date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,36.7,36.72,36.69,36.7,148828.1022998096,11.7106,11.717,11.7074,11.7106,148828.1023
2005-01-03 09:55:00,36.71,36.74,36.7,36.71,77314.74879592808,11.7138,11.7234,11.7106,11.7138,77314.7488
2005-01-03 10:00:00,36.71,36.74,36.63,36.64,146150.53524194198,11.7138,11.7234,11.6883,11.6914,146150.5352
2005-01-03 10:05:00,36.64,36.64,36.56,36.63,119597.99525142122,11.6914,11.6914,11.6659,11.6883,119597.9953
2005-01-03 10:10:00,36.63,36.69,36.62,36.66,85682.14585176445,11.6883,11.7074,11.6851,11.6978,85682.1459
2005-01-03 10:15:00,36.64,36.68,36.59,36.67,87913.45173332082,11.6914,11.7042,11.6755,11.701,87913.4517
2005-01-03 10:20:00,36.67,36.73,36.65,36.71,100855.02584634774,11.701,11.7202,11.6946,11.7138,100855.0258
2005-01-03 10:25:00,36.72,36.78,36.7,36.78,141464.7928906736,11.717,11.7361,11.7106,11.7361,141464.7929
2005-01-03 10:30:00,36.78,36.8,36.74,36.79,144477.05583077468,11.7361,11.7425,11.7234,11.7393,144477.0558
2005-01-03 10:35:00,36.79,36.79,36.68,36.75,135217.1364223158,11.7393,11.7393,11.7042,11.7265,135217.1364
2005-01-03 10:40:00,36.75,36.79,36.74,36.79,97954.32820032448,11.7265,11.7393,11.7234,11.7393,97954.3282
2005-01-03 10:45:00,36.79,36.79,36.73,36.75,93157.02055497828,11.7393,11.7393,11.7202,11.7265,93157.0206
2005-01-03 10:50:00,36.75,36.76,36.7,36.73,83785.53585244155,11.7265,11.7297,11.7106,11.7202,83785.5359
2005-01-03 10:55:00,36.73,36.73,36.69,36.71,49311.85998239569,11.7202,11.7202,11.7074,11.7138,49311.86
2005-01-03 11:00:00,36.7,36.7,36.6,36.62,70286.13526902553,11.7106,11.7106,11.6787,11.6851,70286.1353
2005-01-03 11:05:00,36.63,36.69,36.62,36.67,62922.82585988952,11.6883,11.7074,11.6851,11.701,62922.8259
2005-01-03 11:10:00,36.67,36.68,36.64,36.67,74637.18173806045,11.701,11.7042,11.6914,11.701,74637.1817
2005-01-03 11:15:00,36.66,36.68,36.63,36.65,51654.73115802987,11.6978,11.7042,11.6883,11.6946,51654.7312
2005-01-03 11:20:00,36.65,36.67,36.6,36.63,155522.0199444787,11.6946,11.701,11.6787,11.6883,155522.0199
2005-01-03 11:25:00,36.64,36.66,36.63,36.64,70620.83115125899,11.6914,11.6978,11.6883,11.6914,70620.8312
2005-01-03 11:30:00,36.66,36.66,36.59,36.63,60356.8240960997,11.6978,11.6978,11.6755,11.6883,60356.8241
2005-01-03 11:35:00,36.63,36.66,36.62,36.64,23763.407638575296,11.6883,11.6978,11.6851,11.6914,23763.4076
2005-01-03 11:40:00,36.65,36.67,36.63,36.65,36035.58998713531,11.6946,11.701,11.6883,11.6946,36035.59
2005-01-03 11:45:00,36.64,36.7,36.63,36.69,60914.65056648879,11.6914,11.7106,11.6883,11.7074,60914.6506
2005-01-03 11:50:00,36.67,36.69,36.66,36.67,59018.04056716588,11.701,11.7074,11.6978,11.701,59018.0406
2005-01-03 11:55:00,36.69,36.69,36.62,36.65,41167.59351471495,11.7074,11.7074,11.6851,11.6946,41167.5935
2005-01-03 12:00:00,36.64,36.66,36.62,36.64,34473.67587004585,11.6914,11.6978,11.6851,11.6914,34473.6759
2005-01-03 12:05:00,36.63,36.64,36.6,36.61,39047.8529272364,11.6883,11.6914,11.6787,11.6819,39047.8529
2005-01-03 12:10:00,36.6,36.61,36.59,36.61,39494.11410354768,11.6787,11.6819,11.6755,11.6819,39494.1141
2005-01-03 12:15:00,36.61,36.62,36.53,36.55,141018.53171436233,11.6819,11.6851,11.6563,11.6627,141018.5317
2005-01-03 12:20:00,36.55,36.57,36.49,36.51,74748.74703213826,11.6627,11.6691,11.6436,11.65,74748.747
2005-01-03 12:25:00,36.51,36.51,36.45,36.47,76980.05291369463,11.65,11.65,11.6308,11.6372,76980.0529
2005-01-03 12:30:00,36.48,36.49,36.45,36.46,121494.60525074412,11.6404,11.6436,11.6308,11.634,121494.6053
2005-01-03 12:35:00,36.45,36.45,36.43,36.45,70509.26585718116,11.6308,11.6308,11.6244,11.6308,70509.2659
2005-01-03 12:40:00,36.45,36.45,36.43,36.45,47749.94586530623,11.6308,11.6308,11.6244,11.6308,47749.9459
2005-01-03 12:45:00,36.45,36.45,36.43,36.43,38043.76528053604,11.6308,11.6308,11.6244,11.6244,38043.7653
2005-01-03 12:50:00,36.43,36.45,36.43,36.44,61472.477036877885,11.6244,11.6308,11.6244,11.6276,61472.477
2005-01-03 12:55:00,36.45,36.45,36.41,36.43,63703.78291843425,11.6308,11.6308,11.6181,11.6244,63703.7829
2005-01-03 13:00:00,36.43,36.44,36.42,36.43,50539.07821725169,11.6244,11.6276,11.6212,11.6244,50539.0782
2005-01-03 13:05:00,36.43,36.44,36.39,36.4,48196.20704161751,11.6244,11.6276,11.6117,11.6149,48196.207
2005-01-03 13:10:00,36.41,36.44,36.4,36.43,30457.3252832444,11.6181,11.6276,11.6149,11.6244,30457.3253
2005-01-03 13:15:00,36.44,36.44,36.43,36.44,36147.15528121313,11.6276,11.6276,11.6244,11.6276,36147.1553
2005-01-03 13:20:00,36.43,36.44,36.39,36.39,60245.25880202188,11.6244,11.6276,11.6117,11.6117,60245.2588
2005-01-03 13:25:00,36.37,36.37,36.3,36.34,712344.4026868698,11.6053,11.6053,11.583,11.5957,712344.4027
2005-01-03 13:30:00,36.34,36.34,36.27,36.27,99627.80761149172,11.5957,11.5957,11.5734,11.5734,99627.8076
2005-01-03 13:35:00,36.27,36.32,36.27,36.31,164224.11288254854,11.5734,11.5893,11.5734,11.5861,164224.1129
2005-01-03 13:40:00,36.32,36.32,36.23,36.24,60468.38939017752,11.5893,11.5893,11.5606,11.5638,60468.3894
2005-01-03 13:45:00,36.24,36.3,36.22,36.28,132428.0040703703,11.5638,11.583,11.5574,11.5766,132428.0041
2005-01-03 13:50:00,36.29,36.3,36.28,36.28,45518.63998374987,11.5798,11.583,11.5766,11.5766,45518.64
2005-01-03 13:55:00,36.29,36.3,36.22,36.26,100408.76467003649,11.5798,11.583,11.5574,11.5702,100408.7647
2005-01-03 14:00:00,36.25,36.3,36.24,36.27,56117.342921142605,11.567,11.583,11.5638,11.5734,56117.3429
2005-01-03 14:05:00,36.27,36.28,36.23,36.24,53439.77586327497,11.5734,11.5766,11.5606,11.5638,53439.7759
2005-01-03 14:10:00,36.25,36.26,36.23,36.25,63815.348212512064,11.567,11.5702,11.5606,11.567,63815.3482
2005-01-03 14:15:00,36.26,36.27,36.23,36.25,68389.52526970262,11.5702,11.5734,11.5606,11.567,68389.5253
2005-01-03 14:20:00,36.24,36.26,36.23,36.25,46522.72763045023,11.5638,11.5702,11.5606,11.567,46522.7276
2005-01-03 14:25:00,36.25,36.26,36.21,36.21,90814.14937934407,11.567,11.5702,11.5542,11.5542,90814.1494
2005-01-03 14:30:00,36.21,36.26,36.19,36.25,88917.53938002119,11.5542,11.5702,11.5479,11.567,88917.5394
2005-01-03 14:35:00,36.26,36.29,36.26,36.29,39605.6793976255,11.5702,11.5798,11.5702,11.5798,39605.6794
2005-01-03 14:40:00,36.28,36.29,36.26,36.27,53774.47174550842,11.5766,11.5798,11.5702,11.5734,53774.4717
2005-01-03 14:45:00,36.27,36.29,36.27,36.29,22759.31999187493,11.5734,11.5798,11.5734,11.5798,22759.32
2005-01-03 14:50:00,36.29,36.3,36.26,36.27,78653.5323248619,11.5798,11.583,11.5702,11.5734,78653.5323
2005-01-03 14:55:00,36.27,36.29,36.26,36.26,45630.205277827685,11.5734,11.5798,11.5702,11.5702,45630.2053
2005-01-03 15:00:00,36.27,36.28,36.27,36.27,33692.71881150112,11.5734,11.5766,11.5734,11.5734,33692.7188
2005-01-03 15:05:00,36.28,36.3,36.26,36.27,91037.27996749974,11.5766,11.583,11.5702,11.5734,91037.28
2005-01-03 15:10:00,36.27,36.3,36.27,36.27,50427.51292317387,11.5734,11.583,11.5734,11.5734,50427.5129
2005-01-03 15:15:00,36.27,36.27,36.23,36.23,85235.88467545318,11.5734,11.5734,11.5606,11.5606,85235.8847
2005-01-03 15:20:00,36.22,36.25,36.21,36.25,85459.01526360882,11.5574,11.567,11.5542,11.567,85459.0153
2005-01-03 15:25:00,36.25,36.26,36.21,36.23,103421.02761013756,11.567,11.5702,11.5542,11.5606,103421.0276
2005-01-03 15:30:00,36.23,36.24,36.21,36.23,155410.4546504009,11.5606,11.5638,11.5542,11.5606,155410.4547
2005-01-03 15:35:00,36.21,36.22,36.19,36.2,151728.7999458329,11.5542,11.5574,11.5479,11.551,151728.7999
2005-01-03 15:40:00,36.2,36.25,36.2,36.24,165339.7658233267,11.551,11.567,11.551,11.5638,165339.7658
2005-01-03 15:45:00,36.23,36.27,36.22,36.22,170025.50817459507,11.5606,11.5734,11.5574,11.5574,170025.5082
2005-01-03 15:50:00,36.22,36.23,36.19,36.19,318295.7840040156,11.5574,11.5606,11.5479,11.5479,318295.784
2005-01-03 15:55:00,36.19,36.32,36.19,36.29,472255.8898314048,11.5479,11.5893,11.5479,11.5798,472255.8898
2005-01-04 09:30:00,36.46,36.53,36.32,36.33,346744.9339938593,11.634,11.6563,11.5893,11.5925,346744.934
2005-01-04 09:35:00,36.33,36.36,36.26,36.31,209408.05698406496,11.5925,11.6021,11.5702,11.5861,209408.057
2005-01-04 09:40:00,36.3,36.31,36.25,36.25,175045.9464080969,11.583,11.5861,11.567,11.567,175045.9464
2005-01-04 09:45:00,36.25,36.26,36.13,36.13,232836.7687404068,11.567,11.5702,11.5287,11.5287,232836.7687
2005-01-04 09:50:00,36.14,36.15,36.0,36.01,325993.78929538507,11.5319,11.5351,11.4872,11.4904,325993.7893
2005-01-04 09:55:00,36.01,36.11,36.01,36.09,138006.26877426123,11.4904,11.5223,11.4904,11.5159,138006.2688
2005-01-04 10:00:00,36.11,36.11,35.96,36.01,232167.37697593987,11.5223,11.5223,11.4745,11.4904,232167.377
2005-01-04 10:05:00,36.01,36.07,35.95,35.95,201598.48639861768,11.4904,11.5096,11.4713,11.4713,201598.4864
2005-01-04 10:10:00,35.97,35.97,35.95,35.96,150390.01641689907,11.4777,11.4777,11.4713,11.4745,150390.0164
2005-01-04 10:15:00,35.96,35.97,35.88,35.97,139121.9217150394,11.4745,11.4777,11.4489,11.4777,139121.9217
2005-01-04 10:20:00,35.99,35.99,35.94,35.94,222684.32697932533,11.484,11.484,11.4681,11.4681,222684.327
2005-01-04 10:25:00,35.94,35.94,35.81,35.82,235960.5969745857,11.4681,11.4681,11.4266,11.4298,235960.597
2005-01-04 10:30:00,35.81,35.85,35.72,35.75,218556.4110984461,11.4266,11.4394,11.3979,11.4075,218556.4111
2005-01-04 10:35:00,35.76,35.87,35.75,35.84,231163.28932923952,11.4106,11.4457,11.4075,11.4362,231163.2893
2005-01-04 10:40:00,35.84,35.9,35.83,35.87,235514.33579827443,11.4362,11.4553,11.433,11.4457,235514.3358
2005-01-04 10:45:00,35.86,35.88,35.81,35.84,158199.58700234635,11.4426,11.4489,11.4266,11.4362,158199.587
2005-01-04 10:50:00,35.85,35.9,35.85,35.88,86797.79879254264,11.4394,11.4553,11.4394,11.4489,86797.7988
2005-01-04 10:55:00,35.89,35.89,35.85,35.87,116362.60172316448,11.4521,11.4521,11.4394,11.4457,116362.6017
2005-01-04 11:00:00,35.87,35.88,35.84,35.86,175269.07699625255,11.4457,11.4489,11.4362,11.4426,175269.077
2005-01-04 11:05:00,35.85,35.92,35.84,35.92,149274.3634761209,11.4394,11.4617,11.4362,11.4617,149274.3635
2005-01-04 11:10:00,35.92,35.93,35.9,35.92,84231.79702875282,11.4617,11.4649,11.4553,11.4617,84231.797
2005-01-04 11:15:00,35.92,35.97,35.9,35.96,88917.53938002119,11.4617,11.4777,11.4553,11.4745,88917.5394
2005-01-04 11:20:00,35.97,36.0,35.93,35.98,127296.00054279069,11.4777,11.4872,11.4649,11.4808,127296.0005
2005-01-04 11:25:00,35.98,36.02,35.96,35.99,129081.04524803578,11.4808,11.4936,11.4745,11.484,129081.0452
2005-01-04 11:30:00,35.99,36.01,35.98,36.01,82781.44820574118,11.484,11.4904,11.4808,11.4904,82781.4482
2005-01-04 11:35:00,36.01,36.09,36.01,36.07,100074.068787803,11.4904,11.5159,11.4904,11.5096,100074.0688
2005-01-04 11:40:00,36.07,36.07,36.04,36.05,74860.31232621608,11.5096,11.5096,11.5,11.5032,74860.3123
2005-01-04 11:45:00,36.05,36.05,35.99,36.0,67050.7417407688,11.5032,11.5032,11.484,11.4872,67050.7417
2005-01-04 11:50:00,36.0,36.02,35.99,36.01,47080.55410083932,11.4872,11.4936,11.484,11.4904,47080.5541
2005-01-04 11:55:00,36.0,36.04,36.0,36.04,78318.83644262845,11.4872,11.5,11.4872,11.5,78318.8364
2005-01-04 12:00:00,36.04,36.05,36.01,36.01,39382.54880946986,11.5,11.5032,11.4904,11.4904,39382.5488
2005-01-04 12:05:00,36.01,36.02,36.0,36.01,28783.84587207712,11.4904,11.4936,11.4872,11.4904,28783.8459
2005-01-04 12:10:00,36.01,36.02,35.93,35.93,63034.39115396734,11.4904,11.4936,11.4649,11.4649,63034.3912
2005-01-04 12:15:00,35.93,35.95,35.9,35.95,73409.96350320445,11.4649,11.4713,11.4553,11.4713,73409.9635
2005-01-04 12:20:00,35.94,35.98,35.94,35.98,41836.98527918186,11.4681,11.4808,11.4681,11.4808,41836.9853
2005-01-04 12:25:00,35.99,36.01,35.94,36.01,53774.47174550842,11.484,11.4904,11.4681,11.4904,53774.4717
2005-01-04 12:30:00,35.99,36.01,35.99,36.0,49311.85998239569,11.484,11.4904,11.484,11.4872,49311.86
2005-01-04 12:35:00,36.01,36.01,35.97,35.98,52100.99233434114,11.4904,11.4904,11.4777,11.4808,52100.9923
2005-01-04 12:40:00,35.98,35.98,35.95,35.98,52324.12292249678,11.4808,11.4808,11.4713,11.4808,52324.1229
2005-01-04 12:45:00,35.98,36.02,35.98,35.99,73298.39820912662,11.4808,11.4936,11.4808,11.484,73298.3982
2005-01-04 12:50:00,36.0,36.03,35.99,36.01,87467.19055700954,11.4872,11.4968,11.484,11.4904,87467.1906
2005-01-04 12:55:00,36.02,36.03,35.97,35.97,110895.90231335138,11.4936,11.4968,11.4777,11.4777,110895.9023
2005-01-04 13:00:00,36.0,36.05,35.95,36.0,65823.5235059128,11.4872,11.5032,11.4713,11.4872,65823.5235
2005-01-04 13:05:00,36.0,36.01,35.96,35.96,75418.13879660517,11.4872,11.4904,11.4745,11.4745,75418.1388
2005-01-04 13:10:00,35.96,36.01,35.96,36.01,90144.7576148772,11.4745,11.4904,11.4745,11.4904,90144.7576
2005-01-04 13:15:00,36.01,36.01,35.98,35.98,40721.33233840368,11.4904,11.4904,11.4808,11.4808,40721.3323
2005-01-04 13:20:00,35.97,35.99,35.94,35.98,40832.89763248149,11.4777,11.484,11.4681,11.4808,40832.8976
2005-01-04 13:25:00,35.98,35.99,35.93,35.98,56005.77762706479,11.4808,11.484,11.4649,11.4808,56005.7776
2005-01-04 13:30:00,35.99,36.0,35.96,35.97,37262.80822199131,11.484,11.4872,11.4745,11.4777,37262.8082
2005-01-04 13:35:00,35.97,35.99,35.94,35.99,98065.89349440228,11.4777,11.484,11.4681,11.484,98065.8935
2005-01-04 13:40:00,35.98,36.03,35.98,36.01,80550.14232418481,11.4808,11.4968,11.4808,11.4904,80550.1423
2005-01-04 13:45:00,36.01,36.06,36.01,36.03,81442.66467680736,11.4904,11.5064,11.4904,11.4968,81442.6647
2005-01-04 13:50:00,36.02,36.03,35.98,35.99,80438.577030107,11.4936,11.4968,11.4808,11.484,80438.577
2005-01-04 13:55:00,35.99,36.0,35.97,35.98,102974.76643382628,11.484,11.4872,11.4777,11.4808,102974.7664
2005-01-04 14:00:00,35.98,35.98,35.92,35.93,173930.29346731873,11.4808,11.4808,11.4617,11.4649,173930.2935
2005-01-04 14:05:00,35.93,35.95,35.84,35.88,211527.7975715435,11.4649,11.4713,11.4362,11.4489,211527.7976
2005-01-04 14:10:00,35.87,35.92,35.86,35.9,71959.6146801928,11.4457,11.4617,11.4426,11.4553,71959.6147
2005-01-04 14:15:00,35.92,35.93,35.86,35.87,96280.8487891572,11.4617,11.4649,11.4426,11.4457,96280.8488
2005-01-04 14:20:00,35.87,35.92,35.84,35.86,168909.8552338169,11.4457,11.4617,11.4362,11.4426,168909.8552
2005-01-04 14:25:00,35.87,35.89,35.82,35.89,130642.95936512522,11.4457,11.4521,11.4298,11.4521,130642.9594
2005-01-04 14:30:00,35.89,35.92,35.87,35.9,71848.04938611499,11.4521,11.4617,11.4457,11.4553,71848.0494
2005-01-04 14:35:00,35.88,35.94,35.87,35.89,83897.10114651936,11.4489,11.4681,11.4457,11.4521,83897.1011
2005-01-04 14:40:00,35.9,35.94,35.88,35.88,73298.39820912662,11.4553,11.4681,11.4489,11.4489,73298.3982
2005-01-04 14:45:00,35.89,35.9,35.81,35.86,99962.5034937252,11.4521,11.4553,11.4266,11.4426,99962.5035
2005-01-04 14:50:00,35.86,35.9,35.83,35.85,68501.09056378044,11.4426,11.4553,11.433,11.4394,68501.0906
2005-01-04 14:55:00,35.85,35.95,35.85,35.95,88248.14761555428,11.4394,11.4713,11.4394,11.4713,88248.1476
2005-01-04 15:00:00,35.95,35.95,35.9,35.91,78653.5323248619,11.4713,11.4713,11.4553,11.4585,78653.5323
2005-01-04 15:05:00,35.91,35.94,35.88,35.93,104871.3764331492,11.4585,11.4681,11.4489,11.4649,104871.3764
2005-01-04 15:10:00,35.93,35.94,35.9,35.91,84343.36232283064,11.4649,11.4681,11.4553,11.4585,84343.3623
2005-01-04 15:15:00,35.91,35.94,35.91,35.93,109557.11878441756,11.4585,11.4681,11.4585,11.4649,109557.1188
2005-01-04 15:20:00,35.94,35.94,35.9,35.92,153848.54053331143,11.4681,11.4681,11.4553,11.4617,153848.5405
2005-01-04 15:25:00,35.92,35.96,35.9,35.95,108553.0311377172,11.4617,11.4745,11.4553,11.4713,108553.0311
2005-01-04 15:30:00,35.95,35.96,35.9,35.96,122498.69289744447,11.4713,11.4745,11.4553,11.4745,122498.6929
2005-01-04 15:35:00,35.96,36.01,35.95,35.97,194346.7422835595,11.4745,11.4904,11.4713,11.4777,194346.7423
2005-01-04 15:40:00,35.97,35.99,35.94,35.94,106098.5946680052,11.4777,11.484,11.4681,11.4681,106098.5947
2005-01-04 15:45:00,35.94,35.96,35.9,35.9,188545.34699151287,11.4681,11.4745,11.4553,11.4553,188545.347
2005-01-04 15:50:00,35.92,35.93,35.89,35.92,137783.1381861056,11.4617,11.4649,11.4521,11.4617,137783.1382
2005-01-04 15:55:00,35.91,35.96,35.9,35.92,278466.97401823447,11.4585,11.4745,11.4553,11.4617,278466.974
2005-01-05 09:30:00,35.96,36.02,35.91,35.93,238972.8599146868,11.4745,11.4936,11.4585,11.4649,238972.8599
2005-01-05 09:35:00,35.92,35.92,35.82,35.9,85012.75408729754,11.4617,11.4617,11.4298,11.4553,85012.7541
2005-01-05 09:40:00,35.9,35.9,35.82,35.85,62922.82585988952,11.4553,11.4553,11.4298,11.4394,62922.8259
2005-01-05 09:45:00,35.85,35.95,35.84,35.87,147935.57994718707,11.4394,11.4713,11.4362,11.4457,147935.5799
2005-01-05 09:50:00,35.87,35.96,35.85,35.96,149720.62465243216,11.4457,11.4745,11.4394,11.4745,149720.6247
2005-01-05 09:55:00,35.99,35.99,35.9,35.94,85682.14585176445,11.484,11.484,11.4553,11.4681,85682.1459
2005-01-05 10:00:00,35.94,35.99,35.93,35.94,72182.74526834844,11.4681,11.484,11.4649,11.4681,72182.7453
2005-01-05 10:05:00,35.93,35.99,35.9,35.96,58460.21409677679,11.4649,11.484,11.4553,11.4745,58460.2141
2005-01-05 10:10:00,35.94,36.02,35.93,35.97,101301.28702265902,11.4681,11.4936,11.4649,11.4777,101301.287
2005-01-05 10:15:00,35.98,36.03,35.96,35.99,97508.0670240132,11.4808,11.4968,11.4745,11.484,97508.067
2005-01-05 10:20:00,35.98,35.99,35.93,35.94,74190.92056174917,11.4808,11.484,11.4649,11.4681,74190.9206
2005-01-05 10:25:00,35.93,35.96,35.92,35.92,111230.59819558484,11.4649,11.4745,11.4617,11.4617,111230.5982
2005-01-05 10:30:00,35.92,35.93,35.87,35.9,126403.47819016813,11.4617,11.4649,11.4457,11.4553,126403.4782
2005-01-05 10:35:00,35.89,35.93,35.85,35.9,142022.6193610627,11.4521,11.4649,11.4394,11.4553,142022.6194
2005-01-05 10:40:00,35.89,35.91,35.85,35.86,52658.81880473024,11.4521,11.4585,11.4394,11.4426,52658.8188
2005-01-05 10:45:00,35.87,35.92,35.86,35.91,57121.43056784297,11.4457,11.4617,11.4426,11.4585,57121.4306
2005-01-05 10:50:00,35.91,35.93,35.9,35.92,45295.50939559423,11.4585,11.4649,11.4553,11.4617,45295.5094
2005-01-05 10:55:00,35.92,35.92,35.86,35.87,113908.16525345248,11.4617,11.4617,11.4426,11.4457,113908.1653
2005-01-05 11:00:00,35.87,35.98,35.87,35.94,115135.38348830848,11.4457,11.4808,11.4457,11.4681,115135.3835
2005-01-05 11:05:00,35.95,36.03,35.9,36.01,160207.7622957471,11.4713,11.4968,11.4553,11.4904,160207.7623
2005-01-05 11:10:00,36.01,36.05,35.98,36.03,133655.2223052263,11.4904,11.5032,11.4808,11.4968,133655.2223
2005-01-05 11:15:00,36.03,36.03,36.0,36.01,62922.82585988952,11.4968,11.4968,11.4872,11.4904,62922.8259
2005-01-05 11:20:00,36.01,36.02,35.99,35.99,76087.53056107208,11.4904,11.4936,11.484,11.484,76087.5306
2005-01-05 11:25:00,35.99,36.05,35.98,36.04,100408.76467003649,11.484,11.5032,11.4808,11.5,100408.7647
2005-01-05 11:30:00,36.05,36.15,36.03,36.14,134436.17936377105,11.5032,11.5351,11.4968,11.5319,134436.1794
2005-01-05 11:35:00,36.17,36.23,36.14,36.18,147154.62288864233,11.5415,11.5606,11.5319,11.5447,147154.6229
2005-01-05 11:40:00,36.16,36.18,36.14,36.16,111788.42466597391,11.5383,11.5447,11.5319,11.5383,111788.4247
2005-01-05 11:45:00,36.15,36.19,36.14,36.19,108329.90054956156,11.5351,11.5479,11.5319,11.5479,108329.9005
2005-01-05 11:50:00,36.19,36.21,36.16,36.16,98400.58937663572,11.5479,11.5542,11.5383,11.5383,98400.5894
2005-01-05 11:55:00,36.17,36.2,36.15,36.19,178616.0358185871,11.5415,11.551,11.5351,11.5479,178616.0358
2005-01-05 12:00:00,36.21,36.22,36.17,36.18,83339.27467613027,11.5542,11.5574,11.5415,11.5447,83339.2747
2005-01-05 12:05:00,36.18,36.19,36.15,36.16,43064.203514037865,11.5447,11.5479,11.5351,11.5383,43064.2035
2005-01-05 12:10:00,36.16,36.19,36.15,36.19,71067.09232757025,11.5383,11.5479,11.5351,11.5479,71067.0923
2005-01-05 12:15:00,36.19,36.21,36.18,36.18,34138.9799878124,11.5479,11.5542,11.5447,11.5447,34138.98
2005-01-05 12:20:00,36.18,36.25,36.16,36.23,83227.70938205245,11.5447,11.567,11.5383,11.5606,83227.7094
2005-01-05 12:25:00,36.23,36.28,36.22,36.25,64707.87056513462,11.5606,11.5766,11.5574,11.567,64707.8706
2005-01-05 12:30:00,36.26,36.26,36.2,36.21,44737.68292520514,11.5702,11.5702,11.551,11.5542,44737.6829
2005-01-05 12:35:00,36.21,36.21,36.14,36.15,47192.11939491714,11.5542,11.5542,11.5319,11.5351,47192.1194
2005-01-05 12:40:00,36.15,36.16,36.05,36.14,83673.97055836373,11.5351,11.5383,11.5032,11.5319,83673.9706
2005-01-05 12:45:00,36.14,36.17,36.12,36.17,44402.98704297168,11.5319,11.5415,11.5255,11.5415,44402.987
2005-01-05 12:50:00,36.27,36.27,36.1,36.19,73744.6593854379,11.5734,11.5734,11.5191,11.5479,73744.6594
2005-01-05 12:55:00,36.18,36.22,36.17,36.22,53328.210569197145,11.5447,11.5574,11.5415,11.5574,53328.2106
2005-01-05 13:00:00,36.21,36.29,36.21,36.29,75195.00820844954,11.5542,11.5798,11.5542,11.5798,75195.0082
2005-01-05 13:05:00,36.29,36.29,36.27,36.27,73633.09409136008,11.5798,11.5798,11.5734,11.5734,73633.0941
2005-01-05 13:10:00,36.28,36.31,36.26,36.26,161658.1111187587,11.5766,11.5861,11.5702,11.5702,161658.1111
2005-01-05 13:15:00,36.26,36.26,36.21,36.22,43398.89939627132,11.5702,11.5702,11.5542,11.5574,43398.8994
2005-01-05 13:20:00,36.22,36.27,36.19,36.27,140795.4011262067,11.5574,11.5734,11.5479,11.5734,140795.4011
2005-01-05 13:25:00,36.27,36.29,36.24,36.25,49981.2517468626,11.5734,11.5798,11.5638,11.567,49981.2517
2005-01-05 13:30:00,36.27,36.27,36.12,36.16,101189.7217285812,11.5734,11.5734,11.5255,11.5383,101189.7217
2005-01-05 13:35:00,36.15,36.2,36.15,36.19,68501.09056378044,11.5351,11.551,11.5351,11.5479,68501.0906
2005-01-05 13:40:00,36.19,36.21,36.17,36.19,35700.894104901854,11.5479,11.5542,11.5415,11.5479,35700.8941
2005-01-05 13:45:00,36.19,36.22,36.16,36.18,35700.894104901854,11.5479,11.5574,11.5383,11.5447,35700.8941
2005-01-05 13:50:00,36.18,36.21,36.16,36.21,55336.38586259788,11.5447,11.5542,11.5383,11.5542,55336.3859
2005-01-05 13:55:00,36.21,36.21,36.17,36.2,54443.86350997533,11.5542,11.5542,11.5415,11.551,54443.8635
2005-01-05 14:00:00,36.2,36.22,36.19,36.2,69951.43938679207,11.551,11.5574,11.5479,11.551,69951.4394
2005-01-05 14:05:00,36.2,36.22,36.19,36.21,97508.0670240132,11.551,11.5574,11.5479,11.5542,97508.067
2005-01-05 14:10:00,36.21,36.22,36.15,36.16,64819.43585921243,11.5542,11.5574,11.5351,11.5383,64819.4359
2005-01-05 14:15:00,36.16,36.18,36.14,36.15,24990.625873431298,11.5383,11.5447,11.5319,11.5351,24990.6259
2005-01-05 14:20:00,36.16,36.17,36.09,36.13,62364.99938950043,11.5383,11.5415,11.5159,11.5287,62364.9994
2005-01-05 14:25:00,36.14,36.18,36.14,36.18,22313.05881556366,11.5319,11.5447,11.5319,11.5447,22313.0588
2005-01-05 14:30:00,36.18,36.18,36.14,36.17,42841.07292588223,11.5447,11.5447,11.5319,11.5415,42841.0729
2005-01-05 14:35:00,36.17,36.18,36.15,36.17,29453.237636544032,11.5415,11.5447,11.5351,11.5415,29453.2376
2005-01-05 14:40:00,36.17,36.17,36.1,36.12,71848.04938611499,11.5415,11.5415,11.5191,11.5255,71848.0494
2005-01-05 14:45:00,36.12,36.14,36.12,36.12,37485.93881014695,11.5255,11.5319,11.5255,11.5255,37485.9388
2005-01-05 14:50:00,36.12,36.14,36.12,36.13,41279.15880879277,11.5255,11.5319,11.5255,11.5287,41279.1588
2005-01-05 14:55:00,36.12,36.14,36.06,36.08,77984.140560395,11.5255,11.5319,11.5064,11.5128,77984.1406
2005-01-05 15:00:00,36.07,36.1,36.04,36.08,54109.167627741874,11.5096,11.5191,11.5,11.5128,54109.1676
2005-01-05 15:05:00,36.07,36.09,36.04,36.08,118147.6464284096,11.5096,11.5159,11.5,11.5128,118147.6464
2005-01-05 15:10:00,36.11,36.18,36.08,36.1,124172.17230861176,11.5223,11.5447,11.5128,11.5191,124172.1723
2005-01-05 15:15:00,36.1,36.13,36.06,36.07,71067.09232757025,11.5191,11.5287,11.5064,11.5096,71067.0923
2005-01-05 15:20:00,36.06,36.06,35.99,36.0,113350.3387830634,11.5064,11.5064,11.484,11.4872,113350.3388
2005-01-05 15:25:00,36.01,36.01,35.97,35.97,108441.46584363938,11.4904,11.4904,11.4777,11.4777,108441.4658
2005-01-05 15:30:00,35.97,36.0,35.96,35.97,102082.24408120374,11.4777,11.4872,11.4745,11.4777,102082.2441
2005-01-05 15:35:00,35.97,35.97,35.9,35.9,114465.99172384158,11.4777,11.4777,11.4553,11.4553,114465.9917
2005-01-05 15:40:00,35.91,35.96,35.84,35.93,227370.0693305937,11.4585,11.4745,11.4362,11.4649,227370.0693
2005-01-05 15:45:00,35.93,35.96,35.86,35.96,107548.94349101683,11.4649,11.4745,11.4426,11.4745,107548.9435
2005-01-05 15:50:00,35.94,35.96,35.86,35.91,130531.3940710474,11.4681,11.4745,11.4426,11.4585,130531.3941
2005-01-05 15:55:00,35.91,35.91,35.86,35.86,292970.46224835084,11.4585,11.4585,11.4426,11.4426,292970.4622
2005-01-06 09:30:00,35.49,35.64,35.49,35.57,337150.3187031669,11.4347,11.4831,11.4347,11.4605,337150.3187
2005-01-06 09:35:00,35.58,35.76,35.54,35.73,201710.05169269547,11.4637,11.5217,11.4508,11.5121,201710.0517
2005-01-06 09:40:00,35.73,35.74,35.55,35.56,105987.0293739274,11.5121,11.5153,11.4541,11.4573,105987.0294
2005-01-06 09:45:00,35.57,35.58,35.53,35.54,113573.46937121903,11.4605,11.4637,11.4476,11.4508,113573.4694
2005-01-06 09:50:00,35.54,35.63,35.52,35.58,120825.21348627722,11.4508,11.4798,11.4444,11.4637,120825.2135
2005-01-06 09:55:00,35.58,35.58,35.51,35.52,78541.96703078409,11.4637,11.4637,11.4412,11.4444,78541.967
2005-01-06 10:00:00,35.52,35.52,35.42,35.45,136555.9199512496,11.4444,11.4444,11.4122,11.4218,136555.92
2005-01-06 10:05:00,35.45,35.49,35.42,35.43,184640.56169878927,11.4218,11.4347,11.4122,11.4154,184640.5617
2005-01-06 10:10:00,35.42,35.44,35.4,35.41,151617.23465175508,11.4122,11.4186,11.4057,11.409,151617.2347
2005-01-06 10:15:00,35.41,35.44,35.39,35.4,38155.33057461386,11.409,11.4186,11.4025,11.4057,38155.3306
2005-01-06 10:20:00,35.4,35.41,35.34,35.41,154294.8017096227,11.4057,11.409,11.3864,11.409,154294.8017
2005-01-06 10:25:00,35.41,35.49,35.32,35.36,111007.4676074292,11.409,11.4347,11.38,11.3928,111007.4676
2005-01-06 10:30:00,35.36,35.39,35.3,35.33,89586.93114448809,11.3928,11.4025,11.3735,11.3832,89586.9311
2005-01-06 10:35:00,35.32,35.4,35.32,35.39,46634.29292452805,11.38,11.4057,11.38,11.4025,46634.2929
2005-01-06 10:40:00,35.37,35.4,35.33,35.4,66492.9152703797,11.3961,11.4057,11.3832,11.4057,66492.9153
2005-01-06 10:45:00,35.4,35.41,35.33,35.33,92599.1940845892,11.4057,11.409,11.3832,11.3832,92599.1941
2005-01-06 10:50:00,35.36,35.36,35.23,35.24,112569.38172451868,11.3928,11.3928,11.351,11.3542,112569.3817
2005-01-06 10:55:00,35.24,35.29,35.23,35.25,70955.52703349244,11.3542,11.3703,11.351,11.3574,70955.527
2005-01-06 11:00:00,35.25,35.26,35.2,35.21,143807.6640663078,11.3574,11.3606,11.3413,11.3445,143807.6641
2005-01-06 11:05:00,35.21,35.36,35.21,35.29,195797.0911065711,11.3445,11.3928,11.3445,11.3703,195797.0911
2005-01-06 11:10:00,35.29,35.34,35.28,35.33,147489.3187708758,11.3703,11.3864,11.3671,11.3832,147489.3188
2005-01-06 11:15:00,35.33,35.4,35.32,35.37,156637.6728852569,11.3832,11.4057,11.38,11.3961,156637.6729
2005-01-06 11:20:00,35.36,35.46,35.36,35.41,75418.13879660517,11.3928,11.4251,11.3928,11.409,75418.1388
2005-01-06 11:25:00,35.41,35.41,35.37,35.41,150836.27759321034,11.409,11.409,11.3961,11.409,150836.2776
2005-01-06 11:30:00,35.42,35.49,35.41,35.42,68166.39468154698,11.4122,11.4347,11.409,11.4122,68166.3947
2005-01-06 11:35:00,35.41,35.42,35.35,35.36,53886.03703958624,11.409,11.4122,11.3896,11.3928,53886.037
2005-01-06 11:40:00,35.35,35.39,35.34,35.36,73298.39820912662,11.3896,11.4025,11.3864,11.3928,73298.3982
2005-01-06 11:45:00,35.35,35.38,35.34,35.36,75306.57350252735,11.3896,11.3993,11.3864,11.3928,75306.5735
2005-01-06 11:50:00,35.37,35.37,35.32,35.32,75195.00820844954,11.3961,11.3961,11.38,11.38,75195.0082
2005-01-06 11:55:00,35.32,35.33,35.3,35.32,59798.99762571061,11.38,11.3832,11.3735,11.38,59798.9976
2005-01-06 12:00:00,35.31,35.33,35.29,35.33,128411.65348356888,11.3767,11.3832,11.3703,11.3832,128411.6535
2005-01-06 12:05:00,35.33,35.35,35.3,35.32,49869.68645278478,11.3832,11.3896,11.3735,11.38,49869.6865
2005-01-06 12:10:00,35.32,35.32,35.22,35.23,67943.26409339135,11.38,11.38,11.3477,11.351,67943.2641
2005-01-06 12:15:00,35.22,35.26,35.19,35.26,72740.57173873753,11.3477,11.3606,11.3381,11.3606,72740.5717
2005-01-06 12:20:00,35.26,35.27,35.2,35.2,77314.74879592808,11.3606,11.3639,11.3413,11.3413,77314.7488
2005-01-06 12:25:00,35.21,35.22,35.18,35.2,72294.31056242625,11.3445,11.3477,11.3349,11.3413,72294.3106
2005-01-06 12:30:00,35.19,35.23,35.14,35.14,71959.6146801928,11.3381,11.351,11.322,11.322,71959.6147
2005-01-06 12:35:00,35.13,35.15,35.09,35.12,85235.88467545318,11.3187,11.3252,11.3059,11.3155,85235.8847
2005-01-06 12:40:00,35.11,35.12,35.09,35.11,71513.35350388153,11.3123,11.3155,11.3059,11.3123,71513.3535
2005-01-06 12:45:00,35.11,35.14,35.1,35.13,44960.81351336077,11.3123,11.322,11.3091,11.3187,44960.8135
2005-01-06 12:50:00,35.12,35.15,35.11,35.14,78876.66291301754,11.3155,11.3252,11.3123,11.322,78876.6629
2005-01-06 12:55:00,35.14,35.14,35.09,35.1,80438.577030107,11.322,11.322,11.3059,11.3091,80438.577
2005-01-06 13:00:00,35.09,35.23,35.09,35.23,139568.1828913507,11.3059,11.351,11.3059,11.351,139568.1829
2005-01-06 13:05:00,35.24,35.24,35.19,35.23,107325.8129028612,11.3542,11.3542,11.3381,11.351,107325.8129
2005-01-06 13:10:00,35.23,35.23,35.23,35.23,35700.894104901854,11.351,11.351,11.351,11.351,35700.8941
2005-01-06 13:15:00,35.23,35.25,35.23,35.24,59352.73644939934,11.351,11.3574,11.351,11.3542,59352.7364
2005-01-06 13:20:00,35.25,35.4,35.25,35.39,119821.12583957684,11.3574,11.4057,11.3574,11.4025,119821.1258
2005-01-06 13:25:00,35.4,35.41,35.37,35.39,85459.01526360882,11.4057,11.409,11.3961,11.4025,85459.0153
2005-01-06 13:30:00,35.37,35.39,35.34,35.35,78653.5323248619,11.3961,11.4025,11.3864,11.3896,78653.5323
2005-01-06 13:35:00,35.35,35.38,35.34,35.35,37932.19998645823,11.3896,11.3993,11.3864,11.3896,37932.2
2005-01-06 13:40:00,35.36,35.41,35.35,35.4,31349.847635866943,11.3928,11.409,11.3896,11.4057,31349.8476
2005-01-06 13:45:00,35.4,35.4,35.37,35.38,41056.028220637134,11.4057,11.4057,11.3961,11.3993,41056.0282
2005-01-06 13:50:00,35.38,35.41,35.37,35.38,49758.12115870696,11.3993,11.409,11.3961,11.3993,49758.1212
2005-01-06 13:55:00,35.39,35.4,35.36,35.39,35254.63292859058,11.4025,11.4057,11.3928,11.4025,35254.6329
2005-01-06 14:00:00,35.38,35.4,35.38,35.39,23094.015874108387,11.3993,11.4057,11.3993,11.4025,23094.0159
2005-01-06 14:05:00,35.4,35.41,35.38,35.38,96280.8487891572,11.4057,11.409,11.3993,11.3993,96280.8488
2005-01-06 14:10:00,35.38,35.41,35.35,35.38,143249.8375959187,11.3993,11.409,11.3896,11.3993,143249.8376
2005-01-06 14:15:00,35.38,35.41,35.38,35.39,35924.024693057494,11.3993,11.409,11.3993,11.4025,35924.0247
2005-01-06 14:20:00,35.39,35.41,35.37,35.38,53328.210569197145,11.4025,11.409,11.3961,11.3993,53328.2106
2005-01-06 14:25:00,35.38,35.4,35.37,35.39,26329.40940236512,11.3993,11.4057,11.3961,11.4025,26329.4094
2005-01-06 14:30:00,35.39,35.41,35.37,35.41,33692.71881150112,11.4025,11.409,11.3961,11.409,33692.7188
2005-01-06 14:35:00,35.41,35.41,35.35,35.35,97731.19761216883,11.409,11.409,11.3896,11.3896,97731.1976
2005-01-06 14:40:00,35.36,35.36,35.32,35.34,30345.759989166578,11.3928,11.3928,11.38,11.3864,30345.76
2005-01-06 14:45:00,35.34,35.35,35.32,35.32,47749.94586530623,11.3864,11.3896,11.38,11.38,47749.9459
2005-01-06 14:50:00,35.32,35.33,35.31,35.33,64373.17468290116,11.38,11.3832,11.3767,11.3832,64373.1747
2005-01-06 14:55:00,35.33,35.36,35.31,35.32,86351.53761623136,11.3832,11.3928,11.3767,11.38,86351.5376
2005-01-06 15:00:00,35.32,35.38,35.3,35.35,59910.56291978843,11.38,11.3993,11.3735,11.3896,59910.5629
2005-01-06 15:05:00,35.32,35.4,35.32,35.35,58683.344684932425,11.38,11.4057,11.38,11.3896,58683.3447
2005-01-06 15:10:00,35.37,35.38,35.31,35.31,188880.0428737464,11.3961,11.3993,11.3767,11.3767,188880.0429
2005-01-06 15:15:00,35.31,35.34,35.27,35.31,99069.98114110265,11.3767,11.3864,11.3639,11.3767,99069.9811
2005-01-06 15:20:00,35.32,35.32,35.27,35.31,77537.87938408372,11.38,11.38,11.3639,11.3767,77537.8794
2005-01-06 15:25:00,35.3,35.36,35.3,35.34,89140.66996817682,11.3735,11.3928,11.3735,11.3864,89140.67
2005-01-06 15:30:00,35.35,35.41,35.34,35.39,98846.850552947,11.3896,11.409,11.3864,11.4025,98846.8506
2005-01-06 15:35:00,35.39,35.39,35.34,35.36,123168.0846619114,11.4025,11.4025,11.3864,11.3928,123168.0847
2005-01-06 15:40:00,35.36,35.41,35.35,35.37,165228.2005292489,11.3928,11.409,11.3896,11.3961,165228.2005
2005-01-06 15:45:00,35.37,35.4,35.36,35.39,142245.74994921833,11.3961,11.4057,11.3928,11.4025,142245.7499
2005-01-06 15:50:00,35.4,35.41,35.39,35.41,106767.98643247211,11.4057,11.409,11.4025,11.409,106767.9864
2005-01-06 15:55:00,35.4,35.44,35.4,35.44,227704.7652128272,11.4057,11.4186,11.4057,11.4186,227704.7652
2005-01-07 09:30:00,35.67,35.67,35.47,35.47,381999.56692244986,11.4927,11.4927,11.4283,11.4283,381999.5669
2005-01-07 09:35:00,35.49,35.63,35.48,35.59,141353.2275965958,11.4347,11.4798,11.4315,11.467,141353.2276
2005-01-07 09:40:00,35.58,35.58,35.49,35.5,86574.668204387,11.4637,11.4637,11.4347,11.438,86574.6682
2005-01-07 09:45:00,35.51,35.61,35.5,35.59,91595.10643788884,11.4412,11.4734,11.438,11.467,91595.1064
2005-01-07 09:50:00,35.59,35.59,35.46,35.49,139902.87877358415,11.467,11.467,11.4251,11.4347,139902.8788
2005-01-07 09:55:00,35.49,35.54,35.45,35.54,69839.87409271425,11.4347,11.4508,11.4218,11.4508,69839.8741
2005-01-07 10:00:00,35.51,35.58,35.51,35.58,164558.80876478198,11.4412,11.4637,11.4412,11.4637,164558.8088
2005-01-07 10:05:00,35.57,35.61,35.48,35.49,101747.54819897028,11.4605,11.4734,11.4315,11.4347,101747.5482
2005-01-07 10:10:00,35.49,35.56,35.47,35.47,102082.24408120374,11.4347,11.4573,11.4283,11.4283,102082.2441
2005-01-07 10:15:00,35.47,35.57,35.45,35.49,61584.0423309557,11.4283,11.4605,11.4218,11.4347,61584.0423
2005-01-07 10:20:00,35.48,35.5,35.43,35.46,55671.08174483133,11.4315,11.438,11.4154,11.4251,55671.0817
2005-01-07 10:25:00,35.47,35.47,35.34,35.46,148047.1452412649,11.4283,11.4283,11.3864,11.4251,148047.1452
2005-01-07 10:30:00,35.45,35.49,35.39,35.39,126738.17407240158,11.4218,11.4347,11.4025,11.4025,126738.1741
2005-01-07 10:35:00,35.39,35.39,35.23,35.31,138564.09524465032,11.4025,11.4025,11.351,11.3767,138564.0952
2005-01-07 10:40:00,35.28,35.4,35.23,35.4,137894.7034801834,11.3671,11.4057,11.351,11.4057,137894.7035
2005-01-07 10:45:00,35.41,35.5,35.41,35.5,76422.22644330554,11.409,11.438,11.409,11.438,76422.2264
2005-01-07 10:50:00,35.5,35.58,35.49,35.57,77426.3140900059,11.438,11.4637,11.4347,11.4605,77426.3141
2005-01-07 10:55:00,35.57,35.58,35.53,35.58,315060.3904757589,11.4605,11.4637,11.4476,11.4637,315060.3905
2005-01-07 11:00:00,35.57,35.58,35.57,35.58,100297.19937595863,11.4605,11.4637,11.4605,11.4637,100297.1994
2005-01-07 11:05:00,35.58,35.61,35.45,35.53,119597.99525142122,11.4637,11.4734,11.4218,11.4476,119597.9953
2005-01-07 11:10:00,35.53,35.54,35.5,35.53,55447.95115667569,11.4476,11.4508,11.438,11.4476,55447.9512
2005-01-07 11:15:00,35.53,35.54,35.52,35.54,72740.57173873753,11.4476,11.4508,11.4444,11.4508,72740.5717
2005-01-07 11:20:00,35.54,35.58,35.53,35.57,409109.9333833597,11.4508,11.4637,11.4476,11.4605,409109.9334
2005-01-07 11:25:00,35.57,35.61,35.52,35.61,72517.4411505819,11.4605,11.4734,11.4444,11.4734,72517.4412
2005-01-07 11:30:00,35.61,35.61,35.58,35.59,79322.92408932881,11.4734,11.4734,11.4637,11.467,79322.9241
2005-01-07 11:35:00,35.59,35.6,35.58,35.6,30457.3252832444,11.467,11.4702,11.4637,11.4702,30457.3253
2005-01-07 11:40:00,35.6,35.6,35.56,35.58,30568.89057732221,11.4702,11.4702,11.4573,11.4637,30568.8906
2005-01-07 11:45:00,35.58,35.58,35.55,35.55,28449.149989843667,11.4637,11.4637,11.4541,11.4541,28449.15
2005-01-07 11:50:00,35.55,35.57,35.53,35.56,71848.04938611499,11.4541,11.4605,11.4476,11.4573,71848.0494
2005-01-07 11:55:00,35.56,35.58,35.52,35.57,35031.50234043495,11.4573,11.4637,11.4444,11.4605,35031.5023
2005-01-07 12:00:00,35.57,35.58,35.56,35.58,53997.60233366406,11.4605,11.4637,11.4573,11.4637,53997.6023
2005-01-07 12:05:00,35.57,35.58,35.54,35.57,32688.63116480076,11.4605,11.4637,11.4508,11.4605,32688.6312
2005-01-07 12:10:00,35.58,35.58,35.57,35.58,25213.75646158693,11.4637,11.4637,11.4605,11.4637,25213.7565
2005-01-07 12:15:00,35.57,35.59,35.55,35.58,71959.6146801928,11.4605,11.467,11.4541,11.4637,71959.6147
2005-01-07 12:20:00,35.57,35.62,35.57,35.6,47861.51115938405,11.4605,11.4766,11.4605,11.4702,47861.5112
2005-01-07 12:25:00,35.59,35.63,35.58,35.62,94718.93467206774,11.467,11.4798,11.4637,11.4766,94718.9347
2005-01-07 12:30:00,35.64,35.67,35.63,35.63,44849.24821928296,11.4831,11.4927,11.4798,11.4798,44849.2482
2005-01-07 12:35:00,35.64,35.71,35.63,35.66,51096.90468764078,11.4831,11.5056,11.4798,11.4895,51096.9047
2005-01-07 12:40:00,35.66,35.67,35.65,35.66,33915.84939965676,11.4895,11.4927,11.4863,11.4895,33915.8494
2005-01-07 12:45:00,35.66,35.67,35.61,35.62,28114.45410761021,11.4895,11.4927,11.4734,11.4766,28114.4541
2005-01-07 12:50:00,35.63,35.66,35.62,35.66,15507.575876816743,11.4798,11.4895,11.4766,11.4895,15507.5759
2005-01-07 12:55:00,35.65,35.66,35.62,35.66,27221.931754987665,11.4863,11.4895,11.4766,11.4895,27221.9318
2005-01-07 13:00:00,35.66,35.67,35.64,35.64,29787.933518777485,11.4895,11.4927,11.4831,11.4831,29787.9335
2005-01-07 13:05:00,35.64,35.64,35.56,35.58,25883.148226053847,11.4831,11.4831,11.4573,11.4637,25883.1482
2005-01-07 13:10:00,35.58,35.58,35.48,35.5,62141.86880134479,11.4637,11.4637,11.4315,11.438,62141.8688
2005-01-07 13:15:00,35.5,35.5,35.49,35.5,35031.50234043495,11.438,11.438,11.4347,11.438,35031.5023
2005-01-07 13:20:00,35.49,35.52,35.49,35.52,24879.06057935348,11.4347,11.4444,11.4347,11.4444,24879.0606
2005-01-07 13:25:00,35.51,35.57,35.5,35.55,36704.98175160222,11.4412,11.4605,11.438,11.4541,36704.9818
2005-01-07 13:30:00,35.55,35.58,35.54,35.58,39047.8529272364,11.4541,11.4637,11.4508,11.4637,39047.8529
2005-01-07 13:35:00,35.58,35.58,35.53,35.54,45518.63998374987,11.4637,11.4637,11.4476,11.4508,45518.64
2005-01-07 13:40:00,35.54,35.58,35.54,35.58,198474.6581644388,11.4508,11.4637,11.4508,11.4637,198474.6582
2005-01-07 13:45:00,35.58,35.58,35.55,35.57,23763.407638575296,11.4637,11.4637,11.4541,11.4605,23763.4076
2005-01-07 13:50:00,35.57,35.57,35.54,35.56,18519.83881691784,11.4605,11.4605,11.4508,11.4573,18519.8388
2005-01-07 13:55:00,35.56,35.58,35.55,35.58,84231.79702875282,11.4573,11.4637,11.4541,11.4637,84231.797
2005-01-07 14:00:00,35.58,35.62,35.57,35.58,42841.07292588223,11.4637,11.4766,11.4605,11.4637,42841.0729
2005-01-07 14:05:00,35.58,35.58,35.56,35.56,16400.09822943929,11.4637,11.4637,11.4573,11.4573,16400.0982
2005-01-07 14:10:00,35.56,35.57,35.51,35.53,37597.50410422477,11.4573,11.4605,11.4412,11.4476,37597.5041
2005-01-07 14:15:00,35.52,35.53,35.5,35.5,26552.53999052076,11.4444,11.4476,11.438,11.438,26552.54
2005-01-07 14:20:00,35.51,35.51,35.48,35.48,16400.09822943929,11.4412,11.4412,11.4315,11.4315,16400.0982
2005-01-07 14:25:00,35.48,35.49,35.45,35.46,21420.536462941112,11.4315,11.4347,11.4218,11.4251,21420.5365
2005-01-07 14:30:00,35.45,35.54,35.44,35.47,75195.00820844954,11.4218,11.4508,11.4186,11.4283,75195.0082
2005-01-07 14:35:00,35.46,35.46,35.39,35.45,61918.73821318916,11.4251,11.4251,11.4025,11.4218,61918.7382
2005-01-07 14:40:00,35.45,35.5,35.45,35.5,60468.38939017752,11.4218,11.438,11.4218,11.438,60468.3894
2005-01-07 14:45:00,35.5,35.56,35.49,35.52,76533.79173738335,11.438,11.4573,11.4347,11.4444,76533.7917
2005-01-07 14:50:00,35.53,35.55,35.51,35.52,24879.06057935348,11.4476,11.4541,11.4412,11.4444,24879.0606
2005-01-07 14:55:00,35.52,35.53,35.49,35.5,26217.8441082873,11.4444,11.4476,11.4347,11.438,26217.8441
2005-01-07 15:00:00,35.5,35.53,35.49,35.49,130308.26348289178,11.438,11.4476,11.4347,11.4347,130308.2635
2005-01-07 15:05:00,35.49,35.5,35.49,35.49,131981.74289405905,11.4347,11.438,11.4347,11.4347,131981.7429
2005-01-07 15:10:00,35.49,35.5,35.49,35.49,130085.13289473612,11.4347,11.438,11.4347,11.4347,130085.1329
2005-01-07 15:15:00,35.49,35.5,35.49,35.49,35031.50234043495,11.4347,11.438,11.4347,11.4347,35031.5023
2005-01-07 15:20:00,35.47,35.49,35.46,35.47,127519.13113094632,11.4283,11.4347,11.4251,11.4283,127519.1311
2005-01-07 15:25:00,35.47,35.47,35.41,35.41,82558.31761758555,11.4283,11.4283,11.409,11.409,82558.3176
2005-01-07 15:30:00,35.41,35.47,35.41,35.46,127519.13113094632,11.409,11.4283,11.409,11.4251,127519.1311
2005-01-07 15:35:00,35.46,35.47,35.42,35.42,55113.25527444224,11.4251,11.4283,11.4122,11.4122,55113.2553
2005-01-07 15:40:00,35.42,35.42,35.36,35.37,229489.80991807225,11.4122,11.4122,11.3928,11.3961,229489.8099
2005-01-07 15:45:00,35.37,35.38,35.32,35.32,93380.15114313392,11.3961,11.3993,11.38,11.38,93380.1511
2005-01-07 15:50:00,35.32,35.33,35.28,35.28,170694.899939062,11.38,11.3832,11.3671,11.3671,170694.8999
2005-01-07 15:55:00,35.28,35.34,35.28,35.33,261843.7452006396,11.3671,11.3864,11.3671,11.3832,261843.7452
2005-01-10 09:30:00,35.36,35.39,35.08,35.08,248679.04049945693,11.3928,11.4025,11.3026,11.3026,248679.0405
2005-01-10 09:35:00,35.09,35.36,34.91,34.91,182967.082287622,11.3059,11.3928,11.2479,11.2479,182967.0823
2005-01-10 09:40:00,34.96,35.03,34.91,35.03,157307.0646497238,11.264,11.2865,11.2479,11.2865,157307.0646
2005-01-10 09:45:00,35.03,35.06,34.95,34.99,248344.3446172236,11.2865,11.2962,11.2607,11.2736,248344.3446
2005-01-10 09:50:00,34.98,35.01,34.98,35.0,180066.38464159874,11.2704,11.2801,11.2704,11.2769,180066.3846
2005-01-10 09:55:00,35.01,35.06,35.0,35.02,142022.6193610627,11.2801,11.2962,11.2769,11.2833,142022.6194
2005-01-10 10:00:00,35.02,35.04,34.93,34.93,208515.5346314424,11.2833,11.2897,11.2543,11.2543,208515.5346
2005-01-10 10:05:00,34.93,34.95,34.89,34.92,191669.17522569184,11.2543,11.2607,11.2414,11.2511,191669.1752
2005-01-10 10:10:00,34.91,34.93,34.84,34.86,196466.482871038,11.2479,11.2543,11.2253,11.2318,196466.4829
2005-01-10 10:15:00,34.87,34.96,34.84,34.91,259947.13520131665,11.235,11.264,11.2253,11.2479,259947.1352
2005-01-10 10:20:00,34.92,34.98,34.92,34.95,103644.1581982932,11.2511,11.2704,11.2511,11.2607,103644.1582
2005-01-10 10:25:00,34.95,34.95,34.92,34.94,95165.195848379,11.2607,11.2607,11.2511,11.2575,95165.1958
2005-01-10 10:30:00,34.94,35.02,34.94,35.02,229155.1140358388,11.2575,11.2833,11.2575,11.2833,229155.114
2005-01-10 10:35:00,35.01,35.02,34.96,34.97,61918.73821318916,11.2801,11.2833,11.264,11.2672,61918.7382
2005-01-10 10:40:00,34.97,34.99,34.97,34.98,88694.40879186554,11.2672,11.2736,11.2672,11.2704,88694.4088
2005-01-10 10:45:00,34.98,34.98,34.92,34.94,75195.00820844954,11.2704,11.2704,11.2511,11.2575,75195.0082
2005-01-10 10:50:00,34.95,34.98,34.92,34.98,46857.42351268369,11.2607,11.2704,11.2511,11.2704,46857.4235
2005-01-10 10:55:00,34.98,34.99,34.95,34.95,116474.1670172423,11.2704,11.2736,11.2607,11.2607,116474.167
2005-01-10 11:00:00,34.95,34.97,34.94,34.95,57679.25703823206,11.2607,11.2672,11.2575,11.2607,57679.257
2005-01-10 11:05:00,34.95,34.99,34.95,34.98,59910.56291978843,11.2607,11.2736,11.2607,11.2704,59910.5629
2005-01-10 11:10:00,34.99,34.99,34.96,34.98,98512.15467071356,11.2736,11.2736,11.264,11.2704,98512.1547
2005-01-10 11:15:00,34.98,34.99,34.97,34.98,39047.8529272364,11.2704,11.2736,11.2672,11.2704,39047.8529
2005-01-10 11:20:00,34.99,35.01,34.98,35.0,66158.21938814624,11.2736,11.2801,11.2704,11.2769,66158.2194
2005-01-10 11:25:00,35.0,35.05,34.99,35.04,143584.53347815215,11.2769,11.293,11.2736,11.2897,143584.5335
2005-01-10 11:30:00,35.04,35.05,35.01,35.02,65154.13174144589,11.2897,11.293,11.2801,11.2833,65154.1317
2005-01-10 11:35:00,35.02,35.03,35.01,35.02,114354.42642976376,11.2833,11.2865,11.2801,11.2833,114354.4264
2005-01-10 11:40:00,35.02,35.04,35.01,35.02,62141.86880134479,11.2833,11.2897,11.2801,11.2833,62141.8688
2005-01-10 11:45:00,35.03,35.03,34.95,34.96,134436.17936377105,11.2865,11.2865,11.2607,11.264,134436.1794
2005-01-10 11:50:00,34.96,34.96,34.92,34.95,62588.12997765606,11.264,11.264,11.2511,11.2607,62588.13
2005-01-10 11:55:00,34.94,34.98,34.94,34.95,79657.61997156226,11.2575,11.2704,11.2575,11.2607,79657.62
2005-01-10 12:00:00,34.95,34.96,34.93,34.96,68166.39468154698,11.2607,11.264,11.2543,11.264,68166.3947
2005-01-10 12:05:00,34.96,34.96,34.93,34.94,44737.68292520514,11.264,11.264,11.2543,11.2575,44737.6829
2005-01-10 12:10:00,34.94,34.94,34.91,34.92,82781.44820574118,11.2575,11.2575,11.2479,11.2511,82781.4482
2005-01-10 12:15:00,34.92,34.95,34.91,34.93,34696.80645820149,11.2511,11.2607,11.2479,11.2543,34696.8065
2005-01-10 12:20:00,34.92,34.95,34.92,34.94,22536.18940371929,11.2511,11.2607,11.2511,11.2575,22536.1894
2005-01-10 12:25:00,34.93,34.93,34.92,34.93,28672.280577999303,11.2543,11.2543,11.2511,11.2543,28672.2806
2005-01-10 12:30:00,34.93,34.93,34.91,34.92,29006.97646023276,11.2543,11.2543,11.2479,11.2511,29006.9765
2005-01-10 12:35:00,34.92,34.92,34.89,34.9,99516.24231741393,11.2511,11.2511,11.2414,11.2446,99516.2423
2005-01-10 12:40:00,34.89,34.89,34.85,34.86,84789.6234991419,11.2414,11.2414,11.2285,11.2318,84789.6235
2005-01-10 12:45:00,34.85,34.87,34.85,34.86,38155.33057461386,11.2285,11.235,11.2285,11.2318,38155.3306
2005-01-10 12:50:00,34.86,34.91,34.86,34.91,46522.72763045023,11.2318,11.2479,11.2318,11.2479,46522.7276
2005-01-10 12:55:00,34.92,34.94,34.91,34.92,50985.339393562965,11.2511,11.2575,11.2479,11.2511,50985.3394
2005-01-10 13:00:00,34.94,34.96,34.93,34.95,40498.201750248045,11.2575,11.264,11.2543,11.2607,40498.2018
2005-01-10 13:05:00,34.94,34.95,34.92,34.92,48530.90292385096,11.2575,11.2607,11.2511,11.2511,48530.9029
2005-01-10 13:10:00,34.92,34.94,34.91,34.93,50315.94762909605,11.2511,11.2575,11.2479,11.2543,50315.9476
2005-01-10 13:15:00,34.93,34.98,34.93,34.97,75529.704090683,11.2543,11.2704,11.2543,11.2672,75529.7041
2005-01-10 13:20:00,34.98,34.99,34.97,34.97,53328.210569197145,11.2704,11.2736,11.2672,11.2672,53328.2106
2005-01-10 13:25:00,34.97,34.99,34.97,34.98,49869.68645278478,11.2672,11.2736,11.2672,11.2704,49869.6865
2005-01-10 13:30:00,34.98,35.03,34.98,35.03,46076.46645413896,11.2704,11.2865,11.2704,11.2865,46076.4665
2005-01-10 13:35:00,35.03,35.03,35.0,35.02,49423.42527647351,11.2865,11.2865,11.2769,11.2833,49423.4253
2005-01-10 13:40:00,35.02,35.03,35.02,35.02,47526.81527715059,11.2833,11.2865,11.2833,11.2833,47526.8153
2005-01-10 13:45:00,35.02,35.03,34.99,35.01,41279.15880879277,11.2833,11.2865,11.2736,11.2801,41279.1588
2005-01-10 13:50:00,35.01,35.05,35.01,35.03,130085.13289473612,11.2801,11.293,11.2801,11.2865,130085.1329
2005-01-10 13:55:00,35.03,35.06,35.03,35.06,158534.2828845798,11.2865,11.2962,11.2865,11.2962,158534.2829
2005-01-10 14:00:00,35.05,35.06,35.0,35.02,197247.4399295828,11.293,11.2962,11.2769,11.2833,197247.4399
2005-01-10 14:05:00,35.02,35.02,34.99,35.0,35700.894104901854,11.2833,11.2833,11.2736,11.2769,35700.8941
2005-01-10 14:10:00,35.0,35.0,34.98,35.0,68501.09056378044,11.2769,11.2769,11.2704,11.2769,68501.0906
2005-01-10 14:15:00,35.0,35.0,34.98,34.99,91037.27996749974,11.2769,11.2769,11.2704,11.2736,91037.28
2005-01-10 14:20:00,34.99,34.99,34.98,34.98,102528.50525751502,11.2736,11.2736,11.2704,11.2704,102528.5053
2005-01-10 14:25:00,34.98,35.02,34.98,34.98,77872.57526631717,11.2704,11.2833,11.2704,11.2704,77872.5753
2005-01-10 14:30:00,34.98,35.02,34.98,35.01,205168.57580910783,11.2704,11.2833,11.2704,11.2801,205168.5758
2005-01-10 14:35:00,35.02,35.04,34.99,34.99,193342.6546368591,11.2833,11.2897,11.2736,11.2736,193342.6546
2005-01-10 14:40:00,35.0,35.0,34.92,34.94,164335.67817662636,11.2769,11.2769,11.2511,11.2575,164335.6782
2005-01-10 14:45:00,34.93,34.93,34.89,34.89,187541.25934481257,11.2543,11.2543,11.2414,11.2414,187541.2593
2005-01-10 14:50:00,34.89,34.9,34.87,34.87,100966.59114042556,11.2414,11.2446,11.235,11.235,100966.5911
2005-01-10 14:55:00,34.87,34.88,34.84,34.85,88025.01702739864,11.235,11.2382,11.2253,11.2285,88025.017
2005-01-10 15:00:00,34.84,34.94,34.84,34.94,93714.84702536736,11.2253,11.2575,11.2253,11.2575,93714.847
2005-01-10 15:05:00,34.95,34.96,34.91,34.94,141799.48877290706,11.2607,11.264,11.2479,11.2575,141799.4888
2005-01-10 15:10:00,34.94,34.94,34.93,34.93,201040.6599282286,11.2575,11.2575,11.2543,11.2543,201040.6599
2005-01-10 15:15:00,34.94,34.94,34.91,34.94,464000.0580696463,11.2575,11.2575,11.2479,11.2575,464000.0581
2005-01-10 15:20:00,34.95,34.95,34.85,34.86,158422.717590502,11.2607,11.2607,11.2285,11.2318,158422.7176
2005-01-10 15:25:00,34.86,34.89,34.86,34.89,171922.118173918,11.2318,11.2414,11.2318,11.2414,171922.1182
2005-01-10 15:30:00,34.89,34.89,34.85,34.86,226812.2428602046,11.2414,11.2414,11.2285,11.2318,226812.2429
2005-01-10 15:35:00,34.87,34.89,34.86,34.89,188656.91228559075,11.235,11.2414,11.2318,11.2414,188656.9123
2005-01-10 15:40:00,34.88,34.91,34.88,34.91,298771.8575403974,11.2382,11.2479,11.2382,11.2479,298771.8575
2005-01-10 15:45:00,34.91,34.99,34.9,34.99,160988.7193542918,11.2479,11.2736,11.2446,11.2736,160988.7194
2005-01-10 15:50:00,34.99,35.04,34.99,35.04,260058.70049539444,11.2736,11.2897,11.2736,11.2897,260058.7005
2005-01-10 15:55:00,35.04,35.04,35.01,35.01,335811.5351742331,11.2897,11.2897,11.2801,11.2801,335811.5352
2005-01-11 09:30:00,34.99,35.02,34.89,34.89,269318.6199038534,11.2736,11.2833,11.2414,11.2414,269318.6199
2005-01-11 09:35:00,34.89,34.89,34.62,34.72,227816.33050690487,11.2414,11.2414,11.1544,11.1866,227816.3305
2005-01-11 09:40:00,34.72,34.72,34.64,34.69,129750.43701250268,11.1866,11.1866,11.1609,11.177,129750.437
2005-01-11 09:45:00,34.68,34.72,34.64,34.71,219783.6293333021,11.1738,11.1866,11.1609,11.1834,219783.6293
2005-01-11 09:50:00,34.71,34.77,34.68,34.69,101189.7217285812,11.1834,11.2028,11.1738,11.177,101189.7217
2005-01-11 09:55:00,34.69,34.69,34.64,34.68,172368.37935022928,11.177,11.177,11.1609,11.1738,172368.3794
2005-01-11 10:00:00,34.67,34.72,34.65,34.69,165897.5922937158,11.1705,11.1866,11.1641,11.177,165897.5923
2005-01-11 10:05:00,34.69,34.7,34.67,34.68,78318.83644262845,11.177,11.1802,11.1705,11.1738,78318.8364
2005-01-11 10:10:00,34.67,34.69,34.64,34.65,127519.13113094632,11.1705,11.177,11.1609,11.1641,127519.1311
2005-01-11 10:15:00,34.65,34.68,34.62,34.67,140683.83583212888,11.1641,11.1738,11.1544,11.1705,140683.8358
2005-01-11 10:20:00,34.67,34.81,34.67,34.81,99739.37290556956,11.1705,11.2156,11.1705,11.2156,99739.3729
2005-01-11 10:25:00,34.8,34.84,34.77,34.78,115916.3405468532,11.2124,11.2253,11.2028,11.206,115916.3405
2005-01-11 10:30:00,34.77,34.78,34.73,34.73,111788.42466597391,11.2028,11.206,11.1899,11.1899,111788.4247
2005-01-11 10:35:00,34.74,34.74,34.65,34.71,141130.09700844015,11.1931,11.1931,11.1641,11.1834,141130.097
2005-01-11 10:40:00,34.71,34.72,34.64,34.66,59241.17115532152,11.1834,11.1866,11.1609,11.1673,59241.1712
2005-01-11 10:45:00,34.66,34.69,34.66,34.69,80661.70761826263,11.1673,11.177,11.1673,11.177,80661.7076
2005-01-11 10:50:00,34.69,34.71,34.65,34.7,70620.83115125899,11.177,11.1834,11.1641,11.1802,70620.8312
2005-01-11 10:55:00,34.7,34.78,34.69,34.75,88025.01702739864,11.1802,11.206,11.177,11.1963,88025.017
2005-01-11 11:00:00,34.75,34.78,34.74,34.77,87467.19055700954,11.1963,11.206,11.1931,11.2028,87467.1906
2005-01-11 11:05:00,34.77,34.8,34.76,34.78,80215.44644195135,11.2028,11.2124,11.1995,11.206,80215.4464
2005-01-11 11:10:00,34.76,34.81,34.76,34.78,86351.53761623136,11.1995,11.2156,11.1995,11.206,86351.5376
2005-01-11 11:15:00,34.79,34.79,34.76,34.76,52658.81880473024,11.2092,11.2092,11.1995,11.1995,52658.8188
2005-01-11 11:20:00,34.75,34.76,34.7,34.7,133989.9181874598,11.1963,11.1995,11.1802,11.1802,133989.9182
2005-01-11 11:25:00,34.7,34.72,34.68,34.69,104871.3764331492,11.1802,11.1866,11.1738,11.177,104871.3764
2005-01-11 11:30:00,34.68,34.69,34.63,34.64,154629.49759185617,11.1738,11.177,11.1576,11.1609,154629.4976
2005-01-11 11:35:00,34.66,34.67,34.62,34.62,113908.16525345248,11.1673,11.1705,11.1544,11.1544,113908.1653
2005-01-11 11:40:00,34.62,34.63,34.57,34.58,310486.2134185683,11.1544,11.1576,11.1383,11.1415,310486.2134
2005-01-11 11:45:00,34.59,34.64,34.58,34.63,53886.03703958624,11.1448,11.1609,11.1415,11.1576,53886.037
2005-01-11 11:50:00,34.63,34.64,34.6,34.6,50985.339393562965,11.1576,11.1609,11.148,11.148,50985.3394
2005-01-11 11:55:00,34.61,34.63,34.59,34.63,74190.92056174917,11.1512,11.1576,11.1448,11.1576,74190.9206
2005-01-11 12:00:00,34.63,34.65,34.62,34.64,49981.2517468626,11.1576,11.1641,11.1544,11.1609,49981.2517
2005-01-11 12:05:00,34.65,34.67,34.64,34.67,56563.60409745388,11.1641,11.1705,11.1609,11.1705,56563.6041
2005-01-11 12:10:00,34.67,34.69,34.63,34.66,65488.82762367934,11.1705,11.177,11.1576,11.1673,65488.8276
2005-01-11 12:15:00,34.66,34.67,34.63,34.67,38266.89586869168,11.1673,11.1705,11.1576,11.1705,38266.8959
2005-01-11 12:20:00,34.67,34.68,34.64,34.64,37932.19998645823,11.1705,11.1738,11.1609,11.1609,37932.2
2005-01-11 12:25:00,34.64,34.69,34.64,34.66,36147.15528121313,11.1609,11.177,11.1609,11.1673,36147.1553
2005-01-11 12:30:00,34.66,34.68,34.65,34.67,31684.5435181004,11.1673,11.1738,11.1641,11.1705,31684.5435
2005-01-11 12:35:00,34.67,34.71,34.66,34.7,35143.067634512765,11.1705,11.1834,11.1673,11.1802,35143.0676
2005-01-11 12:40:00,34.69,34.71,34.66,34.68,36704.98175160222,11.177,11.1834,11.1673,11.1738,36704.9818
2005-01-11 12:45:00,34.67,34.7,34.64,34.66,65935.08879999061,11.1705,11.1802,11.1609,11.1673,65935.0888
2005-01-11 12:50:00,34.66,34.71,34.65,34.69,28337.584695765847,11.1673,11.1834,11.1641,11.177,28337.5847
2005-01-11 12:55:00,34.69,34.69,34.65,34.67,40163.50586801459,11.177,11.177,11.1641,11.1705,40163.5059
2005-01-11 13:00:00,34.67,34.67,34.6,34.63,82335.1870294299,11.1705,11.1705,11.148,11.1576,82335.187
2005-01-11 13:05:00,34.63,34.65,34.62,34.62,40721.33233840368,11.1576,11.1641,11.1544,11.1544,40721.3323
2005-01-11 13:10:00,34.62,34.66,34.61,34.65,44849.24821928296,11.1544,11.1673,11.1512,11.1641,44849.2482
2005-01-11 13:15:00,34.64,34.65,34.61,34.63,28783.84587207712,11.1609,11.1641,11.1512,11.1576,28783.8459
2005-01-11 13:20:00,34.64,34.66,34.64,34.64,49088.72939424005,11.1609,11.1673,11.1609,11.1609,49088.7294
2005-01-11 13:25:00,34.64,34.67,34.64,34.67,82669.88291166336,11.1609,11.1705,11.1609,11.1705,82669.8829
2005-01-11 13:30:00,34.67,34.69,34.66,34.66,46076.46645413896,11.1705,11.177,11.1673,11.1673,46076.4665
2005-01-11 13:35:00,34.66,34.68,34.65,34.66,53662.9064514306,11.1673,11.1738,11.1641,11.1673,53662.9065
2005-01-11 13:40:00,34.66,34.68,34.66,34.68,39828.80998578113,11.1673,11.1738,11.1673,11.1738,39828.81
2005-01-11 13:45:00,34.67,34.73,34.66,34.73,161658.1111187587,11.1705,11.1899,11.1673,11.1899,161658.1111
2005-01-11 13:50:00,34.72,34.78,34.72,34.77,84120.23173467499,11.1866,11.206,11.1866,11.2028,84120.2317
2005-01-11 13:55:00,34.78,34.8,34.72,34.73,112234.6858422852,11.206,11.2124,11.1866,11.1899,112234.6858
2005-01-11 14:00:00,34.73,34.79,34.73,34.77,60579.95468425534,11.1899,11.2092,11.1899,11.2028,60579.9547
2005-01-11 14:05:00,34.77,34.81,34.75,34.8,68724.22115193607,11.2028,11.2156,11.1963,11.2124,68724.2212
2005-01-11 14:10:00,34.8,34.82,34.77,34.8,124506.86819084524,11.2124,11.2189,11.2028,11.2124,124506.8682
2005-01-11 14:15:00,34.8,34.8,34.78,34.8,52658.81880473024,11.2124,11.2124,11.206,11.2124,52658.8188
2005-01-11 14:20:00,34.8,34.8,34.77,34.79,87132.4946747761,11.2124,11.2124,11.2028,11.2092,87132.4947
2005-01-11 14:25:00,34.79,34.8,34.74,34.74,44737.68292520514,11.2092,11.2124,11.1931,11.1931,44737.6829
2005-01-11 14:30:00,34.74,34.76,34.73,34.74,45295.50939559423,11.1931,11.1995,11.1899,11.1931,45295.5094
2005-01-11 14:35:00,34.74,34.76,34.72,34.74,34696.80645820149,11.1931,11.1995,11.1866,11.1931,34696.8065
2005-01-11 14:40:00,34.75,34.8,34.75,34.75,49758.12115870696,11.1963,11.2124,11.1963,11.1963,49758.1212
2005-01-11 14:45:00,34.75,34.78,34.73,34.78,52770.384098808056,11.1963,11.206,11.1899,11.206,52770.3841
2005-01-11 14:50:00,34.79,34.8,34.78,34.79,41948.55057325968,11.2092,11.2124,11.206,11.2092,41948.5506
2005-01-11 14:55:00,34.79,34.79,34.73,34.78,71401.78820980371,11.2092,11.2092,11.1899,11.206,71401.7882
2005-01-11 15:00:00,34.77,34.77,34.73,34.76,64596.30527105679,11.2028,11.2028,11.1899,11.1995,64596.3053
2005-01-11 15:05:00,34.76,34.84,34.76,34.84,112904.07760675212,11.1995,11.2253,11.1995,11.2253,112904.0776
2005-01-11 15:10:00,34.84,34.86,34.8,34.83,58348.64880269897,11.2253,11.2318,11.2124,11.2221,58348.6488
2005-01-11 15:15:00,34.83,34.84,34.82,34.83,71736.48409203716,11.2221,11.2253,11.2189,11.2221,71736.4841
2005-01-11 15:20:00,34.83,34.84,34.77,34.78,121606.17054482194,11.2221,11.2253,11.2028,11.206,121606.1705
2005-01-11 15:25:00,34.78,34.78,34.72,34.72,53105.07998104151,11.206,11.206,11.1866,11.1866,53105.08
2005-01-11 15:30:00,34.72,34.72,34.66,34.71,123279.64995598924,11.1866,11.1866,11.1673,11.1834,123279.65
2005-01-11 15:35:00,34.7,34.73,34.7,34.73,83227.70938205245,11.1802,11.1899,11.1802,11.1899,83227.7094
2005-01-11 15:40:00,34.73,34.76,34.72,34.74,112904.07760675212,11.1899,11.1995,11.1866,11.1931,112904.0776
2005-01-11 15:45:00,34.75,34.75,34.68,34.68,190441.95699083584,11.1963,11.1963,11.1738,11.1738,190441.957
2005-01-11 15:50:00,34.68,34.68,34.61,34.62,268760.7934334643,11.1738,11.1738,11.1512,11.1544,268760.7934
2005-01-11 15:55:00,34.62,34.63,34.6,34.62,510076.5245237853,11.1544,11.1576,11.148,11.1544,510076.5245
2005-01-12 09:30:00,34.06,34.41,33.76,34.04,567197.9550916282,10.974,11.0868,10.8773,10.9675,567197.9551
2005-01-12 09:35:00,34.02,34.07,33.84,34.0,379098.86927642656,10.9611,10.9772,10.9031,10.9547,379098.8693
2005-01-12 09:40:00,34.01,34.11,34.01,34.08,358905.55104834144,10.9579,10.9901,10.9579,10.9804,358905.551
2005-01-12 09:45:00,34.08,34.1,34.04,34.04,422609.3339667757,10.9804,10.9869,10.9675,10.9675,422609.334
2005-01-12 09:50:00,34.05,34.09,33.98,33.99,419150.80985036335,10.9708,10.9837,10.9482,10.9514,419150.8099
2005-01-12 09:55:00,33.99,34.03,33.94,33.94,221233.97815631368,10.9514,10.9643,10.9353,10.9353,221233.9782
2005-01-12 10:00:00,33.94,34.02,33.94,34.01,221903.3699207806,10.9353,10.9611,10.9353,10.9579,221903.3699
2005-01-12 10:05:00,34.02,34.1,34.01,34.06,270545.83813870937,10.9611,10.9869,10.9579,10.974,270545.8381
2005-01-12 10:10:00,34.05,34.06,34.02,34.04,132093.30818813687,10.9708,10.974,10.9611,10.9675,132093.3082
2005-01-12 10:15:00,34.03,34.05,33.99,34.02,286834.37107407086,10.9643,10.9708,10.9514,10.9611,286834.3711
2005-01-12 10:20:00,33.99,34.02,33.94,33.94,209408.05698406496,10.9514,10.9611,10.9353,10.9353,209408.057
2005-01-12 10:25:00,33.95,34.06,33.95,34.04,169467.68170420598,10.9386,10.974,10.9386,10.9675,169467.6817
2005-01-12 10:30:00,34.03,34.09,34.02,34.05,175045.9464080969,10.9643,10.9837,10.9611,10.9708,175045.9464
2005-01-12 10:35:00,34.04,34.06,34.02,34.05,123168.0846619114,10.9675,10.974,10.9611,10.9708,123168.0847
2005-01-12 10:40:00,34.02,34.06,33.97,34.05,132762.69995260378,10.9611,10.974,10.945,10.9708,132762.7
2005-01-12 10:45:00,34.05,34.08,34.02,34.04,139679.7481854285,10.9708,10.9804,10.9611,10.9675,139679.7482
2005-01-12 10:50:00,34.04,34.07,33.98,34.03,261174.35343617265,10.9675,10.9772,10.9482,10.9643,261174.3534
2005-01-12 10:55:00,34.03,34.06,34.0,34.05,84566.49291098627,10.9643,10.974,10.9547,10.9708,84566.4929
2005-01-12 11:00:00,34.05,34.07,34.02,34.03,70955.52703349244,10.9708,10.9772,10.9611,10.9643,70955.527
2005-01-12 11:05:00,34.02,34.06,34.02,34.06,65488.82762367934,10.9611,10.974,10.9611,10.974,65488.8276
2005-01-12 11:10:00,34.05,34.06,34.02,34.02,59798.99762571061,10.9708,10.974,10.9611,10.9611,59798.9976
2005-01-12 11:15:00,34.02,34.1,34.02,34.06,179396.99287713182,10.9611,10.9869,10.9611,10.974,179396.9929
2005-01-12 11:20:00,34.06,34.06,34.02,34.04,68166.39468154698,10.974,10.974,10.9611,10.9675,68166.3947
2005-01-12 11:25:00,34.03,34.09,34.03,34.06,98958.41584702484,10.9643,10.9837,10.9643,10.974,98958.4158
2005-01-12 11:30:00,34.05,34.13,34.05,34.13,109780.2493725732,10.9708,10.9965,10.9708,10.9965,109780.2494
2005-01-12 11:35:00,34.12,34.2,34.12,34.17,172926.20582061837,10.9933,11.0191,10.9933,11.0094,172926.2058
2005-01-12 11:40:00,34.19,34.2,34.09,34.11,125176.25995531213,11.0159,11.0191,10.9837,10.9901,125176.26
2005-01-12 11:45:00,34.11,34.14,34.09,34.13,144365.4905366969,10.9901,10.9998,10.9837,10.9965,144365.4905
2005-01-12 11:50:00,34.14,34.15,34.11,34.14,60803.08527241097,10.9998,11.003,10.9901,10.9998,60803.0853
2005-01-12 11:55:00,34.14,34.17,34.13,34.14,104759.8111390714,10.9998,11.0094,10.9965,10.9998,104759.8111
2005-01-12 12:00:00,34.16,34.17,34.11,34.12,113796.59995937468,11.0062,11.0094,10.9901,10.9933,113796.6
2005-01-12 12:05:00,34.12,34.16,34.11,34.14,72963.70232689317,10.9933,11.0062,10.9901,10.9998,72963.7023
2005-01-12 12:10:00,34.14,34.16,34.11,34.11,72182.74526834844,10.9998,11.0062,10.9901,10.9901,72182.7453
2005-01-12 12:15:00,34.13,34.15,34.11,34.12,175826.90346664164,10.9965,11.003,10.9901,10.9933,175826.9035
2005-01-12 12:20:00,34.12,34.17,34.11,34.17,100855.02584634774,10.9933,11.0094,10.9901,11.0094,100855.0258
2005-01-12 12:25:00,34.14,34.18,34.12,34.18,132316.4387762925,10.9998,11.0127,10.9933,11.0127,132316.4388
2005-01-12 12:30:00,34.17,34.2,34.15,34.2,251691.30343955808,11.0094,11.0191,11.003,11.0191,251691.3034
2005-01-12 12:35:00,34.2,34.21,34.18,34.2,135328.7017163936,11.0191,11.0223,11.0127,11.0191,135328.7017
2005-01-12 12:40:00,34.2,34.22,34.19,34.19,107548.94349101683,11.0191,11.0255,11.0159,11.0159,107548.9435
2005-01-12 12:45:00,34.2,34.21,34.18,34.21,124395.3028967674,11.0191,11.0223,11.0127,11.0223,124395.3029
2005-01-12 12:50:00,34.2,34.23,34.2,34.22,69282.04762232516,11.0191,11.0288,11.0191,11.0255,69282.0476
2005-01-12 12:55:00,34.23,34.23,34.19,34.19,50762.208805407325,11.0288,11.0288,11.0159,11.0159,50762.2088
2005-01-12 13:00:00,34.19,34.21,34.18,34.21,66381.34997630189,11.0159,11.0223,11.0127,11.0223,66381.35
2005-01-12 13:05:00,34.21,34.22,34.2,34.22,55113.25527444224,11.0223,11.0255,11.0191,11.0255,55113.2553
2005-01-12 13:10:00,34.23,34.23,34.22,34.23,43733.59527850477,11.0288,11.0288,11.0255,11.0288,43733.5953
2005-01-12 13:15:00,34.23,34.26,34.2,34.26,280809.8451938687,11.0288,11.0384,11.0191,11.0384,280809.8452
2005-01-12 13:20:00,34.25,34.28,34.24,34.27,160542.45817798053,11.0352,11.0449,11.032,11.0417,160542.4582
2005-01-12 13:25:00,34.26,34.28,34.23,34.23,54778.55939220879,11.0384,11.0449,11.0288,11.0288,54778.5594
2005-01-12 13:30:00,34.23,34.23,34.19,34.2,66492.9152703797,11.0288,11.0288,11.0159,11.0191,66492.9153
2005-01-12 13:35:00,34.2,34.24,34.19,34.24,138117.83406833906,11.0191,11.032,11.0159,11.032,138117.8341
2005-01-12 13:40:00,34.24,34.24,34.21,34.22,81107.9687945739,11.032,11.032,11.0223,11.0255,81107.9688
2005-01-12 13:45:00,34.23,34.23,34.21,34.21,90479.45349711063,11.0288,11.0288,11.0223,11.0223,90479.4535
2005-01-12 13:50:00,34.21,34.21,34.19,34.2,136779.05053940523,11.0223,11.0223,11.0159,11.0191,136779.0505
2005-01-12 13:55:00,34.2,34.22,34.19,34.21,140014.44406766197,11.0191,11.0255,11.0159,11.0223,140014.4441
2005-01-12 14:00:00,34.21,34.22,34.2,34.21,54555.42880405315,11.0223,11.0255,11.0191,11.0223,54555.4288
2005-01-12 14:05:00,34.2,34.21,34.19,34.21,53216.64527511933,11.0191,11.0223,11.0159,11.0223,53216.6453
2005-01-12 14:10:00,34.21,34.22,34.2,34.2,123391.21525006703,11.0223,11.0255,11.0191,11.0191,123391.2153
2005-01-12 14:15:00,34.2,34.26,34.2,34.25,97954.32820032448,11.0191,11.0384,11.0191,11.0352,97954.3282
2005-01-12 14:20:00,34.24,34.26,34.21,34.22,54778.55939220879,11.032,11.0384,11.0223,11.0255,54778.5594
2005-01-12 14:25:00,34.22,34.25,34.22,34.23,37932.19998645823,11.0255,11.0352,11.0255,11.0288,37932.2
2005-01-12 14:30:00,34.23,34.25,34.2,34.24,62364.99938950043,11.0288,11.0352,11.0191,11.032,62364.9994
2005-01-12 14:35:00,34.23,34.24,34.2,34.23,207846.14286697548,11.0288,11.032,11.0191,11.0288,207846.1429
2005-01-12 14:40:00,34.24,34.26,34.18,34.19,110003.37996072884,11.032,11.0384,11.0127,11.0159,110003.38
2005-01-12 14:45:00,34.2,34.23,34.18,34.22,84789.6234991419,11.0191,11.0288,11.0127,11.0255,84789.6235
2005-01-12 14:50:00,34.21,34.24,34.2,34.23,54109.167627741874,11.0223,11.032,11.0191,11.0288,54109.1676
2005-01-12 14:55:00,34.23,34.25,34.22,34.22,97619.632318091,11.0288,11.0352,11.0255,11.0255,97619.6323
2005-01-12 15:00:00,34.22,34.28,34.21,34.28,122275.56230928886,11.0255,11.0449,11.0223,11.0449,122275.5623
2005-01-12 15:05:00,34.28,34.29,34.23,34.27,123502.78054414486,11.0449,11.0481,11.0288,11.0417,123502.7805
2005-01-12 15:10:00,34.27,34.28,34.24,34.28,113350.3387830634,11.0417,11.0449,11.032,11.0449,113350.3388
2005-01-12 15:15:00,34.28,34.3,34.22,34.25,166232.28817594927,11.0449,11.0513,11.0255,11.0352,166232.2882
2005-01-12 15:20:00,34.27,34.32,34.23,34.26,195462.39522433767,11.0417,11.0578,11.0288,11.0384,195462.3952
2005-01-12 15:25:00,34.26,34.28,34.22,34.22,96950.2405536241,11.0384,11.0449,11.0255,11.0255,96950.2406
2005-01-12 15:30:00,34.23,34.28,34.22,34.28,245108.9510889668,11.0288,11.0449,11.0255,11.0449,245108.9511
2005-01-12 15:35:00,34.28,34.36,34.27,34.35,215990.40933465623,11.0449,11.0707,11.0417,11.0674,215990.4093
2005-01-12 15:40:00,34.35,34.37,34.32,34.35,230270.76697661696,11.0674,11.0739,11.0578,11.0674,230270.767
2005-01-12 15:45:00,34.36,34.36,34.33,34.34,186760.30228626783,11.0707,11.0707,11.061,11.0642,186760.3023
2005-01-12 15:50:00,34.34,34.36,34.28,34.28,223799.9799201035,11.0642,11.0707,11.0449,11.0449,223799.9799
2005-01-12 15:55:00,34.29,34.33,34.26,34.28,417254.1998510405,11.0481,11.061,11.0384,11.0449,417254.1999
2005-01-13 09:30:00,33.61,33.71,33.59,33.61,674858.4638767228,10.829,10.8612,10.8226,10.829,674858.4639
2005-01-13 09:35:00,33.61,33.7,33.49,33.66,425063.7704364877,10.829,10.858,10.7903,10.8451,425063.7704
2005-01-13 09:40:00,33.66,33.7,33.54,33.57,511192.17746456346,10.8451,10.858,10.8065,10.8161,511192.1775
2005-01-13 09:45:00,33.58,33.58,33.48,33.5,335588.40458607743,10.8193,10.8193,10.7871,10.7936,335588.4046
2005-01-13 09:50:00,33.51,33.53,33.5,33.52,380772.3486875939,10.7968,10.8032,10.7936,10.8,380772.3487
2005-01-13 09:55:00,33.51,33.61,33.51,33.51,343063.2792892913,10.7968,10.829,10.7968,10.7968,343063.2793
2005-01-13 10:00:00,33.51,33.52,33.48,33.51,250798.7810869356,10.7968,10.8,10.7871,10.7968,250798.7811
2005-01-13 10:05:00,33.51,33.51,33.49,33.49,157864.89112011288,10.7968,10.7968,10.7903,10.7903,157864.8911
2005-01-13 10:10:00,33.51,33.51,33.47,33.47,310263.08283041266,10.7968,10.7968,10.7839,10.7839,310263.0828
2005-01-13 10:15:00,33.48,33.51,33.36,33.36,185421.518757334,10.7871,10.7968,10.7485,10.7485,185421.5188
2005-01-13 10:20:00,33.36,33.39,33.23,33.26,430865.1657285343,10.7485,10.7581,10.7066,10.7162,430865.1657
2005-01-13 10:25:00,33.26,33.36,33.23,33.25,358459.2898720302,10.7162,10.7485,10.7066,10.713,358459.2899
2005-01-13 10:30:00,33.25,33.27,33.08,33.25,536294.3686320726,10.713,10.7195,10.6582,10.713,536294.3686
2005-01-13 10:35:00,33.28,33.32,33.2,33.24,561061.8639173482,10.7227,10.7356,10.6969,10.7098,561061.8639
2005-01-13 10:40:00,33.24,34.96,33.24,33.3,341612.9304662796,10.7098,11.264,10.7098,10.7291,341612.9305
2005-01-13 10:45:00,33.3,33.38,33.29,33.38,303903.86106797704,10.7291,10.7549,10.7259,10.7549,303903.8611
2005-01-13 10:50:00,33.38,33.42,33.33,33.37,195573.96051841544,10.7549,10.7678,10.7388,10.7517,195573.9605
2005-01-13 10:55:00,33.37,33.42,33.35,33.39,350203.45811027166,10.7517,10.7678,10.7452,10.7581,350203.4581
2005-01-13 11:00:00,33.39,33.44,33.37,33.44,285607.15283921483,10.7581,10.7742,10.7517,10.7742,285607.1528
2005-01-13 11:05:00,33.44,33.51,33.44,33.48,341055.10399589053,10.7742,10.7968,10.7742,10.7871,341055.104
2005-01-13 11:10:00,33.46,33.61,33.46,33.61,290739.1563667945,10.7807,10.829,10.7807,10.829,290739.1564
2005-01-13 11:15:00,33.61,33.64,33.51,33.52,458198.66277759976,10.829,10.8387,10.7968,10.8,458198.6628
2005-01-13 11:20:00,33.52,33.55,33.48,33.48,312494.3887119691,10.8,10.8097,10.7871,10.7871,312494.3887
2005-01-13 11:25:00,33.48,33.49,33.42,33.44,213982.2340412555,10.7871,10.7903,10.7678,10.7742,213982.234
2005-01-13 11:30:00,33.44,33.52,33.41,33.41,226142.8510957377,10.7742,10.8,10.7646,10.7646,226142.8511
2005-01-13 11:35:00,33.42,33.42,33.31,33.31,159761.5011194358,10.7678,10.7678,10.7323,10.7323,159761.5011
2005-01-13 11:40:00,33.31,33.34,33.27,33.33,238191.9028561421,10.7323,10.742,10.7195,10.7388,238191.9029
2005-01-13 11:45:00,33.33,33.34,33.3,33.33,87690.32114516519,10.7388,10.742,10.7291,10.7388,87690.3211
2005-01-13 11:50:00,33.32,33.33,33.28,33.33,91706.67173196663,10.7356,10.7388,10.7227,10.7388,91706.6717
2005-01-13 11:55:00,33.33,33.34,33.28,33.34,155410.4546504009,10.7388,10.742,10.7227,10.742,155410.4547
2005-01-13 12:00:00,33.33,33.35,33.3,33.31,107437.37819693904,10.7388,10.7452,10.7291,10.7323,107437.3782
2005-01-13 12:05:00,33.33,33.38,33.32,33.36,64931.00115329025,10.7388,10.7549,10.7356,10.7485,64931.0012
2005-01-13 12:10:00,33.35,33.38,33.31,33.37,87132.4946747761,10.7452,10.7549,10.7323,10.7517,87132.4947
2005-01-13 12:15:00,33.37,33.37,33.33,33.33,71624.91879795936,10.7517,10.7517,10.7388,10.7388,71624.9188
2005-01-13 12:20:00,33.33,33.36,33.33,33.36,411452.8045589939,10.7388,10.7485,10.7388,10.7485,411452.8046
2005-01-13 12:25:00,33.36,33.42,33.35,33.42,100966.59114042556,10.7485,10.7678,10.7452,10.7678,100966.5911
2005-01-13 12:30:00,33.42,33.43,33.4,33.41,408663.67220704845,10.7678,10.771,10.7613,10.7646,408663.6722
2005-01-13 12:35:00,33.41,33.42,33.4,33.41,232055.81168186208,10.7646,10.7678,10.7613,10.7646,232055.8117
2005-01-13 12:40:00,33.41,33.42,33.38,33.42,100408.76467003649,10.7646,10.7678,10.7549,10.7678,100408.7647
2005-01-13 12:45:00,33.42,33.42,33.37,33.39,38155.33057461386,10.7678,10.7678,10.7517,10.7581,38155.3306
2005-01-13 12:50:00,33.39,33.39,33.37,33.39,44849.24821928296,10.7581,10.7581,10.7517,10.7581,44849.2482
2005-01-13 12:55:00,33.38,33.4,33.36,33.36,65154.13174144589,10.7549,10.7613,10.7485,10.7485,65154.1317
2005-01-13 13:00:00,33.36,33.37,33.34,33.36,56675.169391531694,10.7485,10.7517,10.742,10.7485,56675.1694
2005-01-13 13:05:00,33.35,33.38,33.34,33.38,57456.12645007642,10.7452,10.7549,10.742,10.7549,57456.1265
2005-01-13 13:10:00,33.37,33.38,33.36,33.37,34250.54528189022,10.7517,10.7549,10.7485,10.7517,34250.5453
2005-01-13 13:15:00,33.37,33.37,33.36,33.37,55113.25527444224,10.7517,10.7517,10.7485,10.7517,55113.2553
2005-01-13 13:20:00,33.37,33.37,33.34,33.36,127184.43524871286,10.7517,10.7517,10.742,10.7485,127184.4352
2005-01-13 13:25:00,33.36,33.37,33.33,33.36,127519.13113094632,10.7485,10.7517,10.7388,10.7485,127519.1311
2005-01-13 13:30:00,33.36,33.38,33.35,33.36,60133.69350794407,10.7485,10.7549,10.7452,10.7485,60133.6935
2005-01-13 13:35:00,33.36,33.38,33.35,33.37,93045.45526090046,10.7485,10.7549,10.7452,10.7517,93045.4553
2005-01-13 13:40:00,33.38,33.39,33.36,33.36,187652.8246388904,10.7549,10.7581,10.7485,10.7485,187652.8246
2005-01-13 13:45:00,33.36,33.37,33.35,33.37,174488.11993770782,10.7485,10.7517,10.7452,10.7517,174488.1199
2005-01-13 13:50:00,33.37,33.4,33.35,33.39,75975.96526699426,10.7517,10.7613,10.7452,10.7581,75975.9653
2005-01-13 13:55:00,33.4,33.41,33.39,33.39,193565.7852250148,10.7613,10.7646,10.7581,10.7581,193565.7852
2005-01-13 14:00:00,33.4,33.42,33.39,33.4,128746.34936580232,10.7613,10.7678,10.7581,10.7613,128746.3494
2005-01-13 14:05:00,33.4,33.4,33.38,33.39,122275.56230928886,10.7613,10.7613,10.7549,10.7581,122275.5623
2005-01-13 14:10:00,33.38,33.41,33.37,33.4,96392.414083235,10.7549,10.7646,10.7517,10.7613,96392.4141
2005-01-13 14:15:00,33.39,33.45,33.39,33.43,158868.97876681326,10.7581,10.7775,10.7581,10.771,158868.9788
2005-01-13 14:20:00,33.45,33.47,33.43,33.45,283152.7163695028,10.7775,10.7839,10.771,10.7775,283152.7164
2005-01-13 14:25:00,33.47,33.52,33.43,33.52,239195.99050284244,10.7839,10.8,10.771,10.8,239195.9905
2005-01-13 14:30:00,33.52,33.52,33.47,33.47,134436.17936377105,10.8,10.8,10.7839,10.7839,134436.1794
2005-01-13 14:35:00,33.48,33.49,33.43,33.44,95388.32643653464,10.7871,10.7903,10.771,10.7742,95388.3264
2005-01-13 14:40:00,33.43,33.44,33.41,33.42,186425.6064040344,10.771,10.7742,10.7646,10.7678,186425.6064
2005-01-13 14:45:00,33.42,33.43,33.41,33.42,130419.8287769696,10.7678,10.771,10.7646,10.7678,130419.8288
2005-01-13 14:50:00,33.41,33.42,33.38,33.38,135998.0934808605,10.7646,10.7678,10.7549,10.7549,135998.0935
2005-01-13 14:55:00,33.37,33.38,33.33,33.35,152509.7570043776,10.7517,10.7549,10.7388,10.7452,152509.757
2005-01-13 15:00:00,33.35,33.38,33.34,33.35,85682.14585176445,10.7452,10.7549,10.742,10.7452,85682.1459
2005-01-13 15:05:00,33.36,33.36,33.32,33.34,170583.3346449842,10.7485,10.7485,10.7356,10.742,170583.3346
2005-01-13 15:10:00,33.33,33.36,33.32,33.32,126403.47819016813,10.7388,10.7485,10.7356,10.7356,126403.4782
2005-01-13 15:15:00,33.32,33.33,33.25,33.25,209296.4916899872,10.7356,10.7388,10.713,10.713,209296.4917
2005-01-13 15:20:00,33.25,33.26,33.21,33.25,240646.3393258541,10.713,10.7162,10.7001,10.713,240646.3393
2005-01-13 15:25:00,33.25,33.27,33.19,33.19,431646.122787079,10.713,10.7195,10.6937,10.6937,431646.1228
2005-01-13 15:30:00,33.19,33.25,33.16,33.22,351542.2416392055,10.6937,10.713,10.684,10.7033,351542.2416
2005-01-13 15:35:00,33.22,33.23,33.16,33.17,328448.2257650971,10.7033,10.7066,10.684,10.6872,328448.2258
2005-01-13 15:40:00,33.16,33.18,33.03,33.07,355112.33104969567,10.684,10.6905,10.6421,10.655,355112.331
2005-01-13 15:45:00,33.06,33.16,33.04,33.15,425956.2927891103,10.6518,10.684,10.6454,10.6808,425956.2928
2005-01-13 15:50:00,33.16,33.16,33.1,33.13,451281.6145447751,10.684,10.684,10.6647,10.6744,451281.6145
2005-01-13 15:55:00,33.14,33.18,33.12,33.16,623092.1674246152,10.6776,10.6905,10.6711,10.684,623092.1674
2005-01-14 09:30:00,33.09,33.32,33.09,33.29,483523.9845332645,10.6615,10.7356,10.6615,10.7259,483523.9845
2005-01-14 09:35:00,33.29,33.34,33.09,33.25,194904.56875394852,10.7259,10.742,10.6615,10.713,194904.5688
2005-01-14 09:40:00,33.25,33.25,33.19,33.19,134994.00583416014,10.713,10.713,10.6937,10.6937,134994.0058
2005-01-14 09:45:00,33.19,33.22,33.17,33.18,179620.12346528747,10.6937,10.7033,10.6872,10.6905,179620.1235
2005-01-14 09:50:00,33.18,33.19,33.08,33.11,216325.10521688967,10.6905,10.6937,10.6582,10.6679,216325.1052
2005-01-14 09:55:00,33.11,33.18,33.09,33.16,236406.85815089697,10.6679,10.6905,10.6615,10.684,236406.8582
2005-01-14 10:00:00,33.16,33.16,33.08,33.13,97173.37114177976,10.684,10.684,10.6582,10.6744,97173.3711
2005-01-14 10:05:00,33.13,33.17,33.03,33.05,98846.850552947,10.6744,10.6872,10.6421,10.6486,98846.8506
2005-01-14 10:10:00,33.04,33.16,33.04,33.16,107102.68231470555,10.6454,10.684,10.6454,10.684,107102.6823
2005-01-14 10:15:00,33.15,33.22,33.15,33.17,125734.08642570124,10.6808,10.7033,10.6808,10.6872,125734.0864
2005-01-14 10:20:00,33.16,33.18,33.13,33.16,87801.886439243,10.684,10.6905,10.6744,10.684,87801.8864
2005-01-14 10:25:00,33.16,33.25,33.14,33.25,120267.38701588812,10.684,10.713,10.6776,10.713,120267.387
2005-01-14 10:30:00,33.23,33.25,33.16,33.25,84120.23173467499,10.7066,10.713,10.684,10.713,84120.2317
2005-01-14 10:35:00,33.25,33.26,33.22,33.25,60022.12821386624,10.713,10.7162,10.7033,10.713,60022.1282
2005-01-14 10:40:00,33.24,33.25,33.21,33.24,109445.55349033976,10.7098,10.713,10.7001,10.7098,109445.5535
2005-01-14 10:45:00,33.24,33.28,33.18,33.23,222014.9352148584,10.7098,10.7227,10.6905,10.7066,222014.9352
2005-01-14 10:50:00,33.23,33.23,33.15,33.16,205837.9675735748,10.7066,10.7066,10.6808,10.684,205837.9676
2005-01-14 10:55:00,33.16,33.23,33.1,33.16,103197.89702198192,10.684,10.7066,10.6647,10.684,103197.897
2005-01-14 11:00:00,33.16,33.16,33.13,33.15,82558.31761758555,10.684,10.684,10.6744,10.6808,82558.3176
2005-01-14 11:05:00,33.14,33.2,33.14,33.18,116697.29760539794,10.6776,10.6969,10.6776,10.6905,116697.2976
2005-01-14 11:10:00,33.18,33.21,33.17,33.2,109780.2493725732,10.6905,10.7001,10.6872,10.6969,109780.2494
2005-01-14 11:15:00,33.2,33.24,33.19,33.22,178169.77464227582,10.6969,10.7098,10.6937,10.7033,178169.7746
2005-01-14 11:20:00,33.23,33.24,33.21,33.22,283264.2816635807,10.7066,10.7098,10.7001,10.7033,283264.2817
2005-01-14 11:25:00,33.23,33.23,33.21,33.21,70174.5699749477,10.7066,10.7066,10.7001,10.7001,70174.57
2005-01-14 11:30:00,33.21,33.21,33.19,33.2,84231.79702875282,10.7001,10.7001,10.6937,10.6969,84231.797
2005-01-14 11:35:00,33.2,33.21,33.18,33.2,91706.67173196663,10.6969,10.7001,10.6905,10.6969,91706.6717
2005-01-14 11:40:00,33.2,33.2,33.07,33.15,276570.36401891155,10.6969,10.6969,10.655,10.6808,276570.364
2005-01-14 11:45:00,33.14,33.18,33.14,33.16,97284.93643585755,10.6776,10.6905,10.6776,10.684,97284.9364
2005-01-14 11:50:00,33.16,33.17,33.12,33.12,104648.24584499357,10.684,10.6872,10.6711,10.6711,104648.2458
2005-01-14 11:55:00,33.12,33.14,33.07,33.09,97396.50172993538,10.6711,10.6776,10.655,10.6615,97396.5017
2005-01-14 12:00:00,33.09,33.21,33.09,33.17,77091.61820777245,10.6615,10.7001,10.6615,10.6872,77091.6182
2005-01-14 12:05:00,33.17,33.17,33.14,33.14,64819.43585921243,10.6872,10.6872,10.6776,10.6776,64819.4359
2005-01-14 12:10:00,33.14,33.16,33.1,33.16,44068.29116073823,10.6776,10.684,10.6647,10.684,44068.2912
2005-01-14 12:15:00,33.16,33.2,33.14,33.18,84566.49291098627,10.684,10.6969,10.6776,10.6905,84566.4929
2005-01-14 12:20:00,33.18,33.2,33.14,33.15,75195.00820844954,10.6905,10.6969,10.6776,10.6808,75195.0082
2005-01-14 12:25:00,33.15,33.16,33.14,33.16,49981.2517468626,10.6808,10.684,10.6776,10.684,49981.2517
2005-01-14 12:30:00,33.16,33.2,33.15,33.16,110449.64113704012,10.684,10.6969,10.6808,10.684,110449.6411
2005-01-14 12:35:00,33.16,33.2,33.11,33.14,77984.140560395,10.684,10.6969,10.6679,10.6776,77984.1406
2005-01-14 12:40:00,33.14,33.14,33.09,33.1,55336.38586259788,10.6776,10.6776,10.6615,10.6647,55336.3859
2005-01-14 12:45:00,33.09,33.1,33.07,33.09,75195.00820844954,10.6615,10.6647,10.655,10.6615,75195.0082
2005-01-14 12:50:00,33.08,33.13,33.08,33.12,30680.45587140004,10.6582,10.6744,10.6582,10.6711,30680.4559
2005-01-14 12:55:00,33.12,33.15,33.09,33.11,45630.205277827685,10.6711,10.6808,10.6615,10.6679,45630.2053
2005-01-14 13:00:00,33.11,33.12,33.08,33.1,68612.65585785825,10.6679,10.6711,10.6582,10.6647,68612.6559
2005-01-14 13:05:00,33.1,33.12,33.07,33.08,198586.2234585166,10.6647,10.6711,10.655,10.6582,198586.2235
2005-01-14 13:10:00,33.09,33.1,33.07,33.09,54109.167627741874,10.6615,10.6647,10.655,10.6615,54109.1676
2005-01-14 13:15:00,33.09,33.13,33.09,33.12,125176.25995531213,10.6615,10.6744,10.6615,10.6711,125176.26
2005-01-14 13:20:00,33.1,33.15,33.09,33.12,49200.29468831787,10.6647,10.6808,10.6615,10.6711,49200.2947
2005-01-14 13:25:00,33.14,33.15,33.11,33.13,57121.43056784297,10.6776,10.6808,10.6679,10.6744,57121.4306
2005-01-14 13:30:00,33.13,33.14,33.11,33.13,43175.76880811568,10.6744,10.6776,10.6679,10.6744,43175.7688
2005-01-14 13:35:00,33.13,33.16,33.12,33.13,139121.9217150394,10.6744,10.684,10.6711,10.6744,139121.9217
2005-01-14 13:40:00,33.12,33.13,33.11,33.12,71624.91879795936,10.6711,10.6744,10.6679,10.6711,71624.9188
2005-01-14 13:45:00,33.12,33.12,33.09,33.12,31907.674106256032,10.6711,10.6711,10.6615,10.6711,31907.6741
2005-01-14 13:50:00,33.12,33.13,33.09,33.1,31126.717047711307,10.6711,10.6744,10.6615,10.6647,31126.717
2005-01-14 13:55:00,33.1,33.14,33.1,33.14,42617.94233772659,10.6647,10.6776,10.6647,10.6776,42617.9423
2005-01-14 14:00:00,33.14,33.15,33.09,33.09,52993.514686963696,10.6776,10.6808,10.6615,10.6615,52993.5147
2005-01-14 14:05:00,33.1,33.12,33.07,33.09,142022.6193610627,10.6647,10.6711,10.655,10.6615,142022.6194
2005-01-14 14:10:00,33.08,33.1,33.04,33.06,106767.98643247211,10.6582,10.6647,10.6454,10.6518,106767.9864
2005-01-14 14:15:00,33.05,33.08,33.03,33.07,114354.42642976376,10.6486,10.6582,10.6421,10.655,114354.4264
2005-01-14 14:20:00,33.07,33.08,33.04,33.07,91706.67173196663,10.655,10.6582,10.6454,10.655,91706.6717
2005-01-14 14:25:00,33.07,33.09,33.06,33.07,59798.99762571061,10.655,10.6615,10.6518,10.655,59798.9976
2005-01-14 14:30:00,33.07,33.08,33.03,33.08,72182.74526834844,10.655,10.6582,10.6421,10.6582,72182.7453
2005-01-14 14:35:00,33.1,33.12,33.06,33.07,69393.61291640298,10.6647,10.6711,10.6518,10.655,69393.6129
2005-01-14 14:40:00,33.06,33.08,33.04,33.07,76645.35703146117,10.6518,10.6582,10.6454,10.655,76645.357
2005-01-14 14:45:00,33.07,33.08,33.04,33.07,83116.14408797464,10.655,10.6582,10.6454,10.655,83116.1441
2005-01-14 14:50:00,33.07,33.1,33.04,33.09,48419.337629773145,10.655,10.6647,10.6454,10.6615,48419.3376
2005-01-14 14:55:00,33.09,33.09,33.05,33.07,86909.36408662045,10.6615,10.6615,10.6486,10.655,86909.3641
2005-01-14 15:00:00,33.07,33.07,32.99,33.02,197916.83169404967,10.655,10.655,10.6292,10.6389,197916.8317
2005-01-14 15:05:00,33.02,33.03,33.0,33.03,65711.95821183498,10.6389,10.6421,10.6325,10.6421,65711.9582
2005-01-14 15:10:00,33.01,33.03,32.99,33.0,110561.20643111791,10.6357,10.6421,10.6292,10.6325,110561.2064
2005-01-14 15:15:00,33.0,33.0,32.93,32.96,231944.24638778425,10.6325,10.6325,10.6099,10.6196,231944.2464
2005-01-14 15:20:00,32.95,32.99,32.94,32.99,228262.59168321625,10.6164,10.6292,10.6131,10.6292,228262.5917
2005-01-14 15:25:00,32.99,32.99,32.93,32.95,188322.21640335728,10.6292,10.6292,10.6099,10.6164,188322.2164
2005-01-14 15:30:00,32.95,32.99,32.92,32.99,145146.4475952416,10.6164,10.6292,10.6067,10.6292,145146.4476
2005-01-14 15:35:00,32.99,33.04,32.98,33.03,133655.2223052263,10.6292,10.6454,10.626,10.6421,133655.2223
2005-01-14 15:40:00,33.03,33.09,33.02,33.04,255819.2193204373,10.6421,10.6615,10.6389,10.6454,255819.2193
2005-01-14 15:45:00,33.03,33.05,32.94,32.96,223911.54521418133,10.6421,10.6486,10.6131,10.6196,223911.5452
2005-01-14 15:50:00,32.96,32.99,32.94,32.97,258831.48226053847,10.6196,10.6292,10.6131,10.6228,258831.4823
2005-01-14 15:55:00,32.97,33.05,32.97,33.02,351542.2416392055,10.6228,10.6486,10.6228,10.6389,351542.2416
2005-01-18 09:30:00,33.02,33.21,33.01,33.07,514650.7015809758,10.6389,10.7001,10.6357,10.655,514650.7016
2005-01-18 09:35:00,33.07,33.07,32.96,32.97,140906.9664202845,10.655,10.655,10.6196,10.6228,140906.9664
2005-01-18 09:40:00,32.98,32.98,32.82,32.84,178950.73170082056,10.626,10.626,10.5745,10.5809,178950.7317
2005-01-18 09:45:00,32.84,32.98,32.82,32.96,138675.66053872817,10.5809,10.626,10.5745,10.6196,138675.6605
2005-01-18 09:50:00,32.96,32.97,32.89,32.92,153513.844651078,10.6196,10.6228,10.597,10.6067,153513.8447
2005-01-18 09:55:00,32.91,32.96,32.73,32.73,247898.08344091225,10.6035,10.6196,10.5455,10.5455,247898.0834
2005-01-18 10:00:00,32.73,32.97,32.73,32.96,335699.9698801553,10.5455,10.6228,10.5455,10.6196,335699.9699
2005-01-18 10:05:00,32.96,32.99,32.89,32.92,133543.6570111485,10.6196,10.6292,10.597,10.6067,133543.657
2005-01-18 10:10:00,32.92,32.93,32.88,32.9,86239.97232215354,10.6067,10.6099,10.5938,10.6002,86239.9723
2005-01-18 10:15:00,32.89,32.97,32.88,32.96,156860.80347341252,10.597,10.6228,10.5938,10.6196,156860.8035
2005-01-18 10:20:00,32.95,33.0,32.73,33.0,172479.94464430708,10.6164,10.6325,10.5455,10.6325,172479.9446
2005-01-18 10:25:00,33.0,33.05,32.99,33.05,213089.71168863296,10.6325,10.6486,10.6292,10.6486,213089.7117
2005-01-18 10:30:00,33.04,33.15,33.03,33.14,320080.8287092607,10.6454,10.6808,10.6421,10.6776,320080.8287
2005-01-18 10:35:00,33.14,33.18,33.13,33.16,400184.7098571343,10.6776,10.6905,10.6744,10.684,400184.7099
2005-01-18 10:40:00,33.16,33.2,33.15,33.16,180847.34170014347,10.684,10.6969,10.6808,10.684,180847.3417
2005-01-18 10:45:00,33.16,33.16,33.12,33.12,191111.34875530275,10.684,10.684,10.6711,10.6711,191111.3488
2005-01-18 10:50:00,33.12,33.17,33.11,33.16,317737.9575336265,10.6711,10.6872,10.6679,10.684,317737.9575
2005-01-18 10:55:00,33.16,33.16,33.14,33.15,63369.08703620079,10.684,10.684,10.6776,10.6808,63369.087
2005-01-18 11:00:00,33.15,33.17,33.15,33.16,219895.19462737988,10.6808,10.6872,10.6808,10.684,219895.1946
2005-01-18 11:05:00,33.16,33.19,33.16,33.19,93045.45526090046,10.684,10.6937,10.684,10.6937,93045.4553
2005-01-18 11:10:00,33.18,33.19,33.16,33.18,102416.9399634372,10.6905,10.6937,10.684,10.6905,102416.94
2005-01-18 11:15:00,33.19,33.21,33.16,33.19,159649.935825358,10.6937,10.7001,10.684,10.6937,159649.9358
2005-01-18 11:20:00,33.19,33.24,33.18,33.2,178616.0358185871,10.6937,10.7098,10.6905,10.6969,178616.0358
2005-01-18 11:25:00,33.19,33.25,33.19,33.25,120155.82172181032,10.6937,10.713,10.6937,10.713,120155.8217
2005-01-18 11:30:00,33.25,33.38,33.25,33.37,169244.55111605037,10.713,10.7549,10.713,10.7517,169244.5511
2005-01-18 11:35:00,33.38,33.47,33.37,33.42,343732.6710537582,10.7549,10.7839,10.7517,10.7678,343732.6711
2005-01-18 11:40:00,33.42,33.42,33.34,33.34,183413.34346393327,10.7678,10.7678,10.742,10.742,183413.3435
2005-01-18 11:45:00,33.33,33.4,33.33,33.4,192896.39346054784,10.7388,10.7613,10.7388,10.7613,192896.3935
2005-01-18 11:50:00,33.4,33.42,33.35,33.35,82893.01349981899,10.7613,10.7678,10.7452,10.7452,82893.0135
2005-01-18 11:55:00,33.36,33.39,33.33,33.38,127519.13113094632,10.7485,10.7581,10.7388,10.7549,127519.1311
2005-01-18 12:00:00,33.37,33.38,33.32,33.33,181628.29875868812,10.7517,10.7549,10.7356,10.7388,181628.2988
2005-01-18 12:05:00,33.33,33.34,33.31,33.33,83116.14408797464,10.7388,10.742,10.7323,10.7388,83116.1441
2005-01-18 12:10:00,33.33,33.38,33.31,33.37,162550.63347138127,10.7388,10.7549,10.7323,10.7517,162550.6335
2005-01-18 12:15:00,33.37,33.38,33.34,33.34,180177.94993567656,10.7517,10.7549,10.742,10.742,180177.9499
2005-01-18 12:20:00,33.35,33.36,33.32,33.32,67608.5682111579,10.7452,10.7485,10.7356,10.7356,67608.5682
2005-01-18 12:25:00,33.33,33.34,33.3,33.34,79880.7505597179,10.7388,10.742,10.7291,10.742,79880.7506
2005-01-18 12:30:00,33.34,33.36,33.27,33.3,93045.45526090046,10.742,10.7485,10.7195,10.7291,93045.4553
2005-01-18 12:35:00,33.3,33.34,33.3,33.33,96838.67525954627,10.7291,10.742,10.7291,10.7388,96838.6753
2005-01-18 12:40:00,33.33,33.36,33.33,33.36,93491.71643721174,10.7388,10.7485,10.7388,10.7485,93491.7164
2005-01-18 12:45:00,33.36,33.39,33.35,33.38,63369.08703620079,10.7485,10.7581,10.7452,10.7549,63369.087
2005-01-18 12:50:00,33.39,33.42,33.37,33.41,107548.94349101683,10.7581,10.7678,10.7517,10.7646,107548.9435
2005-01-18 12:55:00,33.41,33.45,33.41,33.45,132762.69995260378,10.7646,10.7775,10.7646,10.7775,132762.7
2005-01-18 13:00:00,33.45,33.47,33.43,33.45,133097.39583483725,10.7775,10.7839,10.771,10.7775,133097.3958
2005-01-18 13:05:00,33.46,33.48,33.45,33.46,52324.12292249678,10.7807,10.7871,10.7775,10.7807,52324.1229
2005-01-18 13:10:00,33.46,33.46,33.44,33.46,88359.71290963209,10.7807,10.7807,10.7742,10.7807,88359.7129
2005-01-18 13:15:00,33.45,33.48,33.45,33.48,106544.85584431648,10.7775,10.7871,10.7775,10.7871,106544.8558
2005-01-18 13:20:00,33.48,33.48,33.47,33.47,62588.12997765606,10.7871,10.7871,10.7839,10.7839,62588.13
2005-01-18 13:25:00,33.47,33.49,33.47,33.49,95165.195848379,10.7839,10.7903,10.7839,10.7903,95165.1958
2005-01-18 13:30:00,33.49,33.53,33.48,33.51,90814.14937934407,10.7903,10.8032,10.7871,10.7968,90814.1494
2005-01-18 13:35:00,33.52,33.55,33.51,33.55,132428.0040703703,10.8,10.8097,10.7968,10.8097,132428.0041
2005-01-18 13:40:00,33.55,33.56,33.51,33.51,115693.20995869758,10.8097,10.8129,10.7968,10.7968,115693.21
2005-01-18 13:45:00,33.51,33.58,33.51,33.55,78653.5323248619,10.7968,10.8193,10.7968,10.8097,78653.5323
2005-01-18 13:50:00,33.55,33.59,33.54,33.58,93714.84702536736,10.8097,10.8226,10.8065,10.8193,93714.847
2005-01-18 13:55:00,33.59,33.59,33.54,33.54,110561.20643111791,10.8226,10.8226,10.8065,10.8065,110561.2064
2005-01-18 14:00:00,33.52,33.54,33.51,33.51,163443.1558240038,10.8,10.8065,10.7968,10.7968,163443.1558
2005-01-18 14:05:00,33.52,33.52,33.47,33.47,111119.03290150705,10.8,10.8,10.7839,10.7839,111119.0329
2005-01-18 14:10:00,33.47,33.51,33.39,33.39,139568.1828913507,10.7839,10.7968,10.7581,10.7581,139568.1829
2005-01-18 14:15:00,33.4,33.45,33.34,33.45,117812.95054617611,10.7613,10.7775,10.742,10.7775,117812.9505
2005-01-18 14:20:00,33.45,33.48,33.42,33.46,78541.96703078409,10.7775,10.7871,10.7678,10.7807,78541.967
2005-01-18 14:25:00,33.45,33.52,33.44,33.51,67943.26409339135,10.7775,10.8,10.7742,10.7968,67943.2641
2005-01-18 14:30:00,33.52,33.53,33.43,33.45,99404.6770233361,10.8,10.8032,10.771,10.7775,99404.677
2005-01-18 14:35:00,33.46,33.48,33.38,33.39,72963.70232689317,10.7807,10.7871,10.7549,10.7581,72963.7023
2005-01-18 14:40:00,33.4,33.41,33.37,33.4,122163.99701521105,10.7613,10.7646,10.7517,10.7613,122163.997
2005-01-18 14:45:00,33.39,33.41,33.36,33.38,67273.87232892444,10.7581,10.7646,10.7485,10.7549,67273.8723
2005-01-18 14:50:00,33.39,33.43,33.38,33.42,68501.09056378044,10.7581,10.771,10.7549,10.7678,68501.0906
2005-01-18 14:55:00,33.42,33.48,33.42,33.45,82335.1870294299,10.7678,10.7871,10.7678,10.7775,82335.187
2005-01-18 15:00:00,33.46,33.47,33.39,33.42,69170.48232824735,10.7807,10.7839,10.7581,10.7678,69170.4823
2005-01-18 15:05:00,33.43,33.43,33.37,33.41,91148.84526157756,10.771,10.771,10.7517,10.7646,91148.8453
2005-01-18 15:10:00,33.42,33.42,33.38,33.38,115916.3405468532,10.7678,10.7678,10.7549,10.7549,115916.3405
2005-01-18 15:15:00,33.39,33.46,33.37,33.46,204499.1840446409,10.7581,10.7807,10.7517,10.7807,204499.184
2005-01-18 15:20:00,33.46,33.55,33.45,33.52,177277.2522896533,10.7807,10.8097,10.7775,10.8,177277.2523
2005-01-18 15:25:00,33.55,33.58,33.53,33.55,242096.6881488657,10.8097,10.8193,10.8032,10.8097,242096.6881
2005-01-18 15:30:00,33.54,33.59,33.51,33.59,258385.2210842272,10.8065,10.8226,10.7968,10.8226,258385.2211
2005-01-18 15:35:00,33.59,33.59,33.56,33.57,218333.2805102904,10.8226,10.8226,10.8129,10.8161,218333.2805
2005-01-18 15:40:00,33.57,33.63,33.57,33.6,230382.3322706948,10.8161,10.8354,10.8161,10.8258,230382.3323
2005-01-18 15:45:00,33.62,33.68,33.59,33.68,312271.25812381343,10.8322,10.8516,10.8226,10.8516,312271.2581
2005-01-18 15:50:00,33.68,33.69,33.62,33.66,335588.40458607743,10.8516,10.8548,10.8322,10.8451,335588.4046
2005-01-18 15:55:00,33.66,33.76,33.66,33.76,453401.3551322536,10.8451,10.8773,10.8451,10.8773,453401.3551
2005-01-19 09:30:00,33.4,33.53,33.36,33.46,459649.0116006114,10.7613,10.8032,10.7485,10.7807,459649.0116
2005-01-19 09:35:00,33.46,33.55,33.44,33.51,307808.64636070066,10.7807,10.8097,10.7742,10.7968,307808.6464
2005-01-19 09:40:00,33.51,33.53,33.41,33.5,191446.0446375362,10.7968,10.8032,10.7646,10.7936,191446.0446
2005-01-19 09:45:00,33.5,33.54,33.49,33.51,172033.6834679958,10.7936,10.8065,10.7903,10.7968,172033.6835
2005-01-19 09:50:00,33.51,33.53,33.5,33.51,145146.4475952416,10.7968,10.8032,10.7936,10.7968,145146.4476
2005-01-19 09:55:00,33.51,33.54,33.49,33.54,204276.0534564853,10.7968,10.8065,10.7903,10.8065,204276.0535
2005-01-19 10:00:00,33.54,33.68,33.54,33.58,192673.2628723922,10.8065,10.8516,10.8065,10.8193,192673.2629
2005-01-19 10:05:00,33.58,33.58,33.51,33.56,137894.7034801834,10.8193,10.8193,10.7968,10.8129,137894.7035
2005-01-19 10:10:00,33.57,33.67,33.56,33.64,150166.88582874343,10.8161,10.8483,10.8129,10.8387,150166.8858
2005-01-19 10:15:00,33.65,33.68,33.63,33.68,93380.15114313392,10.8419,10.8516,10.8354,10.8516,93380.1511
2005-01-19 10:20:00,33.67,33.68,33.65,33.65,114131.29584160812,10.8483,10.8516,10.8419,10.8419,114131.2958
2005-01-19 10:25:00,33.65,33.65,33.62,33.64,190999.78346122493,10.8419,10.8419,10.8322,10.8387,190999.7835
2005-01-19 10:30:00,33.64,33.65,33.59,33.59,122052.43172113322,10.8387,10.8419,10.8226,10.8226,122052.4317
2005-01-19 10:35:00,33.59,33.59,33.51,33.52,330121.70517626434,10.8226,10.8226,10.7968,10.8,330121.7052
2005-01-19 10:40:00,33.52,33.59,33.52,33.55,114577.5570179194,10.8,10.8226,10.8,10.8097,114577.557
2005-01-19 10:45:00,33.55,33.56,33.51,33.51,122275.56230928886,10.8097,10.8129,10.7968,10.7968,122275.5623
2005-01-19 10:50:00,33.51,33.51,33.48,33.49,60691.51997833316,10.7968,10.7968,10.7871,10.7903,60691.52
2005-01-19 10:55:00,33.49,33.51,33.44,33.51,120378.95230996594,10.7903,10.7968,10.7742,10.7968,120378.9523
2005-01-19 11:00:00,33.51,33.53,33.5,33.53,135217.1364223158,10.7968,10.8032,10.7936,10.8032,135217.1364
2005-01-19 11:05:00,33.52,33.57,33.51,33.56,96280.8487891572,10.8,10.8161,10.7968,10.8129,96280.8488
2005-01-19 11:10:00,33.55,33.56,33.51,33.52,92599.1940845892,10.8097,10.8129,10.7968,10.8,92599.1941
2005-01-19 11:15:00,33.51,33.53,33.51,33.52,48865.59880608442,10.7968,10.8032,10.7968,10.8,48865.5988
2005-01-19 11:20:00,33.51,33.51,33.49,33.51,113127.20819490775,10.7968,10.7968,10.7903,10.7968,113127.2082
2005-01-19 11:25:00,33.51,33.53,33.5,33.51,105987.0293739274,10.7968,10.8032,10.7936,10.7968,105987.0294
2005-01-19 11:30:00,33.51,33.53,33.51,33.52,109222.42290218412,10.7968,10.8032,10.7968,10.8,109222.4229
2005-01-19 11:35:00,33.53,33.55,33.5,33.51,60691.51997833316,10.8032,10.8097,10.7936,10.7968,60691.52
2005-01-19 11:40:00,33.5,33.51,33.5,33.5,29676.36822469967,10.7936,10.7968,10.7936,10.7936,29676.3682
2005-01-19 11:45:00,33.5,33.51,33.45,33.47,63257.521742122975,10.7936,10.7968,10.7775,10.7839,63257.5217
2005-01-19 11:50:00,33.47,33.47,33.44,33.44,46968.9888067615,10.7839,10.7839,10.7742,10.7742,46968.9888
2005-01-19 11:55:00,33.44,33.47,33.43,33.46,140126.0093617398,10.7742,10.7839,10.771,10.7807,140126.0094
2005-01-19 12:00:00,33.46,33.48,33.45,33.45,40386.63645617022,10.7807,10.7871,10.7775,10.7775,40386.6365
2005-01-19 12:05:00,33.47,33.48,33.42,33.45,85235.88467545318,10.7839,10.7871,10.7678,10.7775,85235.8847
2005-01-19 12:10:00,33.45,33.5,33.44,33.48,59687.4323316328,10.7775,10.7936,10.7742,10.7871,59687.4323
2005-01-19 12:15:00,33.48,33.51,33.47,33.49,69282.04762232516,10.7871,10.7968,10.7839,10.7903,69282.0476
2005-01-19 12:20:00,33.49,33.51,33.45,33.48,48530.90292385096,10.7903,10.7968,10.7775,10.7871,48530.9029
2005-01-19 12:25:00,33.48,33.49,33.45,33.46,55559.51645075352,10.7871,10.7903,10.7775,10.7807,55559.5165
2005-01-19 12:30:00,33.46,33.48,33.45,33.47,46522.72763045023,10.7807,10.7871,10.7775,10.7839,46522.7276
2005-01-19 12:35:00,33.47,33.47,33.43,33.44,85905.2764399201,10.7839,10.7839,10.771,10.7742,85905.2764
2005-01-19 12:40:00,33.44,33.45,33.42,33.42,56005.77762706479,10.7742,10.7775,10.7678,10.7678,56005.7776
2005-01-19 12:45:00,33.42,33.43,33.4,33.42,65600.39291775716,10.7678,10.771,10.7613,10.7678,65600.3929
2005-01-19 12:50:00,33.41,33.43,33.41,33.42,31015.151753633487,10.7646,10.771,10.7646,10.7678,31015.1518
2005-01-19 12:55:00,33.42,33.44,33.42,33.43,52212.55762841897,10.7678,10.7742,10.7678,10.771,52212.5576
2005-01-19 13:00:00,33.43,33.5,33.42,33.5,97061.80584770192,10.771,10.7936,10.7678,10.7936,97061.8058
2005-01-19 13:05:00,33.5,33.51,33.48,33.48,67385.43762300225,10.7936,10.7968,10.7871,10.7871,67385.4376
2005-01-19 13:10:00,33.49,33.49,33.47,33.47,38601.59175092513,10.7903,10.7903,10.7839,10.7839,38601.5918
2005-01-19 13:15:00,33.48,33.48,33.45,33.47,50873.77409948514,10.7871,10.7871,10.7775,10.7839,50873.7741
2005-01-19 13:20:00,33.47,33.5,33.44,33.46,79992.31585379572,10.7839,10.7936,10.7742,10.7807,79992.3159
2005-01-19 13:25:00,33.45,33.46,33.43,33.44,45741.7705719055,10.7775,10.7807,10.771,10.7742,45741.7706
2005-01-19 13:30:00,33.44,33.45,33.42,33.44,99181.54643518048,10.7742,10.7775,10.7678,10.7742,99181.5464
2005-01-19 13:35:00,33.43,33.43,33.4,33.41,72517.4411505819,10.771,10.771,10.7613,10.7646,72517.4412
2005-01-19 13:40:00,33.4,33.41,33.4,33.4,47526.81527715059,10.7613,10.7646,10.7613,10.7613,47526.8153
2005-01-19 13:45:00,33.39,33.43,33.39,33.42,83227.70938205245,10.7581,10.771,10.7581,10.7678,83227.7094
2005-01-19 13:50:00,33.42,33.42,33.41,33.42,62922.82585988952,10.7678,10.7678,10.7646,10.7678,62922.8259
2005-01-19 13:55:00,33.42,33.43,33.4,33.4,42952.63821996005,10.7678,10.771,10.7613,10.7613,42952.6382
2005-01-19 14:00:00,33.41,33.43,33.39,33.42,98735.2852588692,10.7646,10.771,10.7581,10.7678,98735.2853
2005-01-19 14:05:00,33.42,33.42,33.3,33.31,164670.3740588598,10.7678,10.7678,10.7291,10.7323,164670.3741
2005-01-19 14:10:00,33.3,33.31,33.27,33.28,139679.7481854285,10.7291,10.7323,10.7195,10.7227,139679.7482
2005-01-19 14:15:00,33.29,33.29,33.24,33.28,110895.90231335138,10.7259,10.7259,10.7098,10.7227,110895.9023
2005-01-19 14:20:00,33.28,33.33,33.28,33.33,98177.4587884801,10.7227,10.7388,10.7227,10.7388,98177.4588
2005-01-19 14:25:00,33.33,33.36,33.33,33.34,91595.10643788884,10.7388,10.7485,10.7388,10.742,91595.1064
2005-01-19 14:30:00,33.34,33.35,33.33,33.33,53105.07998104151,10.742,10.7452,10.7388,10.7388,53105.08
2005-01-19 14:35:00,33.33,33.33,33.29,33.29,75529.704090683,10.7388,10.7388,10.7259,10.7259,75529.7041
2005-01-19 14:40:00,33.3,33.3,33.23,33.24,61472.477036877885,10.7291,10.7291,10.7066,10.7098,61472.477
2005-01-19 14:45:00,33.21,33.23,33.16,33.16,241650.42697255444,10.7001,10.7066,10.684,10.684,241650.427
2005-01-19 14:50:00,33.17,33.17,33.15,33.16,262401.5716710286,10.6872,10.6872,10.6808,10.684,262401.5717
2005-01-19 14:55:00,33.15,33.18,33.12,33.18,122163.99701521105,10.6808,10.6905,10.6711,10.6905,122163.997
2005-01-19 15:00:00,33.18,33.21,33.18,33.21,120713.6481921994,10.6905,10.7001,10.6905,10.7001,120713.6482
2005-01-19 15:05:00,33.21,33.23,33.16,33.18,115135.38348830848,10.7001,10.7066,10.684,10.6905,115135.3835
2005-01-19 15:10:00,33.17,33.17,33.12,33.13,89475.36585041028,10.6872,10.6872,10.6711,10.6744,89475.3659
2005-01-19 15:15:00,33.13,33.14,33.11,33.12,77761.00997223935,10.6744,10.6776,10.6679,10.6711,77761.01
2005-01-19 15:20:00,33.12,33.12,33.07,33.09,138006.26877426123,10.6711,10.6711,10.655,10.6615,138006.2688
2005-01-19 15:25:00,33.11,33.11,32.99,32.99,161769.67641283653,10.6679,10.6679,10.6292,10.6292,161769.6764
2005-01-19 15:30:00,32.99,33.03,32.97,32.99,318407.3492980934,10.6292,10.6421,10.6228,10.6292,318407.3493
2005-01-19 15:35:00,32.99,33.07,32.97,33.03,251245.0422632468,10.6292,10.655,10.6228,10.6421,251245.0423
2005-01-19 15:40:00,33.03,33.05,33.01,33.05,191780.7405197697,10.6421,10.6486,10.6357,10.6486,191780.7405
2005-01-19 15:45:00,33.04,33.05,32.94,32.96,270880.5340209428,10.6454,10.6486,10.6131,10.6196,270880.534
2005-01-19 15:50:00,32.97,32.97,32.9,32.91,306246.73224361124,10.6228,10.6228,10.6002,10.6035,306246.7322
2005-01-19 15:55:00,32.9,32.91,32.85,32.86,323650.91811975086,10.6002,10.6035,10.5841,10.5874,323650.9181
2005-01-20 09:30:00,32.42,32.43,32.33,32.34,561842.820975893,10.4456,10.4488,10.4166,10.4198,561842.821
2005-01-20 09:35:00,32.33,32.42,32.18,32.26,517216.7033447656,10.4166,10.4456,10.3683,10.394,517216.7033
2005-01-20 09:40:00,32.26,32.49,32.18,32.44,242208.2534429436,10.394,10.4681,10.3683,10.452,242208.2534
2005-01-20 09:45:00,32.42,32.49,32.19,32.29,548789.6815687882,10.4456,10.4681,10.3715,10.4037,548789.6816
2005-01-20 09:50:00,32.3,32.35,32.19,32.2,186314.04110995657,10.4069,10.423,10.3715,10.3747,186314.0411
2005-01-20 09:55:00,32.19,32.19,32.09,32.11,337931.27576171164,10.3715,10.3715,10.3393,10.3457,337931.2758
2005-01-20 10:00:00,32.11,32.17,32.1,32.15,291966.3746016505,10.3457,10.365,10.3425,10.3586,291966.3746
2005-01-20 10:05:00,32.16,32.2,32.13,32.17,210189.0140426097,10.3618,10.3747,10.3522,10.365,210189.014
2005-01-20 10:10:00,32.16,32.37,32.16,32.36,354331.37399115093,10.3618,10.4295,10.3618,10.4263,354331.374
2005-01-20 10:15:00,32.36,32.36,32.26,32.29,308701.16871332325,10.4263,10.4263,10.394,10.4037,308701.1687
2005-01-20 10:20:00,32.29,32.34,32.28,32.3,192227.00169608093,10.4037,10.4198,10.4005,10.4069,192227.0017
2005-01-20 10:25:00,32.31,32.39,32.31,32.34,266864.1834341414,10.4102,10.4359,10.4102,10.4198,266864.1834
2005-01-20 10:30:00,32.33,32.35,32.27,32.28,150055.3205346656,10.4166,10.423,10.3973,10.4005,150055.3205
2005-01-20 10:35:00,32.27,32.38,32.26,32.37,150947.84288728816,10.3973,10.4327,10.394,10.4295,150947.8429
2005-01-20 10:40:00,32.36,32.4,32.32,32.4,614947.9009569344,10.4263,10.4391,10.4134,10.4391,614947.901
2005-01-20 10:45:00,32.4,32.46,32.38,32.4,180401.08052383212,10.4391,10.4585,10.4327,10.4391,180401.0805
2005-01-20 10:50:00,32.39,32.49,32.38,32.48,161323.41523652527,10.4359,10.4681,10.4327,10.4649,161323.4152
2005-01-20 10:55:00,32.48,32.54,32.45,32.52,657677.4085887389,10.4649,10.4843,10.4553,10.4778,657677.4086
2005-01-20 11:00:00,32.54,32.68,32.53,32.61,260281.8310835501,10.4843,10.5294,10.481,10.5068,260281.8311
2005-01-20 11:05:00,32.62,32.64,32.59,32.64,189103.173461902,10.51,10.5165,10.5004,10.5165,189103.1735
2005-01-20 11:10:00,32.64,32.73,32.63,32.73,215990.40933465623,10.5165,10.5455,10.5133,10.5455,215990.4093
2005-01-20 11:15:00,32.73,32.73,32.66,32.66,140906.9664202845,10.5455,10.5455,10.5229,10.5229,140906.9664
2005-01-20 11:20:00,32.7,32.71,32.64,32.65,56898.29997968733,10.5358,10.539,10.5165,10.5197,56898.3
2005-01-20 11:25:00,32.65,32.71,32.65,32.67,83116.14408797464,10.5197,10.539,10.5197,10.5261,83116.1441
2005-01-20 11:30:00,32.66,32.71,32.58,32.71,174488.11993770782,10.5229,10.539,10.4971,10.539,174488.1199
2005-01-20 11:35:00,32.71,32.78,32.7,32.77,177388.81758373108,10.539,10.5616,10.5358,10.5584,177388.8176
2005-01-20 11:40:00,32.77,32.81,32.77,32.8,79099.79350117318,10.5584,10.5712,10.5584,10.568,79099.7935
2005-01-20 11:45:00,32.79,32.83,32.79,32.8,61584.0423309557,10.5648,10.5777,10.5648,10.568,61584.0423
2005-01-20 11:50:00,32.8,32.85,32.78,32.79,117143.55878170922,10.568,10.5841,10.5616,10.5648,117143.5588
2005-01-20 11:55:00,32.79,32.81,32.78,32.81,85012.75408729754,10.5648,10.5712,10.5616,10.5712,85012.7541
2005-01-20 12:00:00,32.8,32.81,32.7,32.7,109891.81466665104,10.568,10.5712,10.5358,10.5358,109891.8147
2005-01-20 12:05:00,32.71,32.74,32.67,32.73,116920.42819355358,10.539,10.5487,10.5261,10.5455,116920.4282
2005-01-20 12:10:00,32.73,32.83,32.73,32.81,107660.50878509466,10.5455,10.5777,10.5455,10.5712,107660.5088
2005-01-20 12:15:00,32.81,32.88,32.81,32.86,266417.9222578301,10.5712,10.5938,10.5712,10.5874,266417.9223
2005-01-20 12:20:00,32.86,32.88,32.81,32.83,78207.27114855063,10.5874,10.5938,10.5712,10.5777,78207.2711
2005-01-20 12:25:00,32.83,32.87,32.81,32.81,84789.6234991419,10.5777,10.5906,10.5712,10.5712,84789.6235
2005-01-20 12:30:00,32.81,32.83,32.79,32.81,90033.19232079937,10.5712,10.5777,10.5648,10.5712,90033.1923
2005-01-20 12:35:00,32.81,32.83,32.72,32.73,50873.77409948514,10.5712,10.5777,10.5423,10.5455,50873.7741
2005-01-20 12:40:00,32.73,32.76,32.7,32.74,67162.30703484661,10.5455,10.5551,10.5358,10.5487,67162.307
2005-01-20 12:45:00,32.75,32.81,32.74,32.79,40609.76704432586,10.5519,10.5712,10.5487,10.5648,40609.767
2005-01-20 12:50:00,32.79,32.82,32.78,32.81,58460.21409677679,10.5648,10.5745,10.5616,10.5712,58460.2141
2005-01-20 12:55:00,32.8,32.81,32.76,32.77,28672.280577999303,10.568,10.5712,10.5551,10.5584,28672.2806
2005-01-20 13:00:00,32.76,32.82,32.76,32.81,47192.11939491714,10.5551,10.5745,10.5551,10.5712,47192.1194
2005-01-20 13:05:00,32.82,32.83,32.73,32.74,39940.37527985895,10.5745,10.5777,10.5455,10.5487,39940.3753
2005-01-20 13:10:00,32.75,32.75,32.56,32.59,110449.64113704012,10.5519,10.5519,10.4907,10.5004,110449.6411
2005-01-20 13:15:00,32.58,32.59,32.48,32.52,122721.82348560014,10.4971,10.5004,10.4649,10.4778,122721.8235
2005-01-20 13:20:00,32.52,32.58,32.51,32.57,86686.23349846482,10.4778,10.4971,10.4746,10.4939,86686.2335
2005-01-20 13:25:00,32.56,32.63,32.55,32.59,78318.83644262845,10.4907,10.5133,10.4875,10.5004,78318.8364
2005-01-20 13:30:00,32.59,32.63,32.58,32.6,40386.63645617022,10.5004,10.5133,10.4971,10.5036,40386.6365
2005-01-20 13:35:00,32.62,32.71,32.6,32.67,55447.95115667569,10.51,10.539,10.5036,10.5261,55447.9512
2005-01-20 13:40:00,32.66,32.68,32.63,32.65,61584.0423309557,10.5229,10.5294,10.5133,10.5197,61584.0423
2005-01-20 13:45:00,32.65,32.68,32.62,32.64,45295.50939559423,10.5197,10.5294,10.51,10.5165,45295.5094
2005-01-20 13:50:00,32.63,32.64,32.58,32.59,52993.514686963696,10.5133,10.5165,10.4971,10.5004,52993.5147
2005-01-20 13:55:00,32.59,32.6,32.55,32.58,87913.45173332082,10.5004,10.5036,10.4875,10.4971,87913.4517
2005-01-20 14:00:00,32.57,32.6,32.55,32.56,197247.4399295828,10.4939,10.5036,10.4875,10.4907,197247.4399
2005-01-20 14:05:00,32.56,32.67,32.56,32.64,96057.71820100155,10.4907,10.5261,10.4907,10.5165,96057.7182
2005-01-20 14:10:00,32.64,32.69,32.64,32.65,60133.69350794407,10.5165,10.5326,10.5165,10.5197,60133.6935
2005-01-20 14:15:00,32.66,32.81,32.64,32.64,169913.94288051728,10.5229,10.5712,10.5165,10.5165,169913.9429
2005-01-20 14:20:00,32.64,32.69,32.63,32.69,121606.17054482194,10.5165,10.5326,10.5133,10.5326,121606.1705
2005-01-20 14:25:00,32.69,32.72,32.61,32.65,76533.79173738335,10.5326,10.5423,10.5068,10.5197,76533.7917
2005-01-20 14:30:00,32.64,32.72,32.64,32.69,61249.346448722245,10.5165,10.5423,10.5165,10.5326,61249.3464
2005-01-20 14:35:00,32.7,32.72,32.62,32.62,48307.77233569532,10.5358,10.5423,10.51,10.51,48307.7723
2005-01-20 14:40:00,32.64,32.68,32.63,32.67,55782.64703890915,10.5165,10.5294,10.5133,10.5261,55782.647
2005-01-20 14:45:00,32.67,32.69,32.64,32.66,68277.9599756248,10.5261,10.5326,10.5165,10.5229,68277.96
2005-01-20 14:50:00,32.65,32.74,32.64,32.73,97396.50172993538,10.5197,10.5487,10.5165,10.5455,97396.5017
2005-01-20 14:55:00,32.73,32.74,32.67,32.72,70955.52703349244,10.5455,10.5487,10.5261,10.5423,70955.527
2005-01-20 15:00:00,32.71,32.73,32.66,32.7,182409.2558172329,10.539,10.5455,10.5229,10.5358,182409.2558
2005-01-20 15:05:00,32.7,32.72,32.68,32.69,52881.94939288587,10.5358,10.5423,10.5294,10.5326,52881.9494
2005-01-20 15:10:00,32.69,32.72,32.68,32.71,85905.2764399201,10.5326,10.5423,10.5294,10.539,85905.2764
2005-01-20 15:15:00,32.71,32.72,32.64,32.67,73744.6593854379,10.539,10.5423,10.5165,10.5261,73744.6594
2005-01-20 15:20:00,32.68,32.69,32.64,32.64,87913.45173332082,10.5294,10.5326,10.5165,10.5165,87913.4517
2005-01-20 15:25:00,32.64,32.64,32.53,32.55,143138.2723018409,10.5165,10.5165,10.481,10.4875,143138.2723
2005-01-20 15:30:00,32.54,32.59,32.54,32.58,175045.9464080969,10.4843,10.5004,10.4843,10.4971,175045.9464
2005-01-20 15:35:00,32.59,32.63,32.58,32.59,120490.51760404377,10.5004,10.5133,10.4971,10.5004,120490.5176
2005-01-20 15:40:00,32.6,32.6,32.5,32.51,128634.7840717245,10.5036,10.5036,10.4714,10.4746,128634.7841
2005-01-20 15:45:00,32.51,32.54,32.5,32.51,149051.23288796525,10.4746,10.4843,10.4714,10.4746,149051.2329
2005-01-20 15:50:00,32.5,32.52,32.47,32.49,247563.3875586788,10.4714,10.4778,10.4617,10.4681,247563.3876
2005-01-20 15:55:00,32.5,32.56,32.47,32.54,228039.4610950606,10.4714,10.4907,10.4617,10.4843,228039.4611
2005-01-21 09:30:00,32.99,32.99,32.84,32.94,896092.4420330366,10.6292,10.6292,10.5809,10.6131,896092.442
2005-01-21 09:35:00,32.95,33.07,32.87,33.07,337038.75340908905,10.6164,10.655,10.5906,10.655,337038.7534
2005-01-21 09:40:00,33.06,33.21,33.06,33.19,325993.78929538507,10.6518,10.7001,10.6518,10.6937,325993.7893
2005-01-21 09:45:00,33.21,33.28,33.17,33.22,375305.6492777808,10.7001,10.7227,10.6872,10.7033,375305.6493
2005-01-21 09:50:00,33.21,33.28,33.17,33.18,407213.3233840368,10.7001,10.7227,10.6872,10.6905,407213.3234
2005-01-21 09:55:00,33.17,33.23,33.16,33.22,252249.1299099472,10.6872,10.7066,10.684,10.7033,252249.1299
2005-01-21 10:00:00,33.22,33.25,33.21,33.21,172368.37935022928,10.7033,10.713,10.7001,10.7001,172368.3794
2005-01-21 10:05:00,33.21,33.24,33.18,33.21,172033.6834679958,10.7001,10.7098,10.6905,10.7001,172033.6835
2005-01-21 10:10:00,33.2,33.2,33.12,33.12,233171.46462264023,10.6969,10.6969,10.6711,10.6711,233171.4646
2005-01-21 10:15:00,33.12,33.16,33.09,33.11,136221.22406901614,10.6711,10.684,10.6615,10.6679,136221.2241
2005-01-21 10:20:00,33.12,33.12,33.07,33.11,184752.1269928671,10.6711,10.6711,10.655,10.6679,184752.127
2005-01-21 10:25:00,33.12,33.15,33.09,33.1,190107.2611086024,10.6711,10.6808,10.6615,10.6647,190107.2611
2005-01-21 10:30:00,33.09,33.11,33.08,33.09,120825.21348627722,10.6615,10.6679,10.6582,10.6615,120825.2135
2005-01-21 10:35:00,33.09,33.14,33.08,33.08,75306.57350252735,10.6615,10.6776,10.6582,10.6582,75306.5735
2005-01-21 10:40:00,33.09,33.19,33.08,33.19,165451.33111740454,10.6615,10.6937,10.6582,10.6937,165451.3311
2005-01-21 10:45:00,33.19,33.19,33.1,33.1,131423.91642366996,10.6937,10.6937,10.6647,10.6647,131423.9164
2005-01-21 10:50:00,33.11,33.15,33.09,33.1,49646.55586462915,10.6679,10.6808,10.6615,10.6647,49646.5559
2005-01-21 10:55:00,33.1,33.16,33.09,33.14,158757.41347273544,10.6647,10.684,10.6615,10.6776,158757.4135
2005-01-21 11:00:00,33.13,33.14,33.1,33.12,79099.79350117318,10.6744,10.6776,10.6647,10.6711,79099.7935
2005-01-21 11:05:00,33.12,33.15,33.09,33.13,94384.23878983429,10.6711,10.6808,10.6615,10.6744,94384.2388
2005-01-21 11:10:00,33.14,33.14,33.1,33.1,105206.07231538264,10.6776,10.6776,10.6647,10.6647,105206.0723
2005-01-21 11:15:00,33.11,33.14,33.1,33.12,282929.5857813472,10.6679,10.6776,10.6647,10.6711,282929.5858
2005-01-21 11:20:00,33.12,33.24,33.12,33.2,151951.93053398852,10.6711,10.7098,10.6711,10.6969,151951.9305
2005-01-21 11:25:00,33.21,33.22,33.19,33.21,111342.16348966266,10.7001,10.7033,10.6937,10.7001,111342.1635
2005-01-21 11:30:00,33.21,33.25,33.21,33.23,78095.7058544728,10.7001,10.713,10.7001,10.7066,78095.7059
2005-01-21 11:35:00,33.23,33.25,33.21,33.21,110449.64113704012,10.7066,10.713,10.7001,10.7001,110449.6411
2005-01-21 11:40:00,33.23,33.24,33.19,33.23,66939.17644669098,10.7066,10.7098,10.6937,10.7066,66939.1764
2005-01-21 11:45:00,33.22,33.25,33.19,33.2,89363.80055633246,10.7033,10.713,10.6937,10.6969,89363.8006
2005-01-21 11:50:00,33.2,33.2,33.16,33.19,59798.99762571061,10.6969,10.6969,10.684,10.6937,59798.9976
2005-01-21 11:55:00,33.18,33.21,33.16,33.16,67497.00291708007,10.6905,10.7001,10.684,10.684,67497.0029
2005-01-21 12:00:00,33.18,33.19,33.16,33.16,72294.31056242625,10.6905,10.6937,10.684,10.684,72294.3106
2005-01-21 12:05:00,33.16,33.19,33.16,33.17,69393.61291640298,10.684,10.6937,10.684,10.6872,69393.6129
2005-01-21 12:10:00,33.17,33.19,33.15,33.16,92376.06349643356,10.6872,10.6937,10.6808,10.684,92376.0635
2005-01-21 12:15:00,33.17,33.17,33.13,33.15,73967.78997359354,10.6872,10.6872,10.6744,10.6808,73967.79
2005-01-21 12:20:00,33.15,33.15,33.12,33.14,40275.071162092405,10.6808,10.6808,10.6711,10.6776,40275.0712
2005-01-21 12:25:00,33.13,33.16,33.12,33.16,110114.94525480666,10.6744,10.684,10.6711,10.684,110114.9453
2005-01-21 12:30:00,33.16,33.18,33.16,33.17,68612.65585785825,10.684,10.6905,10.684,10.6872,68612.6559
2005-01-21 12:35:00,33.17,33.18,33.15,33.17,62141.86880134479,10.6872,10.6905,10.6808,10.6872,62141.8688
2005-01-21 12:40:00,33.18,33.18,33.16,33.16,55671.08174483133,10.6905,10.6905,10.684,10.684,55671.0817
2005-01-21 12:45:00,33.17,33.17,33.07,33.09,145592.7087715529,10.6872,10.6872,10.655,10.6615,145592.7088
2005-01-21 12:50:00,33.1,33.11,33.06,33.07,83673.97055836373,10.6647,10.6679,10.6518,10.655,83673.9706
2005-01-21 12:55:00,33.06,33.07,33.03,33.06,161323.41523652527,10.6518,10.655,10.6421,10.6518,161323.4152
2005-01-21 13:00:00,33.07,33.08,33.07,33.07,168909.8552338169,10.655,10.6582,10.655,10.655,168909.8552
2005-01-21 13:05:00,33.07,33.09,33.04,33.06,108106.76996140594,10.655,10.6615,10.6454,10.6518,108106.77
2005-01-21 13:10:00,33.06,33.07,33.03,33.07,58348.64880269897,10.6518,10.655,10.6421,10.655,58348.6488
2005-01-21 13:15:00,33.07,33.1,33.07,33.07,57344.56115599861,10.655,10.6647,10.655,10.655,57344.5612
2005-01-21 13:20:00,33.08,33.08,33.07,33.07,54778.55939220879,10.6582,10.6582,10.655,10.655,54778.5594
2005-01-21 13:25:00,33.08,33.08,33.07,33.07,117812.95054617611,10.6582,10.6582,10.655,10.655,117812.9505
2005-01-21 13:30:00,33.07,33.08,33.05,33.06,355893.28810824035,10.655,10.6582,10.6486,10.6518,355893.2881
2005-01-21 13:35:00,33.06,33.06,32.95,32.97,140349.1399498954,10.6518,10.6518,10.6164,10.6228,140349.1399
2005-01-21 13:40:00,32.98,32.98,32.87,32.88,327221.0075302411,10.626,10.626,10.5906,10.5938,327221.0075
2005-01-21 13:45:00,32.89,32.94,32.87,32.91,141687.92347882924,10.597,10.6131,10.5906,10.6035,141687.9235
2005-01-21 13:50:00,32.91,32.91,32.77,32.79,242989.21050148827,10.6035,10.6035,10.5584,10.5648,242989.2105
2005-01-21 13:55:00,32.79,32.88,32.76,32.88,155745.15053263435,10.5648,10.5938,10.5551,10.5938,155745.1505
2005-01-21 14:00:00,32.88,32.94,32.88,32.9,95834.58761284592,10.5938,10.6131,10.5938,10.6002,95834.5876
2005-01-21 14:05:00,32.91,32.92,32.89,32.9,112569.38172451868,10.6035,10.6067,10.597,10.6002,112569.3817
2005-01-21 14:10:00,32.9,32.92,32.85,32.87,89698.49643856591,10.6002,10.6067,10.5841,10.5906,89698.4964
2005-01-21 14:15:00,32.88,32.9,32.87,32.89,65600.39291775716,10.5938,10.6002,10.5906,10.597,65600.3929
2005-01-21 14:20:00,32.89,32.89,32.85,32.86,83116.14408797464,10.597,10.597,10.5841,10.5874,83116.1441
2005-01-21 14:25:00,32.86,32.93,32.86,32.88,103421.02761013756,10.5874,10.6099,10.5874,10.5938,103421.0276
2005-01-21 14:30:00,32.88,32.9,32.81,32.81,98512.15467071356,10.5938,10.6002,10.5712,10.5712,98512.1547
2005-01-21 14:35:00,32.81,32.86,32.81,32.86,129415.74113026923,10.5712,10.5874,10.5712,10.5874,129415.7411
2005-01-21 14:40:00,32.85,32.86,32.83,32.85,89586.93114448809,10.5841,10.5874,10.5777,10.5841,89586.9311
2005-01-21 14:45:00,32.83,32.85,32.81,32.83,169690.81229236163,10.5777,10.5841,10.5712,10.5777,169690.8123
2005-01-21 14:50:00,32.82,32.83,32.81,32.81,98177.4587884801,10.5745,10.5777,10.5712,10.5712,98177.4588
2005-01-21 14:55:00,32.81,32.85,32.79,32.83,194012.046401326,10.5712,10.5841,10.5648,10.5777,194012.0464
2005-01-21 15:00:00,32.84,32.86,32.81,32.81,78430.40173670626,10.5809,10.5874,10.5712,10.5712,78430.4017
2005-01-21 15:05:00,32.81,32.81,32.77,32.77,93380.15114313392,10.5712,10.5712,10.5584,10.5584,93380.1511
2005-01-21 15:10:00,32.78,32.78,32.7,32.72,177835.07876004238,10.5616,10.5616,10.5358,10.5423,177835.0788
2005-01-21 15:15:00,32.73,32.78,32.73,32.77,132428.0040703703,10.5455,10.5616,10.5455,10.5584,132428.0041
2005-01-21 15:20:00,32.77,32.9,32.76,32.89,159092.10935496888,10.5584,10.6002,10.5551,10.597,159092.1094
2005-01-21 15:25:00,32.87,32.89,32.8,32.8,131423.91642366996,10.5906,10.597,10.568,10.568,131423.9164
2005-01-21 15:30:00,32.8,32.83,32.79,32.8,158645.84817865762,10.568,10.5777,10.5648,10.568,158645.8482
2005-01-21 15:35:00,32.8,32.81,32.79,32.8,193565.7852250148,10.568,10.5712,10.5648,10.568,193565.7852
2005-01-21 15:40:00,32.81,32.81,32.72,32.72,218891.1069806795,10.5712,10.5712,10.5423,10.5423,218891.107
2005-01-21 15:45:00,32.72,32.74,32.68,32.69,187987.52052112384,10.5423,10.5487,10.5294,10.5326,187987.5205
2005-01-21 15:50:00,32.7,32.72,32.68,32.7,200817.5293400729,10.5358,10.5423,10.5294,10.5358,200817.5293
2005-01-21 15:55:00,32.71,32.73,32.7,32.72,390701.6598605197,10.539,10.5455,10.5358,10.5423,390701.6599
2005-01-24 09:30:00,32.72,32.74,32.63,32.67,612493.4644872225,10.5423,10.5487,10.5133,10.5261,612493.4645
2005-01-24 09:35:00,32.65,32.67,32.6,32.64,269318.6199038534,10.5197,10.5261,10.5036,10.5165,269318.6199
2005-01-24 09:40:00,32.64,32.71,32.61,32.68,110561.20643111791,10.5165,10.539,10.5068,10.5294,110561.2064
2005-01-24 09:45:00,32.67,32.69,32.65,32.66,164000.9822943929,10.5261,10.5326,10.5197,10.5229,164000.9823
2005-01-24 09:50:00,32.67,32.68,32.62,32.66,256153.9152026708,10.5261,10.5294,10.51,10.5229,256153.9152
2005-01-24 09:55:00,32.67,32.72,32.66,32.7,184082.73522840012,10.5261,10.5423,10.5229,10.5358,184082.7352
2005-01-24 10:00:00,32.72,32.73,32.67,32.71,180066.38464159874,10.5423,10.5455,10.5261,10.539,180066.3846
2005-01-24 10:05:00,32.72,32.84,32.7,32.76,135551.83230454923,10.5423,10.5809,10.5358,10.5551,135551.8323
2005-01-24 10:10:00,32.75,32.9,32.72,32.86,147824.01465310925,10.5519,10.6002,10.5423,10.5874,147824.0147
2005-01-24 10:15:00,32.86,32.95,32.84,32.94,169356.1164101282,10.5874,10.6164,10.5809,10.6131,169356.1164
2005-01-24 10:20:00,32.95,32.95,32.87,32.89,70620.83115125899,10.6164,10.6164,10.5906,10.597,70620.8312
2005-01-24 10:25:00,32.89,32.9,32.87,32.87,124060.60701453396,10.597,10.6002,10.5906,10.5906,124060.607
2005-01-24 10:30:00,32.88,32.97,32.87,32.94,155968.28112079,10.5938,10.6228,10.5906,10.6131,155968.2811
2005-01-24 10:35:00,32.97,33.09,32.95,33.05,203829.79228017404,10.6228,10.6615,10.6164,10.6486,203829.7923
2005-01-24 10:40:00,33.06,33.07,33.03,33.07,186983.43287442348,10.6518,10.655,10.6421,10.655,186983.4329
2005-01-24 10:45:00,33.07,33.07,32.95,33.01,227927.8958009828,10.655,10.655,10.6164,10.6357,227927.8958
2005-01-24 10:50:00,33.01,33.03,32.96,33.0,125957.21701385686,10.6357,10.6421,10.6196,10.6325,125957.217
2005-01-24 10:55:00,32.99,33.05,32.99,33.03,180066.38464159874,10.6292,10.6486,10.6292,10.6421,180066.3846
2005-01-24 11:00:00,33.03,33.1,33.03,33.09,173484.03229100746,10.6421,10.6647,10.6421,10.6615,173484.0323
2005-01-24 11:05:00,33.09,33.1,33.04,33.1,175380.64229033038,10.6615,10.6647,10.6454,10.6647,175380.6423
2005-01-24 11:10:00,33.1,33.13,33.08,33.11,180958.9069942213,10.6647,10.6744,10.6582,10.6679,180958.907
2005-01-24 11:15:00,33.11,33.17,33.09,33.16,129638.87171842488,10.6679,10.6872,10.6615,10.684,129638.8717
2005-01-24 11:20:00,33.16,33.29,33.16,33.26,336592.4922327778,10.684,10.7259,10.684,10.7162,336592.4922
2005-01-24 11:25:00,33.26,33.33,33.25,33.27,224023.11050825915,10.7162,10.7388,10.713,10.7195,224023.1105
2005-01-24 11:30:00,33.25,33.3,33.25,33.29,143472.96818407433,10.713,10.7291,10.713,10.7259,143472.9682
2005-01-24 11:35:00,33.27,33.31,33.26,33.28,139456.61759727288,10.7195,10.7323,10.7162,10.7227,139456.6176
2005-01-24 11:40:00,33.29,33.29,33.23,33.25,93714.84702536736,10.7259,10.7259,10.7066,10.713,93714.847
2005-01-24 11:45:00,33.24,33.27,33.24,33.25,110672.77172519577,10.7098,10.7195,10.7098,10.713,110672.7717
2005-01-24 11:50:00,33.25,33.26,33.2,33.22,56228.90821522042,10.713,10.7162,10.6969,10.7033,56228.9082
2005-01-24 11:55:00,33.21,33.25,33.17,33.18,49869.68645278478,10.7001,10.713,10.6872,10.6905,49869.6865
2005-01-24 12:00:00,33.18,33.26,33.18,33.26,198474.6581644388,10.6905,10.7162,10.6905,10.7162,198474.6582
2005-01-24 12:05:00,33.26,33.26,33.21,33.21,91371.9758497332,10.7162,10.7162,10.7001,10.7001,91371.9758
2005-01-24 12:10:00,33.22,33.22,33.16,33.16,177611.94817188673,10.7033,10.7033,10.684,10.684,177611.9482
2005-01-24 12:15:00,33.16,33.17,33.14,33.15,54109.167627741874,10.684,10.6872,10.6776,10.6808,54109.1676
2005-01-24 12:20:00,33.15,33.16,33.11,33.16,94049.54290760084,10.6808,10.684,10.6679,10.684,94049.5429
2005-01-24 12:25:00,33.16,33.17,33.14,33.14,43287.3341021935,10.684,10.6872,10.6776,10.6776,43287.3341
2005-01-24 12:30:00,33.13,33.2,33.13,33.19,204164.48816240748,10.6744,10.6969,10.6744,10.6937,204164.4882
2005-01-24 12:35:00,33.19,33.21,33.17,33.17,115135.38348830848,10.6937,10.7001,10.6872,10.6872,115135.3835
2005-01-24 12:40:00,33.19,33.24,33.18,33.23,70955.52703349244,10.6937,10.7098,10.6905,10.7066,70955.527
2005-01-24 12:45:00,33.24,33.28,33.21,33.24,71736.48409203716,10.7098,10.7227,10.7001,10.7098,71736.4841
2005-01-24 12:50:00,33.24,33.26,33.23,33.25,63592.21762435643,10.7098,10.7162,10.7066,10.713,63592.2176
2005-01-24 12:55:00,33.25,33.26,33.25,33.26,61026.21586056661,10.713,10.7162,10.713,10.7162,61026.2159
2005-01-24 13:00:00,33.26,33.32,33.25,33.28,89029.104674099,10.7162,10.7356,10.713,10.7227,89029.1047
2005-01-24 13:05:00,33.27,33.29,33.25,33.25,74190.92056174917,10.7195,10.7259,10.713,10.713,74190.9206
2005-01-24 13:10:00,33.25,33.3,33.25,33.29,47638.380571228416,10.713,10.7291,10.713,10.7259,47638.3806
2005-01-24 13:15:00,33.29,33.36,33.27,33.36,92264.49820235574,10.7259,10.7485,10.7195,10.7485,92264.4982
2005-01-24 13:20:00,33.35,33.44,33.35,33.43,200148.13757560603,10.7452,10.7742,10.7452,10.771,200148.1376
2005-01-24 13:25:00,33.43,33.52,33.43,33.44,185979.3452277231,10.771,10.8,10.771,10.7742,185979.3452
2005-01-24 13:30:00,33.43,33.46,33.42,33.46,107437.37819693904,10.771,10.7807,10.7678,10.7807,107437.3782
2005-01-24 13:35:00,33.45,33.48,33.43,33.43,82000.49114719644,10.7775,10.7871,10.771,10.771,82000.4911
2005-01-24 13:40:00,33.43,33.52,33.39,33.39,101301.28702265902,10.771,10.8,10.7581,10.7581,101301.287
2005-01-24 13:45:00,33.39,33.4,33.3,33.32,93380.15114313392,10.7581,10.7613,10.7291,10.7356,93380.1511
2005-01-24 13:50:00,33.31,33.34,33.31,33.33,51766.296452107694,10.7323,10.742,10.7323,10.7388,51766.2965
2005-01-24 13:55:00,33.34,33.34,33.25,33.25,92376.06349643356,10.742,10.742,10.713,10.713,92376.0635
2005-01-24 14:00:00,33.25,33.33,33.25,33.31,76422.22644330554,10.713,10.7388,10.713,10.7323,76422.2264
2005-01-24 14:05:00,33.31,33.32,33.25,33.27,46857.42351268369,10.7323,10.7356,10.713,10.7195,46857.4235
2005-01-24 14:10:00,33.26,33.28,33.21,33.24,78988.22820709535,10.7162,10.7227,10.7001,10.7098,78988.2282
2005-01-24 14:15:00,33.25,33.25,33.2,33.24,90591.01879118846,10.713,10.713,10.6969,10.7098,90591.0188
2005-01-24 14:20:00,33.24,33.24,33.2,33.21,130419.8287769696,10.7098,10.7098,10.6969,10.7001,130419.8288
2005-01-24 14:25:00,33.21,33.22,33.18,33.18,112123.1205482074,10.7001,10.7033,10.6905,10.6905,112123.1205
2005-01-24 14:30:00,33.19,33.23,33.18,33.21,112904.07760675212,10.6937,10.7066,10.6905,10.7001,112904.0776
2005-01-24 14:35:00,33.21,33.24,33.18,33.23,92152.93290827791,10.7001,10.7098,10.6905,10.7066,92152.9329
2005-01-24 14:40:00,33.25,33.25,33.17,33.18,48754.033512006594,10.713,10.713,10.6872,10.6905,48754.0335
2005-01-24 14:45:00,33.17,33.21,33.14,33.16,348864.67458133784,10.6872,10.7001,10.6776,10.684,348864.6746
2005-01-24 14:50:00,33.16,33.21,33.16,33.19,133655.2223052263,10.684,10.7001,10.684,10.6937,133655.2223
2005-01-24 14:55:00,33.18,33.2,33.13,33.19,180735.77640606565,10.6905,10.6969,10.6744,10.6937,180735.7764
2005-01-24 15:00:00,33.18,33.21,33.16,33.16,158757.41347273544,10.6905,10.7001,10.684,10.684,158757.4135
2005-01-24 15:05:00,33.16,33.24,33.16,33.24,155187.32406224526,10.684,10.7098,10.684,10.7098,155187.3241
2005-01-24 15:10:00,33.21,33.25,33.19,33.21,161881.24170691436,10.7001,10.713,10.6937,10.7001,161881.2417
2005-01-24 15:15:00,33.23,33.24,33.21,33.21,91037.27996749974,10.7066,10.7098,10.7001,10.7001,91037.28
2005-01-24 15:20:00,33.22,33.23,33.16,33.17,118593.90760472084,10.7033,10.7066,10.684,10.6872,118593.9076
2005-01-24 15:25:00,33.16,33.2,33.15,33.2,132539.56936444814,10.684,10.6969,10.6808,10.6969,132539.5694
2005-01-24 15:30:00,33.23,33.25,33.18,33.22,190218.8264026802,10.7066,10.713,10.6905,10.7033,190218.8264
2005-01-24 15:35:00,33.21,33.23,33.15,33.17,148939.66759388745,10.7001,10.7066,10.6808,10.6872,148939.6676
2005-01-24 15:40:00,33.16,33.17,32.99,33.0,369281.12339757854,10.684,10.6872,10.6292,10.6325,369281.1234
2005-01-24 15:45:00,33.03,33.07,32.98,33.06,347414.32575832616,10.6421,10.655,10.626,10.6518,347414.3258
2005-01-24 15:50:00,33.07,33.08,33.02,33.07,177611.94817188673,10.655,10.6582,10.6389,10.655,177611.9482
2005-01-24 15:55:00,33.07,33.08,33.01,33.01,250129.38932246863,10.655,10.6582,10.6357,10.6357,250129.3893
2005-01-25 09:30:00,33.03,33.16,32.88,32.88,197247.4399295828,10.6421,10.684,10.5938,10.5938,197247.4399
2005-01-25 09:35:00,32.86,32.9,32.77,32.77,221345.5434503915,10.5874,10.6002,10.5584,10.5584,221345.5435
2005-01-25 09:40:00,32.78,32.9,32.69,32.84,410337.1516182157,10.5616,10.6002,10.5326,10.5809,410337.1516
2005-01-25 09:45:00,32.84,32.9,32.81,32.83,169467.68170420598,10.5809,10.6002,10.5712,10.5777,169467.6817
2005-01-25 09:50:00,32.82,32.93,32.82,32.93,268872.3587275421,10.5745,10.6099,10.5745,10.6099,268872.3587
2005-01-25 09:55:00,32.93,33.01,32.85,32.94,193677.35051909252,10.6099,10.6357,10.5841,10.6131,193677.3505
2005-01-25 10:00:00,32.94,32.95,32.9,32.9,184640.56169878927,10.6131,10.6164,10.6002,10.6002,184640.5617
2005-01-25 10:05:00,32.9,32.93,32.9,32.91,69282.04762232516,10.6002,10.6099,10.6002,10.6035,69282.0476
2005-01-25 10:10:00,32.91,32.99,32.9,32.98,199478.74581113912,10.6035,10.6292,10.6002,10.626,199478.7458
2005-01-25 10:15:00,32.98,33.1,32.95,33.1,191557.609931614,10.626,10.6647,10.6164,10.6647,191557.6099
2005-01-25 10:20:00,33.11,33.21,33.09,33.21,150166.88582874343,10.6679,10.7001,10.6615,10.7001,150166.8858
2005-01-25 10:25:00,33.21,33.25,33.16,33.18,207399.88169066425,10.7001,10.713,10.684,10.6905,207399.8817
2005-01-25 10:30:00,33.17,33.23,33.16,33.16,102193.80937528156,10.6872,10.7066,10.684,10.684,102193.8094
2005-01-25 10:35:00,33.16,33.17,33.09,33.16,113573.46937121903,10.684,10.6872,10.6615,10.684,113573.4694
2005-01-25 10:40:00,33.16,33.16,33.03,33.03,162662.1987654591,10.684,10.684,10.6421,10.6421,162662.1988
2005-01-25 10:45:00,33.03,33.03,32.98,32.98,73521.52879728226,10.6421,10.6421,10.626,10.626,73521.5288
2005-01-25 10:50:00,32.97,33.01,32.95,32.98,59129.6058612437,10.6228,10.6357,10.6164,10.626,59129.6059
2005-01-25 10:55:00,32.98,32.99,32.96,32.96,52881.94939288587,10.626,10.6292,10.6196,10.6196,52881.9494
2005-01-25 11:00:00,32.96,32.96,32.81,32.85,98177.4587884801,10.6196,10.6196,10.5712,10.5841,98177.4588
2005-01-25 11:05:00,32.83,32.92,32.81,32.9,161658.1111187587,10.5777,10.6067,10.5712,10.6002,161658.1111
2005-01-25 11:10:00,32.91,32.91,32.85,32.85,81665.79526496299,10.6035,10.6035,10.5841,10.5841,81665.7953
2005-01-25 11:15:00,32.85,32.86,32.81,32.82,118705.47289879867,10.5841,10.5874,10.5712,10.5745,118705.4729
2005-01-25 11:20:00,32.82,32.83,32.8,32.82,55224.82056852006,10.5745,10.5777,10.568,10.5745,55224.8206
2005-01-25 11:25:00,32.81,32.93,32.81,32.9,86909.36408662045,10.5712,10.6099,10.5712,10.6002,86909.3641
2005-01-25 11:30:00,32.92,32.97,32.92,32.96,72629.00644465971,10.6067,10.6228,10.6067,10.6196,72629.0064
2005-01-25 11:35:00,32.97,32.98,32.91,32.92,58571.77939085461,10.6228,10.626,10.6035,10.6067,58571.7794
2005-01-25 11:40:00,32.92,32.92,32.84,32.84,55001.68998036442,10.6067,10.6067,10.5809,10.5809,55001.69
2005-01-25 11:45:00,32.85,32.86,32.82,32.83,35477.76351674622,10.5841,10.5874,10.5745,10.5777,35477.7635
2005-01-25 11:50:00,32.83,32.91,32.81,32.9,50315.94762909605,10.5777,10.6035,10.5712,10.6002,50315.9476
2005-01-25 11:55:00,32.9,32.9,32.83,32.84,42171.68116141532,10.6002,10.6002,10.5777,10.5809,42171.6812
2005-01-25 12:00:00,32.84,32.84,32.78,32.78,65600.39291775716,10.5809,10.5809,10.5616,10.5616,65600.3929
2005-01-25 12:05:00,32.78,32.87,32.77,32.87,78095.7058544728,10.5616,10.5906,10.5584,10.5906,78095.7059
2005-01-25 12:10:00,32.86,32.86,32.82,32.82,99181.54643518048,10.5874,10.5874,10.5745,10.5745,99181.5464
2005-01-25 12:15:00,32.82,32.85,32.8,32.8,96392.414083235,10.5745,10.5841,10.568,10.568,96392.4141
2005-01-25 12:20:00,32.8,32.85,32.79,32.84,40051.94057393677,10.568,10.5841,10.5648,10.5809,40051.9406
2005-01-25 12:25:00,32.84,32.86,32.81,32.81,47192.11939491714,10.5809,10.5874,10.5712,10.5712,47192.1194
2005-01-25 12:30:00,32.81,32.83,32.81,32.83,45072.3788074386,10.5712,10.5777,10.5712,10.5777,45072.3788
2005-01-25 12:35:00,32.84,32.84,32.8,32.81,30792.02116547785,10.5809,10.5809,10.568,10.5712,30792.0212
2005-01-25 12:40:00,32.81,32.84,32.78,32.83,59241.17115532152,10.5712,10.5809,10.5616,10.5777,59241.1712
2005-01-25 12:45:00,32.84,32.88,32.83,32.86,53662.9064514306,10.5809,10.5938,10.5777,10.5874,53662.9065
2005-01-25 12:50:00,32.86,32.89,32.85,32.87,69951.43938679207,10.5874,10.597,10.5841,10.5906,69951.4394
2005-01-25 12:55:00,32.86,32.88,32.81,32.83,48196.20704161751,10.5874,10.5938,10.5712,10.5777,48196.207
2005-01-25 13:00:00,32.83,32.86,32.81,32.86,48419.337629773145,10.5777,10.5874,10.5712,10.5874,48419.3376
2005-01-25 13:05:00,32.85,32.92,32.82,32.9,98177.4587884801,10.5841,10.6067,10.5745,10.6002,98177.4588
2005-01-25 13:10:00,32.9,32.96,32.88,32.96,64707.87056513462,10.6002,10.6196,10.5938,10.6196,64707.8706
2005-01-25 13:15:00,32.96,32.99,32.93,32.95,61137.78115464443,10.6196,10.6292,10.6099,10.6164,61137.7812
2005-01-25 13:20:00,32.94,32.95,32.9,32.93,60245.25880202188,10.6131,10.6164,10.6002,10.6099,60245.2588
2005-01-25 13:25:00,32.94,32.95,32.92,32.93,24544.364697120025,10.6131,10.6164,10.6067,10.6099,24544.3647
2005-01-25 13:30:00,32.92,32.93,32.87,32.87,40051.94057393677,10.6067,10.6099,10.5906,10.5906,40051.9406
2005-01-25 13:35:00,32.87,32.88,32.82,32.84,21643.66705109675,10.5906,10.5938,10.5745,10.5809,21643.6671
2005-01-25 13:40:00,32.84,32.84,32.81,32.81,25102.19116750912,10.5809,10.5809,10.5712,10.5712,25102.1912
2005-01-25 13:45:00,32.82,32.85,32.81,32.84,40721.33233840368,10.5745,10.5841,10.5712,10.5809,40721.3323
2005-01-25 13:50:00,32.84,32.85,32.81,32.81,34027.41469373458,10.5809,10.5841,10.5712,10.5712,34027.4147
2005-01-25 13:55:00,32.81,32.83,32.81,32.81,51096.90468764078,10.5712,10.5777,10.5712,10.5712,51096.9047
2005-01-25 14:00:00,32.81,32.86,32.81,32.82,45183.94410151641,10.5712,10.5874,10.5712,10.5745,45183.9441
2005-01-25 14:05:00,32.82,32.82,32.76,32.77,74302.48585582699,10.5745,10.5745,10.5551,10.5584,74302.4859
2005-01-25 14:10:00,32.76,32.77,32.73,32.76,43845.160572582594,10.5551,10.5584,10.5455,10.5551,43845.1606
2005-01-25 14:15:00,32.76,32.78,32.69,32.69,104313.54996276012,10.5551,10.5616,10.5326,10.5326,104313.55
2005-01-25 14:20:00,32.69,32.71,32.63,32.71,95946.15290692374,10.5326,10.539,10.5133,10.539,95946.1529
2005-01-25 14:25:00,32.71,32.73,32.68,32.68,92487.62879051136,10.539,10.5455,10.5294,10.5294,92487.6288
2005-01-25 14:30:00,32.67,32.69,32.63,32.64,76980.05291369463,10.5261,10.5326,10.5133,10.5165,76980.0529
2005-01-25 14:35:00,32.64,32.64,32.48,32.49,136667.4852453274,10.5165,10.5165,10.4649,10.4681,136667.4852
2005-01-25 14:40:00,32.5,32.5,32.42,32.45,137113.7464216387,10.4714,10.4714,10.4456,10.4553,137113.7464
2005-01-25 14:45:00,32.45,32.49,32.45,32.47,154964.1934740896,10.4553,10.4681,10.4553,10.4617,154964.1935
2005-01-25 14:50:00,32.47,32.5,32.46,32.47,88136.58232147645,10.4617,10.4714,10.4585,10.4617,88136.5823
2005-01-25 14:55:00,32.47,32.54,32.42,32.49,279359.496370857,10.4617,10.4843,10.4456,10.4681,279359.4964
2005-01-25 15:00:00,32.53,32.53,32.43,32.47,238526.5987383756,10.481,10.481,10.4488,10.4617,238526.5987
2005-01-25 15:05:00,32.47,32.47,32.38,32.38,117589.81995802048,10.4617,10.4617,10.4327,10.4327,117589.82
2005-01-25 15:10:00,32.38,32.38,32.29,32.3,258162.0904960716,10.4327,10.4327,10.4037,10.4069,258162.0905
2005-01-25 15:15:00,32.3,32.31,32.22,32.22,233394.59521079587,10.4069,10.4102,10.3812,10.3812,233394.5952
2005-01-25 15:20:00,32.22,32.23,32.13,32.13,463776.92748149065,10.3812,10.3844,10.3522,10.3522,463776.9275
2005-01-25 15:25:00,32.14,32.26,32.13,32.24,381218.6098639051,10.3554,10.394,10.3522,10.3876,381218.6099
2005-01-25 15:30:00,32.24,32.34,32.24,32.3,427071.94572988845,10.3876,10.4198,10.3876,10.4069,427071.9457
2005-01-25 15:35:00,32.3,32.39,32.3,32.36,351765.3722273611,10.4069,10.4359,10.4069,10.4263,351765.3722
2005-01-25 15:40:00,32.36,32.38,32.28,32.29,270768.968726865,10.4263,10.4327,10.4005,10.4037,270768.9687
2005-01-25 15:45:00,32.3,32.36,32.27,32.29,397618.7080933444,10.4069,10.4263,10.3973,10.4037,397618.7081
2005-01-25 15:50:00,32.28,32.32,32.26,32.3,382892.0892750724,10.4005,10.4134,10.394,10.4069,382892.0893
2005-01-25 15:55:00,32.3,32.34,32.26,32.29,348864.67458133784,10.4069,10.4198,10.394,10.4037,348864.6746
2005-01-26 09:30:00,32.27,32.81,32.27,32.79,540756.9803951853,10.3973,10.5712,10.3973,10.5648,540756.9804
2005-01-26 09:35:00,32.78,32.78,32.72,32.73,379321.9998645822,10.5616,10.5616,10.5423,10.5455,379321.9999
2005-01-26 09:40:00,32.73,32.73,32.67,32.67,248232.7793231457,10.5455,10.5455,10.5261,10.5261,248232.7793
2005-01-26 09:45:00,32.69,32.7,32.58,32.62,308924.2993014789,10.5326,10.5358,10.4971,10.51,308924.2993
2005-01-26 09:50:00,32.62,32.62,32.47,32.5,192896.39346054784,10.51,10.51,10.4617,10.4714,192896.3935
2005-01-26 09:55:00,32.5,32.54,32.47,32.51,160096.19700166926,10.4714,10.4843,10.4617,10.4746,160096.197
2005-01-26 10:00:00,32.5,32.55,32.49,32.53,213759.10345309987,10.4714,10.4875,10.4681,10.481,213759.1035
2005-01-26 10:05:00,32.52,32.58,32.5,32.54,128076.9576013354,10.4778,10.4971,10.4714,10.4843,128076.9576
2005-01-26 10:10:00,32.54,32.55,32.51,32.55,113127.20819490775,10.4843,10.4875,10.4746,10.4875,113127.2082
2005-01-26 10:15:00,32.55,32.58,32.51,32.58,120378.95230996594,10.4875,10.4971,10.4746,10.4971,120378.9523
2005-01-26 10:20:00,32.58,32.63,32.5,32.54,125064.69466123432,10.4971,10.5133,10.4714,10.4843,125064.6947
2005-01-26 10:25:00,32.54,32.59,32.51,32.58,114354.42642976376,10.4843,10.5004,10.4746,10.4971,114354.4264
2005-01-26 10:30:00,32.56,32.59,32.49,32.55,135551.83230454923,10.4907,10.5004,10.4681,10.4875,135551.8323
2005-01-26 10:35:00,32.55,32.62,32.54,32.56,176050.0340547973,10.4875,10.51,10.4843,10.4907,176050.0341
2005-01-26 10:40:00,32.55,32.56,32.5,32.54,455074.8345434208,10.4875,10.4907,10.4714,10.4843,455074.8345
2005-01-26 10:45:00,32.54,32.59,32.51,32.58,206730.4899261973,10.4843,10.5004,10.4746,10.4971,206730.4899
2005-01-26 10:50:00,32.57,32.63,32.57,32.59,163331.59052992598,10.4939,10.5133,10.4939,10.5004,163331.5905
2005-01-26 10:55:00,32.58,32.61,32.57,32.6,215544.14815834496,10.4971,10.5068,10.4939,10.5036,215544.1482
2005-01-26 11:00:00,32.61,32.65,32.6,32.61,169356.1164101282,10.5068,10.5197,10.5036,10.5068,169356.1164
2005-01-26 11:05:00,32.6,32.62,32.54,32.57,88917.53938002119,10.5036,10.51,10.4843,10.4939,88917.5394
2005-01-26 11:10:00,32.57,32.6,32.56,32.6,89921.62702672154,10.4939,10.5036,10.4907,10.5036,89921.627
2005-01-26 11:15:00,32.6,32.61,32.56,32.58,45741.7705719055,10.5036,10.5068,10.4907,10.4971,45741.7706
2005-01-26 11:20:00,32.54,32.58,32.51,32.57,104648.24584499357,10.4843,10.4971,10.4746,10.4939,104648.2458
2005-01-26 11:25:00,32.58,32.6,32.55,32.58,516324.1809921431,10.4971,10.5036,10.4875,10.4971,516324.181
2005-01-26 11:30:00,32.58,32.58,32.55,32.56,44626.11763112732,10.4971,10.4971,10.4875,10.4907,44626.1176
2005-01-26 11:35:00,32.56,32.56,32.51,32.53,79880.7505597179,10.4907,10.4907,10.4746,10.481,79880.7506
2005-01-26 11:40:00,32.52,32.53,32.46,32.47,195127.6993421042,10.4778,10.481,10.4585,10.4617,195127.6993
2005-01-26 11:45:00,32.47,32.47,32.36,32.36,147154.62288864233,10.4617,10.4617,10.4263,10.4263,147154.6229
2005-01-26 11:50:00,32.37,32.38,32.36,32.38,175826.90346664164,10.4295,10.4327,10.4263,10.4327,175826.9035
2005-01-26 11:55:00,32.38,32.49,32.37,32.46,216213.53992281188,10.4327,10.4681,10.4295,10.4585,216213.5399
2005-01-26 12:00:00,32.46,32.48,32.43,32.46,43064.203514037865,10.4585,10.4649,10.4488,10.4585,43064.2035
2005-01-26 12:05:00,32.45,32.47,32.42,32.46,86351.53761623136,10.4553,10.4617,10.4456,10.4585,86351.5376
2005-01-26 12:10:00,32.46,32.46,32.42,32.43,31349.847635866943,10.4585,10.4585,10.4456,10.4488,31349.8476
2005-01-26 12:15:00,32.44,32.45,32.4,32.41,32911.7617529564,10.452,10.4553,10.4391,10.4424,32911.7618
2005-01-26 12:20:00,32.4,32.41,32.36,32.36,38378.4611627695,10.4391,10.4424,10.4263,10.4263,38378.4612
2005-01-26 12:25:00,32.36,32.4,32.36,32.4,55447.95115667569,10.4263,10.4391,10.4263,10.4391,55447.9512
2005-01-26 12:30:00,32.4,32.4,32.39,32.39,55894.212332986965,10.4391,10.4391,10.4359,10.4359,55894.2123
2005-01-26 12:35:00,32.4,32.41,32.39,32.41,89363.80055633246,10.4391,10.4424,10.4359,10.4424,89363.8006
2005-01-26 12:40:00,32.42,32.52,32.42,32.46,80661.70761826263,10.4456,10.4778,10.4456,10.4585,80661.7076
2005-01-26 12:45:00,32.45,32.46,32.38,32.4,44068.29116073823,10.4553,10.4585,10.4327,10.4391,44068.2912
2005-01-26 12:50:00,32.4,32.45,32.38,32.44,56452.03880337606,10.4391,10.4553,10.4327,10.452,56452.0388
2005-01-26 12:55:00,32.43,32.46,32.41,32.41,39940.37527985895,10.4488,10.4585,10.4424,10.4424,39940.3753
2005-01-26 13:00:00,32.41,32.5,32.39,32.44,207734.5775728977,10.4424,10.4714,10.4359,10.452,207734.5776
2005-01-26 13:05:00,32.45,32.52,32.44,32.51,130642.95936512522,10.4553,10.4778,10.452,10.4746,130642.9594
2005-01-26 13:10:00,32.51,32.6,32.51,32.55,110449.64113704012,10.4746,10.5036,10.4746,10.4875,110449.6411
2005-01-26 13:15:00,32.56,32.57,32.5,32.51,81888.92585311864,10.4907,10.4939,10.4714,10.4746,81888.9259
2005-01-26 13:20:00,32.51,32.57,32.51,32.55,188768.47757966857,10.4746,10.4939,10.4746,10.4875,188768.4776
2005-01-26 13:25:00,32.55,32.57,32.54,32.56,58237.08350862115,10.4875,10.4939,10.4843,10.4907,58237.0835
2005-01-26 13:30:00,32.57,32.6,32.54,32.59,69170.48232824735,10.4939,10.5036,10.4843,10.5004,69170.4823
2005-01-26 13:35:00,32.6,32.61,32.55,32.56,42729.50763180441,10.5036,10.5068,10.4875,10.4907,42729.5076
2005-01-26 13:40:00,32.56,32.62,32.55,32.61,127742.26171910197,10.4907,10.51,10.4875,10.5068,127742.2617
2005-01-26 13:45:00,32.62,32.65,32.61,32.64,75083.44291437171,10.51,10.5197,10.5068,10.5165,75083.4429
2005-01-26 13:50:00,32.65,32.7,32.64,32.68,105094.50702130485,10.5197,10.5358,10.5165,10.5294,105094.507
2005-01-26 13:55:00,32.67,32.69,32.66,32.66,60914.65056648879,10.5261,10.5326,10.5229,10.5229,60914.6506
2005-01-26 14:00:00,32.66,32.71,32.65,32.69,108887.72701995066,10.5229,10.539,10.5197,10.5326,108887.727
2005-01-26 14:05:00,32.69,32.72,32.68,32.7,88025.01702739864,10.5326,10.5423,10.5294,10.5358,88025.017
2005-01-26 14:10:00,32.7,32.73,32.66,32.68,136890.61583348305,10.5358,10.5455,10.5229,10.5294,136890.6158
2005-01-26 14:15:00,32.68,32.7,32.63,32.64,53662.9064514306,10.5294,10.5358,10.5133,10.5165,53662.9065
2005-01-26 14:20:00,32.64,32.72,32.64,32.71,53774.47174550842,10.5165,10.5423,10.5165,10.539,53774.4717
2005-01-26 14:25:00,32.72,32.73,32.66,32.68,110672.77172519577,10.5423,10.5455,10.5229,10.5294,110672.7717
2005-01-26 14:30:00,32.68,32.69,32.65,32.67,57121.43056784297,10.5294,10.5326,10.5197,10.5261,57121.4306
2005-01-26 14:35:00,32.66,32.69,32.66,32.69,55782.64703890915,10.5229,10.5326,10.5229,10.5326,55782.647
2005-01-26 14:40:00,32.69,32.69,32.66,32.66,82000.49114719644,10.5326,10.5326,10.5229,10.5229,82000.4911
2005-01-26 14:45:00,32.67,32.67,32.61,32.61,138898.7911268838,10.5261,10.5261,10.5068,10.5068,138898.7911
2005-01-26 14:50:00,32.62,32.69,32.61,32.67,55113.25527444224,10.51,10.5326,10.5068,10.5261,55113.2553
2005-01-26 14:55:00,32.68,32.71,32.68,32.69,115804.7752527754,10.5294,10.539,10.5294,10.5326,115804.7753
2005-01-26 15:00:00,32.69,32.72,32.68,32.7,158311.15229642417,10.5326,10.5423,10.5294,10.5358,158311.1523
2005-01-26 15:05:00,32.71,32.72,32.69,32.69,98289.02408255792,10.539,10.5423,10.5326,10.5326,98289.0241
2005-01-26 15:10:00,32.7,32.71,32.69,32.7,113685.03466529684,10.5358,10.539,10.5326,10.5358,113685.0347
2005-01-26 15:15:00,32.7,32.72,32.68,32.72,494680.5139410463,10.5358,10.5423,10.5294,10.5423,494680.5139
2005-01-26 15:20:00,32.71,32.81,32.7,32.8,170918.03052721763,10.539,10.5712,10.5358,10.568,170918.0305
2005-01-26 15:25:00,32.79,32.8,32.75,32.75,166120.72288187145,10.5648,10.568,10.5519,10.5519,166120.7229
2005-01-26 15:30:00,32.74,32.79,32.74,32.74,165562.89641148236,10.5487,10.5648,10.5487,10.5487,165562.8964
2005-01-26 15:35:00,32.75,32.78,32.73,32.76,127296.00054279069,10.5519,10.5616,10.5455,10.5551,127296.0005
2005-01-26 15:40:00,32.75,32.77,32.73,32.74,142245.74994921833,10.5519,10.5584,10.5455,10.5487,142245.7499
2005-01-26 15:45:00,32.74,32.74,32.71,32.73,261509.0493184061,10.5487,10.5487,10.539,10.5455,261509.0493
2005-01-26 15:50:00,32.73,32.75,32.67,32.72,208403.96933736457,10.5455,10.5519,10.5261,10.5423,208403.9693
2005-01-26 15:55:00,32.7,32.74,32.67,32.73,294978.6375417516,10.5358,10.5487,10.5261,10.5455,294978.6375
2005-01-27 09:30:00,32.49,32.54,32.45,32.53,376198.1716304033,10.4681,10.4843,10.4553,10.481,376198.1716
2005-01-27 09:35:00,32.54,32.54,32.22,32.23,402862.27691500186,10.4843,10.4843,10.3812,10.3844,402862.2769
2005-01-27 09:40:00,32.25,32.31,32.21,32.3,630343.9115396733,10.3908,10.4102,10.3779,10.4069,630343.9115
2005-01-27 09:45:00,32.29,32.35,32.26,32.26,267756.7057867639,10.4037,10.423,10.394,10.394,267756.7058
2005-01-27 09:50:00,32.26,32.3,32.25,32.26,348529.9786991044,10.394,10.4069,10.3908,10.394,348529.9787
2005-01-27 09:55:00,32.26,32.34,32.25,32.33,594531.4521406937,10.394,10.4198,10.3908,10.4166,594531.4521
2005-01-27 10:00:00,32.32,32.41,32.31,32.39,267198.87931637483,10.4134,10.4424,10.4102,10.4359,267198.8793
2005-01-27 10:05:00,32.39,32.4,32.36,32.38,210300.5793366875,10.4359,10.4391,10.4263,10.4327,210300.5793
2005-01-27 10:10:00,32.38,32.39,32.34,32.36,406097.6704432586,10.4327,10.4359,10.4198,10.4263,406097.6704
2005-01-27 10:15:00,32.36,32.37,32.31,32.33,103197.89702198192,10.4263,10.4295,10.4102,10.4166,103197.897
2005-01-27 10:20:00,32.32,32.35,32.3,32.33,191780.7405197697,10.4134,10.423,10.4069,10.4166,191780.7405
2005-01-27 10:25:00,32.34,32.53,32.34,32.52,145815.8393597085,10.4198,10.481,10.4198,10.4778,145815.8394
2005-01-27 10:30:00,32.51,32.52,32.44,32.46,253030.0869684919,10.4746,10.4778,10.452,10.4585,253030.087
2005-01-27 10:35:00,32.45,32.48,32.44,32.45,243100.7757955661,10.4553,10.4649,10.452,10.4553,243100.7758
2005-01-27 10:40:00,32.45,32.49,32.41,32.41,561508.1250936595,10.4553,10.4681,10.4424,10.4424,561508.1251
2005-01-27 10:45:00,32.4,32.41,32.36,32.38,112123.1205482074,10.4391,10.4424,10.4263,10.4327,112123.1205
2005-01-27 10:50:00,32.38,32.43,32.36,32.4,177723.51346596456,10.4327,10.4488,10.4263,10.4391,177723.5135
2005-01-27 10:55:00,32.4,32.4,32.36,32.36,327555.70341247454,10.4391,10.4391,10.4263,10.4263,327555.7034
2005-01-27 11:00:00,32.37,32.53,32.36,32.36,183413.34346393327,10.4295,10.481,10.4263,10.4263,183413.3435
2005-01-27 11:05:00,32.36,32.37,32.29,32.31,237522.5110916752,10.4263,10.4295,10.4037,10.4102,237522.5111
2005-01-27 11:10:00,32.31,32.32,32.3,32.31,112346.25113636303,10.4102,10.4134,10.4069,10.4102,112346.2511
2005-01-27 11:15:00,32.31,32.35,32.3,32.31,144253.9252426191,10.4102,10.423,10.4069,10.4102,144253.9252
2005-01-27 11:20:00,32.31,32.31,32.24,32.25,179062.29699489838,10.4102,10.4102,10.3876,10.3908,179062.297
2005-01-27 11:25:00,32.24,32.25,32.2,32.21,201263.7905163842,10.3876,10.3908,10.3747,10.3779,201263.7905
2005-01-27 11:30:00,32.21,32.26,32.2,32.23,143807.6640663078,10.3779,10.394,10.3747,10.3844,143807.6641
2005-01-27 11:35:00,32.23,32.3,32.23,32.29,313275.3457705138,10.3844,10.4069,10.3844,10.4037,313275.3458
2005-01-27 11:40:00,32.29,32.39,32.29,32.37,127407.5658368685,10.4037,10.4359,10.4037,10.4295,127407.5658
2005-01-27 11:45:00,32.39,32.4,32.34,32.35,66158.21938814624,10.4359,10.4391,10.4198,10.423,66158.2194
2005-01-27 11:50:00,32.35,32.35,32.32,32.34,47192.11939491714,10.423,10.423,10.4134,10.4198,47192.1194
2005-01-27 11:55:00,32.35,32.35,32.31,32.31,72182.74526834844,10.423,10.423,10.4102,10.4102,72182.7453
2005-01-27 12:00:00,32.31,32.32,32.3,32.32,70620.83115125899,10.4102,10.4134,10.4069,10.4134,70620.8312
2005-01-27 12:05:00,32.31,32.32,32.3,32.32,154294.8017096227,10.4102,10.4134,10.4069,10.4134,154294.8017
2005-01-27 12:10:00,32.32,32.32,32.27,32.27,193342.6546368591,10.4134,10.4134,10.3973,10.3973,193342.6546
2005-01-27 12:15:00,32.27,32.28,32.26,32.27,123502.78054414486,10.3973,10.4005,10.394,10.3973,123502.7805
2005-01-27 12:20:00,32.27,32.28,32.26,32.26,71290.2229157259,10.3973,10.4005,10.394,10.394,71290.2229
2005-01-27 12:25:00,32.27,32.27,32.26,32.27,63369.08703620079,10.3973,10.3973,10.394,10.3973,63369.087
2005-01-27 12:30:00,32.27,32.33,32.26,32.33,130308.26348289178,10.3973,10.4166,10.394,10.4166,130308.2635
2005-01-27 12:35:00,32.31,32.36,32.29,32.29,182520.8211113108,10.4102,10.4263,10.4037,10.4037,182520.8211
2005-01-27 12:40:00,32.3,32.31,32.28,32.29,99404.6770233361,10.4069,10.4102,10.4005,10.4037,99404.677
2005-01-27 12:45:00,32.29,32.31,32.29,32.31,377983.2163356484,10.4037,10.4102,10.4037,10.4102,377983.2163
2005-01-27 12:50:00,32.31,32.35,32.31,32.32,63815.348212512064,10.4102,10.423,10.4102,10.4134,63815.3482
2005-01-27 12:55:00,32.32,32.33,32.29,32.29,44960.81351336077,10.4134,10.4166,10.4037,10.4037,44960.8135
2005-01-27 13:00:00,32.29,32.29,32.29,32.29,24655.929991197845,10.4037,10.4037,10.4037,10.4037,24655.93
2005-01-27 13:05:00,32.29,32.29,32.25,32.27,116027.90584093104,10.4037,10.4037,10.3908,10.3973,116027.9058
2005-01-27 13:10:00,32.27,32.31,32.27,32.31,46188.03174821677,10.3973,10.4102,10.3973,10.4102,46188.0317
2005-01-27 13:15:00,32.31,32.31,32.3,32.31,56452.03880337606,10.4102,10.4102,10.4069,10.4102,56452.0388
2005-01-27 13:20:00,32.31,32.35,32.3,32.31,73744.6593854379,10.4102,10.423,10.4069,10.4102,73744.6594
2005-01-27 13:25:00,32.31,32.32,32.26,32.27,88694.40879186554,10.4102,10.4134,10.394,10.3973,88694.4088
2005-01-27 13:30:00,32.27,32.27,32.23,32.25,101412.85231673684,10.3973,10.3973,10.3844,10.3908,101412.8523
2005-01-27 13:35:00,32.25,32.27,32.24,32.27,77984.140560395,10.3908,10.3973,10.3876,10.3973,77984.1406
2005-01-27 13:40:00,32.27,32.27,32.22,32.24,105540.76819761613,10.3973,10.3973,10.3812,10.3876,105540.7682
2005-01-27 13:45:00,32.25,32.27,32.19,32.21,133766.78759930414,10.3908,10.3973,10.3715,10.3779,133766.7876
2005-01-27 13:50:00,32.21,32.21,32.16,32.16,133432.0917170707,10.3779,10.3779,10.3618,10.3618,133432.0917
2005-01-27 13:55:00,32.16,32.18,32.13,32.15,161992.80700099218,10.3618,10.3683,10.3522,10.3586,161992.807
2005-01-27 14:00:00,32.15,32.16,32.12,32.14,193342.6546368591,10.3586,10.3618,10.3489,10.3554,193342.6546
2005-01-27 14:05:00,32.14,32.21,32.13,32.21,114689.1223119972,10.3554,10.3779,10.3522,10.3779,114689.1223
2005-01-27 14:10:00,32.21,32.21,32.18,32.18,79546.05467748444,10.3779,10.3779,10.3683,10.3683,79546.0547
2005-01-27 14:15:00,32.18,32.18,32.11,32.16,133766.78759930414,10.3683,10.3683,10.3457,10.3618,133766.7876
2005-01-27 14:20:00,32.15,32.22,32.15,32.21,107660.50878509466,10.3586,10.3812,10.3586,10.3779,107660.5088
2005-01-27 14:25:00,32.21,32.22,32.18,32.2,106767.98643247211,10.3779,10.3812,10.3683,10.3747,106767.9864
2005-01-27 14:30:00,32.2,32.21,32.18,32.18,148381.84112349834,10.3747,10.3779,10.3683,10.3683,148381.8411
2005-01-27 14:35:00,32.19,32.21,32.16,32.18,111676.85937189612,10.3715,10.3779,10.3618,10.3683,111676.8594
2005-01-27 14:40:00,32.18,32.25,32.17,32.24,105763.89878577174,10.3683,10.3908,10.365,10.3876,105763.8988
2005-01-27 14:45:00,32.25,32.25,32.19,32.21,136332.78936309397,10.3908,10.3908,10.3715,10.3779,136332.7894
2005-01-27 14:50:00,32.21,32.24,32.12,32.15,110338.0758429623,10.3779,10.3876,10.3489,10.3586,110338.0758
2005-01-27 14:55:00,32.18,32.19,32.11,32.17,155298.88935632308,10.3683,10.3715,10.3457,10.365,155298.8894
2005-01-27 15:00:00,32.17,32.21,32.16,32.19,110561.20643111791,10.365,10.3779,10.3618,10.3715,110561.2064
2005-01-27 15:05:00,32.19,32.19,32.12,32.14,219448.9334510686,10.3715,10.3715,10.3489,10.3554,219448.9335
2005-01-27 15:10:00,32.14,32.18,32.13,32.16,251691.30343955808,10.3554,10.3683,10.3522,10.3618,251691.3034
2005-01-27 15:15:00,32.16,32.22,32.15,32.21,313944.7375349807,10.3618,10.3812,10.3586,10.3779,313944.7375
2005-01-27 15:20:00,32.21,32.26,32.2,32.22,389474.44162566366,10.3779,10.394,10.3747,10.3812,389474.4416
2005-01-27 15:25:00,32.22,32.24,32.19,32.21,179843.2540534431,10.3812,10.3876,10.3715,10.3779,179843.2541
2005-01-27 15:30:00,32.21,32.21,32.18,32.2,230605.46285885043,10.3779,10.3779,10.3683,10.3747,230605.4629
2005-01-27 15:35:00,32.18,32.2,32.03,32.05,498139.0380574587,10.3683,10.3747,10.3199,10.3264,498139.0381
2005-01-27 15:40:00,32.05,32.11,32.03,32.11,350872.84987473855,10.3264,10.3457,10.3199,10.3457,350872.8499
2005-01-27 15:45:00,32.11,32.18,32.11,32.13,385011.82986255095,10.3457,10.3683,10.3457,10.3522,385011.8299
2005-01-27 15:50:00,32.13,32.21,32.12,32.21,247117.1263823676,10.3522,10.3779,10.3489,10.3779,247117.1264
2005-01-27 15:55:00,32.21,32.21,32.16,32.16,309816.8216541014,10.3779,10.3779,10.3618,10.3618,309816.8217
2005-01-28 09:30:00,32.24,32.26,32.18,32.22,275566.2763722112,10.3876,10.394,10.3683,10.3812,275566.2764
2005-01-28 09:35:00,32.22,32.22,32.09,32.15,112011.55525412958,10.3812,10.3812,10.3393,10.3586,112011.5553
2005-01-28 09:40:00,32.16,32.18,32.12,32.17,119263.29936918776,10.3618,10.3683,10.3489,10.365,119263.2994
2005-01-28 09:45:00,32.17,32.27,32.17,32.25,135886.5281867827,10.365,10.3973,10.365,10.3908,135886.5282
2005-01-28 09:50:00,32.25,32.25,32.16,32.21,131312.35112959213,10.3908,10.3908,10.3618,10.3779,131312.3511
2005-01-28 09:55:00,32.23,32.26,32.21,32.23,102528.50525751502,10.3844,10.394,10.3779,10.3844,102528.5053
2005-01-28 10:00:00,32.22,32.26,32.21,32.23,161992.80700099218,10.3812,10.394,10.3779,10.3844,161992.807
2005-01-28 10:05:00,32.23,32.25,32.19,32.21,72071.17997427062,10.3844,10.3908,10.3715,10.3779,72071.18
2005-01-28 10:10:00,32.2,32.22,32.2,32.21,111565.2940778183,10.3747,10.3812,10.3747,10.3779,111565.2941
2005-01-28 10:15:00,32.21,32.21,32.18,32.21,55671.08174483133,10.3779,10.3779,10.3683,10.3779,55671.0817
2005-01-28 10:20:00,32.21,32.24,32.2,32.22,110784.33701927356,10.3779,10.3876,10.3747,10.3812,110784.337
2005-01-28 10:25:00,32.22,32.22,32.2,32.21,73075.26762097099,10.3812,10.3812,10.3747,10.3779,73075.2676
2005-01-28 10:30:00,32.21,32.28,32.19,32.26,91818.23702604446,10.3779,10.4005,10.3715,10.394,91818.237
2005-01-28 10:35:00,32.27,32.31,32.24,32.29,71513.35350388153,10.3973,10.4102,10.3876,10.4037,71513.3535
2005-01-28 10:40:00,32.29,32.3,32.27,32.29,42729.50763180441,10.4037,10.4069,10.3973,10.4037,42729.5076
2005-01-28 10:45:00,32.29,32.38,32.28,32.36,312494.3887119691,10.4037,10.4327,10.4005,10.4263,312494.3887
2005-01-28 10:50:00,32.31,32.32,32.27,32.29,148493.40641757616,10.4102,10.4134,10.3973,10.4037,148493.4064
2005-01-28 10:55:00,32.29,32.32,32.29,32.31,88471.27820370991,10.4037,10.4134,10.4037,10.4102,88471.2782
2005-01-28 11:00:00,32.31,32.37,32.29,32.37,114800.68760607504,10.4102,10.4295,10.4037,10.4295,114800.6876
2005-01-28 11:05:00,32.37,32.37,32.21,32.28,131981.74289405905,10.4295,10.4295,10.3779,10.4005,131981.7429
2005-01-28 11:10:00,32.29,32.36,32.19,32.21,177054.12170149764,10.4037,10.4263,10.3715,10.3779,177054.1217
2005-01-28 11:15:00,32.21,32.32,32.15,32.15,229824.5058003057,10.3779,10.4134,10.3586,10.3586,229824.5058
2005-01-28 11:20:00,32.18,32.19,32.12,32.19,84120.23173467499,10.3683,10.3715,10.3489,10.3715,84120.2317
2005-01-28 11:25:00,32.21,32.23,32.16,32.16,154741.062885934,10.3779,10.3844,10.3618,10.3618,154741.0629
2005-01-28 11:30:00,32.17,32.22,32.14,32.16,80773.27291234044,10.365,10.3812,10.3554,10.3618,80773.2729
2005-01-28 11:35:00,32.17,32.19,32.15,32.15,71401.78820980371,10.365,10.3715,10.3586,10.3586,71401.7882
2005-01-28 11:40:00,32.15,32.16,32.09,32.13,75306.57350252735,10.3586,10.3618,10.3393,10.3522,75306.5735
2005-01-28 11:45:00,32.09,32.13,32.09,32.11,105206.07231538264,10.3393,10.3522,10.3393,10.3457,105206.0723
2005-01-28 11:50:00,32.12,32.19,32.12,32.19,61249.346448722245,10.3489,10.3715,10.3489,10.3715,61249.3464
2005-01-28 11:55:00,32.19,32.23,32.19,32.22,71290.2229157259,10.3715,10.3844,10.3715,10.3812,71290.2229
2005-01-28 12:00:00,32.22,32.23,32.19,32.19,61472.477036877885,10.3812,10.3844,10.3715,10.3715,61472.477
2005-01-28 12:05:00,32.19,32.23,32.19,32.21,65154.13174144589,10.3715,10.3844,10.3715,10.3779,65154.1317
2005-01-28 12:10:00,32.21,32.23,32.2,32.21,41056.028220637134,10.3779,10.3844,10.3747,10.3779,41056.0282
2005-01-28 12:15:00,32.21,32.21,32.16,32.18,58794.90997901024,10.3779,10.3779,10.3618,10.3683,58794.91
2005-01-28 12:20:00,32.18,32.19,32.11,32.12,42617.94233772659,10.3683,10.3715,10.3457,10.3489,42617.9423
2005-01-28 12:25:00,32.11,32.13,32.08,32.09,68612.65585785825,10.3457,10.3522,10.336,10.3393,68612.6559
2005-01-28 12:30:00,32.09,32.09,32.06,32.06,44626.11763112732,10.3393,10.3393,10.3296,10.3296,44626.1176
2005-01-28 12:35:00,32.06,32.08,32.02,32.05,80773.27291234044,10.3296,10.336,10.3167,10.3264,80773.2729
2005-01-28 12:40:00,32.06,32.07,32.06,32.07,48754.033512006594,10.3296,10.3328,10.3296,10.3328,48754.0335
2005-01-28 12:45:00,32.07,32.09,32.04,32.08,146038.96994786416,10.3328,10.3393,10.3232,10.336,146038.9699
2005-01-28 12:50:00,32.08,32.08,32.05,32.05,39494.11410354768,10.336,10.336,10.3264,10.3264,39494.1141
2005-01-28 12:55:00,32.05,32.06,32.04,32.06,58571.77939085461,10.3264,10.3296,10.3232,10.3296,58571.7794
2005-01-28 13:00:00,32.07,32.07,32.04,32.04,42394.81174957095,10.3328,10.3328,10.3232,10.3232,42394.8117
2005-01-28 13:05:00,32.04,32.04,32.04,32.04,176830.991113342,10.3232,10.3232,10.3232,10.3232,176830.9911
2005-01-28 13:10:00,32.04,32.05,32.01,32.04,91483.541143811,10.3232,10.3264,10.3135,10.3232,91483.5411
2005-01-28 13:15:00,32.04,32.07,32.02,32.04,145704.27406563069,10.3232,10.3328,10.3167,10.3232,145704.2741
2005-01-28 13:20:00,32.04,32.07,32.03,32.04,69393.61291640298,10.3232,10.3328,10.3199,10.3232,69393.6129
2005-01-28 13:25:00,32.04,32.09,32.04,32.08,86686.23349846482,10.3232,10.3393,10.3232,10.336,86686.2335
2005-01-28 13:30:00,32.09,32.09,32.02,32.04,83227.70938205245,10.3393,10.3393,10.3167,10.3232,83227.7094
2005-01-28 13:35:00,32.04,32.04,32.0,32.03,51543.16586395205,10.3232,10.3232,10.3103,10.3199,51543.1659
2005-01-28 13:40:00,32.03,32.03,31.91,31.94,176830.991113342,10.3199,10.3199,10.2813,10.2909,176830.9911
2005-01-28 13:45:00,31.95,31.98,31.94,31.98,102863.20113974847,10.2942,10.3038,10.2909,10.3038,102863.2011
2005-01-28 13:50:00,31.98,31.99,31.94,31.95,69616.74350455862,10.3038,10.307,10.2909,10.2942,69616.7435
2005-01-28 13:55:00,31.94,31.95,31.8,31.82,243658.60226595515,10.2909,10.2942,10.2458,10.2523,243658.6023
2005-01-28 14:00:00,31.78,31.79,31.73,31.78,233729.2910930293,10.2394,10.2426,10.2233,10.2394,233729.2911
2005-01-28 14:05:00,31.76,31.76,31.6,31.64,246447.73461790063,10.2329,10.2329,10.1814,10.1943,246447.7346
2005-01-28 14:10:00,31.64,31.64,31.59,31.61,250798.7810869356,10.1943,10.1943,10.1782,10.1846,250798.7811
2005-01-28 14:15:00,31.61,31.62,31.58,31.61,273558.10107881046,10.1846,10.1878,10.1749,10.1846,273558.1011
2005-01-28 14:20:00,31.62,31.72,31.61,31.72,208627.09992552025,10.1878,10.2201,10.1846,10.2201,208627.0999
2005-01-28 14:25:00,31.72,31.74,31.71,31.72,238080.33756206423,10.2201,10.2265,10.2168,10.2201,238080.3376
2005-01-28 14:30:00,31.73,31.75,31.66,31.67,322646.83047305053,10.2233,10.2297,10.2007,10.2039,322646.8305
2005-01-28 14:35:00,31.66,31.67,31.61,31.62,314167.86812313634,10.2007,10.2039,10.1846,10.1878,314167.8681
2005-01-28 14:40:00,31.62,31.62,31.44,31.49,315506.65165207017,10.1878,10.1878,10.1298,10.146,315506.6517
2005-01-28 14:45:00,31.45,31.56,31.44,31.53,443137.3480770943,10.1331,10.1685,10.1298,10.1588,443137.3481
2005-01-28 14:50:00,31.53,31.56,31.51,31.56,374078.4310429248,10.1588,10.1685,10.1524,10.1685,374078.431
2005-01-28 14:55:00,31.56,31.66,31.55,31.65,237968.77226798644,10.1685,10.2007,10.1653,10.1975,237968.7723
2005-01-28 15:00:00,31.65,31.71,31.6,31.7,442021.6951363161,10.1975,10.2168,10.1814,10.2136,442021.6951
2005-01-28 15:05:00,31.69,31.7,31.66,31.69,102305.3746693594,10.2104,10.2136,10.2007,10.2104,102305.3747
2005-01-28 15:10:00,31.69,31.76,31.66,31.76,287615.3281326156,10.2104,10.2329,10.2007,10.2329,287615.3281
2005-01-28 15:15:00,31.76,31.83,31.76,31.83,174822.8158199413,10.2329,10.2555,10.2329,10.2555,174822.8158
2005-01-28 15:20:00,31.86,31.88,31.82,31.84,232502.0728581733,10.2652,10.2716,10.2523,10.2587,232502.0729
2005-01-28 15:25:00,31.85,31.86,31.81,31.83,273111.8399024992,10.2619,10.2652,10.2491,10.2555,273111.8399
2005-01-28 15:30:00,31.83,31.85,31.82,31.84,316733.86988692614,10.2555,10.2619,10.2523,10.2587,316733.8699
2005-01-28 15:35:00,31.84,31.92,31.84,31.9,162662.1987654591,10.2587,10.2845,10.2587,10.2781,162662.1988
2005-01-28 15:40:00,31.9,32.12,31.9,32.06,276012.53754852246,10.2781,10.3489,10.2781,10.3296,276012.5375
2005-01-28 15:45:00,32.06,32.07,31.98,32.01,283041.15107542503,10.3296,10.3328,10.3038,10.3135,283041.1511
2005-01-28 15:50:00,32.0,32.01,31.92,31.92,238972.8599146868,10.3103,10.3135,10.2845,10.2845,238972.8599
2005-01-28 15:55:00,31.92,31.93,31.88,31.9,423167.1604371648,10.2845,10.2877,10.2716,10.2781,423167.1604
2005-01-31 09:30:00,32.09,32.13,32.06,32.1,363256.5975173764,10.3393,10.3522,10.3296,10.3425,363256.5975
2005-01-31 09:35:00,32.1,32.18,32.03,32.04,217552.32345174567,10.3425,10.3683,10.3199,10.3232,217552.3235
2005-01-31 09:40:00,32.05,32.05,31.88,31.95,287503.76283853775,10.3264,10.3264,10.2716,10.2942,287503.7628
2005-01-31 09:45:00,31.95,31.95,31.85,31.88,213647.53815902205,10.2942,10.2942,10.2619,10.2716,213647.5382
2005-01-31 09:50:00,31.86,31.92,31.75,31.78,259612.4393190832,10.2652,10.2845,10.2297,10.2394,259612.4393
2005-01-31 09:55:00,31.78,31.83,31.77,31.8,243547.03697187736,10.2394,10.2555,10.2362,10.2458,243547.037
2005-01-31 10:00:00,31.79,31.88,31.75,31.85,265860.095787441,10.2426,10.2716,10.2297,10.2619,265860.0958
2005-01-31 10:05:00,31.86,31.87,31.76,31.82,96950.2405536241,10.2652,10.2684,10.2329,10.2523,96950.2406
2005-01-31 10:10:00,31.84,31.86,31.76,31.78,137783.1381861056,10.2587,10.2652,10.2329,10.2394,137783.1382
2005-01-31 10:15:00,31.78,31.81,31.74,31.75,161658.1111187587,10.2394,10.2491,10.2265,10.2297,161658.1111
2005-01-31 10:20:00,31.76,31.76,31.65,31.73,263851.9204940403,10.2329,10.2329,10.1975,10.2233,263851.9205
2005-01-31 10:25:00,31.72,31.73,31.68,31.73,139121.9217150394,10.2201,10.2233,10.2072,10.2233,139121.9217
2005-01-31 10:30:00,31.73,31.78,31.71,31.76,209296.4916899872,10.2233,10.2394,10.2168,10.2329,209296.4917
2005-01-31 10:35:00,31.74,31.75,31.7,31.71,60356.8240960997,10.2265,10.2297,10.2136,10.2168,60356.8241
2005-01-31 10:40:00,31.7,31.72,31.69,31.7,104982.94172722702,10.2136,10.2201,10.2104,10.2136,104982.9417
2005-01-31 10:45:00,31.7,31.72,31.69,31.7,109557.11878441756,10.2136,10.2201,10.2104,10.2136,109557.1188
2005-01-31 10:50:00,31.69,31.71,31.67,31.68,113238.77348898558,10.2104,10.2168,10.2039,10.2072,113238.7735
2005-01-31 10:55:00,31.68,31.77,31.66,31.67,395498.96750586585,10.2072,10.2362,10.2007,10.2039,395498.9675
2005-01-31 11:00:00,31.66,31.67,31.6,31.6,204052.92286832968,10.2007,10.2039,10.1814,10.1814,204052.9229
2005-01-31 11:05:00,31.6,31.65,31.58,31.63,376421.30221855897,10.1814,10.1975,10.1749,10.1911,376421.3022
2005-01-31 11:10:00,31.61,31.63,31.6,31.62,152063.49582806634,10.1846,10.1911,10.1814,10.1878,152063.4958
2005-01-31 11:15:00,31.62,31.68,31.61,31.68,81331.09938272955,10.1878,10.2072,10.1846,10.2072,81331.0994
2005-01-31 11:20:00,31.68,31.73,31.67,31.7,101859.1134930481,10.2072,10.2233,10.2039,10.2136,101859.1135
2005-01-31 11:25:00,31.7,31.73,31.68,31.68,89586.93114448809,10.2136,10.2233,10.2072,10.2072,89586.9311
2005-01-31 11:30:00,31.69,31.72,31.63,31.7,97842.76290624664,10.2104,10.2201,10.1911,10.2136,97842.7629
2005-01-31 11:35:00,31.7,31.76,31.7,31.76,185309.95346325616,10.2136,10.2329,10.2136,10.2329,185309.9535
2005-01-31 11:40:00,31.76,31.77,31.73,31.74,74302.48585582699,10.2329,10.2362,10.2233,10.2265,74302.4859
2005-01-31 11:45:00,31.74,31.79,31.73,31.78,93603.28173128956,10.2265,10.2426,10.2233,10.2394,93603.2817
2005-01-31 11:50:00,31.77,31.87,31.73,31.86,337373.4492913225,10.2362,10.2684,10.2233,10.2652,337373.4493
2005-01-31 11:55:00,31.85,31.92,31.85,31.88,125845.65171977904,10.2619,10.2845,10.2619,10.2716,125845.6517
2005-01-31 12:00:00,31.88,31.89,31.86,31.86,117031.9934876314,10.2716,10.2748,10.2652,10.2652,117031.9935
2005-01-31 12:05:00,31.87,31.87,31.74,31.76,140237.5746558176,10.2684,10.2684,10.2265,10.2329,140237.5747
2005-01-31 12:10:00,31.77,31.8,31.77,31.78,170471.76935090637,10.2362,10.2458,10.2362,10.2394,170471.7694
2005-01-31 12:15:00,31.78,31.79,31.73,31.78,57456.12645007642,10.2394,10.2426,10.2233,10.2394,57456.1265
2005-01-31 12:20:00,31.78,31.86,31.77,31.83,86239.97232215354,10.2394,10.2652,10.2362,10.2555,86239.9723
2005-01-31 12:25:00,31.84,31.86,31.8,31.83,168128.8981752722,10.2587,10.2652,10.2458,10.2555,168128.8982
2005-01-31 12:30:00,31.84,31.85,31.78,31.85,57232.99586192079,10.2587,10.2619,10.2394,10.2619,57232.9959
2005-01-31 12:35:00,31.84,31.85,31.78,31.83,79769.18526564009,10.2587,10.2619,10.2394,10.2555,79769.1853
2005-01-31 12:40:00,31.83,31.84,31.8,31.8,70620.83115125899,10.2555,10.2587,10.2458,10.2458,70620.8312
2005-01-31 12:45:00,31.8,31.8,31.71,31.78,114912.25290015285,10.2458,10.2458,10.2168,10.2394,114912.2529
2005-01-31 12:50:00,31.78,31.84,31.78,31.83,36593.4164575244,10.2394,10.2587,10.2394,10.2555,36593.4165
2005-01-31 12:55:00,31.83,31.86,31.83,31.86,38601.59175092513,10.2555,10.2652,10.2555,10.2652,38601.5918
2005-01-31 13:00:00,31.87,31.87,31.84,31.85,49311.85998239569,10.2684,10.2684,10.2587,10.2619,49311.86
2005-01-31 13:05:00,31.85,31.86,31.85,31.86,147935.57994718707,10.2619,10.2652,10.2619,10.2652,147935.5799
2005-01-31 13:10:00,31.86,31.93,31.86,31.92,117255.12407578704,10.2652,10.2877,10.2652,10.2845,117255.1241
2005-01-31 13:15:00,31.92,31.94,31.92,31.94,86239.97232215354,10.2845,10.2909,10.2845,10.2909,86239.9723
2005-01-31 13:20:00,31.94,31.95,31.93,31.95,63257.521742122975,10.2909,10.2942,10.2877,10.2942,63257.5217
2005-01-31 13:25:00,31.95,31.98,31.94,31.97,154741.062885934,10.2942,10.3038,10.2909,10.3006,154741.0629
2005-01-31 13:30:00,31.96,32.0,31.95,31.95,85570.58055768664,10.2974,10.3103,10.2942,10.2942,85570.5806
2005-01-31 13:35:00,31.96,31.96,31.93,31.93,28783.84587207712,10.2974,10.2974,10.2877,10.2877,28783.8459
2005-01-31 13:40:00,31.94,31.94,31.92,31.92,34027.41469373458,10.2909,10.2909,10.2845,10.2845,34027.4147
2005-01-31 13:45:00,31.93,31.93,31.92,31.92,30792.02116547785,10.2877,10.2877,10.2845,10.2845,30792.0212
2005-01-31 13:50:00,31.92,31.94,31.89,31.94,92599.1940845892,10.2845,10.2909,10.2748,10.2909,92599.1941
2005-01-31 13:55:00,31.92,31.94,31.88,31.9,54555.42880405315,10.2845,10.2909,10.2716,10.2781,54555.4288
2005-01-31 14:00:00,31.89,31.89,31.87,31.88,29341.67234246621,10.2748,10.2748,10.2684,10.2716,29341.6723
2005-01-31 14:05:00,31.88,31.91,31.87,31.91,67831.69879931353,10.2716,10.2813,10.2684,10.2813,67831.6988
2005-01-31 14:10:00,31.91,31.92,31.89,31.91,57902.387626387695,10.2813,10.2845,10.2748,10.2813,57902.3876
2005-01-31 14:15:00,31.91,31.91,31.86,31.87,103644.1581982932,10.2813,10.2813,10.2652,10.2684,103644.1582
2005-01-31 14:20:00,31.87,31.9,31.86,31.9,72963.70232689317,10.2684,10.2781,10.2652,10.2781,72963.7023
2005-01-31 14:25:00,31.9,31.91,31.87,31.88,69839.87409271425,10.2781,10.2813,10.2684,10.2716,69839.8741
2005-01-31 14:30:00,31.87,31.9,31.87,31.9,55224.82056852006,10.2684,10.2781,10.2684,10.2781,55224.8206
2005-01-31 14:35:00,31.9,31.97,31.89,31.96,80215.44644195135,10.2781,10.3006,10.2748,10.2974,80215.4464
2005-01-31 14:40:00,31.95,31.99,31.95,31.98,76199.09585514989,10.2942,10.307,10.2942,10.3038,76199.0959
2005-01-31 14:45:00,31.99,32.0,31.96,31.96,65488.82762367934,10.307,10.3103,10.2974,10.2974,65488.8276
2005-01-31 14:50:00,31.97,32.0,31.95,31.96,94161.10820167864,10.3006,10.3103,10.2942,10.2974,94161.1082
2005-01-31 14:55:00,31.96,31.96,31.9,31.91,84454.92761690845,10.2974,10.2974,10.2781,10.2813,84454.9276
2005-01-31 15:00:00,31.91,31.97,31.9,31.95,99850.93819964738,10.2813,10.3006,10.2781,10.2942,99850.9382
2005-01-31 15:05:00,31.94,31.95,31.87,31.9,120155.82172181032,10.2909,10.2942,10.2684,10.2781,120155.8217
2005-01-31 15:10:00,31.89,31.92,31.86,31.92,82112.05644127427,10.2748,10.2845,10.2652,10.2845,82112.0564
2005-01-31 15:15:00,31.91,31.95,31.9,31.9,108441.46584363938,10.2813,10.2942,10.2781,10.2781,108441.4658
2005-01-31 15:20:00,31.89,31.9,31.86,31.9,126403.47819016813,10.2748,10.2781,10.2652,10.2781,126403.4782
2005-01-31 15:25:00,31.89,31.94,31.89,31.89,124506.86819084524,10.2748,10.2909,10.2748,10.2748,124506.8682
2005-01-31 15:30:00,31.9,31.91,31.86,31.88,99627.80761149172,10.2781,10.2813,10.2652,10.2716,99627.8076
2005-01-31 15:35:00,31.87,31.96,31.86,31.95,219560.4987451464,10.2684,10.2974,10.2652,10.2942,219560.4987
2005-01-31 15:40:00,31.95,32.0,31.94,32.0,147824.01465310925,10.2942,10.3103,10.2909,10.3103,147824.0147
2005-01-31 15:45:00,31.99,32.0,31.95,31.96,185198.3881691784,10.307,10.3103,10.2942,10.2974,185198.3882
2005-01-31 15:50:00,31.95,31.96,31.86,31.87,293974.5498950512,10.2942,10.2974,10.2652,10.2684,293974.5499
2005-01-31 15:55:00,31.87,31.91,31.86,31.9,334919.0128216105,10.2684,10.2813,10.2652,10.2781,334919.0128
2005-02-01 09:30:00,32.15,32.54,32.12,32.25,665821.6750564196,10.3586,10.4843,10.3489,10.3908,665821.6751
2005-02-01 09:35:00,32.23,32.33,32.2,32.2,179731.6887593653,10.3844,10.4166,10.3747,10.3747,179731.6888
2005-02-01 09:40:00,32.2,32.21,32.14,32.18,144811.75171300815,10.3747,10.3779,10.3554,10.3683,144811.7517
2005-02-01 09:45:00,32.17,32.18,32.06,32.14,116362.60172316448,10.365,10.3683,10.3296,10.3554,116362.6017
2005-02-01 09:50:00,32.14,32.15,32.11,32.12,300333.77165748685,10.3554,10.3586,10.3457,10.3489,300333.7717
2005-02-01 09:55:00,32.12,32.2,32.11,32.11,166901.6799404162,10.3489,10.3747,10.3457,10.3457,166901.6799
2005-02-01 10:00:00,32.12,32.18,32.02,32.12,98400.58937663572,10.3489,10.3683,10.3167,10.3489,98400.5894
2005-02-01 10:05:00,32.12,32.12,32.03,32.08,116139.47113500883,10.3489,10.3489,10.3199,10.336,116139.4711
2005-02-01 10:10:00,32.08,32.16,32.05,32.09,211639.3628656213,10.336,10.3618,10.3264,10.3393,211639.3629
2005-02-01 10:15:00,32.1,32.12,32.08,32.11,50315.94762909605,10.3425,10.3489,10.336,10.3457,50315.9476
2005-02-01 10:20:00,32.07,32.15,32.04,32.15,151951.93053398852,10.3328,10.3586,10.3232,10.3586,151951.9305
2005-02-01 10:25:00,32.14,32.18,32.13,32.14,108999.29231402848,10.3554,10.3683,10.3522,10.3554,108999.2923
2005-02-01 10:30:00,32.14,32.18,32.12,32.18,86574.668204387,10.3554,10.3683,10.3489,10.3683,86574.6682
2005-02-01 10:35:00,32.18,32.18,32.15,32.16,44737.68292520514,10.3683,10.3683,10.3586,10.3618,44737.6829
2005-02-01 10:40:00,32.16,32.17,32.12,32.13,52435.6882165746,10.3618,10.365,10.3489,10.3522,52435.6882
2005-02-01 10:45:00,32.13,32.17,32.13,32.16,46522.72763045023,10.3522,10.365,10.3522,10.3618,46522.7276
2005-02-01 10:50:00,32.15,32.18,32.12,32.12,58794.90997901024,10.3586,10.3683,10.3489,10.3489,58794.91
2005-02-01 10:55:00,32.12,32.18,32.09,32.1,82335.1870294299,10.3489,10.3683,10.3393,10.3425,82335.187
2005-02-01 11:00:00,32.11,32.12,32.1,32.11,102082.24408120374,10.3457,10.3489,10.3425,10.3457,102082.2441
2005-02-01 11:05:00,32.11,32.12,32.05,32.09,76868.4876196168,10.3457,10.3489,10.3264,10.3393,76868.4876
2005-02-01 11:10:00,32.09,32.1,32.03,32.03,102640.07055159284,10.3393,10.3425,10.3199,10.3199,102640.0706
2005-02-01 11:15:00,32.03,32.11,32.02,32.11,57232.99586192079,10.3199,10.3457,10.3167,10.3457,57232.9959
2005-02-01 11:20:00,32.1,32.1,32.04,32.05,67608.5682111579,10.3425,10.3425,10.3232,10.3264,67608.5682
2005-02-01 11:25:00,32.05,32.08,32.04,32.05,49311.85998239569,10.3264,10.336,10.3232,10.3264,49311.86
2005-02-01 11:30:00,32.06,32.13,32.05,32.12,54109.167627741874,10.3296,10.3522,10.3264,10.3489,54109.1676
2005-02-01 11:35:00,32.13,32.15,32.12,32.13,125510.95583754558,10.3522,10.3586,10.3489,10.3522,125510.9558
2005-02-01 11:40:00,32.13,32.16,32.12,32.15,77203.18350185026,10.3522,10.3618,10.3489,10.3586,77203.1835
2005-02-01 11:45:00,32.15,32.17,32.13,32.17,111007.4676074292,10.3586,10.365,10.3522,10.365,111007.4676
2005-02-01 11:50:00,32.17,32.21,32.17,32.21,53105.07998104151,10.365,10.3779,10.365,10.3779,53105.08
2005-02-01 11:55:00,32.21,32.24,32.21,32.21,71513.35350388153,10.3779,10.3876,10.3779,10.3779,71513.3535
2005-02-01 12:00:00,32.21,32.23,32.2,32.22,71736.48409203716,10.3779,10.3844,10.3747,10.3812,71736.4841
2005-02-01 12:05:00,32.22,32.27,32.19,32.26,138898.7911268838,10.3812,10.3973,10.3715,10.394,138898.7911
2005-02-01 12:10:00,32.26,32.3,32.26,32.27,158757.41347273544,10.394,10.4069,10.394,10.3973,158757.4135
2005-02-01 12:15:00,32.27,32.29,32.21,32.22,96057.71820100155,10.3973,10.4037,10.3779,10.3812,96057.7182
2005-02-01 12:20:00,32.22,32.29,32.21,32.28,106433.29055023866,10.3812,10.4037,10.3779,10.4005,106433.2906
2005-02-01 12:25:00,32.28,32.3,32.27,32.29,52100.99233434114,10.4005,10.4069,10.3973,10.4037,52100.9923
2005-02-01 12:30:00,32.29,32.33,32.28,32.3,104201.98466868229,10.4037,10.4166,10.4005,10.4069,104201.9847
2005-02-01 12:35:00,32.31,32.31,32.28,32.28,62588.12997765606,10.4102,10.4102,10.4005,10.4005,62588.13
2005-02-01 12:40:00,32.29,32.3,32.28,32.29,33804.28410557895,10.4037,10.4069,10.4005,10.4037,33804.2841
2005-02-01 12:45:00,32.29,32.3,32.26,32.28,79769.18526564009,10.4037,10.4069,10.394,10.4005,79769.1853
2005-02-01 12:50:00,32.28,32.29,32.27,32.29,36035.58998713531,10.4005,10.4037,10.3973,10.4037,36035.59
2005-02-01 12:55:00,32.29,32.29,32.27,32.29,63257.521742122975,10.4037,10.4037,10.3973,10.4037,63257.5217
2005-02-01 13:00:00,32.29,32.29,32.25,32.26,55894.212332986965,10.4037,10.4037,10.3908,10.394,55894.2123
2005-02-01 13:05:00,32.25,32.27,32.22,32.25,98735.2852588692,10.3908,10.3973,10.3812,10.3908,98735.2853
2005-02-01 13:10:00,32.26,32.27,32.22,32.24,37709.069398302585,10.394,10.3973,10.3812,10.3876,37709.0694
2005-02-01 13:15:00,32.24,32.25,32.21,32.21,84789.6234991419,10.3876,10.3908,10.3779,10.3779,84789.6235
2005-02-01 13:20:00,32.2,32.21,32.18,32.19,94384.23878983429,10.3747,10.3779,10.3683,10.3715,94384.2388
2005-02-01 13:25:00,32.19,32.2,32.18,32.19,152063.49582806634,10.3715,10.3747,10.3683,10.3715,152063.4958
2005-02-01 13:30:00,32.19,32.19,32.15,32.16,79211.358795251,10.3715,10.3715,10.3586,10.3618,79211.3588
2005-02-01 13:35:00,32.16,32.19,32.16,32.17,53662.9064514306,10.3618,10.3715,10.3618,10.365,53662.9065
2005-02-01 13:40:00,32.18,32.18,32.16,32.16,91148.84526157756,10.3683,10.3683,10.3618,10.3618,91148.8453
2005-02-01 13:45:00,32.16,32.16,32.06,32.07,93714.84702536736,10.3618,10.3618,10.3296,10.3328,93714.847
2005-02-01 13:50:00,32.08,32.13,32.08,32.13,84789.6234991419,10.336,10.3522,10.336,10.3522,84789.6235
2005-02-01 13:55:00,32.12,32.13,32.08,32.12,69839.87409271425,10.3489,10.3522,10.336,10.3489,69839.8741
2005-02-01 14:00:00,32.12,32.12,32.09,32.09,102082.24408120374,10.3489,10.3489,10.3393,10.3393,102082.2441
2005-02-01 14:05:00,32.09,32.13,32.09,32.12,75083.44291437171,10.3393,10.3522,10.3393,10.3489,75083.4429
2005-02-01 14:10:00,32.12,32.19,32.12,32.15,60468.38939017752,10.3489,10.3715,10.3489,10.3586,60468.3894
2005-02-01 14:15:00,32.16,32.16,32.13,32.14,67162.30703484661,10.3618,10.3618,10.3522,10.3554,67162.307
2005-02-01 14:20:00,32.14,32.17,32.12,32.15,78430.40173670626,10.3554,10.365,10.3489,10.3586,78430.4017
2005-02-01 14:25:00,32.16,32.16,32.11,32.13,122610.25819152233,10.3618,10.3618,10.3457,10.3522,122610.2582
2005-02-01 14:30:00,32.13,32.22,32.11,32.2,151505.66935767725,10.3522,10.3812,10.3457,10.3747,151505.6694
2005-02-01 14:35:00,32.21,32.21,32.18,32.2,81888.92585311864,10.3779,10.3779,10.3683,10.3747,81888.9259
2005-02-01 14:40:00,32.19,32.25,32.19,32.21,72740.57173873753,10.3715,10.3908,10.3715,10.3779,72740.5717
2005-02-01 14:45:00,32.21,32.22,32.18,32.21,71736.48409203716,10.3779,10.3812,10.3683,10.3779,71736.4841
2005-02-01 14:50:00,32.21,32.23,32.2,32.21,102416.9399634372,10.3779,10.3844,10.3747,10.3779,102416.94
2005-02-01 14:55:00,32.22,32.22,32.16,32.18,66939.17644669098,10.3812,10.3812,10.3618,10.3683,66939.1764
2005-02-01 15:00:00,32.18,32.18,32.13,32.18,134213.0487756154,10.3683,10.3683,10.3522,10.3683,134213.0488
2005-02-01 15:05:00,32.17,32.18,32.12,32.13,126068.78230793469,10.365,10.3683,10.3489,10.3522,126068.7823
2005-02-01 15:10:00,32.13,32.18,32.13,32.17,84789.6234991419,10.3522,10.3683,10.3522,10.365,84789.6235
2005-02-01 15:15:00,32.17,32.21,32.16,32.18,91037.27996749974,10.365,10.3779,10.3618,10.3683,91037.28
2005-02-01 15:20:00,32.17,32.19,32.14,32.15,83116.14408797464,10.365,10.3715,10.3554,10.3586,83116.1441
2005-02-01 15:25:00,32.14,32.17,32.12,32.12,114912.25290015285,10.3554,10.365,10.3489,10.3489,114912.2529
2005-02-01 15:30:00,32.12,32.13,32.05,32.06,160096.19700166926,10.3489,10.3522,10.3264,10.3296,160096.197
2005-02-01 15:35:00,32.06,32.14,32.06,32.14,62588.12997765606,10.3296,10.3554,10.3296,10.3554,62588.13
2005-02-01 15:40:00,32.15,32.19,32.14,32.19,118705.47289879867,10.3586,10.3715,10.3554,10.3715,118705.4729
2005-02-01 15:45:00,32.19,32.19,32.16,32.17,99181.54643518048,10.3715,10.3715,10.3618,10.365,99181.5464
2005-02-01 15:50:00,32.17,32.2,32.12,32.2,146373.6658300976,10.365,10.3747,10.3489,10.3747,146373.6658
2005-02-01 15:55:00,32.18,32.21,32.15,32.17,173484.03229100746,10.3683,10.3779,10.3586,10.365,173484.0323
2005-02-02 09:30:00,32.45,32.45,32.26,32.29,411564.3698530717,10.4553,10.4553,10.394,10.4037,411564.3699
2005-02-02 09:35:00,32.28,32.29,32.09,32.2,166120.72288187145,10.4005,10.4037,10.3393,10.3747,166120.7229
2005-02-02 09:40:00,32.2,32.26,32.16,32.17,101412.85231673684,10.3747,10.394,10.3618,10.365,101412.8523
2005-02-02 09:45:00,32.17,32.18,32.09,32.12,132539.56936444814,10.365,10.3683,10.3393,10.3489,132539.5694
2005-02-02 09:50:00,32.12,32.12,32.06,32.06,172703.07523246272,10.3489,10.3489,10.3296,10.3296,172703.0752
2005-02-02 09:55:00,32.08,32.08,32.05,32.06,288396.2851911603,10.336,10.336,10.3264,10.3296,288396.2852
2005-02-02 10:00:00,32.07,32.12,32.06,32.08,119486.4299573434,10.3328,10.3489,10.3296,10.336,119486.43
2005-02-02 10:05:00,32.09,32.15,32.07,32.09,178281.33993635364,10.3393,10.3586,10.3328,10.3393,178281.3399
2005-02-02 10:10:00,32.11,32.16,32.09,32.15,114800.68760607504,10.3457,10.3618,10.3393,10.3586,114800.6876
2005-02-02 10:15:00,32.15,32.24,32.15,32.23,95276.76114245685,10.3586,10.3876,10.3586,10.3844,95276.7611
2005-02-02 10:20:00,32.24,32.29,32.21,32.24,97396.50172993538,10.3876,10.4037,10.3779,10.3876,97396.5017
2005-02-02 10:25:00,32.24,32.29,32.21,32.22,85682.14585176445,10.3876,10.4037,10.3779,10.3812,85682.1459
2005-02-02 10:30:00,32.21,32.31,32.21,32.29,101859.1134930481,10.3779,10.4102,10.3779,10.4037,101859.1135
2005-02-02 10:35:00,32.3,32.3,32.26,32.28,101078.15643450338,10.4069,10.4069,10.394,10.4005,101078.1564
2005-02-02 10:40:00,32.28,32.33,32.28,32.32,115693.20995869758,10.4005,10.4166,10.4005,10.4134,115693.21
2005-02-02 10:45:00,32.31,32.38,32.29,32.37,101635.98290489247,10.4102,10.4327,10.4037,10.4295,101635.9829
2005-02-02 10:50:00,32.37,32.42,32.37,32.4,203718.2269860962,10.4295,10.4456,10.4295,10.4391,203718.227
2005-02-02 10:55:00,32.4,32.43,32.4,32.41,168017.33288119436,10.4391,10.4488,10.4391,10.4424,168017.3329
2005-02-02 11:00:00,32.41,32.44,32.29,32.44,255038.26226189264,10.4424,10.452,10.4037,10.452,255038.2623
2005-02-02 11:05:00,32.44,32.49,32.44,32.47,261397.48402432827,10.452,10.4681,10.452,10.4617,261397.484
2005-02-02 11:10:00,32.48,32.54,32.48,32.52,131647.0470118256,10.4649,10.4843,10.4649,10.4778,131647.047
2005-02-02 11:15:00,32.53,32.55,32.51,32.51,191446.0446375362,10.481,10.4875,10.4746,10.4746,191446.0446
2005-02-02 11:20:00,32.51,32.51,32.43,32.43,143919.2293603856,10.4746,10.4746,10.4488,10.4488,143919.2294
2005-02-02 11:25:00,32.43,32.44,32.41,32.42,202156.3128690068,10.4488,10.452,10.4424,10.4456,202156.3129
2005-02-02 11:30:00,32.43,32.44,32.42,32.43,121048.34407443284,10.4488,10.452,10.4456,10.4488,121048.3441
2005-02-02 11:35:00,32.43,32.47,32.42,32.47,91371.9758497332,10.4488,10.4617,10.4456,10.4617,91371.9758
2005-02-02 11:40:00,32.47,32.47,32.44,32.44,76087.53056107208,10.4617,10.4617,10.452,10.452,76087.5306
2005-02-02 11:45:00,32.44,32.47,32.43,32.46,252025.99932179155,10.452,10.4617,10.4488,10.4585,252025.9993
2005-02-02 11:50:00,32.46,32.62,32.46,32.46,254926.6969678148,10.4585,10.51,10.4585,10.4585,254926.697
2005-02-02 11:55:00,32.47,32.47,32.42,32.43,52658.81880473024,10.4617,10.4617,10.4456,10.4488,52658.8188
2005-02-02 12:00:00,32.43,32.45,32.41,32.41,122833.38877967796,10.4488,10.4553,10.4424,10.4424,122833.3888
2005-02-02 12:05:00,32.41,32.41,32.34,32.37,127742.26171910197,10.4424,10.4424,10.4198,10.4295,127742.2617
2005-02-02 12:10:00,32.36,32.37,32.3,32.32,126626.60877832376,10.4263,10.4295,10.4069,10.4134,126626.6088
2005-02-02 12:15:00,32.32,32.35,32.3,32.3,169356.1164101282,10.4134,10.423,10.4069,10.4069,169356.1164
2005-02-02 12:20:00,32.31,32.33,32.3,32.32,75975.96526699426,10.4102,10.4166,10.4069,10.4134,75975.9653
2005-02-02 12:25:00,32.32,32.36,32.31,32.33,123502.78054414486,10.4134,10.4263,10.4102,10.4166,123502.7805
2005-02-02 12:30:00,32.33,32.33,32.28,32.28,82669.88291166336,10.4166,10.4166,10.4005,10.4005,82669.8829
2005-02-02 12:35:00,32.27,32.29,32.27,32.29,122721.82348560014,10.3973,10.4037,10.3973,10.4037,122721.8235
2005-02-02 12:40:00,32.3,32.31,32.29,32.31,91260.41055565535,10.4069,10.4102,10.4037,10.4102,91260.4106
2005-02-02 12:45:00,32.3,32.31,32.29,32.29,61807.17291911134,10.4069,10.4102,10.4037,10.4037,61807.1729
2005-02-02 12:50:00,32.3,32.3,32.26,32.28,117478.25466394267,10.4069,10.4069,10.394,10.4005,117478.2547
2005-02-02 12:55:00,32.27,32.28,32.27,32.27,115023.81819423068,10.3973,10.4005,10.3973,10.3973,115023.8182
2005-02-02 13:00:00,32.28,32.29,32.26,32.27,117812.95054617611,10.4005,10.4037,10.394,10.3973,117812.9505
2005-02-02 13:05:00,32.27,32.28,32.23,32.24,88582.84349778773,10.3973,10.4005,10.3844,10.3876,88582.8435
2005-02-02 13:10:00,32.23,32.24,32.23,32.23,43175.76880811568,10.3844,10.3876,10.3844,10.3844,43175.7688
2005-02-02 13:15:00,32.24,32.26,32.23,32.25,149051.23288796525,10.3876,10.394,10.3844,10.3908,149051.2329
2005-02-02 13:20:00,32.25,32.29,32.23,32.27,63926.91350658989,10.3908,10.4037,10.3844,10.3973,63926.9135
2005-02-02 13:25:00,32.28,32.29,32.26,32.28,93603.28173128956,10.4005,10.4037,10.394,10.4005,93603.2817
2005-02-02 13:30:00,32.27,32.28,32.25,32.26,65823.5235059128,10.3973,10.4005,10.3908,10.394,65823.5235
2005-02-02 13:35:00,32.26,32.28,32.24,32.25,137225.3117157165,10.394,10.4005,10.3876,10.3908,137225.3117
2005-02-02 13:40:00,32.25,32.27,32.24,32.27,82669.88291166336,10.3908,10.3973,10.3876,10.3973,82669.8829
2005-02-02 13:45:00,32.27,32.27,32.24,32.25,91037.27996749974,10.3973,10.3973,10.3876,10.3908,91037.28
2005-02-02 13:50:00,32.25,32.26,32.24,32.25,108106.76996140594,10.3908,10.394,10.3876,10.3908,108106.77
2005-02-02 13:55:00,32.25,32.26,32.24,32.25,73633.09409136008,10.3908,10.394,10.3876,10.3908,73633.0941
2005-02-02 14:00:00,32.24,32.26,32.23,32.25,68612.65585785825,10.3876,10.394,10.3844,10.3908,68612.6559
2005-02-02 14:05:00,32.24,32.27,32.24,32.25,86239.97232215354,10.3876,10.3973,10.3876,10.3908,86239.9723
2005-02-02 14:10:00,32.24,32.29,32.24,32.29,76199.09585514989,10.3876,10.4037,10.3876,10.4037,76199.0959
2005-02-02 14:15:00,32.29,32.29,32.27,32.29,148381.84112349834,10.4037,10.4037,10.3973,10.4037,148381.8411
2005-02-02 14:20:00,32.29,32.36,32.29,32.35,106991.11702062776,10.4037,10.4263,10.4037,10.423,106991.117
2005-02-02 14:25:00,32.35,32.41,32.31,32.31,132204.8734822147,10.423,10.4424,10.4102,10.4102,132204.8735
2005-02-02 14:30:00,32.33,32.34,32.26,32.26,102863.20113974847,10.4166,10.4198,10.394,10.394,102863.2011
2005-02-02 14:35:00,32.26,32.27,32.2,32.21,170918.03052721763,10.394,10.3973,10.3747,10.3779,170918.0305
2005-02-02 14:40:00,32.21,32.25,32.21,32.23,96392.414083235,10.3779,10.3908,10.3779,10.3844,96392.4141
2005-02-02 14:45:00,32.25,32.32,32.23,32.3,104759.8111390714,10.3908,10.4134,10.3844,10.4069,104759.8111
2005-02-02 14:50:00,32.29,32.3,32.25,32.26,107995.20466732811,10.4037,10.4069,10.3908,10.394,107995.2047
2005-02-02 14:55:00,32.26,32.26,32.22,32.23,73409.96350320445,10.394,10.394,10.3812,10.3844,73409.9635
2005-02-02 15:00:00,32.23,32.23,32.19,32.19,102193.80937528156,10.3844,10.3844,10.3715,10.3715,102193.8094
2005-02-02 15:05:00,32.19,32.26,32.19,32.21,206842.0552202752,10.3715,10.394,10.3715,10.3779,206842.0552
2005-02-02 15:10:00,32.22,32.22,32.17,32.17,99962.5034937252,10.3812,10.3812,10.365,10.365,99962.5035
2005-02-02 15:15:00,32.17,32.18,32.13,32.13,155856.71582671217,10.365,10.3683,10.3522,10.3522,155856.7158
2005-02-02 15:20:00,32.13,32.14,32.11,32.11,145258.01288931942,10.3522,10.3554,10.3457,10.3457,145258.0129
2005-02-02 15:25:00,32.12,32.12,32.03,32.09,195016.1340480264,10.3489,10.3489,10.3199,10.3393,195016.134
2005-02-02 15:30:00,32.1,32.1,32.07,32.08,140126.0093617398,10.3425,10.3425,10.3328,10.336,140126.0094
2005-02-02 15:35:00,32.08,32.22,32.07,32.21,212085.62404193252,10.336,10.3812,10.3328,10.3779,212085.624
2005-02-02 15:40:00,32.21,32.21,32.13,32.19,130754.52465920305,10.3779,10.3779,10.3522,10.3715,130754.5247
2005-02-02 15:45:00,32.18,32.21,32.12,32.13,157083.93406156817,10.3683,10.3779,10.3489,10.3522,157083.9341
2005-02-02 15:50:00,32.12,32.19,32.12,32.14,159873.06641351362,10.3489,10.3715,10.3489,10.3554,159873.0664
2005-02-02 15:55:00,32.14,32.19,32.13,32.17,267645.1404926861,10.3554,10.3715,10.3522,10.365,267645.1405
2005-02-03 09:30:00,32.25,32.25,32.13,32.19,317514.8269454709,10.3908,10.3908,10.3522,10.3715,317514.8269
2005-02-03 09:35:00,32.16,32.29,32.15,32.17,221345.5434503915,10.3618,10.4037,10.3586,10.365,221345.5435
2005-02-03 09:40:00,32.17,32.21,32.11,32.21,66939.17644669098,10.365,10.3779,10.3457,10.3779,66939.1764
2005-02-03 09:45:00,32.21,32.27,32.21,32.22,69393.61291640298,10.3779,10.3973,10.3779,10.3812,69393.6129
2005-02-03 09:50:00,32.23,32.24,32.1,32.18,116808.86289947576,10.3844,10.3876,10.3425,10.3683,116808.8629
2005-02-03 09:55:00,32.18,32.22,32.14,32.19,189103.173461902,10.3683,10.3812,10.3554,10.3715,189103.1735
2005-02-03 10:00:00,32.19,32.23,32.15,32.23,402639.1463268463,10.3715,10.3844,10.3586,10.3844,402639.1463
2005-02-03 10:05:00,32.27,32.27,32.22,32.24,53439.77586327497,10.3973,10.3973,10.3812,10.3876,53439.7759
2005-02-03 10:10:00,32.25,32.28,32.24,32.28,74302.48585582699,10.3908,10.4005,10.3876,10.4005,74302.4859
2005-02-03 10:15:00,32.28,32.29,32.25,32.28,69728.30879863644,10.4005,10.4037,10.3908,10.4005,69728.3088
2005-02-03 10:20:00,32.28,32.32,32.27,32.29,88917.53938002119,10.4005,10.4134,10.3973,10.4037,88917.5394
2005-02-03 10:25:00,32.3,32.35,32.29,32.35,41948.55057325968,10.4069,10.423,10.4037,10.423,41948.5506
2005-02-03 10:30:00,32.36,32.36,32.33,32.35,91706.67173196663,10.4263,10.4263,10.4166,10.423,91706.6717
2005-02-03 10:35:00,32.35,32.38,32.33,32.37,101301.28702265902,10.423,10.4327,10.4166,10.4295,101301.287
2005-02-03 10:40:00,32.39,32.42,32.36,32.41,112792.5123126743,10.4359,10.4456,10.4263,10.4424,112792.5123
2005-02-03 10:45:00,32.4,32.44,32.37,32.38,102974.76643382628,10.4391,10.452,10.4295,10.4327,102974.7664
2005-02-03 10:50:00,32.39,32.39,32.36,32.37,96392.414083235,10.4359,10.4359,10.4263,10.4295,96392.4141
2005-02-03 10:55:00,32.37,32.37,32.27,32.29,96615.54467139064,10.4295,10.4295,10.3973,10.4037,96615.5447
2005-02-03 11:00:00,32.29,32.31,32.26,32.3,64596.30527105679,10.4037,10.4102,10.394,10.4069,64596.3053
2005-02-03 11:05:00,32.3,32.32,32.28,32.32,40051.94057393677,10.4069,10.4134,10.4005,10.4134,40051.9406
2005-02-03 11:10:00,32.33,32.34,32.29,32.29,44849.24821928296,10.4166,10.4198,10.4037,10.4037,44849.2482
2005-02-03 11:15:00,32.28,32.32,32.27,32.31,78988.22820709535,10.4005,10.4134,10.3973,10.4102,78988.2282
2005-02-03 11:20:00,32.31,32.32,32.27,32.28,50650.64351132951,10.4102,10.4134,10.3973,10.4005,50650.6435
2005-02-03 11:25:00,32.28,32.28,32.22,32.23,64484.73997697898,10.4005,10.4005,10.3812,10.3844,64484.74
2005-02-03 11:30:00,32.22,32.22,32.18,32.19,38936.28763315859,10.3812,10.3812,10.3683,10.3715,38936.2876
2005-02-03 11:35:00,32.19,32.21,32.17,32.21,81554.22997088518,10.3715,10.3779,10.365,10.3779,81554.23
2005-02-03 11:40:00,32.22,32.25,32.18,32.18,62476.564683578246,10.3812,10.3908,10.3683,10.3683,62476.5647
2005-02-03 11:45:00,32.18,32.24,32.18,32.23,49534.99057055132,10.3683,10.3876,10.3683,10.3844,49534.9906
2005-02-03 11:50:00,32.23,32.24,32.2,32.21,34362.11057596804,10.3844,10.3876,10.3747,10.3779,34362.1106
2005-02-03 11:55:00,32.2,32.21,32.14,32.14,36147.15528121313,10.3747,10.3779,10.3554,10.3554,36147.1553
2005-02-03 12:00:00,32.15,32.17,32.14,32.17,26440.974696442936,10.3586,10.365,10.3554,10.365,26440.9747
2005-02-03 12:05:00,32.17,32.18,32.14,32.17,45964.90116006114,10.365,10.3683,10.3554,10.365,45964.9012
2005-02-03 12:10:00,32.17,32.18,32.13,32.17,19858.62234585165,10.365,10.3683,10.3522,10.365,19858.6223
2005-02-03 12:15:00,32.17,32.17,32.15,32.16,21308.971168863296,10.365,10.365,10.3586,10.3618,21308.9712
2005-02-03 12:20:00,32.16,32.18,32.16,32.17,35477.76351674622,10.3618,10.3683,10.3618,10.365,35477.7635
2005-02-03 12:25:00,32.17,32.17,32.15,32.17,16065.402347205834,10.365,10.365,10.3586,10.365,16065.4023
2005-02-03 12:30:00,32.16,32.17,32.12,32.13,53662.9064514306,10.3618,10.365,10.3489,10.3522,53662.9065
2005-02-03 12:35:00,32.12,32.17,32.12,32.17,56786.73468560952,10.3489,10.365,10.3489,10.365,56786.7347
2005-02-03 12:40:00,32.16,32.17,32.12,32.16,40832.89763248149,10.3618,10.365,10.3489,10.3618,40832.8976
2005-02-03 12:45:00,32.16,32.17,32.12,32.15,56005.77762706479,10.3618,10.365,10.3489,10.3586,56005.7776
2005-02-03 12:50:00,32.13,32.15,32.09,32.1,116920.42819355358,10.3522,10.3586,10.3393,10.3425,116920.4282
2005-02-03 12:55:00,32.1,32.17,32.09,32.15,55001.68998036442,10.3425,10.365,10.3393,10.3586,55001.69
2005-02-03 13:00:00,32.16,32.16,32.12,32.13,73744.6593854379,10.3618,10.3618,10.3489,10.3522,73744.6594
2005-02-03 13:05:00,32.14,32.16,32.12,32.14,69170.48232824735,10.3554,10.3618,10.3489,10.3554,69170.4823
2005-02-03 13:10:00,32.14,32.16,32.14,32.16,36147.15528121313,10.3554,10.3618,10.3554,10.3618,36147.1553
2005-02-03 13:15:00,32.16,32.16,32.14,32.14,42283.246455493136,10.3618,10.3618,10.3554,10.3554,42283.2465
2005-02-03 13:20:00,32.14,32.15,32.13,32.14,66046.65409406844,10.3554,10.3586,10.3522,10.3554,66046.6541
2005-02-03 13:25:00,32.14,32.15,32.13,32.13,29787.933518777485,10.3554,10.3586,10.3522,10.3522,29787.9335
2005-02-03 13:30:00,32.14,32.21,32.14,32.21,106879.55172654994,10.3554,10.3779,10.3554,10.3779,106879.5517
2005-02-03 13:35:00,32.21,32.24,32.19,32.23,46299.5970422946,10.3779,10.3876,10.3715,10.3844,46299.597
2005-02-03 13:40:00,32.23,32.23,32.2,32.21,34473.67587004585,10.3844,10.3844,10.3747,10.3779,34473.6759
2005-02-03 13:45:00,32.21,32.23,32.21,32.21,36035.58998713531,10.3779,10.3844,10.3779,10.3779,36035.59
2005-02-03 13:50:00,32.21,32.22,32.18,32.2,29341.67234246621,10.3779,10.3812,10.3683,10.3747,29341.6723
2005-02-03 13:55:00,32.19,32.21,32.18,32.21,56452.03880337606,10.3715,10.3779,10.3683,10.3779,56452.0388
2005-02-03 14:00:00,32.21,32.29,32.21,32.27,88694.40879186554,10.3779,10.4037,10.3779,10.3973,88694.4088
2005-02-03 14:05:00,32.27,32.28,32.25,32.27,46076.46645413896,10.3973,10.4005,10.3908,10.3973,46076.4665
2005-02-03 14:10:00,32.27,32.27,32.23,32.23,50539.07821725169,10.3973,10.3973,10.3844,10.3844,50539.0782
2005-02-03 14:15:00,32.24,32.24,32.2,32.21,68277.9599756248,10.3876,10.3876,10.3747,10.3779,68277.96
2005-02-03 14:20:00,32.22,32.25,32.22,32.23,70286.13526902553,10.3812,10.3908,10.3812,10.3844,70286.1353
2005-02-03 14:25:00,32.23,32.24,32.21,32.21,67162.30703484661,10.3844,10.3876,10.3779,10.3779,67162.307
2005-02-03 14:30:00,32.21,32.24,32.19,32.2,68947.3517400917,10.3779,10.3876,10.3715,10.3747,68947.3517
2005-02-03 14:35:00,32.2,32.21,32.14,32.14,84789.6234991419,10.3747,10.3779,10.3554,10.3554,84789.6235
2005-02-03 14:40:00,32.15,32.16,32.12,32.14,53997.60233366406,10.3586,10.3618,10.3489,10.3554,53997.6023
2005-02-03 14:45:00,32.15,32.17,32.14,32.16,47973.07645346187,10.3586,10.365,10.3554,10.3618,47973.0765
2005-02-03 14:50:00,32.16,32.17,32.14,32.14,49981.2517468626,10.3618,10.365,10.3554,10.3554,49981.2517
2005-02-03 14:55:00,32.15,32.17,32.15,32.16,44402.98704297168,10.3586,10.365,10.3586,10.3618,44402.987
2005-02-03 15:00:00,32.15,32.2,32.13,32.13,96280.8487891572,10.3586,10.3747,10.3522,10.3522,96280.8488
2005-02-03 15:05:00,32.13,32.13,32.06,32.08,98289.02408255792,10.3522,10.3522,10.3296,10.336,98289.0241
2005-02-03 15:10:00,32.09,32.13,32.08,32.13,109557.11878441756,10.3393,10.3522,10.336,10.3522,109557.1188
2005-02-03 15:15:00,32.13,32.18,32.13,32.18,83004.57879389681,10.3522,10.3683,10.3522,10.3683,83004.5788
2005-02-03 15:20:00,32.16,32.16,32.09,32.11,87801.886439243,10.3618,10.3618,10.3393,10.3457,87801.8864
2005-02-03 15:25:00,32.11,32.13,32.09,32.11,86797.79879254264,10.3457,10.3522,10.3393,10.3457,86797.7988
2005-02-03 15:30:00,32.12,32.18,32.12,32.16,104090.41937460448,10.3489,10.3683,10.3489,10.3618,104090.4194
2005-02-03 15:35:00,32.16,32.21,32.16,32.18,188210.65110927948,10.3618,10.3779,10.3618,10.3683,188210.6511
2005-02-03 15:40:00,32.18,32.21,32.17,32.19,113238.77348898558,10.3683,10.3779,10.365,10.3715,113238.7735
2005-02-03 15:45:00,32.17,32.19,32.12,32.19,91929.80232012228,10.365,10.3715,10.3489,10.3715,91929.8023
2005-02-03 15:50:00,32.19,32.23,32.18,32.23,116697.29760539794,10.3715,10.3844,10.3683,10.3844,116697.2976
2005-02-03 15:55:00,32.22,32.23,32.15,32.18,115693.20995869758,10.3812,10.3844,10.3586,10.3683,115693.21
2005-02-04 09:30:00,32.33,32.4,32.29,32.34,259389.3087309276,10.4166,10.4391,10.4037,10.4198,259389.3087
2005-02-04 09:35:00,32.34,32.38,32.29,32.37,69951.43938679207,10.4198,10.4327,10.4037,10.4295,69951.4394
2005-02-04 09:40:00,32.36,32.44,32.36,32.41,79992.31585379572,10.4263,10.452,10.4263,10.4424,79992.3159
2005-02-04 09:45:00,32.42,32.54,32.41,32.53,156191.4117089456,10.4456,10.4843,10.4424,10.481,156191.4117
2005-02-04 09:50:00,32.54,32.57,32.52,32.57,174934.38111401908,10.4843,10.4939,10.4778,10.4939,174934.3811
2005-02-04 09:55:00,32.57,32.6,32.49,32.49,191892.3058138475,10.4939,10.5036,10.4681,10.4681,191892.3058
2005-02-04 10:00:00,32.48,32.6,32.47,32.59,117589.81995802048,10.4649,10.5036,10.4617,10.5004,117589.82
2005-02-04 10:05:00,32.6,32.66,32.58,32.6,161211.84994244744,10.5036,10.5229,10.4971,10.5036,161211.8499
2005-02-04 10:10:00,32.61,32.61,32.52,32.55,111342.16348966266,10.5068,10.5068,10.4778,10.4875,111342.1635
2005-02-04 10:15:00,32.55,32.63,32.55,32.62,101970.67878712591,10.4875,10.5133,10.4875,10.51,101970.6788
2005-02-04 10:20:00,32.62,32.72,32.54,32.62,100631.8952581921,10.51,10.5423,10.4843,10.51,100631.8953
2005-02-04 10:25:00,32.63,32.68,32.62,32.66,89029.104674099,10.5133,10.5294,10.51,10.5229,89029.1047
2005-02-04 10:30:00,32.67,32.69,32.65,32.67,114242.86113568592,10.5261,10.5326,10.5197,10.5261,114242.8611
2005-02-04 10:35:00,32.67,32.67,32.58,32.62,95388.32643653464,10.5261,10.5261,10.4971,10.51,95388.3264
2005-02-04 10:40:00,32.62,32.7,32.59,32.7,94607.36937798992,10.51,10.5358,10.5004,10.5358,94607.3694
2005-02-04 10:45:00,32.69,32.71,32.69,32.7,78430.40173670626,10.5326,10.539,10.5326,10.5358,78430.4017
2005-02-04 10:50:00,32.7,32.74,32.7,32.73,366603.55633971095,10.5358,10.5487,10.5358,10.5455,366603.5563
2005-02-04 10:55:00,32.72,32.73,32.68,32.72,137113.7464216387,10.5423,10.5455,10.5294,10.5423,137113.7464
2005-02-04 11:00:00,32.71,32.72,32.7,32.72,110672.77172519577,10.539,10.5423,10.5358,10.5423,110672.7717
2005-02-04 11:05:00,32.72,32.77,32.69,32.72,146485.23112417542,10.5423,10.5584,10.5326,10.5423,146485.2311
2005-02-04 11:10:00,32.71,32.72,32.7,32.71,153290.71406292234,10.539,10.5423,10.5358,10.539,153290.7141
2005-02-04 11:15:00,32.72,32.72,32.68,32.69,71178.65762164808,10.5423,10.5423,10.5294,10.5326,71178.6576
2005-02-04 11:20:00,32.69,32.69,32.63,32.67,57344.56115599861,10.5326,10.5326,10.5133,10.5261,57344.5612
2005-02-04 11:25:00,32.67,32.67,32.62,32.62,74748.74703213826,10.5261,10.5261,10.51,10.51,74748.747
2005-02-04 11:30:00,32.62,32.64,32.61,32.61,110226.51054888449,10.51,10.5165,10.5068,10.5068,110226.5105
2005-02-04 11:35:00,32.62,32.62,32.57,32.57,70620.83115125899,10.51,10.51,10.4939,10.4939,70620.8312
2005-02-04 11:40:00,32.57,32.59,32.54,32.55,67608.5682111579,10.4939,10.5004,10.4843,10.4875,67608.5682
2005-02-04 11:45:00,32.55,32.64,32.54,32.56,96392.414083235,10.4875,10.5165,10.4843,10.4907,96392.4141
2005-02-04 11:50:00,32.57,32.65,32.56,32.62,72852.13703281534,10.4939,10.5197,10.4907,10.51,72852.137
2005-02-04 11:55:00,32.62,32.64,32.57,32.57,34808.37175227931,10.51,10.5165,10.4939,10.4939,34808.3718
2005-02-04 12:00:00,32.56,32.64,32.56,32.61,32911.7617529564,10.4907,10.5165,10.4907,10.5068,32911.7618
2005-02-04 12:05:00,32.62,32.63,32.59,32.62,28895.41116615494,10.51,10.5133,10.5004,10.51,28895.4112
2005-02-04 12:10:00,32.62,32.64,32.61,32.63,45072.3788074386,10.51,10.5165,10.5068,10.5133,45072.3788
2005-02-04 12:15:00,32.63,32.67,32.63,32.66,111899.98996005175,10.5133,10.5261,10.5133,10.5229,111899.99
2005-02-04 12:20:00,32.66,32.68,32.65,32.65,37820.6346923804,10.5229,10.5294,10.5197,10.5197,37820.6347
2005-02-04 12:25:00,32.65,32.7,32.65,32.67,39382.54880946986,10.5197,10.5358,10.5197,10.5261,39382.5488
2005-02-04 12:30:00,32.67,32.69,32.65,32.65,53105.07998104151,10.5261,10.5326,10.5197,10.5197,53105.08
2005-02-04 12:35:00,32.65,32.69,32.65,32.68,52993.514686963696,10.5197,10.5326,10.5197,10.5294,52993.5147
2005-02-04 12:40:00,32.67,32.72,32.67,32.71,53328.210569197145,10.5261,10.5423,10.5261,10.539,53328.2106
2005-02-04 12:45:00,32.71,32.72,32.69,32.7,47638.380571228416,10.539,10.5423,10.5326,10.5358,47638.3806
2005-02-04 12:50:00,32.71,32.75,32.7,32.73,67720.1335052357,10.539,10.5519,10.5358,10.5455,67720.1335
2005-02-04 12:55:00,32.73,32.74,32.72,32.72,61472.477036877885,10.5455,10.5487,10.5423,10.5423,61472.477
2005-02-04 13:00:00,32.72,32.73,32.71,32.73,47973.07645346187,10.5423,10.5455,10.539,10.5455,47973.0765
2005-02-04 13:05:00,32.73,32.74,32.72,32.73,56452.03880337606,10.5455,10.5487,10.5423,10.5455,56452.0388
2005-02-04 13:10:00,32.73,32.74,32.71,32.72,75083.44291437171,10.5455,10.5487,10.539,10.5423,75083.4429
2005-02-04 13:15:00,32.72,32.73,32.71,32.72,93157.02055497828,10.5423,10.5455,10.539,10.5423,93157.0206
2005-02-04 13:20:00,32.72,32.73,32.71,32.72,65935.08879999061,10.5423,10.5455,10.539,10.5423,65935.0888
2005-02-04 13:25:00,32.72,32.73,32.71,32.72,63480.652330278615,10.5423,10.5455,10.539,10.5423,63480.6523
2005-02-04 13:30:00,32.72,32.74,32.72,32.73,115023.81819423068,10.5423,10.5487,10.5423,10.5455,115023.8182
2005-02-04 13:35:00,32.74,32.76,32.73,32.76,72852.13703281534,10.5487,10.5551,10.5455,10.5551,72852.137
2005-02-04 13:40:00,32.75,32.85,32.75,32.85,156860.80347341252,10.5519,10.5841,10.5519,10.5841,156860.8035
2005-02-04 13:45:00,32.82,32.83,32.8,32.82,75529.704090683,10.5745,10.5777,10.568,10.5745,75529.7041
2005-02-04 13:50:00,32.82,32.82,32.74,32.76,69728.30879863644,10.5745,10.5745,10.5487,10.5551,69728.3088
2005-02-04 13:55:00,32.76,32.82,32.76,32.79,71290.2229157259,10.5551,10.5745,10.5551,10.5648,71290.2229
2005-02-04 14:00:00,32.79,32.83,32.77,32.81,75529.704090683,10.5648,10.5777,10.5584,10.5712,75529.7041
2005-02-04 14:05:00,32.8,32.83,32.73,32.73,108776.16172587284,10.568,10.5777,10.5455,10.5455,108776.1617
2005-02-04 14:10:00,32.73,32.77,32.72,32.73,96280.8487891572,10.5455,10.5584,10.5423,10.5455,96280.8488
2005-02-04 14:15:00,32.76,32.78,32.73,32.76,79322.92408932881,10.5551,10.5616,10.5455,10.5551,79322.9241
2005-02-04 14:20:00,32.75,32.81,32.75,32.79,136332.78936309397,10.5519,10.5712,10.5519,10.5648,136332.7894
2005-02-04 14:25:00,32.77,32.79,32.75,32.76,34250.54528189022,10.5584,10.5648,10.5519,10.5551,34250.5453
2005-02-04 14:30:00,32.76,32.81,32.76,32.77,81219.53408865172,10.5551,10.5712,10.5551,10.5584,81219.5341
2005-02-04 14:35:00,32.78,32.81,32.75,32.81,120602.08289812156,10.5616,10.5712,10.5519,10.5712,120602.0829
2005-02-04 14:40:00,32.81,32.82,32.79,32.81,101747.54819897028,10.5712,10.5745,10.5648,10.5712,101747.5482
2005-02-04 14:45:00,32.81,32.83,32.8,32.82,60133.69350794407,10.5712,10.5777,10.568,10.5745,60133.6935
2005-02-04 14:50:00,32.82,32.87,32.81,32.83,167347.94111672745,10.5745,10.5906,10.5712,10.5777,167347.9411
2005-02-04 14:55:00,32.83,32.88,32.81,32.86,92933.88996682264,10.5777,10.5938,10.5712,10.5874,92933.89
2005-02-04 15:00:00,32.85,32.9,32.84,32.9,104759.8111390714,10.5841,10.6002,10.5809,10.6002,104759.8111
2005-02-04 15:05:00,32.9,32.92,32.85,32.88,94495.8040839121,10.6002,10.6067,10.5841,10.5938,94495.8041
2005-02-04 15:10:00,32.88,32.9,32.87,32.9,160877.154060214,10.5938,10.6002,10.5906,10.6002,160877.1541
2005-02-04 15:15:00,32.9,32.94,32.9,32.94,173372.46699692964,10.6002,10.6131,10.6002,10.6131,173372.467
2005-02-04 15:20:00,32.94,32.96,32.89,32.89,159873.06641351362,10.6131,10.6196,10.597,10.597,159873.0664
2005-02-04 15:25:00,32.89,32.98,32.88,32.96,236741.55403313044,10.597,10.626,10.5938,10.6196,236741.554
2005-02-04 15:30:00,32.96,32.98,32.9,32.92,182186.1252290773,10.6196,10.626,10.6002,10.6067,182186.1252
2005-02-04 15:35:00,32.94,32.98,32.93,32.94,167794.20229303872,10.6131,10.626,10.6099,10.6131,167794.2023
2005-02-04 15:40:00,32.93,32.99,32.91,32.99,186871.8675803457,10.6099,10.6292,10.6035,10.6292,186871.8676
2005-02-04 15:45:00,32.94,33.06,32.93,32.99,282371.7593109581,10.6131,10.6518,10.6099,10.6292,282371.7593
2005-02-04 15:50:00,32.99,33.0,32.91,32.91,277128.19048930064,10.6292,10.6325,10.6035,10.6035,277128.1905
2005-02-04 15:55:00,32.94,33.02,32.93,33.02,369504.2539857342,10.6131,10.6389,10.6099,10.6389,369504.254
2005-02-07 09:30:00,33.12,33.12,32.9,32.99,302118.816362732,10.6711,10.6711,10.6002,10.6292,302118.8164
2005-02-07 09:35:00,32.97,33.0,32.93,32.98,136332.78936309397,10.6228,10.6325,10.6099,10.626,136332.7894
2005-02-07 09:40:00,32.94,32.97,32.86,32.94,82446.75232350772,10.6131,10.6228,10.5874,10.6131,82446.7523
2005-02-07 09:45:00,32.94,33.03,32.94,33.03,82446.75232350772,10.6131,10.6421,10.6131,10.6421,82446.7523
2005-02-07 09:50:00,33.03,33.11,33.03,33.08,129192.6105421136,10.6421,10.6679,10.6421,10.6582,129192.6105
2005-02-07 09:55:00,33.08,33.15,33.07,33.13,56452.03880337606,10.6582,10.6808,10.655,10.6744,56452.0388
2005-02-07 10:00:00,33.13,33.14,33.08,33.1,98846.850552947,10.6744,10.6776,10.6582,10.6647,98846.8506
2005-02-07 10:05:00,33.1,33.11,33.05,33.05,74860.31232621608,10.6647,10.6679,10.6486,10.6486,74860.3123
2005-02-07 10:10:00,33.05,33.07,33.04,33.05,73744.6593854379,10.6486,10.655,10.6454,10.6486,73744.6594
2005-02-07 10:15:00,33.04,33.09,33.01,33.07,122610.25819152233,10.6454,10.6615,10.6357,10.655,122610.2582
2005-02-07 10:20:00,33.07,33.07,32.99,32.99,59575.86703755497,10.655,10.655,10.6292,10.6292,59575.867
2005-02-07 10:25:00,32.99,33.02,32.96,33.0,87244.05996885391,10.6292,10.6389,10.6196,10.6325,87244.06
2005-02-07 10:30:00,33.0,33.0,32.93,32.94,57679.25703823206,10.6325,10.6325,10.6099,10.6131,57679.257
2005-02-07 10:35:00,32.94,32.95,32.88,32.92,119374.8646632656,10.6131,10.6164,10.5938,10.6067,119374.8647
2005-02-07 10:40:00,32.91,32.94,32.82,32.85,82000.49114719644,10.6035,10.6131,10.5745,10.5841,82000.4911
2005-02-07 10:45:00,32.86,32.88,32.85,32.86,50427.51292317387,10.5874,10.5938,10.5841,10.5874,50427.5129
2005-02-07 10:50:00,32.86,32.96,32.85,32.95,56005.77762706479,10.5874,10.6196,10.5841,10.6164,56005.7776
2005-02-07 10:55:00,32.96,32.99,32.9,32.91,58237.08350862115,10.6196,10.6292,10.6002,10.6035,58237.0835
2005-02-07 11:00:00,32.91,32.97,32.91,32.94,58348.64880269897,10.6035,10.6228,10.6035,10.6131,58348.6488
2005-02-07 11:05:00,32.94,32.94,32.9,32.91,50650.64351132951,10.6131,10.6131,10.6002,10.6035,50650.6435
2005-02-07 11:10:00,32.91,32.98,32.9,32.96,61360.91174280007,10.6035,10.626,10.6002,10.6196,61360.9117
2005-02-07 11:15:00,32.96,32.99,32.96,32.96,44626.11763112732,10.6196,10.6292,10.6196,10.6196,44626.1176
2005-02-07 11:20:00,32.97,32.97,32.93,32.95,56786.73468560952,10.6228,10.6228,10.6099,10.6164,56786.7347
2005-02-07 11:25:00,32.95,32.99,32.94,32.99,55782.64703890915,10.6164,10.6292,10.6131,10.6292,55782.647
2005-02-07 11:30:00,32.98,32.99,32.93,32.93,71178.65762164808,10.626,10.6292,10.6099,10.6099,71178.6576
2005-02-07 11:35:00,32.93,32.95,32.9,32.92,45295.50939559423,10.6099,10.6164,10.6002,10.6067,45295.5094
2005-02-07 11:40:00,32.92,32.93,32.89,32.9,78430.40173670626,10.6067,10.6099,10.597,10.6002,78430.4017
2005-02-07 11:45:00,32.89,32.95,32.88,32.93,29564.80293062185,10.597,10.6164,10.5938,10.6099,29564.8029
2005-02-07 11:50:00,32.95,32.97,32.9,32.92,63703.78291843425,10.6164,10.6228,10.6002,10.6067,63703.7829
2005-02-07 11:55:00,32.92,32.93,32.88,32.89,52212.55762841897,10.6067,10.6099,10.5938,10.597,52212.5576
2005-02-07 12:00:00,32.89,32.9,32.83,32.89,51320.03527579642,10.597,10.6002,10.5777,10.597,51320.0353
2005-02-07 12:05:00,32.89,32.89,32.84,32.87,43510.46469034914,10.597,10.597,10.5809,10.5906,43510.4647
2005-02-07 12:10:00,32.88,32.88,32.8,32.8,62811.2605658117,10.5938,10.5938,10.568,10.568,62811.2606
2005-02-07 12:15:00,32.81,32.81,32.77,32.79,41502.28939694841,10.5712,10.5712,10.5584,10.5648,41502.2894
2005-02-07 12:20:00,32.79,32.81,32.78,32.8,76422.22644330554,10.5648,10.5712,10.5616,10.568,76422.2264
2005-02-07 12:25:00,32.8,32.81,32.77,32.8,37485.93881014695,10.568,10.5712,10.5584,10.568,37485.9388
2005-02-07 12:30:00,32.8,32.8,32.76,32.76,113127.20819490775,10.568,10.568,10.5551,10.5551,113127.2082
2005-02-07 12:35:00,32.76,32.81,32.73,32.8,97954.32820032448,10.5551,10.5712,10.5455,10.568,97954.3282
2005-02-07 12:40:00,32.8,32.88,32.8,32.86,59129.6058612437,10.568,10.5938,10.568,10.5874,59129.6059
2005-02-07 12:45:00,32.86,32.9,32.83,32.9,53439.77586327497,10.5874,10.6002,10.5777,10.6002,53439.7759
2005-02-07 12:50:00,32.89,32.93,32.87,32.9,82335.1870294299,10.597,10.6099,10.5906,10.6002,82335.187
2005-02-07 12:55:00,32.9,32.95,32.9,32.93,41725.41998510405,10.6002,10.6164,10.6002,10.6099,41725.42
2005-02-07 13:00:00,32.93,32.94,32.92,32.93,59575.86703755497,10.6099,10.6131,10.6067,10.6099,59575.867
2005-02-07 13:05:00,32.93,32.96,32.92,32.96,33358.022929267674,10.6099,10.6196,10.6067,10.6196,33358.0229
2005-02-07 13:10:00,32.95,32.99,32.95,32.98,60579.95468425534,10.6164,10.6292,10.6164,10.626,60579.9547
2005-02-07 13:15:00,32.98,32.99,32.95,32.96,45072.3788074386,10.626,10.6292,10.6164,10.6196,45072.3788
2005-02-07 13:20:00,32.96,32.97,32.9,32.91,90033.19232079937,10.6196,10.6228,10.6002,10.6035,90033.1923
2005-02-07 13:25:00,32.9,32.92,32.9,32.91,20081.75293400729,10.6002,10.6067,10.6002,10.6035,20081.7529
2005-02-07 13:30:00,32.91,32.91,32.88,32.89,74637.18173806045,10.6035,10.6035,10.5938,10.597,74637.1817
2005-02-07 13:35:00,32.89,32.9,32.88,32.88,23428.711756341843,10.597,10.6002,10.5938,10.5938,23428.7118
2005-02-07 13:40:00,32.89,32.9,32.88,32.89,30011.06410693312,10.597,10.6002,10.5938,10.597,30011.0641
2005-02-07 13:45:00,32.89,32.9,32.87,32.9,29230.1070483884,10.597,10.6002,10.5906,10.6002,29230.107
2005-02-07 13:50:00,32.89,32.9,32.85,32.86,31461.41292994476,10.597,10.6002,10.5841,10.5874,31461.4129
2005-02-07 13:55:00,32.86,32.91,32.82,32.88,65711.95821183498,10.5874,10.6035,10.5745,10.5938,65711.9582
2005-02-07 14:00:00,32.89,32.91,32.88,32.9,51096.90468764078,10.597,10.6035,10.5938,10.6002,51096.9047
2005-02-07 14:05:00,32.9,32.9,32.87,32.89,35143.067634512765,10.6002,10.6002,10.5906,10.597,35143.0676
2005-02-07 14:10:00,32.9,32.96,32.89,32.96,57121.43056784297,10.6002,10.6196,10.597,10.6196,57121.4306
2005-02-07 14:15:00,32.95,32.96,32.93,32.93,46076.46645413896,10.6164,10.6196,10.6099,10.6099,46076.4665
2005-02-07 14:20:00,32.93,32.99,32.93,32.98,57344.56115599861,10.6099,10.6292,10.6099,10.626,57344.5612
2005-02-07 14:25:00,32.98,32.99,32.97,32.99,49758.12115870696,10.626,10.6292,10.6228,10.6292,49758.1212
2005-02-07 14:30:00,32.98,33.03,32.98,33.0,60468.38939017752,10.626,10.6421,10.626,10.6325,60468.3894
2005-02-07 14:35:00,33.0,33.0,32.93,32.96,62141.86880134479,10.6325,10.6325,10.6099,10.6196,62141.8688
2005-02-07 14:40:00,32.96,32.98,32.94,32.94,56117.342921142605,10.6196,10.626,10.6131,10.6131,56117.3429
2005-02-07 14:45:00,32.94,32.95,32.94,32.95,37932.19998645823,10.6131,10.6164,10.6131,10.6164,37932.2
2005-02-07 14:50:00,32.94,32.99,32.94,32.97,57456.12645007642,10.6131,10.6292,10.6131,10.6228,57456.1265
2005-02-07 14:55:00,32.96,32.97,32.93,32.95,43845.160572582594,10.6196,10.6228,10.6099,10.6164,43845.1606
2005-02-07 15:00:00,32.94,32.96,32.91,32.92,73298.39820912662,10.6131,10.6196,10.6035,10.6067,73298.3982
2005-02-07 15:05:00,32.93,32.95,32.89,32.9,99627.80761149172,10.6099,10.6164,10.597,10.6002,99627.8076
2005-02-07 15:10:00,32.9,32.91,32.88,32.91,80103.88114787354,10.6002,10.6035,10.5938,10.6035,80103.8811
2005-02-07 15:15:00,32.9,32.93,32.88,32.9,101970.67878712591,10.6002,10.6099,10.5938,10.6002,101970.6788
2005-02-07 15:20:00,32.9,32.9,32.87,32.87,69728.30879863644,10.6002,10.6002,10.5906,10.5906,69728.3088
2005-02-07 15:25:00,32.88,32.92,32.84,32.91,108999.29231402848,10.5938,10.6067,10.5809,10.6035,108999.2923
2005-02-07 15:30:00,32.92,32.93,32.86,32.88,101301.28702265902,10.6067,10.6099,10.5874,10.5938,101301.287
2005-02-07 15:35:00,32.89,32.89,32.85,32.87,83673.97055836373,10.597,10.597,10.5841,10.5906,83673.9706
2005-02-07 15:40:00,32.87,32.92,32.87,32.9,73856.22467951571,10.5906,10.6067,10.5906,10.6002,73856.2247
2005-02-07 15:45:00,32.9,32.92,32.85,32.85,123502.78054414486,10.6002,10.6067,10.5841,10.5841,123502.7805
2005-02-07 15:50:00,32.85,32.86,32.81,32.84,236518.4234449748,10.5841,10.5874,10.5712,10.5809,236518.4234
2005-02-07 15:55:00,32.84,32.85,32.81,32.81,230605.46285885043,10.5809,10.5841,10.5712,10.5712,230605.4629
2005-02-08 09:30:00,33.03,33.07,32.83,32.98,290962.28695495013,10.6421,10.655,10.5777,10.626,290962.287
2005-02-08 09:35:00,32.98,33.07,32.77,32.87,73967.78997359354,10.626,10.655,10.5584,10.5906,73967.79
2005-02-08 09:40:00,32.88,33.0,32.78,32.79,107995.20466732811,10.5938,10.6325,10.5616,10.5648,107995.2047
2005-02-08 09:45:00,32.79,32.99,32.79,32.94,74525.61644398262,10.5648,10.6292,10.5648,10.6131,74525.6164
2005-02-08 09:50:00,32.94,32.94,32.81,32.89,155633.58523855652,10.6131,10.6131,10.5712,10.597,155633.5852
2005-02-08 09:55:00,32.89,32.92,32.85,32.87,102416.9399634372,10.597,10.6067,10.5841,10.5906,102416.94
2005-02-08 10:00:00,32.86,32.92,32.86,32.88,112569.38172451868,10.5874,10.6067,10.5874,10.5938,112569.3817
2005-02-08 10:05:00,32.89,32.95,32.89,32.93,49200.29468831787,10.597,10.6164,10.597,10.6099,49200.2947
2005-02-08 10:10:00,32.93,32.95,32.89,32.9,71513.35350388153,10.6099,10.6164,10.597,10.6002,71513.3535
2005-02-08 10:15:00,32.9,32.91,32.88,32.9,69282.04762232516,10.6002,10.6035,10.5938,10.6002,69282.0476
2005-02-08 10:20:00,32.9,32.91,32.84,32.85,71959.6146801928,10.6002,10.6035,10.5809,10.5841,71959.6147
2005-02-08 10:25:00,32.84,32.85,32.81,32.81,88248.14761555428,10.5809,10.5841,10.5712,10.5712,88248.1476
2005-02-08 10:30:00,32.81,32.89,32.81,32.87,77426.3140900059,10.5712,10.597,10.5712,10.5906,77426.3141
2005-02-08 10:35:00,32.86,32.86,32.81,32.82,65711.95821183498,10.5874,10.5874,10.5712,10.5745,65711.9582
2005-02-08 10:40:00,32.81,32.87,32.81,32.83,154517.93229777834,10.5712,10.5906,10.5712,10.5777,154517.9323
2005-02-08 10:45:00,32.83,32.89,32.82,32.87,92710.759378667,10.5777,10.597,10.5745,10.5906,92710.7594
2005-02-08 10:50:00,32.86,32.9,32.82,32.85,84454.92761690845,10.5874,10.6002,10.5745,10.5841,84454.9276
2005-02-08 10:55:00,32.86,32.88,32.82,32.86,66269.78468222407,10.5874,10.5938,10.5745,10.5874,66269.7847
2005-02-08 11:00:00,32.86,32.88,32.83,32.83,55224.82056852006,10.5874,10.5938,10.5777,10.5777,55224.8206
2005-02-08 11:05:00,32.83,32.84,32.79,32.8,56340.473509298245,10.5777,10.5809,10.5648,10.568,56340.4735
2005-02-08 11:10:00,32.79,32.81,32.77,32.78,50427.51292317387,10.5648,10.5712,10.5584,10.5616,50427.5129
2005-02-08 11:15:00,32.77,32.81,32.76,32.77,64373.17468290116,10.5584,10.5712,10.5551,10.5584,64373.1747
2005-02-08 11:20:00,32.76,32.81,32.76,32.77,50092.81704094042,10.5551,10.5712,10.5551,10.5584,50092.817
2005-02-08 11:25:00,32.77,32.81,32.76,32.76,144811.75171300815,10.5584,10.5712,10.5551,10.5551,144811.7517
2005-02-08 11:30:00,32.76,32.81,32.75,32.78,90367.88820303282,10.5551,10.5712,10.5519,10.5616,90367.8882
2005-02-08 11:35:00,32.79,32.81,32.77,32.77,27110.366460909845,10.5648,10.5712,10.5584,10.5584,27110.3665
2005-02-08 11:40:00,32.77,32.79,32.74,32.75,45630.205277827685,10.5584,10.5648,10.5487,10.5519,45630.2053
2005-02-08 11:45:00,32.74,32.75,32.72,32.72,98065.89349440228,10.5487,10.5519,10.5423,10.5423,98065.8935
2005-02-08 11:50:00,32.72,32.73,32.67,32.72,67385.43762300225,10.5423,10.5455,10.5261,10.5423,67385.4376
2005-02-08 11:55:00,32.72,32.73,32.72,32.73,30680.45587140004,10.5423,10.5455,10.5423,10.5455,30680.4559
2005-02-08 12:00:00,32.73,32.74,32.72,32.73,70397.70056310335,10.5455,10.5487,10.5423,10.5455,70397.7006
2005-02-08 12:05:00,32.72,32.72,32.68,32.71,75306.57350252735,10.5423,10.5423,10.5294,10.539,75306.5735
2005-02-08 12:10:00,32.7,32.73,32.61,32.63,188768.47757966857,10.5358,10.5455,10.5068,10.5133,188768.4776
2005-02-08 12:15:00,32.63,32.65,32.62,32.64,50985.339393562965,10.5133,10.5197,10.51,10.5165,50985.3394
2005-02-08 12:20:00,32.64,32.64,32.59,32.61,47861.51115938405,10.5165,10.5165,10.5004,10.5068,47861.5112
2005-02-08 12:25:00,32.61,32.62,32.58,32.61,110561.20643111791,10.5068,10.51,10.4971,10.5068,110561.2064
2005-02-08 12:30:00,32.62,32.65,32.61,32.63,26887.23587275421,10.51,10.5197,10.5068,10.5133,26887.2359
2005-02-08 12:35:00,32.63,32.63,32.59,32.59,48419.337629773145,10.5133,10.5133,10.5004,10.5004,48419.3376
2005-02-08 12:40:00,32.6,32.6,32.58,32.58,30568.89057732221,10.5036,10.5036,10.4971,10.4971,30568.8906
2005-02-08 12:45:00,32.59,32.59,32.58,32.59,30122.62940101094,10.5004,10.5004,10.4971,10.5004,30122.6294
2005-02-08 12:50:00,32.59,32.61,32.57,32.6,41836.98527918186,10.5004,10.5068,10.4939,10.5036,41836.9853
2005-02-08 12:55:00,32.6,32.61,32.58,32.61,66604.48056445752,10.5036,10.5068,10.4971,10.5068,66604.4806
2005-02-08 13:00:00,32.61,32.64,32.58,32.64,71736.48409203716,10.5068,10.5165,10.4971,10.5165,71736.4841
2005-02-08 13:05:00,32.63,32.65,32.63,32.63,59464.301743477154,10.5133,10.5197,10.5133,10.5133,59464.3017
2005-02-08 13:10:00,32.64,32.64,32.63,32.63,18073.577640606563,10.5165,10.5165,10.5133,10.5133,18073.5776
2005-02-08 13:15:00,32.64,32.67,32.63,32.67,61249.346448722245,10.5165,10.5261,10.5133,10.5261,61249.3464
2005-02-08 13:20:00,32.65,32.66,32.63,32.64,63257.521742122975,10.5197,10.5229,10.5133,10.5165,63257.5217
2005-02-08 13:25:00,32.64,32.71,32.64,32.71,47973.07645346187,10.5165,10.539,10.5165,10.539,47973.0765
2005-02-08 13:30:00,32.71,32.72,32.69,32.7,941945.77789902,10.539,10.5423,10.5326,10.5358,941945.7779
2005-02-08 13:35:00,32.69,32.72,32.69,32.7,38155.33057461386,10.5326,10.5423,10.5326,10.5358,38155.3306
2005-02-08 13:40:00,32.7,32.71,32.65,32.65,37709.069398302585,10.5358,10.539,10.5197,10.5197,37709.0694
2005-02-08 13:45:00,32.65,32.66,32.61,32.63,48977.16410016224,10.5197,10.5229,10.5068,10.5133,48977.1641
2005-02-08 13:50:00,32.62,32.64,32.61,32.61,61918.73821318916,10.51,10.5165,10.5068,10.5068,61918.7382
2005-02-08 13:55:00,32.62,32.64,32.62,32.63,41390.72410287059,10.51,10.5165,10.51,10.5133,41390.7241
2005-02-08 14:00:00,32.62,32.65,32.62,32.62,37151.242927913496,10.51,10.5197,10.51,10.51,37151.2429
2005-02-08 14:05:00,32.61,32.64,32.61,32.63,24655.929991197845,10.5068,10.5165,10.5068,10.5133,24655.93
2005-02-08 14:10:00,32.63,32.66,32.62,32.64,45072.3788074386,10.5133,10.5229,10.51,10.5165,45072.3788
2005-02-08 14:15:00,32.64,32.7,32.64,32.69,54778.55939220879,10.5165,10.5358,10.5165,10.5326,54778.5594
2005-02-08 14:20:00,32.69,32.71,32.68,32.69,55782.64703890915,10.5326,10.539,10.5294,10.5326,55782.647
2005-02-08 14:25:00,32.67,32.71,32.67,32.69,53551.34115735279,10.5261,10.539,10.5261,10.5326,53551.3412
2005-02-08 14:30:00,32.69,32.7,32.66,32.67,369615.819279812,10.5326,10.5358,10.5229,10.5261,369615.8193
2005-02-08 14:35:00,32.7,32.7,32.66,32.67,34138.9799878124,10.5358,10.5358,10.5229,10.5261,34138.98
2005-02-08 14:40:00,32.68,32.7,32.67,32.68,43175.76880811568,10.5294,10.5358,10.5261,10.5294,43175.7688
2005-02-08 14:45:00,32.68,32.73,32.67,32.72,85347.449969531,10.5294,10.5455,10.5261,10.5423,85347.45
2005-02-08 14:50:00,32.72,32.72,32.7,32.71,30792.02116547785,10.5423,10.5423,10.5358,10.539,30792.0212
2005-02-08 14:55:00,32.71,32.74,32.69,32.73,64373.17468290116,10.539,10.5487,10.5326,10.5455,64373.1747
2005-02-08 15:00:00,32.73,32.74,32.73,32.73,43956.72586666041,10.5455,10.5487,10.5455,10.5455,43956.7259
2005-02-08 15:05:00,32.73,32.73,32.69,32.7,56786.73468560952,10.5455,10.5455,10.5326,10.5358,56786.7347
2005-02-08 15:10:00,32.69,32.72,32.68,32.68,41725.41998510405,10.5326,10.5423,10.5294,10.5294,41725.42
2005-02-08 15:15:00,32.68,32.71,32.67,32.68,45853.33586598332,10.5294,10.539,10.5261,10.5294,45853.3359
2005-02-08 15:20:00,32.68,32.72,32.65,32.71,65935.08879999061,10.5294,10.5423,10.5197,10.539,65935.0888
2005-02-08 15:25:00,32.71,32.72,32.7,32.7,38936.28763315859,10.539,10.5423,10.5358,10.5358,38936.2876
2005-02-08 15:30:00,32.7,32.71,32.68,32.71,126626.60877832376,10.5358,10.539,10.5294,10.539,126626.6088
2005-02-08 15:35:00,32.71,32.74,32.7,32.72,155856.71582671217,10.539,10.5487,10.5358,10.5423,155856.7158
2005-02-08 15:40:00,32.72,32.73,32.67,32.71,348083.7175227931,10.5423,10.5455,10.5261,10.539,348083.7175
2005-02-08 15:45:00,32.71,32.76,32.71,32.73,123391.21525006703,10.539,10.5551,10.539,10.5455,123391.2153
2005-02-08 15:50:00,32.73,32.74,32.72,32.73,97284.93643585755,10.5455,10.5487,10.5423,10.5455,97284.9364
2005-02-08 15:55:00,32.73,32.75,32.7,32.72,181739.864052766,10.5455,10.5519,10.5358,10.5423,181739.8641
2005-02-09 09:30:00,32.72,32.72,32.64,32.64,174376.55464363,10.5423,10.5423,10.5165,10.5165,174376.5546
2005-02-09 09:35:00,32.65,32.74,32.65,32.71,87020.92938069828,10.5197,10.5487,10.5197,10.539,87020.9294
2005-02-09 09:40:00,32.69,32.7,32.61,32.61,35143.067634512765,10.5326,10.5358,10.5068,10.5068,35143.0676
2005-02-09 09:45:00,32.61,32.64,32.58,32.63,116697.29760539794,10.5068,10.5165,10.4971,10.5133,116697.2976
2005-02-09 09:50:00,32.63,32.64,32.59,32.61,52770.384098808056,10.5133,10.5165,10.5004,10.5068,52770.3841
2005-02-09 09:55:00,32.61,32.62,32.6,32.61,67385.43762300225,10.5068,10.51,10.5036,10.5068,67385.4376
2005-02-09 10:00:00,32.59,32.61,32.57,32.58,34250.54528189022,10.5004,10.5068,10.4939,10.4971,34250.5453
2005-02-09 10:05:00,32.58,32.58,32.54,32.54,77091.61820777245,10.4971,10.4971,10.4843,10.4843,77091.6182
2005-02-09 10:10:00,32.54,32.59,32.45,32.46,106767.98643247211,10.4843,10.5004,10.4553,10.4585,106767.9864
2005-02-09 10:15:00,32.46,32.46,32.38,32.38,168575.15935158345,10.4585,10.4585,10.4327,10.4327,168575.1594
2005-02-09 10:20:00,32.38,32.44,32.36,32.4,100966.59114042556,10.4327,10.452,10.4263,10.4391,100966.5911
2005-02-09 10:25:00,32.4,32.47,32.39,32.47,99516.24231741393,10.4391,10.4617,10.4359,10.4617,99516.2423
2005-02-09 10:30:00,32.47,32.48,32.38,32.4,122498.69289744447,10.4617,10.4649,10.4327,10.4391,122498.6929
2005-02-09 10:35:00,32.4,32.41,32.37,32.38,71067.09232757025,10.4391,10.4424,10.4295,10.4327,71067.0923
2005-02-09 10:40:00,32.39,32.4,32.37,32.38,113350.3387830634,10.4359,10.4391,10.4295,10.4327,113350.3388
2005-02-09 10:45:00,32.38,32.4,32.37,32.38,137560.00759794997,10.4327,10.4391,10.4295,10.4327,137560.0076
2005-02-09 10:50:00,32.38,32.4,32.37,32.37,135440.2670104714,10.4327,10.4391,10.4295,10.4295,135440.267
2005-02-09 10:55:00,32.38,32.39,32.33,32.36,64150.04409474552,10.4327,10.4359,10.4166,10.4263,64150.0441
2005-02-09 11:00:00,32.37,32.39,32.35,32.39,73075.26762097099,10.4295,10.4359,10.423,10.4359,73075.2676
2005-02-09 11:05:00,32.38,32.42,32.36,32.38,72182.74526834844,10.4327,10.4456,10.4263,10.4327,72182.7453
2005-02-09 11:10:00,32.36,32.36,32.28,32.29,101078.15643450338,10.4263,10.4263,10.4005,10.4037,101078.1564
2005-02-09 11:15:00,32.29,32.29,32.27,32.29,152956.0181806889,10.4037,10.4037,10.3973,10.4037,152956.0182
2005-02-09 11:20:00,32.29,32.36,32.29,32.34,51654.73115802987,10.4037,10.4263,10.4037,10.4198,51654.7312
2005-02-09 11:25:00,32.34,32.34,32.29,32.33,55447.95115667569,10.4198,10.4198,10.4037,10.4166,55447.9512
2005-02-09 11:30:00,32.33,32.34,32.32,32.34,34696.80645820149,10.4166,10.4198,10.4134,10.4198,34696.8065
2005-02-09 11:35:00,32.34,32.42,32.33,32.4,104090.41937460448,10.4198,10.4456,10.4166,10.4391,104090.4194
2005-02-09 11:40:00,32.39,32.4,32.33,32.34,66269.78468222407,10.4359,10.4391,10.4166,10.4198,66269.7847
2005-02-09 11:45:00,32.34,32.36,32.32,32.33,58794.90997901024,10.4198,10.4263,10.4134,10.4166,58794.91
2005-02-09 11:50:00,32.33,32.36,32.33,32.35,29453.237636544032,10.4166,10.4263,10.4166,10.423,29453.2376
2005-02-09 11:55:00,32.36,32.36,32.31,32.33,76533.79173738335,10.4263,10.4263,10.4102,10.4166,76533.7917
2005-02-09 12:00:00,32.32,32.36,32.31,32.34,38824.72233908077,10.4134,10.4263,10.4102,10.4198,38824.7223
2005-02-09 12:05:00,32.34,32.35,32.34,32.35,26440.974696442936,10.4198,10.423,10.4198,10.423,26440.9747
2005-02-09 12:10:00,32.35,32.35,32.31,32.34,28560.715283921483,10.423,10.423,10.4102,10.4198,28560.7153
2005-02-09 12:15:00,32.35,32.36,32.34,32.34,36928.112339757856,10.423,10.4263,10.4198,10.4198,36928.1123
2005-02-09 12:20:00,32.34,32.34,32.31,32.33,31907.674106256032,10.4198,10.4198,10.4102,10.4166,31907.6741
2005-02-09 12:25:00,32.32,32.34,32.28,32.31,40051.94057393677,10.4134,10.4198,10.4005,10.4102,40051.9406
2005-02-09 12:30:00,32.3,32.34,32.29,32.33,34919.937046357125,10.4069,10.4198,10.4037,10.4166,34919.937
2005-02-09 12:35:00,32.32,32.34,32.3,32.33,33915.84939965676,10.4134,10.4198,10.4069,10.4166,33915.8494
2005-02-09 12:40:00,32.33,32.34,32.32,32.33,20639.579404396387,10.4166,10.4198,10.4134,10.4166,20639.5794
2005-02-09 12:45:00,32.32,32.36,32.32,32.36,46076.46645413896,10.4134,10.4263,10.4134,10.4263,46076.4665
2005-02-09 12:50:00,32.35,32.37,32.35,32.37,42283.246455493136,10.423,10.4295,10.423,10.4295,42283.2465
2005-02-09 12:55:00,32.36,32.36,32.32,32.34,28337.584695765847,10.4263,10.4263,10.4134,10.4198,28337.5847
2005-02-09 13:00:00,32.35,32.37,32.33,32.37,48530.90292385096,10.423,10.4295,10.4166,10.4295,48530.9029
2005-02-09 13:05:00,32.37,32.43,32.37,32.41,75641.2693847608,10.4295,10.4488,10.4295,10.4424,75641.2694
2005-02-09 13:10:00,32.41,32.42,32.38,32.42,31461.41292994476,10.4424,10.4456,10.4327,10.4456,31461.4129
2005-02-09 13:15:00,32.42,32.42,32.39,32.4,30122.62940101094,10.4456,10.4456,10.4359,10.4391,30122.6294
2005-02-09 13:20:00,32.39,32.4,32.38,32.4,36481.85116344658,10.4359,10.4391,10.4327,10.4391,36481.8512
2005-02-09 13:25:00,32.4,32.43,32.4,32.43,63592.21762435643,10.4391,10.4488,10.4391,10.4488,63592.2176
2005-02-09 13:30:00,32.43,32.5,32.42,32.47,49869.68645278478,10.4488,10.4714,10.4456,10.4617,49869.6865
2005-02-09 13:35:00,32.47,32.5,32.46,32.47,37932.19998645823,10.4617,10.4714,10.4585,10.4617,37932.2
2005-02-09 13:40:00,32.47,32.47,32.46,32.46,55447.95115667569,10.4617,10.4617,10.4585,10.4585,55447.9512
2005-02-09 13:45:00,32.46,32.46,32.43,32.43,33134.892341112034,10.4585,10.4585,10.4488,10.4488,33134.8923
2005-02-09 13:50:00,32.43,32.47,32.42,32.43,42729.50763180441,10.4488,10.4617,10.4456,10.4488,42729.5076
2005-02-09 13:55:00,32.42,32.45,32.41,32.42,48530.90292385096,10.4456,10.4553,10.4424,10.4456,48530.9029
2005-02-09 14:00:00,32.42,32.46,32.41,32.42,126849.7393664794,10.4456,10.4585,10.4424,10.4456,126849.7394
2005-02-09 14:05:00,32.44,32.47,32.39,32.43,118259.2117224874,10.452,10.4617,10.4359,10.4488,118259.2117
2005-02-09 14:10:00,32.41,32.42,32.38,32.4,151617.23465175508,10.4424,10.4456,10.4327,10.4391,151617.2347
2005-02-09 14:15:00,32.4,32.41,32.38,32.38,67943.26409339135,10.4391,10.4424,10.4327,10.4327,67943.2641
2005-02-09 14:20:00,32.38,32.41,32.38,32.4,68612.65585785825,10.4327,10.4424,10.4327,10.4391,68612.6559
2005-02-09 14:25:00,32.4,32.4,32.36,32.36,109222.42290218412,10.4391,10.4391,10.4263,10.4263,109222.4229
2005-02-09 14:30:00,32.36,32.37,32.33,32.37,109333.98819626194,10.4263,10.4295,10.4166,10.4295,109333.9882
2005-02-09 14:35:00,32.36,32.43,32.36,32.42,55224.82056852006,10.4263,10.4488,10.4263,10.4456,55224.8206
2005-02-09 14:40:00,32.42,32.43,32.38,32.41,80550.14232418481,10.4456,10.4488,10.4327,10.4424,80550.1423
2005-02-09 14:45:00,32.4,32.43,32.4,32.43,70397.70056310335,10.4391,10.4488,10.4391,10.4488,70397.7006
2005-02-09 14:50:00,32.42,32.45,32.42,32.43,114689.1223119972,10.4456,10.4553,10.4456,10.4488,114689.1223
2005-02-09 14:55:00,32.42,32.44,32.41,32.43,74748.74703213826,10.4456,10.452,10.4424,10.4488,74748.747
2005-02-09 15:00:00,32.44,32.47,32.42,32.47,144030.79465446342,10.452,10.4617,10.4456,10.4617,144030.7947
2005-02-09 15:05:00,32.47,32.47,32.42,32.44,223576.84933194783,10.4617,10.4617,10.4456,10.452,223576.8493
2005-02-09 15:10:00,32.43,32.43,32.39,32.4,86016.8417339979,10.4488,10.4488,10.4359,10.4391,86016.8417
2005-02-09 15:15:00,32.4,32.45,32.39,32.43,111342.16348966266,10.4391,10.4553,10.4359,10.4488,111342.1635
2005-02-09 15:20:00,32.42,32.46,32.42,32.45,287950.02401484904,10.4456,10.4585,10.4456,10.4553,287950.024
2005-02-09 15:25:00,32.45,32.47,32.44,32.46,56452.03880337606,10.4553,10.4617,10.452,10.4585,56452.0388
2005-02-09 15:30:00,32.46,32.46,32.42,32.43,65265.697035523706,10.4585,10.4585,10.4456,10.4488,65265.697
2005-02-09 15:35:00,32.42,32.44,32.41,32.43,141130.09700844015,10.4456,10.452,10.4424,10.4488,141130.097
2005-02-09 15:40:00,32.43,32.44,32.42,32.43,121717.73583889977,10.4488,10.452,10.4456,10.4488,121717.7358
2005-02-09 15:45:00,32.42,32.43,32.4,32.4,91483.541143811,10.4456,10.4488,10.4391,10.4391,91483.5411
2005-02-09 15:50:00,32.39,32.4,32.34,32.35,240200.0781495428,10.4359,10.4391,10.4198,10.423,240200.0781
2005-02-09 15:55:00,32.35,32.37,32.31,32.31,343509.54046560253,10.423,10.4295,10.4102,10.4102,343509.5405
2005-02-10 09:30:00,32.36,32.36,32.16,32.17,282371.7593109581,10.4263,10.4263,10.3618,10.365,282371.7593
2005-02-10 09:35:00,32.17,32.19,32.13,32.19,82223.62173535209,10.365,10.3715,10.3522,10.3715,82223.6217
2005-02-10 09:40:00,32.21,32.36,32.21,32.33,111788.42466597391,10.3779,10.4263,10.3779,10.4166,111788.4247
2005-02-10 09:45:00,32.36,32.5,32.32,32.5,169579.2469982838,10.4263,10.4714,10.4134,10.4714,169579.247
2005-02-10 09:50:00,32.51,32.53,32.41,32.43,159426.80523720235,10.4746,10.481,10.4424,10.4488,159426.8052
2005-02-10 09:55:00,32.43,32.47,32.41,32.47,222238.0658030141,10.4488,10.4617,10.4424,10.4617,222238.0658
2005-02-10 10:00:00,32.47,32.53,32.46,32.5,332018.31517558725,10.4617,10.481,10.4585,10.4714,332018.3152
2005-02-10 10:05:00,32.5,32.53,32.45,32.49,175938.46876071946,10.4714,10.481,10.4553,10.4681,175938.4688
2005-02-10 10:10:00,32.49,32.53,32.49,32.51,78765.09761893972,10.4681,10.481,10.4681,10.4746,78765.0976
2005-02-10 10:15:00,32.51,32.54,32.49,32.5,76533.79173738335,10.4746,10.4843,10.4681,10.4714,76533.7917
2005-02-10 10:20:00,32.5,32.56,32.49,32.55,102863.20113974847,10.4714,10.4907,10.4681,10.4875,102863.2011
2005-02-10 10:25:00,32.55,32.69,32.55,32.66,160765.58876613618,10.4875,10.5326,10.4875,10.5229,160765.5888
2005-02-10 10:30:00,32.66,32.66,32.54,32.59,119932.69113365468,10.5229,10.5229,10.4843,10.5004,119932.6911
2005-02-10 10:35:00,32.58,32.6,32.5,32.52,65823.5235059128,10.4971,10.5036,10.4714,10.4778,65823.5235
2005-02-10 10:40:00,32.51,32.51,32.4,32.41,64373.17468290116,10.4746,10.4746,10.4391,10.4424,64373.1747
2005-02-10 10:45:00,32.42,32.48,32.41,32.46,148939.66759388745,10.4456,10.4649,10.4424,10.4585,148939.6676
2005-02-10 10:50:00,32.45,32.49,32.44,32.47,110895.90231335138,10.4553,10.4681,10.452,10.4617,110895.9023
2005-02-10 10:55:00,32.47,32.49,32.46,32.47,55559.51645075352,10.4617,10.4681,10.4585,10.4617,55559.5165
2005-02-10 11:00:00,32.47,32.51,32.42,32.42,114131.29584160812,10.4617,10.4746,10.4456,10.4456,114131.2958
2005-02-10 11:05:00,32.42,32.43,32.37,32.38,98846.850552947,10.4456,10.4488,10.4295,10.4327,98846.8506
2005-02-10 11:10:00,32.39,32.39,32.3,32.32,114689.1223119972,10.4359,10.4359,10.4069,10.4134,114689.1223
2005-02-10 11:15:00,32.31,32.33,32.3,32.32,99962.5034937252,10.4102,10.4166,10.4069,10.4134,99962.5035
2005-02-10 11:20:00,32.32,32.34,32.29,32.34,130308.26348289178,10.4134,10.4198,10.4037,10.4198,130308.2635
2005-02-10 11:25:00,32.33,32.35,32.31,32.33,56786.73468560952,10.4166,10.423,10.4102,10.4166,56786.7347
2005-02-10 11:30:00,32.33,32.38,32.3,32.38,86909.36408662045,10.4166,10.4327,10.4069,10.4327,86909.3641
2005-02-10 11:35:00,32.38,32.38,32.31,32.32,72740.57173873753,10.4327,10.4327,10.4102,10.4134,72740.5717
2005-02-10 11:40:00,32.33,32.35,32.31,32.33,38490.026456847314,10.4166,10.423,10.4102,10.4166,38490.0265
2005-02-10 11:45:00,32.32,32.35,32.32,32.34,42729.50763180441,10.4134,10.423,10.4134,10.4198,42729.5076
2005-02-10 11:50:00,32.34,32.4,32.32,32.36,46745.85821860587,10.4198,10.4391,10.4134,10.4263,46745.8582
2005-02-10 11:55:00,32.38,32.39,32.34,32.35,42952.63821996005,10.4327,10.4359,10.4198,10.423,42952.6382
2005-02-10 12:00:00,32.35,32.38,32.32,32.36,45964.90116006114,10.423,10.4327,10.4134,10.4263,45964.9012
2005-02-10 12:05:00,32.38,32.4,32.31,32.32,42394.81174957095,10.4327,10.4391,10.4102,10.4134,42394.8117
2005-02-10 12:10:00,32.33,32.36,32.3,32.34,31461.41292994476,10.4166,10.4263,10.4069,10.4198,31461.4129
2005-02-10 12:15:00,32.35,32.38,32.33,32.36,32130.80469441167,10.423,10.4327,10.4166,10.4263,32130.8047
2005-02-10 12:20:00,32.36,32.43,32.36,32.41,29787.933518777485,10.4263,10.4488,10.4263,10.4424,29787.9335
2005-02-10 12:25:00,32.4,32.42,32.34,32.36,27221.931754987665,10.4391,10.4456,10.4198,10.4263,27221.9318
2005-02-10 12:30:00,32.36,32.4,32.34,32.36,47749.94586530623,10.4263,10.4391,10.4198,10.4263,47749.9459
2005-02-10 12:35:00,32.36,32.37,32.33,32.34,77872.57526631717,10.4263,10.4295,10.4166,10.4198,77872.5753
2005-02-10 12:40:00,32.33,32.38,32.3,32.36,27110.366460909845,10.4166,10.4327,10.4069,10.4263,27110.3665
2005-02-10 12:45:00,32.36,32.37,32.3,32.32,55224.82056852006,10.4263,10.4295,10.4069,10.4134,55224.8206
2005-02-10 12:50:00,32.32,32.36,32.31,32.35,27333.497049065485,10.4134,10.4263,10.4102,10.423,27333.497
2005-02-10 12:55:00,32.35,32.37,32.31,32.36,64596.30527105679,10.423,10.4295,10.4102,10.4263,64596.3053
2005-02-10 13:00:00,32.36,32.39,32.34,32.38,59352.73644939934,10.4263,10.4359,10.4198,10.4327,59352.7364
2005-02-10 13:05:00,32.38,32.38,32.29,32.33,86574.668204387,10.4327,10.4327,10.4037,10.4166,86574.6682
2005-02-10 13:10:00,32.33,32.34,32.32,32.33,47861.51115938405,10.4166,10.4198,10.4134,10.4166,47861.5112
2005-02-10 13:15:00,32.33,32.33,32.29,32.32,68835.7864460139,10.4166,10.4166,10.4037,10.4134,68835.7864
2005-02-10 13:20:00,32.31,32.34,32.29,32.34,30011.06410693312,10.4102,10.4198,10.4037,10.4198,30011.0641
2005-02-10 13:25:00,32.33,32.4,32.31,32.39,115470.07937054192,10.4166,10.4391,10.4102,10.4359,115470.0794
2005-02-10 13:30:00,32.4,32.4,32.35,32.36,71290.2229157259,10.4391,10.4391,10.423,10.4263,71290.2229
2005-02-10 13:35:00,32.36,32.38,32.32,32.33,93826.4123194452,10.4263,10.4327,10.4134,10.4166,93826.4123
2005-02-10 13:40:00,32.32,32.33,32.31,32.32,94830.49996614557,10.4134,10.4166,10.4102,10.4134,94830.5
2005-02-10 13:45:00,32.31,32.35,32.3,32.3,30568.89057732221,10.4102,10.423,10.4069,10.4069,30568.8906
2005-02-10 13:50:00,32.31,32.31,32.29,32.3,42283.246455493136,10.4102,10.4102,10.4037,10.4069,42283.2465
2005-02-10 13:55:00,32.31,32.31,32.29,32.31,117589.81995802048,10.4102,10.4102,10.4037,10.4102,117589.82
2005-02-10 14:00:00,32.29,32.32,32.29,32.3,96503.97937731283,10.4037,10.4134,10.4037,10.4069,96503.9794
2005-02-10 14:05:00,32.3,32.34,32.29,32.34,37374.37351606913,10.4069,10.4198,10.4037,10.4198,37374.3735
2005-02-10 14:10:00,32.34,32.35,32.32,32.34,28002.8888135324,10.4198,10.423,10.4134,10.4198,28002.8888
2005-02-10 14:15:00,32.34,32.39,32.34,32.35,60356.8240960997,10.4198,10.4359,10.4198,10.423,60356.8241
2005-02-10 14:20:00,32.34,32.35,32.31,32.33,42952.63821996005,10.4198,10.423,10.4102,10.4166,42952.6382
2005-02-10 14:25:00,32.33,32.33,32.31,32.33,34919.937046357125,10.4166,10.4166,10.4102,10.4166,34919.937
2005-02-10 14:30:00,32.32,32.34,32.3,32.34,37039.67763383567,10.4134,10.4198,10.4069,10.4198,37039.6776
2005-02-10 14:35:00,32.34,32.36,32.29,32.31,53105.07998104151,10.4198,10.4263,10.4037,10.4102,53105.08
2005-02-10 14:40:00,32.31,32.33,32.29,32.31,55782.64703890915,10.4102,10.4166,10.4037,10.4102,55782.647
2005-02-10 14:45:00,32.31,32.36,32.31,32.35,41390.72410287059,10.4102,10.4263,10.4102,10.423,41390.7241
2005-02-10 14:50:00,32.31,32.38,32.3,32.31,77537.87938408372,10.4102,10.4327,10.4069,10.4102,77537.8794
2005-02-10 14:55:00,32.32,32.38,32.31,32.34,24098.103520808752,10.4134,10.4327,10.4102,10.4198,24098.1035
2005-02-10 15:00:00,32.33,32.34,32.29,32.34,78876.66291301754,10.4166,10.4198,10.4037,10.4198,78876.6629
2005-02-10 15:05:00,32.35,32.35,32.31,32.33,75195.00820844954,10.423,10.423,10.4102,10.4166,75195.0082
2005-02-10 15:10:00,32.33,32.36,32.31,32.35,46634.29292452805,10.4166,10.4263,10.4102,10.423,46634.2929
2005-02-10 15:15:00,32.35,32.36,32.31,32.35,47192.11939491714,10.423,10.4263,10.4102,10.423,47192.1194
2005-02-10 15:20:00,32.35,32.39,32.34,32.34,88136.58232147645,10.423,10.4359,10.4198,10.4198,88136.5823
2005-02-10 15:25:00,32.34,32.37,32.32,32.36,86351.53761623136,10.4198,10.4295,10.4134,10.4263,86351.5376
2005-02-10 15:30:00,32.36,32.38,32.32,32.38,85235.88467545318,10.4263,10.4327,10.4134,10.4327,85235.8847
2005-02-10 15:35:00,32.38,32.38,32.33,32.34,78765.09761893972,10.4327,10.4327,10.4166,10.4198,78765.0976
2005-02-10 15:40:00,32.33,32.37,32.31,32.34,93603.28173128956,10.4166,10.4295,10.4102,10.4198,93603.2817
2005-02-10 15:45:00,32.33,32.38,32.33,32.33,50315.94762909605,10.4166,10.4327,10.4166,10.4166,50315.9476
2005-02-10 15:50:00,32.33,32.38,32.33,32.36,137671.5728920278,10.4166,10.4327,10.4166,10.4263,137671.5729
2005-02-10 15:55:00,32.36,32.36,32.29,32.31,158311.15229642417,10.4263,10.4263,10.4037,10.4102,158311.1523
2005-02-11 09:30:00,32.49,32.64,32.45,32.6,263070.9634354956,10.4681,10.5165,10.4553,10.5036,263070.9634
2005-02-11 09:35:00,32.59,32.6,32.49,32.49,52100.99233434114,10.5004,10.5036,10.4681,10.4681,52100.9923
2005-02-11 09:40:00,32.49,32.51,32.42,32.45,98735.2852588692,10.4681,10.4746,10.4456,10.4553,98735.2853
2005-02-11 09:45:00,32.44,32.47,32.42,32.44,153179.14876884452,10.452,10.4617,10.4456,10.452,153179.1488
2005-02-11 09:50:00,32.45,32.51,32.44,32.49,80884.83820641827,10.4553,10.4746,10.452,10.4681,80884.8382
2005-02-11 09:55:00,32.5,32.5,32.4,32.45,71513.35350388153,10.4714,10.4714,10.4391,10.4553,71513.3535
2005-02-11 10:00:00,32.45,32.45,32.38,32.38,63034.39115396734,10.4553,10.4553,10.4327,10.4327,63034.3912
2005-02-11 10:05:00,32.38,32.39,32.31,32.33,71848.04938611499,10.4327,10.4359,10.4102,10.4166,71848.0494
2005-02-11 10:10:00,32.32,32.32,32.29,32.29,113127.20819490775,10.4134,10.4134,10.4037,10.4037,113127.2082
2005-02-11 10:15:00,32.29,32.31,32.29,32.31,85012.75408729754,10.4037,10.4102,10.4037,10.4102,85012.7541
2005-02-11 10:20:00,32.31,32.32,32.3,32.31,41502.28939694841,10.4102,10.4134,10.4069,10.4102,41502.2894
2005-02-11 10:25:00,32.31,32.38,32.31,32.37,54890.1246862866,10.4102,10.4327,10.4102,10.4295,54890.1247
2005-02-11 10:30:00,32.37,32.38,32.31,32.36,52993.514686963696,10.4295,10.4327,10.4102,10.4263,52993.5147
2005-02-11 10:35:00,32.35,32.38,32.34,32.38,77537.87938408372,10.423,10.4327,10.4198,10.4327,77537.8794
2005-02-11 10:40:00,32.38,32.38,32.31,32.34,60133.69350794407,10.4327,10.4327,10.4102,10.4198,60133.6935
2005-02-11 10:45:00,32.34,32.39,32.34,32.38,41502.28939694841,10.4198,10.4359,10.4198,10.4327,41502.2894
2005-02-11 10:50:00,32.38,32.38,32.34,32.37,77984.140560395,10.4327,10.4327,10.4198,10.4295,77984.1406
2005-02-11 10:55:00,32.36,32.36,32.34,32.35,35812.45939897968,10.4263,10.4263,10.4198,10.423,35812.4594
2005-02-11 11:00:00,32.35,32.41,32.35,32.4,76533.79173738335,10.423,10.4424,10.423,10.4391,76533.7917
2005-02-11 11:05:00,32.4,32.47,32.39,32.45,107660.50878509466,10.4391,10.4617,10.4359,10.4553,107660.5088
2005-02-11 11:10:00,32.45,32.58,32.45,32.55,123279.64995598924,10.4553,10.4971,10.4553,10.4875,123279.65
2005-02-11 11:15:00,32.56,32.61,32.5,32.54,83116.14408797464,10.4907,10.5068,10.4714,10.4843,83116.1441
2005-02-11 11:20:00,32.54,32.56,32.51,32.51,29899.498812855305,10.4843,10.4907,10.4746,10.4746,29899.4988
2005-02-11 11:25:00,32.52,32.72,32.52,32.67,184528.99640471148,10.4778,10.5423,10.4778,10.5261,184528.9964
2005-02-11 11:30:00,32.67,32.74,32.64,32.72,142022.6193610627,10.5261,10.5487,10.5165,10.5423,142022.6194
2005-02-11 11:35:00,32.72,32.74,32.65,32.68,98400.58937663572,10.5423,10.5487,10.5197,10.5294,98400.5894
2005-02-11 11:40:00,32.67,32.71,32.65,32.71,78318.83644262845,10.5261,10.539,10.5197,10.539,78318.8364
2005-02-11 11:45:00,32.7,32.72,32.66,32.72,88471.27820370991,10.5358,10.5423,10.5229,10.5423,88471.2782
2005-02-11 11:50:00,32.71,32.73,32.68,32.7,40944.46292655932,10.539,10.5455,10.5294,10.5358,40944.4629
2005-02-11 11:55:00,32.69,32.7,32.68,32.68,56563.60409745388,10.5326,10.5358,10.5294,10.5294,56563.6041
2005-02-11 12:00:00,32.69,32.73,32.67,32.73,62141.86880134479,10.5326,10.5455,10.5261,10.5455,62141.8688
2005-02-11 12:05:00,32.73,32.73,32.69,32.69,92710.759378667,10.5455,10.5455,10.5326,10.5326,92710.7594
2005-02-11 12:10:00,32.68,32.76,32.68,32.75,124729.99877900086,10.5294,10.5551,10.5294,10.5519,124729.9988
2005-02-11 12:15:00,32.74,32.76,32.72,32.72,57121.43056784297,10.5487,10.5551,10.5423,10.5423,57121.4306
2005-02-11 12:20:00,32.72,32.76,32.7,32.75,80550.14232418481,10.5423,10.5551,10.5358,10.5519,80550.1423
2005-02-11 12:25:00,32.74,32.78,32.7,32.7,80884.83820641827,10.5487,10.5616,10.5358,10.5358,80884.8382
2005-02-11 12:30:00,32.7,32.72,32.69,32.71,131535.48171774778,10.5358,10.5423,10.5326,10.539,131535.4817
2005-02-11 12:35:00,32.71,32.71,32.65,32.68,93714.84702536736,10.539,10.539,10.5197,10.5294,93714.847
2005-02-11 12:40:00,32.67,32.69,32.67,32.68,46522.72763045023,10.5261,10.5326,10.5261,10.5294,46522.7276
2005-02-11 12:45:00,32.67,32.69,32.66,32.69,37374.37351606913,10.5261,10.5326,10.5229,10.5326,37374.3735
2005-02-11 12:50:00,32.7,32.7,32.63,32.63,26998.80116683203,10.5358,10.5358,10.5133,10.5133,26998.8012
2005-02-11 12:55:00,32.63,32.63,32.59,32.6,45072.3788074386,10.5133,10.5133,10.5004,10.5036,45072.3788
2005-02-11 13:00:00,32.6,32.6,32.55,32.55,59687.4323316328,10.5036,10.5036,10.4875,10.4875,59687.4323
2005-02-11 13:05:00,32.55,32.58,32.47,32.54,101078.15643450338,10.4875,10.4971,10.4617,10.4843,101078.1564
2005-02-11 13:10:00,32.54,32.55,32.51,32.54,22647.754697797114,10.4843,10.4875,10.4746,10.4843,22647.7547
2005-02-11 13:15:00,32.55,32.57,32.54,32.55,33804.28410557895,10.4875,10.4939,10.4843,10.4875,33804.2841
2005-02-11 13:20:00,32.55,32.56,32.54,32.54,16511.66352351711,10.4875,10.4907,10.4843,10.4843,16511.6635
2005-02-11 13:25:00,32.55,32.55,32.54,32.55,38601.59175092513,10.4875,10.4875,10.4843,10.4875,38601.5918
2005-02-11 13:30:00,32.55,32.55,32.54,32.55,34138.9799878124,10.4875,10.4875,10.4843,10.4875,34138.98
2005-02-11 13:35:00,32.55,32.6,32.55,32.56,34138.9799878124,10.4875,10.5036,10.4875,10.4907,34138.98
2005-02-11 13:40:00,32.57,32.58,32.54,32.55,20862.709992552023,10.4939,10.4971,10.4843,10.4875,20862.71
2005-02-11 13:45:00,32.56,32.57,32.55,32.55,13834.096465649469,10.4907,10.4939,10.4875,10.4875,13834.0965
2005-02-11 13:50:00,32.55,32.6,32.55,32.59,26775.670578676392,10.4875,10.5036,10.4875,10.5004,26775.6706
2005-02-11 13:55:00,32.6,32.63,32.52,32.54,341724.4957603575,10.5036,10.5133,10.4778,10.4843,341724.4958
2005-02-11 14:00:00,32.54,32.54,32.45,32.5,58794.90997901024,10.4843,10.4843,10.4553,10.4714,58794.91
2005-02-11 14:05:00,32.5,32.5,32.44,32.46,89252.23526225465,10.4714,10.4714,10.452,10.4585,89252.2353
2005-02-11 14:10:00,32.46,32.48,32.46,32.47,36481.85116344658,10.4585,10.4649,10.4585,10.4617,36481.8512
2005-02-11 14:15:00,32.46,32.47,32.46,32.47,23874.97293265312,10.4585,10.4617,10.4585,10.4617,23874.9729
2005-02-11 14:20:00,32.47,32.48,32.43,32.45,41167.59351471495,10.4617,10.4649,10.4488,10.4553,41167.5935
2005-02-11 14:25:00,32.45,32.48,32.44,32.47,38043.76528053604,10.4553,10.4649,10.452,10.4617,38043.7653
2005-02-11 14:30:00,32.47,32.48,32.45,32.47,48307.77233569532,10.4617,10.4649,10.4553,10.4617,48307.7723
2005-02-11 14:35:00,32.47,32.5,32.47,32.5,31684.5435181004,10.4617,10.4714,10.4617,10.4714,31684.5435
2005-02-11 14:40:00,32.5,32.55,32.49,32.53,63926.91350658989,10.4714,10.4875,10.4681,10.481,63926.9135
2005-02-11 14:45:00,32.53,32.54,32.52,32.52,61137.78115464443,10.481,10.4843,10.4778,10.4778,61137.7812
2005-02-11 14:50:00,32.51,32.54,32.5,32.54,59575.86703755497,10.4746,10.4843,10.4714,10.4843,59575.867
2005-02-11 14:55:00,32.54,32.56,32.53,32.55,27556.62763722112,10.4843,10.4907,10.481,10.4875,27556.6276
2005-02-11 15:00:00,32.55,32.55,32.53,32.54,43398.89939627132,10.4875,10.4875,10.481,10.4843,43398.8994
2005-02-11 15:05:00,32.54,32.58,32.52,32.57,67273.87232892444,10.4843,10.4971,10.4778,10.4939,67273.8723
2005-02-11 15:10:00,32.57,32.61,32.55,32.55,85235.88467545318,10.4939,10.5068,10.4875,10.4875,85235.8847
2005-02-11 15:15:00,32.55,32.56,32.53,32.54,64819.43585921243,10.4875,10.4907,10.481,10.4843,64819.4359
2005-02-11 15:20:00,32.54,32.56,32.53,32.55,80773.27291234044,10.4843,10.4907,10.481,10.4875,80773.2729
2005-02-11 15:25:00,32.56,32.58,32.54,32.56,121606.17054482194,10.4907,10.4971,10.4843,10.4907,121606.1705
2005-02-11 15:30:00,32.55,32.59,32.55,32.56,108776.16172587284,10.4875,10.5004,10.4875,10.4907,108776.1617
2005-02-11 15:35:00,32.55,32.55,32.53,32.54,80215.44644195135,10.4875,10.4875,10.481,10.4843,80215.4464
2005-02-11 15:40:00,32.54,32.56,32.53,32.56,74748.74703213826,10.4843,10.4907,10.481,10.4907,74748.747
2005-02-11 15:45:00,32.56,32.63,32.55,32.55,199032.48463482785,10.4907,10.5133,10.4875,10.4875,199032.4846
2005-02-11 15:50:00,32.55,32.57,32.53,32.55,144811.75171300815,10.4875,10.4939,10.481,10.4875,144811.7517
2005-02-11 15:55:00,32.55,32.58,32.51,32.55,109333.98819626194,10.4875,10.4971,10.4746,10.4875,109333.9882
2005-02-14 09:30:00,32.63,33.16,32.55,33.01,750388.1679674059,10.5133,10.684,10.4875,10.6357,750388.168
2005-02-14 09:35:00,33.07,33.18,32.9,33.03,690477.6050476175,10.655,10.6905,10.6002,10.6421,690477.605
2005-02-14 09:40:00,33.03,33.07,32.93,33.0,348976.23987541563,10.6421,10.655,10.6099,10.6325,348976.2399
2005-02-14 09:45:00,32.97,33.01,32.85,33.0,466454.4945393583,10.6228,10.6357,10.5841,10.6325,466454.4945
2005-02-14 09:50:00,33.0,33.02,32.94,32.95,204499.1840446409,10.6325,10.6389,10.6131,10.6164,204499.184
2005-02-14 09:55:00,32.94,33.12,32.93,33.1,433765.8633745575,10.6131,10.6711,10.6099,10.6647,433765.8634
2005-02-14 10:00:00,33.11,33.16,33.06,33.16,266529.4875519079,10.6679,10.684,10.6518,10.684,266529.4876
2005-02-14 10:05:00,33.16,33.26,33.12,33.12,686795.9503430495,10.684,10.7162,10.6711,10.6711,686795.9503
2005-02-14 10:10:00,33.13,33.13,33.08,33.08,161434.9805306031,10.6744,10.6744,10.6582,10.6582,161434.9805
2005-02-14 10:15:00,33.09,33.09,33.03,33.03,396279.9245644106,10.6615,10.6615,10.6421,10.6421,396279.9246
2005-02-14 10:20:00,33.03,33.04,32.95,32.96,333357.0987045211,10.6421,10.6454,10.6164,10.6196,333357.0987
2005-02-14 10:25:00,32.96,32.98,32.94,32.95,263740.35519996245,10.6196,10.626,10.6131,10.6164,263740.3552
2005-02-14 10:30:00,32.95,32.95,32.85,32.94,203048.8352216293,10.6164,10.6164,10.5841,10.6131,203048.8352
2005-02-14 10:35:00,32.93,32.99,32.9,32.99,251245.0422632468,10.6099,10.6292,10.6002,10.6292,251245.0423
2005-02-14 10:40:00,32.99,33.03,32.95,32.95,235068.0746219632,10.6292,10.6421,10.6164,10.6164,235068.0746
2005-02-14 10:45:00,32.97,33.01,32.93,32.98,161546.54582468088,10.6228,10.6357,10.6099,10.626,161546.5458
2005-02-14 10:50:00,32.99,33.01,32.91,32.93,344178.9322300695,10.6292,10.6357,10.6035,10.6099,344178.9322
2005-02-14 10:55:00,32.93,32.99,32.91,32.98,280698.2798997908,10.6099,10.6292,10.6035,10.626,280698.2799
2005-02-14 11:00:00,32.98,32.99,32.97,32.98,95388.32643653464,10.626,10.6292,10.6228,10.626,95388.3264
2005-02-14 11:05:00,32.98,32.98,32.93,32.93,382780.5239809946,10.626,10.626,10.6099,10.6099,382780.524
2005-02-14 11:10:00,32.94,32.96,32.93,32.96,255819.2193204373,10.6131,10.6196,10.6099,10.6196,255819.2193
2005-02-14 11:15:00,32.95,32.98,32.94,32.97,211862.49345377696,10.6164,10.626,10.6131,10.6228,211862.4935
2005-02-14 11:20:00,32.97,32.98,32.94,32.94,257381.1334375268,10.6228,10.626,10.6131,10.6131,257381.1334
2005-02-14 11:25:00,32.93,32.96,32.88,32.92,232948.3340344846,10.6099,10.6196,10.5938,10.6067,232948.334
2005-02-14 11:30:00,32.93,33.04,32.93,33.03,237968.77226798644,10.6099,10.6454,10.6099,10.6421,237968.7723
2005-02-14 11:35:00,33.04,33.05,32.99,32.99,168352.0287634278,10.6454,10.6486,10.6292,10.6292,168352.0288
2005-02-14 11:40:00,32.99,33.01,32.99,32.99,111565.2940778183,10.6292,10.6357,10.6292,10.6292,111565.2941
2005-02-14 11:45:00,32.99,32.99,32.94,32.98,59352.73644939934,10.6292,10.6292,10.6131,10.626,59352.7364
2005-02-14 11:50:00,32.98,32.99,32.97,32.98,185533.08405141183,10.626,10.6292,10.6228,10.626,185533.0841
2005-02-14 11:55:00,32.97,32.98,32.93,32.97,175715.33817256382,10.6228,10.626,10.6099,10.6228,175715.3382
2005-02-14 12:00:00,32.96,32.97,32.95,32.95,112123.1205482074,10.6196,10.6228,10.6164,10.6164,112123.1205
2005-02-14 12:05:00,32.95,32.98,32.95,32.98,152732.88759253325,10.6164,10.626,10.6164,10.626,152732.8876
2005-02-14 12:10:00,32.98,32.99,32.96,32.97,247898.08344091225,10.626,10.6292,10.6196,10.6228,247898.0834
2005-02-14 12:15:00,32.96,32.98,32.94,32.97,161434.9805306031,10.6196,10.626,10.6131,10.6228,161434.9805
2005-02-14 12:20:00,32.97,32.99,32.96,32.99,110672.77172519577,10.6228,10.6292,10.6196,10.6292,110672.7717
2005-02-14 12:25:00,32.98,32.99,32.96,32.97,79657.61997156226,10.626,10.6292,10.6196,10.6228,79657.62
2005-02-14 12:30:00,32.97,32.99,32.95,32.99,88471.27820370991,10.6228,10.6292,10.6164,10.6292,88471.2782
2005-02-14 12:35:00,32.99,32.99,32.97,32.99,135217.1364223158,10.6292,10.6292,10.6228,10.6292,135217.1364
2005-02-14 12:40:00,32.99,33.0,32.98,32.98,117031.9934876314,10.6292,10.6325,10.626,10.626,117031.9935
2005-02-14 12:45:00,32.99,32.99,32.95,32.97,85347.449969531,10.6292,10.6292,10.6164,10.6228,85347.45
2005-02-14 12:50:00,32.98,32.98,32.96,32.97,56005.77762706479,10.626,10.626,10.6196,10.6228,56005.7776
2005-02-14 12:55:00,32.97,32.97,32.94,32.95,44514.5523370495,10.6228,10.6228,10.6131,10.6164,44514.5523
2005-02-14 13:00:00,32.95,32.95,32.89,32.89,281479.2369583356,10.6164,10.6164,10.597,10.597,281479.237
2005-02-14 13:05:00,32.89,32.91,32.86,32.91,120267.38701588812,10.597,10.6035,10.5874,10.6035,120267.387
2005-02-14 13:10:00,32.91,32.92,32.9,32.91,73856.22467951571,10.6035,10.6067,10.6002,10.6035,73856.2247
2005-02-14 13:15:00,32.9,32.91,32.9,32.9,30680.45587140004,10.6002,10.6035,10.6002,10.6002,30680.4559
2005-02-14 13:20:00,32.9,32.91,32.9,32.91,205949.53286765257,10.6002,10.6035,10.6002,10.6035,205949.5329
2005-02-14 13:25:00,32.91,32.96,32.91,32.95,264409.7469644294,10.6035,10.6196,10.6035,10.6164,264409.747
2005-02-14 13:30:00,32.96,32.98,32.85,32.86,125510.95583754558,10.6196,10.626,10.5841,10.5874,125510.9558
2005-02-14 13:35:00,32.87,32.9,32.8,32.81,98623.71996479138,10.5906,10.6002,10.568,10.5712,98623.72
2005-02-14 13:40:00,32.8,32.81,32.76,32.77,188545.34699151287,10.568,10.5712,10.5551,10.5584,188545.347
2005-02-14 13:45:00,32.78,32.78,32.76,32.77,77984.140560395,10.5616,10.5616,10.5551,10.5584,77984.1406
2005-02-14 13:50:00,32.77,32.81,32.77,32.77,177835.07876004238,10.5584,10.5712,10.5584,10.5584,177835.0788
2005-02-14 13:55:00,32.77,32.78,32.72,32.74,264856.0081407406,10.5584,10.5616,10.5423,10.5487,264856.0081
2005-02-14 14:00:00,32.75,32.76,32.72,32.76,299106.5534226309,10.5519,10.5551,10.5423,10.5551,299106.5534
2005-02-14 14:05:00,32.75,32.79,32.67,32.67,208069.2734551312,10.5519,10.5648,10.5261,10.5261,208069.2735
2005-02-14 14:10:00,32.69,32.72,32.64,32.64,402639.1463268463,10.5326,10.5423,10.5165,10.5165,402639.1463
2005-02-14 14:15:00,32.64,32.65,32.57,32.61,253587.913438881,10.5165,10.5197,10.4939,10.5068,253587.9134
2005-02-14 14:20:00,32.61,32.63,32.58,32.59,207511.44698474204,10.5068,10.5133,10.4971,10.5004,207511.447
2005-02-14 14:25:00,32.59,32.64,32.58,32.6,159761.5011194358,10.5004,10.5165,10.4971,10.5036,159761.5011
2005-02-14 14:30:00,32.59,32.6,32.54,32.55,257492.69873160464,10.5004,10.5036,10.4843,10.4875,257492.6987
2005-02-14 14:35:00,32.55,32.56,32.38,32.44,285718.7181332927,10.4875,10.4907,10.4327,10.452,285718.7181
2005-02-14 14:40:00,32.43,32.5,32.39,32.45,245220.51638304465,10.4488,10.4714,10.4359,10.4553,245220.5164
2005-02-14 14:45:00,32.47,32.54,32.45,32.48,210746.8405129988,10.4617,10.4843,10.4553,10.4649,210746.8405
2005-02-14 14:50:00,32.47,32.49,32.45,32.47,71736.48409203716,10.4617,10.4681,10.4553,10.4617,71736.4841
2005-02-14 14:55:00,32.47,32.47,32.45,32.46,162104.37229507,10.4617,10.4617,10.4553,10.4585,162104.3723
2005-02-14 15:00:00,32.46,32.46,32.44,32.45,86909.36408662045,10.4585,10.4585,10.452,10.4553,86909.3641
2005-02-14 15:05:00,32.45,32.49,32.44,32.45,200036.5722815282,10.4553,10.4681,10.452,10.4553,200036.5723
2005-02-14 15:10:00,32.46,32.46,32.43,32.45,101301.28702265902,10.4585,10.4585,10.4488,10.4553,101301.287
2005-02-14 15:15:00,32.45,32.48,32.4,32.43,121494.60525074412,10.4553,10.4649,10.4391,10.4488,121494.6053
2005-02-14 15:20:00,32.43,32.45,32.4,32.45,175603.772878486,10.4488,10.4553,10.4391,10.4553,175603.7729
2005-02-14 15:25:00,32.43,32.47,32.42,32.47,200482.83345783947,10.4488,10.4617,10.4456,10.4617,200482.8335
2005-02-14 15:30:00,32.47,32.49,32.46,32.48,261285.91873025044,10.4617,10.4681,10.4585,10.4649,261285.9187
2005-02-14 15:35:00,32.48,32.48,32.44,32.44,135217.1364223158,10.4649,10.4649,10.452,10.452,135217.1364
2005-02-14 15:40:00,32.44,32.45,32.41,32.44,200036.5722815282,10.452,10.4553,10.4424,10.452,200036.5723
2005-02-14 15:45:00,32.44,32.45,32.42,32.42,208292.4040432868,10.452,10.4553,10.4456,10.4456,208292.404
2005-02-14 15:50:00,32.42,32.44,32.42,32.42,259054.6128486941,10.4456,10.452,10.4456,10.4456,259054.6128
2005-02-14 15:55:00,32.42,32.46,32.42,32.43,308143.34224293416,10.4456,10.4585,10.4456,10.4488,308143.3422
2005-02-15 09:30:00,32.85,32.85,32.43,32.72,472702.15100771614,10.5841,10.5841,10.4488,10.5423,472702.151
2005-02-15 09:35:00,32.73,32.96,32.68,32.81,219560.4987451464,10.5455,10.6196,10.5294,10.5712,219560.4987
2005-02-15 09:40:00,32.81,32.82,32.72,32.81,334584.31693937705,10.5712,10.5745,10.5423,10.5712,334584.3169
2005-02-15 09:45:00,32.81,32.83,32.76,32.76,299441.2493048643,10.5712,10.5777,10.5551,10.5551,299441.2493
2005-02-15 09:50:00,32.78,32.83,32.75,32.75,380549.21809943824,10.5616,10.5777,10.5519,10.5519,380549.2181
2005-02-15 09:55:00,32.75,32.76,32.67,32.67,456859.87924866594,10.5519,10.5551,10.5261,10.5261,456859.8792
2005-02-15 10:00:00,32.67,32.73,32.58,32.61,289846.634014172,10.5261,10.5455,10.4971,10.5068,289846.634
2005-02-15 10:05:00,32.61,32.81,32.58,32.63,346968.0645820149,10.5068,10.5712,10.4971,10.5133,346968.0646
2005-02-15 10:10:00,32.63,32.67,32.59,32.63,322200.56929673924,10.5133,10.5261,10.5004,10.5133,322200.5693
2005-02-15 10:15:00,32.63,32.64,32.61,32.62,92376.06349643356,10.5133,10.5165,10.5068,10.51,92376.0635
2005-02-15 10:20:00,32.62,32.66,32.61,32.61,224804.06756680383,10.51,10.5229,10.5068,10.5068,224804.0676
2005-02-15 10:25:00,32.6,32.72,32.6,32.69,153290.71406292234,10.5036,10.5423,10.5036,10.5326,153290.7141
2005-02-15 10:30:00,32.69,32.69,32.64,32.66,184305.86581655583,10.5326,10.5326,10.5165,10.5229,184305.8658
2005-02-15 10:35:00,32.66,32.69,32.64,32.67,130419.8287769696,10.5229,10.5326,10.5165,10.5261,130419.8288
2005-02-15 10:40:00,32.67,32.67,32.64,32.65,137002.18112756088,10.5261,10.5261,10.5165,10.5197,137002.1811
2005-02-15 10:45:00,32.65,32.65,32.57,32.58,181070.4722882991,10.5197,10.5197,10.4939,10.4971,181070.4723
2005-02-15 10:50:00,32.57,32.66,32.57,32.65,131200.7858355143,10.4939,10.5229,10.4939,10.5197,131200.7858
2005-02-15 10:55:00,32.64,32.64,32.61,32.63,135328.7017163936,10.5165,10.5165,10.5068,10.5133,135328.7017
2005-02-15 11:00:00,32.63,32.64,32.62,32.64,136555.9199512496,10.5133,10.5165,10.51,10.5165,136555.92
2005-02-15 11:05:00,32.64,32.64,32.63,32.64,141687.92347882924,10.5165,10.5165,10.5133,10.5165,141687.9235
2005-02-15 11:10:00,32.64,32.65,32.64,32.64,185867.77993364527,10.5165,10.5197,10.5165,10.5165,185867.7799
2005-02-15 11:15:00,32.64,32.64,32.62,32.63,142134.1846551405,10.5165,10.5165,10.51,10.5133,142134.1847
2005-02-15 11:20:00,32.63,32.67,32.59,32.61,69170.48232824735,10.5133,10.5261,10.5004,10.5068,69170.4823
2005-02-15 11:25:00,32.61,32.63,32.6,32.6,102416.9399634372,10.5068,10.5133,10.5036,10.5036,102416.94
2005-02-15 11:30:00,32.59,32.63,32.58,32.6,110895.90231335138,10.5004,10.5133,10.4971,10.5036,110895.9023
2005-02-15 11:35:00,32.6,32.61,32.58,32.58,76199.09585514989,10.5036,10.5068,10.4971,10.4971,76199.0959
2005-02-15 11:40:00,32.58,32.58,32.56,32.57,44849.24821928296,10.4971,10.4971,10.4907,10.4939,44849.2482
2005-02-15 11:45:00,32.58,32.58,32.54,32.54,35254.63292859058,10.4971,10.4971,10.4843,10.4843,35254.6329
2005-02-15 11:50:00,32.55,32.55,32.53,32.55,126403.47819016813,10.4875,10.4875,10.481,10.4875,126403.4782
2005-02-15 11:55:00,32.55,32.56,32.55,32.56,276012.53754852246,10.4875,10.4907,10.4875,10.4907,276012.5375
2005-02-15 12:00:00,32.55,32.57,32.55,32.55,108553.0311377172,10.4875,10.4939,10.4875,10.4875,108553.0311
2005-02-15 12:05:00,32.55,32.55,32.55,32.55,100743.46055226991,10.4875,10.4875,10.4875,10.4875,100743.4606
2005-02-15 12:10:00,32.55,32.56,32.55,32.55,64373.17468290116,10.4875,10.4907,10.4875,10.4875,64373.1747
2005-02-15 12:15:00,32.55,32.58,32.55,32.58,67608.5682111579,10.4875,10.4971,10.4875,10.4971,67608.5682
2005-02-15 12:20:00,32.58,32.58,32.55,32.57,67943.26409339135,10.4971,10.4971,10.4875,10.4939,67943.2641
2005-02-15 12:25:00,32.57,32.58,32.56,32.57,25660.01763789821,10.4939,10.4971,10.4907,10.4939,25660.0176
2005-02-15 12:30:00,32.57,32.61,32.57,32.61,53551.34115735279,10.4939,10.5068,10.4939,10.5068,53551.3412
2005-02-15 12:35:00,32.61,32.63,32.6,32.63,55336.38586259788,10.5068,10.5133,10.5036,10.5133,55336.3859
2005-02-15 12:40:00,32.63,32.63,32.61,32.62,55559.51645075352,10.5133,10.5133,10.5068,10.51,55559.5165
2005-02-15 12:45:00,32.62,32.64,32.6,32.64,73633.09409136008,10.51,10.5165,10.5036,10.5165,73633.0941
2005-02-15 12:50:00,32.64,32.64,32.62,32.63,85347.449969531,10.5165,10.5165,10.51,10.5133,85347.45
2005-02-15 12:55:00,32.63,32.63,32.61,32.62,99739.37290556956,10.5133,10.5133,10.5068,10.51,99739.3729
2005-02-15 13:00:00,32.61,32.62,32.61,32.61,36928.112339757856,10.5068,10.51,10.5068,10.5068,36928.1123
2005-02-15 13:05:00,32.61,32.61,32.55,32.61,101635.98290489247,10.5068,10.5068,10.4875,10.5068,101635.9829
2005-02-15 13:10:00,32.61,32.64,32.58,32.59,140237.5746558176,10.5068,10.5165,10.4971,10.5004,140237.5747
2005-02-15 13:15:00,32.59,32.59,32.55,32.58,70843.96173941462,10.5004,10.5004,10.4875,10.4971,70843.9617
2005-02-15 13:20:00,32.57,32.58,32.52,32.53,134882.44054008232,10.4939,10.4971,10.4778,10.481,134882.4405
2005-02-15 13:25:00,32.53,32.54,32.44,32.45,134436.17936377105,10.481,10.4843,10.452,10.4553,134436.1794
2005-02-15 13:30:00,32.44,32.52,32.42,32.49,146038.96994786416,10.452,10.4778,10.4456,10.4681,146038.9699
2005-02-15 13:35:00,32.49,32.52,32.47,32.52,138229.39936241688,10.4681,10.4778,10.4617,10.4778,138229.3994
2005-02-15 13:40:00,32.52,32.53,32.48,32.49,85793.71114584227,10.4778,10.481,10.4649,10.4681,85793.7111
2005-02-15 13:45:00,32.49,32.49,32.45,32.46,62922.82585988952,10.4681,10.4681,10.4553,10.4585,62922.8259
2005-02-15 13:50:00,32.47,32.47,32.43,32.43,66046.65409406844,10.4617,10.4617,10.4488,10.4488,66046.6541
2005-02-15 13:55:00,32.44,32.44,32.39,32.39,139121.9217150394,10.452,10.452,10.4359,10.4359,139121.9217
2005-02-15 14:00:00,32.39,32.43,32.38,32.43,132539.56936444814,10.4359,10.4488,10.4327,10.4488,132539.5694
2005-02-15 14:05:00,32.43,32.64,32.43,32.47,187987.52052112384,10.4488,10.5165,10.4488,10.4617,187987.5205
2005-02-15 14:10:00,32.47,32.47,32.45,32.46,45964.90116006114,10.4617,10.4617,10.4553,10.4585,45964.9012
2005-02-15 14:15:00,32.46,32.47,32.43,32.43,108664.59643179504,10.4585,10.4617,10.4488,10.4488,108664.5964
2005-02-15 14:20:00,32.44,32.48,32.43,32.44,305019.5140087552,10.452,10.4649,10.4488,10.452,305019.514
2005-02-15 14:25:00,32.44,32.47,32.44,32.46,72517.4411505819,10.452,10.4617,10.452,10.4585,72517.4412
2005-02-15 14:30:00,32.46,32.47,32.44,32.44,44737.68292520514,10.4585,10.4617,10.452,10.452,44737.6829
2005-02-15 14:35:00,32.44,32.46,32.43,32.46,102528.50525751502,10.452,10.4585,10.4488,10.4585,102528.5053
2005-02-15 14:40:00,32.46,32.47,32.46,32.47,65265.697035523706,10.4585,10.4617,10.4585,10.4617,65265.697
2005-02-15 14:45:00,32.47,32.47,32.45,32.45,42283.246455493136,10.4617,10.4617,10.4553,10.4553,42283.2465
2005-02-15 14:50:00,32.45,32.46,32.43,32.44,32242.36998848949,10.4553,10.4585,10.4488,10.452,32242.37
2005-02-15 14:55:00,32.43,32.44,32.4,32.42,101301.28702265902,10.4488,10.452,10.4391,10.4456,101301.287
2005-02-15 15:00:00,32.42,32.44,32.41,32.42,130196.69818881396,10.4456,10.452,10.4424,10.4456,130196.6982
2005-02-15 15:05:00,32.43,32.43,32.41,32.43,63703.78291843425,10.4488,10.4488,10.4424,10.4488,63703.7829
2005-02-15 15:10:00,32.43,32.45,32.42,32.45,145481.14347747507,10.4488,10.4553,10.4456,10.4553,145481.1435
2005-02-15 15:15:00,32.45,32.51,32.44,32.49,162885.3293536147,10.4553,10.4746,10.452,10.4681,162885.3294
2005-02-15 15:20:00,32.49,32.5,32.47,32.47,125622.5211316234,10.4681,10.4714,10.4617,10.4617,125622.5211
2005-02-15 15:25:00,32.47,32.48,32.47,32.47,70843.96173941462,10.4617,10.4649,10.4617,10.4617,70843.9617
2005-02-15 15:30:00,32.47,32.51,32.47,32.49,220564.5863918468,10.4617,10.4746,10.4617,10.4681,220564.5864
2005-02-15 15:35:00,32.49,32.49,32.48,32.48,248232.7793231457,10.4681,10.4681,10.4649,10.4649,248232.7793
2005-02-15 15:40:00,32.49,32.52,32.48,32.51,211081.53639523225,10.4681,10.4778,10.4649,10.4746,211081.5364
2005-02-15 15:45:00,32.51,32.52,32.5,32.51,394829.57574139896,10.4746,10.4778,10.4714,10.4746,394829.5757
2005-02-15 15:50:00,32.51,32.52,32.5,32.52,228931.9834476832,10.4746,10.4778,10.4714,10.4778,228931.9834
2005-02-15 15:55:00,32.51,32.53,32.49,32.5,373185.9086903022,10.4746,10.481,10.4681,10.4714,373185.9087
2005-02-16 09:30:00,32.54,32.58,32.38,32.5,203718.2269860962,10.4843,10.4971,10.4327,10.4714,203718.227
2005-02-16 09:35:00,32.5,32.51,32.42,32.43,103755.72349237102,10.4714,10.4746,10.4456,10.4488,103755.7235
2005-02-16 09:40:00,32.44,32.48,32.41,32.47,95165.195848379,10.452,10.4649,10.4424,10.4617,95165.1958
2005-02-16 09:45:00,32.46,32.49,32.45,32.48,98846.850552947,10.4585,10.4681,10.4553,10.4649,98846.8506
2005-02-16 09:50:00,32.47,32.56,32.47,32.54,111342.16348966266,10.4617,10.4907,10.4617,10.4843,111342.1635
2005-02-16 09:55:00,32.54,32.55,32.47,32.48,154741.062885934,10.4843,10.4875,10.4617,10.4649,154741.0629
2005-02-16 10:00:00,32.47,32.49,32.43,32.47,170360.20405682854,10.4617,10.4681,10.4488,10.4617,170360.2041
2005-02-16 10:05:00,32.47,32.53,32.47,32.51,142357.31524329615,10.4617,10.481,10.4617,10.4746,142357.3152
2005-02-16 10:10:00,32.52,32.54,32.48,32.49,74079.35526767134,10.4778,10.4843,10.4649,10.4681,74079.3553
2005-02-16 10:15:00,32.5,32.54,32.48,32.53,106544.85584431648,10.4714,10.4843,10.4649,10.481,106544.8558
2005-02-16 10:20:00,32.53,32.54,32.5,32.53,60245.25880202188,10.481,10.4843,10.4714,10.481,60245.2588
2005-02-16 10:25:00,32.51,32.54,32.51,32.52,85235.88467545318,10.4746,10.4843,10.4746,10.4778,85235.8847
2005-02-16 10:30:00,32.53,32.54,32.48,32.49,79657.61997156226,10.481,10.4843,10.4649,10.4681,79657.62
2005-02-16 10:35:00,32.49,32.49,32.43,32.46,292747.3316601952,10.4681,10.4681,10.4488,10.4585,292747.3317
2005-02-16 10:40:00,32.45,32.47,32.42,32.47,68389.52526970262,10.4553,10.4617,10.4456,10.4617,68389.5253
2005-02-16 10:45:00,32.48,32.49,32.45,32.47,108553.0311377172,10.4649,10.4681,10.4553,10.4617,108553.0311
2005-02-16 10:50:00,32.47,32.47,32.44,32.45,247117.1263823676,10.4617,10.4617,10.452,10.4553,247117.1264
2005-02-16 10:55:00,32.44,32.53,32.44,32.47,133989.9181874598,10.452,10.481,10.452,10.4617,133989.9182
2005-02-16 11:00:00,32.47,32.47,32.44,32.45,74860.31232621608,10.4617,10.4617,10.452,10.4553,74860.3123
2005-02-16 11:05:00,32.45,32.47,32.44,32.45,84231.79702875282,10.4553,10.4617,10.452,10.4553,84231.797
2005-02-16 11:10:00,32.45,32.56,32.45,32.46,125845.65171977904,10.4553,10.4907,10.4553,10.4585,125845.6517
2005-02-16 11:15:00,32.46,32.47,32.44,32.45,70620.83115125899,10.4585,10.4617,10.452,10.4553,70620.8312
2005-02-16 11:20:00,32.44,32.45,32.41,32.43,136555.9199512496,10.452,10.4553,10.4424,10.4488,136555.92
2005-02-16 11:25:00,32.43,32.45,32.43,32.45,27110.366460909845,10.4488,10.4553,10.4488,10.4553,27110.3665
2005-02-16 11:30:00,32.45,32.45,32.4,32.4,59129.6058612437,10.4553,10.4553,10.4391,10.4391,59129.6059
2005-02-16 11:35:00,32.41,32.42,32.4,32.4,45072.3788074386,10.4424,10.4456,10.4391,10.4391,45072.3788
2005-02-16 11:40:00,32.4,32.42,32.38,32.39,155522.0199444787,10.4391,10.4456,10.4327,10.4359,155522.0199
2005-02-16 11:45:00,32.38,32.39,32.35,32.36,86686.23349846482,10.4327,10.4359,10.423,10.4263,86686.2335
2005-02-16 11:50:00,32.37,32.4,32.36,32.39,97173.37114177976,10.4295,10.4391,10.4263,10.4359,97173.3711
2005-02-16 11:55:00,32.38,32.39,32.38,32.38,29676.36822469967,10.4327,10.4359,10.4327,10.4327,29676.3682
2005-02-16 12:00:00,32.38,32.38,32.35,32.35,90256.322908955,10.4327,10.4327,10.423,10.423,90256.3229
2005-02-16 12:05:00,32.36,32.38,32.34,32.38,165005.06994109327,10.4263,10.4327,10.4198,10.4327,165005.0699
2005-02-16 12:10:00,32.38,32.4,32.37,32.38,49423.42527647351,10.4327,10.4391,10.4295,10.4327,49423.4253
2005-02-16 12:15:00,32.38,32.38,32.37,32.38,48754.033512006594,10.4327,10.4327,10.4295,10.4327,48754.0335
2005-02-16 12:20:00,32.37,32.38,32.37,32.38,89029.104674099,10.4295,10.4327,10.4295,10.4327,89029.1047
2005-02-16 12:25:00,32.37,32.38,32.36,32.37,56228.90821522042,10.4295,10.4327,10.4263,10.4295,56228.9082
2005-02-16 12:30:00,32.37,32.37,32.34,32.35,64373.17468290116,10.4295,10.4295,10.4198,10.423,64373.1747
2005-02-16 12:35:00,32.35,32.38,32.34,32.36,52100.99233434114,10.423,10.4327,10.4198,10.4263,52100.9923
2005-02-16 12:40:00,32.37,32.38,32.36,32.38,40275.071162092405,10.4295,10.4327,10.4263,10.4327,40275.0712
2005-02-16 12:45:00,32.38,32.39,32.36,32.36,81107.9687945739,10.4327,10.4359,10.4263,10.4263,81107.9688
2005-02-16 12:50:00,32.37,32.37,32.36,32.36,52770.384098808056,10.4295,10.4295,10.4263,10.4263,52770.3841
2005-02-16 12:55:00,32.37,32.39,32.36,32.39,48084.64174753969,10.4295,10.4359,10.4263,10.4359,48084.6417
2005-02-16 13:00:00,32.38,32.4,32.37,32.38,54220.73292181969,10.4327,10.4391,10.4295,10.4327,54220.7329
2005-02-16 13:05:00,32.38,32.38,32.37,32.37,25548.45234382039,10.4327,10.4327,10.4295,10.4295,25548.4523
2005-02-16 13:10:00,32.37,32.38,32.37,32.38,53105.07998104151,10.4295,10.4327,10.4295,10.4327,53105.08
2005-02-16 13:15:00,32.38,32.39,32.38,32.38,84120.23173467499,10.4327,10.4359,10.4327,10.4327,84120.2317
2005-02-16 13:20:00,32.38,32.38,32.36,32.36,103867.28878644884,10.4327,10.4327,10.4263,10.4263,103867.2888
2005-02-16 13:25:00,32.37,32.38,32.35,32.36,57567.69174415424,10.4295,10.4327,10.423,10.4263,57567.6917
2005-02-16 13:30:00,32.36,32.36,32.3,32.31,213982.2340412555,10.4263,10.4263,10.4069,10.4102,213982.234
2005-02-16 13:35:00,32.3,32.34,32.3,32.31,72405.87585650408,10.4069,10.4198,10.4069,10.4102,72405.8759
2005-02-16 13:40:00,32.31,32.32,32.29,32.29,53328.210569197145,10.4102,10.4134,10.4037,10.4037,53328.2106
2005-02-16 13:45:00,32.29,32.29,32.27,32.28,268649.22813938645,10.4037,10.4037,10.3973,10.4005,268649.2281
2005-02-16 13:50:00,32.27,32.28,32.26,32.28,170918.03052721763,10.3973,10.4005,10.394,10.4005,170918.0305
2005-02-16 13:55:00,32.28,32.31,32.27,32.3,140126.0093617398,10.4005,10.4102,10.3973,10.4069,140126.0094
2005-02-16 14:00:00,32.31,32.32,32.3,32.31,74190.92056174917,10.4102,10.4134,10.4069,10.4102,74190.9206
2005-02-16 14:05:00,32.31,32.35,32.31,32.31,65935.08879999061,10.4102,10.423,10.4102,10.4102,65935.0888
2005-02-16 14:10:00,32.31,32.36,32.31,32.35,114242.86113568592,10.4102,10.4263,10.4102,10.423,114242.8611
2005-02-16 14:15:00,32.35,32.35,32.32,32.33,86239.97232215354,10.423,10.423,10.4134,10.4166,86239.9723
2005-02-16 14:20:00,32.32,32.35,32.32,32.34,72629.00644465971,10.4134,10.423,10.4134,10.4198,72629.0064
2005-02-16 14:25:00,32.34,32.34,32.3,32.3,78318.83644262845,10.4198,10.4198,10.4069,10.4069,78318.8364
2005-02-16 14:30:00,32.3,32.31,32.26,32.28,336704.0575268556,10.4069,10.4102,10.394,10.4005,336704.0575
2005-02-16 14:35:00,32.27,32.28,32.23,32.25,203718.2269860962,10.3973,10.4005,10.3844,10.3908,203718.227
2005-02-16 14:40:00,32.24,32.33,32.23,32.31,122944.95407375575,10.3876,10.4166,10.3844,10.4102,122944.9541
2005-02-16 14:45:00,32.3,32.38,32.3,32.34,191334.4793434584,10.4069,10.4327,10.4069,10.4198,191334.4793
2005-02-16 14:50:00,32.34,32.37,32.32,32.35,281813.932840569,10.4198,10.4295,10.4134,10.423,281813.9328
2005-02-16 14:55:00,32.38,32.43,32.35,32.38,201933.18228085112,10.4327,10.4488,10.423,10.4327,201933.1823
2005-02-16 15:00:00,32.39,32.4,32.34,32.34,173037.7711146962,10.4359,10.4391,10.4198,10.4198,173037.7711
2005-02-16 15:05:00,32.35,32.39,32.34,32.38,160542.45817798053,10.423,10.4359,10.4198,10.4327,160542.4582
2005-02-16 15:10:00,32.38,32.41,32.37,32.41,102305.3746693594,10.4327,10.4424,10.4295,10.4424,102305.3747
2005-02-16 15:15:00,32.41,32.42,32.38,32.38,80215.44644195135,10.4424,10.4456,10.4327,10.4327,80215.4464
2005-02-16 15:20:00,32.38,32.38,32.33,32.35,266194.79166967445,10.4327,10.4327,10.4166,10.423,266194.7917
2005-02-16 15:25:00,32.35,32.37,32.34,32.34,169579.2469982838,10.423,10.4295,10.4198,10.4198,169579.247
2005-02-16 15:30:00,32.34,32.35,32.31,32.31,289400.37283786066,10.4198,10.423,10.4102,10.4102,289400.3728
2005-02-16 15:35:00,32.32,32.35,32.29,32.3,311155.60518303525,10.4134,10.423,10.4037,10.4069,311155.6052
2005-02-16 15:40:00,32.31,32.32,32.3,32.31,302788.20812719886,10.4102,10.4134,10.4069,10.4102,302788.2081
2005-02-16 15:45:00,32.3,32.32,32.29,32.3,349980.327522116,10.4069,10.4134,10.4037,10.4069,349980.3275
2005-02-16 15:50:00,32.29,32.31,32.29,32.3,210969.9711011544,10.4037,10.4102,10.4037,10.4069,210969.9711
2005-02-16 15:55:00,32.3,32.33,32.3,32.32,386908.43986187386,10.4069,10.4166,10.4069,10.4134,386908.4399
2005-02-17 09:30:00,32.31,32.36,32.22,32.22,452285.7021914754,10.4102,10.4263,10.3812,10.3812,452285.7022
2005-02-17 09:35:00,32.27,32.27,32.13,32.13,238749.7293265312,10.3973,10.3973,10.3522,10.3522,238749.7293
2005-02-17 09:40:00,32.09,32.25,32.09,32.24,223911.54521418133,10.3393,10.3908,10.3393,10.3876,223911.5452
2005-02-17 09:45:00,32.24,32.27,32.22,32.27,138452.5299505725,10.3876,10.3973,10.3812,10.3973,138452.53
2005-02-17 09:50:00,32.29,32.29,32.2,32.22,113350.3387830634,10.4037,10.4037,10.3747,10.3812,113350.3388
2005-02-17 09:55:00,32.21,32.21,32.17,32.18,169690.81229236163,10.3779,10.3779,10.365,10.3683,169690.8123
2005-02-17 10:00:00,32.18,32.19,32.13,32.13,92041.36761420008,10.3683,10.3715,10.3522,10.3522,92041.3676
2005-02-17 10:05:00,32.14,32.15,32.12,32.14,157976.4564141907,10.3554,10.3586,10.3489,10.3554,157976.4564
2005-02-17 10:10:00,32.13,32.14,32.05,32.06,162996.89464769253,10.3522,10.3554,10.3264,10.3296,162996.8946
2005-02-17 10:15:00,32.06,32.13,32.03,32.05,158199.58700234635,10.3296,10.3522,10.3199,10.3264,158199.587
2005-02-17 10:20:00,32.05,32.11,32.04,32.11,72182.74526834844,10.3264,10.3457,10.3232,10.3457,72182.7453
2005-02-17 10:25:00,32.1,32.11,32.01,32.04,95165.195848379,10.3425,10.3457,10.3135,10.3232,95165.1958
2005-02-17 10:30:00,32.06,32.07,32.0,32.04,196801.17875327147,10.3296,10.3328,10.3103,10.3232,196801.1788
2005-02-17 10:35:00,32.04,32.04,32.0,32.04,86016.8417339979,10.3232,10.3232,10.3103,10.3232,86016.8417
2005-02-17 10:40:00,32.04,32.05,32.03,32.04,54220.73292181969,10.3232,10.3264,10.3199,10.3232,54220.7329
2005-02-17 10:45:00,32.04,32.08,32.03,32.08,81665.79526496299,10.3232,10.336,10.3199,10.336,81665.7953
2005-02-17 10:50:00,32.08,32.16,32.06,32.14,127965.3923072576,10.336,10.3618,10.3296,10.3554,127965.3923
2005-02-17 10:55:00,32.13,32.13,32.02,32.03,69839.87409271425,10.3522,10.3522,10.3167,10.3199,69839.8741
2005-02-17 11:00:00,32.03,32.04,31.97,31.98,156972.36876749035,10.3199,10.3232,10.3006,10.3038,156972.3688
2005-02-17 11:05:00,31.99,32.05,31.98,32.01,86463.10291030919,10.307,10.3264,10.3038,10.3135,86463.1029
2005-02-17 11:10:00,32.02,32.04,31.99,32.01,113015.64290082992,10.3167,10.3232,10.307,10.3135,113015.6429
2005-02-17 11:15:00,32.02,32.03,31.98,31.99,38378.4611627695,10.3167,10.3199,10.3038,10.307,38378.4612
2005-02-17 11:20:00,31.98,32.04,31.97,32.03,55894.212332986965,10.3038,10.3232,10.3006,10.3199,55894.2123
2005-02-17 11:25:00,32.02,32.07,32.02,32.07,29118.541754310576,10.3167,10.3328,10.3167,10.3328,29118.5418
2005-02-17 11:30:00,32.07,32.08,32.06,32.07,39717.24469170332,10.3328,10.336,10.3296,10.3328,39717.2447
2005-02-17 11:35:00,32.08,32.1,32.07,32.1,58794.90997901024,10.336,10.3425,10.3328,10.3425,58794.91
2005-02-17 11:40:00,32.1,32.13,32.09,32.12,34919.937046357125,10.3425,10.3522,10.3393,10.3489,34919.937
2005-02-17 11:45:00,32.12,32.14,32.12,32.13,60803.08527241097,10.3489,10.3554,10.3489,10.3522,60803.0853
2005-02-17 11:50:00,32.14,32.14,32.11,32.12,39940.37527985895,10.3554,10.3554,10.3457,10.3489,39940.3753
2005-02-17 11:55:00,32.12,32.15,32.09,32.15,39270.98351539204,10.3489,10.3586,10.3393,10.3586,39270.9835
2005-02-17 12:00:00,32.14,32.2,32.12,32.14,82558.31761758555,10.3554,10.3747,10.3489,10.3554,82558.3176
2005-02-17 12:05:00,32.14,32.15,32.11,32.15,47749.94586530623,10.3554,10.3586,10.3457,10.3586,47749.9459
2005-02-17 12:10:00,32.15,32.17,32.14,32.14,44737.68292520514,10.3586,10.365,10.3554,10.3554,44737.6829
2005-02-17 12:15:00,32.13,32.21,32.12,32.21,40275.071162092405,10.3522,10.3779,10.3489,10.3779,40275.0712
2005-02-17 12:20:00,32.21,32.21,32.17,32.18,57456.12645007642,10.3779,10.3779,10.365,10.3683,57456.1265
2005-02-17 12:25:00,32.17,32.18,32.16,32.16,34919.937046357125,10.365,10.3683,10.3618,10.3618,34919.937
2005-02-17 12:30:00,32.16,32.16,32.12,32.12,43510.46469034914,10.3618,10.3618,10.3489,10.3489,43510.4647
2005-02-17 12:35:00,32.12,32.12,32.11,32.12,20416.448816240747,10.3489,10.3489,10.3457,10.3489,20416.4488
2005-02-17 12:40:00,32.12,32.15,32.12,32.13,34919.937046357125,10.3489,10.3586,10.3489,10.3522,34919.937
2005-02-17 12:45:00,32.14,32.14,32.09,32.11,27221.931754987665,10.3554,10.3554,10.3393,10.3457,27221.9318
2005-02-17 12:50:00,32.11,32.11,32.09,32.11,39159.41822131423,10.3457,10.3457,10.3393,10.3457,39159.4182
2005-02-17 12:55:00,32.1,32.11,32.08,32.11,41948.55057325968,10.3425,10.3457,10.336,10.3457,41948.5506
2005-02-17 13:00:00,32.11,32.13,32.1,32.13,38601.59175092513,10.3457,10.3522,10.3425,10.3522,38601.5918
2005-02-17 13:05:00,32.13,32.15,32.12,32.13,120378.95230996594,10.3522,10.3586,10.3489,10.3522,120378.9523
2005-02-17 13:10:00,32.12,32.13,32.09,32.09,93937.977613523,10.3489,10.3522,10.3393,10.3393,93937.9776
2005-02-17 13:15:00,32.09,32.12,32.08,32.09,34585.24116412368,10.3393,10.3489,10.336,10.3393,34585.2412
2005-02-17 13:20:00,32.06,32.09,32.05,32.05,115358.51407646413,10.3296,10.3393,10.3264,10.3264,115358.5141
2005-02-17 13:25:00,32.05,32.07,32.05,32.06,59464.301743477154,10.3264,10.3328,10.3264,10.3296,59464.3017
2005-02-17 13:30:00,32.06,32.09,32.05,32.07,91148.84526157756,10.3296,10.3393,10.3264,10.3328,91148.8453
2005-02-17 13:35:00,32.07,32.09,32.07,32.08,29564.80293062185,10.3328,10.3393,10.3328,10.336,29564.8029
2005-02-17 13:40:00,32.08,32.09,32.06,32.07,22870.88528595275,10.336,10.3393,10.3296,10.3328,22870.8853
2005-02-17 13:45:00,32.08,32.08,32.06,32.07,22870.88528595275,10.336,10.336,10.3296,10.3328,22870.8853
2005-02-17 13:50:00,32.07,32.08,32.04,32.07,56786.73468560952,10.3328,10.336,10.3232,10.3328,56786.7347
2005-02-17 13:55:00,32.07,32.07,32.05,32.06,20639.579404396387,10.3328,10.3328,10.3264,10.3296,20639.5794
2005-02-17 14:00:00,32.05,32.07,32.04,32.06,85012.75408729754,10.3264,10.3328,10.3232,10.3296,85012.7541
2005-02-17 14:05:00,32.06,32.07,32.04,32.04,61026.21586056661,10.3296,10.3328,10.3232,10.3232,61026.2159
2005-02-17 14:10:00,32.04,32.07,32.04,32.07,51654.73115802987,10.3232,10.3328,10.3232,10.3328,51654.7312
2005-02-17 14:15:00,32.07,32.07,32.02,32.04,97842.76290624664,10.3328,10.3328,10.3167,10.3232,97842.7629
2005-02-17 14:20:00,32.04,32.04,32.02,32.03,41167.59351471495,10.3232,10.3232,10.3167,10.3199,41167.5935
2005-02-17 14:25:00,32.03,32.04,32.01,32.01,63034.39115396734,10.3199,10.3232,10.3135,10.3135,63034.3912
2005-02-17 14:30:00,32.02,32.02,31.99,32.0,115246.9487823863,10.3167,10.3167,10.307,10.3103,115246.9488
2005-02-17 14:35:00,31.99,31.99,31.95,31.95,161323.41523652527,10.307,10.307,10.2942,10.2942,161323.4152
2005-02-17 14:40:00,31.96,31.96,31.95,31.95,74860.31232621608,10.2974,10.2974,10.2942,10.2942,74860.3123
2005-02-17 14:45:00,31.95,31.97,31.91,31.95,161992.80700099218,10.2942,10.3006,10.2813,10.2942,161992.807
2005-02-17 14:50:00,31.94,31.97,31.9,31.95,77091.61820777245,10.2909,10.3006,10.2781,10.2942,77091.6182
2005-02-17 14:55:00,31.95,31.97,31.89,31.94,127630.69642502411,10.2942,10.3006,10.2748,10.2909,127630.6964
2005-02-17 15:00:00,31.95,31.96,31.91,31.95,105429.20290353827,10.2942,10.2974,10.2813,10.2942,105429.2029
2005-02-17 15:05:00,31.95,31.98,31.95,31.96,72629.00644465971,10.2942,10.3038,10.2942,10.2974,72629.0064
2005-02-17 15:10:00,31.95,32.0,31.95,31.99,97061.80584770192,10.2942,10.3103,10.2942,10.307,97061.8058
2005-02-17 15:15:00,31.99,32.01,31.98,32.0,93045.45526090046,10.307,10.3135,10.3038,10.3103,93045.4553
2005-02-17 15:20:00,32.0,32.03,31.98,32.03,69951.43938679207,10.3103,10.3199,10.3038,10.3199,69951.4394
2005-02-17 15:25:00,32.03,32.06,32.01,32.06,92041.36761420008,10.3199,10.3296,10.3135,10.3296,92041.3676
2005-02-17 15:30:00,32.05,32.06,32.04,32.06,86128.40702807573,10.3264,10.3296,10.3232,10.3296,86128.407
2005-02-17 15:35:00,32.05,32.11,32.05,32.09,144253.9252426191,10.3264,10.3457,10.3264,10.3393,144253.9252
2005-02-17 15:40:00,32.09,32.11,32.07,32.11,120936.77878035505,10.3393,10.3457,10.3328,10.3457,120936.7788
2005-02-17 15:45:00,32.1,32.11,32.07,32.07,116585.73231132011,10.3425,10.3457,10.3328,10.3328,116585.7323
2005-02-17 15:50:00,32.08,32.08,32.06,32.07,140237.5746558176,10.336,10.336,10.3296,10.3328,140237.5747
2005-02-17 15:55:00,32.06,32.07,31.98,31.98,260839.6575539392,10.3296,10.3328,10.3038,10.3038,260839.6576
2005-02-18 09:30:00,31.98,32.09,31.84,31.95,726847.8909169863,10.3038,10.3393,10.2587,10.2942,726847.8909
2005-02-18 09:35:00,31.97,31.97,31.91,31.91,148381.84112349834,10.3006,10.3006,10.2813,10.2813,148381.8411
2005-02-18 09:40:00,31.91,31.95,31.83,31.85,306246.73224361124,10.2813,10.2942,10.2555,10.2619,306246.7322
2005-02-18 09:45:00,31.85,31.91,31.8,31.81,245108.9510889668,10.2619,10.2813,10.2458,10.2491,245108.9511
2005-02-18 09:50:00,31.8,31.91,31.64,31.64,172591.5099383849,10.2458,10.2813,10.1943,10.1943,172591.5099
2005-02-18 09:55:00,31.63,31.64,31.52,31.61,443248.9133711721,10.1911,10.1943,10.1556,10.1846,443248.9134
2005-02-18 10:00:00,31.6,31.78,31.6,31.75,286834.37107407086,10.1814,10.2394,10.1814,10.2297,286834.3711
2005-02-18 10:05:00,31.75,31.8,31.73,31.79,160096.19700166926,10.2297,10.2458,10.2233,10.2426,160096.197
2005-02-18 10:10:00,31.78,31.87,31.78,31.85,286053.4140155261,10.2394,10.2684,10.2394,10.2619,286053.414
2005-02-18 10:15:00,31.85,31.86,31.81,31.82,175715.33817256382,10.2619,10.2652,10.2491,10.2523,175715.3382
2005-02-18 10:20:00,31.82,31.86,31.81,31.85,89252.23526225465,10.2523,10.2652,10.2491,10.2619,89252.2353
2005-02-18 10:25:00,31.85,31.86,31.84,31.84,63257.521742122975,10.2619,10.2652,10.2587,10.2587,63257.5217
2005-02-18 10:30:00,31.84,31.91,31.84,31.91,209184.9263959093,10.2587,10.2813,10.2587,10.2813,209184.9264
2005-02-18 10:35:00,31.9,31.95,31.88,31.95,152956.0181806889,10.2781,10.2942,10.2716,10.2942,152956.0182
2005-02-18 10:40:00,31.94,31.95,31.88,31.9,147712.44935903142,10.2909,10.2942,10.2716,10.2781,147712.4494
2005-02-18 10:45:00,31.91,31.91,31.85,31.87,162550.63347138127,10.2813,10.2813,10.2619,10.2684,162550.6335
2005-02-18 10:50:00,31.86,31.87,31.85,31.85,92264.49820235574,10.2652,10.2684,10.2619,10.2619,92264.4982
2005-02-18 10:55:00,31.86,31.86,31.84,31.85,157195.499355646,10.2652,10.2652,10.2587,10.2619,157195.4994
2005-02-18 11:00:00,31.84,31.85,31.8,31.82,225585.0246253486,10.2587,10.2619,10.2458,10.2523,225585.0246
2005-02-18 11:05:00,31.82,31.83,31.81,31.83,213759.10345309987,10.2523,10.2555,10.2491,10.2555,213759.1035
2005-02-18 11:10:00,31.83,31.83,31.79,31.79,189437.86934413548,10.2555,10.2555,10.2426,10.2426,189437.8693
2005-02-18 11:15:00,31.78,31.82,31.78,31.81,90591.01879118846,10.2394,10.2523,10.2394,10.2491,90591.0188
2005-02-18 11:20:00,31.81,31.82,31.8,31.81,88248.14761555428,10.2491,10.2523,10.2458,10.2491,88248.1476
2005-02-18 11:25:00,31.81,31.82,31.79,31.79,98065.89349440228,10.2491,10.2523,10.2426,10.2426,98065.8935
2005-02-18 11:30:00,31.8,31.81,31.79,31.81,53439.77586327497,10.2458,10.2491,10.2426,10.2491,53439.7759
2005-02-18 11:35:00,31.8,31.81,31.78,31.78,104759.8111390714,10.2458,10.2491,10.2394,10.2394,104759.8111
2005-02-18 11:40:00,31.78,31.8,31.75,31.77,147266.18818272016,10.2394,10.2458,10.2297,10.2362,147266.1882
2005-02-18 11:45:00,31.76,31.79,31.73,31.73,61472.477036877885,10.2329,10.2426,10.2233,10.2233,61472.477
2005-02-18 11:50:00,31.74,31.79,31.72,31.78,122498.69289744447,10.2265,10.2426,10.2201,10.2394,122498.6929
2005-02-18 11:55:00,31.78,31.82,31.78,31.78,83450.8399702081,10.2394,10.2523,10.2394,10.2394,83450.84
2005-02-18 12:00:00,31.78,31.79,31.78,31.79,142468.88053737397,10.2394,10.2426,10.2394,10.2426,142468.8805
2005-02-18 12:05:00,31.79,31.82,31.78,31.82,76533.79173738335,10.2426,10.2523,10.2394,10.2523,76533.7917
2005-02-18 12:10:00,31.81,31.82,31.78,31.78,101524.41761081463,10.2491,10.2523,10.2394,10.2394,101524.4176
2005-02-18 12:15:00,31.78,31.82,31.78,31.79,77537.87938408372,10.2394,10.2523,10.2394,10.2426,77537.8794
2005-02-18 12:20:00,31.79,31.88,31.79,31.86,164112.5475884707,10.2426,10.2716,10.2426,10.2652,164112.5476
2005-02-18 12:25:00,31.86,31.86,31.78,31.79,114465.99172384158,10.2652,10.2652,10.2394,10.2426,114465.9917
2005-02-18 12:30:00,31.78,31.82,31.78,31.82,45183.94410151641,10.2394,10.2523,10.2394,10.2523,45183.9441
2005-02-18 12:35:00,31.82,31.82,31.78,31.78,60133.69350794407,10.2523,10.2523,10.2394,10.2394,60133.6935
2005-02-18 12:40:00,31.79,31.79,31.78,31.78,83004.57879389681,10.2426,10.2426,10.2394,10.2394,83004.5788
2005-02-18 12:45:00,31.78,31.79,31.77,31.78,69393.61291640298,10.2394,10.2426,10.2362,10.2394,69393.6129
2005-02-18 12:50:00,31.77,31.78,31.77,31.78,103309.46231605974,10.2362,10.2394,10.2362,10.2394,103309.4623
2005-02-18 12:55:00,31.78,31.78,31.77,31.78,37932.19998645823,10.2394,10.2394,10.2362,10.2394,37932.2
2005-02-18 13:00:00,31.78,31.78,31.72,31.72,173149.336408774,10.2394,10.2394,10.2201,10.2201,173149.3364
2005-02-18 13:05:00,31.73,31.75,31.72,31.74,119709.56054549904,10.2233,10.2297,10.2201,10.2265,119709.5605
2005-02-18 13:10:00,31.75,31.76,31.71,31.75,119486.4299573434,10.2297,10.2329,10.2168,10.2297,119486.43
2005-02-18 13:15:00,31.74,31.74,31.71,31.71,97061.80584770192,10.2265,10.2265,10.2168,10.2168,97061.8058
2005-02-18 13:20:00,31.72,31.73,31.71,31.72,82446.75232350772,10.2201,10.2233,10.2168,10.2201,82446.7523
2005-02-18 13:25:00,31.72,31.75,31.72,31.73,63703.78291843425,10.2201,10.2297,10.2201,10.2233,63703.7829
2005-02-18 13:30:00,31.73,31.74,31.71,31.71,77203.18350185026,10.2233,10.2265,10.2168,10.2168,77203.1835
2005-02-18 13:35:00,31.71,31.73,31.7,31.72,95723.0223187681,10.2168,10.2233,10.2136,10.2201,95723.0223
2005-02-18 13:40:00,31.71,31.73,31.7,31.7,121383.03995666633,10.2168,10.2233,10.2136,10.2136,121383.04
2005-02-18 13:45:00,31.7,31.72,31.69,31.71,40386.63645617022,10.2136,10.2201,10.2104,10.2168,40386.6365
2005-02-18 13:50:00,31.71,31.71,31.67,31.67,94495.8040839121,10.2168,10.2168,10.2039,10.2039,94495.8041
2005-02-18 13:55:00,31.67,31.69,31.65,31.68,87578.75585108736,10.2039,10.2104,10.1975,10.2072,87578.7559
2005-02-18 14:00:00,31.68,31.72,31.68,31.7,187318.1287566569,10.2072,10.2201,10.2072,10.2136,187318.1288
2005-02-18 14:05:00,31.7,31.71,31.69,31.7,35589.32881082404,10.2136,10.2168,10.2104,10.2136,35589.3288
2005-02-18 14:10:00,31.69,31.71,31.69,31.69,44849.24821928296,10.2104,10.2168,10.2104,10.2104,44849.2482
2005-02-18 14:15:00,31.69,31.69,31.67,31.69,122387.12760336668,10.2104,10.2104,10.2039,10.2104,122387.1276
2005-02-18 14:20:00,31.69,31.71,31.69,31.69,53551.34115735279,10.2104,10.2168,10.2104,10.2104,53551.3412
2005-02-18 14:25:00,31.7,31.7,31.69,31.7,49200.29468831787,10.2136,10.2136,10.2104,10.2136,49200.2947
2005-02-18 14:30:00,31.69,31.71,31.69,31.71,111788.42466597391,10.2104,10.2168,10.2104,10.2168,111788.4247
2005-02-18 14:35:00,31.71,31.74,31.7,31.71,96838.67525954627,10.2168,10.2265,10.2136,10.2168,96838.6753
2005-02-18 14:40:00,31.7,31.73,31.69,31.69,37262.80822199131,10.2136,10.2233,10.2104,10.2104,37262.8082
2005-02-18 14:45:00,31.69,31.69,31.68,31.69,57009.86527376515,10.2104,10.2104,10.2072,10.2104,57009.8653
2005-02-18 14:50:00,31.69,31.69,31.68,31.69,153179.14876884452,10.2104,10.2104,10.2072,10.2104,153179.1488
2005-02-18 14:55:00,31.69,31.69,31.67,31.67,49088.72939424005,10.2104,10.2104,10.2039,10.2039,49088.7294
2005-02-18 15:00:00,31.67,31.69,31.67,31.69,49981.2517468626,10.2039,10.2104,10.2039,10.2104,49981.2517
2005-02-18 15:05:00,31.69,31.7,31.67,31.69,120267.38701588812,10.2104,10.2136,10.2039,10.2104,120267.387
2005-02-18 15:10:00,31.69,31.71,31.68,31.69,97619.632318091,10.2104,10.2168,10.2072,10.2104,97619.6323
2005-02-18 15:15:00,31.69,31.71,31.68,31.7,85793.71114584227,10.2104,10.2168,10.2072,10.2136,85793.7111
2005-02-18 15:20:00,31.7,31.71,31.69,31.7,182409.2558172329,10.2136,10.2168,10.2104,10.2136,182409.2558
2005-02-18 15:25:00,31.69,31.7,31.68,31.69,107214.2476087834,10.2104,10.2136,10.2072,10.2104,107214.2476
2005-02-18 15:30:00,31.69,31.69,31.66,31.67,329898.5745881087,10.2104,10.2104,10.2007,10.2039,329898.5746
2005-02-18 15:35:00,31.66,31.68,31.62,31.64,286499.6751918374,10.2007,10.2072,10.1878,10.1943,286499.6752
2005-02-18 15:40:00,31.65,31.68,31.64,31.67,280252.0187234796,10.1975,10.2072,10.1943,10.2039,280252.0187
2005-02-18 15:45:00,31.67,31.77,31.67,31.75,255372.95814412608,10.2039,10.2362,10.2039,10.2297,255372.9581
2005-02-18 15:50:00,31.75,31.77,31.69,31.7,211639.3628656213,10.2297,10.2362,10.2104,10.2136,211639.3629
2005-02-18 15:55:00,31.7,31.71,31.6,31.65,453289.78983817575,10.2136,10.2168,10.1814,10.1975,453289.7898
2005-02-22 09:30:00,31.63,31.68,31.6,31.61,284045.2387221254,10.1911,10.2072,10.1814,10.1846,284045.2387
2005-02-22 09:35:00,31.6,31.64,31.56,31.63,126515.04348424597,10.1814,10.1943,10.1685,10.1911,126515.0435
2005-02-22 09:40:00,31.63,31.65,31.59,31.6,139679.7481854285,10.1911,10.1975,10.1782,10.1814,139679.7482
2005-02-22 09:45:00,31.6,31.65,31.59,31.63,147043.0575945645,10.1814,10.1975,10.1782,10.1911,147043.0576
2005-02-22 09:50:00,31.63,31.69,31.63,31.69,114912.25290015285,10.1911,10.2104,10.1911,10.2104,114912.2529
2005-02-22 09:55:00,31.68,31.82,31.68,31.76,137560.00759794997,10.2072,10.2523,10.2072,10.2329,137560.0076
2005-02-22 10:00:00,31.75,31.86,31.7,31.82,174711.25052586346,10.2297,10.2652,10.2136,10.2523,174711.2505
2005-02-22 10:05:00,31.83,31.84,31.79,31.83,181070.4722882991,10.2555,10.2587,10.2426,10.2555,181070.4723
2005-02-22 10:10:00,31.83,31.86,31.82,31.85,95834.58761284592,10.2555,10.2652,10.2523,10.2619,95834.5876
2005-02-22 10:15:00,31.85,31.89,31.84,31.85,175380.64229033038,10.2619,10.2748,10.2587,10.2619,175380.6423
2005-02-22 10:20:00,31.85,31.85,31.7,31.72,150613.1470050547,10.2619,10.2619,10.2136,10.2201,150613.147
2005-02-22 10:25:00,31.73,31.75,31.65,31.74,232278.9422700177,10.2233,10.2297,10.1975,10.2265,232278.9423
2005-02-22 10:30:00,31.74,31.8,31.74,31.79,207399.88169066425,10.2265,10.2458,10.2265,10.2426,207399.8817
2005-02-22 10:35:00,31.8,31.85,31.78,31.84,243658.60226595515,10.2458,10.2619,10.2394,10.2587,243658.6023
2005-02-22 10:40:00,31.83,31.85,31.81,31.84,78430.40173670626,10.2555,10.2619,10.2491,10.2587,78430.4017
2005-02-22 10:45:00,31.84,31.85,31.8,31.8,72852.13703281534,10.2587,10.2619,10.2458,10.2458,72852.137
2005-02-22 10:50:00,31.8,31.85,31.8,31.8,225250.32874311515,10.2458,10.2619,10.2458,10.2458,225250.3287
2005-02-22 10:55:00,31.8,31.82,31.78,31.8,86686.23349846482,10.2458,10.2523,10.2394,10.2458,86686.2335
2005-02-22 11:00:00,31.8,31.82,31.74,31.77,136779.05053940523,10.2458,10.2523,10.2265,10.2362,136779.0505
2005-02-22 11:05:00,31.75,31.79,31.74,31.79,65823.5235059128,10.2297,10.2426,10.2265,10.2426,65823.5235
2005-02-22 11:10:00,31.78,31.83,31.74,31.75,149609.05935835434,10.2394,10.2555,10.2265,10.2297,149609.0594
2005-02-22 11:15:00,31.76,31.77,31.7,31.73,91595.10643788884,10.2329,10.2362,10.2136,10.2233,91595.1064
2005-02-22 11:20:00,31.73,31.74,31.71,31.72,51989.42704026333,10.2233,10.2265,10.2168,10.2201,51989.427
2005-02-22 11:25:00,31.71,31.76,31.69,31.71,67720.1335052357,10.2168,10.2329,10.2104,10.2168,67720.1335
2005-02-22 11:30:00,31.72,31.77,31.72,31.77,44960.81351336077,10.2201,10.2362,10.2201,10.2362,44960.8135
2005-02-22 11:35:00,31.76,31.78,31.73,31.76,115023.81819423068,10.2329,10.2394,10.2233,10.2329,115023.8182
2005-02-22 11:40:00,31.76,31.76,31.71,31.75,46968.9888067615,10.2329,10.2329,10.2168,10.2297,46968.9888
2005-02-22 11:45:00,31.75,31.79,31.74,31.79,116585.73231132011,10.2297,10.2426,10.2265,10.2426,116585.7323
2005-02-22 11:50:00,31.78,31.79,31.76,31.79,65042.56644736807,10.2394,10.2426,10.2329,10.2426,65042.5664
2005-02-22 11:55:00,31.79,31.82,31.78,31.81,50650.64351132951,10.2426,10.2523,10.2394,10.2491,50650.6435
2005-02-22 12:00:00,31.8,31.83,31.78,31.81,58683.344684932425,10.2458,10.2555,10.2394,10.2491,58683.3447
2005-02-22 12:05:00,31.81,31.86,31.81,31.86,74302.48585582699,10.2491,10.2652,10.2491,10.2652,74302.4859
2005-02-22 12:10:00,31.86,31.87,31.82,31.85,74079.35526767134,10.2652,10.2684,10.2523,10.2619,74079.3553
2005-02-22 12:15:00,31.86,31.86,31.73,31.74,88917.53938002119,10.2652,10.2652,10.2233,10.2265,88917.5394
2005-02-22 12:20:00,31.74,31.76,31.69,31.7,102640.07055159284,10.2265,10.2329,10.2104,10.2136,102640.0706
2005-02-22 12:25:00,31.7,31.73,31.65,31.72,78095.7058544728,10.2136,10.2233,10.1975,10.2201,78095.7059
2005-02-22 12:30:00,31.71,31.72,31.65,31.66,53997.60233366406,10.2168,10.2201,10.1975,10.2007,53997.6023
2005-02-22 12:35:00,31.64,31.69,31.6,31.68,97284.93643585755,10.1943,10.2104,10.1814,10.2072,97284.9364
2005-02-22 12:40:00,31.69,31.78,31.67,31.71,58460.21409677679,10.2104,10.2394,10.2039,10.2168,58460.2141
2005-02-22 12:45:00,31.72,31.73,31.65,31.7,64596.30527105679,10.2201,10.2233,10.1975,10.2136,64596.3053
2005-02-22 12:50:00,31.7,31.75,31.69,31.72,60691.51997833316,10.2136,10.2297,10.2104,10.2201,60691.52
2005-02-22 12:55:00,31.72,31.75,31.71,31.75,44960.81351336077,10.2201,10.2297,10.2168,10.2297,44960.8135
2005-02-22 13:00:00,31.75,31.76,31.7,31.71,132762.69995260378,10.2297,10.2329,10.2136,10.2168,132762.7
2005-02-22 13:05:00,31.7,31.72,31.69,31.7,80327.01173602918,10.2136,10.2201,10.2104,10.2136,80327.0117
2005-02-22 13:10:00,31.7,31.73,31.67,31.72,46076.46645413896,10.2136,10.2233,10.2039,10.2201,46076.4665
2005-02-22 13:15:00,31.73,31.77,31.72,31.77,58571.77939085461,10.2233,10.2362,10.2201,10.2362,58571.7794
2005-02-22 13:20:00,31.76,31.78,31.73,31.78,187652.8246388904,10.2329,10.2394,10.2233,10.2394,187652.8246
2005-02-22 13:25:00,31.78,31.78,31.7,31.75,83339.27467613027,10.2394,10.2394,10.2136,10.2297,83339.2747
2005-02-22 13:30:00,31.74,31.79,31.74,31.77,96838.67525954627,10.2265,10.2426,10.2265,10.2362,96838.6753
2005-02-22 13:35:00,31.75,31.76,31.69,31.69,73186.8329150488,10.2297,10.2329,10.2104,10.2104,73186.8329
2005-02-22 13:40:00,31.69,31.72,31.68,31.69,72740.57173873753,10.2104,10.2201,10.2072,10.2104,72740.5717
2005-02-22 13:45:00,31.69,31.79,31.67,31.67,120713.6481921994,10.2104,10.2426,10.2039,10.2039,120713.6482
2005-02-22 13:50:00,31.68,31.69,31.63,31.64,62588.12997765606,10.2072,10.2104,10.1911,10.1943,62588.13
2005-02-22 13:55:00,31.63,31.65,31.6,31.62,101189.7217285812,10.1911,10.1975,10.1814,10.1878,101189.7217
2005-02-22 14:00:00,31.61,31.64,31.6,31.6,213870.66874717767,10.1846,10.1943,10.1814,10.1814,213870.6687
2005-02-22 14:05:00,31.6,31.63,31.58,31.61,155633.58523855652,10.1814,10.1911,10.1749,10.1846,155633.5852
2005-02-22 14:10:00,31.6,31.63,31.6,31.63,36816.54704568004,10.1814,10.1911,10.1814,10.1911,36816.547
2005-02-22 14:15:00,31.62,31.69,31.6,31.63,193007.95875462567,10.1878,10.2104,10.1814,10.1911,193007.9588
2005-02-22 14:20:00,31.63,31.65,31.57,31.6,120378.95230996594,10.1911,10.1975,10.1717,10.1814,120378.9523
2005-02-22 14:25:00,31.6,31.64,31.6,31.63,116139.47113500883,10.1814,10.1943,10.1814,10.1911,116139.4711
2005-02-22 14:30:00,31.63,31.64,31.61,31.61,74079.35526767134,10.1911,10.1943,10.1846,10.1846,74079.3553
2005-02-22 14:35:00,31.61,31.62,31.56,31.59,107437.37819693904,10.1846,10.1878,10.1685,10.1782,107437.3782
2005-02-22 14:40:00,31.59,31.61,31.59,31.6,111342.16348966266,10.1782,10.1846,10.1782,10.1814,111342.1635
2005-02-22 14:45:00,31.6,31.64,31.6,31.62,77649.44467816154,10.1814,10.1943,10.1814,10.1878,77649.4447
2005-02-22 14:50:00,31.63,31.65,31.6,31.63,144030.79465446342,10.1911,10.1975,10.1814,10.1911,144030.7947
2005-02-22 14:55:00,31.63,31.64,31.61,31.64,97173.37114177976,10.1911,10.1943,10.1846,10.1943,97173.3711
2005-02-22 15:00:00,31.64,31.67,31.63,31.66,80996.40350049609,10.1943,10.2039,10.1911,10.2007,80996.4035
2005-02-22 15:05:00,31.66,31.67,31.61,31.62,91706.67173196663,10.2007,10.2039,10.1846,10.1878,91706.6717
2005-02-22 15:10:00,31.63,31.65,31.57,31.6,119932.69113365468,10.1911,10.1975,10.1717,10.1814,119932.6911
2005-02-22 15:15:00,31.6,31.63,31.55,31.57,78876.66291301754,10.1814,10.1911,10.1653,10.1717,78876.6629
2005-02-22 15:20:00,31.57,31.59,31.55,31.58,96503.97937731283,10.1717,10.1782,10.1653,10.1749,96503.9794
2005-02-22 15:25:00,31.59,31.6,31.58,31.6,95723.0223187681,10.1782,10.1814,10.1749,10.1814,95723.0223
2005-02-22 15:30:00,31.59,31.6,31.58,31.6,88025.01702739864,10.1782,10.1814,10.1749,10.1814,88025.017
2005-02-22 15:35:00,31.6,31.6,31.56,31.6,189103.173461902,10.1814,10.1814,10.1685,10.1814,189103.1735
2005-02-22 15:40:00,31.6,31.65,31.59,31.63,285495.58754513704,10.1814,10.1975,10.1782,10.1911,285495.5875
2005-02-22 15:45:00,31.63,31.63,31.6,31.6,237857.2069739086,10.1911,10.1911,10.1814,10.1814,237857.207
2005-02-22 15:50:00,31.6,31.66,31.58,31.66,354889.20046154,10.1814,10.2007,10.1749,10.2007,354889.2005
2005-02-22 15:55:00,31.66,31.69,31.61,31.65,486647.8127674434,10.2007,10.2104,10.1846,10.1975,486647.8128
2005-02-23 09:30:00,31.73,31.86,31.73,31.75,412456.8922056942,10.2233,10.2652,10.2233,10.2297,412456.8922
2005-02-23 09:35:00,31.75,31.78,31.71,31.78,92710.759378667,10.2297,10.2394,10.2168,10.2394,92710.7594
2005-02-23 09:40:00,31.77,31.83,31.76,31.81,126849.7393664794,10.2362,10.2555,10.2329,10.2491,126849.7394
2005-02-23 09:45:00,31.82,31.93,31.8,31.81,150055.3205346656,10.2523,10.2877,10.2458,10.2491,150055.3205
2005-02-23 09:50:00,31.81,31.88,31.79,31.88,112457.81643044084,10.2491,10.2716,10.2426,10.2716,112457.8164
2005-02-23 09:55:00,31.88,31.9,31.83,31.83,117478.25466394267,10.2716,10.2781,10.2555,10.2555,117478.2547
2005-02-23 10:00:00,31.84,31.86,31.76,31.76,80661.70761826263,10.2587,10.2652,10.2329,10.2329,80661.7076
2005-02-23 10:05:00,31.77,31.82,31.74,31.82,51543.16586395205,10.2362,10.2523,10.2265,10.2523,51543.1659
2005-02-23 10:10:00,31.82,31.86,31.8,31.81,84343.36232283064,10.2523,10.2652,10.2458,10.2491,84343.3623
2005-02-23 10:15:00,31.8,31.86,31.8,31.85,64261.60938882334,10.2458,10.2652,10.2458,10.2619,64261.6094
2005-02-23 10:20:00,31.85,31.91,31.84,31.86,117701.3852520983,10.2619,10.2813,10.2587,10.2652,117701.3853
2005-02-23 10:25:00,31.86,31.9,31.84,31.85,95834.58761284592,10.2652,10.2781,10.2587,10.2619,95834.5876
2005-02-23 10:30:00,31.86,31.89,31.82,31.82,118817.03819287648,10.2652,10.2748,10.2523,10.2523,118817.0382
2005-02-23 10:35:00,31.82,31.83,31.75,31.77,116027.90584093104,10.2523,10.2555,10.2297,10.2362,116027.9058
2005-02-23 10:40:00,31.77,31.81,31.76,31.78,122721.82348560014,10.2362,10.2491,10.2329,10.2394,122721.8235
2005-02-23 10:45:00,31.77,31.79,31.76,31.78,89810.06173264374,10.2362,10.2426,10.2329,10.2394,89810.0617
2005-02-23 10:50:00,31.78,31.78,31.68,31.68,113685.03466529684,10.2394,10.2394,10.2072,10.2072,113685.0347
2005-02-23 10:55:00,31.68,31.69,31.59,31.66,193900.4811072482,10.2072,10.2104,10.1782,10.2007,193900.4811
2005-02-23 11:00:00,31.67,31.69,31.61,31.61,131535.48171774778,10.2039,10.2104,10.1846,10.1846,131535.4817
2005-02-23 11:05:00,31.61,31.65,31.59,31.61,103309.46231605974,10.1846,10.1975,10.1782,10.1846,103309.4623
2005-02-23 11:10:00,31.6,31.6,31.52,31.52,183413.34346393327,10.1814,10.1814,10.1556,10.1556,183413.3435
2005-02-23 11:15:00,31.52,31.58,31.49,31.56,156637.6728852569,10.1556,10.1749,10.146,10.1685,156637.6729
2005-02-23 11:20:00,31.58,31.6,31.54,31.58,116808.86289947576,10.1749,10.1814,10.1621,10.1749,116808.8629
2005-02-23 11:25:00,31.58,31.62,31.58,31.61,68166.39468154698,10.1749,10.1878,10.1749,10.1846,68166.3947
2005-02-23 11:30:00,31.6,31.74,31.6,31.68,134436.17936377105,10.1814,10.2265,10.1814,10.2072,134436.1794
2005-02-23 11:35:00,31.69,31.71,31.69,31.69,52770.384098808056,10.2104,10.2168,10.2104,10.2104,52770.3841
2005-02-23 11:40:00,31.69,31.7,31.65,31.69,59352.73644939934,10.2104,10.2136,10.1975,10.2104,59352.7364
2005-02-23 11:45:00,31.69,31.69,31.65,31.65,41056.028220637134,10.2104,10.2104,10.1975,10.1975,41056.0282
2005-02-23 11:50:00,31.65,31.68,31.64,31.66,34138.9799878124,10.1975,10.2072,10.1943,10.2007,34138.98
2005-02-23 11:55:00,31.67,31.71,31.67,31.69,33358.022929267674,10.2039,10.2168,10.2039,10.2104,33358.0229
2005-02-23 12:00:00,31.71,31.78,31.71,31.74,60914.65056648879,10.2168,10.2394,10.2168,10.2265,60914.6506
2005-02-23 12:05:00,31.74,31.78,31.72,31.74,53105.07998104151,10.2265,10.2394,10.2201,10.2265,53105.08
2005-02-23 12:10:00,31.75,31.77,31.71,31.76,63257.521742122975,10.2297,10.2362,10.2168,10.2329,63257.5217
2005-02-23 12:15:00,31.77,31.77,31.71,31.74,92933.88996682264,10.2362,10.2362,10.2168,10.2265,92933.89
2005-02-23 12:20:00,31.73,31.77,31.72,31.75,108887.72701995066,10.2233,10.2362,10.2201,10.2297,108887.727
2005-02-23 12:25:00,31.75,31.75,31.69,31.71,148381.84112349834,10.2297,10.2297,10.2104,10.2168,148381.8411
2005-02-23 12:30:00,31.71,31.71,31.67,31.69,41167.59351471495,10.2168,10.2168,10.2039,10.2104,41167.5935
2005-02-23 12:35:00,31.69,31.74,31.69,31.7,43398.89939627132,10.2104,10.2265,10.2104,10.2136,43398.8994
2005-02-23 12:40:00,31.69,31.69,31.68,31.69,58794.90997901024,10.2104,10.2104,10.2072,10.2104,58794.91
2005-02-23 12:45:00,31.69,31.7,31.67,31.69,116251.03642908669,10.2104,10.2136,10.2039,10.2104,116251.0364
2005-02-23 12:50:00,31.7,31.7,31.67,31.68,50427.51292317387,10.2136,10.2136,10.2039,10.2072,50427.5129
2005-02-23 12:55:00,31.68,31.69,31.66,31.67,47861.51115938405,10.2072,10.2104,10.2007,10.2039,47861.5112
2005-02-23 13:00:00,31.67,31.67,31.64,31.64,85793.71114584227,10.2039,10.2039,10.1943,10.1943,85793.7111
2005-02-23 13:05:00,31.65,31.66,31.63,31.63,26552.53999052076,10.1975,10.2007,10.1911,10.1911,26552.54
2005-02-23 13:10:00,31.63,31.64,31.59,31.6,61137.78115464443,10.1911,10.1943,10.1782,10.1814,61137.7812
2005-02-23 13:15:00,31.59,31.61,31.59,31.61,59464.301743477154,10.1782,10.1846,10.1782,10.1846,59464.3017
2005-02-23 13:20:00,31.61,31.62,31.56,31.57,44068.29116073823,10.1846,10.1878,10.1685,10.1717,44068.2912
2005-02-23 13:25:00,31.57,31.59,31.56,31.56,43287.3341021935,10.1717,10.1782,10.1685,10.1685,43287.3341
2005-02-23 13:30:00,31.57,31.61,31.56,31.61,58348.64880269897,10.1717,10.1846,10.1685,10.1846,58348.6488
2005-02-23 13:35:00,31.62,31.65,31.61,31.63,58125.518214543335,10.1878,10.1975,10.1846,10.1911,58125.5182
2005-02-23 13:40:00,31.63,31.63,31.56,31.63,69839.87409271425,10.1911,10.1911,10.1685,10.1911,69839.8741
2005-02-23 13:45:00,31.62,31.71,31.62,31.68,64484.73997697898,10.1878,10.2168,10.1878,10.2072,64484.74
2005-02-23 13:50:00,31.69,31.73,31.67,31.72,117366.68936986483,10.2104,10.2233,10.2039,10.2201,117366.6894
2005-02-23 13:55:00,31.72,31.73,31.67,31.69,132762.69995260378,10.2201,10.2233,10.2039,10.2104,132762.7
2005-02-23 14:00:00,31.69,31.73,31.64,31.7,101524.41761081463,10.2104,10.2233,10.1943,10.2136,101524.4176
2005-02-23 14:05:00,31.69,31.7,31.67,31.68,63145.95644804516,10.2104,10.2136,10.2039,10.2072,63145.9564
2005-02-23 14:10:00,31.69,31.69,31.6,31.64,72517.4411505819,10.2104,10.2104,10.1814,10.1943,72517.4412
2005-02-23 14:15:00,31.62,31.65,31.61,31.63,29006.97646023276,10.1878,10.1975,10.1846,10.1911,29006.9765
2005-02-23 14:20:00,31.63,31.69,31.63,31.66,66269.78468222407,10.1911,10.2104,10.1911,10.2007,66269.7847
2005-02-23 14:25:00,31.67,31.74,31.66,31.73,136109.65877493832,10.2039,10.2265,10.2007,10.2233,136109.6588
2005-02-23 14:30:00,31.73,31.78,31.73,31.76,93826.4123194452,10.2233,10.2394,10.2233,10.2329,93826.4123
2005-02-23 14:35:00,31.77,31.78,31.76,31.78,32019.23940033385,10.2362,10.2394,10.2329,10.2394,32019.2394
2005-02-23 14:40:00,31.78,31.78,31.72,31.72,78765.09761893972,10.2394,10.2394,10.2201,10.2201,78765.0976
2005-02-23 14:45:00,31.73,31.78,31.71,31.76,83004.57879389681,10.2233,10.2394,10.2168,10.2329,83004.5788
2005-02-23 14:50:00,31.77,31.77,31.71,31.73,45741.7705719055,10.2362,10.2362,10.2168,10.2233,45741.7706
2005-02-23 14:55:00,31.73,31.74,31.69,31.73,103978.85408052664,10.2233,10.2265,10.2104,10.2233,103978.8541
2005-02-23 15:00:00,31.73,31.77,31.7,31.75,77761.00997223935,10.2233,10.2362,10.2136,10.2297,77761.01
2005-02-23 15:05:00,31.75,31.77,31.73,31.76,76868.4876196168,10.2297,10.2362,10.2233,10.2329,76868.4876
2005-02-23 15:10:00,31.77,31.77,31.73,31.74,88917.53938002119,10.2362,10.2362,10.2233,10.2265,88917.5394
2005-02-23 15:15:00,31.75,31.77,31.72,31.77,139679.7481854285,10.2297,10.2362,10.2201,10.2362,139679.7482
2005-02-23 15:20:00,31.77,31.81,31.77,31.79,95723.0223187681,10.2362,10.2491,10.2362,10.2426,95723.0223
2005-02-23 15:25:00,31.78,31.87,31.78,31.86,170471.76935090637,10.2394,10.2684,10.2394,10.2652,170471.7694
2005-02-23 15:30:00,31.86,31.86,31.76,31.77,164335.67817662636,10.2652,10.2652,10.2329,10.2362,164335.6782
2005-02-23 15:35:00,31.78,31.79,31.76,31.78,154183.2364155449,10.2394,10.2426,10.2329,10.2394,154183.2364
2005-02-23 15:40:00,31.78,31.78,31.75,31.77,156972.36876749035,10.2394,10.2394,10.2297,10.2362,156972.3688
2005-02-23 15:45:00,31.77,31.79,31.76,31.76,103086.33172790412,10.2362,10.2426,10.2329,10.2329,103086.3317
2005-02-23 15:50:00,31.77,31.82,31.74,31.78,294086.115189129,10.2362,10.2523,10.2265,10.2394,294086.1152
2005-02-23 15:55:00,31.78,31.86,31.77,31.86,432538.6451397016,10.2394,10.2652,10.2362,10.2652,432538.6451
2005-02-24 09:30:00,31.86,31.92,31.83,31.91,316064.47812245926,10.2652,10.2845,10.2555,10.2813,316064.4781
2005-02-24 09:35:00,31.9,31.91,31.82,31.87,183301.77816985548,10.2781,10.2813,10.2523,10.2684,183301.7782
2005-02-24 09:40:00,31.86,31.87,31.71,31.74,200705.96404599512,10.2652,10.2684,10.2168,10.2265,200705.964
2005-02-24 09:45:00,31.72,31.76,31.71,31.75,169021.42052789472,10.2201,10.2329,10.2168,10.2297,169021.4205
2005-02-24 09:50:00,31.75,31.86,31.75,31.82,99516.24231741393,10.2297,10.2652,10.2297,10.2523,99516.2423
2005-02-24 09:55:00,31.83,31.86,31.78,31.8,55894.212332986965,10.2555,10.2652,10.2394,10.2458,55894.2123
2005-02-24 10:00:00,31.79,31.86,31.78,31.84,53105.07998104151,10.2426,10.2652,10.2394,10.2587,53105.08
2005-02-24 10:05:00,31.83,31.87,31.82,31.86,130196.69818881396,10.2555,10.2684,10.2523,10.2652,130196.6982
2005-02-24 10:10:00,31.86,31.88,31.84,31.87,149274.3634761209,10.2652,10.2716,10.2587,10.2684,149274.3635
2005-02-24 10:15:00,31.87,31.9,31.86,31.88,106433.29055023866,10.2684,10.2781,10.2652,10.2716,106433.2906
2005-02-24 10:20:00,31.87,31.88,31.86,31.86,85012.75408729754,10.2684,10.2716,10.2652,10.2652,85012.7541
2005-02-24 10:25:00,31.87,31.87,31.82,31.82,36816.54704568004,10.2684,10.2684,10.2523,10.2523,36816.547
2005-02-24 10:30:00,31.82,31.9,31.82,31.89,167347.94111672745,10.2523,10.2781,10.2523,10.2748,167347.9411
2005-02-24 10:35:00,31.9,31.92,31.89,31.92,208738.66521959804,10.2781,10.2845,10.2748,10.2845,208738.6652
2005-02-24 10:40:00,31.92,31.92,31.83,31.84,73744.6593854379,10.2845,10.2845,10.2555,10.2587,73744.6594
2005-02-24 10:45:00,31.85,31.86,31.78,31.81,52658.81880473024,10.2619,10.2652,10.2394,10.2491,52658.8188
2005-02-24 10:50:00,31.83,31.86,31.79,31.8,49534.99057055132,10.2555,10.2652,10.2426,10.2458,49534.9906
2005-02-24 10:55:00,31.81,31.85,31.78,31.78,118036.08113433176,10.2491,10.2619,10.2394,10.2394,118036.0811
2005-02-24 11:00:00,31.78,31.83,31.78,31.83,91818.23702604446,10.2394,10.2555,10.2394,10.2555,91818.237
2005-02-24 11:05:00,31.81,31.85,31.79,31.83,48530.90292385096,10.2491,10.2619,10.2426,10.2555,48530.9029
2005-02-24 11:10:00,31.8,31.86,31.79,31.85,30011.06410693312,10.2458,10.2652,10.2426,10.2619,30011.0641
2005-02-24 11:15:00,31.85,31.91,31.84,31.87,205726.4022794969,10.2619,10.2813,10.2587,10.2684,205726.4023
2005-02-24 11:20:00,31.87,31.9,31.8,31.8,63034.39115396734,10.2684,10.2781,10.2458,10.2458,63034.3912
2005-02-24 11:25:00,31.81,31.83,31.79,31.81,50985.339393562965,10.2491,10.2555,10.2426,10.2491,50985.3394
2005-02-24 11:30:00,31.81,31.82,31.78,31.81,98846.850552947,10.2491,10.2523,10.2394,10.2491,98846.8506
2005-02-24 11:35:00,31.82,31.82,31.78,31.8,39382.54880946986,10.2523,10.2523,10.2394,10.2458,39382.5488
2005-02-24 11:40:00,31.79,31.8,31.73,31.75,81888.92585311864,10.2426,10.2458,10.2233,10.2297,81888.9259
2005-02-24 11:45:00,31.76,31.78,31.71,31.71,84454.92761690845,10.2329,10.2394,10.2168,10.2168,84454.9276
2005-02-24 11:50:00,31.72,31.72,31.67,31.69,49200.29468831787,10.2201,10.2201,10.2039,10.2104,49200.2947
2005-02-24 11:55:00,31.69,31.72,31.68,31.69,53886.03703958624,10.2104,10.2201,10.2072,10.2104,53886.037
2005-02-24 12:00:00,31.69,31.71,31.66,31.68,60803.08527241097,10.2104,10.2168,10.2007,10.2072,60803.0853
2005-02-24 12:05:00,31.68,31.69,31.66,31.68,30903.58645955567,10.2072,10.2104,10.2007,10.2072,30903.5865
2005-02-24 12:10:00,31.67,31.68,31.63,31.64,399069.056916356,10.2039,10.2072,10.1911,10.1943,399069.0569
2005-02-24 12:15:00,31.64,31.65,31.6,31.61,119597.99525142122,10.1943,10.1975,10.1814,10.1846,119597.9953
2005-02-24 12:20:00,31.6,31.65,31.56,31.58,85682.14585176445,10.1814,10.1975,10.1685,10.1749,85682.1459
2005-02-24 12:25:00,31.55,31.58,31.54,31.57,138006.26877426123,10.1653,10.1749,10.1621,10.1717,138006.2688
2005-02-24 12:30:00,31.57,31.59,31.56,31.58,55894.212332986965,10.1717,10.1782,10.1685,10.1749,55894.2123
2005-02-24 12:35:00,31.58,31.6,31.57,31.6,56898.29997968733,10.1749,10.1814,10.1717,10.1814,56898.3
2005-02-24 12:40:00,31.6,31.62,31.58,31.61,215990.40933465623,10.1814,10.1878,10.1749,10.1846,215990.4093
2005-02-24 12:45:00,31.61,31.66,31.61,31.64,514762.2668750536,10.1846,10.2007,10.1846,10.1943,514762.2669
2005-02-24 12:50:00,31.64,31.66,31.62,31.66,43733.59527850477,10.1943,10.2007,10.1878,10.2007,43733.5953
2005-02-24 12:55:00,31.66,31.67,31.63,31.63,47415.249983072776,10.2007,10.2039,10.1911,10.1911,47415.25
2005-02-24 13:00:00,31.65,31.66,31.64,31.66,68166.39468154698,10.1975,10.2007,10.1943,10.2007,68166.3947
2005-02-24 13:05:00,31.64,31.66,31.6,31.63,105206.07231538264,10.1943,10.2007,10.1814,10.1911,105206.0723
2005-02-24 13:10:00,31.63,31.64,31.61,31.62,39382.54880946986,10.1911,10.1943,10.1846,10.1878,39382.5488
2005-02-24 13:15:00,31.61,31.62,31.6,31.6,24321.23410896439,10.1846,10.1878,10.1814,10.1814,24321.2341
2005-02-24 13:20:00,31.61,31.63,31.58,31.62,64931.00115329025,10.1846,10.1911,10.1749,10.1878,64931.0012
2005-02-24 13:25:00,31.61,31.62,31.6,31.62,36816.54704568004,10.1846,10.1878,10.1814,10.1878,36816.547
2005-02-24 13:30:00,31.61,31.62,31.61,31.61,34027.41469373458,10.1846,10.1878,10.1846,10.1846,34027.4147
2005-02-24 13:35:00,31.61,31.68,31.6,31.68,144811.75171300815,10.1846,10.2072,10.1814,10.2072,144811.7517
2005-02-24 13:40:00,31.67,31.68,31.65,31.66,34696.80645820149,10.2039,10.2072,10.1975,10.2007,34696.8065
2005-02-24 13:45:00,31.66,31.68,31.66,31.66,30122.62940101094,10.2007,10.2072,10.2007,10.2007,30122.6294
2005-02-24 13:50:00,31.67,31.69,31.66,31.68,55782.64703890915,10.2039,10.2104,10.2007,10.2072,55782.647
2005-02-24 13:55:00,31.69,31.69,31.66,31.67,43175.76880811568,10.2104,10.2104,10.2007,10.2039,43175.7688
2005-02-24 14:00:00,31.67,31.69,31.65,31.66,51766.296452107694,10.2039,10.2104,10.1975,10.2007,51766.2965
2005-02-24 14:05:00,31.66,31.68,31.65,31.68,148939.66759388745,10.2007,10.2072,10.1975,10.2072,148939.6676
2005-02-24 14:10:00,31.68,31.79,31.67,31.73,269876.4463742425,10.2072,10.2426,10.2039,10.2233,269876.4464
2005-02-24 14:15:00,31.74,31.78,31.73,31.77,139233.48700911723,10.2265,10.2394,10.2233,10.2362,139233.487
2005-02-24 14:20:00,31.76,31.8,31.75,31.78,66716.04585853535,10.2329,10.2458,10.2297,10.2394,66716.0459
2005-02-24 14:25:00,31.78,31.79,31.75,31.76,65042.56644736807,10.2394,10.2426,10.2297,10.2329,65042.5664
2005-02-24 14:30:00,31.75,31.76,31.74,31.75,52100.99233434114,10.2297,10.2329,10.2265,10.2297,52100.9923
2005-02-24 14:35:00,31.75,31.76,31.74,31.74,51208.4699817186,10.2297,10.2329,10.2265,10.2265,51208.47
2005-02-24 14:40:00,31.75,31.78,31.73,31.78,122275.56230928886,10.2297,10.2394,10.2233,10.2394,122275.5623
2005-02-24 14:45:00,31.78,31.78,31.74,31.76,132651.13465852596,10.2394,10.2394,10.2265,10.2329,132651.1347
2005-02-24 14:50:00,31.76,31.81,31.76,31.81,52324.12292249678,10.2329,10.2491,10.2329,10.2491,52324.1229
2005-02-24 14:55:00,31.81,31.83,31.78,31.81,101859.1134930481,10.2491,10.2555,10.2394,10.2491,101859.1135
2005-02-24 15:00:00,31.82,31.83,31.81,31.83,78765.09761893972,10.2523,10.2555,10.2491,10.2555,78765.0976
2005-02-24 15:05:00,31.86,31.88,31.84,31.86,120378.95230996594,10.2652,10.2716,10.2587,10.2652,120378.9523
2005-02-24 15:10:00,31.87,31.88,31.85,31.87,95499.89173061246,10.2684,10.2716,10.2619,10.2684,95499.8917
2005-02-24 15:15:00,31.87,31.9,31.84,31.85,86797.79879254264,10.2684,10.2781,10.2587,10.2619,86797.7988
2005-02-24 15:20:00,31.85,31.85,31.76,31.78,110672.77172519577,10.2619,10.2619,10.2329,10.2394,110672.7717
2005-02-24 15:25:00,31.76,31.77,31.73,31.74,72963.70232689317,10.2329,10.2362,10.2233,10.2265,72963.7023
2005-02-24 15:30:00,31.74,31.78,31.72,31.78,153290.71406292234,10.2265,10.2394,10.2201,10.2394,153290.7141
2005-02-24 15:35:00,31.78,31.81,31.78,31.79,206284.22874988604,10.2394,10.2491,10.2394,10.2426,206284.2287
2005-02-24 15:40:00,31.79,31.82,31.79,31.81,241427.2963843988,10.2426,10.2523,10.2426,10.2491,241427.2964
2005-02-24 15:45:00,31.81,31.82,31.79,31.81,148047.1452412649,10.2491,10.2523,10.2426,10.2491,148047.1452
2005-02-24 15:50:00,31.81,31.83,31.8,31.83,241985.12285478789,10.2491,10.2555,10.2458,10.2555,241985.1229
2005-02-24 15:55:00,31.82,31.85,31.8,31.82,171810.5528798402,10.2523,10.2619,10.2458,10.2523,171810.5529
2005-02-25 09:30:00,31.83,32.03,31.78,31.98,344625.1934063807,10.2555,10.3199,10.2394,10.3038,344625.1934
2005-02-25 09:35:00,31.99,32.03,31.97,32.02,230828.59344700607,10.307,10.3199,10.3006,10.3167,230828.5934
2005-02-25 09:40:00,32.01,32.12,32.0,32.09,212085.62404193252,10.3135,10.3489,10.3103,10.3393,212085.624
2005-02-25 09:45:00,32.09,32.12,32.04,32.05,198920.91934075003,10.3393,10.3489,10.3232,10.3264,198920.9193
2005-02-25 09:50:00,32.05,32.08,32.03,32.08,71848.04938611499,10.3264,10.336,10.3199,10.336,71848.0494
2005-02-25 09:55:00,32.08,32.12,32.08,32.12,82223.62173535209,10.336,10.3489,10.336,10.3489,82223.6217
2005-02-25 10:00:00,32.12,32.12,32.06,32.09,68835.7864460139,10.3489,10.3489,10.3296,10.3393,68835.7864
2005-02-25 10:05:00,32.1,32.11,32.08,32.09,73075.26762097099,10.3425,10.3457,10.336,10.3393,73075.2676
2005-02-25 10:10:00,32.08,32.15,32.08,32.12,135774.96289270488,10.336,10.3586,10.336,10.3489,135774.9629
2005-02-25 10:15:00,32.12,32.13,32.11,32.12,66046.65409406844,10.3489,10.3522,10.3457,10.3489,66046.6541
2005-02-25 10:20:00,32.12,32.13,32.12,32.12,103197.89702198192,10.3489,10.3522,10.3489,10.3489,103197.897
2005-02-25 10:25:00,32.12,32.17,32.12,32.17,134659.3099519267,10.3489,10.365,10.3489,10.365,134659.31
2005-02-25 10:30:00,32.18,32.18,32.13,32.14,138898.7911268838,10.3683,10.3683,10.3522,10.3554,138898.7911
2005-02-25 10:35:00,32.15,32.24,32.15,32.24,168352.0287634278,10.3586,10.3876,10.3586,10.3876,168352.0288
2005-02-25 10:40:00,32.24,32.25,32.21,32.23,95723.0223187681,10.3876,10.3908,10.3779,10.3844,95723.0223
2005-02-25 10:45:00,32.22,32.27,32.22,32.24,199478.74581113912,10.3812,10.3973,10.3812,10.3876,199478.7458
2005-02-25 10:50:00,32.23,32.24,32.13,32.13,113127.20819490775,10.3844,10.3876,10.3522,10.3522,113127.2082
2005-02-25 10:55:00,32.13,32.13,32.08,32.09,144477.05583077468,10.3522,10.3522,10.336,10.3393,144477.0558
2005-02-25 11:00:00,32.09,32.22,32.09,32.16,229489.80991807225,10.3393,10.3812,10.3393,10.3618,229489.8099
2005-02-25 11:05:00,32.17,32.21,32.15,32.19,83785.53585244155,10.365,10.3779,10.3586,10.3715,83785.5359
2005-02-25 11:10:00,32.19,32.2,32.09,32.1,157307.0646497238,10.3715,10.3747,10.3393,10.3425,157307.0646
2005-02-25 11:15:00,32.1,32.11,32.06,32.09,91706.67173196663,10.3425,10.3457,10.3296,10.3393,91706.6717
2005-02-25 11:20:00,32.08,32.13,32.08,32.12,36816.54704568004,10.336,10.3522,10.336,10.3489,36816.547
2005-02-25 11:25:00,32.13,32.16,32.12,32.15,65935.08879999061,10.3522,10.3618,10.3489,10.3586,65935.0888
2005-02-25 11:30:00,32.15,32.19,32.14,32.19,74637.18173806045,10.3586,10.3715,10.3554,10.3715,74637.1817
2005-02-25 11:35:00,32.19,32.21,32.14,32.14,33469.58822334549,10.3715,10.3779,10.3554,10.3554,33469.5882
2005-02-25 11:40:00,32.15,32.16,32.11,32.16,53105.07998104151,10.3586,10.3618,10.3457,10.3618,53105.08
2005-02-25 11:45:00,32.16,32.19,32.16,32.18,51766.296452107694,10.3618,10.3715,10.3618,10.3683,51766.2965
2005-02-25 11:50:00,32.19,32.34,32.19,32.29,116808.86289947576,10.3715,10.4198,10.3715,10.4037,116808.8629
2005-02-25 11:55:00,32.29,32.38,32.27,32.37,127184.43524871286,10.4037,10.4327,10.3973,10.4295,127184.4352
2005-02-25 12:00:00,32.37,32.44,32.37,32.43,166566.98405818272,10.4295,10.452,10.4295,10.4488,166566.9841
2005-02-25 12:05:00,32.43,32.45,32.41,32.42,124618.43348492304,10.4488,10.4553,10.4424,10.4456,124618.4335
2005-02-25 12:10:00,32.43,32.52,32.42,32.52,168798.2899397391,10.4488,10.4778,10.4456,10.4778,168798.2899
2005-02-25 12:15:00,32.5,32.56,32.5,32.56,182632.38640538856,10.4714,10.4907,10.4714,10.4907,182632.3864
2005-02-25 12:20:00,32.56,32.56,32.5,32.5,152844.45288661108,10.4907,10.4907,10.4714,10.4714,152844.4529
2005-02-25 12:25:00,32.5,32.52,32.47,32.49,179508.55817120965,10.4714,10.4778,10.4617,10.4681,179508.5582
2005-02-25 12:30:00,32.5,32.54,32.49,32.53,103644.1581982932,10.4714,10.4843,10.4681,10.481,103644.1582
2005-02-25 12:35:00,32.53,32.56,32.51,32.53,135328.7017163936,10.481,10.4907,10.4746,10.481,135328.7017
2005-02-25 12:40:00,32.54,32.55,32.48,32.49,97731.19761216883,10.4843,10.4875,10.4649,10.4681,97731.1976
2005-02-25 12:45:00,32.49,32.49,32.39,32.41,37485.93881014695,10.4681,10.4681,10.4359,10.4424,37485.9388
2005-02-25 12:50:00,32.39,32.4,32.38,32.4,46745.85821860587,10.4359,10.4391,10.4327,10.4391,46745.8582
2005-02-25 12:55:00,32.39,32.4,32.36,32.37,58237.08350862115,10.4359,10.4391,10.4263,10.4295,58237.0835
2005-02-25 13:00:00,32.36,32.38,32.36,32.38,41836.98527918186,10.4263,10.4327,10.4263,10.4327,41836.9853
2005-02-25 13:05:00,32.38,32.47,32.38,32.45,84008.66644059718,10.4327,10.4617,10.4327,10.4553,84008.6664
2005-02-25 13:10:00,32.46,32.47,32.41,32.46,81107.9687945739,10.4585,10.4617,10.4424,10.4585,81107.9688
2005-02-25 13:15:00,32.47,32.47,32.44,32.47,59910.56291978843,10.4617,10.4617,10.452,10.4617,59910.5629
2005-02-25 13:20:00,32.47,32.52,32.46,32.47,78430.40173670626,10.4617,10.4778,10.4585,10.4617,78430.4017
2005-02-25 13:25:00,32.46,32.46,32.36,32.38,37374.37351606913,10.4585,10.4585,10.4263,10.4327,37374.3735
2005-02-25 13:30:00,32.37,32.44,32.37,32.43,68501.09056378044,10.4295,10.452,10.4295,10.4488,68501.0906
2005-02-25 13:35:00,32.42,32.47,32.42,32.46,57456.12645007642,10.4456,10.4617,10.4456,10.4585,57456.1265
2005-02-25 13:40:00,32.47,32.51,32.47,32.51,119486.4299573434,10.4617,10.4746,10.4617,10.4746,119486.43
2005-02-25 13:45:00,32.49,32.51,32.48,32.48,27110.366460909845,10.4681,10.4746,10.4649,10.4649,27110.3665
2005-02-25 13:50:00,32.48,32.53,32.48,32.49,63257.521742122975,10.4649,10.481,10.4649,10.4681,63257.5217
2005-02-25 13:55:00,32.49,32.5,32.45,32.46,23205.581168186207,10.4681,10.4714,10.4553,10.4585,23205.5812
2005-02-25 14:00:00,32.45,32.48,32.45,32.48,33915.84939965676,10.4553,10.4649,10.4553,10.4649,33915.8494
2005-02-25 14:05:00,32.48,32.49,32.45,32.45,32688.63116480076,10.4649,10.4681,10.4553,10.4553,32688.6312
2005-02-25 14:10:00,32.46,32.51,32.45,32.49,91148.84526157756,10.4585,10.4746,10.4553,10.4681,91148.8453
2005-02-25 14:15:00,32.5,32.54,32.47,32.47,57790.82233230988,10.4714,10.4843,10.4617,10.4617,57790.8223
2005-02-25 14:20:00,32.48,32.56,32.47,32.55,115470.07937054192,10.4649,10.4907,10.4617,10.4875,115470.0794
2005-02-25 14:25:00,32.55,32.56,32.45,32.46,48196.20704161751,10.4875,10.4907,10.4553,10.4585,48196.207
2005-02-25 14:30:00,32.46,32.5,32.46,32.49,81777.36055904081,10.4585,10.4714,10.4585,10.4681,81777.3606
2005-02-25 14:35:00,32.49,32.52,32.43,32.43,63592.21762435643,10.4681,10.4778,10.4488,10.4488,63592.2176
2005-02-25 14:40:00,32.43,32.44,32.34,32.37,108999.29231402848,10.4488,10.452,10.4198,10.4295,108999.2923
2005-02-25 14:45:00,32.37,32.44,32.36,32.43,99069.98114110265,10.4295,10.452,10.4263,10.4488,99069.9811
2005-02-25 14:50:00,32.43,32.47,32.42,32.47,90925.71467342191,10.4488,10.4617,10.4456,10.4617,90925.7147
2005-02-25 14:55:00,32.47,32.49,32.45,32.47,152175.06112214416,10.4617,10.4681,10.4553,10.4617,152175.0611
2005-02-25 15:00:00,32.47,32.52,32.46,32.51,129862.0023065805,10.4617,10.4778,10.4585,10.4746,129862.0023
2005-02-25 15:05:00,32.5,32.53,32.47,32.47,76199.09585514989,10.4714,10.481,10.4617,10.4617,76199.0959
2005-02-25 15:10:00,32.47,32.55,32.47,32.54,74748.74703213826,10.4617,10.4875,10.4617,10.4843,74748.747
2005-02-25 15:15:00,32.55,32.55,32.51,32.54,102305.3746693594,10.4875,10.4875,10.4746,10.4843,102305.3747
2005-02-25 15:20:00,32.54,32.54,32.48,32.51,121271.47466258849,10.4843,10.4843,10.4649,10.4746,121271.4747
2005-02-25 15:25:00,32.51,32.53,32.48,32.5,98065.89349440228,10.4746,10.481,10.4649,10.4714,98065.8935
2005-02-25 15:30:00,32.51,32.53,32.49,32.5,148493.40641757616,10.4746,10.481,10.4681,10.4714,148493.4064
2005-02-25 15:35:00,32.5,32.51,32.47,32.49,170137.0734686729,10.4714,10.4746,10.4617,10.4681,170137.0735
2005-02-25 15:40:00,32.49,32.52,32.47,32.47,178504.4705245093,10.4681,10.4778,10.4617,10.4617,178504.4705
2005-02-25 15:45:00,32.47,32.52,32.47,32.48,210969.9711011544,10.4617,10.4778,10.4617,10.4649,210969.9711
2005-02-25 15:50:00,32.49,32.5,32.47,32.47,169356.1164101282,10.4681,10.4714,10.4617,10.4617,169356.1164
2005-02-25 15:55:00,32.47,32.47,32.39,32.47,289400.37283786066,10.4617,10.4617,10.4359,10.4617,289400.3728
2005-02-28 09:30:00,32.56,32.71,32.49,32.49,266975.7487282192,10.4907,10.539,10.4681,10.4681,266975.7487
2005-02-28 09:35:00,32.49,32.62,32.47,32.53,88582.84349778773,10.4681,10.51,10.4617,10.481,88582.8435
2005-02-28 09:40:00,32.51,32.58,32.49,32.5,84231.79702875282,10.4746,10.4971,10.4681,10.4714,84231.797
2005-02-28 09:45:00,32.49,32.49,32.28,32.28,83116.14408797464,10.4681,10.4681,10.4005,10.4005,83116.1441
2005-02-28 09:50:00,32.29,32.33,32.27,32.27,71178.65762164808,10.4037,10.4166,10.3973,10.3973,71178.6576
2005-02-28 09:55:00,32.27,32.29,32.23,32.26,108106.76996140594,10.3973,10.4037,10.3844,10.394,108106.77
2005-02-28 10:00:00,32.27,32.27,32.18,32.18,140460.70524397324,10.3973,10.3973,10.3683,10.3683,140460.7052
2005-02-28 10:05:00,32.18,32.25,32.18,32.25,148381.84112349834,10.3683,10.3908,10.3683,10.3908,148381.8411
2005-02-28 10:10:00,32.26,32.33,32.24,32.31,84231.79702875282,10.394,10.4166,10.3876,10.4102,84231.797
2005-02-28 10:15:00,32.32,32.37,32.29,32.34,77426.3140900059,10.4134,10.4295,10.4037,10.4198,77426.3141
2005-02-28 10:20:00,32.34,32.38,32.32,32.38,60691.51997833316,10.4198,10.4327,10.4134,10.4327,60691.52
2005-02-28 10:25:00,32.38,32.41,32.34,32.35,40609.76704432586,10.4327,10.4424,10.4198,10.423,40609.767
2005-02-28 10:30:00,32.34,32.35,32.31,32.31,39605.6793976255,10.4198,10.423,10.4102,10.4102,39605.6794
2005-02-28 10:35:00,32.33,32.4,32.3,32.37,72182.74526834844,10.4166,10.4391,10.4069,10.4295,72182.7453
2005-02-28 10:40:00,32.37,32.39,32.34,32.36,125176.25995531213,10.4295,10.4359,10.4198,10.4263,125176.26
2005-02-28 10:45:00,32.36,32.41,32.36,32.38,68277.9599756248,10.4263,10.4424,10.4263,10.4327,68277.96
2005-02-28 10:50:00,32.37,32.4,32.37,32.39,62922.82585988952,10.4295,10.4391,10.4295,10.4359,62922.8259
2005-02-28 10:55:00,32.39,32.45,32.38,32.43,46968.9888067615,10.4359,10.4553,10.4327,10.4488,46968.9888
2005-02-28 11:00:00,32.42,32.44,32.39,32.44,24879.06057935348,10.4456,10.452,10.4359,10.452,24879.0606
2005-02-28 11:05:00,32.44,32.44,32.37,32.41,39940.37527985895,10.452,10.452,10.4295,10.4424,39940.3753
2005-02-28 11:10:00,32.42,32.45,32.41,32.41,46857.42351268369,10.4456,10.4553,10.4424,10.4424,46857.4235
2005-02-28 11:15:00,32.41,32.42,32.34,32.38,88359.71290963209,10.4424,10.4456,10.4198,10.4327,88359.7129
2005-02-28 11:20:00,32.38,32.43,32.35,32.42,52435.6882165746,10.4327,10.4488,10.423,10.4456,52435.6882
2005-02-28 11:25:00,32.41,32.42,32.37,32.38,18073.577640606563,10.4424,10.4456,10.4295,10.4327,18073.5776
2005-02-28 11:30:00,32.38,32.38,32.37,32.38,31572.97822402258,10.4327,10.4327,10.4295,10.4327,31572.9782
2005-02-28 11:35:00,32.38,32.38,32.38,32.38,29899.498812855305,10.4327,10.4327,10.4327,10.4327,29899.4988
2005-02-28 11:40:00,32.38,32.38,32.37,32.37,24990.625873431298,10.4327,10.4327,10.4295,10.4295,24990.6259
2005-02-28 11:45:00,32.37,32.38,32.35,32.37,40051.94057393677,10.4295,10.4327,10.423,10.4295,40051.9406
2005-02-28 11:50:00,32.35,32.41,32.35,32.4,94161.10820167864,10.423,10.4424,10.423,10.4391,94161.1082
2005-02-28 11:55:00,32.39,32.45,32.39,32.43,30345.759989166578,10.4359,10.4553,10.4359,10.4488,30345.76
2005-02-28 12:00:00,32.43,32.43,32.31,32.35,61695.60762503352,10.4488,10.4488,10.4102,10.423,61695.6076
2005-02-28 12:05:00,32.34,32.34,32.29,32.29,42617.94233772659,10.4198,10.4198,10.4037,10.4037,42617.9423
2005-02-28 12:10:00,32.3,32.3,32.27,32.28,45630.205277827685,10.4069,10.4069,10.3973,10.4005,45630.2053
2005-02-28 12:15:00,32.29,32.29,32.25,32.27,67831.69879931353,10.4037,10.4037,10.3908,10.3973,67831.6988
2005-02-28 12:20:00,32.27,32.33,32.27,32.28,44737.68292520514,10.3973,10.4166,10.3973,10.4005,44737.6829
2005-02-28 12:25:00,32.28,32.28,32.18,32.24,87578.75585108736,10.4005,10.4005,10.3683,10.3876,87578.7559
2005-02-28 12:30:00,32.25,32.27,32.21,32.27,53774.47174550842,10.3908,10.3973,10.3779,10.3973,53774.4717
2005-02-28 12:35:00,32.26,32.27,32.24,32.24,24767.49528527566,10.394,10.3973,10.3876,10.3876,24767.4953
2005-02-28 12:40:00,32.25,32.31,32.25,32.29,43622.02998442696,10.3908,10.4102,10.3908,10.4037,43622.03
2005-02-28 12:45:00,32.28,32.3,32.26,32.28,36258.72057529095,10.4005,10.4069,10.394,10.4005,36258.7206
2005-02-28 12:50:00,32.27,32.29,32.26,32.28,29899.498812855305,10.3973,10.4037,10.394,10.4005,29899.4988
2005-02-28 12:55:00,32.28,32.28,32.26,32.27,48642.46821792878,10.4005,10.4005,10.394,10.3973,48642.4682
2005-02-28 13:00:00,32.27,32.29,32.27,32.28,31238.282341789123,10.3973,10.4037,10.3973,10.4005,31238.2823
2005-02-28 13:05:00,32.28,32.29,32.25,32.27,37709.069398302585,10.4005,10.4037,10.3908,10.3973,37709.0694
2005-02-28 13:10:00,32.28,32.29,32.25,32.28,24767.49528527566,10.4005,10.4037,10.3908,10.4005,24767.4953
2005-02-28 13:15:00,32.28,32.31,32.27,32.31,78318.83644262845,10.4005,10.4102,10.3973,10.4102,78318.8364
2005-02-28 13:20:00,32.29,32.33,32.29,32.3,55001.68998036442,10.4037,10.4166,10.4037,10.4069,55001.69
2005-02-28 13:25:00,32.3,32.35,32.3,32.32,69282.04762232516,10.4069,10.423,10.4069,10.4134,69282.0476
2005-02-28 13:30:00,32.32,32.34,32.31,32.33,50873.77409948514,10.4134,10.4198,10.4102,10.4166,50873.7741
2005-02-28 13:35:00,32.33,32.35,32.32,32.35,77872.57526631717,10.4166,10.423,10.4134,10.423,77872.5753
2005-02-28 13:40:00,32.34,32.36,32.34,32.34,35924.024693057494,10.4198,10.4263,10.4198,10.4198,35924.0247
2005-02-28 13:45:00,32.35,32.36,32.33,32.34,77314.74879592808,10.423,10.4263,10.4166,10.4198,77314.7488
2005-02-28 13:50:00,32.33,32.35,32.3,32.32,49534.99057055132,10.4166,10.423,10.4069,10.4134,49534.9906
2005-02-28 13:55:00,32.36,32.38,32.32,32.32,66939.17644669098,10.4263,10.4327,10.4134,10.4134,66939.1764
2005-02-28 14:00:00,32.33,32.35,32.29,32.29,66381.34997630189,10.4166,10.423,10.4037,10.4037,66381.35
2005-02-28 14:05:00,32.29,32.31,32.28,32.31,74302.48585582699,10.4037,10.4102,10.4005,10.4102,74302.4859
2005-02-28 14:10:00,32.33,32.37,32.32,32.37,47526.81527715059,10.4166,10.4295,10.4134,10.4295,47526.8153
2005-02-28 14:15:00,32.36,32.37,32.33,32.35,49534.99057055132,10.4263,10.4295,10.4166,10.423,49534.9906
2005-02-28 14:20:00,32.34,32.38,32.34,32.36,88248.14761555428,10.4198,10.4327,10.4198,10.4263,88248.1476
2005-02-28 14:25:00,32.36,32.39,32.36,32.38,38043.76528053604,10.4263,10.4359,10.4263,10.4327,38043.7653
2005-02-28 14:30:00,32.39,32.41,32.37,32.38,92487.62879051136,10.4359,10.4424,10.4295,10.4327,92487.6288
2005-02-28 14:35:00,32.38,32.38,32.36,32.38,52435.6882165746,10.4327,10.4327,10.4263,10.4327,52435.6882
2005-02-28 14:40:00,32.38,32.44,32.36,32.44,64484.73997697898,10.4327,10.452,10.4263,10.452,64484.74
2005-02-28 14:45:00,32.43,32.52,32.43,32.52,101524.41761081463,10.4488,10.4778,10.4488,10.4778,101524.4176
2005-02-28 14:50:00,32.5,32.5,32.45,32.48,74525.61644398262,10.4714,10.4714,10.4553,10.4649,74525.6164
2005-02-28 14:55:00,32.48,32.5,32.43,32.46,114131.29584160812,10.4649,10.4714,10.4488,10.4585,114131.2958
2005-02-28 15:00:00,32.46,32.46,32.39,32.42,53662.9064514306,10.4585,10.4585,10.4359,10.4456,53662.9065
2005-02-28 15:05:00,32.41,32.5,32.39,32.46,71178.65762164808,10.4424,10.4714,10.4359,10.4585,71178.6576
2005-02-28 15:10:00,32.47,32.47,32.44,32.45,91929.80232012228,10.4617,10.4617,10.452,10.4553,91929.8023
2005-02-28 15:15:00,32.45,32.52,32.45,32.49,80103.88114787354,10.4553,10.4778,10.4553,10.4681,80103.8811
2005-02-28 15:20:00,32.49,32.49,32.42,32.43,89475.36585041028,10.4681,10.4681,10.4456,10.4488,89475.3659
2005-02-28 15:25:00,32.44,32.47,32.42,32.44,86909.36408662045,10.452,10.4617,10.4456,10.452,86909.3641
2005-02-28 15:30:00,32.44,32.55,32.44,32.55,119932.69113365468,10.452,10.4875,10.452,10.4875,119932.6911
2005-02-28 15:35:00,32.54,32.55,32.41,32.42,85459.01526360882,10.4843,10.4875,10.4424,10.4456,85459.0153
2005-02-28 15:40:00,32.41,32.42,32.33,32.33,91483.541143811,10.4424,10.4456,10.4166,10.4166,91483.5411
2005-02-28 15:45:00,32.33,32.33,32.26,32.27,181182.0375823769,10.4166,10.4166,10.394,10.3973,181182.0376
2005-02-28 15:50:00,32.27,32.33,32.27,32.29,179843.2540534431,10.3973,10.4166,10.3973,10.4037,179843.2541
2005-02-28 15:55:00,32.29,32.29,32.24,32.26,280252.0187234796,10.4037,10.4037,10.3876,10.394,280252.0187
2005-03-01 09:30:00,32.63,32.65,32.57,32.58,297544.6393055414,10.5133,10.5197,10.4939,10.4971,297544.6393
2005-03-01 09:35:00,32.59,32.63,32.57,32.6,115023.81819423068,10.5004,10.5133,10.4939,10.5036,115023.8182
2005-03-01 09:40:00,32.6,32.61,32.52,32.55,92710.759378667,10.5036,10.5068,10.4778,10.4875,92710.7594
2005-03-01 09:45:00,32.54,32.54,32.49,32.5,100074.068787803,10.4843,10.4843,10.4681,10.4714,100074.0688
2005-03-01 09:50:00,32.5,32.55,32.48,32.51,112904.07760675212,10.4714,10.4875,10.4649,10.4746,112904.0776
2005-03-01 09:55:00,32.53,32.53,32.49,32.53,93826.4123194452,10.481,10.481,10.4681,10.481,93826.4123
2005-03-01 10:00:00,32.51,32.56,32.48,32.52,128857.91465988012,10.4746,10.4907,10.4649,10.4778,128857.9147
2005-03-01 10:05:00,32.52,32.62,32.51,32.59,193900.4811072482,10.4778,10.51,10.4746,10.5004,193900.4811
2005-03-01 10:10:00,32.59,32.66,32.57,32.57,128523.21877764667,10.5004,10.5229,10.4939,10.4939,128523.2188
2005-03-01 10:15:00,32.57,32.61,32.52,32.61,57232.99586192079,10.4939,10.5068,10.4778,10.5068,57232.9959
2005-03-01 10:20:00,32.59,32.61,32.46,32.47,86016.8417339979,10.5004,10.5068,10.4585,10.4617,86016.8417
2005-03-01 10:25:00,32.46,32.47,32.37,32.4,146931.4923004867,10.4585,10.4617,10.4295,10.4391,146931.4923
2005-03-01 10:30:00,32.4,32.43,32.38,32.43,172145.24876207364,10.4391,10.4488,10.4327,10.4488,172145.2488
2005-03-01 10:35:00,32.41,32.47,32.41,32.47,110003.37996072884,10.4424,10.4617,10.4424,10.4617,110003.38
2005-03-01 10:40:00,32.45,32.5,32.44,32.46,43956.72586666041,10.4553,10.4714,10.452,10.4585,43956.7259
2005-03-01 10:45:00,32.45,32.49,32.45,32.48,128523.21877764667,10.4553,10.4681,10.4553,10.4649,128523.2188
2005-03-01 10:50:00,32.47,32.48,32.45,32.46,69839.87409271425,10.4617,10.4649,10.4553,10.4585,69839.8741
2005-03-01 10:55:00,32.46,32.46,32.44,32.45,57344.56115599861,10.4585,10.4585,10.452,10.4553,57344.5612
2005-03-01 11:00:00,32.45,32.45,32.41,32.41,54109.167627741874,10.4553,10.4553,10.4424,10.4424,54109.1676
2005-03-01 11:05:00,32.41,32.41,32.38,32.39,56117.342921142605,10.4424,10.4424,10.4327,10.4359,56117.3429
2005-03-01 11:10:00,32.39,32.4,32.37,32.39,84566.49291098627,10.4359,10.4391,10.4295,10.4359,84566.4929
2005-03-01 11:15:00,32.4,32.45,32.39,32.45,80884.83820641827,10.4391,10.4553,10.4359,10.4553,80884.8382
2005-03-01 11:20:00,32.45,32.46,32.44,32.45,65265.697035523706,10.4553,10.4585,10.452,10.4553,65265.697
2005-03-01 11:25:00,32.45,32.47,32.41,32.44,107437.37819693904,10.4553,10.4617,10.4424,10.452,107437.3782
2005-03-01 11:30:00,32.45,32.47,32.44,32.46,36704.98175160222,10.4553,10.4617,10.452,10.4585,36704.9818
2005-03-01 11:35:00,32.46,32.48,32.45,32.45,55001.68998036442,10.4585,10.4649,10.4553,10.4553,55001.69
2005-03-01 11:40:00,32.46,32.46,32.42,32.43,49758.12115870696,10.4585,10.4585,10.4456,10.4488,49758.1212
2005-03-01 11:45:00,32.43,32.53,32.43,32.53,117924.51584025394,10.4488,10.481,10.4488,10.481,117924.5158
2005-03-01 11:50:00,32.53,32.6,32.53,32.59,117031.9934876314,10.481,10.5036,10.481,10.5004,117031.9935
2005-03-01 11:55:00,32.59,32.6,32.53,32.57,57679.25703823206,10.5004,10.5036,10.481,10.4939,57679.257
2005-03-01 12:00:00,32.58,32.58,32.55,32.56,45518.63998374987,10.4971,10.4971,10.4875,10.4907,45518.64
2005-03-01 12:05:00,32.56,32.57,32.5,32.5,57567.69174415424,10.4907,10.4939,10.4714,10.4714,57567.6917
2005-03-01 12:10:00,32.51,32.52,32.49,32.51,60691.51997833316,10.4746,10.4778,10.4681,10.4746,60691.52
2005-03-01 12:15:00,32.52,32.58,32.51,32.55,53216.64527511933,10.4778,10.4971,10.4746,10.4875,53216.6453
2005-03-01 12:20:00,32.54,32.55,32.52,32.53,49646.55586462915,10.4843,10.4875,10.4778,10.481,49646.5559
2005-03-01 12:25:00,32.53,32.55,32.52,32.52,156302.97700302344,10.481,10.4875,10.4778,10.4778,156302.977
2005-03-01 12:30:00,32.53,32.55,32.5,32.51,48419.337629773145,10.481,10.4875,10.4714,10.4746,48419.3376
2005-03-01 12:35:00,32.52,32.52,32.43,32.45,58013.95292046552,10.4778,10.4778,10.4488,10.4553,58013.9529
2005-03-01 12:40:00,32.46,32.46,32.41,32.45,67385.43762300225,10.4585,10.4585,10.4424,10.4553,67385.4376
2005-03-01 12:45:00,32.45,32.47,32.44,32.47,25548.45234382039,10.4553,10.4617,10.452,10.4617,25548.4523
2005-03-01 12:50:00,32.47,32.47,32.42,32.44,41502.28939694841,10.4617,10.4617,10.4456,10.452,41502.2894
2005-03-01 12:55:00,32.44,32.48,32.43,32.45,31015.151753633487,10.452,10.4649,10.4488,10.4553,31015.1518
2005-03-01 13:00:00,32.44,32.44,32.4,32.43,50315.94762909605,10.452,10.452,10.4391,10.4488,50315.9476
2005-03-01 13:05:00,32.43,32.43,32.42,32.42,20751.144698474203,10.4488,10.4488,10.4456,10.4456,20751.1447
2005-03-01 13:10:00,32.42,32.43,32.4,32.4,37262.80822199131,10.4456,10.4488,10.4391,10.4391,37262.8082
2005-03-01 13:15:00,32.39,32.49,32.39,32.43,75195.00820844954,10.4359,10.4681,10.4359,10.4488,75195.0082
2005-03-01 13:20:00,32.43,32.47,32.36,32.36,49869.68645278478,10.4488,10.4617,10.4263,10.4263,49869.6865
2005-03-01 13:25:00,32.36,32.38,32.36,32.36,48307.77233569532,10.4263,10.4327,10.4263,10.4263,48307.7723
2005-03-01 13:30:00,32.37,32.39,32.37,32.39,45295.50939559423,10.4295,10.4359,10.4295,10.4359,45295.5094
2005-03-01 13:35:00,32.38,32.45,32.38,32.44,38155.33057461386,10.4327,10.4553,10.4327,10.452,38155.3306
2005-03-01 13:40:00,32.45,32.45,32.4,32.41,41390.72410287059,10.4553,10.4553,10.4391,10.4424,41390.7241
2005-03-01 13:45:00,32.41,32.49,32.41,32.44,66046.65409406844,10.4424,10.4681,10.4424,10.452,66046.6541
2005-03-01 13:50:00,32.44,32.47,32.42,32.45,50762.208805407325,10.452,10.4617,10.4456,10.4553,50762.2088
2005-03-01 13:55:00,32.45,32.47,32.45,32.46,49869.68645278478,10.4553,10.4617,10.4553,10.4585,49869.6865
2005-03-01 14:00:00,32.45,32.52,32.41,32.42,88359.71290963209,10.4553,10.4778,10.4424,10.4456,88359.7129
2005-03-01 14:05:00,32.42,32.45,32.41,32.44,50650.64351132951,10.4456,10.4553,10.4424,10.452,50650.6435
2005-03-01 14:10:00,32.43,32.47,32.43,32.46,22089.92822740802,10.4488,10.4617,10.4488,10.4585,22089.9282
2005-03-01 14:15:00,32.45,32.46,32.44,32.45,53551.34115735279,10.4553,10.4585,10.452,10.4553,53551.3412
2005-03-01 14:20:00,32.45,32.49,32.44,32.48,61472.477036877885,10.4553,10.4681,10.452,10.4649,61472.477
2005-03-01 14:25:00,32.48,32.48,32.44,32.45,47192.11939491714,10.4649,10.4649,10.452,10.4553,47192.1194
2005-03-01 14:30:00,32.45,32.46,32.45,32.46,38601.59175092513,10.4553,10.4585,10.4553,10.4585,38601.5918
2005-03-01 14:35:00,32.46,32.47,32.44,32.45,33581.15351742331,10.4585,10.4617,10.452,10.4553,33581.1535
2005-03-01 14:40:00,32.44,32.44,32.43,32.44,40051.94057393677,10.452,10.452,10.4488,10.452,40051.9406
2005-03-01 14:45:00,32.44,32.44,32.38,32.39,45630.205277827685,10.452,10.452,10.4327,10.4359,45630.2053
2005-03-01 14:50:00,32.38,32.38,32.35,32.37,90925.71467342191,10.4327,10.4327,10.423,10.4295,90925.7147
2005-03-01 14:55:00,32.37,32.44,32.36,32.43,73298.39820912662,10.4295,10.452,10.4263,10.4488,73298.3982
2005-03-01 15:00:00,32.44,32.5,32.43,32.45,94384.23878983429,10.452,10.4714,10.4488,10.4553,94384.2388
2005-03-01 15:05:00,32.45,32.46,32.44,32.45,85347.449969531,10.4553,10.4585,10.452,10.4553,85347.45
2005-03-01 15:10:00,32.46,32.53,32.45,32.53,171141.16111537328,10.4585,10.481,10.4553,10.481,171141.1611
2005-03-01 15:15:00,32.53,32.55,32.51,32.53,149609.05935835434,10.481,10.4875,10.4746,10.481,149609.0594
2005-03-01 15:20:00,32.53,32.54,32.49,32.5,88805.97408594337,10.481,10.4843,10.4681,10.4714,88805.9741
2005-03-01 15:25:00,32.49,32.49,32.45,32.45,103309.46231605974,10.4681,10.4681,10.4553,10.4553,103309.4623
2005-03-01 15:30:00,32.45,32.56,32.45,32.56,233840.8563871072,10.4553,10.4907,10.4553,10.4907,233840.8564
2005-03-01 15:35:00,32.55,32.58,32.54,32.58,151728.7999458329,10.4875,10.4971,10.4843,10.4971,151728.7999
2005-03-01 15:40:00,32.59,32.59,32.53,32.54,130085.13289473612,10.5004,10.5004,10.481,10.4843,130085.1329
2005-03-01 15:45:00,32.54,32.54,32.51,32.52,160096.19700166926,10.4843,10.4843,10.4746,10.4778,160096.197
2005-03-01 15:50:00,32.52,32.53,32.51,32.52,181962.99464092165,10.4778,10.481,10.4746,10.4778,181962.9946
2005-03-01 15:55:00,32.52,32.54,32.51,32.54,143138.2723018409,10.4778,10.4843,10.4746,10.4843,143138.2723
2005-03-02 09:30:00,32.49,32.52,32.38,32.4,208850.23051367587,10.4681,10.4778,10.4327,10.4391,208850.2305
2005-03-02 09:35:00,32.4,32.54,32.38,32.5,119151.73407510994,10.4391,10.4843,10.4327,10.4714,119151.7341
2005-03-02 09:40:00,32.49,32.58,32.48,32.58,80773.27291234044,10.4681,10.4971,10.4649,10.4971,80773.2729
2005-03-02 09:45:00,32.57,32.58,32.46,32.48,85570.58055768664,10.4939,10.4971,10.4585,10.4649,85570.5806
2005-03-02 09:50:00,32.49,32.54,32.49,32.5,30122.62940101094,10.4681,10.4843,10.4681,10.4714,30122.6294
2005-03-02 09:55:00,32.49,32.51,32.4,32.48,99404.6770233361,10.4681,10.4746,10.4391,10.4649,99404.677
2005-03-02 10:00:00,32.49,32.55,32.48,32.54,43845.160572582594,10.4681,10.4875,10.4649,10.4843,43845.1606
2005-03-02 10:05:00,32.54,32.55,32.49,32.52,46857.42351268369,10.4843,10.4875,10.4681,10.4778,46857.4235
2005-03-02 10:10:00,32.52,32.53,32.49,32.53,46745.85821860587,10.4778,10.481,10.4681,10.481,46745.8582
2005-03-02 10:15:00,32.51,32.58,32.5,32.56,112904.07760675212,10.4746,10.4971,10.4714,10.4907,112904.0776
2005-03-02 10:20:00,32.56,32.64,32.56,32.64,104313.54996276012,10.4907,10.5165,10.4907,10.5165,104313.55
2005-03-02 10:25:00,32.64,32.67,32.62,32.63,198809.3540466722,10.5165,10.5261,10.51,10.5133,198809.354
2005-03-02 10:30:00,32.62,32.67,32.59,32.63,108218.33525548376,10.51,10.5261,10.5004,10.5133,108218.3353
2005-03-02 10:35:00,32.63,32.64,32.59,32.6,60914.65056648879,10.5133,10.5165,10.5004,10.5036,60914.6506
2005-03-02 10:40:00,32.62,32.62,32.58,32.6,61249.346448722245,10.51,10.51,10.4971,10.5036,61249.3464
2005-03-02 10:45:00,32.6,32.63,32.59,32.62,325435.962824996,10.5036,10.5133,10.5004,10.51,325435.9628
2005-03-02 10:50:00,32.61,32.64,32.58,32.64,90256.322908955,10.5068,10.5165,10.4971,10.5165,90256.3229
2005-03-02 10:55:00,32.64,32.71,32.63,32.67,98400.58937663572,10.5165,10.539,10.5133,10.5261,98400.5894
2005-03-02 11:00:00,32.67,32.7,32.63,32.65,85124.31938137536,10.5261,10.5358,10.5133,10.5197,85124.3194
2005-03-02 11:05:00,32.65,32.69,32.6,32.62,51320.03527579642,10.5197,10.5326,10.5036,10.51,51320.0353
2005-03-02 11:10:00,32.62,32.71,32.62,32.66,80996.40350049609,10.51,10.539,10.51,10.5229,80996.4035
2005-03-02 11:15:00,32.66,32.76,32.62,32.66,133655.2223052263,10.5229,10.5551,10.51,10.5229,133655.2223
2005-03-02 11:20:00,32.65,32.71,32.64,32.69,26440.974696442936,10.5197,10.539,10.5165,10.5326,26440.9747
2005-03-02 11:25:00,32.69,32.7,32.67,32.7,31015.151753633487,10.5326,10.5358,10.5261,10.5358,31015.1518
2005-03-02 11:30:00,32.7,32.75,32.67,32.68,89029.104674099,10.5358,10.5519,10.5261,10.5294,89029.1047
2005-03-02 11:35:00,32.69,32.76,32.69,32.71,100074.068787803,10.5326,10.5551,10.5326,10.539,100074.0688
2005-03-02 11:40:00,32.72,32.72,32.67,32.71,95611.45702469027,10.5423,10.5423,10.5261,10.539,95611.457
2005-03-02 11:45:00,32.71,32.73,32.7,32.7,63703.78291843425,10.539,10.5455,10.5358,10.5358,63703.7829
2005-03-02 11:50:00,32.7,32.74,32.66,32.67,54555.42880405315,10.5358,10.5487,10.5229,10.5261,54555.4288
2005-03-02 11:55:00,32.67,32.67,32.63,32.64,31907.674106256032,10.5261,10.5261,10.5133,10.5165,31907.6741
2005-03-02 12:00:00,32.64,32.71,32.64,32.69,52547.253510652416,10.5165,10.539,10.5165,10.5326,52547.2535
2005-03-02 12:05:00,32.68,32.73,32.67,32.68,41948.55057325968,10.5294,10.5455,10.5261,10.5294,41948.5506
2005-03-02 12:10:00,32.69,32.74,32.68,32.73,63926.91350658989,10.5326,10.5487,10.5294,10.5455,63926.9135
2005-03-02 12:15:00,32.73,32.74,32.72,32.74,54220.73292181969,10.5455,10.5487,10.5423,10.5487,54220.7329
2005-03-02 12:20:00,32.74,32.75,32.73,32.73,14615.053524194198,10.5487,10.5519,10.5455,10.5455,14615.0535
2005-03-02 12:25:00,32.74,32.76,32.71,32.73,51877.86174618551,10.5487,10.5551,10.539,10.5455,51877.8617
2005-03-02 12:30:00,32.73,32.73,32.64,32.65,32242.36998848949,10.5455,10.5455,10.5165,10.5197,32242.37
2005-03-02 12:35:00,32.65,32.71,32.65,32.68,21866.797639252385,10.5197,10.539,10.5197,10.5294,21866.7976
2005-03-02 12:40:00,32.7,32.72,32.68,32.69,52212.55762841897,10.5358,10.5423,10.5294,10.5326,52212.5576
2005-03-02 12:45:00,32.69,32.7,32.66,32.69,38155.33057461386,10.5326,10.5358,10.5229,10.5326,38155.3306
2005-03-02 12:50:00,32.69,32.72,32.67,32.7,52324.12292249678,10.5326,10.5423,10.5261,10.5358,52324.1229
2005-03-02 12:55:00,32.69,32.69,32.66,32.69,55113.25527444224,10.5326,10.5326,10.5229,10.5326,55113.2553
2005-03-02 13:00:00,32.68,32.71,32.68,32.68,43287.3341021935,10.5294,10.539,10.5294,10.5294,43287.3341
2005-03-02 13:05:00,32.67,32.67,32.63,32.65,39940.37527985895,10.5261,10.5261,10.5133,10.5197,39940.3753
2005-03-02 13:10:00,32.65,32.71,32.65,32.7,55336.38586259788,10.5197,10.539,10.5197,10.5358,55336.3859
2005-03-02 13:15:00,32.7,32.71,32.67,32.69,36258.72057529095,10.5358,10.539,10.5261,10.5326,36258.7206
2005-03-02 13:20:00,32.69,32.7,32.67,32.67,42729.50763180441,10.5326,10.5358,10.5261,10.5261,42729.5076
2005-03-02 13:25:00,32.66,32.73,32.66,32.71,28449.149989843667,10.5229,10.5455,10.5229,10.539,28449.15
2005-03-02 13:30:00,32.71,32.75,32.71,32.74,39270.98351539204,10.539,10.5519,10.539,10.5487,39270.9835
2005-03-02 13:35:00,32.73,32.74,32.7,32.73,31572.97822402258,10.5455,10.5487,10.5358,10.5455,31572.9782
2005-03-02 13:40:00,32.72,32.73,32.65,32.65,47415.249983072776,10.5423,10.5455,10.5197,10.5197,47415.25
2005-03-02 13:45:00,32.66,32.7,32.65,32.68,66269.78468222407,10.5229,10.5358,10.5197,10.5294,66269.7847
2005-03-02 13:50:00,32.65,32.66,32.56,32.57,101301.28702265902,10.5197,10.5229,10.4907,10.4939,101301.287
2005-03-02 13:55:00,32.55,32.64,32.54,32.63,59464.301743477154,10.4875,10.5165,10.4843,10.5133,59464.3017
2005-03-02 14:00:00,32.63,32.66,32.63,32.64,50539.07821725169,10.5133,10.5229,10.5133,10.5165,50539.0782
2005-03-02 14:05:00,32.64,32.67,32.63,32.64,37709.069398302585,10.5165,10.5261,10.5133,10.5165,37709.0694
2005-03-02 14:10:00,32.64,32.69,32.62,32.68,90479.45349711063,10.5165,10.5326,10.51,10.5294,90479.4535
2005-03-02 14:15:00,32.69,32.74,32.67,32.74,54555.42880405315,10.5326,10.5487,10.5261,10.5487,54555.4288
2005-03-02 14:20:00,32.73,32.75,32.64,32.66,136555.9199512496,10.5455,10.5519,10.5165,10.5229,136555.92
2005-03-02 14:25:00,32.67,32.71,32.64,32.68,72629.00644465971,10.5261,10.539,10.5165,10.5294,72629.0064
2005-03-02 14:30:00,32.68,32.71,32.64,32.66,44737.68292520514,10.5294,10.539,10.5165,10.5229,44737.6829
2005-03-02 14:35:00,32.68,32.68,32.6,32.63,133543.6570111485,10.5294,10.5294,10.5036,10.5133,133543.657
2005-03-02 14:40:00,32.62,32.65,32.59,32.61,97508.0670240132,10.51,10.5197,10.5004,10.5068,97508.067
2005-03-02 14:45:00,32.6,32.65,32.58,32.63,79769.18526564009,10.5036,10.5197,10.4971,10.5133,79769.1853
2005-03-02 14:50:00,32.63,32.66,32.62,32.64,80550.14232418481,10.5133,10.5229,10.51,10.5165,80550.1423
2005-03-02 14:55:00,32.63,32.65,32.58,32.59,72405.87585650408,10.5133,10.5197,10.4971,10.5004,72405.8759
2005-03-02 15:00:00,32.6,32.65,32.59,32.64,91148.84526157756,10.5036,10.5197,10.5004,10.5165,91148.8453
2005-03-02 15:05:00,32.63,32.69,32.61,32.66,68389.52526970262,10.5133,10.5326,10.5068,10.5229,68389.5253
2005-03-02 15:10:00,32.66,32.67,32.6,32.62,54666.99409813097,10.5229,10.5261,10.5036,10.51,54666.9941
2005-03-02 15:15:00,32.62,32.64,32.62,32.62,85459.01526360882,10.51,10.5165,10.51,10.51,85459.0153
2005-03-02 15:20:00,32.63,32.64,32.6,32.61,65711.95821183498,10.5133,10.5165,10.5036,10.5068,65711.9582
2005-03-02 15:25:00,32.61,32.64,32.6,32.64,71959.6146801928,10.5068,10.5165,10.5036,10.5165,71959.6147
2005-03-02 15:30:00,32.63,32.66,32.57,32.6,94272.67349575646,10.5133,10.5229,10.4939,10.5036,94272.6735
2005-03-02 15:35:00,32.6,32.64,32.58,32.64,87801.886439243,10.5036,10.5165,10.4971,10.5165,87801.8864
2005-03-02 15:40:00,32.64,32.71,32.63,32.71,148047.1452412649,10.5165,10.539,10.5133,10.539,148047.1452
2005-03-02 15:45:00,32.71,32.71,32.63,32.64,172256.81405615146,10.539,10.539,10.5133,10.5165,172256.8141
2005-03-02 15:50:00,32.64,32.67,32.61,32.61,94942.06526022336,10.5165,10.5261,10.5068,10.5068,94942.0653
2005-03-02 15:55:00,32.61,32.71,32.61,32.69,346633.3686997815,10.5068,10.539,10.5068,10.5326,346633.3687
2005-03-03 09:30:00,32.65,32.69,32.61,32.62,175715.33817256382,10.5197,10.5326,10.5068,10.51,175715.3382
2005-03-03 09:35:00,32.6,32.6,32.4,32.53,80661.70761826263,10.5036,10.5036,10.4391,10.481,80661.7076
2005-03-03 09:40:00,32.53,32.72,32.53,32.72,115135.38348830848,10.481,10.5423,10.481,10.5423,115135.3835
2005-03-03 09:45:00,32.7,32.74,32.55,32.56,70286.13526902553,10.5358,10.5487,10.4875,10.4907,70286.1353
2005-03-03 09:50:00,32.56,32.68,32.55,32.64,108553.0311377172,10.4907,10.5294,10.4875,10.5165,108553.0311
2005-03-03 09:55:00,32.64,32.71,32.64,32.67,94495.8040839121,10.5165,10.539,10.5165,10.5261,94495.8041
2005-03-03 10:00:00,32.67,32.71,32.64,32.65,69505.1782104808,10.5261,10.539,10.5165,10.5197,69505.1782
2005-03-03 10:05:00,32.65,32.76,32.64,32.74,60579.95468425534,10.5197,10.5551,10.5165,10.5487,60579.9547
2005-03-03 10:10:00,32.74,32.76,32.67,32.71,77537.87938408372,10.5487,10.5551,10.5261,10.539,77537.8794
2005-03-03 10:15:00,32.72,32.72,32.64,32.7,33358.022929267674,10.5423,10.5423,10.5165,10.5358,33358.0229
2005-03-03 10:20:00,32.69,32.73,32.63,32.63,87578.75585108736,10.5326,10.5455,10.5133,10.5133,87578.7559
2005-03-03 10:25:00,32.63,32.66,32.6,32.65,70174.5699749477,10.5133,10.5229,10.5036,10.5197,70174.57
2005-03-03 10:30:00,32.64,32.64,32.59,32.64,89252.23526225465,10.5165,10.5165,10.5004,10.5165,89252.2353
2005-03-03 10:35:00,32.64,32.72,32.61,32.63,88582.84349778773,10.5165,10.5423,10.5068,10.5133,88582.8435
2005-03-03 10:40:00,32.62,32.63,32.59,32.6,85793.71114584227,10.51,10.5133,10.5004,10.5036,85793.7111
2005-03-03 10:45:00,32.6,32.67,32.55,32.63,77537.87938408372,10.5036,10.5261,10.4875,10.5133,77537.8794
2005-03-03 10:50:00,32.63,32.69,32.6,32.61,96503.97937731283,10.5133,10.5326,10.5036,10.5068,96503.9794
2005-03-03 10:55:00,32.62,32.63,32.59,32.59,36035.58998713531,10.51,10.5133,10.5004,10.5004,36035.59
2005-03-03 11:00:00,32.59,32.6,32.54,32.55,57344.56115599861,10.5004,10.5036,10.4843,10.4875,57344.5612
2005-03-03 11:05:00,32.55,32.61,32.5,32.53,56675.169391531694,10.4875,10.5068,10.4714,10.481,56675.1694
2005-03-03 11:10:00,32.53,32.56,32.51,32.55,26329.40940236512,10.481,10.4907,10.4746,10.4875,26329.4094
2005-03-03 11:15:00,32.55,32.58,32.54,32.55,67943.26409339135,10.4875,10.4971,10.4843,10.4875,67943.2641
2005-03-03 11:20:00,32.55,32.56,32.5,32.51,84789.6234991419,10.4875,10.4907,10.4714,10.4746,84789.6235
2005-03-03 11:25:00,32.5,32.56,32.49,32.5,56452.03880337606,10.4714,10.4907,10.4681,10.4714,56452.0388
2005-03-03 11:30:00,32.5,32.62,32.49,32.62,128523.21877764667,10.4714,10.51,10.4681,10.51,128523.2188
2005-03-03 11:35:00,32.6,32.62,32.54,32.54,74971.8776202939,10.5036,10.51,10.4843,10.4843,74971.8776
2005-03-03 11:40:00,32.54,32.57,32.53,32.55,48977.16410016224,10.4843,10.4939,10.481,10.4875,48977.1641
2005-03-03 11:45:00,32.56,32.56,32.47,32.48,89698.49643856591,10.4907,10.4907,10.4617,10.4649,89698.4964
2005-03-03 11:50:00,32.49,32.51,32.45,32.47,102640.07055159284,10.4681,10.4746,10.4553,10.4617,102640.0706
2005-03-03 11:55:00,32.47,32.47,32.37,32.46,112457.81643044084,10.4617,10.4617,10.4295,10.4585,112457.8164
2005-03-03 12:00:00,32.46,32.47,32.45,32.46,38824.72233908077,10.4585,10.4617,10.4553,10.4585,38824.7223
2005-03-03 12:05:00,32.46,32.49,32.44,32.49,38824.72233908077,10.4585,10.4681,10.452,10.4681,38824.7223
2005-03-03 12:10:00,32.48,32.5,32.47,32.48,241985.12285478789,10.4649,10.4714,10.4617,10.4649,241985.1229
2005-03-03 12:15:00,32.49,32.5,32.48,32.5,29676.36822469967,10.4681,10.4714,10.4649,10.4714,29676.3682
2005-03-03 12:20:00,32.49,32.5,32.45,32.45,121271.47466258849,10.4681,10.4714,10.4553,10.4553,121271.4747
2005-03-03 12:25:00,32.45,32.46,32.43,32.43,67050.7417407688,10.4553,10.4585,10.4488,10.4488,67050.7417
2005-03-03 12:30:00,32.44,32.54,32.41,32.47,80661.70761826263,10.452,10.4843,10.4424,10.4617,80661.7076
2005-03-03 12:35:00,32.47,32.49,32.45,32.46,95388.32643653464,10.4617,10.4681,10.4553,10.4585,95388.3264
2005-03-03 12:40:00,32.45,32.46,32.41,32.41,114577.5570179194,10.4553,10.4585,10.4424,10.4424,114577.557
2005-03-03 12:45:00,32.42,32.45,32.41,32.43,63369.08703620079,10.4456,10.4553,10.4424,10.4488,63369.087
2005-03-03 12:50:00,32.44,32.48,32.44,32.47,82558.31761758555,10.452,10.4649,10.452,10.4617,82558.3176
2005-03-03 12:55:00,32.47,32.47,32.44,32.45,47749.94586530623,10.4617,10.4617,10.452,10.4553,47749.9459
2005-03-03 13:00:00,32.46,32.46,32.44,32.46,94942.06526022336,10.4585,10.4585,10.452,10.4585,94942.0653
2005-03-03 13:05:00,32.46,32.58,32.45,32.53,204052.92286832968,10.4585,10.4971,10.4553,10.481,204052.9229
2005-03-03 13:10:00,32.53,32.58,32.52,32.54,59018.04056716588,10.481,10.4971,10.4778,10.4843,59018.0406
2005-03-03 13:15:00,32.55,32.57,32.53,32.53,25548.45234382039,10.4875,10.4939,10.481,10.481,25548.4523
2005-03-03 13:20:00,32.53,32.53,32.49,32.5,18073.577640606563,10.481,10.481,10.4681,10.4714,18073.5776
2005-03-03 13:25:00,32.51,32.51,32.49,32.5,30345.759989166578,10.4746,10.4746,10.4681,10.4714,30345.76
2005-03-03 13:30:00,32.49,32.52,32.48,32.52,19858.62234585165,10.4681,10.4778,10.4649,10.4778,19858.6223
2005-03-03 13:35:00,32.53,32.53,32.5,32.51,24209.66881488657,10.481,10.481,10.4714,10.4746,24209.6688
2005-03-03 13:40:00,32.51,32.52,32.49,32.49,19635.49175769602,10.4746,10.4778,10.4681,10.4681,19635.4918
2005-03-03 13:45:00,32.49,32.5,32.45,32.45,25771.582931976027,10.4681,10.4714,10.4553,10.4553,25771.5829
2005-03-03 13:50:00,32.46,32.49,32.46,32.48,21532.10175701893,10.4585,10.4681,10.4585,10.4649,21532.1018
2005-03-03 13:55:00,32.47,32.53,32.46,32.48,28783.84587207712,10.4617,10.481,10.4585,10.4649,28783.8459
2005-03-03 14:00:00,32.48,32.5,32.47,32.49,22536.18940371929,10.4649,10.4714,10.4617,10.4681,22536.1894
2005-03-03 14:05:00,32.49,32.55,32.47,32.55,145592.7087715529,10.4681,10.4875,10.4617,10.4875,145592.7088
2005-03-03 14:10:00,32.56,32.58,32.53,32.55,65265.697035523706,10.4907,10.4971,10.481,10.4875,65265.697
2005-03-03 14:15:00,32.55,32.57,32.49,32.49,54778.55939220879,10.4875,10.4939,10.4681,10.4681,54778.5594
2005-03-03 14:20:00,32.49,32.55,32.47,32.55,62699.695271733886,10.4681,10.4875,10.4617,10.4875,62699.6953
2005-03-03 14:25:00,32.54,32.56,32.53,32.55,54890.1246862866,10.4843,10.4907,10.481,10.4875,54890.1247
2005-03-03 14:30:00,32.54,32.57,32.53,32.55,247786.51814683445,10.4843,10.4939,10.481,10.4875,247786.5181
2005-03-03 14:35:00,32.56,32.56,32.49,32.5,76199.09585514989,10.4907,10.4907,10.4681,10.4714,76199.0959
2005-03-03 14:40:00,32.47,32.55,32.47,32.54,82000.49114719644,10.4617,10.4875,10.4617,10.4843,82000.4911
2005-03-03 14:45:00,32.54,32.55,32.51,32.54,81665.79526496299,10.4843,10.4875,10.4746,10.4843,81665.7953
2005-03-03 14:50:00,32.54,32.56,32.53,32.54,50204.38233501824,10.4843,10.4907,10.481,10.4843,50204.3823
2005-03-03 14:55:00,32.54,32.55,32.52,32.52,26775.670578676392,10.4843,10.4875,10.4778,10.4778,26775.6706
2005-03-03 15:00:00,32.53,32.53,32.5,32.52,47749.94586530623,10.481,10.481,10.4714,10.4778,47749.9459
2005-03-03 15:05:00,32.53,32.58,32.53,32.55,134994.00583416014,10.481,10.4971,10.481,10.4875,134994.0058
2005-03-03 15:10:00,32.56,32.63,32.56,32.63,223242.1534497144,10.4907,10.5133,10.4907,10.5133,223242.1534
2005-03-03 15:15:00,32.63,32.63,32.59,32.61,119263.29936918776,10.5133,10.5133,10.5004,10.5068,119263.2994
2005-03-03 15:20:00,32.62,32.65,32.61,32.64,111230.59819558484,10.51,10.5197,10.5068,10.5165,111230.5982
2005-03-03 15:25:00,32.64,32.68,32.64,32.64,145258.01288931942,10.5165,10.5294,10.5165,10.5165,145258.0129
2005-03-03 15:30:00,32.65,32.68,32.64,32.67,130531.3940710474,10.5197,10.5294,10.5165,10.5261,130531.3941
2005-03-03 15:35:00,32.67,32.7,32.65,32.7,213201.2769827108,10.5261,10.5358,10.5197,10.5358,213201.277
2005-03-03 15:40:00,32.7,32.76,32.7,32.75,108776.16172587284,10.5358,10.5551,10.5358,10.5519,108776.1617
2005-03-03 15:45:00,32.76,32.76,32.73,32.74,410448.7169122935,10.5551,10.5551,10.5455,10.5487,410448.7169
2005-03-03 15:50:00,32.73,32.74,32.63,32.63,187987.52052112384,10.5455,10.5487,10.5133,10.5133,187987.5205
2005-03-03 15:55:00,32.63,32.67,32.57,32.61,365153.2075166993,10.5133,10.5261,10.4939,10.5068,365153.2075
2005-03-04 09:30:00,32.84,32.84,32.73,32.78,202044.7475749289,10.5809,10.5809,10.5455,10.5616,202044.7476
2005-03-04 09:35:00,32.79,32.85,32.76,32.81,86797.79879254264,10.5648,10.5841,10.5551,10.5712,86797.7988
2005-03-04 09:40:00,32.82,32.85,32.77,32.79,61584.0423309557,10.5745,10.5841,10.5584,10.5648,61584.0423
2005-03-04 09:45:00,32.79,32.81,32.73,32.75,122275.56230928886,10.5648,10.5712,10.5455,10.5519,122275.5623
2005-03-04 09:50:00,32.77,32.81,32.73,32.73,106544.85584431648,10.5584,10.5712,10.5455,10.5455,106544.8558
2005-03-04 09:55:00,32.75,32.79,32.73,32.73,150501.5817109769,10.5519,10.5648,10.5455,10.5455,150501.5817
2005-03-04 10:00:00,32.74,32.8,32.72,32.78,108329.90054956156,10.5487,10.568,10.5423,10.5616,108329.9005
2005-03-04 10:05:00,32.77,32.89,32.75,32.81,97061.80584770192,10.5584,10.597,10.5519,10.5712,97061.8058
2005-03-04 10:10:00,32.81,32.81,32.79,32.8,227927.8958009828,10.5712,10.5712,10.5648,10.568,227927.8958
2005-03-04 10:15:00,32.81,32.81,32.77,32.81,44626.11763112732,10.5712,10.5712,10.5584,10.5712,44626.1176
2005-03-04 10:20:00,32.81,32.9,32.81,32.86,148047.1452412649,10.5712,10.6002,10.5712,10.5874,148047.1452
2005-03-04 10:25:00,32.86,32.96,32.86,32.95,165674.46170556018,10.5874,10.6196,10.5874,10.6164,165674.4617
2005-03-04 10:30:00,32.94,32.96,32.88,32.89,124395.3028967674,10.6131,10.6196,10.5938,10.597,124395.3029
2005-03-04 10:35:00,32.88,32.9,32.87,32.88,77314.74879592808,10.5938,10.6002,10.5906,10.5938,77314.7488
2005-03-04 10:40:00,32.89,32.9,32.88,32.89,124283.73760268958,10.597,10.6002,10.5938,10.597,124283.7376
2005-03-04 10:45:00,32.89,32.93,32.89,32.93,104201.98466868229,10.597,10.6099,10.597,10.6099,104201.9847
2005-03-04 10:50:00,32.93,32.93,32.89,32.9,73744.6593854379,10.6099,10.6099,10.597,10.6002,73744.6594
2005-03-04 10:55:00,32.89,32.9,32.85,32.88,152175.06112214416,10.597,10.6002,10.5841,10.5938,152175.0611
2005-03-04 11:00:00,32.87,32.9,32.84,32.89,71401.78820980371,10.5906,10.6002,10.5809,10.597,71401.7882
2005-03-04 11:05:00,32.89,32.9,32.85,32.86,85459.01526360882,10.597,10.6002,10.5841,10.5874,85459.0153
2005-03-04 11:10:00,32.87,32.89,32.84,32.86,71067.09232757025,10.5906,10.597,10.5809,10.5874,71067.0923
2005-03-04 11:15:00,32.86,32.88,32.83,32.86,43510.46469034914,10.5874,10.5938,10.5777,10.5874,43510.4647
2005-03-04 11:20:00,32.85,32.86,32.82,32.86,62811.2605658117,10.5841,10.5874,10.5745,10.5874,62811.2606
2005-03-04 11:25:00,32.86,32.9,32.85,32.89,58571.77939085461,10.5874,10.6002,10.5841,10.597,58571.7794
2005-03-04 11:30:00,32.89,32.91,32.88,32.9,82112.05644127427,10.597,10.6035,10.5938,10.6002,82112.0564
2005-03-04 11:35:00,32.9,32.91,32.9,32.9,77537.87938408372,10.6002,10.6035,10.6002,10.6002,77537.8794
2005-03-04 11:40:00,32.9,32.9,32.88,32.88,49311.85998239569,10.6002,10.6002,10.5938,10.5938,49311.86
2005-03-04 11:45:00,32.87,32.9,32.85,32.87,22759.31999187493,10.5906,10.6002,10.5841,10.5906,22759.32
2005-03-04 11:50:00,32.88,32.9,32.85,32.86,26664.10528459857,10.5938,10.6002,10.5841,10.5874,26664.1053
2005-03-04 11:55:00,32.86,32.87,32.85,32.85,24544.364697120025,10.5874,10.5906,10.5841,10.5841,24544.3647
2005-03-04 12:00:00,32.85,32.86,32.83,32.85,52212.55762841897,10.5841,10.5874,10.5777,10.5841,52212.5576
2005-03-04 12:05:00,32.85,32.87,32.83,32.86,29564.80293062185,10.5841,10.5906,10.5777,10.5874,29564.8029
2005-03-04 12:10:00,32.86,32.86,32.84,32.85,26217.8441082873,10.5874,10.5874,10.5809,10.5841,26217.8441
2005-03-04 12:15:00,32.85,32.85,32.81,32.81,73409.96350320445,10.5841,10.5841,10.5712,10.5712,73409.9635
2005-03-04 12:20:00,32.82,32.89,32.81,32.84,49758.12115870696,10.5745,10.597,10.5712,10.5809,49758.1212
2005-03-04 12:25:00,32.85,32.86,32.83,32.85,78207.27114855063,10.5841,10.5874,10.5777,10.5841,78207.2711
2005-03-04 12:30:00,32.87,32.87,32.83,32.85,45518.63998374987,10.5906,10.5906,10.5777,10.5841,45518.64
2005-03-04 12:35:00,32.86,32.86,32.84,32.85,55224.82056852006,10.5874,10.5874,10.5809,10.5841,55224.8206
2005-03-04 12:40:00,32.85,32.87,32.84,32.86,59352.73644939934,10.5841,10.5906,10.5809,10.5874,59352.7364
2005-03-04 12:45:00,32.87,32.87,32.85,32.86,38713.15704500295,10.5906,10.5906,10.5841,10.5874,38713.157
2005-03-04 12:50:00,32.87,32.9,32.86,32.9,53216.64527511933,10.5906,10.6002,10.5874,10.6002,53216.6453
2005-03-04 12:55:00,32.89,32.9,32.88,32.9,47749.94586530623,10.597,10.6002,10.5938,10.6002,47749.9459
2005-03-04 13:00:00,32.9,32.92,32.89,32.9,96057.71820100155,10.6002,10.6067,10.597,10.6002,96057.7182
2005-03-04 13:05:00,32.91,32.91,32.87,32.88,29787.933518777485,10.6035,10.6035,10.5906,10.5938,29787.9335
2005-03-04 13:10:00,32.88,32.89,32.87,32.89,42952.63821996005,10.5938,10.597,10.5906,10.597,42952.6382
2005-03-04 13:15:00,32.89,32.89,32.87,32.89,72852.13703281534,10.597,10.597,10.5906,10.597,72852.137
2005-03-04 13:20:00,32.89,32.89,32.86,32.87,27445.0623431433,10.597,10.597,10.5874,10.5906,27445.0623
2005-03-04 13:25:00,32.87,32.88,32.85,32.86,31572.97822402258,10.5906,10.5938,10.5841,10.5874,31572.9782
2005-03-04 13:30:00,32.86,32.87,32.84,32.85,58125.518214543335,10.5874,10.5906,10.5809,10.5841,58125.5182
2005-03-04 13:35:00,32.85,32.86,32.82,32.85,431422.99219892337,10.5841,10.5874,10.5745,10.5841,431422.9922
2005-03-04 13:40:00,32.86,32.86,32.84,32.84,74748.74703213826,10.5874,10.5874,10.5809,10.5809,74748.747
2005-03-04 13:45:00,32.83,32.85,32.81,32.82,52658.81880473024,10.5777,10.5841,10.5712,10.5745,52658.8188
2005-03-04 13:50:00,32.82,32.83,32.81,32.81,153290.71406292234,10.5745,10.5777,10.5712,10.5712,153290.7141
2005-03-04 13:55:00,32.82,32.82,32.77,32.79,143026.70700776306,10.5745,10.5745,10.5584,10.5648,143026.707
2005-03-04 14:00:00,32.79,32.81,32.78,32.81,89140.66996817682,10.5648,10.5712,10.5616,10.5712,89140.67
2005-03-04 14:05:00,32.81,32.82,32.8,32.8,85570.58055768664,10.5712,10.5745,10.568,10.568,85570.5806
2005-03-04 14:10:00,32.8,32.81,32.77,32.78,85793.71114584227,10.568,10.5712,10.5584,10.5616,85793.7111
2005-03-04 14:15:00,32.8,32.8,32.76,32.77,78541.96703078409,10.568,10.568,10.5551,10.5584,78541.967
2005-03-04 14:20:00,32.77,32.77,32.73,32.74,67608.5682111579,10.5584,10.5584,10.5455,10.5487,67608.5682
2005-03-04 14:25:00,32.74,32.75,32.72,32.73,54890.1246862866,10.5487,10.5519,10.5423,10.5455,54890.1247
2005-03-04 14:30:00,32.73,32.78,32.73,32.78,45072.3788074386,10.5455,10.5616,10.5455,10.5616,45072.3788
2005-03-04 14:35:00,32.78,32.81,32.78,32.81,127630.69642502411,10.5616,10.5712,10.5616,10.5712,127630.6964
2005-03-04 14:40:00,32.81,32.81,32.79,32.81,89698.49643856591,10.5712,10.5712,10.5648,10.5712,89698.4964
2005-03-04 14:45:00,32.8,32.83,32.78,32.83,48754.033512006594,10.568,10.5777,10.5616,10.5777,48754.0335
2005-03-04 14:50:00,32.83,32.87,32.82,32.85,109445.55349033976,10.5777,10.5906,10.5745,10.5841,109445.5535
2005-03-04 14:55:00,32.85,32.87,32.8,32.84,120825.21348627722,10.5841,10.5906,10.568,10.5809,120825.2135
2005-03-04 15:00:00,32.81,32.88,32.77,32.77,89921.62702672154,10.5712,10.5938,10.5584,10.5584,89921.627
2005-03-04 15:05:00,32.79,32.81,32.74,32.75,184194.300522478,10.5648,10.5712,10.5487,10.5519,184194.3005
2005-03-04 15:10:00,32.75,32.76,32.73,32.74,69505.1782104808,10.5519,10.5551,10.5455,10.5487,69505.1782
2005-03-04 15:15:00,32.74,32.76,32.71,32.72,120602.08289812156,10.5487,10.5551,10.539,10.5423,120602.0829
2005-03-04 15:20:00,32.73,32.76,32.7,32.72,196354.9175769602,10.5455,10.5551,10.5358,10.5423,196354.9176
2005-03-04 15:25:00,32.71,32.72,32.67,32.69,169913.94288051728,10.539,10.5423,10.5261,10.5326,169913.9429
2005-03-04 15:30:00,32.68,32.71,32.68,32.69,81888.92585311864,10.5294,10.539,10.5294,10.5326,81888.9259
2005-03-04 15:35:00,32.67,32.68,32.63,32.66,193342.6546368591,10.5261,10.5294,10.5133,10.5229,193342.6546
2005-03-04 15:40:00,32.66,32.68,32.6,32.61,137560.00759794997,10.5229,10.5294,10.5036,10.5068,137560.0076
2005-03-04 15:45:00,32.6,32.61,32.55,32.58,109333.98819626194,10.5036,10.5068,10.4875,10.4971,109333.9882
2005-03-04 15:50:00,32.58,32.6,32.56,32.57,130754.52465920305,10.4971,10.5036,10.4907,10.4939,130754.5247
2005-03-04 15:55:00,32.57,32.64,32.56,32.61,231944.24638778425,10.4939,10.5165,10.4907,10.5068,231944.2464
2005-03-07 09:30:00,32.9,32.9,32.72,32.81,384342.43809808407,10.6002,10.6002,10.5423,10.5712,384342.4381
2005-03-07 09:35:00,32.81,32.94,32.81,32.88,159873.06641351362,10.5712,10.6131,10.5712,10.5938,159873.0664
2005-03-07 09:40:00,32.89,33.03,32.86,32.97,64373.17468290116,10.597,10.6421,10.5874,10.6228,64373.1747
2005-03-07 09:45:00,32.98,33.02,32.94,33.0,191892.3058138475,10.626,10.6389,10.6131,10.6325,191892.3058
2005-03-07 09:50:00,32.99,33.0,32.95,32.97,111565.2940778183,10.6292,10.6325,10.6164,10.6228,111565.2941
2005-03-07 09:55:00,32.98,32.99,32.95,32.97,57232.99586192079,10.626,10.6292,10.6164,10.6228,57232.9959
2005-03-07 10:00:00,32.97,32.97,32.9,32.93,86351.53761623136,10.6228,10.6228,10.6002,10.6099,86351.5376
2005-03-07 10:05:00,32.93,32.94,32.89,32.9,42952.63821996005,10.6099,10.6131,10.597,10.6002,42952.6382
2005-03-07 10:10:00,32.9,32.9,32.81,32.82,109668.68407849538,10.6002,10.6002,10.5712,10.5745,109668.6841
2005-03-07 10:15:00,32.82,32.9,32.77,32.8,98065.89349440228,10.5745,10.6002,10.5584,10.568,98065.8935
2005-03-07 10:20:00,32.8,32.86,32.73,32.86,108329.90054956156,10.568,10.5874,10.5455,10.5874,108329.9005
2005-03-07 10:25:00,32.84,32.84,32.73,32.73,103532.5929042154,10.5809,10.5809,10.5455,10.5455,103532.5929
2005-03-07 10:30:00,32.73,32.74,32.67,32.68,114689.1223119972,10.5455,10.5487,10.5261,10.5294,114689.1223
2005-03-07 10:35:00,32.69,32.69,32.64,32.64,113350.3387830634,10.5326,10.5326,10.5165,10.5165,113350.3388
2005-03-07 10:40:00,32.64,32.69,32.64,32.68,88694.40879186554,10.5165,10.5326,10.5165,10.5294,88694.4088
2005-03-07 10:45:00,32.68,32.75,32.68,32.73,119374.8646632656,10.5294,10.5519,10.5294,10.5455,119374.8647
2005-03-07 10:50:00,32.73,32.77,32.73,32.75,106767.98643247211,10.5455,10.5584,10.5455,10.5519,106767.9864
2005-03-07 10:55:00,32.74,32.83,32.72,32.8,105540.76819761613,10.5487,10.5777,10.5423,10.568,105540.7682
2005-03-07 11:00:00,32.8,32.83,32.78,32.81,114354.42642976376,10.568,10.5777,10.5616,10.5712,114354.4264
2005-03-07 11:05:00,32.8,32.81,32.76,32.78,61807.17291911134,10.568,10.5712,10.5551,10.5616,61807.1729
2005-03-07 11:10:00,32.77,32.82,32.77,32.79,57567.69174415424,10.5584,10.5745,10.5584,10.5648,57567.6917
2005-03-07 11:15:00,32.79,32.81,32.78,32.79,77984.140560395,10.5648,10.5712,10.5616,10.5648,77984.1406
2005-03-07 11:20:00,32.8,32.81,32.76,32.77,59352.73644939934,10.568,10.5712,10.5551,10.5584,59352.7364
2005-03-07 11:25:00,32.77,32.77,32.76,32.77,63703.78291843425,10.5584,10.5584,10.5551,10.5584,63703.7829
2005-03-07 11:30:00,32.77,32.77,32.73,32.73,85459.01526360882,10.5584,10.5584,10.5455,10.5455,85459.0153
2005-03-07 11:35:00,32.73,32.77,32.73,32.73,52212.55762841897,10.5455,10.5584,10.5455,10.5455,52212.5576
2005-03-07 11:40:00,32.73,32.74,32.7,32.73,100408.76467003649,10.5455,10.5487,10.5358,10.5455,100408.7647
2005-03-07 11:45:00,32.72,32.79,32.72,32.75,62699.695271733886,10.5423,10.5648,10.5423,10.5519,62699.6953
2005-03-07 11:50:00,32.75,32.77,32.73,32.73,35366.1982226684,10.5519,10.5584,10.5455,10.5455,35366.1982
2005-03-07 11:55:00,32.74,32.74,32.7,32.71,74190.92056174917,10.5487,10.5487,10.5358,10.539,74190.9206
2005-03-07 12:00:00,32.72,32.74,32.71,32.74,75641.2693847608,10.5423,10.5487,10.539,10.5487,75641.2694
2005-03-07 12:05:00,32.74,32.78,32.73,32.76,58125.518214543335,10.5487,10.5616,10.5455,10.5551,58125.5182
2005-03-07 12:10:00,32.75,32.81,32.73,32.76,34027.41469373458,10.5519,10.5712,10.5455,10.5551,34027.4147
2005-03-07 12:15:00,32.74,32.79,32.73,32.78,72294.31056242625,10.5487,10.5648,10.5455,10.5616,72294.3106
2005-03-07 12:20:00,32.78,32.81,32.75,32.8,39717.24469170332,10.5616,10.5712,10.5519,10.568,39717.2447
2005-03-07 12:25:00,32.81,32.85,32.8,32.84,41390.72410287059,10.5712,10.5841,10.568,10.5809,41390.7241
2005-03-07 12:30:00,32.85,32.87,32.84,32.85,57344.56115599861,10.5841,10.5906,10.5809,10.5841,57344.5612
2005-03-07 12:35:00,32.84,32.85,32.8,32.81,100408.76467003649,10.5809,10.5841,10.568,10.5712,100408.7647
2005-03-07 12:40:00,32.81,32.81,32.76,32.78,49981.2517468626,10.5712,10.5712,10.5551,10.5616,49981.2517
2005-03-07 12:45:00,32.78,32.82,32.77,32.82,40832.89763248149,10.5616,10.5745,10.5584,10.5745,40832.8976
2005-03-07 12:50:00,32.81,32.84,32.81,32.83,31349.847635866943,10.5712,10.5809,10.5712,10.5777,31349.8476
2005-03-07 12:55:00,32.83,32.85,32.82,32.83,39159.41822131423,10.5777,10.5841,10.5745,10.5777,39159.4182
2005-03-07 13:00:00,32.84,32.84,32.81,32.82,80327.01173602918,10.5809,10.5809,10.5712,10.5745,80327.0117
2005-03-07 13:05:00,32.83,32.85,32.78,32.84,93045.45526090046,10.5777,10.5841,10.5616,10.5809,93045.4553
2005-03-07 13:10:00,32.84,32.85,32.82,32.83,107883.63937325028,10.5809,10.5841,10.5745,10.5777,107883.6394
2005-03-07 13:15:00,32.84,32.84,32.81,32.82,57121.43056784297,10.5809,10.5809,10.5712,10.5745,57121.4306
2005-03-07 13:20:00,32.81,32.83,32.81,32.81,78095.7058544728,10.5712,10.5777,10.5712,10.5712,78095.7059
2005-03-07 13:25:00,32.81,32.81,32.76,32.78,134324.61406969323,10.5712,10.5712,10.5551,10.5616,134324.6141
2005-03-07 13:30:00,32.78,32.82,32.77,32.82,31238.282341789123,10.5616,10.5745,10.5584,10.5745,31238.2823
2005-03-07 13:35:00,32.82,32.82,32.79,32.81,54890.1246862866,10.5745,10.5745,10.5648,10.5712,54890.1247
2005-03-07 13:40:00,32.8,32.81,32.8,32.81,44068.29116073823,10.568,10.5712,10.568,10.5712,44068.2912
2005-03-07 13:45:00,32.81,32.82,32.8,32.81,38936.28763315859,10.5712,10.5745,10.568,10.5712,38936.2876
2005-03-07 13:50:00,32.82,32.83,32.81,32.82,54109.167627741874,10.5745,10.5777,10.5712,10.5745,54109.1676
2005-03-07 13:55:00,32.82,32.84,32.8,32.84,50985.339393562965,10.5745,10.5809,10.568,10.5809,50985.3394
2005-03-07 14:00:00,32.84,32.85,32.81,32.85,79992.31585379572,10.5809,10.5841,10.5712,10.5841,79992.3159
2005-03-07 14:05:00,32.85,32.85,32.83,32.85,173707.16287916308,10.5841,10.5841,10.5777,10.5841,173707.1629
2005-03-07 14:10:00,32.84,32.84,32.81,32.84,64150.04409474552,10.5809,10.5809,10.5712,10.5809,64150.0441
2005-03-07 14:15:00,32.83,32.84,32.79,32.8,105987.0293739274,10.5777,10.5809,10.5648,10.568,105987.0294
2005-03-07 14:20:00,32.81,32.82,32.8,32.81,43175.76880811568,10.5712,10.5745,10.568,10.5712,43175.7688
2005-03-07 14:25:00,32.81,32.81,32.8,32.8,94049.54290760084,10.5712,10.5712,10.568,10.568,94049.5429
2005-03-07 14:30:00,32.8,32.81,32.8,32.81,54890.1246862866,10.568,10.5712,10.568,10.5712,54890.1247
2005-03-07 14:35:00,32.81,32.84,32.81,32.83,56675.169391531694,10.5712,10.5809,10.5712,10.5777,56675.1694
2005-03-07 14:40:00,32.84,32.85,32.81,32.81,74302.48585582699,10.5809,10.5841,10.5712,10.5712,74302.4859
2005-03-07 14:45:00,32.82,32.83,32.81,32.81,37932.19998645823,10.5745,10.5777,10.5712,10.5712,37932.2
2005-03-07 14:50:00,32.82,32.84,32.81,32.83,34027.41469373458,10.5745,10.5809,10.5712,10.5777,34027.4147
2005-03-07 14:55:00,32.82,32.86,32.82,32.85,240534.77403177627,10.5745,10.5874,10.5745,10.5841,240534.774
2005-03-07 15:00:00,32.85,32.85,32.82,32.84,57009.86527376515,10.5841,10.5841,10.5745,10.5809,57009.8653
2005-03-07 15:05:00,32.83,32.87,32.83,32.86,167459.50641080528,10.5777,10.5906,10.5777,10.5874,167459.5064
2005-03-07 15:10:00,32.86,32.87,32.84,32.87,173037.7711146962,10.5874,10.5906,10.5809,10.5906,173037.7711
2005-03-07 15:15:00,32.87,32.89,32.85,32.88,75083.44291437171,10.5906,10.597,10.5841,10.5938,75083.4429
2005-03-07 15:20:00,32.88,32.9,32.87,32.89,69728.30879863644,10.5938,10.6002,10.5906,10.597,69728.3088
2005-03-07 15:25:00,32.89,32.9,32.85,32.87,50204.38233501824,10.597,10.6002,10.5841,10.5906,50204.3823
2005-03-07 15:30:00,32.87,32.87,32.81,32.85,147266.18818272016,10.5906,10.5906,10.5712,10.5841,147266.1882
2005-03-07 15:35:00,32.84,32.89,32.83,32.88,111007.4676074292,10.5809,10.597,10.5777,10.5938,111007.4676
2005-03-07 15:40:00,32.88,32.88,32.83,32.85,192115.4364020031,10.5938,10.5938,10.5777,10.5841,192115.4364
2005-03-07 15:45:00,32.85,32.86,32.83,32.84,238080.33756206423,10.5841,10.5874,10.5777,10.5809,238080.3376
2005-03-07 15:50:00,32.83,32.84,32.79,32.81,287503.76283853775,10.5777,10.5809,10.5648,10.5712,287503.7628
2005-03-07 15:55:00,32.8,32.81,32.72,32.72,233283.02991671808,10.568,10.5712,10.5423,10.5423,233283.0299
2005-03-08 09:30:00,32.67,32.73,32.65,32.72,173930.29346731873,10.5261,10.5455,10.5197,10.5423,173930.2935
2005-03-08 09:35:00,32.71,32.74,32.64,32.7,78765.09761893972,10.539,10.5487,10.5165,10.5358,78765.0976
2005-03-08 09:40:00,32.7,32.79,32.7,32.78,103197.89702198192,10.5358,10.5648,10.5358,10.5616,103197.897
2005-03-08 09:45:00,32.77,32.78,32.71,32.72,101859.1134930481,10.5584,10.5616,10.539,10.5423,101859.1135
2005-03-08 09:50:00,32.72,32.79,32.69,32.77,64819.43585921243,10.5423,10.5648,10.5326,10.5584,64819.4359
2005-03-08 09:55:00,32.76,32.79,32.73,32.73,19189.23058138475,10.5551,10.5648,10.5455,10.5455,19189.2306
2005-03-08 10:00:00,32.73,32.75,32.71,32.73,31238.282341789123,10.5455,10.5519,10.539,10.5455,31238.2823
2005-03-08 10:05:00,32.73,32.73,32.64,32.68,50539.07821725169,10.5455,10.5455,10.5165,10.5294,50539.0782
2005-03-08 10:10:00,32.69,32.74,32.67,32.73,138675.66053872817,10.5326,10.5487,10.5261,10.5455,138675.6605
2005-03-08 10:15:00,32.73,32.73,32.65,32.7,63369.08703620079,10.5455,10.5455,10.5197,10.5358,63369.087
2005-03-08 10:20:00,32.7,32.7,32.66,32.68,85905.2764399201,10.5358,10.5358,10.5229,10.5294,85905.2764
2005-03-08 10:25:00,32.69,32.7,32.66,32.69,100408.76467003649,10.5326,10.5358,10.5229,10.5326,100408.7647
2005-03-08 10:30:00,32.69,32.71,32.65,32.68,158645.84817865762,10.5326,10.539,10.5197,10.5294,158645.8482
2005-03-08 10:35:00,32.68,32.69,32.65,32.67,194793.0034598708,10.5294,10.5326,10.5197,10.5261,194793.0035
2005-03-08 10:40:00,32.67,32.68,32.61,32.64,248790.6057935348,10.5261,10.5294,10.5068,10.5165,248790.6058
2005-03-08 10:45:00,32.64,32.67,32.62,32.64,59241.17115532152,10.5165,10.5261,10.51,10.5165,59241.1712
2005-03-08 10:50:00,32.65,32.67,32.64,32.67,44179.85645481604,10.5197,10.5261,10.5165,10.5261,44179.8565
2005-03-08 10:55:00,32.66,32.67,32.62,32.65,54778.55939220879,10.5229,10.5261,10.51,10.5197,54778.5594
2005-03-08 11:00:00,32.64,32.65,32.6,32.61,47415.249983072776,10.5165,10.5197,10.5036,10.5068,47415.25
2005-03-08 11:05:00,32.6,32.67,32.6,32.64,71513.35350388153,10.5036,10.5261,10.5036,10.5165,71513.3535
2005-03-08 11:10:00,32.64,32.72,32.64,32.7,51654.73115802987,10.5165,10.5423,10.5165,10.5358,51654.7312
2005-03-08 11:15:00,32.69,32.7,32.67,32.67,22201.49352148584,10.5326,10.5358,10.5261,10.5261,22201.4935
2005-03-08 11:20:00,32.67,32.71,32.67,32.71,27110.366460909845,10.5261,10.539,10.5261,10.539,27110.3665
2005-03-08 11:25:00,32.71,32.72,32.68,32.7,90702.58408526628,10.539,10.5423,10.5294,10.5358,90702.5841
2005-03-08 11:30:00,32.7,32.71,32.67,32.7,38378.4611627695,10.5358,10.539,10.5261,10.5358,38378.4612
2005-03-08 11:35:00,32.7,32.7,32.68,32.7,23651.84234449748,10.5358,10.5358,10.5294,10.5358,23651.8423
2005-03-08 11:40:00,32.69,32.71,32.67,32.68,38936.28763315859,10.5326,10.539,10.5261,10.5294,38936.2876
2005-03-08 11:45:00,32.68,32.68,32.66,32.68,25213.75646158693,10.5294,10.5294,10.5229,10.5294,25213.7565
2005-03-08 11:50:00,32.68,32.7,32.64,32.64,62253.43409542261,10.5294,10.5358,10.5165,10.5165,62253.4341
2005-03-08 11:55:00,32.64,32.67,32.64,32.65,41836.98527918186,10.5165,10.5261,10.5165,10.5197,41836.9853
2005-03-08 12:00:00,32.66,32.69,32.63,32.64,70843.96173941462,10.5229,10.5326,10.5133,10.5165,70843.9617
2005-03-08 12:05:00,32.64,32.69,32.64,32.68,64150.04409474552,10.5165,10.5326,10.5165,10.5294,64150.0441
2005-03-08 12:10:00,32.68,32.7,32.67,32.68,43622.02998442696,10.5294,10.5358,10.5261,10.5294,43622.03
2005-03-08 12:15:00,32.68,32.72,32.67,32.68,42617.94233772659,10.5294,10.5423,10.5261,10.5294,42617.9423
2005-03-08 12:20:00,32.69,32.72,32.68,32.69,30568.89057732221,10.5326,10.5423,10.5294,10.5326,30568.8906
2005-03-08 12:25:00,32.69,32.7,32.65,32.68,24209.66881488657,10.5326,10.5358,10.5197,10.5294,24209.6688
2005-03-08 12:30:00,32.67,32.69,32.64,32.66,86574.668204387,10.5261,10.5326,10.5165,10.5229,86574.6682
2005-03-08 12:35:00,32.66,32.69,32.64,32.69,36370.28586936877,10.5229,10.5326,10.5165,10.5326,36370.2859
2005-03-08 12:40:00,32.69,32.7,32.68,32.69,42060.115867337496,10.5326,10.5358,10.5294,10.5326,42060.1159
2005-03-08 12:45:00,32.69,32.7,32.67,32.68,40051.94057393677,10.5326,10.5358,10.5261,10.5294,40051.9406
2005-03-08 12:50:00,32.69,32.7,32.67,32.67,29564.80293062185,10.5326,10.5358,10.5261,10.5261,29564.8029
2005-03-08 12:55:00,32.67,32.69,32.67,32.68,21532.10175701893,10.5261,10.5326,10.5261,10.5294,21532.1018
2005-03-08 13:00:00,32.69,32.7,32.68,32.69,20974.27528662984,10.5326,10.5358,10.5294,10.5326,20974.2753
2005-03-08 13:05:00,32.68,32.73,32.68,32.71,84343.36232283064,10.5294,10.5455,10.5294,10.539,84343.3623
2005-03-08 13:10:00,32.71,32.71,32.69,32.7,26664.10528459857,10.539,10.539,10.5326,10.5358,26664.1053
2005-03-08 13:15:00,32.7,32.71,32.69,32.71,20639.579404396387,10.5358,10.539,10.5326,10.539,20639.5794
2005-03-08 13:20:00,32.7,32.71,32.69,32.7,21085.84058070766,10.5358,10.539,10.5326,10.5358,21085.8406
2005-03-08 13:25:00,32.71,32.72,32.69,32.7,84566.49291098627,10.539,10.5423,10.5326,10.5358,84566.4929
2005-03-08 13:30:00,32.7,32.7,32.65,32.65,65377.26232960152,10.5358,10.5358,10.5197,10.5197,65377.2623
2005-03-08 13:35:00,32.66,32.7,32.65,32.69,36928.112339757856,10.5229,10.5358,10.5197,10.5326,36928.1123
2005-03-08 13:40:00,32.68,32.7,32.66,32.67,93826.4123194452,10.5294,10.5358,10.5229,10.5261,93826.4123
2005-03-08 13:45:00,32.66,32.67,32.64,32.64,26887.23587275421,10.5229,10.5261,10.5165,10.5165,26887.2359
2005-03-08 13:50:00,32.64,32.65,32.6,32.65,74971.8776202939,10.5165,10.5197,10.5036,10.5197,74971.8776
2005-03-08 13:55:00,32.65,32.66,32.64,32.64,34696.80645820149,10.5197,10.5229,10.5165,10.5165,34696.8065
2005-03-08 14:00:00,32.64,32.65,32.63,32.64,23651.84234449748,10.5165,10.5197,10.5133,10.5165,23651.8423
2005-03-08 14:05:00,32.64,32.68,32.64,32.65,31461.41292994476,10.5165,10.5294,10.5165,10.5197,31461.4129
2005-03-08 14:10:00,32.65,32.65,32.61,32.63,78765.09761893972,10.5197,10.5197,10.5068,10.5133,78765.0976
2005-03-08 14:15:00,32.63,32.63,32.59,32.59,26887.23587275421,10.5133,10.5133,10.5004,10.5004,26887.2359
2005-03-08 14:20:00,32.6,32.65,32.6,32.63,83562.4052642859,10.5036,10.5197,10.5036,10.5133,83562.4053
2005-03-08 14:25:00,32.63,32.66,32.63,32.64,39494.11410354768,10.5133,10.5229,10.5133,10.5165,39494.1141
2005-03-08 14:30:00,32.64,32.65,32.64,32.64,195573.96051841544,10.5165,10.5197,10.5165,10.5165,195573.9605
2005-03-08 14:35:00,32.64,32.7,32.64,32.7,101524.41761081463,10.5165,10.5358,10.5165,10.5358,101524.4176
2005-03-08 14:40:00,32.68,32.69,32.63,32.63,42729.50763180441,10.5294,10.5326,10.5133,10.5133,42729.5076
2005-03-08 14:45:00,32.63,32.64,32.6,32.6,40498.201750248045,10.5133,10.5165,10.5036,10.5036,40498.2018
2005-03-08 14:50:00,32.6,32.61,32.54,32.55,110114.94525480666,10.5036,10.5068,10.4843,10.4875,110114.9453
2005-03-08 14:55:00,32.55,32.57,32.55,32.57,117031.9934876314,10.4875,10.4939,10.4875,10.4939,117031.9935
2005-03-08 15:00:00,32.57,32.58,32.52,32.53,70955.52703349244,10.4939,10.4971,10.4778,10.481,70955.527
2005-03-08 15:05:00,32.52,32.54,32.5,32.54,83450.8399702081,10.4778,10.4843,10.4714,10.4843,83450.84
2005-03-08 15:10:00,32.54,32.55,32.53,32.55,100631.8952581921,10.4843,10.4875,10.481,10.4875,100631.8953
2005-03-08 15:15:00,32.54,32.55,32.54,32.55,93268.5858490561,10.4843,10.4875,10.4843,10.4875,93268.5858
2005-03-08 15:20:00,32.55,32.56,32.54,32.56,222238.0658030141,10.4875,10.4907,10.4843,10.4907,222238.0658
2005-03-08 15:25:00,32.55,32.56,32.54,32.54,68724.22115193607,10.4875,10.4907,10.4843,10.4843,68724.2212
2005-03-08 15:30:00,32.54,32.55,32.47,32.5,196020.2216947268,10.4843,10.4875,10.4617,10.4714,196020.2217
2005-03-08 15:35:00,32.5,32.51,32.45,32.46,121494.60525074412,10.4714,10.4746,10.4553,10.4585,121494.6053
2005-03-08 15:40:00,32.45,32.46,32.39,32.42,203829.79228017404,10.4553,10.4585,10.4359,10.4456,203829.7923
2005-03-08 15:45:00,32.42,32.47,32.41,32.47,276458.79872483376,10.4456,10.4617,10.4424,10.4617,276458.7987
2005-03-08 15:50:00,32.47,32.47,32.43,32.44,327778.8340006302,10.4617,10.4617,10.4488,10.452,327778.834
2005-03-08 15:55:00,32.44,32.45,32.4,32.41,332687.7069400542,10.452,10.4553,10.4391,10.4424,332687.7069
2005-03-09 09:30:00,32.29,32.36,32.28,32.34,156860.80347341252,10.4037,10.4263,10.4005,10.4198,156860.8035
2005-03-09 09:35:00,32.34,32.48,32.34,32.48,43622.02998442696,10.4198,10.4649,10.4198,10.4649,43622.03
2005-03-09 09:40:00,32.48,32.48,32.29,32.38,41725.41998510405,10.4649,10.4649,10.4037,10.4327,41725.42
2005-03-09 09:45:00,32.38,32.4,32.32,32.4,70397.70056310335,10.4327,10.4391,10.4134,10.4391,70397.7006
2005-03-09 09:50:00,32.4,32.49,32.34,32.43,73075.26762097099,10.4391,10.4681,10.4198,10.4488,73075.2676
2005-03-09 09:55:00,32.44,32.45,32.39,32.4,79657.61997156226,10.452,10.4553,10.4359,10.4391,79657.62
2005-03-09 10:00:00,32.39,32.45,32.36,32.44,83673.97055836373,10.4359,10.4553,10.4263,10.452,83673.9706
2005-03-09 10:05:00,32.43,32.44,32.39,32.39,53328.210569197145,10.4488,10.452,10.4359,10.4359,53328.2106
2005-03-09 10:10:00,32.39,32.45,32.37,32.44,47749.94586530623,10.4359,10.4553,10.4295,10.452,47749.9459
2005-03-09 10:15:00,32.44,32.45,32.39,32.42,45853.33586598332,10.452,10.4553,10.4359,10.4456,45853.3359
2005-03-09 10:20:00,32.43,32.43,32.4,32.43,67608.5682111579,10.4488,10.4488,10.4391,10.4488,67608.5682
2005-03-09 10:25:00,32.43,32.46,32.42,32.46,185309.95346325616,10.4488,10.4585,10.4456,10.4585,185309.9535
2005-03-09 10:30:00,32.44,32.54,32.44,32.47,116139.47113500883,10.452,10.4843,10.452,10.4617,116139.4711
2005-03-09 10:35:00,32.48,32.66,32.47,32.54,95388.32643653464,10.4649,10.5229,10.4617,10.4843,95388.3264
2005-03-09 10:40:00,32.52,32.53,32.46,32.46,48865.59880608442,10.4778,10.481,10.4585,10.4585,48865.5988
2005-03-09 10:45:00,32.45,32.53,32.44,32.52,77984.140560395,10.4553,10.481,10.452,10.4778,77984.1406
2005-03-09 10:50:00,32.52,32.53,32.47,32.48,68724.22115193607,10.4778,10.481,10.4617,10.4649,68724.2212
2005-03-09 10:55:00,32.49,32.51,32.47,32.49,47749.94586530623,10.4681,10.4746,10.4617,10.4681,47749.9459
2005-03-09 11:00:00,32.48,32.49,32.47,32.47,39382.54880946986,10.4649,10.4681,10.4617,10.4617,39382.5488
2005-03-09 11:05:00,32.47,32.49,32.45,32.47,57790.82233230988,10.4617,10.4681,10.4553,10.4617,57790.8223
2005-03-09 11:10:00,32.47,32.48,32.47,32.48,24655.929991197845,10.4617,10.4649,10.4617,10.4649,24655.93
2005-03-09 11:15:00,32.48,32.49,32.46,32.46,52100.99233434114,10.4649,10.4681,10.4585,10.4585,52100.9923
2005-03-09 11:20:00,32.46,32.48,32.43,32.46,46634.29292452805,10.4585,10.4649,10.4488,10.4585,46634.2929
2005-03-09 11:25:00,32.46,32.47,32.43,32.43,35143.067634512765,10.4585,10.4617,10.4488,10.4488,35143.0676
2005-03-09 11:30:00,32.43,32.46,32.4,32.45,45183.94410151641,10.4488,10.4585,10.4391,10.4553,45183.9441
2005-03-09 11:35:00,32.45,32.49,32.43,32.47,50315.94762909605,10.4553,10.4681,10.4488,10.4617,50315.9476
2005-03-09 11:40:00,32.48,32.49,32.44,32.47,44960.81351336077,10.4649,10.4681,10.452,10.4617,44960.8135
2005-03-09 11:45:00,32.46,32.47,32.44,32.46,24767.49528527566,10.4585,10.4617,10.452,10.4585,24767.4953
2005-03-09 11:50:00,32.46,32.47,32.41,32.44,41167.59351471495,10.4585,10.4617,10.4424,10.452,41167.5935
2005-03-09 11:55:00,32.44,32.47,32.44,32.44,62476.564683578246,10.452,10.4617,10.452,10.452,62476.5647
2005-03-09 12:00:00,32.45,32.45,32.41,32.45,191334.4793434584,10.4553,10.4553,10.4424,10.4553,191334.4793
2005-03-09 12:05:00,32.45,32.47,32.44,32.47,31461.41292994476,10.4553,10.4617,10.452,10.4617,31461.4129
2005-03-09 12:10:00,32.47,32.48,32.47,32.47,37374.37351606913,10.4617,10.4649,10.4617,10.4617,37374.3735
2005-03-09 12:15:00,32.47,32.48,32.43,32.46,52212.55762841897,10.4617,10.4649,10.4488,10.4585,52212.5576
2005-03-09 12:20:00,32.46,32.47,32.44,32.45,40386.63645617022,10.4585,10.4617,10.452,10.4553,40386.6365
2005-03-09 12:25:00,32.46,32.47,32.44,32.47,50427.51292317387,10.4585,10.4617,10.452,10.4617,50427.5129
2005-03-09 12:30:00,32.47,32.47,32.45,32.47,71178.65762164808,10.4617,10.4617,10.4553,10.4617,71178.6576
2005-03-09 12:35:00,32.47,32.5,32.47,32.5,85793.71114584227,10.4617,10.4714,10.4617,10.4714,85793.7111
2005-03-09 12:40:00,32.5,32.5,32.47,32.49,36370.28586936877,10.4714,10.4714,10.4617,10.4681,36370.2859
2005-03-09 12:45:00,32.49,32.5,32.47,32.5,28672.280577999303,10.4681,10.4714,10.4617,10.4714,28672.2806
2005-03-09 12:50:00,32.5,32.51,32.47,32.47,165451.33111740454,10.4714,10.4746,10.4617,10.4617,165451.3311
2005-03-09 12:55:00,32.47,32.5,32.44,32.46,62922.82585988952,10.4617,10.4714,10.452,10.4585,62922.8259
2005-03-09 13:00:00,32.45,32.49,32.45,32.48,76310.66114922772,10.4553,10.4681,10.4553,10.4649,76310.6611
2005-03-09 13:05:00,32.48,32.49,32.47,32.48,93603.28173128956,10.4649,10.4681,10.4617,10.4649,93603.2817
2005-03-09 13:10:00,32.47,32.47,32.45,32.45,26440.974696442936,10.4617,10.4617,10.4553,10.4553,26440.9747
2005-03-09 13:15:00,32.45,32.47,32.45,32.45,36481.85116344658,10.4553,10.4617,10.4553,10.4553,36481.8512
2005-03-09 13:20:00,32.45,32.47,32.45,32.45,15507.575876816743,10.4553,10.4617,10.4553,10.4553,15507.5759
2005-03-09 13:25:00,32.45,32.48,32.45,32.47,29564.80293062185,10.4553,10.4649,10.4553,10.4617,29564.8029
2005-03-09 13:30:00,32.47,32.47,32.46,32.47,30345.759989166578,10.4617,10.4617,10.4585,10.4617,30345.76
2005-03-09 13:35:00,32.47,32.47,32.44,32.45,22536.18940371929,10.4617,10.4617,10.452,10.4553,22536.1894
2005-03-09 13:40:00,32.45,32.47,32.43,32.46,39717.24469170332,10.4553,10.4617,10.4488,10.4585,39717.2447
2005-03-09 13:45:00,32.46,32.47,32.44,32.44,32911.7617529564,10.4585,10.4617,10.452,10.452,32911.7618
2005-03-09 13:50:00,32.42,32.45,32.42,32.43,93603.28173128956,10.4456,10.4553,10.4456,10.4488,93603.2817
2005-03-09 13:55:00,32.43,32.47,32.43,32.47,33692.71881150112,10.4488,10.4617,10.4488,10.4617,33692.7188
2005-03-09 14:00:00,32.47,32.52,32.46,32.48,83897.10114651936,10.4617,10.4778,10.4585,10.4649,83897.1011
2005-03-09 14:05:00,32.48,32.49,32.43,32.43,58460.21409677679,10.4649,10.4681,10.4488,10.4488,58460.2141
2005-03-09 14:10:00,32.43,32.44,32.39,32.39,45518.63998374987,10.4488,10.452,10.4359,10.4359,45518.64
2005-03-09 14:15:00,32.39,32.41,32.37,32.38,95946.15290692374,10.4359,10.4424,10.4295,10.4327,95946.1529
2005-03-09 14:20:00,32.38,32.43,32.38,32.38,52770.384098808056,10.4327,10.4488,10.4327,10.4327,52770.3841
2005-03-09 14:25:00,32.38,32.41,32.36,32.38,83339.27467613027,10.4327,10.4424,10.4263,10.4327,83339.2747
2005-03-09 14:30:00,32.38,32.42,32.38,32.38,37374.37351606913,10.4327,10.4456,10.4327,10.4327,37374.3735
2005-03-09 14:35:00,32.39,32.43,32.37,32.4,66604.48056445752,10.4359,10.4488,10.4295,10.4391,66604.4806
2005-03-09 14:40:00,32.4,32.44,32.4,32.43,58348.64880269897,10.4391,10.452,10.4391,10.4488,58348.6488
2005-03-09 14:45:00,32.42,32.43,32.41,32.42,40609.76704432586,10.4456,10.4488,10.4424,10.4456,40609.767
2005-03-09 14:50:00,32.42,32.44,32.4,32.41,48530.90292385096,10.4456,10.452,10.4391,10.4424,48530.9029
2005-03-09 14:55:00,32.4,32.42,32.4,32.42,42841.07292588223,10.4391,10.4456,10.4391,10.4456,42841.0729
2005-03-09 15:00:00,32.41,32.43,32.38,32.41,59464.301743477154,10.4424,10.4488,10.4327,10.4424,59464.3017
2005-03-09 15:05:00,32.41,32.44,32.4,32.41,61472.477036877885,10.4424,10.452,10.4391,10.4424,61472.477
2005-03-09 15:10:00,32.41,32.44,32.38,32.38,93045.45526090046,10.4424,10.452,10.4327,10.4327,93045.4553
2005-03-09 15:15:00,32.4,32.41,32.37,32.41,61695.60762503352,10.4391,10.4424,10.4295,10.4424,61695.6076
2005-03-09 15:20:00,32.41,32.44,32.38,32.44,113461.9040771412,10.4424,10.452,10.4327,10.452,113461.9041
2005-03-09 15:25:00,32.43,32.44,32.4,32.42,88025.01702739864,10.4488,10.452,10.4391,10.4456,88025.017
2005-03-09 15:30:00,32.42,32.44,32.38,32.38,59910.56291978843,10.4456,10.452,10.4327,10.4327,59910.5629
2005-03-09 15:35:00,32.38,32.43,32.38,32.42,51654.73115802987,10.4327,10.4488,10.4327,10.4456,51654.7312
2005-03-09 15:40:00,32.42,32.44,32.38,32.41,150724.71229913252,10.4456,10.452,10.4327,10.4424,150724.7123
2005-03-09 15:45:00,32.4,32.41,32.38,32.38,97731.19761216883,10.4391,10.4424,10.4327,10.4327,97731.1976
2005-03-09 15:50:00,32.38,32.39,32.37,32.38,123056.51936783358,10.4327,10.4359,10.4295,10.4327,123056.5194
2005-03-09 15:55:00,32.38,32.4,32.36,32.38,129081.04524803578,10.4327,10.4391,10.4263,10.4327,129081.0452
2005-03-10 09:30:00,32.39,32.49,32.37,32.45,187764.3899329682,10.4359,10.4681,10.4295,10.4553,187764.3899
2005-03-10 09:35:00,32.49,32.54,32.44,32.49,142357.31524329615,10.4681,10.4843,10.452,10.4681,142357.3152
2005-03-10 09:40:00,32.49,32.49,32.43,32.48,133878.35289338196,10.4681,10.4681,10.4488,10.4649,133878.3529
2005-03-10 09:45:00,32.49,32.53,32.47,32.5,106321.72525616083,10.4681,10.481,10.4617,10.4714,106321.7253
2005-03-10 09:50:00,32.47,32.49,32.44,32.48,81888.92585311864,10.4617,10.4681,10.452,10.4649,81888.9259
2005-03-10 09:55:00,32.46,32.5,32.45,32.48,98289.02408255792,10.4585,10.4714,10.4553,10.4649,98289.0241
2005-03-10 10:00:00,32.48,32.53,32.43,32.52,151059.408181366,10.4649,10.481,10.4488,10.4778,151059.4082
2005-03-10 10:05:00,32.52,32.52,32.48,32.52,108441.46584363938,10.4778,10.4778,10.4649,10.4778,108441.4658
2005-03-10 10:10:00,32.5,32.51,32.43,32.45,82781.44820574118,10.4714,10.4746,10.4488,10.4553,82781.4482
2005-03-10 10:15:00,32.45,32.53,32.45,32.5,133766.78759930414,10.4553,10.481,10.4553,10.4714,133766.7876
2005-03-10 10:20:00,32.5,32.52,32.47,32.49,55671.08174483133,10.4714,10.4778,10.4617,10.4681,55671.0817
2005-03-10 10:25:00,32.49,32.53,32.48,32.53,132651.13465852596,10.4681,10.481,10.4649,10.481,132651.1347
2005-03-10 10:30:00,32.51,32.54,32.51,32.52,62364.99938950043,10.4746,10.4843,10.4746,10.4778,62364.9994
2005-03-10 10:35:00,32.52,32.54,32.5,32.53,59910.56291978843,10.4778,10.4843,10.4714,10.481,59910.5629
2005-03-10 10:40:00,32.52,32.54,32.51,32.53,53997.60233366406,10.4778,10.4843,10.4746,10.481,53997.6023
2005-03-10 10:45:00,32.53,32.54,32.48,32.49,71290.2229157259,10.481,10.4843,10.4649,10.4681,71290.2229
2005-03-10 10:50:00,32.49,32.51,32.47,32.49,47303.68468899496,10.4681,10.4746,10.4617,10.4681,47303.6847
2005-03-10 10:55:00,32.48,32.53,32.48,32.48,49311.85998239569,10.4649,10.481,10.4649,10.4649,49311.86
2005-03-10 11:00:00,32.45,32.53,32.45,32.51,65823.5235059128,10.4553,10.481,10.4553,10.4746,65823.5235
2005-03-10 11:05:00,32.51,32.53,32.49,32.5,52881.94939288587,10.4746,10.481,10.4681,10.4714,52881.9494
2005-03-10 11:10:00,32.49,32.5,32.4,32.4,62030.30350726697,10.4681,10.4714,10.4391,10.4391,62030.3035
2005-03-10 11:15:00,32.4,32.46,32.38,32.45,52547.253510652416,10.4391,10.4585,10.4327,10.4553,52547.2535
2005-03-10 11:20:00,32.44,32.45,32.4,32.42,32353.93528256731,10.452,10.4553,10.4391,10.4456,32353.9353
2005-03-10 11:25:00,32.44,32.48,32.44,32.48,91929.80232012228,10.452,10.4649,10.452,10.4649,91929.8023
2005-03-10 11:30:00,32.48,32.5,32.45,32.46,82112.05644127427,10.4649,10.4714,10.4553,10.4585,82112.0564
2005-03-10 11:35:00,32.45,32.49,32.45,32.48,31572.97822402258,10.4553,10.4681,10.4553,10.4649,31572.9782
2005-03-10 11:40:00,32.47,32.47,32.45,32.46,26217.8441082873,10.4617,10.4617,10.4553,10.4585,26217.8441
2005-03-10 11:45:00,32.45,32.47,32.44,32.47,47973.07645346187,10.4553,10.4617,10.452,10.4617,47973.0765
2005-03-10 11:50:00,32.47,32.52,32.47,32.5,31349.847635866943,10.4617,10.4778,10.4617,10.4714,31349.8476
2005-03-10 11:55:00,32.48,32.49,32.46,32.48,25436.88704974257,10.4649,10.4681,10.4585,10.4649,25436.887
2005-03-10 12:00:00,32.49,32.49,32.45,32.45,20416.448816240747,10.4681,10.4681,10.4553,10.4553,20416.4488
2005-03-10 12:05:00,32.45,32.47,32.44,32.46,18185.142934684383,10.4553,10.4617,10.452,10.4585,18185.1429
2005-03-10 12:10:00,32.45,32.47,32.44,32.45,32019.23940033385,10.4553,10.4617,10.452,10.4553,32019.2394
2005-03-10 12:15:00,32.44,32.47,32.44,32.45,29676.36822469967,10.452,10.4617,10.452,10.4553,29676.3682
2005-03-10 12:20:00,32.45,32.46,32.44,32.44,37039.67763383567,10.4553,10.4585,10.452,10.452,37039.6776
2005-03-10 12:25:00,32.44,32.46,32.44,32.46,29341.67234246621,10.452,10.4585,10.452,10.4585,29341.6723
2005-03-10 12:30:00,32.46,32.47,32.44,32.44,23763.407638575296,10.4585,10.4617,10.452,10.452,23763.4076
2005-03-10 12:35:00,32.45,32.46,32.44,32.44,25213.75646158693,10.4553,10.4585,10.452,10.452,25213.7565
2005-03-10 12:40:00,32.44,32.45,32.39,32.39,58348.64880269897,10.452,10.4553,10.4359,10.4359,58348.6488
2005-03-10 12:45:00,32.39,32.44,32.39,32.43,23317.146462264023,10.4359,10.452,10.4359,10.4488,23317.1465
2005-03-10 12:50:00,32.43,32.43,32.41,32.42,19635.49175769602,10.4488,10.4488,10.4424,10.4456,19635.4918
2005-03-10 12:55:00,32.42,32.45,32.42,32.45,33804.28410557895,10.4456,10.4553,10.4456,10.4553,33804.2841
2005-03-10 13:00:00,32.44,32.48,32.44,32.48,107437.37819693904,10.452,10.4649,10.452,10.4649,107437.3782
2005-03-10 13:05:00,32.47,32.48,32.43,32.44,24879.06057935348,10.4617,10.4649,10.4488,10.452,24879.0606
2005-03-10 13:10:00,32.42,32.46,32.42,32.46,18631.404110995656,10.4456,10.4585,10.4456,10.4585,18631.4041
2005-03-10 13:15:00,32.46,32.47,32.44,32.46,32019.23940033385,10.4585,10.4617,10.452,10.4585,32019.2394
2005-03-10 13:20:00,32.47,32.48,32.46,32.47,84454.92761690845,10.4617,10.4649,10.4585,10.4617,84454.9276
2005-03-10 13:25:00,32.47,32.5,32.47,32.48,71290.2229157259,10.4617,10.4714,10.4617,10.4649,71290.2229
2005-03-10 13:30:00,32.48,32.5,32.47,32.49,44849.24821928296,10.4649,10.4714,10.4617,10.4681,44849.2482
2005-03-10 13:35:00,32.5,32.54,32.49,32.52,86016.8417339979,10.4714,10.4843,10.4681,10.4778,86016.8417
2005-03-10 13:40:00,32.53,32.54,32.52,32.53,75418.13879660517,10.481,10.4843,10.4778,10.481,75418.1388
2005-03-10 13:45:00,32.54,32.54,32.53,32.54,99181.54643518048,10.4843,10.4843,10.481,10.4843,99181.5464
2005-03-10 13:50:00,32.54,32.54,32.5,32.53,137113.7464216387,10.4843,10.4843,10.4714,10.481,137113.7464
2005-03-10 13:55:00,32.53,32.54,32.52,32.53,58683.344684932425,10.481,10.4843,10.4778,10.481,58683.3447
2005-03-10 14:00:00,32.54,32.54,32.53,32.54,25994.713520131663,10.4843,10.4843,10.481,10.4843,25994.7135
2005-03-10 14:05:00,32.53,32.54,32.52,32.53,44402.98704297168,10.481,10.4843,10.4778,10.481,44402.987
2005-03-10 14:10:00,32.52,32.53,32.5,32.5,44849.24821928296,10.4778,10.481,10.4714,10.4714,44849.2482
2005-03-10 14:15:00,32.5,32.53,32.5,32.51,41836.98527918186,10.4714,10.481,10.4714,10.4746,41836.9853
2005-03-10 14:20:00,32.51,32.51,32.49,32.49,22982.45058003057,10.4746,10.4746,10.4681,10.4681,22982.4506
2005-03-10 14:25:00,32.5,32.52,32.49,32.52,31572.97822402258,10.4714,10.4778,10.4681,10.4778,31572.9782
2005-03-10 14:30:00,32.5,32.53,32.5,32.51,26329.40940236512,10.4714,10.481,10.4714,10.4746,26329.4094
2005-03-10 14:35:00,32.52,32.53,32.5,32.52,43956.72586666041,10.4778,10.481,10.4714,10.4778,43956.7259
2005-03-10 14:40:00,32.52,32.53,32.51,32.52,66604.48056445752,10.4778,10.481,10.4746,10.4778,66604.4806
2005-03-10 14:45:00,32.52,32.54,32.51,32.52,60022.12821386624,10.4778,10.4843,10.4746,10.4778,60022.1282
2005-03-10 14:50:00,32.53,32.54,32.52,32.53,57567.69174415424,10.481,10.4843,10.4778,10.481,57567.6917
2005-03-10 14:55:00,32.53,32.53,32.51,32.51,35812.45939897968,10.481,10.481,10.4746,10.4746,35812.4594
2005-03-10 15:00:00,32.51,32.53,32.5,32.53,44849.24821928296,10.4746,10.481,10.4714,10.481,44849.2482
2005-03-10 15:05:00,32.53,32.53,32.47,32.49,67831.69879931353,10.481,10.481,10.4617,10.4681,67831.6988
2005-03-10 15:10:00,32.48,32.52,32.48,32.51,42283.246455493136,10.4649,10.4778,10.4649,10.4746,42283.2465
2005-03-10 15:15:00,32.5,32.51,32.44,32.47,161546.54582468088,10.4714,10.4746,10.452,10.4617,161546.5458
2005-03-10 15:20:00,32.47,32.48,32.46,32.48,84901.18879321973,10.4617,10.4649,10.4585,10.4649,84901.1888
2005-03-10 15:25:00,32.49,32.49,32.46,32.46,76533.79173738335,10.4681,10.4681,10.4585,10.4585,76533.7917
2005-03-10 15:30:00,32.47,32.47,32.43,32.44,118593.90760472084,10.4617,10.4617,10.4488,10.452,118593.9076
2005-03-10 15:35:00,32.43,32.44,32.38,32.38,160654.02347205835,10.4488,10.452,10.4327,10.4327,160654.0235
2005-03-10 15:40:00,32.38,32.41,32.38,32.38,179731.6887593653,10.4327,10.4424,10.4327,10.4327,179731.6888
2005-03-10 15:45:00,32.39,32.39,32.36,32.37,80215.44644195135,10.4359,10.4359,10.4263,10.4295,80215.4464
2005-03-10 15:50:00,32.36,32.43,32.35,32.37,222907.45756748092,10.4263,10.4488,10.423,10.4295,222907.4576
2005-03-10 15:55:00,32.37,32.43,32.37,32.43,114800.68760607504,10.4295,10.4488,10.4295,10.4488,114800.6876
2005-03-11 09:30:00,32.52,32.52,32.49,32.51,239530.68638507588,10.4778,10.4778,10.4681,10.4746,239530.6864
2005-03-11 09:35:00,32.52,32.55,32.51,32.53,326997.87694208545,10.4778,10.4875,10.4746,10.481,326997.8769
2005-03-11 09:40:00,32.53,32.54,32.52,32.53,63592.21762435643,10.481,10.4843,10.4778,10.481,63592.2176
2005-03-11 09:45:00,32.53,32.54,32.49,32.53,93491.71643721174,10.481,10.4843,10.4681,10.481,93491.7164
2005-03-11 09:50:00,32.53,32.54,32.52,32.54,88582.84349778773,10.481,10.4843,10.4778,10.4843,88582.8435
2005-03-11 09:55:00,32.54,32.54,32.52,32.54,60914.65056648879,10.4843,10.4843,10.4778,10.4843,60914.6506
2005-03-11 10:00:00,32.53,32.6,32.53,32.59,128634.7840717245,10.481,10.5036,10.481,10.5004,128634.7841
2005-03-11 10:05:00,32.61,32.62,32.53,32.53,83227.70938205245,10.5068,10.51,10.481,10.481,83227.7094
2005-03-11 10:10:00,32.54,32.55,32.5,32.5,65935.08879999061,10.4843,10.4875,10.4714,10.4714,65935.0888
2005-03-11 10:15:00,32.5,32.53,32.49,32.51,85124.31938137536,10.4714,10.481,10.4681,10.4746,85124.3194
2005-03-11 10:20:00,32.52,32.54,32.48,32.52,51320.03527579642,10.4778,10.4843,10.4649,10.4778,51320.0353
2005-03-11 10:25:00,32.52,32.53,32.49,32.52,43956.72586666041,10.4778,10.481,10.4681,10.4778,43956.7259
2005-03-11 10:30:00,32.52,32.54,32.51,32.54,58460.21409677679,10.4778,10.4843,10.4746,10.4843,58460.2141
2005-03-11 10:35:00,32.55,32.56,32.53,32.55,62476.564683578246,10.4875,10.4907,10.481,10.4875,62476.5647
2005-03-11 10:40:00,32.55,32.59,32.54,32.55,49200.29468831787,10.4875,10.5004,10.4843,10.4875,49200.2947
2005-03-11 10:45:00,32.55,32.58,32.55,32.55,71513.35350388153,10.4875,10.4971,10.4875,10.4875,71513.3535
2005-03-11 10:50:00,32.55,32.56,32.48,32.51,121383.03995666633,10.4875,10.4907,10.4649,10.4746,121383.04
2005-03-11 10:55:00,32.5,32.54,32.47,32.53,82669.88291166336,10.4714,10.4843,10.4617,10.481,82669.8829
2005-03-11 11:00:00,32.53,32.54,32.52,32.53,36704.98175160222,10.481,10.4843,10.4778,10.481,36704.9818
2005-03-11 11:05:00,32.53,32.54,32.51,32.54,74190.92056174917,10.481,10.4843,10.4746,10.4843,74190.9206
2005-03-11 11:10:00,32.54,32.55,32.53,32.55,47973.07645346187,10.4843,10.4875,10.481,10.4875,47973.0765
2005-03-11 11:15:00,32.55,32.55,32.53,32.55,98958.41584702484,10.4875,10.4875,10.481,10.4875,98958.4158
2005-03-11 11:20:00,32.55,32.55,32.53,32.53,79099.79350117318,10.4875,10.4875,10.481,10.481,79099.7935
2005-03-11 11:25:00,32.53,32.55,32.52,32.54,63815.348212512064,10.481,10.4875,10.4778,10.4843,63815.3482
2005-03-11 11:30:00,32.54,32.55,32.51,32.51,56005.77762706479,10.4843,10.4875,10.4746,10.4746,56005.7776
2005-03-11 11:35:00,32.51,32.52,32.5,32.5,76199.09585514989,10.4746,10.4778,10.4714,10.4714,76199.0959
2005-03-11 11:40:00,32.5,32.51,32.49,32.51,48865.59880608442,10.4714,10.4746,10.4681,10.4746,48865.5988
2005-03-11 11:45:00,32.51,32.54,32.5,32.52,76422.22644330554,10.4746,10.4843,10.4714,10.4778,76422.2264
2005-03-11 11:50:00,32.51,32.53,32.51,32.52,42283.246455493136,10.4746,10.481,10.4746,10.4778,42283.2465
2005-03-11 11:55:00,32.53,32.53,32.51,32.52,34585.24116412368,10.481,10.481,10.4746,10.4778,34585.2412
2005-03-11 12:00:00,32.52,32.54,32.47,32.52,79211.358795251,10.4778,10.4843,10.4617,10.4778,79211.3588
2005-03-11 12:05:00,32.52,32.53,32.52,32.53,49311.85998239569,10.4778,10.481,10.4778,10.481,49311.86
2005-03-11 12:10:00,32.52,32.55,32.52,32.55,37709.069398302585,10.4778,10.4875,10.4778,10.4875,37709.0694
2005-03-11 12:15:00,32.55,32.58,32.54,32.56,35700.894104901854,10.4875,10.4971,10.4843,10.4907,35700.8941
2005-03-11 12:20:00,32.56,32.58,32.55,32.55,24544.364697120025,10.4907,10.4971,10.4875,10.4875,24544.3647
2005-03-11 12:25:00,32.55,32.57,32.55,32.55,22089.92822740802,10.4875,10.4939,10.4875,10.4875,22089.9282
2005-03-11 12:30:00,32.55,32.57,32.55,32.55,41390.72410287059,10.4875,10.4939,10.4875,10.4875,41390.7241
2005-03-11 12:35:00,32.55,32.55,32.54,32.54,29230.1070483884,10.4875,10.4875,10.4843,10.4843,29230.107
2005-03-11 12:40:00,32.54,32.57,32.54,32.55,28002.8888135324,10.4843,10.4939,10.4843,10.4875,28002.8888
2005-03-11 12:45:00,32.54,32.56,32.54,32.56,31684.5435181004,10.4843,10.4907,10.4843,10.4907,31684.5435
2005-03-11 12:50:00,32.56,32.57,32.54,32.55,27445.0623431433,10.4907,10.4939,10.4843,10.4875,27445.0623
2005-03-11 12:55:00,32.55,32.55,32.5,32.52,58571.77939085461,10.4875,10.4875,10.4714,10.4778,58571.7794
2005-03-11 13:00:00,32.52,32.54,32.51,32.54,26775.670578676392,10.4778,10.4843,10.4746,10.4843,26775.6706
2005-03-11 13:05:00,32.55,32.55,32.52,32.52,28002.8888135324,10.4875,10.4875,10.4778,10.4778,28002.8888
2005-03-11 13:10:00,32.52,32.53,32.49,32.51,52324.12292249678,10.4778,10.481,10.4681,10.4746,52324.1229
2005-03-11 13:15:00,32.51,32.53,32.51,32.53,26329.40940236512,10.4746,10.481,10.4746,10.481,26329.4094
2005-03-11 13:20:00,32.52,32.54,32.51,32.52,38266.89586869168,10.4778,10.4843,10.4746,10.4778,38266.8959
2005-03-11 13:25:00,32.52,32.53,32.51,32.52,15619.141170894562,10.4778,10.481,10.4746,10.4778,15619.1412
2005-03-11 13:30:00,32.5,32.51,32.49,32.49,61360.91174280007,10.4714,10.4746,10.4681,10.4681,61360.9117
2005-03-11 13:35:00,32.49,32.5,32.48,32.48,136779.05053940523,10.4681,10.4714,10.4649,10.4649,136779.0505
2005-03-11 13:40:00,32.48,32.48,32.33,32.38,33915.84939965676,10.4649,10.4649,10.4166,10.4327,33915.8494
2005-03-11 13:45:00,32.38,32.4,32.32,32.32,146931.4923004867,10.4327,10.4391,10.4134,10.4134,146931.4923
2005-03-11 13:50:00,32.34,32.34,32.28,32.31,142357.31524329615,10.4198,10.4198,10.4005,10.4102,142357.3152
2005-03-11 13:55:00,32.3,32.31,32.23,32.24,144588.6211248525,10.4069,10.4102,10.3844,10.3876,144588.6211
2005-03-11 14:00:00,32.22,32.26,32.21,32.26,200482.83345783947,10.3812,10.394,10.3779,10.394,200482.8335
2005-03-11 14:05:00,32.26,32.4,32.26,32.4,154071.67112146708,10.394,10.4391,10.394,10.4391,154071.6711
2005-03-11 14:10:00,32.41,32.41,32.38,32.39,125064.69466123432,10.4424,10.4424,10.4327,10.4359,125064.6947
2005-03-11 14:15:00,32.39,32.39,32.35,32.36,87913.45173332082,10.4359,10.4359,10.423,10.4263,87913.4517
2005-03-11 14:20:00,32.36,32.37,32.33,32.36,28560.715283921483,10.4263,10.4295,10.4166,10.4263,28560.7153
2005-03-11 14:25:00,32.36,32.41,32.36,32.41,39494.11410354768,10.4263,10.4424,10.4263,10.4424,39494.1141
2005-03-11 14:30:00,32.42,32.46,32.42,32.45,31349.847635866943,10.4456,10.4585,10.4456,10.4553,31349.8476
2005-03-11 14:35:00,32.45,32.48,32.45,32.48,135105.57112823796,10.4553,10.4649,10.4553,10.4649,135105.5711
2005-03-11 14:40:00,32.47,32.49,32.47,32.47,56675.169391531694,10.4617,10.4681,10.4617,10.4617,56675.1694
2005-03-11 14:45:00,32.47,32.48,32.46,32.46,46522.72763045023,10.4617,10.4649,10.4585,10.4585,46522.7276
2005-03-11 14:50:00,32.47,32.47,32.4,32.41,204945.4452209522,10.4617,10.4617,10.4391,10.4424,204945.4452
2005-03-11 14:55:00,32.4,32.4,32.36,32.39,80996.40350049609,10.4391,10.4391,10.4263,10.4359,80996.4035
2005-03-11 15:00:00,32.39,32.39,32.28,32.32,101747.54819897028,10.4359,10.4359,10.4005,10.4134,101747.5482
2005-03-11 15:05:00,32.33,32.38,32.31,32.35,63369.08703620079,10.4166,10.4327,10.4102,10.423,63369.087
2005-03-11 15:10:00,32.35,32.39,32.35,32.39,70397.70056310335,10.423,10.4359,10.423,10.4359,70397.7006
2005-03-11 15:15:00,32.4,32.41,32.38,32.38,133208.96112891505,10.4391,10.4424,10.4327,10.4327,133208.9611
2005-03-11 15:20:00,32.38,32.38,32.31,32.31,67497.00291708007,10.4327,10.4327,10.4102,10.4102,67497.0029
2005-03-11 15:25:00,32.32,32.38,32.32,32.38,58794.90997901024,10.4134,10.4327,10.4134,10.4327,58794.91
2005-03-11 15:30:00,32.38,32.38,32.35,32.36,92710.759378667,10.4327,10.4327,10.423,10.4263,92710.7594
2005-03-11 15:35:00,32.36,32.4,32.36,32.39,91929.80232012228,10.4263,10.4391,10.4263,10.4359,91929.8023
2005-03-11 15:40:00,32.39,32.43,32.37,32.4,152175.06112214416,10.4359,10.4488,10.4295,10.4391,152175.0611
2005-03-11 15:45:00,32.41,32.41,32.38,32.4,67608.5682111579,10.4424,10.4424,10.4327,10.4391,67608.5682
2005-03-11 15:50:00,32.4,32.41,32.4,32.41,105317.63760946048,10.4391,10.4424,10.4391,10.4424,105317.6376
2005-03-11 15:55:00,32.41,32.43,32.36,32.36,237745.6416798308,10.4424,10.4488,10.4263,10.4263,237745.6417
2005-03-14 09:30:00,32.49,32.54,32.42,32.47,160654.02347205835,10.4681,10.4843,10.4456,10.4617,160654.0235
2005-03-14 09:35:00,32.47,32.49,32.36,32.44,85347.449969531,10.4617,10.4681,10.4263,10.452,85347.45
2005-03-14 09:40:00,32.44,32.44,32.37,32.37,89698.49643856591,10.452,10.452,10.4295,10.4295,89698.4964
2005-03-14 09:45:00,32.37,32.41,32.34,32.41,60022.12821386624,10.4295,10.4424,10.4198,10.4424,60022.1282
2005-03-14 09:50:00,32.41,32.46,32.37,32.38,105987.0293739274,10.4424,10.4585,10.4295,10.4327,105987.0294
2005-03-14 09:55:00,32.41,32.45,32.38,32.4,98400.58937663572,10.4424,10.4553,10.4327,10.4391,98400.5894
2005-03-14 10:00:00,32.4,32.41,32.36,32.4,50427.51292317387,10.4391,10.4424,10.4263,10.4391,50427.5129
2005-03-14 10:05:00,32.4,32.4,32.33,32.36,91371.9758497332,10.4391,10.4391,10.4166,10.4263,91371.9758
2005-03-14 10:10:00,32.36,32.4,32.35,32.39,81219.53408865172,10.4263,10.4391,10.423,10.4359,81219.5341
2005-03-14 10:15:00,32.39,32.41,32.37,32.39,68166.39468154698,10.4359,10.4424,10.4295,10.4359,68166.3947
2005-03-14 10:20:00,32.39,32.39,32.33,32.33,69839.87409271425,10.4359,10.4359,10.4166,10.4166,69839.8741
2005-03-14 10:25:00,32.33,32.39,32.33,32.39,100520.3299641143,10.4166,10.4359,10.4166,10.4359,100520.33
2005-03-14 10:30:00,32.39,32.44,32.38,32.44,131758.6123059034,10.4359,10.452,10.4327,10.452,131758.6123
2005-03-14 10:35:00,32.44,32.44,32.41,32.44,92822.32467274484,10.452,10.452,10.4424,10.452,92822.3247
2005-03-14 10:40:00,32.44,32.45,32.38,32.38,81888.92585311864,10.452,10.4553,10.4327,10.4327,81888.9259
2005-03-14 10:45:00,32.38,32.38,32.31,32.34,91483.541143811,10.4327,10.4327,10.4102,10.4198,91483.5411
2005-03-14 10:50:00,32.34,32.36,32.32,32.34,60579.95468425534,10.4198,10.4263,10.4134,10.4198,60579.9547
2005-03-14 10:55:00,32.35,32.47,32.35,32.41,102974.76643382628,10.423,10.4617,10.423,10.4424,102974.7664
2005-03-14 11:00:00,32.43,32.46,32.38,32.39,82669.88291166336,10.4488,10.4585,10.4327,10.4359,82669.8829
2005-03-14 11:05:00,32.4,32.41,32.38,32.39,72517.4411505819,10.4391,10.4424,10.4327,10.4359,72517.4412
2005-03-14 11:10:00,32.4,32.4,32.38,32.39,34473.67587004585,10.4391,10.4391,10.4327,10.4359,34473.6759
2005-03-14 11:15:00,32.39,32.4,32.34,32.38,64707.87056513462,10.4359,10.4391,10.4198,10.4327,64707.8706
2005-03-14 11:20:00,32.38,32.4,32.36,32.37,56563.60409745388,10.4327,10.4391,10.4263,10.4295,56563.6041
2005-03-14 11:25:00,32.36,32.38,32.36,32.38,41613.85469102622,10.4263,10.4327,10.4263,10.4327,41613.8547
2005-03-14 11:30:00,32.38,32.38,32.35,32.36,54890.1246862866,10.4327,10.4327,10.423,10.4263,54890.1247
2005-03-14 11:35:00,32.36,32.37,32.33,32.35,38936.28763315859,10.4263,10.4295,10.4166,10.423,38936.2876
2005-03-14 11:40:00,32.36,32.38,32.33,32.37,58237.08350862115,10.4263,10.4327,10.4166,10.4295,58237.0835
2005-03-14 11:45:00,32.36,32.39,32.35,32.39,51431.60056987424,10.4263,10.4359,10.423,10.4359,51431.6006
2005-03-14 11:50:00,32.39,32.4,32.33,32.34,63369.08703620079,10.4359,10.4391,10.4166,10.4198,63369.087
2005-03-14 11:55:00,32.34,32.35,32.32,32.35,27668.192931298938,10.4198,10.423,10.4134,10.423,27668.1929
2005-03-14 12:00:00,32.35,32.36,32.32,32.33,52435.6882165746,10.423,10.4263,10.4134,10.4166,52435.6882
2005-03-14 12:05:00,32.33,32.34,32.31,32.33,45630.205277827685,10.4166,10.4198,10.4102,10.4166,45630.2053
2005-03-14 12:10:00,32.33,32.35,32.32,32.35,48307.77233569532,10.4166,10.423,10.4134,10.423,48307.7723
2005-03-14 12:15:00,32.35,32.35,32.34,32.35,29006.97646023276,10.423,10.423,10.4198,10.423,29006.9765
2005-03-14 12:20:00,32.35,32.35,32.32,32.33,25883.148226053847,10.423,10.423,10.4134,10.4166,25883.1482
2005-03-14 12:25:00,32.33,32.34,32.3,32.3,67385.43762300225,10.4166,10.4198,10.4069,10.4069,67385.4376
2005-03-14 12:30:00,32.3,32.32,32.3,32.31,23205.581168186207,10.4069,10.4134,10.4069,10.4102,23205.5812
2005-03-14 12:35:00,32.32,32.32,32.29,32.29,34027.41469373458,10.4134,10.4134,10.4037,10.4037,34027.4147
2005-03-14 12:40:00,32.29,32.3,32.29,32.3,42841.07292588223,10.4037,10.4069,10.4037,10.4069,42841.0729
2005-03-14 12:45:00,32.3,32.3,32.29,32.3,31907.674106256032,10.4069,10.4069,10.4037,10.4069,31907.6741
2005-03-14 12:50:00,32.3,32.33,32.29,32.33,64931.00115329025,10.4069,10.4166,10.4037,10.4166,64931.0012
2005-03-14 12:55:00,32.32,32.33,32.31,32.31,22982.45058003057,10.4134,10.4166,10.4102,10.4102,22982.4506
2005-03-14 13:00:00,32.31,32.32,32.3,32.31,39940.37527985895,10.4102,10.4134,10.4069,10.4102,39940.3753
2005-03-14 13:05:00,32.3,32.31,32.29,32.29,20974.27528662984,10.4069,10.4102,10.4037,10.4037,20974.2753
2005-03-14 13:10:00,32.29,32.29,32.29,32.29,29676.36822469967,10.4037,10.4037,10.4037,10.4037,29676.3682
2005-03-14 13:15:00,32.29,32.3,32.28,32.28,63257.521742122975,10.4037,10.4069,10.4005,10.4005,63257.5217
2005-03-14 13:20:00,32.29,32.29,32.27,32.29,26552.53999052076,10.4037,10.4037,10.3973,10.4037,26552.54
2005-03-14 13:25:00,32.29,32.29,32.24,32.24,42617.94233772659,10.4037,10.4037,10.3876,10.3876,42617.9423
2005-03-14 13:30:00,32.24,32.24,32.21,32.22,61137.78115464443,10.3876,10.3876,10.3779,10.3812,61137.7812
2005-03-14 13:35:00,32.22,32.29,32.21,32.27,89252.23526225465,10.3812,10.4037,10.3779,10.3973,89252.2353
2005-03-14 13:40:00,32.28,32.28,32.22,32.22,17962.012346528747,10.4005,10.4005,10.3812,10.3812,17962.0123
2005-03-14 13:45:00,32.22,32.25,32.22,32.25,33581.15351742331,10.3812,10.3908,10.3812,10.3908,33581.1535
2005-03-14 13:50:00,32.25,32.26,32.24,32.25,43733.59527850477,10.3908,10.394,10.3876,10.3908,43733.5953
2005-03-14 13:55:00,32.25,32.26,32.24,32.26,52993.514686963696,10.3908,10.394,10.3876,10.394,52993.5147
2005-03-14 14:00:00,32.26,32.27,32.25,32.26,37485.93881014695,10.394,10.3973,10.3908,10.394,37485.9388
2005-03-14 14:05:00,32.25,32.27,32.24,32.25,46745.85821860587,10.3908,10.3973,10.3876,10.3908,46745.8582
2005-03-14 14:10:00,32.24,32.25,32.24,32.24,31238.282341789123,10.3876,10.3908,10.3876,10.3876,31238.2823
2005-03-14 14:15:00,32.25,32.25,32.21,32.21,53551.34115735279,10.3908,10.3908,10.3779,10.3779,53551.3412
2005-03-14 14:20:00,32.21,32.21,32.21,32.21,39270.98351539204,10.3779,10.3779,10.3779,10.3779,39270.9835
2005-03-14 14:25:00,32.21,32.22,32.16,32.17,95611.45702469027,10.3779,10.3812,10.3618,10.365,95611.457
2005-03-14 14:30:00,32.17,32.17,32.13,32.14,82335.1870294299,10.365,10.365,10.3522,10.3554,82335.187
2005-03-14 14:35:00,32.14,32.18,32.14,32.17,118370.77701656522,10.3554,10.3683,10.3554,10.365,118370.777
2005-03-14 14:40:00,32.17,32.18,32.15,32.17,71736.48409203716,10.365,10.3683,10.3586,10.365,71736.4841
2005-03-14 14:45:00,32.17,32.18,32.15,32.18,53551.34115735279,10.365,10.3683,10.3586,10.3683,53551.3412
2005-03-14 14:50:00,32.18,32.18,32.17,32.18,30457.3252832444,10.3683,10.3683,10.365,10.3683,30457.3253
2005-03-14 14:55:00,32.18,32.2,32.17,32.2,74414.0511499048,10.3683,10.3747,10.365,10.3747,74414.0511
2005-03-14 15:00:00,32.2,32.24,32.19,32.23,118817.03819287648,10.3747,10.3876,10.3715,10.3844,118817.0382
2005-03-14 15:05:00,32.23,32.23,32.21,32.21,31684.5435181004,10.3844,10.3844,10.3779,10.3779,31684.5435
2005-03-14 15:10:00,32.21,32.22,32.19,32.22,71067.09232757025,10.3779,10.3812,10.3715,10.3812,71067.0923
2005-03-14 15:15:00,32.22,32.24,32.21,32.23,78541.96703078409,10.3812,10.3876,10.3779,10.3844,78541.967
2005-03-14 15:20:00,32.23,32.28,32.23,32.28,88471.27820370991,10.3844,10.4005,10.3844,10.4005,88471.2782
2005-03-14 15:25:00,32.27,32.35,32.27,32.35,104536.68055091574,10.3973,10.423,10.3973,10.423,104536.6806
2005-03-14 15:30:00,32.35,32.36,32.33,32.33,111899.98996005175,10.423,10.4263,10.4166,10.4166,111899.99
2005-03-14 15:35:00,32.34,32.34,32.33,32.34,58237.08350862115,10.4198,10.4198,10.4166,10.4198,58237.0835
2005-03-14 15:40:00,32.34,32.35,32.32,32.32,131981.74289405905,10.4198,10.423,10.4134,10.4134,131981.7429
2005-03-14 15:45:00,32.32,32.34,32.31,32.31,85235.88467545318,10.4134,10.4198,10.4102,10.4102,85235.8847
2005-03-14 15:50:00,32.32,32.33,32.31,32.33,78541.96703078409,10.4134,10.4166,10.4102,10.4166,78541.967
2005-03-14 15:55:00,32.32,32.36,32.3,32.36,278913.23519454576,10.4134,10.4263,10.4069,10.4263,278913.2352
2005-03-15 09:30:00,32.36,32.4,32.34,32.34,214986.32168795587,10.4263,10.4391,10.4198,10.4198,214986.3217
2005-03-15 09:35:00,32.36,32.43,32.3,32.38,58571.77939085461,10.4263,10.4488,10.4069,10.4327,58571.7794
2005-03-15 09:40:00,32.38,32.48,32.36,32.42,45295.50939559423,10.4327,10.4649,10.4263,10.4456,45295.5094
2005-03-15 09:45:00,32.45,32.47,32.36,32.43,24544.364697120025,10.4553,10.4617,10.4263,10.4488,24544.3647
2005-03-15 09:50:00,32.42,32.45,32.37,32.38,33581.15351742331,10.4456,10.4553,10.4295,10.4327,33581.1535
2005-03-15 09:55:00,32.42,32.43,32.37,32.37,29006.97646023276,10.4456,10.4488,10.4295,10.4295,29006.9765
2005-03-15 10:00:00,32.38,32.43,32.36,32.36,37820.6346923804,10.4327,10.4488,10.4263,10.4263,37820.6347
2005-03-15 10:05:00,32.36,32.42,32.36,32.4,39159.41822131423,10.4263,10.4456,10.4263,10.4391,39159.4182
2005-03-15 10:10:00,32.4,32.43,32.35,32.43,36370.28586936877,10.4391,10.4488,10.423,10.4488,36370.2859
2005-03-15 10:15:00,32.43,32.43,32.36,32.38,64931.00115329025,10.4488,10.4488,10.4263,10.4327,64931.0012
2005-03-15 10:20:00,32.38,32.38,32.36,32.37,59464.301743477154,10.4327,10.4327,10.4263,10.4295,59464.3017
2005-03-15 10:25:00,32.36,32.37,32.31,32.34,186648.73699219,10.4263,10.4295,10.4102,10.4198,186648.737
2005-03-15 10:30:00,32.32,32.36,32.3,32.35,39940.37527985895,10.4134,10.4263,10.4069,10.423,39940.3753
2005-03-15 10:35:00,32.35,32.37,32.34,32.37,43733.59527850477,10.423,10.4295,10.4198,10.4295,43733.5953
2005-03-15 10:40:00,32.36,32.38,32.36,32.38,31126.717047711307,10.4263,10.4327,10.4263,10.4327,31126.717
2005-03-15 10:45:00,32.36,32.38,32.36,32.38,38155.33057461386,10.4263,10.4327,10.4263,10.4327,38155.3306
2005-03-15 10:50:00,32.37,32.38,32.35,32.37,72740.57173873753,10.4295,10.4327,10.423,10.4295,72740.5717
2005-03-15 10:55:00,32.36,32.36,32.34,32.35,59575.86703755497,10.4263,10.4263,10.4198,10.423,59575.867
2005-03-15 11:00:00,32.35,32.36,32.33,32.34,36370.28586936877,10.423,10.4263,10.4166,10.4198,36370.2859
2005-03-15 11:05:00,32.34,32.37,32.31,32.32,40051.94057393677,10.4198,10.4295,10.4102,10.4134,40051.9406
2005-03-15 11:10:00,32.33,32.38,32.3,32.36,26998.80116683203,10.4166,10.4327,10.4069,10.4263,26998.8012
2005-03-15 11:15:00,32.36,32.36,32.31,32.36,33469.58822334549,10.4263,10.4263,10.4102,10.4263,33469.5882
2005-03-15 11:20:00,32.36,32.38,32.3,32.3,39270.98351539204,10.4263,10.4327,10.4069,10.4069,39270.9835
2005-03-15 11:25:00,32.29,32.31,32.29,32.29,26552.53999052076,10.4037,10.4102,10.4037,10.4037,26552.54
2005-03-15 11:30:00,32.29,32.29,32.27,32.28,53886.03703958624,10.4037,10.4037,10.3973,10.4005,53886.037
2005-03-15 11:35:00,32.29,32.29,32.17,32.21,84454.92761690845,10.4037,10.4037,10.365,10.3779,84454.9276
2005-03-15 11:40:00,32.2,32.25,32.14,32.22,72294.31056242625,10.3747,10.3908,10.3554,10.3812,72294.3106
2005-03-15 11:45:00,32.22,32.24,32.13,32.15,54666.99409813097,10.3812,10.3876,10.3522,10.3586,54666.9941
2005-03-15 11:50:00,32.14,32.19,32.13,32.16,55559.51645075352,10.3554,10.3715,10.3522,10.3618,55559.5165
2005-03-15 11:55:00,32.16,32.17,32.09,32.09,43622.02998442696,10.3618,10.365,10.3393,10.3393,43622.03
2005-03-15 12:00:00,32.09,32.11,32.04,32.09,58237.08350862115,10.3393,10.3457,10.3232,10.3393,58237.0835
2005-03-15 12:05:00,32.09,32.14,32.08,32.11,50762.208805407325,10.3393,10.3554,10.336,10.3457,50762.2088
2005-03-15 12:10:00,32.11,32.14,32.09,32.14,71178.65762164808,10.3457,10.3554,10.3393,10.3554,71178.6576
2005-03-15 12:15:00,32.13,32.17,32.12,32.17,40386.63645617022,10.3522,10.365,10.3489,10.365,40386.6365
2005-03-15 12:20:00,32.16,32.2,32.16,32.18,68501.09056378044,10.3618,10.3747,10.3618,10.3683,68501.0906
2005-03-15 12:25:00,32.19,32.19,32.15,32.16,41725.41998510405,10.3715,10.3715,10.3586,10.3618,41725.42
2005-03-15 12:30:00,32.16,32.2,32.16,32.18,42729.50763180441,10.3618,10.3747,10.3618,10.3683,42729.5076
2005-03-15 12:35:00,32.18,32.21,32.16,32.21,27668.192931298938,10.3683,10.3779,10.3618,10.3779,27668.1929
2005-03-15 12:40:00,32.21,32.21,32.15,32.17,83004.57879389681,10.3779,10.3779,10.3586,10.365,83004.5788
2005-03-15 12:45:00,32.17,32.22,32.17,32.22,54555.42880405315,10.365,10.3812,10.365,10.3812,54555.4288
2005-03-15 12:50:00,32.22,32.22,32.18,32.18,28449.149989843667,10.3812,10.3812,10.3683,10.3683,28449.15
2005-03-15 12:55:00,32.2,32.21,32.19,32.21,75306.57350252735,10.3747,10.3779,10.3715,10.3779,75306.5735
2005-03-15 13:00:00,32.21,32.21,32.19,32.2,156414.54229710126,10.3779,10.3779,10.3715,10.3747,156414.5423
2005-03-15 13:05:00,32.2,32.2,32.16,32.18,143807.6640663078,10.3747,10.3747,10.3618,10.3683,143807.6641
2005-03-15 13:10:00,32.16,32.21,32.14,32.21,51766.296452107694,10.3618,10.3779,10.3554,10.3779,51766.2965
2005-03-15 13:15:00,32.21,32.21,32.17,32.18,31907.674106256032,10.3779,10.3779,10.365,10.3683,31907.6741
2005-03-15 13:20:00,32.16,32.18,32.12,32.14,112234.6858422852,10.3618,10.3683,10.3489,10.3554,112234.6858
2005-03-15 13:25:00,32.13,32.17,32.13,32.15,39940.37527985895,10.3522,10.365,10.3522,10.3586,39940.3753
2005-03-15 13:30:00,32.14,32.17,32.12,32.14,99627.80761149172,10.3554,10.365,10.3489,10.3554,99627.8076
2005-03-15 13:35:00,32.14,32.15,32.1,32.1,40386.63645617022,10.3554,10.3586,10.3425,10.3425,40386.6365
2005-03-15 13:40:00,32.1,32.11,32.08,32.1,79434.48938340663,10.3425,10.3457,10.336,10.3425,79434.4894
2005-03-15 13:45:00,32.09,32.1,32.06,32.07,45072.3788074386,10.3393,10.3425,10.3296,10.3328,45072.3788
2005-03-15 13:50:00,32.07,32.08,32.04,32.06,53774.47174550842,10.3328,10.336,10.3232,10.3296,53774.4717
2005-03-15 13:55:00,32.05,32.12,32.04,32.11,61918.73821318916,10.3264,10.3489,10.3232,10.3457,61918.7382
2005-03-15 14:00:00,32.09,32.21,32.08,32.12,86909.36408662045,10.3393,10.3779,10.336,10.3489,86909.3641
2005-03-15 14:05:00,32.06,32.21,32.06,32.06,257938.9599079159,10.3296,10.3779,10.3296,10.3296,257938.9599
2005-03-15 14:10:00,32.06,32.06,32.04,32.04,49200.29468831787,10.3296,10.3296,10.3232,10.3232,49200.2947
2005-03-15 14:15:00,32.05,32.05,31.99,31.99,70397.70056310335,10.3264,10.3264,10.307,10.307,70397.7006
2005-03-15 14:20:00,31.98,31.99,31.91,31.92,113127.20819490775,10.3038,10.307,10.2813,10.2845,113127.2082
2005-03-15 14:25:00,31.92,32.0,31.91,32.0,145927.40465378633,10.2845,10.3103,10.2813,10.3103,145927.4047
2005-03-15 14:30:00,32.0,32.02,31.96,31.96,111453.72878374047,10.3103,10.3167,10.2974,10.2974,111453.7288
2005-03-15 14:35:00,31.96,32.0,31.95,32.0,155522.0199444787,10.2974,10.3103,10.2942,10.3103,155522.0199
2005-03-15 14:40:00,31.99,32.03,31.99,32.0,94495.8040839121,10.307,10.3199,10.307,10.3103,94495.8041
2005-03-15 14:45:00,32.01,32.04,31.99,32.04,91148.84526157756,10.3135,10.3232,10.307,10.3232,91148.8453
2005-03-15 14:50:00,32.05,32.17,32.05,32.12,70843.96173941462,10.3264,10.365,10.3264,10.3489,70843.9617
2005-03-15 14:55:00,32.12,32.17,32.1,32.1,71736.48409203716,10.3489,10.365,10.3425,10.3425,71736.4841
2005-03-15 15:00:00,32.11,32.14,32.09,32.12,34808.37175227931,10.3457,10.3554,10.3393,10.3489,34808.3718
2005-03-15 15:05:00,32.1,32.12,32.09,32.09,31684.5435181004,10.3425,10.3489,10.3393,10.3393,31684.5435
2005-03-15 15:10:00,32.08,32.08,32.03,32.06,58906.47527308807,10.336,10.336,10.3199,10.3296,58906.4753
2005-03-15 15:15:00,32.06,32.06,31.99,32.03,72629.00644465971,10.3296,10.3296,10.307,10.3199,72629.0064
2005-03-15 15:20:00,32.04,32.04,32.01,32.02,40051.94057393677,10.3232,10.3232,10.3135,10.3167,40051.9406
2005-03-15 15:25:00,32.01,32.06,32.01,32.04,39828.80998578113,10.3135,10.3296,10.3135,10.3232,39828.81
2005-03-15 15:30:00,32.04,32.05,32.0,32.04,75752.83467883863,10.3232,10.3264,10.3103,10.3232,75752.8347
2005-03-15 15:35:00,32.03,32.05,32.03,32.04,46968.9888067615,10.3199,10.3264,10.3199,10.3232,46968.9888
2005-03-15 15:40:00,32.04,32.05,32.04,32.04,142468.88053737397,10.3232,10.3264,10.3232,10.3232,142468.8805
2005-03-15 15:45:00,32.04,32.05,32.04,32.04,141464.7928906736,10.3232,10.3264,10.3232,10.3232,141464.7929
2005-03-15 15:50:00,32.03,32.04,32.01,32.02,129192.6105421136,10.3199,10.3232,10.3135,10.3167,129192.6105
2005-03-15 15:55:00,32.02,32.02,31.98,31.98,156637.6728852569,10.3167,10.3167,10.3038,10.3038,156637.6729
2005-03-16 09:30:00,31.82,31.97,31.82,31.94,210858.40580707652,10.2523,10.3006,10.2523,10.2909,210858.4058
2005-03-16 09:35:00,31.92,32.05,31.88,32.0,63257.521742122975,10.2845,10.3264,10.2716,10.3103,63257.5217
2005-03-16 09:40:00,32.0,32.01,31.96,32.0,115693.20995869758,10.3103,10.3135,10.2974,10.3103,115693.21
2005-03-16 09:45:00,32.0,32.01,31.81,31.85,90702.58408526628,10.3103,10.3135,10.2491,10.2619,90702.5841
2005-03-16 09:50:00,31.82,31.84,31.78,31.82,120713.6481921994,10.2523,10.2587,10.2394,10.2523,120713.6482
2005-03-16 09:55:00,31.82,31.88,31.78,31.78,88359.71290963209,10.2523,10.2716,10.2394,10.2394,88359.7129
2005-03-16 10:00:00,31.78,31.82,31.76,31.78,79992.31585379572,10.2394,10.2523,10.2329,10.2394,79992.3159
2005-03-16 10:05:00,31.78,31.78,31.74,31.78,94272.67349575646,10.2394,10.2394,10.2265,10.2394,94272.6735
2005-03-16 10:10:00,31.79,31.82,31.78,31.78,65265.697035523706,10.2426,10.2523,10.2394,10.2394,65265.697
2005-03-16 10:15:00,31.78,31.8,31.76,31.78,53662.9064514306,10.2394,10.2458,10.2329,10.2394,53662.9065
2005-03-16 10:20:00,31.78,31.78,31.73,31.73,60133.69350794407,10.2394,10.2394,10.2233,10.2233,60133.6935
2005-03-16 10:25:00,31.73,31.73,31.69,31.71,88471.27820370991,10.2233,10.2233,10.2104,10.2168,88471.2782
2005-03-16 10:30:00,31.71,31.71,31.67,31.69,78318.83644262845,10.2168,10.2168,10.2039,10.2104,78318.8364
2005-03-16 10:35:00,31.69,31.69,31.63,31.63,94830.49996614557,10.2104,10.2104,10.1911,10.1911,94830.5
2005-03-16 10:40:00,31.63,31.65,31.61,31.62,163666.28641215945,10.1911,10.1975,10.1846,10.1878,163666.2864
2005-03-16 10:45:00,31.62,31.65,31.6,31.65,136109.65877493832,10.1878,10.1975,10.1814,10.1975,136109.6588
2005-03-16 10:50:00,31.65,31.72,31.64,31.72,76199.09585514989,10.1975,10.2201,10.1943,10.2201,76199.0959
2005-03-16 10:55:00,31.72,31.78,31.72,31.77,134659.3099519267,10.2201,10.2394,10.2201,10.2362,134659.31
2005-03-16 11:00:00,31.78,31.8,31.76,31.79,112011.55525412958,10.2394,10.2458,10.2329,10.2426,112011.5553
2005-03-16 11:05:00,31.8,31.83,31.79,31.82,119821.12583957684,10.2458,10.2555,10.2426,10.2523,119821.1258
2005-03-16 11:10:00,31.82,31.86,31.82,31.85,56563.60409745388,10.2523,10.2652,10.2523,10.2619,56563.6041
2005-03-16 11:15:00,31.85,31.88,31.85,31.87,101412.85231673684,10.2619,10.2716,10.2619,10.2684,101412.8523
2005-03-16 11:20:00,31.86,31.86,31.75,31.78,97173.37114177976,10.2652,10.2652,10.2297,10.2394,97173.3711
2005-03-16 11:25:00,31.78,31.85,31.77,31.84,45853.33586598332,10.2394,10.2619,10.2362,10.2587,45853.3359
2005-03-16 11:30:00,31.82,31.87,31.82,31.86,80215.44644195135,10.2523,10.2684,10.2523,10.2652,80215.4464
2005-03-16 11:35:00,31.86,31.86,31.82,31.85,52547.253510652416,10.2652,10.2652,10.2523,10.2619,52547.2535
2005-03-16 11:40:00,31.84,31.89,31.83,31.85,64819.43585921243,10.2587,10.2748,10.2555,10.2619,64819.4359
2005-03-16 11:45:00,31.86,31.91,31.85,31.9,44514.5523370495,10.2652,10.2813,10.2619,10.2781,44514.5523
2005-03-16 11:50:00,31.91,31.97,31.9,31.95,111007.4676074292,10.2813,10.3006,10.2781,10.2942,111007.4676
2005-03-16 11:55:00,31.94,31.95,31.91,31.91,42060.115867337496,10.2909,10.2942,10.2813,10.2813,42060.1159
2005-03-16 12:00:00,31.91,31.92,31.88,31.91,28560.715283921483,10.2813,10.2845,10.2716,10.2813,28560.7153
2005-03-16 12:05:00,31.91,31.92,31.88,31.91,28002.8888135324,10.2813,10.2845,10.2716,10.2813,28002.8888
2005-03-16 12:10:00,31.91,31.92,31.87,31.87,24209.66881488657,10.2813,10.2845,10.2684,10.2684,24209.6688
2005-03-16 12:15:00,31.89,31.95,31.86,31.91,49423.42527647351,10.2748,10.2942,10.2652,10.2813,49423.4253
2005-03-16 12:20:00,31.93,31.93,31.88,31.91,57790.82233230988,10.2877,10.2877,10.2716,10.2813,57790.8223
2005-03-16 12:25:00,31.91,31.94,31.91,31.93,41948.55057325968,10.2813,10.2909,10.2813,10.2877,41948.5506
2005-03-16 12:30:00,31.93,31.96,31.93,31.95,137560.00759794997,10.2877,10.2974,10.2877,10.2942,137560.0076
2005-03-16 12:35:00,31.95,31.95,31.92,31.94,64931.00115329025,10.2942,10.2942,10.2845,10.2909,64931.0012
2005-03-16 12:40:00,31.94,31.96,31.92,31.96,55671.08174483133,10.2909,10.2974,10.2845,10.2974,55671.0817
2005-03-16 12:45:00,31.95,31.95,31.92,31.94,95946.15290692374,10.2942,10.2942,10.2845,10.2909,95946.1529
2005-03-16 12:50:00,31.94,31.95,31.92,31.92,57344.56115599861,10.2909,10.2942,10.2845,10.2845,57344.5612
2005-03-16 12:55:00,31.92,31.95,31.89,31.95,37820.6346923804,10.2845,10.2942,10.2748,10.2942,37820.6347
2005-03-16 13:00:00,31.95,31.95,31.91,31.91,60803.08527241097,10.2942,10.2942,10.2813,10.2813,60803.0853
2005-03-16 13:05:00,31.92,31.95,31.91,31.92,31796.108812178216,10.2845,10.2942,10.2813,10.2845,31796.1088
2005-03-16 13:10:00,31.91,31.91,31.88,31.9,27556.62763722112,10.2813,10.2813,10.2716,10.2781,27556.6276
2005-03-16 13:15:00,31.91,31.91,31.88,31.88,26217.8441082873,10.2813,10.2813,10.2716,10.2716,26217.8441
2005-03-16 13:20:00,31.88,31.89,31.86,31.87,23651.84234449748,10.2716,10.2748,10.2652,10.2684,23651.8423
2005-03-16 13:25:00,31.86,31.87,31.83,31.83,78876.66291301754,10.2652,10.2684,10.2555,10.2555,78876.6629
2005-03-16 13:30:00,31.83,31.84,31.78,31.82,65935.08879999061,10.2555,10.2587,10.2394,10.2523,65935.0888
2005-03-16 13:35:00,31.83,31.83,31.78,31.79,35812.45939897968,10.2555,10.2555,10.2394,10.2426,35812.4594
2005-03-16 13:40:00,31.79,31.79,31.78,31.79,39940.37527985895,10.2426,10.2426,10.2394,10.2426,39940.3753
2005-03-16 13:45:00,31.79,31.8,31.78,31.8,55447.95115667569,10.2426,10.2458,10.2394,10.2458,55447.9512
2005-03-16 13:50:00,31.8,31.82,31.78,31.81,47526.81527715059,10.2458,10.2523,10.2394,10.2491,47526.8153
2005-03-16 13:55:00,31.81,31.86,31.79,31.81,58460.21409677679,10.2491,10.2652,10.2426,10.2491,58460.2141
2005-03-16 14:00:00,31.82,31.82,31.74,31.79,94272.67349575646,10.2523,10.2523,10.2265,10.2426,94272.6735
2005-03-16 14:05:00,31.79,31.81,31.78,31.79,31461.41292994476,10.2426,10.2491,10.2394,10.2426,31461.4129
2005-03-16 14:10:00,31.79,31.79,31.78,31.78,43622.02998442696,10.2426,10.2426,10.2394,10.2394,43622.03
2005-03-16 14:15:00,31.79,31.8,31.78,31.8,45072.3788074386,10.2426,10.2458,10.2394,10.2458,45072.3788
2005-03-16 14:20:00,31.79,31.81,31.78,31.81,37039.67763383567,10.2426,10.2491,10.2394,10.2491,37039.6776
2005-03-16 14:25:00,31.8,31.82,31.78,31.78,30011.06410693312,10.2458,10.2523,10.2394,10.2394,30011.0641
2005-03-16 14:30:00,31.79,31.79,31.75,31.77,56675.169391531694,10.2426,10.2426,10.2297,10.2362,56675.1694
2005-03-16 14:35:00,31.78,31.78,31.74,31.74,54109.167627741874,10.2394,10.2394,10.2265,10.2265,54109.1676
2005-03-16 14:40:00,31.75,31.78,31.72,31.74,61807.17291911134,10.2297,10.2394,10.2201,10.2265,61807.1729
2005-03-16 14:45:00,31.73,31.74,31.7,31.72,70397.70056310335,10.2233,10.2265,10.2136,10.2201,70397.7006
2005-03-16 14:50:00,31.72,31.73,31.69,31.73,71624.91879795936,10.2201,10.2233,10.2104,10.2233,71624.9188
2005-03-16 14:55:00,31.73,31.74,31.69,31.7,84901.18879321973,10.2233,10.2265,10.2104,10.2136,84901.1888
2005-03-16 15:00:00,31.72,31.72,31.66,31.67,65935.08879999061,10.2201,10.2201,10.2007,10.2039,65935.0888
2005-03-16 15:05:00,31.67,31.71,31.67,31.7,123725.91113230048,10.2039,10.2168,10.2039,10.2136,123725.9111
2005-03-16 15:10:00,31.71,31.74,31.68,31.69,99181.54643518048,10.2168,10.2265,10.2072,10.2104,99181.5464
2005-03-16 15:15:00,31.69,31.69,31.65,31.66,86686.23349846482,10.2104,10.2104,10.1975,10.2007,86686.2335
2005-03-16 15:20:00,31.66,31.67,31.62,31.63,117478.25466394267,10.2007,10.2039,10.1878,10.1911,117478.2547
2005-03-16 15:25:00,31.63,31.63,31.6,31.6,81442.66467680736,10.1911,10.1911,10.1814,10.1814,81442.6647
2005-03-16 15:30:00,31.6,31.6,31.57,31.59,144365.4905366969,10.1814,10.1814,10.1717,10.1782,144365.4905
2005-03-16 15:35:00,31.59,31.65,31.58,31.64,125287.82524938996,10.1782,10.1975,10.1749,10.1943,125287.8252
2005-03-16 15:40:00,31.64,31.68,31.62,31.68,123279.64995598924,10.1943,10.2072,10.1878,10.2072,123279.65
2005-03-16 15:45:00,31.68,31.69,31.66,31.68,107772.07407917248,10.2072,10.2104,10.2007,10.2072,107772.0741
2005-03-16 15:50:00,31.67,31.68,31.64,31.64,87355.62526293173,10.2039,10.2072,10.1943,10.1943,87355.6253
2005-03-16 15:55:00,31.65,31.69,31.63,31.69,268872.3587275421,10.1975,10.2104,10.1911,10.2104,268872.3587
2005-03-17 09:30:00,31.69,31.77,31.57,31.62,241427.2963843988,10.2104,10.2362,10.1717,10.1878,241427.2964
2005-03-17 09:35:00,31.63,31.64,31.51,31.64,121271.47466258849,10.1911,10.1943,10.1524,10.1943,121271.4747
2005-03-17 09:40:00,31.62,31.71,31.6,31.68,94161.10820167864,10.1878,10.2168,10.1814,10.2072,94161.1082
2005-03-17 09:45:00,31.67,31.68,31.6,31.66,96615.54467139064,10.2039,10.2072,10.1814,10.2007,96615.5447
2005-03-17 09:50:00,31.66,31.71,31.62,31.63,136332.78936309397,10.2007,10.2168,10.1878,10.1911,136332.7894
2005-03-17 09:55:00,31.64,31.67,31.56,31.56,60133.69350794407,10.1943,10.2039,10.1685,10.1685,60133.6935
2005-03-17 10:00:00,31.56,31.64,31.56,31.64,93157.02055497828,10.1685,10.1943,10.1685,10.1943,93157.0206
2005-03-17 10:05:00,31.64,31.65,31.59,31.59,69728.30879863644,10.1943,10.1975,10.1782,10.1782,69728.3088
2005-03-17 10:10:00,31.58,31.59,31.52,31.53,72517.4411505819,10.1749,10.1782,10.1556,10.1588,72517.4412
2005-03-17 10:15:00,31.52,31.57,31.52,31.54,35924.024693057494,10.1556,10.1717,10.1556,10.1621,35924.0247
2005-03-17 10:20:00,31.55,31.58,31.54,31.55,73298.39820912662,10.1653,10.1749,10.1621,10.1653,73298.3982
2005-03-17 10:25:00,31.55,31.56,31.52,31.55,87690.32114516519,10.1653,10.1685,10.1556,10.1653,87690.3211
2005-03-17 10:30:00,31.54,31.54,31.52,31.54,78876.66291301754,10.1621,10.1621,10.1556,10.1621,78876.6629
2005-03-17 10:35:00,31.54,31.54,31.51,31.52,131423.91642366996,10.1621,10.1621,10.1524,10.1556,131423.9164
2005-03-17 10:40:00,31.52,31.55,31.52,31.55,41056.028220637134,10.1556,10.1653,10.1556,10.1653,41056.0282
2005-03-17 10:45:00,31.55,31.55,31.51,31.52,69058.91703416953,10.1653,10.1653,10.1524,10.1556,69058.917
2005-03-17 10:50:00,31.52,31.54,31.51,31.54,87132.4946747761,10.1556,10.1621,10.1524,10.1621,87132.4947
2005-03-17 10:55:00,31.54,31.66,31.54,31.59,92376.06349643356,10.1621,10.2007,10.1621,10.1782,92376.0635
2005-03-17 11:00:00,31.6,31.6,31.56,31.57,46188.03174821677,10.1814,10.1814,10.1685,10.1717,46188.0317
2005-03-17 11:05:00,31.56,31.6,31.55,31.6,103309.46231605974,10.1685,10.1814,10.1653,10.1814,103309.4623
2005-03-17 11:10:00,31.6,31.6,31.56,31.56,31015.151753633487,10.1814,10.1814,10.1685,10.1685,31015.1518
2005-03-17 11:15:00,31.56,31.61,31.56,31.59,41948.55057325968,10.1685,10.1846,10.1685,10.1782,41948.5506
2005-03-17 11:20:00,31.6,31.62,31.58,31.6,30234.19469508876,10.1814,10.1878,10.1749,10.1814,30234.1947
2005-03-17 11:25:00,31.6,31.6,31.56,31.57,25771.582931976027,10.1814,10.1814,10.1685,10.1717,25771.5829
2005-03-17 11:30:00,31.57,31.66,31.56,31.62,71290.2229157259,10.1717,10.2007,10.1685,10.1878,71290.2229
2005-03-17 11:35:00,31.62,31.66,31.6,31.6,76533.79173738335,10.1878,10.2007,10.1814,10.1814,76533.7917
2005-03-17 11:40:00,31.6,31.6,31.58,31.6,18408.27352284002,10.1814,10.1814,10.1749,10.1814,18408.2735
2005-03-17 11:45:00,31.6,31.61,31.55,31.55,40051.94057393677,10.1814,10.1846,10.1653,10.1653,40051.9406
2005-03-17 11:50:00,31.56,31.57,31.54,31.54,53886.03703958624,10.1685,10.1717,10.1621,10.1621,53886.037
2005-03-17 11:55:00,31.54,31.57,31.54,31.56,51877.86174618551,10.1621,10.1717,10.1621,10.1685,51877.8617
2005-03-17 12:00:00,31.56,31.56,31.52,31.52,75083.44291437171,10.1685,10.1685,10.1556,10.1556,75083.4429
2005-03-17 12:05:00,31.52,31.52,31.51,31.51,70732.3964453368,10.1556,10.1556,10.1524,10.1524,70732.3964
2005-03-17 12:10:00,31.5,31.51,31.45,31.47,87244.05996885391,10.1492,10.1524,10.1331,10.1395,87244.06
2005-03-17 12:15:00,31.47,31.5,31.47,31.49,72405.87585650408,10.1395,10.1492,10.1395,10.146,72405.8759
2005-03-17 12:20:00,31.49,31.53,31.48,31.52,57232.99586192079,10.146,10.1588,10.1427,10.1556,57232.9959
2005-03-17 12:25:00,31.53,31.57,31.52,31.57,44291.42174889387,10.1588,10.1717,10.1556,10.1717,44291.4217
2005-03-17 12:30:00,31.57,31.6,31.55,31.6,61918.73821318916,10.1717,10.1814,10.1653,10.1814,61918.7382
2005-03-17 12:35:00,31.6,31.61,31.59,31.6,53105.07998104151,10.1814,10.1846,10.1782,10.1814,53105.08
2005-03-17 12:40:00,31.6,31.62,31.59,31.6,49869.68645278478,10.1814,10.1878,10.1782,10.1814,49869.6865
2005-03-17 12:45:00,31.6,31.61,31.55,31.6,49088.72939424005,10.1814,10.1846,10.1653,10.1814,49088.7294
2005-03-17 12:50:00,31.61,31.62,31.6,31.62,34808.37175227931,10.1846,10.1878,10.1814,10.1878,34808.3718
2005-03-17 12:55:00,31.61,31.62,31.6,31.6,20416.448816240747,10.1846,10.1878,10.1814,10.1814,20416.4488
2005-03-17 13:00:00,31.6,31.6,31.57,31.6,42060.115867337496,10.1814,10.1814,10.1717,10.1814,42060.1159
2005-03-17 13:05:00,31.58,31.59,31.57,31.58,13387.835289338196,10.1749,10.1782,10.1717,10.1749,13387.8353
2005-03-17 13:10:00,31.57,31.58,31.52,31.53,60579.95468425534,10.1717,10.1749,10.1556,10.1588,60579.9547
2005-03-17 13:15:00,31.52,31.55,31.49,31.49,44626.11763112732,10.1556,10.1653,10.146,10.146,44626.1176
2005-03-17 13:20:00,31.5,31.57,31.49,31.56,45183.94410151641,10.1492,10.1717,10.146,10.1685,45183.9441
2005-03-17 13:25:00,31.56,31.57,31.55,31.56,22759.31999187493,10.1685,10.1717,10.1653,10.1685,22759.32
2005-03-17 13:30:00,31.55,31.57,31.54,31.56,32800.19645887858,10.1653,10.1717,10.1621,10.1685,32800.1965
2005-03-17 13:35:00,31.55,31.57,31.55,31.56,21532.10175701893,10.1653,10.1717,10.1653,10.1685,21532.1018
2005-03-17 13:40:00,31.56,31.56,31.53,31.53,66492.9152703797,10.1685,10.1685,10.1588,10.1588,66492.9153
2005-03-17 13:45:00,31.54,31.54,31.52,31.52,22536.18940371929,10.1621,10.1621,10.1556,10.1556,22536.1894
2005-03-17 13:50:00,31.52,31.54,31.5,31.51,47303.68468899496,10.1556,10.1621,10.1492,10.1524,47303.6847
2005-03-17 13:55:00,31.52,31.52,31.45,31.49,55336.38586259788,10.1556,10.1556,10.1331,10.146,55336.3859
2005-03-17 14:00:00,31.5,31.5,31.43,31.44,124283.73760268958,10.1492,10.1492,10.1266,10.1298,124283.7376
2005-03-17 14:05:00,31.44,31.44,31.42,31.43,67385.43762300225,10.1298,10.1298,10.1234,10.1266,67385.4376
2005-03-17 14:10:00,31.42,31.43,31.41,31.43,27110.366460909845,10.1234,10.1266,10.1202,10.1266,27110.3665
2005-03-17 14:15:00,31.43,31.45,31.42,31.45,53551.34115735279,10.1266,10.1331,10.1234,10.1331,53551.3412
2005-03-17 14:20:00,31.45,31.51,31.44,31.49,52212.55762841897,10.1331,10.1524,10.1298,10.146,52212.5576
2005-03-17 14:25:00,31.5,31.55,31.49,31.53,66716.04585853535,10.1492,10.1653,10.146,10.1588,66716.0459
2005-03-17 14:30:00,31.53,31.54,31.52,31.54,88917.53938002119,10.1588,10.1621,10.1556,10.1621,88917.5394
2005-03-17 14:35:00,31.54,31.54,31.52,31.53,93714.84702536736,10.1621,10.1621,10.1556,10.1588,93714.847
2005-03-17 14:40:00,31.52,31.55,31.52,31.53,49088.72939424005,10.1556,10.1653,10.1556,10.1588,49088.7294
2005-03-17 14:45:00,31.53,31.55,31.53,31.53,50092.81704094042,10.1588,10.1653,10.1588,10.1588,50092.817
2005-03-17 14:50:00,31.53,31.54,31.51,31.52,56340.473509298245,10.1588,10.1621,10.1524,10.1556,56340.4735
2005-03-17 14:55:00,31.52,31.55,31.52,31.55,39270.98351539204,10.1556,10.1653,10.1556,10.1653,39270.9835
2005-03-17 15:00:00,31.55,31.56,31.52,31.54,101524.41761081463,10.1653,10.1685,10.1556,10.1621,101524.4176
2005-03-17 15:05:00,31.54,31.6,31.53,31.59,91037.27996749974,10.1621,10.1814,10.1588,10.1782,91037.28
2005-03-17 15:10:00,31.59,31.6,31.55,31.59,68835.7864460139,10.1782,10.1814,10.1653,10.1782,68835.7864
2005-03-17 15:15:00,31.58,31.6,31.56,31.58,129638.87171842488,10.1749,10.1814,10.1685,10.1749,129638.8717
2005-03-17 15:20:00,31.58,31.59,31.54,31.57,115470.07937054192,10.1749,10.1782,10.1621,10.1717,115470.0794
2005-03-17 15:25:00,31.57,31.6,31.55,31.58,77872.57526631717,10.1717,10.1814,10.1653,10.1749,77872.5753
2005-03-17 15:30:00,31.58,31.6,31.57,31.59,78095.7058544728,10.1749,10.1814,10.1717,10.1782,78095.7059
2005-03-17 15:35:00,31.58,31.65,31.58,31.64,110672.77172519577,10.1749,10.1975,10.1749,10.1943,110672.7717
2005-03-17 15:40:00,31.64,31.66,31.6,31.6,150947.84288728816,10.1943,10.2007,10.1814,10.1814,150947.8429
2005-03-17 15:45:00,31.61,31.63,31.6,31.6,100743.46055226991,10.1846,10.1911,10.1814,10.1814,100743.4606
2005-03-17 15:50:00,31.6,31.61,31.58,31.6,92487.62879051136,10.1814,10.1846,10.1749,10.1814,92487.6288
2005-03-17 15:55:00,31.61,31.61,31.57,31.58,115470.07937054192,10.1846,10.1846,10.1717,10.1749,115470.0794
2005-03-18 09:30:00,31.56,31.57,31.42,31.42,2980689.961877072,10.1685,10.1717,10.1234,10.1234,2980689.9619
2005-03-18 09:35:00,31.43,31.51,31.4,31.41,387577.8316263408,10.1266,10.1524,10.117,10.1202,387577.8316
2005-03-18 09:40:00,31.41,31.43,31.37,31.43,191892.3058138475,10.1202,10.1266,10.1073,10.1266,191892.3058
2005-03-18 09:45:00,31.42,31.46,31.39,31.4,145927.40465378633,10.1234,10.1363,10.1137,10.117,145927.4047
2005-03-18 09:50:00,31.4,31.47,31.39,31.42,60245.25880202188,10.117,10.1395,10.1137,10.1234,60245.2588
2005-03-18 09:55:00,31.43,31.43,31.36,31.37,321977.4387085836,10.1266,10.1266,10.1041,10.1073,321977.4387
2005-03-18 10:00:00,31.37,31.45,31.33,31.39,113685.03466529684,10.1073,10.1331,10.0944,10.1137,113685.0347
2005-03-18 10:05:00,31.41,31.47,31.33,31.46,108664.59643179504,10.1202,10.1395,10.0944,10.1363,108664.5964
2005-03-18 10:10:00,31.46,31.49,31.4,31.4,147824.01465310925,10.1363,10.146,10.117,10.117,147824.0147
2005-03-18 10:15:00,31.39,31.41,31.38,31.39,82893.01349981899,10.1137,10.1202,10.1105,10.1137,82893.0135
2005-03-18 10:20:00,31.39,31.4,31.34,31.36,76756.922325539,10.1137,10.117,10.0976,10.1041,76756.9223
2005-03-18 10:25:00,31.36,31.39,31.35,31.36,60022.12821386624,10.1041,10.1137,10.1008,10.1041,60022.1282
2005-03-18 10:30:00,31.36,31.37,31.33,31.35,106656.42113839427,10.1041,10.1073,10.0944,10.1008,106656.4211
2005-03-18 10:35:00,31.35,31.38,31.31,31.37,68724.22115193607,10.1008,10.1105,10.088,10.1073,68724.2212
2005-03-18 10:40:00,31.36,31.39,31.34,31.36,71401.78820980371,10.1041,10.1137,10.0976,10.1041,71401.7882
2005-03-18 10:45:00,31.35,31.43,31.31,31.34,108553.0311377172,10.1008,10.1266,10.088,10.0976,108553.0311
2005-03-18 10:50:00,31.34,31.35,31.32,31.33,69393.61291640298,10.0976,10.1008,10.0912,10.0944,69393.6129
2005-03-18 10:55:00,31.34,31.34,31.32,31.34,46411.162336372414,10.0976,10.0976,10.0912,10.0976,46411.1623
2005-03-18 11:00:00,31.34,31.37,31.34,31.37,57456.12645007642,10.0976,10.1073,10.0976,10.1073,57456.1265
2005-03-18 11:05:00,31.38,31.44,31.38,31.42,54109.167627741874,10.1105,10.1298,10.1105,10.1234,54109.1676
2005-03-18 11:10:00,31.42,31.43,31.38,31.38,43956.72586666041,10.1234,10.1266,10.1105,10.1105,43956.7259
2005-03-18 11:15:00,31.38,31.4,31.38,31.39,46857.42351268369,10.1105,10.117,10.1105,10.1137,46857.4235
2005-03-18 11:20:00,31.38,31.39,31.37,31.37,43510.46469034914,10.1105,10.1137,10.1073,10.1073,43510.4647
2005-03-18 11:25:00,31.37,31.43,31.37,31.42,119151.73407510994,10.1073,10.1266,10.1073,10.1234,119151.7341
2005-03-18 11:30:00,31.41,31.43,31.37,31.38,76310.66114922772,10.1202,10.1266,10.1073,10.1105,76310.6611
2005-03-18 11:35:00,31.38,31.4,31.37,31.38,83785.53585244155,10.1105,10.117,10.1073,10.1105,83785.5359
2005-03-18 11:40:00,31.37,31.38,31.33,31.33,68054.82938746916,10.1073,10.1105,10.0944,10.0944,68054.8294
2005-03-18 11:45:00,31.33,31.34,31.28,31.31,80884.83820641827,10.0944,10.0976,10.0783,10.088,80884.8382
2005-03-18 11:50:00,31.3,31.34,31.29,31.34,45407.074689672045,10.0847,10.0976,10.0815,10.0976,45407.0747
2005-03-18 11:55:00,31.34,31.34,31.33,31.34,26664.10528459857,10.0976,10.0976,10.0944,10.0976,26664.1053
2005-03-18 12:00:00,31.33,31.35,31.33,31.35,41948.55057325968,10.0944,10.1008,10.0944,10.1008,41948.5506
2005-03-18 12:05:00,31.35,31.4,31.35,31.39,49981.2517468626,10.1008,10.117,10.1008,10.1137,49981.2517
2005-03-18 12:10:00,31.39,31.41,31.38,31.38,69393.61291640298,10.1137,10.1202,10.1105,10.1105,69393.6129
2005-03-18 12:15:00,31.38,31.38,31.34,31.34,21308.971168863296,10.1105,10.1105,10.0976,10.0976,21308.9712
2005-03-18 12:20:00,31.34,31.36,31.33,31.35,39605.6793976255,10.0976,10.1041,10.0944,10.1008,39605.6794
2005-03-18 12:25:00,31.34,31.38,31.34,31.35,27668.192931298938,10.0976,10.1105,10.0976,10.1008,27668.1929
2005-03-18 12:30:00,31.36,31.38,31.35,31.37,31572.97822402258,10.1041,10.1105,10.1008,10.1073,31572.9782
2005-03-18 12:35:00,31.38,31.38,31.35,31.35,41725.41998510405,10.1105,10.1105,10.1008,10.1008,41725.42
2005-03-18 12:40:00,31.36,31.39,31.35,31.38,67497.00291708007,10.1041,10.1137,10.1008,10.1105,67497.0029
2005-03-18 12:45:00,31.38,31.4,31.37,31.38,24098.103520808752,10.1105,10.117,10.1073,10.1105,24098.1035
2005-03-18 12:50:00,31.39,31.39,31.35,31.36,60133.69350794407,10.1137,10.1137,10.1008,10.1041,60133.6935
2005-03-18 12:55:00,31.36,31.37,31.33,31.34,51654.73115802987,10.1041,10.1073,10.0944,10.0976,51654.7312
2005-03-18 13:00:00,31.34,31.34,31.3,31.32,74414.0511499048,10.0976,10.0976,10.0847,10.0912,74414.0511
2005-03-18 13:05:00,31.32,31.32,31.25,31.26,111230.59819558484,10.0912,10.0912,10.0686,10.0718,111230.5982
2005-03-18 13:10:00,31.26,31.31,31.26,31.31,87467.19055700954,10.0718,10.088,10.0718,10.088,87467.1906
2005-03-18 13:15:00,31.3,31.34,31.3,31.34,97061.80584770192,10.0847,10.0976,10.0847,10.0976,97061.8058
2005-03-18 13:20:00,31.34,31.37,31.32,31.34,51543.16586395205,10.0976,10.1073,10.0912,10.0976,51543.1659
2005-03-18 13:25:00,31.34,31.35,31.33,31.34,36593.4164575244,10.0976,10.1008,10.0944,10.0976,36593.4165
2005-03-18 13:30:00,31.33,31.34,31.33,31.33,11825.92117224874,10.0944,10.0976,10.0944,10.0944,11825.9212
2005-03-18 13:35:00,31.33,31.37,31.33,31.36,71624.91879795936,10.0944,10.1073,10.0944,10.1041,71624.9188
2005-03-18 13:40:00,31.35,31.36,31.26,31.26,109222.42290218412,10.1008,10.1041,10.0718,10.0718,109222.4229
2005-03-18 13:45:00,31.27,31.32,31.26,31.3,39494.11410354768,10.0751,10.0912,10.0718,10.0847,39494.1141
2005-03-18 13:50:00,31.32,31.34,31.3,31.33,96503.97937731283,10.0912,10.0976,10.0847,10.0944,96503.9794
2005-03-18 13:55:00,31.33,31.39,31.32,31.38,93826.4123194452,10.0944,10.1137,10.0912,10.1105,93826.4123
2005-03-18 14:00:00,31.38,31.4,31.36,31.4,113908.16525345248,10.1105,10.117,10.1041,10.117,113908.1653
2005-03-18 14:05:00,31.4,31.42,31.39,31.39,83004.57879389681,10.117,10.1234,10.1137,10.1137,83004.5788
2005-03-18 14:10:00,31.39,31.4,31.37,31.37,71067.09232757025,10.1137,10.117,10.1073,10.1073,71067.0923
2005-03-18 14:15:00,31.37,31.37,31.35,31.36,76310.66114922772,10.1073,10.1073,10.1008,10.1041,76310.6611
2005-03-18 14:20:00,31.37,31.4,31.36,31.4,57679.25703823206,10.1073,10.117,10.1041,10.117,57679.257
2005-03-18 14:25:00,31.4,31.42,31.39,31.4,42841.07292588223,10.117,10.1234,10.1137,10.117,42841.0729
2005-03-18 14:30:00,31.4,31.51,31.39,31.48,114131.29584160812,10.117,10.1524,10.1137,10.1427,114131.2958
2005-03-18 14:35:00,31.48,31.48,31.36,31.37,154741.062885934,10.1427,10.1427,10.1041,10.1073,154741.0629
2005-03-18 14:40:00,31.37,31.39,31.32,31.34,70509.26585718116,10.1073,10.1137,10.0912,10.0976,70509.2659
2005-03-18 14:45:00,31.34,31.34,31.31,31.31,83339.27467613027,10.0976,10.0976,10.088,10.088,83339.2747
2005-03-18 14:50:00,31.32,31.32,31.29,31.29,68501.09056378044,10.0912,10.0912,10.0815,10.0815,68501.0906
2005-03-18 14:55:00,31.3,31.3,31.29,31.29,44737.68292520514,10.0847,10.0847,10.0815,10.0815,44737.6829
2005-03-18 15:00:00,31.29,31.3,31.26,31.28,154294.8017096227,10.0815,10.0847,10.0718,10.0783,154294.8017
2005-03-18 15:05:00,31.28,31.3,31.26,31.26,87132.4946747761,10.0783,10.0847,10.0718,10.0718,87132.4947
2005-03-18 15:10:00,31.26,31.37,31.26,31.35,111899.98996005175,10.0718,10.1073,10.0718,10.1008,111899.99
2005-03-18 15:15:00,31.36,31.39,31.35,31.35,103309.46231605974,10.1041,10.1137,10.1008,10.1008,103309.4623
2005-03-18 15:20:00,31.36,31.37,31.34,31.37,119263.29936918776,10.1041,10.1073,10.0976,10.1073,119263.2994
2005-03-18 15:25:00,31.38,31.39,31.36,31.36,95388.32643653464,10.1105,10.1137,10.1041,10.1041,95388.3264
2005-03-18 15:30:00,31.37,31.44,31.34,31.44,134882.44054008232,10.1073,10.1298,10.0976,10.1298,134882.4405
2005-03-18 15:35:00,31.44,31.45,31.37,31.39,212420.31992416605,10.1298,10.1331,10.1073,10.1137,212420.3199
2005-03-18 15:40:00,31.37,31.4,31.34,31.35,271884.6216676432,10.1073,10.117,10.0976,10.1008,271884.6217
2005-03-18 15:45:00,31.35,31.43,31.35,31.43,334361.18635122146,10.1008,10.1266,10.1008,10.1266,334361.1864
2005-03-18 15:50:00,31.43,31.5,31.43,31.48,356227.98399047385,10.1266,10.1492,10.1266,10.1427,356227.984
2005-03-18 15:55:00,31.48,31.49,31.48,31.48,479842.3298286965,10.1427,10.146,10.1427,10.1427,479842.3298
2005-03-21 09:30:00,31.43,31.43,31.28,31.36,189437.86934413548,10.1266,10.1266,10.0783,10.1041,189437.8693
2005-03-21 09:35:00,31.37,31.44,31.34,31.37,52993.514686963696,10.1073,10.1298,10.0976,10.1073,52993.5147
2005-03-21 09:40:00,31.37,31.37,31.28,31.3,65935.08879999061,10.1073,10.1073,10.0783,10.0847,65935.0888
2005-03-21 09:45:00,31.31,31.38,31.3,31.38,104201.98466868229,10.088,10.1105,10.0847,10.1105,104201.9847
2005-03-21 09:50:00,31.38,31.48,31.37,31.43,143026.70700776306,10.1105,10.1427,10.1073,10.1266,143026.707
2005-03-21 09:55:00,31.44,31.5,31.4,31.43,151617.23465175508,10.1298,10.1492,10.117,10.1266,151617.2347
2005-03-21 10:00:00,31.42,31.43,31.36,31.4,107883.63937325028,10.1234,10.1266,10.1041,10.117,107883.6394
2005-03-21 10:05:00,31.4,31.42,31.34,31.35,96503.97937731283,10.117,10.1234,10.0976,10.1008,96503.9794
2005-03-21 10:10:00,31.35,31.36,31.32,31.32,128857.91465988012,10.1008,10.1041,10.0912,10.0912,128857.9147
2005-03-21 10:15:00,31.32,31.34,31.3,31.31,84901.18879321973,10.0912,10.0976,10.0847,10.088,84901.1888
2005-03-21 10:20:00,31.32,31.33,31.31,31.32,44514.5523370495,10.0912,10.0944,10.088,10.0912,44514.5523
2005-03-21 10:25:00,31.31,31.34,31.3,31.34,57790.82233230988,10.088,10.0976,10.0847,10.0976,57790.8223
2005-03-21 10:30:00,31.34,31.34,31.25,31.26,80884.83820641827,10.0976,10.0976,10.0686,10.0718,80884.8382
2005-03-21 10:35:00,31.26,31.3,31.25,31.29,107548.94349101683,10.0718,10.0847,10.0686,10.0815,107548.9435
2005-03-21 10:40:00,31.29,31.3,31.2,31.2,80438.577030107,10.0815,10.0847,10.0525,10.0525,80438.577
2005-03-21 10:45:00,31.2,31.25,31.19,31.19,124729.99877900086,10.0525,10.0686,10.0493,10.0493,124729.9988
2005-03-21 10:50:00,31.2,31.2,31.13,31.15,101747.54819897028,10.0525,10.0525,10.03,10.0364,101747.5482
2005-03-21 10:55:00,31.16,31.19,31.15,31.19,130419.8287769696,10.0396,10.0493,10.0364,10.0493,130419.8288
2005-03-21 11:00:00,31.19,31.26,31.19,31.26,62699.695271733886,10.0493,10.0718,10.0493,10.0718,62699.6953
2005-03-21 11:05:00,31.25,31.27,31.24,31.26,83785.53585244155,10.0686,10.0751,10.0654,10.0718,83785.5359
2005-03-21 11:10:00,31.26,31.26,31.2,31.25,93603.28173128956,10.0718,10.0718,10.0525,10.0686,93603.2817
2005-03-21 11:15:00,31.25,31.26,31.24,31.26,53662.9064514306,10.0686,10.0718,10.0654,10.0718,53662.9065
2005-03-21 11:20:00,31.27,31.3,31.26,31.28,60914.65056648879,10.0751,10.0847,10.0718,10.0783,60914.6506
2005-03-21 11:25:00,31.27,31.28,31.26,31.26,31238.282341789123,10.0751,10.0783,10.0718,10.0718,31238.2823
2005-03-21 11:30:00,31.26,31.27,31.24,31.27,74971.8776202939,10.0718,10.0751,10.0654,10.0751,74971.8776
2005-03-21 11:35:00,31.28,31.37,31.27,31.37,101301.28702265902,10.0783,10.1073,10.0751,10.1073,101301.287
2005-03-21 11:40:00,31.37,31.43,31.37,31.41,85347.449969531,10.1073,10.1266,10.1073,10.1202,85347.45
2005-03-21 11:45:00,31.42,31.44,31.41,31.41,70509.26585718116,10.1234,10.1298,10.1202,10.1202,70509.2659
2005-03-21 11:50:00,31.42,31.43,31.4,31.43,38601.59175092513,10.1234,10.1266,10.117,10.1266,38601.5918
2005-03-21 11:55:00,31.43,31.43,31.41,31.42,68166.39468154698,10.1266,10.1266,10.1202,10.1234,68166.3947
2005-03-21 12:00:00,31.42,31.42,31.34,31.35,105094.50702130485,10.1234,10.1234,10.0976,10.1008,105094.507
2005-03-21 12:05:00,31.35,31.37,31.34,31.37,88136.58232147645,10.1008,10.1073,10.0976,10.1073,88136.5823
2005-03-21 12:10:00,31.37,31.37,31.36,31.37,81554.22997088518,10.1073,10.1073,10.1041,10.1073,81554.23
2005-03-21 12:15:00,31.37,31.37,31.35,31.36,60914.65056648879,10.1073,10.1073,10.1008,10.1041,60914.6506
2005-03-21 12:20:00,31.35,31.36,31.32,31.33,44737.68292520514,10.1008,10.1041,10.0912,10.0944,44737.6829
2005-03-21 12:25:00,31.33,31.34,31.31,31.31,42283.246455493136,10.0944,10.0976,10.088,10.088,42283.2465
2005-03-21 12:30:00,31.3,31.31,31.28,31.3,135105.57112823796,10.0847,10.088,10.0783,10.0847,135105.5711
2005-03-21 12:35:00,31.29,31.32,31.29,31.3,22759.31999187493,10.0815,10.0912,10.0815,10.0847,22759.32
2005-03-21 12:40:00,31.3,31.31,31.29,31.3,94272.67349575646,10.0847,10.088,10.0815,10.0847,94272.6735
2005-03-21 12:45:00,31.29,31.31,31.29,31.3,262736.2675532621,10.0815,10.088,10.0815,10.0847,262736.2676
2005-03-21 12:50:00,31.3,31.31,31.3,31.3,30234.19469508876,10.0847,10.088,10.0847,10.0847,30234.1947
2005-03-21 12:55:00,31.31,31.33,31.29,31.31,67720.1335052357,10.088,10.0944,10.0815,10.088,67720.1335
2005-03-21 13:00:00,31.31,31.32,31.3,31.32,32465.500576645125,10.088,10.0912,10.0847,10.0912,32465.5006
2005-03-21 13:05:00,31.32,31.34,31.3,31.34,54555.42880405315,10.0912,10.0976,10.0847,10.0976,54555.4288
2005-03-21 13:10:00,31.34,31.34,31.32,31.34,59352.73644939934,10.0976,10.0976,10.0912,10.0976,59352.7364
2005-03-21 13:15:00,31.34,31.34,31.29,31.3,61026.21586056661,10.0976,10.0976,10.0815,10.0847,61026.2159
2005-03-21 13:20:00,31.29,31.31,31.28,31.28,64707.87056513462,10.0815,10.088,10.0783,10.0783,64707.8706
2005-03-21 13:25:00,31.28,31.29,31.26,31.27,61026.21586056661,10.0783,10.0815,10.0718,10.0751,61026.2159
2005-03-21 13:30:00,31.27,31.32,31.27,31.32,79322.92408932881,10.0751,10.0912,10.0751,10.0912,79322.9241
2005-03-21 13:35:00,31.32,31.34,31.3,31.34,34696.80645820149,10.0912,10.0976,10.0847,10.0976,34696.8065
2005-03-21 13:40:00,31.34,31.37,31.34,31.36,20304.88352216293,10.0976,10.1073,10.0976,10.1041,20304.8835
2005-03-21 13:45:00,31.37,31.38,31.34,31.34,37262.80822199131,10.1073,10.1105,10.0976,10.0976,37262.8082
2005-03-21 13:50:00,31.34,31.35,31.31,31.33,22536.18940371929,10.0976,10.1008,10.088,10.0944,22536.1894
2005-03-21 13:55:00,31.33,31.35,31.33,31.35,34138.9799878124,10.0944,10.1008,10.0944,10.1008,34138.98
2005-03-21 14:00:00,31.36,31.36,31.34,31.34,41725.41998510405,10.1041,10.1041,10.0976,10.0976,41725.42
2005-03-21 14:05:00,31.34,31.34,31.31,31.34,46188.03174821677,10.0976,10.0976,10.088,10.0976,46188.0317
2005-03-21 14:10:00,31.33,31.34,31.3,31.34,62364.99938950043,10.0944,10.0976,10.0847,10.0976,62364.9994
2005-03-21 14:15:00,31.34,31.37,31.32,31.37,62253.43409542261,10.0976,10.1073,10.0912,10.1073,62253.4341
2005-03-21 14:20:00,31.38,31.38,31.3,31.32,100743.46055226991,10.1105,10.1105,10.0847,10.0912,100743.4606
2005-03-21 14:25:00,31.32,31.34,31.31,31.33,80661.70761826263,10.0912,10.0976,10.088,10.0944,80661.7076
2005-03-21 14:30:00,31.33,31.43,31.33,31.42,299775.94518709776,10.0944,10.1266,10.0944,10.1234,299775.9452
2005-03-21 14:35:00,31.42,31.47,31.39,31.47,103421.02761013756,10.1234,10.1395,10.1137,10.1395,103421.0276
2005-03-21 14:40:00,31.47,31.52,31.46,31.51,132985.8305407594,10.1395,10.1556,10.1363,10.1524,132985.8305
2005-03-21 14:45:00,31.51,31.52,31.49,31.49,51096.90468764078,10.1524,10.1556,10.146,10.146,51096.9047
2005-03-21 14:50:00,31.49,31.5,31.4,31.4,60022.12821386624,10.146,10.1492,10.117,10.117,60022.1282
2005-03-21 14:55:00,31.41,31.41,31.37,31.38,79434.48938340663,10.1202,10.1202,10.1073,10.1105,79434.4894
2005-03-21 15:00:00,31.38,31.43,31.38,31.43,67050.7417407688,10.1105,10.1266,10.1105,10.1266,67050.7417
2005-03-21 15:05:00,31.43,31.45,31.41,31.45,76533.79173738335,10.1266,10.1331,10.1202,10.1331,76533.7917
2005-03-21 15:10:00,31.44,31.46,31.42,31.43,105763.89878577174,10.1298,10.1363,10.1234,10.1266,105763.8988
2005-03-21 15:15:00,31.42,31.44,31.41,31.43,47080.55410083932,10.1234,10.1298,10.1202,10.1266,47080.5541
2005-03-21 15:20:00,31.43,31.45,31.4,31.42,148939.66759388745,10.1266,10.1331,10.117,10.1234,148939.6676
2005-03-21 15:25:00,31.43,31.43,31.4,31.42,99739.37290556956,10.1266,10.1266,10.117,10.1234,99739.3729
2005-03-21 15:30:00,31.41,31.42,31.34,31.39,94272.67349575646,10.1202,10.1234,10.0976,10.1137,94272.6735
2005-03-21 15:35:00,31.4,31.41,31.35,31.39,103421.02761013756,10.117,10.1202,10.1008,10.1137,103421.0276
2005-03-21 15:40:00,31.39,31.41,31.37,31.39,149497.4940642765,10.1137,10.1202,10.1073,10.1137,149497.4941
2005-03-21 15:45:00,31.39,31.42,31.38,31.4,157753.32582603508,10.1137,10.1234,10.1105,10.117,157753.3258
2005-03-21 15:50:00,31.4,31.4,31.36,31.38,191892.3058138475,10.117,10.117,10.1041,10.1105,191892.3058
2005-03-21 15:55:00,31.4,31.4,31.32,31.32,94942.06526022336,10.117,10.117,10.0912,10.0912,94942.0653
2005-03-22 09:30:00,31.37,31.47,31.34,31.34,231274.8546233173,10.1073,10.1395,10.0976,10.0976,231274.8546
2005-03-22 09:35:00,31.33,31.4,31.24,31.3,97061.80584770192,10.0944,10.117,10.0654,10.0847,97061.8058
2005-03-22 09:40:00,31.31,31.43,31.3,31.4,86797.79879254264,10.088,10.1266,10.0847,10.117,86797.7988
2005-03-22 09:45:00,31.4,31.43,31.4,31.42,122275.56230928886,10.117,10.1266,10.117,10.1234,122275.5623
2005-03-22 09:50:00,31.42,31.43,31.41,31.43,71178.65762164808,10.1234,10.1266,10.1202,10.1266,71178.6576
2005-03-22 09:55:00,31.43,31.47,31.42,31.44,113015.64290082992,10.1266,10.1395,10.1234,10.1298,113015.6429
2005-03-22 10:00:00,31.44,31.45,31.39,31.41,57121.43056784297,10.1298,10.1331,10.1137,10.1202,57121.4306
2005-03-22 10:05:00,31.41,31.46,31.39,31.45,144142.35994854124,10.1202,10.1363,10.1137,10.1331,144142.3599
2005-03-22 10:10:00,31.45,31.46,31.41,31.43,52324.12292249678,10.1331,10.1363,10.1202,10.1266,52324.1229
2005-03-22 10:15:00,31.42,31.42,31.34,31.34,120044.25642773249,10.1234,10.1234,10.0976,10.0976,120044.2564
2005-03-22 10:20:00,31.34,31.4,31.33,31.4,119932.69113365468,10.0976,10.117,10.0944,10.117,119932.6911
2005-03-22 10:25:00,31.39,31.4,31.35,31.38,51989.42704026333,10.1137,10.117,10.1008,10.1105,51989.427
2005-03-22 10:30:00,31.39,31.4,31.37,31.39,30680.45587140004,10.1137,10.117,10.1073,10.1137,30680.4559
2005-03-22 10:35:00,31.38,31.38,31.34,31.34,63480.652330278615,10.1105,10.1105,10.0976,10.0976,63480.6523
2005-03-22 10:40:00,31.35,31.36,31.33,31.35,52324.12292249678,10.1008,10.1041,10.0944,10.1008,52324.1229
2005-03-22 10:45:00,31.35,31.39,31.34,31.35,47080.55410083932,10.1008,10.1137,10.0976,10.1008,47080.5541
2005-03-22 10:50:00,31.34,31.35,31.33,31.34,30345.759989166578,10.0976,10.1008,10.0944,10.0976,30345.76
2005-03-22 10:55:00,31.34,31.37,31.34,31.36,117812.95054617611,10.0976,10.1073,10.0976,10.1041,117812.9505
2005-03-22 11:00:00,31.35,31.38,31.33,31.38,72182.74526834844,10.1008,10.1105,10.0944,10.1105,72182.7453
2005-03-22 11:05:00,31.38,31.42,31.37,31.42,229712.94050622787,10.1105,10.1234,10.1073,10.1234,229712.9405
2005-03-22 11:10:00,31.41,31.43,31.41,31.43,100966.59114042556,10.1202,10.1266,10.1202,10.1266,100966.5911
2005-03-22 11:15:00,31.43,31.44,31.42,31.43,105652.33349169392,10.1266,10.1298,10.1234,10.1266,105652.3335
2005-03-22 11:20:00,31.43,31.43,31.41,31.41,133208.96112891505,10.1266,10.1266,10.1202,10.1202,133208.9611
2005-03-22 11:25:00,31.41,31.42,31.38,31.39,98623.71996479138,10.1202,10.1234,10.1105,10.1137,98623.72
2005-03-22 11:30:00,31.39,31.41,31.39,31.41,171698.98758576237,10.1137,10.1202,10.1137,10.1202,171698.9876
2005-03-22 11:35:00,31.4,31.41,31.4,31.4,29118.541754310576,10.117,10.1202,10.117,10.117,29118.5418
2005-03-22 11:40:00,31.4,31.41,31.38,31.4,36258.72057529095,10.117,10.1202,10.1105,10.117,36258.7206
2005-03-22 11:45:00,31.4,31.41,31.38,31.41,31126.717047711307,10.117,10.1202,10.1105,10.1202,31126.717
2005-03-22 11:50:00,31.4,31.46,31.4,31.44,41502.28939694841,10.117,10.1363,10.117,10.1298,41502.2894
2005-03-22 11:55:00,31.44,31.45,31.43,31.45,31015.151753633487,10.1298,10.1331,10.1266,10.1331,31015.1518
2005-03-22 12:00:00,31.44,31.46,31.42,31.43,45741.7705719055,10.1298,10.1363,10.1234,10.1266,45741.7706
2005-03-22 12:05:00,31.44,31.45,31.43,31.44,15619.141170894562,10.1298,10.1331,10.1266,10.1298,15619.1412
2005-03-22 12:10:00,31.44,31.46,31.43,31.44,20304.88352216293,10.1298,10.1363,10.1266,10.1298,20304.8835
2005-03-22 12:15:00,31.45,31.45,31.4,31.41,57902.387626387695,10.1331,10.1331,10.117,10.1202,57902.3876
2005-03-22 12:20:00,31.41,31.45,31.41,31.45,20528.014110318567,10.1202,10.1331,10.1202,10.1331,20528.0141
2005-03-22 12:25:00,31.45,31.45,31.43,31.45,23986.538226730936,10.1331,10.1331,10.1266,10.1331,23986.5382
2005-03-22 12:30:00,31.44,31.45,31.43,31.44,23540.27705041966,10.1298,10.1331,10.1266,10.1298,23540.2771
2005-03-22 12:35:00,31.43,31.45,31.43,31.43,21643.66705109675,10.1266,10.1331,10.1266,10.1266,21643.6671
2005-03-22 12:40:00,31.43,31.44,31.43,31.43,21085.84058070766,10.1266,10.1298,10.1266,10.1266,21085.8406
2005-03-22 12:45:00,31.43,31.43,31.42,31.43,33134.892341112034,10.1266,10.1266,10.1234,10.1266,33134.8923
2005-03-22 12:50:00,31.43,31.44,31.41,31.43,20416.448816240747,10.1266,10.1298,10.1202,10.1266,20416.4488
2005-03-22 12:55:00,31.43,31.44,31.41,31.42,23986.538226730936,10.1266,10.1298,10.1202,10.1234,23986.5382
2005-03-22 13:00:00,31.41,31.43,31.38,31.38,28783.84587207712,10.1202,10.1266,10.1105,10.1105,28783.8459
2005-03-22 13:05:00,31.39,31.41,31.39,31.41,13722.53117157165,10.1137,10.1202,10.1137,10.1202,13722.5312
2005-03-22 13:10:00,31.4,31.41,31.38,31.4,31015.151753633487,10.117,10.1202,10.1105,10.117,31015.1518
2005-03-22 13:15:00,31.4,31.42,31.38,31.38,22647.754697797114,10.117,10.1234,10.1105,10.1105,22647.7547
2005-03-22 13:20:00,31.38,31.39,31.38,31.39,26440.974696442936,10.1105,10.1137,10.1105,10.1137,26440.9747
2005-03-22 13:25:00,31.38,31.39,31.37,31.38,68054.82938746916,10.1105,10.1137,10.1073,10.1105,68054.8294
2005-03-22 13:30:00,31.37,31.41,31.37,31.4,29453.237636544032,10.1073,10.1202,10.1073,10.117,29453.2376
2005-03-22 13:35:00,31.39,31.41,31.39,31.41,17850.447052450927,10.1137,10.1202,10.1137,10.1202,17850.4471
2005-03-22 13:40:00,31.41,31.41,31.38,31.38,39940.37527985895,10.1202,10.1202,10.1105,10.1105,39940.3753
2005-03-22 13:45:00,31.38,31.42,31.38,31.41,34027.41469373458,10.1105,10.1234,10.1105,10.1202,34027.4147
2005-03-22 13:50:00,31.41,31.45,31.39,31.4,40051.94057393677,10.1202,10.1331,10.1137,10.117,40051.9406
2005-03-22 13:55:00,31.41,31.41,31.39,31.4,19189.23058138475,10.1202,10.1202,10.1137,10.117,19189.2306
2005-03-22 14:00:00,31.4,31.42,31.4,31.42,45964.90116006114,10.117,10.1234,10.117,10.1234,45964.9012
2005-03-22 14:05:00,31.42,31.43,31.41,31.42,35254.63292859058,10.1234,10.1266,10.1202,10.1234,35254.6329
2005-03-22 14:10:00,31.42,31.43,31.42,31.42,39940.37527985895,10.1234,10.1266,10.1234,10.1234,39940.3753
2005-03-22 14:15:00,31.41,31.48,31.41,31.43,112792.5123126743,10.1202,10.1427,10.1202,10.1266,112792.5123
2005-03-22 14:20:00,31.43,31.43,31.25,31.27,178504.4705245093,10.1266,10.1266,10.0686,10.0751,178504.4705
2005-03-22 14:25:00,31.29,31.34,31.26,31.29,138564.09524465032,10.0815,10.0976,10.0718,10.0815,138564.0952
2005-03-22 14:30:00,31.28,31.34,31.28,31.32,100074.068787803,10.0783,10.0976,10.0783,10.0912,100074.0688
2005-03-22 14:35:00,31.33,31.34,31.15,31.17,126515.04348424597,10.0944,10.0976,10.0364,10.0428,126515.0435
2005-03-22 14:40:00,31.16,31.21,31.04,31.1,204164.48816240748,10.0396,10.0557,10.001,10.0203,204164.4882
2005-03-22 14:45:00,31.1,31.15,31.07,31.09,147266.18818272016,10.0203,10.0364,10.0106,10.0171,147266.1882
2005-03-22 14:50:00,31.09,31.16,31.07,31.12,128300.08818949104,10.0171,10.0396,10.0106,10.0267,128300.0882
2005-03-22 14:55:00,31.13,31.19,31.07,31.1,108553.0311377172,10.03,10.0493,10.0106,10.0203,108553.0311
2005-03-22 15:00:00,31.1,31.11,31.03,31.08,118705.47289879867,10.0203,10.0235,9.9977,10.0138,118705.4729
2005-03-22 15:05:00,31.08,31.12,31.05,31.08,129192.6105421136,10.0138,10.0267,10.0042,10.0138,129192.6105
2005-03-22 15:10:00,31.07,31.08,31.0,31.05,170471.76935090637,10.0106,10.0138,9.9881,10.0042,170471.7694
2005-03-22 15:15:00,31.0,31.03,30.96,30.98,193454.21993093693,9.9881,9.9977,9.9752,9.9816,193454.2199
2005-03-22 15:20:00,30.98,30.99,30.95,30.98,152286.626416222,9.9816,9.9849,9.972,9.9816,152286.6264
2005-03-22 15:25:00,30.97,30.98,30.94,30.94,113573.46937121903,9.9784,9.9816,9.9687,9.9687,113573.4694
2005-03-22 15:30:00,30.94,30.96,30.93,30.96,122833.38877967796,9.9687,9.9752,9.9655,9.9752,122833.3888
2005-03-22 15:35:00,30.96,30.96,30.9,30.9,248455.90991130137,9.9752,9.9752,9.9559,9.9559,248455.9099
2005-03-22 15:40:00,30.91,30.95,30.84,30.86,269318.6199038534,9.9591,9.972,9.9365,9.943,269318.6199
2005-03-22 15:45:00,30.86,30.88,30.82,30.88,256042.349908593,9.943,9.9494,9.9301,9.9494,256042.3499
2005-03-22 15:50:00,30.87,31.01,30.87,31.0,253587.913438881,9.9462,9.9913,9.9462,9.9881,253587.9134
2005-03-22 15:55:00,31.0,31.0,30.91,30.91,188880.0428737464,9.9881,9.9881,9.9591,9.9591,188880.0429
2005-03-23 09:30:00,31.04,31.29,31.04,31.15,356339.54928455164,10.001,10.0815,10.001,10.0364,356339.5493
2005-03-23 09:35:00,31.17,31.18,31.06,31.12,140349.1399498954,10.0428,10.0461,10.0074,10.0267,140349.1399
2005-03-23 09:40:00,31.12,31.24,31.07,31.08,148828.1022998096,10.0267,10.0654,10.0106,10.0138,148828.1023
2005-03-23 09:45:00,31.06,31.19,31.06,31.14,120267.38701588812,10.0074,10.0493,10.0074,10.0332,120267.387
2005-03-23 09:50:00,31.15,31.17,31.01,31.02,155187.32406224526,10.0364,10.0428,9.9913,9.9945,155187.3241
2005-03-23 09:55:00,31.01,31.07,31.01,31.06,73744.6593854379,9.9913,10.0106,9.9913,10.0074,73744.6594
2005-03-23 10:00:00,31.07,31.16,31.07,31.08,116362.60172316448,10.0106,10.0396,10.0106,10.0138,116362.6017
2005-03-23 10:05:00,31.08,31.12,31.07,31.11,92264.49820235574,10.0138,10.0267,10.0106,10.0235,92264.4982
2005-03-23 10:10:00,31.11,31.12,31.02,31.06,109780.2493725732,10.0235,10.0267,9.9945,10.0074,109780.2494
2005-03-23 10:15:00,31.06,31.09,31.04,31.09,80661.70761826263,10.0074,10.0171,10.001,10.0171,80661.7076
2005-03-23 10:20:00,31.08,31.1,31.07,31.08,115916.3405468532,10.0138,10.0203,10.0106,10.0138,115916.3405
2005-03-23 10:25:00,31.07,31.08,31.02,31.08,59910.56291978843,10.0106,10.0138,9.9945,10.0138,59910.5629
2005-03-23 10:30:00,31.07,31.08,30.98,31.03,103644.1581982932,10.0106,10.0138,9.9816,9.9977,103644.1582
2005-03-23 10:35:00,31.05,31.1,31.03,31.1,63480.652330278615,10.0042,10.0203,9.9977,10.0203,63480.6523
2005-03-23 10:40:00,31.09,31.17,31.08,31.14,64150.04409474552,10.0171,10.0428,10.0138,10.0332,64150.0441
2005-03-23 10:45:00,31.15,31.17,31.13,31.15,92933.88996682264,10.0364,10.0428,10.03,10.0364,92933.89
2005-03-23 10:50:00,31.14,31.21,31.08,31.21,89698.49643856591,10.0332,10.0557,10.0138,10.0557,89698.4964
2005-03-23 10:55:00,31.21,31.27,31.17,31.21,95834.58761284592,10.0557,10.0751,10.0428,10.0557,95834.5876
2005-03-23 11:00:00,31.22,31.22,31.17,31.17,45407.074689672045,10.059,10.059,10.0428,10.0428,45407.0747
2005-03-23 11:05:00,31.17,31.26,31.17,31.26,53439.77586327497,10.0428,10.0718,10.0428,10.0718,53439.7759
2005-03-23 11:10:00,31.26,31.26,31.24,31.26,68835.7864460139,10.0718,10.0718,10.0654,10.0718,68835.7864
2005-03-23 11:15:00,31.26,31.34,31.26,31.33,72740.57173873753,10.0718,10.0976,10.0718,10.0944,72740.5717
2005-03-23 11:20:00,31.33,31.37,31.32,31.32,102863.20113974847,10.0944,10.1073,10.0912,10.0912,102863.2011
2005-03-23 11:25:00,31.33,31.36,31.31,31.34,80327.01173602918,10.0944,10.1041,10.088,10.0976,80327.0117
2005-03-23 11:30:00,31.34,31.37,31.33,31.37,103309.46231605974,10.0976,10.1073,10.0944,10.1073,103309.4623
2005-03-23 11:35:00,31.38,31.39,31.35,31.36,72071.17997427062,10.1105,10.1137,10.1008,10.1041,72071.18
2005-03-23 11:40:00,31.36,31.38,31.36,31.38,45964.90116006114,10.1041,10.1105,10.1041,10.1105,45964.9012
2005-03-23 11:45:00,31.37,31.41,31.37,31.39,61137.78115464443,10.1073,10.1202,10.1073,10.1137,61137.7812
2005-03-23 11:50:00,31.38,31.4,31.34,31.36,43398.89939627132,10.1105,10.117,10.0976,10.1041,43398.8994
2005-03-23 11:55:00,31.36,31.38,31.34,31.35,98512.15467071356,10.1041,10.1105,10.0976,10.1008,98512.1547
2005-03-23 12:00:00,31.35,31.43,31.35,31.4,48084.64174753969,10.1008,10.1266,10.1008,10.117,48084.6417
2005-03-23 12:05:00,31.4,31.42,31.38,31.38,56228.90821522042,10.117,10.1234,10.1105,10.1105,56228.9082
2005-03-23 12:10:00,31.38,31.47,31.38,31.44,92264.49820235574,10.1105,10.1395,10.1105,10.1298,92264.4982
2005-03-23 12:15:00,31.44,31.45,31.39,31.4,65711.95821183498,10.1298,10.1331,10.1137,10.117,65711.9582
2005-03-23 12:20:00,31.41,31.43,31.4,31.41,40944.46292655932,10.1202,10.1266,10.117,10.1202,40944.4629
2005-03-23 12:25:00,31.42,31.44,31.41,31.43,64150.04409474552,10.1234,10.1298,10.1202,10.1266,64150.0441
2005-03-23 12:30:00,31.42,31.46,31.42,31.45,43287.3341021935,10.1234,10.1363,10.1234,10.1331,43287.3341
2005-03-23 12:35:00,31.47,31.5,31.45,31.49,40944.46292655932,10.1395,10.1492,10.1331,10.146,40944.4629
2005-03-23 12:40:00,31.48,31.51,31.45,31.47,115804.7752527754,10.1427,10.1524,10.1331,10.1395,115804.7753
2005-03-23 12:45:00,31.46,31.52,31.46,31.49,76087.53056107208,10.1363,10.1556,10.1363,10.146,76087.5306
2005-03-23 12:50:00,31.49,31.51,31.47,31.51,52658.81880473024,10.146,10.1524,10.1395,10.1524,52658.8188
2005-03-23 12:55:00,31.5,31.51,31.48,31.49,54778.55939220879,10.1492,10.1524,10.1427,10.146,54778.5594
2005-03-23 13:00:00,31.49,31.5,31.49,31.5,47526.81527715059,10.146,10.1492,10.146,10.1492,47526.8153
2005-03-23 13:05:00,31.49,31.51,31.49,31.51,49534.99057055132,10.146,10.1524,10.146,10.1524,49534.9906
2005-03-23 13:10:00,31.51,31.51,31.48,31.49,55559.51645075352,10.1524,10.1524,10.1427,10.146,55559.5165
2005-03-23 13:15:00,31.48,31.49,31.44,31.44,45853.33586598332,10.1427,10.146,10.1298,10.1298,45853.3359
2005-03-23 13:20:00,31.44,31.45,31.43,31.43,31015.151753633487,10.1298,10.1331,10.1266,10.1266,31015.1518
2005-03-23 13:25:00,31.43,31.44,31.39,31.4,33134.892341112034,10.1266,10.1298,10.1137,10.117,33134.8923
2005-03-23 13:30:00,31.39,31.44,31.38,31.42,45518.63998374987,10.1137,10.1298,10.1105,10.1234,45518.64
2005-03-23 13:35:00,31.42,31.46,31.42,31.46,30903.58645955567,10.1234,10.1363,10.1234,10.1363,30903.5865
2005-03-23 13:40:00,31.45,31.47,31.45,31.46,29230.1070483884,10.1331,10.1395,10.1331,10.1363,29230.107
2005-03-23 13:45:00,31.46,31.51,31.45,31.47,64931.00115329025,10.1363,10.1524,10.1331,10.1395,64931.0012
2005-03-23 13:50:00,31.47,31.48,31.45,31.47,35924.024693057494,10.1395,10.1427,10.1331,10.1395,35924.0247
2005-03-23 13:55:00,31.48,31.5,31.47,31.5,41167.59351471495,10.1427,10.1492,10.1395,10.1492,41167.5935
2005-03-23 14:00:00,31.5,31.53,31.48,31.48,117143.55878170922,10.1492,10.1588,10.1427,10.1427,117143.5588
2005-03-23 14:05:00,31.48,31.52,31.47,31.52,54890.1246862866,10.1427,10.1556,10.1395,10.1556,54890.1247
2005-03-23 14:10:00,31.52,31.56,31.5,31.51,75306.57350252735,10.1556,10.1685,10.1492,10.1524,75306.5735
2005-03-23 14:15:00,31.49,31.57,31.49,31.57,39382.54880946986,10.146,10.1717,10.146,10.1717,39382.5488
2005-03-23 14:20:00,31.57,31.6,31.54,31.56,151617.23465175508,10.1717,10.1814,10.1621,10.1685,151617.2347
2005-03-23 14:25:00,31.56,31.59,31.54,31.59,106433.29055023866,10.1685,10.1782,10.1621,10.1782,106433.2906
2005-03-23 14:30:00,31.6,31.6,31.54,31.57,64596.30527105679,10.1814,10.1814,10.1621,10.1717,64596.3053
2005-03-23 14:35:00,31.55,31.6,31.55,31.6,193454.21993093693,10.1653,10.1814,10.1653,10.1814,193454.2199
2005-03-23 14:40:00,31.6,31.62,31.58,31.6,66716.04585853535,10.1814,10.1878,10.1749,10.1814,66716.0459
2005-03-23 14:45:00,31.6,31.63,31.58,31.63,115916.3405468532,10.1814,10.1911,10.1749,10.1911,115916.3405
2005-03-23 14:50:00,31.62,31.63,31.6,31.62,64707.87056513462,10.1878,10.1911,10.1814,10.1878,64707.8706
2005-03-23 14:55:00,31.62,31.64,31.6,31.6,70063.0046808699,10.1878,10.1943,10.1814,10.1814,70063.0047
2005-03-23 15:00:00,31.6,31.61,31.59,31.6,68947.3517400917,10.1814,10.1846,10.1782,10.1814,68947.3517
2005-03-23 15:05:00,31.6,31.6,31.52,31.53,132204.8734822147,10.1814,10.1814,10.1556,10.1588,132204.8735
2005-03-23 15:10:00,31.53,31.58,31.52,31.52,175603.772878486,10.1588,10.1749,10.1556,10.1556,175603.7729
2005-03-23 15:15:00,31.52,31.52,31.49,31.5,114354.42642976376,10.1556,10.1556,10.146,10.1492,114354.4264
2005-03-23 15:20:00,31.51,31.51,31.47,31.49,101635.98290489247,10.1524,10.1524,10.1395,10.146,101635.9829
2005-03-23 15:25:00,31.48,31.52,31.43,31.48,163108.45994177036,10.1427,10.1556,10.1266,10.1427,163108.4599
2005-03-23 15:30:00,31.48,31.5,31.42,31.43,129750.43701250268,10.1427,10.1492,10.1234,10.1266,129750.437
2005-03-23 15:35:00,31.42,31.43,31.37,31.37,108887.72701995066,10.1234,10.1266,10.1073,10.1073,108887.727
2005-03-23 15:40:00,31.38,31.41,31.37,31.39,154294.8017096227,10.1105,10.1202,10.1073,10.1137,154294.8017
2005-03-23 15:45:00,31.39,31.41,31.34,31.35,121829.30113297758,10.1137,10.1202,10.0976,10.1008,121829.3011
2005-03-23 15:50:00,31.35,31.37,31.3,31.31,199367.1805170613,10.1008,10.1073,10.0847,10.088,199367.1805
2005-03-23 15:55:00,31.3,31.32,31.28,31.28,363256.5975173764,10.0847,10.0912,10.0783,10.0783,363256.5975
2005-03-24 09:30:00,31.28,31.33,31.17,31.28,218667.97639252388,10.0783,10.0944,10.0428,10.0783,218667.9764
2005-03-24 09:35:00,31.27,31.43,31.26,31.39,130196.69818881396,10.0751,10.1266,10.0718,10.1137,130196.6982
2005-03-24 09:40:00,31.38,31.48,31.36,31.38,92376.06349643356,10.1105,10.1427,10.1041,10.1105,92376.0635
2005-03-24 09:45:00,31.39,31.43,31.37,31.39,79657.61997156226,10.1137,10.1266,10.1073,10.1137,79657.62
2005-03-24 09:50:00,31.38,31.51,31.37,31.45,67497.00291708007,10.1105,10.1524,10.1073,10.1331,67497.0029
2005-03-24 09:55:00,31.44,31.47,31.39,31.44,71624.91879795936,10.1298,10.1395,10.1137,10.1298,71624.9188
2005-03-24 10:00:00,31.44,31.57,31.44,31.51,74525.61644398262,10.1298,10.1717,10.1298,10.1524,74525.6164
2005-03-24 10:05:00,31.51,31.52,31.42,31.42,70843.96173941462,10.1524,10.1556,10.1234,10.1234,70843.9617
2005-03-24 10:10:00,31.42,31.48,31.42,31.48,58348.64880269897,10.1234,10.1427,10.1234,10.1427,58348.6488
2005-03-24 10:15:00,31.47,31.5,31.42,31.42,87355.62526293173,10.1395,10.1492,10.1234,10.1234,87355.6253
2005-03-24 10:20:00,31.39,31.44,31.38,31.44,49423.42527647351,10.1137,10.1298,10.1105,10.1298,49423.4253
2005-03-24 10:25:00,31.43,31.52,31.42,31.5,50650.64351132951,10.1266,10.1556,10.1234,10.1492,50650.6435
2005-03-24 10:30:00,31.51,31.54,31.43,31.43,78876.66291301754,10.1524,10.1621,10.1266,10.1266,78876.6629
2005-03-24 10:35:00,31.43,31.52,31.42,31.49,74079.35526767134,10.1266,10.1556,10.1234,10.146,74079.3553
2005-03-24 10:40:00,31.49,31.49,31.43,31.46,35812.45939897968,10.146,10.146,10.1266,10.1363,35812.4594
2005-03-24 10:45:00,31.47,31.48,31.42,31.43,60356.8240960997,10.1395,10.1427,10.1234,10.1266,60356.8241
2005-03-24 10:50:00,31.41,31.43,31.39,31.43,71959.6146801928,10.1202,10.1266,10.1137,10.1266,71959.6147
2005-03-24 10:55:00,31.41,31.43,31.34,31.35,73298.39820912662,10.1202,10.1266,10.0976,10.1008,73298.3982
2005-03-24 11:00:00,31.36,31.37,31.34,31.35,79211.358795251,10.1041,10.1073,10.0976,10.1008,79211.3588
2005-03-24 11:05:00,31.35,31.37,31.32,31.33,170694.899939062,10.1008,10.1073,10.0912,10.0944,170694.8999
2005-03-24 11:10:00,31.33,31.38,31.32,31.36,72294.31056242625,10.0944,10.1105,10.0912,10.1041,72294.3106
2005-03-24 11:15:00,31.36,31.37,31.29,31.36,44626.11763112732,10.1041,10.1073,10.0815,10.1041,44626.1176
2005-03-24 11:20:00,31.36,31.39,31.35,31.39,59241.17115532152,10.1041,10.1137,10.1008,10.1137,59241.1712
2005-03-24 11:25:00,31.38,31.4,31.37,31.39,37820.6346923804,10.1105,10.117,10.1073,10.1137,37820.6347
2005-03-24 11:30:00,31.37,31.39,31.35,31.38,26887.23587275421,10.1073,10.1137,10.1008,10.1105,26887.2359
2005-03-24 11:35:00,31.37,31.4,31.33,31.34,24767.49528527566,10.1073,10.117,10.0944,10.0976,24767.4953
2005-03-24 11:40:00,31.33,31.34,31.33,31.33,25660.01763789821,10.0944,10.0976,10.0944,10.0944,25660.0176
2005-03-24 11:45:00,31.34,31.39,31.33,31.37,52435.6882165746,10.0976,10.1137,10.0944,10.1073,52435.6882
2005-03-24 11:50:00,31.38,31.39,31.37,31.38,55894.212332986965,10.1105,10.1137,10.1073,10.1105,55894.2123
2005-03-24 11:55:00,31.38,31.38,31.37,31.38,86128.40702807573,10.1105,10.1105,10.1073,10.1105,86128.407
2005-03-24 12:00:00,31.38,31.4,31.37,31.38,28114.45410761021,10.1105,10.117,10.1073,10.1105,28114.4541
2005-03-24 12:05:00,31.38,31.49,31.38,31.46,41167.59351471495,10.1105,10.146,10.1105,10.1363,41167.5935
2005-03-24 12:10:00,31.47,31.48,31.45,31.47,50315.94762909605,10.1395,10.1427,10.1331,10.1395,50315.9476
2005-03-24 12:15:00,31.47,31.47,31.42,31.43,23874.97293265312,10.1395,10.1395,10.1234,10.1266,23874.9729
2005-03-24 12:20:00,31.44,31.44,31.42,31.43,17850.447052450927,10.1298,10.1298,10.1234,10.1266,17850.4471
2005-03-24 12:25:00,31.43,31.48,31.42,31.45,27668.192931298938,10.1266,10.1427,10.1234,10.1331,27668.1929
2005-03-24 12:30:00,31.45,31.46,31.41,31.42,22759.31999187493,10.1331,10.1363,10.1202,10.1234,22759.32
2005-03-24 12:35:00,31.41,31.51,31.41,31.46,51654.73115802987,10.1202,10.1524,10.1202,10.1363,51654.7312
2005-03-24 12:40:00,31.47,31.47,31.42,31.43,37151.242927913496,10.1395,10.1395,10.1234,10.1266,37151.2429
2005-03-24 12:45:00,31.43,31.45,31.43,31.45,36370.28586936877,10.1266,10.1331,10.1266,10.1331,36370.2859
2005-03-24 12:50:00,31.45,31.48,31.42,31.45,57232.99586192079,10.1331,10.1427,10.1234,10.1331,57232.9959
2005-03-24 12:55:00,31.45,31.46,31.43,31.45,26552.53999052076,10.1331,10.1363,10.1266,10.1331,26552.54
2005-03-24 13:00:00,31.46,31.46,31.43,31.44,23986.538226730936,10.1363,10.1363,10.1266,10.1298,23986.5382
2005-03-24 13:05:00,31.43,31.45,31.43,31.44,22982.45058003057,10.1266,10.1331,10.1266,10.1298,22982.4506
2005-03-24 13:10:00,31.44,31.44,31.37,31.38,34696.80645820149,10.1298,10.1298,10.1073,10.1105,34696.8065
2005-03-24 13:15:00,31.37,31.38,31.35,31.36,47861.51115938405,10.1073,10.1105,10.1008,10.1041,47861.5112
2005-03-24 13:20:00,31.35,31.37,31.33,31.34,35924.024693057494,10.1008,10.1073,10.0944,10.0976,35924.0247
2005-03-24 13:25:00,31.33,31.34,31.3,31.3,75641.2693847608,10.0944,10.0976,10.0847,10.0847,75641.2694
2005-03-24 13:30:00,31.3,31.34,31.3,31.34,26329.40940236512,10.0847,10.0976,10.0847,10.0976,26329.4094
2005-03-24 13:35:00,31.34,31.37,31.34,31.37,17181.055287984018,10.0976,10.1073,10.0976,10.1073,17181.0553
2005-03-24 13:40:00,31.36,31.39,31.33,31.33,49423.42527647351,10.1041,10.1137,10.0944,10.0944,49423.4253
2005-03-24 13:45:00,31.33,31.34,31.3,31.3,65823.5235059128,10.0944,10.0976,10.0847,10.0847,65823.5235
2005-03-24 13:50:00,31.31,31.32,31.25,31.26,56675.169391531694,10.088,10.0912,10.0686,10.0718,56675.1694
2005-03-24 13:55:00,31.26,31.3,31.23,31.27,88025.01702739864,10.0718,10.0847,10.0622,10.0751,88025.017
2005-03-24 14:00:00,31.28,31.3,31.26,31.3,18408.27352284002,10.0783,10.0847,10.0718,10.0847,18408.2735
2005-03-24 14:05:00,31.3,31.33,31.28,31.33,24990.625873431298,10.0847,10.0944,10.0783,10.0944,24990.6259
2005-03-24 14:10:00,31.34,31.39,31.32,31.37,29453.237636544032,10.0976,10.1137,10.0912,10.1073,29453.2376
2005-03-24 14:15:00,31.36,31.37,31.34,31.34,41836.98527918186,10.1041,10.1073,10.0976,10.0976,41836.9853
2005-03-24 14:20:00,31.34,31.35,31.31,31.34,24990.625873431298,10.0976,10.1008,10.088,10.0976,24990.6259
2005-03-24 14:25:00,31.34,31.37,31.33,31.37,14503.48823011638,10.0976,10.1073,10.0944,10.1073,14503.4882
2005-03-24 14:30:00,31.37,31.37,31.31,31.35,37597.50410422477,10.1073,10.1073,10.088,10.1008,37597.5041
2005-03-24 14:35:00,31.35,31.37,31.34,31.35,119597.99525142122,10.1008,10.1073,10.0976,10.1008,119597.9953
2005-03-24 14:40:00,31.36,31.37,31.33,31.36,31907.674106256032,10.1041,10.1073,10.0944,10.1041,31907.6741
2005-03-24 14:45:00,31.36,31.37,31.34,31.35,56786.73468560952,10.1041,10.1073,10.0976,10.1008,56786.7347
2005-03-24 14:50:00,31.34,31.35,31.32,31.34,38155.33057461386,10.0976,10.1008,10.0912,10.0976,38155.3306
2005-03-24 14:55:00,31.34,31.36,31.34,31.34,36704.98175160222,10.0976,10.1041,10.0976,10.0976,36704.9818
2005-03-24 15:00:00,31.34,31.36,31.31,31.31,63815.348212512064,10.0976,10.1041,10.088,10.088,63815.3482
2005-03-24 15:05:00,31.31,31.33,31.26,31.29,71290.2229157259,10.088,10.0944,10.0718,10.0815,71290.2229
2005-03-24 15:10:00,31.28,31.29,31.26,31.27,60579.95468425534,10.0783,10.0815,10.0718,10.0751,60579.9547
2005-03-24 15:15:00,31.27,31.31,31.26,31.28,60579.95468425534,10.0751,10.088,10.0718,10.0783,60579.9547
2005-03-24 15:20:00,31.28,31.31,31.27,31.31,88805.97408594337,10.0783,10.088,10.0751,10.088,88805.9741
2005-03-24 15:25:00,31.32,31.34,31.26,31.28,63480.652330278615,10.0912,10.0976,10.0718,10.0783,63480.6523
2005-03-24 15:30:00,31.27,31.28,31.26,31.27,59241.17115532152,10.0751,10.0783,10.0718,10.0751,59241.1712
2005-03-24 15:35:00,31.27,31.27,31.23,31.23,111230.59819558484,10.0751,10.0751,10.0622,10.0622,111230.5982
2005-03-24 15:40:00,31.24,31.26,31.18,31.23,137448.44230387214,10.0654,10.0718,10.0461,10.0622,137448.4423
2005-03-24 15:45:00,31.22,31.23,31.19,31.21,55782.64703890915,10.059,10.0622,10.0493,10.0557,55782.647
2005-03-24 15:50:00,31.21,31.25,31.18,31.21,99850.93819964738,10.0557,10.0686,10.0461,10.0557,99850.9382
2005-03-24 15:55:00,31.21,31.21,31.17,31.18,89810.06173264374,10.0557,10.0557,10.0428,10.0461,89810.0617
2005-03-28 09:30:00,31.17,31.35,31.17,31.33,290292.8951904832,10.0428,10.1008,10.0428,10.0944,290292.8952
2005-03-28 09:35:00,31.33,31.51,31.31,31.43,74971.8776202939,10.0944,10.1524,10.088,10.1266,74971.8776
2005-03-28 09:40:00,31.42,31.48,31.36,31.42,67831.69879931353,10.1234,10.1427,10.1041,10.1234,67831.6988
2005-03-28 09:45:00,31.43,31.46,31.37,31.41,47638.380571228416,10.1266,10.1363,10.1073,10.1202,47638.3806
2005-03-28 09:50:00,31.41,31.44,31.4,31.43,69393.61291640298,10.1202,10.1298,10.117,10.1266,69393.6129
2005-03-28 09:55:00,31.42,31.47,31.42,31.43,46968.9888067615,10.1234,10.1395,10.1234,10.1266,46968.9888
2005-03-28 10:00:00,31.44,31.45,31.37,31.38,112234.6858422852,10.1298,10.1331,10.1073,10.1105,112234.6858
2005-03-28 10:05:00,31.38,31.44,31.37,31.38,70732.3964453368,10.1105,10.1298,10.1073,10.1105,70732.3964
2005-03-28 10:10:00,31.38,31.43,31.38,31.43,31907.674106256032,10.1105,10.1266,10.1105,10.1266,31907.6741
2005-03-28 10:15:00,31.43,31.48,31.37,31.39,101859.1134930481,10.1266,10.1427,10.1073,10.1137,101859.1135
2005-03-28 10:20:00,31.42,31.43,31.38,31.42,54778.55939220879,10.1234,10.1266,10.1105,10.1234,54778.5594
2005-03-28 10:25:00,31.42,31.43,31.38,31.39,50315.94762909605,10.1234,10.1266,10.1105,10.1137,50315.9476
2005-03-28 10:30:00,31.4,31.46,31.39,31.43,118259.2117224874,10.117,10.1363,10.1137,10.1266,118259.2117
2005-03-28 10:35:00,31.43,31.43,31.34,31.37,85905.2764399201,10.1266,10.1266,10.0976,10.1073,85905.2764
2005-03-28 10:40:00,31.38,31.39,31.33,31.34,72740.57173873753,10.1105,10.1137,10.0944,10.0976,72740.5717
2005-03-28 10:45:00,31.34,31.39,31.32,31.37,112904.07760675212,10.0976,10.1137,10.0912,10.1073,112904.0776
2005-03-28 10:50:00,31.36,31.37,31.34,31.36,59018.04056716588,10.1041,10.1073,10.0976,10.1041,59018.0406
2005-03-28 10:55:00,31.35,31.4,31.34,31.38,56452.03880337606,10.1008,10.117,10.0976,10.1105,56452.0388
2005-03-28 11:00:00,31.39,31.42,31.3,31.31,84343.36232283064,10.1137,10.1234,10.0847,10.088,84343.3623
2005-03-28 11:05:00,31.33,31.35,31.3,31.34,25325.32175566476,10.0944,10.1008,10.0847,10.0976,25325.3218
2005-03-28 11:10:00,31.34,31.4,31.31,31.35,43175.76880811568,10.0976,10.117,10.088,10.1008,43175.7688
2005-03-28 11:15:00,31.37,31.43,31.34,31.42,88136.58232147645,10.1073,10.1266,10.0976,10.1234,88136.5823
2005-03-28 11:20:00,31.43,31.45,31.38,31.43,52324.12292249678,10.1266,10.1331,10.1105,10.1266,52324.1229
2005-03-28 11:25:00,31.43,31.44,31.39,31.41,43510.46469034914,10.1266,10.1298,10.1137,10.1202,43510.4647
2005-03-28 11:30:00,31.42,31.43,31.4,31.4,40721.33233840368,10.1234,10.1266,10.117,10.117,40721.3323
2005-03-28 11:35:00,31.41,31.41,31.37,31.4,40832.89763248149,10.1202,10.1202,10.1073,10.117,40832.8976
2005-03-28 11:40:00,31.39,31.4,31.34,31.35,70732.3964453368,10.1137,10.117,10.0976,10.1008,70732.3964
2005-03-28 11:45:00,31.35,31.37,31.34,31.37,33804.28410557895,10.1008,10.1073,10.0976,10.1073,33804.2841
2005-03-28 11:50:00,31.37,31.37,31.31,31.35,117812.95054617611,10.1073,10.1073,10.088,10.1008,117812.9505
2005-03-28 11:55:00,31.34,31.41,31.34,31.38,39159.41822131423,10.0976,10.1202,10.0976,10.1105,39159.4182
2005-03-28 12:00:00,31.39,31.39,31.34,31.35,56340.473509298245,10.1137,10.1137,10.0976,10.1008,56340.4735
2005-03-28 12:05:00,31.35,31.36,31.3,31.34,64484.73997697898,10.1008,10.1041,10.0847,10.0976,64484.74
2005-03-28 12:10:00,31.34,31.36,31.3,31.36,52770.384098808056,10.0976,10.1041,10.0847,10.1041,52770.3841
2005-03-28 12:15:00,31.36,31.43,31.33,31.33,99069.98114110265,10.1041,10.1266,10.0944,10.0944,99069.9811
2005-03-28 12:20:00,31.34,31.37,31.31,31.34,121829.30113297758,10.0976,10.1073,10.088,10.0976,121829.3011
2005-03-28 12:25:00,31.34,31.38,31.32,31.36,51654.73115802987,10.0976,10.1105,10.0912,10.1041,51654.7312
2005-03-28 12:30:00,31.36,31.37,31.34,31.34,57902.387626387695,10.1041,10.1073,10.0976,10.0976,57902.3876
2005-03-28 12:35:00,31.35,31.35,31.34,31.34,26552.53999052076,10.1008,10.1008,10.0976,10.0976,26552.54
2005-03-28 12:40:00,31.34,31.36,31.34,31.34,31238.282341789123,10.0976,10.1041,10.0976,10.0976,31238.2823
2005-03-28 12:45:00,31.34,31.37,31.34,31.35,28002.8888135324,10.0976,10.1073,10.0976,10.1008,28002.8888
2005-03-28 12:50:00,31.35,31.37,31.34,31.36,34138.9799878124,10.1008,10.1073,10.0976,10.1041,34138.98
2005-03-28 12:55:00,31.37,31.38,31.34,31.38,13834.096465649469,10.1073,10.1105,10.0976,10.1105,13834.0965
2005-03-28 13:00:00,31.38,31.4,31.34,31.35,38490.026456847314,10.1105,10.117,10.0976,10.1008,38490.0265
2005-03-28 13:05:00,31.35,31.35,31.34,31.34,24432.79940304221,10.1008,10.1008,10.0976,10.0976,24432.7994
2005-03-28 13:10:00,31.34,31.38,31.34,31.34,42394.81174957095,10.0976,10.1105,10.0976,10.0976,42394.8117
2005-03-28 13:15:00,31.34,31.34,31.3,31.33,55782.64703890915,10.0976,10.0976,10.0847,10.0944,55782.647
2005-03-28 13:20:00,31.32,31.34,31.3,31.33,58348.64880269897,10.0912,10.0976,10.0847,10.0944,58348.6488
2005-03-28 13:25:00,31.32,31.34,31.3,31.32,71848.04938611499,10.0912,10.0976,10.0847,10.0912,71848.0494
2005-03-28 13:30:00,31.32,31.34,31.3,31.32,73856.22467951571,10.0912,10.0976,10.0847,10.0912,73856.2247
2005-03-28 13:35:00,31.31,31.34,31.29,31.31,76087.53056107208,10.088,10.0976,10.0815,10.088,76087.5306
2005-03-28 13:40:00,31.31,31.34,31.31,31.34,54666.99409813097,10.088,10.0976,10.088,10.0976,54666.9941
2005-03-28 13:45:00,31.33,31.34,31.31,31.33,63926.91350658989,10.0944,10.0976,10.088,10.0944,63926.9135
2005-03-28 13:50:00,31.34,31.34,31.31,31.32,45407.074689672045,10.0976,10.0976,10.088,10.0912,45407.0747
2005-03-28 13:55:00,31.32,31.32,31.3,31.3,58571.77939085461,10.0912,10.0912,10.0847,10.0847,58571.7794
2005-03-28 14:00:00,31.3,31.32,31.29,31.3,86909.36408662045,10.0847,10.0912,10.0815,10.0847,86909.3641
2005-03-28 14:05:00,31.3,31.33,31.28,31.33,67385.43762300225,10.0847,10.0944,10.0783,10.0944,67385.4376
2005-03-28 14:10:00,31.3,31.32,31.29,31.3,76199.09585514989,10.0847,10.0912,10.0815,10.0847,76199.0959
2005-03-28 14:15:00,31.32,31.32,31.28,31.3,116474.1670172423,10.0912,10.0912,10.0783,10.0847,116474.167
2005-03-28 14:20:00,31.3,31.3,31.2,31.27,98400.58937663572,10.0847,10.0847,10.0525,10.0751,98400.5894
2005-03-28 14:25:00,31.28,31.28,31.26,31.27,100520.3299641143,10.0783,10.0783,10.0718,10.0751,100520.33
2005-03-28 14:30:00,31.27,31.27,31.26,31.26,79992.31585379572,10.0751,10.0751,10.0718,10.0718,79992.3159
2005-03-28 14:35:00,31.26,31.26,31.22,31.22,98177.4587884801,10.0718,10.0718,10.059,10.059,98177.4588
2005-03-28 14:40:00,31.23,31.25,31.22,31.25,135998.0934808605,10.0622,10.0686,10.059,10.0686,135998.0935
2005-03-28 14:45:00,31.25,31.28,31.25,31.26,116920.42819355358,10.0686,10.0783,10.0686,10.0718,116920.4282
2005-03-28 14:50:00,31.26,31.26,31.24,31.26,82446.75232350772,10.0718,10.0718,10.0654,10.0718,82446.7523
2005-03-28 14:55:00,31.26,31.3,31.25,31.28,91595.10643788884,10.0718,10.0847,10.0686,10.0783,91595.1064
2005-03-28 15:00:00,31.28,31.29,31.26,31.28,126515.04348424597,10.0783,10.0815,10.0718,10.0783,126515.0435
2005-03-28 15:05:00,31.28,31.29,31.25,31.26,170137.0734686729,10.0783,10.0815,10.0686,10.0718,170137.0735
2005-03-28 15:10:00,31.26,31.27,31.24,31.25,126738.17407240158,10.0718,10.0751,10.0654,10.0686,126738.1741
2005-03-28 15:15:00,31.26,31.27,31.25,31.26,114689.1223119972,10.0718,10.0751,10.0686,10.0718,114689.1223
2005-03-28 15:20:00,31.25,31.26,31.22,31.24,110003.37996072884,10.0686,10.0718,10.059,10.0654,110003.38
2005-03-28 15:25:00,31.24,31.25,31.19,31.21,132204.8734822147,10.0654,10.0686,10.0493,10.0557,132204.8735
2005-03-28 15:30:00,31.2,31.21,31.12,31.15,158980.5440608911,10.0525,10.0557,10.0267,10.0364,158980.5441
2005-03-28 15:35:00,31.15,31.18,31.1,31.17,221568.67403854715,10.0364,10.0461,10.0203,10.0428,221568.674
2005-03-28 15:40:00,31.17,31.18,31.14,31.17,122498.69289744447,10.0428,10.0461,10.0332,10.0428,122498.6929
2005-03-28 15:45:00,31.17,31.19,31.15,31.18,127296.00054279069,10.0428,10.0493,10.0364,10.0461,127296.0005
2005-03-28 15:50:00,31.19,31.19,31.1,31.11,138675.66053872817,10.0493,10.0493,10.0203,10.0235,138675.6605
2005-03-28 15:55:00,31.1,31.11,31.07,31.08,210858.40580707652,10.0203,10.0235,10.0106,10.0138,210858.4058
2005-03-29 09:30:00,30.9,30.9,30.9,30.9,780.957058544728,9.9559,9.9559,9.9559,9.9559,780.9571
2005-03-29 09:35:00,30.9,31.01,30.83,30.88,552248.2056852006,9.9559,9.9913,9.9333,9.9494,552248.2057
2005-03-29 09:40:00,30.87,30.93,30.83,30.91,284826.1957806701,9.9462,9.9655,9.9333,9.9591,284826.1958
2005-03-29 09:45:00,30.91,31.14,30.91,31.1,259835.5699072388,9.9591,10.0332,9.9591,10.0203,259835.5699
2005-03-29 09:50:00,31.1,31.37,31.1,31.22,231051.7240351617,10.0203,10.1073,10.0203,10.059,231051.724
2005-03-29 09:55:00,31.19,31.38,31.19,31.37,241427.2963843988,10.0493,10.1105,10.0493,10.1073,241427.2964
2005-03-29 10:00:00,31.37,31.6,31.37,31.47,437559.08337320335,10.1073,10.1814,10.1073,10.1395,437559.0834
2005-03-29 10:05:00,31.46,31.5,31.33,31.39,217663.8887458235,10.1363,10.1492,10.0944,10.1137,217663.8887
2005-03-29 10:10:00,31.39,31.46,31.38,31.46,106210.15996208302,10.1137,10.1363,10.1105,10.1363,106210.16
2005-03-29 10:15:00,31.46,31.55,31.43,31.55,229489.80991807225,10.1363,10.1653,10.1266,10.1653,229489.8099
2005-03-29 10:20:00,31.55,31.58,31.42,31.51,222014.9352148584,10.1653,10.1749,10.1234,10.1524,222014.9352
2005-03-29 10:25:00,31.51,31.69,31.49,31.64,373966.86574884696,10.1524,10.2104,10.146,10.1943,373966.8657
2005-03-29 10:30:00,31.66,31.69,31.61,31.66,542988.2862767417,10.2007,10.2104,10.1846,10.2007,542988.2863
2005-03-29 10:35:00,31.66,31.69,31.6,31.67,327555.70341247454,10.2007,10.2104,10.1814,10.2039,327555.7034
2005-03-29 10:40:00,31.69,31.73,31.67,31.72,547227.7674516988,10.2104,10.2233,10.2039,10.2201,547227.7675
2005-03-29 10:45:00,31.72,31.78,31.67,31.67,538748.8051017845,10.2201,10.2394,10.2039,10.2039,538748.8051
2005-03-29 10:50:00,31.67,31.68,31.59,31.61,227816.33050690487,10.2039,10.2072,10.1782,10.1846,227816.3305
2005-03-29 10:55:00,31.6,31.64,31.55,31.6,684006.817991104,10.1814,10.1943,10.1653,10.1814,684006.818
2005-03-29 11:00:00,31.6,31.63,31.6,31.6,84231.79702875282,10.1814,10.1911,10.1814,10.1814,84231.797
2005-03-29 11:05:00,31.6,31.61,31.57,31.59,87690.32114516519,10.1814,10.1846,10.1717,10.1782,87690.3211
2005-03-29 11:10:00,31.59,31.6,31.57,31.6,461099.360423623,10.1782,10.1814,10.1717,10.1814,461099.3604
2005-03-29 11:15:00,31.6,31.62,31.59,31.6,143138.2723018409,10.1814,10.1878,10.1782,10.1814,143138.2723
2005-03-29 11:20:00,31.6,31.61,31.6,31.6,184752.1269928671,10.1814,10.1846,10.1814,10.1814,184752.127
2005-03-29 11:25:00,31.61,31.65,31.59,31.64,183859.60464024456,10.1846,10.1975,10.1782,10.1943,183859.6046
2005-03-29 11:30:00,31.65,31.66,31.61,31.66,85347.449969531,10.1975,10.2007,10.1846,10.2007,85347.45
2005-03-29 11:35:00,31.66,31.7,31.65,31.69,40609.76704432586,10.2007,10.2136,10.1975,10.2104,40609.767
2005-03-29 11:40:00,31.69,31.76,31.69,31.76,95946.15290692374,10.2104,10.2329,10.2104,10.2329,95946.1529
2005-03-29 11:45:00,31.75,31.78,31.72,31.73,114019.7305475303,10.2297,10.2394,10.2201,10.2233,114019.7305
2005-03-29 11:50:00,31.73,31.75,31.73,31.75,49088.72939424005,10.2233,10.2297,10.2233,10.2297,49088.7294
2005-03-29 11:55:00,31.75,31.76,31.71,31.75,166009.15758779363,10.2297,10.2329,10.2168,10.2297,166009.1576
2005-03-29 12:00:00,31.75,31.76,31.72,31.73,82781.44820574118,10.2297,10.2329,10.2201,10.2233,82781.4482
2005-03-29 12:05:00,31.73,31.73,31.68,31.7,62030.30350726697,10.2233,10.2233,10.2072,10.2136,62030.3035
2005-03-29 12:10:00,31.69,31.71,31.65,31.69,108218.33525548376,10.2104,10.2168,10.1975,10.2104,108218.3353
2005-03-29 12:15:00,31.69,31.69,31.62,31.65,61695.60762503352,10.2104,10.2104,10.1878,10.1975,61695.6076
2005-03-29 12:20:00,31.64,31.69,31.64,31.68,77091.61820777245,10.1943,10.2104,10.1943,10.2072,77091.6182
2005-03-29 12:25:00,31.68,31.69,31.66,31.66,55894.212332986965,10.2072,10.2104,10.2007,10.2007,55894.2123
2005-03-29 12:30:00,31.66,31.67,31.62,31.63,97173.37114177976,10.2007,10.2039,10.1878,10.1911,97173.3711
2005-03-29 12:35:00,31.63,31.65,31.62,31.64,89586.93114448809,10.1911,10.1975,10.1878,10.1943,89586.9311
2005-03-29 12:40:00,31.65,31.68,31.64,31.68,23428.711756341843,10.1975,10.2072,10.1943,10.2072,23428.7118
2005-03-29 12:45:00,31.66,31.67,31.64,31.67,52547.253510652416,10.2007,10.2039,10.1943,10.2039,52547.2535
2005-03-29 12:50:00,31.65,31.69,31.65,31.65,66604.48056445752,10.1975,10.2104,10.1975,10.1975,66604.4806
2005-03-29 12:55:00,31.65,31.67,31.65,31.66,110784.33701927356,10.1975,10.2039,10.1975,10.2007,110784.337
2005-03-29 13:00:00,31.66,31.68,31.65,31.66,80550.14232418481,10.2007,10.2072,10.1975,10.2007,80550.1423
2005-03-29 13:05:00,31.65,31.67,31.61,31.61,155075.75876816743,10.1975,10.2039,10.1846,10.1846,155075.7588
2005-03-29 13:10:00,31.6,31.62,31.57,31.6,264967.5734348185,10.1814,10.1878,10.1717,10.1814,264967.5734
2005-03-29 13:15:00,31.58,31.6,31.55,31.57,108218.33525548376,10.1749,10.1814,10.1653,10.1717,108218.3353
2005-03-29 13:20:00,31.57,31.58,31.55,31.56,263517.2246118068,10.1717,10.1749,10.1653,10.1685,263517.2246
2005-03-29 13:25:00,31.56,31.57,31.55,31.56,51766.296452107694,10.1685,10.1717,10.1653,10.1685,51766.2965
2005-03-29 13:30:00,31.56,31.57,31.55,31.56,62030.30350726697,10.1685,10.1717,10.1653,10.1685,62030.3035
2005-03-29 13:35:00,31.56,31.6,31.55,31.59,43733.59527850477,10.1685,10.1814,10.1653,10.1782,43733.5953
2005-03-29 13:40:00,31.59,31.6,31.58,31.58,66269.78468222407,10.1782,10.1814,10.1749,10.1749,66269.7847
2005-03-29 13:45:00,31.58,31.6,31.56,31.56,80550.14232418481,10.1749,10.1814,10.1685,10.1685,80550.1423
2005-03-29 13:50:00,31.56,31.59,31.55,31.55,88248.14761555428,10.1685,10.1782,10.1653,10.1653,88248.1476
2005-03-29 13:55:00,31.56,31.58,31.55,31.55,52993.514686963696,10.1685,10.1749,10.1653,10.1653,52993.5147
2005-03-29 14:00:00,31.56,31.56,31.43,31.43,115358.51407646413,10.1685,10.1685,10.1266,10.1266,115358.5141
2005-03-29 14:05:00,31.43,31.5,31.43,31.48,96503.97937731283,10.1266,10.1492,10.1266,10.1427,96503.9794
2005-03-29 14:10:00,31.48,31.48,31.42,31.42,116362.60172316448,10.1427,10.1427,10.1234,10.1234,116362.6017
2005-03-29 14:15:00,31.42,31.43,31.35,31.37,146038.96994786416,10.1234,10.1266,10.1008,10.1073,146038.9699
2005-03-29 14:20:00,31.36,31.39,31.34,31.36,203495.09639794056,10.1041,10.1137,10.0976,10.1041,203495.0964
2005-03-29 14:25:00,31.36,31.36,31.34,31.35,124841.56407307868,10.1041,10.1041,10.0976,10.1008,124841.5641
2005-03-29 14:30:00,31.34,31.36,31.33,31.34,101970.67878712591,10.0976,10.1041,10.0944,10.0976,101970.6788
2005-03-29 14:35:00,31.34,31.41,31.33,31.4,122052.43172113322,10.0976,10.1202,10.0944,10.117,122052.4317
2005-03-29 14:40:00,31.4,31.43,31.35,31.39,116139.47113500883,10.117,10.1266,10.1008,10.1137,116139.4711
2005-03-29 14:45:00,31.4,31.5,31.4,31.49,102863.20113974847,10.117,10.1492,10.117,10.146,102863.2011
2005-03-29 14:50:00,31.48,31.51,31.47,31.51,225361.89403719292,10.1427,10.1524,10.1395,10.1524,225361.894
2005-03-29 14:55:00,31.51,31.55,31.51,31.53,111788.42466597391,10.1524,10.1653,10.1524,10.1588,111788.4247
2005-03-29 15:00:00,31.54,31.54,31.38,31.41,182409.2558172329,10.1621,10.1621,10.1105,10.1202,182409.2558
2005-03-29 15:05:00,31.4,31.43,31.4,31.43,161658.1111187587,10.117,10.1266,10.117,10.1266,161658.1111
2005-03-29 15:10:00,31.43,31.44,31.33,31.33,94272.67349575646,10.1266,10.1298,10.0944,10.0944,94272.6735
2005-03-29 15:15:00,31.33,31.4,31.3,31.36,162104.37229507,10.0944,10.117,10.0847,10.1041,162104.3723
2005-03-29 15:20:00,31.36,31.37,31.34,31.34,97842.76290624664,10.1041,10.1073,10.0976,10.0976,97842.7629
2005-03-29 15:25:00,31.34,31.34,31.26,31.31,154852.6281800118,10.0976,10.0976,10.0718,10.088,154852.6282
2005-03-29 15:30:00,31.31,31.38,31.3,31.34,193454.21993093693,10.088,10.1105,10.0847,10.0976,193454.2199
2005-03-29 15:35:00,31.34,31.37,31.33,31.34,209965.88345445404,10.0976,10.1073,10.0944,10.0976,209965.8835
2005-03-29 15:40:00,31.34,31.34,31.3,31.3,147043.0575945645,10.0976,10.0976,10.0847,10.0847,147043.0576
2005-03-29 15:45:00,31.29,31.31,31.25,31.27,173372.46699692964,10.0815,10.088,10.0686,10.0751,173372.467
2005-03-29 15:50:00,31.26,31.28,31.18,31.2,188768.47757966857,10.0718,10.0783,10.0461,10.0525,188768.4776
2005-03-29 15:55:00,31.21,31.26,31.19,31.26,257269.568143449,10.0557,10.0718,10.0493,10.0718,257269.5681
2005-03-30 09:30:00,31.33,31.37,31.26,31.31,160877.154060214,10.0944,10.1073,10.0718,10.088,160877.1541
2005-03-30 09:35:00,31.31,31.33,31.31,31.31,82112.05644127427,10.088,10.0944,10.088,10.088,82112.0564
2005-03-30 09:40:00,31.32,31.37,31.3,31.35,137448.44230387214,10.0912,10.1073,10.0847,10.1008,137448.4423
2005-03-30 09:45:00,31.34,31.38,31.32,31.34,149832.18994651,10.0976,10.1105,10.0912,10.0976,149832.1899
2005-03-30 09:50:00,31.33,31.38,31.33,31.34,105763.89878577174,10.0944,10.1105,10.0944,10.0976,105763.8988
2005-03-30 09:55:00,31.33,31.46,31.33,31.43,101859.1134930481,10.0944,10.1363,10.0944,10.1266,101859.1135
2005-03-30 10:00:00,31.43,31.45,31.42,31.43,57121.43056784297,10.1266,10.1331,10.1234,10.1266,57121.4306
2005-03-30 10:05:00,31.43,31.52,31.43,31.52,108329.90054956156,10.1266,10.1556,10.1266,10.1556,108329.9005
2005-03-30 10:10:00,31.51,31.53,31.42,31.47,143584.53347815215,10.1524,10.1588,10.1234,10.1395,143584.5335
2005-03-30 10:15:00,31.49,31.5,31.43,31.43,67720.1335052357,10.146,10.1492,10.1266,10.1266,67720.1335
2005-03-30 10:20:00,31.43,31.51,31.43,31.46,243435.4716777996,10.1266,10.1524,10.1266,10.1363,243435.4717
2005-03-30 10:25:00,31.47,31.48,31.45,31.48,31349.847635866943,10.1395,10.1427,10.1331,10.1427,31349.8476
2005-03-30 10:30:00,31.48,31.61,31.47,31.53,154852.6281800118,10.1427,10.1846,10.1395,10.1588,154852.6282
2005-03-30 10:35:00,31.52,31.53,31.46,31.46,64373.17468290116,10.1556,10.1588,10.1363,10.1363,64373.1747
2005-03-30 10:40:00,31.5,31.51,31.47,31.5,57121.43056784297,10.1492,10.1524,10.1395,10.1492,57121.4306
2005-03-30 10:45:00,31.48,31.5,31.42,31.42,85682.14585176445,10.1427,10.1492,10.1234,10.1234,85682.1459
2005-03-30 10:50:00,31.43,31.46,31.42,31.43,75195.00820844954,10.1266,10.1363,10.1234,10.1266,75195.0082
2005-03-30 10:55:00,31.43,31.43,31.42,31.43,56786.73468560952,10.1266,10.1266,10.1234,10.1266,56786.7347
2005-03-30 11:00:00,31.43,31.45,31.43,31.43,44291.42174889387,10.1266,10.1331,10.1266,10.1266,44291.4217
2005-03-30 11:05:00,31.43,31.46,31.43,31.44,32911.7617529564,10.1266,10.1363,10.1266,10.1298,32911.7618
2005-03-30 11:10:00,31.45,31.46,31.43,31.46,46188.03174821677,10.1331,10.1363,10.1266,10.1363,46188.0317
2005-03-30 11:15:00,31.46,31.53,31.45,31.53,48977.16410016224,10.1363,10.1588,10.1331,10.1588,48977.1641
2005-03-30 11:20:00,31.52,31.53,31.46,31.47,14615.053524194198,10.1556,10.1588,10.1363,10.1395,14615.0535
2005-03-30 11:25:00,31.47,31.52,31.47,31.52,21755.23234517457,10.1395,10.1556,10.1395,10.1556,21755.2323
2005-03-30 11:30:00,31.52,31.55,31.52,31.54,34919.937046357125,10.1556,10.1653,10.1556,10.1621,34919.937
2005-03-30 11:35:00,31.53,31.55,31.51,31.52,54890.1246862866,10.1588,10.1653,10.1524,10.1556,54890.1247
2005-03-30 11:40:00,31.52,31.55,31.48,31.55,69282.04762232516,10.1556,10.1653,10.1427,10.1653,69282.0476
2005-03-30 11:45:00,31.55,31.6,31.54,31.59,85570.58055768664,10.1653,10.1814,10.1621,10.1782,85570.5806
2005-03-30 11:50:00,31.6,31.6,31.57,31.57,48977.16410016224,10.1814,10.1814,10.1717,10.1717,48977.1641
2005-03-30 11:55:00,31.57,31.6,31.56,31.59,90479.45349711063,10.1717,10.1814,10.1685,10.1782,90479.4535
2005-03-30 12:00:00,31.59,31.6,31.59,31.6,91371.9758497332,10.1782,10.1814,10.1782,10.1814,91371.9758
2005-03-30 12:05:00,31.6,31.6,31.56,31.58,49200.29468831787,10.1814,10.1814,10.1685,10.1749,49200.2947
2005-03-30 12:10:00,31.59,31.6,31.55,31.58,37374.37351606913,10.1782,10.1814,10.1653,10.1749,37374.3735
2005-03-30 12:15:00,31.57,31.59,31.57,31.58,24544.364697120025,10.1717,10.1782,10.1717,10.1749,24544.3647
2005-03-30 12:20:00,31.58,31.6,31.57,31.6,37262.80822199131,10.1749,10.1814,10.1717,10.1814,37262.8082
2005-03-30 12:25:00,31.6,31.63,31.6,31.63,41279.15880879277,10.1814,10.1911,10.1814,10.1911,41279.1588
2005-03-30 12:30:00,31.63,31.63,31.58,31.59,38490.026456847314,10.1911,10.1911,10.1749,10.1782,38490.0265
2005-03-30 12:35:00,31.59,31.6,31.57,31.6,21308.971168863296,10.1782,10.1814,10.1717,10.1814,21308.9712
2005-03-30 12:40:00,31.6,31.61,31.59,31.6,25771.582931976027,10.1814,10.1846,10.1782,10.1814,25771.5829
2005-03-30 12:45:00,31.6,31.64,31.59,31.64,53662.9064514306,10.1814,10.1943,10.1782,10.1943,53662.9065
2005-03-30 12:50:00,31.64,31.64,31.62,31.63,60691.51997833316,10.1943,10.1943,10.1878,10.1911,60691.52
2005-03-30 12:55:00,31.62,31.63,31.59,31.59,24098.103520808752,10.1878,10.1911,10.1782,10.1782,24098.1035
2005-03-30 13:00:00,31.6,31.61,31.58,31.6,48530.90292385096,10.1814,10.1846,10.1749,10.1814,48530.9029
2005-03-30 13:05:00,31.6,31.61,31.59,31.6,25102.19116750912,10.1814,10.1846,10.1782,10.1814,25102.1912
2005-03-30 13:10:00,31.61,31.64,31.6,31.63,29006.97646023276,10.1846,10.1943,10.1814,10.1911,29006.9765
2005-03-30 13:15:00,31.63,31.64,31.63,31.63,44291.42174889387,10.1911,10.1943,10.1911,10.1911,44291.4217
2005-03-30 13:20:00,31.63,31.65,31.61,31.64,98958.41584702484,10.1911,10.1975,10.1846,10.1943,98958.4158
2005-03-30 13:25:00,31.64,31.67,31.62,31.63,54109.167627741874,10.1943,10.2039,10.1878,10.1911,54109.1676
2005-03-30 13:30:00,31.63,31.69,31.61,31.63,54443.86350997533,10.1911,10.2104,10.1846,10.1911,54443.8635
2005-03-30 13:35:00,31.61,31.64,31.6,31.6,32688.63116480076,10.1846,10.1943,10.1814,10.1814,32688.6312
2005-03-30 13:40:00,31.6,31.6,31.57,31.59,25325.32175566476,10.1814,10.1814,10.1717,10.1782,25325.3218
2005-03-30 13:45:00,31.59,31.59,31.55,31.58,37932.19998645823,10.1782,10.1782,10.1653,10.1749,37932.2
2005-03-30 13:50:00,31.57,31.58,31.55,31.56,41056.028220637134,10.1717,10.1749,10.1653,10.1685,41056.0282
2005-03-30 13:55:00,31.56,31.62,31.53,31.62,83673.97055836373,10.1685,10.1878,10.1588,10.1878,83673.9706
2005-03-30 14:00:00,31.62,31.67,31.61,31.63,47080.55410083932,10.1878,10.2039,10.1846,10.1911,47080.5541
2005-03-30 14:05:00,31.63,31.65,31.6,31.61,46299.5970422946,10.1911,10.1975,10.1814,10.1846,46299.597
2005-03-30 14:10:00,31.61,31.63,31.6,31.6,21532.10175701893,10.1846,10.1911,10.1814,10.1814,21532.1018
2005-03-30 14:15:00,31.61,31.62,31.57,31.61,63145.95644804516,10.1846,10.1878,10.1717,10.1846,63145.9564
2005-03-30 14:20:00,31.6,31.6,31.55,31.56,72517.4411505819,10.1814,10.1814,10.1653,10.1685,72517.4412
2005-03-30 14:25:00,31.56,31.56,31.51,31.52,89252.23526225465,10.1685,10.1685,10.1524,10.1556,89252.2353
2005-03-30 14:30:00,31.52,31.56,31.52,31.56,92487.62879051136,10.1556,10.1685,10.1556,10.1685,92487.6288
2005-03-30 14:35:00,31.56,31.57,31.56,31.56,33804.28410557895,10.1685,10.1717,10.1685,10.1685,33804.2841
2005-03-30 14:40:00,31.56,31.57,31.5,31.5,75418.13879660517,10.1685,10.1717,10.1492,10.1492,75418.1388
2005-03-30 14:45:00,31.49,31.55,31.46,31.55,68612.65585785825,10.146,10.1653,10.1363,10.1653,68612.6559
2005-03-30 14:50:00,31.55,31.58,31.55,31.57,68166.39468154698,10.1653,10.1749,10.1653,10.1717,68166.3947
2005-03-30 14:55:00,31.57,31.63,31.57,31.6,60133.69350794407,10.1717,10.1911,10.1717,10.1814,60133.6935
2005-03-30 15:00:00,31.6,31.64,31.6,31.62,124283.73760268958,10.1814,10.1943,10.1814,10.1878,124283.7376
2005-03-30 15:05:00,31.63,31.66,31.61,31.62,77649.44467816154,10.1911,10.2007,10.1846,10.1878,77649.4447
2005-03-30 15:10:00,31.63,31.65,31.62,31.62,26664.10528459857,10.1911,10.1975,10.1878,10.1878,26664.1053
2005-03-30 15:15:00,31.64,31.69,31.63,31.67,70397.70056310335,10.1943,10.2104,10.1911,10.2039,70397.7006
2005-03-30 15:20:00,31.66,31.69,31.66,31.68,69170.48232824735,10.2007,10.2104,10.2007,10.2072,69170.4823
2005-03-30 15:25:00,31.69,31.69,31.64,31.64,74414.0511499048,10.2104,10.2104,10.1943,10.1943,74414.0511
2005-03-30 15:30:00,31.64,31.69,31.63,31.63,79099.79350117318,10.1943,10.2104,10.1911,10.1911,79099.7935
2005-03-30 15:35:00,31.63,31.67,31.62,31.64,122163.99701521105,10.1911,10.2039,10.1878,10.1943,122163.997
2005-03-30 15:40:00,31.64,31.65,31.63,31.65,119374.8646632656,10.1943,10.1975,10.1911,10.1975,119374.8647
2005-03-30 15:45:00,31.64,31.72,31.64,31.7,147043.0575945645,10.1943,10.2201,10.1943,10.2136,147043.0576
2005-03-30 15:50:00,31.69,31.71,31.68,31.7,142357.31524329615,10.2104,10.2168,10.2072,10.2136,142357.3152
2005-03-30 15:55:00,31.73,31.78,31.7,31.73,224804.06756680383,10.2233,10.2394,10.2136,10.2233,224804.0676
2005-03-31 09:30:00,31.8,31.8,31.68,31.78,242766.07991333265,10.2458,10.2458,10.2072,10.2394,242766.0799
2005-03-31 09:35:00,31.77,31.79,31.64,31.73,84566.49291098627,10.2362,10.2426,10.1943,10.2233,84566.4929
2005-03-31 09:40:00,31.72,31.78,31.72,31.77,129973.56760065832,10.2201,10.2394,10.2201,10.2362,129973.5676
2005-03-31 09:45:00,31.78,31.78,31.67,31.7,91483.541143811,10.2394,10.2394,10.2039,10.2136,91483.5411
2005-03-31 09:50:00,31.69,31.69,31.59,31.6,134882.44054008232,10.2104,10.2104,10.1782,10.1814,134882.4405
2005-03-31 09:55:00,31.59,31.72,31.59,31.68,117589.81995802048,10.1782,10.2201,10.1782,10.2072,117589.82
2005-03-31 10:00:00,31.67,31.69,31.59,31.6,62922.82585988952,10.2039,10.2104,10.1782,10.1814,62922.8259
2005-03-31 10:05:00,31.6,31.62,31.59,31.6,56340.473509298245,10.1814,10.1878,10.1782,10.1814,56340.4735
2005-03-31 10:10:00,31.6,31.69,31.6,31.64,82335.1870294299,10.1814,10.2104,10.1814,10.1943,82335.187
2005-03-31 10:15:00,31.65,31.65,31.58,31.61,55782.64703890915,10.1975,10.1975,10.1749,10.1846,55782.647
2005-03-31 10:20:00,31.61,31.62,31.6,31.6,69951.43938679207,10.1846,10.1878,10.1814,10.1814,69951.4394
2005-03-31 10:25:00,31.6,31.6,31.53,31.55,67385.43762300225,10.1814,10.1814,10.1588,10.1653,67385.4376
2005-03-31 10:30:00,31.54,31.6,31.53,31.54,57121.43056784297,10.1621,10.1814,10.1588,10.1621,57121.4306
2005-03-31 10:35:00,31.55,31.55,31.46,31.46,70509.26585718116,10.1653,10.1653,10.1363,10.1363,70509.2659
2005-03-31 10:40:00,31.46,31.49,31.43,31.48,78541.96703078409,10.1363,10.146,10.1266,10.1427,78541.967
2005-03-31 10:45:00,31.48,31.53,31.46,31.52,92152.93290827791,10.1427,10.1588,10.1363,10.1556,92152.9329
2005-03-31 10:50:00,31.52,31.55,31.48,31.49,51766.296452107694,10.1556,10.1653,10.1427,10.146,51766.2965
2005-03-31 10:55:00,31.49,31.56,31.47,31.55,78653.5323248619,10.146,10.1685,10.1395,10.1653,78653.5323
2005-03-31 11:00:00,31.56,31.56,31.53,31.55,41725.41998510405,10.1685,10.1685,10.1588,10.1653,41725.42
2005-03-31 11:05:00,31.55,31.57,31.53,31.53,136109.65877493832,10.1653,10.1717,10.1588,10.1588,136109.6588
2005-03-31 11:10:00,31.54,31.57,31.52,31.57,37932.19998645823,10.1621,10.1717,10.1556,10.1717,37932.2
2005-03-31 11:15:00,31.57,31.63,31.57,31.61,61807.17291911134,10.1717,10.1911,10.1717,10.1846,61807.1729
2005-03-31 11:20:00,31.61,31.65,31.61,31.63,67608.5682111579,10.1846,10.1975,10.1846,10.1911,67608.5682
2005-03-31 11:25:00,31.63,31.67,31.62,31.66,20751.144698474203,10.1911,10.2039,10.1878,10.2007,20751.1447
2005-03-31 11:30:00,31.66,31.69,31.66,31.69,47303.68468899496,10.2007,10.2104,10.2007,10.2104,47303.6847
2005-03-31 11:35:00,31.69,31.73,31.66,31.66,96727.10996546848,10.2104,10.2233,10.2007,10.2007,96727.11
2005-03-31 11:40:00,31.66,31.69,31.64,31.66,35812.45939897968,10.2007,10.2104,10.1943,10.2007,35812.4594
2005-03-31 11:45:00,31.66,31.66,31.61,31.65,31907.674106256032,10.2007,10.2007,10.1846,10.1975,31907.6741
2005-03-31 11:50:00,31.65,31.65,31.58,31.59,35143.067634512765,10.1975,10.1975,10.1749,10.1782,35143.0676
2005-03-31 11:55:00,31.58,31.64,31.58,31.62,20193.31822808511,10.1749,10.1943,10.1749,10.1878,20193.3182
2005-03-31 12:00:00,31.63,31.65,31.6,31.62,34027.41469373458,10.1911,10.1975,10.1814,10.1878,34027.4147
2005-03-31 12:05:00,31.62,31.63,31.6,31.62,22536.18940371929,10.1878,10.1911,10.1814,10.1878,22536.1894
2005-03-31 12:10:00,31.6,31.63,31.56,31.56,41056.028220637134,10.1814,10.1911,10.1685,10.1685,41056.0282
2005-03-31 12:15:00,31.56,31.57,31.49,31.52,77314.74879592808,10.1685,10.1717,10.146,10.1556,77314.7488
2005-03-31 12:20:00,31.52,31.54,31.52,31.54,32800.19645887858,10.1556,10.1621,10.1556,10.1621,32800.1965
2005-03-31 12:25:00,31.53,31.55,31.52,31.55,27221.931754987665,10.1588,10.1653,10.1556,10.1653,27221.9318
2005-03-31 12:30:00,31.55,31.57,31.53,31.57,39605.6793976255,10.1653,10.1717,10.1588,10.1717,39605.6794
2005-03-31 12:35:00,31.58,31.6,31.56,31.59,11714.355878170922,10.1749,10.1814,10.1685,10.1782,11714.3559
2005-03-31 12:40:00,31.57,31.59,31.52,31.52,13387.835289338196,10.1717,10.1782,10.1556,10.1556,13387.8353
2005-03-31 12:45:00,31.53,31.55,31.52,31.55,16957.92469982838,10.1588,10.1653,10.1556,10.1653,16957.9247
2005-03-31 12:50:00,31.53,31.56,31.53,31.54,12383.74764263783,10.1588,10.1685,10.1588,10.1621,12383.7476
2005-03-31 12:55:00,31.54,31.6,31.53,31.56,38601.59175092513,10.1621,10.1814,10.1588,10.1685,38601.5918
2005-03-31 13:00:00,31.56,31.56,31.55,31.56,15507.575876816743,10.1685,10.1685,10.1653,10.1685,15507.5759
2005-03-31 13:05:00,31.55,31.56,31.55,31.55,12606.878230793469,10.1653,10.1685,10.1653,10.1653,12606.8782
2005-03-31 13:10:00,31.55,31.58,31.55,31.57,25771.582931976027,10.1653,10.1749,10.1653,10.1717,25771.5829
2005-03-31 13:15:00,31.58,31.6,31.57,31.59,27779.75822537676,10.1749,10.1814,10.1717,10.1782,27779.7582
2005-03-31 13:20:00,31.58,31.59,31.57,31.57,13834.096465649469,10.1749,10.1782,10.1717,10.1717,13834.0965
2005-03-31 13:25:00,31.57,31.63,31.57,31.62,14503.48823011638,10.1717,10.1911,10.1717,10.1878,14503.4882
2005-03-31 13:30:00,31.62,31.66,31.59,31.6,70063.0046808699,10.1878,10.2007,10.1782,10.1814,70063.0047
2005-03-31 13:35:00,31.61,31.69,31.6,31.68,79880.7505597179,10.1846,10.2104,10.1814,10.2072,79880.7506
2005-03-31 13:40:00,31.69,31.69,31.6,31.6,42729.50763180441,10.2104,10.2104,10.1814,10.1814,42729.5076
2005-03-31 13:45:00,31.61,31.69,31.59,31.59,125176.25995531213,10.1846,10.2104,10.1782,10.1782,125176.26
2005-03-31 13:50:00,31.6,31.65,31.56,31.65,79211.358795251,10.1814,10.1975,10.1685,10.1975,79211.3588
2005-03-31 13:55:00,31.66,31.66,31.6,31.61,72182.74526834844,10.2007,10.2007,10.1814,10.1846,72182.7453
2005-03-31 14:00:00,31.6,31.69,31.6,31.68,78988.22820709535,10.1814,10.2104,10.1814,10.2072,78988.2282
2005-03-31 14:05:00,31.69,31.72,31.66,31.66,175380.64229033038,10.2104,10.2201,10.2007,10.2007,175380.6423
2005-03-31 14:10:00,31.67,31.72,31.63,31.72,79880.7505597179,10.2039,10.2201,10.1911,10.2201,79880.7506
2005-03-31 14:15:00,31.72,31.74,31.68,31.71,122275.56230928886,10.2201,10.2265,10.2072,10.2168,122275.5623
2005-03-31 14:20:00,31.71,31.78,31.7,31.78,92487.62879051136,10.2168,10.2394,10.2136,10.2394,92487.6288
2005-03-31 14:25:00,31.78,31.84,31.78,31.84,125287.82524938996,10.2394,10.2587,10.2394,10.2587,125287.8252
2005-03-31 14:30:00,31.84,31.93,31.81,31.89,133432.0917170707,10.2587,10.2877,10.2491,10.2748,133432.0917
2005-03-31 14:35:00,31.9,31.94,31.89,31.94,190218.8264026802,10.2781,10.2909,10.2748,10.2909,190218.8264
2005-03-31 14:40:00,31.93,32.0,31.93,31.98,150055.3205346656,10.2877,10.3103,10.2877,10.3038,150055.3205
2005-03-31 14:45:00,31.98,32.02,31.95,31.96,119821.12583957684,10.3038,10.3167,10.2942,10.2974,119821.1258
2005-03-31 14:50:00,31.96,31.96,31.94,31.95,119597.99525142122,10.2974,10.2974,10.2909,10.2942,119597.9953
2005-03-31 14:55:00,31.95,31.95,31.93,31.94,89140.66996817682,10.2942,10.2942,10.2877,10.2909,89140.67
2005-03-31 15:00:00,31.93,31.94,31.9,31.9,101524.41761081463,10.2877,10.2909,10.2781,10.2781,101524.4176
2005-03-31 15:05:00,31.9,31.91,31.86,31.86,89921.62702672154,10.2781,10.2813,10.2652,10.2652,89921.627
2005-03-31 15:10:00,31.86,31.86,31.82,31.85,170583.3346449842,10.2652,10.2652,10.2523,10.2619,170583.3346
2005-03-31 15:15:00,31.86,31.86,31.84,31.86,163108.45994177036,10.2652,10.2652,10.2587,10.2652,163108.4599
2005-03-31 15:20:00,31.86,31.9,31.85,31.85,105317.63760946048,10.2652,10.2781,10.2619,10.2619,105317.6376
2005-03-31 15:25:00,31.85,31.86,31.79,31.79,52993.514686963696,10.2619,10.2652,10.2426,10.2426,52993.5147
2005-03-31 15:30:00,31.8,31.82,31.78,31.79,75641.2693847608,10.2458,10.2523,10.2394,10.2426,75641.2694
2005-03-31 15:35:00,31.8,31.81,31.79,31.81,84454.92761690845,10.2458,10.2491,10.2426,10.2491,84454.9276
2005-03-31 15:40:00,31.81,31.89,31.8,31.89,114131.29584160812,10.2491,10.2748,10.2458,10.2748,114131.2958
2005-03-31 15:45:00,31.89,31.89,31.86,31.87,206618.92463211948,10.2748,10.2748,10.2652,10.2684,206618.9246
2005-03-31 15:50:00,31.88,31.88,31.83,31.85,191446.0446375362,10.2716,10.2716,10.2555,10.2619,191446.0446
2005-03-31 15:55:00,31.85,31.86,31.78,31.79,225361.89403719292,10.2619,10.2652,10.2394,10.2426,225361.894
2005-04-01 09:30:00,31.91,32.04,31.83,31.99,184194.300522478,10.2813,10.3232,10.2555,10.307,184194.3005
2005-04-01 09:35:00,31.99,31.99,31.85,31.86,54332.29821589752,10.307,10.307,10.2619,10.2652,54332.2982
2005-04-01 09:40:00,31.86,31.95,31.84,31.93,76087.53056107208,10.2652,10.2942,10.2587,10.2877,76087.5306
2005-04-01 09:45:00,31.93,32.0,31.92,31.99,78207.27114855063,10.2877,10.3103,10.2845,10.307,78207.2711
2005-04-01 09:50:00,31.99,32.05,31.98,32.05,123391.21525006703,10.307,10.3264,10.3038,10.3264,123391.2153
2005-04-01 09:55:00,32.04,32.09,31.95,32.04,184528.99640471148,10.3232,10.3393,10.2942,10.3232,184528.9964
2005-04-01 10:00:00,32.03,32.04,31.95,32.01,193007.95875462567,10.3199,10.3232,10.2942,10.3135,193007.9588
2005-04-01 10:05:00,32.01,32.02,31.88,31.95,137894.7034801834,10.3135,10.3167,10.2716,10.2942,137894.7035
2005-04-01 10:10:00,31.94,31.99,31.9,31.95,68947.3517400917,10.2909,10.307,10.2781,10.2942,68947.3517
2005-04-01 10:15:00,31.95,31.95,31.86,31.95,118259.2117224874,10.2942,10.2942,10.2652,10.2942,118259.2117
2005-04-01 10:20:00,31.95,31.95,31.86,31.87,60245.25880202188,10.2942,10.2942,10.2652,10.2684,60245.2588
2005-04-01 10:25:00,31.88,31.91,31.86,31.9,120713.6481921994,10.2716,10.2813,10.2652,10.2781,120713.6482
2005-04-01 10:30:00,31.87,31.9,31.86,31.9,108776.16172587284,10.2684,10.2781,10.2652,10.2781,108776.1617
2005-04-01 10:35:00,31.9,31.91,31.86,31.89,67943.26409339135,10.2781,10.2813,10.2652,10.2748,67943.2641
2005-04-01 10:40:00,31.89,31.9,31.85,31.86,64819.43585921243,10.2748,10.2781,10.2619,10.2652,64819.4359
2005-04-01 10:45:00,31.86,31.86,31.84,31.86,62922.82585988952,10.2652,10.2652,10.2587,10.2652,62922.8259
2005-04-01 10:50:00,31.86,31.88,31.83,31.84,72182.74526834844,10.2652,10.2716,10.2555,10.2587,72182.7453
2005-04-01 10:55:00,31.83,31.84,31.77,31.78,98400.58937663572,10.2555,10.2587,10.2362,10.2394,98400.5894
2005-04-01 11:00:00,31.77,31.81,31.76,31.78,92933.88996682264,10.2362,10.2491,10.2329,10.2394,92933.89
2005-04-01 11:05:00,31.78,31.82,31.76,31.8,54666.99409813097,10.2394,10.2523,10.2329,10.2458,54666.9941
2005-04-01 11:10:00,31.81,31.86,31.78,31.78,88805.97408594337,10.2491,10.2652,10.2394,10.2394,88805.9741
2005-04-01 11:15:00,31.77,31.81,31.74,31.79,48084.64174753969,10.2362,10.2491,10.2265,10.2426,48084.6417
2005-04-01 11:20:00,31.78,31.79,31.75,31.78,57567.69174415424,10.2394,10.2426,10.2297,10.2394,57567.6917
2005-04-01 11:25:00,31.77,31.78,31.73,31.74,57456.12645007642,10.2362,10.2394,10.2233,10.2265,57456.1265
2005-04-01 11:30:00,31.73,31.78,31.73,31.76,55894.212332986965,10.2233,10.2394,10.2233,10.2329,55894.2123
2005-04-01 11:35:00,31.76,31.77,31.75,31.76,41056.028220637134,10.2329,10.2362,10.2297,10.2329,41056.0282
2005-04-01 11:40:00,31.75,31.76,31.69,31.7,87132.4946747761,10.2297,10.2329,10.2104,10.2136,87132.4947
2005-04-01 11:45:00,31.71,31.73,31.69,31.71,26998.80116683203,10.2168,10.2233,10.2104,10.2168,26998.8012
2005-04-01 11:50:00,31.71,31.75,31.7,31.71,44291.42174889387,10.2168,10.2297,10.2136,10.2168,44291.4217
2005-04-01 11:55:00,31.71,31.74,31.71,31.71,38490.026456847314,10.2168,10.2265,10.2168,10.2168,38490.0265
2005-04-01 12:00:00,31.72,31.73,31.71,31.71,22647.754697797114,10.2201,10.2233,10.2168,10.2168,22647.7547
2005-04-01 12:05:00,31.71,31.71,31.67,31.69,107883.63937325028,10.2168,10.2168,10.2039,10.2104,107883.6394
2005-04-01 12:10:00,31.69,31.69,31.64,31.65,113238.77348898558,10.2104,10.2104,10.1943,10.1975,113238.7735
2005-04-01 12:15:00,31.65,31.67,31.61,31.62,114800.68760607504,10.1975,10.2039,10.1846,10.1878,114800.6876
2005-04-01 12:20:00,31.64,31.69,31.61,31.67,97284.93643585755,10.1943,10.2104,10.1846,10.2039,97284.9364
2005-04-01 12:25:00,31.67,31.67,31.62,31.64,28114.45410761021,10.2039,10.2039,10.1878,10.1943,28114.4541
2005-04-01 12:30:00,31.64,31.66,31.62,31.65,52770.384098808056,10.1943,10.2007,10.1878,10.1975,52770.3841
2005-04-01 12:35:00,31.67,31.71,31.64,31.69,54666.99409813097,10.2039,10.2168,10.1943,10.2104,54666.9941
2005-04-01 12:40:00,31.7,31.71,31.67,31.69,32019.23940033385,10.2136,10.2168,10.2039,10.2104,32019.2394
2005-04-01 12:45:00,31.69,31.7,31.67,31.67,42283.246455493136,10.2104,10.2136,10.2039,10.2039,42283.2465
2005-04-01 12:50:00,31.67,31.68,31.62,31.63,91037.27996749974,10.2039,10.2072,10.1878,10.1911,91037.28
2005-04-01 12:55:00,31.63,31.64,31.6,31.61,64150.04409474552,10.1911,10.1943,10.1814,10.1846,64150.0441
2005-04-01 13:00:00,31.6,31.64,31.6,31.63,78765.09761893972,10.1814,10.1943,10.1814,10.1911,78765.0976
2005-04-01 13:05:00,31.64,31.64,31.61,31.62,43510.46469034914,10.1943,10.1943,10.1846,10.1878,43510.4647
2005-04-01 13:10:00,31.62,31.64,31.62,31.62,25102.19116750912,10.1878,10.1943,10.1878,10.1878,25102.1912
2005-04-01 13:15:00,31.62,31.64,31.61,31.63,26217.8441082873,10.1878,10.1943,10.1846,10.1911,26217.8441
2005-04-01 13:20:00,31.63,31.64,31.61,31.61,38043.76528053604,10.1911,10.1943,10.1846,10.1846,38043.7653
2005-04-01 13:25:00,31.62,31.62,31.57,31.59,79546.05467748444,10.1878,10.1878,10.1717,10.1782,79546.0547
2005-04-01 13:30:00,31.6,31.6,31.53,31.53,149497.4940642765,10.1814,10.1814,10.1588,10.1588,149497.4941
2005-04-01 13:35:00,31.53,31.59,31.51,31.59,53216.64527511933,10.1588,10.1782,10.1524,10.1782,53216.6453
2005-04-01 13:40:00,31.58,31.6,31.56,31.59,42283.246455493136,10.1749,10.1814,10.1685,10.1782,42283.2465
2005-04-01 13:45:00,31.59,31.6,31.56,31.56,43733.59527850477,10.1782,10.1814,10.1685,10.1685,43733.5953
2005-04-01 13:50:00,31.57,31.6,31.52,31.55,142022.6193610627,10.1717,10.1814,10.1556,10.1653,142022.6194
2005-04-01 13:55:00,31.55,31.56,31.49,31.53,125399.39054346776,10.1653,10.1685,10.146,10.1588,125399.3905
2005-04-01 14:00:00,31.52,31.52,31.47,31.48,42729.50763180441,10.1556,10.1556,10.1395,10.1427,42729.5076
2005-04-01 14:05:00,31.47,31.49,31.43,31.47,122833.38877967796,10.1395,10.146,10.1266,10.1395,122833.3888
2005-04-01 14:10:00,31.48,31.5,31.45,31.48,220229.89050961327,10.1427,10.1492,10.1331,10.1427,220229.8905
2005-04-01 14:15:00,31.48,31.63,31.46,31.48,147600.8840649536,10.1427,10.1911,10.1363,10.1427,147600.8841
2005-04-01 14:20:00,31.48,31.49,31.46,31.49,54555.42880405315,10.1427,10.146,10.1363,10.146,54555.4288
2005-04-01 14:25:00,31.49,31.52,31.44,31.46,94942.06526022336,10.146,10.1556,10.1298,10.1363,94942.0653
2005-04-01 14:30:00,31.46,31.52,31.46,31.49,81665.79526496299,10.1363,10.1556,10.1363,10.146,81665.7953
2005-04-01 14:35:00,31.49,31.53,31.47,31.51,49088.72939424005,10.146,10.1588,10.1395,10.1524,49088.7294
2005-04-01 14:40:00,31.51,31.51,31.45,31.45,119709.56054549904,10.1524,10.1524,10.1331,10.1331,119709.5605
2005-04-01 14:45:00,31.45,31.48,31.43,31.46,80327.01173602918,10.1331,10.1427,10.1266,10.1363,80327.0117
2005-04-01 14:50:00,31.46,31.51,31.45,31.46,68166.39468154698,10.1363,10.1524,10.1331,10.1363,68166.3947
2005-04-01 14:55:00,31.46,31.52,31.46,31.48,132874.2652466816,10.1363,10.1556,10.1363,10.1427,132874.2652
2005-04-01 15:00:00,31.47,31.52,31.46,31.51,98846.850552947,10.1395,10.1556,10.1363,10.1524,98846.8506
2005-04-01 15:05:00,31.5,31.55,31.5,31.54,88025.01702739864,10.1492,10.1653,10.1492,10.1621,88025.017
2005-04-01 15:10:00,31.53,31.6,31.53,31.57,104648.24584499357,10.1588,10.1814,10.1588,10.1717,104648.2458
2005-04-01 15:15:00,31.57,31.57,31.49,31.51,80550.14232418481,10.1717,10.1717,10.146,10.1524,80550.1423
2005-04-01 15:20:00,31.49,31.55,31.49,31.52,75418.13879660517,10.146,10.1653,10.146,10.1556,75418.1388
2005-04-01 15:25:00,31.52,31.52,31.48,31.5,88025.01702739864,10.1556,10.1556,10.1427,10.1492,88025.017
2005-04-01 15:30:00,31.5,31.55,31.48,31.55,120713.6481921994,10.1492,10.1653,10.1427,10.1653,120713.6482
2005-04-01 15:35:00,31.54,31.59,31.52,31.53,47638.380571228416,10.1621,10.1782,10.1556,10.1588,47638.3806
2005-04-01 15:40:00,31.53,31.55,31.52,31.55,84231.79702875282,10.1588,10.1653,10.1556,10.1653,84231.797
2005-04-01 15:45:00,31.55,31.61,31.54,31.57,173149.336408774,10.1653,10.1846,10.1621,10.1717,173149.3364
2005-04-01 15:50:00,31.56,31.64,31.53,31.54,166678.54935226054,10.1685,10.1943,10.1588,10.1621,166678.5494
2005-04-01 15:55:00,31.55,31.57,31.52,31.53,216213.53992281188,10.1653,10.1717,10.1556,10.1588,216213.5399
2005-04-04 09:30:00,31.62,31.62,31.54,31.55,220787.7169800024,10.1878,10.1878,10.1621,10.1653,220787.717
2005-04-04 09:35:00,31.54,31.62,31.46,31.51,920078.9802597676,10.1621,10.1878,10.1363,10.1524,920078.9803
2005-04-04 09:40:00,31.51,31.54,31.49,31.51,140349.1399498954,10.1524,10.1621,10.146,10.1524,140349.1399
2005-04-04 09:45:00,31.5,31.52,31.49,31.5,175938.46876071946,10.1492,10.1556,10.146,10.1492,175938.4688
2005-04-04 09:50:00,31.5,31.51,31.45,31.48,213312.84227678852,10.1492,10.1524,10.1331,10.1427,213312.8423
2005-04-04 09:55:00,31.48,31.49,31.42,31.42,155856.71582671217,10.1427,10.146,10.1234,10.1234,155856.7158
2005-04-04 10:00:00,31.41,31.51,31.41,31.51,225250.32874311515,10.1202,10.1524,10.1202,10.1524,225250.3287
2005-04-04 10:05:00,31.5,31.52,31.47,31.51,90814.14937934407,10.1492,10.1556,10.1395,10.1524,90814.1494
2005-04-04 10:10:00,31.5,31.55,31.5,31.52,94272.67349575646,10.1492,10.1653,10.1492,10.1556,94272.6735
2005-04-04 10:15:00,31.51,31.52,31.48,31.48,88136.58232147645,10.1524,10.1556,10.1427,10.1427,88136.5823
2005-04-04 10:20:00,31.48,31.52,31.48,31.49,71624.91879795936,10.1427,10.1556,10.1427,10.146,71624.9188
2005-04-04 10:25:00,31.5,31.52,31.49,31.51,83004.57879389681,10.1492,10.1556,10.146,10.1524,83004.5788
2005-04-04 10:30:00,31.5,31.52,31.49,31.52,105652.33349169392,10.1492,10.1556,10.146,10.1556,105652.3335
2005-04-04 10:35:00,31.52,31.58,31.52,31.55,88248.14761555428,10.1556,10.1749,10.1556,10.1653,88248.1476
2005-04-04 10:40:00,31.54,31.55,31.53,31.53,65265.697035523706,10.1621,10.1653,10.1588,10.1588,65265.697
2005-04-04 10:45:00,31.53,31.54,31.52,31.52,49200.29468831787,10.1588,10.1621,10.1556,10.1556,49200.2947
2005-04-04 10:50:00,31.52,31.54,31.52,31.53,120825.21348627722,10.1556,10.1621,10.1556,10.1588,120825.2135
2005-04-04 10:55:00,31.54,31.58,31.53,31.54,106098.5946680052,10.1621,10.1749,10.1588,10.1621,106098.5947
2005-04-04 11:00:00,31.53,31.6,31.53,31.58,77203.18350185026,10.1588,10.1814,10.1588,10.1749,77203.1835
2005-04-04 11:05:00,31.58,31.62,31.57,31.58,88805.97408594337,10.1749,10.1878,10.1717,10.1749,88805.9741
2005-04-04 11:10:00,31.57,31.6,31.55,31.56,24767.49528527566,10.1717,10.1814,10.1653,10.1685,24767.4953
2005-04-04 11:15:00,31.56,31.57,31.51,31.52,56786.73468560952,10.1685,10.1717,10.1524,10.1556,56786.7347
2005-04-04 11:20:00,31.52,31.58,31.51,31.52,59575.86703755497,10.1556,10.1749,10.1524,10.1556,59575.867
2005-04-04 11:25:00,31.54,31.57,31.52,31.55,42506.37704364877,10.1621,10.1717,10.1556,10.1653,42506.377
2005-04-04 11:30:00,31.54,31.56,31.53,31.56,53328.210569197145,10.1621,10.1685,10.1588,10.1685,53328.2106
2005-04-04 11:35:00,31.55,31.61,31.54,31.58,47080.55410083932,10.1653,10.1846,10.1621,10.1749,47080.5541
2005-04-04 11:40:00,31.58,31.59,31.56,31.57,27221.931754987665,10.1749,10.1782,10.1685,10.1717,27221.9318
2005-04-04 11:45:00,31.58,31.65,31.57,31.62,57902.387626387695,10.1749,10.1975,10.1717,10.1878,57902.3876
2005-04-04 11:50:00,31.62,31.68,31.6,31.68,76087.53056107208,10.1878,10.2072,10.1814,10.2072,76087.5306
2005-04-04 11:55:00,31.68,31.68,31.62,31.66,578689.1803816435,10.2072,10.2072,10.1878,10.2007,578689.1804
2005-04-04 12:00:00,31.66,31.71,31.66,31.7,125622.5211316234,10.2007,10.2168,10.2007,10.2136,125622.5211
2005-04-04 12:05:00,31.69,31.73,31.69,31.72,71959.6146801928,10.2104,10.2233,10.2104,10.2201,71959.6147
2005-04-04 12:10:00,31.71,31.73,31.67,31.69,107325.8129028612,10.2168,10.2233,10.2039,10.2104,107325.8129
2005-04-04 12:15:00,31.69,31.71,31.67,31.7,112569.38172451868,10.2104,10.2168,10.2039,10.2136,112569.3817
2005-04-04 12:20:00,31.7,31.72,31.68,31.7,448715.6127809852,10.2136,10.2201,10.2072,10.2136,448715.6128
2005-04-04 12:25:00,31.71,31.73,31.69,31.73,81888.92585311864,10.2168,10.2233,10.2104,10.2233,81888.9259
2005-04-04 12:30:00,31.73,31.8,31.73,31.79,111899.98996005175,10.2233,10.2458,10.2233,10.2426,111899.99
2005-04-04 12:35:00,31.79,31.79,31.77,31.78,111342.16348966266,10.2426,10.2426,10.2362,10.2394,111342.1635
2005-04-04 12:40:00,31.78,31.78,31.77,31.77,95499.89173061246,10.2394,10.2394,10.2362,10.2362,95499.8917
2005-04-04 12:45:00,31.78,31.79,31.77,31.78,48977.16410016224,10.2394,10.2426,10.2362,10.2394,48977.1641
2005-04-04 12:50:00,31.78,31.78,31.76,31.76,23874.97293265312,10.2394,10.2394,10.2329,10.2329,23874.9729
2005-04-04 12:55:00,31.76,31.77,31.75,31.77,36816.54704568004,10.2329,10.2362,10.2297,10.2362,36816.547
2005-04-04 13:00:00,31.76,31.76,31.69,31.7,69170.48232824735,10.2329,10.2329,10.2104,10.2136,69170.4823
2005-04-04 13:05:00,31.69,31.73,31.69,31.72,64819.43585921243,10.2104,10.2233,10.2104,10.2201,64819.4359
2005-04-04 13:10:00,31.71,31.73,31.69,31.7,47973.07645346187,10.2168,10.2233,10.2104,10.2136,47973.0765
2005-04-04 13:15:00,31.7,31.73,31.68,31.71,65042.56644736807,10.2136,10.2233,10.2072,10.2168,65042.5664
2005-04-04 13:20:00,31.71,31.74,31.71,31.73,28114.45410761021,10.2168,10.2265,10.2168,10.2233,28114.4541
2005-04-04 13:25:00,31.74,31.77,31.73,31.77,61807.17291911134,10.2265,10.2362,10.2233,10.2362,61807.1729
2005-04-04 13:30:00,31.78,31.79,31.75,31.79,63703.78291843425,10.2394,10.2426,10.2297,10.2426,63703.7829
2005-04-04 13:35:00,31.79,31.79,31.77,31.78,52658.81880473024,10.2426,10.2426,10.2362,10.2394,52658.8188
2005-04-04 13:40:00,31.77,31.78,31.75,31.77,104090.41937460448,10.2362,10.2394,10.2297,10.2362,104090.4194
2005-04-04 13:45:00,31.76,31.78,31.73,31.78,69951.43938679207,10.2329,10.2394,10.2233,10.2394,69951.4394
2005-04-04 13:50:00,31.77,31.79,31.76,31.77,111119.03290150705,10.2362,10.2426,10.2329,10.2362,111119.0329
2005-04-04 13:55:00,31.78,31.8,31.77,31.79,59687.4323316328,10.2394,10.2458,10.2362,10.2426,59687.4323
2005-04-04 14:00:00,31.8,31.86,31.79,31.81,140683.83583212888,10.2458,10.2652,10.2426,10.2491,140683.8358
2005-04-04 14:05:00,31.8,31.81,31.78,31.79,87578.75585108736,10.2458,10.2491,10.2394,10.2426,87578.7559
2005-04-04 14:10:00,31.79,31.81,31.79,31.8,88694.40879186554,10.2426,10.2491,10.2426,10.2458,88694.4088
2005-04-04 14:15:00,31.81,31.81,31.79,31.81,153848.54053331143,10.2491,10.2491,10.2426,10.2491,153848.5405
2005-04-04 14:20:00,31.8,31.82,31.79,31.81,153625.40994515578,10.2458,10.2523,10.2426,10.2491,153625.4099
2005-04-04 14:25:00,31.81,32.0,31.81,31.95,281925.49813464686,10.2491,10.3103,10.2491,10.2942,281925.4981
2005-04-04 14:30:00,31.95,31.96,31.83,31.86,221568.67403854715,10.2942,10.2974,10.2555,10.2652,221568.674
2005-04-04 14:35:00,31.86,31.93,31.86,31.88,163554.72111808162,10.2652,10.2877,10.2652,10.2716,163554.7211
2005-04-04 14:40:00,31.89,31.99,31.88,31.98,93826.4123194452,10.2748,10.307,10.2716,10.3038,93826.4123
2005-04-04 14:45:00,31.97,31.98,31.89,31.89,140014.44406766197,10.3006,10.3038,10.2748,10.2748,140014.4441
2005-04-04 14:50:00,31.9,31.98,31.9,31.98,79099.79350117318,10.2781,10.3038,10.2781,10.3038,79099.7935
2005-04-04 14:55:00,31.98,32.0,31.95,31.99,148716.5370057318,10.3038,10.3103,10.2942,10.307,148716.537
2005-04-04 15:00:00,31.97,32.0,31.95,31.99,110338.0758429623,10.3006,10.3103,10.2942,10.307,110338.0758
2005-04-04 15:05:00,31.98,31.99,31.89,31.91,128411.65348356888,10.3038,10.307,10.2748,10.2813,128411.6535
2005-04-04 15:10:00,31.93,31.95,31.9,31.94,341278.2345840462,10.2877,10.2942,10.2781,10.2909,341278.2346
2005-04-04 15:15:00,31.95,31.95,31.92,31.93,149832.18994651,10.2942,10.2942,10.2845,10.2877,149832.1899
2005-04-04 15:20:00,31.93,31.99,31.93,31.98,272554.0134321101,10.2877,10.307,10.2877,10.3038,272554.0134
2005-04-04 15:25:00,31.99,31.99,31.94,31.94,95388.32643653464,10.307,10.307,10.2909,10.2909,95388.3264
2005-04-04 15:30:00,31.94,31.99,31.91,31.97,129638.87171842488,10.2909,10.307,10.2813,10.3006,129638.8717
2005-04-04 15:35:00,31.96,32.0,31.95,32.0,184640.56169878927,10.2974,10.3103,10.2942,10.3103,184640.5617
2005-04-04 15:40:00,32.0,32.08,31.99,32.07,255707.65402635955,10.3103,10.336,10.307,10.3328,255707.654
2005-04-04 15:45:00,32.06,32.07,31.99,31.99,328559.79105917487,10.3296,10.3328,10.307,10.307,328559.7911
2005-04-04 15:50:00,31.97,31.98,31.9,31.9,221568.67403854715,10.3006,10.3038,10.2781,10.2781,221568.674
2005-04-04 15:55:00,31.9,31.94,31.87,31.94,295648.0293062185,10.2781,10.2909,10.2684,10.2909,295648.0293
2005-04-05 09:30:00,31.98,32.02,31.86,31.99,231497.98521147296,10.3038,10.3167,10.2652,10.307,231497.9852
2005-04-05 09:35:00,32.0,32.12,31.96,32.08,112123.1205482074,10.3103,10.3489,10.2974,10.336,112123.1205
2005-04-05 09:40:00,32.08,32.1,32.02,32.04,92933.88996682264,10.336,10.3425,10.3167,10.3232,92933.89
2005-04-05 09:45:00,32.05,32.12,32.04,32.09,180624.21111198785,10.3264,10.3489,10.3232,10.3393,180624.2111
2005-04-05 09:50:00,32.04,32.12,32.04,32.09,207176.75110250857,10.3232,10.3489,10.3232,10.3393,207176.7511
2005-04-05 09:55:00,32.1,32.13,32.03,32.05,93491.71643721174,10.3425,10.3522,10.3199,10.3264,93491.7164
2005-04-05 10:00:00,32.06,32.12,32.06,32.11,76422.22644330554,10.3296,10.3489,10.3296,10.3457,76422.2264
2005-04-05 10:05:00,32.1,32.19,32.08,32.19,374636.25751331385,10.3425,10.3715,10.336,10.3715,374636.2575
2005-04-05 10:10:00,32.2,32.2,32.13,32.16,73744.6593854379,10.3747,10.3747,10.3522,10.3618,73744.6594
2005-04-05 10:15:00,32.17,32.18,32.13,32.13,80884.83820641827,10.365,10.3683,10.3522,10.3522,80884.8382
2005-04-05 10:20:00,32.13,32.16,32.12,32.15,79546.05467748444,10.3522,10.3618,10.3489,10.3586,79546.0547
2005-04-05 10:25:00,32.15,32.2,32.14,32.2,105763.89878577174,10.3586,10.3747,10.3554,10.3747,105763.8988
2005-04-05 10:30:00,32.2,32.26,32.19,32.22,142580.4458314518,10.3747,10.394,10.3715,10.3812,142580.4458
2005-04-05 10:35:00,32.22,32.24,32.16,32.18,66939.17644669098,10.3812,10.3876,10.3618,10.3683,66939.1764
2005-04-05 10:40:00,32.18,32.22,32.17,32.18,104648.24584499357,10.3683,10.3812,10.365,10.3683,104648.2458
2005-04-05 10:45:00,32.2,32.23,32.16,32.19,64819.43585921243,10.3747,10.3844,10.3618,10.3715,64819.4359
2005-04-05 10:50:00,32.18,32.21,32.15,32.16,111119.03290150705,10.3683,10.3779,10.3586,10.3618,111119.0329
2005-04-05 10:55:00,32.16,32.18,32.14,32.17,92599.1940845892,10.3618,10.3683,10.3554,10.365,92599.1941
2005-04-05 11:00:00,32.16,32.17,32.07,32.08,85682.14585176445,10.3618,10.365,10.3328,10.336,85682.1459
2005-04-05 11:05:00,32.09,32.09,32.05,32.09,40275.071162092405,10.3393,10.3393,10.3264,10.3393,40275.0712
2005-04-05 11:10:00,32.08,32.09,32.05,32.06,44849.24821928296,10.336,10.3393,10.3264,10.3296,44849.2482
2005-04-05 11:15:00,32.06,32.06,32.03,32.04,47973.07645346187,10.3296,10.3296,10.3199,10.3232,47973.0765
2005-04-05 11:20:00,32.04,32.12,32.04,32.12,42283.246455493136,10.3232,10.3489,10.3232,10.3489,42283.2465
2005-04-05 11:25:00,32.12,32.13,32.08,32.09,83562.4052642859,10.3489,10.3522,10.336,10.3393,83562.4053
2005-04-05 11:30:00,32.09,32.11,32.07,32.11,86574.668204387,10.3393,10.3457,10.3328,10.3457,86574.6682
2005-04-05 11:35:00,32.1,32.15,32.1,32.13,58794.90997901024,10.3425,10.3586,10.3425,10.3522,58794.91
2005-04-05 11:40:00,32.14,32.15,32.12,32.13,40498.201750248045,10.3554,10.3586,10.3489,10.3522,40498.2018
2005-04-05 11:45:00,32.13,32.14,32.12,32.12,40832.89763248149,10.3522,10.3554,10.3489,10.3489,40832.8976
2005-04-05 11:50:00,32.13,32.16,32.13,32.14,26887.23587275421,10.3522,10.3618,10.3522,10.3554,26887.2359
2005-04-05 11:55:00,32.14,32.16,32.09,32.13,72071.17997427062,10.3554,10.3618,10.3393,10.3522,72071.18
2005-04-05 12:00:00,32.12,32.12,32.08,32.11,38266.89586869168,10.3489,10.3489,10.336,10.3457,38266.8959
2005-04-05 12:05:00,32.1,32.12,32.1,32.11,18854.53469915129,10.3425,10.3489,10.3425,10.3457,18854.5347
2005-04-05 12:10:00,32.1,32.15,32.09,32.15,25325.32175566476,10.3425,10.3586,10.3393,10.3586,25325.3218
2005-04-05 12:15:00,32.15,32.17,32.12,32.16,56898.29997968733,10.3586,10.365,10.3489,10.3618,56898.3
2005-04-05 12:20:00,32.15,32.16,32.14,32.16,34808.37175227931,10.3586,10.3618,10.3554,10.3618,34808.3718
2005-04-05 12:25:00,32.16,32.18,32.16,32.17,24321.23410896439,10.3618,10.3683,10.3618,10.365,24321.2341
2005-04-05 12:30:00,32.16,32.18,32.15,32.15,30345.759989166578,10.3618,10.3683,10.3586,10.3586,30345.76
2005-04-05 12:35:00,32.16,32.16,32.13,32.13,30011.06410693312,10.3618,10.3618,10.3522,10.3522,30011.0641
2005-04-05 12:40:00,32.14,32.15,32.12,32.13,29006.97646023276,10.3554,10.3586,10.3489,10.3522,29006.9765
2005-04-05 12:45:00,32.12,32.13,32.09,32.11,65600.39291775716,10.3489,10.3522,10.3393,10.3457,65600.3929
2005-04-05 12:50:00,32.11,32.12,32.08,32.1,45407.074689672045,10.3457,10.3489,10.336,10.3425,45407.0747
2005-04-05 12:55:00,32.1,32.12,32.09,32.09,76980.05291369463,10.3425,10.3489,10.3393,10.3393,76980.0529
2005-04-05 13:00:00,32.1,32.12,32.08,32.09,51877.86174618551,10.3425,10.3489,10.336,10.3393,51877.8617
2005-04-05 13:05:00,32.1,32.12,32.07,32.1,63592.21762435643,10.3425,10.3489,10.3328,10.3425,63592.2176
2005-04-05 13:10:00,32.11,32.12,32.1,32.12,28114.45410761021,10.3457,10.3489,10.3425,10.3489,28114.4541
2005-04-05 13:15:00,32.12,32.17,32.12,32.16,43287.3341021935,10.3489,10.365,10.3489,10.3618,43287.3341
2005-04-05 13:20:00,32.16,32.21,32.15,32.19,102416.9399634372,10.3618,10.3779,10.3586,10.3715,102416.94
2005-04-05 13:25:00,32.2,32.2,32.18,32.18,60914.65056648879,10.3747,10.3747,10.3683,10.3683,60914.6506
2005-04-05 13:30:00,32.18,32.19,32.13,32.14,58571.77939085461,10.3683,10.3715,10.3522,10.3554,58571.7794
2005-04-05 13:35:00,32.14,32.15,32.12,32.13,29006.97646023276,10.3554,10.3586,10.3489,10.3522,29006.9765
2005-04-05 13:40:00,32.13,32.13,32.1,32.11,46076.46645413896,10.3522,10.3522,10.3425,10.3457,46076.4665
2005-04-05 13:45:00,32.12,32.14,32.1,32.13,24098.103520808752,10.3489,10.3554,10.3425,10.3522,24098.1035
2005-04-05 13:50:00,32.15,32.16,32.12,32.14,57456.12645007642,10.3586,10.3618,10.3489,10.3554,57456.1265
2005-04-05 13:55:00,32.14,32.21,32.12,32.17,52547.253510652416,10.3554,10.3779,10.3489,10.365,52547.2535
2005-04-05 14:00:00,32.16,32.19,32.11,32.11,67385.43762300225,10.3618,10.3715,10.3457,10.3457,67385.4376
2005-04-05 14:05:00,32.11,32.14,32.09,32.11,28560.715283921483,10.3457,10.3554,10.3393,10.3457,28560.7153
2005-04-05 14:10:00,32.12,32.12,32.08,32.11,47749.94586530623,10.3489,10.3489,10.336,10.3457,47749.9459
2005-04-05 14:15:00,32.11,32.13,31.92,32.01,280475.1493116352,10.3457,10.3522,10.2845,10.3135,280475.1493
2005-04-05 14:20:00,32.01,32.09,31.98,32.08,74414.0511499048,10.3135,10.3393,10.3038,10.336,74414.0511
2005-04-05 14:25:00,32.08,32.11,32.04,32.11,64707.87056513462,10.336,10.3457,10.3232,10.3457,64707.8706
2005-04-05 14:30:00,32.11,32.11,32.06,32.09,29564.80293062185,10.3457,10.3457,10.3296,10.3393,29564.8029
2005-04-05 14:35:00,32.09,32.12,32.08,32.08,65377.26232960152,10.3393,10.3489,10.336,10.336,65377.2623
2005-04-05 14:40:00,32.09,32.09,32.07,32.09,43622.02998442696,10.3393,10.3393,10.3328,10.3393,43622.03
2005-04-05 14:45:00,32.09,32.12,32.08,32.11,46968.9888067615,10.3393,10.3489,10.336,10.3457,46968.9888
2005-04-05 14:50:00,32.11,32.14,32.09,32.13,73967.78997359354,10.3457,10.3554,10.3393,10.3522,73967.79
2005-04-05 14:55:00,32.13,32.14,32.11,32.12,50315.94762909605,10.3522,10.3554,10.3457,10.3489,50315.9476
2005-04-05 15:00:00,32.11,32.13,32.11,32.11,69951.43938679207,10.3457,10.3522,10.3457,10.3457,69951.4394
2005-04-05 15:05:00,32.12,32.12,32.11,32.11,48084.64174753969,10.3489,10.3489,10.3457,10.3457,48084.6417
2005-04-05 15:10:00,32.12,32.12,32.09,32.11,44291.42174889387,10.3489,10.3489,10.3393,10.3457,44291.4217
2005-04-05 15:15:00,32.1,32.11,32.09,32.1,63815.348212512064,10.3425,10.3457,10.3393,10.3425,63815.3482
2005-04-05 15:20:00,32.11,32.14,32.09,32.14,73409.96350320445,10.3457,10.3554,10.3393,10.3554,73409.9635
2005-04-05 15:25:00,32.14,32.14,32.12,32.13,72182.74526834844,10.3554,10.3554,10.3489,10.3522,72182.7453
2005-04-05 15:30:00,32.13,32.14,32.12,32.14,98735.2852588692,10.3522,10.3554,10.3489,10.3554,98735.2853
2005-04-05 15:35:00,32.14,32.14,32.12,32.12,91037.27996749974,10.3554,10.3554,10.3489,10.3489,91037.28
2005-04-05 15:40:00,32.12,32.13,32.07,32.09,169021.42052789472,10.3489,10.3522,10.3328,10.3393,169021.4205
2005-04-05 15:45:00,32.09,32.12,32.07,32.1,145258.01288931942,10.3393,10.3489,10.3328,10.3425,145258.0129
2005-04-05 15:50:00,32.09,32.15,32.08,32.11,170360.20405682854,10.3393,10.3586,10.336,10.3457,170360.2041
2005-04-05 15:55:00,32.12,32.17,32.07,32.07,264298.18167035154,10.3489,10.365,10.3328,10.3328,264298.1817
2005-04-06 09:30:00,32.16,32.17,32.09,32.13,498250.6033515365,10.48,10.4833,10.4572,10.4702,498250.6034
2005-04-06 09:35:00,32.12,32.12,31.96,32.02,190776.65287306928,10.467,10.467,10.4148,10.4344,190776.6529
2005-04-06 09:40:00,32.03,32.03,31.93,31.93,116697.29760539794,10.4376,10.4376,10.4051,10.4051,116697.2976
2005-04-06 09:45:00,31.93,31.94,31.8,31.8,141241.66230251797,10.4051,10.4083,10.3627,10.3627,141241.6623
2005-04-06 09:50:00,31.82,31.84,31.77,31.78,84678.0582050641,10.3692,10.3757,10.3529,10.3562,84678.0582
2005-04-06 09:55:00,31.78,31.79,31.77,31.78,135886.5281867827,10.3562,10.3594,10.3529,10.3562,135886.5282
2005-04-06 10:00:00,31.77,31.86,31.77,31.85,156079.8464148678,10.3529,10.3822,10.3529,10.379,156079.8464
2005-04-06 10:05:00,31.84,31.85,31.79,31.84,119263.29936918776,10.3757,10.379,10.3594,10.3757,119263.2994
2005-04-06 10:10:00,31.84,31.91,31.84,31.87,121606.17054482194,10.3757,10.3985,10.3757,10.3855,121606.1705
2005-04-06 10:15:00,31.86,31.88,31.86,31.86,49869.68645278478,10.3822,10.3888,10.3822,10.3822,49869.6865
2005-04-06 10:20:00,31.87,31.87,31.86,31.86,22536.18940371929,10.3855,10.3855,10.3822,10.3822,22536.1894
2005-04-06 10:25:00,31.86,31.9,31.86,31.9,32465.500576645125,10.3822,10.3953,10.3822,10.3953,32465.5006
2005-04-06 10:30:00,31.89,31.92,31.85,31.85,84231.79702875282,10.392,10.4018,10.379,10.379,84231.797
2005-04-06 10:35:00,31.85,31.86,31.82,31.84,93937.977613523,10.379,10.3822,10.3692,10.3757,93937.9776
2005-04-06 10:40:00,31.85,31.88,31.82,31.86,68724.22115193607,10.379,10.3888,10.3692,10.3822,68724.2212
2005-04-06 10:45:00,31.88,31.91,31.86,31.86,87467.19055700954,10.3888,10.3985,10.3822,10.3822,87467.1906
2005-04-06 10:50:00,31.86,31.9,31.86,31.9,22647.754697797114,10.3822,10.3953,10.3822,10.3953,22647.7547
2005-04-06 10:55:00,31.89,31.91,31.87,31.9,91260.41055565535,10.392,10.3985,10.3855,10.3953,91260.4106
2005-04-06 11:00:00,31.9,31.95,31.88,31.95,72629.00644465971,10.3953,10.4116,10.3888,10.4116,72629.0064
2005-04-06 11:05:00,31.95,31.95,31.9,31.93,41279.15880879277,10.4116,10.4116,10.3953,10.4051,41279.1588
2005-04-06 11:10:00,31.94,31.96,31.93,31.96,49200.29468831787,10.4083,10.4148,10.4051,10.4148,49200.2947
2005-04-06 11:15:00,31.95,31.97,31.91,31.93,101635.98290489247,10.4116,10.4181,10.3985,10.4051,101635.9829
2005-04-06 11:20:00,31.93,31.95,31.9,31.91,52212.55762841897,10.4051,10.4116,10.3953,10.3985,52212.5576
2005-04-06 11:25:00,31.91,31.98,31.91,31.96,149609.05935835434,10.3985,10.4213,10.3985,10.4148,149609.0594
2005-04-06 11:30:00,31.96,31.98,31.95,31.95,97284.93643585755,10.4148,10.4213,10.4116,10.4116,97284.9364
2005-04-06 11:35:00,31.95,31.97,31.95,31.96,44514.5523370495,10.4116,10.4181,10.4116,10.4148,44514.5523
2005-04-06 11:40:00,31.95,31.96,31.92,31.94,69616.74350455862,10.4116,10.4148,10.4018,10.4083,69616.7435
2005-04-06 11:45:00,31.94,31.96,31.93,31.96,22759.31999187493,10.4083,10.4148,10.4051,10.4148,22759.32
2005-04-06 11:50:00,31.96,32.02,31.95,31.99,188210.65110927948,10.4148,10.4344,10.4116,10.4246,188210.6511
2005-04-06 11:55:00,31.98,31.98,31.95,31.98,68277.9599756248,10.4213,10.4213,10.4116,10.4213,68277.96
2005-04-06 12:00:00,31.97,31.97,31.93,31.95,30122.62940101094,10.4181,10.4181,10.4051,10.4116,30122.6294
2005-04-06 12:05:00,31.95,31.95,31.94,31.94,21978.362933330205,10.4116,10.4116,10.4083,10.4083,21978.3629
2005-04-06 12:10:00,31.95,31.95,31.93,31.95,38936.28763315859,10.4116,10.4116,10.4051,10.4116,38936.2876
2005-04-06 12:15:00,31.94,31.95,31.9,31.91,58683.344684932425,10.4083,10.4116,10.3953,10.3985,58683.3447
2005-04-06 12:20:00,31.9,31.91,31.87,31.9,67608.5682111579,10.3953,10.3985,10.3855,10.3953,67608.5682
2005-04-06 12:25:00,31.9,31.95,31.89,31.95,78653.5323248619,10.3953,10.4116,10.392,10.4116,78653.5323
2005-04-06 12:30:00,31.95,31.95,31.92,31.94,38601.59175092513,10.4116,10.4116,10.4018,10.4083,38601.5918
2005-04-06 12:35:00,31.94,31.98,31.94,31.97,88805.97408594337,10.4083,10.4213,10.4083,10.4181,88805.9741
2005-04-06 12:40:00,31.95,31.99,31.95,31.96,78653.5323248619,10.4116,10.4246,10.4116,10.4148,78653.5323
2005-04-06 12:45:00,31.96,31.97,31.95,31.95,27333.497049065485,10.4148,10.4181,10.4116,10.4116,27333.497
2005-04-06 12:50:00,31.95,31.95,31.93,31.95,45072.3788074386,10.4116,10.4116,10.4051,10.4116,45072.3788
2005-04-06 12:55:00,31.95,31.95,31.94,31.95,46411.162336372414,10.4116,10.4116,10.4083,10.4116,46411.1623
2005-04-06 13:00:00,31.95,31.95,31.94,31.95,51431.60056987424,10.4116,10.4116,10.4083,10.4116,51431.6006
2005-04-06 13:05:00,31.95,31.95,31.95,31.95,23763.407638575296,10.4116,10.4116,10.4116,10.4116,23763.4076
2005-04-06 13:10:00,31.95,31.95,31.94,31.94,36481.85116344658,10.4116,10.4116,10.4083,10.4083,36481.8512
2005-04-06 13:15:00,31.94,31.95,31.94,31.94,13610.965877493833,10.4083,10.4116,10.4083,10.4083,13610.9659
2005-04-06 13:20:00,31.95,31.95,31.9,31.9,53216.64527511933,10.4116,10.4116,10.3953,10.3953,53216.6453
2005-04-06 13:25:00,31.91,31.92,31.9,31.91,16065.402347205834,10.3985,10.4018,10.3953,10.3985,16065.4023
2005-04-06 13:30:00,31.91,31.92,31.89,31.89,49534.99057055132,10.3985,10.4018,10.392,10.392,49534.9906
2005-04-06 13:35:00,31.9,31.9,31.88,31.88,19970.187639929474,10.3953,10.3953,10.3888,10.3888,19970.1876
2005-04-06 13:40:00,31.88,31.89,31.87,31.87,9036.788820303282,10.3888,10.392,10.3855,10.3855,9036.7888
2005-04-06 13:45:00,31.88,31.88,31.84,31.85,50315.94762909605,10.3888,10.3888,10.3757,10.379,50315.9476
2005-04-06 13:50:00,31.84,31.85,31.81,31.84,87690.32114516519,10.3757,10.379,10.3659,10.3757,87690.3211
2005-04-06 13:55:00,31.85,31.86,31.79,31.82,51431.60056987424,10.379,10.3822,10.3594,10.3692,51431.6006
2005-04-06 14:00:00,31.82,31.82,31.79,31.82,78318.83644262845,10.3692,10.3692,10.3594,10.3692,78318.8364
2005-04-06 14:05:00,31.86,31.86,31.8,31.8,67943.26409339135,10.3822,10.3822,10.3627,10.3627,67943.2641
2005-04-06 14:10:00,31.8,31.83,31.78,31.81,61026.21586056661,10.3627,10.3725,10.3562,10.3659,61026.2159
2005-04-06 14:15:00,31.81,31.81,31.79,31.8,74414.0511499048,10.3659,10.3659,10.3594,10.3627,74414.0511
2005-04-06 14:20:00,31.8,31.84,31.79,31.82,60579.95468425534,10.3627,10.3757,10.3594,10.3692,60579.9547
2005-04-06 14:25:00,31.82,31.87,31.82,31.84,58683.344684932425,10.3692,10.3855,10.3692,10.3757,58683.3447
2005-04-06 14:30:00,31.84,31.86,31.8,31.84,43845.160572582594,10.3757,10.3822,10.3627,10.3757,43845.1606
2005-04-06 14:35:00,31.84,31.84,31.79,31.8,46968.9888067615,10.3757,10.3757,10.3594,10.3627,46968.9888
2005-04-06 14:40:00,31.8,31.8,31.78,31.78,119932.69113365468,10.3627,10.3627,10.3562,10.3562,119932.6911
2005-04-06 14:45:00,31.78,31.79,31.78,31.79,74190.92056174917,10.3562,10.3594,10.3562,10.3594,74190.9206
2005-04-06 14:50:00,31.79,31.8,31.78,31.8,19077.66528730693,10.3594,10.3627,10.3562,10.3627,19077.6653
2005-04-06 14:55:00,31.8,31.8,31.74,31.75,43287.3341021935,10.3627,10.3627,10.3431,10.3464,43287.3341
2005-04-06 15:00:00,31.73,31.76,31.73,31.75,43398.89939627132,10.3399,10.3497,10.3399,10.3464,43398.8994
2005-04-06 15:05:00,31.75,31.8,31.73,31.78,62253.43409542261,10.3464,10.3627,10.3399,10.3562,62253.4341
2005-04-06 15:10:00,31.81,31.81,31.78,31.78,26998.80116683203,10.3659,10.3659,10.3562,10.3562,26998.8012
2005-04-06 15:15:00,31.78,31.8,31.75,31.78,81331.09938272955,10.3562,10.3627,10.3464,10.3562,81331.0994
2005-04-06 15:20:00,31.77,31.78,31.69,31.76,88025.01702739864,10.3529,10.3562,10.3268,10.3497,88025.017
2005-04-06 15:25:00,31.77,31.78,31.74,31.77,70063.0046808699,10.3529,10.3562,10.3431,10.3529,70063.0047
2005-04-06 15:30:00,31.76,31.78,31.72,31.74,66381.34997630189,10.3497,10.3562,10.3366,10.3431,66381.35
2005-04-06 15:35:00,31.74,31.82,31.74,31.78,93826.4123194452,10.3431,10.3692,10.3431,10.3562,93826.4123
2005-04-06 15:40:00,31.78,31.85,31.78,31.85,142022.6193610627,10.3562,10.379,10.3562,10.379,142022.6194
2005-04-06 15:45:00,31.84,31.91,31.8,31.9,200036.5722815282,10.3757,10.3985,10.3627,10.3953,200036.5723
2005-04-06 15:50:00,31.88,31.94,31.88,31.9,339716.3204669567,10.3888,10.4083,10.3888,10.3953,339716.3205
2005-04-06 15:55:00,31.91,31.92,31.81,31.82,313498.4763586694,10.3985,10.4018,10.3659,10.3692,313498.4764
2005-04-07 09:30:00,31.83,31.86,31.81,31.85,320527.089885572,10.3725,10.3822,10.3659,10.379,320527.0899
2005-04-07 09:35:00,31.84,31.86,31.82,31.83,72629.00644465971,10.3757,10.3822,10.3692,10.3725,72629.0064
2005-04-07 09:40:00,31.83,31.87,31.81,31.84,170360.20405682854,10.3725,10.3855,10.3659,10.3757,170360.2041
2005-04-07 09:45:00,31.84,31.84,31.81,31.82,136667.4852453274,10.3757,10.3757,10.3659,10.3692,136667.4852
2005-04-07 09:50:00,31.82,31.85,31.81,31.84,119709.56054549904,10.3692,10.379,10.3659,10.3757,119709.5605
2005-04-07 09:55:00,31.85,31.86,31.84,31.84,116251.03642908669,10.379,10.3822,10.3757,10.3757,116251.0364
2005-04-07 10:00:00,31.83,31.84,31.8,31.81,89252.23526225465,10.3725,10.3757,10.3627,10.3659,89252.2353
2005-04-07 10:05:00,31.81,31.83,31.8,31.81,88694.40879186554,10.3659,10.3725,10.3627,10.3659,88694.4088
2005-04-07 10:10:00,31.81,31.83,31.81,31.83,17404.185876139654,10.3659,10.3725,10.3659,10.3725,17404.1859
2005-04-07 10:15:00,31.84,31.84,31.82,31.83,60356.8240960997,10.3757,10.3757,10.3692,10.3725,60356.8241
2005-04-07 10:20:00,31.82,31.83,31.8,31.82,76310.66114922772,10.3692,10.3725,10.3627,10.3692,76310.6611
2005-04-07 10:25:00,31.81,31.86,31.81,31.85,62253.43409542261,10.3659,10.3822,10.3659,10.379,62253.4341
2005-04-07 10:30:00,31.85,31.86,31.84,31.86,71736.48409203716,10.379,10.3822,10.3757,10.3822,71736.4841
2005-04-07 10:35:00,31.84,31.86,31.83,31.85,46857.42351268369,10.3757,10.3822,10.3725,10.379,46857.4235
2005-04-07 10:40:00,31.85,31.86,31.84,31.86,40721.33233840368,10.379,10.3822,10.3757,10.3822,40721.3323
2005-04-07 10:45:00,31.86,31.86,31.82,31.82,82223.62173535209,10.3822,10.3822,10.3692,10.3692,82223.6217
2005-04-07 10:50:00,31.82,31.86,31.82,31.85,67720.1335052357,10.3692,10.3822,10.3692,10.379,67720.1335
2005-04-07 10:55:00,31.86,31.86,31.85,31.86,27668.192931298938,10.3822,10.3822,10.379,10.3822,27668.1929
2005-04-07 11:00:00,31.86,31.86,31.85,31.86,74525.61644398262,10.3822,10.3822,10.379,10.3822,74525.6164
2005-04-07 11:05:00,31.86,31.91,31.86,31.91,56228.90821522042,10.3822,10.3985,10.3822,10.3985,56228.9082
2005-04-07 11:10:00,31.92,31.95,31.91,31.91,49758.12115870696,10.4018,10.4116,10.3985,10.3985,49758.1212
2005-04-07 11:15:00,31.91,31.91,31.86,31.87,55113.25527444224,10.3985,10.3985,10.3822,10.3855,55113.2553
2005-04-07 11:20:00,31.87,31.88,31.86,31.87,66939.17644669098,10.3855,10.3888,10.3822,10.3855,66939.1764
2005-04-07 11:25:00,31.88,31.88,31.86,31.86,60022.12821386624,10.3888,10.3888,10.3822,10.3822,60022.1282
2005-04-07 11:30:00,31.84,31.87,31.83,31.87,61137.78115464443,10.3757,10.3855,10.3725,10.3855,61137.7812
2005-04-07 11:35:00,31.86,31.87,31.84,31.85,45183.94410151641,10.3822,10.3855,10.3757,10.379,45183.9441
2005-04-07 11:40:00,31.84,31.86,31.84,31.86,46411.162336372414,10.3757,10.3822,10.3757,10.3822,46411.1623
2005-04-07 11:45:00,31.86,31.87,31.85,31.86,60022.12821386624,10.3822,10.3855,10.379,10.3822,60022.1282
2005-04-07 11:50:00,31.86,31.87,31.85,31.85,33581.15351742331,10.3822,10.3855,10.379,10.379,33581.1535
2005-04-07 11:55:00,31.86,31.86,31.83,31.84,26775.670578676392,10.3822,10.3822,10.3725,10.3757,26775.6706
2005-04-07 12:00:00,31.84,31.85,31.83,31.85,82223.62173535209,10.3757,10.379,10.3725,10.379,82223.6217
2005-04-07 12:05:00,31.83,31.86,31.83,31.86,48307.77233569532,10.3725,10.3822,10.3725,10.3822,48307.7723
2005-04-07 12:10:00,31.86,31.86,31.85,31.86,19523.9264636182,10.3822,10.3822,10.379,10.3822,19523.9265
2005-04-07 12:15:00,31.86,31.86,31.85,31.86,15284.445288661109,10.3822,10.3822,10.379,10.3822,15284.4453
2005-04-07 12:20:00,31.85,31.86,31.83,31.83,72071.17997427062,10.379,10.3822,10.3725,10.3725,72071.18
2005-04-07 12:25:00,31.84,31.85,31.82,31.85,33246.45763518985,10.3757,10.379,10.3692,10.379,33246.4576
2005-04-07 12:30:00,31.83,31.85,31.83,31.84,51208.4699817186,10.3725,10.379,10.3725,10.3757,51208.47
2005-04-07 12:35:00,31.85,31.9,31.82,31.9,112904.07760675212,10.379,10.3953,10.3692,10.3953,112904.0776
2005-04-07 12:40:00,31.86,31.91,31.84,31.84,74525.61644398262,10.3822,10.3985,10.3757,10.3757,74525.6164
2005-04-07 12:45:00,31.86,31.86,31.84,31.85,82781.44820574118,10.3822,10.3822,10.3757,10.379,82781.4482
2005-04-07 12:50:00,31.85,31.86,31.84,31.85,87355.62526293173,10.379,10.3822,10.3757,10.379,87355.6253
2005-04-07 12:55:00,31.85,31.86,31.82,31.82,85347.449969531,10.379,10.3822,10.3692,10.3692,85347.45
2005-04-07 13:00:00,31.82,31.85,31.81,31.83,59687.4323316328,10.3692,10.379,10.3659,10.3725,59687.4323
2005-04-07 13:05:00,31.83,31.85,31.81,31.83,91818.23702604446,10.3725,10.379,10.3659,10.3725,91818.237
2005-04-07 13:10:00,31.82,31.83,31.82,31.83,104201.98466868229,10.3692,10.3725,10.3692,10.3725,104201.9847
2005-04-07 13:15:00,31.82,31.86,31.81,31.86,38266.89586869168,10.3692,10.3822,10.3659,10.3822,38266.8959
2005-04-07 13:20:00,31.86,31.87,31.82,31.86,27779.75822537676,10.3822,10.3855,10.3692,10.3822,27779.7582
2005-04-07 13:25:00,31.86,31.87,31.84,31.86,57009.86527376515,10.3822,10.3855,10.3757,10.3822,57009.8653
2005-04-07 13:30:00,31.86,31.86,31.83,31.86,27668.192931298938,10.3822,10.3822,10.3725,10.3822,27668.1929
2005-04-07 13:35:00,31.86,31.86,31.8,31.82,58794.90997901024,10.3822,10.3822,10.3627,10.3692,58794.91
2005-04-07 13:40:00,31.82,31.85,31.78,31.82,101635.98290489247,10.3692,10.379,10.3562,10.3692,101635.9829
2005-04-07 13:45:00,31.82,31.84,31.81,31.81,15619.141170894562,10.3692,10.3757,10.3659,10.3659,15619.1412
2005-04-07 13:50:00,31.8,31.81,31.78,31.8,18966.099993229112,10.3627,10.3659,10.3562,10.3627,18966.1
2005-04-07 13:55:00,31.8,31.82,31.78,31.82,21643.66705109675,10.3627,10.3692,10.3562,10.3692,21643.6671
2005-04-07 14:00:00,31.82,31.84,31.79,31.83,25660.01763789821,10.3692,10.3757,10.3594,10.3725,25660.0176
2005-04-07 14:05:00,31.82,31.87,31.81,31.86,61137.78115464443,10.3692,10.3855,10.3659,10.3822,61137.7812
2005-04-07 14:10:00,31.86,31.89,31.83,31.86,34585.24116412368,10.3822,10.392,10.3725,10.3822,34585.2412
2005-04-07 14:15:00,31.86,31.87,31.83,31.84,26998.80116683203,10.3822,10.3855,10.3725,10.3757,26998.8012
2005-04-07 14:20:00,31.85,31.87,31.83,31.85,38378.4611627695,10.379,10.3855,10.3725,10.379,38378.4612
2005-04-07 14:25:00,31.85,31.86,31.79,31.84,59129.6058612437,10.379,10.3822,10.3594,10.3757,59129.6059
2005-04-07 14:30:00,31.84,31.86,31.83,31.85,29787.933518777485,10.3757,10.3822,10.3725,10.379,29787.9335
2005-04-07 14:35:00,31.85,31.86,31.81,31.83,111119.03290150705,10.379,10.3822,10.3659,10.3725,111119.0329
2005-04-07 14:40:00,31.83,31.83,31.8,31.81,36035.58998713531,10.3725,10.3725,10.3627,10.3659,36035.59
2005-04-07 14:45:00,31.81,31.87,31.8,31.82,92710.759378667,10.3659,10.3855,10.3627,10.3692,92710.7594
2005-04-07 14:50:00,31.82,31.84,31.82,31.82,53997.60233366406,10.3692,10.3757,10.3692,10.3692,53997.6023
2005-04-07 14:55:00,31.82,31.88,31.82,31.86,38043.76528053604,10.3692,10.3888,10.3692,10.3822,38043.7653
2005-04-07 15:00:00,31.86,31.91,31.85,31.86,82223.62173535209,10.3822,10.3985,10.379,10.3822,82223.6217
2005-04-07 15:05:00,31.86,31.88,31.86,31.86,105317.63760946048,10.3822,10.3888,10.3822,10.3822,105317.6376
2005-04-07 15:10:00,31.86,31.87,31.86,31.86,50092.81704094042,10.3822,10.3855,10.3822,10.3822,50092.817
2005-04-07 15:15:00,31.86,31.88,31.85,31.86,52324.12292249678,10.3822,10.3888,10.379,10.3822,52324.1229
2005-04-07 15:20:00,31.86,31.87,31.82,31.86,34808.37175227931,10.3822,10.3855,10.3692,10.3822,34808.3718
2005-04-07 15:25:00,31.86,31.86,31.84,31.84,51654.73115802987,10.3822,10.3822,10.3757,10.3757,51654.7312
2005-04-07 15:30:00,31.85,31.87,31.84,31.87,84120.23173467499,10.379,10.3855,10.3757,10.3855,84120.2317
2005-04-07 15:35:00,31.87,31.87,31.85,31.85,52547.253510652416,10.3855,10.3855,10.379,10.379,52547.2535
2005-04-07 15:40:00,31.86,31.86,31.82,31.83,81888.92585311864,10.3822,10.3822,10.3692,10.3725,81888.9259
2005-04-07 15:45:00,31.83,31.84,31.8,31.81,103421.02761013756,10.3725,10.3757,10.3627,10.3659,103421.0276
2005-04-07 15:50:00,31.81,31.81,31.74,31.75,213647.53815902205,10.3659,10.3659,10.3431,10.3464,213647.5382
2005-04-07 15:55:00,31.75,31.78,31.73,31.74,404647.321620247,10.3464,10.3562,10.3399,10.3431,404647.3216
2005-04-08 09:30:00,31.83,31.87,31.81,31.82,151728.7999458329,10.3725,10.3855,10.3659,10.3692,151728.7999
2005-04-08 09:35:00,31.82,31.89,31.78,31.86,100408.76467003649,10.3692,10.392,10.3562,10.3822,100408.7647
2005-04-08 09:40:00,31.86,31.86,31.77,31.79,93826.4123194452,10.3822,10.3822,10.3529,10.3594,93826.4123
2005-04-08 09:45:00,31.79,31.86,31.78,31.85,70286.13526902553,10.3594,10.3822,10.3562,10.379,70286.1353
2005-04-08 09:50:00,31.83,31.89,31.83,31.89,52324.12292249678,10.3725,10.392,10.3725,10.392,52324.1229
2005-04-08 09:55:00,31.89,31.95,31.87,31.91,88805.97408594337,10.392,10.4116,10.3855,10.3985,88805.9741
2005-04-08 10:00:00,31.91,31.91,31.87,31.87,83897.10114651936,10.3985,10.3985,10.3855,10.3855,83897.1011
2005-04-08 10:05:00,31.87,31.87,31.8,31.8,57456.12645007642,10.3855,10.3855,10.3627,10.3627,57456.1265
2005-04-08 10:10:00,31.79,31.8,31.76,31.76,41948.55057325968,10.3594,10.3627,10.3497,10.3497,41948.5506
2005-04-08 10:15:00,31.76,31.77,31.73,31.74,37151.242927913496,10.3497,10.3529,10.3399,10.3431,37151.2429
2005-04-08 10:20:00,31.75,31.78,31.73,31.73,38043.76528053604,10.3464,10.3562,10.3399,10.3399,38043.7653
2005-04-08 10:25:00,31.73,31.74,31.63,31.69,62476.564683578246,10.3399,10.3431,10.3073,10.3268,62476.5647
2005-04-08 10:30:00,31.68,31.69,31.66,31.66,37374.37351606913,10.3236,10.3268,10.3171,10.3171,37374.3735
2005-04-08 10:35:00,31.64,31.68,31.62,31.65,70174.5699749477,10.3105,10.3236,10.304,10.3138,70174.57
2005-04-08 10:40:00,31.65,31.69,31.64,31.69,46745.85821860587,10.3138,10.3268,10.3105,10.3268,46745.8582
2005-04-08 10:45:00,31.69,31.71,31.68,31.69,73967.78997359354,10.3268,10.3334,10.3236,10.3268,73967.79
2005-04-08 10:50:00,31.69,31.71,31.68,31.7,37485.93881014695,10.3268,10.3334,10.3236,10.3301,37485.9388
2005-04-08 10:55:00,31.7,31.71,31.67,31.67,57344.56115599861,10.3301,10.3334,10.3203,10.3203,57344.5612
2005-04-08 11:00:00,31.67,31.69,31.67,31.68,35477.76351674622,10.3203,10.3268,10.3203,10.3236,35477.7635
2005-04-08 11:05:00,31.69,31.69,31.65,31.69,108329.90054956156,10.3268,10.3268,10.3138,10.3268,108329.9005
2005-04-08 11:10:00,31.69,31.7,31.62,31.64,104201.98466868229,10.3268,10.3301,10.304,10.3105,104201.9847
2005-04-08 11:15:00,31.65,31.68,31.64,31.66,28672.280577999303,10.3138,10.3236,10.3105,10.3171,28672.2806
2005-04-08 11:20:00,31.67,31.69,31.67,31.69,50427.51292317387,10.3203,10.3268,10.3203,10.3268,50427.5129
2005-04-08 11:25:00,31.69,31.69,31.68,31.68,26106.278814209483,10.3268,10.3268,10.3236,10.3236,26106.2788
2005-04-08 11:30:00,31.69,31.69,31.67,31.69,34473.67587004585,10.3268,10.3268,10.3203,10.3268,34473.6759
2005-04-08 11:35:00,31.68,31.7,31.68,31.7,137560.00759794997,10.3236,10.3301,10.3236,10.3301,137560.0076
2005-04-08 11:40:00,31.69,31.71,31.66,31.66,117143.55878170922,10.3268,10.3334,10.3171,10.3171,117143.5588
2005-04-08 11:45:00,31.68,31.69,31.62,31.67,57121.43056784297,10.3236,10.3268,10.304,10.3203,57121.4306
2005-04-08 11:50:00,31.67,31.67,31.63,31.63,27556.62763722112,10.3203,10.3203,10.3073,10.3073,27556.6276
2005-04-08 11:55:00,31.63,31.65,31.63,31.65,27221.931754987665,10.3073,10.3138,10.3073,10.3138,27221.9318
2005-04-08 12:00:00,31.64,31.65,31.62,31.62,41725.41998510405,10.3105,10.3138,10.304,10.304,41725.42
2005-04-08 12:05:00,31.62,31.63,31.62,31.63,24209.66881488657,10.304,10.3073,10.304,10.3073,24209.6688
2005-04-08 12:10:00,31.63,31.64,31.62,31.64,79992.31585379572,10.3073,10.3105,10.304,10.3105,79992.3159
2005-04-08 12:15:00,31.64,31.64,31.61,31.62,79211.358795251,10.3105,10.3105,10.3008,10.304,79211.3588
2005-04-08 12:20:00,31.63,31.64,31.62,31.62,105429.20290353827,10.3073,10.3105,10.304,10.304,105429.2029
2005-04-08 12:25:00,31.63,31.67,31.62,31.67,35254.63292859058,10.3073,10.3203,10.304,10.3203,35254.6329
2005-04-08 12:30:00,31.66,31.67,31.64,31.66,19858.62234585165,10.3171,10.3203,10.3105,10.3171,19858.6223
2005-04-08 12:35:00,31.67,31.69,31.66,31.68,20862.709992552023,10.3203,10.3268,10.3171,10.3236,20862.71
2005-04-08 12:40:00,31.67,31.69,31.65,31.69,33246.45763518985,10.3203,10.3268,10.3138,10.3268,33246.4576
2005-04-08 12:45:00,31.69,31.7,31.68,31.68,29006.97646023276,10.3268,10.3301,10.3236,10.3236,29006.9765
2005-04-08 12:50:00,31.68,31.69,31.67,31.68,29676.36822469967,10.3236,10.3268,10.3203,10.3236,29676.3682
2005-04-08 12:55:00,31.68,31.68,31.64,31.64,45630.205277827685,10.3236,10.3236,10.3105,10.3105,45630.2053
2005-04-08 13:00:00,31.64,31.66,31.64,31.65,35254.63292859058,10.3105,10.3171,10.3105,10.3138,35254.6329
2005-04-08 13:05:00,31.65,31.68,31.64,31.64,42841.07292588223,10.3138,10.3236,10.3105,10.3105,42841.0729
2005-04-08 13:10:00,31.63,31.7,31.61,31.69,46634.29292452805,10.3073,10.3301,10.3008,10.3268,46634.2929
2005-04-08 13:15:00,31.68,31.69,31.6,31.61,48754.033512006594,10.3236,10.3268,10.2975,10.3008,48754.0335
2005-04-08 13:20:00,31.61,31.61,31.55,31.55,63257.521742122975,10.3008,10.3008,10.2812,10.2812,63257.5217
2005-04-08 13:25:00,31.52,31.58,31.52,31.58,136779.05053940523,10.2714,10.291,10.2714,10.291,136779.0505
2005-04-08 13:30:00,31.56,31.59,31.53,31.55,66158.21938814624,10.2845,10.2943,10.2747,10.2812,66158.2194
2005-04-08 13:35:00,31.55,31.59,31.55,31.58,20974.27528662984,10.2812,10.2943,10.2812,10.291,20974.2753
2005-04-08 13:40:00,31.59,31.61,31.58,31.6,34362.11057596804,10.2943,10.3008,10.291,10.2975,34362.1106
2005-04-08 13:45:00,31.6,31.6,31.58,31.59,29006.97646023276,10.2975,10.2975,10.291,10.2943,29006.9765
2005-04-08 13:50:00,31.59,31.6,31.56,31.6,54666.99409813097,10.2943,10.2975,10.2845,10.2975,54666.9941
2005-04-08 13:55:00,31.6,31.63,31.59,31.6,32911.7617529564,10.2975,10.3073,10.2943,10.2975,32911.7618
2005-04-08 14:00:00,31.61,31.62,31.57,31.61,34585.24116412368,10.3008,10.304,10.2877,10.3008,34585.2412
2005-04-08 14:05:00,31.61,31.61,31.51,31.57,104648.24584499357,10.3008,10.3008,10.2682,10.2877,104648.2458
2005-04-08 14:10:00,31.56,31.58,31.54,31.57,35812.45939897968,10.2845,10.291,10.278,10.2877,35812.4594
2005-04-08 14:15:00,31.56,31.57,31.53,31.55,34250.54528189022,10.2845,10.2877,10.2747,10.2812,34250.5453
2005-04-08 14:20:00,31.56,31.57,31.53,31.56,59575.86703755497,10.2845,10.2877,10.2747,10.2845,59575.867
2005-04-08 14:25:00,31.55,31.56,31.49,31.52,95276.76114245685,10.2812,10.2845,10.2617,10.2714,95276.7611
2005-04-08 14:30:00,31.52,31.55,31.52,31.54,27556.62763722112,10.2714,10.2812,10.2714,10.278,27556.6276
2005-04-08 14:35:00,31.54,31.55,31.52,31.55,28783.84587207712,10.278,10.2812,10.2714,10.2812,28783.8459
2005-04-08 14:40:00,31.54,31.58,31.54,31.56,28449.149989843667,10.278,10.291,10.278,10.2845,28449.15
2005-04-08 14:45:00,31.55,31.56,31.51,31.52,89363.80055633246,10.2812,10.2845,10.2682,10.2714,89363.8006
2005-04-08 14:50:00,31.52,31.54,31.52,31.53,31907.674106256032,10.2714,10.278,10.2714,10.2747,31907.6741
2005-04-08 14:55:00,31.53,31.55,31.53,31.54,77426.3140900059,10.2747,10.2812,10.2747,10.278,77426.3141
2005-04-08 15:00:00,31.55,31.55,31.53,31.55,96392.414083235,10.2812,10.2812,10.2747,10.2812,96392.4141
2005-04-08 15:05:00,31.54,31.55,31.51,31.52,65823.5235059128,10.278,10.2812,10.2682,10.2714,65823.5235
2005-04-08 15:10:00,31.52,31.54,31.46,31.46,154629.49759185617,10.2714,10.278,10.2519,10.2519,154629.4976
2005-04-08 15:15:00,31.47,31.48,31.41,31.41,192784.82816647,10.2551,10.2584,10.2356,10.2356,192784.8282
2005-04-08 15:20:00,31.42,31.43,31.36,31.4,239530.68638507588,10.2389,10.2421,10.2193,10.2323,239530.6864
2005-04-08 15:25:00,31.4,31.41,31.37,31.37,146150.53524194198,10.2323,10.2356,10.2226,10.2226,146150.5352
2005-04-08 15:30:00,31.38,31.43,31.36,31.38,440348.21572514885,10.2258,10.2421,10.2193,10.2258,440348.2157
2005-04-08 15:35:00,31.36,31.42,31.36,31.4,138564.09524465032,10.2193,10.2389,10.2193,10.2323,138564.0952
2005-04-08 15:40:00,31.41,31.43,31.4,31.43,263851.9204940403,10.2356,10.2421,10.2323,10.2421,263851.9205
2005-04-08 15:45:00,31.43,31.51,31.42,31.49,365711.0339870884,10.2421,10.2682,10.2389,10.2617,365711.034
2005-04-08 15:50:00,31.48,31.49,31.44,31.44,164224.11288254854,10.2584,10.2617,10.2454,10.2454,164224.1129
2005-04-08 15:55:00,31.44,31.49,31.4,31.44,308701.16871332325,10.2454,10.2617,10.2323,10.2454,308701.1687
2005-04-11 09:30:00,31.63,31.69,31.55,31.6,194569.8728717151,10.3073,10.3268,10.2812,10.2975,194569.8729
2005-04-11 09:35:00,31.6,31.6,31.59,31.6,58348.64880269897,10.2975,10.2975,10.2943,10.2975,58348.6488
2005-04-11 09:40:00,31.6,31.61,31.55,31.56,59241.17115532152,10.2975,10.3008,10.2812,10.2845,59241.1712
2005-04-11 09:45:00,31.55,31.56,31.49,31.52,66381.34997630189,10.2812,10.2845,10.2617,10.2714,66381.35
2005-04-11 09:50:00,31.52,31.52,31.34,31.34,70174.5699749477,10.2714,10.2714,10.2128,10.2128,70174.57
2005-04-11 09:55:00,31.34,31.37,31.34,31.34,79880.7505597179,10.2128,10.2226,10.2128,10.2128,79880.7506
2005-04-11 10:00:00,31.35,31.42,31.34,31.42,94049.54290760084,10.216,10.2389,10.2128,10.2389,94049.5429
2005-04-11 10:05:00,31.42,31.45,31.42,31.43,49423.42527647351,10.2389,10.2486,10.2389,10.2421,49423.4253
2005-04-11 10:10:00,31.43,31.46,31.42,31.42,49311.85998239569,10.2421,10.2519,10.2389,10.2389,49311.86
2005-04-11 10:15:00,31.43,31.45,31.42,31.43,36704.98175160222,10.2421,10.2486,10.2389,10.2421,36704.9818
2005-04-11 10:20:00,31.44,31.49,31.4,31.49,79880.7505597179,10.2454,10.2617,10.2323,10.2617,79880.7506
2005-04-11 10:25:00,31.5,31.55,31.48,31.54,56898.29997968733,10.2649,10.2812,10.2584,10.278,56898.3
2005-04-11 10:30:00,31.55,31.57,31.53,31.57,113685.03466529684,10.2812,10.2877,10.2747,10.2877,113685.0347
2005-04-11 10:35:00,31.57,31.58,31.52,31.54,71178.65762164808,10.2877,10.291,10.2714,10.278,71178.6576
2005-04-11 10:40:00,31.54,31.56,31.52,31.52,59352.73644939934,10.278,10.2845,10.2714,10.2714,59352.7364
2005-04-11 10:45:00,31.52,31.54,31.5,31.52,39270.98351539204,10.2714,10.278,10.2649,10.2714,39270.9835
2005-04-11 10:50:00,31.52,31.55,31.5,31.53,45630.205277827685,10.2714,10.2812,10.2649,10.2747,45630.2053
2005-04-11 10:55:00,31.53,31.57,31.51,31.52,29341.67234246621,10.2747,10.2877,10.2682,10.2714,29341.6723
2005-04-11 11:00:00,31.52,31.57,31.52,31.57,33915.84939965676,10.2714,10.2877,10.2714,10.2877,33915.8494
2005-04-11 11:05:00,31.57,31.57,31.52,31.52,52547.253510652416,10.2877,10.2877,10.2714,10.2714,52547.2535
2005-04-11 11:10:00,31.52,31.54,31.52,31.52,24655.929991197845,10.2714,10.278,10.2714,10.2714,24655.93
2005-04-11 11:15:00,31.51,31.52,31.47,31.47,71736.48409203716,10.2682,10.2714,10.2551,10.2551,71736.4841
2005-04-11 11:20:00,31.47,31.51,31.43,31.49,50762.208805407325,10.2551,10.2682,10.2421,10.2617,50762.2088
2005-04-11 11:25:00,31.49,31.5,31.46,31.47,17515.751170217474,10.2617,10.2649,10.2519,10.2551,17515.7512
2005-04-11 11:30:00,31.47,31.47,31.38,31.42,131981.74289405905,10.2551,10.2551,10.2258,10.2389,131981.7429
2005-04-11 11:35:00,31.42,31.45,31.41,31.44,60468.38939017752,10.2389,10.2486,10.2356,10.2454,60468.3894
2005-04-11 11:40:00,31.44,31.44,31.4,31.42,39047.8529272364,10.2454,10.2454,10.2323,10.2389,39047.8529
2005-04-11 11:45:00,31.41,31.42,31.37,31.4,28783.84587207712,10.2356,10.2389,10.2226,10.2323,28783.8459
2005-04-11 11:50:00,31.41,31.44,31.37,31.38,40832.89763248149,10.2356,10.2454,10.2226,10.2258,40832.8976
2005-04-11 11:55:00,31.38,31.43,31.37,31.37,28672.280577999303,10.2258,10.2421,10.2226,10.2226,28672.2806
2005-04-11 12:00:00,31.37,31.47,31.36,31.43,72405.87585650408,10.2226,10.2551,10.2193,10.2421,72405.8759
2005-04-11 12:05:00,31.44,31.44,31.42,31.43,30011.06410693312,10.2454,10.2454,10.2389,10.2421,30011.0641
2005-04-11 12:10:00,31.43,31.45,31.43,31.44,15730.70646497238,10.2421,10.2486,10.2421,10.2454,15730.7065
2005-04-11 12:15:00,31.44,31.45,31.43,31.43,24879.06057935348,10.2454,10.2486,10.2421,10.2421,24879.0606
2005-04-11 12:20:00,31.43,31.46,31.43,31.46,28226.01940168803,10.2421,10.2519,10.2421,10.2519,28226.0194
2005-04-11 12:25:00,31.45,31.52,31.45,31.52,53886.03703958624,10.2486,10.2714,10.2486,10.2714,53886.037
2005-04-11 12:30:00,31.51,31.53,31.49,31.52,50315.94762909605,10.2682,10.2747,10.2617,10.2714,50315.9476
2005-04-11 12:35:00,31.52,31.52,31.46,31.48,24990.625873431298,10.2714,10.2714,10.2519,10.2584,24990.6259
2005-04-11 12:40:00,31.47,31.5,31.46,31.47,16065.402347205834,10.2551,10.2649,10.2519,10.2551,16065.4023
2005-04-11 12:45:00,31.47,31.49,31.45,31.48,29899.498812855305,10.2551,10.2617,10.2486,10.2584,29899.4988
2005-04-11 12:50:00,31.48,31.51,31.48,31.5,32242.36998848949,10.2584,10.2682,10.2584,10.2649,32242.37
2005-04-11 12:55:00,31.5,31.5,31.47,31.48,20528.014110318567,10.2649,10.2649,10.2551,10.2584,20528.0141
2005-04-11 13:00:00,31.48,31.51,31.46,31.51,32130.80469441167,10.2584,10.2682,10.2519,10.2682,32130.8047
2005-04-11 13:05:00,31.5,31.52,31.45,31.45,28449.149989843667,10.2649,10.2714,10.2486,10.2486,28449.15
2005-04-11 13:10:00,31.45,31.48,31.43,31.44,30568.89057732221,10.2486,10.2584,10.2421,10.2454,30568.8906
2005-04-11 13:15:00,31.44,31.44,31.42,31.43,18408.27352284002,10.2454,10.2454,10.2389,10.2421,18408.2735
2005-04-11 13:20:00,31.43,31.46,31.42,31.45,56452.03880337606,10.2421,10.2519,10.2389,10.2486,56452.0388
2005-04-11 13:25:00,31.45,31.47,31.43,31.43,17850.447052450927,10.2486,10.2551,10.2421,10.2421,17850.4471
2005-04-11 13:30:00,31.43,31.45,31.41,31.44,48977.16410016224,10.2421,10.2486,10.2356,10.2454,48977.1641
2005-04-11 13:35:00,31.44,31.45,31.41,31.42,30680.45587140004,10.2454,10.2486,10.2356,10.2389,30680.4559
2005-04-11 13:40:00,31.41,31.44,31.37,31.37,621418.6880134479,10.2356,10.2454,10.2226,10.2226,621418.688
2005-04-11 13:45:00,31.38,31.38,31.35,31.36,30234.19469508876,10.2258,10.2258,10.216,10.2193,30234.1947
2005-04-11 13:50:00,31.37,31.38,31.35,31.36,27445.0623431433,10.2226,10.2258,10.216,10.2193,27445.0623
2005-04-11 13:55:00,31.35,31.37,31.34,31.36,33804.28410557895,10.216,10.2226,10.2128,10.2193,33804.2841
2005-04-11 14:00:00,31.35,31.38,31.34,31.37,33915.84939965676,10.216,10.2258,10.2128,10.2226,33915.8494
2005-04-11 14:05:00,31.38,31.38,31.33,31.34,41948.55057325968,10.2258,10.2258,10.2095,10.2128,41948.5506
2005-04-11 14:10:00,31.35,31.35,31.31,31.33,54332.29821589752,10.216,10.216,10.203,10.2095,54332.2982
2005-04-11 14:15:00,31.33,31.34,31.32,31.33,36704.98175160222,10.2095,10.2128,10.2063,10.2095,36704.9818
2005-04-11 14:20:00,31.33,31.36,31.3,31.36,71736.48409203716,10.2095,10.2193,10.1998,10.2193,71736.4841
2005-04-11 14:25:00,31.36,31.37,31.32,31.34,38490.026456847314,10.2193,10.2226,10.2063,10.2128,38490.0265
2005-04-11 14:30:00,31.33,31.37,31.32,31.34,47749.94586530623,10.2095,10.2226,10.2063,10.2128,47749.9459
2005-04-11 14:35:00,31.33,31.34,31.28,31.28,73856.22467951571,10.2095,10.2128,10.1932,10.1932,73856.2247
2005-04-11 14:40:00,31.29,31.34,31.28,31.31,56898.29997968733,10.1965,10.2128,10.1932,10.203,56898.3
2005-04-11 14:45:00,31.31,31.37,31.3,31.36,55559.51645075352,10.203,10.2226,10.1998,10.2193,55559.5165
2005-04-11 14:50:00,31.37,31.37,31.32,31.32,42841.07292588223,10.2226,10.2226,10.2063,10.2063,42841.0729
2005-04-11 14:55:00,31.32,31.35,31.32,31.34,37039.67763383567,10.2063,10.216,10.2063,10.2128,37039.6776
2005-04-11 15:00:00,31.34,31.38,31.34,31.37,56786.73468560952,10.2128,10.2258,10.2128,10.2226,56786.7347
2005-04-11 15:05:00,31.36,31.37,31.34,31.34,95165.195848379,10.2193,10.2226,10.2128,10.2128,95165.1958
2005-04-11 15:10:00,31.35,31.37,31.34,31.36,184863.6922869449,10.216,10.2226,10.2128,10.2193,184863.6923
2005-04-11 15:15:00,31.36,31.38,31.34,31.35,106991.11702062776,10.2193,10.2258,10.2128,10.216,106991.117
2005-04-11 15:20:00,31.35,31.35,31.34,31.35,51989.42704026333,10.216,10.216,10.2128,10.216,51989.427
2005-04-11 15:25:00,31.35,31.35,31.32,31.32,83897.10114651936,10.216,10.216,10.2063,10.2063,83897.1011
2005-04-11 15:30:00,31.33,31.33,31.3,31.3,81665.79526496299,10.2095,10.2095,10.1998,10.1998,81665.7953
2005-04-11 15:35:00,31.3,31.32,31.25,31.26,141130.09700844015,10.1998,10.2063,10.1835,10.1867,141130.097
2005-04-11 15:40:00,31.25,31.29,31.25,31.28,252583.82579218064,10.1835,10.1965,10.1835,10.1932,252583.8258
2005-04-11 15:45:00,31.28,31.29,31.27,31.28,243212.3410896439,10.1932,10.1965,10.19,10.1932,243212.3411
2005-04-11 15:50:00,31.27,31.31,31.27,31.31,158645.84817865762,10.19,10.203,10.19,10.203,158645.8482
2005-04-11 15:55:00,31.31,31.34,31.28,31.3,363368.1628114542,10.203,10.2128,10.1932,10.1998,363368.1628
2005-04-12 09:30:00,31.16,31.28,31.15,31.26,156526.10759117908,10.1541,10.1932,10.1509,10.1867,156526.1076
2005-04-12 09:35:00,31.26,31.3,31.24,31.28,69616.74350455862,10.1867,10.1998,10.1802,10.1932,69616.7435
2005-04-12 09:40:00,31.28,31.32,31.24,31.26,60356.8240960997,10.1932,10.2063,10.1802,10.1867,60356.8241
2005-04-12 09:45:00,31.27,31.27,31.2,31.26,68277.9599756248,10.19,10.19,10.1672,10.1867,68277.96
2005-04-12 09:50:00,31.26,31.26,31.2,31.22,194681.43816579293,10.1867,10.1867,10.1672,10.1737,194681.4382
2005-04-12 09:55:00,31.23,31.27,31.23,31.26,104648.24584499357,10.1769,10.19,10.1769,10.1867,104648.2458
2005-04-12 10:00:00,31.27,31.28,31.25,31.26,70063.0046808699,10.19,10.1932,10.1835,10.1867,70063.0047
2005-04-12 10:05:00,31.26,31.26,31.19,31.2,48977.16410016224,10.1867,10.1867,10.1639,10.1672,48977.1641
2005-04-12 10:10:00,31.22,31.24,31.18,31.24,33358.022929267674,10.1737,10.1802,10.1606,10.1802,33358.0229
2005-04-12 10:15:00,31.24,31.26,31.23,31.26,53551.34115735279,10.1802,10.1867,10.1769,10.1867,53551.3412
2005-04-12 10:20:00,31.26,31.26,31.23,31.24,24879.06057935348,10.1867,10.1867,10.1769,10.1802,24879.0606
2005-04-12 10:25:00,31.24,31.26,31.23,31.24,33692.71881150112,10.1802,10.1867,10.1769,10.1802,33692.7188
2005-04-12 10:30:00,31.26,31.26,31.2,31.21,48084.64174753969,10.1867,10.1867,10.1672,10.1704,48084.6417
2005-04-12 10:35:00,31.21,31.22,31.19,31.21,43733.59527850477,10.1704,10.1737,10.1639,10.1704,43733.5953
2005-04-12 10:40:00,31.2,31.21,31.15,31.17,67831.69879931353,10.1672,10.1704,10.1509,10.1574,67831.6988
2005-04-12 10:45:00,31.17,31.22,31.16,31.18,87020.92938069828,10.1574,10.1737,10.1541,10.1606,87020.9294
2005-04-12 10:50:00,31.19,31.2,31.16,31.16,78653.5323248619,10.1639,10.1672,10.1541,10.1541,78653.5323
2005-04-12 10:55:00,31.17,31.17,31.13,31.15,99404.6770233361,10.1574,10.1574,10.1444,10.1509,99404.677
2005-04-12 11:00:00,31.15,31.19,31.12,31.13,53439.77586327497,10.1509,10.1639,10.1411,10.1444,53439.7759
2005-04-12 11:05:00,31.13,31.14,31.12,31.13,35143.067634512765,10.1444,10.1476,10.1411,10.1444,35143.0676
2005-04-12 11:10:00,31.12,31.12,31.1,31.11,47080.55410083932,10.1411,10.1411,10.1346,10.1378,47080.5541
2005-04-12 11:15:00,31.1,31.12,31.08,31.08,62253.43409542261,10.1346,10.1411,10.1281,10.1281,62253.4341
2005-04-12 11:20:00,31.08,31.12,31.08,31.11,84343.36232283064,10.1281,10.1411,10.1281,10.1378,84343.3623
2005-04-12 11:25:00,31.11,31.13,31.1,31.11,64707.87056513462,10.1378,10.1444,10.1346,10.1378,64707.8706
2005-04-12 11:30:00,31.11,31.13,31.1,31.12,30234.19469508876,10.1378,10.1444,10.1346,10.1411,30234.1947
2005-04-12 11:35:00,31.12,31.13,31.08,31.09,29230.1070483884,10.1411,10.1444,10.1281,10.1313,29230.107
2005-04-12 11:40:00,31.09,31.12,31.08,31.11,25994.713520131663,10.1313,10.1411,10.1281,10.1378,25994.7135
2005-04-12 11:45:00,31.12,31.14,31.1,31.12,27891.32351945457,10.1411,10.1476,10.1346,10.1411,27891.3235
2005-04-12 11:50:00,31.11,31.14,31.11,31.14,68612.65585785825,10.1378,10.1476,10.1378,10.1476,68612.6559
2005-04-12 11:55:00,31.14,31.15,31.13,31.14,40832.89763248149,10.1476,10.1509,10.1444,10.1476,40832.8976
2005-04-12 12:00:00,31.13,31.15,31.12,31.13,21197.40587478548,10.1444,10.1509,10.1411,10.1444,21197.4059
2005-04-12 12:05:00,31.14,31.14,31.12,31.13,9817.74587884801,10.1476,10.1476,10.1411,10.1444,9817.7459
2005-04-12 12:10:00,31.12,31.13,31.12,31.13,14726.618818272016,10.1411,10.1444,10.1411,10.1444,14726.6188
2005-04-12 12:15:00,31.13,31.13,31.1,31.11,25994.713520131663,10.1444,10.1444,10.1346,10.1378,25994.7135
2005-04-12 12:20:00,31.12,31.13,31.08,31.12,37039.67763383567,10.1411,10.1444,10.1281,10.1411,37039.6776
2005-04-12 12:25:00,31.11,31.12,31.09,31.1,24655.929991197845,10.1378,10.1411,10.1313,10.1346,24655.93
2005-04-12 12:30:00,31.1,31.15,31.1,31.15,34362.11057596804,10.1346,10.1509,10.1346,10.1509,34362.1106
2005-04-12 12:35:00,31.15,31.15,31.12,31.13,28783.84587207712,10.1509,10.1509,10.1411,10.1444,28783.8459
2005-04-12 12:40:00,31.13,31.16,31.12,31.16,20528.014110318567,10.1444,10.1541,10.1411,10.1541,20528.0141
2005-04-12 12:45:00,31.17,31.2,31.17,31.19,50539.07821725169,10.1574,10.1672,10.1574,10.1639,50539.0782
2005-04-12 12:50:00,31.19,31.19,31.17,31.18,17181.055287984018,10.1639,10.1639,10.1574,10.1606,17181.0553
2005-04-12 12:55:00,31.17,31.17,31.15,31.15,19523.9264636182,10.1574,10.1574,10.1509,10.1509,19523.9265
2005-04-12 13:00:00,31.15,31.17,31.14,31.17,37151.242927913496,10.1509,10.1574,10.1476,10.1574,37151.2429
2005-04-12 13:05:00,31.17,31.21,31.17,31.21,35254.63292859058,10.1574,10.1704,10.1574,10.1704,35254.6329
2005-04-12 13:10:00,31.21,31.21,31.18,31.19,32911.7617529564,10.1704,10.1704,10.1606,10.1639,32911.7618
2005-04-12 13:15:00,31.18,31.2,31.17,31.19,34250.54528189022,10.1606,10.1672,10.1574,10.1639,34250.5453
2005-04-12 13:20:00,31.18,31.21,31.17,31.21,31796.108812178216,10.1606,10.1704,10.1574,10.1704,31796.1088
2005-04-12 13:25:00,31.21,31.24,31.21,31.22,25548.45234382039,10.1704,10.1802,10.1704,10.1737,25548.4523
2005-04-12 13:30:00,31.22,31.22,31.19,31.21,17404.185876139654,10.1737,10.1737,10.1639,10.1704,17404.1859
2005-04-12 13:35:00,31.19,31.23,31.17,31.22,62253.43409542261,10.1639,10.1769,10.1574,10.1737,62253.4341
2005-04-12 13:40:00,31.24,31.25,31.21,31.23,27333.497049065485,10.1802,10.1835,10.1704,10.1769,27333.497
2005-04-12 13:45:00,31.24,31.24,31.19,31.23,25213.75646158693,10.1802,10.1802,10.1639,10.1769,25213.7565
2005-04-12 13:50:00,31.22,31.24,31.21,31.24,23986.538226730936,10.1737,10.1802,10.1704,10.1802,23986.5382
2005-04-12 13:55:00,31.24,31.25,31.19,31.21,34138.9799878124,10.1802,10.1835,10.1639,10.1704,34138.98
2005-04-12 14:00:00,31.2,31.33,31.12,31.32,126961.30466055725,10.1672,10.2095,10.1411,10.2063,126961.3047
2005-04-12 14:05:00,31.32,31.34,31.25,31.33,101859.1134930481,10.2063,10.2128,10.1835,10.2095,101859.1135
2005-04-12 14:10:00,31.32,31.46,31.31,31.33,178058.209348198,10.2063,10.2519,10.203,10.2095,178058.2093
2005-04-12 14:15:00,31.34,31.45,31.34,31.42,155187.32406224526,10.2128,10.2486,10.2128,10.2389,155187.3241
2005-04-12 14:20:00,31.41,31.47,31.41,31.42,121383.03995666633,10.2356,10.2551,10.2356,10.2389,121383.04
2005-04-12 14:25:00,31.43,31.47,31.39,31.43,104313.54996276012,10.2421,10.2551,10.2291,10.2421,104313.55
2005-04-12 14:30:00,31.43,31.5,31.42,31.43,105763.89878577174,10.2421,10.2649,10.2389,10.2421,105763.8988
2005-04-12 14:35:00,31.44,31.45,31.41,31.45,65823.5235059128,10.2454,10.2486,10.2356,10.2486,65823.5235
2005-04-12 14:40:00,31.46,31.58,31.43,31.52,140349.1399498954,10.2519,10.291,10.2421,10.2714,140349.1399
2005-04-12 14:45:00,31.52,31.53,31.5,31.5,98065.89349440228,10.2714,10.2747,10.2649,10.2649,98065.8935
2005-04-12 14:50:00,31.5,31.53,31.49,31.53,54332.29821589752,10.2649,10.2747,10.2617,10.2747,54332.2982
2005-04-12 14:55:00,31.53,31.62,31.53,31.54,131758.6123059034,10.2747,10.304,10.2747,10.278,131758.6123
2005-04-12 15:00:00,31.54,31.6,31.52,31.56,121494.60525074412,10.278,10.2975,10.2714,10.2845,121494.6053
2005-04-12 15:05:00,31.56,31.57,31.47,31.47,72852.13703281534,10.2845,10.2877,10.2551,10.2551,72852.137
2005-04-12 15:10:00,31.48,31.5,31.44,31.45,64261.60938882334,10.2584,10.2649,10.2454,10.2486,64261.6094
2005-04-12 15:15:00,31.45,31.51,31.43,31.51,80996.40350049609,10.2486,10.2682,10.2421,10.2682,80996.4035
2005-04-12 15:20:00,31.51,31.51,31.46,31.47,35924.024693057494,10.2682,10.2682,10.2519,10.2551,35924.0247
2005-04-12 15:25:00,31.47,31.51,31.45,31.51,87690.32114516519,10.2551,10.2682,10.2486,10.2682,87690.3211
2005-04-12 15:30:00,31.51,31.6,31.5,31.57,90814.14937934407,10.2682,10.2975,10.2649,10.2877,90814.1494
2005-04-12 15:35:00,31.56,31.6,31.52,31.52,90256.322908955,10.2845,10.2975,10.2714,10.2714,90256.3229
2005-04-12 15:40:00,31.53,31.55,31.48,31.51,95946.15290692374,10.2747,10.2812,10.2584,10.2682,95946.1529
2005-04-12 15:45:00,31.52,31.57,31.5,31.55,121717.73583889977,10.2714,10.2877,10.2649,10.2812,121717.7358
2005-04-12 15:50:00,31.55,31.59,31.54,31.58,165451.33111740454,10.2812,10.2943,10.278,10.291,165451.3311
2005-04-12 15:55:00,31.57,31.59,31.52,31.52,161211.84994244744,10.2877,10.2943,10.2714,10.2714,161211.8499
2005-04-13 09:30:00,31.6,31.7,31.46,31.69,194012.046401326,10.2975,10.3301,10.2519,10.3268,194012.0464
2005-04-13 09:35:00,31.7,31.7,31.55,31.69,86239.97232215354,10.3301,10.3301,10.2812,10.3268,86239.9723
2005-04-13 09:40:00,31.7,31.7,31.52,31.68,92710.759378667,10.3301,10.3301,10.2714,10.3236,92710.7594
2005-04-13 09:45:00,31.68,31.7,31.67,31.69,63592.21762435643,10.3236,10.3301,10.3203,10.3268,63592.2176
2005-04-13 09:50:00,31.69,31.71,31.6,31.7,96392.414083235,10.3268,10.3334,10.2975,10.3301,96392.4141
2005-04-13 09:55:00,31.7,31.7,31.62,31.68,57121.43056784297,10.3301,10.3301,10.304,10.3236,57121.4306
2005-04-13 10:00:00,31.68,31.69,31.6,31.6,52435.6882165746,10.3236,10.3268,10.2975,10.2975,52435.6882
2005-04-13 10:05:00,31.6,31.67,31.6,31.63,91260.41055565535,10.2975,10.3203,10.2975,10.3073,91260.4106
2005-04-13 10:10:00,31.62,31.65,31.61,31.62,39828.80998578113,10.304,10.3138,10.3008,10.304,39828.81
2005-04-13 10:15:00,31.61,31.66,31.6,31.66,53886.03703958624,10.3008,10.3171,10.2975,10.3171,53886.037
2005-04-13 10:20:00,31.66,31.69,31.64,31.65,55894.212332986965,10.3171,10.3268,10.3105,10.3138,55894.2123
2005-04-13 10:25:00,31.65,31.66,31.64,31.64,34696.80645820149,10.3138,10.3171,10.3105,10.3105,34696.8065
2005-04-13 10:30:00,31.64,31.74,31.64,31.68,145927.40465378633,10.3105,10.3431,10.3105,10.3236,145927.4047
2005-04-13 10:35:00,31.69,31.69,31.64,31.66,56228.90821522042,10.3268,10.3268,10.3105,10.3171,56228.9082
2005-04-13 10:40:00,31.66,31.69,31.65,31.66,47192.11939491714,10.3171,10.3268,10.3138,10.3171,47192.1194
2005-04-13 10:45:00,31.67,31.67,31.63,31.63,69951.43938679207,10.3203,10.3203,10.3073,10.3073,69951.4394
2005-04-13 10:50:00,31.63,31.67,31.6,31.6,57902.387626387695,10.3073,10.3203,10.2975,10.2975,57902.3876
2005-04-13 10:55:00,31.61,31.64,31.6,31.6,32465.500576645125,10.3008,10.3105,10.2975,10.2975,32465.5006
2005-04-13 11:00:00,31.6,31.6,31.55,31.56,48530.90292385096,10.2975,10.2975,10.2812,10.2845,48530.9029
2005-04-13 11:05:00,31.57,31.58,31.53,31.58,43733.59527850477,10.2877,10.291,10.2747,10.291,43733.5953
2005-04-13 11:10:00,31.57,31.59,31.52,31.52,51208.4699817186,10.2877,10.2943,10.2714,10.2714,51208.47
2005-04-13 11:15:00,31.51,31.54,31.51,31.53,77761.00997223935,10.2682,10.278,10.2682,10.2747,77761.01
2005-04-13 11:20:00,31.52,31.53,31.52,31.52,29230.1070483884,10.2714,10.2747,10.2714,10.2714,29230.107
2005-04-13 11:25:00,31.52,31.52,31.51,31.52,72182.74526834844,10.2714,10.2714,10.2682,10.2714,72182.7453
2005-04-13 11:30:00,31.51,31.52,31.48,31.5,42729.50763180441,10.2682,10.2714,10.2584,10.2649,42729.5076
2005-04-13 11:35:00,31.5,31.52,31.5,31.52,23540.27705041966,10.2649,10.2714,10.2649,10.2714,23540.2771
2005-04-13 11:40:00,31.51,31.53,31.51,31.53,26998.80116683203,10.2682,10.2747,10.2682,10.2747,26998.8012
2005-04-13 11:45:00,31.53,31.53,31.52,31.52,22313.05881556366,10.2747,10.2747,10.2714,10.2714,22313.0588
2005-04-13 11:50:00,31.52,31.52,31.51,31.51,18966.099993229112,10.2714,10.2714,10.2682,10.2682,18966.1
2005-04-13 11:55:00,31.51,31.51,31.5,31.51,15507.575876816743,10.2682,10.2682,10.2649,10.2682,15507.5759
2005-04-13 12:00:00,31.5,31.51,31.48,31.49,17069.4899939062,10.2649,10.2682,10.2584,10.2617,17069.49
2005-04-13 12:05:00,31.49,31.5,31.45,31.46,31238.282341789123,10.2617,10.2649,10.2486,10.2519,31238.2823
2005-04-13 12:10:00,31.46,31.49,31.45,31.46,28672.280577999303,10.2519,10.2617,10.2486,10.2519,28672.2806
2005-04-13 12:15:00,31.45,31.48,31.41,31.43,29230.1070483884,10.2486,10.2584,10.2356,10.2421,29230.107
2005-04-13 12:20:00,31.42,31.62,31.42,31.48,43064.203514037865,10.2389,10.304,10.2389,10.2584,43064.2035
2005-04-13 12:25:00,31.47,31.48,31.45,31.45,18185.142934684383,10.2551,10.2584,10.2486,10.2486,18185.1429
2005-04-13 12:30:00,31.45,31.46,31.42,31.45,32353.93528256731,10.2486,10.2519,10.2389,10.2486,32353.9353
2005-04-13 12:35:00,31.45,31.48,31.43,31.44,33246.45763518985,10.2486,10.2584,10.2421,10.2454,33246.4576
2005-04-13 12:40:00,31.43,31.46,31.43,31.45,20639.579404396387,10.2421,10.2519,10.2421,10.2486,20639.5794
2005-04-13 12:45:00,31.45,31.46,31.44,31.45,22313.05881556366,10.2486,10.2519,10.2454,10.2486,22313.0588
2005-04-13 12:50:00,31.45,31.51,31.44,31.5,29006.97646023276,10.2486,10.2682,10.2454,10.2649,29006.9765
2005-04-13 12:55:00,31.5,31.53,31.48,31.51,29341.67234246621,10.2649,10.2747,10.2584,10.2682,29341.6723
2005-04-13 13:00:00,31.51,31.53,31.47,31.5,25436.88704974257,10.2682,10.2747,10.2551,10.2649,25436.887
2005-04-13 13:05:00,31.51,31.51,31.46,31.47,22759.31999187493,10.2682,10.2682,10.2519,10.2551,22759.32
2005-04-13 13:10:00,31.47,31.48,31.44,31.47,33804.28410557895,10.2551,10.2584,10.2454,10.2551,33804.2841
2005-04-13 13:15:00,31.47,31.5,31.41,31.47,39828.80998578113,10.2551,10.2649,10.2356,10.2551,39828.81
2005-04-13 13:20:00,31.47,31.47,31.4,31.42,46076.46645413896,10.2551,10.2551,10.2323,10.2389,46076.4665
2005-04-13 13:25:00,31.43,31.44,31.38,31.43,49869.68645278478,10.2421,10.2454,10.2258,10.2421,49869.6865
2005-04-13 13:30:00,31.41,31.43,31.38,31.43,59352.73644939934,10.2356,10.2421,10.2258,10.2421,59352.7364
2005-04-13 13:35:00,31.42,31.43,31.39,31.41,53997.60233366406,10.2389,10.2421,10.2291,10.2356,53997.6023
2005-04-13 13:40:00,31.42,31.42,31.34,31.34,79769.18526564009,10.2389,10.2389,10.2128,10.2128,79769.1853
2005-04-13 13:45:00,31.34,31.34,31.27,31.28,111119.03290150705,10.2128,10.2128,10.19,10.1932,111119.0329
2005-04-13 13:50:00,31.29,31.29,31.21,31.23,76533.79173738335,10.1965,10.1965,10.1704,10.1769,76533.7917
2005-04-13 13:55:00,31.23,31.27,31.21,31.27,68835.7864460139,10.1769,10.19,10.1704,10.19,68835.7864
2005-04-13 14:00:00,31.27,31.31,31.27,31.3,37820.6346923804,10.19,10.203,10.19,10.1998,37820.6347
2005-04-13 14:05:00,31.3,31.33,31.28,31.29,46857.42351268369,10.1998,10.2095,10.1932,10.1965,46857.4235
2005-04-13 14:10:00,31.29,31.3,31.26,31.26,74637.18173806045,10.1965,10.1998,10.1867,10.1867,74637.1817
2005-04-13 14:15:00,31.26,31.29,31.26,31.28,50650.64351132951,10.1867,10.1965,10.1867,10.1932,50650.6435
2005-04-13 14:20:00,31.29,31.31,31.29,31.31,28449.149989843667,10.1965,10.203,10.1965,10.203,28449.15
2005-04-13 14:25:00,31.31,31.33,31.29,31.32,55113.25527444224,10.203,10.2095,10.1965,10.2063,55113.2553
2005-04-13 14:30:00,31.33,31.34,31.26,31.29,65600.39291775716,10.2095,10.2128,10.1867,10.1965,65600.3929
2005-04-13 14:35:00,31.3,31.35,31.3,31.33,26106.278814209483,10.1998,10.216,10.1998,10.2095,26106.2788
2005-04-13 14:40:00,31.32,31.38,31.31,31.37,40275.071162092405,10.2063,10.2258,10.203,10.2226,40275.0712
2005-04-13 14:45:00,31.37,31.37,31.33,31.33,47080.55410083932,10.2226,10.2226,10.2095,10.2095,47080.5541
2005-04-13 14:50:00,31.34,31.34,31.26,31.26,101859.1134930481,10.2128,10.2128,10.1867,10.1867,101859.1135
2005-04-13 14:55:00,31.28,31.32,31.26,31.31,74190.92056174917,10.1932,10.2063,10.1867,10.203,74190.9206
2005-04-13 15:00:00,31.31,31.32,31.26,31.26,114019.7305475303,10.203,10.2063,10.1867,10.1867,114019.7305
2005-04-13 15:05:00,31.27,31.27,31.25,31.27,58571.77939085461,10.19,10.19,10.1835,10.19,58571.7794
2005-04-13 15:10:00,31.27,31.29,31.25,31.27,105094.50702130485,10.19,10.1965,10.1835,10.19,105094.507
2005-04-13 15:15:00,31.28,31.29,31.24,31.25,79322.92408932881,10.1932,10.1965,10.1802,10.1835,79322.9241
2005-04-13 15:20:00,31.26,31.3,31.23,31.28,177946.64405412017,10.1867,10.1998,10.1769,10.1932,177946.6441
2005-04-13 15:25:00,31.29,31.31,31.26,31.29,72740.57173873753,10.1965,10.203,10.1867,10.1965,72740.5717
2005-04-13 15:30:00,31.28,31.29,31.23,31.24,180512.64581791,10.1932,10.1965,10.1769,10.1802,180512.6458
2005-04-13 15:35:00,31.23,31.24,31.19,31.2,244997.38579488892,10.1769,10.1802,10.1639,10.1672,244997.3858
2005-04-13 15:40:00,31.21,31.24,31.18,31.24,179173.86228897618,10.1704,10.1802,10.1606,10.1802,179173.8623
2005-04-13 15:45:00,31.24,31.3,31.23,31.29,208403.96933736457,10.1802,10.1998,10.1769,10.1965,208403.9693
2005-04-13 15:50:00,31.29,31.33,31.23,31.26,218221.7152162126,10.1965,10.2095,10.1769,10.1867,218221.7152
2005-04-13 15:55:00,31.25,31.29,31.25,31.26,155522.0199444787,10.1835,10.1965,10.1835,10.1867,155522.0199
2005-04-14 09:30:00,31.23,31.31,31.13,31.24,147377.75347679798,10.1769,10.203,10.1444,10.1802,147377.7535
2005-04-14 09:35:00,31.22,31.27,31.17,31.24,82446.75232350772,10.1737,10.19,10.1574,10.1802,82446.7523
2005-04-14 09:40:00,31.24,31.34,31.17,31.31,127853.82701317978,10.1802,10.2128,10.1574,10.203,127853.827
2005-04-14 09:45:00,31.32,31.33,31.17,31.28,108664.59643179504,10.2063,10.2095,10.1574,10.1932,108664.5964
2005-04-14 09:50:00,31.28,31.35,31.28,31.33,101524.41761081463,10.1932,10.216,10.1932,10.2095,101524.4176
2005-04-14 09:55:00,31.33,31.37,31.27,31.27,74748.74703213826,10.2095,10.2226,10.19,10.19,74748.747
2005-04-14 10:00:00,31.27,31.35,31.26,31.28,72740.57173873753,10.19,10.216,10.1867,10.1932,72740.5717
2005-04-14 10:05:00,31.25,31.3,31.23,31.23,67162.30703484661,10.1835,10.1998,10.1769,10.1769,67162.307
2005-04-14 10:10:00,31.25,31.25,31.17,31.21,93268.5858490561,10.1835,10.1835,10.1574,10.1704,93268.5858
2005-04-14 10:15:00,31.2,31.24,31.17,31.23,87913.45173332082,10.1672,10.1802,10.1574,10.1769,87913.4517
2005-04-14 10:20:00,31.21,31.26,31.17,31.2,61360.91174280007,10.1704,10.1867,10.1574,10.1672,61360.9117
2005-04-14 10:25:00,31.21,31.28,31.19,31.26,62922.82585988952,10.1704,10.1932,10.1639,10.1867,62922.8259
2005-04-14 10:30:00,31.25,31.26,31.13,31.15,152509.7570043776,10.1835,10.1867,10.1444,10.1509,152509.757
2005-04-14 10:35:00,31.15,31.17,31.14,31.15,105875.46407984955,10.1509,10.1574,10.1476,10.1509,105875.4641
2005-04-14 10:40:00,31.17,31.17,31.14,31.15,237410.9457975973,10.1574,10.1574,10.1476,10.1509,237410.9458
2005-04-14 10:45:00,31.15,31.2,31.14,31.19,192003.87110792528,10.1509,10.1672,10.1476,10.1639,192003.8711
2005-04-14 10:50:00,31.19,31.26,31.18,31.21,170583.3346449842,10.1639,10.1867,10.1606,10.1704,170583.3346
2005-04-14 10:55:00,31.21,31.29,31.19,31.26,116251.03642908669,10.1704,10.1965,10.1639,10.1867,116251.0364
2005-04-14 11:00:00,31.26,31.28,31.22,31.24,57009.86527376515,10.1867,10.1932,10.1737,10.1802,57009.8653
2005-04-14 11:05:00,31.23,31.36,31.23,31.34,81219.53408865172,10.1769,10.2193,10.1769,10.2128,81219.5341
2005-04-14 11:10:00,31.35,31.36,31.26,31.27,55447.95115667569,10.216,10.2193,10.1867,10.19,55447.9512
2005-04-14 11:15:00,31.27,31.28,31.23,31.26,62141.86880134479,10.19,10.1932,10.1769,10.1867,62141.8688
2005-04-14 11:20:00,31.27,31.27,31.23,31.25,52212.55762841897,10.19,10.19,10.1769,10.1835,52212.5576
2005-04-14 11:25:00,31.25,31.28,31.25,31.26,79992.31585379572,10.1835,10.1932,10.1835,10.1867,79992.3159
2005-04-14 11:30:00,31.26,31.26,31.24,31.26,51654.73115802987,10.1867,10.1867,10.1802,10.1867,51654.7312
2005-04-14 11:35:00,31.26,31.28,31.26,31.26,69170.48232824735,10.1867,10.1932,10.1867,10.1867,69170.4823
2005-04-14 11:40:00,31.27,31.27,31.24,31.26,37151.242927913496,10.19,10.19,10.1802,10.1867,37151.2429
2005-04-14 11:45:00,31.26,31.3,31.26,31.29,39605.6793976255,10.1867,10.1998,10.1867,10.1965,39605.6794
2005-04-14 11:50:00,31.3,31.3,31.25,31.26,58906.47527308807,10.1998,10.1998,10.1835,10.1867,58906.4753
2005-04-14 11:55:00,31.25,31.26,31.23,31.26,34138.9799878124,10.1835,10.1867,10.1769,10.1867,34138.98
2005-04-14 12:00:00,31.26,31.26,31.21,31.26,44514.5523370495,10.1867,10.1867,10.1704,10.1867,44514.5523
2005-04-14 12:05:00,31.26,31.26,31.24,31.24,29341.67234246621,10.1867,10.1867,10.1802,10.1802,29341.6723
2005-04-14 12:10:00,31.25,31.27,31.24,31.27,42617.94233772659,10.1835,10.19,10.1802,10.19,42617.9423
2005-04-14 12:15:00,31.26,31.27,31.24,31.26,31684.5435181004,10.1867,10.19,10.1802,10.1867,31684.5435
2005-04-14 12:20:00,31.26,31.27,31.24,31.26,31907.674106256032,10.1867,10.19,10.1802,10.1867,31907.6741
2005-04-14 12:25:00,31.26,31.3,31.26,31.27,34473.67587004585,10.1867,10.1998,10.1867,10.19,34473.6759
2005-04-14 12:30:00,31.27,31.33,31.26,31.33,48977.16410016224,10.19,10.2095,10.1867,10.2095,48977.1641
2005-04-14 12:35:00,31.33,31.33,31.31,31.31,19747.05705177384,10.2095,10.2095,10.203,10.203,19747.0571
2005-04-14 12:40:00,31.31,31.33,31.26,31.3,43287.3341021935,10.203,10.2095,10.1867,10.1998,43287.3341
2005-04-14 12:45:00,31.3,31.34,31.26,31.33,38936.28763315859,10.1998,10.2128,10.1867,10.2095,38936.2876
2005-04-14 12:50:00,31.33,31.35,31.32,31.35,27110.366460909845,10.2095,10.216,10.2063,10.216,27110.3665
2005-04-14 12:55:00,31.34,31.43,31.34,31.42,87020.92938069828,10.2128,10.2421,10.2128,10.2389,87020.9294
2005-04-14 13:00:00,31.43,31.43,31.4,31.42,20304.88352216293,10.2421,10.2421,10.2323,10.2389,20304.8835
2005-04-14 13:05:00,31.41,31.43,31.4,31.43,30122.62940101094,10.2356,10.2421,10.2323,10.2421,30122.6294
2005-04-14 13:10:00,31.43,31.43,31.34,31.36,68277.9599756248,10.2421,10.2421,10.2128,10.2193,68277.96
2005-04-14 13:15:00,31.36,31.4,31.29,31.33,94607.36937798992,10.2193,10.2323,10.1965,10.2095,94607.3694
2005-04-14 13:20:00,31.33,31.35,31.33,31.35,42841.07292588223,10.2095,10.216,10.2095,10.216,42841.0729
2005-04-14 13:25:00,31.35,31.37,31.34,31.34,31796.108812178216,10.216,10.2226,10.2128,10.2128,31796.1088
2005-04-14 13:30:00,31.34,31.36,31.32,31.34,66269.78468222407,10.2128,10.2193,10.2063,10.2128,66269.7847
2005-04-14 13:35:00,31.31,31.42,31.29,31.39,95388.32643653464,10.203,10.2389,10.1965,10.2291,95388.3264
2005-04-14 13:40:00,31.39,31.42,31.37,31.38,70843.96173941462,10.2291,10.2389,10.2226,10.2258,70843.9617
2005-04-14 13:45:00,31.38,31.39,31.37,31.39,26887.23587275421,10.2258,10.2291,10.2226,10.2291,26887.2359
2005-04-14 13:50:00,31.38,31.4,31.35,31.36,70509.26585718116,10.2258,10.2323,10.216,10.2193,70509.2659
2005-04-14 13:55:00,31.35,31.46,31.35,31.44,170025.50817459507,10.216,10.2519,10.216,10.2454,170025.5082
2005-04-14 14:00:00,31.43,31.46,31.4,31.4,87244.05996885391,10.2421,10.2519,10.2323,10.2323,87244.06
2005-04-14 14:05:00,31.41,31.47,31.39,31.43,83450.8399702081,10.2356,10.2551,10.2291,10.2421,83450.84
2005-04-14 14:10:00,31.44,31.55,31.43,31.52,136667.4852453274,10.2454,10.2812,10.2421,10.2714,136667.4852
2005-04-14 14:15:00,31.55,31.58,31.47,31.53,142692.0111255296,10.2812,10.291,10.2551,10.2747,142692.0111
2005-04-14 14:20:00,31.52,31.52,31.43,31.43,86239.97232215354,10.2714,10.2714,10.2421,10.2421,86239.9723
2005-04-14 14:25:00,31.44,31.45,31.38,31.43,83785.53585244155,10.2454,10.2486,10.2258,10.2421,83785.5359
2005-04-14 14:30:00,31.44,31.44,31.35,31.36,89698.49643856591,10.2454,10.2454,10.216,10.2193,89698.4964
2005-04-14 14:35:00,31.36,31.41,31.36,31.39,78876.66291301754,10.2193,10.2356,10.2193,10.2291,78876.6629
2005-04-14 14:40:00,31.38,31.4,31.35,31.35,59129.6058612437,10.2258,10.2323,10.216,10.216,59129.6059
2005-04-14 14:45:00,31.36,31.46,31.36,31.44,62699.695271733886,10.2193,10.2519,10.2193,10.2454,62699.6953
2005-04-14 14:50:00,31.44,31.45,31.39,31.43,67943.26409339135,10.2454,10.2486,10.2291,10.2421,67943.2641
2005-04-14 14:55:00,31.45,31.48,31.4,31.44,101524.41761081463,10.2486,10.2584,10.2323,10.2454,101524.4176
2005-04-14 15:00:00,31.44,31.46,31.36,31.38,111230.59819558484,10.2454,10.2519,10.2193,10.2258,111230.5982
2005-04-14 15:05:00,31.37,31.4,31.36,31.38,110784.33701927356,10.2226,10.2323,10.2193,10.2258,110784.337
2005-04-14 15:10:00,31.38,31.44,31.36,31.4,128523.21877764667,10.2258,10.2454,10.2193,10.2323,128523.2188
2005-04-14 15:15:00,31.41,31.48,31.39,31.46,99516.24231741393,10.2356,10.2584,10.2291,10.2519,99516.2423
2005-04-14 15:20:00,31.47,31.47,31.42,31.43,139456.61759727288,10.2551,10.2551,10.2389,10.2421,139456.6176
2005-04-14 15:25:00,31.43,31.44,31.4,31.4,74637.18173806045,10.2421,10.2454,10.2323,10.2323,74637.1817
2005-04-14 15:30:00,31.4,31.42,31.39,31.41,101189.7217285812,10.2323,10.2389,10.2291,10.2356,101189.7217
2005-04-14 15:35:00,31.41,31.41,31.37,31.38,75864.39997291645,10.2356,10.2356,10.2226,10.2258,75864.4
2005-04-14 15:40:00,31.38,31.39,31.32,31.32,195685.5258124933,10.2258,10.2291,10.2063,10.2063,195685.5258
2005-04-14 15:45:00,31.32,31.33,31.28,31.31,131312.35112959213,10.2063,10.2095,10.1932,10.203,131312.3511
2005-04-14 15:50:00,31.32,31.32,31.26,31.3,167794.20229303872,10.2063,10.2063,10.1867,10.1998,167794.2023
2005-04-14 15:55:00,31.3,31.31,31.26,31.27,249683.12814615737,10.1998,10.203,10.1867,10.19,249683.1281
2005-04-15 09:30:00,31.03,31.19,31.01,31.15,666156.370938653,10.1118,10.1639,10.1052,10.1509,666156.3709
2005-04-15 09:35:00,31.16,31.2,31.03,31.09,193007.95875462567,10.1541,10.1672,10.1118,10.1313,193007.9588
2005-04-15 09:40:00,31.1,31.17,31.07,31.13,70843.96173941462,10.1346,10.1574,10.1248,10.1444,70843.9617
2005-04-15 09:45:00,31.14,31.17,31.1,31.16,154852.6281800118,10.1476,10.1574,10.1346,10.1541,154852.6282
2005-04-15 09:50:00,31.16,31.2,31.08,31.2,197359.00522366056,10.1541,10.1672,10.1281,10.1672,197359.0052
2005-04-15 09:55:00,31.19,31.21,31.12,31.14,150501.5817109769,10.1639,10.1704,10.1411,10.1476,150501.5817
2005-04-15 10:00:00,31.15,31.17,31.11,31.11,93045.45526090046,10.1509,10.1574,10.1378,10.1378,93045.4553
2005-04-15 10:05:00,31.11,31.16,31.1,31.11,78876.66291301754,10.1378,10.1541,10.1346,10.1378,78876.6629
2005-04-15 10:10:00,31.11,31.13,31.07,31.09,144811.75171300815,10.1378,10.1444,10.1248,10.1313,144811.7517
2005-04-15 10:15:00,31.09,31.17,31.08,31.16,115246.9487823863,10.1313,10.1574,10.1281,10.1541,115246.9488
2005-04-15 10:20:00,31.15,31.19,31.12,31.19,69839.87409271425,10.1509,10.1639,10.1411,10.1639,69839.8741
2005-04-15 10:25:00,31.19,31.28,31.17,31.22,90256.322908955,10.1639,10.1932,10.1574,10.1737,90256.3229
2005-04-15 10:30:00,31.19,31.28,31.19,31.21,89475.36585041028,10.1639,10.1932,10.1639,10.1704,89475.3659
2005-04-15 10:35:00,31.2,31.21,31.15,31.15,61360.91174280007,10.1672,10.1704,10.1509,10.1509,61360.9117
2005-04-15 10:40:00,31.15,31.17,31.13,31.15,84901.18879321973,10.1509,10.1574,10.1444,10.1509,84901.1888
2005-04-15 10:45:00,31.15,31.18,31.08,31.11,85459.01526360882,10.1509,10.1606,10.1281,10.1378,85459.0153
2005-04-15 10:50:00,31.11,31.17,31.07,31.1,102528.50525751502,10.1378,10.1574,10.1248,10.1346,102528.5053
2005-04-15 10:55:00,31.1,31.2,31.1,31.17,82335.1870294299,10.1346,10.1672,10.1346,10.1574,82335.187
2005-04-15 11:00:00,31.17,31.2,31.12,31.15,133543.6570111485,10.1574,10.1672,10.1411,10.1509,133543.657
2005-04-15 11:05:00,31.15,31.17,31.09,31.11,82000.49114719644,10.1509,10.1574,10.1313,10.1378,82000.4911
2005-04-15 11:10:00,31.12,31.14,31.07,31.1,200705.96404599512,10.1411,10.1476,10.1248,10.1346,200705.964
2005-04-15 11:15:00,31.11,31.17,31.08,31.08,43287.3341021935,10.1378,10.1574,10.1281,10.1281,43287.3341
2005-04-15 11:20:00,31.08,31.14,31.07,31.07,41502.28939694841,10.1281,10.1476,10.1248,10.1248,41502.2894
2005-04-15 11:25:00,31.08,31.08,31.04,31.04,32911.7617529564,10.1281,10.1281,10.115,10.115,32911.7618
2005-04-15 11:30:00,31.04,31.07,31.04,31.07,59352.73644939934,10.115,10.1248,10.115,10.1248,59352.7364
2005-04-15 11:35:00,31.07,31.08,31.03,31.05,55782.64703890915,10.1248,10.1281,10.1118,10.1183,55782.647
2005-04-15 11:40:00,31.05,31.06,31.03,31.06,33804.28410557895,10.1183,10.1215,10.1118,10.1215,33804.2841
2005-04-15 11:45:00,31.05,31.06,31.03,31.03,24432.79940304221,10.1183,10.1215,10.1118,10.1118,24432.7994
2005-04-15 11:50:00,31.04,31.04,31.01,31.02,55336.38586259788,10.115,10.115,10.1052,10.1085,55336.3859
2005-04-15 11:55:00,31.02,31.04,31.0,31.04,106321.72525616083,10.1085,10.115,10.102,10.115,106321.7253
2005-04-15 12:00:00,31.05,31.08,30.99,31.03,81888.92585311864,10.1183,10.1281,10.0987,10.1118,81888.9259
2005-04-15 12:05:00,31.02,31.15,31.02,31.08,58237.08350862115,10.1085,10.1509,10.1085,10.1281,58237.0835
2005-04-15 12:10:00,31.09,31.09,31.04,31.08,44514.5523370495,10.1313,10.1313,10.115,10.1281,44514.5523
2005-04-15 12:15:00,31.08,31.08,31.03,31.03,68835.7864460139,10.1281,10.1281,10.1118,10.1118,68835.7864
2005-04-15 12:20:00,31.04,31.09,31.03,31.09,53774.47174550842,10.115,10.1313,10.1118,10.1313,53774.4717
2005-04-15 12:25:00,31.08,31.09,31.04,31.04,48196.20704161751,10.1281,10.1313,10.115,10.115,48196.207
2005-04-15 12:30:00,31.05,31.07,31.04,31.07,41502.28939694841,10.1183,10.1248,10.115,10.1248,41502.2894
2005-04-15 12:35:00,31.06,31.08,31.04,31.04,61584.0423309557,10.1215,10.1281,10.115,10.115,61584.0423
2005-04-15 12:40:00,31.06,31.08,31.04,31.05,42952.63821996005,10.1215,10.1281,10.115,10.1183,42952.6382
2005-04-15 12:45:00,31.04,31.05,31.01,31.01,45518.63998374987,10.115,10.1183,10.1052,10.1052,45518.64
2005-04-15 12:50:00,31.01,31.02,30.91,30.92,153736.9752392336,10.1052,10.1085,10.0727,10.0759,153736.9752
2005-04-15 12:55:00,30.92,30.95,30.87,30.9,89363.80055633246,10.0759,10.0857,10.0596,10.0694,89363.8006
2005-04-15 13:00:00,30.9,30.93,30.89,30.91,46522.72763045023,10.0694,10.0792,10.0661,10.0727,46522.7276
2005-04-15 13:05:00,30.91,30.91,30.84,30.84,82893.01349981899,10.0727,10.0727,10.0499,10.0499,82893.0135
2005-04-15 13:10:00,30.85,30.95,30.83,30.89,119040.16878103212,10.0531,10.0857,10.0466,10.0661,119040.1688
2005-04-15 13:15:00,30.89,30.92,30.88,30.91,41167.59351471495,10.0661,10.0759,10.0629,10.0727,41167.5935
2005-04-15 13:20:00,30.91,30.96,30.91,30.95,28672.280577999303,10.0727,10.089,10.0727,10.0857,28672.2806
2005-04-15 13:25:00,30.95,31.06,30.94,30.98,60914.65056648879,10.0857,10.1215,10.0824,10.0955,60914.6506
2005-04-15 13:30:00,31.0,31.03,30.97,31.03,31796.108812178216,10.102,10.1118,10.0922,10.1118,31796.1088
2005-04-15 13:35:00,31.0,31.03,30.97,31.0,41725.41998510405,10.102,10.1118,10.0922,10.102,41725.42
2005-04-15 13:40:00,31.0,31.03,30.96,30.96,29341.67234246621,10.102,10.1118,10.089,10.089,29341.6723
2005-04-15 13:45:00,30.96,30.97,30.92,30.93,43398.89939627132,10.089,10.0922,10.0759,10.0792,43398.8994
2005-04-15 13:50:00,30.93,30.93,30.91,30.91,45853.33586598332,10.0792,10.0792,10.0727,10.0727,45853.3359
2005-04-15 13:55:00,30.91,30.91,30.87,30.87,61249.346448722245,10.0727,10.0727,10.0596,10.0596,61249.3464
2005-04-15 14:00:00,30.87,30.96,30.86,30.89,86128.40702807573,10.0596,10.089,10.0564,10.0661,86128.407
2005-04-15 14:05:00,30.89,30.9,30.88,30.88,41836.98527918186,10.0661,10.0694,10.0629,10.0629,41836.9853
2005-04-15 14:10:00,30.89,30.89,30.87,30.88,36258.72057529095,10.0661,10.0661,10.0596,10.0629,36258.7206
2005-04-15 14:15:00,30.89,30.97,30.88,30.93,100855.02584634774,10.0661,10.0922,10.0629,10.0792,100855.0258
2005-04-15 14:20:00,30.94,30.96,30.9,30.9,79322.92408932881,10.0824,10.089,10.0694,10.0694,79322.9241
2005-04-15 14:25:00,30.91,30.92,30.87,30.87,101078.15643450338,10.0727,10.0759,10.0596,10.0596,101078.1564
2005-04-15 14:30:00,30.88,30.9,30.83,30.9,91037.27996749974,10.0629,10.0694,10.0466,10.0694,91037.28
2005-04-15 14:35:00,30.9,30.9,30.83,30.87,109222.42290218412,10.0694,10.0694,10.0466,10.0596,109222.4229
2005-04-15 14:40:00,30.88,30.91,30.83,30.87,114577.5570179194,10.0629,10.0727,10.0466,10.0596,114577.557
2005-04-15 14:45:00,30.88,30.94,30.85,30.88,84008.66644059718,10.0629,10.0824,10.0531,10.0629,84008.6664
2005-04-15 14:50:00,30.88,30.88,30.83,30.83,79211.358795251,10.0629,10.0629,10.0466,10.0466,79211.3588
2005-04-15 14:55:00,30.84,30.91,30.82,30.91,178616.0358185871,10.0499,10.0727,10.0433,10.0727,178616.0358
2005-04-15 15:00:00,30.91,30.93,30.87,30.87,65042.56644736807,10.0727,10.0792,10.0596,10.0596,65042.5664
2005-04-15 15:05:00,30.87,30.9,30.83,30.88,92599.1940845892,10.0596,10.0694,10.0466,10.0629,92599.1941
2005-04-15 15:10:00,30.86,30.89,30.81,30.82,179285.427583054,10.0564,10.0661,10.0401,10.0433,179285.4276
2005-04-15 15:15:00,30.82,30.82,30.79,30.81,182297.6905231551,10.0433,10.0433,10.0336,10.0401,182297.6905
2005-04-15 15:20:00,30.81,30.82,30.78,30.8,145258.01288931942,10.0401,10.0433,10.0303,10.0368,145258.0129
2005-04-15 15:25:00,30.81,30.82,30.76,30.76,117478.25466394267,10.0401,10.0433,10.0238,10.0238,117478.2547
2005-04-15 15:30:00,30.75,30.76,30.74,30.74,147935.57994718707,10.0205,10.0238,10.0173,10.0173,147935.5799
2005-04-15 15:35:00,30.75,30.75,30.68,30.71,249794.6934402352,10.0205,10.0205,9.9977,10.0075,249794.6934
2005-04-15 15:40:00,30.71,30.71,30.65,30.65,274896.8846077443,10.0075,10.0075,9.9879,9.9879,274896.8846
2005-04-15 15:45:00,30.65,30.65,30.57,30.57,393379.22691838734,9.9879,9.9879,9.9619,9.9619,393379.2269
2005-04-15 15:50:00,30.57,30.57,30.53,30.56,363368.1628114542,9.9619,9.9619,9.9488,9.9586,363368.1628
2005-04-15 15:55:00,30.53,30.66,30.53,30.61,660912.8021169956,9.9488,9.9912,9.9488,9.9749,660912.8021
2005-04-18 09:30:00,30.76,30.88,30.65,30.75,280363.5840175574,10.0238,10.0629,9.9879,10.0205,280363.584
2005-04-18 09:35:00,30.76,30.77,30.72,30.74,125176.25995531213,10.0238,10.027,10.0107,10.0173,125176.26
2005-04-18 09:40:00,30.73,30.73,30.63,30.66,165116.6352351711,10.014,10.014,9.9814,9.9912,165116.6352
2005-04-18 09:45:00,30.66,30.7,30.61,30.61,146819.9270064089,9.9912,10.0042,9.9749,9.9749,146819.927
2005-04-18 09:50:00,30.62,30.73,30.61,30.71,169356.1164101282,9.9782,10.014,9.9749,10.0075,169356.1164
2005-04-18 09:55:00,30.71,30.8,30.7,30.78,127965.3923072576,10.0075,10.0368,10.0042,10.0303,127965.3923
2005-04-18 10:00:00,30.79,30.89,30.74,30.75,165005.06994109327,10.0336,10.0661,10.0173,10.0205,165005.0699
2005-04-18 10:05:00,30.75,30.9,30.7,30.89,143138.2723018409,10.0205,10.0694,10.0042,10.0661,143138.2723
2005-04-18 10:10:00,30.89,30.93,30.89,30.93,146150.53524194198,10.0661,10.0792,10.0661,10.0792,146150.5352
2005-04-18 10:15:00,30.94,30.94,30.78,30.81,146596.79641825325,10.0824,10.0824,10.0303,10.0401,146596.7964
2005-04-18 10:20:00,30.81,30.87,30.79,30.86,121829.30113297758,10.0401,10.0596,10.0336,10.0564,121829.3011
2005-04-18 10:25:00,30.85,30.85,30.76,30.8,57567.69174415424,10.0531,10.0531,10.0238,10.0368,57567.6917
2005-04-18 10:30:00,30.8,30.82,30.74,30.77,62141.86880134479,10.0368,10.0433,10.0173,10.027,62141.8688
2005-04-18 10:35:00,30.77,30.79,30.72,30.74,65265.697035523706,10.027,10.0336,10.0107,10.0173,65265.697
2005-04-18 10:40:00,30.73,30.76,30.64,30.65,122833.38877967796,10.014,10.0238,9.9847,9.9879,122833.3888
2005-04-18 10:45:00,30.64,30.7,30.61,30.67,82112.05644127427,9.9847,10.0042,9.9749,9.9945,82112.0564
2005-04-18 10:50:00,30.65,30.7,30.63,30.65,79211.358795251,9.9879,10.0042,9.9814,9.9879,79211.3588
2005-04-18 10:55:00,30.65,30.74,30.65,30.71,102863.20113974847,9.9879,10.0173,9.9879,10.0075,102863.2011
2005-04-18 11:00:00,30.71,30.78,30.71,30.74,129750.43701250268,10.0075,10.0303,10.0075,10.0173,129750.437
2005-04-18 11:05:00,30.74,30.76,30.65,30.68,76980.05291369463,10.0173,10.0238,9.9879,9.9977,76980.0529
2005-04-18 11:10:00,30.67,30.68,30.65,30.65,39270.98351539204,9.9945,9.9977,9.9879,9.9879,39270.9835
2005-04-18 11:15:00,30.65,30.65,30.59,30.61,98846.850552947,9.9879,9.9879,9.9684,9.9749,98846.8506
2005-04-18 11:20:00,30.61,30.66,30.6,30.65,170694.899939062,9.9749,9.9912,9.9716,9.9879,170694.8999
2005-04-18 11:25:00,30.64,30.65,30.61,30.62,62253.43409542261,9.9847,9.9879,9.9749,9.9782,62253.4341
2005-04-18 11:30:00,30.61,30.63,30.57,30.6,104201.98466868229,9.9749,9.9814,9.9619,9.9716,104201.9847
2005-04-18 11:35:00,30.6,30.63,30.52,30.52,109222.42290218412,9.9716,9.9814,9.9456,9.9456,109222.4229
2005-04-18 11:40:00,30.53,32.22,30.39,30.44,225361.89403719292,9.9488,10.4996,9.9032,9.9195,225361.894
2005-04-18 11:45:00,30.44,30.46,30.42,30.45,150166.88582874343,9.9195,9.926,9.913,9.9228,150166.8858
2005-04-18 11:50:00,30.45,30.48,30.44,30.48,122163.99701521105,9.9228,9.9325,9.9195,9.9325,122163.997
2005-04-18 11:55:00,30.48,30.53,30.47,30.52,80773.27291234044,9.9325,9.9488,9.9293,9.9456,80773.2729
2005-04-18 12:00:00,30.52,30.56,30.49,30.51,47526.81527715059,9.9456,9.9586,9.9358,9.9423,47526.8153
2005-04-18 12:05:00,30.5,30.52,30.49,30.5,61918.73821318916,9.9391,9.9456,9.9358,9.9391,61918.7382
2005-04-18 12:10:00,30.5,30.5,30.48,30.5,37374.37351606913,9.9391,9.9391,9.9325,9.9391,37374.3735
2005-04-18 12:15:00,30.49,30.52,30.48,30.48,111899.98996005175,9.9358,9.9456,9.9325,9.9325,111899.99
2005-04-18 12:20:00,30.49,30.57,30.48,30.52,65600.39291775716,9.9358,9.9619,9.9325,9.9456,65600.3929
2005-04-18 12:25:00,30.57,30.58,30.5,30.58,45518.63998374987,9.9619,9.9651,9.9391,9.9651,45518.64
2005-04-18 12:30:00,30.58,30.59,30.57,30.58,31907.674106256032,9.9651,9.9684,9.9619,9.9651,31907.6741
2005-04-18 12:35:00,30.57,30.68,30.57,30.65,57121.43056784297,9.9619,9.9977,9.9619,9.9879,57121.4306
2005-04-18 12:40:00,30.65,30.65,30.61,30.65,29230.1070483884,9.9879,9.9879,9.9749,9.9879,29230.107
2005-04-18 12:45:00,30.65,30.66,30.64,30.66,48084.64174753969,9.9879,9.9912,9.9847,9.9912,48084.6417
2005-04-18 12:50:00,30.65,30.7,30.65,30.7,62030.30350726697,9.9879,10.0042,9.9879,10.0042,62030.3035
2005-04-18 12:55:00,30.7,30.74,30.65,30.68,115693.20995869758,10.0042,10.0173,9.9879,9.9977,115693.21
2005-04-18 13:00:00,30.68,30.68,30.64,30.65,62811.2605658117,9.9977,9.9977,9.9847,9.9879,62811.2606
2005-04-18 13:05:00,30.65,30.7,30.62,30.62,63145.95644804516,9.9879,10.0042,9.9782,9.9782,63145.9564
2005-04-18 13:10:00,30.62,30.63,30.59,30.6,29006.97646023276,9.9782,9.9814,9.9684,9.9716,29006.9765
2005-04-18 13:15:00,30.6,30.62,30.55,30.55,108776.16172587284,9.9716,9.9782,9.9553,9.9553,108776.1617
2005-04-18 13:20:00,30.56,30.57,30.5,30.57,93045.45526090046,9.9586,9.9619,9.9391,9.9619,93045.4553
2005-04-18 13:25:00,30.57,30.62,30.56,30.59,63815.348212512064,9.9619,9.9782,9.9586,9.9684,63815.3482
2005-04-18 13:30:00,30.61,30.64,30.58,30.64,115804.7752527754,9.9749,9.9847,9.9651,9.9847,115804.7753
2005-04-18 13:35:00,30.63,30.65,30.62,30.64,33692.71881150112,9.9814,9.9879,9.9782,9.9847,33692.7188
2005-04-18 13:40:00,30.63,30.63,30.58,30.6,94718.93467206774,9.9814,9.9814,9.9651,9.9716,94718.9347
2005-04-18 13:45:00,30.61,30.64,30.6,30.63,51654.73115802987,9.9749,9.9847,9.9716,9.9814,51654.7312
2005-04-18 13:50:00,30.63,30.65,30.62,30.64,22424.62410964148,9.9814,9.9879,9.9782,9.9847,22424.6241
2005-04-18 13:55:00,30.64,30.65,30.6,30.6,32242.36998848949,9.9847,9.9879,9.9716,9.9716,32242.37
2005-04-18 14:00:00,30.6,30.66,30.6,30.66,23317.146462264023,9.9716,9.9912,9.9716,9.9912,23317.1465
2005-04-18 14:05:00,30.66,30.7,30.62,30.62,48977.16410016224,9.9912,10.0042,9.9782,9.9782,48977.1641
2005-04-18 14:10:00,30.62,30.62,30.57,30.59,66604.48056445752,9.9782,9.9782,9.9619,9.9684,66604.4806
2005-04-18 14:15:00,30.6,30.65,30.56,30.56,59129.6058612437,9.9716,9.9879,9.9586,9.9586,59129.6059
2005-04-18 14:20:00,30.57,30.64,30.54,30.59,56117.342921142605,9.9619,9.9847,9.9521,9.9684,56117.3429
2005-04-18 14:25:00,30.6,30.63,30.56,30.57,58794.90997901024,9.9716,9.9814,9.9586,9.9619,58794.91
2005-04-18 14:30:00,30.57,30.65,30.57,30.65,66269.78468222407,9.9619,9.9879,9.9619,9.9879,66269.7847
2005-04-18 14:35:00,30.65,30.69,30.63,30.68,57679.25703823206,9.9879,10.001,9.9814,9.9977,57679.257
2005-04-18 14:40:00,30.68,30.7,30.59,30.59,90479.45349711063,9.9977,10.0042,9.9684,9.9684,90479.4535
2005-04-18 14:45:00,30.6,30.67,30.59,30.63,53439.77586327497,9.9716,9.9945,9.9684,9.9814,53439.7759
2005-04-18 14:50:00,30.65,30.66,30.59,30.61,45072.3788074386,9.9879,9.9912,9.9684,9.9749,45072.3788
2005-04-18 14:55:00,30.59,30.65,30.59,30.64,58348.64880269897,9.9684,9.9879,9.9684,9.9847,58348.6488
2005-04-18 15:00:00,30.64,30.67,30.6,30.61,71401.78820980371,9.9847,9.9945,9.9716,9.9749,71401.7882
2005-04-18 15:05:00,30.62,30.63,30.57,30.61,60579.95468425534,9.9782,9.9814,9.9619,9.9749,60579.9547
2005-04-18 15:10:00,30.62,30.62,30.52,30.53,103644.1581982932,9.9782,9.9782,9.9456,9.9488,103644.1582
2005-04-18 15:15:00,30.53,30.57,30.51,30.51,142357.31524329615,9.9488,9.9619,9.9423,9.9423,142357.3152
2005-04-18 15:20:00,30.53,30.6,30.51,30.56,115023.81819423068,9.9488,9.9716,9.9423,9.9586,115023.8182
2005-04-18 15:25:00,30.56,30.62,30.55,30.58,104201.98466868229,9.9586,9.9782,9.9553,9.9651,104201.9847
2005-04-18 15:30:00,30.59,30.65,30.58,30.62,138229.39936241688,9.9684,9.9879,9.9651,9.9782,138229.3994
2005-04-18 15:35:00,30.62,30.64,30.59,30.59,91818.23702604446,9.9782,9.9847,9.9684,9.9684,91818.237
2005-04-18 15:40:00,30.59,30.6,30.56,30.57,126068.78230793469,9.9684,9.9716,9.9586,9.9619,126068.7823
2005-04-18 15:45:00,30.57,30.57,30.5,30.52,107995.20466732811,9.9619,9.9619,9.9391,9.9456,107995.2047
2005-04-18 15:50:00,30.51,30.54,30.5,30.53,137002.18112756088,9.9423,9.9521,9.9391,9.9488,137002.1811
2005-04-18 15:55:00,30.54,30.54,30.48,30.51,192673.2628723922,9.9521,9.9521,9.9325,9.9423,192673.2629
2005-04-19 09:30:00,30.48,30.74,30.48,30.65,741351.3791471026,9.9325,10.0173,9.9325,9.9879,741351.3791
2005-04-19 09:35:00,30.67,30.73,30.6,30.63,118259.2117224874,9.9945,10.014,9.9716,9.9814,118259.2117
2005-04-19 09:40:00,30.63,30.72,30.6,30.72,114354.42642976376,9.9814,10.0107,9.9716,10.0107,114354.4264
2005-04-19 09:45:00,30.71,30.74,30.59,30.63,233729.2910930293,10.0075,10.0173,9.9684,9.9814,233729.2911
2005-04-19 09:50:00,30.62,30.65,30.59,30.62,72517.4411505819,9.9782,9.9879,9.9684,9.9782,72517.4412
2005-04-19 09:55:00,30.62,30.65,30.6,30.64,48084.64174753969,9.9782,9.9879,9.9716,9.9847,48084.6417
2005-04-19 10:00:00,30.65,30.65,30.62,30.63,48865.59880608442,9.9879,9.9879,9.9782,9.9814,48865.5988
2005-04-19 10:05:00,30.63,30.65,30.62,30.64,109557.11878441756,9.9814,9.9879,9.9782,9.9847,109557.1188
2005-04-19 10:10:00,30.65,30.7,30.65,30.65,105317.63760946048,9.9879,10.0042,9.9879,9.9879,105317.6376
2005-04-19 10:15:00,30.65,30.72,30.65,30.72,119151.73407510994,9.9879,10.0107,9.9879,10.0107,119151.7341
2005-04-19 10:20:00,30.72,30.73,30.7,30.7,148270.2758294205,10.0107,10.014,10.0042,10.0042,148270.2758
2005-04-19 10:25:00,30.7,30.73,30.65,30.67,189326.3040500577,10.0042,10.014,9.9879,9.9945,189326.3041
2005-04-19 10:30:00,30.64,30.7,30.64,30.68,43398.89939627132,9.9847,10.0042,9.9847,9.9977,43398.8994
2005-04-19 10:35:00,30.68,30.72,30.64,30.71,84901.18879321973,9.9977,10.0107,9.9847,10.0075,84901.1888
2005-04-19 10:40:00,30.7,30.71,30.7,30.71,77984.140560395,10.0042,10.0075,10.0042,10.0075,77984.1406
2005-04-19 10:45:00,30.7,30.7,30.57,30.57,246782.43050013407,10.0042,10.0042,9.9619,9.9619,246782.4305
2005-04-19 10:50:00,30.57,30.68,30.57,30.63,84343.36232283064,9.9619,9.9977,9.9619,9.9814,84343.3623
2005-04-19 10:55:00,30.63,30.68,30.63,30.68,54778.55939220879,9.9814,9.9977,9.9814,9.9977,54778.5594
2005-04-19 11:00:00,30.68,30.72,30.68,30.71,68054.82938746916,9.9977,10.0107,9.9977,10.0075,68054.8294
2005-04-19 11:05:00,30.72,30.73,30.65,30.67,46857.42351268369,10.0107,10.014,9.9879,9.9945,46857.4235
2005-04-19 11:10:00,30.68,30.7,30.66,30.69,56117.342921142605,9.9977,10.0042,9.9912,10.001,56117.3429
2005-04-19 11:15:00,30.7,30.74,30.66,30.71,38266.89586869168,10.0042,10.0173,9.9912,10.0075,38266.8959
2005-04-19 11:20:00,30.72,30.73,30.65,30.66,97508.0670240132,10.0107,10.014,9.9879,9.9912,97508.067
2005-04-19 11:25:00,30.67,30.71,30.65,30.68,40944.46292655932,9.9945,10.0075,9.9879,9.9977,40944.4629
2005-04-19 11:30:00,30.68,30.69,30.66,30.67,33358.022929267674,9.9977,10.001,9.9912,9.9945,33358.0229
2005-04-19 11:35:00,30.66,30.67,30.62,30.65,53328.210569197145,9.9912,9.9945,9.9782,9.9879,53328.2106
2005-04-19 11:40:00,30.65,30.66,30.58,30.59,36370.28586936877,9.9879,9.9912,9.9651,9.9684,36370.2859
2005-04-19 11:45:00,30.57,30.59,30.51,30.54,94272.67349575646,9.9619,9.9684,9.9423,9.9521,94272.6735
2005-04-19 11:50:00,30.53,30.57,30.51,30.57,67720.1335052357,9.9488,9.9619,9.9423,9.9619,67720.1335
2005-04-19 11:55:00,30.57,30.6,30.57,30.57,38713.15704500295,9.9619,9.9716,9.9619,9.9619,38713.157
2005-04-19 12:00:00,30.58,30.61,30.57,30.57,32577.065870722945,9.9651,9.9749,9.9619,9.9619,32577.0659
2005-04-19 12:05:00,30.59,30.62,30.57,30.58,91037.27996749974,9.9684,9.9782,9.9619,9.9651,91037.28
2005-04-19 12:10:00,30.6,30.64,30.57,30.61,28560.715283921483,9.9716,9.9847,9.9619,9.9749,28560.7153
2005-04-19 12:15:00,30.61,30.65,30.58,30.64,51096.90468764078,9.9749,9.9879,9.9651,9.9847,51096.9047
2005-04-19 12:20:00,30.63,30.65,30.61,30.65,51654.73115802987,9.9814,9.9879,9.9749,9.9879,51654.7312
2005-04-19 12:25:00,30.64,30.65,30.59,30.61,46188.03174821677,9.9847,9.9879,9.9684,9.9749,46188.0317
2005-04-19 12:30:00,30.61,30.7,30.61,30.68,81665.79526496299,9.9749,10.0042,9.9749,9.9977,81665.7953
2005-04-19 12:35:00,30.67,30.69,30.65,30.66,34919.937046357125,9.9945,10.001,9.9879,9.9912,34919.937
2005-04-19 12:40:00,30.67,30.74,30.67,30.73,112011.55525412958,9.9945,10.0173,9.9945,10.014,112011.5553
2005-04-19 12:45:00,30.74,30.82,30.73,30.82,74414.0511499048,10.0173,10.0433,10.014,10.0433,74414.0511
2005-04-19 12:50:00,30.82,30.82,30.74,30.74,62588.12997765606,10.0433,10.0433,10.0173,10.0173,62588.13
2005-04-19 12:55:00,30.74,30.77,30.73,30.77,74637.18173806045,10.0173,10.027,10.014,10.027,74637.1817
2005-04-19 13:00:00,30.78,30.79,30.75,30.79,49200.29468831787,10.0303,10.0336,10.0205,10.0336,49200.2947
2005-04-19 13:05:00,30.78,30.78,30.73,30.75,101747.54819897028,10.0303,10.0303,10.014,10.0205,101747.5482
2005-04-19 13:10:00,30.76,30.78,30.74,30.74,26998.80116683203,10.0238,10.0303,10.0173,10.0173,26998.8012
2005-04-19 13:15:00,30.74,30.75,30.65,30.69,92152.93290827791,10.0173,10.0205,9.9879,10.001,92152.9329
2005-04-19 13:20:00,30.69,30.73,30.67,30.67,53886.03703958624,10.001,10.014,9.9945,9.9945,53886.037
2005-04-19 13:25:00,30.67,30.74,30.64,30.74,108329.90054956156,9.9945,10.0173,9.9847,10.0173,108329.9005
2005-04-19 13:30:00,30.74,30.78,30.72,30.74,38824.72233908077,10.0173,10.0303,10.0107,10.0173,38824.7223
2005-04-19 13:35:00,30.74,30.78,30.74,30.75,48530.90292385096,10.0173,10.0303,10.0173,10.0205,48530.9029
2005-04-19 13:40:00,30.74,30.78,30.74,30.74,43622.02998442696,10.0173,10.0303,10.0173,10.0173,43622.03
2005-04-19 13:45:00,30.77,30.79,30.76,30.78,36370.28586936877,10.027,10.0336,10.0238,10.0303,36370.2859
2005-04-19 13:50:00,30.77,30.78,30.75,30.77,27333.497049065485,10.027,10.0303,10.0205,10.027,27333.497
2005-04-19 13:55:00,30.78,30.8,30.74,30.75,30680.45587140004,10.0303,10.0368,10.0173,10.0205,30680.4559
2005-04-19 14:00:00,30.76,30.77,30.68,30.7,104313.54996276012,10.0238,10.027,9.9977,10.0042,104313.55
2005-04-19 14:05:00,30.7,30.74,30.69,30.73,40609.76704432586,10.0042,10.0173,10.001,10.014,40609.767
2005-04-19 14:10:00,30.73,30.73,30.68,30.72,36816.54704568004,10.014,10.014,9.9977,10.0107,36816.547
2005-04-19 14:15:00,30.72,30.74,30.72,30.73,51431.60056987424,10.0107,10.0173,10.0107,10.014,51431.6006
2005-04-19 14:20:00,30.74,30.75,30.7,30.72,56340.473509298245,10.0173,10.0205,10.0042,10.0107,56340.4735
2005-04-19 14:25:00,30.72,30.74,30.69,30.69,29676.36822469967,10.0107,10.0173,10.001,10.001,29676.3682
2005-04-19 14:30:00,30.71,30.79,30.69,30.77,57679.25703823206,10.0075,10.0336,10.001,10.027,57679.257
2005-04-19 14:35:00,30.77,30.79,30.73,30.76,97508.0670240132,10.027,10.0336,10.014,10.0238,97508.067
2005-04-19 14:40:00,30.76,30.78,30.74,30.76,93157.02055497828,10.0238,10.0303,10.0173,10.0238,93157.0206
2005-04-19 14:45:00,30.75,30.76,30.72,30.76,52435.6882165746,10.0205,10.0238,10.0107,10.0238,52435.6882
2005-04-19 14:50:00,30.76,30.81,30.74,30.81,62699.695271733886,10.0238,10.0401,10.0173,10.0401,62699.6953
2005-04-19 14:55:00,30.8,30.81,30.76,30.78,70286.13526902553,10.0368,10.0401,10.0238,10.0303,70286.1353
2005-04-19 15:00:00,30.77,30.79,30.74,30.74,93714.84702536736,10.027,10.0336,10.0173,10.0173,93714.847
2005-04-19 15:05:00,30.74,30.74,30.63,30.68,97842.76290624664,10.0173,10.0173,9.9814,9.9977,97842.7629
2005-04-19 15:10:00,30.68,30.71,30.68,30.69,97284.93643585755,9.9977,10.0075,9.9977,10.001,97284.9364
2005-04-19 15:15:00,30.7,30.74,30.7,30.73,72294.31056242625,10.0042,10.0173,10.0042,10.014,72294.3106
2005-04-19 15:20:00,30.73,30.73,30.68,30.69,41167.59351471495,10.014,10.014,9.9977,10.001,41167.5935
2005-04-19 15:25:00,30.69,30.73,30.68,30.73,33358.022929267674,10.001,10.014,9.9977,10.014,33358.0229
2005-04-19 15:30:00,30.73,30.8,30.7,30.78,63815.348212512064,10.014,10.0368,10.0042,10.0303,63815.3482
2005-04-19 15:35:00,30.78,30.79,30.73,30.74,102863.20113974847,10.0303,10.0336,10.014,10.0173,102863.2011
2005-04-19 15:40:00,30.74,30.74,30.66,30.66,82893.01349981899,10.0173,10.0173,9.9912,9.9912,82893.0135
2005-04-19 15:45:00,30.67,30.71,30.65,30.69,153625.40994515578,9.9945,10.0075,9.9879,10.001,153625.4099
2005-04-19 15:50:00,30.69,30.74,30.67,30.69,114131.29584160812,10.001,10.0173,9.9945,10.001,114131.2958
2005-04-19 15:55:00,30.68,30.69,30.62,30.62,241873.5575607101,9.9977,10.001,9.9782,9.9782,241873.5576
2005-04-20 09:30:00,30.51,30.68,30.5,30.59,287503.76283853775,9.9423,9.9977,9.9391,9.9684,287503.7628
2005-04-20 09:35:00,30.59,30.62,30.54,30.57,89921.62702672154,9.9684,9.9782,9.9521,9.9619,89921.627
2005-04-20 09:40:00,30.52,30.53,30.5,30.52,110003.37996072884,9.9456,9.9488,9.9391,9.9456,110003.38
2005-04-20 09:45:00,30.51,30.67,30.5,30.65,62476.564683578246,9.9423,9.9945,9.9391,9.9879,62476.5647
2005-04-20 09:50:00,30.64,30.67,30.57,30.63,65935.08879999061,9.9847,9.9945,9.9619,9.9814,65935.0888
2005-04-20 09:55:00,30.64,30.66,30.63,30.63,86909.36408662045,9.9847,9.9912,9.9814,9.9814,86909.3641
2005-04-20 10:00:00,30.63,30.66,30.61,30.66,92822.32467274484,9.9814,9.9912,9.9749,9.9912,92822.3247
2005-04-20 10:05:00,30.67,30.73,30.67,30.73,44960.81351336077,9.9945,10.014,9.9945,10.014,44960.8135
2005-04-20 10:10:00,30.73,30.74,30.65,30.72,51543.16586395205,10.014,10.0173,9.9879,10.0107,51543.1659
2005-04-20 10:15:00,30.73,30.83,30.72,30.82,104871.3764331492,10.014,10.0466,10.0107,10.0433,104871.3764
2005-04-20 10:20:00,30.82,30.84,30.79,30.83,87244.05996885391,10.0433,10.0499,10.0336,10.0466,87244.06
2005-04-20 10:25:00,30.83,30.84,30.78,30.84,104871.3764331492,10.0466,10.0499,10.0303,10.0499,104871.3764
2005-04-20 10:30:00,30.85,30.85,30.65,30.68,99404.6770233361,10.0531,10.0531,9.9879,9.9977,99404.677
2005-04-20 10:35:00,30.69,30.73,30.66,30.67,64038.4788006677,10.001,10.014,9.9912,9.9945,64038.4788
2005-04-20 10:40:00,30.65,30.65,30.57,30.57,90925.71467342191,9.9879,9.9879,9.9619,9.9619,90925.7147
2005-04-20 10:45:00,30.57,30.58,30.5,30.53,82669.88291166336,9.9619,9.9651,9.9391,9.9488,82669.8829
2005-04-20 10:50:00,30.53,30.59,30.5,30.59,43622.02998442696,9.9488,9.9684,9.9391,9.9684,43622.03
2005-04-20 10:55:00,30.59,30.65,30.57,30.64,65935.08879999061,9.9684,9.9879,9.9619,9.9847,65935.0888
2005-04-20 11:00:00,30.65,30.76,30.62,30.74,84120.23173467499,9.9879,10.0238,9.9782,10.0173,84120.2317
2005-04-20 11:05:00,30.74,30.81,30.72,30.76,44626.11763112732,10.0173,10.0401,10.0107,10.0238,44626.1176
2005-04-20 11:10:00,30.76,30.76,30.69,30.69,39159.41822131423,10.0238,10.0238,10.001,10.001,39159.4182
2005-04-20 11:15:00,30.7,30.7,30.65,30.66,40609.76704432586,10.0042,10.0042,9.9879,9.9912,40609.767
2005-04-20 11:20:00,30.67,30.7,30.59,30.63,53328.210569197145,9.9945,10.0042,9.9684,9.9814,53328.2106
2005-04-20 11:25:00,30.63,30.65,30.58,30.62,46968.9888067615,9.9814,9.9879,9.9651,9.9782,46968.9888
2005-04-20 11:30:00,30.61,30.61,30.57,30.58,53328.210569197145,9.9749,9.9749,9.9619,9.9651,53328.2106
2005-04-20 11:35:00,30.58,30.59,30.54,30.55,46857.42351268369,9.9651,9.9684,9.9521,9.9553,46857.4235
2005-04-20 11:40:00,30.56,30.59,30.55,30.59,20081.75293400729,9.9586,9.9684,9.9553,9.9684,20081.7529
2005-04-20 11:45:00,30.58,30.58,30.55,30.56,16511.66352351711,9.9651,9.9651,9.9553,9.9586,16511.6635
2005-04-20 11:50:00,30.56,30.64,30.55,30.6,30903.58645955567,9.9586,9.9847,9.9553,9.9716,30903.5865
2005-04-20 11:55:00,30.6,30.64,30.59,30.59,22536.18940371929,9.9716,9.9847,9.9684,9.9684,22536.1894
2005-04-20 12:00:00,30.59,30.59,30.55,30.56,38824.72233908077,9.9684,9.9684,9.9553,9.9586,38824.7223
2005-04-20 12:05:00,30.56,30.56,30.52,30.54,71290.2229157259,9.9586,9.9586,9.9456,9.9521,71290.2229
2005-04-20 12:10:00,30.54,30.55,30.54,30.55,22089.92822740802,9.9521,9.9553,9.9521,9.9553,22089.9282
2005-04-20 12:15:00,30.54,30.55,30.51,30.52,59352.73644939934,9.9521,9.9553,9.9423,9.9456,59352.7364
2005-04-20 12:20:00,30.52,30.53,30.5,30.52,29118.541754310576,9.9456,9.9488,9.9391,9.9456,29118.5418
2005-04-20 12:25:00,30.52,30.53,30.49,30.52,54443.86350997533,9.9456,9.9488,9.9358,9.9456,54443.8635
2005-04-20 12:30:00,30.53,30.57,30.51,30.57,18073.577640606563,9.9488,9.9619,9.9423,9.9619,18073.5776
2005-04-20 12:35:00,30.57,30.57,30.49,30.5,51989.42704026333,9.9619,9.9619,9.9358,9.9391,51989.427
2005-04-20 12:40:00,30.51,30.55,30.5,30.53,27668.192931298938,9.9423,9.9553,9.9391,9.9488,27668.1929
2005-04-20 12:45:00,30.53,30.53,30.48,30.48,80327.01173602918,9.9488,9.9488,9.9325,9.9325,80327.0117
2005-04-20 12:50:00,30.48,30.48,30.35,30.37,134770.8752460045,9.9325,9.9325,9.8902,9.8967,134770.8752
2005-04-20 12:55:00,30.36,30.37,30.28,30.29,182074.55993499947,9.8934,9.8967,9.8674,9.8706,182074.5599
2005-04-20 13:00:00,30.3,30.31,30.26,30.26,134882.44054008232,9.8739,9.8771,9.8608,9.8608,134882.4405
2005-04-20 13:05:00,30.28,30.35,30.26,30.34,97954.32820032448,9.8674,9.8902,9.8608,9.8869,97954.3282
2005-04-20 13:10:00,30.34,30.34,30.26,30.29,78207.27114855063,9.8869,9.8869,9.8608,9.8706,78207.2711
2005-04-20 13:15:00,30.3,30.31,30.26,30.31,48419.337629773145,9.8739,9.8771,9.8608,9.8771,48419.3376
2005-04-20 13:20:00,30.29,30.34,30.29,30.32,26329.40940236512,9.8706,9.8869,9.8706,9.8804,26329.4094
2005-04-20 13:25:00,30.32,30.33,30.26,30.29,76533.79173738335,9.8804,9.8837,9.8608,9.8706,76533.7917
2005-04-20 13:30:00,30.28,30.31,30.26,30.28,125287.82524938996,9.8674,9.8771,9.8608,9.8674,125287.8252
2005-04-20 13:35:00,30.27,30.28,30.25,30.26,108106.76996140594,9.8641,9.8674,9.8576,9.8608,108106.77
2005-04-20 13:40:00,30.26,30.29,30.25,30.28,89475.36585041028,9.8608,9.8706,9.8576,9.8674,89475.3659
2005-04-20 13:45:00,30.28,30.37,30.28,30.33,57567.69174415424,9.8674,9.8967,9.8674,9.8837,57567.6917
2005-04-20 13:50:00,30.33,30.36,30.31,30.31,32130.80469441167,9.8837,9.8934,9.8771,9.8771,32130.8047
2005-04-20 13:55:00,30.31,30.33,30.27,30.32,40609.76704432586,9.8771,9.8837,9.8641,9.8804,40609.767
2005-04-20 14:00:00,30.32,30.34,30.27,30.3,88025.01702739864,9.8804,9.8869,9.8641,9.8739,88025.017
2005-04-20 14:05:00,30.3,30.3,30.22,30.25,88248.14761555428,9.8739,9.8739,9.8478,9.8576,88248.1476
2005-04-20 14:10:00,30.24,30.3,30.24,30.3,30457.3252832444,9.8543,9.8739,9.8543,9.8739,30457.3253
2005-04-20 14:15:00,30.3,30.3,30.25,30.28,52324.12292249678,9.8739,9.8739,9.8576,9.8674,52324.1229
2005-04-20 14:20:00,30.29,30.3,30.25,30.29,45295.50939559423,9.8706,9.8739,9.8576,9.8706,45295.5094
2005-04-20 14:25:00,30.29,30.32,30.23,30.27,65488.82762367934,9.8706,9.8804,9.8511,9.8641,65488.8276
2005-04-20 14:30:00,30.27,30.35,30.25,30.34,94942.06526022336,9.8641,9.8902,9.8576,9.8869,94942.0653
2005-04-20 14:35:00,30.35,30.39,30.34,30.39,92933.88996682264,9.8902,9.9032,9.8869,9.9032,92933.89
2005-04-20 14:40:00,30.39,30.4,30.38,30.4,64150.04409474552,9.9032,9.9065,9.9,9.9065,64150.0441
2005-04-20 14:45:00,30.4,30.4,30.38,30.39,90144.7576148772,9.9065,9.9065,9.9,9.9032,90144.7576
2005-04-20 14:50:00,30.39,30.41,30.39,30.4,58683.344684932425,9.9032,9.9097,9.9032,9.9065,58683.3447
2005-04-20 14:55:00,30.4,30.4,30.39,30.4,78988.22820709535,9.9065,9.9065,9.9032,9.9065,78988.2282
2005-04-20 15:00:00,30.4,30.41,30.39,30.41,93491.71643721174,9.9065,9.9097,9.9032,9.9097,93491.7164
2005-04-20 15:05:00,30.41,30.42,30.4,30.41,184975.2575810228,9.9097,9.913,9.9065,9.9097,184975.2576
2005-04-20 15:10:00,30.42,30.42,30.37,30.37,142915.14171368524,9.913,9.913,9.8967,9.8967,142915.1417
2005-04-20 15:15:00,30.39,30.39,30.31,30.32,97954.32820032448,9.9032,9.9032,9.8771,9.8804,97954.3282
2005-04-20 15:20:00,30.33,30.34,30.28,30.3,106098.5946680052,9.8837,9.8869,9.8674,9.8739,106098.5947
2005-04-20 15:25:00,30.3,30.34,30.28,30.31,100297.19937595863,9.8739,9.8869,9.8674,9.8771,100297.1994
2005-04-20 15:30:00,30.31,30.31,30.29,30.31,77426.3140900059,9.8771,9.8771,9.8706,9.8771,77426.3141
2005-04-20 15:35:00,30.31,30.33,30.3,30.3,102974.76643382628,9.8771,9.8837,9.8739,9.8739,102974.7664
2005-04-20 15:40:00,30.3,30.31,30.25,30.28,114800.68760607504,9.8739,9.8771,9.8576,9.8674,114800.6876
2005-04-20 15:45:00,30.29,30.31,30.26,30.3,104648.24584499357,9.8706,9.8771,9.8608,9.8739,104648.2458
2005-04-20 15:50:00,30.3,30.31,30.27,30.29,99962.5034937252,9.8739,9.8771,9.8641,9.8706,99962.5035
2005-04-20 15:55:00,30.28,30.31,30.26,30.27,149385.9287701987,9.8674,9.8771,9.8608,9.8641,149385.9288
2005-04-21 09:30:00,30.56,30.57,30.5,30.5,265413.8346111297,9.9586,9.9619,9.9391,9.9391,265413.8346
2005-04-21 09:35:00,30.5,30.52,30.48,30.51,203718.2269860962,9.9391,9.9456,9.9325,9.9423,203718.227
2005-04-21 09:40:00,30.51,30.52,30.35,30.36,65042.56644736807,9.9423,9.9456,9.8902,9.8934,65042.5664
2005-04-21 09:45:00,30.36,30.4,30.34,30.36,48196.20704161751,9.8934,9.9065,9.8869,9.8934,48196.207
2005-04-21 09:50:00,30.39,30.48,30.39,30.44,112680.94701859647,9.9032,9.9325,9.9032,9.9195,112680.947
2005-04-21 09:55:00,30.43,30.47,30.41,30.43,54890.1246862866,9.9162,9.9293,9.9097,9.9162,54890.1247
2005-04-21 10:00:00,30.42,30.47,30.33,30.36,59018.04056716588,9.913,9.9293,9.8837,9.8934,59018.0406
2005-04-21 10:05:00,30.35,30.43,30.35,30.4,68389.52526970262,9.8902,9.9162,9.8902,9.9065,68389.5253
2005-04-21 10:10:00,30.41,30.45,30.36,30.45,60356.8240960997,9.9097,9.9228,9.8934,9.9228,60356.8241
2005-04-21 10:15:00,30.43,30.46,30.4,30.44,84789.6234991419,9.9162,9.926,9.9065,9.9195,84789.6235
2005-04-21 10:20:00,30.43,30.48,30.42,30.46,83785.53585244155,9.9162,9.9325,9.913,9.926,83785.5359
2005-04-21 10:25:00,30.45,30.46,30.41,30.45,58237.08350862115,9.9228,9.926,9.9097,9.9228,58237.0835
2005-04-21 10:30:00,30.44,30.52,30.44,30.47,72852.13703281534,9.9195,9.9456,9.9195,9.9293,72852.137
2005-04-21 10:35:00,30.47,30.54,30.45,30.5,97954.32820032448,9.9293,9.9521,9.9228,9.9391,97954.3282
2005-04-21 10:40:00,30.51,30.52,30.48,30.48,49311.85998239569,9.9423,9.9456,9.9325,9.9325,49311.86
2005-04-21 10:45:00,30.48,30.54,30.48,30.49,60356.8240960997,9.9325,9.9521,9.9325,9.9358,60356.8241
2005-04-21 10:50:00,30.49,30.56,30.48,30.55,61472.477036877885,9.9358,9.9586,9.9325,9.9553,61472.477
2005-04-21 10:55:00,30.54,30.62,30.51,30.57,79322.92408932881,9.9521,9.9782,9.9423,9.9619,79322.9241
2005-04-21 11:00:00,30.57,30.58,30.54,30.55,42060.115867337496,9.9619,9.9651,9.9521,9.9553,42060.1159
2005-04-21 11:05:00,30.56,30.57,30.51,30.52,78541.96703078409,9.9586,9.9619,9.9423,9.9456,78541.967
2005-04-21 11:10:00,30.52,30.55,30.48,30.55,40498.201750248045,9.9456,9.9553,9.9325,9.9553,40498.2018
2005-04-21 11:15:00,30.55,30.56,30.53,30.56,61584.0423309557,9.9553,9.9586,9.9488,9.9586,61584.0423
2005-04-21 11:20:00,30.56,30.61,30.56,30.61,78876.66291301754,9.9586,9.9749,9.9586,9.9749,78876.6629
2005-04-21 11:25:00,30.59,30.6,30.52,30.53,73186.8329150488,9.9684,9.9716,9.9456,9.9488,73186.8329
2005-04-21 11:30:00,30.52,30.62,30.52,30.56,85235.88467545318,9.9456,9.9782,9.9456,9.9586,85235.8847
2005-04-21 11:35:00,30.56,30.61,30.56,30.6,28560.715283921483,9.9586,9.9749,9.9586,9.9716,28560.7153
2005-04-21 11:40:00,30.61,30.65,30.57,30.6,51877.86174618551,9.9749,9.9879,9.9619,9.9716,51877.8617
2005-04-21 11:45:00,30.59,30.61,30.54,30.56,43956.72586666041,9.9684,9.9749,9.9521,9.9586,43956.7259
2005-04-21 11:50:00,30.55,30.62,30.55,30.62,37262.80822199131,9.9553,9.9782,9.9553,9.9782,37262.8082
2005-04-21 11:55:00,30.6,30.61,30.57,30.59,41725.41998510405,9.9716,9.9749,9.9619,9.9684,41725.42
2005-04-21 12:00:00,30.6,30.7,30.58,30.63,98289.02408255792,9.9716,10.0042,9.9651,9.9814,98289.0241
2005-04-21 12:05:00,30.62,30.7,30.61,30.63,48754.033512006594,9.9782,10.0042,9.9749,9.9814,48754.0335
2005-04-21 12:10:00,30.62,30.7,30.62,30.69,39828.80998578113,9.9782,10.0042,9.9782,10.001,39828.81
2005-04-21 12:15:00,30.69,30.69,30.64,30.67,30345.759989166578,10.001,10.001,9.9847,9.9945,30345.76
2005-04-21 12:20:00,30.67,30.69,30.65,30.65,49088.72939424005,9.9945,10.001,9.9879,9.9879,49088.7294
2005-04-21 12:25:00,30.65,30.68,30.64,30.65,23428.711756341843,9.9879,9.9977,9.9847,9.9879,23428.7118
2005-04-21 12:30:00,30.65,30.67,30.59,30.61,27221.931754987665,9.9879,9.9945,9.9684,9.9749,27221.9318
2005-04-21 12:35:00,30.67,30.68,30.59,30.6,21755.23234517457,9.9945,9.9977,9.9684,9.9716,21755.2323
2005-04-21 12:40:00,30.59,30.68,30.59,30.59,29787.933518777485,9.9684,9.9977,9.9684,9.9684,29787.9335
2005-04-21 12:45:00,30.58,30.68,30.58,30.63,25213.75646158693,9.9651,9.9977,9.9651,9.9814,25213.7565
2005-04-21 12:50:00,30.62,30.68,30.55,30.55,33358.022929267674,9.9782,9.9977,9.9553,9.9553,33358.0229
2005-04-21 12:55:00,30.55,30.59,30.55,30.57,25771.582931976027,9.9553,9.9684,9.9553,9.9619,25771.5829
2005-04-21 13:00:00,30.57,30.57,30.54,30.55,31126.717047711307,9.9619,9.9619,9.9521,9.9553,31126.717
2005-04-21 13:05:00,30.54,30.55,30.5,30.52,32019.23940033385,9.9521,9.9553,9.9391,9.9456,32019.2394
2005-04-21 13:10:00,30.52,30.52,30.49,30.5,62141.86880134479,9.9456,9.9456,9.9358,9.9391,62141.8688
2005-04-21 13:15:00,30.5,30.54,30.49,30.52,59798.99762571061,9.9391,9.9521,9.9358,9.9456,59798.9976
2005-04-21 13:20:00,30.52,30.55,30.52,30.54,39494.11410354768,9.9456,9.9553,9.9456,9.9521,39494.1141
2005-04-21 13:25:00,30.54,30.57,30.53,30.54,47080.55410083932,9.9521,9.9619,9.9488,9.9521,47080.5541
2005-04-21 13:30:00,30.55,30.57,30.54,30.56,108664.59643179504,9.9553,9.9619,9.9521,9.9586,108664.5964
2005-04-21 13:35:00,30.55,30.63,30.55,30.62,107102.68231470555,9.9553,9.9814,9.9553,9.9782,107102.6823
2005-04-21 13:40:00,30.63,30.68,30.63,30.66,79322.92408932881,9.9814,9.9977,9.9814,9.9912,79322.9241
2005-04-21 13:45:00,30.67,30.68,30.65,30.68,71624.91879795936,9.9945,9.9977,9.9879,9.9977,71624.9188
2005-04-21 13:50:00,30.67,30.69,30.62,30.62,55671.08174483133,9.9945,10.001,9.9782,9.9782,55671.0817
2005-04-21 13:55:00,30.62,30.65,30.55,30.62,71959.6146801928,9.9782,9.9879,9.9553,9.9782,71959.6147
2005-04-21 14:00:00,30.62,30.65,30.61,30.65,39828.80998578113,9.9782,9.9879,9.9749,9.9879,39828.81
2005-04-21 14:05:00,30.63,30.65,30.62,30.64,34919.937046357125,9.9814,9.9879,9.9782,9.9847,34919.937
2005-04-21 14:10:00,30.65,30.69,30.63,30.67,49869.68645278478,9.9879,10.001,9.9814,9.9945,49869.6865
2005-04-21 14:15:00,30.67,30.73,30.66,30.7,75752.83467883863,9.9945,10.014,9.9912,10.0042,75752.8347
2005-04-21 14:20:00,30.7,30.74,30.69,30.74,65935.08879999061,10.0042,10.0173,10.001,10.0173,65935.0888
2005-04-21 14:25:00,30.73,30.74,30.7,30.72,49646.55586462915,10.014,10.0173,10.0042,10.0107,49646.5559
2005-04-21 14:30:00,30.71,30.73,30.68,30.69,29118.541754310576,10.0075,10.014,9.9977,10.001,29118.5418
2005-04-21 14:35:00,30.69,30.71,30.68,30.71,49534.99057055132,10.001,10.0075,9.9977,10.0075,49534.9906
2005-04-21 14:40:00,30.71,30.71,30.66,30.66,134436.17936377105,10.0075,10.0075,9.9912,9.9912,134436.1794
2005-04-21 14:45:00,30.66,30.67,30.65,30.66,50985.339393562965,9.9912,9.9945,9.9879,9.9912,50985.3394
2005-04-21 14:50:00,30.66,30.7,30.65,30.67,67608.5682111579,9.9912,10.0042,9.9879,9.9945,67608.5682
2005-04-21 14:55:00,30.69,30.7,30.65,30.65,112792.5123126743,10.001,10.0042,9.9879,9.9879,112792.5123
2005-04-21 15:00:00,30.65,30.7,30.65,30.67,49869.68645278478,9.9879,10.0042,9.9879,9.9945,49869.6865
2005-04-21 15:05:00,30.67,30.73,30.67,30.7,66939.17644669098,9.9945,10.014,9.9945,10.0042,66939.1764
2005-04-21 15:10:00,30.7,30.74,30.68,30.69,42394.81174957095,10.0042,10.0173,9.9977,10.001,42394.8117
2005-04-21 15:15:00,30.69,30.72,30.68,30.69,49423.42527647351,10.001,10.0107,9.9977,10.001,49423.4253
2005-04-21 15:20:00,30.69,30.71,30.65,30.65,63703.78291843425,10.001,10.0075,9.9879,9.9879,63703.7829
2005-04-21 15:25:00,30.65,30.71,30.65,30.71,84678.0582050641,9.9879,10.0075,9.9879,10.0075,84678.0582
2005-04-21 15:30:00,30.71,30.74,30.7,30.74,103309.46231605974,10.0075,10.0173,10.0042,10.0173,103309.4623
2005-04-21 15:35:00,30.74,30.74,30.73,30.74,115693.20995869758,10.0173,10.0173,10.014,10.0173,115693.21
2005-04-21 15:40:00,30.73,30.74,30.71,30.71,99404.6770233361,10.014,10.0173,10.0075,10.0075,99404.677
2005-04-21 15:45:00,30.71,30.74,30.66,30.74,133655.2223052263,10.0075,10.0173,9.9912,10.0173,133655.2223
2005-04-21 15:50:00,30.74,30.74,30.72,30.72,126849.7393664794,10.0173,10.0173,10.0107,10.0107,126849.7394
2005-04-21 15:55:00,30.74,30.74,30.69,30.74,305131.07930283307,10.0173,10.0173,10.001,10.0173,305131.0793
2005-04-22 09:30:00,30.74,30.74,30.65,30.7,182632.38640538856,10.0173,10.0173,9.9879,10.0042,182632.3864
2005-04-22 09:35:00,30.7,30.74,30.65,30.71,122052.43172113322,10.0042,10.0173,9.9879,10.0075,122052.4317
2005-04-22 09:40:00,30.71,30.74,30.63,30.64,69728.30879863644,10.0075,10.0173,9.9814,9.9847,69728.3088
2005-04-22 09:45:00,30.64,30.69,30.63,30.68,43733.59527850477,9.9847,10.001,9.9814,9.9977,43733.5953
2005-04-22 09:50:00,30.68,30.7,30.62,30.62,52324.12292249678,9.9977,10.0042,9.9782,9.9782,52324.1229
2005-04-22 09:55:00,30.63,30.72,30.62,30.71,54890.1246862866,9.9814,10.0107,9.9782,10.0075,54890.1247
2005-04-22 10:00:00,30.71,30.73,30.64,30.64,59798.99762571061,10.0075,10.014,9.9847,9.9847,59798.9976
2005-04-22 10:05:00,30.64,30.68,30.6,30.61,60803.08527241097,9.9847,9.9977,9.9716,9.9749,60803.0853
2005-04-22 10:10:00,30.62,30.7,30.61,30.7,126180.3476020125,9.9782,10.0042,9.9749,10.0042,126180.3476
2005-04-22 10:15:00,30.68,30.7,30.65,30.65,88805.97408594337,9.9977,10.0042,9.9879,9.9879,88805.9741
2005-04-22 10:20:00,30.65,30.7,30.6,30.6,69393.61291640298,9.9879,10.0042,9.9716,9.9716,69393.6129
2005-04-22 10:25:00,30.61,30.65,30.6,30.61,75195.00820844954,9.9749,9.9879,9.9716,9.9749,75195.0082
2005-04-22 10:30:00,30.62,30.64,30.6,30.62,59910.56291978843,9.9782,9.9847,9.9716,9.9782,59910.5629
2005-04-22 10:35:00,30.62,30.7,30.62,30.65,119040.16878103212,9.9782,10.0042,9.9782,9.9879,119040.1688
2005-04-22 10:40:00,30.62,30.63,30.59,30.59,36035.58998713531,9.9782,9.9814,9.9684,9.9684,36035.59
2005-04-22 10:45:00,30.6,30.63,30.58,30.63,67720.1335052357,9.9716,9.9814,9.9651,9.9814,67720.1335
2005-04-22 10:50:00,30.63,30.64,30.6,30.6,29341.67234246621,9.9814,9.9847,9.9716,9.9716,29341.6723
2005-04-22 10:55:00,30.61,30.62,30.6,30.61,72071.17997427062,9.9749,9.9782,9.9716,9.9749,72071.18
2005-04-22 11:00:00,30.62,30.65,30.6,30.63,72294.31056242625,9.9782,9.9879,9.9716,9.9814,72294.3106
2005-04-22 11:05:00,30.64,30.65,30.6,30.64,55782.64703890915,9.9847,9.9879,9.9716,9.9847,55782.647
2005-04-22 11:10:00,30.64,30.67,30.62,30.64,51096.90468764078,9.9847,9.9945,9.9782,9.9847,51096.9047
2005-04-22 11:15:00,30.65,30.69,30.62,30.65,40163.50586801459,9.9879,10.001,9.9782,9.9879,40163.5059
2005-04-22 11:20:00,30.65,30.67,30.61,30.63,49088.72939424005,9.9879,9.9945,9.9749,9.9814,49088.7294
2005-04-22 11:25:00,30.64,30.66,30.62,30.63,55894.212332986965,9.9847,9.9912,9.9782,9.9814,55894.2123
2005-04-22 11:30:00,30.62,30.66,30.61,30.65,49869.68645278478,9.9782,9.9912,9.9749,9.9879,49869.6865
2005-04-22 11:35:00,30.65,30.72,30.65,30.7,70732.3964453368,9.9879,10.0107,9.9879,10.0042,70732.3964
2005-04-22 11:40:00,30.7,30.72,30.66,30.71,69058.91703416953,10.0042,10.0107,9.9912,10.0075,69058.917
2005-04-22 11:45:00,30.7,30.75,30.7,30.74,64931.00115329025,10.0042,10.0205,10.0042,10.0173,64931.0012
2005-04-22 11:50:00,30.73,30.75,30.73,30.74,63926.91350658989,10.014,10.0205,10.014,10.0173,63926.9135
2005-04-22 11:55:00,30.74,30.75,30.71,30.74,43622.02998442696,10.0173,10.0205,10.0075,10.0173,43622.03
2005-04-22 12:00:00,30.74,30.75,30.72,30.72,55224.82056852006,10.0173,10.0205,10.0107,10.0107,55224.8206
2005-04-22 12:05:00,30.72,30.72,30.65,30.66,52100.99233434114,10.0107,10.0107,9.9879,9.9912,52100.9923
2005-04-22 12:10:00,30.66,30.71,30.66,30.71,24432.79940304221,9.9912,10.0075,9.9912,10.0075,24432.7994
2005-04-22 12:15:00,30.72,30.75,30.72,30.75,38266.89586869168,10.0107,10.0205,10.0107,10.0205,38266.8959
2005-04-22 12:20:00,30.75,30.79,30.75,30.76,55224.82056852006,10.0205,10.0336,10.0205,10.0238,55224.8206
2005-04-22 12:25:00,30.77,30.8,30.76,30.78,125734.08642570124,10.027,10.0368,10.0238,10.0303,125734.0864
2005-04-22 12:30:00,30.78,30.78,30.73,30.74,47861.51115938405,10.0303,10.0303,10.014,10.0173,47861.5112
2005-04-22 12:35:00,30.73,30.75,30.72,30.74,56005.77762706479,10.014,10.0205,10.0107,10.0173,56005.7776
2005-04-22 12:40:00,30.74,30.76,30.74,30.76,59129.6058612437,10.0173,10.0238,10.0173,10.0238,59129.6059
2005-04-22 12:45:00,30.76,30.79,30.75,30.75,37820.6346923804,10.0238,10.0336,10.0205,10.0205,37820.6347
2005-04-22 12:50:00,30.74,30.8,30.74,30.74,36147.15528121313,10.0173,10.0368,10.0173,10.0173,36147.1553
2005-04-22 12:55:00,30.74,30.74,30.71,30.74,30568.89057732221,10.0173,10.0173,10.0075,10.0173,30568.8906
2005-04-22 13:00:00,30.74,30.75,30.69,30.71,26217.8441082873,10.0173,10.0205,10.001,10.0075,26217.8441
2005-04-22 13:05:00,30.72,30.72,30.66,30.68,29787.933518777485,10.0107,10.0107,9.9912,9.9977,29787.9335
2005-04-22 13:10:00,30.68,30.69,30.67,30.69,97173.37114177976,9.9977,10.001,9.9945,10.001,97173.3711
2005-04-22 13:15:00,30.66,30.69,30.65,30.66,27333.497049065485,9.9912,10.001,9.9879,9.9912,27333.497
2005-04-22 13:20:00,30.66,30.68,30.65,30.67,20974.27528662984,9.9912,9.9977,9.9879,9.9945,20974.2753
2005-04-22 13:25:00,30.66,30.7,30.66,30.68,32242.36998848949,9.9912,10.0042,9.9912,9.9977,32242.37
2005-04-22 13:30:00,30.68,30.69,30.68,30.68,42171.68116141532,9.9977,10.001,9.9977,9.9977,42171.6812
2005-04-22 13:35:00,30.68,30.71,30.68,30.69,29006.97646023276,9.9977,10.0075,9.9977,10.001,29006.9765
2005-04-22 13:40:00,30.71,30.71,30.65,30.65,38043.76528053604,10.0075,10.0075,9.9879,9.9879,38043.7653
2005-04-22 13:45:00,30.65,30.7,30.65,30.68,96727.10996546848,9.9879,10.0042,9.9879,9.9977,96727.11
2005-04-22 13:50:00,30.67,30.73,30.67,30.71,37374.37351606913,9.9945,10.014,9.9945,10.0075,37374.3735
2005-04-22 13:55:00,30.72,30.74,30.71,30.73,57121.43056784297,10.0107,10.0173,10.0075,10.014,57121.4306
2005-04-22 14:00:00,30.74,30.77,30.74,30.74,38155.33057461386,10.0173,10.027,10.0173,10.0173,38155.3306
2005-04-22 14:05:00,30.74,30.74,30.71,30.71,29230.1070483884,10.0173,10.0173,10.0075,10.0075,29230.107
2005-04-22 14:10:00,30.71,30.73,30.71,30.72,21197.40587478548,10.0075,10.014,10.0075,10.0107,21197.4059
2005-04-22 14:15:00,30.73,30.73,30.65,30.68,50427.51292317387,10.014,10.014,9.9879,9.9977,50427.5129
2005-04-22 14:20:00,30.7,30.7,30.61,30.64,113573.46937121903,10.0042,10.0042,9.9749,9.9847,113573.4694
2005-04-22 14:25:00,30.65,30.7,30.64,30.7,53886.03703958624,9.9879,10.0042,9.9847,10.0042,53886.037
2005-04-22 14:30:00,30.69,30.7,30.67,30.69,34250.54528189022,10.001,10.0042,9.9945,10.001,34250.5453
2005-04-22 14:35:00,30.68,30.68,30.56,30.56,75641.2693847608,9.9977,9.9977,9.9586,9.9586,75641.2694
2005-04-22 14:40:00,30.55,30.56,30.53,30.53,87467.19055700954,9.9553,9.9586,9.9488,9.9488,87467.1906
2005-04-22 14:45:00,30.54,30.54,30.45,30.45,76533.79173738335,9.9521,9.9521,9.9228,9.9228,76533.7917
2005-04-22 14:50:00,30.45,30.47,30.44,30.47,181516.7334646104,9.9228,9.9293,9.9195,9.9293,181516.7335
2005-04-22 14:55:00,30.47,30.5,30.46,30.47,112346.25113636303,9.9293,9.9391,9.926,9.9293,112346.2511
2005-04-22 15:00:00,30.47,30.49,30.43,30.48,92041.36761420008,9.9293,9.9358,9.9162,9.9325,92041.3676
2005-04-22 15:05:00,30.48,30.48,30.45,30.47,99181.54643518048,9.9325,9.9325,9.9228,9.9293,99181.5464
2005-04-22 15:10:00,30.45,30.46,30.39,30.39,113238.77348898558,9.9228,9.926,9.9032,9.9032,113238.7735
2005-04-22 15:15:00,30.39,30.39,30.34,30.38,112457.81643044084,9.9032,9.9032,9.8869,9.9,112457.8164
2005-04-22 15:20:00,30.38,30.39,30.36,30.36,89029.104674099,9.9,9.9032,9.8934,9.8934,89029.1047
2005-04-22 15:25:00,30.37,30.39,30.27,30.28,122498.69289744447,9.8967,9.9032,9.8641,9.8674,122498.6929
2005-04-22 15:30:00,30.28,30.31,30.24,30.31,152621.32229845543,9.8674,9.8771,9.8543,9.8771,152621.3223
2005-04-22 15:35:00,30.31,30.44,30.31,30.41,143361.4028899965,9.8771,9.9195,9.8771,9.9097,143361.4029
2005-04-22 15:40:00,30.41,30.51,30.4,30.49,106321.72525616083,9.9097,9.9423,9.9065,9.9358,106321.7253
2005-04-22 15:45:00,30.49,30.49,30.4,30.45,157083.93406156817,9.9358,9.9358,9.9065,9.9228,157083.9341
2005-04-22 15:50:00,30.46,30.6,30.45,30.56,202044.7475749289,9.926,9.9716,9.9228,9.9586,202044.7476
2005-04-22 15:55:00,30.57,30.61,30.49,30.56,269430.1851979312,9.9619,9.9749,9.9358,9.9586,269430.1852
2005-04-25 09:30:00,30.82,30.83,30.57,30.82,283152.7163695028,10.0433,10.0466,9.9619,10.0433,283152.7164
2005-04-25 09:35:00,30.82,30.82,30.65,30.72,119821.12583957684,10.0433,10.0433,9.9879,10.0107,119821.1258
2005-04-25 09:40:00,30.72,30.73,30.67,30.68,114242.86113568592,10.0107,10.014,9.9945,9.9977,114242.8611
2005-04-25 09:45:00,30.69,30.7,30.62,30.65,155410.4546504009,10.001,10.0042,9.9782,9.9879,155410.4547
2005-04-25 09:50:00,30.65,30.7,30.64,30.69,136109.65877493832,9.9879,10.0042,9.9847,10.001,136109.6588
2005-04-25 09:55:00,30.7,30.7,30.61,30.61,87690.32114516519,10.0042,10.0042,9.9749,9.9749,87690.3211
2005-04-25 10:00:00,30.62,30.69,30.6,30.68,150055.3205346656,9.9782,10.001,9.9716,9.9977,150055.3205
2005-04-25 10:05:00,30.67,30.7,30.67,30.7,142134.1846551405,9.9945,10.0042,9.9945,10.0042,142134.1847
2005-04-25 10:10:00,30.7,30.78,30.69,30.77,177835.07876004238,10.0042,10.0303,10.001,10.027,177835.0788
2005-04-25 10:15:00,30.78,30.79,30.71,30.72,82223.62173535209,10.0303,10.0336,10.0075,10.0107,82223.6217
2005-04-25 10:20:00,30.72,30.74,30.7,30.73,45183.94410151641,10.0107,10.0173,10.0042,10.014,45183.9441
2005-04-25 10:25:00,30.74,30.75,30.71,30.71,52881.94939288587,10.0173,10.0205,10.0075,10.0075,52881.9494
2005-04-25 10:30:00,30.71,30.74,30.69,30.72,71067.09232757025,10.0075,10.0173,10.001,10.0107,71067.0923
2005-04-25 10:35:00,30.72,30.73,30.67,30.73,84566.49291098627,10.0107,10.014,9.9945,10.014,84566.4929
2005-04-25 10:40:00,30.71,30.74,30.7,30.74,42060.115867337496,10.0075,10.0173,10.0042,10.0173,42060.1159
2005-04-25 10:45:00,30.73,30.74,30.67,30.69,108218.33525548376,10.014,10.0173,9.9945,10.001,108218.3353
2005-04-25 10:50:00,30.7,30.75,30.69,30.73,94272.67349575646,10.0042,10.0205,10.001,10.014,94272.6735
2005-04-25 10:55:00,30.74,30.75,30.73,30.74,62253.43409542261,10.0173,10.0205,10.014,10.0173,62253.4341
2005-04-25 11:00:00,30.74,30.75,30.66,30.67,95388.32643653464,10.0173,10.0205,9.9912,9.9945,95388.3264
2005-04-25 11:05:00,30.66,30.66,30.57,30.57,118147.6464284096,9.9912,9.9912,9.9619,9.9619,118147.6464
2005-04-25 11:10:00,30.58,30.61,30.55,30.57,70955.52703349244,9.9651,9.9749,9.9553,9.9619,70955.527
2005-04-25 11:15:00,30.55,30.55,30.48,30.5,92599.1940845892,9.9553,9.9553,9.9325,9.9391,92599.1941
2005-04-25 11:20:00,30.51,30.54,30.5,30.5,78765.09761893972,9.9423,9.9521,9.9391,9.9391,78765.0976
2005-04-25 11:25:00,30.5,30.51,30.49,30.5,67385.43762300225,9.9391,9.9423,9.9358,9.9391,67385.4376
2005-04-25 11:30:00,30.51,30.56,30.5,30.55,45407.074689672045,9.9423,9.9586,9.9391,9.9553,45407.0747
2005-04-25 11:35:00,30.55,30.57,30.55,30.57,51431.60056987424,9.9553,9.9619,9.9553,9.9619,51431.6006
2005-04-25 11:40:00,30.56,30.57,30.55,30.56,41167.59351471495,9.9586,9.9619,9.9553,9.9586,41167.5935
2005-04-25 11:45:00,30.56,30.57,30.55,30.56,26329.40940236512,9.9586,9.9619,9.9553,9.9586,26329.4094
2005-04-25 11:50:00,30.55,30.57,30.52,30.52,35812.45939897968,9.9553,9.9619,9.9456,9.9456,35812.4594
2005-04-25 11:55:00,30.53,30.53,30.52,30.52,44626.11763112732,9.9488,9.9488,9.9456,9.9456,44626.1176
2005-04-25 12:00:00,30.52,30.53,30.51,30.53,48977.16410016224,9.9456,9.9488,9.9423,9.9488,48977.1641
2005-04-25 12:05:00,30.53,30.53,30.52,30.53,45183.94410151641,9.9488,9.9488,9.9456,9.9488,45183.9441
2005-04-25 12:10:00,30.52,30.53,30.52,30.53,21643.66705109675,9.9456,9.9488,9.9456,9.9488,21643.6671
2005-04-25 12:15:00,30.53,30.53,30.5,30.51,31349.847635866943,9.9488,9.9488,9.9391,9.9423,31349.8476
2005-04-25 12:20:00,30.52,30.53,30.51,30.52,24098.103520808752,9.9456,9.9488,9.9423,9.9456,24098.1035
2005-04-25 12:25:00,30.53,30.53,30.48,30.49,63145.95644804516,9.9488,9.9488,9.9325,9.9358,63145.9564
2005-04-25 12:30:00,30.49,30.51,30.48,30.51,39828.80998578113,9.9358,9.9423,9.9325,9.9423,39828.81
2005-04-25 12:35:00,30.51,30.52,30.51,30.52,41056.028220637134,9.9423,9.9456,9.9423,9.9456,41056.0282
2005-04-25 12:40:00,30.52,30.52,30.48,30.5,72740.57173873753,9.9456,9.9456,9.9325,9.9391,72740.5717
2005-04-25 12:45:00,30.49,30.49,30.48,30.49,48084.64174753969,9.9358,9.9358,9.9325,9.9358,48084.6417
2005-04-25 12:50:00,30.48,30.51,30.48,30.48,45853.33586598332,9.9325,9.9423,9.9325,9.9325,45853.3359
2005-04-25 12:55:00,30.48,30.51,30.48,30.5,28002.8888135324,9.9325,9.9423,9.9325,9.9391,28002.8888
2005-04-25 13:00:00,30.5,30.51,30.48,30.5,45853.33586598332,9.9391,9.9423,9.9325,9.9391,45853.3359
2005-04-25 13:05:00,30.5,30.51,30.48,30.49,30234.19469508876,9.9391,9.9423,9.9325,9.9358,30234.1947
2005-04-25 13:10:00,30.49,30.49,30.48,30.48,104313.54996276012,9.9358,9.9358,9.9325,9.9325,104313.55
2005-04-25 13:15:00,30.48,30.48,30.48,30.48,31238.282341789123,9.9325,9.9325,9.9325,9.9325,31238.2823
2005-04-25 13:20:00,30.48,30.49,30.48,30.48,47973.07645346187,9.9325,9.9358,9.9325,9.9325,47973.0765
2005-04-25 13:25:00,30.48,30.49,30.48,30.49,23874.97293265312,9.9325,9.9358,9.9325,9.9358,23874.9729
2005-04-25 13:30:00,30.49,30.49,30.48,30.49,100631.8952581921,9.9358,9.9358,9.9325,9.9358,100631.8953
2005-04-25 13:35:00,30.5,30.54,30.49,30.53,249348.4322639239,9.9391,9.9521,9.9358,9.9488,249348.4323
2005-04-25 13:40:00,30.52,30.53,30.5,30.5,39270.98351539204,9.9456,9.9488,9.9391,9.9391,39270.9835
2005-04-25 13:45:00,30.51,30.51,30.48,30.49,203495.09639794056,9.9423,9.9423,9.9325,9.9358,203495.0964
2005-04-25 13:50:00,30.49,30.49,30.48,30.48,41725.41998510405,9.9358,9.9358,9.9325,9.9325,41725.42
2005-04-25 13:55:00,30.48,30.49,30.48,30.48,28337.584695765847,9.9325,9.9358,9.9325,9.9325,28337.5847
2005-04-25 14:00:00,30.49,30.49,30.48,30.49,34473.67587004585,9.9358,9.9358,9.9325,9.9358,34473.6759
2005-04-25 14:05:00,30.49,30.49,30.48,30.48,25436.88704974257,9.9358,9.9358,9.9325,9.9325,25436.887
2005-04-25 14:10:00,30.49,30.5,30.48,30.48,96950.2405536241,9.9358,9.9391,9.9325,9.9325,96950.2406
2005-04-25 14:15:00,30.49,30.51,30.48,30.49,83004.57879389681,9.9358,9.9423,9.9325,9.9358,83004.5788
2005-04-25 14:20:00,30.5,30.52,30.48,30.5,56005.77762706479,9.9391,9.9456,9.9325,9.9391,56005.7776
2005-04-25 14:25:00,30.5,30.5,30.49,30.5,68835.7864460139,9.9391,9.9391,9.9358,9.9391,68835.7864
2005-04-25 14:30:00,30.5,30.5,30.49,30.5,49869.68645278478,9.9391,9.9391,9.9358,9.9391,49869.6865
2005-04-25 14:35:00,30.49,30.5,30.48,30.49,52324.12292249678,9.9358,9.9391,9.9325,9.9358,52324.1229
2005-04-25 14:40:00,30.49,30.5,30.49,30.49,70732.3964453368,9.9358,9.9391,9.9358,9.9358,70732.3964
2005-04-25 14:45:00,30.5,30.5,30.48,30.48,54778.55939220879,9.9391,9.9391,9.9325,9.9325,54778.5594
2005-04-25 14:50:00,30.48,30.48,30.47,30.48,53774.47174550842,9.9325,9.9325,9.9293,9.9325,53774.4717
2005-04-25 14:55:00,30.48,30.5,30.48,30.49,64038.4788006677,9.9325,9.9391,9.9325,9.9358,64038.4788
2005-04-25 15:00:00,30.48,30.49,30.43,30.48,78095.7058544728,9.9325,9.9358,9.9162,9.9325,78095.7059
2005-04-25 15:05:00,30.48,30.5,30.48,30.49,65377.26232960152,9.9325,9.9391,9.9325,9.9358,65377.2623
2005-04-25 15:10:00,30.49,30.5,30.46,30.46,70732.3964453368,9.9358,9.9391,9.926,9.926,70732.3964
2005-04-25 15:15:00,30.46,30.46,30.43,30.44,58348.64880269897,9.926,9.926,9.9162,9.9195,58348.6488
2005-04-25 15:20:00,30.44,30.45,30.4,30.4,135217.1364223158,9.9195,9.9228,9.9065,9.9065,135217.1364
2005-04-25 15:25:00,30.4,30.41,30.39,30.4,146708.36171233107,9.9065,9.9097,9.9032,9.9065,146708.3617
2005-04-25 15:30:00,30.4,30.4,30.39,30.4,112904.07760675212,9.9065,9.9065,9.9032,9.9065,112904.0776
2005-04-25 15:35:00,30.4,30.4,30.39,30.4,139345.05230319506,9.9065,9.9065,9.9032,9.9065,139345.0523
2005-04-25 15:40:00,30.4,30.4,30.37,30.39,220229.89050961327,9.9065,9.9065,9.8967,9.9032,220229.8905
2005-04-25 15:45:00,30.39,30.4,30.39,30.39,140795.4011262067,9.9032,9.9065,9.9032,9.9032,140795.4011
2005-04-25 15:50:00,30.39,30.53,30.39,30.53,127072.86995463504,9.9032,9.9488,9.9032,9.9488,127072.87
2005-04-25 15:55:00,30.53,30.55,30.51,30.55,196354.9175769602,9.9488,9.9553,9.9423,9.9553,196354.9176
2005-04-26 09:30:00,30.43,30.48,30.4,30.46,187318.1287566569,9.9162,9.9325,9.9065,9.926,187318.1288
2005-04-26 09:35:00,30.45,30.48,30.45,30.48,82000.49114719644,9.9228,9.9325,9.9228,9.9325,82000.4911
2005-04-26 09:40:00,30.48,30.5,30.43,30.48,127519.13113094632,9.9325,9.9391,9.9162,9.9325,127519.1311
2005-04-26 09:45:00,30.5,30.5,30.47,30.48,85905.2764399201,9.9391,9.9391,9.9293,9.9325,85905.2764
2005-04-26 09:50:00,30.48,30.49,30.48,30.48,63369.08703620079,9.9325,9.9358,9.9325,9.9325,63369.087
2005-04-26 09:55:00,30.48,30.49,30.45,30.46,112680.94701859647,9.9325,9.9358,9.9228,9.926,112680.947
2005-04-26 10:00:00,30.47,30.53,30.46,30.47,192115.4364020031,9.9293,9.9488,9.926,9.9293,192115.4364
2005-04-26 10:05:00,30.47,30.52,30.45,30.52,116027.90584093104,9.9293,9.9456,9.9228,9.9456,116027.9058
2005-04-26 10:10:00,30.52,30.54,30.48,30.48,76533.79173738335,9.9456,9.9521,9.9325,9.9325,76533.7917
2005-04-26 10:15:00,30.48,30.56,30.46,30.55,108664.59643179504,9.9325,9.9586,9.926,9.9553,108664.5964
2005-04-26 10:20:00,30.57,30.57,30.53,30.53,120267.38701588812,9.9619,9.9619,9.9488,9.9488,120267.387
2005-04-26 10:25:00,30.54,30.58,30.51,30.58,96727.10996546848,9.9521,9.9651,9.9423,9.9651,96727.11
2005-04-26 10:30:00,30.58,30.61,30.58,30.59,126849.7393664794,9.9651,9.9749,9.9651,9.9684,126849.7394
2005-04-26 10:35:00,30.57,30.6,30.56,30.56,91037.27996749974,9.9619,9.9716,9.9586,9.9586,91037.28
2005-04-26 10:40:00,30.56,30.61,30.53,30.58,71513.35350388153,9.9586,9.9749,9.9488,9.9651,71513.3535
2005-04-26 10:45:00,30.59,30.61,30.58,30.6,55001.68998036442,9.9684,9.9749,9.9651,9.9716,55001.69
2005-04-26 10:50:00,30.61,30.63,30.6,30.62,111119.03290150705,9.9749,9.9814,9.9716,9.9782,111119.0329
2005-04-26 10:55:00,30.62,30.63,30.58,30.62,36928.112339757856,9.9782,9.9814,9.9651,9.9782,36928.1123
2005-04-26 11:00:00,30.61,30.69,30.6,30.67,107437.37819693904,9.9749,10.001,9.9716,9.9945,107437.3782
2005-04-26 11:05:00,30.68,30.69,30.65,30.67,115246.9487823863,9.9977,10.001,9.9879,9.9945,115246.9488
2005-04-26 11:10:00,30.68,30.75,30.67,30.72,246782.43050013407,9.9977,10.0205,9.9945,10.0107,246782.4305
2005-04-26 11:15:00,30.7,30.73,30.68,30.68,65377.26232960152,10.0042,10.014,9.9977,9.9977,65377.2623
2005-04-26 11:20:00,30.68,30.69,30.57,30.64,57009.86527376515,9.9977,10.001,9.9619,9.9847,57009.8653
2005-04-26 11:25:00,30.64,30.64,30.54,30.57,64150.04409474552,9.9847,9.9847,9.9521,9.9619,64150.0441
2005-04-26 11:30:00,30.57,30.57,30.45,30.47,99627.80761149172,9.9619,9.9619,9.9228,9.9293,99627.8076
2005-04-26 11:35:00,30.48,30.48,30.46,30.48,55671.08174483133,9.9325,9.9325,9.926,9.9325,55671.0817
2005-04-26 11:40:00,30.48,30.56,30.48,30.56,36928.112339757856,9.9325,9.9586,9.9325,9.9586,36928.1123
2005-04-26 11:45:00,30.57,30.58,30.55,30.56,55001.68998036442,9.9619,9.9651,9.9553,9.9586,55001.69
2005-04-26 11:50:00,30.56,30.57,30.54,30.55,38936.28763315859,9.9586,9.9619,9.9521,9.9553,38936.2876
2005-04-26 11:55:00,30.55,30.6,30.54,30.59,39382.54880946986,9.9553,9.9716,9.9521,9.9684,39382.5488
2005-04-26 12:00:00,30.59,30.61,30.58,30.59,34138.9799878124,9.9684,9.9749,9.9651,9.9684,34138.98
2005-04-26 12:05:00,30.58,30.61,30.58,30.58,49869.68645278478,9.9651,9.9749,9.9651,9.9651,49869.6865
2005-04-26 12:10:00,30.59,30.64,30.58,30.63,24990.625873431298,9.9684,9.9847,9.9651,9.9814,24990.6259
2005-04-26 12:15:00,30.64,30.64,30.6,30.62,25436.88704974257,9.9847,9.9847,9.9716,9.9782,25436.887
2005-04-26 12:20:00,30.6,30.62,30.6,30.61,13164.70470118256,9.9716,9.9782,9.9716,9.9749,13164.7047
2005-04-26 12:25:00,30.62,30.62,30.61,30.62,145369.57818339724,9.9782,9.9782,9.9749,9.9782,145369.5782
2005-04-26 12:30:00,30.61,30.62,30.59,30.61,54778.55939220879,9.9749,9.9782,9.9684,9.9749,54778.5594
2005-04-26 12:35:00,30.61,30.61,30.57,30.57,36704.98175160222,9.9749,9.9749,9.9619,9.9619,36704.9818
2005-04-26 12:40:00,30.57,30.62,30.57,30.6,42952.63821996005,9.9619,9.9782,9.9619,9.9716,42952.6382
2005-04-26 12:45:00,30.6,30.65,30.58,30.61,46634.29292452805,9.9716,9.9879,9.9651,9.9749,46634.2929
2005-04-26 12:50:00,30.61,30.69,30.6,30.65,125287.82524938996,9.9749,10.001,9.9716,9.9879,125287.8252
2005-04-26 12:55:00,30.64,30.67,30.64,30.65,40275.071162092405,9.9847,9.9945,9.9847,9.9879,40275.0712
2005-04-26 13:00:00,30.65,30.65,30.57,30.6,65042.56644736807,9.9879,9.9879,9.9619,9.9716,65042.5664
2005-04-26 13:05:00,30.59,30.62,30.57,30.57,58571.77939085461,9.9684,9.9782,9.9619,9.9619,58571.7794
2005-04-26 13:10:00,30.58,30.59,30.57,30.57,81888.92585311864,9.9651,9.9684,9.9619,9.9619,81888.9259
2005-04-26 13:15:00,30.57,30.6,30.56,30.6,37820.6346923804,9.9619,9.9716,9.9586,9.9716,37820.6347
2005-04-26 13:20:00,30.6,30.61,30.53,30.53,80215.44644195135,9.9716,9.9749,9.9488,9.9488,80215.4464
2005-04-26 13:25:00,30.54,30.56,30.51,30.51,44737.68292520514,9.9521,9.9586,9.9423,9.9423,44737.6829
2005-04-26 13:30:00,30.5,30.56,30.5,30.54,72740.57173873753,9.9391,9.9586,9.9391,9.9521,72740.5717
2005-04-26 13:35:00,30.53,30.57,30.49,30.49,40944.46292655932,9.9488,9.9619,9.9358,9.9358,40944.4629
2005-04-26 13:40:00,30.49,30.53,30.49,30.51,86574.668204387,9.9358,9.9488,9.9358,9.9423,86574.6682
2005-04-26 13:45:00,30.52,30.57,30.51,30.56,52993.514686963696,9.9456,9.9619,9.9423,9.9586,52993.5147
2005-04-26 13:50:00,30.57,30.57,30.5,30.51,67943.26409339135,9.9619,9.9619,9.9391,9.9423,67943.2641
2005-04-26 13:55:00,30.52,30.61,30.51,30.56,71624.91879795936,9.9456,9.9749,9.9423,9.9586,71624.9188
2005-04-26 14:00:00,30.55,30.55,30.49,30.51,79099.79350117318,9.9553,9.9553,9.9358,9.9423,79099.7935
2005-04-26 14:05:00,30.51,30.52,30.48,30.5,88917.53938002119,9.9423,9.9456,9.9325,9.9391,88917.5394
2005-04-26 14:10:00,30.49,30.55,30.49,30.55,84454.92761690845,9.9358,9.9553,9.9358,9.9553,84454.9276
2005-04-26 14:15:00,30.54,30.55,30.48,30.48,114465.99172384158,9.9521,9.9553,9.9325,9.9325,114465.9917
2005-04-26 14:20:00,30.48,30.48,30.43,30.45,84678.0582050641,9.9325,9.9325,9.9162,9.9228,84678.0582
2005-04-26 14:25:00,30.47,30.5,30.46,30.5,43733.59527850477,9.9293,9.9391,9.926,9.9391,43733.5953
2005-04-26 14:30:00,30.5,30.52,30.48,30.5,60356.8240960997,9.9391,9.9456,9.9325,9.9391,60356.8241
2005-04-26 14:35:00,30.5,30.61,30.5,30.59,63034.39115396734,9.9391,9.9749,9.9391,9.9684,63034.3912
2005-04-26 14:40:00,30.59,30.64,30.57,30.58,42729.50763180441,9.9684,9.9847,9.9619,9.9651,42729.5076
2005-04-26 14:45:00,30.57,30.59,30.53,30.57,75306.57350252735,9.9619,9.9684,9.9488,9.9619,75306.5735
2005-04-26 14:50:00,30.57,30.59,30.52,30.57,80661.70761826263,9.9619,9.9684,9.9456,9.9619,80661.7076
2005-04-26 14:55:00,30.57,30.58,30.49,30.57,111230.59819558484,9.9619,9.9651,9.9358,9.9619,111230.5982
2005-04-26 15:00:00,30.57,30.6,30.56,30.59,107102.68231470555,9.9619,9.9716,9.9586,9.9684,107102.6823
2005-04-26 15:05:00,30.59,30.59,30.56,30.57,118593.90760472084,9.9684,9.9684,9.9586,9.9619,118593.9076
2005-04-26 15:10:00,30.57,30.59,30.57,30.57,85012.75408729754,9.9619,9.9684,9.9619,9.9619,85012.7541
2005-04-26 15:15:00,30.57,30.57,30.5,30.54,61249.346448722245,9.9619,9.9619,9.9391,9.9521,61249.3464
2005-04-26 15:20:00,30.54,30.59,30.53,30.56,108441.46584363938,9.9521,9.9684,9.9488,9.9586,108441.4658
2005-04-26 15:25:00,30.57,30.58,30.49,30.53,125622.5211316234,9.9619,9.9651,9.9358,9.9488,125622.5211
2005-04-26 15:30:00,30.52,30.55,30.51,30.53,99069.98114110265,9.9456,9.9553,9.9423,9.9488,99069.9811
2005-04-26 15:35:00,30.54,30.57,30.53,30.57,99627.80761149172,9.9521,9.9619,9.9488,9.9619,99627.8076
2005-04-26 15:40:00,30.57,30.57,30.52,30.55,191780.7405197697,9.9619,9.9619,9.9456,9.9553,191780.7405
2005-04-26 15:45:00,30.55,30.57,30.48,30.57,156860.80347341252,9.9553,9.9619,9.9325,9.9619,156860.8035
2005-04-26 15:50:00,30.56,30.57,30.49,30.51,196020.2216947268,9.9586,9.9619,9.9358,9.9423,196020.2217
2005-04-26 15:55:00,30.52,30.55,30.48,30.48,182743.9516994664,9.9456,9.9553,9.9325,9.9325,182743.9517
2005-04-27 09:30:00,30.88,30.92,30.74,30.76,373409.0392784579,10.0629,10.0759,10.0173,10.0238,373409.0393
2005-04-27 09:35:00,30.76,30.79,30.74,30.74,209742.7528662984,10.0238,10.0336,10.0173,10.0173,209742.7529
2005-04-27 09:40:00,30.74,30.87,30.7,30.79,254480.43579150355,10.0173,10.0596,10.0042,10.0336,254480.4358
2005-04-27 09:45:00,30.79,30.88,30.77,30.83,207288.3163965864,10.0336,10.0629,10.027,10.0466,207288.3164
2005-04-27 09:50:00,30.85,30.91,30.81,30.82,316845.435181004,10.0531,10.0727,10.0401,10.0433,316845.4352
2005-04-27 09:55:00,30.83,30.83,30.78,30.8,255819.2193204373,10.0466,10.0466,10.0303,10.0368,255819.2193
2005-04-27 10:00:00,30.79,30.8,30.68,30.75,445591.7845468063,10.0336,10.0368,9.9977,10.0205,445591.7845
2005-04-27 10:05:00,30.76,30.82,30.73,30.76,231051.7240351617,10.0238,10.0433,10.014,10.0238,231051.724
2005-04-27 10:10:00,30.75,30.79,30.75,30.78,88471.27820370991,10.0205,10.0336,10.0205,10.0303,88471.2782
2005-04-27 10:15:00,30.78,30.82,30.76,30.81,214763.19109980023,10.0303,10.0433,10.0238,10.0401,214763.1911
2005-04-27 10:20:00,30.82,30.82,30.76,30.82,132651.13465852596,10.0433,10.0433,10.0238,10.0433,132651.1347
2005-04-27 10:25:00,30.79,30.91,30.78,30.82,191222.91404938052,10.0336,10.0727,10.0303,10.0433,191222.914
2005-04-27 10:30:00,30.83,31.01,30.83,30.97,286722.805779993,10.0466,10.1052,10.0466,10.0922,286722.8058
2005-04-27 10:35:00,30.94,30.98,30.85,30.88,219448.9334510686,10.0824,10.0955,10.0531,10.0629,219448.9335
2005-04-27 10:40:00,30.85,31.01,30.81,31.01,97954.32820032448,10.0531,10.1052,10.0401,10.1052,97954.3282
2005-04-27 10:45:00,30.81,30.84,30.8,30.82,212308.75463008825,10.0401,10.0499,10.0368,10.0433,212308.7546
2005-04-27 10:50:00,30.82,30.82,30.8,30.82,100855.02584634774,10.0433,10.0433,10.0368,10.0433,100855.0258
2005-04-27 10:55:00,30.81,30.82,30.8,30.81,188433.7816974351,10.0401,10.0433,10.0368,10.0401,188433.7817
2005-04-27 11:00:00,30.81,30.82,30.76,30.79,92710.759378667,10.0401,10.0433,10.0238,10.0336,92710.7594
2005-04-27 11:05:00,30.78,30.81,30.77,30.79,118817.03819287648,10.0303,10.0401,10.027,10.0336,118817.0382
2005-04-27 11:10:00,30.79,30.79,30.77,30.78,63145.95644804516,10.0336,10.0336,10.027,10.0303,63145.9564
2005-04-27 11:15:00,30.77,30.8,30.76,30.79,74860.31232621608,10.027,10.0368,10.0238,10.0336,74860.3123
2005-04-27 11:20:00,30.79,30.97,30.79,30.94,143919.2293603856,10.0336,10.0922,10.0336,10.0824,143919.2294
2005-04-27 11:25:00,30.94,30.99,30.92,30.99,176161.59934887508,10.0824,10.0987,10.0759,10.0987,176161.5993
2005-04-27 11:30:00,30.98,30.99,30.92,30.94,125845.65171977904,10.0955,10.0987,10.0759,10.0824,125845.6517
2005-04-27 11:35:00,30.96,31.03,30.94,31.01,574672.829794842,10.089,10.1118,10.0824,10.1052,574672.8298
2005-04-27 11:40:00,31.01,31.1,31.01,31.07,402639.1463268463,10.1052,10.1346,10.1052,10.1248,402639.1463
2005-04-27 11:45:00,31.1,31.12,31.05,31.12,281479.2369583356,10.1346,10.1411,10.1183,10.1411,281479.237
2005-04-27 11:50:00,31.12,31.15,31.11,31.13,105875.46407984955,10.1411,10.1509,10.1378,10.1444,105875.4641
2005-04-27 11:55:00,31.13,31.28,31.13,31.28,194458.3075776373,10.1444,10.1932,10.1444,10.1932,194458.3076
2005-04-27 12:00:00,31.28,31.28,31.22,31.25,176273.1646429529,10.1932,10.1932,10.1737,10.1835,176273.1646
2005-04-27 12:05:00,31.26,31.3,31.25,31.27,297433.0740114636,10.1867,10.1998,10.1835,10.19,297433.074
2005-04-27 12:10:00,31.27,31.28,31.17,31.17,159538.37053128018,10.19,10.1932,10.1574,10.1574,159538.3705
2005-04-27 12:15:00,31.17,31.23,31.14,31.21,118147.6464284096,10.1574,10.1769,10.1476,10.1704,118147.6464
2005-04-27 12:20:00,31.22,31.26,31.2,31.26,181628.29875868812,10.1737,10.1867,10.1672,10.1867,181628.2988
2005-04-27 12:25:00,31.24,31.26,31.21,31.22,62141.86880134479,10.1802,10.1867,10.1704,10.1737,62141.8688
2005-04-27 12:30:00,31.23,31.23,31.18,31.21,61695.60762503352,10.1769,10.1769,10.1606,10.1704,61695.6076
2005-04-27 12:35:00,31.21,31.21,31.18,31.18,44737.68292520514,10.1704,10.1704,10.1606,10.1606,44737.6829
2005-04-27 12:40:00,31.19,31.21,31.18,31.2,68612.65585785825,10.1639,10.1704,10.1606,10.1672,68612.6559
2005-04-27 12:45:00,31.21,31.26,31.21,31.23,71067.09232757025,10.1704,10.1867,10.1704,10.1769,71067.0923
2005-04-27 12:50:00,31.24,31.25,31.21,31.21,95276.76114245685,10.1802,10.1835,10.1704,10.1704,95276.7611
2005-04-27 12:55:00,31.22,31.24,31.2,31.24,73744.6593854379,10.1737,10.1802,10.1672,10.1802,73744.6594
2005-04-27 13:00:00,31.24,31.26,31.22,31.22,49311.85998239569,10.1802,10.1867,10.1737,10.1737,49311.86
2005-04-27 13:05:00,31.22,31.27,31.22,31.26,136667.4852453274,10.1737,10.19,10.1737,10.1867,136667.4852
2005-04-27 13:10:00,31.28,31.37,31.26,31.37,275677.841666289,10.1932,10.2226,10.1867,10.2226,275677.8417
2005-04-27 13:15:00,31.36,31.42,31.35,31.4,324320.3098842178,10.2193,10.2389,10.216,10.2323,324320.3099
2005-04-27 13:20:00,31.4,31.4,31.34,31.34,170360.20405682854,10.2323,10.2323,10.2128,10.2128,170360.2041
2005-04-27 13:25:00,31.34,31.38,31.34,31.36,155856.71582671217,10.2128,10.2258,10.2128,10.2193,155856.7158
2005-04-27 13:30:00,31.35,31.38,31.35,31.37,110003.37996072884,10.216,10.2258,10.216,10.2226,110003.38
2005-04-27 13:35:00,31.36,31.37,31.28,31.32,109333.98819626194,10.2193,10.2226,10.1932,10.2063,109333.9882
2005-04-27 13:40:00,31.32,31.35,31.31,31.33,108887.72701995066,10.2063,10.216,10.203,10.2095,108887.727
2005-04-27 13:45:00,31.34,31.35,31.32,31.33,79546.05467748444,10.2128,10.216,10.2063,10.2095,79546.0547
2005-04-27 13:50:00,31.33,31.36,31.33,31.34,80103.88114787354,10.2095,10.2193,10.2095,10.2128,80103.8811
2005-04-27 13:55:00,31.34,31.39,31.34,31.38,117478.25466394267,10.2128,10.2291,10.2128,10.2258,117478.2547
2005-04-27 14:00:00,31.38,31.42,31.37,31.42,163554.72111808162,10.2258,10.2389,10.2226,10.2389,163554.7211
2005-04-27 14:05:00,31.42,31.46,31.41,31.43,106098.5946680052,10.2389,10.2519,10.2356,10.2421,106098.5947
2005-04-27 14:10:00,31.43,31.43,31.36,31.37,138675.66053872817,10.2421,10.2421,10.2193,10.2226,138675.6605
2005-04-27 14:15:00,31.37,31.39,31.33,31.37,182632.38640538856,10.2226,10.2291,10.2095,10.2226,182632.3864
2005-04-27 14:20:00,31.36,31.46,31.35,31.44,458310.2280716776,10.2193,10.2519,10.216,10.2454,458310.2281
2005-04-27 14:25:00,31.44,31.46,31.43,31.43,73298.39820912662,10.2454,10.2519,10.2421,10.2421,73298.3982
2005-04-27 14:30:00,31.44,31.47,31.43,31.46,135440.2670104714,10.2454,10.2551,10.2421,10.2519,135440.267
2005-04-27 14:35:00,31.46,31.56,31.46,31.54,371735.55986729055,10.2519,10.2845,10.2519,10.278,371735.5599
2005-04-27 14:40:00,31.55,31.55,31.48,31.48,189772.56522636893,10.2812,10.2812,10.2584,10.2584,189772.5652
2005-04-27 14:45:00,31.48,31.52,31.47,31.52,133097.39583483725,10.2584,10.2714,10.2551,10.2714,133097.3958
2005-04-27 14:50:00,31.52,31.64,31.52,31.6,212420.31992416605,10.2714,10.3105,10.2714,10.2975,212420.3199
2005-04-27 14:55:00,31.6,31.6,31.56,31.6,203941.35757425183,10.2975,10.2975,10.2845,10.2975,203941.3576
2005-04-27 15:00:00,31.59,31.62,31.59,31.62,194569.8728717151,10.2943,10.304,10.2943,10.304,194569.8729
2005-04-27 15:05:00,31.62,31.62,31.6,31.6,112346.25113636303,10.304,10.304,10.2975,10.2975,112346.2511
2005-04-27 15:10:00,31.6,31.62,31.55,31.6,166232.28817594927,10.2975,10.304,10.2812,10.2975,166232.2882
2005-04-27 15:15:00,31.6,31.6,31.57,31.57,138452.5299505725,10.2975,10.2975,10.2877,10.2877,138452.53
2005-04-27 15:20:00,31.58,31.58,31.48,31.52,174264.9893495522,10.291,10.291,10.2584,10.2714,174264.9893
2005-04-27 15:25:00,31.52,31.54,31.45,31.46,131758.6123059034,10.2714,10.278,10.2486,10.2519,131758.6123
2005-04-27 15:30:00,31.46,31.46,31.38,31.4,205168.57580910783,10.2519,10.2519,10.2258,10.2323,205168.5758
2005-04-27 15:35:00,31.4,31.45,31.39,31.4,242766.07991333265,10.2323,10.2486,10.2291,10.2323,242766.0799
2005-04-27 15:40:00,31.42,31.5,31.4,31.46,288842.5463674716,10.2389,10.2649,10.2323,10.2519,288842.5464
2005-04-27 15:45:00,31.46,31.49,31.46,31.48,231497.98521147296,10.2519,10.2617,10.2519,10.2584,231497.9852
2005-04-27 15:50:00,31.49,31.52,31.47,31.52,350872.84987473855,10.2617,10.2714,10.2551,10.2714,350872.8499
2005-04-27 15:55:00,31.52,31.56,31.51,31.56,305465.7751850665,10.2714,10.2845,10.2682,10.2845,305465.7752
2005-04-28 09:30:00,31.46,31.59,31.42,31.5,276681.9293129894,10.2519,10.2943,10.2389,10.2649,276681.9293
2005-04-28 09:35:00,31.49,31.55,31.47,31.55,79546.05467748444,10.2617,10.2812,10.2551,10.2812,79546.0547
2005-04-28 09:40:00,31.54,31.55,31.46,31.49,96950.2405536241,10.278,10.2812,10.2519,10.2617,96950.2406
2005-04-28 09:45:00,31.47,31.63,31.44,31.59,210858.40580707652,10.2551,10.3073,10.2454,10.2943,210858.4058
2005-04-28 09:50:00,31.6,31.66,31.56,31.61,144588.6211248525,10.2975,10.3171,10.2845,10.3008,144588.6211
2005-04-28 09:55:00,31.63,31.71,31.55,31.7,269764.88108016463,10.3073,10.3334,10.2812,10.3301,269764.8811
2005-04-28 10:00:00,31.7,31.71,31.62,31.63,190330.391696758,10.3301,10.3334,10.304,10.3073,190330.3917
2005-04-28 10:05:00,31.64,31.7,31.62,31.66,132651.13465852596,10.3105,10.3301,10.304,10.3171,132651.1347
2005-04-28 10:10:00,31.67,31.76,31.6,31.74,229378.24462399443,10.3203,10.3497,10.2975,10.3431,229378.2446
2005-04-28 10:15:00,31.74,31.78,31.69,31.7,114131.29584160812,10.3431,10.3562,10.3268,10.3301,114131.2958
2005-04-28 10:20:00,31.71,31.8,31.69,31.78,144142.35994854124,10.3334,10.3627,10.3268,10.3562,144142.3599
2005-04-28 10:25:00,31.78,31.78,31.73,31.73,269988.0116683203,10.3562,10.3562,10.3399,10.3399,269988.0117
2005-04-28 10:30:00,31.74,31.77,31.69,31.73,246336.1693238228,10.3431,10.3529,10.3268,10.3399,246336.1693
2005-04-28 10:35:00,31.73,31.78,31.71,31.75,334249.6210571436,10.3399,10.3562,10.3334,10.3464,334249.6211
2005-04-28 10:40:00,31.75,31.77,31.73,31.76,171922.118173918,10.3464,10.3529,10.3399,10.3497,171922.1182
2005-04-28 10:45:00,31.76,31.82,31.76,31.79,97061.80584770192,10.3497,10.3692,10.3497,10.3594,97061.8058
2005-04-28 10:50:00,31.81,31.81,31.76,31.77,104759.8111390714,10.3659,10.3659,10.3497,10.3529,104759.8111
2005-04-28 10:55:00,31.78,31.78,31.7,31.7,132316.4387762925,10.3562,10.3562,10.3301,10.3301,132316.4388
2005-04-28 11:00:00,31.69,31.72,31.53,31.64,450500.6574862303,10.3268,10.3366,10.2747,10.3105,450500.6575
2005-04-28 11:05:00,31.64,31.73,31.61,31.71,150836.27759321034,10.3105,10.3399,10.3008,10.3334,150836.2776
2005-04-28 11:10:00,31.72,31.74,31.72,31.73,97284.93643585755,10.3366,10.3431,10.3366,10.3399,97284.9364
2005-04-28 11:15:00,31.72,31.72,31.64,31.67,133543.6570111485,10.3366,10.3366,10.3105,10.3203,133543.657
2005-04-28 11:20:00,31.68,31.69,31.64,31.69,90479.45349711063,10.3236,10.3268,10.3105,10.3268,90479.4535
2005-04-28 11:25:00,31.69,31.69,31.63,31.64,95276.76114245685,10.3268,10.3268,10.3073,10.3105,95276.7611
2005-04-28 11:30:00,31.65,31.68,31.62,31.64,148493.40641757616,10.3138,10.3236,10.304,10.3105,148493.4064
2005-04-28 11:35:00,31.64,31.68,31.62,31.68,96727.10996546848,10.3105,10.3236,10.304,10.3236,96727.11
2005-04-28 11:40:00,31.67,31.67,31.62,31.63,49311.85998239569,10.3203,10.3203,10.304,10.3073,49311.86
2005-04-28 11:45:00,31.62,31.67,31.62,31.66,82558.31761758555,10.304,10.3203,10.304,10.3171,82558.3176
2005-04-28 11:50:00,31.67,31.7,31.61,31.69,154964.1934740896,10.3203,10.3301,10.3008,10.3268,154964.1935
2005-04-28 11:55:00,31.69,31.7,31.68,31.68,90702.58408526628,10.3268,10.3301,10.3236,10.3236,90702.5841
2005-04-28 12:00:00,31.69,31.72,31.68,31.72,159538.37053128018,10.3268,10.3366,10.3236,10.3366,159538.3705
2005-04-28 12:05:00,31.72,31.75,31.7,31.7,70286.13526902553,10.3366,10.3464,10.3301,10.3301,70286.1353
2005-04-28 12:10:00,31.71,31.71,31.68,31.68,122721.82348560014,10.3334,10.3334,10.3236,10.3236,122721.8235
2005-04-28 12:15:00,31.66,31.69,31.64,31.69,72629.00644465971,10.3171,10.3268,10.3105,10.3268,72629.0064
2005-04-28 12:20:00,31.69,31.75,31.69,31.74,34138.9799878124,10.3268,10.3464,10.3268,10.3431,34138.98
2005-04-28 12:25:00,31.73,31.79,31.72,31.78,48196.20704161751,10.3399,10.3594,10.3366,10.3562,48196.207
2005-04-28 12:30:00,31.78,31.83,31.78,31.8,73521.52879728226,10.3562,10.3725,10.3562,10.3627,73521.5288
2005-04-28 12:35:00,31.81,31.82,31.78,31.78,53439.77586327497,10.3659,10.3692,10.3562,10.3562,53439.7759
2005-04-28 12:40:00,31.79,31.8,31.75,31.75,57456.12645007642,10.3594,10.3627,10.3464,10.3464,57456.1265
2005-04-28 12:45:00,31.73,31.81,31.73,31.79,64261.60938882334,10.3399,10.3659,10.3399,10.3594,64261.6094
2005-04-28 12:50:00,31.8,31.81,31.78,31.81,16734.794111672745,10.3627,10.3659,10.3562,10.3659,16734.7941
2005-04-28 12:55:00,31.81,31.81,31.79,31.8,30568.89057732221,10.3659,10.3659,10.3594,10.3627,30568.8906
2005-04-28 13:00:00,31.8,31.8,31.77,31.78,165005.06994109327,10.3627,10.3627,10.3529,10.3562,165005.0699
2005-04-28 13:05:00,31.78,31.79,31.78,31.78,29453.237636544032,10.3562,10.3594,10.3562,10.3562,29453.2376
2005-04-28 13:10:00,31.78,31.79,31.78,31.79,17181.055287984018,10.3562,10.3594,10.3562,10.3594,17181.0553
2005-04-28 13:15:00,31.79,31.79,31.73,31.73,64038.4788006677,10.3594,10.3594,10.3399,10.3399,64038.4788
2005-04-28 13:20:00,31.74,31.78,31.73,31.76,54443.86350997533,10.3431,10.3562,10.3399,10.3497,54443.8635
2005-04-28 13:25:00,31.77,31.77,31.69,31.69,49646.55586462915,10.3529,10.3529,10.3268,10.3268,49646.5559
2005-04-28 13:30:00,31.69,31.71,31.66,31.71,84789.6234991419,10.3268,10.3334,10.3171,10.3334,84789.6235
2005-04-28 13:35:00,31.71,31.71,31.69,31.71,44737.68292520514,10.3334,10.3334,10.3268,10.3334,44737.6829
2005-04-28 13:40:00,31.71,31.78,31.7,31.75,60245.25880202188,10.3334,10.3562,10.3301,10.3464,60245.2588
2005-04-28 13:45:00,31.74,31.79,31.74,31.78,63145.95644804516,10.3431,10.3594,10.3431,10.3562,63145.9564
2005-04-28 13:50:00,31.78,31.79,31.78,31.79,48754.033512006594,10.3562,10.3594,10.3562,10.3594,48754.0335
2005-04-28 13:55:00,31.79,31.88,31.78,31.88,171475.85699760672,10.3594,10.3888,10.3562,10.3888,171475.857
2005-04-28 14:00:00,31.88,31.92,31.87,31.91,63145.95644804516,10.3888,10.4018,10.3855,10.3985,63145.9564
2005-04-28 14:05:00,31.92,31.92,31.73,31.74,142357.31524329615,10.4018,10.4018,10.3399,10.3431,142357.3152
2005-04-28 14:10:00,31.74,31.78,31.72,31.72,61249.346448722245,10.3431,10.3562,10.3366,10.3366,61249.3464
2005-04-28 14:15:00,31.72,31.77,31.69,31.7,167794.20229303872,10.3366,10.3529,10.3268,10.3301,167794.2023
2005-04-28 14:20:00,31.7,31.7,31.57,31.64,129527.30642434704,10.3301,10.3301,10.2877,10.3105,129527.3064
2005-04-28 14:25:00,31.63,31.66,31.57,31.64,100966.59114042556,10.3073,10.3171,10.2877,10.3105,100966.5911
2005-04-28 14:30:00,31.64,31.69,31.6,31.61,84454.92761690845,10.3105,10.3268,10.2975,10.3008,84454.9276
2005-04-28 14:35:00,31.6,31.62,31.6,31.62,73856.22467951571,10.2975,10.304,10.2975,10.304,73856.2247
2005-04-28 14:40:00,31.62,31.64,31.61,31.62,71624.91879795936,10.304,10.3105,10.3008,10.304,71624.9188
2005-04-28 14:45:00,31.61,31.62,31.56,31.6,95276.76114245685,10.3008,10.304,10.2845,10.2975,95276.7611
2005-04-28 14:50:00,31.6,31.6,31.52,31.6,89252.23526225465,10.2975,10.2975,10.2714,10.2975,89252.2353
2005-04-28 14:55:00,31.6,31.65,31.59,31.62,104536.68055091574,10.2975,10.3138,10.2943,10.304,104536.6806
2005-04-28 15:00:00,31.62,31.62,31.57,31.6,64484.73997697898,10.304,10.304,10.2877,10.2975,64484.74
2005-04-28 15:05:00,31.61,31.63,31.6,31.61,57456.12645007642,10.3008,10.3073,10.2975,10.3008,57456.1265
2005-04-28 15:10:00,31.61,31.62,31.59,31.62,29899.498812855305,10.3008,10.304,10.2943,10.304,29899.4988
2005-04-28 15:15:00,31.61,31.62,31.58,31.6,63926.91350658989,10.3008,10.304,10.291,10.2975,63926.9135
2005-04-28 15:20:00,31.6,31.63,31.6,31.61,153513.844651078,10.2975,10.3073,10.2975,10.3008,153513.8447
2005-04-28 15:25:00,31.61,31.63,31.56,31.58,94942.06526022336,10.3008,10.3073,10.2845,10.291,94942.0653
2005-04-28 15:30:00,31.58,31.6,31.55,31.57,213424.4075708664,10.291,10.2975,10.2812,10.2877,213424.4076
2005-04-28 15:35:00,31.56,31.58,31.49,31.49,226812.2428602046,10.2845,10.291,10.2617,10.2617,226812.2429
2005-04-28 15:40:00,31.48,31.58,31.45,31.55,233283.02991671808,10.2584,10.291,10.2486,10.2812,233283.0299
2005-04-28 15:45:00,31.53,31.57,31.51,31.57,255819.2193204373,10.2747,10.2877,10.2682,10.2877,255819.2193
2005-04-28 15:50:00,31.57,31.59,31.51,31.54,225919.72050758207,10.2877,10.2943,10.2682,10.278,225919.7205
2005-04-28 15:55:00,31.54,31.55,31.42,31.43,339270.05929064547,10.278,10.2812,10.2389,10.2421,339270.0593
2005-04-29 09:30:00,31.55,31.59,31.55,31.59,142468.88053737397,10.2812,10.2943,10.2812,10.2943,142468.8805
2005-04-29 09:35:00,31.56,31.6,31.52,31.56,90367.88820303282,10.2845,10.2975,10.2714,10.2845,90367.8882
2005-04-29 09:40:00,31.56,31.6,31.53,31.6,103755.72349237102,10.2845,10.2975,10.2747,10.2975,103755.7235
2005-04-29 09:45:00,31.6,31.67,31.59,31.67,157530.19523787944,10.2975,10.3203,10.2943,10.3203,157530.1952
2005-04-29 09:50:00,31.68,31.69,31.62,31.64,82335.1870294299,10.3236,10.3268,10.304,10.3105,82335.187
2005-04-29 09:55:00,31.64,31.72,31.64,31.72,77872.57526631717,10.3105,10.3366,10.3105,10.3366,77872.5753
2005-04-29 10:00:00,31.72,31.73,31.6,31.6,123949.04172045612,10.3366,10.3399,10.2975,10.2975,123949.0417
2005-04-29 10:05:00,31.63,31.63,31.44,31.53,209408.05698406496,10.3073,10.3073,10.2454,10.2747,209408.057
2005-04-29 10:10:00,31.53,31.54,31.5,31.53,86909.36408662045,10.2747,10.278,10.2649,10.2747,86909.3641
2005-04-29 10:15:00,31.54,31.61,31.52,31.59,113461.9040771412,10.278,10.3008,10.2714,10.2943,113461.9041
2005-04-29 10:20:00,31.59,31.64,31.56,31.56,63480.652330278615,10.2943,10.3105,10.2845,10.2845,63480.6523
2005-04-29 10:25:00,31.58,31.69,31.53,31.65,101189.7217285812,10.291,10.3268,10.2747,10.3138,101189.7217
2005-04-29 10:30:00,31.65,31.72,31.59,31.59,210077.44874853187,10.3138,10.3366,10.2943,10.2943,210077.4487
2005-04-29 10:35:00,31.6,31.6,31.53,31.53,134436.17936377105,10.2975,10.2975,10.2747,10.2747,134436.1794
2005-04-29 10:40:00,31.54,31.54,31.51,31.52,134213.0487756154,10.278,10.278,10.2682,10.2714,134213.0488
2005-04-29 10:45:00,31.52,31.52,31.42,31.43,178504.4705245093,10.2714,10.2714,10.2389,10.2421,178504.4705
2005-04-29 10:50:00,31.43,31.52,31.41,31.5,131758.6123059034,10.2421,10.2714,10.2356,10.2649,131758.6123
2005-04-29 10:55:00,31.51,31.63,31.5,31.62,135998.0934808605,10.2682,10.3073,10.2649,10.304,135998.0935
2005-04-29 11:00:00,31.63,31.63,31.52,31.54,156972.36876749035,10.3073,10.3073,10.2714,10.278,156972.3688
2005-04-29 11:05:00,31.54,31.69,31.51,31.61,167124.8105285718,10.278,10.3268,10.2682,10.3008,167124.8105
2005-04-29 11:10:00,31.61,31.62,31.58,31.6,129638.87171842488,10.3008,10.304,10.291,10.2975,129638.8717
2005-04-29 11:15:00,31.6,31.71,31.58,31.61,93603.28173128956,10.2975,10.3334,10.291,10.3008,93603.2817
2005-04-29 11:20:00,31.6,31.6,31.51,31.54,143807.6640663078,10.2975,10.2975,10.2682,10.278,143807.6641
2005-04-29 11:25:00,31.54,31.59,31.53,31.57,207957.7081610533,10.278,10.2943,10.2747,10.2877,207957.7082
2005-04-29 11:30:00,31.58,31.6,31.56,31.6,166343.8534700271,10.291,10.2975,10.2845,10.2975,166343.8535
2005-04-29 11:35:00,31.6,31.73,31.6,31.68,86128.40702807573,10.2975,10.3399,10.2975,10.3236,86128.407
2005-04-29 11:40:00,31.68,31.69,31.6,31.6,138675.66053872817,10.3236,10.3268,10.2975,10.2975,138675.6605
2005-04-29 11:45:00,31.6,31.7,31.6,31.69,174376.55464363,10.2975,10.3301,10.2975,10.3268,174376.5546
2005-04-29 11:50:00,31.69,31.72,31.66,31.68,120490.51760404377,10.3268,10.3366,10.3171,10.3236,120490.5176
2005-04-29 11:55:00,31.68,31.72,31.67,31.72,156302.97700302344,10.3236,10.3366,10.3203,10.3366,156302.977
2005-04-29 12:00:00,31.72,31.73,31.64,31.7,104648.24584499357,10.3366,10.3399,10.3105,10.3301,104648.2458
2005-04-29 12:05:00,31.69,31.69,31.62,31.62,137225.3117157165,10.3268,10.3268,10.304,10.304,137225.3117
2005-04-29 12:10:00,31.63,31.65,31.6,31.62,84678.0582050641,10.3073,10.3138,10.2975,10.304,84678.0582
2005-04-29 12:15:00,31.62,31.65,31.6,31.61,113685.03466529684,10.304,10.3138,10.2975,10.3008,113685.0347
2005-04-29 12:20:00,31.62,31.66,31.61,31.66,55224.82056852006,10.304,10.3171,10.3008,10.3171,55224.8206
2005-04-29 12:25:00,31.66,31.66,31.62,31.63,93045.45526090046,10.3171,10.3171,10.304,10.3073,93045.4553
2005-04-29 12:30:00,31.62,31.64,31.62,31.63,63815.348212512064,10.304,10.3105,10.304,10.3073,63815.3482
2005-04-29 12:35:00,31.64,31.71,31.63,31.69,77872.57526631717,10.3105,10.3334,10.3073,10.3268,77872.5753
2005-04-29 12:40:00,31.71,31.76,31.68,31.71,232613.6381522512,10.3334,10.3497,10.3236,10.3334,232613.6382
2005-04-29 12:45:00,31.72,31.73,31.65,31.69,50650.64351132951,10.3366,10.3399,10.3138,10.3268,50650.6435
2005-04-29 12:50:00,31.69,31.72,31.65,31.71,64596.30527105679,10.3268,10.3366,10.3138,10.3334,64596.3053
2005-04-29 12:55:00,31.7,31.74,31.68,31.69,80215.44644195135,10.3301,10.3431,10.3236,10.3268,80215.4464
2005-04-29 13:00:00,31.69,31.74,31.69,31.7,95834.58761284592,10.3268,10.3431,10.3268,10.3301,95834.5876
2005-04-29 13:05:00,31.69,31.81,31.69,31.77,106879.55172654994,10.3268,10.3659,10.3268,10.3529,106879.5517
2005-04-29 13:10:00,31.76,31.82,31.76,31.78,62699.695271733886,10.3497,10.3692,10.3497,10.3562,62699.6953
2005-04-29 13:15:00,31.79,31.85,31.78,31.85,335699.9698801553,10.3594,10.379,10.3562,10.379,335699.9699
2005-04-29 13:20:00,31.85,31.87,31.82,31.85,75641.2693847608,10.379,10.3855,10.3692,10.379,75641.2694
2005-04-29 13:25:00,31.85,31.85,31.79,31.8,88582.84349778773,10.379,10.379,10.3594,10.3627,88582.8435
2005-04-29 13:30:00,31.78,31.8,31.78,31.8,64596.30527105679,10.3562,10.3627,10.3562,10.3627,64596.3053
2005-04-29 13:35:00,31.8,31.81,31.72,31.73,91371.9758497332,10.3627,10.3659,10.3366,10.3399,91371.9758
2005-04-29 13:40:00,31.73,31.75,31.71,31.74,82446.75232350772,10.3399,10.3464,10.3334,10.3431,82446.7523
2005-04-29 13:45:00,31.74,31.77,31.7,31.77,60691.51997833316,10.3431,10.3529,10.3301,10.3529,60691.52
2005-04-29 13:50:00,31.77,31.8,31.74,31.78,52100.99233434114,10.3529,10.3627,10.3431,10.3562,52100.9923
2005-04-29 13:55:00,31.79,31.84,31.79,31.82,105094.50702130485,10.3594,10.3757,10.3594,10.3692,105094.507
2005-04-29 14:00:00,31.83,31.87,31.82,31.87,110338.0758429623,10.3725,10.3855,10.3692,10.3855,110338.0758
2005-04-29 14:05:00,31.87,31.91,31.86,31.9,124060.60701453396,10.3855,10.3985,10.3822,10.3953,124060.607
2005-04-29 14:10:00,31.91,31.91,31.89,31.91,84343.36232283064,10.3985,10.3985,10.392,10.3985,84343.3623
2005-04-29 14:15:00,31.91,31.94,31.9,31.9,94607.36937798992,10.3985,10.4083,10.3953,10.3953,94607.3694
2005-04-29 14:20:00,31.91,32.0,31.9,31.96,141799.48877290706,10.3985,10.4279,10.3953,10.4148,141799.4888
2005-04-29 14:25:00,31.97,32.01,31.96,31.99,101078.15643450338,10.4181,10.4311,10.4148,10.4246,101078.1564
2005-04-29 14:30:00,32.0,32.09,31.99,32.09,344178.9322300695,10.4279,10.4572,10.4246,10.4572,344178.9322
2005-04-29 14:35:00,32.09,32.18,32.07,32.18,226589.11227204892,10.4572,10.4865,10.4507,10.4865,226589.1123
2005-04-29 14:40:00,32.17,32.18,32.07,32.09,211862.49345377696,10.4833,10.4865,10.4507,10.4572,211862.4935
2005-04-29 14:45:00,32.09,32.13,32.09,32.13,204052.92286832968,10.4572,10.4702,10.4572,10.4702,204052.9229
2005-04-29 14:50:00,32.13,32.17,32.12,32.17,239084.42520876465,10.4702,10.4833,10.467,10.4833,239084.4252
2005-04-29 14:55:00,32.17,32.17,32.09,32.1,145481.14347747507,10.4833,10.4833,10.4572,10.4604,145481.1435
2005-04-29 15:00:00,32.1,32.1,32.02,32.02,187429.69405073475,10.4604,10.4604,10.4344,10.4344,187429.6941
2005-04-29 15:05:00,32.02,32.02,31.98,32.01,168352.0287634278,10.4344,10.4344,10.4213,10.4311,168352.0288
2005-04-29 15:10:00,32.02,32.06,32.02,32.05,160765.58876613618,10.4344,10.4474,10.4344,10.4442,160765.5888
2005-04-29 15:15:00,32.05,32.1,32.05,32.06,265079.1387288963,10.4442,10.4604,10.4442,10.4474,265079.1387
2005-04-29 15:20:00,32.07,32.11,32.04,32.11,177835.07876004238,10.4507,10.4637,10.4409,10.4637,177835.0788
2005-04-29 15:25:00,32.1,32.14,32.09,32.1,196466.482871038,10.4604,10.4735,10.4572,10.4604,196466.4829
2005-04-29 15:30:00,32.09,32.1,32.06,32.07,85905.2764399201,10.4572,10.4604,10.4474,10.4507,85905.2764
2005-04-29 15:35:00,32.07,32.08,32.04,32.04,124506.86819084524,10.4507,10.4539,10.4409,10.4409,124506.8682
2005-04-29 15:40:00,32.04,32.05,32.03,32.04,223688.41462602568,10.4409,10.4442,10.4376,10.4409,223688.4146
2005-04-29 15:45:00,32.03,32.04,31.95,31.96,203829.79228017404,10.4376,10.4409,10.4116,10.4148,203829.7923
2005-04-29 15:50:00,31.96,32.0,31.96,32.0,272219.31754987664,10.4148,10.4279,10.4148,10.4279,272219.3175
2005-04-29 15:55:00,32.0,32.1,32.0,32.08,348864.67458133784,10.4279,10.4604,10.4279,10.4539,348864.6746
2005-05-02 09:30:00,32.31,33.21,32.27,32.36,769354.267960635,10.5289,10.8222,10.5158,10.5452,769354.268
2005-05-02 09:35:00,32.36,32.4,32.28,32.36,419150.80985036335,10.5452,10.5582,10.5191,10.5452,419150.8099
2005-05-02 09:40:00,32.4,32.47,32.37,32.45,312829.0845942025,10.5582,10.581,10.5484,10.5745,312829.0846
2005-05-02 09:45:00,32.44,32.49,32.41,32.47,456302.0527782769,10.5712,10.5875,10.5615,10.581,456302.0528
2005-05-02 09:50:00,32.47,32.47,32.31,32.31,241092.60050216533,10.581,10.581,10.5289,10.5289,241092.6005
2005-05-02 09:55:00,32.31,32.34,32.22,32.23,320192.39400333853,10.5289,10.5387,10.4996,10.5028,320192.394
2005-05-02 10:00:00,32.25,32.28,32.22,32.27,455074.8345434208,10.5093,10.5191,10.4996,10.5158,455074.8345
2005-05-02 10:05:00,32.24,32.29,32.22,32.24,274896.8846077443,10.5061,10.5224,10.4996,10.5061,274896.8846
2005-05-02 10:10:00,32.25,32.28,32.24,32.28,349310.9357576491,10.5093,10.5191,10.5061,10.5191,349310.9358
2005-05-02 10:15:00,32.28,32.28,32.25,32.27,294978.6375417516,10.5191,10.5191,10.5093,10.5158,294978.6375
2005-05-02 10:20:00,32.27,32.28,32.27,32.28,100297.19937595863,10.5158,10.5191,10.5158,10.5191,100297.1994
2005-05-02 10:25:00,32.27,32.28,32.26,32.27,129862.0023065805,10.5158,10.5191,10.5126,10.5158,129862.0023
2005-05-02 10:30:00,32.27,32.27,32.21,32.21,723947.1932709629,10.5158,10.5158,10.4963,10.4963,723947.1933
2005-05-02 10:35:00,32.21,32.22,32.21,32.21,301895.6857745763,10.4963,10.4996,10.4963,10.4963,301895.6858
2005-05-02 10:40:00,32.21,32.23,32.21,32.23,78318.83644262845,10.4963,10.5028,10.4963,10.5028,78318.8364
2005-05-02 10:45:00,32.23,32.27,32.23,32.25,249683.12814615737,10.5028,10.5158,10.5028,10.5093,249683.1281
2005-05-02 10:50:00,32.25,32.27,32.24,32.26,151617.23465175508,10.5093,10.5158,10.5061,10.5126,151617.2347
2005-05-02 10:55:00,32.25,32.26,32.21,32.21,113685.03466529684,10.5093,10.5126,10.4963,10.4963,113685.0347
2005-05-02 11:00:00,32.21,32.22,32.18,32.18,274450.623431433,10.4963,10.4996,10.4865,10.4865,274450.6234
2005-05-02 11:05:00,32.19,32.19,32.15,32.18,185421.518757334,10.4898,10.4898,10.4767,10.4865,185421.5188
2005-05-02 11:10:00,32.18,32.21,32.17,32.21,281702.3675464912,10.4865,10.4963,10.4833,10.4963,281702.3675
2005-05-02 11:15:00,32.21,32.22,32.18,32.18,94161.10820167864,10.4963,10.4996,10.4865,10.4865,94161.1082
2005-05-02 11:20:00,32.18,32.2,32.17,32.19,54666.99409813097,10.4865,10.493,10.4833,10.4898,54666.9941
2005-05-02 11:25:00,32.19,32.2,32.17,32.18,81219.53408865172,10.4898,10.493,10.4833,10.4865,81219.5341
2005-05-02 11:30:00,32.18,32.19,32.17,32.17,44179.85645481604,10.4865,10.4898,10.4833,10.4833,44179.8565
2005-05-02 11:35:00,32.18,32.18,32.15,32.16,60356.8240960997,10.4865,10.4865,10.4767,10.48,60356.8241
2005-05-02 11:40:00,32.16,32.16,32.1,32.11,135886.5281867827,10.48,10.48,10.4604,10.4637,135886.5282
2005-05-02 11:45:00,32.12,32.12,32.06,32.06,145146.4475952416,10.467,10.467,10.4474,10.4474,145146.4476
2005-05-02 11:50:00,32.06,32.08,31.97,31.97,188545.34699151287,10.4474,10.4539,10.4181,10.4181,188545.347
2005-05-02 11:55:00,31.98,31.98,31.94,31.95,252695.3910862585,10.4213,10.4213,10.4083,10.4116,252695.3911
2005-05-02 12:00:00,31.95,31.95,31.88,31.91,147712.44935903142,10.4116,10.4116,10.3888,10.3985,147712.4494
2005-05-02 12:05:00,31.91,31.96,31.87,31.95,134324.61406969323,10.3985,10.4148,10.3855,10.4116,134324.6141
2005-05-02 12:10:00,31.94,31.94,31.91,31.91,110784.33701927356,10.4083,10.4083,10.3985,10.3985,110784.337
2005-05-02 12:15:00,31.91,31.93,31.9,31.93,84789.6234991419,10.3985,10.4051,10.3953,10.4051,84789.6235
2005-05-02 12:20:00,31.92,31.93,31.92,31.92,267422.0099045305,10.4018,10.4051,10.4018,10.4018,267422.0099
2005-05-02 12:25:00,31.92,31.93,31.9,31.92,114019.7305475303,10.4018,10.4051,10.3953,10.4018,114019.7305
2005-05-02 12:30:00,31.92,31.92,31.91,31.91,48307.77233569532,10.4018,10.4018,10.3985,10.3985,48307.7723
2005-05-02 12:35:00,31.92,31.92,31.89,31.9,51877.86174618551,10.4018,10.4018,10.392,10.3953,51877.8617
2005-05-02 12:40:00,31.9,31.91,31.87,31.88,43287.3341021935,10.3953,10.3985,10.3855,10.3888,43287.3341
2005-05-02 12:45:00,31.88,31.88,31.81,31.82,85347.449969531,10.3888,10.3888,10.3659,10.3692,85347.45
2005-05-02 12:50:00,31.82,31.83,31.81,31.83,118705.47289879867,10.3692,10.3725,10.3659,10.3725,118705.4729
2005-05-02 12:55:00,31.83,31.83,31.79,31.81,79322.92408932881,10.3725,10.3725,10.3594,10.3659,79322.9241
2005-05-02 13:00:00,31.81,31.83,31.8,31.83,17850.447052450927,10.3659,10.3725,10.3627,10.3725,17850.4471
2005-05-02 13:05:00,31.83,31.88,31.82,31.88,37374.37351606913,10.3725,10.3888,10.3692,10.3888,37374.3735
2005-05-02 13:10:00,31.87,31.93,31.87,31.9,66827.61115261316,10.3855,10.4051,10.3855,10.3953,66827.6112
2005-05-02 13:15:00,31.9,31.9,31.86,31.86,92822.32467274484,10.3953,10.3953,10.3822,10.3822,92822.3247
2005-05-02 13:20:00,31.87,31.9,31.86,31.9,32019.23940033385,10.3855,10.3953,10.3822,10.3953,32019.2394
2005-05-02 13:25:00,31.9,31.9,31.87,31.88,28783.84587207712,10.3953,10.3953,10.3855,10.3888,28783.8459
2005-05-02 13:30:00,31.88,31.89,31.82,31.83,60356.8240960997,10.3888,10.392,10.3692,10.3725,60356.8241
2005-05-02 13:35:00,31.84,31.84,31.77,31.79,104090.41937460448,10.3757,10.3757,10.3529,10.3594,104090.4194
2005-05-02 13:40:00,31.79,31.79,31.75,31.76,110672.77172519577,10.3594,10.3594,10.3464,10.3497,110672.7717
2005-05-02 13:45:00,31.77,31.83,31.76,31.82,83116.14408797464,10.3529,10.3725,10.3497,10.3692,83116.1441
2005-05-02 13:50:00,31.83,31.84,31.68,31.68,476606.93630043976,10.3725,10.3757,10.3236,10.3236,476606.9363
2005-05-02 13:55:00,31.68,31.69,31.6,31.6,760429.0444344095,10.3236,10.3268,10.2975,10.2975,760429.0444
2005-05-02 14:00:00,31.6,31.64,31.5,31.52,620303.0350726697,10.2975,10.3105,10.2649,10.2714,620303.0351
2005-05-02 14:05:00,31.52,31.52,31.24,31.25,869874.5979247493,10.2714,10.2714,10.1802,10.1835,869874.5979
2005-05-02 14:10:00,31.23,31.3,30.98,31.03,1915241.4034339068,10.1769,10.1998,10.0955,10.1118,1915241.4034
2005-05-02 14:15:00,31.02,31.06,30.85,30.97,1790399.839360828,10.1085,10.1215,10.0531,10.0922,1790399.8394
2005-05-02 14:20:00,31.0,31.15,30.95,30.99,1310334.378943976,10.102,10.1509,10.0857,10.0987,1310334.3789
2005-05-02 14:25:00,30.98,31.18,30.98,31.13,942168.9084871756,10.0955,10.1606,10.0955,10.1444,942168.9085
2005-05-02 14:30:00,31.15,31.36,31.06,31.31,800927.2461846576,10.1509,10.2193,10.1215,10.203,800927.2462
2005-05-02 14:35:00,31.31,31.4,31.23,31.4,700964.7426909324,10.203,10.2323,10.1769,10.2323,700964.7427
2005-05-02 14:40:00,31.37,31.54,31.36,31.43,780845.4932506502,10.2226,10.278,10.2193,10.2421,780845.4933
2005-05-02 14:45:00,31.43,31.54,31.35,31.4,412791.5880879277,10.2421,10.278,10.216,10.2323,412791.5881
2005-05-02 14:50:00,31.43,31.43,31.28,31.28,186648.73699219,10.2421,10.2421,10.1932,10.1932,186648.737
2005-05-02 14:55:00,31.28,31.33,31.25,31.26,317180.13106323744,10.1932,10.2095,10.1835,10.1867,317180.1311
2005-05-02 15:00:00,31.26,31.28,31.22,31.22,135105.57112823796,10.1867,10.1932,10.1737,10.1737,135105.5711
2005-05-02 15:05:00,31.22,31.24,31.17,31.18,399069.056916356,10.1737,10.1802,10.1574,10.1606,399069.0569
2005-05-02 15:10:00,31.17,31.23,31.15,31.21,589511.0139071919,10.1574,10.1769,10.1509,10.1704,589511.0139
2005-05-02 15:15:00,31.21,31.22,31.13,31.19,442467.95631262736,10.1704,10.1737,10.1444,10.1639,442467.9563
2005-05-02 15:20:00,31.2,31.26,31.19,31.21,330902.6622348091,10.1672,10.1867,10.1639,10.1704,330902.6622
2005-05-02 15:25:00,31.22,31.25,31.16,31.17,529154.1898110922,10.1737,10.1835,10.1541,10.1574,529154.1898
2005-05-02 15:30:00,31.17,31.24,31.16,31.19,338935.363408412,10.1574,10.1802,10.1541,10.1639,338935.3634
2005-05-02 15:35:00,31.19,31.21,31.18,31.21,516658.87687437655,10.1639,10.1704,10.1606,10.1704,516658.8769
2005-05-02 15:40:00,31.21,31.26,31.2,31.25,660578.1062347621,10.1704,10.1867,10.1672,10.1835,660578.1062
2005-05-02 15:45:00,31.26,31.26,31.19,31.26,565859.1715626944,10.1867,10.1867,10.1639,10.1867,565859.1716
2005-05-02 15:50:00,31.26,31.39,31.25,31.38,800257.8544201907,10.1867,10.2291,10.1835,10.2258,800257.8544
2005-05-02 15:55:00,31.41,31.45,31.34,31.34,584155.8797914566,10.2356,10.2486,10.2128,10.2128,584155.8798
2005-05-03 09:30:00,31.34,31.37,31.24,31.36,505948.608642906,10.2128,10.2226,10.1802,10.2193,505948.6086
2005-05-03 09:35:00,31.34,31.36,31.23,31.25,359798.07340096403,10.2128,10.2193,10.1769,10.1835,359798.0734
2005-05-03 09:40:00,31.25,31.28,31.15,31.17,485420.59453258745,10.1835,10.1932,10.1509,10.1574,485420.5945
2005-05-03 09:45:00,31.16,31.17,31.06,31.06,459872.14218876703,10.1541,10.1574,10.1215,10.1215,459872.1422
2005-05-03 09:50:00,31.08,31.15,30.98,31.01,690923.8662239288,10.1281,10.1509,10.0955,10.1052,690923.8662
2005-05-03 09:55:00,31.02,31.06,31.0,31.03,456971.4445427437,10.1085,10.1215,10.102,10.1118,456971.4445
2005-05-03 10:00:00,31.04,31.12,31.03,31.1,1842947.0928714804,10.115,10.1411,10.1118,10.1346,1842947.0929
2005-05-03 10:05:00,31.09,31.1,31.06,31.08,703084.483278411,10.1313,10.1346,10.1215,10.1281,703084.4833
2005-05-03 10:10:00,31.09,31.13,31.08,31.12,224023.11050825915,10.1313,10.1444,10.1281,10.1411,224023.1105
2005-05-03 10:15:00,31.12,31.13,31.07,31.08,569317.6956791067,10.1411,10.1444,10.1248,10.1281,569317.6957
2005-05-03 10:20:00,31.07,31.08,31.01,31.01,326997.87694208545,10.1248,10.1281,10.1052,10.1052,326997.8769
2005-05-03 10:25:00,31.01,31.03,30.97,30.98,261174.35343617265,10.1052,10.1118,10.0922,10.0955,261174.3534
2005-05-03 10:30:00,30.98,31.01,30.97,31.01,275008.4499018221,10.0955,10.1052,10.0922,10.1052,275008.4499
2005-05-03 10:35:00,31.01,31.05,30.99,31.0,289958.1993082497,10.1052,10.1183,10.0987,10.102,289958.1993
2005-05-03 10:40:00,31.0,31.05,31.0,31.03,317403.2616513931,10.102,10.1183,10.102,10.1118,317403.2617
2005-05-03 10:45:00,31.03,31.06,31.02,31.03,196131.78698880452,10.1118,10.1215,10.1085,10.1118,196131.787
2005-05-03 10:50:00,31.04,31.15,31.0,31.01,134547.74465784887,10.115,10.1509,10.102,10.1052,134547.7447
2005-05-03 10:55:00,31.0,31.02,30.99,31.0,98512.15467071356,10.102,10.1085,10.0987,10.102,98512.1547
2005-05-03 11:00:00,31.0,31.01,31.0,31.01,128188.52289541325,10.102,10.1052,10.102,10.1052,128188.5229
2005-05-03 11:05:00,31.0,31.01,31.0,31.01,64819.43585921243,10.102,10.1052,10.102,10.1052,64819.4359
2005-05-03 11:10:00,31.01,31.06,31.0,31.06,124841.56407307868,10.1052,10.1215,10.102,10.1215,124841.5641
2005-05-03 11:15:00,31.06,31.07,31.04,31.05,110784.33701927356,10.1215,10.1248,10.115,10.1183,110784.337
2005-05-03 11:20:00,31.05,31.06,31.03,31.04,133655.2223052263,10.1183,10.1215,10.1118,10.115,133655.2223
2005-05-03 11:25:00,31.03,31.07,31.01,31.03,157641.76053195726,10.1118,10.1248,10.1052,10.1118,157641.7605
2005-05-03 11:30:00,31.03,31.05,31.02,31.04,108664.59643179504,10.1118,10.1183,10.1085,10.115,108664.5964
2005-05-03 11:35:00,31.03,31.07,31.03,31.04,100631.8952581921,10.1118,10.1248,10.1118,10.115,100631.8953
2005-05-03 11:40:00,31.04,31.05,31.0,31.01,133543.6570111485,10.115,10.1183,10.102,10.1052,133543.657
2005-05-03 11:45:00,31.01,31.02,30.99,30.99,124953.12936715648,10.1052,10.1085,10.0987,10.0987,124953.1294
2005-05-03 11:50:00,30.99,31.0,30.99,30.99,205391.70639726348,10.0987,10.102,10.0987,10.0987,205391.7064
2005-05-03 11:55:00,31.0,31.01,30.99,31.0,65823.5235059128,10.102,10.1052,10.0987,10.102,65823.5235
2005-05-03 12:00:00,31.0,31.0,30.99,31.0,107660.50878509466,10.102,10.102,10.0987,10.102,107660.5088
2005-05-03 12:05:00,30.99,31.0,30.96,30.96,133320.52642299287,10.0987,10.102,10.089,10.089,133320.5264
2005-05-03 12:10:00,30.96,30.98,30.94,30.98,243323.9063837217,10.089,10.0955,10.0824,10.0955,243323.9064
2005-05-03 12:15:00,30.98,30.99,30.96,30.99,129750.43701250268,10.0955,10.0987,10.089,10.0987,129750.437
2005-05-03 12:20:00,30.99,31.0,30.98,30.98,69058.91703416953,10.0987,10.102,10.0955,10.0955,69058.917
2005-05-03 12:25:00,30.98,31.0,30.97,31.0,105317.63760946048,10.0955,10.102,10.0922,10.102,105317.6376
2005-05-03 12:30:00,31.0,31.0,30.97,30.98,64707.87056513462,10.102,10.102,10.0922,10.0955,64707.8706
2005-05-03 12:35:00,30.98,30.98,30.96,30.97,58013.95292046552,10.0955,10.0955,10.089,10.0922,58013.9529
2005-05-03 12:40:00,30.97,30.97,30.96,30.96,47973.07645346187,10.0922,10.0922,10.089,10.089,47973.0765
2005-05-03 12:45:00,30.96,30.97,30.95,30.95,65823.5235059128,10.089,10.0922,10.0857,10.0857,65823.5235
2005-05-03 12:50:00,30.95,30.97,30.95,30.97,88136.58232147645,10.0857,10.0922,10.0857,10.0922,88136.5823
2005-05-03 12:55:00,30.97,30.99,30.96,30.97,173037.7711146962,10.0922,10.0987,10.089,10.0922,173037.7711
2005-05-03 13:00:00,30.97,30.97,30.96,30.97,147154.62288864233,10.0922,10.0922,10.089,10.0922,147154.6229
2005-05-03 13:05:00,30.96,31.0,30.96,31.0,90925.71467342191,10.089,10.102,10.089,10.102,90925.7147
2005-05-03 13:10:00,30.99,31.0,30.97,30.98,97396.50172993538,10.0987,10.102,10.0922,10.0955,97396.5017
2005-05-03 13:15:00,30.98,30.99,30.97,30.98,56228.90821522042,10.0955,10.0987,10.0922,10.0955,56228.9082
2005-05-03 13:20:00,30.98,30.98,30.97,30.98,38155.33057461386,10.0955,10.0955,10.0922,10.0955,38155.3306
2005-05-03 13:25:00,30.97,30.98,30.97,30.98,95611.45702469027,10.0922,10.0955,10.0922,10.0955,95611.457
2005-05-03 13:30:00,30.98,31.0,30.98,31.0,119486.4299573434,10.0955,10.102,10.0955,10.102,119486.43
2005-05-03 13:35:00,31.0,31.0,30.98,30.99,69728.30879863644,10.102,10.102,10.0955,10.0987,69728.3088
2005-05-03 13:40:00,30.99,31.0,30.97,30.97,47080.55410083932,10.0987,10.102,10.0922,10.0922,47080.5541
2005-05-03 13:45:00,30.97,30.97,30.95,30.97,121829.30113297758,10.0922,10.0922,10.0857,10.0922,121829.3011
2005-05-03 13:50:00,30.96,30.96,30.92,30.92,210858.40580707652,10.089,10.089,10.0759,10.0759,210858.4058
2005-05-03 13:55:00,30.93,30.93,30.92,30.93,66046.65409406844,10.0792,10.0792,10.0759,10.0792,66046.6541
2005-05-03 14:00:00,30.93,30.98,30.92,30.96,96057.71820100155,10.0792,10.0955,10.0759,10.089,96057.7182
2005-05-03 14:05:00,30.96,30.97,30.94,30.94,80215.44644195135,10.089,10.0922,10.0824,10.0824,80215.4464
2005-05-03 14:10:00,30.94,30.95,30.91,30.92,117812.95054617611,10.0824,10.0857,10.0727,10.0759,117812.9505
2005-05-03 14:15:00,30.92,30.94,30.85,30.85,239195.99050284244,10.0759,10.0824,10.0531,10.0531,239195.9905
2005-05-03 14:20:00,30.87,31.02,30.84,31.01,315283.5210639145,10.0596,10.1085,10.0499,10.1052,315283.5211
2005-05-03 14:25:00,31.01,31.03,30.95,30.96,250129.38932246863,10.1052,10.1118,10.0857,10.089,250129.3893
2005-05-03 14:30:00,30.97,31.0,30.91,31.0,224023.11050825915,10.0922,10.102,10.0727,10.102,224023.1105
2005-05-03 14:35:00,31.01,31.05,30.99,31.02,302341.9469508876,10.1052,10.1183,10.0987,10.1085,302341.947
2005-05-03 14:40:00,31.02,31.04,31.0,31.03,138229.39936241688,10.1085,10.115,10.102,10.1118,138229.3994
2005-05-03 14:45:00,31.03,31.04,30.97,31.0,118928.60348695432,10.1118,10.115,10.0922,10.102,118928.6035
2005-05-03 14:50:00,31.0,31.03,30.97,31.02,51431.60056987424,10.102,10.1118,10.0922,10.1085,51431.6006
2005-05-03 14:55:00,31.01,31.1,31.0,31.08,240423.20873769844,10.1052,10.1346,10.102,10.1281,240423.2087
2005-05-03 15:00:00,31.09,31.09,31.0,31.03,278132.278136001,10.1313,10.1313,10.102,10.1118,278132.2781
2005-05-03 15:05:00,31.04,31.04,30.86,31.0,219448.9334510686,10.115,10.115,10.0564,10.102,219448.9335
2005-05-03 15:10:00,30.97,30.99,30.88,30.97,126515.04348424597,10.0922,10.0987,10.0629,10.0922,126515.0435
2005-05-03 15:15:00,30.97,30.99,30.92,30.98,164893.50464701545,10.0922,10.0987,10.0759,10.0955,164893.5046
2005-05-03 15:20:00,30.96,31.03,30.95,31.0,142580.4458314518,10.089,10.1118,10.0857,10.102,142580.4458
2005-05-03 15:25:00,31.0,31.01,31.0,31.0,96838.67525954627,10.102,10.1052,10.102,10.102,96838.6753
2005-05-03 15:30:00,31.0,31.0,30.94,30.97,180512.64581791,10.102,10.102,10.0824,10.0922,180512.6458
2005-05-03 15:35:00,30.96,31.0,30.96,31.0,176050.0340547973,10.089,10.102,10.089,10.102,176050.0341
2005-05-03 15:40:00,31.0,31.02,30.99,31.01,128746.34936580232,10.102,10.1085,10.0987,10.1052,128746.3494
2005-05-03 15:45:00,31.01,31.04,30.97,31.0,307808.64636070066,10.1052,10.115,10.0922,10.102,307808.6464
2005-05-03 15:50:00,31.0,31.0,30.97,30.98,156749.2381793347,10.102,10.102,10.0922,10.0955,156749.2382
2005-05-03 15:55:00,30.97,31.09,30.97,31.08,465450.4068926579,10.0922,10.1313,10.0922,10.1281,465450.4069
2005-05-04 09:30:00,31.15,31.19,31.06,31.14,516658.87687437655,10.1509,10.1639,10.1215,10.1476,516658.8769
2005-05-04 09:35:00,31.13,31.15,31.1,31.14,209408.05698406496,10.1444,10.1509,10.1346,10.1476,209408.057
2005-05-04 09:40:00,31.14,31.17,31.12,31.14,200482.83345783947,10.1476,10.1574,10.1411,10.1476,200482.8335
2005-05-04 09:45:00,31.13,31.13,31.09,31.09,132985.8305407594,10.1444,10.1444,10.1313,10.1313,132985.8305
2005-05-04 09:50:00,31.1,31.12,31.08,31.08,129862.0023065805,10.1346,10.1411,10.1281,10.1281,129862.0023
2005-05-04 09:55:00,31.08,31.08,31.01,31.01,241538.86167847665,10.1281,10.1281,10.1052,10.1052,241538.8617
2005-05-04 10:00:00,31.0,31.08,30.98,31.02,276235.6681366781,10.102,10.1281,10.0955,10.1085,276235.6681
2005-05-04 10:05:00,31.01,31.03,30.94,30.95,177277.2522896533,10.1052,10.1118,10.0824,10.0857,177277.2523
2005-05-04 10:10:00,30.96,30.98,30.92,30.92,228262.59168321625,10.089,10.0955,10.0759,10.0759,228262.5917
2005-05-04 10:15:00,30.93,31.06,30.92,31.05,170248.63876275072,10.0792,10.1215,10.0759,10.1183,170248.6388
2005-05-04 10:20:00,31.05,31.1,31.03,31.1,320638.65517964977,10.1183,10.1346,10.1118,10.1346,320638.6552
2005-05-04 10:25:00,31.1,31.11,31.01,31.02,251691.30343955808,10.1346,10.1378,10.1052,10.1085,251691.3034
2005-05-04 10:30:00,31.02,31.14,31.01,31.08,313833.1722409029,10.1085,10.1476,10.1052,10.1281,313833.1722
2005-05-04 10:35:00,31.09,31.16,31.07,31.13,331014.22752888687,10.1313,10.1541,10.1248,10.1444,331014.2275
2005-05-04 10:40:00,31.12,31.17,31.12,31.15,368834.8622212673,10.1411,10.1574,10.1411,10.1509,368834.8622
2005-05-04 10:45:00,31.16,31.17,31.15,31.16,293528.28871873993,10.1541,10.1574,10.1509,10.1541,293528.2887
2005-05-04 10:50:00,31.16,31.17,31.14,31.17,142134.1846551405,10.1541,10.1574,10.1476,10.1574,142134.1847
2005-05-04 10:55:00,31.17,31.17,31.15,31.17,103532.5929042154,10.1574,10.1574,10.1509,10.1574,103532.5929
2005-05-04 11:00:00,31.17,31.19,31.16,31.18,188545.34699151287,10.1574,10.1639,10.1541,10.1606,188545.347
2005-05-04 11:05:00,31.19,31.21,31.17,31.17,264186.61637627374,10.1639,10.1704,10.1574,10.1574,264186.6164
2005-05-04 11:10:00,31.17,31.22,31.17,31.22,155298.88935632308,10.1574,10.1737,10.1574,10.1737,155298.8894
2005-05-04 11:15:00,31.21,31.23,31.19,31.2,95834.58761284592,10.1704,10.1769,10.1639,10.1672,95834.5876
2005-05-04 11:20:00,31.2,31.2,31.17,31.18,95723.0223187681,10.1672,10.1672,10.1574,10.1606,95723.0223
2005-05-04 11:25:00,31.18,31.22,31.18,31.2,112457.81643044084,10.1606,10.1737,10.1606,10.1672,112457.8164
2005-05-04 11:30:00,31.2,31.22,31.18,31.2,138229.39936241688,10.1672,10.1737,10.1606,10.1672,138229.3994
2005-05-04 11:35:00,31.21,31.23,31.2,31.21,96838.67525954627,10.1704,10.1769,10.1672,10.1704,96838.6753
2005-05-04 11:40:00,31.2,31.24,31.2,31.24,128857.91465988012,10.1672,10.1802,10.1672,10.1802,128857.9147
2005-05-04 11:45:00,31.23,31.24,31.2,31.22,99850.93819964738,10.1769,10.1802,10.1672,10.1737,99850.9382
2005-05-04 11:50:00,31.23,31.25,31.2,31.22,92376.06349643356,10.1769,10.1835,10.1672,10.1737,92376.0635
2005-05-04 11:55:00,31.22,31.22,31.17,31.2,53886.03703958624,10.1737,10.1737,10.1574,10.1672,53886.037
2005-05-04 12:00:00,31.19,31.21,31.15,31.17,199255.61522298347,10.1639,10.1704,10.1509,10.1574,199255.6152
2005-05-04 12:05:00,31.17,31.21,31.17,31.2,127965.3923072576,10.1574,10.1704,10.1574,10.1672,127965.3923
2005-05-04 12:10:00,31.2,31.21,31.18,31.19,24990.625873431298,10.1672,10.1704,10.1606,10.1639,24990.6259
2005-05-04 12:15:00,31.19,31.21,31.17,31.2,49534.99057055132,10.1639,10.1704,10.1574,10.1672,49534.9906
2005-05-04 12:20:00,31.2,31.2,31.17,31.2,60245.25880202188,10.1672,10.1672,10.1574,10.1672,60245.2588
2005-05-04 12:25:00,31.2,31.21,31.18,31.21,50873.77409948514,10.1672,10.1704,10.1606,10.1704,50873.7741
2005-05-04 12:30:00,31.2,31.22,31.19,31.22,81665.79526496299,10.1672,10.1737,10.1639,10.1737,81665.7953
2005-05-04 12:35:00,31.22,31.23,31.2,31.21,67162.30703484661,10.1737,10.1769,10.1672,10.1704,67162.307
2005-05-04 12:40:00,31.23,31.28,31.22,31.26,181851.42934684383,10.1769,10.1932,10.1737,10.1867,181851.4293
2005-05-04 12:45:00,31.25,31.26,31.25,31.26,40386.63645617022,10.1835,10.1867,10.1835,10.1867,40386.6365
2005-05-04 12:50:00,31.26,31.28,31.25,31.27,38155.33057461386,10.1867,10.1932,10.1835,10.19,38155.3306
2005-05-04 12:55:00,31.27,31.28,31.25,31.27,74414.0511499048,10.19,10.1932,10.1835,10.19,74414.0511
2005-05-04 13:00:00,31.26,31.29,31.26,31.28,57009.86527376515,10.1867,10.1965,10.1867,10.1932,57009.8653
2005-05-04 13:05:00,31.28,31.31,31.28,31.29,60356.8240960997,10.1932,10.203,10.1932,10.1965,60356.8241
2005-05-04 13:10:00,31.29,31.31,31.28,31.31,68166.39468154698,10.1965,10.203,10.1932,10.203,68166.3947
2005-05-04 13:15:00,31.31,31.32,31.26,31.26,62588.12997765606,10.203,10.2063,10.1867,10.1867,62588.13
2005-05-04 13:20:00,31.26,31.26,31.24,31.25,50315.94762909605,10.1867,10.1867,10.1802,10.1835,50315.9476
2005-05-04 13:25:00,31.25,31.26,31.24,31.24,42617.94233772659,10.1835,10.1867,10.1802,10.1802,42617.9423
2005-05-04 13:30:00,31.25,31.26,31.25,31.26,39494.11410354768,10.1835,10.1867,10.1835,10.1867,39494.1141
2005-05-04 13:35:00,31.26,31.26,31.25,31.26,88136.58232147645,10.1867,10.1867,10.1835,10.1867,88136.5823
2005-05-04 13:40:00,31.26,31.26,31.25,31.26,42952.63821996005,10.1867,10.1867,10.1835,10.1867,42952.6382
2005-05-04 13:45:00,31.26,31.26,31.24,31.26,36035.58998713531,10.1867,10.1867,10.1802,10.1867,36035.59
2005-05-04 13:50:00,31.24,31.26,31.24,31.26,180958.9069942213,10.1802,10.1867,10.1802,10.1867,180958.907
2005-05-04 13:55:00,31.26,31.27,31.23,31.23,75975.96526699426,10.1867,10.19,10.1769,10.1769,75975.9653
2005-05-04 14:00:00,31.23,31.25,31.22,31.24,141464.7928906736,10.1769,10.1835,10.1737,10.1802,141464.7929
2005-05-04 14:05:00,31.24,31.24,31.2,31.2,77426.3140900059,10.1802,10.1802,10.1672,10.1672,77426.3141
2005-05-04 14:10:00,31.2,31.22,31.19,31.2,82000.49114719644,10.1672,10.1737,10.1639,10.1672,82000.4911
2005-05-04 14:15:00,31.2,31.22,31.17,31.17,283264.2816635807,10.1672,10.1737,10.1574,10.1574,283264.2817
2005-05-04 14:20:00,31.17,31.22,31.15,31.16,84566.49291098627,10.1574,10.1737,10.1509,10.1541,84566.4929
2005-05-04 14:25:00,31.16,31.17,31.11,31.11,54443.86350997533,10.1541,10.1574,10.1378,10.1378,54443.8635
2005-05-04 14:30:00,31.11,31.12,31.07,31.07,62699.695271733886,10.1378,10.1411,10.1248,10.1248,62699.6953
2005-05-04 14:35:00,31.07,31.08,31.06,31.08,105206.07231538264,10.1248,10.1281,10.1215,10.1281,105206.0723
2005-05-04 14:40:00,31.08,31.11,31.08,31.1,58683.344684932425,10.1281,10.1378,10.1281,10.1346,58683.3447
2005-05-04 14:45:00,31.09,31.1,31.07,31.08,122163.99701521105,10.1313,10.1346,10.1248,10.1281,122163.997
2005-05-04 14:50:00,31.08,31.12,31.08,31.12,135105.57112823796,10.1281,10.1411,10.1281,10.1411,135105.5711
2005-05-04 14:55:00,31.12,31.15,31.11,31.15,140683.83583212888,10.1411,10.1509,10.1378,10.1509,140683.8358
2005-05-04 15:00:00,31.15,31.15,31.08,31.08,110784.33701927356,10.1509,10.1509,10.1281,10.1281,110784.337
2005-05-04 15:05:00,31.08,31.13,31.08,31.11,128969.47995395795,10.1281,10.1444,10.1281,10.1378,128969.48
2005-05-04 15:10:00,31.12,31.14,31.11,31.14,138564.09524465032,10.1411,10.1476,10.1378,10.1476,138564.0952
2005-05-04 15:15:00,31.14,31.14,31.11,31.12,107995.20466732811,10.1476,10.1476,10.1378,10.1411,107995.2047
2005-05-04 15:20:00,31.12,31.13,31.11,31.11,174822.8158199413,10.1411,10.1444,10.1378,10.1378,174822.8158
2005-05-04 15:25:00,31.12,31.15,31.11,31.15,152956.0181806889,10.1411,10.1509,10.1378,10.1509,152956.0182
2005-05-04 15:30:00,31.15,31.17,31.14,31.15,219337.3681569908,10.1509,10.1574,10.1476,10.1509,219337.3682
2005-05-04 15:35:00,31.15,31.16,31.13,31.15,147824.01465310925,10.1509,10.1541,10.1444,10.1509,147824.0147
2005-05-04 15:40:00,31.14,31.16,31.13,31.14,203941.35757425183,10.1476,10.1541,10.1444,10.1476,203941.3576
2005-05-04 15:45:00,31.14,31.14,31.1,31.11,140460.70524397324,10.1476,10.1476,10.1346,10.1378,140460.7052
2005-05-04 15:50:00,31.11,31.11,31.08,31.09,204164.48816240748,10.1378,10.1378,10.1281,10.1313,204164.4882
2005-05-04 15:55:00,31.1,31.12,31.08,31.09,193565.7852250148,10.1346,10.1411,10.1281,10.1313,193565.7852
2005-05-05 09:30:00,30.95,31.04,30.95,30.97,220676.1516859246,10.0857,10.115,10.0857,10.0922,220676.1517
2005-05-05 09:35:00,30.97,31.05,30.96,31.05,79769.18526564009,10.0922,10.1183,10.089,10.1183,79769.1853
2005-05-05 09:40:00,31.04,31.05,30.99,31.04,132539.56936444814,10.115,10.1183,10.0987,10.115,132539.5694
2005-05-05 09:45:00,31.03,31.15,31.02,31.07,218891.1069806795,10.1118,10.1509,10.1085,10.1248,218891.107
2005-05-05 09:50:00,31.07,31.08,31.03,31.07,94830.49996614557,10.1248,10.1281,10.1118,10.1248,94830.5
2005-05-05 09:55:00,31.06,31.08,31.01,31.08,68835.7864460139,10.1215,10.1281,10.1052,10.1281,68835.7864
2005-05-05 10:00:00,31.07,31.08,31.05,31.06,137225.3117157165,10.1248,10.1281,10.1183,10.1215,137225.3117
2005-05-05 10:05:00,31.07,31.08,31.06,31.07,56563.60409745388,10.1248,10.1281,10.1215,10.1248,56563.6041
2005-05-05 10:10:00,31.06,31.06,31.03,31.04,102640.07055159284,10.1215,10.1215,10.1118,10.115,102640.0706
2005-05-05 10:15:00,31.04,31.06,31.01,31.01,102640.07055159284,10.115,10.1215,10.1052,10.1052,102640.0706
2005-05-05 10:20:00,31.02,31.02,30.99,31.0,52770.384098808056,10.1085,10.1085,10.0987,10.102,52770.3841
2005-05-05 10:25:00,30.99,31.0,30.97,31.0,77872.57526631717,10.0987,10.102,10.0922,10.102,77872.5753
2005-05-05 10:30:00,31.0,31.01,30.93,30.94,108441.46584363938,10.102,10.1052,10.0792,10.0824,108441.4658
2005-05-05 10:35:00,30.94,30.97,30.93,30.94,273111.8399024992,10.0824,10.0922,10.0792,10.0824,273111.8399
2005-05-05 10:40:00,30.94,30.95,30.9,30.92,234175.5522693406,10.0824,10.0857,10.0694,10.0759,234175.5523
2005-05-05 10:45:00,30.92,30.93,30.91,30.91,89140.66996817682,10.0759,10.0792,10.0727,10.0727,89140.67
2005-05-05 10:50:00,30.91,30.92,30.88,30.9,90814.14937934407,10.0727,10.0759,10.0629,10.0694,90814.1494
2005-05-05 10:55:00,30.91,30.91,30.87,30.87,68835.7864460139,10.0727,10.0727,10.0596,10.0596,68835.7864
2005-05-05 11:00:00,30.87,30.87,30.84,30.85,140795.4011262067,10.0596,10.0596,10.0499,10.0531,140795.4011
2005-05-05 11:05:00,30.85,30.85,30.84,30.85,79211.358795251,10.0531,10.0531,10.0499,10.0531,79211.3588
2005-05-05 11:10:00,30.84,30.85,30.76,30.76,238191.9028561421,10.0499,10.0531,10.0238,10.0238,238191.9029
2005-05-05 11:15:00,30.77,30.83,30.77,30.82,94942.06526022336,10.027,10.0466,10.027,10.0433,94942.0653
2005-05-05 11:20:00,30.83,30.83,30.81,30.82,65488.82762367934,10.0466,10.0466,10.0401,10.0433,65488.8276
2005-05-05 11:25:00,30.82,30.82,30.77,30.77,81442.66467680736,10.0433,10.0433,10.027,10.027,81442.6647
2005-05-05 11:30:00,30.77,30.82,30.77,30.82,170806.4652331398,10.027,10.0433,10.027,10.0433,170806.4652
2005-05-05 11:35:00,30.82,30.87,30.82,30.87,127296.00054279069,10.0433,10.0596,10.0433,10.0596,127296.0005
2005-05-05 11:40:00,30.87,30.91,30.86,30.91,63145.95644804516,10.0596,10.0727,10.0564,10.0727,63145.9564
2005-05-05 11:45:00,30.91,30.91,30.89,30.91,39828.80998578113,10.0727,10.0727,10.0661,10.0727,39828.81
2005-05-05 11:50:00,30.91,30.91,30.88,30.88,74971.8776202939,10.0727,10.0727,10.0629,10.0629,74971.8776
2005-05-05 11:55:00,30.88,30.9,30.85,30.86,43622.02998442696,10.0629,10.0694,10.0531,10.0564,43622.03
2005-05-05 12:00:00,30.86,30.87,30.84,30.85,60579.95468425534,10.0564,10.0596,10.0499,10.0531,60579.9547
2005-05-05 12:05:00,30.85,30.9,30.79,30.85,180958.9069942213,10.0531,10.0694,10.0336,10.0531,180958.907
2005-05-05 12:10:00,30.85,30.86,30.83,30.84,105987.0293739274,10.0531,10.0564,10.0466,10.0499,105987.0294
2005-05-05 12:15:00,30.83,30.9,30.83,30.87,105429.20290353827,10.0466,10.0694,10.0466,10.0596,105429.2029
2005-05-05 12:20:00,30.87,30.89,30.85,30.86,82000.49114719644,10.0596,10.0661,10.0531,10.0564,82000.4911
2005-05-05 12:25:00,30.85,30.86,30.83,30.83,39159.41822131423,10.0531,10.0564,10.0466,10.0466,39159.4182
2005-05-05 12:30:00,30.84,30.84,30.8,30.81,78765.09761893972,10.0499,10.0499,10.0368,10.0401,78765.0976
2005-05-05 12:35:00,30.82,30.82,30.74,30.74,114800.68760607504,10.0433,10.0433,10.0173,10.0173,114800.6876
2005-05-05 12:40:00,30.74,30.78,30.74,30.74,177277.2522896533,10.0173,10.0303,10.0173,10.0173,177277.2523
2005-05-05 12:45:00,30.75,30.77,30.65,30.66,162439.06817730344,10.0205,10.027,9.9879,9.9912,162439.0682
2005-05-05 12:50:00,30.68,30.77,30.65,30.77,94942.06526022336,9.9977,10.027,9.9879,10.027,94942.0653
2005-05-05 12:55:00,30.76,30.76,30.62,30.65,87132.4946747761,10.0238,10.0238,9.9782,9.9879,87132.4947
2005-05-05 13:00:00,30.65,30.67,30.6,30.63,282818.0204872694,9.9879,9.9945,9.9716,9.9814,282818.0205
2005-05-05 13:05:00,30.63,30.71,30.6,30.71,418481.41808589647,9.9814,10.0075,9.9716,10.0075,418481.4181
2005-05-05 13:10:00,30.71,30.71,30.6,30.6,165228.2005292489,10.0075,10.0075,9.9716,9.9716,165228.2005
2005-05-05 13:15:00,30.61,30.65,30.6,30.61,152844.45288661108,9.9749,9.9879,9.9716,9.9749,152844.4529
2005-05-05 13:20:00,30.61,30.64,30.59,30.62,172591.5099383849,9.9749,9.9847,9.9684,9.9782,172591.5099
2005-05-05 13:25:00,30.63,30.65,30.61,30.64,132985.8305407594,9.9814,9.9879,9.9749,9.9847,132985.8305
2005-05-05 13:30:00,30.65,30.65,30.61,30.65,140683.83583212888,9.9879,9.9879,9.9749,9.9879,140683.8358
2005-05-05 13:35:00,30.65,30.69,30.63,30.64,111453.72878374047,9.9879,10.001,9.9814,9.9847,111453.7288
2005-05-05 13:40:00,30.64,30.64,30.61,30.62,154517.93229777834,9.9847,9.9847,9.9749,9.9782,154517.9323
2005-05-05 13:45:00,30.63,30.67,30.61,30.65,135440.2670104714,9.9814,9.9945,9.9749,9.9879,135440.267
2005-05-05 13:50:00,30.66,30.66,30.62,30.62,195350.82993025985,9.9912,9.9912,9.9782,9.9782,195350.8299
2005-05-05 13:55:00,30.63,30.65,30.6,30.62,189214.73875597984,9.9814,9.9879,9.9716,9.9782,189214.7388
2005-05-05 14:00:00,30.63,30.65,30.62,30.64,76756.922325539,9.9814,9.9879,9.9782,9.9847,76756.9223
2005-05-05 14:05:00,30.63,30.69,30.62,30.62,86686.23349846482,9.9814,10.001,9.9782,9.9782,86686.2335
2005-05-05 14:10:00,30.63,30.65,30.62,30.63,92822.32467274484,9.9814,9.9879,9.9782,9.9814,92822.3247
2005-05-05 14:15:00,30.62,30.63,30.6,30.61,123279.64995598924,9.9782,9.9814,9.9716,9.9749,123279.65
2005-05-05 14:20:00,30.61,30.63,30.6,30.62,216213.53992281188,9.9749,9.9814,9.9716,9.9782,216213.5399
2005-05-05 14:25:00,30.62,30.62,30.55,30.56,131758.6123059034,9.9782,9.9782,9.9553,9.9586,131758.6123
2005-05-05 14:30:00,30.55,30.58,30.55,30.57,298994.988128553,9.9553,9.9651,9.9553,9.9619,298994.9881
2005-05-05 14:35:00,30.57,30.58,30.53,30.57,177835.07876004238,9.9619,9.9651,9.9488,9.9619,177835.0788
2005-05-05 14:40:00,30.57,30.6,30.56,30.57,230828.59344700607,9.9619,9.9716,9.9586,9.9619,230828.5934
2005-05-05 14:45:00,30.57,30.62,30.56,30.61,190218.8264026802,9.9619,9.9782,9.9586,9.9749,190218.8264
2005-05-05 14:50:00,30.61,30.62,30.57,30.57,285718.7181332927,9.9749,9.9782,9.9619,9.9619,285718.7181
2005-05-05 14:55:00,30.57,30.58,30.57,30.57,234733.3787397297,9.9619,9.9651,9.9619,9.9619,234733.3787
2005-05-05 15:00:00,30.57,30.58,30.57,30.58,252695.3910862585,9.9619,9.9651,9.9619,9.9651,252695.3911
2005-05-05 15:05:00,30.57,30.63,30.57,30.62,326663.18105985195,9.9619,9.9814,9.9619,9.9782,326663.1811
2005-05-05 15:10:00,30.62,30.74,30.61,30.64,209965.88345445404,9.9782,10.0173,9.9749,9.9847,209965.8835
2005-05-05 15:15:00,30.64,30.69,30.64,30.68,152286.626416222,9.9847,10.001,9.9847,9.9977,152286.6264
2005-05-05 15:20:00,30.69,30.74,30.67,30.72,176273.1646429529,10.001,10.0173,9.9945,10.0107,176273.1646
2005-05-05 15:25:00,30.73,30.74,30.7,30.71,144030.79465446342,10.014,10.0173,10.0042,10.0075,144030.7947
2005-05-05 15:30:00,30.7,30.76,30.69,30.76,194904.56875394852,10.0042,10.0238,10.001,10.0238,194904.5688
2005-05-05 15:35:00,30.77,30.77,30.74,30.75,210969.9711011544,10.027,10.027,10.0173,10.0205,210969.9711
2005-05-05 15:40:00,30.75,30.78,30.74,30.76,235402.7705041966,10.0205,10.0303,10.0173,10.0238,235402.7705
2005-05-05 15:45:00,30.76,30.76,30.74,30.74,199925.0069874504,10.0238,10.0238,10.0173,10.0173,199925.007
2005-05-05 15:50:00,30.74,30.77,30.73,30.74,322758.3957671283,10.0173,10.027,10.014,10.0173,322758.3958
2005-05-05 15:55:00,30.74,30.76,30.74,30.74,543434.547453053,10.0173,10.0238,10.0173,10.0173,543434.5475
2005-05-06 09:30:00,30.92,30.92,30.88,30.88,344402.06281822507,10.0759,10.0759,10.0629,10.0629,344402.0628
2005-05-06 09:35:00,30.88,30.9,30.81,30.81,169021.42052789472,10.0629,10.0694,10.0401,10.0401,169021.4205
2005-05-06 09:40:00,30.81,30.88,30.81,30.88,132539.56936444814,10.0401,10.0629,10.0401,10.0629,132539.5694
2005-05-06 09:45:00,30.88,30.95,30.88,30.92,135328.7017163936,10.0629,10.0857,10.0629,10.0759,135328.7017
2005-05-06 09:50:00,30.92,30.96,30.92,30.95,88025.01702739864,10.0759,10.089,10.0759,10.0857,88025.017
2005-05-06 09:55:00,30.97,30.97,30.92,30.92,125734.08642570124,10.0922,10.0922,10.0759,10.0759,125734.0864
2005-05-06 10:00:00,30.93,30.97,30.92,30.96,104871.3764331492,10.0792,10.0922,10.0759,10.089,104871.3764
2005-05-06 10:05:00,30.96,30.99,30.93,30.98,113350.3387830634,10.089,10.0987,10.0792,10.0955,113350.3388
2005-05-06 10:10:00,30.98,30.98,30.9,30.9,176496.29523110855,10.0955,10.0955,10.0694,10.0694,176496.2952
2005-05-06 10:15:00,30.9,30.94,30.89,30.93,259277.74343684973,10.0694,10.0824,10.0661,10.0792,259277.7434
2005-05-06 10:20:00,30.93,30.97,30.92,30.95,213089.71168863296,10.0792,10.0922,10.0759,10.0857,213089.7117
2005-05-06 10:25:00,30.94,31.0,30.94,30.97,157641.76053195726,10.0824,10.102,10.0824,10.0922,157641.7605
2005-05-06 10:30:00,30.97,30.99,30.96,30.97,94495.8040839121,10.0922,10.0987,10.089,10.0922,94495.8041
2005-05-06 10:35:00,30.97,30.99,30.92,30.94,119597.99525142122,10.0922,10.0987,10.0759,10.0824,119597.9953
2005-05-06 10:40:00,30.93,30.94,30.89,30.9,139679.7481854285,10.0792,10.0824,10.0661,10.0694,139679.7482
2005-05-06 10:45:00,30.9,30.97,30.89,30.95,110784.33701927356,10.0694,10.0922,10.0661,10.0857,110784.337
2005-05-06 10:50:00,30.96,30.98,30.94,30.96,85682.14585176445,10.089,10.0955,10.0824,10.089,85682.1459
2005-05-06 10:55:00,30.97,30.97,30.93,30.94,87020.92938069828,10.0922,10.0922,10.0792,10.0824,87020.9294
2005-05-06 11:00:00,30.95,30.97,30.93,30.96,73409.96350320445,10.0857,10.0922,10.0792,10.089,73409.9635
2005-05-06 11:05:00,30.96,31.0,30.95,30.99,248009.64873499007,10.089,10.102,10.0857,10.0987,248009.6487
2005-05-06 11:10:00,31.0,31.01,30.98,31.0,80103.88114787354,10.102,10.1052,10.0955,10.102,80103.8811
2005-05-06 11:15:00,31.01,31.1,31.0,31.1,218110.1499221348,10.1052,10.1346,10.102,10.1346,218110.1499
2005-05-06 11:20:00,31.1,31.15,31.07,31.08,558830.5580357919,10.1346,10.1509,10.1248,10.1281,558830.558
2005-05-06 11:25:00,31.11,31.11,31.04,31.04,122944.95407375575,10.1378,10.1378,10.115,10.115,122944.9541
2005-05-06 11:30:00,31.04,31.08,31.01,31.08,89810.06173264374,10.115,10.1281,10.1052,10.1281,89810.0617
2005-05-06 11:35:00,31.06,31.07,31.05,31.05,22759.31999187493,10.1215,10.1248,10.1183,10.1183,22759.32
2005-05-06 11:40:00,31.06,31.07,31.02,31.03,65377.26232960152,10.1215,10.1248,10.1085,10.1118,65377.2623
2005-05-06 11:45:00,31.02,31.03,30.98,31.01,131870.17759998122,10.1085,10.1118,10.0955,10.1052,131870.1776
2005-05-06 11:50:00,31.01,31.01,31.0,31.0,94161.10820167864,10.1052,10.1052,10.102,10.102,94161.1082
2005-05-06 11:55:00,31.0,31.0,30.97,30.99,112011.55525412958,10.102,10.102,10.0922,10.0987,112011.5553
2005-05-06 12:00:00,30.99,31.0,30.93,30.94,82000.49114719644,10.0987,10.102,10.0792,10.0824,82000.4911
2005-05-06 12:05:00,30.95,30.99,30.94,30.95,36370.28586936877,10.0857,10.0987,10.0824,10.0857,36370.2859
2005-05-06 12:10:00,30.95,30.97,30.92,30.94,76756.922325539,10.0857,10.0922,10.0759,10.0824,76756.9223
2005-05-06 12:15:00,30.95,30.97,30.94,30.97,37374.37351606913,10.0857,10.0922,10.0824,10.0922,37374.3735
2005-05-06 12:20:00,30.97,30.99,30.96,30.97,40275.071162092405,10.0922,10.0987,10.089,10.0922,40275.0712
2005-05-06 12:25:00,30.97,31.0,30.97,31.0,50204.38233501824,10.0922,10.102,10.0922,10.102,50204.3823
2005-05-06 12:30:00,31.01,31.01,30.99,31.0,35031.50234043495,10.1052,10.1052,10.0987,10.102,35031.5023
2005-05-06 12:35:00,31.0,31.0,30.98,31.0,75975.96526699426,10.102,10.102,10.0955,10.102,75975.9653
2005-05-06 12:40:00,31.0,31.01,30.98,30.98,78765.09761893972,10.102,10.1052,10.0955,10.0955,78765.0976
2005-05-06 12:45:00,31.0,31.02,30.99,31.01,76645.35703146117,10.102,10.1085,10.0987,10.1052,76645.357
2005-05-06 12:50:00,31.01,31.02,31.0,31.02,34473.67587004585,10.1052,10.1085,10.102,10.1085,34473.6759
2005-05-06 12:55:00,31.02,31.06,31.01,31.05,93826.4123194452,10.1085,10.1215,10.1052,10.1183,93826.4123
2005-05-06 13:00:00,31.05,31.06,31.03,31.05,102751.63584567064,10.1183,10.1215,10.1118,10.1183,102751.6358
2005-05-06 13:05:00,31.05,31.05,31.02,31.04,77314.74879592808,10.1183,10.1183,10.1085,10.115,77314.7488
2005-05-06 13:10:00,31.04,31.05,31.02,31.03,73298.39820912662,10.115,10.1183,10.1085,10.1118,73298.3982
2005-05-06 13:15:00,31.03,31.06,31.03,31.06,75418.13879660517,10.1118,10.1215,10.1118,10.1215,75418.1388
2005-05-06 13:20:00,31.06,31.09,31.06,31.08,98846.850552947,10.1215,10.1313,10.1215,10.1281,98846.8506
2005-05-06 13:25:00,31.08,31.13,31.08,31.12,172479.94464430708,10.1281,10.1444,10.1281,10.1411,172479.9446
2005-05-06 13:30:00,31.11,31.13,31.1,31.11,71401.78820980371,10.1378,10.1444,10.1346,10.1378,71401.7882
2005-05-06 13:35:00,31.11,31.12,31.11,31.12,67720.1335052357,10.1378,10.1411,10.1378,10.1411,67720.1335
2005-05-06 13:40:00,31.13,31.14,31.12,31.12,89810.06173264374,10.1444,10.1476,10.1411,10.1411,89810.0617
2005-05-06 13:45:00,31.12,31.14,31.12,31.12,35812.45939897968,10.1411,10.1476,10.1411,10.1411,35812.4594
2005-05-06 13:50:00,31.12,31.13,31.1,31.1,35924.024693057494,10.1411,10.1444,10.1346,10.1346,35924.0247
2005-05-06 13:55:00,31.1,31.11,31.05,31.06,103755.72349237102,10.1346,10.1378,10.1183,10.1215,103755.7235
2005-05-06 14:00:00,31.06,31.12,31.05,31.09,139568.1828913507,10.1215,10.1411,10.1183,10.1313,139568.1829
2005-05-06 14:05:00,31.09,31.15,31.08,31.09,149162.79818204307,10.1313,10.1509,10.1281,10.1313,149162.7982
2005-05-06 14:10:00,31.08,31.09,31.07,31.07,41948.55057325968,10.1281,10.1313,10.1248,10.1248,41948.5506
2005-05-06 14:15:00,31.07,31.1,31.07,31.08,105875.46407984955,10.1248,10.1346,10.1248,10.1281,105875.4641
2005-05-06 14:20:00,31.08,31.1,31.07,31.08,60914.65056648879,10.1281,10.1346,10.1248,10.1281,60914.6506
2005-05-06 14:25:00,31.08,31.1,31.06,31.07,84678.0582050641,10.1281,10.1346,10.1215,10.1248,84678.0582
2005-05-06 14:30:00,31.07,31.08,31.07,31.08,64373.17468290116,10.1248,10.1281,10.1248,10.1281,64373.1747
2005-05-06 14:35:00,31.07,31.09,31.07,31.08,95611.45702469027,10.1248,10.1313,10.1248,10.1281,95611.457
2005-05-06 14:40:00,31.08,31.08,31.07,31.07,48196.20704161751,10.1281,10.1281,10.1248,10.1248,48196.207
2005-05-06 14:45:00,31.07,31.08,31.06,31.08,36147.15528121313,10.1248,10.1281,10.1215,10.1281,36147.1553
2005-05-06 14:50:00,31.07,31.08,31.06,31.06,155075.75876816743,10.1248,10.1281,10.1215,10.1215,155075.7588
2005-05-06 14:55:00,31.06,31.07,31.05,31.06,152063.49582806634,10.1215,10.1248,10.1183,10.1215,152063.4958
2005-05-06 15:00:00,31.05,31.06,31.03,31.03,55894.212332986965,10.1183,10.1215,10.1118,10.1118,55894.2123
2005-05-06 15:05:00,31.03,31.04,30.99,31.03,202491.0087512402,10.1118,10.115,10.0987,10.1118,202491.0088
2005-05-06 15:10:00,31.03,31.06,31.01,31.04,55447.95115667569,10.1118,10.1215,10.1052,10.115,55447.9512
2005-05-06 15:15:00,31.04,31.06,31.03,31.05,75641.2693847608,10.115,10.1215,10.1118,10.1183,75641.2694
2005-05-06 15:20:00,31.04,31.05,31.03,31.04,74860.31232621608,10.115,10.1183,10.1118,10.115,74860.3123
2005-05-06 15:25:00,31.03,31.04,30.99,31.01,134547.74465784887,10.1118,10.115,10.0987,10.1052,134547.7447
2005-05-06 15:30:00,31.01,31.02,31.0,31.02,96280.8487891572,10.1052,10.1085,10.102,10.1085,96280.8488
2005-05-06 15:35:00,31.02,31.05,31.0,31.01,100520.3299641143,10.1085,10.1183,10.102,10.1052,100520.33
2005-05-06 15:40:00,31.01,31.02,30.99,31.0,136779.05053940523,10.1052,10.1085,10.0987,10.102,136779.0505
2005-05-06 15:45:00,30.99,31.01,30.99,31.0,89921.62702672154,10.0987,10.1052,10.0987,10.102,89921.627
2005-05-06 15:50:00,31.0,31.0,30.94,30.94,170360.20405682854,10.102,10.102,10.0824,10.0824,170360.2041
2005-05-06 15:55:00,30.95,30.97,30.92,30.93,294197.6804832069,10.0857,10.0922,10.0759,10.0792,294197.6805
2005-05-09 09:30:00,30.98,30.98,30.83,30.83,204387.61875056312,10.0955,10.0955,10.0466,10.0466,204387.6188
2005-05-09 09:35:00,30.82,30.9,30.81,30.89,80215.44644195135,10.0433,10.0694,10.0401,10.0661,80215.4464
2005-05-09 09:40:00,30.9,30.9,30.82,30.84,90591.01879118846,10.0694,10.0694,10.0433,10.0499,90591.0188
2005-05-09 09:45:00,30.83,30.87,30.82,30.82,88694.40879186554,10.0466,10.0596,10.0433,10.0433,88694.4088
2005-05-09 09:50:00,30.82,30.83,30.82,30.82,124506.86819084524,10.0433,10.0466,10.0433,10.0433,124506.8682
2005-05-09 09:55:00,30.82,30.82,30.8,30.82,136444.3546571718,10.0433,10.0433,10.0368,10.0433,136444.3547
2005-05-09 10:00:00,30.82,30.83,30.74,30.74,121494.60525074412,10.0433,10.0466,10.0173,10.0173,121494.6053
2005-05-09 10:05:00,30.74,30.74,30.7,30.7,76756.922325539,10.0173,10.0173,10.0042,10.0042,76756.9223
2005-05-09 10:10:00,30.7,30.73,30.66,30.72,132428.0040703703,10.0042,10.014,9.9912,10.0107,132428.0041
2005-05-09 10:15:00,30.72,30.8,30.72,30.77,165451.33111740454,10.0107,10.0368,10.0107,10.027,165451.3311
2005-05-09 10:20:00,30.76,30.77,30.75,30.75,38155.33057461386,10.0238,10.027,10.0205,10.0205,38155.3306
2005-05-09 10:25:00,30.76,30.78,30.74,30.77,111007.4676074292,10.0238,10.0303,10.0173,10.027,111007.4676
2005-05-09 10:30:00,30.76,30.77,30.74,30.76,155633.58523855652,10.0238,10.027,10.0173,10.0238,155633.5852
2005-05-09 10:35:00,30.76,30.79,30.74,30.75,68277.9599756248,10.0238,10.0336,10.0173,10.0205,68277.96
2005-05-09 10:40:00,30.75,30.76,30.71,30.71,52435.6882165746,10.0205,10.0238,10.0075,10.0075,52435.6882
2005-05-09 10:45:00,30.7,30.75,30.69,30.75,110895.90231335138,10.0042,10.0205,10.001,10.0205,110895.9023
2005-05-09 10:50:00,30.74,30.75,30.7,30.74,92710.759378667,10.0173,10.0205,10.0042,10.0173,92710.7594
2005-05-09 10:55:00,30.74,30.83,30.74,30.77,170806.4652331398,10.0173,10.0466,10.0173,10.027,170806.4652
2005-05-09 11:00:00,30.77,30.82,30.74,30.75,103197.89702198192,10.027,10.0433,10.0173,10.0205,103197.897
2005-05-09 11:05:00,30.75,30.79,30.75,30.78,26106.278814209483,10.0205,10.0336,10.0205,10.0303,26106.2788
2005-05-09 11:10:00,30.77,30.77,30.74,30.76,43510.46469034914,10.027,10.027,10.0173,10.0238,43510.4647
2005-05-09 11:15:00,30.76,30.79,30.74,30.79,51543.16586395205,10.0238,10.0336,10.0173,10.0336,51543.1659
2005-05-09 11:20:00,30.79,30.79,30.77,30.79,28895.41116615494,10.0336,10.0336,10.027,10.0336,28895.4112
2005-05-09 11:25:00,30.78,30.83,30.78,30.83,53774.47174550842,10.0303,10.0466,10.0303,10.0466,53774.4717
2005-05-09 11:30:00,30.82,30.87,30.8,30.86,85905.2764399201,10.0433,10.0596,10.0368,10.0564,85905.2764
2005-05-09 11:35:00,30.85,30.86,30.82,30.85,63703.78291843425,10.0531,10.0564,10.0433,10.0531,63703.7829
2005-05-09 11:40:00,30.86,30.88,30.85,30.86,61584.0423309557,10.0564,10.0629,10.0531,10.0564,61584.0423
2005-05-09 11:45:00,30.86,30.87,30.84,30.87,60356.8240960997,10.0564,10.0596,10.0499,10.0596,60356.8241
2005-05-09 11:50:00,30.87,30.87,30.83,30.83,33804.28410557895,10.0596,10.0596,10.0466,10.0466,33804.2841
2005-05-09 11:55:00,30.83,30.87,30.82,30.82,34250.54528189022,10.0466,10.0596,10.0433,10.0433,34250.5453
2005-05-09 12:00:00,30.82,30.83,30.82,30.83,36481.85116344658,10.0433,10.0466,10.0433,10.0466,36481.8512
2005-05-09 12:05:00,30.83,30.91,30.82,30.88,82000.49114719644,10.0466,10.0727,10.0433,10.0629,82000.4911
2005-05-09 12:10:00,30.88,30.9,30.86,30.86,37374.37351606913,10.0629,10.0694,10.0564,10.0564,37374.3735
2005-05-09 12:15:00,30.87,30.87,30.82,30.85,34027.41469373458,10.0596,10.0596,10.0433,10.0531,34027.4147
2005-05-09 12:20:00,30.85,30.85,30.82,30.83,18185.142934684383,10.0531,10.0531,10.0433,10.0466,18185.1429
2005-05-09 12:25:00,30.83,30.83,30.8,30.81,42171.68116141532,10.0466,10.0466,10.0368,10.0401,42171.6812
2005-05-09 12:30:00,30.81,30.82,30.81,30.82,21085.84058070766,10.0401,10.0433,10.0401,10.0433,21085.8406
2005-05-09 12:35:00,30.82,30.82,30.8,30.81,52212.55762841897,10.0433,10.0433,10.0368,10.0401,52212.5576
2005-05-09 12:40:00,30.81,30.82,30.8,30.81,17404.185876139654,10.0401,10.0433,10.0368,10.0401,17404.1859
2005-05-09 12:45:00,30.82,30.83,30.81,30.83,63369.08703620079,10.0433,10.0466,10.0401,10.0466,63369.087
2005-05-09 12:50:00,30.83,30.83,30.81,30.82,38824.72233908077,10.0466,10.0466,10.0401,10.0433,38824.7223
2005-05-09 12:55:00,30.82,30.83,30.81,30.82,49981.2517468626,10.0433,10.0466,10.0401,10.0433,49981.2517
2005-05-09 13:00:00,30.82,30.83,30.81,30.82,32911.7617529564,10.0433,10.0466,10.0401,10.0433,32911.7618
2005-05-09 13:05:00,30.82,30.83,30.81,30.82,45964.90116006114,10.0433,10.0466,10.0401,10.0433,45964.9012
2005-05-09 13:10:00,30.81,30.82,30.79,30.8,36258.72057529095,10.0401,10.0433,10.0336,10.0368,36258.7206
2005-05-09 13:15:00,30.81,30.81,30.78,30.79,60245.25880202188,10.0401,10.0401,10.0303,10.0336,60245.2588
2005-05-09 13:20:00,30.79,30.83,30.79,30.82,48865.59880608442,10.0336,10.0466,10.0336,10.0433,48865.5988
2005-05-09 13:25:00,30.82,30.83,30.81,30.82,32911.7617529564,10.0433,10.0466,10.0401,10.0433,32911.7618
2005-05-09 13:30:00,30.82,30.83,30.82,30.83,87690.32114516519,10.0433,10.0466,10.0433,10.0466,87690.3211
2005-05-09 13:35:00,30.82,30.83,30.82,30.82,24209.66881488657,10.0433,10.0466,10.0433,10.0433,24209.6688
2005-05-09 13:40:00,30.82,30.86,30.82,30.83,55671.08174483133,10.0433,10.0564,10.0433,10.0466,55671.0817
2005-05-09 13:45:00,30.83,30.84,30.83,30.83,31238.282341789123,10.0466,10.0499,10.0466,10.0466,31238.2823
2005-05-09 13:50:00,30.84,30.86,30.83,30.83,36258.72057529095,10.0499,10.0564,10.0466,10.0466,36258.7206
2005-05-09 13:55:00,30.84,30.86,30.83,30.85,46522.72763045023,10.0499,10.0564,10.0466,10.0531,46522.7276
2005-05-09 14:00:00,30.85,30.87,30.85,30.86,55001.68998036442,10.0531,10.0596,10.0531,10.0564,55001.69
2005-05-09 14:05:00,30.85,30.88,30.85,30.86,627666.3444818058,10.0531,10.0629,10.0531,10.0564,627666.3445
2005-05-09 14:10:00,30.86,30.88,30.85,30.88,126403.47819016813,10.0564,10.0629,10.0531,10.0629,126403.4782
2005-05-09 14:15:00,30.88,30.88,30.86,30.87,54109.167627741874,10.0629,10.0629,10.0564,10.0596,54109.1676
2005-05-09 14:20:00,30.88,30.88,30.86,30.87,131535.48171774778,10.0629,10.0629,10.0564,10.0596,131535.4817
2005-05-09 14:25:00,30.87,30.89,30.86,30.88,86351.53761623136,10.0596,10.0661,10.0564,10.0629,86351.5376
2005-05-09 14:30:00,30.87,30.88,30.84,30.86,74971.8776202939,10.0596,10.0629,10.0499,10.0564,74971.8776
2005-05-09 14:35:00,30.86,30.88,30.84,30.88,52100.99233434114,10.0564,10.0629,10.0499,10.0629,52100.9923
2005-05-09 14:40:00,30.88,30.89,30.87,30.88,32019.23940033385,10.0629,10.0661,10.0596,10.0629,32019.2394
2005-05-09 14:45:00,30.88,30.89,30.87,30.88,58571.77939085461,10.0629,10.0661,10.0596,10.0629,58571.7794
2005-05-09 14:50:00,30.88,30.89,30.88,30.88,62588.12997765606,10.0629,10.0661,10.0629,10.0629,62588.13
2005-05-09 14:55:00,30.88,30.9,30.88,30.89,54778.55939220879,10.0629,10.0694,10.0629,10.0661,54778.5594
2005-05-09 15:00:00,30.89,30.9,30.88,30.88,70397.70056310335,10.0661,10.0694,10.0629,10.0629,70397.7006
2005-05-09 15:05:00,30.89,30.89,30.87,30.89,115246.9487823863,10.0661,10.0661,10.0596,10.0661,115246.9488
2005-05-09 15:10:00,30.88,30.9,30.88,30.88,72405.87585650408,10.0629,10.0694,10.0629,10.0629,72405.8759
2005-05-09 15:15:00,30.89,30.89,30.87,30.88,222907.45756748092,10.0661,10.0661,10.0596,10.0629,222907.4576
2005-05-09 15:20:00,30.87,30.89,30.87,30.88,47192.11939491714,10.0596,10.0661,10.0596,10.0629,47192.1194
2005-05-09 15:25:00,30.88,30.88,30.86,30.88,83673.97055836373,10.0629,10.0629,10.0564,10.0629,83673.9706
2005-05-09 15:30:00,30.88,30.89,30.87,30.88,149720.62465243216,10.0629,10.0661,10.0596,10.0629,149720.6247
2005-05-09 15:35:00,30.89,30.89,30.87,30.89,121271.47466258849,10.0661,10.0661,10.0596,10.0661,121271.4747
2005-05-09 15:40:00,30.89,30.89,30.87,30.87,194569.8728717151,10.0661,10.0661,10.0596,10.0596,194569.8729
2005-05-09 15:45:00,30.88,30.91,30.87,30.91,132428.0040703703,10.0629,10.0727,10.0596,10.0727,132428.0041
2005-05-09 15:50:00,30.91,30.91,30.89,30.91,172926.20582061837,10.0727,10.0727,10.0661,10.0727,172926.2058
2005-05-09 15:55:00,30.91,30.95,30.9,30.95,238526.5987383756,10.0727,10.0857,10.0694,10.0857,238526.5987
2005-05-10 09:30:00,30.8,30.92,30.8,30.92,231497.98521147296,10.0368,10.0759,10.0368,10.0759,231497.9852
2005-05-10 09:35:00,30.91,30.97,30.91,30.91,93603.28173128956,10.0727,10.0922,10.0727,10.0727,93603.2817
2005-05-10 09:40:00,30.91,30.91,30.84,30.85,50873.77409948514,10.0727,10.0727,10.0499,10.0531,50873.7741
2005-05-10 09:45:00,30.85,30.89,30.85,30.86,41725.41998510405,10.0531,10.0661,10.0531,10.0564,41725.42
2005-05-10 09:50:00,30.86,30.89,30.84,30.89,77426.3140900059,10.0564,10.0661,10.0499,10.0661,77426.3141
2005-05-10 09:55:00,30.88,30.93,30.88,30.93,116697.29760539794,10.0629,10.0792,10.0629,10.0792,116697.2976
2005-05-10 10:00:00,30.93,30.93,30.89,30.9,91260.41055565535,10.0792,10.0792,10.0661,10.0694,91260.4106
2005-05-10 10:05:00,30.9,30.9,30.88,30.89,80327.01173602918,10.0694,10.0694,10.0629,10.0661,80327.0117
2005-05-10 10:10:00,30.89,30.91,30.88,30.9,113461.9040771412,10.0661,10.0727,10.0629,10.0694,113461.9041
2005-05-10 10:15:00,30.9,30.92,30.87,30.88,223576.84933194783,10.0694,10.0759,10.0596,10.0629,223576.8493
2005-05-10 10:20:00,30.88,30.9,30.86,30.9,157195.499355646,10.0629,10.0694,10.0564,10.0694,157195.4994
2005-05-10 10:25:00,30.89,30.91,30.87,30.89,96727.10996546848,10.0661,10.0727,10.0596,10.0661,96727.11
2005-05-10 10:30:00,30.89,30.89,30.87,30.88,90144.7576148772,10.0661,10.0661,10.0596,10.0629,90144.7576
2005-05-10 10:35:00,30.88,30.89,30.84,30.85,101524.41761081463,10.0629,10.0661,10.0499,10.0531,101524.4176
2005-05-10 10:40:00,30.85,30.88,30.79,30.88,203718.2269860962,10.0531,10.0629,10.0336,10.0629,203718.227
2005-05-10 10:45:00,30.88,30.88,30.83,30.83,45183.94410151641,10.0629,10.0629,10.0466,10.0466,45183.9441
2005-05-10 10:50:00,30.83,30.84,30.81,30.82,59352.73644939934,10.0466,10.0499,10.0401,10.0433,59352.7364
2005-05-10 10:55:00,30.81,30.83,30.8,30.81,46745.85821860587,10.0401,10.0466,10.0368,10.0401,46745.8582
2005-05-10 11:00:00,30.81,30.82,30.8,30.81,119040.16878103212,10.0401,10.0433,10.0368,10.0401,119040.1688
2005-05-10 11:05:00,30.81,30.84,30.8,30.84,105317.63760946048,10.0401,10.0499,10.0368,10.0499,105317.6376
2005-05-10 11:10:00,30.84,30.84,30.82,30.83,55113.25527444224,10.0499,10.0499,10.0433,10.0466,55113.2553
2005-05-10 11:15:00,30.83,30.84,30.82,30.82,47415.249983072776,10.0466,10.0499,10.0433,10.0433,47415.25
2005-05-10 11:20:00,30.83,30.83,30.82,30.83,38266.89586869168,10.0466,10.0466,10.0433,10.0466,38266.8959
2005-05-10 11:25:00,30.82,30.83,30.82,30.82,67162.30703484661,10.0433,10.0466,10.0433,10.0433,67162.307
2005-05-10 11:30:00,30.82,30.83,30.82,30.82,24990.625873431298,10.0433,10.0466,10.0433,10.0433,24990.6259
2005-05-10 11:35:00,30.83,30.83,30.82,30.82,20416.448816240747,10.0466,10.0466,10.0433,10.0433,20416.4488
2005-05-10 11:40:00,30.82,30.83,30.81,30.81,42617.94233772659,10.0433,10.0466,10.0401,10.0401,42617.9423
2005-05-10 11:45:00,30.81,30.81,30.74,30.75,70620.83115125899,10.0401,10.0401,10.0173,10.0205,70620.8312
2005-05-10 11:50:00,30.75,30.75,30.73,30.75,57121.43056784297,10.0205,10.0205,10.014,10.0205,57121.4306
2005-05-10 11:55:00,30.75,30.77,30.74,30.76,47080.55410083932,10.0205,10.027,10.0173,10.0238,47080.5541
2005-05-10 12:00:00,30.75,30.78,30.74,30.78,37039.67763383567,10.0205,10.0303,10.0173,10.0303,37039.6776
2005-05-10 12:05:00,30.77,30.78,30.76,30.77,32353.93528256731,10.027,10.0303,10.0238,10.027,32353.9353
2005-05-10 12:10:00,30.77,30.78,30.76,30.76,29230.1070483884,10.027,10.0303,10.0238,10.0238,29230.107
2005-05-10 12:15:00,30.78,30.8,30.76,30.8,54332.29821589752,10.0303,10.0368,10.0238,10.0368,54332.2982
2005-05-10 12:20:00,30.81,30.81,30.74,30.76,54778.55939220879,10.0401,10.0401,10.0173,10.0238,54778.5594
2005-05-10 12:25:00,30.77,30.79,30.75,30.78,29341.67234246621,10.027,10.0336,10.0205,10.0303,29341.6723
2005-05-10 12:30:00,30.78,30.8,30.77,30.8,37709.069398302585,10.0303,10.0368,10.027,10.0368,37709.0694
2005-05-10 12:35:00,30.8,30.82,30.79,30.82,32242.36998848949,10.0368,10.0433,10.0336,10.0433,32242.37
2005-05-10 12:40:00,30.82,30.82,30.79,30.79,50315.94762909605,10.0433,10.0433,10.0336,10.0336,50315.9476
2005-05-10 12:45:00,30.79,30.8,30.79,30.79,70063.0046808699,10.0336,10.0368,10.0336,10.0336,70063.0047
2005-05-10 12:50:00,30.8,30.8,30.79,30.79,16734.794111672745,10.0368,10.0368,10.0336,10.0336,16734.7941
2005-05-10 12:55:00,30.79,30.81,30.79,30.8,50985.339393562965,10.0336,10.0401,10.0336,10.0368,50985.3394
2005-05-10 13:00:00,30.79,30.8,30.79,30.79,50092.81704094042,10.0336,10.0368,10.0336,10.0336,50092.817
2005-05-10 13:05:00,30.8,30.8,30.79,30.8,16065.402347205834,10.0368,10.0368,10.0336,10.0368,16065.4023
2005-05-10 13:10:00,30.8,30.81,30.79,30.81,29006.97646023276,10.0368,10.0401,10.0336,10.0401,29006.9765
2005-05-10 13:15:00,30.8,30.81,30.79,30.79,27556.62763722112,10.0368,10.0401,10.0336,10.0336,27556.6276
2005-05-10 13:20:00,30.79,30.82,30.79,30.79,89698.49643856591,10.0336,10.0433,10.0336,10.0336,89698.4964
2005-05-10 13:25:00,30.79,30.83,30.79,30.82,88805.97408594337,10.0336,10.0466,10.0336,10.0433,88805.9741
2005-05-10 13:30:00,30.82,30.85,30.81,30.82,62030.30350726697,10.0433,10.0531,10.0401,10.0433,62030.3035
2005-05-10 13:35:00,30.83,30.83,30.82,30.82,10821.833525548374,10.0466,10.0466,10.0433,10.0433,10821.8335
2005-05-10 13:40:00,30.82,30.82,30.82,30.82,21866.797639252385,10.0433,10.0433,10.0433,10.0433,21866.7976
2005-05-10 13:45:00,30.82,30.82,30.8,30.81,30568.89057732221,10.0433,10.0433,10.0368,10.0401,30568.8906
2005-05-10 13:50:00,30.81,30.82,30.79,30.81,27668.192931298938,10.0401,10.0433,10.0336,10.0401,27668.1929
2005-05-10 13:55:00,30.81,30.81,30.79,30.81,50315.94762909605,10.0401,10.0401,10.0336,10.0401,50315.9476
2005-05-10 14:00:00,30.81,30.83,30.78,30.79,117701.3852520983,10.0401,10.0466,10.0303,10.0336,117701.3853
2005-05-10 14:05:00,30.79,30.81,30.78,30.8,83339.27467613027,10.0336,10.0401,10.0303,10.0368,83339.2747
2005-05-10 14:10:00,30.8,30.82,30.79,30.82,39047.8529272364,10.0368,10.0433,10.0336,10.0433,39047.8529
2005-05-10 14:15:00,30.82,30.82,30.79,30.81,34919.937046357125,10.0433,10.0433,10.0336,10.0401,34919.937
2005-05-10 14:20:00,30.81,30.81,30.8,30.81,29564.80293062185,10.0401,10.0401,10.0368,10.0401,29564.8029
2005-05-10 14:25:00,30.81,30.81,30.77,30.77,53774.47174550842,10.0401,10.0401,10.027,10.027,53774.4717
2005-05-10 14:30:00,30.78,30.78,30.76,30.76,40609.76704432586,10.0303,10.0303,10.0238,10.0238,40609.767
2005-05-10 14:35:00,30.77,30.77,30.72,30.72,114800.68760607504,10.027,10.027,10.0107,10.0107,114800.6876
2005-05-10 14:40:00,30.72,30.72,30.65,30.66,225473.4593312708,10.0107,10.0107,9.9879,9.9912,225473.4593
2005-05-10 14:45:00,30.65,30.66,30.62,30.65,153290.71406292234,9.9879,9.9912,9.9782,9.9879,153290.7141
2005-05-10 14:50:00,30.65,30.67,30.65,30.65,80661.70761826263,9.9879,9.9945,9.9879,9.9879,80661.7076
2005-05-10 14:55:00,30.66,30.66,30.64,30.65,85682.14585176445,9.9912,9.9912,9.9847,9.9879,85682.1459
2005-05-10 15:00:00,30.64,30.66,30.63,30.66,145146.4475952416,9.9847,9.9912,9.9814,9.9912,145146.4476
2005-05-10 15:05:00,30.65,30.66,30.65,30.66,80661.70761826263,9.9879,9.9912,9.9879,9.9912,80661.7076
2005-05-10 15:10:00,30.66,30.66,30.65,30.66,90144.7576148772,9.9912,9.9912,9.9879,9.9912,90144.7576
2005-05-10 15:15:00,30.65,30.71,30.65,30.69,114354.42642976376,9.9879,10.0075,9.9879,10.001,114354.4264
2005-05-10 15:20:00,30.69,30.69,30.67,30.69,92599.1940845892,10.001,10.001,9.9945,10.001,92599.1941
2005-05-10 15:25:00,30.69,30.7,30.67,30.69,68166.39468154698,10.001,10.0042,9.9945,10.001,68166.3947
2005-05-10 15:30:00,30.69,30.69,30.65,30.65,154294.8017096227,10.001,10.001,9.9879,9.9879,154294.8017
2005-05-10 15:35:00,30.66,30.69,30.65,30.68,119709.56054549904,9.9912,10.001,9.9879,9.9977,119709.5605
2005-05-10 15:40:00,30.68,30.72,30.67,30.71,162104.37229507,9.9977,10.0107,9.9945,10.0075,162104.3723
2005-05-10 15:45:00,30.71,30.79,30.71,30.77,224692.50227272607,10.0075,10.0336,10.0075,10.027,224692.5023
2005-05-10 15:50:00,30.8,30.8,30.72,30.72,165897.5922937158,10.0368,10.0368,10.0107,10.0107,165897.5923
2005-05-10 15:55:00,30.73,30.75,30.72,30.75,304461.6875383661,10.014,10.0205,10.0107,10.0205,304461.6875
2005-05-11 09:30:00,30.83,30.83,30.75,30.79,194012.046401326,10.0466,10.0466,10.0205,10.0336,194012.0464
2005-05-11 09:35:00,30.8,30.84,30.78,30.79,95388.32643653464,10.0368,10.0499,10.0303,10.0336,95388.3264
2005-05-11 09:40:00,30.78,30.85,30.78,30.82,108776.16172587284,10.0303,10.0531,10.0303,10.0433,108776.1617
2005-05-11 09:45:00,30.82,30.86,30.81,30.84,38601.59175092513,10.0433,10.0564,10.0401,10.0499,38601.5918
2005-05-11 09:50:00,30.85,30.9,30.85,30.88,63145.95644804516,10.0531,10.0694,10.0531,10.0629,63145.9564
2005-05-11 09:55:00,30.89,30.9,30.87,30.87,83116.14408797464,10.0661,10.0694,10.0596,10.0596,83116.1441
2005-05-11 10:00:00,30.88,30.9,30.87,30.9,70063.0046808699,10.0629,10.0694,10.0596,10.0694,70063.0047
2005-05-11 10:05:00,30.9,30.91,30.88,30.9,56563.60409745388,10.0694,10.0727,10.0629,10.0694,56563.6041
2005-05-11 10:10:00,30.91,30.91,30.89,30.9,45518.63998374987,10.0727,10.0727,10.0661,10.0694,45518.64
2005-05-11 10:15:00,30.9,30.9,30.86,30.89,70509.26585718116,10.0694,10.0694,10.0564,10.0661,70509.2659
2005-05-11 10:20:00,30.88,30.9,30.87,30.9,61695.60762503352,10.0629,10.0694,10.0596,10.0694,61695.6076
2005-05-11 10:25:00,30.9,30.91,30.85,30.89,61807.17291911134,10.0694,10.0727,10.0531,10.0661,61807.1729
2005-05-11 10:30:00,30.91,30.92,30.8,30.83,144477.05583077468,10.0727,10.0759,10.0368,10.0466,144477.0558
2005-05-11 10:35:00,30.83,30.9,30.82,30.89,60468.38939017752,10.0466,10.0694,10.0433,10.0661,60468.3894
2005-05-11 10:40:00,30.88,30.91,30.82,30.82,111676.85937189612,10.0629,10.0727,10.0433,10.0433,111676.8594
2005-05-11 10:45:00,30.82,30.83,30.8,30.83,54220.73292181969,10.0433,10.0466,10.0368,10.0466,54220.7329
2005-05-11 10:50:00,30.83,30.85,30.74,30.74,85793.71114584227,10.0466,10.0531,10.0173,10.0173,85793.7111
2005-05-11 10:55:00,30.74,30.78,30.73,30.75,102082.24408120374,10.0173,10.0303,10.014,10.0205,102082.2441
2005-05-11 11:00:00,30.76,30.77,30.74,30.76,58683.344684932425,10.0238,10.027,10.0173,10.0238,58683.3447
2005-05-11 11:05:00,30.77,30.8,30.75,30.77,67608.5682111579,10.027,10.0368,10.0205,10.027,67608.5682
2005-05-11 11:10:00,30.79,30.8,30.74,30.75,58683.344684932425,10.0336,10.0368,10.0173,10.0205,58683.3447
2005-05-11 11:15:00,30.76,30.77,30.74,30.76,79322.92408932881,10.0238,10.027,10.0173,10.0238,79322.9241
2005-05-11 11:20:00,30.75,30.78,30.75,30.77,53328.210569197145,10.0205,10.0303,10.0205,10.027,53328.2106
2005-05-11 11:25:00,30.77,30.82,30.76,30.81,84008.66644059718,10.027,10.0433,10.0238,10.0401,84008.6664
2005-05-11 11:30:00,30.81,30.83,30.78,30.82,78876.66291301754,10.0401,10.0466,10.0303,10.0433,78876.6629
2005-05-11 11:35:00,30.82,30.82,30.77,30.78,26664.10528459857,10.0433,10.0433,10.027,10.0303,26664.1053
2005-05-11 11:40:00,30.77,30.8,30.75,30.8,68724.22115193607,10.027,10.0368,10.0205,10.0368,68724.2212
2005-05-11 11:45:00,30.79,30.82,30.78,30.81,25548.45234382039,10.0336,10.0433,10.0303,10.0401,25548.4523
2005-05-11 11:50:00,30.81,30.81,30.79,30.79,24990.625873431298,10.0401,10.0401,10.0336,10.0336,24990.6259
2005-05-11 11:55:00,30.79,30.81,30.78,30.79,25325.32175566476,10.0336,10.0401,10.0303,10.0336,25325.3218
2005-05-11 12:00:00,30.79,30.84,30.79,30.84,37597.50410422477,10.0336,10.0499,10.0336,10.0499,37597.5041
2005-05-11 12:05:00,30.84,30.85,30.7,30.76,264967.5734348185,10.0499,10.0531,10.0042,10.0238,264967.5734
2005-05-11 12:10:00,30.77,30.82,30.68,30.79,123279.64995598924,10.027,10.0433,9.9977,10.0336,123279.65
2005-05-11 12:15:00,30.81,30.82,30.73,30.73,63369.08703620079,10.0401,10.0433,10.014,10.014,63369.087
2005-05-11 12:20:00,30.74,30.78,30.74,30.76,31684.5435181004,10.0173,10.0303,10.0173,10.0238,31684.5435
2005-05-11 12:25:00,30.75,30.78,30.75,30.78,29564.80293062185,10.0205,10.0303,10.0205,10.0303,29564.8029
2005-05-11 12:30:00,30.76,30.78,30.76,30.76,30122.62940101094,10.0238,10.0303,10.0238,10.0238,30122.6294
2005-05-11 12:35:00,30.77,30.77,30.75,30.75,17738.88175837311,10.027,10.027,10.0205,10.0205,17738.8818
2005-05-11 12:40:00,30.76,30.76,30.74,30.74,61472.477036877885,10.0238,10.0238,10.0173,10.0173,61472.477
2005-05-11 12:45:00,30.74,30.76,30.74,30.74,37485.93881014695,10.0173,10.0238,10.0173,10.0173,37485.9388
2005-05-11 12:50:00,30.75,30.77,30.73,30.74,56675.169391531694,10.0205,10.027,10.014,10.0173,56675.1694
2005-05-11 12:55:00,30.73,30.74,30.72,30.74,19189.23058138475,10.014,10.0173,10.0107,10.0173,19189.2306
2005-05-11 13:00:00,30.74,30.76,30.74,30.76,74971.8776202939,10.0173,10.0238,10.0173,10.0238,74971.8776
2005-05-11 13:05:00,30.76,30.84,30.75,30.83,40386.63645617022,10.0238,10.0499,10.0205,10.0466,40386.6365
2005-05-11 13:10:00,30.83,30.9,30.83,30.86,113350.3387830634,10.0466,10.0694,10.0466,10.0564,113350.3388
2005-05-11 13:15:00,30.87,30.88,30.84,30.84,63257.521742122975,10.0596,10.0629,10.0499,10.0499,63257.5217
2005-05-11 13:20:00,30.85,30.85,30.83,30.85,21978.362933330205,10.0531,10.0531,10.0466,10.0531,21978.3629
2005-05-11 13:25:00,30.85,30.87,30.84,30.86,39159.41822131423,10.0531,10.0596,10.0499,10.0564,39159.4182
2005-05-11 13:30:00,30.85,30.86,30.84,30.84,33246.45763518985,10.0531,10.0564,10.0499,10.0499,33246.4576
2005-05-11 13:35:00,30.83,30.86,30.83,30.83,60914.65056648879,10.0466,10.0564,10.0466,10.0466,60914.6506
2005-05-11 13:40:00,30.83,30.86,30.83,30.83,33915.84939965676,10.0466,10.0564,10.0466,10.0466,33915.8494
2005-05-11 13:45:00,30.83,30.83,30.8,30.81,33692.71881150112,10.0466,10.0466,10.0368,10.0401,33692.7188
2005-05-11 13:50:00,30.8,30.82,30.8,30.81,29787.933518777485,10.0368,10.0433,10.0368,10.0401,29787.9335
2005-05-11 13:55:00,30.81,30.82,30.8,30.81,9148.3541143811,10.0401,10.0433,10.0368,10.0401,9148.3541
2005-05-11 14:00:00,30.81,30.82,30.8,30.82,49534.99057055132,10.0401,10.0433,10.0368,10.0433,49534.9906
2005-05-11 14:05:00,30.82,30.82,30.8,30.82,109445.55349033976,10.0433,10.0433,10.0368,10.0433,109445.5535
2005-05-11 14:10:00,30.82,30.91,30.82,30.86,103421.02761013756,10.0433,10.0727,10.0433,10.0564,103421.0276
2005-05-11 14:15:00,30.86,30.9,30.83,30.86,101189.7217285812,10.0564,10.0694,10.0466,10.0564,101189.7217
2005-05-11 14:20:00,30.86,30.87,30.84,30.87,58794.90997901024,10.0564,10.0596,10.0499,10.0596,58794.91
2005-05-11 14:25:00,30.86,30.86,30.83,30.84,58571.77939085461,10.0564,10.0564,10.0466,10.0499,58571.7794
2005-05-11 14:30:00,30.84,30.86,30.83,30.83,42060.115867337496,10.0499,10.0564,10.0466,10.0466,42060.1159
2005-05-11 14:35:00,30.83,30.85,30.82,30.83,51877.86174618551,10.0466,10.0531,10.0433,10.0466,51877.8617
2005-05-11 14:40:00,30.84,30.85,30.83,30.84,28114.45410761021,10.0499,10.0531,10.0466,10.0499,28114.4541
2005-05-11 14:45:00,30.83,30.86,30.82,30.84,42841.07292588223,10.0466,10.0564,10.0433,10.0499,42841.0729
2005-05-11 14:50:00,30.84,30.86,30.84,30.86,76199.09585514989,10.0499,10.0564,10.0499,10.0564,76199.0959
2005-05-11 14:55:00,30.86,30.86,30.85,30.85,37374.37351606913,10.0564,10.0564,10.0531,10.0531,37374.3735
2005-05-11 15:00:00,30.85,30.87,30.85,30.87,24432.79940304221,10.0531,10.0596,10.0531,10.0596,24432.7994
2005-05-11 15:05:00,30.87,30.87,30.83,30.85,55224.82056852006,10.0596,10.0596,10.0466,10.0531,55224.8206
2005-05-11 15:10:00,30.84,30.88,30.84,30.87,61695.60762503352,10.0499,10.0629,10.0499,10.0596,61695.6076
2005-05-11 15:15:00,30.88,30.9,30.86,30.89,86016.8417339979,10.0629,10.0694,10.0564,10.0661,86016.8417
2005-05-11 15:20:00,30.89,30.92,30.88,30.9,79546.05467748444,10.0661,10.0759,10.0629,10.0694,79546.0547
2005-05-11 15:25:00,30.9,30.91,30.85,30.85,127519.13113094632,10.0694,10.0727,10.0531,10.0531,127519.1311
2005-05-11 15:30:00,30.85,30.91,30.85,30.9,106321.72525616083,10.0531,10.0727,10.0531,10.0694,106321.7253
2005-05-11 15:35:00,30.91,30.91,30.86,30.87,71290.2229157259,10.0727,10.0727,10.0564,10.0596,71290.2229
2005-05-11 15:40:00,30.86,30.9,30.86,30.89,98177.4587884801,10.0564,10.0694,10.0564,10.0661,98177.4588
2005-05-11 15:45:00,30.9,30.9,30.87,30.88,131758.6123059034,10.0694,10.0694,10.0596,10.0629,131758.6123
2005-05-11 15:50:00,30.89,30.9,30.86,30.86,162104.37229507,10.0661,10.0694,10.0564,10.0564,162104.3723
2005-05-11 15:55:00,30.86,30.87,30.82,30.83,142580.4458314518,10.0564,10.0596,10.0433,10.0466,142580.4458
2005-05-12 09:30:00,30.92,30.97,30.87,30.91,176496.29523110855,10.0759,10.0922,10.0596,10.0727,176496.2952
2005-05-12 09:35:00,30.91,30.94,30.88,30.92,58013.95292046552,10.0727,10.0824,10.0629,10.0759,58013.9529
2005-05-12 09:40:00,30.92,30.93,30.9,30.9,109445.55349033976,10.0759,10.0792,10.0694,10.0694,109445.5535
2005-05-12 09:45:00,30.9,30.95,30.89,30.95,90591.01879118846,10.0694,10.0857,10.0661,10.0857,90591.0188
2005-05-12 09:50:00,30.95,30.96,30.89,30.9,69393.61291640298,10.0857,10.089,10.0661,10.0694,69393.6129
2005-05-12 09:55:00,30.9,30.9,30.87,30.88,45630.205277827685,10.0694,10.0694,10.0596,10.0629,45630.2053
2005-05-12 10:00:00,30.87,30.9,30.84,30.85,61249.346448722245,10.0596,10.0694,10.0499,10.0531,61249.3464
2005-05-12 10:05:00,30.84,30.92,30.75,30.91,181962.99464092165,10.0499,10.0759,10.0205,10.0727,181962.9946
2005-05-12 10:10:00,30.91,30.97,30.91,30.95,117701.3852520983,10.0727,10.0922,10.0727,10.0857,117701.3853
2005-05-12 10:15:00,30.94,31.0,30.94,30.98,130866.08995328088,10.0824,10.102,10.0824,10.0955,130866.09
2005-05-12 10:20:00,30.99,31.0,30.96,30.99,71290.2229157259,10.0987,10.102,10.089,10.0987,71290.2229
2005-05-12 10:25:00,30.99,31.0,30.94,30.96,49311.85998239569,10.0987,10.102,10.0824,10.089,49311.86
2005-05-12 10:30:00,30.96,31.0,30.93,30.97,54220.73292181969,10.089,10.102,10.0792,10.0922,54220.7329
2005-05-12 10:35:00,30.97,31.01,30.96,30.96,175380.64229033038,10.0922,10.1052,10.089,10.089,175380.6423
2005-05-12 10:40:00,30.97,30.98,30.94,30.96,145927.40465378633,10.0922,10.0955,10.0824,10.089,145927.4047
2005-05-12 10:45:00,30.97,30.99,30.91,30.91,119709.56054549904,10.0922,10.0987,10.0727,10.0727,119709.5605
2005-05-12 10:50:00,30.9,30.95,30.9,30.94,142915.14171368524,10.0694,10.0857,10.0694,10.0824,142915.1417
2005-05-12 10:55:00,30.94,30.97,30.92,30.96,101859.1134930481,10.0824,10.0922,10.0759,10.089,101859.1135
2005-05-12 11:00:00,30.95,30.96,30.92,30.93,65600.39291775716,10.0857,10.089,10.0759,10.0792,65600.3929
2005-05-12 11:05:00,30.94,30.96,30.91,30.93,53886.03703958624,10.0824,10.089,10.0727,10.0792,53886.037
2005-05-12 11:10:00,30.93,30.95,30.92,30.94,38601.59175092513,10.0792,10.0857,10.0759,10.0824,38601.5918
2005-05-12 11:15:00,30.93,30.94,30.93,30.94,28337.584695765847,10.0792,10.0824,10.0792,10.0824,28337.5847
2005-05-12 11:20:00,30.94,31.0,30.94,30.96,265079.1387288963,10.0824,10.102,10.0824,10.089,265079.1387
2005-05-12 11:25:00,30.98,31.0,30.96,30.98,57456.12645007642,10.0955,10.102,10.089,10.0955,57456.1265
2005-05-12 11:30:00,30.99,31.0,30.98,30.98,42283.246455493136,10.0987,10.102,10.0955,10.0955,42283.2465
2005-05-12 11:35:00,30.98,30.99,30.97,30.97,42171.68116141532,10.0955,10.0987,10.0922,10.0922,42171.6812
2005-05-12 11:40:00,30.97,30.98,30.95,30.96,22870.88528595275,10.0922,10.0955,10.0857,10.089,22870.8853
2005-05-12 11:45:00,30.97,31.0,30.94,30.99,57232.99586192079,10.0922,10.102,10.0824,10.0987,57232.9959
2005-05-12 11:50:00,31.0,31.01,30.99,31.0,56452.03880337606,10.102,10.1052,10.0987,10.102,56452.0388
2005-05-12 11:55:00,31.0,31.03,30.94,31.0,110895.90231335138,10.102,10.1118,10.0824,10.102,110895.9023
2005-05-12 12:00:00,31.01,31.01,31.0,31.0,31238.282341789123,10.1052,10.1052,10.102,10.102,31238.2823
2005-05-12 12:05:00,31.0,31.01,30.92,31.0,76533.79173738335,10.102,10.1052,10.0759,10.102,76533.7917
2005-05-12 12:10:00,30.99,31.0,30.96,30.97,43956.72586666041,10.0987,10.102,10.089,10.0922,43956.7259
2005-05-12 12:15:00,30.97,30.98,30.93,30.95,37262.80822199131,10.0922,10.0955,10.0792,10.0857,37262.8082
2005-05-12 12:20:00,30.94,30.98,30.94,30.98,31684.5435181004,10.0824,10.0955,10.0824,10.0955,31684.5435
2005-05-12 12:25:00,30.99,31.0,30.97,30.99,54778.55939220879,10.0987,10.102,10.0922,10.0987,54778.5594
2005-05-12 12:30:00,30.98,30.99,30.95,30.98,20639.579404396387,10.0955,10.0987,10.0857,10.0955,20639.5794
2005-05-12 12:35:00,30.97,30.98,30.93,30.96,21085.84058070766,10.0922,10.0955,10.0792,10.089,21085.8406
2005-05-12 12:40:00,30.95,30.98,30.94,30.97,26775.670578676392,10.0857,10.0955,10.0824,10.0922,26775.6706
2005-05-12 12:45:00,30.98,30.99,30.96,30.96,17515.751170217474,10.0955,10.0987,10.089,10.089,17515.7512
2005-05-12 12:50:00,30.97,30.98,30.96,30.96,28114.45410761021,10.0922,10.0955,10.089,10.089,28114.4541
2005-05-12 12:55:00,30.97,31.0,30.96,30.97,34696.80645820149,10.0922,10.102,10.089,10.0922,34696.8065
2005-05-12 13:00:00,30.99,30.99,30.97,30.99,24767.49528527566,10.0987,10.0987,10.0922,10.0987,24767.4953
2005-05-12 13:05:00,30.99,31.0,30.97,30.97,34362.11057596804,10.0987,10.102,10.0922,10.0922,34362.1106
2005-05-12 13:10:00,30.96,30.97,30.94,30.94,16400.09822943929,10.089,10.0922,10.0824,10.0824,16400.0982
2005-05-12 13:15:00,30.95,30.97,30.94,30.97,14726.618818272016,10.0857,10.0922,10.0824,10.0922,14726.6188
2005-05-12 13:20:00,30.97,30.99,30.95,30.95,15619.141170894562,10.0922,10.0987,10.0857,10.0857,15619.1412
2005-05-12 13:25:00,30.96,30.96,30.94,30.94,15507.575876816743,10.089,10.089,10.0824,10.0824,15507.5759
2005-05-12 13:30:00,30.95,30.96,30.91,30.92,26217.8441082873,10.0857,10.089,10.0727,10.0759,26217.8441
2005-05-12 13:35:00,30.92,30.93,30.89,30.91,40944.46292655932,10.0759,10.0792,10.0661,10.0727,40944.4629
2005-05-12 13:40:00,30.91,30.91,30.84,30.85,34696.80645820149,10.0727,10.0727,10.0499,10.0531,34696.8065
2005-05-12 13:45:00,30.85,30.86,30.81,30.82,94049.54290760084,10.0531,10.0564,10.0401,10.0433,94049.5429
2005-05-12 13:50:00,30.82,30.84,30.8,30.84,50762.208805407325,10.0433,10.0499,10.0368,10.0499,50762.2088
2005-05-12 13:55:00,30.84,30.89,30.83,30.87,51320.03527579642,10.0499,10.0661,10.0466,10.0596,51320.0353
2005-05-12 14:00:00,30.88,30.92,30.86,30.9,39382.54880946986,10.0629,10.0759,10.0564,10.0694,39382.5488
2005-05-12 14:05:00,30.89,30.91,30.87,30.88,17850.447052450927,10.0661,10.0727,10.0596,10.0629,17850.4471
2005-05-12 14:10:00,30.89,30.89,30.83,30.83,26440.974696442936,10.0661,10.0661,10.0466,10.0466,26440.9747
2005-05-12 14:15:00,30.82,30.84,30.79,30.82,79322.92408932881,10.0433,10.0499,10.0336,10.0433,79322.9241
2005-05-12 14:20:00,30.83,30.83,30.74,30.75,89586.93114448809,10.0466,10.0466,10.0173,10.0205,89586.9311
2005-05-12 14:25:00,30.77,30.8,30.74,30.76,45072.3788074386,10.027,10.0368,10.0173,10.0238,45072.3788
2005-05-12 14:30:00,30.76,30.8,30.76,30.78,48307.77233569532,10.0238,10.0368,10.0238,10.0303,48307.7723
2005-05-12 14:35:00,30.79,30.82,30.76,30.8,54778.55939220879,10.0336,10.0433,10.0238,10.0368,54778.5594
2005-05-12 14:40:00,30.8,30.8,30.75,30.76,74190.92056174917,10.0368,10.0368,10.0205,10.0238,74190.9206
2005-05-12 14:45:00,30.76,30.78,30.7,30.76,128188.52289541325,10.0238,10.0303,10.0042,10.0238,128188.5229
2005-05-12 14:50:00,30.77,30.8,30.76,30.78,23094.015874108387,10.027,10.0368,10.0238,10.0303,23094.0159
2005-05-12 14:55:00,30.78,30.82,30.78,30.8,66046.65409406844,10.0303,10.0433,10.0303,10.0368,66046.6541
2005-05-12 15:00:00,30.79,30.82,30.79,30.81,50539.07821725169,10.0336,10.0433,10.0336,10.0401,50539.0782
2005-05-12 15:05:00,30.81,30.82,30.78,30.78,43175.76880811568,10.0401,10.0433,10.0303,10.0303,43175.7688
2005-05-12 15:10:00,30.78,30.79,30.71,30.72,97731.19761216883,10.0303,10.0336,10.0075,10.0107,97731.1976
2005-05-12 15:15:00,30.71,30.73,30.66,30.68,77984.140560395,10.0075,10.014,9.9912,9.9977,77984.1406
2005-05-12 15:20:00,30.68,30.74,30.65,30.73,52100.99233434114,9.9977,10.0173,9.9879,10.014,52100.9923
2005-05-12 15:25:00,30.74,30.78,30.74,30.74,64150.04409474552,10.0173,10.0303,10.0173,10.0173,64150.0441
2005-05-12 15:30:00,30.74,30.74,30.7,30.74,79211.358795251,10.0173,10.0173,10.0042,10.0173,79211.3588
2005-05-12 15:35:00,30.74,30.76,30.72,30.76,97173.37114177976,10.0173,10.0238,10.0107,10.0238,97173.3711
2005-05-12 15:40:00,30.76,30.79,30.75,30.77,70955.52703349244,10.0238,10.0336,10.0205,10.027,70955.527
2005-05-12 15:45:00,30.77,30.78,30.76,30.78,72405.87585650408,10.027,10.0303,10.0238,10.0303,72405.8759
2005-05-12 15:50:00,30.78,30.79,30.77,30.79,82669.88291166336,10.0303,10.0336,10.027,10.0336,82669.8829
2005-05-12 15:55:00,30.78,30.81,30.75,30.76,194235.17698948167,10.0303,10.0401,10.0205,10.0238,194235.177
2005-05-13 09:30:00,30.92,30.92,30.76,30.83,310039.9522422571,10.0759,10.0759,10.0238,10.0466,310039.9522
2005-05-13 09:35:00,30.85,30.88,30.81,30.82,51543.16586395205,10.0531,10.0629,10.0401,10.0433,51543.1659
2005-05-13 09:40:00,30.81,30.82,30.75,30.8,77649.44467816154,10.0401,10.0433,10.0205,10.0368,77649.4447
2005-05-13 09:45:00,30.81,30.82,30.77,30.79,97284.93643585755,10.0401,10.0433,10.027,10.0336,97284.9364
2005-05-13 09:50:00,30.78,30.82,30.72,30.72,98846.850552947,10.0303,10.0433,10.0107,10.0107,98846.8506
2005-05-13 09:55:00,30.73,30.81,30.67,30.8,114019.7305475303,10.014,10.0401,9.9945,10.0368,114019.7305
2005-05-13 10:00:00,30.81,30.81,30.74,30.76,55671.08174483133,10.0401,10.0401,10.0173,10.0238,55671.0817
2005-05-13 10:05:00,30.76,30.8,30.74,30.79,101301.28702265902,10.0238,10.0368,10.0173,10.0336,101301.287
2005-05-13 10:10:00,30.79,30.83,30.75,30.83,80327.01173602918,10.0336,10.0466,10.0205,10.0466,80327.0117
2005-05-13 10:15:00,30.83,30.83,30.8,30.83,77203.18350185026,10.0466,10.0466,10.0368,10.0466,77203.1835
2005-05-13 10:20:00,30.83,30.83,30.79,30.82,65488.82762367934,10.0466,10.0466,10.0336,10.0433,65488.8276
2005-05-13 10:25:00,30.82,30.84,30.76,30.78,107660.50878509466,10.0433,10.0499,10.0238,10.0303,107660.5088
2005-05-13 10:30:00,30.77,30.82,30.76,30.8,62588.12997765606,10.027,10.0433,10.0238,10.0368,62588.13
2005-05-13 10:35:00,30.79,30.82,30.79,30.81,51877.86174618551,10.0336,10.0433,10.0336,10.0401,51877.8617
2005-05-13 10:40:00,30.81,30.92,30.8,30.92,134213.0487756154,10.0401,10.0759,10.0368,10.0759,134213.0488
2005-05-13 10:45:00,30.91,30.93,30.81,30.86,74079.35526767134,10.0727,10.0792,10.0401,10.0564,74079.3553
2005-05-13 10:50:00,30.86,30.91,30.84,30.9,76087.53056107208,10.0564,10.0727,10.0499,10.0694,76087.5306
2005-05-13 10:55:00,30.89,30.98,30.87,30.96,128300.08818949104,10.0661,10.0955,10.0596,10.089,128300.0882
2005-05-13 11:00:00,30.98,31.0,30.92,30.94,77537.87938408372,10.0955,10.102,10.0759,10.0824,77537.8794
2005-05-13 11:05:00,30.93,30.95,30.92,30.93,45630.205277827685,10.0792,10.0857,10.0759,10.0792,45630.2053
2005-05-13 11:10:00,30.92,30.98,30.92,30.98,110449.64113704012,10.0759,10.0955,10.0759,10.0955,110449.6411
2005-05-13 11:15:00,30.97,30.98,30.92,30.94,34696.80645820149,10.0922,10.0955,10.0759,10.0824,34696.8065
2005-05-13 11:20:00,30.92,31.08,30.91,30.94,115693.20995869758,10.0759,10.1281,10.0727,10.0824,115693.21
2005-05-13 11:25:00,30.93,31.0,30.92,30.98,92822.32467274484,10.0792,10.102,10.0759,10.0955,92822.3247
2005-05-13 11:30:00,30.98,30.99,30.92,30.92,55782.64703890915,10.0955,10.0987,10.0759,10.0759,55782.647
2005-05-13 11:35:00,30.93,30.97,30.91,30.96,55447.95115667569,10.0792,10.0922,10.0727,10.089,55447.9512
2005-05-13 11:40:00,30.96,30.96,30.92,30.93,36928.112339757856,10.089,10.089,10.0759,10.0792,36928.1123
2005-05-13 11:45:00,30.92,30.93,30.9,30.91,60914.65056648879,10.0759,10.0792,10.0694,10.0727,60914.6506
2005-05-13 11:50:00,30.91,30.96,30.91,30.95,54109.167627741874,10.0727,10.089,10.0727,10.0857,54109.1676
2005-05-13 11:55:00,30.96,30.97,30.93,30.94,98289.02408255792,10.089,10.0922,10.0792,10.0824,98289.0241
2005-05-13 12:00:00,30.94,30.96,30.79,30.86,148158.7105353427,10.0824,10.089,10.0336,10.0564,148158.7105
2005-05-13 12:05:00,30.84,30.85,30.82,30.85,37262.80822199131,10.0499,10.0531,10.0433,10.0531,37262.8082
2005-05-13 12:10:00,30.85,30.88,30.83,30.88,29676.36822469967,10.0531,10.0629,10.0466,10.0629,29676.3682
2005-05-13 12:15:00,30.87,30.9,30.87,30.88,23094.015874108387,10.0596,10.0694,10.0596,10.0629,23094.0159
2005-05-13 12:20:00,30.88,30.89,30.87,30.89,30345.759989166578,10.0629,10.0661,10.0596,10.0661,30345.76
2005-05-13 12:25:00,30.88,30.9,30.83,30.85,38490.026456847314,10.0629,10.0694,10.0466,10.0531,38490.0265
2005-05-13 12:30:00,30.86,30.86,30.78,30.8,32242.36998848949,10.0564,10.0564,10.0303,10.0368,32242.37
2005-05-13 12:35:00,30.8,30.82,30.76,30.81,45964.90116006114,10.0368,10.0433,10.0238,10.0401,45964.9012
2005-05-13 12:40:00,30.82,30.82,30.78,30.8,24098.103520808752,10.0433,10.0433,10.0303,10.0368,24098.1035
2005-05-13 12:45:00,30.81,30.82,30.79,30.81,23540.27705041966,10.0401,10.0433,10.0336,10.0401,23540.2771
2005-05-13 12:50:00,30.81,30.83,30.8,30.83,31572.97822402258,10.0401,10.0466,10.0368,10.0466,31572.9782
2005-05-13 12:55:00,30.83,30.85,30.82,30.82,35477.76351674622,10.0466,10.0531,10.0433,10.0433,35477.7635
2005-05-13 13:00:00,30.82,30.83,30.81,30.82,43845.160572582594,10.0433,10.0466,10.0401,10.0433,43845.1606
2005-05-13 13:05:00,30.82,30.82,30.8,30.8,31907.674106256032,10.0433,10.0433,10.0368,10.0368,31907.6741
2005-05-13 13:10:00,30.81,30.82,30.79,30.81,22201.49352148584,10.0401,10.0433,10.0336,10.0401,22201.4935
2005-05-13 13:15:00,30.81,30.82,30.76,30.78,60356.8240960997,10.0401,10.0433,10.0238,10.0303,60356.8241
2005-05-13 13:20:00,30.77,30.79,30.77,30.78,46188.03174821677,10.027,10.0336,10.027,10.0303,46188.0317
2005-05-13 13:25:00,30.77,30.79,30.75,30.77,63926.91350658989,10.027,10.0336,10.0205,10.027,63926.9135
2005-05-13 13:30:00,30.76,30.77,30.73,30.75,77203.18350185026,10.0238,10.027,10.014,10.0205,77203.1835
2005-05-13 13:35:00,30.74,30.75,30.73,30.74,36035.58998713531,10.0173,10.0205,10.014,10.0173,36035.59
2005-05-13 13:40:00,30.74,30.75,30.73,30.74,23317.146462264023,10.0173,10.0205,10.014,10.0173,23317.1465
2005-05-13 13:45:00,30.73,30.74,30.72,30.72,63145.95644804516,10.014,10.0173,10.0107,10.0107,63145.9564
2005-05-13 13:50:00,30.72,30.73,30.7,30.7,28449.149989843667,10.0107,10.014,10.0042,10.0042,28449.15
2005-05-13 13:55:00,30.7,30.72,30.64,30.71,63369.08703620079,10.0042,10.0107,9.9847,10.0075,63369.087
2005-05-13 14:00:00,30.71,30.74,30.7,30.73,27110.366460909845,10.0075,10.0173,10.0042,10.014,27110.3665
2005-05-13 14:05:00,30.72,30.75,30.67,30.7,62922.82585988952,10.0107,10.0205,9.9945,10.0042,62922.8259
2005-05-13 14:10:00,30.71,30.74,30.67,30.69,54555.42880405315,10.0075,10.0173,9.9945,10.001,54555.4288
2005-05-13 14:15:00,30.69,30.7,30.65,30.68,86239.97232215354,10.001,10.0042,9.9879,9.9977,86239.9723
2005-05-13 14:20:00,30.68,30.7,30.66,30.68,34138.9799878124,9.9977,10.0042,9.9912,9.9977,34138.98
2005-05-13 14:25:00,30.69,30.73,30.67,30.72,44737.68292520514,10.001,10.014,9.9945,10.0107,44737.6829
2005-05-13 14:30:00,30.71,30.71,30.61,30.65,103755.72349237102,10.0075,10.0075,9.9749,9.9879,103755.7235
2005-05-13 14:35:00,30.65,30.65,30.56,30.56,167013.24523449398,9.9879,9.9879,9.9586,9.9586,167013.2452
2005-05-13 14:40:00,30.57,30.62,30.57,30.57,93937.977613523,9.9619,9.9782,9.9619,9.9619,93937.9776
2005-05-13 14:45:00,30.57,30.61,30.5,30.52,151728.7999458329,9.9619,9.9749,9.9391,9.9456,151728.7999
2005-05-13 14:50:00,30.52,30.58,30.52,30.56,121940.8664270554,9.9456,9.9651,9.9456,9.9586,121940.8664
2005-05-13 14:55:00,30.56,30.59,30.54,30.57,167682.6369989609,9.9586,9.9684,9.9521,9.9619,167682.637
2005-05-13 15:00:00,30.57,30.58,30.55,30.55,140126.0093617398,9.9619,9.9651,9.9553,9.9553,140126.0094
2005-05-13 15:05:00,30.55,30.61,30.55,30.61,134213.0487756154,9.9553,9.9749,9.9553,9.9749,134213.0488
2005-05-13 15:10:00,30.59,30.61,30.57,30.57,75195.00820844954,9.9684,9.9749,9.9619,9.9619,75195.0082
2005-05-13 15:15:00,30.57,30.58,30.57,30.57,168463.59405750563,9.9619,9.9651,9.9619,9.9619,168463.5941
2005-05-13 15:20:00,30.57,30.69,30.57,30.57,179843.2540534431,9.9619,10.001,9.9619,9.9619,179843.2541
2005-05-13 15:25:00,30.57,30.6,30.57,30.59,94272.67349575646,9.9619,9.9716,9.9619,9.9684,94272.6735
2005-05-13 15:30:00,30.6,30.62,30.57,30.57,72740.57173873753,9.9716,9.9782,9.9619,9.9619,72740.5717
2005-05-13 15:35:00,30.57,30.64,30.53,30.63,183301.77816985548,9.9619,9.9847,9.9488,9.9814,183301.7782
2005-05-13 15:40:00,30.64,30.64,30.57,30.57,133432.0917170707,9.9847,9.9847,9.9619,9.9619,133432.0917
2005-05-13 15:45:00,30.57,30.58,30.52,30.54,195016.1340480264,9.9619,9.9651,9.9456,9.9521,195016.134
2005-05-13 15:50:00,30.53,30.57,30.52,30.55,178504.4705245093,9.9488,9.9619,9.9456,9.9553,178504.4705
2005-05-13 15:55:00,30.56,30.6,30.53,30.57,354331.37399115093,9.9586,9.9716,9.9488,9.9619,354331.374
2005-05-16 09:30:00,30.7,30.72,30.62,30.64,144253.9252426191,10.0042,10.0107,9.9782,9.9847,144253.9252
2005-05-16 09:35:00,30.63,30.7,30.62,30.65,41725.41998510405,9.9814,10.0042,9.9782,9.9879,41725.42
2005-05-16 09:40:00,30.65,30.72,30.63,30.7,66492.9152703797,9.9879,10.0107,9.9814,10.0042,66492.9153
2005-05-16 09:45:00,30.69,30.72,30.67,30.67,77984.140560395,10.001,10.0107,9.9945,9.9945,77984.1406
2005-05-16 09:50:00,30.67,30.7,30.65,30.68,91148.84526157756,9.9945,10.0042,9.9879,9.9977,91148.8453
2005-05-16 09:55:00,30.68,30.69,30.64,30.68,51989.42704026333,9.9977,10.001,9.9847,9.9977,51989.427
2005-05-16 10:00:00,30.67,30.73,30.66,30.72,56452.03880337606,9.9945,10.014,9.9912,10.0107,56452.0388
2005-05-16 10:05:00,30.73,30.74,30.67,30.68,41502.28939694841,10.014,10.0173,9.9945,9.9977,41502.2894
2005-05-16 10:10:00,30.68,30.7,30.64,30.66,50762.208805407325,9.9977,10.0042,9.9847,9.9912,50762.2088
2005-05-16 10:15:00,30.66,30.74,30.65,30.74,70955.52703349244,9.9912,10.0173,9.9879,10.0173,70955.527
2005-05-16 10:20:00,30.73,30.74,30.7,30.7,38155.33057461386,10.014,10.0173,10.0042,10.0042,38155.3306
2005-05-16 10:25:00,30.7,30.72,30.7,30.72,45518.63998374987,10.0042,10.0107,10.0042,10.0107,45518.64
2005-05-16 10:30:00,30.72,30.74,30.7,30.71,39828.80998578113,10.0107,10.0173,10.0042,10.0075,39828.81
2005-05-16 10:35:00,30.72,30.72,30.7,30.7,21308.971168863296,10.0107,10.0107,10.0042,10.0042,21308.9712
2005-05-16 10:40:00,30.7,30.72,30.68,30.7,77314.74879592808,10.0042,10.0107,9.9977,10.0042,77314.7488
2005-05-16 10:45:00,30.71,30.74,30.71,30.74,111676.85937189612,10.0075,10.0173,10.0075,10.0173,111676.8594
2005-05-16 10:50:00,30.74,30.77,30.73,30.76,91371.9758497332,10.0173,10.027,10.014,10.0238,91371.9758
2005-05-16 10:55:00,30.76,30.78,30.72,30.74,53551.34115735279,10.0238,10.0303,10.0107,10.0173,53551.3412
2005-05-16 11:00:00,30.74,30.75,30.71,30.71,41390.72410287059,10.0173,10.0205,10.0075,10.0075,41390.7241
2005-05-16 11:05:00,30.7,30.71,30.68,30.7,30122.62940101094,10.0042,10.0075,9.9977,10.0042,30122.6294
2005-05-16 11:10:00,30.7,30.7,30.68,30.68,52993.514686963696,10.0042,10.0042,9.9977,9.9977,52993.5147
2005-05-16 11:15:00,30.68,30.73,30.68,30.71,68054.82938746916,9.9977,10.014,9.9977,10.0075,68054.8294
2005-05-16 11:20:00,30.72,30.72,30.68,30.71,55001.68998036442,10.0107,10.0107,9.9977,10.0075,55001.69
2005-05-16 11:25:00,30.7,30.71,30.65,30.67,39828.80998578113,10.0042,10.0075,9.9879,9.9945,39828.81
2005-05-16 11:30:00,30.67,30.68,30.65,30.66,40832.89763248149,9.9945,9.9977,9.9879,9.9912,40832.8976
2005-05-16 11:35:00,30.67,30.68,30.65,30.66,21532.10175701893,9.9945,9.9977,9.9879,9.9912,21532.1018
2005-05-16 11:40:00,30.67,30.67,30.65,30.66,39717.24469170332,9.9945,9.9945,9.9879,9.9912,39717.2447
2005-05-16 11:45:00,30.66,30.67,30.65,30.65,31796.108812178216,9.9912,9.9945,9.9879,9.9879,31796.1088
2005-05-16 11:50:00,30.65,30.66,30.65,30.66,38824.72233908077,9.9879,9.9912,9.9879,9.9912,38824.7223
2005-05-16 11:55:00,30.65,30.66,30.65,30.65,56563.60409745388,9.9879,9.9912,9.9879,9.9879,56563.6041
2005-05-16 12:00:00,30.65,30.68,30.65,30.66,45964.90116006114,9.9879,9.9977,9.9879,9.9912,45964.9012
2005-05-16 12:05:00,30.66,30.67,30.65,30.65,28114.45410761021,9.9912,9.9945,9.9879,9.9879,28114.4541
2005-05-16 12:10:00,30.65,30.69,30.65,30.69,31126.717047711307,9.9879,10.001,9.9879,10.001,31126.717
2005-05-16 12:15:00,30.69,30.69,30.66,30.68,34250.54528189022,10.001,10.001,9.9912,9.9977,34250.5453
2005-05-16 12:20:00,30.68,30.68,30.67,30.67,36147.15528121313,9.9977,9.9977,9.9945,9.9945,36147.1553
2005-05-16 12:25:00,30.67,30.68,30.66,30.67,21308.971168863296,9.9945,9.9977,9.9912,9.9945,21308.9712
2005-05-16 12:30:00,30.67,30.68,30.64,30.65,46076.46645413896,9.9945,9.9977,9.9847,9.9879,46076.4665
2005-05-16 12:35:00,30.64,30.65,30.63,30.65,38936.28763315859,9.9847,9.9879,9.9814,9.9879,38936.2876
2005-05-16 12:40:00,30.65,30.68,30.64,30.68,28114.45410761021,9.9879,9.9977,9.9847,9.9977,28114.4541
2005-05-16 12:45:00,30.69,30.73,30.68,30.71,70286.13526902553,10.001,10.014,9.9977,10.0075,70286.1353
2005-05-16 12:50:00,30.71,30.72,30.67,30.68,33134.892341112034,10.0075,10.0107,9.9945,9.9977,33134.8923
2005-05-16 12:55:00,30.69,30.71,30.69,30.71,20304.88352216293,10.001,10.0075,10.001,10.0075,20304.8835
2005-05-16 13:00:00,30.71,30.71,30.69,30.7,24544.364697120025,10.0075,10.0075,10.001,10.0042,24544.3647
2005-05-16 13:05:00,30.69,30.72,30.69,30.71,27110.366460909845,10.001,10.0107,10.001,10.0075,27110.3665
2005-05-16 13:10:00,30.71,30.71,30.67,30.7,29564.80293062185,10.0075,10.0075,9.9945,10.0042,29564.8029
2005-05-16 13:15:00,30.7,30.73,30.68,30.72,25994.713520131663,10.0042,10.014,9.9977,10.0107,25994.7135
2005-05-16 13:20:00,30.7,30.74,30.7,30.74,51543.16586395205,10.0042,10.0173,10.0042,10.0173,51543.1659
2005-05-16 13:25:00,30.73,30.73,30.72,30.73,33469.58822334549,10.014,10.014,10.0107,10.014,33469.5882
2005-05-16 13:30:00,30.73,30.75,30.73,30.75,77537.87938408372,10.014,10.0205,10.014,10.0205,77537.8794
2005-05-16 13:35:00,30.74,30.75,30.74,30.75,40051.94057393677,10.0173,10.0205,10.0173,10.0205,40051.9406
2005-05-16 13:40:00,30.75,30.78,30.74,30.77,83450.8399702081,10.0205,10.0303,10.0173,10.027,83450.84
2005-05-16 13:45:00,30.78,30.82,30.77,30.82,103421.02761013756,10.0303,10.0433,10.027,10.0433,103421.0276
2005-05-16 13:50:00,30.82,30.87,30.81,30.82,124618.43348492304,10.0433,10.0596,10.0401,10.0433,124618.4335
2005-05-16 13:55:00,30.82,30.87,30.81,30.84,70620.83115125899,10.0433,10.0596,10.0401,10.0499,70620.8312
2005-05-16 14:00:00,30.84,30.87,30.83,30.86,99739.37290556956,10.0499,10.0596,10.0466,10.0564,99739.3729
2005-05-16 14:05:00,30.87,30.91,30.86,30.87,116920.42819355358,10.0596,10.0727,10.0564,10.0596,116920.4282
2005-05-16 14:10:00,30.87,30.88,30.83,30.83,70732.3964453368,10.0596,10.0629,10.0466,10.0466,70732.3964
2005-05-16 14:15:00,30.83,30.84,30.82,30.83,46076.46645413896,10.0466,10.0499,10.0433,10.0466,46076.4665
2005-05-16 14:20:00,30.83,30.83,30.8,30.81,42841.07292588223,10.0466,10.0466,10.0368,10.0401,42841.0729
2005-05-16 14:25:00,30.81,30.82,30.8,30.8,68947.3517400917,10.0401,10.0433,10.0368,10.0368,68947.3517
2005-05-16 14:30:00,30.8,30.82,30.8,30.81,66939.17644669098,10.0368,10.0433,10.0368,10.0401,66939.1764
2005-05-16 14:35:00,30.81,30.82,30.8,30.8,66046.65409406844,10.0401,10.0433,10.0368,10.0368,66046.6541
2005-05-16 14:40:00,30.79,30.81,30.76,30.79,77984.140560395,10.0336,10.0401,10.0238,10.0336,77984.1406
2005-05-16 14:45:00,30.8,30.82,30.79,30.81,53328.210569197145,10.0368,10.0433,10.0336,10.0401,53328.2106
2005-05-16 14:50:00,30.82,30.82,30.8,30.8,58683.344684932425,10.0433,10.0433,10.0368,10.0368,58683.3447
2005-05-16 14:55:00,30.81,30.83,30.8,30.82,65154.13174144589,10.0401,10.0466,10.0368,10.0433,65154.1317
2005-05-16 15:00:00,30.82,30.85,30.82,30.84,76199.09585514989,10.0433,10.0531,10.0433,10.0499,76199.0959
2005-05-16 15:05:00,30.84,30.87,30.83,30.85,95165.195848379,10.0499,10.0596,10.0466,10.0531,95165.1958
2005-05-16 15:10:00,30.87,30.88,30.85,30.87,77761.00997223935,10.0596,10.0629,10.0531,10.0596,77761.01
2005-05-16 15:15:00,30.87,30.89,30.84,30.86,80550.14232418481,10.0596,10.0661,10.0499,10.0564,80550.1423
2005-05-16 15:20:00,30.87,30.91,30.86,30.89,111788.42466597391,10.0596,10.0727,10.0564,10.0661,111788.4247
2005-05-16 15:25:00,30.9,30.91,30.89,30.91,85459.01526360882,10.0694,10.0727,10.0661,10.0727,85459.0153
2005-05-16 15:30:00,30.91,30.91,30.88,30.88,127519.13113094632,10.0727,10.0727,10.0629,10.0629,127519.1311
2005-05-16 15:35:00,30.88,30.89,30.86,30.88,102416.9399634372,10.0629,10.0661,10.0564,10.0629,102416.94
2005-05-16 15:40:00,30.88,30.88,30.83,30.84,66158.21938814624,10.0629,10.0629,10.0466,10.0499,66158.2194
2005-05-16 15:45:00,30.84,30.87,30.83,30.85,80438.577030107,10.0499,10.0596,10.0466,10.0531,80438.577
2005-05-16 15:50:00,30.84,30.92,30.84,30.92,218891.1069806795,10.0499,10.0759,10.0499,10.0759,218891.107
2005-05-16 15:55:00,30.91,30.92,30.87,30.91,280698.2798997908,10.0727,10.0759,10.0596,10.0727,280698.2799
2005-05-17 09:30:00,30.88,30.88,30.8,30.83,165339.7658233267,10.0629,10.0629,10.0368,10.0466,165339.7658
2005-05-17 09:35:00,30.82,30.85,30.72,30.75,48865.59880608442,10.0433,10.0531,10.0107,10.0205,48865.5988
2005-05-17 09:40:00,30.75,30.8,30.73,30.74,63592.21762435643,10.0205,10.0368,10.014,10.0173,63592.2176
2005-05-17 09:45:00,30.74,30.74,30.71,30.72,88136.58232147645,10.0173,10.0173,10.0075,10.0107,88136.5823
2005-05-17 09:50:00,30.72,30.74,30.72,30.74,52881.94939288587,10.0107,10.0173,10.0107,10.0173,52881.9494
2005-05-17 09:55:00,30.74,30.75,30.71,30.75,42952.63821996005,10.0173,10.0205,10.0075,10.0205,42952.6382
2005-05-17 10:00:00,30.74,30.78,30.72,30.72,65600.39291775716,10.0173,10.0303,10.0107,10.0107,65600.3929
2005-05-17 10:05:00,30.73,30.74,30.72,30.73,27891.32351945457,10.014,10.0173,10.0107,10.014,27891.3235
2005-05-17 10:10:00,30.73,30.75,30.71,30.71,57009.86527376515,10.014,10.0205,10.0075,10.0075,57009.8653
2005-05-17 10:15:00,30.71,30.74,30.69,30.74,72852.13703281534,10.0075,10.0173,10.001,10.0173,72852.137
2005-05-17 10:20:00,30.74,30.74,30.71,30.73,58013.95292046552,10.0173,10.0173,10.0075,10.014,58013.9529
2005-05-17 10:25:00,30.72,30.73,30.71,30.72,61137.78115464443,10.0107,10.014,10.0075,10.0107,61137.7812
2005-05-17 10:30:00,30.72,30.72,30.66,30.7,67273.87232892444,10.0107,10.0107,9.9912,10.0042,67273.8723
2005-05-17 10:35:00,30.69,30.7,30.68,30.7,25213.75646158693,10.001,10.0042,9.9977,10.0042,25213.7565
2005-05-17 10:40:00,30.7,30.77,30.69,30.74,55001.68998036442,10.0042,10.027,10.001,10.0173,55001.69
2005-05-17 10:45:00,30.74,30.76,30.73,30.75,48865.59880608442,10.0173,10.0238,10.014,10.0205,48865.5988
2005-05-17 10:50:00,30.75,30.75,30.71,30.73,48084.64174753969,10.0205,10.0205,10.0075,10.014,48084.6417
2005-05-17 10:55:00,30.73,30.73,30.7,30.7,36258.72057529095,10.014,10.014,10.0042,10.0042,36258.7206
2005-05-17 11:00:00,30.71,30.74,30.7,30.74,49981.2517468626,10.0075,10.0173,10.0042,10.0173,49981.2517
2005-05-17 11:05:00,30.74,30.78,30.74,30.77,45741.7705719055,10.0173,10.0303,10.0173,10.027,45741.7706
2005-05-17 11:10:00,30.77,30.77,30.74,30.74,36481.85116344658,10.027,10.027,10.0173,10.0173,36481.8512
2005-05-17 11:15:00,30.75,30.76,30.72,30.73,60803.08527241097,10.0205,10.0238,10.0107,10.014,60803.0853
2005-05-17 11:20:00,30.74,30.76,30.73,30.75,50427.51292317387,10.0173,10.0238,10.014,10.0205,50427.5129
2005-05-17 11:25:00,30.76,30.77,30.74,30.74,36481.85116344658,10.0238,10.027,10.0173,10.0173,36481.8512
2005-05-17 11:30:00,30.74,30.74,30.73,30.73,33134.892341112034,10.0173,10.0173,10.014,10.014,33134.8923
2005-05-17 11:35:00,30.73,30.77,30.73,30.76,112569.38172451868,10.014,10.027,10.014,10.0238,112569.3817
2005-05-17 11:40:00,30.76,30.77,30.74,30.76,32465.500576645125,10.0238,10.027,10.0173,10.0238,32465.5006
2005-05-17 11:45:00,30.76,30.82,30.75,30.76,84231.79702875282,10.0238,10.0433,10.0205,10.0238,84231.797
2005-05-17 11:50:00,30.77,30.77,30.73,30.74,36147.15528121313,10.027,10.027,10.014,10.0173,36147.1553
2005-05-17 11:55:00,30.74,30.74,30.72,30.74,45964.90116006114,10.0173,10.0173,10.0107,10.0173,45964.9012
2005-05-17 12:00:00,30.74,30.74,30.72,30.72,45295.50939559423,10.0173,10.0173,10.0107,10.0107,45295.5094
2005-05-17 12:05:00,30.72,30.73,30.69,30.73,47415.249983072776,10.0107,10.014,10.001,10.014,47415.25
2005-05-17 12:10:00,30.73,30.73,30.71,30.71,18631.404110995656,10.014,10.014,10.0075,10.0075,18631.4041
2005-05-17 12:15:00,30.71,30.74,30.7,30.74,41725.41998510405,10.0075,10.0173,10.0042,10.0173,41725.42
2005-05-17 12:20:00,30.74,30.74,30.74,30.74,16846.35940575056,10.0173,10.0173,10.0173,10.0173,16846.3594
2005-05-17 12:25:00,30.74,30.74,30.73,30.74,47638.380571228416,10.0173,10.0173,10.014,10.0173,47638.3806
2005-05-17 12:30:00,30.74,30.75,30.73,30.74,27221.931754987665,10.0173,10.0205,10.014,10.0173,27221.9318
2005-05-17 12:35:00,30.74,30.74,30.7,30.71,47638.380571228416,10.0173,10.0173,10.0042,10.0075,47638.3806
2005-05-17 12:40:00,30.71,30.72,30.69,30.69,42394.81174957095,10.0075,10.0107,10.001,10.001,42394.8117
2005-05-17 12:45:00,30.69,30.73,30.69,30.71,32130.80469441167,10.001,10.014,10.001,10.0075,32130.8047
2005-05-17 12:50:00,30.73,30.73,30.7,30.7,32911.7617529564,10.014,10.014,10.0042,10.0042,32911.7618
2005-05-17 12:55:00,30.71,30.71,30.68,30.69,55671.08174483133,10.0075,10.0075,9.9977,10.001,55671.0817
2005-05-17 13:00:00,30.68,30.7,30.68,30.69,63926.91350658989,9.9977,10.0042,9.9977,10.001,63926.9135
2005-05-17 13:05:00,30.69,30.7,30.68,30.68,34250.54528189022,10.001,10.0042,9.9977,9.9977,34250.5453
2005-05-17 13:10:00,30.68,30.69,30.68,30.68,34250.54528189022,9.9977,10.001,9.9977,9.9977,34250.5453
2005-05-17 13:15:00,30.69,30.7,30.68,30.7,23651.84234449748,10.001,10.0042,9.9977,10.0042,23651.8423
2005-05-17 13:20:00,30.7,30.74,30.69,30.72,70286.13526902553,10.0042,10.0173,10.001,10.0107,70286.1353
2005-05-17 13:25:00,30.72,30.72,30.68,30.72,38155.33057461386,10.0107,10.0107,9.9977,10.0107,38155.3306
2005-05-17 13:30:00,30.72,30.74,30.71,30.71,33915.84939965676,10.0107,10.0173,10.0075,10.0075,33915.8494
2005-05-17 13:35:00,30.71,30.74,30.69,30.74,65488.82762367934,10.0075,10.0173,10.001,10.0173,65488.8276
2005-05-17 13:40:00,30.74,30.75,30.73,30.74,49200.29468831787,10.0173,10.0205,10.014,10.0173,49200.2947
2005-05-17 13:45:00,30.74,30.75,30.73,30.73,55224.82056852006,10.0173,10.0205,10.014,10.014,55224.8206
2005-05-17 13:50:00,30.73,30.73,30.7,30.72,60691.51997833316,10.014,10.014,10.0042,10.0107,60691.52
2005-05-17 13:55:00,30.72,30.74,30.71,30.74,12383.74764263783,10.0107,10.0173,10.0075,10.0173,12383.7476
2005-05-17 14:00:00,30.73,30.73,30.69,30.71,25436.88704974257,10.014,10.014,10.001,10.0075,25436.887
2005-05-17 14:05:00,30.71,30.74,30.7,30.74,25660.01763789821,10.0075,10.0173,10.0042,10.0173,25660.0176
2005-05-17 14:10:00,30.74,30.74,30.73,30.74,46857.42351268369,10.0173,10.0173,10.014,10.0173,46857.4235
2005-05-17 14:15:00,30.74,30.76,30.74,30.74,51431.60056987424,10.0173,10.0238,10.0173,10.0173,51431.6006
2005-05-17 14:20:00,30.73,30.74,30.72,30.74,45072.3788074386,10.014,10.0173,10.0107,10.0173,45072.3788
2005-05-17 14:25:00,30.74,30.74,30.73,30.74,22424.62410964148,10.0173,10.0173,10.014,10.0173,22424.6241
2005-05-17 14:30:00,30.73,30.85,30.73,30.81,131200.7858355143,10.014,10.0531,10.014,10.0401,131200.7858
2005-05-17 14:35:00,30.81,30.91,30.81,30.86,125176.25995531213,10.0401,10.0727,10.0401,10.0564,125176.26
2005-05-17 14:40:00,30.85,30.91,30.82,30.91,154964.1934740896,10.0531,10.0727,10.0433,10.0727,154964.1935
2005-05-17 14:45:00,30.91,30.91,30.85,30.87,60356.8240960997,10.0727,10.0727,10.0531,10.0596,60356.8241
2005-05-17 14:50:00,30.87,30.91,30.83,30.86,142022.6193610627,10.0596,10.0727,10.0466,10.0564,142022.6194
2005-05-17 14:55:00,30.85,30.9,30.84,30.9,59018.04056716588,10.0531,10.0694,10.0499,10.0694,59018.0406
2005-05-17 15:00:00,30.89,30.91,30.88,30.89,73856.22467951571,10.0661,10.0727,10.0629,10.0661,73856.2247
2005-05-17 15:05:00,30.88,30.89,30.87,30.89,93380.15114313392,10.0629,10.0661,10.0596,10.0661,93380.1511
2005-05-17 15:10:00,30.89,30.9,30.87,30.9,139679.7481854285,10.0661,10.0694,10.0596,10.0694,139679.7482
2005-05-17 15:15:00,30.91,30.91,30.89,30.89,90479.45349711063,10.0727,10.0727,10.0661,10.0661,90479.4535
2005-05-17 15:20:00,30.89,30.9,30.88,30.88,89363.80055633246,10.0661,10.0694,10.0629,10.0629,89363.8006
2005-05-17 15:25:00,30.88,30.89,30.86,30.89,103421.02761013756,10.0629,10.0661,10.0564,10.0661,103421.0276
2005-05-17 15:30:00,30.9,30.96,30.89,30.93,161992.80700099218,10.0694,10.089,10.0661,10.0792,161992.807
2005-05-17 15:35:00,30.94,30.94,30.91,30.93,122163.99701521105,10.0824,10.0824,10.0727,10.0792,122163.997
2005-05-17 15:40:00,30.92,30.98,30.92,30.92,112123.1205482074,10.0759,10.0955,10.0759,10.0759,112123.1205
2005-05-17 15:45:00,30.93,30.96,30.91,30.92,178058.209348198,10.0792,10.089,10.0727,10.0759,178058.2093
2005-05-17 15:50:00,30.93,30.97,30.92,30.95,159092.10935496888,10.0792,10.0922,10.0759,10.0857,159092.1094
2005-05-17 15:55:00,30.96,30.98,30.93,30.95,101412.85231673684,10.089,10.0955,10.0792,10.0857,101412.8523
2005-05-18 09:30:00,30.98,31.11,30.93,31.11,262401.5716710286,10.0955,10.1378,10.0792,10.1378,262401.5717
2005-05-18 09:35:00,31.11,31.11,31.04,31.04,89921.62702672154,10.1378,10.1378,10.115,10.115,89921.627
2005-05-18 09:40:00,31.05,31.05,31.0,31.0,65377.26232960152,10.1183,10.1183,10.102,10.102,65377.2623
2005-05-18 09:45:00,31.0,31.01,30.9,30.99,133432.0917170707,10.102,10.1052,10.0694,10.0987,133432.0917
2005-05-18 09:50:00,31.0,31.01,30.97,31.0,102082.24408120374,10.102,10.1052,10.0922,10.102,102082.2441
2005-05-18 09:55:00,31.0,31.08,30.99,31.06,102528.50525751502,10.102,10.1281,10.0987,10.1215,102528.5053
2005-05-18 10:00:00,31.05,31.08,31.03,31.06,90367.88820303282,10.1183,10.1281,10.1118,10.1215,90367.8882
2005-05-18 10:05:00,31.07,31.09,31.05,31.08,93157.02055497828,10.1248,10.1313,10.1183,10.1281,93157.0206
2005-05-18 10:10:00,31.08,31.12,31.07,31.09,97731.19761216883,10.1281,10.1411,10.1248,10.1313,97731.1976
2005-05-18 10:15:00,31.1,31.1,31.06,31.08,85905.2764399201,10.1346,10.1346,10.1215,10.1281,85905.2764
2005-05-18 10:20:00,31.07,31.08,30.98,31.06,64373.17468290116,10.1248,10.1281,10.0955,10.1215,64373.1747
2005-05-18 10:25:00,31.05,31.1,31.05,31.1,55671.08174483133,10.1183,10.1346,10.1183,10.1346,55671.0817
2005-05-18 10:30:00,31.09,31.23,31.09,31.21,173707.16287916308,10.1313,10.1769,10.1313,10.1704,173707.1629
2005-05-18 10:35:00,31.22,32.95,31.12,31.13,39270.98351539204,10.1737,10.7374,10.1411,10.1444,39270.9835
2005-05-18 10:40:00,31.11,31.15,31.1,31.1,100185.63408188084,10.1378,10.1509,10.1346,10.1346,100185.6341
2005-05-18 10:45:00,31.1,31.13,31.08,31.11,82781.44820574118,10.1346,10.1444,10.1281,10.1378,82781.4482
2005-05-18 10:50:00,31.11,31.13,31.08,31.11,38713.15704500295,10.1378,10.1444,10.1281,10.1378,38713.157
2005-05-18 10:55:00,31.11,31.21,31.11,31.2,83897.10114651936,10.1378,10.1704,10.1378,10.1672,83897.1011
2005-05-18 11:00:00,31.22,31.23,31.17,31.19,83227.70938205245,10.1737,10.1769,10.1574,10.1639,83227.7094
2005-05-18 11:05:00,31.18,31.23,31.17,31.23,58125.518214543335,10.1606,10.1769,10.1574,10.1769,58125.5182
2005-05-18 11:10:00,31.23,31.25,31.22,31.24,102974.76643382628,10.1769,10.1835,10.1737,10.1802,102974.7664
2005-05-18 11:15:00,31.25,31.27,31.23,31.26,60803.08527241097,10.1835,10.19,10.1769,10.1867,60803.0853
2005-05-18 11:20:00,31.27,31.28,31.26,31.27,96838.67525954627,10.19,10.1932,10.1867,10.19,96838.6753
2005-05-18 11:25:00,31.27,31.29,31.25,31.27,54555.42880405315,10.19,10.1965,10.1835,10.19,54555.4288
2005-05-18 11:30:00,31.28,31.3,31.27,31.29,99739.37290556956,10.1932,10.1998,10.19,10.1965,99739.3729
2005-05-18 11:35:00,31.3,31.3,31.26,31.26,50873.77409948514,10.1998,10.1998,10.1867,10.1867,50873.7741
2005-05-18 11:40:00,31.27,31.28,31.26,31.27,56452.03880337606,10.19,10.1932,10.1867,10.19,56452.0388
2005-05-18 11:45:00,31.27,31.29,31.27,31.28,32911.7617529564,10.19,10.1965,10.19,10.1932,32911.7618
2005-05-18 11:50:00,31.28,31.31,31.27,31.28,71290.2229157259,10.1932,10.203,10.19,10.1932,71290.2229
2005-05-18 11:55:00,31.27,31.31,31.27,31.28,50650.64351132951,10.19,10.203,10.19,10.1932,50650.6435
2005-05-18 12:00:00,31.27,31.31,31.26,31.3,76533.79173738335,10.19,10.203,10.1867,10.1998,76533.7917
2005-05-18 12:05:00,31.3,31.31,31.28,31.31,52881.94939288587,10.1998,10.203,10.1932,10.203,52881.9494
2005-05-18 12:10:00,31.31,31.34,31.3,31.33,132093.30818813687,10.203,10.2128,10.1998,10.2095,132093.3082
2005-05-18 12:15:00,31.32,31.33,31.28,31.33,48977.16410016224,10.2063,10.2095,10.1932,10.2095,48977.1641
2005-05-18 12:20:00,31.34,31.34,31.31,31.32,53774.47174550842,10.2128,10.2128,10.203,10.2063,53774.4717
2005-05-18 12:25:00,31.33,31.33,31.28,31.31,124841.56407307868,10.2095,10.2095,10.1932,10.203,124841.5641
2005-05-18 12:30:00,31.29,31.32,31.26,31.26,83004.57879389681,10.1965,10.2063,10.1867,10.1867,83004.5788
2005-05-18 12:35:00,31.27,31.28,31.26,31.28,45630.205277827685,10.19,10.1932,10.1867,10.1932,45630.2053
2005-05-18 12:40:00,31.29,31.33,31.27,31.28,70732.3964453368,10.1965,10.2095,10.19,10.1932,70732.3964
2005-05-18 12:45:00,31.27,31.29,31.24,31.29,69058.91703416953,10.19,10.1965,10.1802,10.1965,69058.917
2005-05-18 12:50:00,31.29,31.34,31.28,31.32,53328.210569197145,10.1965,10.2128,10.1932,10.2063,53328.2106
2005-05-18 12:55:00,31.33,31.34,31.3,31.33,41390.72410287059,10.2095,10.2128,10.1998,10.2095,41390.7241
2005-05-18 13:00:00,31.32,31.37,31.32,31.37,182743.9516994664,10.2063,10.2226,10.2063,10.2226,182743.9517
2005-05-18 13:05:00,31.35,31.36,31.34,31.35,42617.94233772659,10.216,10.2193,10.2128,10.216,42617.9423
2005-05-18 13:10:00,31.35,31.36,31.33,31.34,112234.6858422852,10.216,10.2193,10.2095,10.2128,112234.6858
2005-05-18 13:15:00,31.34,31.34,31.29,31.31,90144.7576148772,10.2128,10.2128,10.1965,10.203,90144.7576
2005-05-18 13:20:00,31.31,31.31,31.28,31.29,36147.15528121313,10.203,10.203,10.1932,10.1965,36147.1553
2005-05-18 13:25:00,31.29,31.33,31.28,31.3,37597.50410422477,10.1965,10.2095,10.1932,10.1998,37597.5041
2005-05-18 13:30:00,31.31,31.32,31.28,31.29,28895.41116615494,10.203,10.2063,10.1932,10.1965,28895.4112
2005-05-18 13:35:00,31.3,31.33,31.29,31.33,34473.67587004585,10.1998,10.2095,10.1965,10.2095,34473.6759
2005-05-18 13:40:00,31.33,31.34,31.3,31.31,65711.95821183498,10.2095,10.2128,10.1998,10.203,65711.9582
2005-05-18 13:45:00,31.32,31.33,31.28,31.28,39717.24469170332,10.2063,10.2095,10.1932,10.1932,39717.2447
2005-05-18 13:50:00,31.28,31.32,31.28,31.31,47415.249983072776,10.1932,10.2063,10.1932,10.203,47415.25
2005-05-18 13:55:00,31.32,31.34,31.28,31.29,68054.82938746916,10.2063,10.2128,10.1932,10.1965,68054.8294
2005-05-18 14:00:00,31.29,31.3,31.24,31.26,99962.5034937252,10.1965,10.1998,10.1802,10.1867,99962.5035
2005-05-18 14:05:00,31.26,31.26,31.22,31.24,90256.322908955,10.1867,10.1867,10.1737,10.1802,90256.3229
2005-05-18 14:10:00,31.24,31.26,31.22,31.26,60133.69350794407,10.1802,10.1867,10.1737,10.1867,60133.6935
2005-05-18 14:15:00,31.24,31.3,31.24,31.26,73967.78997359354,10.1802,10.1998,10.1802,10.1867,73967.79
2005-05-18 14:20:00,31.26,31.26,31.25,31.25,61249.346448722245,10.1867,10.1867,10.1835,10.1835,61249.3464
2005-05-18 14:25:00,31.25,31.27,31.21,31.27,112792.5123126743,10.1835,10.19,10.1704,10.19,112792.5123
2005-05-18 14:30:00,31.26,31.28,31.24,31.26,104759.8111390714,10.1867,10.1932,10.1802,10.1867,104759.8111
2005-05-18 14:35:00,31.26,31.27,31.25,31.26,63815.348212512064,10.1867,10.19,10.1835,10.1867,63815.3482
2005-05-18 14:40:00,31.26,31.27,31.26,31.26,83673.97055836373,10.1867,10.19,10.1867,10.1867,83673.9706
2005-05-18 14:45:00,31.26,31.26,31.24,31.25,58571.77939085461,10.1867,10.1867,10.1802,10.1835,58571.7794
2005-05-18 14:50:00,31.24,31.28,31.24,31.25,100631.8952581921,10.1802,10.1932,10.1802,10.1835,100631.8953
2005-05-18 14:55:00,31.25,31.28,31.25,31.26,98958.41584702484,10.1835,10.1932,10.1835,10.1867,98958.4158
2005-05-18 15:00:00,31.26,31.28,31.26,31.26,146373.6658300976,10.1867,10.1932,10.1867,10.1867,146373.6658
2005-05-18 15:05:00,31.26,31.26,31.22,31.23,86239.97232215354,10.1867,10.1867,10.1737,10.1769,86239.9723
2005-05-18 15:10:00,31.23,31.24,31.21,31.24,101859.1134930481,10.1769,10.1802,10.1704,10.1802,101859.1135
2005-05-18 15:15:00,31.23,31.26,31.23,31.23,87801.886439243,10.1769,10.1867,10.1769,10.1769,87801.8864
2005-05-18 15:20:00,31.23,31.26,31.22,31.26,73521.52879728226,10.1769,10.1867,10.1737,10.1867,73521.5288
2005-05-18 15:25:00,31.26,31.27,31.24,31.24,78541.96703078409,10.1867,10.19,10.1802,10.1802,78541.967
2005-05-18 15:30:00,31.24,31.24,31.18,31.19,120378.95230996594,10.1802,10.1802,10.1606,10.1639,120378.9523
2005-05-18 15:35:00,31.2,31.21,31.19,31.19,73967.78997359354,10.1672,10.1704,10.1639,10.1639,73967.79
2005-05-18 15:40:00,31.19,31.25,31.18,31.19,174711.25052586346,10.1639,10.1835,10.1606,10.1639,174711.2505
2005-05-18 15:45:00,31.19,31.2,31.16,31.17,121383.03995666633,10.1639,10.1672,10.1541,10.1574,121383.04
2005-05-18 15:50:00,31.17,31.21,31.16,31.18,183413.34346393327,10.1574,10.1704,10.1541,10.1606,183413.3435
2005-05-18 15:55:00,31.19,31.19,31.14,31.17,259166.1781427719,10.1639,10.1639,10.1476,10.1574,259166.1781
2005-05-19 09:30:00,31.4,31.46,31.3,31.31,299106.5534226309,10.2323,10.2519,10.1998,10.203,299106.5534
2005-05-19 09:35:00,31.31,31.41,31.29,31.39,78430.40173670626,10.203,10.2356,10.1965,10.2291,78430.4017
2005-05-19 09:40:00,31.39,31.4,31.3,31.35,130754.52465920305,10.2291,10.2323,10.1998,10.216,130754.5247
2005-05-19 09:45:00,31.36,31.36,31.28,31.33,54890.1246862866,10.2193,10.2193,10.1932,10.2095,54890.1247
2005-05-19 09:50:00,31.29,31.37,31.27,31.36,51654.73115802987,10.1965,10.2226,10.19,10.2193,51654.7312
2005-05-19 09:55:00,31.36,31.37,31.33,31.33,61918.73821318916,10.2193,10.2226,10.2095,10.2095,61918.7382
2005-05-19 10:00:00,31.34,31.35,31.2,31.3,93268.5858490561,10.2128,10.216,10.1672,10.1998,93268.5858
2005-05-19 10:05:00,31.31,31.34,31.3,31.3,57121.43056784297,10.203,10.2128,10.1998,10.1998,57121.4306
2005-05-19 10:10:00,31.31,31.34,31.31,31.32,47192.11939491714,10.203,10.2128,10.203,10.2063,47192.1194
2005-05-19 10:15:00,31.31,31.34,31.29,31.34,69616.74350455862,10.203,10.2128,10.1965,10.2128,69616.7435
2005-05-19 10:20:00,31.34,31.35,31.29,31.33,100966.59114042556,10.2128,10.216,10.1965,10.2095,100966.5911
2005-05-19 10:25:00,31.34,31.42,31.34,31.42,108776.16172587284,10.2128,10.2389,10.2128,10.2389,108776.1617
2005-05-19 10:30:00,31.4,31.45,31.35,31.36,72852.13703281534,10.2323,10.2486,10.216,10.2193,72852.137
2005-05-19 10:35:00,31.36,31.38,31.34,31.36,59798.99762571061,10.2193,10.2258,10.2128,10.2193,59798.9976
2005-05-19 10:40:00,31.36,31.41,31.35,31.39,73744.6593854379,10.2193,10.2356,10.216,10.2291,73744.6594
2005-05-19 10:45:00,31.4,31.4,31.36,31.38,55224.82056852006,10.2323,10.2323,10.2193,10.2258,55224.8206
2005-05-19 10:50:00,31.38,31.39,31.37,31.38,47638.380571228416,10.2258,10.2291,10.2226,10.2258,47638.3806
2005-05-19 10:55:00,31.38,31.41,31.37,31.4,47526.81527715059,10.2258,10.2356,10.2226,10.2323,47526.8153
2005-05-19 11:00:00,31.4,31.4,31.33,31.35,55447.95115667569,10.2323,10.2323,10.2095,10.216,55447.9512
2005-05-19 11:05:00,31.35,31.35,31.34,31.34,46076.46645413896,10.216,10.216,10.2128,10.2128,46076.4665
2005-05-19 11:10:00,31.34,31.37,31.33,31.36,126291.91289609032,10.2128,10.2226,10.2095,10.2193,126291.9129
2005-05-19 11:15:00,31.36,31.37,31.33,31.33,51766.296452107694,10.2193,10.2226,10.2095,10.2095,51766.2965
2005-05-19 11:20:00,31.34,31.36,31.32,31.34,55336.38586259788,10.2128,10.2193,10.2063,10.2128,55336.3859
2005-05-19 11:25:00,31.35,31.35,31.33,31.34,234733.3787397297,10.216,10.216,10.2095,10.2128,234733.3787
2005-05-19 11:30:00,31.34,31.34,31.32,31.33,50204.38233501824,10.2128,10.2128,10.2063,10.2095,50204.3823
2005-05-19 11:35:00,31.34,31.35,31.33,31.34,58237.08350862115,10.2128,10.216,10.2095,10.2128,58237.0835
2005-05-19 11:40:00,31.34,31.37,31.34,31.37,41725.41998510405,10.2128,10.2226,10.2128,10.2226,41725.42
2005-05-19 11:45:00,31.36,31.37,31.34,31.36,28783.84587207712,10.2193,10.2226,10.2128,10.2193,28783.8459
2005-05-19 11:50:00,31.36,31.37,31.34,31.37,49088.72939424005,10.2193,10.2226,10.2128,10.2226,49088.7294
2005-05-19 11:55:00,31.37,31.38,31.36,31.36,34696.80645820149,10.2226,10.2258,10.2193,10.2193,34696.8065
2005-05-19 12:00:00,31.37,31.38,31.33,31.36,46968.9888067615,10.2226,10.2258,10.2095,10.2193,46968.9888
2005-05-19 12:05:00,31.36,31.38,31.33,31.37,41167.59351471495,10.2193,10.2258,10.2095,10.2226,41167.5935
2005-05-19 12:10:00,31.37,31.4,31.36,31.4,34585.24116412368,10.2226,10.2323,10.2193,10.2323,34585.2412
2005-05-19 12:15:00,31.39,31.4,31.37,31.38,24990.625873431298,10.2291,10.2323,10.2226,10.2258,24990.6259
2005-05-19 12:20:00,31.37,31.43,31.37,31.39,100966.59114042556,10.2226,10.2421,10.2226,10.2291,100966.5911
2005-05-19 12:25:00,31.37,31.41,31.37,31.37,23986.538226730936,10.2226,10.2356,10.2226,10.2226,23986.5382
2005-05-19 12:30:00,31.38,31.4,31.35,31.4,115916.3405468532,10.2258,10.2323,10.216,10.2323,115916.3405
2005-05-19 12:35:00,31.4,31.42,31.37,31.37,46634.29292452805,10.2323,10.2389,10.2226,10.2226,46634.2929
2005-05-19 12:40:00,31.37,31.39,31.36,31.38,39828.80998578113,10.2226,10.2291,10.2193,10.2258,39828.81
2005-05-19 12:45:00,31.37,31.38,31.37,31.37,51766.296452107694,10.2226,10.2258,10.2226,10.2226,51766.2965
2005-05-19 12:50:00,31.37,31.39,31.37,31.38,25102.19116750912,10.2226,10.2291,10.2226,10.2258,25102.1912
2005-05-19 12:55:00,31.38,31.4,31.37,31.37,42506.37704364877,10.2258,10.2323,10.2226,10.2226,42506.377
2005-05-19 13:00:00,31.38,31.41,31.38,31.4,35254.63292859058,10.2258,10.2356,10.2258,10.2323,35254.6329
2005-05-19 13:05:00,31.39,31.42,31.39,31.4,33692.71881150112,10.2291,10.2389,10.2291,10.2323,33692.7188
2005-05-19 13:10:00,31.4,31.4,31.37,31.37,20639.579404396387,10.2323,10.2323,10.2226,10.2226,20639.5794
2005-05-19 13:15:00,31.37,31.39,31.37,31.38,27445.0623431433,10.2226,10.2291,10.2226,10.2258,27445.0623
2005-05-19 13:20:00,31.38,31.39,31.37,31.37,106321.72525616083,10.2258,10.2291,10.2226,10.2226,106321.7253
2005-05-19 13:25:00,31.37,31.38,31.33,31.33,246782.43050013407,10.2226,10.2258,10.2095,10.2095,246782.4305
2005-05-19 13:30:00,31.33,31.35,31.33,31.34,46188.03174821677,10.2095,10.216,10.2095,10.2128,46188.0317
2005-05-19 13:35:00,31.34,31.34,31.32,31.33,35143.067634512765,10.2128,10.2128,10.2063,10.2095,35143.0676
2005-05-19 13:40:00,31.33,31.33,31.28,31.29,80215.44644195135,10.2095,10.2095,10.1932,10.1965,80215.4464
2005-05-19 13:45:00,31.29,31.34,31.29,31.31,111453.72878374047,10.1965,10.2128,10.1965,10.203,111453.7288
2005-05-19 13:50:00,31.31,31.32,31.27,31.28,40051.94057393677,10.203,10.2063,10.19,10.1932,40051.9406
2005-05-19 13:55:00,31.28,31.32,31.27,31.29,45853.33586598332,10.1932,10.2063,10.19,10.1965,45853.3359
2005-05-19 14:00:00,31.29,31.32,31.29,31.31,53551.34115735279,10.1965,10.2063,10.1965,10.203,53551.3412
2005-05-19 14:05:00,31.31,31.32,31.29,31.3,81888.92585311864,10.203,10.2063,10.1965,10.1998,81888.9259
2005-05-19 14:10:00,31.29,31.31,31.27,31.29,47749.94586530623,10.1965,10.203,10.19,10.1965,47749.9459
2005-05-19 14:15:00,31.28,31.34,31.28,31.34,46188.03174821677,10.1932,10.2128,10.1932,10.2128,46188.0317
2005-05-19 14:20:00,31.34,31.36,31.33,31.35,41279.15880879277,10.2128,10.2193,10.2095,10.216,41279.1588
2005-05-19 14:25:00,31.36,31.39,31.34,31.37,55782.64703890915,10.2193,10.2291,10.2128,10.2226,55782.647
2005-05-19 14:30:00,31.37,31.37,31.33,31.34,88248.14761555428,10.2226,10.2226,10.2095,10.2128,88248.1476
2005-05-19 14:35:00,31.34,31.35,31.34,31.35,31461.41292994476,10.2128,10.216,10.2128,10.216,31461.4129
2005-05-19 14:40:00,31.35,31.35,31.31,31.34,46634.29292452805,10.216,10.216,10.203,10.2128,46634.2929
2005-05-19 14:45:00,31.34,31.34,31.1,31.32,203829.79228017404,10.2128,10.2128,10.1346,10.2063,203829.7923
2005-05-19 14:50:00,31.32,31.37,31.28,31.33,64819.43585921243,10.2063,10.2226,10.1932,10.2095,64819.4359
2005-05-19 14:55:00,31.33,31.37,31.32,31.37,92152.93290827791,10.2095,10.2226,10.2063,10.2226,92152.9329
2005-05-19 15:00:00,31.37,31.39,31.34,31.39,68612.65585785825,10.2226,10.2291,10.2128,10.2291,68612.6559
2005-05-19 15:05:00,31.39,31.43,31.38,31.43,124060.60701453396,10.2291,10.2421,10.2258,10.2421,124060.607
2005-05-19 15:10:00,31.43,31.43,31.39,31.41,48530.90292385096,10.2421,10.2421,10.2291,10.2356,48530.9029
2005-05-19 15:15:00,31.4,31.44,31.4,31.43,82335.1870294299,10.2323,10.2454,10.2323,10.2421,82335.187
2005-05-19 15:20:00,31.43,31.43,31.4,31.43,85682.14585176445,10.2421,10.2421,10.2323,10.2421,85682.1459
2005-05-19 15:25:00,31.43,31.43,31.42,31.43,78318.83644262845,10.2421,10.2421,10.2389,10.2421,78318.8364
2005-05-19 15:30:00,31.42,31.43,31.41,31.43,110449.64113704012,10.2389,10.2421,10.2356,10.2421,110449.6411
2005-05-19 15:35:00,31.43,31.44,31.4,31.42,98846.850552947,10.2421,10.2454,10.2323,10.2389,98846.8506
2005-05-19 15:40:00,31.43,31.43,31.39,31.41,103532.5929042154,10.2421,10.2421,10.2291,10.2356,103532.5929
2005-05-19 15:45:00,31.41,31.42,31.39,31.41,96727.10996546848,10.2356,10.2389,10.2291,10.2356,96727.11
2005-05-19 15:50:00,31.42,31.42,31.37,31.4,101189.7217285812,10.2389,10.2389,10.2226,10.2323,101189.7217
2005-05-19 15:55:00,31.41,31.43,31.39,31.42,117924.51584025394,10.2356,10.2421,10.2291,10.2389,117924.5158
2005-05-20 09:30:00,31.43,31.44,31.42,31.43,873779.3832174729,10.2421,10.2454,10.2389,10.2421,873779.3832
2005-05-20 09:35:00,31.42,31.5,31.42,31.49,114019.7305475303,10.2389,10.2649,10.2389,10.2617,114019.7305
2005-05-20 09:40:00,31.48,31.5,31.35,31.49,118705.47289879867,10.2584,10.2649,10.216,10.2617,118705.4729
2005-05-20 09:45:00,31.5,31.5,31.43,31.44,109222.42290218412,10.2649,10.2649,10.2421,10.2454,109222.4229
2005-05-20 09:50:00,31.44,31.45,31.4,31.4,69505.1782104808,10.2454,10.2486,10.2323,10.2323,69505.1782
2005-05-20 09:55:00,31.41,31.44,31.36,31.43,56452.03880337606,10.2356,10.2454,10.2193,10.2421,56452.0388
2005-05-20 10:00:00,31.43,31.44,31.42,31.42,82000.49114719644,10.2421,10.2454,10.2389,10.2389,82000.4911
2005-05-20 10:05:00,31.42,31.45,31.42,31.44,62253.43409542261,10.2389,10.2486,10.2389,10.2454,62253.4341
2005-05-20 10:10:00,31.44,31.45,31.39,31.4,160542.45817798053,10.2454,10.2486,10.2291,10.2323,160542.4582
2005-05-20 10:15:00,31.4,31.42,31.39,31.4,53997.60233366406,10.2323,10.2389,10.2291,10.2323,53997.6023
2005-05-20 10:20:00,31.41,31.43,31.4,31.42,54555.42880405315,10.2356,10.2421,10.2323,10.2389,54555.4288
2005-05-20 10:25:00,31.41,31.44,31.41,31.43,40832.89763248149,10.2356,10.2454,10.2356,10.2421,40832.8976
2005-05-20 10:30:00,31.43,31.44,31.43,31.43,46076.46645413896,10.2421,10.2454,10.2421,10.2421,46076.4665
2005-05-20 10:35:00,31.44,31.45,31.42,31.42,89475.36585041028,10.2454,10.2486,10.2389,10.2389,89475.3659
2005-05-20 10:40:00,31.43,31.43,31.4,31.41,98735.2852588692,10.2421,10.2421,10.2323,10.2356,98735.2853
2005-05-20 10:45:00,31.42,31.44,31.41,31.43,82223.62173535209,10.2389,10.2454,10.2356,10.2421,82223.6217
2005-05-20 10:50:00,31.43,31.46,31.43,31.46,87132.4946747761,10.2421,10.2519,10.2421,10.2519,87132.4947
2005-05-20 10:55:00,31.46,31.46,31.43,31.43,140014.44406766197,10.2519,10.2519,10.2421,10.2421,140014.4441
2005-05-20 11:00:00,31.44,31.45,31.41,31.42,98289.02408255792,10.2454,10.2486,10.2356,10.2389,98289.0241
2005-05-20 11:05:00,31.42,31.43,31.4,31.41,116027.90584093104,10.2389,10.2421,10.2323,10.2356,116027.9058
2005-05-20 11:10:00,31.42,31.43,31.41,31.43,152621.32229845543,10.2389,10.2421,10.2356,10.2421,152621.3223
2005-05-20 11:15:00,31.43,31.44,31.42,31.43,154517.93229777834,10.2421,10.2454,10.2389,10.2421,154517.9323
2005-05-20 11:20:00,31.43,31.44,31.42,31.43,201486.92110453983,10.2421,10.2454,10.2389,10.2421,201486.9211
2005-05-20 11:25:00,31.43,31.45,31.42,31.44,293639.8540128178,10.2421,10.2486,10.2389,10.2454,293639.854
2005-05-20 11:30:00,31.44,31.46,31.43,31.44,230382.3322706948,10.2454,10.2519,10.2421,10.2454,230382.3323
2005-05-20 11:35:00,31.44,31.47,31.43,31.47,47192.11939491714,10.2454,10.2551,10.2421,10.2551,47192.1194
2005-05-20 11:40:00,31.47,31.48,31.44,31.48,60356.8240960997,10.2551,10.2584,10.2454,10.2584,60356.8241
2005-05-20 11:45:00,31.47,31.5,31.46,31.49,130642.95936512522,10.2551,10.2649,10.2519,10.2617,130642.9594
2005-05-20 11:50:00,31.49,31.5,31.46,31.47,71848.04938611499,10.2617,10.2649,10.2519,10.2551,71848.0494
2005-05-20 11:55:00,31.46,31.48,31.45,31.48,47303.68468899496,10.2519,10.2584,10.2486,10.2584,47303.6847
2005-05-20 12:00:00,31.47,31.49,31.46,31.49,39717.24469170332,10.2551,10.2617,10.2519,10.2617,39717.2447
2005-05-20 12:05:00,31.48,31.53,31.47,31.53,55782.64703890915,10.2584,10.2747,10.2551,10.2747,55782.647
2005-05-20 12:10:00,31.53,31.55,31.52,31.52,76533.79173738335,10.2747,10.2812,10.2714,10.2714,76533.7917
2005-05-20 12:15:00,31.53,31.53,31.51,31.51,51431.60056987424,10.2747,10.2747,10.2682,10.2682,51431.6006
2005-05-20 12:20:00,31.52,31.6,31.52,31.6,200705.96404599512,10.2714,10.2975,10.2714,10.2975,200705.964
2005-05-20 12:25:00,31.6,31.64,31.59,31.63,150278.45112282125,10.2975,10.3105,10.2943,10.3073,150278.4511
2005-05-20 12:30:00,31.63,31.64,31.59,31.6,200148.13757560603,10.3073,10.3105,10.2943,10.2975,200148.1376
2005-05-20 12:35:00,31.61,31.61,31.59,31.6,46188.03174821677,10.3008,10.3008,10.2943,10.2975,46188.0317
2005-05-20 12:40:00,31.6,31.6,31.6,31.6,91148.84526157756,10.2975,10.2975,10.2975,10.2975,91148.8453
2005-05-20 12:45:00,31.61,31.61,31.59,31.6,47861.51115938405,10.3008,10.3008,10.2943,10.2975,47861.5112
2005-05-20 12:50:00,31.6,31.61,31.59,31.61,44960.81351336077,10.2975,10.3008,10.2943,10.3008,44960.8135
2005-05-20 12:55:00,31.6,31.61,31.59,31.59,18519.83881691784,10.2975,10.3008,10.2943,10.2943,18519.8388
2005-05-20 13:00:00,31.6,31.6,31.58,31.59,33915.84939965676,10.2975,10.2975,10.291,10.2943,33915.8494
2005-05-20 13:05:00,31.59,31.6,31.58,31.59,37374.37351606913,10.2943,10.2975,10.291,10.2943,37374.3735
2005-05-20 13:10:00,31.59,31.6,31.59,31.6,57344.56115599861,10.2943,10.2975,10.2943,10.2975,57344.5612
2005-05-20 13:15:00,31.6,31.6,31.58,31.58,24098.103520808752,10.2975,10.2975,10.291,10.291,24098.1035
2005-05-20 13:20:00,31.58,31.6,31.56,31.59,125845.65171977904,10.291,10.2975,10.2845,10.2943,125845.6517
2005-05-20 13:25:00,31.59,31.61,31.59,31.61,53439.77586327497,10.2943,10.3008,10.2943,10.3008,53439.7759
2005-05-20 13:30:00,31.6,31.6,31.6,31.6,113573.46937121903,10.2975,10.2975,10.2975,10.2975,113573.4694
2005-05-20 13:35:00,31.6,31.65,31.6,31.65,107437.37819693904,10.2975,10.3138,10.2975,10.3138,107437.3782
2005-05-20 13:40:00,31.65,31.66,31.63,31.66,139791.31347950632,10.3138,10.3171,10.3073,10.3171,139791.3135
2005-05-20 13:45:00,31.66,31.69,31.65,31.69,212866.5811004773,10.3171,10.3268,10.3138,10.3268,212866.5811
2005-05-20 13:50:00,31.69,31.69,31.68,31.69,136555.9199512496,10.3268,10.3268,10.3236,10.3268,136555.92
2005-05-20 13:55:00,31.69,31.78,31.69,31.78,296652.1169529189,10.3268,10.3562,10.3268,10.3562,296652.117
2005-05-20 14:00:00,31.77,31.78,31.72,31.73,100408.76467003649,10.3529,10.3562,10.3366,10.3399,100408.7647
2005-05-20 14:05:00,31.72,31.72,31.69,31.7,78653.5323248619,10.3366,10.3366,10.3268,10.3301,78653.5323
2005-05-20 14:10:00,31.71,31.77,31.69,31.75,124283.73760268958,10.3334,10.3529,10.3268,10.3464,124283.7376
2005-05-20 14:15:00,31.74,31.75,31.69,31.69,72963.70232689317,10.3431,10.3464,10.3268,10.3268,72963.7023
2005-05-20 14:20:00,31.69,31.72,31.69,31.69,77314.74879592808,10.3268,10.3366,10.3268,10.3268,77314.7488
2005-05-20 14:25:00,31.69,31.71,31.65,31.66,206507.3593380417,10.3268,10.3334,10.3138,10.3171,206507.3593
2005-05-20 14:30:00,31.66,31.68,31.65,31.67,60914.65056648879,10.3171,10.3236,10.3138,10.3203,60914.6506
2005-05-20 14:35:00,31.67,31.67,31.63,31.65,42841.07292588223,10.3203,10.3203,10.3073,10.3138,42841.0729
2005-05-20 14:40:00,31.66,31.73,31.65,31.7,61472.477036877885,10.3171,10.3399,10.3138,10.3301,61472.477
2005-05-20 14:45:00,31.7,31.7,31.63,31.65,79657.61997156226,10.3301,10.3301,10.3073,10.3138,79657.62
2005-05-20 14:50:00,31.65,31.66,31.61,31.64,101524.41761081463,10.3138,10.3171,10.3008,10.3105,101524.4176
2005-05-20 14:55:00,31.64,31.64,31.61,31.63,65935.08879999061,10.3105,10.3105,10.3008,10.3073,65935.0888
2005-05-20 15:00:00,31.63,31.64,31.6,31.62,69728.30879863644,10.3073,10.3105,10.2975,10.304,69728.3088
2005-05-20 15:05:00,31.61,31.62,31.6,31.6,102193.80937528156,10.3008,10.304,10.2975,10.2975,102193.8094
2005-05-20 15:10:00,31.6,31.6,31.59,31.59,61584.0423309557,10.2975,10.2975,10.2943,10.2943,61584.0423
2005-05-20 15:15:00,31.59,31.6,31.58,31.58,73967.78997359354,10.2943,10.2975,10.291,10.291,73967.79
2005-05-20 15:20:00,31.59,31.6,31.58,31.58,58794.90997901024,10.2943,10.2975,10.291,10.291,58794.91
2005-05-20 15:25:00,31.59,31.6,31.58,31.6,156191.4117089456,10.2943,10.2975,10.291,10.2975,156191.4117
2005-05-20 15:30:00,31.6,31.63,31.59,31.61,104536.68055091574,10.2975,10.3073,10.2943,10.3008,104536.6806
2005-05-20 15:35:00,31.61,31.63,31.61,31.62,46857.42351268369,10.3008,10.3073,10.3008,10.304,46857.4235
2005-05-20 15:40:00,31.62,31.63,31.6,31.6,183413.34346393327,10.304,10.3073,10.2975,10.2975,183413.3435
2005-05-20 15:45:00,31.6,31.61,31.58,31.58,159649.935825358,10.2975,10.3008,10.291,10.291,159649.9358
2005-05-20 15:50:00,31.59,31.59,31.53,31.56,119263.29936918776,10.2943,10.2943,10.2747,10.2845,119263.2994
2005-05-20 15:55:00,31.56,31.57,31.52,31.55,358013.0286957189,10.2845,10.2877,10.2714,10.2812,358013.0287
2005-05-23 09:30:00,31.61,31.7,31.6,31.62,163889.4170003151,10.3008,10.3301,10.2975,10.304,163889.417
2005-05-23 09:35:00,31.61,31.61,31.51,31.56,65042.56644736807,10.3008,10.3008,10.2682,10.2845,65042.5664
2005-05-23 09:40:00,31.56,31.59,31.51,31.57,210969.9711011544,10.2845,10.2943,10.2682,10.2877,210969.9711
2005-05-23 09:45:00,31.58,31.59,31.55,31.58,134436.17936377105,10.291,10.2943,10.2812,10.291,134436.1794
2005-05-23 09:50:00,31.59,31.61,31.59,31.6,228262.59168321625,10.2943,10.3008,10.2943,10.2975,228262.5917
2005-05-23 09:55:00,31.6,31.64,31.6,31.62,322089.00400266144,10.2975,10.3105,10.2975,10.304,322089.004
2005-05-23 10:00:00,31.61,31.82,31.61,31.78,268426.0975512308,10.3008,10.3692,10.3008,10.3562,268426.0976
2005-05-23 10:05:00,31.78,31.8,31.67,31.67,211527.7975715435,10.3562,10.3627,10.3203,10.3203,211527.7976
2005-05-23 10:10:00,31.68,31.69,31.64,31.64,88136.58232147645,10.3236,10.3268,10.3105,10.3105,88136.5823
2005-05-23 10:15:00,31.66,31.67,31.62,31.66,88248.14761555428,10.3171,10.3203,10.304,10.3171,88248.1476
2005-05-23 10:20:00,31.67,31.67,31.63,31.64,79211.358795251,10.3203,10.3203,10.3073,10.3105,79211.3588
2005-05-23 10:25:00,31.62,31.67,31.62,31.65,192115.4364020031,10.304,10.3203,10.304,10.3138,192115.4364
2005-05-23 10:30:00,31.65,31.69,31.64,31.68,125287.82524938996,10.3138,10.3268,10.3105,10.3236,125287.8252
2005-05-23 10:35:00,31.67,31.69,31.67,31.68,77872.57526631717,10.3203,10.3268,10.3203,10.3236,77872.5753
2005-05-23 10:40:00,31.68,31.7,31.68,31.69,218333.2805102904,10.3236,10.3301,10.3236,10.3268,218333.2805
2005-05-23 10:45:00,31.69,31.69,31.64,31.67,74860.31232621608,10.3268,10.3268,10.3105,10.3203,74860.3123
2005-05-23 10:50:00,31.65,31.67,31.63,31.65,205280.14110318568,10.3138,10.3203,10.3073,10.3138,205280.1411
2005-05-23 10:55:00,31.65,31.66,31.64,31.66,165786.02699963798,10.3138,10.3171,10.3105,10.3171,165786.027
2005-05-23 11:00:00,31.65,31.68,31.65,31.67,128634.7840717245,10.3138,10.3236,10.3138,10.3203,128634.7841
2005-05-23 11:05:00,31.68,31.69,31.67,31.69,70063.0046808699,10.3236,10.3268,10.3203,10.3268,70063.0047
2005-05-23 11:10:00,31.68,31.69,31.66,31.69,101635.98290489247,10.3236,10.3268,10.3171,10.3268,101635.9829
2005-05-23 11:15:00,31.69,31.69,31.66,31.67,55447.95115667569,10.3268,10.3268,10.3171,10.3203,55447.9512
2005-05-23 11:20:00,31.67,31.67,31.64,31.64,51431.60056987424,10.3203,10.3203,10.3105,10.3105,51431.6006
2005-05-23 11:25:00,31.64,31.66,31.62,31.64,118036.08113433176,10.3105,10.3171,10.304,10.3105,118036.0811
2005-05-23 11:30:00,31.65,31.65,31.63,31.65,98623.71996479138,10.3138,10.3138,10.3073,10.3138,98623.72
2005-05-23 11:35:00,31.65,31.65,31.63,31.64,53551.34115735279,10.3138,10.3138,10.3073,10.3105,53551.3412
2005-05-23 11:40:00,31.65,31.68,31.64,31.66,57121.43056784297,10.3138,10.3236,10.3105,10.3171,57121.4306
2005-05-23 11:45:00,31.66,31.66,31.64,31.64,29118.541754310576,10.3171,10.3171,10.3105,10.3105,29118.5418
2005-05-23 11:50:00,31.64,31.65,31.63,31.64,100631.8952581921,10.3105,10.3138,10.3073,10.3105,100631.8953
2005-05-23 11:55:00,31.64,31.65,31.64,31.65,148493.40641757616,10.3105,10.3138,10.3105,10.3138,148493.4064
2005-05-23 12:00:00,31.65,31.69,31.64,31.67,49869.68645278478,10.3138,10.3268,10.3105,10.3203,49869.6865
2005-05-23 12:05:00,31.67,31.7,31.67,31.69,89586.93114448809,10.3203,10.3301,10.3203,10.3268,89586.9311
2005-05-23 12:10:00,31.73,31.77,31.71,31.73,56340.473509298245,10.3399,10.3529,10.3334,10.3399,56340.4735
2005-05-23 12:15:00,31.72,31.73,31.69,31.71,60022.12821386624,10.3366,10.3399,10.3268,10.3334,60022.1282
2005-05-23 12:20:00,31.71,31.71,31.69,31.69,28114.45410761021,10.3334,10.3334,10.3268,10.3268,28114.4541
2005-05-23 12:25:00,31.69,31.7,31.69,31.69,23205.581168186207,10.3268,10.3301,10.3268,10.3268,23205.5812
2005-05-23 12:30:00,31.7,31.73,31.69,31.73,48977.16410016224,10.3301,10.3399,10.3268,10.3399,48977.1641
2005-05-23 12:35:00,31.73,31.75,31.7,31.71,129415.74113026923,10.3399,10.3464,10.3301,10.3334,129415.7411
2005-05-23 12:40:00,31.72,31.73,31.69,31.69,193677.35051909252,10.3366,10.3399,10.3268,10.3268,193677.3505
2005-05-23 12:45:00,31.7,31.72,31.69,31.71,29006.97646023276,10.3301,10.3366,10.3268,10.3334,29006.9765
2005-05-23 12:50:00,31.71,31.72,31.69,31.7,42171.68116141532,10.3334,10.3366,10.3268,10.3301,42171.6812
2005-05-23 12:55:00,31.7,31.73,31.69,31.71,53105.07998104151,10.3301,10.3399,10.3268,10.3334,53105.08
2005-05-23 13:00:00,31.71,31.71,31.69,31.69,68501.09056378044,10.3334,10.3334,10.3268,10.3268,68501.0906
2005-05-23 13:05:00,31.69,31.69,31.66,31.69,90925.71467342191,10.3268,10.3268,10.3171,10.3268,90925.7147
2005-05-23 13:10:00,31.69,31.7,31.69,31.7,54220.73292181969,10.3268,10.3301,10.3268,10.3301,54220.7329
2005-05-23 13:15:00,31.69,31.71,31.69,31.7,29006.97646023276,10.3268,10.3334,10.3268,10.3301,29006.9765
2005-05-23 13:20:00,31.71,31.73,31.7,31.71,156526.10759117908,10.3334,10.3399,10.3301,10.3334,156526.1076
2005-05-23 13:25:00,31.72,31.75,31.71,31.74,91929.80232012228,10.3366,10.3464,10.3334,10.3431,91929.8023
2005-05-23 13:30:00,31.74,31.75,31.71,31.72,165674.46170556018,10.3431,10.3464,10.3334,10.3366,165674.4617
2005-05-23 13:35:00,31.73,31.73,31.69,31.7,103421.02761013756,10.3399,10.3399,10.3268,10.3301,103421.0276
2005-05-23 13:40:00,31.71,31.72,31.67,31.69,36593.4164575244,10.3334,10.3366,10.3203,10.3268,36593.4165
2005-05-23 13:45:00,31.69,31.73,31.69,31.71,46634.29292452805,10.3268,10.3399,10.3268,10.3334,46634.2929
2005-05-23 13:50:00,31.71,31.72,31.7,31.71,24432.79940304221,10.3334,10.3366,10.3301,10.3334,24432.7994
2005-05-23 13:55:00,31.7,31.73,31.7,31.73,59687.4323316328,10.3301,10.3399,10.3301,10.3399,59687.4323
2005-05-23 14:00:00,31.73,31.73,31.7,31.72,44068.29116073823,10.3399,10.3399,10.3301,10.3366,44068.2912
2005-05-23 14:05:00,31.72,31.78,31.71,31.76,184528.99640471148,10.3366,10.3562,10.3334,10.3497,184528.9964
2005-05-23 14:10:00,31.76,31.77,31.71,31.73,78095.7058544728,10.3497,10.3529,10.3334,10.3399,78095.7059
2005-05-23 14:15:00,31.73,31.78,31.72,31.76,120936.77878035505,10.3399,10.3562,10.3366,10.3497,120936.7788
2005-05-23 14:20:00,31.76,31.76,31.72,31.72,58683.344684932425,10.3497,10.3497,10.3366,10.3366,58683.3447
2005-05-23 14:25:00,31.73,31.75,31.72,31.73,62811.2605658117,10.3399,10.3464,10.3366,10.3399,62811.2606
2005-05-23 14:30:00,31.73,31.75,31.69,31.72,49088.72939424005,10.3399,10.3464,10.3268,10.3366,49088.7294
2005-05-23 14:35:00,31.72,31.73,31.7,31.71,96057.71820100155,10.3366,10.3399,10.3301,10.3334,96057.7182
2005-05-23 14:40:00,31.72,31.75,31.71,31.75,44737.68292520514,10.3366,10.3464,10.3334,10.3464,44737.6829
2005-05-23 14:45:00,31.75,31.78,31.73,31.76,115804.7752527754,10.3464,10.3562,10.3399,10.3497,115804.7753
2005-05-23 14:50:00,31.77,31.78,31.73,31.78,56675.169391531694,10.3529,10.3562,10.3399,10.3562,56675.1694
2005-05-23 14:55:00,31.77,31.78,31.72,31.73,95499.89173061246,10.3529,10.3562,10.3366,10.3399,95499.8917
2005-05-23 15:00:00,31.74,31.77,31.72,31.75,38378.4611627695,10.3431,10.3529,10.3366,10.3464,38378.4612
2005-05-23 15:05:00,31.75,31.78,31.73,31.76,64819.43585921243,10.3464,10.3562,10.3399,10.3497,64819.4359
2005-05-23 15:10:00,31.76,31.77,31.74,31.75,49869.68645278478,10.3497,10.3529,10.3431,10.3464,49869.6865
2005-05-23 15:15:00,31.75,31.77,31.73,31.76,54666.99409813097,10.3464,10.3529,10.3399,10.3497,54666.9941
2005-05-23 15:20:00,31.76,31.76,31.7,31.73,64596.30527105679,10.3497,10.3497,10.3301,10.3399,64596.3053
2005-05-23 15:25:00,31.73,31.74,31.72,31.74,62476.564683578246,10.3399,10.3431,10.3366,10.3431,62476.5647
2005-05-23 15:30:00,31.74,31.75,31.71,31.74,120155.82172181032,10.3431,10.3464,10.3334,10.3431,120155.8217
2005-05-23 15:35:00,31.75,31.77,31.74,31.75,98735.2852588692,10.3464,10.3529,10.3431,10.3464,98735.2853
2005-05-23 15:40:00,31.75,31.76,31.68,31.69,114800.68760607504,10.3464,10.3497,10.3236,10.3268,114800.6876
2005-05-23 15:45:00,31.69,31.71,31.69,31.7,112123.1205482074,10.3268,10.3334,10.3268,10.3301,112123.1205
2005-05-23 15:50:00,31.7,31.71,31.69,31.71,113796.59995937468,10.3301,10.3334,10.3268,10.3334,113796.6
2005-05-23 15:55:00,31.7,31.72,31.66,31.69,146596.79641825325,10.3301,10.3366,10.3171,10.3268,146596.7964
2005-05-24 09:30:00,31.73,31.73,31.6,31.64,267533.5751986083,10.3399,10.3399,10.2975,10.3105,267533.5752
2005-05-24 09:35:00,31.67,31.76,31.63,31.68,131312.35112959213,10.3203,10.3497,10.3073,10.3236,131312.3511
2005-05-24 09:40:00,31.67,31.69,31.61,31.69,177946.64405412017,10.3203,10.3268,10.3008,10.3268,177946.6441
2005-05-24 09:45:00,31.69,31.7,31.64,31.69,55447.95115667569,10.3268,10.3301,10.3105,10.3268,55447.9512
2005-05-24 09:50:00,31.69,31.69,31.62,31.62,58794.90997901024,10.3268,10.3268,10.304,10.304,58794.91
2005-05-24 09:55:00,31.63,31.69,31.63,31.66,75306.57350252735,10.3073,10.3268,10.3073,10.3171,75306.5735
2005-05-24 10:00:00,31.65,31.65,31.6,31.6,65488.82762367934,10.3138,10.3138,10.2975,10.2975,65488.8276
2005-05-24 10:05:00,31.6,31.64,31.57,31.6,67385.43762300225,10.2975,10.3105,10.2877,10.2975,67385.4376
2005-05-24 10:10:00,31.6,31.64,31.6,31.6,89475.36585041028,10.2975,10.3105,10.2975,10.2975,89475.3659
2005-05-24 10:15:00,31.6,31.61,31.58,31.58,57902.387626387695,10.2975,10.3008,10.291,10.291,57902.3876
2005-05-24 10:20:00,31.59,31.59,31.52,31.58,81777.36055904081,10.2943,10.2943,10.2714,10.291,81777.3606
2005-05-24 10:25:00,31.57,31.6,31.55,31.55,64931.00115329025,10.2877,10.2975,10.2812,10.2812,64931.0012
2005-05-24 10:30:00,31.55,31.56,31.52,31.52,46745.85821860587,10.2812,10.2845,10.2714,10.2714,46745.8582
2005-05-24 10:35:00,31.52,31.58,31.52,31.57,73967.78997359354,10.2714,10.291,10.2714,10.2877,73967.79
2005-05-24 10:40:00,31.56,31.58,31.55,31.56,50650.64351132951,10.2845,10.291,10.2812,10.2845,50650.6435
2005-05-24 10:45:00,31.56,31.59,31.55,31.56,47080.55410083932,10.2845,10.2943,10.2812,10.2845,47080.5541
2005-05-24 10:50:00,31.56,31.59,31.55,31.56,44179.85645481604,10.2845,10.2943,10.2812,10.2845,44179.8565
2005-05-24 10:55:00,31.57,31.6,31.55,31.58,53328.210569197145,10.2877,10.2975,10.2812,10.291,53328.2106
2005-05-24 11:00:00,31.6,31.6,31.56,31.58,91595.10643788884,10.2975,10.2975,10.2845,10.291,91595.1064
2005-05-24 11:05:00,31.57,31.65,31.57,31.62,93826.4123194452,10.2877,10.3138,10.2877,10.304,93826.4123
2005-05-24 11:10:00,31.62,31.64,31.6,31.64,60803.08527241097,10.304,10.3105,10.2975,10.3105,60803.0853
2005-05-24 11:15:00,31.64,31.7,31.64,31.69,75306.57350252735,10.3105,10.3301,10.3105,10.3268,75306.5735
2005-05-24 11:20:00,31.68,31.69,31.64,31.64,47080.55410083932,10.3236,10.3268,10.3105,10.3105,47080.5541
2005-05-24 11:25:00,31.64,31.66,31.63,31.64,40721.33233840368,10.3105,10.3171,10.3073,10.3105,40721.3323
2005-05-24 11:30:00,31.64,31.66,31.63,31.64,51208.4699817186,10.3105,10.3171,10.3073,10.3105,51208.47
2005-05-24 11:35:00,31.64,31.65,31.63,31.63,52100.99233434114,10.3105,10.3138,10.3073,10.3073,52100.9923
2005-05-24 11:40:00,31.63,31.65,31.62,31.62,57232.99586192079,10.3073,10.3138,10.304,10.304,57232.9959
2005-05-24 11:45:00,31.62,31.66,31.62,31.64,38490.026456847314,10.304,10.3171,10.304,10.3105,38490.0265
2005-05-24 11:50:00,31.65,31.65,31.56,31.6,78430.40173670626,10.3138,10.3138,10.2845,10.2975,78430.4017
2005-05-24 11:55:00,31.61,31.64,31.58,31.6,34250.54528189022,10.3008,10.3105,10.291,10.2975,34250.5453
2005-05-24 12:00:00,31.6,31.65,31.6,31.65,44179.85645481604,10.2975,10.3138,10.2975,10.3138,44179.8565
2005-05-24 12:05:00,31.64,31.65,31.61,31.63,20416.448816240747,10.3105,10.3138,10.3008,10.3073,20416.4488
2005-05-24 12:10:00,31.64,31.64,31.62,31.63,20416.448816240747,10.3105,10.3105,10.304,10.3073,20416.4488
2005-05-24 12:15:00,31.63,31.66,31.6,31.6,33692.71881150112,10.3073,10.3171,10.2975,10.2975,33692.7188
2005-05-24 12:20:00,31.6,31.62,31.59,31.62,26664.10528459857,10.2975,10.304,10.2943,10.304,26664.1053
2005-05-24 12:25:00,31.63,31.64,31.62,31.63,26775.670578676392,10.3073,10.3105,10.304,10.3073,26775.6706
2005-05-24 12:30:00,31.63,31.63,31.61,31.62,21755.23234517457,10.3073,10.3073,10.3008,10.304,21755.2323
2005-05-24 12:35:00,31.62,31.64,31.62,31.63,40721.33233840368,10.304,10.3105,10.304,10.3073,40721.3323
2005-05-24 12:40:00,31.64,31.66,31.63,31.65,27445.0623431433,10.3105,10.3171,10.3073,10.3138,27445.0623
2005-05-24 12:45:00,31.65,31.69,31.65,31.69,60914.65056648879,10.3138,10.3268,10.3138,10.3268,60914.6506
2005-05-24 12:50:00,31.69,31.69,31.66,31.66,34027.41469373458,10.3268,10.3268,10.3171,10.3171,34027.4147
2005-05-24 12:55:00,31.66,31.72,31.66,31.7,54778.55939220879,10.3171,10.3366,10.3171,10.3301,54778.5594
2005-05-24 13:00:00,31.7,31.7,31.69,31.69,32242.36998848949,10.3301,10.3301,10.3268,10.3268,32242.37
2005-05-24 13:05:00,31.7,31.71,31.68,31.69,59575.86703755497,10.3301,10.3334,10.3236,10.3268,59575.867
2005-05-24 13:10:00,31.69,31.69,31.68,31.68,43733.59527850477,10.3268,10.3268,10.3236,10.3236,43733.5953
2005-05-24 13:15:00,31.69,31.7,31.68,31.69,47303.68468899496,10.3268,10.3301,10.3236,10.3268,47303.6847
2005-05-24 13:20:00,31.69,31.73,31.69,31.71,113015.64290082992,10.3268,10.3399,10.3268,10.3334,113015.6429
2005-05-24 13:25:00,31.71,31.72,31.69,31.69,36816.54704568004,10.3334,10.3366,10.3268,10.3268,36816.547
2005-05-24 13:30:00,31.69,31.69,31.66,31.66,18185.142934684383,10.3268,10.3268,10.3171,10.3171,18185.1429
2005-05-24 13:35:00,31.67,31.71,31.65,31.69,67273.87232892444,10.3203,10.3334,10.3138,10.3268,67273.8723
2005-05-24 13:40:00,31.69,31.69,31.68,31.68,33692.71881150112,10.3268,10.3268,10.3236,10.3236,33692.7188
2005-05-24 13:45:00,31.69,31.69,31.67,31.67,66604.48056445752,10.3268,10.3268,10.3203,10.3203,66604.4806
2005-05-24 13:50:00,31.68,31.68,31.63,31.63,74190.92056174917,10.3236,10.3236,10.3073,10.3073,74190.9206
2005-05-24 13:55:00,31.63,31.63,31.58,31.59,80438.577030107,10.3073,10.3073,10.291,10.2943,80438.577
2005-05-24 14:00:00,31.6,31.64,31.53,31.54,182967.082287622,10.2975,10.3105,10.2747,10.278,182967.0823
2005-05-24 14:05:00,31.55,31.6,31.53,31.58,123056.51936783358,10.2812,10.2975,10.2747,10.291,123056.5194
2005-05-24 14:10:00,31.59,31.59,31.54,31.54,109110.8576081063,10.2943,10.2943,10.278,10.278,109110.8576
2005-05-24 14:15:00,31.54,31.55,31.52,31.52,107660.50878509466,10.278,10.2812,10.2714,10.2714,107660.5088
2005-05-24 14:20:00,31.52,31.53,31.51,31.52,111899.98996005175,10.2714,10.2747,10.2682,10.2714,111899.99
2005-05-24 14:25:00,31.52,31.52,31.48,31.51,104201.98466868229,10.2714,10.2714,10.2584,10.2682,104201.9847
2005-05-24 14:30:00,31.51,31.52,31.48,31.5,69616.74350455862,10.2682,10.2714,10.2584,10.2649,69616.7435
2005-05-24 14:35:00,31.49,31.52,31.48,31.51,71178.65762164808,10.2617,10.2714,10.2584,10.2682,71178.6576
2005-05-24 14:40:00,31.51,31.52,31.46,31.52,74971.8776202939,10.2682,10.2714,10.2519,10.2714,74971.8776
2005-05-24 14:45:00,31.52,31.53,31.5,31.52,53774.47174550842,10.2714,10.2747,10.2649,10.2714,53774.4717
2005-05-24 14:50:00,31.52,31.53,31.51,31.52,55001.68998036442,10.2714,10.2747,10.2682,10.2714,55001.69
2005-05-24 14:55:00,31.52,31.55,31.51,31.55,73744.6593854379,10.2714,10.2812,10.2682,10.2812,73744.6594
2005-05-24 15:00:00,31.55,31.55,31.53,31.53,77091.61820777245,10.2812,10.2812,10.2747,10.2747,77091.6182
2005-05-24 15:05:00,31.53,31.54,31.52,31.53,82335.1870294299,10.2747,10.278,10.2714,10.2747,82335.187
2005-05-24 15:10:00,31.53,31.56,31.53,31.55,102974.76643382628,10.2747,10.2845,10.2747,10.2812,102974.7664
2005-05-24 15:15:00,31.55,31.55,31.53,31.54,50762.208805407325,10.2812,10.2812,10.2747,10.278,50762.2088
2005-05-24 15:20:00,31.53,31.57,31.53,31.56,101970.67878712591,10.2747,10.2877,10.2747,10.2845,101970.6788
2005-05-24 15:25:00,31.57,31.6,31.56,31.59,210189.0140426097,10.2877,10.2975,10.2845,10.2943,210189.014
2005-05-24 15:30:00,31.59,31.61,31.57,31.58,233171.46462264023,10.2943,10.3008,10.2877,10.291,233171.4646
2005-05-24 15:35:00,31.58,31.58,31.55,31.57,196020.2216947268,10.291,10.291,10.2812,10.2877,196020.2217
2005-05-24 15:40:00,31.57,31.57,31.53,31.53,77649.44467816154,10.2877,10.2877,10.2747,10.2747,77649.4447
2005-05-24 15:45:00,31.54,31.56,31.53,31.54,147154.62288864233,10.278,10.2845,10.2747,10.278,147154.6229
2005-05-24 15:50:00,31.55,31.56,31.52,31.53,157976.4564141907,10.2812,10.2845,10.2714,10.2747,157976.4564
2005-05-24 15:55:00,31.53,31.59,31.53,31.54,192115.4364020031,10.2747,10.2943,10.2747,10.278,192115.4364
2005-05-25 09:30:00,31.58,31.63,31.56,31.63,232613.6381522512,10.291,10.3073,10.2845,10.3073,232613.6382
2005-05-25 09:35:00,31.62,31.78,31.61,31.78,175715.33817256382,10.304,10.3562,10.3008,10.3562,175715.3382
2005-05-25 09:40:00,31.74,31.78,31.62,31.66,118147.6464284096,10.3431,10.3562,10.304,10.3171,118147.6464
2005-05-25 09:45:00,31.69,31.69,31.6,31.64,108887.72701995066,10.3268,10.3268,10.2975,10.3105,108887.727
2005-05-25 09:50:00,31.64,31.68,31.62,31.66,128969.47995395795,10.3105,10.3236,10.304,10.3171,128969.48
2005-05-25 09:55:00,31.66,31.67,31.63,31.65,101189.7217285812,10.3171,10.3203,10.3073,10.3138,101189.7217
2005-05-25 10:00:00,31.65,31.69,31.63,31.68,114242.86113568592,10.3138,10.3268,10.3073,10.3236,114242.8611
2005-05-25 10:05:00,31.68,31.68,31.64,31.65,66046.65409406844,10.3236,10.3236,10.3105,10.3138,66046.6541
2005-05-25 10:10:00,31.64,31.69,31.64,31.68,74748.74703213826,10.3105,10.3268,10.3105,10.3236,74748.747
2005-05-25 10:15:00,31.69,31.69,31.67,31.69,85905.2764399201,10.3268,10.3268,10.3203,10.3268,85905.2764
2005-05-25 10:20:00,31.68,31.74,31.67,31.74,119821.12583957684,10.3236,10.3431,10.3203,10.3431,119821.1258
2005-05-25 10:25:00,31.73,31.85,31.73,31.78,161211.84994244744,10.3399,10.379,10.3399,10.3562,161211.8499
2005-05-25 10:30:00,31.78,31.82,31.7,31.75,112569.38172451868,10.3562,10.3692,10.3301,10.3464,112569.3817
2005-05-25 10:35:00,31.74,31.76,31.72,31.75,74190.92056174917,10.3431,10.3497,10.3366,10.3464,74190.9206
2005-05-25 10:40:00,31.75,31.75,31.71,31.71,90591.01879118846,10.3464,10.3464,10.3334,10.3334,90591.0188
2005-05-25 10:45:00,31.71,31.72,31.69,31.71,111119.03290150705,10.3334,10.3366,10.3268,10.3334,111119.0329
2005-05-25 10:50:00,31.72,31.75,31.71,31.75,138564.09524465032,10.3366,10.3464,10.3334,10.3464,138564.0952
2005-05-25 10:55:00,31.75,31.77,31.74,31.75,87355.62526293173,10.3464,10.3529,10.3431,10.3464,87355.6253
2005-05-25 11:00:00,31.75,31.76,31.73,31.73,69728.30879863644,10.3464,10.3497,10.3399,10.3399,69728.3088
2005-05-25 11:05:00,31.74,31.74,31.72,31.73,160096.19700166926,10.3431,10.3431,10.3366,10.3399,160096.197
2005-05-25 11:10:00,31.74,31.75,31.73,31.74,148939.66759388745,10.3431,10.3464,10.3399,10.3431,148939.6676
2005-05-25 11:15:00,31.73,31.74,31.72,31.74,83785.53585244155,10.3399,10.3431,10.3366,10.3431,83785.5359
2005-05-25 11:20:00,31.74,31.78,31.74,31.76,50873.77409948514,10.3431,10.3562,10.3431,10.3497,50873.7741
2005-05-25 11:25:00,31.77,31.77,31.74,31.74,56786.73468560952,10.3529,10.3529,10.3431,10.3431,56786.7347
2005-05-25 11:30:00,31.74,31.75,31.72,31.73,26106.278814209483,10.3431,10.3464,10.3366,10.3399,26106.2788
2005-05-25 11:35:00,31.72,31.74,31.7,31.72,162885.3293536147,10.3366,10.3431,10.3301,10.3366,162885.3294
2005-05-25 11:40:00,31.71,31.73,31.71,31.73,36928.112339757856,10.3334,10.3399,10.3334,10.3399,36928.1123
2005-05-25 11:45:00,31.73,31.74,31.7,31.71,45741.7705719055,10.3399,10.3431,10.3301,10.3334,45741.7706
2005-05-25 11:50:00,31.71,31.74,31.7,31.71,20081.75293400729,10.3334,10.3431,10.3301,10.3334,20081.7529
2005-05-25 11:55:00,31.72,31.73,31.7,31.7,23205.581168186207,10.3366,10.3399,10.3301,10.3301,23205.5812
2005-05-25 12:00:00,31.71,31.74,31.71,31.72,49981.2517468626,10.3334,10.3431,10.3334,10.3366,49981.2517
2005-05-25 12:05:00,31.73,31.76,31.72,31.74,26887.23587275421,10.3399,10.3497,10.3366,10.3431,26887.2359
2005-05-25 12:10:00,31.75,31.76,31.72,31.73,83116.14408797464,10.3464,10.3497,10.3366,10.3399,83116.1441
2005-05-25 12:15:00,31.72,31.74,31.71,31.74,127630.69642502411,10.3366,10.3431,10.3334,10.3431,127630.6964
2005-05-25 12:20:00,31.75,31.75,31.72,31.74,34362.11057596804,10.3464,10.3464,10.3366,10.3431,34362.1106
2005-05-25 12:25:00,31.73,31.74,31.73,31.73,8813.658232147645,10.3399,10.3431,10.3399,10.3399,8813.6582
2005-05-25 12:30:00,31.73,31.74,31.73,31.74,18185.142934684383,10.3399,10.3431,10.3399,10.3431,18185.1429
2005-05-25 12:35:00,31.74,31.75,31.73,31.73,28895.41116615494,10.3431,10.3464,10.3399,10.3399,28895.4112
2005-05-25 12:40:00,31.73,31.74,31.72,31.73,49758.12115870696,10.3399,10.3431,10.3366,10.3399,49758.1212
2005-05-25 12:45:00,31.73,31.75,31.73,31.74,20751.144698474203,10.3399,10.3464,10.3399,10.3431,20751.1447
2005-05-25 12:50:00,31.74,31.74,31.72,31.73,28449.149989843667,10.3431,10.3431,10.3366,10.3399,28449.15
2005-05-25 12:55:00,31.74,31.75,31.72,31.73,28226.01940168803,10.3431,10.3464,10.3366,10.3399,28226.0194
2005-05-25 13:00:00,31.72,31.74,31.72,31.72,27333.497049065485,10.3366,10.3431,10.3366,10.3366,27333.497
2005-05-25 13:05:00,31.73,31.75,31.72,31.75,25771.582931976027,10.3399,10.3464,10.3366,10.3464,25771.5829
2005-05-25 13:10:00,31.74,31.75,31.74,31.75,9259.919408458918,10.3431,10.3464,10.3431,10.3464,9259.9194
2005-05-25 13:15:00,31.75,31.75,31.73,31.74,9706.180584770193,10.3464,10.3464,10.3399,10.3431,9706.1806
2005-05-25 13:20:00,31.74,31.74,31.73,31.73,39494.11410354768,10.3431,10.3431,10.3399,10.3399,39494.1141
2005-05-25 13:25:00,31.73,31.74,31.7,31.7,194123.61169540384,10.3399,10.3431,10.3301,10.3301,194123.6117
2005-05-25 13:30:00,31.7,31.71,31.69,31.71,45183.94410151641,10.3301,10.3334,10.3268,10.3334,45183.9441
2005-05-25 13:35:00,31.7,31.73,31.7,31.72,31461.41292994476,10.3301,10.3399,10.3301,10.3366,31461.4129
2005-05-25 13:40:00,31.72,31.73,31.72,31.73,31349.847635866943,10.3366,10.3399,10.3366,10.3399,31349.8476
2005-05-25 13:45:00,31.73,31.73,31.69,31.7,77649.44467816154,10.3399,10.3399,10.3268,10.3301,77649.4447
2005-05-25 13:50:00,31.7,31.71,31.69,31.71,63703.78291843425,10.3301,10.3334,10.3268,10.3334,63703.7829
2005-05-25 13:55:00,31.71,31.72,31.7,31.72,102974.76643382628,10.3334,10.3366,10.3301,10.3366,102974.7664
2005-05-25 14:00:00,31.71,31.72,31.7,31.7,29453.237636544032,10.3334,10.3366,10.3301,10.3301,29453.2376
2005-05-25 14:05:00,31.7,31.72,31.7,31.72,60803.08527241097,10.3301,10.3366,10.3301,10.3366,60803.0853
2005-05-25 14:10:00,31.71,31.72,31.7,31.71,29899.498812855305,10.3334,10.3366,10.3301,10.3334,29899.4988
2005-05-25 14:15:00,31.7,31.71,31.7,31.7,34585.24116412368,10.3301,10.3334,10.3301,10.3301,34585.2412
2005-05-25 14:20:00,31.7,31.71,31.7,31.7,17292.620582061838,10.3301,10.3334,10.3301,10.3301,17292.6206
2005-05-25 14:25:00,31.7,31.73,31.69,31.73,63145.95644804516,10.3301,10.3399,10.3268,10.3399,63145.9564
2005-05-25 14:30:00,31.73,31.82,31.72,31.77,151394.10406359943,10.3399,10.3692,10.3366,10.3529,151394.1041
2005-05-25 14:35:00,31.76,31.77,31.72,31.73,91706.67173196663,10.3497,10.3529,10.3366,10.3399,91706.6717
2005-05-25 14:40:00,31.73,31.76,31.71,31.73,60691.51997833316,10.3399,10.3497,10.3334,10.3399,60691.52
2005-05-25 14:45:00,31.72,31.73,31.71,31.72,47192.11939491714,10.3366,10.3399,10.3334,10.3366,47192.1194
2005-05-25 14:50:00,31.72,31.72,31.7,31.7,15842.271759050198,10.3366,10.3366,10.3301,10.3301,15842.2718
2005-05-25 14:55:00,31.7,31.74,31.69,31.72,66604.48056445752,10.3301,10.3431,10.3268,10.3366,66604.4806
2005-05-25 15:00:00,31.71,31.72,31.7,31.7,48530.90292385096,10.3334,10.3366,10.3301,10.3301,48530.9029
2005-05-25 15:05:00,31.7,31.71,31.69,31.7,66827.61115261316,10.3301,10.3334,10.3268,10.3301,66827.6112
2005-05-25 15:10:00,31.7,31.78,31.69,31.74,417142.6345569626,10.3301,10.3562,10.3268,10.3431,417142.6346
2005-05-25 15:15:00,31.74,31.74,31.73,31.73,75529.704090683,10.3431,10.3431,10.3399,10.3399,75529.7041
2005-05-25 15:20:00,31.74,31.75,31.73,31.73,165005.06994109327,10.3431,10.3464,10.3399,10.3399,165005.0699
2005-05-25 15:25:00,31.73,31.75,31.72,31.74,96057.71820100155,10.3399,10.3464,10.3366,10.3431,96057.7182
2005-05-25 15:30:00,31.74,31.76,31.73,31.76,111899.98996005175,10.3431,10.3497,10.3399,10.3497,111899.99
2005-05-25 15:35:00,31.77,31.8,31.75,31.78,167236.37582264963,10.3529,10.3627,10.3464,10.3562,167236.3758
2005-05-25 15:40:00,31.77,31.77,31.69,31.72,209854.31816037625,10.3529,10.3529,10.3268,10.3366,209854.3182
2005-05-25 15:45:00,31.73,31.75,31.71,31.74,168017.33288119436,10.3399,10.3464,10.3334,10.3431,168017.3329
2005-05-25 15:50:00,31.75,31.76,31.73,31.75,142580.4458314518,10.3464,10.3497,10.3399,10.3464,142580.4458
2005-05-25 15:55:00,31.74,31.76,31.72,31.72,288842.5463674716,10.3431,10.3497,10.3366,10.3366,288842.5464
2005-05-26 09:30:00,31.94,31.95,31.8,31.82,268872.3587275421,10.4083,10.4116,10.3627,10.3692,268872.3587
2005-05-26 09:35:00,31.82,31.88,31.78,31.78,69393.61291640298,10.3692,10.3888,10.3562,10.3562,69393.6129
2005-05-26 09:40:00,31.79,31.82,31.74,31.78,216213.53992281188,10.3594,10.3692,10.3431,10.3562,216213.5399
2005-05-26 09:45:00,31.74,31.77,31.73,31.73,54555.42880405315,10.3431,10.3529,10.3399,10.3399,54555.4288
2005-05-26 09:50:00,31.74,31.76,31.7,31.73,105763.89878577174,10.3431,10.3497,10.3301,10.3399,105763.8988
2005-05-26 09:55:00,31.73,31.74,31.7,31.73,103867.28878644884,10.3399,10.3431,10.3301,10.3399,103867.2888
2005-05-26 10:00:00,31.74,31.76,31.72,31.74,57232.99586192079,10.3431,10.3497,10.3366,10.3431,57232.9959
2005-05-26 10:05:00,31.74,31.78,31.73,31.75,61137.78115464443,10.3431,10.3562,10.3399,10.3464,61137.7812
2005-05-26 10:10:00,31.74,31.78,31.73,31.73,38266.89586869168,10.3431,10.3562,10.3399,10.3399,38266.8959
2005-05-26 10:15:00,31.74,31.78,31.74,31.74,66827.61115261316,10.3431,10.3562,10.3431,10.3431,66827.6112
2005-05-26 10:20:00,31.76,31.78,31.73,31.75,50650.64351132951,10.3497,10.3562,10.3399,10.3464,50650.6435
2005-05-26 10:25:00,31.77,31.78,31.73,31.74,140349.1399498954,10.3529,10.3562,10.3399,10.3431,140349.1399
2005-05-26 10:30:00,31.74,31.78,31.73,31.77,54555.42880405315,10.3431,10.3562,10.3399,10.3529,54555.4288
2005-05-26 10:35:00,31.77,31.78,31.74,31.74,47192.11939491714,10.3529,10.3562,10.3431,10.3431,47192.1194
2005-05-26 10:40:00,31.74,31.78,31.74,31.75,89810.06173264374,10.3431,10.3562,10.3431,10.3464,89810.0617
2005-05-26 10:45:00,31.75,31.78,31.73,31.74,62141.86880134479,10.3464,10.3562,10.3399,10.3431,62141.8688
2005-05-26 10:50:00,31.74,31.74,31.73,31.73,63145.95644804516,10.3431,10.3431,10.3399,10.3399,63145.9564
2005-05-26 10:55:00,31.73,31.77,31.72,31.77,91037.27996749974,10.3399,10.3529,10.3366,10.3529,91037.28
2005-05-26 11:00:00,31.77,31.77,31.71,31.76,66269.78468222407,10.3529,10.3529,10.3334,10.3497,66269.7847
2005-05-26 11:05:00,31.75,31.76,31.73,31.74,42617.94233772659,10.3464,10.3497,10.3399,10.3431,42617.9423
2005-05-26 11:10:00,31.74,31.75,31.73,31.74,33915.84939965676,10.3431,10.3464,10.3399,10.3431,33915.8494
2005-05-26 11:15:00,31.74,31.76,31.72,31.76,41613.85469102622,10.3431,10.3497,10.3366,10.3497,41613.8547
2005-05-26 11:20:00,31.76,31.76,31.74,31.75,65488.82762367934,10.3497,10.3497,10.3431,10.3464,65488.8276
2005-05-26 11:25:00,31.75,31.77,31.73,31.74,34362.11057596804,10.3464,10.3529,10.3399,10.3431,34362.1106
2005-05-26 11:30:00,31.75,31.75,31.71,31.73,49981.2517468626,10.3464,10.3464,10.3334,10.3399,49981.2517
2005-05-26 11:35:00,31.73,31.78,31.73,31.78,63257.521742122975,10.3399,10.3562,10.3399,10.3562,63257.5217
2005-05-26 11:40:00,31.78,31.78,31.76,31.78,215990.40933465623,10.3562,10.3562,10.3497,10.3562,215990.4093
2005-05-26 11:45:00,31.77,31.78,31.74,31.75,105987.0293739274,10.3529,10.3562,10.3431,10.3464,105987.0294
2005-05-26 11:50:00,31.75,31.77,31.73,31.73,75083.44291437171,10.3464,10.3529,10.3399,10.3399,75083.4429
2005-05-26 11:55:00,31.73,31.75,31.73,31.74,165339.7658233267,10.3399,10.3464,10.3399,10.3431,165339.7658
2005-05-26 12:00:00,31.74,31.76,31.73,31.76,54332.29821589752,10.3431,10.3497,10.3399,10.3497,54332.2982
2005-05-26 12:05:00,31.75,31.78,31.75,31.76,37039.67763383567,10.3464,10.3562,10.3464,10.3497,37039.6776
2005-05-26 12:10:00,31.75,31.77,31.75,31.76,58237.08350862115,10.3464,10.3529,10.3464,10.3497,58237.0835
2005-05-26 12:15:00,31.76,31.77,31.75,31.75,16176.967641283654,10.3497,10.3529,10.3464,10.3464,16176.9676
2005-05-26 12:20:00,31.76,31.76,31.75,31.75,20528.014110318567,10.3497,10.3497,10.3464,10.3464,20528.0141
2005-05-26 12:25:00,31.76,31.77,31.75,31.76,42283.246455493136,10.3497,10.3529,10.3464,10.3497,42283.2465
2005-05-26 12:30:00,31.76,31.76,31.75,31.76,29453.237636544032,10.3497,10.3497,10.3464,10.3497,29453.2376
2005-05-26 12:35:00,31.75,31.77,31.75,31.76,39382.54880946986,10.3464,10.3529,10.3464,10.3497,39382.5488
2005-05-26 12:40:00,31.76,31.77,31.75,31.77,26664.10528459857,10.3497,10.3529,10.3464,10.3529,26664.1053
2005-05-26 12:45:00,31.76,31.77,31.75,31.75,30680.45587140004,10.3497,10.3529,10.3464,10.3464,30680.4559
2005-05-26 12:50:00,31.76,31.77,31.75,31.75,49534.99057055132,10.3497,10.3529,10.3464,10.3464,49534.9906
2005-05-26 12:55:00,31.75,31.76,31.74,31.74,203606.6616920184,10.3464,10.3497,10.3431,10.3431,203606.6617
2005-05-26 13:00:00,31.74,31.75,31.73,31.74,53774.47174550842,10.3431,10.3464,10.3399,10.3431,53774.4717
2005-05-26 13:05:00,31.74,31.75,31.73,31.75,46188.03174821677,10.3431,10.3464,10.3399,10.3464,46188.0317
2005-05-26 13:10:00,31.74,31.75,31.73,31.74,26775.670578676392,10.3431,10.3464,10.3399,10.3431,26775.6706
2005-05-26 13:15:00,31.75,31.75,31.73,31.73,54778.55939220879,10.3464,10.3464,10.3399,10.3399,54778.5594
2005-05-26 13:20:00,31.73,31.74,31.73,31.73,127965.3923072576,10.3399,10.3431,10.3399,10.3399,127965.3923
2005-05-26 13:25:00,31.73,31.73,31.72,31.72,19858.62234585165,10.3399,10.3399,10.3366,10.3366,19858.6223
2005-05-26 13:30:00,31.72,31.75,31.72,31.75,41056.028220637134,10.3366,10.3464,10.3366,10.3464,41056.0282
2005-05-26 13:35:00,31.75,31.75,31.71,31.72,107325.8129028612,10.3464,10.3464,10.3334,10.3366,107325.8129
2005-05-26 13:40:00,31.72,31.72,31.69,31.71,112234.6858422852,10.3366,10.3366,10.3268,10.3334,112234.6858
2005-05-26 13:45:00,31.71,31.73,31.7,31.71,35366.1982226684,10.3334,10.3399,10.3301,10.3334,35366.1982
2005-05-26 13:50:00,31.73,31.74,31.72,31.73,36370.28586936877,10.3399,10.3431,10.3366,10.3399,36370.2859
2005-05-26 13:55:00,31.73,31.74,31.72,31.73,28560.715283921483,10.3399,10.3431,10.3366,10.3399,28560.7153
2005-05-26 14:00:00,31.73,31.76,31.72,31.73,49758.12115870696,10.3399,10.3497,10.3366,10.3399,49758.1212
2005-05-26 14:05:00,31.73,31.78,31.72,31.76,57121.43056784297,10.3399,10.3562,10.3366,10.3497,57121.4306
2005-05-26 14:10:00,31.76,31.77,31.74,31.76,22982.45058003057,10.3497,10.3529,10.3431,10.3497,22982.4506
2005-05-26 14:15:00,31.75,31.77,31.74,31.75,38043.76528053604,10.3464,10.3529,10.3431,10.3464,38043.7653
2005-05-26 14:20:00,31.74,31.76,31.74,31.76,39828.80998578113,10.3431,10.3497,10.3431,10.3497,39828.81
2005-05-26 14:25:00,31.76,31.77,31.75,31.76,42952.63821996005,10.3497,10.3529,10.3464,10.3497,42952.6382
2005-05-26 14:30:00,31.76,31.76,31.74,31.74,12606.878230793469,10.3497,10.3497,10.3431,10.3431,12606.8782
2005-05-26 14:35:00,31.75,31.76,31.73,31.74,44626.11763112732,10.3464,10.3497,10.3399,10.3431,44626.1176
2005-05-26 14:40:00,31.74,31.76,31.73,31.73,22424.62410964148,10.3431,10.3497,10.3399,10.3399,22424.6241
2005-05-26 14:45:00,31.74,31.75,31.73,31.74,30011.06410693312,10.3431,10.3464,10.3399,10.3431,30011.0641
2005-05-26 14:50:00,31.73,31.75,31.72,31.73,29676.36822469967,10.3399,10.3464,10.3366,10.3399,29676.3682
2005-05-26 14:55:00,31.73,31.73,31.71,31.71,24990.625873431298,10.3399,10.3399,10.3334,10.3334,24990.6259
2005-05-26 15:00:00,31.72,31.76,31.7,31.74,57790.82233230988,10.3366,10.3497,10.3301,10.3431,57790.8223
2005-05-26 15:05:00,31.74,31.75,31.72,31.74,35589.32881082404,10.3431,10.3464,10.3366,10.3431,35589.3288
2005-05-26 15:10:00,31.75,31.77,31.74,31.75,33246.45763518985,10.3464,10.3529,10.3431,10.3464,33246.4576
2005-05-26 15:15:00,31.74,31.75,31.72,31.74,35700.894104901854,10.3431,10.3464,10.3366,10.3431,35700.8941
2005-05-26 15:20:00,31.75,31.77,31.71,31.72,58125.518214543335,10.3464,10.3529,10.3334,10.3366,58125.5182
2005-05-26 15:25:00,31.73,31.74,31.71,31.73,34362.11057596804,10.3399,10.3431,10.3334,10.3399,34362.1106
2005-05-26 15:30:00,31.74,31.75,31.73,31.73,165116.6352351711,10.3431,10.3464,10.3399,10.3399,165116.6352
2005-05-26 15:35:00,31.73,31.78,31.73,31.76,78765.09761893972,10.3399,10.3562,10.3399,10.3497,78765.0976
2005-05-26 15:40:00,31.76,31.77,31.75,31.76,84343.36232283064,10.3497,10.3529,10.3464,10.3497,84343.3623
2005-05-26 15:45:00,31.77,31.77,31.74,31.74,67943.26409339135,10.3529,10.3529,10.3431,10.3431,67943.2641
2005-05-26 15:50:00,31.75,31.75,31.69,31.69,174153.42405547437,10.3464,10.3464,10.3268,10.3268,174153.4241
2005-05-26 15:55:00,31.69,31.72,31.69,31.69,198139.9622822053,10.3268,10.3366,10.3268,10.3268,198139.9623
2005-05-27 09:30:00,31.69,31.74,31.69,31.69,120267.38701588812,10.3268,10.3431,10.3268,10.3268,120267.387
2005-05-27 09:35:00,31.71,31.71,31.69,31.7,47415.249983072776,10.3334,10.3334,10.3268,10.3301,47415.25
2005-05-27 09:40:00,31.71,31.75,31.69,31.71,61918.73821318916,10.3334,10.3464,10.3268,10.3334,61918.7382
2005-05-27 09:45:00,31.7,31.74,31.69,31.7,30792.02116547785,10.3301,10.3431,10.3268,10.3301,30792.0212
2005-05-27 09:50:00,31.7,31.73,31.69,31.73,68947.3517400917,10.3301,10.3399,10.3268,10.3399,68947.3517
2005-05-27 09:55:00,31.72,31.74,31.7,31.73,57902.387626387695,10.3366,10.3431,10.3301,10.3399,57902.3876
2005-05-27 10:00:00,31.72,31.73,31.71,31.71,42060.115867337496,10.3366,10.3399,10.3334,10.3334,42060.1159
2005-05-27 10:05:00,31.71,31.72,31.69,31.69,63369.08703620079,10.3334,10.3366,10.3268,10.3268,63369.087
2005-05-27 10:10:00,31.7,31.7,31.69,31.69,66381.34997630189,10.3301,10.3301,10.3268,10.3268,66381.35
2005-05-27 10:15:00,31.69,31.69,31.6,31.6,72852.13703281534,10.3268,10.3268,10.2975,10.2975,72852.137
2005-05-27 10:20:00,31.6,31.61,31.58,31.6,160988.7193542918,10.2975,10.3008,10.291,10.2975,160988.7194
2005-05-27 10:25:00,31.6,31.6,31.57,31.59,100966.59114042556,10.2975,10.2975,10.2877,10.2943,100966.5911
2005-05-27 10:30:00,31.58,31.64,31.58,31.63,122498.69289744447,10.291,10.3105,10.291,10.3073,122498.6929
2005-05-27 10:35:00,31.63,31.64,31.6,31.62,45518.63998374987,10.3073,10.3105,10.2975,10.304,45518.64
2005-05-27 10:40:00,31.62,31.62,31.6,31.61,41948.55057325968,10.304,10.304,10.2975,10.3008,41948.5506
2005-05-27 10:45:00,31.62,31.62,31.61,31.62,70509.26585718116,10.304,10.304,10.3008,10.304,70509.2659
2005-05-27 10:50:00,31.62,31.66,31.62,31.62,92152.93290827791,10.304,10.3171,10.304,10.304,92152.9329
2005-05-27 10:55:00,31.62,31.63,31.61,31.62,37597.50410422477,10.304,10.3073,10.3008,10.304,37597.5041
2005-05-27 11:00:00,31.62,31.64,31.61,31.62,45630.205277827685,10.304,10.3105,10.3008,10.304,45630.2053
2005-05-27 11:05:00,31.62,31.66,31.62,31.65,94718.93467206774,10.304,10.3171,10.304,10.3138,94718.9347
2005-05-27 11:10:00,31.64,31.66,31.64,31.66,38490.026456847314,10.3105,10.3171,10.3105,10.3171,38490.0265
2005-05-27 11:15:00,31.65,31.69,31.64,31.69,74971.8776202939,10.3138,10.3268,10.3105,10.3268,74971.8776
2005-05-27 11:20:00,31.69,31.69,31.66,31.66,49088.72939424005,10.3268,10.3268,10.3171,10.3171,49088.7294
2005-05-27 11:25:00,31.67,31.68,31.65,31.66,18966.099993229112,10.3203,10.3236,10.3138,10.3171,18966.1
2005-05-27 11:30:00,31.67,31.69,31.65,31.65,27445.0623431433,10.3203,10.3268,10.3138,10.3138,27445.0623
2005-05-27 11:35:00,31.66,31.68,31.65,31.68,47749.94586530623,10.3171,10.3236,10.3138,10.3236,47749.9459
2005-05-27 11:40:00,31.67,31.69,31.66,31.68,33692.71881150112,10.3203,10.3268,10.3171,10.3236,33692.7188
2005-05-27 11:45:00,31.68,31.69,31.68,31.69,67831.69879931353,10.3236,10.3268,10.3236,10.3268,67831.6988
2005-05-27 11:50:00,31.69,31.72,31.69,31.72,48419.337629773145,10.3268,10.3366,10.3268,10.3366,48419.3376
2005-05-27 11:55:00,31.72,31.72,31.69,31.7,22313.05881556366,10.3366,10.3366,10.3268,10.3301,22313.0588
2005-05-27 12:00:00,31.73,31.73,31.69,31.71,43064.203514037865,10.3399,10.3399,10.3268,10.3334,43064.2035
2005-05-27 12:05:00,31.71,31.75,31.7,31.73,115358.51407646413,10.3334,10.3464,10.3301,10.3399,115358.5141
2005-05-27 12:10:00,31.75,31.78,31.75,31.78,86016.8417339979,10.3464,10.3562,10.3464,10.3562,86016.8417
2005-05-27 12:15:00,31.77,31.78,31.74,31.76,36928.112339757856,10.3529,10.3562,10.3431,10.3497,36928.1123
2005-05-27 12:20:00,31.75,31.76,31.71,31.75,20416.448816240747,10.3464,10.3497,10.3334,10.3464,20416.4488
2005-05-27 12:25:00,31.74,31.75,31.72,31.75,32688.63116480076,10.3431,10.3464,10.3366,10.3464,32688.6312
2005-05-27 12:30:00,31.73,31.78,31.73,31.77,42060.115867337496,10.3399,10.3562,10.3399,10.3529,42060.1159
2005-05-27 12:35:00,31.77,31.77,31.73,31.74,32130.80469441167,10.3529,10.3529,10.3399,10.3431,32130.8047
2005-05-27 12:40:00,31.75,31.77,31.74,31.76,23986.538226730936,10.3464,10.3529,10.3431,10.3497,23986.5382
2005-05-27 12:45:00,31.76,31.78,31.76,31.77,15953.837053128016,10.3497,10.3562,10.3497,10.3529,15953.8371
2005-05-27 12:50:00,31.77,31.78,31.75,31.75,63815.348212512064,10.3529,10.3562,10.3464,10.3464,63815.3482
2005-05-27 12:55:00,31.75,31.77,31.75,31.76,13499.400583416014,10.3464,10.3529,10.3464,10.3497,13499.4006
2005-05-27 13:00:00,31.75,31.76,31.74,31.75,30457.3252832444,10.3464,10.3497,10.3431,10.3464,30457.3253
2005-05-27 13:05:00,31.75,31.77,31.75,31.77,21978.362933330205,10.3464,10.3529,10.3464,10.3529,21978.3629
2005-05-27 13:10:00,31.77,31.78,31.75,31.78,35700.894104901854,10.3529,10.3562,10.3464,10.3562,35700.8941
2005-05-27 13:15:00,31.78,31.78,31.76,31.78,19970.187639929474,10.3562,10.3562,10.3497,10.3562,19970.1876
2005-05-27 13:20:00,31.78,31.78,31.75,31.75,23874.97293265312,10.3562,10.3562,10.3464,10.3464,23874.9729
2005-05-27 13:25:00,31.75,31.77,31.75,31.76,26664.10528459857,10.3464,10.3529,10.3464,10.3497,26664.1053
2005-05-27 13:30:00,31.76,31.8,31.75,31.8,67720.1335052357,10.3497,10.3627,10.3464,10.3627,67720.1335
2005-05-27 13:35:00,31.8,31.86,31.8,31.86,208627.09992552025,10.3627,10.3822,10.3627,10.3822,208627.0999
2005-05-27 13:40:00,31.87,31.87,31.82,31.84,50539.07821725169,10.3855,10.3855,10.3692,10.3757,50539.0782
2005-05-27 13:45:00,31.84,31.84,31.81,31.82,23205.581168186207,10.3757,10.3757,10.3659,10.3692,23205.5812
2005-05-27 13:50:00,31.82,31.82,31.78,31.79,47303.68468899496,10.3692,10.3692,10.3562,10.3594,47303.6847
2005-05-27 13:55:00,31.79,31.79,31.78,31.78,8702.092938069827,10.3594,10.3594,10.3562,10.3562,8702.0929
2005-05-27 14:00:00,31.79,31.79,31.77,31.78,39382.54880946986,10.3594,10.3594,10.3529,10.3562,39382.5488
2005-05-27 14:05:00,31.78,31.8,31.78,31.78,39940.37527985895,10.3562,10.3627,10.3562,10.3562,39940.3753
2005-05-27 14:10:00,31.78,31.78,31.77,31.78,34585.24116412368,10.3562,10.3562,10.3529,10.3562,34585.2412
2005-05-27 14:15:00,31.78,31.81,31.78,31.8,28783.84587207712,10.3562,10.3659,10.3562,10.3627,28783.8459
2005-05-27 14:20:00,31.8,31.81,31.79,31.79,64038.4788006677,10.3627,10.3659,10.3594,10.3594,64038.4788
2005-05-27 14:25:00,31.8,31.81,31.79,31.79,39717.24469170332,10.3627,10.3659,10.3594,10.3594,39717.2447
2005-05-27 14:30:00,31.79,31.81,31.79,31.79,37820.6346923804,10.3594,10.3659,10.3594,10.3594,37820.6347
2005-05-27 14:35:00,31.8,31.81,31.78,31.8,42171.68116141532,10.3627,10.3659,10.3562,10.3627,42171.6812
2005-05-27 14:40:00,31.79,31.81,31.78,31.79,26664.10528459857,10.3594,10.3659,10.3562,10.3594,26664.1053
2005-05-27 14:45:00,31.8,31.8,31.79,31.8,55559.51645075352,10.3627,10.3627,10.3594,10.3627,55559.5165
2005-05-27 14:50:00,31.8,31.81,31.79,31.79,29676.36822469967,10.3627,10.3659,10.3594,10.3594,29676.3682
2005-05-27 14:55:00,31.79,31.8,31.79,31.8,31461.41292994476,10.3594,10.3627,10.3594,10.3627,31461.4129
2005-05-27 15:00:00,31.79,31.8,31.79,31.79,73744.6593854379,10.3594,10.3627,10.3594,10.3594,73744.6594
2005-05-27 15:05:00,31.8,31.8,31.76,31.77,37374.37351606913,10.3627,10.3627,10.3497,10.3529,37374.3735
2005-05-27 15:10:00,31.76,31.77,31.74,31.76,45183.94410151641,10.3497,10.3529,10.3431,10.3497,45183.9441
2005-05-27 15:15:00,31.77,31.78,31.76,31.77,47861.51115938405,10.3529,10.3562,10.3497,10.3529,47861.5112
2005-05-27 15:20:00,31.76,31.78,31.76,31.77,58906.47527308807,10.3497,10.3562,10.3497,10.3529,58906.4753
2005-05-27 15:25:00,31.77,31.79,31.77,31.78,56898.29997968733,10.3529,10.3594,10.3529,10.3562,56898.3
2005-05-27 15:30:00,31.78,31.8,31.78,31.78,56117.342921142605,10.3562,10.3627,10.3562,10.3562,56117.3429
2005-05-27 15:35:00,31.78,31.78,31.76,31.77,52435.6882165746,10.3562,10.3562,10.3497,10.3529,52435.6882
2005-05-27 15:40:00,31.78,31.79,31.77,31.79,46411.162336372414,10.3562,10.3594,10.3529,10.3594,46411.1623
2005-05-27 15:45:00,31.8,31.8,31.77,31.78,73521.52879728226,10.3627,10.3627,10.3529,10.3562,73521.5288
2005-05-27 15:50:00,31.77,31.78,31.71,31.73,108441.46584363938,10.3529,10.3562,10.3334,10.3399,108441.4658
2005-05-27 15:55:00,31.73,31.77,31.73,31.75,81442.66467680736,10.3399,10.3529,10.3399,10.3464,81442.6647
2005-05-31 09:30:00,31.76,31.82,31.76,31.78,176384.72993703073,10.3497,10.3692,10.3497,10.3562,176384.7299
2005-05-31 09:35:00,31.77,31.81,31.75,31.79,42729.50763180441,10.3529,10.3659,10.3464,10.3594,42729.5076
2005-05-31 09:40:00,31.78,31.8,31.78,31.78,51543.16586395205,10.3562,10.3627,10.3562,10.3562,51543.1659
2005-05-31 09:45:00,31.78,31.82,31.78,31.82,57902.387626387695,10.3562,10.3692,10.3562,10.3692,57902.3876
2005-05-31 09:50:00,31.82,31.83,31.78,31.78,67943.26409339135,10.3692,10.3725,10.3562,10.3562,67943.2641
2005-05-31 09:55:00,31.77,31.77,31.66,31.67,104759.8111390714,10.3529,10.3529,10.3171,10.3203,104759.8111
2005-05-31 10:00:00,31.67,31.76,31.66,31.72,86797.79879254264,10.3203,10.3497,10.3171,10.3366,86797.7988
2005-05-31 10:05:00,31.73,31.74,31.7,31.72,105652.33349169392,10.3399,10.3431,10.3301,10.3366,105652.3335
2005-05-31 10:10:00,31.72,31.77,31.7,31.75,43733.59527850477,10.3366,10.3529,10.3301,10.3464,43733.5953
2005-05-31 10:15:00,31.75,31.77,31.71,31.71,63815.348212512064,10.3464,10.3529,10.3334,10.3334,63815.3482
2005-05-31 10:20:00,31.71,31.73,31.69,31.7,67497.00291708007,10.3334,10.3399,10.3268,10.3301,67497.0029
2005-05-31 10:25:00,31.7,31.73,31.69,31.71,31796.108812178216,10.3301,10.3399,10.3268,10.3334,31796.1088
2005-05-31 10:30:00,31.71,31.74,31.71,31.74,71624.91879795936,10.3334,10.3431,10.3334,10.3431,71624.9188
2005-05-31 10:35:00,31.74,31.75,31.73,31.74,67943.26409339135,10.3431,10.3464,10.3399,10.3431,67943.2641
2005-05-31 10:40:00,31.75,31.75,31.72,31.73,72294.31056242625,10.3464,10.3464,10.3366,10.3399,72294.3106
2005-05-31 10:45:00,31.73,31.75,31.71,31.74,61807.17291911134,10.3399,10.3464,10.3334,10.3431,61807.1729
2005-05-31 10:50:00,31.74,31.75,31.71,31.71,36704.98175160222,10.3431,10.3464,10.3334,10.3334,36704.9818
2005-05-31 10:55:00,31.71,31.73,31.69,31.7,74748.74703213826,10.3334,10.3399,10.3268,10.3301,74748.747
2005-05-31 11:00:00,31.7,31.74,31.69,31.74,349645.6316398826,10.3301,10.3431,10.3268,10.3431,349645.6316
2005-05-31 11:05:00,31.74,31.76,31.73,31.74,74860.31232621608,10.3431,10.3497,10.3399,10.3431,74860.3123
2005-05-31 11:10:00,31.75,31.75,31.73,31.74,44291.42174889387,10.3464,10.3464,10.3399,10.3431,44291.4217
2005-05-31 11:15:00,31.75,31.76,31.74,31.75,51208.4699817186,10.3464,10.3497,10.3431,10.3464,51208.47
2005-05-31 11:20:00,31.75,31.76,31.74,31.74,31015.151753633487,10.3464,10.3497,10.3431,10.3431,31015.1518
2005-05-31 11:25:00,31.75,31.78,31.73,31.75,60022.12821386624,10.3464,10.3562,10.3399,10.3464,60022.1282
2005-05-31 11:30:00,31.74,31.77,31.74,31.75,64373.17468290116,10.3431,10.3529,10.3431,10.3464,64373.1747
2005-05-31 11:35:00,31.75,31.75,31.74,31.75,34027.41469373458,10.3464,10.3464,10.3431,10.3464,34027.4147
2005-05-31 11:40:00,31.75,31.75,31.74,31.74,38378.4611627695,10.3464,10.3464,10.3431,10.3431,38378.4612
2005-05-31 11:45:00,31.75,31.76,31.74,31.75,61472.477036877885,10.3464,10.3497,10.3431,10.3464,61472.477
2005-05-31 11:50:00,31.75,31.75,31.73,31.75,105987.0293739274,10.3464,10.3464,10.3399,10.3464,105987.0294
2005-05-31 11:55:00,31.74,31.77,31.74,31.76,26887.23587275421,10.3431,10.3529,10.3431,10.3497,26887.2359
2005-05-31 12:00:00,31.77,31.77,31.75,31.75,48754.033512006594,10.3529,10.3529,10.3464,10.3464,48754.0335
2005-05-31 12:05:00,31.76,31.78,31.75,31.77,52881.94939288587,10.3497,10.3562,10.3464,10.3529,52881.9494
2005-05-31 12:10:00,31.76,31.78,31.76,31.78,23651.84234449748,10.3497,10.3562,10.3497,10.3562,23651.8423
2005-05-31 12:15:00,31.78,31.81,31.78,31.78,69505.1782104808,10.3562,10.3659,10.3562,10.3562,69505.1782
2005-05-31 12:20:00,31.78,31.78,31.77,31.78,17404.185876139654,10.3562,10.3562,10.3529,10.3562,17404.1859
2005-05-31 12:25:00,31.78,31.82,31.78,31.81,108664.59643179504,10.3562,10.3692,10.3562,10.3659,108664.5964
2005-05-31 12:30:00,31.81,31.83,31.78,31.79,34696.80645820149,10.3659,10.3725,10.3562,10.3594,34696.8065
2005-05-31 12:35:00,31.79,31.82,31.79,31.8,32688.63116480076,10.3594,10.3692,10.3594,10.3627,32688.6312
2005-05-31 12:40:00,31.79,31.83,31.79,31.82,47638.380571228416,10.3594,10.3725,10.3594,10.3692,47638.3806
2005-05-31 12:45:00,31.82,31.84,31.8,31.8,31238.282341789123,10.3692,10.3757,10.3627,10.3627,31238.2823
2005-05-31 12:50:00,31.8,31.8,31.75,31.78,57121.43056784297,10.3627,10.3627,10.3464,10.3562,57121.4306
2005-05-31 12:55:00,31.79,31.79,31.77,31.78,14949.749406427653,10.3594,10.3594,10.3529,10.3562,14949.7494
2005-05-31 13:00:00,31.78,31.79,31.75,31.76,59464.301743477154,10.3562,10.3594,10.3464,10.3497,59464.3017
2005-05-31 13:05:00,31.76,31.78,31.75,31.76,45072.3788074386,10.3497,10.3562,10.3464,10.3497,45072.3788
2005-05-31 13:10:00,31.76,31.78,31.75,31.77,40609.76704432586,10.3497,10.3562,10.3464,10.3529,40609.767
2005-05-31 13:15:00,31.77,31.77,31.74,31.74,12718.443524871283,10.3529,10.3529,10.3431,10.3431,12718.4435
2005-05-31 13:20:00,31.74,31.77,31.74,31.76,50315.94762909605,10.3431,10.3529,10.3431,10.3497,50315.9476
2005-05-31 13:25:00,31.76,31.78,31.76,31.77,41390.72410287059,10.3497,10.3562,10.3497,10.3529,41390.7241
2005-05-31 13:30:00,31.77,31.78,31.76,31.77,17292.620582061838,10.3529,10.3562,10.3497,10.3529,17292.6206
2005-05-31 13:35:00,31.77,31.77,31.74,31.76,22313.05881556366,10.3529,10.3529,10.3431,10.3497,22313.0588
2005-05-31 13:40:00,31.76,31.76,31.74,31.74,24209.66881488657,10.3497,10.3497,10.3431,10.3431,24209.6688
2005-05-31 13:45:00,31.75,31.76,31.74,31.76,16623.228817594925,10.3464,10.3497,10.3431,10.3497,16623.2288
2005-05-31 13:50:00,31.76,31.78,31.76,31.77,44402.98704297168,10.3497,10.3562,10.3497,10.3529,44402.987
2005-05-31 13:55:00,31.77,31.77,31.75,31.75,37597.50410422477,10.3529,10.3529,10.3464,10.3464,37597.5041
2005-05-31 14:00:00,31.76,31.78,31.73,31.74,49200.29468831787,10.3497,10.3562,10.3399,10.3431,49200.2947
2005-05-31 14:05:00,31.73,31.75,31.73,31.75,18742.96940507348,10.3399,10.3464,10.3399,10.3464,18742.9694
2005-05-31 14:10:00,31.74,31.76,31.74,31.75,30568.89057732221,10.3431,10.3497,10.3431,10.3464,30568.8906
2005-05-31 14:15:00,31.76,31.76,31.73,31.75,34919.937046357125,10.3497,10.3497,10.3399,10.3464,34919.937
2005-05-31 14:20:00,31.75,31.75,31.74,31.75,33915.84939965676,10.3464,10.3464,10.3431,10.3464,33915.8494
2005-05-31 14:25:00,31.74,31.76,31.74,31.75,47861.51115938405,10.3431,10.3497,10.3431,10.3464,47861.5112
2005-05-31 14:30:00,31.76,31.81,31.74,31.78,103532.5929042154,10.3497,10.3659,10.3431,10.3562,103532.5929
2005-05-31 14:35:00,31.77,31.79,31.75,31.76,40275.071162092405,10.3529,10.3594,10.3464,10.3497,40275.0712
2005-05-31 14:40:00,31.76,31.79,31.76,31.77,58237.08350862115,10.3497,10.3594,10.3497,10.3529,58237.0835
2005-05-31 14:45:00,31.77,31.79,31.76,31.79,70174.5699749477,10.3529,10.3594,10.3497,10.3594,70174.57
2005-05-31 14:50:00,31.79,31.79,31.77,31.77,47080.55410083932,10.3594,10.3594,10.3529,10.3529,47080.5541
2005-05-31 14:55:00,31.78,31.78,31.76,31.78,58460.21409677679,10.3562,10.3562,10.3497,10.3562,58460.2141
2005-05-31 15:00:00,31.78,31.79,31.77,31.78,100297.19937595863,10.3562,10.3594,10.3529,10.3562,100297.1994
2005-05-31 15:05:00,31.78,31.79,31.77,31.78,76645.35703146117,10.3562,10.3594,10.3529,10.3562,76645.357
2005-05-31 15:10:00,31.77,31.79,31.77,31.78,66939.17644669098,10.3529,10.3594,10.3529,10.3562,66939.1764
2005-05-31 15:15:00,31.78,31.81,31.77,31.78,114465.99172384158,10.3562,10.3659,10.3529,10.3562,114465.9917
2005-05-31 15:20:00,31.78,31.82,31.78,31.82,284826.1957806701,10.3562,10.3692,10.3562,10.3692,284826.1958
2005-05-31 15:25:00,31.81,31.82,31.8,31.81,105206.07231538264,10.3659,10.3692,10.3627,10.3659,105206.0723
2005-05-31 15:30:00,31.82,31.82,31.8,31.8,147489.3187708758,10.3692,10.3692,10.3627,10.3627,147489.3188
2005-05-31 15:35:00,31.8,31.81,31.77,31.78,91260.41055565535,10.3627,10.3659,10.3529,10.3562,91260.4106
2005-05-31 15:40:00,31.78,31.78,31.74,31.75,124729.99877900086,10.3562,10.3562,10.3431,10.3464,124729.9988
2005-05-31 15:45:00,31.75,31.76,31.72,31.75,129081.04524803578,10.3464,10.3497,10.3366,10.3464,129081.0452
2005-05-31 15:50:00,31.75,31.79,31.73,31.77,154071.67112146708,10.3464,10.3594,10.3399,10.3529,154071.6711
2005-05-31 15:55:00,31.77,31.8,31.71,31.71,380772.3486875939,10.3529,10.3627,10.3334,10.3334,380772.3487
2005-06-01 09:30:00,31.82,31.82,31.72,31.73,303234.4693035101,10.3692,10.3692,10.3366,10.3399,303234.4693
2005-06-01 09:35:00,31.73,31.73,31.68,31.68,90033.19232079937,10.3399,10.3399,10.3236,10.3236,90033.1923
2005-06-01 09:40:00,31.68,31.71,31.67,31.68,154517.93229777834,10.3236,10.3334,10.3203,10.3236,154517.9323
2005-06-01 09:45:00,31.68,31.73,31.65,31.69,115916.3405468532,10.3236,10.3399,10.3138,10.3268,115916.3405
2005-06-01 09:50:00,31.69,31.7,31.64,31.65,64931.00115329025,10.3268,10.3301,10.3105,10.3138,64931.0012
2005-06-01 09:55:00,31.66,31.72,31.65,31.7,96169.28349507938,10.3171,10.3366,10.3138,10.3301,96169.2835
2005-06-01 10:00:00,31.7,31.75,31.68,31.75,288284.7198970825,10.3301,10.3464,10.3236,10.3464,288284.7199
2005-06-01 10:05:00,31.75,31.86,31.72,31.82,243100.7757955661,10.3464,10.3822,10.3366,10.3692,243100.7758
2005-06-01 10:10:00,31.82,31.86,31.8,31.86,145815.8393597085,10.3692,10.3822,10.3627,10.3822,145815.8394
2005-06-01 10:15:00,31.86,31.87,31.85,31.86,488432.8574726885,10.3822,10.3855,10.379,10.3822,488432.8575
2005-06-01 10:20:00,31.86,31.86,31.84,31.84,113461.9040771412,10.3822,10.3822,10.3757,10.3757,113461.9041
2005-06-01 10:25:00,31.84,31.84,31.78,31.78,89363.80055633246,10.3757,10.3757,10.3562,10.3562,89363.8006
2005-06-01 10:30:00,31.78,31.85,31.78,31.78,87467.19055700954,10.3562,10.379,10.3562,10.3562,87467.1906
2005-06-01 10:35:00,31.78,31.79,31.73,31.75,77984.140560395,10.3562,10.3594,10.3399,10.3464,77984.1406
2005-06-01 10:40:00,31.74,31.76,31.71,31.71,50762.208805407325,10.3431,10.3497,10.3334,10.3334,50762.2088
2005-06-01 10:45:00,31.71,31.74,31.69,31.71,69951.43938679207,10.3334,10.3431,10.3268,10.3334,69951.4394
2005-06-01 10:50:00,31.71,31.71,31.69,31.7,94495.8040839121,10.3334,10.3334,10.3268,10.3301,94495.8041
2005-06-01 10:55:00,31.69,31.71,31.69,31.7,49311.85998239569,10.3268,10.3334,10.3268,10.3301,49311.86
2005-06-01 11:00:00,31.7,31.72,31.69,31.7,105652.33349169392,10.3301,10.3366,10.3268,10.3301,105652.3335
2005-06-01 11:05:00,31.71,31.71,31.7,31.71,61249.346448722245,10.3334,10.3334,10.3301,10.3334,61249.3464
2005-06-01 11:10:00,31.7,31.75,31.7,31.74,107995.20466732811,10.3301,10.3464,10.3301,10.3431,107995.2047
2005-06-01 11:15:00,31.75,31.77,31.74,31.76,93045.45526090046,10.3464,10.3529,10.3431,10.3497,93045.4553
2005-06-01 11:20:00,31.76,31.78,31.75,31.77,39382.54880946986,10.3497,10.3562,10.3464,10.3529,39382.5488
2005-06-01 11:25:00,31.77,31.77,31.72,31.75,153960.10582738926,10.3529,10.3529,10.3366,10.3464,153960.1058
2005-06-01 11:30:00,31.75,31.78,31.75,31.77,45295.50939559423,10.3464,10.3562,10.3464,10.3529,45295.5094
2005-06-01 11:35:00,31.76,31.77,31.74,31.76,30568.89057732221,10.3497,10.3529,10.3431,10.3497,30568.8906
2005-06-01 11:40:00,31.77,31.77,31.74,31.76,42394.81174957095,10.3529,10.3529,10.3431,10.3497,42394.8117
2005-06-01 11:45:00,31.77,31.77,31.75,31.76,26775.670578676392,10.3529,10.3529,10.3464,10.3497,26775.6706
2005-06-01 11:50:00,31.77,31.81,31.76,31.8,36370.28586936877,10.3529,10.3659,10.3497,10.3627,36370.2859
2005-06-01 11:55:00,31.81,31.81,31.8,31.8,43622.02998442696,10.3659,10.3659,10.3627,10.3627,43622.03
2005-06-01 12:00:00,31.8,31.81,31.79,31.8,33581.15351742331,10.3627,10.3659,10.3594,10.3627,33581.1535
2005-06-01 12:05:00,31.8,31.8,31.71,31.72,81331.09938272955,10.3627,10.3627,10.3334,10.3366,81331.0994
2005-06-01 12:10:00,31.73,31.74,31.66,31.74,50204.38233501824,10.3399,10.3431,10.3171,10.3431,50204.3823
2005-06-01 12:15:00,31.74,31.75,31.71,31.72,36928.112339757856,10.3431,10.3464,10.3334,10.3366,36928.1123
2005-06-01 12:20:00,31.71,31.72,31.69,31.7,100631.8952581921,10.3334,10.3366,10.3268,10.3301,100631.8953
2005-06-01 12:25:00,31.71,31.72,31.69,31.69,30792.02116547785,10.3334,10.3366,10.3268,10.3268,30792.0212
2005-06-01 12:30:00,31.69,31.73,31.69,31.72,47080.55410083932,10.3268,10.3399,10.3268,10.3366,47080.5541
2005-06-01 12:35:00,31.71,31.72,31.71,31.71,25102.19116750912,10.3334,10.3366,10.3334,10.3334,25102.1912
2005-06-01 12:40:00,31.72,31.72,31.69,31.71,63369.08703620079,10.3366,10.3366,10.3268,10.3334,63369.087
2005-06-01 12:45:00,31.71,31.71,31.69,31.69,41725.41998510405,10.3334,10.3334,10.3268,10.3268,41725.42
2005-06-01 12:50:00,31.69,31.69,31.67,31.67,42283.246455493136,10.3268,10.3268,10.3203,10.3203,42283.2465
2005-06-01 12:55:00,31.68,31.69,31.66,31.68,93268.5858490561,10.3236,10.3268,10.3171,10.3236,93268.5858
2005-06-01 13:00:00,31.68,31.69,31.66,31.66,19077.66528730693,10.3236,10.3268,10.3171,10.3171,19077.6653
2005-06-01 13:05:00,31.67,31.7,31.66,31.66,64931.00115329025,10.3203,10.3301,10.3171,10.3171,64931.0012
2005-06-01 13:10:00,31.66,31.69,31.66,31.69,35924.024693057494,10.3171,10.3268,10.3171,10.3268,35924.0247
2005-06-01 13:15:00,31.69,31.72,31.67,31.71,83450.8399702081,10.3268,10.3366,10.3203,10.3334,83450.84
2005-06-01 13:20:00,31.71,31.74,31.7,31.73,44849.24821928296,10.3334,10.3431,10.3301,10.3399,44849.2482
2005-06-01 13:25:00,31.74,31.74,31.72,31.72,28560.715283921483,10.3431,10.3431,10.3366,10.3366,28560.7153
2005-06-01 13:30:00,31.73,31.74,31.72,31.74,32577.065870722945,10.3399,10.3431,10.3366,10.3431,32577.0659
2005-06-01 13:35:00,31.74,31.74,31.72,31.72,50427.51292317387,10.3431,10.3431,10.3366,10.3366,50427.5129
2005-06-01 13:40:00,31.72,31.74,31.72,31.72,52881.94939288587,10.3366,10.3431,10.3366,10.3366,52881.9494
2005-06-01 13:45:00,31.72,31.73,31.71,31.71,31684.5435181004,10.3366,10.3399,10.3334,10.3334,31684.5435
2005-06-01 13:50:00,31.71,31.72,31.71,31.71,55782.64703890915,10.3334,10.3366,10.3334,10.3334,55782.647
2005-06-01 13:55:00,31.71,31.73,31.7,31.73,40944.46292655932,10.3334,10.3399,10.3301,10.3399,40944.4629
2005-06-01 14:00:00,31.72,31.74,31.7,31.71,119932.69113365468,10.3366,10.3431,10.3301,10.3334,119932.6911
2005-06-01 14:05:00,31.71,31.73,31.69,31.71,57790.82233230988,10.3334,10.3399,10.3268,10.3334,57790.8223
2005-06-01 14:10:00,31.7,31.73,31.69,31.73,23094.015874108387,10.3301,10.3399,10.3268,10.3399,23094.0159
2005-06-01 14:15:00,31.73,31.73,31.68,31.68,71067.09232757025,10.3399,10.3399,10.3236,10.3236,71067.0923
2005-06-01 14:20:00,31.68,31.73,31.68,31.69,77426.3140900059,10.3236,10.3399,10.3236,10.3268,77426.3141
2005-06-01 14:25:00,31.7,31.74,31.69,31.71,65711.95821183498,10.3301,10.3431,10.3268,10.3334,65711.9582
2005-06-01 14:30:00,31.72,31.73,31.69,31.69,73744.6593854379,10.3366,10.3399,10.3268,10.3268,73744.6594
2005-06-01 14:35:00,31.69,31.69,31.67,31.67,71178.65762164808,10.3268,10.3268,10.3203,10.3203,71178.6576
2005-06-01 14:40:00,31.67,31.68,31.6,31.6,130531.3940710474,10.3203,10.3236,10.2975,10.2975,130531.3941
2005-06-01 14:45:00,31.6,31.6,31.55,31.57,193788.9158131704,10.2975,10.2975,10.2812,10.2877,193788.9158
2005-06-01 14:50:00,31.56,31.6,31.55,31.6,109668.68407849538,10.2845,10.2975,10.2812,10.2975,109668.6841
2005-06-01 14:55:00,31.6,31.6,31.55,31.56,121494.60525074412,10.2975,10.2975,10.2812,10.2845,121494.6053
2005-06-01 15:00:00,31.57,31.65,31.56,31.63,73967.78997359354,10.2877,10.3138,10.2845,10.3073,73967.79
2005-06-01 15:05:00,31.62,31.65,31.57,31.57,94942.06526022336,10.304,10.3138,10.2877,10.2877,94942.0653
2005-06-01 15:10:00,31.58,31.63,31.56,31.61,73856.22467951571,10.291,10.3073,10.2845,10.3008,73856.2247
2005-06-01 15:15:00,31.61,31.61,31.59,31.6,89586.93114448809,10.3008,10.3008,10.2943,10.2975,89586.9311
2005-06-01 15:20:00,31.59,31.61,31.55,31.6,141353.2275965958,10.2943,10.3008,10.2812,10.2975,141353.2276
2005-06-01 15:25:00,31.61,31.61,31.57,31.6,94718.93467206774,10.3008,10.3008,10.2877,10.2975,94718.9347
2005-06-01 15:30:00,31.6,31.64,31.6,31.63,141576.3581847514,10.2975,10.3105,10.2975,10.3073,141576.3582
2005-06-01 15:35:00,31.63,31.69,31.62,31.69,278913.23519454576,10.3073,10.3268,10.304,10.3268,278913.2352
2005-06-01 15:40:00,31.69,31.71,31.67,31.69,233840.8563871072,10.3268,10.3334,10.3203,10.3268,233840.8564
2005-06-01 15:45:00,31.7,31.7,31.69,31.69,130642.95936512522,10.3301,10.3301,10.3268,10.3268,130642.9594
2005-06-01 15:50:00,31.69,31.69,31.69,31.69,0.0,10.3268,10.3268,10.3268,10.3268,0.0
2005-06-01 15:55:00,31.69,31.69,31.69,31.69,0.0,10.3268,10.3268,10.3268,10.3268,0.0
2005-06-02 09:30:00,31.69,31.69,31.56,31.57,268091.40166899737,10.3268,10.3268,10.2845,10.2877,268091.4017
2005-06-02 09:35:00,31.57,31.6,31.57,31.59,149051.23288796525,10.2877,10.2975,10.2877,10.2943,149051.2329
2005-06-02 09:40:00,31.59,31.59,31.56,31.58,193231.08934278128,10.2943,10.2943,10.2845,10.291,193231.0893
2005-06-02 09:45:00,31.58,31.63,31.55,31.56,139121.9217150394,10.291,10.3073,10.2812,10.2845,139121.9217
2005-06-02 09:50:00,31.56,31.61,31.55,31.6,123725.91113230048,10.2845,10.3008,10.2812,10.2975,123725.9111
2005-06-02 09:55:00,31.6,31.6,31.57,31.59,82112.05644127427,10.2975,10.2975,10.2877,10.2943,82112.0564
2005-06-02 10:00:00,31.59,31.6,31.57,31.6,137113.7464216387,10.2943,10.2975,10.2877,10.2975,137113.7464
2005-06-02 10:05:00,31.6,31.61,31.57,31.57,85682.14585176445,10.2975,10.3008,10.2877,10.2877,85682.1459
2005-06-02 10:10:00,31.57,31.6,31.57,31.59,66716.04585853535,10.2877,10.2975,10.2877,10.2943,66716.0459
2005-06-02 10:15:00,31.59,31.6,31.56,31.57,92376.06349643356,10.2943,10.2975,10.2845,10.2877,92376.0635
2005-06-02 10:20:00,31.57,31.59,31.55,31.57,77649.44467816154,10.2877,10.2943,10.2812,10.2877,77649.4447
2005-06-02 10:25:00,31.57,31.59,31.55,31.57,60133.69350794407,10.2877,10.2943,10.2812,10.2877,60133.6935
2005-06-02 10:30:00,31.58,31.62,31.56,31.6,74525.61644398262,10.291,10.304,10.2845,10.2975,74525.6164
2005-06-02 10:35:00,31.6,31.62,31.58,31.62,55782.64703890915,10.2975,10.304,10.291,10.304,55782.647
2005-06-02 10:40:00,31.62,31.67,31.61,31.65,42171.68116141532,10.304,10.3203,10.3008,10.3138,42171.6812
2005-06-02 10:45:00,31.65,31.69,31.65,31.69,62476.564683578246,10.3138,10.3268,10.3138,10.3268,62476.5647
2005-06-02 10:50:00,31.69,31.71,31.66,31.68,44737.68292520514,10.3268,10.3334,10.3171,10.3236,44737.6829
2005-06-02 10:55:00,31.68,31.69,31.64,31.66,36816.54704568004,10.3236,10.3268,10.3105,10.3171,36816.547
2005-06-02 11:00:00,31.65,31.68,31.63,31.65,68724.22115193607,10.3138,10.3236,10.3073,10.3138,68724.2212
2005-06-02 11:05:00,31.66,31.68,31.62,31.66,50204.38233501824,10.3171,10.3236,10.304,10.3171,50204.3823
2005-06-02 11:10:00,31.66,31.67,31.63,31.63,32577.065870722945,10.3171,10.3203,10.3073,10.3073,32577.0659
2005-06-02 11:15:00,31.64,31.64,31.61,31.61,26552.53999052076,10.3105,10.3105,10.3008,10.3008,26552.54
2005-06-02 11:20:00,31.62,31.62,31.59,31.6,41836.98527918186,10.304,10.304,10.2943,10.2975,41836.9853
2005-06-02 11:25:00,31.59,31.6,31.58,31.58,38713.15704500295,10.2943,10.2975,10.291,10.291,38713.157
2005-06-02 11:30:00,31.58,31.59,31.55,31.56,58794.90997901024,10.291,10.2943,10.2812,10.2845,58794.91
2005-06-02 11:35:00,31.56,31.6,31.55,31.59,146373.6658300976,10.2845,10.2975,10.2812,10.2943,146373.6658
2005-06-02 11:40:00,31.6,31.6,31.58,31.58,50315.94762909605,10.2975,10.2975,10.291,10.291,50315.9476
2005-06-02 11:45:00,31.58,31.59,31.56,31.56,110226.51054888449,10.291,10.2943,10.2845,10.2845,110226.5105
2005-06-02 11:50:00,31.56,31.56,31.55,31.55,64931.00115329025,10.2845,10.2845,10.2812,10.2812,64931.0012
2005-06-02 11:55:00,31.55,31.55,31.52,31.52,93937.977613523,10.2812,10.2812,10.2714,10.2714,93937.9776
2005-06-02 12:00:00,31.52,31.55,31.52,31.55,61695.60762503352,10.2714,10.2812,10.2714,10.2812,61695.6076
2005-06-02 12:05:00,31.55,31.6,31.55,31.59,57679.25703823206,10.2812,10.2975,10.2812,10.2943,57679.257
2005-06-02 12:10:00,31.59,31.6,31.58,31.6,59352.73644939934,10.2943,10.2975,10.291,10.2975,59352.7364
2005-06-02 12:15:00,31.6,31.6,31.59,31.59,66604.48056445752,10.2975,10.2975,10.2943,10.2943,66604.4806
2005-06-02 12:20:00,31.59,31.6,31.56,31.56,74860.31232621608,10.2943,10.2975,10.2845,10.2845,74860.3123
2005-06-02 12:25:00,31.55,31.58,31.55,31.56,29787.933518777485,10.2812,10.291,10.2812,10.2845,29787.9335
2005-06-02 12:30:00,31.56,31.6,31.56,31.6,31238.282341789123,10.2845,10.2975,10.2845,10.2975,31238.2823
2005-06-02 12:35:00,31.59,31.59,31.56,31.57,34585.24116412368,10.2943,10.2943,10.2845,10.2877,34585.2412
2005-06-02 12:40:00,31.58,31.59,31.56,31.57,24432.79940304221,10.291,10.2943,10.2845,10.2877,24432.7994
2005-06-02 12:45:00,31.57,31.58,31.55,31.57,53551.34115735279,10.2877,10.291,10.2812,10.2877,53551.3412
2005-06-02 12:50:00,31.56,31.6,31.56,31.59,49088.72939424005,10.2845,10.2975,10.2845,10.2943,49088.7294
2005-06-02 12:55:00,31.59,31.59,31.54,31.55,57902.387626387695,10.2943,10.2943,10.278,10.2812,57902.3876
2005-06-02 13:00:00,31.55,31.6,31.55,31.59,25102.19116750912,10.2812,10.2975,10.2812,10.2943,25102.1912
2005-06-02 13:05:00,31.6,31.6,31.58,31.6,34919.937046357125,10.2975,10.2975,10.291,10.2975,34919.937
2005-06-02 13:10:00,31.6,31.6,31.59,31.6,23651.84234449748,10.2975,10.2975,10.2943,10.2975,23651.8423
2005-06-02 13:15:00,31.6,31.6,31.58,31.59,25994.713520131663,10.2975,10.2975,10.291,10.2943,25994.7135
2005-06-02 13:20:00,31.58,31.6,31.57,31.6,25436.88704974257,10.291,10.2975,10.2877,10.2975,25436.887
2005-06-02 13:25:00,31.59,31.6,31.58,31.58,22870.88528595275,10.2943,10.2975,10.291,10.291,22870.8853
2005-06-02 13:30:00,31.59,31.6,31.58,31.6,78095.7058544728,10.2943,10.2975,10.291,10.2975,78095.7059
2005-06-02 13:35:00,31.6,31.6,31.59,31.6,67943.26409339135,10.2975,10.2975,10.2943,10.2975,67943.2641
2005-06-02 13:40:00,31.6,31.6,31.56,31.57,77426.3140900059,10.2975,10.2975,10.2845,10.2877,77426.3141
2005-06-02 13:45:00,31.57,31.59,31.56,31.57,26998.80116683203,10.2877,10.2943,10.2845,10.2877,26998.8012
2005-06-02 13:50:00,31.56,31.57,31.55,31.57,30792.02116547785,10.2845,10.2877,10.2812,10.2877,30792.0212
2005-06-02 13:55:00,31.57,31.57,31.55,31.56,37151.242927913496,10.2877,10.2877,10.2812,10.2845,37151.2429
2005-06-02 14:00:00,31.56,31.59,31.56,31.58,41056.028220637134,10.2845,10.2943,10.2845,10.291,41056.0282
2005-06-02 14:05:00,31.57,31.59,31.56,31.58,92152.93290827791,10.2877,10.2943,10.2845,10.291,92152.9329
2005-06-02 14:10:00,31.58,31.58,31.55,31.57,71513.35350388153,10.291,10.291,10.2812,10.2877,71513.3535
2005-06-02 14:15:00,31.57,31.6,31.56,31.58,110114.94525480666,10.2877,10.2975,10.2845,10.291,110114.9453
2005-06-02 14:20:00,31.58,31.58,31.55,31.57,92376.06349643356,10.291,10.291,10.2812,10.2877,92376.0635
2005-06-02 14:25:00,31.58,31.59,31.57,31.58,68612.65585785825,10.291,10.2943,10.2877,10.291,68612.6559
2005-06-02 14:30:00,31.57,31.59,31.56,31.56,29787.933518777485,10.2877,10.2943,10.2845,10.2845,29787.9335
2005-06-02 14:35:00,31.57,31.59,31.55,31.55,42952.63821996005,10.2877,10.2943,10.2812,10.2812,42952.6382
2005-06-02 14:40:00,31.54,31.55,31.53,31.54,93826.4123194452,10.278,10.2812,10.2747,10.278,93826.4123
2005-06-02 14:45:00,31.53,31.54,31.52,31.52,42060.115867337496,10.2747,10.278,10.2714,10.2714,42060.1159
2005-06-02 14:50:00,31.52,31.53,31.52,31.52,200371.26816376168,10.2714,10.2747,10.2714,10.2714,200371.2682
2005-06-02 14:55:00,31.52,31.53,31.52,31.52,83004.57879389681,10.2714,10.2747,10.2714,10.2714,83004.5788
2005-06-02 15:00:00,31.52,31.52,31.52,31.52,96503.97937731283,10.2714,10.2714,10.2714,10.2714,96503.9794
2005-06-02 15:05:00,31.52,31.52,31.49,31.49,125734.08642570124,10.2714,10.2714,10.2617,10.2617,125734.0864
2005-06-02 15:10:00,31.49,31.5,31.46,31.47,210412.1446307653,10.2617,10.2649,10.2519,10.2551,210412.1446
2005-06-02 15:15:00,31.47,31.51,31.46,31.48,129750.43701250268,10.2551,10.2682,10.2519,10.2584,129750.437
2005-06-02 15:20:00,31.49,31.52,31.49,31.51,98846.850552947,10.2617,10.2714,10.2617,10.2682,98846.8506
2005-06-02 15:25:00,31.51,31.51,31.5,31.51,85459.01526360882,10.2682,10.2682,10.2649,10.2682,85459.0153
2005-06-02 15:30:00,31.5,31.51,31.5,31.51,95053.63055430118,10.2649,10.2682,10.2649,10.2682,95053.6306
2005-06-02 15:35:00,31.51,31.51,31.47,31.48,94607.36937798992,10.2682,10.2682,10.2551,10.2584,94607.3694
2005-06-02 15:40:00,31.48,31.5,31.47,31.49,151282.5387695216,10.2584,10.2649,10.2551,10.2617,151282.5388
2005-06-02 15:45:00,31.49,31.55,31.48,31.52,127853.82701317978,10.2617,10.2812,10.2584,10.2714,127853.827
2005-06-02 15:50:00,31.54,31.6,31.52,31.56,205168.57580910783,10.278,10.2975,10.2714,10.2845,205168.5758
2005-06-02 15:55:00,31.57,31.6,31.52,31.53,160765.58876613618,10.2877,10.2975,10.2714,10.2747,160765.5888
2005-06-03 09:30:00,31.51,31.64,31.51,31.57,207399.88169066425,10.2682,10.3105,10.2682,10.2877,207399.8817
2005-06-03 09:35:00,31.55,31.56,31.51,31.51,97619.632318091,10.2812,10.2845,10.2682,10.2682,97619.6323
2005-06-03 09:40:00,31.51,31.53,31.49,31.5,144923.31700708598,10.2682,10.2747,10.2617,10.2649,144923.317
2005-06-03 09:45:00,31.52,31.54,31.5,31.52,89921.62702672154,10.2714,10.278,10.2649,10.2714,89921.627
2005-06-03 09:50:00,31.52,31.6,31.52,31.6,57232.99586192079,10.2714,10.2975,10.2714,10.2975,57232.9959
2005-06-03 09:55:00,31.6,31.62,31.55,31.59,78430.40173670626,10.2975,10.304,10.2812,10.2943,78430.4017
2005-06-03 10:00:00,31.59,31.59,31.54,31.54,86016.8417339979,10.2943,10.2943,10.278,10.278,86016.8417
2005-06-03 10:05:00,31.53,31.56,31.52,31.53,35924.024693057494,10.2747,10.2845,10.2714,10.2747,35924.0247
2005-06-03 10:10:00,31.52,31.56,31.51,31.52,36816.54704568004,10.2714,10.2845,10.2682,10.2714,36816.547
2005-06-03 10:15:00,31.52,31.57,31.52,31.55,40944.46292655932,10.2714,10.2877,10.2714,10.2812,40944.4629
2005-06-03 10:20:00,31.54,31.56,31.51,31.52,39047.8529272364,10.278,10.2845,10.2682,10.2714,39047.8529
2005-06-03 10:25:00,31.52,31.53,31.51,31.52,32465.500576645125,10.2714,10.2747,10.2682,10.2714,32465.5006
2005-06-03 10:30:00,31.52,31.54,31.51,31.52,45630.205277827685,10.2714,10.278,10.2682,10.2714,45630.2053
2005-06-03 10:35:00,31.53,31.54,31.52,31.52,32130.80469441167,10.2747,10.278,10.2714,10.2714,32130.8047
2005-06-03 10:40:00,31.52,31.52,31.49,31.49,87690.32114516519,10.2714,10.2714,10.2617,10.2617,87690.3211
2005-06-03 10:45:00,31.5,31.54,31.5,31.53,29564.80293062185,10.2649,10.278,10.2649,10.2747,29564.8029
2005-06-03 10:50:00,31.53,31.57,31.52,31.53,76980.05291369463,10.2747,10.2877,10.2714,10.2747,76980.0529
2005-06-03 10:55:00,31.53,31.57,31.53,31.54,23874.97293265312,10.2747,10.2877,10.2747,10.278,23874.9729
2005-06-03 11:00:00,31.54,31.58,31.53,31.55,58906.47527308807,10.278,10.291,10.2747,10.2812,58906.4753
2005-06-03 11:05:00,31.54,31.55,31.48,31.51,69170.48232824735,10.278,10.2812,10.2584,10.2682,69170.4823
2005-06-03 11:10:00,31.51,31.52,31.48,31.48,40944.46292655932,10.2682,10.2714,10.2584,10.2584,40944.4629
2005-06-03 11:15:00,31.48,31.5,31.46,31.47,47526.81527715059,10.2584,10.2649,10.2519,10.2551,47526.8153
2005-06-03 11:20:00,31.47,31.51,31.47,31.5,37262.80822199131,10.2551,10.2682,10.2551,10.2649,37262.8082
2005-06-03 11:25:00,31.5,31.51,31.5,31.51,58125.518214543335,10.2649,10.2682,10.2649,10.2682,58125.5182
2005-06-03 11:30:00,31.51,31.52,31.47,31.48,57679.25703823206,10.2682,10.2714,10.2551,10.2584,57679.257
2005-06-03 11:35:00,31.5,31.5,31.46,31.48,94495.8040839121,10.2649,10.2649,10.2519,10.2584,94495.8041
2005-06-03 11:40:00,31.47,31.49,31.46,31.49,49981.2517468626,10.2551,10.2617,10.2519,10.2617,49981.2517
2005-06-03 11:45:00,31.48,31.49,31.46,31.48,80103.88114787354,10.2584,10.2617,10.2519,10.2584,80103.8811
2005-06-03 11:50:00,31.48,31.48,31.43,31.44,98623.71996479138,10.2584,10.2584,10.2421,10.2454,98623.72
2005-06-03 11:55:00,31.43,31.43,31.42,31.43,75083.44291437171,10.2421,10.2421,10.2389,10.2421,75083.4429
2005-06-03 12:00:00,31.43,31.47,31.42,31.46,55559.51645075352,10.2421,10.2551,10.2389,10.2519,55559.5165
2005-06-03 12:05:00,31.47,31.48,31.43,31.47,48419.337629773145,10.2551,10.2584,10.2421,10.2551,48419.3376
2005-06-03 12:10:00,31.45,31.48,31.43,31.44,72182.74526834844,10.2486,10.2584,10.2421,10.2454,72182.7453
2005-06-03 12:15:00,31.44,31.47,31.42,31.46,71848.04938611499,10.2454,10.2551,10.2389,10.2519,71848.0494
2005-06-03 12:20:00,31.45,31.47,31.44,31.47,40944.46292655932,10.2486,10.2551,10.2454,10.2551,40944.4629
2005-06-03 12:25:00,31.46,31.48,31.46,31.46,26440.974696442936,10.2519,10.2584,10.2519,10.2519,26440.9747
2005-06-03 12:30:00,31.46,31.47,31.44,31.47,36258.72057529095,10.2519,10.2551,10.2454,10.2551,36258.7206
2005-06-03 12:35:00,31.46,31.49,31.44,31.49,35589.32881082404,10.2519,10.2617,10.2454,10.2617,35589.3288
2005-06-03 12:40:00,31.48,31.5,31.47,31.48,35143.067634512765,10.2584,10.2649,10.2551,10.2584,35143.0676
2005-06-03 12:45:00,31.47,31.48,31.46,31.47,25883.148226053847,10.2551,10.2584,10.2519,10.2551,25883.1482
2005-06-03 12:50:00,31.48,31.49,31.47,31.48,36035.58998713531,10.2584,10.2617,10.2551,10.2584,36035.59
2005-06-03 12:55:00,31.47,31.5,31.46,31.48,45072.3788074386,10.2551,10.2649,10.2519,10.2584,45072.3788
2005-06-03 13:00:00,31.47,31.47,31.45,31.45,48196.20704161751,10.2551,10.2551,10.2486,10.2486,48196.207
2005-06-03 13:05:00,31.45,31.5,31.45,31.49,69505.1782104808,10.2486,10.2649,10.2486,10.2617,69505.1782
2005-06-03 13:10:00,31.5,31.5,31.48,31.49,22424.62410964148,10.2649,10.2649,10.2584,10.2617,22424.6241
2005-06-03 13:15:00,31.49,31.51,31.49,31.5,46634.29292452805,10.2617,10.2682,10.2617,10.2649,46634.2929
2005-06-03 13:20:00,31.49,31.52,31.49,31.51,65265.697035523706,10.2617,10.2714,10.2617,10.2682,65265.697
2005-06-03 13:25:00,31.51,31.52,31.5,31.52,41502.28939694841,10.2682,10.2714,10.2649,10.2714,41502.2894
2005-06-03 13:30:00,31.52,31.52,31.51,31.52,48419.337629773145,10.2714,10.2714,10.2682,10.2714,48419.3376
2005-06-03 13:35:00,31.52,31.54,31.52,31.54,59575.86703755497,10.2714,10.278,10.2714,10.278,59575.867
2005-06-03 13:40:00,31.54,31.56,31.53,31.56,40944.46292655932,10.278,10.2845,10.2747,10.2845,40944.4629
2005-06-03 13:45:00,31.57,31.59,31.56,31.56,52881.94939288587,10.2877,10.2943,10.2845,10.2845,52881.9494
2005-06-03 13:50:00,31.57,31.57,31.54,31.54,24209.66881488657,10.2877,10.2877,10.278,10.278,24209.6688
2005-06-03 13:55:00,31.54,31.55,31.53,31.54,10710.268231470556,10.278,10.2812,10.2747,10.278,10710.2682
2005-06-03 14:00:00,31.55,31.55,31.5,31.5,51208.4699817186,10.2812,10.2812,10.2649,10.2649,51208.47
2005-06-03 14:05:00,31.5,31.57,31.5,31.57,42283.246455493136,10.2649,10.2877,10.2649,10.2877,42283.2465
2005-06-03 14:10:00,31.57,31.57,31.55,31.56,45741.7705719055,10.2877,10.2877,10.2812,10.2845,45741.7706
2005-06-03 14:15:00,31.57,31.6,31.56,31.57,60803.08527241097,10.2877,10.2975,10.2845,10.2877,60803.0853
2005-06-03 14:20:00,31.57,31.57,31.53,31.53,29899.498812855305,10.2877,10.2877,10.2747,10.2747,29899.4988
2005-06-03 14:25:00,31.54,31.54,31.52,31.52,19635.49175769602,10.278,10.278,10.2714,10.2714,19635.4918
2005-06-03 14:30:00,31.51,31.53,31.5,31.53,33692.71881150112,10.2682,10.2747,10.2649,10.2747,33692.7188
2005-06-03 14:35:00,31.52,31.53,31.51,31.52,56675.169391531694,10.2714,10.2747,10.2682,10.2714,56675.1694
2005-06-03 14:40:00,31.52,31.54,31.52,31.54,49758.12115870696,10.2714,10.278,10.2714,10.278,49758.1212
2005-06-03 14:45:00,31.54,31.56,31.52,31.52,56675.169391531694,10.278,10.2845,10.2714,10.2714,56675.1694
2005-06-03 14:50:00,31.53,31.53,31.47,31.48,78653.5323248619,10.2747,10.2747,10.2551,10.2584,78653.5323
2005-06-03 14:55:00,31.48,31.54,31.47,31.53,97396.50172993538,10.2584,10.278,10.2551,10.2747,97396.5017
2005-06-03 15:00:00,31.53,31.54,31.52,31.53,64484.73997697898,10.2747,10.278,10.2714,10.2747,64484.74
2005-06-03 15:05:00,31.52,31.56,31.52,31.56,50985.339393562965,10.2714,10.2845,10.2714,10.2845,50985.3394
2005-06-03 15:10:00,31.55,31.56,31.54,31.55,50762.208805407325,10.2812,10.2845,10.278,10.2812,50762.2088
2005-06-03 15:15:00,31.55,31.55,31.51,31.52,53551.34115735279,10.2812,10.2812,10.2682,10.2714,53551.3412
2005-06-03 15:20:00,31.51,31.53,31.51,31.51,63145.95644804516,10.2682,10.2747,10.2682,10.2682,63145.9564
2005-06-03 15:25:00,31.5,31.52,31.46,31.5,52212.55762841897,10.2649,10.2714,10.2519,10.2649,52212.5576
2005-06-03 15:30:00,31.51,31.52,31.48,31.48,35700.894104901854,10.2682,10.2714,10.2584,10.2584,35700.8941
2005-06-03 15:35:00,31.49,31.52,31.47,31.5,54220.73292181969,10.2617,10.2714,10.2551,10.2649,54220.7329
2005-06-03 15:40:00,31.5,31.52,31.5,31.52,67050.7417407688,10.2649,10.2714,10.2649,10.2714,67050.7417
2005-06-03 15:45:00,31.52,31.52,31.49,31.5,33915.84939965676,10.2714,10.2714,10.2617,10.2649,33915.8494
2005-06-03 15:50:00,31.5,31.54,31.49,31.53,85235.88467545318,10.2649,10.278,10.2617,10.2747,85235.8847
2005-06-03 15:55:00,31.52,31.53,31.48,31.49,89363.80055633246,10.2714,10.2747,10.2584,10.2617,89363.8006
2005-06-06 09:30:00,31.48,31.52,31.47,31.51,149497.4940642765,10.2584,10.2714,10.2551,10.2682,149497.4941
2005-06-06 09:35:00,31.5,31.55,31.49,31.53,64819.43585921243,10.2649,10.2812,10.2617,10.2747,64819.4359
2005-06-06 09:40:00,31.56,31.56,31.47,31.49,100743.46055226991,10.2845,10.2845,10.2551,10.2617,100743.4606
2005-06-06 09:45:00,31.48,31.49,31.43,31.48,31238.282341789123,10.2584,10.2617,10.2421,10.2584,31238.2823
2005-06-06 09:50:00,31.48,31.48,31.45,31.45,52658.81880473024,10.2584,10.2584,10.2486,10.2486,52658.8188
2005-06-06 09:55:00,31.46,31.48,31.44,31.45,75306.57350252735,10.2519,10.2584,10.2454,10.2486,75306.5735
2005-06-06 10:00:00,31.45,31.47,31.43,31.44,75083.44291437171,10.2486,10.2551,10.2421,10.2454,75083.4429
2005-06-06 10:05:00,31.45,31.46,31.43,31.46,44514.5523370495,10.2486,10.2519,10.2421,10.2519,44514.5523
2005-06-06 10:10:00,31.45,31.48,31.44,31.47,42617.94233772659,10.2486,10.2584,10.2454,10.2551,42617.9423
2005-06-06 10:15:00,31.46,31.49,31.45,31.49,37932.19998645823,10.2519,10.2617,10.2486,10.2617,37932.2
2005-06-06 10:20:00,31.49,31.49,31.46,31.47,37932.19998645823,10.2617,10.2617,10.2519,10.2551,37932.2
2005-06-06 10:25:00,31.47,31.48,31.46,31.47,39717.24469170332,10.2551,10.2584,10.2519,10.2551,39717.2447
2005-06-06 10:30:00,31.47,31.47,31.45,31.45,43956.72586666041,10.2551,10.2551,10.2486,10.2486,43956.7259
2005-06-06 10:35:00,31.46,31.49,31.45,31.48,70732.3964453368,10.2519,10.2617,10.2486,10.2584,70732.3964
2005-06-06 10:40:00,31.48,31.48,31.45,31.45,20862.709992552023,10.2584,10.2584,10.2486,10.2486,20862.71
2005-06-06 10:45:00,31.45,31.47,31.44,31.45,52770.384098808056,10.2486,10.2551,10.2454,10.2486,52770.3841
2005-06-06 10:50:00,31.46,31.46,31.44,31.45,66381.34997630189,10.2519,10.2519,10.2454,10.2486,66381.35
2005-06-06 10:55:00,31.45,31.45,31.43,31.43,81665.79526496299,10.2486,10.2486,10.2421,10.2421,81665.7953
2005-06-06 11:00:00,31.43,31.44,31.43,31.43,32019.23940033385,10.2421,10.2454,10.2421,10.2421,32019.2394
2005-06-06 11:05:00,31.43,31.43,31.42,31.42,59352.73644939934,10.2421,10.2421,10.2389,10.2389,59352.7364
2005-06-06 11:10:00,31.42,31.43,31.41,31.42,68054.82938746916,10.2389,10.2421,10.2356,10.2389,68054.8294
2005-06-06 11:15:00,31.42,31.44,31.42,31.44,42617.94233772659,10.2389,10.2454,10.2389,10.2454,42617.9423
2005-06-06 11:20:00,31.43,31.44,31.43,31.43,27333.497049065485,10.2421,10.2454,10.2421,10.2421,27333.497
2005-06-06 11:25:00,31.43,31.45,31.42,31.43,58348.64880269897,10.2421,10.2486,10.2389,10.2421,58348.6488
2005-06-06 11:30:00,31.43,31.43,31.42,31.43,34919.937046357125,10.2421,10.2421,10.2389,10.2421,34919.937
2005-06-06 11:35:00,31.43,31.44,31.42,31.43,80996.40350049609,10.2421,10.2454,10.2389,10.2421,80996.4035
2005-06-06 11:40:00,31.43,31.43,31.43,31.43,24767.49528527566,10.2421,10.2421,10.2421,10.2421,24767.4953
2005-06-06 11:45:00,31.43,31.43,31.42,31.43,54109.167627741874,10.2421,10.2421,10.2389,10.2421,54109.1676
2005-06-06 11:50:00,31.43,31.43,31.42,31.42,34138.9799878124,10.2421,10.2421,10.2389,10.2389,34138.98
2005-06-06 11:55:00,31.42,31.43,31.41,31.42,36928.112339757856,10.2389,10.2421,10.2356,10.2389,36928.1123
2005-06-06 12:00:00,31.43,31.43,31.41,31.42,63257.521742122975,10.2421,10.2421,10.2356,10.2389,63257.5217
2005-06-06 12:05:00,31.43,31.43,31.41,31.42,103086.33172790412,10.2421,10.2421,10.2356,10.2389,103086.3317
2005-06-06 12:10:00,31.42,31.43,31.41,31.42,60691.51997833316,10.2389,10.2421,10.2356,10.2389,60691.52
2005-06-06 12:15:00,31.42,31.43,31.41,31.42,43845.160572582594,10.2389,10.2421,10.2356,10.2389,43845.1606
2005-06-06 12:20:00,31.42,31.42,31.4,31.42,77203.18350185026,10.2389,10.2389,10.2323,10.2389,77203.1835
2005-06-06 12:25:00,31.41,31.42,31.39,31.4,32130.80469441167,10.2356,10.2389,10.2291,10.2323,32130.8047
2005-06-06 12:30:00,31.4,31.43,31.4,31.42,19523.9264636182,10.2323,10.2421,10.2323,10.2389,19523.9265
2005-06-06 12:35:00,31.43,31.44,31.41,31.44,66939.17644669098,10.2421,10.2454,10.2356,10.2454,66939.1764
2005-06-06 12:40:00,31.44,31.51,31.43,31.46,119709.56054549904,10.2454,10.2682,10.2421,10.2519,119709.5605
2005-06-06 12:45:00,31.46,31.51,31.41,31.41,114354.42642976376,10.2519,10.2682,10.2356,10.2356,114354.4264
2005-06-06 12:50:00,31.41,31.44,31.4,31.4,18854.53469915129,10.2356,10.2454,10.2323,10.2323,18854.5347
2005-06-06 12:55:00,31.41,31.43,31.41,31.42,24655.929991197845,10.2356,10.2421,10.2356,10.2389,24655.93
2005-06-06 13:00:00,31.43,31.43,31.41,31.42,26217.8441082873,10.2421,10.2421,10.2356,10.2389,26217.8441
2005-06-06 13:05:00,31.43,31.43,31.41,31.42,57009.86527376515,10.2421,10.2421,10.2356,10.2389,57009.8653
2005-06-06 13:10:00,31.42,31.43,31.42,31.43,42617.94233772659,10.2389,10.2421,10.2389,10.2421,42617.9423
2005-06-06 13:15:00,31.43,31.44,31.43,31.43,18742.96940507348,10.2421,10.2454,10.2421,10.2421,18742.9694
2005-06-06 13:20:00,31.43,31.44,31.42,31.43,27779.75822537676,10.2421,10.2454,10.2389,10.2421,27779.7582
2005-06-06 13:25:00,31.43,31.44,31.43,31.43,38155.33057461386,10.2421,10.2454,10.2421,10.2421,38155.3306
2005-06-06 13:30:00,31.43,31.43,31.43,31.43,12495.312936715649,10.2421,10.2421,10.2421,10.2421,12495.3129
2005-06-06 13:35:00,31.43,31.43,31.42,31.43,14726.618818272016,10.2421,10.2421,10.2389,10.2421,14726.6188
2005-06-06 13:40:00,31.43,31.43,31.41,31.43,36258.72057529095,10.2421,10.2421,10.2356,10.2421,36258.7206
2005-06-06 13:45:00,31.42,31.43,31.41,31.43,50873.77409948514,10.2389,10.2421,10.2356,10.2421,50873.7741
2005-06-06 13:50:00,31.43,31.43,31.42,31.42,31461.41292994476,10.2421,10.2421,10.2389,10.2389,31461.4129
2005-06-06 13:55:00,31.42,31.43,31.42,31.43,20528.014110318567,10.2389,10.2421,10.2389,10.2421,20528.0141
2005-06-06 14:00:00,31.43,31.43,31.42,31.42,30457.3252832444,10.2421,10.2421,10.2389,10.2389,30457.3253
2005-06-06 14:05:00,31.42,31.46,31.42,31.43,65042.56644736807,10.2389,10.2519,10.2389,10.2421,65042.5664
2005-06-06 14:10:00,31.44,31.44,31.42,31.42,45295.50939559423,10.2454,10.2454,10.2389,10.2389,45295.5094
2005-06-06 14:15:00,31.43,31.43,31.41,31.42,37374.37351606913,10.2421,10.2421,10.2356,10.2389,37374.3735
2005-06-06 14:20:00,31.43,31.43,31.4,31.41,44402.98704297168,10.2421,10.2421,10.2323,10.2356,44402.987
2005-06-06 14:25:00,31.43,31.44,31.42,31.43,15507.575876816743,10.2421,10.2454,10.2389,10.2421,15507.5759
2005-06-06 14:30:00,31.43,31.44,31.42,31.43,28114.45410761021,10.2421,10.2454,10.2389,10.2421,28114.4541
2005-06-06 14:35:00,31.43,31.44,31.42,31.43,47973.07645346187,10.2421,10.2454,10.2389,10.2421,47973.0765
2005-06-06 14:40:00,31.42,31.43,31.41,31.42,42283.246455493136,10.2389,10.2421,10.2356,10.2389,42283.2465
2005-06-06 14:45:00,31.42,31.43,31.41,31.41,161992.80700099218,10.2389,10.2421,10.2356,10.2356,161992.807
2005-06-06 14:50:00,31.4,31.42,31.38,31.38,73186.8329150488,10.2323,10.2389,10.2258,10.2258,73186.8329
2005-06-06 14:55:00,31.39,31.39,31.38,31.39,29230.1070483884,10.2291,10.2291,10.2258,10.2291,29230.107
2005-06-06 15:00:00,31.38,31.39,31.37,31.38,85235.88467545318,10.2258,10.2291,10.2226,10.2258,85235.8847
2005-06-06 15:05:00,31.38,31.38,31.36,31.37,169579.2469982838,10.2258,10.2258,10.2193,10.2226,169579.247
2005-06-06 15:10:00,31.37,31.38,31.36,31.37,66381.34997630189,10.2226,10.2258,10.2193,10.2226,66381.35
2005-06-06 15:15:00,31.37,31.39,31.36,31.38,62476.564683578246,10.2226,10.2291,10.2193,10.2258,62476.5647
2005-06-06 15:20:00,31.38,31.4,31.37,31.4,57567.69174415424,10.2258,10.2323,10.2226,10.2323,57567.6917
2005-06-06 15:25:00,31.4,31.42,31.38,31.41,67162.30703484661,10.2323,10.2389,10.2258,10.2356,67162.307
2005-06-06 15:30:00,31.4,31.43,31.39,31.39,58237.08350862115,10.2323,10.2421,10.2291,10.2291,58237.0835
2005-06-06 15:35:00,31.4,31.41,31.37,31.39,113127.20819490775,10.2323,10.2356,10.2226,10.2291,113127.2082
2005-06-06 15:40:00,31.39,31.41,31.38,31.39,68389.52526970262,10.2291,10.2356,10.2258,10.2291,68389.5253
2005-06-06 15:45:00,31.39,31.44,31.38,31.43,96392.414083235,10.2291,10.2454,10.2258,10.2421,96392.4141
2005-06-06 15:50:00,31.43,31.45,31.43,31.44,108329.90054956156,10.2421,10.2486,10.2421,10.2454,108329.9005
2005-06-06 15:55:00,31.44,31.46,31.41,31.42,153290.71406292234,10.2454,10.2519,10.2356,10.2389,153290.7141
2005-06-07 09:30:00,31.51,31.51,31.43,31.47,264521.3122585072,10.2682,10.2682,10.2421,10.2551,264521.3123
2005-06-07 09:35:00,31.47,31.49,31.43,31.47,166232.28817594927,10.2551,10.2617,10.2421,10.2551,166232.2882
2005-06-07 09:40:00,31.46,31.47,31.44,31.46,138117.83406833906,10.2519,10.2551,10.2454,10.2519,138117.8341
2005-06-07 09:45:00,31.46,31.47,31.43,31.43,99404.6770233361,10.2519,10.2551,10.2421,10.2421,99404.677
2005-06-07 09:50:00,31.43,31.45,31.43,31.44,64596.30527105679,10.2421,10.2486,10.2421,10.2454,64596.3053
2005-06-07 09:55:00,31.45,31.5,31.44,31.47,63480.652330278615,10.2486,10.2649,10.2454,10.2551,63480.6523
2005-06-07 10:00:00,31.47,31.49,31.45,31.49,133432.0917170707,10.2551,10.2617,10.2486,10.2617,133432.0917
2005-06-07 10:05:00,31.49,31.6,31.48,31.58,77091.61820777245,10.2617,10.2975,10.2584,10.291,77091.6182
2005-06-07 10:10:00,31.57,31.64,31.57,31.57,151394.10406359943,10.2877,10.3105,10.2877,10.2877,151394.1041
2005-06-07 10:15:00,31.56,31.58,31.53,31.53,103309.46231605974,10.2845,10.291,10.2747,10.2747,103309.4623
2005-06-07 10:20:00,31.53,31.56,31.52,31.56,54778.55939220879,10.2747,10.2845,10.2714,10.2845,54778.5594
2005-06-07 10:25:00,31.56,31.58,31.55,31.56,66939.17644669098,10.2845,10.291,10.2812,10.2845,66939.1764
2005-06-07 10:30:00,31.57,31.58,31.54,31.56,55336.38586259788,10.2877,10.291,10.278,10.2845,55336.3859
2005-06-07 10:35:00,31.57,31.57,31.53,31.54,50650.64351132951,10.2877,10.2877,10.2747,10.278,50650.6435
2005-06-07 10:40:00,31.55,31.55,31.52,31.53,51096.90468764078,10.2812,10.2812,10.2714,10.2747,51096.9047
2005-06-07 10:45:00,31.53,31.55,31.53,31.54,45183.94410151641,10.2747,10.2812,10.2747,10.278,45183.9441
2005-06-07 10:50:00,31.54,31.56,31.53,31.54,252025.99932179155,10.278,10.2845,10.2747,10.278,252025.9993
2005-06-07 10:55:00,31.55,31.6,31.53,31.58,98065.89349440228,10.2812,10.2975,10.2747,10.291,98065.8935
2005-06-07 11:00:00,31.58,31.58,31.54,31.56,54666.99409813097,10.291,10.291,10.278,10.2845,54666.9941
2005-06-07 11:05:00,31.55,31.57,31.52,31.54,117366.68936986483,10.2812,10.2877,10.2714,10.278,117366.6894
2005-06-07 11:10:00,31.54,31.58,31.54,31.58,45183.94410151641,10.278,10.291,10.278,10.291,45183.9441
2005-06-07 11:15:00,31.58,31.6,31.56,31.6,93157.02055497828,10.291,10.2975,10.2845,10.2975,93157.0206
2005-06-07 11:20:00,31.6,31.63,31.59,31.63,94272.67349575646,10.2975,10.3073,10.2943,10.3073,94272.6735
2005-06-07 11:25:00,31.63,31.64,31.61,31.62,48307.77233569532,10.3073,10.3105,10.3008,10.304,48307.7723
2005-06-07 11:30:00,31.62,31.68,31.61,31.67,127519.13113094632,10.304,10.3236,10.3008,10.3203,127519.1311
2005-06-07 11:35:00,31.67,31.68,31.66,31.66,44626.11763112732,10.3203,10.3236,10.3171,10.3171,44626.1176
2005-06-07 11:40:00,31.66,31.67,31.66,31.66,49423.42527647351,10.3171,10.3203,10.3171,10.3171,49423.4253
2005-06-07 11:45:00,31.67,31.69,31.66,31.69,97954.32820032448,10.3203,10.3268,10.3171,10.3268,97954.3282
2005-06-07 11:50:00,31.69,31.69,31.67,31.69,127630.69642502411,10.3268,10.3268,10.3203,10.3268,127630.6964
2005-06-07 11:55:00,31.69,31.69,31.65,31.65,67720.1335052357,10.3268,10.3268,10.3138,10.3138,67720.1335
2005-06-07 12:00:00,31.67,31.67,31.65,31.65,159315.23994312453,10.3203,10.3203,10.3138,10.3138,159315.2399
2005-06-07 12:05:00,31.65,31.65,31.61,31.62,34250.54528189022,10.3138,10.3138,10.3008,10.304,34250.5453
2005-06-07 12:10:00,31.63,31.64,31.62,31.64,48865.59880608442,10.3073,10.3105,10.304,10.3105,48865.5988
2005-06-07 12:15:00,31.63,31.64,31.61,31.61,17962.012346528747,10.3073,10.3105,10.3008,10.3008,17962.0123
2005-06-07 12:20:00,31.61,31.63,31.61,31.63,57902.387626387695,10.3008,10.3073,10.3008,10.3073,57902.3876
2005-06-07 12:25:00,31.62,31.63,31.6,31.62,68947.3517400917,10.304,10.3073,10.2975,10.304,68947.3517
2005-06-07 12:30:00,31.62,31.63,31.61,31.63,68166.39468154698,10.304,10.3073,10.3008,10.3073,68166.3947
2005-06-07 12:35:00,31.63,31.63,31.61,31.61,31461.41292994476,10.3073,10.3073,10.3008,10.3008,31461.4129
2005-06-07 12:40:00,31.61,31.62,31.61,31.62,28226.01940168803,10.3008,10.304,10.3008,10.304,28226.0194
2005-06-07 12:45:00,31.62,31.64,31.61,31.63,84120.23173467499,10.304,10.3105,10.3008,10.3073,84120.2317
2005-06-07 12:50:00,31.62,31.63,31.6,31.6,72852.13703281534,10.304,10.3073,10.2975,10.2975,72852.137
2005-06-07 12:55:00,31.61,31.63,31.6,31.6,78876.66291301754,10.3008,10.3073,10.2975,10.2975,78876.6629
2005-06-07 13:00:00,31.6,31.63,31.6,31.62,30903.58645955567,10.2975,10.3073,10.2975,10.304,30903.5865
2005-06-07 13:05:00,31.61,31.63,31.6,31.63,33246.45763518985,10.3008,10.3073,10.2975,10.3073,33246.4576
2005-06-07 13:10:00,31.63,31.65,31.62,31.62,78765.09761893972,10.3073,10.3138,10.304,10.304,78765.0976
2005-06-07 13:15:00,31.62,31.66,31.62,31.66,56340.473509298245,10.304,10.3171,10.304,10.3171,56340.4735
2005-06-07 13:20:00,31.65,31.65,31.62,31.62,39159.41822131423,10.3138,10.3138,10.304,10.304,39159.4182
2005-06-07 13:25:00,31.62,31.63,31.61,31.62,16288.532935361472,10.304,10.3073,10.3008,10.304,16288.5329
2005-06-07 13:30:00,31.61,31.62,31.6,31.61,31907.674106256032,10.3008,10.304,10.2975,10.3008,31907.6741
2005-06-07 13:35:00,31.6,31.62,31.6,31.61,23205.581168186207,10.2975,10.304,10.2975,10.3008,23205.5812
2005-06-07 13:40:00,31.61,31.61,31.6,31.6,39270.98351539204,10.3008,10.3008,10.2975,10.2975,39270.9835
2005-06-07 13:45:00,31.6,31.6,31.6,31.6,23651.84234449748,10.2975,10.2975,10.2975,10.2975,23651.8423
2005-06-07 13:50:00,31.6,31.62,31.59,31.62,81777.36055904081,10.2975,10.304,10.2943,10.304,81777.3606
2005-06-07 13:55:00,31.62,31.62,31.59,31.61,44737.68292520514,10.304,10.304,10.2943,10.3008,44737.6829
2005-06-07 14:00:00,31.6,31.6,31.58,31.6,30234.19469508876,10.2975,10.2975,10.291,10.2975,30234.1947
2005-06-07 14:05:00,31.6,31.61,31.59,31.6,41502.28939694841,10.2975,10.3008,10.2943,10.2975,41502.2894
2005-06-07 14:10:00,31.61,31.61,31.47,31.52,145704.27406563069,10.3008,10.3008,10.2551,10.2714,145704.2741
2005-06-07 14:15:00,31.52,31.55,31.48,31.53,90033.19232079937,10.2714,10.2812,10.2584,10.2747,90033.1923
2005-06-07 14:20:00,31.54,31.55,31.46,31.51,39717.24469170332,10.278,10.2812,10.2519,10.2682,39717.2447
2005-06-07 14:25:00,31.51,31.52,31.49,31.52,84789.6234991419,10.2682,10.2714,10.2617,10.2714,84789.6235
2005-06-07 14:30:00,31.52,31.54,31.51,31.52,32911.7617529564,10.2714,10.278,10.2682,10.2714,32911.7618
2005-06-07 14:35:00,31.52,31.6,31.51,31.6,53439.77586327497,10.2714,10.2975,10.2682,10.2975,53439.7759
2005-06-07 14:40:00,31.58,31.6,31.58,31.6,63703.78291843425,10.291,10.2975,10.291,10.2975,63703.7829
2005-06-07 14:45:00,31.6,31.63,31.6,31.6,60133.69350794407,10.2975,10.3073,10.2975,10.2975,60133.6935
2005-06-07 14:50:00,31.6,31.63,31.6,31.62,34919.937046357125,10.2975,10.3073,10.2975,10.304,34919.937
2005-06-07 14:55:00,31.63,31.64,31.58,31.59,38490.026456847314,10.3073,10.3105,10.291,10.2943,38490.0265
2005-06-07 15:00:00,31.58,31.6,31.53,31.55,61807.17291911134,10.291,10.2975,10.2747,10.2812,61807.1729
2005-06-07 15:05:00,31.56,31.56,31.52,31.52,44960.81351336077,10.2845,10.2845,10.2714,10.2714,44960.8135
2005-06-07 15:10:00,31.52,31.54,31.51,31.52,62253.43409542261,10.2714,10.278,10.2682,10.2714,62253.4341
2005-06-07 15:15:00,31.51,31.55,31.5,31.53,86016.8417339979,10.2682,10.2812,10.2649,10.2747,86016.8417
2005-06-07 15:20:00,31.53,31.53,31.46,31.46,46857.42351268369,10.2747,10.2747,10.2519,10.2519,46857.4235
2005-06-07 15:25:00,31.47,31.47,31.43,31.44,113127.20819490775,10.2551,10.2551,10.2421,10.2454,113127.2082
2005-06-07 15:30:00,31.44,31.45,31.37,31.4,158199.58700234635,10.2454,10.2486,10.2226,10.2323,158199.587
2005-06-07 15:35:00,31.4,31.43,31.4,31.41,60022.12821386624,10.2323,10.2421,10.2323,10.2356,60022.1282
2005-06-07 15:40:00,31.41,31.42,31.39,31.42,114577.5570179194,10.2356,10.2389,10.2291,10.2389,114577.557
2005-06-07 15:45:00,31.42,31.44,31.39,31.43,130754.52465920305,10.2389,10.2454,10.2291,10.2421,130754.5247
2005-06-07 15:50:00,31.43,31.43,31.41,31.42,98512.15467071356,10.2421,10.2421,10.2356,10.2389,98512.1547
2005-06-07 15:55:00,31.43,31.46,31.41,31.42,178169.77464227582,10.2421,10.2519,10.2356,10.2389,178169.7746
2005-06-08 09:30:00,31.67,31.73,31.55,31.6,497469.6462929918,10.3203,10.3399,10.2812,10.2975,497469.6463
2005-06-08 09:35:00,31.58,31.61,31.52,31.52,75641.2693847608,10.291,10.3008,10.2714,10.2714,75641.2694
2005-06-08 09:40:00,31.53,31.58,31.52,31.56,47415.249983072776,10.2747,10.291,10.2714,10.2845,47415.25
2005-06-08 09:45:00,31.56,31.56,31.48,31.5,146596.79641825325,10.2845,10.2845,10.2584,10.2649,146596.7964
2005-06-08 09:50:00,31.5,31.51,31.48,31.48,47303.68468899496,10.2649,10.2682,10.2584,10.2584,47303.6847
2005-06-08 09:55:00,31.49,31.49,31.47,31.48,80438.577030107,10.2617,10.2617,10.2551,10.2584,80438.577
2005-06-08 10:00:00,31.48,31.49,31.46,31.47,53551.34115735279,10.2584,10.2617,10.2519,10.2551,53551.3412
2005-06-08 10:05:00,31.46,31.46,31.44,31.44,141576.3581847514,10.2519,10.2519,10.2454,10.2454,141576.3582
2005-06-08 10:10:00,31.44,31.45,31.42,31.43,94718.93467206774,10.2454,10.2486,10.2389,10.2421,94718.9347
2005-06-08 10:15:00,31.43,31.43,31.41,31.43,140460.70524397324,10.2421,10.2421,10.2356,10.2421,140460.7052
2005-06-08 10:20:00,31.43,31.43,31.42,31.43,75195.00820844954,10.2421,10.2421,10.2389,10.2421,75195.0082
2005-06-08 10:25:00,31.42,31.43,31.41,31.42,112234.6858422852,10.2389,10.2421,10.2356,10.2389,112234.6858
2005-06-08 10:30:00,31.42,31.42,31.39,31.39,129973.56760065832,10.2389,10.2389,10.2291,10.2291,129973.5676
2005-06-08 10:35:00,31.4,31.4,31.35,31.36,165116.6352351711,10.2323,10.2323,10.216,10.2193,165116.6352
2005-06-08 10:40:00,31.37,31.39,31.36,31.38,223019.0228615588,10.2226,10.2291,10.2193,10.2258,223019.0229
2005-06-08 10:45:00,31.38,31.43,31.37,31.43,140237.5746558176,10.2258,10.2421,10.2226,10.2421,140237.5747
2005-06-08 10:50:00,31.43,31.48,31.43,31.46,56452.03880337606,10.2421,10.2584,10.2421,10.2519,56452.0388
2005-06-08 10:55:00,31.46,31.52,31.43,31.47,60022.12821386624,10.2519,10.2714,10.2421,10.2551,60022.1282
2005-06-08 11:00:00,31.47,31.48,31.43,31.43,72294.31056242625,10.2551,10.2584,10.2421,10.2421,72294.3106
2005-06-08 11:05:00,31.43,31.45,31.43,31.44,51654.73115802987,10.2421,10.2486,10.2421,10.2454,51654.7312
2005-06-08 11:10:00,31.44,31.47,31.44,31.44,134770.8752460045,10.2454,10.2551,10.2454,10.2454,134770.8752
2005-06-08 11:15:00,31.44,31.44,31.43,31.43,101635.98290489247,10.2454,10.2454,10.2421,10.2421,101635.9829
2005-06-08 11:20:00,31.43,31.52,31.43,31.51,112234.6858422852,10.2421,10.2714,10.2421,10.2682,112234.6858
2005-06-08 11:25:00,31.51,31.52,31.39,31.5,79769.18526564009,10.2682,10.2714,10.2291,10.2649,79769.1853
2005-06-08 11:30:00,31.51,31.53,31.51,31.52,58906.47527308807,10.2682,10.2747,10.2682,10.2714,58906.4753
2005-06-08 11:35:00,31.52,31.53,31.52,31.52,48754.033512006594,10.2714,10.2747,10.2714,10.2714,48754.0335
2005-06-08 11:40:00,31.53,31.55,31.52,31.53,52881.94939288587,10.2747,10.2812,10.2714,10.2747,52881.9494
2005-06-08 11:45:00,31.53,31.55,31.52,31.54,53886.03703958624,10.2747,10.2812,10.2714,10.278,53886.037
2005-06-08 11:50:00,31.54,31.56,31.53,31.53,66046.65409406844,10.278,10.2845,10.2747,10.2747,66046.6541
2005-06-08 11:55:00,31.54,31.55,31.52,31.53,83227.70938205245,10.278,10.2812,10.2714,10.2747,83227.7094
2005-06-08 12:00:00,31.54,31.54,31.51,31.53,46188.03174821677,10.278,10.278,10.2682,10.2747,46188.0317
2005-06-08 12:05:00,31.52,31.53,31.51,31.52,58460.21409677679,10.2714,10.2747,10.2682,10.2714,58460.2141
2005-06-08 12:10:00,31.52,31.54,31.52,31.52,59464.301743477154,10.2714,10.278,10.2714,10.2714,59464.3017
2005-06-08 12:15:00,31.53,31.53,31.52,31.52,41502.28939694841,10.2747,10.2747,10.2714,10.2714,41502.2894
2005-06-08 12:20:00,31.52,31.54,31.52,31.52,35366.1982226684,10.2714,10.278,10.2714,10.2714,35366.1982
2005-06-08 12:25:00,31.52,31.54,31.52,31.53,49869.68645278478,10.2714,10.278,10.2714,10.2747,49869.6865
2005-06-08 12:30:00,31.53,31.54,31.52,31.52,67831.69879931353,10.2747,10.278,10.2714,10.2714,67831.6988
2005-06-08 12:35:00,31.52,31.56,31.52,31.56,36370.28586936877,10.2714,10.2845,10.2714,10.2845,36370.2859
2005-06-08 12:40:00,31.56,31.56,31.54,31.55,64261.60938882334,10.2845,10.2845,10.278,10.2812,64261.6094
2005-06-08 12:45:00,31.55,31.57,31.54,31.57,44960.81351336077,10.2812,10.2877,10.278,10.2877,44960.8135
2005-06-08 12:50:00,31.57,31.58,31.56,31.56,52658.81880473024,10.2877,10.291,10.2845,10.2845,52658.8188
2005-06-08 12:55:00,31.56,31.57,31.55,31.55,20862.709992552023,10.2845,10.2877,10.2812,10.2812,20862.71
2005-06-08 13:00:00,31.55,31.55,31.53,31.55,21643.66705109675,10.2812,10.2812,10.2747,10.2812,21643.6671
2005-06-08 13:05:00,31.55,31.56,31.53,31.53,9371.484702536738,10.2812,10.2845,10.2747,10.2747,9371.4847
2005-06-08 13:10:00,31.53,31.55,31.52,31.54,31238.282341789123,10.2747,10.2812,10.2714,10.278,31238.2823
2005-06-08 13:15:00,31.55,31.55,31.53,31.54,10375.572349237102,10.2812,10.2812,10.2747,10.278,10375.5723
2005-06-08 13:20:00,31.55,31.55,31.52,31.53,55336.38586259788,10.2812,10.2812,10.2714,10.2747,55336.3859
2005-06-08 13:25:00,31.53,31.55,31.52,31.52,18742.96940507348,10.2747,10.2812,10.2714,10.2714,18742.9694
2005-06-08 13:30:00,31.52,31.53,31.52,31.53,38155.33057461386,10.2714,10.2747,10.2714,10.2747,38155.3306
2005-06-08 13:35:00,31.52,31.52,31.52,31.52,45295.50939559423,10.2714,10.2714,10.2714,10.2714,45295.5094
2005-06-08 13:40:00,31.52,31.52,31.51,31.52,105652.33349169392,10.2714,10.2714,10.2682,10.2714,105652.3335
2005-06-08 13:45:00,31.51,31.52,31.44,31.45,101747.54819897028,10.2682,10.2714,10.2454,10.2486,101747.5482
2005-06-08 13:50:00,31.44,31.47,31.42,31.43,68166.39468154698,10.2454,10.2551,10.2389,10.2421,68166.3947
2005-06-08 13:55:00,31.43,31.43,31.39,31.41,64038.4788006677,10.2421,10.2421,10.2291,10.2356,64038.4788
2005-06-08 14:00:00,31.41,31.42,31.39,31.42,89029.104674099,10.2356,10.2389,10.2291,10.2389,89029.1047
2005-06-08 14:05:00,31.42,31.42,31.38,31.4,45518.63998374987,10.2389,10.2389,10.2258,10.2323,45518.64
2005-06-08 14:10:00,31.41,31.41,31.37,31.38,114019.7305475303,10.2356,10.2356,10.2226,10.2258,114019.7305
2005-06-08 14:15:00,31.38,31.39,31.36,31.37,78430.40173670626,10.2258,10.2291,10.2193,10.2226,78430.4017
2005-06-08 14:20:00,31.37,31.42,31.36,31.42,49758.12115870696,10.2226,10.2389,10.2193,10.2389,49758.1212
2005-06-08 14:25:00,31.42,31.43,31.39,31.42,30345.759989166578,10.2389,10.2421,10.2291,10.2389,30345.76
2005-06-08 14:30:00,31.42,31.43,31.38,31.42,38490.026456847314,10.2389,10.2421,10.2258,10.2389,38490.0265
2005-06-08 14:35:00,31.42,31.42,31.38,31.38,50539.07821725169,10.2389,10.2389,10.2258,10.2258,50539.0782
2005-06-08 14:40:00,31.39,31.4,31.37,31.37,120155.82172181032,10.2291,10.2323,10.2226,10.2226,120155.8217
2005-06-08 14:45:00,31.37,31.38,31.34,31.34,82558.31761758555,10.2226,10.2258,10.2128,10.2128,82558.3176
2005-06-08 14:50:00,31.34,31.37,31.34,31.37,91037.27996749974,10.2128,10.2226,10.2128,10.2226,91037.28
2005-06-08 14:55:00,31.36,31.37,31.34,31.35,80996.40350049609,10.2193,10.2226,10.2128,10.216,80996.4035
2005-06-08 15:00:00,31.36,31.4,31.34,31.36,53551.34115735279,10.2193,10.2323,10.2128,10.2193,53551.3412
2005-06-08 15:05:00,31.36,31.38,31.33,31.35,157864.89112011288,10.2193,10.2258,10.2095,10.216,157864.8911
2005-06-08 15:10:00,31.35,31.44,31.35,31.41,69616.74350455862,10.216,10.2454,10.216,10.2356,69616.7435
2005-06-08 15:15:00,31.41,31.43,31.38,31.4,107325.8129028612,10.2356,10.2421,10.2258,10.2323,107325.8129
2005-06-08 15:20:00,31.4,31.42,31.37,31.39,83562.4052642859,10.2323,10.2389,10.2226,10.2291,83562.4053
2005-06-08 15:25:00,31.39,31.4,31.36,31.39,66827.61115261316,10.2291,10.2323,10.2193,10.2291,66827.6112
2005-06-08 15:30:00,31.4,31.4,31.36,31.36,88582.84349778773,10.2323,10.2323,10.2193,10.2193,88582.8435
2005-06-08 15:35:00,31.36,31.37,31.36,31.37,114689.1223119972,10.2193,10.2226,10.2193,10.2226,114689.1223
2005-06-08 15:40:00,31.37,31.37,31.35,31.36,153848.54053331143,10.2226,10.2226,10.216,10.2193,153848.5405
2005-06-08 15:45:00,31.37,31.37,31.36,31.37,168909.8552338169,10.2226,10.2226,10.2193,10.2226,168909.8552
2005-06-08 15:50:00,31.37,31.45,31.36,31.44,156079.8464148678,10.2226,10.2486,10.2193,10.2454,156079.8464
2005-06-08 15:55:00,31.44,31.45,31.41,31.43,155522.0199444787,10.2454,10.2486,10.2356,10.2421,155522.0199
2005-06-09 09:30:00,31.43,31.45,31.37,31.38,148158.7105353427,10.2421,10.2486,10.2226,10.2258,148158.7105
2005-06-09 09:35:00,31.37,31.41,31.34,31.35,70286.13526902553,10.2226,10.2356,10.2128,10.216,70286.1353
2005-06-09 09:40:00,31.37,31.38,31.29,31.31,163331.59052992598,10.2226,10.2258,10.1965,10.203,163331.5905
2005-06-09 09:45:00,31.32,31.4,31.31,31.35,66716.04585853535,10.2063,10.2323,10.203,10.216,66716.0459
2005-06-09 09:50:00,31.34,31.37,31.32,31.34,51654.73115802987,10.2128,10.2226,10.2063,10.2128,51654.7312
2005-06-09 09:55:00,31.36,31.37,31.32,31.33,54443.86350997533,10.2193,10.2226,10.2063,10.2095,54443.8635
2005-06-09 10:00:00,31.33,31.37,31.26,31.34,172814.64052654055,10.2095,10.2226,10.1867,10.2128,172814.6405
2005-06-09 10:05:00,31.34,31.4,31.34,31.37,87467.19055700954,10.2128,10.2323,10.2128,10.2226,87467.1906
2005-06-09 10:10:00,31.36,31.39,31.31,31.33,98623.71996479138,10.2193,10.2291,10.203,10.2095,98623.72
2005-06-09 10:15:00,31.33,31.35,31.25,31.27,127742.26171910197,10.2095,10.216,10.1835,10.19,127742.2617
2005-06-09 10:20:00,31.27,31.3,31.26,31.27,47526.81527715059,10.19,10.1998,10.1867,10.19,47526.8153
2005-06-09 10:25:00,31.27,31.29,31.26,31.27,43510.46469034914,10.19,10.1965,10.1867,10.19,43510.4647
2005-06-09 10:30:00,31.27,31.28,31.26,31.26,61695.60762503352,10.19,10.1932,10.1867,10.1867,61695.6076
2005-06-09 10:35:00,31.26,31.27,31.25,31.26,39270.98351539204,10.1867,10.19,10.1835,10.1867,39270.9835
2005-06-09 10:40:00,31.26,31.29,31.25,31.26,62699.695271733886,10.1867,10.1965,10.1835,10.1867,62699.6953
2005-06-09 10:45:00,31.26,31.27,31.23,31.25,99516.24231741393,10.1867,10.19,10.1769,10.1835,99516.2423
2005-06-09 10:50:00,31.24,31.28,31.24,31.26,97061.80584770192,10.1802,10.1932,10.1802,10.1867,97061.8058
2005-06-09 10:55:00,31.26,31.29,31.23,31.28,92152.93290827791,10.1867,10.1965,10.1769,10.1932,92152.9329
2005-06-09 11:00:00,31.3,31.32,31.27,31.28,85459.01526360882,10.1998,10.2063,10.19,10.1932,85459.0153
2005-06-09 11:05:00,31.29,31.33,31.27,31.29,91260.41055565535,10.1965,10.2095,10.19,10.1965,91260.4106
2005-06-09 11:10:00,31.29,31.29,31.26,31.27,153736.9752392336,10.1965,10.1965,10.1867,10.19,153736.9752
2005-06-09 11:15:00,31.28,31.3,31.26,31.26,79769.18526564009,10.1932,10.1998,10.1867,10.1867,79769.1853
2005-06-09 11:20:00,31.26,31.28,31.26,31.27,21866.797639252385,10.1867,10.1932,10.1867,10.19,21866.7976
2005-06-09 11:25:00,31.27,31.28,31.26,31.27,44626.11763112732,10.19,10.1932,10.1867,10.19,44626.1176
2005-06-09 11:30:00,31.28,31.34,31.27,31.34,37485.93881014695,10.1932,10.2128,10.19,10.2128,37485.9388
2005-06-09 11:35:00,31.34,31.37,31.32,31.33,96838.67525954627,10.2128,10.2226,10.2063,10.2095,96838.6753
2005-06-09 11:40:00,31.33,31.37,31.3,31.34,120825.21348627722,10.2095,10.2226,10.1998,10.2128,120825.2135
2005-06-09 11:45:00,31.34,31.37,31.31,31.37,149720.62465243216,10.2128,10.2226,10.203,10.2226,149720.6247
2005-06-09 11:50:00,31.36,31.37,31.34,31.36,38490.026456847314,10.2193,10.2226,10.2128,10.2193,38490.0265
2005-06-09 11:55:00,31.36,31.37,31.34,31.37,53328.210569197145,10.2193,10.2226,10.2128,10.2226,53328.2106
2005-06-09 12:00:00,31.37,31.41,31.36,31.39,93157.02055497828,10.2226,10.2356,10.2193,10.2291,93157.0206
2005-06-09 12:05:00,31.39,31.39,31.34,31.36,40832.89763248149,10.2291,10.2291,10.2128,10.2193,40832.8976
2005-06-09 12:10:00,31.36,31.37,31.34,31.35,50315.94762909605,10.2193,10.2226,10.2128,10.216,50315.9476
2005-06-09 12:15:00,31.35,31.37,31.34,31.36,44291.42174889387,10.216,10.2226,10.2128,10.2193,44291.4217
2005-06-09 12:20:00,31.37,31.37,31.34,31.37,54220.73292181969,10.2226,10.2226,10.2128,10.2226,54220.7329
2005-06-09 12:25:00,31.36,31.41,31.35,31.4,113796.59995937468,10.2193,10.2356,10.216,10.2323,113796.6
2005-06-09 12:30:00,31.42,31.43,31.39,31.4,65711.95821183498,10.2389,10.2421,10.2291,10.2323,65711.9582
2005-06-09 12:35:00,31.4,31.42,31.39,31.4,45741.7705719055,10.2323,10.2389,10.2291,10.2323,45741.7706
2005-06-09 12:40:00,31.4,31.41,31.37,31.37,35924.024693057494,10.2323,10.2356,10.2226,10.2226,35924.0247
2005-06-09 12:45:00,31.37,31.39,31.35,31.36,26106.278814209483,10.2226,10.2291,10.216,10.2193,26106.2788
2005-06-09 12:50:00,31.34,31.39,31.34,31.37,28783.84587207712,10.2128,10.2291,10.2128,10.2226,28783.8459
2005-06-09 12:55:00,31.37,31.4,31.34,31.34,56117.342921142605,10.2226,10.2323,10.2128,10.2128,56117.3429
2005-06-09 13:00:00,31.34,31.36,31.34,31.34,27891.32351945457,10.2128,10.2193,10.2128,10.2128,27891.3235
2005-06-09 13:05:00,31.34,31.37,31.33,31.34,66381.34997630189,10.2128,10.2226,10.2095,10.2128,66381.35
2005-06-09 13:10:00,31.34,31.34,31.3,31.31,46522.72763045023,10.2128,10.2128,10.1998,10.203,46522.7276
2005-06-09 13:15:00,31.31,31.32,31.27,31.27,59241.17115532152,10.203,10.2063,10.19,10.19,59241.1712
2005-06-09 13:20:00,31.27,31.31,31.26,31.3,90591.01879118846,10.19,10.203,10.1867,10.1998,90591.0188
2005-06-09 13:25:00,31.3,31.34,31.3,31.31,33023.32704703422,10.1998,10.2128,10.1998,10.203,33023.327
2005-06-09 13:30:00,31.31,31.31,31.27,31.28,58125.518214543335,10.203,10.203,10.19,10.1932,58125.5182
2005-06-09 13:35:00,31.29,31.32,31.29,31.29,52324.12292249678,10.1965,10.2063,10.1965,10.1965,52324.1229
2005-06-09 13:40:00,31.29,31.31,31.29,31.29,16288.532935361472,10.1965,10.203,10.1965,10.1965,16288.5329
2005-06-09 13:45:00,31.3,31.31,31.29,31.31,18854.53469915129,10.1998,10.203,10.1965,10.203,18854.5347
2005-06-09 13:50:00,31.31,31.33,31.3,31.31,58237.08350862115,10.203,10.2095,10.1998,10.203,58237.0835
2005-06-09 13:55:00,31.32,31.36,31.31,31.33,44068.29116073823,10.2063,10.2193,10.203,10.2095,44068.2912
2005-06-09 14:00:00,31.34,31.35,31.31,31.33,60245.25880202188,10.2128,10.216,10.203,10.2095,60245.2588
2005-06-09 14:05:00,31.33,31.36,31.32,31.34,27333.497049065485,10.2095,10.2193,10.2063,10.2128,27333.497
2005-06-09 14:10:00,31.34,31.37,31.32,31.32,41836.98527918186,10.2128,10.2226,10.2063,10.2063,41836.9853
2005-06-09 14:15:00,31.33,31.35,31.33,31.34,22089.92822740802,10.2095,10.216,10.2095,10.2128,22089.9282
2005-06-09 14:20:00,31.34,31.35,31.3,31.32,58013.95292046552,10.2128,10.216,10.1998,10.2063,58013.9529
2005-06-09 14:25:00,31.32,31.33,31.3,31.31,32130.80469441167,10.2063,10.2095,10.1998,10.203,32130.8047
2005-06-09 14:30:00,31.31,31.31,31.28,31.3,297656.2045996192,10.203,10.203,10.1932,10.1998,297656.2046
2005-06-09 14:35:00,31.3,31.3,31.27,31.28,94942.06526022336,10.1998,10.1998,10.19,10.1932,94942.0653
2005-06-09 14:40:00,31.26,31.28,31.26,31.26,175492.2075844082,10.1867,10.1932,10.1867,10.1867,175492.2076
2005-06-09 14:45:00,31.27,31.27,31.25,31.25,139568.1828913507,10.19,10.19,10.1835,10.1835,139568.1829
2005-06-09 14:50:00,31.24,31.25,31.23,31.24,136667.4852453274,10.1802,10.1835,10.1769,10.1802,136667.4852
2005-06-09 14:55:00,31.24,31.24,31.22,31.22,119040.16878103212,10.1802,10.1802,10.1737,10.1737,119040.1688
2005-06-09 15:00:00,31.23,31.23,31.22,31.22,77761.00997223935,10.1769,10.1769,10.1737,10.1737,77761.01
2005-06-09 15:05:00,31.23,31.23,31.22,31.23,119040.16878103212,10.1769,10.1769,10.1737,10.1769,119040.1688
2005-06-09 15:10:00,31.23,31.24,31.19,31.2,187987.52052112384,10.1769,10.1802,10.1639,10.1672,187987.5205
2005-06-09 15:15:00,31.2,31.2,31.18,31.18,177388.81758373108,10.1672,10.1672,10.1606,10.1606,177388.8176
2005-06-09 15:20:00,31.19,31.19,31.17,31.17,88694.40879186554,10.1639,10.1639,10.1574,10.1574,88694.4088
2005-06-09 15:25:00,31.17,31.17,31.15,31.15,116920.42819355358,10.1574,10.1574,10.1509,10.1509,116920.4282
2005-06-09 15:30:00,31.16,31.16,31.15,31.16,190553.5222849137,10.1541,10.1541,10.1509,10.1541,190553.5223
2005-06-09 15:35:00,31.15,31.23,31.15,31.22,110226.51054888449,10.1509,10.1769,10.1509,10.1737,110226.5105
2005-06-09 15:40:00,31.21,31.24,31.2,31.24,118259.2117224874,10.1704,10.1802,10.1672,10.1802,118259.2117
2005-06-09 15:45:00,31.24,31.24,31.21,31.21,248455.90991130137,10.1802,10.1802,10.1704,10.1704,248455.9099
2005-06-09 15:50:00,31.22,31.23,31.21,31.21,125064.69466123432,10.1737,10.1769,10.1704,10.1704,125064.6947
2005-06-09 15:55:00,31.21,31.22,31.19,31.21,250575.6504987799,10.1704,10.1737,10.1639,10.1704,250575.6505
2005-06-10 09:30:00,31.21,31.33,31.17,31.24,201821.6169867733,10.1704,10.2095,10.1574,10.1802,201821.617
2005-06-10 09:35:00,31.24,31.27,31.19,31.24,85347.449969531,10.1802,10.19,10.1639,10.1802,85347.45
2005-06-10 09:40:00,31.24,31.25,31.17,31.17,188880.0428737464,10.1802,10.1835,10.1574,10.1574,188880.0429
2005-06-10 09:45:00,31.17,31.22,31.17,31.18,57567.69174415424,10.1574,10.1737,10.1574,10.1606,57567.6917
2005-06-10 09:50:00,31.19,31.19,31.17,31.17,106879.55172654994,10.1639,10.1639,10.1574,10.1574,106879.5517
2005-06-10 09:55:00,31.17,31.17,31.15,31.16,91929.80232012228,10.1574,10.1574,10.1509,10.1541,91929.8023
2005-06-10 10:00:00,31.17,31.19,31.15,31.18,77872.57526631717,10.1574,10.1639,10.1509,10.1606,77872.5753
2005-06-10 10:05:00,31.19,31.26,31.18,31.23,208292.4040432868,10.1639,10.1867,10.1606,10.1769,208292.404
2005-06-10 10:10:00,31.24,31.25,31.19,31.2,94607.36937798992,10.1802,10.1835,10.1639,10.1672,94607.3694
2005-06-10 10:15:00,31.19,31.21,31.19,31.19,51096.90468764078,10.1639,10.1704,10.1639,10.1639,51096.9047
2005-06-10 10:20:00,31.19,31.21,31.19,31.21,71513.35350388153,10.1639,10.1704,10.1639,10.1704,71513.3535
2005-06-10 10:25:00,31.21,31.26,31.2,31.23,62811.2605658117,10.1704,10.1867,10.1672,10.1769,62811.2606
2005-06-10 10:30:00,31.23,31.26,31.21,31.25,77649.44467816154,10.1769,10.1867,10.1704,10.1835,77649.4447
2005-06-10 10:35:00,31.26,31.26,31.24,31.26,47749.94586530623,10.1867,10.1867,10.1802,10.1867,47749.9459
2005-06-10 10:40:00,31.25,31.26,31.24,31.24,158311.15229642417,10.1835,10.1867,10.1802,10.1802,158311.1523
2005-06-10 10:45:00,31.23,31.26,31.22,31.26,59798.99762571061,10.1769,10.1867,10.1737,10.1867,59798.9976
2005-06-10 10:50:00,31.26,31.32,31.26,31.31,156079.8464148678,10.1867,10.2063,10.1867,10.203,156079.8464
2005-06-10 10:55:00,31.3,31.31,31.27,31.27,59575.86703755497,10.1998,10.203,10.19,10.19,59575.867
2005-06-10 11:00:00,31.27,31.27,31.23,31.25,37709.069398302585,10.19,10.19,10.1769,10.1835,37709.0694
2005-06-10 11:05:00,31.24,31.26,31.2,31.21,85793.71114584227,10.1802,10.1867,10.1672,10.1704,85793.7111
2005-06-10 11:10:00,31.21,31.3,31.21,31.23,41279.15880879277,10.1704,10.1998,10.1704,10.1769,41279.1588
2005-06-10 11:15:00,31.22,31.23,31.2,31.23,40386.63645617022,10.1737,10.1769,10.1672,10.1769,40386.6365
2005-06-10 11:20:00,31.24,31.25,31.22,31.23,51877.86174618551,10.1802,10.1835,10.1737,10.1769,51877.8617
2005-06-10 11:25:00,31.22,31.25,31.22,31.22,118482.34231064304,10.1737,10.1835,10.1737,10.1737,118482.3423
2005-06-10 11:30:00,31.23,31.23,31.2,31.21,56228.90821522042,10.1769,10.1769,10.1672,10.1704,56228.9082
2005-06-10 11:35:00,31.2,31.21,31.16,31.17,57902.387626387695,10.1672,10.1704,10.1541,10.1574,57902.3876
2005-06-10 11:40:00,31.17,31.21,31.17,31.18,65154.13174144589,10.1574,10.1704,10.1574,10.1606,65154.1317
2005-06-10 11:45:00,31.17,31.21,31.17,31.19,44626.11763112732,10.1574,10.1704,10.1574,10.1639,44626.1176
2005-06-10 11:50:00,31.18,31.2,31.16,31.18,58683.344684932425,10.1606,10.1672,10.1541,10.1606,58683.3447
2005-06-10 11:55:00,31.18,31.19,31.14,31.17,106544.85584431648,10.1606,10.1639,10.1476,10.1574,106544.8558
2005-06-10 12:00:00,31.17,31.21,31.16,31.2,82223.62173535209,10.1574,10.1704,10.1541,10.1672,82223.6217
2005-06-10 12:05:00,31.19,31.2,31.16,31.18,70732.3964453368,10.1639,10.1672,10.1541,10.1606,70732.3964
2005-06-10 12:10:00,31.18,31.2,31.16,31.17,36147.15528121313,10.1606,10.1672,10.1541,10.1574,36147.1553
2005-06-10 12:15:00,31.17,31.17,31.11,31.13,94272.67349575646,10.1574,10.1574,10.1378,10.1444,94272.6735
2005-06-10 12:20:00,31.12,31.16,31.11,31.14,49200.29468831787,10.1411,10.1541,10.1378,10.1476,49200.2947
2005-06-10 12:25:00,31.14,31.14,31.11,31.14,55001.68998036442,10.1476,10.1476,10.1378,10.1476,55001.69
2005-06-10 12:30:00,31.13,31.17,31.13,31.17,63703.78291843425,10.1444,10.1574,10.1444,10.1574,63703.7829
2005-06-10 12:35:00,31.17,31.2,31.17,31.18,72294.31056242625,10.1574,10.1672,10.1574,10.1606,72294.3106
2005-06-10 12:40:00,31.19,31.19,31.15,31.17,45295.50939559423,10.1639,10.1639,10.1509,10.1574,45295.5094
2005-06-10 12:45:00,31.17,31.17,31.15,31.17,42729.50763180441,10.1574,10.1574,10.1509,10.1574,42729.5076
2005-06-10 12:50:00,31.17,31.17,31.16,31.17,35031.50234043495,10.1574,10.1574,10.1541,10.1574,35031.5023
2005-06-10 12:55:00,31.18,31.2,31.17,31.2,65488.82762367934,10.1606,10.1672,10.1574,10.1672,65488.8276
2005-06-10 13:00:00,31.19,31.2,31.17,31.19,47749.94586530623,10.1639,10.1672,10.1574,10.1639,47749.9459
2005-06-10 13:05:00,31.19,31.2,31.17,31.17,55782.64703890915,10.1639,10.1672,10.1574,10.1574,55782.647
2005-06-10 13:10:00,31.17,31.22,31.15,31.22,93045.45526090046,10.1574,10.1737,10.1509,10.1737,93045.4553
2005-06-10 13:15:00,31.21,31.22,31.18,31.19,36258.72057529095,10.1704,10.1737,10.1606,10.1639,36258.7206
2005-06-10 13:20:00,31.19,31.24,31.19,31.23,105206.07231538264,10.1639,10.1802,10.1639,10.1769,105206.0723
2005-06-10 13:25:00,31.23,31.25,31.17,31.2,49423.42527647351,10.1769,10.1835,10.1574,10.1672,49423.4253
2005-06-10 13:30:00,31.21,31.24,31.18,31.24,67497.00291708007,10.1704,10.1802,10.1606,10.1802,67497.0029
2005-06-10 13:35:00,31.24,31.28,31.23,31.28,80661.70761826263,10.1802,10.1932,10.1769,10.1932,80661.7076
2005-06-10 13:40:00,31.27,31.27,31.25,31.26,89363.80055633246,10.19,10.19,10.1835,10.1867,89363.8006
2005-06-10 13:45:00,31.26,31.27,31.24,31.25,71290.2229157259,10.1867,10.19,10.1802,10.1835,71290.2229
2005-06-10 13:50:00,31.25,31.29,31.24,31.28,130308.26348289178,10.1835,10.1965,10.1802,10.1932,130308.2635
2005-06-10 13:55:00,31.27,31.3,31.26,31.3,94942.06526022336,10.19,10.1998,10.1867,10.1998,94942.0653
2005-06-10 14:00:00,31.28,31.3,31.27,31.3,95723.0223187681,10.1932,10.1998,10.19,10.1998,95723.0223
2005-06-10 14:05:00,31.29,31.33,31.27,31.31,165005.06994109327,10.1965,10.2095,10.19,10.203,165005.0699
2005-06-10 14:10:00,31.31,31.31,31.28,31.28,70843.96173941462,10.203,10.203,10.1932,10.1932,70843.9617
2005-06-10 14:15:00,31.29,31.3,31.27,31.28,91037.27996749974,10.1965,10.1998,10.19,10.1932,91037.28
2005-06-10 14:20:00,31.28,31.31,31.27,31.28,83116.14408797464,10.1932,10.203,10.19,10.1932,83116.1441
2005-06-10 14:25:00,31.28,31.3,31.26,31.27,239307.55579692023,10.1932,10.1998,10.1867,10.19,239307.5558
2005-06-10 14:30:00,31.27,31.28,31.25,31.25,73186.8329150488,10.19,10.1932,10.1835,10.1835,73186.8329
2005-06-10 14:35:00,31.26,31.28,31.25,31.28,228820.4181536053,10.1867,10.1932,10.1835,10.1932,228820.4182
2005-06-10 14:40:00,31.28,31.29,31.24,31.24,81777.36055904081,10.1932,10.1965,10.1802,10.1802,81777.3606
2005-06-10 14:45:00,31.24,31.25,31.21,31.21,117589.81995802048,10.1802,10.1835,10.1704,10.1704,117589.82
2005-06-10 14:50:00,31.2,31.22,31.2,31.21,114689.1223119972,10.1672,10.1737,10.1672,10.1704,114689.1223
2005-06-10 14:55:00,31.2,31.21,31.17,31.18,130977.65524735868,10.1672,10.1704,10.1574,10.1606,130977.6552
2005-06-10 15:00:00,31.18,31.24,31.18,31.22,98512.15467071356,10.1606,10.1802,10.1606,10.1737,98512.1547
2005-06-10 15:05:00,31.22,31.24,31.19,31.24,110003.37996072884,10.1737,10.1802,10.1639,10.1802,110003.38
2005-06-10 15:10:00,31.24,31.28,31.23,31.24,135217.1364223158,10.1802,10.1932,10.1769,10.1802,135217.1364
2005-06-10 15:15:00,31.23,31.25,31.21,31.22,119263.29936918776,10.1769,10.1835,10.1704,10.1737,119263.2994
2005-06-10 15:20:00,31.23,31.26,31.22,31.26,159092.10935496888,10.1769,10.1867,10.1737,10.1867,159092.1094
2005-06-10 15:25:00,31.26,31.28,31.24,31.26,159426.80523720235,10.1867,10.1932,10.1802,10.1867,159426.8052
2005-06-10 15:30:00,31.27,31.28,31.26,31.28,99516.24231741393,10.19,10.1932,10.1867,10.1932,99516.2423
2005-06-10 15:35:00,31.27,31.29,31.26,31.26,96169.28349507938,10.19,10.1965,10.1867,10.1867,96169.2835
2005-06-10 15:40:00,31.27,31.27,31.25,31.25,135663.39759862705,10.19,10.19,10.1835,10.1835,135663.3976
2005-06-10 15:45:00,31.26,31.26,31.25,31.26,95388.32643653464,10.1867,10.1867,10.1835,10.1867,95388.3264
2005-06-10 15:50:00,31.25,31.25,31.2,31.22,135663.39759862705,10.1835,10.1835,10.1672,10.1737,135663.3976
2005-06-10 15:55:00,31.22,31.26,31.2,31.24,280028.88813532394,10.1737,10.1867,10.1672,10.1802,280028.8881
2005-06-13 09:30:00,31.19,31.28,31.19,31.26,178950.73170082056,10.1639,10.1932,10.1639,10.1867,178950.7317
2005-06-13 09:35:00,31.26,31.28,31.23,31.26,41390.72410287059,10.1867,10.1932,10.1769,10.1867,41390.7241
2005-06-13 09:40:00,31.26,31.29,31.25,31.27,67385.43762300225,10.1867,10.1965,10.1835,10.19,67385.4376
2005-06-13 09:45:00,31.26,31.28,31.21,31.23,40721.33233840368,10.1867,10.1932,10.1704,10.1769,40721.3323
2005-06-13 09:50:00,31.25,31.26,31.2,31.21,26440.974696442936,10.1835,10.1867,10.1672,10.1704,26440.9747
2005-06-13 09:55:00,31.22,31.22,31.2,31.21,47303.68468899496,10.1737,10.1737,10.1672,10.1704,47303.6847
2005-06-13 10:00:00,31.21,31.22,31.17,31.2,57344.56115599861,10.1704,10.1737,10.1574,10.1672,57344.5612
2005-06-13 10:05:00,31.2,31.22,31.16,31.17,60133.69350794407,10.1672,10.1737,10.1541,10.1574,60133.6935
2005-06-13 10:10:00,31.18,31.21,31.17,31.2,26998.80116683203,10.1606,10.1704,10.1574,10.1672,26998.8012
2005-06-13 10:15:00,31.2,31.23,31.17,31.18,35924.024693057494,10.1672,10.1769,10.1574,10.1606,35924.0247
2005-06-13 10:20:00,31.19,31.21,31.19,31.21,25994.713520131663,10.1639,10.1704,10.1639,10.1704,25994.7135
2005-06-13 10:25:00,31.2,31.22,31.18,31.2,26887.23587275421,10.1672,10.1737,10.1606,10.1672,26887.2359
2005-06-13 10:30:00,31.21,31.25,31.2,31.24,65042.56644736807,10.1704,10.1835,10.1672,10.1802,65042.5664
2005-06-13 10:35:00,31.25,31.29,31.22,31.27,102082.24408120374,10.1835,10.1965,10.1737,10.19,102082.2441
2005-06-13 10:40:00,31.26,31.33,31.26,31.31,57344.56115599861,10.1867,10.2095,10.1867,10.203,57344.5612
2005-06-13 10:45:00,31.31,31.37,31.3,31.37,109557.11878441756,10.203,10.2226,10.1998,10.2226,109557.1188
2005-06-13 10:50:00,31.37,31.37,31.35,31.35,55001.68998036442,10.2226,10.2226,10.216,10.216,55001.69
2005-06-13 10:55:00,31.35,31.37,31.34,31.37,44514.5523370495,10.216,10.2226,10.2128,10.2226,44514.5523
2005-06-13 11:00:00,31.37,31.39,31.36,31.38,73744.6593854379,10.2226,10.2291,10.2193,10.2258,73744.6594
2005-06-13 11:05:00,31.38,31.45,31.37,31.44,80438.577030107,10.2258,10.2486,10.2226,10.2454,80438.577
2005-06-13 11:10:00,31.44,31.48,31.43,31.47,84454.92761690845,10.2454,10.2584,10.2421,10.2551,84454.9276
2005-06-13 11:15:00,31.46,31.48,31.46,31.46,38824.72233908077,10.2519,10.2584,10.2519,10.2519,38824.7223
2005-06-13 11:20:00,31.46,31.46,31.43,31.44,76310.66114922772,10.2519,10.2519,10.2421,10.2454,76310.6611
2005-06-13 11:25:00,31.44,31.44,31.41,31.43,67831.69879931353,10.2454,10.2454,10.2356,10.2421,67831.6988
2005-06-13 11:30:00,31.43,31.43,31.41,31.42,66158.21938814624,10.2421,10.2421,10.2356,10.2389,66158.2194
2005-06-13 11:35:00,31.41,31.43,31.39,31.4,77314.74879592808,10.2356,10.2421,10.2291,10.2323,77314.7488
2005-06-13 11:40:00,31.42,31.42,31.39,31.41,55224.82056852006,10.2389,10.2389,10.2291,10.2356,55224.8206
2005-06-13 11:45:00,31.41,31.42,31.38,31.41,66604.48056445752,10.2356,10.2389,10.2258,10.2356,66604.4806
2005-06-13 11:50:00,31.4,31.41,31.38,31.4,51877.86174618551,10.2323,10.2356,10.2258,10.2323,51877.8617
2005-06-13 11:55:00,31.4,31.43,31.4,31.42,50539.07821725169,10.2323,10.2421,10.2323,10.2389,50539.0782
2005-06-13 12:00:00,31.42,31.42,31.39,31.4,28337.584695765847,10.2389,10.2389,10.2291,10.2323,28337.5847
2005-06-13 12:05:00,31.4,31.42,31.4,31.41,13945.661759727289,10.2323,10.2389,10.2323,10.2356,13945.6618
2005-06-13 12:10:00,31.4,31.41,31.39,31.41,31796.108812178216,10.2323,10.2356,10.2291,10.2356,31796.1088
2005-06-13 12:15:00,31.41,31.42,31.39,31.42,23317.146462264023,10.2356,10.2389,10.2291,10.2389,23317.1465
2005-06-13 12:20:00,31.4,31.42,31.39,31.41,25660.01763789821,10.2323,10.2389,10.2291,10.2356,25660.0176
2005-06-13 12:25:00,31.4,31.42,31.39,31.4,32019.23940033385,10.2323,10.2389,10.2291,10.2323,32019.2394
2005-06-13 12:30:00,31.41,31.43,31.4,31.41,20974.27528662984,10.2356,10.2421,10.2323,10.2356,20974.2753
2005-06-13 12:35:00,31.4,31.4,31.38,31.39,14726.618818272016,10.2323,10.2323,10.2258,10.2291,14726.6188
2005-06-13 12:40:00,31.39,31.43,31.38,31.43,56452.03880337606,10.2291,10.2421,10.2258,10.2421,56452.0388
2005-06-13 12:45:00,31.43,31.43,31.41,31.42,33581.15351742331,10.2421,10.2421,10.2356,10.2389,33581.1535
2005-06-13 12:50:00,31.41,31.45,31.41,31.44,51654.73115802987,10.2356,10.2486,10.2356,10.2454,51654.7312
2005-06-13 12:55:00,31.43,31.45,31.42,31.43,21085.84058070766,10.2421,10.2486,10.2389,10.2421,21085.8406
2005-06-13 13:00:00,31.41,31.43,31.4,31.43,25660.01763789821,10.2356,10.2421,10.2323,10.2421,25660.0176
2005-06-13 13:05:00,31.43,31.46,31.42,31.42,35924.024693057494,10.2421,10.2519,10.2389,10.2389,35924.0247
2005-06-13 13:10:00,31.43,31.43,31.4,31.41,10933.398819626193,10.2421,10.2421,10.2323,10.2356,10933.3988
2005-06-13 13:15:00,31.4,31.41,31.38,31.39,21643.66705109675,10.2323,10.2356,10.2258,10.2291,21643.6671
2005-06-13 13:20:00,31.39,31.42,31.38,31.42,34473.67587004585,10.2291,10.2389,10.2258,10.2389,34473.6759
2005-06-13 13:25:00,31.41,31.45,31.41,31.43,49088.72939424005,10.2356,10.2486,10.2356,10.2421,49088.7294
2005-06-13 13:30:00,31.43,31.43,31.41,31.43,316399.1740046927,10.2421,10.2421,10.2356,10.2421,316399.174
2005-06-13 13:35:00,31.43,31.46,31.42,31.44,39494.11410354768,10.2421,10.2519,10.2389,10.2454,39494.1141
2005-06-13 13:40:00,31.43,31.43,31.41,31.42,31461.41292994476,10.2421,10.2421,10.2356,10.2389,31461.4129
2005-06-13 13:45:00,31.42,31.43,31.41,31.42,45072.3788074386,10.2389,10.2421,10.2356,10.2389,45072.3788
2005-06-13 13:50:00,31.41,31.42,31.39,31.41,41502.28939694841,10.2356,10.2389,10.2291,10.2356,41502.2894
2005-06-13 13:55:00,31.42,31.43,31.38,31.39,117366.68936986483,10.2389,10.2421,10.2258,10.2291,117366.6894
2005-06-13 14:00:00,31.38,31.4,31.37,31.38,69058.91703416953,10.2258,10.2323,10.2226,10.2258,69058.917
2005-06-13 14:05:00,31.39,31.42,31.38,31.4,47526.81527715059,10.2291,10.2389,10.2258,10.2323,47526.8153
2005-06-13 14:10:00,31.4,31.43,31.4,31.4,53997.60233366406,10.2323,10.2421,10.2323,10.2323,53997.6023
2005-06-13 14:15:00,31.41,31.42,31.38,31.39,35366.1982226684,10.2356,10.2389,10.2258,10.2291,35366.1982
2005-06-13 14:20:00,31.38,31.4,31.37,31.39,63480.652330278615,10.2258,10.2323,10.2226,10.2291,63480.6523
2005-06-13 14:25:00,31.39,31.39,31.36,31.38,28560.715283921483,10.2291,10.2291,10.2193,10.2258,28560.7153
2005-06-13 14:30:00,31.37,31.38,31.33,31.37,148604.97171165398,10.2226,10.2258,10.2095,10.2226,148604.9717
2005-06-13 14:35:00,31.36,31.41,31.36,31.4,57456.12645007642,10.2193,10.2356,10.2193,10.2323,57456.1265
2005-06-13 14:40:00,31.41,31.41,31.37,31.4,45072.3788074386,10.2356,10.2356,10.2226,10.2323,45072.3788
2005-06-13 14:45:00,31.39,31.41,31.35,31.41,38043.76528053604,10.2291,10.2356,10.216,10.2356,38043.7653
2005-06-13 14:50:00,31.4,31.42,31.39,31.4,50650.64351132951,10.2323,10.2389,10.2291,10.2323,50650.6435
2005-06-13 14:55:00,31.4,31.41,31.39,31.4,39940.37527985895,10.2323,10.2356,10.2291,10.2323,39940.3753
2005-06-13 15:00:00,31.4,31.41,31.35,31.37,47638.380571228416,10.2323,10.2356,10.216,10.2226,47638.3806
2005-06-13 15:05:00,31.36,31.37,31.32,31.34,75864.39997291645,10.2193,10.2226,10.2063,10.2128,75864.4
2005-06-13 15:10:00,31.34,31.34,31.32,31.33,38378.4611627695,10.2128,10.2128,10.2063,10.2095,38378.4612
2005-06-13 15:15:00,31.33,31.33,31.26,31.26,121829.30113297758,10.2095,10.2095,10.1867,10.1867,121829.3011
2005-06-13 15:20:00,31.26,31.32,31.26,31.28,82781.44820574118,10.1867,10.2063,10.1867,10.1932,82781.4482
2005-06-13 15:25:00,31.28,31.29,31.26,31.27,74637.18173806045,10.1932,10.1965,10.1867,10.19,74637.1817
2005-06-13 15:30:00,31.27,31.28,31.26,31.28,73186.8329150488,10.19,10.1932,10.1867,10.1932,73186.8329
2005-06-13 15:35:00,31.28,31.29,31.24,31.28,108664.59643179504,10.1932,10.1965,10.1802,10.1932,108664.5964
2005-06-13 15:40:00,31.27,31.31,31.27,31.27,77984.140560395,10.19,10.203,10.19,10.19,77984.1406
2005-06-13 15:45:00,31.27,31.28,31.25,31.27,98065.89349440228,10.19,10.1932,10.1835,10.19,98065.8935
2005-06-13 15:50:00,31.27,31.32,31.26,31.29,178058.209348198,10.19,10.2063,10.1867,10.1965,178058.2093
2005-06-13 15:55:00,31.29,31.3,31.26,31.27,183748.0393461668,10.1965,10.1998,10.1867,10.19,183748.0393
2005-06-14 09:30:00,31.29,31.34,31.26,31.28,171252.72640945108,10.1965,10.2128,10.1867,10.1932,171252.7264
2005-06-14 09:35:00,31.28,31.34,31.25,31.31,43622.02998442696,10.1932,10.2128,10.1835,10.203,43622.03
2005-06-14 09:40:00,31.32,31.34,31.26,31.31,39382.54880946986,10.2063,10.2128,10.1867,10.203,39382.5488
2005-06-14 09:45:00,31.32,31.34,31.28,31.29,41056.028220637134,10.2063,10.2128,10.1932,10.1965,41056.0282
2005-06-14 09:50:00,31.29,31.36,31.29,31.34,56452.03880337606,10.1965,10.2193,10.1965,10.2128,56452.0388
2005-06-14 09:55:00,31.34,31.36,31.28,31.36,67608.5682111579,10.2128,10.2193,10.1932,10.2193,67608.5682
2005-06-14 10:00:00,31.36,31.37,31.32,31.34,74525.61644398262,10.2193,10.2226,10.2063,10.2128,74525.6164
2005-06-14 10:05:00,31.34,31.36,31.31,31.34,70397.70056310335,10.2128,10.2193,10.203,10.2128,70397.7006
2005-06-14 10:10:00,31.34,31.39,31.34,31.38,60691.51997833316,10.2128,10.2291,10.2128,10.2258,60691.52
2005-06-14 10:15:00,31.39,31.39,31.36,31.37,52881.94939288587,10.2291,10.2291,10.2193,10.2226,52881.9494
2005-06-14 10:20:00,31.38,31.4,31.35,31.4,230605.46285885043,10.2258,10.2323,10.216,10.2323,230605.4629
2005-06-14 10:25:00,31.4,31.4,31.37,31.38,83673.97055836373,10.2323,10.2323,10.2226,10.2258,83673.9706
2005-06-14 10:30:00,31.37,31.37,31.34,31.36,25883.148226053847,10.2226,10.2226,10.2128,10.2193,25883.1482
2005-06-14 10:35:00,31.35,31.39,31.34,31.39,44402.98704297168,10.216,10.2291,10.2128,10.2291,44402.987
2005-06-14 10:40:00,31.39,31.42,31.38,31.4,70063.0046808699,10.2291,10.2389,10.2258,10.2323,70063.0047
2005-06-14 10:45:00,31.4,31.41,31.39,31.4,52435.6882165746,10.2323,10.2356,10.2291,10.2323,52435.6882
2005-06-14 10:50:00,31.41,31.41,31.38,31.4,73075.26762097099,10.2356,10.2356,10.2258,10.2323,73075.2676
2005-06-14 10:55:00,31.41,31.42,31.38,31.41,38043.76528053604,10.2356,10.2389,10.2258,10.2356,38043.7653
2005-06-14 11:00:00,31.4,31.41,31.38,31.38,37262.80822199131,10.2323,10.2356,10.2258,10.2258,37262.8082
2005-06-14 11:05:00,31.39,31.4,31.38,31.38,38266.89586869168,10.2291,10.2323,10.2258,10.2258,38266.8959
2005-06-14 11:10:00,31.38,31.4,31.37,31.4,46634.29292452805,10.2258,10.2323,10.2226,10.2323,46634.2929
2005-06-14 11:15:00,31.4,31.42,31.39,31.42,52993.514686963696,10.2323,10.2389,10.2291,10.2389,52993.5147
2005-06-14 11:20:00,31.41,31.42,31.38,31.38,40721.33233840368,10.2356,10.2389,10.2258,10.2258,40721.3323
2005-06-14 11:25:00,31.39,31.39,31.34,31.35,44626.11763112732,10.2291,10.2291,10.2128,10.216,44626.1176
2005-06-14 11:30:00,31.35,31.36,31.32,31.34,31238.282341789123,10.216,10.2193,10.2063,10.2128,31238.2823
2005-06-14 11:35:00,31.35,31.36,31.33,31.34,45964.90116006114,10.216,10.2193,10.2095,10.2128,45964.9012
2005-06-14 11:40:00,31.34,31.39,31.34,31.38,68277.9599756248,10.2128,10.2291,10.2128,10.2258,68277.96
2005-06-14 11:45:00,31.38,31.41,31.37,31.4,29564.80293062185,10.2258,10.2356,10.2226,10.2323,29564.8029
2005-06-14 11:50:00,31.4,31.42,31.39,31.39,54332.29821589752,10.2323,10.2389,10.2291,10.2291,54332.2982
2005-06-14 11:55:00,31.4,31.4,31.38,31.39,21308.971168863296,10.2323,10.2323,10.2258,10.2291,21308.9712
2005-06-14 12:00:00,31.38,31.39,31.34,31.36,57232.99586192079,10.2258,10.2291,10.2128,10.2193,57232.9959
2005-06-14 12:05:00,31.36,31.37,31.33,31.34,35924.024693057494,10.2193,10.2226,10.2095,10.2128,35924.0247
2005-06-14 12:10:00,31.34,31.37,31.34,31.36,22089.92822740802,10.2128,10.2226,10.2128,10.2193,22089.9282
2005-06-14 12:15:00,31.36,31.38,31.35,31.36,25213.75646158693,10.2193,10.2258,10.216,10.2193,25213.7565
2005-06-14 12:20:00,31.36,31.37,31.34,31.35,60468.38939017752,10.2193,10.2226,10.2128,10.216,60468.3894
2005-06-14 12:25:00,31.36,31.37,31.34,31.35,18966.099993229112,10.2193,10.2226,10.2128,10.216,18966.1
2005-06-14 12:30:00,31.34,31.34,31.33,31.34,14615.053524194198,10.2128,10.2128,10.2095,10.2128,14615.0535
2005-06-14 12:35:00,31.35,31.38,31.34,31.38,27779.75822537676,10.216,10.2258,10.2128,10.2258,27779.7582
2005-06-14 12:40:00,31.38,31.38,31.36,31.37,28560.715283921483,10.2258,10.2258,10.2193,10.2226,28560.7153
2005-06-14 12:45:00,31.37,31.39,31.35,31.39,30792.02116547785,10.2226,10.2291,10.216,10.2291,30792.0212
2005-06-14 12:50:00,31.39,31.4,31.37,31.4,50315.94762909605,10.2291,10.2323,10.2226,10.2323,50315.9476
2005-06-14 12:55:00,31.39,31.4,31.37,31.39,45295.50939559423,10.2291,10.2323,10.2226,10.2291,45295.5094
2005-06-14 13:00:00,31.39,31.4,31.34,31.37,42283.246455493136,10.2291,10.2323,10.2128,10.2226,42283.2465
2005-06-14 13:05:00,31.38,31.41,31.37,31.37,45183.94410151641,10.2258,10.2356,10.2226,10.2226,45183.9441
2005-06-14 13:10:00,31.39,31.39,31.34,31.34,54109.167627741874,10.2291,10.2291,10.2128,10.2128,54109.1676
2005-06-14 13:15:00,31.34,31.36,31.34,31.35,23874.97293265312,10.2128,10.2193,10.2128,10.216,23874.9729
2005-06-14 13:20:00,31.36,31.4,31.35,31.39,56117.342921142605,10.2193,10.2323,10.216,10.2291,56117.3429
2005-06-14 13:25:00,31.39,31.42,31.37,31.42,61584.0423309557,10.2291,10.2389,10.2226,10.2389,61584.0423
2005-06-14 13:30:00,31.41,31.42,31.34,31.37,48977.16410016224,10.2356,10.2389,10.2128,10.2226,48977.1641
2005-06-14 13:35:00,31.37,31.37,31.34,31.36,46076.46645413896,10.2226,10.2226,10.2128,10.2193,46076.4665
2005-06-14 13:40:00,31.35,31.39,31.35,31.38,33581.15351742331,10.216,10.2291,10.216,10.2258,33581.1535
2005-06-14 13:45:00,31.38,31.42,31.38,31.41,84566.49291098627,10.2258,10.2389,10.2258,10.2356,84566.4929
2005-06-14 13:50:00,31.41,31.42,31.39,31.4,16065.402347205834,10.2356,10.2389,10.2291,10.2323,16065.4023
2005-06-14 13:55:00,31.4,31.42,31.4,31.41,49981.2517468626,10.2323,10.2389,10.2323,10.2356,49981.2517
2005-06-14 14:00:00,31.42,31.43,31.39,31.39,67608.5682111579,10.2389,10.2421,10.2291,10.2291,67608.5682
2005-06-14 14:05:00,31.39,31.4,31.38,31.39,22089.92822740802,10.2291,10.2323,10.2258,10.2291,22089.9282
2005-06-14 14:10:00,31.39,31.39,31.36,31.37,69282.04762232516,10.2291,10.2291,10.2193,10.2226,69282.0476
2005-06-14 14:15:00,31.36,31.37,31.35,31.36,19412.361169540385,10.2193,10.2226,10.216,10.2193,19412.3612
2005-06-14 14:20:00,31.36,31.37,31.34,31.36,52547.253510652416,10.2193,10.2226,10.2128,10.2193,52547.2535
2005-06-14 14:25:00,31.36,31.36,31.31,31.33,96169.28349507938,10.2193,10.2193,10.203,10.2095,96169.2835
2005-06-14 14:30:00,31.32,31.33,31.31,31.32,49311.85998239569,10.2063,10.2095,10.203,10.2063,49311.86
2005-06-14 14:35:00,31.31,31.33,31.31,31.33,37709.069398302585,10.203,10.2095,10.203,10.2095,37709.0694
2005-06-14 14:40:00,31.33,31.33,31.32,31.33,73186.8329150488,10.2095,10.2095,10.2063,10.2095,73186.8329
2005-06-14 14:45:00,31.33,31.33,31.3,31.33,85682.14585176445,10.2095,10.2095,10.1998,10.2095,85682.1459
2005-06-14 14:50:00,31.33,31.34,31.32,31.33,42283.246455493136,10.2095,10.2128,10.2063,10.2095,42283.2465
2005-06-14 14:55:00,31.33,31.34,31.32,31.34,97173.37114177976,10.2095,10.2128,10.2063,10.2128,97173.3711
2005-06-14 15:00:00,31.34,31.35,31.34,31.35,30011.06410693312,10.2128,10.216,10.2128,10.216,30011.0641
2005-06-14 15:05:00,31.35,31.38,31.34,31.38,51543.16586395205,10.216,10.2258,10.2128,10.2258,51543.1659
2005-06-14 15:10:00,31.38,31.39,31.37,31.39,78653.5323248619,10.2258,10.2291,10.2226,10.2291,78653.5323
2005-06-14 15:15:00,31.39,31.42,31.38,31.41,42506.37704364877,10.2291,10.2389,10.2258,10.2356,42506.377
2005-06-14 15:20:00,31.41,31.43,31.4,31.42,48419.337629773145,10.2356,10.2421,10.2323,10.2389,48419.3376
2005-06-14 15:25:00,31.42,31.43,31.4,31.4,56005.77762706479,10.2389,10.2421,10.2323,10.2323,56005.7776
2005-06-14 15:30:00,31.4,31.42,31.37,31.4,75641.2693847608,10.2323,10.2389,10.2226,10.2323,75641.2694
2005-06-14 15:35:00,31.37,31.38,31.34,31.35,79322.92408932881,10.2226,10.2258,10.2128,10.216,79322.9241
2005-06-14 15:40:00,31.35,31.38,31.34,31.34,83339.27467613027,10.216,10.2258,10.2128,10.2128,83339.2747
2005-06-14 15:45:00,31.34,31.37,31.34,31.37,78988.22820709535,10.2128,10.2226,10.2128,10.2226,78988.2282
2005-06-14 15:50:00,31.36,31.38,31.36,31.38,96280.8487891572,10.2193,10.2258,10.2193,10.2258,96280.8488
2005-06-14 15:55:00,31.37,31.41,31.37,31.4,146819.9270064089,10.2226,10.2356,10.2226,10.2323,146819.927
2005-06-15 09:30:00,31.39,31.39,31.34,31.37,295090.2028358294,10.2291,10.2291,10.2128,10.2226,295090.2028
2005-06-15 09:35:00,31.36,31.42,31.33,31.34,140014.44406766197,10.2193,10.2389,10.2095,10.2128,140014.4441
2005-06-15 09:40:00,31.33,31.4,31.33,31.36,207399.88169066425,10.2095,10.2323,10.2095,10.2193,207399.8817
2005-06-15 09:45:00,31.37,31.37,31.31,31.33,147377.75347679798,10.2226,10.2226,10.203,10.2095,147377.7535
2005-06-15 09:50:00,31.33,31.33,31.26,31.27,224469.3716845704,10.2095,10.2095,10.1867,10.19,224469.3717
2005-06-15 09:55:00,31.27,31.3,31.26,31.28,211304.66698338787,10.19,10.1998,10.1867,10.1932,211304.667
2005-06-15 10:00:00,31.28,31.3,31.26,31.28,171475.85699760672,10.1932,10.1998,10.1867,10.1932,171475.857
2005-06-15 10:05:00,31.29,31.29,31.26,31.28,113127.20819490775,10.1965,10.1965,10.1867,10.1932,113127.2082
2005-06-15 10:10:00,31.26,31.28,31.25,31.26,59352.73644939934,10.1867,10.1932,10.1835,10.1867,59352.7364
2005-06-15 10:15:00,31.26,31.28,31.25,31.26,97061.80584770192,10.1867,10.1932,10.1835,10.1867,97061.8058
2005-06-15 10:20:00,31.26,31.27,31.26,31.26,47526.81527715059,10.1867,10.19,10.1867,10.1867,47526.8153
2005-06-15 10:25:00,31.26,31.27,31.22,31.23,176607.86052518638,10.1867,10.19,10.1737,10.1769,176607.8605
2005-06-15 10:30:00,31.24,31.27,31.21,31.26,246001.47344158936,10.1802,10.19,10.1704,10.1867,246001.4734
2005-06-15 10:35:00,31.26,31.26,31.23,31.24,116697.29760539794,10.1867,10.1867,10.1769,10.1802,116697.2976
2005-06-15 10:40:00,31.24,31.27,31.23,31.26,182186.1252290773,10.1802,10.19,10.1769,10.1867,182186.1252
2005-06-15 10:45:00,31.26,31.27,31.24,31.26,92822.32467274484,10.1867,10.19,10.1802,10.1867,92822.3247
2005-06-15 10:50:00,31.26,31.28,31.25,31.26,88359.71290963209,10.1867,10.1932,10.1835,10.1867,88359.7129
2005-06-15 10:55:00,31.26,31.26,31.2,31.2,131312.35112959213,10.1867,10.1867,10.1672,10.1672,131312.3511
2005-06-15 11:00:00,31.21,31.23,31.19,31.22,104982.94172722702,10.1704,10.1769,10.1639,10.1737,104982.9417
2005-06-15 11:05:00,31.23,31.26,31.21,31.25,54555.42880405315,10.1769,10.1867,10.1704,10.1835,54555.4288
2005-06-15 11:10:00,31.25,31.25,31.24,31.24,38490.026456847314,10.1835,10.1835,10.1802,10.1802,38490.0265
2005-06-15 11:15:00,31.24,31.26,31.24,31.24,84901.18879321973,10.1802,10.1867,10.1802,10.1802,84901.1888
2005-06-15 11:20:00,31.24,31.26,31.24,31.26,32577.065870722945,10.1802,10.1867,10.1802,10.1867,32577.0659
2005-06-15 11:25:00,31.26,31.26,31.24,31.25,38713.15704500295,10.1867,10.1867,10.1802,10.1835,38713.157
2005-06-15 11:30:00,31.25,31.25,31.24,31.24,69951.43938679207,10.1835,10.1835,10.1802,10.1802,69951.4394
2005-06-15 11:35:00,31.24,31.26,31.24,31.26,58906.47527308807,10.1802,10.1867,10.1802,10.1867,58906.4753
2005-06-15 11:40:00,31.26,31.27,31.24,31.25,73298.39820912662,10.1867,10.19,10.1802,10.1835,73298.3982
2005-06-15 11:45:00,31.25,31.26,31.23,31.23,123837.47642637831,10.1835,10.1867,10.1769,10.1769,123837.4764
2005-06-15 11:50:00,31.22,31.24,31.22,31.23,61807.17291911134,10.1737,10.1802,10.1737,10.1769,61807.1729
2005-06-15 11:55:00,31.22,31.24,31.21,31.22,36928.112339757856,10.1737,10.1802,10.1704,10.1737,36928.1123
2005-06-15 12:00:00,31.22,31.25,31.22,31.24,76980.05291369463,10.1737,10.1835,10.1737,10.1802,76980.0529
2005-06-15 12:05:00,31.23,31.26,31.19,31.25,231832.68109370643,10.1769,10.1867,10.1639,10.1835,231832.6811
2005-06-15 12:10:00,31.26,31.26,31.24,31.25,70174.5699749477,10.1867,10.1867,10.1802,10.1835,70174.57
2005-06-15 12:15:00,31.25,31.27,31.25,31.25,32242.36998848949,10.1835,10.19,10.1835,10.1835,32242.37
2005-06-15 12:20:00,31.26,31.26,31.21,31.23,95946.15290692374,10.1867,10.1867,10.1704,10.1769,95946.1529
2005-06-15 12:25:00,31.23,31.26,31.23,31.25,44179.85645481604,10.1769,10.1867,10.1769,10.1835,44179.8565
2005-06-15 12:30:00,31.26,31.3,31.25,31.29,78876.66291301754,10.1867,10.1998,10.1835,10.1965,78876.6629
2005-06-15 12:35:00,31.29,31.3,31.27,31.28,96838.67525954627,10.1965,10.1998,10.19,10.1932,96838.6753
2005-06-15 12:40:00,31.27,31.28,31.26,31.26,46745.85821860587,10.19,10.1932,10.1867,10.1867,46745.8582
2005-06-15 12:45:00,31.27,31.28,31.26,31.26,27221.931754987665,10.19,10.1932,10.1867,10.1867,27221.9318
2005-06-15 12:50:00,31.27,31.27,31.24,31.25,64819.43585921243,10.19,10.19,10.1802,10.1835,64819.4359
2005-06-15 12:55:00,31.24,31.26,31.24,31.25,46076.46645413896,10.1802,10.1867,10.1802,10.1835,46076.4665
2005-06-15 13:00:00,31.25,31.26,31.25,31.26,38266.89586869168,10.1835,10.1867,10.1835,10.1867,38266.8959
2005-06-15 13:05:00,31.26,31.28,31.26,31.27,51208.4699817186,10.1867,10.1932,10.1867,10.19,51208.47
2005-06-15 13:10:00,31.27,31.27,31.26,31.27,52324.12292249678,10.19,10.19,10.1867,10.19,52324.1229
2005-06-15 13:15:00,31.26,31.29,31.26,31.28,47973.07645346187,10.1867,10.1965,10.1867,10.1932,47973.0765
2005-06-15 13:20:00,31.28,31.29,31.24,31.26,76422.22644330554,10.1932,10.1965,10.1802,10.1867,76422.2264
2005-06-15 13:25:00,31.27,31.28,31.25,31.28,47861.51115938405,10.19,10.1932,10.1835,10.1932,47861.5112
2005-06-15 13:30:00,31.27,31.28,31.23,31.24,53216.64527511933,10.19,10.1932,10.1769,10.1802,53216.6453
2005-06-15 13:35:00,31.24,31.26,31.24,31.26,58348.64880269897,10.1802,10.1867,10.1802,10.1867,58348.6488
2005-06-15 13:40:00,31.26,31.27,31.25,31.27,63480.652330278615,10.1867,10.19,10.1835,10.19,63480.6523
2005-06-15 13:45:00,31.26,31.29,31.26,31.28,29453.237636544032,10.1867,10.1965,10.1867,10.1932,29453.2376
2005-06-15 13:50:00,31.29,31.3,31.27,31.28,57567.69174415424,10.1965,10.1998,10.19,10.1932,57567.6917
2005-06-15 13:55:00,31.28,31.34,31.28,31.33,60133.69350794407,10.1932,10.2128,10.1932,10.2095,60133.6935
2005-06-15 14:00:00,31.32,31.35,31.28,31.32,49088.72939424005,10.2063,10.216,10.1932,10.2063,49088.7294
2005-06-15 14:05:00,31.31,31.32,31.28,31.31,27891.32351945457,10.203,10.2063,10.1932,10.203,27891.3235
2005-06-15 14:10:00,31.3,31.32,31.28,31.32,38713.15704500295,10.1998,10.2063,10.1932,10.2063,38713.157
2005-06-15 14:15:00,31.31,31.4,31.29,31.4,101747.54819897028,10.203,10.2323,10.1965,10.2323,101747.5482
2005-06-15 14:20:00,31.39,31.39,31.35,31.35,51096.90468764078,10.2291,10.2291,10.216,10.216,51096.9047
2005-06-15 14:25:00,31.35,31.41,31.35,31.38,60803.08527241097,10.216,10.2356,10.216,10.2258,60803.0853
2005-06-15 14:30:00,31.38,31.43,31.38,31.43,149162.79818204307,10.2258,10.2421,10.2258,10.2421,149162.7982
2005-06-15 14:35:00,31.43,31.49,31.39,31.4,187875.955227046,10.2421,10.2617,10.2291,10.2323,187875.9552
2005-06-15 14:40:00,31.41,31.45,31.4,31.45,78430.40173670626,10.2356,10.2486,10.2323,10.2486,78430.4017
2005-06-15 14:45:00,31.45,31.46,31.43,31.45,72294.31056242625,10.2486,10.2519,10.2421,10.2486,72294.3106
2005-06-15 14:50:00,31.44,31.47,31.44,31.46,150947.84288728816,10.2454,10.2551,10.2454,10.2519,150947.8429
2005-06-15 14:55:00,31.45,31.45,31.43,31.43,62811.2605658117,10.2486,10.2486,10.2421,10.2421,62811.2606
2005-06-15 15:00:00,31.43,31.44,31.4,31.41,73744.6593854379,10.2421,10.2454,10.2323,10.2356,73744.6594
2005-06-15 15:05:00,31.4,31.45,31.39,31.42,88136.58232147645,10.2323,10.2486,10.2291,10.2389,88136.5823
2005-06-15 15:10:00,31.41,31.45,31.4,31.43,52547.253510652416,10.2356,10.2486,10.2323,10.2421,52547.2535
2005-06-15 15:15:00,31.43,31.43,31.42,31.43,46522.72763045023,10.2421,10.2421,10.2389,10.2421,46522.7276
2005-06-15 15:20:00,31.42,31.48,31.42,31.47,96615.54467139064,10.2389,10.2584,10.2389,10.2551,96615.5447
2005-06-15 15:25:00,31.47,31.48,31.45,31.48,94161.10820167864,10.2551,10.2584,10.2486,10.2584,94161.1082
2005-06-15 15:30:00,31.47,31.5,31.46,31.5,124729.99877900086,10.2551,10.2649,10.2519,10.2649,124729.9988
2005-06-15 15:35:00,31.5,31.51,31.44,31.48,85347.449969531,10.2649,10.2682,10.2454,10.2584,85347.45
2005-06-15 15:40:00,31.48,31.52,31.48,31.52,159649.935825358,10.2584,10.2714,10.2584,10.2714,159649.9358
2005-06-15 15:45:00,31.52,31.53,31.47,31.49,160988.7193542918,10.2714,10.2747,10.2551,10.2617,160988.7194
2005-06-15 15:50:00,31.48,31.51,31.47,31.5,209184.9263959093,10.2584,10.2682,10.2551,10.2649,209184.9264
2005-06-15 15:55:00,31.51,31.52,31.5,31.5,270768.968726865,10.2682,10.2714,10.2649,10.2649,270768.9687
2005-06-16 09:30:00,31.54,31.55,31.42,31.47,184975.2575810228,10.278,10.2812,10.2389,10.2551,184975.2576
2005-06-16 09:35:00,31.47,31.51,31.4,31.42,101301.28702265902,10.2551,10.2682,10.2323,10.2389,101301.287
2005-06-16 09:40:00,31.43,31.45,31.42,31.43,95499.89173061246,10.2421,10.2486,10.2389,10.2421,95499.8917
2005-06-16 09:45:00,31.43,31.45,31.41,31.41,129750.43701250268,10.2421,10.2486,10.2356,10.2356,129750.437
2005-06-16 09:50:00,31.41,31.43,31.35,31.4,94718.93467206774,10.2356,10.2421,10.216,10.2323,94718.9347
2005-06-16 09:55:00,31.41,31.43,31.37,31.37,196912.7440473493,10.2356,10.2421,10.2226,10.2226,196912.744
2005-06-16 10:00:00,31.39,31.43,31.37,31.43,201263.7905163842,10.2291,10.2421,10.2226,10.2421,201263.7905
2005-06-16 10:05:00,31.43,31.43,31.39,31.4,143138.2723018409,10.2421,10.2421,10.2291,10.2323,143138.2723
2005-06-16 10:10:00,31.41,31.41,31.39,31.4,69170.48232824735,10.2356,10.2356,10.2291,10.2323,69170.4823
2005-06-16 10:15:00,31.4,31.41,31.38,31.39,55447.95115667569,10.2323,10.2356,10.2258,10.2291,55447.9512
2005-06-16 10:20:00,31.39,31.41,31.37,31.41,111342.16348966266,10.2291,10.2356,10.2226,10.2356,111342.1635
2005-06-16 10:25:00,31.41,31.45,31.4,31.43,253030.0869684919,10.2356,10.2486,10.2323,10.2421,253030.087
2005-06-16 10:30:00,31.43,31.43,31.39,31.41,47415.249983072776,10.2421,10.2421,10.2291,10.2356,47415.25
2005-06-16 10:35:00,31.41,31.48,31.41,31.48,58460.21409677679,10.2356,10.2584,10.2356,10.2584,58460.2141
2005-06-16 10:40:00,31.48,31.51,31.47,31.51,88248.14761555428,10.2584,10.2682,10.2551,10.2682,88248.1476
2005-06-16 10:45:00,31.51,31.52,31.5,31.51,70063.0046808699,10.2682,10.2714,10.2649,10.2682,70063.0047
2005-06-16 10:50:00,31.52,31.52,31.5,31.52,70063.0046808699,10.2714,10.2714,10.2649,10.2714,70063.0047
2005-06-16 10:55:00,31.52,31.52,31.46,31.46,92710.759378667,10.2714,10.2714,10.2519,10.2519,92710.7594
2005-06-16 11:00:00,31.46,31.47,31.45,31.47,30234.19469508876,10.2519,10.2551,10.2486,10.2551,30234.1947
2005-06-16 11:05:00,31.47,31.47,31.44,31.46,48419.337629773145,10.2551,10.2551,10.2454,10.2519,48419.3376
2005-06-16 11:10:00,31.46,31.46,31.44,31.45,72405.87585650408,10.2519,10.2519,10.2454,10.2486,72405.8759
2005-06-16 11:15:00,31.44,31.45,31.43,31.44,176830.991113342,10.2454,10.2486,10.2421,10.2454,176830.9911
2005-06-16 11:20:00,31.44,31.45,31.43,31.43,60691.51997833316,10.2454,10.2486,10.2421,10.2421,60691.52
2005-06-16 11:25:00,31.43,31.44,31.43,31.43,43398.89939627132,10.2421,10.2454,10.2421,10.2421,43398.8994
2005-06-16 11:30:00,31.43,31.43,31.39,31.41,39828.80998578113,10.2421,10.2421,10.2291,10.2356,39828.81
2005-06-16 11:35:00,31.41,31.42,31.4,31.41,83673.97055836373,10.2356,10.2389,10.2323,10.2356,83673.9706
2005-06-16 11:40:00,31.4,31.41,31.4,31.41,33581.15351742331,10.2323,10.2356,10.2323,10.2356,33581.1535
2005-06-16 11:45:00,31.41,31.42,31.4,31.4,62588.12997765606,10.2356,10.2389,10.2323,10.2323,62588.13
2005-06-16 11:50:00,31.4,31.41,31.4,31.4,42617.94233772659,10.2323,10.2356,10.2323,10.2323,42617.9423
2005-06-16 11:55:00,31.4,31.41,31.39,31.4,55224.82056852006,10.2323,10.2356,10.2291,10.2323,55224.8206
2005-06-16 12:00:00,31.39,31.4,31.38,31.39,131089.22054143652,10.2291,10.2323,10.2258,10.2291,131089.2205
2005-06-16 12:05:00,31.38,31.4,31.38,31.38,166009.15758779363,10.2258,10.2323,10.2258,10.2258,166009.1576
2005-06-16 12:10:00,31.39,31.39,31.35,31.36,114689.1223119972,10.2291,10.2291,10.216,10.2193,114689.1223
2005-06-16 12:15:00,31.36,31.36,31.34,31.34,60691.51997833316,10.2193,10.2193,10.2128,10.2128,60691.52
2005-06-16 12:20:00,31.34,31.34,31.33,31.34,72852.13703281534,10.2128,10.2128,10.2095,10.2128,72852.137
2005-06-16 12:25:00,31.33,31.37,31.33,31.36,47303.68468899496,10.2095,10.2226,10.2095,10.2193,47303.6847
2005-06-16 12:30:00,31.35,31.39,31.35,31.37,52435.6882165746,10.216,10.2291,10.216,10.2226,52435.6882
2005-06-16 12:35:00,31.38,31.43,31.38,31.4,95388.32643653464,10.2258,10.2421,10.2258,10.2323,95388.3264
2005-06-16 12:40:00,31.4,31.42,31.38,31.41,43064.203514037865,10.2323,10.2389,10.2258,10.2356,43064.2035
2005-06-16 12:45:00,31.4,31.42,31.4,31.41,17627.31646429529,10.2323,10.2389,10.2323,10.2356,17627.3165
2005-06-16 12:50:00,31.4,31.41,31.39,31.4,34027.41469373458,10.2323,10.2356,10.2291,10.2323,34027.4147
2005-06-16 12:55:00,31.39,31.42,31.38,31.41,32353.93528256731,10.2291,10.2389,10.2258,10.2356,32353.9353
2005-06-16 13:00:00,31.4,31.41,31.39,31.4,25102.19116750912,10.2323,10.2356,10.2291,10.2323,25102.1912
2005-06-16 13:05:00,31.4,31.41,31.38,31.4,53105.07998104151,10.2323,10.2356,10.2258,10.2323,53105.08
2005-06-16 13:10:00,31.39,31.41,31.38,31.4,50873.77409948514,10.2291,10.2356,10.2258,10.2323,50873.7741
2005-06-16 13:15:00,31.41,31.42,31.38,31.39,27333.497049065485,10.2356,10.2389,10.2258,10.2291,27333.497
2005-06-16 13:20:00,31.39,31.39,31.37,31.39,125957.21701385686,10.2291,10.2291,10.2226,10.2291,125957.217
2005-06-16 13:25:00,31.38,31.4,31.36,31.36,36147.15528121313,10.2258,10.2323,10.2193,10.2193,36147.1553
2005-06-16 13:30:00,31.36,31.38,31.36,31.37,44960.81351336077,10.2193,10.2258,10.2193,10.2226,44960.8135
2005-06-16 13:35:00,31.36,31.39,31.36,31.36,59129.6058612437,10.2193,10.2291,10.2193,10.2193,59129.6059
2005-06-16 13:40:00,31.36,31.36,31.35,31.35,17850.447052450927,10.2193,10.2193,10.216,10.216,17850.4471
2005-06-16 13:45:00,31.36,31.36,31.34,31.35,26998.80116683203,10.2193,10.2193,10.2128,10.216,26998.8012
2005-06-16 13:50:00,31.35,31.35,31.33,31.33,39828.80998578113,10.216,10.216,10.2095,10.2095,39828.81
2005-06-16 13:55:00,31.33,31.38,31.33,31.35,57902.387626387695,10.2095,10.2258,10.2095,10.216,57902.3876
2005-06-16 14:00:00,31.35,31.35,31.33,31.34,70955.52703349244,10.216,10.216,10.2095,10.2128,70955.527
2005-06-16 14:05:00,31.34,31.34,31.33,31.34,43287.3341021935,10.2128,10.2128,10.2095,10.2128,43287.3341
2005-06-16 14:10:00,31.33,31.35,31.33,31.33,71401.78820980371,10.2095,10.216,10.2095,10.2095,71401.7882
2005-06-16 14:15:00,31.33,31.34,31.3,31.31,63815.348212512064,10.2095,10.2128,10.1998,10.203,63815.3482
2005-06-16 14:20:00,31.3,31.35,31.3,31.34,63145.95644804516,10.1998,10.216,10.1998,10.2128,63145.9564
2005-06-16 14:25:00,31.34,31.37,31.33,31.34,28114.45410761021,10.2128,10.2226,10.2095,10.2128,28114.4541
2005-06-16 14:30:00,31.34,31.37,31.34,31.34,58460.21409677679,10.2128,10.2226,10.2128,10.2128,58460.2141
2005-06-16 14:35:00,31.34,31.35,31.33,31.34,35924.024693057494,10.2128,10.216,10.2095,10.2128,35924.0247
2005-06-16 14:40:00,31.33,31.37,31.33,31.33,97619.632318091,10.2095,10.2226,10.2095,10.2095,97619.6323
2005-06-16 14:45:00,31.34,31.37,31.33,31.35,41167.59351471495,10.2128,10.2226,10.2095,10.216,41167.5935
2005-06-16 14:50:00,31.35,31.38,31.35,31.37,49423.42527647351,10.216,10.2258,10.216,10.2226,49423.4253
2005-06-16 14:55:00,31.37,31.4,31.36,31.37,97508.0670240132,10.2226,10.2323,10.2193,10.2226,97508.067
2005-06-16 15:00:00,31.38,31.38,31.35,31.36,84231.79702875282,10.2258,10.2258,10.216,10.2193,84231.797
2005-06-16 15:05:00,31.37,31.37,31.34,31.37,58460.21409677679,10.2226,10.2226,10.2128,10.2226,58460.2141
2005-06-16 15:10:00,31.37,31.37,31.34,31.34,66716.04585853535,10.2226,10.2226,10.2128,10.2128,66716.0459
2005-06-16 15:15:00,31.34,31.37,31.34,31.35,57567.69174415424,10.2128,10.2226,10.2128,10.216,57567.6917
2005-06-16 15:20:00,31.35,31.35,31.32,31.32,76422.22644330554,10.216,10.216,10.2063,10.2063,76422.2264
2005-06-16 15:25:00,31.32,31.36,31.32,31.33,94161.10820167864,10.2063,10.2193,10.2063,10.2095,94161.1082
2005-06-16 15:30:00,31.33,31.35,31.33,31.34,82000.49114719644,10.2095,10.216,10.2095,10.2128,82000.4911
2005-06-16 15:35:00,31.34,31.35,31.33,31.34,84789.6234991419,10.2128,10.216,10.2095,10.2128,84789.6235
2005-06-16 15:40:00,31.34,31.37,31.34,31.36,228820.4181536053,10.2128,10.2226,10.2128,10.2193,228820.4182
2005-06-16 15:45:00,31.35,31.38,31.35,31.38,110114.94525480666,10.216,10.2258,10.216,10.2258,110114.9453
2005-06-16 15:50:00,31.38,31.39,31.36,31.37,92822.32467274484,10.2258,10.2291,10.2193,10.2226,92822.3247
2005-06-16 15:55:00,31.36,31.37,31.31,31.32,283933.6734280476,10.2193,10.2226,10.203,10.2063,283933.6734
2005-06-17 09:30:00,31.58,31.58,31.24,31.32,4020143.8068001047,10.291,10.291,10.1802,10.2063,4020143.8068
2005-06-17 09:35:00,31.34,31.41,31.3,31.35,302341.9469508876,10.2128,10.2356,10.1998,10.216,302341.947
2005-06-17 09:40:00,31.35,31.38,31.34,31.36,139902.87877358415,10.216,10.2258,10.2128,10.2193,139902.8788
2005-06-17 09:45:00,31.36,31.42,31.32,31.37,245220.51638304465,10.2193,10.2389,10.2063,10.2226,245220.5164
2005-06-17 09:50:00,31.37,31.44,31.34,31.37,249794.6934402352,10.2226,10.2454,10.2128,10.2226,249794.6934
2005-06-17 09:55:00,31.36,31.37,31.35,31.37,102416.9399634372,10.2193,10.2226,10.216,10.2226,102416.94
2005-06-17 10:00:00,31.37,31.46,31.35,31.43,176719.42581926417,10.2226,10.2519,10.216,10.2421,176719.4258
2005-06-17 10:05:00,31.43,31.46,31.35,31.36,133878.35289338196,10.2421,10.2519,10.216,10.2193,133878.3529
2005-06-17 10:10:00,31.37,31.41,31.34,31.4,82335.1870294299,10.2226,10.2356,10.2128,10.2323,82335.187
2005-06-17 10:15:00,31.4,31.41,31.36,31.4,95053.63055430118,10.2323,10.2356,10.2193,10.2323,95053.6306
2005-06-17 10:20:00,31.41,31.44,31.4,31.42,97731.19761216883,10.2356,10.2454,10.2323,10.2389,97731.1976
2005-06-17 10:25:00,31.42,31.44,31.4,31.41,121383.03995666633,10.2389,10.2454,10.2323,10.2356,121383.04
2005-06-17 10:30:00,31.42,31.44,31.4,31.43,85682.14585176445,10.2389,10.2454,10.2323,10.2421,85682.1459
2005-06-17 10:35:00,31.43,31.43,31.41,31.42,132651.13465852596,10.2421,10.2421,10.2356,10.2389,132651.1347
2005-06-17 10:40:00,31.42,31.43,31.41,31.43,53216.64527511933,10.2389,10.2421,10.2356,10.2421,53216.6453
2005-06-17 10:45:00,31.43,31.43,31.4,31.41,112123.1205482074,10.2421,10.2421,10.2323,10.2356,112123.1205
2005-06-17 10:50:00,31.41,31.43,31.39,31.4,116920.42819355358,10.2356,10.2421,10.2291,10.2323,116920.4282
2005-06-17 10:55:00,31.4,31.4,31.36,31.36,149497.4940642765,10.2323,10.2323,10.2193,10.2193,149497.4941
2005-06-17 11:00:00,31.36,31.37,31.35,31.35,73967.78997359354,10.2193,10.2226,10.216,10.216,73967.79
2005-06-17 11:05:00,31.36,31.37,31.35,31.35,86909.36408662045,10.2193,10.2226,10.216,10.216,86909.3641
2005-06-17 11:10:00,31.35,31.36,31.35,31.35,195462.39522433767,10.216,10.2193,10.216,10.216,195462.3952
2005-06-17 11:15:00,31.36,31.36,31.34,31.34,89921.62702672154,10.2193,10.2193,10.2128,10.2128,89921.627
2005-06-17 11:20:00,31.34,31.34,31.34,31.34,76199.09585514989,10.2128,10.2128,10.2128,10.2128,76199.0959
2005-06-17 11:25:00,31.34,31.34,31.34,31.34,62253.43409542261,10.2128,10.2128,10.2128,10.2128,62253.4341
2005-06-17 11:30:00,31.34,31.34,31.33,31.34,64261.60938882334,10.2128,10.2128,10.2095,10.2128,64261.6094
2005-06-17 11:35:00,31.34,31.34,31.33,31.33,108553.0311377172,10.2128,10.2128,10.2095,10.2095,108553.0311
2005-06-17 11:40:00,31.33,31.34,31.31,31.32,83897.10114651936,10.2095,10.2128,10.203,10.2063,83897.1011
2005-06-17 11:45:00,31.33,31.33,31.32,31.33,39940.37527985895,10.2095,10.2095,10.2063,10.2095,39940.3753
2005-06-17 11:50:00,31.33,31.33,31.32,31.33,56898.29997968733,10.2095,10.2095,10.2063,10.2095,56898.3
2005-06-17 11:55:00,31.34,31.36,31.33,31.35,88025.01702739864,10.2128,10.2193,10.2095,10.216,88025.017
2005-06-17 12:00:00,31.35,31.38,31.35,31.37,59352.73644939934,10.216,10.2258,10.216,10.2226,59352.7364
2005-06-17 12:05:00,31.37,31.38,31.36,31.38,20304.88352216293,10.2226,10.2258,10.2193,10.2258,20304.8835
2005-06-17 12:10:00,31.37,31.38,31.37,31.37,26217.8441082873,10.2226,10.2258,10.2226,10.2226,26217.8441
2005-06-17 12:15:00,31.37,31.38,31.37,31.37,34585.24116412368,10.2226,10.2258,10.2226,10.2226,34585.2412
2005-06-17 12:20:00,31.38,31.38,31.35,31.36,33358.022929267674,10.2258,10.2258,10.216,10.2193,33358.0229
2005-06-17 12:25:00,31.35,31.37,31.34,31.34,52324.12292249678,10.216,10.2226,10.2128,10.2128,52324.1229
2005-06-17 12:30:00,31.35,31.4,31.34,31.36,96169.28349507938,10.216,10.2323,10.2128,10.2193,96169.2835
2005-06-17 12:35:00,31.37,31.38,31.36,31.38,49311.85998239569,10.2226,10.2258,10.2193,10.2258,49311.86
2005-06-17 12:40:00,31.39,31.4,31.36,31.37,37039.67763383567,10.2291,10.2323,10.2193,10.2226,37039.6776
2005-06-17 12:45:00,31.37,31.38,31.35,31.36,25771.582931976027,10.2226,10.2258,10.216,10.2193,25771.5829
2005-06-17 12:50:00,31.35,31.37,31.34,31.35,97842.76290624664,10.216,10.2226,10.2128,10.216,97842.7629
2005-06-17 12:55:00,31.35,31.36,31.32,31.34,56452.03880337606,10.216,10.2193,10.2063,10.2128,56452.0388
2005-06-17 13:00:00,31.34,31.35,31.33,31.34,29899.498812855305,10.2128,10.216,10.2095,10.2128,29899.4988
2005-06-17 13:05:00,31.34,31.36,31.33,31.35,25994.713520131663,10.2128,10.2193,10.2095,10.216,25994.7135
2005-06-17 13:10:00,31.34,31.4,31.34,31.38,82781.44820574118,10.2128,10.2323,10.2128,10.2258,82781.4482
2005-06-17 13:15:00,31.38,31.39,31.37,31.37,38266.89586869168,10.2258,10.2291,10.2226,10.2226,38266.8959
2005-06-17 13:20:00,31.37,31.38,31.35,31.37,27221.931754987665,10.2226,10.2258,10.216,10.2226,27221.9318
2005-06-17 13:25:00,31.37,31.38,31.35,31.37,26775.670578676392,10.2226,10.2258,10.216,10.2226,26775.6706
2005-06-17 13:30:00,31.37,31.37,31.34,31.36,25436.88704974257,10.2226,10.2226,10.2128,10.2193,25436.887
2005-06-17 13:35:00,31.36,31.38,31.34,31.38,44737.68292520514,10.2193,10.2258,10.2128,10.2258,44737.6829
2005-06-17 13:40:00,31.38,31.41,31.37,31.41,38043.76528053604,10.2258,10.2356,10.2226,10.2356,38043.7653
2005-06-17 13:45:00,31.4,31.42,31.39,31.42,34585.24116412368,10.2323,10.2389,10.2291,10.2389,34585.2412
2005-06-17 13:50:00,31.41,31.42,31.38,31.42,99850.93819964738,10.2356,10.2389,10.2258,10.2389,99850.9382
2005-06-17 13:55:00,31.41,31.42,31.38,31.4,27668.192931298938,10.2356,10.2389,10.2258,10.2323,27668.1929
2005-06-17 14:00:00,31.4,31.41,31.39,31.41,30011.06410693312,10.2323,10.2356,10.2291,10.2356,30011.0641
2005-06-17 14:05:00,31.41,31.43,31.41,31.42,54555.42880405315,10.2356,10.2421,10.2356,10.2389,54555.4288
2005-06-17 14:10:00,31.42,31.42,31.39,31.41,23540.27705041966,10.2389,10.2389,10.2291,10.2356,23540.2771
2005-06-17 14:15:00,31.41,31.42,31.4,31.41,22201.49352148584,10.2356,10.2389,10.2323,10.2356,22201.4935
2005-06-17 14:20:00,31.41,31.42,31.4,31.42,39717.24469170332,10.2356,10.2389,10.2323,10.2389,39717.2447
2005-06-17 14:25:00,31.43,31.43,31.39,31.39,63145.95644804516,10.2421,10.2421,10.2291,10.2291,63145.9564
2005-06-17 14:30:00,31.39,31.41,31.37,31.4,53774.47174550842,10.2291,10.2356,10.2226,10.2323,53774.4717
2005-06-17 14:35:00,31.4,31.4,31.38,31.39,26775.670578676392,10.2323,10.2323,10.2258,10.2291,26775.6706
2005-06-17 14:40:00,31.38,31.39,31.37,31.37,39159.41822131423,10.2258,10.2291,10.2226,10.2226,39159.4182
2005-06-17 14:45:00,31.37,31.38,31.36,31.36,77537.87938408372,10.2226,10.2258,10.2193,10.2193,77537.8794
2005-06-17 14:50:00,31.36,31.39,31.36,31.38,66604.48056445752,10.2193,10.2291,10.2193,10.2258,66604.4806
2005-06-17 14:55:00,31.39,31.41,31.38,31.4,31015.151753633487,10.2291,10.2356,10.2258,10.2323,31015.1518
2005-06-17 15:00:00,31.41,31.41,31.31,31.36,237968.77226798644,10.2356,10.2356,10.203,10.2193,237968.7723
2005-06-17 15:05:00,31.36,31.39,31.35,31.39,61695.60762503352,10.2193,10.2291,10.216,10.2291,61695.6076
2005-06-17 15:10:00,31.39,31.39,31.37,31.37,57232.99586192079,10.2291,10.2291,10.2226,10.2226,57232.9959
2005-06-17 15:15:00,31.38,31.43,31.38,31.43,72629.00644465971,10.2258,10.2421,10.2258,10.2421,72629.0064
2005-06-17 15:20:00,31.43,31.43,31.4,31.42,152175.06112214416,10.2421,10.2421,10.2323,10.2389,152175.0611
2005-06-17 15:25:00,31.42,31.43,31.41,31.43,135440.2670104714,10.2389,10.2421,10.2356,10.2421,135440.267
2005-06-17 15:30:00,31.43,31.43,31.41,31.43,105317.63760946048,10.2421,10.2421,10.2356,10.2421,105317.6376
2005-06-17 15:35:00,31.43,31.45,31.43,31.43,99404.6770233361,10.2421,10.2486,10.2421,10.2421,99404.677
2005-06-17 15:40:00,31.43,31.45,31.43,31.45,111342.16348966266,10.2421,10.2486,10.2421,10.2486,111342.1635
2005-06-17 15:45:00,31.45,31.46,31.43,31.43,121606.17054482194,10.2486,10.2519,10.2421,10.2421,121606.1705
2005-06-17 15:50:00,31.43,31.44,31.42,31.44,146485.23112417542,10.2421,10.2454,10.2389,10.2454,146485.2311
2005-06-17 15:55:00,31.44,31.44,31.39,31.44,188545.34699151287,10.2454,10.2454,10.2291,10.2454,188545.347
2005-06-20 09:30:00,31.37,31.43,31.34,31.38,246001.47344158936,10.2226,10.2421,10.2128,10.2258,246001.4734
2005-06-20 09:35:00,31.38,31.4,31.33,31.36,154517.93229777834,10.2258,10.2323,10.2095,10.2193,154517.9323
2005-06-20 09:40:00,31.35,31.35,31.26,31.27,113796.59995937468,10.216,10.216,10.1867,10.19,113796.6
2005-06-20 09:45:00,31.26,31.33,31.26,31.32,148047.1452412649,10.1867,10.2095,10.1867,10.2063,148047.1452
2005-06-20 09:50:00,31.31,31.32,31.26,31.28,83897.10114651936,10.203,10.2063,10.1867,10.1932,83897.1011
2005-06-20 09:55:00,31.28,31.35,31.27,31.35,60356.8240960997,10.1932,10.216,10.19,10.216,60356.8241
2005-06-20 10:00:00,31.34,31.34,31.28,31.33,70955.52703349244,10.2128,10.2128,10.1932,10.2095,70955.527
2005-06-20 10:05:00,31.34,31.34,31.29,31.31,82558.31761758555,10.2128,10.2128,10.1965,10.203,82558.3176
2005-06-20 10:10:00,31.31,31.34,31.31,31.34,31572.97822402258,10.203,10.2128,10.203,10.2128,31572.9782
2005-06-20 10:15:00,31.34,31.34,31.32,31.33,32465.500576645125,10.2128,10.2128,10.2063,10.2095,32465.5006
2005-06-20 10:20:00,31.33,31.34,31.3,31.3,171475.85699760672,10.2095,10.2128,10.1998,10.1998,171475.857
2005-06-20 10:25:00,31.3,31.3,31.26,31.26,61807.17291911134,10.1998,10.1998,10.1867,10.1867,61807.1729
2005-06-20 10:30:00,31.26,31.32,31.26,31.29,63703.78291843425,10.1867,10.2063,10.1867,10.1965,63703.7829
2005-06-20 10:35:00,31.29,31.38,31.28,31.37,90925.71467342191,10.1965,10.2258,10.1932,10.2226,90925.7147
2005-06-20 10:40:00,31.38,31.38,31.34,31.36,41279.15880879277,10.2258,10.2258,10.2128,10.2193,41279.1588
2005-06-20 10:45:00,31.35,31.39,31.35,31.36,60803.08527241097,10.216,10.2291,10.216,10.2193,60803.0853
2005-06-20 10:50:00,31.35,31.36,31.33,31.33,50315.94762909605,10.216,10.2193,10.2095,10.2095,50315.9476
2005-06-20 10:55:00,31.33,31.36,31.33,31.36,74525.61644398262,10.2095,10.2193,10.2095,10.2193,74525.6164
2005-06-20 11:00:00,31.37,31.38,31.34,31.38,69282.04762232516,10.2226,10.2258,10.2128,10.2258,69282.0476
2005-06-20 11:05:00,31.38,31.38,31.34,31.34,44068.29116073823,10.2258,10.2258,10.2128,10.2128,44068.2912
2005-06-20 11:10:00,31.34,31.35,31.33,31.34,39828.80998578113,10.2128,10.216,10.2095,10.2128,39828.81
2005-06-20 11:15:00,31.34,31.37,31.34,31.36,51320.03527579642,10.2128,10.2226,10.2128,10.2193,51320.0353
2005-06-20 11:20:00,31.36,31.39,31.36,31.38,62699.695271733886,10.2193,10.2291,10.2193,10.2258,62699.6953
2005-06-20 11:25:00,31.38,31.39,31.36,31.38,78207.27114855063,10.2258,10.2291,10.2193,10.2258,78207.2711
2005-06-20 11:30:00,31.39,31.39,31.36,31.36,26329.40940236512,10.2291,10.2291,10.2193,10.2193,26329.4094
2005-06-20 11:35:00,31.37,31.38,31.36,31.38,32130.80469441167,10.2226,10.2258,10.2193,10.2258,32130.8047
2005-06-20 11:40:00,31.38,31.39,31.36,31.38,77872.57526631717,10.2258,10.2291,10.2193,10.2258,77872.5753
2005-06-20 11:45:00,31.37,31.39,31.36,31.39,24098.103520808752,10.2226,10.2291,10.2193,10.2291,24098.1035
2005-06-20 11:50:00,31.37,31.39,31.36,31.38,37151.242927913496,10.2226,10.2291,10.2193,10.2258,37151.2429
2005-06-20 11:55:00,31.38,31.39,31.36,31.37,53774.47174550842,10.2258,10.2291,10.2193,10.2226,53774.4717
2005-06-20 12:00:00,31.38,31.41,31.37,31.41,47303.68468899496,10.2258,10.2356,10.2226,10.2356,47303.6847
2005-06-20 12:05:00,31.4,31.41,31.4,31.41,30345.759989166578,10.2323,10.2356,10.2323,10.2356,30345.76
2005-06-20 12:10:00,31.41,31.41,31.39,31.4,37374.37351606913,10.2356,10.2356,10.2291,10.2323,37374.3735
2005-06-20 12:15:00,31.39,31.4,31.38,31.4,49981.2517468626,10.2291,10.2323,10.2258,10.2323,49981.2517
2005-06-20 12:20:00,31.4,31.4,31.37,31.37,22313.05881556366,10.2323,10.2323,10.2226,10.2226,22313.0588
2005-06-20 12:25:00,31.37,31.38,31.36,31.38,70732.3964453368,10.2226,10.2258,10.2193,10.2258,70732.3964
2005-06-20 12:30:00,31.38,31.38,31.36,31.36,29118.541754310576,10.2258,10.2258,10.2193,10.2193,29118.5418
2005-06-20 12:35:00,31.37,31.39,31.37,31.37,32242.36998848949,10.2226,10.2291,10.2226,10.2226,32242.37
2005-06-20 12:40:00,31.38,31.38,31.36,31.37,19747.05705177384,10.2258,10.2258,10.2193,10.2226,19747.0571
2005-06-20 12:45:00,31.36,31.37,31.34,31.34,53439.77586327497,10.2193,10.2226,10.2128,10.2128,53439.7759
2005-06-20 12:50:00,31.34,31.34,31.32,31.32,40609.76704432586,10.2128,10.2128,10.2063,10.2063,40609.767
2005-06-20 12:55:00,31.32,31.33,31.3,31.31,41836.98527918186,10.2063,10.2095,10.1998,10.203,41836.9853
2005-06-20 13:00:00,31.32,31.33,31.3,31.33,39382.54880946986,10.2063,10.2095,10.1998,10.2095,39382.5488
2005-06-20 13:05:00,31.32,31.32,31.28,31.28,71290.2229157259,10.2063,10.2063,10.1932,10.1932,71290.2229
2005-06-20 13:10:00,31.29,31.3,31.28,31.29,33469.58822334549,10.1965,10.1998,10.1932,10.1965,33469.5882
2005-06-20 13:15:00,31.29,31.32,31.28,31.32,16176.967641283654,10.1965,10.2063,10.1932,10.2063,16176.9676
2005-06-20 13:20:00,31.31,31.34,31.3,31.34,30568.89057732221,10.203,10.2128,10.1998,10.2128,30568.8906
2005-06-20 13:25:00,31.34,31.35,31.33,31.34,28449.149989843667,10.2128,10.216,10.2095,10.2128,28449.15
2005-06-20 13:30:00,31.34,31.36,31.33,31.34,41836.98527918186,10.2128,10.2193,10.2095,10.2128,41836.9853
2005-06-20 13:35:00,31.34,31.35,31.33,31.34,21085.84058070766,10.2128,10.216,10.2095,10.2128,21085.8406
2005-06-20 13:40:00,31.34,31.39,31.34,31.35,56786.73468560952,10.2128,10.2291,10.2128,10.216,56786.7347
2005-06-20 13:45:00,31.35,31.37,31.34,31.37,41279.15880879277,10.216,10.2226,10.2128,10.2226,41279.1588
2005-06-20 13:50:00,31.37,31.39,31.36,31.38,20974.27528662984,10.2226,10.2291,10.2193,10.2258,20974.2753
2005-06-20 13:55:00,31.37,31.41,31.37,31.4,71736.48409203716,10.2226,10.2356,10.2226,10.2323,71736.4841
2005-06-20 14:00:00,31.4,31.43,31.4,31.42,59687.4323316328,10.2323,10.2421,10.2323,10.2389,59687.4323
2005-06-20 14:05:00,31.42,31.43,31.4,31.43,50985.339393562965,10.2389,10.2421,10.2323,10.2421,50985.3394
2005-06-20 14:10:00,31.43,31.43,31.4,31.43,181628.29875868812,10.2421,10.2421,10.2323,10.2421,181628.2988
2005-06-20 14:15:00,31.43,31.44,31.41,31.44,60133.69350794407,10.2421,10.2454,10.2356,10.2454,60133.6935
2005-06-20 14:20:00,31.44,31.46,31.42,31.44,33804.28410557895,10.2454,10.2519,10.2389,10.2454,33804.2841
2005-06-20 14:25:00,31.43,31.46,31.41,31.45,71736.48409203716,10.2421,10.2519,10.2356,10.2486,71736.4841
2005-06-20 14:30:00,31.47,31.47,31.43,31.43,42952.63821996005,10.2551,10.2551,10.2421,10.2421,42952.6382
2005-06-20 14:35:00,31.44,31.51,31.43,31.47,79880.7505597179,10.2454,10.2682,10.2421,10.2551,79880.7506
2005-06-20 14:40:00,31.47,31.51,31.47,31.48,53662.9064514306,10.2551,10.2682,10.2551,10.2584,53662.9065
2005-06-20 14:45:00,31.5,31.51,31.48,31.5,51766.296452107694,10.2649,10.2682,10.2584,10.2649,51766.2965
2005-06-20 14:50:00,31.5,31.5,31.46,31.49,49981.2517468626,10.2649,10.2649,10.2519,10.2617,49981.2517
2005-06-20 14:55:00,31.49,31.5,31.46,31.47,73856.22467951571,10.2617,10.2649,10.2519,10.2551,73856.2247
2005-06-20 15:00:00,31.47,31.49,31.44,31.47,89029.104674099,10.2551,10.2617,10.2454,10.2551,89029.1047
2005-06-20 15:05:00,31.47,31.53,31.46,31.53,240534.77403177627,10.2551,10.2747,10.2519,10.2747,240534.774
2005-06-20 15:10:00,31.52,31.54,31.52,31.53,54555.42880405315,10.2714,10.278,10.2714,10.2747,54555.4288
2005-06-20 15:15:00,31.53,31.56,31.52,31.54,167013.24523449398,10.2747,10.2845,10.2714,10.278,167013.2452
2005-06-20 15:20:00,31.54,31.55,31.52,31.53,68277.9599756248,10.278,10.2812,10.2714,10.2747,68277.96
2005-06-20 15:25:00,31.53,31.55,31.52,31.54,38601.59175092513,10.2747,10.2812,10.2714,10.278,38601.5918
2005-06-20 15:30:00,31.53,31.55,31.53,31.54,51654.73115802987,10.2747,10.2812,10.2747,10.278,51654.7312
2005-06-20 15:35:00,31.54,31.56,31.52,31.52,79434.48938340663,10.278,10.2845,10.2714,10.2714,79434.4894
2005-06-20 15:40:00,31.52,31.54,31.51,31.51,123279.64995598924,10.2714,10.278,10.2682,10.2682,123279.65
2005-06-20 15:45:00,31.51,31.51,31.49,31.49,115358.51407646413,10.2682,10.2682,10.2617,10.2617,115358.5141
2005-06-20 15:50:00,31.5,31.52,31.49,31.5,158088.02170826853,10.2649,10.2714,10.2617,10.2649,158088.0217
2005-06-20 15:55:00,31.5,31.51,31.47,31.5,190999.78346122493,10.2649,10.2682,10.2551,10.2649,190999.7835
2005-06-21 09:30:00,31.41,31.48,31.39,31.46,198028.39698812747,10.2356,10.2584,10.2291,10.2519,198028.397
2005-06-21 09:35:00,31.45,31.49,31.43,31.49,79880.7505597179,10.2486,10.2617,10.2421,10.2617,79880.7506
2005-06-21 09:40:00,31.49,31.51,31.43,31.51,111119.03290150705,10.2617,10.2682,10.2421,10.2682,111119.0329
2005-06-21 09:45:00,31.51,31.51,31.48,31.48,60803.08527241097,10.2682,10.2682,10.2584,10.2584,60803.0853
2005-06-21 09:50:00,31.48,31.52,31.43,31.5,101412.85231673684,10.2584,10.2714,10.2421,10.2649,101412.8523
2005-06-21 09:55:00,31.5,31.51,31.43,31.45,72963.70232689317,10.2649,10.2682,10.2421,10.2486,72963.7023
2005-06-21 10:00:00,31.45,31.45,31.39,31.4,123502.78054414486,10.2486,10.2486,10.2291,10.2323,123502.7805
2005-06-21 10:05:00,31.41,31.44,31.38,31.38,53216.64527511933,10.2356,10.2454,10.2258,10.2258,53216.6453
2005-06-21 10:10:00,31.39,31.43,31.37,31.42,78876.66291301754,10.2291,10.2421,10.2226,10.2389,78876.6629
2005-06-21 10:15:00,31.42,31.45,31.41,31.43,85012.75408729754,10.2389,10.2486,10.2356,10.2421,85012.7541
2005-06-21 10:20:00,31.43,31.45,31.42,31.43,43956.72586666041,10.2421,10.2486,10.2389,10.2421,43956.7259
2005-06-21 10:25:00,31.42,31.43,31.41,31.43,36147.15528121313,10.2389,10.2421,10.2356,10.2421,36147.1553
2005-06-21 10:30:00,31.43,31.48,31.41,31.41,68054.82938746916,10.2421,10.2584,10.2356,10.2356,68054.8294
2005-06-21 10:35:00,31.41,31.43,31.41,31.42,41167.59351471495,10.2356,10.2421,10.2356,10.2389,41167.5935
2005-06-21 10:40:00,31.42,31.51,31.42,31.5,77091.61820777245,10.2389,10.2682,10.2389,10.2649,77091.6182
2005-06-21 10:45:00,31.47,31.48,31.45,31.46,34808.37175227931,10.2551,10.2584,10.2486,10.2519,34808.3718
2005-06-21 10:50:00,31.45,31.47,31.44,31.44,20416.448816240747,10.2486,10.2551,10.2454,10.2454,20416.4488
2005-06-21 10:55:00,31.44,31.48,31.43,31.48,24321.23410896439,10.2454,10.2584,10.2421,10.2584,24321.2341
2005-06-21 11:00:00,31.47,31.48,31.45,31.46,23651.84234449748,10.2551,10.2584,10.2486,10.2519,23651.8423
2005-06-21 11:05:00,31.45,31.48,31.44,31.47,38713.15704500295,10.2486,10.2584,10.2454,10.2551,38713.157
2005-06-21 11:10:00,31.48,31.52,31.48,31.5,53997.60233366406,10.2584,10.2714,10.2584,10.2649,53997.6023
2005-06-21 11:15:00,31.5,31.52,31.49,31.51,43956.72586666041,10.2649,10.2714,10.2617,10.2682,43956.7259
2005-06-21 11:20:00,31.5,31.51,31.45,31.46,74302.48585582699,10.2649,10.2682,10.2486,10.2519,74302.4859
2005-06-21 11:25:00,31.45,31.49,31.45,31.47,51766.296452107694,10.2486,10.2617,10.2486,10.2551,51766.2965
2005-06-21 11:30:00,31.47,31.48,31.45,31.46,39605.6793976255,10.2551,10.2584,10.2486,10.2519,39605.6794
2005-06-21 11:35:00,31.46,31.52,31.45,31.52,56898.29997968733,10.2519,10.2714,10.2486,10.2714,56898.3
2005-06-21 11:40:00,31.5,31.5,31.48,31.48,28002.8888135324,10.2649,10.2649,10.2584,10.2584,28002.8888
2005-06-21 11:45:00,31.48,31.51,31.47,31.51,49534.99057055132,10.2584,10.2682,10.2551,10.2682,49534.9906
2005-06-21 11:50:00,31.51,31.52,31.5,31.51,55447.95115667569,10.2682,10.2714,10.2649,10.2682,55447.9512
2005-06-21 11:55:00,31.51,31.53,31.51,31.52,44514.5523370495,10.2682,10.2747,10.2682,10.2714,44514.5523
2005-06-21 12:00:00,31.53,31.54,31.52,31.53,34919.937046357125,10.2747,10.278,10.2714,10.2747,34919.937
2005-06-21 12:05:00,31.53,31.54,31.52,31.54,25994.713520131663,10.2747,10.278,10.2714,10.278,25994.7135
2005-06-21 12:10:00,31.54,31.55,31.53,31.54,59910.56291978843,10.278,10.2812,10.2747,10.278,59910.5629
2005-06-21 12:15:00,31.54,31.54,31.52,31.52,67943.26409339135,10.278,10.278,10.2714,10.2714,67943.2641
2005-06-21 12:20:00,31.52,31.52,31.49,31.5,36816.54704568004,10.2714,10.2714,10.2617,10.2649,36816.547
2005-06-21 12:25:00,31.49,31.5,31.46,31.47,65711.95821183498,10.2617,10.2649,10.2519,10.2551,65711.9582
2005-06-21 12:30:00,31.47,31.5,31.46,31.49,403531.6686794688,10.2551,10.2649,10.2519,10.2617,403531.6687
2005-06-21 12:35:00,31.49,31.5,31.47,31.49,36593.4164575244,10.2617,10.2649,10.2551,10.2617,36593.4165
2005-06-21 12:40:00,31.48,31.49,31.45,31.45,312159.6928297356,10.2584,10.2617,10.2486,10.2486,312159.6928
2005-06-21 12:45:00,31.45,31.47,31.44,31.47,47638.380571228416,10.2486,10.2551,10.2454,10.2551,47638.3806
2005-06-21 12:50:00,31.47,31.47,31.45,31.46,22982.45058003057,10.2551,10.2551,10.2486,10.2519,22982.4506
2005-06-21 12:55:00,31.46,31.47,31.43,31.47,77203.18350185026,10.2519,10.2551,10.2421,10.2551,77203.1835
2005-06-21 13:00:00,31.46,31.46,31.44,31.45,10598.702937392738,10.2519,10.2519,10.2454,10.2486,10598.7029
2005-06-21 13:05:00,31.44,31.46,31.42,31.45,46188.03174821677,10.2454,10.2519,10.2389,10.2486,46188.0317
2005-06-21 13:10:00,31.44,31.45,31.41,31.43,68724.22115193607,10.2454,10.2486,10.2356,10.2421,68724.2212
2005-06-21 13:15:00,31.43,31.43,31.41,31.41,38713.15704500295,10.2421,10.2421,10.2356,10.2356,38713.157
2005-06-21 13:20:00,31.42,31.42,31.39,31.4,45964.90116006114,10.2389,10.2389,10.2291,10.2323,45964.9012
2005-06-21 13:25:00,31.41,31.42,31.4,31.41,43175.76880811568,10.2356,10.2389,10.2323,10.2356,43175.7688
2005-06-21 13:30:00,31.41,31.42,31.4,31.42,29230.1070483884,10.2356,10.2389,10.2323,10.2389,29230.107
2005-06-21 13:35:00,31.42,31.42,31.4,31.41,30792.02116547785,10.2389,10.2389,10.2323,10.2356,30792.0212
2005-06-21 13:40:00,31.42,31.45,31.4,31.43,58237.08350862115,10.2389,10.2486,10.2323,10.2421,58237.0835
2005-06-21 13:45:00,31.43,31.44,31.4,31.41,80438.577030107,10.2421,10.2454,10.2323,10.2356,80438.577
2005-06-21 13:50:00,31.42,31.42,31.4,31.4,46634.29292452805,10.2389,10.2389,10.2323,10.2323,46634.2929
2005-06-21 13:55:00,31.4,31.41,31.39,31.4,33023.32704703422,10.2323,10.2356,10.2291,10.2323,33023.327
2005-06-21 14:00:00,31.4,31.42,31.4,31.41,23540.27705041966,10.2323,10.2389,10.2323,10.2356,23540.2771
2005-06-21 14:05:00,31.41,31.42,31.39,31.41,52881.94939288587,10.2356,10.2389,10.2291,10.2356,52881.9494
2005-06-21 14:10:00,31.4,31.43,31.39,31.41,47749.94586530623,10.2323,10.2421,10.2291,10.2356,47749.9459
2005-06-21 14:15:00,31.41,31.42,31.39,31.41,45295.50939559423,10.2356,10.2389,10.2291,10.2356,45295.5094
2005-06-21 14:20:00,31.41,31.43,31.4,31.4,25213.75646158693,10.2356,10.2421,10.2323,10.2323,25213.7565
2005-06-21 14:25:00,31.4,31.41,31.39,31.41,35366.1982226684,10.2323,10.2356,10.2291,10.2356,35366.1982
2005-06-21 14:30:00,31.4,31.43,31.39,31.43,64819.43585921243,10.2323,10.2421,10.2291,10.2421,64819.4359
2005-06-21 14:35:00,31.43,31.43,31.37,31.38,96615.54467139064,10.2421,10.2421,10.2226,10.2258,96615.5447
2005-06-21 14:40:00,31.38,31.42,31.37,31.37,92264.49820235574,10.2258,10.2389,10.2226,10.2226,92264.4982
2005-06-21 14:45:00,31.37,31.41,31.37,31.38,51654.73115802987,10.2226,10.2356,10.2226,10.2258,51654.7312
2005-06-21 14:50:00,31.38,31.41,31.37,31.37,60468.38939017752,10.2258,10.2356,10.2226,10.2226,60468.3894
2005-06-21 14:55:00,31.37,31.38,31.36,31.36,59129.6058612437,10.2226,10.2258,10.2193,10.2193,59129.6059
2005-06-21 15:00:00,31.36,31.37,31.34,31.34,61137.78115464443,10.2193,10.2226,10.2128,10.2128,61137.7812
2005-06-21 15:05:00,31.34,31.36,31.34,31.34,86686.23349846482,10.2128,10.2193,10.2128,10.2128,86686.2335
2005-06-21 15:10:00,31.34,31.34,31.33,31.33,112680.94701859647,10.2128,10.2128,10.2095,10.2095,112680.947
2005-06-21 15:15:00,31.33,31.36,31.32,31.34,126068.78230793469,10.2095,10.2193,10.2063,10.2128,126068.7823
2005-06-21 15:20:00,31.34,31.37,31.34,31.37,94384.23878983429,10.2128,10.2226,10.2128,10.2226,94384.2388
2005-06-21 15:25:00,31.36,31.38,31.34,31.34,67608.5682111579,10.2193,10.2258,10.2128,10.2128,67608.5682
2005-06-21 15:30:00,31.34,31.36,31.34,31.36,74190.92056174917,10.2128,10.2193,10.2128,10.2193,74190.9206
2005-06-21 15:35:00,31.36,31.43,31.35,31.43,130419.8287769696,10.2193,10.2421,10.216,10.2421,130419.8288
2005-06-21 15:40:00,31.43,31.44,31.4,31.42,91371.9758497332,10.2421,10.2454,10.2323,10.2389,91371.9758
2005-06-21 15:45:00,31.41,31.42,31.4,31.41,57344.56115599861,10.2356,10.2389,10.2323,10.2356,57344.5612
2005-06-21 15:50:00,31.41,31.43,31.39,31.4,125287.82524938996,10.2356,10.2421,10.2291,10.2323,125287.8252
2005-06-21 15:55:00,31.39,31.43,31.39,31.4,141130.09700844015,10.2291,10.2421,10.2291,10.2323,141130.097
2005-06-22 09:30:00,31.55,31.59,31.48,31.59,375528.7798659364,10.2812,10.2943,10.2584,10.2943,375528.7799
2005-06-22 09:35:00,31.59,31.6,31.56,31.56,122498.69289744447,10.2943,10.2975,10.2845,10.2845,122498.6929
2005-06-22 09:40:00,31.56,31.57,31.49,31.5,117812.95054617611,10.2845,10.2877,10.2617,10.2649,117812.9505
2005-06-22 09:45:00,31.5,31.53,31.43,31.43,200371.26816376168,10.2649,10.2747,10.2421,10.2421,200371.2682
2005-06-22 09:50:00,31.44,31.5,31.44,31.49,40051.94057393677,10.2454,10.2649,10.2454,10.2617,40051.9406
2005-06-22 09:55:00,31.5,31.52,31.48,31.51,42617.94233772659,10.2649,10.2714,10.2584,10.2682,42617.9423
2005-06-22 10:00:00,31.5,31.52,31.48,31.48,67050.7417407688,10.2649,10.2714,10.2584,10.2584,67050.7417
2005-06-22 10:05:00,31.48,31.52,31.48,31.51,45183.94410151641,10.2584,10.2714,10.2584,10.2682,45183.9441
2005-06-22 10:10:00,31.51,31.51,31.49,31.51,54666.99409813097,10.2682,10.2682,10.2617,10.2682,54666.9941
2005-06-22 10:15:00,31.5,31.51,31.48,31.5,67273.87232892444,10.2649,10.2682,10.2584,10.2649,67273.8723
2005-06-22 10:20:00,31.51,31.53,31.5,31.52,68054.82938746916,10.2682,10.2747,10.2649,10.2714,68054.8294
2005-06-22 10:25:00,31.52,31.52,31.49,31.52,42171.68116141532,10.2714,10.2714,10.2617,10.2714,42171.6812
2005-06-22 10:30:00,31.52,31.57,31.47,31.54,129750.43701250268,10.2714,10.2877,10.2551,10.278,129750.437
2005-06-22 10:35:00,31.53,31.55,31.51,31.52,93714.84702536736,10.2747,10.2812,10.2682,10.2714,93714.847
2005-06-22 10:40:00,31.52,31.54,31.51,31.52,195239.264636182,10.2714,10.278,10.2682,10.2714,195239.2646
2005-06-22 10:45:00,31.52,31.52,31.48,31.48,52324.12292249678,10.2714,10.2714,10.2584,10.2584,52324.1229
2005-06-22 10:50:00,31.48,31.49,31.39,31.42,111899.98996005175,10.2584,10.2617,10.2291,10.2389,111899.99
2005-06-22 10:55:00,31.43,31.43,31.37,31.39,98735.2852588692,10.2421,10.2421,10.2226,10.2291,98735.2853
2005-06-22 11:00:00,31.39,31.41,31.35,31.41,76087.53056107208,10.2291,10.2356,10.216,10.2356,76087.5306
2005-06-22 11:05:00,31.4,31.41,31.35,31.37,67273.87232892444,10.2323,10.2356,10.216,10.2226,67273.8723
2005-06-22 11:10:00,31.37,31.42,31.36,31.38,58794.90997901024,10.2226,10.2389,10.2193,10.2258,58794.91
2005-06-22 11:15:00,31.39,31.39,31.37,31.39,35031.50234043495,10.2291,10.2291,10.2226,10.2291,35031.5023
2005-06-22 11:20:00,31.38,31.4,31.36,31.37,134213.0487756154,10.2258,10.2323,10.2193,10.2226,134213.0488
2005-06-22 11:25:00,31.37,31.41,31.36,31.37,43733.59527850477,10.2226,10.2356,10.2193,10.2226,43733.5953
2005-06-22 11:30:00,31.36,31.38,31.34,31.37,71067.09232757025,10.2193,10.2258,10.2128,10.2226,71067.0923
2005-06-22 11:35:00,31.38,31.42,31.38,31.42,44960.81351336077,10.2258,10.2389,10.2258,10.2389,44960.8135
2005-06-22 11:40:00,31.41,31.44,31.4,31.41,54332.29821589752,10.2356,10.2454,10.2323,10.2356,54332.2982
2005-06-22 11:45:00,31.41,31.42,31.4,31.42,29787.933518777485,10.2356,10.2389,10.2323,10.2389,29787.9335
2005-06-22 11:50:00,31.42,31.43,31.41,31.42,39828.80998578113,10.2389,10.2421,10.2356,10.2389,39828.81
2005-06-22 11:55:00,31.42,31.43,31.37,31.39,54109.167627741874,10.2389,10.2421,10.2226,10.2291,54109.1676
2005-06-22 12:00:00,31.38,31.43,31.38,31.42,44960.81351336077,10.2258,10.2421,10.2258,10.2389,44960.8135
2005-06-22 12:05:00,31.42,31.42,31.4,31.42,33804.28410557895,10.2389,10.2389,10.2323,10.2389,33804.2841
2005-06-22 12:10:00,31.41,31.47,31.41,31.44,84231.79702875282,10.2356,10.2551,10.2356,10.2454,84231.797
2005-06-22 12:15:00,31.43,31.44,31.4,31.4,37709.069398302585,10.2421,10.2454,10.2323,10.2323,37709.0694
2005-06-22 12:20:00,31.4,31.42,31.39,31.4,38713.15704500295,10.2323,10.2389,10.2291,10.2323,38713.157
2005-06-22 12:25:00,31.4,31.42,31.4,31.41,49311.85998239569,10.2323,10.2389,10.2323,10.2356,49311.86
2005-06-22 12:30:00,31.42,31.43,31.41,31.43,20974.27528662984,10.2389,10.2421,10.2356,10.2421,20974.2753
2005-06-22 12:35:00,31.43,31.43,31.4,31.4,61918.73821318916,10.2421,10.2421,10.2323,10.2323,61918.7382
2005-06-22 12:40:00,31.4,31.41,31.4,31.41,26552.53999052076,10.2323,10.2356,10.2323,10.2356,26552.54
2005-06-22 12:45:00,31.4,31.41,31.39,31.41,25213.75646158693,10.2323,10.2356,10.2291,10.2356,25213.7565
2005-06-22 12:50:00,31.41,31.43,31.41,31.42,39047.8529272364,10.2356,10.2421,10.2356,10.2389,39047.8529
2005-06-22 12:55:00,31.43,31.47,31.42,31.43,39940.37527985895,10.2421,10.2551,10.2389,10.2421,39940.3753
2005-06-22 13:00:00,31.44,31.47,31.43,31.45,50650.64351132951,10.2454,10.2551,10.2421,10.2486,50650.6435
2005-06-22 13:05:00,31.45,31.45,31.43,31.44,25771.582931976027,10.2486,10.2486,10.2421,10.2454,25771.5829
2005-06-22 13:10:00,31.44,31.44,31.42,31.42,33915.84939965676,10.2454,10.2454,10.2389,10.2389,33915.8494
2005-06-22 13:15:00,31.43,31.46,31.43,31.45,39047.8529272364,10.2421,10.2519,10.2421,10.2486,39047.8529
2005-06-22 13:20:00,31.45,31.46,31.44,31.46,44291.42174889387,10.2486,10.2519,10.2454,10.2519,44291.4217
2005-06-22 13:25:00,31.45,31.47,31.45,31.46,38824.72233908077,10.2486,10.2551,10.2486,10.2519,38824.7223
2005-06-22 13:30:00,31.46,31.46,31.43,31.44,21866.797639252385,10.2519,10.2519,10.2421,10.2454,21866.7976
2005-06-22 13:35:00,31.43,31.46,31.43,31.45,36704.98175160222,10.2421,10.2519,10.2421,10.2486,36704.9818
2005-06-22 13:40:00,31.45,31.46,31.44,31.44,57567.69174415424,10.2486,10.2519,10.2454,10.2454,57567.6917
2005-06-22 13:45:00,31.44,31.45,31.43,31.44,25994.713520131663,10.2454,10.2486,10.2421,10.2454,25994.7135
2005-06-22 13:50:00,31.44,31.44,31.43,31.43,21866.797639252385,10.2454,10.2454,10.2421,10.2421,21866.7976
2005-06-22 13:55:00,31.44,31.44,31.43,31.43,24879.06057935348,10.2454,10.2454,10.2421,10.2421,24879.0606
2005-06-22 14:00:00,31.43,31.43,31.39,31.41,78095.7058544728,10.2421,10.2421,10.2291,10.2356,78095.7059
2005-06-22 14:05:00,31.41,31.43,31.38,31.4,43287.3341021935,10.2356,10.2421,10.2258,10.2323,43287.3341
2005-06-22 14:10:00,31.41,31.44,31.4,31.43,32688.63116480076,10.2356,10.2454,10.2323,10.2421,32688.6312
2005-06-22 14:15:00,31.43,31.43,31.42,31.42,26329.40940236512,10.2421,10.2421,10.2389,10.2389,26329.4094
2005-06-22 14:20:00,31.42,31.43,31.41,31.43,32019.23940033385,10.2389,10.2421,10.2356,10.2421,32019.2394
2005-06-22 14:25:00,31.43,31.43,31.43,31.43,37262.80822199131,10.2421,10.2421,10.2421,10.2421,37262.8082
2005-06-22 14:30:00,31.43,31.43,31.41,31.42,37374.37351606913,10.2421,10.2421,10.2356,10.2389,37374.3735
2005-06-22 14:35:00,31.42,31.43,31.41,31.43,38601.59175092513,10.2389,10.2421,10.2356,10.2421,38601.5918
2005-06-22 14:40:00,31.43,31.43,31.41,31.42,48642.46821792878,10.2421,10.2421,10.2356,10.2389,48642.4682
2005-06-22 14:45:00,31.42,31.43,31.41,31.43,24209.66881488657,10.2389,10.2421,10.2356,10.2421,24209.6688
2005-06-22 14:50:00,31.42,31.44,31.41,31.43,60691.51997833316,10.2389,10.2454,10.2356,10.2421,60691.52
2005-06-22 14:55:00,31.43,31.43,31.41,31.41,49200.29468831787,10.2421,10.2421,10.2356,10.2356,49200.2947
2005-06-22 15:00:00,31.42,31.43,31.41,31.43,62364.99938950043,10.2389,10.2421,10.2356,10.2421,62364.9994
2005-06-22 15:05:00,31.43,31.43,31.38,31.4,61360.91174280007,10.2421,10.2421,10.2258,10.2323,61360.9117
2005-06-22 15:10:00,31.4,31.41,31.39,31.4,36704.98175160222,10.2323,10.2356,10.2291,10.2323,36704.9818
2005-06-22 15:15:00,31.4,31.42,31.39,31.41,69951.43938679207,10.2323,10.2389,10.2291,10.2356,69951.4394
2005-06-22 15:20:00,31.4,31.42,31.39,31.4,52547.253510652416,10.2323,10.2389,10.2291,10.2323,52547.2535
2005-06-22 15:25:00,31.39,31.41,31.39,31.41,52881.94939288587,10.2291,10.2356,10.2291,10.2356,52881.9494
2005-06-22 15:30:00,31.41,31.41,31.38,31.39,85012.75408729754,10.2356,10.2356,10.2258,10.2291,85012.7541
2005-06-22 15:35:00,31.39,31.4,31.37,31.38,102751.63584567064,10.2291,10.2323,10.2226,10.2258,102751.6358
2005-06-22 15:40:00,31.38,31.39,31.35,31.37,178058.209348198,10.2258,10.2291,10.216,10.2226,178058.2093
2005-06-22 15:45:00,31.38,31.4,31.36,31.36,249683.12814615737,10.2258,10.2323,10.2193,10.2193,249683.1281
2005-06-22 15:50:00,31.37,31.43,31.36,31.42,243435.4716777996,10.2226,10.2421,10.2193,10.2389,243435.4717
2005-06-22 15:55:00,31.42,31.43,31.39,31.4,154629.49759185617,10.2389,10.2421,10.2291,10.2323,154629.4976
2005-06-23 09:30:00,31.37,31.38,31.34,31.34,225808.15521350424,10.2226,10.2258,10.2128,10.2128,225808.1552
2005-06-23 09:35:00,31.34,31.38,31.34,31.36,69839.87409271425,10.2128,10.2258,10.2128,10.2193,69839.8741
2005-06-23 09:40:00,31.35,31.37,31.34,31.35,62699.695271733886,10.216,10.2226,10.2128,10.216,62699.6953
2005-06-23 09:45:00,31.34,31.4,31.34,31.36,77314.74879592808,10.2128,10.2323,10.2128,10.2193,77314.7488
2005-06-23 09:50:00,31.37,31.37,31.34,31.37,42394.81174957095,10.2226,10.2226,10.2128,10.2226,42394.8117
2005-06-23 09:55:00,31.37,31.39,31.36,31.36,55113.25527444224,10.2226,10.2291,10.2193,10.2193,55113.2553
2005-06-23 10:00:00,31.36,31.37,31.34,31.37,72517.4411505819,10.2193,10.2226,10.2128,10.2226,72517.4412
2005-06-23 10:05:00,31.37,31.38,31.36,31.37,33469.58822334549,10.2226,10.2258,10.2193,10.2226,33469.5882
2005-06-23 10:10:00,31.36,31.37,31.33,31.34,30568.89057732221,10.2193,10.2226,10.2095,10.2128,30568.8906
2005-06-23 10:15:00,31.35,31.37,31.34,31.34,35589.32881082404,10.216,10.2226,10.2128,10.2128,35589.3288
2005-06-23 10:20:00,31.35,31.37,31.35,31.36,195908.6564006489,10.216,10.2226,10.216,10.2193,195908.6564
2005-06-23 10:25:00,31.35,31.37,31.34,31.34,23763.407638575296,10.216,10.2226,10.2128,10.2128,23763.4076
2005-06-23 10:30:00,31.35,31.37,31.34,31.36,87913.45173332082,10.216,10.2226,10.2128,10.2193,87913.4517
2005-06-23 10:35:00,31.37,31.41,31.35,31.4,48196.20704161751,10.2226,10.2356,10.216,10.2323,48196.207
2005-06-23 10:40:00,31.41,31.43,31.36,31.36,184975.2575810228,10.2356,10.2421,10.2193,10.2193,184975.2576
2005-06-23 10:45:00,31.37,31.37,31.35,31.35,24990.625873431298,10.2226,10.2226,10.216,10.216,24990.6259
2005-06-23 10:50:00,31.34,31.36,31.34,31.36,59464.301743477154,10.2128,10.2193,10.2128,10.2193,59464.3017
2005-06-23 10:55:00,31.35,31.42,31.35,31.41,53105.07998104151,10.216,10.2389,10.216,10.2356,53105.08
2005-06-23 11:00:00,31.41,31.41,31.37,31.38,22536.18940371929,10.2356,10.2356,10.2226,10.2258,22536.1894
2005-06-23 11:05:00,31.37,31.4,31.37,31.37,76868.4876196168,10.2226,10.2323,10.2226,10.2226,76868.4876
2005-06-23 11:10:00,31.36,31.37,31.35,31.37,38155.33057461386,10.2193,10.2226,10.216,10.2226,38155.3306
2005-06-23 11:15:00,31.37,31.37,31.34,31.35,37039.67763383567,10.2226,10.2226,10.2128,10.216,37039.6776
2005-06-23 11:20:00,31.35,31.37,31.34,31.35,74302.48585582699,10.216,10.2226,10.2128,10.216,74302.4859
2005-06-23 11:25:00,31.35,31.37,31.35,31.35,25548.45234382039,10.216,10.2226,10.216,10.216,25548.4523
2005-06-23 11:30:00,31.36,31.37,31.35,31.37,36258.72057529095,10.2193,10.2226,10.216,10.2226,36258.7206
2005-06-23 11:35:00,31.35,31.38,31.35,31.38,135886.5281867827,10.216,10.2258,10.216,10.2258,135886.5282
2005-06-23 11:40:00,31.37,31.39,31.36,31.36,28337.584695765847,10.2226,10.2291,10.2193,10.2193,28337.5847
2005-06-23 11:45:00,31.37,31.37,31.34,31.37,141464.7928906736,10.2226,10.2226,10.2128,10.2226,141464.7929
2005-06-23 11:50:00,31.39,31.4,31.35,31.38,165562.89641148236,10.2291,10.2323,10.216,10.2258,165562.8964
2005-06-23 11:55:00,31.36,31.38,31.36,31.36,59910.56291978843,10.2193,10.2258,10.2193,10.2193,59910.5629
2005-06-23 12:00:00,31.37,31.37,31.36,31.37,76756.922325539,10.2226,10.2226,10.2193,10.2226,76756.9223
2005-06-23 12:05:00,31.36,31.38,31.35,31.36,50873.77409948514,10.2193,10.2258,10.216,10.2193,50873.7741
2005-06-23 12:10:00,31.37,31.38,31.36,31.38,67720.1335052357,10.2226,10.2258,10.2193,10.2258,67720.1335
2005-06-23 12:15:00,31.38,31.38,31.36,31.37,40498.201750248045,10.2258,10.2258,10.2193,10.2226,40498.2018
2005-06-23 12:20:00,31.37,31.38,31.36,31.37,50092.81704094042,10.2226,10.2258,10.2193,10.2226,50092.817
2005-06-23 12:25:00,31.37,31.38,31.36,31.36,36593.4164575244,10.2226,10.2258,10.2193,10.2193,36593.4165
2005-06-23 12:30:00,31.37,31.38,31.36,31.36,36593.4164575244,10.2226,10.2258,10.2193,10.2193,36593.4165
2005-06-23 12:35:00,31.36,31.38,31.36,31.38,39717.24469170332,10.2193,10.2258,10.2193,10.2258,39717.2447
2005-06-23 12:40:00,31.37,31.38,31.37,31.38,17292.620582061838,10.2226,10.2258,10.2226,10.2258,17292.6206
2005-06-23 12:45:00,31.38,31.38,31.37,31.37,20304.88352216293,10.2258,10.2258,10.2226,10.2226,20304.8835
2005-06-23 12:50:00,31.37,31.38,31.37,31.38,50427.51292317387,10.2226,10.2258,10.2226,10.2258,50427.5129
2005-06-23 12:55:00,31.37,31.38,31.36,31.37,155522.0199444787,10.2226,10.2258,10.2193,10.2226,155522.0199
2005-06-23 13:00:00,31.36,31.37,31.36,31.37,132316.4387762925,10.2193,10.2226,10.2193,10.2226,132316.4388
2005-06-23 13:05:00,31.36,31.37,31.34,31.35,41948.55057325968,10.2193,10.2226,10.2128,10.216,41948.5506
2005-06-23 13:10:00,31.34,31.36,31.34,31.35,45630.205277827685,10.2128,10.2193,10.2128,10.216,45630.2053
2005-06-23 13:15:00,31.36,31.37,31.34,31.36,47080.55410083932,10.2193,10.2226,10.2128,10.2193,47080.5541
2005-06-23 13:20:00,31.36,31.37,31.35,31.35,23540.27705041966,10.2193,10.2226,10.216,10.216,23540.2771
2005-06-23 13:25:00,31.35,31.36,31.34,31.34,36258.72057529095,10.216,10.2193,10.2128,10.2128,36258.7206
2005-06-23 13:30:00,31.34,31.35,31.33,31.34,51654.73115802987,10.2128,10.216,10.2095,10.2128,51654.7312
2005-06-23 13:35:00,31.33,31.34,31.33,31.33,194346.7422835595,10.2095,10.2128,10.2095,10.2095,194346.7423
2005-06-23 13:40:00,31.33,31.34,31.33,31.34,93491.71643721174,10.2095,10.2128,10.2095,10.2128,93491.7164
2005-06-23 13:45:00,31.34,31.34,31.33,31.34,287726.8934266934,10.2128,10.2128,10.2095,10.2128,287726.8934
2005-06-23 13:50:00,31.34,31.35,31.32,31.34,197693.70110589403,10.2128,10.216,10.2063,10.2128,197693.7011
2005-06-23 13:55:00,31.34,31.35,31.33,31.35,39940.37527985895,10.2128,10.216,10.2095,10.216,39940.3753
2005-06-23 14:00:00,31.34,31.36,31.34,31.35,43064.203514037865,10.2128,10.2193,10.2128,10.216,43064.2035
2005-06-23 14:05:00,31.35,31.36,31.34,31.35,147266.18818272016,10.216,10.2193,10.2128,10.216,147266.1882
2005-06-23 14:10:00,31.34,31.36,31.34,31.34,66269.78468222407,10.2128,10.2193,10.2128,10.2128,66269.7847
2005-06-23 14:15:00,31.34,31.36,31.34,31.35,198809.3540466722,10.2128,10.2193,10.2128,10.216,198809.354
2005-06-23 14:20:00,31.35,31.35,31.34,31.35,58794.90997901024,10.216,10.216,10.2128,10.216,58794.91
2005-06-23 14:25:00,31.34,31.35,31.34,31.34,67497.00291708007,10.2128,10.216,10.2128,10.2128,67497.0029
2005-06-23 14:30:00,31.34,31.35,31.34,31.34,79546.05467748444,10.2128,10.216,10.2128,10.2128,79546.0547
2005-06-23 14:35:00,31.35,31.35,31.34,31.35,48307.77233569532,10.216,10.216,10.2128,10.216,48307.7723
2005-06-23 14:40:00,31.34,31.35,31.33,31.34,100855.02584634774,10.2128,10.216,10.2095,10.2128,100855.0258
2005-06-23 14:45:00,31.34,31.34,31.33,31.33,28226.01940168803,10.2128,10.2128,10.2095,10.2095,28226.0194
2005-06-23 14:50:00,31.33,31.34,31.29,31.29,84343.36232283064,10.2095,10.2128,10.1965,10.1965,84343.3623
2005-06-23 14:55:00,31.29,31.3,31.26,31.27,69058.91703416953,10.1965,10.1998,10.1867,10.19,69058.917
2005-06-23 15:00:00,31.27,31.29,31.26,31.27,124841.56407307868,10.19,10.1965,10.1867,10.19,124841.5641
2005-06-23 15:05:00,31.27,31.27,31.19,31.22,146262.1005360198,10.19,10.19,10.1639,10.1737,146262.1005
2005-06-23 15:10:00,31.21,31.26,31.21,31.26,88694.40879186554,10.1704,10.1867,10.1704,10.1867,88694.4088
2005-06-23 15:15:00,31.25,31.26,31.24,31.24,131312.35112959213,10.1835,10.1867,10.1802,10.1802,131312.3511
2005-06-23 15:20:00,31.23,31.24,31.19,31.23,345294.58517084765,10.1769,10.1802,10.1639,10.1769,345294.5852
2005-06-23 15:25:00,31.23,31.25,31.18,31.19,210635.27521892096,10.1769,10.1835,10.1606,10.1639,210635.2752
2005-06-23 15:30:00,31.19,31.19,31.14,31.15,234956.5093278853,10.1639,10.1639,10.1476,10.1509,234956.5093
2005-06-23 15:35:00,31.15,31.19,31.14,31.17,241873.5575607101,10.1509,10.1639,10.1476,10.1574,241873.5576
2005-06-23 15:40:00,31.17,31.18,31.16,31.17,143919.2293603856,10.1574,10.1606,10.1541,10.1574,143919.2294
2005-06-23 15:45:00,31.18,31.19,31.16,31.17,241315.73109032097,10.1606,10.1639,10.1541,10.1574,241315.7311
2005-06-23 15:50:00,31.17,31.19,31.16,31.17,368946.4275153451,10.1574,10.1639,10.1541,10.1574,368946.4275
2005-06-23 15:55:00,31.17,31.2,31.11,31.12,450389.09219215246,10.1574,10.1672,10.1378,10.1411,450389.0922
2005-06-24 09:30:00,31.06,31.12,31.05,31.06,249571.5628520796,10.1215,10.1411,10.1183,10.1215,249571.5629
2005-06-24 09:35:00,31.06,31.08,31.03,31.05,118928.60348695432,10.1215,10.1281,10.1118,10.1183,118928.6035
2005-06-24 09:40:00,31.04,31.08,31.02,31.03,109891.81466665104,10.115,10.1281,10.1085,10.1118,109891.8147
2005-06-24 09:45:00,31.03,31.08,31.02,31.06,72182.74526834844,10.1118,10.1281,10.1085,10.1215,72182.7453
2005-06-24 09:50:00,31.06,31.08,31.04,31.06,77203.18350185026,10.1215,10.1281,10.115,10.1215,77203.1835
2005-06-24 09:55:00,31.06,31.08,31.04,31.06,69839.87409271425,10.1215,10.1281,10.115,10.1215,69839.8741
2005-06-24 10:00:00,31.06,31.08,31.03,31.06,93714.84702536736,10.1215,10.1281,10.1118,10.1215,93714.847
2005-06-24 10:05:00,31.07,31.08,31.02,31.06,66046.65409406844,10.1248,10.1281,10.1085,10.1215,66046.6541
2005-06-24 10:10:00,31.06,31.07,31.04,31.07,206061.0981617304,10.1215,10.1248,10.115,10.1248,206061.0982
2005-06-24 10:15:00,31.06,31.07,31.01,31.03,93157.02055497828,10.1215,10.1248,10.1052,10.1118,93157.0206
2005-06-24 10:20:00,31.02,31.03,30.98,30.99,87801.886439243,10.1085,10.1118,10.0955,10.0987,87801.8864
2005-06-24 10:25:00,30.99,31.0,30.98,30.98,37151.242927913496,10.0987,10.102,10.0955,10.0955,37151.2429
2005-06-24 10:30:00,30.99,30.99,30.95,30.97,107772.07407917248,10.0987,10.0987,10.0857,10.0922,107772.0741
2005-06-24 10:35:00,30.98,30.99,30.93,30.95,130754.52465920305,10.0955,10.0987,10.0792,10.0857,130754.5247
2005-06-24 10:40:00,30.95,31.0,30.94,30.99,59241.17115532152,10.0857,10.102,10.0824,10.0987,59241.1712
2005-06-24 10:45:00,30.99,31.0,30.97,30.99,73409.96350320445,10.0987,10.102,10.0922,10.0987,73409.9635
2005-06-24 10:50:00,30.99,31.0,30.97,31.0,83450.8399702081,10.0987,10.102,10.0922,10.102,83450.84
2005-06-24 10:55:00,31.0,31.0,30.94,30.95,99516.24231741393,10.102,10.102,10.0824,10.0857,99516.2423
2005-06-24 11:00:00,30.95,30.95,30.92,30.94,285941.8487214483,10.0857,10.0857,10.0759,10.0824,285941.8487
2005-06-24 11:05:00,30.94,30.96,30.93,30.95,108664.59643179504,10.0824,10.089,10.0792,10.0857,108664.5964
2005-06-24 11:10:00,30.94,30.95,30.93,30.95,92376.06349643356,10.0824,10.0857,10.0792,10.0857,92376.0635
2005-06-24 11:15:00,30.94,30.98,30.94,30.98,143361.4028899965,10.0824,10.0955,10.0824,10.0955,143361.4029
2005-06-24 11:20:00,30.97,31.0,30.97,31.0,150947.84288728816,10.0922,10.102,10.0922,10.102,150947.8429
2005-06-24 11:25:00,30.99,31.0,30.98,30.99,70286.13526902553,10.0987,10.102,10.0955,10.0987,70286.1353
2005-06-24 11:30:00,30.98,31.0,30.97,30.97,104982.94172722702,10.0955,10.102,10.0922,10.0922,104982.9417
2005-06-24 11:35:00,30.97,30.98,30.93,30.93,103309.46231605974,10.0922,10.0955,10.0792,10.0792,103309.4623
2005-06-24 11:40:00,30.93,30.94,30.93,30.94,46522.72763045023,10.0792,10.0824,10.0792,10.0824,46522.7276
2005-06-24 11:45:00,30.93,30.94,30.92,30.92,79099.79350117318,10.0792,10.0824,10.0759,10.0759,79099.7935
2005-06-24 11:50:00,30.92,30.93,30.91,30.92,64261.60938882334,10.0759,10.0792,10.0727,10.0759,64261.6094
2005-06-24 11:55:00,30.92,30.92,30.9,30.91,98623.71996479138,10.0759,10.0759,10.0694,10.0727,98623.72
2005-06-24 12:00:00,30.91,30.92,30.91,30.91,30903.58645955567,10.0727,10.0759,10.0727,10.0727,30903.5865
2005-06-24 12:05:00,30.91,30.93,30.91,30.93,36035.58998713531,10.0727,10.0792,10.0727,10.0792,36035.59
2005-06-24 12:10:00,30.92,31.0,30.92,31.0,65042.56644736807,10.0759,10.102,10.0759,10.102,65042.5664
2005-06-24 12:15:00,30.99,31.0,30.94,30.97,130754.52465920305,10.0987,10.102,10.0824,10.0922,130754.5247
2005-06-24 12:20:00,30.97,30.99,30.94,30.94,82781.44820574118,10.0922,10.0987,10.0824,10.0824,82781.4482
2005-06-24 12:25:00,30.94,30.95,30.91,30.92,95834.58761284592,10.0824,10.0857,10.0727,10.0759,95834.5876
2005-06-24 12:30:00,30.93,30.97,30.91,30.94,66492.9152703797,10.0792,10.0922,10.0727,10.0824,66492.9153
2005-06-24 12:35:00,30.93,30.94,30.89,30.92,101189.7217285812,10.0792,10.0824,10.0661,10.0759,101189.7217
2005-06-24 12:40:00,30.92,30.92,30.91,30.92,58125.518214543335,10.0759,10.0759,10.0727,10.0759,58125.5182
2005-06-24 12:45:00,30.91,30.92,30.91,30.91,50539.07821725169,10.0727,10.0759,10.0727,10.0727,50539.0782
2005-06-24 12:50:00,30.91,30.96,30.91,30.96,29564.80293062185,10.0727,10.089,10.0727,10.089,29564.8029
2005-06-24 12:55:00,30.96,30.96,30.9,30.91,60022.12821386624,10.089,10.089,10.0694,10.0727,60022.1282
2005-06-24 13:00:00,30.9,30.91,30.9,30.91,45072.3788074386,10.0694,10.0727,10.0694,10.0727,45072.3788
2005-06-24 13:05:00,30.91,30.96,30.91,30.95,49311.85998239569,10.0727,10.089,10.0727,10.0857,49311.86
2005-06-24 13:10:00,30.95,30.95,30.9,30.92,61918.73821318916,10.0857,10.0857,10.0694,10.0759,61918.7382
2005-06-24 13:15:00,30.92,30.94,30.91,30.91,44402.98704297168,10.0759,10.0824,10.0727,10.0727,44402.987
2005-06-24 13:20:00,30.91,30.95,30.91,30.93,42841.07292588223,10.0727,10.0857,10.0727,10.0792,42841.0729
2005-06-24 13:25:00,30.94,30.95,30.9,30.92,54220.73292181969,10.0824,10.0857,10.0694,10.0759,54220.7329
2005-06-24 13:30:00,30.91,30.97,30.91,30.95,73856.22467951571,10.0727,10.0922,10.0727,10.0857,73856.2247
2005-06-24 13:35:00,30.94,30.96,30.9,30.91,155075.75876816743,10.0824,10.089,10.0694,10.0727,155075.7588
2005-06-24 13:40:00,30.91,30.95,30.9,30.95,56786.73468560952,10.0727,10.0857,10.0694,10.0857,56786.7347
2005-06-24 13:45:00,30.94,30.95,30.92,30.94,201710.05169269547,10.0824,10.0857,10.0759,10.0824,201710.0517
2005-06-24 13:50:00,30.93,30.94,30.9,30.92,142803.57641960742,10.0792,10.0824,10.0694,10.0759,142803.5764
2005-06-24 13:55:00,30.92,30.93,30.91,30.92,32800.19645887858,10.0759,10.0792,10.0727,10.0759,32800.1965
2005-06-24 14:00:00,30.92,30.93,30.91,30.92,144811.75171300815,10.0759,10.0792,10.0727,10.0759,144811.7517
2005-06-24 14:05:00,30.92,30.97,30.92,30.96,43622.02998442696,10.0759,10.0922,10.0759,10.089,43622.03
2005-06-24 14:10:00,30.96,30.97,30.95,30.95,62141.86880134479,10.089,10.0922,10.0857,10.0857,62141.8688
2005-06-24 14:15:00,30.95,30.96,30.94,30.95,47638.380571228416,10.0857,10.089,10.0824,10.0857,47638.3806
2005-06-24 14:20:00,30.95,30.96,30.95,30.96,18742.96940507348,10.0857,10.089,10.0857,10.089,18742.9694
2005-06-24 14:25:00,30.95,30.96,30.92,30.95,69505.1782104808,10.0857,10.089,10.0759,10.0857,69505.1782
2005-06-24 14:30:00,30.95,30.98,30.95,30.96,83562.4052642859,10.0857,10.0955,10.0857,10.089,83562.4053
2005-06-24 14:35:00,30.97,30.97,30.95,30.97,30345.759989166578,10.0922,10.0922,10.0857,10.0922,30345.76
2005-06-24 14:40:00,30.96,30.98,30.92,30.95,104201.98466868229,10.089,10.0955,10.0759,10.0857,104201.9847
2005-06-24 14:45:00,30.95,30.98,30.94,30.97,104536.68055091574,10.0857,10.0955,10.0824,10.0922,104536.6806
2005-06-24 14:50:00,30.98,30.99,30.92,30.93,77314.74879592808,10.0955,10.0987,10.0759,10.0792,77314.7488
2005-06-24 14:55:00,30.93,30.95,30.92,30.92,152732.88759253325,10.0792,10.0857,10.0759,10.0759,152732.8876
2005-06-24 15:00:00,30.93,30.94,30.91,30.91,69393.61291640298,10.0792,10.0824,10.0727,10.0727,69393.6129
2005-06-24 15:05:00,30.91,30.92,30.9,30.91,71513.35350388153,10.0727,10.0759,10.0694,10.0727,71513.3535
2005-06-24 15:10:00,30.91,30.93,30.9,30.91,106991.11702062776,10.0727,10.0792,10.0694,10.0727,106991.117
2005-06-24 15:15:00,30.91,30.96,30.9,30.95,85124.31938137536,10.0727,10.089,10.0694,10.0857,85124.3194
2005-06-24 15:20:00,30.96,30.97,30.9,30.92,655780.798589416,10.089,10.0922,10.0694,10.0759,655780.7986
2005-06-24 15:25:00,30.92,30.99,30.91,30.98,110784.33701927356,10.0759,10.0987,10.0727,10.0955,110784.337
2005-06-24 15:30:00,30.98,30.98,30.94,30.98,101412.85231673684,10.0955,10.0955,10.0824,10.0955,101412.8523
2005-06-24 15:35:00,30.98,30.99,30.95,30.98,252360.695204025,10.0955,10.0987,10.0857,10.0955,252360.6952
2005-06-24 15:40:00,30.98,30.98,30.93,30.95,136221.22406901614,10.0955,10.0955,10.0792,10.0857,136221.2241
2005-06-24 15:45:00,30.96,30.99,30.93,30.96,234063.9869752628,10.089,10.0987,10.0792,10.089,234063.987
2005-06-24 15:50:00,30.96,30.97,30.9,30.93,210300.5793366875,10.089,10.0922,10.0694,10.0792,210300.5793
2005-06-24 15:55:00,30.93,30.96,30.9,30.92,420378.0280852193,10.0792,10.089,10.0694,10.0759,420378.0281
2005-06-27 09:30:00,30.94,31.06,30.94,31.01,300891.59812787594,10.0824,10.1215,10.0824,10.1052,300891.5981
2005-06-27 09:35:00,31.01,31.15,30.99,31.15,85124.31938137536,10.1052,10.1509,10.0987,10.1509,85124.3194
2005-06-27 09:40:00,31.15,31.15,31.08,31.1,117143.55878170922,10.1509,10.1509,10.1281,10.1346,117143.5588
2005-06-27 09:45:00,31.1,31.14,31.08,31.12,198809.3540466722,10.1346,10.1476,10.1281,10.1411,198809.354
2005-06-27 09:50:00,31.15,31.19,31.12,31.19,115916.3405468532,10.1509,10.1639,10.1411,10.1639,115916.3405
2005-06-27 09:55:00,31.18,31.18,31.15,31.17,91371.9758497332,10.1606,10.1606,10.1509,10.1574,91371.9758
2005-06-27 10:00:00,31.17,31.17,31.09,31.12,101970.67878712591,10.1574,10.1574,10.1313,10.1411,101970.6788
2005-06-27 10:05:00,31.13,31.13,31.05,31.08,86016.8417339979,10.1444,10.1444,10.1183,10.1281,86016.8417
2005-06-27 10:10:00,31.08,31.13,31.08,31.09,107325.8129028612,10.1281,10.1444,10.1281,10.1313,107325.8129
2005-06-27 10:15:00,31.08,31.1,31.06,31.09,89698.49643856591,10.1281,10.1346,10.1215,10.1313,89698.4964
2005-06-27 10:20:00,31.1,31.13,31.08,31.08,78988.22820709535,10.1346,10.1444,10.1281,10.1281,78988.2282
2005-06-27 10:25:00,31.08,31.14,31.08,31.12,84120.23173467499,10.1281,10.1476,10.1281,10.1411,84120.2317
2005-06-27 10:30:00,31.11,31.13,31.07,31.08,136332.78936309397,10.1378,10.1444,10.1248,10.1281,136332.7894
2005-06-27 10:35:00,31.08,31.1,31.07,31.08,76756.922325539,10.1281,10.1346,10.1248,10.1281,76756.9223
2005-06-27 10:40:00,31.07,31.09,31.07,31.08,68277.9599756248,10.1248,10.1313,10.1248,10.1281,68277.96
2005-06-27 10:45:00,31.08,31.09,31.07,31.07,318295.7840040156,10.1281,10.1313,10.1248,10.1248,318295.784
2005-06-27 10:50:00,31.07,31.08,31.04,31.05,46411.162336372414,10.1248,10.1281,10.115,10.1183,46411.1623
2005-06-27 10:55:00,31.04,31.05,30.98,31.0,78095.7058544728,10.115,10.1183,10.0955,10.102,78095.7059
2005-06-27 11:00:00,31.0,31.0,30.98,30.99,60468.38939017752,10.102,10.102,10.0955,10.0987,60468.3894
2005-06-27 11:05:00,30.98,30.99,30.95,30.96,98177.4587884801,10.0955,10.0987,10.0857,10.089,98177.4588
2005-06-27 11:10:00,30.95,30.96,30.91,30.91,76756.922325539,10.0857,10.089,10.0727,10.0727,76756.9223
2005-06-27 11:15:00,30.91,30.92,30.89,30.9,86239.97232215354,10.0727,10.0759,10.0661,10.0694,86239.9723
2005-06-27 11:20:00,30.89,31.0,30.89,30.99,139456.61759727288,10.0661,10.102,10.0661,10.0987,139456.6176
2005-06-27 11:25:00,30.99,31.02,30.98,31.0,56675.169391531694,10.0987,10.1085,10.0955,10.102,56675.1694
2005-06-27 11:30:00,31.0,31.0,30.99,31.0,44960.81351336077,10.102,10.102,10.0987,10.102,44960.8135
2005-06-27 11:35:00,31.0,31.01,30.99,31.0,61584.0423309557,10.102,10.1052,10.0987,10.102,61584.0423
2005-06-27 11:40:00,31.0,31.02,30.99,31.02,69393.61291640298,10.102,10.1085,10.0987,10.1085,69393.6129
2005-06-27 11:45:00,31.01,31.02,31.0,31.0,147824.01465310925,10.1052,10.1085,10.102,10.102,147824.0147
2005-06-27 11:50:00,31.01,31.03,31.0,31.01,133655.2223052263,10.1052,10.1118,10.102,10.1052,133655.2223
2005-06-27 11:55:00,31.02,31.03,31.01,31.01,115916.3405468532,10.1085,10.1118,10.1052,10.1052,115916.3405
2005-06-27 12:00:00,31.01,31.04,31.01,31.02,79992.31585379572,10.1052,10.115,10.1052,10.1085,79992.3159
2005-06-27 12:05:00,31.02,31.04,31.01,31.03,43733.59527850477,10.1085,10.115,10.1052,10.1118,43733.5953
2005-06-27 12:10:00,31.04,31.06,31.03,31.06,78765.09761893972,10.115,10.1215,10.1118,10.1215,78765.0976
2005-06-27 12:15:00,31.06,31.06,31.02,31.03,53328.210569197145,10.1215,10.1215,10.1085,10.1118,53328.2106
2005-06-27 12:20:00,31.02,31.06,31.02,31.04,36928.112339757856,10.1085,10.1215,10.1085,10.115,36928.1123
2005-06-27 12:25:00,31.04,31.06,31.03,31.03,32911.7617529564,10.115,10.1215,10.1118,10.1118,32911.7618
2005-06-27 12:30:00,31.03,31.05,31.02,31.04,27110.366460909845,10.1118,10.1183,10.1085,10.115,27110.3665
2005-06-27 12:35:00,31.03,31.05,31.02,31.03,52435.6882165746,10.1118,10.1183,10.1085,10.1118,52435.6882
2005-06-27 12:40:00,31.02,31.04,31.02,31.03,28449.149989843667,10.1085,10.115,10.1085,10.1118,28449.15
2005-06-27 12:45:00,31.03,31.04,31.02,31.03,34919.937046357125,10.1118,10.115,10.1085,10.1118,34919.937
2005-06-27 12:50:00,31.02,31.04,31.02,31.02,27445.0623431433,10.1085,10.115,10.1085,10.1085,27445.0623
2005-06-27 12:55:00,31.02,31.03,31.0,31.01,183859.60464024456,10.1085,10.1118,10.102,10.1052,183859.6046
2005-06-27 13:00:00,31.0,31.0,31.0,31.0,71624.91879795936,10.102,10.102,10.102,10.102,71624.9188
2005-06-27 13:05:00,31.0,31.03,31.0,31.0,33134.892341112034,10.102,10.1118,10.102,10.102,33134.8923
2005-06-27 13:10:00,31.01,31.01,31.0,31.01,56563.60409745388,10.1052,10.1052,10.102,10.1052,56563.6041
2005-06-27 13:15:00,31.0,31.01,31.0,31.01,61249.346448722245,10.102,10.1052,10.102,10.1052,61249.3464
2005-06-27 13:20:00,31.01,31.04,31.0,31.02,147824.01465310925,10.1052,10.115,10.102,10.1085,147824.0147
2005-06-27 13:25:00,31.02,31.03,31.0,31.02,29453.237636544032,10.1085,10.1118,10.102,10.1085,29453.2376
2005-06-27 13:30:00,31.0,31.03,31.0,31.03,28337.584695765847,10.102,10.1118,10.102,10.1118,28337.5847
2005-06-27 13:35:00,31.04,31.04,31.0,31.01,76199.09585514989,10.115,10.115,10.102,10.1052,76199.0959
2005-06-27 13:40:00,31.01,31.02,31.0,31.0,86686.23349846482,10.1052,10.1085,10.102,10.102,86686.2335
2005-06-27 13:45:00,31.0,31.0,30.97,30.99,125957.21701385686,10.102,10.102,10.0922,10.0987,125957.217
2005-06-27 13:50:00,30.99,31.0,30.98,30.98,28002.8888135324,10.0987,10.102,10.0955,10.0955,28002.8888
2005-06-27 13:55:00,30.98,30.99,30.95,30.95,118370.77701656522,10.0955,10.0987,10.0857,10.0857,118370.777
2005-06-27 14:00:00,30.96,30.98,30.93,30.96,43398.89939627132,10.089,10.0955,10.0792,10.089,43398.8994
2005-06-27 14:05:00,30.96,30.98,30.92,30.92,84231.79702875282,10.089,10.0955,10.0759,10.0759,84231.797
2005-06-27 14:10:00,30.92,30.94,30.91,30.92,182520.8211113108,10.0759,10.0824,10.0727,10.0759,182520.8211
2005-06-27 14:15:00,30.91,30.92,30.88,30.88,80884.83820641827,10.0727,10.0759,10.0629,10.0629,80884.8382
2005-06-27 14:20:00,30.88,30.9,30.84,30.9,133878.35289338196,10.0629,10.0694,10.0499,10.0694,133878.3529
2005-06-27 14:25:00,30.9,30.92,30.9,30.91,81888.92585311864,10.0694,10.0759,10.0694,10.0727,81888.9259
2005-06-27 14:30:00,30.91,30.94,30.9,30.93,96503.97937731283,10.0727,10.0824,10.0694,10.0792,96503.9794
2005-06-27 14:35:00,30.92,30.95,30.91,30.92,38490.026456847314,10.0759,10.0857,10.0727,10.0759,38490.0265
2005-06-27 14:40:00,30.91,30.92,30.88,30.88,30903.58645955567,10.0727,10.0759,10.0629,10.0629,30903.5865
2005-06-27 14:45:00,30.88,30.9,30.88,30.89,49869.68645278478,10.0629,10.0694,10.0629,10.0661,49869.6865
2005-06-27 14:50:00,30.89,30.92,30.89,30.91,46188.03174821677,10.0661,10.0759,10.0661,10.0727,46188.0317
2005-06-27 14:55:00,30.91,30.92,30.9,30.91,35589.32881082404,10.0727,10.0759,10.0694,10.0727,35589.3288
2005-06-27 15:00:00,30.91,30.92,30.9,30.91,83897.10114651936,10.0727,10.0759,10.0694,10.0727,83897.1011
2005-06-27 15:05:00,30.91,30.92,30.9,30.91,95834.58761284592,10.0727,10.0759,10.0694,10.0727,95834.5876
2005-06-27 15:10:00,30.92,30.92,30.91,30.92,89363.80055633246,10.0759,10.0759,10.0727,10.0759,89363.8006
2005-06-27 15:15:00,30.92,30.92,30.9,30.91,77314.74879592808,10.0759,10.0759,10.0694,10.0727,77314.7488
2005-06-27 15:20:00,30.91,30.91,30.9,30.9,75864.39997291645,10.0727,10.0727,10.0694,10.0694,75864.4
2005-06-27 15:25:00,30.9,30.91,30.88,30.89,144253.9252426191,10.0694,10.0727,10.0629,10.0661,144253.9252
2005-06-27 15:30:00,30.89,30.9,30.88,30.88,106210.15996208302,10.0661,10.0694,10.0629,10.0629,106210.16
2005-06-27 15:35:00,30.88,30.89,30.84,30.85,179843.2540534431,10.0629,10.0661,10.0499,10.0531,179843.2541
2005-06-27 15:40:00,30.85,30.86,30.83,30.86,200148.13757560603,10.0531,10.0564,10.0466,10.0564,200148.1376
2005-06-27 15:45:00,30.86,30.88,30.85,30.87,193454.21993093693,10.0564,10.0629,10.0531,10.0596,193454.2199
2005-06-27 15:50:00,30.87,30.9,30.87,30.87,329006.05223548616,10.0596,10.0694,10.0596,10.0596,329006.0522
2005-06-27 15:55:00,30.88,30.88,30.82,30.82,263740.35519996245,10.0629,10.0629,10.0433,10.0433,263740.3552
2005-06-28 09:30:00,30.83,30.92,30.82,30.91,299218.1187167087,10.0466,10.0759,10.0433,10.0727,299218.1187
2005-06-28 09:35:00,30.91,30.91,30.86,30.9,55671.08174483133,10.0727,10.0727,10.0564,10.0694,55671.0817
2005-06-28 09:40:00,30.88,30.9,30.87,30.87,69951.43938679207,10.0629,10.0694,10.0596,10.0596,69951.4394
2005-06-28 09:45:00,30.9,30.9,30.87,30.88,121829.30113297758,10.0694,10.0694,10.0596,10.0629,121829.3011
2005-06-28 09:50:00,30.89,30.91,30.88,30.91,115246.9487823863,10.0661,10.0727,10.0629,10.0727,115246.9488
2005-06-28 09:55:00,30.91,30.92,30.91,30.92,40051.94057393677,10.0727,10.0759,10.0727,10.0759,40051.9406
2005-06-28 10:00:00,30.92,30.97,30.91,30.95,78988.22820709535,10.0759,10.0922,10.0727,10.0857,78988.2282
2005-06-28 10:05:00,30.94,30.96,30.94,30.96,32242.36998848949,10.0824,10.089,10.0824,10.089,32242.37
2005-06-28 10:10:00,30.96,30.96,30.94,30.95,46188.03174821677,10.089,10.089,10.0824,10.0857,46188.0317
2005-06-28 10:15:00,30.94,30.95,30.93,30.95,58237.08350862115,10.0824,10.0857,10.0792,10.0857,58237.0835
2005-06-28 10:20:00,30.95,30.96,30.94,30.96,79211.358795251,10.0857,10.089,10.0824,10.089,79211.3588
2005-06-28 10:25:00,30.96,30.97,30.95,30.95,39382.54880946986,10.089,10.0922,10.0857,10.0857,39382.5488
2005-06-28 10:30:00,30.96,31.0,30.95,30.99,49646.55586462915,10.089,10.102,10.0857,10.0987,49646.5559
2005-06-28 10:35:00,30.99,31.0,30.98,31.0,44626.11763112732,10.0987,10.102,10.0955,10.102,44626.1176
2005-06-28 10:40:00,31.0,31.01,31.0,31.0,34250.54528189022,10.102,10.1052,10.102,10.102,34250.5453
2005-06-28 10:45:00,31.0,31.0,30.99,30.99,35254.63292859058,10.102,10.102,10.0987,10.0987,35254.6329
2005-06-28 10:50:00,30.99,31.0,30.97,30.98,25883.148226053847,10.0987,10.102,10.0922,10.0955,25883.1482
2005-06-28 10:55:00,30.98,30.98,30.94,30.94,30903.58645955567,10.0955,10.0955,10.0824,10.0824,30903.5865
2005-06-28 11:00:00,30.94,30.95,30.93,30.93,116362.60172316448,10.0824,10.0857,10.0792,10.0792,116362.6017
2005-06-28 11:05:00,30.93,30.94,30.92,30.93,68166.39468154698,10.0792,10.0824,10.0759,10.0792,68166.3947
2005-06-28 11:10:00,30.92,30.93,30.92,30.93,42841.07292588223,10.0759,10.0792,10.0759,10.0792,42841.0729
2005-06-28 11:15:00,30.92,30.94,30.91,30.93,88025.01702739864,10.0759,10.0824,10.0727,10.0792,88025.017
2005-06-28 11:20:00,30.92,30.94,30.91,30.92,94942.06526022336,10.0759,10.0824,10.0727,10.0759,94942.0653
2005-06-28 11:25:00,30.92,30.92,30.91,30.92,48196.20704161751,10.0759,10.0759,10.0727,10.0759,48196.207
2005-06-28 11:30:00,30.91,30.92,30.91,30.91,86909.36408662045,10.0727,10.0759,10.0727,10.0727,86909.3641
2005-06-28 11:35:00,30.91,30.92,30.91,30.91,42729.50763180441,10.0727,10.0759,10.0727,10.0727,42729.5076
2005-06-28 11:40:00,30.92,30.92,30.91,30.91,32242.36998848949,10.0759,10.0759,10.0727,10.0727,32242.37
2005-06-28 11:45:00,30.91,30.91,30.91,30.91,33469.58822334549,10.0727,10.0727,10.0727,10.0727,33469.5882
2005-06-28 11:50:00,30.91,30.91,30.91,30.91,40163.50586801459,10.0727,10.0727,10.0727,10.0727,40163.5059
2005-06-28 11:55:00,30.91,30.91,30.9,30.91,34473.67587004585,10.0727,10.0727,10.0694,10.0727,34473.6759
2005-06-28 12:00:00,30.91,30.91,30.89,30.89,26775.670578676392,10.0727,10.0727,10.0661,10.0661,26775.6706
2005-06-28 12:05:00,30.91,30.91,30.9,30.91,13053.139407104742,10.0727,10.0727,10.0694,10.0727,13053.1394
2005-06-28 12:10:00,30.91,30.91,30.9,30.91,33915.84939965676,10.0727,10.0727,10.0694,10.0727,33915.8494
2005-06-28 12:15:00,30.91,30.91,30.88,30.89,64819.43585921243,10.0727,10.0727,10.0629,10.0661,64819.4359
2005-06-28 12:20:00,30.89,30.91,30.89,30.9,29899.498812855305,10.0661,10.0727,10.0661,10.0694,29899.4988
2005-06-28 12:25:00,30.91,30.91,30.9,30.91,49646.55586462915,10.0727,10.0727,10.0694,10.0727,49646.5559
2005-06-28 12:30:00,30.91,30.91,30.9,30.91,17627.31646429529,10.0727,10.0727,10.0694,10.0727,17627.3165
2005-06-28 12:35:00,30.9,30.91,30.9,30.9,157641.76053195726,10.0694,10.0727,10.0694,10.0694,157641.7605
2005-06-28 12:40:00,30.9,30.91,30.89,30.9,26775.670578676392,10.0694,10.0727,10.0661,10.0694,26775.6706
2005-06-28 12:45:00,30.91,30.91,30.89,30.91,84120.23173467499,10.0727,10.0727,10.0661,10.0727,84120.2317
2005-06-28 12:50:00,30.9,30.91,30.88,30.89,37151.242927913496,10.0694,10.0727,10.0629,10.0661,37151.2429
2005-06-28 12:55:00,30.89,30.89,30.88,30.88,15061.31470050547,10.0661,10.0661,10.0629,10.0629,15061.3147
2005-06-28 13:00:00,30.88,30.89,30.88,30.89,89363.80055633246,10.0629,10.0661,10.0629,10.0661,89363.8006
2005-06-28 13:05:00,30.88,30.89,30.87,30.88,52993.514686963696,10.0629,10.0661,10.0596,10.0629,52993.5147
2005-06-28 13:10:00,30.87,30.91,30.87,30.9,81888.92585311864,10.0596,10.0727,10.0596,10.0694,81888.9259
2005-06-28 13:15:00,30.9,30.94,30.89,30.94,152732.88759253325,10.0694,10.0824,10.0661,10.0824,152732.8876
2005-06-28 13:20:00,30.94,30.95,30.92,30.95,115246.9487823863,10.0824,10.0857,10.0759,10.0857,115246.9488
2005-06-28 13:25:00,30.95,30.97,30.94,30.96,30792.02116547785,10.0857,10.0922,10.0824,10.089,30792.0212
2005-06-28 13:30:00,30.97,31.0,30.96,30.98,61026.21586056661,10.0922,10.102,10.089,10.0955,61026.2159
2005-06-28 13:35:00,30.98,30.99,30.97,30.97,22201.49352148584,10.0955,10.0987,10.0922,10.0922,22201.4935
2005-06-28 13:40:00,30.97,30.98,30.97,30.98,20974.27528662984,10.0922,10.0955,10.0922,10.0955,20974.2753
2005-06-28 13:45:00,30.98,30.98,30.96,30.96,33134.892341112034,10.0955,10.0955,10.089,10.089,33134.8923
2005-06-28 13:50:00,30.97,31.0,30.95,31.0,64931.00115329025,10.0922,10.102,10.0857,10.102,64931.0012
2005-06-28 13:55:00,31.0,31.0,30.97,30.97,26329.40940236512,10.102,10.102,10.0922,10.0922,26329.4094
2005-06-28 14:00:00,30.98,31.0,30.97,31.0,75529.704090683,10.0955,10.102,10.0922,10.102,75529.7041
2005-06-28 14:05:00,30.99,31.0,30.97,30.99,55113.25527444224,10.0987,10.102,10.0922,10.0987,55113.2553
2005-06-28 14:10:00,30.99,31.0,30.98,30.99,62922.82585988952,10.0987,10.102,10.0955,10.0987,62922.8259
2005-06-28 14:15:00,30.99,31.0,30.99,31.0,36593.4164575244,10.0987,10.102,10.0987,10.102,36593.4165
2005-06-28 14:20:00,31.0,31.0,30.98,30.99,49869.68645278478,10.102,10.102,10.0955,10.0987,49869.6865
2005-06-28 14:25:00,30.99,31.0,30.98,30.99,54890.1246862866,10.0987,10.102,10.0955,10.0987,54890.1247
2005-06-28 14:30:00,31.0,31.0,30.95,30.96,86016.8417339979,10.102,10.102,10.0857,10.089,86016.8417
2005-06-28 14:35:00,30.96,30.98,30.95,30.98,107548.94349101683,10.089,10.0955,10.0857,10.0955,107548.9435
2005-06-28 14:40:00,30.97,31.02,30.97,31.02,146373.6658300976,10.0922,10.1085,10.0922,10.1085,146373.6658
2005-06-28 14:45:00,31.01,31.06,31.01,31.06,82669.88291166336,10.1052,10.1215,10.1052,10.1215,82669.8829
2005-06-28 14:50:00,31.05,31.06,31.04,31.06,61695.60762503352,10.1183,10.1215,10.115,10.1215,61695.6076
2005-06-28 14:55:00,31.06,31.07,31.03,31.05,61918.73821318916,10.1215,10.1248,10.1118,10.1183,61918.7382
2005-06-28 15:00:00,31.05,31.09,31.05,31.08,109333.98819626194,10.1183,10.1313,10.1183,10.1281,109333.9882
2005-06-28 15:05:00,31.09,31.09,31.07,31.08,55782.64703890915,10.1313,10.1313,10.1248,10.1281,55782.647
2005-06-28 15:10:00,31.08,31.1,31.07,31.09,77203.18350185026,10.1281,10.1346,10.1248,10.1313,77203.1835
2005-06-28 15:15:00,31.09,31.12,31.09,31.1,100855.02584634774,10.1313,10.1411,10.1313,10.1346,100855.0258
2005-06-28 15:20:00,31.11,31.12,31.09,31.12,89140.66996817682,10.1378,10.1411,10.1313,10.1411,89140.67
2005-06-28 15:25:00,31.12,31.12,31.11,31.12,73298.39820912662,10.1411,10.1411,10.1378,10.1411,73298.3982
2005-06-28 15:30:00,31.11,31.12,31.1,31.11,151170.97347544378,10.1378,10.1411,10.1346,10.1378,151170.9735
2005-06-28 15:35:00,31.1,31.12,31.08,31.09,128523.21877764667,10.1346,10.1411,10.1281,10.1313,128523.2188
2005-06-28 15:40:00,31.1,31.1,31.08,31.09,123056.51936783358,10.1346,10.1346,10.1281,10.1313,123056.5194
2005-06-28 15:45:00,31.09,31.1,31.08,31.09,316399.1740046927,10.1313,10.1346,10.1281,10.1313,316399.174
2005-06-28 15:50:00,31.09,31.1,31.08,31.09,143361.4028899965,10.1313,10.1346,10.1281,10.1313,143361.4029
2005-06-28 15:55:00,31.09,31.1,31.08,31.1,235291.2052101188,10.1313,10.1346,10.1281,10.1346,235291.2052
2005-06-29 09:30:00,31.18,31.2,31.11,31.15,193119.5240487035,10.1606,10.1672,10.1378,10.1509,193119.524
2005-06-29 09:35:00,31.15,31.2,31.13,31.19,117589.81995802048,10.1509,10.1672,10.1444,10.1639,117589.82
2005-06-29 09:40:00,31.2,31.2,31.15,31.15,64038.4788006677,10.1672,10.1672,10.1509,10.1509,64038.4788
2005-06-29 09:45:00,31.15,31.18,31.13,31.13,141018.53171436233,10.1509,10.1606,10.1444,10.1444,141018.5317
2005-06-29 09:50:00,31.14,31.14,31.06,31.06,62476.564683578246,10.1476,10.1476,10.1215,10.1215,62476.5647
2005-06-29 09:55:00,31.06,31.08,31.04,31.08,62699.695271733886,10.1215,10.1281,10.115,10.1281,62699.6953
2005-06-29 10:00:00,31.07,31.08,31.02,31.05,74525.61644398262,10.1248,10.1281,10.1085,10.1183,74525.6164
2005-06-29 10:05:00,31.04,31.05,31.03,31.04,34473.67587004585,10.115,10.1183,10.1118,10.115,34473.6759
2005-06-29 10:10:00,31.04,31.08,31.03,31.05,44960.81351336077,10.115,10.1281,10.1118,10.1183,44960.8135
2005-06-29 10:15:00,31.04,31.06,31.03,31.04,91371.9758497332,10.115,10.1215,10.1118,10.115,91371.9758
2005-06-29 10:20:00,31.04,31.05,31.04,31.05,27445.0623431433,10.115,10.1183,10.115,10.1183,27445.0623
2005-06-29 10:25:00,31.05,31.06,31.03,31.03,55224.82056852006,10.1183,10.1215,10.1118,10.1118,55224.8206
2005-06-29 10:30:00,31.05,31.08,31.04,31.06,168128.8981752722,10.1183,10.1281,10.115,10.1215,168128.8982
2005-06-29 10:35:00,31.06,31.09,31.06,31.07,49534.99057055132,10.1215,10.1313,10.1215,10.1248,49534.9906
2005-06-29 10:40:00,31.07,31.1,31.07,31.08,29564.80293062185,10.1248,10.1346,10.1248,10.1281,29564.8029
2005-06-29 10:45:00,31.08,31.13,31.08,31.12,32911.7617529564,10.1281,10.1444,10.1281,10.1411,32911.7618
2005-06-29 10:50:00,31.13,31.18,31.12,31.17,56898.29997968733,10.1444,10.1606,10.1411,10.1574,56898.3
2005-06-29 10:55:00,31.17,31.18,31.14,31.14,69951.43938679207,10.1574,10.1606,10.1476,10.1476,69951.4394
2005-06-29 11:00:00,31.14,31.18,31.13,31.13,79992.31585379572,10.1476,10.1606,10.1444,10.1444,79992.3159
2005-06-29 11:05:00,31.14,31.14,31.11,31.12,36035.58998713531,10.1476,10.1476,10.1378,10.1411,36035.59
2005-06-29 11:10:00,31.12,31.14,31.11,31.12,28783.84587207712,10.1411,10.1476,10.1378,10.1411,28783.8459
2005-06-29 11:15:00,31.12,31.13,31.08,31.13,104425.11525683792,10.1411,10.1444,10.1281,10.1444,104425.1153
2005-06-29 11:20:00,31.12,31.13,31.08,31.09,52770.384098808056,10.1411,10.1444,10.1281,10.1313,52770.3841
2005-06-29 11:25:00,31.08,31.1,31.07,31.08,94161.10820167864,10.1281,10.1346,10.1248,10.1281,94161.1082
2005-06-29 11:30:00,31.09,31.1,31.08,31.09,34808.37175227931,10.1313,10.1346,10.1281,10.1313,34808.3718
2005-06-29 11:35:00,31.08,31.09,31.06,31.08,29118.541754310576,10.1281,10.1313,10.1215,10.1281,29118.5418
2005-06-29 11:40:00,31.08,31.1,31.08,31.1,71513.35350388153,10.1281,10.1346,10.1281,10.1346,71513.3535
2005-06-29 11:45:00,31.09,31.1,31.08,31.08,34027.41469373458,10.1313,10.1346,10.1281,10.1281,34027.4147
2005-06-29 11:50:00,31.08,31.13,31.08,31.12,112904.07760675212,10.1281,10.1444,10.1281,10.1411,112904.0776
2005-06-29 11:55:00,31.13,31.14,31.11,31.12,118705.47289879867,10.1444,10.1476,10.1378,10.1411,118705.4729
2005-06-29 12:00:00,31.13,31.14,31.1,31.13,70286.13526902553,10.1444,10.1476,10.1346,10.1444,70286.1353
2005-06-29 12:05:00,31.12,31.14,31.12,31.14,50985.339393562965,10.1411,10.1476,10.1411,10.1476,50985.3394
2005-06-29 12:10:00,31.14,31.14,31.13,31.14,30903.58645955567,10.1476,10.1476,10.1444,10.1476,30903.5865
2005-06-29 12:15:00,31.13,31.14,31.13,31.13,97619.632318091,10.1444,10.1476,10.1444,10.1444,97619.6323
2005-06-29 12:20:00,31.13,31.17,31.13,31.16,114242.86113568592,10.1444,10.1574,10.1444,10.1541,114242.8611
2005-06-29 12:25:00,31.15,31.19,31.14,31.16,80884.83820641827,10.1509,10.1639,10.1476,10.1541,80884.8382
2005-06-29 12:30:00,31.15,31.16,31.13,31.14,69505.1782104808,10.1509,10.1541,10.1444,10.1476,69505.1782
2005-06-29 12:35:00,31.14,31.15,31.12,31.14,42506.37704364877,10.1476,10.1509,10.1411,10.1476,42506.377
2005-06-29 12:40:00,31.14,31.14,31.12,31.14,15842.271759050198,10.1476,10.1476,10.1411,10.1476,15842.2718
2005-06-29 12:45:00,31.13,31.13,31.09,31.09,68166.39468154698,10.1444,10.1444,10.1313,10.1313,68166.3947
2005-06-29 12:50:00,31.09,31.13,31.09,31.13,146708.36171233107,10.1313,10.1444,10.1313,10.1444,146708.3617
2005-06-29 12:55:00,31.12,31.13,31.12,31.13,34808.37175227931,10.1411,10.1444,10.1411,10.1444,34808.3718
2005-06-29 13:00:00,31.13,31.14,31.12,31.13,78207.27114855063,10.1444,10.1476,10.1411,10.1444,78207.2711
2005-06-29 13:05:00,31.13,31.15,31.13,31.15,27333.497049065485,10.1444,10.1509,10.1444,10.1509,27333.497
2005-06-29 13:10:00,31.15,31.15,31.14,31.15,17515.751170217474,10.1509,10.1509,10.1476,10.1509,17515.7512
2005-06-29 13:15:00,31.15,31.15,31.11,31.13,36147.15528121313,10.1509,10.1509,10.1378,10.1444,36147.1553
2005-06-29 13:20:00,31.14,31.14,31.1,31.12,25548.45234382039,10.1476,10.1476,10.1346,10.1411,25548.4523
2005-06-29 13:25:00,31.12,31.14,31.11,31.13,17404.185876139654,10.1411,10.1476,10.1378,10.1444,17404.1859
2005-06-29 13:30:00,31.13,31.14,31.09,31.09,34138.9799878124,10.1444,10.1476,10.1313,10.1313,34138.98
2005-06-29 13:35:00,31.1,31.1,31.09,31.09,34473.67587004585,10.1346,10.1346,10.1313,10.1313,34473.6759
2005-06-29 13:40:00,31.09,31.1,31.06,31.09,99850.93819964738,10.1313,10.1346,10.1215,10.1313,99850.9382
2005-06-29 13:45:00,31.08,31.09,31.06,31.08,154629.49759185617,10.1281,10.1313,10.1215,10.1281,154629.4976
2005-06-29 13:50:00,31.08,31.09,31.02,31.05,115023.81819423068,10.1281,10.1313,10.1085,10.1183,115023.8182
2005-06-29 13:55:00,31.05,31.1,31.05,31.08,65935.08879999061,10.1183,10.1346,10.1183,10.1281,65935.0888
2005-06-29 14:00:00,31.09,31.1,31.08,31.09,40386.63645617022,10.1313,10.1346,10.1281,10.1313,40386.6365
2005-06-29 14:05:00,31.09,31.09,31.07,31.08,31349.847635866943,10.1313,10.1313,10.1248,10.1281,31349.8476
2005-06-29 14:10:00,31.08,31.09,31.08,31.08,21420.536462941112,10.1281,10.1313,10.1281,10.1281,21420.5365
2005-06-29 14:15:00,31.09,31.09,31.08,31.08,21197.40587478548,10.1313,10.1313,10.1281,10.1281,21197.4059
2005-06-29 14:20:00,31.09,31.1,31.08,31.1,33134.892341112034,10.1313,10.1346,10.1281,10.1346,33134.8923
2005-06-29 14:25:00,31.09,31.1,31.09,31.1,59241.17115532152,10.1313,10.1346,10.1313,10.1346,59241.1712
2005-06-29 14:30:00,31.1,31.1,31.08,31.09,37039.67763383567,10.1346,10.1346,10.1281,10.1313,37039.6776
2005-06-29 14:35:00,31.08,31.12,31.08,31.12,60468.38939017752,10.1281,10.1411,10.1281,10.1411,60468.3894
2005-06-29 14:40:00,31.11,31.14,31.11,31.13,55224.82056852006,10.1378,10.1476,10.1378,10.1444,55224.8206
2005-06-29 14:45:00,31.12,31.13,31.08,31.1,47861.51115938405,10.1411,10.1444,10.1281,10.1346,47861.5112
2005-06-29 14:50:00,31.1,31.1,31.07,31.07,63592.21762435643,10.1346,10.1346,10.1248,10.1248,63592.2176
2005-06-29 14:55:00,31.08,31.1,31.06,31.08,132985.8305407594,10.1281,10.1346,10.1215,10.1281,132985.8305
2005-06-29 15:00:00,31.08,31.11,31.07,31.11,57009.86527376515,10.1281,10.1378,10.1248,10.1378,57009.8653
2005-06-29 15:05:00,31.11,31.15,31.08,31.12,66158.21938814624,10.1378,10.1509,10.1281,10.1411,66158.2194
2005-06-29 15:10:00,31.13,31.15,31.12,31.14,67720.1335052357,10.1444,10.1509,10.1411,10.1476,67720.1335
2005-06-29 15:15:00,31.13,31.16,31.12,31.16,86686.23349846482,10.1444,10.1541,10.1411,10.1541,86686.2335
2005-06-29 15:20:00,31.16,31.18,31.15,31.16,103755.72349237102,10.1541,10.1606,10.1509,10.1541,103755.7235
2005-06-29 15:25:00,31.17,31.17,31.14,31.15,100408.76467003649,10.1574,10.1574,10.1476,10.1509,100408.7647
2005-06-29 15:30:00,31.14,31.15,31.12,31.13,46299.5970422946,10.1476,10.1509,10.1411,10.1444,46299.597
2005-06-29 15:35:00,31.13,31.17,31.12,31.17,70063.0046808699,10.1444,10.1574,10.1411,10.1574,70063.0047
2005-06-29 15:40:00,31.17,31.19,31.13,31.17,119709.56054549904,10.1574,10.1639,10.1444,10.1574,119709.5605
2005-06-29 15:45:00,31.18,31.19,31.17,31.18,124395.3028967674,10.1606,10.1639,10.1574,10.1606,124395.3029
2005-06-29 15:50:00,31.17,31.19,31.16,31.18,235402.7705041966,10.1574,10.1639,10.1541,10.1606,235402.7705
2005-06-29 15:55:00,31.17,31.18,31.13,31.13,189437.86934413548,10.1574,10.1606,10.1444,10.1444,189437.8693
2005-06-30 09:30:00,31.33,31.33,31.14,31.15,300110.6410693312,10.2095,10.2095,10.1476,10.1509,300110.6411
2005-06-30 09:35:00,31.14,31.2,31.14,31.19,80996.40350049609,10.1476,10.1672,10.1476,10.1639,80996.4035
2005-06-30 09:40:00,31.17,31.26,31.17,31.19,125734.08642570124,10.1574,10.1867,10.1574,10.1639,125734.0864
2005-06-30 09:45:00,31.2,31.2,31.13,31.14,93045.45526090046,10.1672,10.1672,10.1444,10.1476,93045.4553
2005-06-30 09:50:00,31.14,31.17,31.14,31.16,88805.97408594337,10.1476,10.1574,10.1476,10.1541,88805.9741
2005-06-30 09:55:00,31.16,31.19,31.15,31.19,48530.90292385096,10.1541,10.1639,10.1509,10.1639,48530.9029
2005-06-30 10:00:00,31.19,31.2,31.17,31.19,65265.697035523706,10.1639,10.1672,10.1574,10.1639,65265.697
2005-06-30 10:05:00,31.19,31.21,31.18,31.19,49088.72939424005,10.1639,10.1704,10.1606,10.1639,49088.7294
2005-06-30 10:10:00,31.2,31.22,31.19,31.19,61360.91174280007,10.1672,10.1737,10.1639,10.1639,61360.9117
2005-06-30 10:15:00,31.18,31.33,31.17,31.18,73409.96350320445,10.1606,10.2095,10.1574,10.1606,73409.9635
2005-06-30 10:20:00,31.17,31.21,31.17,31.19,51654.73115802987,10.1574,10.1704,10.1574,10.1639,51654.7312
2005-06-30 10:25:00,31.19,31.2,31.19,31.19,52435.6882165746,10.1639,10.1672,10.1639,10.1639,52435.6882
2005-06-30 10:30:00,31.2,31.21,31.18,31.19,66716.04585853535,10.1672,10.1704,10.1606,10.1639,66716.0459
2005-06-30 10:35:00,31.19,31.19,31.17,31.17,76199.09585514989,10.1639,10.1639,10.1574,10.1574,76199.0959
2005-06-30 10:40:00,31.17,31.18,31.16,31.18,37709.069398302585,10.1574,10.1606,10.1541,10.1606,37709.0694
2005-06-30 10:45:00,31.17,31.17,31.15,31.15,45853.33586598332,10.1574,10.1574,10.1509,10.1509,45853.3359
2005-06-30 10:50:00,31.15,31.16,31.13,31.14,56786.73468560952,10.1509,10.1541,10.1444,10.1476,56786.7347
2005-06-30 10:55:00,31.14,31.15,31.13,31.14,47303.68468899496,10.1476,10.1509,10.1444,10.1476,47303.6847
2005-06-30 11:00:00,31.13,31.14,31.09,31.09,91483.541143811,10.1444,10.1476,10.1313,10.1313,91483.5411
2005-06-30 11:05:00,31.1,31.1,31.06,31.09,59018.04056716588,10.1346,10.1346,10.1215,10.1313,59018.0406
2005-06-30 11:10:00,31.08,31.08,31.03,31.04,51208.4699817186,10.1281,10.1281,10.1118,10.115,51208.47
2005-06-30 11:15:00,31.04,31.06,31.02,31.05,67943.26409339135,10.115,10.1215,10.1085,10.1183,67943.2641
2005-06-30 11:20:00,31.06,31.07,31.03,31.06,95946.15290692374,10.1215,10.1248,10.1118,10.1215,95946.1529
2005-06-30 11:25:00,31.05,31.08,31.03,31.05,45295.50939559423,10.1183,10.1281,10.1118,10.1183,45295.5094
2005-06-30 11:30:00,31.05,31.05,31.02,31.03,53216.64527511933,10.1183,10.1183,10.1085,10.1118,53216.6453
2005-06-30 11:35:00,31.02,31.04,31.0,31.01,27445.0623431433,10.1085,10.115,10.102,10.1052,27445.0623
2005-06-30 11:40:00,31.01,31.03,31.01,31.02,45183.94410151641,10.1052,10.1118,10.1052,10.1085,45183.9441
2005-06-30 11:45:00,31.02,31.05,31.01,31.05,53886.03703958624,10.1085,10.1183,10.1052,10.1183,53886.037
2005-06-30 11:50:00,31.04,31.05,31.02,31.02,30457.3252832444,10.115,10.1183,10.1085,10.1085,30457.3253
2005-06-30 11:55:00,31.02,31.05,31.02,31.05,17627.31646429529,10.1085,10.1183,10.1085,10.1183,17627.3165
2005-06-30 12:00:00,31.05,31.05,31.02,31.04,86909.36408662045,10.1183,10.1183,10.1085,10.115,86909.3641
2005-06-30 12:05:00,31.03,31.04,31.03,31.03,18854.53469915129,10.1118,10.115,10.1118,10.1118,18854.5347
2005-06-30 12:10:00,31.03,31.04,31.02,31.03,32353.93528256731,10.1118,10.115,10.1085,10.1118,32353.9353
2005-06-30 12:15:00,31.02,31.03,31.02,31.03,32242.36998848949,10.1085,10.1118,10.1085,10.1118,32242.37
2005-06-30 12:20:00,31.03,31.04,31.02,31.02,18742.96940507348,10.1118,10.115,10.1085,10.1085,18742.9694
2005-06-30 12:25:00,31.02,31.04,31.02,31.02,22313.05881556366,10.1085,10.115,10.1085,10.1085,22313.0588
2005-06-30 12:30:00,31.02,31.07,31.01,31.07,39159.41822131423,10.1085,10.1248,10.1052,10.1248,39159.4182
2005-06-30 12:35:00,31.06,31.08,31.05,31.05,41948.55057325968,10.1215,10.1281,10.1183,10.1183,41948.5506
2005-06-30 12:40:00,31.05,31.06,31.03,31.04,22982.45058003057,10.1183,10.1215,10.1118,10.115,22982.4506
2005-06-30 12:45:00,31.03,31.04,31.01,31.03,20751.144698474203,10.1118,10.115,10.1052,10.1118,20751.1447
2005-06-30 12:50:00,31.03,31.03,31.01,31.01,33246.45763518985,10.1118,10.1118,10.1052,10.1052,33246.4576
2005-06-30 12:55:00,31.02,31.04,31.01,31.01,32577.065870722945,10.1085,10.115,10.1052,10.1052,32577.0659
2005-06-30 13:00:00,31.01,31.02,31.0,31.01,31126.717047711307,10.1052,10.1085,10.102,10.1052,31126.717
2005-06-30 13:05:00,31.01,31.01,31.0,31.0,32353.93528256731,10.1052,10.1052,10.102,10.102,32353.9353
2005-06-30 13:10:00,31.0,31.01,31.0,31.01,36258.72057529095,10.102,10.1052,10.102,10.1052,36258.7206
2005-06-30 13:15:00,31.0,31.03,31.0,31.02,72405.87585650408,10.102,10.1118,10.102,10.1085,72405.8759
2005-06-30 13:20:00,31.01,31.04,31.01,31.03,32242.36998848949,10.1052,10.115,10.1052,10.1118,32242.37
2005-06-30 13:25:00,31.04,31.04,31.02,31.03,31461.41292994476,10.115,10.115,10.1085,10.1118,31461.4129
2005-06-30 13:30:00,31.04,31.08,31.03,31.05,127742.26171910197,10.115,10.1281,10.1118,10.1183,127742.2617
2005-06-30 13:35:00,31.05,31.06,31.05,31.05,29118.541754310576,10.1183,10.1215,10.1183,10.1183,29118.5418
2005-06-30 13:40:00,31.06,31.07,31.05,31.06,33023.32704703422,10.1215,10.1248,10.1183,10.1215,33023.327
2005-06-30 13:45:00,31.06,31.08,31.06,31.06,2057152.4575008915,10.1215,10.1281,10.1215,10.1215,2057152.4575
2005-06-30 13:50:00,31.06,31.08,31.06,31.08,2069424.639849452,10.1215,10.1281,10.1215,10.1281,2069424.6398
2005-06-30 13:55:00,31.08,31.09,31.08,31.08,31796.108812178216,10.1281,10.1313,10.1281,10.1281,31796.1088
2005-06-30 14:00:00,31.08,31.09,31.08,31.08,132539.56936444814,10.1281,10.1313,10.1281,10.1281,132539.5694
2005-06-30 14:05:00,31.08,31.08,31.05,31.05,52658.81880473024,10.1281,10.1281,10.1183,10.1183,52658.8188
2005-06-30 14:10:00,31.06,31.07,31.05,31.07,57232.99586192079,10.1215,10.1248,10.1183,10.1248,57232.9959
2005-06-30 14:15:00,31.07,31.09,31.04,31.07,135105.57112823796,10.1248,10.1313,10.115,10.1248,135105.5711
2005-06-30 14:20:00,31.07,31.07,31.0,31.03,159538.37053128018,10.1248,10.1248,10.102,10.1118,159538.3705
2005-06-30 14:25:00,31.02,31.06,31.0,31.02,110226.51054888449,10.1085,10.1215,10.102,10.1085,110226.5105
2005-06-30 14:30:00,31.03,31.04,30.98,31.0,141130.09700844015,10.1118,10.115,10.0955,10.102,141130.097
2005-06-30 14:35:00,31.0,31.0,30.96,30.96,140014.44406766197,10.102,10.102,10.089,10.089,140014.4441
2005-06-30 14:40:00,30.97,30.98,30.96,30.97,83673.97055836373,10.0922,10.0955,10.089,10.0922,83673.9706
2005-06-30 14:45:00,30.97,31.0,30.96,30.98,152732.88759253325,10.0922,10.102,10.089,10.0955,152732.8876
2005-06-30 14:50:00,30.98,31.01,30.97,31.0,81442.66467680736,10.0955,10.1052,10.0922,10.102,81442.6647
2005-06-30 14:55:00,31.0,31.05,31.0,31.03,117143.55878170922,10.102,10.1183,10.102,10.1118,117143.5588
2005-06-30 15:00:00,31.01,31.04,31.01,31.01,73521.52879728226,10.1052,10.115,10.1052,10.1052,73521.5288
2005-06-30 15:05:00,31.01,31.04,30.99,31.01,110114.94525480666,10.1052,10.115,10.0987,10.1052,110114.9453
2005-06-30 15:10:00,31.02,31.06,31.0,31.04,70843.96173941462,10.1085,10.1215,10.102,10.115,70843.9617
2005-06-30 15:15:00,31.04,31.08,31.03,31.07,74079.35526767134,10.115,10.1281,10.1118,10.1248,74079.3553
2005-06-30 15:20:00,31.08,31.08,31.0,31.02,94830.49996614557,10.1281,10.1281,10.102,10.1085,94830.5
2005-06-30 15:25:00,31.02,31.05,31.0,31.02,120825.21348627722,10.1085,10.1183,10.102,10.1085,120825.2135
2005-06-30 15:30:00,31.01,31.02,30.98,31.0,139345.05230319506,10.1052,10.1085,10.0955,10.102,139345.0523
2005-06-30 15:35:00,31.0,31.02,30.99,31.01,200259.70286968385,10.102,10.1085,10.0987,10.1052,200259.7029
2005-06-30 15:40:00,31.0,31.02,30.96,30.96,285049.32636882574,10.102,10.1085,10.089,10.089,285049.3264
2005-06-30 15:45:00,30.96,31.0,30.95,30.97,117031.9934876314,10.089,10.102,10.0857,10.0922,117031.9935
2005-06-30 15:50:00,30.97,31.01,30.96,30.97,310374.6481244905,10.0922,10.1052,10.089,10.0922,310374.6481
2005-06-30 15:55:00,30.96,31.0,30.95,31.0,315618.216946148,10.089,10.102,10.0857,10.102,315618.2169
2005-07-01 09:30:00,30.97,31.08,30.97,31.07,282929.5857813472,10.0922,10.1281,10.0922,10.1248,282929.5858
2005-07-01 09:35:00,31.06,31.07,30.97,30.98,100185.63408188084,10.1215,10.1248,10.0922,10.0955,100185.6341
2005-07-01 09:40:00,30.98,31.0,30.95,30.98,101301.28702265902,10.0955,10.102,10.0857,10.0955,101301.287
2005-07-01 09:45:00,30.98,30.99,30.95,30.98,81777.36055904081,10.0955,10.0987,10.0857,10.0955,81777.3606
2005-07-01 09:50:00,30.99,31.08,30.98,31.04,86797.79879254264,10.0987,10.1281,10.0955,10.115,86797.7988
2005-07-01 09:55:00,31.05,31.07,31.01,31.05,106098.5946680052,10.1183,10.1248,10.1052,10.1183,106098.5947
2005-07-01 10:00:00,31.06,31.07,31.04,31.06,162550.63347138127,10.1215,10.1248,10.115,10.1215,162550.6335
2005-07-01 10:05:00,31.06,31.12,31.05,31.11,133208.96112891505,10.1215,10.1411,10.1183,10.1378,133208.9611
2005-07-01 10:10:00,31.1,31.16,31.07,31.09,139010.3564209616,10.1346,10.1541,10.1248,10.1313,139010.3564
2005-07-01 10:15:00,31.1,31.13,31.08,31.08,227481.6346246715,10.1346,10.1444,10.1281,10.1281,227481.6346
2005-07-01 10:20:00,31.09,31.1,31.08,31.09,122275.56230928886,10.1313,10.1346,10.1281,10.1313,122275.5623
2005-07-01 10:25:00,31.09,31.17,31.09,31.17,146150.53524194198,10.1313,10.1574,10.1313,10.1574,146150.5352
2005-07-01 10:30:00,31.17,31.22,31.17,31.18,122833.38877967796,10.1574,10.1737,10.1574,10.1606,122833.3888
2005-07-01 10:35:00,31.19,31.2,31.16,31.18,74637.18173806045,10.1639,10.1672,10.1541,10.1606,74637.1817
2005-07-01 10:40:00,31.19,31.2,31.18,31.19,94495.8040839121,10.1639,10.1672,10.1606,10.1639,94495.8041
2005-07-01 10:45:00,31.18,31.21,31.18,31.19,77984.140560395,10.1606,10.1704,10.1606,10.1639,77984.1406
2005-07-01 10:50:00,31.19,31.2,31.17,31.18,56675.169391531694,10.1639,10.1672,10.1574,10.1606,56675.1694
2005-07-01 10:55:00,31.18,31.2,31.17,31.2,71290.2229157259,10.1606,10.1672,10.1574,10.1672,71290.2229
2005-07-01 11:00:00,31.2,31.2,31.17,31.18,116920.42819355358,10.1672,10.1672,10.1574,10.1606,116920.4282
2005-07-01 11:05:00,31.17,31.19,31.1,31.11,152956.0181806889,10.1574,10.1639,10.1346,10.1378,152956.0182
2005-07-01 11:10:00,31.12,31.16,31.12,31.15,109333.98819626194,10.1411,10.1541,10.1411,10.1509,109333.9882
2005-07-01 11:15:00,31.14,31.18,31.14,31.18,70286.13526902553,10.1476,10.1606,10.1476,10.1606,70286.1353
2005-07-01 11:20:00,31.18,31.2,31.15,31.17,171587.42229168455,10.1606,10.1672,10.1509,10.1574,171587.4223
2005-07-01 11:25:00,31.17,31.21,31.16,31.18,87801.886439243,10.1574,10.1704,10.1541,10.1606,87801.8864
2005-07-01 11:30:00,31.17,31.19,31.17,31.18,52547.253510652416,10.1574,10.1639,10.1574,10.1606,52547.2535
2005-07-01 11:35:00,31.18,31.19,31.17,31.17,88805.97408594337,10.1606,10.1639,10.1574,10.1574,88805.9741
2005-07-01 11:40:00,31.17,31.18,31.17,31.18,123391.21525006703,10.1574,10.1606,10.1574,10.1606,123391.2153
2005-07-01 11:45:00,31.18,31.21,31.17,31.21,125845.65171977904,10.1606,10.1704,10.1574,10.1704,125845.6517
2005-07-01 11:50:00,31.2,31.22,31.2,31.21,90702.58408526628,10.1672,10.1737,10.1672,10.1704,90702.5841
2005-07-01 11:55:00,31.22,31.22,31.2,31.21,91483.541143811,10.1737,10.1737,10.1672,10.1704,91483.5411
2005-07-01 12:00:00,31.22,31.22,31.19,31.21,61807.17291911134,10.1737,10.1737,10.1639,10.1704,61807.1729
2005-07-01 12:05:00,31.21,31.21,31.19,31.21,46857.42351268369,10.1704,10.1704,10.1639,10.1704,46857.4235
2005-07-01 12:10:00,31.21,31.22,31.2,31.21,47973.07645346187,10.1704,10.1737,10.1672,10.1704,47973.0765
2005-07-01 12:15:00,31.22,31.23,31.18,31.2,45964.90116006114,10.1737,10.1769,10.1606,10.1672,45964.9012
2005-07-01 12:20:00,31.2,31.24,31.2,31.2,56898.29997968733,10.1672,10.1802,10.1672,10.1672,56898.3
2005-07-01 12:25:00,31.22,31.22,31.2,31.22,65823.5235059128,10.1737,10.1737,10.1672,10.1737,65823.5235
2005-07-01 12:30:00,31.21,31.22,31.17,31.19,96950.2405536241,10.1704,10.1737,10.1574,10.1639,96950.2406
2005-07-01 12:35:00,31.19,31.2,31.17,31.18,42506.37704364877,10.1639,10.1672,10.1574,10.1606,42506.377
2005-07-01 12:40:00,31.18,31.2,31.16,31.18,47749.94586530623,10.1606,10.1672,10.1541,10.1606,47749.9459
2005-07-01 12:45:00,31.18,31.2,31.17,31.2,42841.07292588223,10.1606,10.1672,10.1574,10.1672,42841.0729
2005-07-01 12:50:00,31.19,31.2,31.17,31.18,59352.73644939934,10.1639,10.1672,10.1574,10.1606,59352.7364
2005-07-01 12:55:00,31.19,31.2,31.17,31.18,68054.82938746916,10.1639,10.1672,10.1574,10.1606,68054.8294
2005-07-01 13:00:00,31.18,31.19,31.15,31.15,54666.99409813097,10.1606,10.1639,10.1509,10.1509,54666.9941
2005-07-01 13:05:00,31.16,31.19,31.15,31.16,95499.89173061246,10.1541,10.1639,10.1509,10.1541,95499.8917
2005-07-01 13:10:00,31.16,31.16,31.11,31.11,170137.0734686729,10.1541,10.1541,10.1378,10.1378,170137.0735
2005-07-01 13:15:00,31.1,31.13,31.1,31.11,46411.162336372414,10.1346,10.1444,10.1346,10.1378,46411.1623
2005-07-01 13:20:00,31.11,31.13,31.1,31.11,89029.104674099,10.1378,10.1444,10.1346,10.1378,89029.1047
2005-07-01 13:25:00,31.11,31.12,31.09,31.11,40498.201750248045,10.1378,10.1411,10.1313,10.1378,40498.2018
2005-07-01 13:30:00,31.1,31.12,31.1,31.1,54109.167627741874,10.1346,10.1411,10.1346,10.1346,54109.1676
2005-07-01 13:35:00,31.1,31.11,31.08,31.08,65377.26232960152,10.1346,10.1378,10.1281,10.1281,65377.2623
2005-07-01 13:40:00,31.08,31.08,31.07,31.08,44514.5523370495,10.1281,10.1281,10.1248,10.1281,44514.5523
2005-07-01 13:45:00,31.08,31.09,31.07,31.08,54443.86350997533,10.1281,10.1313,10.1248,10.1281,54443.8635
2005-07-01 13:50:00,31.09,31.1,31.06,31.09,46188.03174821677,10.1313,10.1346,10.1215,10.1313,46188.0317
2005-07-01 13:55:00,31.1,31.14,31.09,31.09,115135.38348830848,10.1346,10.1476,10.1313,10.1313,115135.3835
2005-07-01 14:00:00,31.09,31.12,31.08,31.09,166009.15758779363,10.1313,10.1411,10.1281,10.1313,166009.1576
2005-07-01 14:05:00,31.09,31.12,31.06,31.1,56563.60409745388,10.1313,10.1411,10.1215,10.1346,56563.6041
2005-07-01 14:10:00,31.08,31.11,31.06,31.08,55559.51645075352,10.1281,10.1378,10.1215,10.1281,55559.5165
2005-07-01 14:15:00,31.07,31.09,31.06,31.07,61249.346448722245,10.1248,10.1313,10.1215,10.1248,61249.3464
2005-07-01 14:20:00,31.08,31.12,31.07,31.09,68389.52526970262,10.1281,10.1411,10.1248,10.1313,68389.5253
2005-07-01 14:25:00,31.1,31.1,31.08,31.08,68054.82938746916,10.1346,10.1346,10.1281,10.1281,68054.8294
2005-07-01 14:30:00,31.08,31.08,31.05,31.06,56452.03880337606,10.1281,10.1281,10.1183,10.1215,56452.0388
2005-07-01 14:35:00,31.06,31.1,31.05,31.08,88025.01702739864,10.1215,10.1346,10.1183,10.1281,88025.017
2005-07-01 14:40:00,31.08,31.09,31.05,31.09,53997.60233366406,10.1281,10.1313,10.1183,10.1313,53997.6023
2005-07-01 14:45:00,31.08,31.09,31.05,31.06,73298.39820912662,10.1281,10.1313,10.1183,10.1215,73298.3982
2005-07-01 14:50:00,31.07,31.08,31.05,31.07,63257.521742122975,10.1248,10.1281,10.1183,10.1248,63257.5217
2005-07-01 14:55:00,31.07,31.08,31.04,31.04,55894.212332986965,10.1248,10.1281,10.115,10.115,55894.2123
2005-07-01 15:00:00,31.04,31.06,31.0,31.0,106433.29055023866,10.115,10.1215,10.102,10.102,106433.2906
2005-07-01 15:05:00,31.0,31.02,30.98,30.99,120155.82172181032,10.102,10.1085,10.0955,10.0987,120155.8217
2005-07-01 15:10:00,30.99,30.99,30.96,30.96,84901.18879321973,10.0987,10.0987,10.089,10.089,84901.1888
2005-07-01 15:15:00,30.95,30.98,30.94,30.97,112457.81643044084,10.0857,10.0955,10.0824,10.0922,112457.8164
2005-07-01 15:20:00,30.96,30.98,30.94,30.95,102082.24408120374,10.089,10.0955,10.0824,10.0857,102082.2441
2005-07-01 15:25:00,30.94,30.95,30.91,30.91,246001.47344158936,10.0824,10.0857,10.0727,10.0727,246001.4734
2005-07-01 15:30:00,30.92,31.01,30.91,30.99,137894.7034801834,10.0759,10.1052,10.0727,10.0987,137894.7035
2005-07-01 15:35:00,30.99,31.0,30.96,31.0,91260.41055565535,10.0987,10.102,10.089,10.102,91260.4106
2005-07-01 15:40:00,31.0,31.0,30.96,30.98,120155.82172181032,10.102,10.102,10.089,10.0955,120155.8217
2005-07-01 15:45:00,30.98,31.04,30.97,31.0,124060.60701453396,10.0955,10.115,10.0922,10.102,124060.607
2005-07-01 15:50:00,31.01,31.02,31.0,31.01,109891.81466665104,10.1052,10.1085,10.102,10.1052,109891.8147
2005-07-01 15:55:00,31.01,31.03,31.0,31.02,220787.7169800024,10.1052,10.1118,10.102,10.1085,220787.717
2005-07-05 09:30:00,31.0,31.05,30.97,30.98,244997.38579488892,10.102,10.1183,10.0922,10.0955,244997.3858
2005-07-05 09:35:00,30.97,31.01,30.92,30.97,167124.8105285718,10.0922,10.1052,10.0759,10.0922,167124.8105
2005-07-05 09:40:00,30.97,30.97,30.92,30.92,130977.65524735868,10.0922,10.0922,10.0759,10.0759,130977.6552
2005-07-05 09:45:00,30.93,30.97,30.93,30.96,136555.9199512496,10.0792,10.0922,10.0792,10.089,136555.92
2005-07-05 09:50:00,30.97,30.97,30.95,30.96,92376.06349643356,10.0922,10.0922,10.0857,10.089,92376.0635
2005-07-05 09:55:00,30.97,30.97,30.95,30.96,220229.89050961327,10.0922,10.0922,10.0857,10.089,220229.8905
2005-07-05 10:00:00,30.97,30.99,30.95,30.99,92041.36761420008,10.0922,10.0987,10.0857,10.0987,92041.3676
2005-07-05 10:05:00,30.99,31.05,30.97,31.01,70509.26585718116,10.0987,10.1183,10.0922,10.1052,70509.2659
2005-07-05 10:10:00,31.01,31.04,30.98,31.03,123725.91113230048,10.1052,10.115,10.0955,10.1118,123725.9111
2005-07-05 10:15:00,31.02,31.06,31.02,31.03,42060.115867337496,10.1085,10.1215,10.1085,10.1118,42060.1159
2005-07-05 10:20:00,31.02,31.05,31.02,31.05,115804.7752527754,10.1085,10.1183,10.1085,10.1183,115804.7753
2005-07-05 10:25:00,31.05,31.07,31.04,31.07,145927.40465378633,10.1183,10.1248,10.115,10.1248,145927.4047
2005-07-05 10:30:00,31.06,31.1,31.06,31.07,339493.18987880106,10.1215,10.1346,10.1215,10.1248,339493.1899
2005-07-05 10:35:00,31.08,31.08,31.06,31.06,85905.2764399201,10.1281,10.1281,10.1215,10.1215,85905.2764
2005-07-05 10:40:00,31.07,31.08,31.05,31.08,121383.03995666633,10.1248,10.1281,10.1183,10.1281,121383.04
2005-07-05 10:45:00,31.08,31.1,31.08,31.1,97954.32820032448,10.1281,10.1346,10.1281,10.1346,97954.3282
2005-07-05 10:50:00,31.1,31.11,31.09,31.11,46857.42351268369,10.1346,10.1378,10.1313,10.1378,46857.4235
2005-07-05 10:55:00,31.11,31.14,31.1,31.12,118817.03819287648,10.1378,10.1476,10.1346,10.1411,118817.0382
2005-07-05 11:00:00,31.13,31.13,31.11,31.13,279805.7575471683,10.1444,10.1444,10.1378,10.1444,279805.7575
2005-07-05 11:05:00,31.13,31.13,31.1,31.12,89140.66996817682,10.1444,10.1444,10.1346,10.1411,89140.67
2005-07-05 11:10:00,31.11,31.12,31.07,31.08,121829.30113297758,10.1378,10.1411,10.1248,10.1281,121829.3011
2005-07-05 11:15:00,31.08,31.08,31.06,31.06,82669.88291166336,10.1281,10.1281,10.1215,10.1215,82669.8829
2005-07-05 11:20:00,31.07,31.11,31.06,31.11,142803.57641960742,10.1248,10.1378,10.1215,10.1378,142803.5764
2005-07-05 11:25:00,31.1,31.11,31.09,31.1,102528.50525751502,10.1346,10.1378,10.1313,10.1346,102528.5053
2005-07-05 11:30:00,31.11,31.11,31.1,31.1,44291.42174889387,10.1378,10.1378,10.1346,10.1346,44291.4217
2005-07-05 11:35:00,31.1,31.11,31.1,31.1,19412.361169540385,10.1346,10.1378,10.1346,10.1346,19412.3612
2005-07-05 11:40:00,31.11,31.11,31.08,31.09,137448.44230387214,10.1378,10.1378,10.1281,10.1313,137448.4423
2005-07-05 11:45:00,31.09,31.1,31.07,31.07,72963.70232689317,10.1313,10.1346,10.1248,10.1248,72963.7023
2005-07-05 11:50:00,31.07,31.08,31.07,31.07,48084.64174753969,10.1248,10.1281,10.1248,10.1248,48084.6417
2005-07-05 11:55:00,31.08,31.09,31.07,31.08,30568.89057732221,10.1281,10.1313,10.1248,10.1281,30568.8906
2005-07-05 12:00:00,31.08,31.1,31.08,31.09,44179.85645481604,10.1281,10.1346,10.1281,10.1313,44179.8565
2005-07-05 12:05:00,31.08,31.09,31.08,31.09,42283.246455493136,10.1281,10.1313,10.1281,10.1313,42283.2465
2005-07-05 12:10:00,31.08,31.08,31.07,31.08,24321.23410896439,10.1281,10.1281,10.1248,10.1281,24321.2341
2005-07-05 12:15:00,31.08,31.08,31.07,31.08,158868.97876681326,10.1281,10.1281,10.1248,10.1281,158868.9788
2005-07-05 12:20:00,31.08,31.1,31.08,31.09,54666.99409813097,10.1281,10.1346,10.1281,10.1313,54666.9941
2005-07-05 12:25:00,31.1,31.17,31.08,31.12,109222.42290218412,10.1346,10.1574,10.1281,10.1411,109222.4229
2005-07-05 12:30:00,31.12,31.16,31.12,31.13,76645.35703146117,10.1411,10.1541,10.1411,10.1444,76645.357
2005-07-05 12:35:00,31.13,31.14,31.13,31.14,37039.67763383567,10.1444,10.1476,10.1444,10.1476,37039.6776
2005-07-05 12:40:00,31.14,31.16,31.13,31.15,88471.27820370991,10.1476,10.1541,10.1444,10.1509,88471.2782
2005-07-05 12:45:00,31.16,31.16,31.13,31.13,30122.62940101094,10.1541,10.1541,10.1444,10.1444,30122.6294
2005-07-05 12:50:00,31.14,31.15,31.13,31.15,71290.2229157259,10.1476,10.1509,10.1444,10.1509,71290.2229
2005-07-05 12:55:00,31.14,31.15,31.14,31.14,46745.85821860587,10.1476,10.1509,10.1476,10.1476,46745.8582
2005-07-05 13:00:00,31.15,31.16,31.14,31.15,525584.100400602,10.1509,10.1541,10.1476,10.1509,525584.1004
2005-07-05 13:05:00,31.15,31.16,31.14,31.15,82893.01349981899,10.1509,10.1541,10.1476,10.1509,82893.0135
2005-07-05 13:10:00,31.15,31.15,31.14,31.15,78207.27114855063,10.1509,10.1509,10.1476,10.1509,78207.2711
2005-07-05 13:15:00,31.15,31.15,31.14,31.15,257381.1334375268,10.1509,10.1509,10.1476,10.1509,257381.1334
2005-07-05 13:20:00,31.15,31.17,31.14,31.15,415580.7204398732,10.1509,10.1574,10.1476,10.1509,415580.7204
2005-07-05 13:25:00,31.15,31.18,31.15,31.17,101747.54819897028,10.1509,10.1606,10.1509,10.1574,101747.5482
2005-07-05 13:30:00,31.17,31.17,31.15,31.16,64596.30527105679,10.1574,10.1574,10.1509,10.1541,64596.3053
2005-07-05 13:35:00,31.17,31.17,31.14,31.16,111230.59819558484,10.1574,10.1574,10.1476,10.1541,111230.5982
2005-07-05 13:40:00,31.16,31.17,31.16,31.17,165786.02699963798,10.1541,10.1574,10.1541,10.1574,165786.027
2005-07-05 13:45:00,31.16,31.17,31.16,31.17,29453.237636544032,10.1541,10.1574,10.1541,10.1574,29453.2376
2005-07-05 13:50:00,31.17,31.17,31.15,31.15,34919.937046357125,10.1574,10.1574,10.1509,10.1509,34919.937
2005-07-05 13:55:00,31.16,31.17,31.15,31.17,77091.61820777245,10.1541,10.1574,10.1509,10.1574,77091.6182
2005-07-05 14:00:00,31.17,31.17,31.15,31.16,260170.2657894723,10.1574,10.1574,10.1509,10.1541,260170.2658
2005-07-05 14:05:00,31.16,31.17,31.15,31.16,45853.33586598332,10.1541,10.1574,10.1509,10.1541,45853.3359
2005-07-05 14:10:00,31.17,31.17,31.15,31.15,37932.19998645823,10.1574,10.1574,10.1509,10.1509,37932.2
2005-07-05 14:15:00,31.15,31.16,31.12,31.16,71624.91879795936,10.1509,10.1541,10.1411,10.1541,71624.9188
2005-07-05 14:20:00,31.16,31.17,31.14,31.15,86128.40702807573,10.1541,10.1574,10.1476,10.1509,86128.407
2005-07-05 14:25:00,31.15,31.16,31.15,31.16,31349.847635866943,10.1509,10.1541,10.1509,10.1541,31349.8476
2005-07-05 14:30:00,31.16,31.16,31.14,31.15,164781.93935293762,10.1541,10.1541,10.1476,10.1509,164781.9394
2005-07-05 14:35:00,31.16,31.18,31.14,31.17,84343.36232283064,10.1541,10.1606,10.1476,10.1574,84343.3623
2005-07-05 14:40:00,31.17,31.19,31.17,31.19,216101.97462873405,10.1574,10.1639,10.1574,10.1639,216101.9746
2005-07-05 14:45:00,31.2,31.26,31.19,31.24,108776.16172587284,10.1672,10.1867,10.1639,10.1802,108776.1617
2005-07-05 14:50:00,31.25,31.28,31.25,31.28,120713.6481921994,10.1835,10.1932,10.1835,10.1932,120713.6482
2005-07-05 14:55:00,31.27,31.28,31.25,31.26,59687.4323316328,10.19,10.1932,10.1835,10.1867,59687.4323
2005-07-05 15:00:00,31.25,31.26,31.25,31.26,195350.82993025985,10.1835,10.1867,10.1835,10.1867,195350.8299
2005-07-05 15:05:00,31.26,31.26,31.23,31.24,84566.49291098627,10.1867,10.1867,10.1769,10.1802,84566.4929
2005-07-05 15:10:00,31.24,31.25,31.24,31.25,68277.9599756248,10.1802,10.1835,10.1802,10.1835,68277.96
2005-07-05 15:15:00,31.25,31.26,31.24,31.25,116697.29760539794,10.1835,10.1867,10.1802,10.1835,116697.2976
2005-07-05 15:20:00,31.25,31.26,31.24,31.24,185979.3452277231,10.1835,10.1867,10.1802,10.1802,185979.3452
2005-07-05 15:25:00,31.24,31.25,31.24,31.24,127630.69642502411,10.1802,10.1835,10.1802,10.1802,127630.6964
2005-07-05 15:30:00,31.25,31.25,31.24,31.25,96838.67525954627,10.1835,10.1835,10.1802,10.1835,96838.6753
2005-07-05 15:35:00,31.24,31.25,31.24,31.25,148047.1452412649,10.1802,10.1835,10.1802,10.1835,148047.1452
2005-07-05 15:40:00,31.25,31.25,31.23,31.25,82112.05644127427,10.1835,10.1835,10.1769,10.1835,82112.0564
2005-07-05 15:45:00,31.25,31.26,31.24,31.26,135440.2670104714,10.1835,10.1867,10.1802,10.1867,135440.267
2005-07-05 15:50:00,31.25,31.28,31.25,31.26,213201.2769827108,10.1835,10.1932,10.1835,10.1867,213201.277
2005-07-05 15:55:00,31.26,31.27,31.25,31.27,155968.28112079,10.1867,10.19,10.1835,10.19,155968.2811
2005-07-06 09:30:00,30.95,30.97,30.91,30.94,324989.7016486847,10.2044,10.211,10.1912,10.2011,324989.7016
2005-07-06 09:35:00,30.94,30.99,30.92,30.95,131981.74289405905,10.2011,10.2176,10.1945,10.2044,131981.7429
2005-07-06 09:40:00,30.96,31.0,30.92,30.92,224915.63286088168,10.2077,10.2209,10.1945,10.1945,224915.6329
2005-07-06 09:45:00,30.92,30.93,30.8,30.83,311601.8663593465,10.1945,10.1978,10.1549,10.1648,311601.8664
2005-07-06 09:50:00,30.83,30.91,30.83,30.91,116474.1670172423,10.1648,10.1912,10.1648,10.1912,116474.167
2005-07-06 09:55:00,30.91,31.0,30.9,30.98,189660.9999322911,10.1912,10.2209,10.1879,10.2143,189660.9999
2005-07-06 10:00:00,30.98,31.0,30.95,30.95,233840.8563871072,10.2143,10.2209,10.2044,10.2044,233840.8564
2005-07-06 10:05:00,30.94,30.98,30.9,30.98,121159.90936851068,10.2011,10.2143,10.1879,10.2143,121159.9094
2005-07-06 10:10:00,30.98,31.0,30.96,30.96,127742.26171910197,10.2143,10.2209,10.2077,10.2077,127742.2617
2005-07-06 10:15:00,30.95,30.99,30.93,30.96,201040.6599282286,10.2044,10.2176,10.1978,10.2077,201040.6599
2005-07-06 10:20:00,30.97,31.0,30.93,31.0,90591.01879118846,10.211,10.2209,10.1978,10.2209,90591.0188
2005-07-06 10:25:00,31.0,31.01,30.96,30.97,150613.1470050547,10.2209,10.2242,10.2077,10.211,150613.147
2005-07-06 10:30:00,30.97,31.01,30.93,30.99,155075.75876816743,10.211,10.2242,10.1978,10.2176,155075.7588
2005-07-06 10:35:00,31.0,31.04,30.98,31.04,102751.63584567064,10.2209,10.234,10.2143,10.234,102751.6358
2005-07-06 10:40:00,31.03,31.04,31.01,31.01,54555.42880405315,10.2307,10.234,10.2242,10.2242,54555.4288
2005-07-06 10:45:00,31.02,31.05,31.01,31.03,86128.40702807573,10.2274,10.2373,10.2242,10.2307,86128.407
2005-07-06 10:50:00,31.03,31.07,31.03,31.06,150836.27759321034,10.2307,10.2439,10.2307,10.2406,150836.2776
2005-07-06 10:55:00,31.05,31.07,31.02,31.03,112234.6858422852,10.2373,10.2439,10.2274,10.2307,112234.6858
2005-07-06 11:00:00,31.03,31.06,31.02,31.04,170025.50817459507,10.2307,10.2406,10.2274,10.234,170025.5082
2005-07-06 11:05:00,31.04,31.07,31.03,31.05,162439.06817730344,10.234,10.2439,10.2307,10.2373,162439.0682
2005-07-06 11:10:00,31.05,31.07,31.04,31.06,89698.49643856591,10.2373,10.2439,10.234,10.2406,89698.4964
2005-07-06 11:15:00,31.06,31.08,31.05,31.05,103867.28878644884,10.2406,10.2472,10.2373,10.2373,103867.2888
2005-07-06 11:20:00,31.05,31.05,31.0,31.0,70620.83115125899,10.2373,10.2373,10.2209,10.2209,70620.8312
2005-07-06 11:25:00,31.0,31.01,31.0,31.0,54109.167627741874,10.2209,10.2242,10.2209,10.2209,54109.1676
2005-07-06 11:30:00,31.0,31.01,31.0,31.0,94718.93467206774,10.2209,10.2242,10.2209,10.2209,94718.9347
2005-07-06 11:35:00,31.0,31.01,30.96,30.96,61249.346448722245,10.2209,10.2242,10.2077,10.2077,61249.3464
2005-07-06 11:40:00,30.96,30.97,30.92,30.92,66716.04585853535,10.2077,10.211,10.1945,10.1945,66716.0459
2005-07-06 11:45:00,30.93,30.93,30.9,30.91,52100.99233434114,10.1978,10.1978,10.1879,10.1912,52100.9923
2005-07-06 11:50:00,30.91,30.92,30.91,30.92,37374.37351606913,10.1912,10.1945,10.1912,10.1945,37374.3735
2005-07-06 11:55:00,30.91,30.94,30.91,30.93,67273.87232892444,10.1912,10.2011,10.1912,10.1978,67273.8723
2005-07-06 12:00:00,30.94,30.94,30.92,30.92,63815.348212512064,10.2011,10.2011,10.1945,10.1945,63815.3482
2005-07-06 12:05:00,30.92,30.93,30.92,30.92,72629.00644465971,10.1945,10.1978,10.1945,10.1945,72629.0064
2005-07-06 12:10:00,30.92,30.93,30.91,30.92,72182.74526834844,10.1945,10.1978,10.1912,10.1945,72182.7453
2005-07-06 12:15:00,30.93,30.94,30.91,30.93,44402.98704297168,10.1978,10.2011,10.1912,10.1978,44402.987
2005-07-06 12:20:00,30.93,30.94,30.92,30.93,74748.74703213826,10.1978,10.2011,10.1945,10.1978,74748.747
2005-07-06 12:25:00,30.93,30.94,30.92,30.93,85459.01526360882,10.1978,10.2011,10.1945,10.1978,85459.0153
2005-07-06 12:30:00,30.92,30.93,30.91,30.93,107214.2476087834,10.1945,10.1978,10.1912,10.1978,107214.2476
2005-07-06 12:35:00,30.93,30.95,30.92,30.95,26217.8441082873,10.1978,10.2044,10.1945,10.2044,26217.8441
2005-07-06 12:40:00,30.94,30.96,30.92,30.92,142134.1846551405,10.2011,10.2077,10.1945,10.1945,142134.1847
2005-07-06 12:45:00,30.92,30.96,30.91,30.96,115804.7752527754,10.1945,10.2077,10.1912,10.2077,115804.7753
2005-07-06 12:50:00,30.95,30.96,30.93,30.94,55894.212332986965,10.2044,10.2077,10.1978,10.2011,55894.2123
2005-07-06 12:55:00,30.94,30.95,30.93,30.94,69393.61291640298,10.2011,10.2044,10.1978,10.2011,69393.6129
2005-07-06 13:00:00,30.94,30.96,30.93,30.96,56117.342921142605,10.2011,10.2077,10.1978,10.2077,56117.3429
2005-07-06 13:05:00,30.95,30.96,30.95,30.95,40275.071162092405,10.2044,10.2077,10.2044,10.2044,40275.0712
2005-07-06 13:10:00,30.95,30.96,30.93,30.94,56005.77762706479,10.2044,10.2077,10.1978,10.2011,56005.7776
2005-07-06 13:15:00,30.93,30.95,30.92,30.92,50762.208805407325,10.1978,10.2044,10.1945,10.1945,50762.2088
2005-07-06 13:20:00,30.92,30.96,30.92,30.95,137560.00759794997,10.1945,10.2077,10.1945,10.2044,137560.0076
2005-07-06 13:25:00,30.95,30.96,30.95,30.95,52658.81880473024,10.2044,10.2077,10.2044,10.2044,52658.8188
2005-07-06 13:30:00,30.95,30.96,30.95,30.95,234398.68285749623,10.2044,10.2077,10.2044,10.2044,234398.6829
2005-07-06 13:35:00,30.94,30.97,30.94,30.96,256823.30696713773,10.2011,10.211,10.2011,10.2077,256823.307
2005-07-06 13:40:00,30.96,30.98,30.96,30.97,375082.51868962514,10.2077,10.2143,10.2077,10.211,375082.5187
2005-07-06 13:45:00,30.96,30.99,30.96,30.99,113908.16525345248,10.2077,10.2176,10.2077,10.2176,113908.1653
2005-07-06 13:50:00,30.97,31.0,30.97,31.0,96615.54467139064,10.211,10.2209,10.211,10.2209,96615.5447
2005-07-06 13:55:00,30.99,31.01,30.98,31.01,105652.33349169392,10.2176,10.2242,10.2143,10.2242,105652.3335
2005-07-06 14:00:00,31.0,31.01,30.98,31.0,126626.60877832376,10.2209,10.2242,10.2143,10.2209,126626.6088
2005-07-06 14:05:00,30.99,31.03,30.98,31.0,99850.93819964738,10.2176,10.2307,10.2143,10.2209,99850.9382
2005-07-06 14:10:00,30.99,31.02,30.98,31.02,66827.61115261316,10.2176,10.2274,10.2143,10.2274,66827.6112
2005-07-06 14:15:00,31.01,31.04,31.01,31.02,114131.29584160812,10.2242,10.234,10.2242,10.2274,114131.2958
2005-07-06 14:20:00,31.02,31.03,30.94,30.96,96615.54467139064,10.2274,10.2307,10.2011,10.2077,96615.5447
2005-07-06 14:25:00,30.96,30.99,30.95,30.97,105317.63760946048,10.2077,10.2176,10.2044,10.211,105317.6376
2005-07-06 14:30:00,30.96,30.96,30.87,30.92,161769.67641283653,10.2077,10.2077,10.178,10.1945,161769.6764
2005-07-06 14:35:00,30.92,30.93,30.9,30.92,154406.36700370052,10.1945,10.1978,10.1879,10.1945,154406.367
2005-07-06 14:40:00,30.92,30.94,30.92,30.93,102082.24408120374,10.1945,10.2011,10.1945,10.1978,102082.2441
2005-07-06 14:45:00,30.92,30.93,30.87,30.89,135440.2670104714,10.1945,10.1978,10.178,10.1846,135440.267
2005-07-06 14:50:00,30.88,30.89,30.86,30.87,74971.8776202939,10.1813,10.1846,10.1747,10.178,74971.8776
2005-07-06 14:55:00,30.86,30.87,30.83,30.84,151840.3652399107,10.1747,10.178,10.1648,10.1681,151840.3652
2005-07-06 15:00:00,30.84,30.86,30.84,30.85,78765.09761893972,10.1681,10.1747,10.1681,10.1714,78765.0976
2005-07-06 15:05:00,30.84,30.88,30.84,30.87,64931.00115329025,10.1681,10.1813,10.1681,10.178,64931.0012
2005-07-06 15:10:00,30.87,30.88,30.84,30.86,107883.63937325028,10.178,10.1813,10.1681,10.1747,107883.6394
2005-07-06 15:15:00,30.85,30.87,30.85,30.86,125957.21701385686,10.1714,10.178,10.1714,10.1747,125957.217
2005-07-06 15:20:00,30.86,30.87,30.85,30.87,122610.25819152233,10.1747,10.178,10.1714,10.178,122610.2582
2005-07-06 15:25:00,30.86,30.89,30.84,30.89,129862.0023065805,10.1747,10.1846,10.1681,10.1846,129862.0023
2005-07-06 15:30:00,30.89,30.91,30.87,30.87,142468.88053737397,10.1846,10.1912,10.178,10.178,142468.8805
2005-07-06 15:35:00,30.88,30.9,30.86,30.86,90256.322908955,10.1813,10.1879,10.1747,10.1747,90256.3229
2005-07-06 15:40:00,30.86,30.87,30.84,30.84,138564.09524465032,10.1747,10.178,10.1681,10.1681,138564.0952
2005-07-06 15:45:00,30.85,30.9,30.83,30.87,202156.3128690068,10.1714,10.1879,10.1648,10.178,202156.3129
2005-07-06 15:50:00,30.87,30.88,30.84,30.86,138452.5299505725,10.178,10.1813,10.1681,10.1747,138452.53
2005-07-06 15:55:00,30.85,30.86,30.83,30.83,210189.0140426097,10.1714,10.1747,10.1648,10.1648,210189.014
2005-07-07 09:30:00,30.71,30.76,30.54,30.65,339381.62458472326,10.1252,10.1417,10.0692,10.1055,339381.6246
2005-07-07 09:35:00,30.61,30.65,30.53,30.57,161658.1111187587,10.0923,10.1055,10.0659,10.0791,161658.1111
2005-07-07 09:40:00,30.58,30.65,30.54,30.59,113350.3387830634,10.0824,10.1055,10.0692,10.0857,113350.3388
2005-07-07 09:45:00,30.58,30.61,30.57,30.59,228820.4181536053,10.0824,10.0923,10.0791,10.0857,228820.4182
2005-07-07 09:50:00,30.61,30.65,30.57,30.61,161658.1111187587,10.0923,10.1055,10.0791,10.0923,161658.1111
2005-07-07 09:55:00,30.58,30.63,30.57,30.59,181293.6028764548,10.0824,10.0989,10.0791,10.0857,181293.6029
2005-07-07 10:00:00,30.6,30.64,30.59,30.64,179062.29699489838,10.089,10.1022,10.0857,10.1022,179062.297
2005-07-07 10:05:00,30.64,30.7,30.62,30.68,142134.1846551405,10.1022,10.1219,10.0956,10.1153,142134.1847
2005-07-07 10:10:00,30.68,30.71,30.65,30.68,133543.6570111485,10.1153,10.1252,10.1055,10.1153,133543.657
2005-07-07 10:15:00,30.68,30.71,30.65,30.7,85905.2764399201,10.1153,10.1252,10.1055,10.1219,85905.2764
2005-07-07 10:20:00,30.7,30.71,30.65,30.67,68054.82938746916,10.1219,10.1252,10.1055,10.1121,68054.8294
2005-07-07 10:25:00,30.67,30.68,30.63,30.63,132316.4387762925,10.1121,10.1153,10.0989,10.0989,132316.4388
2005-07-07 10:30:00,30.63,30.63,30.56,30.57,182632.38640538856,10.0989,10.0989,10.0758,10.0791,182632.3864
2005-07-07 10:35:00,30.57,30.64,30.57,30.64,159761.5011194358,10.0791,10.1022,10.0791,10.1022,159761.5011
2005-07-07 10:40:00,30.63,30.63,30.58,30.6,85012.75408729754,10.0989,10.0989,10.0824,10.089,85012.7541
2005-07-07 10:45:00,30.61,30.62,30.58,30.58,74860.31232621608,10.0923,10.0956,10.0824,10.0824,74860.3123
2005-07-07 10:50:00,30.58,30.59,30.55,30.56,168798.2899397391,10.0824,10.0857,10.0725,10.0758,168798.2899
2005-07-07 10:55:00,30.56,30.57,30.53,30.55,148047.1452412649,10.0758,10.0791,10.0659,10.0725,148047.1452
2005-07-07 11:00:00,30.55,30.58,30.52,30.57,106544.85584431648,10.0725,10.0824,10.0626,10.0791,106544.8558
2005-07-07 11:05:00,30.57,30.57,30.54,30.55,184417.43111063365,10.0791,10.0791,10.0692,10.0725,184417.4311
2005-07-07 11:10:00,30.56,30.63,30.55,30.62,116808.86289947576,10.0758,10.0989,10.0725,10.0956,116808.8629
2005-07-07 11:15:00,30.63,30.63,30.58,30.58,73521.52879728226,10.0989,10.0989,10.0824,10.0824,73521.5288
2005-07-07 11:20:00,30.59,30.59,30.57,30.57,53328.210569197145,10.0857,10.0857,10.0791,10.0791,53328.2106
2005-07-07 11:25:00,30.57,30.65,30.57,30.62,121940.8664270554,10.0791,10.1055,10.0791,10.0956,121940.8664
2005-07-07 11:30:00,30.62,30.62,30.58,30.59,119709.56054549904,10.0956,10.0956,10.0824,10.0857,119709.5605
2005-07-07 11:35:00,30.6,30.63,30.6,30.61,71401.78820980371,10.089,10.0989,10.089,10.0923,71401.7882
2005-07-07 11:40:00,30.61,30.62,30.6,30.61,38043.76528053604,10.0923,10.0956,10.089,10.0923,38043.7653
2005-07-07 11:45:00,30.61,30.61,30.57,30.57,45964.90116006114,10.0923,10.0923,10.0791,10.0791,45964.9012
2005-07-07 11:50:00,30.57,30.59,30.57,30.59,45518.63998374987,10.0791,10.0857,10.0791,10.0857,45518.64
2005-07-07 11:55:00,30.59,30.66,30.58,30.65,90925.71467342191,10.0857,10.1088,10.0824,10.1055,90925.7147
2005-07-07 12:00:00,30.65,30.68,30.64,30.67,106433.29055023866,10.1055,10.1153,10.1022,10.1121,106433.2906
2005-07-07 12:05:00,30.68,30.7,30.66,30.68,148939.66759388745,10.1153,10.1219,10.1088,10.1153,148939.6676
2005-07-07 12:10:00,30.68,30.74,30.67,30.74,160877.154060214,10.1153,10.1351,10.1121,10.1351,160877.1541
2005-07-07 12:15:00,30.74,30.75,30.72,30.72,55001.68998036442,10.1351,10.1384,10.1285,10.1285,55001.69
2005-07-07 12:20:00,30.72,30.8,30.71,30.72,97173.37114177976,10.1285,10.1549,10.1252,10.1285,97173.3711
2005-07-07 12:25:00,30.71,30.74,30.66,30.67,81888.92585311864,10.1252,10.1351,10.1088,10.1121,81888.9259
2005-07-07 12:30:00,30.67,30.67,30.65,30.67,62364.99938950043,10.1121,10.1121,10.1055,10.1121,62364.9994
2005-07-07 12:35:00,30.66,30.7,30.65,30.68,38155.33057461386,10.1088,10.1219,10.1055,10.1153,38155.3306
2005-07-07 12:40:00,30.69,30.7,30.67,30.67,32130.80469441167,10.1186,10.1219,10.1121,10.1121,32130.8047
2005-07-07 12:45:00,30.68,30.7,30.67,30.68,30568.89057732221,10.1153,10.1219,10.1121,10.1153,30568.8906
2005-07-07 12:50:00,30.68,30.68,30.62,30.63,47973.07645346187,10.1153,10.1153,10.0956,10.0989,47973.0765
2005-07-07 12:55:00,30.63,30.63,30.59,30.61,47192.11939491714,10.0989,10.0989,10.0857,10.0923,47192.1194
2005-07-07 13:00:00,30.62,30.65,30.61,30.65,40386.63645617022,10.0956,10.1055,10.0923,10.1055,40386.6365
2005-07-07 13:05:00,30.65,30.65,30.63,30.63,92710.759378667,10.1055,10.1055,10.0989,10.0989,92710.7594
2005-07-07 13:10:00,30.63,30.63,30.59,30.62,82000.49114719644,10.0989,10.0989,10.0857,10.0956,82000.4911
2005-07-07 13:15:00,30.62,30.67,30.61,30.65,63480.652330278615,10.0956,10.1121,10.0923,10.1055,63480.6523
2005-07-07 13:20:00,30.66,30.67,30.63,30.64,107883.63937325028,10.1088,10.1121,10.0989,10.1022,107883.6394
2005-07-07 13:25:00,30.63,30.64,30.61,30.62,25436.88704974257,10.0989,10.1022,10.0923,10.0956,25436.887
2005-07-07 13:30:00,30.62,30.66,30.61,30.66,36928.112339757856,10.0956,10.1088,10.0923,10.1088,36928.1123
2005-07-07 13:35:00,30.66,30.69,30.65,30.69,53216.64527511933,10.1088,10.1186,10.1055,10.1186,53216.6453
2005-07-07 13:40:00,30.7,30.77,30.69,30.71,101412.85231673684,10.1219,10.145,10.1186,10.1252,101412.8523
2005-07-07 13:45:00,30.72,30.75,30.71,30.74,78095.7058544728,10.1285,10.1384,10.1252,10.1351,78095.7059
2005-07-07 13:50:00,30.74,30.74,30.66,30.68,70286.13526902553,10.1351,10.1351,10.1088,10.1153,70286.1353
2005-07-07 13:55:00,30.68,30.7,30.66,30.68,46857.42351268369,10.1153,10.1219,10.1088,10.1153,46857.4235
2005-07-07 14:00:00,30.68,30.69,30.66,30.69,79322.92408932881,10.1153,10.1186,10.1088,10.1186,79322.9241
2005-07-07 14:05:00,30.69,30.74,30.67,30.71,69505.1782104808,10.1186,10.1351,10.1121,10.1252,69505.1782
2005-07-07 14:10:00,30.71,30.72,30.7,30.7,59798.99762571061,10.1252,10.1285,10.1219,10.1219,59798.9976
2005-07-07 14:15:00,30.7,30.71,30.68,30.69,73967.78997359354,10.1219,10.1252,10.1153,10.1186,73967.79
2005-07-07 14:20:00,30.69,30.69,30.65,30.66,54778.55939220879,10.1186,10.1186,10.1055,10.1088,54778.5594
2005-07-07 14:25:00,30.67,30.68,30.65,30.66,93603.28173128956,10.1121,10.1153,10.1055,10.1088,93603.2817
2005-07-07 14:30:00,30.66,30.68,30.65,30.68,73633.09409136008,10.1088,10.1153,10.1055,10.1153,73633.0941
2005-07-07 14:35:00,30.68,30.68,30.65,30.65,39717.24469170332,10.1153,10.1153,10.1055,10.1055,39717.2447
2005-07-07 14:40:00,30.65,30.66,30.64,30.65,46745.85821860587,10.1055,10.1088,10.1022,10.1055,46745.8582
2005-07-07 14:45:00,30.65,30.66,30.62,30.63,90367.88820303282,10.1055,10.1088,10.0956,10.0989,90367.8882
2005-07-07 14:50:00,30.63,30.66,30.61,30.66,59910.56291978843,10.0989,10.1088,10.0923,10.1088,59910.5629
2005-07-07 14:55:00,30.66,30.67,30.65,30.66,20193.31822808511,10.1088,10.1121,10.1055,10.1088,20193.3182
2005-07-07 15:00:00,30.67,30.71,30.65,30.7,270322.7075505537,10.1121,10.1252,10.1055,10.1219,270322.7076
2005-07-07 15:05:00,30.7,30.78,30.69,30.72,170025.50817459507,10.1219,10.1483,10.1186,10.1285,170025.5082
2005-07-07 15:10:00,30.73,30.75,30.7,30.7,255596.08873228173,10.1318,10.1384,10.1219,10.1219,255596.0887
2005-07-07 15:15:00,30.7,30.71,30.68,30.7,56786.73468560952,10.1219,10.1252,10.1153,10.1219,56786.7347
2005-07-07 15:20:00,30.7,30.7,30.68,30.7,76533.79173738335,10.1219,10.1219,10.1153,10.1219,76533.7917
2005-07-07 15:25:00,30.69,30.69,30.65,30.68,159873.06641351362,10.1186,10.1186,10.1055,10.1153,159873.0664
2005-07-07 15:30:00,30.69,30.74,30.67,30.69,247117.1263823676,10.1186,10.1351,10.1121,10.1186,247117.1264
2005-07-07 15:35:00,30.69,30.73,30.69,30.7,356004.8534023182,10.1186,10.1318,10.1186,10.1219,356004.8534
2005-07-07 15:40:00,30.7,30.74,30.69,30.7,309593.6910659458,10.1219,10.1351,10.1186,10.1219,309593.6911
2005-07-07 15:45:00,30.7,30.77,30.69,30.74,167794.20229303872,10.1219,10.145,10.1186,10.1351,167794.2023
2005-07-07 15:50:00,30.74,30.76,30.72,30.74,361025.29163582,10.1351,10.1417,10.1285,10.1351,361025.2916
2005-07-07 15:55:00,30.76,30.77,30.74,30.75,329898.5745881087,10.1417,10.145,10.1351,10.1384,329898.5746
2005-07-08 09:30:00,30.73,30.74,30.65,30.71,241873.5575607101,10.1318,10.1351,10.1055,10.1252,241873.5576
2005-07-08 09:35:00,30.72,30.74,30.68,30.74,75306.57350252735,10.1285,10.1351,10.1153,10.1351,75306.5735
2005-07-08 09:40:00,30.74,30.74,30.71,30.72,73298.39820912662,10.1351,10.1351,10.1252,10.1285,73298.3982
2005-07-08 09:45:00,30.72,30.74,30.69,30.72,110784.33701927356,10.1285,10.1351,10.1186,10.1285,110784.337
2005-07-08 09:50:00,30.72,30.74,30.72,30.74,92599.1940845892,10.1285,10.1351,10.1285,10.1351,92599.1941
2005-07-08 09:55:00,30.74,30.77,30.72,30.72,124172.17230861176,10.1351,10.145,10.1285,10.1285,124172.1723
2005-07-08 10:00:00,30.73,30.73,30.67,30.73,75864.39997291645,10.1318,10.1318,10.1121,10.1318,75864.4
2005-07-08 10:05:00,30.74,30.75,30.7,30.72,79099.79350117318,10.1351,10.1384,10.1219,10.1285,79099.7935
2005-07-08 10:10:00,30.71,30.76,30.71,30.75,75641.2693847608,10.1252,10.1417,10.1252,10.1384,75641.2694
2005-07-08 10:15:00,30.75,30.76,30.71,30.74,173037.7711146962,10.1384,10.1417,10.1252,10.1351,173037.7711
2005-07-08 10:20:00,30.74,30.76,30.72,30.74,90925.71467342191,10.1351,10.1417,10.1285,10.1351,90925.7147
2005-07-08 10:25:00,30.74,30.76,30.74,30.74,169467.68170420598,10.1351,10.1417,10.1351,10.1351,169467.6817
2005-07-08 10:30:00,30.76,30.77,30.74,30.74,106767.98643247211,10.1417,10.145,10.1351,10.1351,106767.9864
2005-07-08 10:35:00,30.74,30.77,30.73,30.74,136890.61583348305,10.1351,10.145,10.1318,10.1351,136890.6158
2005-07-08 10:40:00,30.73,30.74,30.73,30.74,46745.85821860587,10.1318,10.1351,10.1318,10.1351,46745.8582
2005-07-08 10:45:00,30.74,30.75,30.73,30.75,200594.3987519173,10.1351,10.1384,10.1318,10.1384,200594.3988
2005-07-08 10:50:00,30.76,30.78,30.74,30.76,57679.25703823206,10.1417,10.1483,10.1351,10.1417,57679.257
2005-07-08 10:55:00,30.75,30.76,30.74,30.75,131089.22054143652,10.1384,10.1417,10.1351,10.1384,131089.2205
2005-07-08 11:00:00,30.75,30.79,30.75,30.79,203271.9658097849,10.1384,10.1516,10.1384,10.1516,203271.9658
2005-07-08 11:05:00,30.77,30.8,30.75,30.8,99181.54643518048,10.145,10.1549,10.1384,10.1549,99181.5464
2005-07-08 11:10:00,30.79,30.81,30.78,30.81,43733.59527850477,10.1516,10.1582,10.1483,10.1582,43733.5953
2005-07-08 11:15:00,30.79,30.8,30.78,30.79,42394.81174957095,10.1516,10.1549,10.1483,10.1516,42394.8117
2005-07-08 11:20:00,30.79,30.82,30.79,30.8,57009.86527376515,10.1516,10.1615,10.1516,10.1549,57009.8653
2005-07-08 11:25:00,30.8,30.82,30.79,30.82,67050.7417407688,10.1549,10.1615,10.1516,10.1615,67050.7417
2005-07-08 11:30:00,30.82,30.82,30.81,30.81,96392.414083235,10.1615,10.1615,10.1582,10.1582,96392.4141
2005-07-08 11:35:00,30.81,30.82,30.77,30.78,100185.63408188084,10.1582,10.1615,10.145,10.1483,100185.6341
2005-07-08 11:40:00,30.78,30.79,30.75,30.76,135998.0934808605,10.1483,10.1516,10.1384,10.1417,135998.0935
2005-07-08 11:45:00,30.77,30.77,30.74,30.74,122944.95407375575,10.145,10.145,10.1351,10.1351,122944.9541
2005-07-08 11:50:00,30.74,30.75,30.74,30.74,61360.91174280007,10.1351,10.1384,10.1351,10.1351,61360.9117
2005-07-08 11:55:00,30.74,30.74,30.72,30.74,53551.34115735279,10.1351,10.1351,10.1285,10.1351,53551.3412
2005-07-08 12:00:00,30.74,30.8,30.74,30.76,105987.0293739274,10.1351,10.1549,10.1351,10.1417,105987.0294
2005-07-08 12:05:00,30.75,30.77,30.74,30.75,35143.067634512765,10.1384,10.145,10.1351,10.1384,35143.0676
2005-07-08 12:10:00,30.76,30.82,30.75,30.81,98958.41584702484,10.1417,10.1615,10.1384,10.1582,98958.4158
2005-07-08 12:15:00,30.81,30.82,30.79,30.8,119597.99525142122,10.1582,10.1615,10.1516,10.1549,119597.9953
2005-07-08 12:20:00,30.79,30.82,30.79,30.82,101524.41761081463,10.1516,10.1615,10.1516,10.1615,101524.4176
2005-07-08 12:25:00,30.82,30.82,30.78,30.82,126626.60877832376,10.1615,10.1615,10.1483,10.1615,126626.6088
2005-07-08 12:30:00,30.82,30.86,30.81,30.83,111788.42466597391,10.1615,10.1747,10.1582,10.1648,111788.4247
2005-07-08 12:35:00,30.84,30.85,30.82,30.82,73967.78997359354,10.1681,10.1714,10.1615,10.1615,73967.79
2005-07-08 12:40:00,30.82,30.83,30.82,30.83,53105.07998104151,10.1615,10.1648,10.1615,10.1648,53105.08
2005-07-08 12:45:00,30.82,30.83,30.82,30.83,41167.59351471495,10.1615,10.1648,10.1615,10.1648,41167.5935
2005-07-08 12:50:00,30.83,30.87,30.83,30.86,45741.7705719055,10.1648,10.178,10.1648,10.1747,45741.7706
2005-07-08 12:55:00,30.86,30.86,30.79,30.79,89140.66996817682,10.1747,10.1747,10.1516,10.1516,89140.67
2005-07-08 13:00:00,30.79,30.81,30.78,30.8,60133.69350794407,10.1516,10.1582,10.1483,10.1549,60133.6935
2005-07-08 13:05:00,30.81,30.82,30.79,30.81,108664.59643179504,10.1582,10.1615,10.1516,10.1582,108664.5964
2005-07-08 13:10:00,30.8,30.82,30.8,30.82,76645.35703146117,10.1549,10.1615,10.1549,10.1615,76645.357
2005-07-08 13:15:00,30.82,30.86,30.82,30.84,97284.93643585755,10.1615,10.1747,10.1615,10.1681,97284.9364
2005-07-08 13:20:00,30.84,30.87,30.84,30.87,46857.42351268369,10.1681,10.178,10.1681,10.178,46857.4235
2005-07-08 13:25:00,30.87,30.87,30.85,30.87,68501.09056378044,10.178,10.178,10.1714,10.178,68501.0906
2005-07-08 13:30:00,30.87,30.87,30.85,30.85,298214.0310700083,10.178,10.178,10.1714,10.1714,298214.0311
2005-07-08 13:35:00,30.85,30.85,30.82,30.85,50315.94762909605,10.1714,10.1714,10.1615,10.1714,50315.9476
2005-07-08 13:40:00,30.85,30.87,30.85,30.85,31238.282341789123,10.1714,10.178,10.1714,10.1714,31238.2823
2005-07-08 13:45:00,30.86,30.89,30.85,30.87,77426.3140900059,10.1747,10.1846,10.1714,10.178,77426.3141
2005-07-08 13:50:00,30.87,30.88,30.85,30.88,53105.07998104151,10.178,10.1813,10.1714,10.1813,53105.08
2005-07-08 13:55:00,30.87,30.91,30.87,30.9,78765.09761893972,10.178,10.1912,10.178,10.1879,78765.0976
2005-07-08 14:00:00,30.91,30.91,30.89,30.9,118593.90760472084,10.1912,10.1912,10.1846,10.1879,118593.9076
2005-07-08 14:05:00,30.9,30.91,30.9,30.91,39047.8529272364,10.1879,10.1912,10.1879,10.1912,39047.8529
2005-07-08 14:10:00,30.91,30.91,30.91,30.91,28226.01940168803,10.1912,10.1912,10.1912,10.1912,28226.0194
2005-07-08 14:15:00,30.91,30.92,30.89,30.9,106879.55172654994,10.1912,10.1945,10.1846,10.1879,106879.5517
2005-07-08 14:20:00,30.89,30.91,30.88,30.91,37485.93881014695,10.1846,10.1912,10.1813,10.1912,37485.9388
2005-07-08 14:25:00,30.91,30.93,30.91,30.92,88025.01702739864,10.1912,10.1978,10.1912,10.1945,88025.017
2005-07-08 14:30:00,30.92,30.96,30.91,30.94,147600.8840649536,10.1945,10.2077,10.1912,10.2011,147600.8841
2005-07-08 14:35:00,30.95,30.96,30.87,30.89,138564.09524465032,10.2044,10.2077,10.178,10.1846,138564.0952
2005-07-08 14:40:00,30.88,30.91,30.86,30.9,173707.16287916308,10.1813,10.1912,10.1747,10.1879,173707.1629
2005-07-08 14:45:00,30.89,30.91,30.88,30.9,85235.88467545318,10.1846,10.1912,10.1813,10.1879,85235.8847
2005-07-08 14:50:00,30.89,30.91,30.88,30.9,85124.31938137536,10.1846,10.1912,10.1813,10.1879,85124.3194
2005-07-08 14:55:00,30.9,30.91,30.88,30.9,89921.62702672154,10.1879,10.1912,10.1813,10.1879,89921.627
2005-07-08 15:00:00,30.9,30.92,30.88,30.88,105875.46407984955,10.1879,10.1945,10.1813,10.1813,105875.4641
2005-07-08 15:05:00,30.89,30.9,30.88,30.89,26998.80116683203,10.1846,10.1879,10.1813,10.1846,26998.8012
2005-07-08 15:10:00,30.88,30.89,30.84,30.85,49088.72939424005,10.1813,10.1846,10.1681,10.1714,49088.7294
2005-07-08 15:15:00,30.85,30.86,30.83,30.83,97396.50172993538,10.1714,10.1747,10.1648,10.1648,97396.5017
2005-07-08 15:20:00,30.83,30.86,30.82,30.83,106767.98643247211,10.1648,10.1747,10.1615,10.1648,106767.9864
2005-07-08 15:25:00,30.83,30.88,30.82,30.86,219225.80286291297,10.1648,10.1813,10.1615,10.1747,219225.8029
2005-07-08 15:30:00,30.86,30.87,30.82,30.87,155968.28112079,10.1747,10.178,10.1615,10.178,155968.2811
2005-07-08 15:35:00,30.87,30.88,30.82,30.82,130866.08995328088,10.178,10.1813,10.1615,10.1615,130866.09
2005-07-08 15:40:00,30.83,30.85,30.82,30.83,226031.28580165983,10.1648,10.1714,10.1615,10.1648,226031.2858
2005-07-08 15:45:00,30.84,30.88,30.83,30.85,115470.07937054192,10.1681,10.1813,10.1648,10.1714,115470.0794
2005-07-08 15:50:00,30.86,30.87,30.82,30.87,129862.0023065805,10.1747,10.178,10.1615,10.178,129862.0023
2005-07-08 15:55:00,30.87,30.88,30.82,30.87,230270.76697661696,10.178,10.1813,10.1615,10.178,230270.767
2005-07-11 09:30:00,30.61,30.7,30.61,30.68,408775.2375011263,10.0923,10.1219,10.0923,10.1153,408775.2375
2005-07-11 09:35:00,30.7,30.77,30.67,30.76,296317.4210706854,10.1219,10.145,10.1121,10.1417,296317.4211
2005-07-11 09:40:00,30.77,30.8,30.74,30.79,141576.3581847514,10.145,10.1549,10.1351,10.1516,141576.3582
2005-07-11 09:45:00,30.78,30.82,30.78,30.82,159649.935825358,10.1483,10.1615,10.1483,10.1615,159649.9358
2005-07-11 09:50:00,30.82,30.82,30.76,30.76,95053.63055430118,10.1615,10.1615,10.1417,10.1417,95053.6306
2005-07-11 09:55:00,30.76,30.77,30.74,30.75,118928.60348695432,10.1417,10.145,10.1351,10.1384,118928.6035
2005-07-11 10:00:00,30.74,30.81,30.74,30.81,123725.91113230048,10.1351,10.1582,10.1351,10.1582,123725.9111
2005-07-11 10:05:00,30.82,30.83,30.79,30.82,127407.5658368685,10.1615,10.1648,10.1516,10.1615,127407.5658
2005-07-11 10:10:00,30.82,30.82,30.74,30.78,142915.14171368524,10.1615,10.1615,10.1351,10.1483,142915.1417
2005-07-11 10:15:00,30.77,30.81,30.77,30.78,94161.10820167864,10.145,10.1582,10.145,10.1483,94161.1082
2005-07-11 10:20:00,30.77,30.81,30.77,30.81,64596.30527105679,10.145,10.1582,10.145,10.1582,64596.3053
2005-07-11 10:25:00,30.8,30.82,30.8,30.81,74860.31232621608,10.1549,10.1615,10.1549,10.1582,74860.3123
2005-07-11 10:30:00,30.81,30.82,30.79,30.8,94495.8040839121,10.1582,10.1615,10.1516,10.1549,94495.8041
2005-07-11 10:35:00,30.8,30.81,30.79,30.79,37932.19998645823,10.1549,10.1582,10.1516,10.1516,37932.2
2005-07-11 10:40:00,30.8,30.82,30.79,30.8,65488.82762367934,10.1549,10.1615,10.1516,10.1549,65488.8276
2005-07-11 10:45:00,30.8,30.82,30.8,30.82,79880.7505597179,10.1549,10.1615,10.1549,10.1615,79880.7506
2005-07-11 10:50:00,30.82,30.82,30.78,30.78,144588.6211248525,10.1615,10.1615,10.1483,10.1483,144588.6211
2005-07-11 10:55:00,30.79,30.8,30.78,30.78,56340.473509298245,10.1516,10.1549,10.1483,10.1483,56340.4735
2005-07-11 11:00:00,30.78,30.8,30.77,30.77,80215.44644195135,10.1483,10.1549,10.145,10.145,80215.4464
2005-07-11 11:05:00,30.78,30.8,30.77,30.78,68277.9599756248,10.1483,10.1549,10.145,10.1483,68277.96
2005-07-11 11:10:00,30.79,30.81,30.77,30.81,113908.16525345248,10.1516,10.1582,10.145,10.1582,113908.1653
2005-07-11 11:15:00,30.81,30.83,30.8,30.81,170918.03052721763,10.1582,10.1648,10.1549,10.1582,170918.0305
2005-07-11 11:20:00,30.82,30.82,30.79,30.81,122052.43172113322,10.1615,10.1615,10.1516,10.1582,122052.4317
2005-07-11 11:25:00,30.8,30.82,30.78,30.79,85905.2764399201,10.1549,10.1615,10.1483,10.1516,85905.2764
2005-07-11 11:30:00,30.78,30.79,30.77,30.78,89810.06173264374,10.1483,10.1516,10.145,10.1483,89810.0617
2005-07-11 11:35:00,30.78,30.79,30.77,30.77,78988.22820709535,10.1483,10.1516,10.145,10.145,78988.2282
2005-07-11 11:40:00,30.77,30.79,30.76,30.78,42506.37704364877,10.145,10.1516,10.1417,10.1483,42506.377
2005-07-11 11:45:00,30.79,30.8,30.78,30.8,45741.7705719055,10.1516,10.1549,10.1483,10.1549,45741.7706
2005-07-11 11:50:00,30.79,30.8,30.78,30.8,67162.30703484661,10.1516,10.1549,10.1483,10.1549,67162.307
2005-07-11 11:55:00,30.78,30.8,30.76,30.77,58237.08350862115,10.1483,10.1549,10.1417,10.145,58237.0835
2005-07-11 12:00:00,30.77,30.78,30.75,30.75,43510.46469034914,10.145,10.1483,10.1384,10.1384,43510.4647
2005-07-11 12:05:00,30.75,30.76,30.74,30.75,46857.42351268369,10.1384,10.1417,10.1351,10.1384,46857.4235
2005-07-11 12:10:00,30.75,30.78,30.75,30.77,38601.59175092513,10.1384,10.1483,10.1384,10.145,38601.5918
2005-07-11 12:15:00,30.77,30.78,30.74,30.74,164558.80876478198,10.145,10.1483,10.1351,10.1351,164558.8088
2005-07-11 12:20:00,30.74,30.74,30.73,30.74,43510.46469034914,10.1351,10.1351,10.1318,10.1351,43510.4647
2005-07-11 12:25:00,30.73,30.74,30.7,30.71,92710.759378667,10.1318,10.1351,10.1219,10.1252,92710.7594
2005-07-11 12:30:00,30.7,30.75,30.7,30.74,149051.23288796525,10.1219,10.1384,10.1219,10.1351,149051.2329
2005-07-11 12:35:00,30.73,30.74,30.72,30.74,36704.98175160222,10.1318,10.1351,10.1285,10.1351,36704.9818
2005-07-11 12:40:00,30.74,30.76,30.74,30.76,51543.16586395205,10.1351,10.1417,10.1351,10.1417,51543.1659
2005-07-11 12:45:00,30.76,30.82,30.75,30.81,79992.31585379572,10.1417,10.1615,10.1384,10.1582,79992.3159
2005-07-11 12:50:00,30.81,30.82,30.78,30.79,69282.04762232516,10.1582,10.1615,10.1483,10.1516,69282.0476
2005-07-11 12:55:00,30.78,30.79,30.74,30.76,82781.44820574118,10.1483,10.1516,10.1351,10.1417,82781.4482
2005-07-11 13:00:00,30.76,30.77,30.73,30.74,45407.074689672045,10.1417,10.145,10.1318,10.1351,45407.0747
2005-07-11 13:05:00,30.74,30.77,30.74,30.77,37374.37351606913,10.1351,10.145,10.1351,10.145,37374.3735
2005-07-11 13:10:00,30.77,30.79,30.76,30.76,46857.42351268369,10.145,10.1516,10.1417,10.1417,46857.4235
2005-07-11 13:15:00,30.77,30.77,30.74,30.75,42506.37704364877,10.145,10.145,10.1351,10.1384,42506.377
2005-07-11 13:20:00,30.75,30.78,30.74,30.74,150166.88582874343,10.1384,10.1483,10.1351,10.1351,150166.8858
2005-07-11 13:25:00,30.74,30.77,30.74,30.74,35700.894104901854,10.1351,10.145,10.1351,10.1351,35700.8941
2005-07-11 13:30:00,30.75,30.79,30.75,30.79,132316.4387762925,10.1384,10.1516,10.1384,10.1516,132316.4388
2005-07-11 13:35:00,30.77,30.81,30.77,30.81,77761.00997223935,10.145,10.1582,10.145,10.1582,77761.01
2005-07-11 13:40:00,30.81,30.82,30.76,30.76,75083.44291437171,10.1582,10.1615,10.1417,10.1417,75083.4429
2005-07-11 13:45:00,30.77,30.77,30.72,30.73,80438.577030107,10.145,10.145,10.1285,10.1318,80438.577
2005-07-11 13:50:00,30.74,30.74,30.72,30.74,87801.886439243,10.1351,10.1351,10.1285,10.1351,87801.8864
2005-07-11 13:55:00,30.73,30.74,30.72,30.73,68612.65585785825,10.1318,10.1351,10.1285,10.1318,68612.6559
2005-07-11 14:00:00,30.73,30.74,30.73,30.74,280252.0187234796,10.1318,10.1351,10.1318,10.1351,280252.0187
2005-07-11 14:05:00,30.74,30.76,30.74,30.75,121494.60525074412,10.1351,10.1417,10.1351,10.1384,121494.6053
2005-07-11 14:10:00,30.74,30.81,30.74,30.76,191222.91404938052,10.1351,10.1582,10.1351,10.1417,191222.914
2005-07-11 14:15:00,30.76,30.79,30.75,30.79,94161.10820167864,10.1417,10.1516,10.1384,10.1516,94161.1082
2005-07-11 14:20:00,30.77,30.78,30.75,30.75,85905.2764399201,10.145,10.1483,10.1384,10.1384,85905.2764
2005-07-11 14:25:00,30.76,30.77,30.74,30.77,148270.2758294205,10.1417,10.145,10.1351,10.145,148270.2758
2005-07-11 14:30:00,30.75,30.76,30.74,30.74,137448.44230387214,10.1384,10.1417,10.1351,10.1351,137448.4423
2005-07-11 14:35:00,30.74,30.75,30.74,30.74,149497.4940642765,10.1351,10.1384,10.1351,10.1351,149497.4941
2005-07-11 14:40:00,30.74,30.78,30.74,30.74,165116.6352351711,10.1351,10.1483,10.1351,10.1351,165116.6352
2005-07-11 14:45:00,30.75,30.75,30.74,30.74,181182.0375823769,10.1384,10.1384,10.1351,10.1351,181182.0376
2005-07-11 14:50:00,30.74,30.75,30.74,30.74,263628.78990588465,10.1351,10.1384,10.1351,10.1351,263628.7899
2005-07-11 14:55:00,30.74,30.74,30.74,30.74,206507.3593380417,10.1351,10.1351,10.1351,10.1351,206507.3593
2005-07-11 15:00:00,30.74,30.75,30.74,30.74,142580.4458314518,10.1351,10.1384,10.1351,10.1351,142580.4458
2005-07-11 15:05:00,30.74,30.74,30.74,30.74,340051.01634919015,10.1351,10.1351,10.1351,10.1351,340051.0163
2005-07-11 15:10:00,30.74,30.74,30.74,30.74,424059.68278978736,10.1351,10.1351,10.1351,10.1351,424059.6828
2005-07-11 15:15:00,30.74,30.74,30.73,30.74,133989.9181874598,10.1351,10.1351,10.1318,10.1351,133989.9182
2005-07-11 15:20:00,30.74,30.74,30.73,30.73,131981.74289405905,10.1351,10.1351,10.1318,10.1318,131981.7429
2005-07-11 15:25:00,30.73,30.74,30.73,30.74,168240.46346934998,10.1318,10.1351,10.1318,10.1351,168240.4635
2005-07-11 15:30:00,30.74,30.75,30.73,30.74,205614.8369854192,10.1351,10.1384,10.1318,10.1351,205614.837
2005-07-11 15:35:00,30.74,30.75,30.73,30.74,280698.2798997908,10.1351,10.1384,10.1318,10.1351,280698.2799
2005-07-11 15:40:00,30.74,30.75,30.74,30.74,238861.29462060897,10.1351,10.1384,10.1351,10.1351,238861.2946
2005-07-11 15:45:00,30.74,30.75,30.73,30.74,137336.87700979432,10.1351,10.1384,10.1318,10.1351,137336.877
2005-07-11 15:50:00,30.74,30.76,30.73,30.74,189214.73875597984,10.1351,10.1417,10.1318,10.1351,189214.7388
2005-07-11 15:55:00,30.74,30.76,30.74,30.76,452620.3980737088,10.1351,10.1417,10.1351,10.1417,452620.3981
2005-07-12 09:30:00,30.8,30.82,30.77,30.77,238861.29462060897,10.1549,10.1615,10.145,10.145,238861.2946
2005-07-12 09:35:00,30.77,30.79,30.75,30.77,63592.21762435643,10.145,10.1516,10.1384,10.145,63592.2176
2005-07-12 09:40:00,30.76,30.78,30.73,30.75,98512.15467071356,10.1417,10.1483,10.1318,10.1384,98512.1547
2005-07-12 09:45:00,30.75,30.78,30.74,30.76,229043.54874176093,10.1384,10.1483,10.1351,10.1417,229043.5487
2005-07-12 09:50:00,30.75,30.77,30.73,30.74,134213.0487756154,10.1384,10.145,10.1318,10.1351,134213.0488
2005-07-12 09:55:00,30.74,30.74,30.7,30.74,145481.14347747507,10.1351,10.1351,10.1219,10.1351,145481.1435
2005-07-12 10:00:00,30.73,30.74,30.69,30.72,139456.61759727288,10.1318,10.1351,10.1186,10.1285,139456.6176
2005-07-12 10:05:00,30.71,30.72,30.68,30.69,100185.63408188084,10.1252,10.1285,10.1153,10.1186,100185.6341
2005-07-12 10:10:00,30.69,30.71,30.67,30.69,146262.1005360198,10.1186,10.1252,10.1121,10.1186,146262.1005
2005-07-12 10:15:00,30.7,30.7,30.65,30.66,137225.3117157165,10.1219,10.1219,10.1055,10.1088,137225.3117
2005-07-12 10:20:00,30.65,30.68,30.65,30.66,95053.63055430118,10.1055,10.1153,10.1055,10.1088,95053.6306
2005-07-12 10:25:00,30.66,30.69,30.65,30.69,131423.91642366996,10.1088,10.1186,10.1055,10.1186,131423.9164
2005-07-12 10:30:00,30.69,30.7,30.66,30.7,159315.23994312453,10.1186,10.1219,10.1088,10.1219,159315.2399
2005-07-12 10:35:00,30.7,30.72,30.69,30.71,55782.64703890915,10.1219,10.1285,10.1186,10.1252,55782.647
2005-07-12 10:40:00,30.72,30.73,30.7,30.73,92041.36761420008,10.1285,10.1318,10.1219,10.1318,92041.3676
2005-07-12 10:45:00,30.73,30.74,30.7,30.73,86128.40702807573,10.1318,10.1351,10.1219,10.1318,86128.407
2005-07-12 10:50:00,30.72,30.74,30.71,30.74,74637.18173806045,10.1285,10.1351,10.1252,10.1351,74637.1817
2005-07-12 10:55:00,30.73,30.74,30.72,30.74,108218.33525548376,10.1318,10.1351,10.1285,10.1351,108218.3353
2005-07-12 11:00:00,30.74,30.75,30.73,30.74,149051.23288796525,10.1351,10.1384,10.1318,10.1351,149051.2329
2005-07-12 11:05:00,30.74,30.76,30.74,30.74,394160.1839769321,10.1351,10.1417,10.1351,10.1351,394160.184
2005-07-12 11:10:00,30.74,30.75,30.73,30.74,220341.45580369115,10.1351,10.1384,10.1318,10.1351,220341.4558
2005-07-12 11:15:00,30.74,30.76,30.74,30.74,86351.53761623136,10.1351,10.1417,10.1351,10.1351,86351.5376
2005-07-12 11:20:00,30.74,30.76,30.72,30.74,93937.977613523,10.1351,10.1417,10.1285,10.1351,93937.9776
2005-07-12 11:25:00,30.74,30.74,30.72,30.74,78207.27114855063,10.1351,10.1351,10.1285,10.1351,78207.2711
2005-07-12 11:30:00,30.74,30.74,30.73,30.74,64596.30527105679,10.1351,10.1351,10.1318,10.1351,64596.3053
2005-07-12 11:35:00,30.74,30.74,30.73,30.74,58794.90997901024,10.1351,10.1351,10.1318,10.1351,58794.91
2005-07-12 11:40:00,30.74,30.74,30.71,30.73,95723.0223187681,10.1351,10.1351,10.1252,10.1318,95723.0223
2005-07-12 11:45:00,30.73,30.73,30.7,30.72,31684.5435181004,10.1318,10.1318,10.1219,10.1285,31684.5435
2005-07-12 11:50:00,30.73,30.73,30.71,30.72,91818.23702604446,10.1318,10.1318,10.1252,10.1285,91818.237
2005-07-12 11:55:00,30.71,30.74,30.71,30.72,47415.249983072776,10.1252,10.1351,10.1252,10.1285,47415.25
2005-07-12 12:00:00,30.73,30.74,30.7,30.73,81331.09938272955,10.1318,10.1351,10.1219,10.1318,81331.0994
2005-07-12 12:05:00,30.73,30.75,30.73,30.74,88025.01702739864,10.1318,10.1384,10.1318,10.1351,88025.017
2005-07-12 12:10:00,30.74,30.75,30.73,30.73,38713.15704500295,10.1351,10.1384,10.1318,10.1318,38713.157
2005-07-12 12:15:00,30.73,30.74,30.72,30.74,36593.4164575244,10.1318,10.1351,10.1285,10.1351,36593.4165
2005-07-12 12:20:00,30.74,30.74,30.74,30.74,42060.115867337496,10.1351,10.1351,10.1351,10.1351,42060.1159
2005-07-12 12:25:00,30.74,30.74,30.74,30.74,102974.76643382628,10.1351,10.1351,10.1351,10.1351,102974.7664
2005-07-12 12:30:00,30.74,30.74,30.73,30.74,121940.8664270554,10.1351,10.1351,10.1318,10.1351,121940.8664
2005-07-12 12:35:00,30.74,30.74,30.74,30.74,10152.441761081463,10.1351,10.1351,10.1351,10.1351,10152.4418
2005-07-12 12:40:00,30.74,30.74,30.72,30.74,34585.24116412368,10.1351,10.1351,10.1285,10.1351,34585.2412
2005-07-12 12:45:00,30.73,30.74,30.72,30.74,20974.27528662984,10.1318,10.1351,10.1285,10.1351,20974.2753
2005-07-12 12:50:00,30.74,30.74,30.73,30.74,30568.89057732221,10.1351,10.1351,10.1318,10.1351,30568.8906
2005-07-12 12:55:00,30.73,30.74,30.73,30.74,22759.31999187493,10.1318,10.1351,10.1318,10.1351,22759.32
2005-07-12 13:00:00,30.74,30.74,30.73,30.74,25548.45234382039,10.1351,10.1351,10.1318,10.1351,25548.4523
2005-07-12 13:05:00,30.74,30.74,30.73,30.74,28560.715283921483,10.1351,10.1351,10.1318,10.1351,28560.7153
2005-07-12 13:10:00,30.74,30.74,30.74,30.74,20862.709992552023,10.1351,10.1351,10.1351,10.1351,20862.71
2005-07-12 13:15:00,30.74,30.74,30.74,30.74,34027.41469373458,10.1351,10.1351,10.1351,10.1351,34027.4147
2005-07-12 13:20:00,30.74,30.74,30.73,30.74,53997.60233366406,10.1351,10.1351,10.1318,10.1351,53997.6023
2005-07-12 13:25:00,30.74,30.74,30.73,30.74,54220.73292181969,10.1351,10.1351,10.1318,10.1351,54220.7329
2005-07-12 13:30:00,30.74,30.74,30.74,30.74,33469.58822334549,10.1351,10.1351,10.1351,10.1351,33469.5882
2005-07-12 13:35:00,30.74,30.74,30.74,30.74,51208.4699817186,10.1351,10.1351,10.1351,10.1351,51208.47
2005-07-12 13:40:00,30.74,30.77,30.74,30.74,404870.4522084026,10.1351,10.145,10.1351,10.1351,404870.4522
2005-07-12 13:45:00,30.74,30.79,30.74,30.76,157083.93406156817,10.1351,10.1516,10.1351,10.1417,157083.9341
2005-07-12 13:50:00,30.76,30.8,30.75,30.78,364930.0769285437,10.1417,10.1549,10.1384,10.1483,364930.0769
2005-07-12 13:55:00,30.78,30.82,30.77,30.77,122944.95407375575,10.1483,10.1615,10.145,10.145,122944.9541
2005-07-12 14:00:00,30.79,30.8,30.77,30.79,81888.92585311864,10.1516,10.1549,10.145,10.1516,81888.9259
2005-07-12 14:05:00,30.79,30.8,30.77,30.79,117031.9934876314,10.1516,10.1549,10.145,10.1516,117031.9935
2005-07-12 14:10:00,30.79,30.79,30.76,30.76,40721.33233840368,10.1516,10.1516,10.1417,10.1417,40721.3323
2005-07-12 14:15:00,30.76,30.78,30.75,30.76,91706.67173196663,10.1417,10.1483,10.1384,10.1417,91706.6717
2005-07-12 14:20:00,30.77,30.79,30.74,30.78,107660.50878509466,10.145,10.1516,10.1351,10.1483,107660.5088
2005-07-12 14:25:00,30.77,30.79,30.76,30.78,340943.53870181274,10.145,10.1516,10.1417,10.1483,340943.5387
2005-07-12 14:30:00,30.78,30.8,30.76,30.79,69393.61291640298,10.1483,10.1549,10.1417,10.1516,69393.6129
2005-07-12 14:35:00,30.79,30.8,30.77,30.78,127296.00054279069,10.1516,10.1549,10.145,10.1483,127296.0005
2005-07-12 14:40:00,30.79,30.79,30.77,30.78,279582.62695901265,10.1516,10.1516,10.145,10.1483,279582.627
2005-07-12 14:45:00,30.78,30.81,30.78,30.79,119374.8646632656,10.1483,10.1582,10.1483,10.1516,119374.8647
2005-07-12 14:50:00,30.79,30.8,30.78,30.79,123502.78054414486,10.1516,10.1549,10.1483,10.1516,123502.7805
2005-07-12 14:55:00,30.78,30.79,30.74,30.75,93045.45526090046,10.1483,10.1516,10.1351,10.1384,93045.4553
2005-07-12 15:00:00,30.74,30.78,30.74,30.77,158311.15229642417,10.1351,10.1483,10.1351,10.145,158311.1523
2005-07-12 15:05:00,30.77,30.8,30.77,30.79,94942.06526022336,10.145,10.1549,10.145,10.1516,94942.0653
2005-07-12 15:10:00,30.79,30.82,30.79,30.82,102082.24408120374,10.1516,10.1615,10.1516,10.1615,102082.2441
2005-07-12 15:15:00,30.82,30.83,30.81,30.83,203048.8352216293,10.1615,10.1648,10.1582,10.1648,203048.8352
2005-07-12 15:20:00,30.82,30.83,30.76,30.76,159873.06641351362,10.1615,10.1648,10.1417,10.1417,159873.0664
2005-07-12 15:25:00,30.77,30.78,30.75,30.76,206507.3593380417,10.145,10.1483,10.1384,10.1417,206507.3593
2005-07-12 15:30:00,30.76,30.8,30.75,30.78,115246.9487823863,10.1417,10.1549,10.1384,10.1483,115246.9488
2005-07-12 15:35:00,30.78,30.79,30.74,30.79,77426.3140900059,10.1483,10.1516,10.1351,10.1516,77426.3141
2005-07-12 15:40:00,30.78,30.79,30.7,30.72,220676.1516859246,10.1483,10.1516,10.1219,10.1285,220676.1517
2005-07-12 15:45:00,30.71,30.75,30.7,30.75,169244.55111605037,10.1252,10.1384,10.1219,10.1384,169244.5511
2005-07-12 15:50:00,30.75,30.79,30.73,30.79,108329.90054956156,10.1384,10.1516,10.1318,10.1516,108329.9005
2005-07-12 15:55:00,30.78,30.78,30.74,30.74,145369.57818339724,10.1483,10.1483,10.1351,10.1351,145369.5782
2005-07-13 09:30:00,30.73,30.84,30.72,30.84,219002.6722747573,10.1318,10.1681,10.1285,10.1681,219002.6723
2005-07-13 09:35:00,30.84,30.91,30.82,30.87,53997.60233366406,10.1681,10.1912,10.1615,10.178,53997.6023
2005-07-13 09:40:00,30.88,30.89,30.81,30.83,83562.4052642859,10.1813,10.1846,10.1582,10.1648,83562.4053
2005-07-13 09:45:00,30.82,30.83,30.8,30.81,154964.1934740896,10.1615,10.1648,10.1549,10.1582,154964.1935
2005-07-13 09:50:00,30.83,30.92,30.83,30.92,130419.8287769696,10.1648,10.1945,10.1648,10.1945,130419.8288
2005-07-13 09:55:00,30.9,30.92,30.88,30.91,85459.01526360882,10.1879,10.1945,10.1813,10.1912,85459.0153
2005-07-13 10:00:00,30.9,30.91,30.89,30.89,24767.49528527566,10.1879,10.1912,10.1846,10.1846,24767.4953
2005-07-13 10:05:00,30.89,30.91,30.87,30.87,43622.02998442696,10.1846,10.1912,10.178,10.178,43622.03
2005-07-13 10:10:00,30.87,30.88,30.85,30.86,78207.27114855063,10.178,10.1813,10.1714,10.1747,78207.2711
2005-07-13 10:15:00,30.86,30.91,30.86,30.88,101635.98290489247,10.1747,10.1912,10.1747,10.1813,101635.9829
2005-07-13 10:20:00,30.87,30.89,30.86,30.87,47303.68468899496,10.178,10.1846,10.1747,10.178,47303.6847
2005-07-13 10:25:00,30.87,30.89,30.86,30.89,33134.892341112034,10.178,10.1846,10.1747,10.1846,33134.8923
2005-07-13 10:30:00,30.89,30.9,30.86,30.89,375640.3451600142,10.1846,10.1879,10.1747,10.1846,375640.3452
2005-07-13 10:35:00,30.89,30.92,30.88,30.92,192338.56699015875,10.1846,10.1945,10.1813,10.1945,192338.567
2005-07-13 10:40:00,30.92,30.95,30.87,30.87,314948.8251816811,10.1945,10.2044,10.178,10.178,314948.8252
2005-07-13 10:45:00,30.87,30.89,30.87,30.87,63034.39115396734,10.178,10.1846,10.178,10.178,63034.3912
2005-07-13 10:50:00,30.87,30.88,30.82,30.83,70732.3964453368,10.178,10.1813,10.1615,10.1648,70732.3964
2005-07-13 10:55:00,30.83,30.93,30.8,30.81,108999.29231402848,10.1648,10.1978,10.1549,10.1582,108999.2923
2005-07-13 11:00:00,30.81,30.82,30.8,30.82,49088.72939424005,10.1582,10.1615,10.1549,10.1615,49088.7294
2005-07-13 11:05:00,30.82,30.85,30.81,30.83,81665.79526496299,10.1615,10.1714,10.1582,10.1648,81665.7953
2005-07-13 11:10:00,30.84,30.84,30.82,30.82,57232.99586192079,10.1681,10.1681,10.1615,10.1615,57232.9959
2005-07-13 11:15:00,30.82,30.85,30.82,30.84,83227.70938205245,10.1615,10.1714,10.1615,10.1681,83227.7094
2005-07-13 11:20:00,30.85,30.88,30.84,30.86,56228.90821522042,10.1714,10.1813,10.1681,10.1747,56228.9082
2005-07-13 11:25:00,30.86,30.88,30.85,30.87,60914.65056648879,10.1747,10.1813,10.1714,10.178,60914.6506
2005-07-13 11:30:00,30.87,30.88,30.85,30.88,114465.99172384158,10.178,10.1813,10.1714,10.1813,114465.9917
2005-07-13 11:35:00,30.87,30.88,30.87,30.87,18854.53469915129,10.178,10.1813,10.178,10.178,18854.5347
2005-07-13 11:40:00,30.88,30.88,30.87,30.88,80103.88114787354,10.1813,10.1813,10.178,10.1813,80103.8811
2005-07-13 11:45:00,30.88,30.88,30.86,30.87,17181.055287984018,10.1813,10.1813,10.1747,10.178,17181.0553
2005-07-13 11:50:00,30.86,30.88,30.86,30.87,14280.357641960742,10.1747,10.1813,10.1747,10.178,14280.3576
2005-07-13 11:55:00,30.88,30.88,30.85,30.85,37262.80822199131,10.1813,10.1813,10.1714,10.1714,37262.8082
2005-07-13 12:00:00,30.85,30.86,30.83,30.83,54332.29821589752,10.1714,10.1747,10.1648,10.1648,54332.2982
2005-07-13 12:05:00,30.84,30.87,30.84,30.86,23540.27705041966,10.1681,10.178,10.1681,10.1747,23540.2771
2005-07-13 12:10:00,30.87,30.88,30.87,30.87,45407.074689672045,10.178,10.1813,10.178,10.178,45407.0747
2005-07-13 12:15:00,30.88,30.88,30.86,30.88,19970.187639929474,10.1813,10.1813,10.1747,10.1813,19970.1876
2005-07-13 12:20:00,30.88,30.89,30.86,30.88,82112.05644127427,10.1813,10.1846,10.1747,10.1813,82112.0564
2005-07-13 12:25:00,30.88,30.89,30.88,30.88,94607.36937798992,10.1813,10.1846,10.1813,10.1813,94607.3694
2005-07-13 12:30:00,30.88,30.9,30.88,30.9,87467.19055700954,10.1813,10.1879,10.1813,10.1879,87467.1906
2005-07-13 12:35:00,30.9,30.91,30.9,30.9,40609.76704432586,10.1879,10.1912,10.1879,10.1879,40609.767
2005-07-13 12:40:00,30.91,30.91,30.9,30.9,47749.94586530623,10.1912,10.1912,10.1879,10.1879,47749.9459
2005-07-13 12:45:00,30.9,30.9,30.88,30.88,68835.7864460139,10.1879,10.1879,10.1813,10.1813,68835.7864
2005-07-13 12:50:00,30.88,30.89,30.86,30.86,49423.42527647351,10.1813,10.1846,10.1747,10.1747,49423.4253
2005-07-13 12:55:00,30.85,30.86,30.83,30.83,82000.49114719644,10.1714,10.1747,10.1648,10.1648,82000.4911
2005-07-13 13:00:00,30.83,30.85,30.82,30.85,65488.82762367934,10.1648,10.1714,10.1615,10.1714,65488.8276
2005-07-13 13:05:00,30.85,30.85,30.82,30.83,37151.242927913496,10.1714,10.1714,10.1615,10.1648,37151.2429
2005-07-13 13:10:00,30.83,30.83,30.82,30.82,46299.5970422946,10.1648,10.1648,10.1615,10.1615,46299.597
2005-07-13 13:15:00,30.82,30.84,30.8,30.84,80327.01173602918,10.1615,10.1681,10.1549,10.1681,80327.0117
2005-07-13 13:20:00,30.84,30.86,30.83,30.86,19077.66528730693,10.1681,10.1747,10.1648,10.1747,19077.6653
2005-07-13 13:25:00,30.86,30.86,30.83,30.85,61584.0423309557,10.1747,10.1747,10.1648,10.1714,61584.0423
2005-07-13 13:30:00,30.85,30.86,30.84,30.85,34027.41469373458,10.1714,10.1747,10.1681,10.1714,34027.4147
2005-07-13 13:35:00,30.85,30.88,30.85,30.87,34919.937046357125,10.1714,10.1813,10.1714,10.178,34919.937
2005-07-13 13:40:00,30.87,30.89,30.86,30.88,143919.2293603856,10.178,10.1846,10.1747,10.1813,143919.2294
2005-07-13 13:45:00,30.88,30.88,30.84,30.86,27668.192931298938,10.1813,10.1813,10.1681,10.1747,27668.1929
2005-07-13 13:50:00,30.86,30.88,30.86,30.88,22089.92822740802,10.1747,10.1813,10.1747,10.1813,22089.9282
2005-07-13 13:55:00,30.88,30.88,30.86,30.88,26552.53999052076,10.1813,10.1813,10.1747,10.1813,26552.54
2005-07-13 14:00:00,30.87,30.89,30.87,30.88,189884.13052044675,10.178,10.1846,10.178,10.1813,189884.1305
2005-07-13 14:05:00,30.88,30.89,30.87,30.89,29230.1070483884,10.1813,10.1846,10.178,10.1846,29230.107
2005-07-13 14:10:00,30.89,30.89,30.87,30.88,168463.59405750563,10.1846,10.1846,10.178,10.1813,168463.5941
2005-07-13 14:15:00,30.87,30.89,30.86,30.87,232502.0728581733,10.178,10.1846,10.1747,10.178,232502.0729
2005-07-13 14:20:00,30.87,30.91,30.87,30.9,158199.58700234635,10.178,10.1912,10.178,10.1879,158199.587
2005-07-13 14:25:00,30.9,30.91,30.89,30.91,77872.57526631717,10.1879,10.1912,10.1846,10.1912,77872.5753
2005-07-13 14:30:00,30.91,30.92,30.9,30.92,154183.2364155449,10.1912,10.1945,10.1879,10.1945,154183.2364
2005-07-13 14:35:00,30.91,30.92,30.9,30.91,61137.78115464443,10.1912,10.1945,10.1879,10.1912,61137.7812
2005-07-13 14:40:00,30.9,30.92,30.9,30.92,152844.45288661108,10.1879,10.1945,10.1879,10.1945,152844.4529
2005-07-13 14:45:00,30.92,30.92,30.91,30.92,122610.25819152233,10.1945,10.1945,10.1912,10.1945,122610.2582
2005-07-13 14:50:00,30.92,30.92,30.91,30.91,58013.95292046552,10.1945,10.1945,10.1912,10.1912,58013.9529
2005-07-13 14:55:00,30.91,30.91,30.88,30.9,33469.58822334549,10.1912,10.1912,10.1813,10.1879,33469.5882
2005-07-13 15:00:00,30.9,30.92,30.89,30.92,175603.772878486,10.1879,10.1945,10.1846,10.1945,175603.7729
2005-07-13 15:05:00,30.92,30.93,30.91,30.93,66827.61115261316,10.1945,10.1978,10.1912,10.1978,66827.6112
2005-07-13 15:10:00,30.94,30.98,30.93,30.97,135998.0934808605,10.2011,10.2143,10.1978,10.211,135998.0935
2005-07-13 15:15:00,30.97,31.02,30.97,31.02,140683.83583212888,10.211,10.2274,10.211,10.2274,140683.8358
2005-07-13 15:20:00,31.01,31.02,31.0,31.0,146038.96994786416,10.2242,10.2274,10.2209,10.2209,146038.9699
2005-07-13 15:25:00,31.0,31.0,30.99,31.0,164447.24347070418,10.2209,10.2209,10.2176,10.2209,164447.2435
2005-07-13 15:30:00,31.0,31.05,30.98,30.99,195685.5258124933,10.2209,10.2373,10.2143,10.2176,195685.5258
2005-07-13 15:35:00,30.98,31.0,30.95,30.99,184863.6922869449,10.2143,10.2209,10.2044,10.2176,184863.6923
2005-07-13 15:40:00,31.0,31.0,30.98,31.0,109668.68407849538,10.2209,10.2209,10.2143,10.2209,109668.6841
2005-07-13 15:45:00,31.0,31.01,30.98,31.0,133432.0917170707,10.2209,10.2242,10.2143,10.2209,133432.0917
2005-07-13 15:50:00,30.99,31.0,30.97,30.98,124729.99877900086,10.2176,10.2209,10.211,10.2143,124729.9988
2005-07-13 15:55:00,30.99,30.99,30.97,30.98,181628.29875868812,10.2176,10.2176,10.211,10.2143,181628.2988
2005-07-14 09:30:00,31.22,31.22,31.09,31.2,637037.8291843425,10.2934,10.2934,10.2505,10.2868,637037.8292
2005-07-14 09:35:00,31.2,31.31,31.2,31.31,429080.1210232892,10.2868,10.3231,10.2868,10.3231,429080.121
2005-07-14 09:40:00,31.3,31.34,31.19,31.21,245778.3428534337,10.3198,10.333,10.2835,10.2901,245778.3429
2005-07-14 09:45:00,31.21,31.25,31.17,31.17,125287.82524938996,10.2901,10.3033,10.2769,10.2769,125287.8252
2005-07-14 09:50:00,31.17,31.17,31.15,31.16,137225.3117157165,10.2769,10.2769,10.2703,10.2736,137225.3117
2005-07-14 09:55:00,31.16,31.17,31.12,31.13,155633.58523855652,10.2736,10.2769,10.2604,10.2637,155633.5852
2005-07-14 10:00:00,31.13,31.18,31.12,31.18,171252.72640945108,10.2637,10.2802,10.2604,10.2802,171252.7264
2005-07-14 10:05:00,31.18,31.21,31.14,31.16,186090.9105218009,10.2802,10.2901,10.267,10.2736,186090.9105
2005-07-14 10:10:00,31.14,31.15,31.12,31.13,118370.77701656522,10.267,10.2703,10.2604,10.2637,118370.777
2005-07-14 10:15:00,31.13,31.17,31.12,31.15,134994.00583416014,10.2637,10.2769,10.2604,10.2703,134994.0058
2005-07-14 10:20:00,31.16,31.21,31.14,31.19,164112.5475884707,10.2736,10.2901,10.267,10.2835,164112.5476
2005-07-14 10:25:00,31.19,31.21,31.17,31.2,102974.76643382628,10.2835,10.2901,10.2769,10.2868,102974.7664
2005-07-14 10:30:00,31.2,31.23,31.18,31.2,125287.82524938996,10.2868,10.2967,10.2802,10.2868,125287.8252
2005-07-14 10:35:00,31.21,31.21,31.16,31.18,42952.63821996005,10.2901,10.2901,10.2736,10.2802,42952.6382
2005-07-14 10:40:00,31.18,31.24,31.18,31.24,123725.91113230048,10.2802,10.3,10.2802,10.3,123725.9111
2005-07-14 10:45:00,31.24,31.26,31.23,31.24,163889.4170003151,10.3,10.3066,10.2967,10.3,163889.417
2005-07-14 10:50:00,31.23,31.25,31.23,31.25,49311.85998239569,10.2967,10.3033,10.2967,10.3033,49311.86
2005-07-14 10:55:00,31.25,31.26,31.21,31.25,60914.65056648879,10.3033,10.3066,10.2901,10.3033,60914.6506
2005-07-14 11:00:00,31.25,31.26,31.24,31.25,53997.60233366406,10.3033,10.3066,10.3,10.3033,53997.6023
2005-07-14 11:05:00,31.25,31.26,31.22,31.24,83562.4052642859,10.3033,10.3066,10.2934,10.3,83562.4053
2005-07-14 11:10:00,31.24,31.25,31.19,31.19,83227.70938205245,10.3,10.3033,10.2835,10.2835,83227.7094
2005-07-14 11:15:00,31.2,31.22,31.18,31.21,44514.5523370495,10.2868,10.2934,10.2802,10.2901,44514.5523
2005-07-14 11:20:00,31.2,31.21,31.16,31.17,207288.3163965864,10.2868,10.2901,10.2736,10.2769,207288.3164
2005-07-14 11:25:00,31.17,31.2,31.16,31.18,75864.39997291645,10.2769,10.2868,10.2736,10.2802,75864.4
2005-07-14 11:30:00,31.18,31.19,31.13,31.15,75641.2693847608,10.2802,10.2835,10.2637,10.2703,75641.2694
2005-07-14 11:35:00,31.17,31.19,31.16,31.17,58125.518214543335,10.2769,10.2835,10.2736,10.2769,58125.5182
2005-07-14 11:40:00,31.18,31.2,31.17,31.19,106321.72525616083,10.2802,10.2868,10.2769,10.2835,106321.7253
2005-07-14 11:45:00,31.19,31.22,31.19,31.21,73298.39820912662,10.2835,10.2934,10.2835,10.2901,73298.3982
2005-07-14 11:50:00,31.2,31.21,31.19,31.2,32577.065870722945,10.2868,10.2901,10.2835,10.2868,32577.0659
2005-07-14 11:55:00,31.21,31.21,31.15,31.17,124060.60701453396,10.2901,10.2901,10.2703,10.2769,124060.607
2005-07-14 12:00:00,31.17,31.2,31.17,31.19,51766.296452107694,10.2769,10.2868,10.2769,10.2835,51766.2965
2005-07-14 12:05:00,31.18,31.23,31.18,31.23,55336.38586259788,10.2802,10.2967,10.2802,10.2967,55336.3859
2005-07-14 12:10:00,31.22,31.27,31.21,31.24,124172.17230861176,10.2934,10.3099,10.2901,10.3,124172.1723
2005-07-14 12:15:00,31.24,31.27,31.23,31.26,79211.358795251,10.3,10.3099,10.2967,10.3066,79211.3588
2005-07-14 12:20:00,31.26,31.26,31.24,31.24,79099.79350117318,10.3066,10.3066,10.3,10.3,79099.7935
2005-07-14 12:25:00,31.24,31.26,31.23,31.26,96169.28349507938,10.3,10.3066,10.2967,10.3066,96169.2835
2005-07-14 12:30:00,31.25,31.27,31.24,31.24,227258.50403651583,10.3033,10.3099,10.3,10.3,227258.504
2005-07-14 12:35:00,31.24,31.26,31.19,31.2,82112.05644127427,10.3,10.3066,10.2835,10.2868,82112.0564
2005-07-14 12:40:00,31.19,31.23,31.18,31.23,87467.19055700954,10.2835,10.2967,10.2802,10.2967,87467.1906
2005-07-14 12:45:00,31.21,31.23,31.17,31.18,148604.97171165398,10.2901,10.2967,10.2769,10.2802,148604.9717
2005-07-14 12:50:00,31.19,31.2,31.18,31.19,37597.50410422477,10.2835,10.2868,10.2802,10.2835,37597.5041
2005-07-14 12:55:00,31.2,31.21,31.19,31.2,36147.15528121313,10.2868,10.2901,10.2835,10.2868,36147.1553
2005-07-14 13:00:00,31.2,31.23,31.19,31.23,49423.42527647351,10.2868,10.2967,10.2835,10.2967,49423.4253
2005-07-14 13:05:00,31.23,31.23,31.2,31.21,46076.46645413896,10.2967,10.2967,10.2868,10.2901,46076.4665
2005-07-14 13:10:00,31.21,31.24,31.21,31.24,117812.95054617611,10.2901,10.3,10.2901,10.3,117812.9505
2005-07-14 13:15:00,31.24,31.25,31.22,31.24,55113.25527444224,10.3,10.3033,10.2934,10.3,55113.2553
2005-07-14 13:20:00,31.24,31.26,31.23,31.25,47080.55410083932,10.3,10.3066,10.2967,10.3033,47080.5541
2005-07-14 13:25:00,31.25,31.26,31.23,31.24,44514.5523370495,10.3033,10.3066,10.2967,10.3,44514.5523
2005-07-14 13:30:00,31.23,31.24,31.2,31.21,56005.77762706479,10.2967,10.3,10.2868,10.2901,56005.7776
2005-07-14 13:35:00,31.22,31.23,31.21,31.23,55113.25527444224,10.2934,10.2967,10.2901,10.2967,55113.2553
2005-07-14 13:40:00,31.23,31.24,31.19,31.21,93157.02055497828,10.2967,10.3,10.2835,10.2901,93157.0206
2005-07-14 13:45:00,31.2,31.21,31.17,31.19,86909.36408662045,10.2868,10.2901,10.2769,10.2835,86909.3641
2005-07-14 13:50:00,31.2,31.22,31.19,31.22,30345.759989166578,10.2868,10.2934,10.2835,10.2934,30345.76
2005-07-14 13:55:00,31.21,31.22,31.17,31.2,56340.473509298245,10.2901,10.2934,10.2769,10.2868,56340.4735
2005-07-14 14:00:00,31.19,31.23,31.19,31.22,87020.92938069828,10.2835,10.2967,10.2835,10.2934,87020.9294
2005-07-14 14:05:00,31.21,31.23,31.2,31.21,57567.69174415424,10.2901,10.2967,10.2868,10.2901,57567.6917
2005-07-14 14:10:00,31.2,31.22,31.2,31.22,38266.89586869168,10.2868,10.2934,10.2868,10.2934,38266.8959
2005-07-14 14:15:00,31.21,31.24,31.2,31.22,150055.3205346656,10.2901,10.3,10.2868,10.2934,150055.3205
2005-07-14 14:20:00,31.22,31.24,31.2,31.21,127742.26171910197,10.2934,10.3,10.2868,10.2901,127742.2617
2005-07-14 14:25:00,31.21,31.21,31.18,31.19,122721.82348560014,10.2901,10.2901,10.2802,10.2835,122721.8235
2005-07-14 14:30:00,31.19,31.2,31.18,31.19,66939.17644669098,10.2835,10.2868,10.2802,10.2835,66939.1764
2005-07-14 14:35:00,31.19,31.21,31.19,31.21,31238.282341789123,10.2835,10.2901,10.2835,10.2901,31238.2823
2005-07-14 14:40:00,31.2,31.24,31.2,31.22,97396.50172993538,10.2868,10.3,10.2868,10.2934,97396.5017
2005-07-14 14:45:00,31.22,31.23,31.2,31.21,58460.21409677679,10.2934,10.2967,10.2868,10.2901,58460.2141
2005-07-14 14:50:00,31.21,31.22,31.2,31.21,163666.28641215945,10.2901,10.2934,10.2868,10.2901,163666.2864
2005-07-14 14:55:00,31.22,31.23,31.2,31.23,220229.89050961327,10.2934,10.2967,10.2868,10.2967,220229.8905
2005-07-14 15:00:00,31.22,31.24,31.22,31.23,71067.09232757025,10.2934,10.3,10.2934,10.2967,71067.0923
2005-07-14 15:05:00,31.23,31.25,31.22,31.25,189549.43463821328,10.2967,10.3033,10.2934,10.3033,189549.4346
2005-07-14 15:10:00,31.24,31.25,31.21,31.21,58906.47527308807,10.3,10.3033,10.2901,10.2901,58906.4753
2005-07-14 15:15:00,31.21,31.23,31.21,31.22,75306.57350252735,10.2901,10.2967,10.2901,10.2934,75306.5735
2005-07-14 15:20:00,31.22,31.23,31.21,31.22,72405.87585650408,10.2934,10.2967,10.2901,10.2934,72405.8759
2005-07-14 15:25:00,31.23,31.26,31.21,31.25,188991.6081678242,10.2967,10.3066,10.2901,10.3033,188991.6082
2005-07-14 15:30:00,31.23,31.25,31.22,31.23,70732.3964453368,10.2967,10.3033,10.2934,10.2967,70732.3964
2005-07-14 15:35:00,31.23,31.23,31.2,31.21,101412.85231673684,10.2967,10.2967,10.2868,10.2901,101412.8523
2005-07-14 15:40:00,31.2,31.21,31.19,31.19,199701.8763992948,10.2868,10.2901,10.2835,10.2835,199701.8764
2005-07-14 15:45:00,31.2,31.22,31.19,31.21,167905.76758711654,10.2868,10.2934,10.2835,10.2901,167905.7676
2005-07-14 15:50:00,31.2,31.24,31.2,31.22,144477.05583077468,10.2868,10.3,10.2868,10.2934,144477.0558
2005-07-14 15:55:00,31.21,31.22,31.2,31.21,276681.9293129894,10.2901,10.2934,10.2868,10.2901,276681.9293
2005-07-15 09:30:00,31.28,31.28,31.19,31.24,1213830.3995666632,10.3132,10.3132,10.2835,10.3,1213830.3996
2005-07-15 09:35:00,31.25,31.26,31.21,31.24,145592.7087715529,10.3033,10.3066,10.2901,10.3,145592.7088
2005-07-15 09:40:00,31.24,31.24,31.2,31.21,101747.54819897028,10.3,10.3,10.2868,10.2901,101747.5482
2005-07-15 09:45:00,31.21,31.21,31.17,31.19,182409.2558172329,10.2901,10.2901,10.2769,10.2835,182409.2558
2005-07-15 09:50:00,31.19,31.22,31.15,31.15,132762.69995260378,10.2835,10.2934,10.2703,10.2703,132762.7
2005-07-15 09:55:00,31.16,31.17,31.12,31.15,96950.2405536241,10.2736,10.2769,10.2604,10.2703,96950.2406
2005-07-15 10:00:00,31.1,31.17,31.1,31.16,182520.8211113108,10.2538,10.2769,10.2538,10.2736,182520.8211
2005-07-15 10:05:00,31.16,31.16,31.12,31.14,33692.71881150112,10.2736,10.2736,10.2604,10.267,33692.7188
2005-07-15 10:10:00,31.12,31.16,31.11,31.16,68612.65585785825,10.2604,10.2736,10.2571,10.2736,68612.6559
2005-07-15 10:15:00,31.16,31.16,31.11,31.14,184863.6922869449,10.2736,10.2736,10.2571,10.267,184863.6923
2005-07-15 10:20:00,31.15,31.15,31.12,31.14,134882.44054008232,10.2703,10.2703,10.2604,10.267,134882.4405
2005-07-15 10:25:00,31.14,31.16,31.13,31.15,175603.772878486,10.267,10.2736,10.2637,10.2703,175603.7729
2005-07-15 10:30:00,31.15,31.28,31.14,31.26,186983.43287442348,10.2703,10.3132,10.267,10.3066,186983.4329
2005-07-15 10:35:00,31.27,31.32,31.26,31.32,342170.7569366687,10.3099,10.3264,10.3066,10.3264,342170.7569
2005-07-15 10:40:00,31.32,31.32,31.27,31.27,107325.8129028612,10.3264,10.3264,10.3099,10.3099,107325.8129
2005-07-15 10:45:00,31.27,31.31,31.26,31.28,113350.3387830634,10.3099,10.3231,10.3066,10.3132,113350.3388
2005-07-15 10:50:00,31.27,31.28,31.21,31.24,117589.81995802048,10.3099,10.3132,10.2901,10.3,117589.82
2005-07-15 10:55:00,31.24,31.26,31.23,31.26,79657.61997156226,10.3,10.3066,10.2967,10.3066,79657.62
2005-07-15 11:00:00,31.26,31.3,31.25,31.25,139121.9217150394,10.3066,10.3198,10.3033,10.3033,139121.9217
2005-07-15 11:05:00,31.25,31.28,31.24,31.26,158645.84817865762,10.3033,10.3132,10.3,10.3066,158645.8482
2005-07-15 11:10:00,31.25,31.26,31.25,31.26,51543.16586395205,10.3033,10.3066,10.3033,10.3066,51543.1659
2005-07-15 11:15:00,31.26,31.27,31.25,31.26,73186.8329150488,10.3066,10.3099,10.3033,10.3066,73186.8329
2005-07-15 11:20:00,31.26,31.27,31.26,31.26,63369.08703620079,10.3066,10.3099,10.3066,10.3066,63369.087
2005-07-15 11:25:00,31.26,31.26,31.24,31.25,77872.57526631717,10.3066,10.3066,10.3,10.3033,77872.5753
2005-07-15 11:30:00,31.25,31.26,31.22,31.22,43845.160572582594,10.3033,10.3066,10.2934,10.2934,43845.1606
2005-07-15 11:35:00,31.22,31.23,31.2,31.23,43510.46469034914,10.2934,10.2967,10.2868,10.2967,43510.4647
2005-07-15 11:40:00,31.22,31.23,31.2,31.2,65935.08879999061,10.2934,10.2967,10.2868,10.2868,65935.0888
2005-07-15 11:45:00,31.2,31.22,31.2,31.22,152175.06112214416,10.2868,10.2934,10.2868,10.2934,152175.0611
2005-07-15 11:50:00,31.21,31.22,31.2,31.22,62141.86880134479,10.2901,10.2934,10.2868,10.2934,62141.8688
2005-07-15 11:55:00,31.21,31.23,31.19,31.19,188991.6081678242,10.2901,10.2967,10.2835,10.2835,188991.6082
2005-07-15 12:00:00,31.19,31.2,31.17,31.17,46634.29292452805,10.2835,10.2868,10.2769,10.2769,46634.2929
2005-07-15 12:05:00,31.17,31.19,31.17,31.18,52324.12292249678,10.2769,10.2835,10.2769,10.2802,52324.1229
2005-07-15 12:10:00,31.18,31.19,31.17,31.18,36704.98175160222,10.2802,10.2835,10.2769,10.2802,36704.9818
2005-07-15 12:15:00,31.18,31.23,31.17,31.22,72629.00644465971,10.2802,10.2967,10.2769,10.2934,72629.0064
2005-07-15 12:20:00,31.21,31.22,31.18,31.2,55224.82056852006,10.2901,10.2934,10.2802,10.2868,55224.8206
2005-07-15 12:25:00,31.19,31.22,31.19,31.22,113796.59995937468,10.2835,10.2934,10.2835,10.2934,113796.6
2005-07-15 12:30:00,31.22,31.23,31.2,31.21,40944.46292655932,10.2934,10.2967,10.2868,10.2901,40944.4629
2005-07-15 12:35:00,31.21,31.21,31.19,31.2,33581.15351742331,10.2901,10.2901,10.2835,10.2868,33581.1535
2005-07-15 12:40:00,31.2,31.2,31.17,31.18,73633.09409136008,10.2868,10.2868,10.2769,10.2802,73633.0941
2005-07-15 12:45:00,31.17,31.21,31.17,31.21,55782.64703890915,10.2769,10.2901,10.2769,10.2901,55782.647
2005-07-15 12:50:00,31.2,31.21,31.19,31.2,209742.7528662984,10.2868,10.2901,10.2835,10.2868,209742.7529
2005-07-15 12:55:00,31.2,31.21,31.18,31.19,19970.187639929474,10.2868,10.2901,10.2802,10.2835,19970.1876
2005-07-15 13:00:00,31.2,31.2,31.18,31.19,24209.66881488657,10.2868,10.2868,10.2802,10.2835,24209.6688
2005-07-15 13:05:00,31.18,31.19,31.18,31.19,34585.24116412368,10.2802,10.2835,10.2802,10.2835,34585.2412
2005-07-15 13:10:00,31.18,31.19,31.18,31.18,35031.50234043495,10.2802,10.2835,10.2802,10.2802,35031.5023
2005-07-15 13:15:00,31.19,31.19,31.17,31.17,43845.160572582594,10.2835,10.2835,10.2769,10.2769,43845.1606
2005-07-15 13:20:00,31.17,31.19,31.17,31.18,41613.85469102622,10.2769,10.2835,10.2769,10.2802,41613.8547
2005-07-15 13:25:00,31.19,31.2,31.18,31.19,39382.54880946986,10.2835,10.2868,10.2802,10.2835,39382.5488
2005-07-15 13:30:00,31.2,31.2,31.17,31.2,44514.5523370495,10.2868,10.2868,10.2769,10.2868,44514.5523
2005-07-15 13:35:00,31.19,31.2,31.18,31.2,23874.97293265312,10.2835,10.2868,10.2802,10.2868,23874.9729
2005-07-15 13:40:00,31.19,31.2,31.18,31.18,94495.8040839121,10.2835,10.2868,10.2802,10.2802,94495.8041
2005-07-15 13:45:00,31.18,31.19,31.12,31.17,34808.37175227931,10.2802,10.2835,10.2604,10.2769,34808.3718
2005-07-15 13:50:00,31.17,31.17,31.17,31.17,199144.04992890568,10.2769,10.2769,10.2769,10.2769,199144.0499
2005-07-15 13:55:00,31.17,31.17,31.15,31.15,21308.971168863296,10.2769,10.2769,10.2703,10.2703,21308.9712
2005-07-15 14:00:00,31.15,31.16,31.14,31.14,46188.03174821677,10.2703,10.2736,10.267,10.267,46188.0317
2005-07-15 14:05:00,31.14,31.15,31.14,31.15,77984.140560395,10.267,10.2703,10.267,10.2703,77984.1406
2005-07-15 14:10:00,31.15,31.17,31.14,31.17,39270.98351539204,10.2703,10.2769,10.267,10.2769,39270.9835
2005-07-15 14:15:00,31.17,31.17,31.16,31.17,48084.64174753969,10.2769,10.2769,10.2736,10.2769,48084.6417
2005-07-15 14:20:00,31.16,31.17,31.15,31.17,50539.07821725169,10.2736,10.2769,10.2703,10.2769,50539.0782
2005-07-15 14:25:00,31.16,31.17,31.16,31.16,52324.12292249678,10.2736,10.2769,10.2736,10.2736,52324.1229
2005-07-15 14:30:00,31.17,31.17,31.15,31.15,61360.91174280007,10.2769,10.2769,10.2703,10.2703,61360.9117
2005-07-15 14:35:00,31.15,31.17,31.15,31.17,102528.50525751502,10.2703,10.2769,10.2703,10.2769,102528.5053
2005-07-15 14:40:00,31.17,31.17,31.15,31.17,60579.95468425534,10.2769,10.2769,10.2703,10.2769,60579.9547
2005-07-15 14:45:00,31.17,31.17,31.14,31.15,59129.6058612437,10.2769,10.2769,10.267,10.2703,59129.6059
2005-07-15 14:50:00,31.14,31.18,31.14,31.17,86351.53761623136,10.267,10.2802,10.267,10.2769,86351.5376
2005-07-15 14:55:00,31.17,31.24,31.17,31.2,164335.67817662636,10.2769,10.3,10.2769,10.2868,164335.6782
2005-07-15 15:00:00,31.2,31.22,31.17,31.17,49646.55586462915,10.2868,10.2934,10.2769,10.2769,49646.5559
2005-07-15 15:05:00,31.17,31.2,31.17,31.2,69170.48232824735,10.2769,10.2868,10.2769,10.2868,69170.4823
2005-07-15 15:10:00,31.18,31.19,31.18,31.18,49423.42527647351,10.2802,10.2835,10.2802,10.2802,49423.4253
2005-07-15 15:15:00,31.18,31.19,31.16,31.17,73186.8329150488,10.2802,10.2835,10.2736,10.2769,73186.8329
2005-07-15 15:20:00,31.17,31.17,31.15,31.17,46968.9888067615,10.2769,10.2769,10.2703,10.2769,46968.9888
2005-07-15 15:25:00,31.16,31.17,31.15,31.15,39605.6793976255,10.2736,10.2769,10.2703,10.2703,39605.6794
2005-07-15 15:30:00,31.15,31.17,31.14,31.17,99293.1117292583,10.2703,10.2769,10.267,10.2769,99293.1117
2005-07-15 15:35:00,31.16,31.18,31.15,31.16,72071.17997427062,10.2736,10.2802,10.2703,10.2736,72071.18
2005-07-15 15:40:00,31.17,31.19,31.16,31.19,195350.82993025985,10.2769,10.2835,10.2736,10.2835,195350.8299
2005-07-15 15:45:00,31.19,31.19,31.12,31.12,136221.22406901614,10.2835,10.2835,10.2604,10.2604,136221.2241
2005-07-15 15:50:00,31.12,31.14,31.09,31.09,243547.03697187736,10.2604,10.267,10.2505,10.2505,243547.037
2005-07-15 15:55:00,31.08,31.12,31.08,31.08,385234.9604507066,10.2472,10.2604,10.2472,10.2472,385234.9605
2005-07-18 09:30:00,31.0,31.12,31.0,31.08,221457.10874446933,10.2209,10.2604,10.2209,10.2472,221457.1087
2005-07-18 09:35:00,31.09,31.11,30.97,31.09,112457.81643044084,10.2505,10.2571,10.211,10.2505,112457.8164
2005-07-18 09:40:00,31.08,31.08,30.97,30.99,133989.9181874598,10.2472,10.2472,10.211,10.2176,133989.9182
2005-07-18 09:45:00,30.98,31.01,30.98,30.98,159538.37053128018,10.2143,10.2242,10.2143,10.2143,159538.3705
2005-07-18 09:50:00,30.99,30.99,30.94,30.94,71959.6146801928,10.2176,10.2176,10.2011,10.2011,71959.6147
2005-07-18 09:55:00,30.94,30.95,30.91,30.91,65711.95821183498,10.2011,10.2044,10.1912,10.1912,65711.9582
2005-07-18 10:00:00,30.91,30.91,30.81,30.81,149162.79818204307,10.1912,10.1912,10.1582,10.1582,149162.7982
2005-07-18 10:05:00,30.81,30.84,30.8,30.84,136890.61583348305,10.1582,10.1681,10.1549,10.1681,136890.6158
2005-07-18 10:10:00,30.84,30.91,30.83,30.85,76868.4876196168,10.1681,10.1912,10.1648,10.1714,76868.4876
2005-07-18 10:15:00,30.84,30.87,30.84,30.87,67385.43762300225,10.1681,10.178,10.1681,10.178,67385.4376
2005-07-18 10:20:00,30.86,30.89,30.86,30.89,43175.76880811568,10.1747,10.1846,10.1747,10.1846,43175.7688
2005-07-18 10:25:00,30.88,30.95,30.87,30.93,81219.53408865172,10.1813,10.2044,10.178,10.1978,81219.5341
2005-07-18 10:30:00,30.93,30.95,30.89,30.89,49758.12115870696,10.1978,10.2044,10.1846,10.1846,49758.1212
2005-07-18 10:35:00,30.9,30.91,30.88,30.89,32130.80469441167,10.1879,10.1912,10.1813,10.1846,32130.8047
2005-07-18 10:40:00,30.88,30.89,30.87,30.88,53328.210569197145,10.1813,10.1846,10.178,10.1813,53328.2106
2005-07-18 10:45:00,30.87,30.89,30.87,30.89,47192.11939491714,10.178,10.1846,10.178,10.1846,47192.1194
2005-07-18 10:50:00,30.88,30.9,30.87,30.88,96727.10996546848,10.1813,10.1879,10.178,10.1813,96727.11
2005-07-18 10:55:00,30.88,30.9,30.87,30.89,171810.5528798402,10.1813,10.1879,10.178,10.1846,171810.5529
2005-07-18 11:00:00,30.88,30.89,30.87,30.88,58237.08350862115,10.1813,10.1846,10.178,10.1813,58237.0835
2005-07-18 11:05:00,30.88,30.91,30.88,30.91,51543.16586395205,10.1813,10.1912,10.1813,10.1912,51543.1659
2005-07-18 11:10:00,30.91,30.91,30.89,30.89,38601.59175092513,10.1912,10.1912,10.1846,10.1846,38601.5918
2005-07-18 11:15:00,30.89,30.91,30.88,30.9,89921.62702672154,10.1846,10.1912,10.1813,10.1879,89921.627
2005-07-18 11:20:00,30.89,30.91,30.89,30.9,50650.64351132951,10.1846,10.1912,10.1846,10.1879,50650.6435
2005-07-18 11:25:00,30.9,30.91,30.9,30.91,27556.62763722112,10.1879,10.1912,10.1879,10.1912,27556.6276
2005-07-18 11:30:00,30.91,30.91,30.9,30.91,31572.97822402258,10.1912,10.1912,10.1879,10.1912,31572.9782
2005-07-18 11:35:00,30.9,30.91,30.88,30.88,92933.88996682264,10.1879,10.1912,10.1813,10.1813,92933.89
2005-07-18 11:40:00,30.88,30.89,30.86,30.86,36370.28586936877,10.1813,10.1846,10.1747,10.1747,36370.2859
2005-07-18 11:45:00,30.86,30.87,30.86,30.86,40721.33233840368,10.1747,10.178,10.1747,10.1747,40721.3323
2005-07-18 11:50:00,30.86,30.86,30.84,30.85,56563.60409745388,10.1747,10.1747,10.1681,10.1714,56563.6041
2005-07-18 11:55:00,30.84,30.85,30.84,30.84,40832.89763248149,10.1681,10.1714,10.1681,10.1681,40832.8976
2005-07-18 12:00:00,30.84,30.85,30.82,30.82,83673.97055836373,10.1681,10.1714,10.1615,10.1615,83673.9706
2005-07-18 12:05:00,30.82,30.83,30.82,30.82,66604.48056445752,10.1615,10.1648,10.1615,10.1615,66604.4806
2005-07-18 12:10:00,30.82,30.83,30.82,30.83,33915.84939965676,10.1615,10.1648,10.1615,10.1648,33915.8494
2005-07-18 12:15:00,30.82,30.83,30.82,30.82,64931.00115329025,10.1615,10.1648,10.1615,10.1615,64931.0012
2005-07-18 12:20:00,30.82,30.85,30.82,30.83,58683.344684932425,10.1615,10.1714,10.1615,10.1648,58683.3447
2005-07-18 12:25:00,30.84,30.85,30.82,30.84,71401.78820980371,10.1681,10.1714,10.1615,10.1681,71401.7882
2005-07-18 12:30:00,30.84,30.84,30.82,30.82,35812.45939897968,10.1681,10.1681,10.1615,10.1615,35812.4594
2005-07-18 12:35:00,30.82,30.86,30.82,30.82,58460.21409677679,10.1615,10.1747,10.1615,10.1615,58460.2141
2005-07-18 12:40:00,30.82,30.83,30.8,30.82,61584.0423309557,10.1615,10.1648,10.1549,10.1615,61584.0423
2005-07-18 12:45:00,30.82,30.82,30.8,30.8,53774.47174550842,10.1615,10.1615,10.1549,10.1549,53774.4717
2005-07-18 12:50:00,30.8,30.81,30.78,30.78,113350.3387830634,10.1549,10.1582,10.1483,10.1483,113350.3388
2005-07-18 12:55:00,30.78,30.78,30.74,30.78,113573.46937121903,10.1483,10.1483,10.1351,10.1483,113573.4694
2005-07-18 13:00:00,30.78,30.78,30.75,30.76,114800.68760607504,10.1483,10.1483,10.1384,10.1417,114800.6876
2005-07-18 13:05:00,30.76,30.79,30.75,30.76,122833.38877967796,10.1417,10.1516,10.1384,10.1417,122833.3888
2005-07-18 13:10:00,30.77,30.77,30.74,30.75,239307.55579692023,10.145,10.145,10.1351,10.1384,239307.5558
2005-07-18 13:15:00,30.74,30.76,30.74,30.76,197359.00522366056,10.1351,10.1417,10.1351,10.1417,197359.0052
2005-07-18 13:20:00,30.75,30.77,30.75,30.77,48084.64174753969,10.1384,10.145,10.1384,10.145,48084.6417
2005-07-18 13:25:00,30.76,30.77,30.75,30.76,52658.81880473024,10.1417,10.145,10.1384,10.1417,52658.8188
2005-07-18 13:30:00,30.76,30.76,30.75,30.76,61360.91174280007,10.1417,10.1417,10.1384,10.1417,61360.9117
2005-07-18 13:35:00,30.76,30.77,30.74,30.76,104759.8111390714,10.1417,10.145,10.1351,10.1417,104759.8111
2005-07-18 13:40:00,30.76,30.81,30.76,30.8,42841.07292588223,10.1417,10.1582,10.1417,10.1549,42841.0729
2005-07-18 13:45:00,30.79,30.81,30.79,30.81,26440.974696442936,10.1516,10.1582,10.1516,10.1582,26440.9747
2005-07-18 13:50:00,30.81,30.82,30.8,30.8,46076.46645413896,10.1582,10.1615,10.1549,10.1549,46076.4665
2005-07-18 13:55:00,30.81,30.81,30.77,30.77,30792.02116547785,10.1582,10.1582,10.145,10.145,30792.0212
2005-07-18 14:00:00,30.77,30.79,30.77,30.79,72182.74526834844,10.145,10.1516,10.145,10.1516,72182.7453
2005-07-18 14:05:00,30.78,30.82,30.78,30.81,61918.73821318916,10.1483,10.1615,10.1483,10.1582,61918.7382
2005-07-18 14:10:00,30.81,30.81,30.79,30.8,54220.73292181969,10.1582,10.1582,10.1516,10.1549,54220.7329
2005-07-18 14:15:00,30.81,30.84,30.8,30.84,95499.89173061246,10.1582,10.1681,10.1549,10.1681,95499.8917
2005-07-18 14:20:00,30.83,30.84,30.83,30.84,70063.0046808699,10.1648,10.1681,10.1648,10.1681,70063.0047
2005-07-18 14:25:00,30.84,30.86,30.83,30.83,68389.52526970262,10.1681,10.1747,10.1648,10.1648,68389.5253
2005-07-18 14:30:00,30.83,30.85,30.83,30.84,39047.8529272364,10.1648,10.1714,10.1648,10.1681,39047.8529
2005-07-18 14:35:00,30.85,30.85,30.82,30.83,28783.84587207712,10.1714,10.1714,10.1615,10.1648,28783.8459
2005-07-18 14:40:00,30.83,30.83,30.8,30.8,58906.47527308807,10.1648,10.1648,10.1549,10.1549,58906.4753
2005-07-18 14:45:00,30.8,30.81,30.79,30.79,40498.201750248045,10.1549,10.1582,10.1516,10.1516,40498.2018
2005-07-18 14:50:00,30.79,30.8,30.77,30.77,39494.11410354768,10.1516,10.1549,10.145,10.145,39494.1141
2005-07-18 14:55:00,30.78,30.78,30.75,30.75,69728.30879863644,10.1483,10.1483,10.1384,10.1384,69728.3088
2005-07-18 15:00:00,30.75,30.76,30.74,30.74,89029.104674099,10.1384,10.1417,10.1351,10.1351,89029.1047
2005-07-18 15:05:00,30.74,30.76,30.74,30.75,72517.4411505819,10.1351,10.1417,10.1351,10.1384,72517.4412
2005-07-18 15:10:00,30.76,30.78,30.75,30.77,67943.26409339135,10.1417,10.1483,10.1384,10.145,67943.2641
2005-07-18 15:15:00,30.78,30.82,30.78,30.8,122387.12760336668,10.1483,10.1615,10.1483,10.1549,122387.1276
2005-07-18 15:20:00,30.8,30.82,30.78,30.81,102751.63584567064,10.1549,10.1615,10.1483,10.1582,102751.6358
2005-07-18 15:25:00,30.81,30.81,30.77,30.77,105206.07231538264,10.1582,10.1582,10.145,10.145,105206.0723
2005-07-18 15:30:00,30.77,30.78,30.73,30.78,139679.7481854285,10.145,10.1483,10.1318,10.1483,139679.7482
2005-07-18 15:35:00,30.78,30.82,30.77,30.81,142468.88053737397,10.1483,10.1615,10.145,10.1582,142468.8805
2005-07-18 15:40:00,30.81,30.82,30.79,30.82,153848.54053331143,10.1582,10.1615,10.1516,10.1615,153848.5405
2005-07-18 15:45:00,30.82,30.85,30.82,30.83,138675.66053872817,10.1615,10.1714,10.1615,10.1648,138675.6605
2005-07-18 15:50:00,30.83,30.84,30.8,30.82,221457.10874446933,10.1648,10.1681,10.1549,10.1615,221457.1087
2005-07-18 15:55:00,30.82,30.83,30.8,30.83,388470.35397896334,10.1615,10.1648,10.1549,10.1648,388470.354
2005-07-19 09:30:00,30.95,30.97,30.87,30.87,284714.6304865923,10.2044,10.211,10.178,10.178,284714.6305
2005-07-19 09:35:00,30.87,30.97,30.85,30.94,159538.37053128018,10.178,10.211,10.1714,10.2011,159538.3705
2005-07-19 09:40:00,30.95,31.1,30.93,30.97,366491.9910456331,10.2044,10.2538,10.1978,10.211,366491.991
2005-07-19 09:45:00,30.97,30.98,30.89,30.89,80215.44644195135,10.211,10.2143,10.1846,10.1846,80215.4464
2005-07-19 09:50:00,30.9,30.91,30.87,30.91,52993.514686963696,10.1879,10.1912,10.178,10.1912,52993.5147
2005-07-19 09:55:00,30.91,30.93,30.9,30.91,110672.77172519577,10.1912,10.1978,10.1879,10.1912,110672.7717
2005-07-19 10:00:00,30.91,30.92,30.85,30.91,70509.26585718116,10.1912,10.1945,10.1714,10.1912,70509.2659
2005-07-19 10:05:00,30.91,30.91,30.89,30.89,48530.90292385096,10.1912,10.1912,10.1846,10.1846,48530.9029
2005-07-19 10:10:00,30.89,30.92,30.89,30.92,50650.64351132951,10.1846,10.1945,10.1846,10.1945,50650.6435
2005-07-19 10:15:00,30.92,30.94,30.89,30.9,90479.45349711063,10.1945,10.2011,10.1846,10.1879,90479.4535
2005-07-19 10:20:00,30.9,30.93,30.89,30.92,43733.59527850477,10.1879,10.1978,10.1846,10.1945,43733.5953
2005-07-19 10:25:00,30.92,30.99,30.92,30.95,116697.29760539794,10.1945,10.2176,10.1945,10.2044,116697.2976
2005-07-19 10:30:00,30.94,30.95,30.92,30.94,57567.69174415424,10.2011,10.2044,10.1945,10.2011,57567.6917
2005-07-19 10:35:00,30.93,30.96,30.93,30.95,82000.49114719644,10.1978,10.2077,10.1978,10.2044,82000.4911
2005-07-19 10:40:00,30.95,30.95,30.89,30.91,60133.69350794407,10.2044,10.2044,10.1846,10.1912,60133.6935
2005-07-19 10:45:00,30.9,30.95,30.9,30.92,92041.36761420008,10.1879,10.2044,10.1879,10.1945,92041.3676
2005-07-19 10:50:00,30.91,30.92,30.89,30.91,88025.01702739864,10.1912,10.1945,10.1846,10.1912,88025.017
2005-07-19 10:55:00,30.91,30.91,30.9,30.91,49200.29468831787,10.1912,10.1912,10.1879,10.1912,49200.2947
2005-07-19 11:00:00,30.91,30.91,30.89,30.9,33469.58822334549,10.1912,10.1912,10.1846,10.1879,33469.5882
2005-07-19 11:05:00,30.9,30.91,30.89,30.89,38824.72233908077,10.1879,10.1912,10.1846,10.1846,38824.7223
2005-07-19 11:10:00,30.89,30.89,30.84,30.86,76087.53056107208,10.1846,10.1846,10.1681,10.1747,76087.5306
2005-07-19 11:15:00,30.86,30.87,30.85,30.86,40275.071162092405,10.1747,10.178,10.1714,10.1747,40275.0712
2005-07-19 11:20:00,30.85,30.88,30.85,30.87,39828.80998578113,10.1714,10.1813,10.1714,10.178,39828.81
2005-07-19 11:25:00,30.86,30.87,30.84,30.85,63480.652330278615,10.1747,10.178,10.1681,10.1714,63480.6523
2005-07-19 11:30:00,30.85,30.88,30.85,30.86,33692.71881150112,10.1714,10.1813,10.1714,10.1747,33692.7188
2005-07-19 11:35:00,30.86,30.88,30.86,30.86,33915.84939965676,10.1747,10.1813,10.1747,10.1747,33915.8494
2005-07-19 11:40:00,30.87,30.89,30.86,30.89,55559.51645075352,10.178,10.1846,10.1747,10.1846,55559.5165
2005-07-19 11:45:00,30.89,30.93,30.86,30.87,44626.11763112732,10.1846,10.1978,10.1747,10.178,44626.1176
2005-07-19 11:50:00,30.88,30.88,30.85,30.86,67385.43762300225,10.1813,10.1813,10.1714,10.1747,67385.4376
2005-07-19 11:55:00,30.85,30.87,30.84,30.86,61807.17291911134,10.1714,10.178,10.1681,10.1747,61807.1729
2005-07-19 12:00:00,30.86,30.87,30.85,30.85,33358.022929267674,10.1747,10.178,10.1714,10.1714,33358.0229
2005-07-19 12:05:00,30.84,30.85,30.84,30.84,35254.63292859058,10.1681,10.1714,10.1681,10.1681,35254.6329
2005-07-19 12:10:00,30.84,30.85,30.82,30.82,48307.77233569532,10.1681,10.1714,10.1615,10.1615,48307.7723
2005-07-19 12:15:00,30.82,30.83,30.81,30.82,54778.55939220879,10.1615,10.1648,10.1582,10.1615,54778.5594
2005-07-19 12:20:00,30.81,30.84,30.81,30.83,35589.32881082404,10.1582,10.1681,10.1582,10.1648,35589.3288
2005-07-19 12:25:00,30.83,30.83,30.82,30.83,12049.051760404376,10.1648,10.1648,10.1615,10.1648,12049.0518
2005-07-19 12:30:00,30.83,30.83,30.82,30.82,17404.185876139654,10.1648,10.1648,10.1615,10.1615,17404.1859
2005-07-19 12:35:00,30.82,30.87,30.82,30.84,33915.84939965676,10.1615,10.178,10.1615,10.1681,33915.8494
2005-07-19 12:40:00,30.84,30.85,30.82,30.82,22982.45058003057,10.1681,10.1714,10.1615,10.1615,22982.4506
2005-07-19 12:45:00,30.83,30.86,30.82,30.84,33246.45763518985,10.1648,10.1747,10.1615,10.1681,33246.4576
2005-07-19 12:50:00,30.83,30.84,30.82,30.82,60691.51997833316,10.1648,10.1681,10.1615,10.1615,60691.52
2005-07-19 12:55:00,30.82,30.87,30.81,30.85,77649.44467816154,10.1615,10.178,10.1582,10.1714,77649.4447
2005-07-19 13:00:00,30.85,30.87,30.84,30.85,42729.50763180441,10.1714,10.178,10.1681,10.1714,42729.5076
2005-07-19 13:05:00,30.86,30.86,30.82,30.83,69616.74350455862,10.1747,10.1747,10.1615,10.1648,69616.7435
2005-07-19 13:10:00,30.83,30.86,30.83,30.84,23317.146462264023,10.1648,10.1747,10.1648,10.1681,23317.1465
2005-07-19 13:15:00,30.84,30.86,30.83,30.85,65265.697035523706,10.1681,10.1747,10.1648,10.1714,65265.697
2005-07-19 13:20:00,30.83,30.86,30.82,30.82,45741.7705719055,10.1648,10.1747,10.1615,10.1615,45741.7706
2005-07-19 13:25:00,30.82,30.83,30.81,30.82,68612.65585785825,10.1615,10.1648,10.1582,10.1615,68612.6559
2005-07-19 13:30:00,30.82,30.84,30.82,30.83,106879.55172654994,10.1615,10.1681,10.1615,10.1648,106879.5517
2005-07-19 13:35:00,30.83,30.84,30.82,30.82,43956.72586666041,10.1648,10.1681,10.1615,10.1615,43956.7259
2005-07-19 13:40:00,30.82,30.84,30.82,30.83,37932.19998645823,10.1615,10.1681,10.1615,10.1648,37932.2
2005-07-19 13:45:00,30.83,30.85,30.82,30.83,117366.68936986483,10.1648,10.1714,10.1615,10.1648,117366.6894
2005-07-19 13:50:00,30.82,30.86,30.82,30.82,70286.13526902553,10.1615,10.1747,10.1615,10.1615,70286.1353
2005-07-19 13:55:00,30.82,30.83,30.81,30.81,69616.74350455862,10.1615,10.1648,10.1582,10.1582,69616.7435
2005-07-19 14:00:00,30.81,30.82,30.79,30.8,127407.5658368685,10.1582,10.1615,10.1516,10.1549,127407.5658
2005-07-19 14:05:00,30.79,30.8,30.77,30.79,62030.30350726697,10.1516,10.1549,10.145,10.1516,62030.3035
2005-07-19 14:10:00,30.78,30.81,30.77,30.79,78541.96703078409,10.1483,10.1582,10.145,10.1516,78541.967
2005-07-19 14:15:00,30.79,30.81,30.78,30.8,49200.29468831787,10.1516,10.1582,10.1483,10.1549,49200.2947
2005-07-19 14:20:00,30.8,30.81,30.79,30.79,36816.54704568004,10.1549,10.1582,10.1516,10.1516,36816.547
2005-07-19 14:25:00,30.78,30.82,30.78,30.82,46076.46645413896,10.1483,10.1615,10.1483,10.1615,46076.4665
2005-07-19 14:30:00,30.81,30.85,30.8,30.82,51877.86174618551,10.1582,10.1714,10.1549,10.1615,51877.8617
2005-07-19 14:35:00,30.82,30.83,30.82,30.82,27668.192931298938,10.1615,10.1648,10.1615,10.1615,27668.1929
2005-07-19 14:40:00,30.82,30.83,30.81,30.81,52212.55762841897,10.1615,10.1648,10.1582,10.1582,52212.5576
2005-07-19 14:45:00,30.81,30.82,30.8,30.81,40275.071162092405,10.1582,10.1615,10.1549,10.1582,40275.0712
2005-07-19 14:50:00,30.81,30.82,30.77,30.79,49088.72939424005,10.1582,10.1615,10.145,10.1516,49088.7294
2005-07-19 14:55:00,30.79,30.81,30.79,30.8,34919.937046357125,10.1516,10.1582,10.1516,10.1549,34919.937
2005-07-19 15:00:00,30.8,30.81,30.78,30.79,27779.75822537676,10.1549,10.1582,10.1483,10.1516,27779.7582
2005-07-19 15:05:00,30.8,30.81,30.79,30.8,27668.192931298938,10.1549,10.1582,10.1516,10.1549,27668.1929
2005-07-19 15:10:00,30.8,30.81,30.79,30.81,45964.90116006114,10.1549,10.1582,10.1516,10.1582,45964.9012
2005-07-19 15:15:00,30.8,30.82,30.79,30.8,41279.15880879277,10.1549,10.1615,10.1516,10.1549,41279.1588
2005-07-19 15:20:00,30.79,30.82,30.79,30.8,75864.39997291645,10.1516,10.1615,10.1516,10.1549,75864.4
2005-07-19 15:25:00,30.81,30.81,30.79,30.81,110449.64113704012,10.1582,10.1582,10.1516,10.1582,110449.6411
2005-07-19 15:30:00,30.81,30.82,30.8,30.82,80661.70761826263,10.1582,10.1615,10.1549,10.1615,80661.7076
2005-07-19 15:35:00,30.82,30.84,30.81,30.83,118705.47289879867,10.1615,10.1681,10.1582,10.1648,118705.4729
2005-07-19 15:40:00,30.83,30.83,30.8,30.81,124506.86819084524,10.1648,10.1648,10.1549,10.1582,124506.8682
2005-07-19 15:45:00,30.81,30.83,30.79,30.82,184305.86581655583,10.1582,10.1648,10.1516,10.1615,184305.8658
2005-07-19 15:50:00,30.8,30.82,30.79,30.79,164781.93935293762,10.1549,10.1615,10.1516,10.1516,164781.9394
2005-07-19 15:55:00,30.8,30.83,30.77,30.81,303903.86106797704,10.1549,10.1648,10.145,10.1582,303903.8611
2005-07-20 09:30:00,30.78,30.78,30.74,30.74,262736.2675532621,10.1483,10.1483,10.1351,10.1351,262736.2676
2005-07-20 09:35:00,30.74,30.74,30.71,30.71,110784.33701927356,10.1351,10.1351,10.1252,10.1252,110784.337
2005-07-20 09:40:00,30.71,30.74,30.7,30.72,106321.72525616083,10.1252,10.1351,10.1219,10.1285,106321.7253
2005-07-20 09:45:00,30.71,30.71,30.66,30.67,137671.5728920278,10.1252,10.1252,10.1088,10.1121,137671.5729
2005-07-20 09:50:00,30.68,30.68,30.66,30.67,94049.54290760084,10.1153,10.1153,10.1088,10.1121,94049.5429
2005-07-20 09:55:00,30.66,30.72,30.65,30.68,84678.0582050641,10.1088,10.1285,10.1055,10.1153,84678.0582
2005-07-20 10:00:00,30.66,30.68,30.62,30.67,138564.09524465032,10.1088,10.1153,10.0956,10.1121,138564.0952
2005-07-20 10:05:00,30.66,30.69,30.65,30.67,66604.48056445752,10.1088,10.1186,10.1055,10.1121,66604.4806
2005-07-20 10:10:00,30.65,30.7,30.63,30.64,148270.2758294205,10.1055,10.1219,10.0989,10.1022,148270.2758
2005-07-20 10:15:00,30.63,30.66,30.61,30.65,237299.38050351955,10.0989,10.1088,10.0923,10.1055,237299.3805
2005-07-20 10:20:00,30.64,30.65,30.61,30.61,119932.69113365468,10.1022,10.1055,10.0923,10.0923,119932.6911
2005-07-20 10:25:00,30.62,30.63,30.58,30.58,82446.75232350772,10.0956,10.0989,10.0824,10.0824,82446.7523
2005-07-20 10:30:00,30.58,30.68,30.57,30.66,80438.577030107,10.0824,10.1153,10.0791,10.1088,80438.577
2005-07-20 10:35:00,30.65,30.66,30.6,30.63,66939.17644669098,10.1055,10.1088,10.089,10.0989,66939.1764
2005-07-20 10:40:00,30.63,30.67,30.58,30.58,120155.82172181032,10.0989,10.1121,10.0824,10.0824,120155.8217
2005-07-20 10:45:00,30.58,30.59,30.57,30.57,92710.759378667,10.0824,10.0857,10.0791,10.0791,92710.7594
2005-07-20 10:50:00,30.58,30.66,30.57,30.65,172145.24876207364,10.0824,10.1088,10.0791,10.1055,172145.2488
2005-07-20 10:55:00,30.65,30.71,30.63,30.66,137225.3117157165,10.1055,10.1252,10.0989,10.1088,137225.3117
2005-07-20 11:00:00,30.66,30.69,30.65,30.66,56452.03880337606,10.1088,10.1186,10.1055,10.1088,56452.0388
2005-07-20 11:05:00,30.65,30.67,30.63,30.65,55447.95115667569,10.1055,10.1121,10.0989,10.1055,55447.9512
2005-07-20 11:10:00,30.64,30.68,30.63,30.65,38043.76528053604,10.1022,10.1153,10.0989,10.1055,38043.7653
2005-07-20 11:15:00,30.65,30.74,30.65,30.72,103532.5929042154,10.1055,10.1351,10.1055,10.1285,103532.5929
2005-07-20 11:20:00,30.72,30.74,30.72,30.74,53997.60233366406,10.1285,10.1351,10.1285,10.1351,53997.6023
2005-07-20 11:25:00,30.74,30.77,30.73,30.74,77649.44467816154,10.1351,10.145,10.1318,10.1351,77649.4447
2005-07-20 11:30:00,30.75,30.79,30.74,30.79,74079.35526767134,10.1384,10.1516,10.1351,10.1516,74079.3553
2005-07-20 11:35:00,30.78,30.79,30.75,30.79,40386.63645617022,10.1483,10.1516,10.1384,10.1516,40386.6365
2005-07-20 11:40:00,30.79,30.79,30.75,30.77,33246.45763518985,10.1516,10.1516,10.1384,10.145,33246.4576
2005-07-20 11:45:00,30.77,30.78,30.74,30.74,30792.02116547785,10.145,10.1483,10.1351,10.1351,30792.0212
2005-07-20 11:50:00,30.74,30.74,30.68,30.7,117255.12407578704,10.1351,10.1351,10.1153,10.1219,117255.1241
2005-07-20 11:55:00,30.69,30.71,30.68,30.69,34027.41469373458,10.1186,10.1252,10.1153,10.1186,34027.4147
2005-07-20 12:00:00,30.7,30.71,30.68,30.69,121606.17054482194,10.1219,10.1252,10.1153,10.1186,121606.1705
2005-07-20 12:05:00,30.68,30.7,30.65,30.68,41836.98527918186,10.1153,10.1219,10.1055,10.1153,41836.9853
2005-07-20 12:10:00,30.68,30.72,30.67,30.71,49646.55586462915,10.1153,10.1285,10.1121,10.1252,49646.5559
2005-07-20 12:15:00,30.71,30.74,30.7,30.73,136444.3546571718,10.1252,10.1351,10.1219,10.1318,136444.3547
2005-07-20 12:20:00,30.74,30.74,30.73,30.73,27221.931754987665,10.1351,10.1351,10.1318,10.1318,27221.9318
2005-07-20 12:25:00,30.74,30.74,30.72,30.73,40944.46292655932,10.1351,10.1351,10.1285,10.1318,40944.4629
2005-07-20 12:30:00,30.73,30.74,30.72,30.73,49423.42527647351,10.1318,10.1351,10.1285,10.1318,49423.4253
2005-07-20 12:35:00,30.73,30.74,30.72,30.72,34919.937046357125,10.1318,10.1351,10.1285,10.1285,34919.937
2005-07-20 12:40:00,30.72,30.74,30.72,30.74,41948.55057325968,10.1285,10.1351,10.1285,10.1351,41948.5506
2005-07-20 12:45:00,30.74,30.74,30.72,30.72,25994.713520131663,10.1351,10.1351,10.1285,10.1285,25994.7135
2005-07-20 12:50:00,30.72,30.73,30.71,30.71,57567.69174415424,10.1285,10.1318,10.1252,10.1252,57567.6917
2005-07-20 12:55:00,30.71,30.74,30.7,30.71,27221.931754987665,10.1252,10.1351,10.1219,10.1252,27221.9318
2005-07-20 13:00:00,30.7,30.72,30.7,30.72,46522.72763045023,10.1219,10.1285,10.1219,10.1285,46522.7276
2005-07-20 13:05:00,30.72,30.72,30.7,30.7,61472.477036877885,10.1285,10.1285,10.1219,10.1219,61472.477
2005-07-20 13:10:00,30.71,30.72,30.71,30.72,30011.06410693312,10.1252,10.1285,10.1252,10.1285,30011.0641
2005-07-20 13:15:00,30.72,30.78,30.7,30.76,127072.86995463504,10.1285,10.1483,10.1219,10.1417,127072.87
2005-07-20 13:20:00,30.75,30.81,30.74,30.78,87801.886439243,10.1384,10.1582,10.1351,10.1483,87801.8864
2005-07-20 13:25:00,30.77,30.81,30.75,30.76,59910.56291978843,10.145,10.1582,10.1384,10.1417,59910.5629
2005-07-20 13:30:00,30.77,30.82,30.75,30.8,90479.45349711063,10.145,10.1615,10.1384,10.1549,90479.4535
2005-07-20 13:35:00,30.8,30.84,30.8,30.82,96392.414083235,10.1549,10.1681,10.1549,10.1615,96392.4141
2005-07-20 13:40:00,30.82,30.83,30.79,30.79,55113.25527444224,10.1615,10.1648,10.1516,10.1516,55113.2553
2005-07-20 13:45:00,30.8,30.83,30.8,30.8,179843.2540534431,10.1549,10.1648,10.1549,10.1549,179843.2541
2005-07-20 13:50:00,30.81,30.82,30.8,30.82,71290.2229157259,10.1582,10.1615,10.1549,10.1615,71290.2229
2005-07-20 13:55:00,30.81,30.83,30.77,30.82,35477.76351674622,10.1582,10.1648,10.145,10.1615,35477.7635
2005-07-20 14:00:00,30.82,30.83,30.8,30.8,51431.60056987424,10.1615,10.1648,10.1549,10.1549,51431.6006
2005-07-20 14:05:00,30.81,30.81,30.78,30.8,53551.34115735279,10.1582,10.1582,10.1483,10.1549,53551.3412
2005-07-20 14:10:00,30.79,30.79,30.71,30.73,93268.5858490561,10.1516,10.1516,10.1252,10.1318,93268.5858
2005-07-20 14:15:00,30.73,30.78,30.73,30.78,41056.028220637134,10.1318,10.1483,10.1318,10.1483,41056.0282
2005-07-20 14:20:00,30.77,30.81,30.74,30.75,49534.99057055132,10.145,10.1582,10.1351,10.1384,49534.9906
2005-07-20 14:25:00,30.75,30.82,30.74,30.81,84343.36232283064,10.1384,10.1615,10.1351,10.1582,84343.3623
2005-07-20 14:30:00,30.82,30.83,30.76,30.77,75306.57350252735,10.1615,10.1648,10.1417,10.145,75306.5735
2005-07-20 14:35:00,30.77,30.77,30.72,30.73,64707.87056513462,10.145,10.145,10.1285,10.1318,64707.8706
2005-07-20 14:40:00,30.72,30.74,30.7,30.72,115023.81819423068,10.1285,10.1351,10.1219,10.1285,115023.8182
2005-07-20 14:45:00,30.72,30.74,30.72,30.72,59575.86703755497,10.1285,10.1351,10.1285,10.1285,59575.867
2005-07-20 14:50:00,30.72,30.73,30.72,30.73,74079.35526767134,10.1285,10.1318,10.1285,10.1318,74079.3553
2005-07-20 14:55:00,30.72,30.73,30.72,30.72,33915.84939965676,10.1285,10.1318,10.1285,10.1285,33915.8494
2005-07-20 15:00:00,30.73,30.74,30.72,30.74,33915.84939965676,10.1318,10.1351,10.1285,10.1351,33915.8494
2005-07-20 15:05:00,30.73,30.75,30.73,30.74,117924.51584025394,10.1318,10.1384,10.1318,10.1351,117924.5158
2005-07-20 15:10:00,30.74,30.77,30.74,30.77,515989.4851099096,10.1351,10.145,10.1351,10.145,515989.4851
2005-07-20 15:15:00,30.76,30.78,30.76,30.76,43287.3341021935,10.1417,10.1483,10.1417,10.1417,43287.3341
2005-07-20 15:20:00,30.76,30.78,30.76,30.78,44960.81351336077,10.1417,10.1483,10.1417,10.1483,44960.8135
2005-07-20 15:25:00,30.78,30.79,30.77,30.79,72517.4411505819,10.1483,10.1516,10.145,10.1516,72517.4412
2005-07-20 15:30:00,30.78,30.84,30.78,30.83,215767.27874650052,10.1483,10.1681,10.1483,10.1648,215767.2787
2005-07-20 15:35:00,30.83,30.85,30.82,30.84,78876.66291301754,10.1648,10.1714,10.1615,10.1681,78876.6629
2005-07-20 15:40:00,30.85,30.89,30.83,30.85,197135.8746355049,10.1714,10.1846,10.1648,10.1714,197135.8746
2005-07-20 15:45:00,30.84,30.86,30.83,30.85,180066.38464159874,10.1681,10.1747,10.1648,10.1714,180066.3846
2005-07-20 15:50:00,30.85,30.89,30.85,30.87,182186.1252290773,10.1714,10.1846,10.1714,10.178,182186.1252
2005-07-20 15:55:00,30.88,30.88,30.86,30.87,325324.3975309182,10.1813,10.1813,10.1747,10.178,325324.3975
2005-07-21 09:30:00,30.91,30.92,30.79,30.84,258608.3516723828,10.1912,10.1945,10.1516,10.1681,258608.3517
2005-07-21 09:35:00,30.82,30.84,30.76,30.82,77761.00997223935,10.1615,10.1681,10.1417,10.1615,77761.01
2005-07-21 09:40:00,30.82,30.82,30.78,30.82,61360.91174280007,10.1615,10.1615,10.1483,10.1615,61360.9117
2005-07-21 09:45:00,30.8,30.83,30.78,30.8,61918.73821318916,10.1549,10.1648,10.1483,10.1549,61918.7382
2005-07-21 09:50:00,30.8,30.81,30.77,30.81,53328.210569197145,10.1549,10.1582,10.145,10.1582,53328.2106
2005-07-21 09:55:00,30.8,30.82,30.75,30.75,248790.6057935348,10.1549,10.1615,10.1384,10.1384,248790.6058
2005-07-21 10:00:00,30.76,30.78,30.69,30.74,97284.93643585755,10.1417,10.1483,10.1186,10.1351,97284.9364
2005-07-21 10:05:00,30.74,30.76,30.73,30.74,46522.72763045023,10.1351,10.1417,10.1318,10.1351,46522.7276
2005-07-21 10:10:00,30.74,30.75,30.7,30.7,135440.2670104714,10.1351,10.1384,10.1219,10.1219,135440.267
2005-07-21 10:15:00,30.7,30.73,30.65,30.66,97284.93643585755,10.1219,10.1318,10.1055,10.1088,97284.9364
2005-07-21 10:20:00,30.66,30.66,30.62,30.64,106991.11702062776,10.1088,10.1088,10.0956,10.1022,106991.117
2005-07-21 10:25:00,30.64,30.65,30.62,30.65,55001.68998036442,10.1022,10.1055,10.0956,10.1055,55001.69
2005-07-21 10:30:00,30.65,30.7,30.65,30.67,92041.36761420008,10.1055,10.1219,10.1055,10.1121,92041.3676
2005-07-21 10:35:00,30.67,30.71,30.62,30.65,78765.09761893972,10.1121,10.1252,10.0956,10.1055,78765.0976
2005-07-21 10:40:00,30.64,30.65,30.59,30.63,94161.10820167864,10.1022,10.1055,10.0857,10.0989,94161.1082
2005-07-21 10:45:00,30.63,30.65,30.62,30.62,90591.01879118846,10.0989,10.1055,10.0956,10.0956,90591.0188
2005-07-21 10:50:00,30.62,30.63,30.61,30.63,46968.9888067615,10.0956,10.0989,10.0923,10.0989,46968.9888
2005-07-21 10:55:00,30.63,30.63,30.57,30.6,129304.1758361914,10.0989,10.0989,10.0791,10.089,129304.1758
2005-07-21 11:00:00,30.59,30.61,30.58,30.6,40832.89763248149,10.0857,10.0923,10.0824,10.089,40832.8976
2005-07-21 11:05:00,30.6,30.65,30.59,30.65,36370.28586936877,10.089,10.1055,10.0857,10.1055,36370.2859
2005-07-21 11:10:00,30.64,30.7,30.64,30.68,55782.64703890915,10.1022,10.1219,10.1022,10.1153,55782.647
2005-07-21 11:15:00,30.65,30.67,30.6,30.6,40609.76704432586,10.1055,10.1121,10.089,10.089,40609.767
2005-07-21 11:20:00,30.6,30.64,30.58,30.59,66269.78468222407,10.089,10.1022,10.0824,10.0857,66269.7847
2005-07-21 11:25:00,30.59,30.6,30.57,30.57,209184.9263959093,10.0857,10.089,10.0791,10.0791,209184.9264
2005-07-21 11:30:00,30.57,30.58,30.57,30.58,61249.346448722245,10.0791,10.0824,10.0791,10.0824,61249.3464
2005-07-21 11:35:00,30.58,30.61,30.57,30.6,97396.50172993538,10.0824,10.0923,10.0791,10.089,97396.5017
2005-07-21 11:40:00,30.61,30.63,30.6,30.61,51654.73115802987,10.0923,10.0989,10.089,10.0923,51654.7312
2005-07-21 11:45:00,30.61,30.64,30.6,30.64,34138.9799878124,10.0923,10.1022,10.089,10.1022,34138.98
2005-07-21 11:50:00,30.64,30.67,30.63,30.66,93491.71643721174,10.1022,10.1121,10.0989,10.1088,93491.7164
2005-07-21 11:55:00,30.65,30.65,30.58,30.62,53997.60233366406,10.1055,10.1055,10.0824,10.0956,53997.6023
2005-07-21 12:00:00,30.62,30.64,30.6,30.6,45183.94410151641,10.0956,10.1022,10.089,10.089,45183.9441
2005-07-21 12:05:00,30.61,30.64,30.59,30.62,47638.380571228416,10.0923,10.1022,10.0857,10.0956,47638.3806
2005-07-21 12:10:00,30.63,30.63,30.61,30.62,28672.280577999303,10.0989,10.0989,10.0923,10.0956,28672.2806
2005-07-21 12:15:00,30.62,30.63,30.61,30.62,36704.98175160222,10.0956,10.0989,10.0923,10.0956,36704.9818
2005-07-21 12:20:00,30.63,30.64,30.61,30.63,28449.149989843667,10.0989,10.1022,10.0923,10.0989,28449.15
2005-07-21 12:25:00,30.63,30.65,30.62,30.64,60022.12821386624,10.0989,10.1055,10.0956,10.1022,60022.1282
2005-07-21 12:30:00,30.65,30.71,30.65,30.7,78318.83644262845,10.1055,10.1252,10.1055,10.1219,78318.8364
2005-07-21 12:35:00,30.7,30.73,30.65,30.67,93714.84702536736,10.1219,10.1318,10.1055,10.1121,93714.847
2005-07-21 12:40:00,30.68,30.69,30.66,30.67,16734.794111672745,10.1153,10.1186,10.1088,10.1121,16734.7941
2005-07-21 12:45:00,30.68,30.72,30.66,30.71,43845.160572582594,10.1153,10.1285,10.1088,10.1252,43845.1606
2005-07-21 12:50:00,30.71,30.76,30.69,30.73,93380.15114313392,10.1252,10.1417,10.1186,10.1318,93380.1511
2005-07-21 12:55:00,30.72,30.74,30.7,30.71,32353.93528256731,10.1285,10.1351,10.1219,10.1252,32353.9353
2005-07-21 13:00:00,30.72,30.74,30.7,30.7,66492.9152703797,10.1285,10.1351,10.1219,10.1219,66492.9153
2005-07-21 13:05:00,30.7,30.72,30.69,30.72,19077.66528730693,10.1219,10.1285,10.1186,10.1285,19077.6653
2005-07-21 13:10:00,30.72,30.72,30.65,30.65,66492.9152703797,10.1285,10.1285,10.1055,10.1055,66492.9153
2005-07-21 13:15:00,30.65,30.66,30.61,30.66,63815.348212512064,10.1055,10.1088,10.0923,10.1088,63815.3482
2005-07-21 13:20:00,30.65,30.66,30.64,30.65,25213.75646158693,10.1055,10.1088,10.1022,10.1055,25213.7565
2005-07-21 13:25:00,30.64,30.65,30.63,30.65,40051.94057393677,10.1022,10.1055,10.0989,10.1055,40051.9406
2005-07-21 13:30:00,30.64,30.69,30.64,30.66,107214.2476087834,10.1022,10.1186,10.1022,10.1088,107214.2476
2005-07-21 13:35:00,30.66,30.68,30.65,30.66,20193.31822808511,10.1088,10.1153,10.1055,10.1088,20193.3182
2005-07-21 13:40:00,30.66,30.68,30.65,30.66,21866.797639252385,10.1088,10.1153,10.1055,10.1088,21866.7976
2005-07-21 13:45:00,30.66,30.69,30.64,30.65,46188.03174821677,10.1088,10.1186,10.1022,10.1055,46188.0317
2005-07-21 13:50:00,30.65,30.71,30.64,30.69,89586.93114448809,10.1055,10.1252,10.1022,10.1186,89586.9311
2005-07-21 13:55:00,30.69,30.73,30.68,30.69,78541.96703078409,10.1186,10.1318,10.1153,10.1186,78541.967
2005-07-21 14:00:00,30.69,30.72,30.63,30.65,121717.73583889977,10.1186,10.1285,10.0989,10.1055,121717.7358
2005-07-21 14:05:00,30.65,30.66,30.63,30.65,61584.0423309557,10.1055,10.1088,10.0989,10.1055,61584.0423
2005-07-21 14:10:00,30.65,30.7,30.64,30.69,77314.74879592808,10.1055,10.1219,10.1022,10.1186,77314.7488
2005-07-21 14:15:00,30.69,30.7,30.66,30.66,106879.55172654994,10.1186,10.1219,10.1088,10.1088,106879.5517
2005-07-21 14:20:00,30.67,30.68,30.65,30.67,79992.31585379572,10.1121,10.1153,10.1055,10.1121,79992.3159
2005-07-21 14:25:00,30.67,30.67,30.61,30.61,120936.77878035505,10.1121,10.1121,10.0923,10.0923,120936.7788
2005-07-21 14:30:00,30.61,30.62,30.57,30.61,98846.850552947,10.0923,10.0956,10.0791,10.0923,98846.8506
2005-07-21 14:35:00,30.64,30.64,30.59,30.61,146373.6658300976,10.1022,10.1022,10.0857,10.0923,146373.6658
2005-07-21 14:40:00,30.61,30.65,30.61,30.65,55336.38586259788,10.0923,10.1055,10.0923,10.1055,55336.3859
2005-07-21 14:45:00,30.65,30.65,30.61,30.63,34138.9799878124,10.1055,10.1055,10.0923,10.0989,34138.98
2005-07-21 14:50:00,30.62,30.63,30.57,30.58,102082.24408120374,10.0956,10.0989,10.0791,10.0824,102082.2441
2005-07-21 14:55:00,30.59,30.6,30.57,30.58,96503.97937731283,10.0857,10.089,10.0791,10.0824,96503.9794
2005-07-21 15:00:00,30.59,30.62,30.58,30.6,49423.42527647351,10.0857,10.0956,10.0824,10.089,49423.4253
2005-07-21 15:05:00,30.61,30.61,30.58,30.6,66827.61115261316,10.0923,10.0923,10.0824,10.089,66827.6112
2005-07-21 15:10:00,30.59,30.65,30.58,30.64,120936.77878035505,10.0857,10.1055,10.0824,10.1022,120936.7788
2005-07-21 15:15:00,30.64,30.65,30.61,30.64,101747.54819897028,10.1022,10.1055,10.0923,10.1022,101747.5482
2005-07-21 15:20:00,30.64,30.64,30.59,30.59,83562.4052642859,10.1022,10.1022,10.0857,10.0857,83562.4053
2005-07-21 15:25:00,30.6,30.62,30.58,30.6,53551.34115735279,10.089,10.0956,10.0824,10.089,53551.3412
2005-07-21 15:30:00,30.6,30.64,30.6,30.62,138006.26877426123,10.089,10.1022,10.089,10.0956,138006.2688
2005-07-21 15:35:00,30.63,30.63,30.58,30.59,128411.65348356888,10.0989,10.0989,10.0824,10.0857,128411.6535
2005-07-21 15:40:00,30.59,30.63,30.58,30.63,142692.0111255296,10.0857,10.0989,10.0824,10.0989,142692.0111
2005-07-21 15:45:00,30.63,30.64,30.59,30.62,144142.35994854124,10.0989,10.1022,10.0857,10.0956,144142.3599
2005-07-21 15:50:00,30.61,30.65,30.61,30.65,159426.80523720235,10.0923,10.1055,10.0923,10.1055,159426.8052
2005-07-21 15:55:00,30.65,30.65,30.61,30.63,237857.2069739086,10.1055,10.1055,10.0923,10.0989,237857.207
2005-07-22 09:30:00,30.72,30.72,30.61,30.63,195462.39522433767,10.1285,10.1285,10.0923,10.0989,195462.3952
2005-07-22 09:35:00,30.65,30.66,30.61,30.62,67273.87232892444,10.1055,10.1088,10.0923,10.0956,67273.8723
2005-07-22 09:40:00,30.61,30.64,30.59,30.61,130754.52465920305,10.0923,10.1022,10.0857,10.0923,130754.5247
2005-07-22 09:45:00,30.61,30.72,30.58,30.59,89252.23526225465,10.0923,10.1285,10.0824,10.0857,89252.2353
2005-07-22 09:50:00,30.59,30.63,30.58,30.62,74525.61644398262,10.0857,10.0989,10.0824,10.0956,74525.6164
2005-07-22 09:55:00,30.61,30.62,30.6,30.6,109780.2493725732,10.0923,10.0956,10.089,10.089,109780.2494
2005-07-22 10:00:00,30.61,30.61,30.6,30.61,122052.43172113322,10.0923,10.0923,10.089,10.0923,122052.4317
2005-07-22 10:05:00,30.61,30.61,30.59,30.6,72629.00644465971,10.0923,10.0923,10.0857,10.089,72629.0064
2005-07-22 10:10:00,30.6,30.61,30.58,30.58,92822.32467274484,10.089,10.0923,10.0824,10.0824,92822.3247
2005-07-22 10:15:00,30.59,30.59,30.57,30.57,127072.86995463504,10.0857,10.0857,10.0791,10.0791,127072.87
2005-07-22 10:20:00,30.57,30.59,30.57,30.57,101301.28702265902,10.0791,10.0857,10.0791,10.0791,101301.287
2005-07-22 10:25:00,30.59,30.59,30.57,30.58,41613.85469102622,10.0857,10.0857,10.0791,10.0824,41613.8547
2005-07-22 10:30:00,30.57,30.58,30.56,30.57,121383.03995666633,10.0791,10.0824,10.0758,10.0791,121383.04
2005-07-22 10:35:00,30.56,30.56,30.52,30.52,78876.66291301754,10.0758,10.0758,10.0626,10.0626,78876.6629
2005-07-22 10:40:00,30.52,30.53,30.48,30.5,95053.63055430118,10.0626,10.0659,10.0494,10.056,95053.6306
2005-07-22 10:45:00,30.5,30.5,30.47,30.48,188545.34699151287,10.056,10.056,10.0461,10.0494,188545.347
2005-07-22 10:50:00,30.48,30.48,30.47,30.48,100408.76467003649,10.0494,10.0494,10.0461,10.0494,100408.7647
2005-07-22 10:55:00,30.48,30.52,30.48,30.5,69058.91703416953,10.0494,10.0626,10.0494,10.056,69058.917
2005-07-22 11:00:00,30.51,30.52,30.5,30.5,84231.79702875282,10.0593,10.0626,10.056,10.056,84231.797
2005-07-22 11:05:00,30.5,30.54,30.49,30.54,40832.89763248149,10.056,10.0692,10.0527,10.0692,40832.8976
2005-07-22 11:10:00,30.54,30.54,30.51,30.53,315171.95576983667,10.0692,10.0692,10.0593,10.0659,315171.9558
2005-07-22 11:15:00,30.53,30.57,30.53,30.56,56005.77762706479,10.0659,10.0791,10.0659,10.0758,56005.7776
2005-07-22 11:20:00,30.54,30.55,30.51,30.52,37932.19998645823,10.0692,10.0725,10.0593,10.0626,37932.2
2005-07-22 11:25:00,30.52,30.54,30.52,30.52,78207.27114855063,10.0626,10.0692,10.0626,10.0626,78207.2711
2005-07-22 11:30:00,30.53,30.53,30.52,30.52,33692.71881150112,10.0659,10.0659,10.0626,10.0626,33692.7188
2005-07-22 11:35:00,30.53,30.54,30.52,30.54,65377.26232960152,10.0659,10.0692,10.0626,10.0692,65377.2623
2005-07-22 11:40:00,30.54,30.54,30.52,30.53,28114.45410761021,10.0692,10.0692,10.0626,10.0659,28114.4541
2005-07-22 11:45:00,30.53,30.54,30.52,30.52,40051.94057393677,10.0659,10.0692,10.0626,10.0626,40051.9406
2005-07-22 11:50:00,30.52,30.54,30.52,30.52,36370.28586936877,10.0626,10.0692,10.0626,10.0626,36370.2859
2005-07-22 11:55:00,30.52,30.54,30.52,30.53,116808.86289947576,10.0626,10.0692,10.0626,10.0659,116808.8629
2005-07-22 12:00:00,30.52,30.54,30.52,30.53,66716.04585853535,10.0626,10.0692,10.0626,10.0659,66716.0459
2005-07-22 12:05:00,30.53,30.55,30.52,30.53,35477.76351674622,10.0659,10.0725,10.0626,10.0659,35477.7635
2005-07-22 12:10:00,30.53,30.54,30.52,30.54,63369.08703620079,10.0659,10.0692,10.0626,10.0692,63369.087
2005-07-22 12:15:00,30.54,30.55,30.53,30.54,61249.346448722245,10.0692,10.0725,10.0659,10.0692,61249.3464
2005-07-22 12:20:00,30.52,30.53,30.52,30.52,52435.6882165746,10.0626,10.0659,10.0626,10.0626,52435.6882
2005-07-22 12:25:00,30.52,30.53,30.49,30.5,178504.4705245093,10.0626,10.0659,10.0527,10.056,178504.4705
2005-07-22 12:30:00,30.49,30.52,30.49,30.5,96950.2405536241,10.0527,10.0626,10.0527,10.056,96950.2406
2005-07-22 12:35:00,30.5,30.51,30.49,30.49,34808.37175227931,10.056,10.0593,10.0527,10.0527,34808.3718
2005-07-22 12:40:00,30.49,30.51,30.49,30.5,56563.60409745388,10.0527,10.0593,10.0527,10.056,56563.6041
2005-07-22 12:45:00,30.51,30.53,30.5,30.52,56005.77762706479,10.0593,10.0659,10.056,10.0626,56005.7776
2005-07-22 12:50:00,30.52,30.55,30.52,30.55,64819.43585921243,10.0626,10.0725,10.0626,10.0725,64819.4359
2005-07-22 12:55:00,30.55,30.55,30.51,30.52,71513.35350388153,10.0725,10.0725,10.0593,10.0626,71513.3535
2005-07-22 13:00:00,30.52,30.56,30.52,30.55,36928.112339757856,10.0626,10.0758,10.0626,10.0725,36928.1123
2005-07-22 13:05:00,30.55,30.57,30.54,30.56,43064.203514037865,10.0725,10.0791,10.0692,10.0758,43064.2035
2005-07-22 13:10:00,30.56,30.56,30.52,30.53,55113.25527444224,10.0758,10.0758,10.0626,10.0659,55113.2553
2005-07-22 13:15:00,30.53,30.54,30.52,30.52,15507.575876816743,10.0659,10.0692,10.0626,10.0626,15507.5759
2005-07-22 13:20:00,30.52,30.53,30.52,30.53,15507.575876816743,10.0626,10.0659,10.0626,10.0659,15507.5759
2005-07-22 13:25:00,30.52,30.55,30.52,30.54,23540.27705041966,10.0626,10.0725,10.0626,10.0692,23540.2771
2005-07-22 13:30:00,30.54,30.56,30.54,30.55,25883.148226053847,10.0692,10.0758,10.0692,10.0725,25883.1482
2005-07-22 13:35:00,30.55,30.57,30.54,30.57,23317.146462264023,10.0725,10.0791,10.0692,10.0791,23317.1465
2005-07-22 13:40:00,30.56,30.57,30.53,30.54,44737.68292520514,10.0758,10.0791,10.0659,10.0692,44737.6829
2005-07-22 13:45:00,30.54,30.56,30.53,30.55,24655.929991197845,10.0692,10.0758,10.0659,10.0725,24655.93
2005-07-22 13:50:00,30.55,30.56,30.55,30.55,29118.541754310576,10.0725,10.0758,10.0725,10.0725,29118.5418
2005-07-22 13:55:00,30.56,30.56,30.54,30.55,30234.19469508876,10.0758,10.0758,10.0692,10.0725,30234.1947
2005-07-22 14:00:00,30.54,30.56,30.51,30.52,99181.54643518048,10.0692,10.0758,10.0593,10.0626,99181.5464
2005-07-22 14:05:00,30.52,30.54,30.5,30.51,80103.88114787354,10.0626,10.0692,10.056,10.0593,80103.8811
2005-07-22 14:10:00,30.51,30.52,30.5,30.51,33469.58822334549,10.0593,10.0626,10.056,10.0593,33469.5882
2005-07-22 14:15:00,30.51,30.53,30.5,30.5,43845.160572582594,10.0593,10.0659,10.056,10.056,43845.1606
2005-07-22 14:20:00,30.5,30.51,30.48,30.49,76087.53056107208,10.056,10.0593,10.0494,10.0527,76087.5306
2005-07-22 14:25:00,30.48,30.5,30.48,30.5,68054.82938746916,10.0494,10.056,10.0494,10.056,68054.8294
2005-07-22 14:30:00,30.5,30.51,30.48,30.48,62141.86880134479,10.056,10.0593,10.0494,10.0494,62141.8688
2005-07-22 14:35:00,30.48,30.51,30.47,30.48,114354.42642976376,10.0494,10.0593,10.0461,10.0494,114354.4264
2005-07-22 14:40:00,30.48,30.55,30.48,30.54,71178.65762164808,10.0494,10.0725,10.0494,10.0692,71178.6576
2005-07-22 14:45:00,30.55,30.58,30.48,30.58,84231.79702875282,10.0725,10.0824,10.0494,10.0824,84231.797
2005-07-22 14:50:00,30.58,30.6,30.54,30.54,68501.09056378044,10.0824,10.089,10.0692,10.0692,68501.0906
2005-07-22 14:55:00,30.54,30.62,30.54,30.54,94272.67349575646,10.0692,10.0956,10.0692,10.0692,94272.6735
2005-07-22 15:00:00,30.54,30.56,30.52,30.53,28783.84587207712,10.0692,10.0758,10.0626,10.0659,28783.8459
2005-07-22 15:05:00,30.53,30.55,30.53,30.55,27221.931754987665,10.0659,10.0725,10.0659,10.0725,27221.9318
2005-07-22 15:10:00,30.54,30.54,30.51,30.52,64707.87056513462,10.0692,10.0692,10.0593,10.0626,64707.8706
2005-07-22 15:15:00,30.52,30.52,30.49,30.51,85012.75408729754,10.0626,10.0626,10.0527,10.0593,85012.7541
2005-07-22 15:20:00,30.51,30.52,30.48,30.52,88025.01702739864,10.0593,10.0626,10.0494,10.0626,88025.017
2005-07-22 15:25:00,30.51,30.56,30.5,30.55,95276.76114245685,10.0593,10.0758,10.056,10.0725,95276.7611
2005-07-22 15:30:00,30.54,30.57,30.5,30.53,196131.78698880452,10.0692,10.0791,10.056,10.0659,196131.787
2005-07-22 15:35:00,30.5,30.56,30.49,30.53,116808.86289947576,10.056,10.0758,10.0527,10.0659,116808.8629
2005-07-22 15:40:00,30.54,30.57,30.53,30.55,212978.1463945552,10.0692,10.0791,10.0659,10.0725,212978.1464
2005-07-22 15:45:00,30.55,30.6,30.52,30.57,236853.11932720823,10.0725,10.089,10.0626,10.0791,236853.1193
2005-07-22 15:50:00,30.57,30.58,30.57,30.58,179062.29699489838,10.0791,10.0824,10.0791,10.0824,179062.297
2005-07-22 15:55:00,30.57,30.61,30.57,30.61,221345.5434503915,10.0791,10.0923,10.0791,10.0923,221345.5435
2005-07-25 09:30:00,30.79,30.82,30.73,30.82,416361.6774984179,10.1516,10.1615,10.1318,10.1615,416361.6775
2005-07-25 09:35:00,30.82,30.9,30.8,30.81,266083.22637559666,10.1615,10.1879,10.1549,10.1582,266083.2264
2005-07-25 09:40:00,30.81,30.81,30.72,30.73,178392.90523043147,10.1582,10.1582,10.1285,10.1318,178392.9052
2005-07-25 09:45:00,30.73,30.73,30.69,30.7,61360.91174280007,10.1318,10.1318,10.1186,10.1219,61360.9117
2005-07-25 09:50:00,30.7,30.72,30.7,30.71,45295.50939559423,10.1219,10.1285,10.1219,10.1252,45295.5094
2005-07-25 09:55:00,30.7,30.74,30.7,30.73,119932.69113365468,10.1219,10.1351,10.1219,10.1318,119932.6911
2005-07-25 10:00:00,30.72,30.73,30.65,30.65,63257.521742122975,10.1285,10.1318,10.1055,10.1055,63257.5217
2005-07-25 10:05:00,30.66,30.66,30.65,30.65,52547.253510652416,10.1088,10.1088,10.1055,10.1055,52547.2535
2005-07-25 10:10:00,30.65,30.68,30.63,30.67,64150.04409474552,10.1055,10.1153,10.0989,10.1121,64150.0441
2005-07-25 10:15:00,30.67,30.69,30.65,30.69,56898.29997968733,10.1121,10.1186,10.1055,10.1186,56898.3
2005-07-25 10:20:00,30.68,30.69,30.67,30.68,30122.62940101094,10.1153,10.1186,10.1121,10.1153,30122.6294
2005-07-25 10:25:00,30.68,30.68,30.65,30.66,28002.8888135324,10.1153,10.1153,10.1055,10.1088,28002.8888
2005-07-25 10:30:00,30.66,30.67,30.64,30.65,129304.1758361914,10.1088,10.1121,10.1022,10.1055,129304.1758
2005-07-25 10:35:00,30.65,30.66,30.64,30.66,46411.162336372414,10.1055,10.1088,10.1022,10.1088,46411.1623
2005-07-25 10:40:00,30.65,30.7,30.65,30.68,92933.88996682264,10.1055,10.1219,10.1055,10.1153,92933.89
2005-07-25 10:45:00,30.68,30.73,30.68,30.71,116474.1670172423,10.1153,10.1318,10.1153,10.1252,116474.167
2005-07-25 10:50:00,30.69,30.71,30.69,30.71,36704.98175160222,10.1186,10.1252,10.1186,10.1252,36704.9818
2005-07-25 10:55:00,30.7,30.71,30.69,30.7,33804.28410557895,10.1219,10.1252,10.1186,10.1219,33804.2841
2005-07-25 11:00:00,30.7,30.71,30.67,30.68,43845.160572582594,10.1219,10.1252,10.1121,10.1153,43845.1606
2005-07-25 11:05:00,30.68,30.71,30.67,30.69,86463.10291030919,10.1153,10.1252,10.1121,10.1186,86463.1029
2005-07-25 11:10:00,30.69,30.7,30.68,30.69,47415.249983072776,10.1186,10.1219,10.1153,10.1186,47415.25
2005-07-25 11:15:00,30.69,30.7,30.68,30.69,57679.25703823206,10.1186,10.1219,10.1153,10.1186,57679.257
2005-07-25 11:20:00,30.69,30.7,30.68,30.7,37485.93881014695,10.1186,10.1219,10.1153,10.1219,37485.9388
2005-07-25 11:25:00,30.68,30.71,30.68,30.7,62811.2605658117,10.1153,10.1252,10.1153,10.1219,62811.2606
2005-07-25 11:30:00,30.7,30.74,30.69,30.71,65711.95821183498,10.1219,10.1351,10.1186,10.1252,65711.9582
2005-07-25 11:35:00,30.72,30.74,30.69,30.73,73856.22467951571,10.1285,10.1351,10.1186,10.1318,73856.2247
2005-07-25 11:40:00,30.72,30.74,30.7,30.74,118593.90760472084,10.1285,10.1351,10.1219,10.1351,118593.9076
2005-07-25 11:45:00,30.74,30.76,30.71,30.71,101970.67878712591,10.1351,10.1417,10.1252,10.1252,101970.6788
2005-07-25 11:50:00,30.72,30.72,30.69,30.71,33358.022929267674,10.1285,10.1285,10.1186,10.1252,33358.0229
2005-07-25 11:55:00,30.71,30.72,30.69,30.69,41836.98527918186,10.1252,10.1285,10.1186,10.1186,41836.9853
2005-07-25 12:00:00,30.69,30.71,30.69,30.71,209631.18757222057,10.1186,10.1252,10.1186,10.1252,209631.1876
2005-07-25 12:05:00,30.7,30.71,30.68,30.69,31461.41292994476,10.1219,10.1252,10.1153,10.1186,31461.4129
2005-07-25 12:10:00,30.69,30.7,30.65,30.67,46299.5970422946,10.1186,10.1219,10.1055,10.1121,46299.597
2005-07-25 12:15:00,30.67,30.69,30.65,30.69,44626.11763112732,10.1121,10.1186,10.1055,10.1186,44626.1176
2005-07-25 12:20:00,30.67,30.69,30.66,30.67,86463.10291030919,10.1121,10.1186,10.1088,10.1121,86463.1029
2005-07-25 12:25:00,30.67,30.69,30.66,30.68,63592.21762435643,10.1121,10.1186,10.1088,10.1153,63592.2176
2005-07-25 12:30:00,30.68,30.69,30.65,30.67,41056.028220637134,10.1153,10.1186,10.1055,10.1121,41056.0282
2005-07-25 12:35:00,30.66,30.7,30.65,30.67,71290.2229157259,10.1088,10.1219,10.1055,10.1121,71290.2229
2005-07-25 12:40:00,30.66,30.68,30.66,30.67,33915.84939965676,10.1088,10.1153,10.1088,10.1121,33915.8494
2005-07-25 12:45:00,30.67,30.7,30.66,30.67,30011.06410693312,10.1121,10.1219,10.1088,10.1121,30011.0641
2005-07-25 12:50:00,30.67,30.67,30.65,30.67,47638.380571228416,10.1121,10.1121,10.1055,10.1121,47638.3806
2005-07-25 12:55:00,30.69,30.69,30.65,30.67,51096.90468764078,10.1186,10.1186,10.1055,10.1121,51096.9047
2005-07-25 13:00:00,30.67,30.69,30.66,30.68,174153.42405547437,10.1121,10.1186,10.1088,10.1153,174153.4241
2005-07-25 13:05:00,30.69,30.74,30.68,30.74,76310.66114922772,10.1186,10.1351,10.1153,10.1351,76310.6611
2005-07-25 13:10:00,30.7,30.72,30.7,30.7,52435.6882165746,10.1219,10.1285,10.1219,10.1219,52435.6882
2005-07-25 13:15:00,30.71,30.75,30.7,30.75,82223.62173535209,10.1252,10.1384,10.1219,10.1384,82223.6217
2005-07-25 13:20:00,30.74,30.77,30.74,30.76,93268.5858490561,10.1351,10.145,10.1351,10.1417,93268.5858
2005-07-25 13:25:00,30.76,30.76,30.74,30.74,49981.2517468626,10.1417,10.1417,10.1351,10.1351,49981.2517
2005-07-25 13:30:00,30.74,30.74,30.73,30.73,25994.713520131663,10.1351,10.1351,10.1318,10.1318,25994.7135
2005-07-25 13:35:00,30.73,30.74,30.72,30.74,53551.34115735279,10.1318,10.1351,10.1285,10.1351,53551.3412
2005-07-25 13:40:00,30.73,30.75,30.71,30.73,64261.60938882334,10.1318,10.1384,10.1252,10.1318,64261.6094
2005-07-25 13:45:00,30.74,30.74,30.69,30.7,34919.937046357125,10.1351,10.1351,10.1186,10.1219,34919.937
2005-07-25 13:50:00,30.7,30.73,30.48,30.72,1222420.927210655,10.1219,10.1318,10.0494,10.1285,1222420.9272
2005-07-25 13:55:00,30.73,30.75,30.72,30.75,76756.922325539,10.1318,10.1384,10.1285,10.1384,76756.9223
2005-07-25 14:00:00,30.74,30.74,30.7,30.73,50427.51292317387,10.1351,10.1351,10.1219,10.1318,50427.5129
2005-07-25 14:05:00,30.73,30.74,30.72,30.72,51096.90468764078,10.1318,10.1351,10.1285,10.1285,51096.9047
2005-07-25 14:10:00,30.72,30.73,30.72,30.72,18966.099993229112,10.1285,10.1318,10.1285,10.1285,18966.1
2005-07-25 14:15:00,30.73,30.74,30.71,30.72,52881.94939288587,10.1318,10.1351,10.1252,10.1285,52881.9494
2005-07-25 14:20:00,30.73,30.73,30.71,30.72,35477.76351674622,10.1318,10.1318,10.1252,10.1285,35477.7635
2005-07-25 14:25:00,30.71,30.71,30.68,30.69,29230.1070483884,10.1252,10.1252,10.1153,10.1186,29230.107
2005-07-25 14:30:00,30.69,30.69,30.65,30.66,88582.84349778773,10.1186,10.1186,10.1055,10.1088,88582.8435
2005-07-25 14:35:00,30.66,30.69,30.65,30.67,60468.38939017752,10.1088,10.1186,10.1055,10.1121,60468.3894
2005-07-25 14:40:00,30.66,30.7,30.66,30.69,72852.13703281534,10.1088,10.1219,10.1088,10.1186,72852.137
2005-07-25 14:45:00,30.69,30.73,30.68,30.71,100185.63408188084,10.1186,10.1318,10.1153,10.1252,100185.6341
2005-07-25 14:50:00,30.71,30.72,30.68,30.68,70063.0046808699,10.1252,10.1285,10.1153,10.1153,70063.0047
2005-07-25 14:55:00,30.68,30.69,30.62,30.63,176942.55640741982,10.1153,10.1186,10.0956,10.0989,176942.5564
2005-07-25 15:00:00,30.62,30.62,30.52,30.53,164335.67817662636,10.0956,10.0956,10.0626,10.0659,164335.6782
2005-07-25 15:05:00,30.53,30.57,30.52,30.55,175045.9464080969,10.0659,10.0791,10.0626,10.0725,175045.9464
2005-07-25 15:10:00,30.55,30.57,30.53,30.56,103309.46231605974,10.0725,10.0791,10.0659,10.0758,103309.4623
2005-07-25 15:15:00,30.56,30.59,30.56,30.58,100520.3299641143,10.0758,10.0857,10.0758,10.0824,100520.33
2005-07-25 15:20:00,30.57,30.64,30.57,30.63,137336.87700979432,10.0791,10.1022,10.0791,10.0989,137336.877
2005-07-25 15:25:00,30.64,30.64,30.6,30.61,88471.27820370991,10.1022,10.1022,10.089,10.0923,88471.2782
2005-07-25 15:30:00,30.61,30.62,30.59,30.59,66381.34997630189,10.0923,10.0956,10.0857,10.0857,66381.35
2005-07-25 15:35:00,30.58,30.64,30.58,30.63,161434.9805306031,10.0824,10.1022,10.0824,10.0989,161434.9805
2005-07-25 15:40:00,30.64,30.64,30.6,30.61,111676.85937189612,10.1022,10.1022,10.089,10.0923,111676.8594
2005-07-25 15:45:00,30.62,30.63,30.6,30.62,224469.3716845704,10.0956,10.0989,10.089,10.0956,224469.3717
2005-07-25 15:50:00,30.63,30.65,30.61,30.65,183636.4740520889,10.0989,10.1055,10.0923,10.1055,183636.4741
2005-07-25 15:55:00,30.65,30.65,30.52,30.56,216325.10521688967,10.1055,10.1055,10.0626,10.0758,216325.1052
2005-07-26 09:30:00,30.82,30.82,30.6,30.61,486759.3780615212,10.1615,10.1615,10.089,10.0923,486759.3781
2005-07-26 09:35:00,30.58,30.66,30.57,30.65,152175.06112214416,10.0824,10.1088,10.0791,10.1055,152175.0611
2005-07-26 09:40:00,30.63,30.67,30.63,30.66,122610.25819152233,10.0989,10.1121,10.0989,10.1088,122610.2582
2005-07-26 09:45:00,30.67,30.74,30.65,30.72,116251.03642908669,10.1121,10.1351,10.1055,10.1285,116251.0364
2005-07-26 09:50:00,30.73,30.73,30.63,30.67,162996.89464769253,10.1318,10.1318,10.0989,10.1121,162996.8946
2005-07-26 09:55:00,30.66,30.69,30.65,30.67,186760.30228626783,10.1088,10.1186,10.1055,10.1121,186760.3023
2005-07-26 10:00:00,30.67,30.68,30.62,30.65,214986.32168795587,10.1121,10.1153,10.0956,10.1055,214986.3217
2005-07-26 10:05:00,30.65,30.74,30.64,30.74,181739.864052766,10.1055,10.1351,10.1022,10.1351,181739.8641
2005-07-26 10:10:00,30.74,30.84,30.73,30.79,315506.65165207017,10.1351,10.1681,10.1318,10.1516,315506.6517
2005-07-26 10:15:00,30.78,30.82,30.74,30.8,142022.6193610627,10.1483,10.1615,10.1351,10.1549,142022.6194
2005-07-26 10:20:00,30.79,30.8,30.7,30.73,80438.577030107,10.1516,10.1549,10.1219,10.1318,80438.577
2005-07-26 10:25:00,30.73,30.78,30.73,30.74,126068.78230793469,10.1318,10.1483,10.1318,10.1351,126068.7823
2005-07-26 10:30:00,30.71,30.78,30.71,30.77,92041.36761420008,10.1252,10.1483,10.1252,10.145,92041.3676
2005-07-26 10:35:00,30.78,30.82,30.78,30.81,71178.65762164808,10.1483,10.1615,10.1483,10.1582,71178.6576
2005-07-26 10:40:00,30.81,30.81,30.74,30.75,102863.20113974847,10.1582,10.1582,10.1351,10.1384,102863.2011
2005-07-26 10:45:00,30.76,30.77,30.73,30.73,84901.18879321973,10.1417,10.145,10.1318,10.1318,84901.1888
2005-07-26 10:50:00,30.73,30.76,30.73,30.74,46522.72763045023,10.1318,10.1417,10.1318,10.1351,46522.7276
2005-07-26 10:55:00,30.74,30.79,30.74,30.78,62922.82585988952,10.1351,10.1516,10.1351,10.1483,62922.8259
2005-07-26 11:00:00,30.78,30.78,30.74,30.76,82669.88291166336,10.1483,10.1483,10.1351,10.1417,82669.8829
2005-07-26 11:05:00,30.78,30.78,30.77,30.78,49200.29468831787,10.1483,10.1483,10.145,10.1483,49200.2947
2005-07-26 11:10:00,30.78,30.78,30.74,30.74,57009.86527376515,10.1483,10.1483,10.1351,10.1351,57009.8653
2005-07-26 11:15:00,30.75,30.77,30.74,30.74,64373.17468290116,10.1384,10.145,10.1351,10.1351,64373.1747
2005-07-26 11:20:00,30.75,30.75,30.73,30.75,73409.96350320445,10.1384,10.1384,10.1318,10.1384,73409.9635
2005-07-26 11:25:00,30.74,30.76,30.69,30.76,109445.55349033976,10.1351,10.1417,10.1186,10.1417,109445.5535
2005-07-26 11:30:00,30.75,30.78,30.74,30.77,67608.5682111579,10.1384,10.1483,10.1351,10.145,67608.5682
2005-07-26 11:35:00,30.75,30.78,30.74,30.77,38043.76528053604,10.1384,10.1483,10.1351,10.145,38043.7653
2005-07-26 11:40:00,30.78,30.78,30.74,30.74,29230.1070483884,10.1483,10.1483,10.1351,10.1351,29230.107
2005-07-26 11:45:00,30.74,30.76,30.7,30.7,45072.3788074386,10.1351,10.1417,10.1219,10.1219,45072.3788
2005-07-26 11:50:00,30.74,30.74,30.71,30.74,34808.37175227931,10.1351,10.1351,10.1252,10.1351,34808.3718
2005-07-26 11:55:00,30.73,30.77,30.73,30.74,79211.358795251,10.1318,10.145,10.1318,10.1351,79211.3588
2005-07-26 12:00:00,30.74,30.74,30.74,30.74,68389.52526970262,10.1351,10.1351,10.1351,10.1351,68389.5253
2005-07-26 12:05:00,30.74,30.74,30.7,30.7,44960.81351336077,10.1351,10.1351,10.1219,10.1219,44960.8135
2005-07-26 12:10:00,30.71,30.71,30.69,30.69,53328.210569197145,10.1252,10.1252,10.1186,10.1186,53328.2106
2005-07-26 12:15:00,30.69,30.7,30.67,30.68,74190.92056174917,10.1186,10.1219,10.1121,10.1153,74190.9206
2005-07-26 12:20:00,30.68,30.7,30.67,30.7,84678.0582050641,10.1153,10.1219,10.1121,10.1219,84678.0582
2005-07-26 12:25:00,30.7,30.7,30.66,30.7,58571.77939085461,10.1219,10.1219,10.1088,10.1219,58571.7794
2005-07-26 12:30:00,30.69,30.7,30.65,30.65,68724.22115193607,10.1186,10.1219,10.1055,10.1055,68724.2212
2005-07-26 12:35:00,30.65,30.69,30.65,30.67,33134.892341112034,10.1055,10.1186,10.1055,10.1121,33134.8923
2005-07-26 12:40:00,30.67,30.67,30.63,30.65,76422.22644330554,10.1121,10.1121,10.0989,10.1055,76422.2264
2005-07-26 12:45:00,30.65,30.66,30.64,30.65,157083.93406156817,10.1055,10.1088,10.1022,10.1055,157083.9341
2005-07-26 12:50:00,30.65,30.68,30.65,30.67,42394.81174957095,10.1055,10.1153,10.1055,10.1121,42394.8117
2005-07-26 12:55:00,30.68,30.68,30.65,30.65,31684.5435181004,10.1153,10.1153,10.1055,10.1055,31684.5435
2005-07-26 13:00:00,30.65,30.7,30.65,30.69,90256.322908955,10.1055,10.1219,10.1055,10.1186,90256.3229
2005-07-26 13:05:00,30.69,30.69,30.66,30.67,31126.717047711307,10.1186,10.1186,10.1088,10.1121,31126.717
2005-07-26 13:10:00,30.68,30.69,30.66,30.66,29453.237636544032,10.1153,10.1186,10.1088,10.1088,29453.2376
2005-07-26 13:15:00,30.67,30.68,30.65,30.65,42506.37704364877,10.1121,10.1153,10.1055,10.1055,42506.377
2005-07-26 13:20:00,30.65,30.66,30.64,30.65,51877.86174618551,10.1055,10.1088,10.1022,10.1055,51877.8617
2005-07-26 13:25:00,30.65,30.67,30.65,30.66,32800.19645887858,10.1055,10.1121,10.1055,10.1088,32800.1965
2005-07-26 13:30:00,30.65,30.66,30.64,30.65,36928.112339757856,10.1055,10.1088,10.1022,10.1055,36928.1123
2005-07-26 13:35:00,30.65,30.7,30.62,30.7,54443.86350997533,10.1055,10.1219,10.0956,10.1219,54443.8635
2005-07-26 13:40:00,30.65,30.68,30.61,30.66,61360.91174280007,10.1055,10.1153,10.0923,10.1088,61360.9117
2005-07-26 13:45:00,30.66,30.71,30.66,30.67,56005.77762706479,10.1088,10.1252,10.1088,10.1121,56005.7776
2005-07-26 13:50:00,30.67,30.71,30.67,30.68,95946.15290692374,10.1121,10.1252,10.1121,10.1153,95946.1529
2005-07-26 13:55:00,30.68,30.7,30.65,30.7,74302.48585582699,10.1153,10.1219,10.1055,10.1219,74302.4859
2005-07-26 14:00:00,30.7,30.73,30.67,30.68,85012.75408729754,10.1219,10.1318,10.1121,10.1153,85012.7541
2005-07-26 14:05:00,30.68,30.83,30.65,30.76,202156.3128690068,10.1153,10.1648,10.1055,10.1417,202156.3129
2005-07-26 14:10:00,30.79,30.83,30.73,30.74,111119.03290150705,10.1516,10.1648,10.1318,10.1351,111119.0329
2005-07-26 14:15:00,30.74,30.76,30.74,30.74,35589.32881082404,10.1351,10.1417,10.1351,10.1351,35589.3288
2005-07-26 14:20:00,30.74,30.78,30.74,30.75,56005.77762706479,10.1351,10.1483,10.1351,10.1384,56005.7776
2005-07-26 14:25:00,30.75,30.76,30.71,30.74,45518.63998374987,10.1384,10.1417,10.1252,10.1351,45518.64
2005-07-26 14:30:00,30.74,30.74,30.72,30.72,38936.28763315859,10.1351,10.1351,10.1285,10.1285,38936.2876
2005-07-26 14:35:00,30.72,30.78,30.72,30.75,83116.14408797464,10.1285,10.1483,10.1285,10.1384,83116.1441
2005-07-26 14:40:00,30.75,30.78,30.75,30.76,52547.253510652416,10.1384,10.1483,10.1384,10.1417,52547.2535
2005-07-26 14:45:00,30.77,30.82,30.76,30.8,82781.44820574118,10.145,10.1615,10.1417,10.1549,82781.4482
2005-07-26 14:50:00,30.82,30.82,30.77,30.77,53997.60233366406,10.1615,10.1615,10.145,10.145,53997.6023
2005-07-26 14:55:00,30.77,30.82,30.76,30.8,66492.9152703797,10.145,10.1615,10.1417,10.1549,66492.9153
2005-07-26 15:00:00,30.79,30.82,30.76,30.78,83673.97055836373,10.1516,10.1615,10.1417,10.1483,83673.9706
2005-07-26 15:05:00,30.77,30.79,30.75,30.77,81331.09938272955,10.145,10.1516,10.1384,10.145,81331.0994
2005-07-26 15:10:00,30.78,30.8,30.77,30.79,134101.4834815376,10.1483,10.1549,10.145,10.1516,134101.4835
2005-07-26 15:15:00,30.78,30.8,30.78,30.79,80550.14232418481,10.1483,10.1549,10.1483,10.1516,80550.1423
2005-07-26 15:20:00,30.78,30.8,30.78,30.79,69728.30879863644,10.1483,10.1549,10.1483,10.1516,69728.3088
2005-07-26 15:25:00,30.79,30.79,30.76,30.77,110449.64113704012,10.1516,10.1516,10.1417,10.145,110449.6411
2005-07-26 15:30:00,30.78,30.78,30.74,30.74,87244.05996885391,10.1483,10.1483,10.1351,10.1351,87244.06
2005-07-26 15:35:00,30.74,30.75,30.7,30.7,135998.0934808605,10.1351,10.1384,10.1219,10.1219,135998.0935
2005-07-26 15:40:00,30.7,30.72,30.67,30.69,173818.7281732409,10.1219,10.1285,10.1121,10.1186,173818.7282
2005-07-26 15:45:00,30.7,30.73,30.67,30.7,141576.3581847514,10.1219,10.1318,10.1121,10.1219,141576.3582
2005-07-26 15:50:00,30.69,30.7,30.65,30.65,176719.42581926417,10.1186,10.1219,10.1055,10.1055,176719.4258
2005-07-26 15:55:00,30.65,30.66,30.6,30.62,287838.4587207712,10.1055,10.1088,10.089,10.0956,287838.4587
2005-07-27 09:30:00,30.62,30.7,30.52,30.6,335253.708703844,10.0956,10.1219,10.0626,10.089,335253.7087
2005-07-27 09:35:00,30.6,30.61,30.56,30.56,65042.56644736807,10.089,10.0923,10.0758,10.0758,65042.5664
2005-07-27 09:40:00,30.57,30.6,30.56,30.58,74190.92056174917,10.0791,10.089,10.0758,10.0824,74190.9206
2005-07-27 09:45:00,30.58,30.65,30.57,30.63,143919.2293603856,10.0824,10.1055,10.0791,10.0989,143919.2294
2005-07-27 09:50:00,30.65,30.74,30.63,30.72,266975.7487282192,10.1055,10.1351,10.0989,10.1285,266975.7487
2005-07-27 09:55:00,30.72,30.73,30.71,30.72,196466.482871038,10.1285,10.1318,10.1252,10.1285,196466.4829
2005-07-27 10:00:00,30.73,30.73,30.68,30.7,145481.14347747507,10.1318,10.1318,10.1153,10.1219,145481.1435
2005-07-27 10:05:00,30.72,30.72,30.68,30.69,165786.02699963798,10.1285,10.1285,10.1153,10.1186,165786.027
2005-07-27 10:10:00,30.69,30.71,30.66,30.66,134213.0487756154,10.1186,10.1252,10.1088,10.1088,134213.0488
2005-07-27 10:15:00,30.66,30.69,30.65,30.67,94718.93467206774,10.1088,10.1186,10.1055,10.1121,94718.9347
2005-07-27 10:20:00,30.66,30.7,30.66,30.68,146596.79641825325,10.1088,10.1219,10.1088,10.1153,146596.7964
2005-07-27 10:25:00,30.67,30.67,30.65,30.67,139233.48700911723,10.1121,10.1121,10.1055,10.1121,139233.487
2005-07-27 10:30:00,30.67,30.68,30.65,30.68,442021.6951363161,10.1121,10.1153,10.1055,10.1153,442021.6951
2005-07-27 10:35:00,30.67,30.7,30.67,30.68,181739.864052766,10.1121,10.1219,10.1121,10.1153,181739.8641
2005-07-27 10:40:00,30.69,30.71,30.68,30.71,138117.83406833906,10.1186,10.1252,10.1153,10.1252,138117.8341
2005-07-27 10:45:00,30.71,30.74,30.71,30.73,131312.35112959213,10.1252,10.1351,10.1252,10.1318,131312.3511
2005-07-27 10:50:00,30.73,30.74,30.72,30.73,155633.58523855652,10.1318,10.1351,10.1285,10.1318,155633.5852
2005-07-27 10:55:00,30.72,30.74,30.72,30.74,53551.34115735279,10.1285,10.1351,10.1285,10.1351,53551.3412
2005-07-27 11:00:00,30.73,30.74,30.73,30.74,85905.2764399201,10.1318,10.1351,10.1318,10.1351,85905.2764
2005-07-27 11:05:00,30.74,30.82,30.74,30.81,143696.09877222998,10.1351,10.1615,10.1351,10.1582,143696.0988
2005-07-27 11:10:00,30.81,30.82,30.74,30.81,147712.44935903142,10.1582,10.1615,10.1351,10.1582,147712.4494
2005-07-27 11:15:00,30.82,30.84,30.81,30.83,200929.0946341508,10.1615,10.1681,10.1582,10.1648,200929.0946
2005-07-27 11:20:00,30.83,30.84,30.77,30.78,105652.33349169392,10.1648,10.1681,10.145,10.1483,105652.3335
2005-07-27 11:25:00,30.78,30.81,30.69,30.71,84343.36232283064,10.1483,10.1582,10.1186,10.1252,84343.3623
2005-07-27 11:30:00,30.71,30.74,30.7,30.73,80103.88114787354,10.1252,10.1351,10.1219,10.1318,80103.8811
2005-07-27 11:35:00,30.73,30.76,30.73,30.75,29341.67234246621,10.1318,10.1417,10.1318,10.1384,29341.6723
2005-07-27 11:40:00,30.75,30.76,30.74,30.76,66827.61115261316,10.1384,10.1417,10.1351,10.1417,66827.6112
2005-07-27 11:45:00,30.76,30.77,30.74,30.75,46857.42351268369,10.1417,10.145,10.1351,10.1384,46857.4235
2005-07-27 11:50:00,30.75,30.77,30.74,30.76,56563.60409745388,10.1384,10.145,10.1351,10.1417,56563.6041
2005-07-27 11:55:00,30.77,30.79,30.76,30.78,35477.76351674622,10.145,10.1516,10.1417,10.1483,35477.7635
2005-07-27 12:00:00,30.78,30.82,30.78,30.81,87355.62526293173,10.1483,10.1615,10.1483,10.1582,87355.6253
2005-07-27 12:05:00,30.8,30.88,30.79,30.87,205837.9675735748,10.1549,10.1813,10.1516,10.178,205837.9676
2005-07-27 12:10:00,30.88,30.89,30.83,30.84,154964.1934740896,10.1813,10.1846,10.1648,10.1681,154964.1935
2005-07-27 12:15:00,30.83,30.84,30.78,30.78,43398.89939627132,10.1648,10.1681,10.1483,10.1483,43398.8994
2005-07-27 12:20:00,30.77,30.81,30.76,30.79,56117.342921142605,10.145,10.1582,10.1417,10.1516,56117.3429
2005-07-27 12:25:00,30.79,30.8,30.75,30.77,127184.43524871286,10.1516,10.1549,10.1384,10.145,127184.4352
2005-07-27 12:30:00,30.77,30.78,30.75,30.75,36035.58998713531,10.145,10.1483,10.1384,10.1384,36035.59
2005-07-27 12:35:00,30.75,30.75,30.7,30.72,122498.69289744447,10.1384,10.1384,10.1219,10.1285,122498.6929
2005-07-27 12:40:00,30.73,30.73,30.68,30.71,93268.5858490561,10.1318,10.1318,10.1153,10.1252,93268.5858
2005-07-27 12:45:00,30.7,30.71,30.68,30.68,35477.76351674622,10.1219,10.1252,10.1153,10.1153,35477.7635
2005-07-27 12:50:00,30.67,30.74,30.67,30.73,77872.57526631717,10.1121,10.1351,10.1121,10.1318,77872.5753
2005-07-27 12:55:00,30.74,30.74,30.68,30.7,50985.339393562965,10.1351,10.1351,10.1153,10.1219,50985.3394
2005-07-27 13:00:00,30.7,30.72,30.69,30.72,39270.98351539204,10.1219,10.1285,10.1186,10.1285,39270.9835
2005-07-27 13:05:00,30.71,30.72,30.67,30.7,49200.29468831787,10.1252,10.1285,10.1121,10.1219,49200.2947
2005-07-27 13:10:00,30.71,30.73,30.69,30.72,30680.45587140004,10.1252,10.1318,10.1186,10.1285,30680.4559
2005-07-27 13:15:00,30.72,30.83,30.72,30.74,40498.201750248045,10.1285,10.1648,10.1285,10.1351,40498.2018
2005-07-27 13:20:00,30.74,30.79,30.74,30.78,63257.521742122975,10.1351,10.1516,10.1351,10.1483,63257.5217
2005-07-27 13:25:00,30.78,30.78,30.73,30.74,76310.66114922772,10.1483,10.1483,10.1318,10.1351,76310.6611
2005-07-27 13:30:00,30.74,30.74,30.72,30.74,53439.77586327497,10.1351,10.1351,10.1285,10.1351,53439.7759
2005-07-27 13:35:00,30.74,30.79,30.74,30.74,96503.97937731283,10.1351,10.1516,10.1351,10.1351,96503.9794
2005-07-27 13:40:00,30.74,30.76,30.73,30.76,41948.55057325968,10.1351,10.1417,10.1318,10.1417,41948.5506
2005-07-27 13:45:00,30.76,30.77,30.72,30.72,48977.16410016224,10.1417,10.145,10.1285,10.1285,48977.1641
2005-07-27 13:50:00,30.74,30.77,30.71,30.72,60468.38939017752,10.1351,10.145,10.1252,10.1285,60468.3894
2005-07-27 13:55:00,30.72,30.76,30.72,30.74,47749.94586530623,10.1285,10.1417,10.1285,10.1351,47749.9459
2005-07-27 14:00:00,30.74,30.78,30.73,30.77,59687.4323316328,10.1351,10.1483,10.1318,10.145,59687.4323
2005-07-27 14:05:00,30.76,30.76,30.72,30.73,73633.09409136008,10.1417,10.1417,10.1285,10.1318,73633.0941
2005-07-27 14:10:00,30.73,30.76,30.72,30.74,77091.61820777245,10.1318,10.1417,10.1285,10.1351,77091.6182
2005-07-27 14:15:00,30.74,30.75,30.73,30.75,37485.93881014695,10.1351,10.1384,10.1318,10.1384,37485.9388
2005-07-27 14:20:00,30.75,30.78,30.75,30.76,57232.99586192079,10.1384,10.1483,10.1384,10.1417,57232.9959
2005-07-27 14:25:00,30.76,30.82,30.76,30.8,50427.51292317387,10.1417,10.1615,10.1417,10.1549,50427.5129
2005-07-27 14:30:00,30.8,30.82,30.78,30.79,66939.17644669098,10.1549,10.1615,10.1483,10.1516,66939.1764
2005-07-27 14:35:00,30.79,30.81,30.78,30.8,55113.25527444224,10.1516,10.1582,10.1483,10.1549,55113.2553
2005-07-27 14:40:00,30.8,30.81,30.78,30.79,38490.026456847314,10.1549,10.1582,10.1483,10.1516,38490.0265
2005-07-27 14:45:00,30.79,30.81,30.78,30.8,29230.1070483884,10.1516,10.1582,10.1483,10.1549,29230.107
2005-07-27 14:50:00,30.79,30.81,30.77,30.8,63815.348212512064,10.1516,10.1582,10.145,10.1549,63815.3482
2005-07-27 14:55:00,30.79,30.82,30.79,30.82,81554.22997088518,10.1516,10.1615,10.1516,10.1615,81554.23
2005-07-27 15:00:00,30.82,30.82,30.78,30.82,63480.652330278615,10.1615,10.1615,10.1483,10.1615,63480.6523
2005-07-27 15:05:00,30.82,30.83,30.8,30.8,60245.25880202188,10.1615,10.1648,10.1549,10.1549,60245.2588
2005-07-27 15:10:00,30.8,30.84,30.8,30.82,89140.66996817682,10.1549,10.1681,10.1549,10.1615,89140.67
2005-07-27 15:15:00,30.82,30.82,30.81,30.82,64819.43585921243,10.1615,10.1615,10.1582,10.1615,64819.4359
2005-07-27 15:20:00,30.82,30.87,30.82,30.86,120044.25642773249,10.1615,10.178,10.1615,10.1747,120044.2564
2005-07-27 15:25:00,30.86,30.88,30.85,30.86,118147.6464284096,10.1747,10.1813,10.1714,10.1747,118147.6464
2005-07-27 15:30:00,30.85,30.88,30.83,30.86,133097.39583483725,10.1714,10.1813,10.1648,10.1747,133097.3958
2005-07-27 15:35:00,30.87,30.87,30.81,30.82,67943.26409339135,10.178,10.178,10.1582,10.1615,67943.2641
2005-07-27 15:40:00,30.82,30.83,30.79,30.82,124283.73760268958,10.1615,10.1648,10.1516,10.1615,124283.7376
2005-07-27 15:45:00,30.81,30.83,30.81,30.82,132874.2652466816,10.1582,10.1648,10.1582,10.1615,132874.2652
2005-07-27 15:50:00,30.82,30.82,30.77,30.78,185533.08405141183,10.1615,10.1615,10.145,10.1483,185533.0841
2005-07-27 15:55:00,30.78,30.78,30.66,30.71,294978.6375417516,10.1483,10.1483,10.1088,10.1252,294978.6375
2005-07-28 09:30:00,30.76,30.82,30.74,30.8,201375.35581046203,10.1417,10.1615,10.1351,10.1549,201375.3558
2005-07-28 09:35:00,30.78,30.83,30.77,30.83,61695.60762503352,10.1483,10.1648,10.145,10.1648,61695.6076
2005-07-28 09:40:00,30.87,30.91,30.83,30.91,126849.7393664794,10.178,10.1912,10.1648,10.1912,126849.7394
2005-07-28 09:45:00,30.91,30.91,30.88,30.89,188322.21640335728,10.1912,10.1912,10.1813,10.1846,188322.2164
2005-07-28 09:50:00,30.91,30.97,30.88,30.96,243435.4716777996,10.1912,10.211,10.1813,10.2077,243435.4717
2005-07-28 09:55:00,30.96,31.03,30.94,31.02,293082.0275424287,10.2077,10.2307,10.2011,10.2274,293082.0275
2005-07-28 10:00:00,31.02,31.02,30.98,31.0,127296.00054279069,10.2274,10.2274,10.2143,10.2209,127296.0005
2005-07-28 10:05:00,31.0,31.0,30.95,30.95,129862.0023065805,10.2209,10.2209,10.2044,10.2044,129862.0023
2005-07-28 10:10:00,30.95,30.96,30.95,30.96,53439.77586327497,10.2044,10.2077,10.2044,10.2077,53439.7759
2005-07-28 10:15:00,30.96,30.96,30.9,30.91,123614.34583822268,10.2077,10.2077,10.1879,10.1912,123614.3458
2005-07-28 10:20:00,30.91,30.91,30.88,30.89,81665.79526496299,10.1912,10.1912,10.1813,10.1846,81665.7953
2005-07-28 10:25:00,30.88,30.92,30.88,30.91,92599.1940845892,10.1813,10.1945,10.1813,10.1912,92599.1941
2005-07-28 10:30:00,30.91,30.92,30.9,30.91,67162.30703484661,10.1912,10.1945,10.1879,10.1912,67162.307
2005-07-28 10:35:00,30.9,30.93,30.9,30.93,83673.97055836373,10.1879,10.1978,10.1879,10.1978,83673.9706
2005-07-28 10:40:00,30.93,31.01,30.93,31.0,90256.322908955,10.1978,10.2242,10.1978,10.2209,90256.3229
2005-07-28 10:45:00,31.0,31.01,30.99,31.0,162773.7640595369,10.2209,10.2242,10.2176,10.2209,162773.7641
2005-07-28 10:50:00,31.01,31.09,31.01,31.02,91595.10643788884,10.2242,10.2505,10.2242,10.2274,91595.1064
2005-07-28 10:55:00,31.01,31.02,31.0,31.0,105763.89878577174,10.2242,10.2274,10.2209,10.2209,105763.8988
2005-07-28 11:00:00,31.0,31.0,30.91,30.91,117924.51584025394,10.2209,10.2209,10.1912,10.1912,117924.5158
2005-07-28 11:05:00,30.91,30.96,30.9,30.94,190776.65287306928,10.1912,10.2077,10.1879,10.2011,190776.6529
2005-07-28 11:10:00,30.94,30.95,30.92,30.95,70286.13526902553,10.2011,10.2044,10.1945,10.2044,70286.1353
2005-07-28 11:15:00,30.95,30.97,30.95,30.97,51431.60056987424,10.2044,10.211,10.2044,10.211,51431.6006
2005-07-28 11:20:00,30.97,30.97,30.96,30.96,46968.9888067615,10.211,10.211,10.2077,10.2077,46968.9888
2005-07-28 11:25:00,30.97,30.97,30.96,30.97,46411.162336372414,10.211,10.211,10.2077,10.211,46411.1623
2005-07-28 11:30:00,30.96,30.99,30.96,30.97,53997.60233366406,10.2077,10.2176,10.2077,10.211,53997.6023
2005-07-28 11:35:00,30.96,30.96,30.91,30.93,93380.15114313392,10.2077,10.2077,10.1912,10.1978,93380.1511
2005-07-28 11:40:00,30.93,31.01,30.93,30.99,97173.37114177976,10.1978,10.2242,10.1978,10.2176,97173.3711
2005-07-28 11:45:00,30.98,31.0,30.96,31.0,58237.08350862115,10.2143,10.2209,10.2077,10.2209,58237.0835
2005-07-28 11:50:00,31.0,31.01,31.0,31.01,68054.82938746916,10.2209,10.2242,10.2209,10.2242,68054.8294
2005-07-28 11:55:00,31.0,31.01,30.99,31.0,41948.55057325968,10.2209,10.2242,10.2176,10.2209,41948.5506
2005-07-28 12:00:00,31.0,31.01,30.99,31.0,46299.5970422946,10.2209,10.2242,10.2176,10.2209,46299.597
2005-07-28 12:05:00,30.99,31.0,30.99,31.0,44849.24821928296,10.2176,10.2209,10.2176,10.2209,44849.2482
2005-07-28 12:10:00,31.0,31.0,30.99,31.0,33246.45763518985,10.2209,10.2209,10.2176,10.2209,33246.4576
2005-07-28 12:15:00,31.0,31.01,31.0,31.0,43845.160572582594,10.2209,10.2242,10.2209,10.2209,43845.1606
2005-07-28 12:20:00,31.0,31.0,30.98,31.0,50650.64351132951,10.2209,10.2209,10.2143,10.2209,50650.6435
2005-07-28 12:25:00,30.99,31.0,30.98,30.98,33804.28410557895,10.2176,10.2209,10.2143,10.2143,33804.2841
2005-07-28 12:30:00,30.98,31.01,30.98,31.0,83450.8399702081,10.2143,10.2242,10.2143,10.2209,83450.84
2005-07-28 12:35:00,31.0,31.0,31.0,31.0,37932.19998645823,10.2209,10.2209,10.2209,10.2209,37932.2
2005-07-28 12:40:00,31.0,31.0,30.99,30.99,45518.63998374987,10.2209,10.2209,10.2176,10.2176,45518.64
2005-07-28 12:45:00,31.0,31.0,30.96,30.98,60579.95468425534,10.2209,10.2209,10.2077,10.2143,60579.9547
2005-07-28 12:50:00,30.98,30.98,30.94,30.95,44179.85645481604,10.2143,10.2143,10.2011,10.2044,44179.8565
2005-07-28 12:55:00,30.95,30.95,30.93,30.93,77203.18350185026,10.2044,10.2044,10.1978,10.1978,77203.1835
2005-07-28 13:00:00,30.93,30.94,30.91,30.91,63926.91350658989,10.1978,10.2011,10.1912,10.1912,63926.9135
2005-07-28 13:05:00,30.91,30.96,30.9,30.96,47638.380571228416,10.1912,10.2077,10.1879,10.2077,47638.3806
2005-07-28 13:10:00,30.96,31.0,30.93,30.95,57790.82233230988,10.2077,10.2209,10.1978,10.2044,57790.8223
2005-07-28 13:15:00,30.94,30.95,30.9,30.92,69170.48232824735,10.2011,10.2044,10.1879,10.1945,69170.4823
2005-07-28 13:20:00,30.91,30.92,30.9,30.91,42060.115867337496,10.1912,10.1945,10.1879,10.1912,42060.1159
2005-07-28 13:25:00,30.91,30.92,30.88,30.89,97396.50172993538,10.1912,10.1945,10.1813,10.1846,97396.5017
2005-07-28 13:30:00,30.9,30.92,30.88,30.9,49981.2517468626,10.1879,10.1945,10.1813,10.1879,49981.2517
2005-07-28 13:35:00,30.91,30.94,30.89,30.93,37374.37351606913,10.1912,10.2011,10.1846,10.1978,37374.3735
2005-07-28 13:40:00,30.93,30.93,30.91,30.91,39494.11410354768,10.1978,10.1978,10.1912,10.1912,39494.1141
2005-07-28 13:45:00,30.91,30.93,30.9,30.9,44960.81351336077,10.1912,10.1978,10.1879,10.1879,44960.8135
2005-07-28 13:50:00,30.9,30.93,30.89,30.91,67720.1335052357,10.1879,10.1978,10.1846,10.1912,67720.1335
2005-07-28 13:55:00,30.91,30.92,30.89,30.89,32688.63116480076,10.1912,10.1945,10.1846,10.1846,32688.6312
2005-07-28 14:00:00,30.89,30.91,30.88,30.9,53886.03703958624,10.1846,10.1912,10.1813,10.1879,53886.037
2005-07-28 14:05:00,30.91,30.96,30.9,30.95,66716.04585853535,10.1912,10.2077,10.1879,10.2044,66716.0459
2005-07-28 14:10:00,30.96,30.97,30.95,30.96,65265.697035523706,10.2077,10.211,10.2044,10.2077,65265.697
2005-07-28 14:15:00,30.96,30.97,30.93,30.96,106433.29055023866,10.2077,10.211,10.1978,10.2077,106433.2906
2005-07-28 14:20:00,30.96,30.99,30.95,30.97,78318.83644262845,10.2077,10.2176,10.2044,10.211,78318.8364
2005-07-28 14:25:00,30.97,31.0,30.97,31.0,83562.4052642859,10.211,10.2209,10.211,10.2209,83562.4053
2005-07-28 14:30:00,31.0,31.01,30.99,31.0,90033.19232079937,10.2209,10.2242,10.2176,10.2209,90033.1923
2005-07-28 14:35:00,31.0,31.04,31.0,31.01,135551.83230454923,10.2209,10.234,10.2209,10.2242,135551.8323
2005-07-28 14:40:00,31.01,31.03,31.01,31.02,72405.87585650408,10.2242,10.2307,10.2242,10.2274,72405.8759
2005-07-28 14:45:00,31.02,31.05,31.01,31.02,57232.99586192079,10.2274,10.2373,10.2242,10.2274,57232.9959
2005-07-28 14:50:00,31.02,31.05,31.01,31.02,91818.23702604446,10.2274,10.2373,10.2242,10.2274,91818.237
2005-07-28 14:55:00,31.02,31.04,31.02,31.04,65377.26232960152,10.2274,10.234,10.2274,10.234,65377.2623
2005-07-28 15:00:00,31.04,31.04,31.01,31.03,150166.88582874343,10.234,10.234,10.2242,10.2307,150166.8858
2005-07-28 15:05:00,31.03,31.05,31.02,31.03,132985.8305407594,10.2307,10.2373,10.2274,10.2307,132985.8305
2005-07-28 15:10:00,31.04,31.07,31.03,31.07,162773.7640595369,10.234,10.2439,10.2307,10.2439,162773.7641
2005-07-28 15:15:00,31.06,31.07,31.06,31.07,70286.13526902553,10.2406,10.2439,10.2406,10.2439,70286.1353
2005-07-28 15:20:00,31.06,31.07,31.05,31.06,88471.27820370991,10.2406,10.2439,10.2373,10.2406,88471.2782
2005-07-28 15:25:00,31.06,31.09,31.05,31.08,191557.609931614,10.2406,10.2505,10.2373,10.2472,191557.6099
2005-07-28 15:30:00,31.09,31.11,31.08,31.1,210635.27521892096,10.2505,10.2571,10.2472,10.2538,210635.2752
2005-07-28 15:35:00,31.1,31.11,31.06,31.07,196466.482871038,10.2538,10.2571,10.2406,10.2439,196466.4829
2005-07-28 15:40:00,31.07,31.08,31.04,31.07,202714.13933939583,10.2439,10.2472,10.234,10.2439,202714.1393
2005-07-28 15:45:00,31.06,31.11,31.06,31.11,210635.27521892096,10.2406,10.2571,10.2406,10.2571,210635.2752
2005-07-28 15:50:00,31.1,31.11,31.07,31.09,280028.88813532394,10.2538,10.2571,10.2439,10.2505,280028.8881
2005-07-28 15:55:00,31.09,31.11,31.08,31.08,198363.0928703609,10.2505,10.2571,10.2472,10.2472,198363.0929
2005-07-29 09:30:00,30.93,30.93,30.83,30.84,405093.5827965583,10.1978,10.1978,10.1648,10.1681,405093.5828
2005-07-29 09:35:00,30.83,30.89,30.82,30.89,153290.71406292234,10.1648,10.1846,10.1615,10.1846,153290.7141
2005-07-29 09:40:00,30.89,30.95,30.87,30.87,143361.4028899965,10.1846,10.2044,10.178,10.178,143361.4029
2005-07-29 09:45:00,30.88,30.97,30.86,30.89,131312.35112959213,10.1813,10.211,10.1747,10.1846,131312.3511
2005-07-29 09:50:00,30.89,30.91,30.88,30.89,72629.00644465971,10.1846,10.1912,10.1813,10.1846,72629.0064
2005-07-29 09:55:00,30.89,30.96,30.89,30.9,270657.4034327872,10.1846,10.2077,10.1846,10.1879,270657.4034
2005-07-29 10:00:00,30.91,30.92,30.89,30.89,130977.65524735868,10.1912,10.1945,10.1846,10.1846,130977.6552
2005-07-29 10:05:00,30.9,30.94,30.89,30.9,112569.38172451868,10.1879,10.2011,10.1846,10.1879,112569.3817
2005-07-29 10:10:00,30.9,30.9,30.88,30.9,86128.40702807573,10.1879,10.1879,10.1813,10.1879,86128.407
2005-07-29 10:15:00,30.89,30.9,30.83,30.85,171029.59582129546,10.1846,10.1879,10.1648,10.1714,171029.5958
2005-07-29 10:20:00,30.84,30.87,30.83,30.85,66492.9152703797,10.1681,10.178,10.1648,10.1714,66492.9153
2005-07-29 10:25:00,30.85,30.88,30.84,30.84,85682.14585176445,10.1714,10.1813,10.1681,10.1681,85682.1459
2005-07-29 10:30:00,30.84,30.85,30.83,30.83,90144.7576148772,10.1681,10.1714,10.1648,10.1648,90144.7576
2005-07-29 10:35:00,30.83,30.84,30.81,30.82,111565.2940778183,10.1648,10.1681,10.1582,10.1615,111565.2941
2005-07-29 10:40:00,30.82,30.83,30.78,30.81,127184.43524871286,10.1615,10.1648,10.1483,10.1582,127184.4352
2005-07-29 10:45:00,30.81,30.83,30.77,30.83,103532.5929042154,10.1582,10.1648,10.145,10.1648,103532.5929
2005-07-29 10:50:00,30.83,30.83,30.77,30.79,145927.40465378633,10.1648,10.1648,10.145,10.1516,145927.4047
2005-07-29 10:55:00,30.79,30.79,30.75,30.77,87801.886439243,10.1516,10.1516,10.1384,10.145,87801.8864
2005-07-29 11:00:00,30.77,30.79,30.76,30.76,117366.68936986483,10.145,10.1516,10.1417,10.1417,117366.6894
2005-07-29 11:05:00,30.77,30.81,30.76,30.8,80884.83820641827,10.145,10.1582,10.1417,10.1549,80884.8382
2005-07-29 11:10:00,30.8,30.82,30.79,30.8,73856.22467951571,10.1549,10.1615,10.1516,10.1549,73856.2247
2005-07-29 11:15:00,30.8,30.81,30.79,30.8,30903.58645955567,10.1549,10.1582,10.1516,10.1549,30903.5865
2005-07-29 11:20:00,30.8,30.83,30.8,30.82,50873.77409948514,10.1549,10.1648,10.1549,10.1615,50873.7741
2005-07-29 11:25:00,30.83,30.86,30.82,30.85,80773.27291234044,10.1648,10.1747,10.1615,10.1714,80773.2729
2005-07-29 11:30:00,30.86,30.87,30.82,30.83,88359.71290963209,10.1747,10.178,10.1615,10.1648,88359.7129
2005-07-29 11:35:00,30.83,30.84,30.8,30.8,184975.2575810228,10.1648,10.1681,10.1549,10.1549,184975.2576
2005-07-29 11:40:00,30.8,30.81,30.78,30.78,55224.82056852006,10.1549,10.1582,10.1483,10.1483,55224.8206
2005-07-29 11:45:00,30.76,30.78,30.74,30.77,125845.65171977904,10.1417,10.1483,10.1351,10.145,125845.6517
2005-07-29 11:50:00,30.76,30.77,30.74,30.77,60022.12821386624,10.1417,10.145,10.1351,10.145,60022.1282
2005-07-29 11:55:00,30.77,30.78,30.75,30.78,56340.473509298245,10.145,10.1483,10.1384,10.1483,56340.4735
2005-07-29 12:00:00,30.78,30.79,30.77,30.78,77091.61820777245,10.1483,10.1516,10.145,10.1483,77091.6182
2005-07-29 12:05:00,30.78,30.79,30.75,30.76,39717.24469170332,10.1483,10.1516,10.1384,10.1417,39717.2447
2005-07-29 12:10:00,30.77,30.77,30.74,30.75,33692.71881150112,10.145,10.145,10.1351,10.1384,33692.7188
2005-07-29 12:15:00,30.75,30.76,30.74,30.74,21866.797639252385,10.1384,10.1417,10.1351,10.1351,21866.7976
2005-07-29 12:20:00,30.75,30.76,30.74,30.74,86239.97232215354,10.1384,10.1417,10.1351,10.1351,86239.9723
2005-07-29 12:25:00,30.75,30.76,30.74,30.75,44068.29116073823,10.1384,10.1417,10.1351,10.1384,44068.2912
2005-07-29 12:30:00,30.76,30.76,30.74,30.75,43510.46469034914,10.1417,10.1417,10.1351,10.1384,43510.4647
2005-07-29 12:35:00,30.75,30.77,30.74,30.77,40721.33233840368,10.1384,10.145,10.1351,10.145,40721.3323
2005-07-29 12:40:00,30.77,30.81,30.75,30.78,89698.49643856591,10.145,10.1582,10.1384,10.1483,89698.4964
2005-07-29 12:45:00,30.79,30.79,30.76,30.76,33023.32704703422,10.1516,10.1516,10.1417,10.1417,33023.327
2005-07-29 12:50:00,30.77,30.78,30.75,30.78,102082.24408120374,10.145,10.1483,10.1384,10.1483,102082.2441
2005-07-29 12:55:00,30.77,30.78,30.73,30.74,38601.59175092513,10.145,10.1483,10.1318,10.1351,38601.5918
2005-07-29 13:00:00,30.75,30.75,30.74,30.74,53216.64527511933,10.1384,10.1384,10.1351,10.1351,53216.6453
2005-07-29 13:05:00,30.74,30.75,30.74,30.74,40721.33233840368,10.1351,10.1384,10.1351,10.1351,40721.3323
2005-07-29 13:10:00,30.75,30.75,30.74,30.74,32800.19645887858,10.1384,10.1384,10.1351,10.1351,32800.1965
2005-07-29 13:15:00,30.74,30.76,30.74,30.76,66046.65409406844,10.1351,10.1417,10.1351,10.1417,66046.6541
2005-07-29 13:20:00,30.76,30.77,30.74,30.75,83785.53585244155,10.1417,10.145,10.1351,10.1384,83785.5359
2005-07-29 13:25:00,30.74,30.75,30.74,30.74,45964.90116006114,10.1351,10.1384,10.1351,10.1351,45964.9012
2005-07-29 13:30:00,30.74,30.75,30.74,30.74,131870.17759998122,10.1351,10.1384,10.1351,10.1351,131870.1776
2005-07-29 13:35:00,30.74,30.74,30.73,30.74,57790.82233230988,10.1351,10.1351,10.1318,10.1351,57790.8223
2005-07-29 13:40:00,30.74,30.77,30.74,30.76,52770.384098808056,10.1351,10.145,10.1351,10.1417,52770.3841
2005-07-29 13:45:00,30.77,30.79,30.76,30.78,101859.1134930481,10.145,10.1516,10.1417,10.1483,101859.1135
2005-07-29 13:50:00,30.78,30.8,30.75,30.79,42617.94233772659,10.1483,10.1549,10.1384,10.1516,42617.9423
2005-07-29 13:55:00,30.8,30.83,30.73,30.74,134659.3099519267,10.1549,10.1648,10.1318,10.1351,134659.31
2005-07-29 14:00:00,30.74,30.74,30.73,30.74,70955.52703349244,10.1351,10.1351,10.1318,10.1351,70955.527
2005-07-29 14:05:00,30.74,30.78,30.73,30.78,99962.5034937252,10.1351,10.1483,10.1318,10.1483,99962.5035
2005-07-29 14:10:00,30.78,30.78,30.76,30.77,50092.81704094042,10.1483,10.1483,10.1417,10.145,50092.817
2005-07-29 14:15:00,30.77,30.78,30.75,30.76,52770.384098808056,10.145,10.1483,10.1384,10.1417,52770.3841
2005-07-29 14:20:00,30.76,30.76,30.75,30.76,100743.46055226991,10.1417,10.1417,10.1384,10.1417,100743.4606
2005-07-29 14:25:00,30.75,30.76,30.74,30.75,49423.42527647351,10.1384,10.1417,10.1351,10.1384,49423.4253
2005-07-29 14:30:00,30.75,30.76,30.74,30.75,424840.6398483321,10.1384,10.1417,10.1351,10.1384,424840.6398
2005-07-29 14:35:00,30.74,30.75,30.73,30.73,70509.26585718116,10.1351,10.1384,10.1318,10.1318,70509.2659
2005-07-29 14:40:00,30.74,30.74,30.73,30.73,32130.80469441167,10.1351,10.1351,10.1318,10.1318,32130.8047
2005-07-29 14:45:00,30.74,30.75,30.73,30.74,193900.4811072482,10.1351,10.1384,10.1318,10.1351,193900.4811
2005-07-29 14:50:00,30.74,30.74,30.73,30.74,240534.77403177627,10.1351,10.1351,10.1318,10.1351,240534.774
2005-07-29 14:55:00,30.74,30.75,30.73,30.74,49646.55586462915,10.1351,10.1384,10.1318,10.1351,49646.5559
2005-07-29 15:00:00,30.74,30.75,30.73,30.73,79099.79350117318,10.1351,10.1384,10.1318,10.1318,79099.7935
2005-07-29 15:05:00,30.74,30.74,30.7,30.71,118817.03819287648,10.1351,10.1351,10.1219,10.1252,118817.0382
2005-07-29 15:10:00,30.71,30.72,30.69,30.71,93714.84702536736,10.1252,10.1285,10.1186,10.1252,93714.847
2005-07-29 15:15:00,30.7,30.71,30.68,30.69,137002.18112756088,10.1219,10.1252,10.1153,10.1186,137002.1811
2005-07-29 15:20:00,30.7,30.72,30.69,30.71,48977.16410016224,10.1219,10.1285,10.1186,10.1252,48977.1641
2005-07-29 15:25:00,30.72,30.74,30.67,30.67,91371.9758497332,10.1285,10.1351,10.1121,10.1121,91371.9758
2005-07-29 15:30:00,30.68,30.7,30.65,30.7,111007.4676074292,10.1153,10.1219,10.1055,10.1219,111007.4676
2005-07-29 15:35:00,30.7,30.74,30.68,30.74,135886.5281867827,10.1219,10.1351,10.1153,10.1351,135886.5282
2005-07-29 15:40:00,30.74,30.74,30.7,30.71,126180.3476020125,10.1351,10.1351,10.1219,10.1252,126180.3476
2005-07-29 15:45:00,30.71,30.74,30.71,30.71,206284.22874988604,10.1252,10.1351,10.1252,10.1252,206284.2287
2005-07-29 15:50:00,30.71,30.73,30.7,30.71,201263.7905163842,10.1252,10.1318,10.1219,10.1252,201263.7905
2005-07-29 15:55:00,30.71,30.73,30.68,30.7,745367.729733904,10.1252,10.1318,10.1153,10.1219,745367.7297
2005-08-01 09:30:00,30.65,30.66,30.61,30.62,644624.2691816342,10.1055,10.1088,10.0923,10.0956,644624.2692
2005-08-01 09:35:00,30.62,30.63,30.54,30.55,259835.5699072388,10.0956,10.0989,10.0692,10.0725,259835.5699
2005-08-01 09:40:00,30.55,30.56,30.5,30.51,167236.37582264963,10.0725,10.0758,10.056,10.0593,167236.3758
2005-08-01 09:45:00,30.51,30.56,30.5,30.55,213535.97286494423,10.0593,10.0758,10.056,10.0725,213535.9729
2005-08-01 09:50:00,30.54,30.56,30.48,30.48,279136.3657827014,10.0692,10.0758,10.0494,10.0494,279136.3658
2005-08-01 09:55:00,30.48,30.48,30.44,30.45,290739.1563667945,10.0494,10.0494,10.0362,10.0395,290739.1564
2005-08-01 10:00:00,30.45,30.47,30.39,30.39,628558.8668344283,10.0395,10.0461,10.0197,10.0197,628558.8668
2005-08-01 10:05:00,30.39,30.41,30.39,30.39,109222.42290218412,10.0197,10.0263,10.0197,10.0197,109222.4229
2005-08-01 10:10:00,30.39,30.46,30.39,30.43,115581.64466461976,10.0197,10.0428,10.0197,10.0329,115581.6447
2005-08-01 10:15:00,30.43,30.6,30.42,30.55,533058.9751038158,10.0329,10.089,10.0296,10.0725,533058.9751
2005-08-01 10:20:00,30.55,30.67,30.54,30.6,223353.71874379224,10.0725,10.1121,10.0692,10.089,223353.7187
2005-08-01 10:25:00,30.57,30.58,30.54,30.54,95723.0223187681,10.0791,10.0824,10.0692,10.0692,95723.0223
2005-08-01 10:30:00,30.55,30.58,30.52,30.57,81219.53408865172,10.0725,10.0824,10.0626,10.0791,81219.5341
2005-08-01 10:35:00,30.57,30.57,30.51,30.52,77761.00997223935,10.0791,10.0791,10.0593,10.0626,77761.01
2005-08-01 10:40:00,30.52,30.55,30.5,30.5,88582.84349778773,10.0626,10.0725,10.056,10.056,88582.8435
2005-08-01 10:45:00,30.5,30.51,30.47,30.48,80996.40350049609,10.056,10.0593,10.0461,10.0494,80996.4035
2005-08-01 10:50:00,30.48,30.55,30.47,30.54,77984.140560395,10.0494,10.0725,10.0461,10.0692,77984.1406
2005-08-01 10:55:00,30.54,30.57,30.54,30.56,92599.1940845892,10.0692,10.0791,10.0692,10.0758,92599.1941
2005-08-01 11:00:00,30.56,30.57,30.51,30.51,48530.90292385096,10.0758,10.0791,10.0593,10.0593,48530.9029
2005-08-01 11:05:00,30.51,30.52,30.46,30.48,97731.19761216883,10.0593,10.0626,10.0428,10.0494,97731.1976
2005-08-01 11:10:00,30.48,30.48,30.41,30.43,129527.30642434704,10.0494,10.0494,10.0263,10.0329,129527.3064
2005-08-01 11:15:00,30.42,30.46,30.41,30.45,72852.13703281534,10.0296,10.0428,10.0263,10.0395,72852.137
2005-08-01 11:20:00,30.44,30.47,30.43,30.46,45630.205277827685,10.0362,10.0461,10.0329,10.0428,45630.2053
2005-08-01 11:25:00,30.46,30.46,30.44,30.44,80103.88114787354,10.0428,10.0428,10.0362,10.0362,80103.8811
2005-08-01 11:30:00,30.44,30.45,30.43,30.43,80327.01173602918,10.0362,10.0395,10.0329,10.0329,80327.0117
2005-08-01 11:35:00,30.43,30.44,30.42,30.42,76310.66114922772,10.0329,10.0362,10.0296,10.0296,76310.6611
2005-08-01 11:40:00,30.43,30.45,30.42,30.44,60245.25880202188,10.0329,10.0395,10.0296,10.0362,60245.2588
2005-08-01 11:45:00,30.45,30.48,30.45,30.47,82335.1870294299,10.0395,10.0494,10.0395,10.0461,82335.187
2005-08-01 11:50:00,30.47,30.48,30.45,30.47,38490.026456847314,10.0461,10.0494,10.0395,10.0461,38490.0265
2005-08-01 11:55:00,30.47,30.47,30.44,30.46,33023.32704703422,10.0461,10.0461,10.0362,10.0428,33023.327
2005-08-01 12:00:00,30.47,30.48,30.46,30.47,135663.39759862705,10.0461,10.0494,10.0428,10.0461,135663.3976
2005-08-01 12:05:00,30.48,30.48,30.46,30.47,40386.63645617022,10.0494,10.0494,10.0428,10.0461,40386.6365
2005-08-01 12:10:00,30.48,30.48,30.47,30.48,49534.99057055132,10.0494,10.0494,10.0461,10.0494,49534.9906
2005-08-01 12:15:00,30.48,30.48,30.47,30.47,64150.04409474552,10.0494,10.0494,10.0461,10.0461,64150.0441
2005-08-01 12:20:00,30.48,30.48,30.46,30.46,88471.27820370991,10.0494,10.0494,10.0428,10.0428,88471.2782
2005-08-01 12:25:00,30.45,30.48,30.44,30.45,51766.296452107694,10.0395,10.0494,10.0362,10.0395,51766.2965
2005-08-01 12:30:00,30.45,30.45,30.44,30.44,49534.99057055132,10.0395,10.0395,10.0362,10.0362,49534.9906
2005-08-01 12:35:00,30.44,30.48,30.44,30.48,325101.26694276254,10.0362,10.0494,10.0362,10.0494,325101.2669
2005-08-01 12:40:00,30.48,30.48,30.46,30.47,250798.7810869356,10.0494,10.0494,10.0428,10.0461,250798.7811
2005-08-01 12:45:00,30.47,30.47,30.45,30.47,45407.074689672045,10.0461,10.0461,10.0395,10.0461,45407.0747
2005-08-01 12:50:00,30.47,30.47,30.45,30.45,45407.074689672045,10.0461,10.0461,10.0395,10.0395,45407.0747
2005-08-01 12:55:00,30.45,30.48,30.44,30.47,79769.18526564009,10.0395,10.0494,10.0362,10.0461,79769.1853
2005-08-01 13:00:00,30.48,30.48,30.46,30.47,58348.64880269897,10.0494,10.0494,10.0428,10.0461,58348.6488
2005-08-01 13:05:00,30.45,30.48,30.44,30.46,68277.9599756248,10.0395,10.0494,10.0362,10.0428,68277.96
2005-08-01 13:10:00,30.45,30.48,30.44,30.48,61584.0423309557,10.0395,10.0494,10.0362,10.0494,61584.0423
2005-08-01 13:15:00,30.48,30.5,30.46,30.48,211639.3628656213,10.0494,10.056,10.0428,10.0494,211639.3629
2005-08-01 13:20:00,30.48,30.48,30.47,30.48,161769.67641283653,10.0494,10.0494,10.0461,10.0494,161769.6764
2005-08-01 13:25:00,30.48,30.49,30.48,30.48,55001.68998036442,10.0494,10.0527,10.0494,10.0494,55001.69
2005-08-01 13:30:00,30.48,30.49,30.47,30.48,102528.50525751502,10.0494,10.0527,10.0461,10.0494,102528.5053
2005-08-01 13:35:00,30.48,30.48,30.47,30.48,67385.43762300225,10.0494,10.0494,10.0461,10.0494,67385.4376
2005-08-01 13:40:00,30.48,30.48,30.47,30.47,49311.85998239569,10.0494,10.0494,10.0461,10.0461,49311.86
2005-08-01 13:45:00,30.48,30.48,30.47,30.48,60691.51997833316,10.0494,10.0494,10.0461,10.0494,60691.52
2005-08-01 13:50:00,30.48,30.5,30.48,30.48,52324.12292249678,10.0494,10.056,10.0494,10.0494,52324.1229
2005-08-01 13:55:00,30.48,30.52,30.48,30.5,57456.12645007642,10.0494,10.0626,10.0494,10.056,57456.1265
2005-08-01 14:00:00,30.52,30.53,30.49,30.51,67720.1335052357,10.0626,10.0659,10.0527,10.0593,67720.1335
2005-08-01 14:05:00,30.51,30.52,30.51,30.52,61137.78115464443,10.0593,10.0626,10.0593,10.0626,61137.7812
2005-08-01 14:10:00,30.52,30.55,30.51,30.53,188210.65110927948,10.0626,10.0725,10.0593,10.0659,188210.6511
2005-08-01 14:15:00,30.54,30.56,30.52,30.52,115916.3405468532,10.0692,10.0758,10.0626,10.0626,115916.3405
2005-08-01 14:20:00,30.53,30.55,30.51,30.54,104982.94172722702,10.0659,10.0725,10.0593,10.0692,104982.9417
2005-08-01 14:25:00,30.54,30.57,30.52,30.53,142357.31524329615,10.0692,10.0791,10.0626,10.0659,142357.3152
2005-08-01 14:30:00,30.54,30.55,30.52,30.54,94942.06526022336,10.0692,10.0725,10.0626,10.0692,94942.0653
2005-08-01 14:35:00,30.53,30.53,30.49,30.49,157418.6299438016,10.0659,10.0659,10.0527,10.0527,157418.6299
2005-08-01 14:40:00,30.49,30.5,30.47,30.48,106656.42113839427,10.0527,10.056,10.0461,10.0494,106656.4211
2005-08-01 14:45:00,30.48,30.5,30.48,30.5,94718.93467206774,10.0494,10.056,10.0494,10.056,94718.9347
2005-08-01 14:50:00,30.5,30.55,30.5,30.51,151840.3652399107,10.056,10.0725,10.056,10.0593,151840.3652
2005-08-01 14:55:00,30.51,30.53,30.5,30.52,83450.8399702081,10.0593,10.0659,10.056,10.0626,83450.84
2005-08-01 15:00:00,30.52,30.53,30.5,30.5,53105.07998104151,10.0626,10.0659,10.056,10.056,53105.08
2005-08-01 15:05:00,30.51,30.51,30.49,30.5,53439.77586327497,10.0593,10.0593,10.0527,10.056,53439.7759
2005-08-01 15:10:00,30.49,30.51,30.49,30.49,62364.99938950043,10.0527,10.0593,10.0527,10.0527,62364.9994
2005-08-01 15:15:00,30.49,30.52,30.49,30.51,46411.162336372414,10.0527,10.0626,10.0527,10.0593,46411.1623
2005-08-01 15:20:00,30.51,30.51,30.48,30.49,193788.9158131704,10.0593,10.0593,10.0494,10.0527,193788.9158
2005-08-01 15:25:00,30.49,30.52,30.48,30.5,121383.03995666633,10.0527,10.0626,10.0494,10.056,121383.04
2005-08-01 15:30:00,30.5,30.52,30.5,30.51,150501.5817109769,10.056,10.0626,10.056,10.0593,150501.5817
2005-08-01 15:35:00,30.52,30.52,30.48,30.48,243323.9063837217,10.0626,10.0626,10.0494,10.0494,243323.9064
2005-08-01 15:40:00,30.48,30.5,30.48,30.49,240981.0352080876,10.0494,10.056,10.0494,10.0527,240981.0352
2005-08-01 15:45:00,30.5,30.51,30.48,30.48,220006.75992145768,10.056,10.0593,10.0494,10.0494,220006.7599
2005-08-01 15:50:00,30.47,30.49,30.44,30.44,165005.06994109327,10.0461,10.0527,10.0362,10.0362,165005.0699
2005-08-01 15:55:00,30.45,30.45,30.41,30.41,655892.3638834938,10.0395,10.0395,10.0263,10.0263,655892.3639
2005-08-02 09:30:00,30.46,30.48,30.43,30.46,443137.3480770943,10.0428,10.0494,10.0329,10.0428,443137.3481
2005-08-02 09:35:00,30.46,30.46,30.39,30.39,407436.4539721924,10.0428,10.0428,10.0197,10.0197,407436.454
2005-08-02 09:40:00,30.39,30.39,30.35,30.37,224357.8063904926,10.0197,10.0197,10.0065,10.0131,224357.8064
2005-08-02 09:45:00,30.37,30.38,30.28,30.33,277351.3210774563,10.0131,10.0164,9.9835,10.0,277351.3211
2005-08-02 09:50:00,30.34,30.39,30.32,30.35,246893.9957942119,10.0032,10.0197,9.9967,10.0065,246893.9958
2005-08-02 09:55:00,30.35,30.38,30.35,30.35,316733.86988692614,10.0065,10.0164,10.0065,10.0065,316733.8699
2005-08-02 10:00:00,30.36,30.43,30.35,30.39,201263.7905163842,10.0098,10.0329,10.0065,10.0197,201263.7905
2005-08-02 10:05:00,30.39,30.4,30.36,30.39,178616.0358185871,10.0197,10.023,10.0098,10.0197,178616.0358
2005-08-02 10:10:00,30.4,30.43,30.37,30.38,151059.408181366,10.023,10.0329,10.0131,10.0164,151059.4082
2005-08-02 10:15:00,30.39,30.41,30.38,30.39,394606.4451532433,10.0197,10.0263,10.0164,10.0197,394606.4452
2005-08-02 10:20:00,30.39,30.39,30.38,30.39,95388.32643653464,10.0197,10.0197,10.0164,10.0197,95388.3264
2005-08-02 10:25:00,30.39,30.42,30.38,30.41,133989.9181874598,10.0197,10.0296,10.0164,10.0263,133989.9182
2005-08-02 10:30:00,30.43,30.45,30.4,30.45,227035.37344836025,10.0329,10.0395,10.023,10.0395,227035.3734
2005-08-02 10:35:00,30.45,30.48,30.42,30.43,186871.8675803457,10.0395,10.0494,10.0296,10.0329,186871.8676
2005-08-02 10:40:00,30.44,30.46,30.41,30.42,56898.29997968733,10.0362,10.0428,10.0263,10.0296,56898.3
2005-08-02 10:45:00,30.43,30.45,30.42,30.44,47861.51115938405,10.0329,10.0395,10.0296,10.0362,47861.5112
2005-08-02 10:50:00,30.44,30.47,30.43,30.46,80438.577030107,10.0362,10.0461,10.0329,10.0428,80438.577
2005-08-02 10:55:00,30.46,30.49,30.45,30.48,305019.5140087552,10.0428,10.0527,10.0395,10.0494,305019.514
2005-08-02 11:00:00,30.48,30.51,30.48,30.5,159873.06641351362,10.0494,10.0593,10.0494,10.056,159873.0664
2005-08-02 11:05:00,30.49,30.51,30.48,30.49,149609.05935835434,10.0527,10.0593,10.0494,10.0527,149609.0594
2005-08-02 11:10:00,30.49,30.52,30.49,30.52,61695.60762503352,10.0527,10.0626,10.0527,10.0626,61695.6076
2005-08-02 11:15:00,30.51,30.52,30.5,30.52,45518.63998374987,10.0593,10.0626,10.056,10.0626,45518.64
2005-08-02 11:20:00,30.51,30.52,30.5,30.51,143472.96818407433,10.0593,10.0626,10.056,10.0593,143472.9682
2005-08-02 11:25:00,30.51,30.52,30.49,30.51,126068.78230793469,10.0593,10.0626,10.0527,10.0593,126068.7823
2005-08-02 11:30:00,30.51,30.54,30.5,30.54,425286.9010246433,10.0593,10.0692,10.056,10.0692,425286.901
2005-08-02 11:35:00,30.54,30.55,30.52,30.55,163331.59052992598,10.0692,10.0725,10.0626,10.0725,163331.5905
2005-08-02 11:40:00,30.55,30.56,30.54,30.56,35477.76351674622,10.0725,10.0758,10.0692,10.0758,35477.7635
2005-08-02 11:45:00,30.57,30.57,30.54,30.54,226477.5469779712,10.0791,10.0791,10.0692,10.0692,226477.547
2005-08-02 11:50:00,30.54,30.57,30.54,30.55,61918.73821318916,10.0692,10.0791,10.0692,10.0725,61918.7382
2005-08-02 11:55:00,30.55,30.57,30.55,30.57,177835.07876004238,10.0725,10.0791,10.0725,10.0791,177835.0788
2005-08-02 12:00:00,30.58,30.58,30.56,30.57,116920.42819355358,10.0824,10.0824,10.0758,10.0791,116920.4282
2005-08-02 12:05:00,30.57,30.58,30.57,30.57,72629.00644465971,10.0791,10.0824,10.0791,10.0791,72629.0064
2005-08-02 12:10:00,30.57,30.58,30.57,30.57,279582.62695901265,10.0791,10.0824,10.0791,10.0791,279582.627
2005-08-02 12:15:00,30.57,30.59,30.56,30.59,89363.80055633246,10.0791,10.0857,10.0758,10.0857,89363.8006
2005-08-02 12:20:00,30.6,30.64,30.6,30.63,205837.9675735748,10.089,10.1022,10.089,10.0989,205837.9676
2005-08-02 12:25:00,30.64,30.69,30.63,30.67,173707.16287916308,10.1022,10.1186,10.0989,10.1121,173707.1629
2005-08-02 12:30:00,30.68,30.7,30.66,30.68,244774.25520673336,10.1153,10.1219,10.1088,10.1153,244774.2552
2005-08-02 12:35:00,30.68,30.68,30.65,30.65,126626.60877832376,10.1153,10.1153,10.1055,10.1055,126626.6088
2005-08-02 12:40:00,30.65,30.65,30.61,30.62,101635.98290489247,10.1055,10.1055,10.0923,10.0956,101635.9829
2005-08-02 12:45:00,30.62,30.64,30.61,30.61,52658.81880473024,10.0956,10.1022,10.0923,10.0923,52658.8188
2005-08-02 12:50:00,30.61,30.62,30.54,30.56,84231.79702875282,10.0923,10.0956,10.0692,10.0758,84231.797
2005-08-02 12:55:00,30.57,30.59,30.56,30.57,75752.83467883863,10.0791,10.0857,10.0758,10.0791,75752.8347
2005-08-02 13:00:00,30.57,30.57,30.51,30.52,55336.38586259788,10.0791,10.0791,10.0593,10.0626,55336.3859
2005-08-02 13:05:00,30.53,30.55,30.51,30.52,100185.63408188084,10.0659,10.0725,10.0593,10.0626,100185.6341
2005-08-02 13:10:00,30.53,30.53,30.5,30.51,59798.99762571061,10.0659,10.0659,10.056,10.0593,59798.9976
2005-08-02 13:15:00,30.5,30.52,30.48,30.5,57232.99586192079,10.056,10.0626,10.0494,10.056,57232.9959
2005-08-02 13:20:00,30.51,30.52,30.5,30.52,88694.40879186554,10.0593,10.0626,10.056,10.0626,88694.4088
2005-08-02 13:25:00,30.52,30.53,30.5,30.52,37932.19998645823,10.0626,10.0659,10.056,10.0626,37932.2
2005-08-02 13:30:00,30.52,30.53,30.5,30.5,45295.50939559423,10.0626,10.0659,10.056,10.056,45295.5094
2005-08-02 13:35:00,30.5,30.52,30.49,30.49,35477.76351674622,10.056,10.0626,10.0527,10.0527,35477.7635
2005-08-02 13:40:00,30.49,30.49,30.48,30.48,44402.98704297168,10.0527,10.0527,10.0494,10.0494,44402.987
2005-08-02 13:45:00,30.48,30.49,30.47,30.49,79322.92408932881,10.0494,10.0527,10.0461,10.0527,79322.9241
2005-08-02 13:50:00,30.48,30.49,30.44,30.48,153067.5834747667,10.0494,10.0527,10.0362,10.0494,153067.5835
2005-08-02 13:55:00,30.48,30.48,30.46,30.47,152286.626416222,10.0494,10.0494,10.0428,10.0461,152286.6264
2005-08-02 14:00:00,30.47,30.48,30.44,30.48,90591.01879118846,10.0461,10.0494,10.0362,10.0494,90591.0188
2005-08-02 14:05:00,30.48,30.49,30.46,30.48,57902.387626387695,10.0494,10.0527,10.0428,10.0494,57902.3876
2005-08-02 14:10:00,30.48,30.49,30.45,30.48,101859.1134930481,10.0494,10.0527,10.0395,10.0494,101859.1135
2005-08-02 14:15:00,30.48,30.52,30.48,30.52,99962.5034937252,10.0494,10.0626,10.0494,10.0626,99962.5035
2005-08-02 14:20:00,30.52,30.58,30.51,30.52,173818.7281732409,10.0626,10.0824,10.0593,10.0626,173818.7282
2005-08-02 14:25:00,30.52,30.54,30.48,30.48,58906.47527308807,10.0626,10.0692,10.0494,10.0494,58906.4753
2005-08-02 14:30:00,30.48,30.51,30.48,30.48,94161.10820167864,10.0494,10.0593,10.0494,10.0494,94161.1082
2005-08-02 14:35:00,30.49,30.5,30.45,30.45,61137.78115464443,10.0527,10.056,10.0395,10.0395,61137.7812
2005-08-02 14:40:00,30.45,30.47,30.44,30.47,57679.25703823206,10.0395,10.0461,10.0362,10.0461,57679.257
2005-08-02 14:45:00,30.46,30.5,30.45,30.49,84120.23173467499,10.0428,10.056,10.0395,10.0527,84120.2317
2005-08-02 14:50:00,30.49,30.53,30.48,30.52,117589.81995802048,10.0527,10.0659,10.0494,10.0626,117589.82
2005-08-02 14:55:00,30.52,30.52,30.45,30.45,64373.17468290116,10.0626,10.0626,10.0395,10.0395,64373.1747
2005-08-02 15:00:00,30.45,30.48,30.44,30.44,128746.34936580232,10.0395,10.0494,10.0362,10.0362,128746.3494
2005-08-02 15:05:00,30.45,30.48,30.44,30.46,67273.87232892444,10.0395,10.0494,10.0362,10.0428,67273.8723
2005-08-02 15:10:00,30.46,30.47,30.44,30.45,219560.4987451464,10.0428,10.0461,10.0362,10.0395,219560.4987
2005-08-02 15:15:00,30.45,30.46,30.42,30.43,147043.0575945645,10.0395,10.0428,10.0296,10.0329,147043.0576
2005-08-02 15:20:00,30.42,30.43,30.4,30.4,204945.4452209522,10.0296,10.0329,10.023,10.023,204945.4452
2005-08-02 15:25:00,30.4,30.41,30.39,30.39,130531.3940710474,10.023,10.0263,10.0197,10.0197,130531.3941
2005-08-02 15:30:00,30.39,30.4,30.39,30.4,150390.01641689907,10.0197,10.023,10.0197,10.023,150390.0164
2005-08-02 15:35:00,30.4,30.41,30.39,30.4,175045.9464080969,10.023,10.0263,10.0197,10.023,175045.9464
2005-08-02 15:40:00,30.39,30.44,30.39,30.44,153736.9752392336,10.0197,10.0362,10.0197,10.0362,153736.9752
2005-08-02 15:45:00,30.44,30.45,30.39,30.43,231609.5505055508,10.0362,10.0395,10.0197,10.0329,231609.5505
2005-08-02 15:50:00,30.44,30.44,30.39,30.39,270322.7075505537,10.0362,10.0362,10.0197,10.0197,270322.7076
2005-08-02 15:55:00,30.4,30.4,30.38,30.38,237410.9457975973,10.023,10.023,10.0164,10.0164,237410.9458
2005-08-03 09:30:00,30.3,30.33,30.26,30.32,349422.5010517269,9.9901,10.0,9.9769,9.9967,349422.5011
2005-08-03 09:35:00,30.32,30.36,30.28,30.3,209408.05698406496,9.9967,10.0098,9.9835,9.9901,209408.057
2005-08-03 09:40:00,30.31,30.31,30.27,30.28,95388.32643653464,9.9934,9.9934,9.9802,9.9835,95388.3264
2005-08-03 09:45:00,30.28,30.29,30.26,30.27,192561.6975783144,9.9835,9.9868,9.9769,9.9802,192561.6976
2005-08-03 09:50:00,30.26,30.27,30.25,30.25,147935.57994718707,9.9769,9.9802,9.9736,9.9736,147935.5799
2005-08-03 09:55:00,30.25,30.31,30.25,30.26,152286.626416222,9.9736,9.9934,9.9736,9.9769,152286.6264
2005-08-03 10:00:00,30.26,30.26,30.19,30.2,251245.0422632468,9.9769,9.9769,9.9538,9.9571,251245.0423
2005-08-03 10:05:00,30.2,30.31,30.19,30.21,144365.4905366969,9.9571,9.9934,9.9538,9.9604,144365.4905
2005-08-03 10:10:00,30.21,30.21,30.17,30.17,163443.1558240038,9.9604,9.9604,9.9472,9.9472,163443.1558
2005-08-03 10:15:00,30.17,30.33,30.17,30.31,132651.13465852596,9.9472,10.0,9.9472,9.9934,132651.1347
2005-08-03 10:20:00,30.31,30.33,30.29,30.32,224023.11050825915,9.9934,10.0,9.9868,9.9967,224023.1105
2005-08-03 10:25:00,30.31,30.33,30.31,30.32,129638.87171842488,9.9934,10.0,9.9934,9.9967,129638.8717
2005-08-03 10:30:00,30.32,30.33,30.31,30.32,92264.49820235574,9.9967,10.0,9.9934,9.9967,92264.4982
2005-08-03 10:35:00,30.32,30.34,30.31,30.34,139121.9217150394,9.9967,10.0032,9.9934,10.0032,139121.9217
2005-08-03 10:40:00,30.34,30.38,30.33,30.38,98177.4587884801,10.0032,10.0164,10.0,10.0164,98177.4588
2005-08-03 10:45:00,30.37,30.42,30.37,30.4,129638.87171842488,10.0131,10.0296,10.0131,10.023,129638.8717
2005-08-03 10:50:00,30.4,30.45,30.39,30.44,102751.63584567064,10.023,10.0395,10.0197,10.0362,102751.6358
2005-08-03 10:55:00,30.45,30.47,30.42,30.47,98846.850552947,10.0395,10.0461,10.0296,10.0461,98846.8506
2005-08-03 11:00:00,30.46,30.47,30.44,30.46,188210.65110927948,10.0428,10.0461,10.0362,10.0428,188210.6511
2005-08-03 11:05:00,30.47,30.48,30.44,30.48,198809.3540466722,10.0461,10.0494,10.0362,10.0494,198809.354
2005-08-03 11:10:00,30.48,30.5,30.47,30.49,137894.7034801834,10.0494,10.056,10.0461,10.0527,137894.7035
2005-08-03 11:15:00,30.49,30.5,30.49,30.49,67720.1335052357,10.0527,10.056,10.0527,10.0527,67720.1335
2005-08-03 11:20:00,30.5,30.51,30.49,30.5,91037.27996749974,10.056,10.0593,10.0527,10.056,91037.28
2005-08-03 11:25:00,30.51,30.52,30.5,30.51,89140.66996817682,10.0593,10.0626,10.056,10.0593,89140.67
2005-08-03 11:30:00,30.53,30.56,30.51,30.54,125734.08642570124,10.0659,10.0758,10.0593,10.0692,125734.0864
2005-08-03 11:35:00,30.55,30.55,30.53,30.53,54666.99409813097,10.0725,10.0725,10.0659,10.0659,54666.9941
2005-08-03 11:40:00,30.53,30.54,30.51,30.51,51543.16586395205,10.0659,10.0692,10.0593,10.0593,51543.1659
2005-08-03 11:45:00,30.52,30.52,30.5,30.51,150836.27759321034,10.0626,10.0626,10.056,10.0593,150836.2776
2005-08-03 11:50:00,30.5,30.51,30.47,30.48,80550.14232418481,10.056,10.0593,10.0461,10.0494,80550.1423
2005-08-03 11:55:00,30.48,30.48,30.47,30.48,35477.76351674622,10.0494,10.0494,10.0461,10.0494,35477.7635
2005-08-03 12:00:00,30.47,30.49,30.47,30.48,154517.93229777834,10.0461,10.0527,10.0461,10.0494,154517.9323
2005-08-03 12:05:00,30.48,30.48,30.46,30.47,84901.18879321973,10.0494,10.0494,10.0428,10.0461,84901.1888
2005-08-03 12:10:00,30.46,30.47,30.45,30.45,34919.937046357125,10.0428,10.0461,10.0395,10.0395,34919.937
2005-08-03 12:15:00,30.45,30.46,30.45,30.46,31572.97822402258,10.0395,10.0428,10.0395,10.0428,31572.9782
2005-08-03 12:20:00,30.45,30.48,30.45,30.48,66716.04585853535,10.0395,10.0494,10.0395,10.0494,66716.0459
2005-08-03 12:25:00,30.48,30.51,30.47,30.47,103086.33172790412,10.0494,10.0593,10.0461,10.0461,103086.3317
2005-08-03 12:30:00,30.48,30.48,30.47,30.48,315506.65165207017,10.0494,10.0494,10.0461,10.0494,315506.6517
2005-08-03 12:35:00,30.48,30.5,30.48,30.49,44291.42174889387,10.0494,10.056,10.0494,10.0527,44291.4217
2005-08-03 12:40:00,30.48,30.53,30.48,30.52,60579.95468425534,10.0494,10.0659,10.0494,10.0626,60579.9547
2005-08-03 12:45:00,30.51,30.55,30.5,30.54,82223.62173535209,10.0593,10.0725,10.056,10.0692,82223.6217
2005-08-03 12:50:00,30.55,30.63,30.54,30.58,151840.3652399107,10.0725,10.0989,10.0692,10.0824,151840.3652
2005-08-03 12:55:00,30.58,30.62,30.58,30.59,117924.51584025394,10.0824,10.0956,10.0824,10.0857,117924.5158
2005-08-03 13:00:00,30.59,30.62,30.59,30.61,83450.8399702081,10.0857,10.0956,10.0857,10.0923,83450.84
2005-08-03 13:05:00,30.61,30.61,30.58,30.58,173930.29346731873,10.0923,10.0923,10.0824,10.0824,173930.2935
2005-08-03 13:10:00,30.58,30.58,30.55,30.56,70955.52703349244,10.0824,10.0824,10.0725,10.0758,70955.527
2005-08-03 13:15:00,30.56,30.61,30.56,30.61,65042.56644736807,10.0758,10.0923,10.0758,10.0923,65042.5664
2005-08-03 13:20:00,30.6,30.64,30.6,30.64,56340.473509298245,10.089,10.1022,10.089,10.1022,56340.4735
2005-08-03 13:25:00,30.63,30.64,30.62,30.64,41502.28939694841,10.0989,10.1022,10.0956,10.1022,41502.2894
2005-08-03 13:30:00,30.63,30.64,30.61,30.61,37485.93881014695,10.0989,10.1022,10.0923,10.0923,37485.9388
2005-08-03 13:35:00,30.61,30.61,30.6,30.6,37932.19998645823,10.0923,10.0923,10.089,10.089,37932.2
2005-08-03 13:40:00,30.6,30.61,30.59,30.6,60803.08527241097,10.089,10.0923,10.0857,10.089,60803.0853
2005-08-03 13:45:00,30.61,30.61,30.58,30.58,44402.98704297168,10.0923,10.0923,10.0824,10.0824,44402.987
2005-08-03 13:50:00,30.59,30.59,30.57,30.57,29676.36822469967,10.0857,10.0857,10.0791,10.0791,29676.3682
2005-08-03 13:55:00,30.57,30.57,30.55,30.55,80438.577030107,10.0791,10.0791,10.0725,10.0725,80438.577
2005-08-03 14:00:00,30.55,30.56,30.53,30.55,58460.21409677679,10.0725,10.0758,10.0659,10.0725,58460.2141
2005-08-03 14:05:00,30.54,30.56,30.54,30.55,46634.29292452805,10.0692,10.0758,10.0692,10.0725,46634.2929
2005-08-03 14:10:00,30.54,30.56,30.52,30.53,68389.52526970262,10.0692,10.0758,10.0626,10.0659,68389.5253
2005-08-03 14:15:00,30.53,30.57,30.53,30.56,66158.21938814624,10.0659,10.0791,10.0659,10.0758,66158.2194
2005-08-03 14:20:00,30.57,30.57,30.53,30.54,101859.1134930481,10.0791,10.0791,10.0659,10.0692,101859.1135
2005-08-03 14:25:00,30.53,30.54,30.49,30.51,90256.322908955,10.0659,10.0692,10.0527,10.0593,90256.3229
2005-08-03 14:30:00,30.5,30.54,30.5,30.53,47303.68468899496,10.056,10.0692,10.056,10.0659,47303.6847
2005-08-03 14:35:00,30.53,30.56,30.52,30.56,40275.071162092405,10.0659,10.0758,10.0626,10.0758,40275.0712
2005-08-03 14:40:00,30.56,30.57,30.53,30.56,128969.47995395795,10.0758,10.0791,10.0659,10.0758,128969.48
2005-08-03 14:45:00,30.56,30.57,30.56,30.57,65711.95821183498,10.0758,10.0791,10.0758,10.0791,65711.9582
2005-08-03 14:50:00,30.57,30.58,30.55,30.57,84008.66644059718,10.0791,10.0824,10.0725,10.0791,84008.6664
2005-08-03 14:55:00,30.58,30.61,30.57,30.59,93937.977613523,10.0824,10.0923,10.0791,10.0857,93937.9776
2005-08-03 15:00:00,30.6,30.6,30.57,30.59,102528.50525751502,10.089,10.089,10.0791,10.0857,102528.5053
2005-08-03 15:05:00,30.59,30.61,30.58,30.6,131089.22054143652,10.0857,10.0923,10.0824,10.089,131089.2205
2005-08-03 15:10:00,30.6,30.62,30.6,30.61,112457.81643044084,10.089,10.0956,10.089,10.0923,112457.8164
2005-08-03 15:15:00,30.63,30.65,30.62,30.65,128300.08818949104,10.0989,10.1055,10.0956,10.1055,128300.0882
2005-08-03 15:20:00,30.64,30.65,30.63,30.63,93603.28173128956,10.1022,10.1055,10.0989,10.0989,93603.2817
2005-08-03 15:25:00,30.63,30.64,30.61,30.62,150055.3205346656,10.0989,10.1022,10.0923,10.0956,150055.3205
2005-08-03 15:30:00,30.61,30.63,30.61,30.62,89363.80055633246,10.0923,10.0989,10.0923,10.0956,89363.8006
2005-08-03 15:35:00,30.63,30.63,30.61,30.62,117255.12407578704,10.0989,10.0989,10.0923,10.0956,117255.1241
2005-08-03 15:40:00,30.63,30.66,30.63,30.65,136444.3546571718,10.0989,10.1088,10.0989,10.1055,136444.3547
2005-08-03 15:45:00,30.65,30.68,30.65,30.65,152175.06112214416,10.1055,10.1153,10.1055,10.1055,152175.0611
2005-08-03 15:50:00,30.65,30.65,30.63,30.64,183301.77816985548,10.1055,10.1055,10.0989,10.1022,183301.7782
2005-08-03 15:55:00,30.64,30.67,30.63,30.65,426625.6845535772,10.1022,10.1121,10.0989,10.1055,426625.6846
2005-08-04 09:30:00,30.46,30.48,30.43,30.43,440236.650431071,10.0428,10.0494,10.0329,10.0329,440236.6504
2005-08-04 09:35:00,30.43,30.46,30.3,30.31,408217.4110307372,10.0329,10.0428,9.9901,9.9934,408217.411
2005-08-04 09:40:00,30.32,30.39,30.3,30.3,359798.07340096403,9.9967,10.0197,9.9901,9.9901,359798.0734
2005-08-04 09:45:00,30.3,30.34,30.26,30.28,289177.242249705,9.9901,10.0032,9.9769,9.9835,289177.2422
2005-08-04 09:50:00,30.28,30.3,30.25,30.26,535959.6727498391,9.9835,9.9901,9.9736,9.9769,535959.6727
2005-08-04 09:55:00,30.25,30.27,30.23,30.26,186983.43287442348,9.9736,9.9802,9.967,9.9769,186983.4329
2005-08-04 10:00:00,30.26,30.46,30.23,30.32,255596.08873228173,9.9769,10.0428,9.967,9.9967,255596.0887
2005-08-04 10:05:00,30.31,30.33,30.28,30.3,210746.8405129988,9.9934,10.0,9.9835,9.9901,210746.8405
2005-08-04 10:10:00,30.31,30.33,30.3,30.31,123502.78054414486,9.9934,10.0,9.9901,9.9934,123502.7805
2005-08-04 10:15:00,30.32,30.33,30.28,30.31,145815.8393597085,9.9967,10.0,9.9835,9.9934,145815.8394
2005-08-04 10:20:00,30.31,30.31,30.28,30.3,107437.37819693904,9.9934,9.9934,9.9835,9.9901,107437.3782
2005-08-04 10:25:00,30.3,30.32,30.29,30.31,53328.210569197145,9.9901,9.9967,9.9868,9.9934,53328.2106
2005-08-04 10:30:00,30.32,30.34,30.31,30.31,125845.65171977904,9.9967,10.0032,9.9934,9.9934,125845.6517
2005-08-04 10:35:00,30.33,30.34,30.31,30.34,68947.3517400917,10.0,10.0032,9.9934,10.0032,68947.3517
2005-08-04 10:40:00,30.34,30.34,30.31,30.33,94495.8040839121,10.0032,10.0032,9.9934,10.0,94495.8041
2005-08-04 10:45:00,30.32,30.34,30.31,30.32,51654.73115802987,9.9967,10.0032,9.9934,9.9967,51654.7312
2005-08-04 10:50:00,30.33,30.34,30.31,30.34,71067.09232757025,10.0,10.0032,9.9934,10.0032,71067.0923
2005-08-04 10:55:00,30.34,30.34,30.32,30.32,77314.74879592808,10.0032,10.0032,9.9967,9.9967,77314.7488
2005-08-04 11:00:00,30.31,30.33,30.31,30.32,123279.64995598924,9.9934,10.0,9.9934,9.9967,123279.65
2005-08-04 11:05:00,30.31,30.33,30.31,30.31,39494.11410354768,9.9934,10.0,9.9934,9.9934,39494.1141
2005-08-04 11:10:00,30.31,30.33,30.31,30.31,67050.7417407688,9.9934,10.0,9.9934,9.9934,67050.7417
2005-08-04 11:15:00,30.31,30.34,30.31,30.34,157976.4564141907,9.9934,10.0032,9.9934,10.0032,157976.4564
2005-08-04 11:20:00,30.33,30.34,30.31,30.34,182186.1252290773,10.0,10.0032,9.9934,10.0032,182186.1252
2005-08-04 11:25:00,30.34,30.34,30.3,30.3,115804.7752527754,10.0032,10.0032,9.9901,9.9901,115804.7753
2005-08-04 11:30:00,30.3,30.31,30.28,30.29,174711.25052586346,9.9901,9.9934,9.9835,9.9868,174711.2505
2005-08-04 11:35:00,30.29,30.29,30.25,30.26,119040.16878103212,9.9868,9.9868,9.9736,9.9769,119040.1688
2005-08-04 11:40:00,30.27,30.27,30.24,30.24,100520.3299641143,9.9802,9.9802,9.9703,9.9703,100520.33
2005-08-04 11:45:00,30.24,30.24,30.21,30.22,143696.09877222998,9.9703,9.9703,9.9604,9.9637,143696.0988
2005-08-04 11:50:00,30.22,30.22,30.19,30.22,218891.1069806795,9.9637,9.9637,9.9538,9.9637,218891.107
2005-08-04 11:55:00,30.21,30.22,30.12,30.12,276905.059901145,9.9604,9.9637,9.9307,9.9307,276905.0599
2005-08-04 12:00:00,30.12,30.13,29.98,30.07,535959.6727498391,9.9307,9.934,9.8846,9.9142,535959.6727
2005-08-04 12:05:00,30.07,30.09,30.04,30.07,182186.1252290773,9.9142,9.9208,9.9043,9.9142,182186.1252
2005-08-04 12:10:00,30.07,30.1,30.06,30.08,150390.01641689907,9.9142,9.9241,9.9109,9.9175,150390.0164
2005-08-04 12:15:00,30.09,30.15,30.08,30.13,268872.3587275421,9.9208,9.9406,9.9175,9.934,268872.3587
2005-08-04 12:20:00,30.14,30.18,30.13,30.17,198474.6581644388,9.9373,9.9505,9.934,9.9472,198474.6582
2005-08-04 12:25:00,30.17,30.18,30.13,30.14,139791.31347950632,9.9472,9.9505,9.934,9.9373,139791.3135
2005-08-04 12:30:00,30.13,30.18,30.13,30.16,101635.98290489247,9.934,9.9505,9.934,9.9439,101635.9829
2005-08-04 12:35:00,30.16,30.18,30.14,30.17,76422.22644330554,9.9439,9.9505,9.9373,9.9472,76422.2264
2005-08-04 12:40:00,30.16,30.18,30.15,30.16,93603.28173128956,9.9439,9.9505,9.9406,9.9439,93603.2817
2005-08-04 12:45:00,30.15,30.17,30.12,30.13,160877.154060214,9.9406,9.9472,9.9307,9.934,160877.1541
2005-08-04 12:50:00,30.12,30.14,30.1,30.13,110672.77172519577,9.9307,9.9373,9.9241,9.934,110672.7717
2005-08-04 12:55:00,30.13,30.14,30.12,30.13,101189.7217285812,9.934,9.9373,9.9307,9.934,101189.7217
2005-08-04 13:00:00,30.12,30.18,30.12,30.16,49088.72939424005,9.9307,9.9505,9.9307,9.9439,49088.7294
2005-08-04 13:05:00,30.16,30.2,30.15,30.16,75083.44291437171,9.9439,9.9571,9.9406,9.9439,75083.4429
2005-08-04 13:10:00,30.16,30.18,30.16,30.18,25771.582931976027,9.9439,9.9505,9.9439,9.9505,25771.5829
2005-08-04 13:15:00,30.18,30.19,30.17,30.18,34027.41469373458,9.9505,9.9538,9.9472,9.9505,34027.4147
2005-08-04 13:20:00,30.18,30.19,30.16,30.16,63815.348212512064,9.9505,9.9538,9.9439,9.9439,63815.3482
2005-08-04 13:25:00,30.17,30.17,30.15,30.16,71959.6146801928,9.9472,9.9472,9.9406,9.9439,71959.6147
2005-08-04 13:30:00,30.17,30.21,30.16,30.2,77426.3140900059,9.9472,9.9604,9.9439,9.9571,77426.3141
2005-08-04 13:35:00,30.21,30.22,30.17,30.21,58013.95292046552,9.9604,9.9637,9.9472,9.9604,58013.9529
2005-08-04 13:40:00,30.22,30.22,30.2,30.22,52993.514686963696,9.9637,9.9637,9.9571,9.9637,52993.5147
2005-08-04 13:45:00,30.22,30.22,30.2,30.21,59464.301743477154,9.9637,9.9637,9.9571,9.9604,59464.3017
2005-08-04 13:50:00,30.22,30.22,30.19,30.22,59464.301743477154,9.9637,9.9637,9.9538,9.9637,59464.3017
2005-08-04 13:55:00,30.22,30.22,30.2,30.21,37820.6346923804,9.9637,9.9637,9.9571,9.9604,37820.6347
2005-08-04 14:00:00,30.21,30.22,30.19,30.21,85124.31938137536,9.9604,9.9637,9.9538,9.9604,85124.3194
2005-08-04 14:05:00,30.21,30.23,30.2,30.22,83227.70938205245,9.9604,9.967,9.9571,9.9637,83227.7094
2005-08-04 14:10:00,30.22,30.22,30.2,30.21,60914.65056648879,9.9637,9.9637,9.9571,9.9604,60914.6506
2005-08-04 14:15:00,30.21,30.21,30.17,30.18,62364.99938950043,9.9604,9.9604,9.9472,9.9505,62364.9994
2005-08-04 14:20:00,30.18,30.22,30.16,30.22,76756.922325539,9.9505,9.9637,9.9439,9.9637,76756.9223
2005-08-04 14:25:00,30.22,30.22,30.22,30.22,44626.11763112732,9.9637,9.9637,9.9637,9.9637,44626.1176
2005-08-04 14:30:00,30.22,30.25,30.21,30.23,110449.64113704012,9.9637,9.9736,9.9604,9.967,110449.6411
2005-08-04 14:35:00,30.24,30.28,30.22,30.28,116139.47113500883,9.9703,9.9835,9.9637,9.9835,116139.4711
2005-08-04 14:40:00,30.26,30.27,30.23,30.25,179173.86228897618,9.9769,9.9802,9.967,9.9736,179173.8623
2005-08-04 14:45:00,30.25,30.26,30.23,30.24,72182.74526834844,9.9736,9.9769,9.967,9.9703,72182.7453
2005-08-04 14:50:00,30.23,30.24,30.22,30.23,243323.9063837217,9.967,9.9703,9.9637,9.967,243323.9064
2005-08-04 14:55:00,30.23,30.24,30.22,30.22,26440.974696442936,9.967,9.9703,9.9637,9.9637,26440.9747
2005-08-04 15:00:00,30.22,30.22,30.18,30.21,131535.48171774778,9.9637,9.9637,9.9505,9.9604,131535.4817
2005-08-04 15:05:00,30.21,30.23,30.2,30.22,68389.52526970262,9.9604,9.967,9.9571,9.9637,68389.5253
2005-08-04 15:10:00,30.22,30.25,30.2,30.2,231497.98521147296,9.9637,9.9736,9.9571,9.9571,231497.9852
2005-08-04 15:15:00,30.21,30.21,30.16,30.19,126849.7393664794,9.9604,9.9604,9.9439,9.9538,126849.7394
2005-08-04 15:20:00,30.19,30.22,30.18,30.21,119709.56054549904,9.9538,9.9637,9.9505,9.9604,119709.5605
2005-08-04 15:25:00,30.21,30.22,30.19,30.21,120713.6481921994,9.9604,9.9637,9.9538,9.9604,120713.6482
2005-08-04 15:30:00,30.21,30.21,30.17,30.17,86128.40702807573,9.9604,9.9604,9.9472,9.9472,86128.407
2005-08-04 15:35:00,30.18,30.18,30.15,30.16,121829.30113297758,9.9505,9.9505,9.9406,9.9439,121829.3011
2005-08-04 15:40:00,30.16,30.17,30.14,30.14,251914.4340277137,9.9439,9.9472,9.9373,9.9373,251914.434
2005-08-04 15:45:00,30.13,30.14,30.12,30.13,617737.0333088799,9.934,9.9373,9.9307,9.934,617737.0333
2005-08-04 15:50:00,30.13,30.17,30.13,30.15,258496.786378305,9.934,9.9472,9.934,9.9406,258496.7864
2005-08-04 15:55:00,30.16,30.21,30.14,30.19,284379.93460435886,9.9439,9.9604,9.9373,9.9538,284379.9346
2005-08-05 09:30:00,30.18,30.25,29.58,30.25,319188.30635663815,9.9505,9.9736,9.7527,9.9736,319188.3064
2005-08-05 09:35:00,30.25,30.28,30.22,30.24,848900.3226381195,9.9736,9.9835,9.9637,9.9703,848900.3226
2005-08-05 09:40:00,30.24,30.24,30.2,30.2,46522.72763045023,9.9703,9.9703,9.9571,9.9571,46522.7276
2005-08-05 09:45:00,30.21,30.21,30.16,30.17,85235.88467545318,9.9604,9.9604,9.9439,9.9472,85235.8847
2005-08-05 09:50:00,30.16,30.18,30.04,30.07,209184.9263959093,9.9439,9.9505,9.9043,9.9142,209184.9264
2005-08-05 09:55:00,30.07,30.16,30.07,30.13,189660.9999322911,9.9142,9.9439,9.9142,9.934,189660.9999
2005-08-05 10:00:00,30.12,30.14,30.05,30.14,106767.98643247211,9.9307,9.9373,9.9076,9.9373,106767.9864
2005-08-05 10:05:00,30.14,30.15,30.09,30.13,136221.22406901614,9.9373,9.9406,9.9208,9.934,136221.2241
2005-08-05 10:10:00,30.13,30.17,30.04,30.16,62588.12997765606,9.934,9.9472,9.9043,9.9439,62588.13
2005-08-05 10:15:00,30.15,30.2,30.15,30.2,153067.5834747667,9.9406,9.9571,9.9406,9.9571,153067.5835
2005-08-05 10:20:00,30.18,30.21,30.05,30.08,195685.5258124933,9.9505,9.9604,9.9076,9.9175,195685.5258
2005-08-05 10:25:00,30.08,30.11,30.07,30.08,71736.48409203716,9.9175,9.9274,9.9142,9.9175,71736.4841
2005-08-05 10:30:00,30.08,30.09,30.07,30.08,108441.46584363938,9.9175,9.9208,9.9142,9.9175,108441.4658
2005-08-05 10:35:00,30.07,30.08,30.03,30.07,212197.1893360104,9.9142,9.9175,9.901,9.9142,212197.1893
2005-08-05 10:40:00,30.08,30.1,30.02,30.03,283933.6734280476,9.9175,9.9241,9.8977,9.901,283933.6734
2005-08-05 10:45:00,30.03,30.05,30.02,30.03,114577.5570179194,9.901,9.9076,9.8977,9.901,114577.557
2005-08-05 10:50:00,30.04,30.05,30.02,30.05,90702.58408526628,9.9043,9.9076,9.8977,9.9076,90702.5841
2005-08-05 10:55:00,30.05,30.05,29.99,30.01,173372.46699692964,9.9076,9.9076,9.8879,9.8944,173372.467
2005-08-05 11:00:00,30.02,30.03,29.97,30.02,228597.2875654497,9.8977,9.901,9.8813,9.8977,228597.2876
2005-08-05 11:05:00,30.02,30.03,29.98,29.99,129862.0023065805,9.8977,9.901,9.8846,9.8879,129862.0023
2005-08-05 11:10:00,29.99,29.99,29.94,29.99,167459.50641080528,9.8879,9.8879,9.8714,9.8879,167459.5064
2005-08-05 11:15:00,29.98,30.0,29.98,29.99,130419.8287769696,9.8846,9.8911,9.8846,9.8879,130419.8288
2005-08-05 11:20:00,29.99,30.0,29.96,29.98,110895.90231335138,9.8879,9.8911,9.878,9.8846,110895.9023
2005-08-05 11:25:00,29.95,29.97,29.9,29.95,246559.29991197845,9.8747,9.8813,9.8582,9.8747,246559.2999
2005-08-05 11:30:00,29.95,29.99,29.95,29.98,89363.80055633246,9.8747,9.8879,9.8747,9.8846,89363.8006
2005-08-05 11:35:00,29.97,30.01,29.97,30.0,98289.02408255792,9.8813,9.8944,9.8813,9.8911,98289.0241
2005-08-05 11:40:00,30.0,30.02,29.99,29.99,96838.67525954627,9.8911,9.8977,9.8879,9.8879,96838.6753
2005-08-05 11:45:00,30.0,30.01,29.98,29.98,59464.301743477154,9.8911,9.8944,9.8846,9.8846,59464.3017
2005-08-05 11:50:00,29.98,29.99,29.97,29.98,69282.04762232516,9.8846,9.8879,9.8813,9.8846,69282.0476
2005-08-05 11:55:00,29.99,30.03,29.98,29.99,79322.92408932881,9.8879,9.901,9.8846,9.8879,79322.9241
2005-08-05 12:00:00,30.0,30.02,29.99,29.99,197916.83169404967,9.8911,9.8977,9.8879,9.8879,197916.8317
2005-08-05 12:05:00,29.99,30.0,29.96,29.96,93045.45526090046,9.8879,9.8911,9.878,9.878,93045.4553
2005-08-05 12:10:00,29.96,29.97,29.95,29.96,55671.08174483133,9.878,9.8813,9.8747,9.878,55671.0817
2005-08-05 12:15:00,29.96,29.97,29.95,29.96,102640.07055159284,9.878,9.8813,9.8747,9.878,102640.0706
2005-08-05 12:20:00,29.96,29.97,29.94,29.96,376198.1716304033,9.878,9.8813,9.8714,9.878,376198.1716
2005-08-05 12:25:00,29.96,29.96,29.93,29.93,144365.4905366969,9.878,9.878,9.8681,9.8681,144365.4905
2005-08-05 12:30:00,29.94,29.94,29.89,29.9,171810.5528798402,9.8714,9.8714,9.8549,9.8582,171810.5529
2005-08-05 12:35:00,29.89,29.92,29.88,29.91,72182.74526834844,9.8549,9.8648,9.8516,9.8615,72182.7453
2005-08-05 12:40:00,29.91,29.92,29.89,29.9,98177.4587884801,9.8615,9.8648,9.8549,9.8582,98177.4588
2005-08-05 12:45:00,29.9,29.91,29.87,29.87,158534.2828845798,9.8582,9.8615,9.8483,9.8483,158534.2829
2005-08-05 12:50:00,29.87,29.89,29.86,29.88,61584.0423309557,9.8483,9.8549,9.845,9.8516,61584.0423
2005-08-05 12:55:00,29.88,29.89,29.87,29.88,105763.89878577174,9.8516,9.8549,9.8483,9.8516,105763.8988
2005-08-05 13:00:00,29.89,29.89,29.88,29.89,87801.886439243,9.8549,9.8549,9.8516,9.8549,87801.8864
2005-08-05 13:05:00,29.89,29.89,29.87,29.87,97619.632318091,9.8549,9.8549,9.8483,9.8483,97619.6323
2005-08-05 13:10:00,29.85,29.88,29.85,29.88,214205.3646294112,9.8417,9.8516,9.8417,9.8516,214205.3646
2005-08-05 13:15:00,29.87,29.89,29.87,29.87,326997.87694208545,9.8483,9.8549,9.8483,9.8483,326997.8769
2005-08-05 13:20:00,29.87,29.88,29.87,29.88,138229.39936241688,9.8483,9.8516,9.8483,9.8516,138229.3994
2005-08-05 13:25:00,29.87,29.88,29.85,29.86,163331.59052992598,9.8483,9.8516,9.8417,9.845,163331.5905
2005-08-05 13:30:00,29.87,29.87,29.81,29.83,302230.38165680977,9.8483,9.8483,9.8285,9.8351,302230.3817
2005-08-05 13:35:00,29.83,29.86,29.82,29.85,167459.50641080528,9.8351,9.845,9.8318,9.8417,167459.5064
2005-08-05 13:40:00,29.86,29.86,29.83,29.84,196243.3522828824,9.845,9.845,9.8351,9.8384,196243.3523
2005-08-05 13:45:00,29.85,29.85,29.81,29.84,76756.922325539,9.8417,9.8417,9.8285,9.8384,76756.9223
2005-08-05 13:50:00,29.85,29.85,29.84,29.85,129081.04524803578,9.8417,9.8417,9.8384,9.8417,129081.0452
2005-08-05 13:55:00,29.85,29.85,29.84,29.84,78207.27114855063,9.8417,9.8417,9.8384,9.8384,78207.2711
2005-08-05 14:00:00,29.85,29.87,29.83,29.86,272554.0134321101,9.8417,9.8483,9.8351,9.845,272554.0134
2005-08-05 14:05:00,29.86,29.89,29.86,29.87,93714.84702536736,9.845,9.8549,9.845,9.8483,93714.847
2005-08-05 14:10:00,29.87,29.87,29.84,29.84,103755.72349237102,9.8483,9.8483,9.8384,9.8384,103755.7235
2005-08-05 14:15:00,29.85,29.85,29.8,29.84,134436.17936377105,9.8417,9.8417,9.8252,9.8384,134436.1794
2005-08-05 14:20:00,29.8,29.83,29.8,29.82,202156.3128690068,9.8252,9.8351,9.8252,9.8318,202156.3129
2005-08-05 14:25:00,29.82,29.84,29.81,29.83,55447.95115667569,9.8318,9.8384,9.8285,9.8351,55447.9512
2005-08-05 14:30:00,29.83,29.84,29.82,29.84,97284.93643585755,9.8351,9.8384,9.8318,9.8384,97284.9364
2005-08-05 14:35:00,29.84,29.85,29.83,29.84,66939.17644669098,9.8384,9.8417,9.8351,9.8384,66939.1764
2005-08-05 14:40:00,29.83,29.85,29.83,29.84,173372.46699692964,9.8351,9.8417,9.8351,9.8384,173372.467
2005-08-05 14:45:00,29.84,29.87,29.83,29.83,423948.1174957096,9.8384,9.8483,9.8351,9.8351,423948.1175
2005-08-05 14:50:00,29.83,29.86,29.83,29.85,115916.3405468532,9.8351,9.845,9.8351,9.8417,115916.3405
2005-08-05 14:55:00,29.85,29.85,29.84,29.85,133878.35289338196,9.8417,9.8417,9.8384,9.8417,133878.3529
2005-08-05 15:00:00,29.85,29.87,29.83,29.85,218221.7152162126,9.8417,9.8483,9.8351,9.8417,218221.7152
2005-08-05 15:05:00,29.85,29.86,29.82,29.85,111007.4676074292,9.8417,9.845,9.8318,9.8417,111007.4676
2005-08-05 15:10:00,29.85,29.87,29.84,29.87,98623.71996479138,9.8417,9.8483,9.8384,9.8483,98623.72
2005-08-05 15:15:00,29.87,29.87,29.86,29.87,63926.91350658989,9.8483,9.8483,9.845,9.8483,63926.9135
2005-08-05 15:20:00,29.87,29.89,29.86,29.89,114912.25290015285,9.8483,9.8549,9.845,9.8549,114912.2529
2005-08-05 15:25:00,29.87,29.88,29.85,29.87,81777.36055904081,9.8483,9.8516,9.8417,9.8483,81777.3606
2005-08-05 15:30:00,29.87,29.89,29.84,29.85,146038.96994786416,9.8483,9.8549,9.8384,9.8417,146038.9699
2005-08-05 15:35:00,29.85,29.87,29.84,29.84,135105.57112823796,9.8417,9.8483,9.8384,9.8384,135105.5711
2005-08-05 15:40:00,29.84,29.86,29.84,29.85,182967.082287622,9.8384,9.845,9.8384,9.8417,182967.0823
2005-08-05 15:45:00,29.85,29.86,29.84,29.84,178169.77464227582,9.8417,9.845,9.8384,9.8384,178169.7746
2005-08-05 15:50:00,29.84,29.87,29.84,29.87,245555.21226527807,9.8384,9.8483,9.8384,9.8483,245555.2123
2005-08-05 15:55:00,29.87,29.89,29.85,29.87,360132.7692831975,9.8483,9.8549,9.8417,9.8483,360132.7693
2005-08-08 09:30:00,29.87,29.87,29.86,29.87,292077.9398957283,9.8483,9.8483,9.845,9.8483,292077.9399
2005-08-08 09:35:00,29.87,29.87,29.83,29.84,135998.0934808605,9.8483,9.8483,9.8351,9.8384,135998.0935
2005-08-08 09:40:00,29.85,29.86,29.82,29.86,133097.39583483725,9.8417,9.845,9.8318,9.845,133097.3958
2005-08-08 09:45:00,29.86,29.87,29.83,29.87,168575.15935158345,9.845,9.8483,9.8351,9.8483,168575.1594
2005-08-08 09:50:00,29.87,29.88,29.85,29.87,85793.71114584227,9.8483,9.8516,9.8417,9.8483,85793.7111
2005-08-08 09:55:00,29.86,29.87,29.83,29.85,121940.8664270554,9.845,9.8483,9.8351,9.8417,121940.8664
2005-08-08 10:00:00,29.86,29.88,29.84,29.87,120936.77878035505,9.845,9.8516,9.8384,9.8483,120936.7788
2005-08-08 10:05:00,29.87,29.87,29.84,29.85,88136.58232147645,9.8483,9.8483,9.8384,9.8417,88136.5823
2005-08-08 10:10:00,29.85,29.87,29.83,29.86,57232.99586192079,9.8417,9.8483,9.8351,9.845,57232.9959
2005-08-08 10:15:00,29.85,29.86,29.85,29.85,46634.29292452805,9.8417,9.845,9.8417,9.8417,46634.2929
2005-08-08 10:20:00,29.85,29.86,29.83,29.85,57009.86527376515,9.8417,9.845,9.8351,9.8417,57009.8653
2005-08-08 10:25:00,29.85,29.86,29.83,29.85,43956.72586666041,9.8417,9.845,9.8351,9.8417,43956.7259
2005-08-08 10:30:00,29.85,29.85,29.83,29.84,37597.50410422477,9.8417,9.8417,9.8351,9.8384,37597.5041
2005-08-08 10:35:00,29.84,29.85,29.83,29.84,52993.514686963696,9.8384,9.8417,9.8351,9.8384,52993.5147
2005-08-08 10:40:00,29.84,29.85,29.83,29.84,42952.63821996005,9.8384,9.8417,9.8351,9.8384,42952.6382
2005-08-08 10:45:00,29.85,29.86,29.84,29.85,70509.26585718116,9.8417,9.845,9.8384,9.8417,70509.2659
2005-08-08 10:50:00,29.85,29.86,29.83,29.85,72294.31056242625,9.8417,9.845,9.8351,9.8417,72294.3106
2005-08-08 10:55:00,29.84,29.85,29.83,29.83,57121.43056784297,9.8384,9.8417,9.8351,9.8351,57121.4306
2005-08-08 11:00:00,29.84,29.85,29.83,29.84,63480.652330278615,9.8384,9.8417,9.8351,9.8384,63480.6523
2005-08-08 11:05:00,29.84,29.85,29.83,29.84,75529.704090683,9.8384,9.8417,9.8351,9.8384,75529.7041
2005-08-08 11:10:00,29.83,29.84,29.83,29.83,50762.208805407325,9.8351,9.8384,9.8351,9.8351,50762.2088
2005-08-08 11:15:00,29.84,29.85,29.83,29.84,67162.30703484661,9.8384,9.8417,9.8351,9.8384,67162.307
2005-08-08 11:20:00,29.84,29.85,29.84,29.84,47749.94586530623,9.8384,9.8417,9.8384,9.8384,47749.9459
2005-08-08 11:25:00,29.85,29.85,29.83,29.83,38378.4611627695,9.8417,9.8417,9.8351,9.8351,38378.4612
2005-08-08 11:30:00,29.84,29.85,29.83,29.83,116697.29760539794,9.8384,9.8417,9.8351,9.8351,116697.2976
2005-08-08 11:35:00,29.83,29.85,29.83,29.84,142134.1846551405,9.8351,9.8417,9.8351,9.8384,142134.1847
2005-08-08 11:40:00,29.83,29.85,29.83,29.85,55671.08174483133,9.8351,9.8417,9.8351,9.8417,55671.0817
2005-08-08 11:45:00,29.85,29.85,29.84,29.85,38713.15704500295,9.8417,9.8417,9.8384,9.8417,38713.157
2005-08-08 11:50:00,29.85,29.86,29.83,29.84,75083.44291437171,9.8417,9.845,9.8351,9.8384,75083.4429
2005-08-08 11:55:00,29.84,29.85,29.82,29.83,206061.0981617304,9.8384,9.8417,9.8318,9.8351,206061.0982
2005-08-08 12:00:00,29.82,29.83,29.8,29.83,157641.76053195726,9.8318,9.8351,9.8252,9.8351,157641.7605
2005-08-08 12:05:00,29.83,29.84,29.8,29.81,41502.28939694841,9.8351,9.8384,9.8252,9.8285,41502.2894
2005-08-08 12:10:00,29.82,29.83,29.81,29.83,29341.67234246621,9.8318,9.8351,9.8285,9.8351,29341.6723
2005-08-08 12:15:00,29.81,29.84,29.8,29.81,69951.43938679207,9.8285,9.8384,9.8252,9.8285,69951.4394
2005-08-08 12:20:00,29.81,29.84,29.8,29.82,75641.2693847608,9.8285,9.8384,9.8252,9.8318,75641.2694
2005-08-08 12:25:00,29.82,29.83,29.81,29.82,84008.66644059718,9.8318,9.8351,9.8285,9.8318,84008.6664
2005-08-08 12:30:00,29.82,29.83,29.79,29.79,78095.7058544728,9.8318,9.8351,9.8219,9.8219,78095.7059
2005-08-08 12:35:00,29.8,29.81,29.79,29.79,32577.065870722945,9.8252,9.8285,9.8219,9.8219,32577.0659
2005-08-08 12:40:00,29.79,29.8,29.79,29.79,48196.20704161751,9.8219,9.8252,9.8219,9.8219,48196.207
2005-08-08 12:45:00,29.79,29.8,29.78,29.78,42171.68116141532,9.8219,9.8252,9.8186,9.8186,42171.6812
2005-08-08 12:50:00,29.79,29.79,29.77,29.79,88359.71290963209,9.8219,9.8219,9.8153,9.8219,88359.7129
2005-08-08 12:55:00,29.79,29.79,29.76,29.79,31684.5435181004,9.8219,9.8219,9.812,9.8219,31684.5435
2005-08-08 13:00:00,29.79,29.79,29.78,29.79,66716.04585853535,9.8219,9.8219,9.8186,9.8219,66716.0459
2005-08-08 13:05:00,29.79,29.8,29.79,29.79,54555.42880405315,9.8219,9.8252,9.8219,9.8219,54555.4288
2005-08-08 13:10:00,29.79,29.8,29.78,29.78,108887.72701995066,9.8219,9.8252,9.8186,9.8186,108887.727
2005-08-08 13:15:00,29.78,29.79,29.77,29.78,50873.77409948514,9.8186,9.8219,9.8153,9.8186,50873.7741
2005-08-08 13:20:00,29.77,29.78,29.76,29.77,69058.91703416953,9.8153,9.8186,9.812,9.8153,69058.917
2005-08-08 13:25:00,29.77,29.78,29.76,29.77,75529.704090683,9.8153,9.8186,9.812,9.8153,75529.7041
2005-08-08 13:30:00,29.77,29.78,29.72,29.73,85793.71114584227,9.8153,9.8186,9.7988,9.8021,85793.7111
2005-08-08 13:35:00,29.73,29.75,29.72,29.74,40163.50586801459,9.8021,9.8087,9.7988,9.8054,40163.5059
2005-08-08 13:40:00,29.74,29.76,29.71,29.71,43510.46469034914,9.8054,9.812,9.7955,9.7955,43510.4647
2005-08-08 13:45:00,29.71,29.73,29.7,29.72,59352.73644939934,9.7955,9.8021,9.7922,9.7988,59352.7364
2005-08-08 13:50:00,29.72,29.72,29.7,29.7,57121.43056784297,9.7988,9.7988,9.7922,9.7922,57121.4306
2005-08-08 13:55:00,29.7,29.72,29.69,29.7,86686.23349846482,9.7922,9.7988,9.7889,9.7922,86686.2335
2005-08-08 14:00:00,29.7,29.74,29.7,29.73,43622.02998442696,9.7922,9.8054,9.7922,9.8021,43622.03
2005-08-08 14:05:00,29.73,29.73,29.69,29.71,49646.55586462915,9.8021,9.8021,9.7889,9.7955,49646.5559
2005-08-08 14:10:00,29.7,29.71,29.63,29.64,107214.2476087834,9.7922,9.7955,9.7692,9.7725,107214.2476
2005-08-08 14:15:00,29.64,29.68,29.62,29.63,85682.14585176445,9.7725,9.7856,9.7659,9.7692,85682.1459
2005-08-08 14:20:00,29.62,29.65,29.62,29.63,39605.6793976255,9.7659,9.7758,9.7659,9.7692,39605.6794
2005-08-08 14:25:00,29.63,29.65,29.61,29.64,97173.37114177976,9.7692,9.7758,9.7626,9.7725,97173.3711
2005-08-08 14:30:00,29.64,29.65,29.61,29.63,55113.25527444224,9.7725,9.7758,9.7626,9.7692,55113.2553
2005-08-08 14:35:00,29.63,29.68,29.62,29.66,85793.71114584227,9.7692,9.7856,9.7659,9.7791,85793.7111
2005-08-08 14:40:00,29.67,29.68,29.65,29.66,48642.46821792878,9.7823,9.7856,9.7758,9.7791,48642.4682
2005-08-08 14:45:00,29.66,29.68,29.65,29.66,56005.77762706479,9.7791,9.7856,9.7758,9.7791,56005.7776
2005-08-08 14:50:00,29.66,29.7,29.64,29.67,59687.4323316328,9.7791,9.7922,9.7725,9.7823,59687.4323
2005-08-08 14:55:00,29.67,29.7,29.64,29.69,35812.45939897968,9.7823,9.7922,9.7725,9.7889,35812.4594
2005-08-08 15:00:00,29.69,29.7,29.66,29.68,68612.65585785825,9.7889,9.7922,9.7791,9.7856,68612.6559
2005-08-08 15:05:00,29.68,29.69,29.66,29.68,68166.39468154698,9.7856,9.7889,9.7791,9.7856,68166.3947
2005-08-08 15:10:00,29.68,29.7,29.66,29.67,36704.98175160222,9.7856,9.7922,9.7791,9.7823,36704.9818
2005-08-08 15:15:00,29.67,29.69,29.66,29.67,74302.48585582699,9.7823,9.7889,9.7791,9.7823,74302.4859
2005-08-08 15:20:00,29.67,29.7,29.66,29.7,111230.59819558484,9.7823,9.7922,9.7791,9.7922,111230.5982
2005-08-08 15:25:00,29.69,29.7,29.69,29.7,196243.3522828824,9.7889,9.7922,9.7889,9.7922,196243.3523
2005-08-08 15:30:00,29.7,29.7,29.69,29.69,66716.04585853535,9.7922,9.7922,9.7889,9.7889,66716.0459
2005-08-08 15:35:00,29.69,29.7,29.68,29.68,129527.30642434704,9.7889,9.7922,9.7856,9.7856,129527.3064
2005-08-08 15:40:00,29.69,29.7,29.67,29.68,148716.5370057318,9.7889,9.7922,9.7823,9.7856,148716.537
2005-08-08 15:45:00,29.68,29.68,29.66,29.67,139345.05230319506,9.7856,9.7856,9.7791,9.7823,139345.0523
2005-08-08 15:50:00,29.67,29.68,29.66,29.68,202379.4434571624,9.7823,9.7856,9.7791,9.7856,202379.4435
2005-08-08 15:55:00,29.68,29.7,29.68,29.7,351207.545756972,9.7856,9.7922,9.7856,9.7922,351207.5458
2005-08-09 09:30:00,29.72,29.79,29.7,29.75,353996.6781089175,9.7988,9.8219,9.7922,9.8087,353996.6781
2005-08-09 09:35:00,29.75,29.77,29.71,29.75,141241.66230251797,9.8087,9.8153,9.7955,9.8087,141241.6623
2005-08-09 09:40:00,29.76,29.8,29.75,29.79,110114.94525480666,9.812,9.8252,9.8087,9.8219,110114.9453
2005-08-09 09:45:00,29.79,29.8,29.75,29.77,206507.3593380417,9.8219,9.8252,9.8087,9.8153,206507.3593
2005-08-09 09:50:00,29.76,29.79,29.75,29.79,58683.344684932425,9.812,9.8219,9.8087,9.8219,58683.3447
2005-08-09 09:55:00,29.79,29.79,29.76,29.78,125957.21701385686,9.8219,9.8219,9.812,9.8186,125957.217
2005-08-09 10:00:00,29.77,29.79,29.74,29.76,142803.57641960742,9.8153,9.8219,9.8054,9.812,142803.5764
2005-08-09 10:05:00,29.76,29.79,29.75,29.78,68054.82938746916,9.812,9.8219,9.8087,9.8186,68054.8294
2005-08-09 10:10:00,29.78,29.79,29.76,29.77,55782.64703890915,9.8186,9.8219,9.812,9.8153,55782.647
2005-08-09 10:15:00,29.78,29.79,29.77,29.79,50985.339393562965,9.8186,9.8219,9.8153,9.8219,50985.3394
2005-08-09 10:20:00,29.78,29.8,29.77,29.79,125957.21701385686,9.8186,9.8252,9.8153,9.8219,125957.217
2005-08-09 10:25:00,29.79,29.81,29.78,29.8,101859.1134930481,9.8219,9.8285,9.8186,9.8252,101859.1135
2005-08-09 10:30:00,29.79,29.82,29.79,29.82,104313.54996276012,9.8219,9.8318,9.8219,9.8318,104313.55
2005-08-09 10:35:00,29.82,29.85,29.81,29.81,50873.77409948514,9.8318,9.8417,9.8285,9.8285,50873.7741
2005-08-09 10:40:00,29.81,29.84,29.81,29.81,64596.30527105679,9.8285,9.8384,9.8285,9.8285,64596.3053
2005-08-09 10:45:00,29.82,29.85,29.8,29.84,192450.13228423652,9.8318,9.8417,9.8252,9.8384,192450.1323
2005-08-09 10:50:00,29.85,29.88,29.83,29.87,87020.92938069828,9.8417,9.8516,9.8351,9.8483,87020.9294
2005-08-09 10:55:00,29.87,29.87,29.85,29.85,64150.04409474552,9.8483,9.8483,9.8417,9.8417,64150.0441
2005-08-09 11:00:00,29.85,29.87,29.85,29.87,41502.28939694841,9.8417,9.8483,9.8417,9.8483,41502.2894
2005-08-09 11:05:00,29.86,29.89,29.86,29.87,173818.7281732409,9.845,9.8549,9.845,9.8483,173818.7282
2005-08-09 11:10:00,29.87,29.89,29.87,29.88,92376.06349643356,9.8483,9.8549,9.8483,9.8516,92376.0635
2005-08-09 11:15:00,29.89,29.92,29.88,29.91,306692.9934199225,9.8549,9.8648,9.8516,9.8615,306692.9934
2005-08-09 11:20:00,29.92,29.92,29.9,29.92,115470.07937054192,9.8648,9.8648,9.8582,9.8648,115470.0794
2005-08-09 11:25:00,29.92,29.93,29.9,29.92,93937.977613523,9.8648,9.8681,9.8582,9.8648,93937.9776
2005-08-09 11:30:00,29.91,29.92,29.91,29.91,48307.77233569532,9.8615,9.8648,9.8615,9.8615,48307.7723
2005-08-09 11:35:00,29.92,29.94,29.91,29.92,140460.70524397324,9.8648,9.8714,9.8615,9.8648,140460.7052
2005-08-09 11:40:00,29.92,29.92,29.91,29.91,56340.473509298245,9.8648,9.8648,9.8615,9.8615,56340.4735
2005-08-09 11:45:00,29.92,29.93,29.91,29.93,62476.564683578246,9.8648,9.8681,9.8615,9.8681,62476.5647
2005-08-09 11:50:00,29.92,29.96,29.91,29.93,91818.23702604446,9.8648,9.878,9.8615,9.8681,91818.237
2005-08-09 11:55:00,29.92,29.94,29.92,29.92,52212.55762841897,9.8648,9.8714,9.8648,9.8648,52212.5576
2005-08-09 12:00:00,29.93,29.96,29.92,29.96,71290.2229157259,9.8681,9.878,9.8648,9.878,71290.2229
2005-08-09 12:05:00,29.96,29.96,29.95,29.96,34138.9799878124,9.878,9.878,9.8747,9.878,34138.98
2005-08-09 12:10:00,29.96,29.96,29.95,29.96,59798.99762571061,9.878,9.878,9.8747,9.878,59798.9976
2005-08-09 12:15:00,29.96,29.96,29.94,29.95,55224.82056852006,9.878,9.878,9.8714,9.8747,55224.8206
2005-08-09 12:20:00,29.95,29.96,29.95,29.96,24098.103520808752,9.8747,9.878,9.8747,9.878,24098.1035
2005-08-09 12:25:00,29.96,29.96,29.94,29.94,37374.37351606913,9.878,9.878,9.8714,9.8714,37374.3735
2005-08-09 12:30:00,29.95,29.96,29.92,29.93,79546.05467748444,9.8747,9.878,9.8648,9.8681,79546.0547
2005-08-09 12:35:00,29.93,29.93,29.9,29.91,47973.07645346187,9.8681,9.8681,9.8582,9.8615,47973.0765
2005-08-09 12:40:00,29.9,29.91,29.89,29.9,42952.63821996005,9.8582,9.8615,9.8549,9.8582,42952.6382
2005-08-09 12:45:00,29.89,29.94,29.89,29.93,80773.27291234044,9.8549,9.8714,9.8549,9.8681,80773.2729
2005-08-09 12:50:00,29.93,29.94,29.92,29.93,23094.015874108387,9.8681,9.8714,9.8648,9.8681,23094.0159
2005-08-09 12:55:00,29.94,29.94,29.92,29.92,31126.717047711307,9.8714,9.8714,9.8648,9.8648,31126.717
2005-08-09 13:00:00,29.91,29.92,29.88,29.91,116697.29760539794,9.8615,9.8648,9.8516,9.8615,116697.2976
2005-08-09 13:05:00,29.9,29.91,29.89,29.9,23986.538226730936,9.8582,9.8615,9.8549,9.8582,23986.5382
2005-08-09 13:10:00,29.91,29.91,29.87,29.87,54332.29821589752,9.8615,9.8615,9.8483,9.8483,54332.2982
2005-08-09 13:15:00,29.87,29.88,29.86,29.87,21643.66705109675,9.8483,9.8516,9.845,9.8483,21643.6671
2005-08-09 13:20:00,29.86,29.87,29.85,29.86,61137.78115464443,9.845,9.8483,9.8417,9.845,61137.7812
2005-08-09 13:25:00,29.86,29.86,29.85,29.86,35589.32881082404,9.845,9.845,9.8417,9.845,35589.3288
2005-08-09 13:30:00,29.86,29.86,29.84,29.85,40609.76704432586,9.845,9.845,9.8384,9.8417,40609.767
2005-08-09 13:35:00,29.84,29.87,29.83,29.86,47303.68468899496,9.8384,9.8483,9.8351,9.845,47303.6847
2005-08-09 13:40:00,29.86,29.9,29.86,29.87,41613.85469102622,9.845,9.8582,9.845,9.8483,41613.8547
2005-08-09 13:45:00,29.88,29.89,29.87,29.88,40163.50586801459,9.8516,9.8549,9.8483,9.8516,40163.5059
2005-08-09 13:50:00,29.88,29.89,29.86,29.88,63926.91350658989,9.8516,9.8549,9.845,9.8516,63926.9135
2005-08-09 13:55:00,29.88,29.9,29.87,29.88,51989.42704026333,9.8516,9.8582,9.8483,9.8516,51989.427
2005-08-09 14:00:00,29.87,29.89,29.86,29.87,57790.82233230988,9.8483,9.8549,9.845,9.8483,57790.8223
2005-08-09 14:05:00,29.87,29.89,29.87,29.87,39940.37527985895,9.8483,9.8549,9.8483,9.8483,39940.3753
2005-08-09 14:10:00,29.87,29.9,29.87,29.88,31238.282341789123,9.8483,9.8582,9.8483,9.8516,31238.2823
2005-08-09 14:15:00,29.89,29.93,29.86,29.92,108106.76996140594,9.8549,9.8681,9.845,9.8648,108106.77
2005-08-09 14:20:00,29.92,29.94,29.87,29.92,58237.08350862115,9.8648,9.8714,9.8483,9.8648,58237.0835
2005-08-09 14:25:00,29.92,29.94,29.92,29.93,66939.17644669098,9.8648,9.8714,9.8648,9.8681,66939.1764
2005-08-09 14:30:00,29.94,29.96,29.91,29.94,130642.95936512522,9.8714,9.878,9.8615,9.8714,130642.9594
2005-08-09 14:35:00,29.95,29.96,29.93,29.95,180512.64581791,9.8747,9.878,9.8681,9.8747,180512.6458
2005-08-09 14:40:00,29.94,29.95,29.9,29.91,46411.162336372414,9.8714,9.8747,9.8582,9.8615,46411.1623
2005-08-09 14:45:00,29.91,29.95,29.91,29.93,93268.5858490561,9.8615,9.8747,9.8615,9.8681,93268.5858
2005-08-09 14:50:00,29.94,29.95,29.93,29.93,131312.35112959213,9.8714,9.8747,9.8681,9.8681,131312.3511
2005-08-09 14:55:00,29.93,29.94,29.92,29.93,70843.96173941462,9.8681,9.8714,9.8648,9.8681,70843.9617
2005-08-09 15:00:00,29.92,29.94,29.92,29.93,147489.3187708758,9.8648,9.8714,9.8648,9.8681,147489.3188
2005-08-09 15:05:00,29.93,29.94,29.92,29.92,139902.87877358415,9.8681,9.8714,9.8648,9.8648,139902.8788
2005-08-09 15:10:00,29.92,29.92,29.89,29.9,110114.94525480666,9.8648,9.8648,9.8549,9.8582,110114.9453
2005-08-09 15:15:00,29.89,29.9,29.83,29.84,137225.3117157165,9.8549,9.8582,9.8351,9.8384,137225.3117
2005-08-09 15:20:00,29.83,29.85,29.8,29.81,185867.77993364527,9.8351,9.8417,9.8252,9.8285,185867.7799
2005-08-09 15:25:00,29.8,29.81,29.77,29.78,180958.9069942213,9.8252,9.8285,9.8153,9.8186,180958.907
2005-08-09 15:30:00,29.78,29.81,29.76,29.79,235514.33579827443,9.8186,9.8285,9.812,9.8219,235514.3358
2005-08-09 15:35:00,29.79,29.79,29.77,29.78,136555.9199512496,9.8219,9.8219,9.8153,9.8186,136555.92
2005-08-09 15:40:00,29.77,29.79,29.76,29.78,224134.67580233692,9.8153,9.8219,9.812,9.8186,224134.6758
2005-08-09 15:45:00,29.77,29.81,29.77,29.79,148939.66759388745,9.8153,9.8285,9.8153,9.8219,148939.6676
2005-08-09 15:50:00,29.8,29.83,29.8,29.83,196354.9175769602,9.8252,9.8351,9.8252,9.8351,196354.9176
2005-08-09 15:55:00,29.83,29.87,29.83,29.85,315841.3475343036,9.8351,9.8483,9.8351,9.8417,315841.3475
2005-08-10 09:30:00,30.21,30.22,29.98,30.15,728075.1091518422,9.9604,9.9637,9.8846,9.9406,728075.1092
2005-08-10 09:35:00,30.15,30.18,30.08,30.11,264856.0081407406,9.9406,9.9505,9.9175,9.9274,264856.0081
2005-08-10 09:40:00,30.11,30.11,29.99,29.99,231386.4199173952,9.9274,9.9274,9.8879,9.8879,231386.4199
2005-08-10 09:45:00,30.0,30.06,29.99,30.03,113573.46937121903,9.8911,9.9109,9.8879,9.901,113573.4694
2005-08-10 09:50:00,30.03,30.11,30.03,30.09,132316.4387762925,9.901,9.9274,9.901,9.9208,132316.4388
2005-08-10 09:55:00,30.09,30.12,30.07,30.1,110672.77172519577,9.9208,9.9307,9.9142,9.9241,110672.7717
2005-08-10 10:00:00,30.1,30.13,30.06,30.06,169356.1164101282,9.9241,9.934,9.9109,9.9109,169356.1164
2005-08-10 10:05:00,30.07,30.07,30.0,30.04,162327.50288322562,9.9142,9.9142,9.8911,9.9043,162327.5029
2005-08-10 10:10:00,30.05,30.08,30.05,30.06,128857.91465988012,9.9076,9.9175,9.9076,9.9109,128857.9147
2005-08-10 10:15:00,30.04,30.1,30.04,30.06,140906.9664202845,9.9043,9.9241,9.9043,9.9109,140906.9664
2005-08-10 10:20:00,30.06,30.08,30.05,30.06,98065.89349440228,9.9109,9.9175,9.9076,9.9109,98065.8935
2005-08-10 10:25:00,30.07,30.1,30.05,30.07,156526.10759117908,9.9142,9.9241,9.9076,9.9142,156526.1076
2005-08-10 10:30:00,30.07,30.11,30.05,30.1,130531.3940710474,9.9142,9.9274,9.9076,9.9241,130531.3941
2005-08-10 10:35:00,30.1,30.11,30.06,30.09,145146.4475952416,9.9241,9.9274,9.9109,9.9208,145146.4476
2005-08-10 10:40:00,30.1,30.11,30.05,30.05,172703.07523246272,9.9241,9.9274,9.9076,9.9076,172703.0752
2005-08-10 10:45:00,30.06,30.11,30.05,30.1,119040.16878103212,9.9109,9.9274,9.9076,9.9241,119040.1688
2005-08-10 10:50:00,30.09,30.12,30.08,30.1,90925.71467342191,9.9208,9.9307,9.9175,9.9241,90925.7147
2005-08-10 10:55:00,30.1,30.11,30.05,30.06,153736.9752392336,9.9241,9.9274,9.9076,9.9109,153736.9752
2005-08-10 11:00:00,30.05,30.08,30.03,30.04,88917.53938002119,9.9076,9.9175,9.901,9.9043,88917.5394
2005-08-10 11:05:00,30.03,30.04,29.96,30.01,203718.2269860962,9.901,9.9043,9.878,9.8944,203718.227
2005-08-10 11:10:00,30.01,30.01,29.98,29.98,85905.2764399201,9.8944,9.8944,9.8846,9.8846,85905.2764
2005-08-10 11:15:00,29.99,30.01,29.93,29.95,160542.45817798053,9.8879,9.8944,9.8681,9.8747,160542.4582
2005-08-10 11:20:00,29.94,29.94,29.91,29.91,120825.21348627722,9.8714,9.8714,9.8615,9.8615,120825.2135
2005-08-10 11:25:00,29.92,29.94,29.9,29.94,69170.48232824735,9.8648,9.8714,9.8582,9.8714,69170.4823
2005-08-10 11:30:00,29.94,30.01,29.92,29.99,99962.5034937252,9.8714,9.8944,9.8648,9.8879,99962.5035
2005-08-10 11:35:00,29.99,29.99,29.94,29.95,56786.73468560952,9.8879,9.8879,9.8714,9.8747,56786.7347
2005-08-10 11:40:00,29.94,29.95,29.89,29.92,150501.5817109769,9.8714,9.8747,9.8549,9.8648,150501.5817
2005-08-10 11:45:00,29.93,29.94,29.87,29.89,111230.59819558484,9.8681,9.8714,9.8483,9.8549,111230.5982
2005-08-10 11:50:00,29.88,29.89,29.87,29.88,75641.2693847608,9.8516,9.8549,9.8483,9.8516,75641.2694
2005-08-10 11:55:00,29.89,29.93,29.87,29.92,76868.4876196168,9.8549,9.8681,9.8483,9.8648,76868.4876
2005-08-10 12:00:00,29.91,29.96,29.9,29.96,63815.348212512064,9.8615,9.878,9.8582,9.878,63815.3482
2005-08-10 12:05:00,29.96,30.01,29.95,29.97,78765.09761893972,9.878,9.8944,9.8747,9.8813,78765.0976
2005-08-10 12:10:00,29.96,29.98,29.96,29.97,37485.93881014695,9.878,9.8846,9.878,9.8813,37485.9388
2005-08-10 12:15:00,29.98,29.99,29.96,29.97,54890.1246862866,9.8846,9.8879,9.878,9.8813,54890.1247
2005-08-10 12:20:00,29.98,29.98,29.91,29.95,121717.73583889977,9.8846,9.8846,9.8615,9.8747,121717.7358
2005-08-10 12:25:00,29.95,29.95,29.93,29.93,45295.50939559423,9.8747,9.8747,9.8681,9.8681,45295.5094
2005-08-10 12:30:00,29.93,29.93,29.86,29.87,99516.24231741393,9.8681,9.8681,9.845,9.8483,99516.2423
2005-08-10 12:35:00,29.87,29.87,29.77,29.83,162662.1987654591,9.8483,9.8483,9.8153,9.8351,162662.1988
2005-08-10 12:40:00,29.84,29.84,29.79,29.8,72963.70232689317,9.8384,9.8384,9.8219,9.8252,72963.7023
2005-08-10 12:45:00,29.8,29.85,29.78,29.85,89698.49643856591,9.8252,9.8417,9.8186,9.8417,89698.4964
2005-08-10 12:50:00,29.84,29.85,29.82,29.83,57232.99586192079,9.8384,9.8417,9.8318,9.8351,57232.9959
2005-08-10 12:55:00,29.83,29.86,29.82,29.84,45072.3788074386,9.8351,9.845,9.8318,9.8384,45072.3788
2005-08-10 13:00:00,29.83,29.83,29.79,29.81,58348.64880269897,9.8351,9.8351,9.8219,9.8285,58348.6488
2005-08-10 13:05:00,29.81,29.83,29.8,29.81,55001.68998036442,9.8285,9.8351,9.8252,9.8285,55001.69
2005-08-10 13:10:00,29.8,29.82,29.79,29.8,52435.6882165746,9.8252,9.8318,9.8219,9.8252,52435.6882
2005-08-10 13:15:00,29.8,29.83,29.79,29.82,58013.95292046552,9.8252,9.8351,9.8219,9.8318,58013.9529
2005-08-10 13:20:00,29.82,29.82,29.78,29.79,52212.55762841897,9.8318,9.8318,9.8186,9.8219,52212.5576
2005-08-10 13:25:00,29.79,29.81,29.79,29.8,84566.49291098627,9.8219,9.8285,9.8219,9.8252,84566.4929
2005-08-10 13:30:00,29.79,29.81,29.79,29.79,42060.115867337496,9.8219,9.8285,9.8219,9.8219,42060.1159
2005-08-10 13:35:00,29.79,29.8,29.78,29.79,82000.49114719644,9.8219,9.8252,9.8186,9.8219,82000.4911
2005-08-10 13:40:00,29.79,29.79,29.75,29.76,101189.7217285812,9.8219,9.8219,9.8087,9.812,101189.7217
2005-08-10 13:45:00,29.76,29.76,29.69,29.7,165451.33111740454,9.812,9.812,9.7889,9.7922,165451.3311
2005-08-10 13:50:00,29.7,29.72,29.69,29.71,119374.8646632656,9.7922,9.7988,9.7889,9.7955,119374.8647
2005-08-10 13:55:00,29.71,29.73,29.65,29.71,140237.5746558176,9.7955,9.8021,9.7758,9.7955,140237.5747
2005-08-10 14:00:00,29.71,29.72,29.67,29.69,64484.73997697898,9.7955,9.7988,9.7823,9.7889,64484.74
2005-08-10 14:05:00,29.7,29.7,29.66,29.66,88805.97408594337,9.7922,9.7922,9.7791,9.7791,88805.9741
2005-08-10 14:10:00,29.68,29.69,29.66,29.69,80103.88114787354,9.7856,9.7889,9.7791,9.7889,80103.8811
2005-08-10 14:15:00,29.68,29.71,29.67,29.7,107214.2476087834,9.7856,9.7955,9.7823,9.7922,107214.2476
2005-08-10 14:20:00,29.7,29.71,29.66,29.66,218891.1069806795,9.7922,9.7955,9.7791,9.7791,218891.107
2005-08-10 14:25:00,29.66,29.67,29.63,29.64,236183.7275627413,9.7791,9.7823,9.7692,9.7725,236183.7276
2005-08-10 14:30:00,29.64,29.7,29.64,29.69,117924.51584025394,9.7725,9.7922,9.7725,9.7889,117924.5158
2005-08-10 14:35:00,29.7,29.71,29.68,29.7,141464.7928906736,9.7922,9.7955,9.7856,9.7922,141464.7929
2005-08-10 14:40:00,29.7,29.72,29.7,29.72,240423.20873769844,9.7922,9.7988,9.7922,9.7988,240423.2087
2005-08-10 14:45:00,29.72,29.74,29.7,29.71,67608.5682111579,9.7988,9.8054,9.7922,9.7955,67608.5682
2005-08-10 14:50:00,29.7,29.72,29.69,29.7,80103.88114787354,9.7922,9.7988,9.7889,9.7922,80103.8811
2005-08-10 14:55:00,29.7,29.71,29.67,29.68,105429.20290353827,9.7922,9.7955,9.7823,9.7856,105429.2029
2005-08-10 15:00:00,29.68,29.69,29.63,29.64,139568.1828913507,9.7856,9.7889,9.7692,9.7725,139568.1829
2005-08-10 15:05:00,29.64,29.66,29.62,29.64,102305.3746693594,9.7725,9.7791,9.7659,9.7725,102305.3747
2005-08-10 15:10:00,29.64,29.66,29.6,29.6,169913.94288051728,9.7725,9.7791,9.7593,9.7593,169913.9429
2005-08-10 15:15:00,29.6,29.62,29.6,29.61,150613.1470050547,9.7593,9.7659,9.7593,9.7626,150613.147
2005-08-10 15:20:00,29.62,29.63,29.61,29.63,93268.5858490561,9.7659,9.7692,9.7626,9.7692,93268.5858
2005-08-10 15:25:00,29.62,29.66,29.62,29.65,237187.8152094417,9.7659,9.7791,9.7659,9.7758,237187.8152
2005-08-10 15:30:00,29.65,29.67,29.63,29.67,177165.68699557547,9.7758,9.7823,9.7692,9.7823,177165.687
2005-08-10 15:35:00,29.67,29.71,29.65,29.7,182632.38640538856,9.7823,9.7955,9.7758,9.7922,182632.3864
2005-08-10 15:40:00,29.69,29.72,29.65,29.7,220787.7169800024,9.7889,9.7988,9.7758,9.7922,220787.717
2005-08-10 15:45:00,29.71,29.75,29.69,29.75,373297.47398438,9.7955,9.8087,9.7889,9.8087,373297.474
2005-08-10 15:50:00,29.73,29.75,29.7,29.7,310151.51753633487,9.8021,9.8087,9.7922,9.7922,310151.5175
2005-08-10 15:55:00,29.7,29.74,29.7,29.74,447711.52513428486,9.7922,9.8054,9.7922,9.8054,447711.5251
2005-08-11 09:30:00,29.67,29.68,29.65,29.67,270322.7075505537,9.7823,9.7856,9.7758,9.7823,270322.7076
2005-08-11 09:35:00,29.66,29.69,29.65,29.69,75529.704090683,9.7791,9.7889,9.7758,9.7889,75529.7041
2005-08-11 09:40:00,29.68,29.7,29.67,29.69,100966.59114042556,9.7856,9.7922,9.7823,9.7889,100966.5911
2005-08-11 09:45:00,29.69,29.7,29.68,29.7,66604.48056445752,9.7889,9.7922,9.7856,9.7922,66604.4806
2005-08-11 09:50:00,29.71,29.71,29.68,29.69,133320.52642299287,9.7955,9.7955,9.7856,9.7889,133320.5264
2005-08-11 09:55:00,29.69,29.72,29.69,29.7,121940.8664270554,9.7889,9.7988,9.7889,9.7922,121940.8664
2005-08-11 10:00:00,29.7,29.72,29.7,29.71,103532.5929042154,9.7922,9.7988,9.7922,9.7955,103532.5929
2005-08-11 10:05:00,29.7,29.72,29.69,29.71,54890.1246862866,9.7922,9.7988,9.7889,9.7955,54890.1247
2005-08-11 10:10:00,29.7,29.74,29.7,29.74,94718.93467206774,9.7922,9.8054,9.7922,9.8054,94718.9347
2005-08-11 10:15:00,29.74,29.76,29.72,29.74,69282.04762232516,9.8054,9.812,9.7988,9.8054,69282.0476
2005-08-11 10:20:00,29.73,29.75,29.72,29.75,61918.73821318916,9.8021,9.8087,9.7988,9.8087,61918.7382
2005-08-11 10:25:00,29.74,29.77,29.73,29.75,113461.9040771412,9.8054,9.8153,9.8021,9.8087,113461.9041
2005-08-11 10:30:00,29.74,29.76,29.73,29.75,45072.3788074386,9.8054,9.812,9.8021,9.8087,45072.3788
2005-08-11 10:35:00,29.76,29.78,29.74,29.78,94942.06526022336,9.812,9.8186,9.8054,9.8186,94942.0653
2005-08-11 10:40:00,29.76,29.77,29.72,29.73,54443.86350997533,9.812,9.8153,9.7988,9.8021,54443.8635
2005-08-11 10:45:00,29.72,29.73,29.69,29.7,99962.5034937252,9.7988,9.8021,9.7889,9.7922,99962.5035
2005-08-11 10:50:00,29.7,29.7,29.69,29.69,141018.53171436233,9.7922,9.7922,9.7889,9.7889,141018.5317
2005-08-11 10:55:00,29.69,29.7,29.69,29.7,67385.43762300225,9.7889,9.7922,9.7889,9.7922,67385.4376
2005-08-11 11:00:00,29.7,29.7,29.69,29.7,75752.83467883863,9.7922,9.7922,9.7889,9.7922,75752.8347
2005-08-11 11:05:00,29.7,29.7,29.68,29.68,90479.45349711063,9.7922,9.7922,9.7856,9.7856,90479.4535
2005-08-11 11:10:00,29.68,29.69,29.66,29.67,140906.9664202845,9.7856,9.7889,9.7791,9.7823,140906.9664
2005-08-11 11:15:00,29.67,29.67,29.64,29.66,81107.9687945739,9.7823,9.7823,9.7725,9.7791,81107.9688
2005-08-11 11:20:00,29.66,29.67,29.64,29.65,43733.59527850477,9.7791,9.7823,9.7725,9.7758,43733.5953
2005-08-11 11:25:00,29.65,29.68,29.63,29.67,114131.29584160812,9.7758,9.7856,9.7692,9.7823,114131.2958
2005-08-11 11:30:00,29.68,29.69,29.64,29.64,94049.54290760084,9.7856,9.7889,9.7725,9.7725,94049.5429
2005-08-11 11:35:00,29.64,29.65,29.62,29.63,51766.296452107694,9.7725,9.7758,9.7659,9.7692,51766.2965
2005-08-11 11:40:00,29.63,29.63,29.62,29.63,107437.37819693904,9.7692,9.7692,9.7659,9.7692,107437.3782
2005-08-11 11:45:00,29.63,29.63,29.62,29.63,145369.57818339724,9.7692,9.7692,9.7659,9.7692,145369.5782
2005-08-11 11:50:00,29.62,29.64,29.62,29.64,69170.48232824735,9.7659,9.7725,9.7659,9.7725,69170.4823
2005-08-11 11:55:00,29.63,29.64,29.63,29.63,40051.94057393677,9.7692,9.7725,9.7692,9.7692,40051.9406
2005-08-11 12:00:00,29.63,29.68,29.62,29.67,135440.2670104714,9.7692,9.7856,9.7659,9.7823,135440.267
2005-08-11 12:05:00,29.67,29.68,29.65,29.66,72740.57173873753,9.7823,9.7856,9.7758,9.7791,72740.5717
2005-08-11 12:10:00,29.67,29.68,29.64,29.65,136109.65877493832,9.7823,9.7856,9.7725,9.7758,136109.6588
2005-08-11 12:15:00,29.65,29.66,29.61,29.61,234287.11756341843,9.7758,9.7791,9.7626,9.7626,234287.1176
2005-08-11 12:20:00,29.61,29.62,29.6,29.61,60691.51997833316,9.7626,9.7659,9.7593,9.7626,60691.52
2005-08-11 12:25:00,29.61,29.61,29.59,29.6,119821.12583957684,9.7626,9.7626,9.756,9.7593,119821.1258
2005-08-11 12:30:00,29.6,29.61,29.59,29.6,87913.45173332082,9.7593,9.7626,9.756,9.7593,87913.4517
2005-08-11 12:35:00,29.61,29.61,29.59,29.6,68724.22115193607,9.7626,9.7626,9.756,9.7593,68724.2212
2005-08-11 12:40:00,29.59,29.61,29.58,29.6,92599.1940845892,9.756,9.7626,9.7527,9.7593,92599.1941
2005-08-11 12:45:00,29.61,29.62,29.6,29.61,58348.64880269897,9.7626,9.7659,9.7593,9.7626,58348.6488
2005-08-11 12:50:00,29.61,29.62,29.6,29.61,61472.477036877885,9.7626,9.7659,9.7593,9.7626,61472.477
2005-08-11 12:55:00,29.61,29.65,29.61,29.64,71290.2229157259,9.7626,9.7758,9.7626,9.7725,71290.2229
2005-08-11 13:00:00,29.64,29.67,29.63,29.64,91483.541143811,9.7725,9.7823,9.7692,9.7725,91483.5411
2005-08-11 13:05:00,29.64,29.66,29.62,29.66,36370.28586936877,9.7725,9.7791,9.7659,9.7791,36370.2859
2005-08-11 13:10:00,29.65,29.66,29.63,29.65,56898.29997968733,9.7758,9.7791,9.7692,9.7758,56898.3
2005-08-11 13:15:00,29.65,29.66,29.63,29.63,73521.52879728226,9.7758,9.7791,9.7692,9.7692,73521.5288
2005-08-11 13:20:00,29.63,29.64,29.61,29.61,87020.92938069828,9.7692,9.7725,9.7626,9.7626,87020.9294
2005-08-11 13:25:00,29.61,29.62,29.61,29.62,41390.72410287059,9.7626,9.7659,9.7626,9.7659,41390.7241
2005-08-11 13:30:00,29.62,29.63,29.61,29.62,139121.9217150394,9.7659,9.7692,9.7626,9.7659,139121.9217
2005-08-11 13:35:00,29.61,29.62,29.6,29.61,30568.89057732221,9.7626,9.7659,9.7593,9.7626,30568.8906
2005-08-11 13:40:00,29.61,29.61,29.59,29.6,40386.63645617022,9.7626,9.7626,9.756,9.7593,40386.6365
2005-08-11 13:45:00,29.6,29.61,29.59,29.61,22647.754697797114,9.7593,9.7626,9.756,9.7626,22647.7547
2005-08-11 13:50:00,29.61,29.61,29.59,29.59,26664.10528459857,9.7626,9.7626,9.756,9.756,26664.1053
2005-08-11 13:55:00,29.6,29.6,29.59,29.59,114465.99172384158,9.7593,9.7593,9.756,9.756,114465.9917
2005-08-11 14:00:00,29.59,29.6,29.59,29.6,42841.07292588223,9.756,9.7593,9.756,9.7593,42841.0729
2005-08-11 14:05:00,29.6,29.6,29.58,29.59,334361.18635122146,9.7593,9.7593,9.7527,9.756,334361.1864
2005-08-11 14:10:00,29.6,29.61,29.59,29.6,171141.16111537328,9.7593,9.7626,9.756,9.7593,171141.1611
2005-08-11 14:15:00,29.59,29.6,29.58,29.59,67273.87232892444,9.756,9.7593,9.7527,9.756,67273.8723
2005-08-11 14:20:00,29.59,29.6,29.58,29.6,54332.29821589752,9.756,9.7593,9.7527,9.7593,54332.2982
2005-08-11 14:25:00,29.61,29.65,29.6,29.65,94830.49996614557,9.7626,9.7758,9.7593,9.7758,94830.5
2005-08-11 14:30:00,29.65,29.65,29.63,29.65,82335.1870294299,9.7758,9.7758,9.7692,9.7758,82335.187
2005-08-11 14:35:00,29.65,29.65,29.62,29.63,73744.6593854379,9.7758,9.7758,9.7659,9.7692,73744.6594
2005-08-11 14:40:00,29.64,29.64,29.61,29.64,75195.00820844954,9.7725,9.7725,9.7626,9.7725,75195.0082
2005-08-11 14:45:00,29.64,29.65,29.63,29.64,104313.54996276012,9.7725,9.7758,9.7692,9.7725,104313.55
2005-08-11 14:50:00,29.63,29.64,29.62,29.64,42171.68116141532,9.7692,9.7725,9.7659,9.7725,42171.6812
2005-08-11 14:55:00,29.64,29.64,29.61,29.62,67162.30703484661,9.7725,9.7725,9.7626,9.7659,67162.307
2005-08-11 15:00:00,29.61,29.65,29.61,29.64,178616.0358185871,9.7626,9.7758,9.7626,9.7725,178616.0358
2005-08-11 15:05:00,29.64,29.66,29.63,29.64,90591.01879118846,9.7725,9.7791,9.7692,9.7725,90591.0188
2005-08-11 15:10:00,29.65,29.7,29.65,29.68,165116.6352351711,9.7758,9.7922,9.7758,9.7856,165116.6352
2005-08-11 15:15:00,29.69,29.76,29.68,29.73,236629.9887390526,9.7889,9.812,9.7856,9.8021,236629.9887
2005-08-11 15:20:00,29.74,29.76,29.72,29.72,166343.8534700271,9.8054,9.812,9.7988,9.7988,166343.8535
2005-08-11 15:25:00,29.72,29.75,29.7,29.71,201263.7905163842,9.7988,9.8087,9.7922,9.7955,201263.7905
2005-08-11 15:30:00,29.72,29.73,29.7,29.7,383449.9157454615,9.7988,9.8021,9.7922,9.7922,383449.9157
2005-08-11 15:35:00,29.7,29.73,29.7,29.71,376755.9981007924,9.7922,9.8021,9.7922,9.7955,376755.9981
2005-08-11 15:40:00,29.71,29.72,29.7,29.7,272219.31754987664,9.7955,9.7988,9.7922,9.7922,272219.3175
2005-08-11 15:45:00,29.7,29.71,29.69,29.7,312940.6498882803,9.7922,9.7955,9.7889,9.7922,312940.6499
2005-08-11 15:50:00,29.7,29.71,29.65,29.66,309593.6910659458,9.7922,9.7955,9.7758,9.7791,309593.6911
2005-08-11 15:55:00,29.66,29.68,29.65,29.67,326663.18105985195,9.7791,9.7856,9.7758,9.7823,326663.1811
2005-08-12 09:30:00,29.59,29.68,29.59,29.64,233171.46462264023,9.756,9.7856,9.756,9.7725,233171.4646
2005-08-12 09:35:00,29.67,29.67,29.59,29.6,65488.82762367934,9.7823,9.7823,9.756,9.7593,65488.8276
2005-08-12 09:40:00,29.59,29.62,29.59,29.61,73521.52879728226,9.756,9.7659,9.756,9.7626,73521.5288
2005-08-12 09:45:00,29.6,29.61,29.59,29.6,92822.32467274484,9.7593,9.7626,9.756,9.7593,92822.3247
2005-08-12 09:50:00,29.61,29.62,29.58,29.62,407101.758089959,9.7626,9.7659,9.7527,9.7659,407101.7581
2005-08-12 09:55:00,29.62,29.62,29.61,29.61,97731.19761216883,9.7659,9.7659,9.7626,9.7626,97731.1976
2005-08-12 10:00:00,29.62,29.64,29.61,29.62,49534.99057055132,9.7659,9.7725,9.7626,9.7659,49534.9906
2005-08-12 10:05:00,29.63,29.65,29.6,29.61,49534.99057055132,9.7692,9.7758,9.7593,9.7626,49534.9906
2005-08-12 10:10:00,29.61,29.61,29.59,29.59,72852.13703281534,9.7626,9.7626,9.756,9.756,72852.137
2005-08-12 10:15:00,29.59,29.6,27.84,29.56,147043.0575945645,9.756,9.7593,9.179,9.7461,147043.0576
2005-08-12 10:20:00,29.56,29.6,29.55,29.56,86463.10291030919,9.7461,9.7593,9.7428,9.7461,86463.1029
2005-08-12 10:25:00,29.56,29.61,29.55,29.58,75083.44291437171,9.7461,9.7626,9.7428,9.7527,75083.4429
2005-08-12 10:30:00,29.58,29.59,29.56,29.58,159315.23994312453,9.7527,9.756,9.7461,9.7527,159315.2399
2005-08-12 10:35:00,29.58,29.6,29.56,29.58,271103.66460909846,9.7527,9.7593,9.7461,9.7527,271103.6646
2005-08-12 10:40:00,29.58,29.6,29.57,29.58,67831.69879931353,9.7527,9.7593,9.7494,9.7527,67831.6988
2005-08-12 10:45:00,29.58,29.61,29.57,29.61,88359.71290963209,9.7527,9.7626,9.7494,9.7626,88359.7129
2005-08-12 10:50:00,29.59,29.61,29.58,29.59,42952.63821996005,9.756,9.7626,9.7527,9.756,42952.6382
2005-08-12 10:55:00,29.58,29.62,29.58,29.6,67608.5682111579,9.7527,9.7659,9.7527,9.7593,67608.5682
2005-08-12 11:00:00,29.61,29.63,29.6,29.62,109333.98819626194,9.7626,9.7692,9.7593,9.7659,109333.9882
2005-08-12 11:05:00,29.63,29.63,29.58,29.61,55001.68998036442,9.7692,9.7692,9.7527,9.7626,55001.69
2005-08-12 11:10:00,29.6,29.61,29.58,29.58,33134.892341112034,9.7593,9.7626,9.7527,9.7527,33134.8923
2005-08-12 11:15:00,29.58,29.58,29.57,29.57,46857.42351268369,9.7527,9.7527,9.7494,9.7494,46857.4235
2005-08-12 11:20:00,29.57,29.58,29.56,29.58,35589.32881082404,9.7494,9.7527,9.7461,9.7527,35589.3288
2005-08-12 11:25:00,29.57,29.58,29.55,29.55,71959.6146801928,9.7494,9.7527,9.7428,9.7428,71959.6147
2005-08-12 11:30:00,29.55,29.57,29.55,29.56,83227.70938205245,9.7428,9.7494,9.7428,9.7461,83227.7094
2005-08-12 11:35:00,29.55,29.58,29.55,29.57,79434.48938340663,9.7428,9.7527,9.7428,9.7494,79434.4894
2005-08-12 11:40:00,29.56,29.57,29.53,29.54,114689.1223119972,9.7461,9.7494,9.7362,9.7395,114689.1223
2005-08-12 11:45:00,29.54,29.55,29.51,29.51,71513.35350388153,9.7395,9.7428,9.7296,9.7296,71513.3535
2005-08-12 11:50:00,29.51,29.52,29.41,29.44,165228.2005292489,9.7296,9.7329,9.6966,9.7065,165228.2005
2005-08-12 11:55:00,29.44,29.46,29.41,29.46,82893.01349981899,9.7065,9.7131,9.6966,9.7131,82893.0135
2005-08-12 12:00:00,29.45,29.53,29.42,29.44,71067.09232757025,9.7098,9.7362,9.6999,9.7065,71067.0923
2005-08-12 12:05:00,29.43,29.45,29.41,29.41,71959.6146801928,9.7032,9.7098,9.6966,9.6966,71959.6147
2005-08-12 12:10:00,29.42,29.45,29.41,29.44,70620.83115125899,9.6999,9.7098,9.6966,9.7065,70620.8312
2005-08-12 12:15:00,29.45,29.45,29.44,29.44,34138.9799878124,9.7098,9.7098,9.7065,9.7065,34138.98
2005-08-12 12:20:00,29.44,29.44,29.4,29.4,97954.32820032448,9.7065,9.7065,9.6933,9.6933,97954.3282
2005-08-12 12:25:00,29.4,29.43,29.37,29.41,132093.30818813687,9.6933,9.7032,9.6834,9.6966,132093.3082
2005-08-12 12:30:00,29.41,29.44,29.4,29.43,94607.36937798992,9.6966,9.7065,9.6933,9.7032,94607.3694
2005-08-12 12:35:00,29.42,29.44,29.4,29.44,93937.977613523,9.6999,9.7065,9.6933,9.7065,93937.9776
2005-08-12 12:40:00,29.43,29.45,29.4,29.44,279582.62695901265,9.7032,9.7098,9.6933,9.7065,279582.627
2005-08-12 12:45:00,29.44,29.46,29.44,29.44,26998.80116683203,9.7065,9.7131,9.7065,9.7065,26998.8012
2005-08-12 12:50:00,29.44,29.45,29.41,29.44,120713.6481921994,9.7065,9.7098,9.6966,9.7065,120713.6482
2005-08-12 12:55:00,29.44,29.47,29.44,29.46,70286.13526902553,9.7065,9.7164,9.7065,9.7131,70286.1353
2005-08-12 13:00:00,29.46,29.5,29.46,29.49,60914.65056648879,9.7131,9.7263,9.7131,9.723,60914.6506
2005-08-12 13:05:00,29.49,29.52,29.48,29.52,46411.162336372414,9.723,9.7329,9.7197,9.7329,46411.1623
2005-08-12 13:10:00,29.52,29.56,29.5,29.55,353104.1557562949,9.7329,9.7461,9.7263,9.7428,353104.1558
2005-08-12 13:15:00,29.56,29.58,29.55,29.57,115804.7752527754,9.7461,9.7527,9.7428,9.7494,115804.7753
2005-08-12 13:20:00,29.57,29.59,29.56,29.56,348753.10928726,9.7494,9.756,9.7461,9.7461,348753.1093
2005-08-12 13:25:00,29.55,29.57,29.52,29.52,59129.6058612437,9.7428,9.7494,9.7329,9.7329,59129.6059
2005-08-12 13:30:00,29.52,29.53,29.5,29.52,101747.54819897028,9.7329,9.7362,9.7263,9.7329,101747.5482
2005-08-12 13:35:00,29.52,29.52,29.49,29.49,66604.48056445752,9.7329,9.7329,9.723,9.723,66604.4806
2005-08-12 13:40:00,29.49,29.49,29.44,29.44,65935.08879999061,9.723,9.723,9.7065,9.7065,65935.0888
2005-08-12 13:45:00,29.44,29.46,29.44,29.45,134324.61406969323,9.7065,9.7131,9.7065,9.7098,134324.6141
2005-08-12 13:50:00,29.45,29.48,29.44,29.47,44402.98704297168,9.7098,9.7197,9.7065,9.7164,44402.987
2005-08-12 13:55:00,29.46,29.48,29.46,29.46,33023.32704703422,9.7131,9.7197,9.7131,9.7131,33023.327
2005-08-12 14:00:00,29.47,29.47,29.44,29.46,83673.97055836373,9.7164,9.7164,9.7065,9.7131,83673.9706
2005-08-12 14:05:00,29.46,29.48,29.44,29.45,181405.16817053256,9.7131,9.7197,9.7065,9.7098,181405.1682
2005-08-12 14:10:00,29.44,29.47,29.44,29.44,48865.59880608442,9.7065,9.7164,9.7065,9.7065,48865.5988
2005-08-12 14:15:00,29.45,29.47,29.44,29.45,36035.58998713531,9.7098,9.7164,9.7065,9.7098,36035.59
2005-08-12 14:20:00,29.46,29.52,29.45,29.47,77091.61820777245,9.7131,9.7329,9.7098,9.7164,77091.6182
2005-08-12 14:25:00,29.48,29.49,29.44,29.45,59910.56291978843,9.7197,9.723,9.7065,9.7098,59910.5629
2005-08-12 14:30:00,29.46,29.55,29.45,29.54,201375.35581046203,9.7131,9.7428,9.7098,9.7395,201375.3558
2005-08-12 14:35:00,29.54,29.57,29.53,29.56,214540.06051164452,9.7395,9.7494,9.7362,9.7461,214540.0605
2005-08-12 14:40:00,29.56,29.59,29.54,29.59,119151.73407510994,9.7461,9.756,9.7395,9.756,119151.7341
2005-08-12 14:45:00,29.59,29.62,29.46,29.6,140460.70524397324,9.756,9.7659,9.7131,9.7593,140460.7052
2005-08-12 14:50:00,29.6,29.61,29.55,29.56,101635.98290489247,9.7593,9.7626,9.7428,9.7461,101635.9829
2005-08-12 14:55:00,29.55,29.56,29.54,29.55,83227.70938205245,9.7428,9.7461,9.7395,9.7428,83227.7094
2005-08-12 15:00:00,29.55,29.58,29.54,29.58,99627.80761149172,9.7428,9.7527,9.7395,9.7527,99627.8076
2005-08-12 15:05:00,29.57,29.58,29.57,29.57,129415.74113026923,9.7494,9.7527,9.7494,9.7494,129415.7411
2005-08-12 15:10:00,29.57,29.61,29.57,29.61,130977.65524735868,9.7494,9.7626,9.7494,9.7626,130977.6552
2005-08-12 15:15:00,29.61,29.61,29.56,29.58,82000.49114719644,9.7626,9.7626,9.7461,9.7527,82000.4911
2005-08-12 15:20:00,29.58,29.7,29.58,29.63,193565.7852250148,9.7527,9.7922,9.7527,9.7692,193565.7852
2005-08-12 15:25:00,29.64,29.69,29.64,29.68,107214.2476087834,9.7725,9.7889,9.7725,9.7856,107214.2476
2005-08-12 15:30:00,29.67,29.7,29.65,29.65,165116.6352351711,9.7823,9.7922,9.7758,9.7758,165116.6352
2005-08-12 15:35:00,29.66,29.67,29.61,29.64,147043.0575945645,9.7791,9.7823,9.7626,9.7725,147043.0576
2005-08-12 15:40:00,29.63,29.65,29.61,29.64,136109.65877493832,9.7692,9.7758,9.7626,9.7725,136109.6588
2005-08-12 15:45:00,29.64,29.66,29.63,29.65,216882.9316872788,9.7725,9.7791,9.7692,9.7758,216882.9317
2005-08-12 15:50:00,29.66,29.69,29.62,29.65,309593.6910659458,9.7791,9.7889,9.7659,9.7758,309593.6911
2005-08-12 15:55:00,29.64,29.66,29.62,29.62,423278.7257312426,9.7725,9.7791,9.7659,9.7659,423278.7257
2005-08-15 09:30:00,29.62,29.77,29.62,29.77,209184.9263959093,9.7659,9.8153,9.7659,9.8153,209184.9264
2005-08-15 09:35:00,29.77,29.8,29.76,29.79,196801.17875327147,9.8153,9.8252,9.812,9.8219,196801.1788
2005-08-15 09:40:00,29.79,29.81,29.78,29.81,175715.33817256382,9.8219,9.8285,9.8186,9.8285,175715.3382
2005-08-15 09:45:00,29.8,29.81,29.72,29.73,116585.73231132011,9.8252,9.8285,9.7988,9.8021,116585.7323
2005-08-15 09:50:00,29.72,29.74,29.7,29.73,97954.32820032448,9.7988,9.8054,9.7922,9.8021,97954.3282
2005-08-15 09:55:00,29.72,29.73,29.72,29.73,76310.66114922772,9.7988,9.8021,9.7988,9.8021,76310.6611
2005-08-15 10:00:00,29.72,29.75,29.69,29.69,105987.0293739274,9.7988,9.8087,9.7889,9.7889,105987.0294
2005-08-15 10:05:00,29.69,29.69,29.67,29.67,92487.62879051136,9.7889,9.7889,9.7823,9.7823,92487.6288
2005-08-15 10:10:00,29.68,29.68,29.61,29.61,65265.697035523706,9.7856,9.7856,9.7626,9.7626,65265.697
2005-08-15 10:15:00,29.61,29.64,29.58,29.64,173930.29346731873,9.7626,9.7725,9.7527,9.7725,173930.2935
2005-08-15 10:20:00,29.63,29.65,29.56,29.57,276235.6681366781,9.7692,9.7758,9.7461,9.7494,276235.6681
2005-08-15 10:25:00,29.57,29.65,29.57,29.65,119932.69113365468,9.7494,9.7758,9.7494,9.7758,119932.6911
2005-08-15 10:30:00,29.66,29.69,29.64,29.64,64038.4788006677,9.7791,9.7889,9.7725,9.7725,64038.4788
2005-08-15 10:35:00,29.64,29.68,29.63,29.66,112680.94701859647,9.7725,9.7856,9.7692,9.7791,112680.947
2005-08-15 10:40:00,29.66,29.67,29.64,29.66,58460.21409677679,9.7791,9.7823,9.7725,9.7791,58460.2141
2005-08-15 10:45:00,29.66,29.69,29.65,29.69,74190.92056174917,9.7791,9.7889,9.7758,9.7889,74190.9206
2005-08-15 10:50:00,29.69,29.74,29.69,29.74,56005.77762706479,9.7889,9.8054,9.7889,9.8054,56005.7776
2005-08-15 10:55:00,29.74,29.74,29.7,29.71,85012.75408729754,9.8054,9.8054,9.7922,9.7955,85012.7541
2005-08-15 11:00:00,29.74,29.75,29.7,29.73,120267.38701588812,9.8054,9.8087,9.7922,9.8021,120267.387
2005-08-15 11:05:00,29.74,29.75,29.73,29.74,47303.68468899496,9.8054,9.8087,9.8021,9.8054,47303.6847
2005-08-15 11:10:00,29.75,29.75,29.71,29.73,73856.22467951571,9.8087,9.8087,9.7955,9.8021,73856.2247
2005-08-15 11:15:00,29.73,29.74,29.66,29.67,68835.7864460139,9.8021,9.8054,9.7791,9.7823,68835.7864
2005-08-15 11:20:00,29.66,29.67,29.65,29.66,36816.54704568004,9.7791,9.7823,9.7758,9.7791,36816.547
2005-08-15 11:25:00,29.65,29.67,29.65,29.65,106767.98643247211,9.7758,9.7823,9.7758,9.7758,106767.9864
2005-08-15 11:30:00,29.64,29.65,29.58,29.59,144588.6211248525,9.7725,9.7758,9.7527,9.756,144588.6211
2005-08-15 11:35:00,29.59,29.61,29.58,29.58,79322.92408932881,9.756,9.7626,9.7527,9.7527,79322.9241
2005-08-15 11:40:00,29.58,29.59,29.53,29.54,95165.195848379,9.7527,9.756,9.7362,9.7395,95165.1958
2005-08-15 11:45:00,29.53,29.6,29.53,29.59,45518.63998374987,9.7362,9.7593,9.7362,9.756,45518.64
2005-08-15 11:50:00,29.6,29.6,29.57,29.58,40386.63645617022,9.7593,9.7593,9.7494,9.7527,40386.6365
2005-08-15 11:55:00,29.58,29.59,29.57,29.57,55782.64703890915,9.7527,9.756,9.7494,9.7494,55782.647
2005-08-15 12:00:00,29.58,29.65,29.58,29.64,116027.90584093104,9.7527,9.7758,9.7527,9.7725,116027.9058
2005-08-15 12:05:00,29.65,29.65,29.61,29.61,50985.339393562965,9.7758,9.7758,9.7626,9.7626,50985.3394
2005-08-15 12:10:00,29.61,29.65,29.61,29.65,71290.2229157259,9.7626,9.7758,9.7626,9.7758,71290.2229
2005-08-15 12:15:00,29.65,29.7,29.65,29.66,93491.71643721174,9.7758,9.7922,9.7758,9.7791,93491.7164
2005-08-15 12:20:00,29.66,29.7,29.66,29.68,82446.75232350772,9.7791,9.7922,9.7791,9.7856,82446.7523
2005-08-15 12:25:00,29.68,29.71,29.68,29.7,44291.42174889387,9.7856,9.7955,9.7856,9.7922,44291.4217
2005-08-15 12:30:00,29.7,29.75,29.7,29.7,89586.93114448809,9.7922,9.8087,9.7922,9.7922,89586.9311
2005-08-15 12:35:00,29.7,29.71,29.69,29.69,63369.08703620079,9.7922,9.7955,9.7889,9.7889,63369.087
2005-08-15 12:40:00,29.7,29.7,29.66,29.66,87132.4946747761,9.7922,9.7922,9.7791,9.7791,87132.4947
2005-08-15 12:45:00,29.67,29.68,29.65,29.66,92487.62879051136,9.7823,9.7856,9.7758,9.7791,92487.6288
2005-08-15 12:50:00,29.65,29.66,29.64,29.65,74748.74703213826,9.7758,9.7791,9.7725,9.7758,74748.747
2005-08-15 12:55:00,29.65,29.67,29.65,29.67,94049.54290760084,9.7758,9.7823,9.7758,9.7823,94049.5429
2005-08-15 13:00:00,29.67,29.7,29.65,29.7,114800.68760607504,9.7823,9.7922,9.7758,9.7922,114800.6876
2005-08-15 13:05:00,29.7,29.7,29.67,29.67,41613.85469102622,9.7922,9.7922,9.7823,9.7823,41613.8547
2005-08-15 13:10:00,29.67,29.68,29.67,29.68,34250.54528189022,9.7823,9.7856,9.7823,9.7856,34250.5453
2005-08-15 13:15:00,29.68,29.71,29.68,29.69,88582.84349778773,9.7856,9.7955,9.7856,9.7889,88582.8435
2005-08-15 13:20:00,29.68,29.73,29.68,29.71,113573.46937121903,9.7856,9.8021,9.7856,9.7955,113573.4694
2005-08-15 13:25:00,29.71,29.75,29.7,29.73,64373.17468290116,9.7955,9.8087,9.7922,9.8021,64373.1747
2005-08-15 13:30:00,29.73,29.78,29.73,29.78,70843.96173941462,9.8021,9.8186,9.8021,9.8186,70843.9617
2005-08-15 13:35:00,29.77,29.78,29.76,29.76,27891.32351945457,9.8153,9.8186,9.812,9.812,27891.3235
2005-08-15 13:40:00,29.75,29.77,29.75,29.76,62476.564683578246,9.8087,9.8153,9.8087,9.812,62476.5647
2005-08-15 13:45:00,29.75,29.79,29.75,29.77,88471.27820370991,9.8087,9.8219,9.8087,9.8153,88471.2782
2005-08-15 13:50:00,29.77,29.78,29.75,29.75,39159.41822131423,9.8153,9.8186,9.8087,9.8087,39159.4182
2005-08-15 13:55:00,29.75,29.78,29.74,29.75,64373.17468290116,9.8087,9.8186,9.8054,9.8087,64373.1747
2005-08-15 14:00:00,29.75,29.78,29.75,29.77,77872.57526631717,9.8087,9.8186,9.8087,9.8153,77872.5753
2005-08-15 14:05:00,29.77,29.77,29.75,29.76,39270.98351539204,9.8153,9.8153,9.8087,9.812,39270.9835
2005-08-15 14:10:00,29.76,29.76,29.72,29.73,75975.96526699426,9.812,9.812,9.7988,9.8021,75975.9653
2005-08-15 14:15:00,29.74,29.74,29.71,29.71,55671.08174483133,9.8054,9.8054,9.7955,9.7955,55671.0817
2005-08-15 14:20:00,29.72,29.72,29.7,29.7,111676.85937189612,9.7988,9.7988,9.7922,9.7922,111676.8594
2005-08-15 14:25:00,29.7,29.74,29.7,29.7,103867.28878644884,9.7922,9.8054,9.7922,9.7922,103867.2888
2005-08-15 14:30:00,29.7,29.7,29.68,29.69,135663.39759862705,9.7922,9.7922,9.7856,9.7889,135663.3976
2005-08-15 14:35:00,29.69,29.7,29.68,29.7,106433.29055023866,9.7889,9.7922,9.7856,9.7922,106433.2906
2005-08-15 14:40:00,29.7,29.74,29.7,29.72,108664.59643179504,9.7922,9.8054,9.7922,9.7988,108664.5964
2005-08-15 14:45:00,29.72,29.75,29.7,29.7,76980.05291369463,9.7988,9.8087,9.7922,9.7922,76980.0529
2005-08-15 14:50:00,29.7,29.72,29.7,29.7,106767.98643247211,9.7922,9.7988,9.7922,9.7922,106767.9864
2005-08-15 14:55:00,29.7,29.73,29.7,29.71,72740.57173873753,9.7922,9.8021,9.7922,9.7955,72740.5717
2005-08-15 15:00:00,29.71,29.73,29.67,29.67,116362.60172316448,9.7955,9.8021,9.7823,9.7823,116362.6017
2005-08-15 15:05:00,29.67,29.68,29.64,29.65,88694.40879186554,9.7823,9.7856,9.7725,9.7758,88694.4088
2005-08-15 15:10:00,29.65,29.65,29.62,29.63,75529.704090683,9.7758,9.7758,9.7659,9.7692,75529.7041
2005-08-15 15:15:00,29.62,29.66,29.61,29.64,170471.76935090637,9.7659,9.7791,9.7626,9.7725,170471.7694
2005-08-15 15:20:00,29.64,29.65,29.62,29.62,71513.35350388153,9.7725,9.7758,9.7659,9.7659,71513.3535
2005-08-15 15:25:00,29.62,29.63,29.62,29.63,57344.56115599861,9.7659,9.7692,9.7659,9.7692,57344.5612
2005-08-15 15:30:00,29.63,29.63,29.61,29.61,123837.47642637831,9.7692,9.7692,9.7626,9.7626,123837.4764
2005-08-15 15:35:00,29.61,29.61,29.58,29.59,347749.02164055966,9.7626,9.7626,9.7527,9.756,347749.0216
2005-08-15 15:40:00,29.58,29.59,29.57,29.58,139568.1828913507,9.7527,9.756,9.7494,9.7527,139568.1829
2005-08-15 15:45:00,29.58,29.58,29.56,29.56,121383.03995666633,9.7527,9.7527,9.7461,9.7461,121383.04
2005-08-15 15:50:00,29.56,29.6,29.56,29.58,295982.72518845194,9.7461,9.7593,9.7461,9.7527,295982.7252
2005-08-15 15:55:00,29.58,29.58,29.57,29.57,361136.85692989785,9.7527,9.7527,9.7494,9.7494,361136.8569
2005-08-16 09:30:00,29.58,29.59,29.51,29.59,284603.0651925145,9.7527,9.756,9.7296,9.756,284603.0652
2005-08-16 09:35:00,29.58,29.59,29.56,29.57,171475.85699760672,9.7527,9.756,9.7461,9.7494,171475.857
2005-08-16 09:40:00,29.57,29.59,29.56,29.58,178058.209348198,9.7494,9.756,9.7461,9.7527,178058.2093
2005-08-16 09:45:00,29.57,29.62,29.57,29.6,127407.5658368685,9.7494,9.7659,9.7494,9.7593,127407.5658
2005-08-16 09:50:00,29.61,29.61,29.51,29.58,265413.8346111297,9.7626,9.7626,9.7296,9.7527,265413.8346
2005-08-16 09:55:00,29.58,29.61,29.57,29.61,115358.51407646413,9.7527,9.7626,9.7494,9.7626,115358.5141
2005-08-16 10:00:00,29.61,29.62,29.57,29.58,140795.4011262067,9.7626,9.7659,9.7494,9.7527,140795.4011
2005-08-16 10:05:00,29.58,29.61,29.57,29.61,177611.94817188673,9.7527,9.7626,9.7494,9.7626,177611.9482
2005-08-16 10:10:00,29.61,29.61,29.57,29.59,101189.7217285812,9.7626,9.7626,9.7494,9.756,101189.7217
2005-08-16 10:15:00,29.58,29.59,29.56,29.56,81442.66467680736,9.7527,9.756,9.7461,9.7461,81442.6647
2005-08-16 10:20:00,29.56,29.59,29.55,29.57,80996.40350049609,9.7461,9.756,9.7428,9.7494,80996.4035
2005-08-16 10:25:00,29.57,29.59,29.57,29.59,210746.8405129988,9.7494,9.756,9.7494,9.756,210746.8405
2005-08-16 10:30:00,29.58,29.59,29.57,29.57,70397.70056310335,9.7527,9.756,9.7494,9.7494,70397.7006
2005-08-16 10:35:00,29.58,29.59,29.56,29.57,80327.01173602918,9.7527,9.756,9.7461,9.7494,80327.0117
2005-08-16 10:40:00,29.56,29.58,29.55,29.56,84231.79702875282,9.7461,9.7527,9.7428,9.7461,84231.797
2005-08-16 10:45:00,29.56,29.57,29.53,29.54,62476.564683578246,9.7461,9.7494,9.7362,9.7395,62476.5647
2005-08-16 10:50:00,29.54,29.54,29.53,29.53,84343.36232283064,9.7395,9.7395,9.7362,9.7362,84343.3623
2005-08-16 10:55:00,29.53,29.55,29.51,29.54,109891.81466665104,9.7362,9.7428,9.7296,9.7395,109891.8147
2005-08-16 11:00:00,29.54,29.55,29.53,29.53,43733.59527850477,9.7395,9.7428,9.7362,9.7362,43733.5953
2005-08-16 11:05:00,29.53,29.57,29.53,29.57,79657.61997156226,9.7362,9.7494,9.7362,9.7494,79657.62
2005-08-16 11:10:00,29.57,29.59,29.57,29.58,71067.09232757025,9.7494,9.756,9.7494,9.7527,71067.0923
2005-08-16 11:15:00,29.58,29.6,29.58,29.59,76422.22644330554,9.7527,9.7593,9.7527,9.756,76422.2264
2005-08-16 11:20:00,29.59,29.6,29.57,29.57,118370.77701656522,9.756,9.7593,9.7494,9.7494,118370.777
2005-08-16 11:25:00,29.57,29.58,29.53,29.55,69951.43938679207,9.7494,9.7527,9.7362,9.7428,69951.4394
2005-08-16 11:30:00,29.55,29.56,29.54,29.54,64150.04409474552,9.7428,9.7461,9.7395,9.7395,64150.0441
2005-08-16 11:35:00,29.55,29.55,29.54,29.55,23094.015874108387,9.7428,9.7428,9.7395,9.7428,23094.0159
2005-08-16 11:40:00,29.55,29.56,29.54,29.54,56117.342921142605,9.7428,9.7461,9.7395,9.7395,56117.3429
2005-08-16 11:45:00,29.54,29.55,29.54,29.55,59687.4323316328,9.7395,9.7428,9.7395,9.7428,59687.4323
2005-08-16 11:50:00,29.54,29.55,29.52,29.53,86351.53761623136,9.7395,9.7428,9.7329,9.7362,86351.5376
2005-08-16 11:55:00,29.53,29.53,29.5,29.5,40944.46292655932,9.7362,9.7362,9.7263,9.7263,40944.4629
2005-08-16 12:00:00,29.5,29.53,29.47,29.5,111899.98996005175,9.7263,9.7362,9.7164,9.7263,111899.99
2005-08-16 12:05:00,29.5,29.52,29.47,29.51,105987.0293739274,9.7263,9.7329,9.7164,9.7296,105987.0294
2005-08-16 12:10:00,29.51,29.51,29.49,29.51,45964.90116006114,9.7296,9.7296,9.723,9.7296,45964.9012
2005-08-16 12:15:00,29.52,29.53,29.5,29.52,45741.7705719055,9.7329,9.7362,9.7263,9.7329,45741.7706
2005-08-16 12:20:00,29.52,29.52,29.45,29.46,66827.61115261316,9.7329,9.7329,9.7098,9.7131,66827.6112
2005-08-16 12:25:00,29.46,29.53,29.46,29.53,59241.17115532152,9.7131,9.7362,9.7131,9.7362,59241.1712
2005-08-16 12:30:00,29.53,29.59,29.53,29.57,64819.43585921243,9.7362,9.756,9.7362,9.7494,64819.4359
2005-08-16 12:35:00,29.57,29.57,29.55,29.57,49646.55586462915,9.7494,9.7494,9.7428,9.7494,49646.5559
2005-08-16 12:40:00,29.57,29.57,29.53,29.55,68724.22115193607,9.7494,9.7494,9.7362,9.7428,68724.2212
2005-08-16 12:45:00,29.57,29.57,29.55,29.55,49534.99057055132,9.7494,9.7494,9.7428,9.7428,49534.9906
2005-08-16 12:50:00,29.56,29.56,29.55,29.56,30345.759989166578,9.7461,9.7461,9.7428,9.7461,30345.76
2005-08-16 12:55:00,29.56,29.58,29.55,29.58,57790.82233230988,9.7461,9.7527,9.7428,9.7527,57790.8223
2005-08-16 13:00:00,29.57,29.58,29.56,29.58,69058.91703416953,9.7494,9.7527,9.7461,9.7527,69058.917
2005-08-16 13:05:00,29.58,29.58,29.57,29.58,17069.4899939062,9.7527,9.7527,9.7494,9.7527,17069.49
2005-08-16 13:10:00,29.57,29.59,29.57,29.59,46299.5970422946,9.7494,9.756,9.7494,9.756,46299.597
2005-08-16 13:15:00,29.58,29.59,29.57,29.59,39940.37527985895,9.7527,9.756,9.7494,9.756,39940.3753
2005-08-16 13:20:00,29.59,29.6,29.58,29.6,34585.24116412368,9.756,9.7593,9.7527,9.7593,34585.2412
2005-08-16 13:25:00,29.6,29.6,29.58,29.58,46634.29292452805,9.7593,9.7593,9.7527,9.7527,46634.2929
2005-08-16 13:30:00,29.58,29.6,29.58,29.6,42283.246455493136,9.7527,9.7593,9.7527,9.7593,42283.2465
2005-08-16 13:35:00,29.59,29.6,29.57,29.58,70955.52703349244,9.756,9.7593,9.7494,9.7527,70955.527
2005-08-16 13:40:00,29.58,29.58,29.55,29.55,25994.713520131663,9.7527,9.7527,9.7428,9.7428,25994.7135
2005-08-16 13:45:00,29.56,29.58,29.56,29.57,31015.151753633487,9.7461,9.7527,9.7461,9.7494,31015.1518
2005-08-16 13:50:00,29.56,29.57,29.55,29.57,37820.6346923804,9.7461,9.7494,9.7428,9.7494,37820.6347
2005-08-16 13:55:00,29.56,29.57,29.53,29.53,35143.067634512765,9.7461,9.7494,9.7362,9.7362,35143.0676
2005-08-16 14:00:00,29.53,29.54,29.53,29.53,34808.37175227931,9.7362,9.7395,9.7362,9.7362,34808.3718
2005-08-16 14:05:00,29.54,29.54,29.53,29.53,29676.36822469967,9.7395,9.7395,9.7362,9.7362,29676.3682
2005-08-16 14:10:00,29.53,29.53,29.5,29.52,66046.65409406844,9.7362,9.7362,9.7263,9.7329,66046.6541
2005-08-16 14:15:00,29.52,29.53,29.5,29.53,56452.03880337606,9.7329,9.7362,9.7263,9.7362,56452.0388
2005-08-16 14:20:00,29.54,29.57,29.52,29.56,140349.1399498954,9.7395,9.7494,9.7329,9.7461,140349.1399
2005-08-16 14:25:00,29.56,29.57,29.55,29.56,43845.160572582594,9.7461,9.7494,9.7428,9.7461,43845.1606
2005-08-16 14:30:00,29.56,29.59,29.54,29.59,80884.83820641827,9.7461,9.756,9.7395,9.756,80884.8382
2005-08-16 14:35:00,29.59,29.61,29.58,29.6,106544.85584431648,9.756,9.7626,9.7527,9.7593,106544.8558
2005-08-16 14:40:00,29.6,29.64,29.6,29.64,62141.86880134479,9.7593,9.7725,9.7593,9.7725,62141.8688
2005-08-16 14:45:00,29.63,29.64,29.62,29.64,121271.47466258849,9.7692,9.7725,9.7659,9.7725,121271.4747
2005-08-16 14:50:00,29.63,29.7,29.63,29.69,151394.10406359943,9.7692,9.7922,9.7692,9.7889,151394.1041
2005-08-16 14:55:00,29.7,29.7,29.66,29.68,89140.66996817682,9.7922,9.7922,9.7791,9.7856,89140.67
2005-08-16 15:00:00,29.67,29.71,29.67,29.71,69058.91703416953,9.7823,9.7955,9.7823,9.7955,69058.917
2005-08-16 15:05:00,29.71,29.82,29.71,29.78,297098.3781292301,9.7955,9.8318,9.7955,9.8186,297098.3781
2005-08-16 15:10:00,29.79,29.79,29.73,29.74,93380.15114313392,9.8219,9.8219,9.8021,9.8054,93380.1511
2005-08-16 15:15:00,29.74,29.77,29.72,29.72,148716.5370057318,9.8054,9.8153,9.7988,9.7988,148716.537
2005-08-16 15:20:00,29.73,29.73,29.57,29.61,180401.08052383212,9.8021,9.8021,9.7494,9.7626,180401.0805
2005-08-16 15:25:00,29.61,29.62,29.59,29.62,108329.90054956156,9.7626,9.7659,9.756,9.7659,108329.9005
2005-08-16 15:30:00,29.61,29.62,29.58,29.6,181405.16817053256,9.7626,9.7659,9.7527,9.7593,181405.1682
2005-08-16 15:35:00,29.61,29.61,29.59,29.59,147266.18818272016,9.7626,9.7626,9.756,9.756,147266.1882
2005-08-16 15:40:00,29.6,29.67,29.59,29.67,141687.92347882924,9.7593,9.7823,9.756,9.7823,141687.9235
2005-08-16 15:45:00,29.67,29.7,29.66,29.66,176719.42581926417,9.7823,9.7922,9.7791,9.7791,176719.4258
2005-08-16 15:50:00,29.67,29.67,29.61,29.63,192896.39346054784,9.7823,9.7823,9.7626,9.7692,192896.3935
2005-08-16 15:55:00,29.61,29.7,29.61,29.61,422274.63808454224,9.7626,9.7922,9.7626,9.7626,422274.6381
2005-08-17 09:30:00,29.59,29.62,29.5,29.58,258719.91696646065,9.756,9.7659,9.7263,9.7527,258719.917
2005-08-17 09:35:00,29.58,29.67,29.53,29.67,196354.9175769602,9.7527,9.7823,9.7362,9.7823,196354.9176
2005-08-17 09:40:00,29.68,29.68,29.58,29.58,122275.56230928886,9.7856,9.7856,9.7527,9.7527,122275.5623
2005-08-17 09:45:00,29.58,29.6,29.45,29.56,236406.85815089697,9.7527,9.7593,9.7098,9.7461,236406.8582
2005-08-17 09:50:00,29.57,29.59,29.5,29.53,149051.23288796525,9.7494,9.756,9.7263,9.7362,149051.2329
2005-08-17 09:55:00,29.53,29.55,29.51,29.54,101189.7217285812,9.7362,9.7428,9.7296,9.7395,101189.7217
2005-08-17 10:00:00,29.54,29.58,29.54,29.57,101189.7217285812,9.7395,9.7527,9.7395,9.7494,101189.7217
2005-08-17 10:05:00,29.57,29.59,29.57,29.59,140014.44406766197,9.7494,9.756,9.7494,9.756,140014.4441
2005-08-17 10:10:00,29.58,29.6,29.56,29.56,79657.61997156226,9.7527,9.7593,9.7461,9.7461,79657.62
2005-08-17 10:15:00,29.58,29.64,29.56,29.61,71959.6146801928,9.7527,9.7725,9.7461,9.7626,71959.6147
2005-08-17 10:20:00,29.61,29.67,29.6,29.66,65488.82762367934,9.7626,9.7823,9.7593,9.7791,65488.8276
2005-08-17 10:25:00,29.66,29.66,29.61,29.64,66269.78468222407,9.7791,9.7791,9.7626,9.7725,66269.7847
2005-08-17 10:30:00,29.63,29.63,29.5,29.54,141799.48877290706,9.7692,9.7692,9.7263,9.7395,141799.4888
2005-08-17 10:35:00,29.54,29.61,29.53,29.56,64596.30527105679,9.7395,9.7626,9.7362,9.7461,64596.3053
2005-08-17 10:40:00,29.58,29.6,29.55,29.59,101859.1134930481,9.7527,9.7593,9.7428,9.756,101859.1135
2005-08-17 10:45:00,29.58,29.61,29.57,29.61,49869.68645278478,9.7527,9.7626,9.7494,9.7626,49869.6865
2005-08-17 10:50:00,29.61,29.61,29.58,29.61,41279.15880879277,9.7626,9.7626,9.7527,9.7626,41279.1588
2005-08-17 10:55:00,29.61,29.61,29.58,29.58,359351.81222465273,9.7626,9.7626,9.7527,9.7527,359351.8122
2005-08-17 11:00:00,29.59,29.61,29.57,29.59,62922.82585988952,9.756,9.7626,9.7494,9.756,62922.8259
2005-08-17 11:05:00,29.59,29.61,29.57,29.58,41279.15880879277,9.756,9.7626,9.7494,9.7527,41279.1588
2005-08-17 11:10:00,29.57,29.6,29.55,29.6,71848.04938611499,9.7494,9.7593,9.7428,9.7593,71848.0494
2005-08-17 11:15:00,29.6,29.61,29.56,29.58,68054.82938746916,9.7593,9.7626,9.7461,9.7527,68054.8294
2005-08-17 11:20:00,29.57,29.6,29.57,29.6,104982.94172722702,9.7494,9.7593,9.7494,9.7593,104982.9417
2005-08-17 11:25:00,29.6,29.61,29.55,29.55,31572.97822402258,9.7593,9.7626,9.7428,9.7428,31572.9782
2005-08-17 11:30:00,29.55,29.57,29.53,29.57,23428.711756341843,9.7428,9.7494,9.7362,9.7494,23428.7118
2005-08-17 11:35:00,29.56,29.58,29.51,29.55,23205.581168186207,9.7461,9.7527,9.7296,9.7428,23205.5812
2005-08-17 11:40:00,29.55,29.56,29.54,29.55,24321.23410896439,9.7428,9.7461,9.7395,9.7428,24321.2341
2005-08-17 11:45:00,29.55,29.58,29.54,29.58,32465.500576645125,9.7428,9.7527,9.7395,9.7527,32465.5006
2005-08-17 11:50:00,29.58,29.58,29.56,29.56,23317.146462264023,9.7527,9.7527,9.7461,9.7461,23317.1465
2005-08-17 11:55:00,29.57,29.59,29.57,29.58,28895.41116615494,9.7494,9.756,9.7494,9.7527,28895.4112
2005-08-17 12:00:00,29.59,29.59,29.57,29.57,65265.697035523706,9.756,9.756,9.7494,9.7494,65265.697
2005-08-17 12:05:00,29.57,29.58,29.56,29.57,130196.69818881396,9.7494,9.7527,9.7461,9.7494,130196.6982
2005-08-17 12:10:00,29.57,29.58,29.56,29.56,31126.717047711307,9.7494,9.7527,9.7461,9.7461,31126.717
2005-08-17 12:15:00,29.56,29.6,29.56,29.59,194793.0034598708,9.7461,9.7593,9.7461,9.756,194793.0035
2005-08-17 12:20:00,29.59,29.6,29.59,29.6,26217.8441082873,9.756,9.7593,9.756,9.7593,26217.8441
2005-08-17 12:25:00,29.6,29.6,29.58,29.59,31015.151753633487,9.7593,9.7593,9.7527,9.756,31015.1518
2005-08-17 12:30:00,29.59,29.61,29.58,29.61,69058.91703416953,9.756,9.7626,9.7527,9.7626,69058.917
2005-08-17 12:35:00,29.6,29.61,29.59,29.6,26887.23587275421,9.7593,9.7626,9.756,9.7593,26887.2359
2005-08-17 12:40:00,29.61,29.61,29.58,29.6,30011.06410693312,9.7626,9.7626,9.7527,9.7593,30011.0641
2005-08-17 12:45:00,29.61,29.61,29.6,29.6,34362.11057596804,9.7626,9.7626,9.7593,9.7593,34362.1106
2005-08-17 12:50:00,29.61,29.61,29.59,29.59,31796.108812178216,9.7626,9.7626,9.756,9.756,31796.1088
2005-08-17 12:55:00,29.59,29.59,29.58,29.58,23651.84234449748,9.756,9.756,9.7527,9.7527,23651.8423
2005-08-17 13:00:00,29.59,29.6,29.58,29.59,37262.80822199131,9.756,9.7593,9.7527,9.756,37262.8082
2005-08-17 13:05:00,29.6,29.6,29.58,29.58,24209.66881488657,9.7593,9.7593,9.7527,9.7527,24209.6688
2005-08-17 13:10:00,29.58,29.59,29.55,29.57,26552.53999052076,9.7527,9.756,9.7428,9.7494,26552.54
2005-08-17 13:15:00,29.57,29.59,29.56,29.58,48307.77233569532,9.7494,9.756,9.7461,9.7527,48307.7723
2005-08-17 13:20:00,29.58,29.62,29.58,29.61,63703.78291843425,9.7527,9.7659,9.7527,9.7626,63703.7829
2005-08-17 13:25:00,29.61,29.62,29.6,29.6,27333.497049065485,9.7626,9.7659,9.7593,9.7593,27333.497
2005-08-17 13:30:00,29.61,29.63,29.61,29.62,70620.83115125899,9.7626,9.7692,9.7626,9.7659,70620.8312
2005-08-17 13:35:00,29.62,29.62,29.6,29.61,16176.967641283654,9.7659,9.7659,9.7593,9.7626,16176.9676
2005-08-17 13:40:00,29.61,29.61,29.57,29.58,80773.27291234044,9.7626,9.7626,9.7494,9.7527,80773.2729
2005-08-17 13:45:00,29.59,29.59,29.55,29.56,103421.02761013756,9.756,9.756,9.7428,9.7461,103421.0276
2005-08-17 13:50:00,29.57,29.58,29.55,29.56,115581.64466461976,9.7494,9.7527,9.7428,9.7461,115581.6447
2005-08-17 13:55:00,29.56,29.6,29.56,29.59,54778.55939220879,9.7461,9.7593,9.7461,9.756,54778.5594
2005-08-17 14:00:00,29.59,29.63,29.58,29.63,79992.31585379572,9.756,9.7692,9.7527,9.7692,79992.3159
2005-08-17 14:05:00,29.62,29.64,29.59,29.61,102305.3746693594,9.7659,9.7725,9.756,9.7626,102305.3747
2005-08-17 14:10:00,29.61,29.61,29.58,29.58,122944.95407375575,9.7626,9.7626,9.7527,9.7527,122944.9541
2005-08-17 14:15:00,29.58,29.63,29.58,29.62,73967.78997359354,9.7527,9.7692,9.7527,9.7659,73967.79
2005-08-17 14:20:00,29.63,29.63,29.6,29.61,94272.67349575646,9.7692,9.7692,9.7593,9.7626,94272.6735
2005-08-17 14:25:00,29.61,29.64,29.61,29.61,71959.6146801928,9.7626,9.7725,9.7626,9.7626,71959.6147
2005-08-17 14:30:00,29.61,29.62,29.59,29.59,97396.50172993538,9.7626,9.7659,9.756,9.756,97396.5017
2005-08-17 14:35:00,29.59,29.6,29.57,29.59,108664.59643179504,9.756,9.7593,9.7494,9.756,108664.5964
2005-08-17 14:40:00,29.59,29.61,29.55,29.58,163889.4170003151,9.756,9.7626,9.7428,9.7527,163889.417
2005-08-17 14:45:00,29.57,29.62,29.57,29.62,88917.53938002119,9.7494,9.7659,9.7494,9.7659,88917.5394
2005-08-17 14:50:00,29.62,29.65,29.61,29.63,101524.41761081463,9.7659,9.7758,9.7626,9.7692,101524.4176
2005-08-17 14:55:00,29.65,29.67,29.65,29.67,121159.90936851068,9.7758,9.7823,9.7758,9.7823,121159.9094
2005-08-17 15:00:00,29.67,29.73,29.66,29.73,111453.72878374047,9.7823,9.8021,9.7791,9.8021,111453.7288
2005-08-17 15:05:00,29.73,29.75,29.71,29.74,94272.67349575646,9.8021,9.8087,9.7955,9.8054,94272.6735
2005-08-17 15:10:00,29.73,29.75,29.71,29.74,101859.1134930481,9.8021,9.8087,9.7955,9.8054,101859.1135
2005-08-17 15:15:00,29.74,29.77,29.73,29.73,158088.02170826853,9.8054,9.8153,9.8021,9.8021,158088.0217
2005-08-17 15:20:00,29.72,29.75,29.7,29.7,76756.922325539,9.7988,9.8087,9.7922,9.7922,76756.9223
2005-08-17 15:25:00,29.7,29.7,29.65,29.68,100408.76467003649,9.7922,9.7922,9.7758,9.7856,100408.7647
2005-08-17 15:30:00,29.68,29.71,29.68,29.71,96280.8487891572,9.7856,9.7955,9.7856,9.7955,96280.8488
2005-08-17 15:35:00,29.7,29.71,29.65,29.66,97284.93643585755,9.7922,9.7955,9.7758,9.7791,97284.9364
2005-08-17 15:40:00,29.67,29.67,29.62,29.63,135998.0934808605,9.7823,9.7823,9.7659,9.7692,135998.0935
2005-08-17 15:45:00,29.62,29.65,29.61,29.64,63369.08703620079,9.7659,9.7758,9.7626,9.7725,63369.087
2005-08-17 15:50:00,29.64,29.65,29.6,29.6,106991.11702062776,9.7725,9.7758,9.7593,9.7593,106991.117
2005-08-17 15:55:00,29.62,29.62,29.6,29.61,327221.0075302411,9.7659,9.7659,9.7593,9.7626,327221.0075
2005-08-18 09:30:00,29.5,29.58,29.49,29.5,230159.2016825392,9.7263,9.7527,9.723,9.7263,230159.2017
2005-08-18 09:35:00,29.51,29.52,29.5,29.51,63257.521742122975,9.7296,9.7329,9.7263,9.7296,63257.5217
2005-08-18 09:40:00,29.51,29.51,29.47,29.48,79769.18526564009,9.7296,9.7296,9.7164,9.7197,79769.1853
2005-08-18 09:45:00,29.47,29.61,29.47,29.6,240088.51285546497,9.7164,9.7626,9.7164,9.7593,240088.5129
2005-08-18 09:50:00,29.6,29.61,29.53,29.56,92264.49820235574,9.7593,9.7626,9.7362,9.7461,92264.4982
2005-08-18 09:55:00,29.55,29.6,29.55,29.6,63926.91350658989,9.7428,9.7593,9.7428,9.7593,63926.9135
2005-08-18 10:00:00,29.59,29.61,29.58,29.6,44291.42174889387,9.756,9.7626,9.7527,9.7593,44291.4217
2005-08-18 10:05:00,29.61,29.61,29.58,29.58,70955.52703349244,9.7626,9.7626,9.7527,9.7527,70955.527
2005-08-18 10:10:00,29.59,29.61,29.58,29.6,88025.01702739864,9.756,9.7626,9.7527,9.7593,88025.017
2005-08-18 10:15:00,29.59,29.6,29.54,29.56,56898.29997968733,9.756,9.7593,9.7395,9.7461,56898.3
2005-08-18 10:20:00,29.56,29.59,29.55,29.58,163666.28641215945,9.7461,9.756,9.7428,9.7527,163666.2864
2005-08-18 10:25:00,29.58,29.59,29.53,29.58,99404.6770233361,9.7527,9.756,9.7362,9.7527,99404.677
2005-08-18 10:30:00,29.58,29.62,29.58,29.61,31349.847635866943,9.7527,9.7659,9.7527,9.7626,31349.8476
2005-08-18 10:35:00,29.61,29.63,29.56,29.59,117589.81995802048,9.7626,9.7692,9.7461,9.756,117589.82
2005-08-18 10:40:00,29.58,29.62,29.56,29.61,817662.0402963303,9.7527,9.7659,9.7461,9.7626,817662.0403
2005-08-18 10:45:00,29.61,29.61,29.58,29.59,44514.5523370495,9.7626,9.7626,9.7527,9.756,44514.5523
2005-08-18 10:50:00,29.58,29.59,29.58,29.58,56452.03880337606,9.7527,9.756,9.7527,9.7527,56452.0388
2005-08-18 10:55:00,29.59,29.6,29.58,29.59,154406.36700370052,9.756,9.7593,9.7527,9.756,154406.367
2005-08-18 11:00:00,29.59,29.63,29.58,29.6,126180.3476020125,9.756,9.7692,9.7527,9.7593,126180.3476
2005-08-18 11:05:00,29.6,29.6,29.58,29.59,41725.41998510405,9.7593,9.7593,9.7527,9.756,41725.42
2005-08-18 11:10:00,29.6,29.61,29.59,29.6,43064.203514037865,9.7593,9.7626,9.756,9.7593,43064.2035
2005-08-18 11:15:00,29.6,29.62,29.59,29.61,60022.12821386624,9.7593,9.7659,9.756,9.7626,60022.1282
2005-08-18 11:20:00,29.61,29.61,29.58,29.59,64150.04409474552,9.7626,9.7626,9.7527,9.756,64150.0441
2005-08-18 11:25:00,29.58,29.61,29.58,29.58,40051.94057393677,9.7527,9.7626,9.7527,9.7527,40051.9406
2005-08-18 11:30:00,29.59,29.59,29.57,29.59,139902.87877358415,9.756,9.756,9.7494,9.756,139902.8788
2005-08-18 11:35:00,29.59,29.59,29.55,29.56,193677.35051909252,9.756,9.756,9.7428,9.7461,193677.3505
2005-08-18 11:40:00,29.56,29.59,29.56,29.58,203941.35757425183,9.7461,9.756,9.7461,9.7527,203941.3576
2005-08-18 11:45:00,29.57,29.58,29.56,29.56,34808.37175227931,9.7494,9.7527,9.7461,9.7461,34808.3718
2005-08-18 11:50:00,29.57,29.6,29.56,29.59,40386.63645617022,9.7494,9.7593,9.7461,9.756,40386.6365
2005-08-18 11:55:00,29.6,29.62,29.56,29.57,67720.1335052357,9.7593,9.7659,9.7461,9.7494,67720.1335
2005-08-18 12:00:00,29.59,29.63,29.57,29.6,91483.541143811,9.756,9.7692,9.7494,9.7593,91483.5411
2005-08-18 12:05:00,29.6,29.6,29.57,29.57,31796.108812178216,9.7593,9.7593,9.7494,9.7494,31796.1088
2005-08-18 12:10:00,29.57,29.6,29.57,29.59,34250.54528189022,9.7494,9.7593,9.7494,9.756,34250.5453
2005-08-18 12:15:00,29.59,29.61,29.58,29.6,28672.280577999303,9.756,9.7626,9.7527,9.7593,28672.2806
2005-08-18 12:20:00,29.61,29.61,29.58,29.6,27110.366460909845,9.7626,9.7626,9.7527,9.7593,27110.3665
2005-08-18 12:25:00,29.59,29.63,29.59,29.62,54443.86350997533,9.756,9.7692,9.756,9.7659,54443.8635
2005-08-18 12:30:00,29.62,29.64,29.62,29.63,37485.93881014695,9.7659,9.7725,9.7659,9.7692,37485.9388
2005-08-18 12:35:00,29.63,29.64,29.61,29.63,55113.25527444224,9.7692,9.7725,9.7626,9.7692,55113.2553
2005-08-18 12:40:00,29.63,29.64,29.61,29.61,50650.64351132951,9.7692,9.7725,9.7626,9.7626,50650.6435
2005-08-18 12:45:00,29.61,29.63,29.59,29.6,24098.103520808752,9.7626,9.7692,9.756,9.7593,24098.1035
2005-08-18 12:50:00,29.6,29.61,29.58,29.6,58794.90997901024,9.7593,9.7626,9.7527,9.7593,58794.91
2005-08-18 12:55:00,29.58,29.61,29.58,29.6,47526.81527715059,9.7527,9.7626,9.7527,9.7593,47526.8153
2005-08-18 13:00:00,29.59,29.6,29.58,29.58,67497.00291708007,9.756,9.7593,9.7527,9.7527,67497.0029
2005-08-18 13:05:00,29.58,29.61,29.58,29.61,24767.49528527566,9.7527,9.7626,9.7527,9.7626,24767.4953
2005-08-18 13:10:00,29.61,29.61,29.59,29.6,39605.6793976255,9.7626,9.7626,9.756,9.7593,39605.6794
2005-08-18 13:15:00,29.61,29.61,29.58,29.59,25548.45234382039,9.7626,9.7626,9.7527,9.756,25548.4523
2005-08-18 13:20:00,29.59,29.64,29.59,29.61,100520.3299641143,9.756,9.7725,9.756,9.7626,100520.33
2005-08-18 13:25:00,29.61,29.63,29.61,29.63,40609.76704432586,9.7626,9.7692,9.7626,9.7692,40609.767
2005-08-18 13:30:00,29.63,29.64,29.61,29.63,41948.55057325968,9.7692,9.7725,9.7626,9.7692,41948.5506
2005-08-18 13:35:00,29.63,29.64,29.6,29.62,47303.68468899496,9.7692,9.7725,9.7593,9.7659,47303.6847
2005-08-18 13:40:00,29.61,29.61,29.59,29.59,94718.93467206774,9.7626,9.7626,9.756,9.756,94718.9347
2005-08-18 13:45:00,29.59,29.6,29.57,29.57,64819.43585921243,9.756,9.7593,9.7494,9.7494,64819.4359
2005-08-18 13:50:00,29.57,29.58,29.56,29.58,52547.253510652416,9.7494,9.7527,9.7461,9.7527,52547.2535
2005-08-18 13:55:00,29.57,29.59,29.57,29.58,54332.29821589752,9.7494,9.756,9.7494,9.7527,54332.2982
2005-08-18 14:00:00,29.59,29.59,29.56,29.56,23986.538226730936,9.756,9.756,9.7461,9.7461,23986.5382
2005-08-18 14:05:00,29.58,29.58,29.55,29.55,105987.0293739274,9.7527,9.7527,9.7428,9.7428,105987.0294
2005-08-18 14:10:00,29.56,29.58,29.55,29.56,71624.91879795936,9.7461,9.7527,9.7428,9.7461,71624.9188
2005-08-18 14:15:00,29.57,29.58,29.54,29.55,129192.6105421136,9.7494,9.7527,9.7395,9.7428,129192.6105
2005-08-18 14:20:00,29.54,29.55,29.52,29.53,89363.80055633246,9.7395,9.7428,9.7329,9.7362,89363.8006
2005-08-18 14:25:00,29.53,29.55,29.49,29.49,120378.95230996594,9.7362,9.7428,9.723,9.723,120378.9523
2005-08-18 14:30:00,29.5,29.5,29.47,29.5,175045.9464080969,9.7263,9.7263,9.7164,9.7263,175045.9464
2005-08-18 14:35:00,29.49,29.56,29.49,29.55,80773.27291234044,9.723,9.7461,9.723,9.7428,80773.2729
2005-08-18 14:40:00,29.55,29.57,29.53,29.56,56786.73468560952,9.7428,9.7494,9.7362,9.7461,56786.7347
2005-08-18 14:45:00,29.56,29.56,29.48,29.48,89029.104674099,9.7461,9.7461,9.7197,9.7197,89029.1047
2005-08-18 14:50:00,29.48,29.56,29.47,29.53,630232.3462455956,9.7197,9.7461,9.7164,9.7362,630232.3462
2005-08-18 14:55:00,29.53,29.53,29.47,29.51,138452.5299505725,9.7362,9.7362,9.7164,9.7296,138452.53
2005-08-18 15:00:00,29.51,29.52,29.48,29.49,55782.64703890915,9.7296,9.7329,9.7197,9.723,55782.647
2005-08-18 15:05:00,29.48,29.5,29.47,29.49,73856.22467951571,9.7197,9.7263,9.7164,9.723,73856.2247
2005-08-18 15:10:00,29.48,29.53,29.48,29.48,88359.71290963209,9.7197,9.7362,9.7197,9.7197,88359.7129
2005-08-18 15:15:00,29.49,29.49,29.47,29.49,82558.31761758555,9.723,9.723,9.7164,9.723,82558.3176
2005-08-18 15:20:00,29.48,29.49,29.46,29.46,65377.26232960152,9.7197,9.723,9.7131,9.7131,65377.2623
2005-08-18 15:25:00,29.46,29.48,29.45,29.45,143361.4028899965,9.7131,9.7197,9.7098,9.7098,143361.4029
2005-08-18 15:30:00,29.45,29.48,29.45,29.45,72740.57173873753,9.7098,9.7197,9.7098,9.7098,72740.5717
2005-08-18 15:35:00,29.46,29.5,29.45,29.5,69728.30879863644,9.7131,9.7263,9.7098,9.7263,69728.3088
2005-08-18 15:40:00,29.5,29.53,29.49,29.5,128300.08818949104,9.7263,9.7362,9.723,9.7263,128300.0882
2005-08-18 15:45:00,29.5,29.55,29.49,29.53,123056.51936783358,9.7263,9.7428,9.723,9.7362,123056.5194
2005-08-18 15:50:00,29.53,29.53,29.49,29.51,212643.45051232167,9.7362,9.7362,9.723,9.7296,212643.4505
2005-08-18 15:55:00,29.51,29.51,29.47,29.47,201375.35581046203,9.7296,9.7296,9.7164,9.7164,201375.3558
2005-08-19 09:30:00,29.61,29.62,29.54,29.61,791667.3267761987,9.7626,9.7659,9.7395,9.7626,791667.3268
2005-08-19 09:35:00,29.61,29.64,29.6,29.62,103309.46231605974,9.7626,9.7725,9.7593,9.7659,103309.4623
2005-08-19 09:40:00,29.64,29.65,29.61,29.64,98735.2852588692,9.7725,9.7758,9.7626,9.7725,98735.2853
2005-08-19 09:45:00,29.65,29.7,29.64,29.68,126291.91289609032,9.7758,9.7922,9.7725,9.7856,126291.9129
2005-08-19 09:50:00,29.68,29.69,29.63,29.67,70509.26585718116,9.7856,9.7889,9.7692,9.7823,70509.2659
2005-08-19 09:55:00,29.67,29.7,29.62,29.67,326216.9198835407,9.7823,9.7922,9.7659,9.7823,326216.9199
2005-08-19 10:00:00,29.69,29.73,29.64,29.71,347302.7604642484,9.7889,9.8021,9.7725,9.7955,347302.7605
2005-08-19 10:05:00,29.72,29.73,29.7,29.7,196243.3522828824,9.7988,9.8021,9.7922,9.7922,196243.3523
2005-08-19 10:10:00,29.71,29.72,29.69,29.7,79434.48938340663,9.7955,9.7988,9.7889,9.7922,79434.4894
2005-08-19 10:15:00,29.7,29.71,29.67,29.67,66716.04585853535,9.7922,9.7955,9.7823,9.7823,66716.0459
2005-08-19 10:20:00,29.68,29.7,29.65,29.7,210523.7099248432,9.7856,9.7922,9.7758,9.7922,210523.7099
2005-08-19 10:25:00,29.7,29.71,29.69,29.7,82446.75232350772,9.7922,9.7955,9.7889,9.7922,82446.7523
2005-08-19 10:30:00,29.7,29.71,29.7,29.7,47861.51115938405,9.7922,9.7955,9.7922,9.7922,47861.5112
2005-08-19 10:35:00,29.7,29.7,29.7,29.7,28226.01940168803,9.7922,9.7922,9.7922,9.7922,28226.0194
2005-08-19 10:40:00,29.7,29.71,29.67,29.68,44402.98704297168,9.7922,9.7955,9.7823,9.7856,44402.987
2005-08-19 10:45:00,29.68,29.69,29.66,29.66,44960.81351336077,9.7856,9.7889,9.7791,9.7791,44960.8135
2005-08-19 10:50:00,29.66,29.67,29.62,29.66,83116.14408797464,9.7791,9.7823,9.7659,9.7791,83116.1441
2005-08-19 10:55:00,29.66,29.66,29.63,29.65,31684.5435181004,9.7791,9.7791,9.7692,9.7758,31684.5435
2005-08-19 11:00:00,29.65,29.7,29.65,29.67,190776.65287306928,9.7758,9.7922,9.7758,9.7823,190776.6529
2005-08-19 11:05:00,29.67,29.69,29.66,29.66,50427.51292317387,9.7823,9.7889,9.7791,9.7791,50427.5129
2005-08-19 11:10:00,29.68,29.7,29.66,29.68,52547.253510652416,9.7856,9.7922,9.7791,9.7856,52547.2535
2005-08-19 11:15:00,29.67,29.7,29.67,29.68,54109.167627741874,9.7823,9.7922,9.7823,9.7856,54109.1676
2005-08-19 11:20:00,29.67,29.69,29.66,29.67,41056.028220637134,9.7823,9.7889,9.7791,9.7823,41056.0282
2005-08-19 11:25:00,29.67,29.7,29.67,29.69,57232.99586192079,9.7823,9.7922,9.7823,9.7889,57232.9959
2005-08-19 11:30:00,29.69,29.69,29.65,29.67,65935.08879999061,9.7889,9.7889,9.7758,9.7823,65935.0888
2005-08-19 11:35:00,29.68,29.69,29.67,29.69,54666.99409813097,9.7856,9.7889,9.7823,9.7889,54666.9941
2005-08-19 11:40:00,29.69,29.75,29.68,29.71,160542.45817798053,9.7889,9.8087,9.7856,9.7955,160542.4582
2005-08-19 11:45:00,29.7,29.72,29.7,29.7,48084.64174753969,9.7922,9.7988,9.7922,9.7922,48084.6417
2005-08-19 11:50:00,29.7,29.72,29.7,29.71,60245.25880202188,9.7922,9.7988,9.7922,9.7955,60245.2588
2005-08-19 11:55:00,29.72,29.72,29.68,29.68,46857.42351268369,9.7988,9.7988,9.7856,9.7856,46857.4235
2005-08-19 12:00:00,29.68,29.69,29.66,29.68,32911.7617529564,9.7856,9.7889,9.7791,9.7856,32911.7618
2005-08-19 12:05:00,29.67,29.68,29.66,29.66,38155.33057461386,9.7823,9.7856,9.7791,9.7791,38155.3306
2005-08-19 12:10:00,29.67,29.69,29.66,29.69,47638.380571228416,9.7823,9.7889,9.7791,9.7889,47638.3806
2005-08-19 12:15:00,29.69,29.69,29.66,29.68,20081.75293400729,9.7889,9.7889,9.7791,9.7856,20081.7529
2005-08-19 12:20:00,29.67,29.67,29.66,29.66,22201.49352148584,9.7823,9.7823,9.7791,9.7791,22201.4935
2005-08-19 12:25:00,29.67,29.67,29.65,29.65,19189.23058138475,9.7823,9.7823,9.7758,9.7758,19189.2306
2005-08-19 12:30:00,29.65,29.65,29.62,29.64,80773.27291234044,9.7758,9.7758,9.7659,9.7725,80773.2729
2005-08-19 12:35:00,29.63,29.64,29.63,29.64,27556.62763722112,9.7692,9.7725,9.7692,9.7725,27556.6276
2005-08-19 12:40:00,29.63,29.64,29.62,29.64,29899.498812855305,9.7692,9.7725,9.7659,9.7725,29899.4988
2005-08-19 12:45:00,29.64,29.64,29.63,29.64,27668.192931298938,9.7725,9.7725,9.7692,9.7725,27668.1929
2005-08-19 12:50:00,29.63,29.64,29.63,29.63,68835.7864460139,9.7692,9.7725,9.7692,9.7692,68835.7864
2005-08-19 12:55:00,29.64,29.64,29.63,29.63,66604.48056445752,9.7725,9.7725,9.7692,9.7692,66604.4806
2005-08-19 13:00:00,29.63,29.64,29.63,29.63,133655.2223052263,9.7692,9.7725,9.7692,9.7692,133655.2223
2005-08-19 13:05:00,29.63,29.64,29.61,29.62,41279.15880879277,9.7692,9.7725,9.7626,9.7659,41279.1588
2005-08-19 13:10:00,29.62,29.64,29.62,29.63,70174.5699749477,9.7659,9.7725,9.7659,9.7692,70174.57
2005-08-19 13:15:00,29.62,29.64,29.61,29.63,169132.98582197254,9.7659,9.7725,9.7626,9.7692,169132.9858
2005-08-19 13:20:00,29.64,29.65,29.62,29.64,57232.99586192079,9.7725,9.7758,9.7659,9.7725,57232.9959
2005-08-19 13:25:00,29.64,29.65,29.62,29.62,45964.90116006114,9.7725,9.7758,9.7659,9.7659,45964.9012
2005-08-19 13:30:00,29.62,29.63,29.61,29.61,41279.15880879277,9.7659,9.7692,9.7626,9.7626,41279.1588
2005-08-19 13:35:00,29.61,29.61,29.6,29.6,45183.94410151641,9.7626,9.7626,9.7593,9.7593,45183.9441
2005-08-19 13:40:00,29.61,29.62,29.6,29.61,94607.36937798992,9.7626,9.7659,9.7593,9.7626,94607.3694
2005-08-19 13:45:00,29.61,29.62,29.61,29.62,15396.010582738923,9.7626,9.7659,9.7626,9.7659,15396.0106
2005-08-19 13:50:00,29.62,29.63,29.61,29.61,31572.97822402258,9.7659,9.7692,9.7626,9.7626,31572.9782
2005-08-19 13:55:00,29.62,29.62,29.61,29.61,22089.92822740802,9.7659,9.7659,9.7626,9.7626,22089.9282
2005-08-19 14:00:00,29.61,29.61,29.6,29.6,46745.85821860587,9.7626,9.7626,9.7593,9.7593,46745.8582
2005-08-19 14:05:00,29.59,29.61,29.59,29.61,69728.30879863644,9.756,9.7626,9.756,9.7626,69728.3088
2005-08-19 14:10:00,29.59,29.61,29.59,29.6,32353.93528256731,9.756,9.7626,9.756,9.7593,32353.9353
2005-08-19 14:15:00,29.61,29.61,29.6,29.61,52435.6882165746,9.7626,9.7626,9.7593,9.7626,52435.6882
2005-08-19 14:20:00,29.61,29.66,29.61,29.64,164893.50464701545,9.7626,9.7791,9.7626,9.7725,164893.5046
2005-08-19 14:25:00,29.65,29.67,29.64,29.64,66492.9152703797,9.7758,9.7823,9.7725,9.7725,66492.9153
2005-08-19 14:30:00,29.65,29.67,29.62,29.67,89586.93114448809,9.7758,9.7823,9.7659,9.7823,89586.9311
2005-08-19 14:35:00,29.67,29.68,29.64,29.64,119597.99525142122,9.7823,9.7856,9.7725,9.7725,119597.9953
2005-08-19 14:40:00,29.64,29.65,29.62,29.64,60468.38939017752,9.7725,9.7758,9.7659,9.7725,60468.3894
2005-08-19 14:45:00,29.64,29.66,29.62,29.64,77984.140560395,9.7725,9.7791,9.7659,9.7725,77984.1406
2005-08-19 14:50:00,29.63,29.67,29.63,29.65,106656.42113839427,9.7692,9.7823,9.7692,9.7758,106656.4211
2005-08-19 14:55:00,29.66,29.68,29.64,29.68,104536.68055091574,9.7791,9.7856,9.7725,9.7856,104536.6806
2005-08-19 15:00:00,29.68,29.68,29.67,29.67,50762.208805407325,9.7856,9.7856,9.7823,9.7823,50762.2088
2005-08-19 15:05:00,29.67,29.68,29.67,29.67,23986.538226730936,9.7823,9.7856,9.7823,9.7823,23986.5382
2005-08-19 15:10:00,29.67,29.68,29.67,29.68,28002.8888135324,9.7823,9.7856,9.7823,9.7856,28002.8888
2005-08-19 15:15:00,29.67,29.68,29.67,29.68,32353.93528256731,9.7823,9.7856,9.7823,9.7856,32353.9353
2005-08-19 15:20:00,29.67,29.69,29.66,29.68,110895.90231335138,9.7823,9.7889,9.7791,9.7856,110895.9023
2005-08-19 15:25:00,29.69,29.7,29.68,29.68,76868.4876196168,9.7889,9.7922,9.7856,9.7856,76868.4876
2005-08-19 15:30:00,29.69,29.7,29.68,29.7,71959.6146801928,9.7889,9.7922,9.7856,9.7922,71959.6147
2005-08-19 15:35:00,29.68,29.7,29.66,29.67,121829.30113297758,9.7856,9.7922,9.7791,9.7823,121829.3011
2005-08-19 15:40:00,29.67,29.68,29.66,29.68,128969.47995395795,9.7823,9.7856,9.7791,9.7856,128969.48
2005-08-19 15:45:00,29.67,29.68,29.66,29.67,179508.55817120965,9.7823,9.7856,9.7791,9.7823,179508.5582
2005-08-19 15:50:00,29.67,29.67,29.49,29.63,137002.18112756088,9.7823,9.7823,9.723,9.7692,137002.1811
2005-08-19 15:55:00,29.63,29.67,29.61,29.67,249683.12814615737,9.7692,9.7823,9.7626,9.7823,249683.1281
2005-08-22 09:30:00,29.71,29.73,29.68,29.73,188099.0858152017,9.7955,9.8021,9.7856,9.8021,188099.0858
2005-08-22 09:35:00,29.74,29.8,29.72,29.8,121717.73583889977,9.8054,9.8252,9.7988,9.8252,121717.7358
2005-08-22 09:40:00,29.79,29.82,29.79,29.81,87244.05996885391,9.8219,9.8318,9.8219,9.8285,87244.06
2005-08-22 09:45:00,29.82,29.85,29.69,29.74,238080.33756206423,9.8318,9.8417,9.7889,9.8054,238080.3376
2005-08-22 09:50:00,29.73,29.76,29.71,29.71,465896.6680689692,9.8021,9.812,9.7955,9.7955,465896.6681
2005-08-22 09:55:00,29.71,29.73,29.67,29.72,171475.85699760672,9.7955,9.8021,9.7823,9.7988,171475.857
2005-08-22 10:00:00,29.72,29.79,29.71,29.79,139010.3564209616,9.7988,9.8219,9.7955,9.8219,139010.3564
2005-08-22 10:05:00,29.79,29.8,29.77,29.79,50985.339393562965,9.8219,9.8252,9.8153,9.8219,50985.3394
2005-08-22 10:10:00,29.79,29.79,29.72,29.78,98512.15467071356,9.8219,9.8219,9.7988,9.8186,98512.1547
2005-08-22 10:15:00,29.77,29.79,29.76,29.78,120713.6481921994,9.8153,9.8219,9.812,9.8186,120713.6482
2005-08-22 10:20:00,29.78,29.79,29.74,29.77,61249.346448722245,9.8186,9.8219,9.8054,9.8153,61249.3464
2005-08-22 10:25:00,29.77,29.78,29.74,29.76,62030.30350726697,9.8153,9.8186,9.8054,9.812,62030.3035
2005-08-22 10:30:00,29.76,29.77,29.76,29.77,48754.033512006594,9.812,9.8153,9.812,9.8153,48754.0335
2005-08-22 10:35:00,29.76,29.77,29.75,29.76,35812.45939897968,9.812,9.8153,9.8087,9.812,35812.4594
2005-08-22 10:40:00,29.76,29.77,29.74,29.75,35812.45939897968,9.812,9.8153,9.8054,9.8087,35812.4594
2005-08-22 10:45:00,29.74,29.75,29.73,29.74,82781.44820574118,9.8054,9.8087,9.8021,9.8054,82781.4482
2005-08-22 10:50:00,29.73,29.77,29.7,29.72,124506.86819084524,9.8021,9.8153,9.7922,9.7988,124506.8682
2005-08-22 10:55:00,29.72,29.77,29.71,29.76,110561.20643111791,9.7988,9.8153,9.7955,9.812,110561.2064
2005-08-22 11:00:00,29.75,29.76,29.71,29.72,45295.50939559423,9.8087,9.812,9.7955,9.7988,45295.5094
2005-08-22 11:05:00,29.71,29.72,29.71,29.71,35143.067634512765,9.7955,9.7988,9.7955,9.7955,35143.0676
2005-08-22 11:10:00,29.72,29.72,29.7,29.71,123056.51936783358,9.7988,9.7988,9.7922,9.7955,123056.5194
2005-08-22 11:15:00,29.71,29.72,29.7,29.7,57232.99586192079,9.7955,9.7988,9.7922,9.7922,57232.9959
2005-08-22 11:20:00,29.7,29.71,29.7,29.7,84454.92761690845,9.7922,9.7955,9.7922,9.7922,84454.9276
2005-08-22 11:25:00,29.7,29.7,29.68,29.7,43287.3341021935,9.7922,9.7922,9.7856,9.7922,43287.3341
2005-08-22 11:30:00,29.7,29.71,29.7,29.7,76756.922325539,9.7922,9.7955,9.7922,9.7922,76756.9223
2005-08-22 11:35:00,29.7,29.71,29.7,29.7,98735.2852588692,9.7922,9.7955,9.7922,9.7922,98735.2853
2005-08-22 11:40:00,29.7,29.71,29.7,29.7,44179.85645481604,9.7922,9.7955,9.7922,9.7922,44179.8565
2005-08-22 11:45:00,29.7,29.7,29.69,29.69,39605.6793976255,9.7922,9.7922,9.7889,9.7889,39605.6794
2005-08-22 11:50:00,29.7,29.7,29.66,29.66,172145.24876207364,9.7922,9.7922,9.7791,9.7791,172145.2488
2005-08-22 11:55:00,29.65,29.67,29.65,29.65,62476.564683578246,9.7758,9.7823,9.7758,9.7758,62476.5647
2005-08-22 12:00:00,29.65,29.66,29.58,29.59,107325.8129028612,9.7758,9.7791,9.7527,9.756,107325.8129
2005-08-22 12:05:00,29.59,29.62,29.58,29.61,78988.22820709535,9.756,9.7659,9.7527,9.7626,78988.2282
2005-08-22 12:10:00,29.61,29.62,29.58,29.58,77872.57526631717,9.7626,9.7659,9.7527,9.7527,77872.5753
2005-08-22 12:15:00,29.59,29.6,29.58,29.58,60914.65056648879,9.756,9.7593,9.7527,9.7527,60914.6506
2005-08-22 12:20:00,29.59,29.6,29.58,29.6,70843.96173941462,9.756,9.7593,9.7527,9.7593,70843.9617
2005-08-22 12:25:00,29.59,29.6,29.58,29.59,66716.04585853535,9.756,9.7593,9.7527,9.756,66716.0459
2005-08-22 12:30:00,29.59,29.62,29.59,29.61,85347.449969531,9.756,9.7659,9.756,9.7626,85347.45
2005-08-22 12:35:00,29.61,29.62,29.58,29.6,69282.04762232516,9.7626,9.7659,9.7527,9.7593,69282.0476
2005-08-22 12:40:00,29.6,29.62,29.59,29.62,73409.96350320445,9.7593,9.7659,9.756,9.7659,73409.9635
2005-08-22 12:45:00,29.62,29.64,29.61,29.63,65042.56644736807,9.7659,9.7725,9.7626,9.7692,65042.5664
2005-08-22 12:50:00,29.62,29.67,29.62,29.65,154517.93229777834,9.7659,9.7823,9.7659,9.7758,154517.9323
2005-08-22 12:55:00,29.65,29.69,29.65,29.67,82893.01349981899,9.7758,9.7889,9.7758,9.7823,82893.0135
2005-08-22 13:00:00,29.68,29.7,29.67,29.7,109557.11878441756,9.7856,9.7922,9.7823,9.7922,109557.1188
2005-08-22 13:05:00,29.7,29.72,29.7,29.71,104090.41937460448,9.7922,9.7988,9.7922,9.7955,104090.4194
2005-08-22 13:10:00,29.71,29.72,29.66,29.68,185198.3881691784,9.7955,9.7988,9.7791,9.7856,185198.3882
2005-08-22 13:15:00,29.68,29.7,29.64,29.68,124841.56407307868,9.7856,9.7922,9.7725,9.7856,124841.5641
2005-08-22 13:20:00,29.68,29.69,29.66,29.68,95053.63055430118,9.7856,9.7889,9.7791,9.7856,95053.6306
2005-08-22 13:25:00,29.68,29.72,29.67,29.71,48196.20704161751,9.7856,9.7988,9.7823,9.7955,48196.207
2005-08-22 13:30:00,29.71,29.71,29.7,29.7,33804.28410557895,9.7955,9.7955,9.7922,9.7922,33804.2841
2005-08-22 13:35:00,29.7,29.73,29.7,29.71,45072.3788074386,9.7922,9.8021,9.7922,9.7955,45072.3788
2005-08-22 13:40:00,29.71,29.75,29.71,29.72,92152.93290827791,9.7955,9.8087,9.7955,9.7988,92152.9329
2005-08-22 13:45:00,29.73,29.74,29.71,29.71,31238.282341789123,9.8021,9.8054,9.7955,9.7955,31238.2823
2005-08-22 13:50:00,29.71,29.72,29.68,29.69,89475.36585041028,9.7955,9.7988,9.7856,9.7889,89475.3659
2005-08-22 13:55:00,29.68,29.7,29.68,29.68,77761.00997223935,9.7856,9.7922,9.7856,9.7856,77761.01
2005-08-22 14:00:00,29.69,29.69,29.65,29.65,50315.94762909605,9.7889,9.7889,9.7758,9.7758,50315.9476
2005-08-22 14:05:00,29.65,29.66,29.65,29.65,39605.6793976255,9.7758,9.7791,9.7758,9.7758,39605.6794
2005-08-22 14:10:00,29.66,29.7,29.64,29.69,114689.1223119972,9.7791,9.7922,9.7725,9.7889,114689.1223
2005-08-22 14:15:00,29.7,29.71,29.69,29.69,43622.02998442696,9.7922,9.7955,9.7889,9.7889,43622.03
2005-08-22 14:20:00,29.69,29.7,29.68,29.69,31461.41292994476,9.7889,9.7922,9.7856,9.7889,31461.4129
2005-08-22 14:25:00,29.7,29.7,29.64,29.64,57344.56115599861,9.7922,9.7922,9.7725,9.7725,57344.5612
2005-08-22 14:30:00,29.65,29.65,29.62,29.63,29787.933518777485,9.7758,9.7758,9.7659,9.7692,29787.9335
2005-08-22 14:35:00,29.63,29.68,29.62,29.66,93045.45526090046,9.7692,9.7856,9.7659,9.7791,93045.4553
2005-08-22 14:40:00,29.66,29.7,29.66,29.69,64596.30527105679,9.7791,9.7922,9.7791,9.7889,64596.3053
2005-08-22 14:45:00,29.69,29.71,29.69,29.7,170694.899939062,9.7889,9.7955,9.7889,9.7922,170694.8999
2005-08-22 14:50:00,29.7,29.74,29.7,29.7,107660.50878509466,9.7922,9.8054,9.7922,9.7922,107660.5088
2005-08-22 14:55:00,29.71,29.72,29.65,29.67,52658.81880473024,9.7955,9.7988,9.7758,9.7823,52658.8188
2005-08-22 15:00:00,29.67,29.7,29.65,29.69,83339.27467613027,9.7823,9.7922,9.7758,9.7889,83339.2747
2005-08-22 15:05:00,29.69,29.69,29.64,29.66,73967.78997359354,9.7889,9.7889,9.7725,9.7791,73967.79
2005-08-22 15:10:00,29.65,29.65,29.63,29.64,30345.759989166578,9.7758,9.7758,9.7692,9.7725,30345.76
2005-08-22 15:15:00,29.63,29.68,29.63,29.67,93603.28173128956,9.7692,9.7856,9.7692,9.7823,93603.2817
2005-08-22 15:20:00,29.67,29.71,29.67,29.67,171475.85699760672,9.7823,9.7955,9.7823,9.7823,171475.857
2005-08-22 15:25:00,29.68,29.71,29.65,29.7,120713.6481921994,9.7856,9.7955,9.7758,9.7922,120713.6482
2005-08-22 15:30:00,29.7,29.73,29.69,29.72,165786.02699963798,9.7922,9.8021,9.7889,9.7988,165786.027
2005-08-22 15:35:00,29.72,29.75,29.71,29.72,63034.39115396734,9.7988,9.8087,9.7955,9.7988,63034.3912
2005-08-22 15:40:00,29.72,29.75,29.7,29.74,214093.7993353333,9.7988,9.8087,9.7922,9.8054,214093.7993
2005-08-22 15:45:00,29.73,29.76,29.71,29.71,150501.5817109769,9.8021,9.812,9.7955,9.7955,150501.5817
2005-08-22 15:50:00,29.71,29.74,29.71,29.74,235291.2052101188,9.7955,9.8054,9.7955,9.8054,235291.2052
2005-08-22 15:55:00,29.74,29.74,29.66,29.74,390366.9639782863,9.8054,9.8054,9.7791,9.8054,390366.964
2005-08-23 09:30:00,29.71,29.71,29.63,29.67,151617.23465175508,9.7955,9.7955,9.7692,9.7823,151617.2347
2005-08-23 09:35:00,29.67,29.68,29.63,29.65,58237.08350862115,9.7823,9.7856,9.7692,9.7758,58237.0835
2005-08-23 09:40:00,29.64,29.67,29.62,29.63,95611.45702469027,9.7725,9.7823,9.7659,9.7692,95611.457
2005-08-23 09:45:00,29.63,29.63,29.6,29.62,79880.7505597179,9.7692,9.7692,9.7593,9.7659,79880.7506
2005-08-23 09:50:00,29.62,29.63,29.6,29.61,39828.80998578113,9.7659,9.7692,9.7593,9.7626,39828.81
2005-08-23 09:55:00,29.61,29.68,29.61,29.68,99181.54643518048,9.7626,9.7856,9.7626,9.7856,99181.5464
2005-08-23 10:00:00,29.67,29.7,29.65,29.69,91818.23702604446,9.7823,9.7922,9.7758,9.7889,91818.237
2005-08-23 10:05:00,29.7,29.75,29.69,29.74,149497.4940642765,9.7922,9.8087,9.7889,9.8054,149497.4941
2005-08-23 10:10:00,29.74,29.76,29.7,29.76,150947.84288728816,9.8054,9.812,9.7922,9.812,150947.8429
2005-08-23 10:15:00,29.76,29.79,29.74,29.76,56117.342921142605,9.812,9.8219,9.8054,9.812,56117.3429
2005-08-23 10:20:00,29.76,29.85,29.74,29.84,158199.58700234635,9.812,9.8417,9.8054,9.8384,158199.587
2005-08-23 10:25:00,29.84,29.85,29.8,29.82,53997.60233366406,9.8384,9.8417,9.8252,9.8318,53997.6023
2005-08-23 10:30:00,29.81,29.86,29.81,29.86,81442.66467680736,9.8285,9.845,9.8285,9.845,81442.6647
2005-08-23 10:35:00,29.86,29.89,29.8,29.8,195127.6993421042,9.845,9.8549,9.8252,9.8252,195127.6993
2005-08-23 10:40:00,29.8,29.85,29.78,29.8,111565.2940778183,9.8252,9.8417,9.8186,9.8252,111565.2941
2005-08-23 10:45:00,29.8,29.8,29.74,29.75,117589.81995802048,9.8252,9.8252,9.8054,9.8087,117589.82
2005-08-23 10:50:00,29.74,29.76,29.7,29.72,108441.46584363938,9.8054,9.812,9.7922,9.7988,108441.4658
2005-08-23 10:55:00,29.71,29.72,29.7,29.72,37374.37351606913,9.7955,9.7988,9.7922,9.7988,37374.3735
2005-08-23 11:00:00,29.72,29.73,29.7,29.7,69282.04762232516,9.7988,9.8021,9.7922,9.7922,69282.0476
2005-08-23 11:05:00,29.71,29.71,29.68,29.7,119597.99525142122,9.7955,9.7955,9.7856,9.7922,119597.9953
2005-08-23 11:10:00,29.7,29.72,29.7,29.72,57679.25703823206,9.7922,9.7988,9.7922,9.7988,57679.257
2005-08-23 11:15:00,29.7,29.72,29.7,29.7,55671.08174483133,9.7922,9.7988,9.7922,9.7922,55671.0817
2005-08-23 11:20:00,29.7,29.72,29.7,29.72,51654.73115802987,9.7922,9.7988,9.7922,9.7988,51654.7312
2005-08-23 11:25:00,29.72,29.73,29.7,29.73,47526.81527715059,9.7988,9.8021,9.7922,9.8021,47526.8153
2005-08-23 11:30:00,29.72,29.74,29.71,29.72,40163.50586801459,9.7988,9.8054,9.7955,9.7988,40163.5059
2005-08-23 11:35:00,29.72,29.72,29.7,29.7,179173.86228897618,9.7988,9.7988,9.7922,9.7922,179173.8623
2005-08-23 11:40:00,29.7,29.73,29.7,29.7,41613.85469102622,9.7922,9.8021,9.7922,9.7922,41613.8547
2005-08-23 11:45:00,29.69,29.7,29.69,29.7,60914.65056648879,9.7889,9.7922,9.7889,9.7922,60914.6506
2005-08-23 11:50:00,29.7,29.72,29.69,29.72,72517.4411505819,9.7922,9.7988,9.7889,9.7988,72517.4412
2005-08-23 11:55:00,29.73,29.76,29.7,29.75,108218.33525548376,9.8021,9.812,9.7922,9.8087,108218.3353
2005-08-23 12:00:00,29.75,29.76,29.68,29.69,76756.922325539,9.8087,9.812,9.7856,9.7889,76756.9223
2005-08-23 12:05:00,29.68,29.72,29.68,29.71,65265.697035523706,9.7856,9.7988,9.7856,9.7955,65265.697
2005-08-23 12:10:00,29.71,29.76,29.67,29.73,140460.70524397324,9.7955,9.812,9.7823,9.8021,140460.7052
2005-08-23 12:15:00,29.73,29.74,29.71,29.73,50204.38233501824,9.8021,9.8054,9.7955,9.8021,50204.3823
2005-08-23 12:20:00,29.74,29.77,29.73,29.74,46299.5970422946,9.8054,9.8153,9.8021,9.8054,46299.597
2005-08-23 12:25:00,29.74,29.77,29.73,29.75,35143.067634512765,9.8054,9.8153,9.8021,9.8087,35143.0676
2005-08-23 12:30:00,29.75,29.78,29.75,29.78,37932.19998645823,9.8087,9.8186,9.8087,9.8186,37932.2
2005-08-23 12:35:00,29.78,29.79,29.77,29.79,70843.96173941462,9.8186,9.8219,9.8153,9.8219,70843.9617
2005-08-23 12:40:00,29.8,29.83,29.79,29.79,99850.93819964738,9.8252,9.8351,9.8219,9.8219,99850.9382
2005-08-23 12:45:00,29.79,29.81,29.77,29.81,46299.5970422946,9.8219,9.8285,9.8153,9.8285,46299.597
2005-08-23 12:50:00,29.81,29.81,29.79,29.79,36370.28586936877,9.8285,9.8285,9.8219,9.8219,36370.2859
2005-08-23 12:55:00,29.79,29.79,29.76,29.78,57344.56115599861,9.8219,9.8219,9.812,9.8186,57344.5612
2005-08-23 13:00:00,29.78,29.79,29.76,29.76,46968.9888067615,9.8186,9.8219,9.812,9.812,46968.9888
2005-08-23 13:05:00,29.76,29.76,29.74,29.76,44626.11763112732,9.812,9.812,9.8054,9.812,44626.1176
2005-08-23 13:10:00,29.76,29.76,29.71,29.72,36928.112339757856,9.812,9.812,9.7955,9.7988,36928.1123
2005-08-23 13:15:00,29.72,29.72,29.7,29.72,54666.99409813097,9.7988,9.7988,9.7922,9.7988,54666.9941
2005-08-23 13:20:00,29.7,29.74,29.7,29.74,61807.17291911134,9.7922,9.8054,9.7922,9.8054,61807.1729
2005-08-23 13:25:00,29.74,29.75,29.73,29.74,28672.280577999303,9.8054,9.8087,9.8021,9.8054,28672.2806
2005-08-23 13:30:00,29.75,29.75,29.72,29.74,34362.11057596804,9.8087,9.8087,9.7988,9.8054,34362.1106
2005-08-23 13:35:00,29.74,29.75,29.73,29.74,27556.62763722112,9.8054,9.8087,9.8021,9.8054,27556.6276
2005-08-23 13:40:00,29.75,29.81,29.74,29.8,75418.13879660517,9.8087,9.8285,9.8054,9.8252,75418.1388
2005-08-23 13:45:00,29.8,29.87,29.79,29.82,86239.97232215354,9.8252,9.8483,9.8219,9.8318,86239.9723
2005-08-23 13:50:00,29.83,29.83,29.79,29.81,49423.42527647351,9.8351,9.8351,9.8219,9.8285,49423.4253
2005-08-23 13:55:00,29.82,29.83,29.8,29.81,31796.108812178216,9.8318,9.8351,9.8252,9.8285,31796.1088
2005-08-23 14:00:00,29.81,29.82,29.8,29.82,43510.46469034914,9.8285,9.8318,9.8252,9.8318,43510.4647
2005-08-23 14:05:00,29.82,29.84,29.8,29.84,54666.99409813097,9.8318,9.8384,9.8252,9.8384,54666.9941
2005-08-23 14:10:00,29.83,29.87,29.82,29.85,70843.96173941462,9.8351,9.8483,9.8318,9.8417,70843.9617
2005-08-23 14:15:00,29.86,29.87,29.83,29.83,97284.93643585755,9.845,9.8483,9.8351,9.8351,97284.9364
2005-08-23 14:20:00,29.83,29.9,29.82,29.87,182967.082287622,9.8351,9.8582,9.8318,9.8483,182967.0823
2005-08-23 14:25:00,29.87,29.88,29.85,29.87,72852.13703281534,9.8483,9.8516,9.8417,9.8483,72852.137
2005-08-23 14:30:00,29.87,29.87,29.8,29.81,97842.76290624664,9.8483,9.8483,9.8252,9.8285,97842.7629
2005-08-23 14:35:00,29.81,29.86,29.81,29.86,126849.7393664794,9.8285,9.845,9.8285,9.845,126849.7394
2005-08-23 14:40:00,29.86,29.89,29.85,29.87,113238.77348898558,9.845,9.8549,9.8417,9.8483,113238.7735
2005-08-23 14:45:00,29.87,29.88,29.86,29.87,85235.88467545318,9.8483,9.8516,9.845,9.8483,85235.8847
2005-08-23 14:50:00,29.87,29.88,29.87,29.87,55224.82056852006,9.8483,9.8516,9.8483,9.8483,55224.8206
2005-08-23 14:55:00,29.87,29.88,29.83,29.86,230382.3322706948,9.8483,9.8516,9.8351,9.845,230382.3323
2005-08-23 15:00:00,29.86,29.87,29.85,29.85,54778.55939220879,9.845,9.8483,9.8417,9.8417,54778.5594
2005-08-23 15:05:00,29.85,29.86,29.79,29.8,90814.14937934407,9.8417,9.845,9.8219,9.8252,90814.1494
2005-08-23 15:10:00,29.81,29.82,29.79,29.81,85124.31938137536,9.8285,9.8318,9.8219,9.8285,85124.3194
2005-08-23 15:15:00,29.81,29.83,29.79,29.79,128634.7840717245,9.8285,9.8351,9.8219,9.8219,128634.7841
2005-08-23 15:20:00,29.79,29.8,29.76,29.8,94718.93467206774,9.8219,9.8252,9.812,9.8252,94718.9347
2005-08-23 15:25:00,29.79,29.83,29.79,29.81,83339.27467613027,9.8219,9.8351,9.8219,9.8285,83339.2747
2005-08-23 15:30:00,29.82,29.82,29.77,29.79,144700.18641893033,9.8318,9.8318,9.8153,9.8219,144700.1864
2005-08-23 15:35:00,29.79,29.79,29.73,29.78,151394.10406359943,9.8219,9.8219,9.8021,9.8186,151394.1041
2005-08-23 15:40:00,29.77,29.79,29.74,29.78,248121.2140290679,9.8153,9.8219,9.8054,9.8186,248121.214
2005-08-23 15:45:00,29.77,29.83,29.76,29.83,284603.0651925145,9.8153,9.8351,9.812,9.8351,284603.0652
2005-08-23 15:50:00,29.82,29.87,29.81,29.81,193565.7852250148,9.8318,9.8483,9.8285,9.8285,193565.7852
2005-08-23 15:55:00,29.82,29.85,29.79,29.79,213201.2769827108,9.8318,9.8417,9.8219,9.8219,213201.277
2005-08-24 09:30:00,29.8,29.94,29.63,29.77,437893.7792554369,9.8252,9.8714,9.7692,9.8153,437893.7793
2005-08-24 09:35:00,29.75,29.78,29.69,29.72,180512.64581791,9.8087,9.8186,9.7889,9.7988,180512.6458
2005-08-24 09:40:00,29.72,29.73,29.7,29.72,127519.13113094632,9.7988,9.8021,9.7922,9.7988,127519.1311
2005-08-24 09:45:00,29.72,29.74,29.67,29.68,138898.7911268838,9.7988,9.8054,9.7823,9.7856,138898.7911
2005-08-24 09:50:00,29.69,29.7,29.67,29.68,74414.0511499048,9.7889,9.7922,9.7823,9.7856,74414.0511
2005-08-24 09:55:00,29.68,29.7,29.62,29.7,169579.2469982838,9.7856,9.7922,9.7659,9.7922,169579.247
2005-08-24 10:00:00,29.7,29.72,29.66,29.72,149943.7552405878,9.7922,9.7988,9.7791,9.7988,149943.7552
2005-08-24 10:05:00,29.73,29.75,29.7,29.7,139568.1828913507,9.8021,9.8087,9.7922,9.7922,139568.1829
2005-08-24 10:10:00,29.7,29.72,29.7,29.7,63480.652330278615,9.7922,9.7988,9.7922,9.7922,63480.6523
2005-08-24 10:15:00,29.72,29.74,29.71,29.71,124506.86819084524,9.7988,9.8054,9.7955,9.7955,124506.8682
2005-08-24 10:20:00,29.71,29.72,29.7,29.71,61360.91174280007,9.7955,9.7988,9.7922,9.7955,61360.9117
2005-08-24 10:25:00,29.72,29.72,29.7,29.71,87020.92938069828,9.7988,9.7988,9.7922,9.7955,87020.9294
2005-08-24 10:30:00,29.71,29.78,29.7,29.76,113908.16525345248,9.7955,9.8186,9.7922,9.812,113908.1653
2005-08-24 10:35:00,29.77,29.84,29.77,29.82,113908.16525345248,9.8153,9.8384,9.8153,9.8318,113908.1653
2005-08-24 10:40:00,29.82,29.83,29.79,29.81,116808.86289947576,9.8318,9.8351,9.8219,9.8285,116808.8629
2005-08-24 10:45:00,29.82,29.87,29.81,29.86,122721.82348560014,9.8318,9.8483,9.8285,9.845,122721.8235
2005-08-24 10:50:00,29.85,29.88,29.84,29.87,82558.31761758555,9.8417,9.8516,9.8384,9.8483,82558.3176
2005-08-24 10:55:00,29.87,29.93,29.86,29.9,146373.6658300976,9.8483,9.8681,9.845,9.8582,146373.6658
2005-08-24 11:00:00,29.9,29.91,29.87,29.89,115804.7752527754,9.8582,9.8615,9.8483,9.8549,115804.7753
2005-08-24 11:05:00,29.88,29.88,29.78,29.79,178950.73170082056,9.8516,9.8516,9.8186,9.8219,178950.7317
2005-08-24 11:10:00,29.8,29.82,29.78,29.8,108106.76996140594,9.8252,9.8318,9.8186,9.8252,108106.77
2005-08-24 11:15:00,29.79,29.79,29.76,29.78,52435.6882165746,9.8219,9.8219,9.812,9.8186,52435.6882
2005-08-24 11:20:00,29.78,29.81,29.78,29.8,50873.77409948514,9.8186,9.8285,9.8186,9.8252,50873.7741
2005-08-24 11:25:00,29.79,29.79,29.74,29.75,61807.17291911134,9.8219,9.8219,9.8054,9.8087,61807.1729
2005-08-24 11:30:00,29.75,29.76,29.74,29.74,87690.32114516519,9.8087,9.812,9.8054,9.8054,87690.3211
2005-08-24 11:35:00,29.74,29.75,29.73,29.73,35589.32881082404,9.8054,9.8087,9.8021,9.8021,35589.3288
2005-08-24 11:40:00,29.72,29.72,29.7,29.7,426290.9886713437,9.7988,9.7988,9.7922,9.7922,426290.9887
2005-08-24 11:45:00,29.71,29.72,29.7,29.7,47973.07645346187,9.7955,9.7988,9.7922,9.7922,47973.0765
2005-08-24 11:50:00,29.7,29.71,29.67,29.67,87244.05996885391,9.7922,9.7955,9.7823,9.7823,87244.06
2005-08-24 11:55:00,29.67,29.73,29.67,29.7,127630.69642502411,9.7823,9.8021,9.7823,9.7922,127630.6964
2005-08-24 12:00:00,29.7,29.7,29.67,29.68,87355.62526293173,9.7922,9.7922,9.7823,9.7856,87355.6253
2005-08-24 12:05:00,29.68,29.72,29.67,29.72,84231.79702875282,9.7856,9.7988,9.7823,9.7988,84231.797
2005-08-24 12:10:00,29.72,29.72,29.69,29.69,78207.27114855063,9.7988,9.7988,9.7889,9.7889,78207.2711
2005-08-24 12:15:00,29.7,29.72,29.69,29.72,130977.65524735868,9.7922,9.7988,9.7889,9.7988,130977.6552
2005-08-24 12:20:00,29.71,29.74,29.71,29.71,97173.37114177976,9.7955,9.8054,9.7955,9.7955,97173.3711
2005-08-24 12:25:00,29.71,29.76,29.71,29.75,130866.08995328088,9.7955,9.812,9.7955,9.8087,130866.09
2005-08-24 12:30:00,29.75,29.76,29.71,29.72,52770.384098808056,9.8087,9.812,9.7955,9.7988,52770.3841
2005-08-24 12:35:00,29.72,29.73,29.7,29.7,137894.7034801834,9.7988,9.8021,9.7922,9.7922,137894.7035
2005-08-24 12:40:00,29.7,29.7,29.7,29.7,26664.10528459857,9.7922,9.7922,9.7922,9.7922,26664.1053
2005-08-24 12:45:00,29.7,29.71,29.67,29.67,141353.2275965958,9.7922,9.7955,9.7823,9.7823,141353.2276
2005-08-24 12:50:00,29.68,29.72,29.67,29.72,119709.56054549904,9.7856,9.7988,9.7823,9.7988,119709.5605
2005-08-24 12:55:00,29.7,29.7,29.68,29.68,116027.90584093104,9.7922,9.7922,9.7856,9.7856,116027.9058
2005-08-24 13:00:00,29.67,29.69,29.67,29.69,89921.62702672154,9.7823,9.7889,9.7823,9.7889,89921.627
2005-08-24 13:05:00,29.69,29.7,29.66,29.68,87578.75585108736,9.7889,9.7922,9.7791,9.7856,87578.7559
2005-08-24 13:10:00,29.68,29.7,29.67,29.67,112457.81643044084,9.7856,9.7922,9.7823,9.7823,112457.8164
2005-08-24 13:15:00,29.68,29.68,29.67,29.67,64707.87056513462,9.7856,9.7856,9.7823,9.7823,64707.8706
2005-08-24 13:20:00,29.67,29.68,29.66,29.67,71067.09232757025,9.7823,9.7856,9.7791,9.7823,71067.0923
2005-08-24 13:25:00,29.67,29.68,29.67,29.67,41167.59351471495,9.7823,9.7856,9.7823,9.7823,41167.5935
2005-08-24 13:30:00,29.67,29.68,29.67,29.67,67943.26409339135,9.7823,9.7856,9.7823,9.7823,67943.2641
2005-08-24 13:35:00,29.68,29.68,29.66,29.67,96950.2405536241,9.7856,9.7856,9.7791,9.7823,96950.2406
2005-08-24 13:40:00,29.67,29.67,29.66,29.67,56898.29997968733,9.7823,9.7823,9.7791,9.7823,56898.3
2005-08-24 13:45:00,29.67,29.67,29.62,29.62,219337.3681569908,9.7823,9.7823,9.7659,9.7659,219337.3682
2005-08-24 13:50:00,29.62,29.63,29.61,29.61,161546.54582468088,9.7659,9.7692,9.7626,9.7626,161546.5458
2005-08-24 13:55:00,29.61,29.61,29.6,29.61,67497.00291708007,9.7626,9.7626,9.7593,9.7626,67497.0029
2005-08-24 14:00:00,29.61,29.61,29.6,29.61,50204.38233501824,9.7626,9.7626,9.7593,9.7626,50204.3823
2005-08-24 14:05:00,29.61,29.62,29.6,29.62,52547.253510652416,9.7626,9.7659,9.7593,9.7659,52547.2535
2005-08-24 14:10:00,29.61,29.62,29.61,29.61,33134.892341112034,9.7626,9.7659,9.7626,9.7626,33134.8923
2005-08-24 14:15:00,29.61,29.61,29.59,29.59,75195.00820844954,9.7626,9.7626,9.756,9.756,75195.0082
2005-08-24 14:20:00,29.59,29.61,29.54,29.56,256265.48049674864,9.756,9.7626,9.7395,9.7461,256265.4805
2005-08-24 14:25:00,29.55,29.58,29.55,29.57,100520.3299641143,9.7428,9.7527,9.7428,9.7494,100520.33
2005-08-24 14:30:00,29.55,29.6,29.54,29.56,222126.50050893624,9.7428,9.7593,9.7395,9.7461,222126.5005
2005-08-24 14:35:00,29.55,29.61,29.54,29.6,134101.4834815376,9.7428,9.7626,9.7395,9.7593,134101.4835
2005-08-24 14:40:00,29.59,29.61,29.56,29.56,136332.78936309397,9.756,9.7626,9.7461,9.7461,136332.7894
2005-08-24 14:45:00,29.56,29.57,29.54,29.55,107325.8129028612,9.7461,9.7494,9.7395,9.7428,107325.8129
2005-08-24 14:50:00,29.55,29.57,29.54,29.56,93380.15114313392,9.7428,9.7494,9.7395,9.7461,93380.1511
2005-08-24 14:55:00,29.56,29.57,29.54,29.54,132316.4387762925,9.7461,9.7494,9.7395,9.7395,132316.4388
2005-08-24 15:00:00,29.55,29.55,29.49,29.5,228485.72227137187,9.7428,9.7428,9.723,9.7263,228485.7223
2005-08-24 15:05:00,29.51,29.53,29.49,29.49,135774.96289270488,9.7296,9.7362,9.723,9.723,135774.9629
2005-08-24 15:10:00,29.5,29.5,29.44,29.44,270880.5340209428,9.7263,9.7263,9.7065,9.7065,270880.534
2005-08-24 15:15:00,29.46,29.48,29.44,29.47,134659.3099519267,9.7131,9.7197,9.7065,9.7164,134659.31
2005-08-24 15:20:00,29.47,29.48,29.44,29.46,157976.4564141907,9.7164,9.7197,9.7065,9.7131,157976.4564
2005-08-24 15:25:00,29.46,29.46,29.44,29.44,178169.77464227582,9.7131,9.7131,9.7065,9.7065,178169.7746
2005-08-24 15:30:00,29.44,29.45,29.44,29.44,123056.51936783358,9.7065,9.7098,9.7065,9.7065,123056.5194
2005-08-24 15:35:00,29.44,29.45,29.43,29.44,165228.2005292489,9.7065,9.7098,9.7032,9.7065,165228.2005
2005-08-24 15:40:00,29.44,29.44,29.43,29.43,183971.1699343224,9.7065,9.7065,9.7032,9.7032,183971.1699
2005-08-24 15:45:00,29.44,29.44,29.41,29.42,239419.1210909981,9.7065,9.7065,9.6966,9.6999,239419.1211
2005-08-24 15:50:00,29.42,29.43,29.4,29.42,214986.32168795587,9.6999,9.7032,9.6933,9.6999,214986.3217
2005-08-24 15:55:00,29.41,29.44,29.4,29.4,302453.5122449654,9.6966,9.7065,9.6933,9.6933,302453.5122
2005-08-25 09:30:00,29.41,29.53,29.4,29.44,183301.77816985548,9.6966,9.7362,9.6933,9.7065,183301.7782
2005-08-25 09:35:00,29.44,29.45,29.4,29.41,72740.57173873753,9.7065,9.7098,9.6933,9.6966,72740.5717
2005-08-25 09:40:00,29.42,29.44,29.4,29.43,108106.76996140594,9.6999,9.7065,9.6933,9.7032,108106.77
2005-08-25 09:45:00,29.44,29.57,29.43,29.51,197024.3093414271,9.7065,9.7494,9.7032,9.7296,197024.3093
2005-08-25 09:50:00,29.56,29.56,29.42,29.42,181628.29875868812,9.7461,9.7461,9.6999,9.6999,181628.2988
2005-08-25 09:55:00,29.41,29.44,29.38,29.4,146596.79641825325,9.6966,9.7065,9.6867,9.6933,146596.7964
2005-08-25 10:00:00,29.38,29.42,29.38,29.41,94161.10820167864,9.6867,9.6999,9.6867,9.6966,94161.1082
2005-08-25 10:05:00,29.41,29.52,29.41,29.51,96838.67525954627,9.6966,9.7329,9.6966,9.7296,96838.6753
2005-08-25 10:10:00,29.51,29.53,29.48,29.52,115916.3405468532,9.7296,9.7362,9.7197,9.7329,115916.3405
2005-08-25 10:15:00,29.52,29.52,29.45,29.47,87913.45173332082,9.7329,9.7329,9.7098,9.7164,87913.4517
2005-08-25 10:20:00,29.47,29.48,29.42,29.43,71401.78820980371,9.7164,9.7197,9.6999,9.7032,71401.7882
2005-08-25 10:25:00,29.42,29.44,29.38,29.39,80438.577030107,9.6999,9.7065,9.6867,9.69,80438.577
2005-08-25 10:30:00,29.39,29.4,29.37,29.39,114242.86113568592,9.69,9.6933,9.6834,9.69,114242.8611
2005-08-25 10:35:00,29.39,29.41,29.38,29.39,205837.9675735748,9.69,9.6966,9.6867,9.69,205837.9676
2005-08-25 10:40:00,29.39,29.4,29.37,29.39,243993.29814818865,9.69,9.6933,9.6834,9.69,243993.2981
2005-08-25 10:45:00,29.39,29.4,29.38,29.38,88248.14761555428,9.69,9.6933,9.6867,9.6867,88248.1476
2005-08-25 10:50:00,29.38,29.39,29.37,29.39,126849.7393664794,9.6867,9.69,9.6834,9.69,126849.7394
2005-08-25 10:55:00,29.39,29.39,29.38,29.38,57344.56115599861,9.69,9.69,9.6867,9.6867,57344.5612
2005-08-25 11:00:00,29.39,29.39,29.38,29.39,222684.32697932533,9.69,9.69,9.6867,9.69,222684.327
2005-08-25 11:05:00,29.38,29.4,29.38,29.38,381888.00162837206,9.6867,9.6933,9.6867,9.6867,381888.0016
2005-08-25 11:10:00,29.39,29.39,29.37,29.38,92822.32467274484,9.69,9.69,9.6834,9.6867,92822.3247
2005-08-25 11:15:00,29.38,29.38,29.36,29.36,151617.23465175508,9.6867,9.6867,9.6801,9.6801,151617.2347
2005-08-25 11:20:00,29.36,29.37,29.36,29.36,98958.41584702484,9.6801,9.6834,9.6801,9.6801,98958.4158
2005-08-25 11:25:00,29.36,29.36,29.34,29.35,265079.1387288963,9.6801,9.6801,9.6735,9.6768,265079.1387
2005-08-25 11:30:00,29.34,29.36,29.31,29.33,143361.4028899965,9.6735,9.6801,9.6637,9.6702,143361.4029
2005-08-25 11:35:00,29.33,29.33,29.27,29.29,105317.63760946048,9.6702,9.6702,9.6505,9.6571,105317.6376
2005-08-25 11:40:00,29.29,29.35,29.27,29.27,123837.47642637831,9.6571,9.6768,9.6505,9.6505,123837.4764
2005-08-25 11:45:00,29.27,29.29,29.25,29.29,106656.42113839427,9.6505,9.6571,9.6439,9.6571,106656.4211
2005-08-25 11:50:00,29.29,29.3,29.28,29.29,46634.29292452805,9.6571,9.6604,9.6538,9.6571,46634.2929
2005-08-25 11:55:00,29.28,29.3,29.28,29.3,59798.99762571061,9.6538,9.6604,9.6538,9.6604,59798.9976
2005-08-25 12:00:00,29.3,29.32,29.29,29.32,69393.61291640298,9.6604,9.667,9.6571,9.667,69393.6129
2005-08-25 12:05:00,29.31,29.36,29.31,29.35,75418.13879660517,9.6637,9.6801,9.6637,9.6768,75418.1388
2005-08-25 12:10:00,29.35,29.35,29.34,29.34,29676.36822469967,9.6768,9.6768,9.6735,9.6735,29676.3682
2005-08-25 12:15:00,29.35,29.35,29.32,29.32,60468.38939017752,9.6768,9.6768,9.667,9.667,60468.3894
2005-08-25 12:20:00,29.32,29.34,29.29,29.3,94384.23878983429,9.667,9.6735,9.6571,9.6604,94384.2388
2005-08-25 12:25:00,29.3,29.31,29.28,29.28,32130.80469441167,9.6604,9.6637,9.6538,9.6538,32130.8047
2005-08-25 12:30:00,29.28,29.29,29.27,29.29,52435.6882165746,9.6538,9.6571,9.6505,9.6571,52435.6882
2005-08-25 12:35:00,29.29,29.29,29.27,29.27,44402.98704297168,9.6571,9.6571,9.6505,9.6505,44402.987
2005-08-25 12:40:00,29.27,29.28,29.27,29.27,46968.9888067615,9.6505,9.6538,9.6505,9.6505,46968.9888
2005-08-25 12:45:00,29.27,29.3,29.27,29.3,37932.19998645823,9.6505,9.6604,9.6505,9.6604,37932.2
2005-08-25 12:50:00,29.3,29.31,29.28,29.29,47080.55410083932,9.6604,9.6637,9.6538,9.6571,47080.5541
2005-08-25 12:55:00,29.28,29.28,29.27,29.27,44068.29116073823,9.6538,9.6538,9.6505,9.6505,44068.2912
2005-08-25 13:00:00,29.27,29.29,29.27,29.27,15953.837053128016,9.6505,9.6571,9.6505,9.6505,15953.8371
2005-08-25 13:05:00,29.28,29.28,29.27,29.27,33469.58822334549,9.6538,9.6538,9.6505,9.6505,33469.5882
2005-08-25 13:10:00,29.28,29.28,29.21,29.21,125176.25995531213,9.6538,9.6538,9.6307,9.6307,125176.26
2005-08-25 13:15:00,29.21,29.25,29.19,29.23,133208.96112891505,9.6307,9.6439,9.6241,9.6373,133208.9611
2005-08-25 13:20:00,29.21,29.24,29.18,29.2,96057.71820100155,9.6307,9.6406,9.6208,9.6274,96057.7182
2005-08-25 13:25:00,29.21,29.25,29.19,29.21,126738.17407240158,9.6307,9.6439,9.6241,9.6307,126738.1741
2005-08-25 13:30:00,29.22,29.23,29.21,29.22,78207.27114855063,9.634,9.6373,9.6307,9.634,78207.2711
2005-08-25 13:35:00,29.22,29.22,29.19,29.2,42506.37704364877,9.634,9.634,9.6241,9.6274,42506.377
2005-08-25 13:40:00,29.19,29.21,29.19,29.21,50762.208805407325,9.6241,9.6307,9.6241,9.6307,50762.2088
2005-08-25 13:45:00,29.21,29.22,29.19,29.21,46076.46645413896,9.6307,9.634,9.6241,9.6307,46076.4665
2005-08-25 13:50:00,29.21,29.22,29.2,29.21,27110.366460909845,9.6307,9.634,9.6274,9.6307,27110.3665
2005-08-25 13:55:00,29.22,29.23,29.2,29.22,43398.89939627132,9.634,9.6373,9.6274,9.634,43398.8994
2005-08-25 14:00:00,29.21,29.23,29.19,29.21,38936.28763315859,9.6307,9.6373,9.6241,9.6307,38936.2876
2005-08-25 14:05:00,29.21,29.24,29.21,29.24,39047.8529272364,9.6307,9.6406,9.6307,9.6406,39047.8529
2005-08-25 14:10:00,29.24,29.26,29.24,29.25,57121.43056784297,9.6406,9.6472,9.6406,9.6439,57121.4306
2005-08-25 14:15:00,29.26,29.27,29.25,29.27,51320.03527579642,9.6472,9.6505,9.6439,9.6505,51320.0353
2005-08-25 14:20:00,29.27,29.33,29.27,29.31,90591.01879118846,9.6505,9.6702,9.6505,9.6637,90591.0188
2005-08-25 14:25:00,29.31,29.31,29.28,29.28,59018.04056716588,9.6637,9.6637,9.6538,9.6538,59018.0406
2005-08-25 14:30:00,29.28,29.3,29.28,29.28,57790.82233230988,9.6538,9.6604,9.6538,9.6538,57790.8223
2005-08-25 14:35:00,29.28,29.29,29.27,29.29,29676.36822469967,9.6538,9.6571,9.6505,9.6571,29676.3682
2005-08-25 14:40:00,29.29,29.32,29.28,29.32,116808.86289947576,9.6571,9.667,9.6538,9.667,116808.8629
2005-08-25 14:45:00,29.32,29.33,29.27,29.28,69839.87409271425,9.667,9.6702,9.6505,9.6538,69839.8741
2005-08-25 14:50:00,29.29,29.29,29.27,29.29,55782.64703890915,9.6571,9.6571,9.6505,9.6571,55782.647
2005-08-25 14:55:00,29.29,29.3,29.27,29.28,46188.03174821677,9.6571,9.6604,9.6505,9.6538,46188.0317
2005-08-25 15:00:00,29.28,29.31,29.28,29.3,68724.22115193607,9.6538,9.6637,9.6538,9.6604,68724.2212
2005-08-25 15:05:00,29.29,29.29,29.27,29.28,52770.384098808056,9.6571,9.6571,9.6505,9.6538,52770.3841
2005-08-25 15:10:00,29.28,29.32,29.28,29.31,334695.8822334549,9.6538,9.667,9.6538,9.6637,334695.8822
2005-08-25 15:15:00,29.31,29.33,29.3,29.32,174376.55464363,9.6637,9.6702,9.6604,9.667,174376.5546
2005-08-25 15:20:00,29.33,29.34,29.31,29.32,67608.5682111579,9.6702,9.6735,9.6637,9.667,67608.5682
2005-08-25 15:25:00,29.32,29.33,29.27,29.29,183078.64758169983,9.667,9.6702,9.6505,9.6571,183078.6476
2005-08-25 15:30:00,29.29,29.29,29.26,29.26,86016.8417339979,9.6571,9.6571,9.6472,9.6472,86016.8417
2005-08-25 15:35:00,29.27,29.29,29.26,29.29,170137.0734686729,9.6505,9.6571,9.6472,9.6571,170137.0735
2005-08-25 15:40:00,29.29,29.29,29.27,29.27,179843.2540534431,9.6571,9.6571,9.6505,9.6505,179843.2541
2005-08-25 15:45:00,29.27,29.31,29.27,29.3,119486.4299573434,9.6505,9.6637,9.6505,9.6604,119486.43
2005-08-25 15:50:00,29.29,29.31,29.29,29.31,140014.44406766197,9.6571,9.6637,9.6571,9.6637,140014.4441
2005-08-25 15:55:00,29.3,29.31,29.29,29.31,171364.2917035289,9.6604,9.6637,9.6571,9.6637,171364.2917
2005-08-26 09:30:00,29.24,29.29,29.22,29.22,319969.2634151829,9.6406,9.6571,9.634,9.634,319969.2634
2005-08-26 09:35:00,29.22,29.26,29.22,29.24,81331.09938272955,9.634,9.6472,9.634,9.6406,81331.0994
2005-08-26 09:40:00,29.24,29.24,29.2,29.22,76087.53056107208,9.6406,9.6406,9.6274,9.634,76087.5306
2005-08-26 09:45:00,29.22,29.23,29.15,29.15,331125.7928229647,9.634,9.6373,9.6109,9.6109,331125.7928
2005-08-26 09:50:00,29.15,29.18,29.12,29.13,288061.58930892684,9.6109,9.6208,9.601,9.6043,288061.5893
2005-08-26 09:55:00,29.12,29.12,29.04,29.09,214651.6258057224,9.601,9.601,9.5746,9.5911,214651.6258
2005-08-26 10:00:00,29.08,29.13,29.08,29.1,183636.4740520889,9.5878,9.6043,9.5878,9.5944,183636.4741
2005-08-26 10:05:00,29.1,29.12,29.09,29.09,100631.8952581921,9.5944,9.601,9.5911,9.5911,100631.8953
2005-08-26 10:10:00,29.09,29.1,29.07,29.08,52881.94939288587,9.5911,9.5944,9.5845,9.5878,52881.9494
2005-08-26 10:15:00,29.07,29.09,29.01,29.01,263963.4857881181,9.5845,9.5911,9.5647,9.5647,263963.4858
2005-08-26 10:20:00,29.01,29.04,29.01,29.02,79769.18526564009,9.5647,9.5746,9.5647,9.568,79769.1853
2005-08-26 10:25:00,29.03,29.04,29.01,29.03,100185.63408188084,9.5713,9.5746,9.5647,9.5713,100185.6341
2005-08-26 10:30:00,29.02,29.04,29.01,29.01,140014.44406766197,9.568,9.5746,9.5647,9.5647,140014.4441
2005-08-26 10:35:00,29.01,29.04,28.96,29.04,244216.42873634427,9.5647,9.5746,9.5483,9.5746,244216.4287
2005-08-26 10:40:00,29.03,29.05,29.03,29.04,70620.83115125899,9.5713,9.5779,9.5713,9.5746,70620.8312
2005-08-26 10:45:00,29.04,29.05,28.99,28.99,382334.2628046833,9.5746,9.5779,9.5581,9.5581,382334.2628
2005-08-26 10:50:00,28.99,29.01,28.95,29.0,181293.6028764548,9.5581,9.5647,9.545,9.5614,181293.6029
2005-08-26 10:55:00,28.99,29.02,28.99,29.02,53439.77586327497,9.5581,9.568,9.5581,9.568,53439.7759
2005-08-26 11:00:00,29.01,29.02,29.0,29.01,153290.71406292234,9.5647,9.568,9.5614,9.5647,153290.7141
2005-08-26 11:05:00,29.0,29.02,29.0,29.01,229936.07109438351,9.5614,9.568,9.5614,9.5647,229936.0711
2005-08-26 11:10:00,29.01,29.02,29.01,29.01,159203.6746490467,9.5647,9.568,9.5647,9.5647,159203.6746
2005-08-26 11:15:00,29.02,29.02,29.01,29.01,93045.45526090046,9.568,9.568,9.5647,9.5647,93045.4553
2005-08-26 11:20:00,29.01,29.01,28.99,28.99,262066.8757887952,9.5647,9.5647,9.5581,9.5581,262066.8758
2005-08-26 11:25:00,28.99,29.03,28.99,29.01,284826.1957806701,9.5581,9.5713,9.5581,9.5647,284826.1958
2005-08-26 11:30:00,29.01,29.01,29.01,29.01,379321.9998645822,9.5647,9.5647,9.5647,9.5647,379321.9999
2005-08-26 11:35:00,29.01,29.01,28.98,28.99,52658.81880473024,9.5647,9.5647,9.5549,9.5581,52658.8188
2005-08-26 11:40:00,28.99,29.0,28.97,29.0,87467.19055700954,9.5581,9.5614,9.5516,9.5614,87467.1906
2005-08-26 11:45:00,28.99,29.0,28.98,29.0,158645.84817865762,9.5581,9.5614,9.5549,9.5614,158645.8482
2005-08-26 11:50:00,29.0,29.01,28.98,28.98,159873.06641351362,9.5614,9.5647,9.5549,9.5549,159873.0664
2005-08-26 11:55:00,28.98,29.0,28.98,28.98,148493.40641757616,9.5549,9.5614,9.5549,9.5549,148493.4064
2005-08-26 12:00:00,28.99,29.01,28.99,29.01,218891.1069806795,9.5581,9.5647,9.5581,9.5647,218891.107
2005-08-26 12:05:00,29.01,29.01,28.98,28.99,380326.0875112826,9.5647,9.5647,9.5549,9.5581,380326.0875
2005-08-26 12:10:00,28.99,29.0,28.98,28.99,72963.70232689317,9.5581,9.5614,9.5549,9.5581,72963.7023
2005-08-26 12:15:00,28.99,29.01,28.99,28.99,242654.5146192548,9.5581,9.5647,9.5581,9.5581,242654.5146
2005-08-26 12:20:00,28.99,29.0,28.98,29.0,254034.17461519223,9.5581,9.5614,9.5549,9.5614,254034.1746
2005-08-26 12:25:00,28.99,29.0,28.99,29.0,47973.07645346187,9.5581,9.5614,9.5581,9.5614,47973.0765
2005-08-26 12:30:00,28.99,29.0,28.99,29.0,116697.29760539794,9.5581,9.5614,9.5581,9.5614,116697.2976
2005-08-26 12:35:00,28.99,29.0,28.99,29.0,65154.13174144589,9.5581,9.5614,9.5581,9.5614,65154.1317
2005-08-26 12:40:00,28.99,29.03,28.99,29.03,101747.54819897028,9.5581,9.5713,9.5581,9.5713,101747.5482
2005-08-26 12:45:00,29.01,29.03,28.99,29.01,56228.90821522042,9.5647,9.5713,9.5581,9.5647,56228.9082
2005-08-26 12:50:00,29.01,29.02,29.0,29.02,46188.03174821677,9.5647,9.568,9.5614,9.568,46188.0317
2005-08-26 12:55:00,29.01,29.02,29.01,29.02,20862.709992552023,9.5647,9.568,9.5647,9.568,20862.71
2005-08-26 13:00:00,29.01,29.06,29.01,29.05,111119.03290150705,9.5647,9.5812,9.5647,9.5779,111119.0329
2005-08-26 13:05:00,29.04,29.05,29.03,29.04,70509.26585718116,9.5746,9.5779,9.5713,9.5746,70509.2659
2005-08-26 13:10:00,29.03,29.05,29.03,29.03,100520.3299641143,9.5713,9.5779,9.5713,9.5713,100520.33
2005-08-26 13:15:00,29.03,29.05,29.02,29.03,482185.2010043307,9.5713,9.5779,9.568,9.5713,482185.201
2005-08-26 13:20:00,29.03,29.05,29.02,29.03,201933.18228085112,9.5713,9.5779,9.568,9.5713,201933.1823
2005-08-26 13:25:00,29.04,29.04,28.96,28.99,140683.83583212888,9.5746,9.5746,9.5483,9.5581,140683.8358
2005-08-26 13:30:00,28.98,29.01,28.98,29.0,36704.98175160222,9.5549,9.5647,9.5549,9.5614,36704.9818
2005-08-26 13:35:00,29.0,29.01,28.99,29.01,67162.30703484661,9.5614,9.5647,9.5581,9.5647,67162.307
2005-08-26 13:40:00,28.99,29.01,28.99,29.01,61026.21586056661,9.5581,9.5647,9.5581,9.5647,61026.2159
2005-08-26 13:45:00,29.01,29.03,29.01,29.03,56675.169391531694,9.5647,9.5713,9.5647,9.5713,56675.1694
2005-08-26 13:50:00,29.03,29.05,29.03,29.04,89252.23526225465,9.5713,9.5779,9.5713,9.5746,89252.2353
2005-08-26 13:55:00,29.04,29.06,29.03,29.03,118259.2117224874,9.5746,9.5812,9.5713,9.5713,118259.2117
2005-08-26 14:00:00,29.04,29.05,29.0,29.01,85235.88467545318,9.5746,9.5779,9.5614,9.5647,85235.8847
2005-08-26 14:05:00,29.01,29.06,29.01,29.05,39382.54880946986,9.5647,9.5812,9.5647,9.5779,39382.5488
2005-08-26 14:10:00,29.04,29.05,29.01,29.03,56117.342921142605,9.5746,9.5779,9.5647,9.5713,56117.3429
2005-08-26 14:15:00,29.04,29.06,29.02,29.06,31572.97822402258,9.5746,9.5812,9.568,9.5812,31572.9782
2005-08-26 14:20:00,29.06,29.09,29.05,29.08,117143.55878170922,9.5812,9.5911,9.5779,9.5878,117143.5588
2005-08-26 14:25:00,29.07,29.18,29.07,29.11,190888.2181671471,9.5845,9.6208,9.5845,9.5977,190888.2182
2005-08-26 14:30:00,29.12,29.12,29.07,29.11,66046.65409406844,9.601,9.601,9.5845,9.5977,66046.6541
2005-08-26 14:35:00,29.11,29.13,29.1,29.11,39270.98351539204,9.5977,9.6043,9.5944,9.5977,39270.9835
2005-08-26 14:40:00,29.1,29.11,29.1,29.1,78207.27114855063,9.5944,9.5977,9.5944,9.5944,78207.2711
2005-08-26 14:45:00,29.11,29.12,29.08,29.08,52658.81880473024,9.5977,9.601,9.5878,9.5878,52658.8188
2005-08-26 14:50:00,29.08,29.1,29.07,29.1,73186.8329150488,9.5878,9.5944,9.5845,9.5944,73186.8329
2005-08-26 14:55:00,29.1,29.11,29.09,29.1,66939.17644669098,9.5944,9.5977,9.5911,9.5944,66939.1764
2005-08-26 15:00:00,29.1,29.15,29.09,29.14,115358.51407646413,9.5944,9.6109,9.5911,9.6076,115358.5141
2005-08-26 15:05:00,29.14,29.15,29.12,29.15,125734.08642570124,9.6076,9.6109,9.601,9.6109,125734.0864
2005-08-26 15:10:00,29.15,29.16,29.12,29.13,75195.00820844954,9.6109,9.6142,9.601,9.6043,75195.0082
2005-08-26 15:15:00,29.14,29.14,29.1,29.12,62253.43409542261,9.6076,9.6076,9.5944,9.601,62253.4341
2005-08-26 15:20:00,29.11,29.12,29.1,29.12,62922.82585988952,9.5977,9.601,9.5944,9.601,62922.8259
2005-08-26 15:25:00,29.13,29.13,29.1,29.11,52881.94939288587,9.6043,9.6043,9.5944,9.5977,52881.9494
2005-08-26 15:30:00,29.11,29.11,29.09,29.09,327778.8340006302,9.5977,9.5977,9.5911,9.5911,327778.834
2005-08-26 15:35:00,29.09,29.1,29.09,29.09,79322.92408932881,9.5911,9.5944,9.5911,9.5911,79322.9241
2005-08-26 15:40:00,29.09,29.09,29.0,29.0,363256.5975173764,9.5911,9.5911,9.5614,9.5614,363256.5975
2005-08-26 15:45:00,29.01,29.01,28.95,28.99,338712.2328202564,9.5647,9.5647,9.545,9.5581,338712.2328
2005-08-26 15:50:00,28.99,29.03,28.96,28.97,416919.503968807,9.5581,9.5713,9.5483,9.5516,416919.504
2005-08-26 15:55:00,28.97,29.0,28.95,28.99,393379.22691838734,9.5516,9.5614,9.545,9.5581,393379.2269
2005-08-29 09:30:00,28.88,28.99,28.82,28.87,668722.3727024429,9.5219,9.5581,9.5021,9.5186,668722.3727
2005-08-29 09:35:00,28.88,28.98,28.87,28.92,277239.7557833785,9.5219,9.5549,9.5186,9.5351,277239.7558
2005-08-29 09:40:00,28.92,28.97,28.91,28.92,146262.1005360198,9.5351,9.5516,9.5318,9.5351,146262.1005
2005-08-29 09:45:00,28.92,28.93,28.82,28.93,96392.414083235,9.5351,9.5384,9.5021,9.5384,96392.4141
2005-08-29 09:50:00,28.92,28.92,28.91,28.92,103532.5929042154,9.5351,9.5351,9.5318,9.5351,103532.5929
2005-08-29 09:55:00,28.92,29.0,28.91,29.0,180958.9069942213,9.5351,9.5614,9.5318,9.5614,180958.907
2005-08-29 10:00:00,29.01,29.05,28.95,28.98,181962.99464092165,9.5647,9.5779,9.545,9.5549,181962.9946
2005-08-29 10:05:00,28.99,28.99,28.92,28.94,72071.17997427062,9.5581,9.5581,9.5351,9.5417,72071.18
2005-08-29 10:10:00,28.94,29.04,28.94,28.99,96727.10996546848,9.5417,9.5746,9.5417,9.5581,96727.11
2005-08-29 10:15:00,29.0,29.07,28.95,28.98,115693.20995869758,9.5614,9.5845,9.545,9.5549,115693.21
2005-08-29 10:20:00,28.98,28.99,28.92,28.97,67497.00291708007,9.5549,9.5581,9.5351,9.5516,67497.0029
2005-08-29 10:25:00,28.99,29.01,28.95,28.97,69393.61291640298,9.5581,9.5647,9.545,9.5516,69393.6129
2005-08-29 10:30:00,28.97,28.98,28.95,28.95,38824.72233908077,9.5516,9.5549,9.545,9.545,38824.7223
2005-08-29 10:35:00,28.95,29.01,28.95,28.99,61807.17291911134,9.545,9.5647,9.545,9.5581,61807.1729
2005-08-29 10:40:00,29.0,29.01,28.96,28.99,55671.08174483133,9.5614,9.5647,9.5483,9.5581,55671.0817
2005-08-29 10:45:00,28.97,29.01,28.97,28.99,57009.86527376515,9.5516,9.5647,9.5516,9.5581,57009.8653
2005-08-29 10:50:00,28.99,28.99,28.95,28.96,38824.72233908077,9.5581,9.5581,9.545,9.5483,38824.7223
2005-08-29 10:55:00,28.97,29.0,28.95,28.97,41948.55057325968,9.5516,9.5614,9.545,9.5516,41948.5506
2005-08-29 11:00:00,28.97,29.01,28.95,28.98,51989.42704026333,9.5516,9.5647,9.545,9.5549,51989.427
2005-08-29 11:05:00,28.98,29.04,28.98,28.99,230940.15874108387,9.5549,9.5746,9.5549,9.5581,230940.1587
2005-08-29 11:10:00,28.98,29.02,28.97,28.98,33915.84939965676,9.5549,9.568,9.5516,9.5549,33915.8494
2005-08-29 11:15:00,28.98,29.0,28.96,28.97,46411.162336372414,9.5549,9.5614,9.5483,9.5516,46411.1623
2005-08-29 11:20:00,28.98,28.99,28.96,28.97,57456.12645007642,9.5549,9.5581,9.5483,9.5516,57456.1265
2005-08-29 11:25:00,28.97,29.0,28.96,28.98,62811.2605658117,9.5516,9.5614,9.5483,9.5549,62811.2606
2005-08-29 11:30:00,29.0,29.0,28.96,28.99,44068.29116073823,9.5614,9.5614,9.5483,9.5581,44068.2912
2005-08-29 11:35:00,28.99,29.01,28.98,29.0,49088.72939424005,9.5581,9.5647,9.5549,9.5614,49088.7294
2005-08-29 11:40:00,28.99,29.03,28.99,29.02,82446.75232350772,9.5581,9.5713,9.5581,9.568,82446.7523
2005-08-29 11:45:00,29.01,29.02,29.0,29.01,31015.151753633487,9.5647,9.568,9.5614,9.5647,31015.1518
2005-08-29 11:50:00,29.01,29.03,29.01,29.01,27333.497049065485,9.5647,9.5713,9.5647,9.5647,27333.497
2005-08-29 11:55:00,29.02,29.02,28.98,28.98,28560.715283921483,9.568,9.568,9.5549,9.5549,28560.7153
2005-08-29 12:00:00,28.99,28.99,28.96,28.97,42394.81174957095,9.5581,9.5581,9.5483,9.5516,42394.8117
2005-08-29 12:05:00,28.97,28.99,28.97,28.99,13164.70470118256,9.5516,9.5581,9.5516,9.5581,13164.7047
2005-08-29 12:10:00,28.98,29.01,28.97,29.01,79099.79350117318,9.5549,9.5647,9.5516,9.5647,79099.7935
2005-08-29 12:15:00,29.0,29.01,28.98,28.99,44737.68292520514,9.5614,9.5647,9.5549,9.5581,44737.6829
2005-08-29 12:20:00,29.0,29.0,28.98,28.99,30680.45587140004,9.5614,9.5614,9.5549,9.5581,30680.4559
2005-08-29 12:25:00,28.99,29.0,28.98,28.98,44514.5523370495,9.5581,9.5614,9.5549,9.5549,44514.5523
2005-08-29 12:30:00,28.99,28.99,28.95,28.96,75752.83467883863,9.5581,9.5581,9.545,9.5483,75752.8347
2005-08-29 12:35:00,28.96,28.97,28.95,28.96,46968.9888067615,9.5483,9.5516,9.545,9.5483,46968.9888
2005-08-29 12:40:00,28.97,28.97,28.94,28.97,39382.54880946986,9.5516,9.5516,9.5417,9.5516,39382.5488
2005-08-29 12:45:00,28.97,28.98,28.95,28.95,13722.53117157165,9.5516,9.5549,9.545,9.545,13722.5312
2005-08-29 12:50:00,28.96,28.98,28.94,28.96,32577.065870722945,9.5483,9.5549,9.5417,9.5483,32577.0659
2005-08-29 12:55:00,28.95,28.98,28.95,28.98,35143.067634512765,9.545,9.5549,9.545,9.5549,35143.0676
2005-08-29 13:00:00,28.98,29.02,28.98,29.01,124283.73760268958,9.5549,9.568,9.5549,9.5647,124283.7376
2005-08-29 13:05:00,29.01,29.02,29.01,29.02,34696.80645820149,9.5647,9.568,9.5647,9.568,34696.8065
2005-08-29 13:10:00,29.01,29.03,29.01,29.02,43845.160572582594,9.5647,9.5713,9.5647,9.568,43845.1606
2005-08-29 13:15:00,29.02,29.04,29.02,29.03,47973.07645346187,9.568,9.5746,9.568,9.5713,47973.0765
2005-08-29 13:20:00,29.03,29.06,29.03,29.04,46634.29292452805,9.5713,9.5812,9.5713,9.5746,46634.2929
2005-08-29 13:25:00,29.04,29.05,29.01,29.03,36035.58998713531,9.5746,9.5779,9.5647,9.5713,36035.59
2005-08-29 13:30:00,29.03,29.05,29.02,29.03,35924.024693057494,9.5713,9.5779,9.568,9.5713,35924.0247
2005-08-29 13:35:00,29.03,29.04,29.02,29.03,22089.92822740802,9.5713,9.5746,9.568,9.5713,22089.9282
2005-08-29 13:40:00,29.04,29.07,29.03,29.05,161323.41523652527,9.5746,9.5845,9.5713,9.5779,161323.4152
2005-08-29 13:45:00,29.05,29.09,29.05,29.08,69616.74350455862,9.5779,9.5911,9.5779,9.5878,69616.7435
2005-08-29 13:50:00,29.08,29.1,29.05,29.05,78765.09761893972,9.5878,9.5944,9.5779,9.5779,78765.0976
2005-08-29 13:55:00,29.06,29.07,29.03,29.05,48196.20704161751,9.5812,9.5845,9.5713,9.5779,48196.207
2005-08-29 14:00:00,29.05,29.05,29.02,29.03,41279.15880879277,9.5779,9.5779,9.568,9.5713,41279.1588
2005-08-29 14:05:00,29.03,29.04,29.01,29.02,32353.93528256731,9.5713,9.5746,9.5647,9.568,32353.9353
2005-08-29 14:10:00,29.01,29.03,29.01,29.02,44402.98704297168,9.5647,9.5713,9.5647,9.568,44402.987
2005-08-29 14:15:00,29.03,29.05,29.01,29.01,33469.58822334549,9.5713,9.5779,9.5647,9.5647,33469.5882
2005-08-29 14:20:00,29.01,29.02,29.01,29.01,24544.364697120025,9.5647,9.568,9.5647,9.5647,24544.3647
2005-08-29 14:25:00,29.01,29.03,29.01,29.02,48084.64174753969,9.5647,9.5713,9.5647,9.568,48084.6417
2005-08-29 14:30:00,29.02,29.02,29.01,29.01,29230.1070483884,9.568,9.568,9.5647,9.5647,29230.107
2005-08-29 14:35:00,29.01,29.03,29.0,29.02,63592.21762435643,9.5647,9.5713,9.5614,9.568,63592.2176
2005-08-29 14:40:00,29.01,29.04,29.01,29.03,66046.65409406844,9.5647,9.5746,9.5647,9.5713,66046.6541
2005-08-29 14:45:00,29.04,29.05,29.01,29.04,61807.17291911134,9.5746,9.5779,9.5647,9.5746,61807.1729
2005-08-29 14:50:00,29.03,29.05,29.02,29.04,61918.73821318916,9.5713,9.5779,9.568,9.5746,61918.7382
2005-08-29 14:55:00,29.05,29.06,29.04,29.04,43845.160572582594,9.5779,9.5812,9.5746,9.5746,43845.1606
2005-08-29 15:00:00,29.05,29.07,29.04,29.06,69505.1782104808,9.5779,9.5845,9.5746,9.5812,69505.1782
2005-08-29 15:05:00,29.06,29.1,29.05,29.09,92599.1940845892,9.5812,9.5944,9.5779,9.5911,92599.1941
2005-08-29 15:10:00,29.08,29.1,29.06,29.09,46857.42351268369,9.5878,9.5944,9.5812,9.5911,46857.4235
2005-08-29 15:15:00,29.09,29.09,29.06,29.07,102528.50525751502,9.5911,9.5911,9.5812,9.5845,102528.5053
2005-08-29 15:20:00,29.07,29.09,29.06,29.09,41725.41998510405,9.5845,9.5911,9.5812,9.5911,41725.42
2005-08-29 15:25:00,29.08,29.1,29.07,29.09,143138.2723018409,9.5878,9.5944,9.5845,9.5911,143138.2723
2005-08-29 15:30:00,29.1,29.1,29.09,29.1,41279.15880879277,9.5944,9.5944,9.5911,9.5944,41279.1588
2005-08-29 15:35:00,29.1,29.11,29.08,29.08,71848.04938611499,9.5944,9.5977,9.5878,9.5878,71848.0494
2005-08-29 15:40:00,29.09,29.1,29.08,29.1,102305.3746693594,9.5911,9.5944,9.5878,9.5944,102305.3747
2005-08-29 15:45:00,29.1,29.11,29.09,29.1,140460.70524397324,9.5944,9.5977,9.5911,9.5944,140460.7052
2005-08-29 15:50:00,29.11,29.11,29.1,29.11,162439.06817730344,9.5977,9.5977,9.5944,9.5977,162439.0682
2005-08-29 15:55:00,29.1,29.11,29.07,29.07,173595.59758508528,9.5944,9.5977,9.5845,9.5845,173595.5976
2005-08-30 09:30:00,28.91,29.01,28.91,29.0,448380.91689875175,9.5318,9.5647,9.5318,9.5614,448380.9169
2005-08-30 09:35:00,29.04,29.17,29.01,29.13,223242.1534497144,9.5746,9.6175,9.5647,9.6043,223242.1534
2005-08-30 09:40:00,29.13,29.15,29.01,29.01,98177.4587884801,9.6043,9.6109,9.5647,9.5647,98177.4588
2005-08-30 09:45:00,29.02,29.09,28.98,29.05,123056.51936783358,9.568,9.5911,9.5549,9.5779,123056.5194
2005-08-30 09:50:00,29.09,29.09,29.01,29.04,74971.8776202939,9.5911,9.5911,9.5647,9.5746,74971.8776
2005-08-30 09:55:00,29.03,29.05,28.98,28.98,66269.78468222407,9.5713,9.5779,9.5549,9.5549,66269.7847
2005-08-30 10:00:00,28.98,29.1,28.98,29.01,109222.42290218412,9.5549,9.5944,9.5549,9.5647,109222.4229
2005-08-30 10:05:00,29.01,29.01,28.95,28.96,135551.83230454923,9.5647,9.5647,9.545,9.5483,135551.8323
2005-08-30 10:10:00,28.96,28.98,28.93,28.97,134324.61406969323,9.5483,9.5549,9.5384,9.5516,134324.6141
2005-08-30 10:15:00,28.96,28.97,28.93,28.94,63592.21762435643,9.5483,9.5516,9.5384,9.5417,63592.2176
2005-08-30 10:20:00,28.94,28.96,28.94,28.95,125510.95583754558,9.5417,9.5483,9.5417,9.545,125510.9558
2005-08-30 10:25:00,28.95,28.96,28.93,28.94,158534.2828845798,9.545,9.5483,9.5384,9.5417,158534.2829
2005-08-30 10:30:00,28.94,28.99,28.93,28.98,108887.72701995066,9.5417,9.5581,9.5384,9.5549,108887.727
2005-08-30 10:35:00,28.98,28.98,28.93,28.96,104313.54996276012,9.5549,9.5549,9.5384,9.5483,104313.55
2005-08-30 10:40:00,28.95,28.96,28.91,28.94,211304.66698338787,9.545,9.5483,9.5318,9.5417,211304.667
2005-08-30 10:45:00,28.95,28.97,28.92,28.94,120155.82172181032,9.545,9.5516,9.5351,9.5417,120155.8217
2005-08-30 10:50:00,28.93,28.96,28.91,28.96,66158.21938814624,9.5384,9.5483,9.5318,9.5483,66158.2194
2005-08-30 10:55:00,28.96,29.03,28.95,29.03,88694.40879186554,9.5483,9.5713,9.545,9.5713,88694.4088
2005-08-30 11:00:00,29.02,29.03,28.95,28.98,92152.93290827791,9.568,9.5713,9.545,9.5549,92152.9329
2005-08-30 11:05:00,28.98,29.01,28.95,28.95,86574.668204387,9.5549,9.5647,9.545,9.545,86574.6682
2005-08-30 11:10:00,28.95,28.97,28.95,28.97,61918.73821318916,9.545,9.5516,9.545,9.5516,61918.7382
2005-08-30 11:15:00,28.95,28.98,28.93,28.97,135105.57112823796,9.545,9.5549,9.5384,9.5516,135105.5711
2005-08-30 11:20:00,28.96,28.98,28.95,28.96,86239.97232215354,9.5483,9.5549,9.545,9.5483,86239.9723
2005-08-30 11:25:00,28.95,29.02,28.95,29.01,59687.4323316328,9.545,9.568,9.545,9.5647,59687.4323
2005-08-30 11:30:00,29.01,29.02,28.96,28.98,57679.25703823206,9.5647,9.568,9.5483,9.5549,57679.257
2005-08-30 11:35:00,28.98,28.98,28.92,28.97,111230.59819558484,9.5549,9.5549,9.5351,9.5516,111230.5982
2005-08-30 11:40:00,28.97,28.97,28.94,28.97,74860.31232621608,9.5516,9.5516,9.5417,9.5516,74860.3123
2005-08-30 11:45:00,28.99,28.99,28.95,28.98,71513.35350388153,9.5581,9.5581,9.545,9.5549,71513.3535
2005-08-30 11:50:00,28.98,28.99,28.96,28.96,49534.99057055132,9.5549,9.5581,9.5483,9.5483,49534.9906
2005-08-30 11:55:00,28.97,29.0,28.96,28.99,62253.43409542261,9.5516,9.5614,9.5483,9.5581,62253.4341
2005-08-30 12:00:00,28.98,29.01,28.96,29.0,62922.82585988952,9.5549,9.5647,9.5483,9.5614,62922.8259
2005-08-30 12:05:00,28.99,29.01,28.97,29.0,114131.29584160812,9.5581,9.5647,9.5516,9.5614,114131.2958
2005-08-30 12:10:00,29.0,29.03,29.0,29.0,82335.1870294299,9.5614,9.5713,9.5614,9.5614,82335.187
2005-08-30 12:15:00,29.0,29.02,28.95,29.01,85570.58055768664,9.5614,9.568,9.545,9.5647,85570.5806
2005-08-30 12:20:00,29.01,29.04,29.0,29.03,46411.162336372414,9.5647,9.5746,9.5614,9.5713,46411.1623
2005-08-30 12:25:00,29.03,29.04,29.01,29.01,41948.55057325968,9.5713,9.5746,9.5647,9.5647,41948.5506
2005-08-30 12:30:00,29.01,29.03,28.98,28.98,28337.584695765847,9.5647,9.5713,9.5549,9.5549,28337.5847
2005-08-30 12:35:00,28.99,28.99,28.95,28.96,26664.10528459857,9.5581,9.5581,9.545,9.5483,26664.1053
2005-08-30 12:40:00,28.95,28.96,28.92,28.93,44737.68292520514,9.545,9.5483,9.5351,9.5384,44737.6829
2005-08-30 12:45:00,28.93,28.99,28.93,28.97,24990.625873431298,9.5384,9.5581,9.5384,9.5516,24990.6259
2005-08-30 12:50:00,28.97,28.98,28.96,28.96,21308.971168863296,9.5516,9.5549,9.5483,9.5483,21308.9712
2005-08-30 12:55:00,28.97,28.97,28.95,28.97,20639.579404396387,9.5516,9.5516,9.545,9.5516,20639.5794
2005-08-30 13:00:00,28.97,28.97,28.94,28.94,51543.16586395205,9.5516,9.5516,9.5417,9.5417,51543.1659
2005-08-30 13:05:00,28.95,28.96,28.93,28.95,31796.108812178216,9.545,9.5483,9.5384,9.545,31796.1088
2005-08-30 13:10:00,28.96,28.96,28.92,28.94,21308.971168863296,9.5483,9.5483,9.5351,9.5417,21308.9712
2005-08-30 13:15:00,28.94,28.95,28.93,28.95,34027.41469373458,9.5417,9.545,9.5384,9.545,34027.4147
2005-08-30 13:20:00,28.96,28.97,28.95,28.96,45741.7705719055,9.5483,9.5516,9.545,9.5483,45741.7706
2005-08-30 13:25:00,28.96,29.0,28.95,28.97,161881.24170691436,9.5483,9.5614,9.545,9.5516,161881.2417
2005-08-30 13:30:00,28.98,28.99,28.96,28.98,31126.717047711307,9.5549,9.5581,9.5483,9.5549,31126.717
2005-08-30 13:35:00,28.98,29.03,28.97,29.01,45741.7705719055,9.5549,9.5713,9.5516,9.5647,45741.7706
2005-08-30 13:40:00,29.02,29.03,29.0,29.01,26887.23587275421,9.568,9.5713,9.5614,9.5647,26887.2359
2005-08-30 13:45:00,29.03,29.03,28.97,28.98,37597.50410422477,9.5713,9.5713,9.5516,9.5549,37597.5041
2005-08-30 13:50:00,28.97,28.98,28.95,28.98,64038.4788006677,9.5516,9.5549,9.545,9.5549,64038.4788
2005-08-30 13:55:00,28.97,28.98,28.96,28.97,36481.85116344658,9.5516,9.5549,9.5483,9.5516,36481.8512
2005-08-30 14:00:00,28.97,28.98,28.93,28.96,141241.66230251797,9.5516,9.5549,9.5384,9.5483,141241.6623
2005-08-30 14:05:00,28.95,28.97,28.93,28.97,95165.195848379,9.545,9.5516,9.5384,9.5516,95165.1958
2005-08-30 14:10:00,28.95,28.97,28.95,28.97,45295.50939559423,9.545,9.5516,9.545,9.5516,45295.5094
2005-08-30 14:15:00,28.96,28.98,28.94,28.97,74971.8776202939,9.5483,9.5549,9.5417,9.5516,74971.8776
2005-08-30 14:20:00,28.97,28.99,28.95,28.96,65488.82762367934,9.5516,9.5581,9.545,9.5483,65488.8276
2005-08-30 14:25:00,28.95,28.97,28.94,28.96,181962.99464092165,9.545,9.5516,9.5417,9.5483,181962.9946
2005-08-30 14:30:00,28.95,28.98,28.95,28.98,69505.1782104808,9.545,9.5549,9.545,9.5549,69505.1782
2005-08-30 14:35:00,28.98,28.98,28.95,28.98,48530.90292385096,9.5549,9.5549,9.545,9.5549,48530.9029
2005-08-30 14:40:00,28.97,28.98,28.95,28.96,44179.85645481604,9.5516,9.5549,9.545,9.5483,44179.8565
2005-08-30 14:45:00,28.96,28.96,28.93,28.93,52658.81880473024,9.5483,9.5483,9.5384,9.5384,52658.8188
2005-08-30 14:50:00,28.93,28.94,28.9,28.92,152175.06112214416,9.5384,9.5417,9.5285,9.5351,152175.0611
2005-08-30 14:55:00,28.93,28.94,28.9,28.92,67943.26409339135,9.5384,9.5417,9.5285,9.5351,67943.2641
2005-08-30 15:00:00,28.91,28.93,28.88,28.92,347191.19517017057,9.5318,9.5384,9.5219,9.5351,347191.1952
2005-08-30 15:05:00,28.91,28.93,28.89,28.92,155298.88935632308,9.5318,9.5384,9.5252,9.5351,155298.8894
2005-08-30 15:10:00,28.93,28.94,28.91,28.92,98177.4587884801,9.5384,9.5417,9.5318,9.5351,98177.4588
2005-08-30 15:15:00,28.92,28.97,28.92,28.97,160988.7193542918,9.5351,9.5516,9.5351,9.5516,160988.7194
2005-08-30 15:20:00,28.98,28.98,28.96,28.98,96057.71820100155,9.5549,9.5549,9.5483,9.5549,96057.7182
2005-08-30 15:25:00,28.97,28.98,28.94,28.95,117031.9934876314,9.5516,9.5549,9.5417,9.545,117031.9935
2005-08-30 15:30:00,28.95,29.03,28.93,29.03,214093.7993353333,9.545,9.5713,9.5384,9.5713,214093.7993
2005-08-30 15:35:00,29.02,29.04,29.01,29.02,161323.41523652527,9.568,9.5746,9.5647,9.568,161323.4152
2005-08-30 15:40:00,29.02,29.02,28.99,29.01,145815.8393597085,9.568,9.568,9.5581,9.5647,145815.8394
2005-08-30 15:45:00,29.01,29.03,28.98,28.98,192227.00169608093,9.5647,9.5713,9.5549,9.5549,192227.0017
2005-08-30 15:50:00,28.99,29.0,28.97,28.98,138564.09524465032,9.5581,9.5614,9.5516,9.5549,138564.0952
2005-08-30 15:55:00,28.98,29.01,28.96,29.01,319634.56753294944,9.5549,9.5647,9.5483,9.5647,319634.5675
2005-08-31 09:30:00,28.94,28.98,28.91,28.92,216659.8010991232,9.5417,9.5549,9.5318,9.5351,216659.8011
2005-08-31 09:35:00,28.92,28.93,28.88,28.89,182855.51699354412,9.5351,9.5384,9.5219,9.5252,182855.517
2005-08-31 09:40:00,28.91,28.95,28.87,28.89,96950.2405536241,9.5318,9.545,9.5186,9.5252,96950.2406
2005-08-31 09:45:00,28.89,29.01,28.89,28.97,142245.74994921833,9.5252,9.5647,9.5252,9.5516,142245.7499
2005-08-31 09:50:00,28.98,28.98,28.91,28.91,73409.96350320445,9.5549,9.5549,9.5318,9.5318,73409.9635
2005-08-31 09:55:00,28.91,28.95,28.86,28.88,95946.15290692374,9.5318,9.545,9.5153,9.5219,95946.1529
2005-08-31 10:00:00,28.89,28.9,28.84,28.84,194681.43816579293,9.5252,9.5285,9.5087,9.5087,194681.4382
2005-08-31 10:05:00,28.86,28.87,28.84,28.86,176273.1646429529,9.5153,9.5186,9.5087,9.5153,176273.1646
2005-08-31 10:10:00,28.87,28.87,28.83,28.84,89921.62702672154,9.5186,9.5186,9.5054,9.5087,89921.627
2005-08-31 10:15:00,28.86,28.91,28.84,28.88,137113.7464216387,9.5153,9.5318,9.5087,9.5219,137113.7464
2005-08-31 10:20:00,28.88,28.89,28.86,28.86,71624.91879795936,9.5219,9.5252,9.5153,9.5153,71624.9188
2005-08-31 10:25:00,28.86,28.89,28.85,28.87,218333.2805102904,9.5153,9.5252,9.512,9.5186,218333.2805
2005-08-31 10:30:00,28.87,28.9,28.86,28.88,107548.94349101683,9.5186,9.5285,9.5153,9.5219,107548.9435
2005-08-31 10:35:00,28.88,28.91,28.86,28.91,172703.07523246272,9.5219,9.5318,9.5153,9.5318,172703.0752
2005-08-31 10:40:00,28.9,28.93,28.88,28.93,162104.37229507,9.5285,9.5384,9.5219,9.5384,162104.3723
2005-08-31 10:45:00,28.92,28.93,28.89,28.92,112904.07760675212,9.5351,9.5384,9.5252,9.5351,112904.0776
2005-08-31 10:50:00,28.92,28.96,28.92,28.95,215990.40933465623,9.5351,9.5483,9.5351,9.545,215990.4093
2005-08-31 10:55:00,28.94,28.98,28.92,28.94,80661.70761826263,9.5417,9.5549,9.5351,9.5417,80661.7076
2005-08-31 11:00:00,28.94,28.97,28.91,28.97,70174.5699749477,9.5417,9.5516,9.5318,9.5516,70174.57
2005-08-31 11:05:00,28.96,29.04,28.94,29.02,126515.04348424597,9.5483,9.5746,9.5417,9.568,126515.0435
2005-08-31 11:10:00,29.02,29.04,29.0,29.02,76756.922325539,9.568,9.5746,9.5614,9.568,76756.9223
2005-08-31 11:15:00,29.02,29.03,29.0,29.0,66939.17644669098,9.568,9.5713,9.5614,9.5614,66939.1764
2005-08-31 11:20:00,29.01,29.09,29.01,29.09,162104.37229507,9.5647,9.5911,9.5647,9.5911,162104.3723
2005-08-31 11:25:00,29.08,29.12,29.08,29.1,126180.3476020125,9.5878,9.601,9.5878,9.5944,126180.3476
2005-08-31 11:30:00,29.1,29.1,29.06,29.08,67162.30703484661,9.5944,9.5944,9.5812,9.5878,67162.307
2005-08-31 11:35:00,29.08,29.1,29.07,29.08,50204.38233501824,9.5878,9.5944,9.5845,9.5878,50204.3823
2005-08-31 11:40:00,29.09,29.12,29.08,29.11,103644.1581982932,9.5911,9.601,9.5878,9.5977,103644.1582
2005-08-31 11:45:00,29.11,29.12,29.08,29.1,40944.46292655932,9.5977,9.601,9.5878,9.5944,40944.4629
2005-08-31 11:50:00,29.1,29.1,29.02,29.05,57567.69174415424,9.5944,9.5944,9.568,9.5779,57567.6917
2005-08-31 11:55:00,29.04,29.05,28.98,29.0,88025.01702739864,9.5746,9.5779,9.5549,9.5614,88025.017
2005-08-31 12:00:00,29.01,29.06,29.01,29.04,53551.34115735279,9.5647,9.5812,9.5647,9.5746,53551.3412
2005-08-31 12:05:00,29.03,29.05,28.98,29.05,102082.24408120374,9.5713,9.5779,9.5549,9.5779,102082.2441
2005-08-31 12:10:00,29.05,29.05,28.96,28.96,82335.1870294299,9.5779,9.5779,9.5483,9.5483,82335.187
2005-08-31 12:15:00,28.96,28.97,28.95,28.97,72852.13703281534,9.5483,9.5516,9.545,9.5516,72852.137
2005-08-31 12:20:00,28.97,29.0,28.95,28.99,66716.04585853535,9.5516,9.5614,9.545,9.5581,66716.0459
2005-08-31 12:25:00,28.98,29.0,28.93,28.94,74302.48585582699,9.5549,9.5614,9.5384,9.5417,74302.4859
2005-08-31 12:30:00,28.95,28.98,28.94,28.98,38936.28763315859,9.545,9.5549,9.5417,9.5549,38936.2876
2005-08-31 12:35:00,28.97,29.0,28.93,28.95,108776.16172587284,9.5516,9.5614,9.5384,9.545,108776.1617
2005-08-31 12:40:00,28.95,28.97,28.94,28.96,65265.697035523706,9.545,9.5516,9.5417,9.5483,65265.697
2005-08-31 12:45:00,28.97,28.98,28.96,28.97,26998.80116683203,9.5516,9.5549,9.5483,9.5516,26998.8012
2005-08-31 12:50:00,28.97,29.01,28.96,28.99,42841.07292588223,9.5516,9.5647,9.5483,9.5581,42841.0729
2005-08-31 12:55:00,28.99,29.0,28.96,28.96,46634.29292452805,9.5581,9.5614,9.5483,9.5483,46634.2929
2005-08-31 13:00:00,28.96,28.97,28.92,28.97,41502.28939694841,9.5483,9.5516,9.5351,9.5516,41502.2894
2005-08-31 13:05:00,28.96,28.98,28.95,28.97,42060.115867337496,9.5483,9.5549,9.545,9.5516,42060.1159
2005-08-31 13:10:00,28.97,29.01,28.97,29.01,61137.78115464443,9.5516,9.5647,9.5516,9.5647,61137.7812
2005-08-31 13:15:00,29.01,29.09,29.01,29.07,88025.01702739864,9.5647,9.5911,9.5647,9.5845,88025.017
2005-08-31 13:20:00,29.07,29.08,29.04,29.06,45853.33586598332,9.5845,9.5878,9.5746,9.5812,45853.3359
2005-08-31 13:25:00,29.06,29.08,29.05,29.07,43064.203514037865,9.5812,9.5878,9.5779,9.5845,43064.2035
2005-08-31 13:30:00,29.07,29.1,29.05,29.08,98735.2852588692,9.5845,9.5944,9.5779,9.5878,98735.2853
2005-08-31 13:35:00,29.08,29.1,29.06,29.06,44179.85645481604,9.5878,9.5944,9.5812,9.5812,44179.8565
2005-08-31 13:40:00,29.07,29.07,29.05,29.05,35924.024693057494,9.5845,9.5845,9.5779,9.5779,35924.0247
2005-08-31 13:45:00,29.06,29.06,29.03,29.03,47526.81527715059,9.5812,9.5812,9.5713,9.5713,47526.8153
2005-08-31 13:50:00,29.04,29.11,29.03,29.1,93714.84702536736,9.5746,9.5977,9.5713,9.5944,93714.847
2005-08-31 13:55:00,29.1,29.13,29.07,29.09,131870.17759998122,9.5944,9.6043,9.5845,9.5911,131870.1776
2005-08-31 14:00:00,29.1,29.1,29.03,29.04,65488.82762367934,9.5944,9.5944,9.5713,9.5746,65488.8276
2005-08-31 14:05:00,29.04,29.05,28.99,28.99,47638.380571228416,9.5746,9.5779,9.5581,9.5581,47638.3806
2005-08-31 14:10:00,29.0,29.05,28.99,29.03,85124.31938137536,9.5614,9.5779,9.5581,9.5713,85124.3194
2005-08-31 14:15:00,29.04,29.05,29.03,29.04,41836.98527918186,9.5746,9.5779,9.5713,9.5746,41836.9853
2005-08-31 14:20:00,29.05,29.05,28.98,28.99,57456.12645007642,9.5779,9.5779,9.5549,9.5581,57456.1265
2005-08-31 14:25:00,28.99,29.05,28.99,29.04,61807.17291911134,9.5581,9.5779,9.5581,9.5746,61807.1729
2005-08-31 14:30:00,29.04,29.06,29.04,29.04,31907.674106256032,9.5746,9.5812,9.5746,9.5746,31907.6741
2005-08-31 14:35:00,29.04,29.09,29.04,29.08,67385.43762300225,9.5746,9.5911,9.5746,9.5878,67385.4376
2005-08-31 14:40:00,29.07,29.08,29.03,29.03,60245.25880202188,9.5845,9.5878,9.5713,9.5713,60245.2588
2005-08-31 14:45:00,29.04,29.1,29.02,29.1,114131.29584160812,9.5746,9.5944,9.568,9.5944,114131.2958
2005-08-31 14:50:00,29.1,29.13,29.08,29.1,223799.9799201035,9.5944,9.6043,9.5878,9.5944,223799.9799
2005-08-31 14:55:00,29.09,29.16,29.09,29.15,110003.37996072884,9.5911,9.6142,9.5911,9.6109,110003.38
2005-08-31 15:00:00,29.15,29.17,29.14,29.17,114131.29584160812,9.6109,9.6175,9.6076,9.6175,114131.2958
2005-08-31 15:05:00,29.17,29.21,29.17,29.21,124953.12936715648,9.6175,9.6307,9.6175,9.6307,124953.1294
2005-08-31 15:10:00,29.21,29.27,29.21,29.22,184528.99640471148,9.6307,9.6505,9.6307,9.634,184528.9964
2005-08-31 15:15:00,29.23,29.27,29.22,29.26,108887.72701995066,9.6373,9.6505,9.634,9.6472,108887.727
2005-08-31 15:20:00,29.26,29.28,29.25,29.25,153625.40994515578,9.6472,9.6538,9.6439,9.6439,153625.4099
2005-08-31 15:25:00,29.25,29.3,29.24,29.3,133097.39583483725,9.6439,9.6604,9.6406,9.6604,133097.3958
2005-08-31 15:30:00,29.3,29.35,29.29,29.35,225808.15521350424,9.6604,9.6768,9.6571,9.6768,225808.1552
2005-08-31 15:35:00,29.35,29.4,29.32,29.36,391817.3128012978,9.6768,9.6933,9.667,9.6801,391817.3128
2005-08-31 15:40:00,29.36,29.39,29.31,29.39,211081.53639523225,9.6801,9.69,9.6637,9.69,211081.5364
2005-08-31 15:45:00,29.38,29.38,29.36,29.37,242877.64520741045,9.6867,9.6867,9.6801,9.6834,242877.6452
2005-08-31 15:50:00,29.37,29.4,29.3,29.3,405205.14809063607,9.6834,9.6933,9.6604,9.6604,405205.1481
2005-08-31 15:55:00,29.3,29.36,29.28,29.32,447934.65572244045,9.6604,9.6801,9.6538,9.667,447934.6557
2005-09-01 09:30:00,29.27,29.32,29.27,29.27,219002.6722747573,9.6505,9.667,9.6505,9.6505,219002.6723
2005-09-01 09:35:00,29.27,29.34,29.27,29.28,91037.27996749974,9.6505,9.6735,9.6505,9.6538,91037.28
2005-09-01 09:40:00,29.28,29.36,29.21,29.21,145704.27406563069,9.6538,9.6801,9.6307,9.6307,145704.2741
2005-09-01 09:45:00,29.22,29.31,29.18,29.31,91260.41055565535,9.634,9.6637,9.6208,9.6637,91260.4106
2005-09-01 09:50:00,29.3,29.31,29.27,29.27,49088.72939424005,9.6604,9.6637,9.6505,9.6505,49088.7294
2005-09-01 09:55:00,29.27,29.27,29.22,29.24,65042.56644736807,9.6505,9.6505,9.634,9.6406,65042.5664
2005-09-01 10:00:00,29.24,29.24,29.16,29.17,91037.27996749974,9.6406,9.6406,9.6142,9.6175,91037.28
2005-09-01 10:05:00,29.17,29.2,29.16,29.18,49646.55586462915,9.6175,9.6274,9.6142,9.6208,49646.5559
2005-09-01 10:10:00,29.18,29.22,29.17,29.2,101301.28702265902,9.6208,9.634,9.6175,9.6274,101301.287
2005-09-01 10:15:00,29.21,29.21,29.12,29.13,107102.68231470555,9.6307,9.6307,9.601,9.6043,107102.6823
2005-09-01 10:20:00,29.13,29.18,29.12,29.18,88917.53938002119,9.6043,9.6208,9.601,9.6208,88917.5394
2005-09-01 10:25:00,29.18,29.21,29.15,29.16,70620.83115125899,9.6208,9.6307,9.6109,9.6142,70620.8312
2005-09-01 10:30:00,29.17,29.18,29.12,29.12,50762.208805407325,9.6175,9.6208,9.601,9.601,50762.2088
2005-09-01 10:35:00,29.13,29.15,29.11,29.14,49534.99057055132,9.6043,9.6109,9.5977,9.6076,49534.9906
2005-09-01 10:40:00,29.13,29.4,29.12,29.29,206395.79404396383,9.6043,9.6933,9.601,9.6571,206395.794
2005-09-01 10:45:00,29.29,29.29,29.1,29.12,181962.99464092165,9.6571,9.6571,9.5944,9.601,181962.9946
2005-09-01 10:50:00,29.11,29.25,29.09,29.25,158311.15229642417,9.5977,9.6439,9.5911,9.6439,158311.1523
2005-09-01 10:55:00,29.25,29.27,29.23,29.27,53216.64527511933,9.6439,9.6505,9.6373,9.6505,53216.6453
2005-09-01 11:00:00,29.26,29.27,29.18,29.22,80327.01173602918,9.6472,9.6505,9.6208,9.634,80327.0117
2005-09-01 11:05:00,29.22,29.25,29.19,29.23,39159.41822131423,9.634,9.6439,9.6241,9.6373,39159.4182
2005-09-01 11:10:00,29.22,29.35,29.22,29.29,136221.22406901614,9.634,9.6768,9.634,9.6571,136221.2241
2005-09-01 11:15:00,29.27,29.27,29.23,29.27,83004.57879389681,9.6505,9.6505,9.6373,9.6505,83004.5788
2005-09-01 11:20:00,29.27,29.42,29.26,29.42,166343.8534700271,9.6505,9.6999,9.6472,9.6999,166343.8535
2005-09-01 11:25:00,29.41,29.42,29.33,29.35,103978.85408052664,9.6966,9.6999,9.6702,9.6768,103978.8541
2005-09-01 11:30:00,29.35,29.35,29.26,29.27,82223.62173535209,9.6768,9.6768,9.6472,9.6505,82223.6217
2005-09-01 11:35:00,29.29,29.39,29.29,29.39,104313.54996276012,9.6571,9.69,9.6571,9.69,104313.55
2005-09-01 11:40:00,29.39,29.46,29.38,29.44,186314.04110995657,9.69,9.7131,9.6867,9.7065,186314.0411
2005-09-01 11:45:00,29.44,29.44,29.36,29.36,138675.66053872817,9.7065,9.7065,9.6801,9.6801,138675.6605
2005-09-01 11:50:00,29.36,29.39,29.36,29.38,101970.67878712591,9.6801,9.69,9.6801,9.6867,101970.6788
2005-09-01 11:55:00,29.39,29.39,29.36,29.38,23428.711756341843,9.69,9.69,9.6801,9.6867,23428.7118
2005-09-01 12:00:00,29.37,29.37,29.29,29.29,76645.35703146117,9.6834,9.6834,9.6571,9.6571,76645.357
2005-09-01 12:05:00,29.29,29.34,29.29,29.31,58906.47527308807,9.6571,9.6735,9.6571,9.6637,58906.4753
2005-09-01 12:10:00,29.32,29.34,29.3,29.33,60356.8240960997,9.667,9.6735,9.6604,9.6702,60356.8241
2005-09-01 12:15:00,29.33,29.35,29.32,29.32,43064.203514037865,9.6702,9.6768,9.667,9.667,43064.2035
2005-09-01 12:20:00,29.32,29.33,29.29,29.3,33692.71881150112,9.667,9.6702,9.6571,9.6604,33692.7188
2005-09-01 12:25:00,29.31,29.32,29.29,29.32,47192.11939491714,9.6637,9.667,9.6571,9.667,47192.1194
2005-09-01 12:30:00,29.32,29.32,29.27,29.27,96615.54467139064,9.667,9.667,9.6505,9.6505,96615.5447
2005-09-01 12:35:00,29.27,29.28,29.25,29.27,62922.82585988952,9.6505,9.6538,9.6439,9.6505,62922.8259
2005-09-01 12:40:00,29.27,29.28,29.25,29.28,78095.7058544728,9.6505,9.6538,9.6439,9.6538,78095.7059
2005-09-01 12:45:00,29.28,29.33,29.27,29.27,55001.68998036442,9.6538,9.6702,9.6505,9.6505,55001.69
2005-09-01 12:50:00,29.27,29.28,29.23,29.23,59241.17115532152,9.6505,9.6538,9.6373,9.6373,59241.1712
2005-09-01 12:55:00,29.23,29.24,29.18,29.22,62922.82585988952,9.6373,9.6406,9.6208,9.634,62922.8259
2005-09-01 13:00:00,29.22,29.25,29.22,29.23,51654.73115802987,9.634,9.6439,9.634,9.6373,51654.7312
2005-09-01 13:05:00,29.23,29.24,29.22,29.23,92933.88996682264,9.6373,9.6406,9.634,9.6373,92933.89
2005-09-01 13:10:00,29.23,29.25,29.2,29.2,180289.5152297544,9.6373,9.6439,9.6274,9.6274,180289.5152
2005-09-01 13:15:00,29.2,29.21,29.14,29.17,253253.21755664755,9.6274,9.6307,9.6076,9.6175,253253.2176
2005-09-01 13:20:00,29.17,29.19,29.15,29.19,98177.4587884801,9.6175,9.6241,9.6109,9.6241,98177.4588
2005-09-01 13:25:00,29.18,29.26,29.17,29.22,244997.38579488892,9.6208,9.6472,9.6175,9.634,244997.3858
2005-09-01 13:30:00,29.22,29.28,29.21,29.23,453847.6163085648,9.634,9.6538,9.6307,9.6373,453847.6163
2005-09-01 13:35:00,29.23,29.24,29.21,29.24,31126.717047711307,9.6373,9.6406,9.6307,9.6406,31126.717
2005-09-01 13:40:00,29.23,29.24,29.18,29.23,180735.77640606565,9.6373,9.6406,9.6208,9.6373,180735.7764
2005-09-01 13:45:00,29.23,29.24,29.21,29.23,165897.5922937158,9.6373,9.6406,9.6307,9.6373,165897.5923
2005-09-01 13:50:00,29.23,29.24,29.2,29.22,131758.6123059034,9.6373,9.6406,9.6274,9.634,131758.6123
2005-09-01 13:55:00,29.22,29.25,29.22,29.24,97396.50172993538,9.634,9.6439,9.634,9.6406,97396.5017
2005-09-01 14:00:00,29.24,29.26,29.18,29.2,197805.26639997185,9.6406,9.6472,9.6208,9.6274,197805.2664
2005-09-01 14:05:00,29.2,29.23,29.16,29.22,93045.45526090046,9.6274,9.6373,9.6142,9.634,93045.4553
2005-09-01 14:10:00,29.21,29.31,29.21,29.25,181405.16817053256,9.6307,9.6637,9.6307,9.6439,181405.1682
2005-09-01 14:15:00,29.25,29.27,29.24,29.26,98289.02408255792,9.6439,9.6505,9.6406,9.6472,98289.0241
2005-09-01 14:20:00,29.26,29.3,29.25,29.27,331237.3581170425,9.6472,9.6604,9.6439,9.6505,331237.3581
2005-09-01 14:25:00,29.27,29.27,29.22,29.23,60691.51997833316,9.6505,9.6505,9.634,9.6373,60691.52
2005-09-01 14:30:00,29.23,29.33,29.22,29.32,88025.01702739864,9.6373,9.6702,9.634,9.667,88025.017
2005-09-01 14:35:00,29.32,29.32,29.27,29.31,69058.91703416953,9.667,9.667,9.6505,9.6637,69058.917
2005-09-01 14:40:00,29.31,29.36,29.3,29.3,68501.09056378044,9.6637,9.6801,9.6604,9.6604,68501.0906
2005-09-01 14:45:00,29.3,29.32,29.24,29.26,75195.00820844954,9.6604,9.667,9.6406,9.6472,75195.0082
2005-09-01 14:50:00,29.25,29.3,29.25,29.3,96057.71820100155,9.6439,9.6604,9.6439,9.6604,96057.7182
2005-09-01 14:55:00,29.3,29.31,29.23,29.25,81107.9687945739,9.6604,9.6637,9.6373,9.6439,81107.9688
2005-09-01 15:00:00,29.25,29.32,29.25,29.28,69282.04762232516,9.6439,9.667,9.6439,9.6538,69282.0476
2005-09-01 15:05:00,29.28,29.29,29.27,29.28,32242.36998848949,9.6538,9.6571,9.6505,9.6538,32242.37
2005-09-01 15:10:00,29.28,29.29,29.24,29.27,79880.7505597179,9.6538,9.6571,9.6406,9.6505,79880.7506
2005-09-01 15:15:00,29.27,29.32,29.27,29.29,66827.61115261316,9.6505,9.667,9.6505,9.6571,66827.6112
2005-09-01 15:20:00,29.29,29.29,29.24,29.27,61584.0423309557,9.6571,9.6571,9.6406,9.6505,61584.0423
2005-09-01 15:25:00,29.26,29.28,29.24,29.25,61137.78115464443,9.6472,9.6538,9.6406,9.6439,61137.7812
2005-09-01 15:30:00,29.24,29.28,29.24,29.25,78430.40173670626,9.6406,9.6538,9.6406,9.6439,78430.4017
2005-09-01 15:35:00,29.24,29.25,29.23,29.23,60133.69350794407,9.6406,9.6439,9.6373,9.6373,60133.6935
2005-09-01 15:40:00,29.24,29.27,29.2,29.27,111230.59819558484,9.6406,9.6505,9.6274,9.6505,111230.5982
2005-09-01 15:45:00,29.26,29.27,29.21,29.27,244216.42873634427,9.6472,9.6505,9.6307,9.6505,244216.4287
2005-09-01 15:50:00,29.27,29.27,29.23,29.25,124953.12936715648,9.6505,9.6505,9.6373,9.6439,124953.1294
2005-09-01 15:55:00,29.25,29.27,29.23,29.26,128746.34936580232,9.6439,9.6505,9.6373,9.6472,128746.3494
2005-09-02 09:30:00,29.37,29.37,29.27,29.27,207734.5775728977,9.6834,9.6834,9.6505,9.6505,207734.5776
2005-09-02 09:35:00,29.27,29.29,29.24,29.26,45072.3788074386,9.6505,9.6571,9.6406,9.6472,45072.3788
2005-09-02 09:40:00,29.26,29.28,29.22,29.25,54666.99409813097,9.6472,9.6538,9.634,9.6439,54666.9941
2005-09-02 09:45:00,29.25,29.28,29.23,29.26,56786.73468560952,9.6439,9.6538,9.6373,9.6472,56786.7347
2005-09-02 09:50:00,29.27,29.27,29.18,29.19,88025.01702739864,9.6505,9.6505,9.6208,9.6241,88025.017
2005-09-02 09:55:00,29.2,29.28,29.18,29.2,79546.05467748444,9.6274,9.6538,9.6208,9.6274,79546.0547
2005-09-02 10:00:00,29.21,29.26,29.19,29.25,88136.58232147645,9.6307,9.6472,9.6241,9.6439,88136.5823
2005-09-02 10:05:00,29.25,29.29,29.22,29.26,159761.5011194358,9.6439,9.6571,9.634,9.6472,159761.5011
2005-09-02 10:10:00,29.26,29.28,29.24,29.25,42506.37704364877,9.6472,9.6538,9.6406,9.6439,42506.377
2005-09-02 10:15:00,29.25,29.28,29.23,29.28,43175.76880811568,9.6439,9.6538,9.6373,9.6538,43175.7688
2005-09-02 10:20:00,29.27,29.3,29.23,29.25,40609.76704432586,9.6505,9.6604,9.6373,9.6439,40609.767
2005-09-02 10:25:00,29.26,29.26,29.21,29.24,52658.81880473024,9.6472,9.6472,9.6307,9.6406,52658.8188
2005-09-02 10:30:00,29.25,29.25,29.18,29.21,139568.1828913507,9.6439,9.6439,9.6208,9.6307,139568.1829
2005-09-02 10:35:00,29.21,29.23,29.19,29.19,110672.77172519577,9.6307,9.6373,9.6241,9.6241,110672.7717
2005-09-02 10:40:00,29.19,29.26,29.19,29.23,298771.8575403974,9.6241,9.6472,9.6241,9.6373,298771.8575
2005-09-02 10:45:00,29.22,29.27,29.21,29.24,42617.94233772659,9.634,9.6505,9.6307,9.6406,42617.9423
2005-09-02 10:50:00,29.25,29.25,29.22,29.22,25325.32175566476,9.6439,9.6439,9.634,9.634,25325.3218
2005-09-02 10:55:00,29.22,29.23,29.2,29.2,33358.022929267674,9.634,9.6373,9.6274,9.6274,33358.0229
2005-09-02 11:00:00,29.21,29.22,29.2,29.21,77649.44467816154,9.6307,9.634,9.6274,9.6307,77649.4447
2005-09-02 11:05:00,29.21,29.22,29.2,29.2,32019.23940033385,9.6307,9.634,9.6274,9.6274,32019.2394
2005-09-02 11:10:00,29.2,29.21,29.19,29.2,45630.205277827685,9.6274,9.6307,9.6241,9.6274,45630.2053
2005-09-02 11:15:00,29.2,29.21,29.19,29.2,75195.00820844954,9.6274,9.6307,9.6241,9.6274,75195.0082
2005-09-02 11:20:00,29.2,29.2,29.18,29.18,96169.28349507938,9.6274,9.6274,9.6208,9.6208,96169.2835
2005-09-02 11:25:00,29.18,29.2,29.18,29.18,58683.344684932425,9.6208,9.6274,9.6208,9.6208,58683.3447
2005-09-02 11:30:00,29.18,29.19,29.16,29.17,115693.20995869758,9.6208,9.6241,9.6142,9.6175,115693.21
2005-09-02 11:35:00,29.17,29.17,29.13,29.16,56005.77762706479,9.6175,9.6175,9.6043,9.6142,56005.7776
2005-09-02 11:40:00,29.15,29.18,29.15,29.17,46634.29292452805,9.6109,9.6208,9.6109,9.6175,46634.2929
2005-09-02 11:45:00,29.17,29.18,29.14,29.15,40832.89763248149,9.6175,9.6208,9.6076,9.6109,40832.8976
2005-09-02 11:50:00,29.15,29.16,29.13,29.13,68835.7864460139,9.6109,9.6142,9.6043,9.6043,68835.7864
2005-09-02 11:55:00,29.14,29.15,29.13,29.15,60579.95468425534,9.6076,9.6109,9.6043,9.6109,60579.9547
2005-09-02 12:00:00,29.14,29.18,29.14,29.18,23317.146462264023,9.6076,9.6208,9.6076,9.6208,23317.1465
2005-09-02 12:05:00,29.18,29.23,29.18,29.22,55559.51645075352,9.6208,9.6373,9.6208,9.634,55559.5165
2005-09-02 12:10:00,29.2,29.22,29.16,29.16,50650.64351132951,9.6274,9.634,9.6142,9.6142,50650.6435
2005-09-02 12:15:00,29.16,29.19,29.16,29.18,18966.099993229112,9.6142,9.6241,9.6142,9.6208,18966.1
2005-09-02 12:20:00,29.18,29.24,29.18,29.2,52881.94939288587,9.6208,9.6406,9.6208,9.6274,52881.9494
2005-09-02 12:25:00,29.19,29.19,29.18,29.19,24432.79940304221,9.6241,9.6241,9.6208,9.6241,24432.7994
2005-09-02 12:30:00,29.19,29.27,29.19,29.23,41948.55057325968,9.6241,9.6505,9.6241,9.6373,41948.5506
2005-09-02 12:35:00,29.23,29.24,29.22,29.24,30792.02116547785,9.6373,9.6406,9.634,9.6406,30792.0212
2005-09-02 12:40:00,29.23,29.25,29.21,29.22,41390.72410287059,9.6373,9.6439,9.6307,9.634,41390.7241
2005-09-02 12:45:00,29.22,29.23,29.2,29.2,17627.31646429529,9.634,9.6373,9.6274,9.6274,17627.3165
2005-09-02 12:50:00,29.2,29.23,29.2,29.21,39382.54880946986,9.6274,9.6373,9.6274,9.6307,39382.5488
2005-09-02 12:55:00,29.22,29.26,29.21,29.21,46857.42351268369,9.634,9.6472,9.6307,9.6307,46857.4235
2005-09-02 13:00:00,29.2,29.24,29.17,29.23,51654.73115802987,9.6274,9.6406,9.6175,9.6373,51654.7312
2005-09-02 13:05:00,29.24,29.25,29.2,29.2,92933.88996682264,9.6406,9.6439,9.6274,9.6274,92933.89
2005-09-02 13:10:00,29.21,29.21,29.18,29.19,36035.58998713531,9.6307,9.6307,9.6208,9.6241,36035.59
2005-09-02 13:15:00,29.19,29.22,29.19,29.2,19747.05705177384,9.6241,9.634,9.6241,9.6274,19747.0571
2005-09-02 13:20:00,29.19,29.23,29.19,29.22,65488.82762367934,9.6241,9.6373,9.6241,9.634,65488.8276
2005-09-02 13:25:00,29.22,29.25,29.22,29.24,19077.66528730693,9.634,9.6439,9.634,9.6406,19077.6653
2005-09-02 13:30:00,29.24,29.25,29.21,29.23,47749.94586530623,9.6406,9.6439,9.6307,9.6373,47749.9459
2005-09-02 13:35:00,29.22,29.25,29.22,29.25,38824.72233908077,9.634,9.6439,9.634,9.6439,38824.7223
2005-09-02 13:40:00,29.22,29.25,29.22,29.22,74971.8776202939,9.634,9.6439,9.634,9.634,74971.8776
2005-09-02 13:45:00,29.22,29.24,29.21,29.22,50985.339393562965,9.634,9.6406,9.6307,9.634,50985.3394
2005-09-02 13:50:00,29.22,29.25,29.22,29.25,43956.72586666041,9.634,9.6439,9.634,9.6439,43956.7259
2005-09-02 13:55:00,29.24,29.26,29.22,29.24,76087.53056107208,9.6406,9.6472,9.634,9.6406,76087.5306
2005-09-02 14:00:00,29.25,29.26,29.23,29.26,31572.97822402258,9.6439,9.6472,9.6373,9.6472,31572.9782
2005-09-02 14:05:00,29.25,29.26,29.21,29.22,53997.60233366406,9.6439,9.6472,9.6307,9.634,53997.6023
2005-09-02 14:10:00,29.23,29.23,29.18,29.21,70397.70056310335,9.6373,9.6373,9.6208,9.6307,70397.7006
2005-09-02 14:15:00,29.21,29.23,29.21,29.22,19747.05705177384,9.6307,9.6373,9.6307,9.634,19747.0571
2005-09-02 14:20:00,29.21,29.22,29.19,29.19,37039.67763383567,9.6307,9.634,9.6241,9.6241,37039.6776
2005-09-02 14:25:00,29.19,29.23,29.18,29.22,30680.45587140004,9.6241,9.6373,9.6208,9.634,30680.4559
2005-09-02 14:30:00,29.22,29.23,29.18,29.18,22313.05881556366,9.634,9.6373,9.6208,9.6208,22313.0588
2005-09-02 14:35:00,29.18,29.18,29.17,29.18,40832.89763248149,9.6208,9.6208,9.6175,9.6208,40832.8976
2005-09-02 14:40:00,29.18,29.18,29.16,29.16,53997.60233366406,9.6208,9.6208,9.6142,9.6142,53997.6023
2005-09-02 14:45:00,29.17,29.17,29.15,29.16,29676.36822469967,9.6175,9.6175,9.6109,9.6142,29676.3682
2005-09-02 14:50:00,29.16,29.17,29.14,29.15,47749.94586530623,9.6142,9.6175,9.6076,9.6109,47749.9459
2005-09-02 14:55:00,29.15,29.15,29.13,29.15,44960.81351336077,9.6109,9.6109,9.6043,9.6109,44960.8135
2005-09-02 15:00:00,29.14,29.15,29.12,29.14,135217.1364223158,9.6076,9.6109,9.601,9.6076,135217.1364
2005-09-02 15:05:00,29.14,29.15,29.13,29.14,36816.54704568004,9.6076,9.6109,9.6043,9.6076,36816.547
2005-09-02 15:10:00,29.14,29.15,29.13,29.14,47749.94586530623,9.6076,9.6109,9.6043,9.6076,47749.9459
2005-09-02 15:15:00,29.15,29.16,29.12,29.12,75975.96526699426,9.6109,9.6142,9.601,9.601,75975.9653
2005-09-02 15:20:00,29.12,29.16,29.12,29.16,42171.68116141532,9.601,9.6142,9.601,9.6142,42171.6812
2005-09-02 15:25:00,29.17,29.18,29.16,29.17,36704.98175160222,9.6175,9.6208,9.6142,9.6175,36704.9818
2005-09-02 15:30:00,29.18,29.19,29.17,29.18,59575.86703755497,9.6208,9.6241,9.6175,9.6208,59575.867
2005-09-02 15:35:00,29.18,29.18,29.15,29.16,71736.48409203716,9.6208,9.6208,9.6109,9.6142,71736.4841
2005-09-02 15:40:00,29.15,29.16,29.14,29.15,74414.0511499048,9.6109,9.6142,9.6076,9.6109,74414.0511
2005-09-02 15:45:00,29.15,29.16,29.14,29.15,73298.39820912662,9.6109,9.6142,9.6076,9.6109,73298.3982
2005-09-02 15:50:00,29.14,29.15,29.13,29.15,91260.41055565535,9.6076,9.6109,9.6043,9.6109,91260.4106
2005-09-02 15:55:00,29.14,29.15,29.1,29.1,155856.71582671217,9.6076,9.6109,9.5944,9.5944,155856.7158
2005-09-06 09:30:00,29.17,29.36,29.17,29.35,319411.4369447938,9.6175,9.6801,9.6175,9.6768,319411.4369
2005-09-06 09:35:00,29.35,29.44,29.33,29.34,183413.34346393327,9.6768,9.7065,9.6702,9.6735,183413.3435
2005-09-06 09:40:00,29.33,29.33,29.26,29.29,113908.16525345248,9.6702,9.6702,9.6472,9.6571,113908.1653
2005-09-06 09:45:00,29.3,29.31,29.23,29.31,95834.58761284592,9.6604,9.6637,9.6373,9.6637,95834.5876
2005-09-06 09:50:00,29.3,29.35,29.26,29.33,84120.23173467499,9.6604,9.6768,9.6472,9.6702,84120.2317
2005-09-06 09:55:00,29.32,29.33,29.23,29.27,56675.169391531694,9.667,9.6702,9.6373,9.6505,56675.1694
2005-09-06 10:00:00,29.26,29.31,29.26,29.3,94942.06526022336,9.6472,9.6637,9.6472,9.6604,94942.0653
2005-09-06 10:05:00,29.3,29.39,29.28,29.39,81888.92585311864,9.6604,9.69,9.6538,9.69,81888.9259
2005-09-06 10:10:00,29.4,29.4,29.32,29.32,120155.82172181032,9.6933,9.6933,9.667,9.667,120155.8217
2005-09-06 10:15:00,29.33,29.34,29.31,29.33,75864.39997291645,9.6702,9.6735,9.6637,9.6702,75864.4
2005-09-06 10:20:00,29.34,29.38,29.33,29.36,87467.19055700954,9.6735,9.6867,9.6702,9.6801,87467.1906
2005-09-06 10:25:00,29.36,29.43,29.35,29.43,109222.42290218412,9.6801,9.7032,9.6768,9.7032,109222.4229
2005-09-06 10:30:00,29.42,29.45,29.42,29.45,129750.43701250268,9.6999,9.7098,9.6999,9.7098,129750.437
2005-09-06 10:35:00,29.44,29.45,29.41,29.41,72517.4411505819,9.7065,9.7098,9.6966,9.6966,72517.4412
2005-09-06 10:40:00,29.41,29.46,29.41,29.45,98958.41584702484,9.6966,9.7131,9.6966,9.7098,98958.4158
2005-09-06 10:45:00,29.44,29.47,29.44,29.46,166120.72288187145,9.7065,9.7164,9.7065,9.7131,166120.7229
2005-09-06 10:50:00,29.46,29.47,29.44,29.46,92264.49820235574,9.7131,9.7164,9.7065,9.7131,92264.4982
2005-09-06 10:55:00,29.46,29.47,29.43,29.44,69616.74350455862,9.7131,9.7164,9.7032,9.7065,69616.7435
2005-09-06 11:00:00,29.44,29.45,29.43,29.45,158422.717590502,9.7065,9.7098,9.7032,9.7098,158422.7176
2005-09-06 11:05:00,29.45,29.47,29.44,29.47,80215.44644195135,9.7098,9.7164,9.7065,9.7164,80215.4464
2005-09-06 11:10:00,29.47,29.49,29.46,29.48,85012.75408729754,9.7164,9.723,9.7131,9.7197,85012.7541
2005-09-06 11:15:00,29.48,29.53,29.48,29.5,96169.28349507938,9.7197,9.7362,9.7197,9.7263,96169.2835
2005-09-06 11:20:00,29.5,29.5,29.46,29.47,78653.5323248619,9.7263,9.7263,9.7131,9.7164,78653.5323
2005-09-06 11:25:00,29.48,29.5,29.47,29.49,55671.08174483133,9.7197,9.7263,9.7164,9.723,55671.0817
2005-09-06 11:30:00,29.5,29.5,29.49,29.49,43510.46469034914,9.7263,9.7263,9.723,9.723,43510.4647
2005-09-06 11:35:00,29.5,29.51,29.49,29.5,35924.024693057494,9.7263,9.7296,9.723,9.7263,35924.0247
2005-09-06 11:40:00,29.5,29.5,29.48,29.49,45183.94410151641,9.7263,9.7263,9.7197,9.723,45183.9441
2005-09-06 11:45:00,29.5,29.5,29.48,29.48,51096.90468764078,9.7263,9.7263,9.7197,9.7197,51096.9047
2005-09-06 11:50:00,29.48,29.48,29.46,29.47,42506.37704364877,9.7197,9.7197,9.7131,9.7164,42506.377
2005-09-06 11:55:00,29.47,29.49,29.46,29.46,97173.37114177976,9.7164,9.723,9.7131,9.7131,97173.3711
2005-09-06 12:00:00,29.47,29.48,29.46,29.47,63703.78291843425,9.7164,9.7197,9.7131,9.7164,63703.7829
2005-09-06 12:05:00,29.47,29.48,29.45,29.46,35477.76351674622,9.7164,9.7197,9.7098,9.7131,35477.7635
2005-09-06 12:10:00,29.46,29.47,29.46,29.47,38378.4611627695,9.7131,9.7164,9.7131,9.7164,38378.4612
2005-09-06 12:15:00,29.46,29.5,29.46,29.48,47861.51115938405,9.7131,9.7263,9.7131,9.7197,47861.5112
2005-09-06 12:20:00,29.48,29.51,29.46,29.46,84789.6234991419,9.7197,9.7296,9.7131,9.7131,84789.6235
2005-09-06 12:25:00,29.46,29.5,29.46,29.47,116808.86289947576,9.7131,9.7263,9.7131,9.7164,116808.8629
2005-09-06 12:30:00,29.46,29.47,29.45,29.46,35477.76351674622,9.7131,9.7164,9.7098,9.7131,35477.7635
2005-09-06 12:35:00,29.46,29.48,29.43,29.43,45630.205277827685,9.7131,9.7197,9.7032,9.7032,45630.2053
2005-09-06 12:40:00,29.43,29.44,29.41,29.43,31461.41292994476,9.7032,9.7065,9.6966,9.7032,31461.4129
2005-09-06 12:45:00,29.44,29.44,29.42,29.42,24767.49528527566,9.7065,9.7065,9.6999,9.6999,24767.4953
2005-09-06 12:50:00,29.44,29.44,29.42,29.44,21755.23234517457,9.7065,9.7065,9.6999,9.7065,21755.2323
2005-09-06 12:55:00,29.44,29.45,29.44,29.44,80661.70761826263,9.7065,9.7098,9.7065,9.7065,80661.7076
2005-09-06 13:00:00,29.44,29.48,29.44,29.45,49981.2517468626,9.7065,9.7197,9.7065,9.7098,49981.2517
2005-09-06 13:05:00,29.45,29.47,29.44,29.44,21978.362933330205,9.7098,9.7164,9.7065,9.7065,21978.3629
2005-09-06 13:10:00,29.44,29.44,29.41,29.43,37485.93881014695,9.7065,9.7065,9.6966,9.7032,37485.9388
2005-09-06 13:15:00,29.43,29.44,29.41,29.41,18519.83881691784,9.7032,9.7065,9.6966,9.6966,18519.8388
2005-09-06 13:20:00,29.42,29.43,29.39,29.4,45518.63998374987,9.6999,9.7032,9.69,9.6933,45518.64
2005-09-06 13:25:00,29.4,29.41,29.36,29.37,50873.77409948514,9.6933,9.6966,9.6801,9.6834,50873.7741
2005-09-06 13:30:00,29.36,29.38,29.36,29.36,30122.62940101094,9.6801,9.6867,9.6801,9.6801,30122.6294
2005-09-06 13:35:00,29.36,29.39,29.36,29.36,49758.12115870696,9.6801,9.69,9.6801,9.6801,49758.1212
2005-09-06 13:40:00,29.36,29.38,29.34,29.34,19300.795875462565,9.6801,9.6867,9.6735,9.6735,19300.7959
2005-09-06 13:45:00,29.35,29.36,29.34,29.35,33692.71881150112,9.6768,9.6801,9.6735,9.6768,33692.7188
2005-09-06 13:50:00,29.34,29.43,29.33,29.41,99404.6770233361,9.6735,9.7032,9.6702,9.6966,99404.677
2005-09-06 13:55:00,29.4,29.44,29.4,29.43,32577.065870722945,9.6933,9.7065,9.6933,9.7032,32577.0659
2005-09-06 14:00:00,29.44,29.45,29.39,29.42,69839.87409271425,9.7065,9.7098,9.69,9.6999,69839.8741
2005-09-06 14:05:00,29.43,29.44,29.39,29.4,56228.90821522042,9.7032,9.7065,9.69,9.6933,56228.9082
2005-09-06 14:10:00,29.4,29.4,29.36,29.38,39940.37527985895,9.6933,9.6933,9.6801,9.6867,39940.3753
2005-09-06 14:15:00,29.37,29.41,29.34,29.34,62922.82585988952,9.6834,9.6966,9.6735,9.6735,62922.8259
2005-09-06 14:20:00,29.34,29.38,29.34,29.37,35812.45939897968,9.6735,9.6867,9.6735,9.6834,35812.4594
2005-09-06 14:25:00,29.37,29.37,29.35,29.36,40386.63645617022,9.6834,9.6834,9.6768,9.6801,40386.6365
2005-09-06 14:30:00,29.36,29.36,29.31,29.32,37820.6346923804,9.6801,9.6801,9.6637,9.667,37820.6347
2005-09-06 14:35:00,29.32,29.33,29.31,29.32,54443.86350997533,9.667,9.6702,9.6637,9.667,54443.8635
2005-09-06 14:40:00,29.31,29.36,29.31,29.35,50427.51292317387,9.6637,9.6801,9.6637,9.6768,50427.5129
2005-09-06 14:45:00,29.35,29.37,29.34,29.36,70509.26585718116,9.6768,9.6834,9.6735,9.6801,70509.2659
2005-09-06 14:50:00,29.36,29.37,29.35,29.36,69505.1782104808,9.6801,9.6834,9.6768,9.6801,69505.1782
2005-09-06 14:55:00,29.36,29.37,29.35,29.36,39159.41822131423,9.6801,9.6834,9.6768,9.6801,39159.4182
2005-09-06 15:00:00,29.36,29.38,29.34,29.34,100520.3299641143,9.6801,9.6867,9.6735,9.6735,100520.33
2005-09-06 15:05:00,29.34,29.36,29.33,29.34,129081.04524803578,9.6735,9.6801,9.6702,9.6735,129081.0452
2005-09-06 15:10:00,29.34,29.36,29.33,29.34,77314.74879592808,9.6735,9.6801,9.6702,9.6735,77314.7488
2005-09-06 15:15:00,29.33,29.39,29.33,29.39,136109.65877493832,9.6702,9.69,9.6702,9.69,136109.6588
2005-09-06 15:20:00,29.39,29.41,29.37,29.4,94495.8040839121,9.69,9.6966,9.6834,9.6933,94495.8041
2005-09-06 15:25:00,29.4,29.4,29.36,29.38,100520.3299641143,9.6933,9.6933,9.6801,9.6867,100520.33
2005-09-06 15:30:00,29.38,29.41,29.37,29.41,118482.34231064304,9.6867,9.6966,9.6834,9.6966,118482.3423
2005-09-06 15:35:00,29.41,29.41,29.38,29.39,99181.54643518048,9.6966,9.6966,9.6867,9.69,99181.5464
2005-09-06 15:40:00,29.39,29.42,29.39,29.42,182297.6905231551,9.69,9.6999,9.69,9.6999,182297.6905
2005-09-06 15:45:00,29.4,29.44,29.4,29.43,156414.54229710126,9.6933,9.7065,9.6933,9.7032,156414.5423
2005-09-06 15:50:00,29.44,29.47,29.43,29.45,179173.86228897618,9.7065,9.7164,9.7032,9.7098,179173.8623
2005-09-06 15:55:00,29.45,29.49,29.44,29.48,293416.72342466214,9.7098,9.723,9.7065,9.7197,293416.7234
2005-09-07 09:30:00,29.39,29.39,29.26,29.28,262513.1369651065,9.69,9.69,9.6472,9.6538,262513.137
2005-09-07 09:35:00,29.28,29.32,29.25,29.25,133655.2223052263,9.6538,9.667,9.6439,9.6439,133655.2223
2005-09-07 09:40:00,29.25,29.27,29.21,29.21,200148.13757560603,9.6439,9.6505,9.6307,9.6307,200148.1376
2005-09-07 09:45:00,29.22,29.27,29.21,29.27,135440.2670104714,9.634,9.6505,9.6307,9.6505,135440.267
2005-09-07 09:50:00,29.26,29.27,29.22,29.23,124506.86819084524,9.6472,9.6505,9.634,9.6373,124506.8682
2005-09-07 09:55:00,29.23,29.25,29.2,29.22,92041.36761420008,9.6373,9.6439,9.6274,9.634,92041.3676
2005-09-07 10:00:00,29.22,29.23,29.19,29.21,74637.18173806045,9.634,9.6373,9.6241,9.6307,74637.1817
2005-09-07 10:05:00,29.21,29.22,29.19,29.19,78765.09761893972,9.6307,9.634,9.6241,9.6241,78765.0976
2005-09-07 10:10:00,29.2,29.2,29.18,29.19,57679.25703823206,9.6274,9.6274,9.6208,9.6241,57679.257
2005-09-07 10:15:00,29.19,29.2,29.17,29.18,82112.05644127427,9.6241,9.6274,9.6175,9.6208,82112.0564
2005-09-07 10:20:00,29.18,29.18,29.15,29.17,129973.56760065832,9.6208,9.6208,9.6109,9.6175,129973.5676
2005-09-07 10:25:00,29.17,29.18,29.15,29.16,78988.22820709535,9.6175,9.6208,9.6109,9.6142,78988.2282
2005-09-07 10:30:00,29.15,29.18,29.13,29.17,289288.80754378287,9.6109,9.6208,9.6043,9.6175,289288.8075
2005-09-07 10:35:00,29.18,29.2,29.16,29.19,71401.78820980371,9.6208,9.6274,9.6142,9.6241,71401.7882
2005-09-07 10:40:00,29.2,29.3,29.19,29.27,197470.5705177384,9.6274,9.6604,9.6241,9.6505,197470.5705
2005-09-07 10:45:00,29.27,29.28,29.23,29.24,89698.49643856591,9.6505,9.6538,9.6373,9.6406,89698.4964
2005-09-07 10:50:00,29.23,29.26,29.18,29.21,110672.77172519577,9.6373,9.6472,9.6208,9.6307,110672.7717
2005-09-07 10:55:00,29.2,29.22,29.2,29.22,103978.85408052664,9.6274,9.634,9.6274,9.634,103978.8541
2005-09-07 11:00:00,29.22,29.22,29.2,29.2,95611.45702469027,9.634,9.634,9.6274,9.6274,95611.457
2005-09-07 11:05:00,29.2,29.22,29.2,29.22,68724.22115193607,9.6274,9.634,9.6274,9.634,68724.2212
2005-09-07 11:10:00,29.22,29.22,29.19,29.21,94607.36937798992,9.634,9.634,9.6241,9.6307,94607.3694
2005-09-07 11:15:00,29.22,29.22,29.19,29.21,100185.63408188084,9.634,9.634,9.6241,9.6307,100185.6341
2005-09-07 11:20:00,29.19,29.21,29.16,29.18,79434.48938340663,9.6241,9.6307,9.6142,9.6208,79434.4894
2005-09-07 11:25:00,29.18,29.18,29.16,29.16,67831.69879931353,9.6208,9.6208,9.6142,9.6142,67831.6988
2005-09-07 11:30:00,29.16,29.16,29.13,29.13,125510.95583754558,9.6142,9.6142,9.6043,9.6043,125510.9558
2005-09-07 11:35:00,29.13,29.14,29.12,29.13,67720.1335052357,9.6043,9.6076,9.601,9.6043,67720.1335
2005-09-07 11:40:00,29.14,29.21,29.13,29.21,71736.48409203716,9.6076,9.6307,9.6043,9.6307,71736.4841
2005-09-07 11:45:00,29.21,29.22,29.2,29.2,97061.80584770192,9.6307,9.634,9.6274,9.6274,97061.8058
2005-09-07 11:50:00,29.19,29.21,29.18,29.2,51320.03527579642,9.6241,9.6307,9.6208,9.6274,51320.0353
2005-09-07 11:55:00,29.2,29.22,29.2,29.21,52547.253510652416,9.6274,9.634,9.6274,9.6307,52547.2535
2005-09-07 12:00:00,29.21,29.22,29.19,29.2,32242.36998848949,9.6307,9.634,9.6241,9.6274,32242.37
2005-09-07 12:05:00,29.2,29.23,29.18,29.22,75306.57350252735,9.6274,9.6373,9.6208,9.634,75306.5735
2005-09-07 12:10:00,29.22,29.22,29.19,29.21,78541.96703078409,9.634,9.634,9.6241,9.6307,78541.967
2005-09-07 12:15:00,29.21,29.22,29.2,29.21,45072.3788074386,9.6307,9.634,9.6274,9.6307,45072.3788
2005-09-07 12:20:00,29.2,29.22,29.2,29.21,47638.380571228416,9.6274,9.634,9.6274,9.6307,47638.3806
2005-09-07 12:25:00,29.2,29.21,29.2,29.2,19858.62234585165,9.6274,9.6307,9.6274,9.6274,19858.6223
2005-09-07 12:30:00,29.21,29.22,29.2,29.22,31015.151753633487,9.6307,9.634,9.6274,9.634,31015.1518
2005-09-07 12:35:00,29.22,29.23,29.21,29.23,39940.37527985895,9.634,9.6373,9.6307,9.6373,39940.3753
2005-09-07 12:40:00,29.23,29.24,29.2,29.2,48754.033512006594,9.6373,9.6406,9.6274,9.6274,48754.0335
2005-09-07 12:45:00,29.2,29.21,29.19,29.19,38824.72233908077,9.6274,9.6307,9.6241,9.6241,38824.7223
2005-09-07 12:50:00,29.2,29.22,29.18,29.22,55671.08174483133,9.6274,9.634,9.6208,9.634,55671.0817
2005-09-07 12:55:00,29.22,29.24,29.21,29.24,68389.52526970262,9.634,9.6406,9.6307,9.6406,68389.5253
2005-09-07 13:00:00,29.23,29.24,29.18,29.24,69616.74350455862,9.6373,9.6406,9.6208,9.6406,69616.7435
2005-09-07 13:05:00,29.24,29.25,29.21,29.22,57009.86527376515,9.6406,9.6439,9.6307,9.634,57009.8653
2005-09-07 13:10:00,29.22,29.24,29.21,29.22,103644.1581982932,9.634,9.6406,9.6307,9.634,103644.1582
2005-09-07 13:15:00,29.22,29.24,29.2,29.22,57121.43056784297,9.634,9.6406,9.6274,9.634,57121.4306
2005-09-07 13:20:00,29.22,29.22,29.2,29.2,43956.72586666041,9.634,9.634,9.6274,9.6274,43956.7259
2005-09-07 13:25:00,29.2,29.22,29.18,29.18,58237.08350862115,9.6274,9.634,9.6208,9.6208,58237.0835
2005-09-07 13:30:00,29.18,29.2,29.18,29.19,45741.7705719055,9.6208,9.6274,9.6208,9.6241,45741.7706
2005-09-07 13:35:00,29.19,29.2,29.18,29.18,74748.74703213826,9.6241,9.6274,9.6208,9.6208,74748.747
2005-09-07 13:40:00,29.18,29.2,29.17,29.19,39270.98351539204,9.6208,9.6274,9.6175,9.6241,39270.9835
2005-09-07 13:45:00,29.2,29.22,29.19,29.22,45072.3788074386,9.6274,9.634,9.6241,9.634,45072.3788
2005-09-07 13:50:00,29.22,29.25,29.21,29.25,126180.3476020125,9.634,9.6439,9.6307,9.6439,126180.3476
2005-09-07 13:55:00,29.24,29.25,29.23,29.25,202044.7475749289,9.6406,9.6439,9.6373,9.6439,202044.7476
2005-09-07 14:00:00,29.25,29.27,29.24,29.27,94942.06526022336,9.6439,9.6505,9.6406,9.6505,94942.0653
2005-09-07 14:05:00,29.27,29.27,29.25,29.27,66827.61115261316,9.6505,9.6505,9.6439,9.6505,66827.6112
2005-09-07 14:10:00,29.27,29.27,29.26,29.26,192338.56699015875,9.6505,9.6505,9.6472,9.6472,192338.567
2005-09-07 14:15:00,29.26,29.27,29.22,29.22,48419.337629773145,9.6472,9.6505,9.634,9.634,48419.3376
2005-09-07 14:20:00,29.23,29.27,29.21,29.25,133878.35289338196,9.6373,9.6505,9.6307,9.6439,133878.3529
2005-09-07 14:25:00,29.24,29.25,29.21,29.23,92041.36761420008,9.6406,9.6439,9.6307,9.6373,92041.3676
2005-09-07 14:30:00,29.21,29.23,29.2,29.21,53662.9064514306,9.6307,9.6373,9.6274,9.6307,53662.9065
2005-09-07 14:35:00,29.21,29.22,29.18,29.21,39382.54880946986,9.6307,9.634,9.6208,9.6307,39382.5488
2005-09-07 14:40:00,29.22,29.25,29.21,29.24,64484.73997697898,9.634,9.6439,9.6307,9.6406,64484.74
2005-09-07 14:45:00,29.24,29.26,29.23,29.26,88805.97408594337,9.6406,9.6472,9.6373,9.6472,88805.9741
2005-09-07 14:50:00,29.26,29.27,29.26,29.27,55782.64703890915,9.6472,9.6505,9.6472,9.6505,55782.647
2005-09-07 14:55:00,29.27,29.28,29.26,29.27,70174.5699749477,9.6505,9.6538,9.6472,9.6505,70174.57
2005-09-07 15:00:00,29.27,29.28,29.26,29.26,58237.08350862115,9.6505,9.6538,9.6472,9.6472,58237.0835
2005-09-07 15:05:00,29.26,29.28,29.23,29.28,64373.17468290116,9.6472,9.6538,9.6373,9.6538,64373.1747
2005-09-07 15:10:00,29.27,29.3,29.27,29.29,83562.4052642859,9.6505,9.6604,9.6505,9.6571,83562.4053
2005-09-07 15:15:00,29.3,29.32,29.28,29.29,139679.7481854285,9.6604,9.667,9.6538,9.6571,139679.7482
2005-09-07 15:20:00,29.29,29.31,29.28,29.3,99962.5034937252,9.6571,9.6637,9.6538,9.6604,99962.5035
2005-09-07 15:25:00,29.3,29.31,29.29,29.3,92376.06349643356,9.6604,9.6637,9.6571,9.6604,92376.0635
2005-09-07 15:30:00,29.31,29.32,29.28,29.3,117255.12407578704,9.6637,9.667,9.6538,9.6604,117255.1241
2005-09-07 15:35:00,29.31,29.32,29.3,29.31,97396.50172993538,9.6637,9.667,9.6604,9.6637,97396.5017
2005-09-07 15:40:00,29.31,29.33,29.31,29.32,138564.09524465032,9.6637,9.6702,9.6637,9.667,138564.0952
2005-09-07 15:45:00,29.32,29.33,29.3,29.32,100185.63408188084,9.667,9.6702,9.6604,9.667,100185.6341
2005-09-07 15:50:00,29.32,29.32,29.3,29.31,144923.31700708598,9.667,9.667,9.6604,9.6637,144923.317
2005-09-07 15:55:00,29.31,29.34,29.3,29.31,225808.15521350424,9.6637,9.6735,9.6604,9.6637,225808.1552
2005-09-08 09:30:00,29.18,29.3,29.18,29.18,344402.06281822507,9.6208,9.6604,9.6208,9.6208,344402.0628
2005-09-08 09:35:00,29.18,29.19,29.11,29.11,203495.09639794056,9.6208,9.6241,9.5977,9.5977,203495.0964
2005-09-08 09:40:00,29.11,29.11,29.06,29.06,197582.1358118162,9.5977,9.5977,9.5812,9.5812,197582.1358
2005-09-08 09:45:00,29.07,29.13,29.05,29.1,101859.1134930481,9.5845,9.6043,9.5779,9.5944,101859.1135
2005-09-08 09:50:00,29.1,29.3,29.1,29.27,312717.51930012467,9.5944,9.6604,9.5944,9.6505,312717.5193
2005-09-08 09:55:00,29.27,29.27,29.15,29.18,119263.29936918776,9.6505,9.6505,9.6109,9.6208,119263.2994
2005-09-08 10:00:00,29.18,29.21,29.17,29.2,58460.21409677679,9.6208,9.6307,9.6175,9.6274,58460.2141
2005-09-08 10:05:00,29.2,29.2,29.18,29.2,84678.0582050641,9.6274,9.6274,9.6208,9.6274,84678.0582
2005-09-08 10:10:00,29.19,29.29,29.19,29.28,99404.6770233361,9.6241,9.6571,9.6241,9.6538,99404.677
2005-09-08 10:15:00,29.28,29.33,29.28,29.28,132316.4387762925,9.6538,9.6702,9.6538,9.6538,132316.4388
2005-09-08 10:20:00,29.28,29.28,29.2,29.21,62030.30350726697,9.6538,9.6538,9.6274,9.6307,62030.3035
2005-09-08 10:25:00,29.21,29.27,29.2,29.26,89252.23526225465,9.6307,9.6505,9.6274,9.6472,89252.2353
2005-09-08 10:30:00,29.26,29.33,29.25,29.32,98065.89349440228,9.6472,9.6702,9.6439,9.667,98065.8935
2005-09-08 10:35:00,29.32,29.39,29.32,29.37,71067.09232757025,9.667,9.69,9.667,9.6834,71067.0923
2005-09-08 10:40:00,29.37,29.37,29.24,29.25,124841.56407307868,9.6834,9.6834,9.6406,9.6439,124841.5641
2005-09-08 10:45:00,29.24,29.28,29.18,29.18,183524.9087580111,9.6406,9.6538,9.6208,9.6208,183524.9088
2005-09-08 10:50:00,29.18,29.24,29.18,29.22,93157.02055497828,9.6208,9.6406,9.6208,9.634,93157.0206
2005-09-08 10:55:00,29.23,29.27,29.21,29.27,82335.1870294299,9.6373,9.6505,9.6307,9.6505,82335.187
2005-09-08 11:00:00,29.27,29.29,29.24,29.24,86574.668204387,9.6505,9.6571,9.6406,9.6406,86574.6682
2005-09-08 11:05:00,29.25,29.3,29.24,29.3,148381.84112349834,9.6439,9.6604,9.6406,9.6604,148381.8411
2005-09-08 11:10:00,29.29,29.31,29.27,29.28,56675.169391531694,9.6571,9.6637,9.6505,9.6538,56675.1694
2005-09-08 11:15:00,29.28,29.29,29.23,29.24,133989.9181874598,9.6538,9.6571,9.6373,9.6406,133989.9182
2005-09-08 11:20:00,29.22,29.27,29.22,29.26,35477.76351674622,9.634,9.6505,9.634,9.6472,35477.7635
2005-09-08 11:25:00,29.27,29.27,29.26,29.26,47192.11939491714,9.6505,9.6505,9.6472,9.6472,47192.1194
2005-09-08 11:30:00,29.27,29.32,29.24,29.31,115470.07937054192,9.6505,9.667,9.6406,9.6637,115470.0794
2005-09-08 11:35:00,29.3,29.3,29.27,29.27,31349.847635866943,9.6604,9.6604,9.6505,9.6505,31349.8476
2005-09-08 11:40:00,29.27,29.27,29.26,29.27,53997.60233366406,9.6505,9.6505,9.6472,9.6505,53997.6023
2005-09-08 11:45:00,29.27,29.29,29.27,29.29,59018.04056716588,9.6505,9.6571,9.6505,9.6571,59018.0406
2005-09-08 11:50:00,29.29,29.31,29.28,29.28,52212.55762841897,9.6571,9.6637,9.6538,9.6538,52212.5576
2005-09-08 11:55:00,29.28,29.28,29.27,29.27,38266.89586869168,9.6538,9.6538,9.6505,9.6505,38266.8959
2005-09-08 12:00:00,29.27,29.29,29.27,29.28,42617.94233772659,9.6505,9.6571,9.6505,9.6538,42617.9423
2005-09-08 12:05:00,29.28,29.28,29.27,29.27,18185.142934684383,9.6538,9.6538,9.6505,9.6505,18185.1429
2005-09-08 12:10:00,29.27,29.28,29.26,29.26,39940.37527985895,9.6505,9.6538,9.6472,9.6472,39940.3753
2005-09-08 12:15:00,29.26,29.26,29.22,29.23,26217.8441082873,9.6472,9.6472,9.634,9.6373,26217.8441
2005-09-08 12:20:00,29.22,29.24,29.21,29.21,80327.01173602918,9.634,9.6406,9.6307,9.6307,80327.0117
2005-09-08 12:25:00,29.21,29.25,29.21,29.23,60803.08527241097,9.6307,9.6439,9.6307,9.6373,60803.0853
2005-09-08 12:30:00,29.23,29.24,29.2,29.21,44402.98704297168,9.6373,9.6406,9.6274,9.6307,44402.987
2005-09-08 12:35:00,29.22,29.24,29.21,29.22,35143.067634512765,9.634,9.6406,9.6307,9.634,35143.0676
2005-09-08 12:40:00,29.24,29.25,29.23,29.24,20081.75293400729,9.6406,9.6439,9.6373,9.6406,20081.7529
2005-09-08 12:45:00,29.23,29.24,29.22,29.23,21643.66705109675,9.6373,9.6406,9.634,9.6373,21643.6671
2005-09-08 12:50:00,29.23,29.23,29.22,29.22,21866.797639252385,9.6373,9.6373,9.634,9.634,21866.7976
2005-09-08 12:55:00,29.22,29.23,29.22,29.22,31461.41292994476,9.634,9.6373,9.634,9.634,31461.4129
2005-09-08 13:00:00,29.22,29.24,29.22,29.24,27221.931754987665,9.634,9.6406,9.634,9.6406,27221.9318
2005-09-08 13:05:00,29.24,29.24,29.21,29.23,27333.497049065485,9.6406,9.6406,9.6307,9.6373,27333.497
2005-09-08 13:10:00,29.22,29.23,29.2,29.21,50315.94762909605,9.634,9.6373,9.6274,9.6307,50315.9476
2005-09-08 13:15:00,29.21,29.23,29.2,29.22,45295.50939559423,9.6307,9.6373,9.6274,9.634,45295.5094
2005-09-08 13:20:00,29.22,29.23,29.21,29.22,83673.97055836373,9.634,9.6373,9.6307,9.634,83673.9706
2005-09-08 13:25:00,29.21,29.23,29.21,29.23,17292.620582061838,9.6307,9.6373,9.6307,9.6373,17292.6206
2005-09-08 13:30:00,29.22,29.23,29.21,29.22,57902.387626387695,9.634,9.6373,9.6307,9.634,57902.3876
2005-09-08 13:35:00,29.22,29.22,29.2,29.22,39605.6793976255,9.634,9.634,9.6274,9.634,39605.6794
2005-09-08 13:40:00,29.21,29.22,29.19,29.19,49534.99057055132,9.6307,9.634,9.6241,9.6241,49534.9906
2005-09-08 13:45:00,29.19,29.21,29.18,29.2,101301.28702265902,9.6241,9.6307,9.6208,9.6274,101301.287
2005-09-08 13:50:00,29.2,29.21,29.18,29.19,83227.70938205245,9.6274,9.6307,9.6208,9.6241,83227.7094
2005-09-08 13:55:00,29.19,29.21,29.18,29.2,43175.76880811568,9.6241,9.6307,9.6208,9.6274,43175.7688
2005-09-08 14:00:00,29.2,29.21,29.18,29.2,42171.68116141532,9.6274,9.6307,9.6208,9.6274,42171.6812
2005-09-08 14:05:00,29.2,29.2,29.19,29.19,30568.89057732221,9.6274,9.6274,9.6241,9.6241,30568.8906
2005-09-08 14:10:00,29.19,29.2,29.18,29.18,46076.46645413896,9.6241,9.6274,9.6208,9.6208,46076.4665
2005-09-08 14:15:00,29.18,29.18,29.15,29.18,62588.12997765606,9.6208,9.6208,9.6109,9.6208,62588.13
2005-09-08 14:20:00,29.18,29.19,29.13,29.14,140349.1399498954,9.6208,9.6241,9.6043,9.6076,140349.1399
2005-09-08 14:25:00,29.14,29.15,29.1,29.11,132539.56936444814,9.6076,9.6109,9.5944,9.5977,132539.5694
2005-09-08 14:30:00,29.12,29.13,29.11,29.13,78541.96703078409,9.601,9.6043,9.5977,9.6043,78541.967
2005-09-08 14:35:00,29.13,29.13,29.11,29.12,87690.32114516519,9.6043,9.6043,9.5977,9.601,87690.3211
2005-09-08 14:40:00,29.11,29.12,29.09,29.1,76310.66114922772,9.5977,9.601,9.5911,9.5944,76310.6611
2005-09-08 14:45:00,29.1,29.11,29.08,29.08,128746.34936580232,9.5944,9.5977,9.5878,9.5878,128746.3494
2005-09-08 14:50:00,29.09,29.09,29.07,29.08,75975.96526699426,9.5911,9.5911,9.5845,9.5878,75975.9653
2005-09-08 14:55:00,29.08,29.09,29.06,29.06,127184.43524871286,9.5878,9.5911,9.5812,9.5812,127184.4352
2005-09-08 15:00:00,29.06,29.13,29.04,29.04,217552.32345174567,9.5812,9.6043,9.5746,9.5746,217552.3235
2005-09-08 15:05:00,29.05,29.1,29.04,29.1,76868.4876196168,9.5779,9.5944,9.5746,9.5944,76868.4876
2005-09-08 15:10:00,29.1,29.1,29.08,29.09,104871.3764331492,9.5944,9.5944,9.5878,9.5911,104871.3764
2005-09-08 15:15:00,29.09,29.1,29.08,29.1,64261.60938882334,9.5911,9.5944,9.5878,9.5944,64261.6094
2005-09-08 15:20:00,29.09,29.13,29.09,29.11,107102.68231470555,9.5911,9.6043,9.5911,9.5977,107102.6823
2005-09-08 15:25:00,29.1,29.13,29.1,29.11,133766.78759930414,9.5944,9.6043,9.5944,9.5977,133766.7876
2005-09-08 15:30:00,29.1,29.14,29.1,29.13,333245.5334104433,9.5944,9.6076,9.5944,9.6043,333245.5334
2005-09-08 15:35:00,29.13,29.13,29.11,29.12,70843.96173941462,9.6043,9.6043,9.5977,9.601,70843.9617
2005-09-08 15:40:00,29.12,29.13,29.09,29.1,117255.12407578704,9.601,9.6043,9.5911,9.5944,117255.1241
2005-09-08 15:45:00,29.09,29.1,29.09,29.1,112123.1205482074,9.5911,9.5944,9.5911,9.5944,112123.1205
2005-09-08 15:50:00,29.1,29.12,29.1,29.1,186983.43287442348,9.5944,9.601,9.5944,9.5944,186983.4329
2005-09-08 15:55:00,29.11,29.11,29.1,29.1,162215.9375891478,9.5977,9.5977,9.5944,9.5944,162215.9376
2005-09-09 09:30:00,29.06,29.15,29.06,29.12,310597.77871264616,9.5812,9.6109,9.5812,9.601,310597.7787
2005-09-09 09:35:00,29.13,29.19,29.11,29.19,95834.58761284592,9.6043,9.6241,9.5977,9.6241,95834.5876
2005-09-09 09:40:00,29.2,29.28,29.13,29.13,166343.8534700271,9.6274,9.6538,9.6043,9.6043,166343.8535
2005-09-09 09:45:00,29.13,29.18,29.13,29.18,84789.6234991419,9.6043,9.6208,9.6043,9.6208,84789.6235
2005-09-09 09:50:00,29.18,29.2,29.14,29.16,70955.52703349244,9.6208,9.6274,9.6076,9.6142,70955.527
2005-09-09 09:55:00,29.16,29.2,29.16,29.18,85459.01526360882,9.6142,9.6274,9.6142,9.6208,85459.0153
2005-09-09 10:00:00,29.16,29.2,29.12,29.13,77649.44467816154,9.6142,9.6274,9.601,9.6043,77649.4447
2005-09-09 10:05:00,29.13,29.14,29.1,29.1,68389.52526970262,9.6043,9.6076,9.5944,9.5944,68389.5253
2005-09-09 10:10:00,29.11,29.19,29.1,29.17,127072.86995463504,9.5977,9.6241,9.5944,9.6175,127072.87
2005-09-09 10:15:00,29.17,29.24,29.16,29.18,211862.49345377696,9.6175,9.6406,9.6142,9.6208,211862.4935
2005-09-09 10:20:00,29.18,29.2,29.18,29.19,30457.3252832444,9.6208,9.6274,9.6208,9.6241,30457.3253
2005-09-09 10:25:00,29.2,29.2,29.17,29.18,35143.067634512765,9.6274,9.6274,9.6175,9.6208,35143.0676
2005-09-09 10:30:00,29.18,29.19,29.18,29.18,69616.74350455862,9.6208,9.6241,9.6208,9.6208,69616.7435
2005-09-09 10:35:00,29.19,29.2,29.18,29.18,57344.56115599861,9.6241,9.6274,9.6208,9.6208,57344.5612
2005-09-09 10:40:00,29.18,29.19,29.18,29.18,99293.1117292583,9.6208,9.6241,9.6208,9.6208,99293.1117
2005-09-09 10:45:00,29.18,29.21,29.18,29.19,56898.29997968733,9.6208,9.6307,9.6208,9.6241,56898.3
2005-09-09 10:50:00,29.19,29.21,29.18,29.19,47303.68468899496,9.6241,9.6307,9.6208,9.6241,47303.6847
2005-09-09 10:55:00,29.19,29.21,29.18,29.19,62922.82585988952,9.6241,9.6307,9.6208,9.6241,62922.8259
2005-09-09 11:00:00,29.19,29.22,29.18,29.18,54109.167627741874,9.6241,9.634,9.6208,9.6208,54109.1676
2005-09-09 11:05:00,29.19,29.2,29.16,29.18,65935.08879999061,9.6241,9.6274,9.6142,9.6208,65935.0888
2005-09-09 11:10:00,29.18,29.22,29.18,29.19,40051.94057393677,9.6208,9.634,9.6208,9.6241,40051.9406
2005-09-09 11:15:00,29.19,29.22,29.19,29.2,37485.93881014695,9.6241,9.634,9.6241,9.6274,37485.9388
2005-09-09 11:20:00,29.2,29.22,29.18,29.2,57121.43056784297,9.6274,9.634,9.6208,9.6274,57121.4306
2005-09-09 11:25:00,29.2,29.2,29.19,29.2,23986.538226730936,9.6274,9.6274,9.6241,9.6274,23986.5382
2005-09-09 11:30:00,29.19,29.22,29.19,29.21,77314.74879592808,9.6241,9.634,9.6241,9.6307,77314.7488
2005-09-09 11:35:00,29.22,29.24,29.21,29.23,63815.348212512064,9.634,9.6406,9.6307,9.6373,63815.3482
2005-09-09 11:40:00,29.24,29.29,29.24,29.28,93714.84702536736,9.6406,9.6571,9.6406,9.6538,93714.847
2005-09-09 11:45:00,29.28,29.28,29.27,29.27,57567.69174415424,9.6538,9.6538,9.6505,9.6505,57567.6917
2005-09-09 11:50:00,29.28,29.28,29.25,29.27,43175.76880811568,9.6538,9.6538,9.6439,9.6505,43175.7688
2005-09-09 11:55:00,29.27,29.29,29.23,29.28,58794.90997901024,9.6505,9.6571,9.6373,9.6538,58794.91
2005-09-09 12:00:00,29.29,29.31,29.28,29.28,70397.70056310335,9.6571,9.6637,9.6538,9.6538,70397.7006
2005-09-09 12:05:00,29.28,29.29,29.27,29.27,73521.52879728226,9.6538,9.6571,9.6505,9.6505,73521.5288
2005-09-09 12:10:00,29.28,29.31,29.27,29.29,29006.97646023276,9.6538,9.6637,9.6505,9.6571,29006.9765
2005-09-09 12:15:00,29.3,29.35,29.29,29.35,45407.074689672045,9.6604,9.6768,9.6571,9.6768,45407.0747
2005-09-09 12:20:00,29.35,29.35,29.31,29.33,58237.08350862115,9.6768,9.6768,9.6637,9.6702,58237.0835
2005-09-09 12:25:00,29.33,29.36,29.33,29.36,64707.87056513462,9.6702,9.6801,9.6702,9.6801,64707.8706
2005-09-09 12:30:00,29.37,29.37,29.31,29.33,41948.55057325968,9.6834,9.6834,9.6637,9.6702,41948.5506
2005-09-09 12:35:00,29.35,29.35,29.31,29.32,36593.4164575244,9.6768,9.6768,9.6637,9.667,36593.4165
2005-09-09 12:40:00,29.32,29.33,29.29,29.3,31684.5435181004,9.667,9.6702,9.6571,9.6604,31684.5435
2005-09-09 12:45:00,29.31,29.33,29.3,29.33,27556.62763722112,9.6637,9.6702,9.6604,9.6702,27556.6276
2005-09-09 12:50:00,29.32,29.33,29.3,29.32,38155.33057461386,9.667,9.6702,9.6604,9.667,38155.3306
2005-09-09 12:55:00,29.32,29.33,29.29,29.3,74414.0511499048,9.667,9.6702,9.6571,9.6604,74414.0511
2005-09-09 13:00:00,29.3,29.32,29.29,29.29,44402.98704297168,9.6604,9.667,9.6571,9.6571,44402.987
2005-09-09 13:05:00,29.29,29.3,29.25,29.27,38155.33057461386,9.6571,9.6604,9.6439,9.6505,38155.3306
2005-09-09 13:10:00,29.27,29.28,29.26,29.28,81219.53408865172,9.6505,9.6538,9.6472,9.6538,81219.5341
2005-09-09 13:15:00,29.28,29.33,29.27,29.31,78207.27114855063,9.6538,9.6702,9.6505,9.6637,78207.2711
2005-09-09 13:20:00,29.31,29.35,29.3,29.34,55224.82056852006,9.6637,9.6768,9.6604,9.6735,55224.8206
2005-09-09 13:25:00,29.33,29.34,29.3,29.31,22201.49352148584,9.6702,9.6735,9.6604,9.6637,22201.4935
2005-09-09 13:30:00,29.31,29.33,29.3,29.31,44068.29116073823,9.6637,9.6702,9.6604,9.6637,44068.2912
2005-09-09 13:35:00,29.32,29.32,29.3,29.31,42171.68116141532,9.667,9.667,9.6604,9.6637,42171.6812
2005-09-09 13:40:00,29.31,29.32,29.3,29.3,36816.54704568004,9.6637,9.667,9.6604,9.6604,36816.547
2005-09-09 13:45:00,29.31,29.35,29.3,29.33,147489.3187708758,9.6637,9.6768,9.6604,9.6702,147489.3188
2005-09-09 13:50:00,29.33,29.35,29.3,29.33,42394.81174957095,9.6702,9.6768,9.6604,9.6702,42394.8117
2005-09-09 13:55:00,29.33,29.35,29.31,29.31,40275.071162092405,9.6702,9.6768,9.6637,9.6637,40275.0712
2005-09-09 14:00:00,29.31,29.33,29.31,29.31,38378.4611627695,9.6637,9.6702,9.6637,9.6637,38378.4612
2005-09-09 14:05:00,29.32,29.33,29.31,29.33,33469.58822334549,9.667,9.6702,9.6637,9.6702,33469.5882
2005-09-09 14:10:00,29.33,29.34,29.31,29.32,94272.67349575646,9.6702,9.6735,9.6637,9.667,94272.6735
2005-09-09 14:15:00,29.32,29.33,29.31,29.31,108664.59643179504,9.667,9.6702,9.6637,9.6637,108664.5964
2005-09-09 14:20:00,29.32,29.35,29.31,29.32,69839.87409271425,9.667,9.6768,9.6637,9.667,69839.8741
2005-09-09 14:25:00,29.32,29.33,29.3,29.32,44849.24821928296,9.667,9.6702,9.6604,9.667,44849.2482
2005-09-09 14:30:00,29.32,29.32,29.29,29.32,33581.15351742331,9.667,9.667,9.6571,9.667,33581.1535
2005-09-09 14:35:00,29.31,29.32,29.27,29.27,77984.140560395,9.6637,9.667,9.6505,9.6505,77984.1406
2005-09-09 14:40:00,29.27,29.29,29.27,29.27,82223.62173535209,9.6505,9.6571,9.6505,9.6505,82223.6217
2005-09-09 14:45:00,29.27,29.31,29.27,29.27,84678.0582050641,9.6505,9.6637,9.6505,9.6505,84678.0582
2005-09-09 14:50:00,29.28,29.29,29.27,29.28,56452.03880337606,9.6538,9.6571,9.6505,9.6538,56452.0388
2005-09-09 14:55:00,29.28,29.3,29.27,29.29,68277.9599756248,9.6538,9.6604,9.6505,9.6571,68277.96
2005-09-09 15:00:00,29.29,29.31,29.28,29.28,62588.12997765606,9.6571,9.6637,9.6538,9.6538,62588.13
2005-09-09 15:05:00,29.29,29.3,29.28,29.28,36258.72057529095,9.6571,9.6604,9.6538,9.6538,36258.7206
2005-09-09 15:10:00,29.28,29.31,29.28,29.3,102974.76643382628,9.6538,9.6637,9.6538,9.6604,102974.7664
2005-09-09 15:15:00,29.29,29.35,29.29,29.33,225250.32874311515,9.6571,9.6768,9.6571,9.6702,225250.3287
2005-09-09 15:20:00,29.34,29.34,29.28,29.29,171810.5528798402,9.6735,9.6735,9.6538,9.6571,171810.5529
2005-09-09 15:25:00,29.29,29.33,29.29,29.32,128857.91465988012,9.6571,9.6702,9.6571,9.667,128857.9147
2005-09-09 15:30:00,29.32,29.36,29.32,29.35,98623.71996479138,9.667,9.6801,9.667,9.6768,98623.72
2005-09-09 15:35:00,29.35,29.36,29.35,29.36,149162.79818204307,9.6768,9.6801,9.6768,9.6801,149162.7982
2005-09-09 15:40:00,29.36,29.4,29.36,29.38,243100.7757955661,9.6801,9.6933,9.6801,9.6867,243100.7758
2005-09-09 15:45:00,29.36,29.4,29.36,29.39,189214.73875597984,9.6801,9.6933,9.6801,9.69,189214.7388
2005-09-09 15:50:00,29.39,29.39,29.31,29.32,204610.7493387188,9.69,9.69,9.6637,9.667,204610.7493
2005-09-09 15:55:00,29.32,29.34,29.28,29.34,199701.8763992948,9.667,9.6735,9.6538,9.6735,199701.8764
2005-09-12 09:30:00,29.28,29.29,29.22,29.24,210412.1446307653,9.6538,9.6571,9.634,9.6406,210412.1446
2005-09-12 09:35:00,29.25,29.27,29.21,29.27,84566.49291098627,9.6439,9.6505,9.6307,9.6505,84566.4929
2005-09-12 09:40:00,29.27,29.28,29.22,29.23,79099.79350117318,9.6505,9.6538,9.634,9.6373,79099.7935
2005-09-12 09:45:00,29.23,29.25,29.18,29.24,119709.56054549904,9.6373,9.6439,9.6208,9.6406,119709.5605
2005-09-12 09:50:00,29.23,29.23,29.15,29.18,121159.90936851068,9.6373,9.6373,9.6109,9.6208,121159.9094
2005-09-12 09:55:00,29.16,29.18,29.11,29.12,198809.3540466722,9.6142,9.6208,9.5977,9.601,198809.354
2005-09-12 10:00:00,29.14,29.18,29.11,29.14,149609.05935835434,9.6076,9.6208,9.5977,9.6076,149609.0594
2005-09-12 10:05:00,29.13,29.14,29.11,29.13,63034.39115396734,9.6043,9.6076,9.5977,9.6043,63034.3912
2005-09-12 10:10:00,29.13,29.13,29.1,29.11,71513.35350388153,9.6043,9.6043,9.5944,9.5977,71513.3535
2005-09-12 10:15:00,29.11,29.11,29.09,29.1,77091.61820777245,9.5977,9.5977,9.5911,9.5944,77091.6182
2005-09-12 10:20:00,29.09,29.13,29.09,29.13,72740.57173873753,9.5911,9.6043,9.5911,9.6043,72740.5717
2005-09-12 10:25:00,29.13,29.15,29.13,29.14,61360.91174280007,9.6043,9.6109,9.6043,9.6076,61360.9117
2005-09-12 10:30:00,29.15,29.17,29.13,29.15,77537.87938408372,9.6109,9.6175,9.6043,9.6109,77537.8794
2005-09-12 10:35:00,29.15,29.15,29.13,29.15,45295.50939559423,9.6109,9.6109,9.6043,9.6109,45295.5094
2005-09-12 10:40:00,29.14,29.15,29.13,29.14,43733.59527850477,9.6076,9.6109,9.6043,9.6076,43733.5953
2005-09-12 10:45:00,29.15,29.15,29.12,29.13,57232.99586192079,9.6109,9.6109,9.601,9.6043,57232.9959
2005-09-12 10:50:00,29.13,29.16,29.13,29.15,98177.4587884801,9.6043,9.6142,9.6043,9.6109,98177.4588
2005-09-12 10:55:00,29.15,29.17,29.15,29.15,23874.97293265312,9.6109,9.6175,9.6109,9.6109,23874.9729
2005-09-12 11:00:00,29.16,29.17,29.13,29.14,74302.48585582699,9.6142,9.6175,9.6043,9.6076,74302.4859
2005-09-12 11:05:00,29.13,29.15,29.13,29.13,48977.16410016224,9.6043,9.6109,9.6043,9.6043,48977.1641
2005-09-12 11:10:00,29.14,29.15,29.1,29.13,179396.99287713182,9.6076,9.6109,9.5944,9.6043,179396.9929
2005-09-12 11:15:00,29.14,29.14,29.11,29.11,70620.83115125899,9.6076,9.6076,9.5977,9.5977,70620.8312
2005-09-12 11:20:00,29.11,29.14,29.11,29.12,144142.35994854124,9.5977,9.6076,9.5977,9.601,144142.3599
2005-09-12 11:25:00,29.13,29.17,29.13,29.15,137113.7464216387,9.6043,9.6175,9.6043,9.6109,137113.7464
2005-09-12 11:30:00,29.15,29.17,29.13,29.17,54778.55939220879,9.6109,9.6175,9.6043,9.6175,54778.5594
2005-09-12 11:35:00,29.16,29.17,29.15,29.17,82335.1870294299,9.6142,9.6175,9.6109,9.6175,82335.187
2005-09-12 11:40:00,29.17,29.18,29.16,29.17,122498.69289744447,9.6175,9.6208,9.6142,9.6175,122498.6929
2005-09-12 11:45:00,29.17,29.17,29.16,29.16,23540.27705041966,9.6175,9.6175,9.6142,9.6142,23540.2771
2005-09-12 11:50:00,29.15,29.15,29.14,29.14,29787.933518777485,9.6109,9.6109,9.6076,9.6076,29787.9335
2005-09-12 11:55:00,29.15,29.15,29.13,29.14,36481.85116344658,9.6109,9.6109,9.6043,9.6076,36481.8512
2005-09-12 12:00:00,29.14,29.15,29.13,29.14,48084.64174753969,9.6076,9.6109,9.6043,9.6076,48084.6417
2005-09-12 12:05:00,29.15,29.17,29.13,29.15,48307.77233569532,9.6109,9.6175,9.6043,9.6109,48307.7723
2005-09-12 12:10:00,29.15,29.19,29.14,29.19,79211.358795251,9.6109,9.6241,9.6076,9.6241,79211.3588
2005-09-12 12:15:00,29.19,29.21,29.17,29.18,52770.384098808056,9.6241,9.6307,9.6175,9.6208,52770.3841
2005-09-12 12:20:00,29.17,29.22,29.17,29.2,51877.86174618551,9.6175,9.634,9.6175,9.6274,51877.8617
2005-09-12 12:25:00,29.2,29.22,29.19,29.22,23428.711756341843,9.6274,9.634,9.6241,9.634,23428.7118
2005-09-12 12:30:00,29.21,29.25,29.18,29.19,66716.04585853535,9.6307,9.6439,9.6208,9.6241,66716.0459
2005-09-12 12:35:00,29.21,29.21,29.18,29.18,15953.837053128016,9.6307,9.6307,9.6208,9.6208,15953.8371
2005-09-12 12:40:00,29.18,29.19,29.18,29.19,18966.099993229112,9.6208,9.6241,9.6208,9.6241,18966.1
2005-09-12 12:45:00,29.18,29.19,29.18,29.19,32242.36998848949,9.6208,9.6241,9.6208,9.6241,32242.37
2005-09-12 12:50:00,29.19,29.19,29.16,29.16,40721.33233840368,9.6241,9.6241,9.6142,9.6142,40721.3323
2005-09-12 12:55:00,29.17,29.17,29.13,29.14,54778.55939220879,9.6175,9.6175,9.6043,9.6076,54778.5594
2005-09-12 13:00:00,29.13,29.16,29.13,29.16,35477.76351674622,9.6043,9.6142,9.6043,9.6142,35477.7635
2005-09-12 13:05:00,29.16,29.16,29.15,29.15,41613.85469102622,9.6142,9.6142,9.6109,9.6109,41613.8547
2005-09-12 13:10:00,29.16,29.16,29.15,29.15,27221.931754987665,9.6142,9.6142,9.6109,9.6109,27221.9318
2005-09-12 13:15:00,29.15,29.16,29.14,29.14,32688.63116480076,9.6109,9.6142,9.6076,9.6076,32688.6312
2005-09-12 13:20:00,29.15,29.17,29.15,29.15,75864.39997291645,9.6109,9.6175,9.6109,9.6109,75864.4
2005-09-12 13:25:00,29.16,29.17,29.13,29.15,53439.77586327497,9.6142,9.6175,9.6043,9.6109,53439.7759
2005-09-12 13:30:00,29.14,29.15,29.14,29.14,59575.86703755497,9.6076,9.6109,9.6076,9.6076,59575.867
2005-09-12 13:35:00,29.14,29.16,29.14,29.15,46857.42351268369,9.6076,9.6142,9.6076,9.6109,46857.4235
2005-09-12 13:40:00,29.15,29.16,29.13,29.14,32688.63116480076,9.6109,9.6142,9.6043,9.6076,32688.6312
2005-09-12 13:45:00,29.14,29.14,29.12,29.13,44514.5523370495,9.6076,9.6076,9.601,9.6043,44514.5523
2005-09-12 13:50:00,29.12,29.13,29.11,29.12,45295.50939559423,9.601,9.6043,9.5977,9.601,45295.5094
2005-09-12 13:55:00,29.12,29.13,29.1,29.1,104313.54996276012,9.601,9.6043,9.5944,9.5944,104313.55
2005-09-12 14:00:00,29.1,29.13,29.1,29.12,64373.17468290116,9.5944,9.6043,9.5944,9.601,64373.1747
2005-09-12 14:05:00,29.12,29.13,29.1,29.12,65823.5235059128,9.601,9.6043,9.5944,9.601,65823.5235
2005-09-12 14:10:00,29.11,29.12,29.1,29.12,100185.63408188084,9.5977,9.601,9.5944,9.601,100185.6341
2005-09-12 14:15:00,29.12,29.12,29.1,29.11,47749.94586530623,9.601,9.601,9.5944,9.5977,47749.9459
2005-09-12 14:20:00,29.11,29.12,29.1,29.12,90256.322908955,9.5977,9.601,9.5944,9.601,90256.3229
2005-09-12 14:25:00,29.12,29.13,29.11,29.12,65265.697035523706,9.601,9.6043,9.5977,9.601,65265.697
2005-09-12 14:30:00,29.11,29.12,29.11,29.11,43287.3341021935,9.5977,9.601,9.5977,9.5977,43287.3341
2005-09-12 14:35:00,29.11,29.14,29.11,29.13,74525.61644398262,9.5977,9.6076,9.5977,9.6043,74525.6164
2005-09-12 14:40:00,29.13,29.13,29.11,29.12,50204.38233501824,9.6043,9.6043,9.5977,9.601,50204.3823
2005-09-12 14:45:00,29.11,29.13,29.1,29.11,76533.79173738335,9.5977,9.6043,9.5944,9.5977,76533.7917
2005-09-12 14:50:00,29.11,29.13,29.11,29.13,67162.30703484661,9.5977,9.6043,9.5977,9.6043,67162.307
2005-09-12 14:55:00,29.12,29.14,29.12,29.14,52100.99233434114,9.601,9.6076,9.601,9.6076,52100.9923
2005-09-12 15:00:00,29.14,29.17,29.13,29.16,74971.8776202939,9.6076,9.6175,9.6043,9.6142,74971.8776
2005-09-12 15:05:00,29.16,29.16,29.15,29.16,53216.64527511933,9.6142,9.6142,9.6109,9.6142,53216.6453
2005-09-12 15:10:00,29.15,29.19,29.15,29.18,77537.87938408372,9.6109,9.6241,9.6109,9.6208,77537.8794
2005-09-12 15:15:00,29.19,29.22,29.18,29.21,121606.17054482194,9.6241,9.634,9.6208,9.6307,121606.1705
2005-09-12 15:20:00,29.21,29.22,29.21,29.22,108106.76996140594,9.6307,9.634,9.6307,9.634,108106.77
2005-09-12 15:25:00,29.22,29.23,29.2,29.21,91483.541143811,9.634,9.6373,9.6274,9.6307,91483.5411
2005-09-12 15:30:00,29.21,29.22,29.16,29.18,90591.01879118846,9.6307,9.634,9.6142,9.6208,90591.0188
2005-09-12 15:35:00,29.18,29.21,29.18,29.2,78765.09761893972,9.6208,9.6307,9.6208,9.6274,78765.0976
2005-09-12 15:40:00,29.2,29.21,29.17,29.18,99181.54643518048,9.6274,9.6307,9.6175,9.6208,99181.5464
2005-09-12 15:45:00,29.18,29.2,29.18,29.19,90479.45349711063,9.6208,9.6274,9.6208,9.6241,90479.4535
2005-09-12 15:50:00,29.19,29.23,29.19,29.22,181405.16817053256,9.6241,9.6373,9.6241,9.634,181405.1682
2005-09-12 15:55:00,29.23,29.23,29.19,29.2,156191.4117089456,9.6373,9.6373,9.6241,9.6274,156191.4117
2005-09-13 09:30:00,29.18,29.2,29.18,29.2,371958.6904554462,9.6208,9.6274,9.6208,9.6274,371958.6905
2005-09-13 09:35:00,29.21,29.21,29.18,29.18,96503.97937731283,9.6307,9.6307,9.6208,9.6208,96503.9794
2005-09-13 09:40:00,29.19,29.19,29.15,29.15,83227.70938205245,9.6241,9.6241,9.6109,9.6109,83227.7094
2005-09-13 09:45:00,29.15,29.21,29.14,29.21,87801.886439243,9.6109,9.6307,9.6076,9.6307,87801.8864
2005-09-13 09:50:00,29.22,29.26,29.18,29.23,144811.75171300815,9.634,9.6472,9.6208,9.6373,144811.7517
2005-09-13 09:55:00,29.23,29.27,29.21,29.22,85905.2764399201,9.6373,9.6505,9.6307,9.634,85905.2764
2005-09-13 10:00:00,29.23,29.24,29.22,29.22,226254.4163898155,9.6373,9.6406,9.634,9.634,226254.4164
2005-09-13 10:05:00,29.23,29.24,29.19,29.22,135217.1364223158,9.6373,9.6406,9.6241,9.634,135217.1364
2005-09-13 10:10:00,29.22,29.22,29.18,29.21,33581.15351742331,9.634,9.634,9.6208,9.6307,33581.1535
2005-09-13 10:15:00,29.21,29.22,29.2,29.21,242654.5146192548,9.6307,9.634,9.6274,9.6307,242654.5146
2005-09-13 10:20:00,29.21,29.22,29.2,29.22,70955.52703349244,9.6307,9.634,9.6274,9.634,70955.527
2005-09-13 10:25:00,29.22,29.23,29.22,29.22,32130.80469441167,9.634,9.6373,9.634,9.634,32130.8047
2005-09-13 10:30:00,29.22,29.23,29.19,29.19,73856.22467951571,9.634,9.6373,9.6241,9.6241,73856.2247
2005-09-13 10:35:00,29.2,29.21,29.19,29.2,68166.39468154698,9.6274,9.6307,9.6241,9.6274,68166.3947
2005-09-13 10:40:00,29.2,29.2,29.17,29.18,73744.6593854379,9.6274,9.6274,9.6175,9.6208,73744.6594
2005-09-13 10:45:00,29.18,29.18,29.14,29.14,70397.70056310335,9.6208,9.6208,9.6076,9.6076,70397.7006
2005-09-13 10:50:00,29.14,29.14,29.09,29.12,78653.5323248619,9.6076,9.6076,9.5911,9.601,78653.5323
2005-09-13 10:55:00,29.12,29.13,29.11,29.12,68501.09056378044,9.601,9.6043,9.5977,9.601,68501.0906
2005-09-13 11:00:00,29.12,29.14,29.1,29.11,71290.2229157259,9.601,9.6076,9.5944,9.5977,71290.2229
2005-09-13 11:05:00,29.11,29.11,29.09,29.1,96950.2405536241,9.5977,9.5977,9.5911,9.5944,96950.2406
2005-09-13 11:10:00,29.1,29.1,29.08,29.1,52993.514686963696,9.5944,9.5944,9.5878,9.5944,52993.5147
2005-09-13 11:15:00,29.09,29.1,29.09,29.1,46411.162336372414,9.5911,9.5944,9.5911,9.5944,46411.1623
2005-09-13 11:20:00,29.11,29.14,29.11,29.13,50985.339393562965,9.5977,9.6076,9.5977,9.6043,50985.3394
2005-09-13 11:25:00,29.14,29.15,29.11,29.12,66381.34997630189,9.6076,9.6109,9.5977,9.601,66381.35
2005-09-13 11:30:00,29.13,29.13,29.11,29.12,42952.63821996005,9.6043,9.6043,9.5977,9.601,42952.6382
2005-09-13 11:35:00,29.13,29.13,29.11,29.12,37374.37351606913,9.6043,9.6043,9.5977,9.601,37374.3735
2005-09-13 11:40:00,29.11,29.14,29.11,29.12,371623.9945732128,9.5977,9.6076,9.5977,9.601,371623.9946
2005-09-13 11:45:00,29.13,29.14,29.11,29.12,99739.37290556956,9.6043,9.6076,9.5977,9.601,99739.3729
2005-09-13 11:50:00,29.11,29.13,29.1,29.13,51208.4699817186,9.5977,9.6043,9.5944,9.6043,51208.47
2005-09-13 11:55:00,29.13,29.14,29.12,29.14,34250.54528189022,9.6043,9.6076,9.601,9.6076,34250.5453
2005-09-13 12:00:00,29.14,29.14,29.11,29.14,62364.99938950043,9.6076,9.6076,9.5977,9.6076,62364.9994
2005-09-13 12:05:00,29.12,29.14,29.11,29.11,41948.55057325968,9.601,9.6076,9.5977,9.5977,41948.5506
2005-09-13 12:10:00,29.12,29.13,29.11,29.13,31907.674106256032,9.601,9.6043,9.5977,9.6043,31907.6741
2005-09-13 12:15:00,29.13,29.15,29.13,29.13,40944.46292655932,9.6043,9.6109,9.6043,9.6043,40944.4629
2005-09-13 12:20:00,29.13,29.16,29.13,29.14,82669.88291166336,9.6043,9.6142,9.6043,9.6076,82669.8829
2005-09-13 12:25:00,29.15,29.15,29.13,29.13,50650.64351132951,9.6109,9.6109,9.6043,9.6043,50650.6435
2005-09-13 12:30:00,29.13,29.14,29.13,29.13,26217.8441082873,9.6043,9.6076,9.6043,9.6043,26217.8441
2005-09-13 12:35:00,29.13,29.14,29.12,29.13,37820.6346923804,9.6043,9.6076,9.601,9.6043,37820.6347
2005-09-13 12:40:00,29.12,29.14,29.11,29.12,26106.278814209483,9.601,9.6076,9.5977,9.601,26106.2788
2005-09-13 12:45:00,29.12,29.13,29.11,29.12,89921.62702672154,9.601,9.6043,9.5977,9.601,89921.627
2005-09-13 12:50:00,29.12,29.14,29.11,29.14,81331.09938272955,9.601,9.6076,9.5977,9.6076,81331.0994
2005-09-13 12:55:00,29.13,29.15,29.13,29.14,25325.32175566476,9.6043,9.6109,9.6043,9.6076,25325.3218
2005-09-13 13:00:00,29.14,29.16,29.14,29.15,30568.89057732221,9.6076,9.6142,9.6076,9.6109,30568.8906
2005-09-13 13:05:00,29.15,29.15,29.14,29.14,52547.253510652416,9.6109,9.6109,9.6076,9.6076,52547.2535
2005-09-13 13:10:00,29.15,29.15,29.13,29.13,46411.162336372414,9.6109,9.6109,9.6043,9.6043,46411.1623
2005-09-13 13:15:00,29.13,29.15,29.13,29.14,22647.754697797114,9.6043,9.6109,9.6043,9.6076,22647.7547
2005-09-13 13:20:00,29.14,29.14,29.13,29.13,75418.13879660517,9.6076,9.6076,9.6043,9.6043,75418.1388
2005-09-13 13:25:00,29.13,29.14,29.13,29.13,27333.497049065485,9.6043,9.6076,9.6043,9.6043,27333.497
2005-09-13 13:30:00,29.13,29.14,29.11,29.12,19970.187639929474,9.6043,9.6076,9.5977,9.601,19970.1876
2005-09-13 13:35:00,29.12,29.17,29.11,29.15,73521.52879728226,9.601,9.6175,9.5977,9.6109,73521.5288
2005-09-13 13:40:00,29.16,29.16,29.13,29.15,28560.715283921483,9.6142,9.6142,9.6043,9.6109,28560.7153
2005-09-13 13:45:00,29.14,29.15,29.12,29.12,44849.24821928296,9.6076,9.6109,9.601,9.601,44849.2482
2005-09-13 13:50:00,29.12,29.13,29.11,29.12,52993.514686963696,9.601,9.6043,9.5977,9.601,52993.5147
2005-09-13 13:55:00,29.12,29.14,29.11,29.12,70286.13526902553,9.601,9.6076,9.5977,9.601,70286.1353
2005-09-13 14:00:00,29.12,29.13,29.11,29.13,77984.140560395,9.601,9.6043,9.5977,9.6043,77984.1406
2005-09-13 14:05:00,29.13,29.18,29.11,29.17,112569.38172451868,9.6043,9.6208,9.5977,9.6175,112569.3817
2005-09-13 14:10:00,29.18,29.22,29.18,29.2,120602.08289812156,9.6208,9.634,9.6208,9.6274,120602.0829
2005-09-13 14:15:00,29.2,29.23,29.2,29.22,92152.93290827791,9.6274,9.6373,9.6274,9.634,92152.9329
2005-09-13 14:20:00,29.23,29.26,29.21,29.22,58906.47527308807,9.6373,9.6472,9.6307,9.634,58906.4753
2005-09-13 14:25:00,29.22,29.23,29.19,29.19,62811.2605658117,9.634,9.6373,9.6241,9.6241,62811.2606
2005-09-13 14:30:00,29.2,29.2,29.17,29.18,73298.39820912662,9.6274,9.6274,9.6175,9.6208,73298.3982
2005-09-13 14:35:00,29.18,29.2,29.17,29.18,105317.63760946048,9.6208,9.6274,9.6175,9.6208,105317.6376
2005-09-13 14:40:00,29.18,29.19,29.16,29.18,105317.63760946048,9.6208,9.6241,9.6142,9.6208,105317.6376
2005-09-13 14:45:00,29.18,29.2,29.18,29.18,45407.074689672045,9.6208,9.6274,9.6208,9.6208,45407.0747
2005-09-13 14:50:00,29.18,29.18,29.15,29.16,81219.53408865172,9.6208,9.6208,9.6109,9.6142,81219.5341
2005-09-13 14:55:00,29.16,29.18,29.15,29.18,109333.98819626194,9.6142,9.6208,9.6109,9.6208,109333.9882
2005-09-13 15:00:00,29.18,29.18,29.17,29.17,58683.344684932425,9.6208,9.6208,9.6175,9.6175,58683.3447
2005-09-13 15:05:00,29.17,29.18,29.13,29.16,135217.1364223158,9.6175,9.6208,9.6043,9.6142,135217.1364
2005-09-13 15:10:00,29.15,29.15,29.12,29.14,98177.4587884801,9.6109,9.6109,9.601,9.6076,98177.4588
2005-09-13 15:15:00,29.14,29.14,29.11,29.13,161434.9805306031,9.6076,9.6076,9.5977,9.6043,161434.9805
2005-09-13 15:20:00,29.13,29.14,29.1,29.14,150278.45112282125,9.6043,9.6076,9.5944,9.6076,150278.4511
2005-09-13 15:25:00,29.14,29.14,29.13,29.14,49758.12115870696,9.6076,9.6076,9.6043,9.6076,49758.1212
2005-09-13 15:30:00,29.14,29.15,29.12,29.13,121940.8664270554,9.6076,9.6109,9.601,9.6043,121940.8664
2005-09-13 15:35:00,29.13,29.15,29.11,29.13,137113.7464216387,9.6043,9.6109,9.5977,9.6043,137113.7464
2005-09-13 15:40:00,29.12,29.13,29.1,29.13,168686.72464566128,9.601,9.6043,9.5944,9.6043,168686.7246
2005-09-13 15:45:00,29.12,29.16,29.1,29.13,281144.5410761021,9.601,9.6142,9.5944,9.6043,281144.5411
2005-09-13 15:50:00,29.14,29.14,29.1,29.1,185644.64934548968,9.6076,9.6076,9.5944,9.5944,185644.6493
2005-09-13 15:55:00,29.1,29.13,29.1,29.13,227258.50403651583,9.5944,9.6043,9.5944,9.6043,227258.504
2005-09-14 09:30:00,29.13,29.21,29.13,29.21,331125.7928229647,9.6043,9.6307,9.6043,9.6307,331125.7928
2005-09-14 09:35:00,29.19,29.22,29.17,29.17,48642.46821792878,9.6241,9.634,9.6175,9.6175,48642.4682
2005-09-14 09:40:00,29.18,29.18,29.1,29.12,86909.36408662045,9.6208,9.6208,9.5944,9.601,86909.3641
2005-09-14 09:45:00,29.12,29.16,29.1,29.16,143361.4028899965,9.601,9.6142,9.5944,9.6142,143361.4029
2005-09-14 09:50:00,29.16,29.17,29.12,29.13,93268.5858490561,9.6142,9.6175,9.601,9.6043,93268.5858
2005-09-14 09:55:00,29.14,29.16,29.13,29.16,92487.62879051136,9.6076,9.6142,9.6043,9.6142,92487.6288
2005-09-14 10:00:00,29.16,29.19,29.14,29.17,91260.41055565535,9.6142,9.6241,9.6076,9.6175,91260.4106
2005-09-14 10:05:00,29.18,29.18,29.14,29.15,65265.697035523706,9.6208,9.6208,9.6076,9.6109,65265.697
2005-09-14 10:10:00,29.15,29.16,29.14,29.16,55894.212332986965,9.6109,9.6142,9.6076,9.6142,55894.2123
2005-09-14 10:15:00,29.15,29.16,29.13,29.14,398734.3610341226,9.6109,9.6142,9.6043,9.6076,398734.361
2005-09-14 10:20:00,29.14,29.22,29.13,29.17,243323.9063837217,9.6076,9.634,9.6043,9.6175,243323.9064
2005-09-14 10:25:00,29.18,29.18,29.1,29.1,131312.35112959213,9.6208,9.6208,9.5944,9.5944,131312.3511
2005-09-14 10:30:00,29.1,29.17,29.09,29.14,192115.4364020031,9.5944,9.6175,9.5911,9.6076,192115.4364
2005-09-14 10:35:00,29.14,29.16,29.13,29.15,187429.69405073475,9.6076,9.6142,9.6043,9.6109,187429.6941
2005-09-14 10:40:00,29.15,29.18,29.12,29.18,57121.43056784297,9.6109,9.6208,9.601,9.6208,57121.4306
2005-09-14 10:45:00,29.18,29.19,29.12,29.14,110114.94525480666,9.6208,9.6241,9.601,9.6076,110114.9453
2005-09-14 10:50:00,29.16,29.16,29.12,29.15,156079.8464148678,9.6142,9.6142,9.601,9.6109,156079.8464
2005-09-14 10:55:00,29.15,29.15,29.12,29.14,84231.79702875282,9.6109,9.6109,9.601,9.6076,84231.797
2005-09-14 11:00:00,29.14,29.15,29.13,29.14,66827.61115261316,9.6076,9.6109,9.6043,9.6076,66827.6112
2005-09-14 11:05:00,29.14,29.17,29.13,29.14,70286.13526902553,9.6076,9.6175,9.6043,9.6076,70286.1353
2005-09-14 11:10:00,29.14,29.18,29.13,29.17,79211.358795251,9.6076,9.6208,9.6043,9.6175,79211.3588
2005-09-14 11:15:00,29.17,29.19,29.16,29.18,196801.17875327147,9.6175,9.6241,9.6142,9.6208,196801.1788
2005-09-14 11:20:00,29.18,29.19,29.17,29.18,43622.02998442696,9.6208,9.6241,9.6175,9.6208,43622.03
2005-09-14 11:25:00,29.18,29.21,29.18,29.2,58571.77939085461,9.6208,9.6307,9.6208,9.6274,58571.7794
2005-09-14 11:30:00,29.2,29.22,29.13,29.2,60468.38939017752,9.6274,9.634,9.6043,9.6274,60468.3894
2005-09-14 11:35:00,29.2,29.23,29.19,29.22,193454.21993093693,9.6274,9.6373,9.6241,9.634,193454.2199
2005-09-14 11:40:00,29.22,29.23,29.2,29.2,71178.65762164808,9.634,9.6373,9.6274,9.6274,71178.6576
2005-09-14 11:45:00,29.2,29.21,29.18,29.18,28672.280577999303,9.6274,9.6307,9.6208,9.6208,28672.2806
2005-09-14 11:50:00,29.18,29.19,29.17,29.18,48419.337629773145,9.6208,9.6241,9.6175,9.6208,48419.3376
2005-09-14 11:55:00,29.18,29.2,29.18,29.2,24209.66881488657,9.6208,9.6274,9.6208,9.6274,24209.6688
2005-09-14 12:00:00,29.19,29.2,29.18,29.19,28560.715283921483,9.6241,9.6274,9.6208,9.6241,28560.7153
2005-09-14 12:05:00,29.2,29.21,29.19,29.19,51431.60056987424,9.6274,9.6307,9.6241,9.6241,51431.6006
2005-09-14 12:10:00,29.19,29.2,29.18,29.19,42506.37704364877,9.6241,9.6274,9.6208,9.6241,42506.377
2005-09-14 12:15:00,29.19,29.21,29.18,29.2,43398.89939627132,9.6241,9.6307,9.6208,9.6274,43398.8994
2005-09-14 12:20:00,29.2,29.21,29.19,29.2,23540.27705041966,9.6274,9.6307,9.6241,9.6274,23540.2771
2005-09-14 12:25:00,29.19,29.2,29.18,29.18,57790.82233230988,9.6241,9.6274,9.6208,9.6208,57790.8223
2005-09-14 12:30:00,29.18,29.19,29.18,29.18,37597.50410422477,9.6208,9.6241,9.6208,9.6208,37597.5041
2005-09-14 12:35:00,29.18,29.18,29.18,29.18,29564.80293062185,9.6208,9.6208,9.6208,9.6208,29564.8029
2005-09-14 12:40:00,29.18,29.18,29.17,29.18,137894.7034801834,9.6208,9.6208,9.6175,9.6208,137894.7035
2005-09-14 12:45:00,29.18,29.2,29.18,29.18,51654.73115802987,9.6208,9.6274,9.6208,9.6208,51654.7312
2005-09-14 12:50:00,29.18,29.19,29.18,29.18,65935.08879999061,9.6208,9.6241,9.6208,9.6208,65935.0888
2005-09-14 12:55:00,29.18,29.19,29.18,29.19,75195.00820844954,9.6208,9.6241,9.6208,9.6241,75195.0082
2005-09-14 13:00:00,29.19,29.2,29.18,29.18,19412.361169540385,9.6241,9.6274,9.6208,9.6208,19412.3612
2005-09-14 13:05:00,29.19,29.22,29.18,29.22,118036.08113433176,9.6241,9.634,9.6208,9.634,118036.0811
2005-09-14 13:10:00,29.23,29.23,29.2,29.22,71736.48409203716,9.6373,9.6373,9.6274,9.634,71736.4841
2005-09-14 13:15:00,29.22,29.23,29.22,29.22,82112.05644127427,9.634,9.6373,9.634,9.634,82112.0564
2005-09-14 13:20:00,29.22,29.22,29.19,29.19,133208.96112891505,9.634,9.634,9.6241,9.6241,133208.9611
2005-09-14 13:25:00,29.19,29.2,29.17,29.18,252695.3910862585,9.6241,9.6274,9.6175,9.6208,252695.3911
2005-09-14 13:30:00,29.18,29.19,29.17,29.18,39494.11410354768,9.6208,9.6241,9.6175,9.6208,39494.1141
2005-09-14 13:35:00,29.18,29.18,29.17,29.17,92376.06349643356,9.6208,9.6208,9.6175,9.6175,92376.0635
2005-09-14 13:40:00,29.18,29.18,29.15,29.18,122833.38877967796,9.6208,9.6208,9.6109,9.6208,122833.3888
2005-09-14 13:45:00,29.18,29.18,29.18,29.18,44402.98704297168,9.6208,9.6208,9.6208,9.6208,44402.987
2005-09-14 13:50:00,29.18,29.18,29.18,29.18,51989.42704026333,9.6208,9.6208,9.6208,9.6208,51989.427
2005-09-14 13:55:00,29.18,29.19,29.18,29.18,25548.45234382039,9.6208,9.6241,9.6208,9.6208,25548.4523
2005-09-14 14:00:00,29.19,29.2,29.18,29.2,29341.67234246621,9.6241,9.6274,9.6208,9.6274,29341.6723
2005-09-14 14:05:00,29.19,29.19,29.18,29.18,47749.94586530623,9.6241,9.6241,9.6208,9.6208,47749.9459
2005-09-14 14:10:00,29.19,29.19,29.17,29.18,40609.76704432586,9.6241,9.6241,9.6175,9.6208,40609.767
2005-09-14 14:15:00,29.18,29.18,29.13,29.14,309258.99518371234,9.6208,9.6208,9.6043,9.6076,309258.9952
2005-09-14 14:20:00,29.14,29.16,29.13,29.15,102640.07055159284,9.6076,9.6142,9.6043,9.6109,102640.0706
2005-09-14 14:25:00,29.15,29.16,29.14,29.15,75306.57350252735,9.6109,9.6142,9.6076,9.6109,75306.5735
2005-09-14 14:30:00,29.15,29.16,29.14,29.15,74302.48585582699,9.6109,9.6142,9.6076,9.6109,74302.4859
2005-09-14 14:35:00,29.15,29.16,29.14,29.15,77203.18350185026,9.6109,9.6142,9.6076,9.6109,77203.1835
2005-09-14 14:40:00,29.14,29.16,29.14,29.15,70397.70056310335,9.6076,9.6142,9.6076,9.6109,70397.7006
2005-09-14 14:45:00,29.15,29.17,29.14,29.17,103197.89702198192,9.6109,9.6175,9.6076,9.6175,103197.897
2005-09-14 14:50:00,29.17,29.18,29.15,29.18,129081.04524803578,9.6175,9.6208,9.6109,9.6208,129081.0452
2005-09-14 14:55:00,29.18,29.2,29.18,29.19,89252.23526225465,9.6208,9.6274,9.6208,9.6241,89252.2353
2005-09-14 15:00:00,29.19,29.19,29.16,29.18,134994.00583416014,9.6241,9.6241,9.6142,9.6208,134994.0058
2005-09-14 15:05:00,29.18,29.18,29.17,29.17,155856.71582671217,9.6208,9.6208,9.6175,9.6175,155856.7158
2005-09-14 15:10:00,29.18,29.18,29.14,29.16,177835.07876004238,9.6208,9.6208,9.6076,9.6142,177835.0788
2005-09-14 15:15:00,29.15,29.16,29.14,29.15,79769.18526564009,9.6109,9.6142,9.6076,9.6109,79769.1853
2005-09-14 15:20:00,29.15,29.16,29.14,29.15,94049.54290760084,9.6109,9.6142,9.6076,9.6109,94049.5429
2005-09-14 15:25:00,29.15,29.17,29.14,29.16,95499.89173061246,9.6109,9.6175,9.6076,9.6142,95499.8917
2005-09-14 15:30:00,29.16,29.16,29.14,29.14,112457.81643044084,9.6142,9.6142,9.6076,9.6076,112457.8164
2005-09-14 15:35:00,29.14,29.16,29.13,29.15,98958.41584702484,9.6076,9.6142,9.6043,9.6109,98958.4158
2005-09-14 15:40:00,29.15,29.17,29.14,29.15,175380.64229033038,9.6109,9.6175,9.6076,9.6109,175380.6423
2005-09-14 15:45:00,29.16,29.16,29.14,29.14,130531.3940710474,9.6142,9.6142,9.6076,9.6076,130531.3941
2005-09-14 15:50:00,29.15,29.15,29.13,29.13,135551.83230454923,9.6109,9.6109,9.6043,9.6043,135551.8323
2005-09-14 15:55:00,29.13,29.16,29.11,29.16,196801.17875327147,9.6043,9.6142,9.5977,9.6142,196801.1788
2005-09-15 09:30:00,29.16,29.2,29.16,29.17,225138.76344903733,9.6142,9.6274,9.6142,9.6175,225138.7634
2005-09-15 09:35:00,29.17,29.24,29.16,29.21,128523.21877764667,9.6175,9.6406,9.6142,9.6307,128523.2188
2005-09-15 09:40:00,29.22,29.22,29.15,29.18,276347.2334307559,9.634,9.634,9.6109,9.6208,276347.2334
2005-09-15 09:45:00,29.18,29.19,29.18,29.19,69058.91703416953,9.6208,9.6241,9.6208,9.6241,69058.917
2005-09-15 09:50:00,29.18,29.2,29.18,29.19,124172.17230861176,9.6208,9.6274,9.6208,9.6241,124172.1723
2005-09-15 09:55:00,29.18,29.19,29.18,29.19,73856.22467951571,9.6208,9.6241,9.6208,9.6241,73856.2247
2005-09-15 10:00:00,29.18,29.22,29.18,29.19,223465.2840378701,9.6208,9.634,9.6208,9.6241,223465.284
2005-09-15 10:05:00,29.19,29.19,29.16,29.17,169244.55111605037,9.6241,9.6241,9.6142,9.6175,169244.5511
2005-09-15 10:10:00,29.17,29.2,29.16,29.2,52881.94939288587,9.6175,9.6274,9.6142,9.6274,52881.9494
2005-09-15 10:15:00,29.2,29.2,29.18,29.18,68724.22115193607,9.6274,9.6274,9.6208,9.6208,68724.2212
2005-09-15 10:20:00,29.19,29.2,29.18,29.2,71624.91879795936,9.6241,9.6274,9.6208,9.6274,71624.9188
2005-09-15 10:25:00,29.19,29.19,29.18,29.19,36481.85116344658,9.6241,9.6241,9.6208,9.6241,36481.8512
2005-09-15 10:30:00,29.19,29.21,29.18,29.2,58683.344684932425,9.6241,9.6307,9.6208,9.6274,58683.3447
2005-09-15 10:35:00,29.19,29.21,29.19,29.19,53774.47174550842,9.6241,9.6307,9.6241,9.6241,53774.4717
2005-09-15 10:40:00,29.19,29.2,29.18,29.19,57456.12645007642,9.6241,9.6274,9.6208,9.6241,57456.1265
2005-09-15 10:45:00,29.19,29.19,29.16,29.17,83227.70938205245,9.6241,9.6241,9.6142,9.6175,83227.7094
2005-09-15 10:50:00,29.17,29.22,29.16,29.21,165005.06994109327,9.6175,9.634,9.6142,9.6307,165005.0699
2005-09-15 10:55:00,29.21,29.23,29.2,29.2,45295.50939559423,9.6307,9.6373,9.6274,9.6274,45295.5094
2005-09-15 11:00:00,29.2,29.22,29.19,29.2,42506.37704364877,9.6274,9.634,9.6241,9.6274,42506.377
2005-09-15 11:05:00,29.2,29.23,29.2,29.22,59798.99762571061,9.6274,9.6373,9.6274,9.634,59798.9976
2005-09-15 11:10:00,29.22,29.23,29.18,29.18,57121.43056784297,9.634,9.6373,9.6208,9.6208,57121.4306
2005-09-15 11:15:00,29.19,29.2,29.18,29.18,51877.86174618551,9.6241,9.6274,9.6208,9.6208,51877.8617
2005-09-15 11:20:00,29.18,29.22,29.18,29.22,77649.44467816154,9.6208,9.634,9.6208,9.634,77649.4447
2005-09-15 11:25:00,29.22,29.23,29.18,29.21,61918.73821318916,9.634,9.6373,9.6208,9.6307,61918.7382
2005-09-15 11:30:00,29.22,29.22,29.18,29.2,36928.112339757856,9.634,9.634,9.6208,9.6274,36928.1123
2005-09-15 11:35:00,29.18,29.19,29.18,29.18,94161.10820167864,9.6208,9.6241,9.6208,9.6208,94161.1082
2005-09-15 11:40:00,29.18,29.22,29.18,29.22,76087.53056107208,9.6208,9.634,9.6208,9.634,76087.5306
2005-09-15 11:45:00,29.22,29.22,29.18,29.18,75975.96526699426,9.634,9.634,9.6208,9.6208,75975.9653
2005-09-15 11:50:00,29.18,29.18,29.11,29.13,136221.22406901614,9.6208,9.6208,9.5977,9.6043,136221.2241
2005-09-15 11:55:00,29.13,29.13,29.1,29.1,91595.10643788884,9.6043,9.6043,9.5944,9.5944,91595.1064
2005-09-15 12:00:00,29.1,29.1,29.04,29.06,125957.21701385686,9.5944,9.5944,9.5746,9.5812,125957.217
2005-09-15 12:05:00,29.07,29.07,29.03,29.05,144477.05583077468,9.5845,9.5845,9.5713,9.5779,144477.0558
2005-09-15 12:10:00,29.04,29.07,29.04,29.07,129304.1758361914,9.5746,9.5845,9.5746,9.5845,129304.1758
2005-09-15 12:15:00,29.07,29.1,29.07,29.09,48084.64174753969,9.5845,9.5944,9.5845,9.5911,48084.6417
2005-09-15 12:20:00,29.1,29.11,29.09,29.1,42952.63821996005,9.5944,9.5977,9.5911,9.5944,42952.6382
2005-09-15 12:25:00,29.1,29.1,29.1,29.1,19747.05705177384,9.5944,9.5944,9.5944,9.5944,19747.0571
2005-09-15 12:30:00,29.1,29.15,29.1,29.14,46076.46645413896,9.5944,9.6109,9.5944,9.6076,46076.4665
2005-09-15 12:35:00,29.14,29.14,28.95,28.97,383226.7851573059,9.6076,9.6076,9.545,9.5516,383226.7852
2005-09-15 12:40:00,28.97,29.06,28.97,29.04,206507.3593380417,9.5516,9.5812,9.5516,9.5746,206507.3593
2005-09-15 12:45:00,29.05,29.05,29.03,29.04,39270.98351539204,9.5779,9.5779,9.5713,9.5746,39270.9835
2005-09-15 12:50:00,29.05,29.05,29.01,29.02,50985.339393562965,9.5779,9.5779,9.5647,9.568,50985.3394
2005-09-15 12:55:00,29.02,29.03,29.01,29.03,83562.4052642859,9.568,9.5713,9.5647,9.5713,83562.4053
2005-09-15 13:00:00,29.03,29.04,29.01,29.02,41613.85469102622,9.5713,9.5746,9.5647,9.568,41613.8547
2005-09-15 13:05:00,29.01,29.06,29.01,29.05,99293.1117292583,9.5647,9.5812,9.5647,9.5779,99293.1117
2005-09-15 13:10:00,29.04,29.1,29.04,29.04,115358.51407646413,9.5746,9.5944,9.5746,9.5746,115358.5141
2005-09-15 13:15:00,29.05,29.07,29.04,29.07,55336.38586259788,9.5779,9.5845,9.5746,9.5845,55336.3859
2005-09-15 13:20:00,29.06,29.07,29.04,29.04,72405.87585650408,9.5812,9.5845,9.5746,9.5746,72405.8759
2005-09-15 13:25:00,29.05,29.05,29.01,29.01,64931.00115329025,9.5779,9.5779,9.5647,9.5647,64931.0012
2005-09-15 13:30:00,29.01,29.02,28.98,29.01,74860.31232621608,9.5647,9.568,9.5549,9.5647,74860.3123
2005-09-15 13:35:00,29.01,29.03,29.0,29.01,48084.64174753969,9.5647,9.5713,9.5614,9.5647,48084.6417
2005-09-15 13:40:00,29.01,29.03,29.01,29.03,56786.73468560952,9.5647,9.5713,9.5647,9.5713,56786.7347
2005-09-15 13:45:00,29.02,29.06,29.02,29.04,30457.3252832444,9.568,9.5812,9.568,9.5746,30457.3253
2005-09-15 13:50:00,29.05,29.07,29.03,29.05,82223.62173535209,9.5779,9.5845,9.5713,9.5779,82223.6217
2005-09-15 13:55:00,29.05,29.05,29.02,29.04,79657.61997156226,9.5779,9.5779,9.568,9.5746,79657.62
2005-09-15 14:00:00,29.03,29.04,29.01,29.03,76422.22644330554,9.5713,9.5746,9.5647,9.5713,76422.2264
2005-09-15 14:05:00,29.03,29.03,29.01,29.01,38713.15704500295,9.5713,9.5713,9.5647,9.5647,38713.157
2005-09-15 14:10:00,29.01,29.04,29.01,29.02,36704.98175160222,9.5647,9.5746,9.5647,9.568,36704.9818
2005-09-15 14:15:00,29.04,29.04,29.01,29.01,28226.01940168803,9.5746,9.5746,9.5647,9.5647,28226.0194
2005-09-15 14:20:00,29.01,29.02,29.0,29.0,37374.37351606913,9.5647,9.568,9.5614,9.5614,37374.3735
2005-09-15 14:25:00,29.01,29.04,29.0,29.02,55782.64703890915,9.5647,9.5746,9.5614,9.568,55782.647
2005-09-15 14:30:00,29.02,29.04,29.01,29.02,60579.95468425534,9.568,9.5746,9.5647,9.568,60579.9547
2005-09-15 14:35:00,29.03,29.04,29.01,29.02,35254.63292859058,9.5713,9.5746,9.5647,9.568,35254.6329
2005-09-15 14:40:00,29.02,29.03,29.01,29.02,42506.37704364877,9.568,9.5713,9.5647,9.568,42506.377
2005-09-15 14:45:00,29.01,29.04,29.01,29.04,56340.473509298245,9.5647,9.5746,9.5647,9.5746,56340.4735
2005-09-15 14:50:00,29.04,29.05,29.03,29.05,45072.3788074386,9.5746,9.5779,9.5713,9.5779,45072.3788
2005-09-15 14:55:00,29.04,29.05,29.03,29.04,25771.582931976027,9.5746,9.5779,9.5713,9.5746,25771.5829
2005-09-15 15:00:00,29.04,29.05,29.03,29.04,46522.72763045023,9.5746,9.5779,9.5713,9.5746,46522.7276
2005-09-15 15:05:00,29.05,29.07,29.04,29.06,93491.71643721174,9.5779,9.5845,9.5746,9.5812,93491.7164
2005-09-15 15:10:00,29.06,29.06,29.03,29.03,91371.9758497332,9.5812,9.5812,9.5713,9.5713,91371.9758
2005-09-15 15:15:00,29.03,29.03,29.01,29.01,72071.17997427062,9.5713,9.5713,9.5647,9.5647,72071.18
2005-09-15 15:20:00,29.01,29.02,29.01,29.01,59241.17115532152,9.5647,9.568,9.5647,9.5647,59241.1712
2005-09-15 15:25:00,29.01,29.03,29.0,29.0,173930.29346731873,9.5647,9.5713,9.5614,9.5614,173930.2935
2005-09-15 15:30:00,29.01,29.01,28.96,28.98,127296.00054279069,9.5647,9.5647,9.5483,9.5549,127296.0005
2005-09-15 15:35:00,28.98,29.01,28.97,29.01,149609.05935835434,9.5549,9.5647,9.5516,9.5647,149609.0594
2005-09-15 15:40:00,29.01,29.05,29.01,29.01,149832.18994651,9.5647,9.5779,9.5647,9.5647,149832.1899
2005-09-15 15:45:00,29.01,29.01,28.99,29.0,143361.4028899965,9.5647,9.5647,9.5581,9.5614,143361.4029
2005-09-15 15:50:00,29.0,29.01,28.99,29.0,158311.15229642417,9.5614,9.5647,9.5581,9.5614,158311.1523
2005-09-15 15:55:00,29.01,29.04,28.99,29.03,206395.79404396383,9.5647,9.5746,9.5581,9.5713,206395.794
2005-09-16 09:30:00,29.1,29.1,29.06,29.1,3325761.4164597634,9.5944,9.5944,9.5812,9.5944,3325761.4165
2005-09-16 09:35:00,29.1,29.1,29.08,29.08,119486.4299573434,9.5944,9.5944,9.5878,9.5878,119486.43
2005-09-16 09:40:00,29.09,29.09,29.05,29.09,227816.33050690487,9.5911,9.5911,9.5779,9.5911,227816.3305
2005-09-16 09:45:00,29.1,29.17,29.06,29.06,260504.9616717057,9.5944,9.6175,9.5812,9.5812,260504.9617
2005-09-16 09:50:00,29.06,29.07,29.04,29.05,99069.98114110265,9.5812,9.5845,9.5746,9.5779,99069.9811
2005-09-16 09:55:00,29.04,29.12,29.04,29.09,78876.66291301754,9.5746,9.601,9.5746,9.5911,78876.6629
2005-09-16 10:00:00,29.1,29.1,29.05,29.06,54332.29821589752,9.5944,9.5944,9.5779,9.5812,54332.2982
2005-09-16 10:05:00,29.06,29.12,29.05,29.1,110338.0758429623,9.5812,9.601,9.5779,9.5944,110338.0758
2005-09-16 10:10:00,29.1,29.12,29.1,29.11,141018.53171436233,9.5944,9.601,9.5944,9.5977,141018.5317
2005-09-16 10:15:00,29.11,29.12,29.05,29.08,156302.97700302344,9.5977,9.601,9.5779,9.5878,156302.977
2005-09-16 10:20:00,29.07,29.08,29.06,29.07,96727.10996546848,9.5845,9.5878,9.5812,9.5845,96727.11
2005-09-16 10:25:00,29.07,29.11,29.06,29.1,375194.0839837029,9.5845,9.5977,9.5812,9.5944,375194.084
2005-09-16 10:30:00,29.1,29.12,29.1,29.1,96503.97937731283,9.5944,9.601,9.5944,9.5944,96503.9794
2005-09-16 10:35:00,29.11,29.13,29.1,29.1,289065.6769556272,9.5977,9.6043,9.5944,9.5944,289065.677
2005-09-16 10:40:00,29.1,29.11,29.1,29.1,73186.8329150488,9.5944,9.5977,9.5944,9.5944,73186.8329
2005-09-16 10:45:00,29.1,29.1,29.1,29.1,40275.071162092405,9.5944,9.5944,9.5944,9.5944,40275.0712
2005-09-16 10:50:00,29.1,29.14,29.1,29.14,127407.5658368685,9.5944,9.6076,9.5944,9.6076,127407.5658
2005-09-16 10:55:00,29.14,29.15,29.1,29.1,65154.13174144589,9.6076,9.6109,9.5944,9.5944,65154.1317
2005-09-16 11:00:00,29.11,29.13,29.1,29.13,74190.92056174917,9.5977,9.6043,9.5944,9.6043,74190.9206
2005-09-16 11:05:00,29.13,29.13,29.11,29.12,70174.5699749477,9.6043,9.6043,9.5977,9.601,70174.57
2005-09-16 11:10:00,29.13,29.16,29.12,29.14,76868.4876196168,9.6043,9.6142,9.601,9.6076,76868.4876
2005-09-16 11:15:00,29.15,29.17,29.14,29.17,80103.88114787354,9.6109,9.6175,9.6076,9.6175,80103.8811
2005-09-16 11:20:00,29.16,29.17,29.16,29.17,61360.91174280007,9.6142,9.6175,9.6142,9.6175,61360.9117
2005-09-16 11:25:00,29.17,29.17,29.16,29.17,67273.87232892444,9.6175,9.6175,9.6142,9.6175,67273.8723
2005-09-16 11:30:00,29.16,29.18,29.15,29.16,133320.52642299287,9.6142,9.6208,9.6109,9.6142,133320.5264
2005-09-16 11:35:00,29.16,29.18,29.15,29.18,76310.66114922772,9.6142,9.6208,9.6109,9.6208,76310.6611
2005-09-16 11:40:00,29.18,29.2,29.17,29.19,400630.9710334455,9.6208,9.6274,9.6175,9.6241,400630.971
2005-09-16 11:45:00,29.2,29.21,29.19,29.21,71848.04938611499,9.6274,9.6307,9.6241,9.6307,71848.0494
2005-09-16 11:50:00,29.2,29.23,29.18,29.18,140014.44406766197,9.6274,9.6373,9.6208,9.6208,140014.4441
2005-09-16 11:55:00,29.18,29.2,29.17,29.18,117589.81995802048,9.6208,9.6274,9.6175,9.6208,117589.82
2005-09-16 12:00:00,29.18,29.22,29.18,29.22,45407.074689672045,9.6208,9.634,9.6208,9.634,45407.0747
2005-09-16 12:05:00,29.21,29.22,29.15,29.17,103086.33172790412,9.6307,9.634,9.6109,9.6175,103086.3317
2005-09-16 12:10:00,29.17,29.18,29.13,29.14,120713.6481921994,9.6175,9.6208,9.6043,9.6076,120713.6482
2005-09-16 12:15:00,29.14,29.17,29.13,29.17,87244.05996885391,9.6076,9.6175,9.6043,9.6175,87244.06
2005-09-16 12:20:00,29.16,29.17,29.15,29.17,92710.759378667,9.6142,9.6175,9.6109,9.6175,92710.7594
2005-09-16 12:25:00,29.17,29.18,29.16,29.18,44514.5523370495,9.6175,9.6208,9.6142,9.6208,44514.5523
2005-09-16 12:30:00,29.17,29.19,29.17,29.18,101189.7217285812,9.6175,9.6241,9.6175,9.6208,101189.7217
2005-09-16 12:35:00,29.18,29.18,29.17,29.18,38043.76528053604,9.6208,9.6208,9.6175,9.6208,38043.7653
2005-09-16 12:40:00,29.18,29.2,29.18,29.2,60356.8240960997,9.6208,9.6274,9.6208,9.6274,60356.8241
2005-09-16 12:45:00,29.19,29.22,29.19,29.21,135998.0934808605,9.6241,9.634,9.6241,9.6307,135998.0935
2005-09-16 12:50:00,29.22,29.23,29.21,29.21,48754.033512006594,9.634,9.6373,9.6307,9.6307,48754.0335
2005-09-16 12:55:00,29.21,29.27,29.21,29.26,65488.82762367934,9.6307,9.6505,9.6307,9.6472,65488.8276
2005-09-16 13:00:00,29.25,29.28,29.24,29.25,70843.96173941462,9.6439,9.6538,9.6406,9.6439,70843.9617
2005-09-16 13:05:00,29.26,29.27,29.25,29.26,61807.17291911134,9.6472,9.6505,9.6439,9.6472,61807.1729
2005-09-16 13:10:00,29.26,29.29,29.25,29.29,85012.75408729754,9.6472,9.6571,9.6439,9.6571,85012.7541
2005-09-16 13:15:00,29.29,29.32,29.28,29.31,127184.43524871286,9.6571,9.667,9.6538,9.6637,127184.4352
2005-09-16 13:20:00,29.3,29.33,29.3,29.32,100408.76467003649,9.6604,9.6702,9.6604,9.667,100408.7647
2005-09-16 13:25:00,29.32,29.33,29.3,29.31,55113.25527444224,9.667,9.6702,9.6604,9.6637,55113.2553
2005-09-16 13:30:00,29.31,29.31,29.27,29.27,44737.68292520514,9.6637,9.6637,9.6505,9.6505,44737.6829
2005-09-16 13:35:00,29.28,29.3,29.28,29.29,83785.53585244155,9.6538,9.6604,9.6538,9.6571,83785.5359
2005-09-16 13:40:00,29.28,29.29,29.27,29.28,79434.48938340663,9.6538,9.6571,9.6505,9.6538,79434.4894
2005-09-16 13:45:00,29.28,29.29,29.27,29.28,55113.25527444224,9.6538,9.6571,9.6505,9.6538,55113.2553
2005-09-16 13:50:00,29.28,29.29,29.25,29.26,76868.4876196168,9.6538,9.6571,9.6439,9.6472,76868.4876
2005-09-16 13:55:00,29.26,29.28,29.25,29.27,101635.98290489247,9.6472,9.6538,9.6439,9.6505,101635.9829
2005-09-16 14:00:00,29.28,29.32,29.27,29.3,105540.76819761613,9.6538,9.667,9.6505,9.6604,105540.7682
2005-09-16 14:05:00,29.3,29.33,29.29,29.33,80661.70761826263,9.6604,9.6702,9.6571,9.6702,80661.7076
2005-09-16 14:10:00,29.33,29.33,29.31,29.31,85235.88467545318,9.6702,9.6702,9.6637,9.6637,85235.8847
2005-09-16 14:15:00,29.31,29.32,29.27,29.28,98065.89349440228,9.6637,9.667,9.6505,9.6538,98065.8935
2005-09-16 14:20:00,29.28,29.3,29.27,29.28,78318.83644262845,9.6538,9.6604,9.6505,9.6538,78318.8364
2005-09-16 14:25:00,29.28,29.29,29.28,29.28,100631.8952581921,9.6538,9.6571,9.6538,9.6538,100631.8953
2005-09-16 14:30:00,29.28,29.28,29.26,29.26,77203.18350185026,9.6538,9.6538,9.6472,9.6472,77203.1835
2005-09-16 14:35:00,29.26,29.3,29.26,29.3,114689.1223119972,9.6472,9.6604,9.6472,9.6604,114689.1223
2005-09-16 14:40:00,29.3,29.32,29.29,29.31,193454.21993093693,9.6604,9.667,9.6571,9.6637,193454.2199
2005-09-16 14:45:00,29.31,29.33,29.31,29.33,60914.65056648879,9.6637,9.6702,9.6637,9.6702,60914.6506
2005-09-16 14:50:00,29.32,29.34,29.32,29.33,81554.22997088518,9.667,9.6735,9.667,9.6702,81554.23
2005-09-16 14:55:00,29.34,29.36,29.33,29.35,108329.90054956156,9.6735,9.6801,9.6702,9.6768,108329.9005
2005-09-16 15:00:00,29.34,29.36,29.33,29.35,113127.20819490775,9.6735,9.6801,9.6702,9.6768,113127.2082
2005-09-16 15:05:00,29.35,29.36,29.33,29.36,234956.5093278853,9.6768,9.6801,9.6702,9.6801,234956.5093
2005-09-16 15:10:00,29.36,29.38,29.36,29.37,96057.71820100155,9.6801,9.6867,9.6801,9.6834,96057.7182
2005-09-16 15:15:00,29.37,29.38,29.36,29.37,156079.8464148678,9.6834,9.6867,9.6801,9.6834,156079.8464
2005-09-16 15:20:00,29.38,29.39,29.37,29.38,136890.61583348305,9.6867,9.69,9.6834,9.6867,136890.6158
2005-09-16 15:25:00,29.38,29.39,29.37,29.39,102193.80937528156,9.6867,9.69,9.6834,9.69,102193.8094
2005-09-16 15:30:00,29.39,29.44,29.38,29.43,414688.1980872506,9.69,9.7065,9.6867,9.7032,414688.1981
2005-09-16 15:35:00,29.43,29.44,29.38,29.38,182520.8211113108,9.7032,9.7065,9.6867,9.6867,182520.8211
2005-09-16 15:40:00,29.39,29.39,29.36,29.38,367161.3828101,9.69,9.69,9.6801,9.6867,367161.3828
2005-09-16 15:45:00,29.38,29.39,29.36,29.37,370731.4722205902,9.6867,9.69,9.6801,9.6834,370731.4722
2005-09-16 15:50:00,29.36,29.38,29.36,29.36,534286.1933386718,9.6801,9.6867,9.6801,9.6801,534286.1933
2005-09-16 15:55:00,29.37,29.44,29.37,29.44,709555.2703349243,9.6834,9.7065,9.6834,9.7065,709555.2703
2005-09-19 09:30:00,29.34,29.35,29.18,29.24,246670.86520605625,9.6735,9.6768,9.6208,9.6406,246670.8652
2005-09-19 09:35:00,29.24,29.26,29.19,29.23,125957.21701385686,9.6406,9.6472,9.6241,9.6373,125957.217
2005-09-19 09:40:00,29.23,29.28,29.18,29.27,123391.21525006703,9.6373,9.6538,9.6208,9.6505,123391.2153
2005-09-19 09:45:00,29.27,29.28,29.18,29.27,116474.1670172423,9.6505,9.6538,9.6208,9.6505,116474.167
2005-09-19 09:50:00,29.26,29.27,29.21,29.22,76199.09585514989,9.6472,9.6505,9.6307,9.634,76199.0959
2005-09-19 09:55:00,29.25,29.27,29.21,29.27,140683.83583212888,9.6439,9.6505,9.6307,9.6505,140683.8358
2005-09-19 10:00:00,29.26,29.3,29.26,29.28,98065.89349440228,9.6472,9.6604,9.6472,9.6538,98065.8935
2005-09-19 10:05:00,29.28,29.31,29.24,29.24,107995.20466732811,9.6538,9.6637,9.6406,9.6406,107995.2047
2005-09-19 10:10:00,29.26,29.29,29.24,29.27,52881.94939288587,9.6472,9.6571,9.6406,9.6505,52881.9494
2005-09-19 10:15:00,29.27,29.3,29.27,29.27,86909.36408662045,9.6505,9.6604,9.6505,9.6505,86909.3641
2005-09-19 10:20:00,29.27,29.3,29.27,29.27,33469.58822334549,9.6505,9.6604,9.6505,9.6505,33469.5882
2005-09-19 10:25:00,29.27,29.3,29.26,29.3,36816.54704568004,9.6505,9.6604,9.6472,9.6604,36816.547
2005-09-19 10:30:00,29.29,29.31,29.27,29.28,37262.80822199131,9.6571,9.6637,9.6505,9.6538,37262.8082
2005-09-19 10:35:00,29.28,29.31,29.27,29.3,67050.7417407688,9.6538,9.6637,9.6505,9.6604,67050.7417
2005-09-19 10:40:00,29.3,29.32,29.28,29.32,68724.22115193607,9.6604,9.667,9.6538,9.667,68724.2212
2005-09-19 10:45:00,29.32,29.34,29.29,29.29,73409.96350320445,9.667,9.6735,9.6571,9.6571,73409.9635
2005-09-19 10:50:00,29.29,29.31,29.28,29.28,92041.36761420008,9.6571,9.6637,9.6538,9.6538,92041.3676
2005-09-19 10:55:00,29.28,29.3,29.27,29.27,55224.82056852006,9.6538,9.6604,9.6505,9.6505,55224.8206
2005-09-19 11:00:00,29.29,29.3,29.27,29.28,100185.63408188084,9.6571,9.6604,9.6505,9.6538,100185.6341
2005-09-19 11:05:00,29.28,29.29,29.26,29.27,58571.77939085461,9.6538,9.6571,9.6472,9.6505,58571.7794
2005-09-19 11:10:00,29.26,29.27,29.24,29.25,47861.51115938405,9.6472,9.6505,9.6406,9.6439,47861.5112
2005-09-19 11:15:00,29.26,29.27,29.25,29.26,184417.43111063365,9.6472,9.6505,9.6439,9.6472,184417.4311
2005-09-19 11:20:00,29.25,29.29,29.24,29.29,65265.697035523706,9.6439,9.6571,9.6406,9.6571,65265.697
2005-09-19 11:25:00,29.29,29.3,29.23,29.29,68389.52526970262,9.6571,9.6604,9.6373,9.6571,68389.5253
2005-09-19 11:30:00,29.28,29.3,29.25,29.27,65711.95821183498,9.6538,9.6604,9.6439,9.6505,65711.9582
2005-09-19 11:35:00,29.27,29.29,29.25,29.27,70732.3964453368,9.6505,9.6571,9.6439,9.6505,70732.3964
2005-09-19 11:40:00,29.27,29.28,29.24,29.25,43064.203514037865,9.6505,9.6538,9.6406,9.6439,43064.2035
2005-09-19 11:45:00,29.24,29.25,29.18,29.18,74860.31232621608,9.6406,9.6439,9.6208,9.6208,74860.3123
2005-09-19 11:50:00,29.19,29.19,29.16,29.18,103086.33172790412,9.6241,9.6241,9.6142,9.6208,103086.3317
2005-09-19 11:55:00,29.17,29.18,29.14,29.14,59687.4323316328,9.6175,9.6208,9.6076,9.6076,59687.4323
2005-09-19 12:00:00,29.14,29.15,29.13,29.14,69393.61291640298,9.6076,9.6109,9.6043,9.6076,69393.6129
2005-09-19 12:05:00,29.14,29.17,29.13,29.16,54778.55939220879,9.6076,9.6175,9.6043,9.6142,54778.5594
2005-09-19 12:10:00,29.17,29.24,29.16,29.22,50539.07821725169,9.6175,9.6406,9.6142,9.634,50539.0782
2005-09-19 12:15:00,29.22,29.23,29.19,29.2,38155.33057461386,9.634,9.6373,9.6241,9.6274,38155.3306
2005-09-19 12:20:00,29.2,29.22,29.19,29.2,50762.208805407325,9.6274,9.634,9.6241,9.6274,50762.2088
2005-09-19 12:25:00,29.2,29.21,29.18,29.18,59352.73644939934,9.6274,9.6307,9.6208,9.6208,59352.7364
2005-09-19 12:30:00,29.18,29.19,29.18,29.18,43287.3341021935,9.6208,9.6241,9.6208,9.6208,43287.3341
2005-09-19 12:35:00,29.18,29.18,29.16,29.16,36928.112339757856,9.6208,9.6208,9.6142,9.6142,36928.1123
2005-09-19 12:40:00,29.17,29.18,29.16,29.16,40275.071162092405,9.6175,9.6208,9.6142,9.6142,40275.0712
2005-09-19 12:45:00,29.16,29.18,29.16,29.17,42617.94233772659,9.6142,9.6208,9.6142,9.6175,42617.9423
2005-09-19 12:50:00,29.16,29.19,29.16,29.18,27668.192931298938,9.6142,9.6241,9.6142,9.6208,27668.1929
2005-09-19 12:55:00,29.18,29.19,29.17,29.18,36481.85116344658,9.6208,9.6241,9.6175,9.6208,36481.8512
2005-09-19 13:00:00,29.18,29.18,29.17,29.18,25771.582931976027,9.6208,9.6208,9.6175,9.6208,25771.5829
2005-09-19 13:05:00,29.18,29.18,29.16,29.17,46745.85821860587,9.6208,9.6208,9.6142,9.6175,46745.8582
2005-09-19 13:10:00,29.17,29.18,29.14,29.16,47192.11939491714,9.6175,9.6208,9.6076,9.6142,47192.1194
2005-09-19 13:15:00,29.15,29.17,29.14,29.16,72405.87585650408,9.6109,9.6175,9.6076,9.6142,72405.8759
2005-09-19 13:20:00,29.16,29.17,29.13,29.14,39605.6793976255,9.6142,9.6175,9.6043,9.6076,39605.6794
2005-09-19 13:25:00,29.13,29.14,29.12,29.13,86016.8417339979,9.6043,9.6076,9.601,9.6043,86016.8417
2005-09-19 13:30:00,29.13,29.14,29.12,29.13,66492.9152703797,9.6043,9.6076,9.601,9.6043,66492.9153
2005-09-19 13:35:00,29.13,29.14,29.13,29.13,28114.45410761021,9.6043,9.6076,9.6043,9.6043,28114.4541
2005-09-19 13:40:00,29.13,29.14,29.13,29.14,56005.77762706479,9.6043,9.6076,9.6043,9.6076,56005.7776
2005-09-19 13:45:00,29.13,29.14,29.11,29.12,71513.35350388153,9.6043,9.6076,9.5977,9.601,71513.3535
2005-09-19 13:50:00,29.13,29.13,29.1,29.11,50092.81704094042,9.6043,9.6043,9.5944,9.5977,50092.817
2005-09-19 13:55:00,29.11,29.12,29.11,29.11,54332.29821589752,9.5977,9.601,9.5977,9.5977,54332.2982
2005-09-19 14:00:00,29.12,29.12,29.11,29.12,46299.5970422946,9.601,9.601,9.5977,9.601,46299.597
2005-09-19 14:05:00,29.11,29.13,29.1,29.1,109780.2493725732,9.5977,9.6043,9.5944,9.5944,109780.2494
2005-09-19 14:10:00,29.1,29.11,29.1,29.1,65377.26232960152,9.5944,9.5977,9.5944,9.5944,65377.2623
2005-09-19 14:15:00,29.1,29.1,29.09,29.1,105317.63760946048,9.5944,9.5944,9.5911,9.5944,105317.6376
2005-09-19 14:20:00,29.1,29.1,29.09,29.09,63480.652330278615,9.5944,9.5944,9.5911,9.5911,63480.6523
2005-09-19 14:25:00,29.1,29.1,29.08,29.1,111565.2940778183,9.5944,9.5944,9.5878,9.5944,111565.2941
2005-09-19 14:30:00,29.1,29.12,29.1,29.1,58348.64880269897,9.5944,9.601,9.5944,9.5944,58348.6488
2005-09-19 14:35:00,29.1,29.14,29.1,29.12,44068.29116073823,9.5944,9.6076,9.5944,9.601,44068.2912
2005-09-19 14:40:00,29.13,29.13,29.11,29.12,99850.93819964738,9.6043,9.6043,9.5977,9.601,99850.9382
2005-09-19 14:45:00,29.13,29.13,29.1,29.1,64484.73997697898,9.6043,9.6043,9.5944,9.5944,64484.74
2005-09-19 14:50:00,29.11,29.12,29.1,29.11,67385.43762300225,9.5977,9.601,9.5944,9.5977,67385.4376
2005-09-19 14:55:00,29.12,29.12,29.1,29.1,77203.18350185026,9.601,9.601,9.5944,9.5944,77203.1835
2005-09-19 15:00:00,29.11,29.11,29.1,29.1,97284.93643585755,9.5977,9.5977,9.5944,9.5944,97284.9364
2005-09-19 15:05:00,29.11,29.11,29.09,29.1,111788.42466597391,9.5977,9.5977,9.5911,9.5944,111788.4247
2005-09-19 15:10:00,29.1,29.14,29.1,29.11,167013.24523449398,9.5944,9.6076,9.5944,9.5977,167013.2452
2005-09-19 15:15:00,29.11,29.14,29.11,29.13,96169.28349507938,9.5977,9.6076,9.5977,9.6043,96169.2835
2005-09-19 15:20:00,29.13,29.15,29.13,29.13,55894.212332986965,9.6043,9.6109,9.6043,9.6043,55894.2123
2005-09-19 15:25:00,29.13,29.14,29.08,29.11,113238.77348898558,9.6043,9.6076,9.5878,9.5977,113238.7735
2005-09-19 15:30:00,29.11,29.15,29.1,29.14,75083.44291437171,9.5977,9.6109,9.5944,9.6076,75083.4429
2005-09-19 15:35:00,29.13,29.14,29.11,29.13,97731.19761216883,9.6043,9.6076,9.5977,9.6043,97731.1976
2005-09-19 15:40:00,29.14,29.18,29.13,29.17,129862.0023065805,9.6076,9.6208,9.6043,9.6175,129862.0023
2005-09-19 15:45:00,29.17,29.18,29.16,29.16,93045.45526090046,9.6175,9.6208,9.6142,9.6142,93045.4553
2005-09-19 15:50:00,29.16,29.18,29.13,29.16,116139.47113500883,9.6142,9.6208,9.6043,9.6142,116139.4711
2005-09-19 15:55:00,29.16,29.2,29.15,29.19,135105.57112823796,9.6142,9.6274,9.6109,9.6241,135105.5711
2005-09-20 09:30:00,29.14,29.2,29.14,29.19,199590.3111052169,9.6076,9.6274,9.6076,9.6241,199590.3111
2005-09-20 09:35:00,29.17,29.17,29.12,29.12,102305.3746693594,9.6175,9.6175,9.601,9.601,102305.3747
2005-09-20 09:40:00,29.11,29.11,28.97,29.01,188545.34699151287,9.5977,9.5977,9.5516,9.5647,188545.347
2005-09-20 09:45:00,29.01,29.1,29.01,29.1,121606.17054482194,9.5647,9.5944,9.5647,9.5944,121606.1705
2005-09-20 09:50:00,29.07,29.14,29.01,29.12,219337.3681569908,9.5845,9.6076,9.5647,9.601,219337.3682
2005-09-20 09:55:00,29.13,29.18,29.06,29.06,302118.816362732,9.6043,9.6208,9.5812,9.5812,302118.8164
2005-09-20 10:00:00,29.06,29.11,29.06,29.1,136221.22406901614,9.5812,9.5977,9.5812,9.5944,136221.2241
2005-09-20 10:05:00,29.09,29.09,29.06,29.07,83004.57879389681,9.5911,9.5911,9.5812,9.5845,83004.5788
2005-09-20 10:10:00,29.06,29.12,29.06,29.11,99069.98114110265,9.5812,9.601,9.5812,9.5977,99069.9811
2005-09-20 10:15:00,29.11,29.14,29.06,29.1,141241.66230251797,9.5977,9.6076,9.5812,9.5944,141241.6623
2005-09-20 10:20:00,29.1,29.13,29.08,29.11,41725.41998510405,9.5944,9.6043,9.5878,9.5977,41725.42
2005-09-20 10:25:00,29.11,29.13,29.09,29.1,46411.162336372414,9.5977,9.6043,9.5911,9.5944,46411.1623
2005-09-20 10:30:00,29.1,29.11,29.1,29.1,64150.04409474552,9.5944,9.5977,9.5944,9.5944,64150.0441
2005-09-20 10:35:00,29.11,29.11,29.1,29.11,31126.717047711307,9.5977,9.5977,9.5944,9.5977,31126.717
2005-09-20 10:40:00,29.11,29.11,29.09,29.1,92487.62879051136,9.5977,9.5977,9.5911,9.5944,92487.6288
2005-09-20 10:45:00,29.1,29.11,29.09,29.1,87020.92938069828,9.5944,9.5977,9.5911,9.5944,87020.9294
2005-09-20 10:50:00,29.1,29.1,29.08,29.09,110449.64113704012,9.5944,9.5944,9.5878,9.5911,110449.6411
2005-09-20 10:55:00,29.08,29.1,29.07,29.09,45518.63998374987,9.5878,9.5944,9.5845,9.5911,45518.64
2005-09-20 11:00:00,29.1,29.1,29.07,29.07,60691.51997833316,9.5944,9.5944,9.5845,9.5845,60691.52
2005-09-20 11:05:00,29.07,29.09,29.04,29.07,134547.74465784887,9.5845,9.5911,9.5746,9.5845,134547.7447
2005-09-20 11:10:00,29.07,29.07,29.05,29.07,85905.2764399201,9.5845,9.5845,9.5779,9.5845,85905.2764
2005-09-20 11:15:00,29.07,29.08,29.06,29.07,143807.6640663078,9.5845,9.5878,9.5812,9.5845,143807.6641
2005-09-20 11:20:00,29.06,29.07,29.05,29.07,89810.06173264374,9.5812,9.5845,9.5779,9.5845,89810.0617
2005-09-20 11:25:00,29.06,29.07,29.05,29.06,43956.72586666041,9.5812,9.5845,9.5779,9.5812,43956.7259
2005-09-20 11:30:00,29.07,29.09,29.06,29.07,142580.4458314518,9.5845,9.5911,9.5812,9.5845,142580.4458
2005-09-20 11:35:00,29.07,29.08,29.05,29.07,76645.35703146117,9.5845,9.5878,9.5779,9.5845,76645.357
2005-09-20 11:40:00,29.07,29.08,29.05,29.07,69616.74350455862,9.5845,9.5878,9.5779,9.5845,69616.7435
2005-09-20 11:45:00,29.06,29.09,29.03,29.04,79322.92408932881,9.5812,9.5911,9.5713,9.5746,79322.9241
2005-09-20 11:50:00,29.05,29.07,29.03,29.06,76310.66114922772,9.5779,9.5845,9.5713,9.5812,76310.6611
2005-09-20 11:55:00,29.06,29.07,29.05,29.05,45183.94410151641,9.5812,9.5845,9.5779,9.5779,45183.9441
2005-09-20 12:00:00,29.05,29.06,29.04,29.04,67273.87232892444,9.5779,9.5812,9.5746,9.5746,67273.8723
2005-09-20 12:05:00,29.04,29.05,29.04,29.04,43956.72586666041,9.5746,9.5779,9.5746,9.5746,43956.7259
2005-09-20 12:10:00,29.05,29.05,29.03,29.04,84789.6234991419,9.5779,9.5779,9.5713,9.5746,84789.6235
2005-09-20 12:15:00,29.03,29.04,29.01,29.02,89698.49643856591,9.5713,9.5746,9.5647,9.568,89698.4964
2005-09-20 12:20:00,29.03,29.04,29.01,29.02,57344.56115599861,9.5713,9.5746,9.5647,9.568,57344.5612
2005-09-20 12:25:00,29.01,29.02,29.01,29.01,35924.024693057494,9.5647,9.568,9.5647,9.5647,35924.0247
2005-09-20 12:30:00,29.01,29.01,28.99,29.0,56786.73468560952,9.5647,9.5647,9.5581,9.5614,56786.7347
2005-09-20 12:35:00,29.0,29.01,28.99,29.01,57902.387626387695,9.5614,9.5647,9.5581,9.5647,57902.3876
2005-09-20 12:40:00,29.01,29.02,29.01,29.01,68166.39468154698,9.5647,9.568,9.5647,9.5647,68166.3947
2005-09-20 12:45:00,29.02,29.02,29.0,29.01,53439.77586327497,9.568,9.568,9.5614,9.5647,53439.7759
2005-09-20 12:50:00,29.01,29.03,29.0,29.03,21420.536462941112,9.5647,9.5713,9.5614,9.5713,21420.5365
2005-09-20 12:55:00,29.02,29.03,29.01,29.02,40832.89763248149,9.568,9.5713,9.5647,9.568,40832.8976
2005-09-20 13:00:00,29.01,29.02,29.0,29.0,38824.72233908077,9.5647,9.568,9.5614,9.5614,38824.7223
2005-09-20 13:05:00,29.0,29.0,28.97,28.99,85235.88467545318,9.5614,9.5614,9.5516,9.5581,85235.8847
2005-09-20 13:10:00,28.99,29.01,28.99,29.01,55894.212332986965,9.5581,9.5647,9.5581,9.5647,55894.2123
2005-09-20 13:15:00,29.01,29.01,28.98,28.98,41056.028220637134,9.5647,9.5647,9.5549,9.5549,41056.0282
2005-09-20 13:20:00,28.99,28.99,28.95,28.97,78653.5323248619,9.5581,9.5581,9.545,9.5516,78653.5323
2005-09-20 13:25:00,28.97,29.01,28.96,28.99,56675.169391531694,9.5516,9.5647,9.5483,9.5581,56675.1694
2005-09-20 13:30:00,28.99,29.01,28.97,28.98,79657.61997156226,9.5581,9.5647,9.5516,9.5549,79657.62
2005-09-20 13:35:00,28.98,29.01,28.97,28.99,53662.9064514306,9.5549,9.5647,9.5516,9.5581,53662.9065
2005-09-20 13:40:00,28.99,29.01,28.98,28.99,64150.04409474552,9.5581,9.5647,9.5549,9.5581,64150.0441
2005-09-20 13:45:00,29.0,29.03,28.98,29.02,109445.55349033976,9.5614,9.5713,9.5549,9.568,109445.5535
2005-09-20 13:50:00,29.02,29.02,29.0,29.01,47415.249983072776,9.568,9.568,9.5614,9.5647,47415.25
2005-09-20 13:55:00,29.01,29.01,28.99,28.99,101301.28702265902,9.5647,9.5647,9.5581,9.5581,101301.287
2005-09-20 14:00:00,28.99,29.06,28.99,29.05,104871.3764331492,9.5581,9.5812,9.5581,9.5779,104871.3764
2005-09-20 14:05:00,29.05,29.06,29.04,29.04,134101.4834815376,9.5779,9.5812,9.5746,9.5746,134101.4835
2005-09-20 14:10:00,29.04,29.05,29.02,29.03,117478.25466394267,9.5746,9.5779,9.568,9.5713,117478.2547
2005-09-20 14:15:00,29.02,29.03,28.95,28.97,145481.14347747507,9.568,9.5713,9.545,9.5516,145481.1435
2005-09-20 14:20:00,28.97,29.06,28.91,28.93,269764.88108016463,9.5516,9.5812,9.5318,9.5384,269764.8811
2005-09-20 14:25:00,28.94,28.96,28.92,28.94,98846.850552947,9.5417,9.5483,9.5351,9.5417,98846.8506
2005-09-20 14:30:00,28.94,29.0,28.92,29.0,107995.20466732811,9.5417,9.5614,9.5351,9.5614,107995.2047
2005-09-20 14:35:00,28.98,29.01,28.93,28.95,92264.49820235574,9.5549,9.5647,9.5384,9.545,92264.4982
2005-09-20 14:40:00,28.95,28.97,28.94,28.97,238861.29462060897,9.545,9.5516,9.5417,9.5516,238861.2946
2005-09-20 14:45:00,28.95,29.07,28.91,28.92,237522.5110916752,9.545,9.5845,9.5318,9.5351,237522.5111
2005-09-20 14:50:00,28.92,28.94,28.91,28.92,179285.427583054,9.5351,9.5417,9.5318,9.5351,179285.4276
2005-09-20 14:55:00,28.92,28.92,28.91,28.92,115804.7752527754,9.5351,9.5351,9.5318,9.5351,115804.7753
2005-09-20 15:00:00,28.92,28.92,28.86,28.86,235514.33579827443,9.5351,9.5351,9.5153,9.5153,235514.3358
2005-09-20 15:05:00,28.86,28.92,28.84,28.89,164335.67817662636,9.5153,9.5351,9.5087,9.5252,164335.6782
2005-09-20 15:10:00,28.89,28.9,28.87,28.89,136109.65877493832,9.5252,9.5285,9.5186,9.5252,136109.6588
2005-09-20 15:15:00,28.89,28.89,28.86,28.88,136332.78936309397,9.5252,9.5252,9.5153,9.5219,136332.7894
2005-09-20 15:20:00,28.88,28.88,28.85,28.86,140014.44406766197,9.5219,9.5219,9.512,9.5153,140014.4441
2005-09-20 15:25:00,28.86,28.87,28.84,28.85,111788.42466597391,9.5153,9.5186,9.5087,9.512,111788.4247
2005-09-20 15:30:00,28.86,28.86,28.84,28.86,202825.70463347368,9.5153,9.5153,9.5087,9.5153,202825.7046
2005-09-20 15:35:00,28.85,28.88,28.85,28.87,167459.50641080528,9.512,9.5219,9.512,9.5186,167459.5064
2005-09-20 15:40:00,28.87,28.87,28.84,28.84,185867.77993364527,9.5186,9.5186,9.5087,9.5087,185867.7799
2005-09-20 15:45:00,28.85,28.87,28.84,28.87,230159.2016825392,9.512,9.5186,9.5087,9.5186,230159.2017
2005-09-20 15:50:00,28.86,28.94,28.86,28.92,191334.4793434584,9.5153,9.5417,9.5153,9.5351,191334.4793
2005-09-20 15:55:00,28.91,28.92,28.91,28.92,237187.8152094417,9.5318,9.5351,9.5318,9.5351,237187.8152
2005-09-21 09:30:00,29.18,29.18,28.92,28.92,360021.2039891197,9.6208,9.6208,9.5351,9.5351,360021.204
2005-09-21 09:35:00,28.92,28.96,28.92,28.93,123837.47642637831,9.5351,9.5483,9.5351,9.5384,123837.4764
2005-09-21 09:40:00,28.94,28.98,28.92,28.96,169579.2469982838,9.5417,9.5549,9.5351,9.5483,169579.247
2005-09-21 09:45:00,28.95,29.01,28.94,28.97,99404.6770233361,9.545,9.5647,9.5417,9.5516,99404.677
2005-09-21 09:50:00,28.97,29.01,28.95,28.99,180066.38464159874,9.5516,9.5647,9.545,9.5581,180066.3846
2005-09-21 09:55:00,29.0,29.01,28.96,29.0,117812.95054617611,9.5614,9.5647,9.5483,9.5614,117812.9505
2005-09-21 10:00:00,29.0,29.02,28.97,28.97,109557.11878441756,9.5614,9.568,9.5516,9.5516,109557.1188
2005-09-21 10:05:00,28.97,29.01,28.95,29.0,56898.29997968733,9.5516,9.5647,9.545,9.5614,56898.3
2005-09-21 10:10:00,28.99,28.99,28.92,28.94,99516.24231741393,9.5581,9.5581,9.5351,9.5417,99516.2423
2005-09-21 10:15:00,28.93,28.93,28.86,28.86,120490.51760404377,9.5384,9.5384,9.5153,9.5153,120490.5176
2005-09-21 10:20:00,28.86,28.9,28.83,28.83,130531.3940710474,9.5153,9.5285,9.5054,9.5054,130531.3941
2005-09-21 10:25:00,28.84,28.85,28.82,28.84,124618.43348492304,9.5087,9.512,9.5021,9.5087,124618.4335
2005-09-21 10:30:00,28.84,28.89,28.82,28.86,219002.6722747573,9.5087,9.5252,9.5021,9.5153,219002.6723
2005-09-21 10:35:00,28.87,28.88,28.83,28.84,91929.80232012228,9.5186,9.5219,9.5054,9.5087,91929.8023
2005-09-21 10:40:00,28.84,28.84,28.81,28.82,192115.4364020031,9.5087,9.5087,9.4988,9.5021,192115.4364
2005-09-21 10:45:00,28.82,28.84,28.78,28.8,204052.92286832968,9.5021,9.5087,9.4889,9.4955,204052.9229
2005-09-21 10:50:00,28.79,28.79,28.75,28.78,147600.8840649536,9.4922,9.4922,9.479,9.4889,147600.8841
2005-09-21 10:55:00,28.78,28.81,28.77,28.78,127407.5658368685,9.4889,9.4988,9.4856,9.4889,127407.5658
2005-09-21 11:00:00,28.78,28.8,28.76,28.76,183413.34346393327,9.4889,9.4955,9.4823,9.4823,183413.3435
2005-09-21 11:05:00,28.77,28.83,28.74,28.75,355893.28810824035,9.4856,9.5054,9.4757,9.479,355893.2881
2005-09-21 11:10:00,28.75,28.75,28.73,28.73,173149.336408774,9.479,9.479,9.4724,9.4724,173149.3364
2005-09-21 11:15:00,28.73,28.73,28.67,28.68,380995.4792757495,9.4724,9.4724,9.4526,9.4559,380995.4793
2005-09-21 11:20:00,28.69,28.7,28.67,28.7,135440.2670104714,9.4592,9.4625,9.4526,9.4625,135440.267
2005-09-21 11:25:00,28.7,28.72,28.68,28.69,165786.02699963798,9.4625,9.4691,9.4559,9.4592,165786.027
2005-09-21 11:30:00,28.7,28.71,28.68,28.7,98400.58937663572,9.4625,9.4658,9.4559,9.4625,98400.5894
2005-09-21 11:35:00,28.71,28.71,28.68,28.69,434546.8204331023,9.4658,9.4658,9.4559,9.4592,434546.8204
2005-09-21 11:40:00,28.68,28.7,28.68,28.68,154294.8017096227,9.4559,9.4625,9.4559,9.4559,154294.8017
2005-09-21 11:45:00,28.68,28.69,28.68,28.68,90256.322908955,9.4559,9.4592,9.4559,9.4559,90256.3229
2005-09-21 11:50:00,28.69,28.69,28.67,28.68,95723.0223187681,9.4592,9.4592,9.4526,9.4559,95723.0223
2005-09-21 11:55:00,28.68,28.69,28.67,28.68,92041.36761420008,9.4559,9.4592,9.4526,9.4559,92041.3676
2005-09-21 12:00:00,28.68,28.7,28.67,28.69,144588.6211248525,9.4559,9.4625,9.4526,9.4592,144588.6211
2005-09-21 12:05:00,28.69,28.7,28.69,28.69,56005.77762706479,9.4592,9.4625,9.4592,9.4592,56005.7776
2005-09-21 12:10:00,28.69,28.7,28.68,28.7,65265.697035523706,9.4592,9.4625,9.4559,9.4625,65265.697
2005-09-21 12:15:00,28.69,28.7,28.68,28.69,69282.04762232516,9.4592,9.4625,9.4559,9.4592,69282.0476
2005-09-21 12:20:00,28.69,28.74,28.69,28.73,73186.8329150488,9.4592,9.4757,9.4592,9.4724,73186.8329
2005-09-21 12:25:00,28.73,28.75,28.72,28.73,116808.86289947576,9.4724,9.479,9.4691,9.4724,116808.8629
2005-09-21 12:30:00,28.73,28.74,28.71,28.71,94272.67349575646,9.4724,9.4757,9.4658,9.4658,94272.6735
2005-09-21 12:35:00,28.71,28.72,28.7,28.72,76756.922325539,9.4658,9.4691,9.4625,9.4691,76756.9223
2005-09-21 12:40:00,28.72,28.75,28.72,28.74,89698.49643856591,9.4691,9.479,9.4691,9.4757,89698.4964
2005-09-21 12:45:00,28.73,28.75,28.7,28.71,102640.07055159284,9.4724,9.479,9.4625,9.4658,102640.0706
2005-09-21 12:50:00,28.71,28.73,28.66,28.72,137894.7034801834,9.4658,9.4724,9.4493,9.4691,137894.7035
2005-09-21 12:55:00,28.72,28.72,28.66,28.67,73633.09409136008,9.4691,9.4691,9.4493,9.4526,73633.0941
2005-09-21 13:00:00,28.68,28.72,28.67,28.7,73633.09409136008,9.4559,9.4691,9.4526,9.4625,73633.0941
2005-09-21 13:05:00,28.7,28.73,28.69,28.69,79546.05467748444,9.4625,9.4724,9.4592,9.4592,79546.0547
2005-09-21 13:10:00,28.68,28.7,28.68,28.68,56005.77762706479,9.4559,9.4625,9.4559,9.4559,56005.7776
2005-09-21 13:15:00,28.68,28.69,28.67,28.67,50204.38233501824,9.4559,9.4592,9.4526,9.4526,50204.3823
2005-09-21 13:20:00,28.67,28.69,28.64,28.66,82112.05644127427,9.4526,9.4592,9.4428,9.4493,82112.0564
2005-09-21 13:25:00,28.66,28.66,28.64,28.64,26998.80116683203,9.4493,9.4493,9.4428,9.4428,26998.8012
2005-09-21 13:30:00,28.65,28.65,28.59,28.59,109668.68407849538,9.446,9.446,9.4263,9.4263,109668.6841
2005-09-21 13:35:00,28.59,28.6,28.57,28.58,129862.0023065805,9.4263,9.4296,9.4197,9.423,129862.0023
2005-09-21 13:40:00,28.57,28.6,28.56,28.58,114465.99172384158,9.4197,9.4296,9.4164,9.423,114465.9917
2005-09-21 13:45:00,28.59,28.61,28.58,28.6,90033.19232079937,9.4263,9.4329,9.423,9.4296,90033.1923
2005-09-21 13:50:00,28.6,28.61,28.53,28.55,155522.0199444787,9.4296,9.4329,9.4065,9.4131,155522.0199
2005-09-21 13:55:00,28.55,28.63,28.53,28.62,122610.25819152233,9.4131,9.4395,9.4065,9.4362,122610.2582
2005-09-21 14:00:00,28.62,28.63,28.6,28.63,87467.19055700954,9.4362,9.4395,9.4296,9.4395,87467.1906
2005-09-21 14:05:00,28.63,28.65,28.61,28.64,56898.29997968733,9.4395,9.446,9.4329,9.4428,56898.3
2005-09-21 14:10:00,28.64,28.65,28.62,28.63,38155.33057461386,9.4428,9.446,9.4362,9.4395,38155.3306
2005-09-21 14:15:00,28.63,28.7,28.62,28.68,85235.88467545318,9.4395,9.4625,9.4362,9.4559,85235.8847
2005-09-21 14:20:00,28.68,28.74,28.68,28.72,156860.80347341252,9.4559,9.4757,9.4559,9.4691,156860.8035
2005-09-21 14:25:00,28.71,28.75,28.71,28.75,78207.27114855063,9.4658,9.479,9.4658,9.479,78207.2711
2005-09-21 14:30:00,28.75,28.75,28.68,28.71,54890.1246862866,9.479,9.479,9.4559,9.4658,54890.1247
2005-09-21 14:35:00,28.71,28.72,28.71,28.72,32019.23940033385,9.4658,9.4691,9.4658,9.4691,32019.2394
2005-09-21 14:40:00,28.72,28.75,28.69,28.75,63926.91350658989,9.4691,9.479,9.4592,9.479,63926.9135
2005-09-21 14:45:00,28.75,28.77,28.74,28.77,62253.43409542261,9.479,9.4856,9.4757,9.4856,62253.4341
2005-09-21 14:50:00,28.78,28.84,28.77,28.84,160654.02347205835,9.4889,9.5087,9.4856,9.5087,160654.0235
2005-09-21 14:55:00,28.84,28.86,28.8,28.8,87913.45173332082,9.5087,9.5153,9.4955,9.4955,87913.4517
2005-09-21 15:00:00,28.81,28.82,28.77,28.77,50315.94762909605,9.4988,9.5021,9.4856,9.4856,50315.9476
2005-09-21 15:05:00,28.77,28.77,28.69,28.71,104090.41937460448,9.4856,9.4856,9.4592,9.4658,104090.4194
2005-09-21 15:10:00,28.71,28.74,28.71,28.73,231163.28932923952,9.4658,9.4757,9.4658,9.4724,231163.2893
2005-09-21 15:15:00,28.72,28.75,28.72,28.74,51320.03527579642,9.4691,9.479,9.4691,9.4757,51320.0353
2005-09-21 15:20:00,28.74,28.74,28.7,28.71,98065.89349440228,9.4757,9.4757,9.4625,9.4658,98065.8935
2005-09-21 15:25:00,28.7,28.73,28.68,28.69,91037.27996749974,9.4625,9.4724,9.4559,9.4592,91037.28
2005-09-21 15:30:00,28.69,28.74,28.65,28.72,116585.73231132011,9.4592,9.4757,9.446,9.4691,116585.7323
2005-09-21 15:35:00,28.72,28.73,28.67,28.7,56898.29997968733,9.4691,9.4724,9.4526,9.4625,56898.3
2005-09-21 15:40:00,28.7,28.71,28.68,28.69,158311.15229642417,9.4625,9.4658,9.4559,9.4592,158311.1523
2005-09-21 15:45:00,28.69,28.71,28.68,28.7,206395.79404396383,9.4592,9.4658,9.4559,9.4625,206395.794
2005-09-21 15:50:00,28.7,28.75,28.69,28.69,148493.40641757616,9.4625,9.479,9.4592,9.4592,148493.4064
2005-09-21 15:55:00,28.68,28.7,28.64,28.65,248790.6057935348,9.4559,9.4625,9.4428,9.446,248790.6058
2005-09-22 09:30:00,28.6,28.71,28.6,28.69,271661.49107948755,9.4296,9.4658,9.4296,9.4592,271661.4911
2005-09-22 09:35:00,28.71,28.72,28.68,28.68,97173.37114177976,9.4658,9.4691,9.4559,9.4559,97173.3711
2005-09-22 09:40:00,28.68,28.69,28.64,28.64,205837.9675735748,9.4559,9.4592,9.4428,9.4428,205837.9676
2005-09-22 09:45:00,28.64,28.68,28.63,28.66,177723.51346596456,9.4428,9.4559,9.4395,9.4493,177723.5135
2005-09-22 09:50:00,28.66,28.69,28.65,28.66,301337.85930418724,9.4493,9.4592,9.446,9.4493,301337.8593
2005-09-22 09:55:00,28.66,28.7,28.66,28.69,91148.84526157756,9.4493,9.4625,9.4493,9.4592,91148.8453
2005-09-22 10:00:00,28.7,28.71,28.7,28.7,132985.8305407594,9.4625,9.4658,9.4625,9.4625,132985.8305
2005-09-22 10:05:00,28.71,28.75,28.7,28.73,130531.3940710474,9.4658,9.479,9.4625,9.4724,130531.3941
2005-09-22 10:10:00,28.73,28.73,28.69,28.71,83450.8399702081,9.4724,9.4724,9.4592,9.4658,83450.84
2005-09-22 10:15:00,28.71,28.73,28.59,28.59,150613.1470050547,9.4658,9.4724,9.4263,9.4263,150613.147
2005-09-22 10:20:00,28.59,28.59,28.56,28.57,80996.40350049609,9.4263,9.4263,9.4164,9.4197,80996.4035
2005-09-22 10:25:00,28.56,28.58,28.56,28.56,107214.2476087834,9.4164,9.423,9.4164,9.4164,107214.2476
2005-09-22 10:30:00,28.56,28.59,28.56,28.59,139121.9217150394,9.4164,9.4263,9.4164,9.4263,139121.9217
2005-09-22 10:35:00,28.59,28.65,28.59,28.63,107102.68231470555,9.4263,9.446,9.4263,9.4395,107102.6823
2005-09-22 10:40:00,28.62,28.64,28.59,28.63,62476.564683578246,9.4362,9.4428,9.4263,9.4395,62476.5647
2005-09-22 10:45:00,28.64,28.64,28.55,28.56,73409.96350320445,9.4428,9.4428,9.4131,9.4164,73409.9635
2005-09-22 10:50:00,28.56,28.58,28.53,28.53,99962.5034937252,9.4164,9.423,9.4065,9.4065,99962.5035
2005-09-22 10:55:00,28.54,28.54,28.52,28.53,43622.02998442696,9.4098,9.4098,9.4032,9.4065,43622.03
2005-09-22 11:00:00,28.53,28.58,28.52,28.54,129527.30642434704,9.4065,9.423,9.4032,9.4098,129527.3064
2005-09-22 11:05:00,28.55,28.56,28.52,28.52,75864.39997291645,9.4131,9.4164,9.4032,9.4032,75864.4
2005-09-22 11:10:00,28.52,28.56,28.51,28.55,77761.00997223935,9.4032,9.4164,9.3999,9.4131,77761.01
2005-09-22 11:15:00,28.56,28.56,28.53,28.54,50985.339393562965,9.4164,9.4164,9.4065,9.4098,50985.3394
2005-09-22 11:20:00,28.53,28.54,28.52,28.54,39940.37527985895,9.4065,9.4098,9.4032,9.4098,39940.3753
2005-09-22 11:25:00,28.53,28.54,28.43,28.46,192115.4364020031,9.4065,9.4098,9.3735,9.3834,192115.4364
2005-09-22 11:30:00,28.46,28.48,28.4,28.41,137113.7464216387,9.3834,9.39,9.3636,9.3669,137113.7464
2005-09-22 11:35:00,28.42,28.43,28.4,28.4,194569.8728717151,9.3702,9.3735,9.3636,9.3636,194569.8729
2005-09-22 11:40:00,28.4,28.44,28.4,28.42,147377.75347679798,9.3636,9.3768,9.3636,9.3702,147377.7535
2005-09-22 11:45:00,28.43,28.44,28.41,28.42,42617.94233772659,9.3735,9.3768,9.3669,9.3702,42617.9423
2005-09-22 11:50:00,28.42,28.42,28.4,28.41,43510.46469034914,9.3702,9.3702,9.3636,9.3669,43510.4647
2005-09-22 11:55:00,28.42,28.46,28.4,28.44,100297.19937595863,9.3702,9.3834,9.3636,9.3768,100297.1994
2005-09-22 12:00:00,28.44,28.45,28.41,28.41,100074.068787803,9.3768,9.3801,9.3669,9.3669,100074.0688
2005-09-22 12:05:00,28.42,28.42,28.4,28.4,35143.067634512765,9.3702,9.3702,9.3636,9.3636,35143.0676
2005-09-22 12:10:00,28.4,28.41,28.39,28.4,51208.4699817186,9.3636,9.3669,9.3603,9.3636,51208.47
2005-09-22 12:15:00,28.4,28.41,28.37,28.38,33134.892341112034,9.3636,9.3669,9.3537,9.357,33134.8923
2005-09-22 12:20:00,28.38,28.39,28.38,28.39,47303.68468899496,9.357,9.3603,9.357,9.3603,47303.6847
2005-09-22 12:25:00,28.39,28.47,28.38,28.45,138898.7911268838,9.3603,9.3867,9.357,9.3801,138898.7911
2005-09-22 12:30:00,28.45,28.45,28.42,28.44,44960.81351336077,9.3801,9.3801,9.3702,9.3768,44960.8135
2005-09-22 12:35:00,28.44,28.48,28.43,28.44,43510.46469034914,9.3768,9.39,9.3735,9.3768,43510.4647
2005-09-22 12:40:00,28.45,28.45,28.42,28.43,53774.47174550842,9.3801,9.3801,9.3702,9.3735,53774.4717
2005-09-22 12:45:00,28.43,28.48,28.42,28.45,57902.387626387695,9.3735,9.39,9.3702,9.3801,57902.3876
2005-09-22 12:50:00,28.46,28.48,28.44,28.48,36147.15528121313,9.3834,9.39,9.3768,9.39,36147.1553
2005-09-22 12:55:00,28.47,28.55,28.47,28.49,80438.577030107,9.3867,9.4131,9.3867,9.3933,80438.577
2005-09-22 13:00:00,28.5,28.51,28.46,28.46,60022.12821386624,9.3966,9.3999,9.3834,9.3834,60022.1282
2005-09-22 13:05:00,28.46,28.47,28.45,28.46,42952.63821996005,9.3834,9.3867,9.3801,9.3834,42952.6382
2005-09-22 13:10:00,28.46,28.55,28.45,28.5,124841.56407307868,9.3834,9.4131,9.3801,9.3966,124841.5641
2005-09-22 13:15:00,28.5,28.58,28.5,28.56,96838.67525954627,9.3966,9.423,9.3966,9.4164,96838.6753
2005-09-22 13:20:00,28.55,28.58,28.54,28.56,55336.38586259788,9.4131,9.423,9.4098,9.4164,55336.3859
2005-09-22 13:25:00,28.55,28.56,28.49,28.53,78541.96703078409,9.4131,9.4164,9.3933,9.4065,78541.967
2005-09-22 13:30:00,28.53,28.56,28.52,28.54,44737.68292520514,9.4065,9.4164,9.4032,9.4098,44737.6829
2005-09-22 13:35:00,28.55,28.58,28.54,28.57,85459.01526360882,9.4131,9.423,9.4098,9.4197,85459.0153
2005-09-22 13:40:00,28.57,28.68,28.57,28.65,157307.0646497238,9.4197,9.4559,9.4197,9.446,157307.0646
2005-09-22 13:45:00,28.66,28.68,28.63,28.64,211304.66698338787,9.4493,9.4559,9.4395,9.4428,211304.667
2005-09-22 13:50:00,28.64,28.66,28.63,28.65,62588.12997765606,9.4428,9.4493,9.4395,9.446,62588.13
2005-09-22 13:55:00,28.65,28.67,28.62,28.64,80661.70761826263,9.446,9.4526,9.4362,9.4428,80661.7076
2005-09-22 14:00:00,28.63,28.66,28.63,28.65,86351.53761623136,9.4395,9.4493,9.4395,9.446,86351.5376
2005-09-22 14:05:00,28.65,28.67,28.64,28.65,71624.91879795936,9.446,9.4526,9.4428,9.446,71624.9188
2005-09-22 14:10:00,28.65,28.65,28.57,28.58,70732.3964453368,9.446,9.446,9.4197,9.423,70732.3964
2005-09-22 14:15:00,28.58,28.62,28.58,28.61,62476.564683578246,9.423,9.4362,9.423,9.4329,62476.5647
2005-09-22 14:20:00,28.61,28.63,28.59,28.6,68054.82938746916,9.4329,9.4395,9.4263,9.4296,68054.8294
2005-09-22 14:25:00,28.6,28.61,28.58,28.59,58683.344684932425,9.4296,9.4329,9.423,9.4263,58683.3447
2005-09-22 14:30:00,28.61,28.62,28.58,28.59,38713.15704500295,9.4329,9.4362,9.423,9.4263,38713.157
2005-09-22 14:35:00,28.58,28.6,28.56,28.58,40386.63645617022,9.423,9.4296,9.4164,9.423,40386.6365
2005-09-22 14:40:00,28.57,28.62,28.56,28.58,85012.75408729754,9.4197,9.4362,9.4164,9.423,85012.7541
2005-09-22 14:45:00,28.58,28.6,28.58,28.6,58125.518214543335,9.423,9.4296,9.423,9.4296,58125.5182
2005-09-22 14:50:00,28.6,28.64,28.58,28.62,75529.704090683,9.4296,9.4428,9.423,9.4362,75529.7041
2005-09-22 14:55:00,28.63,28.63,28.57,28.58,38266.89586869168,9.4395,9.4395,9.4197,9.423,38266.8959
2005-09-22 15:00:00,28.58,28.62,28.58,28.59,53662.9064514306,9.423,9.4362,9.423,9.4263,53662.9065
2005-09-22 15:05:00,28.58,28.64,28.56,28.59,75864.39997291645,9.423,9.4428,9.4164,9.4263,75864.4
2005-09-22 15:10:00,28.59,28.65,28.59,28.63,41502.28939694841,9.4263,9.446,9.4263,9.4395,41502.2894
2005-09-22 15:15:00,28.63,28.64,28.6,28.62,59464.301743477154,9.4395,9.4428,9.4296,9.4362,59464.3017
2005-09-22 15:20:00,28.63,28.65,28.62,28.65,79992.31585379572,9.4395,9.446,9.4362,9.446,79992.3159
2005-09-22 15:25:00,28.64,28.66,28.64,28.66,73186.8329150488,9.4428,9.4493,9.4428,9.4493,73186.8329
2005-09-22 15:30:00,28.66,28.66,28.65,28.65,103755.72349237102,9.4493,9.4493,9.446,9.446,103755.7235
2005-09-22 15:35:00,28.65,28.66,28.65,28.66,119263.29936918776,9.446,9.4493,9.446,9.4493,119263.2994
2005-09-22 15:40:00,28.66,28.66,28.62,28.64,89586.93114448809,9.4493,9.4493,9.4362,9.4428,89586.9311
2005-09-22 15:45:00,28.64,28.66,28.63,28.66,168017.33288119436,9.4428,9.4493,9.4395,9.4493,168017.3329
2005-09-22 15:50:00,28.66,28.67,28.66,28.66,155522.0199444787,9.4493,9.4526,9.4493,9.4493,155522.0199
2005-09-22 15:55:00,28.66,28.68,28.63,28.64,306358.29753768904,9.4493,9.4559,9.4395,9.4428,306358.2975
2005-09-23 09:30:00,28.55,28.6,28.54,28.59,216994.49698135653,9.4131,9.4296,9.4098,9.4263,216994.497
2005-09-23 09:35:00,28.59,28.64,28.56,28.61,92933.88996682264,9.4263,9.4428,9.4164,9.4329,92933.89
2005-09-23 09:40:00,28.61,28.63,28.52,28.58,136444.3546571718,9.4329,9.4395,9.4032,9.423,136444.3547
2005-09-23 09:45:00,28.59,28.73,28.56,28.66,139902.87877358415,9.4263,9.4724,9.4164,9.4493,139902.8788
2005-09-23 09:50:00,28.66,28.68,28.6,28.66,77091.61820777245,9.4493,9.4559,9.4296,9.4493,77091.6182
2005-09-23 09:55:00,28.66,28.75,28.66,28.74,98958.41584702484,9.4493,9.479,9.4493,9.4757,98958.4158
2005-09-23 10:00:00,28.74,28.75,28.67,28.7,113685.03466529684,9.4757,9.479,9.4526,9.4625,113685.0347
2005-09-23 10:05:00,28.7,28.71,28.59,28.7,222349.63109709183,9.4625,9.4658,9.4263,9.4625,222349.6311
2005-09-23 10:10:00,28.71,28.74,28.64,28.69,83004.57879389681,9.4658,9.4757,9.4428,9.4592,83004.5788
2005-09-23 10:15:00,28.68,28.69,28.6,28.62,92152.93290827791,9.4559,9.4592,9.4296,9.4362,92152.9329
2005-09-23 10:20:00,28.63,28.74,28.63,28.74,49758.12115870696,9.4395,9.4757,9.4395,9.4757,49758.1212
2005-09-23 10:25:00,28.74,28.75,28.71,28.72,54890.1246862866,9.4757,9.479,9.4658,9.4691,54890.1247
2005-09-23 10:30:00,28.71,28.74,28.7,28.7,60468.38939017752,9.4658,9.4757,9.4625,9.4625,60468.3894
2005-09-23 10:35:00,28.71,28.71,28.7,28.71,30345.759989166578,9.4658,9.4658,9.4625,9.4658,30345.76
2005-09-23 10:40:00,28.71,28.73,28.7,28.71,60022.12821386624,9.4658,9.4724,9.4625,9.4658,60022.1282
2005-09-23 10:45:00,28.71,28.71,28.68,28.68,38824.72233908077,9.4658,9.4658,9.4559,9.4559,38824.7223
2005-09-23 10:50:00,28.69,28.75,28.68,28.75,64373.17468290116,9.4592,9.479,9.4559,9.479,64373.1747
2005-09-23 10:55:00,28.74,28.81,28.74,28.81,76199.09585514989,9.4757,9.4988,9.4757,9.4988,76199.0959
2005-09-23 11:00:00,28.81,28.84,28.8,28.8,97731.19761216883,9.4988,9.5087,9.4955,9.4955,97731.1976
2005-09-23 11:05:00,28.8,28.81,28.76,28.81,59798.99762571061,9.4955,9.4988,9.4823,9.4988,59798.9976
2005-09-23 11:10:00,28.81,28.82,28.8,28.8,59798.99762571061,9.4988,9.5021,9.4955,9.4955,59798.9976
2005-09-23 11:15:00,28.8,28.81,28.78,28.81,63815.348212512064,9.4955,9.4988,9.4889,9.4988,63815.3482
2005-09-23 11:20:00,28.8,28.81,28.68,28.7,142245.74994921833,9.4955,9.4988,9.4559,9.4625,142245.7499
2005-09-23 11:25:00,28.68,28.73,28.68,28.71,88471.27820370991,9.4559,9.4724,9.4559,9.4658,88471.2782
2005-09-23 11:30:00,28.72,28.73,28.7,28.72,51096.90468764078,9.4691,9.4724,9.4625,9.4691,51096.9047
2005-09-23 11:35:00,28.73,28.74,28.71,28.72,62699.695271733886,9.4724,9.4757,9.4658,9.4691,62699.6953
2005-09-23 11:40:00,28.72,28.74,28.72,28.73,33581.15351742331,9.4691,9.4757,9.4691,9.4724,33581.1535
2005-09-23 11:45:00,28.73,28.76,28.73,28.76,61584.0423309557,9.4724,9.4823,9.4724,9.4823,61584.0423
2005-09-23 11:50:00,28.75,28.78,28.75,28.76,73856.22467951571,9.479,9.4889,9.479,9.4823,73856.2247
2005-09-23 11:55:00,28.75,28.77,28.75,28.75,36928.112339757856,9.479,9.4856,9.479,9.479,36928.1123
2005-09-23 12:00:00,28.76,28.79,28.76,28.78,29118.541754310576,9.4823,9.4922,9.4823,9.4889,29118.5418
2005-09-23 12:05:00,28.77,28.79,28.75,28.75,24990.625873431298,9.4856,9.4922,9.479,9.479,24990.6259
2005-09-23 12:10:00,28.76,28.76,28.74,28.76,29230.1070483884,9.4823,9.4823,9.4757,9.4823,29230.107
2005-09-23 12:15:00,28.75,28.76,28.74,28.74,52547.253510652416,9.479,9.4823,9.4757,9.4757,52547.2535
2005-09-23 12:20:00,28.74,28.75,28.71,28.74,68835.7864460139,9.4757,9.479,9.4658,9.4757,68835.7864
2005-09-23 12:25:00,28.73,28.74,28.7,28.71,51431.60056987424,9.4724,9.4757,9.4625,9.4658,51431.6006
2005-09-23 12:30:00,28.7,28.72,28.69,28.7,41390.72410287059,9.4625,9.4691,9.4592,9.4625,41390.7241
2005-09-23 12:35:00,28.71,28.72,28.69,28.69,28783.84587207712,9.4658,9.4691,9.4592,9.4592,28783.8459
2005-09-23 12:40:00,28.7,28.75,28.69,28.74,41279.15880879277,9.4625,9.479,9.4592,9.4757,41279.1588
2005-09-23 12:45:00,28.75,28.75,28.72,28.74,16846.35940575056,9.479,9.479,9.4691,9.4757,16846.3594
2005-09-23 12:50:00,28.74,28.74,28.73,28.74,21643.66705109675,9.4757,9.4757,9.4724,9.4757,21643.6671
2005-09-23 12:55:00,28.73,28.76,28.73,28.76,17627.31646429529,9.4724,9.4823,9.4724,9.4823,17627.3165
2005-09-23 13:00:00,28.75,28.76,28.74,28.75,19858.62234585165,9.479,9.4823,9.4757,9.479,19858.6223
2005-09-23 13:05:00,28.74,28.77,28.74,28.76,40944.46292655932,9.4757,9.4856,9.4757,9.4823,40944.4629
2005-09-23 13:10:00,28.75,28.78,28.75,28.76,30792.02116547785,9.479,9.4889,9.479,9.4823,30792.0212
2005-09-23 13:15:00,28.76,28.77,28.73,28.75,70620.83115125899,9.4823,9.4856,9.4724,9.479,70620.8312
2005-09-23 13:20:00,28.76,28.77,28.75,28.76,174041.85876139655,9.4823,9.4856,9.479,9.4823,174041.8588
2005-09-23 13:25:00,28.77,28.78,28.75,28.75,56117.342921142605,9.4856,9.4889,9.479,9.479,56117.3429
2005-09-23 13:30:00,28.75,28.81,28.75,28.79,54332.29821589752,9.479,9.4988,9.479,9.4922,54332.2982
2005-09-23 13:35:00,28.8,28.86,28.79,28.86,90033.19232079937,9.4955,9.5153,9.4922,9.5153,90033.1923
2005-09-23 13:40:00,28.85,28.91,28.85,28.89,120936.77878035505,9.512,9.5318,9.512,9.5252,120936.7788
2005-09-23 13:45:00,28.88,28.89,28.87,28.88,48307.77233569532,9.5219,9.5252,9.5186,9.5219,48307.7723
2005-09-23 13:50:00,28.87,28.92,28.87,28.91,85459.01526360882,9.5186,9.5351,9.5186,9.5318,85459.0153
2005-09-23 13:55:00,28.92,28.94,28.92,28.94,96950.2405536241,9.5351,9.5417,9.5351,9.5417,96950.2406
2005-09-23 14:00:00,28.93,28.95,28.92,28.92,79880.7505597179,9.5384,9.545,9.5351,9.5351,79880.7506
2005-09-23 14:05:00,28.92,28.94,28.92,28.93,57344.56115599861,9.5351,9.5417,9.5351,9.5384,57344.5612
2005-09-23 14:10:00,28.94,28.96,28.93,28.94,78988.22820709535,9.5417,9.5483,9.5384,9.5417,78988.2282
2005-09-23 14:15:00,28.94,28.94,28.92,28.92,34919.937046357125,9.5417,9.5417,9.5351,9.5351,34919.937
2005-09-23 14:20:00,28.92,28.92,28.9,28.91,102416.9399634372,9.5351,9.5351,9.5285,9.5318,102416.94
2005-09-23 14:25:00,28.91,28.92,28.9,28.92,63034.39115396734,9.5318,9.5351,9.5285,9.5351,63034.3912
2005-09-23 14:30:00,28.92,28.92,28.89,28.89,79992.31585379572,9.5351,9.5351,9.5252,9.5252,79992.3159
2005-09-23 14:35:00,28.9,28.91,28.88,28.88,44291.42174889387,9.5285,9.5318,9.5219,9.5219,44291.4217
2005-09-23 14:40:00,28.88,28.91,28.86,28.9,55224.82056852006,9.5219,9.5318,9.5153,9.5285,55224.8206
2005-09-23 14:45:00,28.91,28.92,28.9,28.9,28226.01940168803,9.5318,9.5351,9.5285,9.5285,28226.0194
2005-09-23 14:50:00,28.9,28.92,28.9,28.92,70174.5699749477,9.5285,9.5351,9.5285,9.5351,70174.57
2005-09-23 14:55:00,28.92,28.94,28.91,28.92,79099.79350117318,9.5351,9.5417,9.5318,9.5351,79099.7935
2005-09-23 15:00:00,28.93,28.93,28.85,28.85,64931.00115329025,9.5384,9.5384,9.512,9.512,64931.0012
2005-09-23 15:05:00,28.85,28.89,28.84,28.88,66381.34997630189,9.512,9.5252,9.5087,9.5219,66381.35
2005-09-23 15:10:00,28.88,28.89,28.86,28.86,42060.115867337496,9.5219,9.5252,9.5153,9.5153,42060.1159
2005-09-23 15:15:00,28.87,28.89,28.84,28.89,73186.8329150488,9.5186,9.5252,9.5087,9.5252,73186.8329
2005-09-23 15:20:00,28.89,28.91,28.88,28.9,62588.12997765606,9.5252,9.5318,9.5219,9.5285,62588.13
2005-09-23 15:25:00,28.9,28.93,28.89,28.92,75641.2693847608,9.5285,9.5384,9.5252,9.5351,75641.2694
2005-09-23 15:30:00,28.92,28.92,28.88,28.88,57456.12645007642,9.5351,9.5351,9.5219,9.5219,57456.1265
2005-09-23 15:35:00,28.89,28.9,28.86,28.88,119374.8646632656,9.5252,9.5285,9.5153,9.5219,119374.8647
2005-09-23 15:40:00,28.9,28.9,28.84,28.85,93380.15114313392,9.5285,9.5285,9.5087,9.512,93380.1511
2005-09-23 15:45:00,28.84,28.85,28.84,28.84,67385.43762300225,9.5087,9.512,9.5087,9.5087,67385.4376
2005-09-23 15:50:00,28.84,28.84,28.82,28.82,152398.19171029978,9.5087,9.5087,9.5021,9.5021,152398.1917
2005-09-23 15:55:00,28.82,28.87,28.8,28.87,208627.09992552025,9.5021,9.5186,9.4955,9.5186,208627.0999
2005-09-26 09:30:00,29.04,29.08,28.98,29.05,347749.02164055966,9.5746,9.5878,9.5549,9.5779,347749.0216
2005-09-26 09:35:00,29.05,29.09,29.02,29.08,189437.86934413548,9.5779,9.5911,9.568,9.5878,189437.8693
2005-09-26 09:40:00,29.07,29.07,28.95,28.97,129638.87171842488,9.5845,9.5845,9.545,9.5516,129638.8717
2005-09-26 09:45:00,28.98,29.06,28.92,29.02,113350.3387830634,9.5549,9.5812,9.5351,9.568,113350.3388
2005-09-26 09:50:00,29.02,29.03,28.87,28.92,185533.08405141183,9.568,9.5713,9.5186,9.5351,185533.0841
2005-09-26 09:55:00,28.92,28.99,28.92,28.95,98289.02408255792,9.5351,9.5581,9.5351,9.545,98289.0241
2005-09-26 10:00:00,28.96,29.01,28.92,29.01,81331.09938272955,9.5483,9.5647,9.5351,9.5647,81331.0994
2005-09-26 10:05:00,29.0,29.01,28.96,28.99,94718.93467206774,9.5614,9.5647,9.5483,9.5581,94718.9347
2005-09-26 10:10:00,28.99,29.01,28.98,29.0,137225.3117157165,9.5581,9.5647,9.5549,9.5614,137225.3117
2005-09-26 10:15:00,29.0,29.07,28.99,29.03,97842.76290624664,9.5614,9.5845,9.5581,9.5713,97842.7629
2005-09-26 10:20:00,29.03,29.08,29.02,29.06,132539.56936444814,9.5713,9.5878,9.568,9.5812,132539.5694
2005-09-26 10:25:00,29.07,29.11,29.01,29.01,136890.61583348305,9.5845,9.5977,9.5647,9.5647,136890.6158
2005-09-26 10:30:00,29.01,29.03,29.0,29.03,75083.44291437171,9.5647,9.5713,9.5614,9.5713,75083.4429
2005-09-26 10:35:00,29.03,29.03,29.01,29.01,61472.477036877885,9.5713,9.5713,9.5647,9.5647,61472.477
2005-09-26 10:40:00,29.02,29.06,29.01,29.05,57456.12645007642,9.568,9.5812,9.5647,9.5779,57456.1265
2005-09-26 10:45:00,29.05,29.05,29.01,29.01,76645.35703146117,9.5779,9.5779,9.5647,9.5647,76645.357
2005-09-26 10:50:00,29.01,29.01,28.96,28.97,50427.51292317387,9.5647,9.5647,9.5483,9.5516,50427.5129
2005-09-26 10:55:00,28.98,28.98,28.95,28.96,48754.033512006594,9.5549,9.5549,9.545,9.5483,48754.0335
2005-09-26 11:00:00,28.96,29.02,28.93,29.01,119263.29936918776,9.5483,9.568,9.5384,9.5647,119263.2994
2005-09-26 11:05:00,29.0,29.01,28.97,28.97,34585.24116412368,9.5614,9.5647,9.5516,9.5516,34585.2412
2005-09-26 11:10:00,28.97,28.99,28.96,28.98,53328.210569197145,9.5516,9.5581,9.5483,9.5549,53328.2106
2005-09-26 11:15:00,28.97,28.98,28.95,28.96,62588.12997765606,9.5516,9.5549,9.545,9.5483,62588.13
2005-09-26 11:20:00,28.96,28.97,28.95,28.96,47749.94586530623,9.5483,9.5516,9.545,9.5483,47749.9459
2005-09-26 11:25:00,28.95,28.96,28.94,28.96,74748.74703213826,9.545,9.5483,9.5417,9.5483,74748.747
2005-09-26 11:30:00,28.96,28.97,28.95,28.96,54890.1246862866,9.5483,9.5516,9.545,9.5483,54890.1247
2005-09-26 11:35:00,28.96,28.96,28.94,28.95,40609.76704432586,9.5483,9.5483,9.5417,9.545,40609.767
2005-09-26 11:40:00,28.95,28.95,28.94,28.95,33804.28410557895,9.545,9.545,9.5417,9.545,33804.2841
2005-09-26 11:45:00,28.94,28.98,28.94,28.95,75306.57350252735,9.5417,9.5549,9.5417,9.545,75306.5735
2005-09-26 11:50:00,28.94,28.96,28.94,28.94,49200.29468831787,9.5417,9.5483,9.5417,9.5417,49200.2947
2005-09-26 11:55:00,28.94,28.96,28.93,28.95,84008.66644059718,9.5417,9.5483,9.5384,9.545,84008.6664
2005-09-26 12:00:00,28.94,28.97,28.94,28.96,87578.75585108736,9.5417,9.5516,9.5417,9.5483,87578.7559
2005-09-26 12:05:00,28.96,28.98,28.95,28.97,47303.68468899496,9.5483,9.5549,9.545,9.5516,47303.6847
2005-09-26 12:10:00,28.96,29.01,28.96,28.98,90702.58408526628,9.5483,9.5647,9.5483,9.5549,90702.5841
2005-09-26 12:15:00,28.98,29.0,28.97,28.97,63034.39115396734,9.5549,9.5614,9.5516,9.5516,63034.3912
2005-09-26 12:20:00,28.97,28.98,28.96,28.96,51320.03527579642,9.5516,9.5549,9.5483,9.5483,51320.0353
2005-09-26 12:25:00,28.96,29.0,28.96,28.99,136890.61583348305,9.5483,9.5614,9.5483,9.5581,136890.6158
2005-09-26 12:30:00,29.0,29.0,28.95,28.98,86016.8417339979,9.5614,9.5614,9.545,9.5549,86016.8417
2005-09-26 12:35:00,28.98,29.04,28.94,28.96,103309.46231605974,9.5549,9.5746,9.5417,9.5483,103309.4623
2005-09-26 12:40:00,28.96,28.96,28.94,28.95,31349.847635866943,9.5483,9.5483,9.5417,9.545,31349.8476
2005-09-26 12:45:00,28.95,28.96,28.93,28.93,78765.09761893972,9.545,9.5483,9.5384,9.5384,78765.0976
2005-09-26 12:50:00,28.93,28.94,28.93,28.94,75641.2693847608,9.5384,9.5417,9.5384,9.5417,75641.2694
2005-09-26 12:55:00,28.94,28.95,28.93,28.94,65377.26232960152,9.5417,9.545,9.5384,9.5417,65377.2623
2005-09-26 13:00:00,28.95,28.95,28.94,28.94,26998.80116683203,9.545,9.545,9.5417,9.5417,26998.8012
2005-09-26 13:05:00,28.93,28.94,28.92,28.94,48865.59880608442,9.5384,9.5417,9.5351,9.5417,48865.5988
2005-09-26 13:10:00,28.94,28.94,28.92,28.93,56675.169391531694,9.5417,9.5417,9.5351,9.5384,56675.1694
2005-09-26 13:15:00,28.92,28.93,28.92,28.93,87355.62526293173,9.5351,9.5384,9.5351,9.5384,87355.6253
2005-09-26 13:20:00,28.93,28.93,28.87,28.88,123949.04172045612,9.5384,9.5384,9.5186,9.5219,123949.0417
2005-09-26 13:25:00,28.89,28.92,28.87,28.89,53997.60233366406,9.5252,9.5351,9.5186,9.5252,53997.6023
2005-09-26 13:30:00,28.89,28.9,28.86,28.86,71624.91879795936,9.5252,9.5285,9.5153,9.5153,71624.9188
2005-09-26 13:35:00,28.86,28.87,28.84,28.84,52770.384098808056,9.5153,9.5186,9.5087,9.5087,52770.3841
2005-09-26 13:40:00,28.84,28.84,28.82,28.82,67720.1335052357,9.5087,9.5087,9.5021,9.5021,67720.1335
2005-09-26 13:45:00,28.83,28.83,28.82,28.82,93157.02055497828,9.5054,9.5054,9.5021,9.5021,93157.0206
2005-09-26 13:50:00,28.82,28.84,28.81,28.83,66158.21938814624,9.5021,9.5087,9.4988,9.5054,66158.2194
2005-09-26 13:55:00,28.82,28.83,28.81,28.81,39605.6793976255,9.5021,9.5054,9.4988,9.4988,39605.6794
2005-09-26 14:00:00,28.81,28.81,28.76,28.78,67831.69879931353,9.4988,9.4988,9.4823,9.4889,67831.6988
2005-09-26 14:05:00,28.79,28.8,28.76,28.79,68612.65585785825,9.4922,9.4955,9.4823,9.4922,68612.6559
2005-09-26 14:10:00,28.79,28.79,28.74,28.74,61695.60762503352,9.4922,9.4922,9.4757,9.4757,61695.6076
2005-09-26 14:15:00,28.75,28.75,28.69,28.7,142915.14171368524,9.479,9.479,9.4592,9.4625,142915.1417
2005-09-26 14:20:00,28.7,28.71,28.68,28.7,132204.8734822147,9.4625,9.4658,9.4559,9.4625,132204.8735
2005-09-26 14:25:00,28.69,28.71,28.68,28.7,137225.3117157165,9.4592,9.4658,9.4559,9.4625,137225.3117
2005-09-26 14:30:00,28.7,28.71,28.69,28.7,74525.61644398262,9.4625,9.4658,9.4592,9.4625,74525.6164
2005-09-26 14:35:00,28.69,28.71,28.68,28.69,90479.45349711063,9.4592,9.4658,9.4559,9.4592,90479.4535
2005-09-26 14:40:00,28.69,28.7,28.62,28.63,150278.45112282125,9.4592,9.4625,9.4362,9.4395,150278.4511
2005-09-26 14:45:00,28.62,28.66,28.62,28.63,63815.348212512064,9.4362,9.4493,9.4362,9.4395,63815.3482
2005-09-26 14:50:00,28.64,28.7,28.63,28.66,127072.86995463504,9.4428,9.4625,9.4395,9.4493,127072.87
2005-09-26 14:55:00,28.66,28.7,28.65,28.66,89586.93114448809,9.4493,9.4625,9.446,9.4493,89586.9311
2005-09-26 15:00:00,28.66,28.69,28.66,28.69,59575.86703755497,9.4493,9.4592,9.4493,9.4592,59575.867
2005-09-26 15:05:00,28.68,28.71,28.67,28.68,75306.57350252735,9.4559,9.4658,9.4526,9.4559,75306.5735
2005-09-26 15:10:00,28.68,28.71,28.67,28.68,93714.84702536736,9.4559,9.4658,9.4526,9.4559,93714.847
2005-09-26 15:15:00,28.67,28.69,28.66,28.67,108218.33525548376,9.4526,9.4592,9.4493,9.4526,108218.3353
2005-09-26 15:20:00,28.67,28.68,28.64,28.65,132762.69995260378,9.4526,9.4559,9.4428,9.446,132762.7
2005-09-26 15:25:00,28.65,28.66,28.64,28.65,154406.36700370052,9.446,9.4493,9.4428,9.446,154406.367
2005-09-26 15:30:00,28.65,28.68,28.64,28.66,159984.63170759144,9.446,9.4559,9.4428,9.4493,159984.6317
2005-09-26 15:35:00,28.66,28.7,28.66,28.67,224804.06756680383,9.4493,9.4625,9.4493,9.4526,224804.0676
2005-09-26 15:40:00,28.66,28.68,28.64,28.64,214986.32168795587,9.4493,9.4559,9.4428,9.4428,214986.3217
2005-09-26 15:45:00,28.65,28.68,28.64,28.67,207511.44698474204,9.446,9.4559,9.4428,9.4526,207511.447
2005-09-26 15:50:00,28.67,28.71,28.66,28.7,203160.40051570712,9.4526,9.4658,9.4493,9.4625,203160.4005
2005-09-26 15:55:00,28.7,28.71,28.68,28.68,241092.60050216533,9.4625,9.4658,9.4559,9.4559,241092.6005
2005-09-27 09:30:00,28.75,28.77,28.68,28.73,176830.991113342,9.479,9.4856,9.4559,9.4724,176830.9911
2005-09-27 09:35:00,28.76,28.77,28.66,28.68,142134.1846551405,9.4823,9.4856,9.4493,9.4559,142134.1847
2005-09-27 09:40:00,28.69,28.77,28.68,28.75,144365.4905366969,9.4592,9.4856,9.4559,9.479,144365.4905
2005-09-27 09:45:00,28.75,28.75,28.7,28.73,115358.51407646413,9.479,9.479,9.4625,9.4724,115358.5141
2005-09-27 09:50:00,28.72,28.77,28.72,28.75,94830.49996614557,9.4691,9.4856,9.4691,9.479,94830.5
2005-09-27 09:55:00,28.75,28.76,28.71,28.73,67943.26409339135,9.479,9.4823,9.4658,9.4724,67943.2641
2005-09-27 10:00:00,28.73,28.74,28.58,28.58,170025.50817459507,9.4724,9.4757,9.423,9.423,170025.5082
2005-09-27 10:05:00,28.58,28.63,28.58,28.6,122833.38877967796,9.423,9.4395,9.423,9.4296,122833.3888
2005-09-27 10:10:00,28.59,28.73,28.59,28.71,130977.65524735868,9.4263,9.4724,9.4263,9.4658,130977.6552
2005-09-27 10:15:00,28.72,28.73,28.66,28.66,154629.49759185617,9.4691,9.4724,9.4493,9.4493,154629.4976
2005-09-27 10:20:00,28.66,28.66,28.64,28.65,60245.25880202188,9.4493,9.4493,9.4428,9.446,60245.2588
2005-09-27 10:25:00,28.65,28.69,28.62,28.68,120825.21348627722,9.446,9.4592,9.4362,9.4559,120825.2135
2005-09-27 10:30:00,28.68,28.7,28.63,28.63,96503.97937731283,9.4559,9.4625,9.4395,9.4395,96503.9794
2005-09-27 10:35:00,28.64,28.64,28.59,28.61,100185.63408188084,9.4428,9.4428,9.4263,9.4329,100185.6341
2005-09-27 10:40:00,28.6,28.63,28.58,28.58,94161.10820167864,9.4296,9.4395,9.423,9.423,94161.1082
2005-09-27 10:45:00,28.59,28.6,28.58,28.59,74525.61644398262,9.4263,9.4296,9.423,9.4263,74525.6164
2005-09-27 10:50:00,28.59,28.59,28.58,28.58,73298.39820912662,9.4263,9.4263,9.423,9.423,73298.3982
2005-09-27 10:55:00,28.58,28.59,28.58,28.59,72405.87585650408,9.423,9.4263,9.423,9.4263,72405.8759
2005-09-27 11:00:00,28.58,28.63,28.58,28.62,173930.29346731873,9.423,9.4395,9.423,9.4362,173930.2935
2005-09-27 11:05:00,28.61,28.62,28.58,28.6,122387.12760336668,9.4329,9.4362,9.423,9.4296,122387.1276
2005-09-27 11:10:00,28.6,28.61,28.59,28.61,63926.91350658989,9.4296,9.4329,9.4263,9.4329,63926.9135
2005-09-27 11:15:00,28.6,28.61,28.59,28.59,49200.29468831787,9.4296,9.4329,9.4263,9.4263,49200.2947
2005-09-27 11:20:00,28.59,28.66,28.59,28.65,65823.5235059128,9.4263,9.4493,9.4263,9.446,65823.5235
2005-09-27 11:25:00,28.64,28.66,28.61,28.63,51877.86174618551,9.4428,9.4493,9.4329,9.4395,51877.8617
2005-09-27 11:30:00,28.63,28.64,28.61,28.62,87690.32114516519,9.4395,9.4428,9.4329,9.4362,87690.3211
2005-09-27 11:35:00,28.61,28.64,28.61,28.63,72740.57173873753,9.4329,9.4428,9.4329,9.4395,72740.5717
2005-09-27 11:40:00,28.62,28.63,28.61,28.61,60803.08527241097,9.4362,9.4395,9.4329,9.4329,60803.0853
2005-09-27 11:45:00,28.62,28.62,28.6,28.61,92264.49820235574,9.4362,9.4362,9.4296,9.4329,92264.4982
2005-09-27 11:50:00,28.61,28.61,28.6,28.6,60022.12821386624,9.4329,9.4329,9.4296,9.4296,60022.1282
2005-09-27 11:55:00,28.6,28.61,28.58,28.59,115804.7752527754,9.4296,9.4329,9.423,9.4263,115804.7753
2005-09-27 12:00:00,28.59,28.59,28.58,28.59,171141.16111537328,9.4263,9.4263,9.423,9.4263,171141.1611
2005-09-27 12:05:00,28.58,28.59,28.57,28.58,98958.41584702484,9.423,9.4263,9.4197,9.423,98958.4158
2005-09-27 12:10:00,28.58,28.59,28.57,28.58,251021.9116750912,9.423,9.4263,9.4197,9.423,251021.9117
2005-09-27 12:15:00,28.58,28.59,28.57,28.59,296205.8557766076,9.423,9.4263,9.4197,9.4263,296205.8558
2005-09-27 12:20:00,28.6,28.6,28.58,28.59,68612.65585785825,9.4296,9.4296,9.423,9.4263,68612.6559
2005-09-27 12:25:00,28.59,28.59,28.57,28.57,48977.16410016224,9.4263,9.4263,9.4197,9.4197,48977.1641
2005-09-27 12:30:00,28.58,28.58,28.57,28.57,68166.39468154698,9.423,9.423,9.4197,9.4197,68166.3947
2005-09-27 12:35:00,28.57,28.58,28.57,28.57,32353.93528256731,9.4197,9.423,9.4197,9.4197,32353.9353
2005-09-27 12:40:00,28.57,28.58,28.56,28.58,64038.4788006677,9.4197,9.423,9.4164,9.423,64038.4788
2005-09-27 12:45:00,28.58,28.58,28.57,28.57,37039.67763383567,9.423,9.423,9.4197,9.4197,37039.6776
2005-09-27 12:50:00,28.58,28.58,28.57,28.58,20974.27528662984,9.423,9.423,9.4197,9.423,20974.2753
2005-09-27 12:55:00,28.58,28.67,28.57,28.57,176607.86052518638,9.423,9.4526,9.4197,9.4197,176607.8605
2005-09-27 13:00:00,28.57,28.58,28.57,28.57,21197.40587478548,9.4197,9.423,9.4197,9.4197,21197.4059
2005-09-27 13:05:00,28.58,28.58,28.57,28.58,25994.713520131663,9.423,9.423,9.4197,9.423,25994.7135
2005-09-27 13:10:00,28.58,28.58,28.57,28.57,23986.538226730936,9.423,9.423,9.4197,9.4197,23986.5382
2005-09-27 13:15:00,28.57,28.58,28.56,28.56,46188.03174821677,9.4197,9.423,9.4164,9.4164,46188.0317
2005-09-27 13:20:00,28.56,28.58,28.56,28.57,55224.82056852006,9.4164,9.423,9.4164,9.4197,55224.8206
2005-09-27 13:25:00,28.57,28.6,28.56,28.6,29453.237636544032,9.4197,9.4296,9.4164,9.4296,29453.2376
2005-09-27 13:30:00,28.58,28.61,28.57,28.58,49981.2517468626,9.423,9.4329,9.4197,9.423,49981.2517
2005-09-27 13:35:00,28.58,28.58,28.57,28.58,37597.50410422477,9.423,9.423,9.4197,9.423,37597.5041
2005-09-27 13:40:00,28.58,28.58,28.57,28.58,43733.59527850477,9.423,9.423,9.4197,9.423,43733.5953
2005-09-27 13:45:00,28.57,28.58,28.56,28.57,39494.11410354768,9.4197,9.423,9.4164,9.4197,39494.1141
2005-09-27 13:50:00,28.58,28.61,28.56,28.58,118482.34231064304,9.423,9.4329,9.4164,9.423,118482.3423
2005-09-27 13:55:00,28.58,28.64,28.56,28.58,94607.36937798992,9.423,9.4428,9.4164,9.423,94607.3694
2005-09-27 14:00:00,28.57,28.6,28.57,28.59,152398.19171029978,9.4197,9.4296,9.4197,9.4263,152398.1917
2005-09-27 14:05:00,28.59,28.66,28.59,28.66,69170.48232824735,9.4263,9.4493,9.4263,9.4493,69170.4823
2005-09-27 14:10:00,28.66,28.68,28.64,28.64,147489.3187708758,9.4493,9.4559,9.4428,9.4428,147489.3188
2005-09-27 14:15:00,28.64,28.65,28.62,28.63,96503.97937731283,9.4428,9.446,9.4362,9.4395,96503.9794
2005-09-27 14:20:00,28.63,28.64,28.61,28.61,42060.115867337496,9.4395,9.4428,9.4329,9.4329,42060.1159
2005-09-27 14:25:00,28.61,28.63,28.61,28.63,73186.8329150488,9.4329,9.4395,9.4329,9.4395,73186.8329
2005-09-27 14:30:00,28.62,28.63,28.62,28.63,115470.07937054192,9.4362,9.4395,9.4362,9.4395,115470.0794
2005-09-27 14:35:00,28.63,28.63,28.6,28.62,55782.64703890915,9.4395,9.4395,9.4296,9.4362,55782.647
2005-09-27 14:40:00,28.62,28.62,28.61,28.62,27221.931754987665,9.4362,9.4362,9.4329,9.4362,27221.9318
2005-09-27 14:45:00,28.62,28.64,28.59,28.62,191111.34875530275,9.4362,9.4428,9.4263,9.4362,191111.3488
2005-09-27 14:50:00,28.62,28.62,28.6,28.6,56228.90821522042,9.4362,9.4362,9.4296,9.4296,56228.9082
2005-09-27 14:55:00,28.61,28.66,28.59,28.64,216213.53992281188,9.4329,9.4493,9.4263,9.4428,216213.5399
2005-09-27 15:00:00,28.64,28.67,28.64,28.66,197359.00522366056,9.4428,9.4526,9.4428,9.4493,197359.0052
2005-09-27 15:05:00,28.66,28.7,28.64,28.68,172033.6834679958,9.4493,9.4625,9.4428,9.4559,172033.6835
2005-09-27 15:10:00,28.68,28.69,28.64,28.65,203718.2269860962,9.4559,9.4592,9.4428,9.446,203718.227
2005-09-27 15:15:00,28.65,28.65,28.62,28.63,69058.91703416953,9.446,9.446,9.4362,9.4395,69058.917
2005-09-27 15:20:00,28.64,28.66,28.63,28.65,126515.04348424597,9.4428,9.4493,9.4395,9.446,126515.0435
2005-09-27 15:25:00,28.66,28.66,28.65,28.65,64373.17468290116,9.4493,9.4493,9.446,9.446,64373.1747
2005-09-27 15:30:00,28.65,28.66,28.62,28.64,139345.05230319506,9.446,9.4493,9.4362,9.4428,139345.0523
2005-09-27 15:35:00,28.64,28.64,28.62,28.62,56675.169391531694,9.4428,9.4428,9.4362,9.4362,56675.1694
2005-09-27 15:40:00,28.63,28.63,28.56,28.56,137783.1381861056,9.4395,9.4395,9.4164,9.4164,137783.1382
2005-09-27 15:45:00,28.56,28.57,28.56,28.57,139679.7481854285,9.4164,9.4197,9.4164,9.4197,139679.7482
2005-09-27 15:50:00,28.57,28.58,28.55,28.56,243658.60226595515,9.4197,9.423,9.4131,9.4164,243658.6023
2005-09-27 15:55:00,28.55,28.56,28.55,28.56,232613.6381522512,9.4131,9.4164,9.4131,9.4164,232613.6382
2005-09-28 09:30:00,28.73,28.73,28.6,28.61,295982.72518845194,9.4724,9.4724,9.4296,9.4329,295982.7252
2005-09-28 09:35:00,28.61,28.64,28.59,28.61,129750.43701250268,9.4329,9.4428,9.4263,9.4329,129750.437
2005-09-28 09:40:00,28.61,28.67,28.6,28.67,121159.90936851068,9.4329,9.4526,9.4296,9.4526,121159.9094
2005-09-28 09:45:00,28.68,28.68,28.62,28.67,118817.03819287648,9.4559,9.4559,9.4362,9.4526,118817.0382
2005-09-28 09:50:00,28.69,28.95,28.68,28.85,396614.6204466441,9.4592,9.545,9.4559,9.512,396614.6204
2005-09-28 09:55:00,28.85,28.89,28.79,28.83,107214.2476087834,9.512,9.5252,9.4922,9.5054,107214.2476
2005-09-28 10:00:00,28.82,28.9,28.81,28.83,123725.91113230048,9.5021,9.5285,9.4988,9.5054,123725.9111
2005-09-28 10:05:00,28.82,28.88,28.82,28.85,83227.70938205245,9.5021,9.5219,9.5021,9.512,83227.7094
2005-09-28 10:10:00,28.85,28.86,28.83,28.85,50650.64351132951,9.512,9.5153,9.5054,9.512,50650.6435
2005-09-28 10:15:00,28.85,28.9,28.85,28.87,69282.04762232516,9.512,9.5285,9.512,9.5186,69282.0476
2005-09-28 10:20:00,28.87,28.9,28.86,28.89,51654.73115802987,9.5186,9.5285,9.5153,9.5252,51654.7312
2005-09-28 10:25:00,28.9,28.9,28.88,28.89,47303.68468899496,9.5285,9.5285,9.5219,9.5252,47303.6847
2005-09-28 10:30:00,28.89,28.97,28.89,28.97,157418.6299438016,9.5252,9.5516,9.5252,9.5516,157418.6299
2005-09-28 10:35:00,28.97,28.97,28.89,28.9,163443.1558240038,9.5516,9.5516,9.5252,9.5285,163443.1558
2005-09-28 10:40:00,28.91,28.91,28.89,28.91,229601.37521215007,9.5318,9.5318,9.5252,9.5318,229601.3752
2005-09-28 10:45:00,28.9,28.92,28.9,28.91,160765.58876613618,9.5285,9.5351,9.5285,9.5318,160765.5888
2005-09-28 10:50:00,28.91,28.94,28.91,28.92,103532.5929042154,9.5318,9.5417,9.5318,9.5351,103532.5929
2005-09-28 10:55:00,28.92,28.93,28.91,28.92,159315.23994312453,9.5351,9.5384,9.5318,9.5351,159315.2399
2005-09-28 11:00:00,28.92,28.95,28.92,28.92,148158.7105353427,9.5351,9.545,9.5351,9.5351,148158.7105
2005-09-28 11:05:00,28.92,28.93,28.91,28.92,56898.29997968733,9.5351,9.5384,9.5318,9.5351,56898.3
2005-09-28 11:10:00,28.92,28.94,28.92,28.94,49534.99057055132,9.5351,9.5417,9.5351,9.5417,49534.9906
2005-09-28 11:15:00,28.93,28.98,28.93,28.96,216101.97462873405,9.5384,9.5549,9.5384,9.5483,216101.9746
2005-09-28 11:20:00,28.95,28.96,28.94,28.94,65154.13174144589,9.545,9.5483,9.5417,9.5417,65154.1317
2005-09-28 11:25:00,28.94,28.96,28.94,28.95,38490.026456847314,9.5417,9.5483,9.5417,9.545,38490.0265
2005-09-28 11:30:00,28.94,28.96,28.94,28.95,257046.4375552933,9.5417,9.5483,9.5417,9.545,257046.4376
2005-09-28 11:35:00,28.95,28.96,28.94,28.94,95611.45702469027,9.545,9.5483,9.5417,9.5417,95611.457
2005-09-28 11:40:00,28.95,28.95,28.92,28.92,140572.27053805106,9.545,9.545,9.5351,9.5351,140572.2705
2005-09-28 11:45:00,28.92,28.92,28.87,28.87,113573.46937121903,9.5351,9.5351,9.5186,9.5186,113573.4694
2005-09-28 11:50:00,28.87,28.98,28.86,28.91,76868.4876196168,9.5186,9.5549,9.5153,9.5318,76868.4876
2005-09-28 11:55:00,28.92,28.93,28.91,28.92,46968.9888067615,9.5351,9.5384,9.5318,9.5351,46968.9888
2005-09-28 12:00:00,28.92,28.92,28.9,28.91,114689.1223119972,9.5351,9.5351,9.5285,9.5318,114689.1223
2005-09-28 12:05:00,28.91,28.91,28.86,28.86,65823.5235059128,9.5318,9.5318,9.5153,9.5153,65823.5235
2005-09-28 12:10:00,28.86,28.86,28.8,28.83,98623.71996479138,9.5153,9.5153,9.4955,9.5054,98623.72
2005-09-28 12:15:00,28.84,28.84,28.8,28.84,59352.73644939934,9.5087,9.5087,9.4955,9.5087,59352.7364
2005-09-28 12:20:00,28.83,28.86,28.82,28.85,69170.48232824735,9.5054,9.5153,9.5021,9.512,69170.4823
2005-09-28 12:25:00,28.85,28.86,28.83,28.85,36704.98175160222,9.512,9.5153,9.5054,9.512,36704.9818
2005-09-28 12:30:00,28.85,28.86,28.83,28.84,62588.12997765606,9.512,9.5153,9.5054,9.5087,62588.13
2005-09-28 12:35:00,28.84,28.85,28.84,28.84,53774.47174550842,9.5087,9.512,9.5087,9.5087,53774.4717
2005-09-28 12:40:00,28.84,28.85,28.81,28.84,54666.99409813097,9.5087,9.512,9.4988,9.5087,54666.9941
2005-09-28 12:45:00,28.83,28.86,28.83,28.85,69282.04762232516,9.5054,9.5153,9.5054,9.512,69282.0476
2005-09-28 12:50:00,28.86,28.87,28.82,28.86,56340.473509298245,9.5153,9.5186,9.5021,9.5153,56340.4735
2005-09-28 12:55:00,28.86,28.86,28.82,28.83,33915.84939965676,9.5153,9.5153,9.5021,9.5054,33915.8494
2005-09-28 13:00:00,28.82,28.83,28.78,28.8,61695.60762503352,9.5021,9.5054,9.4889,9.4955,61695.6076
2005-09-28 13:05:00,28.8,28.8,28.76,28.77,55559.51645075352,9.4955,9.4955,9.4823,9.4856,55559.5165
2005-09-28 13:10:00,28.77,28.77,28.73,28.74,57790.82233230988,9.4856,9.4856,9.4724,9.4757,57790.8223
2005-09-28 13:15:00,28.74,28.77,28.72,28.75,116585.73231132011,9.4757,9.4856,9.4691,9.479,116585.7323
2005-09-28 13:20:00,28.75,28.83,28.75,28.78,91929.80232012228,9.479,9.5054,9.479,9.4889,91929.8023
2005-09-28 13:25:00,28.79,28.82,28.78,28.79,177835.07876004238,9.4922,9.5021,9.4889,9.4922,177835.0788
2005-09-28 13:30:00,28.78,28.81,28.74,28.75,98735.2852588692,9.4889,9.4988,9.4757,9.479,98735.2853
2005-09-28 13:35:00,28.74,28.78,28.74,28.78,79434.48938340663,9.4757,9.4889,9.4757,9.4889,79434.4894
2005-09-28 13:40:00,28.78,28.82,28.77,28.8,171698.98758576237,9.4889,9.5021,9.4856,9.4955,171698.9876
2005-09-28 13:45:00,28.8,28.81,28.77,28.77,61695.60762503352,9.4955,9.4988,9.4856,9.4856,61695.6076
2005-09-28 13:50:00,28.77,28.83,28.77,28.82,51766.296452107694,9.4856,9.5054,9.4856,9.5021,51766.2965
2005-09-28 13:55:00,28.82,28.82,28.79,28.81,21755.23234517457,9.5021,9.5021,9.4922,9.4988,21755.2323
2005-09-28 14:00:00,28.8,28.84,28.8,28.82,38601.59175092513,9.4955,9.5087,9.4955,9.5021,38601.5918
2005-09-28 14:05:00,28.82,28.82,28.77,28.77,64596.30527105679,9.5021,9.5021,9.4856,9.4856,64596.3053
2005-09-28 14:10:00,28.78,28.82,28.76,28.8,126291.91289609032,9.4889,9.5021,9.4823,9.4955,126291.9129
2005-09-28 14:15:00,28.79,28.8,28.78,28.78,26552.53999052076,9.4922,9.4955,9.4889,9.4889,26552.54
2005-09-28 14:20:00,28.78,28.88,28.78,28.85,134770.8752460045,9.4889,9.5219,9.4889,9.512,134770.8752
2005-09-28 14:25:00,28.84,28.89,28.84,28.88,95053.63055430118,9.5087,9.5252,9.5087,9.5219,95053.6306
2005-09-28 14:30:00,28.87,28.88,28.84,28.85,99627.80761149172,9.5186,9.5219,9.5087,9.512,99627.8076
2005-09-28 14:35:00,28.84,28.86,28.83,28.84,39605.6793976255,9.5087,9.5153,9.5054,9.5087,39605.6794
2005-09-28 14:40:00,28.86,28.86,28.83,28.85,64819.43585921243,9.5153,9.5153,9.5054,9.512,64819.4359
2005-09-28 14:45:00,28.85,28.86,28.83,28.84,32688.63116480076,9.512,9.5153,9.5054,9.5087,32688.6312
2005-09-28 14:50:00,28.85,28.86,28.84,28.85,57790.82233230988,9.512,9.5153,9.5087,9.512,57790.8223
2005-09-28 14:55:00,28.86,28.87,28.84,28.86,64484.73997697898,9.5153,9.5186,9.5087,9.5153,64484.74
2005-09-28 15:00:00,28.85,28.87,28.84,28.86,123949.04172045612,9.512,9.5186,9.5087,9.5153,123949.0417
2005-09-28 15:05:00,28.86,28.89,28.84,28.86,44068.29116073823,9.5153,9.5252,9.5087,9.5153,44068.2912
2005-09-28 15:10:00,28.86,28.89,28.85,28.87,91148.84526157756,9.5153,9.5252,9.512,9.5186,91148.8453
2005-09-28 15:15:00,28.88,28.94,28.87,28.92,135551.83230454923,9.5219,9.5417,9.5186,9.5351,135551.8323
2005-09-28 15:20:00,28.92,28.93,28.91,28.92,90814.14937934407,9.5351,9.5384,9.5318,9.5351,90814.1494
2005-09-28 15:25:00,28.92,28.99,28.92,28.98,211862.49345377696,9.5351,9.5581,9.5351,9.5549,211862.4935
2005-09-28 15:30:00,28.98,29.05,28.98,29.05,258719.91696646065,9.5549,9.5779,9.5549,9.5779,258719.917
2005-09-28 15:35:00,29.05,29.07,29.02,29.02,210969.9711011544,9.5779,9.5845,9.568,9.568,210969.9711
2005-09-28 15:40:00,29.02,29.02,28.99,29.01,191557.609931614,9.568,9.568,9.5581,9.5647,191557.6099
2005-09-28 15:45:00,29.01,29.02,28.97,29.01,150836.27759321034,9.5647,9.568,9.5516,9.5647,150836.2776
2005-09-28 15:50:00,29.01,29.02,29.0,29.0,215655.7134524228,9.5647,9.568,9.5614,9.5614,215655.7135
2005-09-28 15:55:00,29.04,29.09,29.02,29.05,377760.0857474928,9.5746,9.5911,9.568,9.5779,377760.0857
2005-09-29 09:30:00,28.95,28.99,28.95,28.96,217217.62756951223,9.545,9.5581,9.545,9.5483,217217.6276
2005-09-29 09:35:00,28.95,28.96,28.83,28.86,64150.04409474552,9.545,9.5483,9.5054,9.5153,64150.0441
2005-09-29 09:40:00,28.87,28.87,28.82,28.84,72071.17997427062,9.5186,9.5186,9.5021,9.5087,72071.18
2005-09-29 09:45:00,28.85,28.85,28.79,28.8,78876.66291301754,9.512,9.512,9.4922,9.4955,78876.6629
2005-09-29 09:50:00,28.82,28.88,28.81,28.88,103532.5929042154,9.5021,9.5219,9.4988,9.5219,103532.5929
2005-09-29 09:55:00,28.88,28.89,28.82,28.83,105094.50702130485,9.5219,9.5252,9.5021,9.5054,105094.507
2005-09-29 10:00:00,28.83,28.84,28.8,28.84,69616.74350455862,9.5054,9.5087,9.4955,9.5087,69616.7435
2005-09-29 10:05:00,28.84,28.87,28.84,28.86,62699.695271733886,9.5087,9.5186,9.5087,9.5153,62699.6953
2005-09-29 10:10:00,28.87,28.87,28.81,28.83,49534.99057055132,9.5186,9.5186,9.4988,9.5054,49534.9906
2005-09-29 10:15:00,28.83,28.88,28.82,28.87,54443.86350997533,9.5054,9.5219,9.5021,9.5186,54443.8635
2005-09-29 10:20:00,28.87,28.87,28.85,28.86,27221.931754987665,9.5186,9.5186,9.512,9.5153,27221.9318
2005-09-29 10:25:00,28.87,28.93,28.86,28.91,119486.4299573434,9.5186,9.5384,9.5153,9.5318,119486.43
2005-09-29 10:30:00,28.91,28.92,28.87,28.9,58237.08350862115,9.5318,9.5351,9.5186,9.5285,58237.0835
2005-09-29 10:35:00,28.9,28.95,28.88,28.92,113461.9040771412,9.5285,9.545,9.5219,9.5351,113461.9041
2005-09-29 10:40:00,28.93,28.93,28.92,28.92,37597.50410422477,9.5384,9.5384,9.5351,9.5351,37597.5041
2005-09-29 10:45:00,28.92,28.93,28.85,28.85,79880.7505597179,9.5351,9.5384,9.512,9.512,79880.7506
2005-09-29 10:50:00,28.85,28.87,28.84,28.86,59575.86703755497,9.512,9.5186,9.5087,9.5153,59575.867
2005-09-29 10:55:00,28.86,28.89,28.84,28.85,93380.15114313392,9.5153,9.5252,9.5087,9.512,93380.1511
2005-09-29 11:00:00,28.85,28.86,28.83,28.84,99850.93819964738,9.512,9.5153,9.5054,9.5087,99850.9382
2005-09-29 11:05:00,28.84,28.84,28.79,28.8,117478.25466394267,9.5087,9.5087,9.4922,9.4955,117478.2547
2005-09-29 11:10:00,28.81,28.83,28.79,28.83,95499.89173061246,9.4988,9.5054,9.4922,9.5054,95499.8917
2005-09-29 11:15:00,28.83,28.83,28.8,28.82,79769.18526564009,9.5054,9.5054,9.4955,9.5021,79769.1853
2005-09-29 11:20:00,28.82,28.84,28.81,28.84,93045.45526090046,9.5021,9.5087,9.4988,9.5087,93045.4553
2005-09-29 11:25:00,28.84,28.84,28.81,28.82,64261.60938882334,9.5087,9.5087,9.4988,9.5021,64261.6094
2005-09-29 11:30:00,28.82,28.82,28.78,28.8,88582.84349778773,9.5021,9.5021,9.4889,9.4955,88582.8435
2005-09-29 11:35:00,28.8,28.84,28.8,28.84,63815.348212512064,9.4955,9.5087,9.4955,9.5087,63815.3482
2005-09-29 11:40:00,28.84,28.89,28.84,28.89,85459.01526360882,9.5087,9.5252,9.5087,9.5252,85459.0153
2005-09-29 11:45:00,28.88,28.97,28.88,28.97,117143.55878170922,9.5219,9.5516,9.5219,9.5516,117143.5588
2005-09-29 11:50:00,28.97,29.13,28.96,29.05,270545.83813870937,9.5516,9.6043,9.5483,9.5779,270545.8381
2005-09-29 11:55:00,29.04,29.11,29.04,29.11,157753.32582603508,9.5746,9.5977,9.5746,9.5977,157753.3258
2005-09-29 12:00:00,29.1,29.11,28.98,29.07,187541.25934481257,9.5944,9.5977,9.5549,9.5845,187541.2593
2005-09-29 12:05:00,29.07,29.08,29.03,29.04,51989.42704026333,9.5845,9.5878,9.5713,9.5746,51989.427
2005-09-29 12:10:00,29.04,29.04,29.02,29.02,49088.72939424005,9.5746,9.5746,9.568,9.568,49088.7294
2005-09-29 12:15:00,29.04,29.04,28.97,29.04,74860.31232621608,9.5746,9.5746,9.5516,9.5746,74860.3123
2005-09-29 12:20:00,29.04,29.06,29.02,29.02,61918.73821318916,9.5746,9.5812,9.568,9.568,61918.7382
2005-09-29 12:25:00,29.03,29.05,29.01,29.05,42841.07292588223,9.5713,9.5779,9.5647,9.5779,42841.0729
2005-09-29 12:30:00,29.04,29.06,29.02,29.03,48754.033512006594,9.5746,9.5812,9.568,9.5713,48754.0335
2005-09-29 12:35:00,29.04,29.06,29.04,29.06,49534.99057055132,9.5746,9.5812,9.5746,9.5812,49534.9906
2005-09-29 12:40:00,29.06,29.1,29.04,29.1,41613.85469102622,9.5812,9.5944,9.5746,9.5944,41613.8547
2005-09-29 12:45:00,29.1,29.1,29.05,29.06,37151.242927913496,9.5944,9.5944,9.5779,9.5812,37151.2429
2005-09-29 12:50:00,29.05,29.08,29.03,29.04,42617.94233772659,9.5779,9.5878,9.5713,9.5746,42617.9423
2005-09-29 12:55:00,29.03,29.04,29.01,29.02,41279.15880879277,9.5713,9.5746,9.5647,9.568,41279.1588
2005-09-29 13:00:00,29.02,29.06,28.99,29.06,60022.12821386624,9.568,9.5812,9.5581,9.5812,60022.1282
2005-09-29 13:05:00,29.05,29.06,28.99,28.99,71513.35350388153,9.5779,9.5812,9.5581,9.5581,71513.3535
2005-09-29 13:10:00,29.0,29.03,28.96,29.03,109445.55349033976,9.5614,9.5713,9.5483,9.5713,109445.5535
2005-09-29 13:15:00,29.03,29.1,29.02,29.1,95165.195848379,9.5713,9.5944,9.568,9.5944,95165.1958
2005-09-29 13:20:00,29.09,29.11,29.08,29.1,124172.17230861176,9.5911,9.5977,9.5878,9.5944,124172.1723
2005-09-29 13:25:00,29.1,29.11,29.08,29.09,81665.79526496299,9.5944,9.5977,9.5878,9.5911,81665.7953
2005-09-29 13:30:00,29.1,29.14,29.09,29.13,147824.01465310925,9.5944,9.6076,9.5911,9.6043,147824.0147
2005-09-29 13:35:00,29.13,29.14,29.07,29.08,52212.55762841897,9.6043,9.6076,9.5845,9.5878,52212.5576
2005-09-29 13:40:00,29.08,29.1,29.06,29.06,104982.94172722702,9.5878,9.5944,9.5812,9.5812,104982.9417
2005-09-29 13:45:00,29.06,29.08,29.0,29.06,129192.6105421136,9.5812,9.5878,9.5614,9.5812,129192.6105
2005-09-29 13:50:00,29.06,29.07,29.03,29.07,46411.162336372414,9.5812,9.5845,9.5713,9.5845,46411.1623
2005-09-29 13:55:00,29.06,29.08,29.03,29.08,43398.89939627132,9.5812,9.5878,9.5713,9.5878,43398.8994
2005-09-29 14:00:00,29.07,29.2,29.06,29.16,128857.91465988012,9.5845,9.6274,9.5812,9.6142,128857.9147
2005-09-29 14:05:00,29.18,29.2,29.16,29.16,139456.61759727288,9.6208,9.6274,9.6142,9.6142,139456.6176
2005-09-29 14:10:00,29.17,29.19,29.14,29.15,107883.63937325028,9.6175,9.6241,9.6076,9.6109,107883.6394
2005-09-29 14:15:00,29.15,29.15,29.11,29.14,86016.8417339979,9.6109,9.6109,9.5977,9.6076,86016.8417
2005-09-29 14:20:00,29.13,29.14,29.1,29.11,107995.20466732811,9.6043,9.6076,9.5944,9.5977,107995.2047
2005-09-29 14:25:00,29.12,29.14,29.1,29.14,70620.83115125899,9.601,9.6076,9.5944,9.6076,70620.8312
2005-09-29 14:30:00,29.15,29.15,29.13,29.14,54778.55939220879,9.6109,9.6109,9.6043,9.6076,54778.5594
2005-09-29 14:35:00,29.14,29.15,29.11,29.13,63257.521742122975,9.6076,9.6109,9.5977,9.6043,63257.5217
2005-09-29 14:40:00,29.13,29.21,29.13,29.15,129081.04524803578,9.6043,9.6307,9.6043,9.6109,129081.0452
2005-09-29 14:45:00,29.15,29.18,29.14,29.17,49311.85998239569,9.6109,9.6208,9.6076,9.6175,49311.86
2005-09-29 14:50:00,29.17,29.18,29.14,29.17,71624.91879795936,9.6175,9.6208,9.6076,9.6175,71624.9188
2005-09-29 14:55:00,29.16,29.18,29.15,29.15,62141.86880134479,9.6142,9.6208,9.6109,9.6109,62141.8688
2005-09-29 15:00:00,29.15,29.16,29.13,29.15,105540.76819761613,9.6109,9.6142,9.6043,9.6109,105540.7682
2005-09-29 15:05:00,29.15,29.21,29.15,29.21,150613.1470050547,9.6109,9.6307,9.6109,9.6307,150613.147
2005-09-29 15:10:00,29.2,29.21,29.16,29.17,96838.67525954627,9.6274,9.6307,9.6142,9.6175,96838.6753
2005-09-29 15:15:00,29.16,29.18,29.16,29.17,124618.43348492304,9.6142,9.6208,9.6142,9.6175,124618.4335
2005-09-29 15:20:00,29.18,29.24,29.17,29.24,143696.09877222998,9.6208,9.6406,9.6175,9.6406,143696.0988
2005-09-29 15:25:00,29.24,29.25,29.22,29.25,117366.68936986483,9.6406,9.6439,9.634,9.6439,117366.6894
2005-09-29 15:30:00,29.24,29.25,29.19,29.19,118482.34231064304,9.6406,9.6439,9.6241,9.6241,118482.3423
2005-09-29 15:35:00,29.2,29.2,29.19,29.19,80996.40350049609,9.6274,9.6274,9.6241,9.6241,80996.4035
2005-09-29 15:40:00,29.2,29.22,29.18,29.21,137894.7034801834,9.6274,9.634,9.6208,9.6307,137894.7035
2005-09-29 15:45:00,29.21,29.22,29.2,29.2,99850.93819964738,9.6307,9.634,9.6274,9.6274,99850.9382
2005-09-29 15:50:00,29.21,29.24,29.18,29.21,187987.52052112384,9.6307,9.6406,9.6208,9.6307,187987.5205
2005-09-29 15:55:00,29.21,29.21,29.16,29.17,303569.1651857436,9.6307,9.6307,9.6142,9.6175,303569.1652
2005-09-30 09:30:00,29.24,29.25,29.14,29.15,264967.5734348185,9.6406,9.6439,9.6076,9.6109,264967.5734
2005-09-30 09:35:00,29.15,29.17,29.13,29.16,52435.6882165746,9.6109,9.6175,9.6043,9.6142,52435.6882
2005-09-30 09:40:00,29.14,29.17,29.07,29.1,148493.40641757616,9.6076,9.6175,9.5845,9.5944,148493.4064
2005-09-30 09:45:00,29.1,29.13,29.07,29.1,76533.79173738335,9.5944,9.6043,9.5845,9.5944,76533.7917
2005-09-30 09:50:00,29.11,29.15,29.08,29.14,93603.28173128956,9.5977,9.6109,9.5878,9.6076,93603.2817
2005-09-30 09:55:00,29.13,29.22,29.13,29.22,157083.93406156817,9.6043,9.634,9.6043,9.634,157083.9341
2005-09-30 10:00:00,29.21,29.22,29.13,29.15,148270.2758294205,9.6307,9.634,9.6043,9.6109,148270.2758
2005-09-30 10:05:00,29.14,29.14,29.1,29.13,55113.25527444224,9.6076,9.6076,9.5944,9.6043,55113.2553
2005-09-30 10:10:00,29.11,29.14,29.08,29.09,73633.09409136008,9.5977,9.6076,9.5878,9.5911,73633.0941
2005-09-30 10:15:00,29.09,29.11,29.08,29.11,50762.208805407325,9.5911,9.5977,9.5878,9.5977,50762.2088
2005-09-30 10:20:00,29.1,29.14,29.1,29.12,36816.54704568004,9.5944,9.6076,9.5944,9.601,36816.547
2005-09-30 10:25:00,29.13,29.15,29.12,29.13,46522.72763045023,9.6043,9.6109,9.601,9.6043,46522.7276
2005-09-30 10:30:00,29.14,29.15,29.11,29.13,48419.337629773145,9.6076,9.6109,9.5977,9.6043,48419.3376
2005-09-30 10:35:00,29.13,29.13,29.08,29.11,34362.11057596804,9.6043,9.6043,9.5878,9.5977,34362.1106
2005-09-30 10:40:00,29.1,29.11,29.09,29.1,29564.80293062185,9.5944,9.5977,9.5911,9.5944,29564.8029
2005-09-30 10:45:00,29.1,29.13,29.1,29.1,58013.95292046552,9.5944,9.6043,9.5944,9.5944,58013.9529
2005-09-30 10:50:00,29.1,29.11,29.09,29.1,24655.929991197845,9.5944,9.5977,9.5911,9.5944,24655.93
2005-09-30 10:55:00,29.1,29.1,29.08,29.09,45072.3788074386,9.5944,9.5944,9.5878,9.5911,45072.3788
2005-09-30 11:00:00,29.08,29.08,29.04,29.04,71178.65762164808,9.5878,9.5878,9.5746,9.5746,71178.6576
2005-09-30 11:05:00,29.05,29.05,29.02,29.04,57232.99586192079,9.5779,9.5779,9.568,9.5746,57232.9959
2005-09-30 11:10:00,29.04,29.1,29.03,29.1,27779.75822537676,9.5746,9.5944,9.5713,9.5944,27779.7582
2005-09-30 11:15:00,29.1,29.12,29.1,29.1,36481.85116344658,9.5944,9.601,9.5944,9.5944,36481.8512
2005-09-30 11:20:00,29.1,29.13,29.1,29.1,192115.4364020031,9.5944,9.6043,9.5944,9.5944,192115.4364
2005-09-30 11:25:00,29.1,29.11,29.1,29.1,61695.60762503352,9.5944,9.5977,9.5944,9.5944,61695.6076
2005-09-30 11:30:00,29.1,29.11,29.1,29.1,49869.68645278478,9.5944,9.5977,9.5944,9.5944,49869.6865
2005-09-30 11:35:00,29.1,29.1,29.08,29.08,60691.51997833316,9.5944,9.5944,9.5878,9.5878,60691.52
2005-09-30 11:40:00,29.08,29.11,29.08,29.1,86239.97232215354,9.5878,9.5977,9.5878,9.5944,86239.9723
2005-09-30 11:45:00,29.1,29.1,29.09,29.1,57344.56115599861,9.5944,9.5944,9.5911,9.5944,57344.5612
2005-09-30 11:50:00,29.09,29.09,29.06,29.06,34696.80645820149,9.5911,9.5911,9.5812,9.5812,34696.8065
2005-09-30 11:55:00,29.06,29.06,29.04,29.06,34138.9799878124,9.5812,9.5812,9.5746,9.5812,34138.98
2005-09-30 12:00:00,29.06,29.06,29.04,29.06,26664.10528459857,9.5812,9.5812,9.5746,9.5812,26664.1053
2005-09-30 12:05:00,29.05,29.06,29.04,29.06,26887.23587275421,9.5779,9.5812,9.5746,9.5812,26887.2359
2005-09-30 12:10:00,29.05,29.05,29.03,29.03,28560.715283921483,9.5779,9.5779,9.5713,9.5713,28560.7153
2005-09-30 12:15:00,29.03,29.04,29.01,29.04,50539.07821725169,9.5713,9.5746,9.5647,9.5746,50539.0782
2005-09-30 12:20:00,29.04,29.06,29.04,29.06,34250.54528189022,9.5746,9.5812,9.5746,9.5812,34250.5453
2005-09-30 12:25:00,29.06,29.08,29.05,29.05,47973.07645346187,9.5812,9.5878,9.5779,9.5779,47973.0765
2005-09-30 12:30:00,29.06,29.09,29.05,29.09,34027.41469373458,9.5812,9.5911,9.5779,9.5911,34027.4147
2005-09-30 12:35:00,29.08,29.09,29.05,29.06,31796.108812178216,9.5878,9.5911,9.5779,9.5812,31796.1088
2005-09-30 12:40:00,29.08,29.09,29.06,29.08,18408.27352284002,9.5878,9.5911,9.5812,9.5878,18408.2735
2005-09-30 12:45:00,29.08,29.08,29.05,29.06,18631.404110995656,9.5878,9.5878,9.5779,9.5812,18631.4041
2005-09-30 12:50:00,29.05,29.09,29.05,29.05,22313.05881556366,9.5779,9.5911,9.5779,9.5779,22313.0588
2005-09-30 12:55:00,29.04,29.06,29.04,29.04,25102.19116750912,9.5746,9.5812,9.5746,9.5746,25102.1912
2005-09-30 13:00:00,29.05,29.07,29.04,29.05,23651.84234449748,9.5779,9.5845,9.5746,9.5779,23651.8423
2005-09-30 13:05:00,29.05,29.09,29.04,29.08,63592.21762435643,9.5779,9.5911,9.5746,9.5878,63592.2176
2005-09-30 13:10:00,29.07,29.09,29.06,29.07,32800.19645887858,9.5845,9.5911,9.5812,9.5845,32800.1965
2005-09-30 13:15:00,29.07,29.1,29.06,29.09,41948.55057325968,9.5845,9.5944,9.5812,9.5911,41948.5506
2005-09-30 13:20:00,29.1,29.1,29.09,29.1,32353.93528256731,9.5944,9.5944,9.5911,9.5944,32353.9353
2005-09-30 13:25:00,29.09,29.1,29.09,29.1,27556.62763722112,9.5911,9.5944,9.5911,9.5944,27556.6276
2005-09-30 13:30:00,29.1,29.15,29.1,29.15,87801.886439243,9.5944,9.6109,9.5944,9.6109,87801.8864
2005-09-30 13:35:00,29.14,29.16,29.14,29.15,33915.84939965676,9.6076,9.6142,9.6076,9.6109,33915.8494
2005-09-30 13:40:00,29.16,29.16,29.14,29.15,39828.80998578113,9.6142,9.6142,9.6076,9.6109,39828.81
2005-09-30 13:45:00,29.15,29.16,29.14,29.15,42060.115867337496,9.6109,9.6142,9.6076,9.6109,42060.1159
2005-09-30 13:50:00,29.15,29.18,29.13,29.18,219337.3681569908,9.6109,9.6208,9.6043,9.6208,219337.3682
2005-09-30 13:55:00,29.18,29.21,29.17,29.19,72517.4411505819,9.6208,9.6307,9.6175,9.6241,72517.4412
2005-09-30 14:00:00,29.19,29.2,29.18,29.2,68947.3517400917,9.6241,9.6274,9.6208,9.6274,68947.3517
2005-09-30 14:05:00,29.19,29.22,29.19,29.21,59687.4323316328,9.6241,9.634,9.6241,9.6307,59687.4323
2005-09-30 14:10:00,29.22,29.25,29.2,29.25,207846.14286697548,9.634,9.6439,9.6274,9.6439,207846.1429
2005-09-30 14:15:00,29.25,29.3,29.24,29.28,108329.90054956156,9.6439,9.6604,9.6406,9.6538,108329.9005
2005-09-30 14:20:00,29.28,29.3,29.27,29.29,88694.40879186554,9.6538,9.6604,9.6505,9.6571,88694.4088
2005-09-30 14:25:00,29.28,29.32,29.28,29.31,106767.98643247211,9.6538,9.667,9.6538,9.6637,106767.9864
2005-09-30 14:30:00,29.32,29.34,29.31,29.34,37485.93881014695,9.667,9.6735,9.6637,9.6735,37485.9388
2005-09-30 14:35:00,29.33,29.35,29.32,29.34,64373.17468290116,9.6702,9.6768,9.667,9.6735,64373.1747
2005-09-30 14:40:00,29.34,29.34,29.29,29.32,48642.46821792878,9.6735,9.6735,9.6571,9.667,48642.4682
2005-09-30 14:45:00,29.32,29.33,29.3,29.3,67273.87232892444,9.667,9.6702,9.6604,9.6604,67273.8723
2005-09-30 14:50:00,29.3,29.31,29.26,29.27,50427.51292317387,9.6604,9.6637,9.6472,9.6505,50427.5129
2005-09-30 14:55:00,29.26,29.27,29.25,29.27,52100.99233434114,9.6472,9.6505,9.6439,9.6505,52100.9923
2005-09-30 15:00:00,29.26,29.27,29.24,29.27,86797.79879254264,9.6472,9.6505,9.6406,9.6505,86797.7988
2005-09-30 15:05:00,29.27,29.27,29.27,29.27,58013.95292046552,9.6505,9.6505,9.6505,9.6505,58013.9529
2005-09-30 15:10:00,29.27,29.28,29.27,29.27,80438.577030107,9.6505,9.6538,9.6505,9.6505,80438.577
2005-09-30 15:15:00,29.27,29.27,29.27,29.27,78318.83644262845,9.6505,9.6505,9.6505,9.6505,78318.8364
2005-09-30 15:20:00,29.27,29.27,29.25,29.26,97842.76290624664,9.6505,9.6505,9.6439,9.6472,97842.7629
2005-09-30 15:25:00,29.26,29.26,29.23,29.23,113573.46937121903,9.6472,9.6472,9.6373,9.6373,113573.4694
2005-09-30 15:30:00,29.23,29.23,29.16,29.21,128634.7840717245,9.6373,9.6373,9.6142,9.6307,128634.7841
2005-09-30 15:35:00,29.22,29.24,29.2,29.21,157530.19523787944,9.634,9.6406,9.6274,9.6307,157530.1952
2005-09-30 15:40:00,29.2,29.21,29.16,29.19,216771.36639320097,9.6274,9.6307,9.6142,9.6241,216771.3664
2005-09-30 15:45:00,29.19,29.21,29.18,29.2,125287.82524938996,9.6241,9.6307,9.6208,9.6274,125287.8252
2005-09-30 15:50:00,29.19,29.26,29.19,29.26,216994.49698135653,9.6241,9.6472,9.6241,9.6472,216994.497
2005-09-30 15:55:00,29.26,29.3,29.23,29.29,350203.45811027166,9.6472,9.6604,9.6373,9.6571,350203.4581
2005-10-03 09:30:00,29.21,29.23,29.14,29.17,203271.9658097849,9.6307,9.6373,9.6076,9.6175,203271.9658
2005-10-03 09:35:00,29.18,29.27,29.16,29.26,120825.21348627722,9.6208,9.6505,9.6142,9.6472,120825.2135
2005-10-03 09:40:00,29.25,29.28,29.23,29.24,121606.17054482194,9.6439,9.6538,9.6373,9.6406,121606.1705
2005-10-03 09:45:00,29.25,29.31,29.18,29.3,101524.41761081463,9.6439,9.6637,9.6208,9.6604,101524.4176
2005-10-03 09:50:00,29.31,29.33,29.28,29.31,101301.28702265902,9.6637,9.6702,9.6538,9.6637,101301.287
2005-10-03 09:55:00,29.31,29.34,29.29,29.31,95388.32643653464,9.6637,9.6735,9.6571,9.6637,95388.3264
2005-10-03 10:00:00,29.32,29.38,29.31,29.35,186871.8675803457,9.667,9.6867,9.6637,9.6768,186871.8676
2005-10-03 10:05:00,29.35,29.36,29.27,29.31,175492.2075844082,9.6768,9.6801,9.6505,9.6637,175492.2076
2005-10-03 10:10:00,29.31,29.36,29.29,29.36,147489.3187708758,9.6637,9.6801,9.6571,9.6801,147489.3188
2005-10-03 10:15:00,29.35,29.36,29.31,29.32,140795.4011262067,9.6768,9.6801,9.6637,9.667,140795.4011
2005-10-03 10:20:00,29.33,29.36,29.31,29.31,116362.60172316448,9.6702,9.6801,9.6637,9.6637,116362.6017
2005-10-03 10:25:00,29.31,29.32,29.28,29.31,139345.05230319506,9.6637,9.667,9.6538,9.6637,139345.0523
2005-10-03 10:30:00,29.31,29.32,29.28,29.3,153513.844651078,9.6637,9.667,9.6538,9.6604,153513.8447
2005-10-03 10:35:00,29.3,29.34,29.25,29.27,179508.55817120965,9.6604,9.6735,9.6439,9.6505,179508.5582
2005-10-03 10:40:00,29.26,29.27,29.2,29.22,56005.77762706479,9.6472,9.6505,9.6274,9.634,56005.7776
2005-10-03 10:45:00,29.22,29.24,29.21,29.24,29453.237636544032,9.634,9.6406,9.6307,9.6406,29453.2376
2005-10-03 10:50:00,29.24,29.26,29.22,29.24,35143.067634512765,9.6406,9.6472,9.634,9.6406,35143.0676
2005-10-03 10:55:00,29.24,29.25,29.16,29.16,83450.8399702081,9.6406,9.6439,9.6142,9.6142,83450.84
2005-10-03 11:00:00,29.17,29.23,29.16,29.21,77984.140560395,9.6175,9.6373,9.6142,9.6307,77984.1406
2005-10-03 11:05:00,29.22,29.24,29.19,29.19,46188.03174821677,9.634,9.6406,9.6241,9.6241,46188.0317
2005-10-03 11:10:00,29.19,29.23,29.19,29.21,35366.1982226684,9.6241,9.6373,9.6241,9.6307,35366.1982
2005-10-03 11:15:00,29.21,29.26,29.21,29.25,59352.73644939934,9.6307,9.6472,9.6307,9.6439,59352.7364
2005-10-03 11:20:00,29.24,29.26,29.22,29.22,35254.63292859058,9.6406,9.6472,9.634,9.634,35254.6329
2005-10-03 11:25:00,29.22,29.23,29.2,29.23,93937.977613523,9.634,9.6373,9.6274,9.6373,93937.9776
2005-10-03 11:30:00,29.22,29.24,29.2,29.21,42617.94233772659,9.634,9.6406,9.6274,9.6307,42617.9423
2005-10-03 11:35:00,29.2,29.21,29.18,29.18,62364.99938950043,9.6274,9.6307,9.6208,9.6208,62364.9994
2005-10-03 11:40:00,29.18,29.18,29.16,29.17,55559.51645075352,9.6208,9.6208,9.6142,9.6175,55559.5165
2005-10-03 11:45:00,29.17,29.18,29.17,29.17,29006.97646023276,9.6175,9.6208,9.6175,9.6175,29006.9765
2005-10-03 11:50:00,29.18,29.18,29.17,29.18,36147.15528121313,9.6208,9.6208,9.6175,9.6208,36147.1553
2005-10-03 11:55:00,29.18,29.18,29.15,29.16,98065.89349440228,9.6208,9.6208,9.6109,9.6142,98065.8935
2005-10-03 12:00:00,29.15,29.16,29.13,29.13,78095.7058544728,9.6109,9.6142,9.6043,9.6043,78095.7059
2005-10-03 12:05:00,29.13,29.14,29.12,29.12,56005.77762706479,9.6043,9.6076,9.601,9.601,56005.7776
2005-10-03 12:10:00,29.12,29.15,29.12,29.14,76756.922325539,9.601,9.6109,9.601,9.6076,76756.9223
2005-10-03 12:15:00,29.14,29.15,29.11,29.11,46299.5970422946,9.6076,9.6109,9.5977,9.5977,46299.597
2005-10-03 12:20:00,29.11,29.12,29.09,29.1,37485.93881014695,9.5977,9.601,9.5911,9.5944,37485.9388
2005-10-03 12:25:00,29.1,29.11,29.09,29.09,40721.33233840368,9.5944,9.5977,9.5911,9.5911,40721.3323
2005-10-03 12:30:00,29.09,29.1,29.08,29.08,29676.36822469967,9.5911,9.5944,9.5878,9.5878,29676.3682
2005-10-03 12:35:00,29.07,29.07,29.0,29.0,87020.92938069828,9.5845,9.5845,9.5614,9.5614,87020.9294
2005-10-03 12:40:00,29.01,29.01,29.0,29.01,53886.03703958624,9.5647,9.5647,9.5614,9.5647,53886.037
2005-10-03 12:45:00,29.01,29.01,28.97,28.98,102082.24408120374,9.5647,9.5647,9.5516,9.5549,102082.2441
2005-10-03 12:50:00,28.98,29.01,28.97,29.0,69282.04762232516,9.5549,9.5647,9.5516,9.5614,69282.0476
2005-10-03 12:55:00,29.0,29.01,28.97,28.99,67050.7417407688,9.5614,9.5647,9.5516,9.5581,67050.7417
2005-10-03 13:00:00,28.99,29.01,28.99,29.01,49646.55586462915,9.5581,9.5647,9.5581,9.5647,49646.5559
2005-10-03 13:05:00,29.01,29.03,29.0,29.02,45741.7705719055,9.5647,9.5713,9.5614,9.568,45741.7706
2005-10-03 13:10:00,29.02,29.06,29.01,29.05,62364.99938950043,9.568,9.5812,9.5647,9.5779,62364.9994
2005-10-03 13:15:00,29.05,29.09,29.03,29.09,63703.78291843425,9.5779,9.5911,9.5713,9.5911,63703.7829
2005-10-03 13:20:00,29.09,29.12,29.08,29.1,66939.17644669098,9.5911,9.601,9.5878,9.5944,66939.1764
2005-10-03 13:25:00,29.1,29.1,29.04,29.05,33915.84939965676,9.5944,9.5944,9.5746,9.5779,33915.8494
2005-10-03 13:30:00,29.04,29.06,29.01,29.02,61472.477036877885,9.5746,9.5812,9.5647,9.568,61472.477
2005-10-03 13:35:00,29.02,29.03,29.01,29.03,56452.03880337606,9.568,9.5713,9.5647,9.5713,56452.0388
2005-10-03 13:40:00,29.03,29.05,29.02,29.04,56452.03880337606,9.5713,9.5779,9.568,9.5746,56452.0388
2005-10-03 13:45:00,29.05,29.05,29.03,29.04,62811.2605658117,9.5779,9.5779,9.5713,9.5746,62811.2606
2005-10-03 13:50:00,29.04,29.07,29.03,29.07,47080.55410083932,9.5746,9.5845,9.5713,9.5845,47080.5541
2005-10-03 13:55:00,29.07,29.12,29.06,29.11,85012.75408729754,9.5845,9.601,9.5812,9.5977,85012.7541
2005-10-03 14:00:00,29.1,29.11,29.03,29.07,93603.28173128956,9.5944,9.5977,9.5713,9.5845,93603.2817
2005-10-03 14:05:00,29.07,29.09,29.06,29.07,42952.63821996005,9.5845,9.5911,9.5812,9.5845,42952.6382
2005-10-03 14:10:00,29.08,29.09,29.06,29.07,53105.07998104151,9.5878,9.5911,9.5812,9.5845,53105.08
2005-10-03 14:15:00,29.07,29.07,29.03,29.06,80661.70761826263,9.5845,9.5845,9.5713,9.5812,80661.7076
2005-10-03 14:20:00,29.06,29.07,29.01,29.03,73856.22467951571,9.5812,9.5845,9.5647,9.5713,73856.2247
2005-10-03 14:25:00,29.04,29.09,29.03,29.07,50985.339393562965,9.5746,9.5911,9.5713,9.5845,50985.3394
2005-10-03 14:30:00,29.07,29.08,29.05,29.08,54332.29821589752,9.5845,9.5878,9.5779,9.5878,54332.2982
2005-10-03 14:35:00,29.07,29.09,29.05,29.07,58237.08350862115,9.5845,9.5911,9.5779,9.5845,58237.0835
2005-10-03 14:40:00,29.08,29.12,29.07,29.1,81219.53408865172,9.5878,9.601,9.5845,9.5944,81219.5341
2005-10-03 14:45:00,29.1,29.12,29.06,29.08,97284.93643585755,9.5944,9.601,9.5812,9.5878,97284.9364
2005-10-03 14:50:00,29.07,29.1,29.04,29.05,60914.65056648879,9.5845,9.5944,9.5746,9.5779,60914.6506
2005-10-03 14:55:00,29.06,29.1,29.06,29.08,63369.08703620079,9.5812,9.5944,9.5812,9.5878,63369.087
2005-10-03 15:00:00,29.08,29.09,29.03,29.05,79992.31585379572,9.5878,9.5911,9.5713,9.5779,79992.3159
2005-10-03 15:05:00,29.04,29.12,29.04,29.07,90925.71467342191,9.5746,9.601,9.5746,9.5845,90925.7147
2005-10-03 15:10:00,29.07,29.08,29.04,29.06,64707.87056513462,9.5845,9.5878,9.5746,9.5812,64707.8706
2005-10-03 15:15:00,29.05,29.07,29.04,29.06,77091.61820777245,9.5779,9.5845,9.5746,9.5812,77091.6182
2005-10-03 15:20:00,29.05,29.07,29.04,29.07,128300.08818949104,9.5779,9.5845,9.5746,9.5845,128300.0882
2005-10-03 15:25:00,29.07,29.07,29.04,29.05,71848.04938611499,9.5845,9.5845,9.5746,9.5779,71848.0494
2005-10-03 15:30:00,29.04,29.13,29.04,29.1,115581.64466461976,9.5746,9.6043,9.5746,9.5944,115581.6447
2005-10-03 15:35:00,29.1,29.13,29.09,29.1,96057.71820100155,9.5944,9.6043,9.5911,9.5944,96057.7182
2005-10-03 15:40:00,29.1,29.11,29.06,29.09,113796.59995937468,9.5944,9.5977,9.5812,9.5911,113796.6
2005-10-03 15:45:00,29.08,29.1,29.03,29.05,178950.73170082056,9.5878,9.5944,9.5713,9.5779,178950.7317
2005-10-03 15:50:00,29.04,29.08,29.04,29.04,115023.81819423068,9.5746,9.5878,9.5746,9.5746,115023.8182
2005-10-03 15:55:00,29.05,29.07,29.02,29.05,205614.8369854192,9.5779,9.5845,9.568,9.5779,205614.837
2005-10-04 09:30:00,28.73,29.26,28.73,29.2,331348.9234111204,9.4724,9.6472,9.4724,9.6274,331348.9234
2005-10-04 09:35:00,29.19,29.27,29.17,29.26,136332.78936309397,9.6241,9.6505,9.6175,9.6472,136332.7894
2005-10-04 09:40:00,29.26,29.31,29.22,29.24,83785.53585244155,9.6472,9.6637,9.634,9.6406,83785.5359
2005-10-04 09:45:00,29.24,29.27,29.22,29.25,213089.71168863296,9.6406,9.6505,9.634,9.6439,213089.7117
2005-10-04 09:50:00,29.25,29.29,29.24,29.29,116139.47113500883,9.6439,9.6571,9.6406,9.6571,116139.4711
2005-10-04 09:55:00,29.29,29.31,29.25,29.28,106656.42113839427,9.6571,9.6637,9.6439,9.6538,106656.4211
2005-10-04 10:00:00,29.28,29.31,29.27,29.28,92264.49820235574,9.6538,9.6637,9.6505,9.6538,92264.4982
2005-10-04 10:05:00,29.29,29.34,29.27,29.27,151840.3652399107,9.6571,9.6735,9.6505,9.6505,151840.3652
2005-10-04 10:10:00,29.27,29.32,29.27,29.3,144700.18641893033,9.6505,9.667,9.6505,9.6604,144700.1864
2005-10-04 10:15:00,29.3,29.35,29.27,29.28,119932.69113365468,9.6604,9.6768,9.6505,9.6538,119932.6911
2005-10-04 10:20:00,29.28,29.35,29.28,29.29,88917.53938002119,9.6538,9.6768,9.6538,9.6571,88917.5394
2005-10-04 10:25:00,29.3,29.36,29.29,29.3,77314.74879592808,9.6604,9.6801,9.6571,9.6604,77314.7488
2005-10-04 10:30:00,29.29,29.34,29.28,29.33,72517.4411505819,9.6571,9.6735,9.6538,9.6702,72517.4412
2005-10-04 10:35:00,29.33,29.33,29.32,29.33,32911.7617529564,9.6702,9.6702,9.667,9.6702,32911.7618
2005-10-04 10:40:00,29.32,29.34,29.31,29.33,67720.1335052357,9.667,9.6735,9.6637,9.6702,67720.1335
2005-10-04 10:45:00,29.34,29.35,29.3,29.3,57456.12645007642,9.6735,9.6768,9.6604,9.6604,57456.1265
2005-10-04 10:50:00,29.3,29.33,29.3,29.32,58348.64880269897,9.6604,9.6702,9.6604,9.667,58348.6488
2005-10-04 10:55:00,29.33,29.36,29.31,29.35,125287.82524938996,9.6702,9.6801,9.6637,9.6768,125287.8252
2005-10-04 11:00:00,29.35,29.36,29.3,29.3,69728.30879863644,9.6768,9.6801,9.6604,9.6604,69728.3088
2005-10-04 11:05:00,29.31,29.33,29.29,29.31,61360.91174280007,9.6637,9.6702,9.6571,9.6637,61360.9117
2005-10-04 11:10:00,29.31,29.34,29.31,29.32,66939.17644669098,9.6637,9.6735,9.6637,9.667,66939.1764
2005-10-04 11:15:00,29.34,29.35,29.3,29.32,52547.253510652416,9.6735,9.6768,9.6604,9.667,52547.2535
2005-10-04 11:20:00,29.32,29.32,29.26,29.27,123725.91113230048,9.667,9.667,9.6472,9.6505,123725.9111
2005-10-04 11:25:00,29.27,29.35,29.27,29.33,92710.759378667,9.6505,9.6768,9.6505,9.6702,92710.7594
2005-10-04 11:30:00,29.33,29.36,29.31,29.32,63703.78291843425,9.6702,9.6801,9.6637,9.667,63703.7829
2005-10-04 11:35:00,29.32,29.35,29.3,29.35,74302.48585582699,9.667,9.6768,9.6604,9.6768,74302.4859
2005-10-04 11:40:00,29.33,29.34,29.3,29.32,75306.57350252735,9.6702,9.6735,9.6604,9.667,75306.5735
2005-10-04 11:45:00,29.32,29.33,29.31,29.32,100855.02584634774,9.667,9.6702,9.6637,9.667,100855.0258
2005-10-04 11:50:00,29.31,29.32,29.28,29.29,56898.29997968733,9.6637,9.667,9.6538,9.6571,56898.3
2005-10-04 11:55:00,29.29,29.33,29.29,29.33,61137.78115464443,9.6571,9.6702,9.6571,9.6702,61137.7812
2005-10-04 12:00:00,29.33,29.33,29.28,29.29,78876.66291301754,9.6702,9.6702,9.6538,9.6571,78876.6629
2005-10-04 12:05:00,29.29,29.29,29.25,29.27,38490.026456847314,9.6571,9.6571,9.6439,9.6505,38490.0265
2005-10-04 12:10:00,29.25,29.27,29.25,29.26,110003.37996072884,9.6439,9.6505,9.6439,9.6472,110003.38
2005-10-04 12:15:00,29.27,29.27,29.25,29.26,57121.43056784297,9.6505,9.6505,9.6439,9.6472,57121.4306
2005-10-04 12:20:00,29.26,29.26,29.24,29.25,71736.48409203716,9.6472,9.6472,9.6406,9.6439,71736.4841
2005-10-04 12:25:00,29.26,29.27,29.24,29.24,61360.91174280007,9.6472,9.6505,9.6406,9.6406,61360.9117
2005-10-04 12:30:00,29.24,29.26,29.23,29.25,24990.625873431298,9.6406,9.6472,9.6373,9.6439,24990.6259
2005-10-04 12:35:00,29.24,29.25,29.21,29.22,81107.9687945739,9.6406,9.6439,9.6307,9.634,81107.9688
2005-10-04 12:40:00,29.22,29.32,29.18,29.18,63034.39115396734,9.634,9.667,9.6208,9.6208,63034.3912
2005-10-04 12:45:00,29.18,29.18,29.17,29.18,40498.201750248045,9.6208,9.6208,9.6175,9.6208,40498.2018
2005-10-04 12:50:00,29.18,29.18,29.16,29.17,38713.15704500295,9.6208,9.6208,9.6142,9.6175,38713.157
2005-10-04 12:55:00,29.17,29.18,29.15,29.17,43287.3341021935,9.6175,9.6208,9.6109,9.6175,43287.3341
2005-10-04 13:00:00,29.17,29.18,29.16,29.17,45853.33586598332,9.6175,9.6208,9.6142,9.6175,45853.3359
2005-10-04 13:05:00,29.18,29.18,29.17,29.17,56786.73468560952,9.6208,9.6208,9.6175,9.6175,56786.7347
2005-10-04 13:10:00,29.17,29.18,29.15,29.18,72852.13703281534,9.6175,9.6208,9.6109,9.6208,72852.137
2005-10-04 13:15:00,29.18,29.18,29.18,29.18,48530.90292385096,9.6208,9.6208,9.6208,9.6208,48530.9029
2005-10-04 13:20:00,29.18,29.21,29.18,29.21,72294.31056242625,9.6208,9.6307,9.6208,9.6307,72294.3106
2005-10-04 13:25:00,29.21,29.25,29.2,29.25,86128.40702807573,9.6307,9.6439,9.6274,9.6439,86128.407
2005-10-04 13:30:00,29.25,29.28,29.25,29.27,80773.27291234044,9.6439,9.6538,9.6439,9.6505,80773.2729
2005-10-04 13:35:00,29.26,29.27,29.24,29.27,83785.53585244155,9.6472,9.6505,9.6406,9.6505,83785.5359
2005-10-04 13:40:00,29.27,29.27,29.24,29.25,38601.59175092513,9.6505,9.6505,9.6406,9.6439,38601.5918
2005-10-04 13:45:00,29.25,29.26,29.24,29.25,74414.0511499048,9.6439,9.6472,9.6406,9.6439,74414.0511
2005-10-04 13:50:00,29.24,29.25,29.18,29.19,62811.2605658117,9.6406,9.6439,9.6208,9.6241,62811.2606
2005-10-04 13:55:00,29.19,29.2,29.18,29.19,75195.00820844954,9.6241,9.6274,9.6208,9.6241,75195.0082
2005-10-04 14:00:00,29.19,29.2,29.16,29.19,52770.384098808056,9.6241,9.6274,9.6142,9.6241,52770.3841
2005-10-04 14:05:00,29.18,29.22,29.18,29.22,44626.11763112732,9.6208,9.634,9.6208,9.634,44626.1176
2005-10-04 14:10:00,29.22,29.24,29.22,29.22,25436.88704974257,9.634,9.6406,9.634,9.634,25436.887
2005-10-04 14:15:00,29.22,29.24,29.2,29.21,68389.52526970262,9.634,9.6406,9.6274,9.6307,68389.5253
2005-10-04 14:20:00,29.2,29.2,29.17,29.17,37151.242927913496,9.6274,9.6274,9.6175,9.6175,37151.2429
2005-10-04 14:25:00,29.17,29.17,29.04,29.04,144477.05583077468,9.6175,9.6175,9.5746,9.5746,144477.0558
2005-10-04 14:30:00,29.04,29.06,29.01,29.02,96280.8487891572,9.5746,9.5812,9.5647,9.568,96280.8488
2005-10-04 14:35:00,29.01,29.04,28.98,29.03,155633.58523855652,9.5647,9.5746,9.5549,9.5713,155633.5852
2005-10-04 14:40:00,29.04,29.07,29.02,29.06,138229.39936241688,9.5746,9.5845,9.568,9.5812,138229.3994
2005-10-04 14:45:00,29.07,29.07,29.03,29.04,171029.59582129546,9.5845,9.5845,9.5713,9.5746,171029.5958
2005-10-04 14:50:00,29.04,29.05,29.03,29.03,68835.7864460139,9.5746,9.5779,9.5713,9.5713,68835.7864
2005-10-04 14:55:00,29.04,29.04,28.95,28.96,246113.0387356672,9.5746,9.5746,9.545,9.5483,246113.0387
2005-10-04 15:00:00,28.97,28.98,28.96,28.98,194793.0034598708,9.5516,9.5549,9.5483,9.5549,194793.0035
2005-10-04 15:05:00,28.98,28.99,28.96,28.96,107102.68231470555,9.5549,9.5581,9.5483,9.5483,107102.6823
2005-10-04 15:10:00,28.96,28.97,28.92,28.92,223911.54521418133,9.5483,9.5516,9.5351,9.5351,223911.5452
2005-10-04 15:15:00,28.92,28.94,28.91,28.92,225250.32874311515,9.5351,9.5417,9.5318,9.5351,225250.3287
2005-10-04 15:20:00,28.93,28.93,28.9,28.91,174822.8158199413,9.5384,9.5384,9.5285,9.5318,174822.8158
2005-10-04 15:25:00,28.9,28.92,28.9,28.92,230159.2016825392,9.5285,9.5351,9.5285,9.5351,230159.2017
2005-10-04 15:30:00,28.92,28.96,28.91,28.93,170360.20405682854,9.5351,9.5483,9.5318,9.5384,170360.2041
2005-10-04 15:35:00,28.95,28.95,28.92,28.95,159538.37053128018,9.545,9.545,9.5351,9.545,159538.3705
2005-10-04 15:40:00,28.95,28.95,28.91,28.92,207846.14286697548,9.545,9.545,9.5318,9.5351,207846.1429
2005-10-04 15:45:00,28.92,28.92,28.9,28.9,180847.34170014347,9.5351,9.5351,9.5285,9.5285,180847.3417
2005-10-04 15:50:00,28.9,28.92,28.89,28.9,331348.9234111204,9.5285,9.5351,9.5252,9.5285,331348.9234
2005-10-04 15:55:00,28.9,28.9,28.88,28.89,333357.0987045211,9.5285,9.5285,9.5219,9.5252,333357.0987
2005-10-05 09:30:00,28.54,28.54,28.42,28.43,254815.131673737,9.5311,9.5311,9.491,9.4944,254815.1317
2005-10-05 09:35:00,28.43,28.46,28.38,28.46,207065.1858084308,9.4944,9.5044,9.4777,9.5044,207065.1858
2005-10-05 09:40:00,28.46,28.5,28.4,28.4,155298.88935632308,9.5044,9.5178,9.4844,9.4844,155298.8894
2005-10-05 09:45:00,28.4,28.41,28.35,28.37,131423.91642366996,9.4844,9.4877,9.4677,9.4743,131423.9164
2005-10-05 09:50:00,28.36,28.37,28.29,28.31,241761.99226663227,9.471,9.4743,9.4476,9.4543,241761.9923
2005-10-05 09:55:00,28.31,28.32,28.26,28.27,275454.7110781334,9.4543,9.4576,9.4376,9.4409,275454.7111
2005-10-05 10:00:00,28.27,28.27,28.1,28.14,356451.1145786295,9.4409,9.4409,9.3842,9.3975,356451.1146
2005-10-05 10:05:00,28.15,28.15,28.01,28.05,380214.5222172048,9.4009,9.4009,9.3541,9.3675,380214.5222
2005-10-05 10:10:00,28.05,28.09,28.03,28.08,272107.75225579884,9.3675,9.3808,9.3608,9.3775,272107.7523
2005-10-05 10:15:00,28.08,28.12,28.06,28.08,393156.0963302317,9.3775,9.3908,9.3708,9.3775,393156.0963
2005-10-05 10:20:00,28.09,28.11,28.08,28.1,143472.96818407433,9.3808,9.3875,9.3775,9.3842,143472.9682
2005-10-05 10:25:00,28.1,28.12,28.08,28.08,215209.4522761115,9.3842,9.3908,9.3775,9.3775,215209.4523
2005-10-05 10:30:00,28.08,28.14,28.06,28.08,234287.11756341843,9.3775,9.3975,9.3708,9.3775,234287.1176
2005-10-05 10:35:00,28.08,28.14,28.07,28.12,114354.42642976376,9.3775,9.3975,9.3742,9.3908,114354.4264
2005-10-05 10:40:00,28.1,28.16,28.1,28.14,281479.2369583356,9.3842,9.4042,9.3842,9.3975,281479.237
2005-10-05 10:45:00,28.14,28.18,28.09,28.09,117924.51584025394,9.3975,9.4109,9.3808,9.3808,117924.5158
2005-10-05 10:50:00,28.09,28.12,28.07,28.11,64373.17468290116,9.3808,9.3908,9.3742,9.3875,64373.1747
2005-10-05 10:55:00,28.12,28.14,28.12,28.13,54778.55939220879,9.3908,9.3975,9.3908,9.3942,54778.5594
2005-10-05 11:00:00,28.12,28.13,28.1,28.1,72294.31056242625,9.3908,9.3942,9.3842,9.3842,72294.3106
2005-10-05 11:05:00,28.11,28.15,28.09,28.15,85347.449969531,9.3875,9.4009,9.3808,9.4009,85347.45
2005-10-05 11:10:00,28.14,28.17,28.13,28.15,68947.3517400917,9.3975,9.4075,9.3942,9.4009,68947.3517
2005-10-05 11:15:00,28.15,28.23,28.14,28.19,143472.96818407433,9.4009,9.4276,9.3975,9.4142,143472.9682
2005-10-05 11:20:00,28.19,28.19,28.11,28.13,85793.71114584227,9.4142,9.4142,9.3875,9.3942,85793.7111
2005-10-05 11:25:00,28.13,28.13,28.06,28.06,185421.518757334,9.3942,9.3942,9.3708,9.3708,185421.5188
2005-10-05 11:30:00,28.06,28.23,28.03,28.08,202044.7475749289,9.3708,9.4276,9.3608,9.3775,202044.7476
2005-10-05 11:35:00,28.07,28.13,28.06,28.09,84901.18879321973,9.3742,9.3942,9.3708,9.3808,84901.1888
2005-10-05 11:40:00,28.09,28.14,28.08,28.09,95723.0223187681,9.3808,9.3975,9.3775,9.3808,95723.0223
2005-10-05 11:45:00,28.1,28.13,28.08,28.12,55001.68998036442,9.3842,9.3942,9.3775,9.3908,55001.69
2005-10-05 11:50:00,28.12,28.14,28.06,28.1,74971.8776202939,9.3908,9.3975,9.3708,9.3842,74971.8776
2005-10-05 11:55:00,28.11,28.12,28.08,28.1,65600.39291775716,9.3875,9.3908,9.3775,9.3842,65600.3929
2005-10-05 12:00:00,28.1,28.11,28.05,28.06,118259.2117224874,9.3842,9.3875,9.3675,9.3708,118259.2117
2005-10-05 12:05:00,28.07,28.1,28.06,28.07,153513.844651078,9.3742,9.3842,9.3708,9.3742,153513.8447
2005-10-05 12:10:00,28.06,28.12,28.06,28.1,206395.79404396383,9.3708,9.3908,9.3708,9.3842,206395.794
2005-10-05 12:15:00,28.11,28.14,28.1,28.13,105317.63760946048,9.3875,9.3975,9.3842,9.3942,105317.6376
2005-10-05 12:20:00,28.12,28.18,28.12,28.17,107102.68231470555,9.3908,9.4109,9.3908,9.4075,107102.6823
2005-10-05 12:25:00,28.16,28.19,28.14,28.15,123949.04172045612,9.4042,9.4142,9.3975,9.4009,123949.0417
2005-10-05 12:30:00,28.15,28.18,28.12,28.15,42171.68116141532,9.4009,9.4109,9.3908,9.4009,42171.6812
2005-10-05 12:35:00,28.15,28.16,28.09,28.09,43175.76880811568,9.4009,9.4042,9.3808,9.3808,43175.7688
2005-10-05 12:40:00,28.1,28.15,28.08,28.12,112792.5123126743,9.3842,9.4009,9.3775,9.3908,112792.5123
2005-10-05 12:45:00,28.12,28.14,28.11,28.12,37039.67763383567,9.3908,9.3975,9.3875,9.3908,37039.6776
2005-10-05 12:50:00,28.12,28.13,28.07,28.1,28895.41116615494,9.3908,9.3942,9.3742,9.3842,28895.4112
2005-10-05 12:55:00,28.1,28.14,28.09,28.14,19300.795875462565,9.3842,9.3975,9.3808,9.3975,19300.7959
2005-10-05 13:00:00,28.13,28.14,28.12,28.13,77203.18350185026,9.3942,9.3975,9.3908,9.3942,77203.1835
2005-10-05 13:05:00,28.12,28.16,28.11,28.15,58348.64880269897,9.3908,9.4042,9.3875,9.4009,58348.6488
2005-10-05 13:10:00,28.15,28.18,28.14,28.16,99962.5034937252,9.4009,9.4109,9.3975,9.4042,99962.5035
2005-10-05 13:15:00,28.16,28.23,28.16,28.23,44960.81351336077,9.4042,9.4276,9.4042,9.4276,44960.8135
2005-10-05 13:20:00,28.23,28.27,28.22,28.26,102193.80937528156,9.4276,9.4409,9.4242,9.4376,102193.8094
2005-10-05 13:25:00,28.25,28.26,28.23,28.23,96838.67525954627,9.4343,9.4376,9.4276,9.4276,96838.6753
2005-10-05 13:30:00,28.24,28.28,28.23,28.25,86797.79879254264,9.4309,9.4443,9.4276,9.4343,86797.7988
2005-10-05 13:35:00,28.25,28.3,28.25,28.28,79769.18526564009,9.4343,9.451,9.4343,9.4443,79769.1853
2005-10-05 13:40:00,28.28,28.31,28.26,28.3,65711.95821183498,9.4443,9.4543,9.4376,9.451,65711.9582
2005-10-05 13:45:00,28.3,28.32,28.28,28.32,82669.88291166336,9.451,9.4576,9.4443,9.4576,82669.8829
2005-10-05 13:50:00,28.32,28.32,28.29,28.3,72071.17997427062,9.4576,9.4576,9.4476,9.451,72071.18
2005-10-05 13:55:00,28.3,28.32,28.3,28.32,72071.17997427062,9.451,9.4576,9.451,9.4576,72071.18
2005-10-05 14:00:00,28.31,28.32,28.3,28.31,92152.93290827791,9.4543,9.4576,9.451,9.4543,92152.9329
2005-10-05 14:05:00,28.32,28.32,28.27,28.28,98512.15467071356,9.4576,9.4576,9.4409,9.4443,98512.1547
2005-10-05 14:10:00,28.28,28.34,28.28,28.34,83785.53585244155,9.4443,9.4643,9.4443,9.4643,83785.5359
2005-10-05 14:15:00,28.34,28.37,28.32,28.32,119151.73407510994,9.4643,9.4743,9.4576,9.4576,119151.7341
2005-10-05 14:20:00,28.32,28.38,28.31,28.38,129750.43701250268,9.4576,9.4777,9.4543,9.4777,129750.437
2005-10-05 14:25:00,28.37,28.38,28.31,28.31,78765.09761893972,9.4743,9.4777,9.4543,9.4543,78765.0976
2005-10-05 14:30:00,28.31,28.32,28.29,28.29,61695.60762503352,9.4543,9.4576,9.4476,9.4476,61695.6076
2005-10-05 14:35:00,28.3,28.3,28.26,28.28,77203.18350185026,9.451,9.451,9.4376,9.4443,77203.1835
2005-10-05 14:40:00,28.27,28.32,28.27,28.3,60022.12821386624,9.4409,9.4576,9.4409,9.451,60022.1282
2005-10-05 14:45:00,28.3,28.31,28.24,28.26,122275.56230928886,9.451,9.4543,9.4309,9.4376,122275.5623
2005-10-05 14:50:00,28.27,28.31,28.26,28.3,96280.8487891572,9.4409,9.4543,9.4376,9.451,96280.8488
2005-10-05 14:55:00,28.29,28.3,28.24,28.24,96169.28349507938,9.4476,9.451,9.4309,9.4309,96169.2835
2005-10-05 15:00:00,28.24,28.24,28.21,28.23,95165.195848379,9.4309,9.4309,9.4209,9.4276,95165.1958
2005-10-05 15:05:00,28.23,28.25,28.23,28.23,185979.3452277231,9.4276,9.4343,9.4276,9.4276,185979.3452
2005-10-05 15:10:00,28.23,28.23,28.22,28.23,131089.22054143652,9.4276,9.4276,9.4242,9.4276,131089.2205
2005-10-05 15:15:00,28.23,28.23,28.19,28.19,184752.1269928671,9.4276,9.4276,9.4142,9.4142,184752.127
2005-10-05 15:20:00,28.19,28.23,28.14,28.2,275677.841666289,9.4142,9.4276,9.3975,9.4176,275677.8417
2005-10-05 15:25:00,28.19,28.23,28.14,28.22,112569.38172451868,9.4142,9.4276,9.3975,9.4242,112569.3817
2005-10-05 15:30:00,28.22,28.27,28.19,28.26,130754.52465920305,9.4242,9.4409,9.4142,9.4376,130754.5247
2005-10-05 15:35:00,28.26,28.28,28.17,28.2,221568.67403854715,9.4376,9.4443,9.4075,9.4176,221568.674
2005-10-05 15:40:00,28.2,28.26,28.19,28.23,176496.29523110855,9.4176,9.4376,9.4142,9.4276,176496.2952
2005-10-05 15:45:00,28.23,28.23,28.16,28.23,274673.75401958864,9.4276,9.4276,9.4042,9.4276,274673.754
2005-10-05 15:50:00,28.22,28.23,28.19,28.21,247228.69167644536,9.4242,9.4276,9.4142,9.4209,247228.6917
2005-10-05 15:55:00,28.2,28.22,28.15,28.18,377536.95515933714,9.4176,9.4242,9.4009,9.4109,377536.9552
2005-10-06 09:30:00,28.15,28.15,28.06,28.07,233617.72579895152,9.4009,9.4009,9.3708,9.3742,233617.7258
2005-10-06 09:35:00,28.07,28.08,28.03,28.04,150724.71229913252,9.3742,9.3775,9.3608,9.3641,150724.7123
2005-10-06 09:40:00,28.03,28.03,27.97,27.97,191892.3058138475,9.3608,9.3608,9.3408,9.3408,191892.3058
2005-10-06 09:45:00,27.97,27.97,27.89,27.92,201598.48639861768,9.3408,9.3408,9.314,9.3241,201598.4864
2005-10-06 09:50:00,27.95,27.97,27.88,27.9,261955.31049471736,9.3341,9.3408,9.3107,9.3174,261955.3105
2005-10-06 09:55:00,27.88,28.13,27.88,28.07,253030.0869684919,9.3107,9.3942,9.3107,9.3742,253030.087
2005-10-06 10:00:00,28.09,28.18,28.01,28.16,237299.38050351955,9.3808,9.4109,9.3541,9.4042,237299.3805
2005-10-06 10:05:00,28.16,28.18,28.14,28.16,261397.48402432827,9.4042,9.4109,9.3975,9.4042,261397.484
2005-10-06 10:10:00,28.16,28.18,28.05,28.1,197024.3093414271,9.4042,9.4109,9.3675,9.3842,197024.3093
2005-10-06 10:15:00,28.1,28.15,27.89,28.07,136332.78936309397,9.3842,9.4009,9.314,9.3742,136332.7894
2005-10-06 10:20:00,28.09,28.14,28.01,28.05,141799.48877290706,9.3808,9.3975,9.3541,9.3675,141799.4888
2005-10-06 10:25:00,28.03,28.07,28.02,28.05,80884.83820641827,9.3608,9.3742,9.3575,9.3675,80884.8382
2005-10-06 10:30:00,28.05,28.06,27.97,27.97,172033.6834679958,9.3675,9.3708,9.3408,9.3408,172033.6835
2005-10-06 10:35:00,27.97,28.02,27.91,28.0,224915.63286088168,9.3408,9.3575,9.3207,9.3508,224915.6329
2005-10-06 10:40:00,28.01,28.1,27.99,28.06,134659.3099519267,9.3541,9.3842,9.3474,9.3708,134659.31
2005-10-06 10:45:00,28.06,28.08,27.97,28.0,82669.88291166336,9.3708,9.3775,9.3408,9.3508,82669.8829
2005-10-06 10:50:00,27.97,28.01,27.92,28.0,176942.55640741982,9.3408,9.3541,9.3241,9.3508,176942.5564
2005-10-06 10:55:00,28.0,28.06,27.99,28.02,79657.61997156226,9.3508,9.3708,9.3474,9.3575,79657.62
2005-10-06 11:00:00,28.02,28.04,27.94,27.97,80327.01173602918,9.3575,9.3641,9.3307,9.3408,80327.0117
2005-10-06 11:05:00,27.97,28.02,27.93,28.02,133097.39583483725,9.3408,9.3575,9.3274,9.3575,133097.3958
2005-10-06 11:10:00,28.02,28.06,27.98,28.0,90144.7576148772,9.3575,9.3708,9.3441,9.3508,90144.7576
2005-10-06 11:15:00,27.99,28.03,27.97,27.99,83227.70938205245,9.3474,9.3608,9.3408,9.3474,83227.7094
2005-10-06 11:20:00,27.98,27.99,27.94,27.97,113015.64290082992,9.3441,9.3474,9.3307,9.3408,113015.6429
2005-10-06 11:25:00,27.97,27.98,27.94,27.95,65488.82762367934,9.3408,9.3441,9.3307,9.3341,65488.8276
2005-10-06 11:30:00,27.97,27.97,27.93,27.95,75529.704090683,9.3408,9.3408,9.3274,9.3341,75529.7041
2005-10-06 11:35:00,27.95,27.95,27.92,27.93,61026.21586056661,9.3341,9.3341,9.3241,9.3274,61026.2159
2005-10-06 11:40:00,27.93,27.93,27.88,27.91,131089.22054143652,9.3274,9.3274,9.3107,9.3207,131089.2205
2005-10-06 11:45:00,27.92,27.95,27.91,27.94,85682.14585176445,9.3241,9.3341,9.3207,9.3307,85682.1459
2005-10-06 11:50:00,27.94,27.97,27.94,27.95,75418.13879660517,9.3307,9.3408,9.3307,9.3341,75418.1388
2005-10-06 11:55:00,27.96,27.98,27.92,27.94,76310.66114922772,9.3374,9.3441,9.3241,9.3307,76310.6611
2005-10-06 12:00:00,27.93,27.96,27.92,27.95,61918.73821318916,9.3274,9.3374,9.3241,9.3341,61918.7382
2005-10-06 12:05:00,27.96,27.99,27.93,27.96,47749.94586530623,9.3374,9.3474,9.3274,9.3374,47749.9459
2005-10-06 12:10:00,27.96,27.97,27.9,27.92,57344.56115599861,9.3374,9.3408,9.3174,9.3241,57344.5612
2005-10-06 12:15:00,27.93,27.93,27.92,27.93,59464.301743477154,9.3274,9.3274,9.3241,9.3274,59464.3017
2005-10-06 12:20:00,27.93,27.95,27.9,27.91,62811.2605658117,9.3274,9.3341,9.3174,9.3207,62811.2606
2005-10-06 12:25:00,27.91,27.96,27.8,27.82,302453.5122449654,9.3207,9.3374,9.284,9.2907,302453.5122
2005-10-06 12:30:00,27.81,27.85,27.73,27.78,269988.0116683203,9.2873,9.3007,9.2606,9.2773,269988.0117
2005-10-06 12:35:00,27.78,27.83,27.77,27.8,109557.11878441756,9.2773,9.294,9.274,9.284,109557.1188
2005-10-06 12:40:00,27.8,27.82,27.77,27.81,79657.61997156226,9.284,9.2907,9.274,9.2873,79657.62
2005-10-06 12:45:00,27.8,27.88,27.79,27.85,63145.95644804516,9.284,9.3107,9.2806,9.3007,63145.9564
2005-10-06 12:50:00,27.84,27.85,27.8,27.8,63703.78291843425,9.2973,9.3007,9.284,9.284,63703.7829
2005-10-06 12:55:00,27.8,27.86,27.79,27.8,74525.61644398262,9.284,9.304,9.2806,9.284,74525.6164
2005-10-06 13:00:00,27.81,27.9,27.8,27.89,80215.44644195135,9.2873,9.3174,9.284,9.314,80215.4464
2005-10-06 13:05:00,27.89,27.92,27.86,27.86,32019.23940033385,9.314,9.3241,9.304,9.304,32019.2394
2005-10-06 13:10:00,27.87,27.93,27.8,27.87,55671.08174483133,9.3074,9.3274,9.284,9.3074,55671.0817
2005-10-06 13:15:00,27.87,27.88,27.81,27.81,44737.68292520514,9.3074,9.3107,9.2873,9.2873,44737.6829
2005-10-06 13:20:00,27.82,27.85,27.8,27.83,46522.72763045023,9.2907,9.3007,9.284,9.294,46522.7276
2005-10-06 13:25:00,27.82,27.88,27.8,27.86,52770.384098808056,9.2907,9.3107,9.284,9.304,52770.3841
2005-10-06 13:30:00,27.87,27.87,27.81,27.84,34250.54528189022,9.3074,9.3074,9.2873,9.2973,34250.5453
2005-10-06 13:35:00,27.85,27.9,27.85,27.88,57790.82233230988,9.3007,9.3174,9.3007,9.3107,57790.8223
2005-10-06 13:40:00,27.89,27.91,27.88,27.88,50315.94762909605,9.314,9.3207,9.3107,9.3107,50315.9476
2005-10-06 13:45:00,27.89,27.89,27.84,27.88,36370.28586936877,9.314,9.314,9.2973,9.3107,36370.2859
2005-10-06 13:50:00,27.88,27.89,27.79,27.81,89921.62702672154,9.3107,9.314,9.2806,9.2873,89921.627
2005-10-06 13:55:00,27.8,27.83,27.74,27.77,121048.34407443284,9.284,9.294,9.2639,9.274,121048.3441
2005-10-06 14:00:00,27.78,27.79,27.73,27.78,142692.0111255296,9.2773,9.2806,9.2606,9.2773,142692.0111
2005-10-06 14:05:00,27.77,27.82,27.76,27.78,79657.61997156226,9.274,9.2907,9.2706,9.2773,79657.62
2005-10-06 14:10:00,27.77,27.81,27.76,27.79,71401.78820980371,9.274,9.2873,9.2706,9.2806,71401.7882
2005-10-06 14:15:00,27.8,27.86,27.8,27.85,44626.11763112732,9.284,9.304,9.284,9.3007,44626.1176
2005-10-06 14:20:00,27.85,27.86,27.76,27.81,129973.56760065832,9.3007,9.304,9.2706,9.2873,129973.5676
2005-10-06 14:25:00,27.81,27.87,27.8,27.86,72071.17997427062,9.2873,9.3074,9.284,9.304,72071.18
2005-10-06 14:30:00,27.86,27.87,27.82,27.85,46634.29292452805,9.304,9.3074,9.2907,9.3007,46634.2929
2005-10-06 14:35:00,27.86,27.86,27.8,27.84,105652.33349169392,9.304,9.304,9.284,9.2973,105652.3335
2005-10-06 14:40:00,27.84,27.88,27.82,27.85,90591.01879118846,9.2973,9.3107,9.2907,9.3007,90591.0188
2005-10-06 14:45:00,27.85,27.87,27.8,27.84,101747.54819897028,9.3007,9.3074,9.284,9.2973,101747.5482
2005-10-06 14:50:00,27.85,27.86,27.77,27.82,166009.15758779363,9.3007,9.304,9.274,9.2907,166009.1576
2005-10-06 14:55:00,27.83,27.85,27.82,27.82,39940.37527985895,9.294,9.3007,9.2907,9.2907,39940.3753
2005-10-06 15:00:00,27.82,27.83,27.79,27.81,84008.66644059718,9.2907,9.294,9.2806,9.2873,84008.6664
2005-10-06 15:05:00,27.81,27.82,27.74,27.76,130308.26348289178,9.2873,9.2907,9.2639,9.2706,130308.2635
2005-10-06 15:10:00,27.77,27.83,27.75,27.8,151728.7999458329,9.274,9.294,9.2673,9.284,151728.7999
2005-10-06 15:15:00,27.8,27.81,27.76,27.8,109222.42290218412,9.284,9.2873,9.2706,9.284,109222.4229
2005-10-06 15:20:00,27.8,27.81,27.73,27.76,207288.3163965864,9.284,9.2873,9.2606,9.2706,207288.3164
2005-10-06 15:25:00,27.76,27.8,27.71,27.73,228151.0263891384,9.2706,9.284,9.2539,9.2606,228151.0264
2005-10-06 15:30:00,27.72,27.74,27.69,27.71,222014.9352148584,9.2573,9.2639,9.2472,9.2539,222014.9352
2005-10-06 15:35:00,27.71,27.71,27.66,27.71,267533.5751986083,9.2539,9.2539,9.2372,9.2539,267533.5752
2005-10-06 15:40:00,27.71,27.89,27.7,27.89,603791.3715491527,9.2539,9.314,9.2506,9.314,603791.3715
2005-10-06 15:45:00,27.88,28.0,27.88,27.97,394383.31456508767,9.3107,9.3508,9.3107,9.3408,394383.3146
2005-10-06 15:50:00,27.93,28.06,27.89,27.9,491891.38158910087,9.3274,9.3708,9.314,9.3174,491891.3816
2005-10-06 15:55:00,27.9,27.92,27.85,27.88,335253.708703844,9.3174,9.3241,9.3007,9.3107,335253.7087
2005-10-07 09:30:00,28.01,28.02,27.92,27.95,236295.2928568192,9.3541,9.3575,9.3241,9.3341,236295.2929
2005-10-07 09:35:00,27.95,27.95,27.8,27.94,167124.8105285718,9.3341,9.3341,9.284,9.3307,167124.8105
2005-10-07 09:40:00,27.94,27.94,27.88,27.88,124172.17230861176,9.3307,9.3307,9.3107,9.3107,124172.1723
2005-10-07 09:45:00,27.88,27.94,27.88,27.89,314056.3028290585,9.3107,9.3307,9.3107,9.314,314056.3028
2005-10-07 09:50:00,27.89,27.89,27.76,27.77,167459.50641080528,9.314,9.314,9.2706,9.274,167459.5064
2005-10-07 09:55:00,27.77,27.84,27.76,27.83,106879.55172654994,9.274,9.2973,9.2706,9.294,106879.5517
2005-10-07 10:00:00,27.83,27.84,27.75,27.79,237410.9457975973,9.294,9.2973,9.2673,9.2806,237410.9458
2005-10-07 10:05:00,27.79,27.83,27.78,27.8,187652.8246388904,9.2806,9.294,9.2773,9.284,187652.8246
2005-10-07 10:10:00,27.79,27.8,27.74,27.74,98289.02408255792,9.2806,9.284,9.2639,9.2639,98289.0241
2005-10-07 10:15:00,27.75,27.77,27.56,27.61,279471.06166493485,9.2673,9.274,9.2038,9.2205,279471.0617
2005-10-07 10:20:00,27.61,27.71,27.56,27.71,296652.1169529189,9.2205,9.2539,9.2038,9.2539,296652.117
2005-10-07 10:25:00,27.7,27.71,27.61,27.63,196689.61345919367,9.2506,9.2539,9.2205,9.2272,196689.6135
2005-10-07 10:30:00,27.63,27.7,27.58,27.62,122610.25819152233,9.2272,9.2506,9.2105,9.2239,122610.2582
2005-10-07 10:35:00,27.61,27.64,27.57,27.63,149943.7552405878,9.2205,9.2305,9.2072,9.2272,149943.7552
2005-10-07 10:40:00,27.63,27.65,27.54,27.54,201710.05169269547,9.2272,9.2339,9.1972,9.1972,201710.0517
2005-10-07 10:45:00,27.54,27.58,27.51,27.52,201486.92110453983,9.1972,9.2105,9.1871,9.1905,201486.9211
2005-10-07 10:50:00,27.52,27.61,27.49,27.59,188545.34699151287,9.1905,9.2205,9.1805,9.2139,188545.347
2005-10-07 10:55:00,27.6,27.61,27.56,27.58,140349.1399498954,9.2172,9.2205,9.2038,9.2105,140349.1399
2005-10-07 11:00:00,27.58,27.6,27.54,27.59,144365.4905366969,9.2105,9.2172,9.1972,9.2139,144365.4905
2005-10-07 11:05:00,27.59,27.62,27.53,27.53,215544.14815834496,9.2139,9.2239,9.1938,9.1938,215544.1482
2005-10-07 11:10:00,27.53,27.54,27.48,27.49,211193.10168931005,9.1938,9.1972,9.1771,9.1805,211193.1017
2005-10-07 11:15:00,27.48,27.49,27.45,27.45,151059.408181366,9.1771,9.1805,9.1671,9.1671,151059.4082
2005-10-07 11:20:00,27.46,27.48,27.44,27.46,128969.47995395795,9.1704,9.1771,9.1638,9.1704,128969.48
2005-10-07 11:25:00,27.46,27.51,27.45,27.49,262736.2675532621,9.1704,9.1871,9.1671,9.1805,262736.2676
2005-10-07 11:30:00,27.48,27.51,27.47,27.49,187987.52052112384,9.1771,9.1871,9.1738,9.1805,187987.5205
2005-10-07 11:35:00,27.49,27.55,27.47,27.53,162550.63347138127,9.1805,9.2005,9.1738,9.1938,162550.6335
2005-10-07 11:40:00,27.54,27.56,27.5,27.53,70955.52703349244,9.1972,9.2038,9.1838,9.1938,70955.527
2005-10-07 11:45:00,27.52,27.54,27.5,27.5,75195.00820844954,9.1905,9.1972,9.1838,9.1838,75195.0082
2005-10-07 11:50:00,27.51,27.57,27.48,27.57,143472.96818407433,9.1871,9.2072,9.1771,9.2072,143472.9682
2005-10-07 11:55:00,27.56,27.62,27.54,27.54,111342.16348966266,9.2038,9.2239,9.1972,9.1972,111342.1635
2005-10-07 12:00:00,27.54,27.57,27.54,27.56,44849.24821928296,9.1972,9.2072,9.1972,9.2038,44849.2482
2005-10-07 12:05:00,27.55,27.73,27.54,27.55,46968.9888067615,9.2005,9.2606,9.1972,9.2005,46968.9888
2005-10-07 12:10:00,27.55,27.57,27.54,27.54,41725.41998510405,9.2005,9.2072,9.1972,9.1972,41725.42
2005-10-07 12:15:00,27.54,27.54,27.46,27.54,72517.4411505819,9.1972,9.1972,9.1704,9.1972,72517.4412
2005-10-07 12:20:00,27.52,27.54,27.45,27.46,101301.28702265902,9.1905,9.1972,9.1671,9.1704,101301.287
2005-10-07 12:25:00,27.46,27.46,27.43,27.44,105652.33349169392,9.1704,9.1704,9.1604,9.1638,105652.3335
2005-10-07 12:30:00,27.43,27.44,27.43,27.44,73186.8329150488,9.1604,9.1638,9.1604,9.1638,73186.8329
2005-10-07 12:35:00,27.44,27.44,27.37,27.43,361359.98751805344,9.1638,9.1638,9.1404,9.1604,361359.9875
2005-10-07 12:40:00,27.47,27.47,27.4,27.42,103978.85408052664,9.1738,9.1738,9.1504,9.1571,103978.8541
2005-10-07 12:45:00,27.42,27.51,27.42,27.5,117924.51584025394,9.1571,9.1871,9.1571,9.1838,117924.5158
2005-10-07 12:50:00,27.5,27.55,27.49,27.51,102528.50525751502,9.1838,9.2005,9.1805,9.1871,102528.5053
2005-10-07 12:55:00,27.51,27.51,27.47,27.48,46522.72763045023,9.1871,9.1871,9.1738,9.1771,46522.7276
2005-10-07 13:00:00,27.49,27.49,27.46,27.48,66604.48056445752,9.1805,9.1805,9.1704,9.1771,66604.4806
2005-10-07 13:05:00,27.47,27.57,27.47,27.54,70286.13526902553,9.1738,9.2072,9.1738,9.1972,70286.1353
2005-10-07 13:10:00,27.54,27.56,27.52,27.53,89586.93114448809,9.1972,9.2038,9.1905,9.1938,89586.9311
2005-10-07 13:15:00,27.53,27.55,27.53,27.54,53439.77586327497,9.1938,9.2005,9.1938,9.1972,53439.7759
2005-10-07 13:20:00,27.54,27.54,27.51,27.52,108887.72701995066,9.1972,9.1972,9.1871,9.1905,108887.727
2005-10-07 13:25:00,27.52,27.54,27.49,27.5,61918.73821318916,9.1905,9.1972,9.1805,9.1838,61918.7382
2005-10-07 13:30:00,27.49,27.5,27.43,27.43,115135.38348830848,9.1805,9.1838,9.1604,9.1604,115135.3835
2005-10-07 13:35:00,27.43,27.44,27.42,27.43,84678.0582050641,9.1604,9.1638,9.1571,9.1604,84678.0582
2005-10-07 13:40:00,27.43,27.46,27.42,27.45,136109.65877493832,9.1604,9.1704,9.1571,9.1671,136109.6588
2005-10-07 13:45:00,27.45,27.47,27.45,27.45,52435.6882165746,9.1671,9.1738,9.1671,9.1671,52435.6882
2005-10-07 13:50:00,27.45,27.45,27.41,27.42,49311.85998239569,9.1671,9.1671,9.1537,9.1571,49311.86
2005-10-07 13:55:00,27.41,27.43,27.38,27.42,114800.68760607504,9.1537,9.1604,9.1437,9.1571,114800.6876
2005-10-07 14:00:00,27.42,27.43,27.37,27.42,132539.56936444814,9.1571,9.1604,9.1404,9.1571,132539.5694
2005-10-07 14:05:00,27.43,27.44,27.37,27.41,123725.91113230048,9.1604,9.1638,9.1404,9.1537,123725.9111
2005-10-07 14:10:00,27.41,27.45,27.37,27.44,122498.69289744447,9.1537,9.1671,9.1404,9.1638,122498.6929
2005-10-07 14:15:00,27.43,27.47,27.41,27.45,151617.23465175508,9.1604,9.1738,9.1537,9.1671,151617.2347
2005-10-07 14:20:00,27.45,27.45,27.36,27.37,123614.34583822268,9.1671,9.1671,9.137,9.1404,123614.3458
2005-10-07 14:25:00,27.37,27.4,27.35,27.39,128076.9576013354,9.1404,9.1504,9.1337,9.1471,128076.9576
2005-10-07 14:30:00,27.38,27.39,27.37,27.37,71848.04938611499,9.1437,9.1471,9.1404,9.1404,71848.0494
2005-10-07 14:35:00,27.37,27.39,27.36,27.39,150947.84288728816,9.1404,9.1471,9.137,9.1471,150947.8429
2005-10-07 14:40:00,27.39,27.45,27.37,27.44,148716.5370057318,9.1471,9.1671,9.1404,9.1638,148716.537
2005-10-07 14:45:00,27.44,27.45,27.41,27.42,208515.5346314424,9.1638,9.1671,9.1537,9.1571,208515.5346
2005-10-07 14:50:00,27.42,27.48,27.38,27.4,210969.9711011544,9.1571,9.1771,9.1437,9.1504,210969.9711
2005-10-07 14:55:00,27.4,27.43,27.37,27.39,423948.1174957096,9.1504,9.1604,9.1404,9.1471,423948.1175
2005-10-07 15:00:00,27.38,27.4,27.37,27.38,87578.75585108736,9.1437,9.1504,9.1404,9.1437,87578.7559
2005-10-07 15:05:00,27.38,27.39,27.34,27.38,225585.0246253486,9.1437,9.1471,9.1304,9.1437,225585.0246
2005-10-07 15:10:00,27.38,27.43,27.37,27.43,82000.49114719644,9.1437,9.1604,9.1404,9.1604,82000.4911
2005-10-07 15:15:00,27.43,27.45,27.41,27.41,121383.03995666633,9.1604,9.1671,9.1537,9.1537,121383.04
2005-10-07 15:20:00,27.42,27.45,27.41,27.43,98846.850552947,9.1571,9.1671,9.1537,9.1604,98846.8506
2005-10-07 15:25:00,27.44,27.45,27.4,27.45,83339.27467613027,9.1638,9.1671,9.1504,9.1671,83339.2747
2005-10-07 15:30:00,27.44,27.45,27.43,27.43,139568.1828913507,9.1638,9.1671,9.1604,9.1604,139568.1829
2005-10-07 15:35:00,27.44,27.45,27.42,27.45,143472.96818407433,9.1638,9.1671,9.1571,9.1671,143472.9682
2005-10-07 15:40:00,27.45,27.45,27.39,27.4,276012.53754852246,9.1671,9.1671,9.1471,9.1504,276012.5375
2005-10-07 15:45:00,27.4,27.43,27.39,27.43,280252.0187234796,9.1504,9.1604,9.1471,9.1604,280252.0187
2005-10-07 15:50:00,27.43,27.45,27.42,27.44,216659.8010991232,9.1604,9.1671,9.1571,9.1638,216659.8011
2005-10-07 15:55:00,27.45,27.46,27.43,27.43,343621.1057596804,9.1671,9.1704,9.1604,9.1604,343621.1058
2005-10-10 09:30:00,27.49,27.51,27.42,27.42,201040.6599282286,9.1805,9.1871,9.1571,9.1571,201040.6599
2005-10-10 09:35:00,27.41,27.47,27.37,27.38,117701.3852520983,9.1537,9.1738,9.1404,9.1437,117701.3853
2005-10-10 09:40:00,27.39,27.45,27.39,27.45,157083.93406156817,9.1471,9.1671,9.1471,9.1671,157083.9341
2005-10-10 09:45:00,27.44,27.47,27.43,27.45,98623.71996479138,9.1638,9.1738,9.1604,9.1671,98623.72
2005-10-10 09:50:00,27.45,27.46,27.44,27.44,160319.32758982488,9.1671,9.1704,9.1638,9.1638,160319.3276
2005-10-10 09:55:00,27.44,27.46,27.38,27.4,182743.9516994664,9.1638,9.1704,9.1437,9.1504,182743.9517
2005-10-10 10:00:00,27.39,27.41,27.25,27.28,175492.2075844082,9.1471,9.1537,9.1003,9.1103,175492.2076
2005-10-10 10:05:00,27.28,27.33,27.28,27.3,103978.85408052664,9.1103,9.127,9.1103,9.117,103978.8541
2005-10-10 10:10:00,27.3,27.32,27.29,27.3,94830.49996614557,9.117,9.1237,9.1137,9.117,94830.5
2005-10-10 10:15:00,27.29,27.36,27.29,27.36,183636.4740520889,9.1137,9.137,9.1137,9.137,183636.4741
2005-10-10 10:20:00,27.35,27.4,27.31,27.33,248902.17108761263,9.1337,9.1504,9.1203,9.127,248902.1711
2005-10-10 10:25:00,27.33,27.35,27.29,27.32,140460.70524397324,9.127,9.1337,9.1137,9.1237,140460.7052
2005-10-10 10:30:00,27.32,27.33,27.29,27.29,88136.58232147645,9.1237,9.127,9.1137,9.1137,88136.5823
2005-10-10 10:35:00,27.31,27.31,27.26,27.28,123502.78054414486,9.1203,9.1203,9.1036,9.1103,123502.7805
2005-10-10 10:40:00,27.27,27.29,27.27,27.28,116139.47113500883,9.107,9.1137,9.107,9.1103,116139.4711
2005-10-10 10:45:00,27.28,27.3,27.2,27.23,128969.47995395795,9.1103,9.117,9.0836,9.0936,128969.48
2005-10-10 10:50:00,27.23,27.26,27.22,27.23,103978.85408052664,9.0936,9.1036,9.0903,9.0936,103978.8541
2005-10-10 10:55:00,27.23,27.24,27.2,27.21,142580.4458314518,9.0936,9.097,9.0836,9.0869,142580.4458
2005-10-10 11:00:00,27.21,27.24,27.19,27.22,279471.06166493485,9.0869,9.097,9.0803,9.0903,279471.0617
2005-10-10 11:05:00,27.22,27.23,27.19,27.19,172033.6834679958,9.0903,9.0936,9.0803,9.0803,172033.6835
2005-10-10 11:10:00,27.2,27.21,27.19,27.19,132428.0040703703,9.0836,9.0869,9.0803,9.0803,132428.0041
2005-10-10 11:15:00,27.21,27.23,27.18,27.18,99293.1117292583,9.0869,9.0936,9.0769,9.0769,99293.1117
2005-10-10 11:20:00,27.18,27.19,27.17,27.18,166566.98405818272,9.0769,9.0803,9.0736,9.0769,166566.9841
2005-10-10 11:25:00,27.17,27.19,27.16,27.18,357455.2022253298,9.0736,9.0803,9.0703,9.0769,357455.2022
2005-10-10 11:30:00,27.18,27.2,27.17,27.18,120267.38701588812,9.0769,9.0836,9.0736,9.0769,120267.387
2005-10-10 11:35:00,27.18,27.19,27.11,27.13,174822.8158199413,9.0769,9.0803,9.0536,9.0602,174822.8158
2005-10-10 11:40:00,27.14,27.14,27.08,27.09,169467.68170420598,9.0636,9.0636,9.0435,9.0469,169467.6817
2005-10-10 11:45:00,27.09,27.1,27.02,27.07,177277.2522896533,9.0469,9.0502,9.0235,9.0402,177277.2523
2005-10-10 11:50:00,27.07,27.23,27.02,27.09,173595.59758508528,9.0402,9.0936,9.0235,9.0469,173595.5976
2005-10-10 11:55:00,27.1,27.13,27.1,27.1,113796.59995937468,9.0502,9.0602,9.0502,9.0502,113796.6
2005-10-10 12:00:00,27.1,27.12,27.07,27.11,161211.84994244744,9.0502,9.0569,9.0402,9.0536,161211.8499
2005-10-10 12:05:00,27.11,27.2,27.11,27.12,222349.63109709183,9.0536,9.0836,9.0536,9.0569,222349.6311
2005-10-10 12:10:00,27.12,27.13,27.11,27.12,72182.74526834844,9.0569,9.0602,9.0536,9.0569,72182.7453
2005-10-10 12:15:00,27.12,27.13,27.11,27.11,41613.85469102622,9.0569,9.0602,9.0536,9.0536,41613.8547
2005-10-10 12:20:00,27.12,27.14,27.11,27.12,139121.9217150394,9.0569,9.0636,9.0536,9.0569,139121.9217
2005-10-10 12:25:00,27.12,27.12,27.08,27.09,107772.07407917248,9.0569,9.0569,9.0435,9.0469,107772.0741
2005-10-10 12:30:00,27.09,27.11,27.08,27.11,60133.69350794407,9.0469,9.0536,9.0435,9.0536,60133.6935
2005-10-10 12:35:00,27.1,27.11,27.07,27.11,127184.43524871286,9.0502,9.0536,9.0402,9.0536,127184.4352
2005-10-10 12:40:00,27.11,27.11,27.07,27.1,249683.12814615737,9.0536,9.0536,9.0402,9.0502,249683.1281
2005-10-10 12:45:00,27.09,27.1,27.06,27.1,114465.99172384158,9.0469,9.0502,9.0369,9.0502,114465.9917
2005-10-10 12:50:00,27.11,27.26,27.11,27.19,219672.06403922423,9.0536,9.1036,9.0536,9.0803,219672.064
2005-10-10 12:55:00,27.19,27.19,27.11,27.14,135886.5281867827,9.0803,9.0803,9.0536,9.0636,135886.5282
2005-10-10 13:00:00,27.14,27.14,27.1,27.11,90144.7576148772,9.0636,9.0636,9.0502,9.0536,90144.7576
2005-10-10 13:05:00,27.11,27.12,27.1,27.11,81219.53408865172,9.0536,9.0569,9.0502,9.0536,81219.5341
2005-10-10 13:10:00,27.11,27.11,27.11,27.11,189772.56522636893,9.0536,9.0536,9.0536,9.0536,189772.5652
2005-10-10 13:15:00,27.11,27.19,27.11,27.19,129527.30642434704,9.0536,9.0803,9.0536,9.0803,129527.3064
2005-10-10 13:20:00,27.18,27.21,27.16,27.19,89698.49643856591,9.0769,9.0869,9.0703,9.0803,89698.4964
2005-10-10 13:25:00,27.19,27.25,27.19,27.25,36593.4164575244,9.0803,9.1003,9.0803,9.1003,36593.4165
2005-10-10 13:30:00,27.25,27.34,27.24,27.34,121606.17054482194,9.1003,9.1304,9.097,9.1304,121606.1705
2005-10-10 13:35:00,27.34,27.34,27.28,27.28,57344.56115599861,9.1304,9.1304,9.1103,9.1103,57344.5612
2005-10-10 13:40:00,27.28,27.35,27.28,27.34,160988.7193542918,9.1103,9.1337,9.1103,9.1304,160988.7194
2005-10-10 13:45:00,27.32,27.32,27.2,27.21,158868.97876681326,9.1237,9.1237,9.0836,9.0869,158868.9788
2005-10-10 13:50:00,27.22,27.24,27.19,27.19,45183.94410151641,9.0903,9.097,9.0803,9.0803,45183.9441
2005-10-10 13:55:00,27.18,27.2,27.16,27.18,87020.92938069828,9.0769,9.0836,9.0703,9.0769,87020.9294
2005-10-10 14:00:00,27.19,27.2,27.13,27.18,88471.27820370991,9.0803,9.0836,9.0602,9.0769,88471.2782
2005-10-10 14:05:00,27.17,27.19,27.12,27.14,61918.73821318916,9.0736,9.0803,9.0569,9.0636,61918.7382
2005-10-10 14:10:00,27.15,27.17,27.11,27.13,104759.8111390714,9.0669,9.0736,9.0536,9.0602,104759.8111
2005-10-10 14:15:00,27.14,27.16,27.08,27.08,70286.13526902553,9.0636,9.0703,9.0435,9.0435,70286.1353
2005-10-10 14:20:00,27.09,27.13,27.06,27.11,117366.68936986483,9.0469,9.0602,9.0369,9.0536,117366.6894
2005-10-10 14:25:00,27.1,27.16,27.07,27.12,161434.9805306031,9.0502,9.0703,9.0402,9.0569,161434.9805
2005-10-10 14:30:00,27.12,27.15,27.11,27.12,58906.47527308807,9.0569,9.0669,9.0536,9.0569,58906.4753
2005-10-10 14:35:00,27.11,27.13,27.09,27.09,81442.66467680736,9.0536,9.0602,9.0469,9.0469,81442.6647
2005-10-10 14:40:00,27.09,27.15,27.07,27.13,326551.61576577416,9.0469,9.0669,9.0402,9.0602,326551.6158
2005-10-10 14:45:00,27.13,27.15,27.08,27.11,96169.28349507938,9.0602,9.0669,9.0435,9.0536,96169.2835
2005-10-10 14:50:00,27.09,27.2,27.08,27.18,103197.89702198192,9.0469,9.0836,9.0435,9.0769,103197.897
2005-10-10 14:55:00,27.17,27.19,27.14,27.16,100855.02584634774,9.0736,9.0803,9.0636,9.0703,100855.0258
2005-10-10 15:00:00,27.16,27.19,27.16,27.17,140126.0093617398,9.0703,9.0803,9.0703,9.0736,140126.0094
2005-10-10 15:05:00,27.16,27.23,27.16,27.2,85905.2764399201,9.0703,9.0936,9.0703,9.0836,85905.2764
2005-10-10 15:10:00,27.19,27.19,27.13,27.17,105094.50702130485,9.0803,9.0803,9.0602,9.0736,105094.507
2005-10-10 15:15:00,27.16,27.17,27.12,27.16,83785.53585244155,9.0703,9.0736,9.0569,9.0703,83785.5359
2005-10-10 15:20:00,27.16,27.2,27.15,27.2,99739.37290556956,9.0703,9.0836,9.0669,9.0836,99739.3729
2005-10-10 15:25:00,27.21,27.22,27.15,27.16,112904.07760675212,9.0869,9.0903,9.0669,9.0703,112904.0776
2005-10-10 15:30:00,27.16,27.17,27.12,27.16,96280.8487891572,9.0703,9.0736,9.0569,9.0703,96280.8488
2005-10-10 15:35:00,27.17,27.27,27.14,27.22,185309.95346325616,9.0736,9.107,9.0636,9.0903,185309.9535
2005-10-10 15:40:00,27.22,27.22,27.16,27.2,155187.32406224526,9.0903,9.0903,9.0703,9.0836,155187.3241
2005-10-10 15:45:00,27.21,27.22,27.15,27.15,201152.2252223064,9.0869,9.0903,9.0669,9.0669,201152.2252
2005-10-10 15:50:00,27.15,27.22,27.15,27.19,150501.5817109769,9.0669,9.0903,9.0669,9.0803,150501.5817
2005-10-10 15:55:00,27.19,27.2,27.15,27.16,404870.4522084026,9.0803,9.0836,9.0669,9.0703,404870.4522
2005-10-11 09:30:00,27.11,27.11,27.07,27.1,291743.24401349487,9.0536,9.0536,9.0402,9.0502,291743.244
2005-10-11 09:35:00,27.1,27.11,27.06,27.06,102974.76643382628,9.0502,9.0536,9.0369,9.0369,102974.7664
2005-10-11 09:40:00,27.07,27.12,27.07,27.11,117143.55878170922,9.0402,9.0569,9.0402,9.0536,117143.5588
2005-10-11 09:45:00,27.11,27.14,27.08,27.11,88136.58232147645,9.0536,9.0636,9.0435,9.0536,88136.5823
2005-10-11 09:50:00,27.11,27.13,27.08,27.11,83339.27467613027,9.0536,9.0602,9.0435,9.0536,83339.2747
2005-10-11 09:55:00,27.11,27.15,27.09,27.11,144365.4905366969,9.0536,9.0669,9.0469,9.0536,144365.4905
2005-10-11 10:00:00,27.11,27.11,26.93,26.94,196243.3522828824,9.0536,9.0536,8.9934,8.9968,196243.3523
2005-10-11 10:05:00,26.93,27.01,26.91,26.95,105540.76819761613,8.9934,9.0202,8.9868,9.0001,105540.7682
2005-10-11 10:10:00,26.95,27.06,26.93,27.02,110003.37996072884,9.0001,9.0369,8.9934,9.0235,110003.38
2005-10-11 10:15:00,27.02,27.02,26.98,26.98,124172.17230861176,9.0235,9.0235,9.0101,9.0101,124172.1723
2005-10-11 10:20:00,26.99,27.02,26.98,27.02,134436.17936377105,9.0135,9.0235,9.0101,9.0235,134436.1794
2005-10-11 10:25:00,27.02,27.09,27.02,27.04,122275.56230928886,9.0235,9.0469,9.0235,9.0302,122275.5623
2005-10-11 10:30:00,27.04,27.06,27.02,27.03,104425.11525683792,9.0302,9.0369,9.0235,9.0268,104425.1153
2005-10-11 10:35:00,27.03,27.04,27.0,27.0,114465.99172384158,9.0268,9.0302,9.0168,9.0168,114465.9917
2005-10-11 10:40:00,27.01,27.05,26.99,27.0,95723.0223187681,9.0202,9.0335,9.0135,9.0168,95723.0223
2005-10-11 10:45:00,27.0,27.02,26.99,27.02,94830.49996614557,9.0168,9.0235,9.0135,9.0235,94830.5
2005-10-11 10:50:00,27.02,27.03,26.94,26.98,105429.20290353827,9.0235,9.0268,8.9968,9.0101,105429.2029
2005-10-11 10:55:00,26.98,27.0,26.98,26.98,48419.337629773145,9.0101,9.0168,9.0101,9.0101,48419.3376
2005-10-11 11:00:00,26.99,26.99,26.93,26.97,68612.65585785825,9.0135,9.0135,8.9934,9.0068,68612.6559
2005-10-11 11:05:00,26.98,27.01,26.95,26.98,132539.56936444814,9.0101,9.0202,9.0001,9.0101,132539.5694
2005-10-11 11:10:00,26.99,27.02,26.96,26.96,142134.1846551405,9.0135,9.0235,9.0035,9.0035,142134.1847
2005-10-11 11:15:00,26.96,27.0,26.93,27.0,116474.1670172423,9.0035,9.0168,8.9934,9.0168,116474.167
2005-10-11 11:20:00,27.0,27.02,26.96,26.98,112569.38172451868,9.0168,9.0235,9.0035,9.0101,112569.3817
2005-10-11 11:25:00,26.99,27.01,26.94,26.97,124172.17230861176,9.0135,9.0202,8.9968,9.0068,124172.1723
2005-10-11 11:30:00,26.97,26.98,26.94,26.98,70955.52703349244,9.0068,9.0101,8.9968,9.0101,70955.527
2005-10-11 11:35:00,26.97,27.0,26.96,26.96,76645.35703146117,9.0068,9.0168,9.0035,9.0035,76645.357
2005-10-11 11:40:00,26.98,27.01,26.93,26.99,88248.14761555428,9.0101,9.0202,8.9934,9.0135,88248.1476
2005-10-11 11:45:00,26.99,26.99,26.96,26.97,103867.28878644884,9.0135,9.0135,9.0035,9.0068,103867.2888
2005-10-11 11:50:00,26.97,26.99,26.94,26.98,37039.67763383567,9.0068,9.0135,8.9968,9.0101,37039.6776
2005-10-11 11:55:00,26.99,27.02,26.97,27.02,99293.1117292583,9.0135,9.0235,9.0068,9.0235,99293.1117
2005-10-11 12:00:00,27.02,27.1,27.01,27.02,146596.79641825325,9.0235,9.0502,9.0202,9.0235,146596.7964
2005-10-11 12:05:00,27.01,27.05,27.01,27.03,66716.04585853535,9.0202,9.0335,9.0202,9.0268,66716.0459
2005-10-11 12:10:00,27.03,27.04,26.97,26.99,94495.8040839121,9.0268,9.0302,9.0068,9.0135,94495.8041
2005-10-11 12:15:00,27.0,27.02,26.97,26.98,75752.83467883863,9.0168,9.0235,9.0068,9.0101,75752.8347
2005-10-11 12:20:00,26.98,27.0,26.95,27.0,105652.33349169392,9.0101,9.0168,9.0001,9.0168,105652.3335
2005-10-11 12:25:00,26.99,27.02,26.99,27.01,49200.29468831787,9.0135,9.0235,9.0135,9.0202,49200.2947
2005-10-11 12:30:00,27.0,27.01,26.96,26.99,47861.51115938405,9.0168,9.0202,9.0035,9.0135,47861.5112
2005-10-11 12:35:00,26.99,27.02,26.97,27.0,97396.50172993538,9.0135,9.0235,9.0068,9.0168,97396.5017
2005-10-11 12:40:00,26.99,27.01,26.96,26.98,78765.09761893972,9.0135,9.0202,9.0035,9.0101,78765.0976
2005-10-11 12:45:00,26.99,27.0,26.96,26.96,55224.82056852006,9.0135,9.0168,9.0035,9.0035,55224.8206
2005-10-11 12:50:00,26.97,26.97,26.93,26.94,34250.54528189022,9.0068,9.0068,8.9934,8.9968,34250.5453
2005-10-11 12:55:00,26.94,26.97,26.93,26.94,33581.15351742331,8.9968,9.0068,8.9934,8.9968,33581.1535
2005-10-11 13:00:00,26.94,26.98,26.94,26.95,59798.99762571061,8.9968,9.0101,8.9968,9.0001,59798.9976
2005-10-11 13:05:00,26.96,26.96,26.93,26.96,55336.38586259788,9.0035,9.0035,8.9934,9.0035,55336.3859
2005-10-11 13:10:00,26.96,26.99,26.95,26.97,100074.068787803,9.0035,9.0135,9.0001,9.0068,100074.0688
2005-10-11 13:15:00,26.97,26.98,26.93,26.95,43175.76880811568,9.0068,9.0101,8.9934,9.0001,43175.7688
2005-10-11 13:20:00,26.96,26.96,26.93,26.95,43064.203514037865,9.0035,9.0035,8.9934,9.0001,43064.2035
2005-10-11 13:25:00,26.95,26.99,26.94,26.98,41167.59351471495,9.0001,9.0135,8.9968,9.0101,41167.5935
2005-10-11 13:30:00,26.97,26.98,26.93,26.94,81442.66467680736,9.0068,9.0101,8.9934,8.9968,81442.6647
2005-10-11 13:35:00,26.93,26.96,26.93,26.94,46411.162336372414,8.9934,9.0035,8.9934,8.9968,46411.1623
2005-10-11 13:40:00,26.93,26.94,26.92,26.93,54555.42880405315,8.9934,8.9968,8.9901,8.9934,54555.4288
2005-10-11 13:45:00,26.93,26.93,26.91,26.92,41390.72410287059,8.9934,8.9934,8.9868,8.9901,41390.7241
2005-10-11 13:50:00,26.91,26.92,26.85,26.87,399403.7527985895,8.9868,8.9901,8.9667,8.9734,399403.7528
2005-10-11 13:55:00,26.87,26.89,26.82,26.86,215655.7134524228,8.9734,8.9801,8.9567,8.9701,215655.7135
2005-10-11 14:00:00,26.85,26.86,26.8,26.8,190441.95699083584,8.9667,8.9701,8.95,8.95,190441.957
2005-10-11 14:05:00,26.81,26.83,26.76,26.82,265860.095787441,8.9534,8.96,8.9367,8.9567,265860.0958
2005-10-11 14:10:00,26.82,26.93,26.8,26.9,294978.6375417516,8.9567,8.9934,8.95,8.9834,294978.6375
2005-10-11 14:15:00,26.9,26.94,26.85,26.89,168463.59405750563,8.9834,8.9968,8.9667,8.9801,168463.5941
2005-10-11 14:20:00,26.88,26.92,26.85,26.87,78653.5323248619,8.9767,8.9901,8.9667,8.9734,78653.5323
2005-10-11 14:25:00,26.88,26.92,26.84,26.84,91260.41055565535,8.9767,8.9901,8.9634,8.9634,91260.4106
2005-10-11 14:30:00,26.85,26.85,26.82,26.85,47415.249983072776,8.9667,8.9667,8.9567,8.9667,47415.25
2005-10-11 14:35:00,26.85,26.88,26.85,26.86,64596.30527105679,8.9667,8.9767,8.9667,8.9701,64596.3053
2005-10-11 14:40:00,26.86,26.86,26.79,26.81,150278.45112282125,8.9701,8.9701,8.9467,8.9534,150278.4511
2005-10-11 14:45:00,26.81,26.84,26.8,26.83,61584.0423309557,8.9534,8.9634,8.95,8.96,61584.0423
2005-10-11 14:50:00,26.83,26.85,26.82,26.85,84678.0582050641,8.96,8.9667,8.9567,8.9667,84678.0582
2005-10-11 14:55:00,26.84,26.86,26.79,26.81,114242.86113568592,8.9634,8.9701,8.9467,8.9534,114242.8611
2005-10-11 15:00:00,26.81,26.85,26.79,26.81,358682.42046018585,8.9534,8.9667,8.9467,8.9534,358682.4205
2005-10-11 15:05:00,26.82,26.86,26.82,26.86,104871.3764331492,8.9567,8.9701,8.9567,8.9701,104871.3764
2005-10-11 15:10:00,26.87,26.9,26.86,26.88,149943.7552405878,8.9734,8.9834,8.9701,8.9767,149943.7552
2005-10-11 15:15:00,26.89,26.89,26.86,26.87,77091.61820777245,8.9801,8.9801,8.9701,8.9734,77091.6182
2005-10-11 15:20:00,26.88,26.88,26.79,26.81,212643.45051232167,8.9767,8.9767,8.9467,8.9534,212643.4505
2005-10-11 15:25:00,26.82,26.85,26.8,26.83,205057.01051503004,8.9567,8.9667,8.95,8.96,205057.0105
2005-10-11 15:30:00,26.84,26.85,26.79,26.85,338265.9716439451,8.9634,8.9667,8.9467,8.9667,338265.9716
2005-10-11 15:35:00,26.84,26.85,26.81,26.82,120825.21348627722,8.9634,8.9667,8.9534,8.9567,120825.2135
2005-10-11 15:40:00,26.82,26.86,26.81,26.85,243547.03697187736,8.9567,8.9701,8.9534,8.9667,243547.037
2005-10-11 15:45:00,26.85,26.87,26.84,26.84,312048.1275356578,8.9667,8.9734,8.9634,8.9634,312048.1275
2005-10-11 15:50:00,26.85,26.89,26.83,26.85,243993.29814818865,8.9667,8.9801,8.96,8.9667,243993.2981
2005-10-11 15:55:00,26.88,26.89,26.85,26.85,224023.11050825915,8.9767,8.9801,8.9667,8.9667,224023.1105
2005-10-12 09:30:00,26.89,27.07,26.88,26.97,359574.9428128084,8.9801,9.0402,8.9767,9.0068,359574.9428
2005-10-12 09:35:00,26.94,27.05,26.93,26.95,116027.90584093104,8.9968,9.0335,8.9934,9.0001,116027.9058
2005-10-12 09:40:00,26.95,26.95,26.86,26.94,102193.80937528156,9.0001,9.0001,8.9701,8.9968,102193.8094
2005-10-12 09:45:00,26.95,27.07,26.93,26.98,202267.87816308456,9.0001,9.0402,8.9934,9.0101,202267.8782
2005-10-12 09:50:00,26.98,27.03,26.95,26.97,79880.7505597179,9.0101,9.0268,9.0001,9.0068,79880.7506
2005-10-12 09:55:00,26.98,26.99,26.93,26.96,83673.97055836373,9.0101,9.0135,8.9934,9.0035,83673.9706
2005-10-12 10:00:00,26.97,27.06,26.97,27.06,186983.43287442348,9.0068,9.0369,9.0068,9.0369,186983.4329
2005-10-12 10:05:00,27.03,27.07,26.93,26.93,131870.17759998122,9.0268,9.0402,8.9934,8.9934,131870.1776
2005-10-12 10:10:00,26.94,26.98,26.89,26.89,168352.0287634278,8.9968,9.0101,8.9801,8.9801,168352.0288
2005-10-12 10:15:00,26.89,26.96,26.89,26.95,284603.0651925145,8.9801,9.0035,8.9801,9.0001,284603.0652
2005-10-12 10:20:00,26.95,26.97,26.92,26.94,167794.20229303872,9.0001,9.0068,8.9901,8.9968,167794.2023
2005-10-12 10:25:00,26.93,26.94,26.91,26.91,132093.30818813687,8.9934,8.9968,8.9868,8.9868,132093.3082
2005-10-12 10:30:00,26.91,26.92,26.85,26.88,132874.2652466816,8.9868,8.9901,8.9667,8.9767,132874.2652
2005-10-12 10:35:00,26.89,26.96,26.89,26.92,273446.53578473267,8.9801,9.0035,8.9801,8.9901,273446.5358
2005-10-12 10:40:00,26.91,26.97,26.9,26.97,207957.7081610533,8.9868,9.0068,8.9834,9.0068,207957.7082
2005-10-12 10:45:00,26.97,27.0,26.91,26.91,138340.9646564947,9.0068,9.0168,8.9868,8.9868,138340.9647
2005-10-12 10:50:00,26.92,26.92,26.85,26.87,131312.35112959213,8.9901,8.9901,8.9667,8.9734,131312.3511
2005-10-12 10:55:00,26.87,26.88,26.85,26.86,124618.43348492304,8.9734,8.9767,8.9667,8.9701,124618.4335
2005-10-12 11:00:00,26.86,26.88,26.81,26.88,164447.24347070418,8.9701,8.9767,8.9534,8.9767,164447.2435
2005-10-12 11:05:00,26.85,26.9,26.85,26.88,131758.6123059034,8.9667,8.9834,8.9667,8.9767,131758.6123
2005-10-12 11:10:00,26.89,26.95,26.87,26.88,128634.7840717245,8.9801,9.0001,8.9734,8.9767,128634.7841
2005-10-12 11:15:00,26.87,26.91,26.83,26.89,121940.8664270554,8.9734,8.9868,8.96,8.9801,121940.8664
2005-10-12 11:20:00,26.88,26.93,26.84,26.85,87467.19055700954,8.9767,8.9934,8.9634,8.9667,87467.1906
2005-10-12 11:25:00,26.85,26.89,26.85,26.87,82335.1870294299,8.9667,8.9801,8.9667,8.9734,82335.187
2005-10-12 11:30:00,26.87,26.91,26.85,26.9,79322.92408932881,8.9734,8.9868,8.9667,8.9834,79322.9241
2005-10-12 11:35:00,26.89,26.91,26.86,26.88,80996.40350049609,8.9801,8.9868,8.9701,8.9767,80996.4035
2005-10-12 11:40:00,26.86,26.89,26.85,26.89,94049.54290760084,8.9701,8.9801,8.9667,8.9801,94049.5429
2005-10-12 11:45:00,26.89,26.9,26.85,26.85,157641.76053195726,8.9801,8.9834,8.9667,8.9667,157641.7605
2005-10-12 11:50:00,26.86,26.88,26.85,26.87,139902.87877358415,8.9701,8.9767,8.9667,8.9734,139902.8788
2005-10-12 11:55:00,26.87,26.87,26.81,26.83,91260.41055565535,8.9734,8.9734,8.9534,8.96,91260.4106
2005-10-12 12:00:00,26.83,26.85,26.78,26.85,163666.28641215945,8.96,8.9667,8.9433,8.9667,163666.2864
2005-10-12 12:05:00,26.86,26.93,26.85,26.85,121717.73583889977,8.9701,8.9934,8.9667,8.9667,121717.7358
2005-10-12 12:10:00,26.85,26.89,26.84,26.85,53886.03703958624,8.9667,8.9801,8.9634,8.9667,53886.037
2005-10-12 12:15:00,26.85,26.93,26.85,26.91,77426.3140900059,8.9667,8.9934,8.9667,8.9868,77426.3141
2005-10-12 12:20:00,26.91,26.92,26.88,26.89,56675.169391531694,8.9868,8.9901,8.9767,8.9801,56675.1694
2005-10-12 12:25:00,26.89,26.92,26.88,26.9,38936.28763315859,8.9801,8.9901,8.9767,8.9834,38936.2876
2005-10-12 12:30:00,26.91,26.93,26.9,26.93,46188.03174821677,8.9868,8.9934,8.9834,8.9934,46188.0317
2005-10-12 12:35:00,26.93,26.93,26.88,26.89,48754.033512006594,8.9934,8.9934,8.9767,8.9801,48754.0335
2005-10-12 12:40:00,26.89,26.91,26.87,26.88,43622.02998442696,8.9801,8.9868,8.9734,8.9767,43622.03
2005-10-12 12:45:00,26.87,26.88,26.85,26.85,44737.68292520514,8.9734,8.9767,8.9667,8.9667,44737.6829
2005-10-12 12:50:00,26.85,26.91,26.85,26.89,62476.564683578246,8.9667,8.9868,8.9667,8.9801,62476.5647
2005-10-12 12:55:00,26.88,26.91,26.86,26.87,107883.63937325028,8.9767,8.9868,8.9701,8.9734,107883.6394
2005-10-12 13:00:00,26.88,26.9,26.86,26.89,61584.0423309557,8.9767,8.9834,8.9701,8.9801,61584.0423
2005-10-12 13:05:00,26.88,26.92,26.88,26.91,64931.00115329025,8.9767,8.9901,8.9767,8.9868,64931.0012
2005-10-12 13:10:00,26.9,26.92,26.86,26.89,104536.68055091574,8.9834,8.9901,8.9701,8.9801,104536.6806
2005-10-12 13:15:00,26.89,26.92,26.88,26.92,93603.28173128956,8.9801,8.9901,8.9767,8.9901,93603.2817
2005-10-12 13:20:00,26.92,26.94,26.89,26.9,83562.4052642859,8.9901,8.9968,8.9801,8.9834,83562.4053
2005-10-12 13:25:00,26.89,26.91,26.85,26.88,70174.5699749477,8.9801,8.9868,8.9667,8.9767,70174.57
2005-10-12 13:30:00,26.87,26.87,26.83,26.85,93491.71643721174,8.9734,8.9734,8.96,8.9667,93491.7164
2005-10-12 13:35:00,26.84,26.89,26.84,26.88,56005.77762706479,8.9634,8.9801,8.9634,8.9767,56005.7776
2005-10-12 13:40:00,26.88,26.88,26.83,26.85,89140.66996817682,8.9767,8.9767,8.96,8.9667,89140.67
2005-10-12 13:45:00,26.85,26.85,26.8,26.83,115023.81819423068,8.9667,8.9667,8.95,8.96,115023.8182
2005-10-12 13:50:00,26.82,26.85,26.81,26.85,490217.9021779336,8.9567,8.9667,8.9534,8.9667,490217.9022
2005-10-12 13:55:00,26.85,26.86,26.85,26.85,59129.6058612437,8.9667,8.9701,8.9667,8.9667,59129.6059
2005-10-12 14:00:00,26.86,26.91,26.85,26.85,336146.2310564665,8.9701,8.9868,8.9667,8.9667,336146.2311
2005-10-12 14:05:00,26.86,26.89,26.85,26.86,62364.99938950043,8.9701,8.9801,8.9667,8.9701,62364.9994
2005-10-12 14:10:00,26.85,26.86,26.81,26.83,59129.6058612437,8.9667,8.9701,8.9534,8.96,59129.6059
2005-10-12 14:15:00,26.83,26.84,26.81,26.82,62699.695271733886,8.96,8.9634,8.9534,8.9567,62699.6953
2005-10-12 14:20:00,26.81,26.82,26.76,26.78,113908.16525345248,8.9534,8.9567,8.9367,8.9433,113908.1653
2005-10-12 14:25:00,26.79,26.82,26.74,26.82,97173.37114177976,8.9467,8.9567,8.93,8.9567,97173.3711
2005-10-12 14:30:00,26.83,26.84,26.74,26.75,84343.36232283064,8.96,8.9634,8.93,8.9333,84343.3623
2005-10-12 14:35:00,26.75,26.79,26.74,26.75,132316.4387762925,8.9333,8.9467,8.93,8.9333,132316.4388
2005-10-12 14:40:00,26.76,26.81,26.74,26.8,83897.10114651936,8.9367,8.9534,8.93,8.95,83897.1011
2005-10-12 14:45:00,26.81,26.82,26.76,26.78,67385.43762300225,8.9534,8.9567,8.9367,8.9433,67385.4376
2005-10-12 14:50:00,26.78,26.79,26.75,26.76,73075.26762097099,8.9433,8.9467,8.9333,8.9367,73075.2676
2005-10-12 14:55:00,26.76,26.78,26.75,26.76,93603.28173128956,8.9367,8.9433,8.9333,8.9367,93603.2817
2005-10-12 15:00:00,26.76,26.77,26.72,26.76,134547.74465784887,8.9367,8.94,8.9233,8.9367,134547.7447
2005-10-12 15:05:00,26.76,26.8,26.75,26.76,112904.07760675212,8.9367,8.95,8.9333,8.9367,112904.0776
2005-10-12 15:10:00,26.77,26.84,26.74,26.8,206953.6205143529,8.94,8.9634,8.93,8.95,206953.6205
2005-10-12 15:15:00,26.81,26.81,26.76,26.8,91148.84526157756,8.9534,8.9534,8.9367,8.95,91148.8453
2005-10-12 15:20:00,26.82,26.85,26.8,26.85,174041.85876139655,8.9567,8.9667,8.95,8.9667,174041.8588
2005-10-12 15:25:00,26.84,26.86,26.77,26.79,122721.82348560014,8.9634,8.9701,8.94,8.9467,122721.8235
2005-10-12 15:30:00,26.79,26.82,26.74,26.8,185756.21463956748,8.9467,8.9567,8.93,8.95,185756.2146
2005-10-12 15:35:00,26.79,26.8,26.76,26.76,181962.99464092165,8.9467,8.95,8.9367,8.9367,181962.9946
2005-10-12 15:40:00,26.76,26.8,26.74,26.79,505725.4780547504,8.9367,8.95,8.93,8.9467,505725.4781
2005-10-12 15:45:00,26.8,26.85,26.77,26.81,267756.7057867639,8.95,8.9667,8.94,8.9534,267756.7058
2005-10-12 15:50:00,26.82,26.83,26.76,26.77,184528.99640471148,8.9567,8.96,8.9367,8.94,184528.9964
2005-10-12 15:55:00,26.77,26.8,26.73,26.73,329787.0092940309,8.94,8.95,8.9266,8.9266,329787.0093
2005-10-13 09:30:00,26.61,26.75,26.6,26.72,257269.568143449,8.8866,8.9333,8.8832,8.9233,257269.5681
2005-10-13 09:35:00,26.71,26.8,26.67,26.76,99069.98114110265,8.92,8.95,8.9066,8.9367,99069.9811
2005-10-13 09:40:00,26.76,26.76,26.66,26.69,219672.06403922423,8.9367,8.9367,8.9033,8.9133,219672.064
2005-10-13 09:45:00,26.7,26.7,26.63,26.66,115246.9487823863,8.9166,8.9166,8.8933,8.9033,115246.9488
2005-10-13 09:50:00,26.66,26.76,26.64,26.71,145927.40465378633,8.9033,8.9367,8.8966,8.92,145927.4047
2005-10-13 09:55:00,26.71,26.87,26.71,26.83,157195.499355646,8.92,8.9734,8.92,8.96,157195.4994
2005-10-13 10:00:00,26.83,26.85,26.73,26.82,116474.1670172423,8.96,8.9667,8.9266,8.9567,116474.167
2005-10-13 10:05:00,26.83,26.88,26.76,26.82,149609.05935835434,8.96,8.9767,8.9367,8.9567,149609.0594
2005-10-13 10:10:00,26.83,26.83,26.76,26.76,90256.322908955,8.96,8.96,8.9367,8.9367,90256.3229
2005-10-13 10:15:00,26.76,26.83,26.74,26.8,119486.4299573434,8.9367,8.96,8.93,8.95,119486.43
2005-10-13 10:20:00,26.8,26.85,26.8,26.8,158980.5440608911,8.95,8.9667,8.95,8.95,158980.5441
2005-10-13 10:25:00,26.79,26.85,26.78,26.84,95053.63055430118,8.9467,8.9667,8.9433,8.9634,95053.6306
2005-10-13 10:30:00,26.84,26.87,26.8,26.8,101859.1134930481,8.9634,8.9734,8.95,8.95,101859.1135
2005-10-13 10:35:00,26.81,26.87,26.79,26.85,154964.1934740896,8.9534,8.9734,8.9467,8.9667,154964.1935
2005-10-13 10:40:00,26.85,26.95,26.85,26.92,258831.48226053847,8.9667,9.0001,8.9667,8.9901,258831.4823
2005-10-13 10:45:00,26.91,26.93,26.87,26.91,130531.3940710474,8.9868,8.9934,8.9734,8.9868,130531.3941
2005-10-13 10:50:00,26.91,26.92,26.87,26.88,135440.2670104714,8.9868,8.9901,8.9734,8.9767,135440.267
2005-10-13 10:55:00,26.87,26.89,26.83,26.83,85347.449969531,8.9734,8.9801,8.96,8.96,85347.45
2005-10-13 11:00:00,26.83,26.89,26.83,26.85,98289.02408255792,8.96,8.9801,8.96,8.9667,98289.0241
2005-10-13 11:05:00,26.85,26.86,26.8,26.8,69839.87409271425,8.9667,8.9701,8.95,8.95,69839.8741
2005-10-13 11:10:00,26.8,26.81,26.78,26.81,72182.74526834844,8.95,8.9534,8.9433,8.9534,72182.7453
2005-10-13 11:15:00,26.82,26.84,26.8,26.83,78988.22820709535,8.9567,8.9634,8.95,8.96,78988.2282
2005-10-13 11:20:00,26.83,26.84,26.71,26.78,191892.3058138475,8.96,8.9634,8.92,8.9433,191892.3058
2005-10-13 11:25:00,26.78,26.8,26.77,26.77,65154.13174144589,8.9433,8.95,8.94,8.94,65154.1317
2005-10-13 11:30:00,26.78,26.78,26.74,26.76,60022.12821386624,8.9433,8.9433,8.93,8.9367,60022.1282
2005-10-13 11:35:00,26.76,26.79,26.75,26.79,68612.65585785825,8.9367,8.9467,8.9333,8.9467,68612.6559
2005-10-13 11:40:00,26.79,26.8,26.71,26.72,93380.15114313392,8.9467,8.95,8.92,8.9233,93380.1511
2005-10-13 11:45:00,26.72,26.78,26.71,26.72,76422.22644330554,8.9233,8.9433,8.92,8.9233,76422.2264
2005-10-13 11:50:00,26.72,26.77,26.71,26.76,48419.337629773145,8.9233,8.94,8.92,8.9367,48419.3376
2005-10-13 11:55:00,26.76,26.77,26.67,26.76,152956.0181806889,8.9367,8.94,8.9066,8.9367,152956.0182
2005-10-13 12:00:00,26.76,26.8,26.75,26.78,134101.4834815376,8.9367,8.95,8.9333,8.9433,134101.4835
2005-10-13 12:05:00,26.78,26.8,26.76,26.76,65600.39291775716,8.9433,8.95,8.9367,8.9367,65600.3929
2005-10-13 12:10:00,26.75,26.82,26.75,26.8,86351.53761623136,8.9333,8.9567,8.9333,8.95,86351.5376
2005-10-13 12:15:00,26.81,26.85,26.77,26.8,72405.87585650408,8.9534,8.9667,8.94,8.95,72405.8759
2005-10-13 12:20:00,26.8,26.81,26.76,26.8,132651.13465852596,8.95,8.9534,8.9367,8.95,132651.1347
2005-10-13 12:25:00,26.8,26.86,26.78,26.85,86239.97232215354,8.95,8.9701,8.9433,8.9667,86239.9723
2005-10-13 12:30:00,26.85,26.89,26.85,26.86,56786.73468560952,8.9667,8.9801,8.9667,8.9701,56786.7347
2005-10-13 12:35:00,26.89,26.89,26.86,26.87,101635.98290489247,8.9801,8.9801,8.9701,8.9734,101635.9829
2005-10-13 12:40:00,26.88,26.9,26.87,26.9,188545.34699151287,8.9767,8.9834,8.9734,8.9834,188545.347
2005-10-13 12:45:00,26.88,26.9,26.87,26.89,172814.64052654055,8.9767,8.9834,8.9734,8.9801,172814.6405
2005-10-13 12:50:00,26.88,26.9,26.81,26.82,130977.65524735868,8.9767,8.9834,8.9534,8.9567,130977.6552
2005-10-13 12:55:00,26.83,26.87,26.81,26.85,68054.82938746916,8.96,8.9734,8.9534,8.9667,68054.8294
2005-10-13 13:00:00,26.85,26.86,26.83,26.83,72629.00644465971,8.9667,8.9701,8.96,8.96,72629.0064
2005-10-13 13:05:00,26.83,26.83,26.8,26.81,77314.74879592808,8.96,8.96,8.95,8.9534,77314.7488
2005-10-13 13:10:00,26.81,26.84,26.79,26.82,49200.29468831787,8.9534,8.9634,8.9467,8.9567,49200.2947
2005-10-13 13:15:00,26.82,26.86,26.81,26.82,56228.90821522042,8.9567,8.9701,8.9534,8.9567,56228.9082
2005-10-13 13:20:00,26.82,26.83,26.8,26.8,63926.91350658989,8.9567,8.96,8.95,8.95,63926.9135
2005-10-13 13:25:00,26.81,26.84,26.78,26.78,131200.7858355143,8.9534,8.9634,8.9433,8.9433,131200.7858
2005-10-13 13:30:00,26.78,26.79,26.76,26.77,65823.5235059128,8.9433,8.9467,8.9367,8.94,65823.5235
2005-10-13 13:35:00,26.77,26.77,26.74,26.75,60133.69350794407,8.94,8.94,8.93,8.9333,60133.6935
2005-10-13 13:40:00,26.75,26.77,26.73,26.75,63369.08703620079,8.9333,8.94,8.9266,8.9333,63369.087
2005-10-13 13:45:00,26.75,26.76,26.69,26.73,81219.53408865172,8.9333,8.9367,8.9133,8.9266,81219.5341
2005-10-13 13:50:00,26.74,26.82,26.73,26.82,83004.57879389681,8.93,8.9567,8.9266,8.9567,83004.5788
2005-10-13 13:55:00,26.81,26.81,26.77,26.77,53997.60233366406,8.9534,8.9534,8.94,8.94,53997.6023
2005-10-13 14:00:00,26.78,26.84,26.77,26.83,91037.27996749974,8.9433,8.9634,8.94,8.96,91037.28
2005-10-13 14:05:00,26.84,26.86,26.81,26.85,154294.8017096227,8.9634,8.9701,8.9534,8.9667,154294.8017
2005-10-13 14:10:00,26.84,26.85,26.83,26.85,115581.64466461976,8.9634,8.9667,8.96,8.9667,115581.6447
2005-10-13 14:15:00,26.85,26.85,26.8,26.84,101859.1134930481,8.9667,8.9667,8.95,8.9634,101859.1135
2005-10-13 14:20:00,26.84,26.92,26.84,26.88,256042.349908593,8.9634,8.9901,8.9634,8.9767,256042.3499
2005-10-13 14:25:00,26.88,26.89,26.81,26.81,76533.79173738335,8.9767,8.9801,8.9534,8.9534,76533.7917
2005-10-13 14:30:00,26.82,26.89,26.82,26.87,82893.01349981899,8.9567,8.9801,8.9567,8.9734,82893.0135
2005-10-13 14:35:00,26.87,26.91,26.85,26.88,180847.34170014347,8.9734,8.9868,8.9667,8.9767,180847.3417
2005-10-13 14:40:00,26.88,26.89,26.83,26.84,93714.84702536736,8.9767,8.9801,8.96,8.9634,93714.847
2005-10-13 14:45:00,26.85,26.89,26.83,26.84,152621.32229845543,8.9667,8.9801,8.96,8.9634,152621.3223
2005-10-13 14:50:00,26.84,26.85,26.83,26.85,85012.75408729754,8.9634,8.9667,8.96,8.9667,85012.7541
2005-10-13 14:55:00,26.85,26.85,26.79,26.79,82446.75232350772,8.9667,8.9667,8.9467,8.9467,82446.7523
2005-10-13 15:00:00,26.79,26.85,26.78,26.83,123949.04172045612,8.9467,8.9667,8.9433,8.96,123949.0417
2005-10-13 15:05:00,26.83,26.85,26.81,26.83,126961.30466055725,8.96,8.9667,8.9534,8.96,126961.3047
2005-10-13 15:10:00,26.84,26.84,26.77,26.77,93157.02055497828,8.9634,8.9634,8.94,8.94,93157.0206
2005-10-13 15:15:00,26.77,26.78,26.72,26.75,112011.55525412958,8.94,8.9433,8.9233,8.9333,112011.5553
2005-10-13 15:20:00,26.75,26.76,26.71,26.76,123949.04172045612,8.9333,8.9367,8.92,8.9367,123949.0417
2005-10-13 15:25:00,26.76,26.77,26.72,26.74,118036.08113433176,8.9367,8.94,8.9233,8.93,118036.0811
2005-10-13 15:30:00,26.75,26.76,26.71,26.75,178281.33993635364,8.9333,8.9367,8.92,8.9333,178281.3399
2005-10-13 15:35:00,26.75,26.75,26.71,26.75,163554.72111808162,8.9333,8.9333,8.92,8.9333,163554.7211
2005-10-13 15:40:00,26.74,26.74,26.68,26.68,192227.00169608093,8.93,8.93,8.91,8.91,192227.0017
2005-10-13 15:45:00,26.67,26.72,26.67,26.7,233171.46462264023,8.9066,8.9233,8.9066,8.9166,233171.4646
2005-10-13 15:50:00,26.71,26.75,26.69,26.71,235179.63991604096,8.92,8.9333,8.9133,8.92,235179.6399
2005-10-13 15:55:00,26.72,26.72,26.69,26.71,309035.8645955567,8.9233,8.9233,8.9133,8.92,309035.8646
2005-10-14 09:30:00,26.89,26.89,26.79,26.8,355670.1575200848,8.9801,8.9801,8.9467,8.95,355670.1575
2005-10-14 09:35:00,26.85,26.85,26.73,26.74,124060.60701453396,8.9667,8.9667,8.9266,8.93,124060.607
2005-10-14 09:40:00,26.72,26.78,26.72,26.77,147154.62288864233,8.9233,8.9433,8.9233,8.94,147154.6229
2005-10-14 09:45:00,26.76,26.8,26.72,26.8,126403.47819016813,8.9367,8.95,8.9233,8.95,126403.4782
2005-10-14 09:50:00,26.8,26.81,26.71,26.73,75083.44291437171,8.95,8.9534,8.92,8.9266,75083.4429
2005-10-14 09:55:00,26.73,26.79,26.7,26.78,113461.9040771412,8.9266,8.9467,8.9166,8.9433,113461.9041
2005-10-14 10:00:00,26.77,26.8,26.71,26.71,126626.60877832376,8.94,8.95,8.92,8.92,126626.6088
2005-10-14 10:05:00,26.71,26.76,26.68,26.72,131312.35112959213,8.92,8.9367,8.91,8.9233,131312.3511
2005-10-14 10:10:00,26.73,26.76,26.7,26.73,153402.27935700017,8.9266,8.9367,8.9166,8.9266,153402.2794
2005-10-14 10:15:00,26.74,26.74,26.64,26.67,160654.02347205835,8.93,8.93,8.8966,8.9066,160654.0235
2005-10-14 10:20:00,26.67,26.76,26.67,26.75,55782.64703890915,8.9066,8.9367,8.9066,8.9333,55782.647
2005-10-14 10:25:00,26.75,26.75,26.71,26.73,52324.12292249678,8.9333,8.9333,8.92,8.9266,52324.1229
2005-10-14 10:30:00,26.73,26.8,26.72,26.79,106210.15996208302,8.9266,8.95,8.9233,8.9467,106210.16
2005-10-14 10:35:00,26.78,26.81,26.78,26.79,112792.5123126743,8.9433,8.9534,8.9433,8.9467,112792.5123
2005-10-14 10:40:00,26.8,26.8,26.76,26.76,142134.1846551405,8.95,8.95,8.9367,8.9367,142134.1847
2005-10-14 10:45:00,26.76,26.8,26.76,26.79,66046.65409406844,8.9367,8.95,8.9367,8.9467,66046.6541
2005-10-14 10:50:00,26.79,26.8,26.76,26.76,53774.47174550842,8.9467,8.95,8.9367,8.9367,53774.4717
2005-10-14 10:55:00,26.78,26.78,26.76,26.77,54778.55939220879,8.9433,8.9433,8.9367,8.94,54778.5594
2005-10-14 11:00:00,26.77,26.79,26.75,26.76,82223.62173535209,8.94,8.9467,8.9333,8.9367,82223.6217
2005-10-14 11:05:00,26.77,26.79,26.64,26.78,60022.12821386624,8.94,8.9467,8.8966,8.9433,60022.1282
2005-10-14 11:10:00,26.79,26.79,26.76,26.76,112792.5123126743,8.9467,8.9467,8.9367,8.9367,112792.5123
2005-10-14 11:15:00,26.76,26.84,26.75,26.81,186425.6064040344,8.9367,8.9634,8.9333,8.9534,186425.6064
2005-10-14 11:20:00,26.8,26.82,26.77,26.81,137671.5728920278,8.95,8.9567,8.94,8.9534,137671.5729
2005-10-14 11:25:00,26.8,26.83,26.78,26.78,284268.369310281,8.95,8.96,8.9433,8.9433,284268.3693
2005-10-14 11:30:00,26.79,26.83,26.76,26.79,46522.72763045023,8.9467,8.96,8.9367,8.9467,46522.7276
2005-10-14 11:35:00,26.78,26.8,26.78,26.79,65265.697035523706,8.9433,8.95,8.9433,8.9467,65265.697
2005-10-14 11:40:00,26.79,26.8,26.77,26.79,78876.66291301754,8.9467,8.95,8.94,8.9467,78876.6629
2005-10-14 11:45:00,26.8,26.8,26.78,26.8,59464.301743477154,8.95,8.95,8.9433,8.95,59464.3017
2005-10-14 11:50:00,26.8,26.8,26.79,26.8,86463.10291030919,8.95,8.95,8.9467,8.95,86463.1029
2005-10-14 11:55:00,26.8,26.8,26.79,26.8,123837.47642637831,8.95,8.95,8.9467,8.95,123837.4764
2005-10-14 12:00:00,26.79,26.8,26.78,26.79,80550.14232418481,8.9467,8.95,8.9433,8.9467,80550.1423
2005-10-14 12:05:00,26.8,26.81,26.78,26.8,274004.36225512176,8.95,8.9534,8.9433,8.95,274004.3623
2005-10-14 12:10:00,26.8,26.85,26.79,26.84,226365.98168389333,8.95,8.9667,8.9467,8.9634,226365.9817
2005-10-14 12:15:00,26.82,26.85,26.8,26.83,118705.47289879867,8.9567,8.9667,8.95,8.96,118705.4729
2005-10-14 12:20:00,26.83,26.85,26.81,26.85,178616.0358185871,8.96,8.9667,8.9534,8.9667,178616.0358
2005-10-14 12:25:00,26.84,26.87,26.83,26.85,151170.97347544378,8.9634,8.9734,8.96,8.9667,151170.9735
2005-10-14 12:30:00,26.85,26.87,26.83,26.85,100966.59114042556,8.9667,8.9734,8.96,8.9667,100966.5911
2005-10-14 12:35:00,26.85,26.86,26.83,26.85,150724.71229913252,8.9667,8.9701,8.96,8.9667,150724.7123
2005-10-14 12:40:00,26.84,26.84,26.8,26.8,48865.59880608442,8.9634,8.9634,8.95,8.95,48865.5988
2005-10-14 12:45:00,26.81,26.84,26.79,26.83,57121.43056784297,8.9534,8.9634,8.9467,8.96,57121.4306
2005-10-14 12:50:00,26.82,26.84,26.8,26.82,56786.73468560952,8.9567,8.9634,8.95,8.9567,56786.7347
2005-10-14 12:55:00,26.82,26.83,26.79,26.8,98289.02408255792,8.9567,8.96,8.9467,8.95,98289.0241
2005-10-14 13:00:00,26.81,26.83,26.8,26.82,74971.8776202939,8.9534,8.96,8.95,8.9567,74971.8776
2005-10-14 13:05:00,26.82,26.84,26.8,26.82,85682.14585176445,8.9567,8.9634,8.95,8.9567,85682.1459
2005-10-14 13:10:00,26.81,26.84,26.81,26.84,59798.99762571061,8.9534,8.9634,8.9534,8.9634,59798.9976
2005-10-14 13:15:00,26.83,26.85,26.81,26.83,147600.8840649536,8.96,8.9667,8.9534,8.96,147600.8841
2005-10-14 13:20:00,26.84,26.85,26.83,26.84,69282.04762232516,8.9634,8.9667,8.96,8.9634,69282.0476
2005-10-14 13:25:00,26.84,26.85,26.82,26.85,142468.88053737397,8.9634,8.9667,8.9567,8.9667,142468.8805
2005-10-14 13:30:00,26.85,26.85,26.83,26.83,141799.48877290706,8.9667,8.9667,8.96,8.96,141799.4888
2005-10-14 13:35:00,26.84,26.84,26.8,26.82,141911.05406698489,8.9634,8.9634,8.95,8.9567,141911.0541
2005-10-14 13:40:00,26.83,26.84,26.82,26.83,63257.521742122975,8.96,8.9634,8.9567,8.96,63257.5217
2005-10-14 13:45:00,26.83,26.85,26.81,26.83,76645.35703146117,8.96,8.9667,8.9534,8.96,76645.357
2005-10-14 13:50:00,26.83,26.85,26.82,26.83,165674.46170556018,8.96,8.9667,8.9567,8.96,165674.4617
2005-10-14 13:55:00,26.82,26.85,26.82,26.84,45741.7705719055,8.9567,8.9667,8.9567,8.9634,45741.7706
2005-10-14 14:00:00,26.83,26.85,26.78,26.81,69282.04762232516,8.96,8.9667,8.9433,8.9534,69282.0476
2005-10-14 14:05:00,26.8,26.84,26.79,26.83,101970.67878712591,8.95,8.9634,8.9467,8.96,101970.6788
2005-10-14 14:10:00,26.83,26.84,26.8,26.82,74079.35526767134,8.96,8.9634,8.95,8.9567,74079.3553
2005-10-14 14:15:00,26.81,26.82,26.79,26.8,50985.339393562965,8.9534,8.9567,8.9467,8.95,50985.3394
2005-10-14 14:20:00,26.79,26.83,26.79,26.8,69393.61291640298,8.9467,8.96,8.9467,8.95,69393.6129
2005-10-14 14:25:00,26.8,26.84,26.79,26.82,82669.88291166336,8.95,8.9634,8.9467,8.9567,82669.8829
2005-10-14 14:30:00,26.82,26.85,26.81,26.84,141018.53171436233,8.9567,8.9667,8.9534,8.9634,141018.5317
2005-10-14 14:35:00,26.85,26.85,26.84,26.84,90479.45349711063,8.9667,8.9667,8.9634,8.9634,90479.4535
2005-10-14 14:40:00,26.84,26.85,26.8,26.82,151282.5387695216,8.9634,8.9667,8.95,8.9567,151282.5388
2005-10-14 14:45:00,26.82,26.84,26.81,26.82,32465.500576645125,8.9567,8.9634,8.9534,8.9567,32465.5006
2005-10-14 14:50:00,26.83,26.85,26.82,26.83,188880.0428737464,8.96,8.9667,8.9567,8.96,188880.0429
2005-10-14 14:55:00,26.83,26.85,26.82,26.84,101747.54819897028,8.96,8.9667,8.9567,8.9634,101747.5482
2005-10-14 15:00:00,26.84,26.85,26.83,26.83,62030.30350726697,8.9634,8.9667,8.96,8.96,62030.3035
2005-10-14 15:05:00,26.83,26.85,26.82,26.85,99962.5034937252,8.96,8.9667,8.9567,8.9667,99962.5035
2005-10-14 15:10:00,26.84,26.85,26.8,26.84,206172.66345580824,8.9634,8.9667,8.95,8.9634,206172.6635
2005-10-14 15:15:00,26.84,26.84,26.82,26.82,85347.449969531,8.9634,8.9634,8.9567,8.9567,85347.45
2005-10-14 15:20:00,26.81,26.85,26.81,26.83,119486.4299573434,8.9534,8.9667,8.9534,8.96,119486.43
2005-10-14 15:25:00,26.83,26.85,26.81,26.84,116251.03642908669,8.96,8.9667,8.9534,8.9634,116251.0364
2005-10-14 15:30:00,26.82,26.83,26.81,26.81,96838.67525954627,8.9567,8.96,8.9534,8.9534,96838.6753
2005-10-14 15:35:00,26.81,26.84,26.79,26.79,240757.90461993188,8.9534,8.9634,8.9467,8.9467,240757.9046
2005-10-14 15:40:00,26.79,26.84,26.79,26.83,289511.9381319385,8.9467,8.9634,8.9467,8.96,289511.9381
2005-10-14 15:45:00,26.83,26.84,26.8,26.8,135217.1364223158,8.96,8.9634,8.95,8.95,135217.1364
2005-10-14 15:50:00,26.8,26.82,26.79,26.8,214874.75639387805,8.95,8.9567,8.9467,8.95,214874.7564
2005-10-14 15:55:00,26.8,26.81,26.79,26.79,482185.2010043307,8.95,8.9534,8.9467,8.9467,482185.201
2005-10-17 09:30:00,26.77,26.81,26.71,26.72,284491.49989843665,8.94,8.9534,8.92,8.9233,284491.4999
2005-10-17 09:35:00,26.72,26.8,26.7,26.72,128857.91465988012,8.9233,8.95,8.9166,8.9233,128857.9147
2005-10-17 09:40:00,26.71,26.75,26.67,26.72,103086.33172790412,8.92,8.9333,8.9066,8.9233,103086.3317
2005-10-17 09:45:00,26.72,26.76,26.7,26.74,155298.88935632308,8.9233,8.9367,8.9166,8.93,155298.8894
2005-10-17 09:50:00,26.73,26.78,26.71,26.73,131200.7858355143,8.9266,8.9433,8.92,8.9266,131200.7858
2005-10-17 09:55:00,26.73,26.78,26.72,26.75,69951.43938679207,8.9266,8.9433,8.9233,8.9333,69951.4394
2005-10-17 10:00:00,26.75,26.79,26.72,26.78,128411.65348356888,8.9333,8.9467,8.9233,8.9433,128411.6535
2005-10-17 10:05:00,26.77,26.78,26.72,26.73,85793.71114584227,8.94,8.9433,8.9233,8.9266,85793.7111
2005-10-17 10:10:00,26.73,26.76,26.71,26.74,171029.59582129546,8.9266,8.9367,8.92,8.93,171029.5958
2005-10-17 10:15:00,26.73,26.76,26.7,26.72,264856.0081407406,8.9266,8.9367,8.9166,8.9233,264856.0081
2005-10-17 10:20:00,26.72,26.75,26.71,26.71,239642.2516791537,8.9233,8.9333,8.92,8.92,239642.2517
2005-10-17 10:25:00,26.72,26.72,26.67,26.69,65154.13174144589,8.9233,8.9233,8.9066,8.9133,65154.1317
2005-10-17 10:30:00,26.68,26.68,26.64,26.64,259500.8740250053,8.91,8.91,8.8966,8.8966,259500.874
2005-10-17 10:35:00,26.64,26.66,26.63,26.65,108553.0311377172,8.8966,8.9033,8.8933,8.8999,108553.0311
2005-10-17 10:40:00,26.64,26.66,26.61,26.66,135886.5281867827,8.8966,8.9033,8.8866,8.9033,135886.5282
2005-10-17 10:45:00,26.64,26.67,26.63,26.63,210077.44874853187,8.8966,8.9066,8.8933,8.8933,210077.4487
2005-10-17 10:50:00,26.63,26.64,26.59,26.61,113796.59995937468,8.8933,8.8966,8.8799,8.8866,113796.6
2005-10-17 10:55:00,26.61,26.62,26.51,26.55,314948.8251816811,8.8866,8.8899,8.8532,8.8665,314948.8252
2005-10-17 11:00:00,26.54,26.58,26.53,26.57,73186.8329150488,8.8632,8.8766,8.8599,8.8732,73186.8329
2005-10-17 11:05:00,26.57,26.62,26.56,26.61,116920.42819355358,8.8732,8.8899,8.8699,8.8866,116920.4282
2005-10-17 11:10:00,26.6,26.67,26.6,26.65,108329.90054956156,8.8832,8.9066,8.8832,8.8999,108329.9005
2005-10-17 11:15:00,26.65,26.67,26.64,26.67,87020.92938069828,8.8999,8.9066,8.8966,8.9066,87020.9294
2005-10-17 11:20:00,26.67,26.67,26.58,26.6,91260.41055565535,8.9066,8.9066,8.8766,8.8832,91260.4106
2005-10-17 11:25:00,26.6,26.63,26.58,26.62,67608.5682111579,8.8832,8.8933,8.8766,8.8899,67608.5682
2005-10-17 11:30:00,26.61,26.62,26.6,26.6,70732.3964453368,8.8866,8.8899,8.8832,8.8832,70732.3964
2005-10-17 11:35:00,26.6,26.61,26.58,26.59,101747.54819897028,8.8832,8.8866,8.8766,8.8799,101747.5482
2005-10-17 11:40:00,26.59,26.6,26.56,26.59,126403.47819016813,8.8799,8.8832,8.8699,8.8799,126403.4782
2005-10-17 11:45:00,26.59,26.65,26.59,26.63,112234.6858422852,8.8799,8.8999,8.8799,8.8933,112234.6858
2005-10-17 11:50:00,26.63,26.64,26.59,26.6,42952.63821996005,8.8933,8.8966,8.8799,8.8832,42952.6382
2005-10-17 11:55:00,26.61,26.62,26.59,26.6,55894.212332986965,8.8866,8.8899,8.8799,8.8832,55894.2123
2005-10-17 12:00:00,26.6,26.62,26.58,26.59,54890.1246862866,8.8832,8.8899,8.8766,8.8799,54890.1247
2005-10-17 12:05:00,26.59,26.61,26.59,26.6,59352.73644939934,8.8799,8.8866,8.8799,8.8832,59352.7364
2005-10-17 12:10:00,26.59,26.6,26.59,26.59,25102.19116750912,8.8799,8.8832,8.8799,8.8799,25102.1912
2005-10-17 12:15:00,26.59,26.6,26.57,26.58,115804.7752527754,8.8799,8.8832,8.8732,8.8766,115804.7753
2005-10-17 12:20:00,26.59,26.59,26.56,26.57,45853.33586598332,8.8799,8.8799,8.8699,8.8732,45853.3359
2005-10-17 12:25:00,26.56,26.59,26.56,26.59,41836.98527918186,8.8699,8.8799,8.8699,8.8799,41836.9853
2005-10-17 12:30:00,26.58,26.59,26.55,26.56,54778.55939220879,8.8766,8.8799,8.8665,8.8699,54778.5594
2005-10-17 12:35:00,26.57,26.58,26.55,26.58,46968.9888067615,8.8732,8.8766,8.8665,8.8766,46968.9888
2005-10-17 12:40:00,26.57,26.57,26.49,26.51,124283.73760268958,8.8732,8.8732,8.8465,8.8532,124283.7376
2005-10-17 12:45:00,26.5,26.5,26.44,26.49,185756.21463956748,8.8498,8.8498,8.8298,8.8465,185756.2146
2005-10-17 12:50:00,26.5,26.51,26.31,26.43,422832.4645549313,8.8498,8.8532,8.7864,8.8265,422832.4646
2005-10-17 12:55:00,26.44,26.45,26.41,26.41,62141.86880134479,8.8298,8.8331,8.8198,8.8198,62141.8688
2005-10-17 13:00:00,26.41,26.42,26.36,26.4,113461.9040771412,8.8198,8.8231,8.8031,8.8164,113461.9041
2005-10-17 13:05:00,26.4,26.42,26.39,26.4,125399.39054346776,8.8164,8.8231,8.8131,8.8164,125399.3905
2005-10-17 13:10:00,26.4,26.41,26.37,26.38,106433.29055023866,8.8164,8.8198,8.8064,8.8098,106433.2906
2005-10-17 13:15:00,26.37,26.38,26.32,26.34,156637.6728852569,8.8064,8.8098,8.7897,8.7964,156637.6729
2005-10-17 13:20:00,26.34,26.38,26.33,26.38,70620.83115125899,8.7964,8.8098,8.7931,8.8098,70620.8312
2005-10-17 13:25:00,26.38,26.39,26.34,26.37,51320.03527579642,8.8098,8.8131,8.7964,8.8064,51320.0353
2005-10-17 13:30:00,26.37,26.37,26.34,26.35,46857.42351268369,8.8064,8.8064,8.7964,8.7997,46857.4235
2005-10-17 13:35:00,26.36,26.37,26.33,26.34,84231.79702875282,8.8031,8.8064,8.7931,8.7964,84231.797
2005-10-17 13:40:00,26.34,26.59,26.3,26.32,100855.02584634774,8.7964,8.8799,8.783,8.7897,100855.0258
2005-10-17 13:45:00,26.32,26.33,26.3,26.33,125064.69466123432,8.7897,8.7931,8.783,8.7931,125064.6947
2005-10-17 13:50:00,26.34,26.37,26.28,26.28,236518.4234449748,8.7964,8.8064,8.7764,8.7764,236518.4234
2005-10-17 13:55:00,26.29,26.31,26.27,26.3,167571.0717048831,8.7797,8.7864,8.773,8.783,167571.0717
2005-10-17 14:00:00,26.29,26.3,26.27,26.28,94607.36937798992,8.7797,8.783,8.773,8.7764,94607.3694
2005-10-17 14:05:00,26.29,26.29,26.26,26.26,101078.15643450338,8.7797,8.7797,8.7697,8.7697,101078.1564
2005-10-17 14:10:00,26.26,26.3,26.26,26.28,114131.29584160812,8.7697,8.783,8.7697,8.7764,114131.2958
2005-10-17 14:15:00,26.29,26.31,26.27,26.28,85459.01526360882,8.7797,8.7864,8.773,8.7764,85459.0153
2005-10-17 14:20:00,26.28,26.29,26.26,26.26,129081.04524803578,8.7764,8.7797,8.7697,8.7697,129081.0452
2005-10-17 14:25:00,26.27,26.28,26.26,26.26,86351.53761623136,8.773,8.7764,8.7697,8.7697,86351.5376
2005-10-17 14:30:00,26.26,26.27,26.25,26.27,149609.05935835434,8.7697,8.773,8.7664,8.773,149609.0594
2005-10-17 14:35:00,26.27,26.27,26.24,26.25,75418.13879660517,8.773,8.773,8.763,8.7664,75418.1388
2005-10-17 14:40:00,26.26,26.3,26.25,26.27,508068.3492303845,8.7697,8.783,8.7664,8.773,508068.3492
2005-10-17 14:45:00,26.29,26.32,26.27,26.27,173037.7711146962,8.7797,8.7897,8.773,8.773,173037.7711
2005-10-17 14:50:00,26.27,26.28,26.26,26.27,78095.7058544728,8.773,8.7764,8.7697,8.773,78095.7059
2005-10-17 14:55:00,26.27,26.29,26.26,26.27,145369.57818339724,8.773,8.7797,8.7697,8.773,145369.5782
2005-10-17 15:00:00,26.27,26.31,26.26,26.3,288061.58930892684,8.773,8.7864,8.7697,8.783,288061.5893
2005-10-17 15:05:00,26.31,26.32,26.28,26.29,120936.77878035505,8.7864,8.7897,8.7764,8.7797,120936.7788
2005-10-17 15:10:00,26.3,26.34,26.28,26.33,99404.6770233361,8.783,8.7964,8.7764,8.7931,99404.677
2005-10-17 15:15:00,26.33,26.36,26.33,26.33,129192.6105421136,8.7931,8.8031,8.7931,8.7931,129192.6105
2005-10-17 15:20:00,26.33,26.33,26.28,26.28,115023.81819423068,8.7931,8.7931,8.7764,8.7764,115023.8182
2005-10-17 15:25:00,26.29,26.36,26.28,26.36,195350.82993025985,8.7797,8.8031,8.7764,8.8031,195350.8299
2005-10-17 15:30:00,26.36,26.38,26.33,26.34,131647.0470118256,8.8031,8.8098,8.7931,8.7964,131647.047
2005-10-17 15:35:00,26.34,26.36,26.33,26.33,234844.94403380752,8.7964,8.8031,8.7931,8.7931,234844.944
2005-10-17 15:40:00,26.34,26.4,26.33,26.37,308031.7769488563,8.7964,8.8164,8.7931,8.8064,308031.7769
2005-10-17 15:45:00,26.38,26.38,26.35,26.35,266752.61814006354,8.8098,8.8098,8.7997,8.7997,266752.6181
2005-10-17 15:50:00,26.36,26.37,26.34,26.35,427964.468082511,8.8031,8.8064,8.7964,8.7997,427964.4681
2005-10-17 15:55:00,26.36,26.37,26.34,26.35,767234.5273731564,8.8031,8.8064,8.7964,8.7997,767234.5274
2005-10-18 09:30:00,26.34,26.4,26.32,26.35,253253.21755664755,8.7964,8.8164,8.7897,8.7997,253253.2176
2005-10-18 09:35:00,26.35,26.4,26.33,26.38,86239.97232215354,8.7997,8.8164,8.7931,8.8098,86239.9723
2005-10-18 09:40:00,26.38,26.39,26.3,26.32,393713.9228006208,8.8098,8.8131,8.783,8.7897,393713.9228
2005-10-18 09:45:00,26.31,26.33,26.27,26.28,258385.2210842272,8.7864,8.7931,8.773,8.7764,258385.2211
2005-10-18 09:50:00,26.28,26.35,26.27,26.35,375640.3451600142,8.7764,8.7997,8.773,8.7997,375640.3452
2005-10-18 09:55:00,26.35,26.41,26.35,26.36,307362.3851843894,8.7997,8.8198,8.7997,8.8031,307362.3852
2005-10-18 10:00:00,26.38,26.39,26.33,26.38,496019.29746998014,8.8098,8.8131,8.7931,8.8098,496019.2975
2005-10-18 10:05:00,26.4,26.44,26.39,26.43,182186.1252290773,8.8164,8.8298,8.8131,8.8265,182186.1252
2005-10-18 10:10:00,26.43,26.44,26.38,26.42,223465.2840378701,8.8265,8.8298,8.8098,8.8231,223465.284
2005-10-18 10:15:00,26.42,26.45,26.4,26.44,274115.92754919955,8.8231,8.8331,8.8164,8.8298,274115.9275
2005-10-18 10:20:00,26.45,26.48,26.4,26.41,1598953.794723292,8.8331,8.8432,8.8164,8.8198,1598953.7947
2005-10-18 10:25:00,26.41,26.42,26.38,26.38,155633.58523855652,8.8198,8.8231,8.8098,8.8098,155633.5852
2005-10-18 10:30:00,26.39,26.4,26.38,26.4,185644.64934548968,8.8131,8.8164,8.8098,8.8164,185644.6493
2005-10-18 10:35:00,26.41,26.44,26.39,26.43,178058.209348198,8.8198,8.8298,8.8131,8.8265,178058.2093
2005-10-18 10:40:00,26.43,26.44,26.4,26.41,105317.63760946048,8.8265,8.8298,8.8164,8.8198,105317.6376
2005-10-18 10:45:00,26.41,26.42,26.4,26.4,55336.38586259788,8.8198,8.8231,8.8164,8.8164,55336.3859
2005-10-18 10:50:00,26.4,26.41,26.4,26.41,72740.57173873753,8.8164,8.8198,8.8164,8.8198,72740.5717
2005-10-18 10:55:00,26.4,26.42,26.39,26.4,1010335.3031687224,8.8164,8.8231,8.8131,8.8164,1010335.3032
2005-10-18 11:00:00,26.39,26.42,26.39,26.42,216325.10521688967,8.8131,8.8231,8.8131,8.8231,216325.1052
2005-10-18 11:05:00,26.41,26.43,26.4,26.42,205280.14110318568,8.8198,8.8265,8.8164,8.8231,205280.1411
2005-10-18 11:10:00,26.42,26.44,26.42,26.44,329675.4439999531,8.8231,8.8298,8.8231,8.8298,329675.444
2005-10-18 11:15:00,26.43,26.44,26.42,26.42,133432.0917170707,8.8265,8.8298,8.8231,8.8231,133432.0917
2005-10-18 11:20:00,26.43,26.44,26.42,26.44,125622.5211316234,8.8265,8.8298,8.8231,8.8298,125622.5211
2005-10-18 11:25:00,26.43,26.45,26.42,26.45,168017.33288119436,8.8265,8.8331,8.8231,8.8331,168017.3329
2005-10-18 11:30:00,26.45,26.5,26.44,26.45,140795.4011262067,8.8331,8.8498,8.8298,8.8331,140795.4011
2005-10-18 11:35:00,26.45,26.47,26.42,26.43,79657.61997156226,8.8331,8.8398,8.8231,8.8265,79657.62
2005-10-18 11:40:00,26.43,26.49,26.43,26.45,87020.92938069828,8.8265,8.8465,8.8265,8.8331,87020.9294
2005-10-18 11:45:00,26.44,26.45,26.43,26.45,119486.4299573434,8.8298,8.8331,8.8265,8.8331,119486.43
2005-10-18 11:50:00,26.44,26.5,26.44,26.5,72740.57173873753,8.8298,8.8498,8.8298,8.8498,72740.5717
2005-10-18 11:55:00,26.5,26.51,26.49,26.5,90033.19232079937,8.8498,8.8532,8.8465,8.8498,90033.1923
2005-10-18 12:00:00,26.49,26.5,26.47,26.47,55224.82056852006,8.8465,8.8498,8.8398,8.8398,55224.8206
2005-10-18 12:05:00,26.48,26.49,26.47,26.47,76087.53056107208,8.8432,8.8465,8.8398,8.8398,76087.5306
2005-10-18 12:10:00,26.47,26.48,26.45,26.46,71736.48409203716,8.8398,8.8432,8.8331,8.8365,71736.4841
2005-10-18 12:15:00,26.47,26.49,26.46,26.47,109222.42290218412,8.8398,8.8465,8.8365,8.8398,109222.4229
2005-10-18 12:20:00,26.47,26.48,26.46,26.47,69951.43938679207,8.8398,8.8432,8.8365,8.8398,69951.4394
2005-10-18 12:25:00,26.47,26.49,26.46,26.46,77872.57526631717,8.8398,8.8465,8.8365,8.8365,77872.5753
2005-10-18 12:30:00,26.47,26.49,26.46,26.47,41279.15880879277,8.8398,8.8465,8.8365,8.8398,41279.1588
2005-10-18 12:35:00,26.47,26.49,26.47,26.48,76645.35703146117,8.8398,8.8465,8.8398,8.8432,76645.357
2005-10-18 12:40:00,26.49,26.49,26.47,26.47,74637.18173806045,8.8465,8.8465,8.8398,8.8398,74637.1817
2005-10-18 12:45:00,26.48,26.48,26.44,26.44,71624.91879795936,8.8432,8.8432,8.8298,8.8298,71624.9188
2005-10-18 12:50:00,26.44,26.48,26.44,26.46,166232.28817594927,8.8298,8.8432,8.8298,8.8365,166232.2882
2005-10-18 12:55:00,26.46,26.47,26.45,26.46,93045.45526090046,8.8365,8.8398,8.8331,8.8365,93045.4553
2005-10-18 13:00:00,26.45,26.46,26.41,26.41,97954.32820032448,8.8331,8.8365,8.8198,8.8198,97954.3282
2005-10-18 13:05:00,26.41,26.43,26.39,26.43,231386.4199173952,8.8198,8.8265,8.8131,8.8265,231386.4199
2005-10-18 13:10:00,26.43,26.46,26.42,26.45,124618.43348492304,8.8265,8.8365,8.8231,8.8331,124618.4335
2005-10-18 13:15:00,26.44,26.46,26.4,26.42,152175.06112214416,8.8298,8.8365,8.8164,8.8231,152175.0611
2005-10-18 13:20:00,26.42,26.44,26.41,26.41,138006.26877426123,8.8231,8.8298,8.8198,8.8198,138006.2688
2005-10-18 13:25:00,26.41,26.41,26.37,26.38,1149010.9637074508,8.8198,8.8198,8.8064,8.8098,1149010.9637
2005-10-18 13:30:00,26.38,26.39,26.37,26.39,175157.51170217473,8.8098,8.8131,8.8064,8.8131,175157.5117
2005-10-18 13:35:00,26.39,26.39,26.37,26.39,83897.10114651936,8.8131,8.8131,8.8064,8.8131,83897.1011
2005-10-18 13:40:00,26.37,26.41,26.37,26.41,158534.2828845798,8.8064,8.8198,8.8064,8.8198,158534.2829
2005-10-18 13:45:00,26.41,26.42,26.39,26.4,180177.94993567656,8.8198,8.8231,8.8131,8.8164,180177.9499
2005-10-18 13:50:00,26.4,26.41,26.39,26.4,64373.17468290116,8.8164,8.8198,8.8131,8.8164,64373.1747
2005-10-18 13:55:00,26.4,26.41,26.39,26.4,70620.83115125899,8.8164,8.8198,8.8131,8.8164,70620.8312
2005-10-18 14:00:00,26.4,26.4,26.35,26.36,186537.1716981122,8.8164,8.8164,8.7997,8.8031,186537.1717
2005-10-18 14:05:00,26.37,26.4,26.36,26.4,132316.4387762925,8.8064,8.8164,8.8031,8.8164,132316.4388
2005-10-18 14:10:00,26.4,26.4,26.36,26.36,80884.83820641827,8.8164,8.8164,8.8031,8.8031,80884.8382
2005-10-18 14:15:00,26.36,26.38,26.36,26.36,44179.85645481604,8.8031,8.8098,8.8031,8.8031,44179.8565
2005-10-18 14:20:00,26.37,26.38,26.35,26.35,87020.92938069828,8.8064,8.8098,8.7997,8.7997,87020.9294
2005-10-18 14:25:00,26.35,26.37,26.35,26.37,75418.13879660517,8.7997,8.8064,8.7997,8.8064,75418.1388
2005-10-18 14:30:00,26.37,26.39,26.35,26.35,59018.04056716588,8.8064,8.8131,8.7997,8.7997,59018.0406
2005-10-18 14:35:00,26.36,26.38,26.35,26.36,85012.75408729754,8.8031,8.8098,8.7997,8.8031,85012.7541
2005-10-18 14:40:00,26.37,26.38,26.35,26.36,132651.13465852596,8.8064,8.8098,8.7997,8.8031,132651.1347
2005-10-18 14:45:00,26.36,26.39,26.36,26.38,69170.48232824735,8.8031,8.8131,8.8031,8.8098,69170.4823
2005-10-18 14:50:00,26.39,26.4,26.35,26.35,171810.5528798402,8.8131,8.8164,8.7997,8.7997,171810.5529
2005-10-18 14:55:00,26.35,26.36,26.23,26.3,278578.5393123123,8.7997,8.8031,8.7597,8.783,278578.5393
2005-10-18 15:00:00,26.3,26.3,26.27,26.28,128076.9576013354,8.783,8.783,8.773,8.7764,128076.9576
2005-10-18 15:05:00,26.29,26.31,26.28,26.3,48419.337629773145,8.7797,8.7864,8.7764,8.783,48419.3376
2005-10-18 15:10:00,26.31,26.31,26.27,26.27,175492.2075844082,8.7864,8.7864,8.773,8.773,175492.2076
2005-10-18 15:15:00,26.28,26.34,26.27,26.33,143584.53347815215,8.7764,8.7964,8.773,8.7931,143584.5335
2005-10-18 15:20:00,26.33,26.35,26.33,26.33,180289.5152297544,8.7931,8.7997,8.7931,8.7931,180289.5152
2005-10-18 15:25:00,26.34,26.36,26.33,26.35,211750.9281596992,8.7964,8.8031,8.7931,8.7997,211750.9282
2005-10-18 15:30:00,26.35,26.38,26.34,26.34,288396.2851911603,8.7997,8.8098,8.7964,8.7964,288396.2852
2005-10-18 15:35:00,26.34,26.34,26.29,26.31,308031.7769488563,8.7964,8.7964,8.7797,8.7864,308031.7769
2005-10-18 15:40:00,26.31,26.33,26.3,26.32,210858.40580707652,8.7864,8.7931,8.783,8.7897,210858.4058
2005-10-18 15:45:00,26.32,26.33,26.32,26.33,154741.062885934,8.7897,8.7931,8.7897,8.7931,154741.0629
2005-10-18 15:50:00,26.34,26.36,26.33,26.35,660912.8021169956,8.7964,8.8031,8.7931,8.7997,660912.8021
2005-10-18 15:55:00,26.35,26.35,26.31,26.32,403643.2339735466,8.7997,8.7997,8.7864,8.7897,403643.234
2005-10-19 09:30:00,26.36,26.38,26.33,26.35,411118.10867676046,8.8031,8.8098,8.7931,8.7997,411118.1087
2005-10-19 09:35:00,26.34,26.36,26.3,26.35,118036.08113433176,8.7964,8.8031,8.783,8.7997,118036.0811
2005-10-19 09:40:00,26.35,26.38,26.33,26.38,356785.81046086294,8.7997,8.8098,8.7931,8.8098,356785.8105
2005-10-19 09:45:00,26.37,26.38,26.33,26.34,177723.51346596456,8.8064,8.8098,8.7931,8.7964,177723.5135
2005-10-19 09:50:00,26.34,26.4,26.33,26.37,260504.9616717057,8.7964,8.8164,8.7931,8.8064,260504.9617
2005-10-19 09:55:00,26.38,26.41,26.31,26.33,228485.72227137187,8.8098,8.8198,8.7864,8.7931,228485.7223
2005-10-19 10:00:00,26.34,26.38,26.28,26.38,449608.1351336077,8.7964,8.8098,8.7764,8.8098,449608.1351
2005-10-19 10:05:00,26.38,26.4,26.35,26.35,165451.33111740454,8.8098,8.8164,8.7997,8.7997,165451.3311
2005-10-19 10:10:00,26.35,26.39,26.31,26.35,599775.0209623512,8.7997,8.8131,8.7864,8.7997,599775.021
2005-10-19 10:15:00,26.36,26.37,26.34,26.36,963031.6184797277,8.8031,8.8064,8.7964,8.8031,963031.6185
2005-10-19 10:20:00,26.35,26.35,26.3,26.3,235849.03168050788,8.7997,8.7997,8.783,8.783,235849.0317
2005-10-19 10:25:00,26.3,26.33,26.29,26.3,47415.249983072776,8.783,8.7931,8.7797,8.783,47415.25
2005-10-19 10:30:00,26.3,26.39,26.3,26.3,373185.9086903022,8.783,8.8131,8.783,8.783,373185.9087
2005-10-19 10:35:00,26.3,26.35,26.29,26.35,168909.8552338169,8.783,8.7997,8.7797,8.7997,168909.8552
2005-10-19 10:40:00,26.35,26.39,26.34,26.37,162439.06817730344,8.7997,8.8131,8.7964,8.8064,162439.0682
2005-10-19 10:45:00,26.36,26.37,26.32,26.34,165786.02699963798,8.8031,8.8064,8.7897,8.7964,165786.027
2005-10-19 10:50:00,26.35,26.36,26.32,26.33,103309.46231605974,8.7997,8.8031,8.7897,8.7931,103309.4623
2005-10-19 10:55:00,26.32,26.36,26.32,26.36,110338.0758429623,8.7897,8.8031,8.7897,8.8031,110338.0758
2005-10-19 11:00:00,26.35,26.36,26.31,26.32,64150.04409474552,8.7997,8.8031,8.7864,8.7897,64150.0441
2005-10-19 11:05:00,26.32,26.33,26.27,26.28,87913.45173332082,8.7897,8.7931,8.773,8.7764,87913.4517
2005-10-19 11:10:00,26.28,26.31,26.26,26.3,86686.23349846482,8.7764,8.7864,8.7697,8.783,86686.2335
2005-10-19 11:15:00,26.3,26.33,26.3,26.33,132762.69995260378,8.783,8.7931,8.783,8.7931,132762.7
2005-10-19 11:20:00,26.33,26.38,26.31,26.37,261509.0493184061,8.7931,8.8098,8.7864,8.8064,261509.0493
2005-10-19 11:25:00,26.35,26.38,26.33,26.33,230493.8975647726,8.7997,8.8098,8.7931,8.7931,230493.8976
2005-10-19 11:30:00,26.35,26.39,26.33,26.34,333022.40282228764,8.7997,8.8131,8.7931,8.7964,333022.4028
2005-10-19 11:35:00,26.34,26.36,26.33,26.35,102974.76643382628,8.7964,8.8031,8.7931,8.7997,102974.7664
2005-10-19 11:40:00,26.35,26.35,26.31,26.32,161211.84994244744,8.7997,8.7997,8.7864,8.7897,161211.8499
2005-10-19 11:45:00,26.32,26.33,26.31,26.32,80661.70761826263,8.7897,8.7931,8.7864,8.7897,80661.7076
2005-10-19 11:50:00,26.32,26.34,26.32,26.33,114354.42642976376,8.7897,8.7964,8.7897,8.7931,114354.4264
2005-10-19 11:55:00,26.32,26.33,26.31,26.33,99850.93819964738,8.7897,8.7931,8.7864,8.7931,99850.9382
2005-10-19 12:00:00,26.33,26.34,26.33,26.33,74079.35526767134,8.7931,8.7964,8.7931,8.7931,74079.3553
2005-10-19 12:05:00,26.33,26.35,26.33,26.33,80996.40350049609,8.7931,8.7997,8.7931,8.7931,80996.4035
2005-10-19 12:10:00,26.33,26.35,26.32,26.33,185086.82287510057,8.7931,8.7997,8.7897,8.7931,185086.8229
2005-10-19 12:15:00,26.33,26.34,26.32,26.33,105206.07231538264,8.7931,8.7964,8.7897,8.7931,105206.0723
2005-10-19 12:20:00,26.32,26.35,26.31,26.34,97731.19761216883,8.7897,8.7997,8.7864,8.7964,97731.1976
2005-10-19 12:25:00,26.34,26.35,26.32,26.34,61360.91174280007,8.7964,8.7997,8.7897,8.7964,61360.9117
2005-10-19 12:30:00,26.34,26.36,26.33,26.34,133878.35289338196,8.7964,8.8031,8.7931,8.7964,133878.3529
2005-10-19 12:35:00,26.35,26.39,26.34,26.37,550240.0303917999,8.7997,8.8131,8.7964,8.8064,550240.0304
2005-10-19 12:40:00,26.37,26.37,26.32,26.36,322423.6998848949,8.8064,8.8064,8.7897,8.8031,322423.6999
2005-10-19 12:45:00,26.35,26.35,26.31,26.33,66827.61115261316,8.7997,8.7997,8.7864,8.7931,66827.6112
2005-10-19 12:50:00,26.34,26.36,26.33,26.35,89252.23526225465,8.7964,8.8031,8.7931,8.7997,89252.2353
2005-10-19 12:55:00,26.35,26.38,26.34,26.36,87690.32114516519,8.7997,8.8098,8.7964,8.8031,87690.3211
2005-10-19 13:00:00,26.36,26.37,26.33,26.33,66716.04585853535,8.8031,8.8064,8.7931,8.7931,66716.0459
2005-10-19 13:05:00,26.32,26.34,26.3,26.33,70286.13526902553,8.7897,8.7964,8.783,8.7931,70286.1353
2005-10-19 13:10:00,26.33,26.35,26.33,26.35,55001.68998036442,8.7931,8.7997,8.7931,8.7997,55001.69
2005-10-19 13:15:00,26.35,26.38,26.32,26.32,146931.4923004867,8.7997,8.8098,8.7897,8.7897,146931.4923
2005-10-19 13:20:00,26.31,26.37,26.31,26.35,135217.1364223158,8.7864,8.8064,8.7864,8.7997,135217.1364
2005-10-19 13:25:00,26.34,26.35,26.31,26.33,82335.1870294299,8.7964,8.7997,8.7864,8.7931,82335.187
2005-10-19 13:30:00,26.33,26.36,26.33,26.35,77761.00997223935,8.7931,8.8031,8.7931,8.7997,77761.01
2005-10-19 13:35:00,26.35,26.35,26.33,26.34,100966.59114042556,8.7997,8.7997,8.7931,8.7964,100966.5911
2005-10-19 13:40:00,26.33,26.34,26.33,26.33,35366.1982226684,8.7931,8.7964,8.7931,8.7931,35366.1982
2005-10-19 13:45:00,26.33,26.33,26.32,26.33,48419.337629773145,8.7931,8.7931,8.7897,8.7931,48419.3376
2005-10-19 13:50:00,26.33,26.34,26.3,26.32,118259.2117224874,8.7931,8.7964,8.783,8.7897,118259.2117
2005-10-19 13:55:00,26.31,26.32,26.28,26.28,48530.90292385096,8.7864,8.7897,8.7764,8.7764,48530.9029
2005-10-19 14:00:00,26.29,26.34,26.24,26.31,143472.96818407433,8.7797,8.7964,8.763,8.7864,143472.9682
2005-10-19 14:05:00,26.31,26.35,26.31,26.33,87020.92938069828,8.7864,8.7997,8.7864,8.7931,87020.9294
2005-10-19 14:10:00,26.33,26.33,26.29,26.32,61472.477036877885,8.7931,8.7931,8.7797,8.7897,61472.477
2005-10-19 14:15:00,26.31,26.32,26.3,26.31,110338.0758429623,8.7864,8.7897,8.783,8.7864,110338.0758
2005-10-19 14:20:00,26.31,26.32,26.29,26.29,66716.04585853535,8.7864,8.7897,8.7797,8.7797,66716.0459
2005-10-19 14:25:00,26.3,26.36,26.29,26.35,49981.2517468626,8.783,8.8031,8.7797,8.7997,49981.2517
2005-10-19 14:30:00,26.35,26.36,26.33,26.34,80773.27291234044,8.7997,8.8031,8.7931,8.7964,80773.2729
2005-10-19 14:35:00,26.34,26.35,26.33,26.33,254480.43579150355,8.7964,8.7997,8.7931,8.7931,254480.4358
2005-10-19 14:40:00,26.33,26.33,26.31,26.32,67497.00291708007,8.7931,8.7931,8.7864,8.7897,67497.0029
2005-10-19 14:45:00,26.31,26.33,26.3,26.33,125622.5211316234,8.7864,8.7931,8.783,8.7931,125622.5211
2005-10-19 14:50:00,26.33,26.35,26.33,26.34,84120.23173467499,8.7931,8.7997,8.7931,8.7964,84120.2317
2005-10-19 14:55:00,26.34,26.35,26.33,26.33,78988.22820709535,8.7964,8.7997,8.7931,8.7931,78988.2282
2005-10-19 15:00:00,26.34,26.37,26.33,26.35,306581.4281258447,8.7964,8.8064,8.7931,8.7997,306581.4281
2005-10-19 15:05:00,26.35,26.36,26.34,26.35,177277.2522896533,8.7997,8.8031,8.7964,8.7997,177277.2523
2005-10-19 15:10:00,26.34,26.35,26.32,26.33,58237.08350862115,8.7964,8.7997,8.7897,8.7931,58237.0835
2005-10-19 15:15:00,26.33,26.36,26.32,26.34,126849.7393664794,8.7931,8.8031,8.7897,8.7964,126849.7394
2005-10-19 15:20:00,26.34,26.35,26.33,26.35,137894.7034801834,8.7964,8.7997,8.7931,8.7997,137894.7035
2005-10-19 15:25:00,26.35,26.36,26.34,26.36,1070134.300794433,8.7997,8.8031,8.7964,8.8031,1070134.3008
2005-10-19 15:30:00,26.35,26.36,26.34,26.35,246893.9957942119,8.7997,8.8031,8.7964,8.7997,246893.9958
2005-10-19 15:35:00,26.35,26.37,26.34,26.37,219225.80286291297,8.7997,8.8064,8.7964,8.8064,219225.8029
2005-10-19 15:40:00,26.37,26.37,26.34,26.35,457975.5321894441,8.8064,8.8064,8.7964,8.7997,457975.5322
2005-10-19 15:45:00,26.36,26.37,26.33,26.33,204945.4452209522,8.8031,8.8064,8.7931,8.7931,204945.4452
2005-10-19 15:50:00,26.33,26.37,26.32,26.33,358905.55104834144,8.7931,8.8064,8.7897,8.7931,358905.551
2005-10-19 15:55:00,26.35,26.35,26.33,26.35,332799.272234132,8.7997,8.7997,8.7931,8.7997,332799.2722
2005-10-20 09:30:00,26.4,26.49,26.39,26.42,698510.3062212204,8.8164,8.8465,8.8131,8.8231,698510.3062
2005-10-20 09:35:00,26.45,26.52,26.4,26.47,158088.02170826853,8.8331,8.8565,8.8164,8.8398,158088.0217
2005-10-20 09:40:00,26.46,26.49,26.43,26.46,264521.3122585072,8.8365,8.8465,8.8265,8.8365,264521.3123
2005-10-20 09:45:00,26.46,26.57,26.44,26.5,358124.5939897968,8.8365,8.8732,8.8298,8.8498,358124.594
2005-10-20 09:50:00,26.5,26.62,26.49,26.62,230717.02815292825,8.8498,8.8899,8.8465,8.8899,230717.0282
2005-10-20 09:55:00,26.71,26.71,26.58,26.62,624096.2550713156,8.92,8.92,8.8766,8.8899,624096.2551
2005-10-20 10:00:00,26.63,26.66,26.57,26.57,176719.42581926417,8.8933,8.9033,8.8732,8.8732,176719.4258
2005-10-20 10:05:00,26.58,26.62,26.56,26.61,207734.5775728977,8.8766,8.8899,8.8699,8.8866,207734.5776
2005-10-20 10:10:00,26.62,26.67,26.61,26.61,165451.33111740454,8.8899,8.9066,8.8866,8.8866,165451.3311
2005-10-20 10:15:00,26.62,26.64,26.61,26.64,306581.4281258447,8.8899,8.8966,8.8866,8.8966,306581.4281
2005-10-20 10:20:00,26.62,26.64,26.59,26.62,206618.92463211948,8.8899,8.8966,8.8799,8.8899,206618.9246
2005-10-20 10:25:00,26.6,26.61,26.59,26.6,227704.7652128272,8.8832,8.8866,8.8799,8.8832,227704.7652
2005-10-20 10:30:00,26.6,26.63,26.56,26.58,271773.0563735654,8.8832,8.8933,8.8699,8.8766,271773.0564
2005-10-20 10:35:00,26.58,26.61,26.58,26.58,215209.4522761115,8.8766,8.8866,8.8766,8.8766,215209.4523
2005-10-20 10:40:00,26.59,26.59,26.51,26.52,206953.6205143529,8.8799,8.8799,8.8532,8.8565,206953.6205
2005-10-20 10:45:00,26.52,26.56,26.51,26.54,521009.9233434115,8.8565,8.8699,8.8532,8.8632,521009.9233
2005-10-20 10:50:00,26.55,26.57,26.53,26.57,88359.71290963209,8.8665,8.8732,8.8599,8.8732,88359.7129
2005-10-20 10:55:00,26.57,26.58,26.53,26.55,76199.09585514989,8.8732,8.8766,8.8599,8.8665,76199.0959
2005-10-20 11:00:00,26.56,26.56,26.49,26.5,133320.52642299287,8.8699,8.8699,8.8465,8.8498,133320.5264
2005-10-20 11:05:00,26.51,26.54,26.51,26.53,78207.27114855063,8.8532,8.8632,8.8532,8.8599,78207.2711
2005-10-20 11:10:00,26.53,26.54,26.48,26.48,127296.00054279069,8.8599,8.8632,8.8432,8.8432,127296.0005
2005-10-20 11:15:00,26.49,26.49,26.44,26.46,116139.47113500883,8.8465,8.8465,8.8298,8.8365,116139.4711
2005-10-20 11:20:00,26.46,26.49,26.45,26.48,63815.348212512064,8.8365,8.8465,8.8331,8.8432,63815.3482
2005-10-20 11:25:00,26.48,26.5,26.47,26.48,121048.34407443284,8.8432,8.8498,8.8398,8.8432,121048.3441
2005-10-20 11:30:00,26.49,26.5,26.47,26.47,67943.26409339135,8.8465,8.8498,8.8398,8.8398,67943.2641
2005-10-20 11:35:00,26.47,26.5,26.45,26.45,72405.87585650408,8.8398,8.8498,8.8331,8.8331,72405.8759
2005-10-20 11:40:00,26.45,26.45,26.39,26.4,168463.59405750563,8.8331,8.8331,8.8131,8.8164,168463.5941
2005-10-20 11:45:00,26.4,26.43,26.38,26.43,200482.83345783947,8.8164,8.8265,8.8098,8.8265,200482.8335
2005-10-20 11:50:00,26.42,26.43,26.38,26.4,51208.4699817186,8.8231,8.8265,8.8098,8.8164,51208.47
2005-10-20 11:55:00,26.4,26.42,26.39,26.4,49869.68645278478,8.8164,8.8231,8.8131,8.8164,49869.6865
2005-10-20 12:00:00,26.42,26.45,26.4,26.43,111119.03290150705,8.8231,8.8331,8.8164,8.8265,111119.0329
2005-10-20 12:05:00,26.42,26.42,26.38,26.39,54220.73292181969,8.8231,8.8231,8.8098,8.8131,54220.7329
2005-10-20 12:10:00,26.39,26.42,26.37,26.42,97619.632318091,8.8131,8.8231,8.8064,8.8231,97619.6323
2005-10-20 12:15:00,26.42,26.42,26.36,26.38,155633.58523855652,8.8231,8.8231,8.8031,8.8098,155633.5852
2005-10-20 12:20:00,26.37,26.38,26.33,26.37,144253.9252426191,8.8064,8.8098,8.7931,8.8064,144253.9252
2005-10-20 12:25:00,26.38,26.42,26.37,26.39,76533.79173738335,8.8098,8.8231,8.8064,8.8131,76533.7917
2005-10-20 12:30:00,26.39,26.42,26.37,26.42,72294.31056242625,8.8131,8.8231,8.8064,8.8231,72294.3106
2005-10-20 12:35:00,26.42,26.42,26.39,26.41,218333.2805102904,8.8231,8.8231,8.8131,8.8198,218333.2805
2005-10-20 12:40:00,26.41,26.42,26.38,26.4,55001.68998036442,8.8198,8.8231,8.8098,8.8164,55001.69
2005-10-20 12:45:00,26.39,26.41,26.39,26.41,114354.42642976376,8.8131,8.8198,8.8131,8.8198,114354.4264
2005-10-20 12:50:00,26.41,26.42,26.36,26.37,134547.74465784887,8.8198,8.8231,8.8031,8.8064,134547.7447
2005-10-20 12:55:00,26.37,26.4,26.37,26.4,52993.514686963696,8.8064,8.8164,8.8064,8.8164,52993.5147
2005-10-20 13:00:00,26.4,26.42,26.39,26.39,99850.93819964738,8.8164,8.8231,8.8131,8.8131,99850.9382
2005-10-20 13:05:00,26.4,26.44,26.38,26.42,60579.95468425534,8.8164,8.8298,8.8098,8.8231,60579.9547
2005-10-20 13:10:00,26.42,26.47,26.41,26.46,139902.87877358415,8.8231,8.8398,8.8198,8.8365,139902.8788
2005-10-20 13:15:00,26.46,26.47,26.42,26.45,89363.80055633246,8.8365,8.8398,8.8231,8.8331,89363.8006
2005-10-20 13:20:00,26.45,26.45,26.42,26.44,27556.62763722112,8.8331,8.8331,8.8231,8.8298,27556.6276
2005-10-20 13:25:00,26.45,26.46,26.41,26.42,50204.38233501824,8.8331,8.8365,8.8198,8.8231,50204.3823
2005-10-20 13:30:00,26.42,26.44,26.4,26.43,74525.61644398262,8.8231,8.8298,8.8164,8.8265,74525.6164
2005-10-20 13:35:00,26.42,26.43,26.39,26.41,134882.44054008232,8.8231,8.8265,8.8131,8.8198,134882.4405
2005-10-20 13:40:00,26.41,26.42,26.4,26.42,52658.81880473024,8.8198,8.8231,8.8164,8.8231,52658.8188
2005-10-20 13:45:00,26.41,26.41,26.38,26.39,83450.8399702081,8.8198,8.8198,8.8098,8.8131,83450.84
2005-10-20 13:50:00,26.39,26.41,26.36,26.41,60803.08527241097,8.8131,8.8198,8.8031,8.8198,60803.0853
2005-10-20 13:55:00,26.42,26.42,26.38,26.41,50539.07821725169,8.8231,8.8231,8.8098,8.8198,50539.0782
2005-10-20 14:00:00,26.41,26.42,26.39,26.41,71848.04938611499,8.8198,8.8231,8.8131,8.8198,71848.0494
2005-10-20 14:05:00,26.41,26.42,26.4,26.42,40944.46292655932,8.8198,8.8231,8.8164,8.8231,40944.4629
2005-10-20 14:10:00,26.42,26.42,26.38,26.39,91929.80232012228,8.8231,8.8231,8.8098,8.8131,91929.8023
2005-10-20 14:15:00,26.39,26.4,26.36,26.37,61249.346448722245,8.8131,8.8164,8.8031,8.8064,61249.3464
2005-10-20 14:20:00,26.36,26.37,26.33,26.33,103867.28878644884,8.8031,8.8064,8.7931,8.7931,103867.2888
2005-10-20 14:25:00,26.33,26.39,26.32,26.37,111676.85937189612,8.7931,8.8131,8.7897,8.8064,111676.8594
2005-10-20 14:30:00,26.37,26.42,26.35,26.42,110114.94525480666,8.8064,8.8231,8.7997,8.8231,110114.9453
2005-10-20 14:35:00,26.41,26.42,26.4,26.42,138006.26877426123,8.8198,8.8231,8.8164,8.8231,138006.2688
2005-10-20 14:40:00,26.42,26.45,26.41,26.43,177165.68699557547,8.8231,8.8331,8.8198,8.8265,177165.687
2005-10-20 14:45:00,26.44,26.45,26.42,26.42,68277.9599756248,8.8298,8.8331,8.8231,8.8231,68277.96
2005-10-20 14:50:00,26.42,26.47,26.42,26.47,76980.05291369463,8.8231,8.8398,8.8231,8.8398,76980.0529
2005-10-20 14:55:00,26.47,26.48,26.41,26.41,153402.27935700017,8.8398,8.8432,8.8198,8.8198,153402.2794
2005-10-20 15:00:00,26.42,26.44,26.42,26.44,149162.79818204307,8.8231,8.8298,8.8231,8.8298,149162.7982
2005-10-20 15:05:00,26.43,26.44,26.42,26.43,113573.46937121903,8.8265,8.8298,8.8231,8.8265,113573.4694
2005-10-20 15:10:00,26.44,26.44,26.28,26.38,266641.05284598575,8.8298,8.8298,8.7764,8.8098,266641.0528
2005-10-20 15:15:00,26.37,26.41,26.34,26.34,192003.87110792528,8.8064,8.8198,8.7964,8.7964,192003.8711
2005-10-20 15:20:00,26.34,26.35,26.29,26.32,336927.18811501126,8.7964,8.7997,8.7797,8.7897,336927.1881
2005-10-20 15:25:00,26.32,26.33,26.22,26.25,449050.3086632186,8.7897,8.7931,8.7563,8.7664,449050.3087
2005-10-20 15:30:00,26.25,26.33,26.24,26.27,286945.93636814866,8.7664,8.7931,8.763,8.773,286945.9364
2005-10-20 15:35:00,26.27,26.35,26.25,26.3,386685.3092737182,8.773,8.7997,8.7664,8.783,386685.3093
2005-10-20 15:40:00,26.29,26.3,26.21,26.22,336704.0575268556,8.7797,8.783,8.753,8.7563,336704.0575
2005-10-20 15:45:00,26.21,26.24,26.11,26.12,362140.9445765982,8.753,8.763,8.7196,8.7229,362140.9446
2005-10-20 15:50:00,26.13,26.25,26.11,26.21,494234.2527647351,8.7263,8.7664,8.7196,8.753,494234.2528
2005-10-20 15:55:00,26.21,26.25,26.16,26.17,467012.3210097474,8.753,8.7664,8.7363,8.7396,467012.321
2005-10-21 09:30:00,26.38,26.43,26.35,26.43,1299066.2842421164,8.8098,8.8265,8.7997,8.8265,1299066.2842
2005-10-21 09:35:00,26.39,26.43,26.32,26.35,322535.2651789727,8.8131,8.8265,8.7897,8.7997,322535.2652
2005-10-21 09:40:00,26.35,26.41,26.29,26.3,633579.3050679301,8.7997,8.8198,8.7797,8.783,633579.3051
2005-10-21 09:45:00,26.29,26.42,26.26,26.4,338377.5369380229,8.7797,8.8231,8.7697,8.8164,338377.5369
2005-10-21 09:50:00,26.41,26.44,26.36,26.4,245666.7775593559,8.8198,8.8298,8.8031,8.8164,245666.7776
2005-10-21 09:55:00,26.39,26.43,26.36,26.42,199701.8763992948,8.8131,8.8265,8.8031,8.8231,199701.8764
2005-10-21 10:00:00,26.42,26.47,26.41,26.44,248679.04049945693,8.8231,8.8398,8.8198,8.8298,248679.0405
2005-10-21 10:05:00,26.44,26.51,26.37,26.43,233729.2910930293,8.8298,8.8532,8.8064,8.8265,233729.2911
2005-10-21 10:10:00,26.43,26.45,26.42,26.44,241204.16579624315,8.8265,8.8331,8.8231,8.8298,241204.1658
2005-10-21 10:15:00,26.44,26.48,26.43,26.46,346410.23811162583,8.8298,8.8432,8.8265,8.8365,346410.2381
2005-10-21 10:20:00,26.46,26.49,26.42,26.42,219114.23756883515,8.8365,8.8465,8.8231,8.8231,219114.2376
2005-10-21 10:25:00,26.42,26.5,26.4,26.48,129081.04524803578,8.8231,8.8498,8.8164,8.8432,129081.0452
2005-10-21 10:30:00,26.47,26.47,26.4,26.4,115135.38348830848,8.8398,8.8398,8.8164,8.8164,115135.3835
2005-10-21 10:35:00,26.41,26.45,26.4,26.43,80884.83820641827,8.8198,8.8331,8.8164,8.8265,80884.8382
2005-10-21 10:40:00,26.44,26.44,26.4,26.4,76756.922325539,8.8298,8.8298,8.8164,8.8164,76756.9223
2005-10-21 10:45:00,26.4,26.41,26.3,26.31,165674.46170556018,8.8164,8.8198,8.783,8.7864,165674.4617
2005-10-21 10:50:00,26.32,26.36,26.31,26.32,74302.48585582699,8.7897,8.8031,8.7864,8.7897,74302.4859
2005-10-21 10:55:00,26.32,26.33,26.29,26.31,125064.69466123432,8.7897,8.7931,8.7797,8.7864,125064.6947
2005-10-21 11:00:00,26.31,26.34,26.3,26.33,113796.59995937468,8.7864,8.7964,8.783,8.7931,113796.6
2005-10-21 11:05:00,26.34,26.36,26.32,26.36,170360.20405682854,8.7964,8.8031,8.7897,8.8031,170360.2041
2005-10-21 11:10:00,26.36,26.39,26.34,26.37,92933.88996682264,8.8031,8.8131,8.7964,8.8064,92933.89
2005-10-21 11:15:00,26.36,26.39,26.36,26.38,57456.12645007642,8.8031,8.8131,8.8031,8.8098,57456.1265
2005-10-21 11:20:00,26.37,26.4,26.37,26.39,124395.3028967674,8.8064,8.8164,8.8064,8.8131,124395.3029
2005-10-21 11:25:00,26.39,26.4,26.38,26.4,80996.40350049609,8.8131,8.8164,8.8098,8.8164,80996.4035
2005-10-21 11:30:00,26.4,26.4,26.35,26.39,102974.76643382628,8.8164,8.8164,8.7997,8.8131,102974.7664
2005-10-21 11:35:00,26.39,26.4,26.37,26.37,82893.01349981899,8.8131,8.8164,8.8064,8.8064,82893.0135
2005-10-21 11:40:00,26.37,26.39,26.35,26.36,90925.71467342191,8.8064,8.8131,8.7997,8.8031,90925.7147
2005-10-21 11:45:00,26.37,26.39,26.35,26.37,62922.82585988952,8.8064,8.8131,8.7997,8.8064,62922.8259
2005-10-21 11:50:00,26.37,26.39,26.35,26.35,117143.55878170922,8.8064,8.8131,8.7997,8.7997,117143.5588
2005-10-21 11:55:00,26.36,26.36,26.26,26.31,127853.82701317978,8.8031,8.8031,8.7697,8.7864,127853.827
2005-10-21 12:00:00,26.31,26.35,26.29,26.31,222461.19639116968,8.7864,8.7997,8.7797,8.7864,222461.1964
2005-10-21 12:05:00,26.31,26.4,26.3,26.4,149385.9287701987,8.7864,8.8164,8.783,8.8164,149385.9288
2005-10-21 12:10:00,26.4,26.45,26.38,26.42,138229.39936241688,8.8164,8.8331,8.8098,8.8231,138229.3994
2005-10-21 12:15:00,26.42,26.42,26.4,26.42,161881.24170691436,8.8231,8.8231,8.8164,8.8231,161881.2417
2005-10-21 12:20:00,26.41,26.48,26.41,26.45,167124.8105285718,8.8198,8.8432,8.8198,8.8331,167124.8105
2005-10-21 12:25:00,26.44,26.48,26.44,26.45,154741.062885934,8.8298,8.8432,8.8298,8.8331,154741.0629
2005-10-21 12:30:00,26.45,26.47,26.45,26.46,50315.94762909605,8.8331,8.8398,8.8331,8.8365,50315.9476
2005-10-21 12:35:00,26.47,26.47,26.45,26.46,740458.85679448,8.8398,8.8398,8.8331,8.8365,740458.8568
2005-10-21 12:40:00,26.46,26.46,26.42,26.44,154183.2364155449,8.8365,8.8365,8.8231,8.8298,154183.2364
2005-10-21 12:45:00,26.43,26.44,26.42,26.43,69393.61291640298,8.8265,8.8298,8.8231,8.8265,69393.6129
2005-10-21 12:50:00,26.44,26.49,26.43,26.47,164224.11288254854,8.8298,8.8465,8.8265,8.8398,164224.1129
2005-10-21 12:55:00,26.48,26.48,26.44,26.46,80773.27291234044,8.8432,8.8432,8.8298,8.8365,80773.2729
2005-10-21 13:00:00,26.46,26.51,26.46,26.46,178169.77464227582,8.8365,8.8532,8.8365,8.8365,178169.7746
2005-10-21 13:05:00,26.45,26.48,26.45,26.47,54890.1246862866,8.8331,8.8432,8.8331,8.8398,54890.1247
2005-10-21 13:10:00,26.47,26.47,26.42,26.43,105094.50702130485,8.8398,8.8398,8.8231,8.8265,105094.507
2005-10-21 13:15:00,26.43,26.44,26.43,26.43,77314.74879592808,8.8265,8.8298,8.8265,8.8265,77314.7488
2005-10-21 13:20:00,26.44,26.47,26.43,26.46,77537.87938408372,8.8298,8.8398,8.8265,8.8365,77537.8794
2005-10-21 13:25:00,26.46,26.49,26.45,26.49,540422.2845129519,8.8365,8.8465,8.8331,8.8465,540422.2845
2005-10-21 13:30:00,26.5,26.63,26.5,26.62,488098.16159045504,8.8498,8.8933,8.8498,8.8899,488098.1616
2005-10-21 13:35:00,26.62,26.63,26.54,26.54,451281.6145447751,8.8899,8.8933,8.8632,8.8632,451281.6145
2005-10-21 13:40:00,26.55,26.59,26.52,26.56,196131.78698880452,8.8665,8.8799,8.8565,8.8699,196131.787
2005-10-21 13:45:00,26.56,26.58,26.54,26.57,112234.6858422852,8.8699,8.8766,8.8632,8.8732,112234.6858
2005-10-21 13:50:00,26.58,26.59,26.52,26.59,104090.41937460448,8.8766,8.8799,8.8565,8.8799,104090.4194
2005-10-21 13:55:00,26.59,26.63,26.58,26.59,319634.56753294944,8.8799,8.8933,8.8766,8.8799,319634.5675
2005-10-21 14:00:00,26.59,26.62,26.58,26.6,292858.89695427305,8.8799,8.8899,8.8766,8.8832,292858.897
2005-10-21 14:05:00,26.59,26.62,26.58,26.59,263182.52872957336,8.8799,8.8899,8.8766,8.8799,263182.5287
2005-10-21 14:10:00,26.6,26.61,26.58,26.59,130977.65524735868,8.8832,8.8866,8.8766,8.8799,130977.6552
2005-10-21 14:15:00,26.58,26.59,26.52,26.54,200482.83345783947,8.8766,8.8799,8.8565,8.8632,200482.8335
2005-10-21 14:20:00,26.53,26.54,26.52,26.53,62253.43409542261,8.8599,8.8632,8.8565,8.8599,62253.4341
2005-10-21 14:25:00,26.53,26.54,26.49,26.5,93937.977613523,8.8599,8.8632,8.8465,8.8498,93937.9776
2005-10-21 14:30:00,26.5,26.58,26.5,26.56,147935.57994718707,8.8498,8.8766,8.8498,8.8699,147935.5799
2005-10-21 14:35:00,26.57,26.58,26.53,26.54,173484.03229100746,8.8732,8.8766,8.8599,8.8632,173484.0323
2005-10-21 14:40:00,26.54,26.59,26.53,26.58,460318.4033650783,8.8632,8.8799,8.8599,8.8766,460318.4034
2005-10-21 14:45:00,26.57,26.58,26.53,26.56,175715.33817256382,8.8732,8.8766,8.8599,8.8699,175715.3382
2005-10-21 14:50:00,26.56,26.59,26.54,26.58,160654.02347205835,8.8699,8.8799,8.8632,8.8766,160654.0235
2005-10-21 14:55:00,26.58,26.58,26.54,26.54,141130.09700844015,8.8766,8.8766,8.8632,8.8632,141130.097
2005-10-21 15:00:00,26.55,26.55,26.51,26.52,197359.00522366056,8.8665,8.8665,8.8532,8.8565,197359.0052
2005-10-21 15:05:00,26.51,26.53,26.5,26.52,128969.47995395795,8.8532,8.8599,8.8498,8.8565,128969.48
2005-10-21 15:10:00,26.51,26.55,26.51,26.53,141464.7928906736,8.8532,8.8665,8.8532,8.8599,141464.7929
2005-10-21 15:15:00,26.54,26.58,26.53,26.55,104648.24584499357,8.8632,8.8766,8.8599,8.8665,104648.2458
2005-10-21 15:20:00,26.54,26.57,26.53,26.56,137783.1381861056,8.8632,8.8732,8.8599,8.8699,137783.1382
2005-10-21 15:25:00,26.56,26.58,26.55,26.56,218779.54168660167,8.8699,8.8766,8.8665,8.8699,218779.5417
2005-10-21 15:30:00,26.57,26.57,26.52,26.52,177165.68699557547,8.8732,8.8732,8.8565,8.8565,177165.687
2005-10-21 15:35:00,26.52,26.53,26.52,26.53,207288.3163965864,8.8565,8.8599,8.8565,8.8599,207288.3164
2005-10-21 15:40:00,26.53,26.53,26.42,26.44,377313.8245711815,8.8599,8.8599,8.8231,8.8298,377313.8246
2005-10-21 15:45:00,26.44,26.46,26.42,26.43,258162.0904960716,8.8298,8.8365,8.8231,8.8265,258162.0905
2005-10-21 15:50:00,26.42,26.49,26.42,26.49,473483.1080662609,8.8231,8.8465,8.8231,8.8465,473483.1081
2005-10-21 15:55:00,26.48,26.49,26.45,26.49,441463.86866592703,8.8432,8.8465,8.8331,8.8465,441463.8687
2005-10-24 09:30:00,26.8,26.99,26.76,26.95,665486.9791741861,8.95,9.0135,8.9367,9.0001,665486.9792
2005-10-24 09:35:00,26.96,26.97,26.78,26.84,431534.5574930012,9.0035,9.0068,8.9433,8.9634,431534.5575
2005-10-24 09:40:00,26.82,26.86,26.76,26.8,197805.26639997185,8.9567,8.9701,8.9367,8.95,197805.2664
2005-10-24 09:45:00,26.81,26.85,26.76,26.85,248009.64873499007,8.9534,8.9667,8.9367,8.9667,248009.6487
2005-10-24 09:50:00,26.84,26.9,26.84,26.84,250129.38932246863,8.9634,8.9834,8.9634,8.9634,250129.3893
2005-10-24 09:55:00,26.84,26.92,26.76,26.91,206061.0981617304,8.9634,8.9901,8.9367,8.9868,206061.0982
2005-10-24 10:00:00,26.91,26.93,26.79,26.88,336704.0575268556,8.9868,8.9934,8.9467,8.9767,336704.0575
2005-10-24 10:05:00,26.88,26.91,26.84,26.88,152956.0181806889,8.9767,8.9868,8.9634,8.9767,152956.0182
2005-10-24 10:10:00,26.88,26.88,26.85,26.86,216548.2358050453,8.9767,8.9767,8.9667,8.9701,216548.2358
2005-10-24 10:15:00,26.85,26.91,26.85,26.89,245220.51638304465,8.9667,8.9868,8.9667,8.9801,245220.5164
2005-10-24 10:20:00,26.88,26.96,26.86,26.95,157976.4564141907,8.9767,9.0035,8.9701,9.0001,157976.4564
2005-10-24 10:25:00,26.95,26.99,26.93,26.96,305800.47106729995,9.0001,9.0135,8.9934,9.0035,305800.4711
2005-10-24 10:30:00,26.97,27.02,26.94,27.02,183859.60464024456,9.0068,9.0235,8.9968,9.0235,183859.6046
2005-10-24 10:35:00,27.02,27.02,26.95,26.96,152286.626416222,9.0235,9.0235,9.0001,9.0035,152286.6264
2005-10-24 10:40:00,26.97,26.98,26.88,26.92,165562.89641148236,9.0068,9.0101,8.9767,8.9901,165562.8964
2005-10-24 10:45:00,26.93,26.96,26.91,26.95,154517.93229777834,8.9934,9.0035,8.9868,9.0001,154517.9323
2005-10-24 10:50:00,26.95,26.96,26.91,26.93,222795.89227340315,9.0001,9.0035,8.9868,8.9934,222795.8923
2005-10-24 10:55:00,26.92,26.96,26.91,26.95,158645.84817865762,8.9901,9.0035,8.9868,9.0001,158645.8482
2005-10-24 11:00:00,26.96,26.99,26.94,26.98,187094.99816850128,9.0035,9.0135,8.9968,9.0101,187094.9982
2005-10-24 11:05:00,26.99,27.0,26.96,26.99,144923.31700708598,9.0135,9.0168,9.0035,9.0135,144923.317
2005-10-24 11:10:00,26.98,26.99,26.95,26.99,134101.4834815376,9.0101,9.0135,9.0001,9.0135,134101.4835
2005-10-24 11:15:00,26.99,27.08,26.98,27.03,225919.72050758207,9.0135,9.0435,9.0101,9.0268,225919.7205
2005-10-24 11:20:00,27.04,27.05,26.98,26.98,194681.43816579293,9.0302,9.0335,9.0101,9.0101,194681.4382
2005-10-24 11:25:00,26.98,27.04,26.97,27.01,250129.38932246863,9.0101,9.0302,9.0068,9.0202,250129.3893
2005-10-24 11:30:00,27.0,27.13,27.0,27.06,537633.1521610064,9.0168,9.0602,9.0168,9.0369,537633.1522
2005-10-24 11:35:00,27.07,27.08,27.04,27.06,235068.0746219632,9.0402,9.0435,9.0302,9.0369,235068.0746
2005-10-24 11:40:00,27.06,27.09,27.05,27.09,131647.0470118256,9.0369,9.0469,9.0335,9.0469,131647.047
2005-10-24 11:45:00,27.09,27.23,27.07,27.2,364818.5116344658,9.0469,9.0936,9.0402,9.0836,364818.5116
2005-10-24 11:50:00,27.23,27.26,27.13,27.16,549347.5080391773,9.0936,9.1036,9.0602,9.0703,549347.508
2005-10-24 11:55:00,27.16,27.23,27.15,27.2,228039.4610950606,9.0703,9.0936,9.0669,9.0836,228039.4611
2005-10-24 12:00:00,27.21,27.21,27.13,27.14,100074.068787803,9.0869,9.0869,9.0602,9.0636,100074.0688
2005-10-24 12:05:00,27.14,27.18,27.13,27.15,153067.5834747667,9.0636,9.0769,9.0602,9.0669,153067.5835
2005-10-24 12:10:00,27.15,27.16,27.13,27.13,66939.17644669098,9.0669,9.0703,9.0602,9.0602,66939.1764
2005-10-24 12:15:00,27.13,27.14,27.1,27.12,109557.11878441756,9.0602,9.0636,9.0502,9.0569,109557.1188
2005-10-24 12:20:00,27.11,27.16,27.11,27.15,87690.32114516519,9.0536,9.0703,9.0536,9.0669,87690.3211
2005-10-24 12:25:00,27.15,27.16,27.13,27.15,79657.61997156226,9.0669,9.0703,9.0602,9.0669,79657.62
2005-10-24 12:30:00,27.15,27.15,27.11,27.12,137002.18112756088,9.0669,9.0669,9.0536,9.0569,137002.1811
2005-10-24 12:35:00,27.11,27.13,27.08,27.1,111119.03290150705,9.0536,9.0602,9.0435,9.0502,111119.0329
2005-10-24 12:40:00,27.11,27.11,27.1,27.1,111342.16348966266,9.0536,9.0536,9.0502,9.0502,111342.1635
2005-10-24 12:45:00,27.11,27.11,27.07,27.09,111788.42466597391,9.0536,9.0536,9.0402,9.0469,111788.4247
2005-10-24 12:50:00,27.09,27.1,27.08,27.09,121940.8664270554,9.0469,9.0502,9.0435,9.0469,121940.8664
2005-10-24 12:55:00,27.09,27.11,27.08,27.11,245666.7775593559,9.0469,9.0536,9.0435,9.0536,245666.7776
2005-10-24 13:00:00,27.11,27.11,27.09,27.09,91929.80232012228,9.0536,9.0536,9.0469,9.0469,91929.8023
2005-10-24 13:05:00,27.1,27.11,27.07,27.09,129638.87171842488,9.0502,9.0536,9.0402,9.0469,129638.8717
2005-10-24 13:10:00,27.1,27.11,27.08,27.1,82223.62173535209,9.0502,9.0536,9.0435,9.0502,82223.6217
2005-10-24 13:15:00,27.08,27.1,27.07,27.07,60579.95468425534,9.0435,9.0502,9.0402,9.0402,60579.9547
2005-10-24 13:20:00,27.07,27.07,27.04,27.06,115470.07937054192,9.0402,9.0402,9.0302,9.0369,115470.0794
2005-10-24 13:25:00,27.06,27.09,27.04,27.06,196131.78698880452,9.0369,9.0469,9.0302,9.0369,196131.787
2005-10-24 13:30:00,27.06,27.07,27.05,27.05,115693.20995869758,9.0369,9.0402,9.0335,9.0335,115693.21
2005-10-24 13:35:00,27.06,27.06,27.03,27.05,189326.3040500577,9.0369,9.0369,9.0268,9.0335,189326.3041
2005-10-24 13:40:00,27.05,27.06,27.04,27.05,101859.1134930481,9.0335,9.0369,9.0302,9.0335,101859.1135
2005-10-24 13:45:00,27.05,27.07,27.04,27.07,91371.9758497332,9.0335,9.0402,9.0302,9.0402,91371.9758
2005-10-24 13:50:00,27.07,27.07,27.03,27.04,105540.76819761613,9.0402,9.0402,9.0268,9.0302,105540.7682
2005-10-24 13:55:00,27.04,27.09,27.04,27.06,166790.11464633836,9.0302,9.0469,9.0302,9.0369,166790.1146
2005-10-24 14:00:00,27.06,27.09,27.06,27.09,103421.02761013756,9.0369,9.0469,9.0369,9.0469,103421.0276
2005-10-24 14:05:00,27.08,27.09,27.04,27.06,142468.88053737397,9.0435,9.0469,9.0302,9.0369,142468.8805
2005-10-24 14:10:00,27.06,27.08,27.05,27.05,138564.09524465032,9.0369,9.0435,9.0335,9.0335,138564.0952
2005-10-24 14:15:00,27.06,27.07,27.03,27.03,181182.0375823769,9.0369,9.0402,9.0268,9.0268,181182.0376
2005-10-24 14:20:00,27.03,27.07,27.03,27.07,109333.98819626194,9.0268,9.0402,9.0268,9.0402,109333.9882
2005-10-24 14:25:00,27.07,27.07,27.06,27.07,60468.38939017752,9.0402,9.0402,9.0369,9.0402,60468.3894
2005-10-24 14:30:00,27.06,27.07,27.05,27.05,118817.03819287648,9.0369,9.0402,9.0335,9.0335,118817.0382
2005-10-24 14:35:00,27.06,27.08,27.05,27.06,104982.94172722702,9.0369,9.0435,9.0335,9.0369,104982.9417
2005-10-24 14:40:00,27.06,27.11,27.06,27.07,145927.40465378633,9.0369,9.0536,9.0369,9.0402,145927.4047
2005-10-24 14:45:00,27.07,27.08,27.04,27.04,100631.8952581921,9.0402,9.0435,9.0302,9.0302,100631.8953
2005-10-24 14:50:00,27.05,27.05,27.01,27.02,150947.84288728816,9.0335,9.0335,9.0202,9.0235,150947.8429
2005-10-24 14:55:00,27.02,27.02,26.98,26.99,138452.5299505725,9.0235,9.0235,9.0101,9.0135,138452.53
2005-10-24 15:00:00,26.98,27.02,26.98,27.02,274896.8846077443,9.0101,9.0235,9.0101,9.0235,274896.8846
2005-10-24 15:05:00,27.02,27.02,27.0,27.0,141911.05406698489,9.0235,9.0235,9.0168,9.0168,141911.0541
2005-10-24 15:10:00,27.0,27.01,26.98,26.99,89698.49643856591,9.0168,9.0202,9.0101,9.0135,89698.4964
2005-10-24 15:15:00,26.99,26.99,26.96,26.97,265748.5304933632,9.0135,9.0135,9.0035,9.0068,265748.5305
2005-10-24 15:20:00,26.97,26.98,26.94,26.97,146708.36171233107,9.0068,9.0101,8.9968,9.0068,146708.3617
2005-10-24 15:25:00,26.97,26.98,26.95,26.97,154964.1934740896,9.0068,9.0101,9.0001,9.0068,154964.1935
2005-10-24 15:30:00,26.96,26.98,26.93,26.94,400407.84044528985,9.0035,9.0101,8.9934,8.9968,400407.8404
2005-10-24 15:35:00,26.94,26.98,26.93,26.97,225361.89403719292,8.9968,9.0101,8.9934,9.0068,225361.894
2005-10-24 15:40:00,26.97,26.98,26.95,26.96,246893.9957942119,9.0068,9.0101,9.0001,9.0035,246893.9958
2005-10-24 15:45:00,26.96,26.98,26.94,26.98,318184.21870993776,9.0035,9.0101,8.9968,9.0101,318184.2187
2005-10-24 15:50:00,26.97,26.98,26.96,26.97,457083.0098368216,9.0068,9.0101,9.0035,9.0068,457083.0098
2005-10-24 15:55:00,26.97,26.99,26.96,26.97,470359.2798320819,9.0068,9.0135,9.0035,9.0068,470359.2798
2005-10-25 09:30:00,27.19,27.19,26.84,26.88,394829.57574139896,9.0803,9.0803,8.9634,8.9767,394829.5757
2005-10-25 09:35:00,26.89,26.96,26.89,26.93,154406.36700370052,8.9801,9.0035,8.9801,8.9934,154406.367
2005-10-25 09:40:00,26.93,26.97,26.93,26.94,143472.96818407433,8.9934,9.0068,8.9934,8.9968,143472.9682
2005-10-25 09:45:00,26.94,26.98,26.93,26.96,119709.56054549904,8.9968,9.0101,8.9934,9.0035,119709.5605
2005-10-25 09:50:00,26.96,27.11,26.96,27.1,162550.63347138127,9.0035,9.0536,9.0035,9.0502,162550.6335
2005-10-25 09:55:00,27.11,27.11,27.02,27.07,174711.25052586346,9.0536,9.0536,9.0235,9.0402,174711.2505
2005-10-25 10:00:00,27.08,27.1,27.04,27.06,198920.91934075003,9.0435,9.0502,9.0302,9.0369,198920.9193
2005-10-25 10:05:00,27.06,27.07,27.01,27.04,218556.4110984461,9.0369,9.0402,9.0202,9.0302,218556.4111
2005-10-25 10:10:00,27.04,27.11,27.04,27.1,111788.42466597391,9.0302,9.0536,9.0302,9.0502,111788.4247
2005-10-25 10:15:00,27.09,27.33,27.07,27.19,272888.7093143436,9.0469,9.127,9.0402,9.0803,272888.7093
2005-10-25 10:20:00,27.18,27.23,27.12,27.2,150836.27759321034,9.0769,9.0936,9.0569,9.0836,150836.2776
2005-10-25 10:25:00,27.24,27.36,27.22,27.35,422944.0298490092,9.097,9.137,9.0903,9.1337,422944.0298
2005-10-25 10:30:00,27.34,27.43,27.3,27.39,373632.1698666135,9.1304,9.1604,9.117,9.1471,373632.1699
2005-10-25 10:35:00,27.4,27.41,27.31,27.33,230828.59344700607,9.1504,9.1537,9.1203,9.127,230828.5934
2005-10-25 10:40:00,27.32,27.35,27.29,27.35,164112.5475884707,9.1237,9.1337,9.1137,9.1337,164112.5476
2005-10-25 10:45:00,27.35,27.42,27.35,27.38,187094.99816850128,9.1337,9.1571,9.1337,9.1437,187094.9982
2005-10-25 10:50:00,27.38,27.38,27.34,27.36,143919.2293603856,9.1437,9.1437,9.1304,9.137,143919.2294
2005-10-25 10:55:00,27.37,27.41,27.34,27.41,155187.32406224526,9.1404,9.1537,9.1304,9.1537,155187.3241
2005-10-25 11:00:00,27.41,27.45,27.39,27.45,164447.24347070418,9.1537,9.1671,9.1471,9.1671,164447.2435
2005-10-25 11:05:00,27.45,27.45,27.39,27.41,244997.38579488892,9.1671,9.1671,9.1471,9.1537,244997.3858
2005-10-25 11:10:00,27.41,27.45,27.4,27.45,198474.6581644388,9.1537,9.1671,9.1504,9.1671,198474.6582
2005-10-25 11:15:00,27.45,27.45,27.37,27.37,157083.93406156817,9.1671,9.1671,9.1404,9.1404,157083.9341
2005-10-25 11:20:00,27.37,27.4,27.35,27.37,384677.1339803175,9.1404,9.1504,9.1337,9.1404,384677.134
2005-10-25 11:25:00,27.36,27.37,27.16,27.3,414241.93691093934,9.137,9.1404,9.0703,9.117,414241.9369
2005-10-25 11:30:00,27.3,27.37,27.26,27.28,416919.503968807,9.117,9.1404,9.1036,9.1103,416919.504
2005-10-25 11:35:00,27.29,27.33,27.24,27.24,281925.49813464686,9.1137,9.127,9.097,9.097,281925.4981
2005-10-25 11:40:00,27.24,27.27,27.2,27.2,120378.95230996594,9.097,9.107,9.0836,9.0836,120378.9523
2005-10-25 11:45:00,27.2,27.3,27.19,27.3,144365.4905366969,9.0836,9.117,9.0803,9.117,144365.4905
2005-10-25 11:50:00,27.3,27.37,27.3,27.36,105317.63760946048,9.117,9.1404,9.117,9.137,105317.6376
2005-10-25 11:55:00,27.36,27.37,27.28,27.3,100408.76467003649,9.137,9.1404,9.1103,9.117,100408.7647
2005-10-25 12:00:00,27.3,27.37,27.29,27.36,63480.652330278615,9.117,9.1404,9.1137,9.137,63480.6523
2005-10-25 12:05:00,27.36,27.37,27.35,27.37,77984.140560395,9.137,9.1404,9.1337,9.1404,77984.1406
2005-10-25 12:10:00,27.36,27.43,27.35,27.43,88582.84349778773,9.137,9.1604,9.1337,9.1604,88582.8435
2005-10-25 12:15:00,27.43,27.43,27.29,27.31,121048.34407443284,9.1604,9.1604,9.1137,9.1203,121048.3441
2005-10-25 12:20:00,27.32,27.33,27.25,27.26,557826.4703890915,9.1237,9.127,9.1003,9.1036,557826.4704
2005-10-25 12:25:00,27.25,27.31,27.25,27.31,128300.08818949104,9.1003,9.1203,9.1003,9.1203,128300.0882
2005-10-25 12:30:00,27.31,27.34,27.3,27.32,44514.5523370495,9.1203,9.1304,9.117,9.1237,44514.5523
2005-10-25 12:35:00,27.32,27.33,27.26,27.28,69282.04762232516,9.1237,9.127,9.1036,9.1103,69282.0476
2005-10-25 12:40:00,27.28,27.3,27.27,27.28,83785.53585244155,9.1103,9.117,9.107,9.1103,83785.5359
2005-10-25 12:45:00,27.28,27.32,27.28,27.32,47526.81527715059,9.1103,9.1237,9.1103,9.1237,47526.8153
2005-10-25 12:50:00,27.32,27.32,27.29,27.3,66381.34997630189,9.1237,9.1237,9.1137,9.117,66381.35
2005-10-25 12:55:00,27.3,27.31,27.28,27.3,53886.03703958624,9.117,9.1203,9.1103,9.117,53886.037
2005-10-25 13:00:00,27.3,27.31,27.28,27.3,67050.7417407688,9.117,9.1203,9.1103,9.117,67050.7417
2005-10-25 13:05:00,27.3,27.35,27.3,27.32,114577.5570179194,9.117,9.1337,9.117,9.1237,114577.557
2005-10-25 13:10:00,27.33,27.33,27.29,27.3,56005.77762706479,9.127,9.127,9.1137,9.117,56005.7776
2005-10-25 13:15:00,27.29,27.33,27.29,27.32,52435.6882165746,9.1137,9.127,9.1137,9.1237,52435.6882
2005-10-25 13:20:00,27.32,27.33,27.29,27.3,43064.203514037865,9.1237,9.127,9.1137,9.117,43064.2035
2005-10-25 13:25:00,27.3,27.3,27.26,27.26,66939.17644669098,9.117,9.117,9.1036,9.1036,66939.1764
2005-10-25 13:30:00,27.26,27.28,27.23,27.23,102863.20113974847,9.1036,9.1103,9.0936,9.0936,102863.2011
2005-10-25 13:35:00,27.24,27.25,27.23,27.25,68724.22115193607,9.097,9.1003,9.0936,9.1003,68724.2212
2005-10-25 13:40:00,27.25,27.25,27.19,27.23,113908.16525345248,9.1003,9.1003,9.0803,9.0936,113908.1653
2005-10-25 13:45:00,27.23,27.24,27.19,27.2,57567.69174415424,9.0936,9.097,9.0803,9.0836,57567.6917
2005-10-25 13:50:00,27.2,27.2,27.12,27.13,95834.58761284592,9.0836,9.0836,9.0569,9.0602,95834.5876
2005-10-25 13:55:00,27.13,27.14,27.1,27.11,122163.99701521105,9.0602,9.0636,9.0502,9.0536,122163.997
2005-10-25 14:00:00,27.11,27.15,27.07,27.14,91818.23702604446,9.0536,9.0669,9.0402,9.0636,91818.237
2005-10-25 14:05:00,27.14,27.15,27.11,27.12,121271.47466258849,9.0636,9.0669,9.0536,9.0569,121271.4747
2005-10-25 14:10:00,27.12,27.19,27.12,27.16,75752.83467883863,9.0569,9.0803,9.0569,9.0703,75752.8347
2005-10-25 14:15:00,27.16,27.2,27.15,27.2,54555.42880405315,9.0703,9.0836,9.0669,9.0836,54555.4288
2005-10-25 14:20:00,27.19,27.21,27.13,27.17,77091.61820777245,9.0803,9.0869,9.0602,9.0736,77091.6182
2005-10-25 14:25:00,27.17,27.24,27.13,27.23,101078.15643450338,9.0736,9.097,9.0602,9.0936,101078.1564
2005-10-25 14:30:00,27.25,27.27,27.21,27.24,134770.8752460045,9.1003,9.107,9.0869,9.097,134770.8752
2005-10-25 14:35:00,27.24,27.28,27.23,27.27,96280.8487891572,9.097,9.1103,9.0936,9.107,96280.8488
2005-10-25 14:40:00,27.28,27.28,27.21,27.24,105206.07231538264,9.1103,9.1103,9.0869,9.097,105206.0723
2005-10-25 14:45:00,27.24,27.27,27.22,27.23,88805.97408594337,9.097,9.107,9.0903,9.0936,88805.9741
2005-10-25 14:50:00,27.24,27.25,27.22,27.23,80884.83820641827,9.097,9.1003,9.0903,9.0936,80884.8382
2005-10-25 14:55:00,27.23,27.24,27.19,27.21,103644.1581982932,9.0936,9.097,9.0803,9.0869,103644.1582
2005-10-25 15:00:00,27.21,27.21,27.12,27.19,109891.81466665104,9.0869,9.0869,9.0569,9.0803,109891.8147
2005-10-25 15:05:00,27.19,27.23,27.19,27.21,92376.06349643356,9.0803,9.0936,9.0803,9.0869,92376.0635
2005-10-25 15:10:00,27.21,27.21,27.18,27.18,92822.32467274484,9.0869,9.0869,9.0769,9.0769,92822.3247
2005-10-25 15:15:00,27.19,27.19,27.16,27.17,93491.71643721174,9.0803,9.0803,9.0703,9.0736,93491.7164
2005-10-25 15:20:00,27.18,27.19,27.16,27.19,98289.02408255792,9.0769,9.0803,9.0703,9.0803,98289.0241
2005-10-25 15:25:00,27.19,27.21,27.19,27.19,147377.75347679798,9.0803,9.0869,9.0803,9.0803,147377.7535
2005-10-25 15:30:00,27.19,27.2,27.17,27.18,148828.1022998096,9.0803,9.0836,9.0736,9.0769,148828.1023
2005-10-25 15:35:00,27.18,27.22,27.16,27.2,183636.4740520889,9.0769,9.0903,9.0703,9.0836,183636.4741
2005-10-25 15:40:00,27.21,27.24,27.18,27.24,205391.70639726348,9.0869,9.097,9.0769,9.097,205391.7064
2005-10-25 15:45:00,27.23,27.28,27.23,27.28,234063.9869752628,9.0936,9.1103,9.0936,9.1103,234063.987
2005-10-25 15:50:00,27.28,27.28,27.18,27.19,246559.29991197845,9.1103,9.1103,9.0769,9.0803,246559.2999
2005-10-25 15:55:00,27.19,27.28,27.17,27.24,292189.5051898061,9.0803,9.1103,9.0736,9.097,292189.5052
2005-10-26 09:30:00,27.16,27.36,27.16,27.32,279247.9310767792,9.0703,9.137,9.0703,9.1237,279247.9311
2005-10-26 09:35:00,27.34,27.39,27.2,27.34,161323.41523652527,9.1304,9.1471,9.0836,9.1304,161323.4152
2005-10-26 09:40:00,27.35,27.4,27.29,27.37,134770.8752460045,9.1337,9.1504,9.1137,9.1404,134770.8752
2005-10-26 09:45:00,27.37,27.42,27.34,27.37,209408.05698406496,9.1404,9.1571,9.1304,9.1404,209408.057
2005-10-26 09:50:00,27.37,27.41,27.36,27.38,140795.4011262067,9.1404,9.1537,9.137,9.1437,140795.4011
2005-10-26 09:55:00,27.38,27.46,27.37,27.46,214540.06051164452,9.1437,9.1704,9.1404,9.1704,214540.0605
2005-10-26 10:00:00,27.45,27.47,27.43,27.45,183078.64758169983,9.1671,9.1738,9.1604,9.1671,183078.6476
2005-10-26 10:05:00,27.44,27.56,27.43,27.56,150724.71229913252,9.1638,9.2038,9.1604,9.2038,150724.7123
2005-10-26 10:10:00,27.56,27.59,27.46,27.56,186871.8675803457,9.2038,9.2139,9.1704,9.2038,186871.8676
2005-10-26 10:15:00,27.55,27.55,27.51,27.54,76980.05291369463,9.2005,9.2005,9.1871,9.1972,76980.0529
2005-10-26 10:20:00,27.54,27.57,27.51,27.54,97284.93643585755,9.1972,9.2072,9.1871,9.1972,97284.9364
2005-10-26 10:25:00,27.53,27.63,27.53,27.63,182520.8211113108,9.1938,9.2272,9.1938,9.2272,182520.8211
2005-10-26 10:30:00,27.63,27.71,27.63,27.69,405316.71338471386,9.2272,9.2539,9.2272,9.2472,405316.7134
2005-10-26 10:35:00,27.7,27.7,27.57,27.64,552136.6403911228,9.2506,9.2506,9.2072,9.2305,552136.6404
2005-10-26 10:40:00,27.58,27.59,27.52,27.53,167236.37582264963,9.2105,9.2139,9.1905,9.1938,167236.3758
2005-10-26 10:45:00,27.53,27.6,27.5,27.51,126180.3476020125,9.1938,9.2172,9.1838,9.1871,126180.3476
2005-10-26 10:50:00,27.52,27.56,27.51,27.54,98958.41584702484,9.1905,9.2038,9.1871,9.1972,98958.4158
2005-10-26 10:55:00,27.54,27.58,27.54,27.55,159984.63170759144,9.1972,9.2105,9.1972,9.2005,159984.6317
2005-10-26 11:00:00,27.54,27.56,27.46,27.51,128523.21877764667,9.1972,9.2038,9.1704,9.1871,128523.2188
2005-10-26 11:05:00,27.51,27.52,27.47,27.47,75975.96526699426,9.1871,9.1905,9.1738,9.1738,75975.9653
2005-10-26 11:10:00,27.46,27.51,27.45,27.51,94384.23878983429,9.1704,9.1871,9.1671,9.1871,94384.2388
2005-10-26 11:15:00,27.5,27.53,27.46,27.5,115693.20995869758,9.1838,9.1938,9.1704,9.1838,115693.21
2005-10-26 11:20:00,27.51,27.51,27.44,27.48,166455.4187641049,9.1871,9.1871,9.1638,9.1771,166455.4188
2005-10-26 11:25:00,27.48,27.61,27.45,27.54,244551.1246185777,9.1771,9.2205,9.1671,9.1972,244551.1246
2005-10-26 11:30:00,27.54,27.55,27.46,27.5,151282.5387695216,9.1972,9.2005,9.1704,9.1838,151282.5388
2005-10-26 11:35:00,27.49,27.51,27.45,27.47,81331.09938272955,9.1805,9.1871,9.1671,9.1738,81331.0994
2005-10-26 11:40:00,27.45,27.51,27.44,27.5,67943.26409339135,9.1671,9.1871,9.1638,9.1838,67943.2641
2005-10-26 11:45:00,27.49,27.5,27.43,27.44,58125.518214543335,9.1805,9.1838,9.1604,9.1638,58125.5182
2005-10-26 11:50:00,27.44,27.47,27.4,27.41,75418.13879660517,9.1638,9.1738,9.1504,9.1537,75418.1388
2005-10-26 11:55:00,27.41,27.44,27.36,27.43,159649.935825358,9.1537,9.1638,9.137,9.1604,159649.9358
2005-10-26 12:00:00,27.44,27.44,27.37,27.39,116362.60172316448,9.1638,9.1638,9.1404,9.1471,116362.6017
2005-10-26 12:05:00,27.4,27.43,27.38,27.41,321419.6122381945,9.1504,9.1604,9.1437,9.1537,321419.6122
2005-10-26 12:10:00,27.41,27.42,27.36,27.37,83227.70938205245,9.1537,9.1571,9.137,9.1404,83227.7094
2005-10-26 12:15:00,27.37,27.38,27.36,27.38,69393.61291640298,9.1404,9.1437,9.137,9.1437,69393.6129
2005-10-26 12:20:00,27.38,27.38,27.36,27.38,499589.3868804703,9.1437,9.1437,9.137,9.1437,499589.3869
2005-10-26 12:25:00,27.38,27.41,27.37,27.4,187987.52052112384,9.1437,9.1537,9.1404,9.1504,187987.5205
2005-10-26 12:30:00,27.39,27.41,27.39,27.41,68277.9599756248,9.1471,9.1537,9.1471,9.1537,68277.96
2005-10-26 12:35:00,27.41,27.42,27.39,27.4,74302.48585582699,9.1537,9.1571,9.1471,9.1504,74302.4859
2005-10-26 12:40:00,27.4,27.41,27.37,27.38,135998.0934808605,9.1504,9.1537,9.1404,9.1437,135998.0935
2005-10-26 12:45:00,27.38,27.42,27.36,27.37,176830.991113342,9.1437,9.1571,9.137,9.1404,176830.9911
2005-10-26 12:50:00,27.37,27.37,27.36,27.37,100631.8952581921,9.1404,9.1404,9.137,9.1404,100631.8953
2005-10-26 12:55:00,27.37,27.37,27.32,27.34,177835.07876004238,9.1404,9.1404,9.1237,9.1304,177835.0788
2005-10-26 13:00:00,27.33,27.35,27.32,27.33,92710.759378667,9.127,9.1337,9.1237,9.127,92710.7594
2005-10-26 13:05:00,27.34,27.35,27.3,27.31,95946.15290692374,9.1304,9.1337,9.117,9.1203,95946.1529
2005-10-26 13:10:00,27.32,27.35,27.26,27.3,87913.45173332082,9.1237,9.1337,9.1036,9.117,87913.4517
2005-10-26 13:15:00,27.3,27.3,27.2,27.22,260281.8310835501,9.117,9.117,9.0836,9.0903,260281.8311
2005-10-26 13:20:00,27.22,27.23,27.16,27.17,237634.07638575297,9.0903,9.0936,9.0703,9.0736,237634.0764
2005-10-26 13:25:00,27.17,27.18,27.16,27.16,280028.88813532394,9.0736,9.0769,9.0703,9.0703,280028.8881
2005-10-26 13:30:00,27.17,27.24,27.16,27.2,172033.6834679958,9.0736,9.097,9.0703,9.0836,172033.6835
2005-10-26 13:35:00,27.2,27.22,27.19,27.2,82558.31761758555,9.0836,9.0903,9.0803,9.0836,82558.3176
2005-10-26 13:40:00,27.2,27.24,27.18,27.21,98065.89349440228,9.0836,9.097,9.0769,9.0869,98065.8935
2005-10-26 13:45:00,27.23,27.27,27.19,27.19,60133.69350794407,9.0936,9.107,9.0803,9.0803,60133.6935
2005-10-26 13:50:00,27.2,27.27,27.17,27.25,112904.07760675212,9.0836,9.107,9.0736,9.1003,112904.0776
2005-10-26 13:55:00,27.26,27.32,27.26,27.28,90033.19232079937,9.1036,9.1237,9.1036,9.1103,90033.1923
2005-10-26 14:00:00,27.28,27.36,27.27,27.33,137560.00759794997,9.1103,9.137,9.107,9.127,137560.0076
2005-10-26 14:05:00,27.33,27.35,27.31,27.33,82446.75232350772,9.127,9.1337,9.1203,9.127,82446.7523
2005-10-26 14:10:00,27.32,27.35,27.31,27.31,45295.50939559423,9.1237,9.1337,9.1203,9.1203,45295.5094
2005-10-26 14:15:00,27.31,27.34,27.28,27.31,69951.43938679207,9.1203,9.1304,9.1103,9.1203,69951.4394
2005-10-26 14:20:00,27.31,27.37,27.3,27.34,144923.31700708598,9.1203,9.1404,9.117,9.1304,144923.317
2005-10-26 14:25:00,27.33,27.34,27.31,27.34,70620.83115125899,9.127,9.1304,9.1203,9.1304,70620.8312
2005-10-26 14:30:00,27.34,27.35,27.19,27.3,95946.15290692374,9.1304,9.1337,9.0803,9.117,95946.1529
2005-10-26 14:35:00,27.3,27.31,27.21,27.28,86463.10291030919,9.117,9.1203,9.0869,9.1103,86463.1029
2005-10-26 14:40:00,27.28,27.28,27.2,27.25,111007.4676074292,9.1103,9.1103,9.0836,9.1003,111007.4676
2005-10-26 14:45:00,27.25,27.27,27.23,27.25,60133.69350794407,9.1003,9.107,9.0936,9.1003,60133.6935
2005-10-26 14:50:00,27.25,27.28,27.23,27.27,91929.80232012228,9.1003,9.1103,9.0936,9.107,91929.8023
2005-10-26 14:55:00,27.25,27.3,27.24,27.26,72740.57173873753,9.1003,9.117,9.097,9.1036,72740.5717
2005-10-26 15:00:00,27.26,27.29,27.25,27.28,119374.8646632656,9.1036,9.1137,9.1003,9.1103,119374.8647
2005-10-26 15:05:00,27.28,27.34,27.28,27.34,99962.5034937252,9.1103,9.1304,9.1103,9.1304,99962.5035
2005-10-26 15:10:00,27.34,27.34,27.27,27.28,191446.0446375362,9.1304,9.1304,9.107,9.1103,191446.0446
2005-10-26 15:15:00,27.28,27.33,27.28,27.32,138006.26877426123,9.1103,9.127,9.1103,9.1237,138006.2688
2005-10-26 15:20:00,27.32,27.35,27.29,27.34,177723.51346596456,9.1237,9.1337,9.1137,9.1304,177723.5135
2005-10-26 15:25:00,27.33,27.34,27.28,27.33,176830.991113342,9.127,9.1304,9.1103,9.127,176830.9911
2005-10-26 15:30:00,27.32,27.34,27.26,27.28,257492.69873160464,9.1237,9.1304,9.1036,9.1103,257492.6987
2005-10-26 15:35:00,27.28,27.33,27.27,27.29,180958.9069942213,9.1103,9.127,9.107,9.1137,180958.907
2005-10-26 15:40:00,27.29,27.3,27.22,27.27,273892.7969610439,9.1137,9.117,9.0903,9.107,273892.797
2005-10-26 15:45:00,27.27,27.37,27.26,27.37,378094.78162972623,9.107,9.1404,9.1036,9.1404,378094.7816
2005-10-26 15:50:00,27.37,27.46,27.34,27.45,452397.2674855532,9.1404,9.1704,9.1304,9.1671,452397.2675
2005-10-26 15:55:00,27.45,27.45,27.37,27.42,386908.43986187386,9.1671,9.1671,9.1404,9.1571,386908.4399
2005-10-27 09:30:00,28.07,28.07,27.92,27.94,669726.4603491432,9.3742,9.3742,9.3241,9.3307,669726.4603
2005-10-27 09:35:00,27.95,27.95,27.68,27.79,518555.48687369947,9.3341,9.3341,9.2439,9.2806,518555.4869
2005-10-27 09:40:00,27.79,27.8,27.71,27.77,322089.00400266144,9.2806,9.284,9.2539,9.274,322089.004
2005-10-27 09:45:00,27.78,27.86,27.77,27.78,389028.1804493524,9.2773,9.304,9.274,9.2773,389028.1804
2005-10-27 09:50:00,27.78,27.78,27.65,27.69,344067.3669359916,9.2773,9.2773,9.2339,9.2472,344067.3669
2005-10-27 09:55:00,27.69,27.79,27.65,27.65,330121.70517626434,9.2472,9.2806,9.2339,9.2339,330121.7052
2005-10-27 10:00:00,27.65,27.7,27.65,27.7,320861.7857678054,9.2339,9.2506,9.2339,9.2506,320861.7858
2005-10-27 10:05:00,27.7,27.71,27.69,27.7,325212.83223684033,9.2506,9.2539,9.2472,9.2506,325212.8322
2005-10-27 10:10:00,27.71,27.71,27.66,27.67,264967.5734348185,9.2539,9.2539,9.2372,9.2406,264967.5734
2005-10-27 10:15:00,27.67,27.67,27.58,27.59,191669.17522569184,9.2406,9.2406,9.2105,9.2139,191669.1752
2005-10-27 10:20:00,27.6,27.61,27.42,27.45,293974.5498950512,9.2172,9.2205,9.1571,9.1671,293974.5499
2005-10-27 10:25:00,27.47,27.65,27.46,27.59,228931.9834476832,9.1738,9.2339,9.1704,9.2139,228931.9834
2005-10-27 10:30:00,27.6,27.67,27.57,27.66,130085.13289473612,9.2172,9.2406,9.2072,9.2372,130085.1329
2005-10-27 10:35:00,27.66,27.66,27.57,27.58,193231.08934278128,9.2372,9.2372,9.2072,9.2105,193231.0893
2005-10-27 10:40:00,27.59,27.62,27.58,27.6,189995.69581452457,9.2139,9.2239,9.2105,9.2172,189995.6958
2005-10-27 10:45:00,27.59,27.6,27.49,27.56,127296.00054279069,9.2139,9.2172,9.1805,9.2038,127296.0005
2005-10-27 10:50:00,27.58,27.67,27.58,27.61,239865.3822673093,9.2105,9.2406,9.2105,9.2205,239865.3823
2005-10-27 10:55:00,27.61,27.63,27.57,27.59,115693.20995869758,9.2205,9.2272,9.2072,9.2139,115693.21
2005-10-27 11:00:00,27.58,27.61,27.53,27.6,178169.77464227582,9.2105,9.2205,9.1938,9.2172,178169.7746
2005-10-27 11:05:00,27.6,27.62,27.57,27.6,99850.93819964738,9.2172,9.2239,9.2072,9.2172,99850.9382
2005-10-27 11:10:00,27.58,27.62,27.52,27.55,190218.8264026802,9.2105,9.2239,9.1905,9.2005,190218.8264
2005-10-27 11:15:00,27.54,27.67,27.54,27.65,148158.7105353427,9.1972,9.2406,9.1972,9.2339,148158.7105
2005-10-27 11:20:00,27.64,27.71,27.6,27.69,157976.4564141907,9.2305,9.2539,9.2172,9.2472,157976.4564
2005-10-27 11:25:00,27.69,27.69,27.6,27.68,135886.5281867827,9.2472,9.2472,9.2172,9.2439,135886.5282
2005-10-27 11:30:00,27.68,27.77,27.64,27.67,104425.11525683792,9.2439,9.274,9.2305,9.2406,104425.1153
2005-10-27 11:35:00,27.67,27.79,27.67,27.77,181182.0375823769,9.2406,9.2806,9.2406,9.274,181182.0376
2005-10-27 11:40:00,27.78,27.79,27.71,27.73,152175.06112214416,9.2773,9.2806,9.2539,9.2606,152175.0611
2005-10-27 11:45:00,27.74,27.86,27.66,27.85,100520.3299641143,9.2639,9.304,9.2372,9.3007,100520.33
2005-10-27 11:50:00,27.77,27.83,27.7,27.79,229043.54874176093,9.274,9.294,9.2506,9.2806,229043.5487
2005-10-27 11:55:00,27.81,27.81,27.74,27.79,111565.2940778183,9.2873,9.2873,9.2639,9.2806,111565.2941
2005-10-27 12:00:00,27.79,27.81,27.75,27.79,216771.36639320097,9.2806,9.2873,9.2673,9.2806,216771.3664
2005-10-27 12:05:00,27.79,27.81,27.79,27.8,78653.5323248619,9.2806,9.2873,9.2806,9.284,78653.5323
2005-10-27 12:10:00,27.8,27.83,27.76,27.83,79880.7505597179,9.284,9.294,9.2706,9.294,79880.7506
2005-10-27 12:15:00,27.82,27.87,27.8,27.87,98400.58937663572,9.2907,9.3074,9.284,9.3074,98400.5894
2005-10-27 12:20:00,27.88,27.88,27.8,27.86,113796.59995937468,9.3107,9.3107,9.284,9.304,113796.6
2005-10-27 12:25:00,27.86,27.89,27.82,27.88,81665.79526496299,9.304,9.314,9.2907,9.3107,81665.7953
2005-10-27 12:30:00,27.89,27.9,27.84,27.89,132428.0040703703,9.314,9.3174,9.2973,9.314,132428.0041
2005-10-27 12:35:00,27.87,27.91,27.84,27.87,82000.49114719644,9.3074,9.3207,9.2973,9.3074,82000.4911
2005-10-27 12:40:00,27.86,27.88,27.8,27.84,108887.72701995066,9.304,9.3107,9.284,9.2973,108887.727
2005-10-27 12:45:00,27.84,27.84,27.78,27.78,111342.16348966266,9.2973,9.2973,9.2773,9.2773,111342.1635
2005-10-27 12:50:00,27.78,27.82,27.78,27.81,64596.30527105679,9.2773,9.2907,9.2773,9.2873,64596.3053
2005-10-27 12:55:00,27.82,27.84,27.79,27.84,114354.42642976376,9.2907,9.2973,9.2806,9.2973,114354.4264
2005-10-27 13:00:00,27.84,27.88,27.81,27.85,154517.93229777834,9.2973,9.3107,9.2873,9.3007,154517.9323
2005-10-27 13:05:00,27.85,27.86,27.83,27.83,84454.92761690845,9.3007,9.304,9.294,9.294,84454.9276
2005-10-27 13:10:00,27.83,27.85,27.79,27.81,103532.5929042154,9.294,9.3007,9.2806,9.2873,103532.5929
2005-10-27 13:15:00,27.8,27.84,27.77,27.81,129973.56760065832,9.284,9.2973,9.274,9.2873,129973.5676
2005-10-27 13:20:00,27.81,27.81,27.76,27.78,99962.5034937252,9.2873,9.2873,9.2706,9.2773,99962.5035
2005-10-27 13:25:00,27.79,27.79,27.72,27.73,68054.82938746916,9.2806,9.2806,9.2573,9.2606,68054.8294
2005-10-27 13:30:00,27.73,27.87,27.72,27.8,191111.34875530275,9.2606,9.3074,9.2573,9.284,191111.3488
2005-10-27 13:35:00,27.8,27.89,27.8,27.81,200482.83345783947,9.284,9.314,9.284,9.2873,200482.8335
2005-10-27 13:40:00,27.82,27.87,27.81,27.86,84343.36232283064,9.2907,9.3074,9.2873,9.304,84343.3623
2005-10-27 13:45:00,27.91,27.91,27.85,27.87,117589.81995802048,9.3207,9.3207,9.3007,9.3074,117589.82
2005-10-27 13:50:00,27.86,27.88,27.81,27.85,103086.33172790412,9.304,9.3107,9.2873,9.3007,103086.3317
2005-10-27 13:55:00,27.85,27.9,27.85,27.88,142245.74994921833,9.3007,9.3174,9.3007,9.3107,142245.7499
2005-10-27 14:00:00,27.88,27.89,27.81,27.81,83339.27467613027,9.3107,9.314,9.2873,9.2873,83339.2747
2005-10-27 14:05:00,27.82,27.85,27.81,27.84,127742.26171910197,9.2907,9.3007,9.2873,9.2973,127742.2617
2005-10-27 14:10:00,27.85,27.92,27.85,27.88,170806.4652331398,9.3007,9.3241,9.3007,9.3107,170806.4652
2005-10-27 14:15:00,27.88,27.93,27.88,27.92,66269.78468222407,9.3107,9.3274,9.3107,9.3241,66269.7847
2005-10-27 14:20:00,27.91,27.93,27.88,27.89,244885.82050081115,9.3207,9.3274,9.3107,9.314,244885.8205
2005-10-27 14:25:00,27.9,27.92,27.83,27.83,125287.82524938996,9.3174,9.3241,9.294,9.294,125287.8252
2005-10-27 14:30:00,27.86,27.87,27.79,27.82,155633.58523855652,9.304,9.3074,9.2806,9.2907,155633.5852
2005-10-27 14:35:00,27.82,27.88,27.81,27.83,208403.96933736457,9.2907,9.3107,9.2873,9.294,208403.9693
2005-10-27 14:40:00,27.83,27.88,27.83,27.85,224580.93697864824,9.294,9.3107,9.294,9.3007,224580.937
2005-10-27 14:45:00,27.86,28.73,27.83,27.85,308478.0381251676,9.304,9.5946,9.294,9.3007,308478.0381
2005-10-27 14:50:00,27.85,27.92,27.85,27.91,88359.71290963209,9.3007,9.3241,9.3007,9.3207,88359.7129
2005-10-27 14:55:00,27.92,27.94,27.83,27.86,383115.219863228,9.3241,9.3307,9.294,9.304,383115.2199
2005-10-27 15:00:00,27.85,27.88,27.83,27.85,124283.73760268958,9.3007,9.3107,9.294,9.3007,124283.7376
2005-10-27 15:05:00,27.84,27.85,27.74,27.76,295313.33342398505,9.2973,9.3007,9.2639,9.2706,295313.3334
2005-10-27 15:10:00,27.75,27.8,27.74,27.75,232836.7687404068,9.2673,9.284,9.2639,9.2673,232836.7687
2005-10-27 15:15:00,27.75,27.76,27.69,27.72,171922.118173918,9.2673,9.2706,9.2472,9.2573,171922.1182
2005-10-27 15:20:00,27.73,27.75,27.71,27.72,177388.81758373108,9.2606,9.2673,9.2539,9.2573,177388.8176
2005-10-27 15:25:00,27.7,27.71,27.55,27.6,329787.0092940309,9.2506,9.2539,9.2005,9.2172,329787.0093
2005-10-27 15:30:00,27.61,27.64,27.56,27.6,504163.5639376609,9.2205,9.2305,9.2038,9.2172,504163.5639
2005-10-27 15:35:00,27.6,27.67,27.6,27.63,301449.42459826503,9.2172,9.2406,9.2172,9.2272,301449.4246
2005-10-27 15:40:00,27.63,27.69,27.63,27.67,266306.3569637523,9.2272,9.2472,9.2272,9.2406,266306.357
2005-10-27 15:45:00,27.67,27.71,27.65,27.66,303011.3387153545,9.2406,9.2539,9.2339,9.2372,303011.3387
2005-10-27 15:50:00,27.67,27.71,27.61,27.67,272330.8828439545,9.2406,9.2539,9.2205,9.2406,272330.8828
2005-10-27 15:55:00,27.64,27.65,27.57,27.58,664259.7609393302,9.2305,9.2339,9.2072,9.2105,664259.7609
2005-10-28 09:30:00,28.01,28.01,27.56,28.01,710447.7926875469,9.3541,9.3541,9.2038,9.3541,710447.7927
2005-10-28 09:35:00,28.01,28.03,27.89,27.97,423055.595143087,9.3541,9.3608,9.314,9.3408,423055.5951
2005-10-28 09:40:00,27.97,28.01,27.92,27.95,428968.55572921137,9.3408,9.3541,9.3241,9.3341,428968.5557
2005-10-28 09:45:00,27.95,28.05,27.94,28.02,332576.14164597634,9.3341,9.3675,9.3307,9.3575,332576.1416
2005-10-28 09:50:00,28.02,28.04,28.01,28.02,389586.0069197415,9.3575,9.3641,9.3541,9.3575,389586.0069
2005-10-28 09:55:00,28.03,28.06,28.0,28.01,438786.3016080594,9.3608,9.3708,9.3508,9.3541,438786.3016
2005-10-28 10:00:00,28.01,28.03,27.98,28.02,454851.7039552652,9.3541,9.3608,9.3441,9.3575,454851.704
2005-10-28 10:05:00,28.02,28.04,27.99,28.02,181628.29875868812,9.3575,9.3641,9.3474,9.3575,181628.2988
2005-10-28 10:10:00,28.03,28.03,27.97,27.97,127184.43524871286,9.3608,9.3608,9.3408,9.3408,127184.4352
2005-10-28 10:15:00,27.97,28.02,27.97,28.0,233394.59521079587,9.3408,9.3575,9.3408,9.3508,233394.5952
2005-10-28 10:20:00,28.0,28.02,27.98,28.02,162439.06817730344,9.3508,9.3575,9.3441,9.3575,162439.0682
2005-10-28 10:25:00,28.02,28.03,27.98,28.0,184194.300522478,9.3575,9.3608,9.3441,9.3508,184194.3005
2005-10-28 10:30:00,28.0,28.02,27.98,28.01,206842.0552202752,9.3508,9.3575,9.3441,9.3541,206842.0552
2005-10-28 10:35:00,28.01,28.01,27.98,27.98,124283.73760268958,9.3541,9.3541,9.3441,9.3441,124283.7376
2005-10-28 10:40:00,27.99,28.0,27.97,27.99,123168.0846619114,9.3474,9.3508,9.3408,9.3474,123168.0847
2005-10-28 10:45:00,27.98,27.99,27.93,27.93,217998.58462805697,9.3441,9.3474,9.3274,9.3274,217998.5846
2005-10-28 10:50:00,27.93,27.96,27.89,27.89,161323.41523652527,9.3274,9.3374,9.314,9.314,161323.4152
2005-10-28 10:55:00,27.89,27.9,27.79,27.79,168575.15935158345,9.314,9.3174,9.2806,9.2806,168575.1594
2005-10-28 11:00:00,27.8,27.91,27.79,27.89,171029.59582129546,9.284,9.3207,9.2806,9.314,171029.5958
2005-10-28 11:05:00,27.89,27.89,27.86,27.87,117812.95054617611,9.314,9.314,9.304,9.3074,117812.9505
2005-10-28 11:10:00,27.87,27.92,27.86,27.89,210189.0140426097,9.3074,9.3241,9.304,9.314,210189.014
2005-10-28 11:15:00,27.89,27.95,27.89,27.95,132428.0040703703,9.314,9.3341,9.314,9.3341,132428.0041
2005-10-28 11:20:00,27.96,27.97,27.93,27.97,231386.4199173952,9.3374,9.3408,9.3274,9.3408,231386.4199
2005-10-28 11:25:00,27.96,27.98,27.96,27.97,219337.3681569908,9.3374,9.3441,9.3374,9.3408,219337.3682
2005-10-28 11:30:00,27.97,27.99,27.96,27.97,162885.3293536147,9.3408,9.3474,9.3374,9.3408,162885.3294
2005-10-28 11:35:00,27.97,27.97,27.92,27.94,92710.759378667,9.3408,9.3408,9.3241,9.3307,92710.7594
2005-10-28 11:40:00,27.94,27.97,27.94,27.97,88359.71290963209,9.3307,9.3408,9.3307,9.3408,88359.7129
2005-10-28 11:45:00,27.97,28.01,27.93,28.01,162996.89464769253,9.3408,9.3541,9.3274,9.3541,162996.8946
2005-10-28 11:50:00,28.01,28.06,28.0,28.05,167794.20229303872,9.3541,9.3708,9.3508,9.3675,167794.2023
2005-10-28 11:55:00,28.04,28.06,28.03,28.05,216882.9316872788,9.3641,9.3708,9.3608,9.3675,216882.9317
2005-10-28 12:00:00,28.05,28.09,28.03,28.07,205057.01051503004,9.3675,9.3808,9.3608,9.3742,205057.0105
2005-10-28 12:05:00,28.07,28.08,28.06,28.07,147935.57994718707,9.3742,9.3775,9.3708,9.3742,147935.5799
2005-10-28 12:10:00,28.07,28.1,28.07,28.1,129750.43701250268,9.3742,9.3842,9.3742,9.3842,129750.437
2005-10-28 12:15:00,28.1,28.13,28.09,28.11,95165.195848379,9.3842,9.3942,9.3808,9.3875,95165.1958
2005-10-28 12:20:00,28.12,28.14,28.11,28.14,120267.38701588812,9.3908,9.3975,9.3875,9.3975,120267.387
2005-10-28 12:25:00,28.14,28.16,28.14,28.14,113238.77348898558,9.3975,9.4042,9.3975,9.3975,113238.7735
2005-10-28 12:30:00,28.14,28.22,28.14,28.2,219337.3681569908,9.3975,9.4242,9.3975,9.4176,219337.3682
2005-10-28 12:35:00,28.2,28.2,28.14,28.14,157195.499355646,9.4176,9.4176,9.3975,9.3975,157195.4994
2005-10-28 12:40:00,28.15,28.18,28.14,28.17,69951.43938679207,9.4009,9.4109,9.3975,9.4075,69951.4394
2005-10-28 12:45:00,28.16,28.17,28.13,28.16,77314.74879592808,9.4042,9.4075,9.3942,9.4042,77314.7488
2005-10-28 12:50:00,28.15,28.18,28.14,28.18,87913.45173332082,9.4009,9.4109,9.3975,9.4109,87913.4517
2005-10-28 12:55:00,28.16,28.25,28.16,28.24,172368.37935022928,9.4042,9.4343,9.4042,9.4309,172368.3794
2005-10-28 13:00:00,28.24,28.4,28.24,28.36,339046.9287024898,9.4309,9.4844,9.4309,9.471,339046.9287
2005-10-28 13:05:00,28.36,28.42,28.31,28.32,131089.22054143652,9.471,9.491,9.4543,9.4576,131089.2205
2005-10-28 13:10:00,28.32,28.38,28.31,28.32,179508.55817120965,9.4576,9.4777,9.4543,9.4576,179508.5582
2005-10-28 13:15:00,28.32,28.32,28.27,28.3,83897.10114651936,9.4576,9.4576,9.4409,9.451,83897.1011
2005-10-28 13:20:00,28.29,28.33,28.27,28.32,76980.05291369463,9.4476,9.461,9.4409,9.4576,76980.0529
2005-10-28 13:25:00,28.33,28.36,28.32,28.36,66716.04585853535,9.461,9.471,9.4576,9.471,66716.0459
2005-10-28 13:30:00,28.35,28.38,28.34,28.37,55559.51645075352,9.4677,9.4777,9.4643,9.4743,55559.5165
2005-10-28 13:35:00,28.37,28.43,28.36,28.42,143696.09877222998,9.4743,9.4944,9.471,9.491,143696.0988
2005-10-28 13:40:00,28.42,28.42,28.34,28.36,185086.82287510057,9.491,9.491,9.4643,9.471,185086.8229
2005-10-28 13:45:00,28.37,28.37,28.28,28.29,73856.22467951571,9.4743,9.4743,9.4443,9.4476,73856.2247
2005-10-28 13:50:00,28.29,28.32,28.28,28.32,184082.73522840012,9.4476,9.4576,9.4443,9.4576,184082.7352
2005-10-28 13:55:00,28.32,28.35,28.31,28.32,247228.69167644536,9.4576,9.4677,9.4543,9.4576,247228.6917
2005-10-28 14:00:00,28.33,28.37,28.31,28.36,200036.5722815282,9.461,9.4743,9.4543,9.471,200036.5723
2005-10-28 14:05:00,28.36,28.38,28.32,28.35,291966.3746016505,9.471,9.4777,9.4576,9.4677,291966.3746
2005-10-28 14:10:00,28.35,28.38,28.34,28.38,108999.29231402848,9.4677,9.4777,9.4643,9.4777,108999.2923
2005-10-28 14:15:00,28.37,28.4,28.36,28.4,85905.2764399201,9.4743,9.4844,9.471,9.4844,85905.2764
2005-10-28 14:20:00,28.4,28.44,28.4,28.44,185533.08405141183,9.4844,9.4977,9.4844,9.4977,185533.0841
2005-10-28 14:25:00,28.44,28.45,28.4,28.44,186983.43287442348,9.4977,9.5011,9.4844,9.4977,186983.4329
2005-10-28 14:30:00,28.44,28.47,28.4,28.4,125287.82524938996,9.4977,9.5077,9.4844,9.4844,125287.8252
2005-10-28 14:35:00,28.4,28.4,28.35,28.35,126738.17407240158,9.4844,9.4844,9.4677,9.4677,126738.1741
2005-10-28 14:40:00,28.35,28.42,28.34,28.41,110449.64113704012,9.4677,9.491,9.4643,9.4877,110449.6411
2005-10-28 14:45:00,28.41,28.5,28.4,28.43,164558.80876478198,9.4877,9.5178,9.4844,9.4944,164558.8088
2005-10-28 14:50:00,28.43,28.48,28.42,28.47,135774.96289270488,9.4944,9.5111,9.491,9.5077,135774.9629
2005-10-28 14:55:00,28.46,28.49,28.44,28.47,162439.06817730344,9.5044,9.5144,9.4977,9.5077,162439.0682
2005-10-28 15:00:00,28.48,28.52,28.46,28.51,223019.0228615588,9.5111,9.5244,9.5044,9.5211,223019.0229
2005-10-28 15:05:00,28.51,28.51,28.43,28.45,186202.4758158788,9.5211,9.5211,9.4944,9.5011,186202.4758
2005-10-28 15:10:00,28.45,28.49,28.43,28.49,210858.40580707652,9.5011,9.5144,9.4944,9.5144,210858.4058
2005-10-28 15:15:00,28.49,28.49,28.46,28.46,141576.3581847514,9.5144,9.5144,9.5044,9.5044,141576.3582
2005-10-28 15:20:00,28.47,28.47,28.41,28.41,204164.48816240748,9.5077,9.5077,9.4877,9.4877,204164.4882
2005-10-28 15:25:00,28.41,28.44,28.4,28.42,387466.26633226295,9.4877,9.4977,9.4844,9.491,387466.2663
2005-10-28 15:30:00,28.42,28.43,28.4,28.41,290292.8951904832,9.491,9.4944,9.4844,9.4877,290292.8952
2005-10-28 15:35:00,28.41,28.41,28.38,28.38,258719.91696646065,9.4877,9.4877,9.4777,9.4777,258719.917
2005-10-28 15:40:00,28.39,28.42,28.33,28.34,437112.8221968921,9.481,9.491,9.461,9.4643,437112.8222
2005-10-28 15:45:00,28.34,28.35,28.19,28.2,475491.2833596616,9.4643,9.4677,9.4142,9.4176,475491.2834
2005-10-28 15:50:00,28.21,28.39,28.14,28.38,688357.864460139,9.4209,9.481,9.3975,9.4777,688357.8645
2005-10-28 15:55:00,28.38,28.42,28.23,28.41,514316.0056987424,9.4777,9.491,9.4276,9.4877,514316.0057
2005-10-31 09:30:00,28.64,28.65,28.5,28.52,559499.9498002587,9.5645,9.5678,9.5178,9.5244,559499.9498
2005-10-31 09:35:00,28.53,28.63,28.53,28.62,228931.9834476832,9.5278,9.5612,9.5278,9.5578,228931.9834
2005-10-31 09:40:00,28.61,28.68,28.61,28.67,476941.6321826732,9.5545,9.5779,9.5545,9.5745,476941.6322
2005-10-31 09:45:00,28.67,28.68,28.57,28.58,431422.99219892337,9.5745,9.5779,9.5411,9.5445,431422.9922
2005-10-31 09:50:00,28.57,28.6,28.39,28.4,651095.0562381475,9.5411,9.5511,9.481,9.4844,651095.0562
2005-10-31 09:55:00,28.39,28.4,28.21,28.23,471921.1939491714,9.481,9.4844,9.4209,9.4276,471921.1939
2005-10-31 10:00:00,28.24,28.24,28.01,28.03,572106.8280310523,9.4309,9.4309,9.3541,9.3608,572106.828
2005-10-31 10:05:00,28.04,28.14,27.97,28.14,590403.5362598144,9.3641,9.3975,9.3408,9.3975,590403.5363
2005-10-31 10:10:00,28.14,28.16,28.09,28.1,236741.55403313044,9.3975,9.4042,9.3808,9.3842,236741.554
2005-10-31 10:15:00,28.1,28.16,28.1,28.12,241650.42697255444,9.3842,9.4042,9.3842,9.3908,241650.427
2005-10-31 10:20:00,28.13,28.23,28.12,28.22,379991.3916290492,9.3942,9.4276,9.3908,9.4242,379991.3916
2005-10-31 10:25:00,28.23,28.23,28.13,28.14,228151.0263891384,9.4276,9.4276,9.3942,9.3975,228151.0264
2005-10-31 10:30:00,28.17,28.24,28.16,28.23,383115.219863228,9.4075,9.4309,9.4042,9.4276,383115.2199
2005-10-31 10:35:00,28.23,28.3,28.23,28.3,327444.1381183967,9.4276,9.451,9.4276,9.451,327444.1381
2005-10-31 10:40:00,28.28,28.32,28.26,28.3,209631.18757222057,9.4443,9.4576,9.4376,9.451,209631.1876
2005-10-31 10:45:00,28.29,28.32,28.25,28.29,294867.07224767376,9.4476,9.4576,9.4343,9.4476,294867.0722
2005-10-31 10:50:00,28.28,28.32,28.28,28.31,111788.42466597391,9.4443,9.4576,9.4443,9.4543,111788.4247
2005-10-31 10:55:00,28.31,28.37,28.3,28.34,96727.10996546848,9.4543,9.4743,9.451,9.4643,96727.11
2005-10-31 11:00:00,28.33,28.35,28.33,28.34,126403.47819016813,9.461,9.4677,9.461,9.4643,126403.4782
2005-10-31 11:05:00,28.34,28.4,28.34,28.4,108776.16172587284,9.4643,9.4844,9.4643,9.4844,108776.1617
2005-10-31 11:10:00,28.4,28.43,28.4,28.41,189437.86934413548,9.4844,9.4944,9.4844,9.4877,189437.8693
2005-10-31 11:15:00,28.4,28.43,28.38,28.39,110784.33701927356,9.4844,9.4944,9.4777,9.481,110784.337
2005-10-31 11:20:00,28.4,28.4,28.37,28.4,62811.2605658117,9.4844,9.4844,9.4743,9.4844,62811.2606
2005-10-31 11:25:00,28.4,28.4,28.33,28.33,78207.27114855063,9.4844,9.4844,9.461,9.461,78207.2711
2005-10-31 11:30:00,28.33,28.34,28.32,28.33,82446.75232350772,9.461,9.4643,9.4576,9.461,82446.7523
2005-10-31 11:35:00,28.32,28.35,28.31,28.33,112680.94701859647,9.4576,9.4677,9.4543,9.461,112680.947
2005-10-31 11:40:00,28.33,28.38,28.33,28.36,175492.2075844082,9.461,9.4777,9.461,9.471,175492.2076
2005-10-31 11:45:00,28.36,28.37,28.34,28.35,112123.1205482074,9.471,9.4743,9.4643,9.4677,112123.1205
2005-10-31 11:50:00,28.35,28.36,28.34,28.35,62699.695271733886,9.4677,9.471,9.4643,9.4677,62699.6953
2005-10-31 11:55:00,28.34,28.35,28.32,28.32,87801.886439243,9.4643,9.4677,9.4576,9.4576,87801.8864
2005-10-31 12:00:00,28.32,28.32,28.29,28.3,92041.36761420008,9.4576,9.4576,9.4476,9.451,92041.3676
2005-10-31 12:05:00,28.3,28.38,28.3,28.37,174822.8158199413,9.451,9.4777,9.451,9.4743,174822.8158
2005-10-31 12:10:00,28.37,28.37,28.33,28.34,62030.30350726697,9.4743,9.4743,9.461,9.4643,62030.3035
2005-10-31 12:15:00,28.33,28.37,28.33,28.37,181182.0375823769,9.461,9.4743,9.461,9.4743,181182.0376
2005-10-31 12:20:00,28.36,28.41,28.36,28.4,176050.0340547973,9.471,9.4877,9.471,9.4844,176050.0341
2005-10-31 12:25:00,28.4,28.4,28.34,28.36,72405.87585650408,9.4844,9.4844,9.4643,9.471,72405.8759
2005-10-31 12:30:00,28.36,28.39,28.35,28.37,171364.2917035289,9.471,9.481,9.4677,9.4743,171364.2917
2005-10-31 12:35:00,28.35,28.38,28.34,28.36,66381.34997630189,9.4677,9.4777,9.4643,9.471,66381.35
2005-10-31 12:40:00,28.36,28.36,28.29,28.3,111007.4676074292,9.471,9.471,9.4476,9.451,111007.4676
2005-10-31 12:45:00,28.3,28.32,28.3,28.32,70286.13526902553,9.451,9.4576,9.451,9.4576,70286.1353
2005-10-31 12:50:00,28.31,28.32,28.3,28.32,119597.99525142122,9.4543,9.4576,9.451,9.4576,119597.9953
2005-10-31 12:55:00,28.32,28.33,28.32,28.32,75752.83467883863,9.4576,9.461,9.4576,9.4576,75752.8347
2005-10-31 13:00:00,28.32,28.32,28.3,28.3,81554.22997088518,9.4576,9.4576,9.451,9.451,81554.23
2005-10-31 13:05:00,28.3,28.32,28.29,28.32,70509.26585718116,9.451,9.4576,9.4476,9.4576,70509.2659
2005-10-31 13:10:00,28.32,28.32,28.32,28.32,210523.7099248432,9.4576,9.4576,9.4576,9.4576,210523.7099
2005-10-31 13:15:00,28.32,28.33,28.31,28.32,118147.6464284096,9.4576,9.461,9.4543,9.4576,118147.6464
2005-10-31 13:20:00,28.32,28.32,28.29,28.3,86463.10291030919,9.4576,9.4576,9.4476,9.451,86463.1029
2005-10-31 13:25:00,28.3,28.36,28.3,28.34,223688.41462602568,9.451,9.471,9.451,9.4643,223688.4146
2005-10-31 13:30:00,28.36,28.36,28.3,28.32,161992.80700099218,9.471,9.471,9.451,9.4576,161992.807
2005-10-31 13:35:00,28.32,28.33,28.31,28.32,124618.43348492304,9.4576,9.461,9.4543,9.4576,124618.4335
2005-10-31 13:40:00,28.32,28.36,28.32,28.36,263294.0940236512,9.4576,9.471,9.4576,9.471,263294.094
2005-10-31 13:45:00,28.35,28.36,28.32,28.33,163331.59052992598,9.4677,9.471,9.4576,9.461,163331.5905
2005-10-31 13:50:00,28.33,28.35,28.32,28.32,214316.92992348896,9.461,9.4677,9.4576,9.4576,214316.9299
2005-10-31 13:55:00,28.32,28.35,28.32,28.32,105652.33349169392,9.4576,9.4677,9.4576,9.4576,105652.3335
2005-10-31 14:00:00,28.32,28.35,28.32,28.33,128411.65348356888,9.4576,9.4677,9.4576,9.461,128411.6535
2005-10-31 14:05:00,28.33,28.33,28.31,28.31,144142.35994854124,9.461,9.461,9.4543,9.4543,144142.3599
2005-10-31 14:10:00,28.32,28.32,28.3,28.31,91148.84526157756,9.4576,9.4576,9.451,9.4543,91148.8453
2005-10-31 14:15:00,28.3,28.32,28.3,28.31,191892.3058138475,9.451,9.4576,9.451,9.4543,191892.3058
2005-10-31 14:20:00,28.31,28.32,28.3,28.31,83004.57879389681,9.4543,9.4576,9.451,9.4543,83004.5788
2005-10-31 14:25:00,28.32,28.32,28.31,28.31,123391.21525006703,9.4576,9.4576,9.4543,9.4543,123391.2153
2005-10-31 14:30:00,28.31,28.31,28.27,28.28,136444.3546571718,9.4543,9.4543,9.4409,9.4443,136444.3547
2005-10-31 14:35:00,28.28,28.32,28.27,28.32,121048.34407443284,9.4443,9.4576,9.4409,9.4576,121048.3441
2005-10-31 14:40:00,28.32,28.34,28.32,28.32,124395.3028967674,9.4576,9.4643,9.4576,9.4576,124395.3029
2005-10-31 14:45:00,28.32,28.33,28.28,28.29,193007.95875462567,9.4576,9.461,9.4443,9.4476,193007.9588
2005-10-31 14:50:00,28.3,28.32,28.29,28.32,91595.10643788884,9.451,9.4576,9.4476,9.4576,91595.1064
2005-10-31 14:55:00,28.32,28.33,28.31,28.32,161881.24170691436,9.4576,9.461,9.4543,9.4576,161881.2417
2005-10-31 15:00:00,28.32,28.36,28.32,28.32,275120.01519589993,9.4576,9.471,9.4576,9.4576,275120.0152
2005-10-31 15:05:00,28.32,28.35,28.32,28.32,254368.87049742573,9.4576,9.4677,9.4576,9.4576,254368.8705
2005-10-31 15:10:00,28.32,28.32,28.31,28.32,246670.86520605625,9.4576,9.4576,9.4543,9.4576,246670.8652
2005-10-31 15:15:00,28.32,28.35,28.31,28.35,224357.8063904926,9.4576,9.4677,9.4543,9.4677,224357.8064
2005-10-31 15:20:00,28.35,28.35,28.32,28.32,197247.4399295828,9.4677,9.4677,9.4576,9.4576,197247.4399
2005-10-31 15:25:00,28.32,28.35,28.32,28.33,387354.7010381852,9.4576,9.4677,9.4576,9.461,387354.701
2005-10-31 15:30:00,28.32,28.34,28.32,28.32,261174.35343617265,9.4576,9.4643,9.4576,9.4576,261174.3534
2005-10-31 15:35:00,28.32,28.33,28.32,28.32,304350.1222442884,9.4576,9.461,9.4576,9.4576,304350.1222
2005-10-31 15:40:00,28.32,28.4,28.32,28.34,256488.61108490423,9.4576,9.4844,9.4576,9.4643,256488.6111
2005-10-31 15:45:00,28.35,28.36,28.33,28.34,328225.0951769414,9.4677,9.471,9.461,9.4643,328225.0952
2005-10-31 15:50:00,28.34,28.35,28.32,28.32,498362.1686456144,9.4643,9.4677,9.4576,9.4576,498362.1686
2005-10-31 15:55:00,28.32,28.32,28.19,28.23,983001.806119657,9.4576,9.4576,9.4142,9.4276,983001.8061
2005-11-01 09:30:00,28.5,28.52,28.26,28.43,472925.2815958718,9.5178,9.5244,9.4376,9.4944,472925.2816
2005-11-01 09:35:00,28.46,28.52,28.23,28.23,229824.5058003057,9.5044,9.5244,9.4276,9.4276,229824.5058
2005-11-01 09:40:00,28.23,28.27,27.97,27.99,243100.7757955661,9.4276,9.4409,9.3408,9.3474,243100.7758
2005-11-01 09:45:00,28.0,28.14,28.0,28.14,179396.99287713182,9.3508,9.3975,9.3508,9.3975,179396.9929
2005-11-01 09:50:00,28.14,28.15,27.97,28.03,229936.07109438351,9.3975,9.4009,9.3408,9.3608,229936.0711
2005-11-01 09:55:00,28.04,28.1,28.03,28.1,129638.87171842488,9.3641,9.3842,9.3608,9.3842,129638.8717
2005-11-01 10:00:00,28.1,28.13,28.06,28.13,241650.42697255444,9.3842,9.3942,9.3708,9.3942,241650.427
2005-11-01 10:05:00,28.13,28.19,28.13,28.19,229378.24462399443,9.3942,9.4142,9.3942,9.4142,229378.2446
2005-11-01 10:10:00,28.19,28.21,28.09,28.11,366157.29516339966,9.4142,9.4209,9.3808,9.3875,366157.2952
2005-11-01 10:15:00,28.09,28.16,28.07,28.12,121494.60525074412,9.3808,9.4042,9.3742,9.3908,121494.6053
2005-11-01 10:20:00,28.12,28.2,28.1,28.14,95611.45702469027,9.3908,9.4176,9.3842,9.3975,95611.457
2005-11-01 10:25:00,28.13,28.2,28.13,28.19,118928.60348695432,9.3942,9.4176,9.3942,9.4142,118928.6035
2005-11-01 10:30:00,28.2,28.23,28.19,28.21,204052.92286832968,9.4176,9.4276,9.4142,9.4209,204052.9229
2005-11-01 10:35:00,28.21,28.23,28.21,28.23,180177.94993567656,9.4209,9.4276,9.4209,9.4276,180177.9499
2005-11-01 10:40:00,28.22,28.25,28.21,28.23,152175.06112214416,9.4242,9.4343,9.4209,9.4276,152175.0611
2005-11-01 10:45:00,28.23,28.26,28.21,28.21,213535.97286494423,9.4276,9.4376,9.4209,9.4209,213535.9729
2005-11-01 10:50:00,28.21,28.24,28.2,28.22,117924.51584025394,9.4209,9.4309,9.4176,9.4242,117924.5158
2005-11-01 10:55:00,28.22,28.24,28.22,28.22,101301.28702265902,9.4242,9.4309,9.4242,9.4242,101301.287
2005-11-01 11:00:00,28.23,28.23,28.21,28.23,155856.71582671217,9.4276,9.4276,9.4209,9.4276,155856.7158
2005-11-01 11:05:00,28.23,28.24,28.2,28.2,170694.899939062,9.4276,9.4309,9.4176,9.4176,170694.8999
2005-11-01 11:10:00,28.2,28.23,28.14,28.14,128523.21877764667,9.4176,9.4276,9.3975,9.3975,128523.2188
2005-11-01 11:15:00,28.15,28.18,28.08,28.18,136779.05053940523,9.4009,9.4109,9.3775,9.4109,136779.0505
2005-11-01 11:20:00,28.18,28.19,28.1,28.16,81219.53408865172,9.4109,9.4142,9.3842,9.4042,81219.5341
2005-11-01 11:25:00,28.16,28.2,28.14,28.16,99404.6770233361,9.4042,9.4176,9.3975,9.4042,99404.677
2005-11-01 11:30:00,28.17,28.2,28.14,28.15,119040.16878103212,9.4075,9.4176,9.3975,9.4009,119040.1688
2005-11-01 11:35:00,28.14,28.2,28.14,28.19,108776.16172587284,9.3975,9.4176,9.3975,9.4142,108776.1617
2005-11-01 11:40:00,28.19,28.19,28.15,28.17,95946.15290692374,9.4142,9.4142,9.4009,9.4075,95946.1529
2005-11-01 11:45:00,28.17,28.2,28.16,28.19,98623.71996479138,9.4075,9.4176,9.4042,9.4142,98623.72
2005-11-01 11:50:00,28.19,28.2,28.17,28.19,130308.26348289178,9.4142,9.4176,9.4075,9.4142,130308.2635
2005-11-01 11:55:00,28.19,28.19,28.17,28.18,36258.72057529095,9.4142,9.4142,9.4075,9.4109,36258.7206
2005-11-01 12:00:00,28.17,28.2,28.16,28.18,248121.2140290679,9.4075,9.4176,9.4042,9.4109,248121.214
2005-11-01 12:05:00,28.19,28.22,28.18,28.18,101747.54819897028,9.4142,9.4242,9.4109,9.4109,101747.5482
2005-11-01 12:10:00,28.19,28.22,28.17,28.21,111453.72878374047,9.4142,9.4242,9.4075,9.4209,111453.7288
2005-11-01 12:15:00,28.22,28.22,28.18,28.22,167236.37582264963,9.4242,9.4242,9.4109,9.4242,167236.3758
2005-11-01 12:20:00,28.21,28.23,28.18,28.22,117143.55878170922,9.4209,9.4276,9.4109,9.4242,117143.5588
2005-11-01 12:25:00,28.22,28.23,28.17,28.17,162550.63347138127,9.4242,9.4276,9.4075,9.4075,162550.6335
2005-11-01 12:30:00,28.17,28.19,28.16,28.16,71959.6146801928,9.4075,9.4142,9.4042,9.4042,71959.6147
2005-11-01 12:35:00,28.16,28.19,28.14,28.16,108329.90054956156,9.4042,9.4142,9.3975,9.4042,108329.9005
2005-11-01 12:40:00,28.16,28.18,28.15,28.18,58125.518214543335,9.4042,9.4109,9.4009,9.4109,58125.5182
2005-11-01 12:45:00,28.18,28.21,28.17,28.21,101747.54819897028,9.4109,9.4209,9.4075,9.4209,101747.5482
2005-11-01 12:50:00,28.2,28.21,28.14,28.16,106879.55172654994,9.4176,9.4209,9.3975,9.4042,106879.5517
2005-11-01 12:55:00,28.16,28.22,28.16,28.17,100966.59114042556,9.4042,9.4242,9.4042,9.4075,100966.5911
2005-11-01 13:00:00,28.18,28.21,28.17,28.2,52100.99233434114,9.4109,9.4209,9.4075,9.4176,52100.9923
2005-11-01 13:05:00,28.21,28.21,28.19,28.2,61360.91174280007,9.4209,9.4209,9.4142,9.4176,61360.9117
2005-11-01 13:10:00,28.19,28.2,28.17,28.17,61472.477036877885,9.4142,9.4176,9.4075,9.4075,61472.477
2005-11-01 13:15:00,28.17,28.18,28.14,28.15,90591.01879118846,9.4075,9.4109,9.3975,9.4009,90591.0188
2005-11-01 13:20:00,28.15,28.17,28.13,28.16,67831.69879931353,9.4009,9.4075,9.3942,9.4042,67831.6988
2005-11-01 13:25:00,28.16,28.17,28.14,28.14,50315.94762909605,9.4042,9.4075,9.3975,9.3975,50315.9476
2005-11-01 13:30:00,28.15,28.17,28.14,28.14,91371.9758497332,9.4009,9.4075,9.3975,9.3975,91371.9758
2005-11-01 13:35:00,28.14,28.19,28.14,28.16,115581.64466461976,9.3975,9.4142,9.3975,9.4042,115581.6447
2005-11-01 13:40:00,28.17,28.17,28.13,28.14,190553.5222849137,9.4075,9.4075,9.3942,9.3975,190553.5223
2005-11-01 13:45:00,28.14,28.14,28.13,28.14,63369.08703620079,9.3975,9.3975,9.3942,9.3975,63369.087
2005-11-01 13:50:00,28.14,28.15,28.14,28.14,70397.70056310335,9.3975,9.4009,9.3975,9.3975,70397.7006
2005-11-01 13:55:00,28.14,28.15,28.11,28.14,100297.19937595863,9.3975,9.4009,9.3875,9.3975,100297.1994
2005-11-01 14:00:00,28.14,28.14,28.09,28.09,102974.76643382628,9.3975,9.3975,9.3808,9.3808,102974.7664
2005-11-01 14:05:00,28.08,28.12,28.06,28.07,161323.41523652527,9.3775,9.3908,9.3708,9.3742,161323.4152
2005-11-01 14:10:00,28.06,28.06,28.02,28.06,139902.87877358415,9.3708,9.3708,9.3575,9.3708,139902.8788
2005-11-01 14:15:00,28.06,28.12,28.03,28.07,135440.2670104714,9.3708,9.3908,9.3608,9.3742,135440.267
2005-11-01 14:20:00,28.08,28.13,28.06,28.12,194681.43816579293,9.3775,9.3942,9.3708,9.3908,194681.4382
2005-11-01 14:25:00,28.13,28.14,28.07,28.13,179173.86228897618,9.3942,9.3975,9.3742,9.3942,179173.8623
2005-11-01 14:30:00,28.13,28.18,28.13,28.14,200929.0946341508,9.3942,9.4109,9.3942,9.3975,200929.0946
2005-11-01 14:35:00,28.14,28.16,28.06,28.09,313610.04165274726,9.3975,9.4042,9.3708,9.3808,313610.0417
2005-11-01 14:40:00,28.1,28.12,28.06,28.1,97508.0670240132,9.3842,9.3908,9.3708,9.3842,97508.067
2005-11-01 14:45:00,28.1,28.11,28.06,28.08,104425.11525683792,9.3842,9.3875,9.3708,9.3775,104425.1153
2005-11-01 14:50:00,28.08,28.1,28.05,28.1,53105.07998104151,9.3775,9.3842,9.3675,9.3842,53105.08
2005-11-01 14:55:00,28.09,28.12,28.07,28.07,76756.922325539,9.3808,9.3908,9.3742,9.3742,76756.9223
2005-11-01 15:00:00,28.08,28.13,28.06,28.11,100185.63408188084,9.3775,9.3942,9.3708,9.3875,100185.6341
2005-11-01 15:05:00,28.1,28.1,28.06,28.08,142357.31524329615,9.3842,9.3842,9.3708,9.3775,142357.3152
2005-11-01 15:10:00,28.07,28.08,28.04,28.06,186314.04110995657,9.3742,9.3775,9.3641,9.3708,186314.0411
2005-11-01 15:15:00,28.07,28.1,28.04,28.06,112680.94701859647,9.3742,9.3842,9.3641,9.3708,112680.947
2005-11-01 15:20:00,28.06,28.11,28.05,28.06,172814.64052654055,9.3708,9.3875,9.3675,9.3708,172814.6405
2005-11-01 15:25:00,28.06,28.09,28.06,28.06,93268.5858490561,9.3708,9.3808,9.3708,9.3708,93268.5858
2005-11-01 15:30:00,28.07,28.11,28.06,28.1,146262.1005360198,9.3742,9.3875,9.3708,9.3842,146262.1005
2005-11-01 15:35:00,28.09,28.12,28.09,28.11,125399.39054346776,9.3808,9.3908,9.3808,9.3875,125399.3905
2005-11-01 15:40:00,28.1,28.12,28.06,28.12,188322.21640335728,9.3842,9.3908,9.3708,9.3908,188322.2164
2005-11-01 15:45:00,28.11,28.12,28.09,28.09,178392.90523043147,9.3875,9.3908,9.3808,9.3808,178392.9052
2005-11-01 15:50:00,28.1,28.14,28.09,28.14,254368.87049742573,9.3842,9.3975,9.3808,9.3975,254368.8705
2005-11-01 15:55:00,28.13,28.14,28.07,28.07,443583.6092534056,9.3942,9.3975,9.3742,9.3742,443583.6093
2005-11-02 09:30:00,28.14,28.14,28.08,28.09,355112.33104969567,9.3975,9.3975,9.3775,9.3808,355112.331
2005-11-02 09:35:00,28.09,28.1,28.05,28.06,134547.74465784887,9.3808,9.3842,9.3675,9.3708,134547.7447
2005-11-02 09:40:00,28.06,28.06,27.97,27.99,161658.1111187587,9.3708,9.3708,9.3408,9.3474,161658.1111
2005-11-02 09:45:00,27.99,28.01,27.95,27.96,320638.65517964977,9.3474,9.3541,9.3341,9.3374,320638.6552
2005-11-02 09:50:00,27.95,27.98,27.94,27.96,128300.08818949104,9.3341,9.3441,9.3307,9.3374,128300.0882
2005-11-02 09:55:00,27.97,28.02,27.95,27.96,124283.73760268958,9.3408,9.3575,9.3341,9.3374,124283.7376
2005-11-02 10:00:00,27.97,28.06,27.97,28.03,236964.68462128603,9.3408,9.3708,9.3408,9.3608,236964.6846
2005-11-02 10:05:00,28.03,28.06,28.02,28.06,110672.77172519577,9.3608,9.3708,9.3575,9.3708,110672.7717
2005-11-02 10:10:00,28.05,28.06,28.04,28.04,78318.83644262845,9.3675,9.3708,9.3641,9.3641,78318.8364
2005-11-02 10:15:00,28.04,28.05,28.01,28.02,153290.71406292234,9.3641,9.3675,9.3541,9.3575,153290.7141
2005-11-02 10:20:00,28.01,28.02,27.98,28.01,145481.14347747507,9.3541,9.3575,9.3441,9.3541,145481.1435
2005-11-02 10:25:00,28.02,28.02,27.99,28.01,122721.82348560014,9.3575,9.3575,9.3474,9.3541,122721.8235
2005-11-02 10:30:00,28.01,28.05,28.0,28.04,158980.5440608911,9.3541,9.3675,9.3508,9.3641,158980.5441
2005-11-02 10:35:00,28.04,28.05,27.97,27.97,86239.97232215354,9.3641,9.3675,9.3408,9.3408,86239.9723
2005-11-02 10:40:00,27.98,28.05,27.97,28.05,91595.10643788884,9.3441,9.3675,9.3408,9.3675,91595.1064
2005-11-02 10:45:00,28.05,28.06,28.04,28.06,101970.67878712591,9.3675,9.3708,9.3641,9.3708,101970.6788
2005-11-02 10:50:00,28.06,28.06,28.01,28.03,92264.49820235574,9.3708,9.3708,9.3541,9.3608,92264.4982
2005-11-02 10:55:00,28.03,28.09,28.02,28.09,177611.94817188673,9.3608,9.3808,9.3575,9.3808,177611.9482
2005-11-02 11:00:00,28.08,28.14,28.07,28.1,244104.86344226645,9.3775,9.3975,9.3742,9.3842,244104.8634
2005-11-02 11:05:00,28.1,28.12,28.09,28.11,70063.0046808699,9.3842,9.3908,9.3808,9.3875,70063.0047
2005-11-02 11:10:00,28.12,28.14,28.11,28.14,93045.45526090046,9.3908,9.3975,9.3875,9.3975,93045.4553
2005-11-02 11:15:00,28.14,28.23,28.14,28.22,105763.89878577174,9.3975,9.4276,9.3975,9.4242,105763.8988
2005-11-02 11:20:00,28.21,28.23,28.16,28.19,182967.082287622,9.4209,9.4276,9.4042,9.4142,182967.0823
2005-11-02 11:25:00,28.19,28.26,28.18,28.24,162439.06817730344,9.4142,9.4376,9.4109,9.4309,162439.0682
2005-11-02 11:30:00,28.25,28.27,28.23,28.23,178727.6011126649,9.4343,9.4409,9.4276,9.4276,178727.6011
2005-11-02 11:35:00,28.23,28.24,28.23,28.23,50985.339393562965,9.4276,9.4309,9.4276,9.4276,50985.3394
2005-11-02 11:40:00,28.23,28.23,28.22,28.22,89029.104674099,9.4276,9.4276,9.4242,9.4242,89029.1047
2005-11-02 11:45:00,28.22,28.24,28.21,28.23,73967.78997359354,9.4242,9.4309,9.4209,9.4276,73967.79
2005-11-02 11:50:00,28.23,28.24,28.19,28.23,67720.1335052357,9.4276,9.4309,9.4142,9.4276,67720.1335
2005-11-02 11:55:00,28.23,28.26,28.2,28.21,75529.704090683,9.4276,9.4376,9.4176,9.4209,75529.7041
2005-11-02 12:00:00,28.21,28.22,28.2,28.22,208515.5346314424,9.4209,9.4242,9.4176,9.4242,208515.5346
2005-11-02 12:05:00,28.22,28.22,28.19,28.21,44514.5523370495,9.4242,9.4242,9.4142,9.4209,44514.5523
2005-11-02 12:10:00,28.2,28.22,28.2,28.21,29899.498812855305,9.4176,9.4242,9.4176,9.4209,29899.4988
2005-11-02 12:15:00,28.22,28.23,28.18,28.2,200036.5722815282,9.4242,9.4276,9.4109,9.4176,200036.5723
2005-11-02 12:20:00,28.2,28.22,28.19,28.2,50650.64351132951,9.4176,9.4242,9.4142,9.4176,50650.6435
2005-11-02 12:25:00,28.2,28.22,28.2,28.21,85012.75408729754,9.4176,9.4242,9.4176,9.4209,85012.7541
2005-11-02 12:30:00,28.21,28.21,28.19,28.19,182855.51699354412,9.4209,9.4209,9.4142,9.4142,182855.517
2005-11-02 12:35:00,28.2,28.21,28.17,28.17,37039.67763383567,9.4176,9.4209,9.4075,9.4075,37039.6776
2005-11-02 12:40:00,28.17,28.21,28.15,28.21,41390.72410287059,9.4075,9.4209,9.4009,9.4209,41390.7241
2005-11-02 12:45:00,28.21,28.23,28.2,28.23,110449.64113704012,9.4209,9.4276,9.4176,9.4276,110449.6411
2005-11-02 12:50:00,28.23,28.29,28.23,28.25,151840.3652399107,9.4276,9.4476,9.4276,9.4343,151840.3652
2005-11-02 12:55:00,28.26,28.27,28.22,28.23,213089.71168863296,9.4376,9.4409,9.4242,9.4276,213089.7117
2005-11-02 13:00:00,28.23,28.24,28.22,28.23,39828.80998578113,9.4276,9.4309,9.4242,9.4276,39828.81
2005-11-02 13:05:00,28.23,28.23,28.23,28.23,55559.51645075352,9.4276,9.4276,9.4276,9.4276,55559.5165
2005-11-02 13:10:00,28.23,28.23,28.2,28.2,49981.2517468626,9.4276,9.4276,9.4176,9.4176,49981.2517
2005-11-02 13:15:00,28.2,28.21,28.19,28.2,53439.77586327497,9.4176,9.4209,9.4142,9.4176,53439.7759
2005-11-02 13:20:00,28.2,28.23,28.2,28.23,61584.0423309557,9.4176,9.4276,9.4176,9.4276,61584.0423
2005-11-02 13:25:00,28.23,28.23,28.2,28.21,74748.74703213826,9.4276,9.4276,9.4176,9.4209,74748.747
2005-11-02 13:30:00,28.2,28.23,28.2,28.22,50985.339393562965,9.4176,9.4276,9.4176,9.4242,50985.3394
2005-11-02 13:35:00,28.22,28.22,28.16,28.17,44402.98704297168,9.4242,9.4242,9.4042,9.4075,44402.987
2005-11-02 13:40:00,28.16,28.23,28.14,28.21,109668.68407849538,9.4042,9.4276,9.3975,9.4209,109668.6841
2005-11-02 13:45:00,28.22,28.23,28.2,28.23,100743.46055226991,9.4242,9.4276,9.4176,9.4276,100743.4606
2005-11-02 13:50:00,28.23,28.23,28.18,28.22,39270.98351539204,9.4276,9.4276,9.4109,9.4242,39270.9835
2005-11-02 13:55:00,28.23,28.23,28.21,28.21,53551.34115735279,9.4276,9.4276,9.4209,9.4209,53551.3412
2005-11-02 14:00:00,28.21,28.24,28.18,28.23,89475.36585041028,9.4209,9.4309,9.4109,9.4276,89475.3659
2005-11-02 14:05:00,28.23,28.23,28.14,28.16,58013.95292046552,9.4276,9.4276,9.3975,9.4042,58013.9529
2005-11-02 14:10:00,28.16,28.19,28.13,28.15,57121.43056784297,9.4042,9.4142,9.3942,9.4009,57121.4306
2005-11-02 14:15:00,28.16,28.19,28.14,28.15,60691.51997833316,9.4042,9.4142,9.3975,9.4009,60691.52
2005-11-02 14:20:00,28.16,28.19,28.14,28.15,72405.87585650408,9.4042,9.4142,9.3975,9.4009,72405.8759
2005-11-02 14:25:00,28.15,28.16,28.14,28.14,45072.3788074386,9.4009,9.4042,9.3975,9.3975,45072.3788
2005-11-02 14:30:00,28.15,28.16,28.14,28.14,70509.26585718116,9.4009,9.4042,9.3975,9.3975,70509.2659
2005-11-02 14:35:00,28.15,28.15,28.12,28.13,69951.43938679207,9.4009,9.4009,9.3908,9.3942,69951.4394
2005-11-02 14:40:00,28.13,28.14,28.09,28.12,117366.68936986483,9.3942,9.3975,9.3808,9.3908,117366.6894
2005-11-02 14:45:00,28.13,28.15,28.12,28.14,58906.47527308807,9.3942,9.4009,9.3908,9.3975,58906.4753
2005-11-02 14:50:00,28.14,28.15,28.11,28.11,49200.29468831787,9.3975,9.4009,9.3875,9.3875,49200.2947
2005-11-02 14:55:00,28.12,28.12,28.07,28.11,113685.03466529684,9.3908,9.3908,9.3742,9.3875,113685.0347
2005-11-02 15:00:00,28.1,28.14,28.1,28.14,69282.04762232516,9.3842,9.3975,9.3842,9.3975,69282.0476
2005-11-02 15:05:00,28.14,28.16,28.14,28.15,86463.10291030919,9.3975,9.4042,9.3975,9.4009,86463.1029
2005-11-02 15:10:00,28.15,28.17,28.14,28.17,215878.8440405784,9.4009,9.4075,9.3975,9.4075,215878.844
2005-11-02 15:15:00,28.17,28.17,28.15,28.16,72182.74526834844,9.4075,9.4075,9.4009,9.4042,72182.7453
2005-11-02 15:20:00,28.16,28.23,28.16,28.23,126626.60877832376,9.4042,9.4276,9.4042,9.4276,126626.6088
2005-11-02 15:25:00,28.23,28.23,28.22,28.22,196354.9175769602,9.4276,9.4276,9.4242,9.4242,196354.9176
2005-11-02 15:30:00,28.23,28.24,28.2,28.23,176050.0340547973,9.4276,9.4309,9.4176,9.4276,176050.0341
2005-11-02 15:35:00,28.23,28.23,28.14,28.15,185644.64934548968,9.4276,9.4276,9.3975,9.4009,185644.6493
2005-11-02 15:40:00,28.16,28.18,28.13,28.16,123279.64995598924,9.4042,9.4109,9.3942,9.4042,123279.65
2005-11-02 15:45:00,28.16,28.21,28.15,28.17,218779.54168660167,9.4042,9.4209,9.4009,9.4075,218779.5417
2005-11-02 15:50:00,28.17,28.17,28.13,28.16,200371.26816376168,9.4075,9.4075,9.3942,9.4042,200371.2682
2005-11-02 15:55:00,28.16,28.21,28.14,28.21,334807.4475275327,9.4042,9.4209,9.3975,9.4209,334807.4475
2005-11-03 09:30:00,28.37,28.46,28.23,28.25,408775.2375011263,9.4743,9.5044,9.4276,9.4343,408775.2375
2005-11-03 09:35:00,28.24,28.26,28.14,28.26,154741.062885934,9.4309,9.4376,9.3975,9.4376,154741.0629
2005-11-03 09:40:00,28.25,28.26,28.2,28.21,163554.72111808162,9.4343,9.4376,9.4176,9.4209,163554.7211
2005-11-03 09:45:00,28.21,28.27,28.2,28.23,170806.4652331398,9.4209,9.4409,9.4176,9.4276,170806.4652
2005-11-03 09:50:00,28.23,28.25,28.19,28.21,226700.6775661268,9.4276,9.4343,9.4142,9.4209,226700.6776
2005-11-03 09:55:00,28.21,28.21,28.08,28.08,214763.19109980023,9.4209,9.4209,9.3775,9.3775,214763.1911
2005-11-03 10:00:00,28.08,28.08,27.89,27.92,439901.9545488376,9.3775,9.3775,9.314,9.3241,439901.9545
2005-11-03 10:05:00,27.93,27.94,27.84,27.88,380102.9569231269,9.3274,9.3307,9.2973,9.3107,380102.9569
2005-11-03 10:10:00,27.88,27.9,27.87,27.9,150836.27759321034,9.3107,9.3174,9.3074,9.3174,150836.2776
2005-11-03 10:15:00,27.9,27.9,27.76,27.79,331125.7928229647,9.3174,9.3174,9.2706,9.2806,331125.7928
2005-11-03 10:20:00,27.79,27.87,27.78,27.78,205168.57580910783,9.2806,9.3074,9.2773,9.2773,205168.5758
2005-11-03 10:25:00,27.78,27.79,27.77,27.77,296317.4210706854,9.2773,9.2806,9.274,9.274,296317.4211
2005-11-03 10:30:00,27.77,27.79,27.74,27.78,467904.8433623699,9.274,9.2806,9.2639,9.2773,467904.8434
2005-11-03 10:35:00,27.78,27.83,27.77,27.78,228708.8528595275,9.2773,9.294,9.274,9.2773,228708.8529
2005-11-03 10:40:00,27.78,27.78,27.73,27.74,116251.03642908669,9.2773,9.2773,9.2606,9.2639,116251.0364
2005-11-03 10:45:00,27.74,27.74,27.61,27.61,141353.2275965958,9.2639,9.2639,9.2205,9.2205,141353.2276
2005-11-03 10:50:00,27.61,27.62,27.58,27.59,319299.871650716,9.2205,9.2239,9.2105,9.2139,319299.8717
2005-11-03 10:55:00,27.58,27.62,27.58,27.6,88025.01702739864,9.2105,9.2239,9.2105,9.2172,88025.017
2005-11-03 11:00:00,27.6,27.69,27.6,27.67,223019.0228615588,9.2172,9.2472,9.2172,9.2406,223019.0229
2005-11-03 11:05:00,27.68,27.72,27.64,27.71,151059.408181366,9.2439,9.2573,9.2305,9.2539,151059.4082
2005-11-03 11:10:00,27.72,27.8,27.71,27.78,217217.62756951223,9.2573,9.284,9.2539,9.2773,217217.6276
2005-11-03 11:15:00,27.78,27.81,27.74,27.76,281479.2369583356,9.2773,9.2873,9.2639,9.2706,281479.237
2005-11-03 11:20:00,27.74,27.77,27.7,27.73,162773.7640595369,9.2639,9.274,9.2506,9.2606,162773.7641
2005-11-03 11:25:00,27.72,27.74,27.69,27.73,138117.83406833906,9.2573,9.2639,9.2472,9.2606,138117.8341
2005-11-03 11:30:00,27.73,27.8,27.71,27.8,147154.62288864233,9.2606,9.284,9.2539,9.284,147154.6229
2005-11-03 11:35:00,27.79,27.8,27.74,27.78,113573.46937121903,9.2806,9.284,9.2639,9.2773,113573.4694
2005-11-03 11:40:00,27.77,27.8,27.75,27.77,103755.72349237102,9.274,9.284,9.2673,9.274,103755.7235
2005-11-03 11:45:00,27.76,27.79,27.76,27.77,115358.51407646413,9.2706,9.2806,9.2706,9.274,115358.5141
2005-11-03 11:50:00,27.77,27.82,27.76,27.77,105652.33349169392,9.274,9.2907,9.2706,9.274,105652.3335
2005-11-03 11:55:00,27.77,27.83,27.76,27.77,151282.5387695216,9.274,9.294,9.2706,9.274,151282.5388
2005-11-03 12:00:00,27.76,27.8,27.74,27.79,114242.86113568592,9.2706,9.284,9.2639,9.2806,114242.8611
2005-11-03 12:05:00,27.79,27.8,27.78,27.79,232948.3340344846,9.2806,9.284,9.2773,9.2806,232948.334
2005-11-03 12:10:00,27.79,27.8,27.76,27.77,181739.864052766,9.2806,9.284,9.2706,9.274,181739.8641
2005-11-03 12:15:00,27.78,27.78,27.76,27.77,74302.48585582699,9.2773,9.2773,9.2706,9.274,74302.4859
2005-11-03 12:20:00,27.78,27.78,27.74,27.76,136221.22406901614,9.2773,9.2773,9.2639,9.2706,136221.2241
2005-11-03 12:25:00,27.77,27.77,27.75,27.75,87578.75585108736,9.274,9.274,9.2673,9.2673,87578.7559
2005-11-03 12:30:00,27.75,27.76,27.74,27.76,80215.44644195135,9.2673,9.2706,9.2639,9.2706,80215.4464
2005-11-03 12:35:00,27.76,27.76,27.74,27.76,115246.9487823863,9.2706,9.2706,9.2639,9.2706,115246.9488
2005-11-03 12:40:00,27.75,27.75,27.72,27.73,48530.90292385096,9.2673,9.2673,9.2573,9.2606,48530.9029
2005-11-03 12:45:00,27.73,27.74,27.68,27.68,1220747.4477994875,9.2606,9.2639,9.2439,9.2439,1220747.4478
2005-11-03 12:50:00,27.68,27.7,27.65,27.65,463107.53571702377,9.2439,9.2506,9.2339,9.2339,463107.5357
2005-11-03 12:55:00,27.66,27.66,27.58,27.58,224246.2410964148,9.2372,9.2372,9.2105,9.2105,224246.2411
2005-11-03 13:00:00,27.58,27.59,27.53,27.54,234398.68285749623,9.2105,9.2139,9.1938,9.1972,234398.6829
2005-11-03 13:05:00,27.53,27.56,27.5,27.54,347637.4563464818,9.1938,9.2038,9.1838,9.1972,347637.4563
2005-11-03 13:10:00,27.54,27.55,27.53,27.54,61137.78115464443,9.1972,9.2005,9.1938,9.1972,61137.7812
2005-11-03 13:15:00,27.54,27.54,27.5,27.51,147489.3187708758,9.1972,9.1972,9.1838,9.1871,147489.3188
2005-11-03 13:20:00,27.5,27.53,27.48,27.52,213759.10345309987,9.1838,9.1938,9.1771,9.1905,213759.1035
2005-11-03 13:25:00,27.52,27.54,27.47,27.48,129304.1758361914,9.1905,9.1972,9.1738,9.1771,129304.1758
2005-11-03 13:30:00,27.47,27.54,27.47,27.51,231609.5505055508,9.1738,9.1972,9.1738,9.1871,231609.5505
2005-11-03 13:35:00,27.51,27.53,27.48,27.52,195573.96051841544,9.1871,9.1938,9.1771,9.1905,195573.9605
2005-11-03 13:40:00,27.52,27.56,27.52,27.56,106991.11702062776,9.1905,9.2038,9.1905,9.2038,106991.117
2005-11-03 13:45:00,27.56,27.61,27.54,27.54,167013.24523449398,9.2038,9.2205,9.1972,9.1972,167013.2452
2005-11-03 13:50:00,27.54,27.55,27.52,27.54,172145.24876207364,9.1972,9.2005,9.1905,9.1972,172145.2488
2005-11-03 13:55:00,27.54,27.56,27.52,27.54,116920.42819355358,9.1972,9.2038,9.1905,9.1972,116920.4282
2005-11-03 14:00:00,27.54,27.54,27.51,27.53,229936.07109438351,9.1972,9.1972,9.1871,9.1938,229936.0711
2005-11-03 14:05:00,27.54,27.54,27.48,27.48,198139.9622822053,9.1972,9.1972,9.1771,9.1771,198139.9623
2005-11-03 14:10:00,27.48,27.52,27.45,27.5,458979.6198361445,9.1771,9.1905,9.1671,9.1838,458979.6198
2005-11-03 14:15:00,27.49,27.53,27.46,27.46,214205.3646294112,9.1805,9.1938,9.1704,9.1704,214205.3646
2005-11-03 14:20:00,27.47,27.52,27.46,27.47,105094.50702130485,9.1738,9.1905,9.1704,9.1738,105094.507
2005-11-03 14:25:00,27.47,27.5,27.45,27.46,90479.45349711063,9.1738,9.1838,9.1671,9.1704,90479.4535
2005-11-03 14:30:00,27.45,27.51,27.45,27.5,162550.63347138127,9.1671,9.1871,9.1671,9.1838,162550.6335
2005-11-03 14:35:00,27.5,27.52,27.49,27.51,162439.06817730344,9.1838,9.1905,9.1805,9.1871,162439.0682
2005-11-03 14:40:00,27.5,27.51,27.45,27.48,100074.068787803,9.1838,9.1871,9.1671,9.1771,100074.0688
2005-11-03 14:45:00,27.47,27.51,27.47,27.49,70397.70056310335,9.1738,9.1871,9.1738,9.1805,70397.7006
2005-11-03 14:50:00,27.49,27.5,27.47,27.5,82112.05644127427,9.1805,9.1838,9.1738,9.1838,82112.0564
2005-11-03 14:55:00,27.5,27.5,27.43,27.49,165786.02699963798,9.1838,9.1838,9.1604,9.1805,165786.027
2005-11-03 15:00:00,27.48,27.48,27.42,27.44,121494.60525074412,9.1771,9.1771,9.1571,9.1638,121494.6053
2005-11-03 15:05:00,27.44,27.48,27.44,27.45,293416.72342466214,9.1638,9.1771,9.1638,9.1671,293416.7234
2005-11-03 15:10:00,27.45,27.46,27.39,27.42,369057.99280942295,9.1671,9.1704,9.1471,9.1571,369057.9928
2005-11-03 15:15:00,27.42,27.42,27.39,27.39,312048.1275356578,9.1571,9.1571,9.1471,9.1471,312048.1275
2005-11-03 15:20:00,27.39,27.41,27.39,27.41,265190.7040229741,9.1471,9.1537,9.1471,9.1537,265190.704
2005-11-03 15:25:00,27.41,27.48,27.39,27.47,512084.699817186,9.1537,9.1771,9.1471,9.1738,512084.6998
2005-11-03 15:30:00,27.48,27.56,27.47,27.55,343174.8445833691,9.1771,9.2038,9.1738,9.2005,343174.8446
2005-11-03 15:35:00,27.56,27.67,27.55,27.62,448827.17807506304,9.2038,9.2406,9.2005,9.2239,448827.1781
2005-11-03 15:40:00,27.62,27.68,27.62,27.66,473036.8468899496,9.2239,9.2439,9.2239,9.2372,473036.8469
2005-11-03 15:45:00,27.67,27.68,27.61,27.66,516435.7462862209,9.2406,9.2439,9.2205,9.2372,516435.7463
2005-11-03 15:50:00,27.66,27.7,27.63,27.67,446484.3068994288,9.2372,9.2506,9.2272,9.2406,446484.3069
2005-11-03 15:55:00,27.67,27.69,27.63,27.63,526811.318635458,9.2406,9.2472,9.2272,9.2272,526811.3186
2005-11-04 09:30:00,27.8,27.88,27.7,27.76,399961.5792689786,9.284,9.3107,9.2506,9.2706,399961.5793
2005-11-04 09:35:00,27.76,27.76,27.64,27.68,174934.38111401908,9.2706,9.2706,9.2305,9.2439,174934.3811
2005-11-04 09:40:00,27.7,27.81,27.69,27.7,162327.50288322562,9.2506,9.2873,9.2472,9.2506,162327.5029
2005-11-04 09:45:00,27.71,27.78,27.69,27.77,265079.1387288963,9.2539,9.2773,9.2472,9.274,265079.1387
2005-11-04 09:50:00,27.77,27.78,27.71,27.71,121383.03995666633,9.274,9.2773,9.2539,9.2539,121383.04
2005-11-04 09:55:00,27.71,27.71,27.65,27.65,204276.0534564853,9.2539,9.2539,9.2339,9.2339,204276.0535
2005-11-04 10:00:00,27.65,27.65,27.63,27.63,308701.16871332325,9.2339,9.2339,9.2272,9.2272,308701.1687
2005-11-04 10:05:00,27.63,27.65,27.56,27.57,219560.4987451464,9.2272,9.2339,9.2038,9.2072,219560.4987
2005-11-04 10:10:00,27.56,27.58,27.54,27.55,388693.484567119,9.2038,9.2105,9.1972,9.2005,388693.4846
2005-11-04 10:15:00,27.55,27.56,27.4,27.4,145481.14347747507,9.2005,9.2038,9.1504,9.1504,145481.1435
2005-11-04 10:20:00,27.41,27.63,27.39,27.51,169132.98582197254,9.1537,9.2272,9.1471,9.1871,169132.9858
2005-11-04 10:25:00,27.51,27.51,27.41,27.48,154517.93229777834,9.1871,9.1871,9.1537,9.1771,154517.9323
2005-11-04 10:30:00,27.49,27.51,27.44,27.44,75641.2693847608,9.1805,9.1871,9.1638,9.1638,75641.2694
2005-11-04 10:35:00,27.44,27.45,27.37,27.37,152844.45288661108,9.1638,9.1671,9.1404,9.1404,152844.4529
2005-11-04 10:40:00,27.37,27.42,27.37,27.42,145704.27406563069,9.1404,9.1571,9.1404,9.1571,145704.2741
2005-11-04 10:45:00,27.45,27.46,27.38,27.38,138452.5299505725,9.1671,9.1704,9.1437,9.1437,138452.53
2005-11-04 10:50:00,27.39,27.46,27.38,27.45,102416.9399634372,9.1471,9.1704,9.1437,9.1671,102416.94
2005-11-04 10:55:00,27.45,27.45,27.4,27.44,51989.42704026333,9.1671,9.1671,9.1504,9.1638,51989.427
2005-11-04 11:00:00,27.43,27.45,27.41,27.43,134324.61406969323,9.1604,9.1671,9.1537,9.1604,134324.6141
2005-11-04 11:05:00,27.43,27.47,27.42,27.45,145146.4475952416,9.1604,9.1738,9.1571,9.1671,145146.4476
2005-11-04 11:10:00,27.46,27.51,27.46,27.51,72852.13703281534,9.1704,9.1871,9.1704,9.1871,72852.137
2005-11-04 11:15:00,27.51,27.54,27.47,27.54,95499.89173061246,9.1871,9.1972,9.1738,9.1972,95499.8917
2005-11-04 11:20:00,27.54,27.56,27.54,27.56,59464.301743477154,9.1972,9.2038,9.1972,9.2038,59464.3017
2005-11-04 11:25:00,27.56,27.58,27.52,27.58,173707.16287916308,9.2038,9.2105,9.1905,9.2105,173707.1629
2005-11-04 11:30:00,27.58,27.61,27.56,27.57,77426.3140900059,9.2105,9.2205,9.2038,9.2072,77426.3141
2005-11-04 11:35:00,27.56,27.6,27.54,27.58,130308.26348289178,9.2038,9.2172,9.1972,9.2105,130308.2635
2005-11-04 11:40:00,27.58,27.59,27.54,27.56,61026.21586056661,9.2105,9.2139,9.1972,9.2038,61026.2159
2005-11-04 11:45:00,27.56,27.62,27.55,27.57,236183.7275627413,9.2038,9.2239,9.2005,9.2072,236183.7276
2005-11-04 11:50:00,27.57,27.67,27.57,27.65,118928.60348695432,9.2072,9.2406,9.2072,9.2339,118928.6035
2005-11-04 11:55:00,27.64,27.66,27.6,27.61,55113.25527444224,9.2305,9.2372,9.2172,9.2205,55113.2553
2005-11-04 12:00:00,27.61,27.61,27.55,27.57,66716.04585853535,9.2205,9.2205,9.2005,9.2072,66716.0459
2005-11-04 12:05:00,27.57,27.59,27.55,27.58,31684.5435181004,9.2072,9.2139,9.2005,9.2105,31684.5435
2005-11-04 12:10:00,27.58,27.59,27.53,27.54,67385.43762300225,9.2105,9.2139,9.1938,9.1972,67385.4376
2005-11-04 12:15:00,27.54,27.55,27.53,27.54,91483.541143811,9.1972,9.2005,9.1938,9.1972,91483.5411
2005-11-04 12:20:00,27.54,27.58,27.54,27.58,118370.77701656522,9.1972,9.2105,9.1972,9.2105,118370.777
2005-11-04 12:25:00,27.59,27.59,27.55,27.56,43398.89939627132,9.2139,9.2139,9.2005,9.2038,43398.8994
2005-11-04 12:30:00,27.55,27.59,27.54,27.59,37597.50410422477,9.2005,9.2139,9.1972,9.2139,37597.5041
2005-11-04 12:35:00,27.58,27.6,27.56,27.58,27221.931754987665,9.2105,9.2172,9.2038,9.2105,27221.9318
2005-11-04 12:40:00,27.58,27.59,27.54,27.56,66269.78468222407,9.2105,9.2139,9.1972,9.2038,66269.7847
2005-11-04 12:45:00,27.55,27.57,27.54,27.55,69393.61291640298,9.2005,9.2072,9.1972,9.2005,69393.6129
2005-11-04 12:50:00,27.55,27.63,27.55,27.63,96057.71820100155,9.2005,9.2272,9.2005,9.2272,96057.7182
2005-11-04 12:55:00,27.63,27.69,27.63,27.68,62811.2605658117,9.2272,9.2472,9.2272,9.2439,62811.2606
2005-11-04 13:00:00,27.68,27.73,27.66,27.66,137002.18112756088,9.2439,9.2606,9.2372,9.2372,137002.1811
2005-11-04 13:05:00,27.65,27.7,27.65,27.69,61472.477036877885,9.2339,9.2506,9.2339,9.2472,61472.477
2005-11-04 13:10:00,27.69,27.69,27.64,27.65,95834.58761284592,9.2472,9.2472,9.2305,9.2339,95834.5876
2005-11-04 13:15:00,27.65,27.66,27.63,27.65,38378.4611627695,9.2339,9.2372,9.2272,9.2339,38378.4612
2005-11-04 13:20:00,27.65,27.65,27.63,27.63,71736.48409203716,9.2339,9.2339,9.2272,9.2272,71736.4841
2005-11-04 13:25:00,27.63,27.68,27.63,27.66,59018.04056716588,9.2272,9.2439,9.2272,9.2372,59018.0406
2005-11-04 13:30:00,27.66,27.67,27.64,27.66,25102.19116750912,9.2372,9.2406,9.2305,9.2372,25102.1912
2005-11-04 13:35:00,27.66,27.67,27.65,27.65,22201.49352148584,9.2372,9.2406,9.2339,9.2339,22201.4935
2005-11-04 13:40:00,27.65,27.66,27.59,27.61,51096.90468764078,9.2339,9.2372,9.2139,9.2205,51096.9047
2005-11-04 13:45:00,27.6,27.63,27.6,27.6,50873.77409948514,9.2172,9.2272,9.2172,9.2172,50873.7741
2005-11-04 13:50:00,27.6,27.63,27.6,27.63,94718.93467206774,9.2172,9.2272,9.2172,9.2272,94718.9347
2005-11-04 13:55:00,27.63,27.66,27.6,27.6,82669.88291166336,9.2272,9.2372,9.2172,9.2172,82669.8829
2005-11-04 14:00:00,27.6,27.63,27.48,27.63,95053.63055430118,9.2172,9.2272,9.1771,9.2272,95053.6306
2005-11-04 14:05:00,27.63,27.63,27.6,27.63,73186.8329150488,9.2272,9.2272,9.2172,9.2272,73186.8329
2005-11-04 14:10:00,27.63,27.63,27.6,27.61,112011.55525412958,9.2272,9.2272,9.2172,9.2205,112011.5553
2005-11-04 14:15:00,27.61,27.63,27.58,27.62,66381.34997630189,9.2205,9.2272,9.2105,9.2239,66381.35
2005-11-04 14:20:00,27.62,27.67,27.58,27.63,123391.21525006703,9.2239,9.2406,9.2105,9.2272,123391.2153
2005-11-04 14:25:00,27.63,27.66,27.61,27.66,63145.95644804516,9.2272,9.2372,9.2205,9.2372,63145.9564
2005-11-04 14:30:00,27.66,27.66,27.59,27.6,51320.03527579642,9.2372,9.2372,9.2139,9.2172,51320.0353
2005-11-04 14:35:00,27.61,27.62,27.59,27.59,59798.99762571061,9.2205,9.2239,9.2139,9.2139,59798.9976
2005-11-04 14:40:00,27.59,27.59,27.54,27.58,89475.36585041028,9.2139,9.2139,9.1972,9.2105,89475.3659
2005-11-04 14:45:00,27.58,27.6,27.54,27.55,76422.22644330554,9.2105,9.2172,9.1972,9.2005,76422.2264
2005-11-04 14:50:00,27.55,27.63,27.55,27.63,104313.54996276012,9.2005,9.2272,9.2005,9.2272,104313.55
2005-11-04 14:55:00,27.62,27.63,27.6,27.62,46857.42351268369,9.2239,9.2272,9.2172,9.2239,46857.4235
2005-11-04 15:00:00,27.62,27.63,27.58,27.6,35254.63292859058,9.2239,9.2272,9.2105,9.2172,35254.6329
2005-11-04 15:05:00,27.6,27.63,27.59,27.63,52658.81880473024,9.2172,9.2272,9.2139,9.2272,52658.8188
2005-11-04 15:10:00,27.63,27.67,27.62,27.64,81665.79526496299,9.2272,9.2406,9.2239,9.2305,81665.7953
2005-11-04 15:15:00,27.65,27.67,27.63,27.67,79322.92408932881,9.2339,9.2406,9.2272,9.2406,79322.9241
2005-11-04 15:20:00,27.67,27.68,27.64,27.67,122498.69289744447,9.2406,9.2439,9.2305,9.2406,122498.6929
2005-11-04 15:25:00,27.67,27.69,27.61,27.67,142134.1846551405,9.2406,9.2472,9.2205,9.2406,142134.1847
2005-11-04 15:30:00,27.65,27.68,27.61,27.62,173037.7711146962,9.2339,9.2439,9.2205,9.2239,173037.7711
2005-11-04 15:35:00,27.61,27.64,27.59,27.61,161546.54582468088,9.2205,9.2305,9.2139,9.2205,161546.5458
2005-11-04 15:40:00,27.61,27.7,27.6,27.7,209408.05698406496,9.2205,9.2506,9.2172,9.2506,209408.057
2005-11-04 15:45:00,27.69,27.74,27.68,27.74,147824.01465310925,9.2472,9.2639,9.2439,9.2639,147824.0147
2005-11-04 15:50:00,27.74,27.75,27.65,27.65,205949.53286765257,9.2639,9.2673,9.2339,9.2339,205949.5329
2005-11-04 15:55:00,27.65,27.71,27.65,27.69,202044.7475749289,9.2339,9.2539,9.2339,9.2472,202044.7476
2005-11-07 09:30:00,27.76,27.85,27.71,27.79,392821.4004479983,9.2706,9.3007,9.2539,9.2806,392821.4004
2005-11-07 09:35:00,27.78,27.79,27.65,27.67,93268.5858490561,9.2773,9.2806,9.2339,9.2406,93268.5858
2005-11-07 09:40:00,27.67,27.76,27.61,27.66,122275.56230928886,9.2406,9.2706,9.2205,9.2372,122275.5623
2005-11-07 09:45:00,27.66,27.67,27.48,27.48,260058.70049539444,9.2372,9.2406,9.1771,9.1771,260058.7005
2005-11-07 09:50:00,27.49,27.53,27.45,27.46,225696.5899194264,9.1805,9.1938,9.1671,9.1704,225696.5899
2005-11-07 09:55:00,27.45,27.46,27.38,27.39,194904.56875394852,9.1671,9.1704,9.1437,9.1471,194904.5688
2005-11-07 10:00:00,27.39,27.39,27.34,27.35,221233.97815631368,9.1471,9.1471,9.1304,9.1337,221233.9782
2005-11-07 10:05:00,27.36,27.43,27.34,27.43,194793.0034598708,9.137,9.1604,9.1304,9.1604,194793.0035
2005-11-07 10:10:00,27.42,27.45,27.42,27.43,159538.37053128018,9.1571,9.1671,9.1571,9.1604,159538.3705
2005-11-07 10:15:00,27.44,27.45,27.41,27.43,108106.76996140594,9.1638,9.1671,9.1537,9.1604,108106.77
2005-11-07 10:20:00,27.43,27.45,27.4,27.43,127519.13113094632,9.1604,9.1671,9.1504,9.1604,127519.1311
2005-11-07 10:25:00,27.42,27.46,27.39,27.39,120825.21348627722,9.1571,9.1704,9.1471,9.1471,120825.2135
2005-11-07 10:30:00,27.39,27.44,27.39,27.43,70732.3964453368,9.1471,9.1638,9.1471,9.1604,70732.3964
2005-11-07 10:35:00,27.43,27.44,27.38,27.38,71624.91879795936,9.1604,9.1638,9.1437,9.1437,71624.9188
2005-11-07 10:40:00,27.38,27.4,27.38,27.4,130196.69818881396,9.1437,9.1504,9.1437,9.1504,130196.6982
2005-11-07 10:45:00,27.4,27.41,27.38,27.38,59018.04056716588,9.1504,9.1537,9.1437,9.1437,59018.0406
2005-11-07 10:50:00,27.37,27.38,27.37,27.37,61584.0423309557,9.1404,9.1437,9.1404,9.1404,61584.0423
2005-11-07 10:55:00,27.37,27.39,27.37,27.39,103978.85408052664,9.1404,9.1471,9.1404,9.1471,103978.8541
2005-11-07 11:00:00,27.4,27.43,27.39,27.4,113350.3387830634,9.1504,9.1604,9.1471,9.1504,113350.3388
2005-11-07 11:05:00,27.4,27.45,27.4,27.45,97842.76290624664,9.1504,9.1671,9.1504,9.1671,97842.7629
2005-11-07 11:10:00,27.45,27.48,27.44,27.47,147043.0575945645,9.1671,9.1771,9.1638,9.1738,147043.0576
2005-11-07 11:15:00,27.47,27.5,27.45,27.48,185421.518757334,9.1738,9.1838,9.1671,9.1771,185421.5188
2005-11-07 11:20:00,27.48,27.49,27.42,27.48,48530.90292385096,9.1771,9.1805,9.1571,9.1771,48530.9029
2005-11-07 11:25:00,27.48,27.5,27.47,27.5,54890.1246862866,9.1771,9.1838,9.1738,9.1838,54890.1247
2005-11-07 11:30:00,27.49,27.54,27.48,27.5,177277.2522896533,9.1805,9.1972,9.1771,9.1838,177277.2523
2005-11-07 11:35:00,27.5,27.51,27.44,27.48,219337.3681569908,9.1838,9.1871,9.1638,9.1771,219337.3682
2005-11-07 11:40:00,27.48,27.53,27.48,27.52,57902.387626387695,9.1771,9.1938,9.1771,9.1905,57902.3876
2005-11-07 11:45:00,27.53,27.59,27.53,27.54,132874.2652466816,9.1938,9.2139,9.1938,9.1972,132874.2652
2005-11-07 11:50:00,27.54,27.56,27.47,27.48,87801.886439243,9.1972,9.2038,9.1738,9.1771,87801.8864
2005-11-07 11:55:00,27.48,27.5,27.43,27.46,1846405.616987893,9.1771,9.1838,9.1604,9.1704,1846405.617
2005-11-07 12:00:00,27.46,27.49,27.4,27.41,706654.5726889011,9.1704,9.1805,9.1504,9.1537,706654.5727
2005-11-07 12:05:00,27.4,27.44,27.39,27.43,103197.89702198192,9.1504,9.1638,9.1471,9.1604,103197.897
2005-11-07 12:10:00,27.44,27.44,27.4,27.42,107548.94349101683,9.1638,9.1638,9.1504,9.1571,107548.9435
2005-11-07 12:15:00,27.41,27.43,27.39,27.4,79546.05467748444,9.1537,9.1604,9.1471,9.1504,79546.0547
2005-11-07 12:20:00,27.4,27.45,27.4,27.42,118705.47289879867,9.1504,9.1671,9.1504,9.1571,118705.4729
2005-11-07 12:25:00,27.42,27.45,27.42,27.45,106098.5946680052,9.1571,9.1671,9.1571,9.1671,106098.5947
2005-11-07 12:30:00,27.45,27.47,27.44,27.44,94718.93467206774,9.1671,9.1738,9.1638,9.1638,94718.9347
2005-11-07 12:35:00,27.45,27.46,27.42,27.42,77091.61820777245,9.1671,9.1704,9.1571,9.1571,77091.6182
2005-11-07 12:40:00,27.42,27.45,27.41,27.43,127742.26171910197,9.1571,9.1671,9.1537,9.1604,127742.2617
2005-11-07 12:45:00,27.43,27.44,27.42,27.43,57009.86527376515,9.1604,9.1638,9.1571,9.1604,57009.8653
2005-11-07 12:50:00,27.43,27.44,27.42,27.42,281367.67166425777,9.1604,9.1638,9.1571,9.1571,281367.6717
2005-11-07 12:55:00,27.42,27.45,27.42,27.43,55447.95115667569,9.1571,9.1671,9.1571,9.1604,55447.9512
2005-11-07 13:00:00,27.43,27.44,27.42,27.43,55336.38586259788,9.1604,9.1638,9.1571,9.1604,55336.3859
2005-11-07 13:05:00,27.44,27.45,27.43,27.43,54890.1246862866,9.1638,9.1671,9.1604,9.1604,54890.1247
2005-11-07 13:10:00,27.43,27.44,27.42,27.43,229489.80991807225,9.1604,9.1638,9.1571,9.1604,229489.8099
2005-11-07 13:15:00,27.44,27.44,27.41,27.43,52881.94939288587,9.1638,9.1638,9.1537,9.1604,52881.9494
2005-11-07 13:20:00,27.42,27.45,27.41,27.43,75529.704090683,9.1571,9.1671,9.1537,9.1604,75529.7041
2005-11-07 13:25:00,27.43,27.46,27.43,27.45,83116.14408797464,9.1604,9.1704,9.1604,9.1671,83116.1441
2005-11-07 13:30:00,27.45,27.46,27.45,27.45,34250.54528189022,9.1671,9.1704,9.1671,9.1671,34250.5453
2005-11-07 13:35:00,27.46,27.46,27.41,27.43,112904.07760675212,9.1704,9.1704,9.1537,9.1604,112904.0776
2005-11-07 13:40:00,27.42,27.44,27.41,27.41,105987.0293739274,9.1571,9.1638,9.1537,9.1537,105987.0294
2005-11-07 13:45:00,27.41,27.44,27.4,27.44,80996.40350049609,9.1537,9.1638,9.1504,9.1638,80996.4035
2005-11-07 13:50:00,27.43,27.47,27.42,27.46,100966.59114042556,9.1604,9.1738,9.1571,9.1704,100966.5911
2005-11-07 13:55:00,27.47,27.48,27.45,27.46,139345.05230319506,9.1738,9.1771,9.1671,9.1704,139345.0523
2005-11-07 14:00:00,27.46,27.46,27.42,27.42,102974.76643382628,9.1704,9.1704,9.1571,9.1571,102974.7664
2005-11-07 14:05:00,27.43,27.45,26.98,27.43,193900.4811072482,9.1604,9.1671,9.0101,9.1604,193900.4811
2005-11-07 14:10:00,27.43,27.45,27.43,27.44,186760.30228626783,9.1604,9.1671,9.1604,9.1638,186760.3023
2005-11-07 14:15:00,27.44,27.45,27.42,27.44,186202.4758158788,9.1638,9.1671,9.1571,9.1638,186202.4758
2005-11-07 14:20:00,27.44,27.45,27.42,27.45,215544.14815834496,9.1638,9.1671,9.1571,9.1671,215544.1482
2005-11-07 14:25:00,27.45,27.47,27.44,27.46,105652.33349169392,9.1671,9.1738,9.1638,9.1704,105652.3335
2005-11-07 14:30:00,27.46,27.47,27.42,27.43,143807.6640663078,9.1704,9.1738,9.1571,9.1604,143807.6641
2005-11-07 14:35:00,27.43,27.45,27.42,27.44,95834.58761284592,9.1604,9.1671,9.1571,9.1638,95834.5876
2005-11-07 14:40:00,27.43,27.45,27.43,27.45,89698.49643856591,9.1604,9.1671,9.1604,9.1671,89698.4964
2005-11-07 14:45:00,27.45,27.45,27.42,27.42,109557.11878441756,9.1671,9.1671,9.1571,9.1571,109557.1188
2005-11-07 14:50:00,27.43,27.45,27.42,27.45,60022.12821386624,9.1604,9.1671,9.1571,9.1671,60022.1282
2005-11-07 14:55:00,27.45,27.45,27.44,27.45,77984.140560395,9.1671,9.1671,9.1638,9.1671,77984.1406
2005-11-07 15:00:00,27.45,27.45,27.43,27.44,72405.87585650408,9.1671,9.1671,9.1604,9.1638,72405.8759
2005-11-07 15:05:00,27.45,27.47,27.42,27.43,287615.3281326156,9.1671,9.1738,9.1571,9.1604,287615.3281
2005-11-07 15:10:00,27.43,27.43,27.39,27.41,170918.03052721763,9.1604,9.1604,9.1471,9.1537,170918.0305
2005-11-07 15:15:00,27.42,27.45,27.4,27.42,99404.6770233361,9.1571,9.1671,9.1504,9.1571,99404.677
2005-11-07 15:20:00,27.41,27.42,27.39,27.4,93826.4123194452,9.1537,9.1571,9.1471,9.1504,93826.4123
2005-11-07 15:25:00,27.4,27.4,27.35,27.35,158088.02170826853,9.1504,9.1504,9.1337,9.1337,158088.0217
2005-11-07 15:30:00,27.36,27.41,27.36,27.37,194012.046401326,9.137,9.1537,9.137,9.1404,194012.0464
2005-11-07 15:35:00,27.38,27.39,27.37,27.38,108441.46584363938,9.1437,9.1471,9.1404,9.1437,108441.4658
2005-11-07 15:40:00,27.38,27.4,27.37,27.38,173484.03229100746,9.1437,9.1504,9.1404,9.1437,173484.0323
2005-11-07 15:45:00,27.39,27.4,27.37,27.37,230270.76697661696,9.1471,9.1504,9.1404,9.1404,230270.767
2005-11-07 15:50:00,27.37,27.4,27.36,27.39,255149.8275559705,9.1404,9.1504,9.137,9.1471,255149.8276
2005-11-07 15:55:00,27.39,27.43,27.38,27.39,245443.64697120027,9.1471,9.1604,9.1437,9.1471,245443.647
2005-11-08 09:30:00,27.38,27.43,27.34,27.38,316176.04341653705,9.1437,9.1604,9.1304,9.1437,316176.0434
2005-11-08 09:35:00,27.38,27.4,27.34,27.36,80773.27291234044,9.1437,9.1504,9.1304,9.137,80773.2729
2005-11-08 09:40:00,27.37,27.38,27.29,27.31,140237.5746558176,9.1404,9.1437,9.1137,9.1203,140237.5747
2005-11-08 09:45:00,27.31,27.34,27.28,27.33,105875.46407984955,9.1203,9.1304,9.1103,9.127,105875.4641
2005-11-08 09:50:00,27.33,27.37,27.29,27.37,154964.1934740896,9.127,9.1404,9.1137,9.1404,154964.1935
2005-11-08 09:55:00,27.37,27.57,27.35,27.5,312382.8234178912,9.1404,9.2072,9.1337,9.1838,312382.8234
2005-11-08 10:00:00,27.5,27.63,27.45,27.45,386573.7439796404,9.1838,9.2272,9.1671,9.1671,386573.744
2005-11-08 10:05:00,27.45,27.63,27.41,27.41,136779.05053940523,9.1671,9.2272,9.1537,9.1537,136779.0505
2005-11-08 10:10:00,27.43,27.63,27.34,27.34,152956.0181806889,9.1604,9.2272,9.1304,9.1304,152956.0182
2005-11-08 10:15:00,27.35,27.41,27.33,27.37,93937.977613523,9.1337,9.1537,9.127,9.1404,93937.9776
2005-11-08 10:20:00,27.38,27.42,27.37,27.41,43733.59527850477,9.1437,9.1571,9.1404,9.1537,43733.5953
2005-11-08 10:25:00,27.4,27.45,27.39,27.45,60914.65056648879,9.1504,9.1671,9.1471,9.1671,60914.6506
2005-11-08 10:30:00,27.45,27.5,27.43,27.45,83785.53585244155,9.1671,9.1838,9.1604,9.1671,83785.5359
2005-11-08 10:35:00,27.45,27.47,27.43,27.44,64038.4788006677,9.1671,9.1738,9.1604,9.1638,64038.4788
2005-11-08 10:40:00,27.45,27.5,27.43,27.44,185421.518757334,9.1671,9.1838,9.1604,9.1638,185421.5188
2005-11-08 10:45:00,27.43,27.47,27.42,27.47,56005.77762706479,9.1604,9.1738,9.1571,9.1738,56005.7776
2005-11-08 10:50:00,27.46,27.47,27.45,27.45,55894.212332986965,9.1704,9.1738,9.1671,9.1671,55894.2123
2005-11-08 10:55:00,27.45,27.46,27.42,27.46,30122.62940101094,9.1671,9.1704,9.1571,9.1704,30122.6294
2005-11-08 11:00:00,27.45,27.5,27.45,27.49,71624.91879795936,9.1671,9.1838,9.1671,9.1805,71624.9188
2005-11-08 11:05:00,27.48,27.48,27.45,27.47,120155.82172181032,9.1771,9.1771,9.1671,9.1738,120155.8217
2005-11-08 11:10:00,27.47,27.49,27.45,27.49,114465.99172384158,9.1738,9.1805,9.1671,9.1805,114465.9917
2005-11-08 11:15:00,27.48,27.62,27.47,27.55,149497.4940642765,9.1771,9.2239,9.1738,9.2005,149497.4941
2005-11-08 11:20:00,27.54,27.56,27.52,27.55,105763.89878577174,9.1972,9.2038,9.1905,9.2005,105763.8988
2005-11-08 11:25:00,27.54,27.55,27.51,27.54,84120.23173467499,9.1972,9.2005,9.1871,9.1972,84120.2317
2005-11-08 11:30:00,27.54,27.55,27.53,27.54,91148.84526157756,9.1972,9.2005,9.1938,9.1972,91148.8453
2005-11-08 11:35:00,27.54,27.54,27.5,27.51,48196.20704161751,9.1972,9.1972,9.1838,9.1871,48196.207
2005-11-08 11:40:00,27.51,27.53,27.5,27.52,111342.16348966266,9.1871,9.1938,9.1838,9.1905,111342.1635
2005-11-08 11:45:00,27.52,27.54,27.52,27.54,58683.344684932425,9.1905,9.1972,9.1905,9.1972,58683.3447
2005-11-08 11:50:00,27.54,27.55,27.51,27.54,62030.30350726697,9.1972,9.2005,9.1871,9.1972,62030.3035
2005-11-08 11:55:00,27.54,27.57,27.54,27.56,75083.44291437171,9.1972,9.2072,9.1972,9.2038,75083.4429
2005-11-08 12:00:00,27.56,27.57,27.53,27.55,145034.8823011638,9.2038,9.2072,9.1938,9.2005,145034.8823
2005-11-08 12:05:00,27.55,27.58,27.54,27.57,46745.85821860587,9.2005,9.2105,9.1972,9.2072,46745.8582
2005-11-08 12:10:00,27.57,27.58,27.55,27.57,50427.51292317387,9.2072,9.2105,9.2005,9.2072,50427.5129
2005-11-08 12:15:00,27.57,27.58,27.54,27.55,37262.80822199131,9.2072,9.2105,9.1972,9.2005,37262.8082
2005-11-08 12:20:00,27.55,27.56,27.53,27.53,54220.73292181969,9.2005,9.2038,9.1938,9.1938,54220.7329
2005-11-08 12:25:00,27.54,27.56,27.53,27.55,168909.8552338169,9.1972,9.2038,9.1938,9.2005,168909.8552
2005-11-08 12:30:00,27.55,27.58,27.54,27.55,96503.97937731283,9.2005,9.2105,9.1972,9.2005,96503.9794
2005-11-08 12:35:00,27.54,27.55,27.51,27.52,25771.582931976027,9.1972,9.2005,9.1871,9.1905,25771.5829
2005-11-08 12:40:00,27.51,27.52,27.48,27.5,31907.674106256032,9.1871,9.1905,9.1771,9.1838,31907.6741
2005-11-08 12:45:00,27.49,27.52,27.47,27.51,37820.6346923804,9.1805,9.1905,9.1738,9.1871,37820.6347
2005-11-08 12:50:00,27.51,27.51,27.48,27.5,26217.8441082873,9.1871,9.1871,9.1771,9.1838,26217.8441
2005-11-08 12:55:00,27.5,27.54,27.49,27.53,51320.03527579642,9.1838,9.1972,9.1805,9.1938,51320.0353
2005-11-08 13:00:00,27.53,27.54,27.52,27.53,43398.89939627132,9.1938,9.1972,9.1905,9.1938,43398.8994
2005-11-08 13:05:00,27.53,27.54,27.5,27.5,25436.88704974257,9.1938,9.1972,9.1838,9.1838,25436.887
2005-11-08 13:10:00,27.5,27.51,27.45,27.47,45183.94410151641,9.1838,9.1871,9.1671,9.1738,45183.9441
2005-11-08 13:15:00,27.47,27.5,27.45,27.47,51096.90468764078,9.1738,9.1838,9.1671,9.1738,51096.9047
2005-11-08 13:20:00,27.47,27.52,27.46,27.51,30457.3252832444,9.1738,9.1905,9.1704,9.1871,30457.3253
2005-11-08 13:25:00,27.51,27.54,27.51,27.53,64596.30527105679,9.1871,9.1972,9.1871,9.1938,64596.3053
2005-11-08 13:30:00,27.54,27.54,27.52,27.54,30345.759989166578,9.1972,9.1972,9.1905,9.1972,30345.76
2005-11-08 13:35:00,27.54,27.54,27.51,27.52,40275.071162092405,9.1972,9.1972,9.1871,9.1905,40275.0712
2005-11-08 13:40:00,27.52,27.53,27.5,27.52,42729.50763180441,9.1905,9.1938,9.1838,9.1905,42729.5076
2005-11-08 13:45:00,27.52,27.52,27.5,27.5,34473.67587004585,9.1905,9.1905,9.1838,9.1838,34473.6759
2005-11-08 13:50:00,27.5,27.51,27.45,27.51,67608.5682111579,9.1838,9.1871,9.1671,9.1871,67608.5682
2005-11-08 13:55:00,27.51,27.54,27.5,27.53,61249.346448722245,9.1871,9.1972,9.1838,9.1938,61249.3464
2005-11-08 14:00:00,27.53,27.54,27.52,27.54,63815.348212512064,9.1938,9.1972,9.1905,9.1972,63815.3482
2005-11-08 14:05:00,27.53,27.56,27.53,27.55,74414.0511499048,9.1938,9.2038,9.1938,9.2005,74414.0511
2005-11-08 14:10:00,27.54,27.57,27.54,27.57,81331.09938272955,9.1972,9.2072,9.1972,9.2072,81331.0994
2005-11-08 14:15:00,27.58,27.58,27.47,27.52,157641.76053195726,9.2105,9.2105,9.1738,9.1905,157641.7605
2005-11-08 14:20:00,27.53,27.54,27.49,27.49,33915.84939965676,9.1938,9.1972,9.1805,9.1805,33915.8494
2005-11-08 14:25:00,27.49,27.55,27.49,27.55,54220.73292181969,9.1805,9.2005,9.1805,9.2005,54220.7329
2005-11-08 14:30:00,27.54,27.55,27.52,27.53,144142.35994854124,9.1972,9.2005,9.1905,9.1938,144142.3599
2005-11-08 14:35:00,27.54,27.54,27.53,27.54,50873.77409948514,9.1972,9.1972,9.1938,9.1972,50873.7741
2005-11-08 14:40:00,27.54,27.54,27.54,27.54,30345.759989166578,9.1972,9.1972,9.1972,9.1972,30345.76
2005-11-08 14:45:00,27.54,27.55,27.53,27.53,84120.23173467499,9.1972,9.2005,9.1938,9.1938,84120.2317
2005-11-08 14:50:00,27.54,27.54,27.52,27.54,50315.94762909605,9.1972,9.1972,9.1905,9.1972,50315.9476
2005-11-08 14:55:00,27.54,27.54,27.52,27.54,181628.29875868812,9.1972,9.1972,9.1905,9.1972,181628.2988
2005-11-08 15:00:00,27.53,27.55,27.53,27.55,70397.70056310335,9.1938,9.2005,9.1938,9.2005,70397.7006
2005-11-08 15:05:00,27.54,27.55,27.53,27.54,71401.78820980371,9.1972,9.2005,9.1938,9.1972,71401.7882
2005-11-08 15:10:00,27.54,27.58,27.54,27.54,93603.28173128956,9.1972,9.2105,9.1972,9.1972,93603.2817
2005-11-08 15:15:00,27.55,27.58,27.54,27.56,230940.15874108387,9.2005,9.2105,9.1972,9.2038,230940.1587
2005-11-08 15:20:00,27.56,27.58,27.54,27.55,158757.41347273544,9.2038,9.2105,9.1972,9.2005,158757.4135
2005-11-08 15:25:00,27.55,27.55,27.53,27.54,67608.5682111579,9.2005,9.2005,9.1938,9.1972,67608.5682
2005-11-08 15:30:00,27.54,27.54,27.52,27.54,81888.92585311864,9.1972,9.1972,9.1905,9.1972,81888.9259
2005-11-08 15:35:00,27.54,27.56,27.53,27.54,124060.60701453396,9.1972,9.2038,9.1938,9.1972,124060.607
2005-11-08 15:40:00,27.54,27.54,27.5,27.5,129638.87171842488,9.1972,9.1972,9.1838,9.1838,129638.8717
2005-11-08 15:45:00,27.5,27.52,27.47,27.47,143807.6640663078,9.1838,9.1905,9.1738,9.1738,143807.6641
2005-11-08 15:50:00,27.47,27.5,27.46,27.47,176942.55640741982,9.1738,9.1838,9.1704,9.1738,176942.5564
2005-11-08 15:55:00,27.47,27.49,27.45,27.48,219783.6293333021,9.1738,9.1805,9.1671,9.1771,219783.6293
2005-11-09 09:30:00,27.36,27.36,27.25,27.36,418481.41808589647,9.137,9.137,9.1003,9.137,418481.4181
2005-11-09 09:35:00,27.34,27.38,27.3,27.32,195350.82993025985,9.1304,9.1437,9.117,9.1237,195350.8299
2005-11-09 09:40:00,27.32,27.34,27.29,27.29,92710.759378667,9.1237,9.1304,9.1137,9.1137,92710.7594
2005-11-09 09:45:00,27.29,27.34,27.28,27.34,227146.93874243807,9.1137,9.1304,9.1103,9.1304,227146.9387
2005-11-09 09:50:00,27.34,27.37,27.31,27.36,170918.03052721763,9.1304,9.1404,9.1203,9.137,170918.0305
2005-11-09 09:55:00,27.37,27.4,27.34,27.4,813087.8632391398,9.1404,9.1504,9.1304,9.1504,813087.8632
2005-11-09 10:00:00,27.4,27.43,27.36,27.36,135886.5281867827,9.1504,9.1604,9.137,9.137,135886.5282
2005-11-09 10:05:00,27.36,27.37,27.33,27.33,193565.7852250148,9.137,9.1404,9.127,9.127,193565.7852
2005-11-09 10:10:00,27.33,27.38,27.32,27.38,180289.5152297544,9.127,9.1437,9.1237,9.1437,180289.5152
2005-11-09 10:15:00,27.38,27.43,27.37,27.42,74860.31232621608,9.1437,9.1604,9.1404,9.1571,74860.3123
2005-11-09 10:20:00,27.41,27.45,27.4,27.43,146373.6658300976,9.1537,9.1671,9.1504,9.1604,146373.6658
2005-11-09 10:25:00,27.43,27.43,27.41,27.41,42729.50763180441,9.1604,9.1604,9.1537,9.1537,42729.5076
2005-11-09 10:30:00,27.42,27.45,27.39,27.42,143472.96818407433,9.1571,9.1671,9.1471,9.1571,143472.9682
2005-11-09 10:35:00,27.42,27.43,27.4,27.41,61360.91174280007,9.1571,9.1604,9.1504,9.1537,61360.9117
2005-11-09 10:40:00,27.41,27.45,27.41,27.44,175715.33817256382,9.1537,9.1671,9.1537,9.1638,175715.3382
2005-11-09 10:45:00,27.44,27.46,27.43,27.45,52547.253510652416,9.1638,9.1704,9.1604,9.1671,52547.2535
2005-11-09 10:50:00,27.45,27.47,27.45,27.45,91371.9758497332,9.1671,9.1738,9.1671,9.1671,91371.9758
2005-11-09 10:55:00,27.45,27.45,27.4,27.42,84566.49291098627,9.1671,9.1671,9.1504,9.1571,84566.4929
2005-11-09 11:00:00,27.43,27.45,27.42,27.44,267310.4446104526,9.1604,9.1671,9.1571,9.1638,267310.4446
2005-11-09 11:05:00,27.44,27.45,27.42,27.45,195908.6564006489,9.1638,9.1671,9.1571,9.1671,195908.6564
2005-11-09 11:10:00,27.44,27.47,27.43,27.46,398734.3610341226,9.1638,9.1738,9.1604,9.1704,398734.361
2005-11-09 11:15:00,27.45,27.53,27.45,27.51,55671.08174483133,9.1671,9.1938,9.1671,9.1871,55671.0817
2005-11-09 11:20:00,27.53,27.53,27.49,27.53,43064.203514037865,9.1938,9.1938,9.1805,9.1938,43064.2035
2005-11-09 11:25:00,27.52,27.52,27.46,27.46,85124.31938137536,9.1905,9.1905,9.1704,9.1704,85124.3194
2005-11-09 11:30:00,27.46,27.5,27.45,27.45,153067.5834747667,9.1704,9.1838,9.1671,9.1671,153067.5835
2005-11-09 11:35:00,27.45,27.51,27.45,27.49,88359.71290963209,9.1671,9.1871,9.1671,9.1805,88359.7129
2005-11-09 11:40:00,27.5,27.52,27.46,27.5,68166.39468154698,9.1838,9.1905,9.1704,9.1838,68166.3947
2005-11-09 11:45:00,27.5,27.52,27.47,27.48,80215.44644195135,9.1838,9.1905,9.1738,9.1771,80215.4464
2005-11-09 11:50:00,27.49,27.5,27.47,27.49,48084.64174753969,9.1805,9.1838,9.1738,9.1805,48084.6417
2005-11-09 11:55:00,27.49,27.53,27.48,27.51,55336.38586259788,9.1805,9.1938,9.1771,9.1871,55336.3859
2005-11-09 12:00:00,27.52,27.53,27.49,27.51,60468.38939017752,9.1905,9.1938,9.1805,9.1871,60468.3894
2005-11-09 12:05:00,27.5,27.51,27.48,27.5,58571.77939085461,9.1838,9.1871,9.1771,9.1838,58571.7794
2005-11-09 12:10:00,27.52,27.52,27.5,27.51,60468.38939017752,9.1905,9.1905,9.1838,9.1871,60468.3894
2005-11-09 12:15:00,27.5,27.58,27.48,27.56,94942.06526022336,9.1838,9.2105,9.1771,9.2038,94942.0653
2005-11-09 12:20:00,27.56,27.69,27.55,27.68,175603.772878486,9.2038,9.2472,9.2005,9.2439,175603.7729
2005-11-09 12:25:00,27.67,27.71,27.61,27.61,239419.1210909981,9.2406,9.2539,9.2205,9.2205,239419.1211
2005-11-09 12:30:00,27.61,27.65,27.54,27.65,358682.42046018585,9.2205,9.2339,9.1972,9.2339,358682.4205
2005-11-09 12:35:00,27.64,27.71,27.46,27.58,225919.72050758207,9.2305,9.2539,9.1704,9.2105,225919.7205
2005-11-09 12:40:00,27.59,27.61,27.52,27.58,5703440.963846227,9.2139,9.2205,9.1905,9.2105,5703440.9638
2005-11-09 12:45:00,27.58,27.64,27.52,27.61,1405499.5747923548,9.2105,9.2305,9.1905,9.2205,1405499.5748
2005-11-09 12:50:00,27.62,27.64,27.6,27.6,127965.3923072576,9.2239,9.2305,9.2172,9.2172,127965.3923
2005-11-09 12:55:00,27.61,27.66,27.59,27.64,72071.17997427062,9.2205,9.2372,9.2139,9.2305,72071.18
2005-11-09 13:00:00,27.66,27.69,27.63,27.64,87020.92938069828,9.2372,9.2472,9.2272,9.2305,87020.9294
2005-11-09 13:05:00,27.64,27.7,27.63,27.63,139010.3564209616,9.2305,9.2506,9.2272,9.2272,139010.3564
2005-11-09 13:10:00,27.63,27.65,27.63,27.63,58794.90997901024,9.2272,9.2339,9.2272,9.2272,58794.91
2005-11-09 13:15:00,27.63,27.67,27.62,27.63,71513.35350388153,9.2272,9.2406,9.2239,9.2272,71513.3535
2005-11-09 13:20:00,27.63,27.65,27.62,27.64,103867.28878644884,9.2272,9.2339,9.2239,9.2305,103867.2888
2005-11-09 13:25:00,27.65,27.66,27.64,27.65,163443.1558240038,9.2339,9.2372,9.2305,9.2339,163443.1558
2005-11-09 13:30:00,27.66,27.68,27.63,27.67,175380.64229033038,9.2372,9.2439,9.2272,9.2406,175380.6423
2005-11-09 13:35:00,27.66,27.68,27.65,27.66,77649.44467816154,9.2372,9.2439,9.2339,9.2372,77649.4447
2005-11-09 13:40:00,27.65,27.66,27.63,27.64,105987.0293739274,9.2339,9.2372,9.2272,9.2305,105987.0294
2005-11-09 13:45:00,27.64,27.65,27.63,27.65,86016.8417339979,9.2305,9.2339,9.2272,9.2339,86016.8417
2005-11-09 13:50:00,27.65,27.66,27.62,27.65,251468.1728514025,9.2339,9.2372,9.2239,9.2339,251468.1729
2005-11-09 13:55:00,27.64,27.65,27.63,27.63,106433.29055023866,9.2305,9.2339,9.2272,9.2272,106433.2906
2005-11-09 14:00:00,27.63,27.64,27.63,27.63,135663.39759862705,9.2272,9.2305,9.2272,9.2272,135663.3976
2005-11-09 14:05:00,27.63,27.66,27.63,27.65,159649.935825358,9.2272,9.2372,9.2272,9.2339,159649.9358
2005-11-09 14:10:00,27.65,27.68,27.64,27.66,192115.4364020031,9.2339,9.2439,9.2305,9.2372,192115.4364
2005-11-09 14:15:00,27.67,27.68,27.64,27.64,345406.15046492545,9.2406,9.2439,9.2305,9.2305,345406.1505
2005-11-09 14:20:00,27.64,27.64,27.63,27.63,92041.36761420008,9.2305,9.2305,9.2272,9.2272,92041.3676
2005-11-09 14:25:00,27.63,27.65,27.62,27.63,159426.80523720235,9.2272,9.2339,9.2239,9.2272,159426.8052
2005-11-09 14:30:00,27.64,27.69,27.64,27.67,162104.37229507,9.2305,9.2472,9.2305,9.2406,162104.3723
2005-11-09 14:35:00,27.67,27.71,27.66,27.69,196912.7440473493,9.2406,9.2539,9.2372,9.2472,196912.744
2005-11-09 14:40:00,27.69,27.7,27.67,27.69,110895.90231335138,9.2472,9.2506,9.2406,9.2472,110895.9023
2005-11-09 14:45:00,27.67,27.68,27.65,27.65,163889.4170003151,9.2406,9.2439,9.2339,9.2339,163889.417
2005-11-09 14:50:00,27.65,27.66,27.63,27.63,226589.11227204892,9.2339,9.2372,9.2272,9.2272,226589.1123
2005-11-09 14:55:00,27.64,27.66,27.63,27.65,246670.86520605625,9.2305,9.2372,9.2272,9.2339,246670.8652
2005-11-09 15:00:00,27.65,27.66,27.63,27.66,174153.42405547437,9.2339,9.2372,9.2272,9.2372,174153.4241
2005-11-09 15:05:00,27.65,27.68,27.64,27.64,71624.91879795936,9.2339,9.2439,9.2305,9.2305,71624.9188
2005-11-09 15:10:00,27.65,27.66,27.64,27.65,336815.62282093347,9.2339,9.2372,9.2305,9.2339,336815.6228
2005-11-09 15:15:00,27.66,27.7,27.65,27.68,154517.93229777834,9.2372,9.2506,9.2339,9.2439,154517.9323
2005-11-09 15:20:00,27.67,27.69,27.66,27.68,105652.33349169392,9.2406,9.2472,9.2372,9.2439,105652.3335
2005-11-09 15:25:00,27.68,27.7,27.68,27.7,51431.60056987424,9.2439,9.2506,9.2439,9.2506,51431.6006
2005-11-09 15:30:00,27.7,27.72,27.68,27.68,251468.1728514025,9.2506,9.2573,9.2439,9.2439,251468.1729
2005-11-09 15:35:00,27.68,27.69,27.63,27.65,96392.414083235,9.2439,9.2472,9.2272,9.2339,96392.4141
2005-11-09 15:40:00,27.65,27.67,27.64,27.66,108776.16172587284,9.2339,9.2406,9.2305,9.2372,108776.1617
2005-11-09 15:45:00,27.66,27.68,27.65,27.68,139902.87877358415,9.2372,9.2439,9.2339,9.2439,139902.8788
2005-11-09 15:50:00,27.68,27.68,27.63,27.64,152286.626416222,9.2439,9.2439,9.2272,9.2305,152286.6264
2005-11-09 15:55:00,27.64,27.66,27.63,27.64,463888.4927755685,9.2305,9.2372,9.2272,9.2305,463888.4928
2005-11-10 09:30:00,27.76,27.79,27.7,27.75,342059.1916425909,9.2706,9.2806,9.2506,9.2673,342059.1916
2005-11-10 09:35:00,27.75,27.77,27.71,27.73,207623.01227881984,9.2673,9.274,9.2539,9.2606,207623.0123
2005-11-10 09:40:00,27.74,27.76,27.71,27.75,245108.9510889668,9.2639,9.2706,9.2539,9.2673,245108.9511
2005-11-10 09:45:00,27.75,27.76,27.71,27.71,119040.16878103212,9.2673,9.2706,9.2539,9.2539,119040.1688
2005-11-10 09:50:00,27.71,27.75,27.71,27.74,447376.82925205136,9.2539,9.2673,9.2539,9.2639,447376.8293
2005-11-10 09:55:00,27.74,27.85,27.74,27.81,216101.97462873405,9.2639,9.3007,9.2639,9.2873,216101.9746
2005-11-10 10:00:00,27.8,27.81,27.79,27.8,130642.95936512522,9.284,9.2873,9.2806,9.284,130642.9594
2005-11-10 10:05:00,27.8,27.86,27.79,27.84,581701.4433217446,9.284,9.304,9.2806,9.2973,581701.4433
2005-11-10 10:10:00,27.84,27.86,27.8,27.8,650537.2297677585,9.2973,9.304,9.284,9.284,650537.2298
2005-11-10 10:15:00,27.8,27.84,27.8,27.84,137448.44230387214,9.284,9.2973,9.284,9.2973,137448.4423
2005-11-10 10:20:00,27.84,27.85,27.83,27.83,145592.7087715529,9.2973,9.3007,9.294,9.294,145592.7088
2005-11-10 10:25:00,27.83,27.86,27.83,27.85,103197.89702198192,9.294,9.304,9.294,9.3007,103197.897
2005-11-10 10:30:00,27.85,27.86,27.81,27.82,434100.559256791,9.3007,9.304,9.2873,9.2907,434100.5593
2005-11-10 10:35:00,27.82,27.85,27.81,27.82,128969.47995395795,9.2907,9.3007,9.2873,9.2907,128969.48
2005-11-10 10:40:00,27.83,27.84,27.82,27.82,98735.2852588692,9.294,9.2973,9.2907,9.2907,98735.2853
2005-11-10 10:45:00,27.82,27.83,27.79,27.8,149832.18994651,9.2907,9.294,9.2806,9.284,149832.1899
2005-11-10 10:50:00,27.8,27.83,27.8,27.8,41836.98527918186,9.284,9.294,9.284,9.284,41836.9853
2005-11-10 10:55:00,27.8,27.82,27.8,27.82,119040.16878103212,9.284,9.2907,9.284,9.2907,119040.1688
2005-11-10 11:00:00,27.82,27.82,27.77,27.77,96838.67525954627,9.2907,9.2907,9.274,9.274,96838.6753
2005-11-10 11:05:00,27.79,27.83,27.79,27.81,164670.3740588598,9.2806,9.294,9.2806,9.2873,164670.3741
2005-11-10 11:10:00,27.81,27.82,27.78,27.79,190999.78346122493,9.2873,9.2907,9.2773,9.2806,190999.7835
2005-11-10 11:15:00,27.79,27.8,27.76,27.78,73186.8329150488,9.2806,9.284,9.2706,9.2773,73186.8329
2005-11-10 11:20:00,27.77,27.77,27.74,27.75,97954.32820032448,9.274,9.274,9.2639,9.2673,97954.3282
2005-11-10 11:25:00,27.76,27.76,27.73,27.74,73967.78997359354,9.2706,9.2706,9.2606,9.2639,73967.79
2005-11-10 11:30:00,27.75,27.76,27.72,27.73,92599.1940845892,9.2673,9.2706,9.2573,9.2606,92599.1941
2005-11-10 11:35:00,27.73,27.75,27.7,27.7,77203.18350185026,9.2606,9.2673,9.2506,9.2506,77203.1835
2005-11-10 11:40:00,27.7,27.75,27.7,27.71,38266.89586869168,9.2506,9.2673,9.2506,9.2539,38266.8959
2005-11-10 11:45:00,27.71,27.75,27.71,27.75,53886.03703958624,9.2539,9.2673,9.2539,9.2673,53886.037
2005-11-10 11:50:00,27.75,27.79,27.74,27.77,101747.54819897028,9.2673,9.2806,9.2639,9.274,101747.5482
2005-11-10 11:55:00,27.76,27.8,27.76,27.77,59910.56291978843,9.2706,9.284,9.2706,9.274,59910.5629
2005-11-10 12:00:00,27.77,27.78,27.75,27.76,27221.931754987665,9.274,9.2773,9.2673,9.2706,27221.9318
2005-11-10 12:05:00,27.76,27.77,27.76,27.76,42506.37704364877,9.2706,9.274,9.2706,9.2706,42506.377
2005-11-10 12:10:00,27.77,27.77,27.74,27.75,25660.01763789821,9.274,9.274,9.2639,9.2673,25660.0176
2005-11-10 12:15:00,27.75,27.78,27.73,27.73,40498.201750248045,9.2673,9.2773,9.2606,9.2606,40498.2018
2005-11-10 12:20:00,27.73,27.77,27.73,27.77,82669.88291166336,9.2606,9.274,9.2606,9.274,82669.8829
2005-11-10 12:25:00,27.76,27.79,27.74,27.75,224357.8063904926,9.2706,9.2806,9.2639,9.2673,224357.8064
2005-11-10 12:30:00,27.75,27.79,27.74,27.78,74748.74703213826,9.2673,9.2806,9.2639,9.2773,74748.747
2005-11-10 12:35:00,27.77,27.78,27.75,27.76,22424.62410964148,9.274,9.2773,9.2673,9.2706,22424.6241
2005-11-10 12:40:00,27.77,27.77,27.74,27.75,36593.4164575244,9.274,9.274,9.2639,9.2673,36593.4165
2005-11-10 12:45:00,27.75,27.79,27.75,27.79,49311.85998239569,9.2673,9.2806,9.2673,9.2806,49311.86
2005-11-10 12:50:00,27.79,27.8,27.76,27.77,64596.30527105679,9.2806,9.284,9.2706,9.274,64596.3053
2005-11-10 12:55:00,27.77,27.79,27.77,27.79,87132.4946747761,9.274,9.2806,9.274,9.2806,87132.4947
2005-11-10 13:00:00,27.78,27.86,27.76,27.83,226923.8081542824,9.2773,9.304,9.2706,9.294,226923.8082
2005-11-10 13:05:00,27.84,27.86,27.82,27.85,64038.4788006677,9.2973,9.304,9.2907,9.3007,64038.4788
2005-11-10 13:10:00,27.83,27.85,27.8,27.84,172145.24876207364,9.294,9.3007,9.284,9.2973,172145.2488
2005-11-10 13:15:00,27.83,27.84,27.82,27.83,62476.564683578246,9.294,9.2973,9.2907,9.294,62476.5647
2005-11-10 13:20:00,27.83,27.83,27.82,27.83,29453.237636544032,9.294,9.294,9.2907,9.294,29453.2376
2005-11-10 13:25:00,27.82,27.84,27.82,27.83,87578.75585108736,9.2907,9.2973,9.2907,9.294,87578.7559
2005-11-10 13:30:00,27.83,27.84,27.82,27.84,69170.48232824735,9.294,9.2973,9.2907,9.2973,69170.4823
2005-11-10 13:35:00,27.83,27.87,27.83,27.85,128746.34936580232,9.294,9.3074,9.294,9.3007,128746.3494
2005-11-10 13:40:00,27.84,27.87,27.83,27.86,106433.29055023866,9.2973,9.3074,9.294,9.304,106433.2906
2005-11-10 13:45:00,27.86,27.88,27.85,27.88,216771.36639320097,9.304,9.3107,9.3007,9.3107,216771.3664
2005-11-10 13:50:00,27.88,28.01,27.88,28.01,366603.55633971095,9.3107,9.3541,9.3107,9.3541,366603.5563
2005-11-10 13:55:00,28.0,28.02,27.94,27.95,265748.5304933632,9.3508,9.3575,9.3307,9.3341,265748.5305
2005-11-10 14:00:00,27.95,27.97,27.93,27.94,84343.36232283064,9.3341,9.3408,9.3274,9.3307,84343.3623
2005-11-10 14:05:00,27.93,27.94,27.89,27.91,68724.22115193607,9.3274,9.3307,9.314,9.3207,68724.2212
2005-11-10 14:10:00,27.9,27.92,27.89,27.89,101412.85231673684,9.3174,9.3241,9.314,9.314,101412.8523
2005-11-10 14:15:00,27.89,27.89,27.86,27.89,127072.86995463504,9.314,9.314,9.304,9.314,127072.87
2005-11-10 14:20:00,27.89,27.89,27.87,27.87,60468.38939017752,9.314,9.314,9.3074,9.3074,60468.3894
2005-11-10 14:25:00,27.88,27.89,27.86,27.89,87690.32114516519,9.3107,9.314,9.304,9.314,87690.3211
2005-11-10 14:30:00,27.88,27.9,27.87,27.89,200036.5722815282,9.3107,9.3174,9.3074,9.314,200036.5723
2005-11-10 14:35:00,27.89,27.89,27.87,27.89,29453.237636544032,9.314,9.314,9.3074,9.314,29453.2376
2005-11-10 14:40:00,27.89,27.92,27.89,27.91,161211.84994244744,9.314,9.3241,9.314,9.3207,161211.8499
2005-11-10 14:45:00,27.91,27.96,27.88,27.93,115023.81819423068,9.3207,9.3374,9.3107,9.3274,115023.8182
2005-11-10 14:50:00,27.94,27.97,27.93,27.97,370619.9069265124,9.3307,9.3408,9.3274,9.3408,370619.9069
2005-11-10 14:55:00,27.95,28.01,27.95,27.98,860614.6785162904,9.3341,9.3541,9.3341,9.3441,860614.6785
2005-11-10 15:00:00,27.99,27.99,27.95,27.98,196020.2216947268,9.3474,9.3474,9.3341,9.3441,196020.2217
2005-11-10 15:05:00,27.98,27.98,27.96,27.96,344625.1934063807,9.3441,9.3441,9.3374,9.3374,344625.1934
2005-11-10 15:10:00,27.96,27.97,27.92,27.97,253811.04402703664,9.3374,9.3408,9.3241,9.3408,253811.044
2005-11-10 15:15:00,27.97,27.98,27.96,27.97,252695.3910862585,9.3408,9.3441,9.3374,9.3408,252695.3911
2005-11-10 15:20:00,27.97,27.97,27.94,27.96,254703.5663796592,9.3408,9.3408,9.3307,9.3374,254703.5664
2005-11-10 15:25:00,27.95,27.97,27.94,27.95,105094.50702130485,9.3341,9.3408,9.3307,9.3341,105094.507
2005-11-10 15:30:00,27.95,27.96,27.93,27.94,233952.42168118496,9.3341,9.3374,9.3274,9.3307,233952.4217
2005-11-10 15:35:00,27.94,27.95,27.92,27.92,122833.38877967796,9.3307,9.3341,9.3241,9.3241,122833.3888
2005-11-10 15:40:00,27.93,27.93,27.9,27.92,306469.8628317669,9.3274,9.3274,9.3174,9.3241,306469.8628
2005-11-10 15:45:00,27.92,27.93,27.89,27.91,313721.60694682505,9.3241,9.3274,9.314,9.3207,313721.6069
2005-11-10 15:50:00,27.91,27.93,27.89,27.89,383896.1769217728,9.3207,9.3274,9.314,9.314,383896.1769
2005-11-10 15:55:00,27.89,27.95,27.89,27.92,349757.1969339604,9.314,9.3341,9.314,9.3241,349757.1969
2005-11-11 09:30:00,27.92,27.92,27.83,27.84,361136.85692989785,9.3241,9.3241,9.294,9.2973,361136.8569
2005-11-11 09:35:00,27.84,27.84,27.78,27.81,217998.58462805697,9.2973,9.2973,9.2773,9.2873,217998.5846
2005-11-11 09:40:00,27.81,27.81,27.72,27.77,131200.7858355143,9.2873,9.2873,9.2573,9.274,131200.7858
2005-11-11 09:45:00,27.78,27.83,27.77,27.83,110226.51054888449,9.2773,9.294,9.274,9.294,110226.5105
2005-11-11 09:50:00,27.82,27.84,27.78,27.79,122163.99701521105,9.2907,9.2973,9.2773,9.2806,122163.997
2005-11-11 09:55:00,27.78,27.81,27.77,27.8,140237.5746558176,9.2773,9.2873,9.274,9.284,140237.5747
2005-11-11 10:00:00,27.8,27.84,27.78,27.8,117031.9934876314,9.284,9.2973,9.2773,9.284,117031.9935
2005-11-11 10:05:00,27.8,27.91,27.8,27.9,248232.7793231457,9.284,9.3207,9.284,9.3174,248232.7793
2005-11-11 10:10:00,27.89,27.91,27.82,27.83,104425.11525683792,9.314,9.3207,9.2907,9.294,104425.1153
2005-11-11 10:15:00,27.82,27.87,27.81,27.84,145815.8393597085,9.2907,9.3074,9.2873,9.2973,145815.8394
2005-11-11 10:20:00,27.83,27.85,27.81,27.84,210858.40580707652,9.294,9.3007,9.2873,9.2973,210858.4058
2005-11-11 10:25:00,27.82,27.84,27.81,27.83,162550.63347138127,9.2907,9.2973,9.2873,9.294,162550.6335
2005-11-11 10:30:00,27.82,27.88,27.82,27.88,94718.93467206774,9.2907,9.3107,9.2907,9.3107,94718.9347
2005-11-11 10:35:00,27.87,27.88,27.83,27.88,158980.5440608911,9.3074,9.3107,9.294,9.3107,158980.5441
2005-11-11 10:40:00,27.84,27.88,27.83,27.86,69282.04762232516,9.2973,9.3107,9.294,9.304,69282.0476
2005-11-11 10:45:00,27.86,27.9,27.86,27.9,266641.05284598575,9.304,9.3174,9.304,9.3174,266641.0528
2005-11-11 10:50:00,27.9,27.92,27.89,27.92,31684.5435181004,9.3174,9.3241,9.314,9.3241,31684.5435
2005-11-11 10:55:00,27.91,27.94,27.9,27.92,201598.48639861768,9.3207,9.3307,9.3174,9.3241,201598.4864
2005-11-11 11:00:00,27.92,27.92,27.91,27.91,206395.79404396383,9.3241,9.3241,9.3207,9.3207,206395.794
2005-11-11 11:05:00,27.91,27.93,27.89,27.93,304350.1222442884,9.3207,9.3274,9.314,9.3274,304350.1222
2005-11-11 11:10:00,27.93,27.95,27.91,27.94,36258.72057529095,9.3274,9.3341,9.3207,9.3307,36258.7206
2005-11-11 11:15:00,27.94,27.96,27.93,27.94,162662.1987654591,9.3307,9.3374,9.3274,9.3307,162662.1988
2005-11-11 11:20:00,27.94,27.98,27.94,27.97,143472.96818407433,9.3307,9.3441,9.3307,9.3408,143472.9682
2005-11-11 11:25:00,27.97,27.97,27.96,27.97,56563.60409745388,9.3408,9.3408,9.3374,9.3408,56563.6041
2005-11-11 11:30:00,27.97,27.98,27.97,27.97,143138.2723018409,9.3408,9.3441,9.3408,9.3408,143138.2723
2005-11-11 11:35:00,27.97,28.0,27.97,28.0,234733.3787397297,9.3408,9.3508,9.3408,9.3508,234733.3787
2005-11-11 11:40:00,28.0,28.02,27.98,28.01,636368.4374198755,9.3508,9.3575,9.3441,9.3541,636368.4374
2005-11-11 11:45:00,28.02,28.05,28.0,28.05,84231.79702875282,9.3575,9.3675,9.3508,9.3675,84231.797
2005-11-11 11:50:00,28.04,28.07,28.02,28.03,256711.7416730599,9.3641,9.3742,9.3575,9.3608,256711.7417
2005-11-11 11:55:00,28.02,28.06,28.01,28.05,64150.04409474552,9.3575,9.3708,9.3541,9.3675,64150.0441
2005-11-11 12:00:00,28.06,28.1,28.03,28.06,107772.07407917248,9.3708,9.3842,9.3608,9.3708,107772.0741
2005-11-11 12:05:00,28.06,28.12,28.06,28.11,547785.5939220878,9.3708,9.3908,9.3708,9.3875,547785.5939
2005-11-11 12:10:00,28.11,28.14,28.1,28.13,201486.92110453983,9.3875,9.3975,9.3842,9.3942,201486.9211
2005-11-11 12:15:00,28.13,28.15,28.11,28.15,151617.23465175508,9.3942,9.4009,9.3875,9.4009,151617.2347
2005-11-11 12:20:00,28.15,28.15,28.13,28.14,1850533.532868772,9.4009,9.4009,9.3942,9.3975,1850533.5329
2005-11-11 12:25:00,28.14,28.15,28.14,28.15,77203.18350185026,9.3975,9.4009,9.3975,9.4009,77203.1835
2005-11-11 12:30:00,28.15,28.16,28.14,28.15,73633.09409136008,9.4009,9.4042,9.3975,9.4009,73633.0941
2005-11-11 12:35:00,28.14,28.16,28.14,28.16,66381.34997630189,9.3975,9.4042,9.3975,9.4042,66381.35
2005-11-11 12:40:00,28.15,28.16,28.14,28.15,76868.4876196168,9.4009,9.4042,9.3975,9.4009,76868.4876
2005-11-11 12:45:00,28.15,28.19,28.15,28.19,107548.94349101683,9.4009,9.4142,9.4009,9.4142,107548.9435
2005-11-11 12:50:00,28.18,28.2,28.18,28.19,95499.89173061246,9.4109,9.4176,9.4109,9.4142,95499.8917
2005-11-11 12:55:00,28.19,28.23,28.19,28.22,254926.6969678148,9.4142,9.4276,9.4142,9.4242,254926.697
2005-11-11 13:00:00,28.23,28.24,28.16,28.19,305577.3404791443,9.4276,9.4309,9.4042,9.4142,305577.3405
2005-11-11 13:05:00,28.19,28.19,28.15,28.18,188210.65110927948,9.4142,9.4142,9.4009,9.4109,188210.6511
2005-11-11 13:10:00,28.18,28.2,28.18,28.2,78318.83644262845,9.4109,9.4176,9.4109,9.4176,78318.8364
2005-11-11 13:15:00,28.19,28.2,28.16,28.18,166790.11464633836,9.4142,9.4176,9.4042,9.4109,166790.1146
2005-11-11 13:20:00,28.19,28.23,28.17,28.2,131870.17759998122,9.4142,9.4276,9.4075,9.4176,131870.1776
2005-11-11 13:25:00,28.2,28.21,28.17,28.18,96727.10996546848,9.4176,9.4209,9.4075,9.4109,96727.11
2005-11-11 13:30:00,28.18,28.2,28.17,28.2,109333.98819626194,9.4109,9.4176,9.4075,9.4176,109333.9882
2005-11-11 13:35:00,28.2,28.2,28.18,28.19,74302.48585582699,9.4176,9.4176,9.4109,9.4142,74302.4859
2005-11-11 13:40:00,28.19,28.2,28.18,28.18,63145.95644804516,9.4142,9.4176,9.4109,9.4109,63145.9564
2005-11-11 13:45:00,28.18,28.2,28.17,28.19,132428.0040703703,9.4109,9.4176,9.4075,9.4142,132428.0041
2005-11-11 13:50:00,28.2,28.21,28.18,28.19,47192.11939491714,9.4176,9.4209,9.4109,9.4142,47192.1194
2005-11-11 13:55:00,28.19,28.22,28.19,28.21,34473.67587004585,9.4142,9.4242,9.4142,9.4209,34473.6759
2005-11-11 14:00:00,28.2,28.21,28.18,28.18,47638.380571228416,9.4176,9.4209,9.4109,9.4109,47638.3806
2005-11-11 14:05:00,28.18,28.2,28.18,28.19,55224.82056852006,9.4109,9.4176,9.4109,9.4142,55224.8206
2005-11-11 14:10:00,28.2,28.2,28.19,28.19,30903.58645955567,9.4176,9.4176,9.4142,9.4142,30903.5865
2005-11-11 14:15:00,28.2,28.2,28.16,28.16,153960.10582738926,9.4176,9.4176,9.4042,9.4042,153960.1058
2005-11-11 14:20:00,28.16,28.19,28.16,28.16,100743.46055226991,9.4042,9.4142,9.4042,9.4042,100743.4606
2005-11-11 14:25:00,28.16,28.18,28.15,28.16,93714.84702536736,9.4042,9.4109,9.4009,9.4042,93714.847
2005-11-11 14:30:00,28.15,28.19,28.15,28.18,117478.25466394267,9.4009,9.4142,9.4009,9.4109,117478.2547
2005-11-11 14:35:00,28.19,28.21,28.19,28.2,56005.77762706479,9.4142,9.4209,9.4142,9.4176,56005.7776
2005-11-11 14:40:00,28.21,28.23,28.19,28.2,215990.40933465623,9.4209,9.4276,9.4142,9.4176,215990.4093
2005-11-11 14:45:00,28.2,28.21,28.17,28.19,210858.40580707652,9.4176,9.4209,9.4075,9.4142,210858.4058
2005-11-11 14:50:00,28.19,28.22,28.18,28.21,49534.99057055132,9.4142,9.4242,9.4109,9.4209,49534.9906
2005-11-11 14:55:00,28.21,28.22,28.18,28.18,68166.39468154698,9.4209,9.4242,9.4109,9.4109,68166.3947
2005-11-11 15:00:00,28.18,28.21,28.17,28.21,108776.16172587284,9.4109,9.4209,9.4075,9.4209,108776.1617
2005-11-11 15:05:00,28.2,28.22,28.18,28.21,269207.05460977554,9.4176,9.4242,9.4109,9.4209,269207.0546
2005-11-11 15:10:00,28.19,28.19,28.17,28.18,96280.8487891572,9.4142,9.4142,9.4075,9.4109,96280.8488
2005-11-11 15:15:00,28.17,28.18,28.15,28.17,123279.64995598924,9.4075,9.4109,9.4009,9.4075,123279.65
2005-11-11 15:20:00,28.17,28.2,28.17,28.19,86686.23349846482,9.4075,9.4176,9.4075,9.4142,86686.2335
2005-11-11 15:25:00,28.19,28.2,28.18,28.19,73186.8329150488,9.4142,9.4176,9.4109,9.4142,73186.8329
2005-11-11 15:30:00,28.19,28.2,28.17,28.19,133543.6570111485,9.4142,9.4176,9.4075,9.4142,133543.657
2005-11-11 15:35:00,28.18,28.21,28.17,28.21,147600.8840649536,9.4109,9.4209,9.4075,9.4209,147600.8841
2005-11-11 15:40:00,28.2,28.22,28.2,28.21,147377.75347679798,9.4176,9.4242,9.4176,9.4209,147377.7535
2005-11-11 15:45:00,28.21,28.21,28.14,28.16,161211.84994244744,9.4209,9.4209,9.3975,9.4042,161211.8499
2005-11-11 15:50:00,28.16,28.16,28.14,28.15,164558.80876478198,9.4042,9.4042,9.3975,9.4009,164558.8088
2005-11-11 15:55:00,28.14,28.19,28.14,28.14,235514.33579827443,9.3975,9.4142,9.3975,9.3975,235514.3358
2005-11-14 09:30:00,28.27,28.36,28.23,28.3,473594.67336033867,9.4409,9.471,9.4276,9.451,473594.6734
2005-11-14 09:35:00,28.29,28.3,28.23,28.24,247340.2569705232,9.4476,9.451,9.4276,9.4309,247340.257
2005-11-14 09:40:00,28.24,28.36,28.23,28.23,219560.4987451464,9.4309,9.471,9.4276,9.4276,219560.4987
2005-11-14 09:45:00,28.23,28.25,28.19,28.23,342505.4528189021,9.4276,9.4343,9.4142,9.4276,342505.4528
2005-11-14 09:50:00,28.24,28.27,28.15,28.15,145927.40465378633,9.4309,9.4409,9.4009,9.4009,145927.4047
2005-11-14 09:55:00,28.15,28.21,28.15,28.21,205614.8369854192,9.4009,9.4209,9.4009,9.4209,205614.837
2005-11-14 10:00:00,28.21,28.21,28.1,28.1,152063.49582806634,9.4209,9.4209,9.3842,9.3842,152063.4958
2005-11-14 10:05:00,28.1,28.11,28.06,28.06,120044.25642773249,9.3842,9.3875,9.3708,9.3708,120044.2564
2005-11-14 10:10:00,28.06,28.06,27.99,28.04,714464.1432743483,9.3708,9.3708,9.3474,9.3641,714464.1433
2005-11-14 10:15:00,28.04,28.07,28.02,28.06,205614.8369854192,9.3641,9.3742,9.3575,9.3708,205614.837
2005-11-14 10:20:00,28.06,28.06,28.04,28.05,513646.61393427546,9.3708,9.3708,9.3641,9.3675,513646.6139
2005-11-14 10:25:00,28.05,28.05,28.0,28.04,151728.7999458329,9.3675,9.3675,9.3508,9.3641,151728.7999
2005-11-14 10:30:00,28.04,28.13,28.03,28.1,102193.80937528156,9.3641,9.3942,9.3608,9.3842,102193.8094
2005-11-14 10:35:00,28.1,28.12,28.09,28.12,54666.99409813097,9.3842,9.3908,9.3808,9.3908,54666.9941
2005-11-14 10:40:00,28.11,28.15,28.11,28.14,124618.43348492304,9.3875,9.4009,9.3875,9.3975,124618.4335
2005-11-14 10:45:00,28.14,28.14,28.1,28.11,42171.68116141532,9.3975,9.3975,9.3842,9.3875,42171.6812
2005-11-14 10:50:00,28.12,28.14,28.1,28.11,103421.02761013756,9.3908,9.3975,9.3842,9.3875,103421.0276
2005-11-14 10:55:00,28.11,28.12,28.1,28.11,34808.37175227931,9.3875,9.3908,9.3842,9.3875,34808.3718
2005-11-14 11:00:00,28.11,28.12,28.06,28.09,68501.09056378044,9.3875,9.3908,9.3708,9.3808,68501.0906
2005-11-14 11:05:00,28.09,28.1,28.07,28.1,65600.39291775716,9.3808,9.3842,9.3742,9.3842,65600.3929
2005-11-14 11:10:00,28.09,28.11,28.08,28.08,87355.62526293173,9.3808,9.3875,9.3775,9.3775,87355.6253
2005-11-14 11:15:00,28.09,28.14,28.08,28.13,186202.4758158788,9.3808,9.3975,9.3775,9.3942,186202.4758
2005-11-14 11:20:00,28.14,28.14,28.12,28.14,164000.9822943929,9.3975,9.3975,9.3908,9.3975,164000.9823
2005-11-14 11:25:00,28.14,28.14,28.13,28.13,48642.46821792878,9.3975,9.3975,9.3942,9.3942,48642.4682
2005-11-14 11:30:00,28.14,28.14,28.12,28.14,65154.13174144589,9.3975,9.3975,9.3908,9.3975,65154.1317
2005-11-14 11:35:00,28.14,28.14,28.13,28.14,42729.50763180441,9.3975,9.3975,9.3942,9.3975,42729.5076
2005-11-14 11:40:00,28.14,28.14,28.13,28.13,65600.39291775716,9.3975,9.3975,9.3942,9.3942,65600.3929
2005-11-14 11:45:00,28.14,28.14,28.12,28.13,206061.0981617304,9.3975,9.3975,9.3908,9.3942,206061.0982
2005-11-14 11:50:00,28.12,28.14,28.1,28.1,142692.0111255296,9.3908,9.3975,9.3842,9.3842,142692.0111
2005-11-14 11:55:00,28.1,28.11,28.06,28.08,113908.16525345248,9.3842,9.3875,9.3708,9.3775,113908.1653
2005-11-14 12:00:00,28.08,28.1,28.08,28.1,44626.11763112732,9.3775,9.3842,9.3775,9.3842,44626.1176
2005-11-14 12:05:00,28.09,28.1,28.09,28.1,76980.05291369463,9.3808,9.3842,9.3808,9.3842,76980.0529
2005-11-14 12:10:00,28.09,28.1,28.06,28.07,135440.2670104714,9.3808,9.3842,9.3708,9.3742,135440.267
2005-11-14 12:15:00,28.08,28.1,28.06,28.1,137002.18112756088,9.3775,9.3842,9.3708,9.3842,137002.1811
2005-11-14 12:20:00,28.11,28.11,28.06,28.06,40832.89763248149,9.3875,9.3875,9.3708,9.3708,40832.8976
2005-11-14 12:25:00,28.06,28.06,28.05,28.06,37820.6346923804,9.3708,9.3708,9.3675,9.3708,37820.6347
2005-11-14 12:30:00,28.06,28.07,28.06,28.06,53551.34115735279,9.3708,9.3742,9.3708,9.3708,53551.3412
2005-11-14 12:35:00,28.07,28.07,28.06,28.07,54332.29821589752,9.3742,9.3742,9.3708,9.3742,54332.2982
2005-11-14 12:40:00,28.07,28.08,28.06,28.06,40832.89763248149,9.3742,9.3775,9.3708,9.3708,40832.8976
2005-11-14 12:45:00,28.07,28.07,28.06,28.06,30011.06410693312,9.3742,9.3742,9.3708,9.3708,30011.0641
2005-11-14 12:50:00,28.06,28.07,28.06,28.06,24879.06057935348,9.3708,9.3742,9.3708,9.3708,24879.0606
2005-11-14 12:55:00,28.06,28.07,28.06,28.06,79322.92408932881,9.3708,9.3742,9.3708,9.3708,79322.9241
2005-11-14 13:00:00,28.06,28.07,28.02,28.02,186537.1716981122,9.3708,9.3742,9.3575,9.3575,186537.1717
2005-11-14 13:05:00,28.03,28.03,28.0,28.01,35589.32881082404,9.3608,9.3608,9.3508,9.3541,35589.3288
2005-11-14 13:10:00,28.02,28.04,28.01,28.03,34473.67587004585,9.3575,9.3641,9.3541,9.3608,34473.6759
2005-11-14 13:15:00,28.02,28.03,28.01,28.02,48642.46821792878,9.3575,9.3608,9.3541,9.3575,48642.4682
2005-11-14 13:20:00,28.02,28.03,28.01,28.01,69282.04762232516,9.3575,9.3608,9.3541,9.3541,69282.0476
2005-11-14 13:25:00,28.02,28.02,28.01,28.01,24098.103520808752,9.3575,9.3575,9.3541,9.3541,24098.1035
2005-11-14 13:30:00,28.02,28.02,28.01,28.02,34473.67587004585,9.3575,9.3575,9.3541,9.3575,34473.6759
2005-11-14 13:35:00,28.02,28.02,28.01,28.02,33023.32704703422,9.3575,9.3575,9.3541,9.3575,33023.327
2005-11-14 13:40:00,28.02,28.06,28.01,28.06,413795.6757346281,9.3575,9.3708,9.3541,9.3708,413795.6757
2005-11-14 13:45:00,28.06,28.09,28.06,28.08,64596.30527105679,9.3708,9.3808,9.3708,9.3775,64596.3053
2005-11-14 13:50:00,28.08,28.08,28.06,28.08,31349.847635866943,9.3775,9.3775,9.3708,9.3775,31349.8476
2005-11-14 13:55:00,28.08,28.11,28.07,28.09,55559.51645075352,9.3775,9.3875,9.3742,9.3808,55559.5165
2005-11-14 14:00:00,28.1,28.11,28.06,28.07,45630.205277827685,9.3842,9.3875,9.3708,9.3742,45630.2053
2005-11-14 14:05:00,28.06,28.09,28.06,28.06,31126.717047711307,9.3708,9.3808,9.3708,9.3708,31126.717
2005-11-14 14:10:00,28.06,28.07,28.05,28.07,103755.72349237102,9.3708,9.3742,9.3675,9.3742,103755.7235
2005-11-14 14:15:00,28.06,28.06,28.06,28.06,32242.36998848949,9.3708,9.3708,9.3708,9.3708,32242.37
2005-11-14 14:20:00,28.06,28.06,28.05,28.06,100297.19937595863,9.3708,9.3708,9.3675,9.3708,100297.1994
2005-11-14 14:25:00,28.06,28.07,28.05,28.06,170471.76935090637,9.3708,9.3742,9.3675,9.3708,170471.7694
2005-11-14 14:30:00,28.06,28.06,28.05,28.06,132428.0040703703,9.3708,9.3708,9.3675,9.3708,132428.0041
2005-11-14 14:35:00,28.06,28.06,28.04,28.04,215097.88698203367,9.3708,9.3708,9.3641,9.3641,215097.887
2005-11-14 14:40:00,28.04,28.06,28.04,28.06,65935.08879999061,9.3641,9.3708,9.3641,9.3708,65935.0888
2005-11-14 14:45:00,28.06,28.06,28.05,28.05,120713.6481921994,9.3708,9.3708,9.3675,9.3675,120713.6482
2005-11-14 14:50:00,28.05,28.06,28.05,28.06,50315.94762909605,9.3675,9.3708,9.3675,9.3708,50315.9476
2005-11-14 14:55:00,28.06,28.06,28.05,28.06,38601.59175092513,9.3708,9.3708,9.3675,9.3708,38601.5918
2005-11-14 15:00:00,28.06,28.07,28.06,28.07,89586.93114448809,9.3708,9.3742,9.3708,9.3742,89586.9311
2005-11-14 15:05:00,28.06,28.09,28.06,28.08,62922.82585988952,9.3708,9.3808,9.3708,9.3775,62922.8259
2005-11-14 15:10:00,28.08,28.1,28.06,28.08,110672.77172519577,9.3775,9.3842,9.3708,9.3775,110672.7717
2005-11-14 15:15:00,28.08,28.1,28.07,28.09,129192.6105421136,9.3775,9.3842,9.3742,9.3808,129192.6105
2005-11-14 15:20:00,28.08,28.1,28.05,28.08,184975.2575810228,9.3775,9.3842,9.3675,9.3775,184975.2576
2005-11-14 15:25:00,28.09,28.09,28.07,28.07,86016.8417339979,9.3808,9.3808,9.3742,9.3742,86016.8417
2005-11-14 15:30:00,28.07,28.09,28.07,28.09,103086.33172790412,9.3742,9.3808,9.3742,9.3808,103086.3317
2005-11-14 15:35:00,28.08,28.13,28.08,28.1,174822.8158199413,9.3775,9.3942,9.3775,9.3842,174822.8158
2005-11-14 15:40:00,28.1,28.11,28.07,28.07,141241.66230251797,9.3842,9.3875,9.3742,9.3742,141241.6623
2005-11-14 15:45:00,28.08,28.09,28.06,28.06,122498.69289744447,9.3775,9.3808,9.3708,9.3708,122498.6929
2005-11-14 15:50:00,28.06,28.12,28.06,28.12,385011.82986255095,9.3708,9.3908,9.3708,9.3908,385011.8299
2005-11-14 15:55:00,28.11,28.13,28.1,28.1,431980.81866931246,9.3875,9.3942,9.3842,9.3842,431980.8187
2005-11-15 09:30:00,27.95,28.01,27.83,27.89,482408.3315924863,9.3341,9.3541,9.294,9.314,482408.3316
2005-11-15 09:35:00,27.89,28.06,27.89,28.06,165451.33111740454,9.314,9.3708,9.314,9.3708,165451.3311
2005-11-15 09:40:00,28.05,28.07,27.98,28.03,175938.46876071946,9.3675,9.3742,9.3441,9.3608,175938.4688
2005-11-15 09:45:00,27.99,28.06,27.98,28.0,300668.4675397203,9.3474,9.3708,9.3441,9.3508,300668.4675
2005-11-15 09:50:00,28.0,28.03,28.0,28.02,68947.3517400917,9.3508,9.3608,9.3508,9.3575,68947.3517
2005-11-15 09:55:00,28.02,28.02,27.95,27.97,134770.8752460045,9.3575,9.3575,9.3341,9.3408,134770.8752
2005-11-15 10:00:00,27.97,28.02,27.97,27.99,163443.1558240038,9.3408,9.3575,9.3408,9.3474,163443.1558
2005-11-15 10:05:00,27.99,28.02,27.98,27.99,119486.4299573434,9.3474,9.3575,9.3441,9.3474,119486.43
2005-11-15 10:10:00,27.98,27.99,27.93,27.93,146931.4923004867,9.3441,9.3474,9.3274,9.3274,146931.4923
2005-11-15 10:15:00,27.93,27.94,27.89,27.9,91706.67173196663,9.3274,9.3307,9.314,9.3174,91706.6717
2005-11-15 10:20:00,27.9,27.93,27.88,27.91,94942.06526022336,9.3174,9.3274,9.3107,9.3207,94942.0653
2005-11-15 10:25:00,27.91,27.92,27.89,27.9,195350.82993025985,9.3207,9.3241,9.314,9.3174,195350.8299
2005-11-15 10:30:00,27.89,27.94,27.88,27.93,149274.3634761209,9.314,9.3307,9.3107,9.3274,149274.3635
2005-11-15 10:35:00,27.92,27.93,27.89,27.89,48196.20704161751,9.3241,9.3274,9.314,9.314,48196.207
2005-11-15 10:40:00,27.9,27.91,27.89,27.9,54666.99409813097,9.3174,9.3207,9.314,9.3174,54666.9941
2005-11-15 10:45:00,27.89,27.96,27.89,27.93,100520.3299641143,9.314,9.3374,9.314,9.3274,100520.33
2005-11-15 10:50:00,27.93,27.95,27.91,27.94,70063.0046808699,9.3274,9.3341,9.3207,9.3307,70063.0047
2005-11-15 10:55:00,27.94,27.94,27.92,27.92,153513.844651078,9.3307,9.3307,9.3241,9.3241,153513.8447
2005-11-15 11:00:00,27.92,27.93,27.89,27.93,268426.0975512308,9.3241,9.3274,9.314,9.3274,268426.0976
2005-11-15 11:05:00,27.94,27.96,27.9,27.91,120825.21348627722,9.3307,9.3374,9.3174,9.3207,120825.2135
2005-11-15 11:10:00,27.91,27.92,27.89,27.91,41167.59351471495,9.3207,9.3241,9.314,9.3207,41167.5935
2005-11-15 11:15:00,27.91,27.91,27.88,27.89,136332.78936309397,9.3207,9.3207,9.3107,9.314,136332.7894
2005-11-15 11:20:00,27.89,27.9,27.87,27.87,78541.96703078409,9.314,9.3174,9.3074,9.3074,78541.967
2005-11-15 11:25:00,27.88,27.89,27.87,27.89,165897.5922937158,9.3107,9.314,9.3074,9.314,165897.5923
2005-11-15 11:30:00,27.88,27.89,27.87,27.89,97284.93643585755,9.3107,9.314,9.3074,9.314,97284.9364
2005-11-15 11:35:00,27.89,27.9,27.88,27.89,36370.28586936877,9.314,9.3174,9.3107,9.314,36370.2859
2005-11-15 11:40:00,27.89,27.89,27.87,27.89,96950.2405536241,9.314,9.314,9.3074,9.314,96950.2406
2005-11-15 11:45:00,27.89,27.89,27.85,27.86,121271.47466258849,9.314,9.314,9.3007,9.304,121271.4747
2005-11-15 11:50:00,27.86,27.88,27.85,27.87,50092.81704094042,9.304,9.3107,9.3007,9.3074,50092.817
2005-11-15 11:55:00,27.86,27.88,27.84,27.88,79099.79350117318,9.304,9.3107,9.2973,9.3107,79099.7935
2005-11-15 12:00:00,27.88,27.9,27.87,27.89,56898.29997968733,9.3107,9.3174,9.3074,9.314,56898.3
2005-11-15 12:05:00,27.89,27.89,27.88,27.89,34585.24116412368,9.314,9.314,9.3107,9.314,34585.2412
2005-11-15 12:10:00,27.88,27.89,27.88,27.88,54555.42880405315,9.3107,9.314,9.3107,9.3107,54555.4288
2005-11-15 12:15:00,27.89,27.9,27.88,27.88,52324.12292249678,9.314,9.3174,9.3107,9.3107,52324.1229
2005-11-15 12:20:00,27.89,27.89,27.87,27.89,83227.70938205245,9.314,9.314,9.3074,9.314,83227.7094
2005-11-15 12:25:00,27.89,27.9,27.89,27.89,47526.81527715059,9.314,9.3174,9.314,9.314,47526.8153
2005-11-15 12:30:00,27.89,27.89,27.88,27.88,85347.449969531,9.314,9.314,9.3107,9.3107,85347.45
2005-11-15 12:35:00,27.89,27.9,27.89,27.89,56898.29997968733,9.314,9.3174,9.314,9.314,56898.3
2005-11-15 12:40:00,27.89,27.9,27.87,27.87,72852.13703281534,9.314,9.3174,9.3074,9.3074,72852.137
2005-11-15 12:45:00,27.88,27.88,27.86,27.88,237968.77226798644,9.3107,9.3107,9.304,9.3107,237968.7723
2005-11-15 12:50:00,27.88,27.88,27.85,27.85,79099.79350117318,9.3107,9.3107,9.3007,9.3007,79099.7935
2005-11-15 12:55:00,27.86,27.88,27.85,27.87,26664.10528459857,9.304,9.3107,9.3007,9.3074,26664.1053
2005-11-15 13:00:00,27.88,27.91,27.88,27.89,73075.26762097099,9.3107,9.3207,9.3107,9.314,73075.2676
2005-11-15 13:05:00,27.89,27.9,27.88,27.88,66381.34997630189,9.314,9.3174,9.3107,9.3107,66381.35
2005-11-15 13:10:00,27.87,27.89,27.86,27.86,18742.96940507348,9.3074,9.314,9.304,9.304,18742.9694
2005-11-15 13:15:00,27.87,27.88,27.85,27.86,66269.78468222407,9.3074,9.3107,9.3007,9.304,66269.7847
2005-11-15 13:20:00,27.86,27.87,27.85,27.85,52324.12292249678,9.304,9.3074,9.3007,9.3007,52324.1229
2005-11-15 13:25:00,27.84,27.85,27.8,27.82,200148.13757560603,9.2973,9.3007,9.284,9.2907,200148.1376
2005-11-15 13:30:00,27.83,27.85,27.81,27.85,109222.42290218412,9.294,9.3007,9.2873,9.3007,109222.4229
2005-11-15 13:35:00,27.84,27.85,27.81,27.82,31126.717047711307,9.2973,9.3007,9.2873,9.2907,31126.717
2005-11-15 13:40:00,27.82,27.83,27.81,27.82,62588.12997765606,9.2907,9.294,9.2873,9.2907,62588.13
2005-11-15 13:45:00,27.81,27.82,27.8,27.81,45072.3788074386,9.2873,9.2907,9.284,9.2873,45072.3788
2005-11-15 13:50:00,27.8,27.83,27.8,27.82,50762.208805407325,9.284,9.294,9.284,9.2907,50762.2088
2005-11-15 13:55:00,27.82,27.83,27.77,27.77,227593.1999187493,9.2907,9.294,9.274,9.274,227593.1999
2005-11-15 14:00:00,27.78,27.78,27.71,27.71,80550.14232418481,9.2773,9.2773,9.2539,9.2539,80550.1423
2005-11-15 14:05:00,27.71,27.74,27.68,27.7,239530.68638507588,9.2539,9.2639,9.2439,9.2506,239530.6864
2005-11-15 14:10:00,27.7,27.71,27.63,27.67,269207.05460977554,9.2506,9.2539,9.2272,9.2406,269207.0546
2005-11-15 14:15:00,27.67,27.68,27.63,27.65,121717.73583889977,9.2406,9.2439,9.2272,9.2339,121717.7358
2005-11-15 14:20:00,27.65,27.71,27.65,27.7,147712.44935903142,9.2339,9.2539,9.2339,9.2506,147712.4494
2005-11-15 14:25:00,27.71,27.71,27.7,27.71,55559.51645075352,9.2539,9.2539,9.2506,9.2539,55559.5165
2005-11-15 14:30:00,27.71,27.71,27.7,27.71,127296.00054279069,9.2539,9.2539,9.2506,9.2539,127296.0005
2005-11-15 14:35:00,27.71,27.71,27.66,27.68,163554.72111808162,9.2539,9.2539,9.2372,9.2439,163554.7211
2005-11-15 14:40:00,27.67,27.69,27.62,27.63,166343.8534700271,9.2406,9.2472,9.2239,9.2272,166343.8535
2005-11-15 14:45:00,27.63,27.63,27.57,27.63,274896.8846077443,9.2272,9.2272,9.2072,9.2272,274896.8846
2005-11-15 14:50:00,27.63,27.67,27.61,27.65,176719.42581926417,9.2272,9.2406,9.2205,9.2339,176719.4258
2005-11-15 14:55:00,27.65,27.65,27.61,27.61,93380.15114313392,9.2339,9.2339,9.2205,9.2205,93380.1511
2005-11-15 15:00:00,27.62,27.62,27.58,27.62,135886.5281867827,9.2239,9.2239,9.2105,9.2239,135886.5282
2005-11-15 15:05:00,27.62,27.64,27.61,27.63,133989.9181874598,9.2239,9.2305,9.2205,9.2272,133989.9182
2005-11-15 15:10:00,27.63,27.66,27.62,27.65,151951.93053398852,9.2272,9.2372,9.2239,9.2339,151951.9305
2005-11-15 15:15:00,27.65,27.69,27.64,27.65,194569.8728717151,9.2339,9.2472,9.2305,9.2339,194569.8729
2005-11-15 15:20:00,27.65,27.66,27.63,27.66,206172.66345580824,9.2339,9.2372,9.2272,9.2372,206172.6635
2005-11-15 15:25:00,27.66,27.68,27.63,27.64,172479.94464430708,9.2372,9.2439,9.2272,9.2305,172479.9446
2005-11-15 15:30:00,27.64,27.68,27.64,27.65,180289.5152297544,9.2305,9.2439,9.2305,9.2339,180289.5152
2005-11-15 15:35:00,27.65,27.68,27.64,27.67,153513.844651078,9.2339,9.2439,9.2305,9.2406,153513.8447
2005-11-15 15:40:00,27.67,27.69,27.65,27.66,231497.98521147296,9.2406,9.2472,9.2339,9.2372,231497.9852
2005-11-15 15:45:00,27.65,27.66,27.6,27.62,305577.3404791443,9.2339,9.2372,9.2172,9.2239,305577.3405
2005-11-15 15:50:00,27.61,27.65,27.59,27.63,281367.67166425777,9.2205,9.2339,9.2139,9.2272,281367.6717
2005-11-15 15:55:00,27.63,27.65,27.62,27.63,275677.841666289,9.2272,9.2339,9.2239,9.2272,275677.8417
2005-11-16 09:30:00,27.73,27.75,27.67,27.73,442802.65219486086,9.2606,9.2673,9.2406,9.2606,442802.6522
2005-11-16 09:35:00,27.73,27.91,27.71,27.79,113015.64290082992,9.2606,9.3207,9.2539,9.2806,113015.6429
2005-11-16 09:40:00,27.79,27.83,27.73,27.81,152621.32229845543,9.2806,9.294,9.2606,9.2873,152621.3223
2005-11-16 09:45:00,27.81,28.01,27.8,27.93,307027.689302156,9.2873,9.3541,9.284,9.3274,307027.6893
2005-11-16 09:50:00,27.91,27.94,27.88,27.94,113238.77348898558,9.3207,9.3307,9.3107,9.3307,113238.7735
2005-11-16 09:55:00,27.95,28.06,27.94,28.05,242208.2534429436,9.3341,9.3708,9.3307,9.3675,242208.2534
2005-11-16 10:00:00,28.05,28.07,27.99,28.06,198251.52757628312,9.3675,9.3742,9.3474,9.3708,198251.5276
2005-11-16 10:05:00,28.07,28.07,28.01,28.02,185867.77993364527,9.3742,9.3742,9.3541,9.3575,185867.7799
2005-11-16 10:10:00,28.02,28.03,27.96,27.97,123725.91113230048,9.3575,9.3608,9.3374,9.3408,123725.9111
2005-11-16 10:15:00,27.97,27.97,27.91,27.93,208292.4040432868,9.3408,9.3408,9.3207,9.3274,208292.404
2005-11-16 10:20:00,27.94,27.97,27.92,27.92,145369.57818339724,9.3307,9.3408,9.3241,9.3241,145369.5782
2005-11-16 10:25:00,27.97,27.97,27.89,27.9,106879.55172654994,9.3408,9.3408,9.314,9.3174,106879.5517
2005-11-16 10:30:00,27.9,27.91,27.87,27.9,144142.35994854124,9.3174,9.3207,9.3074,9.3174,144142.3599
2005-11-16 10:35:00,27.9,27.91,27.85,27.87,77984.140560395,9.3174,9.3207,9.3007,9.3074,77984.1406
2005-11-16 10:40:00,27.87,27.88,27.85,27.86,102974.76643382628,9.3074,9.3107,9.3007,9.304,102974.7664
2005-11-16 10:45:00,27.87,27.88,27.85,27.87,74860.31232621608,9.3074,9.3107,9.3007,9.3074,74860.3123
2005-11-16 10:50:00,27.87,27.89,27.87,27.89,420601.158673375,9.3074,9.314,9.3074,9.314,420601.1587
2005-11-16 10:55:00,27.88,27.9,27.88,27.89,186090.9105218009,9.3107,9.3174,9.3107,9.314,186090.9105
2005-11-16 11:00:00,27.89,27.9,27.88,27.89,52658.81880473024,9.314,9.3174,9.3107,9.314,52658.8188
2005-11-16 11:05:00,27.89,27.89,27.86,27.86,142803.57641960742,9.314,9.314,9.304,9.304,142803.5764
2005-11-16 11:10:00,27.87,27.89,27.86,27.89,79769.18526564009,9.3074,9.314,9.304,9.314,79769.1853
2005-11-16 11:15:00,27.89,27.93,27.89,27.93,87578.75585108736,9.314,9.3274,9.314,9.3274,87578.7559
2005-11-16 11:20:00,27.92,27.93,27.91,27.93,45295.50939559423,9.3241,9.3274,9.3207,9.3274,45295.5094
2005-11-16 11:25:00,27.93,27.96,27.93,27.95,70620.83115125899,9.3274,9.3374,9.3274,9.3341,70620.8312
2005-11-16 11:30:00,27.95,27.96,27.93,27.94,42506.37704364877,9.3341,9.3374,9.3274,9.3307,42506.377
2005-11-16 11:35:00,27.94,27.95,27.93,27.95,52212.55762841897,9.3307,9.3341,9.3274,9.3341,52212.5576
2005-11-16 11:40:00,27.95,27.95,27.93,27.95,107660.50878509466,9.3341,9.3341,9.3274,9.3341,107660.5088
2005-11-16 11:45:00,27.95,27.96,27.94,27.95,84566.49291098627,9.3341,9.3374,9.3307,9.3341,84566.4929
2005-11-16 11:50:00,27.96,27.96,27.94,27.96,79657.61997156226,9.3374,9.3374,9.3307,9.3374,79657.62
2005-11-16 11:55:00,27.95,27.96,27.93,27.93,111453.72878374047,9.3341,9.3374,9.3274,9.3274,111453.7288
2005-11-16 12:00:00,27.93,27.95,27.93,27.95,47526.81527715059,9.3274,9.3341,9.3274,9.3341,47526.8153
2005-11-16 12:05:00,27.94,27.97,27.94,27.97,124283.73760268958,9.3307,9.3408,9.3307,9.3408,124283.7376
2005-11-16 12:10:00,27.97,28.0,27.96,27.97,41613.85469102622,9.3408,9.3508,9.3374,9.3408,41613.8547
2005-11-16 12:15:00,27.98,27.98,27.97,27.97,31907.674106256032,9.3441,9.3441,9.3408,9.3408,31907.6741
2005-11-16 12:20:00,27.98,27.99,27.97,27.97,70843.96173941462,9.3441,9.3474,9.3408,9.3408,70843.9617
2005-11-16 12:25:00,27.98,28.0,27.97,27.99,57344.56115599861,9.3441,9.3508,9.3408,9.3474,57344.5612
2005-11-16 12:30:00,27.98,28.0,27.97,27.99,54555.42880405315,9.3441,9.3508,9.3408,9.3474,54555.4288
2005-11-16 12:35:00,27.99,28.0,27.96,27.97,59910.56291978843,9.3474,9.3508,9.3374,9.3408,59910.5629
2005-11-16 12:40:00,27.97,27.98,27.96,27.98,43398.89939627132,9.3408,9.3441,9.3374,9.3441,43398.8994
2005-11-16 12:45:00,27.98,28.0,27.97,27.97,41390.72410287059,9.3441,9.3508,9.3408,9.3408,41390.7241
2005-11-16 12:50:00,27.97,27.97,27.93,27.95,80327.01173602918,9.3408,9.3408,9.3274,9.3341,80327.0117
2005-11-16 12:55:00,27.95,27.96,27.93,27.93,53439.77586327497,9.3341,9.3374,9.3274,9.3274,53439.7759
2005-11-16 13:00:00,27.94,27.94,27.88,27.89,69393.61291640298,9.3307,9.3307,9.3107,9.314,69393.6129
2005-11-16 13:05:00,27.89,27.89,27.85,27.88,165228.2005292489,9.314,9.314,9.3007,9.3107,165228.2005
2005-11-16 13:10:00,27.87,27.87,27.83,27.85,81888.92585311864,9.3074,9.3074,9.294,9.3007,81888.9259
2005-11-16 13:15:00,27.84,27.86,27.84,27.86,55001.68998036442,9.2973,9.304,9.2973,9.304,55001.69
2005-11-16 13:20:00,27.86,27.9,27.85,27.9,110114.94525480666,9.304,9.3174,9.3007,9.3174,110114.9453
2005-11-16 13:25:00,27.89,27.94,27.89,27.93,74414.0511499048,9.314,9.3307,9.314,9.3274,74414.0511
2005-11-16 13:30:00,27.93,27.98,27.9,27.9,75641.2693847608,9.3274,9.3441,9.3174,9.3174,75641.2694
2005-11-16 13:35:00,27.9,27.94,27.88,27.91,102863.20113974847,9.3174,9.3307,9.3107,9.3207,102863.2011
2005-11-16 13:40:00,27.91,27.93,27.89,27.92,75418.13879660517,9.3207,9.3274,9.314,9.3241,75418.1388
2005-11-16 13:45:00,27.92,27.97,27.91,27.95,89810.06173264374,9.3241,9.3408,9.3207,9.3341,89810.0617
2005-11-16 13:50:00,27.95,27.97,27.94,27.97,96280.8487891572,9.3341,9.3408,9.3307,9.3408,96280.8488
2005-11-16 13:55:00,27.96,27.97,27.89,27.89,68612.65585785825,9.3374,9.3408,9.314,9.314,68612.6559
2005-11-16 14:00:00,27.9,27.9,27.88,27.89,63034.39115396734,9.3174,9.3174,9.3107,9.314,63034.3912
2005-11-16 14:05:00,27.88,27.89,27.85,27.88,124953.12936715648,9.3107,9.314,9.3007,9.3107,124953.1294
2005-11-16 14:10:00,27.88,27.9,27.87,27.87,100185.63408188084,9.3107,9.3174,9.3074,9.3074,100185.6341
2005-11-16 14:15:00,27.87,27.9,27.87,27.9,67385.43762300225,9.3074,9.3174,9.3074,9.3174,67385.4376
2005-11-16 14:20:00,27.9,27.94,27.9,27.93,69505.1782104808,9.3174,9.3307,9.3174,9.3274,69505.1782
2005-11-16 14:25:00,27.93,27.93,27.9,27.91,90144.7576148772,9.3274,9.3274,9.3174,9.3207,90144.7576
2005-11-16 14:30:00,27.9,27.91,27.88,27.89,58460.21409677679,9.3174,9.3207,9.3107,9.314,58460.2141
2005-11-16 14:35:00,27.88,27.89,27.84,27.89,120155.82172181032,9.3107,9.314,9.2973,9.314,120155.8217
2005-11-16 14:40:00,27.89,27.9,27.87,27.87,58460.21409677679,9.314,9.3174,9.3074,9.3074,58460.2141
2005-11-16 14:45:00,27.87,27.9,27.87,27.89,87578.75585108736,9.3074,9.3174,9.3074,9.314,87578.7559
2005-11-16 14:50:00,27.9,27.93,27.9,27.9,78653.5323248619,9.3174,9.3274,9.3174,9.3174,78653.5323
2005-11-16 14:55:00,27.9,27.91,27.88,27.89,197582.1358118162,9.3174,9.3207,9.3107,9.314,197582.1358
2005-11-16 15:00:00,27.89,27.93,27.89,27.91,114912.25290015285,9.314,9.3274,9.314,9.3207,114912.2529
2005-11-16 15:05:00,27.91,27.93,27.88,27.93,121717.73583889977,9.3207,9.3274,9.3107,9.3274,121717.7358
2005-11-16 15:10:00,27.93,27.93,27.88,27.89,100966.59114042556,9.3274,9.3274,9.3107,9.314,100966.5911
2005-11-16 15:15:00,27.89,27.93,27.89,27.93,101859.1134930481,9.314,9.3274,9.314,9.3274,101859.1135
2005-11-16 15:20:00,27.93,27.94,27.91,27.93,86128.40702807573,9.3274,9.3307,9.3207,9.3274,86128.407
2005-11-16 15:25:00,27.94,27.94,27.9,27.91,83450.8399702081,9.3307,9.3307,9.3174,9.3207,83450.84
2005-11-16 15:30:00,27.91,27.91,27.86,27.87,125510.95583754558,9.3207,9.3207,9.304,9.3074,125510.9558
2005-11-16 15:35:00,27.86,27.88,27.85,27.87,133320.52642299287,9.304,9.3107,9.3007,9.3074,133320.5264
2005-11-16 15:40:00,27.88,27.88,27.83,27.85,128411.65348356888,9.3107,9.3107,9.294,9.3007,128411.6535
2005-11-16 15:45:00,27.85,27.85,27.8,27.83,153736.9752392336,9.3007,9.3007,9.284,9.294,153736.9752
2005-11-16 15:50:00,27.83,27.84,27.8,27.83,204610.7493387188,9.294,9.2973,9.284,9.294,204610.7493
2005-11-16 15:55:00,27.84,27.88,27.8,27.88,354666.0698733844,9.2973,9.3107,9.284,9.3107,354666.0699
2005-11-17 09:30:00,27.73,27.88,27.72,27.79,394829.57574139896,9.2606,9.3107,9.2573,9.2806,394829.5757
2005-11-17 09:35:00,27.79,27.91,27.71,27.91,162773.7640595369,9.2806,9.3207,9.2539,9.3207,162773.7641
2005-11-17 09:40:00,27.89,27.96,27.88,27.9,156526.10759117908,9.314,9.3374,9.3107,9.3174,156526.1076
2005-11-17 09:45:00,27.9,27.97,27.89,27.91,94049.54290760084,9.3174,9.3408,9.314,9.3207,94049.5429
2005-11-17 09:50:00,27.9,28.0,27.86,27.88,388358.7886848855,9.3174,9.3508,9.304,9.3107,388358.7887
2005-11-17 09:55:00,27.88,27.95,27.87,27.94,75641.2693847608,9.3107,9.3341,9.3074,9.3307,75641.2694
2005-11-17 10:00:00,27.94,27.97,27.94,27.96,80773.27291234044,9.3307,9.3408,9.3307,9.3374,80773.2729
2005-11-17 10:05:00,27.96,28.02,27.96,27.99,94384.23878983429,9.3374,9.3575,9.3374,9.3474,94384.2388
2005-11-17 10:10:00,27.98,28.01,27.97,28.01,71401.78820980371,9.3441,9.3541,9.3408,9.3541,71401.7882
2005-11-17 10:15:00,28.0,28.12,27.88,28.1,171922.118173918,9.3508,9.3908,9.3107,9.3842,171922.1182
2005-11-17 10:20:00,28.11,28.13,28.09,28.13,92710.759378667,9.3875,9.3942,9.3808,9.3942,92710.7594
2005-11-17 10:25:00,28.12,28.14,28.06,28.06,95053.63055430118,9.3908,9.3975,9.3708,9.3708,95053.6306
2005-11-17 10:30:00,28.07,28.13,28.06,28.07,66939.17644669098,9.3742,9.3942,9.3708,9.3742,66939.1764
2005-11-17 10:35:00,28.07,28.13,28.07,28.11,72740.57173873753,9.3742,9.3942,9.3742,9.3875,72740.5717
2005-11-17 10:40:00,28.11,28.12,28.06,28.1,88471.27820370991,9.3875,9.3908,9.3708,9.3842,88471.2782
2005-11-17 10:45:00,28.09,28.13,28.09,28.13,58125.518214543335,9.3808,9.3942,9.3808,9.3942,58125.5182
2005-11-17 10:50:00,28.13,28.14,28.06,28.06,96950.2405536241,9.3942,9.3975,9.3708,9.3708,96950.2406
2005-11-17 10:55:00,28.06,28.07,28.05,28.05,95053.63055430118,9.3708,9.3742,9.3675,9.3675,95053.6306
2005-11-17 11:00:00,28.05,28.06,27.97,27.99,80773.27291234044,9.3675,9.3708,9.3408,9.3474,80773.2729
2005-11-17 11:05:00,28.0,28.01,27.99,28.0,60245.25880202188,9.3508,9.3541,9.3474,9.3508,60245.2588
2005-11-17 11:10:00,28.0,28.02,27.99,28.0,53551.34115735279,9.3508,9.3575,9.3474,9.3508,53551.3412
2005-11-17 11:15:00,27.99,28.0,27.92,27.97,143026.70700776306,9.3474,9.3508,9.3241,9.3408,143026.707
2005-11-17 11:20:00,27.97,27.99,27.95,27.97,96615.54467139064,9.3408,9.3474,9.3341,9.3408,96615.5447
2005-11-17 11:25:00,27.97,28.04,27.97,28.02,95499.89173061246,9.3408,9.3641,9.3408,9.3575,95499.8917
2005-11-17 11:30:00,28.02,28.03,28.0,28.01,53662.9064514306,9.3575,9.3608,9.3508,9.3541,53662.9065
2005-11-17 11:35:00,28.0,28.01,28.0,28.0,78653.5323248619,9.3508,9.3541,9.3508,9.3508,78653.5323
2005-11-17 11:40:00,28.02,28.02,27.99,27.99,51096.90468764078,9.3575,9.3575,9.3474,9.3474,51096.9047
2005-11-17 11:45:00,27.99,28.0,27.97,27.97,65488.82762367934,9.3474,9.3508,9.3408,9.3408,65488.8276
2005-11-17 11:50:00,27.97,27.98,27.96,27.97,77649.44467816154,9.3408,9.3441,9.3374,9.3408,77649.4447
2005-11-17 11:55:00,27.98,27.99,27.97,27.99,56898.29997968733,9.3441,9.3474,9.3408,9.3474,56898.3
2005-11-17 12:00:00,27.99,28.02,27.97,28.02,106321.72525616083,9.3474,9.3575,9.3408,9.3575,106321.7253
2005-11-17 12:05:00,28.02,28.04,28.01,28.01,62588.12997765606,9.3575,9.3641,9.3541,9.3541,62588.13
2005-11-17 12:10:00,28.02,28.05,28.01,28.02,44068.29116073823,9.3575,9.3675,9.3541,9.3575,44068.2912
2005-11-17 12:15:00,28.02,28.02,28.0,28.01,80996.40350049609,9.3575,9.3575,9.3508,9.3541,80996.4035
2005-11-17 12:20:00,28.01,28.05,28.0,28.04,94942.06526022336,9.3541,9.3675,9.3508,9.3641,94942.0653
2005-11-17 12:25:00,28.04,28.1,28.03,28.09,136555.9199512496,9.3641,9.3842,9.3608,9.3808,136555.92
2005-11-17 12:30:00,28.08,28.12,28.07,28.11,68612.65585785825,9.3775,9.3908,9.3742,9.3875,68612.6559
2005-11-17 12:35:00,28.1,28.11,28.07,28.07,63703.78291843425,9.3842,9.3875,9.3742,9.3742,63703.7829
2005-11-17 12:40:00,28.07,28.08,28.05,28.05,30345.759989166578,9.3742,9.3775,9.3675,9.3675,30345.76
2005-11-17 12:45:00,28.05,28.1,28.05,28.08,69839.87409271425,9.3675,9.3842,9.3675,9.3775,69839.8741
2005-11-17 12:50:00,28.08,28.11,28.07,28.11,78207.27114855063,9.3775,9.3875,9.3742,9.3875,78207.2711
2005-11-17 12:55:00,28.1,28.14,28.09,28.13,77649.44467816154,9.3842,9.3975,9.3808,9.3942,77649.4447
2005-11-17 13:00:00,28.13,28.14,28.13,28.13,105987.0293739274,9.3942,9.3975,9.3942,9.3942,105987.0294
2005-11-17 13:05:00,28.13,28.13,28.1,28.11,37932.19998645823,9.3942,9.3942,9.3842,9.3875,37932.2
2005-11-17 13:10:00,28.1,28.12,28.09,28.11,49646.55586462915,9.3842,9.3908,9.3808,9.3875,49646.5559
2005-11-17 13:15:00,28.12,28.14,28.11,28.14,78430.40173670626,9.3908,9.3975,9.3875,9.3975,78430.4017
2005-11-17 13:20:00,28.13,28.15,28.12,28.14,149385.9287701987,9.3942,9.4009,9.3908,9.3975,149385.9288
2005-11-17 13:25:00,28.14,28.15,28.14,28.14,38824.72233908077,9.3975,9.4009,9.3975,9.3975,38824.7223
2005-11-17 13:30:00,28.14,28.16,28.14,28.15,80661.70761826263,9.3975,9.4042,9.3975,9.4009,80661.7076
2005-11-17 13:35:00,28.15,28.16,28.13,28.15,116808.86289947576,9.4009,9.4042,9.3942,9.4009,116808.8629
2005-11-17 13:40:00,28.14,28.15,28.13,28.14,109780.2493725732,9.3975,9.4009,9.3942,9.3975,109780.2494
2005-11-17 13:45:00,28.14,28.14,28.11,28.11,45295.50939559423,9.3975,9.3975,9.3875,9.3875,45295.5094
2005-11-17 13:50:00,28.12,28.13,28.1,28.11,68947.3517400917,9.3908,9.3942,9.3842,9.3875,68947.3517
2005-11-17 13:55:00,28.12,28.14,28.11,28.14,72182.74526834844,9.3908,9.3975,9.3875,9.3975,72182.7453
2005-11-17 14:00:00,28.13,28.13,28.11,28.11,54220.73292181969,9.3942,9.3942,9.3875,9.3875,54220.7329
2005-11-17 14:05:00,28.11,28.14,28.1,28.14,69839.87409271425,9.3875,9.3975,9.3842,9.3975,69839.8741
2005-11-17 14:10:00,28.13,28.16,28.13,28.16,123725.91113230048,9.3942,9.4042,9.3942,9.4042,123725.9111
2005-11-17 14:15:00,28.16,28.17,28.15,28.16,75418.13879660517,9.4042,9.4075,9.4009,9.4042,75418.1388
2005-11-17 14:20:00,28.16,28.23,28.16,28.22,154406.36700370052,9.4042,9.4276,9.4042,9.4242,154406.367
2005-11-17 14:25:00,28.22,28.3,28.22,28.28,223130.5881556366,9.4242,9.451,9.4242,9.4443,223130.5882
2005-11-17 14:30:00,28.3,28.35,28.28,28.32,224469.3716845704,9.451,9.4677,9.4443,9.4576,224469.3717
2005-11-17 14:35:00,28.32,28.33,28.27,28.32,165339.7658233267,9.4576,9.461,9.4409,9.4576,165339.7658
2005-11-17 14:40:00,28.32,28.32,28.25,28.27,55447.95115667569,9.4576,9.4576,9.4343,9.4409,55447.9512
2005-11-17 14:45:00,28.27,28.3,28.26,28.29,88248.14761555428,9.4409,9.451,9.4376,9.4476,88248.1476
2005-11-17 14:50:00,28.28,28.33,28.28,28.33,175269.07699625255,9.4443,9.461,9.4443,9.461,175269.077
2005-11-17 14:55:00,28.32,28.39,28.32,28.38,174488.11993770782,9.4576,9.481,9.4576,9.4777,174488.1199
2005-11-17 15:00:00,28.38,28.45,28.36,28.39,280252.0187234796,9.4777,9.5011,9.471,9.481,280252.0187
2005-11-17 15:05:00,28.4,28.4,28.35,28.38,117924.51584025394,9.4844,9.4844,9.4677,9.4777,117924.5158
2005-11-17 15:10:00,28.38,28.44,28.37,28.41,273334.9704906548,9.4777,9.4977,9.4743,9.4877,273334.9705
2005-11-17 15:15:00,28.42,28.46,28.4,28.44,192673.2628723922,9.491,9.5044,9.4844,9.4977,192673.2629
2005-11-17 15:20:00,28.45,28.46,28.41,28.42,265079.1387288963,9.5011,9.5044,9.4877,9.491,265079.1387
2005-11-17 15:25:00,28.42,28.56,28.42,28.47,507398.9574659176,9.491,9.5378,9.491,9.5077,507398.9575
2005-11-17 15:30:00,28.48,28.49,28.42,28.43,242877.64520741045,9.5111,9.5144,9.491,9.4944,242877.6452
2005-11-17 15:35:00,28.43,28.45,28.4,28.4,202491.0087512402,9.4944,9.5011,9.4844,9.4844,202491.0088
2005-11-17 15:40:00,28.4,28.45,28.4,28.44,280586.71460571303,9.4844,9.5011,9.4844,9.4977,280586.7146
2005-11-17 15:45:00,28.43,28.45,28.42,28.45,292189.5051898061,9.4944,9.5011,9.491,9.5011,292189.5052
2005-11-17 15:50:00,28.44,28.48,28.32,28.34,408886.802795204,9.4977,9.5111,9.4576,9.4643,408886.8028
2005-11-17 15:55:00,28.34,28.41,28.34,28.4,341501.3651722018,9.4643,9.4877,9.4643,9.4844,341501.3652
2005-11-18 09:30:00,28.86,28.86,28.46,28.56,2188576.373924562,9.638,9.638,9.5044,9.5378,2188576.3739
2005-11-18 09:35:00,28.53,28.73,28.53,28.58,198251.52757628312,9.5278,9.5946,9.5278,9.5445,198251.5276
2005-11-18 09:40:00,28.6,28.75,28.58,28.7,441240.7380777714,9.5511,9.6012,9.5445,9.5845,441240.7381
2005-11-18 09:45:00,28.7,28.77,28.67,28.75,224804.06756680383,9.5845,9.6079,9.5745,9.6012,224804.0676
2005-11-18 09:50:00,28.75,28.77,28.66,28.69,451951.00630924193,9.6012,9.6079,9.5712,9.5812,451951.0063
2005-11-18 09:55:00,28.7,28.75,28.68,28.74,295536.4640121407,9.5845,9.6012,9.5779,9.5979,295536.464
2005-11-18 10:00:00,28.74,28.79,28.71,28.71,368388.601044956,9.5979,9.6146,9.5879,9.5879,368388.601
2005-11-18 10:05:00,28.71,28.82,28.71,28.78,365264.7728107771,9.5879,9.6246,9.5879,9.6113,365264.7728
2005-11-18 10:10:00,28.79,28.82,28.73,28.73,325770.6587072294,9.6146,9.6246,9.5946,9.5946,325770.6587
2005-11-18 10:15:00,28.75,28.78,28.74,28.75,104313.54996276012,9.6012,9.6113,9.5979,9.6012,104313.55
2005-11-18 10:20:00,28.75,28.76,28.74,28.76,124060.60701453396,9.6012,9.6046,9.5979,9.6046,124060.607
2005-11-18 10:25:00,28.77,28.78,28.75,28.75,92041.36761420008,9.6079,9.6113,9.6012,9.6012,92041.3676
2005-11-18 10:30:00,28.75,28.75,28.71,28.73,99516.24231741393,9.6012,9.6012,9.5879,9.5946,99516.2423
2005-11-18 10:35:00,28.72,28.72,28.66,28.66,132651.13465852596,9.5912,9.5912,9.5712,9.5712,132651.1347
2005-11-18 10:40:00,28.67,28.7,28.65,28.7,199144.04992890568,9.5745,9.5845,9.5678,9.5845,199144.0499
2005-11-18 10:45:00,28.68,28.71,28.66,28.66,131647.0470118256,9.5779,9.5879,9.5712,9.5712,131647.047
2005-11-18 10:50:00,28.66,28.75,28.66,28.67,128746.34936580232,9.5712,9.6012,9.5712,9.5745,128746.3494
2005-11-18 10:55:00,28.67,28.67,28.64,28.65,85012.75408729754,9.5745,9.5745,9.5645,9.5678,85012.7541
2005-11-18 11:00:00,28.65,28.65,28.61,28.63,91818.23702604446,9.5678,9.5678,9.5545,9.5612,91818.237
2005-11-18 11:05:00,28.63,28.64,28.6,28.6,92822.32467274484,9.5612,9.5645,9.5511,9.5511,92822.3247
2005-11-18 11:10:00,28.61,28.62,28.59,28.61,174376.55464363,9.5545,9.5578,9.5478,9.5545,174376.5546
2005-11-18 11:15:00,28.61,28.64,28.6,28.64,87020.92938069828,9.5545,9.5645,9.5511,9.5645,87020.9294
2005-11-18 11:20:00,28.64,28.65,28.61,28.62,105206.07231538264,9.5645,9.5678,9.5545,9.5578,105206.0723
2005-11-18 11:25:00,28.62,28.64,28.6,28.6,55894.212332986965,9.5578,9.5645,9.5511,9.5511,55894.2123
2005-11-18 11:30:00,28.61,28.61,28.56,28.56,91148.84526157756,9.5545,9.5545,9.5378,9.5378,91148.8453
2005-11-18 11:35:00,28.56,28.56,28.46,28.48,151170.97347544378,9.5378,9.5378,9.5044,9.5111,151170.9735
2005-11-18 11:40:00,28.48,28.51,28.46,28.49,147154.62288864233,9.5111,9.5211,9.5044,9.5144,147154.6229
2005-11-18 11:45:00,28.48,28.52,28.46,28.5,101524.41761081463,9.5111,9.5244,9.5044,9.5178,101524.4176
2005-11-18 11:50:00,28.51,28.51,28.47,28.51,79992.31585379572,9.5211,9.5211,9.5077,9.5211,79992.3159
2005-11-18 11:55:00,28.51,28.55,28.51,28.54,44291.42174889387,9.5211,9.5344,9.5211,9.5311,44291.4217
2005-11-18 12:00:00,28.55,28.61,28.54,28.61,71624.91879795936,9.5344,9.5545,9.5311,9.5545,71624.9188
2005-11-18 12:05:00,28.6,28.62,28.55,28.58,63369.08703620079,9.5511,9.5578,9.5344,9.5445,63369.087
2005-11-18 12:10:00,28.59,28.6,28.58,28.58,78207.27114855063,9.5478,9.5511,9.5445,9.5445,78207.2711
2005-11-18 12:15:00,28.58,28.6,28.58,28.59,29006.97646023276,9.5445,9.5511,9.5445,9.5478,29006.9765
2005-11-18 12:20:00,28.6,28.6,28.55,28.56,46745.85821860587,9.5511,9.5511,9.5344,9.5378,46745.8582
2005-11-18 12:25:00,28.56,28.58,28.54,28.54,35589.32881082404,9.5378,9.5445,9.5311,9.5311,35589.3288
2005-11-18 12:30:00,28.55,28.55,28.5,28.51,54109.167627741874,9.5344,9.5344,9.5178,9.5211,54109.1676
2005-11-18 12:35:00,28.51,28.51,28.42,28.45,64373.17468290116,9.5211,9.5211,9.491,9.5011,64373.1747
2005-11-18 12:40:00,28.45,28.46,28.42,28.46,90144.7576148772,9.5011,9.5044,9.491,9.5044,90144.7576
2005-11-18 12:45:00,28.46,28.49,28.45,28.47,66381.34997630189,9.5044,9.5144,9.5011,9.5077,66381.35
2005-11-18 12:50:00,28.47,28.48,28.44,28.46,29118.541754310576,9.5077,9.5111,9.4977,9.5044,29118.5418
2005-11-18 12:55:00,28.45,28.46,28.41,28.44,33358.022929267674,9.5011,9.5044,9.4877,9.4977,33358.0229
2005-11-18 13:00:00,28.45,28.48,28.44,28.45,34250.54528189022,9.5011,9.5111,9.4977,9.5011,34250.5453
2005-11-18 13:05:00,28.45,28.49,28.45,28.46,28672.280577999303,9.5011,9.5144,9.5011,9.5044,28672.2806
2005-11-18 13:10:00,28.46,28.49,28.45,28.47,46411.162336372414,9.5044,9.5144,9.5011,9.5077,46411.1623
2005-11-18 13:15:00,28.47,28.49,28.46,28.49,26887.23587275421,9.5077,9.5144,9.5044,9.5144,26887.2359
2005-11-18 13:20:00,28.49,28.5,28.49,28.49,22313.05881556366,9.5144,9.5178,9.5144,9.5144,22313.0588
2005-11-18 13:25:00,28.49,28.5,28.45,28.47,36481.85116344658,9.5144,9.5178,9.5011,9.5077,36481.8512
2005-11-18 13:30:00,28.47,28.48,28.43,28.44,67385.43762300225,9.5077,9.5111,9.4944,9.4977,67385.4376
2005-11-18 13:35:00,28.44,28.49,28.44,28.48,31907.674106256032,9.4977,9.5144,9.4977,9.5111,31907.6741
2005-11-18 13:40:00,28.48,28.49,28.47,28.47,35143.067634512765,9.5111,9.5144,9.5077,9.5077,35143.0676
2005-11-18 13:45:00,28.47,28.48,28.43,28.44,35700.894104901854,9.5077,9.5111,9.4944,9.4977,35700.8941
2005-11-18 13:50:00,28.45,28.46,28.43,28.44,36035.58998713531,9.5011,9.5044,9.4944,9.4977,36035.59
2005-11-18 13:55:00,28.44,28.5,28.44,28.49,118593.90760472084,9.4977,9.5178,9.4977,9.5144,118593.9076
2005-11-18 14:00:00,28.49,28.53,28.49,28.5,78318.83644262845,9.5144,9.5278,9.5144,9.5178,78318.8364
2005-11-18 14:05:00,28.5,28.57,28.49,28.56,64038.4788006677,9.5178,9.5411,9.5144,9.5378,64038.4788
2005-11-18 14:10:00,28.56,28.58,28.54,28.56,66269.78468222407,9.5378,9.5445,9.5311,9.5378,66269.7847
2005-11-18 14:15:00,28.57,28.6,28.56,28.58,107214.2476087834,9.5411,9.5511,9.5378,9.5445,107214.2476
2005-11-18 14:20:00,28.58,28.59,28.56,28.58,88805.97408594337,9.5445,9.5478,9.5378,9.5445,88805.9741
2005-11-18 14:25:00,28.58,28.59,28.49,28.49,89140.66996817682,9.5445,9.5478,9.5144,9.5144,89140.67
2005-11-18 14:30:00,28.49,28.5,28.47,28.49,77091.61820777245,9.5144,9.5178,9.5077,9.5144,77091.6182
2005-11-18 14:35:00,28.49,28.52,28.49,28.5,62922.82585988952,9.5144,9.5244,9.5144,9.5178,62922.8259
2005-11-18 14:40:00,28.5,28.53,28.5,28.53,45072.3788074386,9.5178,9.5278,9.5178,9.5278,45072.3788
2005-11-18 14:45:00,28.53,28.55,28.52,28.54,87913.45173332082,9.5278,9.5344,9.5244,9.5311,87913.4517
2005-11-18 14:50:00,28.54,28.55,28.52,28.54,235179.63991604096,9.5311,9.5344,9.5244,9.5311,235179.6399
2005-11-18 14:55:00,28.53,28.55,28.52,28.53,63145.95644804516,9.5278,9.5344,9.5244,9.5278,63145.9564
2005-11-18 15:00:00,28.53,28.54,28.5,28.51,75306.57350252735,9.5278,9.5311,9.5178,9.5211,75306.5735
2005-11-18 15:05:00,28.51,28.52,28.5,28.5,97284.93643585755,9.5211,9.5244,9.5178,9.5178,97284.9364
2005-11-18 15:10:00,28.51,28.57,28.51,28.55,146596.79641825325,9.5211,9.5411,9.5211,9.5344,146596.7964
2005-11-18 15:15:00,28.54,28.55,28.51,28.54,217552.32345174567,9.5311,9.5344,9.5211,9.5311,217552.3235
2005-11-18 15:20:00,28.55,28.55,28.51,28.52,110226.51054888449,9.5344,9.5344,9.5211,9.5244,110226.5105
2005-11-18 15:25:00,28.51,28.54,28.49,28.49,158311.15229642417,9.5211,9.5311,9.5144,9.5144,158311.1523
2005-11-18 15:30:00,28.49,28.5,28.47,28.47,295648.0293062185,9.5144,9.5178,9.5077,9.5077,295648.0293
2005-11-18 15:35:00,28.48,28.49,28.47,28.48,160765.58876613618,9.5111,9.5144,9.5077,9.5111,160765.5888
2005-11-18 15:40:00,28.48,28.5,28.47,28.49,361025.29163582,9.5111,9.5178,9.5077,9.5144,361025.2916
2005-11-18 15:45:00,28.49,28.49,28.46,28.46,250910.34638101337,9.5144,9.5144,9.5044,9.5044,250910.3464
2005-11-18 15:50:00,28.46,28.49,28.45,28.49,250687.2157928577,9.5044,9.5144,9.5011,9.5144,250687.2158
2005-11-18 15:55:00,28.49,28.49,28.42,28.45,766453.5703146118,9.5144,9.5144,9.491,9.5011,766453.5703
2005-11-21 09:30:00,28.59,28.59,28.49,28.49,623761.5591890821,9.5478,9.5478,9.5144,9.5144,623761.5592
2005-11-21 09:35:00,28.5,28.5,28.34,28.45,183301.77816985548,9.5178,9.5178,9.4643,9.5011,183301.7782
2005-11-21 09:40:00,28.45,28.48,28.35,28.36,458533.3586598332,9.5011,9.5111,9.4677,9.471,458533.3587
2005-11-21 09:45:00,28.37,28.4,28.28,28.4,111453.72878374047,9.4743,9.4844,9.4443,9.4844,111453.7288
2005-11-21 09:50:00,28.39,28.4,28.29,28.33,140014.44406766197,9.481,9.4844,9.4476,9.461,140014.4441
2005-11-21 09:55:00,28.34,28.47,28.33,28.39,181182.0375823769,9.4643,9.5077,9.461,9.481,181182.0376
2005-11-21 10:00:00,28.39,28.41,28.37,28.39,113238.77348898558,9.481,9.4877,9.4743,9.481,113238.7735
2005-11-21 10:05:00,28.39,28.39,28.33,28.37,114689.1223119972,9.481,9.481,9.461,9.4743,114689.1223
2005-11-21 10:10:00,28.38,28.4,28.36,28.4,181070.4722882991,9.4777,9.4844,9.471,9.4844,181070.4723
2005-11-21 10:15:00,28.4,28.44,28.39,28.4,179173.86228897618,9.4844,9.4977,9.481,9.4844,179173.8623
2005-11-21 10:20:00,28.4,28.41,28.4,28.41,105094.50702130485,9.4844,9.4877,9.4844,9.4877,105094.507
2005-11-21 10:25:00,28.41,28.45,28.4,28.45,125734.08642570124,9.4877,9.5011,9.4844,9.5011,125734.0864
2005-11-21 10:30:00,28.45,28.46,28.43,28.45,163554.72111808162,9.5011,9.5044,9.4944,9.5011,163554.7211
2005-11-21 10:35:00,28.45,28.5,28.44,28.5,179173.86228897618,9.5011,9.5178,9.4977,9.5178,179173.8623
2005-11-21 10:40:00,28.5,28.51,28.3,28.48,244885.82050081115,9.5178,9.5211,9.451,9.5111,244885.8205
2005-11-21 10:45:00,28.47,28.48,28.44,28.44,104090.41937460448,9.5077,9.5111,9.4977,9.4977,104090.4194
2005-11-21 10:50:00,28.45,28.46,28.44,28.45,71848.04938611499,9.5011,9.5044,9.4977,9.5011,71848.0494
2005-11-21 10:55:00,28.45,28.49,28.45,28.49,117701.3852520983,9.5011,9.5144,9.5011,9.5144,117701.3853
2005-11-21 11:00:00,28.48,28.48,28.46,28.47,92933.88996682264,9.5111,9.5111,9.5044,9.5077,92933.89
2005-11-21 11:05:00,28.46,28.47,28.45,28.45,290292.8951904832,9.5044,9.5077,9.5011,9.5011,290292.8952
2005-11-21 11:10:00,28.45,28.46,28.36,28.37,81777.36055904081,9.5011,9.5044,9.471,9.4743,81777.3606
2005-11-21 11:15:00,28.37,28.48,28.32,28.38,106433.29055023866,9.4743,9.5111,9.4576,9.4777,106433.2906
2005-11-21 11:20:00,28.38,28.39,28.36,28.39,120825.21348627722,9.4777,9.481,9.471,9.481,120825.2135
2005-11-21 11:25:00,28.38,28.4,28.38,28.4,91483.541143811,9.4777,9.4844,9.4777,9.4844,91483.5411
2005-11-21 11:30:00,28.39,28.4,28.39,28.4,85570.58055768664,9.481,9.4844,9.481,9.4844,85570.5806
2005-11-21 11:35:00,28.39,28.41,28.39,28.4,122498.69289744447,9.481,9.4877,9.481,9.4844,122498.6929
2005-11-21 11:40:00,28.4,28.44,28.4,28.43,187429.69405073475,9.4844,9.4977,9.4844,9.4944,187429.6941
2005-11-21 11:45:00,28.43,28.47,28.42,28.47,162662.1987654591,9.4944,9.5077,9.491,9.5077,162662.1988
2005-11-21 11:50:00,28.47,28.49,28.46,28.48,99516.24231741393,9.5077,9.5144,9.5044,9.5111,99516.2423
2005-11-21 11:55:00,28.48,28.49,28.43,28.44,129415.74113026923,9.5111,9.5144,9.4944,9.4977,129415.7411
2005-11-21 12:00:00,28.44,28.44,28.39,28.39,80550.14232418481,9.4977,9.4977,9.481,9.481,80550.1423
2005-11-21 12:05:00,28.4,28.44,28.33,28.33,106433.29055023866,9.4844,9.4977,9.461,9.461,106433.2906
2005-11-21 12:10:00,28.33,28.33,28.3,28.3,149385.9287701987,9.461,9.461,9.451,9.451,149385.9288
2005-11-21 12:15:00,28.31,28.31,28.23,28.26,274227.4928432774,9.4543,9.4543,9.4276,9.4376,274227.4928
2005-11-21 12:20:00,28.27,28.27,28.24,28.25,67608.5682111579,9.4409,9.4409,9.4309,9.4343,67608.5682
2005-11-21 12:25:00,28.26,28.27,28.25,28.27,92041.36761420008,9.4376,9.4409,9.4343,9.4409,92041.3676
2005-11-21 12:30:00,28.27,28.27,28.24,28.24,137671.5728920278,9.4409,9.4409,9.4309,9.4309,137671.5729
2005-11-21 12:35:00,28.24,28.28,28.23,28.27,110895.90231335138,9.4309,9.4443,9.4276,9.4409,110895.9023
2005-11-21 12:40:00,28.26,28.29,28.26,28.28,111119.03290150705,9.4376,9.4476,9.4376,9.4443,111119.0329
2005-11-21 12:45:00,28.27,28.44,28.27,28.28,67943.26409339135,9.4409,9.4977,9.4409,9.4443,67943.2641
2005-11-21 12:50:00,28.28,28.29,28.23,28.26,92599.1940845892,9.4443,9.4476,9.4276,9.4376,92599.1941
2005-11-21 12:55:00,28.26,28.28,28.24,28.24,80438.577030107,9.4376,9.4443,9.4309,9.4309,80438.577
2005-11-21 13:00:00,28.24,28.24,28.2,28.23,154183.2364155449,9.4309,9.4309,9.4176,9.4276,154183.2364
2005-11-21 13:05:00,28.24,28.24,28.23,28.23,43175.76880811568,9.4309,9.4309,9.4276,9.4276,43175.7688
2005-11-21 13:10:00,28.23,28.25,28.23,28.25,55113.25527444224,9.4276,9.4343,9.4276,9.4343,55113.2553
2005-11-21 13:15:00,28.25,28.27,28.24,28.26,65600.39291775716,9.4343,9.4409,9.4309,9.4376,65600.3929
2005-11-21 13:20:00,28.27,28.27,28.24,28.24,154294.8017096227,9.4409,9.4409,9.4309,9.4309,154294.8017
2005-11-21 13:25:00,28.25,28.25,28.23,28.23,59687.4323316328,9.4343,9.4343,9.4276,9.4276,59687.4323
2005-11-21 13:30:00,28.23,28.24,28.23,28.23,74860.31232621608,9.4276,9.4309,9.4276,9.4276,74860.3123
2005-11-21 13:35:00,28.23,28.23,28.19,28.19,145146.4475952416,9.4276,9.4276,9.4142,9.4142,145146.4476
2005-11-21 13:40:00,28.2,28.2,28.19,28.2,69839.87409271425,9.4176,9.4176,9.4142,9.4176,69839.8741
2005-11-21 13:45:00,28.19,28.2,28.14,28.14,93380.15114313392,9.4142,9.4176,9.3975,9.3975,93380.1511
2005-11-21 13:50:00,28.15,28.2,28.14,28.2,80773.27291234044,9.4009,9.4176,9.3975,9.4176,80773.2729
2005-11-21 13:55:00,28.19,28.25,28.19,28.21,235849.03168050788,9.4142,9.4343,9.4142,9.4209,235849.0317
2005-11-21 14:00:00,28.21,28.26,28.21,28.24,405316.71338471386,9.4209,9.4376,9.4209,9.4309,405316.7134
2005-11-21 14:05:00,28.24,28.26,28.23,28.24,129415.74113026923,9.4309,9.4376,9.4276,9.4309,129415.7411
2005-11-21 14:10:00,28.24,28.24,28.23,28.23,185309.95346325616,9.4309,9.4309,9.4276,9.4276,185309.9535
2005-11-21 14:15:00,28.23,28.23,28.23,28.23,94718.93467206774,9.4276,9.4276,9.4276,9.4276,94718.9347
2005-11-21 14:20:00,28.23,28.25,28.23,28.24,81554.22997088518,9.4276,9.4343,9.4276,9.4309,81554.23
2005-11-21 14:25:00,28.24,28.28,28.23,28.26,144811.75171300815,9.4309,9.4443,9.4276,9.4376,144811.7517
2005-11-21 14:30:00,28.26,28.27,28.23,28.24,95723.0223187681,9.4376,9.4409,9.4276,9.4309,95723.0223
2005-11-21 14:35:00,28.23,28.3,28.23,28.24,122052.43172113322,9.4276,9.451,9.4276,9.4309,122052.4317
2005-11-21 14:40:00,28.25,28.3,28.24,28.29,119263.29936918776,9.4343,9.451,9.4309,9.4476,119263.2994
2005-11-21 14:45:00,28.28,28.32,28.28,28.31,70620.83115125899,9.4443,9.4576,9.4443,9.4543,70620.8312
2005-11-21 14:50:00,28.32,28.33,28.3,28.33,170694.899939062,9.4576,9.461,9.451,9.461,170694.8999
2005-11-21 14:55:00,28.33,28.33,28.32,28.32,118259.2117224874,9.461,9.461,9.4576,9.4576,118259.2117
2005-11-21 15:00:00,28.32,28.33,28.32,28.33,135440.2670104714,9.4576,9.461,9.4576,9.461,135440.267
2005-11-21 15:05:00,28.33,28.35,28.32,28.35,147712.44935903142,9.461,9.4677,9.4576,9.4677,147712.4494
2005-11-21 15:10:00,28.35,28.39,28.35,28.35,162662.1987654591,9.4677,9.481,9.4677,9.4677,162662.1988
2005-11-21 15:15:00,28.36,28.4,28.33,28.35,138564.09524465032,9.471,9.4844,9.461,9.4677,138564.0952
2005-11-21 15:20:00,28.35,28.4,28.35,28.36,209408.05698406496,9.4677,9.4844,9.4677,9.471,209408.057
2005-11-21 15:25:00,28.37,28.43,28.37,28.4,289400.37283786066,9.4743,9.4944,9.4743,9.4844,289400.3728
2005-11-21 15:30:00,28.4,28.44,28.39,28.43,337819.7104676338,9.4844,9.4977,9.481,9.4944,337819.7105
2005-11-21 15:35:00,28.42,28.49,28.42,28.46,376644.43280671455,9.491,9.5144,9.491,9.5044,376644.4328
2005-11-21 15:40:00,28.47,28.48,28.44,28.47,275008.4499018221,9.5077,9.5111,9.4977,9.5077,275008.4499
2005-11-21 15:45:00,28.47,28.48,28.43,28.47,287838.4587207712,9.5077,9.5111,9.4944,9.5077,287838.4587
2005-11-21 15:50:00,28.47,28.55,28.46,28.53,397730.2733874223,9.5077,9.5344,9.5044,9.5278,397730.2734
2005-11-21 15:55:00,28.53,28.56,28.49,28.49,707770.2256296793,9.5278,9.5378,9.5144,9.5144,707770.2256
2005-11-22 09:30:00,28.5,28.55,28.43,28.54,353773.54752076184,9.5178,9.5344,9.4944,9.5311,353773.5475
2005-11-22 09:35:00,28.54,28.58,28.45,28.47,100185.63408188084,9.5311,9.5445,9.5011,9.5077,100185.6341
2005-11-22 09:40:00,28.47,28.5,28.44,28.49,128969.47995395795,9.5077,9.5178,9.4977,9.5144,128969.48
2005-11-22 09:45:00,28.49,28.5,28.45,28.47,160542.45817798053,9.5144,9.5178,9.5011,9.5077,160542.4582
2005-11-22 09:50:00,28.48,28.49,28.41,28.41,245778.3428534337,9.5111,9.5144,9.4877,9.4877,245778.3429
2005-11-22 09:55:00,28.41,28.46,28.4,28.43,154517.93229777834,9.4877,9.5044,9.4844,9.4944,154517.9323
2005-11-22 10:00:00,28.43,28.47,28.41,28.45,69505.1782104808,9.4944,9.5077,9.4877,9.5011,69505.1782
2005-11-22 10:05:00,28.45,28.47,28.44,28.46,104871.3764331492,9.5011,9.5077,9.4977,9.5044,104871.3764
2005-11-22 10:10:00,28.46,28.47,28.39,28.4,121271.47466258849,9.5044,9.5077,9.481,9.4844,121271.4747
2005-11-22 10:15:00,28.39,28.42,28.38,28.42,107660.50878509466,9.481,9.491,9.4777,9.491,107660.5088
2005-11-22 10:20:00,28.42,28.43,28.41,28.42,84008.66644059718,9.491,9.4944,9.4877,9.491,84008.6664
2005-11-22 10:25:00,28.43,28.44,28.41,28.43,92376.06349643356,9.4944,9.4977,9.4877,9.4944,92376.0635
2005-11-22 10:30:00,28.43,28.44,28.4,28.4,69505.1782104808,9.4944,9.4977,9.4844,9.4844,69505.1782
2005-11-22 10:35:00,28.4,28.41,28.4,28.4,49758.12115870696,9.4844,9.4877,9.4844,9.4844,49758.1212
2005-11-22 10:40:00,28.4,28.4,28.34,28.34,80438.577030107,9.4844,9.4844,9.4643,9.4643,80438.577
2005-11-22 10:45:00,28.34,28.36,28.32,28.33,144477.05583077468,9.4643,9.471,9.4576,9.461,144477.0558
2005-11-22 10:50:00,28.33,28.35,28.32,28.34,66381.34997630189,9.461,9.4677,9.4576,9.4643,66381.35
2005-11-22 10:55:00,28.34,28.36,28.33,28.35,76422.22644330554,9.4643,9.471,9.461,9.4677,76422.2264
2005-11-22 11:00:00,28.34,28.35,28.33,28.34,70620.83115125899,9.4643,9.4677,9.461,9.4643,70620.8312
2005-11-22 11:05:00,28.35,28.36,28.33,28.35,89586.93114448809,9.4677,9.471,9.461,9.4677,89586.9311
2005-11-22 11:10:00,28.36,28.4,28.36,28.37,152286.626416222,9.471,9.4844,9.471,9.4743,152286.6264
2005-11-22 11:15:00,28.38,28.38,28.36,28.37,145927.40465378633,9.4777,9.4777,9.471,9.4743,145927.4047
2005-11-22 11:20:00,28.36,28.38,28.34,28.38,129638.87171842488,9.471,9.4777,9.4643,9.4777,129638.8717
2005-11-22 11:25:00,28.38,28.41,28.37,28.4,169132.98582197254,9.4777,9.4877,9.4743,9.4844,169132.9858
2005-11-22 11:30:00,28.39,28.41,28.37,28.37,211416.2322774657,9.481,9.4877,9.4743,9.4743,211416.2323
2005-11-22 11:35:00,28.37,28.37,28.34,28.34,125064.69466123432,9.4743,9.4743,9.4643,9.4643,125064.6947
2005-11-22 11:40:00,28.34,28.39,28.34,28.37,69839.87409271425,9.4643,9.481,9.4643,9.4743,69839.8741
2005-11-22 11:45:00,28.38,28.38,28.35,28.35,49981.2517468626,9.4777,9.4777,9.4677,9.4677,49981.2517
2005-11-22 11:50:00,28.35,28.36,28.33,28.35,55782.64703890915,9.4677,9.471,9.461,9.4677,55782.647
2005-11-22 11:55:00,28.35,28.36,28.34,28.36,72852.13703281534,9.4677,9.471,9.4643,9.471,72852.137
2005-11-22 12:00:00,28.36,28.4,28.35,28.38,196578.04816511585,9.471,9.4844,9.4677,9.4777,196578.0482
2005-11-22 12:05:00,28.38,28.39,28.36,28.36,214093.7993353333,9.4777,9.481,9.471,9.471,214093.7993
2005-11-22 12:10:00,28.35,28.36,28.32,28.32,69393.61291640298,9.4677,9.471,9.4576,9.4576,69393.6129
2005-11-22 12:15:00,28.32,28.33,28.3,28.3,67497.00291708007,9.4576,9.461,9.451,9.451,67497.0029
2005-11-22 12:20:00,28.3,28.36,28.29,28.35,219337.3681569908,9.451,9.471,9.4476,9.4677,219337.3682
2005-11-22 12:25:00,28.35,28.39,28.35,28.38,165116.6352351711,9.4677,9.481,9.4677,9.4777,165116.6352
2005-11-22 12:30:00,28.37,28.38,28.33,28.35,47861.51115938405,9.4743,9.4777,9.461,9.4677,47861.5112
2005-11-22 12:35:00,28.34,28.35,28.33,28.33,31796.108812178216,9.4643,9.4677,9.461,9.461,31796.1088
2005-11-22 12:40:00,28.34,28.35,28.33,28.35,44068.29116073823,9.4643,9.4677,9.461,9.4677,44068.2912
2005-11-22 12:45:00,28.35,28.37,28.34,28.35,80884.83820641827,9.4677,9.4743,9.4643,9.4677,80884.8382
2005-11-22 12:50:00,28.35,28.36,28.33,28.34,31238.282341789123,9.4677,9.471,9.461,9.4643,31238.2823
2005-11-22 12:55:00,28.34,28.35,28.32,28.33,89029.104674099,9.4643,9.4677,9.4576,9.461,89029.1047
2005-11-22 13:00:00,28.32,28.38,28.32,28.37,158868.97876681326,9.4576,9.4777,9.4576,9.4743,158868.9788
2005-11-22 13:05:00,28.38,28.39,28.35,28.36,188991.6081678242,9.4777,9.481,9.4677,9.471,188991.6082
2005-11-22 13:10:00,28.35,28.37,28.35,28.35,43510.46469034914,9.4677,9.4743,9.4677,9.4677,43510.4647
2005-11-22 13:15:00,28.36,28.36,28.32,28.32,84789.6234991419,9.471,9.471,9.4576,9.4576,84789.6235
2005-11-22 13:20:00,28.32,28.33,28.32,28.32,128188.52289541325,9.4576,9.461,9.4576,9.4576,128188.5229
2005-11-22 13:25:00,28.33,28.34,28.32,28.33,42506.37704364877,9.461,9.4643,9.4576,9.461,42506.377
2005-11-22 13:30:00,28.32,28.34,28.31,28.32,131200.7858355143,9.4576,9.4643,9.4543,9.4576,131200.7858
2005-11-22 13:35:00,28.32,28.34,28.32,28.32,85905.2764399201,9.4576,9.4643,9.4576,9.4576,85905.2764
2005-11-22 13:40:00,28.33,28.33,28.32,28.32,51096.90468764078,9.461,9.461,9.4576,9.4576,51096.9047
2005-11-22 13:45:00,28.32,28.32,28.31,28.31,53886.03703958624,9.4576,9.4576,9.4543,9.4543,53886.037
2005-11-22 13:50:00,28.31,28.32,28.3,28.31,79322.92408932881,9.4543,9.4576,9.451,9.4543,79322.9241
2005-11-22 13:55:00,28.31,28.32,28.29,28.3,44402.98704297168,9.4543,9.4576,9.4476,9.451,44402.987
2005-11-22 14:00:00,28.29,28.38,28.29,28.37,145704.27406563069,9.4476,9.4777,9.4476,9.4743,145704.2741
2005-11-22 14:05:00,28.37,28.49,28.36,28.49,238638.1640324533,9.4743,9.5144,9.471,9.5144,238638.164
2005-11-22 14:10:00,28.49,28.49,28.43,28.46,127742.26171910197,9.5144,9.5144,9.4944,9.5044,127742.2617
2005-11-22 14:15:00,28.45,28.46,28.36,28.36,262401.5716710286,9.5011,9.5044,9.471,9.471,262401.5717
2005-11-22 14:20:00,28.36,28.38,28.35,28.38,125176.25995531213,9.471,9.4777,9.4677,9.4777,125176.26
2005-11-22 14:25:00,28.38,28.4,28.37,28.4,82781.44820574118,9.4777,9.4844,9.4743,9.4844,82781.4482
2005-11-22 14:30:00,28.4,28.42,28.39,28.4,91929.80232012228,9.4844,9.491,9.481,9.4844,91929.8023
2005-11-22 14:35:00,28.39,28.4,28.35,28.37,115135.38348830848,9.481,9.4844,9.4677,9.4743,115135.3835
2005-11-22 14:40:00,28.36,28.38,28.33,28.34,70955.52703349244,9.471,9.4777,9.461,9.4643,70955.527
2005-11-22 14:45:00,28.35,28.42,28.34,28.4,156079.8464148678,9.4677,9.491,9.4643,9.4844,156079.8464
2005-11-22 14:50:00,28.4,28.45,28.39,28.45,109222.42290218412,9.4844,9.5011,9.481,9.5011,109222.4229
2005-11-22 14:55:00,28.45,28.46,28.41,28.42,118928.60348695432,9.5011,9.5044,9.4877,9.491,118928.6035
2005-11-22 15:00:00,28.44,28.45,28.42,28.43,138898.7911268838,9.4977,9.5011,9.491,9.4944,138898.7911
2005-11-22 15:05:00,28.44,28.5,28.44,28.5,109333.98819626194,9.4977,9.5178,9.4977,9.5178,109333.9882
2005-11-22 15:10:00,28.5,28.53,28.49,28.52,283710.5428398919,9.5178,9.5278,9.5144,9.5244,283710.5428
2005-11-22 15:15:00,28.52,28.54,28.5,28.52,182409.2558172329,9.5244,9.5311,9.5178,9.5244,182409.2558
2005-11-22 15:20:00,28.52,28.55,28.52,28.53,229266.6793299166,9.5244,9.5344,9.5244,9.5278,229266.6793
2005-11-22 15:25:00,28.53,28.57,28.52,28.55,207623.01227881984,9.5278,9.5411,9.5244,9.5344,207623.0123
2005-11-22 15:30:00,28.55,28.56,28.54,28.56,135663.39759862705,9.5344,9.5378,9.5311,9.5378,135663.3976
2005-11-22 15:35:00,28.55,28.56,28.46,28.47,151394.10406359943,9.5344,9.5378,9.5044,9.5077,151394.1041
2005-11-22 15:40:00,28.47,28.56,28.47,28.54,336927.18811501126,9.5077,9.5378,9.5077,9.5311,336927.1881
2005-11-22 15:45:00,28.54,28.58,28.52,28.56,217775.4540399013,9.5311,9.5445,9.5244,9.5378,217775.454
2005-11-22 15:50:00,28.56,28.58,28.55,28.58,311936.56224158,9.5378,9.5445,9.5344,9.5445,311936.5622
2005-11-22 15:55:00,28.58,28.59,28.56,28.57,266641.05284598575,9.5445,9.5478,9.5378,9.5411,266641.0528
2005-11-23 09:30:00,28.85,28.85,28.5,28.5,274450.623431433,9.6346,9.6346,9.5178,9.5178,274450.6234
2005-11-23 09:35:00,28.5,28.55,28.5,28.54,56340.473509298245,9.5178,9.5344,9.5178,9.5311,56340.4735
2005-11-23 09:40:00,28.53,28.54,28.46,28.49,74302.48585582699,9.5278,9.5311,9.5044,9.5144,74302.4859
2005-11-23 09:45:00,28.49,28.51,28.47,28.51,98289.02408255792,9.5144,9.5211,9.5077,9.5211,98289.0241
2005-11-23 09:50:00,28.51,28.6,28.5,28.59,137783.1381861056,9.5211,9.5511,9.5178,9.5478,137783.1382
2005-11-23 09:55:00,28.6,28.6,28.53,28.54,100074.068787803,9.5511,9.5511,9.5278,9.5311,100074.0688
2005-11-23 10:00:00,28.54,28.64,28.53,28.61,114689.1223119972,9.5311,9.5645,9.5278,9.5545,114689.1223
2005-11-23 10:05:00,28.61,28.61,28.53,28.53,93045.45526090046,9.5545,9.5545,9.5278,9.5278,93045.4553
2005-11-23 10:10:00,28.54,28.55,28.51,28.52,62030.30350726697,9.5311,9.5344,9.5211,9.5244,62030.3035
2005-11-23 10:15:00,28.53,28.53,28.5,28.52,80327.01173602918,9.5278,9.5278,9.5178,9.5244,80327.0117
2005-11-23 10:20:00,28.51,28.55,28.5,28.55,105540.76819761613,9.5211,9.5344,9.5178,9.5344,105540.7682
2005-11-23 10:25:00,28.54,28.54,28.51,28.53,133878.35289338196,9.5311,9.5311,9.5211,9.5278,133878.3529
2005-11-23 10:30:00,28.52,28.55,28.51,28.54,87913.45173332082,9.5244,9.5344,9.5211,9.5311,87913.4517
2005-11-23 10:35:00,28.55,28.58,28.54,28.56,141018.53171436233,9.5344,9.5445,9.5311,9.5378,141018.5317
2005-11-23 10:40:00,28.57,28.58,28.56,28.57,61137.78115464443,9.5411,9.5445,9.5378,9.5411,61137.7812
2005-11-23 10:45:00,28.56,28.59,28.56,28.57,67385.43762300225,9.5378,9.5478,9.5378,9.5411,67385.4376
2005-11-23 10:50:00,28.57,28.58,28.56,28.58,58348.64880269897,9.5411,9.5445,9.5378,9.5445,58348.6488
2005-11-23 10:55:00,28.58,28.59,28.56,28.59,62141.86880134479,9.5445,9.5478,9.5378,9.5478,62141.8688
2005-11-23 11:00:00,28.58,28.61,28.58,28.59,71624.91879795936,9.5445,9.5545,9.5445,9.5478,71624.9188
2005-11-23 11:05:00,28.6,28.61,28.59,28.6,65265.697035523706,9.5511,9.5545,9.5478,9.5511,65265.697
2005-11-23 11:10:00,28.6,28.64,28.6,28.63,53886.03703958624,9.5511,9.5645,9.5511,9.5612,53886.037
2005-11-23 11:15:00,28.63,28.64,28.6,28.6,37374.37351606913,9.5612,9.5645,9.5511,9.5511,37374.3735
2005-11-23 11:20:00,28.6,28.67,28.6,28.66,93491.71643721174,9.5511,9.5745,9.5511,9.5712,93491.7164
2005-11-23 11:25:00,28.66,28.68,28.66,28.68,114912.25290015285,9.5712,9.5779,9.5712,9.5779,114912.2529
2005-11-23 11:30:00,28.68,28.68,28.66,28.67,86574.668204387,9.5779,9.5779,9.5712,9.5745,86574.6682
2005-11-23 11:35:00,28.67,28.67,28.65,28.66,49646.55586462915,9.5745,9.5745,9.5678,9.5712,49646.5559
2005-11-23 11:40:00,28.65,28.66,28.64,28.66,40498.201750248045,9.5678,9.5712,9.5645,9.5712,40498.2018
2005-11-23 11:45:00,28.65,28.66,28.65,28.66,21420.536462941112,9.5678,9.5712,9.5678,9.5712,21420.5365
2005-11-23 11:50:00,28.66,28.68,28.65,28.66,92822.32467274484,9.5712,9.5779,9.5678,9.5712,92822.3247
2005-11-23 11:55:00,28.66,28.66,28.59,28.64,55001.68998036442,9.5712,9.5712,9.5478,9.5645,55001.69
2005-11-23 12:00:00,28.64,28.66,28.64,28.64,86351.53761623136,9.5645,9.5712,9.5645,9.5645,86351.5376
2005-11-23 12:05:00,28.65,28.66,28.63,28.64,71624.91879795936,9.5678,9.5712,9.5612,9.5645,71624.9188
2005-11-23 12:10:00,28.64,28.65,28.63,28.64,56898.29997968733,9.5645,9.5678,9.5612,9.5645,56898.3
2005-11-23 12:15:00,28.64,28.66,28.63,28.64,57232.99586192079,9.5645,9.5712,9.5612,9.5645,57232.9959
2005-11-23 12:20:00,28.64,28.66,28.63,28.66,57567.69174415424,9.5645,9.5712,9.5612,9.5712,57567.6917
2005-11-23 12:25:00,28.66,28.67,28.66,28.66,78653.5323248619,9.5712,9.5745,9.5712,9.5712,78653.5323
2005-11-23 12:30:00,28.66,28.68,28.66,28.66,40163.50586801459,9.5712,9.5779,9.5712,9.5712,40163.5059
2005-11-23 12:35:00,28.66,28.68,28.66,28.67,119709.56054549904,9.5712,9.5779,9.5712,9.5745,119709.5605
2005-11-23 12:40:00,28.67,28.71,28.67,28.69,120490.51760404377,9.5745,9.5879,9.5745,9.5812,120490.5176
2005-11-23 12:45:00,28.7,28.75,28.69,28.75,99516.24231741393,9.5845,9.6012,9.5812,9.6012,99516.2423
2005-11-23 12:50:00,28.77,28.78,28.74,28.74,175715.33817256382,9.6079,9.6113,9.5979,9.5979,175715.3382
2005-11-23 12:55:00,28.74,28.78,28.74,28.77,97284.93643585755,9.5979,9.6113,9.5979,9.6079,97284.9364
2005-11-23 13:00:00,28.78,28.78,28.72,28.72,175157.51170217473,9.6113,9.6113,9.5912,9.5912,175157.5117
2005-11-23 13:05:00,28.72,28.73,28.66,28.66,80438.577030107,9.5912,9.5946,9.5712,9.5712,80438.577
2005-11-23 13:10:00,28.67,28.68,28.66,28.67,239642.2516791537,9.5745,9.5779,9.5712,9.5745,239642.2517
2005-11-23 13:15:00,28.68,28.68,28.66,28.68,70063.0046808699,9.5779,9.5779,9.5712,9.5779,70063.0047
2005-11-23 13:20:00,28.67,28.68,28.67,28.67,111342.16348966266,9.5745,9.5779,9.5745,9.5745,111342.1635
2005-11-23 13:25:00,28.68,28.71,28.67,28.71,117366.68936986483,9.5779,9.5879,9.5745,9.5879,117366.6894
2005-11-23 13:30:00,28.71,28.76,28.7,28.75,89921.62702672154,9.5879,9.6046,9.5845,9.6012,89921.627
2005-11-23 13:35:00,28.75,28.77,28.75,28.76,59798.99762571061,9.6012,9.6079,9.6012,9.6046,59798.9976
2005-11-23 13:40:00,28.75,28.77,28.71,28.72,142357.31524329615,9.6012,9.6079,9.5879,9.5912,142357.3152
2005-11-23 13:45:00,28.72,28.75,28.72,28.73,62364.99938950043,9.5912,9.6012,9.5912,9.5946,62364.9994
2005-11-23 13:50:00,28.71,28.71,28.69,28.7,93603.28173128956,9.5879,9.5879,9.5812,9.5845,93603.2817
2005-11-23 13:55:00,28.71,28.71,28.7,28.7,33915.84939965676,9.5879,9.5879,9.5845,9.5845,33915.8494
2005-11-23 14:00:00,28.7,28.71,28.7,28.7,39270.98351539204,9.5845,9.5879,9.5845,9.5845,39270.9835
2005-11-23 14:05:00,28.7,28.72,28.67,28.68,115023.81819423068,9.5845,9.5912,9.5745,9.5779,115023.8182
2005-11-23 14:10:00,28.68,28.71,28.66,28.66,30345.759989166578,9.5779,9.5879,9.5712,9.5712,30345.76
2005-11-23 14:15:00,28.66,28.7,28.66,28.68,43175.76880811568,9.5712,9.5845,9.5712,9.5779,43175.7688
2005-11-23 14:20:00,28.67,28.7,28.66,28.68,93714.84702536736,9.5745,9.5845,9.5712,9.5779,93714.847
2005-11-23 14:25:00,28.67,28.68,28.67,28.68,65042.56644736807,9.5745,9.5779,9.5745,9.5779,65042.5664
2005-11-23 14:30:00,28.67,28.68,28.67,28.68,33246.45763518985,9.5745,9.5779,9.5745,9.5779,33246.4576
2005-11-23 14:35:00,28.67,28.68,28.67,28.68,38601.59175092513,9.5745,9.5779,9.5745,9.5779,38601.5918
2005-11-23 14:40:00,28.67,28.68,28.66,28.66,44291.42174889387,9.5745,9.5779,9.5712,9.5712,44291.4217
2005-11-23 14:45:00,28.66,28.67,28.66,28.66,42171.68116141532,9.5712,9.5745,9.5712,9.5712,42171.6812
2005-11-23 14:50:00,28.67,28.67,28.65,28.66,47415.249983072776,9.5745,9.5745,9.5678,9.5712,47415.25
2005-11-23 14:55:00,28.66,28.66,28.65,28.66,41836.98527918186,9.5712,9.5712,9.5678,9.5712,41836.9853
2005-11-23 15:00:00,28.65,28.66,28.62,28.64,74079.35526767134,9.5678,9.5712,9.5578,9.5645,74079.3553
2005-11-23 15:05:00,28.63,28.64,28.63,28.63,43733.59527850477,9.5612,9.5645,9.5612,9.5612,43733.5953
2005-11-23 15:10:00,28.63,28.64,28.58,28.58,63034.39115396734,9.5612,9.5645,9.5445,9.5445,63034.3912
2005-11-23 15:15:00,28.58,28.59,28.58,28.58,49981.2517468626,9.5445,9.5478,9.5445,9.5445,49981.2517
2005-11-23 15:20:00,28.58,28.66,28.58,28.65,135998.0934808605,9.5445,9.5712,9.5445,9.5678,135998.0935
2005-11-23 15:25:00,28.66,28.66,28.63,28.63,54555.42880405315,9.5712,9.5712,9.5612,9.5612,54555.4288
2005-11-23 15:30:00,28.62,28.63,28.61,28.61,88694.40879186554,9.5578,9.5612,9.5545,9.5545,88694.4088
2005-11-23 15:35:00,28.61,28.62,28.57,28.57,71513.35350388153,9.5545,9.5578,9.5411,9.5411,71513.3535
2005-11-23 15:40:00,28.58,28.58,28.56,28.58,120490.51760404377,9.5445,9.5445,9.5378,9.5445,120490.5176
2005-11-23 15:45:00,28.57,28.58,28.56,28.56,120267.38701588812,9.5411,9.5445,9.5378,9.5378,120267.387
2005-11-23 15:50:00,28.56,28.56,28.51,28.52,194235.17698948167,9.5378,9.5378,9.5211,9.5244,194235.177
2005-11-23 15:55:00,28.52,28.57,28.51,28.54,200036.5722815282,9.5244,9.5411,9.5211,9.5311,200036.5723
2005-11-25 09:30:00,28.77,28.77,28.55,28.75,391817.3128012978,9.6079,9.6079,9.5344,9.6012,391817.3128
2005-11-25 09:35:00,28.75,28.82,28.71,28.72,90702.58408526628,9.6012,9.6246,9.5879,9.5912,90702.5841
2005-11-25 09:40:00,28.72,28.72,28.64,28.64,114465.99172384158,9.5912,9.5912,9.5645,9.5645,114465.9917
2005-11-25 09:45:00,28.66,28.66,28.61,28.63,57679.25703823206,9.5712,9.5712,9.5545,9.5612,57679.257
2005-11-25 09:50:00,28.63,28.64,28.54,28.54,82669.88291166336,9.5612,9.5645,9.5311,9.5311,82669.8829
2005-11-25 09:55:00,28.54,28.55,28.49,28.49,101524.41761081463,9.5311,9.5344,9.5144,9.5144,101524.4176
2005-11-25 10:00:00,28.49,28.49,28.4,28.41,206953.6205143529,9.5144,9.5144,9.4844,9.4877,206953.6205
2005-11-25 10:05:00,28.41,28.52,28.4,28.52,121159.90936851068,9.4877,9.5244,9.4844,9.5244,121159.9094
2005-11-25 10:10:00,28.52,28.62,28.52,28.57,61026.21586056661,9.5244,9.5578,9.5244,9.5411,61026.2159
2005-11-25 10:15:00,28.57,28.64,28.55,28.64,83785.53585244155,9.5411,9.5645,9.5344,9.5645,83785.5359
2005-11-25 10:20:00,28.62,28.66,28.61,28.63,120602.08289812156,9.5578,9.5712,9.5545,9.5612,120602.0829
2005-11-25 10:25:00,28.64,28.66,28.62,28.65,33804.28410557895,9.5645,9.5712,9.5578,9.5678,33804.2841
2005-11-25 10:30:00,28.64,28.66,28.62,28.64,31349.847635866943,9.5645,9.5712,9.5578,9.5645,31349.8476
2005-11-25 10:35:00,28.63,28.67,28.62,28.66,118928.60348695432,9.5612,9.5745,9.5578,9.5712,118928.6035
2005-11-25 10:40:00,28.68,28.73,28.67,28.69,142580.4458314518,9.5779,9.5946,9.5745,9.5812,142580.4458
2005-11-25 10:45:00,28.7,28.72,28.67,28.72,71513.35350388153,9.5845,9.5912,9.5745,9.5912,71513.3535
2005-11-25 10:50:00,28.72,28.75,28.7,28.75,124060.60701453396,9.5912,9.6012,9.5845,9.6012,124060.607
2005-11-25 10:55:00,28.75,28.77,28.74,28.76,49646.55586462915,9.6012,9.6079,9.5979,9.6046,49646.5559
2005-11-25 11:00:00,28.76,28.83,28.76,28.82,104425.11525683792,9.6046,9.628,9.6046,9.6246,104425.1153
2005-11-25 11:05:00,28.82,28.84,28.79,28.79,62141.86880134479,9.6246,9.6313,9.6146,9.6146,62141.8688
2005-11-25 11:10:00,28.79,28.8,28.76,28.78,95053.63055430118,9.6146,9.6179,9.6046,9.6113,95053.6306
2005-11-25 11:15:00,28.78,28.78,28.71,28.71,71736.48409203716,9.6113,9.6113,9.5879,9.5879,71736.4841
2005-11-25 11:20:00,28.71,28.73,28.68,28.73,86128.40702807573,9.5879,9.5946,9.5779,9.5946,86128.407
2005-11-25 11:25:00,28.73,28.74,28.7,28.7,58348.64880269897,9.5946,9.5979,9.5845,9.5845,58348.6488
2005-11-25 11:30:00,28.73,28.74,28.71,28.73,63369.08703620079,9.5946,9.5979,9.5879,9.5946,63369.087
2005-11-25 11:35:00,28.73,28.73,28.68,28.71,61249.346448722245,9.5946,9.5946,9.5779,9.5879,61249.3464
2005-11-25 11:40:00,28.72,28.76,28.71,28.75,126738.17407240158,9.5912,9.6046,9.5879,9.6012,126738.1741
2005-11-25 11:45:00,28.76,28.77,28.73,28.76,140014.44406766197,9.6046,9.6079,9.5946,9.6046,140014.4441
2005-11-25 11:50:00,28.77,28.77,28.7,28.71,64038.4788006677,9.6079,9.6079,9.5845,9.5879,64038.4788
2005-11-25 11:55:00,28.7,28.7,28.66,28.69,68389.52526970262,9.5845,9.5845,9.5712,9.5812,68389.5253
2005-11-25 12:00:00,28.69,28.71,28.67,28.68,65265.697035523706,9.5812,9.5879,9.5745,9.5779,65265.697
2005-11-25 12:05:00,28.68,28.71,28.66,28.67,48754.033512006594,9.5779,9.5879,9.5712,9.5745,48754.0335
2005-11-25 12:10:00,28.68,28.85,28.66,28.74,181182.0375823769,9.5779,9.6346,9.5712,9.5979,181182.0376
2005-11-25 12:15:00,28.74,28.76,28.72,28.72,99069.98114110265,9.5979,9.6046,9.5912,9.5912,99069.9811
2005-11-25 12:20:00,28.72,28.76,28.72,28.73,168352.0287634278,9.5912,9.6046,9.5912,9.5946,168352.0288
2005-11-25 12:25:00,28.74,28.74,28.71,28.72,65042.56644736807,9.5979,9.5979,9.5879,9.5912,65042.5664
2005-11-25 12:30:00,28.72,28.72,28.68,28.7,66716.04585853535,9.5912,9.5912,9.5779,9.5845,66716.0459
2005-11-25 12:35:00,28.7,28.72,28.69,28.72,41167.59351471495,9.5845,9.5912,9.5812,9.5912,41167.5935
2005-11-25 12:40:00,28.71,28.72,28.69,28.7,23428.711756341843,9.5879,9.5912,9.5812,9.5845,23428.7118
2005-11-25 12:45:00,28.69,28.7,28.65,28.67,50092.81704094042,9.5812,9.5845,9.5678,9.5745,50092.817
2005-11-25 12:50:00,28.67,28.68,28.64,28.66,96392.414083235,9.5745,9.5779,9.5645,9.5712,96392.4141
2005-11-25 12:55:00,28.66,28.69,28.66,28.66,87244.05996885391,9.5712,9.5812,9.5712,9.5712,87244.06
2005-11-25 13:00:00,28.66,28.66,28.66,28.66,142245.74994921833,9.5712,9.5712,9.5712,9.5712,142245.7499
2005-11-25 13:05:00,28.66,28.66,28.66,28.66,5801.395292046552,9.5712,9.5712,9.5712,9.5712,5801.3953
2005-11-25 13:10:00,28.68,28.68,28.68,28.68,12941.574113026923,9.5779,9.5779,9.5779,9.5779,12941.5741
2005-11-25 13:15:00,28.68,28.68,28.68,28.68,0.0,9.5779,9.5779,9.5779,9.5779,0.0
2005-11-25 13:20:00,28.68,28.68,28.68,28.68,0.0,9.5779,9.5779,9.5779,9.5779,0.0
2005-11-25 13:25:00,28.68,28.68,28.68,28.68,0.0,9.5779,9.5779,9.5779,9.5779,0.0
2005-11-25 13:30:00,28.66,28.66,28.66,28.66,780.957058544728,9.5712,9.5712,9.5712,9.5712,780.9571
2005-11-25 13:35:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 13:40:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 13:45:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 13:50:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 13:55:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 14:00:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 14:05:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 14:10:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 14:15:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 14:20:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 14:25:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 14:30:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 14:35:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 14:40:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 14:45:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 14:50:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 14:55:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 15:00:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 15:05:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 15:10:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 15:15:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 15:20:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 15:25:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 15:30:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 15:35:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 15:40:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 15:45:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 15:50:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-25 15:55:00,28.66,28.66,28.66,28.66,0.0,9.5712,9.5712,9.5712,9.5712,0.0
2005-11-28 09:30:00,28.75,28.76,28.66,28.66,275566.2763722112,9.6012,9.6046,9.5712,9.5712,275566.2764
2005-11-28 09:35:00,28.66,28.66,28.5,28.54,147824.01465310925,9.5712,9.5712,9.5178,9.5311,147824.0147
2005-11-28 09:40:00,28.54,28.58,28.5,28.52,95388.32643653464,9.5311,9.5445,9.5178,9.5244,95388.3264
2005-11-28 09:45:00,28.51,28.56,28.51,28.56,162996.89464769253,9.5211,9.5378,9.5211,9.5378,162996.8946
2005-11-28 09:50:00,28.56,28.58,28.55,28.56,58125.518214543335,9.5378,9.5445,9.5344,9.5378,58125.5182
2005-11-28 09:55:00,28.56,28.56,28.52,28.55,100631.8952581921,9.5378,9.5378,9.5244,9.5344,100631.8953
2005-11-28 10:00:00,28.55,28.57,28.53,28.56,101524.41761081463,9.5344,9.5411,9.5278,9.5378,101524.4176
2005-11-28 10:05:00,28.55,28.58,28.55,28.57,60133.69350794407,9.5344,9.5445,9.5344,9.5411,60133.6935
2005-11-28 10:10:00,28.55,28.59,28.55,28.59,93268.5858490561,9.5344,9.5478,9.5344,9.5478,93268.5858
2005-11-28 10:15:00,28.58,28.59,28.58,28.58,54778.55939220879,9.5445,9.5478,9.5445,9.5445,54778.5594
2005-11-28 10:20:00,28.58,28.58,28.54,28.55,113350.3387830634,9.5445,9.5445,9.5311,9.5344,113350.3388
2005-11-28 10:25:00,28.55,28.58,28.55,28.56,81888.92585311864,9.5344,9.5445,9.5344,9.5378,81888.9259
2005-11-28 10:30:00,28.56,28.58,28.55,28.57,71178.65762164808,9.5378,9.5445,9.5344,9.5411,71178.6576
2005-11-28 10:35:00,28.58,28.59,28.57,28.58,70955.52703349244,9.5445,9.5478,9.5411,9.5445,70955.527
2005-11-28 10:40:00,28.58,28.6,28.58,28.58,75864.39997291645,9.5445,9.5511,9.5445,9.5445,75864.4
2005-11-28 10:45:00,28.58,28.61,28.57,28.61,68501.09056378044,9.5445,9.5545,9.5411,9.5545,68501.0906
2005-11-28 10:50:00,28.61,28.62,28.59,28.62,73744.6593854379,9.5545,9.5578,9.5478,9.5578,73744.6594
2005-11-28 10:55:00,28.61,28.61,28.58,28.58,68166.39468154698,9.5545,9.5545,9.5445,9.5445,68166.3947
2005-11-28 11:00:00,28.58,28.62,28.57,28.61,76199.09585514989,9.5445,9.5578,9.5411,9.5545,76199.0959
2005-11-28 11:05:00,28.6,28.61,28.57,28.57,75752.83467883863,9.5511,9.5545,9.5411,9.5411,75752.8347
2005-11-28 11:10:00,28.58,28.61,28.56,28.6,62030.30350726697,9.5445,9.5545,9.5378,9.5511,62030.3035
2005-11-28 11:15:00,28.6,28.61,28.58,28.58,62364.99938950043,9.5511,9.5545,9.5445,9.5445,62364.9994
2005-11-28 11:20:00,28.6,28.62,28.58,28.62,86463.10291030919,9.5511,9.5578,9.5445,9.5578,86463.1029
2005-11-28 11:25:00,28.61,28.7,28.61,28.7,91037.27996749974,9.5545,9.5845,9.5545,9.5845,91037.28
2005-11-28 11:30:00,28.71,28.75,28.66,28.74,154517.93229777834,9.5879,9.6012,9.5712,9.5979,154517.9323
2005-11-28 11:35:00,28.74,28.77,28.72,28.73,189103.173461902,9.5979,9.6079,9.5912,9.5946,189103.1735
2005-11-28 11:40:00,28.73,28.77,28.73,28.75,266083.22637559666,9.5946,9.6079,9.5946,9.6012,266083.2264
2005-11-28 11:45:00,28.76,28.8,28.75,28.79,87801.886439243,9.6046,9.6179,9.6012,9.6146,87801.8864
2005-11-28 11:50:00,28.8,28.84,28.8,28.82,162550.63347138127,9.6179,9.6313,9.6179,9.6246,162550.6335
2005-11-28 11:55:00,28.82,28.84,28.81,28.84,72963.70232689317,9.6246,9.6313,9.6213,9.6313,72963.7023
2005-11-28 12:00:00,28.83,28.85,28.81,28.82,198474.6581644388,9.628,9.6346,9.6213,9.6246,198474.6582
2005-11-28 12:05:00,28.82,28.84,28.8,28.84,157641.76053195726,9.6246,9.6313,9.6179,9.6313,157641.7605
2005-11-28 12:10:00,28.82,28.84,28.82,28.83,63926.91350658989,9.6246,9.6313,9.6246,9.628,63926.9135
2005-11-28 12:15:00,28.82,28.85,28.81,28.83,110561.20643111791,9.6246,9.6346,9.6213,9.628,110561.2064
2005-11-28 12:20:00,28.83,28.9,28.82,28.84,109557.11878441756,9.628,9.6513,9.6246,9.6313,109557.1188
2005-11-28 12:25:00,28.84,28.88,28.83,28.87,186871.8675803457,9.6313,9.6447,9.628,9.6413,186871.8676
2005-11-28 12:30:00,28.87,28.88,28.86,28.86,88359.71290963209,9.6413,9.6447,9.638,9.638,88359.7129
2005-11-28 12:35:00,28.87,28.91,28.85,28.85,131535.48171774778,9.6413,9.6547,9.6346,9.6346,131535.4817
2005-11-28 12:40:00,28.86,28.9,28.84,28.84,99181.54643518048,9.638,9.6513,9.6313,9.6313,99181.5464
2005-11-28 12:45:00,28.86,28.86,28.82,28.83,52881.94939288587,9.638,9.638,9.6246,9.628,52881.9494
2005-11-28 12:50:00,28.84,28.84,28.81,28.82,88582.84349778773,9.6313,9.6313,9.6213,9.6246,88582.8435
2005-11-28 12:55:00,28.82,28.86,28.81,28.82,79657.61997156226,9.6246,9.638,9.6213,9.6246,79657.62
2005-11-28 13:00:00,28.82,28.83,28.77,28.8,146373.6658300976,9.6246,9.628,9.6079,9.6179,146373.6658
2005-11-28 13:05:00,28.79,28.8,28.77,28.78,79992.31585379572,9.6146,9.6179,9.6079,9.6113,79992.3159
2005-11-28 13:10:00,28.77,28.81,28.75,28.81,95723.0223187681,9.6079,9.6213,9.6012,9.6213,95723.0223
2005-11-28 13:15:00,28.8,28.81,28.77,28.79,62253.43409542261,9.6179,9.6213,9.6079,9.6146,62253.4341
2005-11-28 13:20:00,28.79,28.83,28.79,28.82,89921.62702672154,9.6146,9.628,9.6146,9.6246,89921.627
2005-11-28 13:25:00,28.81,28.86,28.81,28.86,74860.31232621608,9.6213,9.638,9.6213,9.638,74860.3123
2005-11-28 13:30:00,28.85,28.88,28.83,28.86,90144.7576148772,9.6346,9.6447,9.628,9.638,90144.7576
2005-11-28 13:35:00,28.86,28.86,28.79,28.82,63592.21762435643,9.638,9.638,9.6146,9.6246,63592.2176
2005-11-28 13:40:00,28.81,28.85,28.81,28.85,64038.4788006677,9.6213,9.6346,9.6213,9.6346,64038.4788
2005-11-28 13:45:00,28.84,28.88,28.83,28.87,140460.70524397324,9.6313,9.6447,9.628,9.6413,140460.7052
2005-11-28 13:50:00,28.87,28.89,28.85,28.85,72182.74526834844,9.6413,9.648,9.6346,9.6346,72182.7453
2005-11-28 13:55:00,28.86,28.89,28.86,28.88,44514.5523370495,9.638,9.648,9.638,9.6447,44514.5523
2005-11-28 14:00:00,28.87,28.89,28.84,28.88,104090.41937460448,9.6413,9.648,9.6313,9.6447,104090.4194
2005-11-28 14:05:00,28.87,28.88,28.84,28.86,88471.27820370991,9.6413,9.6447,9.6313,9.638,88471.2782
2005-11-28 14:10:00,28.87,28.87,28.84,28.86,116808.86289947576,9.6413,9.6413,9.6313,9.638,116808.8629
2005-11-28 14:15:00,28.85,28.86,28.84,28.84,101078.15643450338,9.6346,9.638,9.6313,9.6313,101078.1564
2005-11-28 14:20:00,28.84,28.86,28.81,28.81,68389.52526970262,9.6313,9.638,9.6213,9.6213,68389.5253
2005-11-28 14:25:00,28.82,28.85,28.82,28.84,100743.46055226991,9.6246,9.6346,9.6246,9.6313,100743.4606
2005-11-28 14:30:00,28.84,28.84,28.79,28.8,185756.21463956748,9.6313,9.6313,9.6146,9.6179,185756.2146
2005-11-28 14:35:00,28.81,28.81,28.73,28.76,377202.2592771037,9.6213,9.6213,9.5946,9.6046,377202.2593
2005-11-28 14:40:00,28.76,28.83,28.74,28.83,154629.49759185617,9.6046,9.628,9.5979,9.628,154629.4976
2005-11-28 14:45:00,28.83,28.84,28.82,28.84,83673.97055836373,9.628,9.6313,9.6246,9.6313,83673.9706
2005-11-28 14:50:00,28.84,28.9,28.84,28.85,240423.20873769844,9.6313,9.6513,9.6313,9.6346,240423.2087
2005-11-28 14:55:00,28.86,28.88,28.82,28.83,87578.75585108736,9.638,9.6447,9.6246,9.628,87578.7559
2005-11-28 15:00:00,28.84,28.84,28.82,28.83,84343.36232283064,9.6313,9.6313,9.6246,9.628,84343.3623
2005-11-28 15:05:00,28.83,28.86,28.81,28.84,105317.63760946048,9.628,9.638,9.6213,9.6313,105317.6376
2005-11-28 15:10:00,28.84,28.84,28.79,28.81,104871.3764331492,9.6313,9.6313,9.6146,9.6213,104871.3764
2005-11-28 15:15:00,28.81,28.83,28.79,28.8,88917.53938002119,9.6213,9.628,9.6146,9.6179,88917.5394
2005-11-28 15:20:00,28.81,28.85,28.8,28.84,122498.69289744447,9.6213,9.6346,9.6179,9.6313,122498.6929
2005-11-28 15:25:00,28.84,28.84,28.82,28.83,108776.16172587284,9.6313,9.6313,9.6246,9.628,108776.1617
2005-11-28 15:30:00,28.84,28.86,28.83,28.86,123837.47642637831,9.6313,9.638,9.628,9.638,123837.4764
2005-11-28 15:35:00,28.86,28.87,28.83,28.85,210635.27521892096,9.638,9.6413,9.628,9.6346,210635.2752
2005-11-28 15:40:00,28.84,28.87,28.81,28.86,193342.6546368591,9.6313,9.6413,9.6213,9.638,193342.6546
2005-11-28 15:45:00,28.86,28.86,28.81,28.83,172814.64052654055,9.638,9.638,9.6213,9.628,172814.6405
2005-11-28 15:50:00,28.83,28.83,28.8,28.82,181070.4722882991,9.628,9.628,9.6179,9.6246,181070.4723
2005-11-28 15:55:00,28.82,28.9,28.82,28.9,454628.5733671096,9.6246,9.6513,9.6246,9.6513,454628.5734
2005-11-29 09:30:00,28.91,28.97,28.88,28.93,507064.2615836842,9.6547,9.6747,9.6447,9.6614,507064.2616
2005-11-29 09:35:00,28.94,28.95,28.91,28.92,79211.358795251,9.6647,9.668,9.6547,9.658,79211.3588
2005-11-29 09:40:00,28.92,28.99,28.92,28.97,158645.84817865762,9.658,9.6814,9.658,9.6747,158645.8482
2005-11-29 09:45:00,28.97,29.04,28.96,29.04,224915.63286088168,9.6747,9.6981,9.6714,9.6981,224915.6329
2005-11-29 09:50:00,29.04,29.1,29.01,29.07,255707.65402635955,9.6981,9.7181,9.6881,9.7081,255707.654
2005-11-29 09:55:00,29.06,29.08,29.01,29.05,172368.37935022928,9.7048,9.7114,9.6881,9.7014,172368.3794
2005-11-29 10:00:00,29.05,29.09,28.99,29.01,188433.7816974351,9.7014,9.7148,9.6814,9.6881,188433.7817
2005-11-29 10:05:00,29.01,29.05,29.0,29.03,149051.23288796525,9.6881,9.7014,9.6847,9.6947,149051.2329
2005-11-29 10:10:00,29.02,29.03,29.0,29.01,169690.81229236163,9.6914,9.6947,9.6847,9.6881,169690.8123
2005-11-29 10:15:00,29.01,29.04,29.0,29.01,124953.12936715648,9.6881,9.6981,9.6847,9.6881,124953.1294
2005-11-29 10:20:00,29.03,29.04,28.99,28.99,157641.76053195726,9.6947,9.6981,9.6814,9.6814,157641.7605
2005-11-29 10:25:00,28.99,29.01,28.96,29.01,113685.03466529684,9.6814,9.6881,9.6714,9.6881,113685.0347
2005-11-29 10:30:00,29.0,29.02,28.97,28.97,86797.79879254264,9.6847,9.6914,9.6747,9.6747,86797.7988
2005-11-29 10:35:00,28.98,29.0,28.94,28.94,324878.1363546069,9.6781,9.6847,9.6647,9.6647,324878.1364
2005-11-29 10:40:00,28.94,28.97,28.92,28.95,318295.7840040156,9.6647,9.6747,9.658,9.668,318295.784
2005-11-29 10:45:00,28.94,28.96,28.91,28.91,169579.2469982838,9.6647,9.6714,9.6547,9.6547,169579.247
2005-11-29 10:50:00,28.91,28.94,28.87,28.92,151951.93053398852,9.6547,9.6647,9.6413,9.658,151951.9305
2005-11-29 10:55:00,28.92,28.94,28.91,28.92,117701.3852520983,9.658,9.6647,9.6547,9.658,117701.3853
2005-11-29 11:00:00,28.92,28.93,28.92,28.93,90033.19232079937,9.658,9.6614,9.658,9.6614,90033.1923
2005-11-29 11:05:00,28.92,28.93,28.91,28.91,148270.2758294205,9.658,9.6614,9.6547,9.6547,148270.2758
2005-11-29 11:10:00,28.92,28.92,28.9,28.92,193788.9158131704,9.658,9.658,9.6513,9.658,193788.9158
2005-11-29 11:15:00,28.92,28.93,28.9,28.91,112011.55525412958,9.658,9.6614,9.6513,9.6547,112011.5553
2005-11-29 11:20:00,28.91,28.96,28.86,28.87,167013.24523449398,9.6547,9.6714,9.638,9.6413,167013.2452
2005-11-29 11:25:00,28.87,28.93,28.86,28.93,219783.6293333021,9.6413,9.6614,9.638,9.6614,219783.6293
2005-11-29 11:30:00,28.92,28.96,28.9,28.91,220564.5863918468,9.658,9.6714,9.6513,9.6547,220564.5864
2005-11-29 11:35:00,28.91,28.94,28.89,28.94,163666.28641215945,9.6547,9.6647,9.648,9.6647,163666.2864
2005-11-29 11:40:00,28.94,28.94,28.91,28.92,64150.04409474552,9.6647,9.6647,9.6547,9.658,64150.0441
2005-11-29 11:45:00,28.93,28.95,28.9,28.92,176496.29523110855,9.6614,9.668,9.6513,9.658,176496.2952
2005-11-29 11:50:00,28.92,28.98,28.91,28.96,137560.00759794997,9.658,9.6781,9.6547,9.6714,137560.0076
2005-11-29 11:55:00,28.96,29.0,28.95,28.98,85124.31938137536,9.6714,9.6847,9.668,9.6781,85124.3194
2005-11-29 12:00:00,28.99,28.99,28.96,28.97,77761.00997223935,9.6814,9.6814,9.6714,9.6747,77761.01
2005-11-29 12:05:00,28.98,29.0,28.96,28.97,69616.74350455862,9.6781,9.6847,9.6714,9.6747,69616.7435
2005-11-29 12:10:00,28.98,28.98,28.92,28.93,130308.26348289178,9.6781,9.6781,9.658,9.6614,130308.2635
2005-11-29 12:15:00,28.93,28.94,28.92,28.92,62141.86880134479,9.6614,9.6647,9.658,9.658,62141.8688
2005-11-29 12:20:00,28.92,28.95,28.92,28.93,92376.06349643356,9.658,9.668,9.658,9.6614,92376.0635
2005-11-29 12:25:00,28.93,28.94,28.91,28.92,94049.54290760084,9.6614,9.6647,9.6547,9.658,94049.5429
2005-11-29 12:30:00,28.92,28.92,28.91,28.92,32019.23940033385,9.658,9.658,9.6547,9.658,32019.2394
2005-11-29 12:35:00,28.92,28.93,28.91,28.92,96503.97937731283,9.658,9.6614,9.6547,9.658,96503.9794
2005-11-29 12:40:00,28.92,28.99,28.92,28.96,113796.59995937468,9.658,9.6814,9.658,9.6714,113796.6
2005-11-29 12:45:00,28.96,28.96,28.93,28.93,38378.4611627695,9.6714,9.6714,9.6614,9.6614,38378.4612
2005-11-29 12:50:00,28.94,28.95,28.92,28.92,49423.42527647351,9.6647,9.668,9.658,9.658,49423.4253
2005-11-29 12:55:00,28.93,28.93,28.9,28.91,63592.21762435643,9.6614,9.6614,9.6513,9.6547,63592.2176
2005-11-29 13:00:00,28.91,28.92,28.9,28.91,79434.48938340663,9.6547,9.658,9.6513,9.6547,79434.4894
2005-11-29 13:05:00,28.9,28.92,28.9,28.92,47638.380571228416,9.6513,9.658,9.6513,9.658,47638.3806
2005-11-29 13:10:00,28.92,28.92,28.9,28.92,47973.07645346187,9.658,9.658,9.6513,9.658,47973.0765
2005-11-29 13:15:00,28.92,28.97,28.91,28.92,68389.52526970262,9.658,9.6747,9.6547,9.658,68389.5253
2005-11-29 13:20:00,28.92,28.94,28.92,28.92,55113.25527444224,9.658,9.6647,9.658,9.658,55113.2553
2005-11-29 13:25:00,28.92,28.92,28.89,28.89,56786.73468560952,9.658,9.658,9.648,9.648,56786.7347
2005-11-29 13:30:00,28.89,28.95,28.88,28.89,123949.04172045612,9.648,9.668,9.6447,9.648,123949.0417
2005-11-29 13:35:00,28.89,28.92,28.88,28.91,167347.94111672745,9.648,9.658,9.6447,9.6547,167347.9411
2005-11-29 13:40:00,28.92,28.92,28.86,28.86,128076.9576013354,9.658,9.658,9.638,9.638,128076.9576
2005-11-29 13:45:00,28.86,28.88,28.86,28.87,96727.10996546848,9.638,9.6447,9.638,9.6413,96727.11
2005-11-29 13:50:00,28.87,28.89,28.84,28.87,88917.53938002119,9.6413,9.648,9.6313,9.6413,88917.5394
2005-11-29 13:55:00,28.87,28.91,28.86,28.88,87801.886439243,9.6413,9.6547,9.638,9.6447,87801.8864
2005-11-29 14:00:00,28.89,28.91,28.87,28.89,95165.195848379,9.648,9.6547,9.6413,9.648,95165.1958
2005-11-29 14:05:00,28.89,28.91,28.86,28.88,105429.20290353827,9.648,9.6547,9.638,9.6447,105429.2029
2005-11-29 14:10:00,28.88,28.9,28.85,28.85,52658.81880473024,9.6447,9.6513,9.6346,9.6346,52658.8188
2005-11-29 14:15:00,28.86,28.87,28.84,28.85,43287.3341021935,9.638,9.6413,9.6313,9.6346,43287.3341
2005-11-29 14:20:00,28.85,28.86,28.83,28.84,51766.296452107694,9.6346,9.638,9.628,9.6313,51766.2965
2005-11-29 14:25:00,28.84,28.86,28.84,28.85,49869.68645278478,9.6313,9.638,9.6313,9.6346,49869.6865
2005-11-29 14:30:00,28.84,28.88,28.84,28.87,86239.97232215354,9.6313,9.6447,9.6313,9.6413,86239.9723
2005-11-29 14:35:00,28.87,28.91,28.85,28.9,71959.6146801928,9.6413,9.6547,9.6346,9.6513,71959.6147
2005-11-29 14:40:00,28.91,28.95,28.9,28.92,139568.1828913507,9.6547,9.668,9.6513,9.658,139568.1829
2005-11-29 14:45:00,28.92,28.96,28.91,28.93,129527.30642434704,9.658,9.6714,9.6547,9.6614,129527.3064
2005-11-29 14:50:00,28.93,28.94,28.92,28.92,70955.52703349244,9.6614,9.6647,9.658,9.658,70955.527
2005-11-29 14:55:00,28.92,28.93,28.89,28.92,81554.22997088518,9.658,9.6614,9.648,9.658,81554.23
2005-11-29 15:00:00,28.92,28.93,28.9,28.91,95611.45702469027,9.658,9.6614,9.6513,9.6547,95611.457
2005-11-29 15:05:00,28.9,28.92,28.82,28.83,179396.99287713182,9.6513,9.658,9.6246,9.628,179396.9929
2005-11-29 15:10:00,28.84,28.85,28.82,28.83,146373.6658300976,9.6313,9.6346,9.6246,9.628,146373.6658
2005-11-29 15:15:00,28.83,28.88,28.82,28.87,164558.80876478198,9.628,9.6447,9.6246,9.6413,164558.8088
2005-11-29 15:20:00,28.86,28.87,28.83,28.83,173818.7281732409,9.638,9.6413,9.628,9.628,173818.7282
2005-11-29 15:25:00,28.83,28.86,28.83,28.85,122498.69289744447,9.628,9.638,9.628,9.6346,122498.6929
2005-11-29 15:30:00,28.85,28.88,28.84,28.86,145704.27406563069,9.6346,9.6447,9.6313,9.638,145704.2741
2005-11-29 15:35:00,28.85,28.86,28.8,28.82,243770.16756003292,9.6346,9.638,9.6179,9.6246,243770.1676
2005-11-29 15:40:00,28.82,28.85,28.81,28.85,223353.71874379224,9.6246,9.6346,9.6213,9.6346,223353.7187
2005-11-29 15:45:00,28.85,28.87,28.84,28.84,257158.0028493712,9.6346,9.6413,9.6313,9.6313,257158.0028
2005-11-29 15:50:00,28.84,28.85,28.79,28.83,322423.6998848949,9.6313,9.6346,9.6146,9.628,322423.6999
2005-11-29 15:55:00,28.83,28.84,28.79,28.82,309147.4298896345,9.628,9.6313,9.6146,9.6246,309147.4299
2005-11-30 09:30:00,28.95,28.95,28.86,28.86,406320.80103141424,9.668,9.668,9.638,9.638,406320.801
2005-11-30 09:35:00,28.86,28.9,28.83,28.9,287280.6322503821,9.638,9.6513,9.628,9.6513,287280.6323
2005-11-30 09:40:00,28.89,28.94,28.85,28.94,304015.4263620549,9.648,9.6647,9.6346,9.6647,304015.4264
2005-11-30 09:45:00,28.93,28.98,28.92,28.95,181851.42934684383,9.6614,9.6781,9.658,9.668,181851.4293
2005-11-30 09:50:00,28.94,28.98,28.94,28.98,317849.5228277043,9.6647,9.6781,9.6647,9.6781,317849.5228
2005-11-30 09:55:00,28.98,29.01,28.95,28.95,275231.5804899777,9.6781,9.6881,9.668,9.668,275231.5805
2005-11-30 10:00:00,28.95,28.98,28.92,28.94,175380.64229033038,9.668,9.6781,9.658,9.6647,175380.6423
2005-11-30 10:05:00,28.95,28.95,28.92,28.94,120267.38701588812,9.668,9.668,9.658,9.6647,120267.387
2005-11-30 10:10:00,28.94,28.96,28.92,28.96,383003.65456915024,9.6647,9.6714,9.658,9.6714,383003.6546
2005-11-30 10:15:00,28.98,29.01,28.95,29.01,251245.0422632468,9.6781,9.6881,9.668,9.6881,251245.0423
2005-11-30 10:20:00,29.01,29.03,29.0,29.02,157195.499355646,9.6881,9.6947,9.6847,9.6914,157195.4994
2005-11-30 10:25:00,29.02,29.05,29.01,29.01,141241.66230251797,9.6914,9.7014,9.6881,9.6881,141241.6623
2005-11-30 10:30:00,29.0,29.04,28.98,29.03,413684.1104405503,9.6847,9.6981,9.6781,9.6947,413684.1104
2005-11-30 10:35:00,29.03,29.04,29.01,29.01,576457.8745000871,9.6947,9.6981,9.6881,9.6881,576457.8745
2005-11-30 10:40:00,29.01,29.04,29.0,29.01,287280.6322503821,9.6881,9.6981,9.6847,9.6881,287280.6323
2005-11-30 10:45:00,29.01,29.03,29.0,29.0,286276.5446036818,9.6881,9.6947,9.6847,9.6847,286276.5446
2005-11-30 10:50:00,29.02,29.03,29.0,29.01,178058.209348198,9.6914,9.6947,9.6847,9.6881,178058.2093
2005-11-30 10:55:00,29.01,29.02,28.99,29.01,227258.50403651583,9.6881,9.6914,9.6814,9.6881,227258.504
2005-11-30 11:00:00,29.01,29.01,28.99,29.0,112569.38172451868,9.6881,9.6881,9.6814,9.6847,112569.3817
2005-11-30 11:05:00,28.99,29.02,28.99,29.01,175603.772878486,9.6814,9.6914,9.6814,9.6881,175603.7729
2005-11-30 11:10:00,29.01,29.02,28.99,29.01,141799.48877290706,9.6881,9.6914,9.6814,9.6881,141799.4888
2005-11-30 11:15:00,29.01,29.03,28.98,29.0,149720.62465243216,9.6881,9.6947,9.6781,9.6847,149720.6247
2005-11-30 11:20:00,29.01,29.01,28.98,28.98,94272.67349575646,9.6881,9.6881,9.6781,9.6781,94272.6735
2005-11-30 11:25:00,28.98,29.01,28.98,28.98,165562.89641148236,9.6781,9.6881,9.6781,9.6781,165562.8964
2005-11-30 11:30:00,28.98,29.01,28.96,28.98,171364.2917035289,9.6781,9.6881,9.6714,9.6781,171364.2917
2005-11-30 11:35:00,28.98,29.0,28.96,28.97,235179.63991604096,9.6781,9.6847,9.6714,9.6747,235179.6399
2005-11-30 11:40:00,28.97,28.98,28.92,28.93,450723.788074386,9.6747,9.6781,9.658,9.6614,450723.7881
2005-11-30 11:45:00,28.95,28.95,28.91,28.93,257492.69873160464,9.668,9.668,9.6547,9.6614,257492.6987
2005-11-30 11:50:00,28.93,28.93,28.9,28.91,133655.2223052263,9.6614,9.6614,9.6513,9.6547,133655.2223
2005-11-30 11:55:00,28.9,28.92,28.89,28.92,87913.45173332082,9.6513,9.658,9.648,9.658,87913.4517
2005-11-30 12:00:00,28.92,28.94,28.92,28.93,201486.92110453983,9.658,9.6647,9.658,9.6614,201486.9211
2005-11-30 12:05:00,28.94,28.97,28.92,28.93,108329.90054956156,9.6647,9.6747,9.658,9.6614,108329.9005
2005-11-30 12:10:00,28.92,28.95,28.92,28.94,68835.7864460139,9.658,9.668,9.658,9.6647,68835.7864
2005-11-30 12:15:00,28.93,28.94,28.92,28.93,92487.62879051136,9.6614,9.6647,9.658,9.6614,92487.6288
2005-11-30 12:20:00,28.92,28.95,28.92,28.95,96727.10996546848,9.658,9.668,9.658,9.668,96727.11
2005-11-30 12:25:00,28.95,28.95,28.92,28.94,42841.07292588223,9.668,9.668,9.658,9.6647,42841.0729
2005-11-30 12:30:00,28.94,28.94,28.92,28.93,64150.04409474552,9.6647,9.6647,9.658,9.6614,64150.0441
2005-11-30 12:35:00,28.92,28.96,28.91,28.96,69393.61291640298,9.658,9.6714,9.6547,9.6714,69393.6129
2005-11-30 12:40:00,28.97,28.99,28.96,28.97,61360.91174280007,9.6747,9.6814,9.6714,9.6747,61360.9117
2005-11-30 12:45:00,28.96,28.98,28.95,28.97,101970.67878712591,9.6714,9.6781,9.668,9.6747,101970.6788
2005-11-30 12:50:00,28.97,28.97,28.96,28.97,35700.894104901854,9.6747,9.6747,9.6714,9.6747,35700.8941
2005-11-30 12:55:00,28.97,28.99,28.96,28.99,90144.7576148772,9.6747,9.6814,9.6714,9.6814,90144.7576
2005-11-30 13:00:00,28.99,29.0,28.96,28.97,94272.67349575646,9.6814,9.6847,9.6714,9.6747,94272.6735
2005-11-30 13:05:00,28.97,29.0,28.97,28.98,194012.046401326,9.6747,9.6847,9.6747,9.6781,194012.0464
2005-11-30 13:10:00,28.98,29.0,28.96,28.98,51989.42704026333,9.6781,9.6847,9.6714,9.6781,51989.427
2005-11-30 13:15:00,28.98,28.99,28.95,28.95,104759.8111390714,9.6781,9.6814,9.668,9.668,104759.8111
2005-11-30 13:20:00,28.95,28.96,28.94,28.96,60356.8240960997,9.668,9.6714,9.6647,9.6714,60356.8241
2005-11-30 13:25:00,28.95,28.98,28.93,28.94,155298.88935632308,9.668,9.6781,9.6614,9.6647,155298.8894
2005-11-30 13:30:00,28.93,28.93,28.89,28.89,69170.48232824735,9.6614,9.6614,9.648,9.648,69170.4823
2005-11-30 13:35:00,28.89,28.92,28.87,28.91,163666.28641215945,9.648,9.658,9.6413,9.6547,163666.2864
2005-11-30 13:40:00,28.91,28.93,28.89,28.89,89140.66996817682,9.6547,9.6614,9.648,9.648,89140.67
2005-11-30 13:45:00,28.89,28.9,28.88,28.88,59352.73644939934,9.648,9.6513,9.6447,9.6447,59352.7364
2005-11-30 13:50:00,28.88,28.91,28.83,28.87,188656.91228559075,9.6447,9.6547,9.628,9.6413,188656.9123
2005-11-30 13:55:00,28.87,28.9,28.82,28.87,165562.89641148236,9.6413,9.6513,9.6246,9.6413,165562.8964
2005-11-30 14:00:00,28.87,28.91,28.86,28.9,270322.7075505537,9.6413,9.6547,9.638,9.6513,270322.7076
2005-11-30 14:05:00,28.91,28.92,28.88,28.92,187318.1287566569,9.6547,9.658,9.6447,9.658,187318.1288
2005-11-30 14:10:00,28.92,28.92,28.84,28.86,171922.118173918,9.658,9.658,9.6313,9.638,171922.1182
2005-11-30 14:15:00,28.85,28.88,28.82,28.84,126738.17407240158,9.6346,9.6447,9.6246,9.6313,126738.1741
2005-11-30 14:20:00,28.84,28.85,28.8,28.81,117701.3852520983,9.6313,9.6346,9.6179,9.6213,117701.3853
2005-11-30 14:25:00,28.8,28.84,28.8,28.83,138787.22583280597,9.6179,9.6313,9.6179,9.628,138787.2258
2005-11-30 14:30:00,28.82,28.83,28.74,28.78,228485.72227137187,9.6246,9.628,9.5979,9.6113,228485.7223
2005-11-30 14:35:00,28.77,28.78,28.75,28.77,146596.79641825325,9.6079,9.6113,9.6012,9.6079,146596.7964
2005-11-30 14:40:00,28.77,28.82,28.75,28.76,184082.73522840012,9.6079,9.6246,9.6012,9.6046,184082.7352
2005-11-30 14:45:00,28.76,28.76,28.72,28.72,204276.0534564853,9.6046,9.6046,9.5912,9.5912,204276.0535
2005-11-30 14:50:00,28.72,28.74,28.68,28.68,191557.609931614,9.5912,9.5979,9.5779,9.5779,191557.6099
2005-11-30 14:55:00,28.69,28.69,28.66,28.67,202156.3128690068,9.5812,9.5812,9.5712,9.5745,202156.3129
2005-11-30 15:00:00,28.68,28.74,28.67,28.72,276347.2334307559,9.5779,9.5979,9.5745,9.5912,276347.2334
2005-11-30 15:05:00,28.73,28.73,28.65,28.66,102082.24408120374,9.5946,9.5946,9.5678,9.5712,102082.2441
2005-11-30 15:10:00,28.65,28.72,28.64,28.64,258385.2210842272,9.5678,9.5912,9.5645,9.5645,258385.2211
2005-11-30 15:15:00,28.64,28.66,28.6,28.65,167347.94111672745,9.5645,9.5712,9.5511,9.5678,167347.9411
2005-11-30 15:20:00,28.64,28.65,28.62,28.63,92487.62879051136,9.5645,9.5678,9.5578,9.5612,92487.6288
2005-11-30 15:25:00,28.63,28.68,28.62,28.66,146596.79641825325,9.5612,9.5779,9.5578,9.5712,146596.7964
2005-11-30 15:30:00,28.67,28.73,28.66,28.7,100966.59114042556,9.5745,9.5946,9.5712,9.5845,100966.5911
2005-11-30 15:35:00,28.7,28.73,28.68,28.7,234733.3787397297,9.5845,9.5946,9.5779,9.5845,234733.3787
2005-11-30 15:40:00,28.7,28.7,28.66,28.68,146150.53524194198,9.5845,9.5845,9.5712,9.5779,146150.5352
2005-11-30 15:45:00,28.67,28.73,28.66,28.72,234510.24815157405,9.5745,9.5946,9.5712,9.5912,234510.2482
2005-11-30 15:50:00,28.72,28.75,28.66,28.71,282706.4551931916,9.5912,9.6012,9.5712,9.5879,282706.4552
2005-11-30 15:55:00,28.71,28.75,28.67,28.68,400965.6669156789,9.5879,9.6012,9.5745,9.5779,400965.6669
2005-12-01 09:30:00,28.86,28.93,28.78,28.85,324431.8751782956,9.638,9.6614,9.6113,9.6346,324431.8752
2005-12-01 09:35:00,28.83,28.92,28.78,28.79,283041.15107542503,9.628,9.658,9.6113,9.6146,283041.1511
2005-12-01 09:40:00,28.79,28.82,28.77,28.77,160988.7193542918,9.6146,9.6246,9.6079,9.6079,160988.7194
2005-12-01 09:45:00,28.77,28.84,28.73,28.8,153513.844651078,9.6079,9.6313,9.5946,9.6179,153513.8447
2005-12-01 09:50:00,28.8,28.84,28.78,28.78,84678.0582050641,9.6179,9.6313,9.6113,9.6113,84678.0582
2005-12-01 09:55:00,28.77,28.82,28.73,28.76,329229.1828236418,9.6079,9.6246,9.5946,9.6046,329229.1828
2005-12-01 10:00:00,28.77,28.81,28.73,28.78,192784.82816647,9.6079,9.6213,9.5946,9.6113,192784.8282
2005-12-01 10:05:00,28.77,28.81,28.76,28.77,142468.88053737397,9.6079,9.6213,9.6046,9.6079,142468.8805
2005-12-01 10:10:00,28.77,28.78,28.75,28.76,98177.4587884801,9.6079,9.6113,9.6012,9.6046,98177.4588
2005-12-01 10:15:00,28.76,28.8,28.75,28.79,170025.50817459507,9.6046,9.6179,9.6012,9.6146,170025.5082
2005-12-01 10:20:00,28.8,28.81,28.78,28.78,127742.26171910197,9.6179,9.6213,9.6113,9.6113,127742.2617
2005-12-01 10:25:00,28.78,28.79,28.75,28.79,100743.46055226991,9.6113,9.6146,9.6012,9.6146,100743.4606
2005-12-01 10:30:00,28.78,28.79,28.75,28.77,105206.07231538264,9.6113,9.6146,9.6012,9.6079,105206.0723
2005-12-01 10:35:00,28.77,28.79,28.76,28.78,81331.09938272955,9.6079,9.6146,9.6046,9.6113,81331.0994
2005-12-01 10:40:00,28.78,28.78,28.76,28.77,69951.43938679207,9.6113,9.6113,9.6046,9.6079,69951.4394
2005-12-01 10:45:00,28.77,28.84,28.76,28.82,154741.062885934,9.6079,9.6313,9.6046,9.6246,154741.0629
2005-12-01 10:50:00,28.82,28.84,28.8,28.83,423055.595143087,9.6246,9.6313,9.6179,9.628,423055.5951
2005-12-01 10:55:00,28.83,28.84,28.8,28.83,138675.66053872817,9.628,9.6313,9.6179,9.628,138675.6605
2005-12-01 11:00:00,28.82,28.83,28.8,28.81,80661.70761826263,9.6246,9.628,9.6179,9.6213,80661.7076
2005-12-01 11:05:00,28.81,28.83,28.79,28.79,173484.03229100746,9.6213,9.628,9.6146,9.6146,173484.0323
2005-12-01 11:10:00,28.79,28.79,28.75,28.77,182409.2558172329,9.6146,9.6146,9.6012,9.6079,182409.2558
2005-12-01 11:15:00,28.77,28.79,28.76,28.77,139679.7481854285,9.6079,9.6146,9.6046,9.6079,139679.7482
2005-12-01 11:20:00,28.78,28.8,28.76,28.8,141353.2275965958,9.6113,9.6179,9.6046,9.6179,141353.2276
2005-12-01 11:25:00,28.8,28.82,28.77,28.78,86574.668204387,9.6179,9.6246,9.6079,9.6113,86574.6682
2005-12-01 11:30:00,28.78,28.82,28.77,28.79,206842.0552202752,9.6113,9.6246,9.6079,9.6146,206842.0552
2005-12-01 11:35:00,28.78,28.8,28.76,28.77,367161.3828101,9.6113,9.6179,9.6046,9.6079,367161.3828
2005-12-01 11:40:00,28.77,28.81,28.77,28.79,77649.44467816154,9.6079,9.6213,9.6079,9.6146,77649.4447
2005-12-01 11:45:00,28.79,28.82,28.78,28.79,80773.27291234044,9.6146,9.6246,9.6113,9.6146,80773.2729
2005-12-01 11:50:00,28.79,28.82,28.79,28.81,256711.7416730599,9.6146,9.6246,9.6146,9.6213,256711.7417
2005-12-01 11:55:00,28.81,28.82,28.8,28.8,57232.99586192079,9.6213,9.6246,9.6179,9.6179,57232.9959
2005-12-01 12:00:00,28.81,28.81,28.76,28.77,44291.42174889387,9.6213,9.6213,9.6046,9.6079,44291.4217
2005-12-01 12:05:00,28.77,28.81,28.77,28.8,200705.96404599512,9.6079,9.6213,9.6079,9.6179,200705.964
2005-12-01 12:10:00,28.81,28.82,28.8,28.82,67497.00291708007,9.6213,9.6246,9.6179,9.6246,67497.0029
2005-12-01 12:15:00,28.81,28.82,28.79,28.8,85682.14585176445,9.6213,9.6246,9.6146,9.6179,85682.1459
2005-12-01 12:20:00,28.8,28.81,28.8,28.8,44960.81351336077,9.6179,9.6213,9.6179,9.6179,44960.8135
2005-12-01 12:25:00,28.81,28.82,28.79,28.8,76980.05291369463,9.6213,9.6246,9.6146,9.6179,76980.0529
2005-12-01 12:30:00,28.8,28.81,28.79,28.79,29899.498812855305,9.6179,9.6213,9.6146,9.6146,29899.4988
2005-12-01 12:35:00,28.79,28.82,28.78,28.8,70063.0046808699,9.6146,9.6246,9.6113,9.6179,70063.0047
2005-12-01 12:40:00,28.79,28.81,28.78,28.81,51320.03527579642,9.6146,9.6213,9.6113,9.6213,51320.0353
2005-12-01 12:45:00,28.82,28.82,28.78,28.79,73409.96350320445,9.6246,9.6246,9.6113,9.6146,73409.9635
2005-12-01 12:50:00,28.78,28.8,28.77,28.78,89698.49643856591,9.6113,9.6179,9.6079,9.6113,89698.4964
2005-12-01 12:55:00,28.77,28.79,28.76,28.77,533058.9751038158,9.6079,9.6146,9.6046,9.6079,533058.9751
2005-12-01 13:00:00,28.77,28.79,28.76,28.78,228485.72227137187,9.6079,9.6146,9.6046,9.6113,228485.7223
2005-12-01 13:05:00,28.77,28.78,28.74,28.75,63145.95644804516,9.6079,9.6113,9.5979,9.6012,63145.9564
2005-12-01 13:10:00,28.75,28.78,28.75,28.78,80661.70761826263,9.6012,9.6113,9.6012,9.6113,80661.7076
2005-12-01 13:15:00,28.78,28.78,28.76,28.77,52993.514686963696,9.6113,9.6113,9.6046,9.6079,52993.5147
2005-12-01 13:20:00,28.77,28.77,28.73,28.74,70509.26585718116,9.6079,9.6079,9.5946,9.5979,70509.2659
2005-12-01 13:25:00,28.74,28.75,28.72,28.73,157530.19523787944,9.5979,9.6012,9.5912,9.5946,157530.1952
2005-12-01 13:30:00,28.73,28.74,28.72,28.73,55224.82056852006,9.5946,9.5979,9.5912,9.5946,55224.8206
2005-12-01 13:35:00,28.73,28.75,28.72,28.72,59129.6058612437,9.5946,9.6012,9.5912,9.5912,59129.6059
2005-12-01 13:40:00,28.72,28.75,28.72,28.74,107883.63937325028,9.5912,9.6012,9.5912,9.5979,107883.6394
2005-12-01 13:45:00,28.74,28.77,28.73,28.77,198028.39698812747,9.5979,9.6079,9.5946,9.6079,198028.397
2005-12-01 13:50:00,28.77,28.79,28.76,28.77,83897.10114651936,9.6079,9.6146,9.6046,9.6079,83897.1011
2005-12-01 13:55:00,28.77,28.78,28.75,28.76,223242.1534497144,9.6079,9.6113,9.6012,9.6046,223242.1534
2005-12-01 14:00:00,28.77,28.77,28.74,28.74,135998.0934808605,9.6079,9.6079,9.5979,9.5979,135998.0935
2005-12-01 14:05:00,28.74,28.74,28.72,28.72,121940.8664270554,9.5979,9.5979,9.5912,9.5912,121940.8664
2005-12-01 14:10:00,28.72,28.75,28.71,28.73,174599.68523178564,9.5912,9.6012,9.5879,9.5946,174599.6852
2005-12-01 14:15:00,28.73,28.74,28.69,28.7,49200.29468831787,9.5946,9.5979,9.5812,9.5845,49200.2947
2005-12-01 14:20:00,28.7,28.71,28.68,28.69,85682.14585176445,9.5845,9.5879,9.5779,9.5812,85682.1459
2005-12-01 14:25:00,28.7,28.71,28.69,28.7,70620.83115125899,9.5845,9.5879,9.5812,9.5845,70620.8312
2005-12-01 14:30:00,28.7,28.75,28.68,28.68,111453.72878374047,9.5845,9.6012,9.5779,9.5779,111453.7288
2005-12-01 14:35:00,28.68,28.69,28.65,28.66,225808.15521350424,9.5779,9.5812,9.5678,9.5712,225808.1552
2005-12-01 14:40:00,28.66,28.68,28.66,28.67,126068.78230793469,9.5712,9.5779,9.5712,9.5745,126068.7823
2005-12-01 14:45:00,28.67,28.67,28.64,28.65,101078.15643450338,9.5745,9.5745,9.5645,9.5678,101078.1564
2005-12-01 14:50:00,28.65,28.67,28.64,28.66,86574.668204387,9.5678,9.5745,9.5645,9.5712,86574.6682
2005-12-01 14:55:00,28.66,28.67,28.66,28.66,126291.91289609032,9.5712,9.5745,9.5712,9.5712,126291.9129
2005-12-01 15:00:00,28.67,28.73,28.66,28.73,131200.7858355143,9.5745,9.5946,9.5712,9.5946,131200.7858
2005-12-01 15:05:00,28.73,28.74,28.72,28.74,102751.63584567064,9.5946,9.5979,9.5912,9.5979,102751.6358
2005-12-01 15:10:00,28.74,28.74,28.71,28.71,163108.45994177036,9.5979,9.5979,9.5879,9.5879,163108.4599
2005-12-01 15:15:00,28.72,28.75,28.71,28.74,160207.7622957471,9.5912,9.6012,9.5879,9.5979,160207.7623
2005-12-01 15:20:00,28.74,28.76,28.74,28.74,315952.9128283814,9.5979,9.6046,9.5979,9.5979,315952.9128
2005-12-01 15:25:00,28.74,28.75,28.74,28.75,145146.4475952416,9.5979,9.6012,9.5979,9.6012,145146.4476
2005-12-01 15:30:00,28.75,28.79,28.75,28.77,173372.46699692964,9.6012,9.6146,9.6012,9.6079,173372.467
2005-12-01 15:35:00,28.77,28.79,28.76,28.78,130308.26348289178,9.6079,9.6146,9.6046,9.6113,130308.2635
2005-12-01 15:40:00,28.77,28.79,28.74,28.78,266083.22637559666,9.6079,9.6146,9.5979,9.6113,266083.2264
2005-12-01 15:45:00,28.78,28.83,28.77,28.82,272888.7093143436,9.6113,9.628,9.6079,9.6246,272888.7093
2005-12-01 15:50:00,28.81,28.83,28.79,28.8,241092.60050216533,9.6213,9.628,9.6146,9.6179,241092.6005
2005-12-01 15:55:00,28.8,28.82,28.79,28.81,305131.07930283307,9.6179,9.6246,9.6146,9.6213,305131.0793
2005-12-02 09:30:00,28.74,28.75,28.68,28.68,311044.0398889574,9.5979,9.6012,9.5779,9.5779,311044.0399
2005-12-02 09:35:00,28.68,28.69,28.6,28.62,112123.1205482074,9.5779,9.5812,9.5511,9.5578,112123.1205
2005-12-02 09:40:00,28.62,28.65,28.54,28.55,148381.84112349834,9.5578,9.5678,9.5311,9.5344,148381.8411
2005-12-02 09:45:00,28.55,28.56,28.51,28.55,199701.8763992948,9.5344,9.5378,9.5211,9.5344,199701.8764
2005-12-02 09:50:00,28.55,28.58,28.53,28.57,134101.4834815376,9.5344,9.5445,9.5278,9.5411,134101.4835
2005-12-02 09:55:00,28.56,28.58,28.54,28.58,90144.7576148772,9.5378,9.5445,9.5311,9.5445,90144.7576
2005-12-02 10:00:00,28.58,28.61,28.57,28.58,80327.01173602918,9.5445,9.5545,9.5411,9.5445,80327.0117
2005-12-02 10:05:00,28.58,28.61,28.56,28.56,124395.3028967674,9.5445,9.5545,9.5378,9.5378,124395.3029
2005-12-02 10:10:00,28.57,28.58,28.55,28.57,110338.0758429623,9.5411,9.5445,9.5344,9.5411,110338.0758
2005-12-02 10:15:00,28.58,28.58,28.55,28.56,47080.55410083932,9.5445,9.5445,9.5344,9.5378,47080.5541
2005-12-02 10:20:00,28.55,28.58,28.51,28.58,157864.89112011288,9.5344,9.5445,9.5211,9.5445,157864.8911
2005-12-02 10:25:00,28.58,28.63,28.56,28.63,199255.61522298347,9.5445,9.5612,9.5378,9.5612,199255.6152
2005-12-02 10:30:00,28.62,28.65,28.58,28.58,108329.90054956156,9.5578,9.5678,9.5445,9.5445,108329.9005
2005-12-02 10:35:00,28.58,28.58,28.53,28.55,118370.77701656522,9.5445,9.5445,9.5278,9.5344,118370.777
2005-12-02 10:40:00,28.56,28.57,28.54,28.54,37820.6346923804,9.5378,9.5411,9.5311,9.5311,37820.6347
2005-12-02 10:45:00,28.54,28.58,28.52,28.52,105540.76819761613,9.5311,9.5445,9.5244,9.5244,105540.7682
2005-12-02 10:50:00,28.53,28.56,28.52,28.55,83004.57879389681,9.5278,9.5378,9.5244,9.5344,83004.5788
2005-12-02 10:55:00,28.55,28.56,28.51,28.56,159649.935825358,9.5344,9.5378,9.5211,9.5378,159649.9358
2005-12-02 11:00:00,28.55,28.57,28.51,28.52,94495.8040839121,9.5344,9.5411,9.5211,9.5244,94495.8041
2005-12-02 11:05:00,28.53,28.54,28.52,28.54,96615.54467139064,9.5278,9.5311,9.5244,9.5311,96615.5447
2005-12-02 11:10:00,28.54,28.55,28.5,28.55,170694.899939062,9.5311,9.5344,9.5178,9.5344,170694.8999
2005-12-02 11:15:00,28.54,28.58,28.54,28.58,160654.02347205835,9.5311,9.5445,9.5311,9.5445,160654.0235
2005-12-02 11:20:00,28.58,28.59,28.56,28.58,215432.5828642672,9.5445,9.5478,9.5378,9.5445,215432.5829
2005-12-02 11:25:00,28.58,28.61,28.57,28.59,208292.4040432868,9.5445,9.5545,9.5411,9.5478,208292.404
2005-12-02 11:30:00,28.59,28.59,28.58,28.59,141018.53171436233,9.5478,9.5478,9.5445,9.5478,141018.5317
2005-12-02 11:35:00,28.59,28.6,28.58,28.58,206061.0981617304,9.5478,9.5511,9.5445,9.5445,206061.0982
2005-12-02 11:40:00,28.58,28.62,28.58,28.59,144700.18641893033,9.5445,9.5578,9.5445,9.5478,144700.1864
2005-12-02 11:45:00,28.58,28.61,28.58,28.61,88917.53938002119,9.5445,9.5545,9.5445,9.5545,88917.5394
2005-12-02 11:50:00,28.6,28.6,28.58,28.59,61695.60762503352,9.5511,9.5511,9.5445,9.5478,61695.6076
2005-12-02 11:55:00,28.59,28.6,28.58,28.58,98177.4587884801,9.5478,9.5511,9.5445,9.5445,98177.4588
2005-12-02 12:00:00,28.58,28.59,28.58,28.58,151394.10406359943,9.5445,9.5478,9.5445,9.5445,151394.1041
2005-12-02 12:05:00,28.58,28.6,28.57,28.59,95834.58761284592,9.5445,9.5511,9.5411,9.5478,95834.5876
2005-12-02 12:10:00,28.59,28.6,28.58,28.59,91148.84526157756,9.5478,9.5511,9.5445,9.5478,91148.8453
2005-12-02 12:15:00,28.58,28.59,28.56,28.58,76087.53056107208,9.5445,9.5478,9.5378,9.5445,76087.5306
2005-12-02 12:20:00,28.58,28.59,28.56,28.59,60803.08527241097,9.5445,9.5478,9.5378,9.5478,60803.0853
2005-12-02 12:25:00,28.59,28.6,28.57,28.58,141018.53171436233,9.5478,9.5511,9.5411,9.5445,141018.5317
2005-12-02 12:30:00,28.58,28.58,28.57,28.57,55782.64703890915,9.5445,9.5445,9.5411,9.5411,55782.647
2005-12-02 12:35:00,28.57,28.58,28.57,28.58,48530.90292385096,9.5411,9.5445,9.5411,9.5445,48530.9029
2005-12-02 12:40:00,28.58,28.58,28.57,28.57,60133.69350794407,9.5445,9.5445,9.5411,9.5411,60133.6935
2005-12-02 12:45:00,28.57,28.58,28.56,28.58,80103.88114787354,9.5411,9.5445,9.5378,9.5445,80103.8811
2005-12-02 12:50:00,28.56,28.57,28.55,28.56,105540.76819761613,9.5378,9.5411,9.5344,9.5378,105540.7682
2005-12-02 12:55:00,28.56,28.58,28.54,28.58,87913.45173332082,9.5378,9.5445,9.5311,9.5445,87913.4517
2005-12-02 13:00:00,28.58,28.58,28.55,28.55,75083.44291437171,9.5445,9.5445,9.5344,9.5344,75083.4429
2005-12-02 13:05:00,28.55,28.57,28.55,28.56,81107.9687945739,9.5344,9.5411,9.5344,9.5378,81107.9688
2005-12-02 13:10:00,28.56,28.57,28.53,28.53,79211.358795251,9.5378,9.5411,9.5278,9.5278,79211.3588
2005-12-02 13:15:00,28.53,28.56,28.53,28.56,64261.60938882334,9.5278,9.5378,9.5278,9.5378,64261.6094
2005-12-02 13:20:00,28.56,28.57,28.53,28.54,108329.90054956156,9.5378,9.5411,9.5278,9.5311,108329.9005
2005-12-02 13:25:00,28.54,28.56,28.53,28.55,97954.32820032448,9.5311,9.5378,9.5278,9.5344,97954.3282
2005-12-02 13:30:00,28.55,28.55,28.51,28.53,86574.668204387,9.5344,9.5344,9.5211,9.5278,86574.6682
2005-12-02 13:35:00,28.52,28.56,28.52,28.55,41390.72410287059,9.5244,9.5378,9.5244,9.5344,41390.7241
2005-12-02 13:40:00,28.55,28.57,28.54,28.57,43398.89939627132,9.5344,9.5411,9.5311,9.5411,43398.8994
2005-12-02 13:45:00,28.56,28.57,28.53,28.53,69393.61291640298,9.5378,9.5411,9.5278,9.5278,69393.6129
2005-12-02 13:50:00,28.53,28.55,28.52,28.54,66269.78468222407,9.5278,9.5344,9.5244,9.5311,66269.7847
2005-12-02 13:55:00,28.53,28.55,28.52,28.53,48865.59880608442,9.5278,9.5344,9.5244,9.5278,48865.5988
2005-12-02 14:00:00,28.54,28.54,28.5,28.51,57344.56115599861,9.5311,9.5311,9.5178,9.5211,57344.5612
2005-12-02 14:05:00,28.5,28.52,28.5,28.52,106767.98643247211,9.5178,9.5244,9.5178,9.5244,106767.9864
2005-12-02 14:10:00,28.52,28.53,28.48,28.49,86016.8417339979,9.5244,9.5278,9.5111,9.5144,86016.8417
2005-12-02 14:15:00,28.49,28.51,28.49,28.5,87244.05996885391,9.5144,9.5211,9.5144,9.5178,87244.06
2005-12-02 14:20:00,28.5,28.51,28.49,28.49,106210.15996208302,9.5178,9.5211,9.5144,9.5144,106210.16
2005-12-02 14:25:00,28.5,28.5,28.48,28.49,114800.68760607504,9.5178,9.5178,9.5111,9.5144,114800.6876
2005-12-02 14:30:00,28.49,28.5,28.49,28.49,69616.74350455862,9.5144,9.5178,9.5144,9.5144,69616.7435
2005-12-02 14:35:00,28.5,28.5,28.49,28.49,77761.00997223935,9.5178,9.5178,9.5144,9.5144,77761.01
2005-12-02 14:40:00,28.49,28.49,28.48,28.49,70620.83115125899,9.5144,9.5144,9.5111,9.5144,70620.8312
2005-12-02 14:45:00,28.49,28.49,28.48,28.49,150947.84288728816,9.5144,9.5144,9.5111,9.5144,150947.8429
2005-12-02 14:50:00,28.49,28.49,28.46,28.47,188322.21640335728,9.5144,9.5144,9.5044,9.5077,188322.2164
2005-12-02 14:55:00,28.48,28.48,28.46,28.47,71401.78820980371,9.5111,9.5111,9.5044,9.5077,71401.7882
2005-12-02 15:00:00,28.46,28.48,28.46,28.48,101301.28702265902,9.5044,9.5111,9.5044,9.5111,101301.287
2005-12-02 15:05:00,28.47,28.49,28.47,28.48,87132.4946747761,9.5077,9.5144,9.5077,9.5111,87132.4947
2005-12-02 15:10:00,28.49,28.5,28.48,28.49,196912.7440473493,9.5144,9.5178,9.5111,9.5144,196912.744
2005-12-02 15:15:00,28.48,28.49,28.47,28.48,123391.21525006703,9.5111,9.5144,9.5077,9.5111,123391.2153
2005-12-02 15:20:00,28.49,28.55,28.48,28.55,220229.89050961327,9.5144,9.5344,9.5111,9.5344,220229.8905
2005-12-02 15:25:00,28.55,28.55,28.53,28.55,147377.75347679798,9.5344,9.5344,9.5278,9.5344,147377.7535
2005-12-02 15:30:00,28.55,28.58,28.54,28.58,185086.82287510057,9.5344,9.5445,9.5311,9.5445,185086.8229
2005-12-02 15:35:00,28.58,28.58,28.56,28.58,137783.1381861056,9.5445,9.5445,9.5378,9.5445,137783.1382
2005-12-02 15:40:00,28.57,28.59,28.57,28.59,171252.72640945108,9.5411,9.5478,9.5411,9.5478,171252.7264
2005-12-02 15:45:00,28.58,28.63,28.58,28.62,237522.5110916752,9.5445,9.5612,9.5445,9.5578,237522.5111
2005-12-02 15:50:00,28.63,28.63,28.55,28.58,280363.5840175574,9.5612,9.5612,9.5344,9.5445,280363.584
2005-12-02 15:55:00,28.58,28.59,28.54,28.54,279582.62695901265,9.5445,9.5478,9.5311,9.5311,279582.627
2005-12-05 09:30:00,28.71,28.74,28.66,28.68,737335.0285603012,9.5879,9.5979,9.5712,9.5779,737335.0286
2005-12-05 09:35:00,28.69,28.88,28.69,28.86,798584.3750090234,9.5812,9.6447,9.5812,9.638,798584.375
2005-12-05 09:40:00,28.86,28.87,28.73,28.79,279136.3657827014,9.638,9.6413,9.5946,9.6146,279136.3658
2005-12-05 09:45:00,28.79,28.79,28.73,28.73,277909.1475478454,9.6146,9.6146,9.5946,9.5946,277909.1475
2005-12-05 09:50:00,28.74,28.75,28.72,28.75,136555.9199512496,9.5979,9.6012,9.5912,9.6012,136555.92
2005-12-05 09:55:00,28.75,28.77,28.75,28.77,209073.36110183148,9.6012,9.6079,9.6012,9.6079,209073.3611
2005-12-05 10:00:00,28.77,28.77,28.76,28.76,178504.4705245093,9.6079,9.6079,9.6046,9.6046,178504.4705
2005-12-05 10:05:00,28.76,28.77,28.65,28.65,234287.11756341843,9.6046,9.6079,9.5678,9.5678,234287.1176
2005-12-05 10:10:00,28.66,28.76,28.58,28.58,290516.02577863884,9.5712,9.6046,9.5445,9.5445,290516.0258
2005-12-05 10:15:00,28.58,28.61,28.55,28.59,225027.1981549595,9.5445,9.5545,9.5344,9.5478,225027.1982
2005-12-05 10:20:00,28.59,28.76,28.58,28.68,375417.2145718586,9.5478,9.6046,9.5445,9.5779,375417.2146
2005-12-05 10:25:00,28.68,28.73,28.65,28.66,120490.51760404377,9.5779,9.5946,9.5678,9.5712,120490.5176
2005-12-05 10:30:00,28.66,28.68,28.65,28.65,168575.15935158345,9.5712,9.5779,9.5678,9.5678,168575.1594
2005-12-05 10:35:00,28.65,28.66,28.58,28.64,208180.83874920887,9.5678,9.5712,9.5445,9.5645,208180.8387
2005-12-05 10:40:00,28.64,28.71,28.63,28.68,155298.88935632308,9.5645,9.5879,9.5612,9.5779,155298.8894
2005-12-05 10:45:00,28.68,28.69,28.65,28.65,57456.12645007642,9.5779,9.5812,9.5678,9.5678,57456.1265
2005-12-05 10:50:00,28.66,28.67,28.59,28.62,227146.93874243807,9.5712,9.5745,9.5478,9.5578,227146.9387
2005-12-05 10:55:00,28.62,28.62,28.56,28.58,126961.30466055725,9.5578,9.5578,9.5378,9.5445,126961.3047
2005-12-05 11:00:00,28.58,28.58,28.55,28.57,113461.9040771412,9.5445,9.5445,9.5344,9.5411,113461.9041
2005-12-05 11:05:00,28.57,28.57,28.52,28.52,151282.5387695216,9.5411,9.5411,9.5244,9.5244,151282.5388
2005-12-05 11:10:00,28.53,28.53,28.49,28.49,81554.22997088518,9.5278,9.5278,9.5144,9.5144,81554.23
2005-12-05 11:15:00,28.49,28.5,28.45,28.46,167571.0717048831,9.5144,9.5178,9.5011,9.5044,167571.0717
2005-12-05 11:20:00,28.45,28.5,28.43,28.46,248567.4752053792,9.5011,9.5178,9.4944,9.5044,248567.4752
2005-12-05 11:25:00,28.47,28.47,28.43,28.44,127853.82701317978,9.5077,9.5077,9.4944,9.4977,127853.827
2005-12-05 11:30:00,28.45,28.46,28.41,28.44,141911.05406698489,9.5011,9.5044,9.4877,9.4977,141911.0541
2005-12-05 11:35:00,28.45,28.47,28.41,28.41,126849.7393664794,9.5011,9.5077,9.4877,9.4877,126849.7394
2005-12-05 11:40:00,28.42,28.42,28.36,28.39,119709.56054549904,9.491,9.491,9.471,9.481,119709.5605
2005-12-05 11:45:00,28.38,28.41,28.35,28.35,123168.0846619114,9.4777,9.4877,9.4677,9.4677,123168.0847
2005-12-05 11:50:00,28.35,28.4,28.32,28.4,277016.62519522285,9.4677,9.4844,9.4576,9.4844,277016.6252
2005-12-05 11:55:00,28.4,28.43,28.37,28.39,146038.96994786416,9.4844,9.4944,9.4743,9.481,146038.9699
2005-12-05 12:00:00,28.39,28.4,28.37,28.38,53886.03703958624,9.481,9.4844,9.4743,9.4777,53886.037
2005-12-05 12:05:00,28.37,28.4,28.37,28.37,48977.16410016224,9.4743,9.4844,9.4743,9.4743,48977.1641
2005-12-05 12:10:00,28.38,28.4,28.37,28.4,84231.79702875282,9.4777,9.4844,9.4743,9.4844,84231.797
2005-12-05 12:15:00,28.39,28.4,28.38,28.4,51543.16586395205,9.481,9.4844,9.4777,9.4844,51543.1659
2005-12-05 12:20:00,28.4,28.42,28.38,28.4,77872.57526631717,9.4844,9.491,9.4777,9.4844,77872.5753
2005-12-05 12:25:00,28.4,28.45,28.4,28.41,127853.82701317978,9.4844,9.5011,9.4844,9.4877,127853.827
2005-12-05 12:30:00,28.42,28.43,28.4,28.41,41725.41998510405,9.491,9.4944,9.4844,9.4877,41725.42
2005-12-05 12:35:00,28.41,28.49,28.4,28.46,140572.27053805106,9.4877,9.5144,9.4844,9.5044,140572.2705
2005-12-05 12:40:00,28.46,28.49,28.45,28.49,53997.60233366406,9.5044,9.5144,9.5011,9.5144,53997.6023
2005-12-05 12:45:00,28.49,28.49,28.47,28.49,60022.12821386624,9.5144,9.5144,9.5077,9.5144,60022.1282
2005-12-05 12:50:00,28.49,28.5,28.49,28.49,62030.30350726697,9.5144,9.5178,9.5144,9.5144,62030.3035
2005-12-05 12:55:00,28.49,28.49,28.46,28.47,88471.27820370991,9.5144,9.5144,9.5044,9.5077,88471.2782
2005-12-05 13:00:00,28.47,28.47,28.42,28.44,79992.31585379572,9.5077,9.5077,9.491,9.4977,79992.3159
2005-12-05 13:05:00,28.43,28.47,28.42,28.43,126738.17407240158,9.4944,9.5077,9.491,9.4944,126738.1741
2005-12-05 13:10:00,28.45,28.46,28.41,28.41,67385.43762300225,9.5011,9.5044,9.4877,9.4877,67385.4376
2005-12-05 13:15:00,28.41,28.44,28.4,28.44,81888.92585311864,9.4877,9.4977,9.4844,9.4977,81888.9259
2005-12-05 13:20:00,28.44,28.44,28.41,28.41,47192.11939491714,9.4977,9.4977,9.4877,9.4877,47192.1194
2005-12-05 13:25:00,28.41,28.45,28.4,28.44,125287.82524938996,9.4877,9.5011,9.4844,9.4977,125287.8252
2005-12-05 13:30:00,28.44,28.47,28.42,28.44,88917.53938002119,9.4977,9.5077,9.491,9.4977,88917.5394
2005-12-05 13:35:00,28.44,28.47,28.43,28.47,67162.30703484661,9.4977,9.5077,9.4944,9.5077,67162.307
2005-12-05 13:40:00,28.47,28.48,28.46,28.46,65711.95821183498,9.5077,9.5111,9.5044,9.5044,65711.9582
2005-12-05 13:45:00,28.45,28.47,28.45,28.46,56786.73468560952,9.5011,9.5077,9.5011,9.5044,56786.7347
2005-12-05 13:50:00,28.46,28.49,28.46,28.47,93157.02055497828,9.5044,9.5144,9.5044,9.5077,93157.0206
2005-12-05 13:55:00,28.47,28.49,28.46,28.48,52658.81880473024,9.5077,9.5144,9.5044,9.5111,52658.8188
2005-12-05 14:00:00,28.48,28.49,28.47,28.49,71736.48409203716,9.5111,9.5144,9.5077,9.5144,71736.4841
2005-12-05 14:05:00,28.49,28.49,28.49,28.49,104871.3764331492,9.5144,9.5144,9.5144,9.5144,104871.3764
2005-12-05 14:10:00,28.49,28.51,28.48,28.49,278132.278136001,9.5144,9.5211,9.5111,9.5144,278132.2781
2005-12-05 14:15:00,28.5,28.5,28.47,28.47,77426.3140900059,9.5178,9.5178,9.5077,9.5077,77426.3141
2005-12-05 14:20:00,28.47,28.48,28.42,28.43,160988.7193542918,9.5077,9.5111,9.491,9.4944,160988.7194
2005-12-05 14:25:00,28.42,28.43,28.4,28.4,81888.92585311864,9.491,9.4944,9.4844,9.4844,81888.9259
2005-12-05 14:30:00,28.4,28.4,28.36,28.38,146931.4923004867,9.4844,9.4844,9.471,9.4777,146931.4923
2005-12-05 14:35:00,28.38,28.44,28.37,28.44,133320.52642299287,9.4777,9.4977,9.4743,9.4977,133320.5264
2005-12-05 14:40:00,28.43,28.49,28.43,28.49,105317.63760946048,9.4944,9.5144,9.4944,9.5144,105317.6376
2005-12-05 14:45:00,28.48,28.53,28.48,28.5,205614.8369854192,9.5111,9.5278,9.5111,9.5178,205614.837
2005-12-05 14:50:00,28.5,28.52,28.49,28.5,110226.51054888449,9.5178,9.5244,9.5144,9.5178,110226.5105
2005-12-05 14:55:00,28.5,28.5,28.48,28.49,209296.4916899872,9.5178,9.5178,9.5111,9.5144,209296.4917
2005-12-05 15:00:00,28.49,28.49,28.45,28.47,137225.3117157165,9.5144,9.5144,9.5011,9.5077,137225.3117
2005-12-05 15:05:00,28.47,28.48,28.45,28.45,88805.97408594337,9.5077,9.5111,9.5011,9.5011,88805.9741
2005-12-05 15:10:00,28.46,28.71,28.44,28.44,134547.74465784887,9.5044,9.5879,9.4977,9.4977,134547.7447
2005-12-05 15:15:00,28.44,28.45,28.43,28.44,144365.4905366969,9.4977,9.5011,9.4944,9.4977,144365.4905
2005-12-05 15:20:00,28.44,28.48,28.43,28.47,117031.9934876314,9.4977,9.5111,9.4944,9.5077,117031.9935
2005-12-05 15:25:00,28.47,28.49,28.45,28.48,252249.1299099472,9.5077,9.5144,9.5011,9.5111,252249.1299
2005-12-05 15:30:00,28.48,28.48,28.44,28.46,331572.053999276,9.5111,9.5111,9.4977,9.5044,331572.054
2005-12-05 15:35:00,28.45,28.48,28.44,28.45,217775.4540399013,9.5011,9.5111,9.4977,9.5011,217775.454
2005-12-05 15:40:00,28.46,28.47,28.44,28.45,117701.3852520983,9.5044,9.5077,9.4977,9.5011,117701.3853
2005-12-05 15:45:00,28.45,28.46,28.44,28.45,189326.3040500577,9.5011,9.5044,9.4977,9.5011,189326.3041
2005-12-05 15:50:00,28.45,28.46,28.43,28.45,358013.0286957189,9.5011,9.5044,9.4944,9.5011,358013.0287
2005-12-05 15:55:00,28.45,28.49,28.41,28.42,831384.5714679019,9.5011,9.5144,9.4877,9.491,831384.5715
2005-12-06 09:30:00,28.49,28.54,28.47,28.53,469132.061597226,9.5144,9.5311,9.5077,9.5278,469132.0616
2005-12-06 09:35:00,28.52,28.52,28.41,28.44,120044.25642773249,9.5244,9.5244,9.4877,9.4977,120044.2564
2005-12-06 09:40:00,28.44,28.44,28.41,28.42,198809.3540466722,9.4977,9.4977,9.4877,9.491,198809.354
2005-12-06 09:45:00,28.42,28.43,28.32,28.33,152509.7570043776,9.491,9.4944,9.4576,9.461,152509.757
2005-12-06 09:50:00,28.33,28.36,28.26,28.32,210300.5793366875,9.461,9.471,9.4376,9.4576,210300.5793
2005-12-06 09:55:00,28.32,28.35,28.3,28.33,115581.64466461976,9.4576,9.4677,9.451,9.461,115581.6447
2005-12-06 10:00:00,28.33,28.34,28.28,28.31,209519.6222781428,9.461,9.4643,9.4443,9.4543,209519.6223
2005-12-06 10:05:00,28.32,28.37,28.29,28.37,249683.12814615737,9.4576,9.4743,9.4476,9.4743,249683.1281
2005-12-06 10:10:00,28.37,28.4,28.32,28.33,426179.4233772659,9.4743,9.4844,9.4576,9.461,426179.4234
2005-12-06 10:15:00,28.33,28.41,28.3,28.4,117812.95054617611,9.461,9.4877,9.451,9.4844,117812.9505
2005-12-06 10:20:00,28.41,28.44,28.39,28.41,143472.96818407433,9.4877,9.4977,9.481,9.4877,143472.9682
2005-12-06 10:25:00,28.41,28.48,28.4,28.45,127519.13113094632,9.4877,9.5111,9.4844,9.5011,127519.1311
2005-12-06 10:30:00,28.46,28.5,28.45,28.47,119932.69113365468,9.5044,9.5178,9.5011,9.5077,119932.6911
2005-12-06 10:35:00,28.46,28.49,28.41,28.46,95611.45702469027,9.5044,9.5144,9.4877,9.5044,95611.457
2005-12-06 10:40:00,28.45,28.49,28.44,28.46,83897.10114651936,9.5011,9.5144,9.4977,9.5044,83897.1011
2005-12-06 10:45:00,28.46,28.49,28.42,28.42,82781.44820574118,9.5044,9.5144,9.491,9.491,82781.4482
2005-12-06 10:50:00,28.42,28.43,28.37,28.38,146596.79641825325,9.491,9.4944,9.4743,9.4777,146596.7964
2005-12-06 10:55:00,28.37,28.48,28.37,28.46,134436.17936377105,9.4743,9.5111,9.4743,9.5044,134436.1794
2005-12-06 11:00:00,28.47,28.49,28.42,28.42,148158.7105353427,9.5077,9.5144,9.491,9.491,148158.7105
2005-12-06 11:05:00,28.42,28.43,28.39,28.39,105987.0293739274,9.491,9.4944,9.481,9.481,105987.0294
2005-12-06 11:10:00,28.39,28.4,28.37,28.38,111453.72878374047,9.481,9.4844,9.4743,9.4777,111453.7288
2005-12-06 11:15:00,28.39,28.43,28.38,28.4,89029.104674099,9.481,9.4944,9.4777,9.4844,89029.1047
2005-12-06 11:20:00,28.4,28.45,28.39,28.41,111119.03290150705,9.4844,9.5011,9.481,9.4877,111119.0329
2005-12-06 11:25:00,28.41,28.43,28.4,28.41,88136.58232147645,9.4877,9.4944,9.4844,9.4877,88136.5823
2005-12-06 11:30:00,28.41,28.45,28.41,28.43,133432.0917170707,9.4877,9.5011,9.4877,9.4944,133432.0917
2005-12-06 11:35:00,28.43,28.43,28.4,28.42,80661.70761826263,9.4944,9.4944,9.4844,9.491,80661.7076
2005-12-06 11:40:00,28.42,28.44,28.41,28.44,108329.90054956156,9.491,9.4977,9.4877,9.4977,108329.9005
2005-12-06 11:45:00,28.44,28.45,28.43,28.44,91595.10643788884,9.4977,9.5011,9.4944,9.4977,91595.1064
2005-12-06 11:50:00,28.44,28.47,28.44,28.44,85124.31938137536,9.4977,9.5077,9.4977,9.4977,85124.3194
2005-12-06 11:55:00,28.44,28.46,28.38,28.4,87355.62526293173,9.4977,9.5044,9.4777,9.4844,87355.6253
2005-12-06 12:00:00,28.4,28.42,28.39,28.42,40051.94057393677,9.4844,9.491,9.481,9.491,40051.9406
2005-12-06 12:05:00,28.42,28.45,28.42,28.44,96727.10996546848,9.491,9.5011,9.491,9.4977,96727.11
2005-12-06 12:10:00,28.45,28.5,28.45,28.47,92041.36761420008,9.5011,9.5178,9.5011,9.5077,92041.3676
2005-12-06 12:15:00,28.46,28.49,28.46,28.48,87467.19055700954,9.5044,9.5144,9.5044,9.5111,87467.1906
2005-12-06 12:20:00,28.49,28.49,28.47,28.47,78430.40173670626,9.5144,9.5144,9.5077,9.5077,78430.4017
2005-12-06 12:25:00,28.47,28.49,28.47,28.47,94272.67349575646,9.5077,9.5144,9.5077,9.5077,94272.6735
2005-12-06 12:30:00,28.47,28.49,28.47,28.48,146150.53524194198,9.5077,9.5144,9.5077,9.5111,146150.5352
2005-12-06 12:35:00,28.48,28.5,28.47,28.48,157418.6299438016,9.5111,9.5178,9.5077,9.5111,157418.6299
2005-12-06 12:40:00,28.48,28.49,28.47,28.47,133208.96112891505,9.5111,9.5144,9.5077,9.5077,133208.9611
2005-12-06 12:45:00,28.47,28.48,28.45,28.46,47303.68468899496,9.5077,9.5111,9.5011,9.5044,47303.6847
2005-12-06 12:50:00,28.46,28.47,28.44,28.46,122721.82348560014,9.5044,9.5077,9.4977,9.5044,122721.8235
2005-12-06 12:55:00,28.47,28.47,28.41,28.41,104982.94172722702,9.5077,9.5077,9.4877,9.4877,104982.9417
2005-12-06 13:00:00,28.41,28.41,28.39,28.4,37709.069398302585,9.4877,9.4877,9.481,9.4844,37709.0694
2005-12-06 13:05:00,28.4,28.43,28.4,28.41,153402.27935700017,9.4844,9.4944,9.4844,9.4877,153402.2794
2005-12-06 13:10:00,28.42,28.46,28.41,28.44,62030.30350726697,9.491,9.5044,9.4877,9.4977,62030.3035
2005-12-06 13:15:00,28.43,28.44,28.42,28.42,32019.23940033385,9.4944,9.4977,9.491,9.491,32019.2394
2005-12-06 13:20:00,28.42,28.43,28.41,28.41,57679.25703823206,9.491,9.4944,9.4877,9.4877,57679.257
2005-12-06 13:25:00,28.42,28.42,28.41,28.41,54555.42880405315,9.491,9.491,9.4877,9.4877,54555.4288
2005-12-06 13:30:00,28.41,28.42,28.4,28.4,78876.66291301754,9.4877,9.491,9.4844,9.4844,78876.6629
2005-12-06 13:35:00,28.4,28.42,28.4,28.42,62030.30350726697,9.4844,9.491,9.4844,9.491,62030.3035
2005-12-06 13:40:00,28.42,28.42,28.4,28.4,80438.577030107,9.491,9.491,9.4844,9.4844,80438.577
2005-12-06 13:45:00,28.41,28.45,28.4,28.43,204722.31463279657,9.4877,9.5011,9.4844,9.4944,204722.3146
2005-12-06 13:50:00,28.43,28.43,28.42,28.42,50315.94762909605,9.4944,9.4944,9.491,9.491,50315.9476
2005-12-06 13:55:00,28.42,28.45,28.4,28.44,144588.6211248525,9.491,9.5011,9.4844,9.4977,144588.6211
2005-12-06 14:00:00,28.44,28.49,28.43,28.46,169132.98582197254,9.4977,9.5144,9.4944,9.5044,169132.9858
2005-12-06 14:05:00,28.46,28.47,28.44,28.45,104425.11525683792,9.5044,9.5077,9.4977,9.5011,104425.1153
2005-12-06 14:10:00,28.46,28.47,28.44,28.47,82335.1870294299,9.5044,9.5077,9.4977,9.5077,82335.187
2005-12-06 14:15:00,28.47,28.5,28.46,28.49,132204.8734822147,9.5077,9.5178,9.5044,9.5144,132204.8735
2005-12-06 14:20:00,28.5,28.5,28.47,28.48,59352.73644939934,9.5178,9.5178,9.5077,9.5111,59352.7364
2005-12-06 14:25:00,28.48,28.49,28.47,28.47,150055.3205346656,9.5111,9.5144,9.5077,9.5077,150055.3205
2005-12-06 14:30:00,28.48,28.49,28.47,28.48,171364.2917035289,9.5111,9.5144,9.5077,9.5111,171364.2917
2005-12-06 14:35:00,28.48,28.48,28.44,28.44,223465.2840378701,9.5111,9.5111,9.4977,9.4977,223465.284
2005-12-06 14:40:00,28.44,28.45,28.43,28.44,93714.84702536736,9.4977,9.5011,9.4944,9.4977,93714.847
2005-12-06 14:45:00,28.44,28.48,28.43,28.43,177277.2522896533,9.4977,9.5111,9.4944,9.4944,177277.2523
2005-12-06 14:50:00,28.44,28.44,28.41,28.41,196912.7440473493,9.4977,9.4977,9.4877,9.4877,196912.744
2005-12-06 14:55:00,28.41,28.44,28.4,28.44,230159.2016825392,9.4877,9.4977,9.4844,9.4977,230159.2017
2005-12-06 15:00:00,28.44,28.49,28.44,28.48,150055.3205346656,9.4977,9.5144,9.4977,9.5111,150055.3205
2005-12-06 15:05:00,28.48,28.49,28.43,28.45,198363.0928703609,9.5111,9.5144,9.4944,9.5011,198363.0929
2005-12-06 15:10:00,28.45,28.45,28.4,28.4,196131.78698880452,9.5011,9.5011,9.4844,9.4844,196131.787
2005-12-06 15:15:00,28.41,28.41,28.33,28.4,214428.4952175668,9.4877,9.4877,9.461,9.4844,214428.4952
2005-12-06 15:20:00,28.4,28.44,28.4,28.44,302453.5122449654,9.4844,9.4977,9.4844,9.4977,302453.5122
2005-12-06 15:25:00,28.44,28.44,28.41,28.41,195016.1340480264,9.4977,9.4977,9.4877,9.4877,195016.134
2005-12-06 15:30:00,28.41,28.42,28.41,28.42,146596.79641825325,9.4877,9.491,9.4877,9.491,146596.7964
2005-12-06 15:35:00,28.41,28.42,28.37,28.38,269764.88108016463,9.4877,9.491,9.4743,9.4777,269764.8811
2005-12-06 15:40:00,28.38,28.46,28.36,28.46,356897.37575494073,9.4777,9.5044,9.471,9.5044,356897.3758
2005-12-06 15:45:00,28.46,28.49,28.46,28.47,196801.17875327147,9.5044,9.5144,9.5044,9.5077,196801.1788
2005-12-06 15:50:00,28.47,28.47,28.44,28.47,330791.0969407313,9.5077,9.5077,9.4977,9.5077,330791.0969
2005-12-06 15:55:00,28.46,28.47,28.44,28.44,311824.99694750214,9.5044,9.5077,9.4977,9.4977,311824.9969
2005-12-07 09:30:00,28.5,28.53,28.49,28.51,324097.1792960621,9.5178,9.5278,9.5144,9.5211,324097.1793
2005-12-07 09:35:00,28.51,28.52,28.46,28.49,115135.38348830848,9.5211,9.5244,9.5044,9.5144,115135.3835
2005-12-07 09:40:00,28.49,28.5,28.47,28.49,197582.1358118162,9.5144,9.5178,9.5077,9.5144,197582.1358
2005-12-07 09:45:00,28.49,28.49,28.41,28.42,185086.82287510057,9.5144,9.5144,9.4877,9.491,185086.8229
2005-12-07 09:50:00,28.42,28.47,28.41,28.45,125622.5211316234,9.491,9.5077,9.4877,9.5011,125622.5211
2005-12-07 09:55:00,28.45,28.49,28.45,28.47,124506.86819084524,9.5011,9.5144,9.5011,9.5077,124506.8682
2005-12-07 10:00:00,28.48,28.48,28.45,28.48,106991.11702062776,9.5111,9.5111,9.5011,9.5111,106991.117
2005-12-07 10:05:00,28.48,28.49,28.45,28.49,143584.53347815215,9.5111,9.5144,9.5011,9.5144,143584.5335
2005-12-07 10:10:00,28.49,28.49,28.47,28.47,64373.17468290116,9.5144,9.5144,9.5077,9.5077,64373.1747
2005-12-07 10:15:00,28.48,28.49,28.45,28.46,89252.23526225465,9.5111,9.5144,9.5011,9.5044,89252.2353
2005-12-07 10:20:00,28.46,28.49,28.45,28.49,90591.01879118846,9.5044,9.5144,9.5011,9.5144,90591.0188
2005-12-07 10:25:00,28.49,28.49,28.44,28.46,95834.58761284592,9.5144,9.5144,9.4977,9.5044,95834.5876
2005-12-07 10:30:00,28.46,28.49,28.45,28.47,98289.02408255792,9.5044,9.5144,9.5011,9.5077,98289.0241
2005-12-07 10:35:00,28.47,28.5,28.46,28.49,122163.99701521105,9.5077,9.5178,9.5044,9.5144,122163.997
2005-12-07 10:40:00,28.49,28.49,28.47,28.48,95499.89173061246,9.5144,9.5144,9.5077,9.5111,95499.8917
2005-12-07 10:45:00,28.47,28.51,28.46,28.5,142915.14171368524,9.5077,9.5211,9.5044,9.5178,142915.1417
2005-12-07 10:50:00,28.51,28.51,28.48,28.49,156191.4117089456,9.5211,9.5211,9.5111,9.5144,156191.4117
2005-12-07 10:55:00,28.49,28.49,28.42,28.42,132874.2652466816,9.5144,9.5144,9.491,9.491,132874.2652
2005-12-07 11:00:00,28.44,28.44,28.4,28.41,127407.5658368685,9.4977,9.4977,9.4844,9.4877,127407.5658
2005-12-07 11:05:00,28.41,28.45,28.4,28.44,77761.00997223935,9.4877,9.5011,9.4844,9.4977,77761.01
2005-12-07 11:10:00,28.44,28.45,28.41,28.42,81442.66467680736,9.4977,9.5011,9.4877,9.491,81442.6647
2005-12-07 11:15:00,28.42,28.44,28.36,28.38,151394.10406359943,9.491,9.4977,9.471,9.4777,151394.1041
2005-12-07 11:20:00,28.38,28.45,28.37,28.45,105987.0293739274,9.4777,9.5011,9.4743,9.5011,105987.0294
2005-12-07 11:25:00,28.45,28.45,28.4,28.43,118147.6464284096,9.5011,9.5011,9.4844,9.4944,118147.6464
2005-12-07 11:30:00,28.42,28.46,28.41,28.42,279136.3657827014,9.491,9.5044,9.4877,9.491,279136.3658
2005-12-07 11:35:00,28.43,28.45,28.42,28.42,77091.61820777245,9.4944,9.5011,9.491,9.491,77091.6182
2005-12-07 11:40:00,28.42,28.46,28.42,28.45,50985.339393562965,9.491,9.5044,9.491,9.5011,50985.3394
2005-12-07 11:45:00,28.45,28.45,28.41,28.41,56340.473509298245,9.5011,9.5011,9.4877,9.4877,56340.4735
2005-12-07 11:50:00,28.42,28.42,28.4,28.41,78318.83644262845,9.491,9.491,9.4844,9.4877,78318.8364
2005-12-07 11:55:00,28.4,28.43,28.4,28.4,92376.06349643356,9.4844,9.4944,9.4844,9.4844,92376.0635
2005-12-07 12:00:00,28.4,28.42,28.4,28.4,47973.07645346187,9.4844,9.491,9.4844,9.4844,47973.0765
2005-12-07 12:05:00,28.4,28.43,28.39,28.43,62141.86880134479,9.4844,9.4944,9.481,9.4944,62141.8688
2005-12-07 12:10:00,28.43,28.44,28.37,28.38,90144.7576148772,9.4944,9.4977,9.4743,9.4777,90144.7576
2005-12-07 12:15:00,28.38,28.39,28.36,28.38,77872.57526631717,9.4777,9.481,9.471,9.4777,77872.5753
2005-12-07 12:20:00,28.39,28.41,28.36,28.4,140126.0093617398,9.481,9.4877,9.471,9.4844,140126.0094
2005-12-07 12:25:00,28.4,28.44,28.4,28.41,134659.3099519267,9.4844,9.4977,9.4844,9.4877,134659.31
2005-12-07 12:30:00,28.4,28.41,28.39,28.41,107548.94349101683,9.4844,9.4877,9.481,9.4877,107548.9435
2005-12-07 12:35:00,28.4,28.41,28.37,28.39,71067.09232757025,9.4844,9.4877,9.4743,9.481,71067.0923
2005-12-07 12:40:00,28.39,28.4,28.38,28.4,54220.73292181969,9.481,9.4844,9.4777,9.4844,54220.7329
2005-12-07 12:45:00,28.4,28.41,28.4,28.4,58125.518214543335,9.4844,9.4877,9.4844,9.4844,58125.5182
2005-12-07 12:50:00,28.4,28.41,28.38,28.38,95611.45702469027,9.4844,9.4877,9.4777,9.4777,95611.457
2005-12-07 12:55:00,28.39,28.39,28.36,28.37,65265.697035523706,9.481,9.481,9.471,9.4743,65265.697
2005-12-07 13:00:00,28.36,28.38,28.36,28.38,100631.8952581921,9.471,9.4777,9.471,9.4777,100631.8953
2005-12-07 13:05:00,28.38,28.38,28.37,28.37,73521.52879728226,9.4777,9.4777,9.4743,9.4743,73521.5288
2005-12-07 13:10:00,28.37,28.4,28.37,28.4,83897.10114651936,9.4743,9.4844,9.4743,9.4844,83897.1011
2005-12-07 13:15:00,28.4,28.4,28.38,28.39,71067.09232757025,9.4844,9.4844,9.4777,9.481,71067.0923
2005-12-07 13:20:00,28.39,28.39,28.36,28.36,61360.91174280007,9.481,9.481,9.471,9.471,61360.9117
2005-12-07 13:25:00,28.36,28.37,28.29,28.32,162439.06817730344,9.471,9.4743,9.4476,9.4576,162439.0682
2005-12-07 13:30:00,28.32,28.33,28.26,28.27,109445.55349033976,9.4576,9.461,9.4376,9.4409,109445.5535
2005-12-07 13:35:00,28.26,28.27,28.24,28.24,90591.01879118846,9.4376,9.4409,9.4309,9.4309,90591.0188
2005-12-07 13:40:00,28.24,28.24,28.19,28.23,219337.3681569908,9.4309,9.4309,9.4142,9.4276,219337.3682
2005-12-07 13:45:00,28.22,28.25,28.22,28.24,84566.49291098627,9.4242,9.4343,9.4242,9.4309,84566.4929
2005-12-07 13:50:00,28.24,28.24,28.18,28.21,119263.29936918776,9.4309,9.4309,9.4109,9.4209,119263.2994
2005-12-07 13:55:00,28.23,28.23,28.17,28.18,82893.01349981899,9.4276,9.4276,9.4075,9.4109,82893.0135
2005-12-07 14:00:00,28.16,28.18,28.14,28.14,118817.03819287648,9.4042,9.4109,9.3975,9.3975,118817.0382
2005-12-07 14:05:00,28.15,28.17,28.14,28.16,135551.83230454923,9.4009,9.4075,9.3975,9.4042,135551.8323
2005-12-07 14:10:00,28.15,28.16,28.13,28.13,123614.34583822268,9.4009,9.4042,9.3942,9.3942,123614.3458
2005-12-07 14:15:00,28.14,28.14,28.12,28.13,86909.36408662045,9.3975,9.3975,9.3908,9.3942,86909.3641
2005-12-07 14:20:00,28.12,28.14,28.09,28.1,137225.3117157165,9.3908,9.3975,9.3808,9.3842,137225.3117
2005-12-07 14:25:00,28.09,28.11,28.06,28.1,178839.16640674273,9.3808,9.3875,9.3708,9.3842,178839.1664
2005-12-07 14:30:00,28.11,28.11,28.07,28.09,227816.33050690487,9.3875,9.3875,9.3742,9.3808,227816.3305
2005-12-07 14:35:00,28.1,28.1,28.08,28.1,105875.46407984955,9.3842,9.3842,9.3775,9.3842,105875.4641
2005-12-07 14:40:00,28.09,28.13,28.09,28.11,146150.53524194198,9.3808,9.3942,9.3808,9.3875,146150.5352
2005-12-07 14:45:00,28.11,28.14,28.08,28.14,152175.06112214416,9.3875,9.3975,9.3775,9.3975,152175.0611
2005-12-07 14:50:00,28.13,28.13,28.1,28.1,112346.25113636303,9.3942,9.3942,9.3842,9.3842,112346.2511
2005-12-07 14:55:00,28.1,28.11,28.06,28.06,110561.20643111791,9.3842,9.3875,9.3708,9.3708,110561.2064
2005-12-07 15:00:00,28.06,28.06,28.02,28.06,306246.73224361124,9.3708,9.3708,9.3575,9.3708,306246.7322
2005-12-07 15:05:00,28.06,28.07,28.05,28.06,166455.4187641049,9.3708,9.3742,9.3675,9.3708,166455.4188
2005-12-07 15:10:00,28.06,28.08,28.06,28.07,156302.97700302344,9.3708,9.3775,9.3708,9.3742,156302.977
2005-12-07 15:15:00,28.07,28.08,28.06,28.08,181516.7334646104,9.3742,9.3775,9.3708,9.3775,181516.7335
2005-12-07 15:20:00,28.08,28.12,28.08,28.12,193007.95875462567,9.3775,9.3908,9.3775,9.3908,193007.9588
2005-12-07 15:25:00,28.11,28.14,28.1,28.14,176830.991113342,9.3875,9.3975,9.3842,9.3975,176830.9911
2005-12-07 15:30:00,28.13,28.14,28.12,28.13,171364.2917035289,9.3942,9.3975,9.3908,9.3942,171364.2917
2005-12-07 15:35:00,28.13,28.13,28.11,28.12,224692.50227272607,9.3942,9.3942,9.3875,9.3908,224692.5023
2005-12-07 15:40:00,28.12,28.15,28.11,28.14,239084.42520876465,9.3908,9.4009,9.3875,9.3975,239084.4252
2005-12-07 15:45:00,28.14,28.16,28.13,28.15,224023.11050825915,9.3975,9.4042,9.3942,9.4009,224023.1105
2005-12-07 15:50:00,28.14,28.2,28.14,28.17,284714.6304865923,9.3975,9.4176,9.3975,9.4075,284714.6305
2005-12-07 15:55:00,28.16,28.21,28.16,28.18,556376.1215660799,9.4042,9.4209,9.4042,9.4109,556376.1216
2005-12-08 09:30:00,28.2,28.2,28.1,28.14,377202.2592771037,9.4176,9.4176,9.3842,9.3975,377202.2593
2005-12-08 09:35:00,28.14,28.15,28.12,28.15,180066.38464159874,9.3975,9.4009,9.3908,9.4009,180066.3846
2005-12-08 09:40:00,28.14,28.2,28.14,28.17,174264.9893495522,9.3975,9.4176,9.3975,9.4075,174264.9893
2005-12-08 09:45:00,28.17,28.17,28.1,28.1,237076.24991536388,9.4075,9.4075,9.3842,9.3842,237076.2499
2005-12-08 09:50:00,28.1,28.13,28.07,28.11,106433.29055023866,9.3842,9.3942,9.3742,9.3875,106433.2906
2005-12-08 09:55:00,28.11,28.13,28.08,28.09,174041.85876139655,9.3875,9.3942,9.3775,9.3808,174041.8588
2005-12-08 10:00:00,28.09,28.13,28.07,28.11,121271.47466258849,9.3808,9.3942,9.3742,9.3875,121271.4747
2005-12-08 10:05:00,28.11,28.13,28.06,28.07,118036.08113433176,9.3875,9.3942,9.3708,9.3742,118036.0811
2005-12-08 10:10:00,28.07,28.08,28.05,28.05,103421.02761013756,9.3742,9.3775,9.3675,9.3675,103421.0276
2005-12-08 10:15:00,28.06,28.06,28.01,28.02,226589.11227204892,9.3708,9.3708,9.3541,9.3575,226589.1123
2005-12-08 10:20:00,28.02,28.06,28.01,28.02,182743.9516994664,9.3575,9.3708,9.3541,9.3575,182743.9517
2005-12-08 10:25:00,28.02,28.05,28.01,28.03,122052.43172113322,9.3575,9.3675,9.3541,9.3608,122052.4317
2005-12-08 10:30:00,28.03,28.03,27.99,28.0,129750.43701250268,9.3608,9.3608,9.3474,9.3508,129750.437
2005-12-08 10:35:00,28.0,28.02,27.98,27.99,122944.95407375575,9.3508,9.3575,9.3441,9.3474,122944.9541
2005-12-08 10:40:00,27.99,28.01,27.98,28.0,198697.7887525944,9.3474,9.3541,9.3441,9.3508,198697.7888
2005-12-08 10:45:00,28.01,28.04,28.0,28.03,100297.19937595863,9.3541,9.3641,9.3508,9.3608,100297.1994
2005-12-08 10:50:00,28.03,28.05,28.01,28.03,176384.72993703073,9.3608,9.3675,9.3541,9.3608,176384.7299
2005-12-08 10:55:00,28.02,28.08,28.02,28.08,288507.85048523813,9.3575,9.3775,9.3575,9.3775,288507.8505
2005-12-08 11:00:00,28.08,28.1,28.06,28.09,228708.8528595275,9.3775,9.3842,9.3708,9.3808,228708.8529
2005-12-08 11:05:00,28.09,28.11,28.08,28.09,160654.02347205835,9.3808,9.3875,9.3775,9.3808,160654.0235
2005-12-08 11:10:00,28.1,28.11,28.06,28.1,122610.25819152233,9.3842,9.3875,9.3708,9.3842,122610.2582
2005-12-08 11:15:00,28.11,28.15,28.1,28.14,191222.91404938052,9.3875,9.4009,9.3842,9.3975,191222.914
2005-12-08 11:20:00,28.14,28.14,28.12,28.14,128746.34936580232,9.3975,9.3975,9.3908,9.3975,128746.3494
2005-12-08 11:25:00,28.14,28.14,28.11,28.13,173930.29346731873,9.3975,9.3975,9.3875,9.3942,173930.2935
2005-12-08 11:30:00,28.13,28.15,28.13,28.14,114465.99172384158,9.3942,9.4009,9.3942,9.3975,114465.9917
2005-12-08 11:35:00,28.14,28.18,28.14,28.16,209965.88345445404,9.3975,9.4109,9.3975,9.4042,209965.8835
2005-12-08 11:40:00,28.18,28.2,28.18,28.19,190553.5222849137,9.4109,9.4176,9.4109,9.4142,190553.5223
2005-12-08 11:45:00,28.19,28.2,28.14,28.16,175492.2075844082,9.4142,9.4176,9.3975,9.4042,175492.2076
2005-12-08 11:50:00,28.16,28.2,28.15,28.19,129304.1758361914,9.4042,9.4176,9.4009,9.4142,129304.1758
2005-12-08 11:55:00,28.18,28.23,28.18,28.2,118817.03819287648,9.4109,9.4276,9.4109,9.4176,118817.0382
2005-12-08 12:00:00,28.2,28.2,28.16,28.17,63034.39115396734,9.4176,9.4176,9.4042,9.4075,63034.3912
2005-12-08 12:05:00,28.16,28.17,28.13,28.14,80327.01173602918,9.4042,9.4075,9.3942,9.3975,80327.0117
2005-12-08 12:10:00,28.14,28.14,28.13,28.13,75864.39997291645,9.3975,9.3975,9.3942,9.3942,75864.4
2005-12-08 12:15:00,28.13,28.14,28.1,28.12,119597.99525142122,9.3942,9.3975,9.3842,9.3908,119597.9953
2005-12-08 12:20:00,28.12,28.15,28.11,28.15,101189.7217285812,9.3908,9.4009,9.3875,9.4009,101189.7217
2005-12-08 12:25:00,28.16,28.16,28.13,28.14,67720.1335052357,9.4042,9.4042,9.3942,9.3975,67720.1335
2005-12-08 12:30:00,28.14,28.15,28.09,28.09,178616.0358185871,9.3975,9.4009,9.3808,9.3808,178616.0358
2005-12-08 12:35:00,28.08,28.11,28.07,28.11,91148.84526157756,9.3775,9.3875,9.3742,9.3875,91148.8453
2005-12-08 12:40:00,28.1,28.12,28.1,28.11,73409.96350320445,9.3842,9.3908,9.3842,9.3875,73409.9635
2005-12-08 12:45:00,28.11,28.11,28.06,28.09,93937.977613523,9.3875,9.3875,9.3708,9.3808,93937.9776
2005-12-08 12:50:00,28.09,28.1,28.08,28.09,36593.4164575244,9.3808,9.3842,9.3775,9.3808,36593.4165
2005-12-08 12:55:00,28.09,28.11,28.09,28.09,50873.77409948514,9.3808,9.3875,9.3808,9.3808,50873.7741
2005-12-08 13:00:00,28.09,28.09,28.02,28.03,90033.19232079937,9.3808,9.3808,9.3575,9.3608,90033.1923
2005-12-08 13:05:00,28.02,28.06,28.01,28.01,87801.886439243,9.3575,9.3708,9.3541,9.3541,87801.8864
2005-12-08 13:10:00,28.01,28.05,27.99,28.05,113015.64290082992,9.3541,9.3675,9.3474,9.3675,113015.6429
2005-12-08 13:15:00,28.04,28.07,28.04,28.06,143696.09877222998,9.3641,9.3742,9.3641,9.3708,143696.0988
2005-12-08 13:20:00,28.06,28.06,28.05,28.06,85905.2764399201,9.3708,9.3708,9.3675,9.3708,85905.2764
2005-12-08 13:25:00,28.06,28.06,28.04,28.04,77872.57526631717,9.3708,9.3708,9.3641,9.3641,77872.5753
2005-12-08 13:30:00,28.03,28.08,28.03,28.07,85905.2764399201,9.3608,9.3775,9.3608,9.3742,85905.2764
2005-12-08 13:35:00,28.07,28.1,28.06,28.06,93826.4123194452,9.3742,9.3842,9.3708,9.3708,93826.4123
2005-12-08 13:40:00,28.06,28.06,28.03,28.06,44737.68292520514,9.3708,9.3708,9.3608,9.3708,44737.6829
2005-12-08 13:45:00,28.06,28.06,28.02,28.02,96169.28349507938,9.3708,9.3708,9.3575,9.3575,96169.2835
2005-12-08 13:50:00,28.03,28.06,28.02,28.05,79322.92408932881,9.3608,9.3708,9.3575,9.3675,79322.9241
2005-12-08 13:55:00,28.05,28.06,28.05,28.05,80327.01173602918,9.3675,9.3708,9.3675,9.3675,80327.0117
2005-12-08 14:00:00,28.06,28.06,28.03,28.06,108776.16172587284,9.3708,9.3708,9.3608,9.3708,108776.1617
2005-12-08 14:05:00,28.06,28.06,28.03,28.05,116808.86289947576,9.3708,9.3708,9.3608,9.3675,116808.8629
2005-12-08 14:10:00,28.05,28.05,27.99,28.01,107214.2476087834,9.3675,9.3675,9.3474,9.3541,107214.2476
2005-12-08 14:15:00,28.01,28.05,28.0,28.04,65823.5235059128,9.3541,9.3675,9.3508,9.3641,65823.5235
2005-12-08 14:20:00,28.04,28.06,27.97,28.06,162327.50288322562,9.3641,9.3708,9.3408,9.3708,162327.5029
2005-12-08 14:25:00,28.06,28.08,28.05,28.07,96169.28349507938,9.3708,9.3775,9.3675,9.3742,96169.2835
2005-12-08 14:30:00,28.07,28.08,27.97,28.05,182520.8211113108,9.3742,9.3775,9.3408,9.3675,182520.8211
2005-12-08 14:35:00,28.05,28.05,28.0,28.05,48196.20704161751,9.3675,9.3675,9.3508,9.3675,48196.207
2005-12-08 14:40:00,28.04,28.05,28.02,28.03,85570.58055768664,9.3641,9.3675,9.3575,9.3608,85570.5806
2005-12-08 14:45:00,28.05,28.05,28.02,28.03,64373.17468290116,9.3675,9.3675,9.3575,9.3608,64373.1747
2005-12-08 14:50:00,28.02,28.04,28.01,28.03,97954.32820032448,9.3575,9.3641,9.3541,9.3608,97954.3282
2005-12-08 14:55:00,28.04,28.06,28.03,28.05,213870.66874717767,9.3641,9.3708,9.3608,9.3675,213870.6687
2005-12-08 15:00:00,28.06,28.09,28.05,28.07,122052.43172113322,9.3708,9.3808,9.3675,9.3742,122052.4317
2005-12-08 15:05:00,28.08,28.08,28.05,28.06,111119.03290150705,9.3775,9.3775,9.3675,9.3708,111119.0329
2005-12-08 15:10:00,28.06,28.06,28.03,28.03,108218.33525548376,9.3708,9.3708,9.3608,9.3608,108218.3353
2005-12-08 15:15:00,28.04,28.04,28.0,28.02,126738.17407240158,9.3641,9.3641,9.3508,9.3575,126738.1741
2005-12-08 15:20:00,28.02,28.03,28.0,28.02,172145.24876207364,9.3575,9.3608,9.3508,9.3575,172145.2488
2005-12-08 15:25:00,28.02,28.05,27.99,28.01,165451.33111740454,9.3575,9.3675,9.3474,9.3541,165451.3311
2005-12-08 15:30:00,28.0,28.04,27.99,28.03,145815.8393597085,9.3508,9.3641,9.3474,9.3608,145815.8394
2005-12-08 15:35:00,28.03,28.04,28.0,28.02,143584.53347815215,9.3608,9.3641,9.3508,9.3575,143584.5335
2005-12-08 15:40:00,28.01,28.04,28.01,28.02,164224.11288254854,9.3541,9.3641,9.3541,9.3575,164224.1129
2005-12-08 15:45:00,28.03,28.03,27.98,27.98,277909.1475478454,9.3608,9.3608,9.3441,9.3441,277909.1475
2005-12-08 15:50:00,27.98,28.01,27.98,28.0,307362.3851843894,9.3441,9.3541,9.3441,9.3508,307362.3852
2005-12-08 15:55:00,28.01,28.01,27.97,27.97,232167.37697593987,9.3541,9.3541,9.3408,9.3408,232167.377
2005-12-09 09:30:00,27.95,28.06,27.89,27.96,392040.4433894535,9.3341,9.3708,9.314,9.3374,392040.4434
2005-12-09 09:35:00,27.97,28.02,27.95,28.01,130754.52465920305,9.3408,9.3575,9.3341,9.3541,130754.5247
2005-12-09 09:40:00,28.0,28.02,27.96,28.0,216101.97462873405,9.3508,9.3575,9.3374,9.3508,216101.9746
2005-12-09 09:45:00,28.0,28.01,27.97,27.99,163443.1558240038,9.3508,9.3541,9.3408,9.3474,163443.1558
2005-12-09 09:50:00,28.0,28.01,27.96,28.0,115693.20995869758,9.3508,9.3541,9.3374,9.3508,115693.21
2005-12-09 09:55:00,28.0,28.01,27.97,27.97,57009.86527376515,9.3508,9.3541,9.3408,9.3408,57009.8653
2005-12-09 10:00:00,27.97,27.97,27.96,27.97,67497.00291708007,9.3408,9.3408,9.3374,9.3408,67497.0029
2005-12-09 10:05:00,27.97,27.97,27.96,27.97,115246.9487823863,9.3408,9.3408,9.3374,9.3408,115246.9488
2005-12-09 10:10:00,27.96,27.97,27.94,27.94,42171.68116141532,9.3374,9.3408,9.3307,9.3307,42171.6812
2005-12-09 10:15:00,27.94,27.96,27.92,27.94,104425.11525683792,9.3307,9.3374,9.3241,9.3307,104425.1153
2005-12-09 10:20:00,27.94,27.95,27.89,27.89,71624.91879795936,9.3307,9.3341,9.314,9.314,71624.9188
2005-12-09 10:25:00,27.89,27.9,27.84,27.88,165228.2005292489,9.314,9.3174,9.2973,9.3107,165228.2005
2005-12-09 10:30:00,27.87,27.9,27.87,27.9,69393.61291640298,9.3074,9.3174,9.3074,9.3174,69393.6129
2005-12-09 10:35:00,27.9,27.91,27.89,27.9,78430.40173670626,9.3174,9.3207,9.314,9.3174,78430.4017
2005-12-09 10:40:00,27.89,27.93,27.89,27.93,97619.632318091,9.314,9.3274,9.314,9.3274,97619.6323
2005-12-09 10:45:00,27.93,27.96,27.92,27.95,122944.95407375575,9.3274,9.3374,9.3241,9.3341,122944.9541
2005-12-09 10:50:00,27.96,27.97,27.95,27.96,70174.5699749477,9.3374,9.3408,9.3341,9.3374,70174.57
2005-12-09 10:55:00,27.96,27.97,27.91,27.91,98177.4587884801,9.3374,9.3408,9.3207,9.3207,98177.4588
2005-12-09 11:00:00,27.91,27.98,27.9,27.97,141353.2275965958,9.3207,9.3441,9.3174,9.3408,141353.2276
2005-12-09 11:05:00,27.98,27.98,27.95,27.97,98289.02408255792,9.3441,9.3441,9.3341,9.3408,98289.0241
2005-12-09 11:10:00,27.97,27.99,27.95,27.97,76422.22644330554,9.3408,9.3474,9.3341,9.3408,76422.2264
2005-12-09 11:15:00,27.96,27.97,27.93,27.95,72963.70232689317,9.3374,9.3408,9.3274,9.3341,72963.7023
2005-12-09 11:20:00,27.94,27.96,27.92,27.95,103532.5929042154,9.3307,9.3374,9.3241,9.3341,103532.5929
2005-12-09 11:25:00,27.96,27.97,27.95,27.96,93603.28173128956,9.3374,9.3408,9.3341,9.3374,93603.2817
2005-12-09 11:30:00,27.96,27.97,27.92,27.96,167571.0717048831,9.3374,9.3408,9.3241,9.3374,167571.0717
2005-12-09 11:35:00,27.95,27.97,27.92,27.94,94942.06526022336,9.3341,9.3408,9.3241,9.3307,94942.0653
2005-12-09 11:40:00,27.95,27.95,27.89,27.9,69393.61291640298,9.3341,9.3341,9.314,9.3174,69393.6129
2005-12-09 11:45:00,27.91,27.91,27.89,27.89,56117.342921142605,9.3207,9.3207,9.314,9.314,56117.3429
2005-12-09 11:50:00,27.9,27.91,27.88,27.89,52658.81880473024,9.3174,9.3207,9.3107,9.314,52658.8188
2005-12-09 11:55:00,27.89,27.9,27.86,27.88,71624.91879795936,9.314,9.3174,9.304,9.3107,71624.9188
2005-12-09 12:00:00,27.88,27.89,27.85,27.89,78207.27114855063,9.3107,9.314,9.3007,9.314,78207.2711
2005-12-09 12:05:00,27.89,27.91,27.88,27.89,66492.9152703797,9.314,9.3207,9.3107,9.314,66492.9153
2005-12-09 12:10:00,27.89,27.92,27.88,27.89,104201.98466868229,9.314,9.3241,9.3107,9.314,104201.9847
2005-12-09 12:15:00,27.9,27.92,27.89,27.9,100185.63408188084,9.3174,9.3241,9.314,9.3174,100185.6341
2005-12-09 12:20:00,27.91,27.92,27.88,27.89,52993.514686963696,9.3207,9.3241,9.3107,9.314,52993.5147
2005-12-09 12:25:00,27.89,27.93,27.89,27.91,77314.74879592808,9.314,9.3274,9.314,9.3207,77314.7488
2005-12-09 12:30:00,27.91,27.94,27.91,27.94,47080.55410083932,9.3207,9.3307,9.3207,9.3307,47080.5541
2005-12-09 12:35:00,27.93,27.95,27.93,27.94,32911.7617529564,9.3274,9.3341,9.3274,9.3307,32911.7618
2005-12-09 12:40:00,27.94,27.94,27.92,27.94,47638.380571228416,9.3307,9.3307,9.3241,9.3307,47638.3806
2005-12-09 12:45:00,27.94,27.95,27.91,27.91,54666.99409813097,9.3307,9.3341,9.3207,9.3207,54666.9941
2005-12-09 12:50:00,27.92,27.95,27.91,27.93,69282.04762232516,9.3241,9.3341,9.3207,9.3274,69282.0476
2005-12-09 12:55:00,27.93,27.96,27.93,27.94,59129.6058612437,9.3274,9.3374,9.3274,9.3307,59129.6059
2005-12-09 13:00:00,27.95,27.97,27.93,27.94,105987.0293739274,9.3341,9.3408,9.3274,9.3307,105987.0294
2005-12-09 13:05:00,27.93,27.96,27.93,27.94,64484.73997697898,9.3274,9.3374,9.3274,9.3307,64484.74
2005-12-09 13:10:00,27.93,27.94,27.91,27.92,48530.90292385096,9.3274,9.3307,9.3207,9.3241,48530.9029
2005-12-09 13:15:00,27.92,27.93,27.88,27.88,63815.348212512064,9.3241,9.3274,9.3107,9.3107,63815.3482
2005-12-09 13:20:00,27.89,27.9,27.89,27.9,107437.37819693904,9.314,9.3174,9.314,9.3174,107437.3782
2005-12-09 13:25:00,27.89,27.9,27.89,27.89,61584.0423309557,9.314,9.3174,9.314,9.314,61584.0423
2005-12-09 13:30:00,27.89,27.96,27.89,27.96,81888.92585311864,9.314,9.3374,9.314,9.3374,81888.9259
2005-12-09 13:35:00,27.95,27.95,27.88,27.89,166232.28817594927,9.3341,9.3341,9.3107,9.314,166232.2882
2005-12-09 13:40:00,27.88,27.9,27.87,27.89,206507.3593380417,9.3107,9.3174,9.3074,9.314,206507.3593
2005-12-09 13:45:00,27.89,27.9,27.89,27.89,63592.21762435643,9.314,9.3174,9.314,9.314,63592.2176
2005-12-09 13:50:00,27.89,27.92,27.89,27.92,148939.66759388745,9.314,9.3241,9.314,9.3241,148939.6676
2005-12-09 13:55:00,27.91,27.95,27.91,27.92,114354.42642976376,9.3207,9.3341,9.3207,9.3241,114354.4264
2005-12-09 14:00:00,27.94,27.99,27.93,27.98,147489.3187708758,9.3307,9.3474,9.3274,9.3441,147489.3188
2005-12-09 14:05:00,27.97,27.98,27.96,27.97,173595.59758508528,9.3408,9.3441,9.3374,9.3408,173595.5976
2005-12-09 14:10:00,27.97,27.98,27.97,27.97,53774.47174550842,9.3408,9.3441,9.3408,9.3408,53774.4717
2005-12-09 14:15:00,27.97,28.01,27.97,28.0,237299.38050351955,9.3408,9.3541,9.3408,9.3508,237299.3805
2005-12-09 14:20:00,28.01,28.03,27.99,28.02,167794.20229303872,9.3541,9.3608,9.3474,9.3575,167794.2023
2005-12-09 14:25:00,28.02,28.03,27.99,28.01,91595.10643788884,9.3575,9.3608,9.3474,9.3541,91595.1064
2005-12-09 14:30:00,28.01,28.01,27.99,28.0,47861.51115938405,9.3541,9.3541,9.3474,9.3508,47861.5112
2005-12-09 14:35:00,28.0,28.05,27.99,28.0,151951.93053398852,9.3508,9.3675,9.3474,9.3508,151951.9305
2005-12-09 14:40:00,28.01,28.01,27.99,27.99,48865.59880608442,9.3541,9.3541,9.3474,9.3474,48865.5988
2005-12-09 14:45:00,28.0,28.0,27.96,27.97,123502.78054414486,9.3508,9.3508,9.3374,9.3408,123502.7805
2005-12-09 14:50:00,27.97,27.98,27.94,27.94,95834.58761284592,9.3408,9.3441,9.3307,9.3307,95834.5876
2005-12-09 14:55:00,28.05,28.05,27.91,27.92,82669.88291166336,9.3675,9.3675,9.3207,9.3241,82669.8829
2005-12-09 15:00:00,27.92,27.93,27.9,27.91,681775.5121095476,9.3241,9.3274,9.3174,9.3207,681775.5121
2005-12-09 15:05:00,27.92,27.92,27.89,27.89,92933.88996682264,9.3241,9.3241,9.314,9.314,92933.89
2005-12-09 15:10:00,27.89,27.9,27.88,27.88,99516.24231741393,9.314,9.3174,9.3107,9.3107,99516.2423
2005-12-09 15:15:00,27.89,27.89,27.86,27.88,157195.499355646,9.314,9.314,9.304,9.3107,157195.4994
2005-12-09 15:20:00,27.88,27.89,27.87,27.89,166232.28817594927,9.3107,9.314,9.3074,9.314,166232.2882
2005-12-09 15:25:00,27.89,27.91,27.87,27.88,145815.8393597085,9.314,9.3207,9.3074,9.3107,145815.8394
2005-12-09 15:30:00,27.88,27.91,27.88,27.89,148604.97171165398,9.3107,9.3207,9.3107,9.314,148604.9717
2005-12-09 15:35:00,27.89,27.92,27.86,27.86,173818.7281732409,9.314,9.3241,9.304,9.304,173818.7282
2005-12-09 15:40:00,27.86,27.88,27.86,27.87,131758.6123059034,9.304,9.3107,9.304,9.3074,131758.6123
2005-12-09 15:45:00,27.87,27.88,27.86,27.88,157530.19523787944,9.3074,9.3107,9.304,9.3107,157530.1952
2005-12-09 15:50:00,27.88,27.89,27.86,27.86,231944.24638778425,9.3107,9.314,9.304,9.304,231944.2464
2005-12-09 15:55:00,27.86,27.87,27.84,27.87,243435.4716777996,9.304,9.3074,9.2973,9.3074,243435.4717
2005-12-12 09:30:00,27.86,27.87,27.78,27.78,503382.60687911615,9.304,9.3074,9.2773,9.2773,503382.6069
2005-12-12 09:35:00,27.78,27.81,27.77,27.78,241761.99226663227,9.2773,9.2873,9.274,9.2773,241761.9923
2005-12-12 09:40:00,27.79,27.79,27.76,27.79,123279.64995598924,9.2806,9.2806,9.2706,9.2806,123279.65
2005-12-12 09:45:00,27.78,27.82,27.76,27.81,265525.3999052076,9.2773,9.2907,9.2706,9.2873,265525.3999
2005-12-12 09:50:00,27.8,27.88,27.8,27.84,219002.6722747573,9.284,9.3107,9.284,9.2973,219002.6723
2005-12-12 09:55:00,27.84,27.86,27.79,27.8,143361.4028899965,9.2973,9.304,9.2806,9.284,143361.4029
2005-12-12 10:00:00,27.8,27.8,27.8,27.8,95276.76114245685,9.284,9.284,9.284,9.284,95276.7611
2005-12-12 10:05:00,27.8,27.81,27.79,27.8,118482.34231064304,9.284,9.2873,9.2806,9.284,118482.3423
2005-12-12 10:10:00,27.8,27.8,27.77,27.79,169579.2469982838,9.284,9.284,9.274,9.2806,169579.247
2005-12-12 10:15:00,27.79,27.8,27.74,27.75,167571.0717048831,9.2806,9.284,9.2639,9.2673,167571.0717
2005-12-12 10:20:00,27.75,27.75,27.73,27.74,75975.96526699426,9.2673,9.2673,9.2606,9.2639,75975.9653
2005-12-12 10:25:00,27.73,27.74,27.7,27.7,163666.28641215945,9.2606,9.2639,9.2506,9.2506,163666.2864
2005-12-12 10:30:00,27.7,27.71,27.7,27.7,105540.76819761613,9.2506,9.2539,9.2506,9.2506,105540.7682
2005-12-12 10:35:00,27.7,27.71,27.67,27.68,126403.47819016813,9.2506,9.2539,9.2406,9.2439,126403.4782
2005-12-12 10:40:00,27.68,27.69,27.64,27.65,236629.9887390526,9.2439,9.2472,9.2305,9.2339,236629.9887
2005-12-12 10:45:00,27.64,27.65,27.6,27.61,146819.9270064089,9.2305,9.2339,9.2172,9.2205,146819.927
2005-12-12 10:50:00,27.61,27.62,27.56,27.57,253476.3481448032,9.2205,9.2239,9.2038,9.2072,253476.3481
2005-12-12 10:55:00,27.57,27.58,27.53,27.54,214651.6258057224,9.2072,9.2105,9.1938,9.1972,214651.6258
2005-12-12 11:00:00,27.54,27.56,27.53,27.54,273223.405196577,9.1972,9.2038,9.1938,9.1972,273223.4052
2005-12-12 11:05:00,27.54,27.54,27.52,27.52,380660.783393516,9.1972,9.1972,9.1905,9.1905,380660.7834
2005-12-12 11:10:00,27.52,27.54,27.51,27.52,150836.27759321034,9.1905,9.1972,9.1871,9.1905,150836.2776
2005-12-12 11:15:00,27.52,27.53,27.47,27.51,171029.59582129546,9.1905,9.1938,9.1738,9.1871,171029.5958
2005-12-12 11:20:00,27.47,27.54,27.47,27.52,261397.48402432827,9.1738,9.1972,9.1738,9.1905,261397.484
2005-12-12 11:25:00,27.52,27.52,27.45,27.46,269095.48931569775,9.1905,9.1905,9.1671,9.1704,269095.4893
2005-12-12 11:30:00,27.46,27.48,27.43,27.44,293862.9846009734,9.1704,9.1771,9.1604,9.1638,293862.9846
2005-12-12 11:35:00,27.44,27.47,27.44,27.46,398622.7957400448,9.1638,9.1738,9.1638,9.1704,398622.7957
2005-12-12 11:40:00,27.45,27.48,27.45,27.45,134436.17936377105,9.1671,9.1771,9.1671,9.1671,134436.1794
2005-12-12 11:45:00,27.45,27.48,27.45,27.48,70063.0046808699,9.1671,9.1771,9.1671,9.1771,70063.0047
2005-12-12 11:50:00,27.48,27.48,27.45,27.45,88471.27820370991,9.1771,9.1771,9.1671,9.1671,88471.2782
2005-12-12 11:55:00,27.45,27.45,27.41,27.41,122163.99701521105,9.1671,9.1671,9.1537,9.1537,122163.997
2005-12-12 12:00:00,27.41,27.43,27.39,27.41,105206.07231538264,9.1537,9.1604,9.1471,9.1537,105206.0723
2005-12-12 12:05:00,27.41,27.41,27.38,27.39,121048.34407443284,9.1537,9.1537,9.1437,9.1471,121048.3441
2005-12-12 12:10:00,27.39,27.4,27.39,27.39,144142.35994854124,9.1471,9.1504,9.1471,9.1471,144142.3599
2005-12-12 12:15:00,27.39,27.4,27.37,27.37,225138.76344903733,9.1471,9.1504,9.1404,9.1404,225138.7634
2005-12-12 12:20:00,27.38,27.38,27.34,27.36,144477.05583077468,9.1437,9.1437,9.1304,9.137,144477.0558
2005-12-12 12:25:00,27.36,27.37,27.34,27.35,245108.9510889668,9.137,9.1404,9.1304,9.1337,245108.9511
2005-12-12 12:30:00,27.35,27.36,27.34,27.34,123056.51936783358,9.1337,9.137,9.1304,9.1304,123056.5194
2005-12-12 12:35:00,27.35,27.37,27.34,27.36,128634.7840717245,9.1337,9.1404,9.1304,9.137,128634.7841
2005-12-12 12:40:00,27.36,27.37,27.35,27.35,128076.9576013354,9.137,9.1404,9.1337,9.1337,128076.9576
2005-12-12 12:45:00,27.36,27.37,27.34,27.35,144811.75171300815,9.137,9.1404,9.1304,9.1337,144811.7517
2005-12-12 12:50:00,27.36,27.37,27.34,27.37,135217.1364223158,9.137,9.1404,9.1304,9.1404,135217.1364
2005-12-12 12:55:00,27.36,27.37,27.34,27.36,175269.07699625255,9.137,9.1404,9.1304,9.137,175269.077
2005-12-12 13:00:00,27.36,27.37,27.34,27.37,365041.6422226215,9.137,9.1404,9.1304,9.1404,365041.6422
2005-12-12 13:05:00,27.37,27.37,27.29,27.31,364706.946340388,9.1404,9.1404,9.1137,9.1203,364706.9463
2005-12-12 13:10:00,27.3,27.34,27.29,27.32,172368.37935022928,9.117,9.1304,9.1137,9.1237,172368.3794
2005-12-12 13:15:00,27.34,27.34,27.32,27.34,43622.02998442696,9.1304,9.1304,9.1237,9.1304,43622.03
2005-12-12 13:20:00,27.34,27.38,27.33,27.37,85459.01526360882,9.1304,9.1437,9.127,9.1404,85459.0153
2005-12-12 13:25:00,27.37,27.38,27.33,27.38,204276.0534564853,9.1404,9.1437,9.127,9.1437,204276.0535
2005-12-12 13:30:00,27.38,27.49,27.38,27.47,157418.6299438016,9.1437,9.1805,9.1437,9.1738,157418.6299
2005-12-12 13:35:00,27.47,27.48,27.36,27.37,158422.717590502,9.1738,9.1771,9.137,9.1404,158422.7176
2005-12-12 13:40:00,27.37,27.49,27.37,27.49,303122.9040094323,9.1404,9.1805,9.1404,9.1805,303122.904
2005-12-12 13:45:00,27.48,27.49,27.47,27.48,170583.3346449842,9.1771,9.1805,9.1738,9.1771,170583.3346
2005-12-12 13:50:00,27.48,27.49,27.47,27.48,211416.2322774657,9.1771,9.1805,9.1738,9.1771,211416.2323
2005-12-12 13:55:00,27.48,27.48,27.4,27.41,152063.49582806634,9.1771,9.1771,9.1504,9.1537,152063.4958
2005-12-12 14:00:00,27.41,27.42,27.37,27.42,173707.16287916308,9.1537,9.1571,9.1404,9.1571,173707.1629
2005-12-12 14:05:00,27.39,27.45,27.39,27.44,96057.71820100155,9.1471,9.1671,9.1471,9.1638,96057.7182
2005-12-12 14:10:00,27.44,27.47,27.43,27.46,82000.49114719644,9.1638,9.1738,9.1604,9.1704,82000.4911
2005-12-12 14:15:00,27.46,27.47,27.45,27.45,94272.67349575646,9.1704,9.1738,9.1671,9.1671,94272.6735
2005-12-12 14:20:00,27.45,27.46,27.45,27.45,93045.45526090046,9.1671,9.1704,9.1671,9.1671,93045.4553
2005-12-12 14:25:00,27.45,27.46,27.43,27.45,130196.69818881396,9.1671,9.1704,9.1604,9.1671,130196.6982
2005-12-12 14:30:00,27.45,27.45,27.43,27.43,92710.759378667,9.1671,9.1671,9.1604,9.1604,92710.7594
2005-12-12 14:35:00,27.43,27.48,27.43,27.48,186648.73699219,9.1604,9.1771,9.1604,9.1771,186648.737
2005-12-12 14:40:00,27.48,27.5,27.47,27.49,124060.60701453396,9.1771,9.1838,9.1738,9.1805,124060.607
2005-12-12 14:45:00,27.48,27.49,27.46,27.46,329340.7481177196,9.1771,9.1805,9.1704,9.1704,329340.7481
2005-12-12 14:50:00,27.47,27.48,27.45,27.45,149609.05935835434,9.1738,9.1771,9.1671,9.1671,149609.0594
2005-12-12 14:55:00,27.45,27.48,27.45,27.48,160542.45817798053,9.1671,9.1771,9.1671,9.1771,160542.4582
2005-12-12 15:00:00,27.48,27.51,27.48,27.49,119263.29936918776,9.1771,9.1871,9.1771,9.1805,119263.2994
2005-12-12 15:05:00,27.48,27.49,27.47,27.48,166566.98405818272,9.1771,9.1805,9.1738,9.1771,166566.9841
2005-12-12 15:10:00,27.48,27.5,27.47,27.5,206953.6205143529,9.1771,9.1838,9.1738,9.1838,206953.6205
2005-12-12 15:15:00,27.5,27.53,27.49,27.52,267868.2710808417,9.1838,9.1938,9.1805,9.1905,267868.2711
2005-12-12 15:20:00,27.52,27.54,27.51,27.52,345183.0198767698,9.1905,9.1972,9.1871,9.1905,345183.0199
2005-12-12 15:25:00,27.53,27.55,27.52,27.54,243212.3410896439,9.1938,9.2005,9.1905,9.1972,243212.3411
2005-12-12 15:30:00,27.54,27.54,27.54,27.54,186425.6064040344,9.1972,9.1972,9.1972,9.1972,186425.6064
2005-12-12 15:35:00,27.54,27.54,27.53,27.53,228374.15697729407,9.1972,9.1972,9.1938,9.1938,228374.157
2005-12-12 15:40:00,27.53,27.54,27.5,27.51,234844.94403380752,9.1938,9.1972,9.1838,9.1871,234844.944
2005-12-12 15:45:00,27.52,27.56,27.51,27.55,343621.1057596804,9.1905,9.2038,9.1871,9.2005,343621.1058
2005-12-12 15:50:00,27.54,27.56,27.54,27.54,330902.6622348091,9.1972,9.2038,9.1972,9.1972,330902.6622
2005-12-12 15:55:00,27.54,27.55,27.54,27.54,307139.2545962338,9.1972,9.2005,9.1972,9.1972,307139.2546
2005-12-13 09:30:00,27.45,27.47,27.43,27.45,344067.3669359916,9.1671,9.1738,9.1604,9.1671,344067.3669
2005-12-13 09:35:00,27.45,27.45,27.38,27.39,144923.31700708598,9.1671,9.1671,9.1437,9.1471,144923.317
2005-12-13 09:40:00,27.38,27.4,27.34,27.34,90479.45349711063,9.1437,9.1504,9.1304,9.1304,90479.4535
2005-12-13 09:45:00,27.35,27.45,27.34,27.39,247005.5610882897,9.1337,9.1671,9.1304,9.1471,247005.5611
2005-12-13 09:50:00,27.39,27.39,27.37,27.39,149609.05935835434,9.1471,9.1471,9.1404,9.1471,149609.0594
2005-12-13 09:55:00,27.38,27.39,27.37,27.37,186090.9105218009,9.1437,9.1471,9.1404,9.1404,186090.9105
2005-12-13 10:00:00,27.38,27.39,27.33,27.34,320192.39400333853,9.1437,9.1471,9.127,9.1304,320192.394
2005-12-13 10:05:00,27.34,27.35,27.31,27.33,148939.66759388745,9.1304,9.1337,9.1203,9.127,148939.6676
2005-12-13 10:10:00,27.34,27.38,27.32,27.38,114354.42642976376,9.1304,9.1437,9.1237,9.1437,114354.4264
2005-12-13 10:15:00,27.38,27.4,27.37,27.39,134659.3099519267,9.1437,9.1504,9.1404,9.1471,134659.31
2005-12-13 10:20:00,27.38,27.39,27.37,27.37,118817.03819287648,9.1437,9.1471,9.1404,9.1404,118817.0382
2005-12-13 10:25:00,27.37,27.4,27.36,27.39,105763.89878577174,9.1404,9.1504,9.137,9.1471,105763.8988
2005-12-13 10:30:00,27.4,27.42,27.38,27.39,188210.65110927948,9.1504,9.1571,9.1437,9.1471,188210.6511
2005-12-13 10:35:00,27.39,27.43,27.38,27.41,236183.7275627413,9.1471,9.1604,9.1437,9.1537,236183.7276
2005-12-13 10:40:00,27.4,27.45,27.4,27.43,187094.99816850128,9.1504,9.1671,9.1504,9.1604,187094.9982
2005-12-13 10:45:00,27.43,27.43,27.39,27.42,202714.13933939583,9.1604,9.1604,9.1471,9.1571,202714.1393
2005-12-13 10:50:00,27.42,27.45,27.41,27.42,169579.2469982838,9.1571,9.1671,9.1537,9.1571,169579.247
2005-12-13 10:55:00,27.43,27.44,27.4,27.41,396168.3592703328,9.1604,9.1638,9.1504,9.1537,396168.3593
2005-12-13 11:00:00,27.42,27.44,27.41,27.44,148047.1452412649,9.1571,9.1638,9.1537,9.1638,148047.1452
2005-12-13 11:05:00,27.43,27.47,27.42,27.45,114800.68760607504,9.1604,9.1738,9.1571,9.1671,114800.6876
2005-12-13 11:10:00,27.45,27.47,27.45,27.46,91371.9758497332,9.1671,9.1738,9.1671,9.1704,91371.9758
2005-12-13 11:15:00,27.47,27.5,27.45,27.45,159315.23994312453,9.1738,9.1838,9.1671,9.1671,159315.2399
2005-12-13 11:20:00,27.46,27.47,27.44,27.45,113908.16525345248,9.1704,9.1738,9.1638,9.1671,113908.1653
2005-12-13 11:25:00,27.45,27.51,27.45,27.51,142915.14171368524,9.1671,9.1871,9.1671,9.1871,142915.1417
2005-12-13 11:30:00,27.5,27.52,27.49,27.5,131535.48171774778,9.1838,9.1905,9.1805,9.1838,131535.4817
2005-12-13 11:35:00,27.5,27.51,27.49,27.5,125734.08642570124,9.1838,9.1871,9.1805,9.1838,125734.0864
2005-12-13 11:40:00,27.51,27.54,27.5,27.53,216436.6705109675,9.1871,9.1972,9.1838,9.1938,216436.6705
2005-12-13 11:45:00,27.53,27.55,27.53,27.54,131200.7858355143,9.1938,9.2005,9.1938,9.1972,131200.7858
2005-12-13 11:50:00,27.54,27.54,27.53,27.54,50539.07821725169,9.1972,9.1972,9.1938,9.1972,50539.0782
2005-12-13 11:55:00,27.54,27.54,27.51,27.52,109222.42290218412,9.1972,9.1972,9.1871,9.1905,109222.4229
2005-12-13 12:00:00,27.52,27.53,27.51,27.52,184975.2575810228,9.1905,9.1938,9.1871,9.1905,184975.2576
2005-12-13 12:05:00,27.51,27.52,27.5,27.51,88471.27820370991,9.1871,9.1905,9.1838,9.1871,88471.2782
2005-12-13 12:10:00,27.52,27.55,27.51,27.54,293974.5498950512,9.1905,9.2005,9.1871,9.1972,293974.5499
2005-12-13 12:15:00,27.54,27.54,27.52,27.53,113127.20819490775,9.1972,9.1972,9.1905,9.1938,113127.2082
2005-12-13 12:20:00,27.53,27.53,27.51,27.51,69170.48232824735,9.1938,9.1938,9.1871,9.1871,69170.4823
2005-12-13 12:25:00,27.51,27.52,27.5,27.51,216436.6705109675,9.1871,9.1905,9.1838,9.1871,216436.6705
2005-12-13 12:30:00,27.51,27.52,27.49,27.5,107548.94349101683,9.1871,9.1905,9.1805,9.1838,107548.9435
2005-12-13 12:35:00,27.49,27.52,27.43,27.51,79434.48938340663,9.1805,9.1905,9.1604,9.1871,79434.4894
2005-12-13 12:40:00,27.51,27.52,27.47,27.48,64596.30527105679,9.1871,9.1905,9.1738,9.1771,64596.3053
2005-12-13 12:45:00,27.48,27.49,27.47,27.49,94384.23878983429,9.1771,9.1805,9.1738,9.1805,94384.2388
2005-12-13 12:50:00,27.49,27.5,27.48,27.49,87132.4946747761,9.1805,9.1838,9.1771,9.1805,87132.4947
2005-12-13 12:55:00,27.49,27.5,27.46,27.47,88694.40879186554,9.1805,9.1838,9.1704,9.1738,88694.4088
2005-12-13 13:00:00,27.47,27.48,27.46,27.48,79434.48938340663,9.1738,9.1771,9.1704,9.1771,79434.4894
2005-12-13 13:05:00,27.48,27.51,27.47,27.5,106991.11702062776,9.1771,9.1871,9.1738,9.1838,106991.117
2005-12-13 13:10:00,27.49,27.5,27.48,27.48,68054.82938746916,9.1805,9.1838,9.1771,9.1771,68054.8294
2005-12-13 13:15:00,27.48,27.49,27.46,27.46,83785.53585244155,9.1771,9.1805,9.1704,9.1704,83785.5359
2005-12-13 13:20:00,27.46,27.46,27.45,27.45,72517.4411505819,9.1704,9.1704,9.1671,9.1671,72517.4412
2005-12-13 13:25:00,27.46,27.49,27.45,27.49,209519.6222781428,9.1704,9.1805,9.1671,9.1805,209519.6223
2005-12-13 13:30:00,27.48,27.5,27.48,27.49,123502.78054414486,9.1771,9.1838,9.1771,9.1805,123502.7805
2005-12-13 13:35:00,27.49,27.49,27.46,27.46,64038.4788006677,9.1805,9.1805,9.1704,9.1704,64038.4788
2005-12-13 13:40:00,27.47,27.49,27.46,27.48,118147.6464284096,9.1738,9.1805,9.1704,9.1771,118147.6464
2005-12-13 13:45:00,27.49,27.49,27.47,27.47,105094.50702130485,9.1805,9.1805,9.1738,9.1738,105094.507
2005-12-13 13:50:00,27.47,27.48,27.47,27.48,65377.26232960152,9.1738,9.1771,9.1738,9.1771,65377.2623
2005-12-13 13:55:00,27.48,27.48,27.45,27.45,108218.33525548376,9.1771,9.1771,9.1671,9.1671,108218.3353
2005-12-13 14:00:00,27.46,27.46,27.45,27.45,50650.64351132951,9.1704,9.1704,9.1671,9.1671,50650.6435
2005-12-13 14:05:00,27.45,27.46,27.45,27.45,42617.94233772659,9.1671,9.1704,9.1671,9.1671,42617.9423
2005-12-13 14:10:00,27.46,27.5,27.45,27.48,215209.4522761115,9.1704,9.1838,9.1671,9.1771,215209.4523
2005-12-13 14:15:00,27.46,27.54,27.45,27.54,308924.2993014789,9.1704,9.1972,9.1671,9.1972,308924.2993
2005-12-13 14:20:00,27.54,27.63,27.52,27.54,418035.1569095852,9.1972,9.2272,9.1905,9.1972,418035.1569
2005-12-13 14:25:00,27.54,27.58,27.53,27.55,267533.5751986083,9.1972,9.2105,9.1938,9.2005,267533.5752
2005-12-13 14:30:00,27.55,27.59,27.54,27.55,191111.34875530275,9.2005,9.2139,9.1972,9.2005,191111.3488
2005-12-13 14:35:00,27.55,27.63,27.54,27.62,135217.1364223158,9.2005,9.2272,9.1972,9.2239,135217.1364
2005-12-13 14:40:00,27.61,27.66,27.58,27.62,212085.62404193252,9.2205,9.2372,9.2105,9.2239,212085.624
2005-12-13 14:45:00,27.62,27.63,27.6,27.61,113573.46937121903,9.2239,9.2272,9.2172,9.2205,113573.4694
2005-12-13 14:50:00,27.61,27.65,27.61,27.63,134324.61406969323,9.2205,9.2339,9.2205,9.2272,134324.6141
2005-12-13 14:55:00,27.63,27.66,27.6,27.65,250798.7810869356,9.2272,9.2372,9.2172,9.2339,250798.7811
2005-12-13 15:00:00,27.64,27.67,27.61,27.64,184863.6922869449,9.2305,9.2406,9.2205,9.2305,184863.6923
2005-12-13 15:05:00,27.63,27.64,27.6,27.63,309147.4298896345,9.2272,9.2305,9.2172,9.2272,309147.4299
2005-12-13 15:10:00,27.63,27.63,27.59,27.6,164558.80876478198,9.2272,9.2272,9.2139,9.2172,164558.8088
2005-12-13 15:15:00,27.6,27.61,27.56,27.58,202379.4434571624,9.2172,9.2205,9.2038,9.2105,202379.4435
2005-12-13 15:20:00,27.58,27.63,27.57,27.59,145704.27406563069,9.2105,9.2272,9.2072,9.2139,145704.2741
2005-12-13 15:25:00,27.59,27.63,27.54,27.54,174822.8158199413,9.2139,9.2272,9.1972,9.1972,174822.8158
2005-12-13 15:30:00,27.56,27.59,27.54,27.58,240423.20873769844,9.2038,9.2139,9.1972,9.2105,240423.2087
2005-12-13 15:35:00,27.58,27.6,27.56,27.56,170025.50817459507,9.2105,9.2172,9.2038,9.2038,170025.5082
2005-12-13 15:40:00,27.56,27.63,27.56,27.57,212755.0158063995,9.2038,9.2272,9.2038,9.2072,212755.0158
2005-12-13 15:45:00,27.57,27.58,27.54,27.55,185533.08405141183,9.2072,9.2105,9.1972,9.2005,185533.0841
2005-12-13 15:50:00,27.55,27.55,27.52,27.52,237634.07638575297,9.2005,9.2005,9.1905,9.1905,237634.0764
2005-12-13 15:55:00,27.52,27.53,27.47,27.53,475825.979241895,9.1905,9.1938,9.1738,9.1938,475825.9792
2005-12-14 09:30:00,27.44,27.45,27.35,27.43,434435.25513902446,9.1638,9.1671,9.1337,9.1604,434435.2551
2005-12-14 09:35:00,27.45,27.5,27.39,27.44,103197.89702198192,9.1671,9.1838,9.1471,9.1638,103197.897
2005-12-14 09:40:00,27.44,27.49,27.38,27.44,115135.38348830848,9.1638,9.1805,9.1437,9.1638,115135.3835
2005-12-14 09:45:00,27.42,27.47,27.38,27.39,104090.41937460448,9.1571,9.1738,9.1437,9.1471,104090.4194
2005-12-14 09:50:00,27.38,27.49,27.38,27.44,113908.16525345248,9.1437,9.1805,9.1437,9.1638,113908.1653
2005-12-14 09:55:00,27.44,27.46,27.41,27.45,154406.36700370052,9.1638,9.1704,9.1537,9.1671,154406.367
2005-12-14 10:00:00,27.45,27.5,27.43,27.5,164224.11288254854,9.1671,9.1838,9.1604,9.1838,164224.1129
2005-12-14 10:05:00,27.47,27.51,27.45,27.46,130308.26348289178,9.1738,9.1871,9.1671,9.1704,130308.2635
2005-12-14 10:10:00,27.46,27.52,27.45,27.48,118259.2117224874,9.1704,9.1905,9.1671,9.1771,118259.2117
2005-12-14 10:15:00,27.48,27.52,27.48,27.52,119374.8646632656,9.1771,9.1905,9.1771,9.1905,119374.8647
2005-12-14 10:20:00,27.51,27.54,27.49,27.49,196131.78698880452,9.1871,9.1972,9.1805,9.1805,196131.787
2005-12-14 10:25:00,27.5,27.54,27.49,27.52,113685.03466529684,9.1838,9.1972,9.1805,9.1905,113685.0347
2005-12-14 10:30:00,27.51,27.52,27.49,27.52,219448.9334510686,9.1871,9.1905,9.1805,9.1905,219448.9335
2005-12-14 10:35:00,27.52,27.55,27.5,27.52,246224.60402974492,9.1905,9.2005,9.1838,9.1905,246224.604
2005-12-14 10:40:00,27.54,27.54,27.5,27.53,112123.1205482074,9.1972,9.1972,9.1838,9.1938,112123.1205
2005-12-14 10:45:00,27.53,27.54,27.48,27.51,86686.23349846482,9.1938,9.1972,9.1771,9.1871,86686.2335
2005-12-14 10:50:00,27.5,27.51,27.47,27.48,102640.07055159284,9.1838,9.1871,9.1738,9.1771,102640.0706
2005-12-14 10:55:00,27.48,27.53,27.47,27.48,113685.03466529684,9.1771,9.1938,9.1738,9.1771,113685.0347
2005-12-14 11:00:00,27.47,27.48,27.42,27.45,141353.2275965958,9.1738,9.1771,9.1571,9.1671,141353.2276
2005-12-14 11:05:00,27.45,27.47,27.44,27.45,72629.00644465971,9.1671,9.1738,9.1638,9.1671,72629.0064
2005-12-14 11:10:00,27.44,27.46,27.4,27.42,111453.72878374047,9.1638,9.1704,9.1504,9.1571,111453.7288
2005-12-14 11:15:00,27.42,27.47,27.4,27.45,185198.3881691784,9.1571,9.1738,9.1504,9.1671,185198.3882
2005-12-14 11:20:00,27.45,27.47,27.43,27.44,140906.9664202845,9.1671,9.1738,9.1604,9.1638,140906.9664
2005-12-14 11:25:00,27.44,27.45,27.43,27.44,100408.76467003649,9.1638,9.1671,9.1604,9.1638,100408.7647
2005-12-14 11:30:00,27.43,27.46,27.43,27.45,135440.2670104714,9.1604,9.1704,9.1604,9.1671,135440.267
2005-12-14 11:35:00,27.45,27.46,27.43,27.44,74748.74703213826,9.1671,9.1704,9.1604,9.1638,74748.747
2005-12-14 11:40:00,27.45,27.47,27.44,27.45,187318.1287566569,9.1671,9.1738,9.1638,9.1671,187318.1288
2005-12-14 11:45:00,27.46,27.47,27.45,27.47,65935.08879999061,9.1704,9.1738,9.1671,9.1738,65935.0888
2005-12-14 11:50:00,27.47,27.47,27.45,27.45,131423.91642366996,9.1738,9.1738,9.1671,9.1671,131423.9164
2005-12-14 11:55:00,27.46,27.47,27.45,27.45,38155.33057461386,9.1704,9.1738,9.1671,9.1671,38155.3306
2005-12-14 12:00:00,27.45,27.46,27.45,27.46,118705.47289879867,9.1671,9.1704,9.1671,9.1704,118705.4729
2005-12-14 12:05:00,27.47,27.47,27.45,27.46,57902.387626387695,9.1738,9.1738,9.1671,9.1704,57902.3876
2005-12-14 12:10:00,27.46,27.47,27.45,27.46,65823.5235059128,9.1704,9.1738,9.1671,9.1704,65823.5235
2005-12-14 12:15:00,27.45,27.46,27.43,27.43,106433.29055023866,9.1671,9.1704,9.1604,9.1604,106433.2906
2005-12-14 12:20:00,27.43,27.45,27.42,27.45,97284.93643585755,9.1604,9.1671,9.1571,9.1671,97284.9364
2005-12-14 12:25:00,27.45,27.45,27.43,27.43,84454.92761690845,9.1671,9.1671,9.1604,9.1604,84454.9276
2005-12-14 12:30:00,27.43,27.43,27.41,27.43,65823.5235059128,9.1604,9.1604,9.1537,9.1604,65823.5235
2005-12-14 12:35:00,27.42,27.43,27.41,27.42,40944.46292655932,9.1571,9.1604,9.1537,9.1571,40944.4629
2005-12-14 12:40:00,27.42,27.43,27.41,27.43,67050.7417407688,9.1571,9.1604,9.1537,9.1604,67050.7417
2005-12-14 12:45:00,27.42,27.43,27.4,27.42,70732.3964453368,9.1571,9.1604,9.1504,9.1571,70732.3964
2005-12-14 12:50:00,27.41,27.44,27.41,27.42,110449.64113704012,9.1537,9.1638,9.1537,9.1571,110449.6411
2005-12-14 12:55:00,27.43,27.45,27.41,27.45,72740.57173873753,9.1604,9.1671,9.1537,9.1671,72740.5717
2005-12-14 13:00:00,27.45,27.46,27.44,27.45,76310.66114922772,9.1671,9.1704,9.1638,9.1671,76310.6611
2005-12-14 13:05:00,27.45,27.45,27.44,27.45,65265.697035523706,9.1671,9.1671,9.1638,9.1671,65265.697
2005-12-14 13:10:00,27.45,27.45,27.42,27.44,107772.07407917248,9.1671,9.1671,9.1571,9.1638,107772.0741
2005-12-14 13:15:00,27.43,27.44,27.41,27.42,61695.60762503352,9.1604,9.1638,9.1537,9.1571,61695.6076
2005-12-14 13:20:00,27.42,27.44,27.42,27.44,132428.0040703703,9.1571,9.1638,9.1571,9.1638,132428.0041
2005-12-14 13:25:00,27.44,27.45,27.43,27.43,50650.64351132951,9.1638,9.1671,9.1604,9.1604,50650.6435
2005-12-14 13:30:00,27.43,27.44,27.42,27.44,132428.0040703703,9.1604,9.1638,9.1571,9.1638,132428.0041
2005-12-14 13:35:00,27.44,27.44,27.43,27.44,61807.17291911134,9.1638,9.1638,9.1604,9.1638,61807.1729
2005-12-14 13:40:00,27.43,27.46,27.43,27.45,105094.50702130485,9.1604,9.1704,9.1604,9.1671,105094.507
2005-12-14 13:45:00,27.45,27.46,27.45,27.45,90479.45349711063,9.1671,9.1704,9.1671,9.1671,90479.4535
2005-12-14 13:50:00,27.45,27.49,27.45,27.46,235068.0746219632,9.1671,9.1805,9.1671,9.1704,235068.0746
2005-12-14 13:55:00,27.46,27.49,27.46,27.48,154406.36700370052,9.1704,9.1805,9.1704,9.1771,154406.367
2005-12-14 14:00:00,27.47,27.48,27.46,27.47,135998.0934808605,9.1738,9.1771,9.1704,9.1738,135998.0935
2005-12-14 14:05:00,27.48,27.48,27.45,27.45,133543.6570111485,9.1771,9.1771,9.1671,9.1671,133543.657
2005-12-14 14:10:00,27.46,27.46,27.44,27.45,143919.2293603856,9.1704,9.1704,9.1638,9.1671,143919.2294
2005-12-14 14:15:00,27.45,27.46,27.45,27.45,68166.39468154698,9.1671,9.1704,9.1671,9.1671,68166.3947
2005-12-14 14:20:00,27.45,27.45,27.45,27.45,130531.3940710474,9.1671,9.1671,9.1671,9.1671,130531.3941
2005-12-14 14:25:00,27.45,27.46,27.45,27.45,142692.0111255296,9.1671,9.1704,9.1671,9.1671,142692.0111
2005-12-14 14:30:00,27.45,27.46,27.44,27.44,111007.4676074292,9.1671,9.1704,9.1638,9.1638,111007.4676
2005-12-14 14:35:00,27.44,27.47,27.44,27.47,314279.43341721414,9.1638,9.1738,9.1638,9.1738,314279.4334
2005-12-14 14:40:00,27.47,27.48,27.44,27.45,100520.3299641143,9.1738,9.1771,9.1638,9.1671,100520.33
2005-12-14 14:45:00,27.45,27.45,27.43,27.44,84678.0582050641,9.1671,9.1671,9.1604,9.1638,84678.0582
2005-12-14 14:50:00,27.44,27.44,27.43,27.43,176607.86052518638,9.1638,9.1638,9.1604,9.1604,176607.8605
2005-12-14 14:55:00,27.44,27.44,27.42,27.44,147600.8840649536,9.1638,9.1638,9.1571,9.1638,147600.8841
2005-12-14 15:00:00,27.44,27.44,27.43,27.43,94272.67349575646,9.1638,9.1638,9.1604,9.1604,94272.6735
2005-12-14 15:05:00,27.44,27.45,27.43,27.43,142245.74994921833,9.1638,9.1671,9.1604,9.1604,142245.7499
2005-12-14 15:10:00,27.44,27.44,27.4,27.41,180624.21111198785,9.1638,9.1638,9.1504,9.1537,180624.2111
2005-12-14 15:15:00,27.41,27.45,27.4,27.4,253030.0869684919,9.1537,9.1671,9.1504,9.1504,253030.087
2005-12-14 15:20:00,27.41,27.41,27.38,27.39,213982.2340412555,9.1537,9.1537,9.1437,9.1471,213982.234
2005-12-14 15:25:00,27.39,27.41,27.38,27.39,154517.93229777834,9.1471,9.1537,9.1437,9.1471,154517.9323
2005-12-14 15:30:00,27.38,27.39,27.38,27.38,212978.1463945552,9.1437,9.1471,9.1437,9.1437,212978.1464
2005-12-14 15:35:00,27.39,27.39,27.37,27.37,159538.37053128018,9.1471,9.1471,9.1404,9.1404,159538.3705
2005-12-14 15:40:00,27.38,27.38,27.36,27.37,347525.891052404,9.1437,9.1437,9.137,9.1404,347525.8911
2005-12-14 15:45:00,27.37,27.38,27.36,27.38,316845.435181004,9.1404,9.1437,9.137,9.1437,316845.4352
2005-12-14 15:50:00,27.38,27.4,27.37,27.38,318965.1757684825,9.1437,9.1504,9.1404,9.1437,318965.1758
2005-12-14 15:55:00,27.38,27.39,27.37,27.37,338823.7981143342,9.1437,9.1471,9.1404,9.1404,338823.7981
2005-12-15 09:30:00,27.37,27.38,27.34,27.38,344848.3239945364,9.1404,9.1437,9.1304,9.1437,344848.324
2005-12-15 09:35:00,27.38,27.43,27.37,27.42,130308.26348289178,9.1437,9.1604,9.1404,9.1571,130308.2635
2005-12-15 09:40:00,27.43,27.44,27.37,27.37,102528.50525751502,9.1604,9.1638,9.1404,9.1404,102528.5053
2005-12-15 09:45:00,27.37,27.39,27.36,27.38,131312.35112959213,9.1404,9.1471,9.137,9.1437,131312.3511
2005-12-15 09:50:00,27.38,27.43,27.37,27.42,235402.7705041966,9.1437,9.1604,9.1404,9.1571,235402.7705
2005-12-15 09:55:00,27.41,27.45,27.38,27.39,215544.14815834496,9.1537,9.1671,9.1437,9.1471,215544.1482
2005-12-15 10:00:00,27.38,27.43,27.37,27.39,194458.3075776373,9.1437,9.1604,9.1404,9.1471,194458.3076
2005-12-15 10:05:00,27.39,27.41,27.37,27.37,140572.27053805106,9.1471,9.1537,9.1404,9.1404,140572.2705
2005-12-15 10:10:00,27.37,27.39,27.36,27.37,261062.78814209485,9.1404,9.1471,9.137,9.1404,261062.7881
2005-12-15 10:15:00,27.37,27.41,27.37,27.4,191669.17522569184,9.1404,9.1537,9.1404,9.1504,191669.1752
2005-12-15 10:20:00,27.39,27.41,27.39,27.39,132428.0040703703,9.1471,9.1537,9.1471,9.1471,132428.0041
2005-12-15 10:25:00,27.39,27.41,27.38,27.38,99069.98114110265,9.1471,9.1537,9.1437,9.1437,99069.9811
2005-12-15 10:30:00,27.39,27.39,27.35,27.37,123725.91113230048,9.1471,9.1471,9.1337,9.1404,123725.9111
2005-12-15 10:35:00,27.37,27.39,27.37,27.37,95499.89173061246,9.1404,9.1471,9.1404,9.1404,95499.8917
2005-12-15 10:40:00,27.38,27.41,27.37,27.4,165562.89641148236,9.1437,9.1537,9.1404,9.1504,165562.8964
2005-12-15 10:45:00,27.4,27.41,27.38,27.39,164558.80876478198,9.1504,9.1537,9.1437,9.1471,164558.8088
2005-12-15 10:50:00,27.39,27.43,27.39,27.43,133655.2223052263,9.1471,9.1604,9.1471,9.1604,133655.2223
2005-12-15 10:55:00,27.42,27.43,27.4,27.41,97061.80584770192,9.1571,9.1604,9.1504,9.1537,97061.8058
2005-12-15 11:00:00,27.42,27.42,27.38,27.39,110003.37996072884,9.1571,9.1571,9.1437,9.1471,110003.38
2005-12-15 11:05:00,27.4,27.41,27.38,27.4,99850.93819964738,9.1504,9.1537,9.1437,9.1504,99850.9382
2005-12-15 11:10:00,27.41,27.41,27.4,27.41,98958.41584702484,9.1537,9.1537,9.1504,9.1537,98958.4158
2005-12-15 11:15:00,27.41,27.43,27.41,27.43,146262.1005360198,9.1537,9.1604,9.1537,9.1604,146262.1005
2005-12-15 11:20:00,27.43,27.44,27.43,27.44,106098.5946680052,9.1604,9.1638,9.1604,9.1638,106098.5947
2005-12-15 11:25:00,27.44,27.45,27.43,27.44,117812.95054617611,9.1638,9.1671,9.1604,9.1638,117812.9505
2005-12-15 11:30:00,27.44,27.45,27.43,27.44,113015.64290082992,9.1638,9.1671,9.1604,9.1638,113015.6429
2005-12-15 11:35:00,27.45,27.45,27.44,27.44,54443.86350997533,9.1671,9.1671,9.1638,9.1638,54443.8635
2005-12-15 11:40:00,27.45,27.47,27.44,27.44,191446.0446375362,9.1671,9.1738,9.1638,9.1638,191446.0446
2005-12-15 11:45:00,27.44,27.45,27.41,27.43,123837.47642637831,9.1638,9.1671,9.1537,9.1604,123837.4764
2005-12-15 11:50:00,27.43,27.45,27.43,27.45,130866.08995328088,9.1604,9.1671,9.1604,9.1671,130866.09
2005-12-15 11:55:00,27.45,27.46,27.44,27.45,120825.21348627722,9.1671,9.1704,9.1638,9.1671,120825.2135
2005-12-15 12:00:00,27.45,27.46,27.43,27.44,89252.23526225465,9.1671,9.1704,9.1604,9.1638,89252.2353
2005-12-15 12:05:00,27.43,27.45,27.43,27.45,120155.82172181032,9.1604,9.1671,9.1604,9.1671,120155.8217
2005-12-15 12:10:00,27.45,27.46,27.44,27.45,180289.5152297544,9.1671,9.1704,9.1638,9.1671,180289.5152
2005-12-15 12:15:00,27.45,27.45,27.41,27.42,108329.90054956156,9.1671,9.1671,9.1537,9.1571,108329.9005
2005-12-15 12:20:00,27.42,27.45,27.41,27.45,113127.20819490775,9.1571,9.1671,9.1537,9.1671,113127.2082
2005-12-15 12:25:00,27.44,27.45,27.44,27.44,58571.77939085461,9.1638,9.1671,9.1638,9.1638,58571.7794
2005-12-15 12:30:00,27.44,27.45,27.43,27.45,140572.27053805106,9.1638,9.1671,9.1604,9.1671,140572.2705
2005-12-15 12:35:00,27.45,27.45,27.44,27.45,177723.51346596456,9.1671,9.1671,9.1638,9.1671,177723.5135
2005-12-15 12:40:00,27.45,27.45,27.45,27.45,82446.75232350772,9.1671,9.1671,9.1671,9.1671,82446.7523
2005-12-15 12:45:00,27.45,27.46,27.45,27.46,120936.77878035505,9.1671,9.1704,9.1671,9.1704,120936.7788
2005-12-15 12:50:00,27.45,27.48,27.38,27.47,107548.94349101683,9.1671,9.1771,9.1437,9.1738,107548.9435
2005-12-15 12:55:00,27.47,27.49,27.46,27.48,133097.39583483725,9.1738,9.1805,9.1704,9.1771,133097.3958
2005-12-15 13:00:00,27.48,27.5,27.48,27.5,60691.51997833316,9.1771,9.1838,9.1771,9.1838,60691.52
2005-12-15 13:05:00,27.49,27.51,27.49,27.49,101412.85231673684,9.1805,9.1871,9.1805,9.1805,101412.8523
2005-12-15 13:10:00,27.49,27.51,27.49,27.5,83673.97055836373,9.1805,9.1871,9.1805,9.1838,83673.9706
2005-12-15 13:15:00,27.5,27.5,27.49,27.49,58237.08350862115,9.1838,9.1838,9.1805,9.1805,58237.0835
2005-12-15 13:20:00,27.49,27.5,27.48,27.49,200482.83345783947,9.1805,9.1838,9.1771,9.1805,200482.8335
2005-12-15 13:25:00,27.49,27.52,27.49,27.51,126738.17407240158,9.1805,9.1905,9.1805,9.1871,126738.1741
2005-12-15 13:30:00,27.51,27.52,27.37,27.37,213535.97286494423,9.1871,9.1905,9.1404,9.1404,213535.9729
2005-12-15 13:35:00,27.51,27.52,27.5,27.5,81442.66467680736,9.1871,9.1905,9.1838,9.1838,81442.6647
2005-12-15 13:40:00,27.5,27.51,27.47,27.47,97284.93643585755,9.1838,9.1871,9.1738,9.1738,97284.9364
2005-12-15 13:45:00,27.47,27.48,27.47,27.48,115023.81819423068,9.1738,9.1771,9.1738,9.1771,115023.8182
2005-12-15 13:50:00,27.47,27.48,27.47,27.48,69728.30879863644,9.1738,9.1771,9.1738,9.1771,69728.3088
2005-12-15 13:55:00,27.47,27.48,27.47,27.47,65711.95821183498,9.1738,9.1771,9.1738,9.1738,65711.9582
2005-12-15 14:00:00,27.47,27.49,27.47,27.49,209519.6222781428,9.1738,9.1805,9.1738,9.1805,209519.6223
2005-12-15 14:05:00,27.49,27.5,27.47,27.47,39270.98351539204,9.1805,9.1838,9.1738,9.1738,39270.9835
2005-12-15 14:10:00,27.47,27.48,27.46,27.47,162773.7640595369,9.1738,9.1771,9.1704,9.1738,162773.7641
2005-12-15 14:15:00,27.48,27.48,27.45,27.46,68947.3517400917,9.1771,9.1771,9.1671,9.1704,68947.3517
2005-12-15 14:20:00,27.46,27.46,27.45,27.46,54666.99409813097,9.1704,9.1704,9.1671,9.1704,54666.9941
2005-12-15 14:25:00,27.46,27.46,27.45,27.45,48307.77233569532,9.1704,9.1704,9.1671,9.1671,48307.7723
2005-12-15 14:30:00,27.45,27.46,27.45,27.45,47638.380571228416,9.1671,9.1704,9.1671,9.1671,47638.3806
2005-12-15 14:35:00,27.45,27.46,27.44,27.45,113573.46937121903,9.1671,9.1704,9.1638,9.1671,113573.4694
2005-12-15 14:40:00,27.44,27.45,27.43,27.43,90814.14937934407,9.1638,9.1671,9.1604,9.1604,90814.1494
2005-12-15 14:45:00,27.44,27.44,27.4,27.41,219895.19462737988,9.1638,9.1638,9.1504,9.1537,219895.1946
2005-12-15 14:50:00,27.41,27.42,27.38,27.42,137002.18112756088,9.1537,9.1571,9.1437,9.1571,137002.1811
2005-12-15 14:55:00,27.42,27.44,27.41,27.43,124060.60701453396,9.1571,9.1638,9.1537,9.1604,124060.607
2005-12-15 15:00:00,27.43,27.43,27.41,27.42,111230.59819558484,9.1604,9.1604,9.1537,9.1571,111230.5982
2005-12-15 15:05:00,27.41,27.45,27.41,27.45,282594.88989911374,9.1537,9.1671,9.1537,9.1671,282594.8899
2005-12-15 15:10:00,27.44,27.45,27.42,27.43,150390.01641689907,9.1638,9.1671,9.1571,9.1604,150390.0164
2005-12-15 15:15:00,27.42,27.44,27.42,27.43,221680.23933262497,9.1571,9.1638,9.1571,9.1604,221680.2393
2005-12-15 15:20:00,27.43,27.48,27.42,27.47,192450.13228423652,9.1604,9.1771,9.1571,9.1738,192450.1323
2005-12-15 15:25:00,27.47,27.48,27.46,27.47,129081.04524803578,9.1738,9.1771,9.1704,9.1738,129081.0452
2005-12-15 15:30:00,27.46,27.47,27.44,27.45,165562.89641148236,9.1704,9.1738,9.1638,9.1671,165562.8964
2005-12-15 15:35:00,27.45,27.45,27.45,27.45,111453.72878374047,9.1671,9.1671,9.1671,9.1671,111453.7288
2005-12-15 15:40:00,27.45,27.46,27.44,27.45,256711.7416730599,9.1671,9.1704,9.1638,9.1671,256711.7417
2005-12-15 15:45:00,27.46,27.48,27.45,27.45,248455.90991130137,9.1704,9.1771,9.1671,9.1671,248455.9099
2005-12-15 15:50:00,27.46,27.46,27.44,27.45,194235.17698948167,9.1704,9.1704,9.1638,9.1671,194235.177
2005-12-15 15:55:00,27.45,27.45,27.42,27.43,326997.87694208545,9.1671,9.1671,9.1571,9.1604,326997.8769
2005-12-16 09:30:00,27.45,27.45,27.2,27.36,3246215.361782279,9.1671,9.1671,9.0836,9.137,3246215.3618
2005-12-16 09:35:00,27.35,27.41,27.34,27.37,246782.43050013407,9.1337,9.1537,9.1304,9.1404,246782.4305
2005-12-16 09:40:00,27.38,27.4,27.29,27.38,296205.8557766076,9.1437,9.1504,9.1137,9.1437,296205.8558
2005-12-16 09:45:00,27.38,27.45,27.37,27.43,274450.623431433,9.1437,9.1671,9.1404,9.1604,274450.6234
2005-12-16 09:50:00,27.43,27.44,27.39,27.39,181962.99464092165,9.1604,9.1638,9.1471,9.1471,181962.9946
2005-12-16 09:55:00,27.39,27.42,27.36,27.4,271215.2299031763,9.1471,9.1571,9.137,9.1504,271215.2299
2005-12-16 10:00:00,27.39,27.42,27.38,27.41,101635.98290489247,9.1471,9.1571,9.1437,9.1537,101635.9829
2005-12-16 10:05:00,27.42,27.45,27.4,27.4,269095.48931569775,9.1571,9.1671,9.1504,9.1504,269095.4893
2005-12-16 10:10:00,27.4,27.4,27.37,27.38,167571.0717048831,9.1504,9.1504,9.1404,9.1437,167571.0717
2005-12-16 10:15:00,27.37,27.39,27.37,27.38,112680.94701859647,9.1404,9.1471,9.1404,9.1437,112680.947
2005-12-16 10:20:00,27.37,27.38,27.37,27.38,147712.44935903142,9.1404,9.1437,9.1404,9.1437,147712.4494
2005-12-16 10:25:00,27.37,27.4,27.37,27.38,153848.54053331143,9.1404,9.1504,9.1404,9.1437,153848.5405
2005-12-16 10:30:00,27.39,27.42,27.37,27.39,184417.43111063365,9.1471,9.1571,9.1404,9.1471,184417.4311
2005-12-16 10:35:00,27.39,27.39,27.37,27.39,104425.11525683792,9.1471,9.1471,9.1404,9.1471,104425.1153
2005-12-16 10:40:00,27.38,27.41,27.38,27.4,85012.75408729754,9.1437,9.1537,9.1437,9.1504,85012.7541
2005-12-16 10:45:00,27.4,27.41,27.38,27.39,128857.91465988012,9.1504,9.1537,9.1437,9.1471,128857.9147
2005-12-16 10:50:00,27.38,27.4,27.37,27.39,181962.99464092165,9.1437,9.1504,9.1404,9.1471,181962.9946
2005-12-16 10:55:00,27.4,27.41,27.39,27.41,89140.66996817682,9.1504,9.1537,9.1471,9.1537,89140.67
2005-12-16 11:00:00,27.41,27.41,27.38,27.39,98177.4587884801,9.1537,9.1537,9.1437,9.1471,98177.4588
2005-12-16 11:05:00,27.39,27.41,27.38,27.39,124618.43348492304,9.1471,9.1537,9.1437,9.1471,124618.4335
2005-12-16 11:10:00,27.4,27.43,27.39,27.42,139679.7481854285,9.1504,9.1604,9.1471,9.1571,139679.7482
2005-12-16 11:15:00,27.42,27.43,27.41,27.41,129192.6105421136,9.1571,9.1604,9.1537,9.1537,129192.6105
2005-12-16 11:20:00,27.42,27.43,27.41,27.42,148270.2758294205,9.1571,9.1604,9.1537,9.1571,148270.2758
2005-12-16 11:25:00,27.43,27.43,27.41,27.41,105763.89878577174,9.1604,9.1604,9.1537,9.1537,105763.8988
2005-12-16 11:30:00,27.42,27.42,27.4,27.4,92487.62879051136,9.1571,9.1571,9.1504,9.1504,92487.6288
2005-12-16 11:35:00,27.4,27.41,27.39,27.39,71624.91879795936,9.1504,9.1537,9.1471,9.1471,71624.9188
2005-12-16 11:40:00,27.39,27.41,27.38,27.39,79099.79350117318,9.1471,9.1537,9.1437,9.1471,79099.7935
2005-12-16 11:45:00,27.39,27.39,27.34,27.37,180735.77640606565,9.1471,9.1471,9.1304,9.1404,180735.7764
2005-12-16 11:50:00,27.37,27.37,27.35,27.36,60803.08527241097,9.1404,9.1404,9.1337,9.137,60803.0853
2005-12-16 11:55:00,27.37,27.37,27.34,27.35,44179.85645481604,9.1404,9.1404,9.1304,9.1337,44179.8565
2005-12-16 12:00:00,27.35,27.38,27.34,27.37,108329.90054956156,9.1337,9.1437,9.1304,9.1404,108329.9005
2005-12-16 12:05:00,27.37,27.38,27.36,27.37,58571.77939085461,9.1404,9.1437,9.137,9.1404,58571.7794
2005-12-16 12:10:00,27.38,27.38,27.36,27.36,77984.140560395,9.1437,9.1437,9.137,9.137,77984.1406
2005-12-16 12:15:00,27.37,27.37,27.34,27.35,88917.53938002119,9.1404,9.1404,9.1304,9.1337,88917.5394
2005-12-16 12:20:00,27.35,27.35,27.32,27.32,85570.58055768664,9.1337,9.1337,9.1237,9.1237,85570.5806
2005-12-16 12:25:00,27.32,27.33,27.29,27.29,84901.18879321973,9.1237,9.127,9.1137,9.1137,84901.1888
2005-12-16 12:30:00,27.3,27.3,27.28,27.28,116585.73231132011,9.117,9.117,9.1103,9.1103,116585.7323
2005-12-16 12:35:00,27.28,27.3,27.28,27.29,63815.348212512064,9.1103,9.117,9.1103,9.1137,63815.3482
2005-12-16 12:40:00,27.28,27.29,27.24,27.25,133989.9181874598,9.1103,9.1137,9.097,9.1003,133989.9182
2005-12-16 12:45:00,27.25,27.26,27.21,27.22,129862.0023065805,9.1003,9.1036,9.0869,9.0903,129862.0023
2005-12-16 12:50:00,27.22,27.23,27.21,27.22,90814.14937934407,9.0903,9.0936,9.0869,9.0903,90814.1494
2005-12-16 12:55:00,27.22,27.28,27.22,27.28,137560.00759794997,9.0903,9.1103,9.0903,9.1103,137560.0076
2005-12-16 13:00:00,27.27,27.29,27.26,27.29,69058.91703416953,9.107,9.1137,9.1036,9.1137,69058.917
2005-12-16 13:05:00,27.29,27.31,27.29,27.31,70955.52703349244,9.1137,9.1203,9.1137,9.1203,70955.527
2005-12-16 13:10:00,27.3,27.34,27.3,27.33,175603.772878486,9.117,9.1304,9.117,9.127,175603.7729
2005-12-16 13:15:00,27.34,27.34,27.31,27.33,246336.1693238228,9.1304,9.1304,9.1203,9.127,246336.1693
2005-12-16 13:20:00,27.33,27.39,27.3,27.39,73633.09409136008,9.127,9.1471,9.117,9.1471,73633.0941
2005-12-16 13:25:00,27.37,27.4,27.35,27.37,224692.50227272607,9.1404,9.1504,9.1337,9.1404,224692.5023
2005-12-16 13:30:00,27.37,27.38,27.36,27.38,61918.73821318916,9.1404,9.1437,9.137,9.1437,61918.7382
2005-12-16 13:35:00,27.38,27.4,27.37,27.38,179954.8193475209,9.1437,9.1504,9.1404,9.1437,179954.8193
2005-12-16 13:40:00,27.39,27.39,27.37,27.37,104982.94172722702,9.1471,9.1471,9.1404,9.1404,104982.9417
2005-12-16 13:45:00,27.38,27.38,27.35,27.36,126403.47819016813,9.1437,9.1437,9.1337,9.137,126403.4782
2005-12-16 13:50:00,27.35,27.45,27.35,27.36,68501.09056378044,9.1337,9.1671,9.1337,9.137,68501.0906
2005-12-16 13:55:00,27.35,27.37,27.34,27.37,102974.76643382628,9.1337,9.1404,9.1304,9.1404,102974.7664
2005-12-16 14:00:00,27.37,27.38,27.37,27.37,93491.71643721174,9.1404,9.1437,9.1404,9.1404,93491.7164
2005-12-16 14:05:00,27.37,27.43,27.36,27.37,93491.71643721174,9.1404,9.1604,9.137,9.1404,93491.7164
2005-12-16 14:10:00,27.37,27.37,27.36,27.36,102416.9399634372,9.1404,9.1404,9.137,9.137,102416.94
2005-12-16 14:15:00,27.36,27.37,27.35,27.37,57344.56115599861,9.137,9.1404,9.1337,9.1404,57344.5612
2005-12-16 14:20:00,27.36,27.37,27.36,27.37,51431.60056987424,9.137,9.1404,9.137,9.1404,51431.6006
2005-12-16 14:25:00,27.36,27.37,27.36,27.36,136779.05053940523,9.137,9.1404,9.137,9.137,136779.0505
2005-12-16 14:30:00,27.37,27.37,27.35,27.36,115246.9487823863,9.1404,9.1404,9.1337,9.137,115246.9488
2005-12-16 14:35:00,27.36,27.37,27.35,27.37,78876.66291301754,9.137,9.1404,9.1337,9.1404,78876.6629
2005-12-16 14:40:00,27.37,27.38,27.37,27.37,122610.25819152233,9.1404,9.1437,9.1404,9.1404,122610.2582
2005-12-16 14:45:00,27.37,27.37,27.37,27.37,132651.13465852596,9.1404,9.1404,9.1404,9.1404,132651.1347
2005-12-16 14:50:00,27.37,27.38,27.35,27.37,152621.32229845543,9.1404,9.1437,9.1337,9.1404,152621.3223
2005-12-16 14:55:00,27.37,27.37,27.36,27.37,103086.33172790412,9.1404,9.1404,9.137,9.1404,103086.3317
2005-12-16 15:00:00,27.37,27.37,27.33,27.34,135217.1364223158,9.1404,9.1404,9.127,9.1304,135217.1364
2005-12-16 15:05:00,27.33,27.35,27.33,27.33,117143.55878170922,9.127,9.1337,9.127,9.127,117143.5588
2005-12-16 15:10:00,27.33,27.35,27.33,27.35,118370.77701656522,9.127,9.1337,9.127,9.1337,118370.777
2005-12-16 15:15:00,27.35,27.35,27.33,27.33,146262.1005360198,9.1337,9.1337,9.127,9.127,146262.1005
2005-12-16 15:20:00,27.33,27.34,27.33,27.34,98958.41584702484,9.127,9.1304,9.127,9.1304,98958.4158
2005-12-16 15:25:00,27.34,27.35,27.33,27.35,145927.40465378633,9.1304,9.1337,9.127,9.1337,145927.4047
2005-12-16 15:30:00,27.35,27.39,27.34,27.38,205726.4022794969,9.1337,9.1471,9.1304,9.1437,205726.4023
2005-12-16 15:35:00,27.37,27.39,27.37,27.37,164558.80876478198,9.1404,9.1471,9.1404,9.1404,164558.8088
2005-12-16 15:40:00,27.37,27.37,27.35,27.37,170248.63876275072,9.1404,9.1404,9.1337,9.1404,170248.6388
2005-12-16 15:45:00,27.36,27.37,27.36,27.36,215432.5828642672,9.137,9.1404,9.137,9.137,215432.5829
2005-12-16 15:50:00,27.36,27.37,27.36,27.36,230047.6363884613,9.137,9.1404,9.137,9.137,230047.6364
2005-12-16 15:55:00,27.36,27.37,27.32,27.32,342840.14870113565,9.137,9.1404,9.1237,9.1237,342840.1487
2005-12-19 09:30:00,27.29,27.29,27.18,27.19,552248.2056852006,9.1137,9.1137,9.0769,9.0803,552248.2057
2005-12-19 09:35:00,27.19,27.19,27.11,27.12,306135.1669495334,9.0803,9.0803,9.0536,9.0569,306135.1669
2005-12-19 09:40:00,27.14,27.19,27.14,27.17,156079.8464148678,9.0636,9.0803,9.0636,9.0736,156079.8464
2005-12-19 09:45:00,27.18,27.19,27.12,27.18,130866.08995328088,9.0769,9.0803,9.0569,9.0769,130866.09
2005-12-19 09:50:00,27.16,27.21,27.11,27.11,323985.6140019844,9.0703,9.0869,9.0536,9.0536,323985.614
2005-12-19 09:55:00,27.11,27.19,27.11,27.13,267533.5751986083,9.0536,9.0803,9.0536,9.0602,267533.5752
2005-12-19 10:00:00,27.13,27.23,27.13,27.21,167794.20229303872,9.0602,9.0936,9.0602,9.0869,167794.2023
2005-12-19 10:05:00,27.21,27.25,27.19,27.19,141130.09700844015,9.0869,9.1003,9.0803,9.0803,141130.097
2005-12-19 10:10:00,27.19,27.2,27.17,27.19,94384.23878983429,9.0803,9.0836,9.0736,9.0803,94384.2388
2005-12-19 10:15:00,27.19,27.21,27.17,27.2,154517.93229777834,9.0803,9.0869,9.0736,9.0836,154517.9323
2005-12-19 10:20:00,27.2,27.23,27.2,27.22,149162.79818204307,9.0836,9.0936,9.0836,9.0903,149162.7982
2005-12-19 10:25:00,27.22,27.24,27.19,27.22,198028.39698812747,9.0903,9.097,9.0803,9.0903,198028.397
2005-12-19 10:30:00,27.23,27.28,27.21,27.27,114912.25290015285,9.0936,9.1103,9.0869,9.107,114912.2529
2005-12-19 10:35:00,27.28,27.28,27.26,27.27,145704.27406563069,9.1103,9.1103,9.1036,9.107,145704.2741
2005-12-19 10:40:00,27.27,27.29,27.26,27.28,157530.19523787944,9.107,9.1137,9.1036,9.1103,157530.1952
2005-12-19 10:45:00,27.28,27.29,27.27,27.28,188991.6081678242,9.1103,9.1137,9.107,9.1103,188991.6082
2005-12-19 10:50:00,27.28,27.29,27.27,27.28,154406.36700370052,9.1103,9.1137,9.107,9.1103,154406.367
2005-12-19 10:55:00,27.28,27.31,27.28,27.3,118593.90760472084,9.1103,9.1203,9.1103,9.117,118593.9076
2005-12-19 11:00:00,27.3,27.31,27.28,27.31,81442.66467680736,9.117,9.1203,9.1103,9.1203,81442.6647
2005-12-19 11:05:00,27.3,27.34,27.3,27.32,191669.17522569184,9.117,9.1304,9.117,9.1237,191669.1752
2005-12-19 11:10:00,27.32,27.32,27.29,27.3,93714.84702536736,9.1237,9.1237,9.1137,9.117,93714.847
2005-12-19 11:15:00,27.31,27.33,27.3,27.32,86909.36408662045,9.1203,9.127,9.117,9.1237,86909.3641
2005-12-19 11:20:00,27.32,27.36,27.32,27.35,150836.27759321034,9.1237,9.137,9.1237,9.1337,150836.2776
2005-12-19 11:25:00,27.35,27.37,27.33,27.36,211974.0587478548,9.1337,9.1404,9.127,9.137,211974.0587
2005-12-19 11:30:00,27.37,27.37,27.36,27.36,176050.0340547973,9.1404,9.1404,9.137,9.137,176050.0341
2005-12-19 11:35:00,27.37,27.38,27.36,27.38,237857.2069739086,9.1404,9.1437,9.137,9.1437,237857.207
2005-12-19 11:40:00,27.37,27.38,27.37,27.37,219114.23756883515,9.1404,9.1437,9.1404,9.1404,219114.2376
2005-12-19 11:45:00,27.37,27.37,27.33,27.37,284714.6304865923,9.1404,9.1404,9.127,9.1404,284714.6305
2005-12-19 11:50:00,27.37,27.37,27.36,27.37,174822.8158199413,9.1404,9.1404,9.137,9.1404,174822.8158
2005-12-19 11:55:00,27.37,27.39,27.37,27.38,195797.0911065711,9.1404,9.1471,9.1404,9.1437,195797.0911
2005-12-19 12:00:00,27.39,27.42,27.38,27.41,278578.5393123123,9.1471,9.1571,9.1437,9.1537,278578.5393
2005-12-19 12:05:00,27.41,27.43,27.4,27.41,198139.9622822053,9.1537,9.1604,9.1504,9.1537,198139.9623
2005-12-19 12:10:00,27.41,27.42,27.4,27.41,106210.15996208302,9.1537,9.1571,9.1504,9.1537,106210.16
2005-12-19 12:15:00,27.41,27.42,27.4,27.41,110561.20643111791,9.1537,9.1571,9.1504,9.1537,110561.2064
2005-12-19 12:20:00,27.4,27.42,27.4,27.42,157418.6299438016,9.1504,9.1571,9.1504,9.1571,157418.6299
2005-12-19 12:25:00,27.42,27.43,27.41,27.43,271438.3604913319,9.1571,9.1604,9.1537,9.1604,271438.3605
2005-12-19 12:30:00,27.43,27.44,27.42,27.44,244216.42873634427,9.1604,9.1638,9.1571,9.1638,244216.4287
2005-12-19 12:35:00,27.43,27.44,27.4,27.42,227704.7652128272,9.1604,9.1638,9.1504,9.1571,227704.7652
2005-12-19 12:40:00,27.41,27.43,27.4,27.4,90591.01879118846,9.1537,9.1604,9.1504,9.1504,90591.0188
2005-12-19 12:45:00,27.4,27.41,27.38,27.38,131758.6123059034,9.1504,9.1537,9.1437,9.1437,131758.6123
2005-12-19 12:50:00,27.38,27.39,27.38,27.39,104871.3764331492,9.1437,9.1471,9.1437,9.1471,104871.3764
2005-12-19 12:55:00,27.39,27.39,27.38,27.39,137671.5728920278,9.1471,9.1471,9.1437,9.1471,137671.5729
2005-12-19 13:00:00,27.38,27.39,27.36,27.36,451504.7451329306,9.1437,9.1471,9.137,9.137,451504.7451
2005-12-19 13:05:00,27.37,27.38,27.36,27.37,209073.36110183148,9.1404,9.1437,9.137,9.1404,209073.3611
2005-12-19 13:10:00,27.37,27.37,27.36,27.36,113461.9040771412,9.1404,9.1404,9.137,9.137,113461.9041
2005-12-19 13:15:00,27.36,27.38,27.36,27.37,197359.00522366056,9.137,9.1437,9.137,9.1404,197359.0052
2005-12-19 13:20:00,27.36,27.39,27.36,27.39,237187.8152094417,9.137,9.1471,9.137,9.1471,237187.8152
2005-12-19 13:25:00,27.38,27.41,27.38,27.4,103867.28878644884,9.1437,9.1537,9.1437,9.1504,103867.2888
2005-12-19 13:30:00,27.41,27.42,27.39,27.39,200148.13757560603,9.1537,9.1571,9.1471,9.1471,200148.1376
2005-12-19 13:35:00,27.4,27.43,27.39,27.41,146038.96994786416,9.1504,9.1604,9.1471,9.1537,146038.9699
2005-12-19 13:40:00,27.41,27.43,27.4,27.42,144030.79465446342,9.1537,9.1604,9.1504,9.1571,144030.7947
2005-12-19 13:45:00,27.43,27.43,27.39,27.42,193231.08934278128,9.1604,9.1604,9.1471,9.1571,193231.0893
2005-12-19 13:50:00,27.42,27.43,27.4,27.41,233729.2910930293,9.1571,9.1604,9.1504,9.1537,233729.2911
2005-12-19 13:55:00,27.42,27.44,27.41,27.43,149051.23288796525,9.1571,9.1638,9.1537,9.1604,149051.2329
2005-12-19 14:00:00,27.43,27.46,27.41,27.43,322646.83047305053,9.1604,9.1704,9.1537,9.1604,322646.8305
2005-12-19 14:05:00,27.44,27.45,27.43,27.45,345294.58517084765,9.1638,9.1671,9.1604,9.1671,345294.5852
2005-12-19 14:10:00,27.44,27.45,27.42,27.42,74637.18173806045,9.1638,9.1671,9.1571,9.1571,74637.1817
2005-12-19 14:15:00,27.41,27.43,27.38,27.39,113238.77348898558,9.1537,9.1604,9.1437,9.1471,113238.7735
2005-12-19 14:20:00,27.39,27.4,27.38,27.39,100966.59114042556,9.1471,9.1504,9.1437,9.1471,100966.5911
2005-12-19 14:25:00,27.39,27.42,27.35,27.35,197916.83169404967,9.1471,9.1571,9.1337,9.1337,197916.8317
2005-12-19 14:30:00,27.36,27.38,27.34,27.37,182520.8211113108,9.137,9.1437,9.1304,9.1404,182520.8211
2005-12-19 14:35:00,27.37,27.38,27.36,27.36,77314.74879592808,9.1404,9.1437,9.137,9.137,77314.7488
2005-12-19 14:40:00,27.37,27.37,27.36,27.37,75752.83467883863,9.1404,9.1404,9.137,9.1404,75752.8347
2005-12-19 14:45:00,27.37,27.38,27.37,27.38,90814.14937934407,9.1404,9.1437,9.1404,9.1437,90814.1494
2005-12-19 14:50:00,27.38,27.38,27.36,27.37,128188.52289541325,9.1437,9.1437,9.137,9.1404,128188.5229
2005-12-19 14:55:00,27.37,27.37,27.35,27.35,126738.17407240158,9.1404,9.1404,9.1337,9.1337,126738.1741
2005-12-19 15:00:00,27.35,27.38,27.35,27.37,236741.55403313044,9.1337,9.1437,9.1337,9.1404,236741.554
2005-12-19 15:05:00,27.37,27.38,27.33,27.34,247005.5610882897,9.1404,9.1437,9.127,9.1304,247005.5611
2005-12-19 15:10:00,27.34,27.37,27.33,27.37,250910.34638101337,9.1304,9.1404,9.127,9.1404,250910.3464
2005-12-19 15:15:00,27.37,27.38,27.37,27.38,318407.3492980934,9.1404,9.1437,9.1404,9.1437,318407.3493
2005-12-19 15:20:00,27.38,27.38,27.37,27.37,244216.42873634427,9.1437,9.1437,9.1404,9.1404,244216.4287
2005-12-19 15:25:00,27.37,27.38,27.37,27.37,199925.0069874504,9.1404,9.1437,9.1404,9.1404,199925.007
2005-12-19 15:30:00,27.37,27.38,27.37,27.37,165228.2005292489,9.1404,9.1437,9.1404,9.1404,165228.2005
2005-12-19 15:35:00,27.37,27.39,27.37,27.38,215097.88698203367,9.1404,9.1471,9.1404,9.1437,215097.887
2005-12-19 15:40:00,27.38,27.38,27.37,27.37,224023.11050825915,9.1437,9.1437,9.1404,9.1404,224023.1105
2005-12-19 15:45:00,27.37,27.38,27.37,27.37,260616.5269657836,9.1404,9.1437,9.1404,9.1404,260616.527
2005-12-19 15:50:00,27.38,27.39,27.35,27.36,303792.29577389924,9.1437,9.1471,9.1337,9.137,303792.2958
2005-12-19 15:55:00,27.36,27.37,27.35,27.36,336927.18811501126,9.137,9.1404,9.1337,9.137,336927.1881
2005-12-20 09:30:00,27.28,27.34,27.25,27.33,480734.85218131903,9.1103,9.1304,9.1003,9.127,480734.8522
2005-12-20 09:35:00,27.33,27.36,27.27,27.3,360467.4651654309,9.127,9.137,9.107,9.117,360467.4652
2005-12-20 09:40:00,27.29,27.33,27.25,27.32,141799.48877290706,9.1137,9.127,9.1003,9.1237,141799.4888
2005-12-20 09:45:00,27.31,27.34,27.29,27.3,94718.93467206774,9.1203,9.1304,9.1137,9.117,94718.9347
2005-12-20 09:50:00,27.31,27.31,27.28,27.31,172256.81405615146,9.1203,9.1203,9.1103,9.1203,172256.8141
2005-12-20 09:55:00,27.31,27.35,27.29,27.34,255484.5234382039,9.1203,9.1337,9.1137,9.1304,255484.5234
2005-12-20 10:00:00,27.34,27.35,27.31,27.32,230493.8975647726,9.1304,9.1337,9.1203,9.1237,230493.8976
2005-12-20 10:05:00,27.33,27.33,27.3,27.3,189772.56522636893,9.127,9.127,9.117,9.117,189772.5652
2005-12-20 10:10:00,27.3,27.31,27.28,27.28,169356.1164101282,9.117,9.1203,9.1103,9.1103,169356.1164
2005-12-20 10:15:00,27.28,27.28,27.27,27.28,112792.5123126743,9.1103,9.1103,9.107,9.1103,112792.5123
2005-12-20 10:20:00,27.28,27.3,27.26,27.29,195350.82993025985,9.1103,9.117,9.1036,9.1137,195350.8299
2005-12-20 10:25:00,27.3,27.3,27.29,27.29,59910.56291978843,9.117,9.117,9.1137,9.1137,59910.5629
2005-12-20 10:30:00,27.29,27.34,27.28,27.29,221233.97815631368,9.1137,9.1304,9.1103,9.1137,221233.9782
2005-12-20 10:35:00,27.29,27.34,27.28,27.34,177500.3828778089,9.1137,9.1304,9.1103,9.1304,177500.3829
2005-12-20 10:40:00,27.34,27.38,27.32,27.33,299552.8145989421,9.1304,9.1437,9.1237,9.127,299552.8146
2005-12-20 10:45:00,27.34,27.35,27.33,27.35,122610.25819152233,9.1304,9.1337,9.127,9.1337,122610.2582
2005-12-20 10:50:00,27.34,27.36,27.33,27.36,105429.20290353827,9.1304,9.137,9.127,9.137,105429.2029
2005-12-20 10:55:00,27.35,27.36,27.33,27.36,150278.45112282125,9.1337,9.137,9.127,9.137,150278.4511
2005-12-20 11:00:00,27.36,27.37,27.35,27.37,181070.4722882991,9.137,9.1404,9.1337,9.1404,181070.4723
2005-12-20 11:05:00,27.36,27.43,27.36,27.39,475602.8486537394,9.137,9.1604,9.137,9.1471,475602.8487
2005-12-20 11:10:00,27.39,27.45,27.37,27.41,312717.51930012467,9.1471,9.1671,9.1404,9.1537,312717.5193
2005-12-20 11:15:00,27.4,27.42,27.4,27.4,612716.5950753781,9.1504,9.1571,9.1504,9.1504,612716.5951
2005-12-20 11:20:00,27.41,27.41,27.39,27.4,66046.65409406844,9.1537,9.1537,9.1471,9.1504,66046.6541
2005-12-20 11:25:00,27.39,27.44,27.39,27.43,349087.8051694935,9.1471,9.1638,9.1471,9.1604,349087.8052
2005-12-20 11:30:00,27.43,27.44,27.41,27.42,163331.59052992598,9.1604,9.1638,9.1537,9.1571,163331.5905
2005-12-20 11:35:00,27.42,27.43,27.41,27.41,181182.0375823769,9.1571,9.1604,9.1537,9.1537,181182.0376
2005-12-20 11:40:00,27.41,27.43,27.39,27.41,127630.69642502411,9.1537,9.1604,9.1471,9.1537,127630.6964
2005-12-20 11:45:00,27.41,27.42,27.37,27.39,105987.0293739274,9.1537,9.1571,9.1404,9.1471,105987.0294
2005-12-20 11:50:00,27.39,27.4,27.37,27.39,120378.95230996594,9.1471,9.1504,9.1404,9.1471,120378.9523
2005-12-20 11:55:00,27.39,27.39,27.34,27.34,176830.991113342,9.1471,9.1471,9.1304,9.1304,176830.9911
2005-12-20 12:00:00,27.34,27.39,27.34,27.37,126403.47819016813,9.1304,9.1471,9.1304,9.1404,126403.4782
2005-12-20 12:05:00,27.37,27.37,27.34,27.37,142357.31524329615,9.1404,9.1404,9.1304,9.1404,142357.3152
2005-12-20 12:10:00,27.37,27.37,27.36,27.37,133989.9181874598,9.1404,9.1404,9.137,9.1404,133989.9182
2005-12-20 12:15:00,27.37,27.38,27.37,27.38,107214.2476087834,9.1404,9.1437,9.1404,9.1437,107214.2476
2005-12-20 12:20:00,27.38,27.42,27.37,27.4,264409.7469644294,9.1437,9.1571,9.1404,9.1504,264409.747
2005-12-20 12:25:00,27.39,27.43,27.39,27.43,210746.8405129988,9.1471,9.1604,9.1471,9.1604,210746.8405
2005-12-20 12:30:00,27.43,27.43,27.41,27.42,76868.4876196168,9.1604,9.1604,9.1537,9.1571,76868.4876
2005-12-20 12:35:00,27.42,27.44,27.41,27.42,233394.59521079587,9.1571,9.1638,9.1537,9.1571,233394.5952
2005-12-20 12:40:00,27.42,27.42,27.39,27.39,119486.4299573434,9.1571,9.1571,9.1471,9.1471,119486.43
2005-12-20 12:45:00,27.39,27.4,27.37,27.39,110895.90231335138,9.1471,9.1504,9.1404,9.1471,110895.9023
2005-12-20 12:50:00,27.39,27.42,27.37,27.41,44737.68292520514,9.1471,9.1571,9.1404,9.1537,44737.6829
2005-12-20 12:55:00,27.4,27.43,27.39,27.43,132651.13465852596,9.1504,9.1604,9.1471,9.1604,132651.1347
2005-12-20 13:00:00,27.43,27.46,27.42,27.45,208515.5346314424,9.1604,9.1704,9.1571,9.1671,208515.5346
2005-12-20 13:05:00,27.45,27.47,27.44,27.44,103644.1581982932,9.1671,9.1738,9.1638,9.1638,103644.1582
2005-12-20 13:10:00,27.45,27.45,27.44,27.45,75083.44291437171,9.1671,9.1671,9.1638,9.1671,75083.4429
2005-12-20 13:15:00,27.46,27.46,27.44,27.45,114577.5570179194,9.1704,9.1704,9.1638,9.1671,114577.557
2005-12-20 13:20:00,27.45,27.45,27.43,27.45,123279.64995598924,9.1671,9.1671,9.1604,9.1671,123279.65
2005-12-20 13:25:00,27.45,27.45,27.43,27.44,108776.16172587284,9.1671,9.1671,9.1604,9.1638,108776.1617
2005-12-20 13:30:00,27.45,27.45,27.43,27.44,256265.48049674864,9.1671,9.1671,9.1604,9.1638,256265.4805
2005-12-20 13:35:00,27.44,27.45,27.42,27.43,100966.59114042556,9.1638,9.1671,9.1571,9.1604,100966.5911
2005-12-20 13:40:00,27.43,27.45,27.4,27.4,229489.80991807225,9.1604,9.1671,9.1504,9.1504,229489.8099
2005-12-20 13:45:00,27.4,27.44,27.4,27.43,160207.7622957471,9.1504,9.1638,9.1504,9.1604,160207.7623
2005-12-20 13:50:00,27.43,27.44,27.42,27.42,112792.5123126743,9.1604,9.1638,9.1571,9.1571,112792.5123
2005-12-20 13:55:00,27.43,27.44,27.42,27.43,112904.07760675212,9.1604,9.1638,9.1571,9.1604,112904.0776
2005-12-20 14:00:00,27.43,27.45,27.42,27.42,152621.32229845543,9.1604,9.1671,9.1571,9.1571,152621.3223
2005-12-20 14:05:00,27.42,27.43,27.4,27.4,132093.30818813687,9.1571,9.1604,9.1504,9.1504,132093.3082
2005-12-20 14:10:00,27.4,27.41,27.39,27.41,87913.45173332082,9.1504,9.1537,9.1471,9.1537,87913.4517
2005-12-20 14:15:00,27.4,27.41,27.39,27.39,53662.9064514306,9.1504,9.1537,9.1471,9.1471,53662.9065
2005-12-20 14:20:00,27.4,27.42,27.39,27.41,111230.59819558484,9.1504,9.1571,9.1471,9.1537,111230.5982
2005-12-20 14:25:00,27.41,27.42,27.37,27.37,133097.39583483725,9.1537,9.1571,9.1404,9.1404,133097.3958
2005-12-20 14:30:00,27.38,27.4,27.37,27.38,181293.6028764548,9.1437,9.1504,9.1404,9.1437,181293.6029
2005-12-20 14:35:00,27.39,27.39,27.38,27.38,77203.18350185026,9.1471,9.1471,9.1437,9.1437,77203.1835
2005-12-20 14:40:00,27.37,27.4,27.37,27.38,165674.46170556018,9.1404,9.1504,9.1404,9.1437,165674.4617
2005-12-20 14:45:00,27.38,27.39,27.37,27.37,88359.71290963209,9.1437,9.1471,9.1404,9.1404,88359.7129
2005-12-20 14:50:00,27.37,27.37,27.35,27.36,115804.7752527754,9.1404,9.1404,9.1337,9.137,115804.7753
2005-12-20 14:55:00,27.35,27.37,27.35,27.36,209184.9263959093,9.1337,9.1404,9.1337,9.137,209184.9264
2005-12-20 15:00:00,27.36,27.37,27.35,27.36,193119.5240487035,9.137,9.1404,9.1337,9.137,193119.524
2005-12-20 15:05:00,27.36,27.38,27.35,27.36,219672.06403922423,9.137,9.1437,9.1337,9.137,219672.064
2005-12-20 15:10:00,27.36,27.37,27.35,27.37,181739.864052766,9.137,9.1404,9.1337,9.1404,181739.8641
2005-12-20 15:15:00,27.37,27.37,27.35,27.36,203271.9658097849,9.1404,9.1404,9.1337,9.137,203271.9658
2005-12-20 15:20:00,27.36,27.37,27.35,27.35,225473.4593312708,9.137,9.1404,9.1337,9.1337,225473.4593
2005-12-20 15:25:00,27.35,27.36,27.32,27.32,278355.4087241567,9.1337,9.137,9.1237,9.1237,278355.4087
2005-12-20 15:30:00,27.32,27.35,27.3,27.34,249459.9975580017,9.1237,9.1337,9.117,9.1304,249459.9976
2005-12-20 15:35:00,27.34,27.35,27.32,27.32,164893.50464701545,9.1304,9.1337,9.1237,9.1237,164893.5046
2005-12-20 15:40:00,27.33,27.33,27.29,27.32,337485.01458540035,9.127,9.127,9.1137,9.1237,337485.0146
2005-12-20 15:45:00,27.32,27.34,27.31,27.33,283487.41225173627,9.1237,9.1304,9.1203,9.127,283487.4123
2005-12-20 15:50:00,27.34,27.38,27.33,27.37,364149.11986999895,9.1304,9.1437,9.127,9.1404,364149.1199
2005-12-20 15:55:00,27.37,27.39,27.37,27.37,340162.581643268,9.1404,9.1471,9.1404,9.1404,340162.5816
2005-12-21 09:30:00,27.43,27.46,27.38,27.44,590291.9709657367,9.1604,9.1704,9.1437,9.1638,590291.971
2005-12-21 09:35:00,27.44,27.46,27.43,27.43,136779.05053940523,9.1638,9.1704,9.1604,9.1604,136779.0505
2005-12-21 09:40:00,27.43,27.45,27.43,27.45,176607.86052518638,9.1604,9.1671,9.1604,9.1671,176607.8605
2005-12-21 09:45:00,27.45,27.47,27.43,27.44,154517.93229777834,9.1671,9.1738,9.1604,9.1638,154517.9323
2005-12-21 09:50:00,27.44,27.45,27.39,27.39,165005.06994109327,9.1638,9.1671,9.1471,9.1471,165005.0699
2005-12-21 09:55:00,27.39,27.45,27.38,27.45,289400.37283786066,9.1471,9.1671,9.1437,9.1671,289400.3728
2005-12-21 10:00:00,27.44,27.46,27.43,27.46,100408.76467003649,9.1638,9.1704,9.1604,9.1704,100408.7647
2005-12-21 10:05:00,27.45,27.47,27.45,27.45,143919.2293603856,9.1671,9.1738,9.1671,9.1671,143919.2294
2005-12-21 10:10:00,27.45,27.48,27.45,27.47,141464.7928906736,9.1671,9.1771,9.1671,9.1738,141464.7929
2005-12-21 10:15:00,27.46,27.5,27.45,27.48,158088.02170826853,9.1704,9.1838,9.1671,9.1771,158088.0217
2005-12-21 10:20:00,27.48,27.54,27.46,27.49,281590.8022524134,9.1771,9.1972,9.1704,9.1805,281590.8023
2005-12-21 10:25:00,27.5,27.51,27.48,27.49,125399.39054346776,9.1838,9.1871,9.1771,9.1805,125399.3905
2005-12-21 10:30:00,27.48,27.51,27.46,27.5,146931.4923004867,9.1771,9.1871,9.1704,9.1838,146931.4923
2005-12-21 10:35:00,27.48,27.49,27.46,27.47,76533.79173738335,9.1771,9.1805,9.1704,9.1738,76533.7917
2005-12-21 10:40:00,27.48,27.5,27.47,27.47,108999.29231402848,9.1771,9.1838,9.1738,9.1738,108999.2923
2005-12-21 10:45:00,27.48,27.52,27.48,27.5,163108.45994177036,9.1771,9.1905,9.1771,9.1838,163108.4599
2005-12-21 10:50:00,27.52,27.52,27.5,27.51,154964.1934740896,9.1905,9.1905,9.1838,9.1871,154964.1935
2005-12-21 10:55:00,27.5,27.53,27.49,27.51,167905.76758711654,9.1838,9.1938,9.1805,9.1871,167905.7676
2005-12-21 11:00:00,27.51,27.53,27.51,27.53,117366.68936986483,9.1871,9.1938,9.1871,9.1938,117366.6894
2005-12-21 11:05:00,27.52,27.53,27.51,27.52,107214.2476087834,9.1905,9.1938,9.1871,9.1905,107214.2476
2005-12-21 11:10:00,27.53,27.54,27.51,27.51,150724.71229913252,9.1938,9.1972,9.1871,9.1871,150724.7123
2005-12-21 11:15:00,27.5,27.51,27.48,27.5,136332.78936309397,9.1838,9.1871,9.1771,9.1838,136332.7894
2005-12-21 11:20:00,27.5,27.52,27.48,27.52,255484.5234382039,9.1838,9.1905,9.1771,9.1905,255484.5234
2005-12-21 11:25:00,27.51,27.54,27.5,27.53,216548.2358050453,9.1871,9.1972,9.1838,9.1938,216548.2358
2005-12-21 11:30:00,27.54,27.55,27.53,27.55,180735.77640606565,9.1972,9.2005,9.1938,9.2005,180735.7764
2005-12-21 11:35:00,27.54,27.56,27.54,27.55,255930.7846145152,9.1972,9.2038,9.1972,9.2005,255930.7846
2005-12-21 11:40:00,27.55,27.56,27.54,27.54,158645.84817865762,9.2005,9.2038,9.1972,9.1972,158645.8482
2005-12-21 11:45:00,27.54,27.6,27.54,27.56,223353.71874379224,9.1972,9.2172,9.1972,9.2038,223353.7187
2005-12-21 11:50:00,27.56,27.56,27.54,27.54,161992.80700099218,9.2038,9.2038,9.1972,9.1972,161992.807
2005-12-21 11:55:00,27.54,27.54,27.51,27.51,122610.25819152233,9.1972,9.1972,9.1871,9.1871,122610.2582
2005-12-21 12:00:00,27.51,27.6,27.51,27.53,112123.1205482074,9.1871,9.2172,9.1871,9.1938,112123.1205
2005-12-21 12:05:00,27.53,27.54,27.51,27.51,125734.08642570124,9.1938,9.1972,9.1871,9.1871,125734.0864
2005-12-21 12:10:00,27.52,27.54,27.51,27.52,79099.79350117318,9.1905,9.1972,9.1871,9.1905,79099.7935
2005-12-21 12:15:00,27.52,27.56,27.51,27.52,168909.8552338169,9.1905,9.2038,9.1871,9.1905,168909.8552
2005-12-21 12:20:00,27.51,27.54,27.51,27.52,78876.66291301754,9.1871,9.1972,9.1871,9.1905,78876.6629
2005-12-21 12:25:00,27.52,27.52,27.5,27.52,63369.08703620079,9.1905,9.1905,9.1838,9.1905,63369.087
2005-12-21 12:30:00,27.52,27.54,27.51,27.53,107995.20466732811,9.1905,9.1972,9.1871,9.1938,107995.2047
2005-12-21 12:35:00,27.54,27.54,27.52,27.52,75306.57350252735,9.1972,9.1972,9.1905,9.1905,75306.5735
2005-12-21 12:40:00,27.53,27.54,27.51,27.54,85347.449969531,9.1938,9.1972,9.1871,9.1972,85347.45
2005-12-21 12:45:00,27.53,27.54,27.5,27.51,95053.63055430118,9.1938,9.1972,9.1838,9.1871,95053.6306
2005-12-21 12:50:00,27.51,27.51,27.48,27.49,103755.72349237102,9.1871,9.1871,9.1771,9.1805,103755.7235
2005-12-21 12:55:00,27.48,27.49,27.46,27.46,114131.29584160812,9.1771,9.1805,9.1704,9.1704,114131.2958
2005-12-21 13:00:00,27.45,27.46,27.45,27.45,211639.3628656213,9.1671,9.1704,9.1671,9.1671,211639.3629
2005-12-21 13:05:00,27.45,27.48,27.45,27.46,116920.42819355358,9.1671,9.1771,9.1671,9.1704,116920.4282
2005-12-21 13:10:00,27.46,27.46,27.45,27.45,137225.3117157165,9.1704,9.1704,9.1671,9.1671,137225.3117
2005-12-21 13:15:00,27.45,27.47,27.45,27.46,66158.21938814624,9.1671,9.1738,9.1671,9.1704,66158.2194
2005-12-21 13:20:00,27.46,27.47,27.45,27.46,97061.80584770192,9.1704,9.1738,9.1671,9.1704,97061.8058
2005-12-21 13:25:00,27.46,27.48,27.45,27.46,78095.7058544728,9.1704,9.1771,9.1671,9.1704,78095.7059
2005-12-21 13:30:00,27.47,27.48,27.43,27.44,135998.0934808605,9.1738,9.1771,9.1604,9.1638,135998.0935
2005-12-21 13:35:00,27.44,27.44,27.43,27.44,52770.384098808056,9.1638,9.1638,9.1604,9.1638,52770.3841
2005-12-21 13:40:00,27.43,27.44,27.42,27.43,110672.77172519577,9.1604,9.1638,9.1571,9.1604,110672.7717
2005-12-21 13:45:00,27.42,27.43,27.41,27.41,84901.18879321973,9.1571,9.1604,9.1537,9.1537,84901.1888
2005-12-21 13:50:00,27.42,27.45,27.42,27.43,90256.322908955,9.1571,9.1671,9.1571,9.1604,90256.3229
2005-12-21 13:55:00,27.42,27.47,27.42,27.47,132539.56936444814,9.1571,9.1738,9.1571,9.1738,132539.5694
2005-12-21 14:00:00,27.47,27.48,27.43,27.44,123391.21525006703,9.1738,9.1771,9.1604,9.1638,123391.2153
2005-12-21 14:05:00,27.45,27.46,27.44,27.45,74748.74703213826,9.1671,9.1704,9.1638,9.1671,74748.747
2005-12-21 14:10:00,27.44,27.45,27.42,27.43,88917.53938002119,9.1638,9.1671,9.1571,9.1604,88917.5394
2005-12-21 14:15:00,27.44,27.46,27.41,27.46,143026.70700776306,9.1638,9.1704,9.1537,9.1704,143026.707
2005-12-21 14:20:00,27.46,27.46,27.44,27.45,92822.32467274484,9.1704,9.1704,9.1638,9.1671,92822.3247
2005-12-21 14:25:00,27.45,27.45,27.43,27.43,56452.03880337606,9.1671,9.1671,9.1604,9.1604,56452.0388
2005-12-21 14:30:00,27.44,27.44,27.42,27.43,104982.94172722702,9.1638,9.1638,9.1571,9.1604,104982.9417
2005-12-21 14:35:00,27.42,27.44,27.41,27.41,78876.66291301754,9.1571,9.1638,9.1537,9.1537,78876.6629
2005-12-21 14:40:00,27.43,27.43,27.38,27.39,102640.07055159284,9.1604,9.1604,9.1437,9.1471,102640.0706
2005-12-21 14:45:00,27.4,27.43,27.39,27.41,157864.89112011288,9.1504,9.1604,9.1471,9.1537,157864.8911
2005-12-21 14:50:00,27.41,27.41,27.37,27.38,102528.50525751502,9.1537,9.1537,9.1404,9.1437,102528.5053
2005-12-21 14:55:00,27.38,27.38,27.35,27.36,128188.52289541325,9.1437,9.1437,9.1337,9.137,128188.5229
2005-12-21 15:00:00,27.36,27.37,27.35,27.36,91595.10643788884,9.137,9.1404,9.1337,9.137,91595.1064
2005-12-21 15:05:00,27.36,27.37,27.34,27.34,148047.1452412649,9.137,9.1404,9.1304,9.1304,148047.1452
2005-12-21 15:10:00,27.34,27.36,27.32,27.36,172256.81405615146,9.1304,9.137,9.1237,9.137,172256.8141
2005-12-21 15:15:00,27.36,27.4,27.36,27.39,160654.02347205835,9.137,9.1504,9.137,9.1471,160654.0235
2005-12-21 15:20:00,27.39,27.43,27.38,27.41,173372.46699692964,9.1471,9.1604,9.1437,9.1537,173372.467
2005-12-21 15:25:00,27.42,27.43,27.4,27.41,146596.79641825325,9.1571,9.1604,9.1504,9.1537,146596.7964
2005-12-21 15:30:00,27.4,27.43,27.4,27.42,202937.26992755148,9.1504,9.1604,9.1504,9.1571,202937.2699
2005-12-21 15:35:00,27.42,27.45,27.41,27.45,185979.3452277231,9.1571,9.1671,9.1537,9.1671,185979.3452
2005-12-21 15:40:00,27.44,27.45,27.4,27.43,175492.2075844082,9.1638,9.1671,9.1504,9.1604,175492.2076
2005-12-21 15:45:00,27.44,27.47,27.44,27.45,259500.8740250053,9.1638,9.1738,9.1638,9.1671,259500.874
2005-12-21 15:50:00,27.46,27.46,27.43,27.45,234063.9869752628,9.1704,9.1704,9.1604,9.1671,234063.987
2005-12-21 15:55:00,27.46,27.46,27.45,27.45,237968.77226798644,9.1704,9.1704,9.1671,9.1671,237968.7723
2005-12-22 09:30:00,27.45,27.49,27.42,27.46,473259.9774781052,9.1671,9.1805,9.1571,9.1704,473259.9775
2005-12-22 09:35:00,27.46,27.48,27.43,27.46,97619.632318091,9.1704,9.1771,9.1604,9.1704,97619.6323
2005-12-22 09:40:00,27.45,27.5,27.43,27.45,181070.4722882991,9.1671,9.1838,9.1604,9.1671,181070.4723
2005-12-22 09:45:00,27.45,27.45,27.38,27.43,155187.32406224526,9.1671,9.1671,9.1437,9.1604,155187.3241
2005-12-22 09:50:00,27.42,27.45,27.4,27.44,139345.05230319506,9.1571,9.1671,9.1504,9.1638,139345.0523
2005-12-22 09:55:00,27.44,27.47,27.41,27.47,77649.44467816154,9.1638,9.1738,9.1537,9.1738,77649.4447
2005-12-22 10:00:00,27.47,27.48,27.43,27.45,123391.21525006703,9.1738,9.1771,9.1604,9.1671,123391.2153
2005-12-22 10:05:00,27.46,27.46,27.4,27.43,144588.6211248525,9.1704,9.1704,9.1504,9.1604,144588.6211
2005-12-22 10:10:00,27.43,27.45,27.38,27.38,163666.28641215945,9.1604,9.1671,9.1437,9.1437,163666.2864
2005-12-22 10:15:00,27.38,27.39,27.35,27.35,253922.6093211145,9.1437,9.1471,9.1337,9.1337,253922.6093
2005-12-22 10:20:00,27.35,27.37,27.35,27.36,101970.67878712591,9.1337,9.1404,9.1337,9.137,101970.6788
2005-12-22 10:25:00,27.36,27.4,27.36,27.37,126626.60877832376,9.137,9.1504,9.137,9.1404,126626.6088
2005-12-22 10:30:00,27.37,27.38,27.34,27.37,114912.25290015285,9.1404,9.1437,9.1304,9.1404,114912.2529
2005-12-22 10:35:00,27.37,27.37,27.33,27.34,111676.85937189612,9.1404,9.1404,9.127,9.1304,111676.8594
2005-12-22 10:40:00,27.34,27.34,27.27,27.33,270545.83813870937,9.1304,9.1304,9.107,9.127,270545.8381
2005-12-22 10:45:00,27.34,27.37,27.31,27.34,246559.29991197845,9.1304,9.1404,9.1203,9.1304,246559.2999
2005-12-22 10:50:00,27.35,27.43,27.34,27.41,317626.3922395487,9.1337,9.1604,9.1304,9.1537,317626.3922
2005-12-22 10:55:00,27.4,27.45,27.4,27.45,242542.94932517697,9.1504,9.1671,9.1504,9.1671,242542.9493
2005-12-22 11:00:00,27.45,27.45,27.44,27.44,142803.57641960742,9.1671,9.1671,9.1638,9.1638,142803.5764
2005-12-22 11:05:00,27.44,27.45,27.43,27.44,372516.5169258353,9.1638,9.1671,9.1604,9.1638,372516.5169
2005-12-22 11:10:00,27.44,27.47,27.44,27.45,272442.4481380323,9.1638,9.1738,9.1638,9.1671,272442.4481
2005-12-22 11:15:00,27.45,27.46,27.45,27.46,129192.6105421136,9.1671,9.1704,9.1671,9.1704,129192.6105
2005-12-22 11:20:00,27.46,27.46,27.43,27.44,266306.3569637523,9.1704,9.1704,9.1604,9.1638,266306.357
2005-12-22 11:25:00,27.44,27.46,27.43,27.45,163554.72111808162,9.1638,9.1704,9.1604,9.1671,163554.7211
2005-12-22 11:30:00,27.45,27.46,27.43,27.44,93714.84702536736,9.1671,9.1704,9.1604,9.1638,93714.847
2005-12-22 11:35:00,27.44,27.45,27.42,27.43,146931.4923004867,9.1638,9.1671,9.1571,9.1604,146931.4923
2005-12-22 11:40:00,27.43,27.45,27.43,27.43,152175.06112214416,9.1604,9.1671,9.1604,9.1604,152175.0611
2005-12-22 11:45:00,27.43,27.47,27.43,27.47,247786.51814683445,9.1604,9.1738,9.1604,9.1738,247786.5181
2005-12-22 11:50:00,27.47,27.47,27.45,27.45,103086.33172790412,9.1738,9.1738,9.1671,9.1671,103086.3317
2005-12-22 11:55:00,27.45,27.45,27.44,27.45,66269.78468222407,9.1671,9.1671,9.1638,9.1671,66269.7847
2005-12-22 12:00:00,27.45,27.45,27.43,27.43,88694.40879186554,9.1671,9.1671,9.1604,9.1604,88694.4088
2005-12-22 12:05:00,27.43,27.45,27.42,27.43,138675.66053872817,9.1604,9.1671,9.1571,9.1604,138675.6605
2005-12-22 12:10:00,27.43,27.47,27.43,27.45,241873.5575607101,9.1604,9.1738,9.1604,9.1671,241873.5576
2005-12-22 12:15:00,27.45,27.46,27.44,27.44,102193.80937528156,9.1671,9.1704,9.1638,9.1638,102193.8094
2005-12-22 12:20:00,27.45,27.46,27.43,27.45,160430.8928839027,9.1671,9.1704,9.1604,9.1671,160430.8929
2005-12-22 12:25:00,27.45,27.45,27.43,27.45,113685.03466529684,9.1671,9.1671,9.1604,9.1671,113685.0347
2005-12-22 12:30:00,27.45,27.47,27.42,27.44,377983.2163356484,9.1671,9.1738,9.1571,9.1638,377983.2163
2005-12-22 12:35:00,27.43,27.45,27.42,27.44,125064.69466123432,9.1604,9.1671,9.1571,9.1638,125064.6947
2005-12-22 12:40:00,27.45,27.47,27.44,27.45,83227.70938205245,9.1671,9.1738,9.1638,9.1671,83227.7094
2005-12-22 12:45:00,27.46,27.47,27.45,27.45,167682.6369989609,9.1704,9.1738,9.1671,9.1671,167682.637
2005-12-22 12:50:00,27.45,27.45,27.43,27.45,164000.9822943929,9.1671,9.1671,9.1604,9.1671,164000.9823
2005-12-22 12:55:00,27.45,27.46,27.44,27.46,243881.7328541108,9.1671,9.1704,9.1638,9.1704,243881.7329
2005-12-22 13:00:00,27.46,27.5,27.46,27.48,210189.0140426097,9.1704,9.1838,9.1704,9.1771,210189.014
2005-12-22 13:05:00,27.48,27.49,27.47,27.47,325547.5281190738,9.1771,9.1805,9.1738,9.1738,325547.5281
2005-12-22 13:10:00,27.48,27.48,27.45,27.47,82223.62173535209,9.1771,9.1771,9.1671,9.1738,82223.6217
2005-12-22 13:15:00,27.47,27.47,27.45,27.45,80773.27291234044,9.1738,9.1738,9.1671,9.1671,80773.2729
2005-12-22 13:20:00,27.46,27.48,27.45,27.47,82335.1870294299,9.1704,9.1771,9.1671,9.1738,82335.187
2005-12-22 13:25:00,27.48,27.48,27.45,27.46,92933.88996682264,9.1771,9.1771,9.1671,9.1704,92933.89
2005-12-22 13:30:00,27.47,27.49,27.46,27.48,84120.23173467499,9.1738,9.1805,9.1704,9.1771,84120.2317
2005-12-22 13:35:00,27.48,27.49,27.48,27.48,56452.03880337606,9.1771,9.1805,9.1771,9.1771,56452.0388
2005-12-22 13:40:00,27.49,27.52,27.48,27.5,130642.95936512522,9.1805,9.1905,9.1771,9.1838,130642.9594
2005-12-22 13:45:00,27.5,27.51,27.5,27.5,72629.00644465971,9.1838,9.1871,9.1838,9.1838,72629.0064
2005-12-22 13:50:00,27.51,27.51,27.5,27.51,374301.5616310804,9.1871,9.1871,9.1838,9.1871,374301.5616
2005-12-22 13:55:00,27.51,27.53,27.5,27.51,362364.0751647538,9.1871,9.1938,9.1838,9.1871,362364.0752
2005-12-22 14:00:00,27.51,27.52,27.46,27.48,97284.93643585755,9.1871,9.1905,9.1704,9.1771,97284.9364
2005-12-22 14:05:00,27.48,27.5,27.48,27.5,211750.9281596992,9.1771,9.1838,9.1771,9.1838,211750.9282
2005-12-22 14:10:00,27.49,27.5,27.46,27.47,250687.2157928577,9.1805,9.1838,9.1704,9.1738,250687.2158
2005-12-22 14:15:00,27.48,27.5,27.47,27.5,106879.55172654994,9.1771,9.1838,9.1738,9.1838,106879.5517
2005-12-22 14:20:00,27.5,27.5,27.46,27.47,71513.35350388153,9.1838,9.1838,9.1704,9.1738,71513.3535
2005-12-22 14:25:00,27.46,27.47,27.44,27.46,166455.4187641049,9.1704,9.1738,9.1638,9.1704,166455.4188
2005-12-22 14:30:00,27.46,27.47,27.44,27.44,61137.78115464443,9.1704,9.1738,9.1638,9.1638,61137.7812
2005-12-22 14:35:00,27.44,27.45,27.43,27.43,76645.35703146117,9.1638,9.1671,9.1604,9.1604,76645.357
2005-12-22 14:40:00,27.43,27.45,27.42,27.44,174041.85876139655,9.1604,9.1671,9.1571,9.1638,174041.8588
2005-12-22 14:45:00,27.45,27.46,27.43,27.45,237968.77226798644,9.1671,9.1704,9.1604,9.1671,237968.7723
2005-12-22 14:50:00,27.45,27.48,27.45,27.46,239307.55579692023,9.1671,9.1771,9.1671,9.1704,239307.5558
2005-12-22 14:55:00,27.46,27.48,27.45,27.45,167124.8105285718,9.1704,9.1771,9.1671,9.1671,167124.8105
2005-12-22 15:00:00,27.45,27.47,27.45,27.47,179173.86228897618,9.1671,9.1738,9.1671,9.1738,179173.8623
2005-12-22 15:05:00,27.47,27.48,27.46,27.47,138229.39936241688,9.1738,9.1771,9.1704,9.1738,138229.3994
2005-12-22 15:10:00,27.47,27.5,27.47,27.49,182855.51699354412,9.1738,9.1838,9.1738,9.1805,182855.517
2005-12-22 15:15:00,27.49,27.51,27.48,27.51,296205.8557766076,9.1805,9.1871,9.1771,9.1871,296205.8558
2005-12-22 15:20:00,27.51,27.54,27.5,27.53,407213.3233840368,9.1871,9.1972,9.1838,9.1938,407213.3234
2005-12-22 15:25:00,27.54,27.54,27.51,27.52,200705.96404599512,9.1972,9.1972,9.1871,9.1905,200705.964
2005-12-22 15:30:00,27.53,27.55,27.52,27.53,221122.41286223583,9.1938,9.2005,9.1905,9.1938,221122.4129
2005-12-22 15:35:00,27.53,27.54,27.52,27.54,539752.892748485,9.1938,9.1972,9.1905,9.1972,539752.8927
2005-12-22 15:40:00,27.53,27.54,27.49,27.52,633690.870362008,9.1938,9.1972,9.1805,9.1905,633690.8704
2005-12-22 15:45:00,27.51,27.52,27.48,27.5,228262.59168321625,9.1871,9.1905,9.1771,9.1838,228262.5917
2005-12-22 15:50:00,27.5,27.54,27.5,27.51,602117.8921379853,9.1838,9.1972,9.1838,9.1871,602117.8921
2005-12-22 15:55:00,27.51,27.54,27.5,27.52,418927.6792622077,9.1871,9.1972,9.1838,9.1905,418927.6793
2005-12-23 09:30:00,27.52,27.52,27.47,27.49,329452.31341179746,9.1905,9.1905,9.1738,9.1805,329452.3134
2005-12-23 09:35:00,27.47,27.51,27.46,27.48,121606.17054482194,9.1738,9.1871,9.1704,9.1771,121606.1705
2005-12-23 09:40:00,27.48,27.55,27.47,27.54,127853.82701317978,9.1771,9.2005,9.1738,9.1972,127853.827
2005-12-23 09:45:00,27.55,27.6,27.54,27.57,360802.1610476644,9.2005,9.2172,9.1972,9.2072,360802.161
2005-12-23 09:50:00,27.57,27.61,27.53,27.56,162885.3293536147,9.2072,9.2205,9.1938,9.2038,162885.3294
2005-12-23 09:55:00,27.56,27.57,27.55,27.57,102528.50525751502,9.2038,9.2072,9.2005,9.2072,102528.5053
2005-12-23 10:00:00,27.56,27.58,27.54,27.56,212420.31992416605,9.2038,9.2105,9.1972,9.2038,212420.3199
2005-12-23 10:05:00,27.56,27.56,27.52,27.54,111899.98996005175,9.2038,9.2038,9.1905,9.1972,111899.99
2005-12-23 10:10:00,27.54,27.55,27.53,27.54,53662.9064514306,9.1972,9.2005,9.1938,9.1972,53662.9065
2005-12-23 10:15:00,27.54,27.54,27.51,27.53,96615.54467139064,9.1972,9.1972,9.1871,9.1938,96615.5447
2005-12-23 10:20:00,27.53,27.54,27.51,27.52,52324.12292249678,9.1938,9.1972,9.1871,9.1905,52324.1229
2005-12-23 10:25:00,27.52,27.54,27.51,27.52,108329.90054956156,9.1905,9.1972,9.1871,9.1905,108329.9005
2005-12-23 10:30:00,27.52,27.54,27.49,27.5,73856.22467951571,9.1905,9.1972,9.1805,9.1838,73856.2247
2005-12-23 10:35:00,27.5,27.52,27.49,27.5,83004.57879389681,9.1838,9.1905,9.1805,9.1838,83004.5788
2005-12-23 10:40:00,27.5,27.5,27.46,27.47,153848.54053331143,9.1838,9.1838,9.1704,9.1738,153848.5405
2005-12-23 10:45:00,27.47,27.5,27.47,27.48,48530.90292385096,9.1738,9.1838,9.1738,9.1771,48530.9029
2005-12-23 10:50:00,27.48,27.51,27.48,27.49,71848.04938611499,9.1771,9.1871,9.1771,9.1805,71848.0494
2005-12-23 10:55:00,27.49,27.52,27.48,27.48,102640.07055159284,9.1805,9.1905,9.1771,9.1771,102640.0706
2005-12-23 11:00:00,27.48,27.5,27.48,27.48,49423.42527647351,9.1771,9.1838,9.1771,9.1771,49423.4253
2005-12-23 11:05:00,27.48,27.49,27.45,27.46,128857.91465988012,9.1771,9.1805,9.1671,9.1704,128857.9147
2005-12-23 11:10:00,27.45,27.47,27.44,27.45,139121.9217150394,9.1671,9.1738,9.1638,9.1671,139121.9217
2005-12-23 11:15:00,27.46,27.49,27.45,27.47,98735.2852588692,9.1704,9.1805,9.1671,9.1738,98735.2853
2005-12-23 11:20:00,27.47,27.48,27.46,27.47,82781.44820574118,9.1738,9.1771,9.1704,9.1738,82781.4482
2005-12-23 11:25:00,27.47,27.48,27.45,27.46,53551.34115735279,9.1738,9.1771,9.1671,9.1704,53551.3412
2005-12-23 11:30:00,27.45,27.46,27.45,27.45,60022.12821386624,9.1671,9.1704,9.1671,9.1671,60022.1282
2005-12-23 11:35:00,27.45,27.45,27.44,27.45,91706.67173196663,9.1671,9.1671,9.1638,9.1671,91706.6717
2005-12-23 11:40:00,27.45,27.46,27.44,27.45,112569.38172451868,9.1671,9.1704,9.1638,9.1671,112569.3817
2005-12-23 11:45:00,27.45,27.47,27.45,27.45,62699.695271733886,9.1671,9.1738,9.1671,9.1671,62699.6953
2005-12-23 11:50:00,27.46,27.49,27.45,27.48,67162.30703484661,9.1704,9.1805,9.1671,9.1771,67162.307
2005-12-23 11:55:00,27.48,27.49,27.46,27.47,54555.42880405315,9.1771,9.1805,9.1704,9.1738,54555.4288
2005-12-23 12:00:00,27.46,27.47,27.45,27.46,35812.45939897968,9.1704,9.1738,9.1671,9.1704,35812.4594
2005-12-23 12:05:00,27.46,27.46,27.45,27.45,52770.384098808056,9.1704,9.1704,9.1671,9.1671,52770.3841
2005-12-23 12:10:00,27.45,27.47,27.43,27.44,116474.1670172423,9.1671,9.1738,9.1604,9.1638,116474.167
2005-12-23 12:15:00,27.45,27.45,27.41,27.41,134659.3099519267,9.1671,9.1671,9.1537,9.1537,134659.31
2005-12-23 12:20:00,27.41,27.44,27.41,27.42,89810.06173264374,9.1537,9.1638,9.1537,9.1571,89810.0617
2005-12-23 12:25:00,27.43,27.43,27.41,27.43,84678.0582050641,9.1604,9.1604,9.1537,9.1604,84678.0582
2005-12-23 12:30:00,27.43,27.43,27.4,27.4,50427.51292317387,9.1604,9.1604,9.1504,9.1504,50427.5129
2005-12-23 12:35:00,27.4,27.43,27.4,27.41,94942.06526022336,9.1504,9.1604,9.1504,9.1537,94942.0653
2005-12-23 12:40:00,27.42,27.42,27.4,27.4,60133.69350794407,9.1571,9.1571,9.1504,9.1504,60133.6935
2005-12-23 12:45:00,27.4,27.42,27.39,27.41,104982.94172722702,9.1504,9.1571,9.1471,9.1537,104982.9417
2005-12-23 12:50:00,27.41,27.42,27.4,27.41,128746.34936580232,9.1537,9.1571,9.1504,9.1537,128746.3494
2005-12-23 12:55:00,27.41,27.41,27.38,27.38,99069.98114110265,9.1537,9.1537,9.1437,9.1437,99069.9811
2005-12-23 13:00:00,27.39,27.41,27.38,27.39,74414.0511499048,9.1471,9.1537,9.1437,9.1471,74414.0511
2005-12-23 13:05:00,27.4,27.4,27.37,27.37,124506.86819084524,9.1504,9.1504,9.1404,9.1404,124506.8682
2005-12-23 13:10:00,27.38,27.38,27.37,27.38,69393.61291640298,9.1437,9.1437,9.1404,9.1437,69393.6129
2005-12-23 13:15:00,27.38,27.43,27.38,27.42,66939.17644669098,9.1437,9.1604,9.1437,9.1571,66939.1764
2005-12-23 13:20:00,27.42,27.43,27.41,27.42,56563.60409745388,9.1571,9.1604,9.1537,9.1571,56563.6041
2005-12-23 13:25:00,27.41,27.41,27.37,27.39,79546.05467748444,9.1537,9.1537,9.1404,9.1471,79546.0547
2005-12-23 13:30:00,27.4,27.4,27.37,27.37,63257.521742122975,9.1504,9.1504,9.1404,9.1404,63257.5217
2005-12-23 13:35:00,27.37,27.38,27.35,27.37,85793.71114584227,9.1404,9.1437,9.1337,9.1404,85793.7111
2005-12-23 13:40:00,27.37,27.43,27.37,27.42,80550.14232418481,9.1404,9.1604,9.1404,9.1571,80550.1423
2005-12-23 13:45:00,27.42,27.43,27.4,27.4,106321.72525616083,9.1571,9.1604,9.1504,9.1504,106321.7253
2005-12-23 13:50:00,27.4,27.4,27.37,27.38,63145.95644804516,9.1504,9.1504,9.1404,9.1437,63145.9564
2005-12-23 13:55:00,27.37,27.39,27.37,27.38,40275.071162092405,9.1404,9.1471,9.1404,9.1437,40275.0712
2005-12-23 14:00:00,27.39,27.41,27.38,27.41,79099.79350117318,9.1471,9.1537,9.1437,9.1537,79099.7935
2005-12-23 14:05:00,27.41,27.41,27.38,27.38,54220.73292181969,9.1537,9.1537,9.1437,9.1437,54220.7329
2005-12-23 14:10:00,27.38,27.39,27.38,27.38,82558.31761758555,9.1437,9.1471,9.1437,9.1437,82558.3176
2005-12-23 14:15:00,27.38,27.4,27.37,27.38,59241.17115532152,9.1437,9.1504,9.1404,9.1437,59241.1712
2005-12-23 14:20:00,27.37,27.38,27.37,27.37,38713.15704500295,9.1404,9.1437,9.1404,9.1404,38713.157
2005-12-23 14:25:00,27.37,27.38,27.37,27.37,52547.253510652416,9.1404,9.1437,9.1404,9.1404,52547.2535
2005-12-23 14:30:00,27.37,27.38,27.37,27.37,116585.73231132011,9.1404,9.1437,9.1404,9.1404,116585.7323
2005-12-23 14:35:00,27.37,27.39,27.37,27.38,71624.91879795936,9.1404,9.1471,9.1404,9.1437,71624.9188
2005-12-23 14:40:00,27.39,27.39,27.37,27.38,104313.54996276012,9.1471,9.1471,9.1404,9.1437,104313.55
2005-12-23 14:45:00,27.38,27.38,27.36,27.36,35812.45939897968,9.1437,9.1437,9.137,9.137,35812.4594
2005-12-23 14:50:00,27.36,27.39,27.36,27.39,120936.77878035505,9.137,9.1471,9.137,9.1471,120936.7788
2005-12-23 14:55:00,27.39,27.42,27.38,27.42,85570.58055768664,9.1471,9.1571,9.1437,9.1571,85570.5806
2005-12-23 15:00:00,27.41,27.43,27.4,27.43,85793.71114584227,9.1537,9.1604,9.1504,9.1604,85793.7111
2005-12-23 15:05:00,27.43,27.46,27.43,27.45,125399.39054346776,9.1604,9.1704,9.1604,9.1671,125399.3905
2005-12-23 15:10:00,27.45,27.46,27.43,27.44,78876.66291301754,9.1671,9.1704,9.1604,9.1638,78876.6629
2005-12-23 15:15:00,27.43,27.44,27.39,27.39,53774.47174550842,9.1604,9.1638,9.1471,9.1471,53774.4717
2005-12-23 15:20:00,27.4,27.41,27.39,27.4,114354.42642976376,9.1504,9.1537,9.1471,9.1504,114354.4264
2005-12-23 15:25:00,27.41,27.41,27.39,27.39,42729.50763180441,9.1537,9.1537,9.1471,9.1471,42729.5076
2005-12-23 15:30:00,27.39,27.4,27.37,27.37,48865.59880608442,9.1471,9.1504,9.1404,9.1404,48865.5988
2005-12-23 15:35:00,27.37,27.38,27.37,27.37,99181.54643518048,9.1404,9.1437,9.1404,9.1404,99181.5464
2005-12-23 15:40:00,27.37,27.37,27.35,27.36,109668.68407849538,9.1404,9.1404,9.1337,9.137,109668.6841
2005-12-23 15:45:00,27.35,27.36,27.33,27.33,160207.7622957471,9.1337,9.137,9.127,9.127,160207.7623
2005-12-23 15:50:00,27.33,27.34,27.32,27.34,217440.75815766788,9.127,9.1304,9.1237,9.1304,217440.7582
2005-12-23 15:55:00,27.33,27.34,27.33,27.33,313163.780476436,9.127,9.1304,9.127,9.127,313163.7805
2005-12-27 09:30:00,27.35,27.37,27.29,27.34,380772.3486875939,9.1337,9.1404,9.1137,9.1304,380772.3487
2005-12-27 09:35:00,27.32,27.38,27.31,27.37,163331.59052992598,9.1237,9.1437,9.1203,9.1404,163331.5905
2005-12-27 09:40:00,27.37,27.4,27.32,27.33,139679.7481854285,9.1404,9.1504,9.1237,9.127,139679.7482
2005-12-27 09:45:00,27.33,27.38,27.33,27.37,111453.72878374047,9.127,9.1437,9.127,9.1404,111453.7288
2005-12-27 09:50:00,27.37,27.44,27.37,27.4,330679.5316466534,9.1404,9.1638,9.1404,9.1504,330679.5316
2005-12-27 09:55:00,27.42,27.42,27.37,27.37,84566.49291098627,9.1571,9.1571,9.1404,9.1404,84566.4929
2005-12-27 10:00:00,27.38,27.41,27.37,27.41,106433.29055023866,9.1437,9.1537,9.1404,9.1537,106433.2906
2005-12-27 10:05:00,27.4,27.41,27.38,27.4,79880.7505597179,9.1504,9.1537,9.1437,9.1504,79880.7506
2005-12-27 10:10:00,27.4,27.41,27.38,27.41,90702.58408526628,9.1504,9.1537,9.1437,9.1537,90702.5841
2005-12-27 10:15:00,27.4,27.41,27.39,27.4,74748.74703213826,9.1504,9.1537,9.1471,9.1504,74748.747
2005-12-27 10:20:00,27.41,27.41,27.37,27.39,136332.78936309397,9.1537,9.1537,9.1404,9.1471,136332.7894
2005-12-27 10:25:00,27.39,27.43,27.39,27.41,98512.15467071356,9.1471,9.1604,9.1471,9.1537,98512.1547
2005-12-27 10:30:00,27.41,27.43,27.41,27.43,143249.8375959187,9.1537,9.1604,9.1537,9.1604,143249.8376
2005-12-27 10:35:00,27.43,27.44,27.41,27.43,141799.48877290706,9.1604,9.1638,9.1537,9.1604,141799.4888
2005-12-27 10:40:00,27.43,27.44,27.42,27.43,170694.899939062,9.1604,9.1638,9.1571,9.1604,170694.8999
2005-12-27 10:45:00,27.44,27.45,27.43,27.45,93714.84702536736,9.1638,9.1671,9.1604,9.1671,93714.847
2005-12-27 10:50:00,27.45,27.47,27.45,27.46,220787.7169800024,9.1671,9.1738,9.1671,9.1704,220787.717
2005-12-27 10:55:00,27.46,27.49,27.46,27.46,265079.1387288963,9.1704,9.1805,9.1704,9.1704,265079.1387
2005-12-27 11:00:00,27.46,27.47,27.43,27.45,151505.66935767725,9.1704,9.1738,9.1604,9.1671,151505.6694
2005-12-27 11:05:00,27.45,27.46,27.42,27.43,181739.864052766,9.1671,9.1704,9.1571,9.1604,181739.8641
2005-12-27 11:10:00,27.42,27.46,27.42,27.45,137671.5728920278,9.1571,9.1704,9.1571,9.1671,137671.5729
2005-12-27 11:15:00,27.45,27.46,27.43,27.43,108218.33525548376,9.1671,9.1704,9.1604,9.1604,108218.3353
2005-12-27 11:20:00,27.43,27.44,27.42,27.44,98846.850552947,9.1604,9.1638,9.1571,9.1638,98846.8506
2005-12-27 11:25:00,27.44,27.45,27.41,27.42,96950.2405536241,9.1638,9.1671,9.1537,9.1571,96950.2406
2005-12-27 11:30:00,27.43,27.43,27.38,27.4,97954.32820032448,9.1604,9.1604,9.1437,9.1504,97954.3282
2005-12-27 11:35:00,27.41,27.43,27.39,27.42,68724.22115193607,9.1537,9.1604,9.1471,9.1571,68724.2212
2005-12-27 11:40:00,27.42,27.43,27.41,27.42,91818.23702604446,9.1571,9.1604,9.1537,9.1571,91818.237
2005-12-27 11:45:00,27.43,27.44,27.41,27.41,231944.24638778425,9.1604,9.1638,9.1537,9.1537,231944.2464
2005-12-27 11:50:00,27.41,27.44,27.4,27.43,79992.31585379572,9.1537,9.1638,9.1504,9.1604,79992.3159
2005-12-27 11:55:00,27.43,27.44,27.38,27.4,84566.49291098627,9.1604,9.1638,9.1437,9.1504,84566.4929
2005-12-27 12:00:00,27.41,27.42,27.38,27.38,103086.33172790412,9.1537,9.1571,9.1437,9.1437,103086.3317
2005-12-27 12:05:00,27.38,27.42,27.38,27.4,52658.81880473024,9.1437,9.1571,9.1437,9.1504,52658.8188
2005-12-27 12:10:00,27.41,27.42,27.38,27.4,105987.0293739274,9.1537,9.1571,9.1437,9.1504,105987.0294
2005-12-27 12:15:00,27.4,27.43,27.38,27.41,117143.55878170922,9.1504,9.1604,9.1437,9.1537,117143.5588
2005-12-27 12:20:00,27.42,27.43,27.41,27.42,89586.93114448809,9.1571,9.1604,9.1537,9.1571,89586.9311
2005-12-27 12:25:00,27.42,27.45,27.42,27.44,90702.58408526628,9.1571,9.1671,9.1571,9.1638,90702.5841
2005-12-27 12:30:00,27.44,27.44,27.42,27.43,52658.81880473024,9.1638,9.1638,9.1571,9.1604,52658.8188
2005-12-27 12:35:00,27.43,27.44,27.42,27.43,112123.1205482074,9.1604,9.1638,9.1571,9.1604,112123.1205
2005-12-27 12:40:00,27.44,27.44,27.42,27.43,46745.85821860587,9.1638,9.1638,9.1571,9.1604,46745.8582
2005-12-27 12:45:00,27.43,27.44,27.43,27.44,57344.56115599861,9.1604,9.1638,9.1604,9.1638,57344.5612
2005-12-27 12:50:00,27.44,27.44,27.41,27.41,80215.44644195135,9.1638,9.1638,9.1537,9.1537,80215.4464
2005-12-27 12:55:00,27.42,27.44,27.41,27.43,72629.00644465971,9.1571,9.1638,9.1537,9.1604,72629.0064
2005-12-27 13:00:00,27.42,27.44,27.42,27.43,90814.14937934407,9.1571,9.1638,9.1571,9.1604,90814.1494
2005-12-27 13:05:00,27.43,27.43,27.42,27.43,58683.344684932425,9.1604,9.1604,9.1571,9.1604,58683.3447
2005-12-27 13:10:00,27.42,27.43,27.41,27.41,58683.344684932425,9.1571,9.1604,9.1537,9.1537,58683.3447
2005-12-27 13:15:00,27.41,27.43,27.41,27.42,65488.82762367934,9.1537,9.1604,9.1537,9.1571,65488.8276
2005-12-27 13:20:00,27.43,27.45,27.37,27.38,210300.5793366875,9.1604,9.1671,9.1404,9.1437,210300.5793
2005-12-27 13:25:00,27.38,27.4,27.37,27.38,62030.30350726697,9.1437,9.1504,9.1404,9.1437,62030.3035
2005-12-27 13:30:00,27.39,27.4,27.38,27.39,116027.90584093104,9.1471,9.1504,9.1437,9.1471,116027.9058
2005-12-27 13:35:00,27.39,27.4,27.38,27.39,70955.52703349244,9.1471,9.1504,9.1437,9.1471,70955.527
2005-12-27 13:40:00,27.38,27.4,27.38,27.39,51431.60056987424,9.1437,9.1504,9.1437,9.1471,51431.6006
2005-12-27 13:45:00,27.39,27.4,27.37,27.38,54778.55939220879,9.1471,9.1504,9.1404,9.1437,54778.5594
2005-12-27 13:50:00,27.38,27.39,27.37,27.37,87690.32114516519,9.1437,9.1471,9.1404,9.1404,87690.3211
2005-12-27 13:55:00,27.37,27.38,27.37,27.38,79992.31585379572,9.1404,9.1437,9.1404,9.1437,79992.3159
2005-12-27 14:00:00,27.37,27.39,27.37,27.39,88582.84349778773,9.1404,9.1471,9.1404,9.1471,88582.8435
2005-12-27 14:05:00,27.38,27.43,27.37,27.4,125845.65171977904,9.1437,9.1604,9.1404,9.1504,125845.6517
2005-12-27 14:10:00,27.4,27.41,27.39,27.4,101970.67878712591,9.1504,9.1537,9.1471,9.1504,101970.6788
2005-12-27 14:15:00,27.41,27.41,27.39,27.4,73633.09409136008,9.1537,9.1537,9.1471,9.1504,73633.0941
2005-12-27 14:20:00,27.4,27.4,27.38,27.39,66604.48056445752,9.1504,9.1504,9.1437,9.1471,66604.4806
2005-12-27 14:25:00,27.38,27.39,27.37,27.38,109333.98819626194,9.1437,9.1471,9.1404,9.1437,109333.9882
2005-12-27 14:30:00,27.38,27.41,27.35,27.35,72740.57173873753,9.1437,9.1537,9.1337,9.1337,72740.5717
2005-12-27 14:35:00,27.35,27.36,27.34,27.36,109222.42290218412,9.1337,9.137,9.1304,9.137,109222.4229
2005-12-27 14:40:00,27.35,27.37,27.34,27.35,104425.11525683792,9.1337,9.1404,9.1304,9.1337,104425.1153
2005-12-27 14:45:00,27.35,27.38,27.35,27.38,155522.0199444787,9.1337,9.1437,9.1337,9.1437,155522.0199
2005-12-27 14:50:00,27.37,27.38,27.36,27.36,96615.54467139064,9.1404,9.1437,9.137,9.137,96615.5447
2005-12-27 14:55:00,27.37,27.37,27.34,27.37,163331.59052992598,9.1404,9.1404,9.1304,9.1404,163331.5905
2005-12-27 15:00:00,27.36,27.38,27.36,27.37,164670.3740588598,9.137,9.1437,9.137,9.1404,164670.3741
2005-12-27 15:05:00,27.37,27.37,27.35,27.36,112569.38172451868,9.1404,9.1404,9.1337,9.137,112569.3817
2005-12-27 15:10:00,27.36,27.37,27.34,27.34,136444.3546571718,9.137,9.1404,9.1304,9.1304,136444.3547
2005-12-27 15:15:00,27.34,27.36,27.33,27.33,121717.73583889977,9.1304,9.137,9.127,9.127,121717.7358
2005-12-27 15:20:00,27.33,27.38,27.33,27.37,89252.23526225465,9.127,9.1437,9.127,9.1404,89252.2353
2005-12-27 15:25:00,27.36,27.38,27.34,27.37,121048.34407443284,9.137,9.1437,9.1304,9.1404,121048.3441
2005-12-27 15:30:00,27.37,27.37,27.33,27.33,116920.42819355358,9.1404,9.1404,9.127,9.127,116920.4282
2005-12-27 15:35:00,27.34,27.35,27.31,27.33,108106.76996140594,9.1304,9.1337,9.1203,9.127,108106.77
2005-12-27 15:40:00,27.33,27.33,27.3,27.3,168575.15935158345,9.127,9.127,9.117,9.117,168575.1594
2005-12-27 15:45:00,27.31,27.32,27.26,27.27,232055.81168186208,9.1203,9.1237,9.1036,9.107,232055.8117
2005-12-27 15:50:00,27.27,27.29,27.26,27.29,244216.42873634427,9.107,9.1137,9.1036,9.1137,244216.4287
2005-12-27 15:55:00,27.29,27.32,27.28,27.28,283933.6734280476,9.1137,9.1237,9.1103,9.1103,283933.6734
2005-12-28 09:30:00,27.28,27.28,27.2,27.21,309593.6910659458,9.1103,9.1103,9.0836,9.0869,309593.6911
2005-12-28 09:35:00,27.2,27.24,27.16,27.16,157976.4564141907,9.0836,9.097,9.0703,9.0703,157976.4564
2005-12-28 09:40:00,27.16,27.17,27.12,27.13,153290.71406292234,9.0703,9.0736,9.0569,9.0602,153290.7141
2005-12-28 09:45:00,27.13,27.17,27.12,27.15,251579.73814548025,9.0602,9.0736,9.0569,9.0669,251579.7381
2005-12-28 09:50:00,27.15,27.16,27.07,27.08,159761.5011194358,9.0669,9.0703,9.0402,9.0435,159761.5011
2005-12-28 09:55:00,27.08,27.09,27.08,27.08,108106.76996140594,9.0435,9.0469,9.0435,9.0435,108106.77
2005-12-28 10:00:00,27.08,27.12,27.08,27.08,239084.42520876465,9.0435,9.0569,9.0435,9.0435,239084.4252
2005-12-28 10:05:00,27.09,27.11,27.08,27.09,152063.49582806634,9.0469,9.0536,9.0435,9.0469,152063.4958
2005-12-28 10:10:00,27.1,27.11,27.08,27.09,133878.35289338196,9.0502,9.0536,9.0435,9.0469,133878.3529
2005-12-28 10:15:00,27.08,27.11,27.08,27.1,98623.71996479138,9.0435,9.0536,9.0435,9.0502,98623.72
2005-12-28 10:20:00,27.09,27.11,27.09,27.09,136444.3546571718,9.0469,9.0536,9.0469,9.0469,136444.3547
2005-12-28 10:25:00,27.09,27.1,27.07,27.07,213424.4075708664,9.0469,9.0502,9.0402,9.0402,213424.4076
2005-12-28 10:30:00,27.07,27.08,27.07,27.07,81442.66467680736,9.0402,9.0435,9.0402,9.0402,81442.6647
2005-12-28 10:35:00,27.07,27.09,27.07,27.07,204387.61875056312,9.0402,9.0469,9.0402,9.0402,204387.6188
2005-12-28 10:40:00,27.07,27.09,27.07,27.07,138340.9646564947,9.0402,9.0469,9.0402,9.0402,138340.9647
2005-12-28 10:45:00,27.07,27.1,27.07,27.08,131981.74289405905,9.0402,9.0502,9.0402,9.0435,131981.7429
2005-12-28 10:50:00,27.09,27.09,27.07,27.07,87244.05996885391,9.0469,9.0469,9.0402,9.0402,87244.06
2005-12-28 10:55:00,27.07,27.1,27.05,27.07,213870.66874717767,9.0402,9.0502,9.0335,9.0402,213870.6687
2005-12-28 11:00:00,27.08,27.11,27.07,27.09,148381.84112349834,9.0435,9.0536,9.0402,9.0469,148381.8411
2005-12-28 11:05:00,27.09,27.1,27.06,27.06,74190.92056174917,9.0469,9.0502,9.0369,9.0369,74190.9206
2005-12-28 11:10:00,27.07,27.08,27.05,27.07,147377.75347679798,9.0402,9.0435,9.0335,9.0402,147377.7535
2005-12-28 11:15:00,27.07,27.07,27.06,27.07,111342.16348966266,9.0402,9.0402,9.0369,9.0402,111342.1635
2005-12-28 11:20:00,27.07,27.09,27.06,27.09,89475.36585041028,9.0402,9.0469,9.0369,9.0469,89475.3659
2005-12-28 11:25:00,27.08,27.09,27.08,27.08,119151.73407510994,9.0435,9.0469,9.0435,9.0435,119151.7341
2005-12-28 11:30:00,27.09,27.11,27.08,27.11,193788.9158131704,9.0469,9.0536,9.0435,9.0536,193788.9158
2005-12-28 11:35:00,27.11,27.11,27.1,27.11,129304.1758361914,9.0536,9.0536,9.0502,9.0536,129304.1758
2005-12-28 11:40:00,27.11,27.11,27.11,27.11,45183.94410151641,9.0536,9.0536,9.0536,9.0536,45183.9441
2005-12-28 11:45:00,27.11,27.11,27.1,27.11,81219.53408865172,9.0536,9.0536,9.0502,9.0536,81219.5341
2005-12-28 11:50:00,27.11,27.11,27.1,27.11,117366.68936986483,9.0536,9.0536,9.0502,9.0536,117366.6894
2005-12-28 11:55:00,27.11,27.11,27.11,27.11,64596.30527105679,9.0536,9.0536,9.0536,9.0536,64596.3053
2005-12-28 12:00:00,27.11,27.13,27.11,27.13,142580.4458314518,9.0536,9.0602,9.0536,9.0602,142580.4458
2005-12-28 12:05:00,27.12,27.14,27.12,27.12,92376.06349643356,9.0569,9.0636,9.0569,9.0569,92376.0635
2005-12-28 12:10:00,27.13,27.14,27.12,27.13,82669.88291166336,9.0602,9.0636,9.0569,9.0602,82669.8829
2005-12-28 12:15:00,27.14,27.17,27.13,27.16,339716.3204669567,9.0636,9.0736,9.0602,9.0703,339716.3205
2005-12-28 12:20:00,27.17,27.19,27.16,27.19,118928.60348695432,9.0736,9.0803,9.0703,9.0803,118928.6035
2005-12-28 12:25:00,27.19,27.19,27.18,27.18,97954.32820032448,9.0803,9.0803,9.0769,9.0769,97954.3282
2005-12-28 12:30:00,27.18,27.2,27.17,27.2,138898.7911268838,9.0769,9.0836,9.0736,9.0836,138898.7911
2005-12-28 12:35:00,27.19,27.21,27.19,27.19,137225.3117157165,9.0803,9.0869,9.0803,9.0803,137225.3117
2005-12-28 12:40:00,27.2,27.2,27.18,27.18,43287.3341021935,9.0836,9.0836,9.0769,9.0769,43287.3341
2005-12-28 12:45:00,27.19,27.19,27.16,27.17,134882.44054008232,9.0803,9.0803,9.0703,9.0736,134882.4405
2005-12-28 12:50:00,27.16,27.17,27.13,27.14,124283.73760268958,9.0703,9.0736,9.0602,9.0636,124283.7376
2005-12-28 12:55:00,27.14,27.16,27.13,27.15,83897.10114651936,9.0636,9.0703,9.0602,9.0669,83897.1011
2005-12-28 13:00:00,27.16,27.16,27.14,27.14,39159.41822131423,9.0703,9.0703,9.0636,9.0636,39159.4182
2005-12-28 13:05:00,27.15,27.16,27.13,27.15,123725.91113230048,9.0669,9.0703,9.0602,9.0669,123725.9111
2005-12-28 13:10:00,27.15,27.15,27.13,27.13,64819.43585921243,9.0669,9.0669,9.0602,9.0602,64819.4359
2005-12-28 13:15:00,27.13,27.14,27.13,27.14,44849.24821928296,9.0602,9.0636,9.0602,9.0636,44849.2482
2005-12-28 13:20:00,27.14,27.14,27.11,27.12,77761.00997223935,9.0636,9.0636,9.0536,9.0569,77761.01
2005-12-28 13:25:00,27.12,27.14,27.11,27.13,99850.93819964738,9.0569,9.0636,9.0536,9.0602,99850.9382
2005-12-28 13:30:00,27.14,27.17,27.13,27.16,103421.02761013756,9.0636,9.0736,9.0602,9.0703,103421.0276
2005-12-28 13:35:00,27.17,27.17,27.14,27.16,108887.72701995066,9.0736,9.0736,9.0636,9.0703,108887.727
2005-12-28 13:40:00,27.16,27.18,27.15,27.17,112680.94701859647,9.0703,9.0769,9.0669,9.0736,112680.947
2005-12-28 13:45:00,27.17,27.17,27.14,27.16,111230.59819558484,9.0736,9.0736,9.0636,9.0703,111230.5982
2005-12-28 13:50:00,27.16,27.17,27.15,27.15,84454.92761690845,9.0703,9.0736,9.0669,9.0669,84454.9276
2005-12-28 13:55:00,27.16,27.16,27.13,27.13,129081.04524803578,9.0703,9.0703,9.0602,9.0602,129081.0452
2005-12-28 14:00:00,27.14,27.14,27.12,27.13,63926.91350658989,9.0636,9.0636,9.0569,9.0602,63926.9135
2005-12-28 14:05:00,27.12,27.13,27.12,27.12,114689.1223119972,9.0569,9.0602,9.0569,9.0569,114689.1223
2005-12-28 14:10:00,27.13,27.13,27.11,27.13,75529.704090683,9.0602,9.0602,9.0536,9.0602,75529.7041
2005-12-28 14:15:00,27.12,27.13,27.11,27.11,207399.88169066425,9.0569,9.0602,9.0536,9.0536,207399.8817
2005-12-28 14:20:00,27.11,27.12,27.11,27.12,61695.60762503352,9.0536,9.0569,9.0536,9.0569,61695.6076
2005-12-28 14:25:00,27.12,27.13,27.11,27.12,111676.85937189612,9.0569,9.0602,9.0536,9.0569,111676.8594
2005-12-28 14:30:00,27.12,27.16,27.12,27.16,122163.99701521105,9.0569,9.0703,9.0569,9.0703,122163.997
2005-12-28 14:35:00,27.16,27.16,27.11,27.12,74748.74703213826,9.0703,9.0703,9.0536,9.0569,74748.747
2005-12-28 14:40:00,27.11,27.14,27.11,27.14,89252.23526225465,9.0536,9.0636,9.0536,9.0636,89252.2353
2005-12-28 14:45:00,27.13,27.15,27.13,27.14,105540.76819761613,9.0602,9.0669,9.0602,9.0636,105540.7682
2005-12-28 14:50:00,27.14,27.15,27.13,27.14,109557.11878441756,9.0636,9.0669,9.0602,9.0636,109557.1188
2005-12-28 14:55:00,27.15,27.16,27.14,27.15,97842.76290624664,9.0669,9.0703,9.0636,9.0669,97842.7629
2005-12-28 15:00:00,27.15,27.16,27.15,27.16,154406.36700370052,9.0669,9.0703,9.0669,9.0703,154406.367
2005-12-28 15:05:00,27.15,27.17,27.15,27.17,142245.74994921833,9.0669,9.0736,9.0669,9.0736,142245.7499
2005-12-28 15:10:00,27.18,27.18,27.15,27.17,126403.47819016813,9.0769,9.0769,9.0669,9.0736,126403.4782
2005-12-28 15:15:00,27.17,27.18,27.16,27.18,186202.4758158788,9.0736,9.0769,9.0703,9.0769,186202.4758
2005-12-28 15:20:00,27.18,27.19,27.17,27.18,153402.27935700017,9.0769,9.0803,9.0736,9.0769,153402.2794
2005-12-28 15:25:00,27.18,27.19,27.17,27.17,136555.9199512496,9.0769,9.0803,9.0736,9.0736,136555.92
2005-12-28 15:30:00,27.18,27.18,27.16,27.17,209184.9263959093,9.0769,9.0769,9.0703,9.0736,209184.9264
2005-12-28 15:35:00,27.18,27.18,27.14,27.15,181962.99464092165,9.0769,9.0769,9.0636,9.0669,181962.9946
2005-12-28 15:40:00,27.15,27.15,27.14,27.15,97284.93643585755,9.0669,9.0669,9.0636,9.0669,97284.9364
2005-12-28 15:45:00,27.15,27.15,27.14,27.14,184305.86581655583,9.0669,9.0669,9.0636,9.0636,184305.8658
2005-12-28 15:50:00,27.14,27.15,27.11,27.13,226589.11227204892,9.0636,9.0669,9.0536,9.0602,226589.1123
2005-12-28 15:55:00,27.12,27.12,27.1,27.12,347860.58693463745,9.0569,9.0569,9.0502,9.0569,347860.5869
2005-12-29 09:30:00,27.03,27.14,27.02,27.11,367719.2092804891,9.0268,9.0636,9.0235,9.0536,367719.2093
2005-12-29 09:35:00,27.1,27.13,27.08,27.12,109110.8576081063,9.0502,9.0602,9.0435,9.0569,109110.8576
2005-12-29 09:40:00,27.11,27.15,27.08,27.12,153960.10582738926,9.0536,9.0669,9.0435,9.0569,153960.1058
2005-12-29 09:45:00,27.12,27.19,27.11,27.16,233952.42168118496,9.0569,9.0803,9.0536,9.0703,233952.4217
2005-12-29 09:50:00,27.14,27.18,27.11,27.17,278466.97401823447,9.0636,9.0769,9.0536,9.0736,278466.974
2005-12-29 09:55:00,27.18,27.22,27.17,27.21,271549.9257854097,9.0769,9.0903,9.0736,9.0869,271549.9258
2005-12-29 10:00:00,27.21,27.21,27.14,27.16,169244.55111605037,9.0869,9.0869,9.0636,9.0703,169244.5511
2005-12-29 10:05:00,27.14,27.19,27.13,27.18,125287.82524938996,9.0636,9.0803,9.0602,9.0769,125287.8252
2005-12-29 10:10:00,27.18,27.19,27.15,27.15,119263.29936918776,9.0769,9.0803,9.0669,9.0669,119263.2994
2005-12-29 10:15:00,27.15,27.16,27.14,27.16,118482.34231064304,9.0669,9.0703,9.0636,9.0703,118482.3423
2005-12-29 10:20:00,27.16,27.17,27.14,27.17,99069.98114110265,9.0703,9.0736,9.0636,9.0736,99069.9811
2005-12-29 10:25:00,27.17,27.17,27.14,27.15,74860.31232621608,9.0736,9.0736,9.0636,9.0669,74860.3123
2005-12-29 10:30:00,27.15,27.15,27.13,27.14,103309.46231605974,9.0669,9.0669,9.0602,9.0636,103309.4623
2005-12-29 10:35:00,27.14,27.16,27.13,27.14,113127.20819490775,9.0636,9.0703,9.0602,9.0636,113127.2082
2005-12-29 10:40:00,27.14,27.15,27.11,27.11,216101.97462873405,9.0636,9.0669,9.0536,9.0536,216101.9746
2005-12-29 10:45:00,27.11,27.12,27.08,27.11,174822.8158199413,9.0536,9.0569,9.0435,9.0536,174822.8158
2005-12-29 10:50:00,27.11,27.13,27.11,27.11,113238.77348898558,9.0536,9.0602,9.0536,9.0536,113238.7735
2005-12-29 10:55:00,27.11,27.11,27.07,27.09,124841.56407307868,9.0536,9.0536,9.0402,9.0469,124841.5641
2005-12-29 11:00:00,27.08,27.11,27.08,27.11,124060.60701453396,9.0435,9.0536,9.0435,9.0536,124060.607
2005-12-29 11:05:00,27.11,27.11,27.08,27.11,143807.6640663078,9.0536,9.0536,9.0435,9.0536,143807.6641
2005-12-29 11:10:00,27.11,27.12,27.07,27.09,188991.6081678242,9.0536,9.0569,9.0402,9.0469,188991.6082
2005-12-29 11:15:00,27.09,27.11,27.07,27.11,121717.73583889977,9.0469,9.0536,9.0402,9.0536,121717.7358
2005-12-29 11:20:00,27.11,27.11,27.1,27.11,93714.84702536736,9.0536,9.0536,9.0502,9.0536,93714.847
2005-12-29 11:25:00,27.11,27.11,27.1,27.11,180066.38464159874,9.0536,9.0536,9.0502,9.0536,180066.3846
2005-12-29 11:30:00,27.11,27.12,27.11,27.11,201263.7905163842,9.0536,9.0569,9.0536,9.0536,201263.7905
2005-12-29 11:35:00,27.11,27.14,27.04,27.13,165005.06994109327,9.0536,9.0636,9.0302,9.0602,165005.0699
2005-12-29 11:40:00,27.13,27.14,27.12,27.13,282148.6287228025,9.0602,9.0636,9.0569,9.0602,282148.6287
2005-12-29 11:45:00,27.13,27.17,27.12,27.16,156191.4117089456,9.0602,9.0736,9.0569,9.0703,156191.4117
2005-12-29 11:50:00,27.16,27.17,27.14,27.15,215544.14815834496,9.0703,9.0736,9.0636,9.0669,215544.1482
2005-12-29 11:55:00,27.14,27.15,27.14,27.14,80550.14232418481,9.0636,9.0669,9.0636,9.0636,80550.1423
2005-12-29 12:00:00,27.14,27.16,27.14,27.14,47749.94586530623,9.0636,9.0703,9.0636,9.0636,47749.9459
2005-12-29 12:05:00,27.14,27.17,27.13,27.17,146931.4923004867,9.0636,9.0736,9.0602,9.0736,146931.4923
2005-12-29 12:10:00,27.17,27.17,27.15,27.17,98623.71996479138,9.0736,9.0736,9.0669,9.0736,98623.72
2005-12-29 12:15:00,27.17,27.17,27.16,27.17,97954.32820032448,9.0736,9.0736,9.0703,9.0736,97954.3282
2005-12-29 12:20:00,27.17,27.18,27.16,27.17,245108.9510889668,9.0736,9.0769,9.0703,9.0736,245108.9511
2005-12-29 12:25:00,27.17,27.18,27.17,27.18,97173.37114177976,9.0736,9.0769,9.0736,9.0769,97173.3711
2005-12-29 12:30:00,27.17,27.18,27.15,27.17,110003.37996072884,9.0736,9.0769,9.0669,9.0736,110003.38
2005-12-29 12:35:00,27.16,27.18,27.15,27.16,264409.7469644294,9.0703,9.0769,9.0669,9.0703,264409.747
2005-12-29 12:40:00,27.16,27.18,27.15,27.16,99516.24231741393,9.0703,9.0769,9.0669,9.0703,99516.2423
2005-12-29 12:45:00,27.17,27.18,27.16,27.16,100408.76467003649,9.0736,9.0769,9.0703,9.0703,100408.7647
2005-12-29 12:50:00,27.17,27.19,27.16,27.17,114019.7305475303,9.0736,9.0803,9.0703,9.0736,114019.7305
2005-12-29 12:55:00,27.18,27.19,27.17,27.17,236072.16226866352,9.0769,9.0803,9.0736,9.0736,236072.1623
2005-12-29 13:00:00,27.17,27.18,27.17,27.17,88025.01702739864,9.0736,9.0769,9.0736,9.0736,88025.017
2005-12-29 13:05:00,27.18,27.18,27.16,27.16,306804.55871400033,9.0769,9.0769,9.0703,9.0703,306804.5587
2005-12-29 13:10:00,27.16,27.19,27.16,27.19,212197.1893360104,9.0703,9.0803,9.0703,9.0803,212197.1893
2005-12-29 13:15:00,27.19,27.19,27.18,27.19,124841.56407307868,9.0803,9.0803,9.0769,9.0803,124841.5641
2005-12-29 13:20:00,27.18,27.19,27.16,27.19,139345.05230319506,9.0769,9.0803,9.0703,9.0803,139345.0523
2005-12-29 13:25:00,27.18,27.19,27.18,27.19,123391.21525006703,9.0769,9.0803,9.0769,9.0803,123391.2153
2005-12-29 13:30:00,27.19,27.19,27.18,27.19,165562.89641148236,9.0803,9.0803,9.0769,9.0803,165562.8964
2005-12-29 13:35:00,27.19,27.22,27.18,27.2,224804.06756680383,9.0803,9.0903,9.0769,9.0836,224804.0676
2005-12-29 13:40:00,27.2,27.22,27.19,27.2,158199.58700234635,9.0836,9.0903,9.0803,9.0836,158199.587
2005-12-29 13:45:00,27.2,27.22,27.19,27.21,178839.16640674273,9.0836,9.0903,9.0803,9.0869,178839.1664
2005-12-29 13:50:00,27.21,27.22,27.19,27.22,168128.8981752722,9.0869,9.0903,9.0803,9.0903,168128.8982
2005-12-29 13:55:00,27.21,27.23,27.2,27.22,207399.88169066425,9.0869,9.0936,9.0836,9.0903,207399.8817
2005-12-29 14:00:00,27.22,27.22,27.2,27.21,162104.37229507,9.0903,9.0903,9.0836,9.0869,162104.3723
2005-12-29 14:05:00,27.21,27.22,27.2,27.22,140014.44406766197,9.0869,9.0903,9.0836,9.0903,140014.4441
2005-12-29 14:10:00,27.21,27.22,27.2,27.21,100520.3299641143,9.0869,9.0903,9.0836,9.0869,100520.33
2005-12-29 14:15:00,27.22,27.23,27.2,27.21,125176.25995531213,9.0903,9.0936,9.0836,9.0869,125176.26
2005-12-29 14:20:00,27.21,27.22,27.19,27.2,1470430.575945645,9.0869,9.0903,9.0803,9.0836,1470430.5759
2005-12-29 14:25:00,27.21,27.21,27.19,27.19,135328.7017163936,9.0869,9.0869,9.0803,9.0803,135328.7017
2005-12-29 14:30:00,27.19,27.21,27.19,27.2,79992.31585379572,9.0803,9.0869,9.0803,9.0836,79992.3159
2005-12-29 14:35:00,27.21,27.22,27.2,27.21,119374.8646632656,9.0869,9.0903,9.0836,9.0869,119374.8647
2005-12-29 14:40:00,27.2,27.21,27.2,27.21,97731.19761216883,9.0836,9.0869,9.0836,9.0869,97731.1976
2005-12-29 14:45:00,27.21,27.21,27.18,27.19,167571.0717048831,9.0869,9.0869,9.0769,9.0803,167571.0717
2005-12-29 14:50:00,27.19,27.19,27.17,27.18,84901.18879321973,9.0803,9.0803,9.0736,9.0769,84901.1888
2005-12-29 14:55:00,27.18,27.19,27.17,27.17,120267.38701588812,9.0769,9.0803,9.0736,9.0736,120267.387
2005-12-29 15:00:00,27.17,27.18,27.17,27.18,110338.0758429623,9.0736,9.0769,9.0736,9.0769,110338.0758
2005-12-29 15:05:00,27.18,27.19,27.17,27.18,111342.16348966266,9.0769,9.0803,9.0736,9.0769,111342.1635
2005-12-29 15:10:00,27.18,27.19,27.15,27.15,199032.48463482785,9.0769,9.0803,9.0669,9.0669,199032.4846
2005-12-29 15:15:00,27.15,27.16,27.1,27.11,184863.6922869449,9.0669,9.0703,9.0502,9.0536,184863.6923
2005-12-29 15:20:00,27.11,27.12,27.1,27.11,182074.55993499947,9.0536,9.0569,9.0502,9.0536,182074.5599
2005-12-29 15:25:00,27.11,27.12,27.11,27.12,105429.20290353827,9.0536,9.0569,9.0536,9.0569,105429.2029
2005-12-29 15:30:00,27.12,27.14,27.11,27.12,138006.26877426123,9.0569,9.0636,9.0536,9.0569,138006.2688
2005-12-29 15:35:00,27.13,27.14,27.11,27.11,116362.60172316448,9.0602,9.0636,9.0536,9.0536,116362.6017
2005-12-29 15:40:00,27.11,27.14,27.11,27.12,183859.60464024456,9.0536,9.0636,9.0536,9.0569,183859.6046
2005-12-29 15:45:00,27.11,27.14,27.11,27.13,232167.37697593987,9.0536,9.0636,9.0536,9.0602,232167.377
2005-12-29 15:50:00,27.13,27.14,27.12,27.13,222795.89227340315,9.0602,9.0636,9.0569,9.0602,222795.8923
2005-12-29 15:55:00,27.13,27.14,27.07,27.12,573445.611559986,9.0602,9.0636,9.0402,9.0569,573445.6116
2005-12-30 09:30:00,26.99,27.07,26.98,27.04,440459.78101922665,9.0135,9.0402,9.0101,9.0302,440459.781
2005-12-30 09:35:00,27.03,27.06,26.99,26.99,155410.4546504009,9.0268,9.0369,9.0135,9.0135,155410.4547
2005-12-30 09:40:00,26.99,27.09,26.98,27.08,206395.79404396383,9.0135,9.0469,9.0101,9.0435,206395.794
2005-12-30 09:45:00,27.08,27.09,27.07,27.07,152398.19171029978,9.0435,9.0469,9.0402,9.0402,152398.1917
2005-12-30 09:50:00,27.08,27.11,27.04,27.08,188545.34699151287,9.0435,9.0536,9.0302,9.0435,188545.347
2005-12-30 09:55:00,27.08,27.11,27.07,27.09,72740.57173873753,9.0435,9.0536,9.0402,9.0469,72740.5717
2005-12-30 10:00:00,27.1,27.1,27.07,27.09,161658.1111187587,9.0502,9.0502,9.0402,9.0469,161658.1111
2005-12-30 10:05:00,27.09,27.1,27.06,27.06,235514.33579827443,9.0469,9.0502,9.0369,9.0369,235514.3358
2005-12-30 10:10:00,27.06,27.06,27.02,27.04,96838.67525954627,9.0369,9.0369,9.0235,9.0302,96838.6753
2005-12-30 10:15:00,27.03,27.06,27.03,27.04,109333.98819626194,9.0268,9.0369,9.0268,9.0302,109333.9882
2005-12-30 10:20:00,27.04,27.05,27.02,27.03,184752.1269928671,9.0302,9.0335,9.0235,9.0268,184752.127
2005-12-30 10:25:00,27.02,27.05,27.02,27.03,140572.27053805106,9.0235,9.0335,9.0235,9.0268,140572.2705
2005-12-30 10:30:00,27.03,27.04,27.02,27.02,130308.26348289178,9.0268,9.0302,9.0235,9.0235,130308.2635
2005-12-30 10:35:00,27.02,27.05,27.02,27.04,238638.1640324533,9.0235,9.0335,9.0235,9.0302,238638.164
2005-12-30 10:40:00,27.03,27.05,27.03,27.04,131089.22054143652,9.0268,9.0335,9.0268,9.0302,131089.2205
2005-12-30 10:45:00,27.04,27.04,27.02,27.02,193900.4811072482,9.0302,9.0302,9.0235,9.0235,193900.4811
2005-12-30 10:50:00,27.02,27.02,27.02,27.02,166009.15758779363,9.0235,9.0235,9.0235,9.0235,166009.1576
2005-12-30 10:55:00,27.01,27.02,26.98,27.0,245666.7775593559,9.0202,9.0235,9.0101,9.0168,245666.7776
2005-12-30 11:00:00,26.99,27.01,26.98,26.98,153848.54053331143,9.0135,9.0202,9.0101,9.0101,153848.5405
2005-12-30 11:05:00,26.98,26.99,26.98,26.98,193119.5240487035,9.0101,9.0135,9.0101,9.0101,193119.524
2005-12-30 11:10:00,26.98,27.0,26.95,26.95,159649.935825358,9.0101,9.0168,9.0001,9.0001,159649.9358
2005-12-30 11:15:00,26.95,26.96,26.91,26.91,257938.9599079159,9.0001,9.0035,8.9868,8.9868,257938.9599
2005-12-30 11:20:00,26.92,26.93,26.9,26.92,270322.7075505537,8.9901,8.9934,8.9834,8.9901,270322.7076
2005-12-30 11:25:00,26.92,26.95,26.89,26.93,238415.0334442977,8.9901,9.0001,8.9801,8.9934,238415.0334
2005-12-30 11:30:00,26.94,26.94,26.92,26.94,132204.8734822147,8.9968,8.9968,8.9901,8.9968,132204.8735
2005-12-30 11:35:00,26.93,26.96,26.92,26.94,194012.046401326,8.9934,9.0035,8.9901,8.9968,194012.0464
2005-12-30 11:40:00,26.96,26.97,26.94,26.97,127072.86995463504,9.0035,9.0068,8.9968,9.0068,127072.87
2005-12-30 11:45:00,26.97,26.98,26.97,26.97,75529.704090683,9.0068,9.0101,9.0068,9.0068,75529.7041
2005-12-30 11:50:00,26.96,26.99,26.94,26.98,106767.98643247211,9.0035,9.0135,8.9968,9.0101,106767.9864
2005-12-30 11:55:00,26.97,26.98,26.95,26.95,124395.3028967674,9.0068,9.0101,9.0001,9.0001,124395.3029
2005-12-30 12:00:00,26.96,26.97,26.95,26.96,73967.78997359354,9.0035,9.0068,9.0001,9.0035,73967.79
2005-12-30 12:05:00,26.96,27.0,26.96,26.99,145815.8393597085,9.0035,9.0168,9.0035,9.0135,145815.8394
2005-12-30 12:10:00,27.0,27.0,26.98,26.98,75306.57350252735,9.0168,9.0168,9.0101,9.0101,75306.5735
2005-12-30 12:15:00,26.98,26.99,26.98,26.98,57902.387626387695,9.0101,9.0135,9.0101,9.0101,57902.3876
2005-12-30 12:20:00,26.99,26.99,26.98,26.99,76087.53056107208,9.0135,9.0135,9.0101,9.0135,76087.5306
2005-12-30 12:25:00,26.99,27.0,26.98,26.98,111788.42466597391,9.0135,9.0168,9.0101,9.0101,111788.4247
2005-12-30 12:30:00,26.98,26.99,26.98,26.98,34585.24116412368,9.0101,9.0135,9.0101,9.0101,34585.2412
2005-12-30 12:35:00,26.98,26.99,26.98,26.98,46745.85821860587,9.0101,9.0135,9.0101,9.0101,46745.8582
2005-12-30 12:40:00,26.98,26.99,26.98,26.98,113350.3387830634,9.0101,9.0135,9.0101,9.0101,113350.3388
2005-12-30 12:45:00,26.98,26.99,26.97,26.98,91260.41055565535,9.0101,9.0135,9.0068,9.0101,91260.4106
2005-12-30 12:50:00,26.98,26.98,26.96,26.97,100074.068787803,9.0101,9.0101,9.0035,9.0068,100074.0688
2005-12-30 12:55:00,26.97,26.97,26.95,26.95,52212.55762841897,9.0068,9.0068,9.0001,9.0001,52212.5576
2005-12-30 13:00:00,26.96,26.97,26.95,26.96,67497.00291708007,9.0035,9.0068,9.0001,9.0035,67497.0029
2005-12-30 13:05:00,26.97,26.98,26.96,26.97,71624.91879795936,9.0068,9.0101,9.0035,9.0068,71624.9188
2005-12-30 13:10:00,26.97,26.97,26.95,26.95,90702.58408526628,9.0068,9.0068,9.0001,9.0001,90702.5841
2005-12-30 13:15:00,26.95,26.96,26.94,26.95,67720.1335052357,9.0001,9.0035,8.9968,9.0001,67720.1335
2005-12-30 13:20:00,26.95,26.95,26.93,26.93,89698.49643856591,9.0001,9.0001,8.9934,8.9934,89698.4964
2005-12-30 13:25:00,26.94,26.94,26.93,26.93,125399.39054346776,8.9968,8.9968,8.9934,8.9934,125399.3905
2005-12-30 13:30:00,26.94,26.94,26.93,26.94,47415.249983072776,8.9968,8.9968,8.9934,8.9968,47415.25
2005-12-30 13:35:00,26.93,26.94,26.93,26.93,170583.3346449842,8.9934,8.9968,8.9934,8.9934,170583.3346
2005-12-30 13:40:00,26.93,26.94,26.93,26.93,46634.29292452805,8.9934,8.9968,8.9934,8.9934,46634.2929
2005-12-30 13:45:00,26.93,26.95,26.93,26.94,269095.48931569775,8.9934,9.0001,8.9934,8.9968,269095.4893
2005-12-30 13:50:00,26.94,26.94,26.93,26.93,70732.3964453368,8.9968,8.9968,8.9934,8.9934,70732.3964
2005-12-30 13:55:00,26.93,26.93,26.93,26.93,60356.8240960997,8.9934,8.9934,8.9934,8.9934,60356.8241
2005-12-30 14:00:00,26.93,26.96,26.93,26.95,208850.23051367587,8.9934,9.0035,8.9934,9.0001,208850.2305
2005-12-30 14:05:00,26.94,26.97,26.94,26.96,109557.11878441756,8.9968,9.0068,8.9968,9.0035,109557.1188
2005-12-30 14:10:00,26.95,26.96,26.95,26.95,57679.25703823206,9.0001,9.0035,9.0001,9.0001,57679.257
2005-12-30 14:15:00,26.95,26.96,26.94,26.95,78430.40173670626,9.0001,9.0035,8.9968,9.0001,78430.4017
2005-12-30 14:20:00,26.94,26.95,26.94,26.94,53886.03703958624,8.9968,9.0001,8.9968,8.9968,53886.037
2005-12-30 14:25:00,26.94,26.95,26.94,26.95,98289.02408255792,8.9968,9.0001,8.9968,9.0001,98289.0241
2005-12-30 14:30:00,26.95,26.95,26.93,26.94,154406.36700370052,9.0001,9.0001,8.9934,8.9968,154406.367
2005-12-30 14:35:00,26.94,26.94,26.93,26.94,51096.90468764078,8.9968,8.9968,8.9934,8.9968,51096.9047
2005-12-30 14:40:00,26.93,26.94,26.93,26.94,152286.626416222,8.9934,8.9968,8.9934,8.9968,152286.6264
2005-12-30 14:45:00,26.94,26.94,26.93,26.94,79992.31585379572,8.9968,8.9968,8.9934,8.9968,79992.3159
2005-12-30 14:50:00,26.93,26.95,26.93,26.94,116251.03642908669,8.9934,9.0001,8.9934,8.9968,116251.0364
2005-12-30 14:55:00,26.94,26.97,26.94,26.95,71067.09232757025,8.9968,9.0068,8.9968,9.0001,71067.0923
2005-12-30 15:00:00,26.95,26.97,26.95,26.96,107102.68231470555,9.0001,9.0068,9.0001,9.0035,107102.6823
2005-12-30 15:05:00,26.96,26.98,26.96,26.97,151282.5387695216,9.0035,9.0101,9.0035,9.0068,151282.5388
2005-12-30 15:10:00,26.97,26.98,26.95,26.95,90591.01879118846,9.0068,9.0101,9.0001,9.0001,90591.0188
2005-12-30 15:15:00,26.96,26.96,26.93,26.95,277128.19048930064,9.0035,9.0035,8.9934,9.0001,277128.1905
2005-12-30 15:20:00,26.95,26.96,26.93,26.93,200259.70286968385,9.0001,9.0035,8.9934,8.9934,200259.7029
2005-12-30 15:25:00,26.94,26.95,26.93,26.94,296428.98636476323,8.9968,9.0001,8.9934,8.9968,296428.9864
2005-12-30 15:30:00,26.94,26.96,26.93,26.95,233840.8563871072,8.9968,9.0035,8.9934,9.0001,233840.8564
2005-12-30 15:35:00,26.96,26.96,26.93,26.93,204499.1840446409,9.0035,9.0035,8.9934,8.9934,204499.184
2005-12-30 15:40:00,26.93,27.0,26.93,27.0,476049.1098300507,8.9934,9.0168,8.9934,9.0168,476049.1098
2005-12-30 15:45:00,27.0,27.02,26.99,27.01,425398.4663187212,9.0168,9.0235,9.0135,9.0202,425398.4663
2005-12-30 15:50:00,27.02,27.02,26.96,26.98,458421.7933657554,9.0235,9.0235,9.0035,9.0101,458421.7934
2005-12-30 15:55:00,26.98,26.98,26.93,26.95,815096.0385325406,9.0101,9.0101,8.9934,9.0001,815096.0385
2006-01-03 09:30:00,27.07,27.1,26.98,27.01,628112.605658117,9.0402,9.0502,9.0101,9.0202,628112.6057
2006-01-03 09:35:00,27.03,27.05,26.98,27.02,323204.6569434396,9.0268,9.0335,9.0101,9.0235,323204.6569
2006-01-03 09:40:00,27.01,27.03,26.98,27.02,246893.9957942119,9.0202,9.0268,9.0101,9.0235,246893.9958
2006-01-03 09:45:00,27.01,27.07,27.0,27.0,338377.5369380229,9.0202,9.0402,9.0168,9.0168,338377.5369
2006-01-03 09:50:00,27.01,27.05,27.01,27.02,238861.29462060897,9.0202,9.0335,9.0202,9.0235,238861.2946
2006-01-03 09:55:00,27.02,27.07,27.02,27.04,224134.67580233692,9.0235,9.0402,9.0235,9.0302,224134.6758
2006-01-03 10:00:00,27.04,27.14,27.0,27.01,346968.0645820149,9.0302,9.0636,9.0168,9.0202,346968.0646
2006-01-03 10:05:00,27.02,27.08,26.99,27.01,263851.9204940403,9.0235,9.0435,9.0135,9.0202,263851.9205
2006-01-03 10:10:00,27.01,27.06,27.01,27.05,157195.499355646,9.0202,9.0369,9.0202,9.0335,157195.4994
2006-01-03 10:15:00,27.05,27.07,27.04,27.06,139456.61759727288,9.0335,9.0402,9.0302,9.0369,139456.6176
2006-01-03 10:20:00,27.06,27.07,27.01,27.02,203718.2269860962,9.0369,9.0402,9.0202,9.0235,203718.227
2006-01-03 10:25:00,27.02,27.02,26.99,27.01,100074.068787803,9.0235,9.0235,9.0135,9.0202,100074.0688
2006-01-03 10:30:00,27.02,27.02,26.99,27.02,165116.6352351711,9.0235,9.0235,9.0135,9.0235,165116.6352
2006-01-03 10:35:00,27.01,27.02,26.96,26.98,272330.8828439545,9.0202,9.0235,9.0035,9.0101,272330.8828
2006-01-03 10:40:00,26.99,27.03,26.98,27.03,146596.79641825325,9.0135,9.0268,9.0101,9.0268,146596.7964
2006-01-03 10:45:00,27.03,27.04,27.02,27.03,83785.53585244155,9.0268,9.0302,9.0235,9.0268,83785.5359
2006-01-03 10:50:00,27.02,27.05,27.02,27.02,83897.10114651936,9.0235,9.0335,9.0235,9.0235,83897.1011
2006-01-03 10:55:00,27.02,27.04,26.99,27.0,111119.03290150705,9.0235,9.0302,9.0135,9.0168,111119.0329
2006-01-03 11:00:00,26.99,27.0,26.96,26.96,154629.49759185617,9.0135,9.0168,9.0035,9.0035,154629.4976
2006-01-03 11:05:00,26.97,26.97,26.93,26.93,146038.96994786416,9.0068,9.0068,8.9934,8.9934,146038.9699
2006-01-03 11:10:00,26.93,26.94,26.93,26.94,142357.31524329615,8.9934,8.9968,8.9934,8.9968,142357.3152
2006-01-03 11:15:00,26.94,26.99,26.93,26.97,226254.4163898155,8.9968,9.0135,8.9934,9.0068,226254.4164
2006-01-03 11:20:00,26.97,27.01,26.96,26.98,116474.1670172423,9.0068,9.0202,9.0035,9.0101,116474.167
2006-01-03 11:25:00,26.99,26.99,26.94,26.95,87578.75585108736,9.0135,9.0135,8.9968,9.0001,87578.7559
2006-01-03 11:30:00,26.96,26.98,26.94,26.97,162327.50288322562,9.0035,9.0101,8.9968,9.0068,162327.5029
2006-01-03 11:35:00,26.96,26.98,26.94,26.95,103644.1581982932,9.0035,9.0101,8.9968,9.0001,103644.1582
2006-01-03 11:40:00,26.95,26.98,26.94,26.97,58013.95292046552,9.0001,9.0101,8.9968,9.0068,58013.9529
2006-01-03 11:45:00,26.98,26.99,26.96,26.98,86351.53761623136,9.0101,9.0135,9.0035,9.0101,86351.5376
2006-01-03 11:50:00,26.99,27.02,26.98,27.02,112569.38172451868,9.0135,9.0235,9.0101,9.0235,112569.3817
2006-01-03 11:55:00,27.02,27.05,27.01,27.03,83227.70938205245,9.0235,9.0335,9.0202,9.0268,83227.7094
2006-01-03 12:00:00,27.04,27.06,27.03,27.04,100743.46055226991,9.0302,9.0369,9.0268,9.0302,100743.4606
2006-01-03 12:05:00,27.05,27.1,27.04,27.08,96057.71820100155,9.0335,9.0502,9.0302,9.0435,96057.7182
2006-01-03 12:10:00,27.09,27.11,27.08,27.1,124729.99877900086,9.0469,9.0536,9.0435,9.0502,124729.9988
2006-01-03 12:15:00,27.11,27.11,27.07,27.08,83897.10114651936,9.0536,9.0536,9.0402,9.0435,83897.1011
2006-01-03 12:20:00,27.08,27.09,27.04,27.05,69058.91703416953,9.0435,9.0469,9.0302,9.0335,69058.917
2006-01-03 12:25:00,27.05,27.06,27.04,27.05,39047.8529272364,9.0335,9.0369,9.0302,9.0335,39047.8529
2006-01-03 12:30:00,27.04,27.06,27.02,27.02,73744.6593854379,9.0302,9.0369,9.0235,9.0235,73744.6594
2006-01-03 12:35:00,27.02,27.05,27.02,27.03,43622.02998442696,9.0235,9.0335,9.0235,9.0268,43622.03
2006-01-03 12:40:00,27.04,27.05,27.03,27.04,72294.31056242625,9.0302,9.0335,9.0268,9.0302,72294.3106
2006-01-03 12:45:00,27.05,27.06,27.02,27.03,135105.57112823796,9.0335,9.0369,9.0235,9.0268,135105.5711
2006-01-03 12:50:00,27.03,27.03,27.01,27.01,105540.76819761613,9.0268,9.0268,9.0202,9.0202,105540.7682
2006-01-03 12:55:00,27.02,27.02,27.0,27.01,70509.26585718116,9.0235,9.0235,9.0168,9.0202,70509.2659
2006-01-03 13:00:00,27.01,27.02,27.01,27.02,59352.73644939934,9.0202,9.0235,9.0202,9.0235,59352.7364
2006-01-03 13:05:00,27.02,27.02,27.02,27.02,37151.242927913496,9.0235,9.0235,9.0235,9.0235,37151.2429
2006-01-03 13:10:00,27.02,27.02,27.0,27.01,68501.09056378044,9.0235,9.0235,9.0168,9.0202,68501.0906
2006-01-03 13:15:00,27.02,27.02,27.0,27.02,47080.55410083932,9.0235,9.0235,9.0168,9.0235,47080.5541
2006-01-03 13:20:00,27.01,27.02,27.0,27.02,60914.65056648879,9.0202,9.0235,9.0168,9.0235,60914.6506
2006-01-03 13:25:00,27.02,27.02,27.0,27.01,41836.98527918186,9.0235,9.0235,9.0168,9.0202,41836.9853
2006-01-03 13:30:00,27.0,27.02,26.99,27.01,71848.04938611499,9.0168,9.0235,9.0135,9.0202,71848.0494
2006-01-03 13:35:00,27.01,27.02,26.99,27.02,124618.43348492304,9.0202,9.0235,9.0135,9.0235,124618.4335
2006-01-03 13:40:00,27.02,27.02,26.99,26.99,49758.12115870696,9.0235,9.0235,9.0135,9.0135,49758.1212
2006-01-03 13:45:00,27.0,27.02,26.99,27.01,76868.4876196168,9.0168,9.0235,9.0135,9.0202,76868.4876
2006-01-03 13:50:00,27.01,27.02,26.98,27.0,53774.47174550842,9.0202,9.0235,9.0101,9.0168,53774.4717
2006-01-03 13:55:00,26.99,27.0,26.98,26.99,98623.71996479138,9.0135,9.0168,9.0101,9.0135,98623.72
2006-01-03 14:00:00,26.99,27.04,26.98,27.03,294978.6375417516,9.0135,9.0302,9.0101,9.0268,294978.6375
2006-01-03 14:05:00,27.03,27.06,27.02,27.06,129973.56760065832,9.0268,9.0369,9.0235,9.0369,129973.5676
2006-01-03 14:10:00,27.06,27.08,27.04,27.05,150501.5817109769,9.0369,9.0435,9.0302,9.0335,150501.5817
2006-01-03 14:15:00,27.05,27.09,27.04,27.08,91483.541143811,9.0335,9.0469,9.0302,9.0435,91483.5411
2006-01-03 14:20:00,27.08,27.09,27.04,27.06,117812.95054617611,9.0435,9.0469,9.0302,9.0369,117812.9505
2006-01-03 14:25:00,27.06,27.1,27.05,27.08,132204.8734822147,9.0369,9.0502,9.0335,9.0435,132204.8735
2006-01-03 14:30:00,27.09,27.12,27.07,27.11,148493.40641757616,9.0469,9.0569,9.0402,9.0536,148493.4064
2006-01-03 14:35:00,27.11,27.11,27.1,27.11,112904.07760675212,9.0536,9.0536,9.0502,9.0536,112904.0776
2006-01-03 14:40:00,27.11,27.13,27.1,27.12,108106.76996140594,9.0536,9.0602,9.0502,9.0569,108106.77
2006-01-03 14:45:00,27.12,27.16,27.11,27.14,131870.17759998122,9.0569,9.0703,9.0536,9.0636,131870.1776
2006-01-03 14:50:00,27.15,27.16,27.13,27.15,199144.04992890568,9.0669,9.0703,9.0602,9.0669,199144.0499
2006-01-03 14:55:00,27.16,27.16,27.13,27.14,128746.34936580232,9.0703,9.0703,9.0602,9.0636,128746.3494
2006-01-03 15:00:00,27.14,27.28,27.13,27.26,309593.6910659458,9.0636,9.1103,9.0602,9.1036,309593.6911
2006-01-03 15:05:00,27.26,27.27,27.23,27.24,172368.37935022928,9.1036,9.107,9.0936,9.097,172368.3794
2006-01-03 15:10:00,27.25,27.27,27.23,27.25,183413.34346393327,9.1003,9.107,9.0936,9.1003,183413.3435
2006-01-03 15:15:00,27.26,27.29,27.25,27.29,154964.1934740896,9.1036,9.1137,9.1003,9.1137,154964.1935
2006-01-03 15:20:00,27.29,27.3,27.28,27.28,223576.84933194783,9.1137,9.117,9.1103,9.1103,223576.8493
2006-01-03 15:25:00,27.28,27.29,27.28,27.28,164224.11288254854,9.1103,9.1137,9.1103,9.1103,164224.1129
2006-01-03 15:30:00,27.28,27.31,27.28,27.31,231721.1157996286,9.1103,9.1203,9.1103,9.1203,231721.1158
2006-01-03 15:35:00,27.31,27.31,27.28,27.29,242319.81873702136,9.1203,9.1203,9.1103,9.1137,242319.8187
2006-01-03 15:40:00,27.28,27.29,27.28,27.28,238638.1640324533,9.1103,9.1137,9.1103,9.1103,238638.164
2006-01-03 15:45:00,27.28,27.28,27.16,27.18,294755.506953596,9.1103,9.1103,9.0703,9.0769,294755.507
2006-01-03 15:50:00,27.17,27.21,27.17,27.2,309928.3869481792,9.0736,9.0869,9.0736,9.0836,309928.3869
2006-01-03 15:55:00,27.2,27.23,27.19,27.23,348529.9786991044,9.0836,9.0936,9.0803,9.0936,348529.9787
2006-01-04 09:30:00,27.4,27.43,27.29,27.41,648082.7932980465,9.1504,9.1604,9.1137,9.1537,648082.7933
2006-01-04 09:35:00,27.41,27.43,27.38,27.42,153402.27935700017,9.1537,9.1604,9.1437,9.1571,153402.2794
2006-01-04 09:40:00,27.42,27.5,27.41,27.47,207623.01227881984,9.1571,9.1838,9.1537,9.1738,207623.0123
2006-01-04 09:45:00,27.49,27.63,27.47,27.54,516324.1809921431,9.1805,9.2272,9.1738,9.1972,516324.181
2006-01-04 09:50:00,27.53,27.6,27.52,27.57,297098.3781292301,9.1938,9.2172,9.1905,9.2072,297098.3781
2006-01-04 09:55:00,27.56,27.6,27.56,27.56,457306.1404249772,9.2038,9.2172,9.2038,9.2038,457306.1404
2006-01-04 10:00:00,27.57,27.7,27.56,27.7,570098.6527376515,9.2072,9.2506,9.2038,9.2506,570098.6527
2006-01-04 10:05:00,27.7,27.74,27.68,27.69,669503.3297609877,9.2506,9.2639,9.2439,9.2472,669503.3298
2006-01-04 10:10:00,27.69,27.74,27.68,27.73,535736.5421616834,9.2472,9.2639,9.2439,9.2606,535736.5422
2006-01-04 10:15:00,27.73,27.79,27.72,27.78,767792.3538435455,9.2606,9.2806,9.2573,9.2773,767792.3538
2006-01-04 10:20:00,27.78,27.8,27.74,27.79,755966.4326712968,9.2773,9.284,9.2639,9.2806,755966.4327
2006-01-04 10:25:00,27.79,27.91,27.78,27.89,611489.376840522,9.2806,9.3207,9.2773,9.314,611489.3768
2006-01-04 10:30:00,27.89,27.89,27.8,27.8,402527.5810327684,9.314,9.314,9.284,9.284,402527.581
2006-01-04 10:35:00,27.8,27.8,27.74,27.75,352657.89457998367,9.284,9.284,9.2639,9.2673,352657.8946
2006-01-04 10:40:00,27.75,27.79,27.75,27.77,542653.5903945082,9.2673,9.2806,9.2673,9.274,542653.5904
2006-01-04 10:45:00,27.76,27.77,27.72,27.72,312271.25812381343,9.2706,9.274,9.2573,9.2573,312271.2581
2006-01-04 10:50:00,27.72,27.73,27.69,27.69,203495.09639794056,9.2573,9.2606,9.2472,9.2472,203495.0964
2006-01-04 10:55:00,27.69,27.71,27.68,27.7,671846.2009366218,9.2472,9.2539,9.2439,9.2506,671846.2009
2006-01-04 11:00:00,27.7,27.76,27.69,27.76,477387.8933589845,9.2506,9.2706,9.2472,9.2706,477387.8934
2006-01-04 11:05:00,27.75,27.77,27.74,27.77,160319.32758982488,9.2673,9.274,9.2639,9.274,160319.3276
2006-01-04 11:10:00,27.77,27.78,27.75,27.75,336369.3616446222,9.274,9.2773,9.2673,9.2673,336369.3616
2006-01-04 11:15:00,27.75,27.79,27.73,27.77,537633.1521610064,9.2673,9.2806,9.2606,9.274,537633.1522
2006-01-04 11:20:00,27.78,27.8,27.77,27.8,509853.3939356296,9.2773,9.284,9.274,9.284,509853.3939
2006-01-04 11:25:00,27.8,27.83,27.8,27.82,432984.9063160128,9.284,9.294,9.284,9.2907,432984.9063
2006-01-04 11:30:00,27.82,27.83,27.8,27.8,196801.17875327147,9.2907,9.294,9.284,9.284,196801.1788
2006-01-04 11:35:00,27.8,27.82,27.8,27.81,229378.24462399443,9.284,9.2907,9.284,9.2873,229378.2446
2006-01-04 11:40:00,27.81,27.82,27.8,27.82,137783.1381861056,9.2873,9.2907,9.284,9.2907,137783.1382
2006-01-04 11:45:00,27.82,27.84,27.81,27.83,258831.48226053847,9.2907,9.2973,9.2873,9.294,258831.4823
2006-01-04 11:50:00,27.83,27.84,27.82,27.82,240981.0352080876,9.294,9.2973,9.2907,9.2907,240981.0352
2006-01-04 11:55:00,27.83,27.83,27.82,27.83,75195.00820844954,9.294,9.294,9.2907,9.294,75195.0082
2006-01-04 12:00:00,27.82,27.84,27.82,27.83,226589.11227204892,9.2907,9.2973,9.2907,9.294,226589.1123
2006-01-04 12:05:00,27.83,27.84,27.83,27.83,205614.8369854192,9.294,9.2973,9.294,9.294,205614.837
2006-01-04 12:10:00,27.83,27.84,27.81,27.82,229824.5058003057,9.294,9.2973,9.2873,9.2907,229824.5058
2006-01-04 12:15:00,27.82,27.82,27.78,27.8,122275.56230928886,9.2907,9.2907,9.2773,9.284,122275.5623
2006-01-04 12:20:00,27.79,27.8,27.77,27.77,128411.65348356888,9.2806,9.284,9.274,9.274,128411.6535
2006-01-04 12:25:00,27.78,27.8,27.77,27.79,314279.43341721414,9.2773,9.284,9.274,9.2806,314279.4334
2006-01-04 12:30:00,27.79,27.82,27.78,27.81,176384.72993703073,9.2806,9.2907,9.2773,9.2873,176384.7299
2006-01-04 12:35:00,27.82,27.83,27.8,27.82,248455.90991130137,9.2907,9.294,9.284,9.2907,248455.9099
2006-01-04 12:40:00,27.82,27.83,27.81,27.82,213424.4075708664,9.2907,9.294,9.2873,9.2907,213424.4076
2006-01-04 12:45:00,27.82,27.86,27.81,27.84,323093.09164936177,9.2907,9.304,9.2873,9.2973,323093.0916
2006-01-04 12:50:00,27.85,27.86,27.83,27.83,258385.2210842272,9.3007,9.304,9.294,9.294,258385.2211
2006-01-04 12:55:00,27.84,27.84,27.8,27.8,380995.4792757495,9.2973,9.2973,9.284,9.284,380995.4793
2006-01-04 13:00:00,27.8,27.81,27.79,27.79,246782.43050013407,9.284,9.2873,9.2806,9.2806,246782.4305
2006-01-04 13:05:00,27.8,27.8,27.79,27.8,216548.2358050453,9.284,9.284,9.2806,9.284,216548.2358
2006-01-04 13:10:00,27.8,27.8,27.74,27.75,434769.9510212579,9.284,9.284,9.2639,9.2673,434769.951
2006-01-04 13:15:00,27.75,27.79,27.74,27.76,209965.88345445404,9.2673,9.2806,9.2639,9.2706,209965.8835
2006-01-04 13:20:00,27.77,27.77,27.74,27.74,91037.27996749974,9.274,9.274,9.2639,9.2639,91037.28
2006-01-04 13:25:00,27.75,27.75,27.74,27.74,182520.8211113108,9.2673,9.2673,9.2639,9.2639,182520.8211
2006-01-04 13:30:00,27.75,27.77,27.73,27.74,232278.9422700177,9.2673,9.274,9.2606,9.2639,232278.9423
2006-01-04 13:35:00,27.74,27.8,27.74,27.8,201486.92110453983,9.2639,9.284,9.2639,9.284,201486.9211
2006-01-04 13:40:00,27.8,27.83,27.79,27.82,179285.427583054,9.284,9.294,9.2806,9.2907,179285.4276
2006-01-04 13:45:00,27.81,27.82,27.81,27.82,184752.1269928671,9.2873,9.2907,9.2873,9.2907,184752.127
2006-01-04 13:50:00,27.81,27.86,27.81,27.84,402527.5810327684,9.2873,9.304,9.2873,9.2973,402527.581
2006-01-04 13:55:00,27.85,27.89,27.84,27.89,374970.9533955473,9.3007,9.314,9.2973,9.314,374970.9534
2006-01-04 14:00:00,27.89,27.89,27.88,27.89,221791.8046267028,9.314,9.314,9.3107,9.314,221791.8046
2006-01-04 14:05:00,27.89,27.89,27.87,27.88,287057.5016622265,9.314,9.314,9.3074,9.3107,287057.5017
2006-01-04 14:10:00,27.89,27.89,27.83,27.83,421270.5504378419,9.314,9.314,9.294,9.294,421270.5504
2006-01-04 14:15:00,27.83,27.87,27.83,27.86,263182.52872957336,9.294,9.3074,9.294,9.304,263182.5287
2006-01-04 14:20:00,27.87,27.88,27.85,27.86,236295.2928568192,9.3074,9.3107,9.3007,9.304,236295.2929
2006-01-04 14:25:00,27.86,27.9,27.85,27.89,196578.04816511585,9.304,9.3174,9.3007,9.314,196578.0482
2006-01-04 14:30:00,27.89,27.98,27.89,27.97,495126.7751173576,9.314,9.3441,9.314,9.3408,495126.7751
2006-01-04 14:35:00,27.97,27.98,27.92,27.97,368165.4704568004,9.3408,9.3441,9.3241,9.3408,368165.4705
2006-01-04 14:40:00,27.97,27.99,27.97,27.97,206618.92463211948,9.3408,9.3474,9.3408,9.3408,206618.9246
2006-01-04 14:45:00,27.98,28.05,27.97,27.97,507064.2615836842,9.3441,9.3675,9.3408,9.3408,507064.2616
2006-01-04 14:50:00,27.97,27.99,27.97,27.98,303792.29577389924,9.3408,9.3474,9.3408,9.3441,303792.2958
2006-01-04 14:55:00,27.98,27.99,27.97,27.97,258719.91696646065,9.3441,9.3474,9.3408,9.3408,258719.917
2006-01-04 15:00:00,27.98,27.98,27.97,27.97,228151.0263891384,9.3441,9.3441,9.3408,9.3408,228151.0264
2006-01-04 15:05:00,27.97,27.97,27.94,27.94,161769.67641283653,9.3408,9.3408,9.3307,9.3307,161769.6764
2006-01-04 15:10:00,27.94,27.96,27.93,27.95,450389.09219215246,9.3307,9.3374,9.3274,9.3341,450389.0922
2006-01-04 15:15:00,27.94,27.95,27.93,27.93,302676.64283312106,9.3307,9.3341,9.3274,9.3274,302676.6428
2006-01-04 15:20:00,27.93,27.95,27.93,27.94,415134.4592635619,9.3274,9.3341,9.3274,9.3307,415134.4593
2006-01-04 15:25:00,27.94,27.97,27.93,27.97,539976.0233366406,9.3307,9.3408,9.3274,9.3408,539976.0233
2006-01-04 15:30:00,27.98,28.01,27.96,27.97,534174.628044594,9.3441,9.3541,9.3374,9.3408,534174.628
2006-01-04 15:35:00,27.97,27.99,27.96,27.99,281813.932840569,9.3408,9.3474,9.3374,9.3474,281813.9328
2006-01-04 15:40:00,27.98,28.0,27.97,27.99,631905.8256567628,9.3441,9.3508,9.3408,9.3474,631905.8257
2006-01-04 15:45:00,27.99,28.01,27.98,28.01,592634.8421413708,9.3474,9.3541,9.3441,9.3541,592634.8421
2006-01-04 15:50:00,28.01,28.04,28.0,28.03,763664.4379626663,9.3541,9.3641,9.3508,9.3608,763664.438
2006-01-04 15:55:00,28.03,28.05,28.02,28.04,770135.2250191798,9.3608,9.3675,9.3575,9.3641,770135.225
2006-01-05 09:30:00,28.04,28.25,27.98,28.25,548454.9856865548,9.3641,9.4343,9.3441,9.4343,548454.9857
2006-01-05 09:35:00,28.25,28.6,28.24,28.56,557380.2092127802,9.4343,9.5511,9.4309,9.5378,557380.2092
2006-01-05 09:40:00,28.57,28.57,28.45,28.46,776940.7079579267,9.5411,9.5411,9.5011,9.5044,776940.708
2006-01-05 09:45:00,28.45,28.45,28.33,28.39,486647.8127674434,9.5011,9.5011,9.461,9.481,486647.8128
2006-01-05 09:50:00,28.39,28.4,28.29,28.32,406209.2357373365,9.481,9.4844,9.4476,9.4576,406209.2357
2006-01-05 09:55:00,28.33,28.37,28.32,28.33,372293.3863376797,9.461,9.4743,9.4576,9.461,372293.3863
2006-01-05 10:00:00,28.33,28.4,28.31,28.35,283822.10813396977,9.461,9.4844,9.4543,9.4677,283822.1081
2006-01-05 10:05:00,28.35,28.36,28.29,28.3,484974.33335627615,9.4677,9.471,9.4476,9.451,484974.3334
2006-01-05 10:10:00,28.3,28.3,28.09,28.1,333133.96811636543,9.451,9.451,9.3808,9.3842,333133.9681
2006-01-05 10:15:00,28.09,28.11,28.06,28.07,609815.8974293548,9.3808,9.3875,9.3708,9.3742,609815.8974
2006-01-05 10:20:00,28.08,28.2,28.07,28.19,496688.6892344471,9.3775,9.4176,9.3742,9.4142,496688.6892
2006-01-05 10:25:00,28.2,28.23,28.16,28.17,286388.1098977596,9.4176,9.4276,9.4042,9.4075,286388.1099
2006-01-05 10:30:00,28.18,28.19,28.15,28.17,196131.78698880452,9.4109,9.4142,9.4009,9.4075,196131.787
2006-01-05 10:35:00,28.17,28.18,28.13,28.13,175826.90346664164,9.4075,9.4109,9.3942,9.3942,175826.9035
2006-01-05 10:40:00,28.13,28.14,28.1,28.13,250017.8240283908,9.3942,9.3975,9.3842,9.3942,250017.824
2006-01-05 10:45:00,28.13,28.14,28.11,28.13,248790.6057935348,9.3942,9.3975,9.3875,9.3942,248790.6058
2006-01-05 10:50:00,28.13,28.17,28.13,28.16,156414.54229710126,9.3942,9.4075,9.3942,9.4042,156414.5423
2006-01-05 10:55:00,28.15,28.17,28.12,28.15,139791.31347950632,9.4009,9.4075,9.3908,9.4009,139791.3135
2006-01-05 11:00:00,28.14,28.15,28.14,28.14,145369.57818339724,9.3975,9.4009,9.3975,9.3975,145369.5782
2006-01-05 11:05:00,28.14,28.18,28.14,28.16,145592.7087715529,9.3975,9.4109,9.3975,9.4042,145592.7088
2006-01-05 11:10:00,28.16,28.18,28.15,28.16,165005.06994109327,9.4042,9.4109,9.4009,9.4042,165005.0699
2006-01-05 11:15:00,28.16,28.17,28.14,28.14,212531.88521824387,9.4042,9.4075,9.3975,9.3975,212531.8852
2006-01-05 11:20:00,28.15,28.18,28.14,28.18,187094.99816850128,9.4009,9.4109,9.3975,9.4109,187094.9982
2006-01-05 11:25:00,28.17,28.18,28.14,28.15,235737.46638643005,9.4075,9.4109,9.3975,9.4009,235737.4664
2006-01-05 11:30:00,28.16,28.16,28.13,28.16,194904.56875394852,9.4042,9.4042,9.3942,9.4042,194904.5688
2006-01-05 11:35:00,28.16,28.2,28.15,28.17,187318.1287566569,9.4042,9.4176,9.4009,9.4075,187318.1288
2006-01-05 11:40:00,28.17,28.19,28.17,28.18,184194.300522478,9.4075,9.4142,9.4075,9.4109,184194.3005
2006-01-05 11:45:00,28.18,28.18,28.15,28.16,180847.34170014347,9.4109,9.4109,9.4009,9.4042,180847.3417
2006-01-05 11:50:00,28.16,28.18,28.15,28.17,120155.82172181032,9.4042,9.4109,9.4009,9.4075,120155.8217
2006-01-05 11:55:00,28.18,28.19,28.16,28.18,187318.1287566569,9.4109,9.4142,9.4042,9.4109,187318.1288
2006-01-05 12:00:00,28.17,28.19,28.17,28.19,101301.28702265902,9.4075,9.4142,9.4075,9.4142,101301.287
2006-01-05 12:05:00,28.19,28.19,28.18,28.19,137002.18112756088,9.4142,9.4142,9.4109,9.4142,137002.1811
2006-01-05 12:10:00,28.19,28.2,28.18,28.2,77761.00997223935,9.4142,9.4176,9.4109,9.4176,77761.01
2006-01-05 12:15:00,28.2,28.23,28.19,28.23,122275.56230928886,9.4176,9.4276,9.4142,9.4276,122275.5623
2006-01-05 12:20:00,28.23,28.24,28.23,28.24,189660.9999322911,9.4276,9.4309,9.4276,9.4309,189660.9999
2006-01-05 12:25:00,28.24,28.25,28.22,28.22,125734.08642570124,9.4309,9.4343,9.4242,9.4242,125734.0864
2006-01-05 12:30:00,28.22,28.23,28.19,28.23,156972.36876749035,9.4242,9.4276,9.4142,9.4276,156972.3688
2006-01-05 12:35:00,28.23,28.24,28.22,28.22,213870.66874717767,9.4276,9.4309,9.4242,9.4242,213870.6687
2006-01-05 12:40:00,28.23,28.26,28.21,28.22,198920.91934075003,9.4276,9.4376,9.4209,9.4242,198920.9193
2006-01-05 12:45:00,28.22,28.23,28.2,28.22,191557.609931614,9.4242,9.4276,9.4176,9.4242,191557.6099
2006-01-05 12:50:00,28.22,28.23,28.21,28.22,186871.8675803457,9.4242,9.4276,9.4209,9.4242,186871.8676
2006-01-05 12:55:00,28.22,28.23,28.19,28.19,93714.84702536736,9.4242,9.4276,9.4142,9.4142,93714.847
2006-01-05 13:00:00,28.19,28.23,28.19,28.23,174488.11993770782,9.4142,9.4276,9.4142,9.4276,174488.1199
2006-01-05 13:05:00,28.23,28.28,28.22,28.26,251691.30343955808,9.4276,9.4443,9.4242,9.4376,251691.3034
2006-01-05 13:10:00,28.26,28.27,28.23,28.24,221791.8046267028,9.4376,9.4409,9.4276,9.4309,221791.8046
2006-01-05 13:15:00,28.23,28.26,28.23,28.24,182967.082287622,9.4276,9.4376,9.4276,9.4309,182967.0823
2006-01-05 13:20:00,28.23,28.25,28.23,28.24,267198.87931637483,9.4276,9.4343,9.4276,9.4309,267198.8793
2006-01-05 13:25:00,28.23,28.25,28.23,28.23,178504.4705245093,9.4276,9.4343,9.4276,9.4276,178504.4705
2006-01-05 13:30:00,28.23,28.25,28.23,28.25,145369.57818339724,9.4276,9.4343,9.4276,9.4343,145369.5782
2006-01-05 13:35:00,28.25,28.27,28.24,28.25,115135.38348830848,9.4343,9.4409,9.4309,9.4343,115135.3835
2006-01-05 13:40:00,28.25,28.28,28.24,28.28,140014.44406766197,9.4343,9.4443,9.4309,9.4443,140014.4441
2006-01-05 13:45:00,28.28,28.28,28.27,28.28,185867.77993364527,9.4443,9.4443,9.4409,9.4443,185867.7799
2006-01-05 13:50:00,28.28,28.28,28.25,28.25,113015.64290082992,9.4443,9.4443,9.4343,9.4343,113015.6429
2006-01-05 13:55:00,28.25,28.25,28.23,28.24,186871.8675803457,9.4343,9.4343,9.4276,9.4309,186871.8676
2006-01-05 14:00:00,28.25,28.28,28.23,28.24,240311.64344362065,9.4343,9.4443,9.4276,9.4309,240311.6434
2006-01-05 14:05:00,28.24,28.26,28.23,28.24,191780.7405197697,9.4309,9.4376,9.4276,9.4309,191780.7405
2006-01-05 14:10:00,28.24,28.26,28.23,28.26,199144.04992890568,9.4309,9.4376,9.4276,9.4376,199144.0499
2006-01-05 14:15:00,28.25,28.3,28.24,28.28,153067.5834747667,9.4343,9.451,9.4309,9.4443,153067.5835
2006-01-05 14:20:00,28.28,28.29,28.24,28.24,148493.40641757616,9.4443,9.4476,9.4309,9.4309,148493.4064
2006-01-05 14:25:00,28.24,28.29,28.23,28.29,176607.86052518638,9.4309,9.4476,9.4276,9.4476,176607.8605
2006-01-05 14:30:00,28.28,28.29,28.26,28.27,173372.46699692964,9.4443,9.4476,9.4376,9.4409,173372.467
2006-01-05 14:35:00,28.27,28.28,28.26,28.27,201710.05169269547,9.4409,9.4443,9.4376,9.4409,201710.0517
2006-01-05 14:40:00,28.27,28.29,28.26,28.28,294197.6804832069,9.4409,9.4476,9.4376,9.4443,294197.6805
2006-01-05 14:45:00,28.28,28.32,28.27,28.32,288842.5463674716,9.4443,9.4576,9.4409,9.4576,288842.5464
2006-01-05 14:50:00,28.31,28.32,28.31,28.32,311267.17047711305,9.4543,9.4576,9.4543,9.4576,311267.1705
2006-01-05 14:55:00,28.32,28.37,28.32,28.34,391147.9210368309,9.4576,9.4743,9.4576,9.4643,391147.921
2006-01-05 15:00:00,28.34,28.36,28.32,28.34,268649.22813938645,9.4643,9.471,9.4576,9.4643,268649.2281
2006-01-05 15:05:00,28.34,28.4,28.34,28.37,315060.3904757589,9.4643,9.4844,9.4643,9.4743,315060.3905
2006-01-05 15:10:00,28.36,28.41,28.36,28.4,382780.5239809946,9.471,9.4877,9.471,9.4844,382780.524
2006-01-05 15:15:00,28.4,28.45,28.39,28.42,450500.6574862303,9.4844,9.5011,9.481,9.491,450500.6575
2006-01-05 15:20:00,28.42,28.45,28.4,28.41,307250.8198903116,9.491,9.5011,9.4844,9.4877,307250.8199
2006-01-05 15:25:00,28.41,28.43,28.39,28.4,384565.56868623965,9.4877,9.4944,9.481,9.4844,384565.5687
2006-01-05 15:30:00,28.4,28.4,28.39,28.4,339493.18987880106,9.4844,9.4844,9.481,9.4844,339493.1899
2006-01-05 15:35:00,28.4,28.4,28.39,28.4,264186.61637627374,9.4844,9.4844,9.481,9.4844,264186.6164
2006-01-05 15:40:00,28.4,28.4,28.32,28.32,357008.9410490186,9.4844,9.4844,9.4576,9.4576,357008.941
2006-01-05 15:45:00,28.32,28.32,28.28,28.28,337261.8839972447,9.4576,9.4576,9.4443,9.4443,337261.884
2006-01-05 15:50:00,28.28,28.34,28.26,28.32,806840.2067707819,9.4443,9.4643,9.4376,9.4576,806840.2068
2006-01-05 15:55:00,28.32,28.37,28.32,28.37,523687.4904012791,9.4576,9.4743,9.4576,9.4743,523687.4904
2006-01-06 09:30:00,28.32,28.32,28.19,28.2,1092112.663727763,9.5798,9.5798,9.5358,9.5392,1092112.6637
2006-01-06 09:35:00,28.2,28.23,28.1,28.1,689138.8215186837,9.5392,9.5494,9.5054,9.5054,689138.8215
2006-01-06 09:40:00,28.1,28.11,28.05,28.05,544773.3309819867,9.5054,9.5088,9.4885,9.4885,544773.331
2006-01-06 09:45:00,28.06,28.1,28.02,28.04,1166192.0189954347,9.4919,9.5054,9.4783,9.4851,1166192.019
2006-01-06 09:50:00,28.03,28.04,27.93,28.02,1395012.43714904,9.4817,9.4851,9.4479,9.4783,1395012.4371
2006-01-06 09:55:00,28.0,28.06,27.97,28.05,1246407.465437386,9.4716,9.4919,9.4614,9.4885,1246407.4654
2006-01-06 10:00:00,28.04,28.17,28.0,28.14,1197876.5625135351,9.4851,9.5291,9.4716,9.5189,1197876.5625
2006-01-06 10:05:00,28.14,28.17,28.08,28.14,1404607.0524397325,9.5189,9.5291,9.4986,9.5189,1404607.0524
2006-01-06 10:10:00,28.13,28.18,28.12,28.12,1365782.3301006516,9.5155,9.5325,9.5122,9.5122,1365782.3301
2006-01-06 10:15:00,28.11,28.15,28.1,28.14,697283.0879863644,9.5088,9.5223,9.5054,9.5189,697283.088
2006-01-06 10:20:00,28.14,28.23,28.14,28.22,604795.459195853,9.5189,9.5494,9.5189,9.546,604795.4592
2006-01-06 10:25:00,28.22,28.28,28.2,28.26,1056523.3349169393,9.546,9.5663,9.5392,9.5595,1056523.3349
2006-01-06 10:30:00,28.27,28.28,28.23,28.23,589734.1444953475,9.5629,9.5663,9.5494,9.5494,589734.1445
2006-01-06 10:35:00,28.24,28.26,28.22,28.23,418816.1139681299,9.5528,9.5595,9.546,9.5494,418816.114
2006-01-06 10:40:00,28.23,28.23,28.06,28.21,308366.4728310898,9.5494,9.5494,9.4919,9.5426,308366.4728
2006-01-06 10:45:00,28.22,28.22,28.14,28.15,371958.6904554462,9.546,9.546,9.5189,9.5223,371958.6905
2006-01-06 10:50:00,28.15,28.23,28.14,28.23,267198.87931637483,9.5223,9.5494,9.5189,9.5494,267198.8793
2006-01-06 10:55:00,28.23,28.27,28.23,28.25,566082.3021508501,9.5494,9.5629,9.5494,9.5561,566082.3022
2006-01-06 11:00:00,28.25,28.27,28.25,28.25,371177.7333969015,9.5561,9.5629,9.5561,9.5561,371177.7334
2006-01-06 11:05:00,28.25,28.26,28.23,28.23,339604.7551728789,9.5561,9.5595,9.5494,9.5494,339604.7552
2006-01-06 11:10:00,28.23,28.23,28.19,28.19,283710.5428398919,9.5494,9.5494,9.5358,9.5358,283710.5428
2006-01-06 11:15:00,28.19,28.23,28.19,28.23,161211.84994244744,9.5358,9.5494,9.5358,9.5494,161211.8499
2006-01-06 11:20:00,28.23,28.23,28.22,28.23,320750.2204737276,9.5494,9.5494,9.546,9.5494,320750.2205
2006-01-06 11:25:00,28.23,28.23,28.22,28.22,224692.50227272607,9.5494,9.5494,9.546,9.546,224692.5023
2006-01-06 11:30:00,28.23,28.27,28.21,28.23,408217.4110307372,9.5494,9.5629,9.5426,9.5494,408217.411
2006-01-06 11:35:00,28.23,28.25,28.23,28.23,288730.9810733938,9.5494,9.5561,9.5494,9.5494,288730.9811
2006-01-06 11:40:00,28.23,28.24,28.22,28.23,400073.1445630564,9.5494,9.5528,9.546,9.5494,400073.1446
2006-01-06 11:45:00,28.23,28.23,28.22,28.23,219895.19462737988,9.5494,9.5494,9.546,9.5494,219895.1946
2006-01-06 11:50:00,28.23,28.24,28.22,28.23,286164.9793096039,9.5494,9.5528,9.546,9.5494,286164.9793
2006-01-06 11:55:00,28.23,28.23,28.22,28.22,262624.70225918427,9.5494,9.5494,9.546,9.546,262624.7023
2006-01-06 12:00:00,28.22,28.23,28.16,28.23,478615.1115938405,9.546,9.5494,9.5257,9.5494,478615.1116
2006-01-06 12:05:00,28.23,28.23,28.22,28.22,281925.49813464686,9.5494,9.5494,9.546,9.546,281925.4981
2006-01-06 12:10:00,28.22,28.23,28.21,28.22,173149.336408774,9.546,9.5494,9.5426,9.546,173149.3364
2006-01-06 12:15:00,28.21,28.23,28.21,28.22,247674.95285275663,9.5426,9.5494,9.5426,9.546,247674.9529
2006-01-06 12:20:00,28.21,28.22,28.21,28.22,231051.7240351617,9.5426,9.546,9.5426,9.546,231051.724
2006-01-06 12:25:00,28.22,28.23,28.21,28.23,280475.1493116352,9.546,9.5494,9.5426,9.5494,280475.1493
2006-01-06 12:30:00,28.23,28.24,28.23,28.23,176942.55640741982,9.5494,9.5528,9.5494,9.5494,176942.5564
2006-01-06 12:35:00,28.23,28.24,28.23,28.23,231944.24638778425,9.5494,9.5528,9.5494,9.5494,231944.2464
2006-01-06 12:40:00,28.23,28.24,28.23,28.23,390813.2251545975,9.5494,9.5528,9.5494,9.5494,390813.2252
2006-01-06 12:45:00,28.23,28.23,28.22,28.23,227481.6346246715,9.5494,9.5494,9.546,9.5494,227481.6346
2006-01-06 12:50:00,28.23,28.23,28.22,28.23,183301.77816985548,9.5494,9.5494,9.546,9.5494,183301.7782
2006-01-06 12:55:00,28.23,28.23,28.21,28.21,323762.4834138287,9.5494,9.5494,9.5426,9.5426,323762.4834
2006-01-06 13:00:00,28.2,28.21,28.19,28.2,265971.6610815188,9.5392,9.5426,9.5358,9.5392,265971.6611
2006-01-06 13:05:00,28.19,28.2,28.16,28.17,174711.25052586346,9.5358,9.5392,9.5257,9.5291,174711.2505
2006-01-06 13:10:00,28.17,28.17,28.15,28.16,371735.55986729055,9.5291,9.5291,9.5223,9.5257,371735.5599
2006-01-06 13:15:00,28.16,28.17,28.14,28.14,248009.64873499007,9.5257,9.5291,9.5189,9.5189,248009.6487
2006-01-06 13:20:00,28.14,28.15,28.14,28.14,601113.804491285,9.5189,9.5223,9.5189,9.5189,601113.8045
2006-01-06 13:25:00,28.14,28.14,28.1,28.12,399292.1875045117,9.5189,9.5189,9.5054,9.5122,399292.1875
2006-01-06 13:30:00,28.12,28.14,28.09,28.13,271996.186961721,9.5122,9.5189,9.502,9.5155,271996.187
2006-01-06 13:35:00,28.12,28.13,28.08,28.09,183971.1699343224,9.5122,9.5155,9.4986,9.502,183971.1699
2006-01-06 13:40:00,28.09,28.12,28.08,28.11,266641.05284598575,9.502,9.5122,9.4986,9.5088,266641.0528
2006-01-06 13:45:00,28.11,28.19,28.11,28.15,270434.2728446316,9.5088,9.5358,9.5088,9.5223,270434.2728
2006-01-06 13:50:00,28.15,28.17,28.14,28.14,258496.786378305,9.5223,9.5291,9.5189,9.5189,258496.7864
2006-01-06 13:55:00,28.15,28.21,28.14,28.21,338823.7981143342,9.5223,9.5426,9.5189,9.5426,338823.7981
2006-01-06 14:00:00,28.21,28.22,28.19,28.2,238861.29462060897,9.5426,9.546,9.5358,9.5392,238861.2946
2006-01-06 14:05:00,28.19,28.2,28.18,28.18,130642.95936512522,9.5358,9.5392,9.5325,9.5325,130642.9594
2006-01-06 14:10:00,28.19,28.19,28.16,28.17,126738.17407240158,9.5358,9.5358,9.5257,9.5291,126738.1741
2006-01-06 14:15:00,28.16,28.2,28.16,28.18,138675.66053872817,9.5257,9.5392,9.5257,9.5325,138675.6605
2006-01-06 14:20:00,28.19,28.19,28.16,28.17,178281.33993635364,9.5358,9.5358,9.5257,9.5291,178281.3399
2006-01-06 14:25:00,28.17,28.22,28.17,28.2,281479.2369583356,9.5291,9.546,9.5291,9.5392,281479.237
2006-01-06 14:30:00,28.2,28.21,28.17,28.19,279359.496370857,9.5392,9.5426,9.5291,9.5358,279359.4964
2006-01-06 14:35:00,28.19,28.19,28.17,28.19,208515.5346314424,9.5358,9.5358,9.5291,9.5358,208515.5346
2006-01-06 14:40:00,28.18,28.19,28.17,28.18,254257.3052033479,9.5325,9.5358,9.5291,9.5325,254257.3052
2006-01-06 14:45:00,28.18,28.18,28.15,28.16,298437.16165816394,9.5325,9.5325,9.5223,9.5257,298437.1617
2006-01-06 14:50:00,28.16,28.17,28.15,28.16,146819.9270064089,9.5257,9.5291,9.5223,9.5257,146819.927
2006-01-06 14:55:00,28.15,28.16,28.14,28.14,267756.7057867639,9.5223,9.5257,9.5189,9.5189,267756.7058
2006-01-06 15:00:00,28.14,28.14,28.13,28.14,290627.5910727167,9.5189,9.5189,9.5155,9.5189,290627.5911
2006-01-06 15:05:00,28.14,28.15,28.13,28.14,431088.2963166899,9.5189,9.5223,9.5155,9.5189,431088.2963
2006-01-06 15:10:00,28.14,28.15,28.13,28.14,315506.65165207017,9.5189,9.5223,9.5155,9.5189,315506.6517
2006-01-06 15:15:00,28.14,28.15,28.1,28.11,335811.5351742331,9.5189,9.5223,9.5054,9.5088,335811.5352
2006-01-06 15:20:00,28.11,28.12,28.09,28.11,663590.3691748632,9.5088,9.5122,9.502,9.5088,663590.3692
2006-01-06 15:25:00,28.1,28.11,28.1,28.11,468016.4086564478,9.5054,9.5088,9.5054,9.5088,468016.4087
2006-01-06 15:30:00,28.1,28.11,28.08,28.08,601671.630961674,9.5054,9.5088,9.4986,9.4986,601671.631
2006-01-06 15:35:00,28.09,28.09,28.05,28.06,687353.7768134385,9.502,9.502,9.4885,9.4919,687353.7768
2006-01-06 15:40:00,28.07,28.11,28.02,28.03,865858.2473379478,9.4953,9.5088,9.4783,9.4817,865858.2473
2006-01-06 15:45:00,28.03,28.03,27.98,28.0,704088.5709251113,9.4817,9.4817,9.4648,9.4716,704088.5709
2006-01-06 15:50:00,28.0,28.06,27.99,28.02,1547633.7594474957,9.4716,9.4919,9.4682,9.4783,1547633.7594
2006-01-06 15:55:00,28.02,28.06,27.98,27.98,1887350.0799144525,9.4783,9.4919,9.4648,9.4648,1887350.0799
2006-01-09 09:30:00,28.14,28.15,28.03,28.03,834062.1385257696,9.5189,9.5223,9.4817,9.4817,834062.1385
2006-01-09 09:35:00,28.03,28.06,27.97,28.05,408328.97632481495,9.4817,9.4919,9.4614,9.4885,408328.9763
2006-01-09 09:40:00,28.04,28.06,28.03,28.05,456078.9221901212,9.4851,9.4919,9.4817,9.4885,456078.9222
2006-01-09 09:45:00,28.05,28.08,28.03,28.07,312605.9540060469,9.4885,9.4986,9.4817,9.4953,312605.954
2006-01-09 09:50:00,28.08,28.1,28.06,28.06,267533.5751986083,9.4986,9.5054,9.4919,9.4919,267533.5752
2006-01-09 09:55:00,28.07,28.08,28.06,28.06,295759.5946002963,9.4953,9.4986,9.4919,9.4919,295759.5946
2006-01-09 10:00:00,28.06,28.13,28.05,28.1,223465.2840378701,9.4919,9.5155,9.4885,9.5054,223465.284
2006-01-09 10:05:00,28.11,28.14,28.1,28.14,283933.6734280476,9.5088,9.5189,9.5054,9.5189,283933.6734
2006-01-09 10:10:00,28.14,28.14,28.09,28.12,209519.6222781428,9.5189,9.5189,9.502,9.5122,209519.6223
2006-01-09 10:15:00,28.11,28.14,28.1,28.14,183524.9087580111,9.5088,9.5189,9.5054,9.5189,183524.9088
2006-01-09 10:20:00,28.14,28.16,28.09,28.13,322312.1345908171,9.5189,9.5257,9.502,9.5155,322312.1346
2006-01-09 10:25:00,28.14,28.14,28.11,28.14,169132.98582197254,9.5189,9.5189,9.5088,9.5189,169132.9858
2006-01-09 10:30:00,28.15,28.18,28.13,28.14,207734.5775728977,9.5223,9.5325,9.5155,9.5189,207734.5776
2006-01-09 10:35:00,28.13,28.14,28.1,28.14,153513.844651078,9.5155,9.5189,9.5054,9.5189,153513.8447
2006-01-09 10:40:00,28.14,28.14,28.11,28.13,178169.77464227582,9.5189,9.5189,9.5088,9.5155,178169.7746
2006-01-09 10:45:00,28.14,28.18,28.14,28.16,257381.1334375268,9.5189,9.5325,9.5189,9.5257,257381.1334
2006-01-09 10:50:00,28.17,28.19,28.16,28.18,208738.66521959804,9.5291,9.5358,9.5257,9.5325,208738.6652
2006-01-09 10:55:00,28.19,28.2,28.16,28.19,329340.7481177196,9.5358,9.5392,9.5257,9.5358,329340.7481
2006-01-09 11:00:00,28.19,28.21,28.18,28.2,173484.03229100746,9.5358,9.5426,9.5325,9.5392,173484.0323
2006-01-09 11:05:00,28.21,28.21,28.18,28.18,141687.92347882924,9.5426,9.5426,9.5325,9.5325,141687.9235
2006-01-09 11:10:00,28.18,28.21,28.18,28.19,248121.2140290679,9.5325,9.5426,9.5325,9.5358,248121.214
2006-01-09 11:15:00,28.19,28.21,28.18,28.19,172703.07523246272,9.5358,9.5426,9.5325,9.5358,172703.0752
2006-01-09 11:20:00,28.19,28.2,28.17,28.17,123949.04172045612,9.5358,9.5392,9.5291,9.5291,123949.0417
2006-01-09 11:25:00,28.17,28.21,28.14,28.17,274673.75401958864,9.5291,9.5426,9.5189,9.5291,274673.754
2006-01-09 11:30:00,28.18,28.18,28.12,28.13,110114.94525480666,9.5325,9.5325,9.5122,9.5155,110114.9453
2006-01-09 11:35:00,28.12,28.15,28.1,28.14,208961.7958077537,9.5122,9.5223,9.5054,9.5189,208961.7958
2006-01-09 11:40:00,28.14,28.19,28.14,28.14,275454.7110781334,9.5189,9.5358,9.5189,9.5189,275454.7111
2006-01-09 11:45:00,28.15,28.15,28.13,28.14,147824.01465310925,9.5223,9.5223,9.5155,9.5189,147824.0147
2006-01-09 11:50:00,28.15,28.15,28.14,28.14,95723.0223187681,9.5223,9.5223,9.5189,9.5189,95723.0223
2006-01-09 11:55:00,28.14,28.14,28.13,28.14,88694.40879186554,9.5189,9.5189,9.5155,9.5189,88694.4088
2006-01-09 12:00:00,28.14,28.17,28.13,28.17,252360.695204025,9.5189,9.5291,9.5155,9.5291,252360.6952
2006-01-09 12:05:00,28.17,28.18,28.14,28.14,216882.9316872788,9.5291,9.5325,9.5189,9.5189,216882.9317
2006-01-09 12:10:00,28.14,28.15,28.12,28.14,93491.71643721174,9.5189,9.5223,9.5122,9.5189,93491.7164
2006-01-09 12:15:00,28.14,28.14,28.13,28.14,70620.83115125899,9.5189,9.5189,9.5155,9.5189,70620.8312
2006-01-09 12:20:00,28.14,28.14,28.11,28.12,129527.30642434704,9.5189,9.5189,9.5088,9.5122,129527.3064
2006-01-09 12:25:00,28.12,28.12,28.11,28.12,109668.68407849538,9.5122,9.5122,9.5088,9.5122,109668.6841
2006-01-09 12:30:00,28.11,28.12,28.07,28.07,116251.03642908669,9.5088,9.5122,9.4953,9.4953,116251.0364
2006-01-09 12:35:00,28.09,28.11,28.06,28.1,117589.81995802048,9.502,9.5088,9.4919,9.5054,117589.82
2006-01-09 12:40:00,28.11,28.15,28.11,28.14,90702.58408526628,9.5088,9.5223,9.5088,9.5189,90702.5841
2006-01-09 12:45:00,28.14,28.14,28.09,28.1,97173.37114177976,9.5189,9.5189,9.502,9.5054,97173.3711
2006-01-09 12:50:00,28.09,28.14,28.09,28.14,58571.77939085461,9.502,9.5189,9.502,9.5189,58571.7794
2006-01-09 12:55:00,28.14,28.15,28.14,28.14,108553.0311377172,9.5189,9.5223,9.5189,9.5189,108553.0311
2006-01-09 13:00:00,28.15,28.17,28.14,28.16,144588.6211248525,9.5223,9.5291,9.5189,9.5257,144588.6211
2006-01-09 13:05:00,28.16,28.19,28.15,28.16,106767.98643247211,9.5257,9.5358,9.5223,9.5257,106767.9864
2006-01-09 13:10:00,28.16,28.21,28.14,28.14,157864.89112011288,9.5257,9.5426,9.5189,9.5189,157864.8911
2006-01-09 13:15:00,28.15,28.2,28.14,28.18,193007.95875462567,9.5223,9.5392,9.5189,9.5325,193007.9588
2006-01-09 13:20:00,28.17,28.2,28.15,28.19,143249.8375959187,9.5291,9.5392,9.5223,9.5358,143249.8376
2006-01-09 13:25:00,28.19,28.21,28.17,28.2,126849.7393664794,9.5358,9.5426,9.5291,9.5392,126849.7394
2006-01-09 13:30:00,28.2,28.22,28.16,28.17,167571.0717048831,9.5392,9.546,9.5257,9.5291,167571.0717
2006-01-09 13:35:00,28.18,28.22,28.17,28.2,137113.7464216387,9.5325,9.546,9.5291,9.5392,137113.7464
2006-01-09 13:40:00,28.2,28.2,28.18,28.19,136779.05053940523,9.5392,9.5392,9.5325,9.5358,136779.0505
2006-01-09 13:45:00,28.18,28.19,28.16,28.16,178392.90523043147,9.5325,9.5358,9.5257,9.5257,178392.9052
2006-01-09 13:50:00,28.17,28.21,28.17,28.2,173037.7711146962,9.5291,9.5426,9.5291,9.5392,173037.7711
2006-01-09 13:55:00,28.2,28.23,28.19,28.21,269207.05460977554,9.5392,9.5494,9.5358,9.5426,269207.0546
2006-01-09 14:00:00,28.22,28.22,28.2,28.22,169132.98582197254,9.546,9.546,9.5392,9.546,169132.9858
2006-01-09 14:05:00,28.22,28.22,28.19,28.21,118147.6464284096,9.546,9.546,9.5358,9.5426,118147.6464
2006-01-09 14:10:00,28.21,28.25,28.2,28.23,409444.62926559313,9.5426,9.5561,9.5392,9.5494,409444.6293
2006-01-09 14:15:00,28.23,28.23,28.21,28.23,99293.1117292583,9.5494,9.5494,9.5426,9.5494,99293.1117
2006-01-09 14:20:00,28.23,28.23,28.21,28.22,83227.70938205245,9.5494,9.5494,9.5426,9.546,83227.7094
2006-01-09 14:25:00,28.22,28.23,28.2,28.21,82558.31761758555,9.546,9.5494,9.5392,9.5426,82558.3176
2006-01-09 14:30:00,28.21,28.23,28.21,28.22,126738.17407240158,9.5426,9.5494,9.5426,9.546,126738.1741
2006-01-09 14:35:00,28.23,28.23,28.14,28.15,255261.39285004823,9.5494,9.5494,9.5189,9.5223,255261.3929
2006-01-09 14:40:00,28.15,28.19,28.14,28.19,101747.54819897028,9.5223,9.5358,9.5189,9.5358,101747.5482
2006-01-09 14:45:00,28.18,28.19,28.16,28.18,185086.82287510057,9.5325,9.5358,9.5257,9.5325,185086.8229
2006-01-09 14:50:00,28.18,28.22,28.18,28.19,227704.7652128272,9.5325,9.546,9.5325,9.5358,227704.7652
2006-01-09 14:55:00,28.19,28.22,28.19,28.2,121271.47466258849,9.5358,9.546,9.5358,9.5392,121271.4747
2006-01-09 15:00:00,28.2,28.2,28.18,28.2,176384.72993703073,9.5392,9.5392,9.5325,9.5392,176384.7299
2006-01-09 15:05:00,28.19,28.23,28.19,28.23,182632.38640538856,9.5358,9.5494,9.5358,9.5494,182632.3864
2006-01-09 15:10:00,28.23,28.23,28.22,28.23,189995.69581452457,9.5494,9.5494,9.546,9.5494,189995.6958
2006-01-09 15:15:00,28.23,28.24,28.21,28.22,251245.0422632468,9.5494,9.5528,9.5426,9.546,251245.0423
2006-01-09 15:20:00,28.22,28.22,28.2,28.21,163666.28641215945,9.546,9.546,9.5392,9.5426,163666.2864
2006-01-09 15:25:00,28.21,28.23,28.2,28.23,372181.8210436018,9.5426,9.5494,9.5392,9.5494,372181.821
2006-01-09 15:30:00,28.22,28.24,28.22,28.24,310263.08283041266,9.546,9.5528,9.546,9.5528,310263.0828
2006-01-09 15:35:00,28.23,28.24,28.22,28.23,258608.3516723828,9.5494,9.5528,9.546,9.5494,258608.3517
2006-01-09 15:40:00,28.23,28.25,28.23,28.25,565524.4756804609,9.5494,9.5561,9.5494,9.5561,565524.4757
2006-01-09 15:45:00,28.25,28.25,28.24,28.24,299552.8145989421,9.5561,9.5561,9.5528,9.5528,299552.8146
2006-01-09 15:50:00,28.25,28.25,28.23,28.23,251914.4340277137,9.5561,9.5561,9.5494,9.5494,251914.434
2006-01-09 15:55:00,28.23,28.24,28.21,28.22,850908.4979315202,9.5494,9.5528,9.5426,9.546,850908.4979
2006-01-10 09:30:00,28.5,28.54,28.38,28.49,855594.2402827885,9.6407,9.6542,9.6001,9.6373,855594.2403
2006-01-10 09:35:00,28.49,28.49,28.41,28.45,633133.0438916188,9.6373,9.6373,9.6103,9.6238,633133.0439
2006-01-10 09:40:00,28.46,28.49,28.45,28.45,757974.6079646975,9.6272,9.6373,9.6238,9.6238,757974.608
2006-01-10 09:45:00,28.46,28.49,28.43,28.45,622199.6450719927,9.6272,9.6373,9.617,9.6238,622199.6451
2006-01-10 09:50:00,28.46,28.47,28.44,28.46,577685.0927349431,9.6272,9.6306,9.6204,9.6272,577685.0927
2006-01-10 09:55:00,28.47,28.48,28.44,28.48,364818.5116344658,9.6306,9.6339,9.6204,9.6339,364818.5116
2006-01-10 10:00:00,28.47,28.48,28.46,28.47,268202.9669630752,9.6306,9.6339,9.6272,9.6306,268202.967
2006-01-10 10:05:00,28.48,28.49,28.46,28.47,270211.1422564759,9.6339,9.6373,9.6272,9.6306,270211.1423
2006-01-10 10:10:00,28.47,28.48,28.45,28.47,285049.32636882574,9.6306,9.6339,9.6238,9.6306,285049.3264
2006-01-10 10:15:00,28.47,28.48,28.46,28.46,307585.51577254507,9.6306,9.6339,9.6272,9.6272,307585.5158
2006-01-10 10:20:00,28.47,28.49,28.45,28.45,368834.8622212673,9.6306,9.6373,9.6238,9.6238,368834.8622
2006-01-10 10:25:00,28.44,28.46,28.4,28.41,313386.9110645916,9.6204,9.6272,9.6069,9.6103,313386.9111
2006-01-10 10:30:00,28.41,28.42,28.39,28.39,249683.12814615737,9.6103,9.6136,9.6035,9.6035,249683.1281
2006-01-10 10:35:00,28.39,28.43,28.38,28.4,396056.7939762549,9.6035,9.617,9.6001,9.6069,396056.794
2006-01-10 10:40:00,28.4,28.4,28.38,28.4,133655.2223052263,9.6069,9.6069,9.6001,9.6069,133655.2223
2006-01-10 10:45:00,28.4,28.42,28.39,28.4,360913.7263417422,9.6069,9.6136,9.6035,9.6069,360913.7263
2006-01-10 10:50:00,28.4,28.4,28.36,28.37,234398.68285749623,9.6069,9.6069,9.5934,9.5967,234398.6829
2006-01-10 10:55:00,28.37,28.39,28.37,28.39,120378.95230996594,9.5967,9.6035,9.5967,9.6035,120378.9523
2006-01-10 11:00:00,28.39,28.4,28.37,28.38,219895.19462737988,9.6035,9.6069,9.5967,9.6001,219895.1946
2006-01-10 11:05:00,28.38,28.38,28.35,28.38,295090.2028358294,9.6001,9.6001,9.59,9.6001,295090.2028
2006-01-10 11:10:00,28.39,28.41,28.37,28.4,208738.66521959804,9.6035,9.6103,9.5967,9.6069,208738.6652
2006-01-10 11:15:00,28.4,28.43,28.39,28.43,155410.4546504009,9.6069,9.617,9.6035,9.617,155410.4547
2006-01-10 11:20:00,28.43,28.43,28.4,28.41,342728.5834070578,9.617,9.617,9.6069,9.6103,342728.5834
2006-01-10 11:25:00,28.41,28.45,28.4,28.45,326997.87694208545,9.6103,9.6238,9.6069,9.6238,326997.8769
2006-01-10 11:30:00,28.45,28.45,28.42,28.42,243323.9063837217,9.6238,9.6238,9.6136,9.6136,243323.9064
2006-01-10 11:35:00,28.42,28.43,28.4,28.41,226142.8510957377,9.6136,9.617,9.6069,9.6103,226142.8511
2006-01-10 11:40:00,28.41,28.41,28.4,28.4,257938.9599079159,9.6103,9.6103,9.6069,9.6069,257938.9599
2006-01-10 11:45:00,28.4,28.4,28.39,28.39,145927.40465378633,9.6069,9.6069,9.6035,9.6035,145927.4047
2006-01-10 11:50:00,28.39,28.4,28.39,28.4,197805.26639997185,9.6035,9.6069,9.6035,9.6069,197805.2664
2006-01-10 11:55:00,28.4,28.4,28.38,28.38,117031.9934876314,9.6069,9.6069,9.6001,9.6001,117031.9935
2006-01-10 12:00:00,28.38,28.39,28.38,28.38,105540.76819761613,9.6001,9.6035,9.6001,9.6001,105540.7682
2006-01-10 12:05:00,28.39,28.39,28.34,28.35,352100.0681095946,9.6035,9.6035,9.5866,9.59,352100.0681
2006-01-10 12:10:00,28.34,28.35,28.32,28.32,270211.1422564759,9.5866,9.59,9.5798,9.5798,270211.1423
2006-01-10 12:15:00,28.32,28.32,28.31,28.31,95499.89173061246,9.5798,9.5798,9.5764,9.5764,95499.8917
2006-01-10 12:20:00,28.32,28.38,28.31,28.36,288842.5463674716,9.5798,9.6001,9.5764,9.5934,288842.5464
2006-01-10 12:25:00,28.36,28.39,28.34,28.38,277797.5822537676,9.5934,9.6035,9.5866,9.6001,277797.5823
2006-01-10 12:30:00,28.38,28.4,28.37,28.38,248009.64873499007,9.6001,9.6069,9.5967,9.6001,248009.6487
2006-01-10 12:35:00,28.37,28.4,28.36,28.36,110784.33701927356,9.5967,9.6069,9.5934,9.5934,110784.337
2006-01-10 12:40:00,28.36,28.37,28.32,28.33,156749.2381793347,9.5934,9.5967,9.5798,9.5832,156749.2382
2006-01-10 12:45:00,28.33,28.33,28.31,28.32,166232.28817594927,9.5832,9.5832,9.5764,9.5798,166232.2882
2006-01-10 12:50:00,28.33,28.33,28.32,28.32,84008.66644059718,9.5832,9.5832,9.5798,9.5798,84008.6664
2006-01-10 12:55:00,28.32,28.33,28.31,28.31,115470.07937054192,9.5798,9.5832,9.5764,9.5764,115470.0794
2006-01-10 13:00:00,28.31,28.33,28.31,28.33,119709.56054549904,9.5764,9.5832,9.5764,9.5832,119709.5605
2006-01-10 13:05:00,28.32,28.38,28.32,28.34,114800.68760607504,9.5798,9.6001,9.5798,9.5866,114800.6876
2006-01-10 13:10:00,28.33,28.34,28.31,28.32,186314.04110995657,9.5832,9.5866,9.5764,9.5798,186314.0411
2006-01-10 13:15:00,28.32,28.35,28.31,28.33,149943.7552405878,9.5798,9.59,9.5764,9.5832,149943.7552
2006-01-10 13:20:00,28.32,28.36,28.32,28.36,122275.56230928886,9.5798,9.5934,9.5798,9.5934,122275.5623
2006-01-10 13:25:00,28.36,28.37,28.32,28.32,96280.8487891572,9.5934,9.5967,9.5798,9.5798,96280.8488
2006-01-10 13:30:00,28.32,28.32,28.3,28.3,104090.41937460448,9.5798,9.5798,9.5731,9.5731,104090.4194
2006-01-10 13:35:00,28.31,28.31,28.3,28.3,79211.358795251,9.5764,9.5764,9.5731,9.5731,79211.3588
2006-01-10 13:40:00,28.3,28.32,28.28,28.32,136667.4852453274,9.5731,9.5798,9.5663,9.5798,136667.4852
2006-01-10 13:45:00,28.32,28.32,28.3,28.3,89029.104674099,9.5798,9.5798,9.5731,9.5731,89029.1047
2006-01-10 13:50:00,28.3,28.31,28.29,28.3,127407.5658368685,9.5731,9.5764,9.5697,9.5731,127407.5658
2006-01-10 13:55:00,28.3,28.3,28.25,28.26,128746.34936580232,9.5731,9.5731,9.5561,9.5595,128746.3494
2006-01-10 14:00:00,28.26,28.26,28.25,28.26,178504.4705245093,9.5595,9.5595,9.5561,9.5595,178504.4705
2006-01-10 14:05:00,28.26,28.28,28.25,28.27,162996.89464769253,9.5595,9.5663,9.5561,9.5629,162996.8946
2006-01-10 14:10:00,28.27,28.29,28.26,28.28,246559.29991197845,9.5629,9.5697,9.5595,9.5663,246559.2999
2006-01-10 14:15:00,28.28,28.31,28.28,28.29,226254.4163898155,9.5663,9.5764,9.5663,9.5697,226254.4164
2006-01-10 14:20:00,28.29,28.3,28.28,28.29,102640.07055159284,9.5697,9.5731,9.5663,9.5697,102640.0706
2006-01-10 14:25:00,28.29,28.3,28.27,28.29,184640.56169878927,9.5697,9.5731,9.5629,9.5697,184640.5617
2006-01-10 14:30:00,28.29,28.29,28.26,28.28,139010.3564209616,9.5697,9.5697,9.5595,9.5663,139010.3564
2006-01-10 14:35:00,28.28,28.31,28.28,28.29,222907.45756748092,9.5663,9.5764,9.5663,9.5697,222907.4576
2006-01-10 14:40:00,28.29,28.31,28.27,28.3,145481.14347747507,9.5697,9.5764,9.5629,9.5731,145481.1435
2006-01-10 14:45:00,28.3,28.32,28.29,28.32,1832125.259345932,9.5731,9.5798,9.5697,9.5798,1832125.2593
2006-01-10 14:50:00,28.32,28.35,28.32,28.33,282037.06342872465,9.5798,9.59,9.5798,9.5832,282037.0634
2006-01-10 14:55:00,28.33,28.37,28.32,28.34,181293.6028764548,9.5832,9.5967,9.5798,9.5866,181293.6029
2006-01-10 15:00:00,28.34,28.38,28.34,28.36,327555.70341247454,9.5866,9.6001,9.5866,9.5934,327555.7034
2006-01-10 15:05:00,28.36,28.36,28.33,28.36,149609.05935835434,9.5934,9.5934,9.5832,9.5934,149609.0594
2006-01-10 15:10:00,28.35,28.36,28.33,28.34,126515.04348424597,9.59,9.5934,9.5832,9.5866,126515.0435
2006-01-10 15:15:00,28.34,28.36,28.33,28.34,148381.84112349834,9.5866,9.5934,9.5832,9.5866,148381.8411
2006-01-10 15:20:00,28.33,28.34,28.31,28.32,274115.92754919955,9.5832,9.5866,9.5764,9.5798,274115.9275
2006-01-10 15:25:00,28.33,28.33,28.32,28.32,211639.3628656213,9.5832,9.5832,9.5798,9.5798,211639.3629
2006-01-10 15:30:00,28.33,28.35,28.32,28.35,235179.63991604096,9.5832,9.59,9.5798,9.59,235179.6399
2006-01-10 15:35:00,28.35,28.35,28.33,28.34,228039.4610950606,9.59,9.59,9.5832,9.5866,228039.4611
2006-01-10 15:40:00,28.35,28.35,28.33,28.34,207288.3163965864,9.59,9.59,9.5832,9.5866,207288.3164
2006-01-10 15:45:00,28.34,28.37,28.34,28.36,249236.86696984607,9.5866,9.5967,9.5866,9.5934,249236.867
2006-01-10 15:50:00,28.36,28.37,28.31,28.32,493564.86100026814,9.5934,9.5967,9.5764,9.5798,493564.861
2006-01-10 15:55:00,28.32,28.33,28.31,28.33,455744.22630788776,9.5798,9.5832,9.5764,9.5832,455744.2263
2006-01-11 09:30:00,28.5,28.5,28.37,28.4,759536.522081787,9.6407,9.6407,9.5967,9.6069,759536.5221
2006-01-11 09:35:00,28.4,28.44,28.35,28.38,379210.4345705044,9.6069,9.6204,9.59,9.6001,379210.4346
2006-01-11 09:40:00,28.37,28.43,28.36,28.42,268537.66284530866,9.5967,9.617,9.5934,9.6136,268537.6628
2006-01-11 09:45:00,28.42,28.45,28.41,28.45,281256.1063701799,9.6136,9.6238,9.6103,9.6238,281256.1064
2006-01-11 09:50:00,28.45,28.49,28.43,28.49,431757.6880811568,9.6238,9.6373,9.617,9.6373,431757.6881
2006-01-11 09:55:00,28.49,28.49,28.48,28.49,440459.78101922665,9.6373,9.6373,9.6339,9.6373,440459.781
2006-01-11 10:00:00,28.48,28.48,28.41,28.43,146596.79641825325,9.6339,9.6339,9.6103,9.617,146596.7964
2006-01-11 10:05:00,28.44,28.47,28.42,28.47,225585.0246253486,9.6204,9.6306,9.6136,9.6306,225585.0246
2006-01-11 10:10:00,28.46,28.49,28.46,28.48,361583.1181062091,9.6272,9.6373,9.6272,9.6339,361583.1181
2006-01-11 10:15:00,28.48,28.48,28.46,28.48,361583.1181062091,9.6339,9.6339,9.6272,9.6339,361583.1181
2006-01-11 10:20:00,28.47,28.49,28.46,28.49,327667.26870655234,9.6306,9.6373,9.6272,9.6373,327667.2687
2006-01-11 10:25:00,28.49,28.49,28.48,28.49,123168.0846619114,9.6373,9.6373,9.6339,9.6373,123168.0847
2006-01-11 10:30:00,28.49,28.53,28.48,28.5,387689.3969204186,9.6373,9.6509,9.6339,9.6407,387689.3969
2006-01-11 10:35:00,28.51,28.52,28.49,28.5,274115.92754919955,9.6441,9.6475,9.6373,9.6407,274115.9275
2006-01-11 10:40:00,28.5,28.52,28.49,28.5,253811.04402703664,9.6407,9.6475,9.6373,9.6407,253811.044
2006-01-11 10:45:00,28.5,28.5,28.47,28.48,206061.0981617304,9.6407,9.6407,9.6306,9.6339,206061.0982
2006-01-11 10:50:00,28.47,28.48,28.41,28.42,299218.1187167087,9.6306,9.6339,9.6103,9.6136,299218.1187
2006-01-11 10:55:00,28.42,28.43,28.41,28.42,146038.96994786416,9.6136,9.617,9.6103,9.6136,146038.9699
2006-01-11 11:00:00,28.43,28.44,28.41,28.43,241761.99226663227,9.617,9.6204,9.6103,9.617,241761.9923
2006-01-11 11:05:00,28.44,28.44,28.41,28.42,145369.57818339724,9.6204,9.6204,9.6103,9.6136,145369.5782
2006-01-11 11:10:00,28.42,28.44,28.42,28.43,169802.37758643946,9.6136,9.6204,9.6136,9.617,169802.3776
2006-01-11 11:15:00,28.43,28.43,28.4,28.4,234398.68285749623,9.617,9.617,9.6069,9.6069,234398.6829
2006-01-11 11:20:00,28.39,28.41,28.39,28.4,133432.0917170707,9.6035,9.6103,9.6035,9.6069,133432.0917
2006-01-11 11:25:00,28.4,28.43,28.4,28.41,120602.08289812156,9.6069,9.617,9.6069,9.6103,120602.0829
2006-01-11 11:30:00,28.41,28.45,28.41,28.45,75864.39997291645,9.6103,9.6238,9.6103,9.6238,75864.4
2006-01-11 11:35:00,28.45,28.45,28.43,28.45,211193.10168931005,9.6238,9.6238,9.617,9.6238,211193.1017
2006-01-11 11:40:00,28.46,28.46,28.44,28.45,141018.53171436233,9.6272,9.6272,9.6204,9.6238,141018.5317
2006-01-11 11:45:00,28.46,28.46,28.42,28.42,126961.30466055725,9.6272,9.6272,9.6136,9.6136,126961.3047
2006-01-11 11:50:00,28.42,28.43,28.4,28.4,98846.850552947,9.6136,9.617,9.6069,9.6069,98846.8506
2006-01-11 11:55:00,28.4,28.42,28.39,28.4,73856.22467951571,9.6069,9.6136,9.6035,9.6069,73856.2247
2006-01-11 12:00:00,28.4,28.43,28.4,28.42,89252.23526225465,9.6069,9.617,9.6069,9.6136,89252.2353
2006-01-11 12:05:00,28.43,28.43,28.38,28.4,116920.42819355358,9.617,9.617,9.6001,9.6069,116920.4282
2006-01-11 12:10:00,28.4,28.4,28.38,28.39,420043.3322029859,9.6069,9.6069,9.6001,9.6035,420043.3322
2006-01-11 12:15:00,28.38,28.39,28.37,28.37,106098.5946680052,9.6001,9.6035,9.5967,9.5967,106098.5947
2006-01-11 12:20:00,28.37,28.38,28.37,28.37,63703.78291843425,9.5967,9.6001,9.5967,9.5967,63703.7829
2006-01-11 12:25:00,28.37,28.39,28.36,28.36,162439.06817730344,9.5967,9.6035,9.5934,9.5934,162439.0682
2006-01-11 12:30:00,28.37,28.37,28.35,28.36,169467.68170420598,9.5967,9.5967,9.59,9.5934,169467.6817
2006-01-11 12:35:00,28.36,28.38,28.35,28.37,142245.74994921833,9.5934,9.6001,9.59,9.5967,142245.7499
2006-01-11 12:40:00,28.36,28.37,28.36,28.37,151059.408181366,9.5934,9.5967,9.5934,9.5967,151059.4082
2006-01-11 12:45:00,28.37,28.42,28.36,28.4,146038.96994786416,9.5967,9.6136,9.5934,9.6069,146038.9699
2006-01-11 12:50:00,28.41,28.42,28.38,28.4,148270.2758294205,9.6103,9.6136,9.6001,9.6069,148270.2758
2006-01-11 12:55:00,28.4,28.41,28.39,28.4,131981.74289405905,9.6069,9.6103,9.6035,9.6069,131981.7429
2006-01-11 13:00:00,28.4,28.42,28.39,28.41,174599.68523178564,9.6069,9.6136,9.6035,9.6103,174599.6852
2006-01-11 13:05:00,28.41,28.42,28.4,28.42,171922.118173918,9.6103,9.6136,9.6069,9.6136,171922.1182
2006-01-11 13:10:00,28.41,28.41,28.37,28.37,109445.55349033976,9.6103,9.6103,9.5967,9.5967,109445.5535
2006-01-11 13:15:00,28.38,28.41,28.37,28.4,156191.4117089456,9.6001,9.6103,9.5967,9.6069,156191.4117
2006-01-11 13:20:00,28.39,28.43,28.39,28.43,123502.78054414486,9.6035,9.617,9.6035,9.617,123502.7805
2006-01-11 13:25:00,28.43,28.43,28.4,28.4,111119.03290150705,9.617,9.617,9.6069,9.6069,111119.0329
2006-01-11 13:30:00,28.41,28.43,28.4,28.42,94049.54290760084,9.6103,9.617,9.6069,9.6136,94049.5429
2006-01-11 13:35:00,28.43,28.44,28.42,28.43,92376.06349643356,9.617,9.6204,9.6136,9.617,92376.0635
2006-01-11 13:40:00,28.43,28.45,28.43,28.44,67050.7417407688,9.617,9.6238,9.617,9.6204,67050.7417
2006-01-11 13:45:00,28.43,28.44,28.42,28.44,101412.85231673684,9.617,9.6204,9.6136,9.6204,101412.8523
2006-01-11 13:50:00,28.43,28.45,28.4,28.42,154629.49759185617,9.617,9.6238,9.6069,9.6136,154629.4976
2006-01-11 13:55:00,28.41,28.48,28.4,28.48,163889.4170003151,9.6103,9.6339,9.6069,9.6339,163889.417
2006-01-11 14:00:00,28.48,28.48,28.45,28.47,155633.58523855652,9.6339,9.6339,9.6238,9.6306,155633.5852
2006-01-11 14:05:00,28.47,28.49,28.46,28.47,122721.82348560014,9.6306,9.6373,9.6272,9.6306,122721.8235
2006-01-11 14:10:00,28.47,28.5,28.46,28.49,340385.71223142365,9.6306,9.6407,9.6272,9.6373,340385.7122
2006-01-11 14:15:00,28.49,28.5,28.47,28.48,126068.78230793469,9.6373,9.6407,9.6306,9.6339,126068.7823
2006-01-11 14:20:00,28.48,28.49,28.46,28.49,72629.00644465971,9.6339,9.6373,9.6272,9.6373,72629.0064
2006-01-11 14:25:00,28.48,28.49,28.47,28.49,138452.5299505725,9.6339,9.6373,9.6306,9.6373,138452.53
2006-01-11 14:30:00,28.49,28.49,28.48,28.49,96169.28349507938,9.6373,9.6373,9.6339,9.6373,96169.2835
2006-01-11 14:35:00,28.49,28.5,28.49,28.5,286276.5446036818,9.6373,9.6407,9.6373,9.6407,286276.5446
2006-01-11 14:40:00,28.5,28.54,28.49,28.53,196020.2216947268,9.6407,9.6542,9.6373,9.6509,196020.2217
2006-01-11 14:45:00,28.53,28.57,28.52,28.56,226812.2428602046,9.6509,9.6644,9.6475,9.661,226812.2429
2006-01-11 14:50:00,28.57,28.58,28.55,28.58,310820.9093008018,9.6644,9.6678,9.6576,9.6678,310820.9093
2006-01-11 14:55:00,28.58,28.59,28.58,28.58,220229.89050961327,9.6678,9.6712,9.6678,9.6678,220229.8905
2006-01-11 15:00:00,28.58,28.59,28.58,28.58,180958.9069942213,9.6678,9.6712,9.6678,9.6678,180958.907
2006-01-11 15:05:00,28.58,28.59,28.56,28.58,211416.2322774657,9.6678,9.6712,9.661,9.6678,211416.2323
2006-01-11 15:10:00,28.59,28.59,28.57,28.58,328671.3563532527,9.6712,9.6712,9.6644,9.6678,328671.3564
2006-01-11 15:15:00,28.58,28.6,28.58,28.59,302899.7734212767,9.6678,9.6745,9.6678,9.6712,302899.7734
2006-01-11 15:20:00,28.6,28.68,28.59,28.67,690700.735635773,9.6745,9.7016,9.6712,9.6982,690700.7356
2006-01-11 15:25:00,28.68,28.71,28.66,28.7,547562.4633339322,9.7016,9.7117,9.6948,9.7084,547562.4633
2006-01-11 15:30:00,28.7,28.74,28.68,28.73,423167.1604371648,9.7084,9.7219,9.7016,9.7185,423167.1604
2006-01-11 15:35:00,28.73,28.73,28.71,28.73,341947.62634851306,9.7185,9.7185,9.7117,9.7185,341947.6263
2006-01-11 15:40:00,28.72,28.75,28.7,28.7,413349.4145583168,9.7151,9.7253,9.7084,9.7084,413349.4146
2006-01-11 15:45:00,28.7,28.71,28.7,28.7,276793.4946070672,9.7084,9.7117,9.7084,9.7084,276793.4946
2006-01-11 15:50:00,28.71,28.71,28.67,28.68,328782.9216473305,9.7117,9.7117,9.6982,9.7016,328782.9216
2006-01-11 15:55:00,28.68,28.69,28.66,28.68,455521.0957197321,9.7016,9.705,9.6948,9.7016,455521.0957
2006-01-12 09:30:00,28.73,28.76,28.68,28.73,625100.3427180159,9.7185,9.7287,9.7016,9.7185,625100.3427
2006-01-12 09:35:00,28.7,28.74,28.59,28.66,218110.1499221348,9.7084,9.7219,9.6712,9.6948,218110.1499
2006-01-12 09:40:00,28.67,28.75,28.66,28.7,185756.21463956748,9.6982,9.7253,9.6948,9.7084,185756.2146
2006-01-12 09:45:00,28.7,28.71,28.68,28.68,324766.5710605291,9.7084,9.7117,9.7016,9.7016,324766.5711
2006-01-12 09:50:00,28.69,28.69,28.6,28.64,296428.98636476323,9.705,9.705,9.6745,9.6881,296428.9864
2006-01-12 09:55:00,28.64,28.65,28.62,28.64,139791.31347950632,9.6881,9.6914,9.6813,9.6881,139791.3135
2006-01-12 10:00:00,28.65,28.68,28.65,28.67,211974.0587478548,9.6914,9.7016,9.6914,9.6982,211974.0587
2006-01-12 10:05:00,28.67,28.71,28.66,28.7,187764.3899329682,9.6982,9.7117,9.6948,9.7084,187764.3899
2006-01-12 10:10:00,28.71,28.71,28.67,28.68,136444.3546571718,9.7117,9.7117,9.6982,9.7016,136444.3547
2006-01-12 10:15:00,28.68,28.7,28.66,28.68,310597.77871264616,9.7016,9.7084,9.6948,9.7016,310597.7787
2006-01-12 10:20:00,28.66,28.7,28.66,28.7,151282.5387695216,9.6948,9.7084,9.6948,9.7084,151282.5388
2006-01-12 10:25:00,28.69,28.71,28.67,28.7,306916.1240080781,9.705,9.7117,9.6982,9.7084,306916.124
2006-01-12 10:30:00,28.69,28.7,28.65,28.65,138229.39936241688,9.705,9.7084,9.6914,9.6914,138229.3994
2006-01-12 10:35:00,28.65,28.68,28.64,28.68,160765.58876613618,9.6914,9.7016,9.6881,9.7016,160765.5888
2006-01-12 10:40:00,28.67,28.69,28.66,28.68,199032.48463482785,9.6982,9.705,9.6948,9.7016,199032.4846
2006-01-12 10:45:00,28.69,28.7,28.68,28.68,221345.5434503915,9.705,9.7084,9.7016,9.7016,221345.5435
2006-01-12 10:50:00,28.69,28.69,28.64,28.64,314390.998711292,9.705,9.705,9.6881,9.6881,314390.9987
2006-01-12 10:55:00,28.65,28.66,28.64,28.66,126961.30466055725,9.6914,9.6948,9.6881,9.6948,126961.3047
2006-01-12 11:00:00,28.66,28.66,28.62,28.64,182967.082287622,9.6948,9.6948,9.6813,9.6881,182967.0823
2006-01-12 11:05:00,28.64,28.66,28.6,28.65,197024.3093414271,9.6881,9.6948,9.6745,9.6914,197024.3093
2006-01-12 11:10:00,28.64,28.66,28.64,28.66,188768.47757966857,9.6881,9.6948,9.6881,9.6948,188768.4776
2006-01-12 11:15:00,28.66,28.67,28.63,28.67,144030.79465446342,9.6948,9.6982,9.6847,9.6982,144030.7947
2006-01-12 11:20:00,28.66,28.67,28.66,28.67,114465.99172384158,9.6948,9.6982,9.6948,9.6982,114465.9917
2006-01-12 11:25:00,28.66,28.67,28.63,28.66,322869.9610612062,9.6948,9.6982,9.6847,9.6948,322869.9611
2006-01-12 11:30:00,28.66,28.66,28.63,28.64,444141.4357237946,9.6948,9.6948,9.6847,9.6881,444141.4357
2006-01-12 11:35:00,28.64,28.68,28.6,28.67,280140.45342940174,9.6881,9.7016,9.6745,9.6982,280140.4534
2006-01-12 11:40:00,28.66,28.67,28.66,28.66,165562.89641148236,9.6948,9.6982,9.6948,9.6948,165562.8964
2006-01-12 11:45:00,28.66,28.67,28.63,28.66,75752.83467883863,9.6948,9.6982,9.6847,9.6948,75752.8347
2006-01-12 11:50:00,28.66,28.66,28.64,28.65,74079.35526767134,9.6948,9.6948,9.6881,9.6914,74079.3553
2006-01-12 11:55:00,28.65,28.7,28.64,28.69,316399.1740046927,9.6914,9.7084,9.6881,9.705,316399.174
2006-01-12 12:00:00,28.7,28.72,28.69,28.71,202044.7475749289,9.7084,9.7151,9.705,9.7117,202044.7476
2006-01-12 12:05:00,28.71,28.72,28.69,28.72,174041.85876139655,9.7117,9.7151,9.705,9.7151,174041.8588
2006-01-12 12:10:00,28.71,28.73,28.69,28.7,196578.04816511585,9.7117,9.7185,9.705,9.7084,196578.0482
2006-01-12 12:15:00,28.69,28.71,28.68,28.71,142692.0111255296,9.705,9.7117,9.7016,9.7117,142692.0111
2006-01-12 12:20:00,28.7,28.73,28.7,28.73,122833.38877967796,9.7084,9.7185,9.7084,9.7185,122833.3888
2006-01-12 12:25:00,28.73,28.73,28.7,28.71,106321.72525616083,9.7185,9.7185,9.7084,9.7117,106321.7253
2006-01-12 12:30:00,28.71,28.72,28.69,28.7,71848.04938611499,9.7117,9.7151,9.705,9.7084,71848.0494
2006-01-12 12:35:00,28.7,28.71,28.69,28.7,123837.47642637831,9.7084,9.7117,9.705,9.7084,123837.4764
2006-01-12 12:40:00,28.71,28.78,28.68,28.77,217106.0622754344,9.7117,9.7354,9.7016,9.732,217106.0623
2006-01-12 12:45:00,28.77,28.78,28.76,28.77,151505.66935767725,9.732,9.7354,9.7287,9.732,151505.6694
2006-01-12 12:50:00,28.76,28.77,28.72,28.73,109891.81466665104,9.7287,9.732,9.7151,9.7185,109891.8147
2006-01-12 12:55:00,28.73,28.73,28.7,28.72,74079.35526767134,9.7185,9.7185,9.7084,9.7151,74079.3553
2006-01-12 13:00:00,28.72,28.73,28.71,28.72,156972.36876749035,9.7151,9.7185,9.7117,9.7151,156972.3688
2006-01-12 13:05:00,28.73,28.74,28.72,28.74,69505.1782104808,9.7185,9.7219,9.7151,9.7219,69505.1782
2006-01-12 13:10:00,28.73,28.75,28.72,28.74,154406.36700370052,9.7185,9.7253,9.7151,9.7219,154406.367
2006-01-12 13:15:00,28.74,28.76,28.74,28.75,135328.7017163936,9.7219,9.7287,9.7219,9.7253,135328.7017
2006-01-12 13:20:00,28.75,28.78,28.75,28.78,169690.81229236163,9.7253,9.7354,9.7253,9.7354,169690.8123
2006-01-12 13:25:00,28.77,28.79,28.76,28.77,128746.34936580232,9.732,9.7388,9.7287,9.732,128746.3494
2006-01-12 13:30:00,28.77,28.8,28.77,28.8,182743.9516994664,9.732,9.7422,9.732,9.7422,182743.9517
2006-01-12 13:35:00,28.8,28.81,28.77,28.78,151617.23465175508,9.7422,9.7456,9.732,9.7354,151617.2347
2006-01-12 13:40:00,28.79,28.82,28.78,28.79,177165.68699557547,9.7388,9.749,9.7354,9.7388,177165.687
2006-01-12 13:45:00,28.79,28.81,28.78,28.78,177277.2522896533,9.7388,9.7456,9.7354,9.7354,177277.2523
2006-01-12 13:50:00,28.78,28.8,28.77,28.79,131423.91642366996,9.7354,9.7422,9.732,9.7388,131423.9164
2006-01-12 13:55:00,28.79,28.79,28.74,28.75,531162.3651044929,9.7388,9.7388,9.7219,9.7253,531162.3651
2006-01-12 14:00:00,28.74,28.75,28.73,28.75,169021.42052789472,9.7219,9.7253,9.7185,9.7253,169021.4205
2006-01-12 14:05:00,28.75,28.75,28.72,28.72,156302.97700302344,9.7253,9.7253,9.7151,9.7151,156302.977
2006-01-12 14:10:00,28.73,28.75,28.69,28.69,231163.28932923952,9.7185,9.7253,9.705,9.705,231163.2893
2006-01-12 14:15:00,28.7,28.71,28.69,28.7,389920.70280197496,9.7084,9.7117,9.705,9.7084,389920.7028
2006-01-12 14:20:00,28.7,28.77,28.7,28.77,816211.6914733187,9.7084,9.732,9.7084,9.732,816211.6915
2006-01-12 14:25:00,28.76,28.77,28.76,28.77,128746.34936580232,9.7287,9.732,9.7287,9.732,128746.3494
2006-01-12 14:30:00,28.76,28.78,28.74,28.75,340831.9734077349,9.7287,9.7354,9.7219,9.7253,340831.9734
2006-01-12 14:35:00,28.74,28.75,28.74,28.75,219560.4987451464,9.7219,9.7253,9.7219,9.7253,219560.4987
2006-01-12 14:40:00,28.75,28.78,28.75,28.75,1180249.2460492398,9.7253,9.7354,9.7253,9.7253,1180249.246
2006-01-12 14:45:00,28.76,28.76,28.73,28.75,277239.7557833785,9.7287,9.7287,9.7185,9.7253,277239.7558
2006-01-12 14:50:00,28.75,28.79,28.75,28.78,211750.9281596992,9.7253,9.7388,9.7253,9.7354,211750.9282
2006-01-12 14:55:00,28.78,28.82,28.77,28.82,660689.67152884,9.7354,9.749,9.732,9.749,660689.6715
2006-01-12 15:00:00,28.82,28.83,28.81,28.83,301114.7287160316,9.749,9.7523,9.7456,9.7523,301114.7287
2006-01-12 15:05:00,28.83,28.84,28.79,28.81,326997.87694208545,9.7523,9.7557,9.7388,9.7456,326997.8769
2006-01-12 15:10:00,28.81,28.84,28.81,28.84,1051056.635507126,9.7456,9.7557,9.7456,9.7557,1051056.6355
2006-01-12 15:15:00,28.84,28.92,28.84,28.88,622645.906248304,9.7557,9.7828,9.7557,9.7693,622645.9062
2006-01-12 15:20:00,28.87,28.95,28.87,28.92,1003083.5590536644,9.7659,9.7929,9.7659,9.7828,1003083.5591
2006-01-12 15:25:00,28.92,28.93,28.87,28.89,266306.3569637523,9.7828,9.7862,9.7659,9.7726,266306.357
2006-01-12 15:30:00,28.9,28.91,28.85,28.85,216994.49698135653,9.776,9.7794,9.7591,9.7591,216994.497
2006-01-12 15:35:00,28.85,28.88,28.82,28.88,665152.2832919527,9.7591,9.7693,9.749,9.7693,665152.2833
2006-01-12 15:40:00,28.88,28.89,28.8,28.81,407213.3233840368,9.7693,9.7726,9.7422,9.7456,407213.3234
2006-01-12 15:45:00,28.83,28.84,28.78,28.8,344402.06281822507,9.7523,9.7557,9.7354,9.7422,344402.0628
2006-01-12 15:50:00,28.8,28.8,28.76,28.79,315618.216946148,9.7422,9.7422,9.7287,9.7388,315618.2169
2006-01-12 15:55:00,28.79,28.82,28.77,28.77,378541.0428060375,9.7388,9.749,9.732,9.732,378541.0428
2006-01-13 09:30:00,28.93,28.95,28.88,28.92,415469.1551457954,9.7862,9.7929,9.7693,9.7828,415469.1551
2006-01-13 09:35:00,28.92,28.98,28.88,28.92,234510.24815157405,9.7828,9.8031,9.7693,9.7828,234510.2482
2006-01-13 09:40:00,28.91,28.92,28.79,28.86,152063.49582806634,9.7794,9.7828,9.7388,9.7625,152063.4958
2006-01-13 09:45:00,28.86,28.91,28.69,28.86,189772.56522636893,9.7625,9.7794,9.705,9.7625,189772.5652
2006-01-13 09:50:00,28.86,28.87,28.84,28.85,206395.79404396383,9.7625,9.7659,9.7557,9.7591,206395.794
2006-01-13 09:55:00,28.85,28.86,28.77,28.78,136332.78936309397,9.7591,9.7625,9.732,9.7354,136332.7894
2006-01-13 10:00:00,28.78,28.85,28.75,28.83,155075.75876816743,9.7354,9.7591,9.7253,9.7523,155075.7588
2006-01-13 10:05:00,28.84,28.84,28.77,28.8,113238.77348898558,9.7557,9.7557,9.732,9.7422,113238.7735
2006-01-13 10:10:00,28.81,28.81,28.72,28.72,153960.10582738926,9.7456,9.7456,9.7151,9.7151,153960.1058
2006-01-13 10:15:00,28.72,28.72,28.59,28.61,288619.4157793159,9.7151,9.7151,9.6712,9.6779,288619.4158
2006-01-13 10:20:00,28.61,28.69,28.58,28.69,486536.2474733656,9.6779,9.705,9.6678,9.705,486536.2475
2006-01-13 10:25:00,28.69,28.74,28.69,28.71,138787.22583280597,9.705,9.7219,9.705,9.7117,138787.2258
2006-01-13 10:30:00,28.71,28.75,28.71,28.73,219560.4987451464,9.7117,9.7253,9.7117,9.7185,219560.4987
2006-01-13 10:35:00,28.73,28.76,28.68,28.68,505056.0862902834,9.7185,9.7287,9.7016,9.7016,505056.0863
2006-01-13 10:40:00,28.69,28.71,28.66,28.66,218333.2805102904,9.705,9.7117,9.6948,9.6948,218333.2805
2006-01-13 10:45:00,28.66,28.66,28.6,28.66,168798.2899397391,9.6948,9.6948,9.6745,9.6948,168798.2899
2006-01-13 10:50:00,28.64,28.65,28.62,28.63,166455.4187641049,9.6881,9.6914,9.6813,9.6847,166455.4188
2006-01-13 10:55:00,28.62,28.65,28.61,28.65,92376.06349643356,9.6813,9.6914,9.6779,9.6914,92376.0635
2006-01-13 11:00:00,28.64,28.64,28.6,28.6,93714.84702536736,9.6881,9.6881,9.6745,9.6745,93714.847
2006-01-13 11:05:00,28.6,28.63,28.58,28.58,284937.76107474795,9.6745,9.6847,9.6678,9.6678,284937.7611
2006-01-13 11:10:00,28.58,28.64,28.57,28.64,233952.42168118496,9.6678,9.6881,9.6644,9.6881,233952.4217
2006-01-13 11:15:00,28.62,28.64,28.62,28.64,87578.75585108736,9.6813,9.6881,9.6813,9.6881,87578.7559
2006-01-13 11:20:00,28.63,28.65,28.62,28.64,73521.52879728226,9.6847,9.6914,9.6813,9.6881,73521.5288
2006-01-13 11:25:00,28.64,28.71,28.64,28.7,124172.17230861176,9.6881,9.7117,9.6881,9.7084,124172.1723
2006-01-13 11:30:00,28.7,28.78,28.69,28.76,185644.64934548968,9.7084,9.7354,9.705,9.7287,185644.6493
2006-01-13 11:35:00,28.77,28.77,28.7,28.71,98623.71996479138,9.732,9.732,9.7084,9.7117,98623.72
2006-01-13 11:40:00,28.7,28.7,28.66,28.66,68835.7864460139,9.7084,9.7084,9.6948,9.6948,68835.7864
2006-01-13 11:45:00,28.66,28.67,28.65,28.65,133766.78759930414,9.6948,9.6982,9.6914,9.6914,133766.7876
2006-01-13 11:50:00,28.66,28.66,28.62,28.62,61472.477036877885,9.6948,9.6948,9.6813,9.6813,61472.477
2006-01-13 11:55:00,28.62,28.63,28.6,28.61,92487.62879051136,9.6813,9.6847,9.6745,9.6779,92487.6288
2006-01-13 12:00:00,28.61,28.62,28.6,28.6,66046.65409406844,9.6779,9.6813,9.6745,9.6745,66046.6541
2006-01-13 12:05:00,28.6,28.61,28.55,28.57,116027.90584093104,9.6745,9.6779,9.6576,9.6644,116027.9058
2006-01-13 12:10:00,28.57,28.57,28.55,28.55,74748.74703213826,9.6644,9.6644,9.6576,9.6576,74748.747
2006-01-13 12:15:00,28.55,28.61,28.55,28.61,117701.3852520983,9.6576,9.6779,9.6576,9.6779,117701.3853
2006-01-13 12:20:00,28.61,28.66,28.6,28.64,262959.3981414177,9.6779,9.6948,9.6745,9.6881,262959.3981
2006-01-13 12:25:00,28.64,28.64,28.63,28.63,43845.160572582594,9.6881,9.6881,9.6847,9.6847,43845.1606
2006-01-13 12:30:00,28.64,28.64,28.62,28.63,201040.6599282286,9.6881,9.6881,9.6813,9.6847,201040.6599
2006-01-13 12:35:00,28.64,28.64,28.63,28.64,46522.72763045023,9.6881,9.6881,9.6847,9.6881,46522.7276
2006-01-13 12:40:00,28.64,28.68,28.62,28.63,389251.3110375081,9.6881,9.7016,9.6813,9.6847,389251.311
2006-01-13 12:45:00,28.62,28.64,28.58,28.63,263740.35519996245,9.6813,9.6881,9.6678,9.6847,263740.3552
2006-01-13 12:50:00,28.62,28.64,28.61,28.61,53328.210569197145,9.6813,9.6881,9.6779,9.6779,53328.2106
2006-01-13 12:55:00,28.61,28.62,28.6,28.61,31461.41292994476,9.6779,9.6813,9.6745,9.6779,31461.4129
2006-01-13 13:00:00,28.6,28.64,28.6,28.63,76756.922325539,9.6745,9.6881,9.6745,9.6847,76756.9223
2006-01-13 13:05:00,28.64,28.67,28.63,28.66,62141.86880134479,9.6881,9.6982,9.6847,9.6948,62141.8688
2006-01-13 13:10:00,28.66,28.66,28.62,28.62,50539.07821725169,9.6948,9.6948,9.6813,9.6813,50539.0782
2006-01-13 13:15:00,28.63,28.64,28.61,28.64,40609.76704432586,9.6847,9.6881,9.6779,9.6881,40609.767
2006-01-13 13:20:00,28.64,28.68,28.63,28.66,143026.70700776306,9.6881,9.7016,9.6847,9.6948,143026.707
2006-01-13 13:25:00,28.67,28.75,28.66,28.75,115023.81819423068,9.6982,9.7253,9.6948,9.7253,115023.8182
2006-01-13 13:30:00,28.75,28.75,28.74,28.75,113685.03466529684,9.7253,9.7253,9.7219,9.7253,113685.0347
2006-01-13 13:35:00,28.75,28.75,28.7,28.7,61360.91174280007,9.7253,9.7253,9.7084,9.7084,61360.9117
2006-01-13 13:40:00,28.7,28.72,28.7,28.7,87132.4946747761,9.7084,9.7151,9.7084,9.7084,87132.4947
2006-01-13 13:45:00,28.71,28.71,28.7,28.71,49981.2517468626,9.7117,9.7117,9.7084,9.7117,49981.2517
2006-01-13 13:50:00,28.7,28.71,28.69,28.7,41725.41998510405,9.7084,9.7117,9.705,9.7084,41725.42
2006-01-13 13:55:00,28.71,28.71,28.69,28.7,66604.48056445752,9.7117,9.7117,9.705,9.7084,66604.4806
2006-01-13 14:00:00,28.68,28.71,28.67,28.69,317068.5657691596,9.7016,9.7117,9.6982,9.705,317068.5658
2006-01-13 14:05:00,28.7,28.7,28.67,28.68,132874.2652466816,9.7084,9.7084,9.6982,9.7016,132874.2652
2006-01-13 14:10:00,28.68,28.7,28.67,28.68,199367.1805170613,9.7016,9.7084,9.6982,9.7016,199367.1805
2006-01-13 14:15:00,28.68,28.69,28.67,28.68,85124.31938137536,9.7016,9.705,9.6982,9.7016,85124.3194
2006-01-13 14:20:00,28.69,28.69,28.66,28.67,311601.8663593465,9.705,9.705,9.6948,9.6982,311601.8664
2006-01-13 14:25:00,28.67,28.69,28.66,28.69,111342.16348966266,9.6982,9.705,9.6948,9.705,111342.1635
2006-01-13 14:30:00,28.69,28.69,28.67,28.68,51654.73115802987,9.705,9.705,9.6982,9.7016,51654.7312
2006-01-13 14:35:00,28.69,28.71,28.68,28.7,62030.30350726697,9.705,9.7117,9.7016,9.7084,62030.3035
2006-01-13 14:40:00,28.71,28.75,28.68,28.72,144923.31700708598,9.7117,9.7253,9.7016,9.7151,144923.317
2006-01-13 14:45:00,28.72,28.72,28.69,28.7,51654.73115802987,9.7151,9.7151,9.705,9.7084,51654.7312
2006-01-13 14:50:00,28.69,28.72,28.68,28.69,130977.65524735868,9.705,9.7151,9.7016,9.705,130977.6552
2006-01-13 14:55:00,28.69,28.69,28.65,28.66,264409.7469644294,9.705,9.705,9.6914,9.6948,264409.747
2006-01-13 15:00:00,28.65,28.67,28.64,28.67,224246.2410964148,9.6914,9.6982,9.6881,9.6982,224246.2411
2006-01-13 15:05:00,28.67,28.67,28.66,28.67,132874.2652466816,9.6982,9.6982,9.6948,9.6982,132874.2652
2006-01-13 15:10:00,28.67,28.71,28.67,28.7,255596.08873228173,9.6982,9.7117,9.6982,9.7084,255596.0887
2006-01-13 15:15:00,28.7,28.72,28.68,28.69,120155.82172181032,9.7084,9.7151,9.7016,9.705,120155.8217
2006-01-13 15:20:00,28.68,28.72,28.68,28.7,214316.92992348896,9.7016,9.7151,9.7016,9.7084,214316.9299
2006-01-13 15:25:00,28.71,28.75,28.7,28.73,142915.14171368524,9.7117,9.7253,9.7084,9.7185,142915.1417
2006-01-13 15:30:00,28.74,28.74,28.71,28.72,188210.65110927948,9.7219,9.7219,9.7117,9.7151,188210.6511
2006-01-13 15:35:00,28.72,28.75,28.71,28.71,372293.3863376797,9.7151,9.7253,9.7117,9.7117,372293.3863
2006-01-13 15:40:00,28.72,28.77,28.71,28.76,234844.94403380752,9.7151,9.732,9.7117,9.7287,234844.944
2006-01-13 15:45:00,28.75,28.83,28.75,28.83,476941.6321826732,9.7253,9.7523,9.7253,9.7523,476941.6322
2006-01-13 15:50:00,28.83,28.83,28.75,28.79,486089.98629705433,9.7523,9.7523,9.7253,9.7388,486089.9863
2006-01-13 15:55:00,28.79,28.84,28.78,28.84,768908.0067843237,9.7388,9.7557,9.7354,9.7557,768908.0068
2006-01-17 09:30:00,28.61,28.75,28.59,28.75,562400.6474462821,9.6779,9.7253,9.6712,9.7253,562400.6474
2006-01-17 09:35:00,28.74,28.75,28.53,28.58,255261.39285004823,9.7219,9.7253,9.6509,9.6678,255261.3929
2006-01-17 09:40:00,28.58,28.64,28.51,28.51,325770.6587072294,9.6678,9.6881,9.6441,9.6441,325770.6587
2006-01-17 09:45:00,28.52,28.59,28.51,28.56,357901.4634016411,9.6475,9.6712,9.6441,9.661,357901.4634
2006-01-17 09:50:00,28.56,28.58,28.37,28.4,471698.06336101575,9.661,9.6678,9.5967,9.6069,471698.0634
2006-01-17 09:55:00,28.38,28.41,28.32,28.37,530381.4080459483,9.6001,9.6103,9.5798,9.5967,530381.408
2006-01-17 10:00:00,28.37,28.37,28.23,28.25,371512.42927913496,9.5967,9.5967,9.5494,9.5561,371512.4293
2006-01-17 10:05:00,28.26,28.32,28.23,28.23,369615.819279812,9.5595,9.5798,9.5494,9.5494,369615.8193
2006-01-17 10:10:00,28.25,28.33,28.23,28.33,329787.0092940309,9.5561,9.5832,9.5494,9.5832,329787.0093
2006-01-17 10:15:00,28.32,28.34,28.31,28.33,183190.21287577765,9.5798,9.5866,9.5764,9.5832,183190.2129
2006-01-17 10:20:00,28.33,28.37,28.33,28.37,147266.18818272016,9.5832,9.5967,9.5832,9.5967,147266.1882
2006-01-17 10:25:00,28.37,28.4,28.35,28.4,197024.3093414271,9.5967,9.6069,9.59,9.6069,197024.3093
2006-01-17 10:30:00,28.4,28.44,28.39,28.4,306246.73224361124,9.6069,9.6204,9.6035,9.6069,306246.7322
2006-01-17 10:35:00,28.4,28.4,28.38,28.39,90479.45349711063,9.6069,9.6069,9.6001,9.6035,90479.4535
2006-01-17 10:40:00,28.39,28.41,28.39,28.39,206395.79404396383,9.6035,9.6103,9.6035,9.6035,206395.794
2006-01-17 10:45:00,28.39,28.4,28.32,28.33,178727.6011126649,9.6035,9.6069,9.5798,9.5832,178727.6011
2006-01-17 10:50:00,28.32,28.37,28.31,28.36,208403.96933736457,9.5798,9.5967,9.5764,9.5934,208403.9693
2006-01-17 10:55:00,28.37,28.37,28.32,28.32,188656.91228559075,9.5967,9.5967,9.5798,9.5798,188656.9123
2006-01-17 11:00:00,28.32,28.33,28.29,28.3,128300.08818949104,9.5798,9.5832,9.5697,9.5731,128300.0882
2006-01-17 11:05:00,28.3,28.41,28.29,28.4,384900.2645684732,9.5731,9.6103,9.5697,9.6069,384900.2646
2006-01-17 11:10:00,28.4,28.4,28.32,28.33,120267.38701588812,9.6069,9.6069,9.5798,9.5832,120267.387
2006-01-17 11:15:00,28.34,28.35,28.3,28.31,156526.10759117908,9.5866,9.59,9.5731,9.5764,156526.1076
2006-01-17 11:20:00,28.31,28.32,28.29,28.29,110784.33701927356,9.5764,9.5798,9.5697,9.5697,110784.337
2006-01-17 11:25:00,28.3,28.3,28.27,28.29,87913.45173332082,9.5731,9.5731,9.5629,9.5697,87913.4517
2006-01-17 11:30:00,28.29,28.34,28.28,28.29,116027.90584093104,9.5697,9.5866,9.5663,9.5697,116027.9058
2006-01-17 11:35:00,28.29,28.3,28.26,28.28,136444.3546571718,9.5697,9.5731,9.5595,9.5663,136444.3547
2006-01-17 11:40:00,28.27,28.3,28.27,28.27,66827.61115261316,9.5629,9.5731,9.5629,9.5629,66827.6112
2006-01-17 11:45:00,28.28,28.28,28.27,28.27,61695.60762503352,9.5663,9.5663,9.5629,9.5629,61695.6076
2006-01-17 11:50:00,28.27,28.28,28.26,28.26,94049.54290760084,9.5629,9.5663,9.5595,9.5595,94049.5429
2006-01-17 11:55:00,28.26,28.27,28.25,28.26,68501.09056378044,9.5595,9.5629,9.5561,9.5595,68501.0906
2006-01-17 12:00:00,28.26,28.26,28.23,28.24,126180.3476020125,9.5595,9.5595,9.5494,9.5528,126180.3476
2006-01-17 12:05:00,28.25,28.25,28.23,28.23,138117.83406833906,9.5561,9.5561,9.5494,9.5494,138117.8341
2006-01-17 12:10:00,28.23,28.23,28.21,28.21,93937.977613523,9.5494,9.5494,9.5426,9.5426,93937.9776
2006-01-17 12:15:00,28.22,28.22,28.2,28.2,90814.14937934407,9.546,9.546,9.5392,9.5392,90814.1494
2006-01-17 12:20:00,28.21,28.24,28.18,28.24,162327.50288322562,9.5426,9.5528,9.5325,9.5528,162327.5029
2006-01-17 12:25:00,28.23,28.24,28.23,28.23,85347.449969531,9.5494,9.5528,9.5494,9.5494,85347.45
2006-01-17 12:30:00,28.23,28.23,28.2,28.21,362475.6404588317,9.5494,9.5494,9.5392,9.5426,362475.6405
2006-01-17 12:35:00,28.21,28.22,28.18,28.19,160207.7622957471,9.5426,9.546,9.5325,9.5358,160207.7623
2006-01-17 12:40:00,28.2,28.21,28.19,28.21,88248.14761555428,9.5392,9.5426,9.5358,9.5426,88248.1476
2006-01-17 12:45:00,28.2,28.21,28.19,28.2,92264.49820235574,9.5392,9.5426,9.5358,9.5392,92264.4982
2006-01-17 12:50:00,28.19,28.2,28.18,28.18,173707.16287916308,9.5358,9.5392,9.5325,9.5325,173707.1629
2006-01-17 12:55:00,28.18,28.19,28.18,28.18,69951.43938679207,9.5325,9.5358,9.5325,9.5325,69951.4394
2006-01-17 13:00:00,28.18,28.19,28.13,28.13,431869.25337523466,9.5325,9.5358,9.5155,9.5155,431869.2534
2006-01-17 13:05:00,28.13,28.14,28.1,28.12,227258.50403651583,9.5155,9.5189,9.5054,9.5122,227258.504
2006-01-17 13:10:00,28.12,28.14,28.1,28.14,187429.69405073475,9.5122,9.5189,9.5054,9.5189,187429.6941
2006-01-17 13:15:00,28.14,28.17,28.14,28.16,124060.60701453396,9.5189,9.5291,9.5189,9.5257,124060.607
2006-01-17 13:20:00,28.15,28.16,28.14,28.15,157864.89112011288,9.5223,9.5257,9.5189,9.5223,157864.8911
2006-01-17 13:25:00,28.16,28.16,28.15,28.15,131089.22054143652,9.5257,9.5257,9.5223,9.5223,131089.2205
2006-01-17 13:30:00,28.15,28.16,28.14,28.14,178392.90523043147,9.5223,9.5257,9.5189,9.5189,178392.9052
2006-01-17 13:35:00,28.14,28.14,28.11,28.12,201710.05169269547,9.5189,9.5189,9.5088,9.5122,201710.0517
2006-01-17 13:40:00,28.13,28.14,28.12,28.14,55001.68998036442,9.5155,9.5189,9.5122,9.5189,55001.69
2006-01-17 13:45:00,28.14,28.14,28.13,28.14,101078.15643450338,9.5189,9.5189,9.5155,9.5189,101078.1564
2006-01-17 13:50:00,28.14,28.15,28.14,28.15,183190.21287577765,9.5189,9.5223,9.5189,9.5223,183190.2129
2006-01-17 13:55:00,28.15,28.24,28.14,28.23,386685.3092737182,9.5223,9.5528,9.5189,9.5494,386685.3093
2006-01-17 14:00:00,28.23,28.29,28.23,28.24,204387.61875056312,9.5494,9.5697,9.5494,9.5528,204387.6188
2006-01-17 14:05:00,28.24,28.28,28.23,28.24,109891.81466665104,9.5528,9.5663,9.5494,9.5528,109891.8147
2006-01-17 14:10:00,28.24,28.24,28.23,28.23,51096.90468764078,9.5528,9.5528,9.5494,9.5494,51096.9047
2006-01-17 14:15:00,28.23,28.23,28.23,28.23,57009.86527376515,9.5494,9.5494,9.5494,9.5494,57009.8653
2006-01-17 14:20:00,28.23,28.23,28.23,28.23,94718.93467206774,9.5494,9.5494,9.5494,9.5494,94718.9347
2006-01-17 14:25:00,28.23,28.25,28.23,28.23,169356.1164101282,9.5494,9.5561,9.5494,9.5494,169356.1164
2006-01-17 14:30:00,28.23,28.23,28.23,28.23,79657.61997156226,9.5494,9.5494,9.5494,9.5494,79657.62
2006-01-17 14:35:00,28.23,28.23,28.19,28.19,136109.65877493832,9.5494,9.5494,9.5358,9.5358,136109.6588
2006-01-17 14:40:00,28.19,28.2,28.15,28.16,116362.60172316448,9.5358,9.5392,9.5223,9.5257,116362.6017
2006-01-17 14:45:00,28.15,28.16,28.1,28.11,269318.6199038534,9.5223,9.5257,9.5054,9.5088,269318.6199
2006-01-17 14:50:00,28.11,28.14,28.1,28.14,274896.8846077443,9.5088,9.5189,9.5054,9.5189,274896.8846
2006-01-17 14:55:00,28.14,28.19,28.14,28.16,132651.13465852596,9.5189,9.5358,9.5189,9.5257,132651.1347
2006-01-17 15:00:00,28.16,28.19,28.15,28.16,206284.22874988604,9.5257,9.5358,9.5223,9.5257,206284.2287
2006-01-17 15:05:00,28.16,28.21,28.16,28.21,188433.7816974351,9.5257,9.5426,9.5257,9.5426,188433.7817
2006-01-17 15:10:00,28.22,28.22,28.19,28.21,103644.1581982932,9.546,9.546,9.5358,9.5426,103644.1582
2006-01-17 15:15:00,28.21,28.22,28.2,28.22,156191.4117089456,9.5426,9.546,9.5392,9.546,156191.4117
2006-01-17 15:20:00,28.22,28.23,28.21,28.22,143696.09877222998,9.546,9.5494,9.5426,9.546,143696.0988
2006-01-17 15:25:00,28.23,28.23,28.16,28.22,162885.3293536147,9.5494,9.5494,9.5257,9.546,162885.3294
2006-01-17 15:30:00,28.21,28.23,28.2,28.23,188768.47757966857,9.5426,9.5494,9.5392,9.5494,188768.4776
2006-01-17 15:35:00,28.23,28.25,28.22,28.23,362029.3792825204,9.5494,9.5561,9.546,9.5494,362029.3793
2006-01-17 15:40:00,28.23,28.26,28.23,28.25,400630.9710334455,9.5494,9.5595,9.5494,9.5561,400630.971
2006-01-17 15:45:00,28.25,28.26,28.23,28.24,373185.9086903022,9.5561,9.5595,9.5494,9.5528,373185.9087
2006-01-17 15:50:00,28.23,28.24,28.22,28.23,449050.3086632186,9.5494,9.5528,9.546,9.5494,449050.3087
2006-01-17 15:55:00,28.23,28.23,28.19,28.2,511526.8733467969,9.5494,9.5494,9.5358,9.5392,511526.8733
2006-01-18 09:30:00,28.09,28.13,28.0,28.01,405874.53985510295,9.502,9.5155,9.4716,9.475,405874.5399
2006-01-18 09:35:00,28.0,28.1,27.97,28.01,327332.5728243189,9.4716,9.5054,9.4614,9.475,327332.5728
2006-01-18 09:40:00,28.02,28.06,27.95,28.02,332241.4457637429,9.4783,9.4919,9.4547,9.4783,332241.4458
2006-01-18 09:45:00,28.02,28.05,27.95,27.95,371400.8639850571,9.4783,9.4885,9.4547,9.4547,371400.864
2006-01-18 09:50:00,27.96,27.98,27.95,27.98,235179.63991604096,9.458,9.4648,9.4547,9.4648,235179.6399
2006-01-18 09:55:00,27.98,27.98,27.92,27.92,150278.45112282125,9.4648,9.4648,9.4445,9.4445,150278.4511
2006-01-18 10:00:00,27.92,27.96,27.9,27.9,246113.0387356672,9.4445,9.458,9.4377,9.4377,246113.0387
2006-01-18 10:05:00,27.91,27.94,27.89,27.94,224804.06756680383,9.4411,9.4513,9.4344,9.4513,224804.0676
2006-01-18 10:10:00,27.94,27.94,27.89,27.92,107995.20466732811,9.4513,9.4513,9.4344,9.4445,107995.2047
2006-01-18 10:15:00,27.92,27.93,27.89,27.92,115804.7752527754,9.4445,9.4479,9.4344,9.4445,115804.7753
2006-01-18 10:20:00,27.92,27.97,27.91,27.96,170694.899939062,9.4445,9.4614,9.4411,9.458,170694.8999
2006-01-18 10:25:00,27.97,28.01,27.96,28.0,99181.54643518048,9.4614,9.475,9.458,9.4716,99181.5464
2006-01-18 10:30:00,28.0,28.02,27.97,28.0,189549.43463821328,9.4716,9.4783,9.4614,9.4716,189549.4346
2006-01-18 10:35:00,28.0,28.02,27.99,28.01,104982.94172722702,9.4716,9.4783,9.4682,9.475,104982.9417
2006-01-18 10:40:00,28.01,28.08,28.0,28.07,180512.64581791,9.475,9.4986,9.4716,9.4953,180512.6458
2006-01-18 10:45:00,28.07,28.1,28.06,28.07,153067.5834747667,9.4953,9.5054,9.4919,9.4953,153067.5835
2006-01-18 10:50:00,28.07,28.12,28.05,28.1,217998.58462805697,9.4953,9.5122,9.4885,9.5054,217998.5846
2006-01-18 10:55:00,28.11,28.11,28.05,28.06,151728.7999458329,9.5088,9.5088,9.4885,9.4919,151728.7999
2006-01-18 11:00:00,28.06,28.08,28.06,28.07,133878.35289338196,9.4919,9.4986,9.4919,9.4953,133878.3529
2006-01-18 11:05:00,28.08,28.09,28.05,28.06,144365.4905366969,9.4986,9.502,9.4885,9.4919,144365.4905
2006-01-18 11:10:00,28.05,28.06,28.01,28.01,183859.60464024456,9.4885,9.4919,9.475,9.475,183859.6046
2006-01-18 11:15:00,28.01,28.03,27.97,27.99,121494.60525074412,9.475,9.4817,9.4614,9.4682,121494.6053
2006-01-18 11:20:00,27.99,28.01,27.97,27.97,110561.20643111791,9.4682,9.475,9.4614,9.4614,110561.2064
2006-01-18 11:25:00,27.97,27.97,27.94,27.95,135998.0934808605,9.4614,9.4614,9.4513,9.4547,135998.0935
2006-01-18 11:30:00,27.95,27.97,27.91,27.91,167905.76758711654,9.4547,9.4614,9.4411,9.4411,167905.7676
2006-01-18 11:35:00,27.9,27.94,27.88,27.91,216213.53992281188,9.4377,9.4513,9.431,9.4411,216213.5399
2006-01-18 11:40:00,27.91,27.95,27.9,27.94,80103.88114787354,9.4411,9.4547,9.4377,9.4513,80103.8811
2006-01-18 11:45:00,27.93,27.94,27.92,27.94,82558.31761758555,9.4479,9.4513,9.4445,9.4513,82558.3176
2006-01-18 11:50:00,27.93,27.93,27.89,27.9,169356.1164101282,9.4479,9.4479,9.4344,9.4377,169356.1164
2006-01-18 11:55:00,27.9,27.91,27.89,27.89,192338.56699015875,9.4377,9.4411,9.4344,9.4344,192338.567
2006-01-18 12:00:00,27.89,27.9,27.89,27.89,110561.20643111791,9.4344,9.4377,9.4344,9.4344,110561.2064
2006-01-18 12:05:00,27.89,28.05,27.88,27.89,170137.0734686729,9.4344,9.4885,9.431,9.4344,170137.0735
2006-01-18 12:10:00,27.89,27.89,27.88,27.89,77203.18350185026,9.4344,9.4344,9.431,9.4344,77203.1835
2006-01-18 12:15:00,27.89,27.89,27.88,27.89,143807.6640663078,9.4344,9.4344,9.431,9.4344,143807.6641
2006-01-18 12:20:00,27.89,27.89,27.88,27.89,91483.541143811,9.4344,9.4344,9.431,9.4344,91483.5411
2006-01-18 12:25:00,27.89,27.89,27.88,27.89,95053.63055430118,9.4344,9.4344,9.431,9.4344,95053.6306
2006-01-18 12:30:00,27.88,27.89,27.88,27.88,104201.98466868229,9.431,9.4344,9.431,9.431,104201.9847
2006-01-18 12:35:00,27.88,27.89,27.87,27.89,199701.8763992948,9.431,9.4344,9.4276,9.4344,199701.8764
2006-01-18 12:40:00,27.88,27.89,27.85,27.85,361248.4222239757,9.431,9.4344,9.4208,9.4208,361248.4222
2006-01-18 12:45:00,27.85,27.88,27.83,27.86,253141.65226256973,9.4208,9.431,9.4141,9.4242,253141.6523
2006-01-18 12:50:00,27.86,27.89,27.85,27.89,97508.0670240132,9.4242,9.4344,9.4208,9.4344,97508.067
2006-01-18 12:55:00,27.89,27.89,27.85,27.87,96727.10996546848,9.4344,9.4344,9.4208,9.4276,96727.11
2006-01-18 13:00:00,27.87,27.91,27.86,27.87,135886.5281867827,9.4276,9.4411,9.4242,9.4276,135886.5282
2006-01-18 13:05:00,27.87,27.89,27.86,27.88,129638.87171842488,9.4276,9.4344,9.4242,9.431,129638.8717
2006-01-18 13:10:00,27.88,27.88,27.85,27.87,126291.91289609032,9.431,9.431,9.4208,9.4276,126291.9129
2006-01-18 13:15:00,27.87,27.88,27.86,27.87,139679.7481854285,9.4276,9.431,9.4242,9.4276,139679.7482
2006-01-18 13:20:00,27.87,27.88,27.85,27.87,161100.28464836962,9.4276,9.431,9.4208,9.4276,161100.2846
2006-01-18 13:25:00,27.88,27.89,27.85,27.86,123056.51936783358,9.431,9.4344,9.4208,9.4242,123056.5194
2006-01-18 13:30:00,27.85,27.88,27.84,27.85,175380.64229033038,9.4208,9.431,9.4174,9.4208,175380.6423
2006-01-18 13:35:00,27.85,27.93,27.81,27.81,273558.10107881046,9.4208,9.4479,9.4073,9.4073,273558.1011
2006-01-18 13:40:00,27.81,27.86,27.8,27.85,257046.4375552933,9.4073,9.4242,9.4039,9.4208,257046.4376
2006-01-18 13:45:00,27.85,27.86,27.8,27.81,154964.1934740896,9.4208,9.4242,9.4039,9.4073,154964.1935
2006-01-18 13:50:00,27.81,27.84,27.8,27.83,161658.1111187587,9.4073,9.4174,9.4039,9.4141,161658.1111
2006-01-18 13:55:00,27.83,27.87,27.82,27.82,139233.48700911723,9.4141,9.4276,9.4107,9.4107,139233.487
2006-01-18 14:00:00,27.82,27.9,27.81,27.89,195685.5258124933,9.4107,9.4377,9.4073,9.4344,195685.5258
2006-01-18 14:05:00,27.89,27.9,27.86,27.88,238861.29462060897,9.4344,9.4377,9.4242,9.431,238861.2946
2006-01-18 14:10:00,27.87,27.89,27.87,27.87,73075.26762097099,9.4276,9.4344,9.4276,9.4276,73075.2676
2006-01-18 14:15:00,27.88,27.95,27.87,27.93,199255.61522298347,9.431,9.4547,9.4276,9.4479,199255.6152
2006-01-18 14:20:00,27.94,27.96,27.92,27.94,167682.6369989609,9.4513,9.458,9.4445,9.4513,167682.637
2006-01-18 14:25:00,27.94,27.95,27.91,27.94,159873.06641351362,9.4513,9.4547,9.4411,9.4513,159873.0664
2006-01-18 14:30:00,27.94,27.97,27.92,27.95,182632.38640538856,9.4513,9.4614,9.4445,9.4547,182632.3864
2006-01-18 14:35:00,27.95,27.96,27.9,27.94,211081.53639523225,9.4547,9.458,9.4377,9.4513,211081.5364
2006-01-18 14:40:00,27.94,27.95,27.89,27.89,95611.45702469027,9.4513,9.4547,9.4344,9.4344,95611.457
2006-01-18 14:45:00,27.89,27.92,27.89,27.9,74525.61644398262,9.4344,9.4445,9.4344,9.4377,74525.6164
2006-01-18 14:50:00,27.89,27.91,27.88,27.91,118482.34231064304,9.4344,9.4411,9.431,9.4411,118482.3423
2006-01-18 14:55:00,27.92,27.92,27.84,27.86,213424.4075708664,9.4445,9.4445,9.4174,9.4242,213424.4076
2006-01-18 15:00:00,27.84,27.87,27.82,27.84,268091.40166899737,9.4174,9.4276,9.4107,9.4174,268091.4017
2006-01-18 15:05:00,27.83,27.86,27.83,27.85,140683.83583212888,9.4141,9.4242,9.4141,9.4208,140683.8358
2006-01-18 15:10:00,27.85,27.91,27.84,27.91,147824.01465310925,9.4208,9.4411,9.4174,9.4411,147824.0147
2006-01-18 15:15:00,27.9,27.92,27.86,27.87,155633.58523855652,9.4377,9.4445,9.4242,9.4276,155633.5852
2006-01-18 15:20:00,27.88,27.91,27.86,27.9,174041.85876139655,9.431,9.4411,9.4242,9.4377,174041.8588
2006-01-18 15:25:00,27.9,27.93,27.87,27.92,172368.37935022928,9.4377,9.4479,9.4276,9.4445,172368.3794
2006-01-18 15:30:00,27.92,27.93,27.86,27.87,162104.37229507,9.4445,9.4479,9.4242,9.4276,162104.3723
2006-01-18 15:35:00,27.86,27.94,27.86,27.93,270545.83813870937,9.4242,9.4513,9.4242,9.4479,270545.8381
2006-01-18 15:40:00,27.93,27.94,27.91,27.93,191446.0446375362,9.4479,9.4513,9.4411,9.4479,191446.0446
2006-01-18 15:45:00,27.93,27.94,27.92,27.92,192450.13228423652,9.4479,9.4513,9.4445,9.4445,192450.1323
2006-01-18 15:50:00,27.93,27.93,27.89,27.89,279805.7575471683,9.4479,9.4479,9.4344,9.4344,279805.7575
2006-01-18 15:55:00,27.89,27.92,27.89,27.91,370396.7763383568,9.4344,9.4445,9.4344,9.4411,370396.7763
2006-01-19 09:30:00,28.28,28.32,28.15,28.22,712344.4026868698,9.5663,9.5798,9.5223,9.546,712344.4027
2006-01-19 09:35:00,28.22,28.24,28.01,28.02,237522.5110916752,9.546,9.5528,9.475,9.4783,237522.5111
2006-01-19 09:40:00,28.01,28.05,27.94,27.98,384119.3075099284,9.475,9.4885,9.4513,9.4648,384119.3075
2006-01-19 09:45:00,27.98,28.07,27.98,28.05,199590.3111052169,9.4648,9.4953,9.4648,9.4885,199590.3111
2006-01-19 09:50:00,28.05,28.06,27.97,28.0,224246.2410964148,9.4885,9.4919,9.4614,9.4716,224246.2411
2006-01-19 09:55:00,28.0,28.09,27.98,28.09,214763.19109980023,9.4716,9.502,9.4648,9.502,214763.1911
2006-01-19 10:00:00,28.07,28.12,27.99,28.0,261174.35343617265,9.4953,9.5122,9.4682,9.4716,261174.3534
2006-01-19 10:05:00,28.01,28.01,27.95,27.97,247451.82226460092,9.475,9.475,9.4547,9.4614,247451.8223
2006-01-19 10:10:00,27.97,28.04,27.97,28.04,210858.40580707652,9.4614,9.4851,9.4614,9.4851,210858.4058
2006-01-19 10:15:00,28.04,28.06,27.99,28.0,225361.89403719292,9.4851,9.4919,9.4682,9.4716,225361.894
2006-01-19 10:20:00,27.99,27.99,27.93,27.94,166120.72288187145,9.4682,9.4682,9.4479,9.4513,166120.7229
2006-01-19 10:25:00,27.94,27.97,27.92,27.92,161323.41523652527,9.4513,9.4614,9.4445,9.4445,161323.4152
2006-01-19 10:30:00,27.93,27.94,27.9,27.92,169244.55111605037,9.4479,9.4513,9.4377,9.4445,169244.5511
2006-01-19 10:35:00,27.91,28.0,27.91,27.98,183859.60464024456,9.4411,9.4716,9.4411,9.4648,183859.6046
2006-01-19 10:40:00,27.98,27.99,27.97,27.97,69282.04762232516,9.4648,9.4682,9.4614,9.4614,69282.0476
2006-01-19 10:45:00,27.98,28.07,27.97,28.06,343397.97517152474,9.4648,9.4953,9.4614,9.4919,343397.9752
2006-01-19 10:50:00,28.06,28.06,28.03,28.06,240869.4699140097,9.4919,9.4919,9.4817,9.4919,240869.4699
2006-01-19 10:55:00,28.06,28.07,28.05,28.06,181293.6028764548,9.4919,9.4953,9.4885,9.4919,181293.6029
2006-01-19 11:00:00,28.06,28.06,28.06,28.06,72740.57173873753,9.4919,9.4919,9.4919,9.4919,72740.5717
2006-01-19 11:05:00,28.06,28.06,28.06,28.06,146708.36171233107,9.4919,9.4919,9.4919,9.4919,146708.3617
2006-01-19 11:10:00,28.06,28.06,27.98,28.01,248902.17108761263,9.4919,9.4919,9.4648,9.475,248902.1711
2006-01-19 11:15:00,28.01,28.02,27.98,28.02,126849.7393664794,9.475,9.4783,9.4648,9.4783,126849.7394
2006-01-19 11:20:00,28.02,28.03,27.98,27.99,120713.6481921994,9.4783,9.4817,9.4648,9.4682,120713.6482
2006-01-19 11:25:00,28.0,28.06,28.0,28.05,154406.36700370052,9.4716,9.4919,9.4716,9.4885,154406.367
2006-01-19 11:30:00,28.06,28.06,28.03,28.04,108106.76996140594,9.4919,9.4919,9.4817,9.4851,108106.77
2006-01-19 11:35:00,28.04,28.06,28.03,28.05,115916.3405468532,9.4851,9.4919,9.4817,9.4885,115916.3405
2006-01-19 11:40:00,28.06,28.06,28.05,28.06,98623.71996479138,9.4919,9.4919,9.4885,9.4919,98623.72
2006-01-19 11:45:00,28.06,28.07,28.06,28.06,111453.72878374047,9.4919,9.4953,9.4919,9.4919,111453.7288
2006-01-19 11:50:00,28.06,28.06,28.05,28.05,138675.66053872817,9.4919,9.4919,9.4885,9.4885,138675.6605
2006-01-19 11:55:00,28.05,28.06,28.03,28.04,124618.43348492304,9.4885,9.4919,9.4817,9.4851,124618.4335
2006-01-19 12:00:00,28.03,28.07,28.02,28.06,157083.93406156817,9.4817,9.4953,9.4783,9.4919,157083.9341
2006-01-19 12:05:00,28.07,28.1,28.02,28.02,122052.43172113322,9.4953,9.5054,9.4783,9.4783,122052.4317
2006-01-19 12:10:00,28.02,28.03,27.99,28.0,86239.97232215354,9.4783,9.4817,9.4682,9.4716,86239.9723
2006-01-19 12:15:00,28.0,28.04,27.99,28.03,123949.04172045612,9.4716,9.4851,9.4682,9.4817,123949.0417
2006-01-19 12:20:00,28.03,28.05,28.02,28.04,103309.46231605974,9.4817,9.4885,9.4783,9.4851,103309.4623
2006-01-19 12:25:00,28.04,28.07,28.01,28.07,118147.6464284096,9.4851,9.4953,9.475,9.4953,118147.6464
2006-01-19 12:30:00,28.06,28.08,28.04,28.07,153848.54053331143,9.4919,9.4986,9.4851,9.4953,153848.5405
2006-01-19 12:35:00,28.07,28.09,28.03,28.03,98512.15467071356,9.4953,9.502,9.4817,9.4817,98512.1547
2006-01-19 12:40:00,28.04,28.05,28.02,28.05,84454.92761690845,9.4851,9.4885,9.4783,9.4885,84454.9276
2006-01-19 12:45:00,28.05,28.06,28.03,28.03,218221.7152162126,9.4885,9.4919,9.4817,9.4817,218221.7152
2006-01-19 12:50:00,28.03,28.04,28.01,28.03,74414.0511499048,9.4817,9.4851,9.475,9.4817,74414.0511
2006-01-19 12:55:00,28.02,28.06,28.02,28.06,74860.31232621608,9.4783,9.4919,9.4783,9.4919,74860.3123
2006-01-19 13:00:00,28.06,28.1,28.06,28.1,158311.15229642417,9.4919,9.5054,9.4919,9.5054,158311.1523
2006-01-19 13:05:00,28.09,28.14,28.07,28.13,157864.89112011288,9.502,9.5189,9.4953,9.5155,157864.8911
2006-01-19 13:10:00,28.13,28.14,28.11,28.14,136109.65877493832,9.5155,9.5189,9.5088,9.5189,136109.6588
2006-01-19 13:15:00,28.14,28.14,28.08,28.1,111788.42466597391,9.5189,9.5189,9.4986,9.5054,111788.4247
2006-01-19 13:20:00,28.09,28.1,28.06,28.07,181962.99464092165,9.502,9.5054,9.4919,9.4953,181962.9946
2006-01-19 13:25:00,28.06,28.08,28.04,28.06,159649.935825358,9.4919,9.4986,9.4851,9.4919,159649.9358
2006-01-19 13:30:00,28.08,28.1,28.07,28.09,64931.00115329025,9.4986,9.5054,9.4953,9.502,64931.0012
2006-01-19 13:35:00,28.09,28.11,28.08,28.09,94830.49996614557,9.502,9.5088,9.4986,9.502,94830.5
2006-01-19 13:40:00,28.09,28.11,28.07,28.07,170694.899939062,9.502,9.5088,9.4953,9.4953,170694.8999
2006-01-19 13:45:00,28.08,28.08,28.02,28.03,189995.69581452457,9.4986,9.4986,9.4783,9.4817,189995.6958
2006-01-19 13:50:00,28.04,28.1,28.03,28.09,115358.51407646413,9.4851,9.5054,9.4817,9.502,115358.5141
2006-01-19 13:55:00,28.09,28.14,28.08,28.08,178950.73170082056,9.502,9.5189,9.4986,9.4986,178950.7317
2006-01-19 14:00:00,28.08,28.09,28.06,28.08,70063.0046808699,9.4986,9.502,9.4919,9.4986,70063.0047
2006-01-19 14:05:00,28.08,28.1,28.06,28.1,206172.66345580824,9.4986,9.5054,9.4919,9.5054,206172.6635
2006-01-19 14:10:00,28.1,28.12,28.09,28.11,196578.04816511585,9.5054,9.5122,9.502,9.5088,196578.0482
2006-01-19 14:15:00,28.12,28.34,28.12,28.26,1443097.0788965798,9.5122,9.5866,9.5122,9.5595,1443097.0789
2006-01-19 14:20:00,28.27,28.31,28.21,28.28,590626.6668479701,9.5629,9.5764,9.5426,9.5663,590626.6668
2006-01-19 14:25:00,28.28,28.29,28.2,28.21,392040.4433894535,9.5663,9.5697,9.5392,9.5426,392040.4434
2006-01-19 14:30:00,28.22,28.26,28.21,28.25,189549.43463821328,9.546,9.5595,9.5426,9.5561,189549.4346
2006-01-19 14:35:00,28.25,28.26,28.2,28.21,209742.7528662984,9.5561,9.5595,9.5392,9.5426,209742.7529
2006-01-19 14:40:00,28.22,28.23,28.17,28.17,122387.12760336668,9.546,9.5494,9.5291,9.5291,122387.1276
2006-01-19 14:45:00,28.17,28.18,28.1,28.11,216994.49698135653,9.5291,9.5325,9.5054,9.5088,216994.497
2006-01-19 14:50:00,28.11,28.14,28.1,28.14,327667.26870655234,9.5088,9.5189,9.5054,9.5189,327667.2687
2006-01-19 14:55:00,28.14,28.16,28.11,28.15,337150.3187031669,9.5189,9.5257,9.5088,9.5223,337150.3187
2006-01-19 15:00:00,28.15,28.2,28.1,28.11,277574.45166561194,9.5223,9.5392,9.5054,9.5088,277574.4517
2006-01-19 15:05:00,28.1,28.12,28.07,28.07,295982.72518845194,9.5054,9.5122,9.4953,9.4953,295982.7252
2006-01-19 15:10:00,28.08,28.14,28.06,28.13,198139.9622822053,9.4986,9.5189,9.4919,9.5155,198139.9623
2006-01-19 15:15:00,28.13,28.14,28.1,28.11,150390.01641689907,9.5155,9.5189,9.5054,9.5088,150390.0164
2006-01-19 15:20:00,28.11,28.14,28.1,28.14,149162.79818204307,9.5088,9.5189,9.5054,9.5189,149162.7982
2006-01-19 15:25:00,28.13,28.18,28.13,28.18,214093.7993353333,9.5155,9.5325,9.5155,9.5325,214093.7993
2006-01-19 15:30:00,28.18,28.19,28.1,28.12,205391.70639726348,9.5325,9.5358,9.5054,9.5122,205391.7064
2006-01-19 15:35:00,28.12,28.14,28.11,28.13,122387.12760336668,9.5122,9.5189,9.5088,9.5155,122387.1276
2006-01-19 15:40:00,28.13,28.19,28.12,28.19,456859.87924866594,9.5155,9.5358,9.5122,9.5358,456859.8792
2006-01-19 15:45:00,28.19,28.21,28.18,28.2,226031.28580165983,9.5358,9.5426,9.5325,9.5392,226031.2858
2006-01-19 15:50:00,28.2,28.21,28.14,28.15,373297.47398438,9.5392,9.5426,9.5189,9.5223,373297.474
2006-01-19 15:55:00,28.15,28.17,28.11,28.15,479730.7645346187,9.5223,9.5291,9.5088,9.5223,479730.7645
2006-01-20 09:30:00,28.23,28.23,28.16,28.16,1369798.6806874531,9.5494,9.5494,9.5257,9.5257,1369798.6807
2006-01-20 09:35:00,28.17,28.22,28.1,28.21,200594.3987519173,9.5291,9.546,9.5054,9.5426,200594.3988
2006-01-20 09:40:00,28.2,28.23,28.17,28.2,180066.38464159874,9.5392,9.5494,9.5291,9.5392,180066.3846
2006-01-20 09:45:00,28.2,28.2,28.11,28.14,225027.1981549595,9.5392,9.5392,9.5088,9.5189,225027.1982
2006-01-20 09:50:00,28.14,28.16,28.06,28.11,327109.44223616325,9.5189,9.5257,9.4919,9.5088,327109.4422
2006-01-20 09:55:00,28.11,28.14,28.07,28.08,161881.24170691436,9.5088,9.5189,9.4953,9.4986,161881.2417
2006-01-20 10:00:00,28.08,28.09,28.04,28.06,173037.7711146962,9.4986,9.502,9.4851,9.4919,173037.7711
2006-01-20 10:05:00,28.07,28.12,28.02,28.04,208738.66521959804,9.4953,9.5122,9.4783,9.4851,208738.6652
2006-01-20 10:10:00,28.05,28.07,28.01,28.01,100966.59114042556,9.4885,9.4953,9.475,9.475,100966.5911
2006-01-20 10:15:00,28.01,28.06,28.0,28.03,157307.0646497238,9.475,9.4919,9.4716,9.4817,157307.0646
2006-01-20 10:20:00,28.04,28.06,28.0,28.01,141018.53171436233,9.4851,9.4919,9.4716,9.475,141018.5317
2006-01-20 10:25:00,28.01,28.06,28.01,28.02,83116.14408797464,9.475,9.4919,9.475,9.4783,83116.1441
2006-01-20 10:30:00,28.03,28.06,28.0,28.04,226812.2428602046,9.4817,9.4919,9.4716,9.4851,226812.2429
2006-01-20 10:35:00,28.05,28.06,28.0,28.02,133989.9181874598,9.4885,9.4919,9.4716,9.4783,133989.9182
2006-01-20 10:40:00,28.02,28.05,27.99,28.0,73298.39820912662,9.4783,9.4885,9.4682,9.4716,73298.3982
2006-01-20 10:45:00,27.99,28.04,27.97,28.01,125064.69466123432,9.4682,9.4851,9.4614,9.475,125064.6947
2006-01-20 10:50:00,28.01,28.02,27.94,28.0,142915.14171368524,9.475,9.4783,9.4513,9.4716,142915.1417
2006-01-20 10:55:00,28.0,28.06,28.0,28.03,100185.63408188084,9.4716,9.4919,9.4716,9.4817,100185.6341
2006-01-20 11:00:00,28.03,28.06,28.0,28.05,98958.41584702484,9.4817,9.4919,9.4716,9.4885,98958.4158
2006-01-20 11:05:00,28.06,28.06,28.0,28.02,77426.3140900059,9.4919,9.4919,9.4716,9.4783,77426.3141
2006-01-20 11:10:00,28.02,28.06,28.0,28.05,90814.14937934407,9.4783,9.4919,9.4716,9.4885,90814.1494
2006-01-20 11:15:00,28.06,28.06,28.01,28.01,83004.57879389681,9.4919,9.4919,9.475,9.475,83004.5788
2006-01-20 11:20:00,28.0,28.03,27.97,27.98,157976.4564141907,9.4716,9.4817,9.4614,9.4648,157976.4564
2006-01-20 11:25:00,27.98,28.06,27.97,28.06,136555.9199512496,9.4648,9.4919,9.4614,9.4919,136555.92
2006-01-20 11:30:00,28.05,28.06,28.0,28.02,233394.59521079587,9.4885,9.4919,9.4716,9.4783,233394.5952
2006-01-20 11:35:00,28.02,28.05,27.97,27.98,131647.0470118256,9.4783,9.4885,9.4614,9.4648,131647.047
2006-01-20 11:40:00,27.99,28.01,27.97,28.01,224804.06756680383,9.4682,9.475,9.4614,9.475,224804.0676
2006-01-20 11:45:00,28.01,28.02,27.97,27.97,187987.52052112384,9.475,9.4783,9.4614,9.4614,187987.5205
2006-01-20 11:50:00,27.97,28.0,27.95,27.97,226589.11227204892,9.4614,9.4716,9.4547,9.4614,226589.1123
2006-01-20 11:55:00,27.98,28.03,27.97,28.01,169021.42052789472,9.4648,9.4817,9.4614,9.475,169021.4205
2006-01-20 12:00:00,28.01,28.06,28.0,28.02,154294.8017096227,9.475,9.4919,9.4716,9.4783,154294.8017
2006-01-20 12:05:00,28.02,28.05,28.01,28.04,73967.78997359354,9.4783,9.4885,9.475,9.4851,73967.79
2006-01-20 12:10:00,28.06,28.07,28.03,28.04,144477.05583077468,9.4919,9.4953,9.4817,9.4851,144477.0558
2006-01-20 12:15:00,28.05,28.06,28.02,28.04,69839.87409271425,9.4885,9.4919,9.4783,9.4851,69839.8741
2006-01-20 12:20:00,28.05,28.06,28.01,28.04,101859.1134930481,9.4885,9.4919,9.475,9.4851,101859.1135
2006-01-20 12:25:00,28.05,28.06,28.03,28.04,66604.48056445752,9.4885,9.4919,9.4817,9.4851,66604.4806
2006-01-20 12:30:00,28.04,28.04,28.02,28.02,90033.19232079937,9.4851,9.4851,9.4783,9.4783,90033.1923
2006-01-20 12:35:00,28.02,28.05,28.01,28.03,73409.96350320445,9.4783,9.4885,9.475,9.4817,73409.9635
2006-01-20 12:40:00,28.03,28.05,28.01,28.02,113350.3387830634,9.4817,9.4885,9.475,9.4783,113350.3388
2006-01-20 12:45:00,28.01,28.05,27.97,28.04,155522.0199444787,9.475,9.4885,9.4614,9.4851,155522.0199
2006-01-20 12:50:00,28.05,28.05,28.03,28.04,90033.19232079937,9.4885,9.4885,9.4817,9.4851,90033.1923
2006-01-20 12:55:00,28.03,28.06,28.01,28.03,100520.3299641143,9.4817,9.4919,9.475,9.4817,100520.33
2006-01-20 13:00:00,28.04,28.04,27.99,27.99,111788.42466597391,9.4851,9.4851,9.4682,9.4682,111788.4247
2006-01-20 13:05:00,27.99,28.03,27.99,28.02,196912.7440473493,9.4682,9.4817,9.4682,9.4783,196912.744
2006-01-20 13:10:00,28.02,28.05,28.0,28.01,77203.18350185026,9.4783,9.4885,9.4716,9.475,77203.1835
2006-01-20 13:15:00,28.01,28.03,28.0,28.01,71401.78820980371,9.475,9.4817,9.4716,9.475,71401.7882
2006-01-20 13:20:00,28.0,28.03,27.99,28.01,138340.9646564947,9.4716,9.4817,9.4682,9.475,138340.9647
2006-01-20 13:25:00,28.01,28.03,28.01,28.03,66827.61115261316,9.475,9.4817,9.475,9.4817,66827.6112
2006-01-20 13:30:00,28.03,28.03,27.99,28.01,262736.2675532621,9.4817,9.4817,9.4682,9.475,262736.2676
2006-01-20 13:35:00,28.02,28.02,27.98,28.0,101078.15643450338,9.4783,9.4783,9.4648,9.4716,101078.1564
2006-01-20 13:40:00,27.99,28.02,27.99,27.99,92264.49820235574,9.4682,9.4783,9.4682,9.4682,92264.4982
2006-01-20 13:45:00,28.0,28.0,27.95,27.97,116474.1670172423,9.4716,9.4716,9.4547,9.4614,116474.167
2006-01-20 13:50:00,27.97,27.99,27.97,27.99,61584.0423309557,9.4614,9.4682,9.4614,9.4682,61584.0423
2006-01-20 13:55:00,27.97,28.01,27.96,27.98,124841.56407307868,9.4614,9.475,9.458,9.4648,124841.5641
2006-01-20 14:00:00,27.98,28.0,27.94,27.98,104536.68055091574,9.4648,9.4716,9.4513,9.4648,104536.6806
2006-01-20 14:05:00,27.99,27.99,27.94,27.97,95276.76114245685,9.4682,9.4682,9.4513,9.4614,95276.7611
2006-01-20 14:10:00,27.97,27.97,27.92,27.94,99627.80761149172,9.4614,9.4614,9.4445,9.4513,99627.8076
2006-01-20 14:15:00,27.94,27.96,27.92,27.93,110672.77172519577,9.4513,9.458,9.4445,9.4479,110672.7717
2006-01-20 14:20:00,27.92,27.95,27.88,27.95,199478.74581113912,9.4445,9.4547,9.431,9.4547,199478.7458
2006-01-20 14:25:00,27.95,27.96,27.93,27.96,180177.94993567656,9.4547,9.458,9.4479,9.458,180177.9499
2006-01-20 14:30:00,27.96,27.97,27.94,27.94,119040.16878103212,9.458,9.4614,9.4513,9.4513,119040.1688
2006-01-20 14:35:00,27.94,27.97,27.91,27.97,108553.0311377172,9.4513,9.4614,9.4411,9.4614,108553.0311
2006-01-20 14:40:00,27.97,27.97,27.91,27.91,188433.7816974351,9.4614,9.4614,9.4411,9.4411,188433.7817
2006-01-20 14:45:00,27.91,27.93,27.89,27.93,140460.70524397324,9.4411,9.4479,9.4344,9.4479,140460.7052
2006-01-20 14:50:00,27.93,27.95,27.88,27.9,215432.5828642672,9.4479,9.4547,9.431,9.4377,215432.5829
2006-01-20 14:55:00,27.91,27.91,27.87,27.88,161211.84994244744,9.4411,9.4411,9.4276,9.431,161211.8499
2006-01-20 15:00:00,27.88,27.89,27.88,27.88,117366.68936986483,9.431,9.4344,9.431,9.431,117366.6894
2006-01-20 15:05:00,27.87,27.93,27.87,27.92,244439.5593244999,9.4276,9.4479,9.4276,9.4445,244439.5593
2006-01-20 15:10:00,27.92,27.92,27.84,27.88,189214.73875597984,9.4445,9.4445,9.4174,9.431,189214.7388
2006-01-20 15:15:00,27.89,27.9,27.86,27.89,188768.47757966857,9.4344,9.4377,9.4242,9.4344,188768.4776
2006-01-20 15:20:00,27.89,27.89,27.83,27.84,204833.8799268744,9.4344,9.4344,9.4141,9.4174,204833.8799
2006-01-20 15:25:00,27.84,27.86,27.83,27.85,236964.68462128603,9.4174,9.4242,9.4141,9.4208,236964.6846
2006-01-20 15:30:00,27.84,27.86,27.79,27.79,352211.6334036724,9.4174,9.4242,9.4005,9.4005,352211.6334
2006-01-20 15:35:00,27.79,27.83,27.75,27.75,496800.2545285249,9.4005,9.4141,9.387,9.387,496800.2545
2006-01-20 15:40:00,27.75,27.77,27.64,27.71,480400.1562990856,9.387,9.3938,9.3498,9.3735,480400.1563
2006-01-20 15:45:00,27.71,27.79,27.7,27.79,492337.64276541217,9.3735,9.4005,9.3701,9.4005,492337.6428
2006-01-20 15:50:00,27.79,27.81,27.78,27.78,352323.19869775017,9.4005,9.4073,9.3972,9.3972,352323.1987
2006-01-20 15:55:00,27.79,27.79,27.71,27.72,659908.7144702952,9.4005,9.4005,9.3735,9.3769,659908.7145
2006-01-23 09:30:00,27.83,27.87,27.75,27.75,280921.4104879465,9.4141,9.4276,9.387,9.387,280921.4105
2006-01-23 09:35:00,27.74,27.79,27.7,27.75,100743.46055226991,9.3836,9.4005,9.3701,9.387,100743.4606
2006-01-23 09:40:00,27.74,27.83,27.74,27.82,173484.03229100746,9.3836,9.4141,9.3836,9.4107,173484.0323
2006-01-23 09:45:00,27.82,27.87,27.8,27.84,131758.6123059034,9.4107,9.4276,9.4039,9.4174,131758.6123
2006-01-23 09:50:00,27.86,27.95,27.85,27.85,112123.1205482074,9.4242,9.4547,9.4208,9.4208,112123.1205
2006-01-23 09:55:00,27.87,27.91,27.84,27.88,121271.47466258849,9.4276,9.4411,9.4174,9.431,121271.4747
2006-01-23 10:00:00,27.86,27.9,27.83,27.87,184305.86581655583,9.4242,9.4377,9.4141,9.4276,184305.8658
2006-01-23 10:05:00,27.87,27.93,27.85,27.91,132539.56936444814,9.4276,9.4479,9.4208,9.4411,132539.5694
2006-01-23 10:10:00,27.92,27.94,27.87,27.9,168463.59405750563,9.4445,9.4513,9.4276,9.4377,168463.5941
2006-01-23 10:15:00,27.89,27.91,27.85,27.86,128300.08818949104,9.4344,9.4411,9.4208,9.4242,128300.0882
2006-01-23 10:20:00,27.86,27.9,27.85,27.88,156749.2381793347,9.4242,9.4377,9.4208,9.431,156749.2382
2006-01-23 10:25:00,27.89,27.93,27.88,27.89,101635.98290489247,9.4344,9.4479,9.431,9.4344,101635.9829
2006-01-23 10:30:00,27.89,27.92,27.86,27.88,93603.28173128956,9.4344,9.4445,9.4242,9.431,93603.2817
2006-01-23 10:35:00,27.88,27.89,27.86,27.87,80215.44644195135,9.431,9.4344,9.4242,9.4276,80215.4464
2006-01-23 10:40:00,27.86,27.87,27.82,27.87,108999.29231402848,9.4242,9.4276,9.4107,9.4276,108999.2923
2006-01-23 10:45:00,27.87,27.88,27.84,27.87,85459.01526360882,9.4276,9.431,9.4174,9.4276,85459.0153
2006-01-23 10:50:00,27.87,27.88,27.84,27.85,113573.46937121903,9.4276,9.431,9.4174,9.4208,113573.4694
2006-01-23 10:55:00,27.84,27.87,27.82,27.87,134547.74465784887,9.4174,9.4276,9.4107,9.4276,134547.7447
2006-01-23 11:00:00,27.86,27.86,27.83,27.84,51989.42704026333,9.4242,9.4242,9.4141,9.4174,51989.427
2006-01-23 11:05:00,27.84,27.85,27.82,27.83,51096.90468764078,9.4174,9.4208,9.4107,9.4141,51096.9047
2006-01-23 11:10:00,27.83,27.86,27.83,27.85,126961.30466055725,9.4141,9.4242,9.4141,9.4208,126961.3047
2006-01-23 11:15:00,27.85,27.86,27.84,27.86,60914.65056648879,9.4208,9.4242,9.4174,9.4242,60914.6506
2006-01-23 11:20:00,27.86,27.87,27.85,27.86,60356.8240960997,9.4242,9.4276,9.4208,9.4242,60356.8241
2006-01-23 11:25:00,27.86,27.86,27.85,27.86,70397.70056310335,9.4242,9.4242,9.4208,9.4242,70397.7006
2006-01-23 11:30:00,27.86,27.95,27.86,27.94,139345.05230319506,9.4242,9.4547,9.4242,9.4513,139345.0523
2006-01-23 11:35:00,27.94,27.97,27.89,27.89,138564.09524465032,9.4513,9.4614,9.4344,9.4344,138564.0952
2006-01-23 11:40:00,27.89,27.92,27.88,27.88,83116.14408797464,9.4344,9.4445,9.431,9.431,83116.1441
2006-01-23 11:45:00,27.88,27.89,27.85,27.86,87355.62526293173,9.431,9.4344,9.4208,9.4242,87355.6253
2006-01-23 11:50:00,27.86,27.89,27.85,27.89,111565.2940778183,9.4242,9.4344,9.4208,9.4344,111565.2941
2006-01-23 11:55:00,27.88,27.9,27.87,27.89,61472.477036877885,9.431,9.4377,9.4276,9.4344,61472.477
2006-01-23 12:00:00,27.89,27.91,27.89,27.89,78541.96703078409,9.4344,9.4411,9.4344,9.4344,78541.967
2006-01-23 12:05:00,27.89,27.9,27.89,27.89,77091.61820777245,9.4344,9.4377,9.4344,9.4344,77091.6182
2006-01-23 12:10:00,27.9,27.9,27.87,27.87,52770.384098808056,9.4377,9.4377,9.4276,9.4276,52770.3841
2006-01-23 12:15:00,27.88,27.89,27.86,27.88,98623.71996479138,9.431,9.4344,9.4242,9.431,98623.72
2006-01-23 12:20:00,27.89,27.89,27.88,27.88,43956.72586666041,9.4344,9.4344,9.431,9.431,43956.7259
2006-01-23 12:25:00,27.88,27.89,27.87,27.88,80327.01173602918,9.431,9.4344,9.4276,9.431,80327.0117
2006-01-23 12:30:00,27.89,27.89,27.87,27.87,43956.72586666041,9.4344,9.4344,9.4276,9.4276,43956.7259
2006-01-23 12:35:00,27.87,27.87,27.81,27.82,60468.38939017752,9.4276,9.4276,9.4073,9.4107,60468.3894
2006-01-23 12:40:00,27.8,27.81,27.73,27.73,93045.45526090046,9.4039,9.4073,9.3802,9.3802,93045.4553
2006-01-23 12:45:00,27.74,27.77,27.71,27.72,116474.1670172423,9.3836,9.3938,9.3735,9.3769,116474.167
2006-01-23 12:50:00,27.71,27.76,27.68,27.73,84343.36232283064,9.3735,9.3904,9.3633,9.3802,84343.3623
2006-01-23 12:55:00,27.74,27.77,27.72,27.73,80103.88114787354,9.3836,9.3938,9.3769,9.3802,80103.8811
2006-01-23 13:00:00,27.73,27.75,27.71,27.73,97396.50172993538,9.3802,9.387,9.3735,9.3802,97396.5017
2006-01-23 13:05:00,27.72,27.76,27.72,27.72,94384.23878983429,9.3769,9.3904,9.3769,9.3769,94384.2388
2006-01-23 13:10:00,27.72,27.74,27.71,27.74,101635.98290489247,9.3769,9.3836,9.3735,9.3836,101635.9829
2006-01-23 13:15:00,27.73,27.74,27.71,27.71,47749.94586530623,9.3802,9.3836,9.3735,9.3735,47749.9459
2006-01-23 13:20:00,27.71,27.76,27.71,27.74,85347.449969531,9.3735,9.3904,9.3735,9.3836,85347.45
2006-01-23 13:25:00,27.74,27.81,27.73,27.8,89029.104674099,9.3836,9.4073,9.3802,9.4039,89029.1047
2006-01-23 13:30:00,27.8,27.85,27.8,27.83,85235.88467545318,9.4039,9.4208,9.4039,9.4141,85235.8847
2006-01-23 13:35:00,27.82,27.82,27.76,27.76,68947.3517400917,9.4107,9.4107,9.3904,9.3904,68947.3517
2006-01-23 13:40:00,27.76,27.77,27.72,27.72,38490.026456847314,9.3904,9.3938,9.3769,9.3769,38490.0265
2006-01-23 13:45:00,27.71,27.75,27.71,27.73,112680.94701859647,9.3735,9.387,9.3735,9.3802,112680.947
2006-01-23 13:50:00,27.72,27.72,27.7,27.71,90814.14937934407,9.3769,9.3769,9.3701,9.3735,90814.1494
2006-01-23 13:55:00,27.71,27.72,27.71,27.72,55224.82056852006,9.3735,9.3769,9.3735,9.3769,55224.8206
2006-01-23 14:00:00,27.72,27.76,27.71,27.71,133208.96112891505,9.3769,9.3904,9.3735,9.3735,133208.9611
2006-01-23 14:05:00,27.71,27.75,27.71,27.73,67608.5682111579,9.3735,9.387,9.3735,9.3802,67608.5682
2006-01-23 14:10:00,27.74,27.74,27.7,27.72,113238.77348898558,9.3836,9.3836,9.3701,9.3769,113238.7735
2006-01-23 14:15:00,27.72,27.73,27.7,27.7,56675.169391531694,9.3769,9.3802,9.3701,9.3701,56675.1694
2006-01-23 14:20:00,27.7,27.71,27.69,27.71,254703.5663796592,9.3701,9.3735,9.3667,9.3735,254703.5664
2006-01-23 14:25:00,27.7,27.72,27.7,27.7,81107.9687945739,9.3701,9.3769,9.3701,9.3701,81107.9688
2006-01-23 14:30:00,27.7,27.71,27.7,27.71,75195.00820844954,9.3701,9.3735,9.3701,9.3735,75195.0082
2006-01-23 14:35:00,27.71,27.71,27.65,27.67,117589.81995802048,9.3735,9.3735,9.3532,9.3599,117589.82
2006-01-23 14:40:00,27.66,27.71,27.65,27.7,100966.59114042556,9.3566,9.3735,9.3532,9.3701,100966.5911
2006-01-23 14:45:00,27.7,27.7,27.69,27.69,46076.46645413896,9.3701,9.3701,9.3667,9.3667,46076.4665
2006-01-23 14:50:00,27.7,27.7,27.69,27.69,68501.09056378044,9.3701,9.3701,9.3667,9.3667,68501.0906
2006-01-23 14:55:00,27.7,27.75,27.65,27.74,227035.37344836025,9.3701,9.387,9.3532,9.3836,227035.3734
2006-01-23 15:00:00,27.73,27.79,27.73,27.79,143249.8375959187,9.3802,9.4005,9.3802,9.4005,143249.8376
2006-01-23 15:05:00,27.79,27.85,27.78,27.83,267422.0099045305,9.4005,9.4208,9.3972,9.4141,267422.0099
2006-01-23 15:10:00,27.83,27.84,27.8,27.8,106991.11702062776,9.4141,9.4174,9.4039,9.4039,106991.117
2006-01-23 15:15:00,27.81,27.81,27.79,27.8,102751.63584567064,9.4073,9.4073,9.4005,9.4039,102751.6358
2006-01-23 15:20:00,27.8,27.86,27.79,27.85,239753.8169732316,9.4039,9.4242,9.4005,9.4208,239753.817
2006-01-23 15:25:00,27.84,27.85,27.81,27.84,152509.7570043776,9.4174,9.4208,9.4073,9.4174,152509.757
2006-01-23 15:30:00,27.84,27.87,27.83,27.85,148716.5370057318,9.4174,9.4276,9.4141,9.4208,148716.537
2006-01-23 15:35:00,27.85,27.85,27.78,27.79,199367.1805170613,9.4208,9.4208,9.3972,9.4005,199367.1805
2006-01-23 15:40:00,27.79,27.89,27.79,27.89,395722.0980940215,9.4005,9.4344,9.4005,9.4344,395722.0981
2006-01-23 15:45:00,27.89,27.89,27.82,27.87,250575.6504987799,9.4344,9.4344,9.4107,9.4276,250575.6505
2006-01-23 15:50:00,27.88,27.89,27.78,27.8,321308.0469441167,9.431,9.4344,9.3972,9.4039,321308.0469
2006-01-23 15:55:00,27.8,27.81,27.76,27.78,385123.3951566288,9.4039,9.4073,9.3904,9.3972,385123.3952
2006-01-24 09:30:00,27.95,28.1,27.95,27.98,499477.8215863925,9.4547,9.5054,9.4547,9.4648,499477.8216
2006-01-24 09:35:00,27.99,28.02,27.97,28.0,200594.3987519173,9.4682,9.4783,9.4614,9.4716,200594.3988
2006-01-24 09:40:00,28.0,28.1,28.0,28.1,311044.0398889574,9.4716,9.5054,9.4716,9.5054,311044.0399
2006-01-24 09:45:00,28.1,28.14,28.02,28.06,297879.33518777485,9.5054,9.5189,9.4783,9.4919,297879.3352
2006-01-24 09:50:00,28.06,28.07,28.04,28.06,353661.982226684,9.4919,9.4953,9.4851,9.4919,353661.9822
2006-01-24 09:55:00,28.06,28.07,28.05,28.07,132651.13465852596,9.4919,9.4953,9.4885,9.4953,132651.1347
2006-01-24 10:00:00,28.07,28.11,28.07,28.08,207957.7081610533,9.4953,9.5088,9.4953,9.4986,207957.7082
2006-01-24 10:05:00,28.08,28.08,28.05,28.06,265413.8346111297,9.4986,9.4986,9.4885,9.4919,265413.8346
2006-01-24 10:10:00,28.06,28.09,28.06,28.07,222907.45756748092,9.4919,9.502,9.4919,9.4953,222907.4576
2006-01-24 10:15:00,28.06,28.07,27.97,27.98,216436.6705109675,9.4919,9.4953,9.4614,9.4648,216436.6705
2006-01-24 10:20:00,27.98,28.06,27.97,28.05,287950.02401484904,9.4648,9.4919,9.4614,9.4885,287950.024
2006-01-24 10:25:00,28.05,28.05,27.99,28.0,141464.7928906736,9.4885,9.4885,9.4682,9.4716,141464.7929
2006-01-24 10:30:00,27.99,28.02,27.95,27.97,229266.6793299166,9.4682,9.4783,9.4547,9.4614,229266.6793
2006-01-24 10:35:00,27.97,27.98,27.96,27.97,89810.06173264374,9.4614,9.4648,9.458,9.4614,89810.0617
2006-01-24 10:40:00,27.97,27.97,27.92,27.93,85235.88467545318,9.4614,9.4614,9.4445,9.4479,85235.8847
2006-01-24 10:45:00,27.93,27.95,27.92,27.95,62811.2605658117,9.4479,9.4547,9.4445,9.4547,62811.2606
2006-01-24 10:50:00,27.94,27.96,27.92,27.93,158088.02170826853,9.4513,9.458,9.4445,9.4479,158088.0217
2006-01-24 10:55:00,27.93,27.97,27.92,27.97,78653.5323248619,9.4479,9.4614,9.4445,9.4614,78653.5323
2006-01-24 11:00:00,27.97,28.01,27.96,27.99,105094.50702130485,9.4614,9.475,9.458,9.4682,105094.507
2006-01-24 11:05:00,28.01,28.01,27.94,27.95,137448.44230387214,9.475,9.475,9.4513,9.4547,137448.4423
2006-01-24 11:10:00,27.96,27.96,27.95,27.95,161992.80700099218,9.458,9.458,9.4547,9.4547,161992.807
2006-01-24 11:15:00,27.95,27.97,27.95,27.96,188099.0858152017,9.4547,9.4614,9.4547,9.458,188099.0858
2006-01-24 11:20:00,27.97,28.01,27.96,28.01,91818.23702604446,9.4614,9.475,9.458,9.475,91818.237
2006-01-24 11:25:00,28.0,28.01,27.99,28.01,90144.7576148772,9.4716,9.475,9.4682,9.475,90144.7576
2006-01-24 11:30:00,28.01,28.03,28.01,28.01,89698.49643856591,9.475,9.4817,9.475,9.475,89698.4964
2006-01-24 11:35:00,28.01,28.01,27.97,27.97,68166.39468154698,9.475,9.475,9.4614,9.4614,68166.3947
2006-01-24 11:40:00,27.98,27.98,27.97,27.98,77091.61820777245,9.4648,9.4648,9.4614,9.4648,77091.6182
2006-01-24 11:45:00,27.97,28.01,27.96,27.97,82893.01349981899,9.4614,9.475,9.458,9.4614,82893.0135
2006-01-24 11:50:00,27.97,28.0,27.97,27.99,93937.977613523,9.4614,9.4716,9.4614,9.4682,93937.9776
2006-01-24 11:55:00,27.97,27.98,27.95,27.95,90814.14937934407,9.4614,9.4648,9.4547,9.4547,90814.1494
2006-01-24 12:00:00,27.94,27.98,27.93,27.98,92933.88996682264,9.4513,9.4648,9.4479,9.4648,92933.89
2006-01-24 12:05:00,27.97,27.98,27.93,27.93,74860.31232621608,9.4614,9.4648,9.4479,9.4479,74860.3123
2006-01-24 12:10:00,27.93,27.98,27.93,27.96,117366.68936986483,9.4479,9.4648,9.4479,9.458,117366.6894
2006-01-24 12:15:00,27.96,27.96,27.88,27.89,128188.52289541325,9.458,9.458,9.431,9.4344,128188.5229
2006-01-24 12:20:00,27.89,27.93,27.85,27.91,121271.47466258849,9.4344,9.4479,9.4208,9.4411,121271.4747
2006-01-24 12:25:00,27.92,27.94,27.91,27.94,70732.3964453368,9.4445,9.4513,9.4411,9.4513,70732.3964
2006-01-24 12:30:00,27.94,27.97,27.9,27.95,95276.76114245685,9.4513,9.4614,9.4377,9.4547,95276.7611
2006-01-24 12:35:00,27.96,27.98,27.95,27.98,122833.38877967796,9.458,9.4648,9.4547,9.4648,122833.3888
2006-01-24 12:40:00,27.98,27.98,27.95,27.96,130754.52465920305,9.4648,9.4648,9.4547,9.458,130754.5247
2006-01-24 12:45:00,27.97,27.99,27.95,27.99,76199.09585514989,9.4614,9.4682,9.4547,9.4682,76199.0959
2006-01-24 12:50:00,27.99,28.02,27.99,28.01,168128.8981752722,9.4682,9.4783,9.4682,9.475,168128.8982
2006-01-24 12:55:00,28.02,28.02,27.95,27.95,148270.2758294205,9.4783,9.4783,9.4547,9.4547,148270.2758
2006-01-24 13:00:00,27.95,27.97,27.94,27.97,67273.87232892444,9.4547,9.4614,9.4513,9.4614,67273.8723
2006-01-24 13:05:00,27.96,27.97,27.9,27.9,58571.77939085461,9.458,9.4614,9.4377,9.4377,58571.7794
2006-01-24 13:10:00,27.9,27.91,27.89,27.9,86574.668204387,9.4377,9.4411,9.4344,9.4377,86574.6682
2006-01-24 13:15:00,27.9,27.92,27.89,27.92,54109.167627741874,9.4377,9.4445,9.4344,9.4445,54109.1676
2006-01-24 13:20:00,27.91,27.93,27.9,27.91,53105.07998104151,9.4411,9.4479,9.4377,9.4411,53105.08
2006-01-24 13:25:00,27.9,27.94,27.89,27.94,47861.51115938405,9.4377,9.4513,9.4344,9.4513,47861.5112
2006-01-24 13:30:00,27.94,27.96,27.93,27.95,63145.95644804516,9.4513,9.458,9.4479,9.4547,63145.9564
2006-01-24 13:35:00,27.94,27.96,27.93,27.95,54890.1246862866,9.4513,9.458,9.4479,9.4547,54890.1247
2006-01-24 13:40:00,27.95,27.96,27.92,27.92,52993.514686963696,9.4547,9.458,9.4445,9.4445,52993.5147
2006-01-24 13:45:00,27.93,27.93,27.92,27.93,70174.5699749477,9.4479,9.4479,9.4445,9.4479,70174.57
2006-01-24 13:50:00,27.93,27.97,27.92,27.95,132539.56936444814,9.4479,9.4614,9.4445,9.4547,132539.5694
2006-01-24 13:55:00,27.94,27.97,27.91,27.95,239195.99050284244,9.4513,9.4614,9.4411,9.4547,239195.9905
2006-01-24 14:00:00,27.96,28.0,27.96,27.96,219448.9334510686,9.458,9.4716,9.458,9.458,219448.9335
2006-01-24 14:05:00,27.96,28.0,27.96,27.99,141241.66230251797,9.458,9.4716,9.458,9.4682,141241.6623
2006-01-24 14:10:00,27.98,28.03,27.97,28.0,115693.20995869758,9.4648,9.4817,9.4614,9.4716,115693.21
2006-01-24 14:15:00,27.99,28.0,27.95,27.96,86016.8417339979,9.4682,9.4716,9.4547,9.458,86016.8417
2006-01-24 14:20:00,27.96,27.96,27.92,27.92,76645.35703146117,9.458,9.458,9.4445,9.4445,76645.357
2006-01-24 14:25:00,27.92,27.96,27.91,27.95,105763.89878577174,9.4445,9.458,9.4411,9.4547,105763.8988
2006-01-24 14:30:00,27.94,27.97,27.92,27.96,131535.48171774778,9.4513,9.4614,9.4445,9.458,131535.4817
2006-01-24 14:35:00,27.96,27.96,27.93,27.94,119486.4299573434,9.458,9.458,9.4479,9.4513,119486.43
2006-01-24 14:40:00,27.94,27.97,27.94,27.96,104201.98466868229,9.4513,9.4614,9.4513,9.458,104201.9847
2006-01-24 14:45:00,27.96,27.97,27.93,27.94,86909.36408662045,9.458,9.4614,9.4479,9.4513,86909.3641
2006-01-24 14:50:00,27.94,27.97,27.92,27.92,156526.10759117908,9.4513,9.4614,9.4445,9.4445,156526.1076
2006-01-24 14:55:00,27.91,27.94,27.9,27.92,142692.0111255296,9.4411,9.4513,9.4377,9.4445,142692.0111
2006-01-24 15:00:00,27.91,27.92,27.89,27.89,128188.52289541325,9.4411,9.4445,9.4344,9.4344,128188.5229
2006-01-24 15:05:00,27.89,27.93,27.89,27.91,192450.13228423652,9.4344,9.4479,9.4344,9.4411,192450.1323
2006-01-24 15:10:00,27.91,27.92,27.88,27.89,152509.7570043776,9.4411,9.4445,9.431,9.4344,152509.757
2006-01-24 15:15:00,27.89,27.89,27.87,27.88,186090.9105218009,9.4344,9.4344,9.4276,9.431,186090.9105
2006-01-24 15:20:00,27.89,27.91,27.88,27.89,142580.4458314518,9.4344,9.4411,9.431,9.4344,142580.4458
2006-01-24 15:25:00,27.89,27.89,27.83,27.83,179620.12346528747,9.4344,9.4344,9.4141,9.4141,179620.1235
2006-01-24 15:30:00,27.83,27.89,27.83,27.85,216659.8010991232,9.4141,9.4344,9.4141,9.4208,216659.8011
2006-01-24 15:35:00,27.84,27.89,27.84,27.88,208069.2734551312,9.4174,9.4344,9.4174,9.431,208069.2735
2006-01-24 15:40:00,27.87,27.87,27.81,27.81,239530.68638507588,9.4276,9.4276,9.4073,9.4073,239530.6864
2006-01-24 15:45:00,27.81,27.84,27.78,27.78,271661.49107948755,9.4073,9.4174,9.3972,9.3972,271661.4911
2006-01-24 15:50:00,27.78,27.81,27.77,27.78,378764.1733941931,9.3972,9.4073,9.3938,9.3972,378764.1734
2006-01-24 15:55:00,27.78,27.78,27.67,27.67,558161.166271325,9.3972,9.3972,9.3599,9.3599,558161.1663
2006-01-25 09:30:00,27.79,27.91,27.79,27.91,320192.39400333853,9.4005,9.4411,9.4005,9.4411,320192.394
2006-01-25 09:35:00,27.9,27.97,27.69,27.89,311155.60518303525,9.4377,9.4614,9.3667,9.4344,311155.6052
2006-01-25 09:40:00,27.89,27.96,27.85,27.93,207511.44698474204,9.4344,9.458,9.4208,9.4479,207511.447
2006-01-25 09:45:00,27.93,27.94,27.87,27.89,82223.62173535209,9.4479,9.4513,9.4276,9.4344,82223.6217
2006-01-25 09:50:00,27.89,27.91,27.86,27.9,134882.44054008232,9.4344,9.4411,9.4242,9.4377,134882.4405
2006-01-25 09:55:00,27.9,27.91,27.87,27.91,148716.5370057318,9.4377,9.4411,9.4276,9.4411,148716.537
2006-01-25 10:00:00,27.91,27.97,27.9,27.96,240869.4699140097,9.4411,9.4614,9.4377,9.458,240869.4699
2006-01-25 10:05:00,27.95,27.96,27.91,27.94,172814.64052654055,9.4547,9.458,9.4411,9.4513,172814.6405
2006-01-25 10:10:00,27.93,27.94,27.88,27.92,144142.35994854124,9.4479,9.4513,9.431,9.4445,144142.3599
2006-01-25 10:15:00,27.91,27.94,27.91,27.94,120490.51760404377,9.4411,9.4513,9.4411,9.4513,120490.5176
2006-01-25 10:20:00,27.93,27.95,27.9,27.9,291743.24401349487,9.4479,9.4547,9.4377,9.4377,291743.244
2006-01-25 10:25:00,27.9,27.9,27.88,27.89,129750.43701250268,9.4377,9.4377,9.431,9.4344,129750.437
2006-01-25 10:30:00,27.89,27.89,27.87,27.89,156637.6728852569,9.4344,9.4344,9.4276,9.4344,156637.6729
2006-01-25 10:35:00,27.89,27.97,27.87,27.89,161992.80700099218,9.4344,9.4614,9.4276,9.4344,161992.807
2006-01-25 10:40:00,27.88,27.91,27.88,27.89,77649.44467816154,9.431,9.4411,9.431,9.4344,77649.4447
2006-01-25 10:45:00,27.89,27.92,27.89,27.92,108441.46584363938,9.4344,9.4445,9.4344,9.4445,108441.4658
2006-01-25 10:50:00,27.91,27.97,27.91,27.95,110226.51054888449,9.4411,9.4614,9.4411,9.4547,110226.5105
2006-01-25 10:55:00,27.95,27.98,27.95,27.97,104201.98466868229,9.4547,9.4648,9.4547,9.4614,104201.9847
2006-01-25 11:00:00,27.97,28.01,27.96,27.97,132428.0040703703,9.4614,9.475,9.458,9.4614,132428.0041
2006-01-25 11:05:00,27.95,28.0,27.95,27.98,66492.9152703797,9.4547,9.4716,9.4547,9.4648,66492.9153
2006-01-25 11:10:00,27.99,28.01,27.97,28.0,61584.0423309557,9.4682,9.475,9.4614,9.4716,61584.0423
2006-01-25 11:15:00,28.0,28.06,27.99,28.06,133989.9181874598,9.4716,9.4919,9.4682,9.4919,133989.9182
2006-01-25 11:20:00,28.06,28.16,28.05,28.06,263628.78990588465,9.4919,9.5257,9.4885,9.4919,263628.7899
2006-01-25 11:25:00,28.06,28.13,28.06,28.13,95499.89173061246,9.4919,9.5155,9.4919,9.5155,95499.8917
2006-01-25 11:30:00,28.13,28.13,28.03,28.03,170248.63876275072,9.5155,9.5155,9.4817,9.4817,170248.6388
2006-01-25 11:35:00,28.03,28.06,28.02,28.04,71848.04938611499,9.4817,9.4919,9.4783,9.4851,71848.0494
2006-01-25 11:40:00,28.03,28.06,27.99,27.99,103644.1581982932,9.4817,9.4919,9.4682,9.4682,103644.1582
2006-01-25 11:45:00,27.99,28.02,27.98,28.02,80438.577030107,9.4682,9.4783,9.4648,9.4783,80438.577
2006-01-25 11:50:00,28.02,28.03,27.97,27.97,173818.7281732409,9.4783,9.4817,9.4614,9.4614,173818.7282
2006-01-25 11:55:00,27.97,28.02,27.97,28.0,123949.04172045612,9.4614,9.4783,9.4614,9.4716,123949.0417
2006-01-25 12:00:00,28.01,28.05,28.0,28.03,128857.91465988012,9.475,9.4885,9.4716,9.4817,128857.9147
2006-01-25 12:05:00,28.03,28.06,28.01,28.06,62588.12997765606,9.4817,9.4919,9.475,9.4919,62588.13
2006-01-25 12:10:00,28.06,28.07,28.06,28.06,74860.31232621608,9.4919,9.4953,9.4919,9.4919,74860.3123
2006-01-25 12:15:00,28.06,28.08,28.03,28.07,140126.0093617398,9.4919,9.4986,9.4817,9.4953,140126.0094
2006-01-25 12:20:00,28.07,28.11,28.06,28.1,121048.34407443284,9.4953,9.5088,9.4919,9.5054,121048.3441
2006-01-25 12:25:00,28.1,28.12,28.03,28.09,150390.01641689907,9.5054,9.5122,9.4817,9.502,150390.0164
2006-01-25 12:30:00,28.08,28.14,28.06,28.14,218891.1069806795,9.4986,9.5189,9.4919,9.5189,218891.107
2006-01-25 12:35:00,28.14,28.14,28.12,28.14,147154.62288864233,9.5189,9.5189,9.5122,9.5189,147154.6229
2006-01-25 12:40:00,28.14,28.14,28.11,28.12,105094.50702130485,9.5189,9.5189,9.5088,9.5122,105094.507
2006-01-25 12:45:00,28.12,28.17,28.12,28.14,149274.3634761209,9.5122,9.5291,9.5122,9.5189,149274.3635
2006-01-25 12:50:00,28.14,28.15,28.11,28.15,93380.15114313392,9.5189,9.5223,9.5088,9.5223,93380.1511
2006-01-25 12:55:00,28.16,28.18,28.12,28.14,142357.31524329615,9.5257,9.5325,9.5122,9.5189,142357.3152
2006-01-25 13:00:00,28.14,28.14,28.13,28.13,52212.55762841897,9.5189,9.5189,9.5155,9.5155,52212.5576
2006-01-25 13:05:00,28.14,28.2,28.13,28.15,148270.2758294205,9.5189,9.5392,9.5155,9.5223,148270.2758
2006-01-25 13:10:00,28.16,28.16,28.14,28.15,121048.34407443284,9.5257,9.5257,9.5189,9.5223,121048.3441
2006-01-25 13:15:00,28.15,28.2,28.14,28.2,88359.71290963209,9.5223,9.5392,9.5189,9.5392,88359.7129
2006-01-25 13:20:00,28.19,28.22,28.14,28.15,102528.50525751502,9.5358,9.546,9.5189,9.5223,102528.5053
2006-01-25 13:25:00,28.15,28.17,28.14,28.17,73967.78997359354,9.5223,9.5291,9.5189,9.5291,73967.79
2006-01-25 13:30:00,28.18,28.2,28.15,28.15,83562.4052642859,9.5325,9.5392,9.5223,9.5223,83562.4053
2006-01-25 13:35:00,28.16,28.17,28.14,28.15,57232.99586192079,9.5257,9.5291,9.5189,9.5223,57232.9959
2006-01-25 13:40:00,28.14,28.15,28.14,28.14,282260.1940168803,9.5189,9.5223,9.5189,9.5189,282260.194
2006-01-25 13:45:00,28.14,28.15,28.13,28.14,328782.9216473305,9.5189,9.5223,9.5155,9.5189,328782.9216
2006-01-25 13:50:00,28.14,28.14,28.06,28.08,148047.1452412649,9.5189,9.5189,9.4919,9.4986,148047.1452
2006-01-25 13:55:00,28.09,28.13,28.09,28.13,94272.67349575646,9.502,9.5155,9.502,9.5155,94272.6735
2006-01-25 14:00:00,28.13,28.13,28.06,28.12,71178.65762164808,9.5155,9.5155,9.4919,9.5122,71178.6576
2006-01-25 14:05:00,28.12,28.13,28.1,28.1,161658.1111187587,9.5122,9.5155,9.5054,9.5054,161658.1111
2006-01-25 14:10:00,28.09,28.1,28.04,28.06,135886.5281867827,9.502,9.5054,9.4851,9.4919,135886.5282
2006-01-25 14:15:00,28.06,28.07,28.04,28.05,78207.27114855063,9.4919,9.4953,9.4851,9.4885,78207.2711
2006-01-25 14:20:00,28.05,28.06,28.05,28.05,117701.3852520983,9.4885,9.4919,9.4885,9.4885,117701.3853
2006-01-25 14:25:00,28.06,28.06,28.01,28.01,184082.73522840012,9.4919,9.4919,9.475,9.475,184082.7352
2006-01-25 14:30:00,28.01,28.01,27.97,27.99,190553.5222849137,9.475,9.475,9.4614,9.4682,190553.5223
2006-01-25 14:35:00,27.99,28.02,27.97,27.97,158757.41347273544,9.4682,9.4783,9.4614,9.4614,158757.4135
2006-01-25 14:40:00,27.97,28.01,27.96,27.98,161658.1111187587,9.4614,9.475,9.458,9.4648,161658.1111
2006-01-25 14:45:00,27.98,28.04,27.96,27.96,195797.0911065711,9.4648,9.4851,9.458,9.458,195797.0911
2006-01-25 14:50:00,27.96,28.03,27.96,28.02,110672.77172519577,9.458,9.4817,9.458,9.4783,110672.7717
2006-01-25 14:55:00,28.01,28.03,27.95,28.0,158868.97876681326,9.475,9.4817,9.4547,9.4716,158868.9788
2006-01-25 15:00:00,28.01,28.05,28.0,28.0,199478.74581113912,9.475,9.4885,9.4716,9.4716,199478.7458
2006-01-25 15:05:00,28.01,28.03,28.0,28.03,120936.77878035505,9.475,9.4817,9.4716,9.4817,120936.7788
2006-01-25 15:10:00,28.04,28.09,28.04,28.09,192896.39346054784,9.4851,9.502,9.4851,9.502,192896.3935
2006-01-25 15:15:00,28.08,28.12,28.07,28.12,148270.2758294205,9.4986,9.5122,9.4953,9.5122,148270.2758
2006-01-25 15:20:00,28.12,28.13,28.06,28.07,136444.3546571718,9.5122,9.5155,9.4919,9.4953,136444.3547
2006-01-25 15:25:00,28.07,28.12,28.06,28.09,188545.34699151287,9.4953,9.5122,9.4919,9.502,188545.347
2006-01-25 15:30:00,28.09,28.12,28.08,28.08,177054.12170149764,9.502,9.5122,9.4986,9.4986,177054.1217
2006-01-25 15:35:00,28.08,28.13,28.08,28.12,209742.7528662984,9.4986,9.5155,9.4986,9.5122,209742.7529
2006-01-25 15:40:00,28.13,28.18,28.12,28.14,374859.3881014695,9.5155,9.5325,9.5122,9.5189,374859.3881
2006-01-25 15:45:00,28.12,28.14,28.11,28.14,282818.0204872694,9.5122,9.5189,9.5088,9.5189,282818.0205
2006-01-25 15:50:00,28.13,28.17,28.13,28.14,365264.7728107771,9.5155,9.5291,9.5155,9.5189,365264.7728
2006-01-25 15:55:00,28.14,28.21,28.11,28.18,427741.33749435534,9.5189,9.5426,9.5088,9.5325,427741.3375
2006-01-26 09:30:00,28.47,28.58,28.39,28.46,766230.4397264561,9.6306,9.6678,9.6035,9.6272,766230.4397
2006-01-26 09:35:00,28.48,28.5,28.38,28.42,397841.83868150006,9.6339,9.6407,9.6001,9.6136,397841.8387
2006-01-26 09:40:00,28.42,28.44,28.36,28.4,285830.2834273705,9.6136,9.6204,9.5934,9.6069,285830.2834
2006-01-26 09:45:00,28.4,28.41,28.35,28.38,338265.9716439451,9.6069,9.6103,9.59,9.6001,338265.9716
2006-01-26 09:50:00,28.38,28.43,28.35,28.36,247674.95285275663,9.6001,9.617,9.59,9.5934,247674.9529
2006-01-26 09:55:00,28.35,28.41,28.29,28.39,358347.72457795235,9.59,9.6103,9.5697,9.6035,358347.7246
2006-01-26 10:00:00,28.38,28.39,28.32,28.34,157195.499355646,9.6001,9.6035,9.5798,9.5866,157195.4994
2006-01-26 10:05:00,28.35,28.44,28.32,28.43,150055.3205346656,9.59,9.6204,9.5798,9.617,150055.3205
2006-01-26 10:10:00,28.43,28.45,28.33,28.37,252360.695204025,9.617,9.6238,9.5832,9.5967,252360.6952
2006-01-26 10:15:00,28.36,28.37,28.32,28.33,205057.01051503004,9.5934,9.5967,9.5798,9.5832,205057.0105
2006-01-26 10:20:00,28.33,28.35,28.31,28.31,417031.0692628848,9.5832,9.59,9.5764,9.5764,417031.0693
2006-01-26 10:25:00,28.31,28.32,28.19,28.19,246001.47344158936,9.5764,9.5798,9.5358,9.5358,246001.4734
2006-01-26 10:30:00,28.2,28.2,28.14,28.18,298771.8575403974,9.5392,9.5392,9.5189,9.5325,298771.8575
2006-01-26 10:35:00,28.17,28.21,28.14,28.15,190888.2181671471,9.5291,9.5426,9.5189,9.5223,190888.2182
2006-01-26 10:40:00,28.16,28.16,28.03,28.03,303903.86106797704,9.5257,9.5257,9.4817,9.4817,303903.8611
2006-01-26 10:45:00,28.04,28.06,28.0,28.03,379545.13045273785,9.4851,9.4919,9.4716,9.4817,379545.1305
2006-01-26 10:50:00,28.03,28.12,28.01,28.11,140683.83583212888,9.4817,9.5122,9.475,9.5088,140683.8358
2006-01-26 10:55:00,28.09,28.11,28.07,28.07,136779.05053940523,9.502,9.5088,9.4953,9.4953,136779.0505
2006-01-26 11:00:00,28.08,28.14,28.06,28.13,154852.6281800118,9.4986,9.5189,9.4919,9.5155,154852.6282
2006-01-26 11:05:00,28.13,28.14,28.03,28.04,151059.408181366,9.5155,9.5189,9.4817,9.4851,151059.4082
2006-01-26 11:10:00,28.04,28.05,28.01,28.04,111230.59819558484,9.4851,9.4885,9.475,9.4851,111230.5982
2006-01-26 11:15:00,28.04,28.07,28.01,28.01,102640.07055159284,9.4851,9.4953,9.475,9.475,102640.0706
2006-01-26 11:20:00,28.02,28.02,28.01,28.02,148047.1452412649,9.4783,9.4783,9.475,9.4783,148047.1452
2006-01-26 11:25:00,28.02,28.09,28.02,28.08,220006.75992145768,9.4783,9.502,9.4783,9.4986,220006.7599
2006-01-26 11:30:00,28.08,28.1,28.07,28.09,109780.2493725732,9.4986,9.5054,9.4953,9.502,109780.2494
2006-01-26 11:35:00,28.1,28.1,28.02,28.02,165562.89641148236,9.5054,9.5054,9.4783,9.4783,165562.8964
2006-01-26 11:40:00,28.03,28.1,28.01,28.09,167571.0717048831,9.4817,9.5054,9.475,9.502,167571.0717
2006-01-26 11:45:00,28.09,28.11,28.07,28.09,153513.844651078,9.502,9.5088,9.4953,9.502,153513.8447
2006-01-26 11:50:00,28.09,28.11,28.08,28.09,74971.8776202939,9.502,9.5088,9.4986,9.502,74971.8776
2006-01-26 11:55:00,28.09,28.14,28.09,28.11,127853.82701317978,9.502,9.5189,9.502,9.5088,127853.827
2006-01-26 12:00:00,28.12,28.23,28.11,28.23,182186.1252290773,9.5122,9.5494,9.5088,9.5494,182186.1252
2006-01-26 12:05:00,28.22,28.28,28.14,28.16,217775.4540399013,9.546,9.5663,9.5189,9.5257,217775.454
2006-01-26 12:10:00,28.16,28.22,28.16,28.22,261732.1799065617,9.5257,9.546,9.5257,9.546,261732.1799
2006-01-26 12:15:00,28.22,28.22,28.19,28.2,103086.33172790412,9.546,9.546,9.5358,9.5392,103086.3317
2006-01-26 12:20:00,28.2,28.22,28.18,28.18,126068.78230793469,9.5392,9.546,9.5325,9.5325,126068.7823
2006-01-26 12:25:00,28.19,28.23,28.17,28.17,87578.75585108736,9.5358,9.5494,9.5291,9.5291,87578.7559
2006-01-26 12:30:00,28.18,28.22,28.15,28.2,156637.6728852569,9.5325,9.546,9.5223,9.5392,156637.6729
2006-01-26 12:35:00,28.2,28.23,28.19,28.22,109445.55349033976,9.5392,9.5494,9.5358,9.546,109445.5535
2006-01-26 12:40:00,28.22,28.26,28.22,28.26,142134.1846551405,9.546,9.5595,9.546,9.5595,142134.1847
2006-01-26 12:45:00,28.26,28.36,28.25,28.36,214874.75639387805,9.5595,9.5934,9.5561,9.5934,214874.7564
2006-01-26 12:50:00,28.36,28.38,28.31,28.32,311824.99694750214,9.5934,9.6001,9.5764,9.5798,311824.9969
2006-01-26 12:55:00,28.32,28.32,28.26,28.26,117589.81995802048,9.5798,9.5798,9.5595,9.5595,117589.82
2006-01-26 13:00:00,28.27,28.28,28.26,28.26,140237.5746558176,9.5629,9.5663,9.5595,9.5595,140237.5747
2006-01-26 13:05:00,28.26,28.27,28.25,28.26,42506.37704364877,9.5595,9.5629,9.5561,9.5595,42506.377
2006-01-26 13:10:00,28.26,28.28,28.25,28.28,168352.0287634278,9.5595,9.5663,9.5561,9.5663,168352.0288
2006-01-26 13:15:00,28.27,28.32,28.27,28.32,117031.9934876314,9.5629,9.5798,9.5629,9.5798,117031.9935
2006-01-26 13:20:00,28.32,28.32,28.27,28.27,72517.4411505819,9.5798,9.5798,9.5629,9.5629,72517.4412
2006-01-26 13:25:00,28.27,28.28,28.25,28.25,78988.22820709535,9.5629,9.5663,9.5561,9.5561,78988.2282
2006-01-26 13:30:00,28.26,28.26,28.23,28.23,132985.8305407594,9.5595,9.5595,9.5494,9.5494,132985.8305
2006-01-26 13:35:00,28.24,28.29,28.23,28.26,142803.57641960742,9.5528,9.5697,9.5494,9.5595,142803.5764
2006-01-26 13:40:00,28.26,28.27,28.23,28.25,88025.01702739864,9.5595,9.5629,9.5494,9.5561,88025.017
2006-01-26 13:45:00,28.24,28.3,28.22,28.3,102863.20113974847,9.5528,9.5731,9.546,9.5731,102863.2011
2006-01-26 13:50:00,28.3,28.3,28.23,28.29,109222.42290218412,9.5731,9.5731,9.5494,9.5697,109222.4229
2006-01-26 13:55:00,28.28,28.31,28.26,28.29,89698.49643856591,9.5663,9.5764,9.5595,9.5697,89698.4964
2006-01-26 14:00:00,28.29,28.32,28.27,28.31,115470.07937054192,9.5697,9.5798,9.5629,9.5764,115470.0794
2006-01-26 14:05:00,28.31,28.36,28.28,28.36,146819.9270064089,9.5764,9.5934,9.5663,9.5934,146819.927
2006-01-26 14:10:00,28.36,28.36,28.3,28.34,204833.8799268744,9.5934,9.5934,9.5731,9.5866,204833.8799
2006-01-26 14:15:00,28.33,28.34,28.3,28.3,130642.95936512522,9.5832,9.5866,9.5731,9.5731,130642.9594
2006-01-26 14:20:00,28.29,28.32,28.28,28.28,96503.97937731283,9.5697,9.5798,9.5663,9.5663,96503.9794
2006-01-26 14:25:00,28.29,28.29,28.24,28.24,66046.65409406844,9.5697,9.5697,9.5528,9.5528,66046.6541
2006-01-26 14:30:00,28.25,28.26,28.23,28.26,95276.76114245685,9.5561,9.5595,9.5494,9.5595,95276.7611
2006-01-26 14:35:00,28.25,28.27,28.24,28.25,50427.51292317387,9.5561,9.5629,9.5528,9.5561,50427.5129
2006-01-26 14:40:00,28.26,28.27,28.23,28.24,120155.82172181032,9.5595,9.5629,9.5494,9.5528,120155.8217
2006-01-26 14:45:00,28.25,28.27,28.23,28.26,117589.81995802048,9.5561,9.5629,9.5494,9.5595,117589.82
2006-01-26 14:50:00,28.26,28.26,28.23,28.25,95388.32643653464,9.5595,9.5595,9.5494,9.5561,95388.3264
2006-01-26 14:55:00,28.24,28.26,28.23,28.25,86686.23349846482,9.5528,9.5595,9.5494,9.5561,86686.2335
2006-01-26 15:00:00,28.25,28.26,28.23,28.23,476495.371006362,9.5561,9.5595,9.5494,9.5494,476495.371
2006-01-26 15:05:00,28.23,28.23,28.19,28.22,266417.9222578301,9.5494,9.5494,9.5358,9.546,266417.9223
2006-01-26 15:10:00,28.22,28.23,28.2,28.2,65488.82762367934,9.546,9.5494,9.5392,9.5392,65488.8276
2006-01-26 15:15:00,28.21,28.23,28.18,28.19,147600.8840649536,9.5426,9.5494,9.5325,9.5358,147600.8841
2006-01-26 15:20:00,28.19,28.2,28.16,28.17,137783.1381861056,9.5358,9.5392,9.5257,9.5291,137783.1382
2006-01-26 15:25:00,28.17,28.2,28.13,28.15,222907.45756748092,9.5291,9.5392,9.5155,9.5223,222907.4576
2006-01-26 15:30:00,28.16,28.23,28.14,28.22,234844.94403380752,9.5257,9.5494,9.5189,9.546,234844.944
2006-01-26 15:35:00,28.22,28.23,28.18,28.19,192896.39346054784,9.546,9.5494,9.5325,9.5358,192896.3935
2006-01-26 15:40:00,28.19,28.22,28.17,28.22,211416.2322774657,9.5358,9.546,9.5291,9.546,211416.2323
2006-01-26 15:45:00,28.22,28.26,28.21,28.25,210746.8405129988,9.546,9.5595,9.5426,9.5561,210746.8405
2006-01-26 15:50:00,28.26,28.31,28.25,28.29,378987.3039823488,9.5595,9.5764,9.5561,9.5697,378987.304
2006-01-26 15:55:00,28.29,28.4,28.29,28.4,647859.6627098909,9.5697,9.6069,9.5697,9.6069,647859.6627
2006-01-27 09:30:00,28.55,28.57,28.5,28.51,578689.1803816435,9.6576,9.6644,9.6407,9.6441,578689.1804
2006-01-27 09:35:00,28.51,28.54,28.41,28.43,261397.48402432827,9.6441,9.6542,9.6103,9.617,261397.484
2006-01-27 09:40:00,28.43,28.5,28.42,28.48,243770.16756003292,9.617,9.6407,9.6136,9.6339,243770.1676
2006-01-27 09:45:00,28.48,28.56,28.48,28.52,139456.61759727288,9.6339,9.661,9.6339,9.6475,139456.6176
2006-01-27 09:50:00,28.52,28.55,28.49,28.5,206172.66345580824,9.6475,9.6576,9.6373,9.6407,206172.6635
2006-01-27 09:55:00,28.49,28.5,28.46,28.5,221010.8475681581,9.6373,9.6407,9.6272,9.6407,221010.8476
2006-01-27 10:00:00,28.5,28.53,28.5,28.52,195462.39522433767,9.6407,9.6509,9.6407,9.6475,195462.3952
2006-01-27 10:05:00,28.52,28.64,28.52,28.58,332018.31517558725,9.6475,9.6881,9.6475,9.6678,332018.3152
2006-01-27 10:10:00,28.58,28.59,28.52,28.53,172814.64052654055,9.6678,9.6712,9.6475,9.6509,172814.6405
2006-01-27 10:15:00,28.54,28.58,28.52,28.58,123502.78054414486,9.6542,9.6678,9.6475,9.6678,123502.7805
2006-01-27 10:20:00,28.57,28.58,28.51,28.53,140572.27053805106,9.6644,9.6678,9.6441,9.6509,140572.2705
2006-01-27 10:25:00,28.53,28.58,28.51,28.57,204499.1840446409,9.6509,9.6678,9.6441,9.6644,204499.184
2006-01-27 10:30:00,28.56,28.58,28.52,28.52,181851.42934684383,9.661,9.6678,9.6475,9.6475,181851.4293
2006-01-27 10:35:00,28.52,28.53,28.49,28.49,127072.86995463504,9.6475,9.6509,9.6373,9.6373,127072.87
2006-01-27 10:40:00,28.49,28.52,28.48,28.5,173484.03229100746,9.6373,9.6475,9.6339,9.6407,173484.0323
2006-01-27 10:45:00,28.5,28.5,28.49,28.49,204945.4452209522,9.6407,9.6407,9.6373,9.6373,204945.4452
2006-01-27 10:50:00,28.49,28.53,28.49,28.49,211304.66698338787,9.6373,9.6509,9.6373,9.6373,211304.667
2006-01-27 10:55:00,28.49,28.5,28.43,28.49,464781.01512819104,9.6373,9.6407,9.617,9.6373,464781.0151
2006-01-27 11:00:00,28.49,28.49,28.46,28.46,275566.2763722112,9.6373,9.6373,9.6272,9.6272,275566.2764
2006-01-27 11:05:00,28.46,28.47,28.32,28.33,312271.25812381343,9.6272,9.6306,9.5798,9.5832,312271.2581
2006-01-27 11:10:00,28.33,28.35,28.3,28.31,327221.0075302411,9.5832,9.59,9.5731,9.5764,327221.0075
2006-01-27 11:15:00,28.3,28.4,28.29,28.4,342282.32223074656,9.5731,9.6069,9.5697,9.6069,342282.3222
2006-01-27 11:20:00,28.4,28.44,28.4,28.42,138117.83406833906,9.6069,9.6204,9.6069,9.6136,138117.8341
2006-01-27 11:25:00,28.42,28.5,28.42,28.49,214986.32168795587,9.6136,9.6407,9.6136,9.6373,214986.3217
2006-01-27 11:30:00,28.47,28.5,28.45,28.49,91148.84526157756,9.6306,9.6407,9.6238,9.6373,91148.8453
2006-01-27 11:35:00,28.49,28.53,28.48,28.5,96727.10996546848,9.6373,9.6509,9.6339,9.6407,96727.11
2006-01-27 11:40:00,28.51,28.51,28.47,28.49,169356.1164101282,9.6441,9.6441,9.6306,9.6373,169356.1164
2006-01-27 11:45:00,28.49,28.51,28.49,28.49,71067.09232757025,9.6373,9.6441,9.6373,9.6373,71067.0923
2006-01-27 11:50:00,28.49,28.58,28.49,28.57,182967.082287622,9.6373,9.6678,9.6373,9.6644,182967.0823
2006-01-27 11:55:00,28.57,28.58,28.53,28.55,88359.71290963209,9.6644,9.6678,9.6509,9.6576,88359.7129
2006-01-27 12:00:00,28.56,28.56,28.51,28.55,67497.00291708007,9.661,9.661,9.6441,9.6576,67497.0029
2006-01-27 12:05:00,28.55,28.56,28.54,28.55,55336.38586259788,9.6576,9.661,9.6542,9.6576,55336.3859
2006-01-27 12:10:00,28.56,28.59,28.55,28.58,178950.73170082056,9.661,9.6712,9.6576,9.6678,178950.7317
2006-01-27 12:15:00,28.58,28.58,28.52,28.53,56898.29997968733,9.6678,9.6678,9.6475,9.6509,56898.3
2006-01-27 12:20:00,28.53,28.59,28.53,28.57,122833.38877967796,9.6509,9.6712,9.6509,9.6644,122833.3888
2006-01-27 12:25:00,28.57,28.61,28.56,28.58,201152.2252223064,9.6644,9.6779,9.661,9.6678,201152.2252
2006-01-27 12:30:00,28.58,28.58,28.55,28.55,85124.31938137536,9.6678,9.6678,9.6576,9.6576,85124.3194
2006-01-27 12:35:00,28.56,28.56,28.51,28.52,66381.34997630189,9.661,9.661,9.6441,9.6475,66381.35
2006-01-27 12:40:00,28.53,28.57,28.51,28.55,86239.97232215354,9.6509,9.6644,9.6441,9.6576,86239.9723
2006-01-27 12:45:00,28.55,28.58,28.54,28.58,160654.02347205835,9.6576,9.6678,9.6542,9.6678,160654.0235
2006-01-27 12:50:00,28.57,28.58,28.55,28.57,138452.5299505725,9.6644,9.6678,9.6576,9.6644,138452.53
2006-01-27 12:55:00,28.57,28.58,28.54,28.57,93714.84702536736,9.6644,9.6678,9.6542,9.6644,93714.847
2006-01-27 13:00:00,28.57,28.59,28.54,28.56,135886.5281867827,9.6644,9.6712,9.6542,9.661,135886.5282
2006-01-27 13:05:00,28.55,28.57,28.53,28.54,86574.668204387,9.6576,9.6644,9.6509,9.6542,86574.6682
2006-01-27 13:10:00,28.54,28.56,28.51,28.53,88582.84349778773,9.6542,9.661,9.6441,9.6509,88582.8435
2006-01-27 13:15:00,28.52,28.54,28.51,28.52,84120.23173467499,9.6475,9.6542,9.6441,9.6475,84120.2317
2006-01-27 13:20:00,28.53,28.57,28.52,28.55,170360.20405682854,9.6509,9.6644,9.6475,9.6576,170360.2041
2006-01-27 13:25:00,28.55,28.55,28.53,28.54,249013.73638169045,9.6576,9.6576,9.6509,9.6542,249013.7364
2006-01-27 13:30:00,28.53,28.57,28.53,28.53,119486.4299573434,9.6509,9.6644,9.6509,9.6509,119486.43
2006-01-27 13:35:00,28.54,28.54,28.5,28.52,125734.08642570124,9.6542,9.6542,9.6407,9.6475,125734.0864
2006-01-27 13:40:00,28.53,28.57,28.52,28.55,112234.6858422852,9.6509,9.6644,9.6475,9.6576,112234.6858
2006-01-27 13:45:00,28.55,28.57,28.54,28.56,115358.51407646413,9.6576,9.6644,9.6542,9.661,115358.5141
2006-01-27 13:50:00,28.56,28.62,28.55,28.62,238861.29462060897,9.661,9.6813,9.6576,9.6813,238861.2946
2006-01-27 13:55:00,28.62,28.67,28.62,28.67,445703.3498408841,9.6813,9.6982,9.6813,9.6982,445703.3498
2006-01-27 14:00:00,28.67,28.7,28.66,28.68,307697.08106662286,9.6982,9.7084,9.6948,9.7016,307697.0811
2006-01-27 14:05:00,28.68,28.7,28.58,28.59,660912.8021169956,9.7016,9.7084,9.6678,9.6712,660912.8021
2006-01-27 14:10:00,28.6,28.63,28.58,28.58,73075.26762097099,9.6745,9.6847,9.6678,9.6678,73075.2676
2006-01-27 14:15:00,28.58,28.61,28.55,28.59,100855.02584634774,9.6678,9.6779,9.6576,9.6712,100855.0258
2006-01-27 14:20:00,28.59,28.63,28.58,28.59,136221.22406901614,9.6712,9.6847,9.6678,9.6712,136221.2241
2006-01-27 14:25:00,28.59,28.59,28.58,28.59,38155.33057461386,9.6712,9.6712,9.6678,9.6712,38155.3306
2006-01-27 14:30:00,28.59,28.62,28.58,28.6,81331.09938272955,9.6712,9.6813,9.6678,9.6745,81331.0994
2006-01-27 14:35:00,28.61,28.63,28.59,28.63,187987.52052112384,9.6779,9.6847,9.6712,9.6847,187987.5205
2006-01-27 14:40:00,28.63,28.64,28.6,28.63,354108.2434029953,9.6847,9.6881,9.6745,9.6847,354108.2434
2006-01-27 14:45:00,28.62,28.63,28.58,28.58,98735.2852588692,9.6813,9.6847,9.6678,9.6678,98735.2853
2006-01-27 14:50:00,28.58,28.63,28.58,28.59,136555.9199512496,9.6678,9.6847,9.6678,9.6712,136555.92
2006-01-27 14:55:00,28.59,28.64,28.59,28.64,100631.8952581921,9.6712,9.6881,9.6712,9.6881,100631.8953
2006-01-27 15:00:00,28.64,28.68,28.63,28.67,239976.9475613872,9.6881,9.7016,9.6847,9.6982,239976.9476
2006-01-27 15:05:00,28.66,28.68,28.66,28.67,180512.64581791,9.6948,9.7016,9.6948,9.6982,180512.6458
2006-01-27 15:10:00,28.68,28.7,28.66,28.7,218221.7152162126,9.7016,9.7084,9.6948,9.7084,218221.7152
2006-01-27 15:15:00,28.7,28.74,28.68,28.72,224580.93697864824,9.7084,9.7219,9.7016,9.7151,224580.937
2006-01-27 15:20:00,28.71,28.75,28.7,28.74,217775.4540399013,9.7117,9.7253,9.7084,9.7219,217775.454
2006-01-27 15:25:00,28.74,28.76,28.73,28.75,196243.3522828824,9.7219,9.7287,9.7185,9.7253,196243.3523
2006-01-27 15:30:00,28.76,28.77,28.75,28.75,262401.5716710286,9.7287,9.732,9.7253,9.7253,262401.5717
2006-01-27 15:35:00,28.75,28.77,28.73,28.76,292747.3316601952,9.7253,9.732,9.7185,9.7287,292747.3317
2006-01-27 15:40:00,28.77,28.82,28.75,28.8,299775.94518709776,9.732,9.749,9.7253,9.7422,299775.9452
2006-01-27 15:45:00,28.81,28.81,28.76,28.79,291854.80930757266,9.7456,9.7456,9.7287,9.7388,291854.8093
2006-01-27 15:50:00,28.79,28.81,28.78,28.79,393379.22691838734,9.7388,9.7456,9.7354,9.7388,393379.2269
2006-01-27 15:55:00,28.78,28.8,28.75,28.8,515543.2239335984,9.7354,9.7422,9.7253,9.7422,515543.2239
2006-01-30 09:30:00,28.91,28.92,28.82,28.89,405205.14809063607,9.7794,9.7828,9.749,9.7726,405205.1481
2006-01-30 09:35:00,28.9,28.92,28.84,28.89,228485.72227137187,9.776,9.7828,9.7557,9.7726,228485.7223
2006-01-30 09:40:00,28.89,28.89,28.81,28.82,193231.08934278128,9.7726,9.7726,9.7456,9.749,193231.0893
2006-01-30 09:45:00,28.81,28.81,28.74,28.76,183971.1699343224,9.7456,9.7456,9.7219,9.7287,183971.1699
2006-01-30 09:50:00,28.76,28.84,28.75,28.84,166455.4187641049,9.7287,9.7557,9.7253,9.7557,166455.4188
2006-01-30 09:55:00,28.82,28.84,28.74,28.75,133432.0917170707,9.749,9.7557,9.7219,9.7253,133432.0917
2006-01-30 10:00:00,28.75,28.8,28.74,28.77,96057.71820100155,9.7253,9.7422,9.7219,9.732,96057.7182
2006-01-30 10:05:00,28.77,28.84,28.76,28.82,221568.67403854715,9.732,9.7557,9.7287,9.749,221568.674
2006-01-30 10:10:00,28.82,28.83,28.8,28.81,169356.1164101282,9.749,9.7523,9.7422,9.7456,169356.1164
2006-01-30 10:15:00,28.81,28.81,28.77,28.77,120267.38701588812,9.7456,9.7456,9.732,9.732,120267.387
2006-01-30 10:20:00,28.78,28.78,28.74,28.75,168240.46346934998,9.7354,9.7354,9.7219,9.7253,168240.4635
2006-01-30 10:25:00,28.74,28.75,28.71,28.74,244662.6899126556,9.7219,9.7253,9.7117,9.7219,244662.6899
2006-01-30 10:30:00,28.73,28.74,28.7,28.71,141130.09700844015,9.7185,9.7219,9.7084,9.7117,141130.097
2006-01-30 10:35:00,28.71,28.71,28.68,28.69,108218.33525548376,9.7117,9.7117,9.7016,9.705,108218.3353
2006-01-30 10:40:00,28.69,28.71,28.68,28.71,371289.2986909793,9.705,9.7117,9.7016,9.7117,371289.2987
2006-01-30 10:45:00,28.7,28.77,28.69,28.75,413460.9798523946,9.7084,9.732,9.705,9.7253,413460.9799
2006-01-30 10:50:00,28.75,28.75,28.71,28.71,97173.37114177976,9.7253,9.7253,9.7117,9.7117,97173.3711
2006-01-30 10:55:00,28.72,28.72,28.67,28.68,89140.66996817682,9.7151,9.7151,9.6982,9.7016,89140.67
2006-01-30 11:00:00,28.68,28.69,28.64,28.64,174934.38111401908,9.7016,9.705,9.6881,9.6881,174934.3811
2006-01-30 11:05:00,28.64,28.65,28.63,28.64,107214.2476087834,9.6881,9.6914,9.6847,9.6881,107214.2476
2006-01-30 11:10:00,28.65,28.65,28.6,28.61,107995.20466732811,9.6914,9.6914,9.6745,9.6779,107995.2047
2006-01-30 11:15:00,28.61,28.61,28.58,28.59,196466.482871038,9.6779,9.6779,9.6678,9.6712,196466.4829
2006-01-30 11:20:00,28.58,28.59,28.56,28.58,127296.00054279069,9.6678,9.6712,9.661,9.6678,127296.0005
2006-01-30 11:25:00,28.58,28.59,28.58,28.58,139902.87877358415,9.6678,9.6712,9.6678,9.6678,139902.8788
2006-01-30 11:30:00,28.58,28.6,28.58,28.59,207511.44698474204,9.6678,9.6745,9.6678,9.6712,207511.447
2006-01-30 11:35:00,28.59,28.59,28.57,28.58,210412.1446307653,9.6712,9.6712,9.6644,9.6678,210412.1446
2006-01-30 11:40:00,28.57,28.58,28.56,28.58,213759.10345309987,9.6644,9.6678,9.661,9.6678,213759.1035
2006-01-30 11:45:00,28.58,28.58,28.56,28.57,86463.10291030919,9.6678,9.6678,9.661,9.6644,86463.1029
2006-01-30 11:50:00,28.57,28.58,28.55,28.58,151728.7999458329,9.6644,9.6678,9.6576,9.6678,151728.7999
2006-01-30 11:55:00,28.57,28.58,28.55,28.57,114689.1223119972,9.6644,9.6678,9.6576,9.6644,114689.1223
2006-01-30 12:00:00,28.58,28.6,28.56,28.58,149162.79818204307,9.6678,9.6745,9.661,9.6678,149162.7982
2006-01-30 12:05:00,28.58,28.58,28.57,28.58,89029.104674099,9.6678,9.6678,9.6644,9.6678,89029.1047
2006-01-30 12:10:00,28.57,28.59,28.56,28.59,96727.10996546848,9.6644,9.6712,9.661,9.6712,96727.11
2006-01-30 12:15:00,28.59,28.59,28.57,28.58,116697.29760539794,9.6712,9.6712,9.6644,9.6678,116697.2976
2006-01-30 12:20:00,28.58,28.59,28.57,28.58,216548.2358050453,9.6678,9.6712,9.6644,9.6678,216548.2358
2006-01-30 12:25:00,28.59,28.59,28.56,28.57,114912.25290015285,9.6712,9.6712,9.661,9.6644,114912.2529
2006-01-30 12:30:00,28.57,28.61,28.57,28.59,117924.51584025394,9.6644,9.6779,9.6644,9.6712,117924.5158
2006-01-30 12:35:00,28.59,28.59,28.57,28.58,115581.64466461976,9.6712,9.6712,9.6644,9.6678,115581.6447
2006-01-30 12:40:00,28.58,28.58,28.57,28.57,115023.81819423068,9.6678,9.6678,9.6644,9.6644,115023.8182
2006-01-30 12:45:00,28.57,28.59,28.55,28.57,117366.68936986483,9.6644,9.6712,9.6576,9.6644,117366.6894
2006-01-30 12:50:00,28.56,28.57,28.51,28.51,155298.88935632308,9.661,9.6644,9.6441,9.6441,155298.8894
2006-01-30 12:55:00,28.51,28.55,28.5,28.55,126403.47819016813,9.6441,9.6576,9.6407,9.6576,126403.4782
2006-01-30 13:00:00,28.55,28.57,28.54,28.56,84120.23173467499,9.6576,9.6644,9.6542,9.661,84120.2317
2006-01-30 13:05:00,28.56,28.56,28.54,28.54,102863.20113974847,9.661,9.661,9.6542,9.6542,102863.2011
2006-01-30 13:10:00,28.55,28.57,28.54,28.56,69951.43938679207,9.6576,9.6644,9.6542,9.661,69951.4394
2006-01-30 13:15:00,28.56,28.57,28.55,28.56,196354.9175769602,9.661,9.6644,9.6576,9.661,196354.9176
2006-01-30 13:20:00,28.56,28.56,28.53,28.55,56005.77762706479,9.661,9.661,9.6509,9.6576,56005.7776
2006-01-30 13:25:00,28.55,28.55,28.52,28.53,53328.210569197145,9.6576,9.6576,9.6475,9.6509,53328.2106
2006-01-30 13:30:00,28.53,28.57,28.53,28.54,107548.94349101683,9.6509,9.6644,9.6509,9.6542,107548.9435
2006-01-30 13:35:00,28.54,28.54,28.52,28.53,98065.89349440228,9.6542,9.6542,9.6475,9.6509,98065.8935
2006-01-30 13:40:00,28.53,28.54,28.51,28.51,110226.51054888449,9.6509,9.6542,9.6441,9.6441,110226.5105
2006-01-30 13:45:00,28.51,28.58,28.51,28.57,141799.48877290706,9.6441,9.6678,9.6441,9.6644,141799.4888
2006-01-30 13:50:00,28.57,28.57,28.55,28.56,86574.668204387,9.6644,9.6644,9.6576,9.661,86574.6682
2006-01-30 13:55:00,28.56,28.6,28.55,28.58,213201.2769827108,9.661,9.6745,9.6576,9.6678,213201.277
2006-01-30 14:00:00,28.59,28.61,28.58,28.6,128188.52289541325,9.6712,9.6779,9.6678,9.6745,128188.5229
2006-01-30 14:05:00,28.59,28.6,28.56,28.58,139121.9217150394,9.6712,9.6745,9.661,9.6678,139121.9217
2006-01-30 14:10:00,28.58,28.6,28.58,28.6,82112.05644127427,9.6678,9.6745,9.6678,9.6745,82112.0564
2006-01-30 14:15:00,28.6,28.62,28.58,28.61,118259.2117224874,9.6745,9.6813,9.6678,9.6779,118259.2117
2006-01-30 14:20:00,28.61,28.66,28.61,28.64,254592.0010855813,9.6779,9.6948,9.6779,9.6881,254592.0011
2006-01-30 14:25:00,28.64,28.64,28.6,28.64,88582.84349778773,9.6881,9.6881,9.6745,9.6881,88582.8435
2006-01-30 14:30:00,28.64,28.65,28.62,28.62,89810.06173264374,9.6881,9.6914,9.6813,9.6813,89810.0617
2006-01-30 14:35:00,28.62,28.64,28.62,28.64,102528.50525751502,9.6813,9.6881,9.6813,9.6881,102528.5053
2006-01-30 14:40:00,28.63,28.64,28.62,28.64,109668.68407849538,9.6847,9.6881,9.6813,9.6881,109668.6841
2006-01-30 14:45:00,28.64,28.65,28.63,28.65,111342.16348966266,9.6881,9.6914,9.6847,9.6914,111342.1635
2006-01-30 14:50:00,28.65,28.67,28.64,28.66,111676.85937189612,9.6914,9.6982,9.6881,9.6948,111676.8594
2006-01-30 14:55:00,28.66,28.69,28.66,28.68,115023.81819423068,9.6948,9.705,9.6948,9.7016,115023.8182
2006-01-30 15:00:00,28.69,28.7,28.65,28.66,194793.0034598708,9.705,9.7084,9.6914,9.6948,194793.0035
2006-01-30 15:05:00,28.66,28.67,28.66,28.67,148604.97171165398,9.6948,9.6982,9.6948,9.6982,148604.9717
2006-01-30 15:10:00,28.66,28.67,28.62,28.63,119486.4299573434,9.6948,9.6982,9.6813,9.6847,119486.43
2006-01-30 15:15:00,28.62,28.64,28.6,28.61,85682.14585176445,9.6813,9.6881,9.6745,9.6779,85682.1459
2006-01-30 15:20:00,28.6,28.61,28.57,28.59,208627.09992552025,9.6745,9.6779,9.6644,9.6712,208627.0999
2006-01-30 15:25:00,28.58,28.59,28.57,28.58,127407.5658368685,9.6678,9.6712,9.6644,9.6678,127407.5658
2006-01-30 15:30:00,28.58,28.58,28.53,28.53,174599.68523178564,9.6678,9.6678,9.6509,9.6509,174599.6852
2006-01-30 15:35:00,28.54,28.54,28.51,28.53,208292.4040432868,9.6542,9.6542,9.6441,9.6509,208292.404
2006-01-30 15:40:00,28.54,28.54,28.5,28.5,213201.2769827108,9.6542,9.6542,9.6407,9.6407,213201.277
2006-01-30 15:45:00,28.5,28.57,28.49,28.57,317737.9575336265,9.6407,9.6644,9.6373,9.6644,317737.9575
2006-01-30 15:50:00,28.57,28.58,28.57,28.58,251356.60755732463,9.6644,9.6678,9.6644,9.6678,251356.6076
2006-01-30 15:55:00,28.58,28.59,28.55,28.59,284156.8040162032,9.6678,9.6712,9.6576,9.6712,284156.804
2006-01-31 09:30:00,28.6,28.6,28.5,28.52,369169.5581035008,9.6745,9.6745,9.6407,9.6475,369169.5581
2006-01-31 09:35:00,28.53,28.56,28.46,28.49,78541.96703078409,9.6509,9.661,9.6272,9.6373,78541.967
2006-01-31 09:40:00,28.5,28.5,28.42,28.47,80661.70761826263,9.6407,9.6407,9.6136,9.6306,80661.7076
2006-01-31 09:45:00,28.47,28.49,28.42,28.44,94161.10820167864,9.6306,9.6373,9.6136,9.6204,94161.1082
2006-01-31 09:50:00,28.43,28.5,28.43,28.45,101301.28702265902,9.617,9.6407,9.617,9.6238,101301.287
2006-01-31 09:55:00,28.45,28.5,28.43,28.47,131423.91642366996,9.6238,9.6407,9.617,9.6306,131423.9164
2006-01-31 10:00:00,28.48,28.52,28.47,28.5,187875.955227046,9.6339,9.6475,9.6306,9.6407,187875.9552
2006-01-31 10:05:00,28.5,28.55,28.49,28.54,158980.5440608911,9.6407,9.6576,9.6373,9.6542,158980.5441
2006-01-31 10:10:00,28.54,28.58,28.54,28.55,171029.59582129546,9.6542,9.6678,9.6542,9.6576,171029.5958
2006-01-31 10:15:00,28.55,28.56,28.51,28.51,332576.14164597634,9.6576,9.661,9.6441,9.6441,332576.1416
2006-01-31 10:20:00,28.52,28.53,28.49,28.49,64931.00115329025,9.6475,9.6509,9.6373,9.6373,64931.0012
2006-01-31 10:25:00,28.49,28.55,28.49,28.52,104425.11525683792,9.6373,9.6576,9.6373,9.6475,104425.1153
2006-01-31 10:30:00,28.52,28.54,28.52,28.52,75195.00820844954,9.6475,9.6542,9.6475,9.6475,75195.0082
2006-01-31 10:35:00,28.52,28.54,28.49,28.51,156079.8464148678,9.6475,9.6542,9.6373,9.6441,156079.8464
2006-01-31 10:40:00,28.51,28.55,28.5,28.51,101524.41761081463,9.6441,9.6576,9.6407,9.6441,101524.4176
2006-01-31 10:45:00,28.51,28.58,28.5,28.56,111565.2940778183,9.6441,9.6678,9.6407,9.661,111565.2941
2006-01-31 10:50:00,28.56,28.58,28.54,28.58,147266.18818272016,9.661,9.6678,9.6542,9.6678,147266.1882
2006-01-31 10:55:00,28.57,28.58,28.56,28.57,196243.3522828824,9.6644,9.6678,9.661,9.6644,196243.3523
2006-01-31 11:00:00,28.58,28.58,28.54,28.54,121940.8664270554,9.6678,9.6678,9.6542,9.6542,121940.8664
2006-01-31 11:05:00,28.55,28.56,28.53,28.53,234844.94403380752,9.6576,9.661,9.6509,9.6509,234844.944
2006-01-31 11:10:00,28.53,28.54,28.49,28.5,162550.63347138127,9.6509,9.6542,9.6373,9.6407,162550.6335
2006-01-31 11:15:00,28.5,28.51,28.49,28.49,233729.2910930293,9.6407,9.6441,9.6373,9.6373,233729.2911
2006-01-31 11:20:00,28.49,28.54,28.48,28.52,355558.5922260069,9.6373,9.6542,9.6339,9.6475,355558.5922
2006-01-31 11:25:00,28.52,28.56,28.5,28.55,135663.39759862705,9.6475,9.661,9.6407,9.6576,135663.3976
2006-01-31 11:30:00,28.55,28.61,28.53,28.53,194235.17698948167,9.6576,9.6779,9.6509,9.6509,194235.177
2006-01-31 11:35:00,28.54,28.54,28.52,28.53,60245.25880202188,9.6542,9.6542,9.6475,9.6509,60245.2588
2006-01-31 11:40:00,28.54,28.58,28.53,28.56,133320.52642299287,9.6542,9.6678,9.6509,9.661,133320.5264
2006-01-31 11:45:00,28.57,28.65,28.56,28.61,304573.252832444,9.6644,9.6914,9.661,9.6779,304573.2528
2006-01-31 11:50:00,28.61,28.62,28.56,28.58,84008.66644059718,9.6779,9.6813,9.661,9.6678,84008.6664
2006-01-31 11:55:00,28.58,28.58,28.54,28.54,91706.67173196663,9.6678,9.6678,9.6542,9.6542,91706.6717
2006-01-31 12:00:00,28.54,28.55,28.52,28.54,88025.01702739864,9.6542,9.6576,9.6475,9.6542,88025.017
2006-01-31 12:05:00,28.53,28.57,28.53,28.54,71624.91879795936,9.6509,9.6644,9.6509,9.6542,71624.9188
2006-01-31 12:10:00,28.54,28.55,28.54,28.54,40832.89763248149,9.6542,9.6576,9.6542,9.6542,40832.8976
2006-01-31 12:15:00,28.54,28.55,28.53,28.54,62588.12997765606,9.6542,9.6576,9.6509,9.6542,62588.13
2006-01-31 12:20:00,28.55,28.55,28.52,28.55,227146.93874243807,9.6576,9.6576,9.6475,9.6576,227146.9387
2006-01-31 12:25:00,28.54,28.55,28.53,28.55,82669.88291166336,9.6542,9.6576,9.6509,9.6576,82669.8829
2006-01-31 12:30:00,28.55,28.6,28.54,28.58,139791.31347950632,9.6576,9.6745,9.6542,9.6678,139791.3135
2006-01-31 12:35:00,28.59,28.59,28.56,28.56,64261.60938882334,9.6712,9.6712,9.661,9.661,64261.6094
2006-01-31 12:40:00,28.56,28.6,28.56,28.59,43064.203514037865,9.661,9.6745,9.661,9.6712,43064.2035
2006-01-31 12:45:00,28.6,28.6,28.57,28.57,44849.24821928296,9.6745,9.6745,9.6644,9.6644,44849.2482
2006-01-31 12:50:00,28.57,28.58,28.55,28.57,83116.14408797464,9.6644,9.6678,9.6576,9.6644,83116.1441
2006-01-31 12:55:00,28.56,28.59,28.56,28.58,40498.201750248045,9.661,9.6712,9.661,9.6678,40498.2018
2006-01-31 13:00:00,28.58,28.58,28.57,28.58,72629.00644465971,9.6678,9.6678,9.6644,9.6678,72629.0064
2006-01-31 13:05:00,28.58,28.58,28.57,28.58,73409.96350320445,9.6678,9.6678,9.6644,9.6678,73409.9635
2006-01-31 13:10:00,28.58,28.58,28.57,28.57,41725.41998510405,9.6678,9.6678,9.6644,9.6644,41725.42
2006-01-31 13:15:00,28.57,28.58,28.56,28.56,45853.33586598332,9.6644,9.6678,9.661,9.661,45853.3359
2006-01-31 13:20:00,28.56,28.57,28.53,28.53,63592.21762435643,9.661,9.6644,9.6509,9.6509,63592.2176
2006-01-31 13:25:00,28.54,28.54,28.53,28.54,55224.82056852006,9.6542,9.6542,9.6509,9.6542,55224.8206
2006-01-31 13:30:00,28.53,28.54,28.49,28.49,73633.09409136008,9.6509,9.6542,9.6373,9.6373,73633.0941
2006-01-31 13:35:00,28.49,28.55,28.48,28.51,107772.07407917248,9.6373,9.6576,9.6339,9.6441,107772.0741
2006-01-31 13:40:00,28.51,28.51,28.49,28.49,53105.07998104151,9.6441,9.6441,9.6373,9.6373,53105.08
2006-01-31 13:45:00,28.49,28.5,28.48,28.49,62141.86880134479,9.6373,9.6407,9.6339,9.6373,62141.8688
2006-01-31 13:50:00,28.48,28.53,28.48,28.49,107660.50878509466,9.6339,9.6509,9.6339,9.6373,107660.5088
2006-01-31 13:55:00,28.48,28.5,28.48,28.49,60914.65056648879,9.6339,9.6407,9.6339,9.6373,60914.6506
2006-01-31 14:00:00,28.49,28.54,28.49,28.51,143026.70700776306,9.6373,9.6542,9.6373,9.6441,143026.707
2006-01-31 14:05:00,28.51,28.53,28.48,28.49,152175.06112214416,9.6441,9.6509,9.6339,9.6373,152175.0611
2006-01-31 14:10:00,28.49,28.5,28.46,28.49,68166.39468154698,9.6373,9.6407,9.6272,9.6373,68166.3947
2006-01-31 14:15:00,28.51,28.64,28.5,28.51,274339.0581373552,9.6441,9.6881,9.6407,9.6441,274339.0581
2006-01-31 14:20:00,28.51,28.51,28.42,28.42,251691.30343955808,9.6441,9.6441,9.6136,9.6136,251691.3034
2006-01-31 14:25:00,28.43,28.45,28.39,28.42,243770.16756003292,9.617,9.6238,9.6035,9.6136,243770.1676
2006-01-31 14:30:00,28.42,28.42,28.35,28.37,210077.44874853187,9.6136,9.6136,9.59,9.5967,210077.4487
2006-01-31 14:35:00,28.38,28.42,28.37,28.41,129081.04524803578,9.6001,9.6136,9.5967,9.6103,129081.0452
2006-01-31 14:40:00,28.41,28.46,28.38,28.42,271884.6216676432,9.6103,9.6272,9.6001,9.6136,271884.6217
2006-01-31 14:45:00,28.42,28.45,28.4,28.42,127519.13113094632,9.6136,9.6238,9.6069,9.6136,127519.1311
2006-01-31 14:50:00,28.43,28.44,28.39,28.41,136667.4852453274,9.617,9.6204,9.6035,9.6103,136667.4852
2006-01-31 14:55:00,28.42,28.56,28.4,28.56,236518.4234449748,9.6136,9.661,9.6069,9.661,236518.4234
2006-01-31 15:00:00,28.56,28.59,28.54,28.57,278801.6699004679,9.661,9.6712,9.6542,9.6644,278801.6699
2006-01-31 15:05:00,28.58,28.58,28.55,28.57,194904.56875394852,9.6678,9.6678,9.6576,9.6644,194904.5688
2006-01-31 15:10:00,28.57,28.58,28.55,28.57,160877.154060214,9.6644,9.6678,9.6576,9.6644,160877.1541
2006-01-31 15:15:00,28.56,28.59,28.55,28.58,218556.4110984461,9.661,9.6712,9.6576,9.6678,218556.4111
2006-01-31 15:20:00,28.57,28.59,28.56,28.57,153402.27935700017,9.6644,9.6712,9.661,9.6644,153402.2794
2006-01-31 15:25:00,28.56,28.59,28.56,28.59,203718.2269860962,9.661,9.6712,9.661,9.6712,203718.227
2006-01-31 15:30:00,28.6,28.63,28.59,28.63,218891.1069806795,9.6745,9.6847,9.6712,9.6847,218891.107
2006-01-31 15:35:00,28.61,28.62,28.51,28.51,166343.8534700271,9.6779,9.6813,9.6441,9.6441,166343.8535
2006-01-31 15:40:00,28.5,28.51,28.4,28.4,371177.7333969015,9.6407,9.6441,9.6069,9.6069,371177.7334
2006-01-31 15:45:00,28.4,28.44,28.4,28.41,188210.65110927948,9.6069,9.6204,9.6069,9.6103,188210.6511
2006-01-31 15:50:00,28.41,28.43,28.4,28.4,283487.41225173627,9.6103,9.617,9.6069,9.6069,283487.4123
2006-01-31 15:55:00,28.4,28.41,28.36,28.39,406209.2357373365,9.6069,9.6103,9.5934,9.6035,406209.2357
2006-02-01 09:30:00,28.4,28.43,28.34,28.4,403977.92985578,9.6069,9.617,9.5866,9.6069,403977.9299
2006-02-01 09:35:00,28.4,28.44,28.33,28.34,160765.58876613618,9.6069,9.6204,9.5832,9.5866,160765.5888
2006-02-01 09:40:00,28.35,28.38,28.32,28.37,127184.43524871286,9.59,9.6001,9.5798,9.5967,127184.4352
2006-02-01 09:45:00,28.37,28.37,28.3,28.32,120713.6481921994,9.5967,9.5967,9.5731,9.5798,120713.6482
2006-02-01 09:50:00,28.33,28.33,28.27,28.27,142692.0111255296,9.5832,9.5832,9.5629,9.5629,142692.0111
2006-02-01 09:55:00,28.26,28.29,28.24,28.27,101524.41761081463,9.5595,9.5697,9.5528,9.5629,101524.4176
2006-02-01 10:00:00,28.27,28.31,28.23,28.23,137336.87700979432,9.5629,9.5764,9.5494,9.5494,137336.877
2006-02-01 10:05:00,28.23,28.3,28.23,28.3,133432.0917170707,9.5494,9.5731,9.5494,9.5731,133432.0917
2006-02-01 10:10:00,28.3,28.35,28.28,28.3,111453.72878374047,9.5731,9.59,9.5663,9.5731,111453.7288
2006-02-01 10:15:00,28.28,28.35,28.28,28.31,222461.19639116968,9.5663,9.59,9.5663,9.5764,222461.1964
2006-02-01 10:20:00,28.32,28.39,28.3,28.34,161100.28464836962,9.5798,9.6035,9.5731,9.5866,161100.2846
2006-02-01 10:25:00,28.36,28.36,28.31,28.34,155410.4546504009,9.5934,9.5934,9.5764,9.5866,155410.4547
2006-02-01 10:30:00,28.35,28.36,28.32,28.33,103755.72349237102,9.59,9.5934,9.5798,9.5832,103755.7235
2006-02-01 10:35:00,28.34,28.34,28.26,28.26,155968.28112079,9.5866,9.5866,9.5595,9.5595,155968.2811
2006-02-01 10:40:00,28.26,28.32,28.26,28.3,219672.06403922423,9.5595,9.5798,9.5595,9.5731,219672.064
2006-02-01 10:45:00,28.3,28.31,28.23,28.26,105987.0293739274,9.5731,9.5764,9.5494,9.5595,105987.0294
2006-02-01 10:50:00,28.26,28.3,28.26,28.28,108218.33525548376,9.5595,9.5731,9.5595,9.5663,108218.3353
2006-02-01 10:55:00,28.28,28.3,28.27,28.29,231609.5505055508,9.5663,9.5731,9.5629,9.5697,231609.5505
2006-02-01 11:00:00,28.28,28.29,28.25,28.27,173707.16287916308,9.5663,9.5697,9.5561,9.5629,173707.1629
2006-02-01 11:05:00,28.26,28.27,28.22,28.22,221345.5434503915,9.5595,9.5629,9.546,9.546,221345.5435
2006-02-01 11:10:00,28.21,28.22,28.14,28.14,205614.8369854192,9.5426,9.546,9.5189,9.5189,205614.837
2006-02-01 11:15:00,28.14,28.15,28.06,28.09,200371.26816376168,9.5189,9.5223,9.4919,9.502,200371.2682
2006-02-01 11:20:00,28.08,28.13,28.06,28.12,276905.059901145,9.4986,9.5155,9.4919,9.5122,276905.0599
2006-02-01 11:25:00,28.11,28.13,28.07,28.1,538637.2398077068,9.5088,9.5155,9.4953,9.5054,538637.2398
2006-02-01 11:30:00,28.1,28.11,28.06,28.09,417923.5916155073,9.5054,9.5088,9.4919,9.502,417923.5916
2006-02-01 11:35:00,28.09,28.19,28.07,28.17,403866.36456170224,9.502,9.5358,9.4953,9.5291,403866.3646
2006-02-01 11:40:00,28.16,28.28,28.16,28.23,471028.67159654887,9.5257,9.5663,9.5257,9.5494,471028.6716
2006-02-01 11:45:00,28.23,28.24,28.17,28.19,132874.2652466816,9.5494,9.5528,9.5291,9.5358,132874.2652
2006-02-01 11:50:00,28.19,28.3,28.15,28.3,168798.2899397391,9.5358,9.5731,9.5223,9.5731,168798.2899
2006-02-01 11:55:00,28.29,28.3,28.2,28.21,102082.24408120374,9.5697,9.5731,9.5392,9.5426,102082.2441
2006-02-01 12:00:00,28.21,28.22,28.19,28.2,100297.19937595863,9.5426,9.546,9.5358,9.5392,100297.1994
2006-02-01 12:05:00,28.2,28.24,28.19,28.23,163331.59052992598,9.5392,9.5528,9.5358,9.5494,163331.5905
2006-02-01 12:10:00,28.23,28.23,28.14,28.22,129638.87171842488,9.5494,9.5494,9.5189,9.546,129638.8717
2006-02-01 12:15:00,28.21,28.23,28.2,28.23,88694.40879186554,9.5426,9.5494,9.5392,9.5494,88694.4088
2006-02-01 12:20:00,28.22,28.23,28.22,28.23,217775.4540399013,9.546,9.5494,9.546,9.5494,217775.454
2006-02-01 12:25:00,28.22,28.25,28.22,28.24,215544.14815834496,9.546,9.5561,9.546,9.5528,215544.1482
2006-02-01 12:30:00,28.24,28.29,28.24,28.29,71401.78820980371,9.5528,9.5697,9.5528,9.5697,71401.7882
2006-02-01 12:35:00,28.28,28.3,28.28,28.29,115135.38348830848,9.5663,9.5731,9.5663,9.5697,115135.3835
2006-02-01 12:40:00,28.29,28.33,28.28,28.33,118036.08113433176,9.5697,9.5832,9.5663,9.5832,118036.0811
2006-02-01 12:45:00,28.32,28.35,28.28,28.28,122163.99701521105,9.5798,9.59,9.5663,9.5663,122163.997
2006-02-01 12:50:00,28.28,28.32,28.28,28.29,116139.47113500883,9.5663,9.5798,9.5663,9.5697,116139.4711
2006-02-01 12:55:00,28.28,28.3,28.28,28.3,97619.632318091,9.5663,9.5731,9.5663,9.5731,97619.6323
2006-02-01 13:00:00,28.29,28.31,28.29,28.29,82335.1870294299,9.5697,9.5764,9.5697,9.5697,82335.187
2006-02-01 13:05:00,28.28,28.32,28.24,28.32,95053.63055430118,9.5663,9.5798,9.5528,9.5798,95053.6306
2006-02-01 13:10:00,28.32,28.32,28.25,28.25,139345.05230319506,9.5798,9.5798,9.5561,9.5561,139345.0523
2006-02-01 13:15:00,28.25,28.28,28.21,28.22,209184.9263959093,9.5561,9.5663,9.5426,9.546,209184.9264
2006-02-01 13:20:00,28.2,28.29,28.2,28.28,286945.93636814866,9.5392,9.5697,9.5392,9.5663,286945.9364
2006-02-01 13:25:00,28.27,28.27,28.24,28.25,83673.97055836373,9.5629,9.5629,9.5528,9.5561,83673.9706
2006-02-01 13:30:00,28.25,28.25,28.16,28.17,178950.73170082056,9.5561,9.5561,9.5257,9.5291,178950.7317
2006-02-01 13:35:00,28.17,28.21,28.14,28.21,176942.55640741982,9.5291,9.5426,9.5189,9.5426,176942.5564
2006-02-01 13:40:00,28.21,28.27,28.21,28.27,125510.95583754558,9.5426,9.5629,9.5426,9.5629,125510.9558
2006-02-01 13:45:00,28.26,28.3,28.25,28.25,125734.08642570124,9.5595,9.5731,9.5561,9.5561,125734.0864
2006-02-01 13:50:00,28.24,28.32,28.23,28.32,117478.25466394267,9.5528,9.5798,9.5494,9.5798,117478.2547
2006-02-01 13:55:00,28.32,28.35,28.31,28.34,103867.28878644884,9.5798,9.59,9.5764,9.5866,103867.2888
2006-02-01 14:00:00,28.33,28.37,28.3,28.35,128969.47995395795,9.5832,9.5967,9.5731,9.59,128969.48
2006-02-01 14:05:00,28.34,28.39,28.34,28.38,142245.74994921833,9.5866,9.6035,9.5866,9.6001,142245.7499
2006-02-01 14:10:00,28.39,28.4,28.33,28.35,1956185.866360466,9.6035,9.6069,9.5832,9.59,1956185.8664
2006-02-01 14:15:00,28.34,28.38,28.34,28.37,203941.35757425183,9.5866,9.6001,9.5866,9.5967,203941.3576
2006-02-01 14:20:00,28.37,28.37,28.34,28.36,142245.74994921833,9.5967,9.5967,9.5866,9.5934,142245.7499
2006-02-01 14:25:00,28.36,28.37,28.33,28.34,171922.118173918,9.5934,9.5967,9.5832,9.5866,171922.1182
2006-02-01 14:30:00,28.35,28.4,28.34,28.35,365822.5992811662,9.59,9.6069,9.5866,9.59,365822.5993
2006-02-01 14:35:00,28.35,28.42,28.35,28.4,245555.21226527807,9.59,9.6136,9.59,9.6069,245555.2123
2006-02-01 14:40:00,28.39,28.43,28.33,28.43,229601.37521215007,9.6035,9.617,9.5832,9.617,229601.3752
2006-02-01 14:45:00,28.43,28.43,28.36,28.38,190218.8264026802,9.617,9.617,9.5934,9.6001,190218.8264
2006-02-01 14:50:00,28.38,28.41,28.38,28.4,308031.7769488563,9.6001,9.6103,9.6001,9.6069,308031.7769
2006-02-01 14:55:00,28.39,28.4,28.37,28.39,112792.5123126743,9.6035,9.6069,9.5967,9.6035,112792.5123
2006-02-01 15:00:00,28.39,28.42,28.38,28.42,127184.43524871286,9.6035,9.6136,9.6001,9.6136,127184.4352
2006-02-01 15:05:00,28.41,28.44,28.39,28.43,190330.391696758,9.6103,9.6204,9.6035,9.617,190330.3917
2006-02-01 15:10:00,28.43,28.45,28.4,28.44,128300.08818949104,9.617,9.6238,9.6069,9.6204,128300.0882
2006-02-01 15:15:00,28.45,28.51,28.44,28.49,245666.7775593559,9.6238,9.6441,9.6204,9.6373,245666.7776
2006-02-01 15:20:00,28.5,28.54,28.47,28.48,294532.3763654403,9.6407,9.6542,9.6306,9.6339,294532.3764
2006-02-01 15:25:00,28.48,28.48,28.46,28.47,169132.98582197254,9.6339,9.6339,9.6272,9.6306,169132.9858
2006-02-01 15:30:00,28.47,28.52,28.45,28.49,200036.5722815282,9.6306,9.6475,9.6238,9.6373,200036.5723
2006-02-01 15:35:00,28.49,28.54,28.49,28.5,276347.2334307559,9.6373,9.6542,9.6373,9.6407,276347.2334
2006-02-01 15:40:00,28.49,28.53,28.49,28.52,284491.49989843665,9.6373,9.6509,9.6373,9.6475,284491.4999
2006-02-01 15:45:00,28.52,28.53,28.44,28.45,189437.86934413548,9.6475,9.6509,9.6204,9.6238,189437.8693
2006-02-01 15:50:00,28.45,28.49,28.43,28.46,233171.46462264023,9.6238,9.6373,9.617,9.6272,233171.4646
2006-02-01 15:55:00,28.45,28.5,28.45,28.49,269095.48931569775,9.6238,9.6407,9.6238,9.6373,269095.4893
2006-02-02 09:30:00,28.5,28.52,28.33,28.48,466789.19042159175,9.6407,9.6475,9.5832,9.6339,466789.1904
2006-02-02 09:35:00,28.48,28.49,28.41,28.43,159203.6746490467,9.6339,9.6373,9.6103,9.617,159203.6746
2006-02-02 09:40:00,28.44,28.56,28.43,28.45,234398.68285749623,9.6204,9.661,9.617,9.6238,234398.6829
2006-02-02 09:45:00,28.46,28.46,28.42,28.43,135217.1364223158,9.6272,9.6272,9.6136,9.617,135217.1364
2006-02-02 09:50:00,28.43,28.48,28.42,28.48,76310.66114922772,9.617,9.6339,9.6136,9.6339,76310.6611
2006-02-02 09:55:00,28.48,28.5,28.43,28.44,103755.72349237102,9.6339,9.6407,9.617,9.6204,103755.7235
2006-02-02 10:00:00,28.43,28.46,28.4,28.45,200259.70286968385,9.617,9.6272,9.6069,9.6238,200259.7029
2006-02-02 10:05:00,28.44,28.46,28.42,28.44,76422.22644330554,9.6204,9.6272,9.6136,9.6204,76422.2264
2006-02-02 10:10:00,28.44,28.44,28.39,28.4,172814.64052654055,9.6204,9.6204,9.6035,9.6069,172814.6405
2006-02-02 10:15:00,28.4,28.4,28.32,28.33,197470.5705177384,9.6069,9.6069,9.5798,9.5832,197470.5705
2006-02-02 10:20:00,28.33,28.4,28.32,28.37,201040.6599282286,9.5832,9.6069,9.5798,9.5967,201040.6599
2006-02-02 10:25:00,28.37,28.42,28.33,28.34,121606.17054482194,9.5967,9.6136,9.5832,9.5866,121606.1705
2006-02-02 10:30:00,28.34,28.37,28.28,28.33,168352.0287634278,9.5866,9.5967,9.5663,9.5832,168352.0288
2006-02-02 10:35:00,28.33,28.33,28.29,28.29,57456.12645007642,9.5832,9.5832,9.5697,9.5697,57456.1265
2006-02-02 10:40:00,28.29,28.31,28.28,28.29,116251.03642908669,9.5697,9.5764,9.5663,9.5697,116251.0364
2006-02-02 10:45:00,28.29,28.32,28.27,28.3,71959.6146801928,9.5697,9.5798,9.5629,9.5731,71959.6147
2006-02-02 10:50:00,28.29,28.34,28.28,28.32,152286.626416222,9.5697,9.5866,9.5663,9.5798,152286.6264
2006-02-02 10:55:00,28.34,28.5,28.33,28.49,224804.06756680383,9.5866,9.6407,9.5832,9.6373,224804.0676
2006-02-02 11:00:00,28.5,28.5,28.36,28.36,285941.8487214483,9.6407,9.6407,9.5934,9.5934,285941.8487
2006-02-02 11:05:00,28.36,28.37,28.29,28.31,234175.5522693406,9.5934,9.5967,9.5697,9.5764,234175.5523
2006-02-02 11:10:00,28.3,28.37,28.29,28.35,170471.76935090637,9.5731,9.5967,9.5697,9.59,170471.7694
2006-02-02 11:15:00,28.36,28.36,28.31,28.31,77872.57526631717,9.5934,9.5934,9.5764,9.5764,77872.5753
2006-02-02 11:20:00,28.31,28.32,28.27,28.3,119151.73407510994,9.5764,9.5798,9.5629,9.5731,119151.7341
2006-02-02 11:25:00,28.29,28.32,28.18,28.21,278801.6699004679,9.5697,9.5798,9.5325,9.5426,278801.6699
2006-02-02 11:30:00,28.21,28.24,28.15,28.22,131758.6123059034,9.5426,9.5528,9.5223,9.546,131758.6123
2006-02-02 11:35:00,28.22,28.24,28.2,28.21,68054.82938746916,9.546,9.5528,9.5392,9.5426,68054.8294
2006-02-02 11:40:00,28.21,28.23,28.2,28.21,84343.36232283064,9.5426,9.5494,9.5392,9.5426,84343.3623
2006-02-02 11:45:00,28.21,28.21,28.16,28.17,90479.45349711063,9.5426,9.5426,9.5257,9.5291,90479.4535
2006-02-02 11:50:00,28.17,28.18,28.14,28.16,96615.54467139064,9.5291,9.5325,9.5189,9.5257,96615.5447
2006-02-02 11:55:00,28.17,28.2,28.16,28.19,282594.88989911374,9.5291,9.5392,9.5257,9.5358,282594.8899
2006-02-02 12:00:00,28.19,28.29,28.18,28.29,214986.32168795587,9.5358,9.5697,9.5325,9.5697,214986.3217
2006-02-02 12:05:00,28.29,28.36,28.29,28.34,224580.93697864824,9.5697,9.5934,9.5697,9.5866,224580.937
2006-02-02 12:10:00,28.34,28.35,28.32,28.34,94384.23878983429,9.5866,9.59,9.5798,9.5866,94384.2388
2006-02-02 12:15:00,28.33,28.38,28.33,28.35,97619.632318091,9.5832,9.6001,9.5832,9.59,97619.6323
2006-02-02 12:20:00,28.35,28.35,28.32,28.33,34250.54528189022,9.59,9.59,9.5798,9.5832,34250.5453
2006-02-02 12:25:00,28.32,28.33,28.27,28.3,78318.83644262845,9.5798,9.5832,9.5629,9.5731,78318.8364
2006-02-02 12:30:00,28.3,28.31,28.25,28.27,58013.95292046552,9.5731,9.5764,9.5561,9.5629,58013.9529
2006-02-02 12:35:00,28.27,28.31,28.26,28.28,50092.81704094042,9.5629,9.5764,9.5595,9.5663,50092.817
2006-02-02 12:40:00,28.29,28.29,28.26,28.27,30568.89057732221,9.5697,9.5697,9.5595,9.5629,30568.8906
2006-02-02 12:45:00,28.28,28.32,28.27,28.32,48977.16410016224,9.5663,9.5798,9.5629,9.5798,48977.1641
2006-02-02 12:50:00,28.32,28.36,28.32,28.35,74414.0511499048,9.5798,9.5934,9.5798,9.59,74414.0511
2006-02-02 12:55:00,28.35,28.37,28.33,28.33,69951.43938679207,9.59,9.5967,9.5832,9.5832,69951.4394
2006-02-02 13:00:00,28.33,28.35,28.32,28.34,72517.4411505819,9.5832,9.59,9.5798,9.5866,72517.4412
2006-02-02 13:05:00,28.34,28.39,28.34,28.37,177054.12170149764,9.5866,9.6035,9.5866,9.5967,177054.1217
2006-02-02 13:10:00,28.37,28.39,28.36,28.38,213201.2769827108,9.5967,9.6035,9.5934,9.6001,213201.277
2006-02-02 13:15:00,28.39,28.39,28.34,28.34,111119.03290150705,9.6035,9.6035,9.5866,9.5866,111119.0329
2006-02-02 13:20:00,28.34,28.39,28.33,28.38,39382.54880946986,9.5866,9.6035,9.5832,9.6001,39382.5488
2006-02-02 13:25:00,28.38,28.39,28.35,28.35,86239.97232215354,9.6001,9.6035,9.59,9.59,86239.9723
2006-02-02 13:30:00,28.36,28.37,28.33,28.34,108106.76996140594,9.5934,9.5967,9.5832,9.5866,108106.77
2006-02-02 13:35:00,28.33,28.35,28.32,28.33,102305.3746693594,9.5832,9.59,9.5798,9.5832,102305.3747
2006-02-02 13:40:00,28.32,28.33,28.3,28.32,98623.71996479138,9.5798,9.5832,9.5731,9.5798,98623.72
2006-02-02 13:45:00,28.32,28.34,28.32,28.32,52547.253510652416,9.5798,9.5866,9.5798,9.5798,52547.2535
2006-02-02 13:50:00,28.32,28.35,28.32,28.35,33134.892341112034,9.5798,9.59,9.5798,9.59,33134.8923
2006-02-02 13:55:00,28.33,28.35,28.31,28.32,41613.85469102622,9.5832,9.59,9.5764,9.5798,41613.8547
2006-02-02 14:00:00,28.32,28.32,28.31,28.32,35700.894104901854,9.5798,9.5798,9.5764,9.5798,35700.8941
2006-02-02 14:05:00,28.31,28.32,28.3,28.32,70732.3964453368,9.5764,9.5798,9.5731,9.5798,70732.3964
2006-02-02 14:10:00,28.31,28.32,28.3,28.32,145592.7087715529,9.5764,9.5798,9.5731,9.5798,145592.7088
2006-02-02 14:15:00,28.32,28.32,28.26,28.29,110672.77172519577,9.5798,9.5798,9.5595,9.5697,110672.7717
2006-02-02 14:20:00,28.3,28.32,28.29,28.3,67385.43762300225,9.5731,9.5798,9.5697,9.5731,67385.4376
2006-02-02 14:25:00,28.31,28.31,28.28,28.29,86909.36408662045,9.5764,9.5764,9.5663,9.5697,86909.3641
2006-02-02 14:30:00,28.28,28.32,28.27,28.3,140349.1399498954,9.5663,9.5798,9.5629,9.5731,140349.1399
2006-02-02 14:35:00,28.3,28.31,28.27,28.28,112234.6858422852,9.5731,9.5764,9.5629,9.5663,112234.6858
2006-02-02 14:40:00,28.27,28.28,28.23,28.25,102974.76643382628,9.5629,9.5663,9.5494,9.5561,102974.7664
2006-02-02 14:45:00,28.25,28.26,28.23,28.24,117143.55878170922,9.5561,9.5595,9.5494,9.5528,117143.5588
2006-02-02 14:50:00,28.25,28.25,28.23,28.23,103086.33172790412,9.5561,9.5561,9.5494,9.5494,103086.3317
2006-02-02 14:55:00,28.23,28.24,28.21,28.22,130531.3940710474,9.5494,9.5528,9.5426,9.546,130531.3941
2006-02-02 15:00:00,28.22,28.23,28.16,28.21,131870.17759998122,9.546,9.5494,9.5257,9.5426,131870.1776
2006-02-02 15:05:00,28.21,28.25,28.18,28.23,123056.51936783358,9.5426,9.5561,9.5325,9.5494,123056.5194
2006-02-02 15:10:00,28.23,28.23,28.19,28.22,126515.04348424597,9.5494,9.5494,9.5358,9.546,126515.0435
2006-02-02 15:15:00,28.23,28.25,28.21,28.23,82446.75232350772,9.5494,9.5561,9.5426,9.5494,82446.7523
2006-02-02 15:20:00,28.23,28.25,28.21,28.23,165897.5922937158,9.5494,9.5561,9.5426,9.5494,165897.5923
2006-02-02 15:25:00,28.24,28.28,28.23,28.25,111007.4676074292,9.5528,9.5663,9.5494,9.5561,111007.4676
2006-02-02 15:30:00,28.24,28.29,28.22,28.28,121494.60525074412,9.5528,9.5697,9.546,9.5663,121494.6053
2006-02-02 15:35:00,28.28,28.29,28.25,28.28,107883.63937325028,9.5663,9.5697,9.5561,9.5663,107883.6394
2006-02-02 15:40:00,28.27,28.28,28.24,28.27,180624.21111198785,9.5629,9.5663,9.5528,9.5629,180624.2111
2006-02-02 15:45:00,28.28,28.3,28.26,28.29,200594.3987519173,9.5663,9.5731,9.5595,9.5697,200594.3988
2006-02-02 15:50:00,28.3,28.31,28.26,28.3,223688.41462602568,9.5731,9.5764,9.5595,9.5731,223688.4146
2006-02-02 15:55:00,28.29,28.3,28.27,28.28,308031.7769488563,9.5697,9.5731,9.5629,9.5663,308031.7769
2006-02-03 09:30:00,28.1,28.2,28.07,28.1,421828.376908231,9.5054,9.5392,9.4953,9.5054,421828.3769
2006-02-03 09:35:00,28.1,28.17,28.07,28.08,130196.69818881396,9.5054,9.5291,9.4953,9.4986,130196.6982
2006-02-03 09:40:00,28.08,28.13,28.06,28.1,199701.8763992948,9.4986,9.5155,9.4919,9.5054,199701.8764
2006-02-03 09:45:00,28.1,28.11,28.06,28.06,119374.8646632656,9.5054,9.5088,9.4919,9.4919,119374.8647
2006-02-03 09:50:00,28.07,28.11,28.06,28.06,159761.5011194358,9.4953,9.5088,9.4919,9.4919,159761.5011
2006-02-03 09:55:00,28.06,28.09,28.02,28.04,246224.60402974492,9.4919,9.502,9.4783,9.4851,246224.604
2006-02-03 10:00:00,28.02,28.17,28.01,28.09,263405.659317729,9.4783,9.5291,9.475,9.502,263405.6593
2006-02-03 10:05:00,28.1,28.22,28.09,28.11,189660.9999322911,9.5054,9.546,9.502,9.5088,189660.9999
2006-02-03 10:10:00,28.11,28.16,28.11,28.16,476495.371006362,9.5088,9.5257,9.5088,9.5257,476495.371
2006-02-03 10:15:00,28.16,28.23,28.15,28.21,215878.8440405784,9.5257,9.5494,9.5223,9.5426,215878.844
2006-02-03 10:20:00,28.22,28.25,28.19,28.22,249348.4322639239,9.546,9.5561,9.5358,9.546,249348.4323
2006-02-03 10:25:00,28.21,28.24,28.2,28.22,161658.1111187587,9.5426,9.5528,9.5392,9.546,161658.1111
2006-02-03 10:30:00,28.21,28.22,28.16,28.18,75083.44291437171,9.5426,9.546,9.5257,9.5325,75083.4429
2006-02-03 10:35:00,28.18,28.23,28.16,28.23,389251.3110375081,9.5325,9.5494,9.5257,9.5494,389251.311
2006-02-03 10:40:00,28.23,28.25,28.22,28.25,66381.34997630189,9.5494,9.5561,9.546,9.5561,66381.35
2006-02-03 10:45:00,28.24,28.33,28.24,28.27,625435.0386002493,9.5528,9.5832,9.5528,9.5629,625435.0386
2006-02-03 10:50:00,28.29,28.32,28.25,28.32,328671.3563532527,9.5697,9.5798,9.5561,9.5798,328671.3564
2006-02-03 10:55:00,28.32,28.35,28.29,28.32,241650.42697255444,9.5798,9.59,9.5697,9.5798,241650.427
2006-02-03 11:00:00,28.33,28.4,28.32,28.33,145258.01288931942,9.5832,9.6069,9.5798,9.5832,145258.0129
2006-02-03 11:05:00,28.35,28.36,28.32,28.35,74637.18173806045,9.59,9.5934,9.5798,9.59,74637.1817
2006-02-03 11:10:00,28.35,28.36,28.32,28.33,79099.79350117318,9.59,9.5934,9.5798,9.5832,79099.7935
2006-02-03 11:15:00,28.32,28.34,28.29,28.3,133097.39583483725,9.5798,9.5866,9.5697,9.5731,133097.3958
2006-02-03 11:20:00,28.3,28.34,28.29,28.34,135886.5281867827,9.5731,9.5866,9.5697,9.5866,135886.5282
2006-02-03 11:25:00,28.34,28.37,28.33,28.36,115358.51407646413,9.5866,9.5967,9.5832,9.5934,115358.5141
2006-02-03 11:30:00,28.36,28.36,28.28,28.29,197359.00522366056,9.5934,9.5934,9.5663,9.5697,197359.0052
2006-02-03 11:35:00,28.29,28.33,28.29,28.32,279359.496370857,9.5697,9.5832,9.5697,9.5798,279359.4964
2006-02-03 11:40:00,28.32,28.34,28.31,28.32,82781.44820574118,9.5798,9.5866,9.5764,9.5798,82781.4482
2006-02-03 11:45:00,28.32,28.33,28.31,28.32,152956.0181806889,9.5798,9.5832,9.5764,9.5798,152956.0182
2006-02-03 11:50:00,28.31,28.32,28.3,28.3,67943.26409339135,9.5764,9.5798,9.5731,9.5731,67943.2641
2006-02-03 11:55:00,28.31,28.31,28.28,28.3,53886.03703958624,9.5764,9.5764,9.5663,9.5731,53886.037
2006-02-03 12:00:00,28.3,28.32,28.29,28.31,132651.13465852596,9.5731,9.5798,9.5697,9.5764,132651.1347
2006-02-03 12:05:00,28.3,28.32,28.29,28.29,70174.5699749477,9.5731,9.5798,9.5697,9.5697,70174.57
2006-02-03 12:10:00,28.29,28.3,28.23,28.27,105206.07231538264,9.5697,9.5731,9.5494,9.5629,105206.0723
2006-02-03 12:15:00,28.28,28.29,28.27,28.28,90591.01879118846,9.5663,9.5697,9.5629,9.5663,90591.0188
2006-02-03 12:20:00,28.29,28.3,28.28,28.29,59352.73644939934,9.5697,9.5731,9.5663,9.5697,59352.7364
2006-02-03 12:25:00,28.29,28.3,28.24,28.25,100743.46055226991,9.5697,9.5731,9.5528,9.5561,100743.4606
2006-02-03 12:30:00,28.25,28.27,28.24,28.26,80661.70761826263,9.5561,9.5629,9.5528,9.5595,80661.7076
2006-02-03 12:35:00,28.26,28.31,28.26,28.29,76756.922325539,9.5595,9.5764,9.5595,9.5697,76756.9223
2006-02-03 12:40:00,28.29,28.3,28.27,28.27,92599.1940845892,9.5697,9.5731,9.5629,9.5629,92599.1941
2006-02-03 12:45:00,28.27,28.28,28.26,28.27,100743.46055226991,9.5629,9.5663,9.5595,9.5629,100743.4606
2006-02-03 12:50:00,28.27,28.28,28.26,28.27,55336.38586259788,9.5629,9.5663,9.5595,9.5629,55336.3859
2006-02-03 12:55:00,28.28,28.29,28.26,28.26,52770.384098808056,9.5663,9.5697,9.5595,9.5595,52770.3841
2006-02-03 13:00:00,28.27,28.27,28.24,28.26,51766.296452107694,9.5629,9.5629,9.5528,9.5595,51766.2965
2006-02-03 13:05:00,28.26,28.26,28.23,28.25,47861.51115938405,9.5595,9.5595,9.5494,9.5561,47861.5112
2006-02-03 13:10:00,28.24,28.26,28.24,28.25,52658.81880473024,9.5528,9.5595,9.5528,9.5561,52658.8188
2006-02-03 13:15:00,28.24,28.31,28.24,28.28,62476.564683578246,9.5528,9.5764,9.5528,9.5663,62476.5647
2006-02-03 13:20:00,28.28,28.37,28.28,28.32,107325.8129028612,9.5663,9.5967,9.5663,9.5798,107325.8129
2006-02-03 13:25:00,28.32,28.32,28.29,28.31,43733.59527850477,9.5798,9.5798,9.5697,9.5764,43733.5953
2006-02-03 13:30:00,28.31,28.32,28.28,28.29,50985.339393562965,9.5764,9.5798,9.5663,9.5697,50985.3394
2006-02-03 13:35:00,28.28,28.37,28.28,28.37,81219.53408865172,9.5663,9.5967,9.5663,9.5967,81219.5341
2006-02-03 13:40:00,28.36,28.38,28.32,28.35,119709.56054549904,9.5934,9.6001,9.5798,9.59,119709.5605
2006-02-03 13:45:00,28.35,28.36,28.33,28.34,54890.1246862866,9.59,9.5934,9.5832,9.5866,54890.1247
2006-02-03 13:50:00,28.34,28.35,28.32,28.34,58794.90997901024,9.5866,9.59,9.5798,9.5866,58794.91
2006-02-03 13:55:00,28.33,28.37,28.32,28.35,320080.8287092607,9.5832,9.5967,9.5798,9.59,320080.8287
2006-02-03 14:00:00,28.36,28.37,28.33,28.35,80103.88114787354,9.5934,9.5967,9.5832,9.59,80103.8811
2006-02-03 14:05:00,28.35,28.36,28.34,28.35,81442.66467680736,9.59,9.5934,9.5866,9.59,81442.6647
2006-02-03 14:10:00,28.37,28.38,28.33,28.34,261843.7452006396,9.5967,9.6001,9.5832,9.5866,261843.7452
2006-02-03 14:15:00,28.34,28.4,28.34,28.39,225585.0246253486,9.5866,9.6069,9.5866,9.6035,225585.0246
2006-02-03 14:20:00,28.38,28.41,28.37,28.41,280475.1493116352,9.6001,9.6103,9.5967,9.6103,280475.1493
2006-02-03 14:25:00,28.41,28.41,28.36,28.37,94607.36937798992,9.6103,9.6103,9.5934,9.5967,94607.3694
2006-02-03 14:30:00,28.37,28.39,28.33,28.39,83004.57879389681,9.5967,9.6035,9.5832,9.6035,83004.5788
2006-02-03 14:35:00,28.39,28.39,28.38,28.38,35924.024693057494,9.6035,9.6035,9.6001,9.6001,35924.0247
2006-02-03 14:40:00,28.38,28.41,28.36,28.36,85570.58055768664,9.6001,9.6103,9.5934,9.5934,85570.5806
2006-02-03 14:45:00,28.36,28.4,28.34,28.38,109222.42290218412,9.5934,9.6069,9.5866,9.6001,109222.4229
2006-02-03 14:50:00,28.38,28.41,28.37,28.41,118147.6464284096,9.6001,9.6103,9.5967,9.6103,118147.6464
2006-02-03 14:55:00,28.41,28.42,28.37,28.38,143696.09877222998,9.6103,9.6136,9.5967,9.6001,143696.0988
2006-02-03 15:00:00,28.38,28.4,28.34,28.35,184975.2575810228,9.6001,9.6069,9.5866,9.59,184975.2576
2006-02-03 15:05:00,28.35,28.41,28.34,28.4,240311.64344362065,9.59,9.6103,9.5866,9.6069,240311.6434
2006-02-03 15:10:00,28.4,28.43,28.39,28.42,186202.4758158788,9.6069,9.617,9.6035,9.6136,186202.4758
2006-02-03 15:15:00,28.42,28.42,28.39,28.41,236853.11932720823,9.6136,9.6136,9.6035,9.6103,236853.1193
2006-02-03 15:20:00,28.42,28.42,28.4,28.4,159315.23994312453,9.6136,9.6136,9.6069,9.6069,159315.2399
2006-02-03 15:25:00,28.4,28.41,28.37,28.38,135105.57112823796,9.6069,9.6103,9.5967,9.6001,135105.5711
2006-02-03 15:30:00,28.37,28.37,28.28,28.3,260616.5269657836,9.5967,9.5967,9.5663,9.5731,260616.527
2006-02-03 15:35:00,28.3,28.33,28.26,28.29,204276.0534564853,9.5731,9.5832,9.5595,9.5697,204276.0535
2006-02-03 15:40:00,28.29,28.3,28.25,28.3,211862.49345377696,9.5697,9.5731,9.5561,9.5731,211862.4935
2006-02-03 15:45:00,28.29,28.36,28.28,28.32,303122.9040094323,9.5697,9.5934,9.5663,9.5798,303122.904
2006-02-03 15:50:00,28.32,28.34,28.26,28.26,270211.1422564759,9.5798,9.5866,9.5595,9.5595,270211.1423
2006-02-03 15:55:00,28.27,28.34,28.26,28.32,385123.3951566288,9.5629,9.5866,9.5595,9.5798,385123.3952
2006-02-06 09:30:00,28.42,28.46,28.38,28.42,339493.18987880106,9.6136,9.6272,9.6001,9.6136,339493.1899
2006-02-06 09:35:00,28.43,28.46,28.38,28.43,213870.66874717767,9.617,9.6272,9.6001,9.617,213870.6687
2006-02-06 09:40:00,28.43,28.43,28.38,28.41,133543.6570111485,9.617,9.617,9.6001,9.6103,133543.657
2006-02-06 09:45:00,28.42,28.43,28.39,28.41,106098.5946680052,9.6136,9.617,9.6035,9.6103,106098.5947
2006-02-06 09:50:00,28.41,28.45,28.4,28.44,143696.09877222998,9.6103,9.6238,9.6069,9.6204,143696.0988
2006-02-06 09:55:00,28.45,28.45,28.39,28.41,106321.72525616083,9.6238,9.6238,9.6035,9.6103,106321.7253
2006-02-06 10:00:00,28.42,28.45,28.41,28.44,62030.30350726697,9.6136,9.6238,9.6103,9.6204,62030.3035
2006-02-06 10:05:00,28.44,28.46,28.42,28.44,85124.31938137536,9.6204,9.6272,9.6136,9.6204,85124.3194
2006-02-06 10:10:00,28.42,28.49,28.42,28.49,130419.8287769696,9.6136,9.6373,9.6136,9.6373,130419.8288
2006-02-06 10:15:00,28.49,28.5,28.46,28.46,130419.8287769696,9.6373,9.6407,9.6272,9.6272,130419.8288
2006-02-06 10:20:00,28.45,28.48,28.42,28.42,103421.02761013756,9.6238,9.6339,9.6136,9.6136,103421.0276
2006-02-06 10:25:00,28.43,28.45,28.4,28.44,155745.15053263435,9.617,9.6238,9.6069,9.6204,155745.1505
2006-02-06 10:30:00,28.45,28.49,28.43,28.45,157530.19523787944,9.6238,9.6373,9.617,9.6238,157530.1952
2006-02-06 10:35:00,28.46,28.49,28.44,28.47,112234.6858422852,9.6272,9.6373,9.6204,9.6306,112234.6858
2006-02-06 10:40:00,28.48,28.49,28.45,28.46,107437.37819693904,9.6339,9.6373,9.6238,9.6272,107437.3782
2006-02-06 10:45:00,28.45,28.46,28.44,28.45,70955.52703349244,9.6238,9.6272,9.6204,9.6238,70955.527
2006-02-06 10:50:00,28.43,28.45,28.42,28.42,91595.10643788884,9.617,9.6238,9.6136,9.6136,91595.1064
2006-02-06 10:55:00,28.44,28.45,28.42,28.43,462438.1439525568,9.6204,9.6238,9.6136,9.617,462438.144
2006-02-06 11:00:00,28.43,28.44,28.42,28.44,55671.08174483133,9.617,9.6204,9.6136,9.6204,55671.0817
2006-02-06 11:05:00,28.43,28.45,28.42,28.43,109445.55349033976,9.617,9.6238,9.6136,9.617,109445.5535
2006-02-06 11:10:00,28.43,28.43,28.41,28.42,110561.20643111791,9.617,9.617,9.6103,9.6136,110561.2064
2006-02-06 11:15:00,28.42,28.43,28.4,28.4,86686.23349846482,9.6136,9.617,9.6069,9.6069,86686.2335
2006-02-06 11:20:00,28.41,28.42,28.4,28.4,166455.4187641049,9.6103,9.6136,9.6069,9.6069,166455.4188
2006-02-06 11:25:00,28.39,28.4,28.38,28.38,59464.301743477154,9.6035,9.6069,9.6001,9.6001,59464.3017
2006-02-06 11:30:00,28.38,28.41,28.36,28.4,91037.27996749974,9.6001,9.6103,9.5934,9.6069,91037.28
2006-02-06 11:35:00,28.4,28.41,28.39,28.4,22424.62410964148,9.6069,9.6103,9.6035,9.6069,22424.6241
2006-02-06 11:40:00,28.4,28.42,28.38,28.39,56340.473509298245,9.6069,9.6136,9.6001,9.6035,56340.4735
2006-02-06 11:45:00,28.39,28.4,28.38,28.39,45183.94410151641,9.6035,9.6069,9.6001,9.6035,45183.9441
2006-02-06 11:50:00,28.39,28.41,28.38,28.4,100297.19937595863,9.6035,9.6103,9.6001,9.6069,100297.1994
2006-02-06 11:55:00,28.4,28.42,28.4,28.42,77314.74879592808,9.6069,9.6136,9.6069,9.6136,77314.7488
2006-02-06 12:00:00,28.41,28.42,28.4,28.41,24655.929991197845,9.6103,9.6136,9.6069,9.6103,24655.93
2006-02-06 12:05:00,28.41,28.43,28.4,28.43,55224.82056852006,9.6103,9.617,9.6069,9.617,55224.8206
2006-02-06 12:10:00,28.42,28.42,28.4,28.41,68054.82938746916,9.6136,9.6136,9.6069,9.6103,68054.8294
2006-02-06 12:15:00,28.41,28.43,28.41,28.42,82558.31761758555,9.6103,9.617,9.6103,9.6136,82558.3176
2006-02-06 12:20:00,28.41,28.42,28.39,28.4,150947.84288728816,9.6103,9.6136,9.6035,9.6069,150947.8429
2006-02-06 12:25:00,28.4,28.4,28.39,28.4,88582.84349778773,9.6069,9.6069,9.6035,9.6069,88582.8435
2006-02-06 12:30:00,28.4,28.4,28.4,28.4,60022.12821386624,9.6069,9.6069,9.6069,9.6069,60022.1282
2006-02-06 12:35:00,28.4,28.41,28.4,28.4,66604.48056445752,9.6069,9.6103,9.6069,9.6069,66604.4806
2006-02-06 12:40:00,28.4,28.4,28.39,28.39,71178.65762164808,9.6069,9.6069,9.6035,9.6035,71178.6576
2006-02-06 12:45:00,28.4,28.4,28.33,28.35,147935.57994718707,9.6069,9.6069,9.5832,9.59,147935.5799
2006-02-06 12:50:00,28.35,28.4,28.34,28.39,135328.7017163936,9.59,9.6069,9.5866,9.6035,135328.7017
2006-02-06 12:55:00,28.38,28.38,28.34,28.34,40944.46292655932,9.6001,9.6001,9.5866,9.5866,40944.4629
2006-02-06 13:00:00,28.35,28.36,28.32,28.34,87132.4946747761,9.59,9.5934,9.5798,9.5866,87132.4947
2006-02-06 13:05:00,28.34,28.38,28.34,28.38,75641.2693847608,9.5866,9.6001,9.5866,9.6001,75641.2694
2006-02-06 13:10:00,28.37,28.38,28.33,28.35,80661.70761826263,9.5967,9.6001,9.5832,9.59,80661.7076
2006-02-06 13:15:00,28.35,28.37,28.35,28.37,79769.18526564009,9.59,9.5967,9.59,9.5967,79769.1853
2006-02-06 13:20:00,28.37,28.38,28.35,28.35,45072.3788074386,9.5967,9.6001,9.59,9.59,45072.3788
2006-02-06 13:25:00,28.34,28.36,28.34,28.34,53216.64527511933,9.5866,9.5934,9.5866,9.5866,53216.6453
2006-02-06 13:30:00,28.35,28.37,28.34,28.35,57121.43056784297,9.59,9.5967,9.5866,9.59,57121.4306
2006-02-06 13:35:00,28.36,28.36,28.33,28.34,60914.65056648879,9.5934,9.5934,9.5832,9.5866,60914.6506
2006-02-06 13:40:00,28.34,28.36,28.33,28.35,64819.43585921243,9.5866,9.5934,9.5832,9.59,64819.4359
2006-02-06 13:45:00,28.35,28.35,28.34,28.35,40163.50586801459,9.59,9.59,9.5866,9.59,40163.5059
2006-02-06 13:50:00,28.34,28.35,28.32,28.33,126626.60877832376,9.5866,9.59,9.5798,9.5832,126626.6088
2006-02-06 13:55:00,28.33,28.33,28.27,28.28,286834.37107407086,9.5832,9.5832,9.5629,9.5663,286834.3711
2006-02-06 14:00:00,28.28,28.28,28.23,28.24,113350.3387830634,9.5663,9.5663,9.5494,9.5528,113350.3388
2006-02-06 14:05:00,28.26,28.31,28.26,28.3,58571.77939085461,9.5595,9.5764,9.5595,9.5731,58571.7794
2006-02-06 14:10:00,28.3,28.32,28.28,28.32,52993.514686963696,9.5731,9.5798,9.5663,9.5798,52993.5147
2006-02-06 14:15:00,28.31,28.34,28.31,28.33,76422.22644330554,9.5764,9.5866,9.5764,9.5832,76422.2264
2006-02-06 14:20:00,28.33,28.34,28.31,28.32,87355.62526293173,9.5832,9.5866,9.5764,9.5798,87355.6253
2006-02-06 14:25:00,28.33,28.33,28.28,28.3,62476.564683578246,9.5832,9.5832,9.5663,9.5731,62476.5647
2006-02-06 14:30:00,28.3,28.34,28.27,28.31,88471.27820370991,9.5731,9.5866,9.5629,9.5764,88471.2782
2006-02-06 14:35:00,28.32,28.34,28.31,28.34,60579.95468425534,9.5798,9.5866,9.5764,9.5866,60579.9547
2006-02-06 14:40:00,28.33,28.33,28.31,28.32,50762.208805407325,9.5832,9.5832,9.5764,9.5798,50762.2088
2006-02-06 14:45:00,28.32,28.32,28.31,28.32,60914.65056648879,9.5798,9.5798,9.5764,9.5798,60914.6506
2006-02-06 14:50:00,28.32,28.35,28.31,28.32,90367.88820303282,9.5798,9.59,9.5764,9.5798,90367.8882
2006-02-06 14:55:00,28.32,28.32,28.31,28.32,111119.03290150705,9.5798,9.5798,9.5764,9.5798,111119.0329
2006-02-06 15:00:00,28.32,28.32,28.31,28.32,117812.95054617611,9.5798,9.5798,9.5764,9.5798,117812.9505
2006-02-06 15:05:00,28.32,28.32,28.31,28.32,74414.0511499048,9.5798,9.5798,9.5764,9.5798,74414.0511
2006-02-06 15:10:00,28.32,28.32,28.31,28.32,110003.37996072884,9.5798,9.5798,9.5764,9.5798,110003.38
2006-02-06 15:15:00,28.32,28.32,28.31,28.32,100631.8952581921,9.5798,9.5798,9.5764,9.5798,100631.8953
2006-02-06 15:20:00,28.32,28.32,28.3,28.31,91371.9758497332,9.5798,9.5798,9.5731,9.5764,91371.9758
2006-02-06 15:25:00,28.31,28.32,28.26,28.31,163777.85170623727,9.5764,9.5798,9.5595,9.5764,163777.8517
2006-02-06 15:30:00,28.31,28.32,28.28,28.28,165562.89641148236,9.5764,9.5798,9.5663,9.5663,165562.8964
2006-02-06 15:35:00,28.28,28.31,28.26,28.3,145258.01288931942,9.5663,9.5764,9.5595,9.5731,145258.0129
2006-02-06 15:40:00,28.3,28.31,28.27,28.3,167459.50641080528,9.5731,9.5764,9.5629,9.5731,167459.5064
2006-02-06 15:45:00,28.3,28.3,28.26,28.28,150613.1470050547,9.5731,9.5731,9.5595,9.5663,150613.147
2006-02-06 15:50:00,28.27,28.31,28.27,28.31,180066.38464159874,9.5629,9.5764,9.5629,9.5764,180066.3846
2006-02-06 15:55:00,28.31,28.32,28.29,28.3,213759.10345309987,9.5764,9.5798,9.5697,9.5731,213759.1035
2006-02-07 09:30:00,28.33,28.4,28.29,28.35,293862.9846009734,9.5832,9.6069,9.5697,9.59,293862.9846
2006-02-07 09:35:00,28.36,28.41,28.32,28.38,69393.61291640298,9.5934,9.6103,9.5798,9.6001,69393.6129
2006-02-07 09:40:00,28.38,28.4,28.36,28.4,87690.32114516519,9.6001,9.6069,9.5934,9.6069,87690.3211
2006-02-07 09:45:00,28.4,28.43,28.39,28.4,92822.32467274484,9.6069,9.617,9.6035,9.6069,92822.3247
2006-02-07 09:50:00,28.4,28.44,28.4,28.42,124729.99877900086,9.6069,9.6204,9.6069,9.6136,124729.9988
2006-02-07 09:55:00,28.41,28.41,28.35,28.38,136444.3546571718,9.6103,9.6103,9.59,9.6001,136444.3547
2006-02-07 10:00:00,28.4,28.4,28.35,28.37,104871.3764331492,9.6069,9.6069,9.59,9.5967,104871.3764
2006-02-07 10:05:00,28.37,28.4,28.37,28.38,62588.12997765606,9.5967,9.6069,9.5967,9.6001,62588.13
2006-02-07 10:10:00,28.4,28.43,28.38,28.41,94272.67349575646,9.6069,9.617,9.6001,9.6103,94272.6735
2006-02-07 10:15:00,28.41,28.43,28.38,28.4,57902.387626387695,9.6103,9.617,9.6001,9.6069,57902.3876
2006-02-07 10:20:00,28.39,28.44,28.38,28.4,156079.8464148678,9.6035,9.6204,9.6001,9.6069,156079.8464
2006-02-07 10:25:00,28.4,28.46,28.4,28.41,139010.3564209616,9.6069,9.6272,9.6069,9.6103,139010.3564
2006-02-07 10:30:00,28.41,28.45,28.39,28.4,119374.8646632656,9.6103,9.6238,9.6035,9.6069,119374.8647
2006-02-07 10:35:00,28.4,28.41,28.31,28.31,134324.61406969323,9.6069,9.6103,9.5764,9.5764,134324.6141
2006-02-07 10:40:00,28.3,28.31,28.23,28.29,157864.89112011288,9.5731,9.5764,9.5494,9.5697,157864.8911
2006-02-07 10:45:00,28.3,28.32,28.26,28.29,45853.33586598332,9.5731,9.5798,9.5595,9.5697,45853.3359
2006-02-07 10:50:00,28.28,28.3,28.23,28.26,101412.85231673684,9.5663,9.5731,9.5494,9.5595,101412.8523
2006-02-07 10:55:00,28.25,28.3,28.25,28.28,103421.02761013756,9.5561,9.5731,9.5561,9.5663,103421.0276
2006-02-07 11:00:00,28.28,28.29,28.25,28.27,47749.94586530623,9.5663,9.5697,9.5561,9.5629,47749.9459
2006-02-07 11:05:00,28.27,28.28,28.23,28.23,82446.75232350772,9.5629,9.5663,9.5494,9.5494,82446.7523
2006-02-07 11:10:00,28.24,28.28,28.23,28.27,77984.140560395,9.5528,9.5663,9.5494,9.5629,77984.1406
2006-02-07 11:15:00,28.27,28.27,28.23,28.26,55113.25527444224,9.5629,9.5629,9.5494,9.5595,55113.2553
2006-02-07 11:20:00,28.27,28.32,28.25,28.32,84566.49291098627,9.5629,9.5798,9.5561,9.5798,84566.4929
2006-02-07 11:25:00,28.31,28.33,28.27,28.28,90256.322908955,9.5764,9.5832,9.5629,9.5663,90256.3229
2006-02-07 11:30:00,28.28,28.31,28.27,28.28,133208.96112891505,9.5663,9.5764,9.5629,9.5663,133208.9611
2006-02-07 11:35:00,28.27,28.3,28.27,28.28,63369.08703620079,9.5629,9.5731,9.5629,9.5663,63369.087
2006-02-07 11:40:00,28.29,28.31,28.26,28.26,60022.12821386624,9.5697,9.5764,9.5595,9.5595,60022.1282
2006-02-07 11:45:00,28.27,28.32,28.25,28.28,85012.75408729754,9.5629,9.5798,9.5561,9.5663,85012.7541
2006-02-07 11:50:00,28.28,28.32,28.23,28.32,89698.49643856591,9.5663,9.5798,9.5494,9.5798,89698.4964
2006-02-07 11:55:00,28.31,28.36,28.3,28.31,49981.2517468626,9.5764,9.5934,9.5731,9.5764,49981.2517
2006-02-07 12:00:00,28.28,28.3,28.27,28.3,91595.10643788884,9.5663,9.5731,9.5629,9.5731,91595.1064
2006-02-07 12:05:00,28.3,28.31,28.26,28.27,97173.37114177976,9.5731,9.5764,9.5595,9.5629,97173.3711
2006-02-07 12:10:00,28.27,28.28,28.23,28.25,95276.76114245685,9.5629,9.5663,9.5494,9.5561,95276.7611
2006-02-07 12:15:00,28.25,28.28,28.23,28.26,107325.8129028612,9.5561,9.5663,9.5494,9.5595,107325.8129
2006-02-07 12:20:00,28.26,28.28,28.25,28.27,62364.99938950043,9.5595,9.5663,9.5561,9.5629,62364.9994
2006-02-07 12:25:00,28.27,28.29,28.26,28.26,116251.03642908669,9.5629,9.5697,9.5595,9.5595,116251.0364
2006-02-07 12:30:00,28.26,28.3,28.25,28.29,56898.29997968733,9.5595,9.5731,9.5561,9.5697,56898.3
2006-02-07 12:35:00,28.29,28.31,28.27,28.27,43845.160572582594,9.5697,9.5764,9.5629,9.5629,43845.1606
2006-02-07 12:40:00,28.27,28.3,28.27,28.28,74190.92056174917,9.5629,9.5731,9.5629,9.5663,74190.9206
2006-02-07 12:45:00,28.28,28.29,28.22,28.24,100074.068787803,9.5663,9.5697,9.546,9.5528,100074.0688
2006-02-07 12:50:00,28.24,28.28,28.23,28.26,96727.10996546848,9.5528,9.5663,9.5494,9.5595,96727.11
2006-02-07 12:55:00,28.26,28.27,28.24,28.24,76756.922325539,9.5595,9.5629,9.5528,9.5528,76756.9223
2006-02-07 13:00:00,28.25,28.26,28.16,28.19,178727.6011126649,9.5561,9.5595,9.5257,9.5358,178727.6011
2006-02-07 13:05:00,28.18,28.23,28.18,28.18,89698.49643856591,9.5325,9.5494,9.5325,9.5325,89698.4964
2006-02-07 13:10:00,28.18,28.21,28.14,28.17,109445.55349033976,9.5325,9.5426,9.5189,9.5291,109445.5535
2006-02-07 13:15:00,28.17,28.19,28.14,28.17,91483.541143811,9.5291,9.5358,9.5189,9.5291,91483.5411
2006-02-07 13:20:00,28.17,28.21,28.16,28.2,60468.38939017752,9.5291,9.5426,9.5257,9.5392,60468.3894
2006-02-07 13:25:00,28.19,28.2,28.16,28.17,87913.45173332082,9.5358,9.5392,9.5257,9.5291,87913.4517
2006-02-07 13:30:00,28.17,28.17,28.14,28.15,138787.22583280597,9.5291,9.5291,9.5189,9.5223,138787.2258
2006-02-07 13:35:00,28.15,28.18,28.14,28.16,109557.11878441756,9.5223,9.5325,9.5189,9.5257,109557.1188
2006-02-07 13:40:00,28.16,28.2,28.14,28.19,170360.20405682854,9.5257,9.5392,9.5189,9.5358,170360.2041
2006-02-07 13:45:00,28.19,28.23,28.17,28.18,83227.70938205245,9.5358,9.5494,9.5291,9.5325,83227.7094
2006-02-07 13:50:00,28.18,28.19,28.12,28.17,97061.80584770192,9.5325,9.5358,9.5122,9.5291,97061.8058
2006-02-07 13:55:00,28.17,28.21,28.17,28.2,108106.76996140594,9.5291,9.5426,9.5291,9.5392,108106.77
2006-02-07 14:00:00,28.21,28.21,28.16,28.18,64038.4788006677,9.5426,9.5426,9.5257,9.5325,64038.4788
2006-02-07 14:05:00,28.17,28.19,28.14,28.15,275789.4069603668,9.5291,9.5358,9.5189,9.5223,275789.407
2006-02-07 14:10:00,28.15,28.19,28.14,28.18,59798.99762571061,9.5223,9.5358,9.5189,9.5325,59798.9976
2006-02-07 14:15:00,28.18,28.18,28.16,28.17,44960.81351336077,9.5325,9.5325,9.5257,9.5291,44960.8135
2006-02-07 14:20:00,28.17,28.18,28.16,28.16,76199.09585514989,9.5291,9.5325,9.5257,9.5257,76199.0959
2006-02-07 14:25:00,28.16,28.23,28.16,28.21,136555.9199512496,9.5257,9.5494,9.5257,9.5426,136555.92
2006-02-07 14:30:00,28.22,28.23,28.15,28.15,136332.78936309397,9.546,9.5494,9.5223,9.5223,136332.7894
2006-02-07 14:35:00,28.15,28.19,28.12,28.13,123168.0846619114,9.5223,9.5358,9.5122,9.5155,123168.0847
2006-02-07 14:40:00,28.13,28.14,28.11,28.13,134994.00583416014,9.5155,9.5189,9.5088,9.5155,134994.0058
2006-02-07 14:45:00,28.12,28.13,28.1,28.13,110338.0758429623,9.5122,9.5155,9.5054,9.5155,110338.0758
2006-02-07 14:50:00,28.13,28.14,28.12,28.14,129973.56760065832,9.5155,9.5189,9.5122,9.5189,129973.5676
2006-02-07 14:55:00,28.14,28.16,28.13,28.14,81554.22997088518,9.5189,9.5257,9.5155,9.5189,81554.23
2006-02-07 15:00:00,28.14,28.18,28.14,28.16,82223.62173535209,9.5189,9.5325,9.5189,9.5257,82223.6217
2006-02-07 15:05:00,28.17,28.18,28.16,28.17,60356.8240960997,9.5291,9.5325,9.5257,9.5291,60356.8241
2006-02-07 15:10:00,28.17,28.21,28.14,28.19,109891.81466665104,9.5291,9.5426,9.5189,9.5358,109891.8147
2006-02-07 15:15:00,28.2,28.2,28.18,28.19,46299.5970422946,9.5392,9.5392,9.5325,9.5358,46299.597
2006-02-07 15:20:00,28.19,28.21,28.14,28.21,123614.34583822268,9.5358,9.5426,9.5189,9.5426,123614.3458
2006-02-07 15:25:00,28.21,28.21,28.19,28.2,77761.00997223935,9.5426,9.5426,9.5358,9.5392,77761.01
2006-02-07 15:30:00,28.21,28.23,28.2,28.22,96503.97937731283,9.5426,9.5494,9.5392,9.546,96503.9794
2006-02-07 15:35:00,28.22,28.25,28.21,28.23,147489.3187708758,9.546,9.5561,9.5426,9.5494,147489.3188
2006-02-07 15:40:00,28.23,28.25,28.22,28.24,119040.16878103212,9.5494,9.5561,9.546,9.5528,119040.1688
2006-02-07 15:45:00,28.24,28.25,28.18,28.2,145815.8393597085,9.5528,9.5561,9.5325,9.5392,145815.8394
2006-02-07 15:50:00,28.2,28.23,28.2,28.2,152732.88759253325,9.5392,9.5494,9.5392,9.5392,152732.8876
2006-02-07 15:55:00,28.21,28.23,28.19,28.23,147043.0575945645,9.5426,9.5494,9.5358,9.5494,147043.0576
2006-02-08 09:30:00,28.44,28.44,28.33,28.4,510857.48158233,9.6204,9.6204,9.5832,9.6069,510857.4816
2006-02-08 09:35:00,28.4,28.46,28.36,28.46,185309.95346325616,9.6069,9.6272,9.5934,9.6272,185309.9535
2006-02-08 09:40:00,28.46,28.55,28.45,28.54,302118.816362732,9.6272,9.6576,9.6238,9.6542,302118.8164
2006-02-08 09:45:00,28.55,28.55,28.47,28.5,149385.9287701987,9.6576,9.6576,9.6306,9.6407,149385.9288
2006-02-08 09:50:00,28.5,28.52,28.46,28.49,132428.0040703703,9.6407,9.6475,9.6272,9.6373,132428.0041
2006-02-08 09:55:00,28.49,28.54,28.49,28.53,122498.69289744447,9.6373,9.6542,9.6373,9.6509,122498.6929
2006-02-08 10:00:00,28.54,28.58,28.5,28.56,185867.77993364527,9.6542,9.6678,9.6407,9.661,185867.7799
2006-02-08 10:05:00,28.54,28.58,28.5,28.54,128634.7840717245,9.6542,9.6678,9.6407,9.6542,128634.7841
2006-02-08 10:10:00,28.53,28.58,28.52,28.57,141130.09700844015,9.6509,9.6678,9.6475,9.6644,141130.097
2006-02-08 10:15:00,28.56,28.58,28.52,28.54,85459.01526360882,9.661,9.6678,9.6475,9.6542,85459.0153
2006-02-08 10:20:00,28.54,28.55,28.51,28.54,85459.01526360882,9.6542,9.6576,9.6441,9.6542,85459.0153
2006-02-08 10:25:00,28.54,28.54,28.49,28.52,136332.78936309397,9.6542,9.6542,9.6373,9.6475,136332.7894
2006-02-08 10:30:00,28.52,28.53,28.49,28.51,106767.98643247211,9.6475,9.6509,9.6373,9.6441,106767.9864
2006-02-08 10:35:00,28.51,28.51,28.49,28.5,246336.1693238228,9.6441,9.6441,9.6373,9.6407,246336.1693
2006-02-08 10:40:00,28.51,28.52,28.49,28.51,288173.1546030047,9.6441,9.6475,9.6373,9.6441,288173.1546
2006-02-08 10:45:00,28.51,28.52,28.5,28.5,66158.21938814624,9.6441,9.6475,9.6407,9.6407,66158.2194
2006-02-08 10:50:00,28.5,28.51,28.49,28.51,229824.5058003057,9.6407,9.6441,9.6373,9.6441,229824.5058
2006-02-08 10:55:00,28.51,28.52,28.49,28.49,88248.14761555428,9.6441,9.6475,9.6373,9.6373,88248.1476
2006-02-08 11:00:00,28.5,28.53,28.49,28.52,153513.844651078,9.6407,9.6509,9.6373,9.6475,153513.8447
2006-02-08 11:05:00,28.52,28.55,28.52,28.53,110338.0758429623,9.6475,9.6576,9.6475,9.6509,110338.0758
2006-02-08 11:10:00,28.54,28.6,28.53,28.6,218221.7152162126,9.6542,9.6745,9.6509,9.6745,218221.7152
2006-02-08 11:15:00,28.6,28.63,28.58,28.62,156526.10759117908,9.6745,9.6847,9.6678,9.6813,156526.1076
2006-02-08 11:20:00,28.53,28.62,28.53,28.62,143584.53347815215,9.6509,9.6813,9.6509,9.6813,143584.5335
2006-02-08 11:25:00,28.62,28.65,28.61,28.61,136332.78936309397,9.6813,9.6914,9.6779,9.6779,136332.7894
2006-02-08 11:30:00,28.61,28.62,28.57,28.58,115804.7752527754,9.6779,9.6813,9.6644,9.6678,115804.7753
2006-02-08 11:35:00,28.58,28.65,28.58,28.65,189772.56522636893,9.6678,9.6914,9.6678,9.6914,189772.5652
2006-02-08 11:40:00,28.65,28.67,28.64,28.66,245778.3428534337,9.6914,9.6982,9.6881,9.6948,245778.3429
2006-02-08 11:45:00,28.66,28.72,28.66,28.71,295759.5946002963,9.6948,9.7151,9.6948,9.7117,295759.5946
2006-02-08 11:50:00,28.71,28.72,28.65,28.65,189772.56522636893,9.7117,9.7151,9.6914,9.6914,189772.5652
2006-02-08 11:55:00,28.65,28.68,28.64,28.67,289511.9381319385,9.6914,9.7016,9.6881,9.6982,289511.9381
2006-02-08 12:00:00,28.67,28.72,28.64,28.72,505056.0862902834,9.6982,9.7151,9.6881,9.7151,505056.0863
2006-02-08 12:05:00,28.72,28.75,28.7,28.72,178058.209348198,9.7151,9.7253,9.7084,9.7151,178058.2093
2006-02-08 12:10:00,28.73,28.73,28.68,28.68,189884.13052044675,9.7185,9.7185,9.7016,9.7016,189884.1305
2006-02-08 12:15:00,28.68,28.72,28.68,28.72,167794.20229303872,9.7016,9.7151,9.7016,9.7151,167794.2023
2006-02-08 12:20:00,28.72,28.76,28.72,28.75,175603.772878486,9.7151,9.7287,9.7151,9.7253,175603.7729
2006-02-08 12:25:00,28.75,28.75,28.7,28.72,89698.49643856591,9.7253,9.7253,9.7084,9.7151,89698.4964
2006-02-08 12:30:00,28.72,28.75,28.71,28.75,84901.18879321973,9.7151,9.7253,9.7117,9.7253,84901.1888
2006-02-08 12:35:00,28.74,28.75,28.72,28.72,141687.92347882924,9.7219,9.7253,9.7151,9.7151,141687.9235
2006-02-08 12:40:00,28.72,28.74,28.71,28.74,178504.4705245093,9.7151,9.7219,9.7117,9.7219,178504.4705
2006-02-08 12:45:00,28.74,28.78,28.73,28.78,540645.4151011074,9.7219,9.7354,9.7185,9.7354,540645.4151
2006-02-08 12:50:00,28.77,28.82,28.75,28.82,371958.6904554462,9.732,9.749,9.7253,9.749,371958.6905
2006-02-08 12:55:00,28.82,28.84,28.79,28.83,464334.7539518797,9.749,9.7557,9.7388,9.7523,464334.754
2006-02-08 13:00:00,28.83,28.84,28.78,28.83,189214.73875597984,9.7523,9.7557,9.7354,9.7523,189214.7388
2006-02-08 13:05:00,28.84,28.9,28.82,28.89,524803.1433420572,9.7557,9.776,9.749,9.7726,524803.1433
2006-02-08 13:10:00,28.89,28.93,28.82,28.9,490441.0327660893,9.7726,9.7862,9.749,9.776,490441.0328
2006-02-08 13:15:00,28.88,28.9,28.87,28.88,162773.7640595369,9.7693,9.776,9.7659,9.7693,162773.7641
2006-02-08 13:20:00,28.87,28.88,28.81,28.81,193231.08934278128,9.7659,9.7693,9.7456,9.7456,193231.0893
2006-02-08 13:25:00,28.81,28.85,28.8,28.8,369838.9498679677,9.7456,9.7591,9.7422,9.7422,369838.9499
2006-02-08 13:30:00,28.8,28.82,28.79,28.8,199590.3111052169,9.7422,9.749,9.7388,9.7422,199590.3111
2006-02-08 13:35:00,28.8,28.9,28.8,28.9,210077.44874853187,9.7422,9.776,9.7422,9.776,210077.4487
2006-02-08 13:40:00,28.9,28.91,28.86,28.86,104090.41937460448,9.776,9.7794,9.7625,9.7625,104090.4194
2006-02-08 13:45:00,28.86,28.87,28.86,28.86,78318.83644262845,9.7625,9.7659,9.7625,9.7625,78318.8364
2006-02-08 13:50:00,28.86,28.87,28.84,28.84,133989.9181874598,9.7625,9.7659,9.7557,9.7557,133989.9182
2006-02-08 13:55:00,28.84,28.84,28.84,28.84,101078.15643450338,9.7557,9.7557,9.7557,9.7557,101078.1564
2006-02-08 14:00:00,28.84,28.85,28.84,28.85,173149.336408774,9.7557,9.7591,9.7557,9.7591,173149.3364
2006-02-08 14:05:00,28.85,28.87,28.84,28.86,212420.31992416605,9.7591,9.7659,9.7557,9.7625,212420.3199
2006-02-08 14:10:00,28.86,28.87,28.85,28.86,111453.72878374047,9.7625,9.7659,9.7591,9.7625,111453.7288
2006-02-08 14:15:00,28.86,28.87,28.84,28.86,137002.18112756088,9.7625,9.7659,9.7557,9.7625,137002.1811
2006-02-08 14:20:00,28.86,28.88,28.85,28.88,114689.1223119972,9.7625,9.7693,9.7591,9.7693,114689.1223
2006-02-08 14:25:00,28.88,28.9,28.85,28.88,108776.16172587284,9.7693,9.776,9.7591,9.7693,108776.1617
2006-02-08 14:30:00,28.88,28.9,28.86,28.88,135998.0934808605,9.7693,9.776,9.7625,9.7693,135998.0935
2006-02-08 14:35:00,28.88,28.89,28.86,28.86,87801.886439243,9.7693,9.7726,9.7625,9.7625,87801.8864
2006-02-08 14:40:00,28.86,28.89,28.86,28.87,149051.23288796525,9.7625,9.7726,9.7625,9.7659,149051.2329
2006-02-08 14:45:00,28.86,28.88,28.86,28.87,104201.98466868229,9.7625,9.7693,9.7625,9.7659,104201.9847
2006-02-08 14:50:00,28.87,28.92,28.86,28.91,279247.9310767792,9.7659,9.7828,9.7625,9.7794,279247.9311
2006-02-08 14:55:00,28.91,28.95,28.9,28.94,262290.0063769508,9.7794,9.7929,9.776,9.7895,262290.0064
2006-02-08 15:00:00,28.93,28.99,28.93,28.98,336704.0575268556,9.7862,9.8065,9.7862,9.8031,336704.0575
2006-02-08 15:05:00,28.99,29.0,28.94,28.99,317180.13106323744,9.8065,9.8098,9.7895,9.8065,317180.1311
2006-02-08 15:10:00,29.0,29.07,28.99,29.07,496353.9933522136,9.8098,9.8335,9.8065,9.8335,496353.9934
2006-02-08 15:15:00,29.06,29.15,29.06,29.13,669614.8950550654,9.8301,9.8606,9.8301,9.8538,669614.8951
2006-02-08 15:20:00,29.13,29.25,29.13,29.24,1136292.5201825793,9.8538,9.8944,9.8538,9.891,1136292.5202
2006-02-08 15:25:00,29.24,29.25,29.17,29.21,432203.9492574681,9.891,9.8944,9.8673,9.8809,432203.9493
2006-02-08 15:30:00,29.22,29.24,29.15,29.17,417812.0263214295,9.8843,9.891,9.8606,9.8673,417812.0263
2006-02-08 15:35:00,29.17,29.23,29.16,29.18,547674.0286280101,9.8673,9.8876,9.864,9.8707,547674.0286
2006-02-08 15:40:00,29.18,29.21,29.18,29.19,712009.7068046364,9.8707,9.8809,9.8707,9.8741,712009.7068
2006-02-08 15:45:00,29.19,29.2,29.18,29.18,386127.4828033291,9.8741,9.8775,9.8707,9.8707,386127.4828
2006-02-08 15:50:00,29.18,29.19,29.12,29.19,792559.8491288212,9.8707,9.8741,9.8504,9.8741,792559.8491
2006-02-08 15:55:00,29.18,29.23,29.18,29.22,904571.4043829507,9.8707,9.8876,9.8707,9.8843,904571.4044
2006-02-09 09:30:00,29.24,29.29,29.18,29.23,524914.7086361351,9.891,9.9079,9.8707,9.8876,524914.7086
2006-02-09 09:35:00,29.23,29.3,29.21,29.22,204499.1840446409,9.8876,9.9113,9.8809,9.8843,204499.184
2006-02-09 09:40:00,29.23,29.32,29.18,29.31,431869.25337523466,9.8876,9.9181,9.8707,9.9147,431869.2534
2006-02-09 09:45:00,29.31,29.39,29.27,29.28,311044.0398889574,9.9147,9.9418,9.9012,9.9046,311044.0399
2006-02-09 09:50:00,29.27,29.35,29.15,29.18,297098.3781292301,9.9012,9.9282,9.8606,9.8707,297098.3781
2006-02-09 09:55:00,29.17,29.19,29.11,29.13,171364.2917035289,9.8673,9.8741,9.8471,9.8538,171364.2917
2006-02-09 10:00:00,29.13,29.17,29.12,29.15,226700.6775661268,9.8538,9.8673,9.8504,9.8606,226700.6776
2006-02-09 10:05:00,29.15,29.18,29.13,29.15,227370.0693305937,9.8606,9.8707,9.8538,9.8606,227370.0693
2006-02-09 10:10:00,29.14,29.22,29.12,29.18,244774.25520673336,9.8572,9.8843,9.8504,9.8707,244774.2552
2006-02-09 10:15:00,29.19,29.27,29.18,29.26,420824.2892615306,9.8741,9.9012,9.8707,9.8978,420824.2893
2006-02-09 10:20:00,29.26,29.31,29.19,29.29,534620.8892209053,9.8978,9.9147,9.8741,9.9079,534620.8892
2006-02-09 10:25:00,29.29,29.3,29.25,29.26,167013.24523449398,9.9079,9.9113,9.8944,9.8978,167013.2452
2006-02-09 10:30:00,29.25,29.3,29.2,29.27,205280.14110318568,9.8944,9.9113,9.8775,9.9012,205280.1411
2006-02-09 10:35:00,29.27,29.33,29.27,29.3,180624.21111198785,9.9012,9.9215,9.9012,9.9113,180624.2111
2006-02-09 10:40:00,29.3,29.31,29.25,29.3,103532.5929042154,9.9113,9.9147,9.8944,9.9113,103532.5929
2006-02-09 10:45:00,29.31,29.31,29.21,29.25,190218.8264026802,9.9147,9.9147,9.8809,9.8944,190218.8264
2006-02-09 10:50:00,29.23,29.25,29.2,29.21,168240.46346934998,9.8876,9.8944,9.8775,9.8809,168240.4635
2006-02-09 10:55:00,29.22,29.24,29.2,29.23,62922.82585988952,9.8843,9.891,9.8775,9.8876,62922.8259
2006-02-09 11:00:00,29.23,29.25,29.22,29.22,108329.90054956156,9.8876,9.8944,9.8843,9.8843,108329.9005
2006-02-09 11:05:00,29.23,29.23,29.18,29.18,93603.28173128956,9.8876,9.8876,9.8707,9.8707,93603.2817
2006-02-09 11:10:00,29.19,29.25,29.18,29.25,120936.77878035505,9.8741,9.8944,9.8707,9.8944,120936.7788
2006-02-09 11:15:00,29.24,29.26,29.21,29.22,88248.14761555428,9.891,9.8978,9.8809,9.8843,88248.1476
2006-02-09 11:20:00,29.22,29.22,29.19,29.2,69058.91703416953,9.8843,9.8843,9.8741,9.8775,69058.917
2006-02-09 11:25:00,29.18,29.19,29.06,29.07,314056.3028290585,9.8707,9.8741,9.8301,9.8335,314056.3028
2006-02-09 11:30:00,29.07,29.15,29.06,29.11,130308.26348289178,9.8335,9.8606,9.8301,9.8471,130308.2635
2006-02-09 11:35:00,29.11,29.13,29.11,29.12,57679.25703823206,9.8471,9.8538,9.8471,9.8504,57679.257
2006-02-09 11:40:00,29.12,29.13,29.1,29.1,61695.60762503352,9.8504,9.8538,9.8437,9.8437,61695.6076
2006-02-09 11:45:00,29.11,29.12,29.1,29.12,69505.1782104808,9.8471,9.8504,9.8437,9.8504,69505.1782
2006-02-09 11:50:00,29.11,29.14,29.1,29.11,89586.93114448809,9.8471,9.8572,9.8437,9.8471,89586.9311
2006-02-09 11:55:00,29.11,29.11,29.1,29.1,31572.97822402258,9.8471,9.8471,9.8437,9.8437,31572.9782
2006-02-09 12:00:00,29.1,29.11,29.06,29.06,111899.98996005175,9.8437,9.8471,9.8301,9.8301,111899.99
2006-02-09 12:05:00,29.07,29.07,29.02,29.06,82781.44820574118,9.8335,9.8335,9.8166,9.8301,82781.4482
2006-02-09 12:10:00,29.05,29.08,29.05,29.07,46076.46645413896,9.8268,9.8369,9.8268,9.8335,46076.4665
2006-02-09 12:15:00,29.06,29.07,29.04,29.04,40275.071162092405,9.8301,9.8335,9.8234,9.8234,40275.0712
2006-02-09 12:20:00,29.04,29.08,29.02,29.06,70174.5699749477,9.8234,9.8369,9.8166,9.8301,70174.57
2006-02-09 12:25:00,29.07,29.13,29.06,29.13,115804.7752527754,9.8335,9.8538,9.8301,9.8538,115804.7753
2006-02-09 12:30:00,29.12,29.16,29.11,29.16,80661.70761826263,9.8504,9.864,9.8471,9.864,80661.7076
2006-02-09 12:35:00,29.16,29.22,29.15,29.2,89475.36585041028,9.864,9.8843,9.8606,9.8775,89475.3659
2006-02-09 12:40:00,29.2,29.21,29.18,29.18,86686.23349846482,9.8775,9.8809,9.8707,9.8707,86686.2335
2006-02-09 12:45:00,29.18,29.18,29.15,29.17,96169.28349507938,9.8707,9.8707,9.8606,9.8673,96169.2835
2006-02-09 12:50:00,29.17,29.18,29.16,29.16,51654.73115802987,9.8673,9.8707,9.864,9.864,51654.7312
2006-02-09 12:55:00,29.16,29.17,29.14,29.15,277128.19048930064,9.864,9.8673,9.8572,9.8606,277128.1905
2006-02-09 13:00:00,29.14,29.22,29.14,29.18,83227.70938205245,9.8572,9.8843,9.8572,9.8707,83227.7094
2006-02-09 13:05:00,29.18,29.18,29.16,29.16,50762.208805407325,9.8707,9.8707,9.864,9.864,50762.2088
2006-02-09 13:10:00,29.16,29.17,29.13,29.14,175492.2075844082,9.864,9.8673,9.8538,9.8572,175492.2076
2006-02-09 13:15:00,29.13,29.16,29.13,29.14,199590.3111052169,9.8538,9.864,9.8538,9.8572,199590.3111
2006-02-09 13:20:00,29.15,29.15,29.1,29.12,94718.93467206774,9.8606,9.8606,9.8437,9.8504,94718.9347
2006-02-09 13:25:00,29.12,29.14,29.1,29.11,104982.94172722702,9.8504,9.8572,9.8437,9.8471,104982.9417
2006-02-09 13:30:00,29.11,29.13,29.1,29.13,54332.29821589752,9.8471,9.8538,9.8437,9.8538,54332.2982
2006-02-09 13:35:00,29.13,29.16,29.12,29.16,97508.0670240132,9.8538,9.864,9.8504,9.864,97508.067
2006-02-09 13:40:00,29.16,29.19,29.15,29.18,225250.32874311515,9.864,9.8741,9.8606,9.8707,225250.3287
2006-02-09 13:45:00,29.18,29.2,29.18,29.19,64484.73997697898,9.8707,9.8775,9.8707,9.8741,64484.74
2006-02-09 13:50:00,29.19,29.23,29.18,29.22,166009.15758779363,9.8741,9.8876,9.8707,9.8843,166009.1576
2006-02-09 13:55:00,29.22,29.24,29.21,29.23,244104.86344226645,9.8843,9.891,9.8809,9.8876,244104.8634
2006-02-09 14:00:00,29.23,29.23,29.18,29.2,150390.01641689907,9.8876,9.8876,9.8707,9.8775,150390.0164
2006-02-09 14:05:00,29.2,29.21,29.18,29.21,121494.60525074412,9.8775,9.8809,9.8707,9.8809,121494.6053
2006-02-09 14:10:00,29.21,29.22,29.18,29.21,179285.427583054,9.8809,9.8843,9.8707,9.8809,179285.4276
2006-02-09 14:15:00,29.21,29.26,29.2,29.21,132985.8305407594,9.8809,9.8978,9.8775,9.8809,132985.8305
2006-02-09 14:20:00,29.21,29.22,29.19,29.2,67831.69879931353,9.8809,9.8843,9.8741,9.8775,67831.6988
2006-02-09 14:25:00,29.2,29.21,29.19,29.21,66158.21938814624,9.8775,9.8809,9.8741,9.8809,66158.2194
2006-02-09 14:30:00,29.21,29.21,29.19,29.2,55671.08174483133,9.8809,9.8809,9.8741,9.8775,55671.0817
2006-02-09 14:35:00,29.19,29.2,29.17,29.2,132874.2652466816,9.8741,9.8775,9.8673,9.8775,132874.2652
2006-02-09 14:40:00,29.19,29.2,29.18,29.18,97284.93643585755,9.8741,9.8775,9.8707,9.8707,97284.9364
2006-02-09 14:45:00,29.18,29.18,29.16,29.16,47192.11939491714,9.8707,9.8707,9.864,9.864,47192.1194
2006-02-09 14:50:00,29.17,29.18,29.15,29.17,92376.06349643356,9.8673,9.8707,9.8606,9.8673,92376.0635
2006-02-09 14:55:00,29.17,29.18,29.15,29.17,71736.48409203716,9.8673,9.8707,9.8606,9.8673,71736.4841
2006-02-09 15:00:00,29.16,29.17,29.12,29.14,162996.89464769253,9.864,9.8673,9.8504,9.8572,162996.8946
2006-02-09 15:05:00,29.14,29.14,29.11,29.12,127184.43524871286,9.8572,9.8572,9.8471,9.8504,127184.4352
2006-02-09 15:10:00,29.13,29.14,29.12,29.13,100743.46055226991,9.8538,9.8572,9.8504,9.8538,100743.4606
2006-02-09 15:15:00,29.14,29.16,29.13,29.15,153960.10582738926,9.8572,9.864,9.8538,9.8606,153960.1058
2006-02-09 15:20:00,29.15,29.17,29.14,29.17,84343.36232283064,9.8606,9.8673,9.8572,9.8673,84343.3623
2006-02-09 15:25:00,29.15,29.18,29.15,29.18,240088.51285546497,9.8606,9.8707,9.8606,9.8707,240088.5129
2006-02-09 15:30:00,29.18,29.18,29.13,29.18,212866.5811004773,9.8707,9.8707,9.8538,9.8707,212866.5811
2006-02-09 15:35:00,29.18,29.25,29.17,29.25,367830.7745745669,9.8707,9.8944,9.8673,9.8944,367830.7746
2006-02-09 15:40:00,29.25,29.25,29.15,29.18,352992.5904622171,9.8944,9.8944,9.8606,9.8707,352992.5905
2006-02-09 15:45:00,29.19,29.26,29.18,29.25,279694.1922530905,9.8741,9.8978,9.8707,9.8944,279694.1923
2006-02-09 15:50:00,29.25,29.28,29.25,29.28,331014.22752888687,9.8944,9.9046,9.8944,9.9046,331014.2275
2006-02-09 15:55:00,29.28,29.29,29.27,29.27,315060.3904757589,9.9046,9.9079,9.9012,9.9012,315060.3905
2006-02-10 09:30:00,29.35,29.35,29.24,29.26,330902.6622348091,9.9282,9.9282,9.891,9.8978,330902.6622
2006-02-10 09:35:00,29.25,29.28,29.21,29.23,105875.46407984955,9.8944,9.9046,9.8809,9.8876,105875.4641
2006-02-10 09:40:00,29.23,29.27,29.18,29.27,118593.90760472084,9.8876,9.9012,9.8707,9.9012,118593.9076
2006-02-10 09:45:00,29.26,29.33,29.22,29.3,139902.87877358415,9.8978,9.9215,9.8843,9.9113,139902.8788
2006-02-10 09:50:00,29.29,29.34,29.28,29.34,187429.69405073475,9.9079,9.9249,9.9046,9.9249,187429.6941
2006-02-10 09:55:00,29.34,29.44,29.32,29.44,295201.7681299072,9.9249,9.9587,9.9181,9.9587,295201.7681
2006-02-10 10:00:00,29.44,29.44,29.31,29.41,213759.10345309987,9.9587,9.9587,9.9147,9.9485,213759.1035
2006-02-10 10:05:00,29.41,29.42,29.33,29.36,172368.37935022928,9.9485,9.9519,9.9215,9.9316,172368.3794
2006-02-10 10:10:00,29.36,29.41,29.32,29.35,162439.06817730344,9.9316,9.9485,9.9181,9.9282,162439.0682
2006-02-10 10:15:00,29.33,29.36,29.31,29.36,239195.99050284244,9.9215,9.9316,9.9147,9.9316,239195.9905
2006-02-10 10:20:00,29.36,29.36,29.34,29.36,65711.95821183498,9.9316,9.9316,9.9249,9.9316,65711.9582
2006-02-10 10:25:00,29.36,29.42,29.35,29.41,113796.59995937468,9.9316,9.9519,9.9282,9.9485,113796.6
2006-02-10 10:30:00,29.41,29.42,29.38,29.4,81665.79526496299,9.9485,9.9519,9.9384,9.9452,81665.7953
2006-02-10 10:35:00,29.4,29.4,29.33,29.37,209184.9263959093,9.9452,9.9452,9.9215,9.935,209184.9264
2006-02-10 10:40:00,29.37,29.38,29.32,29.32,84120.23173467499,9.935,9.9384,9.9181,9.9181,84120.2317
2006-02-10 10:45:00,29.3,29.33,29.3,29.32,93380.15114313392,9.9113,9.9215,9.9113,9.9181,93380.1511
2006-02-10 10:50:00,29.31,29.36,29.31,29.32,94495.8040839121,9.9147,9.9316,9.9147,9.9181,94495.8041
2006-02-10 10:55:00,29.32,29.37,29.31,29.32,300780.03283379815,9.9181,9.935,9.9147,9.9181,300780.0328
2006-02-10 11:00:00,29.32,29.33,29.27,29.29,146931.4923004867,9.9181,9.9215,9.9012,9.9079,146931.4923
2006-02-10 11:05:00,29.29,29.32,29.29,29.32,93937.977613523,9.9079,9.9181,9.9079,9.9181,93937.9776
2006-02-10 11:10:00,29.32,29.32,29.29,29.31,115693.20995869758,9.9181,9.9181,9.9079,9.9147,115693.21
2006-02-10 11:15:00,29.31,29.32,29.27,29.27,71736.48409203716,9.9147,9.9181,9.9012,9.9012,71736.4841
2006-02-10 11:20:00,29.27,29.3,29.26,29.29,98512.15467071356,9.9012,9.9113,9.8978,9.9079,98512.1547
2006-02-10 11:25:00,29.29,29.29,29.26,29.26,97173.37114177976,9.9079,9.9079,9.8978,9.8978,97173.3711
2006-02-10 11:30:00,29.26,29.27,29.25,29.27,107660.50878509466,9.8978,9.9012,9.8944,9.9012,107660.5088
2006-02-10 11:35:00,29.27,29.3,29.26,29.29,96503.97937731283,9.9012,9.9113,9.8978,9.9079,96503.9794
2006-02-10 11:40:00,29.29,29.3,29.27,29.29,108999.29231402848,9.9079,9.9113,9.9012,9.9079,108999.2923
2006-02-10 11:45:00,29.3,29.3,29.27,29.28,60803.08527241097,9.9113,9.9113,9.9012,9.9046,60803.0853
2006-02-10 11:50:00,29.29,29.29,29.24,29.24,84454.92761690845,9.9079,9.9079,9.891,9.891,84454.9276
2006-02-10 11:55:00,29.24,29.25,29.21,29.23,96727.10996546848,9.891,9.8944,9.8809,9.8876,96727.11
2006-02-10 12:00:00,29.22,29.23,29.2,29.22,91371.9758497332,9.8843,9.8876,9.8775,9.8843,91371.9758
2006-02-10 12:05:00,29.22,29.27,29.21,29.26,81665.79526496299,9.8843,9.9012,9.8809,9.8978,81665.7953
2006-02-10 12:10:00,29.26,29.27,29.23,29.23,81442.66467680736,9.8978,9.9012,9.8876,9.8876,81442.6647
2006-02-10 12:15:00,29.24,29.27,29.22,29.27,94384.23878983429,9.891,9.9012,9.8843,9.9012,94384.2388
2006-02-10 12:20:00,29.27,29.32,29.26,29.29,659908.7144702952,9.9012,9.9181,9.8978,9.9079,659908.7145
2006-02-10 12:25:00,29.28,29.32,29.28,29.32,63257.521742122975,9.9046,9.9181,9.9046,9.9181,63257.5217
2006-02-10 12:30:00,29.31,29.33,29.31,29.32,97284.93643585755,9.9147,9.9215,9.9147,9.9181,97284.9364
2006-02-10 12:35:00,29.32,29.36,29.32,29.36,103644.1581982932,9.9181,9.9316,9.9181,9.9316,103644.1582
2006-02-10 12:40:00,29.36,29.37,29.36,29.37,103197.89702198192,9.9316,9.935,9.9316,9.935,103197.897
2006-02-10 12:45:00,29.36,29.38,29.36,29.36,79546.05467748444,9.9316,9.9384,9.9316,9.9316,79546.0547
2006-02-10 12:50:00,29.36,29.36,29.35,29.36,96727.10996546848,9.9316,9.9316,9.9282,9.9316,96727.11
2006-02-10 12:55:00,29.36,29.36,29.35,29.36,57567.69174415424,9.9316,9.9316,9.9282,9.9316,57567.6917
2006-02-10 13:00:00,29.36,29.36,29.35,29.35,78095.7058544728,9.9316,9.9316,9.9282,9.9282,78095.7059
2006-02-10 13:05:00,29.35,29.38,29.35,29.37,87801.886439243,9.9282,9.9384,9.9282,9.935,87801.8864
2006-02-10 13:10:00,29.37,29.39,29.36,29.38,92710.759378667,9.935,9.9418,9.9316,9.9384,92710.7594
2006-02-10 13:15:00,29.38,29.38,29.36,29.37,78765.09761893972,9.9384,9.9384,9.9316,9.935,78765.0976
2006-02-10 13:20:00,29.36,29.38,29.35,29.36,92041.36761420008,9.9316,9.9384,9.9282,9.9316,92041.3676
2006-02-10 13:25:00,29.36,29.36,29.33,29.35,104648.24584499357,9.9316,9.9316,9.9215,9.9282,104648.2458
2006-02-10 13:30:00,29.33,29.36,29.33,29.35,75306.57350252735,9.9215,9.9316,9.9215,9.9282,75306.5735
2006-02-10 13:35:00,29.36,29.36,29.35,29.36,67385.43762300225,9.9316,9.9316,9.9282,9.9316,67385.4376
2006-02-10 13:40:00,29.36,29.37,29.31,29.36,229378.24462399443,9.9316,9.935,9.9147,9.9316,229378.2446
2006-02-10 13:45:00,29.36,29.36,29.33,29.36,104871.3764331492,9.9316,9.9316,9.9215,9.9316,104871.3764
2006-02-10 13:50:00,29.36,29.38,29.36,29.37,57344.56115599861,9.9316,9.9384,9.9316,9.935,57344.5612
2006-02-10 13:55:00,29.37,29.38,29.36,29.37,101189.7217285812,9.935,9.9384,9.9316,9.935,101189.7217
2006-02-10 14:00:00,29.37,29.38,29.37,29.37,67050.7417407688,9.935,9.9384,9.935,9.935,67050.7417
2006-02-10 14:05:00,29.38,29.41,29.36,29.4,232167.37697593987,9.9384,9.9485,9.9316,9.9452,232167.377
2006-02-10 14:10:00,29.39,29.43,29.39,29.41,124283.73760268958,9.9418,9.9553,9.9418,9.9485,124283.7376
2006-02-10 14:15:00,29.4,29.4,29.37,29.38,92710.759378667,9.9452,9.9452,9.935,9.9384,92710.7594
2006-02-10 14:20:00,29.38,29.39,29.36,29.39,138675.66053872817,9.9384,9.9418,9.9316,9.9418,138675.6605
2006-02-10 14:25:00,29.39,29.42,29.39,29.41,125510.95583754558,9.9418,9.9519,9.9418,9.9485,125510.9558
2006-02-10 14:30:00,29.41,29.41,29.39,29.4,203383.5311038628,9.9485,9.9485,9.9418,9.9452,203383.5311
2006-02-10 14:35:00,29.4,29.43,29.4,29.43,108106.76996140594,9.9452,9.9553,9.9452,9.9553,108106.77
2006-02-10 14:40:00,29.42,29.43,29.4,29.4,108106.76996140594,9.9519,9.9553,9.9452,9.9452,108106.77
2006-02-10 14:45:00,29.41,29.41,29.4,29.4,64707.87056513462,9.9485,9.9485,9.9452,9.9452,64707.8706
2006-02-10 14:50:00,29.4,29.42,29.39,29.41,89140.66996817682,9.9452,9.9519,9.9418,9.9485,89140.67
2006-02-10 14:55:00,29.41,29.44,29.4,29.43,244551.1246185777,9.9485,9.9587,9.9452,9.9553,244551.1246
2006-02-10 15:00:00,29.43,29.46,29.43,29.45,149832.18994651,9.9553,9.9654,9.9553,9.9621,149832.1899
2006-02-10 15:05:00,29.45,29.46,29.45,29.46,171922.118173918,9.9621,9.9654,9.9621,9.9654,171922.1182
2006-02-10 15:10:00,29.45,29.5,29.45,29.49,233171.46462264023,9.9621,9.979,9.9621,9.9756,233171.4646
2006-02-10 15:15:00,29.49,29.54,29.48,29.53,466566.05983343616,9.9756,9.9925,9.9722,9.9891,466566.0598
2006-02-10 15:20:00,29.53,29.56,29.53,29.56,277574.45166561194,9.9891,9.9993,9.9891,9.9993,277574.4517
2006-02-10 15:25:00,29.55,29.6,29.54,29.57,1361542.8489256946,9.9959,10.0128,9.9925,10.0027,1361542.8489
2006-02-10 15:30:00,29.57,29.61,29.57,29.61,298102.4657759305,10.0027,10.0162,10.0027,10.0162,298102.4658
2006-02-10 15:35:00,29.6,29.63,29.59,29.61,399850.0139749008,10.0128,10.023,10.0094,10.0162,399850.014
2006-02-10 15:40:00,29.62,29.65,29.61,29.62,400965.6669156789,10.0196,10.0297,10.0162,10.0196,400965.6669
2006-02-10 15:45:00,29.61,29.64,29.58,29.64,661024.3674110734,10.0162,10.0263,10.006,10.0263,661024.3674
2006-02-10 15:50:00,29.63,29.71,29.61,29.68,716249.1879795935,10.023,10.05,10.0162,10.0399,716249.188
2006-02-10 15:55:00,29.67,29.73,29.67,29.73,1014128.5231673684,10.0365,10.0568,10.0365,10.0568,1014128.5232
2006-02-13 09:30:00,29.56,29.65,29.54,29.64,522683.40275457874,9.9993,10.0297,9.9925,10.0263,522683.4028
2006-02-13 09:35:00,29.64,29.67,29.61,29.63,137894.7034801834,10.0263,10.0365,10.0162,10.023,137894.7035
2006-02-13 09:40:00,29.63,29.69,29.61,29.69,180289.5152297544,10.023,10.0433,10.0162,10.0433,180289.5152
2006-02-13 09:45:00,29.69,29.7,29.66,29.68,141576.3581847514,10.0433,10.0466,10.0331,10.0399,141576.3582
2006-02-13 09:50:00,29.68,29.74,29.67,29.68,146485.23112417542,10.0399,10.0602,10.0365,10.0399,146485.2311
2006-02-13 09:55:00,29.68,29.73,29.66,29.7,199478.74581113912,10.0399,10.0568,10.0331,10.0466,199478.7458
2006-02-13 10:00:00,29.7,29.7,29.61,29.61,171810.5528798402,10.0466,10.0466,10.0162,10.0162,171810.5529
2006-02-13 10:05:00,29.61,29.67,29.59,29.65,206395.79404396383,10.0162,10.0365,10.0094,10.0297,206395.794
2006-02-13 10:10:00,29.65,29.67,29.63,29.63,199813.4416933726,10.0297,10.0365,10.023,10.023,199813.4417
2006-02-13 10:15:00,29.62,29.63,29.53,29.53,168463.59405750563,10.0196,10.023,9.9891,9.9891,168463.5941
2006-02-13 10:20:00,29.53,29.56,29.5,29.55,160430.8928839027,9.9891,9.9993,9.979,9.9959,160430.8929
2006-02-13 10:25:00,29.54,29.59,29.54,29.59,175938.46876071946,9.9925,10.0094,9.9925,10.0094,175938.4688
2006-02-13 10:30:00,29.58,29.61,29.57,29.6,198474.6581644388,10.006,10.0162,10.0027,10.0128,198474.6582
2006-02-13 10:35:00,29.61,29.62,29.6,29.61,61360.91174280007,10.0162,10.0196,10.0128,10.0162,61360.9117
2006-02-13 10:40:00,29.62,29.63,29.57,29.58,114242.86113568592,10.0196,10.023,10.0027,10.006,114242.8611
2006-02-13 10:45:00,29.58,29.61,29.57,29.58,148381.84112349834,10.006,10.0162,10.0027,10.006,148381.8411
2006-02-13 10:50:00,29.59,29.59,29.56,29.56,153402.27935700017,10.0094,10.0094,9.9993,9.9993,153402.2794
2006-02-13 10:55:00,29.56,29.57,29.53,29.55,146596.79641825325,9.9993,10.0027,9.9891,9.9959,146596.7964
2006-02-13 11:00:00,29.55,29.55,29.53,29.53,259389.3087309276,9.9959,9.9959,9.9891,9.9891,259389.3087
2006-02-13 11:05:00,29.53,29.53,29.5,29.5,160877.154060214,9.9891,9.9891,9.979,9.979,160877.1541
2006-02-13 11:10:00,29.51,29.52,29.5,29.51,99069.98114110265,9.9824,9.9857,9.979,9.9824,99069.9811
2006-02-13 11:15:00,29.5,29.52,29.5,29.51,97284.93643585755,9.979,9.9857,9.979,9.9824,97284.9364
2006-02-13 11:20:00,29.51,29.51,29.49,29.5,204945.4452209522,9.9824,9.9824,9.9756,9.979,204945.4452
2006-02-13 11:25:00,29.5,29.53,29.49,29.53,129415.74113026923,9.979,9.9891,9.9756,9.9891,129415.7411
2006-02-13 11:30:00,29.53,29.54,29.52,29.53,94049.54290760084,9.9891,9.9925,9.9857,9.9891,94049.5429
2006-02-13 11:35:00,29.52,29.53,29.51,29.53,70620.83115125899,9.9857,9.9891,9.9824,9.9891,70620.8312
2006-02-13 11:40:00,29.52,29.53,29.5,29.51,118370.77701656522,9.9857,9.9891,9.979,9.9824,118370.777
2006-02-13 11:45:00,29.51,29.53,29.5,29.53,69282.04762232516,9.9824,9.9891,9.979,9.9891,69282.0476
2006-02-13 11:50:00,29.53,29.58,29.52,29.56,200259.70286968385,9.9891,10.006,9.9857,9.9993,200259.7029
2006-02-13 11:55:00,29.56,29.56,29.52,29.52,74414.0511499048,9.9993,9.9993,9.9857,9.9857,74414.0511
2006-02-13 12:00:00,29.52,29.53,29.52,29.53,49088.72939424005,9.9857,9.9891,9.9857,9.9891,49088.7294
2006-02-13 12:05:00,29.53,29.55,29.53,29.53,102082.24408120374,9.9891,9.9959,9.9891,9.9891,102082.2441
2006-02-13 12:10:00,29.54,29.59,29.53,29.59,227258.50403651583,9.9925,10.0094,9.9891,10.0094,227258.504
2006-02-13 12:15:00,29.59,29.59,29.57,29.58,31015.151753633487,10.0094,10.0094,10.0027,10.006,31015.1518
2006-02-13 12:20:00,29.59,29.6,29.57,29.58,125622.5211316234,10.0094,10.0128,10.0027,10.006,125622.5211
2006-02-13 12:25:00,29.58,29.59,29.57,29.57,71401.78820980371,10.006,10.0094,10.0027,10.0027,71401.7882
2006-02-13 12:30:00,29.58,29.59,29.57,29.58,118036.08113433176,10.006,10.0094,10.0027,10.006,118036.0811
2006-02-13 12:35:00,29.58,29.59,29.56,29.58,130196.69818881396,10.006,10.0094,9.9993,10.006,130196.6982
2006-02-13 12:40:00,29.57,29.58,29.54,29.58,74190.92056174917,10.0027,10.006,9.9925,10.006,74190.9206
2006-02-13 12:45:00,29.58,29.58,29.54,29.57,77426.3140900059,10.006,10.006,9.9925,10.0027,77426.3141
2006-02-13 12:50:00,29.57,29.59,29.57,29.58,45295.50939559423,10.0027,10.0094,10.0027,10.006,45295.5094
2006-02-13 12:55:00,29.58,29.58,29.55,29.56,39382.54880946986,10.006,10.006,9.9959,9.9993,39382.5488
2006-02-13 13:00:00,29.57,29.6,29.56,29.59,83673.97055836373,10.0027,10.0128,9.9993,10.0094,83673.9706
2006-02-13 13:05:00,29.59,29.59,29.58,29.58,28337.584695765847,10.0094,10.0094,10.006,10.006,28337.5847
2006-02-13 13:10:00,29.58,29.59,29.57,29.58,73409.96350320445,10.006,10.0094,10.0027,10.006,73409.9635
2006-02-13 13:15:00,29.58,29.61,29.57,29.59,113015.64290082992,10.006,10.0162,10.0027,10.0094,113015.6429
2006-02-13 13:20:00,29.59,29.6,29.58,29.58,58571.77939085461,10.0094,10.0128,10.006,10.006,58571.7794
2006-02-13 13:25:00,29.59,29.64,29.58,29.64,109557.11878441756,10.0094,10.0263,10.006,10.0263,109557.1188
2006-02-13 13:30:00,29.63,29.67,29.6,29.66,205057.01051503004,10.023,10.0365,10.0128,10.0331,205057.0105
2006-02-13 13:35:00,29.66,29.67,29.61,29.62,119821.12583957684,10.0331,10.0365,10.0162,10.0196,119821.1258
2006-02-13 13:40:00,29.62,29.65,29.61,29.63,120602.08289812156,10.0196,10.0297,10.0162,10.023,120602.0829
2006-02-13 13:45:00,29.64,29.64,29.59,29.61,135551.83230454923,10.0263,10.0263,10.0094,10.0162,135551.8323
2006-02-13 13:50:00,29.61,29.61,29.58,29.59,90144.7576148772,10.0162,10.0162,10.006,10.0094,90144.7576
2006-02-13 13:55:00,29.6,29.6,29.58,29.58,92487.62879051136,10.0128,10.0128,10.006,10.006,92487.6288
2006-02-13 14:00:00,29.58,29.6,29.57,29.59,98958.41584702484,10.006,10.0128,10.0027,10.0094,98958.4158
2006-02-13 14:05:00,29.59,29.6,29.57,29.58,146373.6658300976,10.0094,10.0128,10.0027,10.006,146373.6658
2006-02-13 14:10:00,29.57,29.6,29.56,29.58,101635.98290489247,10.0027,10.0128,9.9993,10.006,101635.9829
2006-02-13 14:15:00,29.58,29.61,29.58,29.6,61584.0423309557,10.006,10.0162,10.006,10.0128,61584.0423
2006-02-13 14:20:00,29.61,29.64,29.6,29.61,85235.88467545318,10.0162,10.0263,10.0128,10.0162,85235.8847
2006-02-13 14:25:00,29.62,29.62,29.59,29.6,50873.77409948514,10.0196,10.0196,10.0094,10.0128,50873.7741
2006-02-13 14:30:00,29.6,29.61,29.59,29.61,73633.09409136008,10.0128,10.0162,10.0094,10.0162,73633.0941
2006-02-13 14:35:00,29.61,29.61,29.6,29.6,119263.29936918776,10.0162,10.0162,10.0128,10.0128,119263.2994
2006-02-13 14:40:00,29.6,29.62,29.58,29.62,129862.0023065805,10.0128,10.0196,10.006,10.0196,129862.0023
2006-02-13 14:45:00,29.62,29.63,29.6,29.6,81219.53408865172,10.0196,10.023,10.0128,10.0128,81219.5341
2006-02-13 14:50:00,29.6,29.61,29.59,29.61,103644.1581982932,10.0128,10.0162,10.0094,10.0162,103644.1582
2006-02-13 14:55:00,29.6,29.62,29.6,29.61,129527.30642434704,10.0128,10.0196,10.0128,10.0162,129527.3064
2006-02-13 15:00:00,29.61,29.61,29.6,29.61,94718.93467206774,10.0162,10.0162,10.0128,10.0162,94718.9347
2006-02-13 15:05:00,29.6,29.61,29.59,29.6,92487.62879051136,10.0128,10.0162,10.0094,10.0128,92487.6288
2006-02-13 15:10:00,29.6,29.6,29.5,29.53,241427.2963843988,10.0128,10.0128,9.979,9.9891,241427.2964
2006-02-13 15:15:00,29.52,29.53,29.5,29.51,184528.99640471148,9.9857,9.9891,9.979,9.9824,184528.9964
2006-02-13 15:20:00,29.51,29.57,29.5,29.55,236741.55403313044,9.9824,10.0027,9.979,9.9959,236741.554
2006-02-13 15:25:00,29.55,29.56,29.53,29.54,155633.58523855652,9.9959,9.9993,9.9891,9.9925,155633.5852
2006-02-13 15:30:00,29.54,29.6,29.53,29.58,155410.4546504009,9.9925,10.0128,9.9891,10.006,155410.4547
2006-02-13 15:35:00,29.58,29.59,29.56,29.57,108218.33525548376,10.006,10.0094,9.9993,10.0027,108218.3353
2006-02-13 15:40:00,29.56,29.56,29.52,29.54,246893.9957942119,9.9993,9.9993,9.9857,9.9925,246893.9958
2006-02-13 15:45:00,29.54,29.58,29.53,29.56,217775.4540399013,9.9925,10.006,9.9891,9.9993,217775.454
2006-02-13 15:50:00,29.56,29.57,29.52,29.55,330902.6622348091,9.9993,10.0027,9.9857,9.9959,330902.6622
2006-02-13 15:55:00,29.55,29.55,29.53,29.53,286499.6751918374,9.9959,9.9959,9.9891,9.9891,286499.6752
2006-02-14 09:30:00,29.5,29.57,29.49,29.53,376309.7369244811,9.979,10.0027,9.9756,9.9891,376309.7369
2006-02-14 09:35:00,29.53,29.63,29.53,29.61,208180.83874920887,9.9891,10.023,9.9891,10.0162,208180.8387
2006-02-14 09:40:00,29.58,29.63,29.56,29.61,113908.16525345248,10.006,10.023,9.9993,10.0162,113908.1653
2006-02-14 09:45:00,29.61,29.61,29.57,29.59,160207.7622957471,10.0162,10.0162,10.0027,10.0094,160207.7623
2006-02-14 09:50:00,29.58,29.66,29.55,29.64,112346.25113636303,10.006,10.0331,9.9959,10.0263,112346.2511
2006-02-14 09:55:00,29.64,29.69,29.63,29.69,146038.96994786416,10.0263,10.0433,10.023,10.0433,146038.9699
2006-02-14 10:00:00,29.68,29.71,29.67,29.71,180624.21111198785,10.0399,10.05,10.0365,10.05,180624.2111
2006-02-14 10:05:00,29.7,29.79,29.7,29.79,271773.0563735654,10.0466,10.0771,10.0466,10.0771,271773.0564
2006-02-14 10:10:00,29.79,29.79,29.75,29.75,254257.3052033479,10.0771,10.0771,10.0635,10.0635,254257.3052
2006-02-14 10:15:00,29.74,29.77,29.64,29.74,342840.14870113565,10.0602,10.0703,10.0263,10.0602,342840.1487
2006-02-14 10:20:00,29.75,29.77,29.7,29.71,139456.61759727288,10.0635,10.0703,10.0466,10.05,139456.6176
2006-02-14 10:25:00,29.71,29.76,29.7,29.74,169021.42052789472,10.05,10.0669,10.0466,10.0602,169021.4205
2006-02-14 10:30:00,29.74,29.75,29.72,29.73,156526.10759117908,10.0602,10.0635,10.0534,10.0568,156526.1076
2006-02-14 10:35:00,29.72,29.76,29.72,29.74,144811.75171300815,10.0534,10.0669,10.0534,10.0602,144811.7517
2006-02-14 10:40:00,29.74,29.77,29.74,29.76,211193.10168931005,10.0602,10.0703,10.0602,10.0669,211193.1017
2006-02-14 10:45:00,29.75,29.78,29.73,29.76,131423.91642366996,10.0635,10.0737,10.0568,10.0669,131423.9164
2006-02-14 10:50:00,29.76,29.79,29.73,29.77,158757.41347273544,10.0669,10.0771,10.0568,10.0703,158757.4135
2006-02-14 10:55:00,29.78,29.88,29.78,29.87,345071.454582692,10.0737,10.1075,10.0737,10.1041,345071.4546
2006-02-14 11:00:00,29.87,29.95,29.86,29.94,370508.3416324346,10.1041,10.1312,10.1008,10.1278,370508.3416
2006-02-14 11:05:00,29.93,29.96,29.91,29.92,342282.32223074656,10.1244,10.1346,10.1177,10.1211,342282.3222
2006-02-14 11:10:00,29.92,29.93,29.9,29.91,263517.2246118068,10.1211,10.1244,10.1143,10.1177,263517.2246
2006-02-14 11:15:00,29.92,29.94,29.91,29.91,198251.52757628312,10.1211,10.1278,10.1177,10.1177,198251.5276
2006-02-14 11:20:00,29.93,29.94,29.88,29.9,209408.05698406496,10.1244,10.1278,10.1075,10.1143,209408.057
2006-02-14 11:25:00,29.89,29.91,29.88,29.89,135663.39759862705,10.1109,10.1177,10.1075,10.1109,135663.3976
2006-02-14 11:30:00,29.89,29.94,29.88,29.88,188099.0858152017,10.1109,10.1278,10.1075,10.1075,188099.0858
2006-02-14 11:35:00,29.87,29.9,29.87,29.9,178169.77464227582,10.1041,10.1143,10.1041,10.1143,178169.7746
2006-02-14 11:40:00,29.89,29.94,29.89,29.93,114465.99172384158,10.1109,10.1278,10.1109,10.1244,114465.9917
2006-02-14 11:45:00,29.93,29.95,29.9,29.91,119151.73407510994,10.1244,10.1312,10.1143,10.1177,119151.7341
2006-02-14 11:50:00,29.91,29.97,29.89,29.96,318742.0451803269,10.1177,10.138,10.1109,10.1346,318742.0452
2006-02-14 11:55:00,29.96,29.97,29.94,29.95,304573.252832444,10.1346,10.138,10.1278,10.1312,304573.2528
2006-02-14 12:00:00,29.95,29.95,29.92,29.94,342840.14870113565,10.1312,10.1312,10.1211,10.1278,342840.1487
2006-02-14 12:05:00,29.93,29.96,29.93,29.94,145258.01288931942,10.1244,10.1346,10.1244,10.1278,145258.0129
2006-02-14 12:10:00,29.95,29.96,29.94,29.95,62811.2605658117,10.1312,10.1346,10.1278,10.1312,62811.2606
2006-02-14 12:15:00,29.96,29.96,29.95,29.96,151840.3652399107,10.1346,10.1346,10.1312,10.1346,151840.3652
2006-02-14 12:20:00,29.94,30.01,29.94,30.0,438451.60572582594,10.1278,10.1515,10.1278,10.1481,438451.6057
2006-02-14 12:25:00,30.0,30.02,29.98,30.01,389809.1375078972,10.1481,10.1549,10.1413,10.1515,389809.1375
2006-02-14 12:30:00,30.01,30.02,30.0,30.02,56786.73468560952,10.1515,10.1549,10.1481,10.1549,56786.7347
2006-02-14 12:35:00,30.02,30.03,30.01,30.03,88248.14761555428,10.1549,10.1583,10.1515,10.1583,88248.1476
2006-02-14 12:40:00,30.02,30.05,30.02,30.05,239195.99050284244,10.1549,10.165,10.1549,10.165,239195.9905
2006-02-14 12:45:00,30.05,30.05,30.0,30.01,130085.13289473612,10.165,10.165,10.1481,10.1515,130085.1329
2006-02-14 12:50:00,30.02,30.03,30.0,30.02,114577.5570179194,10.1549,10.1583,10.1481,10.1549,114577.557
2006-02-14 12:55:00,30.01,30.02,30.01,30.01,95499.89173061246,10.1515,10.1549,10.1515,10.1515,95499.8917
2006-02-14 13:00:00,30.01,30.05,30.01,30.05,336369.3616446222,10.1515,10.165,10.1515,10.165,336369.3616
2006-02-14 13:05:00,30.05,30.05,30.01,30.03,207511.44698474204,10.165,10.165,10.1515,10.1583,207511.447
2006-02-14 13:10:00,30.03,30.04,30.02,30.03,91483.541143811,10.1583,10.1616,10.1549,10.1583,91483.5411
2006-02-14 13:15:00,30.04,30.07,30.03,30.05,120155.82172181032,10.1616,10.1718,10.1583,10.165,120155.8217
2006-02-14 13:20:00,30.05,30.07,30.04,30.06,183078.64758169983,10.165,10.1718,10.1616,10.1684,183078.6476
2006-02-14 13:25:00,30.06,30.06,30.05,30.05,79434.48938340663,10.1684,10.1684,10.165,10.165,79434.4894
2006-02-14 13:30:00,30.06,30.07,30.05,30.05,117589.81995802048,10.1684,10.1718,10.165,10.165,117589.82
2006-02-14 13:35:00,30.05,30.05,30.03,30.03,69505.1782104808,10.165,10.165,10.1583,10.1583,69505.1782
2006-02-14 13:40:00,30.03,30.06,30.02,30.06,471698.06336101575,10.1583,10.1684,10.1549,10.1684,471698.0634
2006-02-14 13:45:00,30.04,30.06,30.04,30.05,117589.81995802048,10.1616,10.1684,10.1616,10.165,117589.82
2006-02-14 13:50:00,30.05,30.08,30.05,30.08,161434.9805306031,10.165,10.1752,10.165,10.1752,161434.9805
2006-02-14 13:55:00,30.08,30.09,30.05,30.06,213424.4075708664,10.1752,10.1786,10.165,10.1684,213424.4076
2006-02-14 14:00:00,30.05,30.07,30.05,30.06,88805.97408594337,10.165,10.1718,10.165,10.1684,88805.9741
2006-02-14 14:05:00,30.07,30.13,30.07,30.12,245889.9081475116,10.1718,10.1921,10.1718,10.1887,245889.9081
2006-02-14 14:10:00,30.12,30.2,30.11,30.16,272888.7093143436,10.1887,10.2158,10.1853,10.2022,272888.7093
2006-02-14 14:15:00,30.16,30.21,30.13,30.2,234287.11756341843,10.2022,10.2192,10.1921,10.2158,234287.1176
2006-02-14 14:20:00,30.2,30.23,30.14,30.18,505279.2168784391,10.2158,10.2259,10.1955,10.209,505279.2169
2006-02-14 14:25:00,30.18,30.22,30.17,30.2,297879.33518777485,10.209,10.2225,10.2056,10.2158,297879.3352
2006-02-14 14:30:00,30.2,30.25,30.2,30.24,343174.8445833691,10.2158,10.2327,10.2158,10.2293,343174.8446
2006-02-14 14:35:00,30.24,30.25,30.2,30.21,274227.4928432774,10.2293,10.2327,10.2158,10.2192,274227.4928
2006-02-14 14:40:00,30.21,30.22,30.16,30.17,184194.300522478,10.2192,10.2225,10.2022,10.2056,184194.3005
2006-02-14 14:45:00,30.16,30.19,30.15,30.15,209408.05698406496,10.2022,10.2124,10.1989,10.1989,209408.057
2006-02-14 14:50:00,30.16,30.18,30.15,30.17,160654.02347205835,10.2022,10.209,10.1989,10.2056,160654.0235
2006-02-14 14:55:00,30.16,30.22,30.16,30.19,216771.36639320097,10.2022,10.2225,10.2022,10.2124,216771.3664
2006-02-14 15:00:00,30.19,30.21,30.18,30.18,129527.30642434704,10.2124,10.2192,10.209,10.209,129527.3064
2006-02-14 15:05:00,30.19,30.2,30.16,30.16,168575.15935158345,10.2124,10.2158,10.2022,10.2022,168575.1594
2006-02-14 15:10:00,30.16,30.16,30.09,30.09,201821.6169867733,10.2022,10.2022,10.1786,10.1786,201821.617
2006-02-14 15:15:00,30.1,30.12,30.08,30.09,276458.79872483376,10.1819,10.1887,10.1752,10.1786,276458.7987
2006-02-14 15:20:00,30.09,30.12,30.09,30.11,212531.88521824387,10.1786,10.1887,10.1786,10.1853,212531.8852
2006-02-14 15:25:00,30.1,30.1,30.03,30.05,338154.4063498673,10.1819,10.1819,10.1583,10.165,338154.4063
2006-02-14 15:30:00,30.05,30.08,30.04,30.05,226365.98168389333,10.165,10.1752,10.1616,10.165,226365.9817
2006-02-14 15:35:00,30.05,30.11,30.05,30.09,301114.7287160316,10.165,10.1853,10.165,10.1786,301114.7287
2006-02-14 15:40:00,30.1,30.1,30.05,30.05,490552.5980601671,10.1819,10.1819,10.165,10.165,490552.5981
2006-02-14 15:45:00,30.05,30.05,30.0,30.02,291743.24401349487,10.165,10.165,10.1481,10.1549,291743.244
2006-02-14 15:50:00,30.02,30.02,29.98,30.0,402192.885150535,10.1549,10.1549,10.1413,10.1481,402192.8852
2006-02-14 15:55:00,30.0,30.07,30.0,30.05,606915.1997833316,10.1481,10.1718,10.1481,10.165,606915.1998
2006-02-15 09:30:00,30.13,30.17,30.11,30.13,402081.3198564572,10.1921,10.2056,10.1853,10.1921,402081.3199
2006-02-15 09:35:00,30.13,30.15,30.11,30.12,268649.22813938645,10.1921,10.1989,10.1853,10.1887,268649.2281
2006-02-15 09:40:00,30.12,30.16,30.1,30.13,375975.04104224767,10.1887,10.2022,10.1819,10.1921,375975.041
2006-02-15 09:45:00,30.16,30.22,30.13,30.22,219225.80286291297,10.2022,10.2225,10.1921,10.2225,219225.8029
2006-02-15 09:50:00,30.21,30.3,30.21,30.29,788989.759718331,10.2192,10.2496,10.2192,10.2462,788989.7597
2006-02-15 09:55:00,30.3,30.34,30.3,30.31,448269.351604674,10.2496,10.2631,10.2496,10.253,448269.3516
2006-02-15 10:00:00,30.33,30.34,30.25,30.26,268202.9669630752,10.2597,10.2631,10.2327,10.2361,268202.967
2006-02-15 10:05:00,30.27,30.37,30.26,30.35,530716.1039281817,10.2394,10.2733,10.2361,10.2665,530716.1039
2006-02-15 10:10:00,30.36,30.41,30.34,30.4,454851.7039552652,10.2699,10.2868,10.2631,10.2834,454851.704
2006-02-15 10:15:00,30.4,30.46,30.39,30.39,480734.85218131903,10.2834,10.3037,10.28,10.28,480734.8522
2006-02-15 10:20:00,30.39,30.49,30.39,30.48,514539.136286898,10.28,10.3139,10.28,10.3105,514539.1363
2006-02-15 10:25:00,30.49,30.65,30.48,30.62,580362.6597928108,10.3139,10.368,10.3105,10.3578,580362.6598
2006-02-15 10:30:00,30.63,30.64,30.54,30.56,403643.2339735466,10.3612,10.3646,10.3308,10.3375,403643.234
2006-02-15 10:35:00,30.56,30.57,30.5,30.52,382222.6975106055,10.3375,10.3409,10.3172,10.324,382222.6975
2006-02-15 10:40:00,30.52,30.56,30.49,30.56,231163.28932923952,10.324,10.3375,10.3139,10.3375,231163.2893
2006-02-15 10:45:00,30.56,30.58,30.55,30.56,301003.1634219538,10.3375,10.3443,10.3342,10.3375,301003.1634
2006-02-15 10:50:00,30.56,30.57,30.54,30.55,94942.06526022336,10.3375,10.3409,10.3308,10.3342,94942.0653
2006-02-15 10:55:00,30.55,30.55,30.44,30.44,424282.813377943,10.3342,10.3342,10.297,10.297,424282.8134
2006-02-15 11:00:00,30.45,30.45,30.35,30.39,408663.67220704845,10.3003,10.3003,10.2665,10.28,408663.6722
2006-02-15 11:05:00,30.39,30.43,30.36,30.42,339046.9287024898,10.28,10.2936,10.2699,10.2902,339046.9287
2006-02-15 11:10:00,30.42,30.45,30.38,30.38,310263.08283041266,10.2902,10.3003,10.2767,10.2767,310263.0828
2006-02-15 11:15:00,30.38,30.39,30.34,30.37,280028.88813532394,10.2767,10.28,10.2631,10.2733,280028.8881
2006-02-15 11:20:00,30.37,30.39,30.35,30.39,137336.87700979432,10.2733,10.28,10.2665,10.28,137336.877
2006-02-15 11:25:00,30.39,30.48,30.39,30.46,259054.6128486941,10.28,10.3105,10.28,10.3037,259054.6128
2006-02-15 11:30:00,30.47,30.54,30.45,30.48,318853.6104744047,10.3071,10.3308,10.3003,10.3105,318853.6105
2006-02-15 11:35:00,30.47,30.48,30.42,30.47,202267.87816308456,10.3071,10.3105,10.2902,10.3071,202267.8782
2006-02-15 11:40:00,30.48,30.51,30.46,30.5,186871.8675803457,10.3105,10.3206,10.3037,10.3172,186871.8676
2006-02-15 11:45:00,30.49,30.51,30.45,30.47,183190.21287577765,10.3139,10.3206,10.3003,10.3071,183190.2129
2006-02-15 11:50:00,30.46,30.48,30.45,30.48,194681.43816579293,10.3037,10.3105,10.3003,10.3105,194681.4382
2006-02-15 11:55:00,30.48,30.49,30.47,30.48,236629.9887390526,10.3105,10.3139,10.3071,10.3105,236629.9887
2006-02-15 12:00:00,30.49,30.52,30.48,30.5,178058.209348198,10.3139,10.324,10.3105,10.3172,178058.2093
2006-02-15 12:05:00,30.5,30.52,30.48,30.52,307250.8198903116,10.3172,10.324,10.3105,10.324,307250.8199
2006-02-15 12:10:00,30.52,30.55,30.51,30.52,132651.13465852596,10.324,10.3342,10.3206,10.324,132651.1347
2006-02-15 12:15:00,30.53,30.55,30.5,30.55,190776.65287306928,10.3274,10.3342,10.3172,10.3342,190776.6529
2006-02-15 12:20:00,30.55,30.56,30.53,30.54,359017.1163424193,10.3342,10.3375,10.3274,10.3308,359017.1163
2006-02-15 12:25:00,30.54,30.54,30.48,30.52,372181.8210436018,10.3308,10.3308,10.3105,10.324,372181.821
2006-02-15 12:30:00,30.51,30.52,30.49,30.5,90479.45349711063,10.3206,10.324,10.3139,10.3172,90479.4535
2006-02-15 12:35:00,30.5,30.51,30.48,30.5,228931.9834476832,10.3172,10.3206,10.3105,10.3172,228931.9834
2006-02-15 12:40:00,30.49,30.52,30.48,30.51,124729.99877900086,10.3139,10.324,10.3105,10.3206,124729.9988
2006-02-15 12:45:00,30.51,30.52,30.49,30.51,125176.25995531213,10.3206,10.324,10.3139,10.3206,125176.26
2006-02-15 12:50:00,30.52,30.53,30.5,30.52,78653.5323248619,10.324,10.3274,10.3172,10.324,78653.5323
2006-02-15 12:55:00,30.51,30.57,30.51,30.55,137336.87700979432,10.3206,10.3409,10.3206,10.3342,137336.877
2006-02-15 13:00:00,30.55,30.6,30.54,30.6,179396.99287713182,10.3342,10.3511,10.3308,10.3511,179396.9929
2006-02-15 13:05:00,30.6,30.61,30.6,30.61,91260.41055565535,10.3511,10.3545,10.3511,10.3545,91260.4106
2006-02-15 13:10:00,30.61,30.63,30.48,30.63,192450.13228423652,10.3545,10.3612,10.3105,10.3612,192450.1323
2006-02-15 13:15:00,30.63,30.65,30.61,30.65,183971.1699343224,10.3612,10.368,10.3545,10.368,183971.1699
2006-02-15 13:20:00,30.64,30.7,30.63,30.69,301784.1204804985,10.3646,10.3849,10.3612,10.3815,301784.1205
2006-02-15 13:25:00,30.68,30.69,30.59,30.63,165116.6352351711,10.3781,10.3815,10.3477,10.3612,165116.6352
2006-02-15 13:30:00,30.62,30.64,30.59,30.6,138787.22583280597,10.3578,10.3646,10.3477,10.3511,138787.2258
2006-02-15 13:35:00,30.61,30.62,30.59,30.59,118817.03819287648,10.3545,10.3578,10.3477,10.3477,118817.0382
2006-02-15 13:40:00,30.58,30.62,30.57,30.61,144700.18641893033,10.3443,10.3578,10.3409,10.3545,144700.1864
2006-02-15 13:45:00,30.61,30.62,30.59,30.61,100631.8952581921,10.3545,10.3578,10.3477,10.3545,100631.8953
2006-02-15 13:50:00,30.62,30.66,30.61,30.65,169802.37758643946,10.3578,10.3714,10.3545,10.368,169802.3776
2006-02-15 13:55:00,30.65,30.72,30.65,30.71,211416.2322774657,10.368,10.3917,10.368,10.3883,211416.2323
2006-02-15 14:00:00,30.71,30.72,30.69,30.7,178058.209348198,10.3883,10.3917,10.3815,10.3849,178058.2093
2006-02-15 14:05:00,30.69,30.7,30.66,30.69,219002.6722747573,10.3815,10.3849,10.3714,10.3815,219002.6723
2006-02-15 14:10:00,30.7,30.7,30.66,30.66,257604.26402568247,10.3849,10.3849,10.3714,10.3714,257604.264
2006-02-15 14:15:00,30.67,30.71,30.66,30.68,149497.4940642765,10.3748,10.3883,10.3714,10.3781,149497.4941
2006-02-15 14:20:00,30.68,30.69,30.66,30.69,139121.9217150394,10.3781,10.3815,10.3714,10.3815,139121.9217
2006-02-15 14:25:00,30.68,30.76,30.68,30.76,252249.1299099472,10.3781,10.4052,10.3781,10.4052,252249.1299
2006-02-15 14:30:00,30.76,30.8,30.75,30.79,227481.6346246715,10.4052,10.4187,10.4018,10.4153,227481.6346
2006-02-15 14:35:00,30.78,30.81,30.74,30.74,176496.29523110855,10.412,10.4221,10.3984,10.3984,176496.2952
2006-02-15 14:40:00,30.75,30.75,30.69,30.74,232725.20344632896,10.4018,10.4018,10.3815,10.3984,232725.2034
2006-02-15 14:45:00,30.74,30.74,30.63,30.63,181293.6028764548,10.3984,10.3984,10.3612,10.3612,181293.6029
2006-02-15 14:50:00,30.63,30.65,30.62,30.62,204276.0534564853,10.3612,10.368,10.3578,10.3578,204276.0535
2006-02-15 14:55:00,30.63,30.73,30.6,30.66,371289.2986909793,10.3612,10.3951,10.3511,10.3714,371289.2987
2006-02-15 15:00:00,30.66,30.66,30.6,30.64,260728.09225986133,10.3714,10.3714,10.3511,10.3646,260728.0923
2006-02-15 15:05:00,30.65,30.69,30.63,30.65,163331.59052992598,10.368,10.3815,10.3612,10.368,163331.5905
2006-02-15 15:10:00,30.65,30.67,30.63,30.67,150501.5817109769,10.368,10.3748,10.3612,10.3748,150501.5817
2006-02-15 15:15:00,30.67,30.69,30.65,30.65,140795.4011262067,10.3748,10.3815,10.368,10.368,140795.4011
2006-02-15 15:20:00,30.65,30.66,30.63,30.65,214986.32168795587,10.368,10.3714,10.3612,10.368,214986.3217
2006-02-15 15:25:00,30.65,30.67,30.63,30.63,406209.2357373365,10.368,10.3748,10.3612,10.3612,406209.2357
2006-02-15 15:30:00,30.63,30.63,30.59,30.61,247674.95285275663,10.3612,10.3612,10.3477,10.3545,247674.9529
2006-02-15 15:35:00,30.61,30.61,30.59,30.6,195908.6564006489,10.3545,10.3545,10.3477,10.3511,195908.6564
2006-02-15 15:40:00,30.59,30.64,30.58,30.64,298660.2922463196,10.3477,10.3646,10.3443,10.3646,298660.2922
2006-02-15 15:45:00,30.63,30.64,30.62,30.62,309705.2563600236,10.3612,10.3646,10.3578,10.3578,309705.2564
2006-02-15 15:50:00,30.63,30.65,30.61,30.65,438786.3016080594,10.3612,10.368,10.3545,10.368,438786.3016
2006-02-15 15:55:00,30.65,30.65,30.57,30.61,423278.7257312426,10.368,10.368,10.3409,10.3545,423278.7257
2006-02-16 09:30:00,30.78,30.83,30.7,30.82,670061.1562313767,10.412,10.4289,10.3849,10.4255,670061.1562
2006-02-16 09:35:00,30.82,30.83,30.72,30.78,442802.65219486086,10.4255,10.4289,10.3917,10.412,442802.6522
2006-02-16 09:40:00,30.79,30.8,30.74,30.74,569317.6956791067,10.4153,10.4187,10.3984,10.3984,569317.6957
2006-02-16 09:45:00,30.74,30.8,30.7,30.76,135217.1364223158,10.3984,10.4187,10.3849,10.4052,135217.1364
2006-02-16 09:50:00,30.74,30.8,30.74,30.8,121159.90936851068,10.3984,10.4187,10.3984,10.4187,121159.9094
2006-02-16 09:55:00,30.8,30.8,30.74,30.78,239195.99050284244,10.4187,10.4187,10.3984,10.412,239195.9905
2006-02-16 10:00:00,30.79,30.8,30.74,30.74,188210.65110927948,10.4153,10.4187,10.3984,10.3984,188210.6511
2006-02-16 10:05:00,30.74,30.78,30.72,30.74,291520.1134253392,10.3984,10.412,10.3917,10.3984,291520.1134
2006-02-16 10:10:00,30.74,30.74,30.71,30.71,903232.620854017,10.3984,10.3984,10.3883,10.3883,903232.6209
2006-02-16 10:15:00,30.72,30.72,30.62,30.63,184752.1269928671,10.3917,10.3917,10.3578,10.3612,184752.127
2006-02-16 10:20:00,30.64,30.67,30.63,30.64,112011.55525412958,10.3646,10.3748,10.3612,10.3646,112011.5553
2006-02-16 10:25:00,30.64,30.65,30.63,30.65,101859.1134930481,10.3646,10.368,10.3612,10.368,101859.1135
2006-02-16 10:30:00,30.65,30.68,30.61,30.63,108999.29231402848,10.368,10.3781,10.3545,10.3612,108999.2923
2006-02-16 10:35:00,30.62,30.62,30.57,30.59,95946.15290692374,10.3578,10.3578,10.3409,10.3477,95946.1529
2006-02-16 10:40:00,30.59,30.64,30.57,30.62,96950.2405536241,10.3477,10.3646,10.3409,10.3578,96950.2406
2006-02-16 10:45:00,30.62,30.65,30.62,30.65,120825.21348627722,10.3578,10.368,10.3578,10.368,120825.2135
2006-02-16 10:50:00,30.65,30.66,30.64,30.65,104648.24584499357,10.368,10.3714,10.3646,10.368,104648.2458
2006-02-16 10:55:00,30.65,30.66,30.64,30.65,61695.60762503352,10.368,10.3714,10.3646,10.368,61695.6076
2006-02-16 11:00:00,30.65,30.66,30.64,30.65,76645.35703146117,10.368,10.3714,10.3646,10.368,76645.357
2006-02-16 11:05:00,30.65,30.67,30.65,30.66,613051.2909576115,10.368,10.3748,10.368,10.3714,613051.291
2006-02-16 11:10:00,30.66,30.67,30.65,30.66,104648.24584499357,10.3714,10.3748,10.368,10.3714,104648.2458
2006-02-16 11:15:00,30.65,30.67,30.65,30.67,119374.8646632656,10.368,10.3748,10.368,10.3748,119374.8647
2006-02-16 11:20:00,30.67,30.69,30.67,30.67,120044.25642773249,10.3748,10.3815,10.3748,10.3748,120044.2564
2006-02-16 11:25:00,30.67,30.73,30.67,30.72,98289.02408255792,10.3748,10.3951,10.3748,10.3917,98289.0241
2006-02-16 11:30:00,30.73,30.77,30.71,30.71,227816.33050690487,10.3951,10.4086,10.3883,10.3883,227816.3305
2006-02-16 11:35:00,30.71,30.74,30.7,30.72,94272.67349575646,10.3883,10.3984,10.3849,10.3917,94272.6735
2006-02-16 11:40:00,30.72,30.73,30.65,30.66,433988.9939627132,10.3917,10.3951,10.368,10.3714,433988.994
2006-02-16 11:45:00,30.66,30.66,30.64,30.65,81331.09938272955,10.3714,10.3714,10.3646,10.368,81331.0994
2006-02-16 11:50:00,30.65,30.66,30.64,30.65,59687.4323316328,10.368,10.3714,10.3646,10.368,59687.4323
2006-02-16 11:55:00,30.66,30.7,30.65,30.67,99516.24231741393,10.3714,10.3849,10.368,10.3748,99516.2423
2006-02-16 12:00:00,30.67,30.69,30.66,30.66,139345.05230319506,10.3748,10.3815,10.3714,10.3714,139345.0523
2006-02-16 12:05:00,30.67,30.78,30.67,30.74,178392.90523043147,10.3748,10.412,10.3748,10.3984,178392.9052
2006-02-16 12:10:00,30.74,30.8,30.74,30.78,117924.51584025394,10.3984,10.4187,10.3984,10.412,117924.5158
2006-02-16 12:15:00,30.78,30.81,30.78,30.79,75752.83467883863,10.412,10.4221,10.412,10.4153,75752.8347
2006-02-16 12:20:00,30.79,30.82,30.79,30.81,90144.7576148772,10.4153,10.4255,10.4153,10.4221,90144.7576
2006-02-16 12:25:00,30.81,30.81,30.78,30.81,41390.72410287059,10.4221,10.4221,10.412,10.4221,41390.7241
2006-02-16 12:30:00,30.82,30.82,30.75,30.75,89586.93114448809,10.4255,10.4255,10.4018,10.4018,89586.9311
2006-02-16 12:35:00,30.75,30.77,30.74,30.77,65377.26232960152,10.4018,10.4086,10.3984,10.4086,65377.2623
2006-02-16 12:40:00,30.76,30.77,30.74,30.76,45407.074689672045,10.4052,10.4086,10.3984,10.4052,45407.0747
2006-02-16 12:45:00,30.77,30.77,30.74,30.74,36481.85116344658,10.4086,10.4086,10.3984,10.3984,36481.8512
2006-02-16 12:50:00,30.74,30.75,30.74,30.74,60691.51997833316,10.3984,10.4018,10.3984,10.3984,60691.52
2006-02-16 12:55:00,30.74,30.74,30.74,30.74,28783.84587207712,10.3984,10.3984,10.3984,10.3984,28783.8459
2006-02-16 13:00:00,30.74,30.74,30.72,30.74,56675.169391531694,10.3984,10.3984,10.3917,10.3984,56675.1694
2006-02-16 13:05:00,30.75,30.76,30.73,30.76,59352.73644939934,10.4018,10.4052,10.3951,10.4052,59352.7364
2006-02-16 13:10:00,30.75,30.77,30.75,30.77,43510.46469034914,10.4018,10.4086,10.4018,10.4086,43510.4647
2006-02-16 13:15:00,30.76,30.78,30.76,30.77,89586.93114448809,10.4052,10.412,10.4052,10.4086,89586.9311
2006-02-16 13:20:00,30.77,30.78,30.73,30.74,81331.09938272955,10.4086,10.412,10.3951,10.3984,81331.0994
2006-02-16 13:25:00,30.74,30.75,30.72,30.74,67273.87232892444,10.3984,10.4018,10.3917,10.3984,67273.8723
2006-02-16 13:30:00,30.74,30.74,30.74,30.74,50762.208805407325,10.3984,10.3984,10.3984,10.3984,50762.2088
2006-02-16 13:35:00,30.74,30.76,30.74,30.75,167347.94111672745,10.3984,10.4052,10.3984,10.4018,167347.9411
2006-02-16 13:40:00,30.76,30.77,30.74,30.74,66827.61115261316,10.4052,10.4086,10.3984,10.3984,66827.6112
2006-02-16 13:45:00,30.74,30.75,30.72,30.74,55113.25527444224,10.3984,10.4018,10.3917,10.3984,55113.2553
2006-02-16 13:50:00,30.73,30.74,30.68,30.68,65935.08879999061,10.3951,10.3984,10.3781,10.3781,65935.0888
2006-02-16 13:55:00,30.68,30.71,30.66,30.69,108106.76996140594,10.3781,10.3883,10.3714,10.3815,108106.77
2006-02-16 14:00:00,30.69,30.74,30.69,30.74,152621.32229845543,10.3815,10.3984,10.3815,10.3984,152621.3223
2006-02-16 14:05:00,30.74,30.75,30.73,30.74,47526.81527715059,10.3984,10.4018,10.3951,10.3984,47526.8153
2006-02-16 14:10:00,30.73,30.74,30.68,30.74,106433.29055023866,10.3951,10.3984,10.3781,10.3984,106433.2906
2006-02-16 14:15:00,30.74,30.75,30.73,30.75,52212.55762841897,10.3984,10.4018,10.3951,10.4018,52212.5576
2006-02-16 14:20:00,30.74,30.74,30.7,30.71,56898.29997968733,10.3984,10.3984,10.3849,10.3883,56898.3
2006-02-16 14:25:00,30.72,30.74,30.71,30.74,108887.72701995066,10.3917,10.3984,10.3883,10.3984,108887.727
2006-02-16 14:30:00,30.74,30.74,30.71,30.73,44960.81351336077,10.3984,10.3984,10.3883,10.3951,44960.8135
2006-02-16 14:35:00,30.73,30.74,30.7,30.74,98623.71996479138,10.3951,10.3984,10.3849,10.3984,98623.72
2006-02-16 14:40:00,30.74,30.8,30.74,30.75,123725.91113230048,10.3984,10.4187,10.3984,10.4018,123725.9111
2006-02-16 14:45:00,30.75,30.79,30.74,30.77,63480.652330278615,10.4018,10.4153,10.3984,10.4086,63480.6523
2006-02-16 14:50:00,30.78,30.8,30.77,30.8,110449.64113704012,10.412,10.4187,10.4086,10.4187,110449.6411
2006-02-16 14:55:00,30.79,30.82,30.77,30.82,112792.5123126743,10.4153,10.4255,10.4086,10.4255,112792.5123
2006-02-16 15:00:00,30.82,30.83,30.81,30.82,149162.79818204307,10.4255,10.4289,10.4221,10.4255,149162.7982
2006-02-16 15:05:00,30.82,30.85,30.82,30.84,157195.499355646,10.4255,10.4356,10.4255,10.4323,157195.4994
2006-02-16 15:10:00,30.84,30.86,30.82,30.85,135551.83230454923,10.4323,10.439,10.4255,10.4356,135551.8323
2006-02-16 15:15:00,30.85,30.88,30.82,30.88,257938.9599079159,10.4356,10.4458,10.4255,10.4458,257938.9599
2006-02-16 15:20:00,30.88,30.88,30.84,30.87,57567.69174415424,10.4458,10.4458,10.4323,10.4424,57567.6917
2006-02-16 15:25:00,30.87,30.91,30.86,30.89,214651.6258057224,10.4424,10.4559,10.439,10.4492,214651.6258
2006-02-16 15:30:00,30.89,30.91,30.89,30.91,240088.51285546497,10.4492,10.4559,10.4492,10.4559,240088.5129
2006-02-16 15:35:00,30.9,30.92,30.89,30.91,251021.9116750912,10.4526,10.4593,10.4492,10.4559,251021.9117
2006-02-16 15:40:00,30.91,30.95,30.91,30.92,294978.6375417516,10.4559,10.4695,10.4559,10.4593,294978.6375
2006-02-16 15:45:00,30.92,30.98,30.91,30.96,364930.0769285437,10.4593,10.4796,10.4559,10.4729,364930.0769
2006-02-16 15:50:00,30.96,31.0,30.91,31.0,376979.12868894805,10.4729,10.4864,10.4559,10.4864,376979.1287
2006-02-16 15:55:00,31.0,31.01,30.95,30.96,515208.5280513649,10.4864,10.4898,10.4695,10.4729,515208.5281
2006-02-17 09:30:00,30.97,31.01,30.9,31.0,1749120.680552035,10.4762,10.4898,10.4526,10.4864,1749120.6806
2006-02-17 09:35:00,31.0,31.03,30.98,31.02,197693.70110589403,10.4864,10.4965,10.4796,10.4931,197693.7011
2006-02-17 09:40:00,31.02,31.03,31.0,31.01,162215.9375891478,10.4931,10.4965,10.4864,10.4898,162215.9376
2006-02-17 09:45:00,31.02,31.03,31.0,31.0,179731.6887593653,10.4931,10.4965,10.4864,10.4864,179731.6888
2006-02-17 09:50:00,31.0,31.02,31.0,31.0,270434.2728446316,10.4864,10.4931,10.4864,10.4864,270434.2728
2006-02-17 09:55:00,31.0,31.02,31.0,31.01,517439.8339329213,10.4864,10.4931,10.4864,10.4898,517439.8339
2006-02-17 10:00:00,31.01,31.01,30.98,30.99,113573.46937121903,10.4898,10.4898,10.4796,10.483,113573.4694
2006-02-17 10:05:00,30.99,31.02,30.98,31.0,197582.1358118162,10.483,10.4931,10.4796,10.4864,197582.1358
2006-02-17 10:10:00,31.0,31.0,30.96,30.98,400073.1445630564,10.4864,10.4864,10.4729,10.4796,400073.1446
2006-02-17 10:15:00,30.98,31.0,30.96,30.98,117031.9934876314,10.4796,10.4864,10.4729,10.4796,117031.9935
2006-02-17 10:20:00,30.99,31.0,30.87,30.91,166901.6799404162,10.483,10.4864,10.4424,10.4559,166901.6799
2006-02-17 10:25:00,30.92,30.92,30.87,30.9,135551.83230454923,10.4593,10.4593,10.4424,10.4526,135551.8323
2006-02-17 10:30:00,30.9,30.92,30.89,30.92,128746.34936580232,10.4526,10.4593,10.4492,10.4593,128746.3494
2006-02-17 10:35:00,30.91,30.94,30.9,30.91,405651.40926694736,10.4559,10.4661,10.4526,10.4559,405651.4093
2006-02-17 10:40:00,30.91,30.95,30.91,30.91,276681.9293129894,10.4559,10.4695,10.4559,10.4559,276681.9293
2006-02-17 10:45:00,30.91,30.93,30.89,30.92,114577.5570179194,10.4559,10.4627,10.4492,10.4593,114577.557
2006-02-17 10:50:00,30.93,30.94,30.9,30.91,91818.23702604446,10.4627,10.4661,10.4526,10.4559,91818.237
2006-02-17 10:55:00,30.91,30.92,30.9,30.91,71401.78820980371,10.4559,10.4593,10.4526,10.4559,71401.7882
2006-02-17 11:00:00,30.91,30.91,30.89,30.9,59018.04056716588,10.4559,10.4559,10.4492,10.4526,59018.0406
2006-02-17 11:05:00,30.91,30.94,30.9,30.93,77537.87938408372,10.4559,10.4661,10.4526,10.4627,77537.8794
2006-02-17 11:10:00,30.93,30.97,30.91,30.93,126291.91289609032,10.4627,10.4762,10.4559,10.4627,126291.9129
2006-02-17 11:15:00,30.94,30.97,30.91,30.92,84678.0582050641,10.4661,10.4762,10.4559,10.4593,84678.0582
2006-02-17 11:20:00,30.91,30.92,30.9,30.9,91818.23702604446,10.4559,10.4593,10.4526,10.4526,91818.237
2006-02-17 11:25:00,30.91,30.94,30.9,30.93,76980.05291369463,10.4559,10.4661,10.4526,10.4627,76980.0529
2006-02-17 11:30:00,30.92,30.94,30.91,30.91,79657.61997156226,10.4593,10.4661,10.4559,10.4559,79657.62
2006-02-17 11:35:00,30.91,30.97,30.9,30.96,181182.0375823769,10.4559,10.4762,10.4526,10.4729,181182.0376
2006-02-17 11:40:00,30.96,30.96,30.92,30.94,59798.99762571061,10.4729,10.4729,10.4593,10.4661,59798.9976
2006-02-17 11:45:00,30.94,30.99,30.92,30.97,155633.58523855652,10.4661,10.483,10.4593,10.4762,155633.5852
2006-02-17 11:50:00,30.97,30.97,30.93,30.93,47749.94586530623,10.4762,10.4762,10.4627,10.4627,47749.9459
2006-02-17 11:55:00,30.93,31.01,30.93,30.97,146262.1005360198,10.4627,10.4898,10.4627,10.4762,146262.1005
2006-02-17 12:00:00,30.98,31.0,30.96,30.98,55001.68998036442,10.4796,10.4864,10.4729,10.4796,55001.69
2006-02-17 12:05:00,30.98,31.01,30.97,31.01,66158.21938814624,10.4796,10.4898,10.4762,10.4898,66158.2194
2006-02-17 12:10:00,31.01,31.06,31.0,31.05,365934.164575244,10.4898,10.5067,10.4864,10.5033,365934.1646
2006-02-17 12:15:00,31.03,31.06,31.03,31.05,50315.94762909605,10.4965,10.5067,10.4965,10.5033,50315.9476
2006-02-17 12:20:00,31.05,31.12,31.05,31.09,149720.62465243216,10.5033,10.527,10.5033,10.5168,149720.6247
2006-02-17 12:25:00,31.09,31.15,31.09,31.13,260504.9616717057,10.5168,10.5371,10.5168,10.5304,260504.9617
2006-02-17 12:30:00,31.14,31.16,31.11,31.12,131758.6123059034,10.5337,10.5405,10.5236,10.527,131758.6123
2006-02-17 12:35:00,31.12,31.16,31.12,31.15,122610.25819152233,10.527,10.5405,10.527,10.5371,122610.2582
2006-02-17 12:40:00,31.16,31.16,31.13,31.14,54555.42880405315,10.5405,10.5405,10.5304,10.5337,54555.4288
2006-02-17 12:45:00,31.14,31.15,31.09,31.1,95388.32643653464,10.5337,10.5371,10.5168,10.5202,95388.3264
2006-02-17 12:50:00,31.1,31.11,31.1,31.1,31461.41292994476,10.5202,10.5236,10.5202,10.5202,31461.4129
2006-02-17 12:55:00,31.11,31.11,31.1,31.1,33246.45763518985,10.5236,10.5236,10.5202,10.5202,33246.4576
2006-02-17 13:00:00,31.11,31.15,31.1,31.13,88136.58232147645,10.5236,10.5371,10.5202,10.5304,88136.5823
2006-02-17 13:05:00,31.14,31.14,31.13,31.13,30568.89057732221,10.5337,10.5337,10.5304,10.5304,30568.8906
2006-02-17 13:10:00,31.14,31.15,31.13,31.15,113573.46937121903,10.5337,10.5371,10.5304,10.5371,113573.4694
2006-02-17 13:15:00,31.15,31.15,31.11,31.12,69616.74350455862,10.5371,10.5371,10.5236,10.527,69616.7435
2006-02-17 13:20:00,31.11,31.13,31.08,31.08,64931.00115329025,10.5236,10.5304,10.5134,10.5134,64931.0012
2006-02-17 13:25:00,31.08,31.08,31.07,31.08,46411.162336372414,10.5134,10.5134,10.5101,10.5134,46411.1623
2006-02-17 13:30:00,31.08,31.08,31.06,31.07,73075.26762097099,10.5134,10.5134,10.5067,10.5101,73075.2676
2006-02-17 13:35:00,31.07,31.12,31.07,31.12,107772.07407917248,10.5101,10.527,10.5101,10.527,107772.0741
2006-02-17 13:40:00,31.11,31.15,31.09,31.14,130085.13289473612,10.5236,10.5371,10.5168,10.5337,130085.1329
2006-02-17 13:45:00,31.15,31.15,31.12,31.12,459649.0116006114,10.5371,10.5371,10.527,10.527,459649.0116
2006-02-17 13:50:00,31.13,31.14,31.12,31.12,48084.64174753969,10.5304,10.5337,10.527,10.527,48084.6417
2006-02-17 13:55:00,31.12,31.14,31.1,31.12,113796.59995937468,10.527,10.5337,10.5202,10.527,113796.6
2006-02-17 14:00:00,31.12,31.15,31.12,31.14,125734.08642570124,10.527,10.5371,10.527,10.5337,125734.0864
2006-02-17 14:05:00,31.13,31.14,31.13,31.13,38490.026456847314,10.5304,10.5337,10.5304,10.5304,38490.0265
2006-02-17 14:10:00,31.13,31.14,31.1,31.11,118928.60348695432,10.5304,10.5337,10.5202,10.5236,118928.6035
2006-02-17 14:15:00,31.11,31.11,31.08,31.1,257938.9599079159,10.5236,10.5236,10.5134,10.5202,257938.9599
2006-02-17 14:20:00,31.1,31.11,31.08,31.1,119597.99525142122,10.5202,10.5236,10.5134,10.5202,119597.9953
2006-02-17 14:25:00,31.1,31.15,31.1,31.15,208850.23051367587,10.5202,10.5371,10.5202,10.5371,208850.2305
2006-02-17 14:30:00,31.15,31.16,31.14,31.15,177835.07876004238,10.5371,10.5405,10.5337,10.5371,177835.0788
2006-02-17 14:35:00,31.14,31.15,31.12,31.12,39494.11410354768,10.5337,10.5371,10.527,10.527,39494.1141
2006-02-17 14:40:00,31.13,31.15,31.12,31.15,40163.50586801459,10.5304,10.5371,10.527,10.5371,40163.5059
2006-02-17 14:45:00,31.14,31.16,31.14,31.15,63480.652330278615,10.5337,10.5405,10.5337,10.5371,63480.6523
2006-02-17 14:50:00,31.15,31.16,31.14,31.16,80103.88114787354,10.5371,10.5405,10.5337,10.5405,80103.8811
2006-02-17 14:55:00,31.16,31.17,31.15,31.16,65600.39291775716,10.5405,10.5439,10.5371,10.5405,65600.3929
2006-02-17 15:00:00,31.16,31.17,31.15,31.16,66492.9152703797,10.5405,10.5439,10.5371,10.5405,66492.9153
2006-02-17 15:05:00,31.16,31.17,31.15,31.15,63592.21762435643,10.5405,10.5439,10.5371,10.5371,63592.2176
2006-02-17 15:10:00,31.15,31.17,31.14,31.15,101078.15643450338,10.5371,10.5439,10.5337,10.5371,101078.1564
2006-02-17 15:15:00,31.14,31.16,31.12,31.15,180512.64581791,10.5337,10.5405,10.527,10.5371,180512.6458
2006-02-17 15:20:00,31.15,31.15,31.13,31.13,113350.3387830634,10.5371,10.5371,10.5304,10.5304,113350.3388
2006-02-17 15:25:00,31.14,31.15,31.13,31.14,129192.6105421136,10.5337,10.5371,10.5304,10.5337,129192.6105
2006-02-17 15:30:00,31.14,31.16,31.14,31.15,152509.7570043776,10.5337,10.5405,10.5337,10.5371,152509.757
2006-02-17 15:35:00,31.15,31.16,31.15,31.15,151059.408181366,10.5371,10.5405,10.5371,10.5371,151059.4082
2006-02-17 15:40:00,31.16,31.19,31.15,31.18,369504.2539857342,10.5405,10.5507,10.5371,10.5473,369504.254
2006-02-17 15:45:00,31.17,31.18,31.15,31.16,186202.4758158788,10.5439,10.5473,10.5371,10.5405,186202.4758
2006-02-17 15:50:00,31.16,31.17,31.15,31.15,305354.2098909887,10.5405,10.5439,10.5371,10.5371,305354.2099
2006-02-17 15:55:00,31.15,31.17,31.14,31.15,402973.8422090797,10.5371,10.5439,10.5337,10.5371,402973.8422
2006-02-21 09:30:00,31.22,31.26,31.17,31.24,1070915.2578529778,10.5608,10.5743,10.5439,10.5676,1070915.2579
2006-02-21 09:35:00,31.24,31.26,31.2,31.24,334807.4475275327,10.5676,10.5743,10.554,10.5676,334807.4475
2006-02-21 09:40:00,31.25,31.34,31.24,31.32,246447.73461790063,10.571,10.6014,10.5676,10.5946,246447.7346
2006-02-21 09:45:00,31.33,31.36,31.26,31.27,303903.86106797704,10.598,10.6082,10.5743,10.5777,303903.8611
2006-02-21 09:50:00,31.27,31.35,31.17,31.22,268426.0975512308,10.5777,10.6048,10.5439,10.5608,268426.0976
2006-02-21 09:55:00,31.22,31.3,31.17,31.19,189437.86934413548,10.5608,10.5879,10.5439,10.5507,189437.8693
2006-02-21 10:00:00,31.19,31.2,31.16,31.19,185979.3452277231,10.5507,10.554,10.5405,10.5507,185979.3452
2006-02-21 10:05:00,31.18,31.2,31.14,31.18,198586.2234585166,10.5473,10.554,10.5337,10.5473,198586.2235
2006-02-21 10:10:00,31.19,31.21,31.09,31.09,158645.84817865762,10.5507,10.5574,10.5168,10.5168,158645.8482
2006-02-21 10:15:00,31.09,31.09,31.02,31.04,143026.70700776306,10.5168,10.5168,10.4931,10.4999,143026.707
2006-02-21 10:20:00,31.04,31.06,31.01,31.04,172703.07523246272,10.4999,10.5067,10.4898,10.4999,172703.0752
2006-02-21 10:25:00,31.04,31.09,31.0,31.0,131312.35112959213,10.4999,10.5168,10.4864,10.4864,131312.3511
2006-02-21 10:30:00,31.0,31.04,30.99,30.99,106991.11702062776,10.4864,10.4999,10.483,10.483,106991.117
2006-02-21 10:35:00,30.99,31.01,30.97,30.99,138340.9646564947,10.483,10.4898,10.4762,10.483,138340.9647
2006-02-21 10:40:00,30.98,31.03,30.97,31.01,172033.6834679958,10.4796,10.4965,10.4762,10.4898,172033.6835
2006-02-21 10:45:00,31.01,31.03,31.0,31.02,105094.50702130485,10.4898,10.4965,10.4864,10.4931,105094.507
2006-02-21 10:50:00,31.02,31.06,31.01,31.01,88471.27820370991,10.4931,10.5067,10.4898,10.4898,88471.2782
2006-02-21 10:55:00,31.02,31.03,31.0,31.01,58683.344684932425,10.4931,10.4965,10.4864,10.4898,58683.3447
2006-02-21 11:00:00,31.01,31.03,31.0,31.03,108553.0311377172,10.4898,10.4965,10.4864,10.4965,108553.0311
2006-02-21 11:05:00,31.02,31.03,31.01,31.02,125510.95583754558,10.4931,10.4965,10.4898,10.4931,125510.9558
2006-02-21 11:10:00,31.02,31.03,31.0,31.02,130977.65524735868,10.4931,10.4965,10.4864,10.4931,130977.6552
2006-02-21 11:15:00,31.01,31.05,31.0,31.01,127965.3923072576,10.4898,10.5033,10.4864,10.4898,127965.3923
2006-02-21 11:20:00,31.01,31.01,30.97,30.98,207399.88169066425,10.4898,10.4898,10.4762,10.4796,207399.8817
2006-02-21 11:25:00,30.98,30.98,30.94,30.96,116585.73231132011,10.4796,10.4796,10.4661,10.4729,116585.7323
2006-02-21 11:30:00,30.96,30.97,30.95,30.96,146150.53524194198,10.4729,10.4762,10.4695,10.4729,146150.5352
2006-02-21 11:35:00,30.95,30.97,30.93,30.94,101189.7217285812,10.4695,10.4762,10.4627,10.4661,101189.7217
2006-02-21 11:40:00,30.94,30.94,30.88,30.89,218333.2805102904,10.4661,10.4661,10.4458,10.4492,218333.2805
2006-02-21 11:45:00,30.89,30.92,30.82,30.83,230270.76697661696,10.4492,10.4593,10.4255,10.4289,230270.767
2006-02-21 11:50:00,30.83,30.83,30.74,30.77,233059.89932856243,10.4289,10.4289,10.3984,10.4086,233059.8993
2006-02-21 11:55:00,30.76,30.77,30.67,30.69,201821.6169867733,10.4052,10.4086,10.3748,10.3815,201821.617
2006-02-21 12:00:00,30.7,30.72,30.65,30.65,191780.7405197697,10.3849,10.3917,10.368,10.368,191780.7405
2006-02-21 12:05:00,30.65,30.74,30.65,30.74,197693.70110589403,10.368,10.3984,10.368,10.3984,197693.7011
2006-02-21 12:10:00,30.74,30.77,30.74,30.76,157530.19523787944,10.3984,10.4086,10.3984,10.4052,157530.1952
2006-02-21 12:15:00,30.76,30.81,30.76,30.78,162439.06817730344,10.4052,10.4221,10.4052,10.412,162439.0682
2006-02-21 12:20:00,30.8,30.82,30.78,30.8,58683.344684932425,10.4187,10.4255,10.412,10.4187,58683.3447
2006-02-21 12:25:00,30.8,30.82,30.79,30.82,71067.09232757025,10.4187,10.4255,10.4153,10.4255,71067.0923
2006-02-21 12:30:00,30.82,30.9,30.82,30.9,139791.31347950632,10.4255,10.4526,10.4255,10.4526,139791.3135
2006-02-21 12:35:00,30.89,30.91,30.88,30.89,103755.72349237102,10.4492,10.4559,10.4458,10.4492,103755.7235
2006-02-21 12:40:00,30.89,30.91,30.88,30.91,80215.44644195135,10.4492,10.4559,10.4458,10.4559,80215.4464
2006-02-21 12:45:00,30.91,30.91,30.88,30.91,164000.9822943929,10.4559,10.4559,10.4458,10.4559,164000.9823
2006-02-21 12:50:00,30.9,30.91,30.83,30.85,76199.09585514989,10.4526,10.4559,10.4289,10.4356,76199.0959
2006-02-21 12:55:00,30.85,30.88,30.83,30.83,246782.43050013407,10.4356,10.4458,10.4289,10.4289,246782.4305
2006-02-21 13:00:00,30.83,30.84,30.82,30.83,70509.26585718116,10.4289,10.4323,10.4255,10.4289,70509.2659
2006-02-21 13:05:00,30.83,30.84,30.82,30.83,67720.1335052357,10.4289,10.4323,10.4255,10.4289,67720.1335
2006-02-21 13:10:00,30.82,30.83,30.81,30.81,79546.05467748444,10.4255,10.4289,10.4221,10.4221,79546.0547
2006-02-21 13:15:00,30.82,30.82,30.81,30.81,76199.09585514989,10.4255,10.4255,10.4221,10.4221,76199.0959
2006-02-21 13:20:00,30.82,30.82,30.78,30.82,114800.68760607504,10.4255,10.4255,10.412,10.4255,114800.6876
2006-02-21 13:25:00,30.81,30.83,30.81,30.81,50539.07821725169,10.4221,10.4289,10.4221,10.4221,50539.0782
2006-02-21 13:30:00,30.82,30.82,30.8,30.8,53662.9064514306,10.4255,10.4255,10.4187,10.4187,53662.9065
2006-02-21 13:35:00,30.8,30.83,30.79,30.83,128076.9576013354,10.4187,10.4289,10.4153,10.4289,128076.9576
2006-02-21 13:40:00,30.83,30.84,30.82,30.83,147824.01465310925,10.4289,10.4323,10.4255,10.4289,147824.0147
2006-02-21 13:45:00,30.84,30.85,30.83,30.84,121159.90936851068,10.4323,10.4356,10.4289,10.4323,121159.9094
2006-02-21 13:50:00,30.84,30.88,30.84,30.88,251691.30343955808,10.4323,10.4458,10.4323,10.4458,251691.3034
2006-02-21 13:55:00,30.88,30.88,30.83,30.83,119932.69113365468,10.4458,10.4458,10.4289,10.4289,119932.6911
2006-02-21 14:00:00,30.84,30.92,30.81,30.91,185644.64934548968,10.4323,10.4593,10.4221,10.4559,185644.6493
2006-02-21 14:05:00,30.91,30.91,30.87,30.89,552471.3362733562,10.4559,10.4559,10.4424,10.4492,552471.3363
2006-02-21 14:10:00,30.88,30.92,30.88,30.91,231051.7240351617,10.4458,10.4593,10.4458,10.4559,231051.724
2006-02-21 14:15:00,30.9,30.92,30.82,30.84,225585.0246253486,10.4526,10.4593,10.4255,10.4323,225585.0246
2006-02-21 14:20:00,30.84,30.88,30.83,30.88,141911.05406698489,10.4323,10.4458,10.4289,10.4458,141911.0541
2006-02-21 14:25:00,30.87,30.88,30.82,30.83,76980.05291369463,10.4424,10.4458,10.4255,10.4289,76980.0529
2006-02-21 14:30:00,30.83,30.85,30.82,30.85,95611.45702469027,10.4289,10.4356,10.4255,10.4356,95611.457
2006-02-21 14:35:00,30.84,30.85,30.82,30.83,83004.57879389681,10.4323,10.4356,10.4255,10.4289,83004.5788
2006-02-21 14:40:00,30.83,30.88,30.8,30.86,218333.2805102904,10.4289,10.4458,10.4187,10.439,218333.2805
2006-02-21 14:45:00,30.86,30.87,30.82,30.83,142803.57641960742,10.439,10.4424,10.4255,10.4289,142803.5764
2006-02-21 14:50:00,30.83,30.85,30.8,30.81,258162.0904960716,10.4289,10.4356,10.4187,10.4221,258162.0905
2006-02-21 14:55:00,30.82,30.82,30.81,30.82,91595.10643788884,10.4255,10.4255,10.4221,10.4255,91595.1064
2006-02-21 15:00:00,30.81,30.83,30.8,30.82,101301.28702265902,10.4221,10.4289,10.4187,10.4255,101301.287
2006-02-21 15:05:00,30.82,30.83,30.82,30.82,82223.62173535209,10.4255,10.4289,10.4255,10.4255,82223.6217
2006-02-21 15:10:00,30.83,30.83,30.82,30.82,63145.95644804516,10.4289,10.4289,10.4255,10.4255,63145.9564
2006-02-21 15:15:00,30.82,30.84,30.82,30.82,322312.1345908171,10.4255,10.4323,10.4255,10.4255,322312.1346
2006-02-21 15:20:00,30.82,30.83,30.81,30.82,294086.115189129,10.4255,10.4289,10.4221,10.4255,294086.1152
2006-02-21 15:25:00,30.82,30.84,30.82,30.83,657342.7127065054,10.4255,10.4323,10.4255,10.4289,657342.7127
2006-02-21 15:30:00,30.83,30.84,30.82,30.82,154183.2364155449,10.4289,10.4323,10.4255,10.4255,154183.2364
2006-02-21 15:35:00,30.82,30.84,30.82,30.83,239976.9475613872,10.4255,10.4323,10.4255,10.4289,239976.9476
2006-02-21 15:40:00,30.84,30.84,30.81,30.83,307250.8198903116,10.4323,10.4323,10.4221,10.4289,307250.8199
2006-02-21 15:45:00,30.84,30.88,30.83,30.86,222126.50050893624,10.4323,10.4458,10.4289,10.439,222126.5005
2006-02-21 15:50:00,30.87,30.87,30.69,30.71,605353.2856662421,10.4424,10.4424,10.3815,10.3883,605353.2857
2006-02-21 15:55:00,30.72,30.81,30.72,30.79,428522.2945529001,10.3917,10.4221,10.3917,10.4153,428522.2946
2006-02-22 09:30:00,30.94,31.36,30.52,30.52,533170.5403978936,10.4661,10.6082,10.324,10.324,533170.5404
2006-02-22 09:35:00,30.52,30.69,30.52,30.65,260839.6575539392,10.324,10.3815,10.324,10.368,260839.6576
2006-02-22 09:40:00,30.64,30.76,30.57,30.65,203160.40051570712,10.3646,10.4052,10.3409,10.368,203160.4005
2006-02-22 09:45:00,30.66,30.72,30.62,30.72,119263.29936918776,10.3714,10.3917,10.3578,10.3917,119263.2994
2006-02-22 09:50:00,30.72,30.76,30.7,30.75,110672.77172519577,10.3917,10.4052,10.3849,10.4018,110672.7717
2006-02-22 09:55:00,30.75,30.83,30.73,30.79,157083.93406156817,10.4018,10.4289,10.3951,10.4153,157083.9341
2006-02-22 10:00:00,30.79,30.85,30.77,30.85,143472.96818407433,10.4153,10.4356,10.4086,10.4356,143472.9682
2006-02-22 10:05:00,30.85,30.92,30.84,30.88,181070.4722882991,10.4356,10.4593,10.4323,10.4458,181070.4723
2006-02-22 10:10:00,30.88,30.93,30.87,30.92,150613.1470050547,10.4458,10.4627,10.4424,10.4593,150613.147
2006-02-22 10:15:00,30.91,30.92,30.83,30.86,147377.75347679798,10.4559,10.4593,10.4289,10.439,147377.7535
2006-02-22 10:20:00,30.86,30.9,30.83,30.84,88471.27820370991,10.439,10.4526,10.4289,10.4323,88471.2782
2006-02-22 10:25:00,30.86,30.86,30.8,30.8,74637.18173806045,10.439,10.439,10.4187,10.4187,74637.1817
2006-02-22 10:30:00,30.81,30.84,30.78,30.79,84678.0582050641,10.4221,10.4323,10.412,10.4153,84678.0582
2006-02-22 10:35:00,30.77,30.85,30.77,30.79,91818.23702604446,10.4086,10.4356,10.4086,10.4153,91818.237
2006-02-22 10:40:00,30.8,30.84,30.79,30.82,75975.96526699426,10.4187,10.4323,10.4153,10.4255,75975.9653
2006-02-22 10:45:00,30.82,30.82,30.79,30.81,89475.36585041028,10.4255,10.4255,10.4153,10.4221,89475.3659
2006-02-22 10:50:00,30.81,30.83,30.81,30.82,70063.0046808699,10.4221,10.4289,10.4221,10.4255,70063.0047
2006-02-22 10:55:00,30.81,30.84,30.81,30.82,59687.4323316328,10.4221,10.4323,10.4221,10.4255,59687.4323
2006-02-22 11:00:00,30.82,30.84,30.82,30.82,91818.23702604446,10.4255,10.4323,10.4255,10.4255,91818.237
2006-02-22 11:05:00,30.82,30.82,30.8,30.82,89252.23526225465,10.4255,10.4255,10.4187,10.4255,89252.2353
2006-02-22 11:10:00,30.81,30.82,30.81,30.82,773370.6185474364,10.4221,10.4255,10.4221,10.4255,773370.6185
2006-02-22 11:15:00,30.81,30.82,30.81,30.81,70397.70056310335,10.4221,10.4255,10.4221,10.4221,70397.7006
2006-02-22 11:20:00,30.82,30.92,30.81,30.91,167124.8105285718,10.4255,10.4593,10.4221,10.4559,167124.8105
2006-02-22 11:25:00,30.91,30.92,30.89,30.9,119263.29936918776,10.4559,10.4593,10.4492,10.4526,119263.2994
2006-02-22 11:30:00,30.89,30.91,30.89,30.89,65377.26232960152,10.4492,10.4559,10.4492,10.4492,65377.2623
2006-02-22 11:35:00,30.89,30.89,30.86,30.86,80215.44644195135,10.4492,10.4492,10.439,10.439,80215.4464
2006-02-22 11:40:00,30.86,30.87,30.85,30.86,65823.5235059128,10.439,10.4424,10.4356,10.439,65823.5235
2006-02-22 11:45:00,30.86,30.87,30.84,30.86,129081.04524803578,10.439,10.4424,10.4323,10.439,129081.0452
2006-02-22 11:50:00,30.85,30.86,30.82,30.82,56898.29997968733,10.4356,10.439,10.4255,10.4255,56898.3
2006-02-22 11:55:00,30.82,30.83,30.82,30.82,110003.37996072884,10.4255,10.4289,10.4255,10.4255,110003.38
2006-02-22 12:00:00,30.82,30.83,30.82,30.82,75864.39997291645,10.4255,10.4289,10.4255,10.4255,75864.4
2006-02-22 12:05:00,30.82,30.86,30.82,30.84,103644.1581982932,10.4255,10.439,10.4255,10.4323,103644.1582
2006-02-22 12:10:00,30.83,30.86,30.81,30.83,211862.49345377696,10.4289,10.439,10.4221,10.4289,211862.4935
2006-02-22 12:15:00,30.83,30.86,30.78,30.79,151840.3652399107,10.4289,10.439,10.412,10.4153,151840.3652
2006-02-22 12:20:00,30.8,30.8,30.75,30.77,105875.46407984955,10.4187,10.4187,10.4018,10.4086,105875.4641
2006-02-22 12:25:00,30.77,30.79,30.75,30.77,162439.06817730344,10.4086,10.4153,10.4018,10.4086,162439.0682
2006-02-22 12:30:00,30.75,30.78,30.74,30.77,36370.28586936877,10.4018,10.412,10.3984,10.4086,36370.2859
2006-02-22 12:35:00,30.76,30.77,30.74,30.75,50762.208805407325,10.4052,10.4086,10.3984,10.4018,50762.2088
2006-02-22 12:40:00,30.75,30.79,30.74,30.75,57456.12645007642,10.4018,10.4153,10.3984,10.4018,57456.1265
2006-02-22 12:45:00,30.75,30.76,30.73,30.74,71624.91879795936,10.4018,10.4052,10.3951,10.3984,71624.9188
2006-02-22 12:50:00,30.74,30.78,30.74,30.74,110449.64113704012,10.3984,10.412,10.3984,10.3984,110449.6411
2006-02-22 12:55:00,30.75,30.75,30.72,30.73,107772.07407917248,10.4018,10.4018,10.3917,10.3951,107772.0741
2006-02-22 13:00:00,30.74,30.74,30.69,30.72,132093.30818813687,10.3984,10.3984,10.3815,10.3917,132093.3082
2006-02-22 13:05:00,30.71,30.74,30.69,30.72,94272.67349575646,10.3883,10.3984,10.3815,10.3917,94272.6735
2006-02-22 13:10:00,30.71,30.73,30.7,30.72,78318.83644262845,10.3883,10.3951,10.3849,10.3917,78318.8364
2006-02-22 13:15:00,30.72,30.74,30.7,30.73,60022.12821386624,10.3917,10.3984,10.3849,10.3951,60022.1282
2006-02-22 13:20:00,30.73,30.77,30.73,30.75,91595.10643788884,10.3951,10.4086,10.3951,10.4018,91595.1064
2006-02-22 13:25:00,30.74,30.74,30.71,30.72,78095.7058544728,10.3984,10.3984,10.3883,10.3917,78095.7059
2006-02-22 13:30:00,30.72,30.73,30.69,30.69,93603.28173128956,10.3917,10.3951,10.3815,10.3815,93603.2817
2006-02-22 13:35:00,30.69,30.71,30.68,30.69,70063.0046808699,10.3815,10.3883,10.3781,10.3815,70063.0047
2006-02-22 13:40:00,30.69,30.7,30.63,30.64,164335.67817662636,10.3815,10.3849,10.3612,10.3646,164335.6782
2006-02-22 13:45:00,30.64,30.67,30.64,30.65,93157.02055497828,10.3646,10.3748,10.3646,10.368,93157.0206
2006-02-22 13:50:00,30.65,30.65,30.59,30.62,119151.73407510994,10.368,10.368,10.3477,10.3578,119151.7341
2006-02-22 13:55:00,30.59,30.65,30.59,30.64,161992.80700099218,10.3477,10.368,10.3477,10.3646,161992.807
2006-02-22 14:00:00,30.64,30.64,30.56,30.57,104536.68055091574,10.3646,10.3646,10.3375,10.3409,104536.6806
2006-02-22 14:05:00,30.57,30.57,30.52,30.53,136779.05053940523,10.3409,10.3409,10.324,10.3274,136779.0505
2006-02-22 14:10:00,30.53,30.61,30.51,30.55,336592.4922327778,10.3274,10.3545,10.3206,10.3342,336592.4922
2006-02-22 14:15:00,30.54,30.56,30.51,30.52,168686.72464566128,10.3308,10.3375,10.3206,10.324,168686.7246
2006-02-22 14:20:00,30.53,30.54,30.5,30.51,115246.9487823863,10.3274,10.3308,10.3172,10.3206,115246.9488
2006-02-22 14:25:00,30.51,30.52,30.49,30.49,67608.5682111579,10.3206,10.324,10.3139,10.3139,67608.5682
2006-02-22 14:30:00,30.49,30.51,30.49,30.51,94049.54290760084,10.3139,10.3206,10.3139,10.3206,94049.5429
2006-02-22 14:35:00,30.51,30.51,30.48,30.49,121717.73583889977,10.3206,10.3206,10.3105,10.3139,121717.7358
2006-02-22 14:40:00,30.5,30.51,30.48,30.5,121494.60525074412,10.3172,10.3206,10.3105,10.3172,121494.6053
2006-02-22 14:45:00,30.51,30.51,30.49,30.49,106321.72525616083,10.3206,10.3206,10.3139,10.3139,106321.7253
2006-02-22 14:50:00,30.5,30.56,30.49,30.52,232055.81168186208,10.3172,10.3375,10.3139,10.324,232055.8117
2006-02-22 14:55:00,30.52,30.56,30.52,30.55,93380.15114313392,10.324,10.3375,10.324,10.3342,93380.1511
2006-02-22 15:00:00,30.54,30.54,30.53,30.54,80327.01173602918,10.3308,10.3308,10.3274,10.3308,80327.0117
2006-02-22 15:05:00,30.54,30.54,30.52,30.53,185198.3881691784,10.3308,10.3308,10.324,10.3274,185198.3882
2006-02-22 15:10:00,30.53,30.56,30.53,30.54,188322.21640335728,10.3274,10.3375,10.3274,10.3308,188322.2164
2006-02-22 15:15:00,30.54,30.55,30.48,30.5,275789.4069603668,10.3308,10.3342,10.3105,10.3172,275789.407
2006-02-22 15:20:00,30.49,30.53,30.48,30.48,204387.61875056312,10.3139,10.3274,10.3105,10.3105,204387.6188
2006-02-22 15:25:00,30.48,30.5,30.44,30.45,351430.67634512763,10.3105,10.3172,10.297,10.3003,351430.6763
2006-02-22 15:30:00,30.46,30.48,30.44,30.46,346075.5422293924,10.3037,10.3105,10.297,10.3037,346075.5422
2006-02-22 15:35:00,30.47,30.48,30.45,30.48,273892.7969610439,10.3071,10.3105,10.3003,10.3105,273892.797
2006-02-22 15:40:00,30.48,30.53,30.46,30.48,323427.78753159527,10.3105,10.3274,10.3037,10.3105,323427.7875
2006-02-22 15:45:00,30.48,30.51,30.47,30.48,359463.3775187306,10.3105,10.3206,10.3071,10.3105,359463.3775
2006-02-22 15:50:00,30.48,30.49,30.46,30.48,339604.7551728789,10.3105,10.3139,10.3037,10.3105,339604.7552
2006-02-22 15:55:00,30.48,30.5,30.47,30.47,291185.4175431058,10.3105,10.3172,10.3071,10.3071,291185.4175
2006-02-23 09:30:00,30.48,30.48,30.34,30.41,393937.0533887764,10.3105,10.3105,10.2631,10.2868,393937.0534
2006-02-23 09:35:00,30.45,30.59,30.39,30.57,161323.41523652527,10.3003,10.3477,10.28,10.3409,161323.4152
2006-02-23 09:40:00,30.57,30.61,30.45,30.59,147935.57994718707,10.3409,10.3545,10.3003,10.3477,147935.5799
2006-02-23 09:45:00,30.58,30.6,30.43,30.46,198251.52757628312,10.3443,10.3511,10.2936,10.3037,198251.5276
2006-02-23 09:50:00,30.45,30.48,30.42,30.48,153736.9752392336,10.3003,10.3105,10.2902,10.3105,153736.9752
2006-02-23 09:55:00,30.48,30.57,30.47,30.54,238526.5987383756,10.3105,10.3409,10.3071,10.3308,238526.5987
2006-02-23 10:00:00,30.53,30.55,30.48,30.51,216548.2358050453,10.3274,10.3342,10.3105,10.3206,216548.2358
2006-02-23 10:05:00,30.5,30.51,30.45,30.45,145815.8393597085,10.3172,10.3206,10.3003,10.3003,145815.8394
2006-02-23 10:10:00,30.46,30.48,30.39,30.43,171029.59582129546,10.3037,10.3105,10.28,10.2936,171029.5958
2006-02-23 10:15:00,30.43,30.46,30.39,30.44,99069.98114110265,10.2936,10.3037,10.28,10.297,99069.9811
2006-02-23 10:20:00,30.44,30.46,30.4,30.45,64261.60938882334,10.297,10.3037,10.2834,10.3003,64261.6094
2006-02-23 10:25:00,30.46,30.47,30.42,30.45,67943.26409339135,10.3037,10.3071,10.2902,10.3003,67943.2641
2006-02-23 10:30:00,30.45,30.47,30.4,30.4,95053.63055430118,10.3003,10.3071,10.2834,10.2834,95053.6306
2006-02-23 10:35:00,30.41,30.41,30.34,30.35,132316.4387762925,10.2868,10.2868,10.2631,10.2665,132316.4388
2006-02-23 10:40:00,30.36,30.38,30.34,30.36,148716.5370057318,10.2699,10.2767,10.2631,10.2699,148716.537
2006-02-23 10:45:00,30.36,30.38,30.31,30.36,150166.88582874343,10.2699,10.2767,10.253,10.2699,150166.8858
2006-02-23 10:50:00,30.35,30.39,30.33,30.38,116920.42819355358,10.2665,10.28,10.2597,10.2767,116920.4282
2006-02-23 10:55:00,30.38,30.39,30.33,30.34,88471.27820370991,10.2767,10.28,10.2597,10.2631,88471.2782
2006-02-23 11:00:00,30.34,30.35,30.28,30.28,75864.39997291645,10.2631,10.2665,10.2428,10.2428,75864.4
2006-02-23 11:05:00,30.28,30.34,30.28,30.34,147266.18818272016,10.2428,10.2631,10.2428,10.2631,147266.1882
2006-02-23 11:10:00,30.33,30.44,30.33,30.39,102974.76643382628,10.2597,10.297,10.2597,10.28,102974.7664
2006-02-23 11:15:00,30.39,30.43,30.38,30.42,83004.57879389681,10.28,10.2936,10.2767,10.2902,83004.5788
2006-02-23 11:20:00,30.42,30.43,30.4,30.42,97731.19761216883,10.2902,10.2936,10.2834,10.2902,97731.1976
2006-02-23 11:25:00,30.43,30.45,30.4,30.43,230940.15874108387,10.2936,10.3003,10.2834,10.2936,230940.1587
2006-02-23 11:30:00,30.42,30.46,30.41,30.45,90591.01879118846,10.2902,10.3037,10.2868,10.3003,90591.0188
2006-02-23 11:35:00,30.44,30.45,30.41,30.41,138675.66053872817,10.297,10.3003,10.2868,10.2868,138675.6605
2006-02-23 11:40:00,30.42,30.44,30.39,30.39,46522.72763045023,10.2902,10.297,10.28,10.28,46522.7276
2006-02-23 11:45:00,30.39,30.4,30.39,30.4,48419.337629773145,10.28,10.2834,10.28,10.2834,48419.3376
2006-02-23 11:50:00,30.4,30.42,30.39,30.4,52100.99233434114,10.2834,10.2902,10.28,10.2834,52100.9923
2006-02-23 11:55:00,30.4,30.4,30.37,30.38,85459.01526360882,10.2834,10.2834,10.2733,10.2767,85459.0153
2006-02-23 12:00:00,30.37,30.39,30.32,30.39,87913.45173332082,10.2733,10.28,10.2564,10.28,87913.4517
2006-02-23 12:05:00,30.38,30.39,30.38,30.39,105763.89878577174,10.2767,10.28,10.2767,10.28,105763.8988
2006-02-23 12:10:00,30.39,30.41,30.38,30.41,107437.37819693904,10.28,10.2868,10.2767,10.2868,107437.3782
2006-02-23 12:15:00,30.42,30.43,30.39,30.41,148270.2758294205,10.2902,10.2936,10.28,10.2868,148270.2758
2006-02-23 12:20:00,30.4,30.43,30.39,30.4,168240.46346934998,10.2834,10.2936,10.28,10.2834,168240.4635
2006-02-23 12:25:00,30.41,30.43,30.41,30.42,72294.31056242625,10.2868,10.2936,10.2868,10.2902,72294.3106
2006-02-23 12:30:00,30.42,30.48,30.41,30.48,122610.25819152233,10.2902,10.3105,10.2868,10.3105,122610.2582
2006-02-23 12:35:00,30.48,30.48,30.46,30.46,113350.3387830634,10.3105,10.3105,10.3037,10.3037,113350.3388
2006-02-23 12:40:00,30.47,30.49,30.45,30.48,203829.79228017404,10.3071,10.3139,10.3003,10.3105,203829.7923
2006-02-23 12:45:00,30.48,30.48,30.46,30.48,72405.87585650408,10.3105,10.3105,10.3037,10.3105,72405.8759
2006-02-23 12:50:00,30.48,30.52,30.48,30.5,142245.74994921833,10.3105,10.324,10.3105,10.3172,142245.7499
2006-02-23 12:55:00,30.5,30.55,30.5,30.54,138787.22583280597,10.3172,10.3342,10.3172,10.3308,138787.2258
2006-02-23 13:00:00,30.54,30.55,30.5,30.5,70063.0046808699,10.3308,10.3342,10.3172,10.3172,70063.0047
2006-02-23 13:05:00,30.5,30.54,30.49,30.51,73298.39820912662,10.3172,10.3308,10.3139,10.3206,73298.3982
2006-02-23 13:10:00,30.5,30.52,30.49,30.5,42171.68116141532,10.3172,10.324,10.3139,10.3172,42171.6812
2006-02-23 13:15:00,30.5,30.56,30.5,30.53,63703.78291843425,10.3172,10.3375,10.3172,10.3274,63703.7829
2006-02-23 13:20:00,30.53,30.56,30.53,30.55,46411.162336372414,10.3274,10.3375,10.3274,10.3342,46411.1623
2006-02-23 13:25:00,30.55,30.57,30.54,30.55,166678.54935226054,10.3342,10.3409,10.3308,10.3342,166678.5494
2006-02-23 13:30:00,30.54,30.54,30.46,30.48,156191.4117089456,10.3308,10.3308,10.3037,10.3105,156191.4117
2006-02-23 13:35:00,30.48,30.51,30.44,30.46,150278.45112282125,10.3105,10.3206,10.297,10.3037,150278.4511
2006-02-23 13:40:00,30.45,30.48,30.43,30.48,98623.71996479138,10.3003,10.3105,10.2936,10.3105,98623.72
2006-02-23 13:45:00,30.48,30.48,30.44,30.47,103532.5929042154,10.3105,10.3105,10.297,10.3071,103532.5929
2006-02-23 13:50:00,30.46,30.47,30.43,30.45,65042.56644736807,10.3037,10.3071,10.2936,10.3003,65042.5664
2006-02-23 13:55:00,30.45,30.46,30.43,30.44,30345.759989166578,10.3003,10.3037,10.2936,10.297,30345.76
2006-02-23 14:00:00,30.44,30.48,30.43,30.48,136667.4852453274,10.297,10.3105,10.2936,10.3105,136667.4852
2006-02-23 14:05:00,30.48,30.5,30.47,30.48,68054.82938746916,10.3105,10.3172,10.3071,10.3105,68054.8294
2006-02-23 14:10:00,30.48,30.48,30.42,30.43,57790.82233230988,10.3105,10.3105,10.2902,10.2936,57790.8223
2006-02-23 14:15:00,30.43,30.44,30.4,30.4,75529.704090683,10.2936,10.297,10.2834,10.2834,75529.7041
2006-02-23 14:20:00,30.4,30.41,30.39,30.4,78653.5323248619,10.2834,10.2868,10.28,10.2834,78653.5323
2006-02-23 14:25:00,30.4,30.46,30.4,30.45,91483.541143811,10.2834,10.3037,10.2834,10.3003,91483.5411
2006-02-23 14:30:00,30.46,30.47,30.45,30.47,50873.77409948514,10.3037,10.3071,10.3003,10.3071,50873.7741
2006-02-23 14:35:00,30.47,30.51,30.47,30.48,115581.64466461976,10.3071,10.3206,10.3071,10.3105,115581.6447
2006-02-23 14:40:00,30.48,30.48,30.43,30.45,57790.82233230988,10.3105,10.3105,10.2936,10.3003,57790.8223
2006-02-23 14:45:00,30.46,30.48,30.44,30.47,92933.88996682264,10.3037,10.3105,10.297,10.3071,92933.89
2006-02-23 14:50:00,30.47,30.48,30.46,30.47,79211.358795251,10.3071,10.3105,10.3037,10.3071,79211.3588
2006-02-23 14:55:00,30.47,30.47,30.41,30.43,95946.15290692374,10.3071,10.3071,10.2868,10.2936,95946.1529
2006-02-23 15:00:00,30.43,30.47,30.42,30.47,71178.65762164808,10.2936,10.3071,10.2902,10.3071,71178.6576
2006-02-23 15:05:00,30.46,30.48,30.44,30.47,72071.17997427062,10.3037,10.3105,10.297,10.3071,72071.18
2006-02-23 15:10:00,30.47,30.47,30.44,30.45,62253.43409542261,10.3071,10.3071,10.297,10.3003,62253.4341
2006-02-23 15:15:00,30.46,30.48,30.45,30.46,51096.90468764078,10.3037,10.3105,10.3003,10.3037,51096.9047
2006-02-23 15:20:00,30.47,30.49,30.46,30.48,143584.53347815215,10.3071,10.3139,10.3037,10.3105,143584.5335
2006-02-23 15:25:00,30.47,30.48,30.44,30.45,87801.886439243,10.3071,10.3105,10.297,10.3003,87801.8864
2006-02-23 15:30:00,30.44,30.45,30.44,30.45,97842.76290624664,10.297,10.3003,10.297,10.3003,97842.7629
2006-02-23 15:35:00,30.44,30.46,30.38,30.4,194012.046401326,10.297,10.3037,10.2767,10.2834,194012.0464
2006-02-23 15:40:00,30.39,30.41,30.35,30.38,210858.40580707652,10.28,10.2868,10.2665,10.2767,210858.4058
2006-02-23 15:45:00,30.38,30.4,30.37,30.38,210858.40580707652,10.2767,10.2834,10.2733,10.2767,210858.4058
2006-02-23 15:50:00,30.39,30.45,30.37,30.42,246447.73461790063,10.28,10.3003,10.2733,10.2902,246447.7346
2006-02-23 15:55:00,30.43,30.43,30.37,30.39,210969.9711011544,10.2936,10.2936,10.2733,10.28,210969.9711
2006-02-24 09:30:00,30.53,30.65,30.22,30.65,328225.0951769414,10.3274,10.368,10.2225,10.368,328225.0952
2006-02-24 09:35:00,30.63,30.65,30.48,30.55,185086.82287510057,10.3612,10.368,10.3105,10.3342,185086.8229
2006-02-24 09:40:00,30.53,30.57,30.51,30.55,139345.05230319506,10.3274,10.3409,10.3206,10.3342,139345.0523
2006-02-24 09:45:00,30.56,30.59,30.48,30.51,175492.2075844082,10.3375,10.3477,10.3105,10.3206,175492.2076
2006-02-24 09:50:00,30.49,30.52,30.48,30.48,52100.99233434114,10.3139,10.324,10.3105,10.3105,52100.9923
2006-02-24 09:55:00,30.48,30.53,30.47,30.48,98512.15467071356,10.3105,10.3274,10.3071,10.3105,98512.1547
2006-02-24 10:00:00,30.49,30.57,30.48,30.57,139456.61759727288,10.3139,10.3409,10.3105,10.3409,139456.6176
2006-02-24 10:05:00,30.57,30.57,30.49,30.51,71067.09232757025,10.3409,10.3409,10.3139,10.3206,71067.0923
2006-02-24 10:10:00,30.52,30.54,30.48,30.48,46522.72763045023,10.324,10.3308,10.3105,10.3105,46522.7276
2006-02-24 10:15:00,30.48,30.49,30.39,30.39,98623.71996479138,10.3105,10.3139,10.28,10.28,98623.72
2006-02-24 10:20:00,30.39,30.44,30.34,30.43,189549.43463821328,10.28,10.297,10.2631,10.2936,189549.4346
2006-02-24 10:25:00,30.43,30.46,30.37,30.42,129750.43701250268,10.2936,10.3037,10.2733,10.2902,129750.437
2006-02-24 10:30:00,30.42,30.43,30.39,30.4,51208.4699817186,10.2902,10.2936,10.28,10.2834,51208.47
2006-02-24 10:35:00,30.4,30.41,30.39,30.39,62476.564683578246,10.2834,10.2868,10.28,10.28,62476.5647
2006-02-24 10:40:00,30.39,30.4,30.37,30.39,68501.09056378044,10.28,10.2834,10.2733,10.28,68501.0906
2006-02-24 10:45:00,30.39,30.39,30.31,30.36,124506.86819084524,10.28,10.28,10.253,10.2699,124506.8682
2006-02-24 10:50:00,30.36,30.36,30.31,30.32,124729.99877900086,10.2699,10.2699,10.253,10.2564,124729.9988
2006-02-24 10:55:00,30.33,30.34,30.31,30.33,77872.57526631717,10.2597,10.2631,10.253,10.2597,77872.5753
2006-02-24 11:00:00,30.33,30.34,30.33,30.34,62253.43409542261,10.2597,10.2631,10.2597,10.2631,62253.4341
2006-02-24 11:05:00,30.34,30.34,30.3,30.31,139233.48700911723,10.2631,10.2631,10.2496,10.253,139233.487
2006-02-24 11:10:00,30.31,30.31,30.27,30.28,130642.95936512522,10.253,10.253,10.2394,10.2428,130642.9594
2006-02-24 11:15:00,30.28,30.28,30.22,30.22,104425.11525683792,10.2428,10.2428,10.2225,10.2225,104425.1153
2006-02-24 11:20:00,30.22,30.22,30.18,30.22,279805.7575471683,10.2225,10.2225,10.209,10.2225,279805.7575
2006-02-24 11:25:00,30.22,30.22,30.2,30.21,140237.5746558176,10.2225,10.2225,10.2158,10.2192,140237.5747
2006-02-24 11:30:00,30.21,30.22,30.2,30.21,62476.564683578246,10.2192,10.2225,10.2158,10.2192,62476.5647
2006-02-24 11:35:00,30.21,30.28,30.21,30.24,88805.97408594337,10.2192,10.2428,10.2192,10.2293,88805.9741
2006-02-24 11:40:00,30.25,30.25,30.23,30.24,69951.43938679207,10.2327,10.2327,10.2259,10.2293,69951.4394
2006-02-24 11:45:00,30.24,30.24,30.21,30.21,185533.08405141183,10.2293,10.2293,10.2192,10.2192,185533.0841
2006-02-24 11:50:00,30.22,30.22,30.21,30.21,54109.167627741874,10.2225,10.2225,10.2192,10.2192,54109.1676
2006-02-24 11:55:00,30.21,30.22,30.2,30.22,56117.342921142605,10.2192,10.2225,10.2158,10.2225,56117.3429
2006-02-24 12:00:00,30.22,30.23,30.2,30.22,89698.49643856591,10.2225,10.2259,10.2158,10.2225,89698.4964
2006-02-24 12:05:00,30.22,30.22,30.2,30.22,25436.88704974257,10.2225,10.2225,10.2158,10.2225,25436.887
2006-02-24 12:10:00,30.22,30.22,30.21,30.22,37820.6346923804,10.2225,10.2225,10.2192,10.2225,37820.6347
2006-02-24 12:15:00,30.22,30.22,30.2,30.21,28002.8888135324,10.2225,10.2225,10.2158,10.2192,28002.8888
2006-02-24 12:20:00,30.2,30.22,30.2,30.22,58794.90997901024,10.2158,10.2225,10.2158,10.2225,58794.91
2006-02-24 12:25:00,30.22,30.22,30.19,30.2,63703.78291843425,10.2225,10.2225,10.2124,10.2158,63703.7829
2006-02-24 12:30:00,30.2,30.22,30.18,30.19,161434.9805306031,10.2158,10.2225,10.209,10.2124,161434.9805
2006-02-24 12:35:00,30.19,30.21,30.18,30.21,71848.04938611499,10.2124,10.2192,10.209,10.2192,71848.0494
2006-02-24 12:40:00,30.2,30.27,30.2,30.26,54443.86350997533,10.2158,10.2394,10.2158,10.2361,54443.8635
2006-02-24 12:45:00,30.27,30.27,30.24,30.24,39047.8529272364,10.2394,10.2394,10.2293,10.2293,39047.8529
2006-02-24 12:50:00,30.24,30.27,30.24,30.26,53551.34115735279,10.2293,10.2394,10.2293,10.2361,53551.3412
2006-02-24 12:55:00,30.26,30.27,30.24,30.25,31461.41292994476,10.2361,10.2394,10.2293,10.2327,31461.4129
2006-02-24 13:00:00,30.25,30.25,30.19,30.2,56898.29997968733,10.2327,10.2327,10.2124,10.2158,56898.3
2006-02-24 13:05:00,30.19,30.24,30.17,30.19,140460.70524397324,10.2124,10.2293,10.2056,10.2124,140460.7052
2006-02-24 13:10:00,30.18,30.2,30.15,30.17,83785.53585244155,10.209,10.2158,10.1989,10.2056,83785.5359
2006-02-24 13:15:00,30.16,30.18,30.16,30.16,35031.50234043495,10.2022,10.209,10.2022,10.2022,35031.5023
2006-02-24 13:20:00,30.17,30.17,30.14,30.14,55113.25527444224,10.2056,10.2056,10.1955,10.1955,55113.2553
2006-02-24 13:25:00,30.15,30.18,30.14,30.16,107102.68231470555,10.1989,10.209,10.1955,10.2022,107102.6823
2006-02-24 13:30:00,30.17,30.18,30.15,30.16,128076.9576013354,10.2056,10.209,10.1989,10.2022,128076.9576
2006-02-24 13:35:00,30.16,30.19,30.16,30.18,37262.80822199131,10.2022,10.2124,10.2022,10.209,37262.8082
2006-02-24 13:40:00,30.18,30.21,30.18,30.19,100855.02584634774,10.209,10.2192,10.209,10.2124,100855.0258
2006-02-24 13:45:00,30.18,30.19,30.16,30.16,21866.797639252385,10.209,10.2124,10.2022,10.2022,21866.7976
2006-02-24 13:50:00,30.17,30.2,30.16,30.2,53328.210569197145,10.2056,10.2158,10.2022,10.2158,53328.2106
2006-02-24 13:55:00,30.19,30.22,30.19,30.21,38601.59175092513,10.2124,10.2225,10.2124,10.2192,38601.5918
2006-02-24 14:00:00,30.21,30.25,30.2,30.24,60245.25880202188,10.2192,10.2327,10.2158,10.2293,60245.2588
2006-02-24 14:05:00,30.25,30.26,30.23,30.24,327109.44223616325,10.2327,10.2361,10.2259,10.2293,327109.4422
2006-02-24 14:10:00,30.24,30.24,30.23,30.24,36704.98175160222,10.2293,10.2293,10.2259,10.2293,36704.9818
2006-02-24 14:15:00,30.24,30.24,30.23,30.24,28002.8888135324,10.2293,10.2293,10.2259,10.2293,28002.8888
2006-02-24 14:20:00,30.24,30.26,30.23,30.25,100966.59114042556,10.2293,10.2361,10.2259,10.2327,100966.5911
2006-02-24 14:25:00,30.25,30.26,30.22,30.24,61584.0423309557,10.2327,10.2361,10.2225,10.2293,61584.0423
2006-02-24 14:30:00,30.25,30.26,30.23,30.25,78876.66291301754,10.2327,10.2361,10.2259,10.2327,78876.6629
2006-02-24 14:35:00,30.26,30.27,30.24,30.25,63592.21762435643,10.2361,10.2394,10.2293,10.2327,63592.2176
2006-02-24 14:40:00,30.24,30.29,30.24,30.28,207734.5775728977,10.2293,10.2462,10.2293,10.2428,207734.5776
2006-02-24 14:45:00,30.29,30.29,30.26,30.26,33915.84939965676,10.2462,10.2462,10.2361,10.2361,33915.8494
2006-02-24 14:50:00,30.27,30.31,30.26,30.3,104090.41937460448,10.2394,10.253,10.2361,10.2496,104090.4194
2006-02-24 14:55:00,30.3,30.31,30.26,30.28,94718.93467206774,10.2496,10.253,10.2361,10.2428,94718.9347
2006-02-24 15:00:00,30.29,30.3,30.26,30.3,99962.5034937252,10.2462,10.2496,10.2361,10.2496,99962.5035
2006-02-24 15:05:00,30.3,30.32,30.29,30.31,51766.296452107694,10.2496,10.2564,10.2462,10.253,51766.2965
2006-02-24 15:10:00,30.31,30.32,30.3,30.31,70509.26585718116,10.253,10.2564,10.2496,10.253,70509.2659
2006-02-24 15:15:00,30.31,30.31,30.25,30.26,110895.90231335138,10.253,10.253,10.2327,10.2361,110895.9023
2006-02-24 15:20:00,30.26,30.27,30.25,30.26,121606.17054482194,10.2361,10.2394,10.2327,10.2361,121606.1705
2006-02-24 15:25:00,30.26,30.3,30.25,30.27,93714.84702536736,10.2361,10.2496,10.2327,10.2394,93714.847
2006-02-24 15:30:00,30.27,30.27,30.22,30.25,145481.14347747507,10.2394,10.2394,10.2225,10.2327,145481.1435
2006-02-24 15:35:00,30.24,30.25,30.21,30.22,159092.10935496888,10.2293,10.2327,10.2192,10.2225,159092.1094
2006-02-24 15:40:00,30.22,30.28,30.22,30.28,158868.97876681326,10.2225,10.2428,10.2225,10.2428,158868.9788
2006-02-24 15:45:00,30.28,30.29,30.22,30.24,171922.118173918,10.2428,10.2462,10.2225,10.2293,171922.1182
2006-02-24 15:50:00,30.25,30.28,30.22,30.23,197916.83169404967,10.2327,10.2428,10.2225,10.2259,197916.8317
2006-02-24 15:55:00,30.22,30.31,30.22,30.31,281367.67166425777,10.2225,10.253,10.2225,10.253,281367.6717
2006-02-27 09:30:00,30.48,30.48,30.32,30.4,418369.8527918186,10.3105,10.3105,10.2564,10.2834,418369.8528
2006-02-27 09:35:00,30.41,30.48,30.38,30.39,175826.90346664164,10.2868,10.3105,10.2767,10.28,175826.9035
2006-02-27 09:40:00,30.39,30.39,30.31,30.34,105540.76819761613,10.28,10.28,10.253,10.2631,105540.7682
2006-02-27 09:45:00,30.34,30.35,30.27,30.3,164447.24347070418,10.2631,10.2665,10.2394,10.2496,164447.2435
2006-02-27 09:50:00,30.3,30.34,30.25,30.3,170137.0734686729,10.2496,10.2631,10.2327,10.2496,170137.0735
2006-02-27 09:55:00,30.3,30.33,30.27,30.31,63480.652330278615,10.2496,10.2597,10.2394,10.253,63480.6523
2006-02-27 10:00:00,30.31,30.39,30.31,30.38,94384.23878983429,10.253,10.28,10.253,10.2767,94384.2388
2006-02-27 10:05:00,30.38,30.38,30.31,30.36,74190.92056174917,10.2767,10.2767,10.253,10.2699,74190.9206
2006-02-27 10:10:00,30.37,30.43,30.37,30.42,109780.2493725732,10.2733,10.2936,10.2733,10.2902,109780.2494
2006-02-27 10:15:00,30.42,30.46,30.39,30.41,134436.17936377105,10.2902,10.3037,10.28,10.2868,134436.1794
2006-02-27 10:20:00,30.41,30.45,30.39,30.44,72629.00644465971,10.2868,10.3003,10.28,10.297,72629.0064
2006-02-27 10:25:00,30.45,30.53,30.45,30.5,108441.46584363938,10.3003,10.3274,10.3003,10.3172,108441.4658
2006-02-27 10:30:00,30.53,30.53,30.48,30.49,47303.68468899496,10.3274,10.3274,10.3105,10.3139,47303.6847
2006-02-27 10:35:00,30.49,30.5,30.48,30.48,48754.033512006594,10.3139,10.3172,10.3105,10.3105,48754.0335
2006-02-27 10:40:00,30.48,30.5,30.45,30.49,77091.61820777245,10.3105,10.3172,10.3003,10.3139,77091.6182
2006-02-27 10:45:00,30.5,30.5,30.46,30.48,85347.449969531,10.3172,10.3172,10.3037,10.3105,85347.45
2006-02-27 10:50:00,30.47,30.48,30.43,30.43,190665.0875789915,10.3071,10.3105,10.2936,10.2936,190665.0876
2006-02-27 10:55:00,30.44,30.49,30.43,30.46,347079.6298760927,10.297,10.3139,10.2936,10.3037,347079.6299
2006-02-27 11:00:00,30.45,30.5,30.42,30.47,221233.97815631368,10.3003,10.3172,10.2902,10.3071,221233.9782
2006-02-27 11:05:00,30.46,30.51,30.46,30.51,116920.42819355358,10.3037,10.3206,10.3037,10.3206,116920.4282
2006-02-27 11:10:00,30.5,30.72,30.5,30.72,365599.46869301057,10.3172,10.3917,10.3172,10.3917,365599.4687
2006-02-27 11:15:00,30.69,30.76,30.66,30.75,215544.14815834496,10.3815,10.4052,10.3714,10.4018,215544.1482
2006-02-27 11:20:00,30.74,30.81,30.74,30.8,125510.95583754558,10.3984,10.4221,10.3984,10.4187,125510.9558
2006-02-27 11:25:00,30.81,30.85,30.79,30.83,293416.72342466214,10.4221,10.4356,10.4153,10.4289,293416.7234
2006-02-27 11:30:00,30.83,31.02,30.83,31.0,388024.092802652,10.4289,10.4931,10.4289,10.4864,388024.0928
2006-02-27 11:35:00,31.0,31.01,30.88,30.88,322312.1345908171,10.4864,10.4898,10.4458,10.4458,322312.1346
2006-02-27 11:40:00,30.88,30.89,30.81,30.83,137225.3117157165,10.4458,10.4492,10.4221,10.4289,137225.3117
2006-02-27 11:45:00,30.83,30.87,30.82,30.85,120044.25642773249,10.4289,10.4424,10.4255,10.4356,120044.2564
2006-02-27 11:50:00,30.85,30.86,30.82,30.82,235514.33579827443,10.4356,10.439,10.4255,10.4255,235514.3358
2006-02-27 11:55:00,30.82,30.82,30.75,30.8,103978.85408052664,10.4255,10.4255,10.4018,10.4187,103978.8541
2006-02-27 12:00:00,30.8,30.84,30.79,30.82,90814.14937934407,10.4187,10.4323,10.4153,10.4255,90814.1494
2006-02-27 12:05:00,30.82,30.83,30.81,30.81,50427.51292317387,10.4255,10.4289,10.4221,10.4221,50427.5129
2006-02-27 12:10:00,30.81,30.83,30.81,30.82,69616.74350455862,10.4221,10.4289,10.4221,10.4255,69616.7435
2006-02-27 12:15:00,30.81,30.82,30.78,30.79,77091.61820777245,10.4221,10.4255,10.412,10.4153,77091.6182
2006-02-27 12:20:00,30.8,30.82,30.78,30.8,76645.35703146117,10.4187,10.4255,10.412,10.4187,76645.357
2006-02-27 12:25:00,30.8,30.81,30.75,30.75,102193.80937528156,10.4187,10.4221,10.4018,10.4018,102193.8094
2006-02-27 12:30:00,30.75,30.76,30.74,30.74,78207.27114855063,10.4018,10.4052,10.3984,10.3984,78207.2711
2006-02-27 12:35:00,30.74,30.75,30.74,30.74,178616.0358185871,10.3984,10.4018,10.3984,10.3984,178616.0358
2006-02-27 12:40:00,30.74,30.75,30.7,30.7,65711.95821183498,10.3984,10.4018,10.3849,10.3849,65711.9582
2006-02-27 12:45:00,30.71,30.73,30.7,30.72,41948.55057325968,10.3883,10.3951,10.3849,10.3917,41948.5506
2006-02-27 12:50:00,30.72,30.74,30.72,30.74,107995.20466732811,10.3917,10.3984,10.3917,10.3984,107995.2047
2006-02-27 12:55:00,30.73,30.74,30.71,30.71,72629.00644465971,10.3951,10.3984,10.3883,10.3883,72629.0064
2006-02-27 13:00:00,30.73,30.73,30.71,30.72,63257.521742122975,10.3951,10.3951,10.3883,10.3917,63257.5217
2006-02-27 13:05:00,30.73,30.73,30.71,30.71,72182.74526834844,10.3951,10.3951,10.3883,10.3883,72182.7453
2006-02-27 13:10:00,30.71,30.72,30.7,30.71,62811.2605658117,10.3883,10.3917,10.3849,10.3883,62811.2606
2006-02-27 13:15:00,30.7,30.75,30.7,30.71,164112.5475884707,10.3849,10.4018,10.3849,10.3883,164112.5476
2006-02-27 13:20:00,30.72,30.73,30.71,30.73,38713.15704500295,10.3917,10.3951,10.3883,10.3951,38713.157
2006-02-27 13:25:00,30.72,30.74,30.7,30.71,66046.65409406844,10.3917,10.3984,10.3849,10.3883,66046.6541
2006-02-27 13:30:00,30.7,30.71,30.67,30.68,56898.29997968733,10.3849,10.3883,10.3748,10.3781,56898.3
2006-02-27 13:35:00,30.68,30.7,30.68,30.7,56005.77762706479,10.3781,10.3849,10.3781,10.3849,56005.7776
2006-02-27 13:40:00,30.69,30.71,30.69,30.7,29006.97646023276,10.3815,10.3883,10.3815,10.3849,29006.9765
2006-02-27 13:45:00,30.7,30.73,30.69,30.73,36481.85116344658,10.3849,10.3951,10.3815,10.3951,36481.8512
2006-02-27 13:50:00,30.72,30.73,30.7,30.72,45183.94410151641,10.3917,10.3951,10.3849,10.3917,45183.9441
2006-02-27 13:55:00,30.71,30.75,30.7,30.74,42506.37704364877,10.3883,10.4018,10.3849,10.3984,42506.377
2006-02-27 14:00:00,30.74,30.79,30.74,30.77,83562.4052642859,10.3984,10.4153,10.3984,10.4086,83562.4053
2006-02-27 14:05:00,30.77,30.78,30.69,30.71,128523.21877764667,10.4086,10.412,10.3815,10.3883,128523.2188
2006-02-27 14:10:00,30.71,30.71,30.68,30.69,82000.49114719644,10.3883,10.3883,10.3781,10.3815,82000.4911
2006-02-27 14:15:00,30.69,30.7,30.68,30.69,141241.66230251797,10.3815,10.3849,10.3781,10.3815,141241.6623
2006-02-27 14:20:00,30.7,30.7,30.67,30.68,52100.99233434114,10.3849,10.3849,10.3748,10.3781,52100.9923
2006-02-27 14:25:00,30.69,30.71,30.68,30.7,51208.4699817186,10.3815,10.3883,10.3781,10.3849,51208.47
2006-02-27 14:30:00,30.7,30.73,30.7,30.7,62364.99938950043,10.3849,10.3951,10.3849,10.3849,62364.9994
2006-02-27 14:35:00,30.7,30.71,30.69,30.7,62476.564683578246,10.3849,10.3883,10.3815,10.3849,62476.5647
2006-02-27 14:40:00,30.7,30.73,30.69,30.71,81777.36055904081,10.3849,10.3951,10.3815,10.3883,81777.3606
2006-02-27 14:45:00,30.71,30.77,30.7,30.75,95388.32643653464,10.3883,10.4086,10.3849,10.4018,95388.3264
2006-02-27 14:50:00,30.76,30.76,30.71,30.71,71401.78820980371,10.4052,10.4052,10.3883,10.3883,71401.7882
2006-02-27 14:55:00,30.72,30.8,30.71,30.77,165005.06994109327,10.3917,10.4187,10.3883,10.4086,165005.0699
2006-02-27 15:00:00,30.76,30.77,30.74,30.74,148047.1452412649,10.4052,10.4086,10.3984,10.3984,148047.1452
2006-02-27 15:05:00,30.74,30.75,30.72,30.72,86574.668204387,10.3984,10.4018,10.3917,10.3917,86574.6682
2006-02-27 15:10:00,30.73,30.74,30.69,30.7,131647.0470118256,10.3951,10.3984,10.3815,10.3849,131647.047
2006-02-27 15:15:00,30.7,30.72,30.67,30.67,122163.99701521105,10.3849,10.3917,10.3748,10.3748,122163.997
2006-02-27 15:20:00,30.67,30.69,30.62,30.65,246559.29991197845,10.3748,10.3815,10.3578,10.368,246559.2999
2006-02-27 15:25:00,30.65,30.67,30.63,30.65,280140.45342940174,10.368,10.3748,10.3612,10.368,280140.4534
2006-02-27 15:30:00,30.65,30.65,30.61,30.61,154406.36700370052,10.368,10.368,10.3545,10.3545,154406.367
2006-02-27 15:35:00,30.61,30.64,30.58,30.59,218556.4110984461,10.3545,10.3646,10.3443,10.3477,218556.4111
2006-02-27 15:40:00,30.58,30.59,30.56,30.57,224580.93697864824,10.3443,10.3477,10.3375,10.3409,224580.937
2006-02-27 15:45:00,30.57,30.57,30.47,30.5,284045.2387221254,10.3409,10.3409,10.3071,10.3172,284045.2387
2006-02-27 15:50:00,30.51,30.54,30.47,30.49,399403.7527985895,10.3206,10.3308,10.3071,10.3139,399403.7528
2006-02-27 15:55:00,30.5,30.55,30.48,30.54,321754.308120428,10.3172,10.3342,10.3105,10.3308,321754.3081
2006-02-28 09:30:00,30.6,30.61,30.5,30.59,431757.6880811568,10.3511,10.3545,10.3172,10.3477,431757.6881
2006-02-28 09:35:00,30.59,30.91,30.59,30.77,197024.3093414271,10.3477,10.4559,10.3477,10.4086,197024.3093
2006-02-28 09:40:00,30.78,30.82,30.7,30.7,162104.37229507,10.412,10.4255,10.3849,10.3849,162104.3723
2006-02-28 09:45:00,30.69,30.84,30.69,30.77,334138.0557630658,10.3815,10.4323,10.3815,10.4086,334138.0558
2006-02-28 09:50:00,30.77,30.78,30.72,30.74,124172.17230861176,10.4086,10.412,10.3917,10.3984,124172.1723
2006-02-28 09:55:00,30.74,30.78,30.67,30.74,132762.69995260378,10.3984,10.412,10.3748,10.3984,132762.7
2006-02-28 10:00:00,30.72,30.74,30.65,30.71,70620.83115125899,10.3917,10.3984,10.368,10.3883,70620.8312
2006-02-28 10:05:00,30.69,30.71,30.65,30.67,91595.10643788884,10.3815,10.3883,10.368,10.3748,91595.1064
2006-02-28 10:10:00,30.66,30.7,30.66,30.68,87690.32114516519,10.3714,10.3849,10.3714,10.3781,87690.3211
2006-02-28 10:15:00,30.68,30.74,30.65,30.7,117255.12407578704,10.3781,10.3984,10.368,10.3849,117255.1241
2006-02-28 10:20:00,30.7,30.71,30.65,30.67,69393.61291640298,10.3849,10.3883,10.368,10.3748,69393.6129
2006-02-28 10:25:00,30.68,30.68,30.58,30.59,139121.9217150394,10.3781,10.3781,10.3443,10.3477,139121.9217
2006-02-28 10:30:00,30.59,30.61,30.48,30.48,153960.10582738926,10.3477,10.3545,10.3105,10.3105,153960.1058
2006-02-28 10:35:00,30.48,30.55,30.45,30.54,321531.1775322724,10.3105,10.3342,10.3003,10.3308,321531.1775
2006-02-28 10:40:00,30.54,30.55,30.49,30.54,133543.6570111485,10.3308,10.3342,10.3139,10.3308,133543.657
2006-02-28 10:45:00,30.53,30.55,30.48,30.55,149051.23288796525,10.3274,10.3342,10.3105,10.3342,149051.2329
2006-02-28 10:50:00,30.54,30.59,30.53,30.56,118147.6464284096,10.3308,10.3477,10.3274,10.3375,118147.6464
2006-02-28 10:55:00,30.57,30.58,30.44,30.45,109333.98819626194,10.3409,10.3443,10.297,10.3003,109333.9882
2006-02-28 11:00:00,30.44,30.48,30.43,30.45,315841.3475343036,10.297,10.3105,10.2936,10.3003,315841.3475
2006-02-28 11:05:00,30.45,30.47,30.43,30.46,139679.7481854285,10.3003,10.3071,10.2936,10.3037,139679.7482
2006-02-28 11:10:00,30.46,30.48,30.44,30.48,149162.79818204307,10.3037,10.3105,10.297,10.3105,149162.7982
2006-02-28 11:15:00,30.48,30.48,30.47,30.48,73409.96350320445,10.3105,10.3105,10.3071,10.3105,73409.9635
2006-02-28 11:20:00,30.48,30.5,30.47,30.49,85235.88467545318,10.3105,10.3172,10.3071,10.3139,85235.8847
2006-02-28 11:25:00,30.5,30.56,30.48,30.53,95499.89173061246,10.3172,10.3375,10.3105,10.3274,95499.8917
2006-02-28 11:30:00,30.53,30.57,30.51,30.57,80550.14232418481,10.3274,10.3409,10.3206,10.3409,80550.1423
2006-02-28 11:35:00,30.57,30.57,30.53,30.55,122052.43172113322,10.3409,10.3409,10.3274,10.3342,122052.4317
2006-02-28 11:40:00,30.54,30.55,30.49,30.52,53439.77586327497,10.3308,10.3342,10.3139,10.324,53439.7759
2006-02-28 11:45:00,30.52,30.53,30.5,30.51,45741.7705719055,10.324,10.3274,10.3172,10.3206,45741.7706
2006-02-28 11:50:00,30.51,30.57,30.5,30.57,73075.26762097099,10.3206,10.3409,10.3172,10.3409,73075.2676
2006-02-28 11:55:00,30.57,30.59,30.56,30.57,93491.71643721174,10.3409,10.3477,10.3375,10.3409,93491.7164
2006-02-28 12:00:00,30.57,30.57,30.52,30.55,162996.89464769253,10.3409,10.3409,10.324,10.3342,162996.8946
2006-02-28 12:05:00,30.56,30.57,30.55,30.57,152956.0181806889,10.3375,10.3409,10.3342,10.3409,152956.0182
2006-02-28 12:10:00,30.57,30.6,30.57,30.58,125845.65171977904,10.3409,10.3511,10.3409,10.3443,125845.6517
2006-02-28 12:15:00,30.57,30.6,30.57,30.57,101301.28702265902,10.3409,10.3511,10.3409,10.3409,101301.287
2006-02-28 12:20:00,30.57,30.59,30.56,30.57,51654.73115802987,10.3409,10.3477,10.3375,10.3409,51654.7312
2006-02-28 12:25:00,30.57,30.6,30.57,30.57,67497.00291708007,10.3409,10.3511,10.3409,10.3409,67497.0029
2006-02-28 12:30:00,30.57,30.58,30.55,30.57,71513.35350388153,10.3409,10.3443,10.3342,10.3409,71513.3535
2006-02-28 12:35:00,30.57,30.58,30.54,30.55,84678.0582050641,10.3409,10.3443,10.3308,10.3342,84678.0582
2006-02-28 12:40:00,30.55,30.61,30.55,30.6,50204.38233501824,10.3342,10.3545,10.3342,10.3511,50204.3823
2006-02-28 12:45:00,30.6,30.62,30.59,30.6,53551.34115735279,10.3511,10.3578,10.3477,10.3511,53551.3412
2006-02-28 12:50:00,30.61,30.63,30.6,30.62,53551.34115735279,10.3545,10.3612,10.3511,10.3578,53551.3412
2006-02-28 12:55:00,30.62,30.62,30.58,30.59,87801.886439243,10.3578,10.3578,10.3443,10.3477,87801.8864
2006-02-28 13:00:00,30.59,30.62,30.58,30.6,125845.65171977904,10.3477,10.3578,10.3443,10.3511,125845.6517
2006-02-28 13:05:00,30.6,30.64,30.58,30.59,71401.78820980371,10.3511,10.3646,10.3443,10.3477,71401.7882
2006-02-28 13:10:00,30.6,30.6,30.56,30.56,42060.115867337496,10.3511,10.3511,10.3375,10.3375,42060.1159
2006-02-28 13:15:00,30.57,30.57,30.51,30.52,46968.9888067615,10.3409,10.3409,10.3206,10.324,46968.9888
2006-02-28 13:20:00,30.52,30.53,30.52,30.52,34250.54528189022,10.324,10.3274,10.324,10.324,34250.5453
2006-02-28 13:25:00,30.52,30.53,30.5,30.53,96838.67525954627,10.324,10.3274,10.3172,10.3274,96838.6753
2006-02-28 13:30:00,30.53,30.59,30.53,30.59,68054.82938746916,10.3274,10.3477,10.3274,10.3477,68054.8294
2006-02-28 13:35:00,30.59,30.6,30.58,30.58,99962.5034937252,10.3477,10.3511,10.3443,10.3443,99962.5035
2006-02-28 13:40:00,30.59,30.59,30.53,30.55,66939.17644669098,10.3477,10.3477,10.3274,10.3342,66939.1764
2006-02-28 13:45:00,30.56,30.56,30.51,30.52,166232.28817594927,10.3375,10.3375,10.3206,10.324,166232.2882
2006-02-28 13:50:00,30.52,30.52,30.49,30.49,38490.026456847314,10.324,10.324,10.3139,10.3139,38490.0265
2006-02-28 13:55:00,30.49,30.51,30.47,30.51,243323.9063837217,10.3139,10.3206,10.3071,10.3206,243323.9064
2006-02-28 14:00:00,30.51,30.51,30.43,30.46,206507.3593380417,10.3206,10.3206,10.2936,10.3037,206507.3593
2006-02-28 14:05:00,30.47,30.48,30.46,30.46,73521.52879728226,10.3071,10.3105,10.3037,10.3037,73521.5288
2006-02-28 14:10:00,30.46,30.47,30.41,30.43,56675.169391531694,10.3037,10.3071,10.2868,10.2936,56675.1694
2006-02-28 14:15:00,30.43,30.45,30.42,30.44,54220.73292181969,10.2936,10.3003,10.2902,10.297,54220.7329
2006-02-28 14:20:00,30.43,30.48,30.42,30.47,195908.6564006489,10.2936,10.3105,10.2902,10.3071,195908.6564
2006-02-28 14:25:00,30.48,30.48,30.44,30.45,45407.074689672045,10.3105,10.3105,10.297,10.3003,45407.0747
2006-02-28 14:30:00,30.44,30.44,30.39,30.39,129638.87171842488,10.297,10.297,10.28,10.28,129638.8717
2006-02-28 14:35:00,30.39,30.43,30.39,30.42,82781.44820574118,10.28,10.2936,10.28,10.2902,82781.4482
2006-02-28 14:40:00,30.43,30.43,30.39,30.4,59352.73644939934,10.2936,10.2936,10.28,10.2834,59352.7364
2006-02-28 14:45:00,30.39,30.4,30.37,30.38,115246.9487823863,10.28,10.2834,10.2733,10.2767,115246.9488
2006-02-28 14:50:00,30.38,30.43,30.37,30.42,90256.322908955,10.2767,10.2936,10.2733,10.2902,90256.3229
2006-02-28 14:55:00,30.42,30.44,30.39,30.42,86909.36408662045,10.2902,10.297,10.28,10.2902,86909.3641
2006-02-28 15:00:00,30.42,30.42,30.35,30.38,132651.13465852596,10.2902,10.2902,10.2665,10.2767,132651.1347
2006-02-28 15:05:00,30.38,30.39,30.31,30.33,151617.23465175508,10.2767,10.28,10.253,10.2597,151617.2347
2006-02-28 15:10:00,30.33,30.33,30.3,30.3,98735.2852588692,10.2597,10.2597,10.2496,10.2496,98735.2853
2006-02-28 15:15:00,30.3,30.33,30.29,30.32,284826.1957806701,10.2496,10.2597,10.2462,10.2564,284826.1958
2006-02-28 15:20:00,30.32,30.32,30.26,30.31,220787.7169800024,10.2564,10.2564,10.2361,10.253,220787.717
2006-02-28 15:25:00,30.31,30.33,30.29,30.31,210300.5793366875,10.253,10.2597,10.2462,10.253,210300.5793
2006-02-28 15:30:00,30.32,30.34,30.25,30.29,321531.1775322724,10.2564,10.2631,10.2327,10.2462,321531.1775
2006-02-28 15:35:00,30.29,30.32,30.26,30.26,210077.44874853187,10.2462,10.2564,10.2361,10.2361,210077.4487
2006-02-28 15:40:00,30.26,30.3,30.24,30.28,253699.4787329588,10.2361,10.2496,10.2293,10.2428,253699.4787
2006-02-28 15:45:00,30.28,30.31,30.25,30.29,269764.88108016463,10.2428,10.253,10.2327,10.2462,269764.8811
2006-02-28 15:50:00,30.29,30.31,30.27,30.29,357120.5063430964,10.2462,10.253,10.2394,10.2462,357120.5063
2006-02-28 15:55:00,30.29,30.3,30.21,30.21,390032.2680960528,10.2462,10.2496,10.2192,10.2192,390032.2681
2006-03-01 09:30:00,30.39,30.52,30.35,30.44,324766.5710605291,10.28,10.324,10.2665,10.297,324766.5711
2006-03-01 09:35:00,30.45,30.48,30.43,30.48,112792.5123126743,10.3003,10.3105,10.2936,10.3105,112792.5123
2006-03-01 09:40:00,30.48,30.55,30.45,30.48,201710.05169269547,10.3105,10.3342,10.3003,10.3105,201710.0517
2006-03-01 09:45:00,30.48,30.49,30.41,30.48,176496.29523110855,10.3105,10.3139,10.2868,10.3105,176496.2952
2006-03-01 09:50:00,30.48,30.5,30.39,30.45,154852.6281800118,10.3105,10.3172,10.28,10.3003,154852.6282
2006-03-01 09:55:00,30.45,30.51,30.41,30.5,79880.7505597179,10.3003,10.3206,10.2868,10.3172,79880.7506
2006-03-01 10:00:00,30.51,30.86,30.44,30.47,124618.43348492304,10.3206,10.439,10.297,10.3071,124618.4335
2006-03-01 10:05:00,30.47,30.5,30.45,30.48,106767.98643247211,10.3071,10.3172,10.3003,10.3105,106767.9864
2006-03-01 10:10:00,30.48,30.48,30.44,30.45,107772.07407917248,10.3105,10.3105,10.297,10.3003,107772.0741
2006-03-01 10:15:00,30.45,30.48,30.44,30.48,88694.40879186554,10.3003,10.3105,10.297,10.3105,88694.4088
2006-03-01 10:20:00,30.48,30.48,30.44,30.48,90702.58408526628,10.3105,10.3105,10.297,10.3105,90702.5841
2006-03-01 10:25:00,30.48,30.49,30.43,30.45,109110.8576081063,10.3105,10.3139,10.2936,10.3003,109110.8576
2006-03-01 10:30:00,30.45,30.47,30.44,30.47,59018.04056716588,10.3003,10.3071,10.297,10.3071,59018.0406
2006-03-01 10:35:00,30.47,30.48,30.44,30.45,94718.93467206774,10.3071,10.3105,10.297,10.3003,94718.9347
2006-03-01 10:40:00,30.46,30.48,30.44,30.48,118370.77701656522,10.3037,10.3105,10.297,10.3105,118370.777
2006-03-01 10:45:00,30.48,30.48,30.47,30.48,82781.44820574118,10.3105,10.3105,10.3071,10.3105,82781.4482
2006-03-01 10:50:00,30.48,30.48,30.45,30.47,88917.53938002119,10.3105,10.3105,10.3003,10.3071,88917.5394
2006-03-01 10:55:00,30.46,30.47,30.42,30.43,123837.47642637831,10.3037,10.3071,10.2902,10.2936,123837.4764
2006-03-01 11:00:00,30.43,30.43,30.41,30.42,73409.96350320445,10.2936,10.2936,10.2868,10.2902,73409.9635
2006-03-01 11:05:00,30.42,30.46,30.42,30.44,141576.3581847514,10.2902,10.3037,10.2902,10.297,141576.3582
2006-03-01 11:10:00,30.44,30.44,30.41,30.44,129527.30642434704,10.297,10.297,10.2868,10.297,129527.3064
2006-03-01 11:15:00,30.44,30.45,30.41,30.42,109780.2493725732,10.297,10.3003,10.2868,10.2902,109780.2494
2006-03-01 11:20:00,30.42,30.44,30.4,30.43,56898.29997968733,10.2902,10.297,10.2834,10.2936,56898.3
2006-03-01 11:25:00,30.43,30.44,30.4,30.43,67497.00291708007,10.2936,10.297,10.2834,10.2936,67497.0029
2006-03-01 11:30:00,30.44,30.48,30.41,30.45,90702.58408526628,10.297,10.3105,10.2868,10.3003,90702.5841
2006-03-01 11:35:00,30.44,30.5,30.44,30.5,72071.17997427062,10.297,10.3172,10.297,10.3172,72071.18
2006-03-01 11:40:00,30.5,30.51,30.47,30.48,118259.2117224874,10.3172,10.3206,10.3071,10.3105,118259.2117
2006-03-01 11:45:00,30.48,30.52,30.47,30.5,186314.04110995657,10.3105,10.324,10.3071,10.3172,186314.0411
2006-03-01 11:50:00,30.5,30.51,30.48,30.51,33246.45763518985,10.3172,10.3206,10.3105,10.3206,33246.4576
2006-03-01 11:55:00,30.51,30.57,30.5,30.57,122721.82348560014,10.3206,10.3409,10.3172,10.3409,122721.8235
2006-03-01 12:00:00,30.57,30.57,30.54,30.54,52100.99233434114,10.3409,10.3409,10.3308,10.3308,52100.9923
2006-03-01 12:05:00,30.57,30.57,30.54,30.54,75641.2693847608,10.3409,10.3409,10.3308,10.3308,75641.2694
2006-03-01 12:10:00,30.55,30.55,30.5,30.54,92933.88996682264,10.3342,10.3342,10.3172,10.3308,92933.89
2006-03-01 12:15:00,30.54,30.56,30.53,30.54,36370.28586936877,10.3308,10.3375,10.3274,10.3308,36370.2859
2006-03-01 12:20:00,30.55,30.56,30.52,30.52,39605.6793976255,10.3342,10.3375,10.324,10.324,39605.6794
2006-03-01 12:25:00,30.53,30.53,30.49,30.53,32688.63116480076,10.3274,10.3274,10.3139,10.3274,32688.6312
2006-03-01 12:30:00,30.54,30.54,30.51,30.52,19077.66528730693,10.3308,10.3308,10.3206,10.324,19077.6653
2006-03-01 12:35:00,30.53,30.55,30.52,30.55,33134.892341112034,10.3274,10.3342,10.324,10.3342,33134.8923
2006-03-01 12:40:00,30.55,30.62,30.54,30.62,113350.3387830634,10.3342,10.3578,10.3308,10.3578,113350.3388
2006-03-01 12:45:00,30.61,30.64,30.6,30.62,86128.40702807573,10.3545,10.3646,10.3511,10.3578,86128.407
2006-03-01 12:50:00,30.63,30.63,30.55,30.56,43622.02998442696,10.3612,10.3612,10.3342,10.3375,43622.03
2006-03-01 12:55:00,30.56,30.59,30.54,30.58,23763.407638575296,10.3375,10.3477,10.3308,10.3443,23763.4076
2006-03-01 13:00:00,30.59,30.6,30.58,30.6,45853.33586598332,10.3477,10.3511,10.3443,10.3511,45853.3359
2006-03-01 13:05:00,30.6,30.6,30.54,30.57,31015.151753633487,10.3511,10.3511,10.3308,10.3409,31015.1518
2006-03-01 13:10:00,30.58,30.58,30.55,30.55,48754.033512006594,10.3443,10.3443,10.3342,10.3342,48754.0335
2006-03-01 13:15:00,30.54,30.57,30.54,30.57,34362.11057596804,10.3308,10.3409,10.3308,10.3409,34362.1106
2006-03-01 13:20:00,30.57,30.57,30.57,30.57,52324.12292249678,10.3409,10.3409,10.3409,10.3409,52324.1229
2006-03-01 13:25:00,30.57,30.59,30.57,30.59,39494.11410354768,10.3409,10.3477,10.3409,10.3477,39494.1141
2006-03-01 13:30:00,30.59,30.6,30.57,30.6,61249.346448722245,10.3477,10.3511,10.3409,10.3511,61249.3464
2006-03-01 13:35:00,30.6,30.6,30.56,30.57,146708.36171233107,10.3511,10.3511,10.3375,10.3409,146708.3617
2006-03-01 13:40:00,30.57,30.59,30.56,30.57,40944.46292655932,10.3409,10.3477,10.3375,10.3409,40944.4629
2006-03-01 13:45:00,30.57,30.6,30.57,30.59,60133.69350794407,10.3409,10.3511,10.3409,10.3477,60133.6935
2006-03-01 13:50:00,30.6,30.65,30.58,30.65,222238.0658030141,10.3511,10.368,10.3443,10.368,222238.0658
2006-03-01 13:55:00,30.65,30.69,30.65,30.69,87355.62526293173,10.368,10.3815,10.368,10.3815,87355.6253
2006-03-01 14:00:00,30.67,30.69,30.65,30.66,136221.22406901614,10.3748,10.3815,10.368,10.3714,136221.2241
2006-03-01 14:05:00,30.66,30.67,30.63,30.65,79099.79350117318,10.3714,10.3748,10.3612,10.368,79099.7935
2006-03-01 14:10:00,30.65,30.69,30.65,30.69,51877.86174618551,10.368,10.3815,10.368,10.3815,51877.8617
2006-03-01 14:15:00,30.69,30.71,30.65,30.7,80215.44644195135,10.3815,10.3883,10.368,10.3849,80215.4464
2006-03-01 14:20:00,30.7,30.73,30.69,30.71,81331.09938272955,10.3849,10.3951,10.3815,10.3883,81331.0994
2006-03-01 14:25:00,30.71,30.74,30.68,30.7,53439.77586327497,10.3883,10.3984,10.3781,10.3849,53439.7759
2006-03-01 14:30:00,30.71,30.74,30.68,30.72,66939.17644669098,10.3883,10.3984,10.3781,10.3917,66939.1764
2006-03-01 14:35:00,30.73,30.73,30.65,30.66,118259.2117224874,10.3951,10.3951,10.368,10.3714,118259.2117
2006-03-01 14:40:00,30.65,30.66,30.57,30.65,137894.7034801834,10.368,10.3714,10.3409,10.368,137894.7035
2006-03-01 14:45:00,30.65,30.65,30.62,30.62,49423.42527647351,10.368,10.368,10.3578,10.3578,49423.4253
2006-03-01 14:50:00,30.63,30.66,30.62,30.66,49869.68645278478,10.3612,10.3714,10.3578,10.3714,49869.6865
2006-03-01 14:55:00,30.65,30.67,30.64,30.65,46299.5970422946,10.368,10.3748,10.3646,10.368,46299.597
2006-03-01 15:00:00,30.65,30.68,30.64,30.68,89363.80055633246,10.368,10.3781,10.3646,10.3781,89363.8006
2006-03-01 15:05:00,30.66,30.68,30.57,30.67,163554.72111808162,10.3714,10.3781,10.3409,10.3748,163554.7211
2006-03-01 15:10:00,30.67,30.68,30.65,30.66,81665.79526496299,10.3748,10.3781,10.368,10.3714,81665.7953
2006-03-01 15:15:00,30.66,30.67,30.65,30.66,90256.322908955,10.3714,10.3748,10.368,10.3714,90256.3229
2006-03-01 15:20:00,30.65,30.66,30.59,30.59,101747.54819897028,10.368,10.3714,10.3477,10.3477,101747.5482
2006-03-01 15:25:00,30.59,30.61,30.59,30.61,94830.49996614557,10.3477,10.3545,10.3477,10.3545,94830.5
2006-03-01 15:30:00,30.61,30.64,30.6,30.63,152956.0181806889,10.3545,10.3646,10.3511,10.3612,152956.0182
2006-03-01 15:35:00,30.63,30.65,30.62,30.65,178839.16640674273,10.3612,10.368,10.3578,10.368,178839.1664
2006-03-01 15:40:00,30.66,30.66,30.63,30.63,222126.50050893624,10.3714,10.3714,10.3612,10.3612,222126.5005
2006-03-01 15:45:00,30.63,30.65,30.61,30.63,249683.12814615737,10.3612,10.368,10.3545,10.3612,249683.1281
2006-03-01 15:50:00,30.63,30.64,30.59,30.6,433988.9939627132,10.3612,10.3646,10.3477,10.3511,433988.994
2006-03-01 15:55:00,30.6,30.65,30.58,30.65,471921.1939491714,10.3511,10.368,10.3443,10.368,471921.1939
2006-03-02 09:30:00,30.65,30.65,30.49,30.63,562958.4739166711,10.368,10.368,10.3139,10.3612,562958.4739
2006-03-02 09:35:00,30.63,30.64,30.36,30.39,168686.72464566128,10.3612,10.3646,10.2699,10.28,168686.7246
2006-03-02 09:40:00,30.39,30.5,30.38,30.4,288842.5463674716,10.28,10.3172,10.2767,10.2834,288842.5464
2006-03-02 09:45:00,30.41,30.41,30.34,30.35,169802.37758643946,10.2868,10.2868,10.2631,10.2665,169802.3776
2006-03-02 09:50:00,30.36,30.39,30.33,30.36,237522.5110916752,10.2699,10.28,10.2597,10.2699,237522.5111
2006-03-02 09:55:00,30.35,30.39,30.32,30.33,122275.56230928886,10.2665,10.28,10.2564,10.2597,122275.5623
2006-03-02 10:00:00,30.33,30.45,30.33,30.41,126515.04348424597,10.2597,10.3003,10.2597,10.2868,126515.0435
2006-03-02 10:05:00,30.4,30.5,30.4,30.48,320303.9592974163,10.2834,10.3172,10.2834,10.3105,320303.9593
2006-03-02 10:10:00,30.5,30.51,30.38,30.39,231386.4199173952,10.3172,10.3206,10.2767,10.28,231386.4199
2006-03-02 10:15:00,30.39,30.43,30.37,30.41,137336.87700979432,10.28,10.2936,10.2733,10.2868,137336.877
2006-03-02 10:20:00,30.39,30.43,30.38,30.42,119486.4299573434,10.28,10.2936,10.2767,10.2902,119486.43
2006-03-02 10:25:00,30.42,30.46,30.39,30.45,143472.96818407433,10.2902,10.3037,10.28,10.3003,143472.9682
2006-03-02 10:30:00,30.44,30.44,30.39,30.39,124841.56407307868,10.297,10.297,10.28,10.28,124841.5641
2006-03-02 10:35:00,30.39,30.43,30.38,30.41,136332.78936309397,10.28,10.2936,10.2767,10.2868,136332.7894
2006-03-02 10:40:00,30.41,30.44,30.39,30.42,88359.71290963209,10.2868,10.297,10.28,10.2902,88359.7129
2006-03-02 10:45:00,30.43,30.45,30.42,30.45,56898.29997968733,10.2936,10.3003,10.2902,10.3003,56898.3
2006-03-02 10:50:00,30.46,30.48,30.44,30.48,85793.71114584227,10.3037,10.3105,10.297,10.3105,85793.7111
2006-03-02 10:55:00,30.48,30.48,30.45,30.45,116027.90584093104,10.3105,10.3105,10.3003,10.3003,116027.9058
2006-03-02 11:00:00,30.45,30.49,30.44,30.48,314614.1292994476,10.3003,10.3139,10.297,10.3105,314614.1293
2006-03-02 11:05:00,30.49,30.49,30.43,30.45,82223.62173535209,10.3139,10.3139,10.2936,10.3003,82223.6217
2006-03-02 11:10:00,30.45,30.48,30.44,30.45,100966.59114042556,10.3003,10.3105,10.297,10.3003,100966.5911
2006-03-02 11:15:00,30.45,30.46,30.39,30.39,326216.9198835407,10.3003,10.3037,10.28,10.28,326216.9199
2006-03-02 11:20:00,30.4,30.41,30.39,30.39,139233.48700911723,10.2834,10.2868,10.28,10.28,139233.487
2006-03-02 11:25:00,30.39,30.42,30.39,30.4,96503.97937731283,10.28,10.2902,10.28,10.2834,96503.9794
2006-03-02 11:30:00,30.4,30.43,30.39,30.4,58794.90997901024,10.2834,10.2936,10.28,10.2834,58794.91
2006-03-02 11:35:00,30.4,30.41,30.39,30.4,58794.90997901024,10.2834,10.2868,10.28,10.2834,58794.91
2006-03-02 11:40:00,30.4,30.4,30.39,30.39,52658.81880473024,10.2834,10.2834,10.28,10.28,52658.8188
2006-03-02 11:45:00,30.4,30.42,30.39,30.4,52435.6882165746,10.2834,10.2902,10.28,10.2834,52435.6882
2006-03-02 11:50:00,30.4,30.46,30.4,30.45,62030.30350726697,10.2834,10.3037,10.2834,10.3003,62030.3035
2006-03-02 11:55:00,30.45,30.48,30.44,30.46,223353.71874379224,10.3003,10.3105,10.297,10.3037,223353.7187
2006-03-02 12:00:00,30.46,30.46,30.43,30.43,44626.11763112732,10.3037,10.3037,10.2936,10.2936,44626.1176
2006-03-02 12:05:00,30.43,30.45,30.4,30.43,90925.71467342191,10.2936,10.3003,10.2834,10.2936,90925.7147
2006-03-02 12:10:00,30.41,30.43,30.4,30.42,45183.94410151641,10.2868,10.2936,10.2834,10.2902,45183.9441
2006-03-02 12:15:00,30.42,30.42,30.36,30.36,160988.7193542918,10.2902,10.2902,10.2699,10.2699,160988.7194
2006-03-02 12:20:00,30.37,30.4,30.37,30.39,125399.39054346776,10.2733,10.2834,10.2733,10.28,125399.3905
2006-03-02 12:25:00,30.39,30.39,30.35,30.36,132204.8734822147,10.28,10.28,10.2665,10.2699,132204.8735
2006-03-02 12:30:00,30.36,30.39,30.35,30.38,45407.074689672045,10.2699,10.28,10.2665,10.2767,45407.0747
2006-03-02 12:35:00,30.38,30.39,30.35,30.36,41279.15880879277,10.2767,10.28,10.2665,10.2699,41279.1588
2006-03-02 12:40:00,30.36,30.41,30.36,30.38,73967.78997359354,10.2699,10.2868,10.2699,10.2767,73967.79
2006-03-02 12:45:00,30.38,30.39,30.37,30.38,60803.08527241097,10.2767,10.28,10.2733,10.2767,60803.0853
2006-03-02 12:50:00,30.37,30.38,30.35,30.37,94384.23878983429,10.2733,10.2767,10.2665,10.2733,94384.2388
2006-03-02 12:55:00,30.37,30.42,30.37,30.41,69505.1782104808,10.2733,10.2902,10.2733,10.2868,69505.1782
2006-03-02 13:00:00,30.41,30.42,30.38,30.4,77426.3140900059,10.2868,10.2902,10.2767,10.2834,77426.3141
2006-03-02 13:05:00,30.41,30.43,30.39,30.39,105429.20290353827,10.2868,10.2936,10.28,10.28,105429.2029
2006-03-02 13:10:00,30.39,30.42,30.39,30.41,67943.26409339135,10.28,10.2902,10.28,10.2868,67943.2641
2006-03-02 13:15:00,30.41,30.42,30.38,30.39,91818.23702604446,10.2868,10.2902,10.2767,10.28,91818.237
2006-03-02 13:20:00,30.38,30.41,30.36,30.41,113685.03466529684,10.2767,10.2868,10.2699,10.2868,113685.0347
2006-03-02 13:25:00,30.41,30.41,30.36,30.36,53774.47174550842,10.2868,10.2868,10.2699,10.2699,53774.4717
2006-03-02 13:30:00,30.37,30.4,30.36,30.39,41948.55057325968,10.2733,10.2834,10.2699,10.28,41948.5506
2006-03-02 13:35:00,30.39,30.4,30.37,30.37,313944.7375349807,10.28,10.2834,10.2733,10.2733,313944.7375
2006-03-02 13:40:00,30.38,30.41,30.37,30.39,71513.35350388153,10.2767,10.2868,10.2733,10.28,71513.3535
2006-03-02 13:45:00,30.4,30.42,30.39,30.41,54443.86350997533,10.2834,10.2902,10.28,10.2868,54443.8635
2006-03-02 13:50:00,30.41,30.43,30.4,30.42,59241.17115532152,10.2868,10.2936,10.2834,10.2902,59241.1712
2006-03-02 13:55:00,30.41,30.43,30.4,30.43,96503.97937731283,10.2868,10.2936,10.2834,10.2936,96503.9794
2006-03-02 14:00:00,30.43,30.45,30.41,30.43,102082.24408120374,10.2936,10.3003,10.2868,10.2936,102082.2441
2006-03-02 14:05:00,30.43,30.45,30.41,30.42,75195.00820844954,10.2936,10.3003,10.2868,10.2902,75195.0082
2006-03-02 14:10:00,30.43,30.46,30.42,30.45,102640.07055159284,10.2936,10.3037,10.2902,10.3003,102640.0706
2006-03-02 14:15:00,30.46,30.46,30.44,30.45,62364.99938950043,10.3037,10.3037,10.297,10.3003,62364.9994
2006-03-02 14:20:00,30.44,30.45,30.42,30.44,80884.83820641827,10.297,10.3003,10.2902,10.297,80884.8382
2006-03-02 14:25:00,30.44,30.46,30.43,30.44,68054.82938746916,10.297,10.3037,10.2936,10.297,68054.8294
2006-03-02 14:30:00,30.44,30.48,30.44,30.48,71959.6146801928,10.297,10.3105,10.297,10.3105,71959.6147
2006-03-02 14:35:00,30.48,30.49,30.47,30.48,291296.9828371836,10.3105,10.3139,10.3071,10.3105,291296.9828
2006-03-02 14:40:00,30.47,30.48,30.46,30.46,90144.7576148772,10.3071,10.3105,10.3037,10.3037,90144.7576
2006-03-02 14:45:00,30.46,30.47,30.43,30.47,54220.73292181969,10.3037,10.3071,10.2936,10.3071,54220.7329
2006-03-02 14:50:00,30.46,30.47,30.44,30.46,53997.60233366406,10.3037,10.3071,10.297,10.3037,53997.6023
2006-03-02 14:55:00,30.46,30.47,30.45,30.46,67943.26409339135,10.3037,10.3071,10.3003,10.3037,67943.2641
2006-03-02 15:00:00,30.46,30.48,30.45,30.47,128857.91465988012,10.3037,10.3105,10.3003,10.3071,128857.9147
2006-03-02 15:05:00,30.47,30.48,30.46,30.48,195016.1340480264,10.3071,10.3105,10.3037,10.3105,195016.134
2006-03-02 15:10:00,30.48,30.5,30.47,30.5,445033.9580764172,10.3105,10.3172,10.3071,10.3172,445033.9581
2006-03-02 15:15:00,30.5,30.52,30.46,30.47,194458.3075776373,10.3172,10.324,10.3037,10.3071,194458.3076
2006-03-02 15:20:00,30.47,30.48,30.47,30.48,93491.71643721174,10.3071,10.3105,10.3071,10.3105,93491.7164
2006-03-02 15:25:00,30.48,30.48,30.47,30.47,128746.34936580232,10.3105,10.3105,10.3071,10.3071,128746.3494
2006-03-02 15:30:00,30.48,30.48,30.47,30.48,489771.6410016223,10.3105,10.3105,10.3071,10.3105,489771.641
2006-03-02 15:35:00,30.48,30.48,30.47,30.47,134324.61406969323,10.3105,10.3105,10.3071,10.3071,134324.6141
2006-03-02 15:40:00,30.48,30.48,30.46,30.47,165451.33111740454,10.3105,10.3105,10.3037,10.3071,165451.3311
2006-03-02 15:45:00,30.48,30.48,30.47,30.47,177054.12170149764,10.3105,10.3105,10.3071,10.3071,177054.1217
2006-03-02 15:50:00,30.48,30.48,30.46,30.48,233059.89932856243,10.3105,10.3105,10.3037,10.3105,233059.8993
2006-03-02 15:55:00,30.47,30.48,30.46,30.47,383115.219863228,10.3071,10.3105,10.3037,10.3071,383115.2199
2006-03-03 09:30:00,30.32,30.42,30.2,30.32,257938.9599079159,10.2564,10.2902,10.2158,10.2564,257938.9599
2006-03-03 09:35:00,30.27,30.35,30.24,30.27,97731.19761216883,10.2394,10.2665,10.2293,10.2394,97731.1976
2006-03-03 09:40:00,30.28,30.33,30.25,30.32,114242.86113568592,10.2428,10.2597,10.2327,10.2564,114242.8611
2006-03-03 09:45:00,30.32,30.34,30.26,30.26,127742.26171910197,10.2564,10.2631,10.2361,10.2361,127742.2617
2006-03-03 09:50:00,30.29,30.32,30.26,30.3,132762.69995260378,10.2462,10.2564,10.2361,10.2496,132762.7
2006-03-03 09:55:00,30.3,30.32,30.25,30.28,84789.6234991419,10.2496,10.2564,10.2327,10.2428,84789.6235
2006-03-03 10:00:00,30.28,30.29,30.24,30.26,118259.2117224874,10.2428,10.2462,10.2293,10.2361,118259.2117
2006-03-03 10:05:00,30.26,30.3,30.22,30.29,81777.36055904081,10.2361,10.2496,10.2225,10.2462,81777.3606
2006-03-03 10:10:00,30.29,30.31,30.26,30.3,95053.63055430118,10.2462,10.253,10.2361,10.2496,95053.6306
2006-03-03 10:15:00,30.31,30.32,30.25,30.29,118817.03819287648,10.253,10.2564,10.2327,10.2462,118817.0382
2006-03-03 10:20:00,30.29,30.34,30.26,30.31,93268.5858490561,10.2462,10.2631,10.2361,10.253,93268.5858
2006-03-03 10:25:00,30.31,30.35,30.29,30.32,95276.76114245685,10.253,10.2665,10.2462,10.2564,95276.7611
2006-03-03 10:30:00,30.33,30.38,30.28,30.3,90925.71467342191,10.2597,10.2767,10.2428,10.2496,90925.7147
2006-03-03 10:35:00,30.3,30.36,30.29,30.31,112346.25113636303,10.2496,10.2699,10.2462,10.253,112346.2511
2006-03-03 10:40:00,30.31,30.31,30.26,30.29,70397.70056310335,10.253,10.253,10.2361,10.2462,70397.7006
2006-03-03 10:45:00,30.31,30.31,30.26,30.29,75641.2693847608,10.253,10.253,10.2361,10.2462,75641.2694
2006-03-03 10:50:00,30.28,30.3,30.25,30.26,59910.56291978843,10.2428,10.2496,10.2327,10.2361,59910.5629
2006-03-03 10:55:00,30.24,30.3,30.22,30.29,154183.2364155449,10.2293,10.2496,10.2225,10.2462,154183.2364
2006-03-03 11:00:00,30.29,30.3,30.25,30.28,101747.54819897028,10.2462,10.2496,10.2327,10.2428,101747.5482
2006-03-03 11:05:00,30.28,30.3,30.22,30.22,113350.3387830634,10.2428,10.2496,10.2225,10.2225,113350.3388
2006-03-03 11:10:00,30.22,30.22,30.18,30.19,254368.87049742573,10.2225,10.2225,10.209,10.2124,254368.8705
2006-03-03 11:15:00,30.18,30.22,30.13,30.21,346968.0645820149,10.209,10.2225,10.1921,10.2192,346968.0646
2006-03-03 11:20:00,30.21,30.21,30.13,30.13,201486.92110453983,10.2192,10.2192,10.1921,10.1921,201486.9211
2006-03-03 11:25:00,30.13,30.15,30.13,30.15,265302.2693170519,10.1921,10.1989,10.1921,10.1989,265302.2693
2006-03-03 11:30:00,30.15,30.15,30.09,30.13,207623.01227881984,10.1989,10.1989,10.1786,10.1921,207623.0123
2006-03-03 11:35:00,30.13,30.14,30.09,30.09,276124.1028426003,10.1921,10.1955,10.1786,10.1786,276124.1028
2006-03-03 11:40:00,30.1,30.12,30.09,30.1,91483.541143811,10.1819,10.1887,10.1786,10.1819,91483.5411
2006-03-03 11:45:00,30.1,30.12,30.06,30.08,228931.9834476832,10.1819,10.1887,10.1684,10.1752,228931.9834
2006-03-03 11:50:00,30.08,30.09,30.06,30.06,74190.92056174917,10.1752,10.1786,10.1684,10.1684,74190.9206
2006-03-03 11:55:00,30.06,30.11,30.06,30.09,173484.03229100746,10.1684,10.1853,10.1684,10.1786,173484.0323
2006-03-03 12:00:00,30.1,30.13,30.09,30.11,183748.0393461668,10.1819,10.1921,10.1786,10.1853,183748.0393
2006-03-03 12:05:00,30.1,30.13,30.1,30.11,87244.05996885391,10.1819,10.1921,10.1819,10.1853,87244.06
2006-03-03 12:10:00,30.11,30.11,30.06,30.06,151505.66935767725,10.1853,10.1853,10.1684,10.1684,151505.6694
2006-03-03 12:15:00,30.07,30.12,30.04,30.05,155075.75876816743,10.1718,10.1887,10.1616,10.165,155075.7588
2006-03-03 12:20:00,30.05,30.12,30.04,30.11,543434.547453053,10.165,10.1887,10.1616,10.1853,543434.5475
2006-03-03 12:25:00,30.11,30.13,30.09,30.11,144365.4905366969,10.1853,10.1921,10.1786,10.1853,144365.4905
2006-03-03 12:30:00,30.11,30.13,30.1,30.12,110449.64113704012,10.1853,10.1921,10.1819,10.1887,110449.6411
2006-03-03 12:35:00,30.12,30.13,30.11,30.13,162773.7640595369,10.1887,10.1921,10.1853,10.1921,162773.7641
2006-03-03 12:40:00,30.13,30.24,30.13,30.23,167124.8105285718,10.1921,10.2293,10.1921,10.2259,167124.8105
2006-03-03 12:45:00,30.22,30.23,30.19,30.19,91929.80232012228,10.2225,10.2259,10.2124,10.2124,91929.8023
2006-03-03 12:50:00,30.19,30.21,30.18,30.2,99293.1117292583,10.2124,10.2192,10.209,10.2158,99293.1117
2006-03-03 12:55:00,30.2,30.23,30.19,30.22,111565.2940778183,10.2158,10.2259,10.2124,10.2225,111565.2941
2006-03-03 13:00:00,30.22,30.23,30.19,30.21,184863.6922869449,10.2225,10.2259,10.2124,10.2192,184863.6923
2006-03-03 13:05:00,30.19,30.21,30.18,30.2,30903.58645955567,10.2124,10.2192,10.209,10.2158,30903.5865
2006-03-03 13:10:00,30.19,30.21,30.16,30.19,42060.115867337496,10.2124,10.2192,10.2022,10.2124,42060.1159
2006-03-03 13:15:00,30.2,30.22,30.17,30.22,91929.80232012228,10.2158,10.2225,10.2056,10.2225,91929.8023
2006-03-03 13:20:00,30.2,30.22,30.19,30.21,35254.63292859058,10.2158,10.2225,10.2124,10.2192,35254.6329
2006-03-03 13:25:00,30.22,30.34,30.21,30.31,160430.8928839027,10.2225,10.2631,10.2192,10.253,160430.8929
2006-03-03 13:30:00,30.31,30.33,30.28,30.32,68947.3517400917,10.253,10.2597,10.2428,10.2564,68947.3517
2006-03-03 13:35:00,30.31,30.33,30.28,30.28,49758.12115870696,10.253,10.2597,10.2428,10.2428,49758.1212
2006-03-03 13:40:00,30.28,30.3,30.27,30.3,235737.46638643005,10.2428,10.2496,10.2394,10.2496,235737.4664
2006-03-03 13:45:00,30.3,30.32,30.27,30.3,205391.70639726348,10.2496,10.2564,10.2394,10.2496,205391.7064
2006-03-03 13:50:00,30.3,30.33,30.28,30.31,144253.9252426191,10.2496,10.2597,10.2428,10.253,144253.9252
2006-03-03 13:55:00,30.31,30.31,30.28,30.28,253030.0869684919,10.253,10.253,10.2428,10.2428,253030.087
2006-03-03 14:00:00,30.29,30.32,30.29,30.31,238191.9028561421,10.2462,10.2564,10.2462,10.253,238191.9029
2006-03-03 14:05:00,30.31,30.32,30.28,30.31,210635.27521892096,10.253,10.2564,10.2428,10.253,210635.2752
2006-03-03 14:10:00,30.32,30.34,30.31,30.32,70843.96173941462,10.2564,10.2631,10.253,10.2564,70843.9617
2006-03-03 14:15:00,30.32,30.32,30.26,30.3,144365.4905366969,10.2564,10.2564,10.2361,10.2496,144365.4905
2006-03-03 14:20:00,30.3,30.31,30.21,30.22,685122.4709318822,10.2496,10.253,10.2192,10.2225,685122.4709
2006-03-03 14:25:00,30.22,30.22,30.17,30.17,57679.25703823206,10.2225,10.2225,10.2056,10.2056,57679.257
2006-03-03 14:30:00,30.17,30.17,30.13,30.15,145927.40465378633,10.2056,10.2056,10.1921,10.1989,145927.4047
2006-03-03 14:35:00,30.15,30.23,30.15,30.21,137783.1381861056,10.1989,10.2259,10.1989,10.2192,137783.1382
2006-03-03 14:40:00,30.21,30.21,30.19,30.21,116808.86289947576,10.2192,10.2192,10.2124,10.2192,116808.8629
2006-03-03 14:45:00,30.21,30.21,30.19,30.2,160430.8928839027,10.2192,10.2192,10.2124,10.2158,160430.8929
2006-03-03 14:50:00,30.19,30.2,30.14,30.17,504163.5639376609,10.2124,10.2158,10.1955,10.2056,504163.5639
2006-03-03 14:55:00,30.16,30.18,30.15,30.16,150278.45112282125,10.2022,10.209,10.1989,10.2022,150278.4511
2006-03-03 15:00:00,30.16,30.18,30.12,30.12,130977.65524735868,10.2022,10.209,10.1887,10.1887,130977.6552
2006-03-03 15:05:00,30.12,30.14,30.08,30.11,132093.30818813687,10.1887,10.1955,10.1752,10.1853,132093.3082
2006-03-03 15:10:00,30.11,30.13,30.1,30.1,68835.7864460139,10.1853,10.1921,10.1819,10.1819,68835.7864
2006-03-03 15:15:00,30.11,30.11,30.05,30.06,207957.7081610533,10.1853,10.1853,10.165,10.1684,207957.7082
2006-03-03 15:20:00,30.06,30.09,30.05,30.09,158980.5440608911,10.1684,10.1786,10.165,10.1786,158980.5441
2006-03-03 15:25:00,30.09,30.1,30.06,30.08,147824.01465310925,10.1786,10.1819,10.1684,10.1752,147824.0147
2006-03-03 15:30:00,30.08,30.13,30.05,30.05,152956.0181806889,10.1752,10.1921,10.165,10.165,152956.0182
2006-03-03 15:35:00,30.05,30.09,30.05,30.08,164447.24347070418,10.165,10.1786,10.165,10.1752,164447.2435
2006-03-03 15:40:00,30.08,30.13,30.08,30.11,184082.73522840012,10.1752,10.1921,10.1752,10.1853,184082.7352
2006-03-03 15:45:00,30.11,30.13,30.07,30.1,231274.8546233173,10.1853,10.1921,10.1718,10.1819,231274.8546
2006-03-03 15:50:00,30.1,30.15,30.1,30.13,405205.14809063607,10.1819,10.1989,10.1819,10.1921,405205.1481
2006-03-03 15:55:00,30.13,30.15,30.07,30.07,385011.82986255095,10.1921,10.1989,10.1718,10.1718,385011.8299
2006-03-06 09:30:00,30.21,30.29,30.06,30.25,746594.94796876,10.2192,10.2462,10.1684,10.2327,746594.948
2006-03-06 09:35:00,30.25,30.34,30.22,30.33,409667.7598537488,10.2327,10.2631,10.2225,10.2597,409667.7599
2006-03-06 09:40:00,30.33,30.4,30.29,30.4,517328.2686388434,10.2597,10.2834,10.2462,10.2834,517328.2686
2006-03-06 09:45:00,30.39,30.66,30.39,30.48,654107.3191782486,10.28,10.3714,10.28,10.3105,654107.3192
2006-03-06 09:50:00,30.44,30.48,30.39,30.39,476830.0668885954,10.297,10.3105,10.28,10.28,476830.0669
2006-03-06 09:55:00,30.41,30.41,30.17,30.22,329898.5745881087,10.2868,10.2868,10.2056,10.2225,329898.5746
2006-03-06 10:00:00,30.22,30.31,30.16,30.18,501820.69276202674,10.2225,10.253,10.2022,10.209,501820.6928
2006-03-06 10:05:00,30.16,30.2,30.12,30.13,379656.6957468157,10.2022,10.2158,10.1887,10.1921,379656.6957
2006-03-06 10:10:00,30.13,30.2,29.97,30.03,395498.96750586585,10.1921,10.2158,10.138,10.1583,395498.9675
2006-03-06 10:15:00,30.03,30.04,29.86,29.87,389028.1804493524,10.1583,10.1616,10.1008,10.1041,389028.1804
2006-03-06 10:20:00,29.87,29.88,29.73,29.77,683114.2956384815,10.1041,10.1075,10.0568,10.0703,683114.2956
2006-03-06 10:25:00,29.77,29.9,29.76,29.88,425621.5969068768,10.0703,10.1143,10.0669,10.1075,425621.5969
2006-03-06 10:30:00,29.88,29.95,29.86,29.92,277239.7557833785,10.1075,10.1312,10.1008,10.1211,277239.7558
2006-03-06 10:35:00,29.92,29.96,29.84,29.96,192115.4364020031,10.1211,10.1346,10.094,10.1346,192115.4364
2006-03-06 10:40:00,29.96,29.98,29.93,29.95,110226.51054888449,10.1346,10.1413,10.1244,10.1312,110226.5105
2006-03-06 10:45:00,29.95,29.95,29.88,29.91,108887.72701995066,10.1312,10.1312,10.1075,10.1177,108887.727
2006-03-06 10:50:00,29.91,29.94,29.88,29.93,152286.626416222,10.1177,10.1278,10.1075,10.1244,152286.6264
2006-03-06 10:55:00,29.93,29.93,29.88,29.9,229712.94050622787,10.1244,10.1244,10.1075,10.1143,229712.9405
2006-03-06 11:00:00,29.89,29.9,29.85,29.87,515877.9198158318,10.1109,10.1143,10.0974,10.1041,515877.9198
2006-03-06 11:05:00,29.87,29.87,29.8,29.86,301672.5551864207,10.1041,10.1041,10.0805,10.1008,301672.5552
2006-03-06 11:10:00,29.86,29.87,29.83,29.85,143919.2293603856,10.1008,10.1041,10.0906,10.0974,143919.2294
2006-03-06 11:15:00,29.84,29.85,29.81,29.85,363814.4239877655,10.094,10.0974,10.0838,10.0974,363814.424
2006-03-06 11:20:00,29.85,29.88,29.84,29.87,191669.17522569184,10.0974,10.1075,10.094,10.1041,191669.1752
2006-03-06 11:25:00,29.87,29.9,29.86,29.9,107660.50878509466,10.1041,10.1143,10.1008,10.1143,107660.5088
2006-03-06 11:30:00,29.9,29.97,29.89,29.96,255372.95814412608,10.1143,10.138,10.1109,10.1346,255372.9581
2006-03-06 11:35:00,29.96,29.98,29.94,29.95,130977.65524735868,10.1346,10.1413,10.1278,10.1312,130977.6552
2006-03-06 11:40:00,29.95,30.03,29.95,30.03,163554.72111808162,10.1312,10.1583,10.1312,10.1583,163554.7211
2006-03-06 11:45:00,30.03,30.03,29.97,30.01,104648.24584499357,10.1583,10.1583,10.138,10.1515,104648.2458
2006-03-06 11:50:00,30.0,30.1,30.0,30.09,128411.65348356888,10.1481,10.1819,10.1481,10.1786,128411.6535
2006-03-06 11:55:00,30.09,30.1,30.06,30.07,95611.45702469027,10.1786,10.1819,10.1684,10.1718,95611.457
2006-03-06 12:00:00,30.06,30.07,30.03,30.05,117366.68936986483,10.1684,10.1718,10.1583,10.165,117366.6894
2006-03-06 12:05:00,30.05,30.07,30.04,30.06,173595.59758508528,10.165,10.1718,10.1616,10.1684,173595.5976
2006-03-06 12:10:00,30.06,30.12,30.06,30.1,134324.61406969323,10.1684,10.1887,10.1684,10.1819,134324.6141
2006-03-06 12:15:00,30.11,30.14,30.08,30.13,101970.67878712591,10.1853,10.1955,10.1752,10.1921,101970.6788
2006-03-06 12:20:00,30.13,30.23,30.13,30.23,167347.94111672745,10.1921,10.2259,10.1921,10.2259,167347.9411
2006-03-06 12:25:00,30.22,30.39,30.21,30.39,697394.6532804422,10.2225,10.28,10.2192,10.28,697394.6533
2006-03-06 12:30:00,30.38,30.39,30.34,30.39,359463.3775187306,10.2767,10.28,10.2631,10.28,359463.3775
2006-03-06 12:35:00,30.39,30.4,30.35,30.37,200594.3987519173,10.28,10.2834,10.2665,10.2733,200594.3988
2006-03-06 12:40:00,30.37,30.48,30.35,30.45,310597.77871264616,10.2733,10.3105,10.2665,10.3003,310597.7787
2006-03-06 12:45:00,30.44,30.45,30.39,30.43,256265.48049674864,10.297,10.3003,10.28,10.2936,256265.4805
2006-03-06 12:50:00,30.44,30.51,30.43,30.49,246336.1693238228,10.297,10.3206,10.2936,10.3139,246336.1693
2006-03-06 12:55:00,30.5,30.57,30.5,30.52,360467.4651654309,10.3172,10.3409,10.3172,10.324,360467.4652
2006-03-06 13:00:00,30.53,30.53,30.48,30.49,194346.7422835595,10.3274,10.3274,10.3105,10.3139,194346.7423
2006-03-06 13:05:00,30.49,30.57,30.49,30.54,311936.56224158,10.3139,10.3409,10.3139,10.3308,311936.5622
2006-03-06 13:10:00,30.52,30.54,30.43,30.45,208961.7958077537,10.324,10.3308,10.2936,10.3003,208961.7958
2006-03-06 13:15:00,30.47,30.5,30.46,30.48,134770.8752460045,10.3071,10.3172,10.3037,10.3105,134770.8752
2006-03-06 13:20:00,30.48,30.49,30.47,30.48,80773.27291234044,10.3105,10.3139,10.3071,10.3105,80773.2729
2006-03-06 13:25:00,30.48,30.48,30.39,30.4,182074.55993499947,10.3105,10.3105,10.28,10.2834,182074.5599
2006-03-06 13:30:00,30.4,30.41,30.34,30.38,162773.7640595369,10.2834,10.2868,10.2631,10.2767,162773.7641
2006-03-06 13:35:00,30.35,30.36,30.31,30.34,182855.51699354412,10.2665,10.2699,10.253,10.2631,182855.517
2006-03-06 13:40:00,30.34,30.42,30.32,30.39,169132.98582197254,10.2631,10.2902,10.2564,10.28,169132.9858
2006-03-06 13:45:00,30.38,30.44,30.38,30.43,76310.66114922772,10.2767,10.297,10.2767,10.2936,76310.6611
2006-03-06 13:50:00,30.43,30.44,30.39,30.39,150055.3205346656,10.2936,10.297,10.28,10.28,150055.3205
2006-03-06 13:55:00,30.39,30.44,30.39,30.43,352434.763991828,10.28,10.297,10.28,10.2936,352434.764
2006-03-06 14:00:00,30.42,30.43,30.39,30.39,65711.95821183498,10.2902,10.2936,10.28,10.28,65711.9582
2006-03-06 14:05:00,30.39,30.39,30.23,30.28,299329.68401078647,10.28,10.28,10.2259,10.2428,299329.684
2006-03-06 14:10:00,30.28,30.31,30.27,30.31,84008.66644059718,10.2428,10.253,10.2394,10.253,84008.6664
2006-03-06 14:15:00,30.31,30.32,30.3,30.31,148939.66759388745,10.253,10.2564,10.2496,10.253,148939.6676
2006-03-06 14:20:00,30.31,30.35,30.31,30.34,396279.9245644106,10.253,10.2665,10.253,10.2631,396279.9246
2006-03-06 14:25:00,30.34,30.35,30.31,30.33,161881.24170691436,10.2631,10.2665,10.253,10.2597,161881.2417
2006-03-06 14:30:00,30.32,30.37,30.3,30.3,173037.7711146962,10.2564,10.2733,10.2496,10.2496,173037.7711
2006-03-06 14:35:00,30.3,30.31,30.25,30.27,97508.0670240132,10.2496,10.253,10.2327,10.2394,97508.067
2006-03-06 14:40:00,30.27,30.28,30.21,30.21,117366.68936986483,10.2394,10.2428,10.2192,10.2192,117366.6894
2006-03-06 14:45:00,30.2,30.21,30.08,30.13,261062.78814209485,10.2158,10.2192,10.1752,10.1921,261062.7881
2006-03-06 14:50:00,30.13,30.14,30.1,30.13,175157.51170217473,10.1921,10.1955,10.1819,10.1921,175157.5117
2006-03-06 14:55:00,30.13,30.22,30.13,30.22,172591.5099383849,10.1921,10.2225,10.1921,10.2225,172591.5099
2006-03-06 15:00:00,30.22,30.27,30.21,30.21,156414.54229710126,10.2225,10.2394,10.2192,10.2192,156414.5423
2006-03-06 15:05:00,30.21,30.21,30.17,30.19,160654.02347205835,10.2192,10.2192,10.2056,10.2124,160654.0235
2006-03-06 15:10:00,30.18,30.21,30.17,30.19,128634.7840717245,10.209,10.2192,10.2056,10.2124,128634.7841
2006-03-06 15:15:00,30.2,30.2,30.16,30.2,162996.89464769253,10.2158,10.2158,10.2022,10.2158,162996.8946
2006-03-06 15:20:00,30.19,30.22,30.19,30.22,133878.35289338196,10.2124,10.2225,10.2124,10.2225,133878.3529
2006-03-06 15:25:00,30.22,30.28,30.22,30.27,137336.87700979432,10.2225,10.2428,10.2225,10.2394,137336.877
2006-03-06 15:30:00,30.26,30.28,30.25,30.26,159761.5011194358,10.2361,10.2428,10.2327,10.2361,159761.5011
2006-03-06 15:35:00,30.26,30.31,30.26,30.28,215655.7134524228,10.2361,10.253,10.2361,10.2428,215655.7135
2006-03-06 15:40:00,30.28,30.29,30.21,30.22,203271.9658097849,10.2428,10.2462,10.2192,10.2225,203271.9658
2006-03-06 15:45:00,30.22,30.26,30.13,30.2,238526.5987383756,10.2225,10.2361,10.1921,10.2158,238526.5987
2006-03-06 15:50:00,30.16,30.19,30.16,30.17,287169.0669563043,10.2022,10.2124,10.2022,10.2056,287169.067
2006-03-06 15:55:00,30.16,30.22,30.15,30.22,329452.31341179746,10.2022,10.2225,10.1989,10.2225,329452.3134
2006-03-07 09:30:00,30.23,30.27,30.0,30.0,285384.0222510592,10.2259,10.2394,10.1481,10.1481,285384.0223
2006-03-07 09:35:00,30.03,30.19,29.97,30.13,252360.695204025,10.1583,10.2124,10.138,10.1921,252360.6952
2006-03-07 09:40:00,30.14,30.19,29.83,30.09,95388.32643653464,10.1955,10.2124,10.0906,10.1786,95388.3264
2006-03-07 09:45:00,30.09,30.23,30.03,30.22,91595.10643788884,10.1786,10.2259,10.1583,10.2225,91595.1064
2006-03-07 09:50:00,30.22,30.23,30.03,30.06,174711.25052586346,10.2225,10.2259,10.1583,10.1684,174711.2505
2006-03-07 09:55:00,30.05,30.07,30.01,30.05,121383.03995666633,10.165,10.1718,10.1515,10.165,121383.04
2006-03-07 10:00:00,30.05,30.08,30.01,30.03,142803.57641960742,10.165,10.1752,10.1515,10.1583,142803.5764
2006-03-07 10:05:00,30.03,30.08,30.03,30.05,91929.80232012228,10.1583,10.1752,10.1583,10.165,91929.8023
2006-03-07 10:10:00,30.05,30.06,30.01,30.05,53997.60233366406,10.165,10.1684,10.1515,10.165,53997.6023
2006-03-07 10:15:00,30.05,30.1,30.0,30.09,99181.54643518048,10.165,10.1819,10.1481,10.1786,99181.5464
2006-03-07 10:20:00,30.1,30.1,30.05,30.06,71290.2229157259,10.1819,10.1819,10.165,10.1684,71290.2229
2006-03-07 10:25:00,30.05,30.07,30.05,30.06,72294.31056242625,10.165,10.1718,10.165,10.1684,72294.3106
2006-03-07 10:30:00,30.05,30.07,30.02,30.02,107660.50878509466,10.165,10.1718,10.1549,10.1549,107660.5088
2006-03-07 10:35:00,30.01,30.03,29.96,29.97,75864.39997291645,10.1515,10.1583,10.1346,10.138,75864.4
2006-03-07 10:40:00,29.97,30.03,29.94,29.97,212755.0158063995,10.138,10.1583,10.1278,10.138,212755.0158
2006-03-07 10:45:00,29.97,30.0,29.96,29.97,76980.05291369463,10.138,10.1481,10.1346,10.138,76980.0529
2006-03-07 10:50:00,29.96,30.01,29.96,29.98,76422.22644330554,10.1346,10.1515,10.1346,10.1413,76422.2264
2006-03-07 10:55:00,29.99,30.0,29.96,29.96,58348.64880269897,10.1447,10.1481,10.1346,10.1346,58348.6488
2006-03-07 11:00:00,29.96,29.98,29.96,29.96,102416.9399634372,10.1346,10.1413,10.1346,10.1346,102416.94
2006-03-07 11:05:00,29.96,29.97,29.94,29.95,140237.5746558176,10.1346,10.138,10.1278,10.1312,140237.5747
2006-03-07 11:10:00,29.95,29.96,29.94,29.94,80884.83820641827,10.1312,10.1346,10.1278,10.1278,80884.8382
2006-03-07 11:15:00,29.94,29.94,29.91,29.92,57567.69174415424,10.1278,10.1278,10.1177,10.1211,57567.6917
2006-03-07 11:20:00,29.93,29.96,29.92,29.95,88136.58232147645,10.1244,10.1346,10.1211,10.1312,88136.5823
2006-03-07 11:25:00,29.95,29.96,29.93,29.94,78988.22820709535,10.1312,10.1346,10.1244,10.1278,78988.2282
2006-03-07 11:30:00,29.95,29.96,29.94,29.95,44291.42174889387,10.1312,10.1346,10.1278,10.1312,44291.4217
2006-03-07 11:35:00,29.95,29.96,29.92,29.96,51431.60056987424,10.1312,10.1346,10.1211,10.1346,51431.6006
2006-03-07 11:40:00,29.96,29.98,29.9,29.9,77872.57526631717,10.1346,10.1413,10.1143,10.1143,77872.5753
2006-03-07 11:45:00,29.91,29.93,29.9,29.91,50985.339393562965,10.1177,10.1244,10.1143,10.1177,50985.3394
2006-03-07 11:50:00,29.92,29.92,29.9,29.91,25994.713520131663,10.1211,10.1211,10.1143,10.1177,25994.7135
2006-03-07 11:55:00,29.91,29.93,29.9,29.91,65265.697035523706,10.1177,10.1244,10.1143,10.1177,65265.697
2006-03-07 12:00:00,29.91,29.95,29.9,29.94,94495.8040839121,10.1177,10.1312,10.1143,10.1278,94495.8041
2006-03-07 12:05:00,29.93,29.94,29.91,29.91,59798.99762571061,10.1244,10.1278,10.1177,10.1177,59798.9976
2006-03-07 12:10:00,29.91,29.94,29.91,29.93,51208.4699817186,10.1177,10.1278,10.1177,10.1244,51208.47
2006-03-07 12:15:00,29.93,29.93,29.88,29.9,70397.70056310335,10.1244,10.1244,10.1075,10.1143,70397.7006
2006-03-07 12:20:00,29.91,29.94,29.9,29.93,34250.54528189022,10.1177,10.1278,10.1143,10.1244,34250.5453
2006-03-07 12:25:00,29.93,29.94,29.88,29.88,42060.115867337496,10.1244,10.1278,10.1075,10.1075,42060.1159
2006-03-07 12:30:00,29.89,29.92,29.89,29.9,45964.90116006114,10.1109,10.1211,10.1109,10.1143,45964.9012
2006-03-07 12:35:00,29.91,29.92,29.88,29.89,46857.42351268369,10.1177,10.1211,10.1075,10.1109,46857.4235
2006-03-07 12:40:00,29.89,29.92,29.89,29.91,43845.160572582594,10.1109,10.1211,10.1109,10.1177,43845.1606
2006-03-07 12:45:00,29.92,29.93,29.87,29.87,69505.1782104808,10.1211,10.1244,10.1041,10.1041,69505.1782
2006-03-07 12:50:00,29.87,29.91,29.86,29.9,72405.87585650408,10.1041,10.1177,10.1008,10.1143,72405.8759
2006-03-07 12:55:00,29.89,29.9,29.86,29.87,67497.00291708007,10.1109,10.1143,10.1008,10.1041,67497.0029
2006-03-07 13:00:00,29.87,29.89,29.86,29.88,34250.54528189022,10.1041,10.1109,10.1008,10.1075,34250.5453
2006-03-07 13:05:00,29.88,29.89,29.86,29.88,41167.59351471495,10.1075,10.1109,10.1008,10.1075,41167.5935
2006-03-07 13:10:00,29.87,29.88,29.85,29.85,77426.3140900059,10.1041,10.1075,10.0974,10.0974,77426.3141
2006-03-07 13:15:00,29.85,29.9,29.85,29.9,60356.8240960997,10.0974,10.1143,10.0974,10.1143,60356.8241
2006-03-07 13:20:00,29.9,29.92,29.87,29.89,60468.38939017752,10.1143,10.1211,10.1041,10.1109,60468.3894
2006-03-07 13:25:00,29.89,29.9,29.86,29.87,53551.34115735279,10.1109,10.1143,10.1008,10.1041,53551.3412
2006-03-07 13:30:00,29.87,29.88,29.87,29.88,107995.20466732811,10.1041,10.1075,10.1041,10.1075,107995.2047
2006-03-07 13:35:00,29.87,29.92,29.87,29.92,50873.77409948514,10.1041,10.1211,10.1041,10.1211,50873.7741
2006-03-07 13:40:00,29.91,29.93,29.9,29.92,32353.93528256731,10.1177,10.1244,10.1143,10.1211,32353.9353
2006-03-07 13:45:00,29.93,29.96,29.92,29.95,52547.253510652416,10.1244,10.1346,10.1211,10.1312,52547.2535
2006-03-07 13:50:00,29.95,30.01,29.95,29.98,59018.04056716588,10.1312,10.1515,10.1312,10.1413,59018.0406
2006-03-07 13:55:00,29.98,29.99,29.94,29.97,47861.51115938405,10.1413,10.1447,10.1278,10.138,47861.5112
2006-03-07 14:00:00,29.96,29.97,29.96,29.96,35700.894104901854,10.1346,10.138,10.1346,10.1346,35700.8941
2006-03-07 14:05:00,29.96,29.98,29.95,29.96,77314.74879592808,10.1346,10.1413,10.1312,10.1346,77314.7488
2006-03-07 14:10:00,29.95,29.96,29.91,29.93,118147.6464284096,10.1312,10.1346,10.1177,10.1244,118147.6464
2006-03-07 14:15:00,29.93,29.95,29.92,29.93,53662.9064514306,10.1244,10.1312,10.1211,10.1244,53662.9065
2006-03-07 14:20:00,29.92,29.94,29.92,29.92,32577.065870722945,10.1211,10.1278,10.1211,10.1211,32577.0659
2006-03-07 14:25:00,29.93,29.97,29.92,29.93,78095.7058544728,10.1244,10.138,10.1211,10.1244,78095.7059
2006-03-07 14:30:00,29.94,29.94,29.91,29.92,29564.80293062185,10.1278,10.1278,10.1177,10.1211,29564.8029
2006-03-07 14:35:00,29.91,29.94,29.89,29.92,58794.90997901024,10.1177,10.1278,10.1109,10.1211,58794.91
2006-03-07 14:40:00,29.92,29.96,29.91,29.94,45183.94410151641,10.1211,10.1346,10.1177,10.1278,45183.9441
2006-03-07 14:45:00,29.94,29.94,29.9,29.91,67273.87232892444,10.1278,10.1278,10.1143,10.1177,67273.8723
2006-03-07 14:50:00,29.92,29.97,29.91,29.97,69616.74350455862,10.1211,10.138,10.1177,10.138,69616.7435
2006-03-07 14:55:00,29.97,29.97,29.9,29.9,55671.08174483133,10.138,10.138,10.1143,10.1143,55671.0817
2006-03-07 15:00:00,29.91,29.91,29.89,29.9,71848.04938611499,10.1177,10.1177,10.1109,10.1143,71848.0494
2006-03-07 15:05:00,29.91,29.95,29.9,29.91,183078.64758169983,10.1177,10.1312,10.1143,10.1177,183078.6476
2006-03-07 15:10:00,29.91,29.93,29.89,29.9,115470.07937054192,10.1177,10.1244,10.1109,10.1143,115470.0794
2006-03-07 15:15:00,29.91,29.93,29.9,29.91,58348.64880269897,10.1177,10.1244,10.1143,10.1177,58348.6488
2006-03-07 15:20:00,29.91,29.92,29.88,29.89,140795.4011262067,10.1177,10.1211,10.1075,10.1109,140795.4011
2006-03-07 15:25:00,29.89,29.92,29.88,29.91,136555.9199512496,10.1109,10.1211,10.1075,10.1177,136555.92
2006-03-07 15:30:00,29.92,29.94,29.91,29.92,140572.27053805106,10.1211,10.1278,10.1177,10.1211,140572.2705
2006-03-07 15:35:00,29.93,29.97,29.91,29.96,176384.72993703073,10.1244,10.138,10.1177,10.1346,176384.7299
2006-03-07 15:40:00,29.96,29.97,29.94,29.95,172368.37935022928,10.1346,10.138,10.1278,10.1312,172368.3794
2006-03-07 15:45:00,29.95,29.96,29.94,29.96,133655.2223052263,10.1312,10.1346,10.1278,10.1346,133655.2223
2006-03-07 15:50:00,29.96,30.08,29.96,30.05,314167.86812313634,10.1346,10.1752,10.1346,10.165,314167.8681
2006-03-07 15:55:00,30.06,30.06,30.01,30.03,221680.23933262497,10.1684,10.1684,10.1515,10.1583,221680.2393
2006-03-08 09:30:00,30.04,30.12,30.03,30.07,377983.2163356484,10.1616,10.1887,10.1583,10.1718,377983.2163
2006-03-08 09:35:00,30.08,30.1,30.03,30.07,175715.33817256382,10.1752,10.1819,10.1583,10.1718,175715.3382
2006-03-08 09:40:00,30.07,30.1,30.04,30.05,228039.4610950606,10.1718,10.1819,10.1616,10.165,228039.4611
2006-03-08 09:45:00,30.05,30.08,30.01,30.05,148381.84112349834,10.165,10.1752,10.1515,10.165,148381.8411
2006-03-08 09:50:00,30.05,30.2,30.05,30.12,211193.10168931005,10.165,10.2158,10.165,10.1887,211193.1017
2006-03-08 09:55:00,30.14,30.17,30.04,30.13,347302.7604642484,10.1955,10.2056,10.1616,10.1921,347302.7605
2006-03-08 10:00:00,30.12,30.14,30.09,30.1,176273.1646429529,10.1887,10.1955,10.1786,10.1819,176273.1646
2006-03-08 10:05:00,30.11,30.14,30.1,30.12,162327.50288322562,10.1853,10.1955,10.1819,10.1887,162327.5029
2006-03-08 10:10:00,30.12,30.13,30.09,30.11,204722.31463279657,10.1887,10.1921,10.1786,10.1853,204722.3146
2006-03-08 10:15:00,30.12,30.13,30.08,30.09,328782.9216473305,10.1887,10.1921,10.1752,10.1786,328782.9216
2006-03-08 10:20:00,30.09,30.09,30.03,30.05,211974.0587478548,10.1786,10.1786,10.1583,10.165,211974.0587
2006-03-08 10:25:00,30.04,30.08,30.04,30.05,114465.99172384158,10.1616,10.1752,10.1616,10.165,114465.9917
2006-03-08 10:30:00,30.05,30.11,30.04,30.1,247005.5610882897,10.165,10.1853,10.1616,10.1819,247005.5611
2006-03-08 10:35:00,30.1,30.12,30.07,30.1,76422.22644330554,10.1819,10.1887,10.1718,10.1819,76422.2264
2006-03-08 10:40:00,30.1,30.18,30.09,30.15,143138.2723018409,10.1819,10.209,10.1786,10.1989,143138.2723
2006-03-08 10:45:00,30.15,30.16,30.09,30.09,109891.81466665104,10.1989,10.2022,10.1786,10.1786,109891.8147
2006-03-08 10:50:00,30.11,30.13,30.07,30.09,83673.97055836373,10.1853,10.1921,10.1718,10.1786,83673.9706
2006-03-08 10:55:00,30.08,30.12,30.07,30.11,99181.54643518048,10.1752,10.1887,10.1718,10.1853,99181.5464
2006-03-08 11:00:00,30.1,30.12,30.05,30.05,133208.96112891505,10.1819,10.1887,10.165,10.165,133208.9611
2006-03-08 11:05:00,30.05,30.15,30.05,30.14,157083.93406156817,10.165,10.1989,10.165,10.1955,157083.9341
2006-03-08 11:10:00,30.14,30.23,30.12,30.19,262290.0063769508,10.1955,10.2259,10.1887,10.2124,262290.0064
2006-03-08 11:15:00,30.18,30.19,30.16,30.17,52100.99233434114,10.209,10.2124,10.2022,10.2056,52100.9923
2006-03-08 11:20:00,30.18,30.18,30.13,30.13,71959.6146801928,10.209,10.209,10.1921,10.1921,71959.6147
2006-03-08 11:25:00,30.14,30.14,30.07,30.09,94272.67349575646,10.1955,10.1955,10.1718,10.1786,94272.6735
2006-03-08 11:30:00,30.09,30.12,30.08,30.1,110784.33701927356,10.1786,10.1887,10.1752,10.1819,110784.337
2006-03-08 11:35:00,30.1,30.1,30.07,30.08,96503.97937731283,10.1819,10.1819,10.1718,10.1752,96503.9794
2006-03-08 11:40:00,30.09,30.09,30.05,30.05,163666.28641215945,10.1786,10.1786,10.165,10.165,163666.2864
2006-03-08 11:45:00,30.06,30.06,30.0,30.04,127072.86995463504,10.1684,10.1684,10.1481,10.1616,127072.87
2006-03-08 11:50:00,30.04,30.05,30.02,30.03,124618.43348492304,10.1616,10.165,10.1549,10.1583,124618.4335
2006-03-08 11:55:00,30.04,30.09,30.03,30.07,84231.79702875282,10.1616,10.1786,10.1583,10.1718,84231.797
2006-03-08 12:00:00,30.06,30.11,30.06,30.1,89252.23526225465,10.1684,10.1853,10.1684,10.1819,89252.2353
2006-03-08 12:05:00,30.1,30.13,30.1,30.13,93491.71643721174,10.1819,10.1921,10.1819,10.1921,93491.7164
2006-03-08 12:10:00,30.12,30.13,30.1,30.1,66381.34997630189,10.1887,10.1921,10.1819,10.1819,66381.35
2006-03-08 12:15:00,30.11,30.12,30.1,30.12,69839.87409271425,10.1853,10.1887,10.1819,10.1887,69839.8741
2006-03-08 12:20:00,30.11,30.12,30.09,30.12,106991.11702062776,10.1853,10.1887,10.1786,10.1887,106991.117
2006-03-08 12:25:00,30.12,30.14,30.09,30.13,88025.01702739864,10.1887,10.1955,10.1786,10.1921,88025.017
2006-03-08 12:30:00,30.12,30.17,30.1,30.11,95276.76114245685,10.1887,10.2056,10.1819,10.1853,95276.7611
2006-03-08 12:35:00,30.1,30.13,30.09,30.09,44179.85645481604,10.1819,10.1921,10.1786,10.1786,44179.8565
2006-03-08 12:40:00,30.09,30.19,30.09,30.19,119151.73407510994,10.1786,10.2124,10.1786,10.2124,119151.7341
2006-03-08 12:45:00,30.19,30.22,30.18,30.2,70286.13526902553,10.2124,10.2225,10.209,10.2158,70286.1353
2006-03-08 12:50:00,30.2,30.27,30.2,30.23,75306.57350252735,10.2158,10.2394,10.2158,10.2259,75306.5735
2006-03-08 12:55:00,30.23,30.25,30.22,30.22,60803.08527241097,10.2259,10.2327,10.2225,10.2225,60803.0853
2006-03-08 13:00:00,30.22,30.22,30.21,30.22,52324.12292249678,10.2225,10.2225,10.2192,10.2225,52324.1229
2006-03-08 13:05:00,30.22,30.23,30.17,30.18,56005.77762706479,10.2225,10.2259,10.2056,10.209,56005.7776
2006-03-08 13:10:00,30.18,30.18,30.08,30.09,119709.56054549904,10.209,10.209,10.1752,10.1786,119709.5605
2006-03-08 13:15:00,30.09,30.12,30.08,30.1,91260.41055565535,10.1786,10.1887,10.1752,10.1819,91260.4106
2006-03-08 13:20:00,30.1,30.11,30.05,30.06,66716.04585853535,10.1819,10.1853,10.165,10.1684,66716.0459
2006-03-08 13:25:00,30.06,30.09,30.06,30.06,45295.50939559423,10.1684,10.1786,10.1684,10.1684,45295.5094
2006-03-08 13:30:00,30.06,30.08,30.04,30.04,37262.80822199131,10.1684,10.1752,10.1616,10.1616,37262.8082
2006-03-08 13:35:00,30.05,30.06,30.04,30.06,70843.96173941462,10.165,10.1684,10.1616,10.1684,70843.9617
2006-03-08 13:40:00,30.06,30.06,30.05,30.05,35924.024693057494,10.1684,10.1684,10.165,10.165,35924.0247
2006-03-08 13:45:00,30.06,30.07,30.05,30.05,31126.717047711307,10.1684,10.1718,10.165,10.165,31126.717
2006-03-08 13:50:00,30.05,30.06,30.04,30.05,37820.6346923804,10.165,10.1684,10.1616,10.165,37820.6347
2006-03-08 13:55:00,30.05,30.05,30.04,30.05,41279.15880879277,10.165,10.165,10.1616,10.165,41279.1588
2006-03-08 14:00:00,30.05,30.05,30.0,30.04,152621.32229845543,10.165,10.165,10.1481,10.1616,152621.3223
2006-03-08 14:05:00,30.05,30.05,30.03,30.04,56228.90821522042,10.165,10.165,10.1583,10.1616,56228.9082
2006-03-08 14:10:00,30.05,30.07,30.04,30.04,102640.07055159284,10.165,10.1718,10.1616,10.1616,102640.0706
2006-03-08 14:15:00,30.03,30.04,30.02,30.02,43622.02998442696,10.1583,10.1616,10.1549,10.1549,43622.03
2006-03-08 14:20:00,30.02,30.03,30.0,30.02,70955.52703349244,10.1549,10.1583,10.1481,10.1549,70955.527
2006-03-08 14:25:00,30.02,30.03,30.01,30.03,40498.201750248045,10.1549,10.1583,10.1515,10.1583,40498.2018
2006-03-08 14:30:00,30.03,30.07,30.02,30.05,167571.0717048831,10.1583,10.1718,10.1549,10.165,167571.0717
2006-03-08 14:35:00,30.05,30.05,30.03,30.04,60691.51997833316,10.165,10.165,10.1583,10.1616,60691.52
2006-03-08 14:40:00,30.04,30.05,30.02,30.04,212085.62404193252,10.1616,10.165,10.1549,10.1616,212085.624
2006-03-08 14:45:00,30.04,30.11,30.03,30.08,103978.85408052664,10.1616,10.1853,10.1583,10.1752,103978.8541
2006-03-08 14:50:00,30.07,30.09,30.05,30.06,63592.21762435643,10.1718,10.1786,10.165,10.1684,63592.2176
2006-03-08 14:55:00,30.05,30.06,30.04,30.05,61249.346448722245,10.165,10.1684,10.1616,10.165,61249.3464
2006-03-08 15:00:00,30.05,30.06,30.05,30.05,64150.04409474552,10.165,10.1684,10.165,10.165,64150.0441
2006-03-08 15:05:00,30.05,30.06,30.05,30.06,103197.89702198192,10.165,10.1684,10.165,10.1684,103197.897
2006-03-08 15:10:00,30.06,30.07,30.01,30.01,109222.42290218412,10.1684,10.1718,10.1515,10.1515,109222.4229
2006-03-08 15:15:00,30.01,30.04,30.0,30.01,77761.00997223935,10.1515,10.1616,10.1481,10.1515,77761.01
2006-03-08 15:20:00,30.0,30.03,29.99,30.0,122610.25819152233,10.1481,10.1583,10.1447,10.1481,122610.2582
2006-03-08 15:25:00,30.0,30.03,29.97,30.0,155745.15053263435,10.1481,10.1583,10.138,10.1481,155745.1505
2006-03-08 15:30:00,30.01,30.02,29.99,30.01,178169.77464227582,10.1515,10.1549,10.1447,10.1515,178169.7746
2006-03-08 15:35:00,30.0,30.02,29.99,30.01,229601.37521215007,10.1481,10.1549,10.1447,10.1515,229601.3752
2006-03-08 15:40:00,30.01,30.03,30.0,30.01,173818.7281732409,10.1515,10.1583,10.1481,10.1515,173818.7282
2006-03-08 15:45:00,30.01,30.02,29.99,30.01,256823.30696713773,10.1515,10.1549,10.1447,10.1515,256823.307
2006-03-08 15:50:00,30.0,30.02,29.97,29.98,161434.9805306031,10.1481,10.1549,10.138,10.1413,161434.9805
2006-03-08 15:55:00,29.99,30.0,29.96,29.97,205168.57580910783,10.1447,10.1481,10.1346,10.138,205168.5758
2006-03-09 09:30:00,30.03,30.18,30.01,30.14,254926.6969678148,10.1583,10.209,10.1515,10.1955,254926.697
2006-03-09 09:35:00,30.14,30.19,30.13,30.18,485978.4210029765,10.1955,10.2124,10.1921,10.209,485978.421
2006-03-09 09:40:00,30.19,30.29,30.19,30.24,181405.16817053256,10.2124,10.2462,10.2124,10.2293,181405.1682
2006-03-09 09:45:00,30.23,30.28,30.14,30.24,73409.96350320445,10.2259,10.2428,10.1955,10.2293,73409.9635
2006-03-09 09:50:00,30.22,30.24,30.19,30.21,199478.74581113912,10.2225,10.2293,10.2124,10.2192,199478.7458
2006-03-09 09:55:00,30.21,30.22,30.2,30.22,138117.83406833906,10.2192,10.2225,10.2158,10.2225,138117.8341
2006-03-09 10:00:00,30.21,30.22,30.21,30.21,160542.45817798053,10.2192,10.2225,10.2192,10.2192,160542.4582
2006-03-09 10:05:00,30.21,30.24,30.2,30.22,147377.75347679798,10.2192,10.2293,10.2158,10.2225,147377.7535
2006-03-09 10:10:00,30.22,30.23,30.19,30.23,142022.6193610627,10.2225,10.2259,10.2124,10.2259,142022.6194
2006-03-09 10:15:00,30.23,30.24,30.21,30.23,129527.30642434704,10.2259,10.2293,10.2192,10.2259,129527.3064
2006-03-09 10:20:00,30.23,30.23,30.2,30.22,105094.50702130485,10.2259,10.2259,10.2158,10.2225,105094.507
2006-03-09 10:25:00,30.22,30.25,30.21,30.25,442021.6951363161,10.2225,10.2327,10.2192,10.2327,442021.6951
2006-03-09 10:30:00,30.23,30.31,30.23,30.3,150613.1470050547,10.2259,10.253,10.2259,10.2496,150613.147
2006-03-09 10:35:00,30.3,30.37,30.29,30.37,192896.39346054784,10.2496,10.2733,10.2462,10.2733,192896.3935
2006-03-09 10:40:00,30.37,30.37,30.29,30.31,85793.71114584227,10.2733,10.2733,10.2462,10.253,85793.7111
2006-03-09 10:45:00,30.31,30.34,30.3,30.34,143807.6640663078,10.253,10.2631,10.2496,10.2631,143807.6641
2006-03-09 10:50:00,30.34,30.34,30.31,30.31,95946.15290692374,10.2631,10.2631,10.253,10.253,95946.1529
2006-03-09 10:55:00,30.31,30.31,30.27,30.28,76980.05291369463,10.253,10.253,10.2394,10.2428,76980.0529
2006-03-09 11:00:00,30.29,30.29,30.25,30.27,65823.5235059128,10.2462,10.2462,10.2327,10.2394,65823.5235
2006-03-09 11:05:00,30.26,30.28,30.25,30.28,105987.0293739274,10.2361,10.2428,10.2327,10.2428,105987.0294
2006-03-09 11:10:00,30.27,30.29,30.27,30.27,79099.79350117318,10.2394,10.2462,10.2394,10.2394,79099.7935
2006-03-09 11:15:00,30.28,30.3,30.26,30.29,88471.27820370991,10.2428,10.2496,10.2361,10.2462,88471.2782
2006-03-09 11:20:00,30.29,30.32,30.27,30.31,188210.65110927948,10.2462,10.2564,10.2394,10.253,188210.6511
2006-03-09 11:25:00,30.31,30.33,30.28,30.31,82223.62173535209,10.253,10.2597,10.2428,10.253,82223.6217
2006-03-09 11:30:00,30.31,30.31,30.3,30.3,245108.9510889668,10.253,10.253,10.2496,10.2496,245108.9511
2006-03-09 11:35:00,30.31,30.31,30.29,30.31,133432.0917170707,10.253,10.253,10.2462,10.253,133432.0917
2006-03-09 11:40:00,30.31,30.31,30.29,30.29,669949.5909372988,10.253,10.253,10.2462,10.2462,669949.5909
2006-03-09 11:45:00,30.3,30.31,30.26,30.26,206284.22874988604,10.2496,10.253,10.2361,10.2361,206284.2287
2006-03-09 11:50:00,30.26,30.28,30.22,30.24,73075.26762097099,10.2361,10.2428,10.2225,10.2293,73075.2676
2006-03-09 11:55:00,30.24,30.29,30.22,30.28,67943.26409339135,10.2293,10.2462,10.2225,10.2428,67943.2641
2006-03-09 12:00:00,30.28,30.3,30.23,30.26,88582.84349778773,10.2428,10.2496,10.2259,10.2361,88582.8435
2006-03-09 12:05:00,30.26,30.3,30.24,30.26,113573.46937121903,10.2361,10.2496,10.2293,10.2361,113573.4694
2006-03-09 12:10:00,30.26,30.29,30.25,30.27,71067.09232757025,10.2361,10.2462,10.2327,10.2394,71067.0923
2006-03-09 12:15:00,30.27,30.29,30.25,30.29,147377.75347679798,10.2394,10.2462,10.2327,10.2462,147377.7535
2006-03-09 12:20:00,30.3,30.3,30.28,30.29,46745.85821860587,10.2496,10.2496,10.2428,10.2462,46745.8582
2006-03-09 12:25:00,30.29,30.3,30.28,30.29,79546.05467748444,10.2462,10.2496,10.2428,10.2462,79546.0547
2006-03-09 12:30:00,30.3,30.3,30.24,30.27,88025.01702739864,10.2496,10.2496,10.2293,10.2394,88025.017
2006-03-09 12:35:00,30.27,30.29,30.25,30.26,63815.348212512064,10.2394,10.2462,10.2327,10.2361,63815.3482
2006-03-09 12:40:00,30.27,30.28,30.26,30.26,55224.82056852006,10.2394,10.2428,10.2361,10.2361,55224.8206
2006-03-09 12:45:00,30.26,30.27,30.23,30.25,83339.27467613027,10.2361,10.2394,10.2259,10.2327,83339.2747
2006-03-09 12:50:00,30.25,30.27,30.24,30.26,58125.518214543335,10.2327,10.2394,10.2293,10.2361,58125.5182
2006-03-09 12:55:00,30.25,30.26,30.22,30.22,53886.03703958624,10.2327,10.2361,10.2225,10.2225,53886.037
2006-03-09 13:00:00,30.22,30.23,30.16,30.16,85570.58055768664,10.2225,10.2259,10.2022,10.2022,85570.5806
2006-03-09 13:05:00,30.17,30.2,30.16,30.18,129304.1758361914,10.2056,10.2158,10.2022,10.209,129304.1758
2006-03-09 13:10:00,30.19,30.2,30.16,30.18,146819.9270064089,10.2124,10.2158,10.2022,10.209,146819.927
2006-03-09 13:15:00,30.19,30.21,30.18,30.19,113796.59995937468,10.2124,10.2192,10.209,10.2124,113796.6
2006-03-09 13:20:00,30.19,30.21,30.16,30.17,122163.99701521105,10.2124,10.2192,10.2022,10.2056,122163.997
2006-03-09 13:25:00,30.17,30.21,30.16,30.2,67608.5682111579,10.2056,10.2192,10.2022,10.2158,67608.5682
2006-03-09 13:30:00,30.19,30.2,30.18,30.2,78207.27114855063,10.2124,10.2158,10.209,10.2158,78207.2711
2006-03-09 13:35:00,30.19,30.2,30.18,30.19,42171.68116141532,10.2124,10.2158,10.209,10.2124,42171.6812
2006-03-09 13:40:00,30.19,30.2,30.17,30.18,67943.26409339135,10.2124,10.2158,10.2056,10.209,67943.2641
2006-03-09 13:45:00,30.18,30.18,30.16,30.17,49534.99057055132,10.209,10.209,10.2022,10.2056,49534.9906
2006-03-09 13:50:00,30.16,30.19,30.16,30.16,132093.30818813687,10.2022,10.2124,10.2022,10.2022,132093.3082
2006-03-09 13:55:00,30.15,30.19,30.14,30.15,164893.50464701545,10.1989,10.2124,10.1955,10.1989,164893.5046
2006-03-09 14:00:00,30.16,30.17,30.15,30.16,53328.210569197145,10.2022,10.2056,10.1989,10.2022,53328.2106
2006-03-09 14:05:00,30.15,30.17,30.14,30.16,119597.99525142122,10.1989,10.2056,10.1955,10.2022,119597.9953
2006-03-09 14:10:00,30.16,30.17,30.12,30.12,245443.64697120027,10.2022,10.2056,10.1887,10.1887,245443.647
2006-03-09 14:15:00,30.13,30.15,30.11,30.15,97954.32820032448,10.1921,10.1989,10.1853,10.1989,97954.3282
2006-03-09 14:20:00,30.15,30.15,30.13,30.13,46188.03174821677,10.1989,10.1989,10.1921,10.1921,46188.0317
2006-03-09 14:25:00,30.13,30.16,30.12,30.13,64596.30527105679,10.1921,10.2022,10.1887,10.1921,64596.3053
2006-03-09 14:30:00,30.14,30.14,30.13,30.13,75975.96526699426,10.1955,10.1955,10.1921,10.1921,75975.9653
2006-03-09 14:35:00,30.13,30.15,30.11,30.12,89921.62702672154,10.1921,10.1989,10.1853,10.1887,89921.627
2006-03-09 14:40:00,30.12,30.15,30.09,30.11,117255.12407578704,10.1887,10.1989,10.1786,10.1853,117255.1241
2006-03-09 14:45:00,30.11,30.13,30.09,30.12,78541.96703078409,10.1853,10.1921,10.1786,10.1887,78541.967
2006-03-09 14:50:00,30.12,30.13,30.1,30.12,52658.81880473024,10.1887,10.1921,10.1819,10.1887,52658.8188
2006-03-09 14:55:00,30.12,30.2,30.11,30.2,97954.32820032448,10.1887,10.2158,10.1853,10.2158,97954.3282
2006-03-09 15:00:00,30.21,30.21,30.17,30.18,98177.4587884801,10.2192,10.2192,10.2056,10.209,98177.4588
2006-03-09 15:05:00,30.18,30.18,30.13,30.14,92822.32467274484,10.209,10.209,10.1921,10.1955,92822.3247
2006-03-09 15:10:00,30.14,30.14,30.09,30.1,89698.49643856591,10.1955,10.1955,10.1786,10.1819,89698.4964
2006-03-09 15:15:00,30.1,30.11,30.07,30.08,119263.29936918776,10.1819,10.1853,10.1718,10.1752,119263.2994
2006-03-09 15:20:00,30.09,30.13,30.08,30.09,96169.28349507938,10.1786,10.1921,10.1752,10.1786,96169.2835
2006-03-09 15:25:00,30.09,30.11,30.05,30.05,177277.2522896533,10.1786,10.1853,10.165,10.165,177277.2523
2006-03-09 15:30:00,30.06,30.09,30.04,30.08,804943.596771459,10.1684,10.1786,10.1616,10.1752,804943.5968
2006-03-09 15:35:00,30.07,30.13,30.05,30.13,137336.87700979432,10.1718,10.1921,10.165,10.1921,137336.877
2006-03-09 15:40:00,30.12,30.12,30.05,30.06,364037.5545759211,10.1887,10.1887,10.165,10.1684,364037.5546
2006-03-09 15:45:00,30.06,30.08,30.05,30.08,203606.6616920184,10.1684,10.1752,10.165,10.1752,203606.6617
2006-03-09 15:50:00,30.07,30.12,30.05,30.1,249459.9975580017,10.1718,10.1887,10.165,10.1819,249459.9976
2006-03-09 15:55:00,30.11,30.12,30.05,30.1,362364.0751647538,10.1853,10.1887,10.165,10.1819,362364.0752
2006-03-10 09:30:00,30.48,30.52,30.42,30.52,671288.3744662327,10.3105,10.324,10.2902,10.324,671288.3745
2006-03-10 09:35:00,30.52,30.61,30.5,30.5,391817.3128012978,10.324,10.3545,10.3172,10.3172,391817.3128
2006-03-10 09:40:00,30.5,30.51,30.43,30.44,394606.4451532433,10.3172,10.3206,10.2936,10.297,394606.4452
2006-03-10 09:45:00,30.44,30.51,30.39,30.48,164558.80876478198,10.297,10.3206,10.28,10.3105,164558.8088
2006-03-10 09:50:00,30.48,30.54,30.4,30.49,234510.24815157405,10.3105,10.3308,10.2834,10.3139,234510.2482
2006-03-10 09:55:00,30.5,30.53,30.48,30.5,158980.5440608911,10.3172,10.3274,10.3105,10.3172,158980.5441
2006-03-10 10:00:00,30.5,30.51,30.48,30.48,138452.5299505725,10.3172,10.3206,10.3105,10.3105,138452.53
2006-03-10 10:05:00,30.48,30.51,30.48,30.5,149720.62465243216,10.3105,10.3206,10.3105,10.3172,149720.6247
2006-03-10 10:10:00,30.5,30.61,30.5,30.61,219895.19462737988,10.3172,10.3545,10.3172,10.3545,219895.1946
2006-03-10 10:15:00,30.61,30.65,30.56,30.6,164893.50464701545,10.3545,10.368,10.3375,10.3511,164893.5046
2006-03-10 10:20:00,30.59,30.61,30.56,30.61,122721.82348560014,10.3477,10.3545,10.3375,10.3545,122721.8235
2006-03-10 10:25:00,30.61,30.62,30.53,30.54,62811.2605658117,10.3545,10.3578,10.3274,10.3308,62811.2606
2006-03-10 10:30:00,30.53,30.56,30.51,30.56,84120.23173467499,10.3274,10.3375,10.3206,10.3375,84120.2317
2006-03-10 10:35:00,30.56,30.58,30.52,30.57,248902.17108761263,10.3375,10.3443,10.324,10.3409,248902.1711
2006-03-10 10:40:00,30.57,30.58,30.55,30.56,355112.33104969567,10.3409,10.3443,10.3342,10.3375,355112.331
2006-03-10 10:45:00,30.56,30.58,30.56,30.56,123725.91113230048,10.3375,10.3443,10.3375,10.3375,123725.9111
2006-03-10 10:50:00,30.56,30.59,30.55,30.57,89921.62702672154,10.3375,10.3477,10.3342,10.3409,89921.627
2006-03-10 10:55:00,30.57,30.65,30.57,30.63,147489.3187708758,10.3409,10.368,10.3409,10.3612,147489.3188
2006-03-10 11:00:00,30.63,30.65,30.62,30.63,101412.85231673684,10.3612,10.368,10.3578,10.3612,101412.8523
2006-03-10 11:05:00,30.63,30.64,30.55,30.57,152732.88759253325,10.3612,10.3646,10.3342,10.3409,152732.8876
2006-03-10 11:10:00,30.56,30.58,30.56,30.57,48196.20704161751,10.3375,10.3443,10.3375,10.3409,48196.207
2006-03-10 11:15:00,30.57,30.58,30.56,30.57,84454.92761690845,10.3409,10.3443,10.3375,10.3409,84454.9276
2006-03-10 11:20:00,30.57,30.65,30.56,30.61,100185.63408188084,10.3409,10.368,10.3375,10.3545,100185.6341
2006-03-10 11:25:00,30.61,30.64,30.59,30.63,64707.87056513462,10.3545,10.3646,10.3477,10.3612,64707.8706
2006-03-10 11:30:00,30.64,30.66,30.61,30.64,142468.88053737397,10.3646,10.3714,10.3545,10.3646,142468.8805
2006-03-10 11:35:00,30.65,30.66,30.6,30.66,61695.60762503352,10.368,10.3714,10.3511,10.3714,61695.6076
2006-03-10 11:40:00,30.66,30.67,30.63,30.65,106879.55172654994,10.3714,10.3748,10.3612,10.368,106879.5517
2006-03-10 11:45:00,30.66,30.68,30.65,30.66,137002.18112756088,10.3714,10.3781,10.368,10.3714,137002.1811
2006-03-10 11:50:00,30.66,30.67,30.63,30.63,51431.60056987424,10.3714,10.3748,10.3612,10.3612,51431.6006
2006-03-10 11:55:00,30.63,30.66,30.6,30.66,330121.70517626434,10.3612,10.3714,10.3511,10.3714,330121.7052
2006-03-10 12:00:00,30.66,30.69,30.63,30.63,104201.98466868229,10.3714,10.3815,10.3612,10.3612,104201.9847
2006-03-10 12:05:00,30.63,30.65,30.61,30.62,71178.65762164808,10.3612,10.368,10.3545,10.3578,71178.6576
2006-03-10 12:10:00,30.61,30.62,30.57,30.57,88582.84349778773,10.3545,10.3578,10.3409,10.3409,88582.8435
2006-03-10 12:15:00,30.57,30.58,30.57,30.57,171141.16111537328,10.3409,10.3443,10.3409,10.3409,171141.1611
2006-03-10 12:20:00,30.57,30.57,30.56,30.57,135551.83230454923,10.3409,10.3409,10.3375,10.3409,135551.8323
2006-03-10 12:25:00,30.57,30.57,30.55,30.55,134324.61406969323,10.3409,10.3409,10.3342,10.3342,134324.6141
2006-03-10 12:30:00,30.57,30.57,30.55,30.55,175045.9464080969,10.3409,10.3409,10.3342,10.3342,175045.9464
2006-03-10 12:35:00,30.55,30.56,30.52,30.56,71959.6146801928,10.3342,10.3375,10.324,10.3375,71959.6147
2006-03-10 12:40:00,30.55,30.57,30.55,30.57,37597.50410422477,10.3342,10.3409,10.3342,10.3409,37597.5041
2006-03-10 12:45:00,30.57,30.6,30.56,30.57,32353.93528256731,10.3409,10.3511,10.3375,10.3409,32353.9353
2006-03-10 12:50:00,30.57,30.57,30.54,30.54,55782.64703890915,10.3409,10.3409,10.3308,10.3308,55782.647
2006-03-10 12:55:00,30.54,30.55,30.52,30.52,41836.98527918186,10.3308,10.3342,10.324,10.324,41836.9853
2006-03-10 13:00:00,30.52,30.56,30.52,30.55,55336.38586259788,10.324,10.3375,10.324,10.3342,55336.3859
2006-03-10 13:05:00,30.55,30.57,30.55,30.57,179285.427583054,10.3342,10.3409,10.3342,10.3409,179285.4276
2006-03-10 13:10:00,30.57,30.57,30.55,30.56,30345.759989166578,10.3409,10.3409,10.3342,10.3375,30345.76
2006-03-10 13:15:00,30.57,30.57,30.55,30.56,62030.30350726697,10.3409,10.3409,10.3342,10.3375,62030.3035
2006-03-10 13:20:00,30.55,30.57,30.52,30.52,40498.201750248045,10.3342,10.3409,10.324,10.324,40498.2018
2006-03-10 13:25:00,30.52,30.57,30.52,30.55,56563.60409745388,10.324,10.3409,10.324,10.3342,56563.6041
2006-03-10 13:30:00,30.56,30.56,30.52,30.54,49534.99057055132,10.3375,10.3375,10.324,10.3308,49534.9906
2006-03-10 13:35:00,30.54,30.57,30.53,30.56,41390.72410287059,10.3308,10.3409,10.3274,10.3375,41390.7241
2006-03-10 13:40:00,30.56,30.56,30.55,30.56,28337.584695765847,10.3375,10.3375,10.3342,10.3375,28337.5847
2006-03-10 13:45:00,30.55,30.57,30.55,30.56,68277.9599756248,10.3342,10.3409,10.3342,10.3375,68277.96
2006-03-10 13:50:00,30.56,30.57,30.54,30.54,66939.17644669098,10.3375,10.3409,10.3308,10.3308,66939.1764
2006-03-10 13:55:00,30.54,30.56,30.54,30.55,37374.37351606913,10.3308,10.3375,10.3308,10.3342,37374.3735
2006-03-10 14:00:00,30.56,30.57,30.55,30.56,49758.12115870696,10.3375,10.3409,10.3342,10.3375,49758.1212
2006-03-10 14:05:00,30.57,30.57,30.55,30.55,37820.6346923804,10.3409,10.3409,10.3342,10.3342,37820.6347
2006-03-10 14:10:00,30.55,30.57,30.55,30.56,34250.54528189022,10.3342,10.3409,10.3342,10.3375,34250.5453
2006-03-10 14:15:00,30.56,30.57,30.55,30.55,133989.9181874598,10.3375,10.3409,10.3342,10.3342,133989.9182
2006-03-10 14:20:00,30.57,30.57,30.56,30.56,35477.76351674622,10.3409,10.3409,10.3375,10.3375,35477.7635
2006-03-10 14:25:00,30.57,30.57,30.53,30.54,52658.81880473024,10.3409,10.3409,10.3274,10.3308,52658.8188
2006-03-10 14:30:00,30.55,30.57,30.53,30.57,35812.45939897968,10.3342,10.3409,10.3274,10.3409,35812.4594
2006-03-10 14:35:00,30.56,30.57,30.56,30.56,140237.5746558176,10.3375,10.3409,10.3375,10.3375,140237.5747
2006-03-10 14:40:00,30.57,30.57,30.54,30.57,74637.18173806045,10.3409,10.3409,10.3308,10.3409,74637.1817
2006-03-10 14:45:00,30.57,30.6,30.49,30.51,140237.5746558176,10.3409,10.3511,10.3139,10.3206,140237.5747
2006-03-10 14:50:00,30.51,30.54,30.5,30.52,95834.58761284592,10.3206,10.3308,10.3172,10.324,95834.5876
2006-03-10 14:55:00,30.51,30.52,30.45,30.45,124395.3028967674,10.3206,10.324,10.3003,10.3003,124395.3029
2006-03-10 15:00:00,30.45,30.49,30.45,30.48,119821.12583957684,10.3003,10.3139,10.3003,10.3105,119821.1258
2006-03-10 15:05:00,30.48,30.48,30.45,30.48,74525.61644398262,10.3105,10.3105,10.3003,10.3105,74525.6164
2006-03-10 15:10:00,30.48,30.51,30.47,30.5,111230.59819558484,10.3105,10.3206,10.3071,10.3172,111230.5982
2006-03-10 15:15:00,30.48,30.52,30.48,30.49,110003.37996072884,10.3105,10.324,10.3105,10.3139,110003.38
2006-03-10 15:20:00,30.49,30.5,30.48,30.49,100408.76467003649,10.3139,10.3172,10.3105,10.3139,100408.7647
2006-03-10 15:25:00,30.5,30.51,30.46,30.48,176607.86052518638,10.3172,10.3206,10.3037,10.3105,176607.8605
2006-03-10 15:30:00,30.48,30.57,30.48,30.51,182743.9516994664,10.3105,10.3409,10.3105,10.3206,182743.9517
2006-03-10 15:35:00,30.51,30.57,30.5,30.57,131089.22054143652,10.3206,10.3409,10.3172,10.3409,131089.2205
2006-03-10 15:40:00,30.57,30.57,30.51,30.51,126291.91289609032,10.3409,10.3409,10.3206,10.3206,126291.9129
2006-03-10 15:45:00,30.52,30.57,30.49,30.55,184752.1269928671,10.324,10.3409,10.3139,10.3342,184752.127
2006-03-10 15:50:00,30.55,30.57,30.53,30.56,246782.43050013407,10.3342,10.3409,10.3274,10.3375,246782.4305
2006-03-10 15:55:00,30.55,30.63,30.55,30.62,488544.4227667664,10.3342,10.3612,10.3342,10.3578,488544.4228
2006-03-13 09:30:00,30.82,30.86,30.77,30.83,366715.1216337888,10.4255,10.439,10.4086,10.4289,366715.1216
2006-03-13 09:35:00,30.83,30.83,30.72,30.8,161100.28464836962,10.4289,10.4289,10.3917,10.4187,161100.2846
2006-03-13 09:40:00,30.79,30.92,30.74,30.91,292301.070483884,10.4153,10.4593,10.3984,10.4559,292301.0705
2006-03-13 09:45:00,30.9,31.07,30.88,30.9,273892.7969610439,10.4526,10.5101,10.4458,10.4526,273892.797
2006-03-13 09:50:00,30.91,30.92,30.82,30.89,279359.496370857,10.4559,10.4593,10.4255,10.4492,279359.4964
2006-03-13 09:55:00,30.89,30.9,30.82,30.82,247340.2569705232,10.4492,10.4526,10.4255,10.4255,247340.257
2006-03-13 10:00:00,30.82,30.83,30.81,30.81,129973.56760065832,10.4255,10.4289,10.4221,10.4221,129973.5676
2006-03-13 10:05:00,30.82,30.83,30.8,30.82,110114.94525480666,10.4255,10.4289,10.4187,10.4255,110114.9453
2006-03-13 10:10:00,30.82,30.83,30.8,30.82,115023.81819423068,10.4255,10.4289,10.4187,10.4255,115023.8182
2006-03-13 10:15:00,30.82,30.82,30.81,30.81,62811.2605658117,10.4255,10.4255,10.4221,10.4221,62811.2606
2006-03-13 10:20:00,30.82,30.83,30.8,30.81,132874.2652466816,10.4255,10.4289,10.4187,10.4221,132874.2652
2006-03-13 10:25:00,30.81,30.82,30.8,30.81,73633.09409136008,10.4221,10.4255,10.4187,10.4221,73633.0941
2006-03-13 10:30:00,30.81,30.83,30.8,30.82,70620.83115125899,10.4221,10.4289,10.4187,10.4255,70620.8312
2006-03-13 10:35:00,30.82,30.82,30.8,30.8,87578.75585108736,10.4255,10.4255,10.4187,10.4187,87578.7559
2006-03-13 10:40:00,30.8,30.82,30.79,30.81,78988.22820709535,10.4187,10.4255,10.4153,10.4221,78988.2282
2006-03-13 10:45:00,30.8,30.81,30.79,30.8,48084.64174753969,10.4187,10.4221,10.4153,10.4187,48084.6417
2006-03-13 10:50:00,30.8,30.82,30.79,30.8,98623.71996479138,10.4187,10.4255,10.4153,10.4187,98623.72
2006-03-13 10:55:00,30.81,30.82,30.8,30.8,42171.68116141532,10.4221,10.4255,10.4187,10.4187,42171.6812
2006-03-13 11:00:00,30.8,30.81,30.79,30.8,48307.77233569532,10.4187,10.4221,10.4153,10.4187,48307.7723
2006-03-13 11:05:00,30.8,30.8,30.73,30.73,130196.69818881396,10.4187,10.4187,10.3951,10.3951,130196.6982
2006-03-13 11:10:00,30.74,30.74,30.69,30.69,94607.36937798992,10.3984,10.3984,10.3815,10.3815,94607.3694
2006-03-13 11:15:00,30.69,30.69,30.66,30.68,78876.66291301754,10.3815,10.3815,10.3714,10.3781,78876.6629
2006-03-13 11:20:00,30.67,30.68,30.65,30.66,140126.0093617398,10.3748,10.3781,10.368,10.3714,140126.0094
2006-03-13 11:25:00,30.65,30.69,30.63,30.68,141576.3581847514,10.368,10.3815,10.3612,10.3781,141576.3582
2006-03-13 11:30:00,30.68,30.75,30.68,30.75,94942.06526022336,10.3781,10.4018,10.3781,10.4018,94942.0653
2006-03-13 11:35:00,30.75,30.76,30.66,30.75,83673.97055836373,10.4018,10.4052,10.3714,10.4018,83673.9706
2006-03-13 11:40:00,30.75,30.76,30.74,30.75,61026.21586056661,10.4018,10.4052,10.3984,10.4018,61026.2159
2006-03-13 11:45:00,30.75,30.75,30.73,30.74,104090.41937460448,10.4018,10.4018,10.3951,10.3984,104090.4194
2006-03-13 11:50:00,30.74,30.75,30.72,30.73,124395.3028967674,10.3984,10.4018,10.3917,10.3951,124395.3029
2006-03-13 11:55:00,30.73,30.79,30.72,30.79,224246.2410964148,10.3951,10.4153,10.3917,10.4153,224246.2411
2006-03-13 12:00:00,30.79,30.81,30.77,30.8,287950.02401484904,10.4153,10.4221,10.4086,10.4187,287950.024
2006-03-13 12:05:00,30.8,30.81,30.76,30.76,51543.16586395205,10.4187,10.4221,10.4052,10.4052,51543.1659
2006-03-13 12:10:00,30.76,30.76,30.72,30.73,77537.87938408372,10.4052,10.4052,10.3917,10.3951,77537.8794
2006-03-13 12:15:00,30.74,30.79,30.73,30.79,129750.43701250268,10.3984,10.4153,10.3951,10.4153,129750.437
2006-03-13 12:20:00,30.78,30.8,30.77,30.79,89029.104674099,10.412,10.4187,10.4086,10.4153,89029.1047
2006-03-13 12:25:00,30.79,30.81,30.76,30.76,92599.1940845892,10.4153,10.4221,10.4052,10.4052,92599.1941
2006-03-13 12:30:00,30.76,30.76,30.71,30.75,119263.29936918776,10.4052,10.4052,10.3883,10.4018,119263.2994
2006-03-13 12:35:00,30.76,30.78,30.74,30.74,68277.9599756248,10.4052,10.412,10.3984,10.3984,68277.96
2006-03-13 12:40:00,30.74,30.74,30.73,30.74,45407.074689672045,10.3984,10.3984,10.3951,10.3984,45407.0747
2006-03-13 12:45:00,30.74,30.8,30.74,30.78,138898.7911268838,10.3984,10.4187,10.3984,10.412,138898.7911
2006-03-13 12:50:00,30.78,30.78,30.74,30.78,134213.0487756154,10.412,10.412,10.3984,10.412,134213.0488
2006-03-13 12:55:00,30.78,30.82,30.78,30.79,69282.04762232516,10.412,10.4255,10.412,10.4153,69282.0476
2006-03-13 13:00:00,30.78,30.79,30.73,30.76,335030.57811568835,10.412,10.4153,10.3951,10.4052,335030.5781
2006-03-13 13:05:00,30.76,30.77,30.68,30.7,88805.97408594337,10.4052,10.4086,10.3781,10.3849,88805.9741
2006-03-13 13:10:00,30.7,30.72,30.65,30.68,94718.93467206774,10.3849,10.3917,10.368,10.3781,94718.9347
2006-03-13 13:15:00,30.68,30.68,30.6,30.65,236853.11932720823,10.3781,10.3781,10.3511,10.368,236853.1193
2006-03-13 13:20:00,30.65,30.65,30.6,30.64,79211.358795251,10.368,10.368,10.3511,10.3646,79211.3588
2006-03-13 13:25:00,30.63,30.65,30.59,30.64,58125.518214543335,10.3612,10.368,10.3477,10.3646,58125.5182
2006-03-13 13:30:00,30.63,30.64,30.62,30.64,94830.49996614557,10.3612,10.3646,10.3578,10.3646,94830.5
2006-03-13 13:35:00,30.63,30.67,30.63,30.64,99850.93819964738,10.3612,10.3748,10.3612,10.3646,99850.9382
2006-03-13 13:40:00,30.64,30.65,30.62,30.65,65935.08879999061,10.3646,10.368,10.3578,10.368,65935.0888
2006-03-13 13:45:00,30.65,30.65,30.62,30.65,122275.56230928886,10.368,10.368,10.3578,10.368,122275.5623
2006-03-13 13:50:00,30.65,30.8,30.65,30.79,154964.1934740896,10.368,10.4187,10.368,10.4153,154964.1935
2006-03-13 13:55:00,30.79,30.82,30.79,30.8,183078.64758169983,10.4153,10.4255,10.4153,10.4187,183078.6476
2006-03-13 14:00:00,30.79,30.85,30.79,30.85,110895.90231335138,10.4153,10.4356,10.4153,10.4356,110895.9023
2006-03-13 14:05:00,30.85,30.85,30.79,30.82,91260.41055565535,10.4356,10.4356,10.4153,10.4255,91260.4106
2006-03-13 14:10:00,30.81,30.82,30.76,30.78,52658.81880473024,10.4221,10.4255,10.4052,10.412,52658.8188
2006-03-13 14:15:00,30.77,30.8,30.77,30.78,45630.205277827685,10.4086,10.4187,10.4086,10.412,45630.2053
2006-03-13 14:20:00,30.78,30.78,30.76,30.77,32242.36998848949,10.412,10.412,10.4052,10.4086,32242.37
2006-03-13 14:25:00,30.77,30.79,30.76,30.78,33246.45763518985,10.4086,10.4153,10.4052,10.412,33246.4576
2006-03-13 14:30:00,30.77,30.8,30.76,30.8,53328.210569197145,10.4086,10.4187,10.4052,10.4187,53328.2106
2006-03-13 14:35:00,30.79,30.82,30.78,30.81,72963.70232689317,10.4153,10.4255,10.412,10.4221,72963.7023
2006-03-13 14:40:00,30.81,30.82,30.78,30.8,98735.2852588692,10.4221,10.4255,10.412,10.4187,98735.2853
2006-03-13 14:45:00,30.8,30.82,30.74,30.76,93714.84702536736,10.4187,10.4255,10.3984,10.4052,93714.847
2006-03-13 14:50:00,30.75,30.79,30.74,30.78,73633.09409136008,10.4018,10.4153,10.3984,10.412,73633.0941
2006-03-13 14:55:00,30.79,30.79,30.74,30.77,184640.56169878927,10.4153,10.4153,10.3984,10.4086,184640.5617
2006-03-13 15:00:00,30.77,30.79,30.76,30.77,57679.25703823206,10.4086,10.4153,10.4052,10.4086,57679.257
2006-03-13 15:05:00,30.77,30.78,30.75,30.76,70174.5699749477,10.4086,10.412,10.4018,10.4052,70174.57
2006-03-13 15:10:00,30.76,30.78,30.74,30.76,74748.74703213826,10.4052,10.412,10.3984,10.4052,74748.747
2006-03-13 15:15:00,30.76,30.78,30.75,30.77,62476.564683578246,10.4052,10.412,10.4018,10.4086,62476.5647
2006-03-13 15:20:00,30.77,30.78,30.75,30.75,148158.7105353427,10.4086,10.412,10.4018,10.4018,148158.7105
2006-03-13 15:25:00,30.75,30.76,30.73,30.76,106210.15996208302,10.4018,10.4052,10.3951,10.4052,106210.16
2006-03-13 15:30:00,30.75,30.77,30.74,30.75,103309.46231605974,10.4018,10.4086,10.3984,10.4018,103309.4623
2006-03-13 15:35:00,30.74,30.76,30.73,30.74,163331.59052992598,10.3984,10.4052,10.3951,10.3984,163331.5905
2006-03-13 15:40:00,30.74,30.76,30.73,30.76,177835.07876004238,10.3984,10.4052,10.3951,10.4052,177835.0788
2006-03-13 15:45:00,30.75,30.75,30.72,30.73,167682.6369989609,10.4018,10.4018,10.3917,10.3951,167682.637
2006-03-13 15:50:00,30.72,30.75,30.72,30.74,185198.3881691784,10.3917,10.4018,10.3917,10.3984,185198.3882
2006-03-13 15:55:00,30.74,30.77,30.7,30.77,255596.08873228173,10.3984,10.4086,10.3849,10.4086,255596.0887
2006-03-14 09:30:00,30.57,30.64,30.49,30.54,462215.0133644013,10.3409,10.3646,10.3139,10.3308,462215.0134
2006-03-14 09:35:00,30.54,30.63,30.53,30.56,155522.0199444787,10.3308,10.3612,10.3274,10.3375,155522.0199
2006-03-14 09:40:00,30.56,30.65,30.56,30.57,142357.31524329615,10.3375,10.368,10.3375,10.3409,142357.3152
2006-03-14 09:45:00,30.57,30.59,30.5,30.59,296205.8557766076,10.3409,10.3477,10.3172,10.3477,296205.8558
2006-03-14 09:50:00,30.57,30.64,30.57,30.63,88025.01702739864,10.3409,10.3646,10.3409,10.3612,88025.017
2006-03-14 09:55:00,30.63,30.65,30.61,30.63,97061.80584770192,10.3612,10.368,10.3545,10.3612,97061.8058
2006-03-14 10:00:00,30.63,30.65,30.52,30.55,211081.53639523225,10.3612,10.368,10.324,10.3342,211081.5364
2006-03-14 10:05:00,30.55,30.57,30.52,30.53,103978.85408052664,10.3342,10.3409,10.324,10.3274,103978.8541
2006-03-14 10:10:00,30.54,30.6,30.53,30.58,209854.31816037625,10.3308,10.3511,10.3274,10.3443,209854.3182
2006-03-14 10:15:00,30.58,30.69,30.57,30.64,245220.51638304465,10.3443,10.3815,10.3409,10.3646,245220.5164
2006-03-14 10:20:00,30.64,30.65,30.63,30.64,68947.3517400917,10.3646,10.368,10.3612,10.3646,68947.3517
2006-03-14 10:25:00,30.64,30.65,30.62,30.65,54666.99409813097,10.3646,10.368,10.3578,10.368,54666.9941
2006-03-14 10:30:00,30.65,30.66,30.62,30.65,135998.0934808605,10.368,10.3714,10.3578,10.368,135998.0935
2006-03-14 10:35:00,30.65,30.7,30.65,30.65,92822.32467274484,10.368,10.3849,10.368,10.368,92822.3247
2006-03-14 10:40:00,30.66,30.71,30.63,30.7,77091.61820777245,10.3714,10.3883,10.3612,10.3849,77091.6182
2006-03-14 10:45:00,30.7,30.72,30.68,30.71,77537.87938408372,10.3849,10.3917,10.3781,10.3883,77537.8794
2006-03-14 10:50:00,30.71,30.73,30.69,30.69,90814.14937934407,10.3883,10.3951,10.3815,10.3815,90814.1494
2006-03-14 10:55:00,30.7,30.7,30.66,30.67,75752.83467883863,10.3849,10.3849,10.3714,10.3748,75752.8347
2006-03-14 11:00:00,30.66,30.67,30.64,30.65,83116.14408797464,10.3714,10.3748,10.3646,10.368,83116.1441
2006-03-14 11:05:00,30.65,30.65,30.63,30.63,92710.759378667,10.368,10.368,10.3612,10.3612,92710.7594
2006-03-14 11:10:00,30.64,30.64,30.56,30.61,148828.1022998096,10.3646,10.3646,10.3375,10.3545,148828.1023
2006-03-14 11:15:00,30.61,30.64,30.61,30.63,51096.90468764078,10.3545,10.3646,10.3545,10.3612,51096.9047
2006-03-14 11:20:00,30.63,30.68,30.63,30.67,68389.52526970262,10.3612,10.3781,10.3612,10.3748,68389.5253
2006-03-14 11:25:00,30.66,30.67,30.57,30.59,156749.2381793347,10.3714,10.3748,10.3409,10.3477,156749.2382
2006-03-14 11:30:00,30.6,30.66,30.59,30.65,74079.35526767134,10.3511,10.3714,10.3477,10.368,74079.3553
2006-03-14 11:35:00,30.65,30.66,30.65,30.66,79880.7505597179,10.368,10.3714,10.368,10.3714,79880.7506
2006-03-14 11:40:00,30.65,30.69,30.65,30.68,90814.14937934407,10.368,10.3815,10.368,10.3781,90814.1494
2006-03-14 11:45:00,30.69,30.69,30.65,30.65,112346.25113636303,10.3815,10.3815,10.368,10.368,112346.2511
2006-03-14 11:50:00,30.65,30.68,30.64,30.67,54220.73292181969,10.368,10.3781,10.3646,10.3748,54220.7329
2006-03-14 11:55:00,30.67,30.68,30.65,30.65,73075.26762097099,10.3748,10.3781,10.368,10.368,73075.2676
2006-03-14 12:00:00,30.66,30.68,30.63,30.63,79322.92408932881,10.3714,10.3781,10.3612,10.3612,79322.9241
2006-03-14 12:05:00,30.63,30.67,30.63,30.65,65935.08879999061,10.3612,10.3748,10.3612,10.368,65935.0888
2006-03-14 12:10:00,30.65,30.69,30.65,30.69,31126.717047711307,10.368,10.3815,10.368,10.3815,31126.717
2006-03-14 12:15:00,30.68,30.69,30.67,30.69,32019.23940033385,10.3781,10.3815,10.3748,10.3815,32019.2394
2006-03-14 12:20:00,30.68,30.71,30.68,30.68,34585.24116412368,10.3781,10.3883,10.3781,10.3781,34585.2412
2006-03-14 12:25:00,30.68,30.71,30.68,30.71,36704.98175160222,10.3781,10.3883,10.3781,10.3883,36704.9818
2006-03-14 12:30:00,30.7,30.72,30.69,30.69,58348.64880269897,10.3849,10.3917,10.3815,10.3815,58348.6488
2006-03-14 12:35:00,30.69,30.71,30.68,30.69,93491.71643721174,10.3815,10.3883,10.3781,10.3815,93491.7164
2006-03-14 12:40:00,30.7,30.7,30.66,30.68,61472.477036877885,10.3849,10.3849,10.3714,10.3781,61472.477
2006-03-14 12:45:00,30.69,30.71,30.68,30.69,53997.60233366406,10.3815,10.3883,10.3781,10.3815,53997.6023
2006-03-14 12:50:00,30.7,30.7,30.69,30.69,36704.98175160222,10.3849,10.3849,10.3815,10.3815,36704.9818
2006-03-14 12:55:00,30.69,30.74,30.68,30.74,74190.92056174917,10.3815,10.3984,10.3781,10.3984,74190.9206
2006-03-14 13:00:00,30.74,30.77,30.74,30.76,41948.55057325968,10.3984,10.4086,10.3984,10.4052,41948.5506
2006-03-14 13:05:00,30.76,30.76,30.74,30.76,70397.70056310335,10.4052,10.4052,10.3984,10.4052,70397.7006
2006-03-14 13:10:00,30.76,30.84,30.76,30.82,111007.4676074292,10.4052,10.4323,10.4052,10.4255,111007.4676
2006-03-14 13:15:00,30.82,30.85,30.82,30.82,133543.6570111485,10.4255,10.4356,10.4255,10.4255,133543.657
2006-03-14 13:20:00,30.84,30.85,30.81,30.82,96727.10996546848,10.4323,10.4356,10.4221,10.4255,96727.11
2006-03-14 13:25:00,30.82,30.88,30.82,30.83,83562.4052642859,10.4255,10.4458,10.4255,10.4289,83562.4053
2006-03-14 13:30:00,30.83,30.85,30.81,30.83,71624.91879795936,10.4289,10.4356,10.4221,10.4289,71624.9188
2006-03-14 13:35:00,30.83,30.87,30.82,30.86,73744.6593854379,10.4289,10.4424,10.4255,10.439,73744.6594
2006-03-14 13:40:00,30.86,30.89,30.86,30.88,87020.92938069828,10.439,10.4492,10.439,10.4458,87020.9294
2006-03-14 13:45:00,30.88,30.91,30.82,30.83,183971.1699343224,10.4458,10.4559,10.4255,10.4289,183971.1699
2006-03-14 13:50:00,30.84,30.86,30.81,30.82,146708.36171233107,10.4323,10.439,10.4221,10.4255,146708.3617
2006-03-14 13:55:00,30.82,30.84,30.82,30.83,71736.48409203716,10.4255,10.4323,10.4255,10.4289,71736.4841
2006-03-14 14:00:00,30.83,30.83,30.78,30.8,62253.43409542261,10.4289,10.4289,10.412,10.4187,62253.4341
2006-03-14 14:05:00,30.8,30.8,30.77,30.8,50204.38233501824,10.4187,10.4187,10.4086,10.4187,50204.3823
2006-03-14 14:10:00,30.79,30.79,30.77,30.78,43287.3341021935,10.4153,10.4153,10.4086,10.412,43287.3341
2006-03-14 14:15:00,30.78,30.79,30.77,30.78,33692.71881150112,10.412,10.4153,10.4086,10.412,33692.7188
2006-03-14 14:20:00,30.78,30.84,30.77,30.82,84678.0582050641,10.412,10.4323,10.4086,10.4255,84678.0582
2006-03-14 14:25:00,30.83,30.9,30.82,30.9,113015.64290082992,10.4289,10.4526,10.4255,10.4526,113015.6429
2006-03-14 14:30:00,30.9,30.9,30.85,30.85,58013.95292046552,10.4526,10.4526,10.4356,10.4356,58013.9529
2006-03-14 14:35:00,30.86,30.86,30.81,30.82,88471.27820370991,10.439,10.439,10.4221,10.4255,88471.2782
2006-03-14 14:40:00,30.82,30.83,30.81,30.82,89252.23526225465,10.4255,10.4289,10.4221,10.4255,89252.2353
2006-03-14 14:45:00,30.83,30.83,30.81,30.82,105429.20290353827,10.4289,10.4289,10.4221,10.4255,105429.2029
2006-03-14 14:50:00,30.82,30.87,30.81,30.86,65154.13174144589,10.4255,10.4424,10.4221,10.439,65154.1317
2006-03-14 14:55:00,30.85,30.87,30.83,30.85,91706.67173196663,10.4356,10.4424,10.4289,10.4356,91706.6717
2006-03-14 15:00:00,30.85,30.88,30.85,30.88,80438.577030107,10.4356,10.4458,10.4356,10.4458,80438.577
2006-03-14 15:05:00,30.87,30.9,30.85,30.86,103532.5929042154,10.4424,10.4526,10.4356,10.439,103532.5929
2006-03-14 15:10:00,30.86,30.88,30.85,30.87,79992.31585379572,10.439,10.4458,10.4356,10.4424,79992.3159
2006-03-14 15:15:00,30.86,30.91,30.85,30.87,95611.45702469027,10.439,10.4559,10.4356,10.4424,95611.457
2006-03-14 15:20:00,30.87,30.87,30.84,30.85,125064.69466123432,10.4424,10.4424,10.4323,10.4356,125064.6947
2006-03-14 15:25:00,30.84,30.85,30.82,30.84,131089.22054143652,10.4323,10.4356,10.4255,10.4323,131089.2205
2006-03-14 15:30:00,30.84,30.86,30.82,30.85,166343.8534700271,10.4323,10.439,10.4255,10.4356,166343.8535
2006-03-14 15:35:00,30.85,30.89,30.83,30.87,149051.23288796525,10.4356,10.4492,10.4289,10.4424,149051.2329
2006-03-14 15:40:00,30.87,30.89,30.84,30.88,158757.41347273544,10.4424,10.4492,10.4323,10.4458,158757.4135
2006-03-14 15:45:00,30.88,30.9,30.82,30.82,219225.80286291297,10.4458,10.4526,10.4255,10.4255,219225.8029
2006-03-14 15:50:00,30.82,30.85,30.81,30.82,342951.71399521345,10.4255,10.4356,10.4221,10.4255,342951.714
2006-03-14 15:55:00,30.82,30.85,30.81,30.82,383896.1769217728,10.4255,10.4356,10.4221,10.4255,383896.1769
2006-03-15 09:30:00,30.65,30.73,30.61,30.67,483077.7233569533,10.368,10.3951,10.3545,10.3748,483077.7234
2006-03-15 09:35:00,30.67,30.67,30.58,30.62,174264.9893495522,10.3748,10.3748,10.3443,10.3578,174264.9893
2006-03-15 09:40:00,30.63,30.66,30.61,30.64,110449.64113704012,10.3612,10.3714,10.3545,10.3646,110449.6411
2006-03-15 09:45:00,30.65,30.67,30.57,30.6,206842.0552202752,10.368,10.3748,10.3409,10.3511,206842.0552
2006-03-15 09:50:00,30.6,30.71,30.59,30.69,118482.34231064304,10.3511,10.3883,10.3477,10.3815,118482.3423
2006-03-15 09:55:00,30.69,30.72,30.67,30.69,82446.75232350772,10.3815,10.3917,10.3748,10.3815,82446.7523
2006-03-15 10:00:00,30.69,30.73,30.68,30.71,336034.6657623888,10.3815,10.3951,10.3781,10.3883,336034.6658
2006-03-15 10:05:00,30.72,30.73,30.57,30.59,309035.8645955567,10.3917,10.3951,10.3409,10.3477,309035.8646
2006-03-15 10:10:00,30.6,30.69,30.59,30.68,126403.47819016813,10.3511,10.3815,10.3477,10.3781,126403.4782
2006-03-15 10:15:00,30.69,30.73,30.67,30.73,86016.8417339979,10.3815,10.3951,10.3748,10.3951,86016.8417
2006-03-15 10:20:00,30.73,30.74,30.63,30.67,92710.759378667,10.3951,10.3984,10.3612,10.3748,92710.7594
2006-03-15 10:25:00,30.66,30.69,30.66,30.68,47861.51115938405,10.3714,10.3815,10.3714,10.3781,47861.5112
2006-03-15 10:30:00,30.68,30.73,30.68,30.68,112234.6858422852,10.3781,10.3951,10.3781,10.3781,112234.6858
2006-03-15 10:35:00,30.69,30.7,30.67,30.67,59687.4323316328,10.3815,10.3849,10.3748,10.3748,59687.4323
2006-03-15 10:40:00,30.68,30.69,30.67,30.68,83339.27467613027,10.3781,10.3815,10.3748,10.3781,83339.2747
2006-03-15 10:45:00,30.67,30.69,30.65,30.66,73633.09409136008,10.3748,10.3815,10.368,10.3714,73633.0941
2006-03-15 10:50:00,30.67,30.68,30.66,30.68,50315.94762909605,10.3748,10.3781,10.3714,10.3781,50315.9476
2006-03-15 10:55:00,30.68,30.72,30.67,30.71,69505.1782104808,10.3781,10.3917,10.3748,10.3883,69505.1782
2006-03-15 11:00:00,30.72,30.72,30.68,30.69,60803.08527241097,10.3917,10.3917,10.3781,10.3815,60803.0853
2006-03-15 11:05:00,30.69,30.73,30.69,30.7,75418.13879660517,10.3815,10.3951,10.3815,10.3849,75418.1388
2006-03-15 11:10:00,30.71,30.71,30.67,30.67,67497.00291708007,10.3883,10.3883,10.3748,10.3748,67497.0029
2006-03-15 11:15:00,30.67,30.68,30.65,30.66,97731.19761216883,10.3748,10.3781,10.368,10.3714,97731.1976
2006-03-15 11:20:00,30.66,30.68,30.66,30.68,47749.94586530623,10.3714,10.3781,10.3714,10.3781,47749.9459
2006-03-15 11:25:00,30.68,30.72,30.67,30.67,97061.80584770192,10.3781,10.3917,10.3748,10.3748,97061.8058
2006-03-15 11:30:00,30.68,30.72,30.66,30.68,141130.09700844015,10.3781,10.3917,10.3714,10.3781,141130.097
2006-03-15 11:35:00,30.67,30.7,30.66,30.69,84008.66644059718,10.3748,10.3849,10.3714,10.3815,84008.6664
2006-03-15 11:40:00,30.68,30.72,30.68,30.69,56340.473509298245,10.3781,10.3917,10.3781,10.3815,56340.4735
2006-03-15 11:45:00,30.7,30.7,30.68,30.7,27110.366460909845,10.3849,10.3849,10.3781,10.3849,27110.3665
2006-03-15 11:50:00,30.7,30.74,30.7,30.74,48196.20704161751,10.3849,10.3984,10.3849,10.3984,48196.207
2006-03-15 11:55:00,30.74,30.74,30.7,30.71,34808.37175227931,10.3984,10.3984,10.3849,10.3883,34808.3718
2006-03-15 12:00:00,30.72,30.74,30.69,30.7,47192.11939491714,10.3917,10.3984,10.3815,10.3849,47192.1194
2006-03-15 12:05:00,30.7,30.74,30.69,30.74,48642.46821792878,10.3849,10.3984,10.3815,10.3984,48642.4682
2006-03-15 12:10:00,30.74,30.79,30.74,30.79,48084.64174753969,10.3984,10.4153,10.3984,10.4153,48084.6417
2006-03-15 12:15:00,30.8,30.8,30.74,30.76,80996.40350049609,10.4187,10.4187,10.3984,10.4052,80996.4035
2006-03-15 12:20:00,30.76,30.77,30.74,30.74,38043.76528053604,10.4052,10.4086,10.3984,10.3984,38043.7653
2006-03-15 12:25:00,30.74,30.75,30.73,30.74,35143.067634512765,10.3984,10.4018,10.3951,10.3984,35143.0676
2006-03-15 12:30:00,30.74,30.76,30.74,30.74,47080.55410083932,10.3984,10.4052,10.3984,10.3984,47080.5541
2006-03-15 12:35:00,30.75,30.75,30.72,30.73,34696.80645820149,10.4018,10.4018,10.3917,10.3951,34696.8065
2006-03-15 12:40:00,30.73,30.74,30.72,30.74,55447.95115667569,10.3951,10.3984,10.3917,10.3984,55447.9512
2006-03-15 12:45:00,30.74,30.74,30.73,30.74,33581.15351742331,10.3984,10.3984,10.3951,10.3984,33581.1535
2006-03-15 12:50:00,30.73,30.74,30.7,30.7,59798.99762571061,10.3951,10.3984,10.3849,10.3849,59798.9976
2006-03-15 12:55:00,30.71,30.73,30.69,30.69,71959.6146801928,10.3883,10.3951,10.3815,10.3815,71959.6147
2006-03-15 13:00:00,30.7,30.71,30.7,30.71,40275.071162092405,10.3849,10.3883,10.3849,10.3883,40275.0712
2006-03-15 13:05:00,30.71,30.72,30.69,30.69,45295.50939559423,10.3883,10.3917,10.3815,10.3815,45295.5094
2006-03-15 13:10:00,30.7,30.7,30.67,30.68,52324.12292249678,10.3849,10.3849,10.3748,10.3781,52324.1229
2006-03-15 13:15:00,30.68,30.7,30.68,30.69,73075.26762097099,10.3781,10.3849,10.3781,10.3815,73075.2676
2006-03-15 13:20:00,30.68,30.7,30.67,30.68,31684.5435181004,10.3781,10.3849,10.3748,10.3781,31684.5435
2006-03-15 13:25:00,30.68,30.7,30.67,30.69,35143.067634512765,10.3781,10.3849,10.3748,10.3815,35143.0676
2006-03-15 13:30:00,30.7,30.7,30.69,30.69,32577.065870722945,10.3849,10.3849,10.3815,10.3815,32577.0659
2006-03-15 13:35:00,30.68,30.69,30.68,30.69,29118.541754310576,10.3781,10.3815,10.3781,10.3815,29118.5418
2006-03-15 13:40:00,30.69,30.69,30.66,30.66,41502.28939694841,10.3815,10.3815,10.3714,10.3714,41502.2894
2006-03-15 13:45:00,30.66,30.67,30.65,30.67,66046.65409406844,10.3714,10.3748,10.368,10.3748,66046.6541
2006-03-15 13:50:00,30.67,30.69,30.66,30.69,47192.11939491714,10.3748,10.3815,10.3714,10.3815,47192.1194
2006-03-15 13:55:00,30.7,30.7,30.68,30.69,37709.069398302585,10.3849,10.3849,10.3781,10.3815,37709.0694
2006-03-15 14:00:00,30.69,30.71,30.68,30.68,80438.577030107,10.3815,10.3883,10.3781,10.3781,80438.577
2006-03-15 14:05:00,30.68,30.72,30.68,30.72,51431.60056987424,10.3781,10.3917,10.3781,10.3917,51431.6006
2006-03-15 14:10:00,30.72,30.75,30.7,30.71,79657.61997156226,10.3917,10.4018,10.3849,10.3883,79657.62
2006-03-15 14:15:00,30.71,30.75,30.7,30.74,162327.50288322562,10.3883,10.4018,10.3849,10.3984,162327.5029
2006-03-15 14:20:00,30.74,30.77,30.73,30.77,162550.63347138127,10.3984,10.4086,10.3951,10.4086,162550.6335
2006-03-15 14:25:00,30.77,30.78,30.75,30.76,65488.82762367934,10.4086,10.412,10.4018,10.4052,65488.8276
2006-03-15 14:30:00,30.75,30.77,30.74,30.75,54890.1246862866,10.4018,10.4086,10.3984,10.4018,54890.1247
2006-03-15 14:35:00,30.75,30.76,30.74,30.76,33246.45763518985,10.4018,10.4052,10.3984,10.4052,33246.4576
2006-03-15 14:40:00,30.75,30.77,30.75,30.76,66269.78468222407,10.4018,10.4086,10.4018,10.4052,66269.7847
2006-03-15 14:45:00,30.76,30.79,30.76,30.79,84678.0582050641,10.4052,10.4153,10.4052,10.4153,84678.0582
2006-03-15 14:50:00,30.78,30.81,30.78,30.8,237410.9457975973,10.412,10.4221,10.412,10.4187,237410.9458
2006-03-15 14:55:00,30.8,30.81,30.75,30.75,78988.22820709535,10.4187,10.4221,10.4018,10.4018,78988.2282
2006-03-15 15:00:00,30.75,30.77,30.74,30.76,63926.91350658989,10.4018,10.4086,10.3984,10.4052,63926.9135
2006-03-15 15:05:00,30.76,30.78,30.75,30.78,80661.70761826263,10.4052,10.412,10.4018,10.412,80661.7076
2006-03-15 15:10:00,30.78,30.82,30.77,30.82,244997.38579488892,10.412,10.4255,10.4086,10.4255,244997.3858
2006-03-15 15:15:00,30.82,30.83,30.78,30.83,202156.3128690068,10.4255,10.4289,10.412,10.4289,202156.3129
2006-03-15 15:20:00,30.83,30.85,30.79,30.82,224915.63286088168,10.4289,10.4356,10.4153,10.4255,224915.6329
2006-03-15 15:25:00,30.82,30.84,30.79,30.82,182743.9516994664,10.4255,10.4323,10.4153,10.4255,182743.9517
2006-03-15 15:30:00,30.82,30.87,30.82,30.86,88025.01702739864,10.4255,10.4424,10.4255,10.439,88025.017
2006-03-15 15:35:00,30.86,30.89,30.85,30.88,242989.21050148827,10.439,10.4492,10.4356,10.4458,242989.2105
2006-03-15 15:40:00,30.88,30.91,30.85,30.87,177388.81758373108,10.4458,10.4559,10.4356,10.4424,177388.8176
2006-03-15 15:45:00,30.87,30.88,30.85,30.88,149943.7552405878,10.4424,10.4458,10.4356,10.4458,149943.7552
2006-03-15 15:50:00,30.87,30.88,30.82,30.83,196243.3522828824,10.4424,10.4458,10.4255,10.4289,196243.3523
2006-03-15 15:55:00,30.83,30.85,30.82,30.83,376421.30221855897,10.4289,10.4356,10.4255,10.4289,376421.3022
2006-03-16 09:30:00,30.92,30.99,30.83,30.95,357901.4634016411,10.4593,10.483,10.4289,10.4695,357901.4634
2006-03-16 09:35:00,30.95,31.06,30.93,31.03,119709.56054549904,10.4695,10.5067,10.4627,10.4965,119709.5605
2006-03-16 09:40:00,31.03,31.03,30.88,30.9,119709.56054549904,10.4965,10.4965,10.4458,10.4526,119709.5605
2006-03-16 09:45:00,30.89,31.02,30.86,30.99,567086.3897975504,10.4492,10.4931,10.439,10.483,567086.3898
2006-03-16 09:50:00,30.98,31.08,30.98,31.08,160765.58876613618,10.4796,10.5134,10.4796,10.5134,160765.5888
2006-03-16 09:55:00,31.08,31.08,30.94,30.95,115693.20995869758,10.5134,10.5134,10.4661,10.4695,115693.21
2006-03-16 10:00:00,30.95,30.99,30.86,30.86,285495.58754513704,10.4695,10.483,10.439,10.439,285495.5875
2006-03-16 10:05:00,30.86,30.96,30.71,30.95,434212.1245508688,10.439,10.4729,10.3883,10.4695,434212.1246
2006-03-16 10:10:00,30.96,30.98,30.88,30.94,271549.9257854097,10.4729,10.4796,10.4458,10.4661,271549.9258
2006-03-16 10:15:00,30.94,31.0,30.93,30.95,102640.07055159284,10.4661,10.4864,10.4627,10.4695,102640.0706
2006-03-16 10:20:00,30.95,31.0,30.93,30.95,126403.47819016813,10.4695,10.4864,10.4627,10.4695,126403.4782
2006-03-16 10:25:00,30.95,31.01,30.95,31.0,71736.48409203716,10.4695,10.4898,10.4695,10.4864,71736.4841
2006-03-16 10:30:00,31.01,31.06,31.0,31.04,258496.786378305,10.4898,10.5067,10.4864,10.4999,258496.7864
2006-03-16 10:35:00,31.04,31.08,31.01,31.08,76756.922325539,10.4999,10.5134,10.4898,10.5134,76756.9223
2006-03-16 10:40:00,31.07,31.11,30.74,31.06,168240.46346934998,10.5101,10.5236,10.3984,10.5067,168240.4635
2006-03-16 10:45:00,31.05,31.07,31.0,31.03,143919.2293603856,10.5033,10.5101,10.4864,10.4965,143919.2294
2006-03-16 10:50:00,31.02,31.03,31.0,31.01,107325.8129028612,10.4931,10.4965,10.4864,10.4898,107325.8129
2006-03-16 10:55:00,31.0,31.04,31.0,31.03,168686.72464566128,10.4864,10.4999,10.4864,10.4965,168686.7246
2006-03-16 11:00:00,31.04,31.05,31.0,31.0,61472.477036877885,10.4999,10.5033,10.4864,10.4864,61472.477
2006-03-16 11:05:00,31.0,31.03,31.0,31.01,611712.5074286778,10.4864,10.4965,10.4864,10.4898,611712.5074
2006-03-16 11:10:00,31.01,31.06,31.01,31.04,171475.85699760672,10.4898,10.5067,10.4898,10.4999,171475.857
2006-03-16 11:15:00,31.03,31.04,31.01,31.02,58460.21409677679,10.4965,10.4999,10.4898,10.4931,58460.2141
2006-03-16 11:20:00,31.01,31.02,31.0,31.0,81777.36055904081,10.4898,10.4931,10.4864,10.4864,81777.3606
2006-03-16 11:25:00,31.0,31.01,30.99,31.0,93157.02055497828,10.4864,10.4898,10.483,10.4864,93157.0206
2006-03-16 11:30:00,30.99,31.0,30.98,31.0,85124.31938137536,10.483,10.4864,10.4796,10.4864,85124.3194
2006-03-16 11:35:00,31.0,31.0,30.97,30.97,64038.4788006677,10.4864,10.4864,10.4762,10.4762,64038.4788
2006-03-16 11:40:00,30.97,31.0,30.96,30.99,62476.564683578246,10.4762,10.4864,10.4729,10.483,62476.5647
2006-03-16 11:45:00,30.99,31.0,30.99,31.0,13164.70470118256,10.483,10.4864,10.483,10.4864,13164.7047
2006-03-16 11:50:00,30.99,31.0,30.99,30.99,62364.99938950043,10.483,10.4864,10.483,10.483,62364.9994
2006-03-16 11:55:00,30.99,31.0,30.94,30.95,76087.53056107208,10.483,10.4864,10.4661,10.4695,76087.5306
2006-03-16 12:00:00,30.95,30.96,30.92,30.95,40275.071162092405,10.4695,10.4729,10.4593,10.4695,40275.0712
2006-03-16 12:05:00,30.96,31.0,30.94,30.98,79099.79350117318,10.4729,10.4864,10.4661,10.4796,79099.7935
2006-03-16 12:10:00,30.98,30.99,30.96,30.98,76533.79173738335,10.4796,10.483,10.4729,10.4796,76533.7917
2006-03-16 12:15:00,30.98,30.99,30.96,30.96,32019.23940033385,10.4796,10.483,10.4729,10.4729,32019.2394
2006-03-16 12:20:00,30.96,30.98,30.94,30.97,90814.14937934407,10.4729,10.4796,10.4661,10.4762,90814.1494
2006-03-16 12:25:00,30.97,30.99,30.95,30.97,96838.67525954627,10.4762,10.483,10.4695,10.4762,96838.6753
2006-03-16 12:30:00,30.97,30.98,30.94,30.95,55447.95115667569,10.4762,10.4796,10.4661,10.4695,55447.9512
2006-03-16 12:35:00,30.95,30.95,30.92,30.94,53551.34115735279,10.4695,10.4695,10.4593,10.4661,53551.3412
2006-03-16 12:40:00,30.94,30.97,30.93,30.95,54778.55939220879,10.4661,10.4762,10.4627,10.4695,54778.5594
2006-03-16 12:45:00,30.94,30.97,30.94,30.95,137560.00759794997,10.4661,10.4762,10.4661,10.4695,137560.0076
2006-03-16 12:50:00,30.94,30.95,30.94,30.95,44960.81351336077,10.4661,10.4695,10.4661,10.4695,44960.8135
2006-03-16 12:55:00,30.94,31.0,30.94,30.99,71513.35350388153,10.4661,10.4864,10.4661,10.483,71513.3535
2006-03-16 13:00:00,30.98,31.0,30.96,30.98,87690.32114516519,10.4796,10.4864,10.4729,10.4796,87690.3211
2006-03-16 13:05:00,30.98,31.03,30.97,31.03,127630.69642502411,10.4796,10.4965,10.4762,10.4965,127630.6964
2006-03-16 13:10:00,31.03,31.03,30.96,30.99,125064.69466123432,10.4965,10.4965,10.4729,10.483,125064.6947
2006-03-16 13:15:00,30.97,30.99,30.93,30.95,412680.0227938499,10.4762,10.483,10.4627,10.4695,412680.0228
2006-03-16 13:20:00,30.95,30.96,30.92,30.96,78988.22820709535,10.4695,10.4729,10.4593,10.4729,78988.2282
2006-03-16 13:25:00,30.96,30.97,30.94,30.96,51654.73115802987,10.4729,10.4762,10.4661,10.4729,51654.7312
2006-03-16 13:30:00,30.96,30.98,30.95,30.96,68166.39468154698,10.4729,10.4796,10.4695,10.4729,68166.3947
2006-03-16 13:35:00,30.96,30.97,30.95,30.96,34138.9799878124,10.4729,10.4762,10.4695,10.4729,34138.98
2006-03-16 13:40:00,30.96,30.97,30.95,30.96,52547.253510652416,10.4729,10.4762,10.4695,10.4729,52547.2535
2006-03-16 13:45:00,30.97,30.97,30.92,30.92,218779.54168660167,10.4762,10.4762,10.4593,10.4593,218779.5417
2006-03-16 13:50:00,30.92,30.94,30.9,30.91,98623.71996479138,10.4593,10.4661,10.4526,10.4559,98623.72
2006-03-16 13:55:00,30.92,30.94,30.86,30.91,115135.38348830848,10.4593,10.4661,10.439,10.4559,115135.3835
2006-03-16 14:00:00,30.9,30.91,30.89,30.9,47861.51115938405,10.4526,10.4559,10.4492,10.4526,47861.5112
2006-03-16 14:05:00,30.9,30.92,30.9,30.91,87801.886439243,10.4526,10.4593,10.4526,10.4559,87801.8864
2006-03-16 14:10:00,30.91,30.95,30.91,30.91,211193.10168931005,10.4559,10.4695,10.4559,10.4559,211193.1017
2006-03-16 14:15:00,30.91,30.92,30.9,30.91,79434.48938340663,10.4559,10.4593,10.4526,10.4559,79434.4894
2006-03-16 14:20:00,30.91,30.92,30.9,30.92,57456.12645007642,10.4559,10.4593,10.4526,10.4593,57456.1265
2006-03-16 14:25:00,30.92,30.94,30.91,30.92,64150.04409474552,10.4593,10.4661,10.4559,10.4593,64150.0441
2006-03-16 14:30:00,30.92,30.92,30.91,30.91,348083.7175227931,10.4593,10.4593,10.4559,10.4559,348083.7175
2006-03-16 14:35:00,30.91,30.92,30.88,30.89,62364.99938950043,10.4559,10.4593,10.4458,10.4492,62364.9994
2006-03-16 14:40:00,30.89,30.89,30.86,30.88,68947.3517400917,10.4492,10.4492,10.439,10.4458,68947.3517
2006-03-16 14:45:00,30.88,30.9,30.83,30.87,85235.88467545318,10.4458,10.4526,10.4289,10.4424,85235.8847
2006-03-16 14:50:00,30.86,30.89,30.85,30.86,74860.31232621608,10.439,10.4492,10.4356,10.439,74860.3123
2006-03-16 14:55:00,30.86,30.9,30.85,30.87,110449.64113704012,10.439,10.4526,10.4356,10.4424,110449.6411
2006-03-16 15:00:00,30.86,30.92,30.84,30.92,89698.49643856591,10.439,10.4593,10.4323,10.4593,89698.4964
2006-03-16 15:05:00,30.91,30.98,30.9,30.92,184305.86581655583,10.4559,10.4796,10.4526,10.4593,184305.8658
2006-03-16 15:10:00,30.93,30.97,30.92,30.96,107214.2476087834,10.4627,10.4762,10.4593,10.4729,107214.2476
2006-03-16 15:15:00,30.96,30.97,30.93,30.93,134547.74465784887,10.4729,10.4762,10.4627,10.4627,134547.7447
2006-03-16 15:20:00,30.93,30.97,30.91,30.97,113908.16525345248,10.4627,10.4762,10.4559,10.4762,113908.1653
2006-03-16 15:25:00,30.98,30.99,30.96,30.98,75418.13879660517,10.4796,10.483,10.4729,10.4796,75418.1388
2006-03-16 15:30:00,30.97,31.0,30.93,30.96,175492.2075844082,10.4762,10.4864,10.4627,10.4729,175492.2076
2006-03-16 15:35:00,30.95,30.97,30.92,30.93,165897.5922937158,10.4695,10.4762,10.4593,10.4627,165897.5923
2006-03-16 15:40:00,30.93,30.96,30.89,30.96,128969.47995395795,10.4627,10.4729,10.4492,10.4729,128969.48
2006-03-16 15:45:00,30.96,30.99,30.95,30.96,172591.5099383849,10.4729,10.483,10.4695,10.4729,172591.5099
2006-03-16 15:50:00,30.96,31.0,30.96,30.98,157641.76053195726,10.4729,10.4864,10.4729,10.4796,157641.7605
2006-03-16 15:55:00,30.97,30.99,30.94,30.96,244439.5593244999,10.4762,10.483,10.4661,10.4729,244439.5593
2006-03-17 09:30:00,31.07,31.08,31.0,31.05,4308874.787873498,10.5101,10.5134,10.4864,10.5033,4308874.7879
2006-03-17 09:35:00,31.06,31.08,31.0,31.08,97173.37114177976,10.5067,10.5134,10.4864,10.5134,97173.3711
2006-03-17 09:40:00,31.08,31.14,31.07,31.14,101078.15643450338,10.5134,10.5337,10.5101,10.5337,101078.1564
2006-03-17 09:45:00,31.15,31.15,31.11,31.14,86463.10291030919,10.5371,10.5371,10.5236,10.5337,86463.1029
2006-03-17 09:50:00,31.14,31.15,31.1,31.13,132428.0040703703,10.5337,10.5371,10.5202,10.5304,132428.0041
2006-03-17 09:55:00,31.13,31.18,31.12,31.18,126961.30466055725,10.5304,10.5473,10.527,10.5473,126961.3047
2006-03-17 10:00:00,31.17,31.22,31.17,31.17,171587.42229168455,10.5439,10.5608,10.5439,10.5439,171587.4223
2006-03-17 10:05:00,31.18,31.18,31.14,31.15,160207.7622957471,10.5473,10.5473,10.5337,10.5371,160207.7623
2006-03-17 10:10:00,31.15,31.15,31.13,31.14,140795.4011262067,10.5371,10.5371,10.5304,10.5337,140795.4011
2006-03-17 10:15:00,31.14,31.16,31.12,31.12,169579.2469982838,10.5337,10.5405,10.527,10.527,169579.247
2006-03-17 10:20:00,31.12,31.15,31.12,31.13,155856.71582671217,10.527,10.5371,10.527,10.5304,155856.7158
2006-03-17 10:25:00,31.12,31.13,31.03,31.06,124618.43348492304,10.527,10.5304,10.4965,10.5067,124618.4335
2006-03-17 10:30:00,31.06,31.07,31.01,31.01,109668.68407849538,10.5067,10.5101,10.4898,10.4898,109668.6841
2006-03-17 10:35:00,31.01,31.04,31.0,31.03,81442.66467680736,10.4898,10.4999,10.4864,10.4965,81442.6647
2006-03-17 10:40:00,31.02,31.05,31.02,31.03,50204.38233501824,10.4931,10.5033,10.4931,10.4965,50204.3823
2006-03-17 10:45:00,31.03,31.08,31.03,31.06,107995.20466732811,10.4965,10.5134,10.4965,10.5067,107995.2047
2006-03-17 10:50:00,31.07,31.07,31.04,31.06,115916.3405468532,10.5101,10.5101,10.4999,10.5067,115916.3405
2006-03-17 10:55:00,31.06,31.06,31.03,31.03,98512.15467071356,10.5067,10.5067,10.4965,10.4965,98512.1547
2006-03-17 11:00:00,31.03,31.04,31.0,31.03,69728.30879863644,10.4965,10.4999,10.4864,10.4965,69728.3088
2006-03-17 11:05:00,31.03,31.04,31.01,31.03,35143.067634512765,10.4965,10.4999,10.4898,10.4965,35143.0676
2006-03-17 11:10:00,31.02,31.03,30.93,30.94,61807.17291911134,10.4931,10.4965,10.4627,10.4661,61807.1729
2006-03-17 11:15:00,30.94,30.97,30.92,30.97,89698.49643856591,10.4661,10.4762,10.4593,10.4762,89698.4964
2006-03-17 11:20:00,30.96,30.97,30.94,30.95,41613.85469102622,10.4729,10.4762,10.4661,10.4695,41613.8547
2006-03-17 11:25:00,30.95,30.95,30.92,30.93,67273.87232892444,10.4695,10.4695,10.4593,10.4627,67273.8723
2006-03-17 11:30:00,30.92,30.93,30.87,30.92,174153.42405547437,10.4593,10.4627,10.4424,10.4593,174153.4241
2006-03-17 11:35:00,30.86,30.99,30.86,30.98,98623.71996479138,10.439,10.483,10.439,10.4796,98623.72
2006-03-17 11:40:00,30.98,30.99,30.94,30.97,38043.76528053604,10.4796,10.483,10.4661,10.4762,38043.7653
2006-03-17 11:45:00,30.95,30.97,30.94,30.95,21197.40587478548,10.4695,10.4762,10.4661,10.4695,21197.4059
2006-03-17 11:50:00,30.95,30.96,30.94,30.95,39270.98351539204,10.4695,10.4729,10.4661,10.4695,39270.9835
2006-03-17 11:55:00,30.96,30.96,30.91,30.91,72294.31056242625,10.4729,10.4729,10.4559,10.4559,72294.3106
2006-03-17 12:00:00,30.91,30.91,30.85,30.87,134101.4834815376,10.4559,10.4559,10.4356,10.4424,134101.4835
2006-03-17 12:05:00,30.87,30.88,30.84,30.87,126291.91289609032,10.4424,10.4458,10.4323,10.4424,126291.9129
2006-03-17 12:10:00,30.86,30.87,30.82,30.82,109891.81466665104,10.439,10.4424,10.4255,10.4255,109891.8147
2006-03-17 12:15:00,30.83,30.88,30.82,30.83,95723.0223187681,10.4289,10.4458,10.4255,10.4289,95723.0223
2006-03-17 12:20:00,30.82,30.84,30.82,30.83,87355.62526293173,10.4255,10.4323,10.4255,10.4289,87355.6253
2006-03-17 12:25:00,30.84,30.84,30.82,30.82,109110.8576081063,10.4323,10.4323,10.4255,10.4255,109110.8576
2006-03-17 12:30:00,30.82,30.85,30.8,30.83,203383.5311038628,10.4255,10.4356,10.4187,10.4289,203383.5311
2006-03-17 12:35:00,30.83,30.86,30.81,30.84,237745.6416798308,10.4289,10.439,10.4221,10.4323,237745.6417
2006-03-17 12:40:00,30.84,30.85,30.83,30.83,49088.72939424005,10.4323,10.4356,10.4289,10.4289,49088.7294
2006-03-17 12:45:00,30.84,30.85,30.83,30.84,30903.58645955567,10.4323,10.4356,10.4289,10.4323,30903.5865
2006-03-17 12:50:00,30.84,30.9,30.82,30.88,103644.1581982932,10.4323,10.4526,10.4255,10.4458,103644.1582
2006-03-17 12:55:00,30.89,30.91,30.86,30.87,106767.98643247211,10.4492,10.4559,10.439,10.4424,106767.9864
2006-03-17 13:00:00,30.87,30.87,30.82,30.83,94942.06526022336,10.4424,10.4424,10.4255,10.4289,94942.0653
2006-03-17 13:05:00,30.83,30.83,30.76,30.78,123837.47642637831,10.4289,10.4289,10.4052,10.412,123837.4764
2006-03-17 13:10:00,30.78,30.78,30.73,30.74,295759.5946002963,10.412,10.412,10.3951,10.3984,295759.5946
2006-03-17 13:15:00,30.73,30.74,30.72,30.74,298994.988128553,10.3951,10.3984,10.3917,10.3984,298994.9881
2006-03-17 13:20:00,30.74,30.76,30.73,30.74,152175.06112214416,10.3984,10.4052,10.3951,10.3984,152175.0611
2006-03-17 13:25:00,30.74,30.82,30.74,30.8,128634.7840717245,10.3984,10.4255,10.3984,10.4187,128634.7841
2006-03-17 13:30:00,30.79,30.82,30.77,30.79,199144.04992890568,10.4153,10.4255,10.4086,10.4153,199144.0499
2006-03-17 13:35:00,30.8,30.84,30.79,30.84,90144.7576148772,10.4187,10.4323,10.4153,10.4323,90144.7576
2006-03-17 13:40:00,30.83,30.84,30.77,30.79,88025.01702739864,10.4289,10.4323,10.4086,10.4153,88025.017
2006-03-17 13:45:00,30.79,30.82,30.78,30.82,65488.82762367934,10.4153,10.4255,10.412,10.4255,65488.8276
2006-03-17 13:50:00,30.82,30.86,30.82,30.86,43175.76880811568,10.4255,10.439,10.4255,10.439,43175.7688
2006-03-17 13:55:00,30.84,30.86,30.83,30.83,28783.84587207712,10.4323,10.439,10.4289,10.4289,28783.8459
2006-03-17 14:00:00,30.84,30.86,30.83,30.85,103421.02761013756,10.4323,10.439,10.4289,10.4356,103421.0276
2006-03-17 14:05:00,30.85,30.86,30.85,30.85,72182.74526834844,10.4356,10.439,10.4356,10.4356,72182.7453
2006-03-17 14:10:00,30.86,30.86,30.82,30.83,64261.60938882334,10.439,10.439,10.4255,10.4289,64261.6094
2006-03-17 14:15:00,30.82,30.86,30.82,30.82,40275.071162092405,10.4255,10.439,10.4255,10.4255,40275.0712
2006-03-17 14:20:00,30.82,30.85,30.82,30.82,100631.8952581921,10.4255,10.4356,10.4255,10.4255,100631.8953
2006-03-17 14:25:00,30.82,30.84,30.82,30.82,21978.362933330205,10.4255,10.4323,10.4255,10.4255,21978.3629
2006-03-17 14:30:00,30.83,30.83,30.82,30.83,43398.89939627132,10.4289,10.4289,10.4255,10.4289,43398.8994
2006-03-17 14:35:00,30.82,30.83,30.81,30.82,34808.37175227931,10.4255,10.4289,10.4221,10.4255,34808.3718
2006-03-17 14:40:00,30.81,30.83,30.81,30.82,37039.67763383567,10.4221,10.4289,10.4221,10.4255,37039.6776
2006-03-17 14:45:00,30.82,30.83,30.8,30.82,311713.43165342434,10.4255,10.4289,10.4187,10.4255,311713.4317
2006-03-17 14:50:00,30.82,30.82,30.76,30.77,35366.1982226684,10.4255,10.4255,10.4052,10.4086,35366.1982
2006-03-17 14:55:00,30.77,30.82,30.77,30.8,59241.17115532152,10.4086,10.4255,10.4086,10.4187,59241.1712
2006-03-17 15:00:00,30.8,30.83,30.8,30.83,51766.296452107694,10.4187,10.4289,10.4187,10.4289,51766.2965
2006-03-17 15:05:00,30.82,30.85,30.82,30.83,70397.70056310335,10.4255,10.4356,10.4255,10.4289,70397.7006
2006-03-17 15:10:00,30.83,30.83,30.82,30.83,146485.23112417542,10.4289,10.4289,10.4255,10.4289,146485.2311
2006-03-17 15:15:00,30.82,30.84,30.8,30.83,274785.3193136665,10.4255,10.4323,10.4187,10.4289,274785.3193
2006-03-17 15:20:00,30.83,30.86,30.82,30.86,85235.88467545318,10.4289,10.439,10.4255,10.439,85235.8847
2006-03-17 15:25:00,30.86,30.89,30.86,30.88,106991.11702062776,10.439,10.4492,10.439,10.4458,106991.117
2006-03-17 15:30:00,30.88,30.89,30.86,30.86,74079.35526767134,10.4458,10.4492,10.439,10.439,74079.3553
2006-03-17 15:35:00,30.86,30.87,30.82,30.82,137783.1381861056,10.439,10.4424,10.4255,10.4255,137783.1382
2006-03-17 15:40:00,30.83,30.87,30.82,30.86,336704.0575268556,10.4289,10.4424,10.4255,10.439,336704.0575
2006-03-17 15:45:00,30.87,30.9,30.86,30.88,166901.6799404162,10.4424,10.4526,10.439,10.4458,166901.6799
2006-03-17 15:50:00,30.88,30.9,30.84,30.84,211639.3628656213,10.4458,10.4526,10.4323,10.4323,211639.3629
2006-03-17 15:55:00,30.84,30.84,30.8,30.82,649756.2727092138,10.4323,10.4323,10.4187,10.4255,649756.2727
2006-03-20 09:30:00,30.79,30.92,30.78,30.8,255149.8275559705,10.4153,10.4593,10.412,10.4187,255149.8276
2006-03-20 09:35:00,30.81,30.94,30.76,30.85,94161.10820167864,10.4221,10.4661,10.4052,10.4356,94161.1082
2006-03-20 09:40:00,30.85,30.91,30.83,30.88,88359.71290963209,10.4356,10.4559,10.4289,10.4458,88359.7129
2006-03-20 09:45:00,30.89,30.92,30.69,30.83,155187.32406224526,10.4492,10.4593,10.3815,10.4289,155187.3241
2006-03-20 09:50:00,30.83,30.84,30.52,30.57,336927.18811501126,10.4289,10.4323,10.324,10.3409,336927.1881
2006-03-20 09:55:00,30.57,30.61,30.07,30.15,520452.0968730224,10.3409,10.3545,10.1718,10.1989,520452.0969
2006-03-20 10:00:00,30.14,30.65,30.03,30.51,476495.371006362,10.1955,10.368,10.1583,10.3206,476495.371
2006-03-20 10:05:00,30.51,30.55,30.49,30.53,160542.45817798053,10.3206,10.3342,10.3139,10.3274,160542.4582
2006-03-20 10:10:00,30.53,30.57,30.49,30.54,167124.8105285718,10.3274,10.3409,10.3139,10.3308,167124.8105
2006-03-20 10:15:00,30.55,30.57,30.5,30.54,277686.01695968973,10.3342,10.3409,10.3172,10.3308,277686.017
2006-03-20 10:20:00,30.54,30.63,30.54,30.62,122163.99701521105,10.3308,10.3612,10.3308,10.3578,122163.997
2006-03-20 10:25:00,30.63,30.65,30.57,30.57,144142.35994854124,10.3612,10.368,10.3409,10.3409,144142.3599
2006-03-20 10:30:00,30.57,30.65,30.56,30.65,117478.25466394267,10.3409,10.368,10.3375,10.368,117478.2547
2006-03-20 10:35:00,30.65,30.65,30.57,30.65,198586.2234585166,10.368,10.368,10.3409,10.368,198586.2235
2006-03-20 10:40:00,30.66,30.71,30.65,30.7,117589.81995802048,10.3714,10.3883,10.368,10.3849,117589.82
2006-03-20 10:45:00,30.7,30.71,30.62,30.65,74748.74703213826,10.3849,10.3883,10.3578,10.368,74748.747
2006-03-20 10:50:00,30.65,30.78,30.65,30.78,119597.99525142122,10.368,10.412,10.368,10.412,119597.9953
2006-03-20 10:55:00,30.78,30.79,30.74,30.74,99293.1117292583,10.412,10.4153,10.3984,10.3984,99293.1117
2006-03-20 11:00:00,30.74,30.76,30.65,30.68,232725.20344632896,10.3984,10.4052,10.368,10.3781,232725.2034
2006-03-20 11:05:00,30.68,30.69,30.65,30.66,184528.99640471148,10.3781,10.3815,10.368,10.3714,184528.9964
2006-03-20 11:10:00,30.68,30.74,30.68,30.73,366380.4257515553,10.3781,10.3984,10.3781,10.3951,366380.4258
2006-03-20 11:15:00,30.74,30.74,30.68,30.72,81442.66467680736,10.3984,10.3984,10.3781,10.3917,81442.6647
2006-03-20 11:20:00,30.72,30.72,30.69,30.71,66939.17644669098,10.3917,10.3917,10.3815,10.3883,66939.1764
2006-03-20 11:25:00,30.71,30.76,30.7,30.74,92487.62879051136,10.3883,10.4052,10.3849,10.3984,92487.6288
2006-03-20 11:30:00,30.74,30.74,30.7,30.71,67608.5682111579,10.3984,10.3984,10.3849,10.3883,67608.5682
2006-03-20 11:35:00,30.72,30.73,30.68,30.7,80884.83820641827,10.3917,10.3951,10.3781,10.3849,80884.8382
2006-03-20 11:40:00,30.7,30.71,30.69,30.7,116585.73231132011,10.3849,10.3883,10.3815,10.3849,116585.7323
2006-03-20 11:45:00,30.7,30.74,30.68,30.71,96615.54467139064,10.3849,10.3984,10.3781,10.3883,96615.5447
2006-03-20 11:50:00,30.71,30.74,30.66,30.68,144700.18641893033,10.3883,10.3984,10.3714,10.3781,144700.1864
2006-03-20 11:55:00,30.69,30.73,30.68,30.73,115916.3405468532,10.3815,10.3951,10.3781,10.3951,115916.3405
2006-03-20 12:00:00,30.73,30.75,30.72,30.73,70509.26585718116,10.3951,10.4018,10.3917,10.3951,70509.2659
2006-03-20 12:05:00,30.72,30.74,30.72,30.73,91371.9758497332,10.3917,10.3984,10.3917,10.3951,91371.9758
2006-03-20 12:10:00,30.73,30.74,30.7,30.72,105987.0293739274,10.3951,10.3984,10.3849,10.3917,105987.0294
2006-03-20 12:15:00,30.71,30.74,30.71,30.74,53551.34115735279,10.3883,10.3984,10.3883,10.3984,53551.3412
2006-03-20 12:20:00,30.74,30.76,30.74,30.76,81107.9687945739,10.3984,10.4052,10.3984,10.4052,81107.9688
2006-03-20 12:25:00,30.75,30.83,30.75,30.83,131981.74289405905,10.4018,10.4289,10.4018,10.4289,131981.7429
2006-03-20 12:30:00,30.83,30.9,30.82,30.87,94607.36937798992,10.4289,10.4526,10.4255,10.4424,94607.3694
2006-03-20 12:35:00,30.87,30.88,30.82,30.83,64261.60938882334,10.4424,10.4458,10.4255,10.4289,64261.6094
2006-03-20 12:40:00,30.84,30.85,30.83,30.85,46968.9888067615,10.4323,10.4356,10.4289,10.4356,46968.9888
2006-03-20 12:45:00,30.85,30.9,30.83,30.83,52212.55762841897,10.4356,10.4526,10.4289,10.4289,52212.5576
2006-03-20 12:50:00,30.83,30.84,30.82,30.82,176384.72993703073,10.4289,10.4323,10.4255,10.4255,176384.7299
2006-03-20 12:55:00,30.82,30.83,30.81,30.83,55447.95115667569,10.4255,10.4289,10.4221,10.4289,55447.9512
2006-03-20 13:00:00,30.83,30.88,30.82,30.85,178058.209348198,10.4289,10.4458,10.4255,10.4356,178058.2093
2006-03-20 13:05:00,30.85,30.86,30.84,30.85,66716.04585853535,10.4356,10.439,10.4323,10.4356,66716.0459
2006-03-20 13:10:00,30.85,30.86,30.82,30.86,152844.45288661108,10.4356,10.439,10.4255,10.439,152844.4529
2006-03-20 13:15:00,30.86,30.87,30.85,30.85,50650.64351132951,10.439,10.4424,10.4356,10.4356,50650.6435
2006-03-20 13:20:00,30.86,30.87,30.84,30.86,48307.77233569532,10.439,10.4424,10.4323,10.439,48307.7723
2006-03-20 13:25:00,30.85,30.86,30.85,30.86,47080.55410083932,10.4356,10.439,10.4356,10.439,47080.5541
2006-03-20 13:30:00,30.86,30.86,30.83,30.84,56117.342921142605,10.439,10.439,10.4289,10.4323,56117.3429
2006-03-20 13:35:00,30.84,30.84,30.79,30.82,88471.27820370991,10.4323,10.4323,10.4153,10.4255,88471.2782
2006-03-20 13:40:00,30.82,30.84,30.82,30.84,63815.348212512064,10.4255,10.4323,10.4255,10.4323,63815.3482
2006-03-20 13:45:00,30.84,30.86,30.83,30.85,46745.85821860587,10.4323,10.439,10.4289,10.4356,46745.8582
2006-03-20 13:50:00,30.85,30.85,30.82,30.83,55447.95115667569,10.4356,10.4356,10.4255,10.4289,55447.9512
2006-03-20 13:55:00,30.83,30.85,30.82,30.84,93714.84702536736,10.4289,10.4356,10.4255,10.4323,93714.847
2006-03-20 14:00:00,30.84,30.88,30.83,30.87,76087.53056107208,10.4323,10.4458,10.4289,10.4424,76087.5306
2006-03-20 14:05:00,30.88,30.88,30.86,30.87,42617.94233772659,10.4458,10.4458,10.439,10.4424,42617.9423
2006-03-20 14:10:00,30.88,30.9,30.85,30.87,70843.96173941462,10.4458,10.4526,10.4356,10.4424,70843.9617
2006-03-20 14:15:00,30.86,30.9,30.85,30.89,70397.70056310335,10.439,10.4526,10.4356,10.4492,70397.7006
2006-03-20 14:20:00,30.9,30.91,30.89,30.9,106210.15996208302,10.4526,10.4559,10.4492,10.4526,106210.16
2006-03-20 14:25:00,30.91,30.91,30.89,30.91,42841.07292588223,10.4559,10.4559,10.4492,10.4559,42841.0729
2006-03-20 14:30:00,30.9,30.9,30.83,30.85,64596.30527105679,10.4526,10.4526,10.4289,10.4356,64596.3053
2006-03-20 14:35:00,30.85,30.85,30.83,30.84,27445.0623431433,10.4356,10.4356,10.4289,10.4323,27445.0623
2006-03-20 14:40:00,30.83,30.83,30.65,30.68,338823.7981143342,10.4289,10.4289,10.368,10.3781,338823.7981
2006-03-20 14:45:00,30.67,30.79,30.48,30.78,418035.1569095852,10.3748,10.4153,10.3105,10.412,418035.1569
2006-03-20 14:50:00,30.77,30.8,30.75,30.79,46299.5970422946,10.4086,10.4187,10.4018,10.4153,46299.597
2006-03-20 14:55:00,30.78,30.79,30.52,30.74,60022.12821386624,10.412,10.4153,10.324,10.3984,60022.1282
2006-03-20 15:00:00,30.74,30.75,30.73,30.74,43287.3341021935,10.3984,10.4018,10.3951,10.3984,43287.3341
2006-03-20 15:05:00,30.74,30.76,30.74,30.74,145369.57818339724,10.3984,10.4052,10.3984,10.3984,145369.5782
2006-03-20 15:10:00,30.74,30.74,30.73,30.74,49311.85998239569,10.3984,10.3984,10.3951,10.3984,49311.86
2006-03-20 15:15:00,30.74,30.74,30.67,30.7,68501.09056378044,10.3984,10.3984,10.3748,10.3849,68501.0906
2006-03-20 15:20:00,30.7,30.73,30.68,30.69,92487.62879051136,10.3849,10.3951,10.3781,10.3815,92487.6288
2006-03-20 15:25:00,30.69,30.7,30.64,30.65,120490.51760404377,10.3815,10.3849,10.3646,10.368,120490.5176
2006-03-20 15:30:00,30.64,30.66,30.62,30.65,252918.52167441408,10.3646,10.3714,10.3578,10.368,252918.5217
2006-03-20 15:35:00,30.66,30.7,30.65,30.69,267422.0099045305,10.3714,10.3849,10.368,10.3815,267422.0099
2006-03-20 15:40:00,30.69,30.7,30.65,30.67,243212.3410896439,10.3815,10.3849,10.368,10.3748,243212.3411
2006-03-20 15:45:00,30.68,30.72,30.63,30.7,328448.2257650971,10.3781,10.3917,10.3612,10.3849,328448.2258
2006-03-20 15:50:00,30.7,30.71,30.65,30.67,219448.9334510686,10.3849,10.3883,10.368,10.3748,219448.9335
2006-03-20 15:55:00,30.68,30.69,30.64,30.68,300780.03283379815,10.3781,10.3815,10.3646,10.3781,300780.0328
2006-03-21 09:30:00,30.68,30.8,30.65,30.77,369281.12339757854,10.3781,10.4187,10.368,10.4086,369281.1234
2006-03-21 09:35:00,30.78,30.81,30.72,30.75,175715.33817256382,10.412,10.4221,10.3917,10.4018,175715.3382
2006-03-21 09:40:00,30.76,30.76,30.64,30.72,93937.977613523,10.4052,10.4052,10.3646,10.3917,93937.9776
2006-03-21 09:45:00,30.72,30.72,30.57,30.65,99516.24231741393,10.3917,10.3917,10.3409,10.368,99516.2423
2006-03-21 09:50:00,30.65,30.72,30.65,30.71,109222.42290218412,10.368,10.3917,10.368,10.3883,109222.4229
2006-03-21 09:55:00,30.72,30.81,30.7,30.75,221457.10874446933,10.3917,10.4221,10.3849,10.4018,221457.1087
2006-03-21 10:00:00,30.75,30.81,30.75,30.79,206395.79404396383,10.4018,10.4221,10.4018,10.4153,206395.794
2006-03-21 10:05:00,30.79,30.82,30.77,30.78,66492.9152703797,10.4153,10.4255,10.4086,10.412,66492.9153
2006-03-21 10:10:00,30.78,30.79,30.78,30.78,120713.6481921994,10.412,10.4153,10.412,10.412,120713.6482
2006-03-21 10:15:00,30.79,30.8,30.72,30.77,126515.04348424597,10.4153,10.4187,10.3917,10.4086,126515.0435
2006-03-21 10:20:00,30.77,30.82,30.76,30.79,115581.64466461976,10.4086,10.4255,10.4052,10.4153,115581.6447
2006-03-21 10:25:00,30.79,30.82,30.74,30.79,84901.18879321973,10.4153,10.4255,10.3984,10.4153,84901.1888
2006-03-21 10:30:00,30.79,30.83,30.78,30.79,82558.31761758555,10.4153,10.4289,10.412,10.4153,82558.3176
2006-03-21 10:35:00,30.8,30.87,30.78,30.85,168575.15935158345,10.4187,10.4424,10.412,10.4356,168575.1594
2006-03-21 10:40:00,30.85,30.89,30.83,30.85,151059.408181366,10.4356,10.4492,10.4289,10.4356,151059.4082
2006-03-21 10:45:00,30.85,30.9,30.82,30.82,109445.55349033976,10.4356,10.4526,10.4255,10.4255,109445.5535
2006-03-21 10:50:00,30.82,30.85,30.81,30.82,85124.31938137536,10.4255,10.4356,10.4221,10.4255,85124.3194
2006-03-21 10:55:00,30.81,30.82,30.74,30.77,121159.90936851068,10.4221,10.4255,10.3984,10.4086,121159.9094
2006-03-21 11:00:00,30.77,30.8,30.74,30.76,72852.13703281534,10.4086,10.4187,10.3984,10.4052,72852.137
2006-03-21 11:05:00,30.77,30.78,30.75,30.76,73298.39820912662,10.4086,10.412,10.4018,10.4052,73298.3982
2006-03-21 11:10:00,30.75,30.76,30.74,30.75,78318.83644262845,10.4018,10.4052,10.3984,10.4018,78318.8364
2006-03-21 11:15:00,30.75,30.76,30.74,30.75,82558.31761758555,10.4018,10.4052,10.3984,10.4018,82558.3176
2006-03-21 11:20:00,30.75,30.78,30.75,30.77,61249.346448722245,10.4018,10.412,10.4018,10.4086,61249.3464
2006-03-21 11:25:00,30.77,30.83,30.77,30.81,106544.85584431648,10.4086,10.4289,10.4086,10.4221,106544.8558
2006-03-21 11:30:00,30.81,30.86,30.81,30.86,61807.17291911134,10.4221,10.439,10.4221,10.439,61807.1729
2006-03-21 11:35:00,30.88,30.91,30.85,30.9,164112.5475884707,10.4458,10.4559,10.4356,10.4526,164112.5476
2006-03-21 11:40:00,30.9,30.96,30.89,30.92,366938.2522219444,10.4526,10.4729,10.4492,10.4593,366938.2522
2006-03-21 11:45:00,30.93,30.94,30.91,30.92,106098.5946680052,10.4627,10.4661,10.4559,10.4593,106098.5947
2006-03-21 11:50:00,30.92,30.95,30.91,30.94,108329.90054956156,10.4593,10.4695,10.4559,10.4661,108329.9005
2006-03-21 11:55:00,30.94,30.96,30.94,30.94,71401.78820980371,10.4661,10.4729,10.4661,10.4661,71401.7882
2006-03-21 12:00:00,30.94,30.96,30.93,30.95,56563.60409745388,10.4661,10.4729,10.4627,10.4695,56563.6041
2006-03-21 12:05:00,30.95,30.97,30.93,30.95,70509.26585718116,10.4695,10.4762,10.4627,10.4695,70509.2659
2006-03-21 12:10:00,30.95,30.95,30.92,30.95,42060.115867337496,10.4695,10.4695,10.4593,10.4695,42060.1159
2006-03-21 12:15:00,30.94,30.97,30.92,30.97,110338.0758429623,10.4661,10.4762,10.4593,10.4762,110338.0758
2006-03-21 12:20:00,30.97,31.02,30.95,31.01,147824.01465310925,10.4762,10.4931,10.4695,10.4898,147824.0147
2006-03-21 12:25:00,31.01,31.02,30.98,31.0,136444.3546571718,10.4898,10.4931,10.4796,10.4864,136444.3547
2006-03-21 12:30:00,31.0,31.01,30.96,30.96,65600.39291775716,10.4864,10.4898,10.4729,10.4729,65600.3929
2006-03-21 12:35:00,30.96,31.0,30.96,30.98,108218.33525548376,10.4729,10.4864,10.4729,10.4796,108218.3353
2006-03-21 12:40:00,30.97,30.98,30.91,30.95,58571.77939085461,10.4762,10.4796,10.4559,10.4695,58571.7794
2006-03-21 12:45:00,30.93,30.97,30.93,30.97,48196.20704161751,10.4627,10.4762,10.4627,10.4762,48196.207
2006-03-21 12:50:00,30.96,31.04,30.96,30.96,143919.2293603856,10.4729,10.4999,10.4729,10.4729,143919.2294
2006-03-21 12:55:00,30.97,30.98,30.94,30.96,65377.26232960152,10.4762,10.4796,10.4661,10.4729,65377.2623
2006-03-21 13:00:00,30.96,30.97,30.92,30.93,99181.54643518048,10.4729,10.4762,10.4593,10.4627,99181.5464
2006-03-21 13:05:00,30.93,30.94,30.92,30.92,105540.76819761613,10.4627,10.4661,10.4593,10.4593,105540.7682
2006-03-21 13:10:00,30.92,30.94,30.91,30.91,110114.94525480666,10.4593,10.4661,10.4559,10.4559,110114.9453
2006-03-21 13:15:00,30.91,30.92,30.89,30.9,84789.6234991419,10.4559,10.4593,10.4492,10.4526,84789.6235
2006-03-21 13:20:00,30.9,30.91,30.86,30.86,105987.0293739274,10.4526,10.4559,10.439,10.439,105987.0294
2006-03-21 13:25:00,30.87,30.91,30.85,30.9,81554.22997088518,10.4424,10.4559,10.4356,10.4526,81554.23
2006-03-21 13:30:00,30.91,30.95,30.9,30.93,92487.62879051136,10.4559,10.4695,10.4526,10.4627,92487.6288
2006-03-21 13:35:00,30.93,30.96,30.91,30.96,205949.53286765257,10.4627,10.4729,10.4559,10.4729,205949.5329
2006-03-21 13:40:00,30.96,30.98,30.95,30.96,72071.17997427062,10.4729,10.4796,10.4695,10.4729,72071.18
2006-03-21 13:45:00,30.96,30.96,30.88,30.91,122387.12760336668,10.4729,10.4729,10.4458,10.4559,122387.1276
2006-03-21 13:50:00,30.91,30.92,30.83,30.9,89363.80055633246,10.4559,10.4593,10.4289,10.4526,89363.8006
2006-03-21 13:55:00,30.9,30.9,30.84,30.87,175715.33817256382,10.4526,10.4526,10.4323,10.4424,175715.3382
2006-03-21 14:00:00,30.87,30.89,30.82,30.82,102751.63584567064,10.4424,10.4492,10.4255,10.4255,102751.6358
2006-03-21 14:05:00,30.82,30.84,30.76,30.78,91260.41055565535,10.4255,10.4323,10.4052,10.412,91260.4106
2006-03-21 14:10:00,30.77,30.78,30.72,30.76,132539.56936444814,10.4086,10.412,10.3917,10.4052,132539.5694
2006-03-21 14:15:00,30.76,30.81,30.73,30.8,70843.96173941462,10.4052,10.4221,10.3951,10.4187,70843.9617
2006-03-21 14:20:00,30.81,30.85,30.78,30.8,71401.78820980371,10.4221,10.4356,10.412,10.4187,71401.7882
2006-03-21 14:25:00,30.8,30.8,30.73,30.74,86574.668204387,10.4187,10.4187,10.3951,10.3984,86574.6682
2006-03-21 14:30:00,30.74,30.74,30.66,30.73,132204.8734822147,10.3984,10.3984,10.3714,10.3951,132204.8735
2006-03-21 14:35:00,30.73,30.79,30.73,30.78,109557.11878441756,10.3951,10.4153,10.3951,10.412,109557.1188
2006-03-21 14:40:00,30.79,30.81,30.76,30.79,95388.32643653464,10.4153,10.4221,10.4052,10.4153,95388.3264
2006-03-21 14:45:00,30.79,30.8,30.74,30.74,80550.14232418481,10.4153,10.4187,10.3984,10.3984,80550.1423
2006-03-21 14:50:00,30.74,30.77,30.71,30.74,64819.43585921243,10.3984,10.4086,10.3883,10.3984,64819.4359
2006-03-21 14:55:00,30.74,30.74,30.65,30.69,128746.34936580232,10.3984,10.3984,10.368,10.3815,128746.3494
2006-03-21 15:00:00,30.69,30.7,30.65,30.68,151170.97347544378,10.3815,10.3849,10.368,10.3781,151170.9735
2006-03-21 15:05:00,30.69,30.71,30.65,30.7,172368.37935022928,10.3815,10.3883,10.368,10.3849,172368.3794
2006-03-21 15:10:00,30.71,30.72,30.67,30.72,131535.48171774778,10.3883,10.3917,10.3748,10.3917,131535.4817
2006-03-21 15:15:00,30.72,30.74,30.71,30.71,82558.31761758555,10.3917,10.3984,10.3883,10.3883,82558.3176
2006-03-21 15:20:00,30.72,30.72,30.65,30.68,117366.68936986483,10.3917,10.3917,10.368,10.3781,117366.6894
2006-03-21 15:25:00,30.67,30.7,30.65,30.66,130642.95936512522,10.3748,10.3849,10.368,10.3714,130642.9594
2006-03-21 15:30:00,30.67,30.73,30.66,30.67,157195.499355646,10.3748,10.3951,10.3714,10.3748,157195.4994
2006-03-21 15:35:00,30.67,30.72,30.65,30.7,107883.63937325028,10.3748,10.3917,10.368,10.3849,107883.6394
2006-03-21 15:40:00,30.71,30.78,30.71,30.77,143138.2723018409,10.3883,10.412,10.3883,10.4086,143138.2723
2006-03-21 15:45:00,30.76,30.81,30.74,30.75,155745.15053263435,10.4052,10.4221,10.3984,10.4018,155745.1505
2006-03-21 15:50:00,30.76,30.82,30.76,30.79,180289.5152297544,10.4052,10.4255,10.4052,10.4153,180289.5152
2006-03-21 15:55:00,30.79,30.82,30.75,30.78,166120.72288187145,10.4153,10.4255,10.4018,10.412,166120.7229
2006-03-22 09:30:00,30.21,30.96,30.21,30.96,278243.8434300788,10.2192,10.4729,10.2192,10.4729,278243.8434
2006-03-22 09:35:00,30.95,30.97,30.9,30.91,120602.08289812156,10.4695,10.4762,10.4526,10.4559,120602.0829
2006-03-22 09:40:00,30.91,31.02,30.89,30.94,133208.96112891505,10.4559,10.4931,10.4492,10.4661,133208.9611
2006-03-22 09:45:00,30.94,31.0,30.93,30.94,94607.36937798992,10.4661,10.4864,10.4627,10.4661,94607.3694
2006-03-22 09:50:00,30.93,30.98,30.93,30.97,70063.0046808699,10.4627,10.4796,10.4627,10.4762,70063.0047
2006-03-22 09:55:00,30.96,31.04,30.95,31.03,201152.2252223064,10.4729,10.4999,10.4695,10.4965,201152.2252
2006-03-22 10:00:00,31.03,31.1,31.02,31.06,244774.25520673336,10.4965,10.5202,10.4931,10.5067,244774.2552
2006-03-22 10:05:00,31.06,31.09,31.02,31.05,173595.59758508528,10.5067,10.5168,10.4931,10.5033,173595.5976
2006-03-22 10:10:00,31.05,31.06,30.99,30.99,128411.65348356888,10.5033,10.5067,10.483,10.483,128411.6535
2006-03-22 10:15:00,31.0,31.05,30.95,31.02,111119.03290150705,10.4864,10.5033,10.4695,10.4931,111119.0329
2006-03-22 10:20:00,31.02,31.03,30.97,30.97,126849.7393664794,10.4931,10.4965,10.4762,10.4762,126849.7394
2006-03-22 10:25:00,30.98,30.98,30.92,30.96,230940.15874108387,10.4796,10.4796,10.4593,10.4729,230940.1587
2006-03-22 10:30:00,30.96,30.98,30.93,30.93,101635.98290489247,10.4729,10.4796,10.4627,10.4627,101635.9829
2006-03-22 10:35:00,30.94,30.96,30.92,30.95,92041.36761420008,10.4661,10.4729,10.4593,10.4695,92041.3676
2006-03-22 10:40:00,30.95,30.95,30.91,30.94,84008.66644059718,10.4695,10.4695,10.4559,10.4661,84008.6664
2006-03-22 10:45:00,30.94,30.98,30.94,30.95,89698.49643856591,10.4661,10.4796,10.4661,10.4695,89698.4964
2006-03-22 10:50:00,30.95,30.97,30.92,30.96,55559.51645075352,10.4695,10.4762,10.4593,10.4729,55559.5165
2006-03-22 10:55:00,30.96,30.97,30.92,30.93,50539.07821725169,10.4729,10.4762,10.4593,10.4627,50539.0782
2006-03-22 11:00:00,30.93,31.0,30.93,30.99,95946.15290692374,10.4627,10.4864,10.4627,10.483,95946.1529
2006-03-22 11:05:00,30.99,31.01,30.94,30.97,128300.08818949104,10.483,10.4898,10.4661,10.4762,128300.0882
2006-03-22 11:10:00,30.97,30.99,30.92,30.97,56005.77762706479,10.4762,10.483,10.4593,10.4762,56005.7776
2006-03-22 11:15:00,30.97,30.98,30.94,30.97,74302.48585582699,10.4762,10.4796,10.4661,10.4762,74302.4859
2006-03-22 11:20:00,30.97,31.0,30.95,31.0,78653.5323248619,10.4762,10.4864,10.4695,10.4864,78653.5323
2006-03-22 11:25:00,31.0,31.0,30.97,30.99,51208.4699817186,10.4864,10.4864,10.4762,10.483,51208.47
2006-03-22 11:30:00,30.99,30.99,30.93,30.94,71067.09232757025,10.483,10.483,10.4627,10.4661,71067.0923
2006-03-22 11:35:00,30.93,30.98,30.93,30.96,77537.87938408372,10.4627,10.4796,10.4627,10.4729,77537.8794
2006-03-22 11:40:00,30.97,30.97,30.94,30.96,63480.652330278615,10.4762,10.4762,10.4661,10.4729,63480.6523
2006-03-22 11:45:00,30.96,31.01,30.96,31.0,112569.38172451868,10.4729,10.4898,10.4729,10.4864,112569.3817
2006-03-22 11:50:00,31.0,31.03,31.0,31.03,142022.6193610627,10.4864,10.4965,10.4864,10.4965,142022.6194
2006-03-22 11:55:00,31.02,31.03,31.01,31.03,122610.25819152233,10.4931,10.4965,10.4898,10.4965,122610.2582
2006-03-22 12:00:00,31.03,31.05,31.02,31.03,83785.53585244155,10.4965,10.5033,10.4931,10.4965,83785.5359
2006-03-22 12:05:00,31.03,31.07,31.01,31.06,182409.2558172329,10.4965,10.5101,10.4898,10.5067,182409.2558
2006-03-22 12:10:00,31.06,31.07,31.04,31.06,72182.74526834844,10.5067,10.5101,10.4999,10.5067,72182.7453
2006-03-22 12:15:00,31.05,31.07,31.04,31.05,48419.337629773145,10.5033,10.5101,10.4999,10.5033,48419.3376
2006-03-22 12:20:00,31.05,31.07,31.03,31.06,50092.81704094042,10.5033,10.5101,10.4965,10.5067,50092.817
2006-03-22 12:25:00,31.06,31.07,31.05,31.06,83785.53585244155,10.5067,10.5101,10.5033,10.5067,83785.5359
2006-03-22 12:30:00,31.06,31.07,31.04,31.04,86797.79879254264,10.5067,10.5101,10.4999,10.4999,86797.7988
2006-03-22 12:35:00,31.04,31.05,31.04,31.05,34919.937046357125,10.4999,10.5033,10.4999,10.5033,34919.937
2006-03-22 12:40:00,31.04,31.05,31.0,31.0,117031.9934876314,10.4999,10.5033,10.4864,10.4864,117031.9935
2006-03-22 12:45:00,31.01,31.03,31.01,31.03,23428.711756341843,10.4898,10.4965,10.4898,10.4965,23428.7118
2006-03-22 12:50:00,31.03,31.03,31.01,31.02,63815.348212512064,10.4965,10.4965,10.4898,10.4931,63815.3482
2006-03-22 12:55:00,31.02,31.05,31.02,31.04,37039.67763383567,10.4931,10.5033,10.4931,10.4999,37039.6776
2006-03-22 13:00:00,31.04,31.06,31.04,31.06,89475.36585041028,10.4999,10.5067,10.4999,10.5067,89475.3659
2006-03-22 13:05:00,31.06,31.08,31.05,31.07,92933.88996682264,10.5067,10.5134,10.5033,10.5101,92933.89
2006-03-22 13:10:00,31.07,31.08,31.06,31.06,71959.6146801928,10.5101,10.5134,10.5067,10.5067,71959.6147
2006-03-22 13:15:00,31.06,31.07,31.06,31.06,88471.27820370991,10.5067,10.5101,10.5067,10.5067,88471.2782
2006-03-22 13:20:00,31.06,31.07,31.06,31.06,29564.80293062185,10.5067,10.5101,10.5067,10.5067,29564.8029
2006-03-22 13:25:00,31.06,31.08,31.06,31.07,69505.1782104808,10.5067,10.5134,10.5067,10.5101,69505.1782
2006-03-22 13:30:00,31.07,31.12,31.07,31.11,152175.06112214416,10.5101,10.527,10.5101,10.5236,152175.0611
2006-03-22 13:35:00,31.11,31.11,31.07,31.08,78765.09761893972,10.5236,10.5236,10.5101,10.5134,78765.0976
2006-03-22 13:40:00,31.08,31.09,31.08,31.08,48196.20704161751,10.5134,10.5168,10.5134,10.5134,48196.207
2006-03-22 13:45:00,31.08,31.09,31.07,31.09,39605.6793976255,10.5134,10.5168,10.5101,10.5168,39605.6794
2006-03-22 13:50:00,31.09,31.12,31.08,31.1,82781.44820574118,10.5168,10.527,10.5134,10.5202,82781.4482
2006-03-22 13:55:00,31.1,31.13,31.1,31.12,412680.0227938499,10.5202,10.5304,10.5202,10.527,412680.0228
2006-03-22 14:00:00,31.13,31.16,31.12,31.14,142357.31524329615,10.5304,10.5405,10.527,10.5337,142357.3152
2006-03-22 14:05:00,31.14,31.17,31.12,31.16,124841.56407307868,10.5337,10.5439,10.527,10.5405,124841.5641
2006-03-22 14:10:00,31.16,31.17,31.1,31.11,164558.80876478198,10.5405,10.5439,10.5202,10.5236,164558.8088
2006-03-22 14:15:00,31.1,31.13,31.09,31.13,105206.07231538264,10.5202,10.5304,10.5168,10.5304,105206.0723
2006-03-22 14:20:00,31.13,31.17,31.12,31.16,85347.449969531,10.5304,10.5439,10.527,10.5405,85347.45
2006-03-22 14:25:00,31.17,31.17,31.15,31.15,74079.35526767134,10.5439,10.5439,10.5371,10.5371,74079.3553
2006-03-22 14:30:00,31.15,31.17,31.15,31.17,76533.79173738335,10.5371,10.5439,10.5371,10.5439,76533.7917
2006-03-22 14:35:00,31.16,31.17,31.15,31.17,84789.6234991419,10.5405,10.5439,10.5371,10.5439,84789.6235
2006-03-22 14:40:00,31.16,31.21,31.16,31.2,142134.1846551405,10.5405,10.5574,10.5405,10.554,142134.1847
2006-03-22 14:45:00,31.21,31.22,31.19,31.21,116362.60172316448,10.5574,10.5608,10.5507,10.5574,116362.6017
2006-03-22 14:50:00,31.21,31.25,31.21,31.23,212085.62404193252,10.5574,10.571,10.5574,10.5642,212085.624
2006-03-22 14:55:00,31.23,31.25,31.21,31.21,149832.18994651,10.5642,10.571,10.5574,10.5574,149832.1899
2006-03-22 15:00:00,31.22,31.24,31.2,31.24,182743.9516994664,10.5608,10.5676,10.554,10.5676,182743.9517
2006-03-22 15:05:00,31.24,31.26,31.23,31.25,141687.92347882924,10.5676,10.5743,10.5642,10.571,141687.9235
2006-03-22 15:10:00,31.25,31.26,31.23,31.26,176719.42581926417,10.571,10.5743,10.5642,10.5743,176719.4258
2006-03-22 15:15:00,31.26,31.26,31.2,31.2,88136.58232147645,10.5743,10.5743,10.554,10.554,88136.5823
2006-03-22 15:20:00,31.2,31.24,31.19,31.23,102974.76643382628,10.554,10.5676,10.5507,10.5642,102974.7664
2006-03-22 15:25:00,31.23,31.24,31.2,31.24,99850.93819964738,10.5642,10.5676,10.554,10.5676,99850.9382
2006-03-22 15:30:00,31.24,31.27,31.23,31.24,191557.609931614,10.5676,10.5777,10.5642,10.5676,191557.6099
2006-03-22 15:35:00,31.24,31.25,31.21,31.22,224915.63286088168,10.5676,10.571,10.5574,10.5608,224915.6329
2006-03-22 15:40:00,31.22,31.24,31.17,31.17,213424.4075708664,10.5608,10.5676,10.5439,10.5439,213424.4076
2006-03-22 15:45:00,31.18,31.27,31.17,31.21,369392.6886916564,10.5473,10.5777,10.5439,10.5574,369392.6887
2006-03-22 15:50:00,31.22,31.22,31.11,31.13,331014.22752888687,10.5608,10.5608,10.5236,10.5304,331014.2275
2006-03-22 15:55:00,31.13,31.21,31.08,31.2,282706.4551931916,10.5304,10.5574,10.5134,10.554,282706.4552
2006-03-23 09:30:00,31.29,31.29,31.15,31.26,315952.9128283814,10.5845,10.5845,10.5371,10.5743,315952.9128
2006-03-23 09:35:00,31.26,31.28,31.23,31.23,113461.9040771412,10.5743,10.5811,10.5642,10.5642,113461.9041
2006-03-23 09:40:00,31.23,31.25,31.16,31.2,92710.759378667,10.5642,10.571,10.5405,10.554,92710.7594
2006-03-23 09:45:00,31.2,31.25,31.18,31.24,131981.74289405905,10.554,10.571,10.5473,10.5676,131981.7429
2006-03-23 09:50:00,31.24,31.26,31.18,31.19,155745.15053263435,10.5676,10.5743,10.5473,10.5507,155745.1505
2006-03-23 09:55:00,31.21,31.22,31.17,31.18,65711.95821183498,10.5574,10.5608,10.5439,10.5473,65711.9582
2006-03-23 10:00:00,31.18,31.23,31.15,31.18,160319.32758982488,10.5473,10.5642,10.5371,10.5473,160319.3276
2006-03-23 10:05:00,31.18,31.23,31.17,31.17,235625.90109235223,10.5473,10.5642,10.5439,10.5439,235625.9011
2006-03-23 10:10:00,31.18,31.18,31.1,31.14,101859.1134930481,10.5473,10.5473,10.5202,10.5337,101859.1135
2006-03-23 10:15:00,31.12,31.21,31.12,31.2,83227.70938205245,10.527,10.5574,10.527,10.554,83227.7094
2006-03-23 10:20:00,31.21,31.21,31.17,31.2,91929.80232012228,10.5574,10.5574,10.5439,10.554,91929.8023
2006-03-23 10:25:00,31.21,31.22,31.18,31.21,113350.3387830634,10.5574,10.5608,10.5473,10.5574,113350.3388
2006-03-23 10:30:00,31.21,31.22,31.13,31.19,168352.0287634278,10.5574,10.5608,10.5304,10.5507,168352.0288
2006-03-23 10:35:00,31.19,31.2,31.16,31.19,131758.6123059034,10.5507,10.554,10.5405,10.5507,131758.6123
2006-03-23 10:40:00,31.18,31.19,31.15,31.17,127519.13113094632,10.5473,10.5507,10.5371,10.5439,127519.1311
2006-03-23 10:45:00,31.17,31.18,31.1,31.13,142245.74994921833,10.5439,10.5473,10.5202,10.5304,142245.7499
2006-03-23 10:50:00,31.14,31.17,31.13,31.16,165451.33111740454,10.5337,10.5439,10.5304,10.5405,165451.3311
2006-03-23 10:55:00,31.16,31.17,31.12,31.12,138006.26877426123,10.5405,10.5439,10.527,10.527,138006.2688
2006-03-23 11:00:00,31.13,31.13,31.07,31.1,126849.7393664794,10.5304,10.5304,10.5101,10.5202,126849.7394
2006-03-23 11:05:00,31.15,31.15,31.1,31.13,90925.71467342191,10.5371,10.5371,10.5202,10.5304,90925.7147
2006-03-23 11:10:00,31.14,31.16,31.13,31.15,88359.71290963209,10.5337,10.5405,10.5304,10.5371,88359.7129
2006-03-23 11:15:00,31.15,31.17,31.14,31.17,57790.82233230988,10.5371,10.5439,10.5337,10.5439,57790.8223
2006-03-23 11:20:00,31.17,31.19,31.17,31.18,56117.342921142605,10.5439,10.5507,10.5439,10.5473,56117.3429
2006-03-23 11:25:00,31.19,31.2,31.18,31.18,87913.45173332082,10.5507,10.554,10.5473,10.5473,87913.4517
2006-03-23 11:30:00,31.19,31.21,31.17,31.21,88136.58232147645,10.5507,10.5574,10.5439,10.5574,88136.5823
2006-03-23 11:35:00,31.21,31.23,31.19,31.21,57344.56115599861,10.5574,10.5642,10.5507,10.5574,57344.5612
2006-03-23 11:40:00,31.21,31.23,31.2,31.21,58237.08350862115,10.5574,10.5642,10.554,10.5574,58237.0835
2006-03-23 11:45:00,31.21,31.25,31.2,31.24,87690.32114516519,10.5574,10.571,10.554,10.5676,87690.3211
2006-03-23 11:50:00,31.25,31.28,31.23,31.26,69393.61291640298,10.571,10.5811,10.5642,10.5743,69393.6129
2006-03-23 11:55:00,31.26,31.28,31.26,31.27,265860.095787441,10.5743,10.5811,10.5743,10.5777,265860.0958
2006-03-23 12:00:00,31.27,31.3,31.26,31.27,69058.91703416953,10.5777,10.5879,10.5743,10.5777,69058.917
2006-03-23 12:05:00,31.27,31.27,31.25,31.26,75195.00820844954,10.5777,10.5777,10.571,10.5743,75195.0082
2006-03-23 12:10:00,31.27,31.27,31.25,31.25,31907.674106256032,10.5777,10.5777,10.571,10.571,31907.6741
2006-03-23 12:15:00,31.26,31.26,31.24,31.25,49981.2517468626,10.5743,10.5743,10.5676,10.571,49981.2517
2006-03-23 12:20:00,31.25,31.26,31.24,31.25,58348.64880269897,10.571,10.5743,10.5676,10.571,58348.6488
2006-03-23 12:25:00,31.25,31.26,31.24,31.25,37262.80822199131,10.571,10.5743,10.5676,10.571,37262.8082
2006-03-23 12:30:00,31.26,31.27,31.25,31.27,66158.21938814624,10.5743,10.5777,10.571,10.5777,66158.2194
2006-03-23 12:35:00,31.27,31.31,31.26,31.31,94607.36937798992,10.5777,10.5912,10.5743,10.5912,94607.3694
2006-03-23 12:40:00,31.3,31.33,31.28,31.33,94161.10820167864,10.5879,10.598,10.5811,10.598,94161.1082
2006-03-23 12:45:00,31.32,31.34,31.3,31.3,61249.346448722245,10.5946,10.6014,10.5879,10.5879,61249.3464
2006-03-23 12:50:00,31.3,31.33,31.3,31.31,38043.76528053604,10.5879,10.598,10.5879,10.5912,38043.7653
2006-03-23 12:55:00,31.3,31.33,31.29,31.29,54443.86350997533,10.5879,10.598,10.5845,10.5845,54443.8635
2006-03-23 13:00:00,31.29,31.32,31.28,31.29,69505.1782104808,10.5845,10.5946,10.5811,10.5845,69505.1782
2006-03-23 13:05:00,31.29,31.33,31.29,31.31,59129.6058612437,10.5845,10.598,10.5845,10.5912,59129.6059
2006-03-23 13:10:00,31.31,31.32,31.25,31.26,77872.57526631717,10.5912,10.5946,10.571,10.5743,77872.5753
2006-03-23 13:15:00,31.26,31.26,31.24,31.24,79657.61997156226,10.5743,10.5743,10.5676,10.5676,79657.62
2006-03-23 13:20:00,31.24,31.26,31.23,31.26,54332.29821589752,10.5676,10.5743,10.5642,10.5743,54332.2982
2006-03-23 13:25:00,31.26,31.26,31.23,31.25,86351.53761623136,10.5743,10.5743,10.5642,10.571,86351.5376
2006-03-23 13:30:00,31.26,31.26,31.2,31.2,65042.56644736807,10.5743,10.5743,10.554,10.554,65042.5664
2006-03-23 13:35:00,31.2,31.22,31.16,31.17,50873.77409948514,10.554,10.5608,10.5405,10.5439,50873.7741
2006-03-23 13:40:00,31.18,31.2,31.17,31.17,227927.8958009828,10.5473,10.554,10.5439,10.5439,227927.8958
2006-03-23 13:45:00,31.17,31.17,31.15,31.17,51766.296452107694,10.5439,10.5439,10.5371,10.5439,51766.2965
2006-03-23 13:50:00,31.17,31.17,31.14,31.14,45072.3788074386,10.5439,10.5439,10.5337,10.5337,45072.3788
2006-03-23 13:55:00,31.14,31.18,31.13,31.17,80773.27291234044,10.5337,10.5473,10.5304,10.5439,80773.2729
2006-03-23 14:00:00,31.18,31.19,31.14,31.15,46968.9888067615,10.5473,10.5507,10.5337,10.5371,46968.9888
2006-03-23 14:05:00,31.14,31.16,31.08,31.1,70174.5699749477,10.5337,10.5405,10.5134,10.5202,70174.57
2006-03-23 14:10:00,31.11,31.14,31.09,31.13,63034.39115396734,10.5236,10.5337,10.5168,10.5304,63034.3912
2006-03-23 14:15:00,31.13,31.14,31.08,31.1,53328.210569197145,10.5304,10.5337,10.5134,10.5202,53328.2106
2006-03-23 14:20:00,31.1,31.14,31.09,31.12,55447.95115667569,10.5202,10.5337,10.5168,10.527,55447.9512
2006-03-23 14:25:00,31.12,31.12,31.09,31.12,63369.08703620079,10.527,10.527,10.5168,10.527,63369.087
2006-03-23 14:30:00,31.11,31.11,31.08,31.08,39494.11410354768,10.5236,10.5236,10.5134,10.5134,39494.1141
2006-03-23 14:35:00,31.09,31.13,31.08,31.12,160430.8928839027,10.5168,10.5304,10.5134,10.527,160430.8929
2006-03-23 14:40:00,31.12,31.19,31.11,31.17,224134.67580233692,10.527,10.5507,10.5236,10.5439,224134.6758
2006-03-23 14:45:00,31.17,31.21,31.17,31.2,90256.322908955,10.5439,10.5574,10.5439,10.554,90256.3229
2006-03-23 14:50:00,31.21,31.22,31.17,31.17,339604.7551728789,10.5574,10.5608,10.5439,10.5439,339604.7552
2006-03-23 14:55:00,31.17,31.18,31.09,31.17,92822.32467274484,10.5439,10.5473,10.5168,10.5439,92822.3247
2006-03-23 15:00:00,31.17,31.17,31.14,31.17,62811.2605658117,10.5439,10.5439,10.5337,10.5439,62811.2606
2006-03-23 15:05:00,31.16,31.18,31.14,31.16,92376.06349643356,10.5405,10.5473,10.5337,10.5405,92376.0635
2006-03-23 15:10:00,31.16,31.18,31.13,31.14,124953.12936715648,10.5405,10.5473,10.5304,10.5337,124953.1294
2006-03-23 15:15:00,31.13,31.14,31.05,31.07,174264.9893495522,10.5304,10.5337,10.5033,10.5101,174264.9893
2006-03-23 15:20:00,31.07,31.11,31.07,31.1,160430.8928839027,10.5101,10.5236,10.5101,10.5202,160430.8929
2006-03-23 15:25:00,31.11,31.14,31.07,31.1,143919.2293603856,10.5236,10.5337,10.5101,10.5202,143919.2294
2006-03-23 15:30:00,31.1,31.1,31.07,31.08,64150.04409474552,10.5202,10.5202,10.5101,10.5134,64150.0441
2006-03-23 15:35:00,31.07,31.1,31.07,31.09,120936.77878035505,10.5101,10.5202,10.5101,10.5168,120936.7788
2006-03-23 15:40:00,31.09,31.1,31.06,31.1,166343.8534700271,10.5168,10.5202,10.5067,10.5202,166343.8535
2006-03-23 15:45:00,31.1,31.13,31.09,31.12,159873.06641351362,10.5202,10.5304,10.5168,10.527,159873.0664
2006-03-23 15:50:00,31.13,31.14,31.11,31.11,104648.24584499357,10.5304,10.5337,10.5236,10.5236,104648.2458
2006-03-23 15:55:00,31.11,31.14,31.08,31.14,142803.57641960742,10.5236,10.5337,10.5134,10.5337,142803.5764
2006-03-24 09:30:00,31.12,31.26,31.1,31.2,171252.72640945108,10.527,10.5743,10.5202,10.554,171252.7264
2006-03-24 09:35:00,31.17,31.23,31.15,31.16,51431.60056987424,10.5439,10.5642,10.5371,10.5405,51431.6006
2006-03-24 09:40:00,31.18,31.2,31.15,31.15,53439.77586327497,10.5473,10.554,10.5371,10.5371,53439.7759
2006-03-24 09:45:00,31.15,31.16,31.09,31.14,78541.96703078409,10.5371,10.5405,10.5168,10.5337,78541.967
2006-03-24 09:50:00,31.14,31.26,31.1,31.1,94942.06526022336,10.5337,10.5743,10.5202,10.5202,94942.0653
2006-03-24 09:55:00,31.11,31.12,31.07,31.08,115135.38348830848,10.5236,10.527,10.5101,10.5134,115135.3835
2006-03-24 10:00:00,31.1,31.17,31.07,31.07,73633.09409136008,10.5202,10.5439,10.5101,10.5101,73633.0941
2006-03-24 10:05:00,31.07,31.15,31.01,31.08,130642.95936512522,10.5101,10.5371,10.4898,10.5134,130642.9594
2006-03-24 10:10:00,31.08,31.17,31.08,31.13,166120.72288187145,10.5134,10.5439,10.5134,10.5304,166120.7229
2006-03-24 10:15:00,31.12,31.14,31.06,31.07,101635.98290489247,10.527,10.5337,10.5067,10.5101,101635.9829
2006-03-24 10:20:00,31.06,31.07,31.01,31.04,85235.88467545318,10.5067,10.5101,10.4898,10.4999,85235.8847
2006-03-24 10:25:00,31.07,31.13,31.04,31.13,133543.6570111485,10.5101,10.5304,10.4999,10.5304,133543.657
2006-03-24 10:30:00,31.13,31.16,31.11,31.11,83339.27467613027,10.5304,10.5405,10.5236,10.5236,83339.2747
2006-03-24 10:35:00,31.11,31.13,31.09,31.12,76199.09585514989,10.5236,10.5304,10.5168,10.527,76199.0959
2006-03-24 10:40:00,31.13,31.15,31.08,31.09,162550.63347138127,10.5304,10.5371,10.5134,10.5168,162550.6335
2006-03-24 10:45:00,31.09,31.1,31.09,31.09,26775.670578676392,10.5168,10.5202,10.5168,10.5168,26775.6706
2006-03-24 10:50:00,31.08,31.09,31.06,31.08,94495.8040839121,10.5134,10.5168,10.5067,10.5134,94495.8041
2006-03-24 10:55:00,31.08,31.08,31.06,31.07,155187.32406224526,10.5134,10.5134,10.5067,10.5101,155187.3241
2006-03-24 11:00:00,31.07,31.07,31.01,31.03,175826.90346664164,10.5101,10.5101,10.4898,10.4965,175826.9035
2006-03-24 11:05:00,31.02,31.06,30.99,31.05,504051.9986435831,10.4931,10.5067,10.483,10.5033,504051.9986
2006-03-24 11:10:00,31.05,31.05,30.99,31.0,79099.79350117318,10.5033,10.5033,10.483,10.4864,79099.7935
2006-03-24 11:15:00,30.99,31.01,30.97,31.0,125510.95583754558,10.483,10.4898,10.4762,10.4864,125510.9558
2006-03-24 11:20:00,31.0,31.05,31.0,31.05,115804.7752527754,10.4864,10.5033,10.4864,10.5033,115804.7753
2006-03-24 11:25:00,31.05,31.05,31.01,31.01,85235.88467545318,10.5033,10.5033,10.4898,10.4898,85235.8847
2006-03-24 11:30:00,31.01,31.03,31.0,31.0,76087.53056107208,10.4898,10.4965,10.4864,10.4864,76087.5306
2006-03-24 11:35:00,31.0,31.0,30.92,30.94,187764.3899329682,10.4864,10.4864,10.4593,10.4661,187764.3899
2006-03-24 11:40:00,30.94,30.95,30.92,30.93,120713.6481921994,10.4661,10.4695,10.4593,10.4627,120713.6482
2006-03-24 11:45:00,30.94,30.94,30.92,30.93,33692.71881150112,10.4661,10.4661,10.4593,10.4627,33692.7188
2006-03-24 11:50:00,30.93,30.97,30.93,30.96,61584.0423309557,10.4627,10.4762,10.4627,10.4729,61584.0423
2006-03-24 11:55:00,30.97,30.98,30.96,30.98,26217.8441082873,10.4762,10.4796,10.4729,10.4796,26217.8441
2006-03-24 12:00:00,30.97,31.02,30.96,31.02,49981.2517468626,10.4762,10.4931,10.4729,10.4931,49981.2517
2006-03-24 12:05:00,31.02,31.06,31.02,31.06,107102.68231470555,10.4931,10.5067,10.4931,10.5067,107102.6823
2006-03-24 12:10:00,31.06,31.09,31.02,31.08,64150.04409474552,10.5067,10.5168,10.4931,10.5134,64150.0441
2006-03-24 12:15:00,31.08,31.09,31.04,31.05,62922.82585988952,10.5134,10.5168,10.4999,10.5033,62922.8259
2006-03-24 12:20:00,31.05,31.08,31.04,31.06,63145.95644804516,10.5033,10.5134,10.4999,10.5067,63145.9564
2006-03-24 12:25:00,31.07,31.07,31.04,31.05,43956.72586666041,10.5101,10.5101,10.4999,10.5033,43956.7259
2006-03-24 12:30:00,31.05,31.08,31.04,31.06,78095.7058544728,10.5033,10.5134,10.4999,10.5067,78095.7059
2006-03-24 12:35:00,31.06,31.08,31.05,31.07,38601.59175092513,10.5067,10.5134,10.5033,10.5101,38601.5918
2006-03-24 12:40:00,31.06,31.07,31.04,31.05,27333.497049065485,10.5067,10.5101,10.4999,10.5033,27333.497
2006-03-24 12:45:00,31.04,31.05,31.01,31.02,115135.38348830848,10.4999,10.5033,10.4898,10.4931,115135.3835
2006-03-24 12:50:00,31.02,31.02,30.99,30.99,66716.04585853535,10.4931,10.4931,10.483,10.483,66716.0459
2006-03-24 12:55:00,31.0,31.04,30.99,31.03,37597.50410422477,10.4864,10.4999,10.483,10.4965,37597.5041
2006-03-24 13:00:00,31.03,31.04,30.99,31.01,51877.86174618551,10.4965,10.4999,10.483,10.4898,51877.8617
2006-03-24 13:05:00,31.01,31.02,31.0,31.01,33581.15351742331,10.4898,10.4931,10.4864,10.4898,33581.1535
2006-03-24 13:10:00,31.01,31.01,30.98,31.01,53439.77586327497,10.4898,10.4898,10.4796,10.4898,53439.7759
2006-03-24 13:15:00,31.0,31.02,30.97,30.97,58125.518214543335,10.4864,10.4931,10.4762,10.4762,58125.5182
2006-03-24 13:20:00,30.97,31.07,30.93,30.98,80103.88114787354,10.4762,10.5101,10.4627,10.4796,80103.8811
2006-03-24 13:25:00,30.98,31.0,30.97,31.0,30345.759989166578,10.4796,10.4864,10.4762,10.4864,30345.76
2006-03-24 13:30:00,31.0,31.03,30.98,31.01,99627.80761149172,10.4864,10.4965,10.4796,10.4898,99627.8076
2006-03-24 13:35:00,31.02,31.02,31.01,31.01,24321.23410896439,10.4931,10.4931,10.4898,10.4898,24321.2341
2006-03-24 13:40:00,31.01,31.04,31.0,31.02,118705.47289879867,10.4898,10.4999,10.4864,10.4931,118705.4729
2006-03-24 13:45:00,31.02,31.03,31.01,31.01,73521.52879728226,10.4931,10.4965,10.4898,10.4898,73521.5288
2006-03-24 13:50:00,31.02,31.04,31.02,31.03,54109.167627741874,10.4931,10.4999,10.4931,10.4965,54109.1676
2006-03-24 13:55:00,31.02,31.09,31.02,31.07,132428.0040703703,10.4931,10.5168,10.4931,10.5101,132428.0041
2006-03-24 14:00:00,31.08,31.1,31.05,31.06,86574.668204387,10.5134,10.5202,10.5033,10.5067,86574.6682
2006-03-24 14:05:00,31.06,31.07,31.04,31.06,48754.033512006594,10.5067,10.5101,10.4999,10.5067,48754.0335
2006-03-24 14:10:00,31.06,31.06,31.04,31.06,21532.10175701893,10.5067,10.5067,10.4999,10.5067,21532.1018
2006-03-24 14:15:00,31.06,31.11,31.06,31.06,47080.55410083932,10.5067,10.5236,10.5067,10.5067,47080.5541
2006-03-24 14:20:00,31.06,31.08,31.04,31.08,33246.45763518985,10.5067,10.5134,10.4999,10.5134,33246.4576
2006-03-24 14:25:00,31.07,31.08,31.04,31.07,36816.54704568004,10.5101,10.5134,10.4999,10.5101,36816.547
2006-03-24 14:30:00,31.07,31.07,31.05,31.06,25883.148226053847,10.5101,10.5101,10.5033,10.5067,25883.1482
2006-03-24 14:35:00,31.06,31.08,31.06,31.06,34138.9799878124,10.5067,10.5134,10.5067,10.5067,34138.98
2006-03-24 14:40:00,31.06,31.08,31.06,31.08,44291.42174889387,10.5067,10.5134,10.5067,10.5134,44291.4217
2006-03-24 14:45:00,31.08,31.1,31.08,31.09,50762.208805407325,10.5134,10.5202,10.5134,10.5168,50762.2088
2006-03-24 14:50:00,31.09,31.11,31.08,31.11,92152.93290827791,10.5168,10.5236,10.5134,10.5236,92152.9329
2006-03-24 14:55:00,31.11,31.12,31.1,31.11,91483.541143811,10.5236,10.527,10.5202,10.5236,91483.5411
2006-03-24 15:00:00,31.11,31.17,31.1,31.15,140014.44406766197,10.5236,10.5439,10.5202,10.5371,140014.4441
2006-03-24 15:05:00,31.15,31.19,31.15,31.19,73967.78997359354,10.5371,10.5507,10.5371,10.5507,73967.79
2006-03-24 15:10:00,31.19,31.25,31.17,31.25,193119.5240487035,10.5507,10.571,10.5439,10.571,193119.524
2006-03-24 15:15:00,31.25,31.26,31.21,31.21,126403.47819016813,10.571,10.5743,10.5574,10.5574,126403.4782
2006-03-24 15:20:00,31.21,31.25,31.2,31.25,122387.12760336668,10.5574,10.571,10.554,10.571,122387.1276
2006-03-24 15:25:00,31.24,31.28,31.23,31.27,164112.5475884707,10.5676,10.5811,10.5642,10.5777,164112.5476
2006-03-24 15:30:00,31.28,31.33,31.27,31.33,238526.5987383756,10.5811,10.598,10.5777,10.598,238526.5987
2006-03-24 15:35:00,31.34,31.35,31.33,31.34,246001.47344158936,10.6014,10.6048,10.598,10.6014,246001.4734
2006-03-24 15:40:00,31.33,31.36,31.32,31.34,259389.3087309276,10.598,10.6082,10.5946,10.6014,259389.3087
2006-03-24 15:45:00,31.34,31.37,31.28,31.34,324989.7016486847,10.6014,10.6115,10.5811,10.6014,324989.7016
2006-03-24 15:50:00,31.34,31.34,31.28,31.34,212197.1893360104,10.6014,10.6014,10.5811,10.6014,212197.1893
2006-03-24 15:55:00,31.34,31.36,31.32,31.34,333580.2292926767,10.6014,10.6082,10.5946,10.6014,333580.2293
2006-03-27 09:30:00,31.34,31.34,31.27,31.32,305242.64459691086,10.6014,10.6014,10.5777,10.5946,305242.6446
2006-03-27 09:35:00,31.32,31.37,31.28,31.29,418816.1139681299,10.5946,10.6115,10.5811,10.5845,418816.114
2006-03-27 09:40:00,31.28,31.36,31.26,31.31,94607.36937798992,10.5811,10.6082,10.5743,10.5912,94607.3694
2006-03-27 09:45:00,31.3,31.38,31.28,31.32,143919.2293603856,10.5879,10.6149,10.5811,10.5946,143919.2294
2006-03-27 09:50:00,31.29,31.32,31.19,31.29,122944.95407375575,10.5845,10.5946,10.5507,10.5845,122944.9541
2006-03-27 09:55:00,31.29,31.31,31.26,31.28,51654.73115802987,10.5845,10.5912,10.5743,10.5811,51654.7312
2006-03-27 10:00:00,31.28,31.29,31.23,31.27,113685.03466529684,10.5811,10.5845,10.5642,10.5777,113685.0347
2006-03-27 10:05:00,31.27,31.35,31.27,31.33,131758.6123059034,10.5777,10.6048,10.5777,10.598,131758.6123
2006-03-27 10:10:00,31.32,31.36,31.29,31.31,72852.13703281534,10.5946,10.6082,10.5845,10.5912,72852.137
2006-03-27 10:15:00,31.31,31.35,31.3,31.34,57344.56115599861,10.5912,10.6048,10.5879,10.6014,57344.5612
2006-03-27 10:20:00,31.34,31.37,31.34,31.35,110784.33701927356,10.6014,10.6115,10.6014,10.6048,110784.337
2006-03-27 10:25:00,31.35,31.46,31.34,31.44,171364.2917035289,10.6048,10.642,10.6014,10.6352,171364.2917
2006-03-27 10:30:00,31.44,31.44,31.36,31.43,89475.36585041028,10.6352,10.6352,10.6082,10.6318,89475.3659
2006-03-27 10:35:00,31.42,31.43,31.38,31.41,97619.632318091,10.6285,10.6318,10.6149,10.6251,97619.6323
2006-03-27 10:40:00,31.4,31.42,31.37,31.37,79769.18526564009,10.6217,10.6285,10.6115,10.6115,79769.1853
2006-03-27 10:45:00,31.37,31.41,31.34,31.37,105094.50702130485,10.6115,10.6251,10.6014,10.6115,105094.507
2006-03-27 10:50:00,31.37,31.42,31.34,31.4,69505.1782104808,10.6115,10.6285,10.6014,10.6217,69505.1782
2006-03-27 10:55:00,31.41,31.42,31.35,31.35,60245.25880202188,10.6251,10.6285,10.6048,10.6048,60245.2588
2006-03-27 11:00:00,31.35,31.38,31.34,31.37,82223.62173535209,10.6048,10.6149,10.6014,10.6115,82223.6217
2006-03-27 11:05:00,31.37,31.37,31.34,31.36,53439.77586327497,10.6115,10.6115,10.6014,10.6082,53439.7759
2006-03-27 11:10:00,31.36,31.38,31.34,31.38,108329.90054956156,10.6082,10.6149,10.6014,10.6149,108329.9005
2006-03-27 11:15:00,31.38,31.41,31.37,31.41,49088.72939424005,10.6149,10.6251,10.6115,10.6251,49088.7294
2006-03-27 11:20:00,31.41,31.42,31.4,31.41,58683.344684932425,10.6251,10.6285,10.6217,10.6251,58683.3447
2006-03-27 11:25:00,31.42,31.43,31.4,31.41,53662.9064514306,10.6285,10.6318,10.6217,10.6251,53662.9065
2006-03-27 11:30:00,31.41,31.42,31.37,31.41,85235.88467545318,10.6251,10.6285,10.6115,10.6251,85235.8847
2006-03-27 11:35:00,31.41,31.42,31.39,31.4,34362.11057596804,10.6251,10.6285,10.6183,10.6217,34362.1106
2006-03-27 11:40:00,31.39,31.42,31.36,31.37,72629.00644465971,10.6183,10.6285,10.6082,10.6115,72629.0064
2006-03-27 11:45:00,31.36,31.37,31.29,31.29,71513.35350388153,10.6082,10.6115,10.5845,10.5845,71513.3535
2006-03-27 11:50:00,31.29,31.33,31.28,31.3,105429.20290353827,10.5845,10.598,10.5811,10.5879,105429.2029
2006-03-27 11:55:00,31.3,31.32,31.29,31.3,61695.60762503352,10.5879,10.5946,10.5845,10.5879,61695.6076
2006-03-27 12:00:00,31.31,31.32,31.3,31.31,18966.099993229112,10.5912,10.5946,10.5879,10.5912,18966.1
2006-03-27 12:05:00,31.32,31.34,31.31,31.34,25102.19116750912,10.5946,10.6014,10.5912,10.6014,25102.1912
2006-03-27 12:10:00,31.34,31.34,31.32,31.33,33023.32704703422,10.6014,10.6014,10.5946,10.598,33023.327
2006-03-27 12:15:00,31.33,31.34,31.29,31.29,31461.41292994476,10.598,10.6014,10.5845,10.5845,31461.4129
2006-03-27 12:20:00,31.29,31.31,31.29,31.3,43398.89939627132,10.5845,10.5912,10.5845,10.5879,43398.8994
2006-03-27 12:25:00,31.31,31.35,31.22,31.34,44849.24821928296,10.5912,10.6048,10.5608,10.6014,44849.2482
2006-03-27 12:30:00,31.34,31.35,31.34,31.34,26775.670578676392,10.6014,10.6048,10.6014,10.6014,26775.6706
2006-03-27 12:35:00,31.35,31.36,31.34,31.35,45630.205277827685,10.6048,10.6082,10.6014,10.6048,45630.2053
2006-03-27 12:40:00,31.35,31.42,31.35,31.4,57567.69174415424,10.6048,10.6285,10.6048,10.6217,57567.6917
2006-03-27 12:45:00,31.39,31.41,31.38,31.4,47749.94586530623,10.6183,10.6251,10.6149,10.6217,47749.9459
2006-03-27 12:50:00,31.4,31.43,31.4,31.43,59241.17115532152,10.6217,10.6318,10.6217,10.6318,59241.1712
2006-03-27 12:55:00,31.43,31.44,31.43,31.43,54555.42880405315,10.6318,10.6352,10.6318,10.6318,54555.4288
2006-03-27 13:00:00,31.43,31.44,31.43,31.43,36147.15528121313,10.6318,10.6352,10.6318,10.6318,36147.1553
2006-03-27 13:05:00,31.43,31.44,31.43,31.44,106544.85584431648,10.6318,10.6352,10.6318,10.6352,106544.8558
2006-03-27 13:10:00,31.44,31.45,31.43,31.45,37374.37351606913,10.6352,10.6386,10.6318,10.6386,37374.3735
2006-03-27 13:15:00,31.45,31.47,31.44,31.46,63369.08703620079,10.6386,10.6454,10.6352,10.642,63369.087
2006-03-27 13:20:00,31.46,31.5,31.45,31.5,230940.15874108387,10.642,10.6555,10.6386,10.6555,230940.1587
2006-03-27 13:25:00,31.49,31.5,31.48,31.48,79434.48938340663,10.6521,10.6555,10.6488,10.6488,79434.4894
2006-03-27 13:30:00,31.49,31.52,31.47,31.48,101301.28702265902,10.6521,10.6623,10.6454,10.6488,101301.287
2006-03-27 13:35:00,31.49,31.5,31.46,31.46,125064.69466123432,10.6521,10.6555,10.642,10.642,125064.6947
2006-03-27 13:40:00,31.47,31.47,31.43,31.44,137671.5728920278,10.6454,10.6454,10.6318,10.6352,137671.5729
2006-03-27 13:45:00,31.44,31.44,31.37,31.39,117255.12407578704,10.6352,10.6352,10.6115,10.6183,117255.1241
2006-03-27 13:50:00,31.39,31.41,31.37,31.4,33581.15351742331,10.6183,10.6251,10.6115,10.6217,33581.1535
2006-03-27 13:55:00,31.39,31.41,31.36,31.39,76533.79173738335,10.6183,10.6251,10.6082,10.6183,76533.7917
2006-03-27 14:00:00,31.39,31.42,31.39,31.39,58013.95292046552,10.6183,10.6285,10.6183,10.6183,58013.9529
2006-03-27 14:05:00,31.4,31.41,31.38,31.4,27891.32351945457,10.6217,10.6251,10.6149,10.6217,27891.3235
2006-03-27 14:10:00,31.39,31.4,31.39,31.4,33023.32704703422,10.6183,10.6217,10.6183,10.6217,33023.327
2006-03-27 14:15:00,31.4,31.4,31.38,31.38,62699.695271733886,10.6217,10.6217,10.6149,10.6149,62699.6953
2006-03-27 14:20:00,31.38,31.4,31.37,31.4,71624.91879795936,10.6149,10.6217,10.6115,10.6217,71624.9188
2006-03-27 14:25:00,31.39,31.41,31.39,31.41,54555.42880405315,10.6183,10.6251,10.6183,10.6251,54555.4288
2006-03-27 14:30:00,31.4,31.43,31.4,31.4,65600.39291775716,10.6217,10.6318,10.6217,10.6217,65600.3929
2006-03-27 14:35:00,31.41,31.43,31.4,31.43,38936.28763315859,10.6251,10.6318,10.6217,10.6318,38936.2876
2006-03-27 14:40:00,31.43,31.46,31.42,31.45,86686.23349846482,10.6318,10.642,10.6285,10.6386,86686.2335
2006-03-27 14:45:00,31.45,31.47,31.42,31.43,134547.74465784887,10.6386,10.6454,10.6285,10.6318,134547.7447
2006-03-27 14:50:00,31.42,31.43,31.4,31.41,70620.83115125899,10.6285,10.6318,10.6217,10.6251,70620.8312
2006-03-27 14:55:00,31.42,31.43,31.4,31.41,82112.05644127427,10.6285,10.6318,10.6217,10.6251,82112.0564
2006-03-27 15:00:00,31.41,31.42,31.37,31.37,106879.55172654994,10.6251,10.6285,10.6115,10.6115,106879.5517
2006-03-27 15:05:00,31.38,31.43,31.38,31.43,85124.31938137536,10.6149,10.6318,10.6149,10.6318,85124.3194
2006-03-27 15:10:00,31.42,31.43,31.34,31.34,154294.8017096227,10.6285,10.6318,10.6014,10.6014,154294.8017
2006-03-27 15:15:00,31.34,31.38,31.34,31.36,150278.45112282125,10.6014,10.6149,10.6014,10.6082,150278.4511
2006-03-27 15:20:00,31.36,31.37,31.28,31.34,132093.30818813687,10.6082,10.6115,10.5811,10.6014,132093.3082
2006-03-27 15:25:00,31.34,31.37,31.33,31.34,161211.84994244744,10.6014,10.6115,10.598,10.6014,161211.8499
2006-03-27 15:30:00,31.34,31.36,31.33,31.34,127072.86995463504,10.6014,10.6082,10.598,10.6014,127072.87
2006-03-27 15:35:00,31.34,31.36,31.33,31.35,135217.1364223158,10.6014,10.6082,10.598,10.6048,135217.1364
2006-03-27 15:40:00,31.35,31.36,31.33,31.36,135886.5281867827,10.6048,10.6082,10.598,10.6082,135886.5282
2006-03-27 15:45:00,31.36,31.37,31.29,31.29,183636.4740520889,10.6082,10.6115,10.5845,10.5845,183636.4741
2006-03-27 15:50:00,31.3,31.34,31.27,31.31,212866.5811004773,10.5879,10.6014,10.5777,10.5912,212866.5811
2006-03-27 15:55:00,31.31,31.32,31.29,31.32,180735.77640606565,10.5912,10.5946,10.5845,10.5946,180735.7764
2006-03-28 09:30:00,31.29,31.37,31.28,31.29,294978.6375417516,10.5845,10.6115,10.5811,10.5845,294978.6375
2006-03-28 09:35:00,31.29,31.34,31.28,31.29,75306.57350252735,10.5845,10.6014,10.5811,10.5845,75306.5735
2006-03-28 09:40:00,31.29,31.29,31.19,31.27,100966.59114042556,10.5845,10.5845,10.5507,10.5777,100966.5911
2006-03-28 09:45:00,31.27,31.29,31.24,31.26,88805.97408594337,10.5777,10.5845,10.5676,10.5743,88805.9741
2006-03-28 09:50:00,31.26,31.3,31.25,31.27,131535.48171774778,10.5743,10.5879,10.571,10.5777,131535.4817
2006-03-28 09:55:00,31.27,31.29,31.24,31.25,111788.42466597391,10.5777,10.5845,10.5676,10.571,111788.4247
2006-03-28 10:00:00,31.26,31.3,31.16,31.18,161546.54582468088,10.5743,10.5879,10.5405,10.5473,161546.5458
2006-03-28 10:05:00,31.17,31.27,31.15,31.21,88248.14761555428,10.5439,10.5777,10.5371,10.5574,88248.1476
2006-03-28 10:10:00,31.21,31.26,31.19,31.25,75306.57350252735,10.5574,10.5743,10.5507,10.571,75306.5735
2006-03-28 10:15:00,31.25,31.27,31.22,31.22,31572.97822402258,10.571,10.5777,10.5608,10.5608,31572.9782
2006-03-28 10:20:00,31.22,31.28,31.22,31.26,45964.90116006114,10.5608,10.5811,10.5608,10.5743,45964.9012
2006-03-28 10:25:00,31.26,31.31,31.26,31.3,44849.24821928296,10.5743,10.5912,10.5743,10.5879,44849.2482
2006-03-28 10:30:00,31.29,31.29,31.22,31.26,202825.70463347368,10.5845,10.5845,10.5608,10.5743,202825.7046
2006-03-28 10:35:00,31.26,31.26,31.22,31.25,32353.93528256731,10.5743,10.5743,10.5608,10.571,32353.9353
2006-03-28 10:40:00,31.24,31.26,31.23,31.25,32465.500576645125,10.5676,10.5743,10.5642,10.571,32465.5006
2006-03-28 10:45:00,31.24,31.26,31.24,31.25,32911.7617529564,10.5676,10.5743,10.5676,10.571,32911.7618
2006-03-28 10:50:00,31.26,31.26,31.24,31.24,54555.42880405315,10.5743,10.5743,10.5676,10.5676,54555.4288
2006-03-28 10:55:00,31.24,31.26,31.22,31.24,48865.59880608442,10.5676,10.5743,10.5608,10.5676,48865.5988
2006-03-28 11:00:00,31.24,31.26,31.23,31.25,40275.071162092405,10.5676,10.5743,10.5642,10.571,40275.0712
2006-03-28 11:05:00,31.26,31.26,31.19,31.24,66939.17644669098,10.5743,10.5743,10.5507,10.5676,66939.1764
2006-03-28 11:10:00,31.24,31.25,31.19,31.24,81554.22997088518,10.5676,10.571,10.5507,10.5676,81554.23
2006-03-28 11:15:00,31.24,31.25,31.21,31.21,49869.68645278478,10.5676,10.571,10.5574,10.5574,49869.6865
2006-03-28 11:20:00,31.21,31.22,31.18,31.2,65600.39291775716,10.5574,10.5608,10.5473,10.554,65600.3929
2006-03-28 11:25:00,31.19,31.2,31.17,31.18,44402.98704297168,10.5507,10.554,10.5439,10.5473,44402.987
2006-03-28 11:30:00,31.17,31.23,31.17,31.22,62253.43409542261,10.5439,10.5642,10.5439,10.5608,62253.4341
2006-03-28 11:35:00,31.21,31.26,31.21,31.24,42394.81174957095,10.5574,10.5743,10.5574,10.5676,42394.8117
2006-03-28 11:40:00,31.25,31.25,31.23,31.23,53886.03703958624,10.571,10.571,10.5642,10.5642,53886.037
2006-03-28 11:45:00,31.23,31.24,31.19,31.2,37039.67763383567,10.5642,10.5676,10.5507,10.554,37039.6776
2006-03-28 11:50:00,31.2,31.23,31.2,31.21,40944.46292655932,10.554,10.5642,10.554,10.5574,40944.4629
2006-03-28 11:55:00,31.21,31.22,31.2,31.2,27891.32351945457,10.5574,10.5608,10.554,10.554,27891.3235
2006-03-28 12:00:00,31.19,31.21,31.17,31.19,45518.63998374987,10.5507,10.5574,10.5439,10.5507,45518.64
2006-03-28 12:05:00,31.2,31.21,31.19,31.2,21755.23234517457,10.554,10.5574,10.5507,10.554,21755.2323
2006-03-28 12:10:00,31.2,31.24,31.19,31.23,189772.56522636893,10.554,10.5676,10.5507,10.5642,189772.5652
2006-03-28 12:15:00,31.23,31.28,31.22,31.26,49981.2517468626,10.5642,10.5811,10.5608,10.5743,49981.2517
2006-03-28 12:20:00,31.26,31.3,31.24,31.27,47303.68468899496,10.5743,10.5879,10.5676,10.5777,47303.6847
2006-03-28 12:25:00,31.27,31.28,31.26,31.26,26217.8441082873,10.5777,10.5811,10.5743,10.5743,26217.8441
2006-03-28 12:30:00,31.26,31.3,31.26,31.26,47638.380571228416,10.5743,10.5879,10.5743,10.5743,47638.3806
2006-03-28 12:35:00,31.26,31.26,31.25,31.25,24767.49528527566,10.5743,10.5743,10.571,10.571,24767.4953
2006-03-28 12:40:00,31.26,31.26,31.22,31.22,56005.77762706479,10.5743,10.5743,10.5608,10.5608,56005.7776
2006-03-28 12:45:00,31.23,31.26,31.23,31.25,48754.033512006594,10.5642,10.5743,10.5642,10.571,48754.0335
2006-03-28 12:50:00,31.24,31.25,31.2,31.2,52324.12292249678,10.5676,10.571,10.554,10.554,52324.1229
2006-03-28 12:55:00,31.21,31.25,31.2,31.22,89140.66996817682,10.5574,10.571,10.554,10.5608,89140.67
2006-03-28 13:00:00,31.22,31.23,31.18,31.19,76533.79173738335,10.5608,10.5642,10.5473,10.5507,76533.7917
2006-03-28 13:05:00,31.19,31.2,31.17,31.19,63034.39115396734,10.5507,10.554,10.5439,10.5507,63034.3912
2006-03-28 13:10:00,31.19,31.2,31.17,31.19,145034.8823011638,10.5507,10.554,10.5439,10.5507,145034.8823
2006-03-28 13:15:00,31.19,31.2,31.18,31.19,55001.68998036442,10.5507,10.554,10.5473,10.5507,55001.69
2006-03-28 13:20:00,31.19,31.2,31.17,31.18,51877.86174618551,10.5507,10.554,10.5439,10.5473,51877.8617
2006-03-28 13:25:00,31.18,31.2,31.17,31.18,48530.90292385096,10.5473,10.554,10.5439,10.5473,48530.9029
2006-03-28 13:30:00,31.18,31.2,31.17,31.19,46522.72763045023,10.5473,10.554,10.5439,10.5507,46522.7276
2006-03-28 13:35:00,31.2,31.21,31.18,31.2,68835.7864460139,10.554,10.5574,10.5473,10.554,68835.7864
2006-03-28 13:40:00,31.2,31.24,31.18,31.19,79211.358795251,10.554,10.5676,10.5473,10.5507,79211.3588
2006-03-28 13:45:00,31.18,31.24,31.18,31.22,43845.160572582594,10.5473,10.5676,10.5473,10.5608,43845.1606
2006-03-28 13:50:00,31.21,31.22,31.18,31.2,41613.85469102622,10.5574,10.5608,10.5473,10.554,41613.8547
2006-03-28 13:55:00,31.21,31.26,31.2,31.21,52324.12292249678,10.5574,10.5743,10.554,10.5574,52324.1229
2006-03-28 14:00:00,31.21,31.22,31.19,31.2,69616.74350455862,10.5574,10.5608,10.5507,10.554,69616.7435
2006-03-28 14:05:00,31.18,31.21,31.18,31.2,37374.37351606913,10.5473,10.5574,10.5473,10.554,37374.3735
2006-03-28 14:10:00,31.2,31.21,31.17,31.2,67385.43762300225,10.554,10.5574,10.5439,10.554,67385.4376
2006-03-28 14:15:00,31.2,31.21,31.1,31.1,198363.0928703609,10.554,10.5574,10.5202,10.5202,198363.0929
2006-03-28 14:20:00,31.13,31.15,31.0,31.0,273669.6663728883,10.5304,10.5371,10.4864,10.4864,273669.6664
2006-03-28 14:25:00,31.0,31.03,30.9,30.98,257938.9599079159,10.4864,10.4965,10.4526,10.4796,257938.9599
2006-03-28 14:30:00,30.98,31.03,30.91,31.02,236853.11932720823,10.4796,10.4965,10.4559,10.4931,236853.1193
2006-03-28 14:35:00,31.01,31.09,31.0,31.07,208850.23051367587,10.4898,10.5168,10.4864,10.5101,208850.2305
2006-03-28 14:40:00,31.08,31.16,31.07,31.15,137448.44230387214,10.5134,10.5405,10.5101,10.5371,137448.4423
2006-03-28 14:45:00,31.14,31.16,31.11,31.15,120825.21348627722,10.5337,10.5405,10.5236,10.5371,120825.2135
2006-03-28 14:50:00,31.15,31.16,31.06,31.11,119821.12583957684,10.5371,10.5405,10.5067,10.5236,119821.1258
2006-03-28 14:55:00,31.11,31.11,31.02,31.05,95276.76114245685,10.5236,10.5236,10.4931,10.5033,95276.7611
2006-03-28 15:00:00,31.06,31.08,31.0,31.02,148604.97171165398,10.5067,10.5134,10.4864,10.4931,148604.9717
2006-03-28 15:05:00,31.02,31.05,30.97,31.0,112680.94701859647,10.4931,10.5033,10.4762,10.4864,112680.947
2006-03-28 15:10:00,30.99,31.01,30.97,31.01,153402.27935700017,10.483,10.4898,10.4762,10.4898,153402.2794
2006-03-28 15:15:00,31.0,31.02,30.94,31.01,145927.40465378633,10.4864,10.4931,10.4661,10.4898,145927.4047
2006-03-28 15:20:00,31.01,31.05,30.96,30.98,119374.8646632656,10.4898,10.5033,10.4729,10.4796,119374.8647
2006-03-28 15:25:00,30.98,31.0,30.95,31.0,101301.28702265902,10.4796,10.4864,10.4695,10.4864,101301.287
2006-03-28 15:30:00,31.0,31.04,31.0,31.02,111007.4676074292,10.4864,10.4999,10.4864,10.4931,111007.4676
2006-03-28 15:35:00,31.02,31.03,30.98,31.0,191111.34875530275,10.4931,10.4965,10.4796,10.4864,191111.3488
2006-03-28 15:40:00,31.0,31.01,30.94,30.95,323874.0487079065,10.4864,10.4898,10.4661,10.4695,323874.0487
2006-03-28 15:45:00,30.95,31.02,30.94,30.98,241761.99226663227,10.4695,10.4931,10.4661,10.4796,241761.9923
2006-03-28 15:50:00,30.99,31.0,30.95,31.0,208403.96933736457,10.483,10.4864,10.4695,10.4864,208403.9693
2006-03-28 15:55:00,31.0,31.0,30.94,30.98,359798.07340096403,10.4864,10.4864,10.4661,10.4796,359798.0734
2006-03-29 09:30:00,31.01,31.22,31.01,31.12,270545.83813870937,10.4898,10.5608,10.4898,10.527,270545.8381
2006-03-29 09:35:00,31.12,31.19,31.01,31.03,121940.8664270554,10.527,10.5507,10.4898,10.4965,121940.8664
2006-03-29 09:40:00,31.02,31.09,31.01,31.09,115581.64466461976,10.4931,10.5168,10.4898,10.5168,115581.6447
2006-03-29 09:45:00,31.1,31.14,31.07,31.1,105317.63760946048,10.5202,10.5337,10.5101,10.5202,105317.6376
2006-03-29 09:50:00,31.1,31.15,31.06,31.07,89363.80055633246,10.5202,10.5371,10.5067,10.5101,89363.8006
2006-03-29 09:55:00,31.06,31.13,31.06,31.08,102751.63584567064,10.5067,10.5304,10.5067,10.5134,102751.6358
2006-03-29 10:00:00,31.08,31.14,31.07,31.09,98846.850552947,10.5134,10.5337,10.5101,10.5168,98846.8506
2006-03-29 10:05:00,31.08,31.1,31.08,31.08,63703.78291843425,10.5134,10.5202,10.5134,10.5134,63703.7829
2006-03-29 10:10:00,31.08,31.1,31.03,31.09,111342.16348966266,10.5134,10.5202,10.4965,10.5168,111342.1635
2006-03-29 10:15:00,31.09,31.13,31.09,31.12,84454.92761690845,10.5168,10.5304,10.5168,10.527,84454.9276
2006-03-29 10:20:00,31.13,31.17,31.12,31.17,75195.00820844954,10.5304,10.5439,10.527,10.5439,75195.0082
2006-03-29 10:25:00,31.17,31.19,31.15,31.18,64819.43585921243,10.5439,10.5507,10.5371,10.5473,64819.4359
2006-03-29 10:30:00,31.18,31.2,31.17,31.17,63480.652330278615,10.5473,10.554,10.5439,10.5439,63480.6523
2006-03-29 10:35:00,31.18,31.2,31.11,31.17,189549.43463821328,10.5473,10.554,10.5236,10.5439,189549.4346
2006-03-29 10:40:00,31.17,31.18,31.15,31.16,82446.75232350772,10.5439,10.5473,10.5371,10.5405,82446.7523
2006-03-29 10:45:00,31.16,31.16,31.08,31.09,90479.45349711063,10.5405,10.5405,10.5134,10.5168,90479.4535
2006-03-29 10:50:00,31.09,31.13,31.09,31.12,73856.22467951571,10.5168,10.5304,10.5168,10.527,73856.2247
2006-03-29 10:55:00,31.11,31.15,31.1,31.15,85905.2764399201,10.5236,10.5371,10.5202,10.5371,85905.2764
2006-03-29 11:00:00,31.15,31.15,31.08,31.13,38155.33057461386,10.5371,10.5371,10.5134,10.5304,38155.3306
2006-03-29 11:05:00,31.12,31.17,31.1,31.17,63592.21762435643,10.527,10.5439,10.5202,10.5439,63592.2176
2006-03-29 11:10:00,31.17,31.18,31.14,31.17,48530.90292385096,10.5439,10.5473,10.5337,10.5439,48530.9029
2006-03-29 11:15:00,31.17,31.19,31.16,31.17,66827.61115261316,10.5439,10.5507,10.5405,10.5439,66827.6112
2006-03-29 11:20:00,31.17,31.22,31.16,31.22,99962.5034937252,10.5439,10.5608,10.5405,10.5608,99962.5035
2006-03-29 11:25:00,31.22,31.26,31.17,31.26,107772.07407917248,10.5608,10.5743,10.5439,10.5743,107772.0741
2006-03-29 11:30:00,31.26,31.32,31.25,31.31,144811.75171300815,10.5743,10.5946,10.571,10.5912,144811.7517
2006-03-29 11:35:00,31.3,31.31,31.26,31.26,50650.64351132951,10.5879,10.5912,10.5743,10.5743,50650.6435
2006-03-29 11:40:00,31.26,31.29,31.24,31.28,127407.5658368685,10.5743,10.5845,10.5676,10.5811,127407.5658
2006-03-29 11:45:00,31.27,31.33,31.27,31.3,60245.25880202188,10.5777,10.598,10.5777,10.5879,60245.2588
2006-03-29 11:50:00,31.31,31.31,31.27,31.27,38378.4611627695,10.5912,10.5912,10.5777,10.5777,38378.4612
2006-03-29 11:55:00,31.28,31.28,31.24,31.24,108441.46584363938,10.5811,10.5811,10.5676,10.5676,108441.4658
2006-03-29 12:00:00,31.25,31.33,31.24,31.32,74079.35526767134,10.571,10.598,10.5676,10.5946,74079.3553
2006-03-29 12:05:00,31.31,31.32,31.3,31.3,44626.11763112732,10.5912,10.5946,10.5879,10.5879,44626.1176
2006-03-29 12:10:00,31.3,31.31,31.26,31.27,205391.70639726348,10.5879,10.5912,10.5743,10.5777,205391.7064
2006-03-29 12:15:00,31.27,31.3,31.26,31.29,66604.48056445752,10.5777,10.5879,10.5743,10.5845,66604.4806
2006-03-29 12:20:00,31.29,31.3,31.26,31.27,31461.41292994476,10.5845,10.5879,10.5743,10.5777,31461.4129
2006-03-29 12:25:00,31.27,31.3,31.26,31.26,20862.709992552023,10.5777,10.5879,10.5743,10.5743,20862.71
2006-03-29 12:30:00,31.26,31.31,31.26,31.29,17850.447052450927,10.5743,10.5912,10.5743,10.5845,17850.4471
2006-03-29 12:35:00,31.3,31.31,31.26,31.28,37374.37351606913,10.5879,10.5912,10.5743,10.5811,37374.3735
2006-03-29 12:40:00,31.28,31.29,31.27,31.28,28002.8888135324,10.5811,10.5845,10.5777,10.5811,28002.8888
2006-03-29 12:45:00,31.29,31.31,31.28,31.29,43845.160572582594,10.5845,10.5912,10.5811,10.5845,43845.1606
2006-03-29 12:50:00,31.28,31.3,31.28,31.29,57121.43056784297,10.5811,10.5879,10.5811,10.5845,57121.4306
2006-03-29 12:55:00,31.33,31.33,31.29,31.31,87913.45173332082,10.598,10.598,10.5845,10.5912,87913.4517
2006-03-29 13:00:00,31.31,31.33,31.29,31.29,44960.81351336077,10.5912,10.598,10.5845,10.5845,44960.8135
2006-03-29 13:05:00,31.29,31.32,31.29,31.31,27556.62763722112,10.5845,10.5946,10.5845,10.5912,27556.6276
2006-03-29 13:10:00,31.32,31.35,31.31,31.34,55671.08174483133,10.5946,10.6048,10.5912,10.6014,55671.0817
2006-03-29 13:15:00,31.34,31.41,31.32,31.41,259054.6128486941,10.6014,10.6251,10.5946,10.6251,259054.6128
2006-03-29 13:20:00,31.41,31.42,31.38,31.38,192227.00169608093,10.6251,10.6285,10.6149,10.6149,192227.0017
2006-03-29 13:25:00,31.38,31.39,31.34,31.34,50427.51292317387,10.6149,10.6183,10.6014,10.6014,50427.5129
2006-03-29 13:30:00,31.34,31.35,31.33,31.35,143472.96818407433,10.6014,10.6048,10.598,10.6048,143472.9682
2006-03-29 13:35:00,31.35,31.35,31.3,31.32,85012.75408729754,10.6048,10.6048,10.5879,10.5946,85012.7541
2006-03-29 13:40:00,31.32,31.34,31.31,31.32,44514.5523370495,10.5946,10.6014,10.5912,10.5946,44514.5523
2006-03-29 13:45:00,31.32,31.33,31.27,31.31,135998.0934808605,10.5946,10.598,10.5777,10.5912,135998.0935
2006-03-29 13:50:00,31.31,31.36,31.3,31.35,60468.38939017752,10.5912,10.6082,10.5879,10.6048,60468.3894
2006-03-29 13:55:00,31.35,31.36,31.32,31.33,63592.21762435643,10.6048,10.6082,10.5946,10.598,63592.2176
2006-03-29 14:00:00,31.33,31.38,31.33,31.36,86239.97232215354,10.598,10.6149,10.598,10.6082,86239.9723
2006-03-29 14:05:00,31.36,31.37,31.34,31.37,36370.28586936877,10.6082,10.6115,10.6014,10.6115,36370.2859
2006-03-29 14:10:00,31.36,31.37,31.34,31.35,77872.57526631717,10.6082,10.6115,10.6014,10.6048,77872.5753
2006-03-29 14:15:00,31.34,31.36,31.32,31.33,56228.90821522042,10.6014,10.6082,10.5946,10.598,56228.9082
2006-03-29 14:20:00,31.33,31.34,31.31,31.34,103978.85408052664,10.598,10.6014,10.5912,10.6014,103978.8541
2006-03-29 14:25:00,31.34,31.36,31.33,31.33,78430.40173670626,10.6014,10.6082,10.598,10.598,78430.4017
2006-03-29 14:30:00,31.34,31.35,31.33,31.35,74748.74703213826,10.6014,10.6048,10.598,10.6048,74748.747
2006-03-29 14:35:00,31.34,31.37,31.31,31.31,222349.63109709183,10.6014,10.6115,10.5912,10.5912,222349.6311
2006-03-29 14:40:00,31.32,31.33,31.26,31.31,213870.66874717767,10.5946,10.598,10.5743,10.5912,213870.6687
2006-03-29 14:45:00,31.3,31.31,31.29,31.29,81331.09938272955,10.5879,10.5912,10.5845,10.5845,81331.0994
2006-03-29 14:50:00,31.29,31.34,31.29,31.32,149051.23288796525,10.5845,10.6014,10.5845,10.5946,149051.2329
2006-03-29 14:55:00,31.31,31.37,31.31,31.37,99850.93819964738,10.5912,10.6115,10.5912,10.6115,99850.9382
2006-03-29 15:00:00,31.38,31.41,31.34,31.37,116474.1670172423,10.6149,10.6251,10.6014,10.6115,116474.167
2006-03-29 15:05:00,31.37,31.39,31.37,31.37,46411.162336372414,10.6115,10.6183,10.6115,10.6115,46411.1623
2006-03-29 15:10:00,31.37,31.39,31.37,31.39,70843.96173941462,10.6115,10.6183,10.6115,10.6183,70843.9617
2006-03-29 15:15:00,31.39,31.43,31.39,31.43,111119.03290150705,10.6183,10.6318,10.6183,10.6318,111119.0329
2006-03-29 15:20:00,31.43,31.45,31.41,31.43,133989.9181874598,10.6318,10.6386,10.6251,10.6318,133989.9182
2006-03-29 15:25:00,31.43,31.5,31.43,31.49,217887.0193339792,10.6318,10.6555,10.6318,10.6521,217887.0193
2006-03-29 15:30:00,31.49,31.5,31.45,31.45,151059.408181366,10.6521,10.6555,10.6386,10.6386,151059.4082
2006-03-29 15:35:00,31.46,31.46,31.42,31.43,199144.04992890568,10.642,10.642,10.6285,10.6318,199144.0499
2006-03-29 15:40:00,31.43,31.46,31.39,31.43,153736.9752392336,10.6318,10.642,10.6183,10.6318,153736.9752
2006-03-29 15:45:00,31.43,31.44,31.4,31.41,213870.66874717767,10.6318,10.6352,10.6217,10.6251,213870.6687
2006-03-29 15:50:00,31.42,31.43,31.34,31.35,360913.7263417422,10.6285,10.6318,10.6014,10.6048,360913.7263
2006-03-29 15:55:00,31.34,31.42,31.32,31.42,305465.7751850665,10.6014,10.6285,10.5946,10.6285,305465.7752
2006-03-30 09:30:00,31.26,31.31,31.13,31.3,396726.1857407219,10.5743,10.5912,10.5304,10.5879,396726.1857
2006-03-30 09:35:00,31.29,31.33,31.26,31.28,237410.9457975973,10.5845,10.598,10.5743,10.5811,237410.9458
2006-03-30 09:40:00,31.28,31.33,31.27,31.29,255707.65402635955,10.5811,10.598,10.5777,10.5845,255707.654
2006-03-30 09:45:00,31.29,31.3,31.22,31.26,188099.0858152017,10.5845,10.5879,10.5608,10.5743,188099.0858
2006-03-30 09:50:00,31.26,31.36,31.26,31.31,245220.51638304465,10.5743,10.6082,10.5743,10.5912,245220.5164
2006-03-30 09:55:00,31.31,31.34,31.27,31.31,92264.49820235574,10.5912,10.6014,10.5777,10.5912,92264.4982
2006-03-30 10:00:00,31.3,31.36,31.29,31.31,67385.43762300225,10.5879,10.6082,10.5845,10.5912,67385.4376
2006-03-30 10:05:00,31.31,31.38,31.3,31.3,80327.01173602918,10.5912,10.6149,10.5879,10.5879,80327.0117
2006-03-30 10:10:00,31.31,31.34,31.29,31.33,95611.45702469027,10.5912,10.6014,10.5845,10.598,95611.457
2006-03-30 10:15:00,31.33,31.33,31.27,31.28,60468.38939017752,10.598,10.598,10.5777,10.5811,60468.3894
2006-03-30 10:20:00,31.28,31.36,31.28,31.3,193788.9158131704,10.5811,10.6082,10.5811,10.5879,193788.9158
2006-03-30 10:25:00,31.31,31.34,31.27,31.34,201821.6169867733,10.5912,10.6014,10.5777,10.6014,201821.617
2006-03-30 10:30:00,31.33,31.35,31.3,31.34,159203.6746490467,10.598,10.6048,10.5879,10.6014,159203.6746
2006-03-30 10:35:00,31.34,31.35,31.31,31.34,179843.2540534431,10.6014,10.6048,10.5912,10.6014,179843.2541
2006-03-30 10:40:00,31.34,31.34,31.31,31.34,161434.9805306031,10.6014,10.6014,10.5912,10.6014,161434.9805
2006-03-30 10:45:00,31.31,31.33,31.29,31.32,199367.1805170613,10.5912,10.598,10.5845,10.5946,199367.1805
2006-03-30 10:50:00,31.31,31.34,31.31,31.32,131647.0470118256,10.5912,10.6014,10.5912,10.5946,131647.047
2006-03-30 10:55:00,31.32,31.33,31.24,31.26,111788.42466597391,10.5946,10.598,10.5676,10.5743,111788.4247
2006-03-30 11:00:00,31.26,31.26,31.22,31.22,84566.49291098627,10.5743,10.5743,10.5608,10.5608,84566.4929
2006-03-30 11:05:00,31.23,31.25,31.12,31.13,88025.01702739864,10.5642,10.571,10.527,10.5304,88025.017
2006-03-30 11:10:00,31.13,31.17,31.08,31.09,219114.23756883515,10.5304,10.5439,10.5134,10.5168,219114.2376
2006-03-30 11:15:00,31.08,31.14,31.07,31.12,159649.935825358,10.5134,10.5337,10.5101,10.527,159649.9358
2006-03-30 11:20:00,31.12,31.14,31.1,31.11,121271.47466258849,10.527,10.5337,10.5202,10.5236,121271.4747
2006-03-30 11:25:00,31.1,31.16,31.09,31.15,95946.15290692374,10.5202,10.5405,10.5168,10.5371,95946.1529
2006-03-30 11:30:00,31.16,31.16,31.11,31.12,137225.3117157165,10.5405,10.5405,10.5236,10.527,137225.3117
2006-03-30 11:35:00,31.1,31.11,31.08,31.09,105652.33349169392,10.5202,10.5236,10.5134,10.5168,105652.3335
2006-03-30 11:40:00,31.08,31.12,31.08,31.1,192227.00169608093,10.5134,10.527,10.5134,10.5202,192227.0017
2006-03-30 11:45:00,31.11,31.16,31.09,31.09,148604.97171165398,10.5236,10.5405,10.5168,10.5168,148604.9717
2006-03-30 11:50:00,31.08,31.09,31.06,31.07,76756.922325539,10.5134,10.5168,10.5067,10.5101,76756.9223
2006-03-30 11:55:00,31.07,31.09,31.06,31.08,87578.75585108736,10.5101,10.5168,10.5067,10.5134,87578.7559
2006-03-30 12:00:00,31.08,31.11,31.07,31.1,149385.9287701987,10.5134,10.5236,10.5101,10.5202,149385.9288
2006-03-30 12:05:00,31.1,31.1,31.08,31.09,54332.29821589752,10.5202,10.5202,10.5134,10.5168,54332.2982
2006-03-30 12:10:00,31.08,31.1,31.08,31.08,64038.4788006677,10.5134,10.5202,10.5134,10.5134,64038.4788
2006-03-30 12:15:00,31.08,31.09,31.08,31.08,43287.3341021935,10.5134,10.5168,10.5134,10.5134,43287.3341
2006-03-30 12:20:00,31.08,31.08,31.06,31.08,45964.90116006114,10.5134,10.5134,10.5067,10.5134,45964.9012
2006-03-30 12:25:00,31.08,31.09,31.07,31.08,61360.91174280007,10.5134,10.5168,10.5101,10.5134,61360.9117
2006-03-30 12:30:00,31.07,31.09,31.06,31.06,66158.21938814624,10.5101,10.5168,10.5067,10.5067,66158.2194
2006-03-30 12:35:00,31.06,31.08,31.01,31.03,81554.22997088518,10.5067,10.5134,10.4898,10.4965,81554.23
2006-03-30 12:40:00,31.03,31.04,30.98,30.99,87913.45173332082,10.4965,10.4999,10.4796,10.483,87913.4517
2006-03-30 12:45:00,31.0,31.0,30.98,31.0,86239.97232215354,10.4864,10.4864,10.4796,10.4864,86239.9723
2006-03-30 12:50:00,31.0,31.0,30.98,30.99,48642.46821792878,10.4864,10.4864,10.4796,10.483,48642.4682
2006-03-30 12:55:00,30.99,31.0,30.97,31.0,1303528.896005229,10.483,10.4864,10.4762,10.4864,1303528.896
2006-03-30 13:00:00,31.0,31.0,30.94,30.95,112346.25113636303,10.4864,10.4864,10.4661,10.4695,112346.2511
2006-03-30 13:05:00,30.96,30.98,30.94,30.96,57121.43056784297,10.4729,10.4796,10.4661,10.4729,57121.4306
2006-03-30 13:10:00,30.96,30.96,30.88,30.91,201263.7905163842,10.4729,10.4729,10.4458,10.4559,201263.7905
2006-03-30 13:15:00,30.92,30.92,30.88,30.9,39382.54880946986,10.4593,10.4593,10.4458,10.4526,39382.5488
2006-03-30 13:20:00,30.89,30.91,30.88,30.91,68166.39468154698,10.4492,10.4559,10.4458,10.4559,68166.3947
2006-03-30 13:25:00,30.91,30.94,30.91,30.94,85124.31938137536,10.4559,10.4661,10.4559,10.4661,85124.3194
2006-03-30 13:30:00,30.93,30.93,30.84,30.85,345406.15046492545,10.4627,10.4627,10.4323,10.4356,345406.1505
2006-03-30 13:35:00,30.84,30.87,30.84,30.86,108106.76996140594,10.4323,10.4424,10.4323,10.439,108106.77
2006-03-30 13:40:00,30.87,30.87,30.84,30.84,101635.98290489247,10.4424,10.4424,10.4323,10.4323,101635.9829
2006-03-30 13:45:00,30.84,30.86,30.84,30.84,73298.39820912662,10.4323,10.439,10.4323,10.4323,73298.3982
2006-03-30 13:50:00,30.84,30.86,30.83,30.86,100520.3299641143,10.4323,10.439,10.4289,10.439,100520.33
2006-03-30 13:55:00,30.86,30.86,30.83,30.84,61584.0423309557,10.439,10.439,10.4289,10.4323,61584.0423
2006-03-30 14:00:00,30.83,30.9,30.83,30.88,102305.3746693594,10.4289,10.4526,10.4289,10.4458,102305.3747
2006-03-30 14:05:00,30.88,30.89,30.85,30.86,76756.922325539,10.4458,10.4492,10.4356,10.439,76756.9223
2006-03-30 14:10:00,30.86,30.88,30.85,30.88,87467.19055700954,10.439,10.4458,10.4356,10.4458,87467.1906
2006-03-30 14:15:00,30.88,30.91,30.83,30.84,107214.2476087834,10.4458,10.4559,10.4289,10.4323,107214.2476
2006-03-30 14:20:00,30.84,30.86,30.81,30.83,114131.29584160812,10.4323,10.439,10.4221,10.4289,114131.2958
2006-03-30 14:25:00,30.83,30.86,30.82,30.82,48084.64174753969,10.4289,10.439,10.4255,10.4255,48084.6417
2006-03-30 14:30:00,30.82,30.84,30.8,30.82,52658.81880473024,10.4255,10.4323,10.4187,10.4255,52658.8188
2006-03-30 14:35:00,30.82,30.86,30.81,30.83,111565.2940778183,10.4255,10.439,10.4221,10.4289,111565.2941
2006-03-30 14:40:00,30.82,30.83,30.81,30.82,95499.89173061246,10.4255,10.4289,10.4221,10.4255,95499.8917
2006-03-30 14:45:00,30.82,30.85,30.82,30.84,67385.43762300225,10.4255,10.4356,10.4255,10.4323,67385.4376
2006-03-30 14:50:00,30.83,30.83,30.79,30.8,111007.4676074292,10.4289,10.4289,10.4153,10.4187,111007.4676
2006-03-30 14:55:00,30.81,30.82,30.8,30.82,51877.86174618551,10.4221,10.4255,10.4187,10.4255,51877.8617
2006-03-30 15:00:00,30.82,30.89,30.81,30.89,115023.81819423068,10.4255,10.4492,10.4221,10.4492,115023.8182
2006-03-30 15:05:00,30.88,30.91,30.88,30.91,135774.96289270488,10.4458,10.4559,10.4458,10.4559,135774.9629
2006-03-30 15:10:00,30.91,30.97,30.91,30.97,428522.2945529001,10.4559,10.4762,10.4559,10.4762,428522.2946
2006-03-30 15:15:00,30.97,30.98,30.95,30.97,303457.5998916658,10.4762,10.4796,10.4695,10.4762,303457.5999
2006-03-30 15:20:00,30.97,30.98,30.94,30.96,116920.42819355358,10.4762,10.4796,10.4661,10.4729,116920.4282
2006-03-30 15:25:00,30.96,30.97,30.92,30.94,204722.31463279657,10.4729,10.4762,10.4593,10.4661,204722.3146
2006-03-30 15:30:00,30.93,30.99,30.93,30.97,103755.72349237102,10.4627,10.483,10.4627,10.4762,103755.7235
2006-03-30 15:35:00,30.98,31.04,30.97,31.02,184752.1269928671,10.4796,10.4999,10.4762,10.4931,184752.127
2006-03-30 15:40:00,31.02,31.02,30.97,30.99,225919.72050758207,10.4931,10.4931,10.4762,10.483,225919.7205
2006-03-30 15:45:00,30.99,31.0,30.95,30.95,295424.89871806285,10.483,10.4864,10.4695,10.4695,295424.8987
2006-03-30 15:50:00,30.96,31.0,30.95,30.98,264632.877552585,10.4729,10.4864,10.4695,10.4796,264632.8776
2006-03-30 15:55:00,30.98,30.98,30.92,30.93,274673.75401958864,10.4796,10.4796,10.4593,10.4627,274673.754
2006-03-31 09:30:00,31.0,31.15,30.92,31.11,264632.877552585,10.4864,10.5371,10.4593,10.5236,264632.8776
2006-03-31 09:35:00,31.14,31.14,30.99,31.06,185309.95346325616,10.5337,10.5337,10.483,10.5067,185309.9535
2006-03-31 09:40:00,31.06,31.08,31.0,31.03,217998.58462805697,10.5067,10.5134,10.4864,10.4965,217998.5846
2006-03-31 09:45:00,31.04,31.04,30.96,30.96,140795.4011262067,10.4999,10.4999,10.4729,10.4729,140795.4011
2006-03-31 09:50:00,30.97,31.06,30.92,31.02,176719.42581926417,10.4762,10.5067,10.4593,10.4931,176719.4258
2006-03-31 09:55:00,31.01,31.07,30.99,31.0,154964.1934740896,10.4898,10.5101,10.483,10.4864,154964.1935
2006-03-31 10:00:00,31.0,31.01,30.95,30.97,83785.53585244155,10.4864,10.4898,10.4695,10.4762,83785.5359
2006-03-31 10:05:00,30.97,31.0,30.93,30.99,150947.84288728816,10.4762,10.4864,10.4627,10.483,150947.8429
2006-03-31 10:10:00,30.99,31.01,30.98,30.98,133320.52642299287,10.483,10.4898,10.4796,10.4796,133320.5264
2006-03-31 10:15:00,30.98,31.0,30.94,30.94,147043.0575945645,10.4796,10.4864,10.4661,10.4661,147043.0576
2006-03-31 10:20:00,30.94,30.95,30.89,30.9,198028.39698812747,10.4661,10.4695,10.4492,10.4526,198028.397
2006-03-31 10:25:00,30.91,30.94,30.89,30.92,116362.60172316448,10.4559,10.4661,10.4492,10.4593,116362.6017
2006-03-31 10:30:00,30.92,30.95,30.89,30.89,59464.301743477154,10.4593,10.4695,10.4492,10.4492,59464.3017
2006-03-31 10:35:00,30.89,30.91,30.87,30.89,89029.104674099,10.4492,10.4559,10.4424,10.4492,89029.1047
2006-03-31 10:40:00,30.89,31.02,30.87,30.89,113573.46937121903,10.4492,10.4931,10.4424,10.4492,113573.4694
2006-03-31 10:45:00,30.89,30.9,30.86,30.88,87244.05996885391,10.4492,10.4526,10.439,10.4458,87244.06
2006-03-31 10:50:00,30.89,30.89,30.82,30.82,73409.96350320445,10.4492,10.4492,10.4255,10.4255,73409.9635
2006-03-31 10:55:00,30.82,30.82,30.78,30.79,83673.97055836373,10.4255,10.4255,10.412,10.4153,83673.9706
2006-03-31 11:00:00,30.78,30.81,30.74,30.8,110338.0758429623,10.412,10.4221,10.3984,10.4187,110338.0758
2006-03-31 11:05:00,30.81,30.83,30.79,30.82,77649.44467816154,10.4221,10.4289,10.4153,10.4255,77649.4447
2006-03-31 11:10:00,30.82,30.82,30.81,30.82,66827.61115261316,10.4255,10.4255,10.4221,10.4255,66827.6112
2006-03-31 11:15:00,30.82,30.85,30.81,30.85,83562.4052642859,10.4255,10.4356,10.4221,10.4356,83562.4053
2006-03-31 11:20:00,30.85,30.9,30.84,30.88,108329.90054956156,10.4356,10.4526,10.4323,10.4458,108329.9005
2006-03-31 11:25:00,30.89,30.91,30.87,30.89,79099.79350117318,10.4492,10.4559,10.4424,10.4492,79099.7935
2006-03-31 11:30:00,30.88,30.89,30.86,30.88,58906.47527308807,10.4458,10.4492,10.439,10.4458,58906.4753
2006-03-31 11:35:00,30.88,30.91,30.86,30.9,85347.449969531,10.4458,10.4559,10.439,10.4526,85347.45
2006-03-31 11:40:00,30.91,30.91,30.85,30.87,73633.09409136008,10.4559,10.4559,10.4356,10.4424,73633.0941
2006-03-31 11:45:00,30.86,30.88,30.83,30.84,61249.346448722245,10.439,10.4458,10.4289,10.4323,61249.3464
2006-03-31 11:50:00,30.84,30.85,30.83,30.84,54220.73292181969,10.4323,10.4356,10.4289,10.4323,54220.7329
2006-03-31 11:55:00,30.83,30.84,30.82,30.83,84901.18879321973,10.4289,10.4323,10.4255,10.4289,84901.1888
2006-03-31 12:00:00,30.83,30.84,30.77,30.78,114912.25290015285,10.4289,10.4323,10.4086,10.412,114912.2529
2006-03-31 12:05:00,30.77,30.78,30.65,30.65,407436.4539721924,10.4086,10.412,10.368,10.368,407436.454
2006-03-31 12:10:00,30.66,30.69,30.66,30.67,124618.43348492304,10.3714,10.3815,10.3714,10.3748,124618.4335
2006-03-31 12:15:00,30.68,30.74,30.65,30.73,126849.7393664794,10.3781,10.3984,10.368,10.3951,126849.7394
2006-03-31 12:20:00,30.74,30.74,30.7,30.71,71736.48409203716,10.3984,10.3984,10.3849,10.3883,71736.4841
2006-03-31 12:25:00,30.71,30.71,30.68,30.69,75529.704090683,10.3883,10.3883,10.3781,10.3815,75529.7041
2006-03-31 12:30:00,30.68,30.71,30.68,30.7,92710.759378667,10.3781,10.3883,10.3781,10.3849,92710.7594
2006-03-31 12:35:00,30.7,30.78,30.68,30.74,128969.47995395795,10.3849,10.412,10.3781,10.3984,128969.48
2006-03-31 12:40:00,30.73,30.74,30.69,30.71,61137.78115464443,10.3951,10.3984,10.3815,10.3883,61137.7812
2006-03-31 12:45:00,30.7,30.71,30.66,30.66,125399.39054346776,10.3849,10.3883,10.3714,10.3714,125399.3905
2006-03-31 12:50:00,30.66,30.67,30.65,30.66,86351.53761623136,10.3714,10.3748,10.368,10.3714,86351.5376
2006-03-31 12:55:00,30.65,30.66,30.61,30.61,122498.69289744447,10.368,10.3714,10.3545,10.3545,122498.6929
2006-03-31 13:00:00,30.61,30.62,30.56,30.62,198363.0928703609,10.3545,10.3578,10.3375,10.3578,198363.0929
2006-03-31 13:05:00,30.62,30.65,30.58,30.58,81554.22997088518,10.3578,10.368,10.3443,10.3443,81554.23
2006-03-31 13:10:00,30.58,30.63,30.57,30.62,136332.78936309397,10.3443,10.3612,10.3409,10.3578,136332.7894
2006-03-31 13:15:00,30.62,30.63,30.57,30.57,161100.28464836962,10.3578,10.3612,10.3409,10.3409,161100.2846
2006-03-31 13:20:00,30.58,30.6,30.57,30.58,117255.12407578704,10.3443,10.3511,10.3409,10.3443,117255.1241
2006-03-31 13:25:00,30.58,30.59,30.54,30.55,120936.77878035505,10.3443,10.3477,10.3308,10.3342,120936.7788
2006-03-31 13:30:00,30.55,30.56,30.52,30.53,1972028.138119516,10.3342,10.3375,10.324,10.3274,1972028.1381
2006-03-31 13:35:00,30.52,30.6,30.52,30.58,146596.79641825325,10.324,10.3511,10.324,10.3443,146596.7964
2006-03-31 13:40:00,30.58,30.59,30.56,30.56,200259.70286968385,10.3443,10.3477,10.3375,10.3375,200259.7029
2006-03-31 13:45:00,30.56,30.58,30.54,30.57,105763.89878577174,10.3375,10.3443,10.3308,10.3409,105763.8988
2006-03-31 13:50:00,30.57,30.57,30.56,30.57,144811.75171300815,10.3409,10.3409,10.3375,10.3409,144811.7517
2006-03-31 13:55:00,30.57,30.59,30.57,30.58,148716.5370057318,10.3409,10.3477,10.3409,10.3443,148716.537
2006-03-31 14:00:00,30.59,30.64,30.57,30.63,169913.94288051728,10.3477,10.3646,10.3409,10.3612,169913.9429
2006-03-31 14:05:00,30.62,30.64,30.6,30.64,141687.92347882924,10.3578,10.3646,10.3511,10.3646,141687.9235
2006-03-31 14:10:00,30.63,30.66,30.63,30.66,192227.00169608093,10.3612,10.3714,10.3612,10.3714,192227.0017
2006-03-31 14:15:00,30.65,30.67,30.65,30.66,101301.28702265902,10.368,10.3748,10.368,10.3714,101301.287
2006-03-31 14:20:00,30.67,30.69,30.66,30.67,129081.04524803578,10.3748,10.3815,10.3714,10.3748,129081.0452
2006-03-31 14:25:00,30.67,30.67,30.57,30.57,180177.94993567656,10.3748,10.3748,10.3409,10.3409,180177.9499
2006-03-31 14:30:00,30.57,30.58,30.57,30.57,135440.2670104714,10.3409,10.3443,10.3409,10.3409,135440.267
2006-03-31 14:35:00,30.57,30.57,30.56,30.56,115693.20995869758,10.3409,10.3409,10.3375,10.3375,115693.21
2006-03-31 14:40:00,30.56,30.56,30.54,30.54,144030.79465446342,10.3375,10.3375,10.3308,10.3308,144030.7947
2006-03-31 14:45:00,30.54,30.55,30.52,30.53,100408.76467003649,10.3308,10.3342,10.324,10.3274,100408.7647
2006-03-31 14:50:00,30.53,30.57,30.52,30.57,164335.67817662636,10.3274,10.3409,10.324,10.3409,164335.6782
2006-03-31 14:55:00,30.56,30.57,30.53,30.55,111676.85937189612,10.3375,10.3409,10.3274,10.3342,111676.8594
2006-03-31 15:00:00,30.55,30.57,30.54,30.57,157083.93406156817,10.3342,10.3409,10.3308,10.3409,157083.9341
2006-03-31 15:05:00,30.57,30.6,30.57,30.58,206172.66345580824,10.3409,10.3511,10.3409,10.3443,206172.6635
2006-03-31 15:10:00,30.58,30.59,30.54,30.56,153067.5834747667,10.3443,10.3477,10.3308,10.3375,153067.5835
2006-03-31 15:15:00,30.55,30.63,30.55,30.63,250464.08520470207,10.3342,10.3612,10.3342,10.3612,250464.0852
2006-03-31 15:20:00,30.62,30.65,30.6,30.64,186871.8675803457,10.3578,10.368,10.3511,10.3646,186871.8676
2006-03-31 15:25:00,30.65,30.69,30.64,30.65,203829.79228017404,10.368,10.3815,10.3646,10.368,203829.7923
2006-03-31 15:30:00,30.65,30.66,30.64,30.65,231051.7240351617,10.368,10.3714,10.3646,10.368,231051.724
2006-03-31 15:35:00,30.65,30.69,30.61,30.68,260393.3963776279,10.368,10.3815,10.3545,10.3781,260393.3964
2006-03-31 15:40:00,30.68,30.69,30.61,30.62,273223.405196577,10.3781,10.3815,10.3545,10.3578,273223.4052
2006-03-31 15:45:00,30.62,30.62,30.52,30.53,330010.13988218654,10.3578,10.3578,10.324,10.3274,330010.1399
2006-03-31 15:50:00,30.53,30.57,30.52,30.57,518220.790991466,10.3274,10.3409,10.324,10.3409,518220.791
2006-03-31 15:55:00,30.57,30.57,30.5,30.57,685680.2974022713,10.3409,10.3409,10.3172,10.3409,685680.2974
2006-04-03 09:30:00,30.7,30.85,30.65,30.74,285607.15283921483,10.3849,10.4356,10.368,10.3984,285607.1528
2006-04-03 09:35:00,30.74,30.74,30.65,30.66,94607.36937798992,10.3984,10.3984,10.368,10.3714,94607.3694
2006-04-03 09:40:00,30.66,30.68,30.61,30.65,78988.22820709535,10.3714,10.3781,10.3545,10.368,78988.2282
2006-04-03 09:45:00,30.66,30.76,30.65,30.74,188322.21640335728,10.3714,10.4052,10.368,10.3984,188322.2164
2006-04-03 09:50:00,30.74,30.75,30.71,30.72,204833.8799268744,10.3984,10.4018,10.3883,10.3917,204833.8799
2006-04-03 09:55:00,30.71,30.8,30.71,30.77,132985.8305407594,10.3883,10.4187,10.3883,10.4086,132985.8305
2006-04-03 10:00:00,30.77,30.8,30.73,30.8,245108.9510889668,10.4086,10.4187,10.3951,10.4187,245108.9511
2006-04-03 10:05:00,30.79,30.83,30.78,30.82,346521.8034057036,10.4153,10.4289,10.412,10.4255,346521.8034
2006-04-03 10:10:00,30.81,30.83,30.79,30.8,110003.37996072884,10.4221,10.4289,10.4153,10.4187,110003.38
2006-04-03 10:15:00,30.79,30.81,30.77,30.79,185867.77993364527,10.4153,10.4221,10.4086,10.4153,185867.7799
2006-04-03 10:20:00,30.78,30.85,30.78,30.85,101301.28702265902,10.412,10.4356,10.412,10.4356,101301.287
2006-04-03 10:25:00,30.84,30.91,30.84,30.88,132539.56936444814,10.4323,10.4559,10.4323,10.4458,132539.5694
2006-04-03 10:30:00,30.88,30.96,30.87,30.93,131200.7858355143,10.4458,10.4729,10.4424,10.4627,131200.7858
2006-04-03 10:35:00,30.93,30.93,30.89,30.89,79099.79350117318,10.4627,10.4627,10.4492,10.4492,79099.7935
2006-04-03 10:40:00,30.91,30.92,30.89,30.92,80103.88114787354,10.4559,10.4593,10.4492,10.4593,80103.8811
2006-04-03 10:45:00,30.92,30.96,30.89,30.89,84231.79702875282,10.4593,10.4729,10.4492,10.4492,84231.797
2006-04-03 10:50:00,30.9,30.91,30.85,30.86,116474.1670172423,10.4526,10.4559,10.4356,10.439,116474.167
2006-04-03 10:55:00,30.85,30.86,30.84,30.84,54220.73292181969,10.4356,10.439,10.4323,10.4323,54220.7329
2006-04-03 11:00:00,30.84,30.85,30.82,30.82,60022.12821386624,10.4323,10.4356,10.4255,10.4255,60022.1282
2006-04-03 11:05:00,30.82,30.9,30.82,30.89,137336.87700979432,10.4255,10.4526,10.4255,10.4492,137336.877
2006-04-03 11:10:00,30.89,30.89,30.84,30.84,52324.12292249678,10.4492,10.4492,10.4323,10.4323,52324.1229
2006-04-03 11:15:00,30.85,30.86,30.81,30.84,83673.97055836373,10.4356,10.439,10.4221,10.4323,83673.9706
2006-04-03 11:20:00,30.84,30.86,30.83,30.86,47080.55410083932,10.4323,10.439,10.4289,10.439,47080.5541
2006-04-03 11:25:00,30.85,30.89,30.84,30.84,67385.43762300225,10.4356,10.4492,10.4323,10.4323,67385.4376
2006-04-03 11:30:00,30.84,30.87,30.84,30.84,81219.53408865172,10.4323,10.4424,10.4323,10.4323,81219.5341
2006-04-03 11:35:00,30.85,30.88,30.84,30.87,106210.15996208302,10.4356,10.4458,10.4323,10.4424,106210.16
2006-04-03 11:40:00,30.86,30.89,30.86,30.89,76310.66114922772,10.439,10.4492,10.439,10.4492,76310.6611
2006-04-03 11:45:00,30.89,30.92,30.88,30.91,153960.10582738926,10.4492,10.4593,10.4458,10.4559,153960.1058
2006-04-03 11:50:00,30.92,30.95,30.91,30.95,102416.9399634372,10.4593,10.4695,10.4559,10.4695,102416.94
2006-04-03 11:55:00,30.94,30.94,30.91,30.91,691258.5621061622,10.4661,10.4661,10.4559,10.4559,691258.5621
2006-04-03 12:00:00,30.91,30.95,30.91,30.95,52658.81880473024,10.4559,10.4695,10.4559,10.4695,52658.8188
2006-04-03 12:05:00,30.95,30.95,30.93,30.93,37039.67763383567,10.4695,10.4695,10.4627,10.4627,37039.6776
2006-04-03 12:10:00,30.94,30.96,30.93,30.94,81888.92585311864,10.4661,10.4729,10.4627,10.4661,81888.9259
2006-04-03 12:15:00,30.94,30.96,30.93,30.95,33358.022929267674,10.4661,10.4729,10.4627,10.4695,33358.0229
2006-04-03 12:20:00,30.94,30.96,30.94,30.96,98065.89349440228,10.4661,10.4729,10.4661,10.4729,98065.8935
2006-04-03 12:25:00,30.96,31.01,30.96,31.0,156637.6728852569,10.4729,10.4898,10.4729,10.4864,156637.6729
2006-04-03 12:30:00,31.0,31.0,30.95,30.95,50873.77409948514,10.4864,10.4864,10.4695,10.4695,50873.7741
2006-04-03 12:35:00,30.95,30.95,30.92,30.95,48754.033512006594,10.4695,10.4695,10.4593,10.4695,48754.0335
2006-04-03 12:40:00,30.95,30.97,30.94,30.97,78876.66291301754,10.4695,10.4762,10.4661,10.4762,78876.6629
2006-04-03 12:45:00,30.96,30.99,30.96,30.96,119709.56054549904,10.4729,10.483,10.4729,10.4729,119709.5605
2006-04-03 12:50:00,30.97,31.0,30.97,30.97,76533.79173738335,10.4762,10.4864,10.4762,10.4762,76533.7917
2006-04-03 12:55:00,30.98,31.01,30.97,31.0,71401.78820980371,10.4796,10.4898,10.4762,10.4864,71401.7882
2006-04-03 13:00:00,31.0,31.07,31.0,31.06,228485.72227137187,10.4864,10.5101,10.4864,10.5067,228485.7223
2006-04-03 13:05:00,31.06,31.07,31.0,31.01,106991.11702062776,10.5067,10.5101,10.4864,10.4898,106991.117
2006-04-03 13:10:00,31.02,31.03,31.0,31.0,56675.169391531694,10.4931,10.4965,10.4864,10.4864,56675.1694
2006-04-03 13:15:00,31.0,31.05,31.0,31.05,85459.01526360882,10.4864,10.5033,10.4864,10.5033,85459.0153
2006-04-03 13:20:00,31.05,31.07,31.04,31.05,150501.5817109769,10.5033,10.5101,10.4999,10.5033,150501.5817
2006-04-03 13:25:00,31.05,31.09,31.05,31.08,50092.81704094042,10.5033,10.5168,10.5033,10.5134,50092.817
2006-04-03 13:30:00,31.08,31.09,31.08,31.08,57567.69174415424,10.5134,10.5168,10.5134,10.5134,57567.6917
2006-04-03 13:35:00,31.08,31.12,31.08,31.11,114019.7305475303,10.5134,10.527,10.5134,10.5236,114019.7305
2006-04-03 13:40:00,31.12,31.12,31.08,31.08,108106.76996140594,10.527,10.527,10.5134,10.5134,108106.77
2006-04-03 13:45:00,31.08,31.09,31.03,31.04,125399.39054346776,10.5134,10.5168,10.4965,10.4999,125399.3905
2006-04-03 13:50:00,31.05,31.05,31.0,31.02,143696.09877222998,10.5033,10.5033,10.4864,10.4931,143696.0988
2006-04-03 13:55:00,31.01,31.02,31.0,31.01,87355.62526293173,10.4898,10.4931,10.4864,10.4898,87355.6253
2006-04-03 14:00:00,31.01,31.04,30.99,31.0,139791.31347950632,10.4898,10.4999,10.483,10.4864,139791.3135
2006-04-03 14:05:00,31.0,31.0,30.98,30.98,69058.91703416953,10.4864,10.4864,10.4796,10.4796,69058.917
2006-04-03 14:10:00,30.98,31.0,30.98,30.98,79657.61997156226,10.4796,10.4864,10.4796,10.4796,79657.62
2006-04-03 14:15:00,30.99,31.01,30.96,31.0,79099.79350117318,10.483,10.4898,10.4729,10.4864,79099.7935
2006-04-03 14:20:00,31.0,31.02,31.0,31.0,104201.98466868229,10.4864,10.4931,10.4864,10.4864,104201.9847
2006-04-03 14:25:00,31.0,31.01,30.99,31.0,73075.26762097099,10.4864,10.4898,10.483,10.4864,73075.2676
2006-04-03 14:30:00,31.0,31.01,30.98,30.99,84231.79702875282,10.4864,10.4898,10.4796,10.483,84231.797
2006-04-03 14:35:00,30.99,31.0,30.96,30.97,130754.52465920305,10.483,10.4864,10.4729,10.4762,130754.5247
2006-04-03 14:40:00,30.97,31.0,30.96,30.98,112123.1205482074,10.4762,10.4864,10.4729,10.4796,112123.1205
2006-04-03 14:45:00,30.98,30.99,30.97,30.98,86016.8417339979,10.4796,10.483,10.4762,10.4796,86016.8417
2006-04-03 14:50:00,30.98,30.98,30.94,30.94,136221.22406901614,10.4796,10.4796,10.4661,10.4661,136221.2241
2006-04-03 14:55:00,30.94,30.94,30.9,30.91,141353.2275965958,10.4661,10.4661,10.4526,10.4559,141353.2276
2006-04-03 15:00:00,30.91,30.91,30.87,30.89,128188.52289541325,10.4559,10.4559,10.4424,10.4492,128188.5229
2006-04-03 15:05:00,30.89,30.95,30.88,30.92,170918.03052721763,10.4492,10.4695,10.4458,10.4593,170918.0305
2006-04-03 15:10:00,30.92,30.93,30.91,30.92,189995.69581452457,10.4593,10.4627,10.4559,10.4593,189995.6958
2006-04-03 15:15:00,30.92,30.96,30.91,30.96,225361.89403719292,10.4593,10.4729,10.4559,10.4729,225361.894
2006-04-03 15:20:00,30.96,30.97,30.93,30.97,142803.57641960742,10.4729,10.4762,10.4627,10.4762,142803.5764
2006-04-03 15:25:00,30.97,31.0,30.95,31.0,160877.154060214,10.4762,10.4864,10.4695,10.4864,160877.1541
2006-04-03 15:30:00,31.0,31.02,30.98,30.99,232725.20344632896,10.4864,10.4931,10.4796,10.483,232725.2034
2006-04-03 15:35:00,30.99,31.0,30.88,30.95,266417.9222578301,10.483,10.4864,10.4458,10.4695,266417.9223
2006-04-03 15:40:00,30.95,30.96,30.92,30.95,223911.54521418133,10.4695,10.4729,10.4593,10.4695,223911.5452
2006-04-03 15:45:00,30.95,30.97,30.85,30.89,298883.42283447523,10.4695,10.4762,10.4356,10.4492,298883.4228
2006-04-03 15:50:00,30.89,30.91,30.86,30.91,311713.43165342434,10.4492,10.4559,10.439,10.4559,311713.4317
2006-04-03 15:55:00,30.9,30.91,30.85,30.86,430865.1657285343,10.4526,10.4559,10.4356,10.439,430865.1657
2006-04-04 09:30:00,31.0,31.0,30.86,30.9,324431.8751782956,10.4864,10.4864,10.439,10.4526,324431.8752
2006-04-04 09:35:00,30.9,30.98,30.9,30.94,107102.68231470555,10.4526,10.4796,10.4526,10.4661,107102.6823
2006-04-04 09:40:00,30.95,30.97,30.9,30.9,179396.99287713182,10.4695,10.4762,10.4526,10.4526,179396.9929
2006-04-04 09:45:00,30.9,30.91,30.86,30.89,299329.68401078647,10.4526,10.4559,10.439,10.4492,299329.684
2006-04-04 09:50:00,30.9,30.93,30.86,30.87,187987.52052112384,10.4526,10.4627,10.439,10.4424,187987.5205
2006-04-04 09:55:00,30.86,30.9,30.8,30.89,156526.10759117908,10.439,10.4526,10.4187,10.4492,156526.1076
2006-04-04 10:00:00,30.89,30.95,30.88,30.94,66381.34997630189,10.4492,10.4695,10.4458,10.4661,66381.35
2006-04-04 10:05:00,30.93,30.96,30.89,30.91,58794.90997901024,10.4627,10.4729,10.4492,10.4559,58794.91
2006-04-04 10:10:00,30.91,30.94,30.91,30.94,86574.668204387,10.4559,10.4661,10.4559,10.4661,86574.6682
2006-04-04 10:15:00,30.94,30.96,30.92,30.94,86574.668204387,10.4661,10.4729,10.4593,10.4661,86574.6682
2006-04-04 10:20:00,30.94,30.98,30.93,30.95,42952.63821996005,10.4661,10.4796,10.4627,10.4695,42952.6382
2006-04-04 10:25:00,30.95,30.97,30.93,30.96,50315.94762909605,10.4695,10.4762,10.4627,10.4729,50315.9476
2006-04-04 10:30:00,30.95,30.97,30.94,30.97,65377.26232960152,10.4695,10.4762,10.4661,10.4762,65377.2623
2006-04-04 10:35:00,30.98,30.98,30.92,30.92,56898.29997968733,10.4796,10.4796,10.4593,10.4593,56898.3
2006-04-04 10:40:00,30.93,30.96,30.92,30.95,47638.380571228416,10.4627,10.4729,10.4593,10.4695,47638.3806
2006-04-04 10:45:00,30.95,30.97,30.95,30.96,62699.695271733886,10.4695,10.4762,10.4695,10.4729,62699.6953
2006-04-04 10:50:00,30.97,30.98,30.95,30.97,71848.04938611499,10.4762,10.4796,10.4695,10.4762,71848.0494
2006-04-04 10:55:00,30.97,30.98,30.92,30.92,68835.7864460139,10.4762,10.4796,10.4593,10.4593,68835.7864
2006-04-04 11:00:00,30.93,30.95,30.91,30.94,44291.42174889387,10.4627,10.4695,10.4559,10.4661,44291.4217
2006-04-04 11:05:00,30.94,30.94,30.91,30.91,95499.89173061246,10.4661,10.4661,10.4559,10.4559,95499.8917
2006-04-04 11:10:00,30.92,30.93,30.91,30.92,64484.73997697898,10.4593,10.4627,10.4559,10.4593,64484.74
2006-04-04 11:15:00,30.91,30.91,30.9,30.91,62699.695271733886,10.4559,10.4559,10.4526,10.4559,62699.6953
2006-04-04 11:20:00,30.91,30.91,30.87,30.88,91148.84526157756,10.4559,10.4559,10.4424,10.4458,91148.8453
2006-04-04 11:25:00,30.87,30.91,30.85,30.91,44514.5523370495,10.4424,10.4559,10.4356,10.4559,44514.5523
2006-04-04 11:30:00,30.9,30.92,30.89,30.91,32465.500576645125,10.4526,10.4593,10.4492,10.4559,32465.5006
2006-04-04 11:35:00,30.91,30.96,30.91,30.94,135217.1364223158,10.4559,10.4729,10.4559,10.4661,135217.1364
2006-04-04 11:40:00,30.93,30.93,30.91,30.93,116808.86289947576,10.4627,10.4627,10.4559,10.4627,116808.8629
2006-04-04 11:45:00,30.94,31.0,30.93,30.98,72294.31056242625,10.4661,10.4864,10.4627,10.4796,72294.3106
2006-04-04 11:50:00,30.98,31.04,30.94,30.94,123168.0846619114,10.4796,10.4999,10.4661,10.4661,123168.0847
2006-04-04 11:55:00,30.93,30.96,30.93,30.95,42506.37704364877,10.4627,10.4729,10.4627,10.4695,42506.377
2006-04-04 12:00:00,30.96,31.0,30.95,30.98,86128.40702807573,10.4729,10.4864,10.4695,10.4796,86128.407
2006-04-04 12:05:00,30.98,31.01,30.96,30.99,98623.71996479138,10.4796,10.4898,10.4729,10.483,98623.72
2006-04-04 12:10:00,30.98,31.01,30.97,31.0,35366.1982226684,10.4796,10.4898,10.4762,10.4864,35366.1982
2006-04-04 12:15:00,31.0,31.07,31.0,31.05,103086.33172790412,10.4864,10.5101,10.4864,10.5033,103086.3317
2006-04-04 12:20:00,31.05,31.11,31.04,31.06,35700.894104901854,10.5033,10.5236,10.4999,10.5067,35700.8941
2006-04-04 12:25:00,31.07,31.08,31.04,31.04,38713.15704500295,10.5101,10.5134,10.4999,10.4999,38713.157
2006-04-04 12:30:00,31.05,31.08,31.04,31.07,34696.80645820149,10.5033,10.5134,10.4999,10.5101,34696.8065
2006-04-04 12:35:00,31.06,31.08,31.06,31.07,56005.77762706479,10.5067,10.5134,10.5067,10.5101,56005.7776
2006-04-04 12:40:00,31.07,31.08,31.05,31.07,59798.99762571061,10.5101,10.5134,10.5033,10.5101,59798.9976
2006-04-04 12:45:00,31.06,31.07,31.05,31.05,28560.715283921483,10.5067,10.5101,10.5033,10.5033,28560.7153
2006-04-04 12:50:00,31.05,31.07,31.05,31.06,28226.01940168803,10.5033,10.5101,10.5033,10.5067,28226.0194
2006-04-04 12:55:00,31.05,31.06,31.03,31.04,36816.54704568004,10.5033,10.5067,10.4965,10.4999,36816.547
2006-04-04 13:00:00,31.04,31.06,31.04,31.06,47638.380571228416,10.4999,10.5067,10.4999,10.5067,47638.3806
2006-04-04 13:05:00,31.06,31.06,31.03,31.04,19523.9264636182,10.5067,10.5067,10.4965,10.4999,19523.9265
2006-04-04 13:10:00,31.04,31.05,31.03,31.03,19858.62234585165,10.4999,10.5033,10.4965,10.4965,19858.6223
2006-04-04 13:15:00,31.04,31.04,31.0,31.02,40275.071162092405,10.4999,10.4999,10.4864,10.4931,40275.0712
2006-04-04 13:20:00,31.02,31.05,31.0,31.04,49200.29468831787,10.4931,10.5033,10.4864,10.4999,49200.2947
2006-04-04 13:25:00,31.04,31.04,30.97,31.0,154629.49759185617,10.4999,10.4999,10.4762,10.4864,154629.4976
2006-04-04 13:30:00,31.01,31.05,31.01,31.05,48642.46821792878,10.4898,10.5033,10.4898,10.5033,48642.4682
2006-04-04 13:35:00,31.04,31.05,31.0,31.02,31349.847635866943,10.4999,10.5033,10.4864,10.4931,31349.8476
2006-04-04 13:40:00,31.02,31.03,30.98,31.03,39605.6793976255,10.4931,10.4965,10.4796,10.4965,39605.6794
2006-04-04 13:45:00,31.03,31.04,31.02,31.03,29341.67234246621,10.4965,10.4999,10.4931,10.4965,29341.6723
2006-04-04 13:50:00,31.03,31.07,31.03,31.04,70174.5699749477,10.4965,10.5101,10.4965,10.4999,70174.57
2006-04-04 13:55:00,31.05,31.08,31.04,31.04,91929.80232012228,10.5033,10.5134,10.4999,10.4999,91929.8023
2006-04-04 14:00:00,31.05,31.06,31.04,31.06,59798.99762571061,10.5033,10.5067,10.4999,10.5067,59798.9976
2006-04-04 14:05:00,31.06,31.06,31.01,31.02,43622.02998442696,10.5067,10.5067,10.4898,10.4931,43622.03
2006-04-04 14:10:00,31.01,31.02,31.0,31.01,59352.73644939934,10.4898,10.4931,10.4864,10.4898,59352.7364
2006-04-04 14:15:00,31.01,31.03,31.0,31.02,51543.16586395205,10.4898,10.4965,10.4864,10.4931,51543.1659
2006-04-04 14:20:00,31.02,31.06,31.01,31.04,121606.17054482194,10.4931,10.5067,10.4898,10.4999,121606.1705
2006-04-04 14:25:00,31.04,31.07,31.03,31.07,86016.8417339979,10.4999,10.5101,10.4965,10.5101,86016.8417
2006-04-04 14:30:00,31.06,31.08,31.03,31.04,96727.10996546848,10.5067,10.5134,10.4965,10.4999,96727.11
2006-04-04 14:35:00,31.03,31.04,31.0,31.02,71736.48409203716,10.4965,10.4999,10.4864,10.4931,71736.4841
2006-04-04 14:40:00,31.01,31.03,31.0,31.0,35477.76351674622,10.4898,10.4965,10.4864,10.4864,35477.7635
2006-04-04 14:45:00,31.0,31.04,31.0,31.04,53328.210569197145,10.4864,10.4999,10.4864,10.4999,53328.2106
2006-04-04 14:50:00,31.03,31.05,31.0,31.04,95834.58761284592,10.4965,10.5033,10.4864,10.4999,95834.5876
2006-04-04 14:55:00,31.04,31.05,31.01,31.02,41502.28939694841,10.4999,10.5033,10.4898,10.4931,41502.2894
2006-04-04 15:00:00,31.02,31.03,31.01,31.03,69393.61291640298,10.4931,10.4965,10.4898,10.4965,69393.6129
2006-04-04 15:05:00,31.02,31.03,31.0,31.0,36370.28586936877,10.4931,10.4965,10.4864,10.4864,36370.2859
2006-04-04 15:10:00,31.0,31.01,30.98,31.0,123391.21525006703,10.4864,10.4898,10.4796,10.4864,123391.2153
2006-04-04 15:15:00,31.0,31.0,30.93,30.97,107772.07407917248,10.4864,10.4864,10.4627,10.4762,107772.0741
2006-04-04 15:20:00,30.97,30.98,30.96,30.97,194123.61169540384,10.4762,10.4796,10.4729,10.4762,194123.6117
2006-04-04 15:25:00,30.97,30.99,30.96,30.98,104648.24584499357,10.4762,10.483,10.4729,10.4796,104648.2458
2006-04-04 15:30:00,30.98,30.99,30.95,30.96,142580.4458314518,10.4796,10.483,10.4695,10.4729,142580.4458
2006-04-04 15:35:00,30.96,31.0,30.94,30.99,290181.3298964054,10.4729,10.4864,10.4661,10.483,290181.3299
2006-04-04 15:40:00,30.99,31.05,30.99,31.02,236295.2928568192,10.483,10.5033,10.483,10.4931,236295.2929
2006-04-04 15:45:00,31.01,31.02,30.98,30.99,174488.11993770782,10.4898,10.4931,10.4796,10.483,174488.1199
2006-04-04 15:50:00,30.99,31.01,30.96,30.99,317403.2616513931,10.483,10.4898,10.4729,10.483,317403.2617
2006-04-04 15:55:00,31.0,31.02,30.98,31.02,354554.5045793066,10.4864,10.4931,10.4796,10.4931,354554.5046
2006-04-05 09:30:00,30.92,31.03,30.92,31.01,234063.9869752628,10.4593,10.4965,10.4593,10.4898,234063.987
2006-04-05 09:35:00,31.03,31.06,30.97,31.02,80884.83820641827,10.4965,10.5067,10.4762,10.4931,80884.8382
2006-04-05 09:40:00,31.01,31.04,30.95,30.97,102082.24408120374,10.4898,10.4999,10.4695,10.4762,102082.2441
2006-04-05 09:45:00,30.97,31.04,30.96,31.01,123949.04172045612,10.4762,10.4999,10.4729,10.4898,123949.0417
2006-04-05 09:50:00,31.01,31.07,31.0,31.04,206284.22874988604,10.4898,10.5101,10.4864,10.4999,206284.2287
2006-04-05 09:55:00,31.04,31.04,30.97,30.98,153067.5834747667,10.4999,10.4999,10.4762,10.4796,153067.5835
2006-04-05 10:00:00,30.97,31.01,30.96,30.96,81107.9687945739,10.4762,10.4898,10.4729,10.4729,81107.9688
2006-04-05 10:05:00,30.95,30.98,30.93,30.93,105763.89878577174,10.4695,10.4796,10.4627,10.4627,105763.8988
2006-04-05 10:10:00,30.93,30.97,30.91,30.94,198251.52757628312,10.4627,10.4762,10.4559,10.4661,198251.5276
2006-04-05 10:15:00,30.93,30.94,30.89,30.91,185867.77993364527,10.4627,10.4661,10.4492,10.4559,185867.7799
2006-04-05 10:20:00,30.89,30.9,30.84,30.85,157195.499355646,10.4492,10.4526,10.4323,10.4356,157195.4994
2006-04-05 10:25:00,30.86,30.91,30.85,30.9,143696.09877222998,10.439,10.4559,10.4356,10.4526,143696.0988
2006-04-05 10:30:00,30.9,30.92,30.87,30.89,164112.5475884707,10.4526,10.4593,10.4424,10.4492,164112.5476
2006-04-05 10:35:00,30.9,30.9,30.88,30.89,88025.01702739864,10.4526,10.4526,10.4458,10.4492,88025.017
2006-04-05 10:40:00,30.89,30.91,30.85,30.9,140683.83583212888,10.4492,10.4559,10.4356,10.4526,140683.8358
2006-04-05 10:45:00,30.9,30.91,30.82,30.84,105987.0293739274,10.4526,10.4559,10.4255,10.4323,105987.0294
2006-04-05 10:50:00,30.85,30.87,30.83,30.85,139345.05230319506,10.4356,10.4424,10.4289,10.4356,139345.0523
2006-04-05 10:55:00,30.84,30.87,30.78,30.79,144030.79465446342,10.4323,10.4424,10.412,10.4153,144030.7947
2006-04-05 11:00:00,30.79,30.82,30.74,30.75,202267.87816308456,10.4153,10.4255,10.3984,10.4018,202267.8782
2006-04-05 11:05:00,30.74,30.78,30.74,30.75,217217.62756951223,10.3984,10.412,10.3984,10.4018,217217.6276
2006-04-05 11:10:00,30.75,30.79,30.74,30.77,208292.4040432868,10.4018,10.4153,10.3984,10.4086,208292.404
2006-04-05 11:15:00,30.76,30.79,30.74,30.77,324320.3098842178,10.4052,10.4153,10.3984,10.4086,324320.3099
2006-04-05 11:20:00,30.77,30.78,30.75,30.77,121271.47466258849,10.4086,10.412,10.4018,10.4086,121271.4747
2006-04-05 11:25:00,30.78,30.79,30.76,30.77,106544.85584431648,10.412,10.4153,10.4052,10.4086,106544.8558
2006-04-05 11:30:00,30.77,30.78,30.74,30.75,118036.08113433176,10.4086,10.412,10.3984,10.4018,118036.0811
2006-04-05 11:35:00,30.74,30.76,30.72,30.74,140014.44406766197,10.3984,10.4052,10.3917,10.3984,140014.4441
2006-04-05 11:40:00,30.74,30.74,30.72,30.72,116362.60172316448,10.3984,10.3984,10.3917,10.3917,116362.6017
2006-04-05 11:45:00,30.72,30.74,30.7,30.73,199701.8763992948,10.3917,10.3984,10.3849,10.3951,199701.8764
2006-04-05 11:50:00,30.74,30.8,30.72,30.79,61026.21586056661,10.3984,10.4187,10.3917,10.4153,61026.2159
2006-04-05 11:55:00,30.79,30.86,30.79,30.84,52324.12292249678,10.4153,10.439,10.4153,10.4323,52324.1229
2006-04-05 12:00:00,30.84,30.87,30.8,30.85,130419.8287769696,10.4323,10.4424,10.4187,10.4356,130419.8288
2006-04-05 12:05:00,30.86,30.86,30.82,30.84,63703.78291843425,10.439,10.439,10.4255,10.4323,63703.7829
2006-04-05 12:10:00,30.84,30.85,30.82,30.84,59575.86703755497,10.4323,10.4356,10.4255,10.4323,59575.867
2006-04-05 12:15:00,30.82,30.84,30.82,30.83,57344.56115599861,10.4255,10.4323,10.4255,10.4289,57344.5612
2006-04-05 12:20:00,30.83,30.84,30.81,30.81,71178.65762164808,10.4289,10.4323,10.4221,10.4221,71178.6576
2006-04-05 12:25:00,30.82,30.82,30.8,30.81,38266.89586869168,10.4255,10.4255,10.4187,10.4221,38266.8959
2006-04-05 12:30:00,30.82,30.83,30.81,30.82,54555.42880405315,10.4255,10.4289,10.4221,10.4255,54555.4288
2006-04-05 12:35:00,30.82,30.82,30.81,30.82,49981.2517468626,10.4255,10.4255,10.4221,10.4255,49981.2517
2006-04-05 12:40:00,30.82,30.84,30.81,30.84,62253.43409542261,10.4255,10.4323,10.4221,10.4323,62253.4341
2006-04-05 12:45:00,30.84,30.87,30.83,30.85,63034.39115396734,10.4323,10.4424,10.4289,10.4356,63034.3912
2006-04-05 12:50:00,30.85,30.87,30.83,30.84,279917.3228412461,10.4356,10.4424,10.4289,10.4323,279917.3228
2006-04-05 12:55:00,30.84,30.87,30.84,30.86,57232.99586192079,10.4323,10.4424,10.4323,10.439,57232.9959
2006-04-05 13:00:00,30.86,30.89,30.86,30.88,87467.19055700954,10.439,10.4492,10.439,10.4458,87467.1906
2006-04-05 13:05:00,30.88,30.9,30.82,30.82,85012.75408729754,10.4458,10.4526,10.4255,10.4255,85012.7541
2006-04-05 13:10:00,30.83,30.84,30.82,30.84,25771.582931976027,10.4289,10.4323,10.4255,10.4323,25771.5829
2006-04-05 13:15:00,30.84,30.89,30.84,30.84,77761.00997223935,10.4323,10.4492,10.4323,10.4323,77761.01
2006-04-05 13:20:00,30.84,30.87,30.84,30.85,32688.63116480076,10.4323,10.4424,10.4323,10.4356,32688.6312
2006-04-05 13:25:00,30.84,30.87,30.83,30.86,32353.93528256731,10.4323,10.4424,10.4289,10.439,32353.9353
2006-04-05 13:30:00,30.87,30.87,30.84,30.84,29564.80293062185,10.4424,10.4424,10.4323,10.4323,29564.8029
2006-04-05 13:35:00,30.84,30.86,30.82,30.82,39605.6793976255,10.4323,10.439,10.4255,10.4255,39605.6794
2006-04-05 13:40:00,30.83,30.84,30.82,30.82,37820.6346923804,10.4289,10.4323,10.4255,10.4255,37820.6347
2006-04-05 13:45:00,30.82,30.82,30.82,30.82,51877.86174618551,10.4255,10.4255,10.4255,10.4255,51877.8617
2006-04-05 13:50:00,30.82,30.83,30.82,30.82,72071.17997427062,10.4255,10.4289,10.4255,10.4255,72071.18
2006-04-05 13:55:00,30.82,30.84,30.78,30.78,161546.54582468088,10.4255,10.4323,10.412,10.412,161546.5458
2006-04-05 14:00:00,30.78,31.01,30.73,30.75,216994.49698135653,10.412,10.4898,10.3951,10.4018,216994.497
2006-04-05 14:05:00,30.76,30.81,30.76,30.79,75306.57350252735,10.4052,10.4221,10.4052,10.4153,75306.5735
2006-04-05 14:10:00,30.79,30.82,30.75,30.76,70509.26585718116,10.4153,10.4255,10.4018,10.4052,70509.2659
2006-04-05 14:15:00,30.75,30.76,30.75,30.76,49200.29468831787,10.4018,10.4052,10.4018,10.4052,49200.2947
2006-04-05 14:20:00,30.76,30.79,30.75,30.78,76310.66114922772,10.4052,10.4153,10.4018,10.412,76310.6611
2006-04-05 14:25:00,30.78,30.79,30.75,30.77,105875.46407984955,10.412,10.4153,10.4018,10.4086,105875.4641
2006-04-05 14:30:00,30.77,30.78,30.74,30.75,57679.25703823206,10.4086,10.412,10.3984,10.4018,57679.257
2006-04-05 14:35:00,30.75,30.76,30.74,30.76,64596.30527105679,10.4018,10.4052,10.3984,10.4052,64596.3053
2006-04-05 14:40:00,30.76,30.78,30.75,30.77,78765.09761893972,10.4052,10.412,10.4018,10.4086,78765.0976
2006-04-05 14:45:00,30.77,30.82,30.77,30.82,131312.35112959213,10.4086,10.4255,10.4086,10.4255,131312.3511
2006-04-05 14:50:00,30.82,30.83,30.8,30.82,96169.28349507938,10.4255,10.4289,10.4187,10.4255,96169.2835
2006-04-05 14:55:00,30.82,30.84,30.82,30.83,66716.04585853535,10.4255,10.4323,10.4255,10.4289,66716.0459
2006-04-05 15:00:00,30.83,30.84,30.82,30.82,89698.49643856591,10.4289,10.4323,10.4255,10.4255,89698.4964
2006-04-05 15:05:00,30.82,30.82,30.81,30.82,56786.73468560952,10.4255,10.4255,10.4221,10.4255,56786.7347
2006-04-05 15:10:00,30.82,30.82,30.81,30.81,62253.43409542261,10.4255,10.4255,10.4221,10.4221,62253.4341
2006-04-05 15:15:00,30.81,30.86,30.8,30.85,117478.25466394267,10.4221,10.439,10.4187,10.4356,117478.2547
2006-04-05 15:20:00,30.86,30.9,30.86,30.88,182855.51699354412,10.439,10.4526,10.439,10.4458,182855.517
2006-04-05 15:25:00,30.88,30.91,30.79,30.9,68389.52526970262,10.4458,10.4559,10.4153,10.4526,68389.5253
2006-04-05 15:30:00,30.91,30.91,30.87,30.9,165116.6352351711,10.4559,10.4559,10.4424,10.4526,165116.6352
2006-04-05 15:35:00,30.9,30.91,30.89,30.91,119040.16878103212,10.4526,10.4559,10.4492,10.4559,119040.1688
2006-04-05 15:40:00,30.91,30.92,30.87,30.88,157307.0646497238,10.4559,10.4593,10.4424,10.4458,157307.0646
2006-04-05 15:45:00,30.87,30.91,30.87,30.88,114019.7305475303,10.4424,10.4559,10.4424,10.4458,114019.7305
2006-04-05 15:50:00,30.88,30.9,30.83,30.87,150501.5817109769,10.4458,10.4526,10.4289,10.4424,150501.5817
2006-04-05 15:55:00,30.88,30.91,30.87,30.9,193788.9158131704,10.4458,10.4559,10.4424,10.4526,193788.9158
2006-04-06 09:30:00,30.48,30.57,30.37,30.41,342617.01811298,10.4345,10.4653,10.3968,10.4105,342617.0181
2006-04-06 09:35:00,30.41,30.48,30.33,30.36,182520.8211113108,10.4105,10.4345,10.3831,10.3934,182520.8211
2006-04-06 09:40:00,30.36,30.44,30.32,30.39,136444.3546571718,10.3934,10.4208,10.3797,10.4037,136444.3547
2006-04-06 09:45:00,30.39,30.39,30.35,30.38,143472.96818407433,10.4037,10.4037,10.39,10.4002,143472.9682
2006-04-06 09:50:00,30.38,30.43,30.38,30.4,94495.8040839121,10.4002,10.4173,10.4002,10.4071,94495.8041
2006-04-06 09:55:00,30.42,30.43,30.39,30.4,80550.14232418481,10.4139,10.4173,10.4037,10.4071,80550.1423
2006-04-06 10:00:00,30.4,30.41,30.39,30.4,129750.43701250268,10.4071,10.4105,10.4037,10.4071,129750.437
2006-04-06 10:05:00,30.4,30.41,30.34,30.37,123391.21525006703,10.4071,10.4105,10.3865,10.3968,123391.2153
2006-04-06 10:10:00,30.37,30.41,30.36,30.4,76533.79173738335,10.3968,10.4105,10.3934,10.4071,76533.7917
2006-04-06 10:15:00,30.4,30.4,30.38,30.39,35924.024693057494,10.4071,10.4071,10.4002,10.4037,35924.0247
2006-04-06 10:20:00,30.39,30.4,30.34,30.35,56117.342921142605,10.4037,10.4071,10.3865,10.39,56117.3429
2006-04-06 10:25:00,30.34,30.35,30.32,30.34,105540.76819761613,10.3865,10.39,10.3797,10.3865,105540.7682
2006-04-06 10:30:00,30.34,30.34,30.28,30.28,110003.37996072884,10.3865,10.3865,10.366,10.366,110003.38
2006-04-06 10:35:00,30.29,30.29,30.22,30.22,144365.4905366969,10.3694,10.3694,10.3455,10.3455,144365.4905
2006-04-06 10:40:00,30.22,30.23,30.19,30.2,281702.3675464912,10.3455,10.3489,10.3352,10.3386,281702.3675
2006-04-06 10:45:00,30.21,30.22,30.19,30.21,139010.3564209616,10.342,10.3455,10.3352,10.342,139010.3564
2006-04-06 10:50:00,30.21,30.28,30.2,30.24,109668.68407849538,10.342,10.366,10.3386,10.3523,109668.6841
2006-04-06 10:55:00,30.24,30.26,30.23,30.25,93714.84702536736,10.3523,10.3592,10.3489,10.3557,93714.847
2006-04-06 11:00:00,30.25,30.25,30.22,30.22,67720.1335052357,10.3557,10.3557,10.3455,10.3455,67720.1335
2006-04-06 11:05:00,30.22,30.22,30.2,30.21,80773.27291234044,10.3455,10.3455,10.3386,10.342,80773.2729
2006-04-06 11:10:00,30.21,30.21,30.18,30.19,138452.5299505725,10.342,10.342,10.3318,10.3352,138452.53
2006-04-06 11:15:00,30.19,30.2,30.17,30.19,77984.140560395,10.3352,10.3386,10.3283,10.3352,77984.1406
2006-04-06 11:20:00,30.18,30.21,30.17,30.17,140572.27053805106,10.3318,10.342,10.3283,10.3283,140572.2705
2006-04-06 11:25:00,30.17,30.19,30.17,30.18,91818.23702604446,10.3283,10.3352,10.3283,10.3318,91818.237
2006-04-06 11:30:00,30.18,30.24,30.18,30.23,164224.11288254854,10.3318,10.3523,10.3318,10.3489,164224.1129
2006-04-06 11:35:00,30.24,30.29,30.23,30.26,78095.7058544728,10.3523,10.3694,10.3489,10.3592,78095.7059
2006-04-06 11:40:00,30.27,30.31,30.27,30.28,66046.65409406844,10.3626,10.3763,10.3626,10.366,66046.6541
2006-04-06 11:45:00,30.28,30.3,30.28,30.29,54890.1246862866,10.366,10.3728,10.366,10.3694,54890.1247
2006-04-06 11:50:00,30.29,30.3,30.23,30.24,85459.01526360882,10.3694,10.3728,10.3489,10.3523,85459.0153
2006-04-06 11:55:00,30.24,30.24,30.22,30.22,53551.34115735279,10.3523,10.3523,10.3455,10.3455,53551.3412
2006-04-06 12:00:00,30.22,30.22,30.19,30.2,50650.64351132951,10.3455,10.3455,10.3352,10.3386,50650.6435
2006-04-06 12:05:00,30.19,30.21,30.18,30.2,54890.1246862866,10.3352,10.342,10.3318,10.3386,54890.1247
2006-04-06 12:10:00,30.2,30.21,30.18,30.18,66492.9152703797,10.3386,10.342,10.3318,10.3318,66492.9153
2006-04-06 12:15:00,30.19,30.2,30.17,30.17,82223.62173535209,10.3352,10.3386,10.3283,10.3283,82223.6217
2006-04-06 12:20:00,30.18,30.19,30.16,30.16,426067.85808318807,10.3318,10.3352,10.3249,10.3249,426067.8581
2006-04-06 12:25:00,30.16,30.17,30.1,30.13,211750.9281596992,10.3249,10.3283,10.3044,10.3146,211750.9282
2006-04-06 12:30:00,30.13,30.14,30.12,30.13,76756.922325539,10.3146,10.3181,10.3112,10.3146,76756.9223
2006-04-06 12:35:00,30.13,30.14,30.1,30.11,96615.54467139064,10.3146,10.3181,10.3044,10.3078,96615.5447
2006-04-06 12:40:00,30.11,30.13,30.1,30.12,67720.1335052357,10.3078,10.3146,10.3044,10.3112,67720.1335
2006-04-06 12:45:00,30.12,30.13,30.1,30.13,40721.33233840368,10.3112,10.3146,10.3044,10.3146,40721.3323
2006-04-06 12:50:00,30.13,30.13,30.11,30.12,37597.50410422477,10.3146,10.3146,10.3078,10.3112,37597.5041
2006-04-06 12:55:00,30.12,30.13,30.11,30.11,66827.61115261316,10.3112,10.3146,10.3078,10.3078,66827.6112
2006-04-06 13:00:00,30.12,30.12,30.08,30.08,62141.86880134479,10.3112,10.3112,10.2975,10.2975,62141.8688
2006-04-06 13:05:00,30.08,30.1,30.08,30.1,132762.69995260378,10.2975,10.3044,10.2975,10.3044,132762.7
2006-04-06 13:10:00,30.08,30.14,30.08,30.13,57232.99586192079,10.2975,10.3181,10.2975,10.3146,57232.9959
2006-04-06 13:15:00,30.13,30.17,30.12,30.16,90479.45349711063,10.3146,10.3283,10.3112,10.3249,90479.4535
2006-04-06 13:20:00,30.17,30.21,30.05,30.2,162662.1987654591,10.3283,10.342,10.2873,10.3386,162662.1988
2006-04-06 13:25:00,30.19,30.2,30.17,30.18,44960.81351336077,10.3352,10.3386,10.3283,10.3318,44960.8135
2006-04-06 13:30:00,30.17,30.19,30.15,30.17,160988.7193542918,10.3283,10.3352,10.3215,10.3283,160988.7194
2006-04-06 13:35:00,30.17,30.18,30.15,30.17,54890.1246862866,10.3283,10.3318,10.3215,10.3283,54890.1247
2006-04-06 13:40:00,30.17,30.2,30.16,30.16,237076.24991536388,10.3283,10.3386,10.3249,10.3249,237076.2499
2006-04-06 13:45:00,30.17,30.19,30.16,30.19,121271.47466258849,10.3283,10.3352,10.3249,10.3352,121271.4747
2006-04-06 13:50:00,30.19,30.19,30.17,30.18,101747.54819897028,10.3352,10.3352,10.3283,10.3318,101747.5482
2006-04-06 13:55:00,30.18,30.18,30.17,30.18,194012.046401326,10.3318,10.3318,10.3283,10.3318,194012.0464
2006-04-06 14:00:00,30.18,30.23,30.17,30.22,70509.26585718116,10.3318,10.3489,10.3283,10.3455,70509.2659
2006-04-06 14:05:00,30.22,30.23,30.2,30.2,89363.80055633246,10.3455,10.3489,10.3386,10.3386,89363.8006
2006-04-06 14:10:00,30.2,30.23,30.2,30.23,78318.83644262845,10.3386,10.3489,10.3386,10.3489,78318.8364
2006-04-06 14:15:00,30.23,30.27,30.21,30.22,125510.95583754558,10.3489,10.3626,10.342,10.3455,125510.9558
2006-04-06 14:20:00,30.21,30.25,30.2,30.24,87690.32114516519,10.342,10.3557,10.3386,10.3523,87690.3211
2006-04-06 14:25:00,30.23,30.25,30.22,30.22,58013.95292046552,10.3489,10.3557,10.3455,10.3455,58013.9529
2006-04-06 14:30:00,30.22,30.22,30.18,30.2,122163.99701521105,10.3455,10.3455,10.3318,10.3386,122163.997
2006-04-06 14:35:00,30.21,30.24,30.2,30.21,55001.68998036442,10.342,10.3523,10.3386,10.342,55001.69
2006-04-06 14:40:00,30.21,30.22,30.19,30.2,53216.64527511933,10.342,10.3455,10.3352,10.3386,53216.6453
2006-04-06 14:45:00,30.2,30.22,30.17,30.17,59910.56291978843,10.3386,10.3455,10.3283,10.3283,59910.5629
2006-04-06 14:50:00,30.17,30.18,30.17,30.17,30792.02116547785,10.3283,10.3318,10.3283,10.3283,30792.0212
2006-04-06 14:55:00,30.18,30.18,30.16,30.17,60579.95468425534,10.3318,10.3318,10.3249,10.3283,60579.9547
2006-04-06 15:00:00,30.17,30.17,30.16,30.17,109668.68407849538,10.3283,10.3283,10.3249,10.3283,109668.6841
2006-04-06 15:05:00,30.16,30.19,30.16,30.19,71959.6146801928,10.3249,10.3352,10.3249,10.3352,71959.6147
2006-04-06 15:10:00,30.18,30.22,30.18,30.22,100855.02584634774,10.3318,10.3455,10.3318,10.3455,100855.0258
2006-04-06 15:15:00,30.22,30.24,30.21,30.22,68724.22115193607,10.3455,10.3523,10.342,10.3455,68724.2212
2006-04-06 15:20:00,30.22,30.26,30.22,30.26,89029.104674099,10.3455,10.3592,10.3455,10.3592,89029.1047
2006-04-06 15:25:00,30.25,30.26,30.22,30.24,119151.73407510994,10.3557,10.3592,10.3455,10.3523,119151.7341
2006-04-06 15:30:00,30.24,30.24,30.18,30.2,178950.73170082056,10.3523,10.3523,10.3318,10.3386,178950.7317
2006-04-06 15:35:00,30.2,30.22,30.17,30.19,180066.38464159874,10.3386,10.3455,10.3283,10.3352,180066.3846
2006-04-06 15:40:00,30.2,30.2,30.16,30.17,138006.26877426123,10.3386,10.3386,10.3249,10.3283,138006.2688
2006-04-06 15:45:00,30.17,30.26,30.16,30.25,232278.9422700177,10.3283,10.3592,10.3249,10.3557,232278.9423
2006-04-06 15:50:00,30.25,30.26,30.2,30.22,223353.71874379224,10.3557,10.3592,10.3386,10.3455,223353.7187
2006-04-06 15:55:00,30.22,30.23,30.19,30.19,160654.02347205835,10.3455,10.3489,10.3352,10.3352,160654.0235
2006-04-07 09:30:00,30.3,30.43,30.27,30.38,275566.2763722112,10.3728,10.4173,10.3626,10.4002,275566.2764
2006-04-07 09:35:00,30.39,30.48,30.38,30.44,149274.3634761209,10.4037,10.4345,10.4002,10.4208,149274.3635
2006-04-07 09:40:00,30.43,30.44,30.39,30.39,208961.7958077537,10.4173,10.4208,10.4037,10.4037,208961.7958
2006-04-07 09:45:00,30.42,30.45,30.4,30.43,112234.6858422852,10.4139,10.4242,10.4071,10.4173,112234.6858
2006-04-07 09:50:00,30.43,30.44,30.38,30.39,116474.1670172423,10.4173,10.4208,10.4002,10.4037,116474.167
2006-04-07 09:55:00,30.38,30.39,30.12,30.27,183524.9087580111,10.4002,10.4037,10.3112,10.3626,183524.9088
2006-04-07 10:00:00,30.27,30.34,30.23,30.3,99850.93819964738,10.3626,10.3865,10.3489,10.3728,99850.9382
2006-04-07 10:05:00,30.3,30.38,30.3,30.33,94049.54290760084,10.3728,10.4002,10.3728,10.3831,94049.5429
2006-04-07 10:10:00,30.33,30.37,30.31,30.35,84343.36232283064,10.3831,10.3968,10.3763,10.39,84343.3623
2006-04-07 10:15:00,30.35,30.37,30.26,30.3,97842.76290624664,10.39,10.3968,10.3592,10.3728,97842.7629
2006-04-07 10:20:00,30.31,30.35,30.24,30.26,182632.38640538856,10.3763,10.39,10.3523,10.3592,182632.3864
2006-04-07 10:25:00,30.27,30.31,30.23,30.31,100408.76467003649,10.3626,10.3763,10.3489,10.3763,100408.7647
2006-04-07 10:30:00,30.31,30.34,30.24,30.34,101859.1134930481,10.3763,10.3865,10.3523,10.3865,101859.1135
2006-04-07 10:35:00,30.33,30.38,30.31,30.31,130531.3940710474,10.3831,10.4002,10.3763,10.3763,130531.3941
2006-04-07 10:40:00,30.32,30.35,30.19,30.34,104201.98466868229,10.3797,10.39,10.3352,10.3865,104201.9847
2006-04-07 10:45:00,30.33,30.34,30.22,30.29,342728.5834070578,10.3831,10.3865,10.3455,10.3694,342728.5834
2006-04-07 10:50:00,30.29,30.35,30.27,30.31,258050.52520199373,10.3694,10.39,10.3626,10.3763,258050.5252
2006-04-07 10:55:00,30.31,30.32,30.26,30.29,135774.96289270488,10.3763,10.3797,10.3592,10.3694,135774.9629
2006-04-07 11:00:00,30.28,30.3,30.27,30.3,362475.6404588317,10.366,10.3728,10.3626,10.3728,362475.6405
2006-04-07 11:05:00,30.29,30.32,30.28,30.3,184082.73522840012,10.3694,10.3797,10.366,10.3728,184082.7352
2006-04-07 11:10:00,30.3,30.32,30.29,30.3,92376.06349643356,10.3728,10.3797,10.3694,10.3728,92376.0635
2006-04-07 11:15:00,30.3,30.31,30.29,30.31,133543.6570111485,10.3728,10.3763,10.3694,10.3763,133543.657
2006-04-07 11:20:00,30.31,30.31,30.28,30.29,142245.74994921833,10.3763,10.3763,10.366,10.3694,142245.7499
2006-04-07 11:25:00,30.28,30.3,30.23,30.25,386127.4828033291,10.366,10.3728,10.3489,10.3557,386127.4828
2006-04-07 11:30:00,30.23,30.24,30.16,30.16,107548.94349101683,10.3489,10.3523,10.3249,10.3249,107548.9435
2006-04-07 11:35:00,30.16,30.21,30.14,30.15,123391.21525006703,10.3249,10.342,10.3181,10.3215,123391.2153
2006-04-07 11:40:00,30.15,30.2,30.13,30.13,73744.6593854379,10.3215,10.3386,10.3146,10.3146,73744.6594
2006-04-07 11:45:00,30.14,30.16,30.11,30.11,137113.7464216387,10.3181,10.3249,10.3078,10.3078,137113.7464
2006-04-07 11:50:00,30.11,30.17,30.1,30.14,72405.87585650408,10.3078,10.3283,10.3044,10.3181,72405.8759
2006-04-07 11:55:00,30.15,30.15,30.09,30.1,61360.91174280007,10.3215,10.3215,10.301,10.3044,61360.9117
2006-04-07 12:00:00,30.11,30.14,30.09,30.11,61807.17291911134,10.3078,10.3181,10.301,10.3078,61807.1729
2006-04-07 12:05:00,30.1,30.13,30.09,30.12,104871.3764331492,10.3044,10.3146,10.301,10.3112,104871.3764
2006-04-07 12:10:00,30.11,30.12,30.04,30.05,126180.3476020125,10.3078,10.3112,10.2838,10.2873,126180.3476
2006-04-07 12:15:00,30.05,30.08,30.04,30.07,117366.68936986483,10.2873,10.2975,10.2838,10.2941,117366.6894
2006-04-07 12:20:00,30.08,30.11,30.06,30.1,520340.5315789445,10.2975,10.3078,10.2907,10.3044,520340.5316
2006-04-07 12:25:00,30.11,30.19,30.11,30.19,91706.67173196663,10.3078,10.3352,10.3078,10.3352,91706.6717
2006-04-07 12:30:00,30.18,30.19,30.14,30.14,129750.43701250268,10.3318,10.3352,10.3181,10.3181,129750.437
2006-04-07 12:35:00,30.15,30.15,30.05,30.07,113685.03466529684,10.3215,10.3215,10.2873,10.2941,113685.0347
2006-04-07 12:40:00,30.08,30.08,30.04,30.05,71848.04938611499,10.2975,10.2975,10.2838,10.2873,71848.0494
2006-04-07 12:45:00,30.05,30.16,30.05,30.13,144030.79465446342,10.2873,10.3249,10.2873,10.3146,144030.7947
2006-04-07 12:50:00,30.13,30.14,30.05,30.05,60022.12821386624,10.3146,10.3181,10.2873,10.2873,60022.1282
2006-04-07 12:55:00,30.05,30.11,30.05,30.09,166678.54935226054,10.2873,10.3078,10.2873,10.301,166678.5494
2006-04-07 13:00:00,30.09,30.09,30.02,30.06,70732.3964453368,10.301,10.301,10.277,10.2907,70732.3964
2006-04-07 13:05:00,30.06,30.16,30.06,30.14,126291.91289609032,10.2907,10.3249,10.2907,10.3181,126291.9129
2006-04-07 13:10:00,30.15,30.16,30.1,30.13,103644.1581982932,10.3215,10.3249,10.3044,10.3146,103644.1582
2006-04-07 13:15:00,30.13,30.17,30.13,30.17,96392.414083235,10.3146,10.3283,10.3146,10.3283,96392.4141
2006-04-07 13:20:00,30.16,30.19,30.15,30.17,110226.51054888449,10.3249,10.3352,10.3215,10.3283,110226.5105
2006-04-07 13:25:00,30.17,30.2,30.17,30.19,106433.29055023866,10.3283,10.3386,10.3283,10.3352,106433.2906
2006-04-07 13:30:00,30.18,30.19,30.14,30.15,72517.4411505819,10.3318,10.3352,10.3181,10.3215,72517.4412
2006-04-07 13:35:00,30.15,30.18,30.09,30.12,102082.24408120374,10.3215,10.3318,10.301,10.3112,102082.2441
2006-04-07 13:40:00,30.12,30.13,30.09,30.09,88136.58232147645,10.3112,10.3146,10.301,10.301,88136.5823
2006-04-07 13:45:00,30.09,30.17,30.09,30.15,106210.15996208302,10.301,10.3283,10.301,10.3215,106210.16
2006-04-07 13:50:00,30.15,30.18,30.12,30.13,89921.62702672154,10.3215,10.3318,10.3112,10.3146,89921.627
2006-04-07 13:55:00,30.12,30.13,30.08,30.13,114019.7305475303,10.3112,10.3146,10.2975,10.3146,114019.7305
2006-04-07 14:00:00,30.13,30.19,30.13,30.18,98400.58937663572,10.3146,10.3352,10.3146,10.3318,98400.5894
2006-04-07 14:05:00,30.19,30.23,30.18,30.22,83339.27467613027,10.3352,10.3489,10.3318,10.3455,83339.2747
2006-04-07 14:10:00,30.22,30.25,30.17,30.18,101412.85231673684,10.3455,10.3557,10.3283,10.3318,101412.8523
2006-04-07 14:15:00,30.17,30.22,30.13,30.14,92376.06349643356,10.3283,10.3455,10.3146,10.3181,92376.0635
2006-04-07 14:20:00,30.13,30.17,30.13,30.16,97954.32820032448,10.3146,10.3283,10.3146,10.3249,97954.3282
2006-04-07 14:25:00,30.16,30.16,30.14,30.15,36370.28586936877,10.3249,10.3249,10.3181,10.3215,36370.2859
2006-04-07 14:30:00,30.15,30.17,30.13,30.14,142915.14171368524,10.3215,10.3283,10.3146,10.3181,142915.1417
2006-04-07 14:35:00,30.14,30.18,30.14,30.17,90033.19232079937,10.3181,10.3318,10.3181,10.3283,90033.1923
2006-04-07 14:40:00,30.17,30.27,30.16,30.24,195797.0911065711,10.3283,10.3626,10.3249,10.3523,195797.0911
2006-04-07 14:45:00,30.23,30.31,30.21,30.3,159873.06641351362,10.3489,10.3763,10.342,10.3728,159873.0664
2006-04-07 14:50:00,30.31,30.31,30.24,30.25,92822.32467274484,10.3763,10.3763,10.3523,10.3557,92822.3247
2006-04-07 14:55:00,30.26,30.28,30.24,30.25,71290.2229157259,10.3592,10.366,10.3523,10.3557,71290.2229
2006-04-07 15:00:00,30.26,30.26,30.19,30.22,58794.90997901024,10.3592,10.3592,10.3352,10.3455,58794.91
2006-04-07 15:05:00,30.22,30.26,30.21,30.25,84678.0582050641,10.3455,10.3592,10.342,10.3557,84678.0582
2006-04-07 15:10:00,30.25,30.3,30.24,30.27,122163.99701521105,10.3557,10.3728,10.3523,10.3626,122163.997
2006-04-07 15:15:00,30.26,30.28,30.22,30.27,87578.75585108736,10.3592,10.366,10.3455,10.3626,87578.7559
2006-04-07 15:20:00,30.27,30.27,30.17,30.21,118259.2117224874,10.3626,10.3626,10.3283,10.342,118259.2117
2006-04-07 15:25:00,30.21,30.22,30.16,30.16,120378.95230996594,10.342,10.3455,10.3249,10.3249,120378.9523
2006-04-07 15:30:00,30.17,30.23,30.14,30.17,144253.9252426191,10.3283,10.3489,10.3181,10.3283,144253.9252
2006-04-07 15:35:00,30.17,30.18,30.11,30.14,131758.6123059034,10.3283,10.3318,10.3078,10.3181,131758.6123
2006-04-07 15:40:00,30.14,30.2,30.09,30.2,196020.2216947268,10.3181,10.3386,10.301,10.3386,196020.2217
2006-04-07 15:45:00,30.2,30.23,30.17,30.22,170137.0734686729,10.3386,10.3489,10.3283,10.3455,170137.0735
2006-04-07 15:50:00,30.23,30.3,30.22,30.24,372962.7781021466,10.3489,10.3728,10.3455,10.3523,372962.7781
2006-04-07 15:55:00,30.24,30.28,30.22,30.28,737000.3326780677,10.3523,10.366,10.3455,10.366,737000.3327
2006-04-10 09:30:00,30.27,30.38,30.2,30.23,253030.0869684919,10.3626,10.4002,10.3386,10.3489,253030.087
2006-04-10 09:35:00,30.21,30.28,30.21,30.23,69058.91703416953,10.342,10.366,10.342,10.3489,69058.917
2006-04-10 09:40:00,30.23,30.24,30.14,30.19,122052.43172113322,10.3489,10.3523,10.3181,10.3352,122052.4317
2006-04-10 09:45:00,30.18,30.21,30.1,30.13,108664.59643179504,10.3318,10.342,10.3044,10.3146,108664.5964
2006-04-10 09:50:00,30.13,30.21,30.12,30.16,82112.05644127427,10.3146,10.342,10.3112,10.3249,82112.0564
2006-04-10 09:55:00,30.17,30.2,30.14,30.19,94718.93467206774,10.3283,10.3386,10.3181,10.3352,94718.9347
2006-04-10 10:00:00,30.21,30.28,30.21,30.25,94718.93467206774,10.342,10.366,10.342,10.3557,94718.9347
2006-04-10 10:05:00,30.25,30.31,30.21,30.22,144142.35994854124,10.3557,10.3763,10.342,10.3455,144142.3599
2006-04-10 10:10:00,30.22,30.27,30.22,30.25,56563.60409745388,10.3455,10.3626,10.3455,10.3557,56563.6041
2006-04-10 10:15:00,30.25,30.28,30.23,30.25,110003.37996072884,10.3557,10.366,10.3489,10.3557,110003.38
2006-04-10 10:20:00,30.23,30.25,30.17,30.17,118705.47289879867,10.3489,10.3557,10.3283,10.3283,118705.4729
2006-04-10 10:25:00,30.17,30.17,30.12,30.13,105652.33349169392,10.3283,10.3283,10.3112,10.3146,105652.3335
2006-04-10 10:30:00,30.13,30.15,30.12,30.13,44626.11763112732,10.3146,10.3215,10.3112,10.3146,44626.1176
2006-04-10 10:35:00,30.14,30.16,30.12,30.13,68724.22115193607,10.3181,10.3249,10.3112,10.3146,68724.2212
2006-04-10 10:40:00,30.15,30.15,30.13,30.13,38155.33057461386,10.3215,10.3215,10.3146,10.3146,38155.3306
2006-04-10 10:45:00,30.13,30.16,30.13,30.16,52770.384098808056,10.3146,10.3249,10.3146,10.3249,52770.3841
2006-04-10 10:50:00,30.16,30.17,30.13,30.13,47415.249983072776,10.3249,10.3283,10.3146,10.3146,47415.25
2006-04-10 10:55:00,30.13,30.13,30.05,30.05,82112.05644127427,10.3146,10.3146,10.2873,10.2873,82112.0564
2006-04-10 11:00:00,30.05,30.1,30.05,30.08,91483.541143811,10.2873,10.3044,10.2873,10.2975,91483.5411
2006-04-10 11:05:00,30.07,30.13,30.06,30.08,79322.92408932881,10.2941,10.3146,10.2907,10.2975,79322.9241
2006-04-10 11:10:00,30.08,30.09,30.05,30.07,126738.17407240158,10.2975,10.301,10.2873,10.2941,126738.1741
2006-04-10 11:15:00,30.07,30.1,30.06,30.09,186425.6064040344,10.2941,10.3044,10.2907,10.301,186425.6064
2006-04-10 11:20:00,30.09,30.12,30.09,30.12,124395.3028967674,10.301,10.3112,10.301,10.3112,124395.3029
2006-04-10 11:25:00,30.11,30.13,30.11,30.13,95276.76114245685,10.3078,10.3146,10.3078,10.3146,95276.7611
2006-04-10 11:30:00,30.13,30.14,30.12,30.13,50762.208805407325,10.3146,10.3181,10.3112,10.3146,50762.2088
2006-04-10 11:35:00,30.13,30.13,30.1,30.11,67497.00291708007,10.3146,10.3146,10.3044,10.3078,67497.0029
2006-04-10 11:40:00,30.11,30.13,30.1,30.12,105317.63760946048,10.3078,10.3146,10.3044,10.3112,105317.6376
2006-04-10 11:45:00,30.12,30.13,30.1,30.11,49981.2517468626,10.3112,10.3146,10.3044,10.3078,49981.2517
2006-04-10 11:50:00,30.12,30.13,30.11,30.11,48196.20704161751,10.3112,10.3146,10.3078,10.3078,48196.207
2006-04-10 11:55:00,30.11,30.13,30.11,30.13,64596.30527105679,10.3078,10.3146,10.3078,10.3146,64596.3053
2006-04-10 12:00:00,30.13,30.13,30.11,30.11,53216.64527511933,10.3146,10.3146,10.3078,10.3078,53216.6453
2006-04-10 12:05:00,30.11,30.12,30.09,30.09,58460.21409677679,10.3078,10.3112,10.301,10.301,58460.2141
2006-04-10 12:10:00,30.1,30.1,30.07,30.09,73967.78997359354,10.3044,10.3044,10.2941,10.301,73967.79
2006-04-10 12:15:00,30.09,30.12,30.08,30.12,42060.115867337496,10.301,10.3112,10.2975,10.3112,42060.1159
2006-04-10 12:20:00,30.11,30.14,30.11,30.12,50204.38233501824,10.3078,10.3181,10.3078,10.3112,50204.3823
2006-04-10 12:25:00,30.12,30.17,30.12,30.15,59352.73644939934,10.3112,10.3283,10.3112,10.3215,59352.7364
2006-04-10 12:30:00,30.15,30.16,30.13,30.15,52212.55762841897,10.3215,10.3249,10.3146,10.3215,52212.5576
2006-04-10 12:35:00,30.13,30.15,30.13,30.13,43510.46469034914,10.3146,10.3215,10.3146,10.3146,43510.4647
2006-04-10 12:40:00,30.13,30.15,30.12,30.12,43845.160572582594,10.3146,10.3215,10.3112,10.3112,43845.1606
2006-04-10 12:45:00,30.12,30.16,30.12,30.14,63480.652330278615,10.3112,10.3249,10.3112,10.3181,63480.6523
2006-04-10 12:50:00,30.14,30.17,30.13,30.15,32242.36998848949,10.3181,10.3283,10.3146,10.3215,32242.37
2006-04-10 12:55:00,30.16,30.17,30.15,30.15,53216.64527511933,10.3249,10.3283,10.3215,10.3215,53216.6453
2006-04-10 13:00:00,30.15,30.17,30.13,30.13,92599.1940845892,10.3215,10.3283,10.3146,10.3146,92599.1941
2006-04-10 13:05:00,30.13,30.15,30.13,30.15,86574.668204387,10.3146,10.3215,10.3146,10.3215,86574.6682
2006-04-10 13:10:00,30.14,30.15,30.13,30.13,64931.00115329025,10.3181,10.3215,10.3146,10.3146,64931.0012
2006-04-10 13:15:00,30.13,30.15,30.11,30.13,287503.76283853775,10.3146,10.3215,10.3078,10.3146,287503.7628
2006-04-10 13:20:00,30.14,30.16,30.12,30.13,73856.22467951571,10.3181,10.3249,10.3112,10.3146,73856.2247
2006-04-10 13:25:00,30.13,30.14,30.12,30.13,93937.977613523,10.3146,10.3181,10.3112,10.3146,93937.9776
2006-04-10 13:30:00,30.13,30.13,30.11,30.11,44402.98704297168,10.3146,10.3146,10.3078,10.3078,44402.987
2006-04-10 13:35:00,30.11,30.13,30.1,30.12,86239.97232215354,10.3078,10.3146,10.3044,10.3112,86239.9723
2006-04-10 13:40:00,30.12,30.14,30.1,30.11,94495.8040839121,10.3112,10.3181,10.3044,10.3078,94495.8041
2006-04-10 13:45:00,30.12,30.13,30.11,30.13,64373.17468290116,10.3112,10.3146,10.3078,10.3146,64373.1747
2006-04-10 13:50:00,30.12,30.13,30.11,30.13,349534.0663458047,10.3112,10.3146,10.3078,10.3146,349534.0663
2006-04-10 13:55:00,30.12,30.13,30.1,30.12,68835.7864460139,10.3112,10.3146,10.3044,10.3112,68835.7864
2006-04-10 14:00:00,30.12,30.12,30.11,30.12,77537.87938408372,10.3112,10.3112,10.3078,10.3112,77537.8794
2006-04-10 14:05:00,30.12,30.13,30.11,30.11,98846.850552947,10.3112,10.3146,10.3078,10.3078,98846.8506
2006-04-10 14:10:00,30.11,30.12,30.11,30.11,49088.72939424005,10.3078,10.3112,10.3078,10.3078,49088.7294
2006-04-10 14:15:00,30.11,30.11,30.03,30.05,128188.52289541325,10.3078,10.3078,10.2804,10.2873,128188.5229
2006-04-10 14:20:00,30.05,30.1,30.05,30.07,62588.12997765606,10.2873,10.3044,10.2873,10.2941,62588.13
2006-04-10 14:25:00,30.07,30.1,30.05,30.07,95276.76114245685,10.2941,10.3044,10.2873,10.2941,95276.7611
2006-04-10 14:30:00,30.08,30.1,30.05,30.09,74302.48585582699,10.2975,10.3044,10.2873,10.301,74302.4859
2006-04-10 14:35:00,30.08,30.09,30.03,30.04,85905.2764399201,10.2975,10.301,10.2804,10.2838,85905.2764
2006-04-10 14:40:00,30.04,30.09,30.04,30.08,47861.51115938405,10.2838,10.301,10.2838,10.2975,47861.5112
2006-04-10 14:45:00,30.07,30.1,30.07,30.09,54555.42880405315,10.2941,10.3044,10.2941,10.301,54555.4288
2006-04-10 14:50:00,30.09,30.1,30.04,30.06,92041.36761420008,10.301,10.3044,10.2838,10.2907,92041.3676
2006-04-10 14:55:00,30.06,30.09,30.05,30.09,111342.16348966266,10.2907,10.301,10.2873,10.301,111342.1635
2006-04-10 15:00:00,30.08,30.12,30.08,30.12,118370.77701656522,10.2975,10.3112,10.2975,10.3112,118370.777
2006-04-10 15:05:00,30.12,30.13,30.08,30.12,171587.42229168455,10.3112,10.3146,10.2975,10.3112,171587.4223
2006-04-10 15:10:00,30.12,30.12,30.1,30.1,136332.78936309397,10.3112,10.3112,10.3044,10.3044,136332.7894
2006-04-10 15:15:00,30.11,30.12,30.09,30.11,86574.668204387,10.3078,10.3112,10.301,10.3078,86574.6682
2006-04-10 15:20:00,30.11,30.12,30.09,30.11,114912.25290015285,10.3078,10.3112,10.301,10.3078,114912.2529
2006-04-10 15:25:00,30.11,30.12,30.07,30.08,78876.66291301754,10.3078,10.3112,10.2941,10.2975,78876.6629
2006-04-10 15:30:00,30.08,30.1,30.07,30.08,126068.78230793469,10.2975,10.3044,10.2941,10.2975,126068.7823
2006-04-10 15:35:00,30.07,30.1,30.05,30.08,173484.03229100746,10.2941,10.3044,10.2873,10.2975,173484.0323
2006-04-10 15:40:00,30.08,30.09,30.06,30.07,132985.8305407594,10.2975,10.301,10.2907,10.2941,132985.8305
2006-04-10 15:45:00,30.07,30.08,30.05,30.05,214428.4952175668,10.2941,10.2975,10.2873,10.2873,214428.4952
2006-04-10 15:50:00,30.07,30.08,30.04,30.06,259054.6128486941,10.2941,10.2975,10.2838,10.2907,259054.6128
2006-04-10 15:55:00,30.05,30.06,30.01,30.01,489102.2492371554,10.2873,10.2907,10.2736,10.2736,489102.2492
2006-04-11 09:30:00,30.01,30.08,30.01,30.02,270322.7075505537,10.2736,10.2975,10.2736,10.277,270322.7076
2006-04-11 09:35:00,30.01,30.03,30.0,30.01,131647.0470118256,10.2736,10.2804,10.2701,10.2736,131647.047
2006-04-11 09:40:00,30.01,30.06,30.0,30.01,61695.60762503352,10.2736,10.2907,10.2701,10.2736,61695.6076
2006-04-11 09:45:00,30.01,30.03,29.99,29.99,467904.8433623699,10.2736,10.2804,10.2667,10.2667,467904.8434
2006-04-11 09:50:00,29.99,30.0,29.88,29.91,76422.22644330554,10.2667,10.2701,10.2291,10.2393,76422.2264
2006-04-11 09:55:00,29.91,29.91,29.86,29.87,69616.74350455862,10.2393,10.2393,10.2222,10.2256,69616.7435
2006-04-11 10:00:00,29.87,29.9,29.87,29.87,62588.12997765606,10.2256,10.2359,10.2256,10.2256,62588.13
2006-04-11 10:05:00,29.86,29.87,29.85,29.87,161658.1111187587,10.2222,10.2256,10.2188,10.2256,161658.1111
2006-04-11 10:10:00,29.87,29.87,29.85,29.86,126291.91289609032,10.2256,10.2256,10.2188,10.2222,126291.9129
2006-04-11 10:15:00,29.86,29.87,29.81,29.82,175269.07699625255,10.2222,10.2256,10.2051,10.2085,175269.077
2006-04-11 10:20:00,29.82,29.82,29.62,29.64,357566.7675194077,10.2085,10.2085,10.1401,10.1469,357566.7675
2006-04-11 10:25:00,29.63,29.64,29.54,29.55,546781.5062753875,10.1435,10.1469,10.1127,10.1161,546781.5063
2006-04-11 10:30:00,29.56,29.56,29.49,29.52,262624.70225918427,10.1195,10.1195,10.0956,10.1058,262624.7023
2006-04-11 10:35:00,29.53,29.53,29.47,29.48,220118.3252155355,10.1092,10.1092,10.0887,10.0921,220118.3252
2006-04-11 10:40:00,29.48,29.52,29.44,29.45,171475.85699760672,10.0921,10.1058,10.0784,10.0819,171475.857
2006-04-11 10:45:00,29.45,29.46,29.4,29.44,230605.46285885043,10.0819,10.0853,10.0647,10.0784,230605.4629
2006-04-11 10:50:00,29.44,29.45,29.42,29.44,176384.72993703073,10.0784,10.0819,10.0716,10.0784,176384.7299
2006-04-11 10:55:00,29.44,29.45,29.43,29.45,130977.65524735868,10.0784,10.0819,10.075,10.0819,130977.6552
2006-04-11 11:00:00,29.45,29.46,29.44,29.45,257492.69873160464,10.0819,10.0853,10.0784,10.0819,257492.6987
2006-04-11 11:05:00,29.45,29.53,29.45,29.51,280252.0187234796,10.0819,10.1092,10.0819,10.1024,280252.0187
2006-04-11 11:10:00,29.51,29.53,29.5,29.52,113685.03466529684,10.1024,10.1092,10.099,10.1058,113685.0347
2006-04-11 11:15:00,29.52,29.56,29.52,29.56,137560.00759794997,10.1058,10.1195,10.1058,10.1195,137560.0076
2006-04-11 11:20:00,29.57,29.59,29.55,29.56,371958.6904554462,10.1229,10.1298,10.1161,10.1195,371958.6905
2006-04-11 11:25:00,29.55,29.58,29.53,29.58,167347.94111672745,10.1161,10.1264,10.1092,10.1264,167347.9411
2006-04-11 11:30:00,29.58,29.62,29.58,29.61,131089.22054143652,10.1264,10.1401,10.1264,10.1366,131089.2205
2006-04-11 11:35:00,29.62,29.63,29.6,29.6,126180.3476020125,10.1401,10.1435,10.1332,10.1332,126180.3476
2006-04-11 11:40:00,29.61,29.62,29.6,29.62,114577.5570179194,10.1366,10.1401,10.1332,10.1401,114577.557
2006-04-11 11:45:00,29.61,29.64,29.6,29.6,123614.34583822268,10.1366,10.1469,10.1332,10.1332,123614.3458
2006-04-11 11:50:00,29.61,29.61,29.56,29.57,82335.1870294299,10.1366,10.1366,10.1195,10.1229,82335.187
2006-04-11 11:55:00,29.56,29.58,29.56,29.57,115358.51407646413,10.1195,10.1264,10.1195,10.1229,115358.5141
2006-04-11 12:00:00,29.57,29.58,29.52,29.52,132762.69995260378,10.1229,10.1264,10.1058,10.1058,132762.7
2006-04-11 12:05:00,29.52,29.53,29.5,29.51,99850.93819964738,10.1058,10.1092,10.099,10.1024,99850.9382
2006-04-11 12:10:00,29.49,29.51,29.48,29.49,158534.2828845798,10.0956,10.1024,10.0921,10.0956,158534.2829
2006-04-11 12:15:00,29.5,29.51,29.49,29.49,138229.39936241688,10.099,10.1024,10.0956,10.0956,138229.3994
2006-04-11 12:20:00,29.5,29.5,29.46,29.5,330010.13988218654,10.099,10.099,10.0853,10.099,330010.1399
2006-04-11 12:25:00,29.49,29.52,29.49,29.5,202379.4434571624,10.0956,10.1058,10.0956,10.099,202379.4435
2006-04-11 12:30:00,29.5,29.52,29.49,29.52,64373.17468290116,10.099,10.1058,10.0956,10.1058,64373.1747
2006-04-11 12:35:00,29.52,29.53,29.51,29.53,66827.61115261316,10.1058,10.1092,10.1024,10.1092,66827.6112
2006-04-11 12:40:00,29.52,29.54,29.52,29.53,60803.08527241097,10.1058,10.1127,10.1058,10.1092,60803.0853
2006-04-11 12:45:00,29.54,29.54,29.48,29.48,166790.11464633836,10.1127,10.1127,10.0921,10.0921,166790.1146
2006-04-11 12:50:00,29.48,29.5,29.47,29.49,147712.44935903142,10.0921,10.099,10.0887,10.0956,147712.4494
2006-04-11 12:55:00,29.49,29.5,29.47,29.48,178727.6011126649,10.0956,10.099,10.0887,10.0921,178727.6011
2006-04-11 13:00:00,29.47,29.49,29.46,29.49,260393.3963776279,10.0887,10.0956,10.0853,10.0956,260393.3964
2006-04-11 13:05:00,29.48,29.49,29.47,29.47,57902.387626387695,10.0921,10.0956,10.0887,10.0887,57902.3876
2006-04-11 13:10:00,29.47,29.49,29.47,29.48,57902.387626387695,10.0887,10.0956,10.0887,10.0921,57902.3876
2006-04-11 13:15:00,29.47,29.48,29.46,29.47,132874.2652466816,10.0887,10.0921,10.0853,10.0887,132874.2652
2006-04-11 13:20:00,29.47,29.47,29.46,29.46,32130.80469441167,10.0887,10.0887,10.0853,10.0853,32130.8047
2006-04-11 13:25:00,29.46,29.46,29.44,29.44,125176.25995531213,10.0853,10.0853,10.0784,10.0784,125176.26
2006-04-11 13:30:00,29.44,29.45,29.44,29.45,239976.9475613872,10.0784,10.0819,10.0784,10.0819,239976.9476
2006-04-11 13:35:00,29.45,29.45,29.4,29.41,98289.02408255792,10.0819,10.0819,10.0647,10.0682,98289.0241
2006-04-11 13:40:00,29.42,29.53,29.41,29.41,180177.94993567656,10.0716,10.1092,10.0682,10.0682,180177.9499
2006-04-11 13:45:00,29.41,29.42,29.4,29.4,131312.35112959213,10.0682,10.0716,10.0647,10.0647,131312.3511
2006-04-11 13:50:00,29.41,29.41,29.4,29.41,70174.5699749477,10.0682,10.0682,10.0647,10.0682,70174.57
2006-04-11 13:55:00,29.41,29.41,29.36,29.36,94607.36937798992,10.0682,10.0682,10.051,10.051,94607.3694
2006-04-11 14:00:00,29.36,29.39,29.36,29.37,89475.36585041028,10.051,10.0613,10.051,10.0545,89475.3659
2006-04-11 14:05:00,29.37,29.37,29.34,29.35,115581.64466461976,10.0545,10.0545,10.0442,10.0476,115581.6447
2006-04-11 14:10:00,29.35,29.35,29.33,29.34,87132.4946747761,10.0476,10.0476,10.0408,10.0442,87132.4947
2006-04-11 14:15:00,29.34,29.36,29.34,29.36,141464.7928906736,10.0442,10.051,10.0442,10.051,141464.7929
2006-04-11 14:20:00,29.36,29.36,29.32,29.33,101635.98290489247,10.051,10.051,10.0374,10.0408,101635.9829
2006-04-11 14:25:00,29.33,29.34,29.31,29.31,145258.01288931942,10.0408,10.0442,10.0339,10.0339,145258.0129
2006-04-11 14:30:00,29.32,29.35,29.31,29.35,87355.62526293173,10.0374,10.0476,10.0339,10.0476,87355.6253
2006-04-11 14:35:00,29.35,29.36,29.34,29.35,90591.01879118846,10.0476,10.051,10.0442,10.0476,90591.0188
2006-04-11 14:40:00,29.36,29.38,29.35,29.37,141911.05406698489,10.051,10.0579,10.0476,10.0545,141911.0541
2006-04-11 14:45:00,29.37,29.38,29.31,29.32,121383.03995666633,10.0545,10.0579,10.0339,10.0374,121383.04
2006-04-11 14:50:00,29.33,29.33,29.31,29.31,105987.0293739274,10.0408,10.0408,10.0339,10.0339,105987.0294
2006-04-11 14:55:00,29.31,29.32,29.3,29.3,130977.65524735868,10.0339,10.0374,10.0305,10.0305,130977.6552
2006-04-11 15:00:00,29.31,29.31,29.27,29.27,198586.2234585166,10.0339,10.0339,10.0202,10.0202,198586.2235
2006-04-11 15:05:00,29.28,29.29,29.23,29.24,221903.3699207806,10.0237,10.0271,10.0065,10.01,221903.3699
2006-04-11 15:10:00,29.24,29.27,29.23,29.27,216325.10521688967,10.01,10.0202,10.0065,10.0202,216325.1052
2006-04-11 15:15:00,29.26,29.29,29.26,29.26,256153.9152026708,10.0168,10.0271,10.0168,10.0168,256153.9152
2006-04-11 15:20:00,29.27,29.27,29.16,29.19,342059.1916425909,10.0202,10.0202,9.9826,9.9929,342059.1916
2006-04-11 15:25:00,29.18,29.26,29.18,29.24,301226.2940101094,9.9894,10.0168,9.9894,10.01,301226.294
2006-04-11 15:30:00,29.24,29.25,29.2,29.2,261620.6146124839,10.01,10.0134,9.9963,9.9963,261620.6146
2006-04-11 15:35:00,29.2,29.21,29.18,29.19,254592.0010855813,9.9963,9.9997,9.9894,9.9929,254592.0011
2006-04-11 15:40:00,29.19,29.2,29.18,29.19,218221.7152162126,9.9929,9.9963,9.9894,9.9929,218221.7152
2006-04-11 15:45:00,29.19,29.28,29.19,29.27,435550.9080798026,9.9929,10.0237,9.9929,10.0202,435550.9081
2006-04-11 15:50:00,29.27,29.37,29.27,29.37,666937.3279971977,10.0202,10.0545,10.0202,10.0545,666937.328
2006-04-11 15:55:00,29.37,29.38,29.34,29.34,521233.0539315671,10.0545,10.0579,10.0442,10.0442,521233.0539
2006-04-12 09:30:00,29.58,29.61,29.48,29.61,507845.2186422289,10.1264,10.1366,10.0921,10.1366,507845.2186
2006-04-12 09:35:00,29.61,29.67,29.54,29.58,288284.7198970825,10.1366,10.1572,10.1127,10.1264,288284.7199
2006-04-12 09:40:00,29.59,29.7,29.58,29.7,141353.2275965958,10.1298,10.1674,10.1264,10.1674,141353.2276
2006-04-12 09:45:00,29.7,29.71,29.54,29.69,313498.4763586694,10.1674,10.1709,10.1127,10.164,313498.4764
2006-04-12 09:50:00,29.69,29.7,29.65,29.65,157530.19523787944,10.164,10.1674,10.1503,10.1503,157530.1952
2006-04-12 09:55:00,29.66,29.68,29.62,29.64,247340.2569705232,10.1537,10.1606,10.1401,10.1469,247340.257
2006-04-12 10:00:00,29.64,29.64,29.51,29.52,188099.0858152017,10.1469,10.1469,10.1024,10.1058,188099.0858
2006-04-12 10:05:00,29.52,29.52,29.44,29.44,292301.070483884,10.1058,10.1058,10.0784,10.0784,292301.0705
2006-04-12 10:10:00,29.44,29.48,29.38,29.39,155633.58523855652,10.0784,10.0921,10.0579,10.0613,155633.5852
2006-04-12 10:15:00,29.39,29.41,29.36,29.36,200705.96404599512,10.0613,10.0682,10.051,10.051,200705.964
2006-04-12 10:20:00,29.36,29.39,29.35,29.35,247228.69167644536,10.051,10.0613,10.0476,10.0476,247228.6917
2006-04-12 10:25:00,29.36,29.41,29.36,29.36,94161.10820167864,10.051,10.0682,10.051,10.051,94161.1082
2006-04-12 10:30:00,29.36,29.37,29.3,29.3,253922.6093211145,10.051,10.0545,10.0305,10.0305,253922.6093
2006-04-12 10:35:00,29.31,29.34,29.3,29.33,115916.3405468532,10.0339,10.0442,10.0305,10.0408,115916.3405
2006-04-12 10:40:00,29.33,29.37,29.32,29.34,158645.84817865762,10.0408,10.0545,10.0374,10.0442,158645.8482
2006-04-12 10:45:00,29.34,29.34,29.31,29.31,74190.92056174917,10.0442,10.0442,10.0339,10.0339,74190.9206
2006-04-12 10:50:00,29.31,29.33,29.28,29.32,110226.51054888449,10.0339,10.0408,10.0237,10.0374,110226.5105
2006-04-12 10:55:00,29.32,29.36,29.32,29.36,146262.1005360198,10.0374,10.051,10.0374,10.051,146262.1005
2006-04-12 11:00:00,29.36,29.42,29.36,29.4,105540.76819761613,10.051,10.0716,10.051,10.0647,105540.7682
2006-04-12 11:05:00,29.4,29.46,29.4,29.42,170360.20405682854,10.0647,10.0853,10.0647,10.0716,170360.2041
2006-04-12 11:10:00,29.43,29.44,29.42,29.43,120378.95230996594,10.075,10.0784,10.0716,10.075,120378.9523
2006-04-12 11:15:00,29.44,29.44,29.42,29.44,151951.93053398852,10.0784,10.0784,10.0716,10.0784,151951.9305
2006-04-12 11:20:00,29.43,29.44,29.41,29.42,83450.8399702081,10.075,10.0784,10.0682,10.0716,83450.84
2006-04-12 11:25:00,29.41,29.42,29.41,29.42,56340.473509298245,10.0682,10.0716,10.0682,10.0716,56340.4735
2006-04-12 11:30:00,29.42,29.44,29.41,29.43,68724.22115193607,10.0716,10.0784,10.0682,10.075,68724.2212
2006-04-12 11:35:00,29.43,29.44,29.39,29.4,92599.1940845892,10.075,10.0784,10.0613,10.0647,92599.1941
2006-04-12 11:40:00,29.4,29.42,29.36,29.36,70397.70056310335,10.0647,10.0716,10.051,10.051,70397.7006
2006-04-12 11:45:00,29.37,29.4,29.36,29.38,82223.62173535209,10.0545,10.0647,10.051,10.0579,82223.6217
2006-04-12 11:50:00,29.39,29.42,29.37,29.38,58571.77939085461,10.0613,10.0716,10.0545,10.0579,58571.7794
2006-04-12 11:55:00,29.37,29.4,29.36,29.36,53105.07998104151,10.0545,10.0647,10.051,10.051,53105.08
2006-04-12 12:00:00,29.37,29.38,29.36,29.37,44514.5523370495,10.0545,10.0579,10.051,10.0545,44514.5523
2006-04-12 12:05:00,29.36,29.38,29.36,29.37,78988.22820709535,10.051,10.0579,10.051,10.0545,78988.2282
2006-04-12 12:10:00,29.37,29.38,29.36,29.38,55001.68998036442,10.0545,10.0579,10.051,10.0579,55001.69
2006-04-12 12:15:00,29.38,29.38,29.36,29.36,80215.44644195135,10.0579,10.0579,10.051,10.051,80215.4464
2006-04-12 12:20:00,29.36,29.44,29.36,29.44,463888.4927755685,10.051,10.0784,10.051,10.0784,463888.4928
2006-04-12 12:25:00,29.44,29.47,29.44,29.46,78765.09761893972,10.0784,10.0887,10.0784,10.0853,78765.0976
2006-04-12 12:30:00,29.45,29.46,29.44,29.46,66158.21938814624,10.0819,10.0853,10.0784,10.0853,66158.2194
2006-04-12 12:35:00,29.46,29.49,29.44,29.44,73856.22467951571,10.0853,10.0956,10.0784,10.0784,73856.2247
2006-04-12 12:40:00,29.44,29.47,29.44,29.45,86463.10291030919,10.0784,10.0887,10.0784,10.0819,86463.1029
2006-04-12 12:45:00,29.45,29.47,29.44,29.44,45964.90116006114,10.0819,10.0887,10.0784,10.0784,45964.9012
2006-04-12 12:50:00,29.44,29.46,29.44,29.44,53886.03703958624,10.0784,10.0853,10.0784,10.0784,53886.037
2006-04-12 12:55:00,29.44,29.46,29.44,29.46,69839.87409271425,10.0784,10.0853,10.0784,10.0853,69839.8741
2006-04-12 13:00:00,29.46,29.47,29.44,29.44,41948.55057325968,10.0853,10.0887,10.0784,10.0784,41948.5506
2006-04-12 13:05:00,29.44,29.45,29.43,29.44,39828.80998578113,10.0784,10.0819,10.075,10.0784,39828.81
2006-04-12 13:10:00,29.44,29.45,29.42,29.44,26106.278814209483,10.0784,10.0819,10.0716,10.0784,26106.2788
2006-04-12 13:15:00,29.43,29.44,29.42,29.43,18296.7082287622,10.075,10.0784,10.0716,10.075,18296.7082
2006-04-12 13:20:00,29.43,29.44,29.42,29.44,21978.362933330205,10.075,10.0784,10.0716,10.0784,21978.3629
2006-04-12 13:25:00,29.43,29.46,29.43,29.45,63034.39115396734,10.075,10.0853,10.075,10.0819,63034.3912
2006-04-12 13:30:00,29.44,29.45,29.44,29.44,47303.68468899496,10.0784,10.0819,10.0784,10.0784,47303.6847
2006-04-12 13:35:00,29.44,29.45,29.44,29.44,40721.33233840368,10.0784,10.0819,10.0784,10.0784,40721.3323
2006-04-12 13:40:00,29.44,29.48,29.44,29.45,61695.60762503352,10.0784,10.0921,10.0784,10.0819,61695.6076
2006-04-12 13:45:00,29.46,29.48,29.45,29.48,68501.09056378044,10.0853,10.0921,10.0819,10.0921,68501.0906
2006-04-12 13:50:00,29.48,29.5,29.47,29.49,49423.42527647351,10.0921,10.099,10.0887,10.0956,49423.4253
2006-04-12 13:55:00,29.51,29.54,29.5,29.51,92710.759378667,10.1024,10.1127,10.099,10.1024,92710.7594
2006-04-12 14:00:00,29.52,29.55,29.51,29.52,131312.35112959213,10.1058,10.1161,10.1024,10.1058,131312.3511
2006-04-12 14:05:00,29.53,29.53,29.45,29.48,162773.7640595369,10.1092,10.1092,10.0819,10.0921,162773.7641
2006-04-12 14:10:00,29.49,29.52,29.48,29.5,58683.344684932425,10.0956,10.1058,10.0921,10.099,58683.3447
2006-04-12 14:15:00,29.51,29.52,29.47,29.51,60245.25880202188,10.1024,10.1058,10.0887,10.1024,60245.2588
2006-04-12 14:20:00,29.51,29.53,29.51,29.52,104759.8111390714,10.1024,10.1092,10.1024,10.1058,104759.8111
2006-04-12 14:25:00,29.52,29.55,29.51,29.55,102305.3746693594,10.1058,10.1161,10.1024,10.1161,102305.3747
2006-04-12 14:30:00,29.55,29.56,29.53,29.54,63369.08703620079,10.1161,10.1195,10.1092,10.1127,63369.087
2006-04-12 14:35:00,29.54,29.56,29.53,29.53,52658.81880473024,10.1127,10.1195,10.1092,10.1092,52658.8188
2006-04-12 14:40:00,29.53,29.54,29.53,29.54,37151.242927913496,10.1092,10.1127,10.1092,10.1127,37151.2429
2006-04-12 14:45:00,29.54,29.54,29.53,29.53,60803.08527241097,10.1127,10.1127,10.1092,10.1092,60803.0853
2006-04-12 14:50:00,29.53,29.54,29.51,29.52,79992.31585379572,10.1092,10.1127,10.1024,10.1058,79992.3159
2006-04-12 14:55:00,29.51,29.53,29.5,29.52,121829.30113297758,10.1024,10.1092,10.099,10.1058,121829.3011
2006-04-12 15:00:00,29.52,29.55,29.52,29.55,134882.44054008232,10.1058,10.1161,10.1058,10.1161,134882.4405
2006-04-12 15:05:00,29.55,29.58,29.54,29.55,151840.3652399107,10.1161,10.1264,10.1127,10.1161,151840.3652
2006-04-12 15:10:00,29.54,29.6,29.54,29.6,179508.55817120965,10.1127,10.1332,10.1127,10.1332,179508.5582
2006-04-12 15:15:00,29.6,29.61,29.59,29.61,126068.78230793469,10.1332,10.1366,10.1298,10.1366,126068.7823
2006-04-12 15:20:00,29.61,29.62,29.6,29.61,89586.93114448809,10.1366,10.1401,10.1332,10.1366,89586.9311
2006-04-12 15:25:00,29.61,29.63,29.61,29.62,106879.55172654994,10.1366,10.1435,10.1366,10.1401,106879.5517
2006-04-12 15:30:00,29.62,29.63,29.61,29.61,136779.05053940523,10.1401,10.1435,10.1366,10.1366,136779.0505
2006-04-12 15:35:00,29.61,29.66,29.61,29.64,129527.30642434704,10.1366,10.1537,10.1366,10.1469,129527.3064
2006-04-12 15:40:00,29.64,29.65,29.6,29.61,110784.33701927356,10.1469,10.1503,10.1332,10.1366,110784.337
2006-04-12 15:45:00,29.61,29.61,29.54,29.55,163777.85170623727,10.1366,10.1366,10.1127,10.1161,163777.8517
2006-04-12 15:50:00,29.55,29.55,29.52,29.53,250687.2157928577,10.1161,10.1161,10.1058,10.1092,250687.2158
2006-04-12 15:55:00,29.53,29.61,29.53,29.61,329675.4439999531,10.1092,10.1366,10.1092,10.1366,329675.444
2006-04-13 09:30:00,29.31,29.44,28.95,29.41,500593.4745271707,10.0339,10.0784,9.9107,10.0682,500593.4745
2006-04-13 09:35:00,29.41,29.44,29.37,29.37,89252.23526225465,10.0682,10.0784,10.0545,10.0545,89252.2353
2006-04-13 09:40:00,29.37,29.4,29.34,29.34,62030.30350726697,10.0545,10.0647,10.0442,10.0442,62030.3035
2006-04-13 09:45:00,29.34,29.38,29.31,29.32,71624.91879795936,10.0442,10.0579,10.0339,10.0374,71624.9188
2006-04-13 09:50:00,29.33,29.38,29.33,29.35,54109.167627741874,10.0408,10.0579,10.0408,10.0476,54109.1676
2006-04-13 09:55:00,29.36,29.42,29.32,29.4,156414.54229710126,10.051,10.0716,10.0374,10.0647,156414.5423
2006-04-13 10:00:00,29.4,29.44,29.39,29.42,258719.91696646065,10.0647,10.0784,10.0613,10.0716,258719.917
2006-04-13 10:05:00,29.42,29.5,29.41,29.49,128746.34936580232,10.0716,10.099,10.0682,10.0956,128746.3494
2006-04-13 10:10:00,29.49,29.54,29.45,29.53,194012.046401326,10.0956,10.1127,10.0819,10.1092,194012.0464
2006-04-13 10:15:00,29.53,29.56,29.49,29.51,95053.63055430118,10.1092,10.1195,10.0956,10.1024,95053.6306
2006-04-13 10:20:00,29.51,29.52,29.44,29.51,40609.76704432586,10.1024,10.1058,10.0784,10.1024,40609.767
2006-04-13 10:25:00,29.52,29.52,29.44,29.44,80773.27291234044,10.1058,10.1058,10.0784,10.0784,80773.2729
2006-04-13 10:30:00,29.44,29.47,29.41,29.44,221010.8475681581,10.0784,10.0887,10.0682,10.0784,221010.8476
2006-04-13 10:35:00,29.44,29.48,29.44,29.46,58571.77939085461,10.0784,10.0921,10.0784,10.0853,58571.7794
2006-04-13 10:40:00,29.46,29.5,29.46,29.49,79211.358795251,10.0853,10.099,10.0853,10.0956,79211.3588
2006-04-13 10:45:00,29.48,29.49,29.45,29.47,43733.59527850477,10.0921,10.0956,10.0819,10.0887,43733.5953
2006-04-13 10:50:00,29.49,29.5,29.46,29.49,69951.43938679207,10.0956,10.099,10.0853,10.0956,69951.4394
2006-04-13 10:55:00,29.5,29.53,29.49,29.53,83116.14408797464,10.099,10.1092,10.0956,10.1092,83116.1441
2006-04-13 11:00:00,29.53,29.53,29.48,29.5,61472.477036877885,10.1092,10.1092,10.0921,10.099,61472.477
2006-04-13 11:05:00,29.5,29.53,29.49,29.53,44960.81351336077,10.099,10.1092,10.0956,10.1092,44960.8135
2006-04-13 11:10:00,29.53,29.58,29.53,29.56,150613.1470050547,10.1092,10.1264,10.1092,10.1195,150613.147
2006-04-13 11:15:00,29.56,29.56,29.46,29.5,121383.03995666633,10.1195,10.1195,10.0853,10.099,121383.04
2006-04-13 11:20:00,29.5,29.53,29.5,29.53,88805.97408594337,10.099,10.1092,10.099,10.1092,88805.9741
2006-04-13 11:25:00,29.53,29.53,29.49,29.5,39159.41822131423,10.1092,10.1092,10.0956,10.099,39159.4182
2006-04-13 11:30:00,29.5,29.52,29.47,29.49,54890.1246862866,10.099,10.1058,10.0887,10.0956,54890.1247
2006-04-13 11:35:00,29.5,29.5,29.47,29.49,47526.81527715059,10.099,10.099,10.0887,10.0956,47526.8153
2006-04-13 11:40:00,29.48,29.49,29.43,29.44,109780.2493725732,10.0921,10.0956,10.075,10.0784,109780.2494
2006-04-13 11:45:00,29.44,29.46,29.44,29.44,58683.344684932425,10.0784,10.0853,10.0784,10.0784,58683.3447
2006-04-13 11:50:00,29.44,29.44,29.41,29.42,44849.24821928296,10.0784,10.0784,10.0682,10.0716,44849.2482
2006-04-13 11:55:00,29.42,29.44,29.39,29.44,64150.04409474552,10.0716,10.0784,10.0613,10.0784,64150.0441
2006-04-13 12:00:00,29.44,29.46,29.44,29.45,53105.07998104151,10.0784,10.0853,10.0784,10.0819,53105.08
2006-04-13 12:05:00,29.45,29.47,29.45,29.46,51320.03527579642,10.0819,10.0887,10.0819,10.0853,51320.0353
2006-04-13 12:10:00,29.46,29.49,29.44,29.45,110338.0758429623,10.0853,10.0956,10.0784,10.0819,110338.0758
2006-04-13 12:15:00,29.45,29.45,29.38,29.4,56340.473509298245,10.0819,10.0819,10.0579,10.0647,56340.4735
2006-04-13 12:20:00,29.39,29.41,29.39,29.4,37820.6346923804,10.0613,10.0682,10.0613,10.0647,37820.6347
2006-04-13 12:25:00,29.4,29.4,29.37,29.37,15619.141170894562,10.0647,10.0647,10.0545,10.0545,15619.1412
2006-04-13 12:30:00,29.38,29.42,29.38,29.42,68166.39468154698,10.0579,10.0716,10.0579,10.0716,68166.3947
2006-04-13 12:35:00,29.41,29.42,29.4,29.4,27779.75822537676,10.0682,10.0716,10.0647,10.0647,27779.7582
2006-04-13 12:40:00,29.4,29.41,29.38,29.39,25771.582931976027,10.0647,10.0682,10.0579,10.0613,25771.5829
2006-04-13 12:45:00,29.38,29.39,29.37,29.37,20862.709992552023,10.0579,10.0613,10.0545,10.0545,20862.71
2006-04-13 12:50:00,29.38,29.38,29.36,29.36,42729.50763180441,10.0579,10.0579,10.051,10.051,42729.5076
2006-04-13 12:55:00,29.36,29.41,29.36,29.4,73967.78997359354,10.051,10.0682,10.051,10.0647,73967.79
2006-04-13 13:00:00,29.39,29.4,29.36,29.36,30457.3252832444,10.0613,10.0647,10.051,10.051,30457.3253
2006-04-13 13:05:00,29.36,29.37,29.36,29.36,17515.751170217474,10.051,10.0545,10.051,10.051,17515.7512
2006-04-13 13:10:00,29.36,29.37,29.34,29.36,78653.5323248619,10.051,10.0545,10.0442,10.051,78653.5323
2006-04-13 13:15:00,29.36,29.38,29.36,29.37,28783.84587207712,10.051,10.0579,10.051,10.0545,28783.8459
2006-04-13 13:20:00,29.37,29.38,29.35,29.36,24767.49528527566,10.0545,10.0579,10.0476,10.051,24767.4953
2006-04-13 13:25:00,29.36,29.37,29.35,29.36,23094.015874108387,10.051,10.0545,10.0476,10.051,23094.0159
2006-04-13 13:30:00,29.36,29.38,29.36,29.37,36147.15528121313,10.051,10.0579,10.051,10.0545,36147.1553
2006-04-13 13:35:00,29.37,29.38,29.36,29.36,31684.5435181004,10.0545,10.0579,10.051,10.051,31684.5435
2006-04-13 13:40:00,29.36,29.4,29.36,29.38,80215.44644195135,10.051,10.0647,10.051,10.0579,80215.4464
2006-04-13 13:45:00,29.38,29.39,29.37,29.38,53439.77586327497,10.0579,10.0613,10.0545,10.0579,53439.7759
2006-04-13 13:50:00,29.39,29.43,29.38,29.42,82558.31761758555,10.0613,10.075,10.0579,10.0716,82558.3176
2006-04-13 13:55:00,29.41,29.44,29.4,29.43,154741.062885934,10.0682,10.0784,10.0647,10.075,154741.0629
2006-04-13 14:00:00,29.44,29.45,29.41,29.43,59798.99762571061,10.0784,10.0819,10.0682,10.075,59798.9976
2006-04-13 14:05:00,29.43,29.44,29.42,29.42,36147.15528121313,10.075,10.0784,10.0716,10.0716,36147.1553
2006-04-13 14:10:00,29.43,29.45,29.42,29.42,46188.03174821677,10.075,10.0819,10.0716,10.0716,46188.0317
2006-04-13 14:15:00,29.43,29.43,29.39,29.4,67831.69879931353,10.075,10.075,10.0613,10.0647,67831.6988
2006-04-13 14:20:00,29.4,29.41,29.39,29.4,80327.01173602918,10.0647,10.0682,10.0613,10.0647,80327.0117
2006-04-13 14:25:00,29.4,29.41,29.39,29.41,98958.41584702484,10.0647,10.0682,10.0613,10.0682,98958.4158
2006-04-13 14:30:00,29.4,29.41,29.36,29.36,59018.04056716588,10.0647,10.0682,10.051,10.051,59018.0406
2006-04-13 14:35:00,29.37,29.39,29.37,29.38,40163.50586801459,10.0545,10.0613,10.0545,10.0579,40163.5059
2006-04-13 14:40:00,29.39,29.4,29.38,29.38,38043.76528053604,10.0613,10.0647,10.0579,10.0579,38043.7653
2006-04-13 14:45:00,29.38,29.39,29.36,29.37,66046.65409406844,10.0579,10.0613,10.051,10.0545,66046.6541
2006-04-13 14:50:00,29.36,29.39,29.35,29.38,86909.36408662045,10.051,10.0613,10.0476,10.0579,86909.3641
2006-04-13 14:55:00,29.38,29.4,29.36,29.39,42617.94233772659,10.0579,10.0647,10.051,10.0613,42617.9423
2006-04-13 15:00:00,29.4,29.4,29.37,29.39,34585.24116412368,10.0647,10.0647,10.0545,10.0613,34585.2412
2006-04-13 15:05:00,29.39,29.4,29.38,29.38,55671.08174483133,10.0613,10.0647,10.0579,10.0579,55671.0817
2006-04-13 15:10:00,29.39,29.39,29.36,29.38,69170.48232824735,10.0613,10.0613,10.051,10.0579,69170.4823
2006-04-13 15:15:00,29.39,29.39,29.37,29.38,39494.11410354768,10.0613,10.0613,10.0545,10.0579,39494.1141
2006-04-13 15:20:00,29.39,29.4,29.38,29.4,56675.169391531694,10.0613,10.0647,10.0579,10.0647,56675.1694
2006-04-13 15:25:00,29.39,29.43,29.39,29.42,116697.29760539794,10.0613,10.075,10.0613,10.0716,116697.2976
2006-04-13 15:30:00,29.43,29.43,29.4,29.42,62476.564683578246,10.075,10.075,10.0647,10.0716,62476.5647
2006-04-13 15:35:00,29.43,29.44,29.41,29.44,71848.04938611499,10.075,10.0784,10.0682,10.0784,71848.0494
2006-04-13 15:40:00,29.44,29.44,29.37,29.4,182409.2558172329,10.0784,10.0784,10.0545,10.0647,182409.2558
2006-04-13 15:45:00,29.4,29.44,29.39,29.43,109891.81466665104,10.0647,10.0784,10.0613,10.075,109891.8147
2006-04-13 15:50:00,29.43,29.44,29.41,29.42,135774.96289270488,10.075,10.0784,10.0682,10.0716,135774.9629
2006-04-13 15:55:00,29.41,29.44,29.39,29.44,165339.7658233267,10.0682,10.0784,10.0613,10.0784,165339.7658
2006-04-17 09:30:00,29.36,29.51,29.35,29.46,273669.6663728883,10.051,10.1024,10.0476,10.0853,273669.6664
2006-04-17 09:35:00,29.46,29.5,29.44,29.47,61360.91174280007,10.0853,10.099,10.0784,10.0887,61360.9117
2006-04-17 09:40:00,29.48,29.52,29.46,29.48,53551.34115735279,10.0921,10.1058,10.0853,10.0921,53551.3412
2006-04-17 09:45:00,29.48,29.55,29.47,29.54,74190.92056174917,10.0921,10.1161,10.0887,10.1127,74190.9206
2006-04-17 09:50:00,29.53,29.55,29.5,29.53,46188.03174821677,10.1092,10.1161,10.099,10.1092,46188.0317
2006-04-17 09:55:00,29.53,29.53,29.47,29.49,66381.34997630189,10.1092,10.1092,10.0887,10.0956,66381.35
2006-04-17 10:00:00,29.49,29.53,29.49,29.53,87132.4946747761,10.0956,10.1092,10.0956,10.1092,87132.4947
2006-04-17 10:05:00,29.52,29.53,29.47,29.48,57790.82233230988,10.1058,10.1092,10.0887,10.0921,57790.8223
2006-04-17 10:10:00,29.48,29.5,29.44,29.45,57567.69174415424,10.0921,10.099,10.0784,10.0819,57567.6917
2006-04-17 10:15:00,29.45,29.47,29.43,29.46,46076.46645413896,10.0819,10.0887,10.075,10.0853,46076.4665
2006-04-17 10:20:00,29.45,29.51,29.44,29.46,58794.90997901024,10.0819,10.1024,10.0784,10.0853,58794.91
2006-04-17 10:25:00,29.47,29.51,29.46,29.48,49869.68645278478,10.0887,10.1024,10.0853,10.0921,49869.6865
2006-04-17 10:30:00,29.49,29.53,29.48,29.5,43956.72586666041,10.0956,10.1092,10.0921,10.099,43956.7259
2006-04-17 10:35:00,29.5,29.53,29.45,29.49,90144.7576148772,10.099,10.1092,10.0819,10.0956,90144.7576
2006-04-17 10:40:00,29.49,29.49,29.43,29.43,79434.48938340663,10.0956,10.0956,10.075,10.075,79434.4894
2006-04-17 10:45:00,29.43,29.44,29.42,29.43,27891.32351945457,10.075,10.0784,10.0716,10.075,27891.3235
2006-04-17 10:50:00,29.44,29.46,29.42,29.45,39605.6793976255,10.0784,10.0853,10.0716,10.0819,39605.6794
2006-04-17 10:55:00,29.46,29.46,29.42,29.44,39717.24469170332,10.0853,10.0853,10.0716,10.0784,39717.2447
2006-04-17 11:00:00,29.44,29.44,29.38,29.39,82669.88291166336,10.0784,10.0784,10.0579,10.0613,82669.8829
2006-04-17 11:05:00,29.39,29.42,29.39,29.39,44291.42174889387,10.0613,10.0716,10.0613,10.0613,44291.4217
2006-04-17 11:10:00,29.4,29.4,29.34,29.36,62699.695271733886,10.0647,10.0647,10.0442,10.051,62699.6953
2006-04-17 11:15:00,29.36,29.38,29.32,29.36,112569.38172451868,10.051,10.0579,10.0374,10.051,112569.3817
2006-04-17 11:20:00,29.36,29.4,29.32,29.37,97508.0670240132,10.051,10.0647,10.0374,10.0545,97508.067
2006-04-17 11:25:00,29.37,29.38,29.35,29.37,31349.847635866943,10.0545,10.0579,10.0476,10.0545,31349.8476
2006-04-17 11:30:00,29.37,29.4,29.36,29.39,16957.92469982838,10.0545,10.0647,10.051,10.0613,16957.9247
2006-04-17 11:35:00,29.38,29.41,29.38,29.38,29341.67234246621,10.0579,10.0682,10.0579,10.0579,29341.6723
2006-04-17 11:40:00,29.38,29.4,29.36,29.39,26775.670578676392,10.0579,10.0647,10.051,10.0613,26775.6706
2006-04-17 11:45:00,29.38,29.4,29.38,29.39,23428.711756341843,10.0579,10.0647,10.0579,10.0613,23428.7118
2006-04-17 11:50:00,29.39,29.4,29.37,29.37,29341.67234246621,10.0613,10.0647,10.0545,10.0545,29341.6723
2006-04-17 11:55:00,29.37,29.39,29.36,29.38,27333.497049065485,10.0545,10.0613,10.051,10.0579,27333.497
2006-04-17 12:00:00,29.39,29.39,29.34,29.36,38490.026456847314,10.0613,10.0613,10.0442,10.051,38490.0265
2006-04-17 12:05:00,29.36,29.36,29.32,29.34,40386.63645617022,10.051,10.051,10.0374,10.0442,40386.6365
2006-04-17 12:10:00,29.35,29.35,29.33,29.33,35143.067634512765,10.0476,10.0476,10.0408,10.0408,35143.0676
2006-04-17 12:15:00,29.33,29.36,29.31,29.32,36704.98175160222,10.0408,10.051,10.0339,10.0374,36704.9818
2006-04-17 12:20:00,29.31,29.33,29.29,29.33,77984.140560395,10.0339,10.0408,10.0271,10.0408,77984.1406
2006-04-17 12:25:00,29.32,29.34,29.29,29.29,33915.84939965676,10.0374,10.0442,10.0271,10.0271,33915.8494
2006-04-17 12:30:00,29.3,29.31,29.29,29.29,61249.346448722245,10.0305,10.0339,10.0271,10.0271,61249.3464
2006-04-17 12:35:00,29.29,29.32,29.29,29.3,213982.2340412555,10.0271,10.0374,10.0271,10.0305,213982.234
2006-04-17 12:40:00,29.3,29.3,29.25,29.27,111788.42466597391,10.0305,10.0305,10.0134,10.0202,111788.4247
2006-04-17 12:45:00,29.27,29.27,29.2,29.22,76868.4876196168,10.0202,10.0202,9.9963,10.0031,76868.4876
2006-04-17 12:50:00,29.23,29.26,29.22,29.24,57121.43056784297,10.0065,10.0168,10.0031,10.01,57121.4306
2006-04-17 12:55:00,29.24,29.26,29.23,29.25,34138.9799878124,10.01,10.0168,10.0065,10.0134,34138.98
2006-04-17 13:00:00,29.24,29.27,29.2,29.22,51543.16586395205,10.01,10.0202,9.9963,10.0031,51543.1659
2006-04-17 13:05:00,29.21,29.32,29.18,29.18,65154.13174144589,9.9997,10.0374,9.9894,9.9894,65154.1317
2006-04-17 13:10:00,29.19,29.21,29.18,29.18,60691.51997833316,9.9929,9.9997,9.9894,9.9894,60691.52
2006-04-17 13:15:00,29.18,29.25,29.18,29.22,75418.13879660517,9.9894,10.0134,9.9894,10.0031,75418.1388
2006-04-17 13:20:00,29.23,29.26,29.18,29.23,112346.25113636303,10.0065,10.0168,9.9894,10.0065,112346.2511
2006-04-17 13:25:00,29.24,29.3,29.23,29.3,53662.9064514306,10.01,10.0305,10.0065,10.0305,53662.9065
2006-04-17 13:30:00,29.3,29.34,29.29,29.31,47415.249983072776,10.0305,10.0442,10.0271,10.0339,47415.25
2006-04-17 13:35:00,29.31,29.34,29.29,29.29,97954.32820032448,10.0339,10.0442,10.0271,10.0271,97954.3282
2006-04-17 13:40:00,29.29,29.31,29.28,29.28,198474.6581644388,10.0271,10.0339,10.0237,10.0237,198474.6582
2006-04-17 13:45:00,29.28,29.3,29.27,29.29,50204.38233501824,10.0237,10.0305,10.0202,10.0271,50204.3823
2006-04-17 13:50:00,29.28,29.29,29.16,29.16,137113.7464216387,10.0237,10.0271,9.9826,9.9826,137113.7464
2006-04-17 13:55:00,29.17,29.2,29.16,29.18,143584.53347815215,9.986,9.9963,9.9826,9.9894,143584.5335
2006-04-17 14:00:00,29.18,29.18,29.14,29.16,105429.20290353827,9.9894,9.9894,9.9757,9.9826,105429.2029
2006-04-17 14:05:00,29.16,29.21,29.14,29.21,64484.73997697898,9.9826,9.9997,9.9757,9.9997,64484.74
2006-04-17 14:10:00,29.21,29.22,29.18,29.2,34250.54528189022,9.9997,10.0031,9.9894,9.9963,34250.5453
2006-04-17 14:15:00,29.19,29.21,29.19,29.2,43622.02998442696,9.9929,9.9997,9.9929,9.9963,43622.03
2006-04-17 14:20:00,29.21,29.22,29.18,29.2,84789.6234991419,9.9997,10.0031,9.9894,9.9963,84789.6235
2006-04-17 14:25:00,29.2,29.22,29.2,29.22,55782.64703890915,9.9963,10.0031,9.9963,10.0031,55782.647
2006-04-17 14:30:00,29.22,29.24,29.19,29.19,39828.80998578113,10.0031,10.01,9.9929,9.9929,39828.81
2006-04-17 14:35:00,29.19,29.22,29.18,29.18,42171.68116141532,9.9929,10.0031,9.9894,9.9894,42171.6812
2006-04-17 14:40:00,29.19,29.19,29.16,29.16,34027.41469373458,9.9929,9.9929,9.9826,9.9826,34027.4147
2006-04-17 14:45:00,29.16,29.18,29.15,29.16,63926.91350658989,9.9826,9.9894,9.9792,9.9826,63926.9135
2006-04-17 14:50:00,29.16,29.19,29.15,29.16,75529.704090683,9.9826,9.9929,9.9792,9.9826,75529.7041
2006-04-17 14:55:00,29.16,29.17,29.14,29.15,79099.79350117318,9.9826,9.986,9.9757,9.9792,79099.7935
2006-04-17 15:00:00,29.15,29.16,29.14,29.16,42506.37704364877,9.9792,9.9826,9.9757,9.9826,42506.377
2006-04-17 15:05:00,29.16,29.16,29.13,29.15,136109.65877493832,9.9826,9.9826,9.9723,9.9792,136109.6588
2006-04-17 15:10:00,29.15,29.16,29.14,29.14,61249.346448722245,9.9792,9.9826,9.9757,9.9757,61249.3464
2006-04-17 15:15:00,29.14,29.16,29.14,29.15,233506.1605048737,9.9757,9.9826,9.9757,9.9792,233506.1605
2006-04-17 15:20:00,29.14,29.14,29.11,29.12,187206.5634625791,9.9757,9.9757,9.9655,9.9689,187206.5635
2006-04-17 15:25:00,29.12,29.13,29.1,29.11,169132.98582197254,9.9689,9.9723,9.962,9.9655,169132.9858
2006-04-17 15:30:00,29.11,29.12,29.1,29.12,145146.4475952416,9.9655,9.9689,9.962,9.9689,145146.4476
2006-04-17 15:35:00,29.12,29.12,29.1,29.1,309593.6910659458,9.9689,9.9689,9.962,9.962,309593.6911
2006-04-17 15:40:00,29.1,29.1,29.1,29.1,289288.80754378287,9.962,9.962,9.962,9.962,289288.8075
2006-04-17 15:45:00,29.1,29.11,29.1,29.11,105429.20290353827,9.962,9.9655,9.962,9.9655,105429.2029
2006-04-17 15:50:00,29.11,29.11,29.1,29.1,381441.7404520608,9.9655,9.9655,9.962,9.962,381441.7405
2006-04-17 15:55:00,29.1,29.12,29.09,29.1,459091.1851302223,9.962,9.9689,9.9586,9.962,459091.1851
2006-04-18 09:30:00,29.22,29.36,29.22,29.34,295313.33342398505,10.0031,10.051,10.0031,10.0442,295313.3334
2006-04-18 09:35:00,29.36,29.4,29.33,29.38,250352.51991062425,10.051,10.0647,10.0408,10.0579,250352.5199
2006-04-18 09:40:00,29.37,29.4,29.35,29.39,171698.98758576237,10.0545,10.0647,10.0476,10.0613,171698.9876
2006-04-18 09:45:00,29.4,29.42,29.31,29.32,224469.3716845704,10.0647,10.0716,10.0339,10.0374,224469.3717
2006-04-18 09:50:00,29.32,29.32,29.27,29.27,238638.1640324533,10.0374,10.0374,10.0202,10.0202,238638.164
2006-04-18 09:55:00,29.27,29.38,29.25,29.36,151951.93053398852,10.0202,10.0579,10.0134,10.051,151951.9305
2006-04-18 10:00:00,29.36,29.37,29.34,29.37,183859.60464024456,10.051,10.0545,10.0442,10.0545,183859.6046
2006-04-18 10:05:00,29.37,29.42,29.37,29.41,605018.5897840087,10.0545,10.0716,10.0545,10.0682,605018.5898
2006-04-18 10:10:00,29.4,29.42,29.36,29.37,156079.8464148678,10.0647,10.0716,10.051,10.0545,156079.8464
2006-04-18 10:15:00,29.36,29.37,29.36,29.37,50092.81704094042,10.051,10.0545,10.051,10.0545,50092.817
2006-04-18 10:20:00,29.36,29.38,29.36,29.36,76980.05291369463,10.051,10.0579,10.051,10.051,76980.0529
2006-04-18 10:25:00,29.36,29.37,29.36,29.36,76756.922325539,10.051,10.0545,10.051,10.051,76756.9223
2006-04-18 10:30:00,29.36,29.37,29.34,29.34,138340.9646564947,10.051,10.0545,10.0442,10.0442,138340.9647
2006-04-18 10:35:00,29.34,29.34,29.29,29.34,178169.77464227582,10.0442,10.0442,10.0271,10.0442,178169.7746
2006-04-18 10:40:00,29.33,29.39,29.33,29.37,106767.98643247211,10.0408,10.0613,10.0408,10.0545,106767.9864
2006-04-18 10:45:00,29.37,29.37,29.34,29.36,71736.48409203716,10.0545,10.0545,10.0442,10.051,71736.4841
2006-04-18 10:50:00,29.36,29.4,29.36,29.38,73409.96350320445,10.051,10.0647,10.051,10.0579,73409.9635
2006-04-18 10:55:00,29.39,29.4,29.36,29.39,360913.7263417422,10.0613,10.0647,10.051,10.0613,360913.7263
2006-04-18 11:00:00,29.38,29.39,29.36,29.36,108441.46584363938,10.0579,10.0613,10.051,10.051,108441.4658
2006-04-18 11:05:00,29.36,29.38,29.35,29.38,163889.4170003151,10.051,10.0579,10.0476,10.0579,163889.417
2006-04-18 11:10:00,29.38,29.39,29.36,29.36,123056.51936783358,10.0579,10.0613,10.051,10.051,123056.5194
2006-04-18 11:15:00,29.36,29.38,29.36,29.37,170137.0734686729,10.051,10.0579,10.051,10.0545,170137.0735
2006-04-18 11:20:00,29.37,29.4,29.37,29.39,89921.62702672154,10.0545,10.0647,10.0545,10.0613,89921.627
2006-04-18 11:25:00,29.4,29.4,29.37,29.4,134882.44054008232,10.0647,10.0647,10.0545,10.0647,134882.4405
2006-04-18 11:30:00,29.39,29.43,29.38,29.41,129973.56760065832,10.0613,10.075,10.0579,10.0682,129973.5676
2006-04-18 11:35:00,29.42,29.45,29.41,29.44,97173.37114177976,10.0716,10.0819,10.0682,10.0784,97173.3711
2006-04-18 11:40:00,29.44,29.44,29.43,29.44,69058.91703416953,10.0784,10.0784,10.075,10.0784,69058.917
2006-04-18 11:45:00,29.44,29.5,29.44,29.5,125176.25995531213,10.0784,10.099,10.0784,10.099,125176.26
2006-04-18 11:50:00,29.49,29.57,29.49,29.57,147712.44935903142,10.0956,10.1229,10.0956,10.1229,147712.4494
2006-04-18 11:55:00,29.57,29.62,29.53,29.56,683560.5568147927,10.1229,10.1401,10.1092,10.1195,683560.5568
2006-04-18 12:00:00,29.53,29.57,29.52,29.55,55224.82056852006,10.1092,10.1229,10.1058,10.1161,55224.8206
2006-04-18 12:05:00,29.55,29.58,29.53,29.55,144700.18641893033,10.1161,10.1264,10.1092,10.1161,144700.1864
2006-04-18 12:10:00,29.56,29.57,29.53,29.55,93268.5858490561,10.1195,10.1229,10.1092,10.1161,93268.5858
2006-04-18 12:15:00,29.55,29.56,29.54,29.54,50315.94762909605,10.1161,10.1195,10.1127,10.1127,50315.9476
2006-04-18 12:20:00,29.54,29.55,29.5,29.51,53328.210569197145,10.1127,10.1161,10.099,10.1024,53328.2106
2006-04-18 12:25:00,29.52,29.52,29.5,29.51,60356.8240960997,10.1058,10.1058,10.099,10.1024,60356.8241
2006-04-18 12:30:00,29.5,29.52,29.48,29.49,101635.98290489247,10.099,10.1058,10.0921,10.0956,101635.9829
2006-04-18 12:35:00,29.48,29.49,29.45,29.45,52324.12292249678,10.0921,10.0956,10.0819,10.0819,52324.1229
2006-04-18 12:40:00,29.46,29.49,29.45,29.47,75975.96526699426,10.0853,10.0956,10.0819,10.0887,75975.9653
2006-04-18 12:45:00,29.47,29.49,29.44,29.45,98177.4587884801,10.0887,10.0956,10.0784,10.0819,98177.4588
2006-04-18 12:50:00,29.44,29.54,29.44,29.5,124060.60701453396,10.0784,10.1127,10.0784,10.099,124060.607
2006-04-18 12:55:00,29.5,29.54,29.49,29.54,54666.99409813097,10.099,10.1127,10.0956,10.1127,54666.9941
2006-04-18 13:00:00,29.55,29.56,29.53,29.54,91595.10643788884,10.1161,10.1195,10.1092,10.1127,91595.1064
2006-04-18 13:05:00,29.55,29.57,29.52,29.52,95834.58761284592,10.1161,10.1229,10.1058,10.1058,95834.5876
2006-04-18 13:10:00,29.52,29.52,29.49,29.5,81442.66467680736,10.1058,10.1058,10.0956,10.099,81442.6647
2006-04-18 13:15:00,29.5,29.53,29.5,29.51,98958.41584702484,10.099,10.1092,10.099,10.1024,98958.4158
2006-04-18 13:20:00,29.51,29.55,29.5,29.55,105317.63760946048,10.1024,10.1161,10.099,10.1161,105317.6376
2006-04-18 13:25:00,29.55,29.56,29.52,29.53,97842.76290624664,10.1161,10.1195,10.1058,10.1092,97842.7629
2006-04-18 13:30:00,29.52,29.56,29.52,29.55,109333.98819626194,10.1058,10.1195,10.1058,10.1161,109333.9882
2006-04-18 13:35:00,29.55,29.56,29.53,29.54,100185.63408188084,10.1161,10.1195,10.1092,10.1127,100185.6341
2006-04-18 13:40:00,29.54,29.54,29.51,29.53,115916.3405468532,10.1127,10.1127,10.1024,10.1092,115916.3405
2006-04-18 13:45:00,29.53,29.55,29.52,29.53,68835.7864460139,10.1092,10.1161,10.1058,10.1092,68835.7864
2006-04-18 13:50:00,29.53,29.56,29.53,29.54,94830.49996614557,10.1092,10.1195,10.1092,10.1127,94830.5
2006-04-18 13:55:00,29.55,29.57,29.54,29.55,68724.22115193607,10.1161,10.1229,10.1127,10.1161,68724.2212
2006-04-18 14:00:00,29.54,29.66,29.54,29.65,260951.222848017,10.1127,10.1537,10.1127,10.1503,260951.2228
2006-04-18 14:05:00,29.64,29.71,29.64,29.7,303011.3387153545,10.1469,10.1709,10.1469,10.1674,303011.3387
2006-04-18 14:10:00,29.7,29.7,29.59,29.59,126626.60877832376,10.1674,10.1674,10.1298,10.1298,126626.6088
2006-04-18 14:15:00,29.59,29.64,29.58,29.64,108664.59643179504,10.1298,10.1469,10.1264,10.1469,108664.5964
2006-04-18 14:20:00,29.64,29.64,29.59,29.61,96392.414083235,10.1469,10.1469,10.1298,10.1366,96392.4141
2006-04-18 14:25:00,29.61,29.7,29.61,29.68,106991.11702062776,10.1366,10.1674,10.1366,10.1606,106991.117
2006-04-18 14:30:00,29.68,29.7,29.67,29.67,111230.59819558484,10.1606,10.1674,10.1572,10.1572,111230.5982
2006-04-18 14:35:00,29.67,29.69,29.62,29.62,71736.48409203716,10.1572,10.164,10.1401,10.1401,71736.4841
2006-04-18 14:40:00,29.62,29.65,29.62,29.64,79992.31585379572,10.1401,10.1503,10.1401,10.1469,79992.3159
2006-04-18 14:45:00,29.64,29.68,29.64,29.66,141241.66230251797,10.1469,10.1606,10.1469,10.1537,141241.6623
2006-04-18 14:50:00,29.66,29.72,29.65,29.71,118705.47289879867,10.1537,10.1743,10.1503,10.1709,118705.4729
2006-04-18 14:55:00,29.71,29.72,29.7,29.71,94272.67349575646,10.1709,10.1743,10.1674,10.1709,94272.6735
2006-04-18 15:00:00,29.71,29.78,29.71,29.75,140795.4011262067,10.1709,10.1948,10.1709,10.1846,140795.4011
2006-04-18 15:05:00,29.75,29.79,29.73,29.76,169913.94288051728,10.1846,10.1983,10.1777,10.188,169913.9429
2006-04-18 15:10:00,29.76,29.92,29.76,29.87,212866.5811004773,10.188,10.2428,10.188,10.2256,212866.5811
2006-04-18 15:15:00,29.87,29.87,29.81,29.85,130196.69818881396,10.2256,10.2256,10.2051,10.2188,130196.6982
2006-04-18 15:20:00,29.85,29.88,29.83,29.86,166678.54935226054,10.2188,10.2291,10.2119,10.2222,166678.5494
2006-04-18 15:25:00,29.85,29.85,29.79,29.84,199255.61522298347,10.2188,10.2188,10.1983,10.2154,199255.6152
2006-04-18 15:30:00,29.84,29.87,29.82,29.87,163331.59052992598,10.2154,10.2256,10.2085,10.2256,163331.5905
2006-04-18 15:35:00,29.86,29.87,29.79,29.8,166120.72288187145,10.2222,10.2256,10.1983,10.2017,166120.7229
2006-04-18 15:40:00,29.79,29.8,29.78,29.79,331348.9234111204,10.1983,10.2017,10.1948,10.1983,331348.9234
2006-04-18 15:45:00,29.8,29.8,29.76,29.77,205391.70639726348,10.2017,10.2017,10.188,10.1914,205391.7064
2006-04-18 15:50:00,29.77,29.77,29.75,29.76,251914.4340277137,10.1914,10.1914,10.1846,10.188,251914.434
2006-04-18 15:55:00,29.76,29.77,29.73,29.74,259612.4393190832,10.188,10.1914,10.1777,10.1811,259612.4393
2006-04-19 09:30:00,29.76,29.76,29.61,29.61,228820.4181536053,10.188,10.188,10.1366,10.1366,228820.4182
2006-04-19 09:35:00,29.62,29.67,29.61,29.63,121829.30113297758,10.1401,10.1572,10.1366,10.1435,121829.3011
2006-04-19 09:40:00,29.62,29.62,29.6,29.61,104425.11525683792,10.1401,10.1401,10.1332,10.1366,104425.1153
2006-04-19 09:45:00,29.61,29.62,29.6,29.6,145258.01288931942,10.1366,10.1401,10.1332,10.1332,145258.0129
2006-04-19 09:50:00,29.61,29.61,29.53,29.54,141464.7928906736,10.1366,10.1366,10.1092,10.1127,141464.7929
2006-04-19 09:55:00,29.54,29.62,29.54,29.59,215097.88698203367,10.1127,10.1401,10.1127,10.1298,215097.887
2006-04-19 10:00:00,29.57,29.58,29.49,29.49,139568.1828913507,10.1229,10.1264,10.0956,10.0956,139568.1829
2006-04-19 10:05:00,29.5,29.5,29.36,29.37,252806.95638033625,10.099,10.099,10.051,10.0545,252806.9564
2006-04-19 10:10:00,29.36,29.37,29.28,29.3,213759.10345309987,10.051,10.0545,10.0237,10.0305,213759.1035
2006-04-19 10:15:00,29.3,29.31,29.27,29.31,211639.3628656213,10.0305,10.0339,10.0202,10.0339,211639.3629
2006-04-19 10:20:00,29.3,29.32,29.28,29.3,92376.06349643356,10.0305,10.0374,10.0237,10.0305,92376.0635
2006-04-19 10:25:00,29.3,29.3,29.25,29.27,66827.61115261316,10.0305,10.0305,10.0134,10.0202,66827.6112
2006-04-19 10:30:00,29.26,29.27,29.22,29.25,237410.9457975973,10.0168,10.0202,10.0031,10.0134,237410.9458
2006-04-19 10:35:00,29.25,29.28,29.23,29.24,182074.55993499947,10.0134,10.0237,10.0065,10.01,182074.5599
2006-04-19 10:40:00,29.25,29.28,29.24,29.27,195573.96051841544,10.0134,10.0237,10.01,10.0202,195573.9605
2006-04-19 10:45:00,29.27,29.37,29.27,29.36,164558.80876478198,10.0202,10.0545,10.0202,10.051,164558.8088
2006-04-19 10:50:00,29.36,29.47,29.34,29.47,113350.3387830634,10.051,10.0887,10.0442,10.0887,113350.3388
2006-04-19 10:55:00,29.46,29.51,29.45,29.5,270657.4034327872,10.0853,10.1024,10.0819,10.099,270657.4034
2006-04-19 11:00:00,29.5,29.51,29.48,29.48,137448.44230387214,10.099,10.1024,10.0921,10.0921,137448.4423
2006-04-19 11:05:00,29.48,29.53,29.45,29.53,263294.0940236512,10.0921,10.1092,10.0819,10.1092,263294.094
2006-04-19 11:10:00,29.53,29.53,29.43,29.43,145034.8823011638,10.1092,10.1092,10.075,10.075,145034.8823
2006-04-19 11:15:00,29.43,29.44,29.38,29.38,117701.3852520983,10.075,10.0784,10.0579,10.0579,117701.3853
2006-04-19 11:20:00,29.38,29.47,29.38,29.46,54666.99409813097,10.0579,10.0887,10.0579,10.0853,54666.9941
2006-04-19 11:25:00,29.46,29.47,29.37,29.41,59798.99762571061,10.0853,10.0887,10.0545,10.0682,59798.9976
2006-04-19 11:30:00,29.42,29.44,29.39,29.42,40721.33233840368,10.0716,10.0784,10.0613,10.0716,40721.3323
2006-04-19 11:35:00,29.42,29.44,29.41,29.43,68054.82938746916,10.0716,10.0784,10.0682,10.075,68054.8294
2006-04-19 11:40:00,29.42,29.44,29.41,29.43,63257.521742122975,10.0716,10.0784,10.0682,10.075,63257.5217
2006-04-19 11:45:00,29.44,29.44,29.39,29.42,95946.15290692374,10.0784,10.0784,10.0613,10.0716,95946.1529
2006-04-19 11:50:00,29.41,29.42,29.4,29.4,34808.37175227931,10.0682,10.0716,10.0647,10.0647,34808.3718
2006-04-19 11:55:00,29.41,29.42,29.4,29.41,24655.929991197845,10.0682,10.0716,10.0647,10.0682,24655.93
2006-04-19 12:00:00,29.42,29.44,29.4,29.43,76533.79173738335,10.0716,10.0784,10.0647,10.075,76533.7917
2006-04-19 12:05:00,29.44,29.45,29.43,29.44,76980.05291369463,10.0784,10.0819,10.075,10.0784,76980.0529
2006-04-19 12:10:00,29.44,29.45,29.44,29.44,35589.32881082404,10.0784,10.0819,10.0784,10.0784,35589.3288
2006-04-19 12:15:00,29.44,29.48,29.44,29.48,65600.39291775716,10.0784,10.0921,10.0784,10.0921,65600.3929
2006-04-19 12:20:00,29.47,29.49,29.45,29.46,61137.78115464443,10.0887,10.0956,10.0819,10.0853,61137.7812
2006-04-19 12:25:00,29.45,29.46,29.43,29.44,44179.85645481604,10.0819,10.0853,10.075,10.0784,44179.8565
2006-04-19 12:30:00,29.44,29.44,29.42,29.44,41725.41998510405,10.0784,10.0784,10.0716,10.0784,41725.42
2006-04-19 12:35:00,29.43,29.45,29.42,29.44,24544.364697120025,10.075,10.0819,10.0716,10.0784,24544.3647
2006-04-19 12:40:00,29.44,29.46,29.44,29.45,87244.05996885391,10.0784,10.0853,10.0784,10.0819,87244.06
2006-04-19 12:45:00,29.45,29.46,29.42,29.42,60579.95468425534,10.0819,10.0853,10.0716,10.0716,60579.9547
2006-04-19 12:50:00,29.42,29.44,29.36,29.36,38936.28763315859,10.0716,10.0784,10.051,10.051,38936.2876
2006-04-19 12:55:00,29.36,29.39,29.36,29.39,38266.89586869168,10.051,10.0613,10.051,10.0613,38266.8959
2006-04-19 13:00:00,29.39,29.42,29.37,29.38,32577.065870722945,10.0613,10.0716,10.0545,10.0579,32577.0659
2006-04-19 13:05:00,29.37,29.38,29.32,29.36,40498.201750248045,10.0545,10.0579,10.0374,10.051,40498.2018
2006-04-19 13:10:00,29.35,29.36,29.34,29.36,28226.01940168803,10.0476,10.051,10.0442,10.051,28226.0194
2006-04-19 13:15:00,29.36,29.4,29.34,29.36,50762.208805407325,10.051,10.0647,10.0442,10.051,50762.2088
2006-04-19 13:20:00,29.36,29.36,29.32,29.34,36704.98175160222,10.051,10.051,10.0374,10.0442,36704.9818
2006-04-19 13:25:00,29.33,29.36,29.3,29.31,68612.65585785825,10.0408,10.051,10.0305,10.0339,68612.6559
2006-04-19 13:30:00,29.31,29.36,29.29,29.35,62588.12997765606,10.0339,10.051,10.0271,10.0476,62588.13
2006-04-19 13:35:00,29.35,29.36,29.31,29.33,39717.24469170332,10.0476,10.051,10.0339,10.0408,39717.2447
2006-04-19 13:40:00,29.32,29.36,29.32,29.34,30792.02116547785,10.0374,10.051,10.0374,10.0442,30792.0212
2006-04-19 13:45:00,29.34,29.35,29.29,29.3,73856.22467951571,10.0442,10.0476,10.0271,10.0305,73856.2247
2006-04-19 13:50:00,29.29,29.3,29.27,29.28,122833.38877967796,10.0271,10.0305,10.0202,10.0237,122833.3888
2006-04-19 13:55:00,29.29,29.36,29.29,29.35,70732.3964453368,10.0271,10.051,10.0271,10.0476,70732.3964
2006-04-19 14:00:00,29.36,29.36,29.33,29.36,150278.45112282125,10.051,10.051,10.0408,10.051,150278.4511
2006-04-19 14:05:00,29.36,29.36,29.27,29.27,74637.18173806045,10.051,10.051,10.0202,10.0202,74637.1817
2006-04-19 14:10:00,29.28,29.3,29.27,29.3,69170.48232824735,10.0237,10.0305,10.0202,10.0305,69170.4823
2006-04-19 14:15:00,29.3,29.31,29.27,29.27,167905.76758711654,10.0305,10.0339,10.0202,10.0202,167905.7676
2006-04-19 14:20:00,29.27,29.28,29.24,29.25,87467.19055700954,10.0202,10.0237,10.01,10.0134,87467.1906
2006-04-19 14:25:00,29.25,29.31,29.25,29.3,61137.78115464443,10.0134,10.0339,10.0134,10.0305,61137.7812
2006-04-19 14:30:00,29.3,29.32,29.29,29.31,113350.3387830634,10.0305,10.0374,10.0271,10.0339,113350.3388
2006-04-19 14:35:00,29.31,29.33,29.29,29.31,74414.0511499048,10.0339,10.0408,10.0271,10.0339,74414.0511
2006-04-19 14:40:00,29.31,29.36,29.3,29.34,87355.62526293173,10.0339,10.051,10.0305,10.0442,87355.6253
2006-04-19 14:45:00,29.34,29.36,29.33,29.33,66604.48056445752,10.0442,10.051,10.0408,10.0408,66604.4806
2006-04-19 14:50:00,29.34,29.37,29.34,29.34,102751.63584567064,10.0442,10.0545,10.0442,10.0442,102751.6358
2006-04-19 14:55:00,29.34,29.37,29.34,29.36,86909.36408662045,10.0442,10.0545,10.0442,10.051,86909.3641
2006-04-19 15:00:00,29.33,29.36,29.3,29.3,302118.816362732,10.0408,10.051,10.0305,10.0305,302118.8164
2006-04-19 15:05:00,29.3,29.33,29.3,29.31,104648.24584499357,10.0305,10.0408,10.0305,10.0339,104648.2458
2006-04-19 15:10:00,29.31,29.36,29.31,29.34,116474.1670172423,10.0339,10.051,10.0339,10.0442,116474.167
2006-04-19 15:15:00,29.35,29.35,29.32,29.33,148047.1452412649,10.0476,10.0476,10.0374,10.0408,148047.1452
2006-04-19 15:20:00,29.34,29.34,29.33,29.33,127407.5658368685,10.0442,10.0442,10.0408,10.0408,127407.5658
2006-04-19 15:25:00,29.34,29.34,29.3,29.31,163554.72111808162,10.0442,10.0442,10.0305,10.0339,163554.7211
2006-04-19 15:30:00,29.32,29.36,29.31,29.36,151170.97347544378,10.0374,10.051,10.0339,10.051,151170.9735
2006-04-19 15:35:00,29.36,29.4,29.35,29.4,236853.11932720823,10.051,10.0647,10.0476,10.0647,236853.1193
2006-04-19 15:40:00,29.4,29.41,29.37,29.37,284045.2387221254,10.0647,10.0682,10.0545,10.0545,284045.2387
2006-04-19 15:45:00,29.37,29.39,29.37,29.38,215544.14815834496,10.0545,10.0613,10.0545,10.0579,215544.1482
2006-04-19 15:50:00,29.38,29.41,29.37,29.4,303457.5998916658,10.0579,10.0682,10.0545,10.0647,303457.5999
2006-04-19 15:55:00,29.39,29.4,29.36,29.38,285941.8487214483,10.0613,10.0647,10.051,10.0579,285941.8487
2006-04-20 09:30:00,29.28,29.28,29.14,29.18,250129.38932246863,10.0237,10.0237,9.9757,9.9894,250129.3893
2006-04-20 09:35:00,29.18,29.28,29.18,29.25,146819.9270064089,9.9894,10.0237,9.9894,10.0134,146819.927
2006-04-20 09:40:00,29.26,29.26,29.2,29.2,104201.98466868229,10.0168,10.0168,9.9963,9.9963,104201.9847
2006-04-20 09:45:00,29.21,29.23,29.16,29.18,139010.3564209616,9.9997,10.0065,9.9826,9.9894,139010.3564
2006-04-20 09:50:00,29.17,29.19,29.06,29.06,157307.0646497238,9.986,9.9929,9.9483,9.9483,157307.0646
2006-04-20 09:55:00,29.1,29.18,29.1,29.14,127630.69642502411,9.962,9.9894,9.962,9.9757,127630.6964
2006-04-20 10:00:00,29.14,29.21,29.13,29.19,143026.70700776306,9.9757,9.9997,9.9723,9.9929,143026.707
2006-04-20 10:05:00,29.19,29.27,29.19,29.21,215544.14815834496,9.9929,10.0202,9.9929,9.9997,215544.1482
2006-04-20 10:10:00,29.21,29.31,29.21,29.31,68166.39468154698,9.9997,10.0339,9.9997,10.0339,68166.3947
2006-04-20 10:15:00,29.31,29.36,29.26,29.27,96727.10996546848,10.0339,10.051,10.0168,10.0202,96727.11
2006-04-20 10:20:00,29.28,29.32,29.27,29.31,150613.1470050547,10.0237,10.0374,10.0202,10.0339,150613.147
2006-04-20 10:25:00,29.3,29.48,29.3,29.47,213312.84227678852,10.0305,10.0921,10.0305,10.0887,213312.8423
2006-04-20 10:30:00,29.47,29.5,29.45,29.46,103644.1581982932,10.0887,10.099,10.0819,10.0853,103644.1582
2006-04-20 10:35:00,29.46,29.46,29.4,29.41,181070.4722882991,10.0853,10.0853,10.0647,10.0682,181070.4723
2006-04-20 10:40:00,29.41,29.42,29.06,29.36,165897.5922937158,10.0682,10.0716,9.9483,10.051,165897.5923
2006-04-20 10:45:00,29.37,29.38,29.32,29.33,160319.32758982488,10.0545,10.0579,10.0374,10.0408,160319.3276
2006-04-20 10:50:00,29.34,29.36,29.23,29.23,202044.7475749289,10.0442,10.051,10.0065,10.0065,202044.7476
2006-04-20 10:55:00,29.23,29.3,29.21,29.26,208627.09992552025,10.0065,10.0305,9.9997,10.0168,208627.0999
2006-04-20 11:00:00,29.26,29.27,29.18,29.22,152175.06112214416,10.0168,10.0202,9.9894,10.0031,152175.0611
2006-04-20 11:05:00,29.23,29.27,29.21,29.26,53551.34115735279,10.0065,10.0202,9.9997,10.0168,53551.3412
2006-04-20 11:10:00,29.26,29.29,29.21,29.22,175492.2075844082,10.0168,10.0271,9.9997,10.0031,175492.2076
2006-04-20 11:15:00,29.21,29.22,29.13,29.14,228039.4610950606,9.9997,10.0031,9.9723,9.9757,228039.4611
2006-04-20 11:20:00,29.15,29.2,29.13,29.18,96392.414083235,9.9792,9.9963,9.9723,9.9894,96392.4141
2006-04-20 11:25:00,29.18,29.22,29.18,29.22,74971.8776202939,9.9894,10.0031,9.9894,10.0031,74971.8776
2006-04-20 11:30:00,29.21,29.28,29.21,29.22,99739.37290556956,9.9997,10.0237,9.9997,10.0031,99739.3729
2006-04-20 11:35:00,29.23,29.27,29.22,29.26,89586.93114448809,10.0065,10.0202,10.0031,10.0168,89586.9311
2006-04-20 11:40:00,29.27,29.27,29.23,29.27,90702.58408526628,10.0202,10.0202,10.0065,10.0202,90702.5841
2006-04-20 11:45:00,29.27,29.27,29.23,29.25,101301.28702265902,10.0202,10.0202,10.0065,10.0134,101301.287
2006-04-20 11:50:00,29.25,29.26,29.24,29.25,36258.72057529095,10.0134,10.0168,10.01,10.0134,36258.7206
2006-04-20 11:55:00,29.25,29.25,29.23,29.24,36035.58998713531,10.0134,10.0134,10.0065,10.01,36035.59
2006-04-20 12:00:00,29.24,29.25,29.19,29.19,146819.9270064089,10.01,10.0134,9.9929,9.9929,146819.927
2006-04-20 12:05:00,29.2,29.27,29.19,29.27,95611.45702469027,9.9963,10.0202,9.9929,10.0202,95611.457
2006-04-20 12:10:00,29.27,29.3,29.27,29.3,43064.203514037865,10.0202,10.0305,10.0202,10.0305,43064.2035
2006-04-20 12:15:00,29.31,29.36,29.29,29.32,137671.5728920278,10.0339,10.051,10.0271,10.0374,137671.5729
2006-04-20 12:20:00,29.32,29.35,29.3,29.33,77314.74879592808,10.0374,10.0476,10.0305,10.0408,77314.7488
2006-04-20 12:25:00,29.34,29.34,29.27,29.27,74637.18173806045,10.0442,10.0442,10.0202,10.0202,74637.1817
2006-04-20 12:30:00,29.27,29.28,29.25,29.27,43287.3341021935,10.0202,10.0237,10.0134,10.0202,43287.3341
2006-04-20 12:35:00,29.27,29.27,29.25,29.26,50650.64351132951,10.0202,10.0202,10.0134,10.0168,50650.6435
2006-04-20 12:40:00,29.26,29.29,29.25,29.29,86128.40702807573,10.0168,10.0271,10.0134,10.0271,86128.407
2006-04-20 12:45:00,29.29,29.33,29.28,29.31,105206.07231538264,10.0271,10.0408,10.0237,10.0339,105206.0723
2006-04-20 12:50:00,29.32,29.32,29.3,29.32,77872.57526631717,10.0374,10.0374,10.0305,10.0374,77872.5753
2006-04-20 12:55:00,29.31,29.36,29.31,29.36,58794.90997901024,10.0339,10.051,10.0339,10.051,58794.91
2006-04-20 13:00:00,29.36,29.36,29.31,29.32,84789.6234991419,10.051,10.051,10.0339,10.0374,84789.6235
2006-04-20 13:05:00,29.32,29.36,29.32,29.35,195908.6564006489,10.0374,10.051,10.0374,10.0476,195908.6564
2006-04-20 13:10:00,29.34,29.34,29.3,29.31,113796.59995937468,10.0442,10.0442,10.0305,10.0339,113796.6
2006-04-20 13:15:00,29.31,29.34,29.3,29.33,66827.61115261316,10.0339,10.0442,10.0305,10.0408,66827.6112
2006-04-20 13:20:00,29.33,29.34,29.29,29.32,156079.8464148678,10.0408,10.0442,10.0271,10.0374,156079.8464
2006-04-20 13:25:00,29.32,29.33,29.26,29.31,52435.6882165746,10.0374,10.0408,10.0168,10.0339,52435.6882
2006-04-20 13:30:00,29.32,29.33,29.29,29.3,33804.28410557895,10.0374,10.0408,10.0271,10.0305,33804.2841
2006-04-20 13:35:00,29.3,29.32,29.28,29.28,82335.1870294299,10.0305,10.0374,10.0237,10.0237,82335.187
2006-04-20 13:40:00,29.28,29.31,29.27,29.3,50873.77409948514,10.0237,10.0339,10.0202,10.0305,50873.7741
2006-04-20 13:45:00,29.31,29.32,29.28,29.31,155633.58523855652,10.0339,10.0374,10.0237,10.0339,155633.5852
2006-04-20 13:50:00,29.3,29.33,29.29,29.32,510188.0898178631,10.0305,10.0408,10.0271,10.0374,510188.0898
2006-04-20 13:55:00,29.31,29.35,29.3,29.33,37597.50410422477,10.0339,10.0476,10.0305,10.0408,37597.5041
2006-04-20 14:00:00,29.33,29.34,29.3,29.33,46299.5970422946,10.0408,10.0442,10.0305,10.0408,46299.597
2006-04-20 14:05:00,29.33,29.34,29.32,29.33,30011.06410693312,10.0408,10.0442,10.0374,10.0408,30011.0641
2006-04-20 14:10:00,29.33,29.35,29.31,29.32,92487.62879051136,10.0408,10.0476,10.0339,10.0374,92487.6288
2006-04-20 14:15:00,29.32,29.33,29.3,29.33,762214.0891396547,10.0374,10.0408,10.0305,10.0408,762214.0891
2006-04-20 14:20:00,29.33,29.34,29.3,29.31,137783.1381861056,10.0408,10.0442,10.0305,10.0339,137783.1382
2006-04-20 14:25:00,29.31,29.32,29.27,29.3,76645.35703146117,10.0339,10.0374,10.0202,10.0305,76645.357
2006-04-20 14:30:00,29.3,29.32,29.27,29.32,95723.0223187681,10.0305,10.0374,10.0202,10.0374,95723.0223
2006-04-20 14:35:00,29.32,29.33,29.28,29.28,59241.17115532152,10.0374,10.0408,10.0237,10.0237,59241.1712
2006-04-20 14:40:00,29.27,29.3,29.27,29.29,49200.29468831787,10.0202,10.0305,10.0202,10.0271,49200.2947
2006-04-20 14:45:00,29.3,29.3,29.27,29.27,67162.30703484661,10.0305,10.0305,10.0202,10.0202,67162.307
2006-04-20 14:50:00,29.28,29.28,29.25,29.25,87801.886439243,10.0237,10.0237,10.0134,10.0134,87801.8864
2006-04-20 14:55:00,29.25,29.29,29.23,29.26,113238.77348898558,10.0134,10.0271,10.0065,10.0168,113238.7735
2006-04-20 15:00:00,29.26,29.27,29.24,29.25,146150.53524194198,10.0168,10.0202,10.01,10.0134,146150.5352
2006-04-20 15:05:00,29.24,29.31,29.24,29.28,74525.61644398262,10.01,10.0339,10.01,10.0237,74525.6164
2006-04-20 15:10:00,29.29,29.31,29.28,29.31,77872.57526631717,10.0271,10.0339,10.0237,10.0339,77872.5753
2006-04-20 15:15:00,29.31,29.35,29.29,29.3,104759.8111390714,10.0339,10.0476,10.0271,10.0305,104759.8111
2006-04-20 15:20:00,29.31,29.36,29.31,29.32,104425.11525683792,10.0339,10.051,10.0339,10.0374,104425.1153
2006-04-20 15:25:00,29.31,29.32,29.27,29.31,141241.66230251797,10.0339,10.0374,10.0202,10.0339,141241.6623
2006-04-20 15:30:00,29.32,29.33,29.29,29.3,123391.21525006703,10.0374,10.0408,10.0271,10.0305,123391.2153
2006-04-20 15:35:00,29.31,29.31,29.27,29.28,205057.01051503004,10.0339,10.0339,10.0202,10.0237,205057.0105
2006-04-20 15:40:00,29.29,29.29,29.26,29.27,202714.13933939583,10.0271,10.0271,10.0168,10.0202,202714.1393
2006-04-20 15:45:00,29.27,29.27,29.23,29.23,267422.0099045305,10.0202,10.0202,10.0065,10.0065,267422.0099
2006-04-20 15:50:00,29.23,29.24,29.21,29.22,339716.3204669567,10.0065,10.01,9.9997,10.0031,339716.3205
2006-04-20 15:55:00,29.22,29.22,29.18,29.18,376979.12868894805,10.0031,10.0031,9.9894,9.9894,376979.1287
2006-04-21 09:30:00,29.23,29.25,29.15,29.21,1089881.357846207,10.0065,10.0134,9.9792,9.9997,1089881.3578
2006-04-21 09:35:00,29.21,29.32,29.18,29.3,276347.2334307559,9.9997,10.0374,9.9894,10.0305,276347.2334
2006-04-21 09:40:00,29.31,29.39,29.26,29.37,197359.00522366056,10.0339,10.0613,10.0168,10.0545,197359.0052
2006-04-21 09:45:00,29.37,29.39,29.27,29.32,187094.99816850128,10.0545,10.0613,10.0202,10.0374,187094.9982
2006-04-21 09:50:00,29.32,29.34,29.29,29.29,62811.2605658117,10.0374,10.0442,10.0271,10.0271,62811.2606
2006-04-21 09:55:00,29.29,29.31,29.27,29.27,66492.9152703797,10.0271,10.0339,10.0202,10.0202,66492.9153
2006-04-21 10:00:00,29.27,29.33,29.25,29.33,83116.14408797464,10.0202,10.0408,10.0134,10.0408,83116.1441
2006-04-21 10:05:00,29.33,29.33,29.27,29.27,50873.77409948514,10.0408,10.0408,10.0202,10.0202,50873.7741
2006-04-21 10:10:00,29.27,29.33,29.27,29.27,110338.0758429623,10.0202,10.0408,10.0202,10.0202,110338.0758
2006-04-21 10:15:00,29.27,29.27,29.23,29.25,39940.37527985895,10.0202,10.0202,10.0065,10.0134,39940.3753
2006-04-21 10:20:00,29.26,29.26,29.2,29.22,48642.46821792878,10.0168,10.0168,9.9963,10.0031,48642.4682
2006-04-21 10:25:00,29.21,29.22,29.16,29.2,66492.9152703797,9.9997,10.0031,9.9826,9.9963,66492.9153
2006-04-21 10:30:00,29.19,29.22,29.18,29.19,43622.02998442696,9.9929,10.0031,9.9894,9.9929,43622.03
2006-04-21 10:35:00,29.19,29.25,29.19,29.24,49200.29468831787,9.9929,10.0134,9.9929,10.01,49200.2947
2006-04-21 10:40:00,29.24,29.28,29.23,29.26,45518.63998374987,10.01,10.0237,10.0065,10.0168,45518.64
2006-04-21 10:45:00,29.26,29.27,29.22,29.25,70397.70056310335,10.0168,10.0202,10.0031,10.0134,70397.7006
2006-04-21 10:50:00,29.25,29.27,29.23,29.27,48865.59880608442,10.0134,10.0202,10.0065,10.0202,48865.5988
2006-04-21 10:55:00,29.27,29.29,29.25,29.27,53997.60233366406,10.0202,10.0271,10.0134,10.0202,53997.6023
2006-04-21 11:00:00,29.27,29.33,29.27,29.29,158311.15229642417,10.0202,10.0408,10.0202,10.0271,158311.1523
2006-04-21 11:05:00,29.29,29.3,29.27,29.28,55894.212332986965,10.0271,10.0305,10.0202,10.0237,55894.2123
2006-04-21 11:10:00,29.29,29.3,29.27,29.3,85347.449969531,10.0271,10.0305,10.0202,10.0305,85347.45
2006-04-21 11:15:00,29.3,29.32,29.28,29.29,55447.95115667569,10.0305,10.0374,10.0237,10.0271,55447.9512
2006-04-21 11:20:00,29.28,29.34,29.28,29.31,194235.17698948167,10.0237,10.0442,10.0237,10.0339,194235.177
2006-04-21 11:25:00,29.31,29.33,29.28,29.29,121159.90936851068,10.0339,10.0408,10.0237,10.0271,121159.9094
2006-04-21 11:30:00,29.29,29.3,29.27,29.27,49311.85998239569,10.0271,10.0305,10.0202,10.0202,49311.86
2006-04-21 11:35:00,29.27,29.28,29.27,29.27,38378.4611627695,10.0202,10.0237,10.0202,10.0202,38378.4612
2006-04-21 11:40:00,29.28,29.29,29.27,29.27,57567.69174415424,10.0237,10.0271,10.0202,10.0202,57567.6917
2006-04-21 11:45:00,29.27,29.31,29.26,29.26,55894.212332986965,10.0202,10.0339,10.0168,10.0168,55894.2123
2006-04-21 11:50:00,29.27,29.27,29.26,29.27,36704.98175160222,10.0202,10.0202,10.0168,10.0202,36704.9818
2006-04-21 11:55:00,29.28,29.31,29.27,29.27,126403.47819016813,10.0237,10.0339,10.0202,10.0202,126403.4782
2006-04-21 12:00:00,29.27,29.3,29.27,29.27,45630.205277827685,10.0202,10.0305,10.0202,10.0202,45630.2053
2006-04-21 12:05:00,29.27,29.28,29.27,29.27,46634.29292452805,10.0202,10.0237,10.0202,10.0202,46634.2929
2006-04-21 12:10:00,29.28,29.29,29.27,29.28,83116.14408797464,10.0237,10.0271,10.0202,10.0237,83116.1441
2006-04-21 12:15:00,29.27,29.31,29.26,29.27,164112.5475884707,10.0202,10.0339,10.0168,10.0202,164112.5476
2006-04-21 12:20:00,29.27,29.3,29.27,29.27,74190.92056174917,10.0202,10.0305,10.0202,10.0202,74190.9206
2006-04-21 12:25:00,29.27,29.3,29.27,29.28,37709.069398302585,10.0202,10.0305,10.0202,10.0237,37709.0694
2006-04-21 12:30:00,29.28,29.29,29.27,29.29,66939.17644669098,10.0237,10.0271,10.0202,10.0271,66939.1764
2006-04-21 12:35:00,29.27,29.27,29.26,29.27,150836.27759321034,10.0202,10.0202,10.0168,10.0202,150836.2776
2006-04-21 12:40:00,29.27,29.29,29.27,29.28,39940.37527985895,10.0202,10.0271,10.0202,10.0237,39940.3753
2006-04-21 12:45:00,29.28,29.32,29.28,29.32,52547.253510652416,10.0237,10.0374,10.0237,10.0374,52547.2535
2006-04-21 12:50:00,29.31,29.33,29.29,29.32,131758.6123059034,10.0339,10.0408,10.0271,10.0374,131758.6123
2006-04-21 12:55:00,29.33,29.33,29.31,29.31,41725.41998510405,10.0408,10.0408,10.0339,10.0339,41725.42
2006-04-21 13:00:00,29.32,29.33,29.31,29.33,107883.63937325028,10.0374,10.0408,10.0339,10.0408,107883.6394
2006-04-21 13:05:00,29.31,29.32,29.3,29.31,34696.80645820149,10.0339,10.0374,10.0305,10.0339,34696.8065
2006-04-21 13:10:00,29.31,29.32,29.31,29.31,15172.879994583289,10.0339,10.0374,10.0339,10.0339,15172.88
2006-04-21 13:15:00,29.31,29.32,29.3,29.3,88248.14761555428,10.0339,10.0374,10.0305,10.0305,88248.1476
2006-04-21 13:20:00,29.29,29.33,29.29,29.33,40832.89763248149,10.0271,10.0408,10.0271,10.0408,40832.8976
2006-04-21 13:25:00,29.32,29.33,29.31,29.31,25771.582931976027,10.0374,10.0408,10.0339,10.0339,25771.5829
2006-04-21 13:30:00,29.3,29.32,29.3,29.31,45630.205277827685,10.0305,10.0374,10.0305,10.0339,45630.2053
2006-04-21 13:35:00,29.32,29.33,29.31,29.32,52100.99233434114,10.0374,10.0408,10.0339,10.0374,52100.9923
2006-04-21 13:40:00,29.32,29.33,29.3,29.3,50315.94762909605,10.0374,10.0408,10.0305,10.0305,50315.9476
2006-04-21 13:45:00,29.3,29.31,29.28,29.29,39717.24469170332,10.0305,10.0339,10.0237,10.0271,39717.2447
2006-04-21 13:50:00,29.3,29.31,29.29,29.3,47415.249983072776,10.0305,10.0339,10.0271,10.0305,47415.25
2006-04-21 13:55:00,29.3,29.3,29.28,29.28,47080.55410083932,10.0305,10.0305,10.0237,10.0237,47080.5541
2006-04-21 14:00:00,29.28,29.29,29.24,29.26,105317.63760946048,10.0237,10.0271,10.01,10.0168,105317.6376
2006-04-21 14:05:00,29.26,29.26,29.19,29.19,82223.62173535209,10.0168,10.0168,9.9929,9.9929,82223.6217
2006-04-21 14:10:00,29.21,29.21,29.18,29.2,110895.90231335138,9.9997,9.9997,9.9894,9.9963,110895.9023
2006-04-21 14:15:00,29.2,29.21,29.18,29.21,88359.71290963209,9.9963,9.9997,9.9894,9.9997,88359.7129
2006-04-21 14:20:00,29.2,29.25,29.18,29.23,99627.80761149172,9.9963,10.0134,9.9894,10.0065,99627.8076
2006-04-21 14:25:00,29.24,29.24,29.17,29.17,207065.1858084308,10.01,10.01,9.986,9.986,207065.1858
2006-04-21 14:30:00,29.17,29.18,29.15,29.16,152732.88759253325,9.986,9.9894,9.9792,9.9826,152732.8876
2006-04-21 14:35:00,29.16,29.17,29.12,29.14,147154.62288864233,9.9826,9.986,9.9689,9.9757,147154.6229
2006-04-21 14:40:00,29.14,29.18,29.14,29.17,76533.79173738335,9.9757,9.9894,9.9757,9.986,76533.7917
2006-04-21 14:45:00,29.17,29.18,29.14,29.15,106991.11702062776,9.986,9.9894,9.9757,9.9792,106991.117
2006-04-21 14:50:00,29.15,29.18,29.14,29.17,69728.30879863644,9.9792,9.9894,9.9757,9.986,69728.3088
2006-04-21 14:55:00,29.16,29.18,29.16,29.17,113796.59995937468,9.9826,9.9894,9.9826,9.986,113796.6
2006-04-21 15:00:00,29.18,29.18,29.14,29.17,91037.27996749974,9.9894,9.9894,9.9757,9.986,91037.28
2006-04-21 15:05:00,29.16,29.19,29.15,29.15,81442.66467680736,9.9826,9.9929,9.9792,9.9792,81442.6647
2006-04-21 15:10:00,29.15,29.15,29.1,29.11,136109.65877493832,9.9792,9.9792,9.962,9.9655,136109.6588
2006-04-21 15:15:00,29.11,29.12,29.1,29.11,139568.1828913507,9.9655,9.9689,9.962,9.9655,139568.1829
2006-04-21 15:20:00,29.1,29.1,29.09,29.09,108776.16172587284,9.962,9.962,9.9586,9.9586,108776.1617
2006-04-21 15:25:00,29.09,29.1,29.07,29.08,105317.63760946048,9.9586,9.962,9.9518,9.9552,105317.6376
2006-04-21 15:30:00,29.08,29.12,29.07,29.1,174264.9893495522,9.9552,9.9689,9.9518,9.962,174264.9893
2006-04-21 15:35:00,29.1,29.1,29.08,29.1,126849.7393664794,9.962,9.962,9.9552,9.962,126849.7394
2006-04-21 15:40:00,29.1,29.16,29.09,29.16,128746.34936580232,9.962,9.9826,9.9586,9.9826,128746.3494
2006-04-21 15:45:00,29.16,29.16,29.12,29.14,144477.05583077468,9.9826,9.9826,9.9689,9.9757,144477.0558
2006-04-21 15:50:00,29.14,29.16,29.12,29.13,162550.63347138127,9.9757,9.9826,9.9689,9.9723,162550.6335
2006-04-21 15:55:00,29.14,29.16,29.13,29.14,391928.87809537566,9.9757,9.9826,9.9723,9.9757,391928.8781
2006-04-24 09:30:00,29.13,29.16,29.1,29.15,266417.9222578301,9.9723,9.9826,9.962,9.9792,266417.9223
2006-04-24 09:35:00,29.15,29.2,29.12,29.16,91929.80232012228,9.9792,9.9963,9.9689,9.9826,91929.8023
2006-04-24 09:40:00,29.16,29.16,29.08,29.13,165339.7658233267,9.9826,9.9826,9.9552,9.9723,165339.7658
2006-04-24 09:45:00,29.13,29.14,29.06,29.1,113461.9040771412,9.9723,9.9757,9.9483,9.962,113461.9041
2006-04-24 09:50:00,29.08,29.12,29.07,29.12,46634.29292452805,9.9552,9.9689,9.9518,9.9689,46634.2929
2006-04-24 09:55:00,29.12,29.13,29.06,29.12,88359.71290963209,9.9689,9.9723,9.9483,9.9689,88359.7129
2006-04-24 10:00:00,29.12,29.13,29.1,29.12,93826.4123194452,9.9689,9.9723,9.962,9.9689,93826.4123
2006-04-24 10:05:00,29.12,29.13,29.11,29.11,79211.358795251,9.9689,9.9723,9.9655,9.9655,79211.3588
2006-04-24 10:10:00,29.12,29.13,29.08,29.09,110895.90231335138,9.9689,9.9723,9.9552,9.9586,110895.9023
2006-04-24 10:15:00,29.08,29.12,29.07,29.11,51431.60056987424,9.9552,9.9689,9.9518,9.9655,51431.6006
2006-04-24 10:20:00,29.1,29.13,29.1,29.11,135217.1364223158,9.962,9.9723,9.962,9.9655,135217.1364
2006-04-24 10:25:00,29.11,29.11,29.09,29.1,86574.668204387,9.9655,9.9655,9.9586,9.962,86574.6682
2006-04-24 10:30:00,29.1,29.11,29.07,29.09,76756.922325539,9.962,9.9655,9.9518,9.9586,76756.9223
2006-04-24 10:35:00,29.1,29.11,29.09,29.09,59798.99762571061,9.962,9.9655,9.9586,9.9586,59798.9976
2006-04-24 10:40:00,29.09,29.1,29.08,29.08,40163.50586801459,9.9586,9.962,9.9552,9.9552,40163.5059
2006-04-24 10:45:00,29.09,29.1,29.08,29.1,61695.60762503352,9.9586,9.962,9.9552,9.962,61695.6076
2006-04-24 10:50:00,29.1,29.1,29.09,29.1,45853.33586598332,9.962,9.962,9.9586,9.962,45853.3359
2006-04-24 10:55:00,29.1,29.1,29.08,29.09,35031.50234043495,9.962,9.962,9.9552,9.9586,35031.5023
2006-04-24 11:00:00,29.09,29.1,29.07,29.07,48977.16410016224,9.9586,9.962,9.9518,9.9518,48977.1641
2006-04-24 11:05:00,29.08,29.09,29.04,29.05,94942.06526022336,9.9552,9.9586,9.9415,9.9449,94942.0653
2006-04-24 11:10:00,29.05,29.1,29.04,29.09,74414.0511499048,9.9449,9.962,9.9415,9.9586,74414.0511
2006-04-24 11:15:00,29.09,29.1,29.05,29.06,79211.358795251,9.9586,9.962,9.9449,9.9483,79211.3588
2006-04-24 11:20:00,29.05,29.07,29.02,29.04,51989.42704026333,9.9449,9.9518,9.9347,9.9415,51989.427
2006-04-24 11:25:00,29.04,29.05,29.02,29.04,121159.90936851068,9.9415,9.9449,9.9347,9.9415,121159.9094
2006-04-24 11:30:00,29.03,29.06,29.02,29.03,67162.30703484661,9.9381,9.9483,9.9347,9.9381,67162.307
2006-04-24 11:35:00,29.03,29.03,29.02,29.02,46188.03174821677,9.9381,9.9381,9.9347,9.9347,46188.0317
2006-04-24 11:40:00,29.03,29.03,29.02,29.02,44626.11763112732,9.9381,9.9381,9.9347,9.9347,44626.1176
2006-04-24 11:45:00,29.03,29.04,29.02,29.02,94830.49996614557,9.9381,9.9415,9.9347,9.9347,94830.5
2006-04-24 11:50:00,29.03,29.03,29.02,29.03,37374.37351606913,9.9381,9.9381,9.9347,9.9381,37374.3735
2006-04-24 11:55:00,29.03,29.03,29.02,29.02,83339.27467613027,9.9381,9.9381,9.9347,9.9347,83339.2747
2006-04-24 12:00:00,29.03,29.05,29.02,29.03,63703.78291843425,9.9381,9.9449,9.9347,9.9381,63703.7829
2006-04-24 12:05:00,29.03,29.07,29.02,29.03,17515.751170217474,9.9381,9.9518,9.9347,9.9381,17515.7512
2006-04-24 12:10:00,29.02,29.03,29.02,29.03,73856.22467951571,9.9347,9.9381,9.9347,9.9381,73856.2247
2006-04-24 12:15:00,29.02,29.03,29.02,29.03,31126.717047711307,9.9347,9.9381,9.9347,9.9381,31126.717
2006-04-24 12:20:00,29.03,29.03,29.02,29.02,33358.022929267674,9.9381,9.9381,9.9347,9.9347,33358.0229
2006-04-24 12:25:00,29.02,29.03,29.02,29.03,40721.33233840368,9.9347,9.9381,9.9347,9.9381,40721.3323
2006-04-24 12:30:00,29.02,29.04,29.02,29.03,72405.87585650408,9.9347,9.9415,9.9347,9.9381,72405.8759
2006-04-24 12:35:00,29.04,29.04,29.03,29.04,28672.280577999303,9.9415,9.9415,9.9381,9.9415,28672.2806
2006-04-24 12:40:00,29.03,29.05,29.03,29.04,38266.89586869168,9.9381,9.9449,9.9381,9.9415,38266.8959
2006-04-24 12:45:00,29.04,29.04,29.02,29.02,32130.80469441167,9.9415,9.9415,9.9347,9.9347,32130.8047
2006-04-24 12:50:00,29.02,29.03,29.02,29.03,32800.19645887858,9.9347,9.9381,9.9347,9.9381,32800.1965
2006-04-24 12:55:00,29.03,29.05,29.02,29.04,81331.09938272955,9.9381,9.9449,9.9347,9.9415,81331.0994
2006-04-24 13:00:00,29.03,29.04,29.02,29.02,32130.80469441167,9.9381,9.9415,9.9347,9.9347,32130.8047
2006-04-24 13:05:00,29.03,29.04,29.02,29.04,21866.797639252385,9.9381,9.9415,9.9347,9.9415,21866.7976
2006-04-24 13:10:00,29.03,29.03,29.02,29.02,45183.94410151641,9.9381,9.9381,9.9347,9.9347,45183.9441
2006-04-24 13:15:00,29.02,29.13,29.01,29.01,68054.82938746916,9.9347,9.9723,9.9312,9.9312,68054.8294
2006-04-24 13:20:00,29.01,29.02,29.0,29.01,47638.380571228416,9.9312,9.9347,9.9278,9.9312,47638.3806
2006-04-24 13:25:00,29.0,29.01,29.0,29.0,19077.66528730693,9.9278,9.9312,9.9278,9.9278,19077.6653
2006-04-24 13:30:00,29.0,29.01,28.97,28.97,52547.253510652416,9.9278,9.9312,9.9175,9.9175,52547.2535
2006-04-24 13:35:00,28.97,28.99,28.97,28.99,99739.37290556956,9.9175,9.9244,9.9175,9.9244,99739.3729
2006-04-24 13:40:00,29.0,29.01,28.99,29.01,45407.074689672045,9.9278,9.9312,9.9244,9.9312,45407.0747
2006-04-24 13:45:00,29.01,29.01,29.0,29.0,35812.45939897968,9.9312,9.9312,9.9278,9.9278,35812.4594
2006-04-24 13:50:00,29.01,29.01,29.0,29.0,20193.31822808511,9.9312,9.9312,9.9278,9.9278,20193.3182
2006-04-24 13:55:00,29.0,29.01,28.99,29.0,42841.07292588223,9.9278,9.9312,9.9244,9.9278,42841.0729
2006-04-24 14:00:00,29.0,29.0,28.99,28.99,33246.45763518985,9.9278,9.9278,9.9244,9.9244,33246.4576
2006-04-24 14:05:00,28.99,29.0,28.99,29.0,34585.24116412368,9.9244,9.9278,9.9244,9.9278,34585.2412
2006-04-24 14:10:00,29.0,29.0,28.99,28.99,44626.11763112732,9.9278,9.9278,9.9244,9.9244,44626.1176
2006-04-24 14:15:00,28.99,29.01,28.99,29.0,66939.17644669098,9.9244,9.9312,9.9244,9.9278,66939.1764
2006-04-24 14:20:00,29.0,29.01,29.0,29.01,70174.5699749477,9.9278,9.9312,9.9278,9.9312,70174.57
2006-04-24 14:25:00,29.01,29.01,28.99,29.0,23763.407638575296,9.9312,9.9312,9.9244,9.9278,23763.4076
2006-04-24 14:30:00,29.0,29.02,28.99,29.02,107214.2476087834,9.9278,9.9347,9.9244,9.9347,107214.2476
2006-04-24 14:35:00,29.01,29.02,29.01,29.02,38378.4611627695,9.9312,9.9347,9.9312,9.9347,38378.4612
2006-04-24 14:40:00,29.02,29.02,29.01,29.01,56005.77762706479,9.9347,9.9347,9.9312,9.9312,56005.7776
2006-04-24 14:45:00,29.01,29.01,29.01,29.01,35924.024693057494,9.9312,9.9312,9.9312,9.9312,35924.0247
2006-04-24 14:50:00,29.01,29.03,29.01,29.03,82893.01349981899,9.9312,9.9381,9.9312,9.9381,82893.0135
2006-04-24 14:55:00,29.02,29.04,29.01,29.01,210300.5793366875,9.9347,9.9415,9.9312,9.9312,210300.5793
2006-04-24 15:00:00,29.01,29.02,29.0,29.01,89475.36585041028,9.9312,9.9347,9.9278,9.9312,89475.3659
2006-04-24 15:05:00,29.01,29.02,28.96,28.97,88248.14761555428,9.9312,9.9347,9.9141,9.9175,88248.1476
2006-04-24 15:10:00,28.97,28.98,28.95,28.95,86128.40702807573,9.9175,9.921,9.9107,9.9107,86128.407
2006-04-24 15:15:00,28.95,28.96,28.92,28.92,170694.899939062,9.9107,9.9141,9.9004,9.9004,170694.8999
2006-04-24 15:20:00,28.93,28.95,28.92,28.94,154741.062885934,9.9038,9.9107,9.9004,9.9073,154741.0629
2006-04-24 15:25:00,28.94,28.96,28.93,28.95,126626.60877832376,9.9073,9.9141,9.9038,9.9107,126626.6088
2006-04-24 15:30:00,28.94,29.01,28.93,28.98,210969.9711011544,9.9073,9.9312,9.9038,9.921,210969.9711
2006-04-24 15:35:00,28.98,28.99,28.97,28.97,110226.51054888449,9.921,9.9244,9.9175,9.9175,110226.5105
2006-04-24 15:40:00,28.97,28.98,28.96,28.96,433877.4286686354,9.9175,9.921,9.9141,9.9141,433877.4287
2006-04-24 15:45:00,28.96,28.98,28.96,28.98,337596.5798794782,9.9141,9.921,9.9141,9.921,337596.5799
2006-04-24 15:50:00,28.97,29.01,28.97,29.0,179620.12346528747,9.9175,9.9312,9.9175,9.9278,179620.1235
2006-04-24 15:55:00,29.0,29.0,28.95,28.96,252249.1299099472,9.9278,9.9278,9.9107,9.9141,252249.1299
2006-04-25 09:30:00,29.13,29.25,29.11,29.25,463665.36218741286,9.9723,10.0134,9.9655,10.0134,463665.3622
2006-04-25 09:35:00,29.23,29.26,29.1,29.23,294978.6375417516,10.0065,10.0168,9.962,10.0065,294978.6375
2006-04-25 09:40:00,29.23,29.25,29.19,29.21,147824.01465310925,10.0065,10.0134,9.9929,9.9997,147824.0147
2006-04-25 09:45:00,29.21,29.25,29.18,29.21,210300.5793366875,9.9997,10.0134,9.9894,9.9997,210300.5793
2006-04-25 09:50:00,29.21,29.27,29.18,29.23,270211.1422564759,9.9997,10.0202,9.9894,10.0065,270211.1423
2006-04-25 09:55:00,29.24,29.34,29.22,29.34,298660.2922463196,10.01,10.0442,10.0031,10.0442,298660.2922
2006-04-25 10:00:00,29.33,29.36,29.25,29.3,239307.55579692023,10.0408,10.051,10.0134,10.0305,239307.5558
2006-04-25 10:05:00,29.3,29.31,29.23,29.24,134324.61406969323,10.0305,10.0339,10.0065,10.01,134324.6141
2006-04-25 10:10:00,29.23,29.29,29.2,29.26,132428.0040703703,10.0065,10.0271,9.9963,10.0168,132428.0041
2006-04-25 10:15:00,29.26,29.27,29.24,29.26,53886.03703958624,10.0168,10.0202,10.01,10.0168,53886.037
2006-04-25 10:20:00,29.27,29.27,29.22,29.24,55782.64703890915,10.0202,10.0202,10.0031,10.01,55782.647
2006-04-25 10:25:00,29.24,29.25,29.19,29.22,74860.31232621608,10.01,10.0134,9.9929,10.0031,74860.3123
2006-04-25 10:30:00,29.22,29.23,29.17,29.2,162439.06817730344,10.0031,10.0065,9.986,9.9963,162439.0682
2006-04-25 10:35:00,29.2,29.21,29.18,29.18,74414.0511499048,9.9963,9.9997,9.9894,9.9894,74414.0511
2006-04-25 10:40:00,29.19,29.26,29.19,29.24,72182.74526834844,9.9929,10.0168,9.9929,10.01,72182.7453
2006-04-25 10:45:00,29.24,29.3,29.24,29.28,242319.81873702136,10.01,10.0305,10.01,10.0237,242319.8187
2006-04-25 10:50:00,29.27,29.28,29.25,29.27,204164.48816240748,10.0202,10.0237,10.0134,10.0202,204164.4882
2006-04-25 10:55:00,29.27,29.28,29.21,29.22,80550.14232418481,10.0202,10.0237,9.9997,10.0031,80550.1423
2006-04-25 11:00:00,29.23,29.27,29.21,29.27,123837.47642637831,10.0065,10.0202,9.9997,10.0202,123837.4764
2006-04-25 11:05:00,29.27,29.28,29.25,29.28,92487.62879051136,10.0202,10.0237,10.0134,10.0237,92487.6288
2006-04-25 11:10:00,29.28,29.28,29.23,29.24,106767.98643247211,10.0237,10.0237,10.0065,10.01,106767.9864
2006-04-25 11:15:00,29.24,29.24,29.2,29.21,83116.14408797464,10.01,10.01,9.9963,9.9997,83116.1441
2006-04-25 11:20:00,29.22,29.29,29.21,29.29,80103.88114787354,10.0031,10.0271,9.9997,10.0271,80103.8811
2006-04-25 11:25:00,29.29,29.31,29.28,29.3,80438.577030107,10.0271,10.0339,10.0237,10.0305,80438.577
2006-04-25 11:30:00,29.3,29.31,29.25,29.3,69170.48232824735,10.0305,10.0339,10.0134,10.0305,69170.4823
2006-04-25 11:35:00,29.3,29.3,29.25,29.26,138675.66053872817,10.0305,10.0305,10.0134,10.0168,138675.6605
2006-04-25 11:40:00,29.26,29.28,29.25,29.26,133655.2223052263,10.0168,10.0237,10.0134,10.0168,133655.2223
2006-04-25 11:45:00,29.26,29.27,29.24,29.26,100631.8952581921,10.0168,10.0202,10.01,10.0168,100631.8953
2006-04-25 11:50:00,29.26,29.27,29.22,29.26,160207.7622957471,10.0168,10.0202,10.0031,10.0168,160207.7623
2006-04-25 11:55:00,29.25,29.28,29.25,29.26,74860.31232621608,10.0134,10.0237,10.0134,10.0168,74860.3123
2006-04-25 12:00:00,29.26,29.27,29.24,29.24,63145.95644804516,10.0168,10.0202,10.01,10.01,63145.9564
2006-04-25 12:05:00,29.24,29.25,29.24,29.24,53774.47174550842,10.01,10.0134,10.01,10.01,53774.4717
2006-04-25 12:10:00,29.24,29.26,29.24,29.24,43845.160572582594,10.01,10.0168,10.01,10.01,43845.1606
2006-04-25 12:15:00,29.24,29.26,29.24,29.26,45295.50939559423,10.01,10.0168,10.01,10.0168,45295.5094
2006-04-25 12:20:00,29.26,29.26,29.24,29.24,33692.71881150112,10.0168,10.0168,10.01,10.01,33692.7188
2006-04-25 12:25:00,29.24,29.26,29.24,29.25,68724.22115193607,10.01,10.0168,10.01,10.0134,68724.2212
2006-04-25 12:30:00,29.25,29.27,29.25,29.27,58237.08350862115,10.0134,10.0202,10.0134,10.0202,58237.0835
2006-04-25 12:35:00,29.27,29.27,29.26,29.26,21978.362933330205,10.0202,10.0202,10.0168,10.0168,21978.3629
2006-04-25 12:40:00,29.27,29.27,29.22,29.24,77761.00997223935,10.0202,10.0202,10.0031,10.01,77761.01
2006-04-25 12:45:00,29.23,29.25,29.22,29.25,56005.77762706479,10.0065,10.0134,10.0031,10.0134,56005.7776
2006-04-25 12:50:00,29.25,29.25,29.24,29.25,17292.620582061838,10.0134,10.0134,10.01,10.0134,17292.6206
2006-04-25 12:55:00,29.25,29.25,29.22,29.23,41836.98527918186,10.0134,10.0134,10.0031,10.0065,41836.9853
2006-04-25 13:00:00,29.23,29.24,29.19,29.22,84454.92761690845,10.0065,10.01,9.9929,10.0031,84454.9276
2006-04-25 13:05:00,29.22,29.26,29.21,29.25,55559.51645075352,10.0031,10.0168,9.9997,10.0134,55559.5165
2006-04-25 13:10:00,29.25,29.26,29.23,29.24,63592.21762435643,10.0134,10.0168,10.0065,10.01,63592.2176
2006-04-25 13:15:00,29.23,29.26,29.23,29.25,52881.94939288587,10.0065,10.0168,10.0065,10.0134,52881.9494
2006-04-25 13:20:00,29.24,29.25,29.23,29.23,63369.08703620079,10.01,10.0134,10.0065,10.0065,63369.087
2006-04-25 13:25:00,29.23,29.24,29.19,29.23,95165.195848379,10.0065,10.01,9.9929,10.0065,95165.1958
2006-04-25 13:30:00,29.23,29.25,29.21,29.25,33915.84939965676,10.0065,10.0134,9.9997,10.0134,33915.8494
2006-04-25 13:35:00,29.24,29.26,29.22,29.22,51096.90468764078,10.01,10.0168,10.0031,10.0031,51096.9047
2006-04-25 13:40:00,29.22,29.22,29.18,29.21,105429.20290353827,10.0031,10.0031,9.9894,9.9997,105429.2029
2006-04-25 13:45:00,29.21,29.23,29.2,29.23,58683.344684932425,9.9997,10.0065,9.9963,10.0065,58683.3447
2006-04-25 13:50:00,29.22,29.24,29.18,29.18,95388.32643653464,10.0031,10.01,9.9894,9.9894,95388.3264
2006-04-25 13:55:00,29.18,29.18,29.11,29.12,160319.32758982488,9.9894,9.9894,9.9655,9.9689,160319.3276
2006-04-25 14:00:00,29.11,29.22,29.03,29.07,260951.222848017,9.9655,10.0031,9.9381,9.9518,260951.2228
2006-04-25 14:05:00,29.08,29.09,29.06,29.07,136109.65877493832,9.9552,9.9586,9.9483,9.9518,136109.6588
2006-04-25 14:10:00,29.07,29.13,29.06,29.11,116474.1670172423,9.9518,9.9723,9.9483,9.9655,116474.167
2006-04-25 14:15:00,29.12,29.12,29.1,29.12,48530.90292385096,9.9689,9.9689,9.962,9.9689,48530.9029
2006-04-25 14:20:00,29.11,29.14,29.11,29.14,65488.82762367934,9.9655,9.9757,9.9655,9.9757,65488.8276
2006-04-25 14:25:00,29.13,29.15,29.1,29.12,153290.71406292234,9.9723,9.9792,9.962,9.9689,153290.7141
2006-04-25 14:30:00,29.11,29.15,29.1,29.12,92152.93290827791,9.9655,9.9792,9.962,9.9689,92152.9329
2006-04-25 14:35:00,29.11,29.12,29.1,29.1,61584.0423309557,9.9655,9.9689,9.962,9.962,61584.0423
2006-04-25 14:40:00,29.08,29.11,29.08,29.1,82223.62173535209,9.9552,9.9655,9.9552,9.962,82223.6217
2006-04-25 14:45:00,29.1,29.14,29.1,29.12,103755.72349237102,9.962,9.9757,9.962,9.9689,103755.7235
2006-04-25 14:50:00,29.12,29.13,29.07,29.08,106210.15996208302,9.9689,9.9723,9.9518,9.9552,106210.16
2006-04-25 14:55:00,29.07,29.09,29.04,29.04,110561.20643111791,9.9518,9.9586,9.9415,9.9415,110561.2064
2006-04-25 15:00:00,29.04,29.05,29.02,29.04,116251.03642908669,9.9415,9.9449,9.9347,9.9415,116251.0364
2006-04-25 15:05:00,29.03,29.06,29.03,29.05,89810.06173264374,9.9381,9.9483,9.9381,9.9449,89810.0617
2006-04-25 15:10:00,29.06,29.06,29.01,29.03,102640.07055159284,9.9483,9.9483,9.9312,9.9381,102640.0706
2006-04-25 15:15:00,29.03,29.06,29.01,29.02,118259.2117224874,9.9381,9.9483,9.9312,9.9347,118259.2117
2006-04-25 15:20:00,29.02,29.09,29.02,29.09,102863.20113974847,9.9347,9.9586,9.9347,9.9586,102863.2011
2006-04-25 15:25:00,29.09,29.1,29.05,29.09,96280.8487891572,9.9586,9.962,9.9449,9.9586,96280.8488
2006-04-25 15:30:00,29.09,29.14,29.09,29.13,128634.7840717245,9.9586,9.9757,9.9586,9.9723,128634.7841
2006-04-25 15:35:00,29.12,29.14,29.11,29.11,123949.04172045612,9.9689,9.9757,9.9655,9.9655,123949.0417
2006-04-25 15:40:00,29.12,29.13,29.08,29.11,118259.2117224874,9.9689,9.9723,9.9552,9.9655,118259.2117
2006-04-25 15:45:00,29.11,29.14,29.1,29.1,131200.7858355143,9.9655,9.9757,9.962,9.962,131200.7858
2006-04-25 15:50:00,29.1,29.11,29.09,29.1,144811.75171300815,9.962,9.9655,9.9586,9.962,144811.7517
2006-04-25 15:55:00,29.1,29.13,29.09,29.12,176942.55640741982,9.962,9.9723,9.9586,9.9689,176942.5564
2006-04-26 09:30:00,29.35,29.44,29.3,29.41,382668.9586869168,10.0476,10.0784,10.0305,10.0682,382668.9587
2006-04-26 09:35:00,29.41,29.49,29.36,29.49,137002.18112756088,10.0682,10.0956,10.051,10.0956,137002.1811
2006-04-26 09:40:00,29.45,29.56,29.45,29.53,196912.7440473493,10.0819,10.1195,10.0819,10.1092,196912.744
2006-04-26 09:45:00,29.53,29.57,29.52,29.53,208738.66521959804,10.1092,10.1229,10.1058,10.1092,208738.6652
2006-04-26 09:50:00,29.53,29.65,29.52,29.64,230159.2016825392,10.1092,10.1503,10.1058,10.1469,230159.2017
2006-04-26 09:55:00,29.66,29.7,29.61,29.66,319076.74106256035,10.1537,10.1674,10.1366,10.1537,319076.7411
2006-04-26 10:00:00,29.66,29.66,29.51,29.56,207846.14286697548,10.1537,10.1537,10.1024,10.1195,207846.1429
2006-04-26 10:05:00,29.56,29.79,29.55,29.66,338265.9716439451,10.1195,10.1983,10.1161,10.1537,338265.9716
2006-04-26 10:10:00,29.65,29.66,29.6,29.62,123502.78054414486,10.1503,10.1537,10.1332,10.1401,123502.7805
2006-04-26 10:15:00,29.63,29.8,29.63,29.75,375528.7798659364,10.1435,10.2017,10.1435,10.1846,375528.7799
2006-04-26 10:20:00,29.75,29.79,29.67,29.7,180847.34170014347,10.1846,10.1983,10.1572,10.1674,180847.3417
2006-04-26 10:25:00,29.7,29.76,29.68,29.71,153290.71406292234,10.1674,10.188,10.1606,10.1709,153290.7141
2006-04-26 10:30:00,29.71,29.72,29.7,29.7,142468.88053737397,10.1709,10.1743,10.1674,10.1674,142468.8805
2006-04-26 10:35:00,29.7,29.71,29.66,29.66,258719.91696646065,10.1674,10.1709,10.1537,10.1537,258719.917
2006-04-26 10:40:00,29.66,29.66,29.61,29.62,88248.14761555428,10.1537,10.1537,10.1366,10.1401,88248.1476
2006-04-26 10:45:00,29.62,29.67,29.61,29.65,166455.4187641049,10.1401,10.1572,10.1366,10.1503,166455.4188
2006-04-26 10:50:00,29.67,29.67,29.61,29.65,247117.1263823676,10.1572,10.1572,10.1366,10.1503,247117.1264
2006-04-26 10:55:00,29.66,29.69,29.64,29.68,347079.6298760927,10.1537,10.164,10.1469,10.1606,347079.6299
2006-04-26 11:00:00,29.68,29.7,29.67,29.68,89029.104674099,10.1606,10.1674,10.1572,10.1606,89029.1047
2006-04-26 11:05:00,29.68,29.68,29.66,29.66,62588.12997765606,10.1606,10.1606,10.1537,10.1537,62588.13
2006-04-26 11:10:00,29.66,29.7,29.65,29.69,95499.89173061246,10.1537,10.1674,10.1503,10.164,95499.8917
2006-04-26 11:15:00,29.69,29.71,29.67,29.71,165005.06994109327,10.164,10.1709,10.1572,10.1709,165005.0699
2006-04-26 11:20:00,29.71,29.71,29.65,29.65,55113.25527444224,10.1709,10.1709,10.1503,10.1503,55113.2553
2006-04-26 11:25:00,29.66,29.67,29.61,29.66,162885.3293536147,10.1537,10.1572,10.1366,10.1537,162885.3294
2006-04-26 11:30:00,29.67,29.68,29.64,29.65,135998.0934808605,10.1572,10.1606,10.1469,10.1503,135998.0935
2006-04-26 11:35:00,29.65,29.65,29.63,29.64,107214.2476087834,10.1503,10.1503,10.1435,10.1469,107214.2476
2006-04-26 11:40:00,29.64,29.65,29.62,29.64,89586.93114448809,10.1469,10.1503,10.1401,10.1469,89586.9311
2006-04-26 11:45:00,29.64,29.66,29.63,29.63,115470.07937054192,10.1469,10.1537,10.1435,10.1435,115470.0794
2006-04-26 11:50:00,29.63,29.64,29.63,29.64,38713.15704500295,10.1435,10.1469,10.1435,10.1469,38713.157
2006-04-26 11:55:00,29.64,29.64,29.61,29.61,49981.2517468626,10.1469,10.1469,10.1366,10.1366,49981.2517
2006-04-26 12:00:00,29.61,29.64,29.61,29.64,164781.93935293762,10.1366,10.1469,10.1366,10.1469,164781.9394
2006-04-26 12:05:00,29.64,29.65,29.61,29.63,144700.18641893033,10.1469,10.1503,10.1366,10.1435,144700.1864
2006-04-26 12:10:00,29.63,29.7,29.62,29.69,214986.32168795587,10.1435,10.1674,10.1401,10.164,214986.3217
2006-04-26 12:15:00,29.69,29.7,29.67,29.67,88025.01702739864,10.164,10.1674,10.1572,10.1572,88025.017
2006-04-26 12:20:00,29.67,29.7,29.67,29.69,114019.7305475303,10.1572,10.1674,10.1572,10.164,114019.7305
2006-04-26 12:25:00,29.69,29.7,29.68,29.7,126849.7393664794,10.164,10.1674,10.1606,10.1674,126849.7394
2006-04-26 12:30:00,29.7,29.72,29.69,29.7,123391.21525006703,10.1674,10.1743,10.164,10.1674,123391.2153
2006-04-26 12:35:00,29.69,29.72,29.68,29.7,93157.02055497828,10.164,10.1743,10.1606,10.1674,93157.0206
2006-04-26 12:40:00,29.7,29.7,29.68,29.69,67050.7417407688,10.1674,10.1674,10.1606,10.164,67050.7417
2006-04-26 12:45:00,29.69,29.69,29.67,29.67,128188.52289541325,10.164,10.164,10.1572,10.1572,128188.5229
2006-04-26 12:50:00,29.67,29.68,29.66,29.66,58683.344684932425,10.1572,10.1606,10.1537,10.1537,58683.3447
2006-04-26 12:55:00,29.67,29.74,29.66,29.73,103086.33172790412,10.1572,10.1811,10.1537,10.1777,103086.3317
2006-04-26 13:00:00,29.73,29.74,29.7,29.72,313498.4763586694,10.1777,10.1811,10.1674,10.1743,313498.4764
2006-04-26 13:05:00,29.72,29.8,29.72,29.75,338823.7981143342,10.1743,10.2017,10.1743,10.1846,338823.7981
2006-04-26 13:10:00,29.75,29.76,29.72,29.73,112123.1205482074,10.1846,10.188,10.1743,10.1777,112123.1205
2006-04-26 13:15:00,29.73,29.74,29.7,29.7,72071.17997427062,10.1777,10.1811,10.1674,10.1674,72071.18
2006-04-26 13:20:00,29.7,29.73,29.7,29.72,86016.8417339979,10.1674,10.1777,10.1674,10.1743,86016.8417
2006-04-26 13:25:00,29.73,29.73,29.71,29.71,75195.00820844954,10.1777,10.1777,10.1709,10.1709,75195.0082
2006-04-26 13:30:00,29.71,29.73,29.7,29.71,44291.42174889387,10.1709,10.1777,10.1674,10.1709,44291.4217
2006-04-26 13:35:00,29.72,29.72,29.7,29.7,54555.42880405315,10.1743,10.1743,10.1674,10.1674,54555.4288
2006-04-26 13:40:00,29.7,29.7,29.68,29.68,47861.51115938405,10.1674,10.1674,10.1606,10.1606,47861.5112
2006-04-26 13:45:00,29.68,29.73,29.68,29.72,298102.4657759305,10.1606,10.1777,10.1606,10.1743,298102.4658
2006-04-26 13:50:00,29.71,29.72,29.7,29.7,41613.85469102622,10.1709,10.1743,10.1674,10.1674,41613.8547
2006-04-26 13:55:00,29.7,29.72,29.69,29.72,97396.50172993538,10.1674,10.1743,10.164,10.1743,97396.5017
2006-04-26 14:00:00,29.72,29.78,29.71,29.73,148493.40641757616,10.1743,10.1948,10.1709,10.1777,148493.4064
2006-04-26 14:05:00,29.74,29.74,29.7,29.72,101859.1134930481,10.1811,10.1811,10.1674,10.1743,101859.1135
2006-04-26 14:10:00,29.72,29.74,29.72,29.73,53551.34115735279,10.1743,10.1811,10.1743,10.1777,53551.3412
2006-04-26 14:15:00,29.73,29.73,29.7,29.71,68389.52526970262,10.1777,10.1777,10.1674,10.1709,68389.5253
2006-04-26 14:20:00,29.71,29.72,29.69,29.7,86909.36408662045,10.1709,10.1743,10.164,10.1674,86909.3641
2006-04-26 14:25:00,29.7,29.71,29.69,29.7,93937.977613523,10.1674,10.1709,10.164,10.1674,93937.9776
2006-04-26 14:30:00,29.7,29.74,29.7,29.72,65377.26232960152,10.1674,10.1811,10.1674,10.1743,65377.2623
2006-04-26 14:35:00,29.72,29.72,29.7,29.71,81777.36055904081,10.1743,10.1743,10.1674,10.1709,81777.3606
2006-04-26 14:40:00,29.71,29.71,29.7,29.7,61360.91174280007,10.1709,10.1709,10.1674,10.1674,61360.9117
2006-04-26 14:45:00,29.7,29.71,29.7,29.7,83450.8399702081,10.1674,10.1709,10.1674,10.1674,83450.84
2006-04-26 14:50:00,29.7,29.7,29.68,29.7,87467.19055700954,10.1674,10.1674,10.1606,10.1674,87467.1906
2006-04-26 14:55:00,29.7,29.71,29.7,29.7,101970.67878712591,10.1674,10.1709,10.1674,10.1674,101970.6788
2006-04-26 15:00:00,29.7,29.71,29.7,29.7,115135.38348830848,10.1674,10.1709,10.1674,10.1674,115135.3835
2006-04-26 15:05:00,29.7,29.7,29.68,29.7,143026.70700776306,10.1674,10.1674,10.1606,10.1674,143026.707
2006-04-26 15:10:00,29.69,29.69,29.64,29.66,145481.14347747507,10.164,10.164,10.1469,10.1537,145481.1435
2006-04-26 15:15:00,29.65,29.68,29.64,29.67,179620.12346528747,10.1503,10.1606,10.1469,10.1572,179620.1235
2006-04-26 15:20:00,29.67,29.68,29.65,29.67,113685.03466529684,10.1572,10.1606,10.1503,10.1572,113685.0347
2006-04-26 15:25:00,29.67,29.69,29.65,29.68,153067.5834747667,10.1572,10.164,10.1503,10.1606,153067.5835
2006-04-26 15:30:00,29.67,29.68,29.66,29.67,67497.00291708007,10.1572,10.1606,10.1537,10.1572,67497.0029
2006-04-26 15:35:00,29.68,29.68,29.66,29.66,85682.14585176445,10.1606,10.1606,10.1537,10.1537,85682.1459
2006-04-26 15:40:00,29.67,29.67,29.65,29.67,329340.7481177196,10.1572,10.1572,10.1503,10.1572,329340.7481
2006-04-26 15:45:00,29.67,29.69,29.65,29.66,152732.88759253325,10.1572,10.164,10.1503,10.1537,152732.8876
2006-04-26 15:50:00,29.66,29.67,29.65,29.66,145481.14347747507,10.1537,10.1572,10.1503,10.1537,145481.1435
2006-04-26 15:55:00,29.65,29.69,29.63,29.67,419150.80985036335,10.1503,10.164,10.1435,10.1572,419150.8099
2006-04-27 09:30:00,29.57,29.58,29.41,29.52,273558.10107881046,10.1229,10.1264,10.0682,10.1058,273558.1011
2006-04-27 09:35:00,29.52,29.59,29.46,29.54,89140.66996817682,10.1058,10.1298,10.0853,10.1127,89140.67
2006-04-27 09:40:00,29.54,29.65,29.53,29.62,78541.96703078409,10.1127,10.1503,10.1092,10.1401,78541.967
2006-04-27 09:45:00,29.64,29.7,29.59,29.66,72294.31056242625,10.1469,10.1674,10.1298,10.1537,72294.3106
2006-04-27 09:50:00,29.68,29.68,29.54,29.59,65042.56644736807,10.1606,10.1606,10.1127,10.1298,65042.5664
2006-04-27 09:55:00,29.59,29.66,29.57,29.59,105540.76819761613,10.1298,10.1537,10.1229,10.1298,105540.7682
2006-04-27 10:00:00,29.59,29.88,29.58,29.84,224915.63286088168,10.1298,10.2291,10.1264,10.2154,224915.6329
2006-04-27 10:05:00,29.85,29.89,29.78,29.86,540310.719218874,10.2188,10.2325,10.1948,10.2222,540310.7192
2006-04-27 10:10:00,29.84,29.89,29.77,29.77,304573.252832444,10.2154,10.2325,10.1914,10.1914,304573.2528
2006-04-27 10:15:00,29.77,29.79,29.73,29.78,71178.65762164808,10.1914,10.1983,10.1777,10.1948,71178.6576
2006-04-27 10:20:00,29.78,29.78,29.64,29.68,97173.37114177976,10.1948,10.1948,10.1469,10.1606,97173.3711
2006-04-27 10:25:00,29.69,29.73,29.69,29.7,166901.6799404162,10.164,10.1777,10.164,10.1674,166901.6799
2006-04-27 10:30:00,29.7,29.71,29.58,29.58,154741.062885934,10.1674,10.1709,10.1264,10.1264,154741.0629
2006-04-27 10:35:00,29.57,29.61,29.53,29.53,122610.25819152233,10.1229,10.1366,10.1092,10.1092,122610.2582
2006-04-27 10:40:00,29.53,29.58,29.53,29.55,70955.52703349244,10.1092,10.1264,10.1092,10.1161,70955.527
2006-04-27 10:45:00,29.54,29.61,29.47,29.58,102640.07055159284,10.1127,10.1366,10.0887,10.1264,102640.0706
2006-04-27 10:50:00,29.58,29.68,29.56,29.67,129415.74113026923,10.1264,10.1606,10.1195,10.1572,129415.7411
2006-04-27 10:55:00,29.67,29.76,29.65,29.65,134770.8752460045,10.1572,10.188,10.1503,10.1503,134770.8752
2006-04-27 11:00:00,29.66,29.71,29.63,29.7,67385.43762300225,10.1537,10.1709,10.1435,10.1674,67385.4376
2006-04-27 11:05:00,29.7,29.7,29.62,29.67,92376.06349643356,10.1674,10.1674,10.1401,10.1572,92376.0635
2006-04-27 11:10:00,29.67,29.7,29.64,29.66,117478.25466394267,10.1572,10.1674,10.1469,10.1537,117478.2547
2006-04-27 11:15:00,29.66,29.7,29.61,29.62,80215.44644195135,10.1537,10.1674,10.1366,10.1401,80215.4464
2006-04-27 11:20:00,29.62,29.75,29.62,29.74,105763.89878577174,10.1401,10.1846,10.1401,10.1811,105763.8988
2006-04-27 11:25:00,29.75,29.75,29.71,29.72,57567.69174415424,10.1846,10.1846,10.1709,10.1743,57567.6917
2006-04-27 11:30:00,29.72,29.73,29.68,29.69,101189.7217285812,10.1743,10.1777,10.1606,10.164,101189.7217
2006-04-27 11:35:00,29.69,29.7,29.66,29.66,142692.0111255296,10.164,10.1674,10.1537,10.1537,142692.0111
2006-04-27 11:40:00,29.66,29.67,29.64,29.65,100185.63408188084,10.1537,10.1572,10.1469,10.1503,100185.6341
2006-04-27 11:45:00,29.66,29.67,29.65,29.67,344402.06281822507,10.1537,10.1572,10.1503,10.1572,344402.0628
2006-04-27 11:50:00,29.66,29.7,29.64,29.68,149720.62465243216,10.1537,10.1674,10.1469,10.1606,149720.6247
2006-04-27 11:55:00,29.68,29.7,29.61,29.62,67162.30703484661,10.1606,10.1674,10.1366,10.1401,67162.307
2006-04-27 12:00:00,29.64,29.72,29.64,29.71,262513.1369651065,10.1469,10.1743,10.1469,10.1709,262513.137
2006-04-27 12:05:00,29.72,29.72,29.62,29.62,122163.99701521105,10.1743,10.1743,10.1401,10.1401,122163.997
2006-04-27 12:10:00,29.63,29.67,29.61,29.66,96950.2405536241,10.1435,10.1572,10.1366,10.1537,96950.2406
2006-04-27 12:15:00,29.66,29.67,29.63,29.67,118593.90760472084,10.1537,10.1572,10.1435,10.1572,118593.9076
2006-04-27 12:20:00,29.67,29.67,29.61,29.62,78430.40173670626,10.1572,10.1572,10.1366,10.1401,78430.4017
2006-04-27 12:25:00,29.62,29.64,29.61,29.64,76533.79173738335,10.1401,10.1469,10.1366,10.1469,76533.7917
2006-04-27 12:30:00,29.64,29.67,29.63,29.66,103197.89702198192,10.1469,10.1572,10.1435,10.1537,103197.897
2006-04-27 12:35:00,29.66,29.67,29.65,29.66,160207.7622957471,10.1537,10.1572,10.1503,10.1537,160207.7623
2006-04-27 12:40:00,29.66,29.66,29.61,29.62,117255.12407578704,10.1537,10.1537,10.1366,10.1401,117255.1241
2006-04-27 12:45:00,29.62,29.67,29.61,29.66,106321.72525616083,10.1401,10.1572,10.1366,10.1537,106321.7253
2006-04-27 12:50:00,29.66,29.69,29.65,29.69,69616.74350455862,10.1537,10.164,10.1503,10.164,69616.7435
2006-04-27 12:55:00,29.69,29.7,29.66,29.69,69058.91703416953,10.164,10.1674,10.1537,10.164,69058.917
2006-04-27 13:00:00,29.69,29.7,29.65,29.67,216101.97462873405,10.164,10.1674,10.1503,10.1572,216101.9746
2006-04-27 13:05:00,29.67,29.69,29.64,29.68,147377.75347679798,10.1572,10.164,10.1469,10.1606,147377.7535
2006-04-27 13:10:00,29.69,29.71,29.67,29.7,114465.99172384158,10.164,10.1709,10.1572,10.1674,114465.9917
2006-04-27 13:15:00,29.7,29.78,29.7,29.75,116139.47113500883,10.1674,10.1948,10.1674,10.1846,116139.4711
2006-04-27 13:20:00,29.75,29.75,29.71,29.72,139010.3564209616,10.1846,10.1846,10.1709,10.1743,139010.3564
2006-04-27 13:25:00,29.72,29.75,29.7,29.71,67720.1335052357,10.1743,10.1846,10.1674,10.1709,67720.1335
2006-04-27 13:30:00,29.7,29.75,29.7,29.74,56675.169391531694,10.1674,10.1846,10.1674,10.1811,56675.1694
2006-04-27 13:35:00,29.73,29.74,29.69,29.72,88136.58232147645,10.1777,10.1811,10.164,10.1743,88136.5823
2006-04-27 13:40:00,29.74,29.74,29.72,29.73,46299.5970422946,10.1811,10.1811,10.1743,10.1777,46299.597
2006-04-27 13:45:00,29.72,29.73,29.69,29.7,94607.36937798992,10.1743,10.1777,10.164,10.1674,94607.3694
2006-04-27 13:50:00,29.7,29.79,29.69,29.78,95946.15290692374,10.1674,10.1983,10.164,10.1948,95946.1529
2006-04-27 13:55:00,29.77,29.79,29.77,29.79,94049.54290760084,10.1914,10.1983,10.1914,10.1983,94049.5429
2006-04-27 14:00:00,29.79,29.79,29.74,29.74,90033.19232079937,10.1983,10.1983,10.1811,10.1811,90033.1923
2006-04-27 14:05:00,29.75,29.79,29.74,29.79,90256.322908955,10.1846,10.1983,10.1811,10.1983,90256.3229
2006-04-27 14:10:00,29.79,29.79,29.71,29.72,110338.0758429623,10.1983,10.1983,10.1709,10.1743,110338.0758
2006-04-27 14:15:00,29.72,29.75,29.7,29.71,85235.88467545318,10.1743,10.1846,10.1674,10.1709,85235.8847
2006-04-27 14:20:00,29.7,29.77,29.7,29.77,49423.42527647351,10.1674,10.1914,10.1674,10.1914,49423.4253
2006-04-27 14:25:00,29.76,29.8,29.76,29.8,73856.22467951571,10.188,10.2017,10.188,10.2017,73856.2247
2006-04-27 14:30:00,29.79,29.81,29.79,29.81,39494.11410354768,10.1983,10.2051,10.1983,10.2051,39494.1141
2006-04-27 14:35:00,29.8,29.84,29.79,29.83,117589.81995802048,10.2017,10.2154,10.1983,10.2119,117589.82
2006-04-27 14:40:00,29.83,29.84,29.81,29.82,100855.02584634774,10.2119,10.2154,10.2051,10.2085,100855.0258
2006-04-27 14:45:00,29.84,29.84,29.82,29.83,88917.53938002119,10.2154,10.2154,10.2085,10.2119,88917.5394
2006-04-27 14:50:00,29.82,29.87,29.82,29.87,194235.17698948167,10.2085,10.2256,10.2085,10.2256,194235.177
2006-04-27 14:55:00,29.87,29.88,29.87,29.87,56898.29997968733,10.2256,10.2291,10.2256,10.2256,56898.3
2006-04-27 15:00:00,29.87,29.91,29.87,29.87,90479.45349711063,10.2256,10.2393,10.2256,10.2256,90479.4535
2006-04-27 15:05:00,29.87,29.91,29.85,29.9,117366.68936986483,10.2256,10.2393,10.2188,10.2359,117366.6894
2006-04-27 15:10:00,29.9,29.92,29.88,29.9,103421.02761013756,10.2359,10.2428,10.2291,10.2359,103421.0276
2006-04-27 15:15:00,29.9,29.95,29.87,29.93,111899.98996005175,10.2359,10.253,10.2256,10.2462,111899.99
2006-04-27 15:20:00,29.94,29.95,29.92,29.94,123502.78054414486,10.2496,10.253,10.2428,10.2496,123502.7805
2006-04-27 15:25:00,29.94,29.95,29.93,29.95,117031.9934876314,10.2496,10.253,10.2462,10.253,117031.9935
2006-04-27 15:30:00,29.94,29.95,29.87,29.89,187206.5634625791,10.2496,10.253,10.2256,10.2325,187206.5635
2006-04-27 15:35:00,29.88,29.91,29.88,29.91,169579.2469982838,10.2291,10.2393,10.2291,10.2393,169579.247
2006-04-27 15:40:00,29.9,29.92,29.88,29.89,127072.86995463504,10.2359,10.2428,10.2291,10.2325,127072.87
2006-04-27 15:45:00,29.89,29.9,29.87,29.89,153625.40994515578,10.2325,10.2359,10.2256,10.2325,153625.4099
2006-04-27 15:50:00,29.89,29.9,29.83,29.86,232167.37697593987,10.2325,10.2359,10.2119,10.2222,232167.377
2006-04-27 15:55:00,29.84,29.88,29.83,29.86,355447.0269319291,10.2154,10.2291,10.2119,10.2222,355447.0269
2006-04-28 09:30:00,29.91,29.95,29.76,29.79,279247.9310767792,10.2393,10.253,10.188,10.1983,279247.9311
2006-04-28 09:35:00,29.79,29.85,29.7,29.7,100520.3299641143,10.1983,10.2188,10.1674,10.1674,100520.33
2006-04-28 09:40:00,29.71,29.89,29.7,29.89,104090.41937460448,10.1709,10.2325,10.1674,10.2325,104090.4194
2006-04-28 09:45:00,29.89,29.94,29.61,29.67,182520.8211113108,10.2325,10.2496,10.1366,10.1572,182520.8211
2006-04-28 09:50:00,29.67,29.85,29.62,29.76,400854.1016216012,10.1572,10.2188,10.1401,10.188,400854.1016
2006-04-28 09:55:00,29.76,29.77,29.61,29.61,105875.46407984955,10.188,10.1914,10.1366,10.1366,105875.4641
2006-04-28 10:00:00,29.62,29.72,29.61,29.71,130531.3940710474,10.1401,10.1743,10.1366,10.1709,130531.3941
2006-04-28 10:05:00,29.69,29.69,29.51,29.57,250798.7810869356,10.164,10.164,10.1024,10.1229,250798.7811
2006-04-28 10:10:00,29.56,29.65,29.56,29.63,342393.8875248244,10.1195,10.1503,10.1195,10.1435,342393.8875
2006-04-28 10:15:00,29.64,29.74,29.64,29.68,161100.28464836962,10.1469,10.1811,10.1469,10.1606,161100.2846
2006-04-28 10:20:00,29.67,29.68,29.62,29.62,124506.86819084524,10.1572,10.1606,10.1401,10.1401,124506.8682
2006-04-28 10:25:00,29.62,29.66,29.59,29.65,160207.7622957471,10.1401,10.1537,10.1298,10.1503,160207.7623
2006-04-28 10:30:00,29.65,29.65,29.6,29.63,88917.53938002119,10.1503,10.1503,10.1332,10.1435,88917.5394
2006-04-28 10:35:00,29.63,29.72,29.62,29.67,92710.759378667,10.1435,10.1743,10.1401,10.1572,92710.7594
2006-04-28 10:40:00,29.66,29.91,29.57,29.58,138452.5299505725,10.1537,10.2393,10.1229,10.1264,138452.53
2006-04-28 10:45:00,29.57,29.63,29.55,29.63,88136.58232147645,10.1229,10.1435,10.1161,10.1435,88136.5823
2006-04-28 10:50:00,29.63,29.66,29.61,29.61,95723.0223187681,10.1435,10.1537,10.1366,10.1366,95723.0223
2006-04-28 10:55:00,29.61,29.67,29.61,29.63,67608.5682111579,10.1366,10.1572,10.1366,10.1435,67608.5682
2006-04-28 11:00:00,29.63,29.7,29.61,29.69,100966.59114042556,10.1435,10.1674,10.1366,10.164,100966.5911
2006-04-28 11:05:00,29.7,29.73,29.68,29.69,120155.82172181032,10.1674,10.1777,10.1606,10.164,120155.8217
2006-04-28 11:10:00,29.69,29.71,29.68,29.69,53997.60233366406,10.164,10.1709,10.1606,10.164,53997.6023
2006-04-28 11:15:00,29.69,29.72,29.68,29.68,91483.541143811,10.164,10.1743,10.1606,10.1606,91483.5411
2006-04-28 11:20:00,29.68,29.72,29.67,29.69,120378.95230996594,10.1606,10.1743,10.1572,10.164,120378.9523
2006-04-28 11:25:00,29.7,29.72,29.66,29.66,76533.79173738335,10.1674,10.1743,10.1537,10.1537,76533.7917
2006-04-28 11:30:00,29.66,29.69,29.64,29.67,62364.99938950043,10.1537,10.164,10.1469,10.1572,62364.9994
2006-04-28 11:35:00,29.67,29.7,29.66,29.68,56340.473509298245,10.1572,10.1674,10.1537,10.1606,56340.4735
2006-04-28 11:40:00,29.69,29.76,29.69,29.74,83116.14408797464,10.164,10.188,10.164,10.1811,83116.1441
2006-04-28 11:45:00,29.74,29.76,29.69,29.71,73075.26762097099,10.1811,10.188,10.164,10.1709,73075.2676
2006-04-28 11:50:00,29.7,29.71,29.63,29.69,118370.77701656522,10.1674,10.1709,10.1435,10.164,118370.777
2006-04-28 11:55:00,29.69,29.73,29.69,29.72,42394.81174957095,10.164,10.1777,10.164,10.1743,42394.8117
2006-04-28 12:00:00,29.72,29.73,29.68,29.68,62364.99938950043,10.1743,10.1777,10.1606,10.1606,62364.9994
2006-04-28 12:05:00,29.69,29.71,29.68,29.71,33804.28410557895,10.164,10.1709,10.1606,10.1709,33804.2841
2006-04-28 12:10:00,29.7,29.75,29.69,29.74,49758.12115870696,10.1674,10.1846,10.164,10.1811,49758.1212
2006-04-28 12:15:00,29.75,29.76,29.73,29.74,54332.29821589752,10.1846,10.188,10.1777,10.1811,54332.2982
2006-04-28 12:20:00,29.75,29.75,29.71,29.75,55782.64703890915,10.1846,10.1846,10.1709,10.1846,55782.647
2006-04-28 12:25:00,29.74,29.76,29.72,29.73,38490.026456847314,10.1811,10.188,10.1743,10.1777,38490.0265
2006-04-28 12:30:00,29.73,29.77,29.7,29.75,44737.68292520514,10.1777,10.1914,10.1674,10.1846,44737.6829
2006-04-28 12:35:00,29.75,29.77,29.72,29.74,50762.208805407325,10.1846,10.1914,10.1743,10.1811,50762.2088
2006-04-28 12:40:00,29.76,29.76,29.7,29.71,55782.64703890915,10.188,10.188,10.1674,10.1709,55782.647
2006-04-28 12:45:00,29.71,29.72,29.69,29.7,39494.11410354768,10.1709,10.1743,10.164,10.1674,39494.1141
2006-04-28 12:50:00,29.7,29.73,29.69,29.69,55336.38586259788,10.1674,10.1777,10.164,10.164,55336.3859
2006-04-28 12:55:00,29.69,29.7,29.68,29.69,24990.625873431298,10.164,10.1674,10.1606,10.164,24990.6259
2006-04-28 13:00:00,29.7,29.74,29.69,29.74,135998.0934808605,10.1674,10.1811,10.164,10.1811,135998.0935
2006-04-28 13:05:00,29.73,29.78,29.69,29.7,117589.81995802048,10.1777,10.1948,10.164,10.1674,117589.82
2006-04-28 13:10:00,29.7,29.73,29.7,29.71,126961.30466055725,10.1674,10.1777,10.1674,10.1709,126961.3047
2006-04-28 13:15:00,29.71,29.73,29.7,29.71,28226.01940168803,10.1709,10.1777,10.1674,10.1709,28226.0194
2006-04-28 13:20:00,29.71,29.73,29.67,29.7,42952.63821996005,10.1709,10.1777,10.1572,10.1674,42952.6382
2006-04-28 13:25:00,29.69,29.72,29.68,29.72,41056.028220637134,10.164,10.1743,10.1606,10.1743,41056.0282
2006-04-28 13:30:00,29.72,29.73,29.7,29.71,35812.45939897968,10.1743,10.1777,10.1674,10.1709,35812.4594
2006-04-28 13:35:00,29.71,29.73,29.7,29.71,44514.5523370495,10.1709,10.1777,10.1674,10.1709,44514.5523
2006-04-28 13:40:00,29.72,29.73,29.7,29.71,59241.17115532152,10.1743,10.1777,10.1674,10.1709,59241.1712
2006-04-28 13:45:00,29.72,29.72,29.7,29.71,37039.67763383567,10.1743,10.1743,10.1674,10.1709,37039.6776
2006-04-28 13:50:00,29.71,29.72,29.7,29.71,47303.68468899496,10.1709,10.1743,10.1674,10.1709,47303.6847
2006-04-28 13:55:00,29.72,29.75,29.7,29.74,90256.322908955,10.1743,10.1846,10.1674,10.1811,90256.3229
2006-04-28 14:00:00,29.75,29.76,29.72,29.75,59241.17115532152,10.1846,10.188,10.1743,10.1846,59241.1712
2006-04-28 14:05:00,29.76,29.77,29.74,29.76,44179.85645481604,10.188,10.1914,10.1811,10.188,44179.8565
2006-04-28 14:10:00,29.77,29.81,29.77,29.81,112569.38172451868,10.1914,10.2051,10.1914,10.2051,112569.3817
2006-04-28 14:15:00,29.8,29.89,29.79,29.84,129638.87171842488,10.2017,10.2325,10.1983,10.2154,129638.8717
2006-04-28 14:20:00,29.84,29.85,29.81,29.84,113796.59995937468,10.2154,10.2188,10.2051,10.2154,113796.6
2006-04-28 14:25:00,29.84,29.84,29.79,29.8,66381.34997630189,10.2154,10.2154,10.1983,10.2017,66381.35
2006-04-28 14:30:00,29.8,29.81,29.79,29.8,38155.33057461386,10.2017,10.2051,10.1983,10.2017,38155.3306
2006-04-28 14:35:00,29.8,29.84,29.79,29.81,65265.697035523706,10.2017,10.2154,10.1983,10.2051,65265.697
2006-04-28 14:40:00,29.82,29.83,29.73,29.74,83116.14408797464,10.2085,10.2119,10.1777,10.1811,83116.1441
2006-04-28 14:45:00,29.73,29.86,29.73,29.76,146373.6658300976,10.1777,10.2222,10.1777,10.188,146373.6658
2006-04-28 14:50:00,29.76,29.8,29.74,29.79,59352.73644939934,10.188,10.2017,10.1811,10.1983,59352.7364
2006-04-28 14:55:00,29.79,29.79,29.74,29.76,717811.1020966829,10.1983,10.1983,10.1811,10.188,717811.1021
2006-04-28 15:00:00,29.76,29.77,29.68,29.69,141799.48877290706,10.188,10.1914,10.1606,10.164,141799.4888
2006-04-28 15:05:00,29.7,29.71,29.66,29.7,108106.76996140594,10.1674,10.1709,10.1537,10.1674,108106.77
2006-04-28 15:10:00,29.71,29.71,29.66,29.67,99293.1117292583,10.1709,10.1709,10.1537,10.1572,99293.1117
2006-04-28 15:15:00,29.66,29.67,29.61,29.62,140572.27053805106,10.1537,10.1572,10.1366,10.1401,140572.2705
2006-04-28 15:20:00,29.63,29.69,29.62,29.63,102528.50525751502,10.1435,10.164,10.1401,10.1435,102528.5053
2006-04-28 15:25:00,29.63,29.63,29.58,29.6,135440.2670104714,10.1435,10.1435,10.1264,10.1332,135440.267
2006-04-28 15:30:00,29.59,29.64,29.58,29.63,123502.78054414486,10.1298,10.1469,10.1264,10.1435,123502.7805
2006-04-28 15:35:00,29.64,29.69,29.62,29.64,91371.9758497332,10.1469,10.164,10.1401,10.1469,91371.9758
2006-04-28 15:40:00,29.64,29.64,29.52,29.53,213870.66874717767,10.1469,10.1469,10.1058,10.1092,213870.6687
2006-04-28 15:45:00,29.53,29.57,29.51,29.57,141130.09700844015,10.1092,10.1229,10.1024,10.1229,141130.097
2006-04-28 15:50:00,29.57,29.6,29.56,29.6,161546.54582468088,10.1229,10.1332,10.1195,10.1332,161546.5458
2006-04-28 15:55:00,29.6,29.66,29.6,29.65,248009.64873499007,10.1332,10.1537,10.1332,10.1503,248009.6487
2006-05-01 09:30:00,29.62,29.79,29.61,29.66,557491.7745068581,10.1401,10.1983,10.1366,10.1537,557491.7745
2006-05-01 09:35:00,29.66,29.73,29.58,29.58,122387.12760336668,10.1537,10.1777,10.1264,10.1264,122387.1276
2006-05-01 09:40:00,29.58,29.7,29.52,29.59,122610.25819152233,10.1264,10.1674,10.1058,10.1298,122610.2582
2006-05-01 09:45:00,29.59,29.63,29.52,29.6,137002.18112756088,10.1298,10.1435,10.1058,10.1332,137002.1811
2006-05-01 09:50:00,29.61,29.62,29.54,29.58,129527.30642434704,10.1366,10.1401,10.1127,10.1264,129527.3064
2006-05-01 09:55:00,29.57,29.6,29.55,29.59,163777.85170623727,10.1229,10.1332,10.1161,10.1298,163777.8517
2006-05-01 10:00:00,29.58,29.65,29.54,29.63,242208.2534429436,10.1264,10.1503,10.1127,10.1435,242208.2534
2006-05-01 10:05:00,29.63,29.74,29.62,29.74,135774.96289270488,10.1435,10.1811,10.1401,10.1811,135774.9629
2006-05-01 10:10:00,29.74,29.78,29.64,29.74,309482.125771868,10.1811,10.1948,10.1469,10.1811,309482.1258
2006-05-01 10:15:00,29.7,29.76,29.67,29.69,128523.21877764667,10.1674,10.188,10.1572,10.164,128523.2188
2006-05-01 10:20:00,29.69,29.69,29.65,29.67,174376.55464363,10.164,10.164,10.1503,10.1572,174376.5546
2006-05-01 10:25:00,29.68,29.68,29.54,29.56,279247.9310767792,10.1606,10.1606,10.1127,10.1195,279247.9311
2006-05-01 10:30:00,29.57,29.6,29.56,29.56,198474.6581644388,10.1229,10.1332,10.1195,10.1195,198474.6582
2006-05-01 10:35:00,29.56,29.58,29.53,29.54,162885.3293536147,10.1195,10.1264,10.1092,10.1127,162885.3294
2006-05-01 10:40:00,29.54,29.57,29.53,29.54,104871.3764331492,10.1127,10.1229,10.1092,10.1127,104871.3764
2006-05-01 10:45:00,29.55,29.61,29.54,29.59,63034.39115396734,10.1161,10.1366,10.1127,10.1298,63034.3912
2006-05-01 10:50:00,29.6,29.66,29.59,29.61,64150.04409474552,10.1332,10.1537,10.1298,10.1366,64150.0441
2006-05-01 10:55:00,29.6,29.68,29.6,29.68,76087.53056107208,10.1332,10.1606,10.1332,10.1606,76087.5306
2006-05-01 11:00:00,29.68,29.74,29.68,29.71,82558.31761758555,10.1606,10.1811,10.1606,10.1709,82558.3176
2006-05-01 11:05:00,29.71,29.71,29.6,29.62,67943.26409339135,10.1709,10.1709,10.1332,10.1401,67943.2641
2006-05-01 11:10:00,29.6,29.61,29.56,29.58,135886.5281867827,10.1332,10.1366,10.1195,10.1264,135886.5282
2006-05-01 11:15:00,29.58,29.64,29.58,29.63,102974.76643382628,10.1264,10.1469,10.1264,10.1435,102974.7664
2006-05-01 11:20:00,29.63,29.71,29.61,29.63,63592.21762435643,10.1435,10.1709,10.1366,10.1435,63592.2176
2006-05-01 11:25:00,29.63,29.64,29.61,29.63,61584.0423309557,10.1435,10.1469,10.1366,10.1435,61584.0423
2006-05-01 11:30:00,29.62,29.65,29.59,29.63,95165.195848379,10.1401,10.1503,10.1298,10.1435,95165.1958
2006-05-01 11:35:00,29.64,29.64,29.61,29.62,38713.15704500295,10.1469,10.1469,10.1366,10.1401,38713.157
2006-05-01 11:40:00,29.62,29.64,29.61,29.62,69170.48232824735,10.1401,10.1469,10.1366,10.1401,69170.4823
2006-05-01 11:45:00,29.61,29.7,29.61,29.7,195685.5258124933,10.1366,10.1674,10.1366,10.1674,195685.5258
2006-05-01 11:50:00,29.7,29.7,29.66,29.66,44737.68292520514,10.1674,10.1674,10.1537,10.1537,44737.6829
2006-05-01 11:55:00,29.67,29.67,29.61,29.62,55336.38586259788,10.1572,10.1572,10.1366,10.1401,55336.3859
2006-05-01 12:00:00,29.61,29.63,29.61,29.62,60245.25880202188,10.1366,10.1435,10.1366,10.1401,60245.2588
2006-05-01 12:05:00,29.63,29.64,29.61,29.61,71624.91879795936,10.1435,10.1469,10.1366,10.1366,71624.9188
2006-05-01 12:10:00,29.6,29.65,29.58,29.61,85905.2764399201,10.1332,10.1503,10.1264,10.1366,85905.2764
2006-05-01 12:15:00,29.61,29.61,29.58,29.6,45407.074689672045,10.1366,10.1366,10.1264,10.1332,45407.0747
2006-05-01 12:20:00,29.59,29.6,29.58,29.6,59464.301743477154,10.1298,10.1332,10.1264,10.1332,59464.3017
2006-05-01 12:25:00,29.59,29.6,29.58,29.6,55447.95115667569,10.1298,10.1332,10.1264,10.1332,55447.9512
2006-05-01 12:30:00,29.6,29.6,29.58,29.58,53997.60233366406,10.1332,10.1332,10.1264,10.1264,53997.6023
2006-05-01 12:35:00,29.58,29.61,29.57,29.6,67385.43762300225,10.1264,10.1366,10.1229,10.1332,67385.4376
2006-05-01 12:40:00,29.59,29.61,29.59,29.61,34473.67587004585,10.1298,10.1366,10.1298,10.1366,34473.6759
2006-05-01 12:45:00,29.61,29.63,29.61,29.62,45630.205277827685,10.1366,10.1435,10.1366,10.1401,45630.2053
2006-05-01 12:50:00,29.61,29.65,29.61,29.64,177611.94817188673,10.1366,10.1503,10.1366,10.1469,177611.9482
2006-05-01 12:55:00,29.65,29.65,29.64,29.65,55894.212332986965,10.1503,10.1503,10.1469,10.1503,55894.2123
2006-05-01 13:00:00,29.65,29.65,29.63,29.64,77314.74879592808,10.1503,10.1503,10.1435,10.1469,77314.7488
2006-05-01 13:05:00,29.64,29.64,29.63,29.64,63703.78291843425,10.1469,10.1469,10.1435,10.1469,63703.7829
2006-05-01 13:10:00,29.64,29.64,29.63,29.64,60691.51997833316,10.1469,10.1469,10.1435,10.1469,60691.52
2006-05-01 13:15:00,29.64,29.64,29.63,29.64,43175.76880811568,10.1469,10.1469,10.1435,10.1469,43175.7688
2006-05-01 13:20:00,29.63,29.64,29.63,29.63,56117.342921142605,10.1435,10.1469,10.1435,10.1435,56117.3429
2006-05-01 13:25:00,29.64,29.64,29.63,29.64,45741.7705719055,10.1469,10.1469,10.1435,10.1469,45741.7706
2006-05-01 13:30:00,29.64,29.68,29.63,29.68,266641.05284598575,10.1469,10.1606,10.1435,10.1606,266641.0528
2006-05-01 13:35:00,29.67,29.69,29.64,29.65,271661.49107948755,10.1572,10.164,10.1469,10.1503,271661.4911
2006-05-01 13:40:00,29.64,29.65,29.63,29.64,48419.337629773145,10.1469,10.1503,10.1435,10.1469,48419.3376
2006-05-01 13:45:00,29.63,29.65,29.61,29.62,93045.45526090046,10.1435,10.1503,10.1366,10.1401,93045.4553
2006-05-01 13:50:00,29.63,29.68,29.62,29.66,69951.43938679207,10.1435,10.1606,10.1401,10.1537,69951.4394
2006-05-01 13:55:00,29.66,29.67,29.63,29.64,119374.8646632656,10.1537,10.1572,10.1435,10.1469,119374.8647
2006-05-01 14:00:00,29.64,29.65,29.61,29.61,135774.96289270488,10.1469,10.1503,10.1366,10.1366,135774.9629
2006-05-01 14:05:00,29.61,29.67,29.61,29.66,59241.17115532152,10.1366,10.1572,10.1366,10.1537,59241.1712
2006-05-01 14:10:00,29.67,29.67,29.62,29.64,125622.5211316234,10.1572,10.1572,10.1401,10.1469,125622.5211
2006-05-01 14:15:00,29.64,29.65,29.61,29.61,77091.61820777245,10.1469,10.1503,10.1366,10.1366,77091.6182
2006-05-01 14:20:00,29.61,29.62,29.61,29.61,58348.64880269897,10.1366,10.1401,10.1366,10.1366,58348.6488
2006-05-01 14:25:00,29.61,29.66,29.61,29.65,78430.40173670626,10.1366,10.1537,10.1366,10.1503,78430.4017
2006-05-01 14:30:00,29.65,29.69,29.64,29.65,175380.64229033038,10.1503,10.164,10.1469,10.1503,175380.6423
2006-05-01 14:35:00,29.64,29.65,29.63,29.64,91371.9758497332,10.1469,10.1503,10.1435,10.1469,91371.9758
2006-05-01 14:40:00,29.63,29.65,29.63,29.64,66381.34997630189,10.1435,10.1503,10.1435,10.1469,66381.35
2006-05-01 14:45:00,29.64,29.65,29.61,29.61,115470.07937054192,10.1469,10.1503,10.1366,10.1366,115470.0794
2006-05-01 14:50:00,29.62,29.64,29.56,29.64,332687.7069400542,10.1401,10.1469,10.1195,10.1469,332687.7069
2006-05-01 14:55:00,29.64,29.65,29.59,29.6,152175.06112214416,10.1469,10.1503,10.1298,10.1332,152175.0611
2006-05-01 15:00:00,29.6,29.61,29.58,29.58,194793.0034598708,10.1332,10.1366,10.1264,10.1264,194793.0035
2006-05-01 15:05:00,29.58,29.59,29.54,29.54,139902.87877358415,10.1264,10.1298,10.1127,10.1127,139902.8788
2006-05-01 15:10:00,29.54,29.59,29.54,29.58,84454.92761690845,10.1127,10.1298,10.1127,10.1264,84454.9276
2006-05-01 15:15:00,29.58,29.61,29.44,29.44,232948.3340344846,10.1264,10.1366,10.0784,10.0784,232948.334
2006-05-01 15:20:00,29.47,29.49,29.38,29.42,260504.9616717057,10.0887,10.0956,10.0579,10.0716,260504.9617
2006-05-01 15:25:00,29.42,29.44,29.39,29.4,107437.37819693904,10.0716,10.0784,10.0613,10.0647,107437.3782
2006-05-01 15:30:00,29.4,29.4,29.31,29.38,277351.3210774563,10.0647,10.0647,10.0339,10.0579,277351.3211
2006-05-01 15:35:00,29.38,29.47,29.3,29.36,298994.988128553,10.0579,10.0887,10.0305,10.051,298994.9881
2006-05-01 15:40:00,29.36,29.37,29.3,29.34,394718.0104473212,10.051,10.0545,10.0305,10.0442,394718.0104
2006-05-01 15:45:00,29.35,29.53,29.35,29.47,171364.2917035289,10.0476,10.1092,10.0476,10.0887,171364.2917
2006-05-01 15:50:00,29.48,29.5,29.44,29.49,412233.7616175386,10.0921,10.099,10.0784,10.0956,412233.7616
2006-05-01 15:55:00,29.48,29.5,29.39,29.41,507510.5227599954,10.0921,10.099,10.0613,10.0682,507510.5228
2006-05-02 09:30:00,29.67,29.67,29.6,29.67,654776.7109427156,10.1572,10.1572,10.1332,10.1572,654776.7109
2006-05-02 09:35:00,29.64,29.68,29.64,29.67,271326.7951972541,10.1469,10.1606,10.1469,10.1572,271326.7952
2006-05-02 09:40:00,29.66,29.77,29.66,29.74,196578.04816511585,10.1537,10.1914,10.1537,10.1811,196578.0482
2006-05-02 09:45:00,29.73,29.76,29.69,29.73,163777.85170623727,10.1777,10.188,10.164,10.1777,163777.8517
2006-05-02 09:50:00,29.72,29.74,29.69,29.7,130866.08995328088,10.1743,10.1811,10.164,10.1674,130866.09
2006-05-02 09:55:00,29.7,29.7,29.66,29.67,278578.5393123123,10.1674,10.1674,10.1537,10.1572,278578.5393
2006-05-02 10:00:00,29.67,29.79,29.61,29.67,361917.8139884426,10.1572,10.1983,10.1366,10.1572,361917.814
2006-05-02 10:05:00,29.67,29.7,29.62,29.65,269095.48931569775,10.1572,10.1674,10.1401,10.1503,269095.4893
2006-05-02 10:10:00,29.65,29.7,29.64,29.67,95499.89173061246,10.1503,10.1674,10.1469,10.1572,95499.8917
2006-05-02 10:15:00,29.67,29.68,29.62,29.63,96280.8487891572,10.1572,10.1606,10.1401,10.1435,96280.8488
2006-05-02 10:20:00,29.64,29.66,29.62,29.65,66046.65409406844,10.1469,10.1537,10.1401,10.1503,66046.6541
2006-05-02 10:25:00,29.66,29.69,29.64,29.68,99962.5034937252,10.1537,10.164,10.1469,10.1606,99962.5035
2006-05-02 10:30:00,29.67,29.7,29.66,29.67,60914.65056648879,10.1572,10.1674,10.1537,10.1572,60914.6506
2006-05-02 10:35:00,29.68,29.69,29.65,29.68,94049.54290760084,10.1606,10.164,10.1503,10.1606,94049.5429
2006-05-02 10:40:00,29.68,29.76,29.67,29.74,104759.8111390714,10.1606,10.188,10.1572,10.1811,104759.8111
2006-05-02 10:45:00,29.75,29.76,29.68,29.71,155633.58523855652,10.1846,10.188,10.1606,10.1709,155633.5852
2006-05-02 10:50:00,29.71,29.71,29.67,29.7,76087.53056107208,10.1709,10.1709,10.1572,10.1674,76087.5306
2006-05-02 10:55:00,29.69,29.7,29.68,29.68,46634.29292452805,10.164,10.1674,10.1606,10.1606,46634.2929
2006-05-02 11:00:00,29.68,29.68,29.67,29.67,60803.08527241097,10.1606,10.1606,10.1572,10.1572,60803.0853
2006-05-02 11:05:00,29.67,29.68,29.66,29.67,90814.14937934407,10.1572,10.1606,10.1537,10.1572,90814.1494
2006-05-02 11:10:00,29.67,29.68,29.64,29.65,89140.66996817682,10.1572,10.1606,10.1469,10.1503,89140.67
2006-05-02 11:15:00,29.66,29.67,29.63,29.64,112457.81643044084,10.1537,10.1572,10.1435,10.1469,112457.8164
2006-05-02 11:20:00,29.64,29.65,29.61,29.62,133208.96112891505,10.1469,10.1503,10.1366,10.1401,133208.9611
2006-05-02 11:25:00,29.62,29.63,29.59,29.59,164447.24347070418,10.1401,10.1435,10.1298,10.1298,164447.2435
2006-05-02 11:30:00,29.59,29.64,29.59,29.61,77314.74879592808,10.1298,10.1469,10.1298,10.1366,77314.7488
2006-05-02 11:35:00,29.61,29.67,29.6,29.66,159092.10935496888,10.1366,10.1572,10.1332,10.1537,159092.1094
2006-05-02 11:40:00,29.66,29.67,29.6,29.61,53997.60233366406,10.1537,10.1572,10.1332,10.1366,53997.6023
2006-05-02 11:45:00,29.61,29.61,29.57,29.57,78207.27114855063,10.1366,10.1366,10.1229,10.1229,78207.2711
2006-05-02 11:50:00,29.57,29.59,29.56,29.57,57009.86527376515,10.1229,10.1298,10.1195,10.1229,57009.8653
2006-05-02 11:55:00,29.57,29.58,29.56,29.57,66381.34997630189,10.1229,10.1264,10.1195,10.1229,66381.35
2006-05-02 12:00:00,29.58,29.58,29.56,29.57,40275.071162092405,10.1264,10.1264,10.1195,10.1229,40275.0712
2006-05-02 12:05:00,29.57,29.58,29.53,29.54,158422.717590502,10.1229,10.1264,10.1092,10.1127,158422.7176
2006-05-02 12:10:00,29.55,29.61,29.53,29.6,72182.74526834844,10.1161,10.1366,10.1092,10.1332,72182.7453
2006-05-02 12:15:00,29.6,29.61,29.57,29.59,45518.63998374987,10.1332,10.1366,10.1229,10.1298,45518.64
2006-05-02 12:20:00,29.59,29.62,29.58,29.61,65488.82762367934,10.1298,10.1401,10.1264,10.1366,65488.8276
2006-05-02 12:25:00,29.61,29.61,29.55,29.56,50539.07821725169,10.1366,10.1366,10.1161,10.1195,50539.0782
2006-05-02 12:30:00,29.56,29.57,29.56,29.57,37932.19998645823,10.1195,10.1229,10.1195,10.1229,37932.2
2006-05-02 12:35:00,29.57,29.61,29.56,29.57,107325.8129028612,10.1229,10.1366,10.1195,10.1229,107325.8129
2006-05-02 12:40:00,29.57,29.6,29.56,29.59,46188.03174821677,10.1229,10.1332,10.1195,10.1298,46188.0317
2006-05-02 12:45:00,29.6,29.6,29.57,29.57,44402.98704297168,10.1332,10.1332,10.1229,10.1229,44402.987
2006-05-02 12:50:00,29.57,29.58,29.55,29.55,30903.58645955567,10.1229,10.1264,10.1161,10.1161,30903.5865
2006-05-02 12:55:00,29.55,29.57,29.53,29.56,44514.5523370495,10.1161,10.1229,10.1092,10.1195,44514.5523
2006-05-02 13:00:00,29.56,29.58,29.55,29.55,36481.85116344658,10.1195,10.1264,10.1161,10.1161,36481.8512
2006-05-02 13:05:00,29.55,29.58,29.53,29.56,36928.112339757856,10.1161,10.1264,10.1092,10.1195,36928.1123
2006-05-02 13:10:00,29.57,29.57,29.53,29.55,43175.76880811568,10.1229,10.1229,10.1092,10.1161,43175.7688
2006-05-02 13:15:00,29.54,29.56,29.53,29.54,40498.201750248045,10.1127,10.1195,10.1092,10.1127,40498.2018
2006-05-02 13:20:00,29.54,29.57,29.52,29.53,55782.64703890915,10.1127,10.1229,10.1058,10.1092,55782.647
2006-05-02 13:25:00,29.53,29.61,29.53,29.57,98623.71996479138,10.1092,10.1366,10.1092,10.1229,98623.72
2006-05-02 13:30:00,29.57,29.59,29.53,29.55,117589.81995802048,10.1229,10.1298,10.1092,10.1161,117589.82
2006-05-02 13:35:00,29.54,29.61,29.49,29.52,174376.55464363,10.1127,10.1366,10.0956,10.1058,174376.5546
2006-05-02 13:40:00,29.53,29.55,29.5,29.51,86463.10291030919,10.1092,10.1161,10.099,10.1024,86463.1029
2006-05-02 13:45:00,29.52,29.53,29.5,29.52,57344.56115599861,10.1058,10.1092,10.099,10.1058,57344.5612
2006-05-02 13:50:00,29.52,29.53,29.49,29.51,66046.65409406844,10.1058,10.1092,10.0956,10.1024,66046.6541
2006-05-02 13:55:00,29.5,29.53,29.48,29.5,51989.42704026333,10.099,10.1092,10.0921,10.099,51989.427
2006-05-02 14:00:00,29.49,29.49,29.46,29.47,61584.0423309557,10.0956,10.0956,10.0853,10.0887,61584.0423
2006-05-02 14:05:00,29.47,29.48,29.46,29.48,54220.73292181969,10.0887,10.0921,10.0853,10.0921,54220.7329
2006-05-02 14:10:00,29.48,29.49,29.46,29.48,57902.387626387695,10.0921,10.0956,10.0853,10.0921,57902.3876
2006-05-02 14:15:00,29.47,29.48,29.45,29.45,149497.4940642765,10.0887,10.0921,10.0819,10.0819,149497.4941
2006-05-02 14:20:00,29.44,29.47,29.44,29.46,45072.3788074386,10.0784,10.0887,10.0784,10.0853,45072.3788
2006-05-02 14:25:00,29.47,29.47,29.44,29.44,94161.10820167864,10.0887,10.0887,10.0784,10.0784,94161.1082
2006-05-02 14:30:00,29.44,29.44,29.42,29.44,63257.521742122975,10.0784,10.0784,10.0716,10.0784,63257.5217
2006-05-02 14:35:00,29.43,29.48,29.41,29.43,137894.7034801834,10.075,10.0921,10.0682,10.075,137894.7035
2006-05-02 14:40:00,29.42,29.44,29.37,29.38,167682.6369989609,10.0716,10.0784,10.0545,10.0579,167682.637
2006-05-02 14:45:00,29.37,29.38,29.29,29.35,231609.5505055508,10.0545,10.0579,10.0271,10.0476,231609.5505
2006-05-02 14:50:00,29.36,29.37,29.35,29.36,116697.29760539794,10.051,10.0545,10.0476,10.051,116697.2976
2006-05-02 14:55:00,29.34,29.36,29.27,29.31,180289.5152297544,10.0442,10.051,10.0202,10.0339,180289.5152
2006-05-02 15:00:00,29.3,29.36,29.3,29.36,158088.02170826853,10.0305,10.051,10.0305,10.051,158088.0217
2006-05-02 15:05:00,29.36,29.44,29.36,29.43,174041.85876139655,10.051,10.0784,10.051,10.075,174041.8588
2006-05-02 15:10:00,29.43,29.46,29.42,29.46,152956.0181806889,10.075,10.0853,10.0716,10.0853,152956.0182
2006-05-02 15:15:00,29.46,29.48,29.43,29.44,106210.15996208302,10.0853,10.0921,10.075,10.0784,106210.16
2006-05-02 15:20:00,29.44,29.44,29.31,29.32,268537.66284530866,10.0784,10.0784,10.0339,10.0374,268537.6628
2006-05-02 15:25:00,29.32,29.36,29.32,29.35,142022.6193610627,10.0374,10.051,10.0374,10.0476,142022.6194
2006-05-02 15:30:00,29.34,29.38,29.34,29.36,254368.87049742573,10.0442,10.0579,10.0442,10.051,254368.8705
2006-05-02 15:35:00,29.36,29.36,29.33,29.33,120490.51760404377,10.051,10.051,10.0408,10.0408,120490.5176
2006-05-02 15:40:00,29.33,29.36,29.33,29.34,464111.62336372415,10.0408,10.051,10.0408,10.0442,464111.6234
2006-05-02 15:45:00,29.34,29.34,29.27,29.27,363479.728105532,10.0442,10.0442,10.0202,10.0202,363479.7281
2006-05-02 15:50:00,29.27,29.32,29.27,29.27,299218.1187167087,10.0202,10.0374,10.0202,10.0202,299218.1187
2006-05-02 15:55:00,29.27,29.29,29.26,29.27,324543.44047237345,10.0202,10.0271,10.0168,10.0202,324543.4405
2006-05-03 09:30:00,29.27,29.44,29.26,29.36,235514.33579827443,10.0202,10.0784,10.0168,10.051,235514.3358
2006-05-03 09:35:00,29.36,29.43,29.29,29.36,97842.76290624664,10.051,10.075,10.0271,10.051,97842.7629
2006-05-03 09:40:00,29.37,29.39,29.35,29.36,82335.1870294299,10.0545,10.0613,10.0476,10.051,82335.187
2006-05-03 09:45:00,29.36,29.36,29.27,29.35,93937.977613523,10.051,10.051,10.0202,10.0476,93937.9776
2006-05-03 09:50:00,29.35,29.36,29.29,29.3,238303.46815021988,10.0476,10.051,10.0271,10.0305,238303.4682
2006-05-03 09:55:00,29.3,29.3,29.26,29.27,137002.18112756088,10.0305,10.0305,10.0168,10.0202,137002.1811
2006-05-03 10:00:00,29.27,29.27,29.1,29.18,230493.8975647726,10.0202,10.0202,9.962,9.9894,230493.8976
2006-05-03 10:05:00,29.18,29.21,29.11,29.16,185309.95346325616,9.9894,9.9997,9.9655,9.9826,185309.9535
2006-05-03 10:10:00,29.15,29.22,29.07,29.2,190888.2181671471,9.9792,10.0031,9.9518,9.9963,190888.2182
2006-05-03 10:15:00,29.21,29.3,29.18,29.27,188210.65110927948,9.9997,10.0305,9.9894,10.0202,188210.6511
2006-05-03 10:20:00,29.27,29.36,29.26,29.29,201598.48639861768,10.0202,10.051,10.0168,10.0271,201598.4864
2006-05-03 10:25:00,29.28,29.29,29.23,29.26,95946.15290692374,10.0237,10.0271,10.0065,10.0168,95946.1529
2006-05-03 10:30:00,29.25,29.3,29.22,29.27,95499.89173061246,10.0134,10.0305,10.0031,10.0202,95499.8917
2006-05-03 10:35:00,29.27,29.3,29.27,29.28,120378.95230996594,10.0202,10.0305,10.0202,10.0237,120378.9523
2006-05-03 10:40:00,29.27,29.29,29.22,29.29,74637.18173806045,10.0202,10.0271,10.0031,10.0271,74637.1817
2006-05-03 10:45:00,29.28,29.32,29.27,29.3,103532.5929042154,10.0237,10.0374,10.0202,10.0305,103532.5929
2006-05-03 10:50:00,29.31,29.31,29.27,29.27,169913.94288051728,10.0339,10.0339,10.0202,10.0202,169913.9429
2006-05-03 10:55:00,29.27,29.3,29.26,29.28,125399.39054346776,10.0202,10.0305,10.0168,10.0237,125399.3905
2006-05-03 11:00:00,29.28,29.31,29.27,29.31,147154.62288864233,10.0237,10.0339,10.0202,10.0339,147154.6229
2006-05-03 11:05:00,29.3,29.3,29.24,29.26,138340.9646564947,10.0305,10.0305,10.01,10.0168,138340.9647
2006-05-03 11:10:00,29.26,29.28,29.24,29.27,61360.91174280007,10.0168,10.0237,10.01,10.0202,61360.9117
2006-05-03 11:15:00,29.27,29.28,29.26,29.27,81442.66467680736,10.0202,10.0237,10.0168,10.0202,81442.6647
2006-05-03 11:20:00,29.27,29.27,29.25,29.26,85570.58055768664,10.0202,10.0202,10.0134,10.0168,85570.5806
2006-05-03 11:25:00,29.26,29.27,29.23,29.27,89252.23526225465,10.0168,10.0202,10.0065,10.0202,89252.2353
2006-05-03 11:30:00,29.28,29.29,29.26,29.27,65935.08879999061,10.0237,10.0271,10.0168,10.0202,65935.0888
2006-05-03 11:35:00,29.27,29.29,29.26,29.28,68501.09056378044,10.0202,10.0271,10.0168,10.0237,68501.0906
2006-05-03 11:40:00,29.28,29.34,29.28,29.34,51096.90468764078,10.0237,10.0442,10.0237,10.0442,51096.9047
2006-05-03 11:45:00,29.34,29.39,29.34,29.35,100631.8952581921,10.0442,10.0613,10.0442,10.0476,100631.8953
2006-05-03 11:50:00,29.34,29.39,29.33,29.39,79880.7505597179,10.0442,10.0613,10.0408,10.0613,79880.7506
2006-05-03 11:55:00,29.38,29.39,29.36,29.38,51989.42704026333,10.0579,10.0613,10.051,10.0579,51989.427
2006-05-03 12:00:00,29.38,29.4,29.36,29.38,54220.73292181969,10.0579,10.0647,10.051,10.0579,54220.7329
2006-05-03 12:05:00,29.37,29.4,29.37,29.38,33692.71881150112,10.0545,10.0647,10.0545,10.0579,33692.7188
2006-05-03 12:10:00,29.38,29.38,29.35,29.36,71401.78820980371,10.0579,10.0579,10.0476,10.051,71401.7882
2006-05-03 12:15:00,29.36,29.38,29.35,29.38,55113.25527444224,10.051,10.0579,10.0476,10.0579,55113.2553
2006-05-03 12:20:00,29.38,29.38,29.28,29.29,74971.8776202939,10.0579,10.0579,10.0237,10.0271,74971.8776
2006-05-03 12:25:00,29.28,29.33,29.28,29.31,49758.12115870696,10.0237,10.0408,10.0237,10.0339,49758.1212
2006-05-03 12:30:00,29.31,29.32,29.29,29.31,51543.16586395205,10.0339,10.0374,10.0271,10.0339,51543.1659
2006-05-03 12:35:00,29.31,29.32,29.29,29.3,51989.42704026333,10.0339,10.0374,10.0271,10.0305,51989.427
2006-05-03 12:40:00,29.31,29.31,29.3,29.3,30011.06410693312,10.0339,10.0339,10.0305,10.0305,30011.0641
2006-05-03 12:45:00,29.31,29.35,29.31,29.35,54332.29821589752,10.0339,10.0476,10.0339,10.0476,54332.2982
2006-05-03 12:50:00,29.34,29.34,29.32,29.34,30122.62940101094,10.0442,10.0442,10.0374,10.0442,30122.6294
2006-05-03 12:55:00,29.34,29.35,29.33,29.33,31461.41292994476,10.0442,10.0476,10.0408,10.0408,31461.4129
2006-05-03 13:00:00,29.33,29.34,29.3,29.32,45964.90116006114,10.0408,10.0442,10.0305,10.0374,45964.9012
2006-05-03 13:05:00,29.31,29.33,29.31,29.32,20751.144698474203,10.0339,10.0408,10.0339,10.0374,20751.1447
2006-05-03 13:10:00,29.31,29.32,29.31,29.32,28560.715283921483,10.0339,10.0374,10.0339,10.0374,28560.7153
2006-05-03 13:15:00,29.32,29.32,29.29,29.3,39047.8529272364,10.0374,10.0374,10.0271,10.0305,39047.8529
2006-05-03 13:20:00,29.3,29.3,29.27,29.27,76868.4876196168,10.0305,10.0305,10.0202,10.0202,76868.4876
2006-05-03 13:25:00,29.26,29.27,29.24,29.26,75306.57350252735,10.0168,10.0202,10.01,10.0168,75306.5735
2006-05-03 13:30:00,29.26,29.27,29.25,29.25,43845.160572582594,10.0168,10.0202,10.0134,10.0134,43845.1606
2006-05-03 13:35:00,29.25,29.26,29.23,29.24,32019.23940033385,10.0134,10.0168,10.0065,10.01,32019.2394
2006-05-03 13:40:00,29.23,29.25,29.23,29.23,48307.77233569532,10.0065,10.0134,10.0065,10.0065,48307.7723
2006-05-03 13:45:00,29.24,29.24,29.22,29.22,52547.253510652416,10.01,10.01,10.0031,10.0031,52547.2535
2006-05-03 13:50:00,29.22,29.26,29.22,29.25,79657.61997156226,10.0031,10.0168,10.0031,10.0134,79657.62
2006-05-03 13:55:00,29.24,29.28,29.24,29.28,39828.80998578113,10.01,10.0237,10.01,10.0237,39828.81
2006-05-03 14:00:00,29.29,29.31,29.27,29.28,63926.91350658989,10.0271,10.0339,10.0202,10.0237,63926.9135
2006-05-03 14:05:00,29.28,29.32,29.23,29.27,97619.632318091,10.0237,10.0374,10.0065,10.0202,97619.6323
2006-05-03 14:10:00,29.27,29.27,29.22,29.24,63815.348212512064,10.0202,10.0202,10.0031,10.01,63815.3482
2006-05-03 14:15:00,29.23,29.25,29.22,29.24,89586.93114448809,10.0065,10.0134,10.0031,10.01,89586.9311
2006-05-03 14:20:00,29.23,29.26,29.21,29.24,59352.73644939934,10.0065,10.0168,9.9997,10.01,59352.7364
2006-05-03 14:25:00,29.24,29.25,29.22,29.23,70843.96173941462,10.01,10.0134,10.0031,10.0065,70843.9617
2006-05-03 14:30:00,29.23,29.27,29.22,29.26,77761.00997223935,10.0065,10.0202,10.0031,10.0168,77761.01
2006-05-03 14:35:00,29.26,29.26,29.22,29.23,49758.12115870696,10.0168,10.0168,10.0031,10.0065,49758.1212
2006-05-03 14:40:00,29.24,29.28,29.23,29.28,80661.70761826263,10.01,10.0237,10.0065,10.0237,80661.7076
2006-05-03 14:45:00,29.27,29.3,29.27,29.3,66939.17644669098,10.0202,10.0305,10.0202,10.0305,66939.1764
2006-05-03 14:50:00,29.3,29.3,29.27,29.28,66939.17644669098,10.0305,10.0305,10.0202,10.0237,66939.1764
2006-05-03 14:55:00,29.28,29.29,29.27,29.29,43287.3341021935,10.0237,10.0271,10.0202,10.0271,43287.3341
2006-05-03 15:00:00,29.28,29.32,29.28,29.31,107102.68231470555,10.0237,10.0374,10.0237,10.0339,107102.6823
2006-05-03 15:05:00,29.32,29.32,29.28,29.29,80661.70761826263,10.0374,10.0374,10.0237,10.0271,80661.7076
2006-05-03 15:10:00,29.3,29.33,29.28,29.28,104648.24584499357,10.0305,10.0408,10.0237,10.0237,104648.2458
2006-05-03 15:15:00,29.29,29.33,29.28,29.33,90591.01879118846,10.0271,10.0408,10.0237,10.0408,90591.0188
2006-05-03 15:20:00,29.33,29.33,29.32,29.33,85682.14585176445,10.0408,10.0408,10.0374,10.0408,85682.1459
2006-05-03 15:25:00,29.32,29.33,29.32,29.32,84120.23173467499,10.0374,10.0408,10.0374,10.0374,84120.2317
2006-05-03 15:30:00,29.32,29.39,29.32,29.38,197024.3093414271,10.0374,10.0613,10.0374,10.0579,197024.3093
2006-05-03 15:35:00,29.38,29.4,29.37,29.38,129415.74113026923,10.0579,10.0647,10.0545,10.0579,129415.7411
2006-05-03 15:40:00,29.39,29.39,29.32,29.36,220676.1516859246,10.0613,10.0613,10.0374,10.051,220676.1517
2006-05-03 15:45:00,29.35,29.36,29.29,29.29,182074.55993499947,10.0476,10.051,10.0271,10.0271,182074.5599
2006-05-03 15:50:00,29.28,29.31,29.27,29.27,183078.64758169983,10.0237,10.0339,10.0202,10.0202,183078.6476
2006-05-03 15:55:00,29.27,29.33,29.26,29.28,262736.2675532621,10.0202,10.0408,10.0168,10.0237,262736.2676
2006-05-04 09:30:00,29.43,29.51,29.35,29.49,251021.9116750912,10.075,10.1024,10.0476,10.0956,251021.9117
2006-05-04 09:35:00,29.49,29.49,29.36,29.39,94607.36937798992,10.0956,10.0956,10.051,10.0613,94607.3694
2006-05-04 09:40:00,29.38,29.47,29.38,29.46,125064.69466123432,10.0579,10.0887,10.0579,10.0853,125064.6947
2006-05-04 09:45:00,29.47,29.49,29.38,29.4,137002.18112756088,10.0887,10.0956,10.0579,10.0647,137002.1811
2006-05-04 09:50:00,29.4,29.44,29.4,29.44,416696.37338065135,10.0647,10.0784,10.0647,10.0784,416696.3734
2006-05-04 09:55:00,29.44,29.48,29.4,29.46,726624.7603288306,10.0784,10.0921,10.0647,10.0853,726624.7603
2006-05-04 10:00:00,29.46,29.47,29.44,29.46,227258.50403651583,10.0853,10.0887,10.0784,10.0853,227258.504
2006-05-04 10:05:00,29.46,29.46,29.4,29.41,170694.899939062,10.0853,10.0853,10.0647,10.0682,170694.8999
2006-05-04 10:10:00,29.39,29.42,29.36,29.41,194123.61169540384,10.0613,10.0716,10.051,10.0682,194123.6117
2006-05-04 10:15:00,29.41,29.44,29.41,29.43,187987.52052112384,10.0682,10.0784,10.0682,10.075,187987.5205
2006-05-04 10:20:00,29.44,29.45,29.41,29.44,49088.72939424005,10.0784,10.0819,10.0682,10.0784,49088.7294
2006-05-04 10:25:00,29.44,29.44,29.43,29.44,62030.30350726697,10.0784,10.0784,10.075,10.0784,62030.3035
2006-05-04 10:30:00,29.44,29.44,29.4,29.41,68389.52526970262,10.0784,10.0784,10.0647,10.0682,68389.5253
2006-05-04 10:35:00,29.42,29.44,29.4,29.41,49869.68645278478,10.0716,10.0784,10.0647,10.0682,49869.6865
2006-05-04 10:40:00,29.4,29.42,29.38,29.39,58125.518214543335,10.0647,10.0716,10.0579,10.0613,58125.5182
2006-05-04 10:45:00,29.39,29.4,29.36,29.36,140014.44406766197,10.0613,10.0647,10.051,10.051,140014.4441
2006-05-04 10:50:00,29.36,29.36,29.34,29.36,100631.8952581921,10.051,10.051,10.0442,10.051,100631.8953
2006-05-04 10:55:00,29.36,29.36,29.29,29.3,82669.88291166336,10.051,10.051,10.0271,10.0305,82669.8829
2006-05-04 11:00:00,29.3,29.3,29.26,29.29,140126.0093617398,10.0305,10.0305,10.0168,10.0271,140126.0094
2006-05-04 11:05:00,29.29,29.34,29.27,29.31,72182.74526834844,10.0271,10.0442,10.0202,10.0339,72182.7453
2006-05-04 11:10:00,29.31,29.33,29.3,29.31,291520.1134253392,10.0339,10.0408,10.0305,10.0339,291520.1134
2006-05-04 11:15:00,29.32,29.36,29.3,29.33,93603.28173128956,10.0374,10.051,10.0305,10.0408,93603.2817
2006-05-04 11:20:00,29.34,29.36,29.33,29.35,59129.6058612437,10.0442,10.051,10.0408,10.0476,59129.6059
2006-05-04 11:25:00,29.35,29.38,29.34,29.36,64373.17468290116,10.0476,10.0579,10.0442,10.051,64373.1747
2006-05-04 11:30:00,29.36,29.39,29.36,29.38,59241.17115532152,10.051,10.0613,10.051,10.0579,59241.1712
2006-05-04 11:35:00,29.38,29.39,29.35,29.38,82781.44820574118,10.0579,10.0613,10.0476,10.0579,82781.4482
2006-05-04 11:40:00,29.37,29.4,29.37,29.39,88694.40879186554,10.0545,10.0647,10.0545,10.0613,88694.4088
2006-05-04 11:45:00,29.4,29.4,29.39,29.39,32353.93528256731,10.0647,10.0647,10.0613,10.0613,32353.9353
2006-05-04 11:50:00,29.4,29.4,29.37,29.37,43398.89939627132,10.0647,10.0647,10.0545,10.0545,43398.8994
2006-05-04 11:55:00,29.37,29.38,29.36,29.36,31349.847635866943,10.0545,10.0579,10.051,10.051,31349.8476
2006-05-04 12:00:00,29.37,29.38,29.36,29.38,78430.40173670626,10.0545,10.0579,10.051,10.0579,78430.4017
2006-05-04 12:05:00,29.38,29.4,29.38,29.39,112904.07760675212,10.0579,10.0647,10.0579,10.0613,112904.0776
2006-05-04 12:10:00,29.39,29.4,29.38,29.39,109110.8576081063,10.0613,10.0647,10.0579,10.0613,109110.8576
2006-05-04 12:15:00,29.4,29.4,29.37,29.38,55447.95115667569,10.0647,10.0647,10.0545,10.0579,55447.9512
2006-05-04 12:20:00,29.38,29.39,29.36,29.38,56340.473509298245,10.0579,10.0613,10.051,10.0579,56340.4735
2006-05-04 12:25:00,29.39,29.4,29.38,29.39,62811.2605658117,10.0613,10.0647,10.0579,10.0613,62811.2606
2006-05-04 12:30:00,29.39,29.4,29.36,29.37,75641.2693847608,10.0613,10.0647,10.051,10.0545,75641.2694
2006-05-04 12:35:00,29.36,29.4,29.36,29.39,32353.93528256731,10.051,10.0647,10.051,10.0613,32353.9353
2006-05-04 12:40:00,29.39,29.43,29.39,29.4,106544.85584431648,10.0613,10.075,10.0613,10.0647,106544.8558
2006-05-04 12:45:00,29.39,29.4,29.38,29.4,61026.21586056661,10.0613,10.0647,10.0579,10.0647,61026.2159
2006-05-04 12:50:00,29.39,29.4,29.36,29.39,33692.71881150112,10.0613,10.0647,10.051,10.0613,33692.7188
2006-05-04 12:55:00,29.39,29.41,29.38,29.4,42617.94233772659,10.0613,10.0682,10.0579,10.0647,42617.9423
2006-05-04 13:00:00,29.39,29.4,29.38,29.4,32130.80469441167,10.0613,10.0647,10.0579,10.0647,32130.8047
2006-05-04 13:05:00,29.39,29.4,29.38,29.39,44068.29116073823,10.0613,10.0647,10.0579,10.0613,44068.2912
2006-05-04 13:10:00,29.39,29.4,29.38,29.39,72517.4411505819,10.0613,10.0647,10.0579,10.0613,72517.4412
2006-05-04 13:15:00,29.4,29.42,29.39,29.42,117812.95054617611,10.0647,10.0716,10.0613,10.0716,117812.9505
2006-05-04 13:20:00,29.42,29.42,29.38,29.39,64373.17468290116,10.0716,10.0716,10.0579,10.0613,64373.1747
2006-05-04 13:25:00,29.38,29.39,29.38,29.38,33915.84939965676,10.0579,10.0613,10.0579,10.0579,33915.8494
2006-05-04 13:30:00,29.39,29.42,29.38,29.42,67497.00291708007,10.0613,10.0716,10.0579,10.0716,67497.0029
2006-05-04 13:35:00,29.42,29.43,29.39,29.42,30122.62940101094,10.0716,10.075,10.0613,10.0716,30122.6294
2006-05-04 13:40:00,29.41,29.42,29.38,29.4,40498.201750248045,10.0682,10.0716,10.0579,10.0647,40498.2018
2006-05-04 13:45:00,29.41,29.42,29.39,29.4,96280.8487891572,10.0682,10.0716,10.0613,10.0647,96280.8488
2006-05-04 13:50:00,29.4,29.43,29.39,29.4,44291.42174889387,10.0647,10.075,10.0613,10.0647,44291.4217
2006-05-04 13:55:00,29.4,29.42,29.39,29.4,56452.03880337606,10.0647,10.0716,10.0613,10.0647,56452.0388
2006-05-04 14:00:00,29.4,29.4,29.38,29.38,40721.33233840368,10.0647,10.0647,10.0579,10.0579,40721.3323
2006-05-04 14:05:00,29.38,29.39,29.38,29.39,28114.45410761021,10.0579,10.0613,10.0579,10.0613,28114.4541
2006-05-04 14:10:00,29.39,29.4,29.38,29.39,48977.16410016224,10.0613,10.0647,10.0579,10.0613,48977.1641
2006-05-04 14:15:00,29.39,29.42,29.39,29.41,69951.43938679207,10.0613,10.0716,10.0613,10.0682,69951.4394
2006-05-04 14:20:00,29.41,29.42,29.4,29.4,61249.346448722245,10.0682,10.0716,10.0647,10.0647,61249.3464
2006-05-04 14:25:00,29.4,29.41,29.39,29.4,51654.73115802987,10.0647,10.0682,10.0613,10.0647,51654.7312
2006-05-04 14:30:00,29.4,29.41,29.39,29.4,77537.87938408372,10.0647,10.0682,10.0613,10.0647,77537.8794
2006-05-04 14:35:00,29.4,29.41,29.39,29.4,66604.48056445752,10.0647,10.0682,10.0613,10.0647,66604.4806
2006-05-04 14:40:00,29.41,29.42,29.4,29.41,66269.78468222407,10.0682,10.0716,10.0647,10.0682,66269.7847
2006-05-04 14:45:00,29.41,29.43,29.4,29.4,61584.0423309557,10.0682,10.075,10.0647,10.0647,61584.0423
2006-05-04 14:50:00,29.4,29.42,29.39,29.42,69728.30879863644,10.0647,10.0716,10.0613,10.0716,69728.3088
2006-05-04 14:55:00,29.42,29.42,29.4,29.4,47080.55410083932,10.0716,10.0716,10.0647,10.0647,47080.5541
2006-05-04 15:00:00,29.4,29.42,29.4,29.42,89475.36585041028,10.0647,10.0716,10.0647,10.0716,89475.3659
2006-05-04 15:05:00,29.42,29.43,29.39,29.39,80661.70761826263,10.0716,10.075,10.0613,10.0613,80661.7076
2006-05-04 15:10:00,29.4,29.4,29.39,29.4,60914.65056648879,10.0647,10.0647,10.0613,10.0647,60914.6506
2006-05-04 15:15:00,29.39,29.42,29.39,29.41,87355.62526293173,10.0613,10.0716,10.0613,10.0682,87355.6253
2006-05-04 15:20:00,29.41,29.42,29.4,29.4,80661.70761826263,10.0682,10.0716,10.0647,10.0647,80661.7076
2006-05-04 15:25:00,29.4,29.43,29.4,29.42,135440.2670104714,10.0647,10.075,10.0647,10.0716,135440.267
2006-05-04 15:30:00,29.42,29.44,29.4,29.43,112457.81643044084,10.0716,10.0784,10.0647,10.075,112457.8164
2006-05-04 15:35:00,29.42,29.42,29.41,29.41,78207.27114855063,10.0716,10.0716,10.0682,10.0682,78207.2711
2006-05-04 15:40:00,29.42,29.43,29.39,29.39,198586.2234585166,10.0716,10.075,10.0613,10.0613,198586.2235
2006-05-04 15:45:00,29.39,29.41,29.39,29.4,99293.1117292583,10.0613,10.0682,10.0613,10.0647,99293.1117
2006-05-04 15:50:00,29.4,29.41,29.38,29.39,132874.2652466816,10.0647,10.0682,10.0579,10.0613,132874.2652
2006-05-04 15:55:00,29.38,29.41,29.38,29.39,198363.0928703609,10.0579,10.0682,10.0579,10.0613,198363.0929
2006-05-05 09:30:00,29.53,29.53,29.45,29.47,223911.54521418133,10.1092,10.1092,10.0819,10.0887,223911.5452
2006-05-05 09:35:00,29.5,29.51,29.43,29.43,75529.704090683,10.099,10.1024,10.075,10.075,75529.7041
2006-05-05 09:40:00,29.43,29.44,29.29,29.31,131758.6123059034,10.075,10.0784,10.0271,10.0339,131758.6123
2006-05-05 09:45:00,29.31,29.36,29.26,29.27,97173.37114177976,10.0339,10.051,10.0168,10.0202,97173.3711
2006-05-05 09:50:00,29.26,29.33,29.2,29.27,133766.78759930414,10.0168,10.0408,9.9963,10.0202,133766.7876
2006-05-05 09:55:00,29.27,29.29,29.21,29.29,98958.41584702484,10.0202,10.0271,9.9997,10.0271,98958.4158
2006-05-05 10:00:00,29.29,29.29,29.18,29.19,224357.8063904926,10.0271,10.0271,9.9894,9.9929,224357.8064
2006-05-05 10:05:00,29.18,29.19,29.15,29.18,177054.12170149764,9.9894,9.9929,9.9792,9.9894,177054.1217
2006-05-05 10:10:00,29.18,29.21,29.17,29.21,193900.4811072482,9.9894,9.9997,9.986,9.9997,193900.4811
2006-05-05 10:15:00,29.21,29.24,29.18,29.24,108106.76996140594,9.9997,10.01,9.9894,10.01,108106.77
2006-05-05 10:20:00,29.24,29.27,29.18,29.19,195462.39522433767,10.01,10.0202,9.9894,9.9929,195462.3952
2006-05-05 10:25:00,29.18,29.18,29.14,29.14,131535.48171774778,9.9894,9.9894,9.9757,9.9757,131535.4817
2006-05-05 10:30:00,29.14,29.17,29.14,29.16,187875.955227046,9.9757,9.986,9.9757,9.9826,187875.9552
2006-05-05 10:35:00,29.16,29.17,29.14,29.15,158534.2828845798,9.9826,9.986,9.9757,9.9792,158534.2829
2006-05-05 10:40:00,29.15,29.16,29.12,29.12,147043.0575945645,9.9792,9.9826,9.9689,9.9689,147043.0576
2006-05-05 10:45:00,29.12,29.15,29.11,29.15,131423.91642366996,9.9689,9.9792,9.9655,9.9792,131423.9164
2006-05-05 10:50:00,29.16,29.2,29.16,29.16,68389.52526970262,9.9826,9.9963,9.9826,9.9826,68389.5253
2006-05-05 10:55:00,29.16,29.21,29.16,29.2,88359.71290963209,9.9826,9.9997,9.9826,9.9963,88359.7129
2006-05-05 11:00:00,29.21,29.23,29.2,29.23,115804.7752527754,9.9997,10.0065,9.9963,10.0065,115804.7753
2006-05-05 11:05:00,29.22,29.25,29.18,29.22,122052.43172113322,10.0031,10.0134,9.9894,10.0031,122052.4317
2006-05-05 11:10:00,29.23,29.26,29.22,29.26,102528.50525751502,10.0065,10.0168,10.0031,10.0168,102528.5053
2006-05-05 11:15:00,29.26,29.26,29.23,29.23,101970.67878712591,10.0168,10.0168,10.0065,10.0065,101970.6788
2006-05-05 11:20:00,29.23,29.24,29.19,29.19,83339.27467613027,10.0065,10.01,9.9929,9.9929,83339.2747
2006-05-05 11:25:00,29.19,29.21,29.18,29.2,56228.90821522042,9.9929,9.9997,9.9894,9.9963,56228.9082
2006-05-05 11:30:00,29.21,29.23,29.19,29.22,69505.1782104808,9.9997,10.0065,9.9929,10.0031,69505.1782
2006-05-05 11:35:00,29.21,29.26,29.2,29.25,101078.15643450338,9.9997,10.0168,9.9963,10.0134,101078.1564
2006-05-05 11:40:00,29.25,29.27,29.25,29.27,76645.35703146117,10.0134,10.0202,10.0134,10.0202,76645.357
2006-05-05 11:45:00,29.27,29.28,29.26,29.28,132428.0040703703,10.0202,10.0237,10.0168,10.0237,132428.0041
2006-05-05 11:50:00,29.29,29.33,29.28,29.33,72517.4411505819,10.0271,10.0408,10.0237,10.0408,72517.4412
2006-05-05 11:55:00,29.33,29.36,29.31,29.32,118147.6464284096,10.0408,10.051,10.0339,10.0374,118147.6464
2006-05-05 12:00:00,29.34,29.35,29.25,29.25,150278.45112282125,10.0442,10.0476,10.0134,10.0134,150278.4511
2006-05-05 12:05:00,29.26,29.27,29.24,29.27,72629.00644465971,10.0168,10.0202,10.01,10.0202,72629.0064
2006-05-05 12:10:00,29.27,29.27,29.24,29.26,115581.64466461976,10.0202,10.0202,10.01,10.0168,115581.6447
2006-05-05 12:15:00,29.26,29.3,29.26,29.27,52435.6882165746,10.0168,10.0305,10.0168,10.0202,52435.6882
2006-05-05 12:20:00,29.27,29.3,29.26,29.3,49088.72939424005,10.0202,10.0305,10.0168,10.0305,49088.7294
2006-05-05 12:25:00,29.3,29.31,29.27,29.3,45183.94410151641,10.0305,10.0339,10.0202,10.0305,45183.9441
2006-05-05 12:30:00,29.31,29.36,29.3,29.35,80996.40350049609,10.0339,10.051,10.0305,10.0476,80996.4035
2006-05-05 12:35:00,29.35,29.39,29.35,29.38,120602.08289812156,10.0476,10.0613,10.0476,10.0579,120602.0829
2006-05-05 12:40:00,29.37,29.38,29.36,29.36,59798.99762571061,10.0545,10.0579,10.051,10.051,59798.9976
2006-05-05 12:45:00,29.37,29.37,29.32,29.34,141687.92347882924,10.0545,10.0545,10.0374,10.0442,141687.9235
2006-05-05 12:50:00,29.34,29.35,29.33,29.35,29453.237636544032,10.0442,10.0476,10.0408,10.0476,29453.2376
2006-05-05 12:55:00,29.33,29.36,29.32,29.36,43733.59527850477,10.0408,10.051,10.0374,10.051,43733.5953
2006-05-05 13:00:00,29.35,29.36,29.35,29.35,55336.38586259788,10.0476,10.051,10.0476,10.0476,55336.3859
2006-05-05 13:05:00,29.35,29.36,29.34,29.35,139902.87877358415,10.0476,10.051,10.0442,10.0476,139902.8788
2006-05-05 13:10:00,29.35,29.36,29.33,29.36,68166.39468154698,10.0476,10.051,10.0408,10.051,68166.3947
2006-05-05 13:15:00,29.35,29.36,29.32,29.32,54555.42880405315,10.0476,10.051,10.0374,10.0374,54555.4288
2006-05-05 13:20:00,29.33,29.35,29.32,29.33,52324.12292249678,10.0408,10.0476,10.0374,10.0408,52324.1229
2006-05-05 13:25:00,29.33,29.44,29.33,29.4,238191.9028561421,10.0408,10.0784,10.0408,10.0647,238191.9029
2006-05-05 13:30:00,29.4,29.41,29.36,29.36,52324.12292249678,10.0647,10.0682,10.051,10.051,52324.1229
2006-05-05 13:35:00,29.36,29.36,29.32,29.34,75306.57350252735,10.051,10.051,10.0374,10.0442,75306.5735
2006-05-05 13:40:00,29.34,29.39,29.33,29.38,31461.41292994476,10.0442,10.0613,10.0408,10.0579,31461.4129
2006-05-05 13:45:00,29.38,29.42,29.36,29.36,50204.38233501824,10.0579,10.0716,10.051,10.051,50204.3823
2006-05-05 13:50:00,29.36,29.36,29.33,29.35,140237.5746558176,10.051,10.051,10.0408,10.0476,140237.5747
2006-05-05 13:55:00,29.35,29.36,29.34,29.35,38713.15704500295,10.0476,10.051,10.0442,10.0476,38713.157
2006-05-05 14:00:00,29.35,29.35,29.33,29.33,31907.674106256032,10.0476,10.0476,10.0408,10.0408,31907.6741
2006-05-05 14:05:00,29.33,29.36,29.32,29.36,59687.4323316328,10.0408,10.051,10.0374,10.051,59687.4323
2006-05-05 14:10:00,29.36,29.4,29.36,29.4,137783.1381861056,10.051,10.0647,10.051,10.0647,137783.1382
2006-05-05 14:15:00,29.41,29.42,29.34,29.36,86797.79879254264,10.0682,10.0716,10.0442,10.051,86797.7988
2006-05-05 14:20:00,29.36,29.4,29.35,29.39,89810.06173264374,10.051,10.0647,10.0476,10.0613,89810.0617
2006-05-05 14:25:00,29.4,29.4,29.36,29.36,98735.2852588692,10.0647,10.0647,10.051,10.051,98735.2853
2006-05-05 14:30:00,29.36,29.44,29.36,29.44,91595.10643788884,10.051,10.0784,10.051,10.0784,91595.1064
2006-05-05 14:35:00,29.43,29.49,29.43,29.47,167682.6369989609,10.075,10.0956,10.075,10.0887,167682.637
2006-05-05 14:40:00,29.46,29.51,29.46,29.5,91595.10643788884,10.0853,10.1024,10.0853,10.099,91595.1064
2006-05-05 14:45:00,29.5,29.53,29.49,29.52,167013.24523449398,10.099,10.1092,10.0956,10.1058,167013.2452
2006-05-05 14:50:00,29.53,29.53,29.51,29.51,53774.47174550842,10.1092,10.1092,10.1024,10.1024,53774.4717
2006-05-05 14:55:00,29.51,29.52,29.48,29.5,86016.8417339979,10.1024,10.1058,10.0921,10.099,86016.8417
2006-05-05 15:00:00,29.5,29.51,29.49,29.51,52993.514686963696,10.099,10.1024,10.0956,10.1024,52993.5147
2006-05-05 15:05:00,29.51,29.53,29.51,29.53,82000.49114719644,10.1024,10.1092,10.1024,10.1092,82000.4911
2006-05-05 15:10:00,29.53,29.53,29.51,29.52,163108.45994177036,10.1092,10.1092,10.1024,10.1058,163108.4599
2006-05-05 15:15:00,29.52,29.53,29.52,29.53,102193.80937528156,10.1058,10.1092,10.1058,10.1092,102193.8094
2006-05-05 15:20:00,29.53,29.55,29.53,29.55,104759.8111390714,10.1092,10.1161,10.1092,10.1161,104759.8111
2006-05-05 15:25:00,29.55,29.57,29.53,29.56,169356.1164101282,10.1161,10.1229,10.1092,10.1195,169356.1164
2006-05-05 15:30:00,29.56,29.6,29.55,29.57,164447.24347070418,10.1195,10.1332,10.1161,10.1229,164447.2435
2006-05-05 15:35:00,29.57,29.61,29.57,29.61,216325.10521688967,10.1229,10.1366,10.1229,10.1366,216325.1052
2006-05-05 15:40:00,29.61,29.63,29.61,29.63,265860.095787441,10.1366,10.1435,10.1366,10.1435,265860.0958
2006-05-05 15:45:00,29.62,29.66,29.62,29.64,193677.35051909252,10.1401,10.1537,10.1401,10.1469,193677.3505
2006-05-05 15:50:00,29.64,29.64,29.52,29.52,248009.64873499007,10.1469,10.1469,10.1058,10.1058,248009.6487
2006-05-05 15:55:00,29.52,29.6,29.52,29.6,483189.28865103103,10.1058,10.1332,10.1058,10.1332,483189.2887
2006-05-08 09:30:00,29.7,29.73,29.53,29.62,311936.56224158,10.1674,10.1777,10.1092,10.1401,311936.5622
2006-05-08 09:35:00,29.62,29.66,29.46,29.47,96280.8487891572,10.1401,10.1537,10.0853,10.0887,96280.8488
2006-05-08 09:40:00,29.48,29.53,29.47,29.5,103755.72349237102,10.0921,10.1092,10.0887,10.099,103755.7235
2006-05-08 09:45:00,29.5,29.58,29.47,29.54,100185.63408188084,10.099,10.1264,10.0887,10.1127,100185.6341
2006-05-08 09:50:00,29.53,29.71,29.53,29.71,185309.95346325616,10.1092,10.1709,10.1092,10.1709,185309.9535
2006-05-08 09:55:00,29.69,29.8,29.62,29.63,237076.24991536388,10.164,10.2017,10.1401,10.1435,237076.2499
2006-05-08 10:00:00,29.63,29.66,29.59,29.61,124953.12936715648,10.1435,10.1537,10.1298,10.1366,124953.1294
2006-05-08 10:05:00,29.61,29.63,29.59,29.59,268649.22813938645,10.1366,10.1435,10.1298,10.1298,268649.2281
2006-05-08 10:10:00,29.6,29.6,29.59,29.59,57344.56115599861,10.1332,10.1332,10.1298,10.1298,57344.5612
2006-05-08 10:15:00,29.6,29.61,29.56,29.6,121159.90936851068,10.1332,10.1366,10.1195,10.1332,121159.9094
2006-05-08 10:20:00,29.61,29.61,29.58,29.58,49423.42527647351,10.1366,10.1366,10.1264,10.1264,49423.4253
2006-05-08 10:25:00,29.58,29.59,29.58,29.58,39717.24469170332,10.1264,10.1298,10.1264,10.1264,39717.2447
2006-05-08 10:30:00,29.59,29.59,29.53,29.53,102416.9399634372,10.1298,10.1298,10.1092,10.1092,102416.94
2006-05-08 10:35:00,29.54,29.54,29.49,29.49,84566.49291098627,10.1127,10.1127,10.0956,10.0956,84566.4929
2006-05-08 10:40:00,29.49,29.54,29.47,29.52,95053.63055430118,10.0956,10.1127,10.0887,10.1058,95053.6306
2006-05-08 10:45:00,29.52,29.53,29.49,29.49,82893.01349981899,10.1058,10.1092,10.0956,10.0956,82893.0135
2006-05-08 10:50:00,29.49,29.5,29.47,29.5,139010.3564209616,10.0956,10.099,10.0887,10.099,139010.3564
2006-05-08 10:55:00,29.49,29.53,29.49,29.52,78207.27114855063,10.0956,10.1092,10.0956,10.1058,78207.2711
2006-05-08 11:00:00,29.52,29.53,29.51,29.53,37262.80822199131,10.1058,10.1092,10.1024,10.1092,37262.8082
2006-05-08 11:05:00,29.52,29.54,29.5,29.53,94384.23878983429,10.1058,10.1127,10.099,10.1092,94384.2388
2006-05-08 11:10:00,29.54,29.55,29.53,29.55,57902.387626387695,10.1127,10.1161,10.1092,10.1161,57902.3876
2006-05-08 11:15:00,29.55,29.56,29.53,29.53,74971.8776202939,10.1161,10.1195,10.1092,10.1092,74971.8776
2006-05-08 11:20:00,29.53,29.53,29.51,29.51,52993.514686963696,10.1092,10.1092,10.1024,10.1024,52993.5147
2006-05-08 11:25:00,29.51,29.53,29.51,29.52,36704.98175160222,10.1024,10.1092,10.1024,10.1058,36704.9818
2006-05-08 11:30:00,29.53,29.53,29.52,29.52,54109.167627741874,10.1092,10.1092,10.1058,10.1058,54109.1676
2006-05-08 11:35:00,29.52,29.53,29.51,29.51,43510.46469034914,10.1058,10.1092,10.1024,10.1024,43510.4647
2006-05-08 11:40:00,29.51,29.52,29.5,29.51,43733.59527850477,10.1024,10.1058,10.099,10.1024,43733.5953
2006-05-08 11:45:00,29.5,29.51,29.49,29.49,41948.55057325968,10.099,10.1024,10.0956,10.0956,41948.5506
2006-05-08 11:50:00,29.49,29.5,29.48,29.49,132316.4387762925,10.0956,10.099,10.0921,10.0956,132316.4388
2006-05-08 11:55:00,29.48,29.49,29.47,29.47,29676.36822469967,10.0921,10.0956,10.0887,10.0887,29676.3682
2006-05-08 12:00:00,29.48,29.49,29.47,29.49,44626.11763112732,10.0921,10.0956,10.0887,10.0956,44626.1176
2006-05-08 12:05:00,29.49,29.51,29.49,29.5,36816.54704568004,10.0956,10.1024,10.0956,10.099,36816.547
2006-05-08 12:10:00,29.5,29.51,29.5,29.5,39382.54880946986,10.099,10.1024,10.099,10.099,39382.5488
2006-05-08 12:15:00,29.5,29.51,29.49,29.51,32800.19645887858,10.099,10.1024,10.0956,10.1024,32800.1965
2006-05-08 12:20:00,29.5,29.51,29.5,29.5,16734.794111672745,10.099,10.1024,10.099,10.099,16734.7941
2006-05-08 12:25:00,29.51,29.51,29.5,29.51,26552.53999052076,10.1024,10.1024,10.099,10.1024,26552.54
2006-05-08 12:30:00,29.51,29.53,29.5,29.53,36928.112339757856,10.1024,10.1092,10.099,10.1092,36928.1123
2006-05-08 12:35:00,29.53,29.55,29.53,29.54,45183.94410151641,10.1092,10.1161,10.1092,10.1127,45183.9441
2006-05-08 12:40:00,29.55,29.55,29.54,29.54,19077.66528730693,10.1161,10.1161,10.1127,10.1127,19077.6653
2006-05-08 12:45:00,29.55,29.56,29.54,29.55,66046.65409406844,10.1161,10.1195,10.1127,10.1161,66046.6541
2006-05-08 12:50:00,29.55,29.55,29.54,29.54,23094.015874108387,10.1161,10.1161,10.1127,10.1127,23094.0159
2006-05-08 12:55:00,29.54,29.55,29.52,29.53,49646.55586462915,10.1127,10.1161,10.1058,10.1092,49646.5559
2006-05-08 13:00:00,29.52,29.53,29.52,29.52,32242.36998848949,10.1058,10.1092,10.1058,10.1058,32242.37
2006-05-08 13:05:00,29.52,29.53,29.52,29.53,38266.89586869168,10.1058,10.1092,10.1058,10.1092,38266.8959
2006-05-08 13:10:00,29.53,29.53,29.52,29.52,44402.98704297168,10.1092,10.1092,10.1058,10.1058,44402.987
2006-05-08 13:15:00,29.52,29.53,29.52,29.52,20081.75293400729,10.1058,10.1092,10.1058,10.1058,20081.7529
2006-05-08 13:20:00,29.52,29.53,29.52,29.52,17292.620582061838,10.1058,10.1092,10.1058,10.1058,17292.6206
2006-05-08 13:25:00,29.53,29.55,29.52,29.55,61026.21586056661,10.1092,10.1161,10.1058,10.1161,61026.2159
2006-05-08 13:30:00,29.55,29.55,29.54,29.54,55001.68998036442,10.1161,10.1161,10.1127,10.1127,55001.69
2006-05-08 13:35:00,29.55,29.56,29.54,29.55,82112.05644127427,10.1161,10.1195,10.1127,10.1161,82112.0564
2006-05-08 13:40:00,29.55,29.58,29.55,29.58,83004.57879389681,10.1161,10.1264,10.1161,10.1264,83004.5788
2006-05-08 13:45:00,29.58,29.6,29.57,29.6,117812.95054617611,10.1264,10.1332,10.1229,10.1332,117812.9505
2006-05-08 13:50:00,29.59,29.6,29.53,29.53,113461.9040771412,10.1298,10.1332,10.1092,10.1092,113461.9041
2006-05-08 13:55:00,29.53,29.56,29.53,29.55,79211.358795251,10.1092,10.1195,10.1092,10.1161,79211.3588
2006-05-08 14:00:00,29.55,29.55,29.53,29.53,49869.68645278478,10.1161,10.1161,10.1092,10.1092,49869.6865
2006-05-08 14:05:00,29.53,29.54,29.5,29.53,57679.25703823206,10.1092,10.1127,10.099,10.1092,57679.257
2006-05-08 14:10:00,29.53,29.53,29.52,29.52,50650.64351132951,10.1092,10.1092,10.1058,10.1058,50650.6435
2006-05-08 14:15:00,29.52,29.54,29.52,29.53,95276.76114245685,10.1058,10.1127,10.1058,10.1092,95276.7611
2006-05-08 14:20:00,29.53,29.55,29.52,29.55,50539.07821725169,10.1092,10.1161,10.1058,10.1161,50539.0782
2006-05-08 14:25:00,29.55,29.57,29.55,29.56,40051.94057393677,10.1161,10.1229,10.1161,10.1195,40051.9406
2006-05-08 14:30:00,29.57,29.57,29.53,29.53,75529.704090683,10.1229,10.1229,10.1092,10.1092,75529.7041
2006-05-08 14:35:00,29.53,29.53,29.52,29.52,41056.028220637134,10.1092,10.1092,10.1058,10.1058,41056.0282
2006-05-08 14:40:00,29.53,29.53,29.49,29.49,66046.65409406844,10.1092,10.1092,10.0956,10.0956,66046.6541
2006-05-08 14:45:00,29.49,29.5,29.48,29.49,39828.80998578113,10.0956,10.099,10.0921,10.0956,39828.81
2006-05-08 14:50:00,29.5,29.5,29.48,29.49,44514.5523370495,10.099,10.099,10.0921,10.0956,44514.5523
2006-05-08 14:55:00,29.49,29.5,29.48,29.5,71736.48409203716,10.0956,10.099,10.0921,10.099,71736.4841
2006-05-08 15:00:00,29.49,29.5,29.49,29.49,53997.60233366406,10.0956,10.099,10.0956,10.0956,53997.6023
2006-05-08 15:05:00,29.49,29.5,29.48,29.49,88248.14761555428,10.0956,10.099,10.0921,10.0956,88248.1476
2006-05-08 15:10:00,29.49,29.49,29.47,29.48,93157.02055497828,10.0956,10.0956,10.0887,10.0921,93157.0206
2006-05-08 15:15:00,29.48,29.5,29.47,29.47,83450.8399702081,10.0921,10.099,10.0887,10.0887,83450.84
2006-05-08 15:20:00,29.47,29.48,29.47,29.47,84901.18879321973,10.0887,10.0921,10.0887,10.0887,84901.1888
2006-05-08 15:25:00,29.47,29.53,29.47,29.52,149832.18994651,10.0887,10.1092,10.0887,10.1058,149832.1899
2006-05-08 15:30:00,29.53,29.55,29.52,29.53,134882.44054008232,10.1092,10.1161,10.1058,10.1092,134882.4405
2006-05-08 15:35:00,29.53,29.53,29.51,29.52,78988.22820709535,10.1092,10.1092,10.1024,10.1058,78988.2282
2006-05-08 15:40:00,29.52,29.55,29.51,29.53,183524.9087580111,10.1058,10.1161,10.1024,10.1092,183524.9088
2006-05-08 15:45:00,29.52,29.53,29.44,29.45,144923.31700708598,10.1058,10.1092,10.0784,10.0819,144923.317
2006-05-08 15:50:00,29.45,29.49,29.44,29.48,224469.3716845704,10.0819,10.0956,10.0784,10.0921,224469.3717
2006-05-08 15:55:00,29.47,29.51,29.47,29.5,174599.68523178564,10.0887,10.1024,10.0887,10.099,174599.6852
2006-05-09 09:30:00,29.5,29.61,29.47,29.47,245778.3428534337,10.099,10.1366,10.0887,10.0887,245778.3429
2006-05-09 09:35:00,29.41,29.57,29.4,29.5,98065.89349440228,10.0682,10.1229,10.0647,10.099,98065.8935
2006-05-09 09:40:00,29.5,29.56,29.5,29.54,45407.074689672045,10.099,10.1195,10.099,10.1127,45407.0747
2006-05-09 09:45:00,29.53,29.54,29.42,29.43,147824.01465310925,10.1092,10.1127,10.0716,10.075,147824.0147
2006-05-09 09:50:00,29.43,29.44,29.4,29.42,78765.09761893972,10.075,10.0784,10.0647,10.0716,78765.0976
2006-05-09 09:55:00,29.42,29.46,29.41,29.43,53328.210569197145,10.0716,10.0853,10.0682,10.075,53328.2106
2006-05-09 10:00:00,29.43,29.44,29.38,29.4,75752.83467883863,10.075,10.0784,10.0579,10.0647,75752.8347
2006-05-09 10:05:00,29.44,29.47,29.4,29.46,153848.54053331143,10.0784,10.0887,10.0647,10.0853,153848.5405
2006-05-09 10:10:00,29.44,29.48,29.42,29.44,66604.48056445752,10.0784,10.0921,10.0716,10.0784,66604.4806
2006-05-09 10:15:00,29.42,29.43,29.4,29.4,51654.73115802987,10.0716,10.075,10.0647,10.0647,51654.7312
2006-05-09 10:20:00,29.39,29.42,29.36,29.38,63480.652330278615,10.0613,10.0716,10.051,10.0579,63480.6523
2006-05-09 10:25:00,29.38,29.41,29.37,29.39,55336.38586259788,10.0579,10.0682,10.0545,10.0613,55336.3859
2006-05-09 10:30:00,29.4,29.42,29.38,29.41,68724.22115193607,10.0647,10.0716,10.0579,10.0682,68724.2212
2006-05-09 10:35:00,29.4,29.44,29.39,29.43,52770.384098808056,10.0647,10.0784,10.0613,10.075,52770.3841
2006-05-09 10:40:00,29.42,29.44,29.41,29.42,73856.22467951571,10.0716,10.0784,10.0682,10.0716,73856.2247
2006-05-09 10:45:00,29.42,29.43,29.4,29.43,70509.26585718116,10.0716,10.075,10.0647,10.075,70509.2659
2006-05-09 10:50:00,29.42,29.44,29.39,29.42,97842.76290624664,10.0716,10.0784,10.0613,10.0716,97842.7629
2006-05-09 10:55:00,29.42,29.42,29.39,29.41,106544.85584431648,10.0716,10.0716,10.0613,10.0682,106544.8558
2006-05-09 11:00:00,29.41,29.44,29.4,29.43,92152.93290827791,10.0682,10.0784,10.0647,10.075,92152.9329
2006-05-09 11:05:00,29.42,29.42,29.41,29.41,32242.36998848949,10.0716,10.0716,10.0682,10.0682,32242.37
2006-05-09 11:10:00,29.41,29.44,29.41,29.44,46522.72763045023,10.0682,10.0784,10.0682,10.0784,46522.7276
2006-05-09 11:15:00,29.44,29.47,29.44,29.45,80327.01173602918,10.0784,10.0887,10.0784,10.0819,80327.0117
2006-05-09 11:20:00,29.45,29.46,29.44,29.44,49088.72939424005,10.0819,10.0853,10.0784,10.0784,49088.7294
2006-05-09 11:25:00,29.44,29.45,29.44,29.45,39494.11410354768,10.0784,10.0819,10.0784,10.0819,39494.1141
2006-05-09 11:30:00,29.45,29.46,29.44,29.44,44402.98704297168,10.0819,10.0853,10.0784,10.0784,44402.987
2006-05-09 11:35:00,29.44,29.47,29.44,29.44,69282.04762232516,10.0784,10.0887,10.0784,10.0784,69282.0476
2006-05-09 11:40:00,29.44,29.5,29.44,29.49,125287.82524938996,10.0784,10.099,10.0784,10.0956,125287.8252
2006-05-09 11:45:00,29.47,29.49,29.44,29.45,65823.5235059128,10.0887,10.0956,10.0784,10.0819,65823.5235
2006-05-09 11:50:00,29.46,29.46,29.44,29.46,27668.192931298938,10.0853,10.0853,10.0784,10.0853,27668.1929
2006-05-09 11:55:00,29.45,29.46,29.44,29.44,36147.15528121313,10.0819,10.0853,10.0784,10.0784,36147.1553
2006-05-09 12:00:00,29.45,29.45,29.44,29.44,42060.115867337496,10.0819,10.0819,10.0784,10.0784,42060.1159
2006-05-09 12:05:00,29.45,29.45,29.44,29.44,48865.59880608442,10.0819,10.0819,10.0784,10.0784,48865.5988
2006-05-09 12:10:00,29.44,29.44,29.43,29.43,48977.16410016224,10.0784,10.0784,10.075,10.075,48977.1641
2006-05-09 12:15:00,29.44,29.44,29.43,29.44,42729.50763180441,10.0784,10.0784,10.075,10.0784,42729.5076
2006-05-09 12:20:00,29.43,29.44,29.41,29.43,59129.6058612437,10.075,10.0784,10.0682,10.075,59129.6059
2006-05-09 12:25:00,29.41,29.44,29.41,29.43,52770.384098808056,10.0682,10.0784,10.0682,10.075,52770.3841
2006-05-09 12:30:00,29.43,29.44,29.42,29.44,45295.50939559423,10.075,10.0784,10.0716,10.0784,45295.5094
2006-05-09 12:35:00,29.44,29.44,29.43,29.44,52547.253510652416,10.0784,10.0784,10.075,10.0784,52547.2535
2006-05-09 12:40:00,29.44,29.45,29.43,29.44,34919.937046357125,10.0784,10.0819,10.075,10.0784,34919.937
2006-05-09 12:45:00,29.44,29.45,29.43,29.44,67497.00291708007,10.0784,10.0819,10.075,10.0784,67497.0029
2006-05-09 12:50:00,29.44,29.44,29.42,29.43,26106.278814209483,10.0784,10.0784,10.0716,10.075,26106.2788
2006-05-09 12:55:00,29.43,29.45,29.42,29.43,64261.60938882334,10.075,10.0819,10.0716,10.075,64261.6094
2006-05-09 13:00:00,29.44,29.44,29.42,29.44,39270.98351539204,10.0784,10.0784,10.0716,10.0784,39270.9835
2006-05-09 13:05:00,29.44,29.46,29.42,29.43,38378.4611627695,10.0784,10.0853,10.0716,10.075,38378.4612
2006-05-09 13:10:00,29.43,29.44,29.42,29.43,27779.75822537676,10.075,10.0784,10.0716,10.075,27779.7582
2006-05-09 13:15:00,29.43,29.44,29.42,29.43,25660.01763789821,10.075,10.0784,10.0716,10.075,25660.0176
2006-05-09 13:20:00,29.44,29.44,29.43,29.43,22870.88528595275,10.0784,10.0784,10.075,10.075,22870.8853
2006-05-09 13:25:00,29.43,29.44,29.42,29.44,29899.498812855305,10.075,10.0784,10.0716,10.0784,29899.4988
2006-05-09 13:30:00,29.43,29.44,29.43,29.43,31238.282341789123,10.075,10.0784,10.075,10.075,31238.2823
2006-05-09 13:35:00,29.43,29.44,29.42,29.43,33581.15351742331,10.075,10.0784,10.0716,10.075,33581.1535
2006-05-09 13:40:00,29.44,29.44,29.42,29.43,40609.76704432586,10.0784,10.0784,10.0716,10.075,40609.767
2006-05-09 13:45:00,29.43,29.45,29.42,29.44,81442.66467680736,10.075,10.0819,10.0716,10.0784,81442.6647
2006-05-09 13:50:00,29.44,29.45,29.43,29.43,39717.24469170332,10.0784,10.0819,10.075,10.075,39717.2447
2006-05-09 13:55:00,29.44,29.45,29.43,29.45,45407.074689672045,10.0784,10.0819,10.075,10.0819,45407.0747
2006-05-09 14:00:00,29.45,29.46,29.44,29.45,39270.98351539204,10.0819,10.0853,10.0784,10.0819,39270.9835
2006-05-09 14:05:00,29.45,29.45,29.43,29.43,97396.50172993538,10.0819,10.0819,10.075,10.075,97396.5017
2006-05-09 14:10:00,29.43,29.44,29.43,29.43,75864.39997291645,10.075,10.0784,10.075,10.075,75864.4
2006-05-09 14:15:00,29.44,29.44,29.43,29.44,61918.73821318916,10.0784,10.0784,10.075,10.0784,61918.7382
2006-05-09 14:20:00,29.44,29.44,29.44,29.44,65823.5235059128,10.0784,10.0784,10.0784,10.0784,65823.5235
2006-05-09 14:25:00,29.44,29.44,29.44,29.44,52324.12292249678,10.0784,10.0784,10.0784,10.0784,52324.1229
2006-05-09 14:30:00,29.44,29.44,29.42,29.42,57344.56115599861,10.0784,10.0784,10.0716,10.0716,57344.5612
2006-05-09 14:35:00,29.43,29.43,29.42,29.42,24879.06057935348,10.075,10.075,10.0716,10.0716,24879.0606
2006-05-09 14:40:00,29.43,29.44,29.42,29.42,59352.73644939934,10.075,10.0784,10.0716,10.0716,59352.7364
2006-05-09 14:45:00,29.42,29.44,29.42,29.44,50204.38233501824,10.0716,10.0784,10.0716,10.0784,50204.3823
2006-05-09 14:50:00,29.43,29.44,29.42,29.42,86574.668204387,10.075,10.0784,10.0716,10.0716,86574.6682
2006-05-09 14:55:00,29.43,29.43,29.4,29.41,58237.08350862115,10.075,10.075,10.0647,10.0682,58237.0835
2006-05-09 15:00:00,29.4,29.44,29.4,29.43,49311.85998239569,10.0647,10.0784,10.0647,10.075,49311.86
2006-05-09 15:05:00,29.44,29.44,29.41,29.41,156302.97700302344,10.0784,10.0784,10.0682,10.0682,156302.977
2006-05-09 15:10:00,29.41,29.42,29.4,29.41,91818.23702604446,10.0682,10.0716,10.0647,10.0682,91818.237
2006-05-09 15:15:00,29.42,29.42,29.4,29.41,96615.54467139064,10.0716,10.0716,10.0647,10.0682,96615.5447
2006-05-09 15:20:00,29.41,29.44,29.4,29.44,140349.1399498954,10.0682,10.0784,10.0647,10.0784,140349.1399
2006-05-09 15:25:00,29.43,29.43,29.41,29.43,87020.92938069828,10.075,10.075,10.0682,10.075,87020.9294
2006-05-09 15:30:00,29.43,29.44,29.42,29.43,102974.76643382628,10.075,10.0784,10.0716,10.075,102974.7664
2006-05-09 15:35:00,29.42,29.44,29.42,29.43,157976.4564141907,10.0716,10.0784,10.0716,10.075,157976.4564
2006-05-09 15:40:00,29.43,29.44,29.43,29.43,203829.79228017404,10.075,10.0784,10.075,10.075,203829.7923
2006-05-09 15:45:00,29.44,29.44,29.43,29.44,157976.4564141907,10.0784,10.0784,10.075,10.0784,157976.4564
2006-05-09 15:50:00,29.44,29.45,29.43,29.44,169913.94288051728,10.0784,10.0819,10.075,10.0784,169913.9429
2006-05-09 15:55:00,29.44,29.47,29.44,29.44,304461.6875383661,10.0784,10.0887,10.0784,10.0784,304461.6875
2006-05-10 09:30:00,29.32,29.38,29.28,29.31,375528.7798659364,10.0374,10.0579,10.0237,10.0339,375528.7799
2006-05-10 09:35:00,29.3,29.3,29.27,29.29,164893.50464701545,10.0305,10.0305,10.0202,10.0271,164893.5046
2006-05-10 09:40:00,29.28,29.29,29.27,29.28,151728.7999458329,10.0237,10.0271,10.0202,10.0237,151728.7999
2006-05-10 09:45:00,29.29,29.29,29.23,29.23,159538.37053128018,10.0271,10.0271,10.0065,10.0065,159538.3705
2006-05-10 09:50:00,29.23,29.25,29.17,29.18,237857.2069739086,10.0065,10.0134,9.986,9.9894,237857.207
2006-05-10 09:55:00,29.18,29.2,29.17,29.19,246113.0387356672,9.9894,9.9963,9.986,9.9929,246113.0387
2006-05-10 10:00:00,29.19,29.2,29.16,29.17,201821.6169867733,9.9929,9.9963,9.9826,9.986,201821.617
2006-05-10 10:05:00,29.17,29.21,29.16,29.19,294309.24577728467,9.986,9.9997,9.9826,9.9929,294309.2458
2006-05-10 10:10:00,29.19,29.2,29.16,29.17,246447.73461790063,9.9929,9.9963,9.9826,9.986,246447.7346
2006-05-10 10:15:00,29.17,29.2,29.17,29.18,355558.5922260069,9.986,9.9963,9.986,9.9894,355558.5922
2006-05-10 10:20:00,29.18,29.18,29.16,29.16,612828.1603694559,9.9894,9.9894,9.9826,9.9826,612828.1604
2006-05-10 10:25:00,29.17,29.17,29.15,29.15,212643.45051232167,9.986,9.986,9.9792,9.9792,212643.4505
2006-05-10 10:30:00,29.14,29.15,29.13,29.15,515543.2239335984,9.9757,9.9792,9.9723,9.9792,515543.2239
2006-05-10 10:35:00,29.15,29.16,29.14,29.14,144030.79465446342,9.9792,9.9826,9.9757,9.9757,144030.7947
2006-05-10 10:40:00,29.14,29.32,29.14,29.18,133097.39583483725,9.9757,10.0374,9.9757,9.9894,133097.3958
2006-05-10 10:45:00,29.18,29.18,29.17,29.18,66269.78468222407,9.9894,9.9894,9.986,9.9894,66269.7847
2006-05-10 10:50:00,29.18,29.19,29.16,29.18,151617.23465175508,9.9894,9.9929,9.9826,9.9894,151617.2347
2006-05-10 10:55:00,29.18,29.19,29.18,29.18,132428.0040703703,9.9894,9.9929,9.9894,9.9894,132428.0041
2006-05-10 11:00:00,29.18,29.2,29.18,29.18,72740.57173873753,9.9894,9.9963,9.9894,9.9894,72740.5717
2006-05-10 11:05:00,29.18,29.19,29.18,29.18,113461.9040771412,9.9894,9.9929,9.9894,9.9894,113461.9041
2006-05-10 11:10:00,29.18,29.19,29.18,29.18,91037.27996749974,9.9894,9.9929,9.9894,9.9894,91037.28
2006-05-10 11:15:00,29.18,29.19,29.18,29.18,115246.9487823863,9.9894,9.9929,9.9894,9.9894,115246.9488
2006-05-10 11:20:00,29.18,29.2,29.18,29.2,140906.9664202845,9.9894,9.9963,9.9894,9.9963,140906.9664
2006-05-10 11:25:00,29.2,29.21,29.18,29.18,104201.98466868229,9.9963,9.9997,9.9894,9.9894,104201.9847
2006-05-10 11:30:00,29.18,29.2,29.18,29.19,154629.49759185617,9.9894,9.9963,9.9894,9.9929,154629.4976
2006-05-10 11:35:00,29.18,29.19,29.18,29.18,72963.70232689317,9.9894,9.9929,9.9894,9.9894,72963.7023
2006-05-10 11:40:00,29.18,29.18,29.15,29.15,97731.19761216883,9.9894,9.9894,9.9792,9.9792,97731.1976
2006-05-10 11:45:00,29.16,29.16,29.14,29.15,132985.8305407594,9.9826,9.9826,9.9757,9.9792,132985.8305
2006-05-10 11:50:00,29.14,29.16,29.14,29.14,63926.91350658989,9.9757,9.9826,9.9757,9.9757,63926.9135
2006-05-10 11:55:00,29.14,29.15,29.12,29.13,151728.7999458329,9.9757,9.9792,9.9689,9.9723,151728.7999
2006-05-10 12:00:00,29.12,29.13,29.1,29.1,178616.0358185871,9.9689,9.9723,9.962,9.962,178616.0358
2006-05-10 12:05:00,29.1,29.11,29.1,29.1,69393.61291640298,9.962,9.9655,9.962,9.962,69393.6129
2006-05-10 12:10:00,29.1,29.1,29.07,29.08,192003.87110792528,9.962,9.962,9.9518,9.9552,192003.8711
2006-05-10 12:15:00,29.09,29.1,29.07,29.09,78430.40173670626,9.9586,9.962,9.9518,9.9586,78430.4017
2006-05-10 12:20:00,29.08,29.08,29.07,29.07,35143.067634512765,9.9552,9.9552,9.9518,9.9518,35143.0676
2006-05-10 12:25:00,29.07,29.09,29.07,29.08,49646.55586462915,9.9518,9.9586,9.9518,9.9552,49646.5559
2006-05-10 12:30:00,29.08,29.09,29.06,29.06,156749.2381793347,9.9552,9.9586,9.9483,9.9483,156749.2382
2006-05-10 12:35:00,29.06,29.09,29.06,29.07,128076.9576013354,9.9483,9.9586,9.9483,9.9518,128076.9576
2006-05-10 12:40:00,29.07,29.07,29.06,29.06,76087.53056107208,9.9518,9.9518,9.9483,9.9483,76087.5306
2006-05-10 12:45:00,29.07,29.07,29.06,29.07,203941.35757425183,9.9518,9.9518,9.9483,9.9518,203941.3576
2006-05-10 12:50:00,29.06,29.07,29.06,29.06,91595.10643788884,9.9483,9.9518,9.9483,9.9483,91595.1064
2006-05-10 12:55:00,29.06,29.07,29.01,29.02,533393.6709860493,9.9483,9.9518,9.9312,9.9347,533393.671
2006-05-10 13:00:00,29.02,29.03,29.01,29.01,128076.9576013354,9.9347,9.9381,9.9312,9.9312,128076.9576
2006-05-10 13:05:00,29.01,29.02,29.0,29.0,71401.78820980371,9.9312,9.9347,9.9278,9.9278,71401.7882
2006-05-10 13:10:00,29.0,29.01,29.0,29.01,104313.54996276012,9.9278,9.9312,9.9278,9.9312,104313.55
2006-05-10 13:15:00,29.01,29.02,29.0,29.01,64596.30527105679,9.9312,9.9347,9.9278,9.9312,64596.3053
2006-05-10 13:20:00,29.01,29.13,29.01,29.1,390701.6598605197,9.9312,9.9723,9.9312,9.962,390701.6599
2006-05-10 13:25:00,29.1,29.1,29.05,29.05,71959.6146801928,9.962,9.962,9.9449,9.9449,71959.6147
2006-05-10 13:30:00,29.05,29.08,29.05,29.06,57679.25703823206,9.9449,9.9552,9.9449,9.9483,57679.257
2006-05-10 13:35:00,29.06,29.08,29.05,29.08,167794.20229303872,9.9483,9.9552,9.9449,9.9552,167794.2023
2006-05-10 13:40:00,29.07,29.12,29.07,29.12,152956.0181806889,9.9518,9.9689,9.9518,9.9689,152956.0182
2006-05-10 13:45:00,29.13,29.13,29.09,29.1,124283.73760268958,9.9723,9.9723,9.9586,9.962,124283.7376
2006-05-10 13:50:00,29.09,29.1,29.07,29.1,95946.15290692374,9.9586,9.962,9.9518,9.962,95946.1529
2006-05-10 13:55:00,29.1,29.1,29.08,29.09,110784.33701927356,9.962,9.962,9.9552,9.9586,110784.337
2006-05-10 14:00:00,29.09,29.13,29.09,29.1,121048.34407443284,9.9586,9.9723,9.9586,9.962,121048.3441
2006-05-10 14:05:00,29.09,29.1,29.06,29.07,176942.55640741982,9.9586,9.962,9.9483,9.9518,176942.5564
2006-05-10 14:10:00,29.06,29.06,29.03,29.04,131535.48171774778,9.9483,9.9483,9.9381,9.9415,131535.4817
2006-05-10 14:15:00,29.04,29.06,28.97,29.05,374524.6922192361,9.9415,9.9483,9.9175,9.9449,374524.6922
2006-05-10 14:20:00,29.05,29.07,28.98,28.98,216771.36639320097,9.9449,9.9518,9.921,9.921,216771.3664
2006-05-10 14:25:00,28.99,28.99,28.87,28.9,262959.3981414177,9.9244,9.9244,9.8833,9.8936,262959.3981
2006-05-10 14:30:00,28.91,28.93,28.88,28.92,227927.8958009828,9.897,9.9038,9.8867,9.9004,227927.8958
2006-05-10 14:35:00,28.92,28.96,28.89,28.96,219895.19462737988,9.9004,9.9141,9.8901,9.9141,219895.1946
2006-05-10 14:40:00,28.95,29.03,28.95,29.02,175269.07699625255,9.9107,9.9381,9.9107,9.9347,175269.077
2006-05-10 14:45:00,29.03,29.08,28.99,29.01,328336.6604710193,9.9381,9.9552,9.9244,9.9312,328336.6605
2006-05-10 14:50:00,29.01,29.02,28.96,28.99,125622.5211316234,9.9312,9.9347,9.9141,9.9244,125622.5211
2006-05-10 14:55:00,29.0,29.01,28.97,29.01,128969.47995395795,9.9278,9.9312,9.9175,9.9312,128969.48
2006-05-10 15:00:00,29.0,29.01,28.99,28.99,218444.84580436823,9.9278,9.9312,9.9244,9.9244,218444.8458
2006-05-10 15:05:00,28.99,28.99,28.92,28.93,148939.66759388745,9.9244,9.9244,9.9004,9.9038,148939.6676
2006-05-10 15:10:00,28.92,28.93,28.91,28.92,145815.8393597085,9.9004,9.9038,9.897,9.9004,145815.8394
2006-05-10 15:15:00,28.92,28.92,28.89,28.92,180512.64581791,9.9004,9.9004,9.8901,9.9004,180512.6458
2006-05-10 15:20:00,28.92,28.92,28.89,28.9,122833.38877967796,9.9004,9.9004,9.8901,9.8936,122833.3888
2006-05-10 15:25:00,28.9,28.93,28.87,28.88,222461.19639116968,9.8936,9.9038,9.8833,9.8867,222461.1964
2006-05-10 15:30:00,28.88,28.88,28.84,28.84,219783.6293333021,9.8867,9.8867,9.873,9.873,219783.6293
2006-05-10 15:35:00,28.84,28.87,28.75,28.87,286276.5446036818,9.873,9.8833,9.8422,9.8833,286276.5446
2006-05-10 15:40:00,28.87,28.92,28.87,28.91,326886.3116480076,9.8833,9.9004,9.8833,9.897,326886.3116
2006-05-10 15:45:00,28.92,28.98,28.9,28.97,299552.8145989421,9.9004,9.921,9.8936,9.9175,299552.8146
2006-05-10 15:50:00,28.97,28.99,28.94,28.99,493899.5568825016,9.9175,9.9244,9.9073,9.9244,493899.5569
2006-05-10 15:55:00,28.99,29.01,28.96,29.0,474487.1957129612,9.9244,9.9312,9.9141,9.9278,474487.1957
2006-05-11 09:30:00,28.88,28.93,28.82,28.92,352100.0681095946,9.8867,9.9038,9.8662,9.9004,352100.0681
2006-05-11 09:35:00,28.93,28.93,28.87,28.92,101301.28702265902,9.9038,9.9038,9.8833,9.9004,101301.287
2006-05-11 09:40:00,28.92,28.95,28.88,28.9,74748.74703213826,9.9004,9.9107,9.8867,9.8936,74748.747
2006-05-11 09:45:00,28.91,28.91,28.86,28.88,53105.07998104151,9.897,9.897,9.8799,9.8867,53105.08
2006-05-11 09:50:00,28.9,28.92,28.84,28.84,107548.94349101683,9.8936,9.9004,9.873,9.873,107548.9435
2006-05-11 09:55:00,28.84,28.88,28.83,28.86,78876.66291301754,9.873,9.8867,9.8696,9.8799,78876.6629
2006-05-11 10:00:00,28.86,28.87,28.82,28.84,213201.2769827108,9.8799,9.8833,9.8662,9.873,213201.277
2006-05-11 10:05:00,28.85,28.86,28.81,28.81,268760.7934334643,9.8765,9.8799,9.8628,9.8628,268760.7934
2006-05-11 10:10:00,28.82,28.84,28.79,28.79,101747.54819897028,9.8662,9.873,9.8559,9.8559,101747.5482
2006-05-11 10:15:00,28.79,28.82,28.76,28.79,197247.4399295828,9.8559,9.8662,9.8456,9.8559,197247.4399
2006-05-11 10:20:00,28.79,28.81,28.77,28.81,89586.93114448809,9.8559,9.8628,9.8491,9.8628,89586.9311
2006-05-11 10:25:00,28.8,28.82,28.76,28.81,142357.31524329615,9.8593,9.8662,9.8456,9.8628,142357.3152
2006-05-11 10:30:00,28.82,28.84,28.78,28.82,103086.33172790412,9.8662,9.873,9.8525,9.8662,103086.3317
2006-05-11 10:35:00,28.82,28.83,28.78,28.8,131200.7858355143,9.8662,9.8696,9.8525,9.8593,131200.7858
2006-05-11 10:40:00,28.8,28.82,28.76,28.76,153736.9752392336,9.8593,9.8662,9.8456,9.8456,153736.9752
2006-05-11 10:45:00,28.76,28.77,28.73,28.75,142022.6193610627,9.8456,9.8491,9.8354,9.8422,142022.6194
2006-05-11 10:50:00,28.75,28.75,28.7,28.74,141687.92347882924,9.8422,9.8422,9.8251,9.8388,141687.9235
2006-05-11 10:55:00,28.74,28.75,28.73,28.74,83227.70938205245,9.8388,9.8422,9.8354,9.8388,83227.7094
2006-05-11 11:00:00,28.74,28.74,28.68,28.68,233171.46462264023,9.8388,9.8388,9.8183,9.8183,233171.4646
2006-05-11 11:05:00,28.68,28.71,28.68,28.69,137894.7034801834,9.8183,9.8285,9.8183,9.8217,137894.7035
2006-05-11 11:10:00,28.7,28.71,28.68,28.68,108999.29231402848,9.8251,9.8285,9.8183,9.8183,108999.2923
2006-05-11 11:15:00,28.69,28.72,28.68,28.72,128411.65348356888,9.8217,9.832,9.8183,9.832,128411.6535
2006-05-11 11:20:00,28.71,28.73,28.68,28.72,157753.32582603508,9.8285,9.8354,9.8183,9.832,157753.3258
2006-05-11 11:25:00,28.72,28.74,28.69,28.7,83673.97055836373,9.832,9.8388,9.8217,9.8251,83673.9706
2006-05-11 11:30:00,28.7,28.77,28.69,28.75,89921.62702672154,9.8251,9.8491,9.8217,9.8422,89921.627
2006-05-11 11:35:00,28.75,28.77,28.75,28.76,82558.31761758555,9.8422,9.8491,9.8422,9.8456,82558.3176
2006-05-11 11:40:00,28.76,28.77,28.74,28.76,70063.0046808699,9.8456,9.8491,9.8388,9.8456,70063.0047
2006-05-11 11:45:00,28.76,28.76,28.73,28.75,71848.04938611499,9.8456,9.8456,9.8354,9.8422,71848.0494
2006-05-11 11:50:00,28.75,28.76,28.72,28.73,199925.0069874504,9.8422,9.8456,9.832,9.8354,199925.007
2006-05-11 11:55:00,28.74,28.75,28.71,28.75,69951.43938679207,9.8388,9.8422,9.8285,9.8422,69951.4394
2006-05-11 12:00:00,28.75,28.76,28.75,28.76,55671.08174483133,9.8422,9.8456,9.8422,9.8456,55671.0817
2006-05-11 12:05:00,28.76,28.77,28.71,28.71,112680.94701859647,9.8456,9.8491,9.8285,9.8285,112680.947
2006-05-11 12:10:00,28.71,28.75,28.7,28.72,82112.05644127427,9.8285,9.8422,9.8251,9.832,82112.0564
2006-05-11 12:15:00,28.72,28.73,28.7,28.71,67385.43762300225,9.832,9.8354,9.8251,9.8285,67385.4376
2006-05-11 12:20:00,28.7,28.71,28.7,28.71,47415.249983072776,9.8251,9.8285,9.8251,9.8285,47415.25
2006-05-11 12:25:00,28.7,28.71,28.68,28.69,94272.67349575646,9.8251,9.8285,9.8183,9.8217,94272.6735
2006-05-11 12:30:00,28.69,28.69,28.64,28.65,157864.89112011288,9.8217,9.8217,9.8046,9.808,157864.8911
2006-05-11 12:35:00,28.65,28.66,28.64,28.65,118593.90760472084,9.808,9.8114,9.8046,9.808,118593.9076
2006-05-11 12:40:00,28.64,28.66,28.63,28.64,97731.19761216883,9.8046,9.8114,9.8011,9.8046,97731.1976
2006-05-11 12:45:00,28.63,28.64,28.61,28.62,118705.47289879867,9.8011,9.8046,9.7943,9.7977,118705.4729
2006-05-11 12:50:00,28.61,28.63,28.61,28.62,100520.3299641143,9.7943,9.8011,9.7943,9.7977,100520.33
2006-05-11 12:55:00,28.62,28.66,28.62,28.66,67608.5682111579,9.7977,9.8114,9.7977,9.8114,67608.5682
2006-05-11 13:00:00,28.66,28.68,28.65,28.66,76087.53056107208,9.8114,9.8183,9.808,9.8114,76087.5306
2006-05-11 13:05:00,28.67,28.7,28.64,28.65,208515.5346314424,9.8148,9.8251,9.8046,9.808,208515.5346
2006-05-11 13:10:00,28.66,28.69,28.62,28.67,186202.4758158788,9.8114,9.8217,9.7977,9.8148,186202.4758
2006-05-11 13:15:00,28.67,28.68,28.62,28.64,330010.13988218654,9.8148,9.8183,9.7977,9.8046,330010.1399
2006-05-11 13:20:00,28.64,28.66,28.62,28.65,58794.90997901024,9.8046,9.8114,9.7977,9.808,58794.91
2006-05-11 13:25:00,28.65,28.66,28.64,28.66,47638.380571228416,9.808,9.8114,9.8046,9.8114,47638.3806
2006-05-11 13:30:00,28.66,28.66,28.62,28.63,66269.78468222407,9.8114,9.8114,9.7977,9.8011,66269.7847
2006-05-11 13:35:00,28.63,28.66,28.62,28.66,79322.92408932881,9.8011,9.8114,9.7977,9.8114,79322.9241
2006-05-11 13:40:00,28.66,28.66,28.62,28.66,163777.85170623727,9.8114,9.8114,9.7977,9.8114,163777.8517
2006-05-11 13:45:00,28.66,28.66,28.61,28.65,243993.29814818865,9.8114,9.8114,9.7943,9.808,243993.2981
2006-05-11 13:50:00,28.66,28.67,28.62,28.66,270657.4034327872,9.8114,9.8148,9.7977,9.8114,270657.4034
2006-05-11 13:55:00,28.66,28.68,28.65,28.66,57121.43056784297,9.8114,9.8183,9.808,9.8114,57121.4306
2006-05-11 14:00:00,28.67,28.68,28.66,28.66,54666.99409813097,9.8148,9.8183,9.8114,9.8114,54666.9941
2006-05-11 14:05:00,28.65,28.66,28.64,28.66,96280.8487891572,9.808,9.8114,9.8046,9.8114,96280.8488
2006-05-11 14:10:00,28.66,28.66,28.64,28.64,56228.90821522042,9.8114,9.8114,9.8046,9.8046,56228.9082
2006-05-11 14:15:00,28.64,28.65,28.61,28.64,77426.3140900059,9.8046,9.808,9.7943,9.8046,77426.3141
2006-05-11 14:20:00,28.63,28.64,28.6,28.62,72405.87585650408,9.8011,9.8046,9.7909,9.7977,72405.8759
2006-05-11 14:25:00,28.62,28.63,28.6,28.6,145034.8823011638,9.7977,9.8011,9.7909,9.7909,145034.8823
2006-05-11 14:30:00,28.6,28.61,28.56,28.57,126738.17407240158,9.7909,9.7943,9.7772,9.7806,126738.1741
2006-05-11 14:35:00,28.57,28.59,28.56,28.57,96169.28349507938,9.7806,9.7874,9.7772,9.7806,96169.2835
2006-05-11 14:40:00,28.57,28.57,28.53,28.54,175826.90346664164,9.7806,9.7806,9.7669,9.7703,175826.9035
2006-05-11 14:45:00,28.53,28.53,28.47,28.5,290069.7646023276,9.7669,9.7669,9.7464,9.7566,290069.7646
2006-05-11 14:50:00,28.5,28.51,28.46,28.46,147266.18818272016,9.7566,9.7601,9.7429,9.7429,147266.1882
2006-05-11 14:55:00,28.47,28.47,28.4,28.4,275677.841666289,9.7464,9.7464,9.7224,9.7224,275677.8417
2006-05-11 15:00:00,28.4,28.42,28.37,28.39,383561.4810395393,9.7224,9.7293,9.7121,9.719,383561.481
2006-05-11 15:05:00,28.38,28.4,28.36,28.4,158980.5440608911,9.7156,9.7224,9.7087,9.7224,158980.5441
2006-05-11 15:10:00,28.4,28.51,28.4,28.48,261174.35343617265,9.7224,9.7601,9.7224,9.7498,261174.3534
2006-05-11 15:15:00,28.48,28.49,28.43,28.47,215655.7134524228,9.7498,9.7532,9.7327,9.7464,215655.7135
2006-05-11 15:20:00,28.47,28.5,28.41,28.48,315506.65165207017,9.7464,9.7566,9.7258,9.7498,315506.6517
2006-05-11 15:25:00,28.48,28.5,28.46,28.46,265860.095787441,9.7498,9.7566,9.7429,9.7429,265860.0958
2006-05-11 15:30:00,28.47,28.49,28.46,28.49,250464.08520470207,9.7464,9.7532,9.7429,9.7532,250464.0852
2006-05-11 15:35:00,28.49,28.54,28.49,28.52,207734.5775728977,9.7532,9.7703,9.7532,9.7635,207734.5776
2006-05-11 15:40:00,28.52,28.59,28.52,28.52,269095.48931569775,9.7635,9.7874,9.7635,9.7635,269095.4893
2006-05-11 15:45:00,28.52,28.53,28.49,28.49,248902.17108761263,9.7635,9.7669,9.7532,9.7532,248902.1711
2006-05-11 15:50:00,28.49,28.56,28.48,28.54,309482.125771868,9.7532,9.7772,9.7498,9.7703,309482.1258
2006-05-11 15:55:00,28.55,28.59,28.53,28.58,413014.7186760834,9.7738,9.7874,9.7669,9.784,413014.7187
2006-05-12 09:30:00,28.51,28.51,28.45,28.46,346856.49928793707,9.7601,9.7601,9.7395,9.7429,346856.4993
2006-05-12 09:35:00,28.46,28.49,28.42,28.48,159649.935825358,9.7429,9.7532,9.7293,9.7498,159649.9358
2006-05-12 09:40:00,28.49,28.49,28.44,28.44,132985.8305407594,9.7532,9.7532,9.7361,9.7361,132985.8305
2006-05-12 09:45:00,28.44,28.44,28.39,28.44,286722.805779993,9.7361,9.7361,9.719,9.7361,286722.8058
2006-05-12 09:50:00,28.4,28.43,28.38,28.4,172256.81405615146,9.7224,9.7327,9.7156,9.7224,172256.8141
2006-05-12 09:55:00,28.4,28.59,28.4,28.59,231832.68109370643,9.7224,9.7874,9.7224,9.7874,231832.6811
2006-05-12 10:00:00,28.58,28.64,28.58,28.59,114242.86113568592,9.784,9.8046,9.784,9.7874,114242.8611
2006-05-12 10:05:00,28.59,28.64,28.51,28.54,320973.35106188327,9.7874,9.8046,9.7601,9.7703,320973.3511
2006-05-12 10:10:00,28.51,28.56,28.47,28.52,360244.33457727527,9.7601,9.7772,9.7464,9.7635,360244.3346
2006-05-12 10:15:00,28.52,28.58,28.46,28.47,450277.52689807466,9.7635,9.784,9.7429,9.7464,450277.5269
2006-05-12 10:20:00,28.48,28.5,28.46,28.49,69728.30879863644,9.7498,9.7566,9.7429,9.7532,69728.3088
2006-05-12 10:25:00,28.5,28.54,28.49,28.52,59910.56291978843,9.7566,9.7703,9.7532,9.7635,59910.5629
2006-05-12 10:30:00,28.52,28.53,28.48,28.49,88805.97408594337,9.7635,9.7669,9.7498,9.7532,88805.9741
2006-05-12 10:35:00,28.49,28.52,28.46,28.5,92152.93290827791,9.7532,9.7635,9.7429,9.7566,92152.9329
2006-05-12 10:40:00,28.5,28.54,28.49,28.51,93491.71643721174,9.7566,9.7703,9.7532,9.7601,93491.7164
2006-05-12 10:45:00,28.51,28.52,28.46,28.47,87132.4946747761,9.7601,9.7635,9.7429,9.7464,87132.4947
2006-05-12 10:50:00,28.47,28.49,28.46,28.49,114131.29584160812,9.7464,9.7532,9.7429,9.7532,114131.2958
2006-05-12 10:55:00,28.5,28.51,28.47,28.48,153736.9752392336,9.7566,9.7601,9.7464,9.7498,153736.9752
2006-05-12 11:00:00,28.48,28.55,28.48,28.53,97396.50172993538,9.7498,9.7738,9.7498,9.7669,97396.5017
2006-05-12 11:05:00,28.54,28.55,28.5,28.52,82446.75232350772,9.7703,9.7738,9.7566,9.7635,82446.7523
2006-05-12 11:10:00,28.53,28.53,28.48,28.49,167013.24523449398,9.7669,9.7669,9.7498,9.7532,167013.2452
2006-05-12 11:15:00,28.49,28.51,28.47,28.48,141799.48877290706,9.7532,9.7601,9.7464,9.7498,141799.4888
2006-05-12 11:20:00,28.48,28.5,28.46,28.49,173818.7281732409,9.7498,9.7566,9.7429,9.7532,173818.7282
2006-05-12 11:25:00,28.49,28.5,28.47,28.47,70286.13526902553,9.7532,9.7566,9.7464,9.7464,70286.1353
2006-05-12 11:30:00,28.47,28.48,28.42,28.43,169356.1164101282,9.7464,9.7498,9.7293,9.7327,169356.1164
2006-05-12 11:35:00,28.43,28.46,28.41,28.42,138006.26877426123,9.7327,9.7429,9.7258,9.7293,138006.2688
2006-05-12 11:40:00,28.43,28.47,28.41,28.42,68501.09056378044,9.7327,9.7464,9.7258,9.7293,68501.0906
2006-05-12 11:45:00,28.42,28.45,28.42,28.42,55559.51645075352,9.7293,9.7395,9.7293,9.7293,55559.5165
2006-05-12 11:50:00,28.42,28.43,28.41,28.42,136667.4852453274,9.7293,9.7327,9.7258,9.7293,136667.4852
2006-05-12 11:55:00,28.43,28.46,28.42,28.46,121271.47466258849,9.7327,9.7429,9.7293,9.7429,121271.4747
2006-05-12 12:00:00,28.45,28.5,28.45,28.48,74414.0511499048,9.7395,9.7566,9.7395,9.7498,74414.0511
2006-05-12 12:05:00,28.47,28.47,28.45,28.46,58906.47527308807,9.7464,9.7464,9.7395,9.7429,58906.4753
2006-05-12 12:10:00,28.45,28.48,28.45,28.48,44626.11763112732,9.7395,9.7498,9.7395,9.7498,44626.1176
2006-05-12 12:15:00,28.48,28.49,28.47,28.48,61807.17291911134,9.7498,9.7532,9.7464,9.7498,61807.1729
2006-05-12 12:20:00,28.48,28.48,28.46,28.48,32353.93528256731,9.7498,9.7498,9.7429,9.7498,32353.9353
2006-05-12 12:25:00,28.47,28.52,28.47,28.51,63815.348212512064,9.7464,9.7635,9.7464,9.7601,63815.3482
2006-05-12 12:30:00,28.5,28.52,28.44,28.5,208738.66521959804,9.7566,9.7635,9.7361,9.7566,208738.6652
2006-05-12 12:35:00,28.5,28.51,28.49,28.5,64373.17468290116,9.7566,9.7601,9.7532,9.7566,64373.1747
2006-05-12 12:40:00,28.5,28.55,28.49,28.53,74079.35526767134,9.7566,9.7738,9.7532,9.7669,74079.3553
2006-05-12 12:45:00,28.51,28.53,28.48,28.49,63592.21762435643,9.7601,9.7669,9.7498,9.7532,63592.2176
2006-05-12 12:50:00,28.49,28.5,28.44,28.46,178839.16640674273,9.7532,9.7566,9.7361,9.7429,178839.1664
2006-05-12 12:55:00,28.46,28.52,28.46,28.5,108218.33525548376,9.7429,9.7635,9.7429,9.7566,108218.3353
2006-05-12 13:00:00,28.51,28.53,28.48,28.53,112234.6858422852,9.7601,9.7669,9.7498,9.7669,112234.6858
2006-05-12 13:05:00,28.55,28.55,28.5,28.51,100855.02584634774,9.7738,9.7738,9.7566,9.7601,100855.0258
2006-05-12 13:10:00,28.52,28.54,28.5,28.52,79880.7505597179,9.7635,9.7703,9.7566,9.7635,79880.7506
2006-05-12 13:15:00,28.52,28.56,28.49,28.56,152175.06112214416,9.7635,9.7772,9.7532,9.7772,152175.0611
2006-05-12 13:20:00,28.55,28.57,28.55,28.56,65935.08879999061,9.7738,9.7806,9.7738,9.7772,65935.0888
2006-05-12 13:25:00,28.56,28.58,28.55,28.56,82669.88291166336,9.7772,9.784,9.7738,9.7772,82669.8829
2006-05-12 13:30:00,28.56,28.57,28.55,28.56,41948.55057325968,9.7772,9.7806,9.7738,9.7772,41948.5506
2006-05-12 13:35:00,28.56,28.58,28.55,28.57,96503.97937731283,9.7772,9.784,9.7738,9.7806,96503.9794
2006-05-12 13:40:00,28.57,28.58,28.55,28.55,37820.6346923804,9.7806,9.784,9.7738,9.7738,37820.6347
2006-05-12 13:45:00,28.55,28.57,28.55,28.56,124506.86819084524,9.7738,9.7806,9.7738,9.7772,124506.8682
2006-05-12 13:50:00,28.56,28.57,28.55,28.57,63034.39115396734,9.7772,9.7806,9.7738,9.7806,63034.3912
2006-05-12 13:55:00,28.59,28.61,28.56,28.6,109668.68407849538,9.7874,9.7943,9.7772,9.7909,109668.6841
2006-05-12 14:00:00,28.6,28.62,28.59,28.6,78876.66291301754,9.7909,9.7977,9.7874,9.7909,78876.6629
2006-05-12 14:05:00,28.6,28.66,28.58,28.64,184863.6922869449,9.7909,9.8114,9.784,9.8046,184863.6923
2006-05-12 14:10:00,28.64,28.67,28.63,28.66,156302.97700302344,9.8046,9.8148,9.8011,9.8114,156302.977
2006-05-12 14:15:00,28.66,28.66,28.63,28.63,185979.3452277231,9.8114,9.8114,9.8011,9.8011,185979.3452
2006-05-12 14:20:00,28.64,28.65,28.62,28.65,80550.14232418481,9.8046,9.808,9.7977,9.808,80550.1423
2006-05-12 14:25:00,28.64,28.65,28.63,28.64,110114.94525480666,9.8046,9.808,9.8011,9.8046,110114.9453
2006-05-12 14:30:00,28.64,28.66,28.63,28.65,193788.9158131704,9.8046,9.8114,9.8011,9.808,193788.9158
2006-05-12 14:35:00,28.64,28.66,28.63,28.66,92599.1940845892,9.8046,9.8114,9.8011,9.8114,92599.1941
2006-05-12 14:40:00,28.65,28.66,28.64,28.65,57567.69174415424,9.808,9.8114,9.8046,9.808,57567.6917
2006-05-12 14:45:00,28.65,28.68,28.64,28.66,127519.13113094632,9.808,9.8183,9.8046,9.8114,127519.1311
2006-05-12 14:50:00,28.65,28.65,28.57,28.58,88917.53938002119,9.808,9.808,9.7806,9.784,88917.5394
2006-05-12 14:55:00,28.58,28.6,28.56,28.59,122163.99701521105,9.784,9.7909,9.7772,9.7874,122163.997
2006-05-12 15:00:00,28.59,28.64,28.57,28.62,163108.45994177036,9.7874,9.8046,9.7806,9.7977,163108.4599
2006-05-12 15:05:00,28.63,28.64,28.57,28.58,69058.91703416953,9.8011,9.8046,9.7806,9.784,69058.917
2006-05-12 15:10:00,28.58,28.6,28.56,28.59,79322.92408932881,9.784,9.7909,9.7772,9.7874,79322.9241
2006-05-12 15:15:00,28.59,28.59,28.57,28.58,89698.49643856591,9.7874,9.7874,9.7806,9.784,89698.4964
2006-05-12 15:20:00,28.58,28.62,28.56,28.61,107325.8129028612,9.784,9.7977,9.7772,9.7943,107325.8129
2006-05-12 15:25:00,28.61,28.62,28.57,28.58,129527.30642434704,9.7943,9.7977,9.7806,9.784,129527.3064
2006-05-12 15:30:00,28.58,28.58,28.52,28.52,177946.64405412017,9.784,9.784,9.7635,9.7635,177946.6441
2006-05-12 15:35:00,28.52,28.53,28.47,28.49,274115.92754919955,9.7635,9.7669,9.7464,9.7532,274115.9275
2006-05-12 15:40:00,28.49,28.62,28.46,28.47,218667.97639252388,9.7532,9.7977,9.7429,9.7464,218667.9764
2006-05-12 15:45:00,28.48,28.49,28.46,28.49,192003.87110792528,9.7498,9.7532,9.7429,9.7532,192003.8711
2006-05-12 15:50:00,28.49,28.5,28.46,28.47,229824.5058003057,9.7532,9.7566,9.7429,9.7464,229824.5058
2006-05-12 15:55:00,28.48,28.51,28.45,28.48,430753.6004344564,9.7498,9.7601,9.7395,9.7498,430753.6004
2006-05-15 09:30:00,28.33,28.38,28.24,28.26,606468.9386070203,9.6984,9.7156,9.6676,9.6745,606468.9386
2006-05-15 09:35:00,28.26,28.32,28.09,28.21,248455.90991130137,9.6745,9.695,9.6163,9.6574,248455.9099
2006-05-15 09:40:00,28.21,28.45,28.21,28.36,274785.3193136665,9.6574,9.7395,9.6574,9.7087,274785.3193
2006-05-15 09:45:00,28.36,28.4,28.23,28.39,182855.51699354412,9.7087,9.7224,9.6642,9.719,182855.517
2006-05-15 09:50:00,28.39,28.4,28.33,28.34,218221.7152162126,9.719,9.7224,9.6984,9.7019,218221.7152
2006-05-15 09:55:00,28.34,28.34,28.26,28.26,239642.2516791537,9.7019,9.7019,9.6745,9.6745,239642.2517
2006-05-15 10:00:00,28.27,28.27,28.17,28.22,493564.86100026814,9.6779,9.6779,9.6437,9.6608,493564.861
2006-05-15 10:05:00,28.24,28.24,28.18,28.22,217887.0193339792,9.6676,9.6676,9.6471,9.6608,217887.0193
2006-05-15 10:10:00,28.22,28.23,28.14,28.21,310597.77871264616,9.6608,9.6642,9.6334,9.6574,310597.7787
2006-05-15 10:15:00,28.21,28.24,28.17,28.24,405093.5827965583,9.6574,9.6676,9.6437,9.6676,405093.5828
2006-05-15 10:20:00,28.23,28.25,28.16,28.17,106656.42113839427,9.6642,9.6711,9.6402,9.6437,106656.4211
2006-05-15 10:25:00,28.18,28.18,28.1,28.12,235068.0746219632,9.6471,9.6471,9.6197,9.6265,235068.0746
2006-05-15 10:30:00,28.1,28.17,28.09,28.14,170583.3346449842,9.6197,9.6437,9.6163,9.6334,170583.3346
2006-05-15 10:35:00,28.15,28.16,28.1,28.14,110338.0758429623,9.6368,9.6402,9.6197,9.6334,110338.0758
2006-05-15 10:40:00,28.14,28.17,28.1,28.15,124841.56407307868,9.6334,9.6437,9.6197,9.6368,124841.5641
2006-05-15 10:45:00,28.14,28.16,28.13,28.13,103755.72349237102,9.6334,9.6402,9.63,9.63,103755.7235
2006-05-15 10:50:00,28.13,28.15,28.08,28.12,188545.34699151287,9.63,9.6368,9.6129,9.6265,188545.347
2006-05-15 10:55:00,28.11,28.13,28.06,28.07,100631.8952581921,9.6231,9.63,9.606,9.6094,100631.8953
2006-05-15 11:00:00,28.07,28.12,28.06,28.09,149832.18994651,9.6094,9.6265,9.606,9.6163,149832.1899
2006-05-15 11:05:00,28.09,28.18,28.08,28.14,87578.75585108736,9.6163,9.6471,9.6129,9.6334,87578.7559
2006-05-15 11:10:00,28.14,28.21,28.14,28.18,71736.48409203716,9.6334,9.6574,9.6334,9.6471,71736.4841
2006-05-15 11:15:00,28.17,28.2,28.16,28.18,57790.82233230988,9.6437,9.6539,9.6402,9.6471,57790.8223
2006-05-15 11:20:00,28.19,28.2,28.16,28.16,87690.32114516519,9.6505,9.6539,9.6402,9.6402,87690.3211
2006-05-15 11:25:00,28.16,28.19,28.14,28.16,55671.08174483133,9.6402,9.6505,9.6334,9.6402,55671.0817
2006-05-15 11:30:00,28.15,28.18,28.14,28.17,87578.75585108736,9.6368,9.6471,9.6334,9.6437,87578.7559
2006-05-15 11:35:00,28.17,28.18,28.15,28.16,82223.62173535209,9.6437,9.6471,9.6368,9.6402,82223.6217
2006-05-15 11:40:00,28.15,28.21,28.15,28.2,98400.58937663572,9.6368,9.6574,9.6368,9.6539,98400.5894
2006-05-15 11:45:00,28.21,28.26,28.19,28.25,72963.70232689317,9.6574,9.6745,9.6505,9.6711,72963.7023
2006-05-15 11:50:00,28.24,28.3,28.24,28.27,42617.94233772659,9.6676,9.6882,9.6676,9.6779,42617.9423
2006-05-15 11:55:00,28.28,28.3,28.23,28.25,37039.67763383567,9.6813,9.6882,9.6642,9.6711,37039.6776
2006-05-15 12:00:00,28.25,28.27,28.25,28.26,23540.27705041966,9.6711,9.6779,9.6711,9.6745,23540.2771
2006-05-15 12:05:00,28.26,28.26,28.24,28.24,22870.88528595275,9.6745,9.6745,9.6676,9.6676,22870.8853
2006-05-15 12:10:00,28.24,28.28,28.23,28.27,51877.86174618551,9.6676,9.6813,9.6642,9.6779,51877.8617
2006-05-15 12:15:00,28.28,28.3,28.24,28.24,50204.38233501824,9.6813,9.6882,9.6676,9.6676,50204.3823
2006-05-15 12:20:00,28.24,28.26,28.23,28.23,51877.86174618551,9.6676,9.6745,9.6642,9.6642,51877.8617
2006-05-15 12:25:00,28.24,28.24,28.21,28.22,55224.82056852006,9.6676,9.6676,9.6574,9.6608,55224.8206
2006-05-15 12:30:00,28.22,28.26,28.22,28.24,57679.25703823206,9.6608,9.6745,9.6608,9.6676,57679.257
2006-05-15 12:35:00,28.23,28.24,28.2,28.2,76199.09585514989,9.6642,9.6676,9.6539,9.6539,76199.0959
2006-05-15 12:40:00,28.22,28.23,28.2,28.2,46299.5970422946,9.6608,9.6642,9.6539,9.6539,46299.597
2006-05-15 12:45:00,28.2,28.22,28.19,28.21,89810.06173264374,9.6539,9.6608,9.6505,9.6574,89810.0617
2006-05-15 12:50:00,28.2,28.22,28.19,28.22,26217.8441082873,9.6539,9.6608,9.6505,9.6608,26217.8441
2006-05-15 12:55:00,28.22,28.22,28.2,28.2,31015.151753633487,9.6608,9.6608,9.6539,9.6539,31015.1518
2006-05-15 13:00:00,28.2,28.23,28.16,28.18,161992.80700099218,9.6539,9.6642,9.6402,9.6471,161992.807
2006-05-15 13:05:00,28.17,28.2,28.17,28.2,44626.11763112732,9.6437,9.6539,9.6437,9.6539,44626.1176
2006-05-15 13:10:00,28.19,28.21,28.19,28.21,26440.974696442936,9.6505,9.6574,9.6505,9.6574,26440.9747
2006-05-15 13:15:00,28.2,28.23,28.18,28.22,115693.20995869758,9.6539,9.6642,9.6471,9.6608,115693.21
2006-05-15 13:20:00,28.21,28.21,28.11,28.14,132762.69995260378,9.6574,9.6574,9.6231,9.6334,132762.7
2006-05-15 13:25:00,28.14,28.15,28.13,28.14,100855.02584634774,9.6334,9.6368,9.63,9.6334,100855.0258
2006-05-15 13:30:00,28.13,28.14,28.13,28.14,47526.81527715059,9.63,9.6334,9.63,9.6334,47526.8153
2006-05-15 13:35:00,28.14,28.14,28.1,28.1,46745.85821860587,9.6334,9.6334,9.6197,9.6197,46745.8582
2006-05-15 13:40:00,28.11,28.16,28.1,28.14,92710.759378667,9.6231,9.6402,9.6197,9.6334,92710.7594
2006-05-15 13:45:00,28.15,28.16,28.11,28.13,131870.17759998122,9.6368,9.6402,9.6231,9.63,131870.1776
2006-05-15 13:50:00,28.13,28.14,28.11,28.11,94049.54290760084,9.63,9.6334,9.6231,9.6231,94049.5429
2006-05-15 13:55:00,28.11,28.11,28.06,28.06,239976.9475613872,9.6231,9.6231,9.606,9.606,239976.9476
2006-05-15 14:00:00,28.06,28.12,28.04,28.11,208292.4040432868,9.606,9.6265,9.5992,9.6231,208292.404
2006-05-15 14:05:00,28.1,28.14,28.1,28.11,77203.18350185026,9.6197,9.6334,9.6197,9.6231,77203.1835
2006-05-15 14:10:00,28.11,28.14,28.08,28.09,203829.79228017404,9.6231,9.6334,9.6129,9.6163,203829.7923
2006-05-15 14:15:00,28.1,28.1,28.06,28.1,114465.99172384158,9.6197,9.6197,9.606,9.6197,114465.9917
2006-05-15 14:20:00,28.1,28.15,28.1,28.14,137113.7464216387,9.6197,9.6368,9.6197,9.6334,137113.7464
2006-05-15 14:25:00,28.14,28.16,28.13,28.16,139791.31347950632,9.6334,9.6402,9.63,9.6402,139791.3135
2006-05-15 14:30:00,28.16,28.2,28.13,28.13,226812.2428602046,9.6402,9.6539,9.63,9.63,226812.2429
2006-05-15 14:35:00,28.14,28.14,28.06,28.08,189437.86934413548,9.6334,9.6334,9.606,9.6129,189437.8693
2006-05-15 14:40:00,28.09,28.1,28.06,28.06,76756.922325539,9.6163,9.6197,9.606,9.606,76756.9223
2006-05-15 14:45:00,28.06,28.07,28.05,28.06,137448.44230387214,9.606,9.6094,9.6026,9.606,137448.4423
2006-05-15 14:50:00,28.06,28.1,28.05,28.1,165674.46170556018,9.606,9.6197,9.6026,9.6197,165674.4617
2006-05-15 14:55:00,28.09,28.1,28.05,28.06,209073.36110183148,9.6163,9.6197,9.6026,9.606,209073.3611
2006-05-15 15:00:00,28.06,28.1,28.05,28.1,139345.05230319506,9.606,9.6197,9.6026,9.6197,139345.0523
2006-05-15 15:05:00,28.1,28.12,28.09,28.1,216325.10521688967,9.6197,9.6265,9.6163,9.6197,216325.1052
2006-05-15 15:10:00,28.1,28.15,28.08,28.15,174376.55464363,9.6197,9.6368,9.6129,9.6368,174376.5546
2006-05-15 15:15:00,28.15,28.16,28.06,28.14,206061.0981617304,9.6368,9.6402,9.606,9.6334,206061.0982
2006-05-15 15:20:00,28.14,28.14,28.09,28.1,172256.81405615146,9.6334,9.6334,9.6163,9.6197,172256.8141
2006-05-15 15:25:00,28.09,28.13,28.08,28.13,164224.11288254854,9.6163,9.63,9.6129,9.63,164224.1129
2006-05-15 15:30:00,28.13,28.15,28.13,28.15,192784.82816647,9.63,9.6368,9.63,9.6368,192784.8282
2006-05-15 15:35:00,28.15,28.19,28.14,28.17,279917.3228412461,9.6368,9.6505,9.6334,9.6437,279917.3228
2006-05-15 15:40:00,28.18,28.2,28.16,28.18,221345.5434503915,9.6471,9.6539,9.6402,9.6471,221345.5435
2006-05-15 15:45:00,28.18,28.2,28.18,28.2,156972.36876749035,9.6471,9.6539,9.6471,9.6539,156972.3688
2006-05-15 15:50:00,28.21,28.26,28.19,28.25,348195.2828168709,9.6574,9.6745,9.6505,9.6711,348195.2828
2006-05-15 15:55:00,28.26,28.28,28.23,28.24,246447.73461790063,9.6745,9.6813,9.6642,9.6676,246447.7346
2006-05-16 09:30:00,28.4,28.4,28.32,28.36,302453.5122449654,9.7224,9.7224,9.695,9.7087,302453.5122
2006-05-16 09:35:00,28.37,28.39,28.32,28.35,77537.87938408372,9.7121,9.719,9.695,9.7053,77537.8794
2006-05-16 09:40:00,28.35,28.38,28.32,28.36,70509.26585718116,9.7053,9.7156,9.695,9.7087,70509.2659
2006-05-16 09:45:00,28.37,28.4,28.31,28.31,227927.8958009828,9.7121,9.7224,9.6916,9.6916,227927.8958
2006-05-16 09:50:00,28.31,28.38,28.3,28.38,278132.278136001,9.6916,9.7156,9.6882,9.7156,278132.2781
2006-05-16 09:55:00,28.39,28.49,28.39,28.4,275454.7110781334,9.719,9.7532,9.719,9.7224,275454.7111
2006-05-16 10:00:00,28.4,28.43,28.38,28.38,163777.85170623727,9.7224,9.7327,9.7156,9.7156,163777.8517
2006-05-16 10:05:00,28.39,28.41,28.38,28.4,85012.75408729754,9.719,9.7258,9.7156,9.7224,85012.7541
2006-05-16 10:10:00,28.41,28.41,28.36,28.37,68612.65585785825,9.7258,9.7258,9.7087,9.7121,68612.6559
2006-05-16 10:15:00,28.37,28.4,28.36,28.4,95276.76114245685,9.7121,9.7224,9.7087,9.7224,95276.7611
2006-05-16 10:20:00,28.39,28.4,28.38,28.39,90925.71467342191,9.719,9.7224,9.7156,9.719,90925.7147
2006-05-16 10:25:00,28.39,28.39,28.37,28.37,114689.1223119972,9.719,9.719,9.7121,9.7121,114689.1223
2006-05-16 10:30:00,28.38,28.39,28.31,28.31,100408.76467003649,9.7156,9.719,9.6916,9.6916,100408.7647
2006-05-16 10:35:00,28.32,28.32,28.26,28.28,103644.1581982932,9.695,9.695,9.6745,9.6813,103644.1582
2006-05-16 10:40:00,28.27,28.29,28.25,28.25,38824.72233908077,9.6779,9.6847,9.6711,9.6711,38824.7223
2006-05-16 10:45:00,28.26,28.3,28.25,28.3,77314.74879592808,9.6745,9.6882,9.6711,9.6882,77314.7488
2006-05-16 10:50:00,28.29,28.31,28.27,28.28,30011.06410693312,9.6847,9.6916,9.6779,9.6813,30011.0641
2006-05-16 10:55:00,28.27,28.31,28.26,28.27,48642.46821792878,9.6779,9.6916,9.6745,9.6779,48642.4682
2006-05-16 11:00:00,28.28,28.3,28.27,28.29,38713.15704500295,9.6813,9.6882,9.6779,9.6847,38713.157
2006-05-16 11:05:00,28.28,28.32,28.28,28.29,49758.12115870696,9.6813,9.695,9.6813,9.6847,49758.1212
2006-05-16 11:10:00,28.29,28.29,28.25,28.25,62811.2605658117,9.6847,9.6847,9.6711,9.6711,62811.2606
2006-05-16 11:15:00,28.25,28.27,28.23,28.23,48642.46821792878,9.6711,9.6779,9.6642,9.6642,48642.4682
2006-05-16 11:20:00,28.23,28.24,28.23,28.23,36370.28586936877,9.6642,9.6676,9.6642,9.6642,36370.2859
2006-05-16 11:25:00,28.23,28.25,28.21,28.23,76310.66114922772,9.6642,9.6711,9.6574,9.6642,76310.6611
2006-05-16 11:30:00,28.23,28.23,28.21,28.21,64261.60938882334,9.6642,9.6642,9.6574,9.6574,64261.6094
2006-05-16 11:35:00,28.22,28.23,28.21,28.21,36035.58998713531,9.6608,9.6642,9.6574,9.6574,36035.59
2006-05-16 11:40:00,28.21,28.22,28.14,28.14,97731.19761216883,9.6574,9.6608,9.6334,9.6334,97731.1976
2006-05-16 11:45:00,28.14,28.15,28.12,28.13,34696.80645820149,9.6334,9.6368,9.6265,9.63,34696.8065
2006-05-16 11:50:00,28.14,28.16,28.13,28.15,38378.4611627695,9.6334,9.6402,9.63,9.6368,38378.4612
2006-05-16 11:55:00,28.16,28.18,28.15,28.16,45407.074689672045,9.6402,9.6471,9.6368,9.6402,45407.0747
2006-05-16 12:00:00,28.16,28.17,28.15,28.16,60803.08527241097,9.6402,9.6437,9.6368,9.6402,60803.0853
2006-05-16 12:05:00,28.15,28.18,28.14,28.17,59241.17115532152,9.6368,9.6471,9.6334,9.6437,59241.1712
2006-05-16 12:10:00,28.18,28.22,28.18,28.2,66492.9152703797,9.6471,9.6608,9.6471,9.6539,66492.9153
2006-05-16 12:15:00,28.2,28.23,28.19,28.23,35143.067634512765,9.6539,9.6642,9.6505,9.6642,35143.0676
2006-05-16 12:20:00,28.23,28.27,28.23,28.25,49758.12115870696,9.6642,9.6779,9.6642,9.6711,49758.1212
2006-05-16 12:25:00,28.25,28.3,28.25,28.3,60691.51997833316,9.6711,9.6882,9.6711,9.6882,60691.52
2006-05-16 12:30:00,28.3,28.32,28.29,28.31,62588.12997765606,9.6882,9.695,9.6847,9.6916,62588.13
2006-05-16 12:35:00,28.31,28.33,28.3,28.31,73186.8329150488,9.6916,9.6984,9.6882,9.6916,73186.8329
2006-05-16 12:40:00,28.31,28.35,28.28,28.32,74190.92056174917,9.6916,9.7053,9.6813,9.695,74190.9206
2006-05-16 12:45:00,28.33,28.33,28.3,28.3,201598.48639861768,9.6984,9.6984,9.6882,9.6882,201598.4864
2006-05-16 12:50:00,28.3,28.32,28.3,28.32,39270.98351539204,9.6882,9.695,9.6882,9.695,39270.9835
2006-05-16 12:55:00,28.32,28.34,28.31,28.32,56452.03880337606,9.695,9.7019,9.6916,9.695,56452.0388
2006-05-16 13:00:00,28.34,28.36,28.3,28.31,51989.42704026333,9.7019,9.7087,9.6882,9.6916,51989.427
2006-05-16 13:05:00,28.31,28.34,28.3,28.34,89029.104674099,9.6916,9.7019,9.6882,9.7019,89029.1047
2006-05-16 13:10:00,28.33,28.34,28.31,28.33,78430.40173670626,9.6984,9.7019,9.6916,9.6984,78430.4017
2006-05-16 13:15:00,28.33,28.33,28.32,28.33,20862.709992552023,9.6984,9.6984,9.695,9.6984,20862.71
2006-05-16 13:20:00,28.33,28.34,28.32,28.34,31126.717047711307,9.6984,9.7019,9.695,9.7019,31126.717
2006-05-16 13:25:00,28.33,28.38,28.33,28.38,88694.40879186554,9.6984,9.7156,9.6984,9.7156,88694.4088
2006-05-16 13:30:00,28.38,28.4,28.34,28.35,302788.20812719886,9.7156,9.7224,9.7019,9.7053,302788.2081
2006-05-16 13:35:00,28.36,28.39,28.34,28.39,148716.5370057318,9.7087,9.719,9.7019,9.719,148716.537
2006-05-16 13:40:00,28.39,28.39,28.35,28.37,33581.15351742331,9.719,9.719,9.7053,9.7121,33581.1535
2006-05-16 13:45:00,28.35,28.38,28.32,28.36,62922.82585988952,9.7053,9.7156,9.695,9.7087,62922.8259
2006-05-16 13:50:00,28.36,28.37,28.32,28.32,51989.42704026333,9.7087,9.7121,9.695,9.695,51989.427
2006-05-16 13:55:00,28.33,28.37,28.33,28.36,32019.23940033385,9.6984,9.7121,9.6984,9.7087,32019.2394
2006-05-16 14:00:00,28.35,28.36,28.33,28.35,40386.63645617022,9.7053,9.7087,9.6984,9.7053,40386.6365
2006-05-16 14:05:00,28.35,28.35,28.32,28.34,42283.246455493136,9.7053,9.7053,9.695,9.7019,42283.2465
2006-05-16 14:10:00,28.33,28.34,28.32,28.33,74414.0511499048,9.6984,9.7019,9.695,9.6984,74414.0511
2006-05-16 14:15:00,28.33,28.34,28.32,28.33,45518.63998374987,9.6984,9.7019,9.695,9.6984,45518.64
2006-05-16 14:20:00,28.32,28.34,28.32,28.32,52770.384098808056,9.695,9.7019,9.695,9.695,52770.3841
2006-05-16 14:25:00,28.33,28.34,28.31,28.31,114912.25290015285,9.6984,9.7019,9.6916,9.6916,114912.2529
2006-05-16 14:30:00,28.32,28.34,28.31,28.33,64484.73997697898,9.695,9.7019,9.6916,9.6984,64484.74
2006-05-16 14:35:00,28.33,28.34,28.32,28.33,52435.6882165746,9.6984,9.7019,9.695,9.6984,52435.6882
2006-05-16 14:40:00,28.34,28.35,28.32,28.33,51543.16586395205,9.7019,9.7053,9.695,9.6984,51543.1659
2006-05-16 14:45:00,28.33,28.34,28.32,28.34,50204.38233501824,9.6984,9.7019,9.695,9.7019,50204.3823
2006-05-16 14:50:00,28.35,28.36,28.33,28.36,72963.70232689317,9.7053,9.7087,9.6984,9.7087,72963.7023
2006-05-16 14:55:00,28.36,28.38,28.35,28.38,202044.7475749289,9.7087,9.7156,9.7053,9.7156,202044.7476
2006-05-16 15:00:00,28.38,28.41,28.36,28.41,184863.6922869449,9.7156,9.7258,9.7087,9.7258,184863.6923
2006-05-16 15:05:00,28.41,28.42,28.38,28.39,107437.37819693904,9.7258,9.7293,9.7156,9.719,107437.3782
2006-05-16 15:10:00,28.39,28.4,28.33,28.34,147489.3187708758,9.719,9.7224,9.6984,9.7019,147489.3188
2006-05-16 15:15:00,28.34,28.37,28.33,28.35,98177.4587884801,9.7019,9.7121,9.6984,9.7053,98177.4588
2006-05-16 15:20:00,28.36,28.37,28.34,28.36,81107.9687945739,9.7087,9.7121,9.7019,9.7087,81107.9688
2006-05-16 15:25:00,28.35,28.39,28.34,28.38,102640.07055159284,9.7053,9.719,9.7019,9.7156,102640.0706
2006-05-16 15:30:00,28.39,28.4,28.39,28.4,89140.66996817682,9.719,9.7224,9.719,9.7224,89140.67
2006-05-16 15:35:00,28.4,28.4,28.37,28.38,75975.96526699426,9.7224,9.7224,9.7121,9.7156,75975.9653
2006-05-16 15:40:00,28.38,28.41,28.38,28.4,152175.06112214416,9.7156,9.7258,9.7156,9.7224,152175.0611
2006-05-16 15:45:00,28.4,28.41,28.37,28.38,206953.6205143529,9.7224,9.7258,9.7121,9.7156,206953.6205
2006-05-16 15:50:00,28.38,28.41,28.37,28.4,178392.90523043147,9.7156,9.7258,9.7121,9.7224,178392.9052
2006-05-16 15:55:00,28.4,28.44,28.4,28.44,356897.37575494073,9.7224,9.7361,9.7224,9.7361,356897.3758
2006-05-17 09:30:00,28.23,28.27,28.11,28.22,291520.1134253392,9.6642,9.6779,9.6231,9.6608,291520.1134
2006-05-17 09:35:00,28.2,28.27,28.15,28.16,99069.98114110265,9.6539,9.6779,9.6368,9.6402,99069.9811
2006-05-17 09:40:00,28.16,28.2,28.14,28.15,120378.95230996594,9.6402,9.6539,9.6334,9.6368,120378.9523
2006-05-17 09:45:00,28.19,28.2,28.15,28.17,72852.13703281534,9.6505,9.6539,9.6368,9.6437,72852.137
2006-05-17 09:50:00,28.19,28.23,28.14,28.14,185644.64934548968,9.6505,9.6642,9.6334,9.6334,185644.6493
2006-05-17 09:55:00,28.14,28.15,28.12,28.14,131647.0470118256,9.6334,9.6368,9.6265,9.6334,131647.047
2006-05-17 10:00:00,28.14,28.16,28.06,28.07,164000.9822943929,9.6334,9.6402,9.606,9.6094,164000.9823
2006-05-17 10:05:00,28.07,28.13,27.98,28.01,155187.32406224526,9.6094,9.63,9.5786,9.5889,155187.3241
2006-05-17 10:10:00,28.0,28.13,27.98,27.99,93268.5858490561,9.5855,9.63,9.5786,9.582,93268.5858
2006-05-17 10:15:00,27.99,28.01,27.93,27.97,154964.1934740896,9.582,9.5889,9.5615,9.5752,154964.1935
2006-05-17 10:20:00,27.97,28.18,27.96,28.01,183190.21287577765,9.5752,9.6471,9.5718,9.5889,183190.2129
2006-05-17 10:25:00,28.0,28.05,27.97,27.97,196912.7440473493,9.5855,9.6026,9.5752,9.5752,196912.744
2006-05-17 10:30:00,27.97,28.0,27.97,27.97,74079.35526767134,9.5752,9.5855,9.5752,9.5752,74079.3553
2006-05-17 10:35:00,27.97,27.98,27.92,27.93,196354.9175769602,9.5752,9.5786,9.5581,9.5615,196354.9176
2006-05-17 10:40:00,27.93,27.96,27.89,27.96,215432.5828642672,9.5615,9.5718,9.5478,9.5718,215432.5829
2006-05-17 10:45:00,27.94,27.97,27.93,27.94,63480.652330278615,9.5649,9.5752,9.5615,9.5649,63480.6523
2006-05-17 10:50:00,27.94,27.96,27.92,27.94,80661.70761826263,9.5649,9.5718,9.5581,9.5649,80661.7076
2006-05-17 10:55:00,27.94,27.95,27.89,27.92,133432.0917170707,9.5649,9.5684,9.5478,9.5581,133432.0917
2006-05-17 11:00:00,27.92,27.93,27.85,27.86,192227.00169608093,9.5581,9.5615,9.5341,9.5375,192227.0017
2006-05-17 11:05:00,27.87,27.88,27.82,27.83,113238.77348898558,9.541,9.5444,9.5238,9.5273,113238.7735
2006-05-17 11:10:00,27.82,27.9,27.77,27.8,326440.0504716964,9.5238,9.5512,9.5067,9.517,326440.0505
2006-05-17 11:15:00,27.8,27.81,27.71,27.74,245666.7775593559,9.517,9.5204,9.4862,9.4965,245666.7776
2006-05-17 11:20:00,27.74,27.83,27.69,27.7,202156.3128690068,9.4965,9.5273,9.4793,9.4828,202156.3129
2006-05-17 11:25:00,27.63,27.69,27.43,27.45,487094.0739437547,9.4588,9.4793,9.3903,9.3972,487094.0739
2006-05-17 11:30:00,27.45,27.65,27.39,27.62,468908.9310090703,9.3972,9.4656,9.3766,9.4554,468908.931
2006-05-17 11:35:00,27.62,27.68,27.61,27.68,164781.93935293762,9.4554,9.4759,9.452,9.4759,164781.9394
2006-05-17 11:40:00,27.68,27.71,27.67,27.68,150947.84288728816,9.4759,9.4862,9.4725,9.4759,150947.8429
2006-05-17 11:45:00,27.68,27.68,27.4,27.64,131200.7858355143,9.4759,9.4759,9.3801,9.4622,131200.7858
2006-05-17 11:50:00,27.64,27.66,27.6,27.61,159538.37053128018,9.4622,9.4691,9.4485,9.452,159538.3705
2006-05-17 11:55:00,27.6,27.67,27.6,27.64,115135.38348830848,9.4485,9.4725,9.4485,9.4622,115135.3835
2006-05-17 12:00:00,27.64,27.71,27.63,27.7,120155.82172181032,9.4622,9.4862,9.4588,9.4828,120155.8217
2006-05-17 12:05:00,27.7,27.78,27.7,27.77,167459.50641080528,9.4828,9.5102,9.4828,9.5067,167459.5064
2006-05-17 12:10:00,27.76,27.82,27.75,27.81,108441.46584363938,9.5033,9.5238,9.4999,9.5204,108441.4658
2006-05-17 12:15:00,27.8,27.93,27.79,27.93,466119.79865712486,9.517,9.5615,9.5136,9.5615,466119.7987
2006-05-17 12:20:00,27.93,28.02,27.9,27.97,469689.88806761504,9.5615,9.5923,9.5512,9.5752,469689.8881
2006-05-17 12:25:00,27.97,27.97,27.89,27.89,164224.11288254854,9.5752,9.5752,9.5478,9.5478,164224.1129
2006-05-17 12:30:00,27.89,27.91,27.89,27.91,51431.60056987424,9.5478,9.5547,9.5478,9.5547,51431.6006
2006-05-17 12:35:00,27.91,27.95,27.91,27.94,75641.2693847608,9.5547,9.5684,9.5547,9.5649,75641.2694
2006-05-17 12:40:00,27.93,27.96,27.92,27.93,133097.39583483725,9.5615,9.5718,9.5581,9.5615,133097.3958
2006-05-17 12:45:00,27.94,27.97,27.91,27.95,226700.6775661268,9.5649,9.5752,9.5547,9.5684,226700.6776
2006-05-17 12:50:00,27.96,27.96,27.89,27.9,108553.0311377172,9.5718,9.5718,9.5478,9.5512,108553.0311
2006-05-17 12:55:00,27.9,27.93,27.9,27.92,54220.73292181969,9.5512,9.5615,9.5512,9.5581,54220.7329
2006-05-17 13:00:00,27.93,27.97,27.92,27.93,127853.82701317978,9.5615,9.5752,9.5581,9.5615,127853.827
2006-05-17 13:05:00,27.92,27.92,27.89,27.91,125287.82524938996,9.5581,9.5581,9.5478,9.5547,125287.8252
2006-05-17 13:10:00,27.91,27.92,27.87,27.88,186314.04110995657,9.5547,9.5581,9.541,9.5444,186314.0411
2006-05-17 13:15:00,27.89,27.89,27.85,27.87,81777.36055904081,9.5478,9.5478,9.5341,9.541,81777.3606
2006-05-17 13:20:00,27.87,27.89,27.85,27.87,80661.70761826263,9.541,9.5478,9.5341,9.541,80661.7076
2006-05-17 13:25:00,27.88,27.88,27.84,27.86,57344.56115599861,9.5444,9.5444,9.5307,9.5375,57344.5612
2006-05-17 13:30:00,27.85,27.88,27.84,27.86,77314.74879592808,9.5341,9.5444,9.5307,9.5375,77314.7488
2006-05-17 13:35:00,27.86,27.88,27.84,27.86,59352.73644939934,9.5375,9.5444,9.5307,9.5375,59352.7364
2006-05-17 13:40:00,27.86,28.17,27.83,27.86,97396.50172993538,9.5375,9.6437,9.5273,9.5375,97396.5017
2006-05-17 13:45:00,27.86,27.87,27.83,27.83,76087.53056107208,9.5375,9.541,9.5273,9.5273,76087.5306
2006-05-17 13:50:00,27.84,27.88,27.83,27.85,90814.14937934407,9.5307,9.5444,9.5273,9.5341,90814.1494
2006-05-17 13:55:00,27.85,27.85,27.8,27.8,125176.25995531213,9.5341,9.5341,9.517,9.517,125176.26
2006-05-17 14:00:00,27.8,27.81,27.78,27.78,181070.4722882991,9.517,9.5204,9.5102,9.5102,181070.4723
2006-05-17 14:05:00,27.78,27.79,27.76,27.78,103421.02761013756,9.5102,9.5136,9.5033,9.5102,103421.0276
2006-05-17 14:10:00,27.78,27.79,27.72,27.72,273000.2746084214,9.5102,9.5136,9.4896,9.4896,273000.2746
2006-05-17 14:15:00,27.72,27.73,27.57,27.63,593304.2339058378,9.4896,9.493,9.4383,9.4588,593304.2339
2006-05-17 14:20:00,27.64,27.7,27.61,27.7,195685.5258124933,9.4622,9.4828,9.452,9.4828,195685.5258
2006-05-17 14:25:00,27.7,27.71,27.67,27.69,104313.54996276012,9.4828,9.4862,9.4725,9.4793,104313.55
2006-05-17 14:30:00,27.68,27.7,27.63,27.63,107660.50878509466,9.4759,9.4828,9.4588,9.4588,107660.5088
2006-05-17 14:35:00,27.63,27.64,27.57,27.58,146596.79641825325,9.4588,9.4622,9.4383,9.4417,146596.7964
2006-05-17 14:40:00,27.58,27.64,27.56,27.62,188545.34699151287,9.4417,9.4622,9.4348,9.4554,188545.347
2006-05-17 14:45:00,27.62,27.62,27.55,27.55,329898.5745881087,9.4554,9.4554,9.4314,9.4314,329898.5746
2006-05-17 14:50:00,27.56,27.58,27.51,27.54,182632.38640538856,9.4348,9.4417,9.4177,9.428,182632.3864
2006-05-17 14:55:00,27.55,27.6,27.54,27.55,100520.3299641143,9.4314,9.4485,9.428,9.4314,100520.33
2006-05-17 15:00:00,27.55,27.64,27.55,27.63,216325.10521688967,9.4314,9.4622,9.4314,9.4588,216325.1052
2006-05-17 15:05:00,27.63,27.67,27.63,27.66,306246.73224361124,9.4588,9.4725,9.4588,9.4691,306246.7322
2006-05-17 15:10:00,27.66,27.69,27.63,27.69,200929.0946341508,9.4691,9.4793,9.4588,9.4793,200929.0946
2006-05-17 15:15:00,27.69,27.71,27.67,27.71,186090.9105218009,9.4793,9.4862,9.4725,9.4862,186090.9105
2006-05-17 15:20:00,27.7,27.71,27.69,27.71,171029.59582129546,9.4828,9.4862,9.4793,9.4862,171029.5958
2006-05-17 15:25:00,27.7,27.72,27.68,27.71,120155.82172181032,9.4828,9.4896,9.4759,9.4862,120155.8217
2006-05-17 15:30:00,27.71,27.76,27.71,27.74,276570.36401891155,9.4862,9.5033,9.4862,9.4965,276570.364
2006-05-17 15:35:00,27.75,27.76,27.71,27.72,204499.1840446409,9.4999,9.5033,9.4862,9.4896,204499.184
2006-05-17 15:40:00,27.72,27.73,27.67,27.68,144030.79465446342,9.4896,9.493,9.4725,9.4759,144030.7947
2006-05-17 15:45:00,27.65,27.7,27.63,27.69,504163.5639376609,9.4656,9.4828,9.4588,9.4793,504163.5639
2006-05-17 15:50:00,27.69,27.7,27.62,27.62,351765.3722273611,9.4793,9.4828,9.4554,9.4554,351765.3722
2006-05-17 15:55:00,27.62,27.65,27.61,27.63,688134.7338719832,9.4554,9.4656,9.452,9.4588,688134.7339
2006-05-18 09:30:00,27.62,27.79,26.98,27.58,306469.8628317669,9.4554,9.5136,9.2363,9.4417,306469.8628
2006-05-18 09:35:00,27.58,27.61,27.5,27.54,166455.4187641049,9.4417,9.452,9.4143,9.428,166455.4188
2006-05-18 09:40:00,27.59,27.74,27.51,27.52,257827.39461383809,9.4451,9.4965,9.4177,9.4211,257827.3946
2006-05-18 09:45:00,27.51,27.52,27.36,27.36,199701.8763992948,9.4177,9.4211,9.3664,9.3664,199701.8764
2006-05-18 09:50:00,27.38,27.48,27.36,27.45,224692.50227272607,9.3732,9.4075,9.3664,9.3972,224692.5023
2006-05-18 09:55:00,27.45,27.52,27.41,27.43,103867.28878644884,9.3972,9.4211,9.3835,9.3903,103867.2888
2006-05-18 10:00:00,27.46,27.47,27.41,27.45,139233.48700911723,9.4006,9.404,9.3835,9.3972,139233.487
2006-05-18 10:05:00,27.45,27.47,27.44,27.44,82000.49114719644,9.3972,9.404,9.3938,9.3938,82000.4911
2006-05-18 10:10:00,27.45,27.47,27.36,27.36,319857.6981211051,9.3972,9.404,9.3664,9.3664,319857.6981
2006-05-18 10:15:00,27.37,27.45,27.36,27.44,127965.3923072576,9.3698,9.3972,9.3664,9.3938,127965.3923
2006-05-18 10:20:00,27.42,27.45,27.41,27.44,108553.0311377172,9.3869,9.3972,9.3835,9.3938,108553.0311
2006-05-18 10:25:00,27.45,27.5,27.44,27.46,124729.99877900086,9.3972,9.4143,9.3938,9.4006,124729.9988
2006-05-18 10:30:00,27.45,27.48,27.45,27.47,116362.60172316448,9.3972,9.4075,9.3972,9.404,116362.6017
2006-05-18 10:35:00,27.46,27.5,27.45,27.45,111230.59819558484,9.4006,9.4143,9.3972,9.3972,111230.5982
2006-05-18 10:40:00,27.47,27.51,27.46,27.51,307920.2116547785,9.404,9.4177,9.4006,9.4177,307920.2117
2006-05-18 10:45:00,27.5,27.55,27.49,27.54,101412.85231673684,9.4143,9.4314,9.4109,9.428,101412.8523
2006-05-18 10:50:00,27.54,27.57,27.54,27.56,133766.78759930414,9.428,9.4383,9.428,9.4348,133766.7876
2006-05-18 10:55:00,27.56,27.59,27.55,27.56,109445.55349033976,9.4348,9.4451,9.4314,9.4348,109445.5535
2006-05-18 11:00:00,27.56,27.57,27.54,27.54,366826.68692786654,9.4348,9.4383,9.428,9.428,366826.6869
2006-05-18 11:05:00,27.54,27.55,27.5,27.54,383449.9157454615,9.428,9.4314,9.4143,9.428,383449.9157
2006-05-18 11:10:00,27.53,27.54,27.52,27.52,54443.86350997533,9.4246,9.428,9.4211,9.4211,54443.8635
2006-05-18 11:15:00,27.51,27.53,27.51,27.52,318965.1757684825,9.4177,9.4246,9.4177,9.4211,318965.1758
2006-05-18 11:20:00,27.52,27.56,27.52,27.55,140237.5746558176,9.4211,9.4348,9.4211,9.4314,140237.5747
2006-05-18 11:25:00,27.55,27.6,27.55,27.6,234175.5522693406,9.4314,9.4485,9.4314,9.4485,234175.5523
2006-05-18 11:30:00,27.59,27.61,27.58,27.61,79322.92408932881,9.4451,9.452,9.4417,9.452,79322.9241
2006-05-18 11:35:00,27.61,27.62,27.6,27.61,102640.07055159284,9.452,9.4554,9.4485,9.452,102640.0706
2006-05-18 11:40:00,27.61,27.62,27.54,27.6,91595.10643788884,9.452,9.4554,9.428,9.4485,91595.1064
2006-05-18 11:45:00,27.6,27.61,27.59,27.6,172033.6834679958,9.4485,9.452,9.4451,9.4485,172033.6835
2006-05-18 11:50:00,27.6,27.6,27.54,27.54,245108.9510889668,9.4485,9.4485,9.428,9.428,245108.9511
2006-05-18 11:55:00,27.54,27.61,27.54,27.6,111565.2940778183,9.428,9.452,9.428,9.4485,111565.2941
2006-05-18 12:00:00,27.6,27.63,27.56,27.61,252360.695204025,9.4485,9.4588,9.4348,9.452,252360.6952
2006-05-18 12:05:00,27.61,27.64,27.61,27.63,145481.14347747507,9.452,9.4622,9.452,9.4588,145481.1435
2006-05-18 12:10:00,27.63,27.65,27.63,27.64,73186.8329150488,9.4588,9.4656,9.4588,9.4622,73186.8329
2006-05-18 12:15:00,27.64,27.69,27.57,27.58,104201.98466868229,9.4622,9.4793,9.4383,9.4417,104201.9847
2006-05-18 12:20:00,27.56,27.63,27.56,27.62,58348.64880269897,9.4348,9.4588,9.4348,9.4554,58348.6488
2006-05-18 12:25:00,27.62,27.65,27.61,27.63,49088.72939424005,9.4554,9.4656,9.452,9.4588,49088.7294
2006-05-18 12:30:00,27.63,27.66,27.62,27.64,49200.29468831787,9.4588,9.4691,9.4554,9.4622,49200.2947
2006-05-18 12:35:00,27.64,27.67,27.61,27.66,84231.79702875282,9.4622,9.4725,9.452,9.4691,84231.797
2006-05-18 12:40:00,27.67,27.67,27.63,27.65,46857.42351268369,9.4725,9.4725,9.4588,9.4656,46857.4235
2006-05-18 12:45:00,27.65,27.65,27.63,27.64,42841.07292588223,9.4656,9.4656,9.4588,9.4622,42841.0729
2006-05-18 12:50:00,27.63,27.65,27.63,27.64,52993.514686963696,9.4588,9.4656,9.4588,9.4622,52993.5147
2006-05-18 12:55:00,27.64,27.65,27.63,27.64,79992.31585379572,9.4622,9.4656,9.4588,9.4622,79992.3159
2006-05-18 13:00:00,27.65,27.65,27.63,27.65,40275.071162092405,9.4656,9.4656,9.4588,9.4656,40275.0712
2006-05-18 13:05:00,27.65,27.67,27.64,27.66,88471.27820370991,9.4656,9.4725,9.4622,9.4691,88471.2782
2006-05-18 13:10:00,27.66,27.69,27.64,27.64,89810.06173264374,9.4691,9.4793,9.4622,9.4622,89810.0617
2006-05-18 13:15:00,27.64,27.66,27.64,27.65,122721.82348560014,9.4622,9.4691,9.4622,9.4656,122721.8235
2006-05-18 13:20:00,27.64,27.66,27.64,27.66,45518.63998374987,9.4622,9.4691,9.4622,9.4691,45518.64
2006-05-18 13:25:00,27.65,27.66,27.65,27.65,167124.8105285718,9.4656,9.4691,9.4656,9.4656,167124.8105
2006-05-18 13:30:00,27.65,27.69,27.65,27.68,156637.6728852569,9.4656,9.4793,9.4656,9.4759,156637.6729
2006-05-18 13:35:00,27.69,27.7,27.68,27.69,81442.66467680736,9.4793,9.4828,9.4759,9.4793,81442.6647
2006-05-18 13:40:00,27.68,27.7,27.64,27.67,268872.3587275421,9.4759,9.4828,9.4622,9.4725,268872.3587
2006-05-18 13:45:00,27.67,27.67,27.64,27.65,88025.01702739864,9.4725,9.4725,9.4622,9.4656,88025.017
2006-05-18 13:50:00,27.65,27.65,27.64,27.65,27891.32351945457,9.4656,9.4656,9.4622,9.4656,27891.3235
2006-05-18 13:55:00,27.64,27.65,27.63,27.64,65042.56644736807,9.4622,9.4656,9.4588,9.4622,65042.5664
2006-05-18 14:00:00,27.64,27.65,27.61,27.64,127296.00054279069,9.4622,9.4656,9.452,9.4622,127296.0005
2006-05-18 14:05:00,27.63,27.65,27.63,27.63,106544.85584431648,9.4588,9.4656,9.4588,9.4588,106544.8558
2006-05-18 14:10:00,27.63,27.63,27.57,27.58,346521.8034057036,9.4588,9.4588,9.4383,9.4417,346521.8034
2006-05-18 14:15:00,27.57,27.6,27.57,27.59,60691.51997833316,9.4383,9.4485,9.4383,9.4451,60691.52
2006-05-18 14:20:00,27.58,27.59,27.57,27.58,89698.49643856591,9.4417,9.4451,9.4383,9.4417,89698.4964
2006-05-18 14:25:00,27.59,27.6,27.56,27.57,77426.3140900059,9.4451,9.4485,9.4348,9.4383,77426.3141
2006-05-18 14:30:00,27.56,27.58,27.5,27.51,325324.3975309182,9.4348,9.4417,9.4143,9.4177,325324.3975
2006-05-18 14:35:00,27.51,27.58,27.5,27.55,160207.7622957471,9.4177,9.4417,9.4143,9.4314,160207.7623
2006-05-18 14:40:00,27.55,27.56,27.52,27.53,96503.97937731283,9.4314,9.4348,9.4211,9.4246,96503.9794
2006-05-18 14:45:00,27.53,27.54,27.49,27.5,68835.7864460139,9.4246,9.428,9.4109,9.4143,68835.7864
2006-05-18 14:50:00,27.5,27.54,27.49,27.52,104090.41937460448,9.4143,9.428,9.4109,9.4211,104090.4194
2006-05-18 14:55:00,27.52,27.52,27.45,27.51,267868.2710808417,9.4211,9.4211,9.3972,9.4177,267868.2711
2006-05-18 15:00:00,27.51,27.51,27.47,27.51,171141.16111537328,9.4177,9.4177,9.404,9.4177,171141.1611
2006-05-18 15:05:00,27.5,27.52,27.48,27.49,181628.29875868812,9.4143,9.4211,9.4075,9.4109,181628.2988
2006-05-18 15:10:00,27.48,27.53,27.47,27.49,131200.7858355143,9.4075,9.4246,9.404,9.4109,131200.7858
2006-05-18 15:15:00,27.49,27.52,27.49,27.5,106879.55172654994,9.4109,9.4211,9.4109,9.4143,106879.5517
2006-05-18 15:20:00,27.51,27.52,27.43,27.44,216994.49698135653,9.4177,9.4211,9.3903,9.3938,216994.497
2006-05-18 15:25:00,27.43,27.43,27.4,27.42,247786.51814683445,9.3903,9.3903,9.3801,9.3869,247786.5181
2006-05-18 15:30:00,27.42,27.42,27.38,27.38,315618.216946148,9.3869,9.3869,9.3732,9.3732,315618.2169
2006-05-18 15:35:00,27.39,27.39,27.36,27.36,414353.50220501714,9.3766,9.3766,9.3664,9.3664,414353.5022
2006-05-18 15:40:00,27.36,27.36,27.27,27.27,461210.92571770085,9.3664,9.3664,9.3356,9.3356,461210.9257
2006-05-18 15:45:00,27.28,27.28,27.19,27.24,592523.276847293,9.339,9.339,9.3082,9.3253,592523.2768
2006-05-18 15:50:00,27.24,27.29,27.24,27.28,428076.0333765888,9.3253,9.3424,9.3253,9.339,428076.0334
2006-05-18 15:55:00,27.27,27.3,27.26,27.27,516770.4421684544,9.3356,9.3458,9.3321,9.3356,516770.4422
2006-05-19 09:30:00,27.38,27.42,27.35,27.38,1725468.8382075378,9.3732,9.3869,9.3629,9.3732,1725468.8382
2006-05-19 09:35:00,27.4,27.46,27.37,27.43,357678.33281348547,9.3801,9.4006,9.3698,9.3903,357678.3328
2006-05-19 09:40:00,27.41,27.47,27.41,27.44,153625.40994515578,9.3835,9.404,9.3835,9.3938,153625.4099
2006-05-19 09:45:00,27.43,27.54,27.43,27.53,205503.2716913413,9.3903,9.428,9.3903,9.4246,205503.2717
2006-05-19 09:50:00,27.54,27.63,27.52,27.62,216994.49698135653,9.428,9.4588,9.4211,9.4554,216994.497
2006-05-19 09:55:00,27.63,27.64,27.61,27.63,172591.5099383849,9.4588,9.4622,9.452,9.4588,172591.5099
2006-05-19 10:00:00,27.62,27.64,27.55,27.64,596093.3662577831,9.4554,9.4622,9.4314,9.4622,596093.3663
2006-05-19 10:05:00,27.63,27.66,27.63,27.66,394271.7492710099,9.4588,9.4691,9.4588,9.4691,394271.7493
2006-05-19 10:10:00,27.66,27.68,27.64,27.65,586610.3162611686,9.4691,9.4759,9.4622,9.4656,586610.3163
2006-05-19 10:15:00,27.65,27.66,27.63,27.64,491668.2510009452,9.4656,9.4691,9.4588,9.4622,491668.251
2006-05-19 10:20:00,27.64,27.67,27.63,27.65,139345.05230319506,9.4622,9.4725,9.4588,9.4656,139345.0523
2006-05-19 10:25:00,27.66,27.69,27.65,27.68,306581.4281258447,9.4691,9.4793,9.4656,9.4759,306581.4281
2006-05-19 10:30:00,27.69,27.73,27.68,27.73,329006.05223548616,9.4793,9.493,9.4759,9.493,329006.0522
2006-05-19 10:35:00,27.74,27.8,27.74,27.8,599105.6291978842,9.4965,9.517,9.4965,9.517,599105.6292
2006-05-19 10:40:00,27.79,27.83,27.78,27.79,434769.9510212579,9.5136,9.5273,9.5102,9.5136,434769.951
2006-05-19 10:45:00,27.8,27.8,27.75,27.8,100408.76467003649,9.517,9.517,9.4999,9.517,100408.7647
2006-05-19 10:50:00,27.8,27.81,27.78,27.8,100297.19937595863,9.517,9.5204,9.5102,9.517,100297.1994
2006-05-19 10:55:00,27.8,27.81,27.77,27.79,101524.41761081463,9.517,9.5204,9.5067,9.5136,101524.4176
2006-05-19 11:00:00,27.8,27.81,27.79,27.81,127184.43524871286,9.517,9.5204,9.5136,9.5204,127184.4352
2006-05-19 11:05:00,27.81,27.88,27.79,27.85,332910.8375282098,9.5204,9.5444,9.5136,9.5341,332910.8375
2006-05-19 11:10:00,27.86,27.88,27.75,27.76,434881.51631533576,9.5375,9.5444,9.4999,9.5033,434881.5163
2006-05-19 11:15:00,27.76,27.79,27.72,27.79,322646.83047305053,9.5033,9.5136,9.4896,9.5136,322646.8305
2006-05-19 11:20:00,27.79,27.92,27.79,27.89,242319.81873702136,9.5136,9.5581,9.5136,9.5478,242319.8187
2006-05-19 11:25:00,27.9,28.02,27.9,27.95,240757.90461993188,9.5512,9.5923,9.5512,9.5684,240757.9046
2006-05-19 11:30:00,27.94,27.97,27.88,27.89,177054.12170149764,9.5649,9.5752,9.5444,9.5478,177054.1217
2006-05-19 11:35:00,27.89,27.89,27.79,27.85,190665.0875789915,9.5478,9.5478,9.5136,9.5341,190665.0876
2006-05-19 11:40:00,27.85,27.89,27.83,27.87,150390.01641689907,9.5341,9.5478,9.5273,9.541,150390.0164
2006-05-19 11:45:00,27.86,27.97,27.86,27.96,204052.92286832968,9.5375,9.5752,9.5375,9.5718,204052.9229
2006-05-19 11:50:00,27.96,27.99,27.93,27.97,319746.13282702724,9.5718,9.582,9.5615,9.5752,319746.1328
2006-05-19 11:55:00,27.97,27.99,27.95,27.99,141130.09700844015,9.5752,9.582,9.5684,9.582,141130.097
2006-05-19 12:00:00,27.99,28.0,27.96,27.97,210412.1446307653,9.582,9.5855,9.5718,9.5752,210412.1446
2006-05-19 12:05:00,27.97,28.05,27.95,28.04,154629.49759185617,9.5752,9.6026,9.5684,9.5992,154629.4976
2006-05-19 12:10:00,28.04,28.08,27.98,27.99,142468.88053737397,9.5992,9.6129,9.5786,9.582,142468.8805
2006-05-19 12:15:00,27.99,28.0,27.94,27.94,127853.82701317978,9.582,9.5855,9.5649,9.5649,127853.827
2006-05-19 12:20:00,27.94,27.96,27.92,27.95,98512.15467071356,9.5649,9.5718,9.5581,9.5684,98512.1547
2006-05-19 12:25:00,27.95,27.96,27.93,27.95,110338.0758429623,9.5684,9.5718,9.5615,9.5684,110338.0758
2006-05-19 12:30:00,27.96,28.02,27.96,28.01,112234.6858422852,9.5718,9.5923,9.5718,9.5889,112234.6858
2006-05-19 12:35:00,28.01,28.07,27.98,28.06,166009.15758779363,9.5889,9.6094,9.5786,9.606,166009.1576
2006-05-19 12:40:00,28.06,28.16,28.03,28.14,156414.54229710126,9.606,9.6402,9.5957,9.6334,156414.5423
2006-05-19 12:45:00,28.14,28.14,28.06,28.06,133543.6570111485,9.6334,9.6334,9.606,9.606,133543.657
2006-05-19 12:50:00,28.06,28.06,28.04,28.04,52212.55762841897,9.606,9.606,9.5992,9.5992,52212.5576
2006-05-19 12:55:00,28.04,28.05,27.94,27.94,159984.63170759144,9.5992,9.6026,9.5649,9.5649,159984.6317
2006-05-19 13:00:00,27.94,27.96,27.89,27.91,277239.7557833785,9.5649,9.5718,9.5478,9.5547,277239.7558
2006-05-19 13:05:00,27.9,27.94,27.82,27.84,229824.5058003057,9.5512,9.5649,9.5238,9.5307,229824.5058
2006-05-19 13:10:00,27.84,27.84,27.81,27.83,135105.57112823796,9.5307,9.5307,9.5204,9.5273,135105.5711
2006-05-19 13:15:00,27.82,27.84,27.82,27.83,158088.02170826853,9.5238,9.5307,9.5238,9.5273,158088.0217
2006-05-19 13:20:00,27.83,27.87,27.82,27.87,131647.0470118256,9.5273,9.541,9.5238,9.541,131647.047
2006-05-19 13:25:00,27.87,27.9,27.79,27.8,160988.7193542918,9.541,9.5512,9.5136,9.517,160988.7194
2006-05-19 13:30:00,27.8,27.85,27.79,27.84,103086.33172790412,9.517,9.5341,9.5136,9.5307,103086.3317
2006-05-19 13:35:00,27.83,27.87,27.83,27.85,84789.6234991419,9.5273,9.541,9.5273,9.5341,84789.6235
2006-05-19 13:40:00,27.86,27.9,27.84,27.89,89921.62702672154,9.5375,9.5512,9.5307,9.5478,89921.627
2006-05-19 13:45:00,27.89,27.96,27.89,27.92,158422.717590502,9.5478,9.5718,9.5478,9.5581,158422.7176
2006-05-19 13:50:00,27.92,27.97,27.9,27.96,122721.82348560014,9.5581,9.5752,9.5512,9.5718,122721.8235
2006-05-19 13:55:00,27.95,27.96,27.92,27.92,118036.08113433176,9.5684,9.5718,9.5581,9.5581,118036.0811
2006-05-19 14:00:00,27.92,27.93,27.9,27.9,110561.20643111791,9.5581,9.5615,9.5512,9.5512,110561.2064
2006-05-19 14:05:00,27.9,27.97,27.9,27.97,125399.39054346776,9.5512,9.5752,9.5512,9.5752,125399.3905
2006-05-19 14:10:00,27.97,28.0,27.97,27.99,147824.01465310925,9.5752,9.5855,9.5752,9.582,147824.0147
2006-05-19 14:15:00,27.99,28.03,27.97,28.01,157864.89112011288,9.582,9.5957,9.5752,9.5889,157864.8911
2006-05-19 14:20:00,28.01,28.04,27.97,27.98,131312.35112959213,9.5889,9.5992,9.5752,9.5786,131312.3511
2006-05-19 14:25:00,27.98,28.0,27.97,28.0,60022.12821386624,9.5786,9.5855,9.5752,9.5855,60022.1282
2006-05-19 14:30:00,28.0,28.02,27.92,27.93,77314.74879592808,9.5855,9.5923,9.5581,9.5615,77314.7488
2006-05-19 14:35:00,27.92,27.97,27.91,27.95,55559.51645075352,9.5581,9.5752,9.5547,9.5684,55559.5165
2006-05-19 14:40:00,27.95,27.98,27.93,27.98,72517.4411505819,9.5684,9.5786,9.5615,9.5786,72517.4412
2006-05-19 14:45:00,27.98,28.02,27.97,27.99,206507.3593380417,9.5786,9.5923,9.5752,9.582,206507.3593
2006-05-19 14:50:00,27.98,27.98,27.9,27.91,232502.0728581733,9.5786,9.5786,9.5512,9.5547,232502.0729
2006-05-19 14:55:00,27.91,27.93,27.88,27.89,142245.74994921833,9.5547,9.5615,9.5444,9.5478,142245.7499
2006-05-19 15:00:00,27.89,27.91,27.88,27.89,131312.35112959213,9.5478,9.5547,9.5444,9.5478,131312.3511
2006-05-19 15:05:00,27.88,27.92,27.88,27.89,211304.66698338787,9.5444,9.5581,9.5444,9.5478,211304.667
2006-05-19 15:10:00,27.88,27.89,27.77,27.81,413460.9798523946,9.5444,9.5478,9.5067,9.5204,413460.9799
2006-05-19 15:15:00,27.81,27.83,27.78,27.79,260281.8310835501,9.5204,9.5273,9.5102,9.5136,260281.8311
2006-05-19 15:20:00,27.78,27.8,27.71,27.78,207176.75110250857,9.5102,9.517,9.4862,9.5102,207176.7511
2006-05-19 15:25:00,27.77,27.78,27.73,27.74,266752.61814006354,9.5067,9.5102,9.493,9.4965,266752.6181
2006-05-19 15:30:00,27.75,27.75,27.7,27.73,289511.9381319385,9.4999,9.4999,9.4828,9.493,289511.9381
2006-05-19 15:35:00,27.72,27.76,27.71,27.74,238861.29462060897,9.4896,9.5033,9.4862,9.4965,238861.2946
2006-05-19 15:40:00,27.73,27.79,27.73,27.77,310597.77871264616,9.493,9.5136,9.493,9.5067,310597.7787
2006-05-19 15:45:00,27.77,27.78,27.73,27.73,346968.0645820149,9.5067,9.5102,9.493,9.493,346968.0646
2006-05-19 15:50:00,27.74,27.74,27.69,27.7,565970.7368567722,9.4965,9.4965,9.4793,9.4828,565970.7369
2006-05-19 15:55:00,27.69,27.72,27.65,27.7,759648.0873758649,9.4793,9.4896,9.4656,9.4828,759648.0874
2006-05-22 09:30:00,27.61,27.64,27.56,27.64,238638.1640324533,9.452,9.4622,9.4348,9.4622,238638.164
2006-05-22 09:35:00,27.64,27.85,27.63,27.77,143249.8375959187,9.4622,9.5341,9.4588,9.5067,143249.8376
2006-05-22 09:40:00,27.77,27.83,27.59,27.75,147824.01465310925,9.5067,9.5273,9.4451,9.4999,147824.0147
2006-05-22 09:45:00,27.75,27.9,27.75,27.9,151617.23465175508,9.4999,9.5512,9.4999,9.5512,151617.2347
2006-05-22 09:50:00,27.89,27.96,27.82,27.94,258496.786378305,9.5478,9.5718,9.5238,9.5649,258496.7864
2006-05-22 09:55:00,27.91,27.93,27.82,27.85,206618.92463211948,9.5547,9.5615,9.5238,9.5341,206618.9246
2006-05-22 10:00:00,27.85,27.89,27.8,27.89,392598.2698598426,9.5341,9.5478,9.517,9.5478,392598.2699
2006-05-22 10:05:00,27.87,27.89,27.82,27.87,157195.499355646,9.541,9.5478,9.5238,9.541,157195.4994
2006-05-22 10:10:00,27.87,27.88,27.82,27.84,74525.61644398262,9.541,9.5444,9.5238,9.5307,74525.6164
2006-05-22 10:15:00,27.83,27.84,27.8,27.82,97396.50172993538,9.5273,9.5307,9.517,9.5238,97396.5017
2006-05-22 10:20:00,27.82,27.85,27.79,27.79,100185.63408188084,9.5238,9.5341,9.5136,9.5136,100185.6341
2006-05-22 10:25:00,27.8,27.88,27.79,27.86,127072.86995463504,9.517,9.5444,9.5136,9.5375,127072.87
2006-05-22 10:30:00,27.85,27.89,27.82,27.86,124506.86819084524,9.5341,9.5478,9.5238,9.5375,124506.8682
2006-05-22 10:35:00,27.86,27.89,27.81,27.81,86909.36408662045,9.5375,9.5478,9.5204,9.5204,86909.3641
2006-05-22 10:40:00,27.81,27.82,27.79,27.8,184863.6922869449,9.5204,9.5238,9.5136,9.517,184863.6923
2006-05-22 10:45:00,27.8,27.83,27.79,27.8,122721.82348560014,9.517,9.5273,9.5136,9.517,122721.8235
2006-05-22 10:50:00,27.79,27.82,27.79,27.8,110114.94525480666,9.5136,9.5238,9.5136,9.517,110114.9453
2006-05-22 10:55:00,27.8,27.8,27.77,27.78,106656.42113839427,9.517,9.517,9.5067,9.5102,106656.4211
2006-05-22 11:00:00,27.77,27.77,27.68,27.69,160765.58876613618,9.5067,9.5067,9.4759,9.4793,160765.5888
2006-05-22 11:05:00,27.68,27.72,27.65,27.71,164335.67817662636,9.4759,9.4896,9.4656,9.4862,164335.6782
2006-05-22 11:10:00,27.7,27.71,27.66,27.68,126180.3476020125,9.4828,9.4862,9.4691,9.4759,126180.3476
2006-05-22 11:15:00,27.68,27.72,27.68,27.71,117701.3852520983,9.4759,9.4896,9.4759,9.4862,117701.3853
2006-05-22 11:20:00,27.71,27.81,27.71,27.8,123725.91113230048,9.4862,9.5204,9.4862,9.517,123725.9111
2006-05-22 11:25:00,27.8,27.8,27.78,27.8,112011.55525412958,9.517,9.517,9.5102,9.517,112011.5553
2006-05-22 11:30:00,27.8,27.85,27.79,27.8,139568.1828913507,9.517,9.5341,9.5136,9.517,139568.1829
2006-05-22 11:35:00,27.8,27.81,27.76,27.76,121940.8664270554,9.517,9.5204,9.5033,9.5033,121940.8664
2006-05-22 11:40:00,27.75,27.79,27.73,27.74,75975.96526699426,9.4999,9.5136,9.493,9.4965,75975.9653
2006-05-22 11:45:00,27.73,27.73,27.66,27.66,147266.18818272016,9.493,9.493,9.4691,9.4691,147266.1882
2006-05-22 11:50:00,27.67,27.68,27.61,27.68,210858.40580707652,9.4725,9.4759,9.452,9.4759,210858.4058
2006-05-22 11:55:00,27.67,27.85,27.66,27.81,263628.78990588465,9.4725,9.5341,9.4691,9.5204,263628.7899
2006-05-22 12:00:00,27.8,27.87,27.79,27.87,108664.59643179504,9.517,9.541,9.5136,9.541,108664.5964
2006-05-22 12:05:00,27.87,27.97,27.87,27.92,177500.3828778089,9.541,9.5752,9.541,9.5581,177500.3829
2006-05-22 12:10:00,27.91,27.93,27.89,27.92,130196.69818881396,9.5547,9.5615,9.5478,9.5581,130196.6982
2006-05-22 12:15:00,27.92,27.95,27.91,27.94,61918.73821318916,9.5581,9.5684,9.5547,9.5649,61918.7382
2006-05-22 12:20:00,27.94,27.94,27.87,27.87,115246.9487823863,9.5649,9.5649,9.541,9.541,115246.9488
2006-05-22 12:25:00,27.87,27.88,27.8,27.83,121271.47466258849,9.541,9.5444,9.517,9.5273,121271.4747
2006-05-22 12:30:00,27.82,27.91,27.8,27.89,147935.57994718707,9.5238,9.5547,9.517,9.5478,147935.5799
2006-05-22 12:35:00,27.9,27.91,27.87,27.88,116697.29760539794,9.5512,9.5547,9.541,9.5444,116697.2976
2006-05-22 12:40:00,27.87,27.89,27.86,27.87,111007.4676074292,9.541,9.5478,9.5375,9.541,111007.4676
2006-05-22 12:45:00,27.88,27.89,27.86,27.89,98735.2852588692,9.5444,9.5478,9.5375,9.5478,98735.2853
2006-05-22 12:50:00,27.89,27.89,27.83,27.84,113127.20819490775,9.5478,9.5478,9.5273,9.5307,113127.2082
2006-05-22 12:55:00,27.84,27.88,27.82,27.84,288507.85048523813,9.5307,9.5444,9.5238,9.5307,288507.8505
2006-05-22 13:00:00,27.84,27.87,27.83,27.84,174041.85876139655,9.5307,9.541,9.5273,9.5307,174041.8588
2006-05-22 13:05:00,27.84,27.86,27.83,27.85,118817.03819287648,9.5307,9.5375,9.5273,9.5341,118817.0382
2006-05-22 13:10:00,27.85,27.88,27.81,27.84,105875.46407984955,9.5341,9.5444,9.5204,9.5307,105875.4641
2006-05-22 13:15:00,27.84,27.85,27.83,27.83,46076.46645413896,9.5307,9.5341,9.5273,9.5273,46076.4665
2006-05-22 13:20:00,27.83,27.87,27.82,27.84,102863.20113974847,9.5273,9.541,9.5238,9.5307,102863.2011
2006-05-22 13:25:00,27.83,27.89,27.83,27.84,121271.47466258849,9.5273,9.5478,9.5273,9.5307,121271.4747
2006-05-22 13:30:00,27.84,27.84,27.81,27.82,48754.033512006594,9.5307,9.5307,9.5204,9.5238,48754.0335
2006-05-22 13:35:00,27.82,27.82,27.8,27.82,93603.28173128956,9.5238,9.5238,9.517,9.5238,93603.2817
2006-05-22 13:40:00,27.81,27.83,27.79,27.79,58571.77939085461,9.5204,9.5273,9.5136,9.5136,58571.7794
2006-05-22 13:45:00,27.79,27.8,27.76,27.77,94384.23878983429,9.5136,9.517,9.5033,9.5067,94384.2388
2006-05-22 13:50:00,27.78,27.79,27.78,27.78,93045.45526090046,9.5102,9.5136,9.5102,9.5102,93045.4553
2006-05-22 13:55:00,27.79,27.81,27.79,27.79,84678.0582050641,9.5136,9.5204,9.5136,9.5136,84678.0582
2006-05-22 14:00:00,27.8,27.8,27.75,27.75,127965.3923072576,9.517,9.517,9.4999,9.4999,127965.3923
2006-05-22 14:05:00,27.75,27.8,27.73,27.8,194904.56875394852,9.4999,9.517,9.493,9.517,194904.5688
2006-05-22 14:10:00,27.8,27.87,27.8,27.83,180177.94993567656,9.517,9.541,9.517,9.5273,180177.9499
2006-05-22 14:15:00,27.83,27.88,27.8,27.84,179396.99287713182,9.5273,9.5444,9.517,9.5307,179396.9929
2006-05-22 14:20:00,27.84,27.85,27.79,27.81,110338.0758429623,9.5307,9.5341,9.5136,9.5204,110338.0758
2006-05-22 14:25:00,27.82,27.88,27.82,27.88,167013.24523449398,9.5238,9.5444,9.5238,9.5444,167013.2452
2006-05-22 14:30:00,27.88,27.88,27.86,27.88,165228.2005292489,9.5444,9.5444,9.5375,9.5444,165228.2005
2006-05-22 14:35:00,27.87,27.88,27.86,27.86,94830.49996614557,9.541,9.5444,9.5375,9.5375,94830.5
2006-05-22 14:40:00,27.85,27.86,27.79,27.79,83562.4052642859,9.5341,9.5375,9.5136,9.5136,83562.4053
2006-05-22 14:45:00,27.79,27.8,27.74,27.75,254592.0010855813,9.5136,9.517,9.4965,9.4999,254592.0011
2006-05-22 14:50:00,27.75,27.8,27.71,27.72,140014.44406766197,9.4999,9.517,9.4862,9.4896,140014.4441
2006-05-22 14:55:00,27.72,27.75,27.7,27.71,190330.391696758,9.4896,9.4999,9.4828,9.4862,190330.3917
2006-05-22 15:00:00,27.71,27.8,27.71,27.79,163108.45994177036,9.4862,9.517,9.4862,9.5136,163108.4599
2006-05-22 15:05:00,27.78,27.78,27.74,27.78,176161.59934887508,9.5102,9.5102,9.4965,9.5102,176161.5993
2006-05-22 15:10:00,27.77,27.83,27.74,27.75,130531.3940710474,9.5067,9.5273,9.4965,9.4999,130531.3941
2006-05-22 15:15:00,27.75,27.81,27.74,27.76,145146.4475952416,9.4999,9.5204,9.4965,9.5033,145146.4476
2006-05-22 15:20:00,27.75,27.8,27.73,27.8,164558.80876478198,9.4999,9.517,9.493,9.517,164558.8088
2006-05-22 15:25:00,27.8,27.8,27.75,27.76,133766.78759930414,9.517,9.517,9.4999,9.5033,133766.7876
2006-05-22 15:30:00,27.76,27.77,27.73,27.75,170583.3346449842,9.5033,9.5067,9.493,9.4999,170583.3346
2006-05-22 15:35:00,27.75,27.8,27.72,27.73,217552.32345174567,9.4999,9.517,9.4896,9.493,217552.3235
2006-05-22 15:40:00,27.73,27.73,27.63,27.63,294643.9416595181,9.493,9.493,9.4588,9.4588,294643.9417
2006-05-22 15:45:00,27.64,27.64,27.58,27.58,288507.85048523813,9.4622,9.4622,9.4417,9.4417,288507.8505
2006-05-22 15:50:00,27.59,27.65,27.58,27.61,373409.0392784579,9.4451,9.4656,9.4417,9.452,373409.0393
2006-05-22 15:55:00,27.61,27.61,27.54,27.57,779395.1444276386,9.452,9.452,9.428,9.4383,779395.1444
2006-05-23 09:30:00,27.71,27.72,27.62,27.71,298660.2922463196,9.4862,9.4896,9.4554,9.4862,298660.2922
2006-05-23 09:35:00,27.7,27.79,27.68,27.71,148158.7105353427,9.4828,9.5136,9.4759,9.4862,148158.7105
2006-05-23 09:40:00,27.7,27.77,27.69,27.7,196689.61345919367,9.4828,9.5067,9.4793,9.4828,196689.6135
2006-05-23 09:45:00,27.69,27.71,27.66,27.68,288284.7198970825,9.4793,9.4862,9.4691,9.4759,288284.7199
2006-05-23 09:50:00,27.67,27.75,27.66,27.73,180958.9069942213,9.4725,9.4999,9.4691,9.493,180958.907
2006-05-23 09:55:00,27.74,27.74,27.69,27.69,143361.4028899965,9.4965,9.4965,9.4793,9.4793,143361.4029
2006-05-23 10:00:00,27.69,27.69,27.64,27.66,211081.53639523225,9.4793,9.4793,9.4622,9.4691,211081.5364
2006-05-23 10:05:00,27.65,27.7,27.65,27.67,91706.67173196663,9.4656,9.4828,9.4656,9.4725,91706.6717
2006-05-23 10:10:00,27.67,27.69,27.63,27.65,275008.4499018221,9.4725,9.4793,9.4588,9.4656,275008.4499
2006-05-23 10:15:00,27.65,27.65,27.63,27.63,78653.5323248619,9.4656,9.4656,9.4588,9.4588,78653.5323
2006-05-23 10:20:00,27.63,27.66,27.62,27.64,79546.05467748444,9.4588,9.4691,9.4554,9.4622,79546.0547
2006-05-23 10:25:00,27.65,27.67,27.63,27.63,61472.477036877885,9.4656,9.4725,9.4588,9.4588,61472.477
2006-05-23 10:30:00,27.63,27.67,27.63,27.65,86797.79879254264,9.4588,9.4725,9.4588,9.4656,86797.7988
2006-05-23 10:35:00,27.65,27.65,27.63,27.63,72294.31056242625,9.4656,9.4656,9.4588,9.4588,72294.3106
2006-05-23 10:40:00,27.63,27.64,27.63,27.63,140014.44406766197,9.4588,9.4622,9.4588,9.4588,140014.4441
2006-05-23 10:45:00,27.64,27.64,27.62,27.62,108106.76996140594,9.4622,9.4622,9.4554,9.4554,108106.77
2006-05-23 10:50:00,27.62,27.63,27.61,27.63,90702.58408526628,9.4554,9.4588,9.452,9.4588,90702.5841
2006-05-23 10:55:00,27.63,27.63,27.59,27.61,308143.34224293416,9.4588,9.4588,9.4451,9.452,308143.3422
2006-05-23 11:00:00,27.61,27.63,27.6,27.61,88359.71290963209,9.452,9.4588,9.4485,9.452,88359.7129
2006-05-23 11:05:00,27.61,27.62,27.56,27.57,136555.9199512496,9.452,9.4554,9.4348,9.4383,136555.92
2006-05-23 11:10:00,27.56,27.61,27.56,27.6,103086.33172790412,9.4348,9.452,9.4348,9.4485,103086.3317
2006-05-23 11:15:00,27.61,27.66,27.59,27.65,134547.74465784887,9.452,9.4691,9.4451,9.4656,134547.7447
2006-05-23 11:20:00,27.66,27.71,27.64,27.67,331572.053999276,9.4691,9.4862,9.4622,9.4725,331572.054
2006-05-23 11:25:00,27.67,27.7,27.65,27.68,470470.8451261598,9.4725,9.4828,9.4656,9.4759,470470.8451
2006-05-23 11:30:00,27.68,27.71,27.67,27.71,144030.79465446342,9.4759,9.4862,9.4725,9.4862,144030.7947
2006-05-23 11:35:00,27.71,27.78,27.7,27.77,174153.42405547437,9.4862,9.5102,9.4828,9.5067,174153.4241
2006-05-23 11:40:00,27.77,27.79,27.75,27.77,106433.29055023866,9.5067,9.5136,9.4999,9.5067,106433.2906
2006-05-23 11:45:00,27.78,27.8,27.77,27.8,151505.66935767725,9.5102,9.517,9.5067,9.517,151505.6694
2006-05-23 11:50:00,27.8,27.83,27.74,27.76,191669.17522569184,9.517,9.5273,9.4965,9.5033,191669.1752
2006-05-23 11:55:00,27.77,27.77,27.71,27.71,36928.112339757856,9.5067,9.5067,9.4862,9.4862,36928.1123
2006-05-23 12:00:00,27.71,27.71,27.67,27.68,49758.12115870696,9.4862,9.4862,9.4725,9.4759,49758.1212
2006-05-23 12:05:00,27.69,27.71,27.68,27.71,55113.25527444224,9.4793,9.4862,9.4759,9.4862,55113.2553
2006-05-23 12:10:00,27.71,27.75,27.71,27.75,68501.09056378044,9.4862,9.4999,9.4862,9.4999,68501.0906
2006-05-23 12:15:00,27.74,27.78,27.74,27.76,81442.66467680736,9.4965,9.5102,9.4965,9.5033,81442.6647
2006-05-23 12:20:00,27.75,27.76,27.72,27.72,53662.9064514306,9.4999,9.5033,9.4896,9.4896,53662.9065
2006-05-23 12:25:00,27.71,27.78,27.71,27.77,75975.96526699426,9.4862,9.5102,9.4862,9.5067,75975.9653
2006-05-23 12:30:00,27.77,27.79,27.77,27.78,45072.3788074386,9.5067,9.5136,9.5067,9.5102,45072.3788
2006-05-23 12:35:00,27.78,27.8,27.65,27.79,113461.9040771412,9.5102,9.517,9.4656,9.5136,113461.9041
2006-05-23 12:40:00,27.79,27.82,27.78,27.82,35143.067634512765,9.5136,9.5238,9.5102,9.5238,35143.0676
2006-05-23 12:45:00,27.81,27.83,27.79,27.8,84231.79702875282,9.5204,9.5273,9.5136,9.517,84231.797
2006-05-23 12:50:00,27.8,27.83,27.8,27.83,78988.22820709535,9.517,9.5273,9.517,9.5273,78988.2282
2006-05-23 12:55:00,27.83,27.88,27.83,27.88,136779.05053940523,9.5273,9.5444,9.5273,9.5444,136779.0505
2006-05-23 13:00:00,27.88,27.9,27.88,27.9,147712.44935903142,9.5444,9.5512,9.5444,9.5512,147712.4494
2006-05-23 13:05:00,27.9,27.93,27.9,27.92,119709.56054549904,9.5512,9.5615,9.5512,9.5581,119709.5605
2006-05-23 13:10:00,27.92,27.95,27.91,27.94,105652.33349169392,9.5581,9.5684,9.5547,9.5649,105652.3335
2006-05-23 13:15:00,27.95,27.97,27.94,27.97,128300.08818949104,9.5684,9.5752,9.5649,9.5752,128300.0882
2006-05-23 13:20:00,27.97,27.99,27.96,27.97,208738.66521959804,9.5752,9.582,9.5718,9.5752,208738.6652
2006-05-23 13:25:00,27.97,28.0,27.97,28.0,172703.07523246272,9.5752,9.5855,9.5752,9.5855,172703.0752
2006-05-23 13:30:00,28.01,28.04,28.0,28.01,164447.24347070418,9.5889,9.5992,9.5855,9.5889,164447.2435
2006-05-23 13:35:00,28.0,28.05,28.0,28.03,133543.6570111485,9.5855,9.6026,9.5855,9.5957,133543.657
2006-05-23 13:40:00,28.02,28.05,28.01,28.04,123391.21525006703,9.5923,9.6026,9.5889,9.5992,123391.2153
2006-05-23 13:45:00,28.04,28.06,28.03,28.05,141687.92347882924,9.5992,9.606,9.5957,9.6026,141687.9235
2006-05-23 13:50:00,28.06,28.07,28.03,28.05,162885.3293536147,9.606,9.6094,9.5957,9.6026,162885.3294
2006-05-23 13:55:00,28.05,28.06,28.01,28.02,79434.48938340663,9.6026,9.606,9.5889,9.5923,79434.4894
2006-05-23 14:00:00,28.02,28.02,28.01,28.01,82446.75232350772,9.5923,9.5923,9.5889,9.5889,82446.7523
2006-05-23 14:05:00,28.01,28.02,27.97,27.98,129081.04524803578,9.5889,9.5923,9.5752,9.5786,129081.0452
2006-05-23 14:10:00,27.98,28.0,27.96,28.0,113127.20819490775,9.5786,9.5855,9.5718,9.5855,113127.2082
2006-05-23 14:15:00,27.99,28.01,27.96,27.96,46745.85821860587,9.582,9.5889,9.5718,9.5718,46745.8582
2006-05-23 14:20:00,27.96,27.97,27.93,27.94,111007.4676074292,9.5718,9.5752,9.5615,9.5649,111007.4676
2006-05-23 14:25:00,27.94,27.95,27.92,27.92,68612.65585785825,9.5649,9.5684,9.5581,9.5581,68612.6559
2006-05-23 14:30:00,27.93,27.96,27.92,27.95,58348.64880269897,9.5615,9.5718,9.5581,9.5684,58348.6488
2006-05-23 14:35:00,27.95,27.96,27.9,27.9,78318.83644262845,9.5684,9.5718,9.5512,9.5512,78318.8364
2006-05-23 14:40:00,27.89,27.9,27.86,27.87,107214.2476087834,9.5478,9.5512,9.5375,9.541,107214.2476
2006-05-23 14:45:00,27.87,27.88,27.83,27.84,97396.50172993538,9.541,9.5444,9.5273,9.5307,97396.5017
2006-05-23 14:50:00,27.84,27.85,27.82,27.84,101635.98290489247,9.5307,9.5341,9.5238,9.5307,101635.9829
2006-05-23 14:55:00,27.83,27.86,27.83,27.84,92376.06349643356,9.5273,9.5375,9.5273,9.5307,92376.0635
2006-05-23 15:00:00,27.84,27.84,27.81,27.82,91929.80232012228,9.5307,9.5307,9.5204,9.5238,91929.8023
2006-05-23 15:05:00,27.82,27.89,27.82,27.87,114912.25290015285,9.5238,9.5478,9.5238,9.541,114912.2529
2006-05-23 15:10:00,27.86,27.91,27.86,27.89,125064.69466123432,9.5375,9.5547,9.5375,9.5478,125064.6947
2006-05-23 15:15:00,27.89,27.93,27.89,27.91,113350.3387830634,9.5478,9.5615,9.5478,9.5547,113350.3388
2006-05-23 15:20:00,27.91,27.93,27.9,27.92,175269.07699625255,9.5547,9.5615,9.5512,9.5581,175269.077
2006-05-23 15:25:00,27.92,27.93,27.89,27.91,126180.3476020125,9.5581,9.5615,9.5478,9.5547,126180.3476
2006-05-23 15:30:00,27.91,27.95,27.89,27.94,134994.00583416014,9.5547,9.5684,9.5478,9.5649,134994.0058
2006-05-23 15:35:00,27.93,27.95,27.9,27.92,205503.2716913413,9.5615,9.5684,9.5512,9.5581,205503.2717
2006-05-23 15:40:00,27.92,27.92,27.78,27.78,282037.06342872465,9.5581,9.5581,9.5102,9.5102,282037.0634
2006-05-23 15:45:00,27.78,27.78,27.73,27.76,291743.24401349487,9.5102,9.5102,9.493,9.5033,291743.244
2006-05-23 15:50:00,27.76,27.77,27.67,27.67,369504.2539857342,9.5033,9.5067,9.4725,9.4725,369504.254
2006-05-23 15:55:00,27.67,27.72,27.67,27.67,403643.2339735466,9.4725,9.4896,9.4725,9.4725,403643.234
2006-05-24 09:30:00,27.74,27.77,27.54,27.56,284603.0651925145,9.4965,9.5067,9.428,9.4348,284603.0652
2006-05-24 09:35:00,27.55,27.66,27.54,27.59,173260.9017028518,9.4314,9.4691,9.428,9.4451,173260.9017
2006-05-24 09:40:00,27.59,27.69,27.54,27.63,158199.58700234635,9.4451,9.4793,9.428,9.4588,158199.587
2006-05-24 09:45:00,27.67,27.75,27.62,27.74,171698.98758576237,9.4725,9.4999,9.4554,9.4965,171698.9876
2006-05-24 09:50:00,27.74,27.76,27.64,27.65,155298.88935632308,9.4965,9.5033,9.4622,9.4656,155298.8894
2006-05-24 09:55:00,27.65,27.73,27.64,27.7,81107.9687945739,9.4656,9.493,9.4622,9.4828,81107.9688
2006-05-24 10:00:00,27.69,27.8,27.68,27.71,170025.50817459507,9.4793,9.517,9.4759,9.4862,170025.5082
2006-05-24 10:05:00,27.72,27.8,27.68,27.71,132539.56936444814,9.4896,9.517,9.4759,9.4862,132539.5694
2006-05-24 10:10:00,27.72,27.73,27.69,27.72,72294.31056242625,9.4896,9.493,9.4793,9.4896,72294.3106
2006-05-24 10:15:00,27.72,27.78,27.71,27.74,107883.63937325028,9.4896,9.5102,9.4862,9.4965,107883.6394
2006-05-24 10:20:00,27.75,27.75,27.7,27.72,58460.21409677679,9.4999,9.4999,9.4828,9.4896,58460.2141
2006-05-24 10:25:00,27.71,27.77,27.71,27.73,121383.03995666633,9.4862,9.5067,9.4862,9.493,121383.04
2006-05-24 10:30:00,27.74,27.77,27.71,27.74,128857.91465988012,9.4965,9.5067,9.4862,9.4965,128857.9147
2006-05-24 10:35:00,27.75,27.81,27.74,27.77,107214.2476087834,9.4999,9.5204,9.4965,9.5067,107214.2476
2006-05-24 10:40:00,27.77,27.78,27.73,27.73,70397.70056310335,9.5067,9.5102,9.493,9.493,70397.7006
2006-05-24 10:45:00,27.73,27.73,27.69,27.7,40944.46292655932,9.493,9.493,9.4793,9.4828,40944.4629
2006-05-24 10:50:00,27.69,27.71,27.66,27.66,82558.31761758555,9.4793,9.4862,9.4691,9.4691,82558.3176
2006-05-24 10:55:00,27.67,27.67,27.62,27.62,126515.04348424597,9.4725,9.4725,9.4554,9.4554,126515.0435
2006-05-24 11:00:00,27.63,27.63,27.62,27.62,101859.1134930481,9.4588,9.4588,9.4554,9.4554,101859.1135
2006-05-24 11:05:00,27.62,27.63,27.61,27.61,95611.45702469027,9.4554,9.4588,9.452,9.452,95611.457
2006-05-24 11:10:00,27.62,27.66,27.61,27.61,120044.25642773249,9.4554,9.4691,9.452,9.452,120044.2564
2006-05-24 11:15:00,27.62,27.62,27.6,27.61,76980.05291369463,9.4554,9.4554,9.4485,9.452,76980.0529
2006-05-24 11:20:00,27.6,27.65,27.59,27.64,127630.69642502411,9.4485,9.4656,9.4451,9.4622,127630.6964
2006-05-24 11:25:00,27.64,27.67,27.59,27.63,74190.92056174917,9.4622,9.4725,9.4451,9.4588,74190.9206
2006-05-24 11:30:00,27.62,27.65,27.57,27.65,147043.0575945645,9.4554,9.4656,9.4383,9.4656,147043.0576
2006-05-24 11:35:00,27.65,27.71,27.64,27.67,129304.1758361914,9.4656,9.4862,9.4622,9.4725,129304.1758
2006-05-24 11:40:00,27.66,27.76,27.65,27.74,108218.33525548376,9.4691,9.5033,9.4656,9.4965,108218.3353
2006-05-24 11:45:00,27.75,27.76,27.7,27.7,57121.43056784297,9.4999,9.5033,9.4828,9.4828,57121.4306
2006-05-24 11:50:00,27.7,27.72,27.7,27.71,56675.169391531694,9.4828,9.4896,9.4828,9.4862,56675.1694
2006-05-24 11:55:00,27.72,27.79,27.71,27.76,77091.61820777245,9.4896,9.5136,9.4862,9.5033,77091.6182
2006-05-24 12:00:00,27.76,27.8,27.76,27.8,59575.86703755497,9.5033,9.517,9.5033,9.517,59575.867
2006-05-24 12:05:00,27.8,27.8,27.78,27.78,28672.280577999303,9.517,9.517,9.5102,9.5102,28672.2806
2006-05-24 12:10:00,27.78,27.8,27.76,27.79,67943.26409339135,9.5102,9.517,9.5033,9.5136,67943.2641
2006-05-24 12:15:00,27.79,27.82,27.78,27.8,61918.73821318916,9.5136,9.5238,9.5102,9.517,61918.7382
2006-05-24 12:20:00,27.8,27.81,27.73,27.73,33246.45763518985,9.517,9.5204,9.493,9.493,33246.4576
2006-05-24 12:25:00,27.73,27.75,27.7,27.73,36928.112339757856,9.493,9.4999,9.4828,9.493,36928.1123
2006-05-24 12:30:00,27.73,27.75,27.71,27.71,62588.12997765606,9.493,9.4999,9.4862,9.4862,62588.13
2006-05-24 12:35:00,27.71,27.74,27.7,27.71,60245.25880202188,9.4862,9.4965,9.4828,9.4862,60245.2588
2006-05-24 12:40:00,27.7,27.72,27.69,27.69,83339.27467613027,9.4828,9.4896,9.4793,9.4793,83339.2747
2006-05-24 12:45:00,27.69,27.73,27.67,27.73,62476.564683578246,9.4793,9.493,9.4725,9.493,62476.5647
2006-05-24 12:50:00,27.74,27.75,27.71,27.72,41056.028220637134,9.4965,9.4999,9.4862,9.4896,41056.0282
2006-05-24 12:55:00,27.73,27.73,27.64,27.66,42729.50763180441,9.493,9.493,9.4622,9.4691,42729.5076
2006-05-24 13:00:00,27.67,27.68,27.62,27.68,103867.28878644884,9.4725,9.4759,9.4554,9.4759,103867.2888
2006-05-24 13:05:00,27.68,27.7,27.66,27.68,57232.99586192079,9.4759,9.4828,9.4691,9.4759,57232.9959
2006-05-24 13:10:00,27.67,27.69,27.67,27.68,40609.76704432586,9.4725,9.4793,9.4725,9.4759,40609.767
2006-05-24 13:15:00,27.68,27.68,27.61,27.64,89140.66996817682,9.4759,9.4759,9.452,9.4622,89140.67
2006-05-24 13:20:00,27.64,27.69,27.63,27.66,71736.48409203716,9.4622,9.4793,9.4588,9.4691,71736.4841
2006-05-24 13:25:00,27.66,27.69,27.61,27.63,81331.09938272955,9.4691,9.4793,9.452,9.4588,81331.0994
2006-05-24 13:30:00,27.63,27.66,27.61,27.62,108664.59643179504,9.4588,9.4691,9.452,9.4554,108664.5964
2006-05-24 13:35:00,27.62,27.71,27.61,27.68,87244.05996885391,9.4554,9.4862,9.452,9.4759,87244.06
2006-05-24 13:40:00,27.67,27.68,27.6,27.65,158311.15229642417,9.4725,9.4759,9.4485,9.4656,158311.1523
2006-05-24 13:45:00,27.66,27.77,27.65,27.68,157753.32582603508,9.4691,9.5067,9.4656,9.4759,157753.3258
2006-05-24 13:50:00,27.69,27.71,27.67,27.69,112234.6858422852,9.4793,9.4862,9.4725,9.4793,112234.6858
2006-05-24 13:55:00,27.7,27.74,27.66,27.66,180958.9069942213,9.4828,9.4965,9.4691,9.4691,180958.907
2006-05-24 14:00:00,27.65,27.72,27.65,27.7,85682.14585176445,9.4656,9.4896,9.4656,9.4828,85682.1459
2006-05-24 14:05:00,27.73,27.73,27.64,27.64,89921.62702672154,9.493,9.493,9.4622,9.4622,89921.627
2006-05-24 14:10:00,27.64,27.74,27.64,27.73,107548.94349101683,9.4622,9.4965,9.4622,9.493,107548.9435
2006-05-24 14:15:00,27.73,27.75,27.68,27.69,125510.95583754558,9.493,9.4999,9.4759,9.4793,125510.9558
2006-05-24 14:20:00,27.69,27.71,27.64,27.67,130642.95936512522,9.4793,9.4862,9.4622,9.4725,130642.9594
2006-05-24 14:25:00,27.67,27.68,27.6,27.62,93157.02055497828,9.4725,9.4759,9.4485,9.4554,93157.0206
2006-05-24 14:30:00,27.61,27.7,27.6,27.68,152398.19171029978,9.452,9.4828,9.4485,9.4759,152398.1917
2006-05-24 14:35:00,27.68,27.76,27.67,27.71,198586.2234585166,9.4759,9.5033,9.4725,9.4862,198586.2235
2006-05-24 14:40:00,27.71,27.72,27.69,27.7,110784.33701927356,9.4862,9.4896,9.4793,9.4828,110784.337
2006-05-24 14:45:00,27.7,27.77,27.69,27.75,159649.935825358,9.4828,9.5067,9.4793,9.4999,159649.9358
2006-05-24 14:50:00,27.75,27.76,27.68,27.7,97508.0670240132,9.4999,9.5033,9.4759,9.4828,97508.067
2006-05-24 14:55:00,27.7,27.73,27.67,27.68,101635.98290489247,9.4828,9.493,9.4725,9.4759,101635.9829
2006-05-24 15:00:00,27.68,27.71,27.65,27.67,104759.8111390714,9.4759,9.4862,9.4656,9.4725,104759.8111
2006-05-24 15:05:00,27.67,27.7,27.62,27.63,164335.67817662636,9.4725,9.4828,9.4554,9.4588,164335.6782
2006-05-24 15:10:00,27.63,27.64,27.59,27.63,183859.60464024456,9.4588,9.4622,9.4451,9.4588,183859.6046
2006-05-24 15:15:00,27.64,27.67,27.59,27.61,226700.6775661268,9.4622,9.4725,9.4451,9.452,226700.6776
2006-05-24 15:20:00,27.61,27.65,27.51,27.54,322758.3957671283,9.452,9.4656,9.4177,9.428,322758.3958
2006-05-24 15:25:00,27.54,27.55,27.51,27.54,145927.40465378633,9.428,9.4314,9.4177,9.428,145927.4047
2006-05-24 15:30:00,27.54,27.63,27.52,27.54,256488.61108490423,9.428,9.4588,9.4211,9.428,256488.6111
2006-05-24 15:35:00,27.54,27.63,27.52,27.6,338935.363408412,9.428,9.4588,9.4211,9.4485,338935.3634
2006-05-24 15:40:00,27.6,27.62,27.53,27.59,316399.1740046927,9.4485,9.4554,9.4246,9.4451,316399.174
2006-05-24 15:45:00,27.59,27.63,27.55,27.59,271103.66460909846,9.4451,9.4588,9.4314,9.4451,271103.6646
2006-05-24 15:50:00,27.58,27.61,27.56,27.59,284603.0651925145,9.4417,9.452,9.4348,9.4451,284603.0652
2006-05-24 15:55:00,27.6,27.6,27.56,27.56,317291.69635731523,9.4485,9.4485,9.4348,9.4348,317291.6964
2006-05-25 09:30:00,27.56,27.63,27.53,27.59,272330.8828439545,9.4348,9.4588,9.4246,9.4451,272330.8828
2006-05-25 09:35:00,27.58,27.64,27.58,27.62,89810.06173264374,9.4417,9.4622,9.4417,9.4554,89810.0617
2006-05-25 09:40:00,27.63,27.63,27.57,27.63,99962.5034937252,9.4588,9.4588,9.4383,9.4588,99962.5035
2006-05-25 09:45:00,27.63,27.69,27.61,27.61,137894.7034801834,9.4588,9.4793,9.452,9.452,137894.7035
2006-05-25 09:50:00,27.59,27.69,27.56,27.63,149497.4940642765,9.4451,9.4793,9.4348,9.4588,149497.4941
2006-05-25 09:55:00,27.63,27.69,27.63,27.67,53216.64527511933,9.4588,9.4793,9.4588,9.4725,53216.6453
2006-05-25 10:00:00,27.67,27.7,27.63,27.65,84120.23173467499,9.4725,9.4828,9.4588,9.4656,84120.2317
2006-05-25 10:05:00,27.64,27.69,27.64,27.68,49088.72939424005,9.4622,9.4793,9.4622,9.4759,49088.7294
2006-05-25 10:10:00,27.68,27.69,27.62,27.67,69951.43938679207,9.4759,9.4793,9.4554,9.4725,69951.4394
2006-05-25 10:15:00,27.67,27.71,27.66,27.69,48754.033512006594,9.4725,9.4862,9.4691,9.4793,48754.0335
2006-05-25 10:20:00,27.69,27.7,27.63,27.68,189884.13052044675,9.4793,9.4828,9.4588,9.4759,189884.1305
2006-05-25 10:25:00,27.68,27.73,27.67,27.71,57456.12645007642,9.4759,9.493,9.4725,9.4862,57456.1265
2006-05-25 10:30:00,27.71,27.73,27.65,27.67,59687.4323316328,9.4862,9.493,9.4656,9.4725,59687.4323
2006-05-25 10:35:00,27.67,27.67,27.62,27.63,60579.95468425534,9.4725,9.4725,9.4554,9.4588,60579.9547
2006-05-25 10:40:00,27.63,27.65,27.61,27.63,91148.84526157756,9.4588,9.4656,9.452,9.4588,91148.8453
2006-05-25 10:45:00,27.62,27.63,27.59,27.63,89586.93114448809,9.4554,9.4588,9.4451,9.4588,89586.9311
2006-05-25 10:50:00,27.63,27.64,27.59,27.61,43956.72586666041,9.4588,9.4622,9.4451,9.452,43956.7259
2006-05-25 10:55:00,27.61,27.66,27.61,27.64,57344.56115599861,9.452,9.4691,9.452,9.4622,57344.5612
2006-05-25 11:00:00,27.63,27.64,27.6,27.63,71624.91879795936,9.4588,9.4622,9.4485,9.4588,71624.9188
2006-05-25 11:05:00,27.63,27.67,27.62,27.66,44849.24821928296,9.4588,9.4725,9.4554,9.4691,44849.2482
2006-05-25 11:10:00,27.67,27.68,27.63,27.63,46522.72763045023,9.4725,9.4759,9.4588,9.4588,46522.7276
2006-05-25 11:15:00,27.63,27.63,27.61,27.63,97954.32820032448,9.4588,9.4588,9.452,9.4588,97954.3282
2006-05-25 11:20:00,27.64,27.68,27.63,27.65,85905.2764399201,9.4622,9.4759,9.4588,9.4656,85905.2764
2006-05-25 11:25:00,27.65,27.65,27.63,27.64,64261.60938882334,9.4656,9.4656,9.4588,9.4622,64261.6094
2006-05-25 11:30:00,27.63,27.65,27.63,27.63,57790.82233230988,9.4588,9.4656,9.4588,9.4588,57790.8223
2006-05-25 11:35:00,27.63,27.66,27.63,27.64,71513.35350388153,9.4588,9.4691,9.4588,9.4622,71513.3535
2006-05-25 11:40:00,27.65,27.66,27.63,27.63,61472.477036877885,9.4656,9.4691,9.4588,9.4588,61472.477
2006-05-25 11:45:00,27.63,27.65,27.61,27.62,175826.90346664164,9.4588,9.4656,9.452,9.4554,175826.9035
2006-05-25 11:50:00,27.62,27.65,27.59,27.63,90144.7576148772,9.4554,9.4656,9.4451,9.4588,90144.7576
2006-05-25 11:55:00,27.63,27.68,27.63,27.68,48754.033512006594,9.4588,9.4759,9.4588,9.4759,48754.0335
2006-05-25 12:00:00,27.67,27.7,27.66,27.68,101189.7217285812,9.4725,9.4828,9.4691,9.4759,101189.7217
2006-05-25 12:05:00,27.68,27.71,27.67,27.71,64038.4788006677,9.4759,9.4862,9.4725,9.4862,64038.4788
2006-05-25 12:10:00,27.71,27.76,27.71,27.73,52212.55762841897,9.4862,9.5033,9.4862,9.493,52212.5576
2006-05-25 12:15:00,27.73,27.81,27.73,27.8,110672.77172519577,9.493,9.5204,9.493,9.517,110672.7717
2006-05-25 12:20:00,27.8,27.83,27.79,27.82,142915.14171368524,9.517,9.5273,9.5136,9.5238,142915.1417
2006-05-25 12:25:00,27.82,27.83,27.8,27.83,75083.44291437171,9.5238,9.5273,9.517,9.5273,75083.4429
2006-05-25 12:30:00,27.83,27.84,27.8,27.8,70063.0046808699,9.5273,9.5307,9.517,9.517,70063.0047
2006-05-25 12:35:00,27.8,27.84,27.8,27.82,59241.17115532152,9.517,9.5307,9.517,9.5238,59241.1712
2006-05-25 12:40:00,27.83,27.86,27.81,27.82,64484.73997697898,9.5273,9.5375,9.5204,9.5238,64484.74
2006-05-25 12:45:00,27.82,27.84,27.8,27.8,38936.28763315859,9.5238,9.5307,9.517,9.517,38936.2876
2006-05-25 12:50:00,27.8,27.81,27.79,27.79,19747.05705177384,9.517,9.5204,9.5136,9.5136,19747.0571
2006-05-25 12:55:00,27.8,27.8,27.77,27.8,22201.49352148584,9.517,9.517,9.5067,9.517,22201.4935
2006-05-25 13:00:00,27.8,27.8,27.79,27.8,34250.54528189022,9.517,9.517,9.5136,9.517,34250.5453
2006-05-25 13:05:00,27.8,27.8,27.78,27.78,45630.205277827685,9.517,9.517,9.5102,9.5102,45630.2053
2006-05-25 13:10:00,27.79,27.79,27.77,27.77,20639.579404396387,9.5136,9.5136,9.5067,9.5067,20639.5794
2006-05-25 13:15:00,27.77,27.78,27.74,27.78,45518.63998374987,9.5067,9.5102,9.4965,9.5102,45518.64
2006-05-25 13:20:00,27.77,27.77,27.73,27.73,28449.149989843667,9.5067,9.5067,9.493,9.493,28449.15
2006-05-25 13:25:00,27.73,27.74,27.67,27.67,27779.75822537676,9.493,9.4965,9.4725,9.4725,27779.7582
2006-05-25 13:30:00,27.68,27.69,27.66,27.66,46634.29292452805,9.4759,9.4793,9.4691,9.4691,46634.2929
2006-05-25 13:35:00,27.66,27.67,27.65,27.65,26329.40940236512,9.4691,9.4725,9.4656,9.4656,26329.4094
2006-05-25 13:40:00,27.66,27.69,27.65,27.69,31126.717047711307,9.4691,9.4793,9.4656,9.4793,31126.717
2006-05-25 13:45:00,27.68,27.69,27.67,27.67,40944.46292655932,9.4759,9.4793,9.4725,9.4725,40944.4629
2006-05-25 13:50:00,27.68,27.69,27.65,27.65,175269.07699625255,9.4759,9.4793,9.4656,9.4656,175269.077
2006-05-25 13:55:00,27.65,27.67,27.63,27.64,55224.82056852006,9.4656,9.4725,9.4588,9.4622,55224.8206
2006-05-25 14:00:00,27.64,27.69,27.63,27.68,53886.03703958624,9.4622,9.4793,9.4588,9.4759,53886.037
2006-05-25 14:05:00,27.69,27.71,27.68,27.69,62253.43409542261,9.4793,9.4862,9.4759,9.4793,62253.4341
2006-05-25 14:10:00,27.69,27.7,27.65,27.65,51989.42704026333,9.4793,9.4828,9.4656,9.4656,51989.427
2006-05-25 14:15:00,27.66,27.71,27.66,27.71,52658.81880473024,9.4691,9.4862,9.4691,9.4862,52658.8188
2006-05-25 14:20:00,27.71,27.75,27.71,27.72,52881.94939288587,9.4862,9.4999,9.4862,9.4896,52881.9494
2006-05-25 14:25:00,27.71,27.71,27.67,27.68,44179.85645481604,9.4862,9.4862,9.4725,9.4759,44179.8565
2006-05-25 14:30:00,27.68,27.72,27.67,27.72,47638.380571228416,9.4759,9.4896,9.4725,9.4896,47638.3806
2006-05-25 14:35:00,27.72,27.77,27.72,27.74,57567.69174415424,9.4896,9.5067,9.4896,9.4965,57567.6917
2006-05-25 14:40:00,27.73,27.74,27.72,27.73,32688.63116480076,9.493,9.4965,9.4896,9.493,32688.6312
2006-05-25 14:45:00,27.73,27.74,27.72,27.74,67497.00291708007,9.493,9.4965,9.4896,9.4965,67497.0029
2006-05-25 14:50:00,27.73,27.74,27.71,27.73,54666.99409813097,9.493,9.4965,9.4862,9.493,54666.9941
2006-05-25 14:55:00,27.73,27.73,27.7,27.71,40721.33233840368,9.493,9.493,9.4828,9.4862,40721.3323
2006-05-25 15:00:00,27.71,27.72,27.71,27.71,95276.76114245685,9.4862,9.4896,9.4862,9.4862,95276.7611
2006-05-25 15:05:00,27.72,27.75,27.71,27.73,96615.54467139064,9.4896,9.4999,9.4862,9.493,96615.5447
2006-05-25 15:10:00,27.73,27.77,27.71,27.76,184863.6922869449,9.493,9.5067,9.4862,9.5033,184863.6923
2006-05-25 15:15:00,27.77,27.78,27.76,27.78,42394.81174957095,9.5067,9.5102,9.5033,9.5102,42394.8117
2006-05-25 15:20:00,27.78,27.8,27.77,27.8,83562.4052642859,9.5102,9.517,9.5067,9.517,83562.4053
2006-05-25 15:25:00,27.8,27.83,27.8,27.81,97508.0670240132,9.517,9.5273,9.517,9.5204,97508.067
2006-05-25 15:30:00,27.81,27.85,27.81,27.83,132204.8734822147,9.5204,9.5341,9.5204,9.5273,132204.8735
2006-05-25 15:35:00,27.83,27.84,27.8,27.82,126626.60877832376,9.5273,9.5307,9.517,9.5238,126626.6088
2006-05-25 15:40:00,27.82,27.83,27.8,27.81,122163.99701521105,9.5238,9.5273,9.517,9.5204,122163.997
2006-05-25 15:45:00,27.81,27.85,27.8,27.84,147489.3187708758,9.5204,9.5341,9.517,9.5307,147489.3188
2006-05-25 15:50:00,27.83,27.86,27.81,27.83,229155.1140358388,9.5273,9.5375,9.5204,9.5273,229155.114
2006-05-25 15:55:00,27.82,27.91,27.82,27.9,500481.9092330929,9.5238,9.5547,9.5238,9.5512,500481.9092
2006-05-26 09:30:00,28.06,28.14,27.98,28.13,218110.1499221348,9.606,9.6334,9.5786,9.63,218110.1499
2006-05-26 09:35:00,28.11,28.16,28.06,28.06,143472.96818407433,9.6231,9.6402,9.606,9.606,143472.9682
2006-05-26 09:40:00,28.06,28.09,28.04,28.07,56005.77762706479,9.606,9.6163,9.5992,9.6094,56005.7776
2006-05-26 09:45:00,28.06,28.1,28.0,28.02,118593.90760472084,9.606,9.6197,9.5855,9.5923,118593.9076
2006-05-26 09:50:00,28.02,28.08,27.99,28.07,169579.2469982838,9.5923,9.6129,9.582,9.6094,169579.247
2006-05-26 09:55:00,28.07,28.1,28.06,28.06,218444.84580436823,9.6094,9.6197,9.606,9.606,218444.8458
2006-05-26 10:00:00,28.06,28.14,28.04,28.1,153736.9752392336,9.606,9.6334,9.5992,9.6197,153736.9752
2006-05-26 10:05:00,28.1,28.14,28.06,28.07,188768.47757966857,9.6197,9.6334,9.606,9.6094,188768.4776
2006-05-26 10:10:00,28.07,28.12,28.06,28.08,179620.12346528747,9.6094,9.6265,9.606,9.6129,179620.1235
2006-05-26 10:15:00,28.07,28.19,28.07,28.17,262290.0063769508,9.6094,9.6505,9.6094,9.6437,262290.0064
2006-05-26 10:20:00,28.18,28.22,28.14,28.14,153848.54053331143,9.6471,9.6608,9.6334,9.6334,153848.5405
2006-05-26 10:25:00,28.15,28.17,28.11,28.15,55559.51645075352,9.6368,9.6437,9.6231,9.6368,55559.5165
2006-05-26 10:30:00,28.15,28.16,28.11,28.12,120044.25642773249,9.6368,9.6402,9.6231,9.6265,120044.2564
2006-05-26 10:35:00,28.11,28.12,28.06,28.09,75641.2693847608,9.6231,9.6265,9.606,9.6163,75641.2694
2006-05-26 10:40:00,28.09,28.12,28.09,28.1,60022.12821386624,9.6163,9.6265,9.6163,9.6197,60022.1282
2006-05-26 10:45:00,28.11,28.14,28.06,28.13,114019.7305475303,9.6231,9.6334,9.606,9.63,114019.7305
2006-05-26 10:50:00,28.13,28.14,28.09,28.09,45183.94410151641,9.63,9.6334,9.6163,9.6163,45183.9441
2006-05-26 10:55:00,28.1,28.1,28.07,28.08,44179.85645481604,9.6197,9.6197,9.6094,9.6129,44179.8565
2006-05-26 11:00:00,28.08,28.09,28.07,28.09,55559.51645075352,9.6129,9.6163,9.6094,9.6163,55559.5165
2006-05-26 11:05:00,28.09,28.14,28.08,28.13,44514.5523370495,9.6163,9.6334,9.6129,9.63,44514.5523
2006-05-26 11:10:00,28.13,28.13,28.1,28.12,33134.892341112034,9.63,9.63,9.6197,9.6265,33134.8923
2006-05-26 11:15:00,28.12,28.15,28.11,28.15,56452.03880337606,9.6265,9.6368,9.6231,9.6368,56452.0388
2006-05-26 11:20:00,28.15,28.16,28.14,28.16,28449.149989843667,9.6368,9.6402,9.6334,9.6402,28449.15
2006-05-26 11:25:00,28.16,28.17,28.14,28.14,27779.75822537676,9.6402,9.6437,9.6334,9.6334,27779.7582
2006-05-26 11:30:00,28.16,28.17,28.14,28.14,79211.358795251,9.6402,9.6437,9.6334,9.6334,79211.3588
2006-05-26 11:35:00,28.14,28.16,28.14,28.14,128634.7840717245,9.6334,9.6402,9.6334,9.6334,128634.7841
2006-05-26 11:40:00,28.14,28.15,28.13,28.14,114689.1223119972,9.6334,9.6368,9.63,9.6334,114689.1223
2006-05-26 11:45:00,28.14,28.19,28.14,28.18,70063.0046808699,9.6334,9.6505,9.6334,9.6471,70063.0047
2006-05-26 11:50:00,28.18,28.19,28.17,28.18,82558.31761758555,9.6471,9.6505,9.6437,9.6471,82558.3176
2006-05-26 11:55:00,28.17,28.19,28.15,28.17,77314.74879592808,9.6437,9.6505,9.6368,9.6437,77314.7488
2006-05-26 12:00:00,28.17,28.18,28.14,28.14,64373.17468290116,9.6437,9.6471,9.6334,9.6334,64373.1747
2006-05-26 12:05:00,28.14,28.14,28.1,28.13,40163.50586801459,9.6334,9.6334,9.6197,9.63,40163.5059
2006-05-26 12:10:00,28.13,28.14,28.12,28.14,16623.228817594925,9.63,9.6334,9.6265,9.6334,16623.2288
2006-05-26 12:15:00,28.14,28.14,28.13,28.14,20862.709992552023,9.6334,9.6334,9.63,9.6334,20862.71
2006-05-26 12:20:00,28.14,28.15,28.14,28.15,26552.53999052076,9.6334,9.6368,9.6334,9.6368,26552.54
2006-05-26 12:25:00,28.16,28.16,28.14,28.14,19858.62234585165,9.6402,9.6402,9.6334,9.6334,19858.6223
2006-05-26 12:30:00,28.14,28.15,28.14,28.14,18073.577640606563,9.6334,9.6368,9.6334,9.6334,18073.5776
2006-05-26 12:35:00,28.14,28.14,28.13,28.14,30792.02116547785,9.6334,9.6334,9.63,9.6334,30792.0212
2006-05-26 12:40:00,28.14,28.17,28.14,28.16,43398.89939627132,9.6334,9.6437,9.6334,9.6402,43398.8994
2006-05-26 12:45:00,28.16,28.17,28.14,28.15,34585.24116412368,9.6402,9.6437,9.6334,9.6368,34585.2412
2006-05-26 12:50:00,28.15,28.16,28.14,28.16,24879.06057935348,9.6368,9.6402,9.6334,9.6402,24879.0606
2006-05-26 12:55:00,28.14,28.16,28.14,28.15,37597.50410422477,9.6334,9.6402,9.6334,9.6368,37597.5041
2006-05-26 13:00:00,28.14,28.16,28.14,28.14,46522.72763045023,9.6334,9.6402,9.6334,9.6334,46522.7276
2006-05-26 13:05:00,28.14,28.14,28.11,28.12,69505.1782104808,9.6334,9.6334,9.6231,9.6265,69505.1782
2006-05-26 13:10:00,28.13,28.14,28.12,28.14,25325.32175566476,9.63,9.6334,9.6265,9.6334,25325.3218
2006-05-26 13:15:00,28.14,28.14,28.14,28.14,17069.4899939062,9.6334,9.6334,9.6334,9.6334,17069.49
2006-05-26 13:20:00,28.14,28.14,28.14,28.14,27556.62763722112,9.6334,9.6334,9.6334,9.6334,27556.6276
2006-05-26 13:25:00,28.14,28.14,28.1,28.14,102863.20113974847,9.6334,9.6334,9.6197,9.6334,102863.2011
2006-05-26 13:30:00,28.13,28.16,28.13,28.15,48196.20704161751,9.63,9.6402,9.63,9.6368,48196.207
2006-05-26 13:35:00,28.16,28.17,28.14,28.15,51543.16586395205,9.6402,9.6437,9.6334,9.6368,51543.1659
2006-05-26 13:40:00,28.15,28.16,28.13,28.15,45407.074689672045,9.6368,9.6402,9.63,9.6368,45407.0747
2006-05-26 13:45:00,28.15,28.17,28.14,28.15,75641.2693847608,9.6368,9.6437,9.6334,9.6368,75641.2694
2006-05-26 13:50:00,28.15,28.16,28.14,28.15,76868.4876196168,9.6368,9.6402,9.6334,9.6368,76868.4876
2006-05-26 13:55:00,28.15,28.17,28.14,28.16,25883.148226053847,9.6368,9.6437,9.6334,9.6402,25883.1482
2006-05-26 14:00:00,28.15,28.19,28.15,28.19,127742.26171910197,9.6368,9.6505,9.6368,9.6505,127742.2617
2006-05-26 14:05:00,28.19,28.23,28.18,28.23,124841.56407307868,9.6505,9.6642,9.6471,9.6642,124841.5641
2006-05-26 14:10:00,28.23,28.26,28.23,28.25,115693.20995869758,9.6642,9.6745,9.6642,9.6711,115693.21
2006-05-26 14:15:00,28.24,28.25,28.23,28.25,56898.29997968733,9.6676,9.6711,9.6642,9.6711,56898.3
2006-05-26 14:20:00,28.25,28.28,28.25,28.28,103309.46231605974,9.6711,9.6813,9.6711,9.6813,103309.4623
2006-05-26 14:25:00,28.28,28.3,28.24,28.24,96057.71820100155,9.6813,9.6882,9.6676,9.6676,96057.7182
2006-05-26 14:30:00,28.24,28.29,28.23,28.28,105987.0293739274,9.6676,9.6847,9.6642,9.6813,105987.0294
2006-05-26 14:35:00,28.28,28.3,28.25,28.27,81777.36055904081,9.6813,9.6882,9.6711,9.6779,81777.3606
2006-05-26 14:40:00,28.27,28.28,28.21,28.22,88805.97408594337,9.6779,9.6813,9.6574,9.6608,88805.9741
2006-05-26 14:45:00,28.22,28.25,28.22,28.24,54220.73292181969,9.6608,9.6711,9.6608,9.6676,54220.7329
2006-05-26 14:50:00,28.24,28.25,28.24,28.24,38601.59175092513,9.6676,9.6711,9.6676,9.6676,38601.5918
2006-05-26 14:55:00,28.24,28.26,28.24,28.25,57567.69174415424,9.6676,9.6745,9.6676,9.6711,57567.6917
2006-05-26 15:00:00,28.25,28.26,28.24,28.25,58906.47527308807,9.6711,9.6745,9.6676,9.6711,58906.4753
2006-05-26 15:05:00,28.26,28.26,28.25,28.25,43398.89939627132,9.6745,9.6745,9.6711,9.6711,43398.8994
2006-05-26 15:10:00,28.26,28.27,28.23,28.24,88805.97408594337,9.6745,9.6779,9.6642,9.6676,88805.9741
2006-05-26 15:15:00,28.23,28.24,28.23,28.23,52435.6882165746,9.6642,9.6676,9.6642,9.6642,52435.6882
2006-05-26 15:20:00,28.23,28.23,28.23,28.23,46745.85821860587,9.6642,9.6642,9.6642,9.6642,46745.8582
2006-05-26 15:25:00,28.23,28.25,28.22,28.25,96280.8487891572,9.6642,9.6711,9.6608,9.6711,96280.8488
2006-05-26 15:30:00,28.24,28.27,28.24,28.26,117812.95054617611,9.6676,9.6779,9.6676,9.6745,117812.9505
2006-05-26 15:35:00,28.27,28.27,28.24,28.25,109110.8576081063,9.6779,9.6779,9.6676,9.6711,109110.8576
2006-05-26 15:40:00,28.25,28.25,28.23,28.23,65935.08879999061,9.6711,9.6711,9.6642,9.6642,65935.0888
2006-05-26 15:45:00,28.23,28.23,28.23,28.23,91037.27996749974,9.6642,9.6642,9.6642,9.6642,91037.28
2006-05-26 15:50:00,28.23,28.23,28.23,28.23,130196.69818881396,9.6642,9.6642,9.6642,9.6642,130196.6982
2006-05-26 15:55:00,28.23,28.24,28.22,28.23,378652.6081001153,9.6642,9.6676,9.6608,9.6642,378652.6081
2006-05-30 09:30:00,28.06,28.19,28.04,28.06,286053.4140155261,9.606,9.6505,9.5992,9.606,286053.414
2006-05-30 09:35:00,28.06,28.12,28.06,28.06,59464.301743477154,9.606,9.6265,9.606,9.606,59464.3017
2006-05-30 09:40:00,28.06,28.07,28.05,28.06,81777.36055904081,9.606,9.6094,9.6026,9.606,81777.3606
2006-05-30 09:45:00,28.05,28.06,27.98,28.06,76087.53056107208,9.6026,9.606,9.5786,9.606,76087.5306
2006-05-30 09:50:00,28.06,28.06,28.01,28.06,74079.35526767134,9.606,9.606,9.5889,9.606,74079.3553
2006-05-30 09:55:00,28.06,28.07,28.03,28.05,78318.83644262845,9.606,9.6094,9.5957,9.6026,78318.8364
2006-05-30 10:00:00,28.04,28.06,27.95,28.02,131535.48171774778,9.5992,9.606,9.5684,9.5923,131535.4817
2006-05-30 10:05:00,28.02,28.05,27.99,28.01,69616.74350455862,9.5923,9.6026,9.582,9.5889,69616.7435
2006-05-30 10:10:00,28.01,28.06,27.99,28.04,56228.90821522042,9.5889,9.606,9.582,9.5992,56228.9082
2006-05-30 10:15:00,28.05,28.05,27.99,28.02,59687.4323316328,9.6026,9.6026,9.582,9.5923,59687.4323
2006-05-30 10:20:00,28.02,28.05,27.98,27.99,46634.29292452805,9.5923,9.6026,9.5786,9.582,46634.2929
2006-05-30 10:25:00,27.99,28.03,27.97,27.98,50650.64351132951,9.582,9.5957,9.5752,9.5786,50650.6435
2006-05-30 10:30:00,27.98,28.0,27.95,27.95,65711.95821183498,9.5786,9.5855,9.5684,9.5684,65711.9582
2006-05-30 10:35:00,27.95,27.96,27.86,27.88,150055.3205346656,9.5684,9.5718,9.5375,9.5444,150055.3205
2006-05-30 10:40:00,27.88,27.93,27.83,27.9,142357.31524329615,9.5444,9.5615,9.5273,9.5512,142357.3152
2006-05-30 10:45:00,27.91,27.95,27.9,27.91,71848.04938611499,9.5547,9.5684,9.5512,9.5547,71848.0494
2006-05-30 10:50:00,27.91,27.94,27.89,27.93,54109.167627741874,9.5547,9.5649,9.5478,9.5615,54109.1676
2006-05-30 10:55:00,27.93,27.94,27.91,27.91,56452.03880337606,9.5615,9.5649,9.5547,9.5547,56452.0388
2006-05-30 11:00:00,27.91,27.92,27.88,27.91,69616.74350455862,9.5547,9.5581,9.5444,9.5547,69616.7435
2006-05-30 11:05:00,27.9,27.94,27.89,27.93,51320.03527579642,9.5512,9.5649,9.5478,9.5615,51320.0353
2006-05-30 11:10:00,27.94,27.95,27.88,27.89,79546.05467748444,9.5649,9.5684,9.5444,9.5478,79546.0547
2006-05-30 11:15:00,27.88,27.89,27.87,27.89,118259.2117224874,9.5444,9.5478,9.541,9.5478,118259.2117
2006-05-30 11:20:00,27.87,27.91,27.87,27.89,80884.83820641827,9.541,9.5547,9.541,9.5478,80884.8382
2006-05-30 11:25:00,27.89,27.9,27.88,27.9,34362.11057596804,9.5478,9.5512,9.5444,9.5512,34362.1106
2006-05-30 11:30:00,27.9,27.9,27.88,27.89,49758.12115870696,9.5512,9.5512,9.5444,9.5478,49758.1212
2006-05-30 11:35:00,27.89,27.92,27.89,27.91,60133.69350794407,9.5478,9.5581,9.5478,9.5547,60133.6935
2006-05-30 11:40:00,27.91,27.92,27.88,27.89,55001.68998036442,9.5547,9.5581,9.5444,9.5478,55001.69
2006-05-30 11:45:00,27.89,27.89,27.87,27.88,78207.27114855063,9.5478,9.5478,9.541,9.5444,78207.2711
2006-05-30 11:50:00,27.88,27.89,27.88,27.89,53886.03703958624,9.5444,9.5478,9.5444,9.5478,53886.037
2006-05-30 11:55:00,27.89,27.91,27.89,27.89,84678.0582050641,9.5478,9.5547,9.5478,9.5478,84678.0582
2006-05-30 12:00:00,27.9,27.9,27.89,27.89,24879.06057935348,9.5512,9.5512,9.5478,9.5478,24879.0606
2006-05-30 12:05:00,27.89,27.89,27.84,27.85,221457.10874446933,9.5478,9.5478,9.5307,9.5341,221457.1087
2006-05-30 12:10:00,27.87,27.87,27.84,27.87,92152.93290827791,9.541,9.541,9.5307,9.541,92152.9329
2006-05-30 12:15:00,27.87,27.88,27.86,27.88,20416.448816240747,9.541,9.5444,9.5375,9.5444,20416.4488
2006-05-30 12:20:00,27.88,27.89,27.88,27.89,24990.625873431298,9.5444,9.5478,9.5444,9.5478,24990.6259
2006-05-30 12:25:00,27.88,27.89,27.87,27.87,30903.58645955567,9.5444,9.5478,9.541,9.541,30903.5865
2006-05-30 12:30:00,27.88,27.89,27.85,27.85,54555.42880405315,9.5444,9.5478,9.5341,9.5341,54555.4288
2006-05-30 12:35:00,27.86,27.87,27.84,27.84,25994.713520131663,9.5375,9.541,9.5307,9.5307,25994.7135
2006-05-30 12:40:00,27.85,27.85,27.84,27.85,33581.15351742331,9.5341,9.5341,9.5307,9.5341,33581.1535
2006-05-30 12:45:00,27.84,27.87,27.84,27.86,63926.91350658989,9.5307,9.541,9.5307,9.5375,63926.9135
2006-05-30 12:50:00,27.85,27.86,27.83,27.84,65265.697035523706,9.5341,9.5375,9.5273,9.5307,65265.697
2006-05-30 12:55:00,27.84,27.84,27.8,27.81,57121.43056784297,9.5307,9.5307,9.517,9.5204,57121.4306
2006-05-30 13:00:00,27.81,27.81,27.79,27.8,74971.8776202939,9.5204,9.5204,9.5136,9.517,74971.8776
2006-05-30 13:05:00,27.81,27.86,27.8,27.85,32800.19645887858,9.5204,9.5375,9.517,9.5341,32800.1965
2006-05-30 13:10:00,27.86,27.88,27.84,27.87,36593.4164575244,9.5375,9.5444,9.5307,9.541,36593.4165
2006-05-30 13:15:00,27.86,27.87,27.84,27.87,15396.010582738923,9.5375,9.541,9.5307,9.541,15396.0106
2006-05-30 13:20:00,27.87,27.88,27.84,27.85,30011.06410693312,9.541,9.5444,9.5307,9.5341,30011.0641
2006-05-30 13:25:00,27.84,27.88,27.84,27.88,32688.63116480076,9.5307,9.5444,9.5307,9.5444,32688.6312
2006-05-30 13:30:00,27.88,27.88,27.82,27.85,62364.99938950043,9.5444,9.5444,9.5238,9.5341,62364.9994
2006-05-30 13:35:00,27.85,27.86,27.83,27.83,35366.1982226684,9.5341,9.5375,9.5273,9.5273,35366.1982
2006-05-30 13:40:00,27.83,27.86,27.81,27.82,59910.56291978843,9.5273,9.5375,9.5204,9.5238,59910.5629
2006-05-30 13:45:00,27.83,27.83,27.8,27.81,45630.205277827685,9.5273,9.5273,9.517,9.5204,45630.2053
2006-05-30 13:50:00,27.82,27.85,27.81,27.85,28337.584695765847,9.5238,9.5341,9.5204,9.5341,28337.5847
2006-05-30 13:55:00,27.84,27.86,27.83,27.86,24655.929991197845,9.5307,9.5375,9.5273,9.5375,24655.93
2006-05-30 14:00:00,27.86,27.88,27.85,27.87,58794.90997901024,9.5375,9.5444,9.5341,9.541,58794.91
2006-05-30 14:05:00,27.87,27.89,27.87,27.88,41725.41998510405,9.541,9.5478,9.541,9.5444,41725.42
2006-05-30 14:10:00,27.88,27.9,27.88,27.88,68612.65585785825,9.5444,9.5512,9.5444,9.5444,68612.6559
2006-05-30 14:15:00,27.89,27.89,27.88,27.89,41948.55057325968,9.5478,9.5478,9.5444,9.5478,41948.5506
2006-05-30 14:20:00,27.89,27.89,27.86,27.86,44626.11763112732,9.5478,9.5478,9.5375,9.5375,44626.1176
2006-05-30 14:25:00,27.86,27.88,27.85,27.87,35812.45939897968,9.5375,9.5444,9.5341,9.541,35812.4594
2006-05-30 14:30:00,27.87,27.89,27.86,27.87,66939.17644669098,9.541,9.5478,9.5375,9.541,66939.1764
2006-05-30 14:35:00,27.88,27.88,27.85,27.86,39717.24469170332,9.5444,9.5444,9.5341,9.5375,39717.2447
2006-05-30 14:40:00,27.86,27.89,27.85,27.87,78095.7058544728,9.5375,9.5478,9.5341,9.541,78095.7059
2006-05-30 14:45:00,27.87,27.87,27.84,27.84,37597.50410422477,9.541,9.541,9.5307,9.5307,37597.5041
2006-05-30 14:50:00,27.84,27.86,27.81,27.84,69505.1782104808,9.5307,9.5375,9.5204,9.5307,69505.1782
2006-05-30 14:55:00,27.84,27.86,27.8,27.83,113350.3387830634,9.5307,9.5375,9.517,9.5273,113350.3388
2006-05-30 15:00:00,27.83,27.83,27.77,27.78,144142.35994854124,9.5273,9.5273,9.5067,9.5102,144142.3599
2006-05-30 15:05:00,27.79,27.8,27.76,27.77,184752.1269928671,9.5136,9.517,9.5033,9.5067,184752.127
2006-05-30 15:10:00,27.78,27.8,27.76,27.78,122163.99701521105,9.5102,9.517,9.5033,9.5102,122163.997
2006-05-30 15:15:00,27.79,27.8,27.71,27.71,71959.6146801928,9.5136,9.517,9.4862,9.4862,71959.6147
2006-05-30 15:20:00,27.71,27.75,27.71,27.74,115023.81819423068,9.4862,9.4999,9.4862,9.4965,115023.8182
2006-05-30 15:25:00,27.74,27.74,27.7,27.71,136555.9199512496,9.4965,9.4965,9.4828,9.4862,136555.92
2006-05-30 15:30:00,27.71,27.72,27.7,27.7,169913.94288051728,9.4862,9.4896,9.4828,9.4828,169913.9429
2006-05-30 15:35:00,27.71,27.74,27.71,27.74,163108.45994177036,9.4862,9.4965,9.4862,9.4965,163108.4599
2006-05-30 15:40:00,27.74,27.74,27.68,27.7,212643.45051232167,9.4965,9.4965,9.4759,9.4828,212643.4505
2006-05-30 15:45:00,27.69,27.78,27.69,27.75,281144.5410761021,9.4793,9.5102,9.4793,9.4999,281144.5411
2006-05-30 15:50:00,27.73,27.78,27.73,27.75,236629.9887390526,9.493,9.5102,9.493,9.4999,236629.9887
2006-05-30 15:55:00,27.76,27.76,27.71,27.71,248455.90991130137,9.5033,9.5033,9.4862,9.4862,248455.9099
2006-05-31 09:30:00,27.73,27.79,27.71,27.72,221233.97815631368,9.493,9.5136,9.4862,9.4896,221233.9782
2006-05-31 09:35:00,27.71,27.75,27.65,27.72,154517.93229777834,9.4862,9.4999,9.4656,9.4896,154517.9323
2006-05-31 09:40:00,27.72,27.72,27.7,27.71,73967.78997359354,9.4896,9.4896,9.4828,9.4862,73967.79
2006-05-31 09:45:00,27.71,27.78,27.71,27.77,103867.28878644884,9.4862,9.5102,9.4862,9.5067,103867.2888
2006-05-31 09:50:00,27.77,27.81,27.76,27.81,114354.42642976376,9.5067,9.5204,9.5033,9.5204,114354.4264
2006-05-31 09:55:00,27.81,27.82,27.79,27.81,115470.07937054192,9.5204,9.5238,9.5136,9.5204,115470.0794
2006-05-31 10:00:00,27.82,27.83,27.79,27.83,86463.10291030919,9.5238,9.5273,9.5136,9.5273,86463.1029
2006-05-31 10:05:00,27.83,27.84,27.8,27.81,75641.2693847608,9.5273,9.5307,9.517,9.5204,75641.2694
2006-05-31 10:10:00,27.81,27.91,27.81,27.9,78318.83644262845,9.5204,9.5547,9.5204,9.5512,78318.8364
2006-05-31 10:15:00,27.91,27.92,27.88,27.89,137225.3117157165,9.5547,9.5581,9.5444,9.5478,137225.3117
2006-05-31 10:20:00,27.89,27.92,27.86,27.89,86351.53761623136,9.5478,9.5581,9.5375,9.5478,86351.5376
2006-05-31 10:25:00,27.9,27.93,27.89,27.91,138006.26877426123,9.5512,9.5615,9.5478,9.5547,138006.2688
2006-05-31 10:30:00,27.9,27.96,27.9,27.94,103867.28878644884,9.5512,9.5718,9.5512,9.5649,103867.2888
2006-05-31 10:35:00,27.94,27.96,27.89,27.94,107548.94349101683,9.5649,9.5718,9.5478,9.5649,107548.9435
2006-05-31 10:40:00,27.95,27.95,27.92,27.93,72517.4411505819,9.5684,9.5684,9.5581,9.5615,72517.4412
2006-05-31 10:45:00,27.93,27.96,27.92,27.94,71959.6146801928,9.5615,9.5718,9.5581,9.5649,71959.6147
2006-05-31 10:50:00,27.94,27.96,27.92,27.94,64707.87056513462,9.5649,9.5718,9.5581,9.5649,64707.8706
2006-05-31 10:55:00,27.93,27.95,27.89,27.93,64261.60938882334,9.5615,9.5684,9.5478,9.5615,64261.6094
2006-05-31 11:00:00,27.94,27.94,27.9,27.94,68835.7864460139,9.5649,9.5649,9.5512,9.5649,68835.7864
2006-05-31 11:05:00,27.94,27.96,27.93,27.93,63145.95644804516,9.5649,9.5718,9.5615,9.5615,63145.9564
2006-05-31 11:10:00,27.94,27.96,27.91,27.91,97954.32820032448,9.5649,9.5718,9.5547,9.5547,97954.3282
2006-05-31 11:15:00,27.92,27.95,27.91,27.95,51208.4699817186,9.5581,9.5684,9.5547,9.5684,51208.47
2006-05-31 11:20:00,27.95,27.99,27.95,27.98,66269.78468222407,9.5684,9.582,9.5684,9.5786,66269.7847
2006-05-31 11:25:00,27.97,28.0,27.97,28.0,62030.30350726697,9.5752,9.5855,9.5752,9.5855,62030.3035
2006-05-31 11:30:00,27.99,28.0,27.97,27.97,43287.3341021935,9.582,9.5855,9.5752,9.5752,43287.3341
2006-05-31 11:35:00,27.97,28.01,27.97,27.98,60579.95468425534,9.5752,9.5889,9.5752,9.5786,60579.9547
2006-05-31 11:40:00,27.98,27.99,27.96,27.96,18073.577640606563,9.5786,9.582,9.5718,9.5718,18073.5776
2006-05-31 11:45:00,27.97,27.97,27.92,27.94,54666.99409813097,9.5752,9.5752,9.5581,9.5649,54666.9941
2006-05-31 11:50:00,27.94,27.95,27.91,27.92,49311.85998239569,9.5649,9.5684,9.5547,9.5581,49311.86
2006-05-31 11:55:00,27.92,27.95,27.91,27.91,38936.28763315859,9.5581,9.5684,9.5547,9.5547,38936.2876
2006-05-31 12:00:00,27.92,27.92,27.88,27.89,45741.7705719055,9.5581,9.5581,9.5444,9.5478,45741.7706
2006-05-31 12:05:00,27.9,27.9,27.86,27.87,87801.886439243,9.5512,9.5512,9.5375,9.541,87801.8864
2006-05-31 12:10:00,27.86,27.88,27.86,27.88,33915.84939965676,9.5375,9.5444,9.5375,9.5444,33915.8494
2006-05-31 12:15:00,27.87,27.88,27.86,27.87,33915.84939965676,9.541,9.5444,9.5375,9.541,33915.8494
2006-05-31 12:20:00,27.87,27.88,27.85,27.86,34919.937046357125,9.541,9.5444,9.5341,9.5375,34919.937
2006-05-31 12:25:00,27.85,27.89,27.85,27.88,37374.37351606913,9.5341,9.5478,9.5341,9.5444,37374.3735
2006-05-31 12:30:00,27.89,27.89,27.88,27.88,46188.03174821677,9.5478,9.5478,9.5444,9.5444,46188.0317
2006-05-31 12:35:00,27.88,27.89,27.88,27.88,19635.49175769602,9.5444,9.5478,9.5444,9.5444,19635.4918
2006-05-31 12:40:00,27.88,27.89,27.84,27.86,36816.54704568004,9.5444,9.5478,9.5307,9.5375,36816.547
2006-05-31 12:45:00,27.86,27.87,27.84,27.86,29899.498812855305,9.5375,9.541,9.5307,9.5375,29899.4988
2006-05-31 12:50:00,27.85,27.86,27.84,27.84,33804.28410557895,9.5341,9.5375,9.5307,9.5307,33804.2841
2006-05-31 12:55:00,27.85,27.85,27.82,27.84,67608.5682111579,9.5341,9.5341,9.5238,9.5307,67608.5682
2006-05-31 13:00:00,27.83,27.84,27.83,27.83,42060.115867337496,9.5273,9.5307,9.5273,9.5273,42060.1159
2006-05-31 13:05:00,27.84,27.84,27.79,27.8,107883.63937325028,9.5307,9.5307,9.5136,9.517,107883.6394
2006-05-31 13:10:00,27.8,27.81,27.76,27.76,41948.55057325968,9.517,9.5204,9.5033,9.5033,41948.5506
2006-05-31 13:15:00,27.76,27.78,27.76,27.77,67273.87232892444,9.5033,9.5102,9.5033,9.5067,67273.8723
2006-05-31 13:20:00,27.78,27.78,27.76,27.76,18408.27352284002,9.5102,9.5102,9.5033,9.5033,18408.2735
2006-05-31 13:25:00,27.77,27.77,27.73,27.73,40498.201750248045,9.5067,9.5067,9.493,9.493,40498.2018
2006-05-31 13:30:00,27.74,27.74,27.72,27.73,43175.76880811568,9.4965,9.4965,9.4896,9.493,43175.7688
2006-05-31 13:35:00,27.73,27.75,27.72,27.73,61249.346448722245,9.493,9.4999,9.4896,9.493,61249.3464
2006-05-31 13:40:00,27.73,27.74,27.72,27.74,35366.1982226684,9.493,9.4965,9.4896,9.4965,35366.1982
2006-05-31 13:45:00,27.74,27.76,27.73,27.75,45295.50939559423,9.4965,9.5033,9.493,9.4999,45295.5094
2006-05-31 13:50:00,27.75,27.76,27.73,27.74,63815.348212512064,9.4999,9.5033,9.493,9.4965,63815.3482
2006-05-31 13:55:00,27.74,27.78,27.71,27.74,81554.22997088518,9.4965,9.5102,9.4862,9.4965,81554.23
2006-05-31 14:00:00,27.74,27.82,27.71,27.75,221010.8475681581,9.4965,9.5238,9.4862,9.4999,221010.8476
2006-05-31 14:05:00,27.73,27.79,27.72,27.74,130085.13289473612,9.493,9.5136,9.4896,9.4965,130085.1329
2006-05-31 14:10:00,27.73,27.77,27.68,27.68,109557.11878441756,9.493,9.5067,9.4759,9.4759,109557.1188
2006-05-31 14:15:00,27.69,27.7,27.57,27.66,164000.9822943929,9.4793,9.4828,9.4383,9.4691,164000.9823
2006-05-31 14:20:00,27.66,27.7,27.62,27.67,99181.54643518048,9.4691,9.4828,9.4554,9.4725,99181.5464
2006-05-31 14:25:00,27.67,27.71,27.65,27.7,100297.19937595863,9.4725,9.4862,9.4656,9.4828,100297.1994
2006-05-31 14:30:00,27.7,27.8,27.69,27.75,123056.51936783358,9.4828,9.517,9.4793,9.4999,123056.5194
2006-05-31 14:35:00,27.75,27.8,27.74,27.78,79099.79350117318,9.4999,9.517,9.4965,9.5102,79099.7935
2006-05-31 14:40:00,27.78,27.8,27.78,27.79,70509.26585718116,9.5102,9.517,9.5102,9.5136,70509.2659
2006-05-31 14:45:00,27.79,27.82,27.78,27.8,98065.89349440228,9.5136,9.5238,9.5102,9.517,98065.8935
2006-05-31 14:50:00,27.79,27.8,27.75,27.78,99069.98114110265,9.5136,9.517,9.4999,9.5102,99069.9811
2006-05-31 14:55:00,27.78,27.8,27.77,27.8,92822.32467274484,9.5102,9.517,9.5067,9.517,92822.3247
2006-05-31 15:00:00,27.8,27.8,27.78,27.8,81442.66467680736,9.517,9.517,9.5102,9.517,81442.6647
2006-05-31 15:05:00,27.8,27.8,27.73,27.74,162327.50288322562,9.517,9.517,9.493,9.4965,162327.5029
2006-05-31 15:10:00,27.74,27.78,27.74,27.74,126738.17407240158,9.4965,9.5102,9.4965,9.4965,126738.1741
2006-05-31 15:15:00,27.74,27.75,27.71,27.73,147489.3187708758,9.4965,9.4999,9.4862,9.493,147489.3188
2006-05-31 15:20:00,27.73,27.81,27.73,27.8,137336.87700979432,9.493,9.5204,9.493,9.517,137336.877
2006-05-31 15:25:00,27.8,27.82,27.79,27.81,103532.5929042154,9.517,9.5238,9.5136,9.5204,103532.5929
2006-05-31 15:30:00,27.82,27.84,27.77,27.78,164558.80876478198,9.5238,9.5307,9.5067,9.5102,164558.8088
2006-05-31 15:35:00,27.78,27.8,27.77,27.79,150055.3205346656,9.5102,9.517,9.5067,9.5136,150055.3205
2006-05-31 15:40:00,27.79,27.92,27.79,27.92,339158.4939965676,9.5136,9.5581,9.5136,9.5581,339158.494
2006-05-31 15:45:00,27.92,27.93,27.91,27.92,259389.3087309276,9.5581,9.5615,9.5547,9.5581,259389.3087
2006-05-31 15:50:00,27.92,27.93,27.89,27.93,286722.805779993,9.5581,9.5615,9.5478,9.5615,286722.8058
2006-05-31 15:55:00,27.92,27.97,27.92,27.97,453401.3551322536,9.5581,9.5752,9.5581,9.5752,453401.3551
2006-06-01 09:30:00,28.22,28.23,28.14,28.21,399738.44868082297,9.6608,9.6642,9.6334,9.6574,399738.4487
2006-06-01 09:35:00,28.2,28.22,28.17,28.2,101970.67878712591,9.6539,9.6608,9.6437,9.6539,101970.6788
2006-06-01 09:40:00,28.21,28.22,28.14,28.17,138117.83406833906,9.6574,9.6608,9.6334,9.6437,138117.8341
2006-06-01 09:45:00,28.16,28.22,28.14,28.18,245443.64697120027,9.6402,9.6608,9.6334,9.6471,245443.647
2006-06-01 09:50:00,28.18,28.2,28.16,28.17,199813.4416933726,9.6471,9.6539,9.6402,9.6437,199813.4417
2006-06-01 09:55:00,28.17,28.22,28.14,28.2,204610.7493387188,9.6437,9.6608,9.6334,9.6539,204610.7493
2006-06-01 10:00:00,28.2,28.22,28.11,28.2,285941.8487214483,9.6539,9.6608,9.6231,9.6539,285941.8487
2006-06-01 10:05:00,28.2,28.26,28.18,28.18,330010.13988218654,9.6539,9.6745,9.6471,9.6471,330010.1399
2006-06-01 10:10:00,28.18,28.22,28.17,28.19,94272.67349575646,9.6471,9.6608,9.6437,9.6505,94272.6735
2006-06-01 10:15:00,28.18,28.21,28.16,28.19,75975.96526699426,9.6471,9.6574,9.6402,9.6505,75975.9653
2006-06-01 10:20:00,28.19,28.19,28.15,28.15,90256.322908955,9.6505,9.6505,9.6368,9.6368,90256.3229
2006-06-01 10:25:00,28.15,28.17,28.11,28.12,85235.88467545318,9.6368,9.6437,9.6231,9.6265,85235.8847
2006-06-01 10:30:00,28.12,28.19,28.11,28.12,116027.90584093104,9.6265,9.6505,9.6231,9.6265,116027.9058
2006-06-01 10:35:00,28.12,28.17,28.12,28.15,102528.50525751502,9.6265,9.6437,9.6265,9.6368,102528.5053
2006-06-01 10:40:00,28.15,28.2,28.12,28.19,77426.3140900059,9.6368,9.6539,9.6265,9.6505,77426.3141
2006-06-01 10:45:00,28.19,28.19,28.14,28.18,78318.83644262845,9.6505,9.6505,9.6334,9.6471,78318.8364
2006-06-01 10:50:00,28.19,28.2,28.17,28.18,50873.77409948514,9.6505,9.6539,9.6437,9.6471,50873.7741
2006-06-01 10:55:00,28.18,28.19,28.17,28.17,40163.50586801459,9.6471,9.6505,9.6437,9.6437,40163.5059
2006-06-01 11:00:00,28.18,28.19,28.16,28.18,49869.68645278478,9.6471,9.6505,9.6402,9.6471,49869.6865
2006-06-01 11:05:00,28.18,28.26,28.18,28.24,137560.00759794997,9.6471,9.6745,9.6471,9.6676,137560.0076
2006-06-01 11:10:00,28.24,28.26,28.23,28.25,116027.90584093104,9.6676,9.6745,9.6642,9.6711,116027.9058
2006-06-01 11:15:00,28.25,28.25,28.23,28.25,55001.68998036442,9.6711,9.6711,9.6642,9.6711,55001.69
2006-06-01 11:20:00,28.25,28.27,28.23,28.26,108218.33525548376,9.6711,9.6779,9.6642,9.6745,108218.3353
2006-06-01 11:25:00,28.27,28.3,28.26,28.29,498919.9951160034,9.6779,9.6882,9.6745,9.6847,498919.9951
2006-06-01 11:30:00,28.29,28.38,28.29,28.37,121606.17054482194,9.6847,9.7156,9.6847,9.7121,121606.1705
2006-06-01 11:35:00,28.37,28.38,28.27,28.27,72405.87585650408,9.7121,9.7156,9.6779,9.6779,72405.8759
2006-06-01 11:40:00,28.28,28.34,28.27,28.32,91260.41055565535,9.6813,9.7019,9.6779,9.695,91260.4106
2006-06-01 11:45:00,28.32,28.35,28.32,28.33,126291.91289609032,9.695,9.7053,9.695,9.6984,126291.9129
2006-06-01 11:50:00,28.33,28.36,28.33,28.36,63815.348212512064,9.6984,9.7087,9.6984,9.7087,63815.3482
2006-06-01 11:55:00,28.35,28.39,28.34,28.38,111565.2940778183,9.7053,9.719,9.7019,9.7156,111565.2941
2006-06-01 12:00:00,28.37,28.38,28.37,28.38,34362.11057596804,9.7121,9.7156,9.7121,9.7156,34362.1106
2006-06-01 12:05:00,28.37,28.39,28.35,28.38,113796.59995937468,9.7121,9.719,9.7053,9.7156,113796.6
2006-06-01 12:10:00,28.38,28.39,28.36,28.37,125510.95583754558,9.7156,9.719,9.7087,9.7121,125510.9558
2006-06-01 12:15:00,28.38,28.39,28.36,28.37,95611.45702469027,9.7156,9.719,9.7087,9.7121,95611.457
2006-06-01 12:20:00,28.36,28.37,28.36,28.37,27445.0623431433,9.7087,9.7121,9.7087,9.7121,27445.0623
2006-06-01 12:25:00,28.37,28.38,28.36,28.36,82223.62173535209,9.7121,9.7156,9.7087,9.7087,82223.6217
2006-06-01 12:30:00,28.36,28.38,28.34,28.37,317291.69635731523,9.7087,9.7156,9.7019,9.7121,317291.6964
2006-06-01 12:35:00,28.37,28.42,28.35,28.41,104648.24584499357,9.7121,9.7293,9.7053,9.7258,104648.2458
2006-06-01 12:40:00,28.41,28.44,28.4,28.4,69393.61291640298,9.7258,9.7361,9.7224,9.7224,69393.6129
2006-06-01 12:45:00,28.4,28.43,28.4,28.43,53774.47174550842,9.7224,9.7327,9.7224,9.7327,53774.4717
2006-06-01 12:50:00,28.42,28.47,28.42,28.42,91818.23702604446,9.7293,9.7464,9.7293,9.7293,91818.237
2006-06-01 12:55:00,28.42,28.43,28.4,28.41,48977.16410016224,9.7293,9.7327,9.7224,9.7258,48977.1641
2006-06-01 13:00:00,28.4,28.42,28.4,28.41,61137.78115464443,9.7224,9.7293,9.7224,9.7258,61137.7812
2006-06-01 13:05:00,28.42,28.44,28.42,28.43,43064.203514037865,9.7293,9.7361,9.7293,9.7327,43064.2035
2006-06-01 13:10:00,28.43,28.44,28.41,28.41,34027.41469373458,9.7327,9.7361,9.7258,9.7258,34027.4147
2006-06-01 13:15:00,28.41,28.43,28.41,28.42,30234.19469508876,9.7258,9.7327,9.7258,9.7293,30234.1947
2006-06-01 13:20:00,28.42,28.43,28.41,28.41,27110.366460909845,9.7293,9.7327,9.7258,9.7258,27110.3665
2006-06-01 13:25:00,28.42,28.46,28.41,28.45,39494.11410354768,9.7293,9.7429,9.7258,9.7395,39494.1141
2006-06-01 13:30:00,28.45,28.47,28.43,28.43,81442.66467680736,9.7395,9.7464,9.7327,9.7327,81442.6647
2006-06-01 13:35:00,28.44,28.44,28.39,28.39,56452.03880337606,9.7361,9.7361,9.719,9.719,56452.0388
2006-06-01 13:40:00,28.39,28.44,28.39,28.44,66939.17644669098,9.719,9.7361,9.719,9.7361,66939.1764
2006-06-01 13:45:00,28.44,28.48,28.42,28.44,92152.93290827791,9.7361,9.7498,9.7293,9.7361,92152.9329
2006-06-01 13:50:00,28.43,28.44,28.4,28.4,58125.518214543335,9.7327,9.7361,9.7224,9.7224,58125.5182
2006-06-01 13:55:00,28.4,28.45,28.4,28.4,82781.44820574118,9.7224,9.7395,9.7224,9.7224,82781.4482
2006-06-01 14:00:00,28.4,28.43,28.4,28.41,148493.40641757616,9.7224,9.7327,9.7224,9.7258,148493.4064
2006-06-01 14:05:00,28.42,28.42,28.4,28.4,43398.89939627132,9.7293,9.7293,9.7224,9.7224,43398.8994
2006-06-01 14:10:00,28.4,28.41,28.39,28.39,50873.77409948514,9.7224,9.7258,9.719,9.719,50873.7741
2006-06-01 14:15:00,28.39,28.49,28.39,28.49,210300.5793366875,9.719,9.7532,9.719,9.7532,210300.5793
2006-06-01 14:20:00,28.49,28.52,28.4,28.46,209742.7528662984,9.7532,9.7635,9.7224,9.7429,209742.7529
2006-06-01 14:25:00,28.47,28.48,28.44,28.48,79657.61997156226,9.7464,9.7498,9.7361,9.7498,79657.62
2006-06-01 14:30:00,28.49,28.49,28.43,28.43,76533.79173738335,9.7532,9.7532,9.7327,9.7327,76533.7917
2006-06-01 14:35:00,28.44,28.48,28.44,28.47,93045.45526090046,9.7361,9.7498,9.7361,9.7464,93045.4553
2006-06-01 14:40:00,28.47,28.47,28.44,28.46,82000.49114719644,9.7464,9.7464,9.7361,9.7429,82000.4911
2006-06-01 14:45:00,28.45,28.48,28.45,28.46,110338.0758429623,9.7395,9.7498,9.7395,9.7429,110338.0758
2006-06-01 14:50:00,28.47,28.48,28.46,28.48,112904.07760675212,9.7464,9.7498,9.7429,9.7498,112904.0776
2006-06-01 14:55:00,28.47,28.48,28.45,28.47,153960.10582738926,9.7464,9.7498,9.7395,9.7464,153960.1058
2006-06-01 15:00:00,28.47,28.47,28.41,28.42,80438.577030107,9.7464,9.7464,9.7258,9.7293,80438.577
2006-06-01 15:05:00,28.43,28.48,28.42,28.46,225361.89403719292,9.7327,9.7498,9.7293,9.7429,225361.894
2006-06-01 15:10:00,28.46,28.46,28.41,28.41,117031.9934876314,9.7429,9.7429,9.7258,9.7258,117031.9935
2006-06-01 15:15:00,28.41,28.43,28.4,28.4,149162.79818204307,9.7258,9.7327,9.7224,9.7224,149162.7982
2006-06-01 15:20:00,28.4,28.48,28.4,28.45,306246.73224361124,9.7224,9.7498,9.7224,9.7395,306246.7322
2006-06-01 15:25:00,28.44,28.5,28.44,28.5,225585.0246253486,9.7361,9.7566,9.7361,9.7566,225585.0246
2006-06-01 15:30:00,28.5,28.52,28.49,28.52,163777.85170623727,9.7566,9.7635,9.7532,9.7635,163777.8517
2006-06-01 15:35:00,28.52,28.58,28.52,28.58,303122.9040094323,9.7635,9.784,9.7635,9.784,303122.904
2006-06-01 15:40:00,28.58,28.69,28.58,28.68,765895.7438442226,9.784,9.8217,9.784,9.8183,765895.7438
2006-06-01 15:45:00,28.67,28.74,28.67,28.74,556152.9909779242,9.8148,9.8388,9.8148,9.8388,556152.991
2006-06-01 15:50:00,28.74,28.74,28.64,28.65,593862.0603762268,9.8388,9.8388,9.8046,9.808,593862.0604
2006-06-01 15:55:00,28.65,28.65,28.6,28.61,622088.0797779148,9.808,9.808,9.7909,9.7943,622088.0798
2006-06-02 09:30:00,28.65,28.83,28.65,28.81,410337.1516182157,9.808,9.8696,9.808,9.8628,410337.1516
2006-06-02 09:35:00,28.83,28.85,28.77,28.8,164670.3740588598,9.8696,9.8765,9.8491,9.8593,164670.3741
2006-06-02 09:40:00,28.8,28.82,28.75,28.79,177723.51346596456,9.8593,9.8662,9.8422,9.8559,177723.5135
2006-06-02 09:45:00,28.8,28.81,28.76,28.8,135774.96289270488,9.8593,9.8628,9.8456,9.8593,135774.9629
2006-06-02 09:50:00,28.8,28.81,28.74,28.78,169913.94288051728,9.8593,9.8628,9.8388,9.8525,169913.9429
2006-06-02 09:55:00,28.77,28.78,28.68,28.68,291296.9828371836,9.8491,9.8525,9.8183,9.8183,291296.9828
2006-06-02 10:00:00,28.69,28.81,28.64,28.8,187094.99816850128,9.8217,9.8628,9.8046,9.8593,187094.9982
2006-06-02 10:05:00,28.8,28.82,28.75,28.82,120825.21348627722,9.8593,9.8662,9.8422,9.8662,120825.2135
2006-06-02 10:10:00,28.82,28.83,28.76,28.77,150166.88582874343,9.8662,9.8696,9.8456,9.8491,150166.8858
2006-06-02 10:15:00,28.77,28.85,28.76,28.79,177946.64405412017,9.8491,9.8765,9.8456,9.8559,177946.6441
2006-06-02 10:20:00,28.79,28.84,28.78,28.82,290404.46048456104,9.8559,9.873,9.8525,9.8662,290404.4605
2006-06-02 10:25:00,28.82,28.89,28.82,28.84,271773.0563735654,9.8662,9.8901,9.8662,9.873,271773.0564
2006-06-02 10:30:00,28.83,28.87,28.83,28.84,141130.09700844015,9.8696,9.8833,9.8696,9.873,141130.097
2006-06-02 10:35:00,28.84,28.86,28.81,28.84,138006.26877426123,9.873,9.8799,9.8628,9.873,138006.2688
2006-06-02 10:40:00,28.84,28.88,28.82,28.87,97284.93643585755,9.873,9.8867,9.8662,9.8833,97284.9364
2006-06-02 10:45:00,28.86,28.89,28.83,28.83,196912.7440473493,9.8799,9.8901,9.8696,9.8696,196912.744
2006-06-02 10:50:00,28.83,28.84,28.79,28.82,98065.89349440228,9.8696,9.873,9.8559,9.8662,98065.8935
2006-06-02 10:55:00,28.81,28.81,28.74,28.76,143584.53347815215,9.8628,9.8628,9.8388,9.8456,143584.5335
2006-06-02 11:00:00,28.77,28.81,28.76,28.8,112680.94701859647,9.8491,9.8628,9.8456,9.8593,112680.947
2006-06-02 11:05:00,28.8,28.81,28.77,28.79,145592.7087715529,9.8593,9.8628,9.8491,9.8559,145592.7088
2006-06-02 11:10:00,28.79,28.8,28.75,28.77,71959.6146801928,9.8559,9.8593,9.8422,9.8491,71959.6147
2006-06-02 11:15:00,28.77,28.81,28.76,28.79,136555.9199512496,9.8491,9.8628,9.8456,9.8559,136555.92
2006-06-02 11:20:00,28.79,28.82,28.76,28.82,109445.55349033976,9.8559,9.8662,9.8456,9.8662,109445.5535
2006-06-02 11:25:00,28.82,28.82,28.75,28.75,108999.29231402848,9.8662,9.8662,9.8422,9.8422,108999.2923
2006-06-02 11:30:00,28.77,28.79,28.76,28.76,86574.668204387,9.8491,9.8559,9.8456,9.8456,86574.6682
2006-06-02 11:35:00,28.76,28.76,28.72,28.74,155187.32406224526,9.8456,9.8456,9.832,9.8388,155187.3241
2006-06-02 11:40:00,28.74,28.77,28.72,28.72,100855.02584634774,9.8388,9.8491,9.832,9.832,100855.0258
2006-06-02 11:45:00,28.72,28.73,28.68,28.71,107102.68231470555,9.832,9.8354,9.8183,9.8285,107102.6823
2006-06-02 11:50:00,28.71,28.72,28.66,28.67,105875.46407984955,9.8285,9.832,9.8114,9.8148,105875.4641
2006-06-02 11:55:00,28.66,28.7,28.66,28.68,66046.65409406844,9.8114,9.8251,9.8114,9.8183,66046.6541
2006-06-02 12:00:00,28.68,28.7,28.66,28.69,121383.03995666633,9.8183,9.8251,9.8114,9.8217,121383.04
2006-06-02 12:05:00,28.68,28.7,28.66,28.69,80550.14232418481,9.8183,9.8251,9.8114,9.8217,80550.1423
2006-06-02 12:10:00,28.7,28.71,28.67,28.69,37039.67763383567,9.8251,9.8285,9.8148,9.8217,37039.6776
2006-06-02 12:15:00,28.68,28.71,28.68,28.69,34919.937046357125,9.8183,9.8285,9.8183,9.8217,34919.937
2006-06-02 12:20:00,28.69,28.69,28.68,28.69,67385.43762300225,9.8217,9.8217,9.8183,9.8217,67385.4376
2006-06-02 12:25:00,28.69,28.71,28.68,28.68,48977.16410016224,9.8217,9.8285,9.8183,9.8183,48977.1641
2006-06-02 12:30:00,28.68,28.72,28.67,28.72,80327.01173602918,9.8183,9.832,9.8148,9.832,80327.0117
2006-06-02 12:35:00,28.73,28.74,28.71,28.74,41502.28939694841,9.8354,9.8388,9.8285,9.8388,41502.2894
2006-06-02 12:40:00,28.74,28.75,28.72,28.74,38601.59175092513,9.8388,9.8422,9.832,9.8388,38601.5918
2006-06-02 12:45:00,28.74,28.75,28.74,28.75,31349.847635866943,9.8388,9.8422,9.8388,9.8422,31349.8476
2006-06-02 12:50:00,28.75,28.76,28.74,28.75,55782.64703890915,9.8422,9.8456,9.8388,9.8422,55782.647
2006-06-02 12:55:00,28.75,28.75,28.69,28.7,34808.37175227931,9.8422,9.8422,9.8217,9.8251,34808.3718
2006-06-02 13:00:00,28.7,28.72,28.69,28.7,24655.929991197845,9.8251,9.832,9.8217,9.8251,24655.93
2006-06-02 13:05:00,28.7,28.74,28.68,28.69,41948.55057325968,9.8251,9.8388,9.8183,9.8217,41948.5506
2006-06-02 13:10:00,28.69,28.69,28.67,28.68,36370.28586936877,9.8217,9.8217,9.8148,9.8183,36370.2859
2006-06-02 13:15:00,28.68,28.71,28.68,28.71,25325.32175566476,9.8183,9.8285,9.8183,9.8285,25325.3218
2006-06-02 13:20:00,28.71,28.72,28.69,28.72,27333.497049065485,9.8285,9.832,9.8217,9.832,27333.497
2006-06-02 13:25:00,28.72,28.75,28.71,28.75,27668.192931298938,9.832,9.8422,9.8285,9.8422,27668.1929
2006-06-02 13:30:00,28.75,28.75,28.7,28.7,43398.89939627132,9.8422,9.8422,9.8251,9.8251,43398.8994
2006-06-02 13:35:00,28.7,28.71,28.66,28.66,69058.91703416953,9.8251,9.8285,9.8114,9.8114,69058.917
2006-06-02 13:40:00,28.67,28.69,28.66,28.68,51989.42704026333,9.8148,9.8217,9.8114,9.8183,51989.427
2006-06-02 13:45:00,28.68,28.69,28.66,28.67,50204.38233501824,9.8183,9.8217,9.8114,9.8148,50204.3823
2006-06-02 13:50:00,28.67,28.67,28.65,28.66,63703.78291843425,9.8148,9.8148,9.808,9.8114,63703.7829
2006-06-02 13:55:00,28.65,28.66,28.64,28.65,93268.5858490561,9.808,9.8114,9.8046,9.808,93268.5858
2006-06-02 14:00:00,28.64,28.66,28.62,28.62,65711.95821183498,9.8046,9.8114,9.7977,9.7977,65711.9582
2006-06-02 14:05:00,28.62,28.65,28.62,28.63,48642.46821792878,9.7977,9.808,9.7977,9.8011,48642.4682
2006-06-02 14:10:00,28.63,28.64,28.6,28.61,96727.10996546848,9.8011,9.8046,9.7909,9.7943,96727.11
2006-06-02 14:15:00,28.6,28.61,28.58,28.58,87132.4946747761,9.7909,9.7943,9.784,9.784,87132.4947
2006-06-02 14:20:00,28.58,28.58,28.56,28.56,45853.33586598332,9.784,9.784,9.7772,9.7772,45853.3359
2006-06-02 14:25:00,28.56,28.58,28.55,28.58,110895.90231335138,9.7772,9.784,9.7738,9.784,110895.9023
2006-06-02 14:30:00,28.57,28.66,28.57,28.65,236183.7275627413,9.7806,9.8114,9.7806,9.808,236183.7276
2006-06-02 14:35:00,28.65,28.71,28.64,28.7,133989.9181874598,9.808,9.8285,9.8046,9.8251,133989.9182
2006-06-02 14:40:00,28.7,28.7,28.64,28.64,50985.339393562965,9.8251,9.8251,9.8046,9.8046,50985.3394
2006-06-02 14:45:00,28.65,28.66,28.63,28.64,107214.2476087834,9.808,9.8114,9.8011,9.8046,107214.2476
2006-06-02 14:50:00,28.64,28.64,28.61,28.62,103867.28878644884,9.8046,9.8046,9.7943,9.7977,103867.2888
2006-06-02 14:55:00,28.62,28.63,28.62,28.62,47861.51115938405,9.7977,9.8011,9.7977,9.7977,47861.5112
2006-06-02 15:00:00,28.62,28.62,28.56,28.57,126849.7393664794,9.7977,9.7977,9.7772,9.7806,126849.7394
2006-06-02 15:05:00,28.57,28.58,28.55,28.58,76533.79173738335,9.7806,9.784,9.7738,9.784,76533.7917
2006-06-02 15:10:00,28.57,28.57,28.55,28.56,64484.73997697898,9.7806,9.7806,9.7738,9.7772,64484.74
2006-06-02 15:15:00,28.55,28.59,28.55,28.58,95499.89173061246,9.7738,9.7874,9.7738,9.784,95499.8917
2006-06-02 15:20:00,28.58,28.58,28.56,28.56,78430.40173670626,9.784,9.784,9.7772,9.7772,78430.4017
2006-06-02 15:25:00,28.57,28.57,28.55,28.56,61807.17291911134,9.7806,9.7806,9.7738,9.7772,61807.1729
2006-06-02 15:30:00,28.55,28.58,28.55,28.58,117143.55878170922,9.7738,9.784,9.7738,9.784,117143.5588
2006-06-02 15:35:00,28.58,28.64,28.57,28.61,93603.28173128956,9.784,9.8046,9.7806,9.7943,93603.2817
2006-06-02 15:40:00,28.61,28.62,28.59,28.6,68612.65585785825,9.7943,9.7977,9.7874,9.7909,68612.6559
2006-06-02 15:45:00,28.59,28.6,28.58,28.59,114800.68760607504,9.7874,9.7909,9.784,9.7874,114800.6876
2006-06-02 15:50:00,28.58,28.6,28.58,28.6,165562.89641148236,9.784,9.7909,9.784,9.7909,165562.8964
2006-06-02 15:55:00,28.6,28.62,28.59,28.62,205614.8369854192,9.7909,9.7977,9.7874,9.7977,205614.837
2006-06-05 09:30:00,28.47,28.55,28.44,28.49,183078.64758169983,9.7464,9.7738,9.7361,9.7532,183078.6476
2006-06-05 09:35:00,28.49,28.51,28.45,28.5,42283.246455493136,9.7532,9.7601,9.7395,9.7566,42283.2465
2006-06-05 09:40:00,28.5,28.58,28.5,28.56,45853.33586598332,9.7566,9.784,9.7566,9.7772,45853.3359
2006-06-05 09:45:00,28.56,28.57,28.49,28.56,44179.85645481604,9.7772,9.7806,9.7532,9.7772,44179.8565
2006-06-05 09:50:00,28.56,28.57,28.5,28.54,32130.80469441167,9.7772,9.7806,9.7566,9.7703,32130.8047
2006-06-05 09:55:00,28.53,28.56,28.52,28.56,38601.59175092513,9.7669,9.7772,9.7635,9.7772,38601.5918
2006-06-05 10:00:00,28.56,28.57,28.48,28.51,125287.82524938996,9.7772,9.7806,9.7498,9.7601,125287.8252
2006-06-05 10:05:00,28.5,28.5,28.41,28.46,282706.4551931916,9.7566,9.7566,9.7258,9.7429,282706.4552
2006-06-05 10:10:00,28.46,28.5,28.45,28.47,57790.82233230988,9.7429,9.7566,9.7395,9.7464,57790.8223
2006-06-05 10:15:00,28.48,28.54,28.48,28.5,45407.074689672045,9.7498,9.7703,9.7498,9.7566,45407.0747
2006-06-05 10:20:00,28.5,28.53,28.49,28.5,31349.847635866943,9.7566,9.7669,9.7532,9.7566,31349.8476
2006-06-05 10:25:00,28.5,28.52,28.47,28.48,37151.242927913496,9.7566,9.7635,9.7464,9.7498,37151.2429
2006-06-05 10:30:00,28.48,28.5,28.48,28.49,40498.201750248045,9.7498,9.7566,9.7498,9.7532,40498.2018
2006-06-05 10:35:00,28.5,28.5,28.49,28.5,27556.62763722112,9.7566,9.7566,9.7532,9.7566,27556.6276
2006-06-05 10:40:00,28.5,28.51,28.49,28.5,40609.76704432586,9.7566,9.7601,9.7532,9.7566,40609.767
2006-06-05 10:45:00,28.5,28.54,28.49,28.54,45964.90116006114,9.7566,9.7703,9.7532,9.7703,45964.9012
2006-06-05 10:50:00,28.54,28.57,28.52,28.56,45964.90116006114,9.7703,9.7806,9.7635,9.7772,45964.9012
2006-06-05 10:55:00,28.56,28.56,28.52,28.52,47749.94586530623,9.7772,9.7772,9.7635,9.7635,47749.9459
2006-06-05 11:00:00,28.53,28.56,28.52,28.54,28449.149989843667,9.7669,9.7772,9.7635,9.7703,28449.15
2006-06-05 11:05:00,28.53,28.57,28.53,28.57,32800.19645887858,9.7669,9.7806,9.7669,9.7806,32800.1965
2006-06-05 11:10:00,28.57,28.66,28.56,28.66,189103.173461902,9.7806,9.8114,9.7772,9.8114,189103.1735
2006-06-05 11:15:00,28.66,28.77,28.66,28.69,267645.1404926861,9.8114,9.8491,9.8114,9.8217,267645.1405
2006-06-05 11:20:00,28.69,28.7,28.66,28.68,92933.88996682264,9.8217,9.8251,9.8114,9.8183,92933.89
2006-06-05 11:25:00,28.68,28.72,28.66,28.68,49200.29468831787,9.8183,9.832,9.8114,9.8183,49200.2947
2006-06-05 11:30:00,28.68,28.68,28.66,28.67,42506.37704364877,9.8183,9.8183,9.8114,9.8148,42506.377
2006-06-05 11:35:00,28.68,28.68,28.66,28.66,50315.94762909605,9.8183,9.8183,9.8114,9.8114,50315.9476
2006-06-05 11:40:00,28.66,28.68,28.66,28.68,17515.751170217474,9.8114,9.8183,9.8114,9.8183,17515.7512
2006-06-05 11:45:00,28.68,28.69,28.67,28.67,58237.08350862115,9.8183,9.8217,9.8148,9.8148,58237.0835
2006-06-05 11:50:00,28.68,28.68,28.65,28.66,47192.11939491714,9.8183,9.8183,9.808,9.8114,47192.1194
2006-06-05 11:55:00,28.65,28.67,28.64,28.67,48530.90292385096,9.808,9.8148,9.8046,9.8148,48530.9029
2006-06-05 12:00:00,28.66,28.67,28.64,28.67,49088.72939424005,9.8114,9.8148,9.8046,9.8148,49088.7294
2006-06-05 12:05:00,28.67,28.68,28.66,28.66,46968.9888067615,9.8148,9.8183,9.8114,9.8114,46968.9888
2006-06-05 12:10:00,28.67,28.67,28.66,28.67,30122.62940101094,9.8148,9.8148,9.8114,9.8148,30122.6294
2006-06-05 12:15:00,28.67,28.68,28.66,28.68,31572.97822402258,9.8148,9.8183,9.8114,9.8183,31572.9782
2006-06-05 12:20:00,28.67,28.68,28.66,28.66,27110.366460909845,9.8148,9.8183,9.8114,9.8114,27110.3665
2006-06-05 12:25:00,28.66,28.67,28.65,28.67,38043.76528053604,9.8114,9.8148,9.808,9.8148,38043.7653
2006-06-05 12:30:00,28.66,28.68,28.66,28.66,45518.63998374987,9.8114,9.8183,9.8114,9.8114,45518.64
2006-06-05 12:35:00,28.66,28.67,28.66,28.66,27668.192931298938,9.8114,9.8148,9.8114,9.8114,27668.1929
2006-06-05 12:40:00,28.66,28.67,28.65,28.67,27668.192931298938,9.8114,9.8148,9.808,9.8148,27668.1929
2006-06-05 12:45:00,28.67,28.68,28.66,28.68,34808.37175227931,9.8148,9.8183,9.8114,9.8183,34808.3718
2006-06-05 12:50:00,28.68,28.69,28.67,28.68,27221.931754987665,9.8183,9.8217,9.8148,9.8183,27221.9318
2006-06-05 12:55:00,28.68,28.69,28.67,28.67,29453.237636544032,9.8183,9.8217,9.8148,9.8148,29453.2376
2006-06-05 13:00:00,28.68,28.68,28.66,28.66,30345.759989166578,9.8183,9.8183,9.8114,9.8114,30345.76
2006-06-05 13:05:00,28.66,28.66,28.66,28.66,14726.618818272016,9.8114,9.8114,9.8114,9.8114,14726.6188
2006-06-05 13:10:00,28.66,28.67,28.66,28.66,25660.01763789821,9.8114,9.8148,9.8114,9.8114,25660.0176
2006-06-05 13:15:00,28.66,28.68,28.65,28.67,69058.91703416953,9.8114,9.8183,9.808,9.8148,69058.917
2006-06-05 13:20:00,28.67,28.67,28.63,28.65,77314.74879592808,9.8148,9.8148,9.8011,9.808,77314.7488
2006-06-05 13:25:00,28.66,28.66,28.65,28.65,32577.065870722945,9.8114,9.8114,9.808,9.808,32577.0659
2006-06-05 13:30:00,28.66,28.67,28.64,28.66,28783.84587207712,9.8114,9.8148,9.8046,9.8114,28783.8459
2006-06-05 13:35:00,28.66,28.67,28.66,28.67,34696.80645820149,9.8114,9.8148,9.8114,9.8148,34696.8065
2006-06-05 13:40:00,28.66,28.68,28.65,28.67,66827.61115261316,9.8114,9.8183,9.808,9.8148,66827.6112
2006-06-05 13:45:00,28.67,28.68,28.66,28.66,38378.4611627695,9.8148,9.8183,9.8114,9.8114,38378.4612
2006-06-05 13:50:00,28.66,28.67,28.66,28.66,28449.149989843667,9.8114,9.8148,9.8114,9.8114,28449.15
2006-06-05 13:55:00,28.68,28.68,28.66,28.66,25325.32175566476,9.8183,9.8183,9.8114,9.8114,25325.3218
2006-06-05 14:00:00,28.66,28.66,28.64,28.65,28337.584695765847,9.8114,9.8114,9.8046,9.808,28337.5847
2006-06-05 14:05:00,28.66,28.66,28.63,28.65,59575.86703755497,9.8114,9.8114,9.8011,9.808,59575.867
2006-06-05 14:10:00,28.64,28.65,28.58,28.61,104871.3764331492,9.8046,9.808,9.784,9.7943,104871.3764
2006-06-05 14:15:00,28.61,28.63,28.54,28.56,172145.24876207364,9.7943,9.8011,9.7703,9.7772,172145.2488
2006-06-05 14:20:00,28.57,28.62,28.51,28.56,125176.25995531213,9.7806,9.7977,9.7601,9.7772,125176.26
2006-06-05 14:25:00,28.58,28.58,28.52,28.57,109780.2493725732,9.784,9.784,9.7635,9.7806,109780.2494
2006-06-05 14:30:00,28.57,28.57,28.49,28.49,224246.2410964148,9.7806,9.7806,9.7532,9.7532,224246.2411
2006-06-05 14:35:00,28.49,28.52,28.46,28.47,209742.7528662984,9.7532,9.7635,9.7429,9.7464,209742.7529
2006-06-05 14:40:00,28.46,28.47,28.43,28.46,110449.64113704012,9.7429,9.7464,9.7327,9.7429,110449.6411
2006-06-05 14:45:00,28.46,28.51,28.43,28.45,141799.48877290706,9.7429,9.7601,9.7327,9.7395,141799.4888
2006-06-05 14:50:00,28.46,28.49,28.43,28.48,68389.52526970262,9.7429,9.7532,9.7327,9.7498,68389.5253
2006-06-05 14:55:00,28.48,28.48,28.44,28.44,102416.9399634372,9.7498,9.7498,9.7361,9.7361,102416.94
2006-06-05 15:00:00,28.44,28.46,28.4,28.41,126403.47819016813,9.7361,9.7429,9.7224,9.7258,126403.4782
2006-06-05 15:05:00,28.41,28.44,28.39,28.41,114912.25290015285,9.7258,9.7361,9.719,9.7258,114912.2529
2006-06-05 15:10:00,28.41,28.41,28.34,28.35,136444.3546571718,9.7258,9.7258,9.7019,9.7053,136444.3547
2006-06-05 15:15:00,28.35,28.39,28.34,28.39,109891.81466665104,9.7053,9.719,9.7019,9.719,109891.8147
2006-06-05 15:20:00,28.39,28.39,28.34,28.37,85235.88467545318,9.719,9.719,9.7019,9.7121,85235.8847
2006-06-05 15:25:00,28.36,28.37,28.31,28.31,189995.69581452457,9.7087,9.7121,9.6916,9.6916,189995.6958
2006-06-05 15:30:00,28.31,28.32,28.28,28.3,180066.38464159874,9.6916,9.695,9.6813,9.6882,180066.3846
2006-06-05 15:35:00,28.3,28.35,28.28,28.33,176719.42581926417,9.6882,9.7053,9.6813,9.6984,176719.4258
2006-06-05 15:40:00,28.33,28.33,28.28,28.29,258162.0904960716,9.6984,9.6984,9.6813,9.6847,258162.0905
2006-06-05 15:45:00,28.29,28.33,28.27,28.28,414018.8063227837,9.6847,9.6984,9.6779,9.6813,414018.8063
2006-06-05 15:50:00,28.28,28.31,28.27,28.31,237076.24991536388,9.6813,9.6916,9.6779,9.6916,237076.2499
2006-06-05 15:55:00,28.31,28.31,28.28,28.29,243770.16756003292,9.6916,9.6916,9.6813,9.6847,243770.1676
2006-06-06 09:30:00,28.44,28.49,28.39,28.42,201263.7905163842,9.7361,9.7532,9.719,9.7293,201263.7905
2006-06-06 09:35:00,28.43,28.44,28.3,28.39,113461.9040771412,9.7327,9.7361,9.6882,9.719,113461.9041
2006-06-06 09:40:00,28.38,28.4,28.3,28.32,69058.91703416953,9.7156,9.7224,9.6882,9.695,69058.917
2006-06-06 09:45:00,28.32,28.38,28.31,28.38,99739.37290556956,9.695,9.7156,9.6916,9.7156,99739.3729
2006-06-06 09:50:00,28.38,28.4,28.3,28.32,105987.0293739274,9.7156,9.7224,9.6882,9.695,105987.0294
2006-06-06 09:55:00,28.32,28.32,28.22,28.29,229266.6793299166,9.695,9.695,9.6608,9.6847,229266.6793
2006-06-06 10:00:00,28.29,28.34,28.24,28.34,117143.55878170922,9.6847,9.7019,9.6676,9.7019,117143.5588
2006-06-06 10:05:00,28.32,28.37,28.31,28.37,92152.93290827791,9.695,9.7121,9.6916,9.7121,92152.9329
2006-06-06 10:10:00,28.37,28.4,28.35,28.36,121829.30113297758,9.7121,9.7224,9.7053,9.7087,121829.3011
2006-06-06 10:15:00,28.36,28.36,28.24,28.29,227927.8958009828,9.7087,9.7087,9.6676,9.6847,227927.8958
2006-06-06 10:20:00,28.29,28.36,28.27,28.32,174822.8158199413,9.6847,9.7087,9.6779,9.695,174822.8158
2006-06-06 10:25:00,28.34,28.34,28.27,28.28,119374.8646632656,9.7019,9.7019,9.6779,9.6813,119374.8647
2006-06-06 10:30:00,28.28,28.33,28.27,28.33,100074.068787803,9.6813,9.6984,9.6779,9.6984,100074.0688
2006-06-06 10:35:00,28.32,28.36,28.31,28.31,96950.2405536241,9.695,9.7087,9.6916,9.6916,96950.2406
2006-06-06 10:40:00,28.31,28.32,28.29,28.29,161434.9805306031,9.6916,9.695,9.6847,9.6847,161434.9805
2006-06-06 10:45:00,28.29,28.33,28.28,28.28,114465.99172384158,9.6847,9.6984,9.6813,9.6813,114465.9917
2006-06-06 10:50:00,28.29,28.32,28.28,28.31,86016.8417339979,9.6847,9.695,9.6813,9.6916,86016.8417
2006-06-06 10:55:00,28.31,28.32,28.27,28.29,44402.98704297168,9.6916,9.695,9.6779,9.6847,44402.987
2006-06-06 11:00:00,28.29,28.32,28.25,28.26,97731.19761216883,9.6847,9.695,9.6711,9.6745,97731.1976
2006-06-06 11:05:00,28.26,28.27,28.19,28.21,141911.05406698489,9.6745,9.6779,9.6505,9.6574,141911.0541
2006-06-06 11:10:00,28.2,28.2,28.06,28.11,193231.08934278128,9.6539,9.6539,9.606,9.6231,193231.0893
2006-06-06 11:15:00,28.11,28.13,28.08,28.12,107995.20466732811,9.6231,9.63,9.6129,9.6265,107995.2047
2006-06-06 11:20:00,28.12,28.17,28.11,28.16,101078.15643450338,9.6265,9.6437,9.6231,9.6402,101078.1564
2006-06-06 11:25:00,28.15,28.15,28.12,28.12,71959.6146801928,9.6368,9.6368,9.6265,9.6265,71959.6147
2006-06-06 11:30:00,28.12,28.14,28.11,28.12,93491.71643721174,9.6265,9.6334,9.6231,9.6265,93491.7164
2006-06-06 11:35:00,28.12,28.12,28.05,28.06,79657.61997156226,9.6265,9.6265,9.6026,9.606,79657.62
2006-06-06 11:40:00,28.06,28.1,28.06,28.09,96169.28349507938,9.606,9.6197,9.606,9.6163,96169.2835
2006-06-06 11:45:00,28.09,28.23,28.08,28.23,167124.8105285718,9.6163,9.6642,9.6129,9.6642,167124.8105
2006-06-06 11:50:00,28.23,28.28,28.21,28.26,333691.7945867545,9.6642,9.6813,9.6574,9.6745,333691.7946
2006-06-06 11:55:00,28.26,28.29,28.23,28.27,187987.52052112384,9.6745,9.6847,9.6642,9.6779,187987.5205
2006-06-06 12:00:00,28.27,28.29,28.25,28.28,57121.43056784297,9.6779,9.6847,9.6711,9.6813,57121.4306
2006-06-06 12:05:00,28.28,28.32,28.27,28.32,90256.322908955,9.6813,9.695,9.6779,9.695,90256.3229
2006-06-06 12:10:00,28.32,28.36,28.31,28.33,145927.40465378633,9.695,9.7087,9.6916,9.6984,145927.4047
2006-06-06 12:15:00,28.33,28.4,28.33,28.38,116585.73231132011,9.6984,9.7224,9.6984,9.7156,116585.7323
2006-06-06 12:20:00,28.37,28.37,28.11,28.28,104982.94172722702,9.7121,9.7121,9.6231,9.6813,104982.9417
2006-06-06 12:25:00,28.29,28.29,28.23,28.23,33915.84939965676,9.6847,9.6847,9.6642,9.6642,33915.8494
2006-06-06 12:30:00,28.23,28.31,28.23,28.3,92264.49820235574,9.6642,9.6916,9.6642,9.6882,92264.4982
2006-06-06 12:35:00,28.29,28.35,28.29,28.34,139902.87877358415,9.6847,9.7053,9.6847,9.7019,139902.8788
2006-06-06 12:40:00,28.35,28.48,28.35,28.4,193342.6546368591,9.7053,9.7498,9.7053,9.7224,193342.6546
2006-06-06 12:45:00,28.4,28.44,28.39,28.4,137113.7464216387,9.7224,9.7361,9.719,9.7224,137113.7464
2006-06-06 12:50:00,28.4,28.43,28.38,28.43,49200.29468831787,9.7224,9.7327,9.7156,9.7327,49200.2947
2006-06-06 12:55:00,28.43,28.53,28.42,28.51,176496.29523110855,9.7327,9.7669,9.7293,9.7601,176496.2952
2006-06-06 13:00:00,28.5,28.51,28.45,28.45,97842.76290624664,9.7566,9.7601,9.7395,9.7395,97842.7629
2006-06-06 13:05:00,28.46,28.47,28.42,28.44,51096.90468764078,9.7429,9.7464,9.7293,9.7361,51096.9047
2006-06-06 13:10:00,28.44,28.44,28.4,28.43,56898.29997968733,9.7361,9.7361,9.7224,9.7327,56898.3
2006-06-06 13:15:00,28.42,28.42,28.4,28.4,88471.27820370991,9.7293,9.7293,9.7224,9.7224,88471.2782
2006-06-06 13:20:00,28.4,28.43,28.4,28.43,59352.73644939934,9.7224,9.7327,9.7224,9.7327,59352.7364
2006-06-06 13:25:00,28.43,28.45,28.41,28.42,112457.81643044084,9.7327,9.7395,9.7258,9.7293,112457.8164
2006-06-06 13:30:00,28.41,28.43,28.4,28.41,54666.99409813097,9.7258,9.7327,9.7224,9.7258,54666.9941
2006-06-06 13:35:00,28.42,28.43,28.39,28.4,58460.21409677679,9.7293,9.7327,9.719,9.7224,58460.2141
2006-06-06 13:40:00,28.4,28.4,28.34,28.35,137783.1381861056,9.7224,9.7224,9.7019,9.7053,137783.1382
2006-06-06 13:45:00,28.34,28.37,28.33,28.37,69393.61291640298,9.7019,9.7121,9.6984,9.7121,69393.6129
2006-06-06 13:50:00,28.36,28.4,28.36,28.4,42506.37704364877,9.7087,9.7224,9.7087,9.7224,42506.377
2006-06-06 13:55:00,28.4,28.43,28.39,28.4,83450.8399702081,9.7224,9.7327,9.719,9.7224,83450.84
2006-06-06 14:00:00,28.4,28.4,28.36,28.38,83004.57879389681,9.7224,9.7224,9.7087,9.7156,83004.5788
2006-06-06 14:05:00,28.37,28.4,28.34,28.34,78430.40173670626,9.7121,9.7224,9.7019,9.7019,78430.4017
2006-06-06 14:10:00,28.35,28.36,28.32,28.34,99516.24231741393,9.7053,9.7087,9.695,9.7019,99516.2423
2006-06-06 14:15:00,28.35,28.4,28.35,28.39,114019.7305475303,9.7053,9.7224,9.7053,9.719,114019.7305
2006-06-06 14:20:00,28.39,28.4,28.35,28.36,111007.4676074292,9.719,9.7224,9.7053,9.7087,111007.4676
2006-06-06 14:25:00,28.37,28.42,28.36,28.41,103978.85408052664,9.7121,9.7293,9.7087,9.7258,103978.8541
2006-06-06 14:30:00,28.41,28.49,28.41,28.44,115693.20995869758,9.7258,9.7532,9.7258,9.7361,115693.21
2006-06-06 14:35:00,28.44,28.46,28.42,28.45,84231.79702875282,9.7361,9.7429,9.7293,9.7395,84231.797
2006-06-06 14:40:00,28.46,28.47,28.37,28.37,90814.14937934407,9.7429,9.7464,9.7121,9.7121,90814.1494
2006-06-06 14:45:00,28.37,28.37,28.33,28.35,107437.37819693904,9.7121,9.7121,9.6984,9.7053,107437.3782
2006-06-06 14:50:00,28.35,28.36,28.34,28.35,81777.36055904081,9.7053,9.7087,9.7019,9.7053,81777.3606
2006-06-06 14:55:00,28.35,28.35,28.32,28.34,68724.22115193607,9.7053,9.7053,9.695,9.7019,68724.2212
2006-06-06 15:00:00,28.34,28.35,28.31,28.34,142134.1846551405,9.7019,9.7053,9.6916,9.7019,142134.1847
2006-06-06 15:05:00,28.34,28.37,28.34,28.36,122275.56230928886,9.7019,9.7121,9.7019,9.7087,122275.5623
2006-06-06 15:10:00,28.36,28.37,28.32,28.35,90144.7576148772,9.7087,9.7121,9.695,9.7053,90144.7576
2006-06-06 15:15:00,28.33,28.37,28.32,28.33,122498.69289744447,9.6984,9.7121,9.695,9.6984,122498.6929
2006-06-06 15:20:00,28.33,28.38,28.32,28.37,56228.90821522042,9.6984,9.7156,9.695,9.7121,56228.9082
2006-06-06 15:25:00,28.38,28.4,28.37,28.39,40275.071162092405,9.7156,9.7224,9.7121,9.719,40275.0712
2006-06-06 15:30:00,28.4,28.42,28.37,28.42,147377.75347679798,9.7224,9.7293,9.7121,9.7293,147377.7535
2006-06-06 15:35:00,28.42,28.47,28.39,28.47,172814.64052654055,9.7293,9.7464,9.719,9.7464,172814.6405
2006-06-06 15:40:00,28.47,28.48,28.41,28.42,197135.8746355049,9.7464,9.7498,9.7258,9.7293,197135.8746
2006-06-06 15:45:00,28.41,28.44,28.4,28.43,123279.64995598924,9.7258,9.7361,9.7224,9.7327,123279.65
2006-06-06 15:50:00,28.43,28.43,28.38,28.4,215767.27874650052,9.7327,9.7327,9.7156,9.7224,215767.2787
2006-06-06 15:55:00,28.4,28.44,28.32,28.42,599663.4556682734,9.7224,9.7361,9.695,9.7293,599663.4557
2006-06-07 09:30:00,28.58,28.63,28.5,28.54,242654.5146192548,9.784,9.8011,9.7566,9.7703,242654.5146
2006-06-07 09:35:00,28.54,28.58,28.46,28.47,71401.78820980371,9.7703,9.784,9.7429,9.7464,71401.7882
2006-06-07 09:40:00,28.47,28.49,28.39,28.45,127296.00054279069,9.7464,9.7532,9.719,9.7395,127296.0005
2006-06-07 09:45:00,28.44,28.47,28.42,28.47,74637.18173806045,9.7361,9.7464,9.7293,9.7464,74637.1817
2006-06-07 09:50:00,28.47,28.49,28.45,28.48,65488.82762367934,9.7464,9.7532,9.7395,9.7498,65488.8276
2006-06-07 09:55:00,28.47,28.49,28.44,28.49,67497.00291708007,9.7464,9.7532,9.7361,9.7532,67497.0029
2006-06-07 10:00:00,28.49,28.5,28.47,28.49,186983.43287442348,9.7532,9.7566,9.7464,9.7532,186983.4329
2006-06-07 10:05:00,28.49,28.51,28.48,28.5,290181.3298964054,9.7532,9.7601,9.7498,9.7566,290181.3299
2006-06-07 10:10:00,28.5,28.51,28.46,28.48,130196.69818881396,9.7566,9.7601,9.7429,9.7498,130196.6982
2006-06-07 10:15:00,28.48,28.5,28.47,28.49,155298.88935632308,9.7498,9.7566,9.7464,9.7532,155298.8894
2006-06-07 10:20:00,28.5,28.52,28.47,28.49,141799.48877290706,9.7566,9.7635,9.7464,9.7532,141799.4888
2006-06-07 10:25:00,28.49,28.51,28.48,28.49,47415.249983072776,9.7532,9.7601,9.7498,9.7532,47415.25
2006-06-07 10:30:00,28.5,28.52,28.49,28.49,48977.16410016224,9.7566,9.7635,9.7532,9.7532,48977.1641
2006-06-07 10:35:00,28.49,28.49,28.47,28.49,43175.76880811568,9.7532,9.7532,9.7464,9.7532,43175.7688
2006-06-07 10:40:00,28.48,28.49,28.41,28.42,75306.57350252735,9.7498,9.7532,9.7258,9.7293,75306.5735
2006-06-07 10:45:00,28.42,28.49,28.4,28.49,691146.9968120843,9.7293,9.7532,9.7224,9.7532,691146.9968
2006-06-07 10:50:00,28.49,28.49,28.44,28.48,90925.71467342191,9.7532,9.7532,9.7361,9.7498,90925.7147
2006-06-07 10:55:00,28.48,28.5,28.48,28.5,339939.45105511235,9.7498,9.7566,9.7498,9.7566,339939.4511
2006-06-07 11:00:00,28.5,28.58,28.49,28.58,99069.98114110265,9.7566,9.784,9.7532,9.784,99069.9811
2006-06-07 11:05:00,28.58,28.59,28.55,28.58,86016.8417339979,9.784,9.7874,9.7738,9.784,86016.8417
2006-06-07 11:10:00,28.58,28.6,28.55,28.6,64707.87056513462,9.784,9.7909,9.7738,9.7909,64707.8706
2006-06-07 11:15:00,28.59,28.6,28.56,28.57,60245.25880202188,9.7874,9.7909,9.7772,9.7806,60245.2588
2006-06-07 11:20:00,28.56,28.57,28.54,28.55,47415.249983072776,9.7772,9.7806,9.7703,9.7738,47415.25
2006-06-07 11:25:00,28.54,28.55,28.46,28.49,74190.92056174917,9.7703,9.7738,9.7429,9.7532,74190.9206
2006-06-07 11:30:00,28.48,28.49,28.45,28.46,81107.9687945739,9.7498,9.7532,9.7395,9.7429,81107.9688
2006-06-07 11:35:00,28.46,28.5,28.46,28.5,90479.45349711063,9.7429,9.7566,9.7429,9.7566,90479.4535
2006-06-07 11:40:00,28.5,28.55,28.49,28.53,62364.99938950043,9.7566,9.7738,9.7532,9.7669,62364.9994
2006-06-07 11:45:00,28.52,28.53,28.5,28.51,80550.14232418481,9.7635,9.7669,9.7566,9.7601,80550.1423
2006-06-07 11:50:00,28.51,28.54,28.5,28.54,30122.62940101094,9.7601,9.7703,9.7566,9.7703,30122.6294
2006-06-07 11:55:00,28.53,28.58,28.52,28.57,72182.74526834844,9.7669,9.784,9.7635,9.7806,72182.7453
2006-06-07 12:00:00,28.57,28.6,28.57,28.59,113908.16525345248,9.7806,9.7909,9.7806,9.7874,113908.1653
2006-06-07 12:05:00,28.6,28.63,28.59,28.62,155745.15053263435,9.7909,9.8011,9.7874,9.7977,155745.1505
2006-06-07 12:10:00,28.62,28.68,28.62,28.66,156526.10759117908,9.7977,9.8183,9.7977,9.8114,156526.1076
2006-06-07 12:15:00,28.66,28.68,28.65,28.65,132762.69995260378,9.8114,9.8183,9.808,9.808,132762.7
2006-06-07 12:20:00,28.65,28.69,28.65,28.67,76868.4876196168,9.808,9.8217,9.808,9.8148,76868.4876
2006-06-07 12:25:00,28.68,28.69,28.67,28.68,190776.65287306928,9.8183,9.8217,9.8148,9.8183,190776.6529
2006-06-07 12:30:00,28.68,28.68,28.66,28.66,120378.95230996594,9.8183,9.8183,9.8114,9.8114,120378.9523
2006-06-07 12:35:00,28.67,28.67,28.58,28.61,188322.21640335728,9.8148,9.8148,9.784,9.7943,188322.2164
2006-06-07 12:40:00,28.61,28.62,28.59,28.6,104648.24584499357,9.7943,9.7977,9.7874,9.7909,104648.2458
2006-06-07 12:45:00,28.6,28.62,28.6,28.61,133320.52642299287,9.7909,9.7977,9.7909,9.7943,133320.5264
2006-06-07 12:50:00,28.61,28.62,28.59,28.61,86463.10291030919,9.7943,9.7977,9.7874,9.7943,86463.1029
2006-06-07 12:55:00,28.62,28.64,28.61,28.62,73856.22467951571,9.7977,9.8046,9.7943,9.7977,73856.2247
2006-06-07 13:00:00,28.62,28.66,28.61,28.65,159873.06641351362,9.7977,9.8114,9.7943,9.808,159873.0664
2006-06-07 13:05:00,28.65,28.66,28.64,28.66,38936.28763315859,9.808,9.8114,9.8046,9.8114,38936.2876
2006-06-07 13:10:00,28.65,28.66,28.63,28.65,84120.23173467499,9.808,9.8114,9.8011,9.808,84120.2317
2006-06-07 13:15:00,28.65,28.66,28.64,28.65,52658.81880473024,9.808,9.8114,9.8046,9.808,52658.8188
2006-06-07 13:20:00,28.65,28.67,28.62,28.65,141799.48877290706,9.808,9.8148,9.7977,9.808,141799.4888
2006-06-07 13:25:00,28.65,28.68,28.64,28.67,79322.92408932881,9.808,9.8183,9.8046,9.8148,79322.9241
2006-06-07 13:30:00,28.66,28.69,28.66,28.68,201710.05169269547,9.8114,9.8217,9.8114,9.8183,201710.0517
2006-06-07 13:35:00,28.68,28.68,28.64,28.66,163777.85170623727,9.8183,9.8183,9.8046,9.8114,163777.8517
2006-06-07 13:40:00,28.67,28.68,28.66,28.68,104871.3764331492,9.8148,9.8183,9.8114,9.8183,104871.3764
2006-06-07 13:45:00,28.68,28.68,28.65,28.67,75529.704090683,9.8183,9.8183,9.808,9.8148,75529.7041
2006-06-07 13:50:00,28.66,28.71,28.66,28.71,85570.58055768664,9.8114,9.8285,9.8114,9.8285,85570.5806
2006-06-07 13:55:00,28.71,28.71,28.68,28.7,43398.89939627132,9.8285,9.8285,9.8183,9.8251,43398.8994
2006-06-07 14:00:00,28.69,28.71,28.65,28.66,160430.8928839027,9.8217,9.8285,9.808,9.8114,160430.8929
2006-06-07 14:05:00,28.66,28.66,28.58,28.59,147154.62288864233,9.8114,9.8114,9.784,9.7874,147154.6229
2006-06-07 14:10:00,28.6,28.63,28.59,28.63,109333.98819626194,9.7909,9.8011,9.7874,9.8011,109333.9882
2006-06-07 14:15:00,28.63,28.63,28.58,28.6,91818.23702604446,9.8011,9.8011,9.784,9.7909,91818.237
2006-06-07 14:20:00,28.6,28.62,28.58,28.62,121383.03995666633,9.7909,9.7977,9.784,9.7977,121383.04
2006-06-07 14:25:00,28.62,28.64,28.6,28.6,238080.33756206423,9.7977,9.8046,9.7909,9.7909,238080.3376
2006-06-07 14:30:00,28.6,28.62,28.58,28.6,161546.54582468088,9.7909,9.7977,9.784,9.7909,161546.5458
2006-06-07 14:35:00,28.6,28.66,28.59,28.65,60691.51997833316,9.7909,9.8114,9.7874,9.808,60691.52
2006-06-07 14:40:00,28.65,28.66,28.63,28.64,77537.87938408372,9.808,9.8114,9.8011,9.8046,77537.8794
2006-06-07 14:45:00,28.63,28.64,28.59,28.6,74637.18173806045,9.8011,9.8046,9.7874,9.7909,74637.1817
2006-06-07 14:50:00,28.6,28.64,28.59,28.63,66716.04585853535,9.7909,9.8046,9.7874,9.8011,66716.0459
2006-06-07 14:55:00,28.63,28.64,28.62,28.62,76533.79173738335,9.8011,9.8046,9.7977,9.7977,76533.7917
2006-06-07 15:00:00,28.62,28.63,28.6,28.61,120267.38701588812,9.7977,9.8011,9.7909,9.7943,120267.387
2006-06-07 15:05:00,28.61,28.63,28.6,28.61,80103.88114787354,9.7943,9.8011,9.7909,9.7943,80103.8811
2006-06-07 15:10:00,28.6,28.61,28.58,28.58,153960.10582738926,9.7909,9.7943,9.784,9.784,153960.1058
2006-06-07 15:15:00,28.59,28.61,28.58,28.59,92487.62879051136,9.7874,9.7943,9.784,9.7874,92487.6288
2006-06-07 15:20:00,28.59,28.65,28.59,28.64,119040.16878103212,9.7874,9.808,9.7874,9.8046,119040.1688
2006-06-07 15:25:00,28.64,28.64,28.58,28.58,322423.6998848949,9.8046,9.8046,9.784,9.784,322423.6999
2006-06-07 15:30:00,28.58,28.6,28.58,28.6,157195.499355646,9.784,9.7909,9.784,9.7909,157195.4994
2006-06-07 15:35:00,28.6,28.61,28.58,28.59,196801.17875327147,9.7909,9.7943,9.784,9.7874,196801.1788
2006-06-07 15:40:00,28.6,28.62,28.58,28.61,207399.88169066425,9.7909,9.7977,9.784,9.7943,207399.8817
2006-06-07 15:45:00,28.61,28.62,28.57,28.58,307473.9504784672,9.7943,9.7977,9.7806,9.784,307473.9505
2006-06-07 15:50:00,28.57,28.58,28.57,28.57,375528.7798659364,9.7806,9.784,9.7806,9.7806,375528.7799
2006-06-07 15:55:00,28.57,28.58,28.5,28.5,317514.8269454709,9.7806,9.784,9.7566,9.7566,317514.8269
2006-06-08 09:30:00,28.66,28.67,28.51,28.59,261285.91873025044,9.8114,9.8148,9.7601,9.7874,261285.9187
2006-06-08 09:35:00,28.59,28.61,28.53,28.58,99627.80761149172,9.7874,9.7943,9.7669,9.784,99627.8076
2006-06-08 09:40:00,28.58,28.76,28.52,28.73,204276.0534564853,9.784,9.8456,9.7635,9.8354,204276.0535
2006-06-08 09:45:00,28.73,28.82,28.73,28.76,203718.2269860962,9.8354,9.8662,9.8354,9.8456,203718.227
2006-06-08 09:50:00,28.77,28.77,28.69,28.71,131647.0470118256,9.8491,9.8491,9.8217,9.8285,131647.047
2006-06-08 09:55:00,28.71,28.72,28.6,28.61,134547.74465784887,9.8285,9.832,9.7909,9.7943,134547.7447
2006-06-08 10:00:00,28.63,28.71,28.6,28.67,139233.48700911723,9.8011,9.8285,9.7909,9.8148,139233.487
2006-06-08 10:05:00,28.67,28.75,28.64,28.71,144030.79465446342,9.8148,9.8422,9.8046,9.8285,144030.7947
2006-06-08 10:10:00,28.71,28.77,28.7,28.71,134547.74465784887,9.8285,9.8491,9.8251,9.8285,134547.7447
2006-06-08 10:15:00,28.69,28.72,28.63,28.71,141353.2275965958,9.8217,9.832,9.8011,9.8285,141353.2276
2006-06-08 10:20:00,28.71,28.75,28.65,28.65,138564.09524465032,9.8285,9.8422,9.808,9.808,138564.0952
2006-06-08 10:25:00,28.65,28.66,28.61,28.61,124172.17230861176,9.808,9.8114,9.7943,9.7943,124172.1723
2006-06-08 10:30:00,28.61,28.63,28.55,28.6,230159.2016825392,9.7943,9.8011,9.7738,9.7909,230159.2017
2006-06-08 10:35:00,28.59,28.6,28.53,28.58,157641.76053195726,9.7874,9.7909,9.7669,9.784,157641.7605
2006-06-08 10:40:00,28.58,28.58,28.42,28.44,191222.91404938052,9.784,9.784,9.7293,9.7361,191222.914
2006-06-08 10:45:00,28.44,28.47,28.39,28.46,295313.33342398505,9.7361,9.7464,9.719,9.7429,295313.3334
2006-06-08 10:50:00,28.48,28.48,28.34,28.35,305019.5140087552,9.7498,9.7498,9.7019,9.7053,305019.514
2006-06-08 10:55:00,28.35,28.35,28.29,28.3,285049.32636882574,9.7053,9.7053,9.6847,9.6882,285049.3264
2006-06-08 11:00:00,28.29,28.33,28.26,28.33,323427.78753159527,9.6847,9.6984,9.6745,9.6984,323427.7875
2006-06-08 11:05:00,28.32,28.36,28.32,28.33,170025.50817459507,9.695,9.7087,9.695,9.6984,170025.5082
2006-06-08 11:10:00,28.33,28.33,28.27,28.27,196243.3522828824,9.6984,9.6984,9.6779,9.6779,196243.3523
2006-06-08 11:15:00,28.29,28.29,28.15,28.17,248902.17108761263,9.6847,9.6847,9.6368,9.6437,248902.1711
2006-06-08 11:20:00,28.17,28.17,28.05,28.12,423948.1174957096,9.6437,9.6437,9.6026,9.6265,423948.1175
2006-06-08 11:25:00,28.13,28.16,28.09,28.11,381330.175157983,9.63,9.6402,9.6163,9.6231,381330.1752
2006-06-08 11:30:00,28.1,28.14,28.06,28.1,181293.6028764548,9.6197,9.6334,9.606,9.6197,181293.6029
2006-06-08 11:35:00,28.1,28.18,28.09,28.18,252472.2604981028,9.6197,9.6471,9.6163,9.6471,252472.2605
2006-06-08 11:40:00,28.19,28.23,28.15,28.17,101078.15643450338,9.6505,9.6642,9.6368,9.6437,101078.1564
2006-06-08 11:45:00,28.17,28.2,28.07,28.14,207288.3163965864,9.6437,9.6539,9.6094,9.6334,207288.3164
2006-06-08 11:50:00,28.13,28.14,28.05,28.09,224692.50227272607,9.63,9.6334,9.6026,9.6163,224692.5023
2006-06-08 11:55:00,28.08,28.18,28.06,28.16,200594.3987519173,9.6129,9.6471,9.606,9.6402,200594.3988
2006-06-08 12:00:00,28.16,28.2,28.14,28.18,105652.33349169392,9.6402,9.6539,9.6334,9.6471,105652.3335
2006-06-08 12:05:00,28.19,28.23,28.16,28.23,109891.81466665104,9.6505,9.6642,9.6402,9.6642,109891.8147
2006-06-08 12:10:00,28.23,28.3,28.16,28.23,432873.341021935,9.6642,9.6882,9.6402,9.6642,432873.341
2006-06-08 12:15:00,28.23,28.27,28.14,28.17,268091.40166899737,9.6642,9.6779,9.6334,9.6437,268091.4017
2006-06-08 12:20:00,28.17,28.21,28.15,28.16,148047.1452412649,9.6437,9.6574,9.6368,9.6402,148047.1452
2006-06-08 12:25:00,28.16,28.23,28.14,28.16,137336.87700979432,9.6402,9.6642,9.6334,9.6402,137336.877
2006-06-08 12:30:00,28.17,28.21,28.14,28.14,128076.9576013354,9.6437,9.6574,9.6334,9.6334,128076.9576
2006-06-08 12:35:00,28.14,28.21,28.14,28.17,96280.8487891572,9.6334,9.6574,9.6334,9.6437,96280.8488
2006-06-08 12:40:00,28.17,28.18,28.11,28.14,118817.03819287648,9.6437,9.6471,9.6231,9.6334,118817.0382
2006-06-08 12:45:00,28.15,28.15,28.13,28.14,82000.49114719644,9.6368,9.6368,9.63,9.6334,82000.4911
2006-06-08 12:50:00,28.14,28.21,28.14,28.19,125176.25995531213,9.6334,9.6574,9.6334,9.6505,125176.26
2006-06-08 12:55:00,28.18,28.19,28.13,28.14,55894.212332986965,9.6471,9.6505,9.63,9.6334,55894.2123
2006-06-08 13:00:00,28.13,28.16,28.13,28.14,109668.68407849538,9.63,9.6402,9.63,9.6334,109668.6841
2006-06-08 13:05:00,28.14,28.15,28.12,28.14,82893.01349981899,9.6334,9.6368,9.6265,9.6334,82893.0135
2006-06-08 13:10:00,28.15,28.18,28.14,28.16,48307.77233569532,9.6368,9.6471,9.6334,9.6402,48307.7723
2006-06-08 13:15:00,28.18,28.2,28.14,28.14,70286.13526902553,9.6471,9.6539,9.6334,9.6334,70286.1353
2006-06-08 13:20:00,28.15,28.17,28.11,28.16,123279.64995598924,9.6368,9.6437,9.6231,9.6402,123279.65
2006-06-08 13:25:00,28.17,28.17,28.14,28.16,55447.95115667569,9.6437,9.6437,9.6334,9.6402,55447.9512
2006-06-08 13:30:00,28.16,28.19,28.15,28.17,112123.1205482074,9.6402,9.6505,9.6368,9.6437,112123.1205
2006-06-08 13:35:00,28.16,28.22,28.16,28.2,110003.37996072884,9.6402,9.6608,9.6402,9.6539,110003.38
2006-06-08 13:40:00,28.2,28.23,28.2,28.23,176496.29523110855,9.6539,9.6642,9.6539,9.6642,176496.2952
2006-06-08 13:45:00,28.22,28.25,28.18,28.21,163331.59052992598,9.6608,9.6711,9.6471,9.6574,163331.5905
2006-06-08 13:50:00,28.21,28.24,28.2,28.23,89698.49643856591,9.6574,9.6676,9.6539,9.6642,89698.4964
2006-06-08 13:55:00,28.23,28.25,28.23,28.25,107772.07407917248,9.6642,9.6711,9.6642,9.6711,107772.0741
2006-06-08 14:00:00,28.25,28.25,28.2,28.22,173260.9017028518,9.6711,9.6711,9.6539,9.6608,173260.9017
2006-06-08 14:05:00,28.23,28.23,28.15,28.18,56898.29997968733,9.6642,9.6642,9.6368,9.6471,56898.3
2006-06-08 14:10:00,28.18,28.22,28.16,28.2,47638.380571228416,9.6471,9.6608,9.6402,9.6539,47638.3806
2006-06-08 14:15:00,28.2,28.22,28.18,28.2,94049.54290760084,9.6539,9.6608,9.6471,9.6539,94049.5429
2006-06-08 14:20:00,28.21,28.23,28.17,28.2,80996.40350049609,9.6574,9.6642,9.6437,9.6539,80996.4035
2006-06-08 14:25:00,28.2,28.24,28.2,28.24,101189.7217285812,9.6539,9.6676,9.6539,9.6676,101189.7217
2006-06-08 14:30:00,28.24,28.24,28.21,28.23,197247.4399295828,9.6676,9.6676,9.6574,9.6642,197247.4399
2006-06-08 14:35:00,28.23,28.34,28.23,28.32,412456.8922056942,9.6642,9.7019,9.6642,9.695,412456.8922
2006-06-08 14:40:00,28.33,28.34,28.24,28.25,198363.0928703609,9.6984,9.7019,9.6676,9.6711,198363.0929
2006-06-08 14:45:00,28.25,28.27,28.19,28.2,69616.74350455862,9.6711,9.6779,9.6505,9.6539,69616.7435
2006-06-08 14:50:00,28.2,28.2,28.17,28.19,71848.04938611499,9.6539,9.6539,9.6437,9.6505,71848.0494
2006-06-08 14:55:00,28.19,28.2,28.12,28.15,176496.29523110855,9.6505,9.6539,9.6265,9.6368,176496.2952
2006-06-08 15:00:00,28.15,28.24,28.14,28.22,187429.69405073475,9.6368,9.6676,9.6334,9.6608,187429.6941
2006-06-08 15:05:00,28.23,28.26,28.2,28.26,112904.07760675212,9.6642,9.6745,9.6539,9.6745,112904.0776
2006-06-08 15:10:00,28.26,28.37,28.25,28.29,243770.16756003292,9.6745,9.7121,9.6711,9.6847,243770.1676
2006-06-08 15:15:00,28.31,28.34,28.28,28.3,120490.51760404377,9.6916,9.7019,9.6813,9.6882,120490.5176
2006-06-08 15:20:00,28.3,28.33,28.28,28.31,161100.28464836962,9.6882,9.6984,9.6813,9.6916,161100.2846
2006-06-08 15:25:00,28.31,28.35,28.28,28.32,191669.17522569184,9.6916,9.7053,9.6813,9.695,191669.1752
2006-06-08 15:30:00,28.32,28.34,28.26,28.33,192896.39346054784,9.695,9.7019,9.6745,9.6984,192896.3935
2006-06-08 15:35:00,28.33,28.42,28.32,28.41,412568.4574997721,9.6984,9.7293,9.695,9.7258,412568.4575
2006-06-08 15:40:00,28.42,28.47,28.35,28.41,349534.0663458047,9.7293,9.7464,9.7053,9.7258,349534.0663
2006-06-08 15:45:00,28.41,28.41,28.36,28.38,183748.0393461668,9.7258,9.7258,9.7087,9.7156,183748.0393
2006-06-08 15:50:00,28.38,28.41,28.35,28.4,197359.00522366056,9.7156,9.7258,9.7053,9.7224,197359.0052
2006-06-08 15:55:00,28.4,28.41,28.39,28.39,360802.1610476644,9.7224,9.7258,9.719,9.719,360802.161
2006-06-09 09:30:00,28.25,28.37,28.25,28.32,271215.2299031763,9.6711,9.7121,9.6711,9.695,271215.2299
2006-06-09 09:35:00,28.34,28.39,28.28,28.3,84901.18879321973,9.7019,9.719,9.6813,9.6882,84901.1888
2006-06-09 09:40:00,28.3,28.35,28.23,28.32,89810.06173264374,9.6882,9.7053,9.6642,9.695,89810.0617
2006-06-09 09:45:00,28.32,28.42,28.31,28.4,77872.57526631717,9.695,9.7293,9.6916,9.7224,77872.5753
2006-06-09 09:50:00,28.4,28.45,28.38,28.43,90144.7576148772,9.7224,9.7395,9.7156,9.7327,90144.7576
2006-06-09 09:55:00,28.44,28.46,28.4,28.42,93268.5858490561,9.7361,9.7429,9.7224,9.7293,93268.5858
2006-06-09 10:00:00,28.43,28.43,28.33,28.35,119263.29936918776,9.7327,9.7327,9.6984,9.7053,119263.2994
2006-06-09 10:05:00,28.34,28.39,28.3,28.32,78318.83644262845,9.7019,9.719,9.6882,9.695,78318.8364
2006-06-09 10:10:00,28.32,28.35,28.29,28.33,148716.5370057318,9.695,9.7053,9.6847,9.6984,148716.537
2006-06-09 10:15:00,28.33,28.38,28.31,28.37,88694.40879186554,9.6984,9.7156,9.6916,9.7121,88694.4088
2006-06-09 10:20:00,28.37,28.4,28.35,28.37,95053.63055430118,9.7121,9.7224,9.7053,9.7121,95053.6306
2006-06-09 10:25:00,28.37,28.39,28.36,28.39,66939.17644669098,9.7121,9.719,9.7087,9.719,66939.1764
2006-06-09 10:30:00,28.39,28.42,28.38,28.42,147377.75347679798,9.719,9.7293,9.7156,9.7293,147377.7535
2006-06-09 10:35:00,28.41,28.45,28.41,28.45,127296.00054279069,9.7258,9.7395,9.7258,9.7395,127296.0005
2006-06-09 10:40:00,28.45,28.46,28.42,28.43,163554.72111808162,9.7395,9.7429,9.7293,9.7327,163554.7211
2006-06-09 10:45:00,28.43,28.44,28.41,28.44,99850.93819964738,9.7327,9.7361,9.7258,9.7361,99850.9382
2006-06-09 10:50:00,28.44,28.45,28.4,28.41,72071.17997427062,9.7361,9.7395,9.7224,9.7258,72071.18
2006-06-09 10:55:00,28.4,28.44,28.4,28.4,62364.99938950043,9.7224,9.7361,9.7224,9.7224,62364.9994
2006-06-09 11:00:00,28.4,28.47,28.4,28.46,60803.08527241097,9.7224,9.7464,9.7224,9.7429,60803.0853
2006-06-09 11:05:00,28.47,28.49,28.46,28.48,81554.22997088518,9.7464,9.7532,9.7429,9.7498,81554.23
2006-06-09 11:10:00,28.49,28.49,28.44,28.45,85793.71114584227,9.7532,9.7532,9.7361,9.7395,85793.7111
2006-06-09 11:15:00,28.45,28.45,28.4,28.4,92933.88996682264,9.7395,9.7395,9.7224,9.7224,92933.89
2006-06-09 11:20:00,28.41,28.45,28.4,28.44,193342.6546368591,9.7258,9.7395,9.7224,9.7361,193342.6546
2006-06-09 11:25:00,28.43,28.45,28.43,28.45,48307.77233569532,9.7327,9.7395,9.7327,9.7395,48307.7723
2006-06-09 11:30:00,28.44,28.47,28.44,28.45,147266.18818272016,9.7361,9.7464,9.7361,9.7395,147266.1882
2006-06-09 11:35:00,28.47,28.47,28.42,28.43,71736.48409203716,9.7464,9.7464,9.7293,9.7327,71736.4841
2006-06-09 11:40:00,28.43,28.43,28.4,28.42,69282.04762232516,9.7327,9.7327,9.7224,9.7293,69282.0476
2006-06-09 11:45:00,28.41,28.44,28.4,28.41,154406.36700370052,9.7258,9.7361,9.7224,9.7258,154406.367
2006-06-09 11:50:00,28.41,28.42,28.41,28.42,96057.71820100155,9.7258,9.7293,9.7258,9.7293,96057.7182
2006-06-09 11:55:00,28.42,28.44,28.41,28.42,206507.3593380417,9.7293,9.7361,9.7258,9.7293,206507.3593
2006-06-09 12:00:00,28.42,28.43,28.4,28.4,22759.31999187493,9.7293,9.7327,9.7224,9.7224,22759.32
2006-06-09 12:05:00,28.41,28.45,28.4,28.42,51431.60056987424,9.7258,9.7395,9.7224,9.7293,51431.6006
2006-06-09 12:10:00,28.43,28.44,28.4,28.4,20862.709992552023,9.7327,9.7361,9.7224,9.7224,20862.71
2006-06-09 12:15:00,28.4,28.4,28.36,28.39,41613.85469102622,9.7224,9.7224,9.7087,9.719,41613.8547
2006-06-09 12:20:00,28.4,28.4,28.39,28.4,21197.40587478548,9.7224,9.7224,9.719,9.7224,21197.4059
2006-06-09 12:25:00,28.39,28.39,28.36,28.38,41613.85469102622,9.719,9.719,9.7087,9.7156,41613.8547
2006-06-09 12:30:00,28.37,28.4,28.37,28.39,74190.92056174917,9.7121,9.7224,9.7121,9.719,74190.9206
2006-06-09 12:35:00,28.39,28.4,28.38,28.39,47526.81527715059,9.719,9.7224,9.7156,9.719,47526.8153
2006-06-09 12:40:00,28.39,28.4,28.37,28.38,40498.201750248045,9.719,9.7224,9.7121,9.7156,40498.2018
2006-06-09 12:45:00,28.38,28.4,28.38,28.4,50092.81704094042,9.7156,9.7224,9.7156,9.7224,50092.817
2006-06-09 12:50:00,28.4,28.4,28.39,28.39,28895.41116615494,9.7224,9.7224,9.719,9.719,28895.4112
2006-06-09 12:55:00,28.39,28.4,28.32,28.32,80773.27291234044,9.719,9.7224,9.695,9.695,80773.2729
2006-06-09 13:00:00,28.33,28.33,28.31,28.32,51766.296452107694,9.6984,9.6984,9.6916,9.695,51766.2965
2006-06-09 13:05:00,28.32,28.34,28.31,28.34,40275.071162092405,9.695,9.7019,9.6916,9.7019,40275.0712
2006-06-09 13:10:00,28.34,28.35,28.32,28.32,51877.86174618551,9.7019,9.7053,9.695,9.695,51877.8617
2006-06-09 13:15:00,28.32,28.34,28.3,28.32,77091.61820777245,9.695,9.7019,9.6882,9.695,77091.6182
2006-06-09 13:20:00,28.32,28.37,28.3,28.37,36593.4164575244,9.695,9.7121,9.6882,9.7121,36593.4165
2006-06-09 13:25:00,28.37,28.39,28.36,28.36,38824.72233908077,9.7121,9.719,9.7087,9.7087,38824.7223
2006-06-09 13:30:00,28.36,28.37,28.33,28.37,37039.67763383567,9.7087,9.7121,9.6984,9.7121,37039.6776
2006-06-09 13:35:00,28.36,28.4,28.34,28.34,63145.95644804516,9.7087,9.7224,9.7019,9.7019,63145.9564
2006-06-09 13:40:00,28.34,28.35,28.32,28.32,58460.21409677679,9.7019,9.7053,9.695,9.695,58460.2141
2006-06-09 13:45:00,28.32,28.33,28.31,28.31,140014.44406766197,9.695,9.6984,9.6916,9.6916,140014.4441
2006-06-09 13:50:00,28.32,28.32,28.31,28.32,26106.278814209483,9.695,9.695,9.6916,9.695,26106.2788
2006-06-09 13:55:00,28.32,28.32,28.31,28.31,43287.3341021935,9.695,9.695,9.6916,9.6916,43287.3341
2006-06-09 14:00:00,28.31,28.32,28.29,28.29,55559.51645075352,9.6916,9.695,9.6847,9.6847,55559.5165
2006-06-09 14:05:00,28.28,28.3,28.27,28.29,65488.82762367934,9.6813,9.6882,9.6779,9.6847,65488.8276
2006-06-09 14:10:00,28.29,28.32,28.28,28.32,43287.3341021935,9.6847,9.695,9.6813,9.695,43287.3341
2006-06-09 14:15:00,28.31,28.32,28.29,28.31,42283.246455493136,9.6916,9.695,9.6847,9.6916,42283.2465
2006-06-09 14:20:00,28.3,28.33,28.3,28.32,54555.42880405315,9.6882,9.6984,9.6882,9.695,54555.4288
2006-06-09 14:25:00,28.32,28.35,28.32,28.33,86128.40702807573,9.695,9.7053,9.695,9.6984,86128.407
2006-06-09 14:30:00,28.34,28.34,28.32,28.32,64261.60938882334,9.7019,9.7019,9.695,9.695,64261.6094
2006-06-09 14:35:00,28.32,28.33,28.32,28.32,39717.24469170332,9.695,9.6984,9.695,9.695,39717.2447
2006-06-09 14:40:00,28.32,28.35,28.31,28.34,70732.3964453368,9.695,9.7053,9.6916,9.7019,70732.3964
2006-06-09 14:45:00,28.33,28.37,28.33,28.35,76645.35703146117,9.6984,9.7121,9.6984,9.7053,76645.357
2006-06-09 14:50:00,28.35,28.37,28.34,28.37,37262.80822199131,9.7053,9.7121,9.7019,9.7121,37262.8082
2006-06-09 14:55:00,28.37,28.37,28.32,28.32,63480.652330278615,9.7121,9.7121,9.695,9.695,63480.6523
2006-06-09 15:00:00,28.33,28.33,28.3,28.32,84789.6234991419,9.6984,9.6984,9.6882,9.695,84789.6235
2006-06-09 15:05:00,28.32,28.35,28.31,28.35,50762.208805407325,9.695,9.7053,9.6916,9.7053,50762.2088
2006-06-09 15:10:00,28.35,28.35,28.32,28.32,87132.4946747761,9.7053,9.7053,9.695,9.695,87132.4947
2006-06-09 15:15:00,28.32,28.34,28.32,28.33,39494.11410354768,9.695,9.7019,9.695,9.6984,39494.1141
2006-06-09 15:20:00,28.33,28.34,28.29,28.29,77203.18350185026,9.6984,9.7019,9.6847,9.6847,77203.1835
2006-06-09 15:25:00,28.29,28.31,28.29,28.31,45964.90116006114,9.6847,9.6916,9.6847,9.6916,45964.9012
2006-06-09 15:30:00,28.3,28.32,28.28,28.29,80773.27291234044,9.6882,9.695,9.6813,9.6847,80773.2729
2006-06-09 15:35:00,28.29,28.32,28.27,28.32,97842.76290624664,9.6847,9.695,9.6779,9.695,97842.7629
2006-06-09 15:40:00,28.32,28.34,28.32,28.32,137783.1381861056,9.695,9.7019,9.695,9.695,137783.1382
2006-06-09 15:45:00,28.32,28.34,28.32,28.32,85012.75408729754,9.695,9.7019,9.695,9.695,85012.7541
2006-06-09 15:50:00,28.33,28.33,28.23,28.26,320638.65517964977,9.6984,9.6984,9.6642,9.6745,320638.6552
2006-06-09 15:55:00,28.26,28.27,28.23,28.23,254145.73990927008,9.6745,9.6779,9.6642,9.6642,254145.7399
2006-06-12 09:30:00,28.38,28.4,28.32,28.32,142803.57641960742,9.7156,9.7224,9.695,9.695,142803.5764
2006-06-12 09:35:00,28.34,28.4,28.32,28.33,30680.45587140004,9.7019,9.7224,9.695,9.6984,30680.4559
2006-06-12 09:40:00,28.35,28.4,28.33,28.39,76422.22644330554,9.7053,9.7224,9.6984,9.719,76422.2264
2006-06-12 09:45:00,28.37,28.39,28.33,28.34,34138.9799878124,9.7121,9.719,9.6984,9.7019,34138.98
2006-06-12 09:50:00,28.35,28.4,28.34,28.37,105763.89878577174,9.7053,9.7224,9.7019,9.7121,105763.8988
2006-06-12 09:55:00,28.36,28.4,28.31,28.4,121159.90936851068,9.7087,9.7224,9.6916,9.7224,121159.9094
2006-06-12 10:00:00,28.4,28.4,28.3,28.34,91148.84526157756,9.7224,9.7224,9.6882,9.7019,91148.8453
2006-06-12 10:05:00,28.34,28.35,28.3,28.32,48530.90292385096,9.7019,9.7053,9.6882,9.695,48530.9029
2006-06-12 10:10:00,28.32,28.32,28.28,28.29,55336.38586259788,9.695,9.695,9.6813,9.6847,55336.3859
2006-06-12 10:15:00,28.29,28.3,28.25,28.27,102193.80937528156,9.6847,9.6882,9.6711,9.6779,102193.8094
2006-06-12 10:20:00,28.27,28.31,28.26,28.28,62141.86880134479,9.6779,9.6916,9.6745,9.6813,62141.8688
2006-06-12 10:25:00,28.28,28.29,28.26,28.28,78765.09761893972,9.6813,9.6847,9.6745,9.6813,78765.0976
2006-06-12 10:30:00,28.28,28.32,28.28,28.29,39717.24469170332,9.6813,9.695,9.6813,9.6847,39717.2447
2006-06-12 10:35:00,28.29,28.32,28.28,28.32,52993.514686963696,9.6847,9.695,9.6813,9.695,52993.5147
2006-06-12 10:40:00,28.32,28.35,28.32,28.35,101635.98290489247,9.695,9.7053,9.695,9.7053,101635.9829
2006-06-12 10:45:00,28.35,28.4,28.34,28.35,102640.07055159284,9.7053,9.7224,9.7019,9.7053,102640.0706
2006-06-12 10:50:00,28.34,28.39,28.33,28.39,42394.81174957095,9.7019,9.719,9.6984,9.719,42394.8117
2006-06-12 10:55:00,28.39,28.39,28.36,28.38,38378.4611627695,9.719,9.719,9.7087,9.7156,38378.4612
2006-06-12 11:00:00,28.36,28.37,28.33,28.34,61807.17291911134,9.7087,9.7121,9.6984,9.7019,61807.1729
2006-06-12 11:05:00,28.34,28.39,28.33,28.38,83450.8399702081,9.7019,9.719,9.6984,9.7156,83450.84
2006-06-12 11:10:00,28.37,28.41,28.36,28.4,52100.99233434114,9.7121,9.7258,9.7087,9.7224,52100.9923
2006-06-12 11:15:00,28.39,28.4,28.34,28.37,89698.49643856591,9.719,9.7224,9.7019,9.7121,89698.4964
2006-06-12 11:20:00,28.36,28.37,28.32,28.33,45630.205277827685,9.7087,9.7121,9.695,9.6984,45630.2053
2006-06-12 11:25:00,28.32,28.4,28.32,28.39,77649.44467816154,9.695,9.7224,9.695,9.719,77649.4447
2006-06-12 11:30:00,28.39,28.45,28.39,28.41,108441.46584363938,9.719,9.7395,9.719,9.7258,108441.4658
2006-06-12 11:35:00,28.41,28.41,28.37,28.4,116474.1670172423,9.7258,9.7258,9.7121,9.7224,116474.167
2006-06-12 11:40:00,28.4,28.4,28.35,28.36,49646.55586462915,9.7224,9.7224,9.7053,9.7087,49646.5559
2006-06-12 11:45:00,28.36,28.39,28.34,28.38,48084.64174753969,9.7087,9.719,9.7019,9.7156,48084.6417
2006-06-12 11:50:00,28.39,28.42,28.39,28.4,83673.97055836373,9.719,9.7293,9.719,9.7224,83673.9706
2006-06-12 11:55:00,28.4,28.42,28.38,28.41,96838.67525954627,9.7224,9.7293,9.7156,9.7258,96838.6753
2006-06-12 12:00:00,28.4,28.42,28.39,28.41,50204.38233501824,9.7224,9.7293,9.719,9.7258,50204.3823
2006-06-12 12:05:00,28.4,28.42,28.37,28.38,72740.57173873753,9.7224,9.7293,9.7121,9.7156,72740.5717
2006-06-12 12:10:00,28.38,28.39,28.37,28.37,32465.500576645125,9.7156,9.719,9.7121,9.7121,32465.5006
2006-06-12 12:15:00,28.38,28.38,28.35,28.35,51543.16586395205,9.7156,9.7156,9.7053,9.7053,51543.1659
2006-06-12 12:20:00,28.35,28.35,28.3,28.32,83897.10114651936,9.7053,9.7053,9.6882,9.695,83897.1011
2006-06-12 12:25:00,28.32,28.32,28.29,28.3,30792.02116547785,9.695,9.695,9.6847,9.6882,30792.0212
2006-06-12 12:30:00,28.3,28.33,28.29,28.29,58460.21409677679,9.6882,9.6984,9.6847,9.6847,58460.2141
2006-06-12 12:35:00,28.3,28.32,28.26,28.28,117031.9934876314,9.6882,9.695,9.6745,9.6813,117031.9935
2006-06-12 12:40:00,28.28,28.31,28.27,28.29,21866.797639252385,9.6813,9.6916,9.6779,9.6847,21866.7976
2006-06-12 12:45:00,28.28,28.32,28.27,28.31,22759.31999187493,9.6813,9.695,9.6779,9.6916,22759.32
2006-06-12 12:50:00,28.32,28.32,28.31,28.31,27556.62763722112,9.695,9.695,9.6916,9.6916,27556.6276
2006-06-12 12:55:00,28.32,28.32,28.31,28.31,20193.31822808511,9.695,9.695,9.6916,9.6916,20193.3182
2006-06-12 13:00:00,28.32,28.32,28.29,28.3,35366.1982226684,9.695,9.695,9.6847,9.6882,35366.1982
2006-06-12 13:05:00,28.31,28.35,28.3,28.32,59018.04056716588,9.6916,9.7053,9.6882,9.695,59018.0406
2006-06-12 13:10:00,28.32,28.33,28.31,28.32,25548.45234382039,9.695,9.6984,9.6916,9.695,25548.4523
2006-06-12 13:15:00,28.32,28.32,28.31,28.32,17515.751170217474,9.695,9.695,9.6916,9.695,17515.7512
2006-06-12 13:20:00,28.31,28.33,28.31,28.33,25102.19116750912,9.6916,9.6984,9.6916,9.6984,25102.1912
2006-06-12 13:25:00,28.32,28.34,28.3,28.31,62253.43409542261,9.695,9.7019,9.6882,9.6916,62253.4341
2006-06-12 13:30:00,28.32,28.33,28.32,28.32,28672.280577999303,9.695,9.6984,9.695,9.695,28672.2806
2006-06-12 13:35:00,28.32,28.32,28.27,28.29,59575.86703755497,9.695,9.695,9.6779,9.6847,59575.867
2006-06-12 13:40:00,28.3,28.32,28.29,28.3,26440.974696442936,9.6882,9.695,9.6847,9.6882,26440.9747
2006-06-12 13:45:00,28.3,28.34,28.29,28.3,68835.7864460139,9.6882,9.7019,9.6847,9.6882,68835.7864
2006-06-12 13:50:00,28.3,28.32,28.28,28.3,53886.03703958624,9.6882,9.695,9.6813,9.6882,53886.037
2006-06-12 13:55:00,28.32,28.33,28.31,28.32,61137.78115464443,9.695,9.6984,9.6916,9.695,61137.7812
2006-06-12 14:00:00,28.31,28.33,28.31,28.32,34027.41469373458,9.6916,9.6984,9.6916,9.695,34027.4147
2006-06-12 14:05:00,28.32,28.32,28.25,28.27,63480.652330278615,9.695,9.695,9.6711,9.6779,63480.6523
2006-06-12 14:10:00,28.27,28.31,28.27,28.29,57344.56115599861,9.6779,9.6916,9.6779,9.6847,57344.5612
2006-06-12 14:15:00,28.28,28.3,28.25,28.3,53774.47174550842,9.6813,9.6882,9.6711,9.6882,53774.4717
2006-06-12 14:20:00,28.29,28.29,28.23,28.27,42283.246455493136,9.6847,9.6847,9.6642,9.6779,42283.2465
2006-06-12 14:25:00,28.27,28.31,28.26,28.3,22201.49352148584,9.6779,9.6916,9.6745,9.6882,22201.4935
2006-06-12 14:30:00,28.29,28.31,28.28,28.31,42617.94233772659,9.6847,9.6916,9.6813,9.6916,42617.9423
2006-06-12 14:35:00,28.31,28.34,28.3,28.32,85012.75408729754,9.6916,9.7019,9.6882,9.695,85012.7541
2006-06-12 14:40:00,28.32,28.33,28.31,28.32,44179.85645481604,9.695,9.6984,9.6916,9.695,44179.8565
2006-06-12 14:45:00,28.32,28.34,28.31,28.33,98400.58937663572,9.695,9.7019,9.6916,9.6984,98400.5894
2006-06-12 14:50:00,28.33,28.37,28.32,28.35,70732.3964453368,9.6984,9.7121,9.695,9.7053,70732.3964
2006-06-12 14:55:00,28.34,28.36,28.32,28.34,71736.48409203716,9.7019,9.7087,9.695,9.7019,71736.4841
2006-06-12 15:00:00,28.34,28.35,28.31,28.31,107660.50878509466,9.7019,9.7053,9.6916,9.6916,107660.5088
2006-06-12 15:05:00,28.3,28.32,28.29,28.3,88025.01702739864,9.6882,9.695,9.6847,9.6882,88025.017
2006-06-12 15:10:00,28.29,28.32,28.27,28.29,143696.09877222998,9.6847,9.695,9.6779,9.6847,143696.0988
2006-06-12 15:15:00,28.28,28.28,28.2,28.21,146262.1005360198,9.6813,9.6813,9.6539,9.6574,146262.1005
2006-06-12 15:20:00,28.22,28.23,28.16,28.16,140795.4011262067,9.6608,9.6642,9.6402,9.6402,140795.4011
2006-06-12 15:25:00,28.16,28.16,28.11,28.12,180735.77640606565,9.6402,9.6402,9.6231,9.6265,180735.7764
2006-06-12 15:30:00,28.12,28.12,28.09,28.1,131647.0470118256,9.6265,9.6265,9.6163,9.6197,131647.047
2006-06-12 15:35:00,28.1,28.14,28.09,28.13,158534.2828845798,9.6197,9.6334,9.6163,9.63,158534.2829
2006-06-12 15:40:00,28.13,28.15,28.1,28.14,179285.427583054,9.63,9.6368,9.6197,9.6334,179285.4276
2006-06-12 15:45:00,28.14,28.2,28.14,28.16,184417.43111063365,9.6334,9.6539,9.6334,9.6402,184417.4311
2006-06-12 15:50:00,28.17,28.17,28.08,28.11,217663.8887458235,9.6437,9.6437,9.6129,9.6231,217663.8887
2006-06-12 15:55:00,28.1,28.13,28.06,28.06,334807.4475275327,9.6197,9.63,9.606,9.606,334807.4475
2006-06-13 09:30:00,28.16,28.27,28.14,28.19,330344.83576442,9.6402,9.6779,9.6334,9.6505,330344.8358
2006-06-13 09:35:00,28.19,28.27,28.18,28.25,159873.06641351362,9.6505,9.6779,9.6471,9.6711,159873.0664
2006-06-13 09:40:00,28.24,28.29,28.18,28.29,139791.31347950632,9.6676,9.6847,9.6471,9.6847,139791.3135
2006-06-13 09:45:00,28.29,28.38,28.26,28.37,134436.17936377105,9.6847,9.7156,9.6745,9.7121,134436.1794
2006-06-13 09:50:00,28.36,28.38,28.32,28.34,240869.4699140097,9.7087,9.7156,9.695,9.7019,240869.4699
2006-06-13 09:55:00,28.34,28.4,28.32,28.36,246001.47344158936,9.7019,9.7224,9.695,9.7087,246001.4734
2006-06-13 10:00:00,28.36,28.37,28.29,28.33,375417.2145718586,9.7087,9.7121,9.6847,9.6984,375417.2146
2006-06-13 10:05:00,28.32,28.33,28.24,28.31,152732.88759253325,9.695,9.6984,9.6676,9.6916,152732.8876
2006-06-13 10:10:00,28.3,28.35,28.22,28.23,142245.74994921833,9.6882,9.7053,9.6608,9.6642,142245.7499
2006-06-13 10:15:00,28.22,28.3,28.21,28.21,129750.43701250268,9.6608,9.6882,9.6574,9.6574,129750.437
2006-06-13 10:20:00,28.21,28.22,28.14,28.14,292858.89695427305,9.6574,9.6608,9.6334,9.6334,292858.897
2006-06-13 10:25:00,28.14,28.18,28.09,28.17,349980.327522116,9.6334,9.6471,9.6163,9.6437,349980.3275
2006-06-13 10:30:00,28.16,28.18,28.11,28.15,229378.24462399443,9.6402,9.6471,9.6231,9.6368,229378.2446
2006-06-13 10:35:00,28.14,28.15,28.07,28.08,98177.4587884801,9.6334,9.6368,9.6094,9.6129,98177.4588
2006-06-13 10:40:00,28.09,28.14,28.06,28.06,134994.00583416014,9.6163,9.6334,9.606,9.606,134994.0058
2006-06-13 10:45:00,28.06,28.09,28.03,28.08,88136.58232147645,9.606,9.6163,9.5957,9.6129,88136.5823
2006-06-13 10:50:00,28.08,28.14,28.05,28.14,104313.54996276012,9.6129,9.6334,9.6026,9.6334,104313.55
2006-06-13 10:55:00,28.14,28.17,28.11,28.15,131423.91642366996,9.6334,9.6437,9.6231,9.6368,131423.9164
2006-06-13 11:00:00,28.16,28.16,28.13,28.15,139902.87877358415,9.6402,9.6402,9.63,9.6368,139902.8788
2006-06-13 11:05:00,28.15,28.19,28.13,28.13,142692.0111255296,9.6368,9.6505,9.63,9.63,142692.0111
2006-06-13 11:10:00,28.13,28.18,28.13,28.18,184975.2575810228,9.63,9.6471,9.63,9.6471,184975.2576
2006-06-13 11:15:00,28.18,28.26,28.16,28.23,208850.23051367587,9.6471,9.6745,9.6402,9.6642,208850.2305
2006-06-13 11:20:00,28.23,28.25,28.22,28.25,133320.52642299287,9.6642,9.6711,9.6608,9.6711,133320.5264
2006-06-13 11:25:00,28.25,28.32,28.24,28.27,126403.47819016813,9.6711,9.695,9.6676,9.6779,126403.4782
2006-06-13 11:30:00,28.27,28.33,28.27,28.28,145592.7087715529,9.6779,9.6984,9.6779,9.6813,145592.7088
2006-06-13 11:35:00,28.28,28.32,28.25,28.3,141018.53171436233,9.6813,9.695,9.6711,9.6882,141018.5317
2006-06-13 11:40:00,28.29,28.3,28.25,28.26,57679.25703823206,9.6847,9.6882,9.6711,9.6745,57679.257
2006-06-13 11:45:00,28.28,28.38,28.27,28.36,208180.83874920887,9.6813,9.7156,9.6779,9.7087,208180.8387
2006-06-13 11:50:00,28.35,28.35,28.32,28.33,63369.08703620079,9.7053,9.7053,9.695,9.6984,63369.087
2006-06-13 11:55:00,28.33,28.37,28.32,28.37,90702.58408526628,9.6984,9.7121,9.695,9.7121,90702.5841
2006-06-13 12:00:00,28.37,28.37,28.31,28.32,89029.104674099,9.7121,9.7121,9.6916,9.695,89029.1047
2006-06-13 12:05:00,28.32,28.36,28.32,28.35,67608.5682111579,9.695,9.7087,9.695,9.7053,67608.5682
2006-06-13 12:10:00,28.34,28.36,28.33,28.35,79769.18526564009,9.7019,9.7087,9.6984,9.7053,79769.1853
2006-06-13 12:15:00,28.35,28.39,28.32,28.39,137783.1381861056,9.7053,9.719,9.695,9.719,137783.1382
2006-06-13 12:20:00,28.39,28.4,28.33,28.35,83227.70938205245,9.719,9.7224,9.6984,9.7053,83227.7094
2006-06-13 12:25:00,28.36,28.37,28.33,28.34,51096.90468764078,9.7087,9.7121,9.6984,9.7019,51096.9047
2006-06-13 12:30:00,28.34,28.36,28.32,28.33,100297.19937595863,9.7019,9.7087,9.695,9.6984,100297.1994
2006-06-13 12:35:00,28.34,28.35,28.31,28.32,57232.99586192079,9.7019,9.7053,9.6916,9.695,57232.9959
2006-06-13 12:40:00,28.32,28.37,28.31,28.37,61695.60762503352,9.695,9.7121,9.6916,9.7121,61695.6076
2006-06-13 12:45:00,28.38,28.39,28.35,28.36,54666.99409813097,9.7156,9.719,9.7053,9.7087,54666.9941
2006-06-13 12:50:00,28.36,28.38,28.33,28.33,65935.08879999061,9.7087,9.7156,9.6984,9.6984,65935.0888
2006-06-13 12:55:00,28.34,28.37,28.34,28.37,77984.140560395,9.7019,9.7121,9.7019,9.7121,77984.1406
2006-06-13 13:00:00,28.36,28.37,28.33,28.34,117812.95054617611,9.7087,9.7121,9.6984,9.7019,117812.9505
2006-06-13 13:05:00,28.34,28.37,28.34,28.34,109222.42290218412,9.7019,9.7121,9.7019,9.7019,109222.4229
2006-06-13 13:10:00,28.34,28.35,28.34,28.35,123391.21525006703,9.7019,9.7053,9.7019,9.7053,123391.2153
2006-06-13 13:15:00,28.35,28.36,28.34,28.35,87132.4946747761,9.7053,9.7087,9.7019,9.7053,87132.4947
2006-06-13 13:20:00,28.35,28.36,28.33,28.34,80773.27291234044,9.7053,9.7087,9.6984,9.7019,80773.2729
2006-06-13 13:25:00,28.34,28.35,28.33,28.34,55671.08174483133,9.7019,9.7053,9.6984,9.7019,55671.0817
2006-06-13 13:30:00,28.35,28.37,28.32,28.36,128746.34936580232,9.7053,9.7121,9.695,9.7087,128746.3494
2006-06-13 13:35:00,28.36,28.39,28.36,28.37,143919.2293603856,9.7087,9.719,9.7087,9.7121,143919.2294
2006-06-13 13:40:00,28.37,28.41,28.37,28.41,175157.51170217473,9.7121,9.7258,9.7121,9.7258,175157.5117
2006-06-13 13:45:00,28.41,28.46,28.41,28.44,135663.39759862705,9.7258,9.7429,9.7258,9.7361,135663.3976
2006-06-13 13:50:00,28.43,28.46,28.42,28.42,47192.11939491714,9.7327,9.7429,9.7293,9.7293,47192.1194
2006-06-13 13:55:00,28.42,28.43,28.4,28.4,66046.65409406844,9.7293,9.7327,9.7224,9.7224,66046.6541
2006-06-13 14:00:00,28.4,28.4,28.37,28.37,60691.51997833316,9.7224,9.7224,9.7121,9.7121,60691.52
2006-06-13 14:05:00,28.38,28.39,28.35,28.37,63815.348212512064,9.7156,9.719,9.7053,9.7121,63815.3482
2006-06-13 14:10:00,28.38,28.38,28.34,28.36,39382.54880946986,9.7156,9.7156,9.7019,9.7087,39382.5488
2006-06-13 14:15:00,28.36,28.37,28.34,28.35,110338.0758429623,9.7087,9.7121,9.7019,9.7053,110338.0758
2006-06-13 14:20:00,28.34,28.35,28.32,28.32,166232.28817594927,9.7019,9.7053,9.695,9.695,166232.2882
2006-06-13 14:25:00,28.33,28.33,28.3,28.32,147154.62288864233,9.6984,9.6984,9.6882,9.695,147154.6229
2006-06-13 14:30:00,28.32,28.32,28.27,28.28,149943.7552405878,9.695,9.695,9.6779,9.6813,149943.7552
2006-06-13 14:35:00,28.27,28.32,28.24,28.25,179062.29699489838,9.6779,9.695,9.6676,9.6711,179062.297
2006-06-13 14:40:00,28.24,28.28,28.23,28.27,98177.4587884801,9.6676,9.6813,9.6642,9.6779,98177.4588
2006-06-13 14:45:00,28.27,28.28,28.16,28.18,147935.57994718707,9.6779,9.6813,9.6402,9.6471,147935.5799
2006-06-13 14:50:00,28.17,28.23,28.16,28.22,143584.53347815215,9.6437,9.6642,9.6402,9.6608,143584.5335
2006-06-13 14:55:00,28.23,28.25,28.21,28.24,187652.8246388904,9.6642,9.6711,9.6574,9.6676,187652.8246
2006-06-13 15:00:00,28.24,28.26,28.19,28.23,209631.18757222057,9.6676,9.6745,9.6505,9.6642,209631.1876
2006-06-13 15:05:00,28.23,28.26,28.21,28.24,110895.90231335138,9.6642,9.6745,9.6574,9.6676,110895.9023
2006-06-13 15:10:00,28.24,28.32,28.24,28.32,242319.81873702136,9.6676,9.695,9.6676,9.695,242319.8187
2006-06-13 15:15:00,28.31,28.33,28.28,28.33,220229.89050961327,9.6916,9.6984,9.6813,9.6984,220229.8905
2006-06-13 15:20:00,28.32,28.36,28.32,28.36,159092.10935496888,9.695,9.7087,9.695,9.7087,159092.1094
2006-06-13 15:25:00,28.36,28.5,28.36,28.46,396056.7939762549,9.7087,9.7566,9.7087,9.7429,396056.794
2006-06-13 15:30:00,28.45,28.49,28.4,28.47,167124.8105285718,9.7395,9.7532,9.7224,9.7464,167124.8105
2006-06-13 15:35:00,28.47,28.5,28.37,28.37,427071.94572988845,9.7464,9.7566,9.7121,9.7121,427071.9457
2006-06-13 15:40:00,28.38,28.47,28.38,28.43,275677.841666289,9.7156,9.7464,9.7156,9.7327,275677.8417
2006-06-13 15:45:00,28.44,28.44,28.36,28.36,314502.5640053698,9.7361,9.7361,9.7087,9.7087,314502.564
2006-06-13 15:50:00,28.36,28.39,28.32,28.32,318072.65341586,9.7087,9.719,9.695,9.695,318072.6534
2006-06-13 15:55:00,28.31,28.31,28.25,28.28,442691.086900783,9.6916,9.6916,9.6711,9.6813,442691.0869
2006-06-14 09:30:00,28.32,28.32,28.15,28.3,299999.0757752534,9.695,9.695,9.6368,9.6882,299999.0758
2006-06-14 09:35:00,28.3,28.36,28.28,28.32,132316.4387762925,9.6882,9.7087,9.6813,9.695,132316.4388
2006-06-14 09:40:00,28.31,28.32,28.23,28.23,129638.87171842488,9.6916,9.695,9.6642,9.6642,129638.8717
2006-06-14 09:45:00,28.22,28.27,28.18,28.26,124395.3028967674,9.6608,9.6779,9.6471,9.6745,124395.3029
2006-06-14 09:50:00,28.26,28.35,28.25,28.33,129862.0023065805,9.6745,9.7053,9.6711,9.6984,129862.0023
2006-06-14 09:55:00,28.34,28.34,28.23,28.23,149051.23288796525,9.7019,9.7019,9.6642,9.6642,149051.2329
2006-06-14 10:00:00,28.23,28.23,28.14,28.18,122163.99701521105,9.6642,9.6642,9.6334,9.6471,122163.997
2006-06-14 10:05:00,28.18,28.24,28.18,28.23,179508.55817120965,9.6471,9.6676,9.6471,9.6642,179508.5582
2006-06-14 10:10:00,28.23,28.24,28.15,28.23,154294.8017096227,9.6642,9.6676,9.6368,9.6642,154294.8017
2006-06-14 10:15:00,28.22,28.23,28.17,28.19,115470.07937054192,9.6608,9.6642,9.6437,9.6505,115470.0794
2006-06-14 10:20:00,28.19,28.21,28.19,28.19,162550.63347138127,9.6505,9.6574,9.6505,9.6505,162550.6335
2006-06-14 10:25:00,28.19,28.22,28.19,28.2,168686.72464566128,9.6505,9.6608,9.6505,9.6539,168686.7246
2006-06-14 10:30:00,28.2,28.23,28.19,28.2,91260.41055565535,9.6539,9.6642,9.6505,9.6539,91260.4106
2006-06-14 10:35:00,28.2,28.21,28.19,28.21,126068.78230793469,9.6539,9.6574,9.6505,9.6574,126068.7823
2006-06-14 10:40:00,28.21,28.22,28.19,28.22,215878.8440405784,9.6574,9.6608,9.6505,9.6608,215878.844
2006-06-14 10:45:00,28.21,28.29,28.2,28.28,206061.0981617304,9.6574,9.6847,9.6539,9.6813,206061.0982
2006-06-14 10:50:00,28.28,28.34,28.23,28.25,206730.4899261973,9.6813,9.7019,9.6642,9.6711,206730.4899
2006-06-14 10:55:00,28.23,28.25,28.19,28.22,133543.6570111485,9.6642,9.6711,9.6505,9.6608,133543.657
2006-06-14 11:00:00,28.22,28.22,28.14,28.16,120044.25642773249,9.6608,9.6608,9.6334,9.6402,120044.2564
2006-06-14 11:05:00,28.17,28.21,28.15,28.2,127184.43524871286,9.6437,9.6574,9.6368,9.6539,127184.4352
2006-06-14 11:10:00,28.19,28.26,28.19,28.24,95946.15290692374,9.6505,9.6745,9.6505,9.6676,95946.1529
2006-06-14 11:15:00,28.23,28.28,28.23,28.25,153179.14876884452,9.6642,9.6813,9.6642,9.6711,153179.1488
2006-06-14 11:20:00,28.25,28.25,28.22,28.24,142245.74994921833,9.6711,9.6711,9.6608,9.6676,142245.7499
2006-06-14 11:25:00,28.24,28.24,28.22,28.23,74414.0511499048,9.6676,9.6676,9.6608,9.6642,74414.0511
2006-06-14 11:30:00,28.23,28.25,28.23,28.24,84454.92761690845,9.6642,9.6711,9.6642,9.6676,84454.9276
2006-06-14 11:35:00,28.24,28.24,28.15,28.19,103421.02761013756,9.6676,9.6676,9.6368,9.6505,103421.0276
2006-06-14 11:40:00,28.18,28.19,28.14,28.15,121940.8664270554,9.6471,9.6505,9.6334,9.6368,121940.8664
2006-06-14 11:45:00,28.14,28.15,28.14,28.14,85793.71114584227,9.6334,9.6368,9.6334,9.6334,85793.7111
2006-06-14 11:50:00,28.14,28.15,28.09,28.1,100297.19937595863,9.6334,9.6368,9.6163,9.6197,100297.1994
2006-06-14 11:55:00,28.09,28.09,28.06,28.07,101078.15643450338,9.6163,9.6163,9.606,9.6094,101078.1564
2006-06-14 12:00:00,28.06,28.08,28.06,28.07,167682.6369989609,9.606,9.6129,9.606,9.6094,167682.637
2006-06-14 12:05:00,28.08,28.14,28.06,28.13,173930.29346731873,9.6129,9.6334,9.606,9.63,173930.2935
2006-06-14 12:10:00,28.13,28.15,28.12,28.13,65823.5235059128,9.63,9.6368,9.6265,9.63,65823.5235
2006-06-14 12:15:00,28.12,28.17,28.12,28.14,75083.44291437171,9.6265,9.6437,9.6265,9.6334,75083.4429
2006-06-14 12:20:00,28.14,28.18,28.14,28.17,50427.51292317387,9.6334,9.6471,9.6334,9.6437,50427.5129
2006-06-14 12:25:00,28.17,28.18,28.14,28.14,64373.17468290116,9.6437,9.6471,9.6334,9.6334,64373.1747
2006-06-14 12:30:00,28.14,28.16,28.14,28.15,61249.346448722245,9.6334,9.6402,9.6334,9.6368,61249.3464
2006-06-14 12:35:00,28.14,28.16,28.14,28.15,59352.73644939934,9.6334,9.6402,9.6334,9.6368,59352.7364
2006-06-14 12:40:00,28.15,28.19,28.15,28.17,53774.47174550842,9.6368,9.6505,9.6368,9.6437,53774.4717
2006-06-14 12:45:00,28.17,28.17,28.15,28.17,56340.473509298245,9.6437,9.6437,9.6368,9.6437,56340.4735
2006-06-14 12:50:00,28.16,28.17,28.14,28.16,48642.46821792878,9.6402,9.6437,9.6334,9.6402,48642.4682
2006-06-14 12:55:00,28.17,28.17,28.14,28.14,74302.48585582699,9.6437,9.6437,9.6334,9.6334,74302.4859
2006-06-14 13:00:00,28.14,28.15,28.12,28.15,102193.80937528156,9.6334,9.6368,9.6265,9.6368,102193.8094
2006-06-14 13:05:00,28.15,28.16,28.11,28.11,125176.25995531213,9.6368,9.6402,9.6231,9.6231,125176.26
2006-06-14 13:10:00,28.11,28.14,28.1,28.14,78876.66291301754,9.6231,9.6334,9.6197,9.6334,78876.6629
2006-06-14 13:15:00,28.14,28.15,28.09,28.13,134101.4834815376,9.6334,9.6368,9.6163,9.63,134101.4835
2006-06-14 13:20:00,28.12,28.15,28.1,28.11,104536.68055091574,9.6265,9.6368,9.6197,9.6231,104536.6806
2006-06-14 13:25:00,28.12,28.18,28.11,28.17,56452.03880337606,9.6265,9.6471,9.6231,9.6437,56452.0388
2006-06-14 13:30:00,28.18,28.18,28.15,28.15,56786.73468560952,9.6471,9.6471,9.6368,9.6368,56786.7347
2006-06-14 13:35:00,28.16,28.16,28.14,28.14,281256.1063701799,9.6402,9.6402,9.6334,9.6334,281256.1064
2006-06-14 13:40:00,28.14,28.17,28.14,28.17,69839.87409271425,9.6334,9.6437,9.6334,9.6437,69839.8741
2006-06-14 13:45:00,28.17,28.19,28.14,28.17,85124.31938137536,9.6437,9.6505,9.6334,9.6437,85124.3194
2006-06-14 13:50:00,28.18,28.21,28.16,28.21,72629.00644465971,9.6471,9.6574,9.6402,9.6574,72629.0064
2006-06-14 13:55:00,28.2,28.23,28.2,28.23,42394.81174957095,9.6539,9.6642,9.6539,9.6642,42394.8117
2006-06-14 14:00:00,28.23,28.27,28.23,28.23,223465.2840378701,9.6642,9.6779,9.6642,9.6642,223465.284
2006-06-14 14:05:00,28.23,28.31,28.22,28.28,142468.88053737397,9.6642,9.6916,9.6608,9.6813,142468.8805
2006-06-14 14:10:00,28.28,28.29,28.24,28.25,78653.5323248619,9.6813,9.6847,9.6676,9.6711,78653.5323
2006-06-14 14:15:00,28.25,28.26,28.19,28.2,69951.43938679207,9.6711,9.6745,9.6505,9.6539,69951.4394
2006-06-14 14:20:00,28.2,28.22,28.19,28.21,73744.6593854379,9.6539,9.6608,9.6505,9.6574,73744.6594
2006-06-14 14:25:00,28.22,28.25,28.21,28.23,60468.38939017752,9.6608,9.6711,9.6574,9.6642,60468.3894
2006-06-14 14:30:00,28.23,28.24,28.19,28.21,110672.77172519577,9.6642,9.6676,9.6505,9.6574,110672.7717
2006-06-14 14:35:00,28.21,28.25,28.19,28.23,132204.8734822147,9.6574,9.6711,9.6505,9.6642,132204.8735
2006-06-14 14:40:00,28.23,28.24,28.21,28.23,160096.19700166926,9.6642,9.6676,9.6574,9.6642,160096.197
2006-06-14 14:45:00,28.23,28.24,28.19,28.23,97619.632318091,9.6642,9.6676,9.6505,9.6642,97619.6323
2006-06-14 14:50:00,28.23,28.27,28.22,28.23,109445.55349033976,9.6642,9.6779,9.6608,9.6642,109445.5535
2006-06-14 14:55:00,28.24,28.25,28.21,28.22,84789.6234991419,9.6676,9.6711,9.6574,9.6608,84789.6235
2006-06-14 15:00:00,28.22,28.22,28.18,28.18,89140.66996817682,9.6608,9.6608,9.6471,9.6471,89140.67
2006-06-14 15:05:00,28.18,28.22,28.18,28.18,69616.74350455862,9.6471,9.6608,9.6471,9.6471,69616.7435
2006-06-14 15:10:00,28.18,28.18,28.15,28.18,91260.41055565535,9.6471,9.6471,9.6368,9.6471,91260.4106
2006-06-14 15:15:00,28.17,28.23,28.17,28.19,167013.24523449398,9.6437,9.6642,9.6437,9.6505,167013.2452
2006-06-14 15:20:00,28.2,28.21,28.14,28.14,71959.6146801928,9.6539,9.6574,9.6334,9.6334,71959.6147
2006-06-14 15:25:00,28.15,28.22,28.15,28.21,183859.60464024456,9.6368,9.6608,9.6368,9.6574,183859.6046
2006-06-14 15:30:00,28.21,28.26,28.2,28.26,148270.2758294205,9.6574,9.6745,9.6539,9.6745,148270.2758
2006-06-14 15:35:00,28.25,28.28,28.25,28.27,135998.0934808605,9.6711,9.6813,9.6711,9.6779,135998.0935
2006-06-14 15:40:00,28.27,28.28,28.24,28.25,126291.91289609032,9.6779,9.6813,9.6676,9.6711,126291.9129
2006-06-14 15:45:00,28.26,28.29,28.25,28.27,166901.6799404162,9.6745,9.6847,9.6711,9.6779,166901.6799
2006-06-14 15:50:00,28.27,28.35,28.27,28.34,294086.115189129,9.6779,9.7053,9.6779,9.7019,294086.1152
2006-06-14 15:55:00,28.35,28.35,28.32,28.35,494345.8180588129,9.7053,9.7053,9.695,9.7053,494345.8181
2006-06-15 09:30:00,28.56,28.56,28.39,28.41,315729.78224022576,9.7772,9.7772,9.719,9.7258,315729.7822
2006-06-15 09:35:00,28.41,28.43,28.34,28.42,100074.068787803,9.7258,9.7327,9.7019,9.7293,100074.0688
2006-06-15 09:40:00,28.41,28.49,28.35,28.4,174376.55464363,9.7258,9.7532,9.7053,9.7224,174376.5546
2006-06-15 09:45:00,28.41,28.41,28.33,28.35,107437.37819693904,9.7258,9.7258,9.6984,9.7053,107437.3782
2006-06-15 09:50:00,28.36,28.4,28.32,28.4,157418.6299438016,9.7087,9.7224,9.695,9.7224,157418.6299
2006-06-15 09:55:00,28.4,28.4,28.37,28.38,128969.47995395795,9.7224,9.7224,9.7121,9.7156,128969.48
2006-06-15 10:00:00,28.38,28.41,28.35,28.37,108441.46584363938,9.7156,9.7258,9.7053,9.7121,108441.4658
2006-06-15 10:05:00,28.37,28.4,28.34,28.4,75864.39997291645,9.7121,9.7224,9.7019,9.7224,75864.4
2006-06-15 10:10:00,28.4,28.4,28.37,28.4,100074.068787803,9.7224,9.7224,9.7121,9.7224,100074.0688
2006-06-15 10:15:00,28.4,28.42,28.39,28.42,109557.11878441756,9.7224,9.7293,9.719,9.7293,109557.1188
2006-06-15 10:20:00,28.42,28.44,28.4,28.43,115246.9487823863,9.7293,9.7361,9.7224,9.7327,115246.9488
2006-06-15 10:25:00,28.44,28.45,28.42,28.43,53886.03703958624,9.7361,9.7395,9.7293,9.7327,53886.037
2006-06-15 10:30:00,28.43,28.44,28.41,28.43,91818.23702604446,9.7327,9.7361,9.7258,9.7327,91818.237
2006-06-15 10:35:00,28.43,28.47,28.43,28.47,80884.83820641827,9.7327,9.7464,9.7327,9.7464,80884.8382
2006-06-15 10:40:00,28.47,28.57,28.47,28.56,143138.2723018409,9.7464,9.7806,9.7464,9.7772,143138.2723
2006-06-15 10:45:00,28.56,28.58,28.56,28.57,86128.40702807573,9.7772,9.784,9.7772,9.7806,86128.407
2006-06-15 10:50:00,28.57,28.6,28.56,28.58,81777.36055904081,9.7806,9.7909,9.7772,9.784,81777.3606
2006-06-15 10:55:00,28.58,28.59,28.58,28.58,60133.69350794407,9.784,9.7874,9.784,9.784,60133.6935
2006-06-15 11:00:00,28.59,28.63,28.58,28.63,99850.93819964738,9.7874,9.8011,9.784,9.8011,99850.9382
2006-06-15 11:05:00,28.63,28.66,28.62,28.66,149943.7552405878,9.8011,9.8114,9.7977,9.8114,149943.7552
2006-06-15 11:10:00,28.65,28.74,28.65,28.73,192784.82816647,9.808,9.8388,9.808,9.8354,192784.8282
2006-06-15 11:15:00,28.74,28.82,28.73,28.79,171587.42229168455,9.8388,9.8662,9.8354,9.8559,171587.4223
2006-06-15 11:20:00,28.79,28.8,28.75,28.76,154517.93229777834,9.8559,9.8593,9.8422,9.8456,154517.9323
2006-06-15 11:25:00,28.76,28.81,28.75,28.79,151505.66935767725,9.8456,9.8628,9.8422,9.8559,151505.6694
2006-06-15 11:30:00,28.79,28.84,28.79,28.8,204722.31463279657,9.8559,9.873,9.8559,9.8593,204722.3146
2006-06-15 11:35:00,28.79,28.84,28.78,28.81,155856.71582671217,9.8559,9.873,9.8525,9.8628,155856.7158
2006-06-15 11:40:00,28.8,28.81,28.75,28.76,123279.64995598924,9.8593,9.8628,9.8422,9.8456,123279.65
2006-06-15 11:45:00,28.76,28.77,28.72,28.74,118259.2117224874,9.8456,9.8491,9.832,9.8388,118259.2117
2006-06-15 11:50:00,28.73,28.74,28.7,28.71,115470.07937054192,9.8354,9.8388,9.8251,9.8285,115470.0794
2006-06-15 11:55:00,28.71,28.72,28.69,28.7,46634.29292452805,9.8285,9.832,9.8217,9.8251,46634.2929
2006-06-15 12:00:00,28.7,28.71,28.66,28.67,100408.76467003649,9.8251,9.8285,9.8114,9.8148,100408.7647
2006-06-15 12:05:00,28.67,28.7,28.66,28.7,84566.49291098627,9.8148,9.8251,9.8114,9.8251,84566.4929
2006-06-15 12:10:00,28.7,28.71,28.66,28.68,47973.07645346187,9.8251,9.8285,9.8114,9.8183,47973.0765
2006-06-15 12:15:00,28.68,28.68,28.65,28.66,41056.028220637134,9.8183,9.8183,9.808,9.8114,41056.0282
2006-06-15 12:20:00,28.66,28.68,28.65,28.68,51877.86174618551,9.8114,9.8183,9.808,9.8183,51877.8617
2006-06-15 12:25:00,28.67,28.68,28.66,28.68,26887.23587275421,9.8148,9.8183,9.8114,9.8183,26887.2359
2006-06-15 12:30:00,28.67,28.69,28.66,28.67,101524.41761081463,9.8148,9.8217,9.8114,9.8148,101524.4176
2006-06-15 12:35:00,28.66,28.67,28.65,28.66,26106.278814209483,9.8114,9.8148,9.808,9.8114,26106.2788
2006-06-15 12:40:00,28.66,28.66,28.64,28.64,23540.27705041966,9.8114,9.8114,9.8046,9.8046,23540.2771
2006-06-15 12:45:00,28.65,28.65,28.63,28.63,31796.108812178216,9.808,9.808,9.8011,9.8011,31796.1088
2006-06-15 12:50:00,28.63,28.65,28.62,28.64,48084.64174753969,9.8011,9.808,9.7977,9.8046,48084.6417
2006-06-15 12:55:00,28.64,28.64,28.62,28.62,48865.59880608442,9.8046,9.8046,9.7977,9.7977,48865.5988
2006-06-15 13:00:00,28.62,28.63,28.59,28.61,67497.00291708007,9.7977,9.8011,9.7874,9.7943,67497.0029
2006-06-15 13:05:00,28.6,28.62,28.59,28.62,34808.37175227931,9.7909,9.7977,9.7874,9.7977,34808.3718
2006-06-15 13:10:00,28.62,28.62,28.6,28.6,34027.41469373458,9.7977,9.7977,9.7909,9.7909,34027.4147
2006-06-15 13:15:00,28.61,28.62,28.58,28.6,146819.9270064089,9.7943,9.7977,9.784,9.7909,146819.927
2006-06-15 13:20:00,28.61,28.61,28.59,28.6,38266.89586869168,9.7943,9.7943,9.7874,9.7909,38266.8959
2006-06-15 13:25:00,28.61,28.61,28.58,28.58,77649.44467816154,9.7943,9.7943,9.784,9.784,77649.4447
2006-06-15 13:30:00,28.59,28.59,28.55,28.56,101970.67878712591,9.7874,9.7874,9.7738,9.7772,101970.6788
2006-06-15 13:35:00,28.56,28.57,28.54,28.55,67273.87232892444,9.7772,9.7806,9.7703,9.7738,67273.8723
2006-06-15 13:40:00,28.54,28.56,28.52,28.53,32465.500576645125,9.7703,9.7772,9.7635,9.7669,32465.5006
2006-06-15 13:45:00,28.53,28.66,28.49,28.66,219114.23756883515,9.7669,9.8114,9.7532,9.8114,219114.2376
2006-06-15 13:50:00,28.66,28.66,28.58,28.59,68612.65585785825,9.8114,9.8114,9.784,9.7874,68612.6559
2006-06-15 13:55:00,28.59,28.61,28.58,28.6,50315.94762909605,9.7874,9.7943,9.784,9.7909,50315.9476
2006-06-15 14:00:00,28.6,28.72,28.6,28.71,90144.7576148772,9.7909,9.832,9.7909,9.8285,90144.7576
2006-06-15 14:05:00,28.71,28.72,28.69,28.7,40386.63645617022,9.8285,9.832,9.8217,9.8251,40386.6365
2006-06-15 14:10:00,28.7,28.75,28.69,28.75,38043.76528053604,9.8251,9.8422,9.8217,9.8422,38043.7653
2006-06-15 14:15:00,28.75,28.77,28.71,28.75,74190.92056174917,9.8422,9.8491,9.8285,9.8422,74190.9206
2006-06-15 14:20:00,28.75,28.79,28.71,28.72,76868.4876196168,9.8422,9.8559,9.8285,9.832,76868.4876
2006-06-15 14:25:00,28.71,28.73,28.68,28.69,44849.24821928296,9.8285,9.8354,9.8183,9.8217,44849.2482
2006-06-15 14:30:00,28.7,28.72,28.68,28.7,65823.5235059128,9.8251,9.832,9.8183,9.8251,65823.5235
2006-06-15 14:35:00,28.71,28.76,28.69,28.75,62253.43409542261,9.8285,9.8456,9.8217,9.8422,62253.4341
2006-06-15 14:40:00,28.75,28.83,28.75,28.83,91260.41055565535,9.8422,9.8696,9.8422,9.8696,91260.4106
2006-06-15 14:45:00,28.83,28.85,28.8,28.84,114131.29584160812,9.8696,9.8765,9.8593,9.873,114131.2958
2006-06-15 14:50:00,28.83,28.91,28.83,28.87,139679.7481854285,9.8696,9.897,9.8696,9.8833,139679.7482
2006-06-15 14:55:00,28.87,28.91,28.86,28.9,250575.6504987799,9.8833,9.897,9.8799,9.8936,250575.6505
2006-06-15 15:00:00,28.9,28.91,28.84,28.85,175380.64229033038,9.8936,9.897,9.873,9.8765,175380.6423
2006-06-15 15:05:00,28.85,28.86,28.81,28.81,125176.25995531213,9.8765,9.8799,9.8628,9.8628,125176.26
2006-06-15 15:10:00,28.81,28.82,28.79,28.82,127184.43524871286,9.8628,9.8662,9.8559,9.8662,127184.4352
2006-06-15 15:15:00,28.83,28.87,28.81,28.81,97731.19761216883,9.8696,9.8833,9.8628,9.8628,97731.1976
2006-06-15 15:20:00,28.81,28.81,28.78,28.79,121606.17054482194,9.8628,9.8628,9.8525,9.8559,121606.1705
2006-06-15 15:25:00,28.78,28.79,28.76,28.76,141353.2275965958,9.8525,9.8559,9.8456,9.8456,141353.2276
2006-06-15 15:30:00,28.76,28.8,28.76,28.78,149385.9287701987,9.8456,9.8593,9.8456,9.8525,149385.9288
2006-06-15 15:35:00,28.78,28.78,28.75,28.75,168240.46346934998,9.8525,9.8525,9.8422,9.8422,168240.4635
2006-06-15 15:40:00,28.76,28.83,28.75,28.8,506060.1739369838,9.8456,9.8696,9.8422,9.8593,506060.1739
2006-06-15 15:45:00,28.8,28.82,28.79,28.79,267868.2710808417,9.8593,9.8662,9.8559,9.8559,267868.2711
2006-06-15 15:50:00,28.8,28.8,28.77,28.77,301560.9898923429,9.8593,9.8593,9.8491,9.8491,301560.9899
2006-06-15 15:55:00,28.78,28.84,28.77,28.84,363814.4239877655,9.8525,9.873,9.8491,9.873,363814.424
2006-06-16 09:30:00,28.77,28.86,28.71,28.72,3176821.748865876,9.8491,9.8799,9.8285,9.832,3176821.7489
2006-06-16 09:35:00,28.72,28.77,28.71,28.75,109891.81466665104,9.832,9.8491,9.8285,9.8422,109891.8147
2006-06-16 09:40:00,28.75,28.82,28.74,28.75,108999.29231402848,9.8422,9.8662,9.8388,9.8422,108999.2923
2006-06-16 09:45:00,28.75,28.86,28.74,28.83,130531.3940710474,9.8422,9.8799,9.8388,9.8696,130531.3941
2006-06-16 09:50:00,28.83,28.91,28.82,28.86,163443.1558240038,9.8696,9.897,9.8662,9.8799,163443.1558
2006-06-16 09:55:00,28.87,28.91,28.82,28.84,159649.935825358,9.8833,9.897,9.8662,9.873,159649.9358
2006-06-16 10:00:00,28.84,28.91,28.84,28.86,202602.57404531803,9.873,9.897,9.873,9.8799,202602.574
2006-06-16 10:05:00,28.87,28.88,28.82,28.84,129415.74113026923,9.8833,9.8867,9.8662,9.873,129415.7411
2006-06-16 10:10:00,28.84,28.92,28.84,28.92,262066.8757887952,9.873,9.9004,9.873,9.9004,262066.8758
2006-06-16 10:15:00,28.92,28.96,28.92,28.93,289177.242249705,9.9004,9.9141,9.9004,9.9038,289177.2422
2006-06-16 10:20:00,28.93,29.06,28.92,29.03,249459.9975580017,9.9038,9.9483,9.9004,9.9381,249459.9976
2006-06-16 10:25:00,29.02,29.08,29.01,29.06,164670.3740588598,9.9347,9.9552,9.9312,9.9483,164670.3741
2006-06-16 10:30:00,29.06,29.1,29.03,29.06,164893.50464701545,9.9483,9.962,9.9381,9.9483,164893.5046
2006-06-16 10:35:00,29.07,29.09,29.06,29.06,133543.6570111485,9.9518,9.9586,9.9483,9.9483,133543.657
2006-06-16 10:40:00,29.08,29.1,29.07,29.1,81554.22997088518,9.9552,9.962,9.9518,9.962,81554.23
2006-06-16 10:45:00,29.1,29.1,29.06,29.07,69170.48232824735,9.962,9.962,9.9483,9.9518,69170.4823
2006-06-16 10:50:00,29.06,29.07,29.01,29.03,111007.4676074292,9.9483,9.9518,9.9312,9.9381,111007.4676
2006-06-16 10:55:00,29.03,29.05,29.01,29.05,67385.43762300225,9.9381,9.9449,9.9312,9.9449,67385.4376
2006-06-16 11:00:00,29.03,29.09,29.03,29.06,99962.5034937252,9.9381,9.9586,9.9381,9.9483,99962.5035
2006-06-16 11:05:00,29.06,29.1,29.02,29.03,103867.28878644884,9.9483,9.962,9.9347,9.9381,103867.2888
2006-06-16 11:10:00,29.03,29.06,29.02,29.04,55113.25527444224,9.9381,9.9483,9.9347,9.9415,55113.2553
2006-06-16 11:15:00,29.04,29.05,29.03,29.04,78988.22820709535,9.9415,9.9449,9.9381,9.9415,78988.2282
2006-06-16 11:20:00,29.04,29.04,28.93,28.94,108329.90054956156,9.9415,9.9415,9.9038,9.9073,108329.9005
2006-06-16 11:25:00,28.95,28.96,28.92,28.94,96392.414083235,9.9107,9.9141,9.9004,9.9073,96392.4141
2006-06-16 11:30:00,28.94,29.0,28.93,28.99,94942.06526022336,9.9073,9.9278,9.9038,9.9244,94942.0653
2006-06-16 11:35:00,28.99,29.05,28.99,29.01,68612.65585785825,9.9244,9.9449,9.9244,9.9312,68612.6559
2006-06-16 11:40:00,29.01,29.08,29.0,29.06,88694.40879186554,9.9312,9.9552,9.9278,9.9483,88694.4088
2006-06-16 11:45:00,29.06,29.06,29.04,29.04,88248.14761555428,9.9483,9.9483,9.9415,9.9415,88248.1476
2006-06-16 11:50:00,29.04,29.04,29.01,29.02,38601.59175092513,9.9415,9.9415,9.9312,9.9347,38601.5918
2006-06-16 11:55:00,29.03,29.03,29.01,29.02,58794.90997901024,9.9381,9.9381,9.9312,9.9347,58794.91
2006-06-16 12:00:00,29.02,29.06,29.01,29.05,92264.49820235574,9.9347,9.9483,9.9312,9.9449,92264.4982
2006-06-16 12:05:00,29.04,29.05,29.01,29.05,48642.46821792878,9.9415,9.9449,9.9312,9.9449,48642.4682
2006-06-16 12:10:00,29.05,29.06,29.01,29.01,127630.69642502411,9.9449,9.9483,9.9312,9.9312,127630.6964
2006-06-16 12:15:00,29.01,29.03,29.01,29.02,47973.07645346187,9.9312,9.9381,9.9312,9.9347,47973.0765
2006-06-16 12:20:00,29.02,29.03,29.0,29.0,36593.4164575244,9.9347,9.9381,9.9278,9.9278,36593.4165
2006-06-16 12:25:00,29.01,29.01,29.0,29.01,30680.45587140004,9.9312,9.9312,9.9278,9.9312,30680.4559
2006-06-16 12:30:00,29.01,29.01,28.98,29.0,51431.60056987424,9.9312,9.9312,9.921,9.9278,51431.6006
2006-06-16 12:35:00,29.0,29.03,28.97,29.03,113238.77348898558,9.9278,9.9381,9.9175,9.9381,113238.7735
2006-06-16 12:40:00,29.03,29.06,29.02,29.03,69393.61291640298,9.9381,9.9483,9.9347,9.9381,69393.6129
2006-06-16 12:45:00,29.02,29.07,29.01,29.02,97396.50172993538,9.9347,9.9518,9.9312,9.9347,97396.5017
2006-06-16 12:50:00,29.01,29.08,29.01,29.08,76756.922325539,9.9312,9.9552,9.9312,9.9552,76756.9223
2006-06-16 12:55:00,29.08,29.09,29.06,29.08,115804.7752527754,9.9552,9.9586,9.9483,9.9552,115804.7753
2006-06-16 13:00:00,29.09,29.1,29.06,29.08,317849.5228277043,9.9586,9.962,9.9483,9.9552,317849.5228
2006-06-16 13:05:00,29.08,29.09,29.08,29.09,52993.514686963696,9.9552,9.9586,9.9552,9.9586,52993.5147
2006-06-16 13:10:00,29.08,29.09,29.08,29.09,86909.36408662045,9.9552,9.9586,9.9552,9.9586,86909.3641
2006-06-16 13:15:00,29.08,29.1,29.07,29.08,101635.98290489247,9.9552,9.962,9.9518,9.9552,101635.9829
2006-06-16 13:20:00,29.07,29.1,29.07,29.09,65935.08879999061,9.9518,9.962,9.9518,9.9586,65935.0888
2006-06-16 13:25:00,29.1,29.14,29.09,29.13,267533.5751986083,9.962,9.9757,9.9586,9.9723,267533.5752
2006-06-16 13:30:00,29.13,29.15,29.11,29.13,447488.3945461292,9.9723,9.9792,9.9655,9.9723,447488.3945
2006-06-16 13:35:00,29.13,29.14,29.08,29.09,355670.1575200848,9.9723,9.9757,9.9552,9.9586,355670.1575
2006-06-16 13:40:00,29.09,29.1,29.06,29.08,122944.95407375575,9.9586,9.962,9.9483,9.9552,122944.9541
2006-06-16 13:45:00,29.08,29.1,29.07,29.08,213424.4075708664,9.9552,9.962,9.9518,9.9552,213424.4076
2006-06-16 13:50:00,29.08,29.1,29.07,29.07,53774.47174550842,9.9552,9.962,9.9518,9.9518,53774.4717
2006-06-16 13:55:00,29.08,29.09,29.06,29.09,73633.09409136008,9.9552,9.9586,9.9483,9.9586,73633.0941
2006-06-16 14:00:00,29.08,29.1,29.06,29.07,95165.195848379,9.9552,9.962,9.9483,9.9518,95165.1958
2006-06-16 14:05:00,29.08,29.1,29.07,29.08,109891.81466665104,9.9552,9.962,9.9518,9.9552,109891.8147
2006-06-16 14:10:00,29.07,29.09,29.07,29.08,78541.96703078409,9.9518,9.9586,9.9518,9.9552,78541.967
2006-06-16 14:15:00,29.08,29.09,29.08,29.08,315952.9128283814,9.9552,9.9586,9.9552,9.9552,315952.9128
2006-06-16 14:20:00,29.08,29.09,29.08,29.08,47303.68468899496,9.9552,9.9586,9.9552,9.9552,47303.6847
2006-06-16 14:25:00,29.08,29.1,29.05,29.06,173260.9017028518,9.9552,9.962,9.9449,9.9483,173260.9017
2006-06-16 14:30:00,29.06,29.11,29.06,29.1,682668.0344621702,9.9483,9.9655,9.9483,9.962,682668.0345
2006-06-16 14:35:00,29.1,29.1,29.1,29.1,51431.60056987424,9.962,9.962,9.962,9.962,51431.6006
2006-06-16 14:40:00,29.1,29.12,29.09,29.1,98400.58937663572,9.962,9.9689,9.9586,9.962,98400.5894
2006-06-16 14:45:00,29.1,29.12,29.1,29.12,87690.32114516519,9.962,9.9689,9.962,9.9689,87690.3211
2006-06-16 14:50:00,29.12,29.13,29.11,29.13,78207.27114855063,9.9689,9.9723,9.9655,9.9723,78207.2711
2006-06-16 14:55:00,29.13,29.15,29.12,29.15,169132.98582197254,9.9723,9.9792,9.9689,9.9792,169132.9858
2006-06-16 15:00:00,29.14,29.16,29.14,29.15,138229.39936241688,9.9757,9.9826,9.9757,9.9792,138229.3994
2006-06-16 15:05:00,29.15,29.18,29.14,29.18,321084.91635596106,9.9792,9.9894,9.9757,9.9894,321084.9164
2006-06-16 15:10:00,29.18,29.2,29.18,29.18,206618.92463211948,9.9894,9.9963,9.9894,9.9894,206618.9246
2006-06-16 15:15:00,29.18,29.19,29.17,29.18,123391.21525006703,9.9894,9.9929,9.986,9.9894,123391.2153
2006-06-16 15:20:00,29.18,29.18,29.18,29.18,47749.94586530623,9.9894,9.9894,9.9894,9.9894,47749.9459
2006-06-16 15:25:00,29.18,29.18,29.18,29.18,153067.5834747667,9.9894,9.9894,9.9894,9.9894,153067.5835
2006-06-16 15:30:00,29.18,29.23,29.18,29.22,423501.8563193983,9.9894,10.0065,9.9894,10.0031,423501.8563
2006-06-16 15:35:00,29.22,29.25,29.18,29.19,316064.47812245926,10.0031,10.0134,9.9894,9.9929,316064.4781
2006-06-16 15:40:00,29.19,29.23,29.18,29.22,272777.1440202657,9.9929,10.0065,9.9894,10.0031,272777.144
2006-06-16 15:45:00,29.22,29.23,29.19,29.2,230828.59344700607,10.0031,10.0065,9.9929,9.9963,230828.5934
2006-06-16 15:50:00,29.19,29.2,29.19,29.2,310374.6481244905,9.9929,9.9963,9.9929,9.9963,310374.6481
2006-06-16 15:55:00,29.19,29.2,29.15,29.15,407994.2804425815,9.9929,9.9963,9.9792,9.9792,407994.2804
2006-06-19 09:30:00,29.13,29.27,29.12,29.24,483300.8539451089,9.9723,10.0202,9.9689,10.01,483300.8539
2006-06-19 09:35:00,29.24,29.29,29.22,29.27,363368.1628114542,10.01,10.0271,10.0031,10.0202,363368.1628
2006-06-19 09:40:00,29.27,29.28,29.25,29.27,168463.59405750563,10.0202,10.0237,10.0134,10.0202,168463.5941
2006-06-19 09:45:00,29.27,29.29,29.23,29.28,220118.3252155355,10.0202,10.0271,10.0065,10.0237,220118.3252
2006-06-19 09:50:00,29.28,29.4,29.28,29.36,283041.15107542503,10.0237,10.0647,10.0237,10.051,283041.1511
2006-06-19 09:55:00,29.36,29.42,29.34,29.41,195350.82993025985,10.051,10.0716,10.0442,10.0682,195350.8299
2006-06-19 10:00:00,29.42,29.42,29.37,29.4,186871.8675803457,10.0716,10.0716,10.0545,10.0647,186871.8676
2006-06-19 10:05:00,29.4,29.42,29.33,29.36,165451.33111740454,10.0647,10.0716,10.0408,10.051,165451.3311
2006-06-19 10:10:00,29.36,29.37,29.31,29.32,140460.70524397324,10.051,10.0545,10.0339,10.0374,140460.7052
2006-06-19 10:15:00,29.31,29.34,29.31,29.32,74302.48585582699,10.0339,10.0442,10.0339,10.0374,74302.4859
2006-06-19 10:20:00,29.32,29.35,29.28,29.28,100743.46055226991,10.0374,10.0476,10.0237,10.0237,100743.4606
2006-06-19 10:25:00,29.28,29.35,29.27,29.33,118147.6464284096,10.0237,10.0476,10.0202,10.0408,118147.6464
2006-06-19 10:30:00,29.33,29.33,29.29,29.29,138675.66053872817,10.0408,10.0408,10.0271,10.0271,138675.6605
2006-06-19 10:35:00,29.3,29.3,29.26,29.26,127630.69642502411,10.0305,10.0305,10.0168,10.0168,127630.6964
2006-06-19 10:40:00,29.26,29.27,29.23,29.27,76199.09585514989,10.0168,10.0202,10.0065,10.0202,76199.0959
2006-06-19 10:45:00,29.27,29.31,29.27,29.31,82893.01349981899,10.0202,10.0339,10.0202,10.0339,82893.0135
2006-06-19 10:50:00,29.31,29.35,29.31,29.33,113015.64290082992,10.0339,10.0476,10.0339,10.0408,113015.6429
2006-06-19 10:55:00,29.33,29.34,29.31,29.32,68835.7864460139,10.0408,10.0442,10.0339,10.0374,68835.7864
2006-06-19 11:00:00,29.32,29.34,29.31,29.33,84343.36232283064,10.0374,10.0442,10.0339,10.0408,84343.3623
2006-06-19 11:05:00,29.32,29.33,29.28,29.32,140683.83583212888,10.0374,10.0408,10.0237,10.0374,140683.8358
2006-06-19 11:10:00,29.33,29.34,29.31,29.31,36258.72057529095,10.0408,10.0442,10.0339,10.0339,36258.7206
2006-06-19 11:15:00,29.31,29.33,29.29,29.31,163889.4170003151,10.0339,10.0408,10.0271,10.0339,163889.417
2006-06-19 11:20:00,29.3,29.31,29.27,29.27,136555.9199512496,10.0305,10.0339,10.0202,10.0202,136555.92
2006-06-19 11:25:00,29.27,29.33,29.27,29.3,118147.6464284096,10.0202,10.0408,10.0202,10.0305,118147.6464
2006-06-19 11:30:00,29.29,29.32,29.29,29.29,148381.84112349834,10.0271,10.0374,10.0271,10.0271,148381.8411
2006-06-19 11:35:00,29.29,29.31,29.29,29.3,70174.5699749477,10.0271,10.0339,10.0271,10.0305,70174.57
2006-06-19 11:40:00,29.3,29.36,29.29,29.32,153179.14876884452,10.0305,10.051,10.0271,10.0374,153179.1488
2006-06-19 11:45:00,29.33,29.4,29.31,29.38,128857.91465988012,10.0408,10.0647,10.0339,10.0579,128857.9147
2006-06-19 11:50:00,29.38,29.39,29.34,29.35,62476.564683578246,10.0579,10.0613,10.0442,10.0476,62476.5647
2006-06-19 11:55:00,29.34,29.4,29.33,29.38,107548.94349101683,10.0442,10.0647,10.0408,10.0579,107548.9435
2006-06-19 12:00:00,29.38,29.39,29.37,29.39,48642.46821792878,10.0579,10.0613,10.0545,10.0613,48642.4682
2006-06-19 12:05:00,29.39,29.39,29.37,29.38,52658.81880473024,10.0613,10.0613,10.0545,10.0579,52658.8188
2006-06-19 12:10:00,29.38,29.38,29.37,29.38,48754.033512006594,10.0579,10.0579,10.0545,10.0579,48754.0335
2006-06-19 12:15:00,29.38,29.39,29.36,29.38,100185.63408188084,10.0579,10.0613,10.051,10.0579,100185.6341
2006-06-19 12:20:00,29.38,29.38,29.34,29.34,53216.64527511933,10.0579,10.0579,10.0442,10.0442,53216.6453
2006-06-19 12:25:00,29.34,29.35,29.33,29.34,53774.47174550842,10.0442,10.0476,10.0408,10.0442,53774.4717
2006-06-19 12:30:00,29.34,29.34,29.31,29.31,31238.282341789123,10.0442,10.0442,10.0339,10.0339,31238.2823
2006-06-19 12:35:00,29.31,29.31,29.27,29.27,71178.65762164808,10.0339,10.0339,10.0202,10.0202,71178.6576
2006-06-19 12:40:00,29.27,29.27,29.26,29.26,85682.14585176445,10.0202,10.0202,10.0168,10.0168,85682.1459
2006-06-19 12:45:00,29.26,29.27,29.24,29.25,50092.81704094042,10.0168,10.0202,10.01,10.0134,50092.817
2006-06-19 12:50:00,29.24,29.25,29.21,29.21,73856.22467951571,10.01,10.0134,9.9997,9.9997,73856.2247
2006-06-19 12:55:00,29.21,29.24,29.17,29.18,145815.8393597085,9.9997,10.01,9.986,9.9894,145815.8394
2006-06-19 13:00:00,29.17,29.18,29.15,29.16,95499.89173061246,9.986,9.9894,9.9792,9.9826,95499.8917
2006-06-19 13:05:00,29.16,29.16,29.1,29.1,152175.06112214416,9.9826,9.9826,9.962,9.962,152175.0611
2006-06-19 13:10:00,29.1,29.12,29.04,29.04,246893.9957942119,9.962,9.9689,9.9415,9.9415,246893.9958
2006-06-19 13:15:00,29.04,29.08,29.04,29.05,122610.25819152233,9.9415,9.9552,9.9415,9.9449,122610.2582
2006-06-19 13:20:00,29.05,29.08,29.01,29.04,193788.9158131704,9.9449,9.9552,9.9312,9.9415,193788.9158
2006-06-19 13:25:00,29.04,29.05,29.0,29.01,84678.0582050641,9.9415,9.9449,9.9278,9.9312,84678.0582
2006-06-19 13:30:00,29.0,29.02,28.99,29.01,97284.93643585755,9.9278,9.9347,9.9244,9.9312,97284.9364
2006-06-19 13:35:00,29.01,29.02,28.97,28.99,91929.80232012228,9.9312,9.9347,9.9175,9.9244,91929.8023
2006-06-19 13:40:00,28.99,28.99,28.93,28.94,172926.20582061837,9.9244,9.9244,9.9038,9.9073,172926.2058
2006-06-19 13:45:00,28.94,28.98,28.94,28.96,106656.42113839427,9.9073,9.921,9.9073,9.9141,106656.4211
2006-06-19 13:50:00,28.97,28.99,28.92,28.93,90367.88820303282,9.9175,9.9244,9.9004,9.9038,90367.8882
2006-06-19 13:55:00,28.93,28.95,28.92,28.92,55671.08174483133,9.9038,9.9107,9.9004,9.9004,55671.0817
2006-06-19 14:00:00,28.92,28.92,28.89,28.92,71959.6146801928,9.9004,9.9004,9.8901,9.9004,71959.6147
2006-06-19 14:05:00,28.92,28.96,28.91,28.96,49423.42527647351,9.9004,9.9141,9.897,9.9141,49423.4253
2006-06-19 14:10:00,28.98,29.02,28.97,29.01,104090.41937460448,9.921,9.9347,9.9175,9.9312,104090.4194
2006-06-19 14:15:00,29.01,29.03,29.01,29.01,88359.71290963209,9.9312,9.9381,9.9312,9.9312,88359.7129
2006-06-19 14:20:00,29.01,29.01,28.95,28.96,110561.20643111791,9.9312,9.9312,9.9107,9.9141,110561.2064
2006-06-19 14:25:00,28.95,28.99,28.93,28.98,96615.54467139064,9.9107,9.9244,9.9038,9.921,96615.5447
2006-06-19 14:30:00,28.98,29.01,28.96,28.97,60803.08527241097,9.921,9.9312,9.9141,9.9175,60803.0853
2006-06-19 14:35:00,28.98,29.0,28.97,28.99,81554.22997088518,9.921,9.9278,9.9175,9.9244,81554.23
2006-06-19 14:40:00,28.98,28.99,28.94,28.94,79657.61997156226,9.921,9.9244,9.9073,9.9073,79657.62
2006-06-19 14:45:00,28.94,28.95,28.87,28.87,112123.1205482074,9.9073,9.9107,9.8833,9.8833,112123.1205
2006-06-19 14:50:00,28.87,28.87,28.84,28.86,213535.97286494423,9.8833,9.8833,9.873,9.8799,213535.9729
2006-06-19 14:55:00,28.85,28.87,28.81,28.82,122387.12760336668,9.8765,9.8833,9.8628,9.8662,122387.1276
2006-06-19 15:00:00,28.82,28.82,28.81,28.82,67273.87232892444,9.8662,9.8662,9.8628,9.8662,67273.8723
2006-06-19 15:05:00,28.82,28.86,28.81,28.86,165005.06994109327,9.8662,9.8799,9.8628,9.8799,165005.0699
2006-06-19 15:10:00,28.85,28.89,28.85,28.89,117924.51584025394,9.8765,9.8901,9.8765,9.8901,117924.5158
2006-06-19 15:15:00,28.88,28.93,28.88,28.93,124283.73760268958,9.8867,9.9038,9.8867,9.9038,124283.7376
2006-06-19 15:20:00,28.93,28.98,28.93,28.97,250352.51991062425,9.9038,9.921,9.9038,9.9175,250352.5199
2006-06-19 15:25:00,28.97,29.02,28.96,29.0,151728.7999458329,9.9175,9.9347,9.9141,9.9278,151728.7999
2006-06-19 15:30:00,29.0,29.01,28.98,28.99,115470.07937054192,9.9278,9.9312,9.921,9.9244,115470.0794
2006-06-19 15:35:00,28.99,28.99,28.94,28.94,166901.6799404162,9.9244,9.9244,9.9073,9.9073,166901.6799
2006-06-19 15:40:00,28.94,28.94,28.87,28.88,192227.00169608093,9.9073,9.9073,9.8833,9.8867,192227.0017
2006-06-19 15:45:00,28.88,28.89,28.83,28.84,199255.61522298347,9.8867,9.8901,9.8696,9.873,199255.6152
2006-06-19 15:50:00,28.84,28.86,28.84,28.84,269430.1851979312,9.873,9.8799,9.873,9.873,269430.1852
2006-06-19 15:55:00,28.84,28.85,28.84,28.84,403754.7992676245,9.873,9.8765,9.873,9.873,403754.7993
2006-06-20 09:30:00,28.76,28.79,28.75,28.77,308031.7769488563,9.8456,9.8559,9.8422,9.8491,308031.7769
2006-06-20 09:35:00,28.77,28.84,28.72,28.84,131200.7858355143,9.8491,9.873,9.832,9.873,131200.7858
2006-06-20 09:40:00,28.84,28.84,28.74,28.75,234956.5093278853,9.873,9.873,9.8388,9.8422,234956.5093
2006-06-20 09:45:00,28.75,28.79,28.7,28.74,250798.7810869356,9.8422,9.8559,9.8251,9.8388,250798.7811
2006-06-20 09:50:00,28.74,28.78,28.73,28.76,117255.12407578704,9.8388,9.8525,9.8354,9.8456,117255.1241
2006-06-20 09:55:00,28.76,28.77,28.69,28.7,214651.6258057224,9.8456,9.8491,9.8217,9.8251,214651.6258
2006-06-20 10:00:00,28.69,28.73,28.65,28.68,379879.8263349713,9.8217,9.8354,9.808,9.8183,379879.8263
2006-06-20 10:05:00,28.68,28.73,28.67,28.72,144030.79465446342,9.8183,9.8354,9.8148,9.832,144030.7947
2006-06-20 10:10:00,28.72,28.73,28.68,28.71,118593.90760472084,9.832,9.8354,9.8183,9.8285,118593.9076
2006-06-20 10:15:00,28.7,28.75,28.7,28.72,120825.21348627722,9.8251,9.8422,9.8251,9.832,120825.2135
2006-06-20 10:20:00,28.72,28.75,28.71,28.75,129415.74113026923,9.832,9.8422,9.8285,9.8422,129415.7411
2006-06-20 10:25:00,28.75,28.75,28.72,28.73,113238.77348898558,9.8422,9.8422,9.832,9.8354,113238.7735
2006-06-20 10:30:00,28.73,28.76,28.73,28.74,231163.28932923952,9.8354,9.8456,9.8354,9.8388,231163.2893
2006-06-20 10:35:00,28.73,28.79,28.73,28.76,129750.43701250268,9.8354,9.8559,9.8354,9.8456,129750.437
2006-06-20 10:40:00,28.77,28.79,28.75,28.75,96280.8487891572,9.8491,9.8559,9.8422,9.8422,96280.8488
2006-06-20 10:45:00,28.75,28.78,28.75,28.78,74414.0511499048,9.8422,9.8525,9.8422,9.8525,74414.0511
2006-06-20 10:50:00,28.78,28.82,28.75,28.78,71848.04938611499,9.8525,9.8662,9.8422,9.8525,71848.0494
2006-06-20 10:55:00,28.78,28.79,28.75,28.78,177723.51346596456,9.8525,9.8559,9.8422,9.8525,177723.5135
2006-06-20 11:00:00,28.77,28.84,28.77,28.82,181739.864052766,9.8491,9.873,9.8491,9.8662,181739.8641
2006-06-20 11:05:00,28.81,28.86,28.81,28.84,155856.71582671217,9.8628,9.8799,9.8628,9.873,155856.7158
2006-06-20 11:10:00,28.84,28.88,28.84,28.87,127407.5658368685,9.873,9.8867,9.873,9.8833,127407.5658
2006-06-20 11:15:00,28.87,28.99,28.85,28.99,288730.9810733938,9.8833,9.9244,9.8765,9.9244,288730.9811
2006-06-20 11:20:00,28.99,29.09,28.98,29.01,315841.3475343036,9.9244,9.9586,9.921,9.9312,315841.3475
2006-06-20 11:25:00,29.01,29.07,29.0,29.05,134213.0487756154,9.9312,9.9518,9.9278,9.9449,134213.0488
2006-06-20 11:30:00,29.05,29.06,29.01,29.02,60468.38939017752,9.9449,9.9483,9.9312,9.9347,60468.3894
2006-06-20 11:35:00,29.03,29.16,29.02,29.11,163777.85170623727,9.9381,9.9826,9.9347,9.9655,163777.8517
2006-06-20 11:40:00,29.11,29.12,29.07,29.1,137225.3117157165,9.9655,9.9689,9.9518,9.962,137225.3117
2006-06-20 11:45:00,29.1,29.12,29.08,29.08,137783.1381861056,9.962,9.9689,9.9552,9.9552,137783.1382
2006-06-20 11:50:00,29.08,29.09,29.05,29.07,146485.23112417542,9.9552,9.9586,9.9449,9.9518,146485.2311
2006-06-20 11:55:00,29.06,29.07,29.04,29.06,60022.12821386624,9.9483,9.9518,9.9415,9.9483,60022.1282
2006-06-20 12:00:00,29.06,29.07,29.03,29.07,93491.71643721174,9.9483,9.9518,9.9381,9.9518,93491.7164
2006-06-20 12:05:00,29.06,29.08,29.05,29.07,64038.4788006677,9.9483,9.9552,9.9449,9.9518,64038.4788
2006-06-20 12:10:00,29.07,29.08,29.05,29.07,53997.60233366406,9.9518,9.9552,9.9449,9.9518,53997.6023
2006-06-20 12:15:00,29.09,29.09,29.07,29.08,62364.99938950043,9.9586,9.9586,9.9518,9.9552,62364.9994
2006-06-20 12:20:00,29.08,29.1,29.07,29.1,82000.49114719644,9.9552,9.962,9.9518,9.962,82000.4911
2006-06-20 12:25:00,29.1,29.11,29.06,29.06,43175.76880811568,9.962,9.9655,9.9483,9.9483,43175.7688
2006-06-20 12:30:00,29.06,29.09,29.06,29.09,82893.01349981899,9.9483,9.9586,9.9483,9.9586,82893.0135
2006-06-20 12:35:00,29.08,29.1,29.08,29.1,47973.07645346187,9.9552,9.962,9.9552,9.962,47973.0765
2006-06-20 12:40:00,29.08,29.1,29.08,29.1,32465.500576645125,9.9552,9.962,9.9552,9.962,32465.5006
2006-06-20 12:45:00,29.1,29.1,29.07,29.09,119932.69113365468,9.962,9.962,9.9518,9.9586,119932.6911
2006-06-20 12:50:00,29.08,29.11,29.05,29.08,147600.8840649536,9.9552,9.9655,9.9449,9.9552,147600.8841
2006-06-20 12:55:00,29.08,29.13,29.08,29.12,129973.56760065832,9.9552,9.9723,9.9552,9.9689,129973.5676
2006-06-20 13:00:00,29.12,29.13,29.1,29.11,45853.33586598332,9.9689,9.9723,9.962,9.9655,45853.3359
2006-06-20 13:05:00,29.11,29.13,29.1,29.12,132874.2652466816,9.9655,9.9723,9.962,9.9689,132874.2652
2006-06-20 13:10:00,29.13,29.14,29.11,29.11,118370.77701656522,9.9723,9.9757,9.9655,9.9655,118370.777
2006-06-20 13:15:00,29.12,29.13,29.11,29.11,94607.36937798992,9.9689,9.9723,9.9655,9.9655,94607.3694
2006-06-20 13:20:00,29.12,29.12,29.11,29.11,25883.148226053847,9.9689,9.9689,9.9655,9.9655,25883.1482
2006-06-20 13:25:00,29.12,29.13,29.11,29.12,35366.1982226684,9.9689,9.9723,9.9655,9.9689,35366.1982
2006-06-20 13:30:00,29.12,29.13,29.1,29.12,87690.32114516519,9.9689,9.9723,9.962,9.9689,87690.3211
2006-06-20 13:35:00,29.11,29.12,29.1,29.11,82446.75232350772,9.9655,9.9689,9.962,9.9655,82446.7523
2006-06-20 13:40:00,29.1,29.15,29.1,29.13,285384.0222510592,9.962,9.9792,9.962,9.9723,285384.0223
2006-06-20 13:45:00,29.13,29.27,29.12,29.26,382334.2628046833,9.9723,10.0202,9.9689,10.0168,382334.2628
2006-06-20 13:50:00,29.27,29.31,29.18,29.19,261620.6146124839,10.0202,10.0339,9.9894,9.9929,261620.6146
2006-06-20 13:55:00,29.18,29.18,29.16,29.18,98065.89349440228,9.9894,9.9894,9.9826,9.9894,98065.8935
2006-06-20 14:00:00,29.18,29.18,29.13,29.16,109780.2493725732,9.9894,9.9894,9.9723,9.9826,109780.2494
2006-06-20 14:05:00,29.16,29.18,29.15,29.18,87913.45173332082,9.9826,9.9894,9.9792,9.9894,87913.4517
2006-06-20 14:10:00,29.18,29.21,29.15,29.17,139010.3564209616,9.9894,9.9997,9.9792,9.986,139010.3564
2006-06-20 14:15:00,29.18,29.24,29.17,29.24,137671.5728920278,9.9894,10.01,9.986,10.01,137671.5729
2006-06-20 14:20:00,29.27,29.32,29.22,29.27,337819.7104676338,10.0202,10.0374,10.0031,10.0202,337819.7105
2006-06-20 14:25:00,29.27,29.27,29.23,29.26,123502.78054414486,10.0202,10.0202,10.0065,10.0168,123502.7805
2006-06-20 14:30:00,29.26,29.27,29.23,29.23,107437.37819693904,10.0168,10.0202,10.0065,10.0065,107437.3782
2006-06-20 14:35:00,29.23,29.29,29.22,29.25,145927.40465378633,10.0065,10.0271,10.0031,10.0134,145927.4047
2006-06-20 14:40:00,29.24,29.31,29.23,29.27,108664.59643179504,10.01,10.0339,10.0065,10.0202,108664.5964
2006-06-20 14:45:00,29.27,29.39,29.27,29.34,277351.3210774563,10.0202,10.0613,10.0202,10.0442,277351.3211
2006-06-20 14:50:00,29.33,29.4,29.33,29.38,175603.772878486,10.0408,10.0647,10.0408,10.0579,175603.7729
2006-06-20 14:55:00,29.39,29.39,29.36,29.36,162885.3293536147,10.0613,10.0613,10.051,10.051,162885.3294
2006-06-20 15:00:00,29.36,29.36,29.32,29.32,111453.72878374047,10.051,10.051,10.0374,10.0374,111453.7288
2006-06-20 15:05:00,29.33,29.36,29.3,29.35,201375.35581046203,10.0408,10.051,10.0305,10.0476,201375.3558
2006-06-20 15:10:00,29.35,29.39,29.35,29.38,164893.50464701545,10.0476,10.0613,10.0476,10.0579,164893.5046
2006-06-20 15:15:00,29.38,29.49,29.36,29.47,386462.17868556257,10.0579,10.0956,10.051,10.0887,386462.1787
2006-06-20 15:20:00,29.47,29.48,29.41,29.44,201152.2252223064,10.0887,10.0921,10.0682,10.0784,201152.2252
2006-06-20 15:25:00,29.44,29.49,29.43,29.43,312717.51930012467,10.0784,10.0956,10.075,10.075,312717.5193
2006-06-20 15:30:00,29.44,29.44,29.34,29.37,199478.74581113912,10.0784,10.0784,10.0442,10.0545,199478.7458
2006-06-20 15:35:00,29.36,29.38,29.28,29.3,259835.5699072388,10.051,10.0579,10.0237,10.0305,259835.5699
2006-06-20 15:40:00,29.29,29.33,29.27,29.27,311936.56224158,10.0271,10.0408,10.0202,10.0202,311936.5622
2006-06-20 15:45:00,29.27,29.27,29.2,29.21,299887.5104811756,10.0202,10.0202,9.9963,9.9997,299887.5105
2006-06-20 15:50:00,29.22,29.4,29.17,29.4,579358.5721461105,10.0031,10.0647,9.986,10.0647,579358.5721
2006-06-20 15:55:00,29.39,29.4,29.33,29.34,683560.5568147927,10.0613,10.0647,10.0408,10.0442,683560.5568
2006-06-21 09:30:00,29.45,29.48,29.41,29.44,690031.3438713062,10.0819,10.0921,10.0682,10.0784,690031.3439
2006-06-21 09:35:00,29.44,29.49,29.34,29.45,139568.1828913507,10.0784,10.0956,10.0442,10.0819,139568.1829
2006-06-21 09:40:00,29.45,29.52,29.43,29.49,173149.336408774,10.0819,10.1058,10.075,10.0956,173149.3364
2006-06-21 09:45:00,29.49,29.5,29.46,29.48,140460.70524397324,10.0956,10.099,10.0853,10.0921,140460.7052
2006-06-21 09:50:00,29.48,29.49,29.44,29.46,195908.6564006489,10.0921,10.0956,10.0784,10.0853,195908.6564
2006-06-21 09:55:00,29.46,29.53,29.44,29.52,191222.91404938052,10.0853,10.1092,10.0784,10.1058,191222.914
2006-06-21 10:00:00,29.51,29.71,29.5,29.68,505837.04334882816,10.1024,10.1709,10.099,10.1606,505837.0433
2006-06-21 10:05:00,29.69,29.76,29.65,29.66,315729.78224022576,10.164,10.188,10.1503,10.1537,315729.7822
2006-06-21 10:10:00,29.67,29.7,29.64,29.67,281925.49813464686,10.1572,10.1674,10.1469,10.1572,281925.4981
2006-06-21 10:15:00,29.66,29.78,29.65,29.77,264856.0081407406,10.1537,10.1948,10.1503,10.1914,264856.0081
2006-06-21 10:20:00,29.78,29.78,29.74,29.75,313052.21518235817,10.1948,10.1948,10.1811,10.1846,313052.2152
2006-06-21 10:25:00,29.75,29.77,29.7,29.74,204833.8799268744,10.1846,10.1914,10.1674,10.1811,204833.8799
2006-06-21 10:30:00,29.75,29.78,29.72,29.78,286945.93636814866,10.1846,10.1948,10.1743,10.1948,286945.9364
2006-06-21 10:35:00,29.78,29.78,29.7,29.71,197582.1358118162,10.1948,10.1948,10.1674,10.1709,197582.1358
2006-06-21 10:40:00,29.7,29.73,29.67,29.71,384007.74221585057,10.1674,10.1777,10.1572,10.1709,384007.7422
2006-06-21 10:45:00,29.71,29.74,29.69,29.72,136109.65877493832,10.1709,10.1811,10.164,10.1743,136109.6588
2006-06-21 10:50:00,29.72,29.74,29.66,29.66,712790.6638631811,10.1743,10.1811,10.1537,10.1537,712790.6639
2006-06-21 10:55:00,29.66,29.68,29.64,29.66,189884.13052044675,10.1537,10.1606,10.1469,10.1537,189884.1305
2006-06-21 11:00:00,29.66,29.66,29.61,29.63,228262.59168321625,10.1537,10.1537,10.1366,10.1435,228262.5917
2006-06-21 11:05:00,29.63,29.66,29.62,29.63,145369.57818339724,10.1435,10.1537,10.1401,10.1435,145369.5782
2006-06-21 11:10:00,29.63,29.64,29.61,29.63,191780.7405197697,10.1435,10.1469,10.1366,10.1435,191780.7405
2006-06-21 11:15:00,29.62,29.64,29.61,29.64,117812.95054617611,10.1401,10.1469,10.1366,10.1469,117812.9505
2006-06-21 11:20:00,29.64,29.69,29.63,29.68,299664.37989302,10.1469,10.164,10.1435,10.1606,299664.3799
2006-06-21 11:25:00,29.68,29.74,29.68,29.73,139568.1828913507,10.1606,10.1811,10.1606,10.1777,139568.1829
2006-06-21 11:30:00,29.73,29.77,29.72,29.77,171029.59582129546,10.1777,10.1914,10.1743,10.1914,171029.5958
2006-06-21 11:35:00,29.77,29.79,29.76,29.77,202602.57404531803,10.1914,10.1983,10.188,10.1914,202602.574
2006-06-21 11:40:00,29.77,29.78,29.73,29.77,439790.38925475976,10.1914,10.1948,10.1777,10.1914,439790.3893
2006-06-21 11:45:00,29.77,29.78,29.76,29.78,162662.1987654591,10.1914,10.1948,10.188,10.1948,162662.1988
2006-06-21 11:50:00,29.78,29.78,29.7,29.7,276905.059901145,10.1948,10.1948,10.1674,10.1674,276905.0599
2006-06-21 11:55:00,29.7,29.7,29.66,29.66,152398.19171029978,10.1674,10.1674,10.1537,10.1537,152398.1917
2006-06-21 12:00:00,29.67,29.71,29.66,29.69,196020.2216947268,10.1572,10.1709,10.1537,10.164,196020.2217
2006-06-21 12:05:00,29.69,29.7,29.66,29.67,77649.44467816154,10.164,10.1674,10.1537,10.1572,77649.4447
2006-06-21 12:10:00,29.66,29.68,29.63,29.65,134882.44054008232,10.1537,10.1606,10.1435,10.1503,134882.4405
2006-06-21 12:15:00,29.65,29.65,29.63,29.64,88248.14761555428,10.1503,10.1503,10.1435,10.1469,88248.1476
2006-06-21 12:20:00,29.65,29.67,29.59,29.59,139568.1828913507,10.1503,10.1572,10.1298,10.1298,139568.1829
2006-06-21 12:25:00,29.59,29.6,29.57,29.57,45853.33586598332,10.1298,10.1332,10.1229,10.1229,45853.3359
2006-06-21 12:30:00,29.58,29.58,29.54,29.57,108999.29231402848,10.1264,10.1264,10.1127,10.1229,108999.2923
2006-06-21 12:35:00,29.57,29.57,29.53,29.57,79769.18526564009,10.1229,10.1229,10.1092,10.1229,79769.1853
2006-06-21 12:40:00,29.57,29.58,29.55,29.55,69951.43938679207,10.1229,10.1264,10.1161,10.1161,69951.4394
2006-06-21 12:45:00,29.56,29.59,29.53,29.58,129750.43701250268,10.1195,10.1298,10.1092,10.1264,129750.437
2006-06-21 12:50:00,29.59,29.61,29.57,29.57,90814.14937934407,10.1298,10.1366,10.1229,10.1229,90814.1494
2006-06-21 12:55:00,29.57,29.59,29.57,29.58,45741.7705719055,10.1229,10.1298,10.1229,10.1264,45741.7706
2006-06-21 13:00:00,29.59,29.6,29.54,29.54,86239.97232215354,10.1298,10.1332,10.1127,10.1127,86239.9723
2006-06-21 13:05:00,29.55,29.56,29.53,29.53,48530.90292385096,10.1161,10.1195,10.1092,10.1092,48530.9029
2006-06-21 13:10:00,29.53,29.55,29.44,29.44,169244.55111605037,10.1092,10.1161,10.0784,10.0784,169244.5511
2006-06-21 13:15:00,29.44,29.47,29.44,29.46,67720.1335052357,10.0784,10.0887,10.0784,10.0853,67720.1335
2006-06-21 13:20:00,29.46,29.47,29.4,29.42,142915.14171368524,10.0853,10.0887,10.0647,10.0716,142915.1417
2006-06-21 13:25:00,29.42,29.43,29.38,29.4,170918.03052721763,10.0716,10.075,10.0579,10.0647,170918.0305
2006-06-21 13:30:00,29.4,29.46,29.4,29.45,69505.1782104808,10.0647,10.0853,10.0647,10.0819,69505.1782
2006-06-21 13:35:00,29.44,29.48,29.44,29.45,71736.48409203716,10.0784,10.0921,10.0784,10.0819,71736.4841
2006-06-21 13:40:00,29.45,29.48,29.44,29.45,87913.45173332082,10.0819,10.0921,10.0784,10.0819,87913.4517
2006-06-21 13:45:00,29.46,29.47,29.43,29.44,150166.88582874343,10.0853,10.0887,10.075,10.0784,150166.8858
2006-06-21 13:50:00,29.44,29.47,29.44,29.47,82893.01349981899,10.0784,10.0887,10.0784,10.0887,82893.0135
2006-06-21 13:55:00,29.47,29.53,29.46,29.52,96280.8487891572,10.0887,10.1092,10.0853,10.1058,96280.8488
2006-06-21 14:00:00,29.51,29.52,29.49,29.52,51766.296452107694,10.1024,10.1058,10.0956,10.1058,51766.2965
2006-06-21 14:05:00,29.52,29.53,29.48,29.49,116474.1670172423,10.1058,10.1092,10.0921,10.0956,116474.167
2006-06-21 14:10:00,29.49,29.52,29.49,29.51,61695.60762503352,10.0956,10.1058,10.0956,10.1024,61695.6076
2006-06-21 14:15:00,29.52,29.53,29.52,29.53,56675.169391531694,10.1058,10.1092,10.1058,10.1092,56675.1694
2006-06-21 14:20:00,29.53,29.54,29.53,29.54,94272.67349575646,10.1092,10.1127,10.1092,10.1127,94272.6735
2006-06-21 14:25:00,29.54,29.54,29.48,29.48,61695.60762503352,10.1127,10.1127,10.0921,10.0921,61695.6076
2006-06-21 14:30:00,29.49,29.5,29.47,29.48,72294.31056242625,10.0956,10.099,10.0887,10.0921,72294.3106
2006-06-21 14:35:00,29.48,29.49,29.44,29.47,143807.6640663078,10.0921,10.0956,10.0784,10.0887,143807.6641
2006-06-21 14:40:00,29.46,29.5,29.46,29.48,72963.70232689317,10.0853,10.099,10.0853,10.0921,72963.7023
2006-06-21 14:45:00,29.48,29.48,29.46,29.47,81331.09938272955,10.0921,10.0921,10.0853,10.0887,81331.0994
2006-06-21 14:50:00,29.46,29.53,29.44,29.52,152398.19171029978,10.0853,10.1092,10.0784,10.1058,152398.1917
2006-06-21 14:55:00,29.53,29.56,29.52,29.53,213201.2769827108,10.1092,10.1195,10.1058,10.1092,213201.277
2006-06-21 15:00:00,29.53,29.53,29.47,29.47,78207.27114855063,10.1092,10.1092,10.0887,10.0887,78207.2711
2006-06-21 15:05:00,29.47,29.51,29.46,29.49,93603.28173128956,10.0887,10.1024,10.0853,10.0956,93603.2817
2006-06-21 15:10:00,29.5,29.51,29.48,29.51,106098.5946680052,10.099,10.1024,10.0921,10.1024,106098.5947
2006-06-21 15:15:00,29.5,29.51,29.48,29.5,83004.57879389681,10.099,10.1024,10.0921,10.099,83004.5788
2006-06-21 15:20:00,29.5,29.52,29.49,29.51,135998.0934808605,10.099,10.1058,10.0956,10.1024,135998.0935
2006-06-21 15:25:00,29.52,29.53,29.49,29.5,112569.38172451868,10.1058,10.1092,10.0956,10.099,112569.3817
2006-06-21 15:30:00,29.5,29.52,29.49,29.51,156079.8464148678,10.099,10.1058,10.0956,10.1024,156079.8464
2006-06-21 15:35:00,29.51,29.53,29.51,29.53,145592.7087715529,10.1024,10.1092,10.1024,10.1092,145592.7088
2006-06-21 15:40:00,29.53,29.55,29.52,29.53,253476.3481448032,10.1092,10.1161,10.1058,10.1092,253476.3481
2006-06-21 15:45:00,29.52,29.53,29.44,29.46,275454.7110781334,10.1058,10.1092,10.0784,10.0853,275454.7111
2006-06-21 15:50:00,29.45,29.47,29.43,29.44,179731.6887593653,10.0819,10.0887,10.075,10.0784,179731.6888
2006-06-21 15:55:00,29.44,29.44,29.42,29.44,409109.9333833597,10.0784,10.0784,10.0716,10.0784,409109.9334
2006-06-22 09:30:00,29.46,29.53,29.42,29.51,241315.73109032097,10.0853,10.1092,10.0716,10.1024,241315.7311
2006-06-22 09:35:00,29.51,29.51,29.46,29.47,152621.32229845543,10.1024,10.1024,10.0853,10.0887,152621.3223
2006-06-22 09:40:00,29.47,29.53,29.46,29.49,188656.91228559075,10.0887,10.1092,10.0853,10.0956,188656.9123
2006-06-22 09:45:00,29.49,29.5,29.47,29.49,341501.3651722018,10.0956,10.099,10.0887,10.0956,341501.3652
2006-06-22 09:50:00,29.5,29.58,29.45,29.54,224915.63286088168,10.099,10.1264,10.0819,10.1127,224915.6329
2006-06-22 09:55:00,29.53,29.61,29.53,29.61,153960.10582738926,10.1092,10.1366,10.1092,10.1366,153960.1058
2006-06-22 10:00:00,29.61,29.62,29.56,29.6,184194.300522478,10.1366,10.1401,10.1195,10.1332,184194.3005
2006-06-22 10:05:00,29.6,29.63,29.6,29.61,109557.11878441756,10.1332,10.1435,10.1332,10.1366,109557.1188
2006-06-22 10:10:00,29.61,29.67,29.59,29.64,116027.90584093104,10.1366,10.1572,10.1298,10.1469,116027.9058
2006-06-22 10:15:00,29.64,29.76,29.64,29.73,281256.1063701799,10.1469,10.188,10.1469,10.1777,281256.1064
2006-06-22 10:20:00,29.73,29.79,29.72,29.77,271549.9257854097,10.1777,10.1983,10.1743,10.1914,271549.9258
2006-06-22 10:25:00,29.77,29.79,29.71,29.74,422609.3339667757,10.1914,10.1983,10.1709,10.1811,422609.334
2006-06-22 10:30:00,29.74,29.76,29.7,29.72,181293.6028764548,10.1811,10.188,10.1674,10.1743,181293.6029
2006-06-22 10:35:00,29.72,29.72,29.68,29.71,388581.91927304113,10.1743,10.1743,10.1606,10.1709,388581.9193
2006-06-22 10:40:00,29.71,29.74,29.65,29.67,269207.05460977554,10.1709,10.1811,10.1503,10.1572,269207.0546
2006-06-22 10:45:00,29.66,29.67,29.63,29.64,118705.47289879867,10.1537,10.1572,10.1435,10.1469,118705.4729
2006-06-22 10:50:00,29.64,29.65,29.63,29.64,72182.74526834844,10.1469,10.1503,10.1435,10.1469,72182.7453
2006-06-22 10:55:00,29.63,29.65,29.61,29.61,107548.94349101683,10.1435,10.1503,10.1366,10.1366,107548.9435
2006-06-22 11:00:00,29.61,29.67,29.58,29.58,122944.95407375575,10.1366,10.1572,10.1264,10.1264,122944.9541
2006-06-22 11:05:00,29.58,29.62,29.57,29.62,175492.2075844082,10.1264,10.1401,10.1229,10.1401,175492.2076
2006-06-22 11:10:00,29.61,29.64,29.61,29.62,114019.7305475303,10.1366,10.1469,10.1366,10.1401,114019.7305
2006-06-22 11:15:00,29.62,29.63,29.61,29.63,44179.85645481604,10.1401,10.1435,10.1366,10.1435,44179.8565
2006-06-22 11:20:00,29.63,29.65,29.61,29.62,88917.53938002119,10.1435,10.1503,10.1366,10.1401,88917.5394
2006-06-22 11:25:00,29.62,29.68,29.61,29.67,144811.75171300815,10.1401,10.1606,10.1366,10.1572,144811.7517
2006-06-22 11:30:00,29.68,29.7,29.67,29.68,99404.6770233361,10.1606,10.1674,10.1572,10.1606,99404.677
2006-06-22 11:35:00,29.69,29.69,29.65,29.66,175269.07699625255,10.164,10.164,10.1503,10.1537,175269.077
2006-06-22 11:40:00,29.67,29.7,29.64,29.67,99516.24231741393,10.1572,10.1674,10.1469,10.1572,99516.2423
2006-06-22 11:45:00,29.68,29.69,29.67,29.69,108887.72701995066,10.1606,10.164,10.1572,10.164,108887.727
2006-06-22 11:50:00,29.69,29.7,29.68,29.7,89921.62702672154,10.164,10.1674,10.1606,10.1674,89921.627
2006-06-22 11:55:00,29.7,29.7,29.66,29.66,40275.071162092405,10.1674,10.1674,10.1537,10.1537,40275.0712
2006-06-22 12:00:00,29.67,29.67,29.65,29.67,48642.46821792878,10.1572,10.1572,10.1503,10.1572,48642.4682
2006-06-22 12:05:00,29.67,29.67,29.63,29.64,39605.6793976255,10.1572,10.1572,10.1435,10.1469,39605.6794
2006-06-22 12:10:00,29.64,29.67,29.64,29.66,68724.22115193607,10.1469,10.1572,10.1469,10.1537,68724.2212
2006-06-22 12:15:00,29.67,29.67,29.66,29.67,54443.86350997533,10.1572,10.1572,10.1537,10.1572,54443.8635
2006-06-22 12:20:00,29.67,29.67,29.62,29.67,71067.09232757025,10.1572,10.1572,10.1401,10.1572,71067.0923
2006-06-22 12:25:00,29.67,29.68,29.63,29.64,72963.70232689317,10.1572,10.1606,10.1435,10.1469,72963.7023
2006-06-22 12:30:00,29.63,29.64,29.62,29.62,54220.73292181969,10.1435,10.1469,10.1401,10.1401,54220.7329
2006-06-22 12:35:00,29.62,29.64,29.61,29.63,74971.8776202939,10.1401,10.1469,10.1366,10.1435,74971.8776
2006-06-22 12:40:00,29.63,29.68,29.58,29.6,154741.062885934,10.1435,10.1606,10.1264,10.1332,154741.0629
2006-06-22 12:45:00,29.6,29.61,29.6,29.6,48754.033512006594,10.1332,10.1366,10.1332,10.1332,48754.0335
2006-06-22 12:50:00,29.59,29.61,29.56,29.59,63257.521742122975,10.1298,10.1366,10.1195,10.1298,63257.5217
2006-06-22 12:55:00,29.6,29.62,29.58,29.61,52993.514686963696,10.1332,10.1401,10.1264,10.1366,52993.5147
2006-06-22 13:00:00,29.61,29.61,29.61,29.61,42060.115867337496,10.1366,10.1366,10.1366,10.1366,42060.1159
2006-06-22 13:05:00,29.61,29.62,29.61,29.61,58125.518214543335,10.1366,10.1401,10.1366,10.1366,58125.5182
2006-06-22 13:10:00,29.62,29.63,29.61,29.63,42283.246455493136,10.1401,10.1435,10.1366,10.1435,42283.2465
2006-06-22 13:15:00,29.62,29.63,29.6,29.62,114131.29584160812,10.1401,10.1435,10.1332,10.1401,114131.2958
2006-06-22 13:20:00,29.62,29.64,29.62,29.63,46522.72763045023,10.1401,10.1469,10.1401,10.1435,46522.7276
2006-06-22 13:25:00,29.62,29.64,29.6,29.61,64038.4788006677,10.1401,10.1469,10.1332,10.1366,64038.4788
2006-06-22 13:30:00,29.6,29.61,29.55,29.58,54220.73292181969,10.1332,10.1366,10.1161,10.1264,54220.7329
2006-06-22 13:35:00,29.58,29.61,29.58,29.61,57344.56115599861,10.1264,10.1366,10.1264,10.1366,57344.5612
2006-06-22 13:40:00,29.61,29.61,29.49,29.52,526922.8839295359,10.1366,10.1366,10.0956,10.1058,526922.8839
2006-06-22 13:45:00,29.53,29.53,29.5,29.5,49981.2517468626,10.1092,10.1092,10.099,10.099,49981.2517
2006-06-22 13:50:00,29.51,29.51,29.48,29.5,62476.564683578246,10.1024,10.1024,10.0921,10.099,62476.5647
2006-06-22 13:55:00,29.5,29.53,29.49,29.5,114689.1223119972,10.099,10.1092,10.0956,10.099,114689.1223
2006-06-22 14:00:00,29.5,29.69,29.47,29.48,37597.50410422477,10.099,10.164,10.0887,10.0921,37597.5041
2006-06-22 14:05:00,29.48,29.49,29.44,29.44,168017.33288119436,10.0921,10.0956,10.0784,10.0784,168017.3329
2006-06-22 14:10:00,29.44,29.48,29.44,29.48,62588.12997765606,10.0784,10.0921,10.0784,10.0921,62588.13
2006-06-22 14:15:00,29.48,29.49,29.41,29.42,120267.38701588812,10.0921,10.0956,10.0682,10.0716,120267.387
2006-06-22 14:20:00,29.41,29.46,29.41,29.45,71848.04938611499,10.0682,10.0853,10.0682,10.0819,71848.0494
2006-06-22 14:25:00,29.46,29.49,29.45,29.47,50092.81704094042,10.0853,10.0956,10.0819,10.0887,50092.817
2006-06-22 14:30:00,29.46,29.46,29.42,29.43,60579.95468425534,10.0853,10.0853,10.0716,10.075,60579.9547
2006-06-22 14:35:00,29.43,29.44,29.38,29.4,160654.02347205835,10.075,10.0784,10.0579,10.0647,160654.0235
2006-06-22 14:40:00,29.39,29.4,29.36,29.36,122163.99701521105,10.0613,10.0647,10.051,10.051,122163.997
2006-06-22 14:45:00,29.36,29.38,29.36,29.36,130642.95936512522,10.051,10.0579,10.051,10.051,130642.9594
2006-06-22 14:50:00,29.36,29.39,29.36,29.36,293193.5928365065,10.051,10.0613,10.051,10.051,293193.5928
2006-06-22 14:55:00,29.37,29.59,29.36,29.37,497134.9504107583,10.0545,10.1298,10.051,10.0545,497134.9504
2006-06-22 15:00:00,29.38,29.38,29.36,29.37,426625.6845535772,10.0579,10.0579,10.051,10.0545,426625.6846
2006-06-22 15:05:00,29.36,29.39,29.36,29.37,109222.42290218412,10.051,10.0613,10.051,10.0545,109222.4229
2006-06-22 15:10:00,29.37,29.44,29.37,29.44,110449.64113704012,10.0545,10.0784,10.0545,10.0784,110449.6411
2006-06-22 15:15:00,29.44,29.44,29.4,29.4,112569.38172451868,10.0784,10.0784,10.0647,10.0647,112569.3817
2006-06-22 15:20:00,29.4,29.4,29.38,29.38,94161.10820167864,10.0647,10.0647,10.0579,10.0579,94161.1082
2006-06-22 15:25:00,29.39,29.39,29.36,29.37,218779.54168660167,10.0613,10.0613,10.051,10.0545,218779.5417
2006-06-22 15:30:00,29.37,29.4,29.36,29.38,262066.8757887952,10.0545,10.0647,10.051,10.0579,262066.8758
2006-06-22 15:35:00,29.39,29.41,29.38,29.38,275120.01519589993,10.0613,10.0682,10.0579,10.0579,275120.0152
2006-06-22 15:40:00,29.38,29.38,29.36,29.37,220341.45580369115,10.0579,10.0579,10.051,10.0545,220341.4558
2006-06-22 15:45:00,29.37,29.37,29.36,29.37,264632.877552585,10.0545,10.0545,10.051,10.0545,264632.8776
2006-06-22 15:50:00,29.37,29.41,29.36,29.4,195685.5258124933,10.0545,10.0682,10.051,10.0647,195685.5258
2006-06-22 15:55:00,29.4,29.4,29.35,29.35,355000.7657556178,10.0647,10.0647,10.0476,10.0476,355000.7658
2006-06-23 09:30:00,29.31,29.35,29.2,29.31,221680.23933262497,10.0339,10.0476,9.9963,10.0339,221680.2393
2006-06-23 09:35:00,29.3,29.45,29.27,29.44,129973.56760065832,10.0305,10.0819,10.0202,10.0784,129973.5676
2006-06-23 09:40:00,29.44,29.44,29.35,29.38,209631.18757222057,10.0784,10.0784,10.0476,10.0579,209631.1876
2006-06-23 09:45:00,29.4,29.4,29.3,29.37,145704.27406563069,10.0647,10.0647,10.0305,10.0545,145704.2741
2006-06-23 09:50:00,29.37,29.37,29.27,29.31,203160.40051570712,10.0545,10.0545,10.0202,10.0339,203160.4005
2006-06-23 09:55:00,29.31,29.36,29.26,29.27,227258.50403651583,10.0339,10.051,10.0168,10.0202,227258.504
2006-06-23 10:00:00,29.25,29.29,29.25,29.27,114800.68760607504,10.0134,10.0271,10.0134,10.0202,114800.6876
2006-06-23 10:05:00,29.27,29.3,29.24,29.28,131200.7858355143,10.0202,10.0305,10.01,10.0237,131200.7858
2006-06-23 10:10:00,29.28,29.28,29.22,29.24,160207.7622957471,10.0237,10.0237,10.0031,10.01,160207.7623
2006-06-23 10:15:00,29.24,29.29,29.23,29.28,231274.8546233173,10.01,10.0271,10.0065,10.0237,231274.8546
2006-06-23 10:20:00,29.28,29.34,29.28,29.32,132874.2652466816,10.0237,10.0442,10.0237,10.0374,132874.2652
2006-06-23 10:25:00,29.32,29.34,29.31,29.34,98512.15467071356,10.0374,10.0442,10.0339,10.0442,98512.1547
2006-06-23 10:30:00,29.34,29.39,29.33,29.37,113908.16525345248,10.0442,10.0613,10.0408,10.0545,113908.1653
2006-06-23 10:35:00,29.37,29.38,29.31,29.32,105429.20290353827,10.0545,10.0579,10.0339,10.0374,105429.2029
2006-06-23 10:40:00,29.32,29.33,29.28,29.31,195908.6564006489,10.0374,10.0408,10.0237,10.0339,195908.6564
2006-06-23 10:45:00,29.3,29.33,29.29,29.31,149832.18994651,10.0305,10.0408,10.0271,10.0339,149832.1899
2006-06-23 10:50:00,29.31,29.33,29.29,29.29,89698.49643856591,10.0339,10.0408,10.0271,10.0271,89698.4964
2006-06-23 10:55:00,29.3,29.31,29.27,29.28,154741.062885934,10.0305,10.0339,10.0202,10.0237,154741.0629
2006-06-23 11:00:00,29.28,29.28,29.27,29.27,69058.91703416953,10.0237,10.0237,10.0202,10.0202,69058.917
2006-06-23 11:05:00,29.27,29.27,29.24,29.25,70620.83115125899,10.0202,10.0202,10.01,10.0134,70620.8312
2006-06-23 11:10:00,29.26,29.26,29.2,29.2,112011.55525412958,10.0168,10.0168,9.9963,9.9963,112011.5553
2006-06-23 11:15:00,29.2,29.24,29.2,29.23,53439.77586327497,9.9963,10.01,9.9963,10.0065,53439.7759
2006-06-23 11:20:00,29.23,29.31,29.22,29.31,94049.54290760084,10.0065,10.0339,10.0031,10.0339,94049.5429
2006-06-23 11:25:00,29.31,29.33,29.29,29.3,124729.99877900086,10.0339,10.0408,10.0271,10.0305,124729.9988
2006-06-23 11:30:00,29.3,29.32,29.29,29.3,67385.43762300225,10.0305,10.0374,10.0271,10.0305,67385.4376
2006-06-23 11:35:00,29.3,29.32,29.28,29.3,72182.74526834844,10.0305,10.0374,10.0237,10.0305,72182.7453
2006-06-23 11:40:00,29.29,29.32,29.29,29.32,34362.11057596804,10.0271,10.0374,10.0271,10.0374,34362.1106
2006-06-23 11:45:00,29.31,29.32,29.3,29.31,36147.15528121313,10.0339,10.0374,10.0305,10.0339,36147.1553
2006-06-23 11:50:00,29.31,29.35,29.3,29.35,52435.6882165746,10.0339,10.0476,10.0305,10.0476,52435.6882
2006-06-23 11:55:00,29.35,29.35,29.29,29.31,52547.253510652416,10.0476,10.0476,10.0271,10.0339,52547.2535
2006-06-23 12:00:00,29.31,29.38,29.3,29.38,58013.95292046552,10.0339,10.0579,10.0305,10.0579,58013.9529
2006-06-23 12:05:00,29.38,29.38,29.35,29.36,43733.59527850477,10.0579,10.0579,10.0476,10.051,43733.5953
2006-06-23 12:10:00,29.36,29.46,29.36,29.45,80661.70761826263,10.051,10.0853,10.051,10.0819,80661.7076
2006-06-23 12:15:00,29.45,29.46,29.42,29.45,86909.36408662045,10.0819,10.0853,10.0716,10.0819,86909.3641
2006-06-23 12:20:00,29.45,29.46,29.43,29.44,35031.50234043495,10.0819,10.0853,10.075,10.0784,35031.5023
2006-06-23 12:25:00,29.45,29.54,29.45,29.53,133320.52642299287,10.0819,10.1127,10.0819,10.1092,133320.5264
2006-06-23 12:30:00,29.53,29.54,29.51,29.51,72405.87585650408,10.1092,10.1127,10.1024,10.1024,72405.8759
2006-06-23 12:35:00,29.52,29.52,29.5,29.51,85235.88467545318,10.1058,10.1058,10.099,10.1024,85235.8847
2006-06-23 12:40:00,29.52,29.52,29.49,29.5,37374.37351606913,10.1058,10.1058,10.0956,10.099,37374.3735
2006-06-23 12:45:00,29.49,29.51,29.48,29.5,61807.17291911134,10.0956,10.1024,10.0921,10.099,61807.1729
2006-06-23 12:50:00,29.49,29.51,29.49,29.49,49423.42527647351,10.0956,10.1024,10.0956,10.0956,49423.4253
2006-06-23 12:55:00,29.49,29.5,29.46,29.49,66827.61115261316,10.0956,10.099,10.0853,10.0956,66827.6112
2006-06-23 13:00:00,29.48,29.51,29.47,29.49,40498.201750248045,10.0921,10.1024,10.0887,10.0956,40498.2018
2006-06-23 13:05:00,29.49,29.5,29.45,29.45,54890.1246862866,10.0956,10.099,10.0819,10.0819,54890.1247
2006-06-23 13:10:00,29.45,29.47,29.45,29.47,42060.115867337496,10.0819,10.0887,10.0819,10.0887,42060.1159
2006-06-23 13:15:00,29.46,29.48,29.46,29.48,48642.46821792878,10.0853,10.0921,10.0853,10.0921,48642.4682
2006-06-23 13:20:00,29.47,29.49,29.47,29.48,70843.96173941462,10.0887,10.0956,10.0887,10.0921,70843.9617
2006-06-23 13:25:00,29.48,29.51,29.48,29.51,62253.43409542261,10.0921,10.1024,10.0921,10.1024,62253.4341
2006-06-23 13:30:00,29.51,29.55,29.51,29.53,90479.45349711063,10.1024,10.1161,10.1024,10.1092,90479.4535
2006-06-23 13:35:00,29.54,29.58,29.54,29.57,118036.08113433176,10.1127,10.1264,10.1127,10.1229,118036.0811
2006-06-23 13:40:00,29.56,29.59,29.56,29.57,103421.02761013756,10.1195,10.1298,10.1195,10.1229,103421.0276
2006-06-23 13:45:00,29.58,29.59,29.53,29.54,96280.8487891572,10.1264,10.1298,10.1092,10.1127,96280.8488
2006-06-23 13:50:00,29.54,29.57,29.54,29.56,47638.380571228416,10.1127,10.1229,10.1127,10.1195,47638.3806
2006-06-23 13:55:00,29.55,29.57,29.55,29.57,45295.50939559423,10.1161,10.1229,10.1161,10.1229,45295.5094
2006-06-23 14:00:00,29.57,29.57,29.51,29.52,58794.90997901024,10.1229,10.1229,10.1024,10.1058,58794.91
2006-06-23 14:05:00,29.51,29.53,29.5,29.53,58013.95292046552,10.1024,10.1092,10.099,10.1092,58013.9529
2006-06-23 14:10:00,29.53,29.53,29.52,29.53,44179.85645481604,10.1092,10.1092,10.1058,10.1092,44179.8565
2006-06-23 14:15:00,29.53,29.55,29.53,29.55,78988.22820709535,10.1092,10.1161,10.1092,10.1161,78988.2282
2006-06-23 14:20:00,29.55,29.56,29.53,29.53,72740.57173873753,10.1161,10.1195,10.1092,10.1092,72740.5717
2006-06-23 14:25:00,29.53,29.53,29.52,29.52,53662.9064514306,10.1092,10.1092,10.1058,10.1058,53662.9065
2006-06-23 14:30:00,29.52,29.56,29.52,29.55,77984.140560395,10.1058,10.1195,10.1058,10.1161,77984.1406
2006-06-23 14:35:00,29.56,29.56,29.52,29.53,110672.77172519577,10.1195,10.1195,10.1058,10.1092,110672.7717
2006-06-23 14:40:00,29.53,29.53,29.51,29.52,56563.60409745388,10.1092,10.1092,10.1024,10.1058,56563.6041
2006-06-23 14:45:00,29.52,29.53,29.48,29.5,95723.0223187681,10.1058,10.1092,10.0921,10.099,95723.0223
2006-06-23 14:50:00,29.49,29.53,29.48,29.53,67497.00291708007,10.0956,10.1092,10.0921,10.1092,67497.0029
2006-06-23 14:55:00,29.53,29.53,29.5,29.51,92152.93290827791,10.1092,10.1092,10.099,10.1024,92152.9329
2006-06-23 15:00:00,29.51,29.53,29.5,29.52,74748.74703213826,10.1024,10.1092,10.099,10.1058,74748.747
2006-06-23 15:05:00,29.52,29.56,29.52,29.56,105875.46407984955,10.1058,10.1195,10.1058,10.1195,105875.4641
2006-06-23 15:10:00,29.56,29.56,29.52,29.52,171029.59582129546,10.1195,10.1195,10.1058,10.1058,171029.5958
2006-06-23 15:15:00,29.52,29.54,29.52,29.53,111565.2940778183,10.1058,10.1127,10.1058,10.1092,111565.2941
2006-06-23 15:20:00,29.53,29.53,29.5,29.51,101524.41761081463,10.1092,10.1092,10.099,10.1024,101524.4176
2006-06-23 15:25:00,29.5,29.53,29.49,29.53,122275.56230928886,10.099,10.1092,10.0956,10.1092,122275.5623
2006-06-23 15:30:00,29.53,29.53,29.5,29.5,61026.21586056661,10.1092,10.1092,10.099,10.099,61026.2159
2006-06-23 15:35:00,29.5,29.51,29.46,29.47,117812.95054617611,10.099,10.1024,10.0853,10.0887,117812.9505
2006-06-23 15:40:00,29.47,29.48,29.43,29.43,142357.31524329615,10.0887,10.0921,10.075,10.075,142357.3152
2006-06-23 15:45:00,29.43,29.49,29.43,29.49,99069.98114110265,10.075,10.0956,10.075,10.0956,99069.9811
2006-06-23 15:50:00,29.49,29.49,29.46,29.46,156079.8464148678,10.0956,10.0956,10.0853,10.0853,156079.8464
2006-06-23 15:55:00,29.46,29.47,29.41,29.43,349645.6316398826,10.0853,10.0887,10.0682,10.075,349645.6316
2006-06-26 09:30:00,29.44,29.57,29.43,29.55,213424.4075708664,10.0784,10.1229,10.075,10.1161,213424.4076
2006-06-26 09:35:00,29.55,29.55,29.44,29.53,96057.71820100155,10.1161,10.1161,10.0784,10.1092,96057.7182
2006-06-26 09:40:00,29.53,29.54,29.44,29.44,71959.6146801928,10.1092,10.1127,10.0784,10.0784,71959.6147
2006-06-26 09:45:00,29.45,29.53,29.43,29.45,124618.43348492304,10.0819,10.1092,10.075,10.0819,124618.4335
2006-06-26 09:50:00,29.44,29.48,29.41,29.48,149832.18994651,10.0784,10.0921,10.0682,10.0921,149832.1899
2006-06-26 09:55:00,29.49,29.49,29.42,29.46,71959.6146801928,10.0956,10.0956,10.0716,10.0853,71959.6147
2006-06-26 10:00:00,29.46,29.49,29.43,29.48,205614.8369854192,10.0853,10.0956,10.075,10.0921,205614.837
2006-06-26 10:05:00,29.48,29.49,29.42,29.44,92487.62879051136,10.0921,10.0956,10.0716,10.0784,92487.6288
2006-06-26 10:10:00,29.44,29.45,29.41,29.42,42841.07292588223,10.0784,10.0819,10.0682,10.0716,42841.0729
2006-06-26 10:15:00,29.42,29.46,29.4,29.46,47080.55410083932,10.0716,10.0853,10.0647,10.0853,47080.5541
2006-06-26 10:20:00,29.46,29.52,29.46,29.48,108664.59643179504,10.0853,10.1058,10.0853,10.0921,108664.5964
2006-06-26 10:25:00,29.49,29.49,29.46,29.48,57344.56115599861,10.0956,10.0956,10.0853,10.0921,57344.5612
2006-06-26 10:30:00,29.48,29.49,29.44,29.44,67497.00291708007,10.0921,10.0956,10.0784,10.0784,67497.0029
2006-06-26 10:35:00,29.45,29.45,29.42,29.45,60914.65056648879,10.0819,10.0819,10.0716,10.0819,60914.6506
2006-06-26 10:40:00,29.46,29.49,29.45,29.48,54332.29821589752,10.0853,10.0956,10.0819,10.0921,54332.2982
2006-06-26 10:45:00,29.48,29.49,29.47,29.47,83562.4052642859,10.0921,10.0956,10.0887,10.0887,83562.4053
2006-06-26 10:50:00,29.47,29.47,29.43,29.46,117143.55878170922,10.0887,10.0887,10.075,10.0853,117143.5588
2006-06-26 10:55:00,29.46,29.49,29.45,29.45,77426.3140900059,10.0853,10.0956,10.0819,10.0819,77426.3141
2006-06-26 11:00:00,29.45,29.47,29.44,29.47,37374.37351606913,10.0819,10.0887,10.0784,10.0887,37374.3735
2006-06-26 11:05:00,29.47,29.48,29.46,29.47,61472.477036877885,10.0887,10.0921,10.0853,10.0887,61472.477
2006-06-26 11:10:00,29.46,29.47,29.46,29.46,44737.68292520514,10.0853,10.0887,10.0853,10.0853,44737.6829
2006-06-26 11:15:00,29.46,29.5,29.46,29.5,61026.21586056661,10.0853,10.099,10.0853,10.099,61026.2159
2006-06-26 11:20:00,29.49,29.5,29.46,29.46,114465.99172384158,10.0956,10.099,10.0853,10.0853,114465.9917
2006-06-26 11:25:00,29.47,29.49,29.46,29.48,78207.27114855063,10.0887,10.0956,10.0853,10.0921,78207.2711
2006-06-26 11:30:00,29.47,29.48,29.45,29.46,68724.22115193607,10.0887,10.0921,10.0819,10.0853,68724.2212
2006-06-26 11:35:00,29.46,29.47,29.43,29.44,58348.64880269897,10.0853,10.0887,10.075,10.0784,58348.6488
2006-06-26 11:40:00,29.44,29.46,29.43,29.44,85235.88467545318,10.0784,10.0853,10.075,10.0784,85235.8847
2006-06-26 11:45:00,29.44,29.44,29.4,29.4,52881.94939288587,10.0784,10.0784,10.0647,10.0647,52881.9494
2006-06-26 11:50:00,29.4,29.4,29.31,29.36,123837.47642637831,10.0647,10.0647,10.0339,10.051,123837.4764
2006-06-26 11:55:00,29.36,29.38,29.36,29.38,55671.08174483133,10.051,10.0579,10.051,10.0579,55671.0817
2006-06-26 12:00:00,29.39,29.4,29.37,29.38,95165.195848379,10.0613,10.0647,10.0545,10.0579,95165.1958
2006-06-26 12:05:00,29.38,29.4,29.36,29.36,44291.42174889387,10.0579,10.0647,10.051,10.051,44291.4217
2006-06-26 12:10:00,29.37,29.37,29.33,29.36,44291.42174889387,10.0545,10.0545,10.0408,10.051,44291.4217
2006-06-26 12:15:00,29.36,29.42,29.36,29.41,71178.65762164808,10.051,10.0716,10.051,10.0682,71178.6576
2006-06-26 12:20:00,29.4,29.45,29.4,29.45,72071.17997427062,10.0647,10.0819,10.0647,10.0819,72071.18
2006-06-26 12:25:00,29.45,29.48,29.44,29.44,66269.78468222407,10.0819,10.0921,10.0784,10.0784,66269.7847
2006-06-26 12:30:00,29.44,29.45,29.43,29.44,29676.36822469967,10.0784,10.0819,10.075,10.0784,29676.3682
2006-06-26 12:35:00,29.45,29.46,29.43,29.44,187206.5634625791,10.0819,10.0853,10.075,10.0784,187206.5635
2006-06-26 12:40:00,29.44,29.44,29.42,29.44,50873.77409948514,10.0784,10.0784,10.0716,10.0784,50873.7741
2006-06-26 12:45:00,29.44,29.45,29.43,29.44,45853.33586598332,10.0784,10.0819,10.075,10.0784,45853.3359
2006-06-26 12:50:00,29.44,29.45,29.42,29.44,41056.028220637134,10.0784,10.0819,10.0716,10.0784,41056.0282
2006-06-26 12:55:00,29.44,29.44,29.4,29.41,46411.162336372414,10.0784,10.0784,10.0647,10.0682,46411.1623
2006-06-26 13:00:00,29.41,29.46,29.41,29.44,142357.31524329615,10.0682,10.0853,10.0682,10.0784,142357.3152
2006-06-26 13:05:00,29.44,29.44,29.42,29.43,35143.067634512765,10.0784,10.0784,10.0716,10.075,35143.0676
2006-06-26 13:10:00,29.42,29.44,29.42,29.43,36035.58998713531,10.0716,10.0784,10.0716,10.075,36035.59
2006-06-26 13:15:00,29.43,29.44,29.42,29.42,31907.674106256032,10.075,10.0784,10.0716,10.0716,31907.6741
2006-06-26 13:20:00,29.41,29.42,29.39,29.39,39828.80998578113,10.0682,10.0716,10.0613,10.0613,39828.81
2006-06-26 13:25:00,29.38,29.41,29.38,29.39,58906.47527308807,10.0579,10.0682,10.0579,10.0613,58906.4753
2006-06-26 13:30:00,29.4,29.42,29.39,29.41,43398.89939627132,10.0647,10.0716,10.0613,10.0682,43398.8994
2006-06-26 13:35:00,29.4,29.41,29.4,29.41,14838.184112349834,10.0647,10.0682,10.0647,10.0682,14838.1841
2006-06-26 13:40:00,29.4,29.43,29.4,29.41,47303.68468899496,10.0647,10.075,10.0647,10.0682,47303.6847
2006-06-26 13:45:00,29.41,29.44,29.4,29.42,29676.36822469967,10.0682,10.0784,10.0647,10.0716,29676.3682
2006-06-26 13:50:00,29.42,29.44,29.42,29.43,15172.879994583289,10.0716,10.0784,10.0716,10.075,15172.88
2006-06-26 13:55:00,29.43,29.45,29.43,29.44,28226.01940168803,10.075,10.0819,10.075,10.0784,28226.0194
2006-06-26 14:00:00,29.44,29.46,29.43,29.44,45630.205277827685,10.0784,10.0853,10.075,10.0784,45630.2053
2006-06-26 14:05:00,29.44,29.44,29.38,29.39,68501.09056378044,10.0784,10.0784,10.0579,10.0613,68501.0906
2006-06-26 14:10:00,29.4,29.44,29.39,29.41,93714.84702536736,10.0647,10.0784,10.0613,10.0682,93714.847
2006-06-26 14:15:00,29.41,29.44,29.4,29.44,47080.55410083932,10.0682,10.0784,10.0647,10.0784,47080.5541
2006-06-26 14:20:00,29.44,29.45,29.42,29.43,72517.4411505819,10.0784,10.0819,10.0716,10.075,72517.4412
2006-06-26 14:25:00,29.43,29.45,29.43,29.45,40944.46292655932,10.075,10.0819,10.075,10.0819,40944.4629
2006-06-26 14:30:00,29.44,29.45,29.43,29.44,50985.339393562965,10.0784,10.0819,10.075,10.0784,50985.3394
2006-06-26 14:35:00,29.44,29.45,29.42,29.43,62699.695271733886,10.0784,10.0819,10.0716,10.075,62699.6953
2006-06-26 14:40:00,29.43,29.45,29.42,29.44,39605.6793976255,10.075,10.0819,10.0716,10.0784,39605.6794
2006-06-26 14:45:00,29.44,29.48,29.44,29.46,74190.92056174917,10.0784,10.0921,10.0784,10.0853,74190.9206
2006-06-26 14:50:00,29.46,29.46,29.42,29.42,56675.169391531694,10.0853,10.0853,10.0716,10.0716,56675.1694
2006-06-26 14:55:00,29.43,29.44,29.41,29.41,69728.30879863644,10.075,10.0784,10.0682,10.0682,69728.3088
2006-06-26 15:00:00,29.4,29.42,29.38,29.39,75083.44291437171,10.0647,10.0716,10.0579,10.0613,75083.4429
2006-06-26 15:05:00,29.4,29.43,29.38,29.43,70509.26585718116,10.0647,10.075,10.0579,10.075,70509.2659
2006-06-26 15:10:00,29.43,29.43,29.38,29.41,83339.27467613027,10.075,10.075,10.0579,10.0682,83339.2747
2006-06-26 15:15:00,29.41,29.41,29.36,29.37,68277.9599756248,10.0682,10.0682,10.051,10.0545,68277.96
2006-06-26 15:20:00,29.36,29.37,29.33,29.34,134436.17936377105,10.051,10.0545,10.0408,10.0442,134436.1794
2006-06-26 15:25:00,29.34,29.36,29.34,29.36,77426.3140900059,10.0442,10.051,10.0442,10.051,77426.3141
2006-06-26 15:30:00,29.36,29.37,29.31,29.34,162215.9375891478,10.051,10.0545,10.0339,10.0442,162215.9376
2006-06-26 15:35:00,29.34,29.4,29.33,29.38,96950.2405536241,10.0442,10.0647,10.0408,10.0579,96950.2406
2006-06-26 15:40:00,29.39,29.4,29.36,29.4,155745.15053263435,10.0613,10.0647,10.051,10.0647,155745.1505
2006-06-26 15:45:00,29.4,29.4,29.37,29.38,163554.72111808162,10.0647,10.0647,10.0545,10.0579,163554.7211
2006-06-26 15:50:00,29.39,29.42,29.37,29.37,146596.79641825325,10.0613,10.0716,10.0545,10.0545,146596.7964
2006-06-26 15:55:00,29.38,29.39,29.36,29.39,241650.42697255444,10.0579,10.0613,10.051,10.0613,241650.427
2006-06-27 09:30:00,29.33,29.38,29.33,29.36,181070.4722882991,10.0408,10.0579,10.0408,10.051,181070.4723
2006-06-27 09:35:00,29.37,29.39,29.3,29.38,143472.96818407433,10.0545,10.0613,10.0305,10.0579,143472.9682
2006-06-27 09:40:00,29.38,29.39,29.31,29.34,76533.79173738335,10.0579,10.0613,10.0339,10.0442,76533.7917
2006-06-27 09:45:00,29.31,29.37,29.31,29.35,126738.17407240158,10.0339,10.0545,10.0339,10.0476,126738.1741
2006-06-27 09:50:00,29.36,29.37,29.33,29.36,70509.26585718116,10.051,10.0545,10.0408,10.051,70509.2659
2006-06-27 09:55:00,29.35,29.36,29.33,29.34,142803.57641960742,10.0476,10.051,10.0408,10.0442,142803.5764
2006-06-27 10:00:00,29.34,29.36,29.32,29.34,109668.68407849538,10.0442,10.051,10.0374,10.0442,109668.6841
2006-06-27 10:05:00,29.33,29.34,29.3,29.32,125510.95583754558,10.0408,10.0442,10.0305,10.0374,125510.9558
2006-06-27 10:10:00,29.33,29.35,29.3,29.3,57902.387626387695,10.0408,10.0476,10.0305,10.0305,57902.3876
2006-06-27 10:15:00,29.31,29.31,29.24,29.27,131758.6123059034,10.0339,10.0339,10.01,10.0202,131758.6123
2006-06-27 10:20:00,29.27,29.34,29.27,29.29,90367.88820303282,10.0202,10.0442,10.0202,10.0271,90367.8882
2006-06-27 10:25:00,29.29,29.3,29.24,29.24,68277.9599756248,10.0271,10.0305,10.01,10.01,68277.96
2006-06-27 10:30:00,29.24,29.27,29.24,29.24,106210.15996208302,10.01,10.0202,10.01,10.01,106210.16
2006-06-27 10:35:00,29.24,29.25,29.19,29.19,91483.541143811,10.01,10.0134,9.9929,9.9929,91483.5411
2006-06-27 10:40:00,29.2,29.23,29.19,29.23,58237.08350862115,9.9963,10.0065,9.9929,10.0065,58237.0835
2006-06-27 10:45:00,29.22,29.23,29.18,29.19,94607.36937798992,10.0031,10.0065,9.9894,9.9929,94607.3694
2006-06-27 10:50:00,29.2,29.26,29.19,29.25,62253.43409542261,9.9963,10.0168,9.9929,10.0134,62253.4341
2006-06-27 10:55:00,29.24,29.26,29.22,29.23,131981.74289405905,10.01,10.0168,10.0031,10.0065,131981.7429
2006-06-27 11:00:00,29.22,29.23,29.19,29.22,68277.9599756248,10.0031,10.0065,9.9929,10.0031,68277.96
2006-06-27 11:05:00,29.22,29.23,29.18,29.19,94607.36937798992,10.0031,10.0065,9.9894,9.9929,94607.3694
2006-06-27 11:10:00,29.19,29.21,29.14,29.15,92041.36761420008,9.9929,9.9997,9.9757,9.9792,92041.3676
2006-06-27 11:15:00,29.14,29.17,29.13,29.13,127965.3923072576,9.9757,9.986,9.9723,9.9723,127965.3923
2006-06-27 11:20:00,29.13,29.14,29.09,29.1,155633.58523855652,9.9723,9.9757,9.9586,9.962,155633.5852
2006-06-27 11:25:00,29.1,29.1,29.06,29.08,167124.8105285718,9.962,9.962,9.9483,9.9552,167124.8105
2006-06-27 11:30:00,29.08,29.1,29.06,29.08,91818.23702604446,9.9552,9.962,9.9483,9.9552,91818.237
2006-06-27 11:35:00,29.08,29.12,29.07,29.12,44068.29116073823,9.9552,9.9689,9.9518,9.9689,44068.2912
2006-06-27 11:40:00,29.11,29.12,29.09,29.1,55113.25527444224,9.9655,9.9689,9.9586,9.962,55113.2553
2006-06-27 11:45:00,29.1,29.11,29.08,29.1,45630.205277827685,9.962,9.9655,9.9552,9.962,45630.2053
2006-06-27 11:50:00,29.09,29.13,29.07,29.12,76756.922325539,9.9586,9.9723,9.9518,9.9689,76756.9223
2006-06-27 11:55:00,29.12,29.13,29.08,29.1,105763.89878577174,9.9689,9.9723,9.9552,9.962,105763.8988
2006-06-27 12:00:00,29.1,29.1,29.08,29.08,134213.0487756154,9.962,9.962,9.9552,9.9552,134213.0488
2006-06-27 12:05:00,29.08,29.09,29.06,29.06,51096.90468764078,9.9552,9.9586,9.9483,9.9483,51096.9047
2006-06-27 12:10:00,29.07,29.11,29.07,29.1,64373.17468290116,9.9518,9.9655,9.9518,9.962,64373.1747
2006-06-27 12:15:00,29.1,29.12,29.08,29.11,33134.892341112034,9.962,9.9689,9.9552,9.9655,33134.8923
2006-06-27 12:20:00,29.11,29.14,29.1,29.13,41502.28939694841,9.9655,9.9757,9.962,9.9723,41502.2894
2006-06-27 12:25:00,29.14,29.17,29.12,29.13,40944.46292655932,9.9757,9.986,9.9689,9.9723,40944.4629
2006-06-27 12:30:00,29.13,29.15,29.09,29.15,58794.90997901024,9.9723,9.9792,9.9586,9.9792,58794.91
2006-06-27 12:35:00,29.15,29.18,29.11,29.12,116251.03642908669,9.9792,9.9894,9.9655,9.9689,116251.0364
2006-06-27 12:40:00,29.12,29.15,29.12,29.12,56117.342921142605,9.9689,9.9792,9.9689,9.9689,56117.3429
2006-06-27 12:45:00,29.13,29.18,29.13,29.16,57344.56115599861,9.9723,9.9894,9.9723,9.9826,57344.5612
2006-06-27 12:50:00,29.16,29.17,29.13,29.14,61584.0423309557,9.9826,9.986,9.9723,9.9757,61584.0423
2006-06-27 12:55:00,29.15,29.18,29.14,29.17,62922.82585988952,9.9792,9.9894,9.9757,9.986,62922.8259
2006-06-27 13:00:00,29.18,29.18,29.15,29.17,69616.74350455862,9.9894,9.9894,9.9792,9.986,69616.7435
2006-06-27 13:05:00,29.16,29.18,29.16,29.17,27779.75822537676,9.9826,9.9894,9.9826,9.986,27779.7582
2006-06-27 13:10:00,29.17,29.18,29.15,29.17,69616.74350455862,9.986,9.9894,9.9792,9.986,69616.7435
2006-06-27 13:15:00,29.17,29.18,29.16,29.18,64373.17468290116,9.986,9.9894,9.9826,9.9894,64373.1747
2006-06-27 13:20:00,29.17,29.18,29.14,29.17,107325.8129028612,9.986,9.9894,9.9757,9.986,107325.8129
2006-06-27 13:25:00,29.16,29.18,29.16,29.18,49311.85998239569,9.9826,9.9894,9.9826,9.9894,49311.86
2006-06-27 13:30:00,29.17,29.17,29.14,29.16,61695.60762503352,9.986,9.986,9.9757,9.9826,61695.6076
2006-06-27 13:35:00,29.16,29.18,29.14,29.16,47526.81527715059,9.9826,9.9894,9.9757,9.9826,47526.8153
2006-06-27 13:40:00,29.17,29.17,29.16,29.17,33358.022929267674,9.986,9.986,9.9826,9.986,33358.0229
2006-06-27 13:45:00,29.16,29.17,29.15,29.16,68612.65585785825,9.9826,9.986,9.9792,9.9826,68612.6559
2006-06-27 13:50:00,29.17,29.18,29.16,29.17,75975.96526699426,9.986,9.9894,9.9826,9.986,75975.9653
2006-06-27 13:55:00,29.17,29.18,29.16,29.16,58348.64880269897,9.986,9.9894,9.9826,9.9826,58348.6488
2006-06-27 14:00:00,29.18,29.2,29.16,29.2,187541.25934481257,9.9894,9.9963,9.9826,9.9963,187541.2593
2006-06-27 14:05:00,29.21,29.24,29.19,29.19,55001.68998036442,9.9997,10.01,9.9929,9.9929,55001.69
2006-06-27 14:10:00,29.19,29.22,29.19,29.21,118593.90760472084,9.9929,10.0031,9.9929,9.9997,118593.9076
2006-06-27 14:15:00,29.21,29.24,29.21,29.23,119040.16878103212,9.9997,10.01,9.9997,10.0065,119040.1688
2006-06-27 14:20:00,29.23,29.24,29.19,29.21,66158.21938814624,10.0065,10.01,9.9929,9.9997,66158.2194
2006-06-27 14:25:00,29.21,29.23,29.18,29.2,100185.63408188084,9.9997,10.0065,9.9894,9.9963,100185.6341
2006-06-27 14:30:00,29.21,29.26,29.19,29.23,167013.24523449398,9.9997,10.0168,9.9929,10.0065,167013.2452
2006-06-27 14:35:00,29.23,29.24,29.21,29.22,68277.9599756248,10.0065,10.01,9.9997,10.0031,68277.96
2006-06-27 14:40:00,29.22,29.22,29.2,29.2,77649.44467816154,10.0031,10.0031,9.9963,9.9963,77649.4447
2006-06-27 14:45:00,29.21,29.21,29.18,29.18,97173.37114177976,9.9997,9.9997,9.9894,9.9894,97173.3711
2006-06-27 14:50:00,29.19,29.21,29.14,29.16,118817.03819287648,9.9929,9.9997,9.9757,9.9826,118817.0382
2006-06-27 14:55:00,29.15,29.21,29.13,29.19,57456.12645007642,9.9792,9.9997,9.9723,9.9929,57456.1265
2006-06-27 15:00:00,29.18,29.2,29.18,29.18,64150.04409474552,9.9894,9.9963,9.9894,9.9894,64150.0441
2006-06-27 15:05:00,29.19,29.2,29.18,29.18,62253.43409542261,9.9929,9.9963,9.9894,9.9894,62253.4341
2006-06-27 15:10:00,29.18,29.19,29.17,29.18,184752.1269928671,9.9894,9.9929,9.986,9.9894,184752.127
2006-06-27 15:15:00,29.18,29.21,29.17,29.2,81331.09938272955,9.9894,9.9997,9.986,9.9963,81331.0994
2006-06-27 15:20:00,29.19,29.2,29.18,29.18,107660.50878509466,9.9929,9.9963,9.9894,9.9894,107660.5088
2006-06-27 15:25:00,29.18,29.19,29.16,29.18,207288.3163965864,9.9894,9.9929,9.9826,9.9894,207288.3164
2006-06-27 15:30:00,29.18,29.21,29.17,29.17,67943.26409339135,9.9894,9.9997,9.986,9.986,67943.2641
2006-06-27 15:35:00,29.17,29.18,29.15,29.15,81107.9687945739,9.986,9.9894,9.9792,9.9792,81107.9688
2006-06-27 15:40:00,29.15,29.16,29.1,29.1,126626.60877832376,9.9792,9.9826,9.962,9.962,126626.6088
2006-06-27 15:45:00,29.1,29.11,29.08,29.1,204610.7493387188,9.962,9.9655,9.9552,9.962,204610.7493
2006-06-27 15:50:00,29.09,29.1,29.07,29.09,195350.82993025985,9.9586,9.962,9.9518,9.9586,195350.8299
2006-06-27 15:55:00,29.09,29.1,29.06,29.07,280252.0187234796,9.9586,9.962,9.9483,9.9518,280252.0187
2006-06-28 09:30:00,29.2,29.31,29.15,29.2,267533.5751986083,9.9963,10.0339,9.9792,9.9963,267533.5752
2006-06-28 09:35:00,29.2,29.28,29.2,29.26,158534.2828845798,9.9963,10.0237,9.9963,10.0168,158534.2829
2006-06-28 09:40:00,29.28,29.28,29.24,29.28,162773.7640595369,10.0237,10.0237,10.01,10.0237,162773.7641
2006-06-28 09:45:00,29.28,29.3,29.25,29.27,151840.3652399107,10.0237,10.0305,10.0134,10.0202,151840.3652
2006-06-28 09:50:00,29.27,29.32,29.27,29.29,96615.54467139064,10.0202,10.0374,10.0202,10.0271,96615.5447
2006-06-28 09:55:00,29.29,29.3,29.2,29.23,106433.29055023866,10.0271,10.0305,9.9963,10.0065,106433.2906
2006-06-28 10:00:00,29.24,29.27,29.23,29.25,78318.83644262845,10.01,10.0202,10.0065,10.0134,78318.8364
2006-06-28 10:05:00,29.25,29.27,29.23,29.26,61584.0423309557,10.0134,10.0202,10.0065,10.0168,61584.0423
2006-06-28 10:10:00,29.27,29.3,29.26,29.29,38936.28763315859,10.0202,10.0305,10.0168,10.0271,38936.2876
2006-06-28 10:15:00,29.28,29.3,29.27,29.27,87690.32114516519,10.0237,10.0305,10.0202,10.0202,87690.3211
2006-06-28 10:20:00,29.27,29.28,29.24,29.26,50204.38233501824,10.0202,10.0237,10.01,10.0168,50204.3823
2006-06-28 10:25:00,29.26,29.27,29.25,29.26,33469.58822334549,10.0168,10.0202,10.0134,10.0168,33469.5882
2006-06-28 10:30:00,29.25,29.26,29.23,29.23,44626.11763112732,10.0134,10.0168,10.0065,10.0065,44626.1176
2006-06-28 10:35:00,29.24,29.27,29.22,29.25,76868.4876196168,10.01,10.0202,10.0031,10.0134,76868.4876
2006-06-28 10:40:00,29.26,29.26,29.22,29.26,58571.77939085461,10.0168,10.0168,10.0031,10.0168,58571.7794
2006-06-28 10:45:00,29.25,29.26,29.24,29.26,45630.205277827685,10.0134,10.0168,10.01,10.0168,45630.2053
2006-06-28 10:50:00,29.26,29.27,29.25,29.25,77537.87938408372,10.0168,10.0202,10.0134,10.0134,77537.8794
2006-06-28 10:55:00,29.26,29.27,29.25,29.27,84789.6234991419,10.0168,10.0202,10.0134,10.0202,84789.6235
2006-06-28 11:00:00,29.27,29.28,29.27,29.27,96838.67525954627,10.0202,10.0237,10.0202,10.0202,96838.6753
2006-06-28 11:05:00,29.27,29.31,29.27,29.29,108776.16172587284,10.0202,10.0339,10.0202,10.0271,108776.1617
2006-06-28 11:10:00,29.3,29.31,29.29,29.3,82112.05644127427,10.0305,10.0339,10.0271,10.0305,82112.0564
2006-06-28 11:15:00,29.3,29.31,29.26,29.27,74190.92056174917,10.0305,10.0339,10.0168,10.0202,74190.9206
2006-06-28 11:20:00,29.26,29.27,29.25,29.26,55001.68998036442,10.0168,10.0202,10.0134,10.0168,55001.69
2006-06-28 11:25:00,29.26,29.27,29.25,29.25,54778.55939220879,10.0168,10.0202,10.0134,10.0134,54778.5594
2006-06-28 11:30:00,29.25,29.26,29.24,29.26,96727.10996546848,10.0134,10.0168,10.01,10.0168,96727.11
2006-06-28 11:35:00,29.27,29.27,29.26,29.27,45853.33586598332,10.0202,10.0202,10.0168,10.0202,45853.3359
2006-06-28 11:40:00,29.27,29.29,29.27,29.28,35589.32881082404,10.0202,10.0271,10.0202,10.0237,35589.3288
2006-06-28 11:45:00,29.29,29.3,29.28,29.29,73298.39820912662,10.0271,10.0305,10.0237,10.0271,73298.3982
2006-06-28 11:50:00,29.28,29.29,29.28,29.29,31349.847635866943,10.0237,10.0271,10.0237,10.0271,31349.8476
2006-06-28 11:55:00,29.28,29.31,29.28,29.3,73744.6593854379,10.0237,10.0339,10.0237,10.0305,73744.6594
2006-06-28 12:00:00,29.31,29.31,29.25,29.27,127742.26171910197,10.0339,10.0339,10.0134,10.0202,127742.2617
2006-06-28 12:05:00,29.28,29.3,29.27,29.3,35031.50234043495,10.0237,10.0305,10.0202,10.0305,35031.5023
2006-06-28 12:10:00,29.3,29.31,29.29,29.31,61249.346448722245,10.0305,10.0339,10.0271,10.0339,61249.3464
2006-06-28 12:15:00,29.31,29.31,29.29,29.3,88248.14761555428,10.0339,10.0339,10.0271,10.0305,88248.1476
2006-06-28 12:20:00,29.3,29.32,29.28,29.3,73186.8329150488,10.0305,10.0374,10.0237,10.0305,73186.8329
2006-06-28 12:25:00,29.3,29.32,29.29,29.3,29787.933518777485,10.0305,10.0374,10.0271,10.0305,29787.9335
2006-06-28 12:30:00,29.3,29.31,29.3,29.3,23986.538226730936,10.0305,10.0339,10.0305,10.0305,23986.5382
2006-06-28 12:35:00,29.3,29.34,29.3,29.34,42729.50763180441,10.0305,10.0442,10.0305,10.0442,42729.5076
2006-06-28 12:40:00,29.33,29.34,29.32,29.34,37597.50410422477,10.0408,10.0442,10.0374,10.0442,37597.5041
2006-06-28 12:45:00,29.34,29.34,29.33,29.33,26552.53999052076,10.0442,10.0442,10.0408,10.0408,26552.54
2006-06-28 12:50:00,29.33,29.34,29.32,29.34,51766.296452107694,10.0408,10.0442,10.0374,10.0442,51766.2965
2006-06-28 12:55:00,29.34,29.34,29.33,29.34,40944.46292655932,10.0442,10.0442,10.0408,10.0442,40944.4629
2006-06-28 13:00:00,29.34,29.36,29.34,29.35,193342.6546368591,10.0442,10.051,10.0442,10.0476,193342.6546
2006-06-28 13:05:00,29.36,29.36,29.34,29.35,17404.185876139654,10.051,10.051,10.0442,10.0476,17404.1859
2006-06-28 13:10:00,29.36,29.36,29.35,29.35,37932.19998645823,10.051,10.051,10.0476,10.0476,37932.2
2006-06-28 13:15:00,29.36,29.36,29.35,29.36,32242.36998848949,10.051,10.051,10.0476,10.051,32242.37
2006-06-28 13:20:00,29.36,29.36,29.36,29.36,40275.071162092405,10.051,10.051,10.051,10.051,40275.0712
2006-06-28 13:25:00,29.36,29.36,29.36,29.36,12049.051760404376,10.051,10.051,10.051,10.051,12049.0518
2006-06-28 13:30:00,29.36,29.36,29.31,29.31,54666.99409813097,10.051,10.051,10.0339,10.0339,54666.9941
2006-06-28 13:35:00,29.31,29.32,29.28,29.3,33581.15351742331,10.0339,10.0374,10.0237,10.0305,33581.1535
2006-06-28 13:40:00,29.3,29.31,29.29,29.3,10933.398819626193,10.0305,10.0339,10.0271,10.0305,10933.3988
2006-06-28 13:45:00,29.29,29.31,29.29,29.31,15619.141170894562,10.0271,10.0339,10.0271,10.0339,15619.1412
2006-06-28 13:50:00,29.31,29.31,29.3,29.31,26440.974696442936,10.0339,10.0339,10.0305,10.0339,26440.9747
2006-06-28 13:55:00,29.31,29.34,29.3,29.34,34138.9799878124,10.0339,10.0442,10.0305,10.0442,34138.98
2006-06-28 14:00:00,29.34,29.34,29.33,29.34,32019.23940033385,10.0442,10.0442,10.0408,10.0442,32019.2394
2006-06-28 14:05:00,29.33,29.35,29.32,29.32,39717.24469170332,10.0408,10.0476,10.0374,10.0374,39717.2447
2006-06-28 14:10:00,29.33,29.36,29.32,29.36,20751.144698474203,10.0408,10.051,10.0374,10.051,20751.1447
2006-06-28 14:15:00,29.35,29.39,29.35,29.38,178950.73170082056,10.0476,10.0613,10.0476,10.0579,178950.7317
2006-06-28 14:20:00,29.37,29.38,29.34,29.36,45183.94410151641,10.0545,10.0579,10.0442,10.051,45183.9441
2006-06-28 14:25:00,29.36,29.39,29.36,29.39,71848.04938611499,10.051,10.0613,10.051,10.0613,71848.0494
2006-06-28 14:30:00,29.4,29.4,29.36,29.38,87132.4946747761,10.0647,10.0647,10.051,10.0579,87132.4947
2006-06-28 14:35:00,29.38,29.4,29.36,29.38,298214.0310700083,10.0579,10.0647,10.051,10.0579,298214.0311
2006-06-28 14:40:00,29.38,29.41,29.37,29.41,74748.74703213826,10.0579,10.0682,10.0545,10.0682,74748.747
2006-06-28 14:45:00,29.42,29.44,29.41,29.42,89140.66996817682,10.0716,10.0784,10.0682,10.0716,89140.67
2006-06-28 14:50:00,29.43,29.44,29.41,29.41,63703.78291843425,10.075,10.0784,10.0682,10.0682,63703.7829
2006-06-28 14:55:00,29.42,29.42,29.38,29.38,120378.95230996594,10.0716,10.0716,10.0579,10.0579,120378.9523
2006-06-28 15:00:00,29.38,29.39,29.36,29.38,81442.66467680736,10.0579,10.0613,10.051,10.0579,81442.6647
2006-06-28 15:05:00,29.39,29.4,29.36,29.36,99516.24231741393,10.0613,10.0647,10.051,10.051,99516.2423
2006-06-28 15:10:00,29.35,29.37,29.32,29.33,96503.97937731283,10.0476,10.0545,10.0374,10.0408,96503.9794
2006-06-28 15:15:00,29.33,29.34,29.27,29.28,116362.60172316448,10.0408,10.0442,10.0202,10.0237,116362.6017
2006-06-28 15:20:00,29.28,29.29,29.27,29.27,142022.6193610627,10.0237,10.0271,10.0202,10.0202,142022.6194
2006-06-28 15:25:00,29.27,29.27,29.24,29.27,141687.92347882924,10.0202,10.0202,10.01,10.0202,141687.9235
2006-06-28 15:30:00,29.27,29.28,29.24,29.27,215097.88698203367,10.0202,10.0237,10.01,10.0202,215097.887
2006-06-28 15:35:00,29.27,29.29,29.26,29.27,157864.89112011288,10.0202,10.0271,10.0168,10.0202,157864.8911
2006-06-28 15:40:00,29.28,29.28,29.23,29.25,292858.89695427305,10.0237,10.0237,10.0065,10.0134,292858.897
2006-06-28 15:45:00,29.24,29.25,29.19,29.2,184975.2575810228,10.01,10.0134,9.9929,9.9963,184975.2576
2006-06-28 15:50:00,29.19,29.25,29.19,29.22,227035.37344836025,9.9929,10.0134,9.9929,10.0031,227035.3734
2006-06-28 15:55:00,29.22,29.27,29.21,29.27,390143.8333901306,10.0031,10.0202,9.9997,10.0202,390143.8334
2006-06-29 09:30:00,29.4,29.55,29.27,29.53,263070.9634354956,10.0647,10.1161,10.0202,10.1092,263070.9634
2006-06-29 09:35:00,29.53,29.53,29.44,29.44,97284.93643585755,10.1092,10.1092,10.0784,10.0784,97284.9364
2006-06-29 09:40:00,29.44,29.52,29.44,29.49,104759.8111390714,10.0784,10.1058,10.0784,10.0956,104759.8111
2006-06-29 09:45:00,29.48,29.53,29.48,29.53,100408.76467003649,10.0921,10.1092,10.0921,10.1092,100408.7647
2006-06-29 09:50:00,29.53,29.57,29.52,29.56,124395.3028967674,10.1092,10.1229,10.1058,10.1195,124395.3029
2006-06-29 09:55:00,29.57,29.58,29.53,29.57,124395.3028967674,10.1229,10.1264,10.1092,10.1229,124395.3029
2006-06-29 10:00:00,29.56,29.61,29.53,29.59,131312.35112959213,10.1195,10.1366,10.1092,10.1298,131312.3511
2006-06-29 10:05:00,29.6,29.62,29.56,29.58,64707.87056513462,10.1332,10.1401,10.1195,10.1264,64707.8706
2006-06-29 10:10:00,29.58,29.61,29.58,29.59,95723.0223187681,10.1264,10.1366,10.1264,10.1298,95723.0223
2006-06-29 10:15:00,29.6,29.61,29.58,29.61,76868.4876196168,10.1332,10.1366,10.1264,10.1366,76868.4876
2006-06-29 10:20:00,29.61,29.65,29.61,29.64,90367.88820303282,10.1366,10.1503,10.1366,10.1469,90367.8882
2006-06-29 10:25:00,29.65,29.65,29.56,29.62,94161.10820167864,10.1503,10.1503,10.1195,10.1401,94161.1082
2006-06-29 10:30:00,29.63,29.64,29.61,29.64,89363.80055633246,10.1435,10.1469,10.1366,10.1469,89363.8006
2006-06-29 10:35:00,29.63,29.66,29.63,29.66,126515.04348424597,10.1435,10.1537,10.1435,10.1537,126515.0435
2006-06-29 10:40:00,29.66,29.67,29.65,29.66,100966.59114042556,10.1537,10.1572,10.1503,10.1537,100966.5911
2006-06-29 10:45:00,29.65,29.7,29.64,29.7,145369.57818339724,10.1503,10.1674,10.1469,10.1674,145369.5782
2006-06-29 10:50:00,29.7,29.71,29.67,29.68,79992.31585379572,10.1674,10.1709,10.1572,10.1606,79992.3159
2006-06-29 10:55:00,29.69,29.69,29.61,29.62,149609.05935835434,10.164,10.164,10.1366,10.1401,149609.0594
2006-06-29 11:00:00,29.62,29.67,29.61,29.62,140014.44406766197,10.1401,10.1572,10.1366,10.1401,140014.4441
2006-06-29 11:05:00,29.61,29.65,29.61,29.63,70509.26585718116,10.1366,10.1503,10.1366,10.1435,70509.2659
2006-06-29 11:10:00,29.64,29.71,29.62,29.65,132651.13465852596,10.1469,10.1709,10.1401,10.1503,132651.1347
2006-06-29 11:15:00,29.65,29.67,29.65,29.66,107548.94349101683,10.1503,10.1572,10.1503,10.1537,107548.9435
2006-06-29 11:20:00,29.66,29.67,29.61,29.61,167013.24523449398,10.1537,10.1572,10.1366,10.1366,167013.2452
2006-06-29 11:25:00,29.61,29.61,29.57,29.58,138006.26877426123,10.1366,10.1366,10.1229,10.1264,138006.2688
2006-06-29 11:30:00,29.58,29.6,29.57,29.59,78988.22820709535,10.1264,10.1332,10.1229,10.1298,78988.2282
2006-06-29 11:35:00,29.58,29.58,29.56,29.58,59687.4323316328,10.1264,10.1264,10.1195,10.1264,59687.4323
2006-06-29 11:40:00,29.58,29.61,29.57,29.61,69616.74350455862,10.1264,10.1366,10.1229,10.1366,69616.7435
2006-06-29 11:45:00,29.6,29.63,29.59,29.63,45518.63998374987,10.1332,10.1435,10.1298,10.1435,45518.64
2006-06-29 11:50:00,29.63,29.65,29.61,29.61,56452.03880337606,10.1435,10.1503,10.1366,10.1366,56452.0388
2006-06-29 11:55:00,29.61,29.66,29.61,29.64,47638.380571228416,10.1366,10.1537,10.1366,10.1469,47638.3806
2006-06-29 12:00:00,29.64,29.66,29.64,29.64,85124.31938137536,10.1469,10.1537,10.1469,10.1469,85124.3194
2006-06-29 12:05:00,29.65,29.66,29.64,29.64,59352.73644939934,10.1503,10.1537,10.1469,10.1469,59352.7364
2006-06-29 12:10:00,29.64,29.67,29.63,29.67,94718.93467206774,10.1469,10.1572,10.1435,10.1572,94718.9347
2006-06-29 12:15:00,29.67,29.7,29.66,29.69,51208.4699817186,10.1572,10.1674,10.1537,10.164,51208.47
2006-06-29 12:20:00,29.69,29.7,29.68,29.7,37374.37351606913,10.164,10.1674,10.1606,10.1674,37374.3735
2006-06-29 12:25:00,29.69,29.7,29.67,29.68,57121.43056784297,10.164,10.1674,10.1572,10.1606,57121.4306
2006-06-29 12:30:00,29.69,29.69,29.65,29.68,44849.24821928296,10.164,10.164,10.1503,10.1606,44849.2482
2006-06-29 12:35:00,29.67,29.68,29.6,29.61,136332.78936309397,10.1572,10.1606,10.1332,10.1366,136332.7894
2006-06-29 12:40:00,29.6,29.61,29.56,29.56,110672.77172519577,10.1332,10.1366,10.1195,10.1195,110672.7717
2006-06-29 12:45:00,29.57,29.58,29.54,29.54,43064.203514037865,10.1229,10.1264,10.1127,10.1127,43064.2035
2006-06-29 12:50:00,29.53,29.57,29.53,29.54,26552.53999052076,10.1092,10.1229,10.1092,10.1127,26552.54
2006-06-29 12:55:00,29.54,29.56,29.53,29.54,49423.42527647351,10.1127,10.1195,10.1092,10.1127,49423.4253
2006-06-29 13:00:00,29.54,29.55,29.53,29.55,29564.80293062185,10.1127,10.1161,10.1092,10.1161,29564.8029
2006-06-29 13:05:00,29.55,29.57,29.54,29.56,29899.498812855305,10.1161,10.1229,10.1127,10.1195,29899.4988
2006-06-29 13:10:00,29.55,29.62,29.55,29.6,133320.52642299287,10.1161,10.1401,10.1161,10.1332,133320.5264
2006-06-29 13:15:00,29.6,29.61,29.56,29.56,39717.24469170332,10.1332,10.1366,10.1195,10.1195,39717.2447
2006-06-29 13:20:00,29.56,29.58,29.55,29.57,31572.97822402258,10.1195,10.1264,10.1161,10.1229,31572.9782
2006-06-29 13:25:00,29.56,29.58,29.56,29.58,31796.108812178216,10.1195,10.1264,10.1195,10.1264,31796.1088
2006-06-29 13:30:00,29.58,29.6,29.57,29.58,56786.73468560952,10.1264,10.1332,10.1229,10.1264,56786.7347
2006-06-29 13:35:00,29.59,29.61,29.59,29.6,37039.67763383567,10.1298,10.1366,10.1298,10.1332,37039.6776
2006-06-29 13:40:00,29.61,29.61,29.57,29.59,62811.2605658117,10.1366,10.1366,10.1229,10.1298,62811.2606
2006-06-29 13:45:00,29.59,29.59,29.56,29.56,30680.45587140004,10.1298,10.1298,10.1195,10.1195,30680.4559
2006-06-29 13:50:00,29.56,29.58,29.55,29.58,47303.68468899496,10.1195,10.1264,10.1161,10.1264,47303.6847
2006-06-29 13:55:00,29.58,29.58,29.56,29.56,34585.24116412368,10.1264,10.1264,10.1195,10.1195,34585.2412
2006-06-29 14:00:00,29.57,29.63,29.57,29.61,83562.4052642859,10.1229,10.1435,10.1229,10.1366,83562.4053
2006-06-29 14:05:00,29.59,29.6,29.56,29.56,53886.03703958624,10.1298,10.1332,10.1195,10.1195,53886.037
2006-06-29 14:10:00,29.56,29.58,29.55,29.56,62253.43409542261,10.1195,10.1264,10.1161,10.1195,62253.4341
2006-06-29 14:15:00,29.56,29.71,29.54,29.7,183524.9087580111,10.1195,10.1709,10.1127,10.1674,183524.9088
2006-06-29 14:20:00,29.7,29.79,29.69,29.75,240534.77403177627,10.1674,10.1983,10.164,10.1846,240534.774
2006-06-29 14:25:00,29.76,29.76,29.7,29.7,124060.60701453396,10.188,10.188,10.1674,10.1674,124060.607
2006-06-29 14:30:00,29.72,29.72,29.64,29.66,131089.22054143652,10.1743,10.1743,10.1469,10.1537,131089.2205
2006-06-29 14:35:00,29.67,29.69,29.64,29.69,133320.52642299287,10.1572,10.164,10.1469,10.164,133320.5264
2006-06-29 14:40:00,29.69,29.74,29.68,29.7,212755.0158063995,10.164,10.1811,10.1606,10.1674,212755.0158
2006-06-29 14:45:00,29.71,29.74,29.7,29.74,228597.2875654497,10.1709,10.1811,10.1674,10.1811,228597.2876
2006-06-29 14:50:00,29.74,29.82,29.73,29.81,206953.6205143529,10.1811,10.2085,10.1777,10.2051,206953.6205
2006-06-29 14:55:00,29.81,29.81,29.76,29.76,109222.42290218412,10.2051,10.2051,10.188,10.188,109222.4229
2006-06-29 15:00:00,29.76,29.78,29.75,29.75,117143.55878170922,10.188,10.1948,10.1846,10.1846,117143.5588
2006-06-29 15:05:00,29.76,29.8,29.75,29.79,125287.82524938996,10.188,10.2017,10.1846,10.1983,125287.8252
2006-06-29 15:10:00,29.8,29.85,29.8,29.83,164670.3740588598,10.2017,10.2188,10.2017,10.2119,164670.3741
2006-06-29 15:15:00,29.84,29.93,29.83,29.93,331572.053999276,10.2154,10.2462,10.2119,10.2462,331572.054
2006-06-29 15:20:00,29.93,29.94,29.91,29.91,166790.11464633836,10.2462,10.2496,10.2393,10.2393,166790.1146
2006-06-29 15:25:00,29.91,29.96,29.91,29.94,213089.71168863296,10.2393,10.2565,10.2393,10.2496,213089.7117
2006-06-29 15:30:00,29.95,29.97,29.93,29.96,209073.36110183148,10.253,10.2599,10.2462,10.2565,209073.3611
2006-06-29 15:35:00,29.96,29.97,29.92,29.93,196578.04816511585,10.2565,10.2599,10.2428,10.2462,196578.0482
2006-06-29 15:40:00,29.93,29.96,29.87,29.87,190218.8264026802,10.2462,10.2565,10.2256,10.2256,190218.8264
2006-06-29 15:45:00,29.87,29.87,29.84,29.85,337485.01458540035,10.2256,10.2256,10.2154,10.2188,337485.0146
2006-06-29 15:50:00,29.85,29.85,29.81,29.83,428745.4251410557,10.2188,10.2188,10.2051,10.2119,428745.4251
2006-06-29 15:55:00,29.83,29.87,29.82,29.85,280809.8451938687,10.2119,10.2256,10.2085,10.2188,280809.8452
2006-06-30 09:30:00,29.8,29.82,29.73,29.81,373966.86574884696,10.2017,10.2085,10.1777,10.2051,373966.8657
2006-06-30 09:35:00,29.84,29.84,29.81,29.82,111788.42466597391,10.2154,10.2154,10.2051,10.2085,111788.4247
2006-06-30 09:40:00,29.83,29.85,29.8,29.8,168463.59405750563,10.2119,10.2188,10.2017,10.2017,168463.5941
2006-06-30 09:45:00,29.8,29.82,29.78,29.79,184640.56169878927,10.2017,10.2085,10.1948,10.1983,184640.5617
2006-06-30 09:50:00,29.79,29.81,29.77,29.78,122498.69289744447,10.1983,10.2051,10.1914,10.1948,122498.6929
2006-06-30 09:55:00,29.8,29.82,29.78,29.79,123056.51936783358,10.2017,10.2085,10.1948,10.1983,123056.5194
2006-06-30 10:00:00,29.78,29.79,29.73,29.74,110672.77172519577,10.1948,10.1983,10.1777,10.1811,110672.7717
2006-06-30 10:05:00,29.75,29.76,29.69,29.69,134101.4834815376,10.1846,10.188,10.164,10.164,134101.4835
2006-06-30 10:10:00,29.69,29.7,29.65,29.69,118817.03819287648,10.164,10.1674,10.1503,10.164,118817.0382
2006-06-30 10:15:00,29.69,29.72,29.69,29.72,90814.14937934407,10.164,10.1743,10.164,10.1743,90814.1494
2006-06-30 10:20:00,29.71,29.79,29.71,29.78,134994.00583416014,10.1709,10.1983,10.1709,10.1948,134994.0058
2006-06-30 10:25:00,29.78,29.79,29.76,29.79,115135.38348830848,10.1948,10.1983,10.188,10.1983,115135.3835
2006-06-30 10:30:00,29.78,29.79,29.75,29.78,133432.0917170707,10.1948,10.1983,10.1846,10.1948,133432.0917
2006-06-30 10:35:00,29.78,29.78,29.71,29.75,103532.5929042154,10.1948,10.1948,10.1709,10.1846,103532.5929
2006-06-30 10:40:00,29.74,29.78,29.74,29.77,85459.01526360882,10.1811,10.1948,10.1811,10.1914,85459.0153
2006-06-30 10:45:00,29.76,29.78,29.74,29.75,74302.48585582699,10.188,10.1948,10.1811,10.1846,74302.4859
2006-06-30 10:50:00,29.76,29.79,29.76,29.79,71513.35350388153,10.188,10.1983,10.188,10.1983,71513.3535
2006-06-30 10:55:00,29.79,29.82,29.79,29.81,107548.94349101683,10.1983,10.2085,10.1983,10.2051,107548.9435
2006-06-30 11:00:00,29.81,29.84,29.79,29.84,93491.71643721174,10.2051,10.2154,10.1983,10.2154,93491.7164
2006-06-30 11:05:00,29.83,29.84,29.79,29.8,110338.0758429623,10.2119,10.2154,10.1983,10.2017,110338.0758
2006-06-30 11:10:00,29.8,29.82,29.78,29.81,71067.09232757025,10.2017,10.2085,10.1948,10.2051,71067.0923
2006-06-30 11:15:00,29.81,29.82,29.77,29.79,85793.71114584227,10.2051,10.2085,10.1914,10.1983,85793.7111
2006-06-30 11:20:00,29.79,29.81,29.79,29.8,28895.41116615494,10.1983,10.2051,10.1983,10.2017,28895.4112
2006-06-30 11:25:00,29.8,29.8,29.77,29.77,58460.21409677679,10.2017,10.2017,10.1914,10.1914,58460.2141
2006-06-30 11:30:00,29.76,29.79,29.76,29.78,46299.5970422946,10.188,10.1983,10.188,10.1948,46299.597
2006-06-30 11:35:00,29.78,29.79,29.77,29.78,51096.90468764078,10.1948,10.1983,10.1914,10.1948,51096.9047
2006-06-30 11:40:00,29.78,29.8,29.77,29.8,132204.8734822147,10.1948,10.2017,10.1914,10.2017,132204.8735
2006-06-30 11:45:00,29.8,29.81,29.78,29.79,55782.64703890915,10.2017,10.2051,10.1948,10.1983,55782.647
2006-06-30 11:50:00,29.79,29.79,29.77,29.79,32130.80469441167,10.1983,10.1983,10.1914,10.1983,32130.8047
2006-06-30 11:55:00,29.79,29.8,29.78,29.79,29230.1070483884,10.1983,10.2017,10.1948,10.1983,29230.107
2006-06-30 12:00:00,29.79,29.8,29.79,29.79,39828.80998578113,10.1983,10.2017,10.1983,10.1983,39828.81
2006-06-30 12:05:00,29.79,29.79,29.77,29.79,55671.08174483133,10.1983,10.1983,10.1914,10.1983,55671.0817
2006-06-30 12:10:00,29.78,29.79,29.78,29.78,60356.8240960997,10.1948,10.1983,10.1948,10.1948,60356.8241
2006-06-30 12:15:00,29.79,29.79,29.76,29.79,102305.3746693594,10.1983,10.1983,10.188,10.1983,102305.3747
2006-06-30 12:20:00,29.79,29.79,29.79,29.79,19300.795875462565,10.1983,10.1983,10.1983,10.1983,19300.7959
2006-06-30 12:25:00,29.79,29.81,29.79,29.79,239865.3822673093,10.1983,10.2051,10.1983,10.1983,239865.3823
2006-06-30 12:30:00,29.79,29.8,29.79,29.79,70286.13526902553,10.1983,10.2017,10.1983,10.1983,70286.1353
2006-06-30 12:35:00,29.8,29.8,29.79,29.8,14168.792347882923,10.2017,10.2017,10.1983,10.2017,14168.7923
2006-06-30 12:40:00,29.79,29.85,29.79,29.85,67608.5682111579,10.1983,10.2188,10.1983,10.2188,67608.5682
2006-06-30 12:45:00,29.83,29.87,29.83,29.86,47303.68468899496,10.2119,10.2256,10.2119,10.2222,47303.6847
2006-06-30 12:50:00,29.86,29.88,29.85,29.88,46745.85821860587,10.2222,10.2291,10.2188,10.2291,46745.8582
2006-06-30 12:55:00,29.89,29.91,29.88,29.91,90256.322908955,10.2325,10.2393,10.2291,10.2393,90256.3229
2006-06-30 13:00:00,29.91,29.94,29.9,29.94,47080.55410083932,10.2393,10.2496,10.2359,10.2496,47080.5541
2006-06-30 13:05:00,29.94,29.94,29.9,29.92,64931.00115329025,10.2496,10.2496,10.2359,10.2428,64931.0012
2006-06-30 13:10:00,29.92,29.92,29.86,29.88,114912.25290015285,10.2428,10.2428,10.2222,10.2291,114912.2529
2006-06-30 13:15:00,29.88,29.93,29.88,29.93,83897.10114651936,10.2291,10.2462,10.2291,10.2462,83897.1011
2006-06-30 13:20:00,29.93,29.96,29.93,29.94,40275.071162092405,10.2462,10.2565,10.2462,10.2496,40275.0712
2006-06-30 13:25:00,29.95,29.96,29.94,29.95,31461.41292994476,10.253,10.2565,10.2496,10.253,31461.4129
2006-06-30 13:30:00,29.95,29.97,29.94,29.97,69058.91703416953,10.253,10.2599,10.2496,10.2599,69058.917
2006-06-30 13:35:00,29.98,30.01,29.97,30.01,247674.95285275663,10.2633,10.2736,10.2599,10.2736,247674.9529
2006-06-30 13:40:00,30.01,30.01,29.98,30.0,52770.384098808056,10.2736,10.2736,10.2633,10.2701,52770.3841
2006-06-30 13:45:00,30.0,30.01,29.99,29.99,36593.4164575244,10.2701,10.2736,10.2667,10.2667,36593.4165
2006-06-30 13:50:00,29.99,30.03,29.99,30.01,208850.23051367587,10.2667,10.2804,10.2667,10.2736,208850.2305
2006-06-30 13:55:00,30.01,30.01,29.96,29.99,52770.384098808056,10.2736,10.2736,10.2565,10.2667,52770.3841
2006-06-30 14:00:00,29.99,30.0,29.96,29.99,64596.30527105679,10.2667,10.2701,10.2565,10.2667,64596.3053
2006-06-30 14:05:00,29.99,30.01,29.98,30.0,84566.49291098627,10.2667,10.2736,10.2633,10.2701,84566.4929
2006-06-30 14:10:00,29.99,30.0,29.96,29.98,69505.1782104808,10.2667,10.2701,10.2565,10.2633,69505.1782
2006-06-30 14:15:00,29.98,29.98,29.97,29.97,60803.08527241097,10.2633,10.2633,10.2599,10.2599,60803.0853
2006-06-30 14:20:00,29.97,29.98,29.96,29.96,92822.32467274484,10.2599,10.2633,10.2565,10.2565,92822.3247
2006-06-30 14:25:00,29.96,29.97,29.95,29.96,73186.8329150488,10.2565,10.2599,10.253,10.2565,73186.8329
2006-06-30 14:30:00,29.96,29.97,29.95,29.97,63703.78291843425,10.2565,10.2599,10.253,10.2599,63703.7829
2006-06-30 14:35:00,29.97,30.0,29.97,29.98,103532.5929042154,10.2599,10.2701,10.2599,10.2633,103532.5929
2006-06-30 14:40:00,29.99,30.01,29.98,30.01,60245.25880202188,10.2667,10.2736,10.2633,10.2736,60245.2588
2006-06-30 14:45:00,30.0,30.03,30.0,30.03,76980.05291369463,10.2701,10.2804,10.2701,10.2804,76980.0529
2006-06-30 14:50:00,30.03,30.05,30.02,30.05,88805.97408594337,10.2804,10.2873,10.277,10.2873,88805.9741
2006-06-30 14:55:00,30.05,30.05,30.04,30.05,65935.08879999061,10.2873,10.2873,10.2838,10.2873,65935.0888
2006-06-30 15:00:00,30.05,30.08,30.05,30.08,125399.39054346776,10.2873,10.2975,10.2873,10.2975,125399.3905
2006-06-30 15:05:00,30.08,30.12,30.07,30.12,138340.9646564947,10.2975,10.3112,10.2941,10.3112,138340.9647
2006-06-30 15:10:00,30.11,30.13,30.11,30.12,202825.70463347368,10.3078,10.3146,10.3078,10.3112,202825.7046
2006-06-30 15:15:00,30.13,30.13,30.12,30.13,137560.00759794997,10.3146,10.3146,10.3112,10.3146,137560.0076
2006-06-30 15:20:00,30.13,30.13,30.12,30.13,194681.43816579293,10.3146,10.3146,10.3112,10.3146,194681.4382
2006-06-30 15:25:00,30.13,30.13,30.1,30.11,133432.0917170707,10.3146,10.3146,10.3044,10.3078,133432.0917
2006-06-30 15:30:00,30.11,30.11,30.06,30.09,165116.6352351711,10.3078,10.3078,10.2907,10.301,165116.6352
2006-06-30 15:35:00,30.1,30.12,30.09,30.11,152621.32229845543,10.3044,10.3112,10.301,10.3078,152621.3223
2006-06-30 15:40:00,30.11,30.12,30.07,30.07,196020.2216947268,10.3078,10.3112,10.2941,10.2941,196020.2217
2006-06-30 15:45:00,30.07,30.08,30.05,30.05,306916.1240080781,10.2941,10.2975,10.2873,10.2873,306916.124
2006-06-30 15:50:00,30.05,30.05,30.03,30.04,216771.36639320097,10.2873,10.2873,10.2804,10.2838,216771.3664
2006-06-30 15:55:00,30.04,30.05,29.98,30.02,564408.8227396827,10.2838,10.2873,10.2633,10.277,564408.8227
2006-07-03 09:30:00,30.14,30.14,30.06,30.09,276458.79872483376,10.3181,10.3181,10.2907,10.301,276458.7987
2006-07-03 09:35:00,30.1,30.24,30.09,30.22,415357.5898517175,10.3044,10.3523,10.301,10.3455,415357.5899
2006-07-03 09:40:00,30.22,30.23,30.16,30.16,123837.47642637831,10.3455,10.3489,10.3249,10.3249,123837.4764
2006-07-03 09:45:00,30.16,30.25,30.16,30.19,219783.6293333021,10.3249,10.3557,10.3249,10.3352,219783.6293
2006-07-03 09:50:00,30.17,30.18,30.13,30.13,60691.51997833316,10.3283,10.3318,10.3146,10.3146,60691.52
2006-07-03 09:55:00,30.14,30.2,30.13,30.15,132428.0040703703,10.3181,10.3386,10.3146,10.3215,132428.0041
2006-07-03 10:00:00,30.16,30.16,30.07,30.13,124172.17230861176,10.3249,10.3249,10.2941,10.3146,124172.1723
2006-07-03 10:05:00,30.14,30.14,30.07,30.08,107548.94349101683,10.3181,10.3181,10.2941,10.2975,107548.9435
2006-07-03 10:10:00,30.08,30.14,30.08,30.13,105429.20290353827,10.2975,10.3181,10.2975,10.3146,105429.2029
2006-07-03 10:15:00,30.13,30.15,30.07,30.13,73633.09409136008,10.3146,10.3215,10.2941,10.3146,73633.0941
2006-07-03 10:20:00,30.13,30.14,30.13,30.13,46745.85821860587,10.3146,10.3181,10.3146,10.3146,46745.8582
2006-07-03 10:25:00,30.13,30.15,30.13,30.13,84566.49291098627,10.3146,10.3215,10.3146,10.3146,84566.4929
2006-07-03 10:30:00,30.13,30.13,30.13,30.13,45964.90116006114,10.3146,10.3146,10.3146,10.3146,45964.9012
2006-07-03 10:35:00,30.13,30.13,30.1,30.11,74302.48585582699,10.3146,10.3146,10.3044,10.3078,74302.4859
2006-07-03 10:40:00,30.1,30.13,30.1,30.13,93380.15114313392,10.3044,10.3146,10.3044,10.3146,93380.1511
2006-07-03 10:45:00,30.13,30.13,30.08,30.11,85235.88467545318,10.3146,10.3146,10.2975,10.3078,85235.8847
2006-07-03 10:50:00,30.12,30.14,30.1,30.1,66716.04585853535,10.3112,10.3181,10.3044,10.3044,66716.0459
2006-07-03 10:55:00,30.1,30.11,30.06,30.08,97508.0670240132,10.3044,10.3078,10.2907,10.2975,97508.067
2006-07-03 11:00:00,30.07,30.08,30.06,30.06,82000.49114719644,10.2941,10.2975,10.2907,10.2907,82000.4911
2006-07-03 11:05:00,30.07,30.1,30.06,30.07,121159.90936851068,10.2941,10.3044,10.2907,10.2941,121159.9094
2006-07-03 11:10:00,30.07,30.13,30.07,30.13,111342.16348966266,10.2941,10.3146,10.2941,10.3146,111342.1635
2006-07-03 11:15:00,30.13,30.15,30.12,30.13,66381.34997630189,10.3146,10.3215,10.3112,10.3146,66381.35
2006-07-03 11:20:00,30.14,30.15,30.13,30.14,40832.89763248149,10.3181,10.3215,10.3146,10.3181,40832.8976
2006-07-03 11:25:00,30.14,30.16,30.13,30.16,75195.00820844954,10.3181,10.3249,10.3146,10.3249,75195.0082
2006-07-03 11:30:00,30.16,30.17,30.15,30.16,37597.50410422477,10.3249,10.3283,10.3215,10.3249,37597.5041
2006-07-03 11:35:00,30.16,30.18,30.16,30.17,67162.30703484661,10.3249,10.3318,10.3249,10.3283,67162.307
2006-07-03 11:40:00,30.17,30.2,30.16,30.18,70397.70056310335,10.3283,10.3386,10.3249,10.3318,70397.7006
2006-07-03 11:45:00,30.17,30.17,30.13,30.13,68389.52526970262,10.3283,10.3283,10.3146,10.3146,68389.5253
2006-07-03 11:50:00,30.14,30.14,30.13,30.13,55224.82056852006,10.3181,10.3181,10.3146,10.3146,55224.8206
2006-07-03 11:55:00,30.13,30.15,30.13,30.13,63369.08703620079,10.3146,10.3215,10.3146,10.3146,63369.087
2006-07-03 12:00:00,30.14,30.14,30.13,30.14,72071.17997427062,10.3181,10.3181,10.3146,10.3181,72071.18
2006-07-03 12:05:00,30.14,30.15,30.06,30.08,84566.49291098627,10.3181,10.3215,10.2907,10.2975,84566.4929
2006-07-03 12:10:00,30.08,30.08,30.05,30.05,44960.81351336077,10.2975,10.2975,10.2873,10.2873,44960.8135
2006-07-03 12:15:00,30.05,30.08,30.05,30.08,116585.73231132011,10.2873,10.2975,10.2873,10.2975,116585.7323
2006-07-03 12:20:00,30.08,30.09,30.04,30.05,52324.12292249678,10.2975,10.301,10.2838,10.2873,52324.1229
2006-07-03 12:25:00,30.05,30.07,30.04,30.07,62699.695271733886,10.2873,10.2941,10.2838,10.2941,62699.6953
2006-07-03 12:30:00,30.07,30.1,30.06,30.1,88582.84349778773,10.2941,10.3044,10.2907,10.3044,88582.8435
2006-07-03 12:35:00,30.1,30.12,30.1,30.11,72629.00644465971,10.3044,10.3112,10.3044,10.3078,72629.0064
2006-07-03 12:40:00,30.12,30.13,30.12,30.13,88136.58232147645,10.3112,10.3146,10.3112,10.3146,88136.5823
2006-07-03 12:45:00,30.13,30.15,30.11,30.11,162215.9375891478,10.3146,10.3215,10.3078,10.3078,162215.9376
2006-07-03 12:50:00,30.11,30.12,30.09,30.11,307250.8198903116,10.3078,10.3112,10.301,10.3078,307250.8199
2006-07-03 12:55:00,30.1,30.13,30.1,30.11,159873.06641351362,10.3044,10.3146,10.3044,10.3078,159873.0664
2006-07-03 13:00:00,30.11,30.11,30.07,30.07,222461.19639116968,10.3078,10.3078,10.2941,10.2941,222461.1964
2006-07-03 13:05:00,30.07,30.07,30.07,30.07,780.957058544728,10.2941,10.2941,10.2941,10.2941,780.9571
2006-07-03 13:10:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 13:15:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 13:20:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 13:25:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 13:30:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 13:35:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 13:40:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 13:45:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 13:50:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 13:55:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 14:00:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 14:05:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 14:10:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 14:15:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 14:20:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 14:25:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 14:30:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 14:35:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 14:40:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 14:45:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 14:50:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 14:55:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 15:00:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 15:05:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 15:10:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 15:15:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 15:20:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 15:25:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 15:30:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 15:35:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 15:40:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 15:45:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 15:50:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-03 15:55:00,30.07,30.07,30.07,30.07,0.0,10.2941,10.2941,10.2941,10.2941,0.0
2006-07-05 09:30:00,29.89,30.02,29.87,29.99,367830.7745745669,10.2325,10.277,10.2256,10.2667,367830.7746
2006-07-05 09:35:00,29.99,30.02,29.91,29.95,165116.6352351711,10.2667,10.277,10.2393,10.253,165116.6352
2006-07-05 09:40:00,29.95,30.03,29.94,30.02,168017.33288119436,10.253,10.2804,10.2496,10.277,168017.3329
2006-07-05 09:45:00,30.02,30.03,29.95,29.97,162662.1987654591,10.277,10.2804,10.253,10.2599,162662.1988
2006-07-05 09:50:00,29.97,29.98,29.94,29.96,138006.26877426123,10.2599,10.2633,10.2496,10.2565,138006.2688
2006-07-05 09:55:00,29.97,29.97,29.9,29.93,91929.80232012228,10.2599,10.2599,10.2359,10.2462,91929.8023
2006-07-05 10:00:00,29.93,29.93,29.87,29.87,149609.05935835434,10.2462,10.2462,10.2256,10.2256,149609.0594
2006-07-05 10:05:00,29.87,29.88,29.86,29.87,118482.34231064304,10.2256,10.2291,10.2222,10.2256,118482.3423
2006-07-05 10:10:00,29.87,29.87,29.82,29.83,90591.01879118846,10.2256,10.2256,10.2085,10.2119,90591.0188
2006-07-05 10:15:00,29.82,29.82,29.79,29.79,91818.23702604446,10.2085,10.2085,10.1983,10.1983,91818.237
2006-07-05 10:20:00,29.79,29.83,29.78,29.82,168240.46346934998,10.1983,10.2119,10.1948,10.2085,168240.4635
2006-07-05 10:25:00,29.82,29.87,29.81,29.84,135328.7017163936,10.2085,10.2256,10.2051,10.2154,135328.7017
2006-07-05 10:30:00,29.85,29.87,29.84,29.86,81888.92585311864,10.2188,10.2256,10.2154,10.2222,81888.9259
2006-07-05 10:35:00,29.86,29.86,29.81,29.85,86463.10291030919,10.2222,10.2222,10.2051,10.2188,86463.1029
2006-07-05 10:40:00,29.86,29.87,29.85,29.86,101524.41761081463,10.2222,10.2256,10.2188,10.2222,101524.4176
2006-07-05 10:45:00,29.85,29.87,29.85,29.86,158422.717590502,10.2188,10.2256,10.2188,10.2222,158422.7176
2006-07-05 10:50:00,29.85,29.86,29.81,29.82,111565.2940778183,10.2188,10.2222,10.2051,10.2085,111565.2941
2006-07-05 10:55:00,29.82,29.85,29.8,29.84,105094.50702130485,10.2085,10.2188,10.2017,10.2154,105094.507
2006-07-05 11:00:00,29.84,29.86,29.83,29.85,134994.00583416014,10.2154,10.2222,10.2119,10.2188,134994.0058
2006-07-05 11:05:00,29.85,29.9,29.84,29.9,64596.30527105679,10.2188,10.2359,10.2154,10.2359,64596.3053
2006-07-05 11:10:00,29.89,29.91,29.88,29.91,71736.48409203716,10.2325,10.2393,10.2291,10.2393,71736.4841
2006-07-05 11:15:00,29.91,29.96,29.89,29.96,252472.2604981028,10.2393,10.2565,10.2325,10.2565,252472.2605
2006-07-05 11:20:00,29.96,29.96,29.88,29.89,230382.3322706948,10.2565,10.2565,10.2291,10.2325,230382.3323
2006-07-05 11:25:00,29.89,29.9,29.87,29.9,92264.49820235574,10.2325,10.2359,10.2256,10.2359,92264.4982
2006-07-05 11:30:00,29.89,29.91,29.87,29.9,123502.78054414486,10.2325,10.2393,10.2256,10.2359,123502.7805
2006-07-05 11:35:00,29.9,29.94,29.9,29.94,165674.46170556018,10.2359,10.2496,10.2359,10.2496,165674.4617
2006-07-05 11:40:00,29.93,29.94,29.92,29.93,101747.54819897028,10.2462,10.2496,10.2428,10.2462,101747.5482
2006-07-05 11:45:00,29.93,29.95,29.9,29.93,96615.54467139064,10.2462,10.253,10.2359,10.2462,96615.5447
2006-07-05 11:50:00,29.93,29.95,29.91,29.94,93826.4123194452,10.2462,10.253,10.2393,10.2496,93826.4123
2006-07-05 11:55:00,29.93,29.95,29.92,29.92,107214.2476087834,10.2462,10.253,10.2428,10.2428,107214.2476
2006-07-05 12:00:00,29.92,29.93,29.9,29.9,68166.39468154698,10.2428,10.2462,10.2359,10.2359,68166.3947
2006-07-05 12:05:00,29.9,29.91,29.9,29.91,47749.94586530623,10.2359,10.2393,10.2359,10.2393,47749.9459
2006-07-05 12:10:00,29.9,29.98,29.9,29.98,164670.3740588598,10.2359,10.2633,10.2359,10.2633,164670.3741
2006-07-05 12:15:00,29.97,30.03,29.96,29.96,159092.10935496888,10.2599,10.2804,10.2565,10.2565,159092.1094
2006-07-05 12:20:00,29.96,29.98,29.93,29.97,73521.52879728226,10.2565,10.2633,10.2462,10.2599,73521.5288
2006-07-05 12:25:00,29.97,30.01,29.96,30.01,95053.63055430118,10.2599,10.2736,10.2565,10.2736,95053.6306
2006-07-05 12:30:00,29.99,30.0,29.93,29.94,55559.51645075352,10.2667,10.2701,10.2462,10.2496,55559.5165
2006-07-05 12:35:00,29.94,29.96,29.91,29.96,67608.5682111579,10.2496,10.2565,10.2393,10.2565,67608.5682
2006-07-05 12:40:00,29.96,29.98,29.95,29.97,43064.203514037865,10.2565,10.2633,10.253,10.2599,43064.2035
2006-07-05 12:45:00,29.98,29.99,29.95,29.95,79546.05467748444,10.2633,10.2667,10.253,10.253,79546.0547
2006-07-05 12:50:00,29.95,29.96,29.93,29.94,49311.85998239569,10.253,10.2565,10.2462,10.2496,49311.86
2006-07-05 12:55:00,29.93,29.94,29.91,29.93,68724.22115193607,10.2462,10.2496,10.2393,10.2462,68724.2212
2006-07-05 13:00:00,29.93,29.94,29.91,29.94,127742.26171910197,10.2462,10.2496,10.2393,10.2496,127742.2617
2006-07-05 13:05:00,29.93,29.95,29.91,29.94,103532.5929042154,10.2462,10.253,10.2393,10.2496,103532.5929
2006-07-05 13:10:00,29.94,29.94,29.92,29.93,44402.98704297168,10.2496,10.2496,10.2428,10.2462,44402.987
2006-07-05 13:15:00,29.93,29.93,29.9,29.91,52993.514686963696,10.2462,10.2462,10.2359,10.2393,52993.5147
2006-07-05 13:20:00,29.91,29.92,29.89,29.9,87578.75585108736,10.2393,10.2428,10.2325,10.2359,87578.7559
2006-07-05 13:25:00,29.9,29.93,29.89,29.92,52100.99233434114,10.2359,10.2462,10.2325,10.2428,52100.9923
2006-07-05 13:30:00,29.92,29.95,29.92,29.93,68389.52526970262,10.2428,10.253,10.2428,10.2462,68389.5253
2006-07-05 13:35:00,29.93,29.95,29.92,29.94,75864.39997291645,10.2462,10.253,10.2428,10.2496,75864.4
2006-07-05 13:40:00,29.94,29.95,29.92,29.93,39717.24469170332,10.2496,10.253,10.2428,10.2462,39717.2447
2006-07-05 13:45:00,29.93,29.93,29.92,29.92,24655.929991197845,10.2462,10.2462,10.2428,10.2428,24655.93
2006-07-05 13:50:00,29.92,29.93,29.92,29.92,51208.4699817186,10.2428,10.2462,10.2428,10.2428,51208.47
2006-07-05 13:55:00,29.92,29.93,29.89,29.92,149943.7552405878,10.2428,10.2462,10.2325,10.2428,149943.7552
2006-07-05 14:00:00,29.92,29.96,29.89,29.95,224804.06756680383,10.2428,10.2565,10.2325,10.253,224804.0676
2006-07-05 14:05:00,29.95,29.96,29.91,29.92,82781.44820574118,10.253,10.2565,10.2393,10.2428,82781.4482
2006-07-05 14:10:00,29.92,29.92,29.89,29.9,79211.358795251,10.2428,10.2428,10.2325,10.2359,79211.3588
2006-07-05 14:15:00,29.9,29.93,29.89,29.92,83339.27467613027,10.2359,10.2462,10.2325,10.2428,83339.2747
2006-07-05 14:20:00,29.92,29.93,29.91,29.92,44179.85645481604,10.2428,10.2462,10.2393,10.2428,44179.8565
2006-07-05 14:25:00,29.91,29.92,29.89,29.89,125287.82524938996,10.2393,10.2428,10.2325,10.2325,125287.8252
2006-07-05 14:30:00,29.9,29.94,29.89,29.94,129415.74113026923,10.2359,10.2496,10.2325,10.2496,129415.7411
2006-07-05 14:35:00,29.94,29.96,29.93,29.95,268426.0975512308,10.2496,10.2565,10.2462,10.253,268426.0976
2006-07-05 14:40:00,29.95,29.96,29.93,29.94,97731.19761216883,10.253,10.2565,10.2462,10.2496,97731.1976
2006-07-05 14:45:00,29.95,29.95,29.94,29.95,34919.937046357125,10.253,10.253,10.2496,10.253,34919.937
2006-07-05 14:50:00,29.94,30.0,29.94,29.99,118036.08113433176,10.2496,10.2701,10.2496,10.2667,118036.0811
2006-07-05 14:55:00,30.0,30.0,29.98,29.99,67720.1335052357,10.2701,10.2701,10.2633,10.2667,67720.1335
2006-07-05 15:00:00,29.98,29.98,29.95,29.96,91929.80232012228,10.2633,10.2633,10.253,10.2565,91929.8023
2006-07-05 15:05:00,29.96,29.97,29.95,29.96,136890.61583348305,10.2565,10.2599,10.253,10.2565,136890.6158
2006-07-05 15:10:00,29.96,29.96,29.9,29.9,110784.33701927356,10.2565,10.2565,10.2359,10.2359,110784.337
2006-07-05 15:15:00,29.9,29.95,29.9,29.91,175157.51170217473,10.2359,10.253,10.2359,10.2393,175157.5117
2006-07-05 15:20:00,29.9,29.93,29.9,29.92,76199.09585514989,10.2359,10.2462,10.2359,10.2428,76199.0959
2006-07-05 15:25:00,29.92,29.94,29.9,29.91,110003.37996072884,10.2428,10.2496,10.2359,10.2393,110003.38
2006-07-05 15:30:00,29.91,29.95,29.89,29.92,231944.24638778425,10.2393,10.253,10.2325,10.2428,231944.2464
2006-07-05 15:35:00,29.92,29.92,29.89,29.9,183301.77816985548,10.2428,10.2428,10.2325,10.2359,183301.7782
2006-07-05 15:40:00,29.89,29.9,29.85,29.87,174376.55464363,10.2325,10.2359,10.2188,10.2256,174376.5546
2006-07-05 15:45:00,29.87,29.89,29.86,29.88,297544.6393055414,10.2256,10.2325,10.2222,10.2291,297544.6393
2006-07-05 15:50:00,29.88,29.9,29.87,29.88,306581.4281258447,10.2291,10.2359,10.2256,10.2291,306581.4281
2006-07-05 15:55:00,29.87,29.88,29.85,29.85,392821.4004479983,10.2256,10.2291,10.2188,10.2188,392821.4004
2006-07-06 09:30:00,29.4,29.46,29.29,29.3,327332.5728243189,10.1882,10.209,10.1501,10.1535,327332.5728
2006-07-06 09:35:00,29.3,29.36,29.28,29.35,167124.8105285718,10.1535,10.1743,10.1466,10.1709,167124.8105
2006-07-06 09:40:00,29.35,29.38,29.31,29.36,138675.66053872817,10.1709,10.1813,10.157,10.1743,138675.6605
2006-07-06 09:45:00,29.36,29.42,29.36,29.42,131535.48171774778,10.1743,10.1951,10.1743,10.1951,131535.4817
2006-07-06 09:50:00,29.42,29.43,29.32,29.32,103309.46231605974,10.1951,10.1986,10.1605,10.1605,103309.4623
2006-07-06 09:55:00,29.32,29.37,29.3,29.36,82000.49114719644,10.1605,10.1778,10.1535,10.1743,82000.4911
2006-07-06 10:00:00,29.36,29.37,29.34,29.36,187206.5634625791,10.1743,10.1778,10.1674,10.1743,187206.5635
2006-07-06 10:05:00,29.36,29.36,29.34,29.36,61249.346448722245,10.1743,10.1743,10.1674,10.1743,61249.3464
2006-07-06 10:10:00,29.36,29.37,29.34,29.37,101078.15643450338,10.1743,10.1778,10.1674,10.1778,101078.1564
2006-07-06 10:15:00,29.36,29.39,29.35,29.38,64819.43585921243,10.1743,10.1847,10.1709,10.1813,64819.4359
2006-07-06 10:20:00,29.38,29.41,29.37,29.4,64931.00115329025,10.1813,10.1917,10.1778,10.1882,64931.0012
2006-07-06 10:25:00,29.39,29.47,29.39,29.44,206507.3593380417,10.1847,10.2124,10.1847,10.2021,206507.3593
2006-07-06 10:30:00,29.44,29.49,29.42,29.43,212866.5811004773,10.2021,10.2194,10.1951,10.1986,212866.5811
2006-07-06 10:35:00,29.43,29.47,29.43,29.47,99627.80761149172,10.1986,10.2124,10.1986,10.2124,99627.8076
2006-07-06 10:40:00,29.46,29.49,29.44,29.45,62588.12997765606,10.209,10.2194,10.2021,10.2055,62588.13
2006-07-06 10:45:00,29.45,29.46,29.44,29.45,74525.61644398262,10.2055,10.209,10.2021,10.2055,74525.6164
2006-07-06 10:50:00,29.46,29.46,29.44,29.45,57232.99586192079,10.209,10.209,10.2021,10.2055,57232.9959
2006-07-06 10:55:00,29.44,29.46,29.43,29.45,152509.7570043776,10.2021,10.209,10.1986,10.2055,152509.757
2006-07-06 11:00:00,29.45,29.45,29.43,29.44,114131.29584160812,10.2055,10.2055,10.1986,10.2021,114131.2958
2006-07-06 11:05:00,29.44,29.46,29.44,29.44,127519.13113094632,10.2021,10.209,10.2021,10.2021,127519.1311
2006-07-06 11:10:00,29.44,29.47,29.43,29.45,89363.80055633246,10.2021,10.2124,10.1986,10.2055,89363.8006
2006-07-06 11:15:00,29.45,29.47,29.44,29.45,61360.91174280007,10.2055,10.2124,10.2021,10.2055,61360.9117
2006-07-06 11:20:00,29.45,29.45,29.43,29.43,54778.55939220879,10.2055,10.2055,10.1986,10.1986,54778.5594
2006-07-06 11:25:00,29.43,29.44,29.4,29.41,51208.4699817186,10.1986,10.2021,10.1882,10.1917,51208.47
2006-07-06 11:30:00,29.39,29.42,29.37,29.38,91483.541143811,10.1847,10.1951,10.1778,10.1813,91483.5411
2006-07-06 11:35:00,29.38,29.39,29.36,29.37,94384.23878983429,10.1813,10.1847,10.1743,10.1778,94384.2388
2006-07-06 11:40:00,29.38,29.38,29.36,29.36,61584.0423309557,10.1813,10.1813,10.1743,10.1743,61584.0423
2006-07-06 11:45:00,29.36,29.36,29.36,29.36,47080.55410083932,10.1743,10.1743,10.1743,10.1743,47080.5541
2006-07-06 11:50:00,29.36,29.36,29.34,29.36,81219.53408865172,10.1743,10.1743,10.1674,10.1743,81219.5341
2006-07-06 11:55:00,29.36,29.36,29.35,29.35,32800.19645887858,10.1743,10.1743,10.1709,10.1709,32800.1965
2006-07-06 12:00:00,29.35,29.38,29.34,29.38,208961.7958077537,10.1709,10.1813,10.1674,10.1813,208961.7958
2006-07-06 12:05:00,29.37,29.4,29.36,29.36,58571.77939085461,10.1778,10.1882,10.1743,10.1743,58571.7794
2006-07-06 12:10:00,29.36,29.36,29.27,29.27,110226.51054888449,10.1743,10.1743,10.1431,10.1431,110226.5105
2006-07-06 12:15:00,29.27,29.27,29.24,29.25,82223.62173535209,10.1431,10.1431,10.1327,10.1362,82223.6217
2006-07-06 12:20:00,29.26,29.28,29.24,29.27,89363.80055633246,10.1397,10.1466,10.1327,10.1431,89363.8006
2006-07-06 12:25:00,29.28,29.31,29.27,29.28,163666.28641215945,10.1466,10.157,10.1431,10.1466,163666.2864
2006-07-06 12:30:00,29.28,29.28,29.24,29.26,69282.04762232516,10.1466,10.1466,10.1327,10.1397,69282.0476
2006-07-06 12:35:00,29.25,29.26,29.22,29.24,39270.98351539204,10.1362,10.1397,10.1258,10.1327,39270.9835
2006-07-06 12:40:00,29.24,29.27,29.23,29.25,65265.697035523706,10.1327,10.1431,10.1293,10.1362,65265.697
2006-07-06 12:45:00,29.24,29.25,29.22,29.22,30122.62940101094,10.1327,10.1362,10.1258,10.1258,30122.6294
2006-07-06 12:50:00,29.22,29.25,29.22,29.24,133320.52642299287,10.1258,10.1362,10.1258,10.1327,133320.5264
2006-07-06 12:55:00,29.24,29.24,29.2,29.2,87355.62526293173,10.1327,10.1327,10.1189,10.1189,87355.6253
2006-07-06 13:00:00,29.21,29.22,29.19,29.2,103309.46231605974,10.1223,10.1258,10.1154,10.1189,103309.4623
2006-07-06 13:05:00,29.2,29.21,29.19,29.21,60022.12821386624,10.1189,10.1223,10.1154,10.1223,60022.1282
2006-07-06 13:10:00,29.22,29.3,29.22,29.28,111788.42466597391,10.1258,10.1535,10.1258,10.1466,111788.4247
2006-07-06 13:15:00,29.29,29.29,29.27,29.29,52658.81880473024,10.1501,10.1501,10.1431,10.1501,52658.8188
2006-07-06 13:20:00,29.28,29.36,29.28,29.36,140237.5746558176,10.1466,10.1743,10.1466,10.1743,140237.5747
2006-07-06 13:25:00,29.36,29.36,29.33,29.33,63145.95644804516,10.1743,10.1743,10.1639,10.1639,63145.9564
2006-07-06 13:30:00,29.34,29.34,29.3,29.32,53105.07998104151,10.1674,10.1674,10.1535,10.1605,53105.08
2006-07-06 13:35:00,29.32,29.34,29.31,29.34,68389.52526970262,10.1605,10.1674,10.157,10.1674,68389.5253
2006-07-06 13:40:00,29.33,29.35,29.32,29.33,61695.60762503352,10.1639,10.1709,10.1605,10.1639,61695.6076
2006-07-06 13:45:00,29.33,29.35,29.31,29.33,142357.31524329615,10.1639,10.1709,10.157,10.1639,142357.3152
2006-07-06 13:50:00,29.33,29.34,29.32,29.32,89586.93114448809,10.1639,10.1674,10.1605,10.1605,89586.9311
2006-07-06 13:55:00,29.32,29.34,29.31,29.33,110449.64113704012,10.1605,10.1674,10.157,10.1639,110449.6411
2006-07-06 14:00:00,29.33,29.35,29.33,29.34,78095.7058544728,10.1639,10.1709,10.1639,10.1674,78095.7059
2006-07-06 14:05:00,29.34,29.35,29.33,29.34,121940.8664270554,10.1674,10.1709,10.1639,10.1674,121940.8664
2006-07-06 14:10:00,29.34,29.36,29.34,29.36,128411.65348356888,10.1674,10.1743,10.1674,10.1743,128411.6535
2006-07-06 14:15:00,29.36,29.39,29.36,29.39,118259.2117224874,10.1743,10.1847,10.1743,10.1847,118259.2117
2006-07-06 14:20:00,29.39,29.46,29.39,29.45,130977.65524735868,10.1847,10.209,10.1847,10.2055,130977.6552
2006-07-06 14:25:00,29.45,29.49,29.44,29.48,142580.4458314518,10.2055,10.2194,10.2021,10.2159,142580.4458
2006-07-06 14:30:00,29.47,29.49,29.43,29.47,91595.10643788884,10.2124,10.2194,10.1986,10.2124,91595.1064
2006-07-06 14:35:00,29.47,29.47,29.42,29.44,49869.68645278478,10.2124,10.2124,10.1951,10.2021,49869.6865
2006-07-06 14:40:00,29.44,29.44,29.39,29.41,75641.2693847608,10.2021,10.2021,10.1847,10.1917,75641.2694
2006-07-06 14:45:00,29.4,29.42,29.39,29.42,77649.44467816154,10.1882,10.1951,10.1847,10.1951,77649.4447
2006-07-06 14:50:00,29.42,29.46,29.41,29.45,71624.91879795936,10.1951,10.209,10.1917,10.2055,71624.9188
2006-07-06 14:55:00,29.46,29.46,29.44,29.44,66269.78468222407,10.209,10.209,10.2021,10.2021,66269.7847
2006-07-06 15:00:00,29.44,29.49,29.43,29.49,84008.66644059718,10.2021,10.2194,10.1986,10.2194,84008.6664
2006-07-06 15:05:00,29.49,29.51,29.47,29.5,116139.47113500883,10.2194,10.2263,10.2124,10.2228,116139.4711
2006-07-06 15:10:00,29.5,29.57,29.5,29.55,182520.8211113108,10.2228,10.2471,10.2228,10.2402,182520.8211
2006-07-06 15:15:00,29.55,29.56,29.51,29.56,173037.7711146962,10.2402,10.2436,10.2263,10.2436,173037.7711
2006-07-06 15:20:00,29.55,29.56,29.53,29.53,171698.98758576237,10.2402,10.2436,10.2332,10.2332,171698.9876
2006-07-06 15:25:00,29.53,29.53,29.5,29.53,118036.08113433176,10.2332,10.2332,10.2228,10.2332,118036.0811
2006-07-06 15:30:00,29.53,29.53,29.52,29.52,170360.20405682854,10.2332,10.2332,10.2298,10.2298,170360.2041
2006-07-06 15:35:00,29.53,29.56,29.53,29.53,223911.54521418133,10.2332,10.2436,10.2332,10.2332,223911.5452
2006-07-06 15:40:00,29.53,29.59,29.53,29.58,233729.2910930293,10.2332,10.254,10.2332,10.2506,233729.2911
2006-07-06 15:45:00,29.58,29.59,29.55,29.58,239307.55579692023,10.2506,10.254,10.2402,10.2506,239307.5558
2006-07-06 15:50:00,29.58,29.61,29.58,29.6,180177.94993567656,10.2506,10.261,10.2506,10.2575,180177.9499
2006-07-06 15:55:00,29.61,29.61,29.6,29.6,195462.39522433767,10.261,10.261,10.2575,10.2575,195462.3952
2006-07-07 09:30:00,29.7,29.82,29.64,29.71,307250.8198903116,10.2921,10.3337,10.2714,10.2956,307250.8199
2006-07-07 09:35:00,29.71,29.71,29.45,29.51,215209.4522761115,10.2956,10.2956,10.2055,10.2263,215209.4523
2006-07-07 09:40:00,29.51,29.76,29.48,29.75,171029.59582129546,10.2263,10.3129,10.2159,10.3095,171029.5958
2006-07-07 09:45:00,29.74,29.75,29.63,29.66,117812.95054617611,10.306,10.3095,10.2679,10.2783,117812.9505
2006-07-07 09:50:00,29.65,29.66,29.54,29.62,114465.99172384158,10.2748,10.2783,10.2367,10.2644,114465.9917
2006-07-07 09:55:00,29.61,29.67,29.57,29.65,106098.5946680052,10.261,10.2818,10.2471,10.2748,106098.5947
2006-07-07 10:00:00,29.65,29.69,29.63,29.64,62030.30350726697,10.2748,10.2887,10.2679,10.2714,62030.3035
2006-07-07 10:05:00,29.64,29.68,29.61,29.67,114354.42642976376,10.2714,10.2852,10.261,10.2818,114354.4264
2006-07-07 10:10:00,29.67,29.79,29.67,29.79,199255.61522298347,10.2818,10.3233,10.2818,10.3233,199255.6152
2006-07-07 10:15:00,29.79,29.88,29.78,29.87,179062.29699489838,10.3233,10.3545,10.3199,10.3511,179062.297
2006-07-07 10:20:00,29.87,29.91,29.85,29.87,153625.40994515578,10.3511,10.3649,10.3441,10.3511,153625.4099
2006-07-07 10:25:00,29.86,29.96,29.86,29.91,220341.45580369115,10.3476,10.3822,10.3476,10.3649,220341.4558
2006-07-07 10:30:00,29.91,29.92,29.8,29.83,81331.09938272955,10.3649,10.3684,10.3268,10.3372,81331.0994
2006-07-07 10:35:00,29.83,29.84,29.78,29.81,84120.23173467499,10.3372,10.3407,10.3199,10.3303,84120.2317
2006-07-07 10:40:00,29.81,29.84,29.78,29.78,89475.36585041028,10.3303,10.3407,10.3199,10.3199,89475.3659
2006-07-07 10:45:00,29.78,29.79,29.75,29.75,101747.54819897028,10.3199,10.3233,10.3095,10.3095,101747.5482
2006-07-07 10:50:00,29.75,29.77,29.74,29.75,103309.46231605974,10.3095,10.3164,10.306,10.3095,103309.4623
2006-07-07 10:55:00,29.75,29.75,29.68,29.69,102528.50525751502,10.3095,10.3095,10.2852,10.2887,102528.5053
2006-07-07 11:00:00,29.68,29.69,29.63,29.68,262178.44108287303,10.2852,10.2887,10.2679,10.2852,262178.4411
2006-07-07 11:05:00,29.68,29.69,29.65,29.65,65935.08879999061,10.2852,10.2887,10.2748,10.2748,65935.0888
2006-07-07 11:10:00,29.65,29.68,29.64,29.67,105987.0293739274,10.2748,10.2852,10.2714,10.2818,105987.0294
2006-07-07 11:15:00,29.67,29.68,29.65,29.68,55224.82056852006,10.2818,10.2852,10.2748,10.2852,55224.8206
2006-07-07 11:20:00,29.67,29.68,29.66,29.68,62588.12997765606,10.2818,10.2852,10.2783,10.2852,62588.13
2006-07-07 11:25:00,29.67,29.68,29.66,29.68,95834.58761284592,10.2818,10.2852,10.2783,10.2852,95834.5876
2006-07-07 11:30:00,29.66,29.7,29.63,29.68,142915.14171368524,10.2783,10.2921,10.2679,10.2852,142915.1417
2006-07-07 11:35:00,29.68,29.7,29.66,29.66,83116.14408797464,10.2852,10.2921,10.2783,10.2783,83116.1441
2006-07-07 11:40:00,29.66,29.7,29.66,29.7,83004.57879389681,10.2783,10.2921,10.2783,10.2921,83004.5788
2006-07-07 11:45:00,29.69,29.7,29.67,29.68,46411.162336372414,10.2887,10.2921,10.2818,10.2852,46411.1623
2006-07-07 11:50:00,29.67,29.69,29.63,29.65,55113.25527444224,10.2818,10.2887,10.2679,10.2748,55113.2553
2006-07-07 11:55:00,29.65,29.66,29.61,29.62,32465.500576645125,10.2748,10.2783,10.261,10.2644,32465.5006
2006-07-07 12:00:00,29.62,29.65,29.61,29.63,43845.160572582594,10.2644,10.2748,10.261,10.2679,43845.1606
2006-07-07 12:05:00,29.62,29.65,29.62,29.63,42952.63821996005,10.2644,10.2748,10.2644,10.2679,42952.6382
2006-07-07 12:10:00,29.63,29.65,29.62,29.64,28337.584695765847,10.2679,10.2748,10.2644,10.2714,28337.5847
2006-07-07 12:15:00,29.65,29.69,29.63,29.68,34027.41469373458,10.2748,10.2887,10.2679,10.2852,34027.4147
2006-07-07 12:20:00,29.68,29.7,29.68,29.69,50427.51292317387,10.2852,10.2921,10.2852,10.2887,50427.5129
2006-07-07 12:25:00,29.69,29.7,29.66,29.67,33581.15351742331,10.2887,10.2921,10.2783,10.2818,33581.1535
2006-07-07 12:30:00,29.68,29.7,29.67,29.68,32800.19645887858,10.2852,10.2921,10.2818,10.2852,32800.1965
2006-07-07 12:35:00,29.68,29.7,29.68,29.7,21197.40587478548,10.2852,10.2921,10.2852,10.2921,21197.4059
2006-07-07 12:40:00,29.69,29.7,29.68,29.69,19858.62234585165,10.2887,10.2921,10.2852,10.2887,19858.6223
2006-07-07 12:45:00,29.7,29.7,29.68,29.68,37039.67763383567,10.2921,10.2921,10.2852,10.2852,37039.6776
2006-07-07 12:50:00,29.69,29.69,29.68,29.69,25994.713520131663,10.2887,10.2887,10.2852,10.2887,25994.7135
2006-07-07 12:55:00,29.69,29.7,29.67,29.68,69505.1782104808,10.2887,10.2921,10.2818,10.2852,69505.1782
2006-07-07 13:00:00,29.69,29.7,29.67,29.67,64484.73997697898,10.2887,10.2921,10.2818,10.2818,64484.74
2006-07-07 13:05:00,29.67,29.69,29.67,29.69,61360.91174280007,10.2818,10.2887,10.2818,10.2887,61360.9117
2006-07-07 13:10:00,29.69,29.7,29.66,29.68,73744.6593854379,10.2887,10.2921,10.2783,10.2852,73744.6594
2006-07-07 13:15:00,29.68,29.68,29.62,29.63,52881.94939288587,10.2852,10.2852,10.2644,10.2679,52881.9494
2006-07-07 13:20:00,29.63,29.65,29.62,29.63,30011.06410693312,10.2679,10.2748,10.2644,10.2679,30011.0641
2006-07-07 13:25:00,29.64,29.69,29.62,29.66,64373.17468290116,10.2714,10.2887,10.2644,10.2783,64373.1747
2006-07-07 13:30:00,29.67,29.67,29.65,29.67,27445.0623431433,10.2818,10.2818,10.2748,10.2818,27445.0623
2006-07-07 13:35:00,29.67,29.68,29.61,29.61,108664.59643179504,10.2818,10.2852,10.261,10.261,108664.5964
2006-07-07 13:40:00,29.63,29.64,29.61,29.61,30345.759989166578,10.2679,10.2714,10.261,10.261,30345.76
2006-07-07 13:45:00,29.61,29.63,29.61,29.62,326997.87694208545,10.261,10.2679,10.261,10.2644,326997.8769
2006-07-07 13:50:00,29.61,29.63,29.61,29.61,101970.67878712591,10.261,10.2679,10.261,10.261,101970.6788
2006-07-07 13:55:00,29.61,29.61,29.6,29.6,44179.85645481604,10.261,10.261,10.2575,10.2575,44179.8565
2006-07-07 14:00:00,29.61,29.61,29.59,29.59,162885.3293536147,10.261,10.261,10.254,10.254,162885.3294
2006-07-07 14:05:00,29.59,29.61,29.58,29.58,110895.90231335138,10.254,10.261,10.2506,10.2506,110895.9023
2006-07-07 14:10:00,29.59,29.6,29.58,29.58,158534.2828845798,10.254,10.2575,10.2506,10.2506,158534.2829
2006-07-07 14:15:00,29.59,29.6,29.53,29.53,207399.88169066425,10.254,10.2575,10.2332,10.2332,207399.8817
2006-07-07 14:20:00,29.53,29.57,29.52,29.56,197805.26639997185,10.2332,10.2471,10.2298,10.2436,197805.2664
2006-07-07 14:25:00,29.55,29.56,29.53,29.53,42841.07292588223,10.2402,10.2436,10.2332,10.2332,42841.0729
2006-07-07 14:30:00,29.53,29.58,29.49,29.5,75418.13879660517,10.2332,10.2506,10.2194,10.2228,75418.1388
2006-07-07 14:35:00,29.51,29.52,29.48,29.48,114242.86113568592,10.2263,10.2298,10.2159,10.2159,114242.8611
2006-07-07 14:40:00,29.48,29.49,29.38,29.41,150278.45112282125,10.2159,10.2194,10.1813,10.1917,150278.4511
2006-07-07 14:45:00,29.4,29.41,29.37,29.38,127296.00054279069,10.1882,10.1917,10.1778,10.1813,127296.0005
2006-07-07 14:50:00,29.38,29.38,29.32,29.32,143807.6640663078,10.1813,10.1813,10.1605,10.1605,143807.6641
2006-07-07 14:55:00,29.33,29.34,29.29,29.29,188433.7816974351,10.1639,10.1674,10.1501,10.1501,188433.7817
2006-07-07 15:00:00,29.29,29.31,29.27,29.3,88917.53938002119,10.1501,10.157,10.1431,10.1535,88917.5394
2006-07-07 15:05:00,29.3,29.34,29.27,29.34,200705.96404599512,10.1535,10.1674,10.1431,10.1674,200705.964
2006-07-07 15:10:00,29.34,29.35,29.27,29.33,69282.04762232516,10.1674,10.1709,10.1431,10.1639,69282.0476
2006-07-07 15:15:00,29.32,29.33,29.28,29.29,118259.2117224874,10.1605,10.1639,10.1466,10.1501,118259.2117
2006-07-07 15:20:00,29.29,29.33,29.27,29.29,159203.6746490467,10.1501,10.1639,10.1431,10.1501,159203.6746
2006-07-07 15:25:00,29.3,29.31,29.27,29.28,133432.0917170707,10.1535,10.157,10.1431,10.1466,133432.0917
2006-07-07 15:30:00,29.28,29.29,29.27,29.28,109891.81466665104,10.1466,10.1501,10.1431,10.1466,109891.8147
2006-07-07 15:35:00,29.29,29.33,29.27,29.33,435774.0386679583,10.1501,10.1639,10.1431,10.1639,435774.0387
2006-07-07 15:40:00,29.33,29.36,29.31,29.33,197135.8746355049,10.1639,10.1743,10.157,10.1639,197135.8746
2006-07-07 15:45:00,29.33,29.34,29.31,29.32,230605.46285885043,10.1639,10.1674,10.157,10.1605,230605.4629
2006-07-07 15:50:00,29.32,29.37,29.32,29.36,281813.932840569,10.1605,10.1778,10.1605,10.1743,281813.9328
2006-07-07 15:55:00,29.37,29.37,29.33,29.34,315283.5210639145,10.1778,10.1778,10.1639,10.1674,315283.5211
2006-07-10 09:30:00,29.48,29.65,29.48,29.61,261509.0493184061,10.2159,10.2748,10.2159,10.261,261509.0493
2006-07-10 09:35:00,29.61,29.64,29.58,29.6,70286.13526902553,10.261,10.2714,10.2506,10.2575,70286.1353
2006-07-10 09:40:00,29.61,29.63,29.57,29.61,71290.2229157259,10.261,10.2679,10.2471,10.261,71290.2229
2006-07-10 09:45:00,29.61,29.64,29.61,29.62,102974.76643382628,10.261,10.2714,10.261,10.2644,102974.7664
2006-07-10 09:50:00,29.64,29.65,29.59,29.6,77537.87938408372,10.2714,10.2748,10.254,10.2575,77537.8794
2006-07-10 09:55:00,29.6,29.62,29.54,29.57,58460.21409677679,10.2575,10.2644,10.2367,10.2471,58460.2141
2006-07-10 10:00:00,29.57,29.59,29.53,29.55,40944.46292655932,10.2471,10.254,10.2332,10.2402,40944.4629
2006-07-10 10:05:00,29.56,29.58,29.54,29.56,44849.24821928296,10.2436,10.2506,10.2367,10.2436,44849.2482
2006-07-10 10:10:00,29.57,29.61,29.56,29.59,72405.87585650408,10.2471,10.261,10.2436,10.254,72405.8759
2006-07-10 10:15:00,29.6,29.6,29.57,29.58,37709.069398302585,10.2575,10.2575,10.2471,10.2506,37709.0694
2006-07-10 10:20:00,29.58,29.58,29.53,29.53,45630.205277827685,10.2506,10.2506,10.2332,10.2332,45630.2053
2006-07-10 10:25:00,29.54,29.56,29.52,29.55,56786.73468560952,10.2367,10.2436,10.2298,10.2402,56786.7347
2006-07-10 10:30:00,29.56,29.56,29.53,29.53,44291.42174889387,10.2436,10.2436,10.2332,10.2332,44291.4217
2006-07-10 10:35:00,29.53,29.55,29.52,29.53,75529.704090683,10.2332,10.2402,10.2298,10.2332,75529.7041
2006-07-10 10:40:00,29.54,29.55,29.53,29.54,89698.49643856591,10.2367,10.2402,10.2332,10.2367,89698.4964
2006-07-10 10:45:00,29.55,29.57,29.53,29.56,47526.81527715059,10.2402,10.2471,10.2332,10.2436,47526.8153
2006-07-10 10:50:00,29.56,29.58,29.55,29.57,94384.23878983429,10.2436,10.2506,10.2402,10.2471,94384.2388
2006-07-10 10:55:00,29.58,29.59,29.55,29.57,48084.64174753969,10.2506,10.254,10.2402,10.2471,48084.6417
2006-07-10 11:00:00,29.57,29.61,29.54,29.55,80438.577030107,10.2471,10.261,10.2367,10.2402,80438.577
2006-07-10 11:05:00,29.56,29.59,29.55,29.57,69393.61291640298,10.2436,10.254,10.2402,10.2471,69393.6129
2006-07-10 11:10:00,29.58,29.58,29.55,29.57,41056.028220637134,10.2506,10.2506,10.2402,10.2471,41056.0282
2006-07-10 11:15:00,29.57,29.6,29.56,29.59,37597.50410422477,10.2471,10.2575,10.2436,10.254,37597.5041
2006-07-10 11:20:00,29.59,29.61,29.58,29.6,87801.886439243,10.254,10.261,10.2506,10.2575,87801.8864
2006-07-10 11:25:00,29.6,29.61,29.59,29.61,56117.342921142605,10.2575,10.261,10.254,10.261,56117.3429
2006-07-10 11:30:00,29.6,29.61,29.56,29.58,58237.08350862115,10.2575,10.261,10.2436,10.2506,58237.0835
2006-07-10 11:35:00,29.59,29.59,29.55,29.57,43622.02998442696,10.254,10.254,10.2402,10.2471,43622.03
2006-07-10 11:40:00,29.58,29.58,29.57,29.57,30234.19469508876,10.2506,10.2506,10.2471,10.2471,30234.1947
2006-07-10 11:45:00,29.57,29.58,29.55,29.56,31572.97822402258,10.2471,10.2506,10.2402,10.2436,31572.9782
2006-07-10 11:50:00,29.57,29.58,29.55,29.56,37485.93881014695,10.2471,10.2506,10.2402,10.2436,37485.9388
2006-07-10 11:55:00,29.56,29.59,29.55,29.58,46188.03174821677,10.2436,10.254,10.2402,10.2506,46188.0317
2006-07-10 12:00:00,29.59,29.59,29.55,29.56,41502.28939694841,10.254,10.254,10.2402,10.2436,41502.2894
2006-07-10 12:05:00,29.56,29.58,29.55,29.55,41948.55057325968,10.2436,10.2506,10.2402,10.2402,41948.5506
2006-07-10 12:10:00,29.55,29.56,29.54,29.55,20416.448816240747,10.2402,10.2436,10.2367,10.2402,20416.4488
2006-07-10 12:15:00,29.55,29.56,29.54,29.55,28449.149989843667,10.2402,10.2436,10.2367,10.2402,28449.15
2006-07-10 12:20:00,29.56,29.57,29.55,29.56,17404.185876139654,10.2436,10.2471,10.2402,10.2436,17404.1859
2006-07-10 12:25:00,29.57,29.58,29.55,29.56,26775.670578676392,10.2471,10.2506,10.2402,10.2436,26775.6706
2006-07-10 12:30:00,29.56,29.59,29.56,29.57,28337.584695765847,10.2436,10.254,10.2436,10.2471,28337.5847
2006-07-10 12:35:00,29.56,29.57,29.56,29.57,15953.837053128016,10.2436,10.2471,10.2436,10.2471,15953.8371
2006-07-10 12:40:00,29.57,29.57,29.56,29.57,35477.76351674622,10.2471,10.2471,10.2436,10.2471,35477.7635
2006-07-10 12:45:00,29.57,29.58,29.55,29.58,42060.115867337496,10.2471,10.2506,10.2402,10.2506,42060.1159
2006-07-10 12:50:00,29.57,29.58,29.55,29.55,18854.53469915129,10.2471,10.2506,10.2402,10.2402,18854.5347
2006-07-10 12:55:00,29.55,29.56,29.54,29.55,24098.103520808752,10.2402,10.2436,10.2367,10.2402,24098.1035
2006-07-10 13:00:00,29.54,29.55,29.51,29.52,39828.80998578113,10.2367,10.2402,10.2263,10.2298,39828.81
2006-07-10 13:05:00,29.51,29.51,29.44,29.44,91371.9758497332,10.2263,10.2263,10.2021,10.2021,91371.9758
2006-07-10 13:10:00,29.43,29.47,29.43,29.44,113796.59995937468,10.1986,10.2124,10.1986,10.2021,113796.6
2006-07-10 13:15:00,29.45,29.45,29.41,29.43,83004.57879389681,10.2055,10.2055,10.1917,10.1986,83004.5788
2006-07-10 13:20:00,29.42,29.46,29.42,29.44,41836.98527918186,10.1951,10.209,10.1951,10.2021,41836.9853
2006-07-10 13:25:00,29.44,29.46,29.44,29.44,66716.04585853535,10.2021,10.209,10.2021,10.2021,66716.0459
2006-07-10 13:30:00,29.44,29.46,29.44,29.44,51096.90468764078,10.2021,10.209,10.2021,10.2021,51096.9047
2006-07-10 13:35:00,29.44,29.44,29.43,29.44,18408.27352284002,10.2021,10.2021,10.1986,10.2021,18408.2735
2006-07-10 13:40:00,29.44,29.45,29.43,29.44,59129.6058612437,10.2021,10.2055,10.1986,10.2021,59129.6059
2006-07-10 13:45:00,29.44,29.45,29.44,29.45,23540.27705041966,10.2021,10.2055,10.2021,10.2055,23540.2771
2006-07-10 13:50:00,29.44,29.48,29.44,29.48,45295.50939559423,10.2021,10.2159,10.2021,10.2159,45295.5094
2006-07-10 13:55:00,29.47,29.58,29.47,29.48,43064.203514037865,10.2124,10.2506,10.2124,10.2159,43064.2035
2006-07-10 14:00:00,29.48,29.51,29.48,29.5,64707.87056513462,10.2159,10.2263,10.2159,10.2228,64707.8706
2006-07-10 14:05:00,29.5,29.51,29.48,29.49,28672.280577999303,10.2228,10.2263,10.2159,10.2194,28672.2806
2006-07-10 14:10:00,29.48,29.5,29.47,29.49,58013.95292046552,10.2159,10.2228,10.2124,10.2194,58013.9529
2006-07-10 14:15:00,29.47,29.51,29.47,29.5,26329.40940236512,10.2124,10.2263,10.2124,10.2228,26329.4094
2006-07-10 14:20:00,29.5,29.53,29.5,29.52,45407.074689672045,10.2228,10.2332,10.2228,10.2298,45407.0747
2006-07-10 14:25:00,29.53,29.56,29.52,29.54,62364.99938950043,10.2332,10.2436,10.2298,10.2367,62364.9994
2006-07-10 14:30:00,29.54,29.55,29.52,29.53,57567.69174415424,10.2367,10.2402,10.2298,10.2332,57567.6917
2006-07-10 14:35:00,29.53,29.53,29.51,29.51,65935.08879999061,10.2332,10.2332,10.2263,10.2263,65935.0888
2006-07-10 14:40:00,29.51,29.52,29.5,29.51,76310.66114922772,10.2263,10.2298,10.2228,10.2263,76310.6611
2006-07-10 14:45:00,29.5,29.51,29.49,29.51,73298.39820912662,10.2228,10.2263,10.2194,10.2263,73298.3982
2006-07-10 14:50:00,29.5,29.5,29.49,29.5,14391.92293603856,10.2228,10.2228,10.2194,10.2228,14391.9229
2006-07-10 14:55:00,29.49,29.5,29.49,29.49,28560.715283921483,10.2194,10.2228,10.2194,10.2194,28560.7153
2006-07-10 15:00:00,29.5,29.5,29.49,29.49,105987.0293739274,10.2228,10.2228,10.2194,10.2194,105987.0294
2006-07-10 15:05:00,29.5,29.54,29.49,29.54,112569.38172451868,10.2228,10.2367,10.2194,10.2367,112569.3817
2006-07-10 15:10:00,29.53,29.56,29.53,29.54,67608.5682111579,10.2332,10.2436,10.2332,10.2367,67608.5682
2006-07-10 15:15:00,29.55,29.55,29.53,29.55,131423.91642366996,10.2402,10.2402,10.2332,10.2402,131423.9164
2006-07-10 15:20:00,29.55,29.58,29.53,29.58,110226.51054888449,10.2402,10.2506,10.2332,10.2506,110226.5105
2006-07-10 15:25:00,29.58,29.6,29.53,29.6,167236.37582264963,10.2506,10.2575,10.2332,10.2575,167236.3758
2006-07-10 15:30:00,29.59,29.61,29.57,29.57,163108.45994177036,10.254,10.261,10.2471,10.2471,163108.4599
2006-07-10 15:35:00,29.57,29.57,29.54,29.56,109445.55349033976,10.2471,10.2471,10.2367,10.2436,109445.5535
2006-07-10 15:40:00,29.56,29.61,29.56,29.57,319523.0022388716,10.2436,10.261,10.2436,10.2471,319523.0022
2006-07-10 15:45:00,29.56,29.57,29.53,29.54,192338.56699015875,10.2436,10.2471,10.2332,10.2367,192338.567
2006-07-10 15:50:00,29.54,29.55,29.53,29.54,221568.67403854715,10.2367,10.2402,10.2332,10.2367,221568.674
2006-07-10 15:55:00,29.55,29.55,29.53,29.54,268202.9669630752,10.2402,10.2402,10.2332,10.2367,268202.967
2006-07-11 09:30:00,29.56,29.65,29.53,29.63,297767.76989369706,10.2436,10.2748,10.2332,10.2679,297767.7699
2006-07-11 09:35:00,29.63,29.7,29.54,29.56,174264.9893495522,10.2679,10.2921,10.2367,10.2436,174264.9893
2006-07-11 09:40:00,29.55,29.61,29.53,29.55,178950.73170082056,10.2402,10.261,10.2332,10.2402,178950.7317
2006-07-11 09:45:00,29.55,29.57,29.53,29.54,87578.75585108736,10.2402,10.2471,10.2332,10.2367,87578.7559
2006-07-11 09:50:00,29.54,29.54,29.51,29.53,96950.2405536241,10.2367,10.2367,10.2263,10.2332,96950.2406
2006-07-11 09:55:00,29.53,29.53,29.47,29.48,62253.43409542261,10.2332,10.2332,10.2124,10.2159,62253.4341
2006-07-11 10:00:00,29.47,29.48,29.42,29.43,149385.9287701987,10.2124,10.2159,10.1951,10.1986,149385.9288
2006-07-11 10:05:00,29.43,29.43,29.29,29.31,158199.58700234635,10.1986,10.1986,10.1501,10.157,158199.587
2006-07-11 10:10:00,29.31,29.31,29.22,29.24,411899.06573530514,10.157,10.157,10.1258,10.1327,411899.0657
2006-07-11 10:15:00,29.23,29.27,29.23,29.27,83450.8399702081,10.1293,10.1431,10.1293,10.1431,83450.84
2006-07-11 10:20:00,29.27,29.27,29.25,29.27,141241.66230251797,10.1431,10.1431,10.1362,10.1431,141241.6623
2006-07-11 10:25:00,29.26,29.27,29.22,29.23,59798.99762571061,10.1397,10.1431,10.1258,10.1293,59798.9976
2006-07-11 10:30:00,29.22,29.27,29.13,29.14,177946.64405412017,10.1258,10.1431,10.0946,10.0981,177946.6441
2006-07-11 10:35:00,29.14,29.18,29.13,29.17,99962.5034937252,10.0981,10.112,10.0946,10.1085,99962.5035
2006-07-11 10:40:00,29.17,29.21,29.16,29.18,96169.28349507938,10.1085,10.1223,10.105,10.112,96169.2835
2006-07-11 10:45:00,29.17,29.19,29.16,29.19,132093.30818813687,10.1085,10.1154,10.105,10.1154,132093.3082
2006-07-11 10:50:00,29.19,29.2,29.15,29.16,111899.98996005175,10.1154,10.1189,10.1016,10.105,111899.99
2006-07-11 10:55:00,29.15,29.18,29.15,29.17,40051.94057393677,10.1016,10.112,10.1016,10.1085,40051.9406
2006-07-11 11:00:00,29.18,29.18,29.15,29.18,215097.88698203367,10.112,10.112,10.1016,10.112,215097.887
2006-07-11 11:05:00,29.18,29.22,29.18,29.21,88694.40879186554,10.112,10.1258,10.112,10.1223,88694.4088
2006-07-11 11:10:00,29.21,29.24,29.18,29.2,78765.09761893972,10.1223,10.1327,10.112,10.1189,78765.0976
2006-07-11 11:15:00,29.2,29.26,29.17,29.26,135774.96289270488,10.1189,10.1397,10.1085,10.1397,135774.9629
2006-07-11 11:20:00,29.26,29.28,29.2,29.21,235402.7705041966,10.1397,10.1466,10.1189,10.1223,235402.7705
2006-07-11 11:25:00,29.22,29.26,29.21,29.26,82446.75232350772,10.1258,10.1397,10.1223,10.1397,82446.7523
2006-07-11 11:30:00,29.25,29.27,29.23,29.24,154071.67112146708,10.1362,10.1431,10.1293,10.1327,154071.6711
2006-07-11 11:35:00,29.25,29.25,29.22,29.23,42729.50763180441,10.1362,10.1362,10.1258,10.1293,42729.5076
2006-07-11 11:40:00,29.23,29.24,29.21,29.23,217998.58462805697,10.1293,10.1327,10.1223,10.1293,217998.5846
2006-07-11 11:45:00,29.23,29.24,29.19,29.2,66827.61115261316,10.1293,10.1327,10.1154,10.1189,66827.6112
2006-07-11 11:50:00,29.2,29.24,29.19,29.23,76422.22644330554,10.1189,10.1327,10.1154,10.1293,76422.2264
2006-07-11 11:55:00,29.23,29.25,29.19,29.2,136332.78936309397,10.1293,10.1362,10.1154,10.1189,136332.7894
2006-07-11 12:00:00,29.2,29.21,29.14,29.14,87913.45173332082,10.1189,10.1223,10.0981,10.0981,87913.4517
2006-07-11 12:05:00,29.15,29.2,29.15,29.18,89475.36585041028,10.1016,10.1189,10.1016,10.112,89475.3659
2006-07-11 12:10:00,29.19,29.2,29.18,29.19,74414.0511499048,10.1154,10.1189,10.112,10.1154,74414.0511
2006-07-11 12:15:00,29.19,29.2,29.18,29.2,52212.55762841897,10.1154,10.1189,10.112,10.1189,52212.5576
2006-07-11 12:20:00,29.19,29.23,29.18,29.19,93268.5858490561,10.1154,10.1293,10.112,10.1154,93268.5858
2006-07-11 12:25:00,29.18,29.19,29.18,29.19,28672.280577999303,10.112,10.1154,10.112,10.1154,28672.2806
2006-07-11 12:30:00,29.2,29.22,29.19,29.22,152286.626416222,10.1189,10.1258,10.1154,10.1258,152286.6264
2006-07-11 12:35:00,29.21,29.22,29.21,29.21,73186.8329150488,10.1223,10.1258,10.1223,10.1223,73186.8329
2006-07-11 12:40:00,29.21,29.22,29.2,29.22,95723.0223187681,10.1223,10.1258,10.1189,10.1258,95723.0223
2006-07-11 12:45:00,29.21,29.24,29.21,29.24,69728.30879863644,10.1223,10.1327,10.1223,10.1327,69728.3088
2006-07-11 12:50:00,29.24,29.25,29.18,29.19,99181.54643518048,10.1327,10.1362,10.112,10.1154,99181.5464
2006-07-11 12:55:00,29.2,29.21,29.19,29.2,159873.06641351362,10.1189,10.1223,10.1154,10.1189,159873.0664
2006-07-11 13:00:00,29.19,29.19,29.15,29.17,106433.29055023866,10.1154,10.1154,10.1016,10.1085,106433.2906
2006-07-11 13:05:00,29.17,29.2,29.17,29.2,195685.5258124933,10.1085,10.1189,10.1085,10.1189,195685.5258
2006-07-11 13:10:00,29.19,29.21,29.19,29.19,155745.15053263435,10.1154,10.1223,10.1154,10.1154,155745.1505
2006-07-11 13:15:00,29.2,29.21,29.19,29.21,79769.18526564009,10.1189,10.1223,10.1154,10.1223,79769.1853
2006-07-11 13:20:00,29.2,29.21,29.18,29.18,153513.844651078,10.1189,10.1223,10.112,10.112,153513.8447
2006-07-11 13:25:00,29.18,29.19,29.17,29.18,33469.58822334549,10.112,10.1154,10.1085,10.112,33469.5882
2006-07-11 13:30:00,29.18,29.19,29.17,29.18,52324.12292249678,10.112,10.1154,10.1085,10.112,52324.1229
2006-07-11 13:35:00,29.18,29.18,29.13,29.13,302453.5122449654,10.112,10.112,10.0946,10.0946,302453.5122
2006-07-11 13:40:00,29.13,29.14,29.11,29.13,72740.57173873753,10.0946,10.0981,10.0877,10.0946,72740.5717
2006-07-11 13:45:00,29.12,29.13,29.1,29.13,97396.50172993538,10.0912,10.0946,10.0842,10.0946,97396.5017
2006-07-11 13:50:00,29.13,29.16,29.12,29.15,165451.33111740454,10.0946,10.105,10.0912,10.1016,165451.3311
2006-07-11 13:55:00,29.15,29.18,29.15,29.17,79322.92408932881,10.1016,10.112,10.1016,10.1085,79322.9241
2006-07-11 14:00:00,29.16,29.17,29.14,29.15,71290.2229157259,10.105,10.1085,10.0981,10.1016,71290.2229
2006-07-11 14:05:00,29.15,29.16,29.13,29.16,118705.47289879867,10.1016,10.105,10.0946,10.105,118705.4729
2006-07-11 14:10:00,29.16,29.2,29.15,29.19,171475.85699760672,10.105,10.1189,10.1016,10.1154,171475.857
2006-07-11 14:15:00,29.18,29.24,29.18,29.18,152732.88759253325,10.112,10.1327,10.112,10.112,152732.8876
2006-07-11 14:20:00,29.18,29.19,29.15,29.18,81665.79526496299,10.112,10.1154,10.1016,10.112,81665.7953
2006-07-11 14:25:00,29.18,29.2,29.16,29.16,79769.18526564009,10.112,10.1189,10.105,10.105,79769.1853
2006-07-11 14:30:00,29.16,29.18,29.15,29.17,54890.1246862866,10.105,10.112,10.1016,10.1085,54890.1247
2006-07-11 14:35:00,29.18,29.18,29.17,29.18,53551.34115735279,10.112,10.112,10.1085,10.112,53551.3412
2006-07-11 14:40:00,29.18,29.18,29.15,29.18,94718.93467206774,10.112,10.112,10.1016,10.112,94718.9347
2006-07-11 14:45:00,29.18,29.18,29.16,29.18,100855.02584634774,10.112,10.112,10.105,10.112,100855.0258
2006-07-11 14:50:00,29.17,29.19,29.16,29.18,68054.82938746916,10.1085,10.1154,10.105,10.112,68054.8294
2006-07-11 14:55:00,29.18,29.21,29.18,29.2,118147.6464284096,10.112,10.1223,10.112,10.1189,118147.6464
2006-07-11 15:00:00,29.2,29.21,29.18,29.18,129638.87171842488,10.1189,10.1223,10.112,10.112,129638.8717
2006-07-11 15:05:00,29.18,29.21,29.17,29.18,104648.24584499357,10.112,10.1223,10.1085,10.112,104648.2458
2006-07-11 15:10:00,29.18,29.26,29.17,29.24,175826.90346664164,10.112,10.1397,10.1085,10.1327,175826.9035
2006-07-11 15:15:00,29.23,29.25,29.18,29.2,101412.85231673684,10.1293,10.1362,10.112,10.1189,101412.8523
2006-07-11 15:20:00,29.2,29.25,29.2,29.24,160207.7622957471,10.1189,10.1362,10.1189,10.1327,160207.7623
2006-07-11 15:25:00,29.24,29.26,29.21,29.21,90144.7576148772,10.1327,10.1397,10.1223,10.1223,90144.7576
2006-07-11 15:30:00,29.21,29.25,29.18,29.25,151840.3652399107,10.1223,10.1362,10.112,10.1362,151840.3652
2006-07-11 15:35:00,29.24,29.32,29.23,29.31,187318.1287566569,10.1327,10.1605,10.1293,10.157,187318.1288
2006-07-11 15:40:00,29.31,29.33,29.28,29.32,139345.05230319506,10.157,10.1639,10.1466,10.1605,139345.0523
2006-07-11 15:45:00,29.32,29.33,29.31,29.31,134994.00583416014,10.1605,10.1639,10.157,10.157,134994.0058
2006-07-11 15:50:00,29.31,29.32,29.29,29.31,257046.4375552933,10.157,10.1605,10.1501,10.157,257046.4376
2006-07-11 15:55:00,29.3,29.34,29.28,29.28,340274.1469373458,10.1535,10.1674,10.1466,10.1466,340274.1469
2006-07-12 09:30:00,29.44,29.44,29.36,29.36,250017.8240283908,10.2021,10.2021,10.1743,10.1743,250017.824
2006-07-12 09:35:00,29.36,29.39,29.24,29.32,88694.40879186554,10.1743,10.1847,10.1327,10.1605,88694.4088
2006-07-12 09:40:00,29.32,29.32,29.18,29.29,83673.97055836373,10.1605,10.1605,10.112,10.1501,83673.9706
2006-07-12 09:45:00,29.29,29.35,29.27,29.33,64150.04409474552,10.1501,10.1709,10.1431,10.1639,64150.0441
2006-07-12 09:50:00,29.32,29.34,29.27,29.32,89698.49643856591,10.1605,10.1674,10.1431,10.1605,89698.4964
2006-07-12 09:55:00,29.32,29.34,29.24,29.24,56228.90821522042,10.1605,10.1674,10.1327,10.1327,56228.9082
2006-07-12 10:00:00,29.24,29.27,29.2,29.21,55001.68998036442,10.1327,10.1431,10.1189,10.1223,55001.69
2006-07-12 10:05:00,29.21,29.22,29.18,29.18,42506.37704364877,10.1223,10.1258,10.112,10.112,42506.377
2006-07-12 10:10:00,29.18,29.23,29.15,29.17,68389.52526970262,10.112,10.1293,10.1016,10.1085,68389.5253
2006-07-12 10:15:00,29.18,29.2,29.13,29.19,65488.82762367934,10.112,10.1189,10.0946,10.1154,65488.8276
2006-07-12 10:20:00,29.2,29.22,29.15,29.21,39047.8529272364,10.1189,10.1258,10.1016,10.1223,39047.8529
2006-07-12 10:25:00,29.22,29.22,29.13,29.15,63145.95644804516,10.1258,10.1258,10.0946,10.1016,63145.9564
2006-07-12 10:30:00,29.14,29.15,29.09,29.12,106879.55172654994,10.0981,10.1016,10.0808,10.0912,106879.5517
2006-07-12 10:35:00,29.1,29.15,29.1,29.11,91037.27996749974,10.0842,10.1016,10.0842,10.0877,91037.28
2006-07-12 10:40:00,29.11,29.13,29.1,29.12,90702.58408526628,10.0877,10.0946,10.0842,10.0912,90702.5841
2006-07-12 10:45:00,29.12,29.13,29.1,29.1,44514.5523370495,10.0912,10.0946,10.0842,10.0842,44514.5523
2006-07-12 10:50:00,29.1,29.12,29.09,29.11,67720.1335052357,10.0842,10.0912,10.0808,10.0877,67720.1335
2006-07-12 10:55:00,29.11,29.13,29.09,29.11,58237.08350862115,10.0877,10.0946,10.0808,10.0877,58237.0835
2006-07-12 11:00:00,29.1,29.16,29.09,29.15,128300.08818949104,10.0842,10.105,10.0808,10.1016,128300.0882
2006-07-12 11:05:00,29.16,29.18,29.14,29.16,78541.96703078409,10.105,10.112,10.0981,10.105,78541.967
2006-07-12 11:10:00,29.16,29.17,29.16,29.16,39940.37527985895,10.105,10.1085,10.105,10.105,39940.3753
2006-07-12 11:15:00,29.17,29.18,29.13,29.14,91148.84526157756,10.1085,10.112,10.0946,10.0981,91148.8453
2006-07-12 11:20:00,29.14,29.14,29.09,29.09,121494.60525074412,10.0981,10.0981,10.0808,10.0808,121494.6053
2006-07-12 11:25:00,29.1,29.11,29.09,29.1,176273.1646429529,10.0842,10.0877,10.0808,10.0842,176273.1646
2006-07-12 11:30:00,29.1,29.11,29.09,29.11,117812.95054617611,10.0842,10.0877,10.0808,10.0877,117812.9505
2006-07-12 11:35:00,29.1,29.14,29.1,29.1,461991.8827762456,10.0842,10.0981,10.0842,10.0842,461991.8828
2006-07-12 11:40:00,29.11,29.12,29.1,29.1,170918.03052721763,10.0877,10.0912,10.0842,10.0842,170918.0305
2006-07-12 11:45:00,29.1,29.11,29.1,29.11,138675.66053872817,10.0842,10.0877,10.0842,10.0877,138675.6605
2006-07-12 11:50:00,29.11,29.11,29.09,29.1,55447.95115667569,10.0877,10.0877,10.0808,10.0842,55447.9512
2006-07-12 11:55:00,29.1,29.11,29.08,29.1,135998.0934808605,10.0842,10.0877,10.0773,10.0842,135998.0935
2006-07-12 12:00:00,29.1,29.11,29.1,29.11,29787.933518777485,10.0842,10.0877,10.0842,10.0877,29787.9335
2006-07-12 12:05:00,29.1,29.11,29.1,29.11,120602.08289812156,10.0842,10.0877,10.0842,10.0877,120602.0829
2006-07-12 12:10:00,29.11,29.11,29.09,29.1,67050.7417407688,10.0877,10.0877,10.0808,10.0842,67050.7417
2006-07-12 12:15:00,29.1,29.1,29.08,29.09,40944.46292655932,10.0842,10.0842,10.0773,10.0808,40944.4629
2006-07-12 12:20:00,29.08,29.1,29.06,29.1,89475.36585041028,10.0773,10.0842,10.0704,10.0842,89475.3659
2006-07-12 12:25:00,29.1,29.1,29.09,29.09,43064.203514037865,10.0842,10.0842,10.0808,10.0808,43064.2035
2006-07-12 12:30:00,29.1,29.1,29.09,29.1,44068.29116073823,10.0842,10.0842,10.0808,10.0842,44068.2912
2006-07-12 12:35:00,29.1,29.1,29.08,29.1,212643.45051232167,10.0842,10.0842,10.0773,10.0842,212643.4505
2006-07-12 12:40:00,29.1,29.13,29.1,29.1,94384.23878983429,10.0842,10.0946,10.0842,10.0842,94384.2388
2006-07-12 12:45:00,29.1,29.13,29.07,29.11,53328.210569197145,10.0842,10.0946,10.0738,10.0877,53328.2106
2006-07-12 12:50:00,29.12,29.15,29.1,29.14,52547.253510652416,10.0912,10.1016,10.0842,10.0981,52547.2535
2006-07-12 12:55:00,29.13,29.14,29.1,29.1,93157.02055497828,10.0946,10.0981,10.0842,10.0842,93157.0206
2006-07-12 13:00:00,29.1,29.11,29.05,29.05,82669.88291166336,10.0842,10.0877,10.0669,10.0669,82669.8829
2006-07-12 13:05:00,29.05,29.07,29.01,29.04,126961.30466055725,10.0669,10.0738,10.053,10.0634,126961.3047
2006-07-12 13:10:00,29.05,29.09,29.03,29.07,43287.3341021935,10.0669,10.0808,10.06,10.0738,43287.3341
2006-07-12 13:15:00,29.07,29.07,29.04,29.06,42394.81174957095,10.0738,10.0738,10.0634,10.0704,42394.8117
2006-07-12 13:20:00,29.05,29.06,29.04,29.06,59352.73644939934,10.0669,10.0704,10.0634,10.0704,59352.7364
2006-07-12 13:25:00,29.06,29.07,29.04,29.05,80996.40350049609,10.0704,10.0738,10.0634,10.0669,80996.4035
2006-07-12 13:30:00,29.06,29.08,29.04,29.07,65488.82762367934,10.0704,10.0773,10.0634,10.0738,65488.8276
2006-07-12 13:35:00,29.07,29.09,29.07,29.08,50650.64351132951,10.0738,10.0808,10.0738,10.0773,50650.6435
2006-07-12 13:40:00,29.08,29.1,29.06,29.07,76199.09585514989,10.0773,10.0842,10.0704,10.0738,76199.0959
2006-07-12 13:45:00,29.06,29.07,29.01,29.04,189326.3040500577,10.0704,10.0738,10.053,10.0634,189326.3041
2006-07-12 13:50:00,29.04,29.04,28.99,29.02,102193.80937528156,10.0634,10.0634,10.0461,10.0565,102193.8094
2006-07-12 13:55:00,29.01,29.06,29.01,29.06,53328.210569197145,10.053,10.0704,10.053,10.0704,53328.2106
2006-07-12 14:00:00,29.06,29.06,29.03,29.04,52435.6882165746,10.0704,10.0704,10.06,10.0634,52435.6882
2006-07-12 14:05:00,29.04,29.05,29.01,29.04,45741.7705719055,10.0634,10.0669,10.053,10.0634,45741.7706
2006-07-12 14:10:00,29.03,29.04,29.0,29.01,41390.72410287059,10.06,10.0634,10.0496,10.053,41390.7241
2006-07-12 14:15:00,29.02,29.05,29.01,29.05,37597.50410422477,10.0565,10.0669,10.053,10.0669,37597.5041
2006-07-12 14:20:00,29.04,29.05,29.01,29.01,54443.86350997533,10.0634,10.0669,10.053,10.053,54443.8635
2006-07-12 14:25:00,29.01,29.04,29.01,29.01,52658.81880473024,10.053,10.0634,10.053,10.053,52658.8188
2006-07-12 14:30:00,29.01,29.01,28.94,28.97,78876.66291301754,10.053,10.053,10.0288,10.0392,78876.6629
2006-07-12 14:35:00,28.97,28.98,28.96,28.97,50985.339393562965,10.0392,10.0426,10.0357,10.0392,50985.3394
2006-07-12 14:40:00,28.98,28.98,28.94,28.95,62141.86880134479,10.0426,10.0426,10.0288,10.0322,62141.8688
2006-07-12 14:45:00,28.95,28.96,28.92,28.92,95946.15290692374,10.0322,10.0357,10.0219,10.0219,95946.1529
2006-07-12 14:50:00,28.91,28.92,28.88,28.89,154071.67112146708,10.0184,10.0219,10.008,10.0115,154071.6711
2006-07-12 14:55:00,28.89,28.89,28.85,28.87,179954.8193475209,10.0115,10.0115,9.9976,10.0045,179954.8193
2006-07-12 15:00:00,28.86,28.92,28.86,28.92,113796.59995937468,10.0011,10.0219,10.0011,10.0219,113796.6
2006-07-12 15:05:00,28.92,28.98,28.87,28.89,158645.84817865762,10.0219,10.0426,10.0045,10.0115,158645.8482
2006-07-12 15:10:00,28.89,28.95,28.88,28.93,110784.33701927356,10.0115,10.0322,10.008,10.0253,110784.337
2006-07-12 15:15:00,28.93,28.93,28.91,28.92,78541.96703078409,10.0253,10.0253,10.0184,10.0219,78541.967
2006-07-12 15:20:00,28.92,29.01,28.92,29.0,165562.89641148236,10.0219,10.053,10.0219,10.0496,165562.8964
2006-07-12 15:25:00,28.99,29.01,28.98,28.98,126291.91289609032,10.0461,10.053,10.0426,10.0426,126291.9129
2006-07-12 15:30:00,28.98,29.01,28.93,28.94,153848.54053331143,10.0426,10.053,10.0253,10.0288,153848.5405
2006-07-12 15:35:00,28.94,28.98,28.94,28.96,121494.60525074412,10.0288,10.0426,10.0288,10.0357,121494.6053
2006-07-12 15:40:00,28.97,28.98,28.95,28.98,157641.76053195726,10.0392,10.0426,10.0322,10.0426,157641.7605
2006-07-12 15:45:00,28.98,29.01,28.94,28.94,215767.27874650052,10.0426,10.053,10.0288,10.0288,215767.2787
2006-07-12 15:50:00,28.94,28.98,28.92,28.97,277797.5822537676,10.0288,10.0426,10.0219,10.0392,277797.5823
2006-07-12 15:55:00,28.96,28.97,28.93,28.95,193677.35051909252,10.0357,10.0392,10.0253,10.0322,193677.3505
2006-07-13 09:30:00,28.95,29.04,28.94,29.04,208627.09992552025,10.0322,10.0634,10.0288,10.0634,208627.0999
2006-07-13 09:35:00,29.04,29.07,28.93,28.94,71848.04938611499,10.0634,10.0738,10.0253,10.0288,71848.0494
2006-07-13 09:40:00,28.95,28.97,28.92,28.93,96280.8487891572,10.0322,10.0392,10.0219,10.0253,96280.8488
2006-07-13 09:45:00,28.93,28.95,28.86,28.86,115470.07937054192,10.0253,10.0322,10.0011,10.0011,115470.0794
2006-07-13 09:50:00,28.85,28.92,28.84,28.86,112234.6858422852,9.9976,10.0219,9.9941,10.0011,112234.6858
2006-07-13 09:55:00,28.87,28.91,28.83,28.84,68389.52526970262,10.0045,10.0184,9.9907,9.9941,68389.5253
2006-07-13 10:00:00,28.84,28.88,28.81,28.82,64484.73997697898,9.9941,10.008,9.9837,9.9872,64484.74
2006-07-13 10:05:00,28.82,28.84,28.8,28.8,51320.03527579642,9.9872,9.9941,9.9803,9.9803,51320.0353
2006-07-13 10:10:00,28.8,28.84,28.78,28.83,57679.25703823206,9.9803,9.9941,9.9733,9.9907,57679.257
2006-07-13 10:15:00,28.83,28.86,28.83,28.86,61026.21586056661,9.9907,10.0011,9.9907,10.0011,61026.2159
2006-07-13 10:20:00,28.86,28.87,28.84,28.85,107102.68231470555,10.0011,10.0045,9.9941,9.9976,107102.6823
2006-07-13 10:25:00,28.84,28.88,28.84,28.85,73856.22467951571,9.9941,10.008,9.9941,9.9976,73856.2247
2006-07-13 10:30:00,28.85,28.91,28.85,28.88,104201.98466868229,9.9976,10.0184,9.9976,10.008,104201.9847
2006-07-13 10:35:00,28.87,28.9,28.87,28.89,76868.4876196168,10.0045,10.0149,10.0045,10.0115,76868.4876
2006-07-13 10:40:00,28.89,28.91,28.85,28.86,64484.73997697898,10.0115,10.0184,9.9976,10.0011,64484.74
2006-07-13 10:45:00,28.85,28.85,28.83,28.84,53774.47174550842,9.9976,9.9976,9.9907,9.9941,53774.4717
2006-07-13 10:50:00,28.84,28.87,28.83,28.83,61918.73821318916,9.9941,10.0045,9.9907,9.9907,61918.7382
2006-07-13 10:55:00,28.83,28.84,28.8,28.81,66716.04585853535,9.9907,9.9941,9.9803,9.9837,66716.0459
2006-07-13 11:00:00,28.81,28.82,28.74,28.74,88582.84349778773,9.9837,9.9872,9.9595,9.9595,88582.8435
2006-07-13 11:05:00,28.75,28.75,28.67,28.68,154294.8017096227,9.9629,9.9629,9.9352,9.9387,154294.8017
2006-07-13 11:10:00,28.68,28.68,28.61,28.65,173707.16287916308,9.9387,9.9387,9.9144,9.9283,173707.1629
2006-07-13 11:15:00,28.65,28.69,28.65,28.66,134101.4834815376,9.9283,9.9421,9.9283,9.9318,134101.4835
2006-07-13 11:20:00,28.66,28.73,28.66,28.72,115246.9487823863,9.9318,9.956,9.9318,9.9525,115246.9488
2006-07-13 11:25:00,28.72,28.72,28.66,28.68,85347.449969531,9.9525,9.9525,9.9318,9.9387,85347.45
2006-07-13 11:30:00,28.68,28.69,28.65,28.66,68947.3517400917,9.9387,9.9421,9.9283,9.9318,68947.3517
2006-07-13 11:35:00,28.66,28.71,28.65,28.66,87132.4946747761,9.9318,9.9491,9.9283,9.9318,87132.4947
2006-07-13 11:40:00,28.68,28.7,28.66,28.69,126291.91289609032,9.9387,9.9456,9.9318,9.9421,126291.9129
2006-07-13 11:45:00,28.69,28.69,28.65,28.65,89921.62702672154,9.9421,9.9421,9.9283,9.9283,89921.627
2006-07-13 11:50:00,28.66,28.67,28.62,28.63,143584.53347815215,9.9318,9.9352,9.9179,9.9214,143584.5335
2006-07-13 11:55:00,28.65,28.66,28.58,28.61,151951.93053398852,9.9283,9.9318,9.904,9.9144,151951.9305
2006-07-13 12:00:00,28.61,28.64,28.56,28.6,164670.3740588598,9.9144,9.9248,9.8971,9.911,164670.3741
2006-07-13 12:05:00,28.6,28.63,28.58,28.63,74971.8776202939,9.911,9.9214,9.904,9.9214,74971.8776
2006-07-13 12:10:00,28.64,28.71,28.63,28.71,111788.42466597391,9.9248,9.9491,9.9214,9.9491,111788.4247
2006-07-13 12:15:00,28.7,28.74,28.69,28.73,71067.09232757025,9.9456,9.9595,9.9421,9.956,71067.0923
2006-07-13 12:20:00,28.73,28.74,28.7,28.73,92152.93290827791,9.956,9.9595,9.9456,9.956,92152.9329
2006-07-13 12:25:00,28.73,28.75,28.7,28.75,60133.69350794407,9.956,9.9629,9.9456,9.9629,60133.6935
2006-07-13 12:30:00,28.74,28.75,28.71,28.75,177277.2522896533,9.9595,9.9629,9.9491,9.9629,177277.2523
2006-07-13 12:35:00,28.74,28.75,28.74,28.75,39270.98351539204,9.9595,9.9629,9.9595,9.9629,39270.9835
2006-07-13 12:40:00,28.75,28.75,28.71,28.73,77649.44467816154,9.9629,9.9629,9.9491,9.956,77649.4447
2006-07-13 12:45:00,28.73,28.73,28.66,28.66,73186.8329150488,9.956,9.956,9.9318,9.9318,73186.8329
2006-07-13 12:50:00,28.65,28.67,28.63,28.64,75306.57350252735,9.9283,9.9352,9.9214,9.9248,75306.5735
2006-07-13 12:55:00,28.64,28.66,28.63,28.65,38601.59175092513,9.9248,9.9318,9.9214,9.9283,38601.5918
2006-07-13 13:00:00,28.65,28.67,28.59,28.59,67608.5682111579,9.9283,9.9352,9.9075,9.9075,67608.5682
2006-07-13 13:05:00,28.59,28.62,28.55,28.56,57902.387626387695,9.9075,9.9179,9.8936,9.8971,57902.3876
2006-07-13 13:10:00,28.56,28.61,28.53,28.61,73409.96350320445,9.8971,9.9144,9.8867,9.9144,73409.9635
2006-07-13 13:15:00,28.6,28.6,28.55,28.56,72517.4411505819,9.911,9.911,9.8936,9.8971,72517.4412
2006-07-13 13:20:00,28.56,28.57,28.54,28.54,77203.18350185026,9.8971,9.9006,9.8902,9.8902,77203.1835
2006-07-13 13:25:00,28.54,28.57,28.52,28.53,70174.5699749477,9.8902,9.9006,9.8832,9.8867,70174.57
2006-07-13 13:30:00,28.53,28.56,28.51,28.55,88025.01702739864,9.8867,9.8971,9.8798,9.8936,88025.017
2006-07-13 13:35:00,28.56,28.58,28.53,28.54,45183.94410151641,9.8971,9.904,9.8867,9.8902,45183.9441
2006-07-13 13:40:00,28.54,28.57,28.51,28.54,109445.55349033976,9.8902,9.9006,9.8798,9.8902,109445.5535
2006-07-13 13:45:00,28.54,28.56,28.54,28.56,66827.61115261316,9.8902,9.8971,9.8902,9.8971,66827.6112
2006-07-13 13:50:00,28.55,28.56,28.53,28.54,50539.07821725169,9.8936,9.8971,9.8867,9.8902,50539.0782
2006-07-13 13:55:00,28.54,28.55,28.51,28.52,77314.74879592808,9.8902,9.8936,9.8798,9.8832,77314.7488
2006-07-13 14:00:00,28.52,28.56,28.5,28.53,131870.17759998122,9.8832,9.8971,9.8763,9.8867,131870.1776
2006-07-13 14:05:00,28.54,28.56,28.52,28.52,65377.26232960152,9.8902,9.8971,9.8832,9.8832,65377.2623
2006-07-13 14:10:00,28.52,28.54,28.49,28.5,116474.1670172423,9.8832,9.8902,9.8728,9.8763,116474.167
2006-07-13 14:15:00,28.49,28.52,28.48,28.5,143026.70700776306,9.8728,9.8832,9.8694,9.8763,143026.707
2006-07-13 14:20:00,28.49,28.52,28.49,28.52,87355.62526293173,9.8728,9.8832,9.8728,9.8832,87355.6253
2006-07-13 14:25:00,28.52,28.53,28.48,28.49,50985.339393562965,9.8832,9.8867,9.8694,9.8728,50985.3394
2006-07-13 14:30:00,28.49,28.5,28.45,28.45,86351.53761623136,9.8728,9.8763,9.859,9.859,86351.5376
2006-07-13 14:35:00,28.45,28.48,28.4,28.42,96392.414083235,9.859,9.8694,9.8417,9.8486,96392.4141
2006-07-13 14:40:00,28.42,28.42,28.38,28.38,93157.02055497828,9.8486,9.8486,9.8347,9.8347,93157.0206
2006-07-13 14:45:00,28.38,28.4,28.34,28.36,139233.48700911723,9.8347,9.8417,9.8209,9.8278,139233.487
2006-07-13 14:50:00,28.36,28.38,28.32,28.34,76422.22644330554,9.8278,9.8347,9.8139,9.8209,76422.2264
2006-07-13 14:55:00,28.33,28.36,28.32,28.34,109557.11878441756,9.8174,9.8278,9.8139,9.8209,109557.1188
2006-07-13 15:00:00,28.34,28.35,28.27,28.3,153067.5834747667,9.8209,9.8243,9.7966,9.807,153067.5835
2006-07-13 15:05:00,28.3,28.34,28.28,28.32,137671.5728920278,9.807,9.8209,9.8001,9.8139,137671.5729
2006-07-13 15:10:00,28.32,28.34,28.31,28.33,143249.8375959187,9.8139,9.8209,9.8105,9.8174,143249.8376
2006-07-13 15:15:00,28.33,28.38,28.32,28.37,239530.68638507588,9.8174,9.8347,9.8139,9.8313,239530.6864
2006-07-13 15:20:00,28.36,28.4,28.36,28.38,168128.8981752722,9.8278,9.8417,9.8278,9.8347,168128.8982
2006-07-13 15:25:00,28.39,28.4,28.37,28.4,127072.86995463504,9.8382,9.8417,9.8313,9.8417,127072.87
2006-07-13 15:30:00,28.4,28.44,28.39,28.43,166678.54935226054,9.8417,9.8555,9.8382,9.852,166678.5494
2006-07-13 15:35:00,28.43,28.45,28.42,28.43,168240.46346934998,9.852,9.859,9.8486,9.852,168240.4635
2006-07-13 15:40:00,28.42,28.43,28.4,28.43,165451.33111740454,9.8486,9.852,9.8417,9.852,165451.3311
2006-07-13 15:45:00,28.42,28.47,28.42,28.47,190776.65287306928,9.8486,9.8659,9.8486,9.8659,190776.6529
2006-07-13 15:50:00,28.46,28.52,28.46,28.52,296094.2904825298,9.8624,9.8832,9.8624,9.8832,296094.2905
2006-07-13 15:55:00,28.52,28.53,28.45,28.45,476941.6321826732,9.8832,9.8867,9.859,9.859,476941.6322
2006-07-14 09:30:00,28.51,28.6,28.47,28.54,288954.11166154937,9.8798,9.911,9.8659,9.8902,288954.1117
2006-07-14 09:35:00,28.55,28.55,28.41,28.43,83004.57879389681,9.8936,9.8936,9.8451,9.852,83004.5788
2006-07-14 09:40:00,28.41,28.5,28.4,28.42,237745.6416798308,9.8451,9.8763,9.8417,9.8486,237745.6417
2006-07-14 09:45:00,28.42,28.48,28.39,28.39,286834.37107407086,9.8486,9.8694,9.8382,9.8382,286834.3711
2006-07-14 09:50:00,28.4,28.49,28.4,28.49,109780.2493725732,9.8417,9.8728,9.8417,9.8728,109780.2494
2006-07-14 09:55:00,28.49,28.53,28.42,28.44,133432.0917170707,9.8728,9.8867,9.8486,9.8555,133432.0917
2006-07-14 10:00:00,28.44,28.49,28.41,28.41,140683.83583212888,9.8555,9.8728,9.8451,9.8451,140683.8358
2006-07-14 10:05:00,28.42,28.45,28.39,28.44,69170.48232824735,9.8486,9.859,9.8382,9.8555,69170.4823
2006-07-14 10:10:00,28.45,28.51,28.43,28.51,153960.10582738926,9.859,9.8798,9.852,9.8798,153960.1058
2006-07-14 10:15:00,28.51,28.56,28.51,28.55,66827.61115261316,9.8798,9.8971,9.8798,9.8936,66827.6112
2006-07-14 10:20:00,28.54,28.61,28.53,28.56,97508.0670240132,9.8902,9.9144,9.8867,9.8971,97508.067
2006-07-14 10:25:00,28.55,28.55,28.49,28.54,89252.23526225465,9.8936,9.8936,9.8728,9.8902,89252.2353
2006-07-14 10:30:00,28.53,28.53,28.46,28.46,41279.15880879277,9.8867,9.8867,9.8624,9.8624,41279.1588
2006-07-14 10:35:00,28.46,28.5,28.43,28.45,107883.63937325028,9.8624,9.8763,9.852,9.859,107883.6394
2006-07-14 10:40:00,28.45,28.48,28.43,28.45,99293.1117292583,9.859,9.8694,9.852,9.859,99293.1117
2006-07-14 10:45:00,28.46,28.47,28.45,28.45,58906.47527308807,9.8624,9.8659,9.859,9.859,58906.4753
2006-07-14 10:50:00,28.45,28.52,28.45,28.48,192227.00169608093,9.859,9.8832,9.859,9.8694,192227.0017
2006-07-14 10:55:00,28.47,28.49,28.47,28.48,82669.88291166336,9.8659,9.8728,9.8659,9.8694,82669.8829
2006-07-14 11:00:00,28.49,28.49,28.39,28.41,163889.4170003151,9.8728,9.8728,9.8382,9.8451,163889.417
2006-07-14 11:05:00,28.42,28.45,28.4,28.44,66158.21938814624,9.8486,9.859,9.8417,9.8555,66158.2194
2006-07-14 11:10:00,28.44,28.45,28.38,28.4,137671.5728920278,9.8555,9.859,9.8347,9.8417,137671.5729
2006-07-14 11:15:00,28.4,28.42,28.39,28.4,61026.21586056661,9.8417,9.8486,9.8382,9.8417,61026.2159
2006-07-14 11:20:00,28.4,28.46,28.39,28.43,79880.7505597179,9.8417,9.8624,9.8382,9.852,79880.7506
2006-07-14 11:25:00,28.43,28.44,28.39,28.4,89921.62702672154,9.852,9.8555,9.8382,9.8417,89921.627
2006-07-14 11:30:00,28.39,28.42,28.27,28.33,169579.2469982838,9.8382,9.8486,9.7966,9.8174,169579.247
2006-07-14 11:35:00,28.33,28.38,28.31,28.35,76980.05291369463,9.8174,9.8347,9.8105,9.8243,76980.0529
2006-07-14 11:40:00,28.36,28.4,28.35,28.37,45853.33586598332,9.8278,9.8417,9.8243,9.8313,45853.3359
2006-07-14 11:45:00,28.38,28.38,28.32,28.34,56005.77762706479,9.8347,9.8347,9.8139,9.8209,56005.7776
2006-07-14 11:50:00,28.33,28.38,28.31,28.34,54890.1246862866,9.8174,9.8347,9.8105,9.8209,54890.1247
2006-07-14 11:55:00,28.35,28.44,28.34,28.43,32911.7617529564,9.8243,9.8555,9.8209,9.852,32911.7618
2006-07-14 12:00:00,28.43,28.44,28.4,28.4,39047.8529272364,9.852,9.8555,9.8417,9.8417,39047.8529
2006-07-14 12:05:00,28.4,28.45,28.4,28.44,53105.07998104151,9.8417,9.859,9.8417,9.8555,53105.08
2006-07-14 12:10:00,28.43,28.43,28.29,28.29,63926.91350658989,9.852,9.852,9.8035,9.8035,63926.9135
2006-07-14 12:15:00,28.38,28.4,28.37,28.4,45183.94410151641,9.8347,9.8417,9.8313,9.8417,45183.9441
2006-07-14 12:20:00,28.4,28.42,28.37,28.38,41167.59351471495,9.8417,9.8486,9.8313,9.8347,41167.5935
2006-07-14 12:25:00,28.39,28.4,28.34,28.38,45183.94410151641,9.8382,9.8417,9.8209,9.8347,45183.9441
2006-07-14 12:30:00,28.37,28.41,28.37,28.39,27556.62763722112,9.8313,9.8451,9.8313,9.8382,27556.6276
2006-07-14 12:35:00,28.38,28.4,28.37,28.38,80996.40350049609,9.8347,9.8417,9.8313,9.8347,80996.4035
2006-07-14 12:40:00,28.38,28.4,28.37,28.37,113238.77348898558,9.8347,9.8417,9.8313,9.8313,113238.7735
2006-07-14 12:45:00,28.38,28.4,28.37,28.37,77203.18350185026,9.8347,9.8417,9.8313,9.8313,77203.1835
2006-07-14 12:50:00,28.38,28.38,28.35,28.38,43733.59527850477,9.8347,9.8347,9.8243,9.8347,43733.5953
2006-07-14 12:55:00,28.38,28.38,28.37,28.38,61918.73821318916,9.8347,9.8347,9.8313,9.8347,61918.7382
2006-07-14 13:00:00,28.38,28.39,28.36,28.36,65265.697035523706,9.8347,9.8382,9.8278,9.8278,65265.697
2006-07-14 13:05:00,28.36,28.37,28.33,28.33,28672.280577999303,9.8278,9.8313,9.8174,9.8174,28672.2806
2006-07-14 13:10:00,28.34,28.35,28.33,28.35,71513.35350388153,9.8209,9.8243,9.8174,9.8243,71513.3535
2006-07-14 13:15:00,28.34,28.36,28.34,28.35,65265.697035523706,9.8209,9.8278,9.8209,9.8243,65265.697
2006-07-14 13:20:00,28.34,28.38,28.32,28.38,64261.60938882334,9.8209,9.8347,9.8139,9.8347,64261.6094
2006-07-14 13:25:00,28.37,28.4,28.36,28.38,49758.12115870696,9.8313,9.8417,9.8278,9.8347,49758.1212
2006-07-14 13:30:00,28.37,28.38,28.36,28.37,56675.169391531694,9.8313,9.8347,9.8278,9.8313,56675.1694
2006-07-14 13:35:00,28.36,28.43,28.36,28.43,75306.57350252735,9.8278,9.852,9.8278,9.852,75306.5735
2006-07-14 13:40:00,28.43,28.44,28.37,28.38,113238.77348898558,9.852,9.8555,9.8313,9.8347,113238.7735
2006-07-14 13:45:00,28.38,28.4,28.35,28.39,63815.348212512064,9.8347,9.8417,9.8243,9.8382,63815.3482
2006-07-14 13:50:00,28.38,28.39,28.37,28.37,39940.37527985895,9.8347,9.8382,9.8313,9.8313,39940.3753
2006-07-14 13:55:00,28.38,28.39,28.36,28.36,60914.65056648879,9.8347,9.8382,9.8278,9.8278,60914.6506
2006-07-14 14:00:00,28.37,28.38,28.34,28.36,86351.53761623136,9.8313,9.8347,9.8209,9.8278,86351.5376
2006-07-14 14:05:00,28.36,28.37,28.35,28.37,44402.98704297168,9.8278,9.8313,9.8243,9.8313,44402.987
2006-07-14 14:10:00,28.37,28.38,28.33,28.34,47861.51115938405,9.8313,9.8347,9.8174,9.8209,47861.5112
2006-07-14 14:15:00,28.35,28.4,28.34,28.38,104313.54996276012,9.8243,9.8417,9.8209,9.8347,104313.55
2006-07-14 14:20:00,28.38,28.4,28.32,28.32,55782.64703890915,9.8347,9.8417,9.8139,9.8139,55782.647
2006-07-14 14:25:00,28.32,28.33,28.29,28.32,57121.43056784297,9.8139,9.8174,9.8035,9.8139,57121.4306
2006-07-14 14:30:00,28.32,28.39,28.32,28.36,85347.449969531,9.8139,9.8382,9.8139,9.8278,85347.45
2006-07-14 14:35:00,28.37,28.38,28.34,28.35,75864.39997291645,9.8313,9.8347,9.8209,9.8243,75864.4
2006-07-14 14:40:00,28.35,28.36,28.31,28.35,56563.60409745388,9.8243,9.8278,9.8105,9.8243,56563.6041
2006-07-14 14:45:00,28.34,28.37,28.34,28.36,99962.5034937252,9.8209,9.8313,9.8209,9.8278,99962.5035
2006-07-14 14:50:00,28.37,28.39,28.34,28.37,74079.35526767134,9.8313,9.8382,9.8209,9.8313,74079.3553
2006-07-14 14:55:00,28.37,28.38,28.34,28.37,66716.04585853535,9.8313,9.8347,9.8209,9.8313,66716.0459
2006-07-14 15:00:00,28.37,28.42,28.36,28.41,92152.93290827791,9.8313,9.8486,9.8278,9.8451,92152.9329
2006-07-14 15:05:00,28.4,28.44,28.4,28.41,110114.94525480666,9.8417,9.8555,9.8417,9.8451,110114.9453
2006-07-14 15:10:00,28.42,28.43,28.37,28.37,73856.22467951571,9.8486,9.852,9.8313,9.8313,73856.2247
2006-07-14 15:15:00,28.37,28.38,28.32,28.36,177723.51346596456,9.8313,9.8347,9.8139,9.8278,177723.5135
2006-07-14 15:20:00,28.35,28.4,28.34,28.35,156191.4117089456,9.8243,9.8417,9.8209,9.8243,156191.4117
2006-07-14 15:25:00,28.35,28.35,28.3,28.32,195908.6564006489,9.8243,9.8243,9.807,9.8139,195908.6564
2006-07-14 15:30:00,28.31,28.35,28.3,28.31,123837.47642637831,9.8105,9.8243,9.807,9.8105,123837.4764
2006-07-14 15:35:00,28.31,28.38,28.28,28.38,158757.41347273544,9.8105,9.8347,9.8001,9.8347,158757.4135
2006-07-14 15:40:00,28.39,28.42,28.34,28.36,152956.0181806889,9.8382,9.8486,9.8209,9.8278,152956.0182
2006-07-14 15:45:00,28.36,28.42,28.35,28.4,209408.05698406496,9.8278,9.8486,9.8243,9.8417,209408.057
2006-07-14 15:50:00,28.39,28.4,28.33,28.34,227927.8958009828,9.8382,9.8417,9.8174,9.8209,227927.8958
2006-07-14 15:55:00,28.34,28.37,28.33,28.34,277016.62519522285,9.8209,9.8313,9.8174,9.8209,277016.6252
2006-07-17 09:30:00,28.42,28.48,28.38,28.39,270545.83813870937,9.8486,9.8694,9.8347,9.8382,270545.8381
2006-07-17 09:35:00,28.39,28.48,28.39,28.45,176050.0340547973,9.8382,9.8694,9.8382,9.859,176050.0341
2006-07-17 09:40:00,28.44,28.44,28.41,28.44,134994.00583416014,9.8555,9.8555,9.8451,9.8555,134994.0058
2006-07-17 09:45:00,28.44,28.47,28.4,28.42,162662.1987654591,9.8555,9.8659,9.8417,9.8486,162662.1988
2006-07-17 09:50:00,28.41,28.42,28.35,28.38,125510.95583754558,9.8451,9.8486,9.8243,9.8347,125510.9558
2006-07-17 09:55:00,28.38,28.39,28.32,28.39,118036.08113433176,9.8347,9.8382,9.8139,9.8382,118036.0811
2006-07-17 10:00:00,28.39,28.4,28.36,28.4,81665.79526496299,9.8382,9.8417,9.8278,9.8417,81665.7953
2006-07-17 10:05:00,28.39,28.4,28.36,28.36,63592.21762435643,9.8382,9.8417,9.8278,9.8278,63592.2176
2006-07-17 10:10:00,28.37,28.37,28.33,28.34,137894.7034801834,9.8313,9.8313,9.8174,9.8209,137894.7035
2006-07-17 10:15:00,28.35,28.37,28.34,28.37,85124.31938137536,9.8243,9.8313,9.8209,9.8313,85124.3194
2006-07-17 10:20:00,28.37,28.38,28.33,28.35,69170.48232824735,9.8313,9.8347,9.8174,9.8243,69170.4823
2006-07-17 10:25:00,28.35,28.36,28.24,28.25,164112.5475884707,9.8243,9.8278,9.7862,9.7897,164112.5476
2006-07-17 10:30:00,28.26,28.27,28.23,28.26,74414.0511499048,9.7931,9.7966,9.7827,9.7931,74414.0511
2006-07-17 10:35:00,28.26,28.27,28.22,28.23,82223.62173535209,9.7931,9.7966,9.7793,9.7827,82223.6217
2006-07-17 10:40:00,28.23,28.23,28.21,28.23,84789.6234991419,9.7827,9.7827,9.7758,9.7827,84789.6235
2006-07-17 10:45:00,28.23,28.23,28.17,28.18,225361.89403719292,9.7827,9.7827,9.7619,9.7654,225361.894
2006-07-17 10:50:00,28.18,28.22,28.17,28.22,107102.68231470555,9.7654,9.7793,9.7619,9.7793,107102.6823
2006-07-17 10:55:00,28.22,28.23,28.2,28.23,115358.51407646413,9.7793,9.7827,9.7723,9.7827,115358.5141
2006-07-17 11:00:00,28.23,28.23,28.2,28.23,124060.60701453396,9.7827,9.7827,9.7723,9.7827,124060.607
2006-07-17 11:05:00,28.23,28.24,28.22,28.23,117924.51584025394,9.7827,9.7862,9.7793,9.7827,117924.5158
2006-07-17 11:10:00,28.23,28.23,28.2,28.22,107995.20466732811,9.7827,9.7827,9.7723,9.7793,107995.2047
2006-07-17 11:15:00,28.22,28.23,28.21,28.23,89810.06173264374,9.7793,9.7827,9.7758,9.7827,89810.0617
2006-07-17 11:20:00,28.23,28.23,28.2,28.21,96280.8487891572,9.7827,9.7827,9.7723,9.7758,96280.8488
2006-07-17 11:25:00,28.21,28.23,28.2,28.23,95834.58761284592,9.7758,9.7827,9.7723,9.7827,95834.5876
2006-07-17 11:30:00,28.22,28.25,28.22,28.24,99069.98114110265,9.7793,9.7897,9.7793,9.7862,99069.9811
2006-07-17 11:35:00,28.23,28.24,28.22,28.23,54220.73292181969,9.7827,9.7862,9.7793,9.7827,54220.7329
2006-07-17 11:40:00,28.23,28.24,28.22,28.23,147935.57994718707,9.7827,9.7862,9.7793,9.7827,147935.5799
2006-07-17 11:45:00,28.24,28.27,28.24,28.25,50204.38233501824,9.7862,9.7966,9.7862,9.7897,50204.3823
2006-07-17 11:50:00,28.24,28.25,28.21,28.21,71067.09232757025,9.7862,9.7897,9.7758,9.7758,71067.0923
2006-07-17 11:55:00,28.21,28.21,28.18,28.19,38378.4611627695,9.7758,9.7758,9.7654,9.7689,38378.4612
2006-07-17 12:00:00,28.18,28.22,28.17,28.17,64819.43585921243,9.7654,9.7793,9.7619,9.7619,64819.4359
2006-07-17 12:05:00,28.17,28.18,28.15,28.16,51989.42704026333,9.7619,9.7654,9.755,9.7585,51989.427
2006-07-17 12:10:00,28.16,28.16,28.12,28.13,83897.10114651936,9.7585,9.7585,9.7446,9.7481,83897.1011
2006-07-17 12:15:00,28.14,28.19,28.13,28.19,101635.98290489247,9.7516,9.7689,9.7481,9.7689,101635.9829
2006-07-17 12:20:00,28.18,28.19,28.14,28.14,69839.87409271425,9.7654,9.7689,9.7516,9.7516,69839.8741
2006-07-17 12:25:00,28.14,28.15,28.13,28.14,59129.6058612437,9.7516,9.755,9.7481,9.7516,59129.6059
2006-07-17 12:30:00,28.13,28.14,28.12,28.14,59687.4323316328,9.7481,9.7516,9.7446,9.7516,59687.4323
2006-07-17 12:35:00,28.14,28.15,28.13,28.14,63145.95644804516,9.7516,9.755,9.7481,9.7516,63145.9564
2006-07-17 12:40:00,28.14,28.17,28.14,28.17,55113.25527444224,9.7516,9.7619,9.7516,9.7619,55113.2553
2006-07-17 12:45:00,28.17,28.17,28.15,28.16,43064.203514037865,9.7619,9.7619,9.755,9.7585,43064.2035
2006-07-17 12:50:00,28.16,28.18,28.14,28.14,64931.00115329025,9.7585,9.7654,9.7516,9.7516,64931.0012
2006-07-17 12:55:00,28.14,28.15,28.14,28.14,34250.54528189022,9.7516,9.755,9.7516,9.7516,34250.5453
2006-07-17 13:00:00,28.14,28.15,28.13,28.14,50092.81704094042,9.7516,9.755,9.7481,9.7516,50092.817
2006-07-17 13:05:00,28.14,28.19,28.14,28.17,53774.47174550842,9.7516,9.7689,9.7516,9.7619,53774.4717
2006-07-17 13:10:00,28.17,28.19,28.17,28.17,30903.58645955567,9.7619,9.7689,9.7619,9.7619,30903.5865
2006-07-17 13:15:00,28.18,28.25,28.17,28.23,90144.7576148772,9.7654,9.7897,9.7619,9.7827,90144.7576
2006-07-17 13:20:00,28.25,28.27,28.24,28.26,87467.19055700954,9.7897,9.7966,9.7862,9.7931,87467.1906
2006-07-17 13:25:00,28.26,28.31,28.26,28.29,108553.0311377172,9.7931,9.8105,9.7931,9.8035,108553.0311
2006-07-17 13:30:00,28.28,28.3,28.27,28.27,36258.72057529095,9.8001,9.807,9.7966,9.7966,36258.7206
2006-07-17 13:35:00,28.28,28.28,28.23,28.24,43064.203514037865,9.8001,9.8001,9.7827,9.7862,43064.2035
2006-07-17 13:40:00,28.24,28.28,28.23,28.28,31238.282341789123,9.7862,9.8001,9.7827,9.8001,31238.2823
2006-07-17 13:45:00,28.28,28.28,28.25,28.26,24432.79940304221,9.8001,9.8001,9.7897,9.7931,24432.7994
2006-07-17 13:50:00,28.26,28.27,28.24,28.24,37709.069398302585,9.7931,9.7966,9.7862,9.7862,37709.0694
2006-07-17 13:55:00,28.24,28.26,28.23,28.25,42394.81174957095,9.7862,9.7931,9.7827,9.7897,42394.8117
2006-07-17 14:00:00,28.25,28.29,28.24,28.28,68724.22115193607,9.7897,9.8035,9.7862,9.8001,68724.2212
2006-07-17 14:05:00,28.29,28.3,28.23,28.26,110226.51054888449,9.8035,9.807,9.7827,9.7931,110226.5105
2006-07-17 14:10:00,28.26,28.26,28.2,28.22,78876.66291301754,9.7931,9.7931,9.7723,9.7793,78876.6629
2006-07-17 14:15:00,28.22,28.26,28.21,28.26,63815.348212512064,9.7793,9.7931,9.7758,9.7931,63815.3482
2006-07-17 14:20:00,28.26,28.26,28.23,28.24,34696.80645820149,9.7931,9.7931,9.7827,9.7862,34696.8065
2006-07-17 14:25:00,28.23,28.26,28.23,28.23,77203.18350185026,9.7827,9.7931,9.7827,9.7827,77203.1835
2006-07-17 14:30:00,28.24,28.25,28.23,28.23,44291.42174889387,9.7862,9.7897,9.7827,9.7827,44291.4217
2006-07-17 14:35:00,28.23,28.24,28.22,28.23,52658.81880473024,9.7827,9.7862,9.7793,9.7827,52658.8188
2006-07-17 14:40:00,28.23,28.24,28.22,28.23,62476.564683578246,9.7827,9.7862,9.7793,9.7827,62476.5647
2006-07-17 14:45:00,28.23,28.25,28.23,28.23,59129.6058612437,9.7827,9.7897,9.7827,9.7827,59129.6059
2006-07-17 14:50:00,28.23,28.24,28.22,28.24,38043.76528053604,9.7827,9.7862,9.7793,9.7862,38043.7653
2006-07-17 14:55:00,28.24,28.26,28.23,28.25,36370.28586936877,9.7862,9.7931,9.7827,9.7897,36370.2859
2006-07-17 15:00:00,28.25,28.29,28.25,28.27,71067.09232757025,9.7897,9.8035,9.7897,9.7966,71067.0923
2006-07-17 15:05:00,28.27,28.29,28.23,28.24,95165.195848379,9.7966,9.8035,9.7827,9.7862,95165.1958
2006-07-17 15:10:00,28.23,28.26,28.23,28.25,88917.53938002119,9.7827,9.7931,9.7827,9.7897,88917.5394
2006-07-17 15:15:00,28.25,28.29,28.24,28.29,63034.39115396734,9.7897,9.8035,9.7862,9.8035,63034.3912
2006-07-17 15:20:00,28.29,28.32,28.29,28.32,85124.31938137536,9.8035,9.8139,9.8035,9.8139,85124.3194
2006-07-17 15:25:00,28.32,28.35,28.32,28.32,98735.2852588692,9.8139,9.8243,9.8139,9.8139,98735.2853
2006-07-17 15:30:00,28.32,28.34,28.31,28.33,108106.76996140594,9.8139,9.8209,9.8105,9.8174,108106.77
2006-07-17 15:35:00,28.34,28.37,28.33,28.35,105540.76819761613,9.8209,9.8313,9.8174,9.8243,105540.7682
2006-07-17 15:40:00,28.35,28.44,28.33,28.42,206284.22874988604,9.8243,9.8555,9.8174,9.8486,206284.2287
2006-07-17 15:45:00,28.42,28.42,28.36,28.37,140906.9664202845,9.8486,9.8486,9.8278,9.8313,140906.9664
2006-07-17 15:50:00,28.37,28.38,28.32,28.33,153513.844651078,9.8313,9.8347,9.8139,9.8174,153513.8447
2006-07-17 15:55:00,28.33,28.35,28.31,28.32,183859.60464024456,9.8174,9.8243,9.8105,9.8139,183859.6046
2006-07-18 09:30:00,28.3,28.59,28.3,28.37,243212.3410896439,9.807,9.9075,9.807,9.8313,243212.3411
2006-07-18 09:35:00,28.37,28.46,28.37,28.43,98958.41584702484,9.8313,9.8624,9.8313,9.852,98958.4158
2006-07-18 09:40:00,28.44,28.45,28.36,28.38,153848.54053331143,9.8555,9.859,9.8278,9.8347,153848.5405
2006-07-18 09:45:00,28.37,28.41,28.35,28.4,123056.51936783358,9.8313,9.8451,9.8243,9.8417,123056.5194
2006-07-18 09:50:00,28.4,28.41,28.38,28.38,65711.95821183498,9.8417,9.8451,9.8347,9.8347,65711.9582
2006-07-18 09:55:00,28.38,28.38,28.34,28.34,194346.7422835595,9.8347,9.8347,9.8209,9.8209,194346.7423
2006-07-18 10:00:00,28.33,28.37,28.31,28.32,68724.22115193607,9.8174,9.8313,9.8105,9.8139,68724.2212
2006-07-18 10:05:00,28.32,28.35,28.3,28.32,68389.52526970262,9.8139,9.8243,9.807,9.8139,68389.5253
2006-07-18 10:10:00,28.32,28.32,28.28,28.3,61807.17291911134,9.8139,9.8139,9.8001,9.807,61807.1729
2006-07-18 10:15:00,28.3,28.31,28.27,28.31,83673.97055836373,9.807,9.8105,9.7966,9.8105,83673.9706
2006-07-18 10:20:00,28.31,28.36,28.31,28.32,47192.11939491714,9.8105,9.8278,9.8105,9.8139,47192.1194
2006-07-18 10:25:00,28.32,28.35,28.32,28.34,68277.9599756248,9.8139,9.8243,9.8139,9.8209,68277.96
2006-07-18 10:30:00,28.34,28.37,28.32,28.34,69505.1782104808,9.8209,9.8313,9.8139,9.8209,69505.1782
2006-07-18 10:35:00,28.35,28.36,28.31,28.32,65823.5235059128,9.8243,9.8278,9.8105,9.8139,65823.5235
2006-07-18 10:40:00,28.32,28.35,28.32,28.35,55559.51645075352,9.8139,9.8243,9.8139,9.8243,55559.5165
2006-07-18 10:45:00,28.35,28.38,28.34,28.34,66269.78468222407,9.8243,9.8347,9.8209,9.8209,66269.7847
2006-07-18 10:50:00,28.35,28.36,28.32,28.33,50204.38233501824,9.8243,9.8278,9.8139,9.8174,50204.3823
2006-07-18 10:55:00,28.32,28.33,28.27,28.27,126180.3476020125,9.8139,9.8174,9.7966,9.7966,126180.3476
2006-07-18 11:00:00,28.27,28.35,28.23,28.32,528931.0592229365,9.7966,9.8243,9.7827,9.8139,528931.0592
2006-07-18 11:05:00,28.32,28.34,28.28,28.3,129750.43701250268,9.8139,9.8209,9.8001,9.807,129750.437
2006-07-18 11:10:00,28.29,28.31,28.27,28.29,69170.48232824735,9.8035,9.8105,9.7966,9.8035,69170.4823
2006-07-18 11:15:00,28.29,28.29,28.24,28.25,47526.81527715059,9.8035,9.8035,9.7862,9.7897,47526.8153
2006-07-18 11:20:00,28.25,28.25,28.21,28.23,97731.19761216883,9.7897,9.7897,9.7758,9.7827,97731.1976
2006-07-18 11:25:00,28.24,28.31,28.23,28.29,60245.25880202188,9.7862,9.8105,9.7827,9.8035,60245.2588
2006-07-18 11:30:00,28.3,28.32,28.29,28.29,59018.04056716588,9.807,9.8139,9.8035,9.8035,59018.0406
2006-07-18 11:35:00,28.3,28.31,28.28,28.3,31238.282341789123,9.807,9.8105,9.8001,9.807,31238.2823
2006-07-18 11:40:00,28.31,28.34,28.3,28.33,34585.24116412368,9.8105,9.8209,9.807,9.8174,34585.2412
2006-07-18 11:45:00,28.32,28.33,28.31,28.32,44737.68292520514,9.8139,9.8174,9.8105,9.8139,44737.6829
2006-07-18 11:50:00,28.32,28.33,28.32,28.33,44849.24821928296,9.8139,9.8174,9.8139,9.8174,44849.2482
2006-07-18 11:55:00,28.32,28.33,28.31,28.32,44849.24821928296,9.8139,9.8174,9.8105,9.8139,44849.2482
2006-07-18 12:00:00,28.32,28.33,28.3,28.3,32911.7617529564,9.8139,9.8174,9.807,9.807,32911.7618
2006-07-18 12:05:00,28.32,28.34,28.32,28.32,41390.72410287059,9.8139,9.8209,9.8139,9.8139,41390.7241
2006-07-18 12:10:00,28.33,28.35,28.32,28.35,26664.10528459857,9.8174,9.8243,9.8139,9.8243,26664.1053
2006-07-18 12:15:00,28.35,28.37,28.34,28.36,43845.160572582594,9.8243,9.8313,9.8209,9.8278,43845.1606
2006-07-18 12:20:00,28.36,28.37,28.33,28.35,44626.11763112732,9.8278,9.8313,9.8174,9.8243,44626.1176
2006-07-18 12:25:00,28.35,28.39,28.33,28.36,56898.29997968733,9.8243,9.8382,9.8174,9.8278,56898.3
2006-07-18 12:30:00,28.36,28.38,28.35,28.35,44960.81351336077,9.8278,9.8347,9.8243,9.8243,44960.8135
2006-07-18 12:35:00,28.35,28.38,28.35,28.38,71624.91879795936,9.8243,9.8347,9.8243,9.8347,71624.9188
2006-07-18 12:40:00,28.38,28.4,28.37,28.4,54220.73292181969,9.8347,9.8417,9.8313,9.8417,54220.7329
2006-07-18 12:45:00,28.4,28.41,28.38,28.4,25213.75646158693,9.8417,9.8451,9.8347,9.8417,25213.7565
2006-07-18 12:50:00,28.39,28.4,28.35,28.35,33469.58822334549,9.8382,9.8417,9.8243,9.8243,33469.5882
2006-07-18 12:55:00,28.36,28.36,28.33,28.35,35254.63292859058,9.8278,9.8278,9.8174,9.8243,35254.6329
2006-07-18 13:00:00,28.35,28.36,28.31,28.32,44849.24821928296,9.8243,9.8278,9.8105,9.8139,44849.2482
2006-07-18 13:05:00,28.32,28.34,28.32,28.33,71401.78820980371,9.8139,9.8209,9.8139,9.8174,71401.7882
2006-07-18 13:10:00,28.33,28.37,28.33,28.33,94049.54290760084,9.8174,9.8313,9.8174,9.8174,94049.5429
2006-07-18 13:15:00,28.32,28.33,28.24,28.27,121717.73583889977,9.8139,9.8174,9.7862,9.7966,121717.7358
2006-07-18 13:20:00,28.28,28.31,28.23,28.31,50204.38233501824,9.8001,9.8105,9.7827,9.8105,50204.3823
2006-07-18 13:25:00,28.3,28.32,28.25,28.26,58348.64880269897,9.807,9.8139,9.7897,9.7931,58348.6488
2006-07-18 13:30:00,28.27,28.31,28.23,28.25,78207.27114855063,9.7966,9.8105,9.7827,9.7897,78207.2711
2006-07-18 13:35:00,28.25,28.29,28.24,28.28,35366.1982226684,9.7897,9.8035,9.7862,9.8001,35366.1982
2006-07-18 13:40:00,28.29,28.29,28.21,28.24,139121.9217150394,9.8035,9.8035,9.7758,9.7862,139121.9217
2006-07-18 13:45:00,28.24,28.27,28.2,28.21,90702.58408526628,9.7862,9.7966,9.7723,9.7758,90702.5841
2006-07-18 13:50:00,28.2,28.33,28.15,28.17,172926.20582061837,9.7723,9.8174,9.755,9.7619,172926.2058
2006-07-18 13:55:00,28.17,28.22,28.14,28.14,133208.96112891505,9.7619,9.7793,9.7516,9.7516,133208.9611
2006-07-18 14:00:00,28.14,28.23,28.14,28.19,176607.86052518638,9.7516,9.7827,9.7516,9.7689,176607.8605
2006-07-18 14:05:00,28.2,28.2,28.16,28.19,118593.90760472084,9.7723,9.7723,9.7585,9.7689,118593.9076
2006-07-18 14:10:00,28.2,28.2,28.15,28.16,88694.40879186554,9.7723,9.7723,9.755,9.7585,88694.4088
2006-07-18 14:15:00,28.16,28.19,28.15,28.18,50204.38233501824,9.7585,9.7689,9.755,9.7654,50204.3823
2006-07-18 14:20:00,28.18,28.23,28.17,28.22,68389.52526970262,9.7654,9.7827,9.7619,9.7793,68389.5253
2006-07-18 14:25:00,28.23,28.35,28.22,28.32,100966.59114042556,9.7827,9.8243,9.7793,9.8139,100966.5911
2006-07-18 14:30:00,28.32,28.32,28.25,28.29,104648.24584499357,9.8139,9.8139,9.7897,9.8035,104648.2458
2006-07-18 14:35:00,28.29,28.34,28.29,28.32,96280.8487891572,9.8035,9.8209,9.8035,9.8139,96280.8488
2006-07-18 14:40:00,28.32,28.35,28.31,28.32,52881.94939288587,9.8139,9.8243,9.8105,9.8139,52881.9494
2006-07-18 14:45:00,28.32,28.34,28.25,28.32,152621.32229845543,9.8139,9.8209,9.7897,9.8139,152621.3223
2006-07-18 14:50:00,28.32,28.32,28.26,28.3,135551.83230454923,9.8139,9.8139,9.7931,9.807,135551.8323
2006-07-18 14:55:00,28.29,28.3,28.25,28.29,72517.4411505819,9.8035,9.807,9.7897,9.8035,72517.4412
2006-07-18 15:00:00,28.28,28.3,28.27,28.27,53551.34115735279,9.8001,9.807,9.7966,9.7966,53551.3412
2006-07-18 15:05:00,28.27,28.28,28.22,28.22,91148.84526157756,9.7966,9.8001,9.7793,9.7793,91148.8453
2006-07-18 15:10:00,28.22,28.23,28.17,28.17,114912.25290015285,9.7793,9.7827,9.7619,9.7619,114912.2529
2006-07-18 15:15:00,28.18,28.23,28.14,28.18,185979.3452277231,9.7654,9.7827,9.7516,9.7654,185979.3452
2006-07-18 15:20:00,28.18,28.18,28.11,28.17,158534.2828845798,9.7654,9.7654,9.7412,9.7619,158534.2829
2006-07-18 15:25:00,28.17,28.2,28.12,28.18,112346.25113636303,9.7619,9.7723,9.7446,9.7654,112346.2511
2006-07-18 15:30:00,28.17,28.25,28.17,28.23,277351.3210774563,9.7619,9.7897,9.7619,9.7827,277351.3211
2006-07-18 15:35:00,28.22,28.26,28.22,28.23,147935.57994718707,9.7793,9.7931,9.7793,9.7827,147935.5799
2006-07-18 15:40:00,28.23,28.31,28.23,28.29,158645.84817865762,9.7827,9.8105,9.7827,9.8035,158645.8482
2006-07-18 15:45:00,28.29,28.39,28.29,28.36,195127.6993421042,9.8035,9.8382,9.8035,9.8278,195127.6993
2006-07-18 15:50:00,28.36,28.38,28.31,28.33,156302.97700302344,9.8278,9.8347,9.8105,9.8174,156302.977
2006-07-18 15:55:00,28.32,28.34,28.29,28.32,206172.66345580824,9.8139,9.8209,9.8035,9.8139,206172.6635
2006-07-19 09:30:00,28.4,28.59,28.38,28.49,330902.6622348091,9.8417,9.9075,9.8347,9.8728,330902.6622
2006-07-19 09:35:00,28.49,28.53,28.46,28.5,97842.76290624664,9.8728,9.8867,9.8624,9.8763,97842.7629
2006-07-19 09:40:00,28.5,28.5,28.44,28.47,119040.16878103212,9.8763,9.8763,9.8555,9.8659,119040.1688
2006-07-19 09:45:00,28.48,28.54,28.45,28.53,156526.10759117908,9.8694,9.8902,9.859,9.8867,156526.1076
2006-07-19 09:50:00,28.53,28.55,28.5,28.51,103309.46231605974,9.8867,9.8936,9.8763,9.8798,103309.4623
2006-07-19 09:55:00,28.51,28.52,28.5,28.52,70509.26585718116,9.8798,9.8832,9.8763,9.8832,70509.2659
2006-07-19 10:00:00,28.52,28.63,28.52,28.58,272665.578726188,9.8832,9.9214,9.8832,9.904,272665.5787
2006-07-19 10:05:00,28.58,28.6,28.54,28.58,102193.80937528156,9.904,9.911,9.8902,9.904,102193.8094
2006-07-19 10:10:00,28.57,28.57,28.5,28.51,104759.8111390714,9.9006,9.9006,9.8763,9.8798,104759.8111
2006-07-19 10:15:00,28.52,28.56,28.5,28.53,84789.6234991419,9.8832,9.8971,9.8763,9.8867,84789.6235
2006-07-19 10:20:00,28.52,28.53,28.5,28.5,124172.17230861176,9.8832,9.8867,9.8763,9.8763,124172.1723
2006-07-19 10:25:00,28.5,28.51,28.41,28.41,243770.16756003292,9.8763,9.8798,9.8451,9.8451,243770.1676
2006-07-19 10:30:00,28.42,28.45,28.39,28.4,129973.56760065832,9.8486,9.859,9.8382,9.8417,129973.5676
2006-07-19 10:35:00,28.39,28.49,28.37,28.46,227704.7652128272,9.8382,9.8728,9.8313,9.8624,227704.7652
2006-07-19 10:40:00,28.46,28.57,28.46,28.57,129192.6105421136,9.8624,9.9006,9.8624,9.9006,129192.6105
2006-07-19 10:45:00,28.58,28.58,28.54,28.55,110784.33701927356,9.904,9.904,9.8902,9.8936,110784.337
2006-07-19 10:50:00,28.54,28.56,28.44,28.45,98400.58937663572,9.8902,9.8971,9.8555,9.859,98400.5894
2006-07-19 10:55:00,28.45,28.55,28.43,28.53,158422.717590502,9.859,9.8936,9.852,9.8867,158422.7176
2006-07-19 11:00:00,28.52,28.57,28.5,28.54,86574.668204387,9.8832,9.9006,9.8763,9.8902,86574.6682
2006-07-19 11:05:00,28.54,28.56,28.51,28.54,93157.02055497828,9.8902,9.8971,9.8798,9.8902,93157.0206
2006-07-19 11:10:00,28.53,28.58,28.53,28.57,98065.89349440228,9.8867,9.904,9.8867,9.9006,98065.8935
2006-07-19 11:15:00,28.57,28.61,28.56,28.59,178169.77464227582,9.9006,9.9144,9.8971,9.9075,178169.7746
2006-07-19 11:20:00,28.59,28.61,28.58,28.6,142357.31524329615,9.9075,9.9144,9.904,9.911,142357.3152
2006-07-19 11:25:00,28.59,28.62,28.59,28.61,91818.23702604446,9.9075,9.9179,9.9075,9.9144,91818.237
2006-07-19 11:30:00,28.61,28.61,28.56,28.58,129862.0023065805,9.9144,9.9144,9.8971,9.904,129862.0023
2006-07-19 11:35:00,28.59,28.66,28.58,28.66,177388.81758373108,9.9075,9.9318,9.904,9.9318,177388.8176
2006-07-19 11:40:00,28.66,28.72,28.66,28.71,257715.82931976023,9.9318,9.9525,9.9318,9.9491,257715.8293
2006-07-19 11:45:00,28.71,28.8,28.71,28.77,213312.84227678852,9.9491,9.9803,9.9491,9.9699,213312.8423
2006-07-19 11:50:00,28.77,28.82,28.77,28.81,245555.21226527807,9.9699,9.9872,9.9699,9.9837,245555.2123
2006-07-19 11:55:00,28.82,28.82,28.77,28.77,84343.36232283064,9.9872,9.9872,9.9699,9.9699,84343.3623
2006-07-19 12:00:00,28.77,28.8,28.75,28.75,93937.977613523,9.9699,9.9803,9.9629,9.9629,93937.9776
2006-07-19 12:05:00,28.75,28.77,28.75,28.76,88694.40879186554,9.9629,9.9699,9.9629,9.9664,88694.4088
2006-07-19 12:10:00,28.75,28.75,28.7,28.74,127853.82701317978,9.9629,9.9629,9.9456,9.9595,127853.827
2006-07-19 12:15:00,28.75,28.77,28.68,28.74,251021.9116750912,9.9629,9.9699,9.9387,9.9595,251021.9117
2006-07-19 12:20:00,28.73,28.75,28.71,28.71,110003.37996072884,9.956,9.9629,9.9491,9.9491,110003.38
2006-07-19 12:25:00,28.72,28.74,28.7,28.72,70509.26585718116,9.9525,9.9595,9.9456,9.9525,70509.2659
2006-07-19 12:30:00,28.72,28.73,28.66,28.67,131312.35112959213,9.9525,9.956,9.9318,9.9352,131312.3511
2006-07-19 12:35:00,28.67,28.7,28.66,28.7,87020.92938069828,9.9352,9.9456,9.9318,9.9456,87020.9294
2006-07-19 12:40:00,28.7,28.75,28.68,28.75,120155.82172181032,9.9456,9.9629,9.9387,9.9629,120155.8217
2006-07-19 12:45:00,28.76,28.76,28.74,28.74,39270.98351539204,9.9664,9.9664,9.9595,9.9595,39270.9835
2006-07-19 12:50:00,28.75,28.75,28.71,28.74,56563.60409745388,9.9629,9.9629,9.9491,9.9595,56563.6041
2006-07-19 12:55:00,28.74,28.87,28.74,28.87,185867.77993364527,9.9595,10.0045,9.9595,10.0045,185867.7799
2006-07-19 13:00:00,28.86,28.86,28.81,28.82,76310.66114922772,10.0011,10.0011,9.9837,9.9872,76310.6611
2006-07-19 13:05:00,28.83,28.85,28.82,28.85,52435.6882165746,9.9907,9.9976,9.9872,9.9976,52435.6882
2006-07-19 13:10:00,28.84,28.86,28.82,28.84,65823.5235059128,9.9941,10.0011,9.9872,9.9941,65823.5235
2006-07-19 13:15:00,28.84,28.84,28.8,28.82,35143.067634512765,9.9941,9.9941,9.9803,9.9872,35143.0676
2006-07-19 13:20:00,28.81,28.83,28.8,28.83,97284.93643585755,9.9837,9.9907,9.9803,9.9907,97284.9364
2006-07-19 13:25:00,28.83,28.84,28.73,28.73,241427.2963843988,9.9907,9.9941,9.956,9.956,241427.2964
2006-07-19 13:30:00,28.73,28.77,28.72,28.74,152398.19171029978,9.956,9.9699,9.9525,9.9595,152398.1917
2006-07-19 13:35:00,28.73,28.77,28.69,28.75,164558.80876478198,9.956,9.9699,9.9421,9.9629,164558.8088
2006-07-19 13:40:00,28.75,28.76,28.7,28.7,125510.95583754558,9.9629,9.9664,9.9456,9.9456,125510.9558
2006-07-19 13:45:00,28.7,28.76,28.67,28.75,126849.7393664794,9.9456,9.9664,9.9352,9.9629,126849.7394
2006-07-19 13:50:00,28.75,28.75,28.67,28.71,84120.23173467499,9.9629,9.9629,9.9352,9.9491,84120.2317
2006-07-19 13:55:00,28.7,28.76,28.7,28.75,39605.6793976255,9.9456,9.9664,9.9456,9.9629,39605.6794
2006-07-19 14:00:00,28.76,28.79,28.75,28.75,105206.07231538264,9.9664,9.9768,9.9629,9.9629,105206.0723
2006-07-19 14:05:00,28.75,28.79,28.75,28.79,74860.31232621608,9.9629,9.9768,9.9629,9.9768,74860.3123
2006-07-19 14:10:00,28.79,28.82,28.79,28.81,60803.08527241097,9.9768,9.9872,9.9768,9.9837,60803.0853
2006-07-19 14:15:00,28.81,28.84,28.81,28.84,62030.30350726697,9.9837,9.9941,9.9837,9.9941,62030.3035
2006-07-19 14:20:00,28.84,28.89,28.84,28.89,115358.51407646413,9.9941,10.0115,9.9941,10.0115,115358.5141
2006-07-19 14:25:00,28.89,28.92,28.88,28.92,147043.0575945645,10.0115,10.0219,10.008,10.0219,147043.0576
2006-07-19 14:30:00,28.92,28.98,28.92,28.98,273000.2746084214,10.0219,10.0426,10.0219,10.0426,273000.2746
2006-07-19 14:35:00,28.98,29.01,28.95,28.99,214316.92992348896,10.0426,10.053,10.0322,10.0461,214316.9299
2006-07-19 14:40:00,28.99,29.01,28.94,29.01,135217.1364223158,10.0461,10.053,10.0288,10.053,135217.1364
2006-07-19 14:45:00,29.01,29.04,29.0,29.02,191892.3058138475,10.053,10.0634,10.0496,10.0565,191892.3058
2006-07-19 14:50:00,29.02,29.03,28.93,28.94,150613.1470050547,10.0565,10.06,10.0253,10.0288,150613.147
2006-07-19 14:55:00,28.94,28.96,28.92,28.93,190553.5222849137,10.0288,10.0357,10.0219,10.0253,190553.5223
2006-07-19 15:00:00,28.93,28.95,28.92,28.94,101301.28702265902,10.0253,10.0322,10.0219,10.0288,101301.287
2006-07-19 15:05:00,28.94,28.95,28.94,28.94,102751.63584567064,10.0288,10.0322,10.0288,10.0288,102751.6358
2006-07-19 15:10:00,28.95,29.0,28.94,28.98,198363.0928703609,10.0322,10.0496,10.0288,10.0426,198363.0929
2006-07-19 15:15:00,28.99,29.01,28.98,29.01,153402.27935700017,10.0461,10.053,10.0426,10.053,153402.2794
2006-07-19 15:20:00,29.01,29.05,28.95,29.02,264521.3122585072,10.053,10.0669,10.0322,10.0565,264521.3123
2006-07-19 15:25:00,29.02,29.04,28.99,29.0,201486.92110453983,10.0565,10.0634,10.0461,10.0496,201486.9211
2006-07-19 15:30:00,29.0,29.04,28.99,29.01,238526.5987383756,10.0496,10.0634,10.0461,10.053,238526.5987
2006-07-19 15:35:00,29.01,29.03,29.0,29.02,178616.0358185871,10.053,10.06,10.0496,10.0565,178616.0358
2006-07-19 15:40:00,29.02,29.08,29.02,29.07,242542.94932517697,10.0565,10.0773,10.0565,10.0738,242542.9493
2006-07-19 15:45:00,29.07,29.07,29.01,29.01,278578.5393123123,10.0738,10.0738,10.053,10.053,278578.5393
2006-07-19 15:50:00,29.01,29.03,29.0,29.0,324208.74459014,10.053,10.06,10.0496,10.0496,324208.7446
2006-07-19 15:55:00,29.03,29.03,28.96,28.96,355112.33104969567,10.06,10.06,10.0357,10.0357,355112.331
2006-07-20 09:30:00,28.91,28.98,28.91,28.96,223465.2840378701,10.0184,10.0426,10.0184,10.0357,223465.284
2006-07-20 09:35:00,28.96,28.97,28.86,28.86,87132.4946747761,10.0357,10.0392,10.0011,10.0011,87132.4947
2006-07-20 09:40:00,28.86,28.86,28.74,28.75,92710.759378667,10.0011,10.0011,9.9595,9.9629,92710.7594
2006-07-20 09:45:00,28.75,28.91,28.75,28.85,136221.22406901614,9.9629,10.0184,9.9629,9.9976,136221.2241
2006-07-20 09:50:00,28.85,28.92,28.85,28.87,86574.668204387,9.9976,10.0219,9.9976,10.0045,86574.6682
2006-07-20 09:55:00,28.88,28.97,28.88,28.92,91260.41055565535,10.008,10.0392,10.008,10.0219,91260.4106
2006-07-20 10:00:00,28.93,28.94,28.89,28.93,102082.24408120374,10.0253,10.0288,10.0115,10.0253,102082.2441
2006-07-20 10:05:00,28.92,28.92,28.84,28.84,88805.97408594337,10.0219,10.0219,9.9941,9.9941,88805.9741
2006-07-20 10:10:00,28.84,28.89,28.84,28.84,56675.169391531694,9.9941,10.0115,9.9941,9.9941,56675.1694
2006-07-20 10:15:00,28.84,28.88,28.8,28.85,65154.13174144589,9.9941,10.008,9.9803,9.9976,65154.1317
2006-07-20 10:20:00,28.85,28.9,28.84,28.9,107437.37819693904,9.9976,10.0149,9.9941,10.0149,107437.3782
2006-07-20 10:25:00,28.91,28.92,28.83,28.84,82223.62173535209,10.0184,10.0219,9.9907,9.9941,82223.6217
2006-07-20 10:30:00,28.85,28.87,28.82,28.82,96503.97937731283,9.9976,10.0045,9.9872,9.9872,96503.9794
2006-07-20 10:35:00,28.82,28.84,28.77,28.8,96615.54467139064,9.9872,9.9941,9.9699,9.9803,96615.5447
2006-07-20 10:40:00,28.79,28.8,28.75,28.78,72182.74526834844,9.9768,9.9803,9.9629,9.9733,72182.7453
2006-07-20 10:45:00,28.78,28.79,28.77,28.79,50204.38233501824,9.9733,9.9768,9.9699,9.9768,50204.3823
2006-07-20 10:50:00,28.79,28.8,28.76,28.76,74079.35526767134,9.9768,9.9803,9.9664,9.9664,74079.3553
2006-07-20 10:55:00,28.76,28.84,28.76,28.82,104982.94172722702,9.9664,9.9941,9.9664,9.9872,104982.9417
2006-07-20 11:00:00,28.82,28.85,28.81,28.84,75529.704090683,9.9872,9.9976,9.9837,9.9941,75529.7041
2006-07-20 11:05:00,28.84,28.86,28.82,28.83,48754.033512006594,9.9941,10.0011,9.9872,9.9907,48754.0335
2006-07-20 11:10:00,28.83,28.85,28.82,28.82,68389.52526970262,9.9907,9.9976,9.9872,9.9872,68389.5253
2006-07-20 11:15:00,28.82,28.84,28.8,28.81,84343.36232283064,9.9872,9.9941,9.9803,9.9837,84343.3623
2006-07-20 11:20:00,28.81,28.83,28.78,28.81,78318.83644262845,9.9837,9.9907,9.9733,9.9837,78318.8364
2006-07-20 11:25:00,28.82,28.83,28.81,28.82,30903.58645955567,9.9872,9.9907,9.9837,9.9872,30903.5865
2006-07-20 11:30:00,28.82,28.84,28.81,28.83,62588.12997765606,9.9872,9.9941,9.9837,9.9907,62588.13
2006-07-20 11:35:00,28.84,28.84,28.82,28.84,46522.72763045023,9.9941,9.9941,9.9872,9.9941,46522.7276
2006-07-20 11:40:00,28.84,28.84,28.83,28.84,38601.59175092513,9.9941,9.9941,9.9907,9.9941,38601.5918
2006-07-20 11:45:00,28.84,28.85,28.84,28.84,46634.29292452805,9.9941,9.9976,9.9941,9.9941,46634.2929
2006-07-20 11:50:00,28.84,28.85,28.8,28.84,55782.64703890915,9.9941,9.9976,9.9803,9.9941,55782.647
2006-07-20 11:55:00,28.84,28.86,28.84,28.85,38601.59175092513,9.9941,10.0011,9.9941,9.9976,38601.5918
2006-07-20 12:00:00,28.85,28.86,28.83,28.84,62588.12997765606,9.9976,10.0011,9.9907,9.9941,62588.13
2006-07-20 12:05:00,28.85,28.85,28.83,28.84,39605.6793976255,9.9976,9.9976,9.9907,9.9941,39605.6794
2006-07-20 12:10:00,28.84,28.86,28.84,28.84,52212.55762841897,9.9941,10.0011,9.9941,9.9941,52212.5576
2006-07-20 12:15:00,28.85,28.85,28.84,28.84,31572.97822402258,9.9976,9.9976,9.9941,9.9941,31572.9782
2006-07-20 12:20:00,28.85,28.86,28.83,28.84,26106.278814209483,9.9976,10.0011,9.9907,9.9941,26106.2788
2006-07-20 12:25:00,28.84,28.86,28.83,28.85,56898.29997968733,9.9941,10.0011,9.9907,9.9976,56898.3
2006-07-20 12:30:00,28.85,28.86,28.84,28.85,51543.16586395205,9.9976,10.0011,9.9941,9.9976,51543.1659
2006-07-20 12:35:00,28.84,28.86,28.84,28.86,35254.63292859058,9.9941,10.0011,9.9941,10.0011,35254.6329
2006-07-20 12:40:00,28.86,28.86,28.85,28.86,23428.711756341843,10.0011,10.0011,9.9976,10.0011,23428.7118
2006-07-20 12:45:00,28.86,28.87,28.85,28.87,23205.581168186207,10.0011,10.0045,9.9976,10.0045,23205.5812
2006-07-20 12:50:00,28.87,28.88,28.85,28.85,40832.89763248149,10.0045,10.008,9.9976,9.9976,40832.8976
2006-07-20 12:55:00,28.84,28.86,28.83,28.86,53662.9064514306,9.9941,10.0011,9.9907,10.0011,53662.9065
2006-07-20 13:00:00,28.84,28.88,28.84,28.87,64931.00115329025,9.9941,10.008,9.9941,10.0045,64931.0012
2006-07-20 13:05:00,28.87,28.89,28.86,28.87,26440.974696442936,10.0045,10.0115,10.0011,10.0045,26440.9747
2006-07-20 13:10:00,28.88,28.88,28.86,28.87,31907.674106256032,10.008,10.008,10.0011,10.0045,31907.6741
2006-07-20 13:15:00,28.87,28.87,28.86,28.86,40386.63645617022,10.0045,10.0045,10.0011,10.0011,40386.6365
2006-07-20 13:20:00,28.87,28.88,28.86,28.88,36147.15528121313,10.0045,10.008,10.0011,10.008,36147.1553
2006-07-20 13:25:00,28.88,28.89,28.87,28.88,30122.62940101094,10.008,10.0115,10.0045,10.008,30122.6294
2006-07-20 13:30:00,28.89,28.9,28.88,28.89,38601.59175092513,10.0115,10.0149,10.008,10.0115,38601.5918
2006-07-20 13:35:00,28.89,28.9,28.87,28.88,38155.33057461386,10.0115,10.0149,10.0045,10.008,38155.3306
2006-07-20 13:40:00,28.88,28.88,28.78,28.79,62476.564683578246,10.008,10.008,9.9733,9.9768,62476.5647
2006-07-20 13:45:00,28.79,28.84,28.77,28.83,43175.76880811568,9.9768,9.9941,9.9699,9.9907,43175.7688
2006-07-20 13:50:00,28.84,28.84,28.8,28.83,47192.11939491714,9.9941,9.9941,9.9803,9.9907,47192.1194
2006-07-20 13:55:00,28.82,28.86,28.81,28.86,29899.498812855305,9.9872,10.0011,9.9837,10.0011,29899.4988
2006-07-20 14:00:00,28.86,28.92,28.85,28.89,105875.46407984955,10.0011,10.0219,9.9976,10.0115,105875.4641
2006-07-20 14:05:00,28.89,28.89,28.79,28.79,57344.56115599861,10.0115,10.0115,9.9768,9.9768,57344.5612
2006-07-20 14:10:00,28.78,28.84,28.77,28.82,48754.033512006594,9.9733,9.9941,9.9699,9.9872,48754.0335
2006-07-20 14:15:00,28.82,28.83,28.79,28.83,49646.55586462915,9.9872,9.9907,9.9768,9.9907,49646.5559
2006-07-20 14:20:00,28.83,28.84,28.82,28.84,47080.55410083932,9.9907,9.9941,9.9872,9.9941,47080.5541
2006-07-20 14:25:00,28.84,28.84,28.81,28.82,45518.63998374987,9.9941,9.9941,9.9837,9.9872,45518.64
2006-07-20 14:30:00,28.82,28.84,28.79,28.83,72294.31056242625,9.9872,9.9941,9.9768,9.9907,72294.3106
2006-07-20 14:35:00,28.83,28.84,28.8,28.82,57679.25703823206,9.9907,9.9941,9.9803,9.9872,57679.257
2006-07-20 14:40:00,28.82,28.89,28.81,28.89,107325.8129028612,9.9872,10.0115,9.9837,10.0115,107325.8129
2006-07-20 14:45:00,28.88,28.91,28.83,28.9,152063.49582806634,10.008,10.0184,9.9907,10.0149,152063.4958
2006-07-20 14:50:00,28.9,28.91,28.84,28.84,53216.64527511933,10.0149,10.0184,9.9941,9.9941,53216.6453
2006-07-20 14:55:00,28.84,28.89,28.79,28.81,151505.66935767725,9.9941,10.0115,9.9768,9.9837,151505.6694
2006-07-20 15:00:00,28.79,28.83,28.75,28.75,97173.37114177976,9.9768,9.9907,9.9629,9.9629,97173.3711
2006-07-20 15:05:00,28.75,28.83,28.75,28.79,135663.39759862705,9.9629,9.9907,9.9629,9.9768,135663.3976
2006-07-20 15:10:00,28.79,28.8,28.77,28.78,54220.73292181969,9.9768,9.9803,9.9699,9.9733,54220.7329
2006-07-20 15:15:00,28.78,28.85,28.77,28.83,116362.60172316448,9.9733,9.9976,9.9699,9.9907,116362.6017
2006-07-20 15:20:00,28.83,28.83,28.74,28.79,218891.1069806795,9.9907,9.9907,9.9595,9.9768,218891.107
2006-07-20 15:25:00,28.79,28.8,28.73,28.76,161211.84994244744,9.9768,9.9803,9.956,9.9664,161211.8499
2006-07-20 15:30:00,28.77,28.82,28.75,28.81,179620.12346528747,9.9699,9.9872,9.9629,9.9837,179620.1235
2006-07-20 15:35:00,28.81,28.81,28.77,28.78,72182.74526834844,9.9837,9.9837,9.9699,9.9733,72182.7453
2006-07-20 15:40:00,28.78,28.79,28.74,28.75,109333.98819626194,9.9733,9.9768,9.9595,9.9629,109333.9882
2006-07-20 15:45:00,28.75,28.81,28.74,28.8,265413.8346111297,9.9629,9.9837,9.9595,9.9803,265413.8346
2006-07-20 15:50:00,28.8,28.85,28.8,28.85,231163.28932923952,9.9803,9.9976,9.9803,9.9976,231163.2893
2006-07-20 15:55:00,28.85,28.89,28.84,28.89,404647.321620247,9.9976,10.0115,9.9941,10.0115,404647.3216
2006-07-21 09:30:00,29.01,29.01,28.79,28.86,1938223.8540139373,10.053,10.053,9.9768,10.0011,1938223.854
2006-07-21 09:35:00,28.85,28.87,28.79,28.83,116697.29760539794,9.9976,10.0045,9.9768,9.9907,116697.2976
2006-07-21 09:40:00,28.83,28.89,28.83,28.86,203048.8352216293,9.9907,10.0115,9.9907,10.0011,203048.8352
2006-07-21 09:45:00,28.85,28.87,28.61,28.66,162773.7640595369,9.9976,10.0045,9.9144,9.9318,162773.7641
2006-07-21 09:50:00,28.71,28.92,28.67,28.84,216213.53992281188,9.9491,10.0219,9.9352,9.9941,216213.5399
2006-07-21 09:55:00,28.83,29.0,28.81,28.92,236629.9887390526,9.9907,10.0496,9.9837,10.0219,236629.9887
2006-07-21 10:00:00,28.92,28.92,28.83,28.85,115804.7752527754,10.0219,10.0219,9.9907,9.9976,115804.7753
2006-07-21 10:05:00,28.85,28.88,28.79,28.84,160319.32758982488,9.9976,10.008,9.9768,9.9941,160319.3276
2006-07-21 10:10:00,28.84,28.9,28.83,28.84,121829.30113297758,9.9941,10.0149,9.9907,9.9941,121829.3011
2006-07-21 10:15:00,28.84,28.84,28.79,28.83,139345.05230319506,9.9941,9.9941,9.9768,9.9907,139345.0523
2006-07-21 10:20:00,28.83,28.88,28.81,28.81,74971.8776202939,9.9907,10.008,9.9837,9.9837,74971.8776
2006-07-21 10:25:00,28.81,28.82,28.74,28.75,70063.0046808699,9.9837,9.9872,9.9595,9.9629,70063.0047
2006-07-21 10:30:00,28.75,28.75,28.7,28.72,56786.73468560952,9.9629,9.9629,9.9456,9.9525,56786.7347
2006-07-21 10:35:00,28.71,28.83,28.71,28.82,170918.03052721763,9.9491,9.9907,9.9491,9.9872,170918.0305
2006-07-21 10:40:00,28.82,28.86,28.78,28.83,73409.96350320445,9.9872,10.0011,9.9733,9.9907,73409.9635
2006-07-21 10:45:00,28.83,28.85,28.81,28.85,52770.384098808056,9.9907,9.9976,9.9837,9.9976,52770.3841
2006-07-21 10:50:00,28.85,28.92,28.83,28.88,98623.71996479138,9.9976,10.0219,9.9907,10.008,98623.72
2006-07-21 10:55:00,28.89,28.92,28.84,28.86,107660.50878509466,10.0115,10.0219,9.9941,10.0011,107660.5088
2006-07-21 11:00:00,28.85,28.88,28.85,28.85,70286.13526902553,9.9976,10.008,9.9976,9.9976,70286.1353
2006-07-21 11:05:00,28.86,28.86,28.83,28.83,52435.6882165746,10.0011,10.0011,9.9907,9.9907,52435.6882
2006-07-21 11:10:00,28.84,28.86,28.78,28.8,89586.93114448809,9.9941,10.0011,9.9733,9.9803,89586.9311
2006-07-21 11:15:00,28.79,28.86,28.79,28.86,60579.95468425534,9.9768,10.0011,9.9768,10.0011,60579.9547
2006-07-21 11:20:00,28.86,28.86,28.83,28.85,71067.09232757025,10.0011,10.0011,9.9907,9.9976,71067.0923
2006-07-21 11:25:00,28.83,28.84,28.77,28.78,43510.46469034914,9.9907,9.9941,9.9699,9.9733,43510.4647
2006-07-21 11:30:00,28.78,28.81,28.78,28.79,43175.76880811568,9.9733,9.9837,9.9733,9.9768,43175.7688
2006-07-21 11:35:00,28.8,28.8,28.75,28.75,35924.024693057494,9.9803,9.9803,9.9629,9.9629,35924.0247
2006-07-21 11:40:00,28.75,28.79,28.75,28.79,71178.65762164808,9.9629,9.9768,9.9629,9.9768,71178.6576
2006-07-21 11:45:00,28.78,28.82,28.78,28.82,52435.6882165746,9.9733,9.9872,9.9733,9.9872,52435.6882
2006-07-21 11:50:00,28.82,28.88,28.81,28.85,68724.22115193607,9.9872,10.008,9.9837,9.9976,68724.2212
2006-07-21 11:55:00,28.84,28.88,28.79,28.82,58348.64880269897,9.9941,10.008,9.9768,9.9872,58348.6488
2006-07-21 12:00:00,28.83,28.84,28.73,28.74,52324.12292249678,9.9907,9.9941,9.956,9.9595,52324.1229
2006-07-21 12:05:00,28.74,28.75,28.71,28.71,57790.82233230988,9.9595,9.9629,9.9491,9.9491,57790.8223
2006-07-21 12:10:00,28.71,28.72,28.69,28.71,88694.40879186554,9.9491,9.9525,9.9421,9.9491,88694.4088
2006-07-21 12:15:00,28.71,28.71,28.69,28.7,46076.46645413896,9.9491,9.9491,9.9421,9.9456,46076.4665
2006-07-21 12:20:00,28.7,28.73,28.69,28.73,85347.449969531,9.9456,9.956,9.9421,9.956,85347.45
2006-07-21 12:25:00,28.73,28.73,28.72,28.73,33915.84939965676,9.956,9.956,9.9525,9.956,33915.8494
2006-07-21 12:30:00,28.73,28.77,28.72,28.74,52993.514686963696,9.956,9.9699,9.9525,9.9595,52993.5147
2006-07-21 12:35:00,28.74,28.75,28.69,28.7,72740.57173873753,9.9595,9.9629,9.9421,9.9456,72740.5717
2006-07-21 12:40:00,28.69,28.72,28.69,28.72,48754.033512006594,9.9421,9.9525,9.9421,9.9525,48754.0335
2006-07-21 12:45:00,28.72,28.74,28.66,28.66,91037.27996749974,9.9525,9.9595,9.9318,9.9318,91037.28
2006-07-21 12:50:00,28.66,28.66,28.61,28.65,63815.348212512064,9.9318,9.9318,9.9144,9.9283,63815.3482
2006-07-21 12:55:00,28.65,28.7,28.65,28.7,31238.282341789123,9.9283,9.9456,9.9283,9.9456,31238.2823
2006-07-21 13:00:00,28.7,28.71,28.67,28.67,55894.212332986965,9.9456,9.9491,9.9352,9.9352,55894.2123
2006-07-21 13:05:00,28.67,28.78,28.66,28.75,66492.9152703797,9.9352,9.9733,9.9318,9.9629,66492.9153
2006-07-21 13:10:00,28.75,28.77,28.75,28.75,71736.48409203716,9.9629,9.9699,9.9629,9.9629,71736.4841
2006-07-21 13:15:00,28.75,28.78,28.75,28.77,39605.6793976255,9.9629,9.9733,9.9629,9.9699,39605.6794
2006-07-21 13:20:00,28.76,28.76,28.75,28.75,28337.584695765847,9.9664,9.9664,9.9629,9.9629,28337.5847
2006-07-21 13:25:00,28.75,28.76,28.74,28.74,33358.022929267674,9.9629,9.9664,9.9595,9.9595,33358.0229
2006-07-21 13:30:00,28.75,28.76,28.74,28.76,45407.074689672045,9.9629,9.9664,9.9595,9.9664,45407.0747
2006-07-21 13:35:00,28.76,28.77,28.75,28.76,26329.40940236512,9.9664,9.9699,9.9629,9.9664,26329.4094
2006-07-21 13:40:00,28.76,28.81,28.76,28.79,70174.5699749477,9.9664,9.9837,9.9664,9.9768,70174.57
2006-07-21 13:45:00,28.79,28.87,28.79,28.84,65488.82762367934,9.9768,10.0045,9.9768,9.9941,65488.8276
2006-07-21 13:50:00,28.85,28.85,28.79,28.8,60356.8240960997,9.9976,9.9976,9.9768,9.9803,60356.8241
2006-07-21 13:55:00,28.8,28.81,28.75,28.75,84120.23173467499,9.9803,9.9837,9.9629,9.9629,84120.2317
2006-07-21 14:00:00,28.76,28.76,28.7,28.73,116251.03642908669,9.9664,9.9664,9.9456,9.956,116251.0364
2006-07-21 14:05:00,28.73,28.75,28.72,28.72,54778.55939220879,9.956,9.9629,9.9525,9.9525,54778.5594
2006-07-21 14:10:00,28.73,28.73,28.69,28.7,48754.033512006594,9.956,9.956,9.9421,9.9456,48754.0335
2006-07-21 14:15:00,28.71,28.71,28.69,28.69,43622.02998442696,9.9491,9.9491,9.9421,9.9421,43622.03
2006-07-21 14:20:00,28.7,28.71,28.68,28.69,81219.53408865172,9.9456,9.9491,9.9387,9.9421,81219.5341
2006-07-21 14:25:00,28.69,28.7,28.69,28.7,66827.61115261316,9.9421,9.9456,9.9421,9.9456,66827.6112
2006-07-21 14:30:00,28.7,28.71,28.68,28.68,100631.8952581921,9.9456,9.9491,9.9387,9.9387,100631.8953
2006-07-21 14:35:00,28.68,28.68,28.66,28.68,54890.1246862866,9.9387,9.9387,9.9318,9.9387,54890.1247
2006-07-21 14:40:00,28.68,28.68,28.66,28.66,83116.14408797464,9.9387,9.9387,9.9318,9.9318,83116.1441
2006-07-21 14:45:00,28.66,28.66,28.61,28.62,70843.96173941462,9.9318,9.9318,9.9144,9.9179,70843.9617
2006-07-21 14:50:00,28.62,28.66,28.6,28.65,159315.23994312453,9.9179,9.9318,9.911,9.9283,159315.2399
2006-07-21 14:55:00,28.65,28.65,28.58,28.58,73633.09409136008,9.9283,9.9283,9.904,9.904,73633.0941
2006-07-21 15:00:00,28.58,28.61,28.55,28.57,136555.9199512496,9.904,9.9144,9.8936,9.9006,136555.92
2006-07-21 15:05:00,28.56,28.58,28.56,28.56,103978.85408052664,9.8971,9.904,9.8971,9.8971,103978.8541
2006-07-21 15:10:00,28.57,28.58,28.55,28.57,157530.19523787944,9.9006,9.904,9.8936,9.9006,157530.1952
2006-07-21 15:15:00,28.56,28.57,28.5,28.5,209631.18757222057,9.8971,9.9006,9.8763,9.8763,209631.1876
2006-07-21 15:20:00,28.5,28.5,28.48,28.49,137783.1381861056,9.8763,9.8763,9.8694,9.8728,137783.1382
2006-07-21 15:25:00,28.49,28.5,28.46,28.48,174934.38111401908,9.8728,9.8763,9.8624,9.8694,174934.3811
2006-07-21 15:30:00,28.47,28.49,28.45,28.47,244216.42873634427,9.8659,9.8728,9.859,9.8659,244216.4287
2006-07-21 15:35:00,28.48,28.5,28.47,28.48,253253.21755664755,9.8694,9.8763,9.8659,9.8694,253253.2176
2006-07-21 15:40:00,28.48,28.5,28.47,28.49,184863.6922869449,9.8694,9.8763,9.8659,9.8728,184863.6923
2006-07-21 15:45:00,28.5,28.54,28.49,28.53,163889.4170003151,9.8763,9.8902,9.8728,9.8867,163889.417
2006-07-21 15:50:00,28.52,28.58,28.52,28.57,243323.9063837217,9.8832,9.904,9.8832,9.9006,243323.9064
2006-07-21 15:55:00,28.58,28.62,28.58,28.59,329898.5745881087,9.904,9.9179,9.904,9.9075,329898.5746
2006-07-24 09:30:00,28.68,28.86,28.68,28.77,192784.82816647,9.9387,10.0011,9.9387,9.9699,192784.8282
2006-07-24 09:35:00,28.77,28.81,28.71,28.78,142134.1846551405,9.9699,9.9837,9.9491,9.9733,142134.1847
2006-07-24 09:40:00,28.77,28.84,28.74,28.74,128634.7840717245,9.9699,9.9941,9.9595,9.9595,128634.7841
2006-07-24 09:45:00,28.74,28.82,28.72,28.72,99739.37290556956,9.9595,9.9872,9.9525,9.9525,99739.3729
2006-07-24 09:50:00,28.71,28.76,28.61,28.63,220341.45580369115,9.9491,9.9664,9.9144,9.9214,220341.4558
2006-07-24 09:55:00,28.63,28.72,28.61,28.7,120825.21348627722,9.9214,9.9525,9.9144,9.9456,120825.2135
2006-07-24 10:00:00,28.7,28.74,28.66,28.69,124841.56407307868,9.9456,9.9595,9.9318,9.9421,124841.5641
2006-07-24 10:05:00,28.69,28.75,28.67,28.68,63703.78291843425,9.9421,9.9629,9.9352,9.9387,63703.7829
2006-07-24 10:10:00,28.69,28.71,28.67,28.7,40163.50586801459,9.9421,9.9491,9.9352,9.9456,40163.5059
2006-07-24 10:15:00,28.69,28.75,28.68,28.73,52881.94939288587,9.9421,9.9629,9.9387,9.956,52881.9494
2006-07-24 10:20:00,28.74,28.82,28.74,28.8,62922.82585988952,9.9595,9.9872,9.9595,9.9803,62922.8259
2006-07-24 10:25:00,28.8,28.82,28.75,28.78,82446.75232350772,9.9803,9.9872,9.9629,9.9733,82446.7523
2006-07-24 10:30:00,28.79,28.83,28.77,28.82,94830.49996614557,9.9768,9.9907,9.9699,9.9872,94830.5
2006-07-24 10:35:00,28.81,28.83,28.8,28.83,51431.60056987424,9.9837,9.9907,9.9803,9.9907,51431.6006
2006-07-24 10:40:00,28.82,28.87,28.82,28.85,163443.1558240038,9.9872,10.0045,9.9872,9.9976,163443.1558
2006-07-24 10:45:00,28.85,28.88,28.83,28.87,60468.38939017752,9.9976,10.008,9.9907,10.0045,60468.3894
2006-07-24 10:50:00,28.88,28.92,28.87,28.92,104982.94172722702,10.008,10.0219,10.0045,10.0219,104982.9417
2006-07-24 10:55:00,28.92,28.97,28.92,28.94,91929.80232012228,10.0219,10.0392,10.0219,10.0288,91929.8023
2006-07-24 11:00:00,28.94,28.96,28.93,28.96,75529.704090683,10.0288,10.0357,10.0253,10.0357,75529.7041
2006-07-24 11:05:00,28.96,28.99,28.95,28.95,117255.12407578704,10.0357,10.0461,10.0322,10.0322,117255.1241
2006-07-24 11:10:00,28.94,28.97,28.94,28.95,97396.50172993538,10.0288,10.0392,10.0288,10.0322,97396.5017
2006-07-24 11:15:00,28.95,28.99,28.94,28.95,90144.7576148772,10.0322,10.0461,10.0288,10.0322,90144.7576
2006-07-24 11:20:00,28.95,28.99,28.95,28.97,114912.25290015285,10.0322,10.0461,10.0322,10.0392,114912.2529
2006-07-24 11:25:00,28.98,29.01,28.97,29.01,125176.25995531213,10.0426,10.053,10.0392,10.053,125176.26
2006-07-24 11:30:00,29.01,29.07,29.0,29.07,126626.60877832376,10.053,10.0738,10.0496,10.0738,126626.6088
2006-07-24 11:35:00,29.06,29.09,29.06,29.08,60691.51997833316,10.0704,10.0808,10.0704,10.0773,60691.52
2006-07-24 11:40:00,29.08,29.13,29.08,29.13,108776.16172587284,10.0773,10.0946,10.0773,10.0946,108776.1617
2006-07-24 11:45:00,29.12,29.17,29.11,29.14,134994.00583416014,10.0912,10.1085,10.0877,10.0981,134994.0058
2006-07-24 11:50:00,29.13,29.15,29.1,29.1,81331.09938272955,10.0946,10.1016,10.0842,10.0842,81331.0994
2006-07-24 11:55:00,29.1,29.1,29.09,29.09,47638.380571228416,10.0842,10.0842,10.0808,10.0808,47638.3806
2006-07-24 12:00:00,29.09,29.1,29.04,29.04,50873.77409948514,10.0808,10.0842,10.0634,10.0634,50873.7741
2006-07-24 12:05:00,29.04,29.06,29.03,29.04,38936.28763315859,10.0634,10.0704,10.06,10.0634,38936.2876
2006-07-24 12:10:00,29.04,29.05,29.03,29.04,43064.203514037865,10.0634,10.0669,10.06,10.0634,43064.2035
2006-07-24 12:15:00,29.04,29.05,29.03,29.03,21978.362933330205,10.0634,10.0669,10.06,10.06,21978.3629
2006-07-24 12:20:00,29.04,29.05,29.02,29.03,44402.98704297168,10.0634,10.0669,10.0565,10.06,44402.987
2006-07-24 12:25:00,29.04,29.04,29.02,29.02,32577.065870722945,10.0634,10.0634,10.0565,10.0565,32577.0659
2006-07-24 12:30:00,29.02,29.03,29.0,29.01,50539.07821725169,10.0565,10.06,10.0496,10.053,50539.0782
2006-07-24 12:35:00,29.01,29.02,29.0,29.0,46076.46645413896,10.053,10.0565,10.0496,10.0496,46076.4665
2006-07-24 12:40:00,29.0,29.01,28.99,29.0,66716.04585853535,10.0496,10.053,10.0461,10.0496,66716.0459
2006-07-24 12:45:00,29.01,29.01,28.99,29.0,39828.80998578113,10.053,10.053,10.0461,10.0496,39828.81
2006-07-24 12:50:00,29.0,29.02,28.99,29.0,66827.61115261316,10.0496,10.0565,10.0461,10.0496,66827.6112
2006-07-24 12:55:00,29.01,29.09,28.99,29.0,59018.04056716588,10.053,10.0808,10.0461,10.0496,59018.0406
2006-07-24 13:00:00,29.01,29.01,28.98,29.0,72517.4411505819,10.053,10.053,10.0426,10.0496,72517.4412
2006-07-24 13:05:00,29.0,29.0,28.94,28.96,62588.12997765606,10.0496,10.0496,10.0288,10.0357,62588.13
2006-07-24 13:10:00,28.96,28.96,28.93,28.96,34808.37175227931,10.0357,10.0357,10.0253,10.0357,34808.3718
2006-07-24 13:15:00,28.95,28.97,28.94,28.96,50873.77409948514,10.0322,10.0392,10.0288,10.0357,50873.7741
2006-07-24 13:20:00,28.96,28.96,28.94,28.95,19970.187639929474,10.0357,10.0357,10.0288,10.0322,19970.1876
2006-07-24 13:25:00,28.95,28.97,28.95,28.97,42060.115867337496,10.0322,10.0392,10.0322,10.0392,42060.1159
2006-07-24 13:30:00,28.97,29.02,28.96,29.01,89586.93114448809,10.0392,10.0565,10.0357,10.053,89586.9311
2006-07-24 13:35:00,29.0,29.01,28.99,29.01,55559.51645075352,10.0496,10.053,10.0461,10.053,55559.5165
2006-07-24 13:40:00,29.01,29.01,28.98,29.0,56898.29997968733,10.053,10.053,10.0426,10.0496,56898.3
2006-07-24 13:45:00,28.99,29.01,28.99,29.0,22982.45058003057,10.0461,10.053,10.0461,10.0496,22982.4506
2006-07-24 13:50:00,29.01,29.02,29.0,29.02,46411.162336372414,10.053,10.0565,10.0496,10.0565,46411.1623
2006-07-24 13:55:00,29.02,29.03,29.01,29.03,57121.43056784297,10.0565,10.06,10.053,10.06,57121.4306
2006-07-24 14:00:00,29.03,29.06,29.02,29.03,90591.01879118846,10.06,10.0704,10.0565,10.06,90591.0188
2006-07-24 14:05:00,29.02,29.03,29.01,29.02,60691.51997833316,10.0565,10.06,10.053,10.0565,60691.52
2006-07-24 14:10:00,29.02,29.02,29.01,29.01,49534.99057055132,10.0565,10.0565,10.053,10.053,49534.9906
2006-07-24 14:15:00,29.02,29.04,29.02,29.03,65154.13174144589,10.0565,10.0634,10.0565,10.06,65154.1317
2006-07-24 14:20:00,29.03,29.06,29.02,29.05,82893.01349981899,10.06,10.0704,10.0565,10.0669,82893.0135
2006-07-24 14:25:00,29.05,29.09,29.05,29.08,78541.96703078409,10.0669,10.0808,10.0669,10.0773,78541.967
2006-07-24 14:30:00,29.09,29.15,29.08,29.13,111230.59819558484,10.0808,10.1016,10.0773,10.0946,111230.5982
2006-07-24 14:35:00,29.13,29.16,29.13,29.15,111230.59819558484,10.0946,10.105,10.0946,10.1016,111230.5982
2006-07-24 14:40:00,29.16,29.18,29.15,29.18,83450.8399702081,10.105,10.112,10.1016,10.112,83450.84
2006-07-24 14:45:00,29.17,29.21,29.17,29.2,106433.29055023866,10.1085,10.1223,10.1085,10.1189,106433.2906
2006-07-24 14:50:00,29.2,29.23,29.19,29.21,93380.15114313392,10.1189,10.1293,10.1154,10.1223,93380.1511
2006-07-24 14:55:00,29.21,29.25,29.21,29.25,73409.96350320445,10.1223,10.1362,10.1223,10.1362,73409.9635
2006-07-24 15:00:00,29.25,29.27,29.23,29.27,119486.4299573434,10.1362,10.1431,10.1293,10.1431,119486.43
2006-07-24 15:05:00,29.28,29.29,29.27,29.29,100631.8952581921,10.1466,10.1501,10.1431,10.1501,100631.8953
2006-07-24 15:10:00,29.3,29.36,29.28,29.36,122052.43172113322,10.1535,10.1743,10.1466,10.1743,122052.4317
2006-07-24 15:15:00,29.35,29.36,29.34,29.35,109110.8576081063,10.1709,10.1743,10.1674,10.1709,109110.8576
2006-07-24 15:20:00,29.35,29.39,29.34,29.39,240981.0352080876,10.1709,10.1847,10.1674,10.1847,240981.0352
2006-07-24 15:25:00,29.38,29.39,29.37,29.39,145146.4475952416,10.1813,10.1847,10.1778,10.1847,145146.4476
2006-07-24 15:30:00,29.39,29.4,29.36,29.36,275343.1457840556,10.1847,10.1882,10.1743,10.1743,275343.1458
2006-07-24 15:35:00,29.36,29.39,29.35,29.35,191669.17522569184,10.1743,10.1847,10.1709,10.1709,191669.1752
2006-07-24 15:40:00,29.36,29.36,29.31,29.31,141799.48877290706,10.1743,10.1743,10.157,10.157,141799.4888
2006-07-24 15:45:00,29.32,29.32,29.29,29.29,123837.47642637831,10.1605,10.1605,10.1501,10.1501,123837.4764
2006-07-24 15:50:00,29.3,29.3,29.2,29.22,230047.6363884613,10.1535,10.1535,10.1189,10.1258,230047.6364
2006-07-24 15:55:00,29.2,29.23,29.18,29.22,534286.1933386718,10.1189,10.1293,10.112,10.1258,534286.1933
2006-07-25 09:30:00,29.08,29.09,28.93,29.01,268202.9669630752,10.0773,10.0808,10.0253,10.053,268202.967
2006-07-25 09:35:00,29.01,29.06,28.96,28.99,149051.23288796525,10.053,10.0704,10.0357,10.0461,149051.2329
2006-07-25 09:40:00,28.98,28.99,28.93,28.96,101301.28702265902,10.0426,10.0461,10.0253,10.0357,101301.287
2006-07-25 09:45:00,28.96,28.98,28.92,28.98,140126.0093617398,10.0357,10.0426,10.0219,10.0426,140126.0094
2006-07-25 09:50:00,28.96,29.02,28.96,29.01,124060.60701453396,10.0357,10.0565,10.0357,10.053,124060.607
2006-07-25 09:55:00,29.01,29.02,28.99,28.99,123168.0846619114,10.053,10.0565,10.0461,10.0461,123168.0847
2006-07-25 10:00:00,29.0,29.08,28.99,29.06,153960.10582738926,10.0496,10.0773,10.0461,10.0704,153960.1058
2006-07-25 10:05:00,29.07,29.18,29.07,29.16,339270.05929064547,10.0738,10.112,10.0738,10.105,339270.0593
2006-07-25 10:10:00,29.16,29.28,29.15,29.27,247674.95285275663,10.105,10.1466,10.1016,10.1431,247674.9529
2006-07-25 10:15:00,29.24,29.3,29.23,29.29,151059.408181366,10.1327,10.1535,10.1293,10.1501,151059.4082
2006-07-25 10:20:00,29.29,29.32,29.28,29.32,171698.98758576237,10.1501,10.1605,10.1466,10.1605,171698.9876
2006-07-25 10:25:00,29.32,29.33,29.27,29.27,132539.56936444814,10.1605,10.1639,10.1431,10.1431,132539.5694
2006-07-25 10:30:00,29.27,29.28,29.24,29.27,93491.71643721174,10.1431,10.1466,10.1327,10.1431,93491.7164
2006-07-25 10:35:00,29.26,29.27,29.15,29.18,153736.9752392336,10.1397,10.1431,10.1016,10.112,153736.9752
2006-07-25 10:40:00,29.18,29.22,29.16,29.22,132093.30818813687,10.112,10.1258,10.105,10.1258,132093.3082
2006-07-25 10:45:00,29.21,29.22,29.15,29.16,108553.0311377172,10.1223,10.1258,10.1016,10.105,108553.0311
2006-07-25 10:50:00,29.16,29.21,29.15,29.18,404312.6257380136,10.105,10.1223,10.1016,10.112,404312.6257
2006-07-25 10:55:00,29.17,29.22,29.13,29.21,133766.78759930414,10.1085,10.1258,10.0946,10.1223,133766.7876
2006-07-25 11:00:00,29.21,29.26,29.18,29.2,125957.21701385686,10.1223,10.1397,10.112,10.1189,125957.217
2006-07-25 11:05:00,29.2,29.21,29.18,29.18,59798.99762571061,10.1189,10.1223,10.112,10.112,59798.9976
2006-07-25 11:10:00,29.18,29.19,29.18,29.19,50204.38233501824,10.112,10.1154,10.112,10.1154,50204.3823
2006-07-25 11:15:00,29.19,29.2,29.17,29.18,89921.62702672154,10.1154,10.1189,10.1085,10.112,89921.627
2006-07-25 11:20:00,29.18,29.18,29.17,29.18,38155.33057461386,10.112,10.112,10.1085,10.112,38155.3306
2006-07-25 11:25:00,29.18,29.2,29.18,29.19,43398.89939627132,10.112,10.1189,10.112,10.1154,43398.8994
2006-07-25 11:30:00,29.19,29.2,29.16,29.16,48865.59880608442,10.1154,10.1189,10.105,10.105,48865.5988
2006-07-25 11:35:00,29.16,29.21,29.13,29.15,152509.7570043776,10.105,10.1223,10.0946,10.1016,152509.757
2006-07-25 11:40:00,29.16,29.16,29.05,29.06,186090.9105218009,10.105,10.105,10.0669,10.0704,186090.9105
2006-07-25 11:45:00,29.06,29.13,29.05,29.05,247786.51814683445,10.0704,10.0946,10.0669,10.0669,247786.5181
2006-07-25 11:50:00,29.09,29.1,29.06,29.07,91037.27996749974,10.0808,10.0842,10.0704,10.0738,91037.28
2006-07-25 11:55:00,29.08,29.1,29.06,29.08,85347.449969531,10.0773,10.0842,10.0704,10.0773,85347.45
2006-07-25 12:00:00,29.09,29.1,29.04,29.09,114465.99172384158,10.0808,10.0842,10.0634,10.0808,114465.9917
2006-07-25 12:05:00,29.1,29.1,29.04,29.07,132316.4387762925,10.0842,10.0842,10.0634,10.0738,132316.4388
2006-07-25 12:10:00,29.07,29.09,29.06,29.07,59352.73644939934,10.0738,10.0808,10.0704,10.0738,59352.7364
2006-07-25 12:15:00,29.09,29.12,29.08,29.11,145704.27406563069,10.0808,10.0912,10.0773,10.0877,145704.2741
2006-07-25 12:20:00,29.11,29.18,29.11,29.17,54666.99409813097,10.0877,10.112,10.0877,10.1085,54666.9941
2006-07-25 12:25:00,29.17,29.18,29.14,29.16,90033.19232079937,10.1085,10.112,10.0981,10.105,90033.1923
2006-07-25 12:30:00,29.16,29.19,29.11,29.18,113685.03466529684,10.105,10.1154,10.0877,10.112,113685.0347
2006-07-25 12:35:00,29.18,29.21,29.13,29.14,108218.33525548376,10.112,10.1223,10.0946,10.0981,108218.3353
2006-07-25 12:40:00,29.13,29.15,29.11,29.15,48307.77233569532,10.0946,10.1016,10.0877,10.1016,48307.7723
2006-07-25 12:45:00,29.15,29.15,29.13,29.14,43733.59527850477,10.1016,10.1016,10.0946,10.0981,43733.5953
2006-07-25 12:50:00,29.14,29.15,29.12,29.15,69393.61291640298,10.0981,10.1016,10.0912,10.1016,69393.6129
2006-07-25 12:55:00,29.17,29.24,29.16,29.23,111676.85937189612,10.1085,10.1327,10.105,10.1293,111676.8594
2006-07-25 13:00:00,29.24,29.24,29.2,29.2,62699.695271733886,10.1327,10.1327,10.1189,10.1189,62699.6953
2006-07-25 13:05:00,29.21,29.33,29.19,29.32,159984.63170759144,10.1223,10.1639,10.1154,10.1605,159984.6317
2006-07-25 13:10:00,29.33,29.36,29.31,29.36,170137.0734686729,10.1639,10.1743,10.157,10.1743,170137.0735
2006-07-25 13:15:00,29.35,29.39,29.35,29.38,166455.4187641049,10.1709,10.1847,10.1709,10.1813,166455.4188
2006-07-25 13:20:00,29.39,29.41,29.33,29.37,321531.1775322724,10.1847,10.1917,10.1639,10.1778,321531.1775
2006-07-25 13:25:00,29.37,29.44,29.36,29.42,158645.84817865762,10.1778,10.2021,10.1743,10.1951,158645.8482
2006-07-25 13:30:00,29.42,29.45,29.41,29.44,179062.29699489838,10.1951,10.2055,10.1917,10.2021,179062.297
2006-07-25 13:35:00,29.44,29.48,29.44,29.46,126626.60877832376,10.2021,10.2159,10.2021,10.209,126626.6088
2006-07-25 13:40:00,29.46,29.51,29.16,29.49,301226.2940101094,10.209,10.2263,10.105,10.2194,301226.294
2006-07-25 13:45:00,29.49,29.49,29.45,29.47,204499.1840446409,10.2194,10.2194,10.2055,10.2124,204499.184
2006-07-25 13:50:00,29.46,29.48,29.44,29.46,185979.3452277231,10.209,10.2159,10.2021,10.209,185979.3452
2006-07-25 13:55:00,29.46,29.47,29.44,29.46,123949.04172045612,10.209,10.2124,10.2021,10.209,123949.0417
2006-07-25 14:00:00,29.46,29.46,29.39,29.39,74525.61644398262,10.209,10.209,10.1847,10.1847,74525.6164
2006-07-25 14:05:00,29.39,29.4,29.3,29.35,87578.75585108736,10.1847,10.1882,10.1535,10.1709,87578.7559
2006-07-25 14:10:00,29.34,29.38,29.28,29.28,223688.41462602568,10.1674,10.1813,10.1466,10.1466,223688.4146
2006-07-25 14:15:00,29.28,29.36,29.28,29.33,222907.45756748092,10.1466,10.1743,10.1466,10.1639,222907.4576
2006-07-25 14:20:00,29.32,29.34,29.3,29.32,74525.61644398262,10.1605,10.1674,10.1535,10.1605,74525.6164
2006-07-25 14:25:00,29.32,29.35,29.3,29.33,84454.92761690845,10.1605,10.1709,10.1535,10.1639,84454.9276
2006-07-25 14:30:00,29.34,29.34,29.31,29.34,165562.89641148236,10.1674,10.1674,10.157,10.1674,165562.8964
2006-07-25 14:35:00,29.33,29.35,29.25,29.33,231944.24638778425,10.1639,10.1709,10.1362,10.1639,231944.2464
2006-07-25 14:40:00,29.32,29.33,29.25,29.31,200148.13757560603,10.1605,10.1639,10.1362,10.157,200148.1376
2006-07-25 14:45:00,29.31,29.37,29.3,29.36,184640.56169878927,10.157,10.1778,10.1535,10.1743,184640.5617
2006-07-25 14:50:00,29.36,29.42,29.36,29.39,68054.82938746916,10.1743,10.1951,10.1743,10.1847,68054.8294
2006-07-25 14:55:00,29.39,29.42,29.31,29.33,78876.66291301754,10.1847,10.1951,10.157,10.1639,78876.6629
2006-07-25 15:00:00,29.33,29.44,29.33,29.44,205949.53286765257,10.1639,10.2021,10.1639,10.2021,205949.5329
2006-07-25 15:05:00,29.44,29.47,29.4,29.44,155856.71582671217,10.2021,10.2124,10.1882,10.2021,155856.7158
2006-07-25 15:10:00,29.44,29.45,29.42,29.45,142915.14171368524,10.2021,10.2055,10.1951,10.2055,142915.1417
2006-07-25 15:15:00,29.46,29.52,29.44,29.48,148716.5370057318,10.209,10.2298,10.2021,10.2159,148716.537
2006-07-25 15:20:00,29.48,29.49,29.45,29.45,124395.3028967674,10.2159,10.2194,10.2055,10.2055,124395.3029
2006-07-25 15:25:00,29.45,29.48,29.44,29.48,125845.65171977904,10.2055,10.2159,10.2021,10.2159,125845.6517
2006-07-25 15:30:00,29.49,29.51,29.47,29.49,186760.30228626783,10.2194,10.2263,10.2124,10.2194,186760.3023
2006-07-25 15:35:00,29.48,29.5,29.47,29.49,190553.5222849137,10.2159,10.2228,10.2124,10.2194,190553.5223
2006-07-25 15:40:00,29.49,29.54,29.49,29.53,269764.88108016463,10.2194,10.2367,10.2194,10.2332,269764.8811
2006-07-25 15:45:00,29.53,29.57,29.53,29.56,411118.10867676046,10.2332,10.2471,10.2332,10.2436,411118.1087
2006-07-25 15:50:00,29.56,29.58,29.56,29.57,513869.7445224311,10.2436,10.2506,10.2436,10.2471,513869.7445
2006-07-25 15:55:00,29.57,29.59,29.52,29.52,463888.4927755685,10.2471,10.254,10.2298,10.2298,463888.4928
2006-07-26 09:30:00,29.36,29.55,29.27,29.5,231386.4199173952,10.1743,10.2402,10.1431,10.2228,231386.4199
2006-07-26 09:35:00,29.5,29.53,29.45,29.49,131981.74289405905,10.2228,10.2332,10.2055,10.2194,131981.7429
2006-07-26 09:40:00,29.5,29.51,29.38,29.39,140237.5746558176,10.2228,10.2263,10.1813,10.1847,140237.5747
2006-07-26 09:45:00,29.39,29.55,29.39,29.39,131647.0470118256,10.1847,10.2402,10.1847,10.1847,131647.047
2006-07-26 09:50:00,29.4,29.54,29.39,29.45,214763.19109980023,10.1882,10.2367,10.1847,10.2055,214763.1911
2006-07-26 09:55:00,29.46,29.53,29.44,29.49,137448.44230387214,10.209,10.2332,10.2021,10.2194,137448.4423
2006-07-26 10:00:00,29.49,29.53,29.44,29.47,122944.95407375575,10.2194,10.2332,10.2021,10.2124,122944.9541
2006-07-26 10:05:00,29.47,29.49,29.43,29.45,61137.78115464443,10.2124,10.2194,10.1986,10.2055,61137.7812
2006-07-26 10:10:00,29.45,29.48,29.44,29.47,72182.74526834844,10.2055,10.2159,10.2021,10.2124,72182.7453
2006-07-26 10:15:00,29.47,29.5,29.44,29.49,103532.5929042154,10.2124,10.2228,10.2021,10.2194,103532.5929
2006-07-26 10:20:00,29.48,29.51,29.46,29.5,73075.26762097099,10.2159,10.2263,10.209,10.2228,73075.2676
2006-07-26 10:25:00,29.5,29.61,29.5,29.6,164781.93935293762,10.2228,10.261,10.2228,10.2575,164781.9394
2006-07-26 10:30:00,29.61,29.61,29.5,29.54,165562.89641148236,10.261,10.261,10.2228,10.2367,165562.8964
2006-07-26 10:35:00,29.54,29.57,29.48,29.52,169690.81229236163,10.2367,10.2471,10.2159,10.2298,169690.8123
2006-07-26 10:40:00,29.52,29.53,29.49,29.51,66492.9152703797,10.2298,10.2332,10.2194,10.2263,66492.9153
2006-07-26 10:45:00,29.51,29.52,29.42,29.46,98289.02408255792,10.2263,10.2298,10.1951,10.209,98289.0241
2006-07-26 10:50:00,29.47,29.51,29.45,29.47,222126.50050893624,10.2124,10.2263,10.2055,10.2124,222126.5005
2006-07-26 10:55:00,29.47,29.52,29.47,29.49,118482.34231064304,10.2124,10.2298,10.2124,10.2194,118482.3423
2006-07-26 11:00:00,29.5,29.51,29.47,29.5,55113.25527444224,10.2228,10.2263,10.2124,10.2228,55113.2553
2006-07-26 11:05:00,29.5,29.52,29.48,29.51,88694.40879186554,10.2228,10.2298,10.2159,10.2263,88694.4088
2006-07-26 11:10:00,29.5,29.58,29.5,29.53,235402.7705041966,10.2228,10.2506,10.2228,10.2332,235402.7705
2006-07-26 11:15:00,29.54,29.58,29.53,29.56,143584.53347815215,10.2367,10.2506,10.2332,10.2436,143584.5335
2006-07-26 11:20:00,29.56,29.61,29.56,29.6,224357.8063904926,10.2436,10.261,10.2436,10.2575,224357.8064
2006-07-26 11:25:00,29.6,29.61,29.56,29.56,233283.02991671808,10.2575,10.261,10.2436,10.2436,233283.0299
2006-07-26 11:30:00,29.56,29.59,29.53,29.58,126961.30466055725,10.2436,10.254,10.2332,10.2506,126961.3047
2006-07-26 11:35:00,29.57,29.58,29.53,29.54,47303.68468899496,10.2471,10.2506,10.2332,10.2367,47303.6847
2006-07-26 11:40:00,29.53,29.56,29.53,29.54,55671.08174483133,10.2332,10.2436,10.2332,10.2367,55671.0817
2006-07-26 11:45:00,29.55,29.61,29.55,29.61,70174.5699749477,10.2402,10.261,10.2402,10.261,70174.57
2006-07-26 11:50:00,29.61,29.63,29.61,29.61,75083.44291437171,10.261,10.2679,10.261,10.261,75083.4429
2006-07-26 11:55:00,29.61,29.63,29.61,29.62,49311.85998239569,10.261,10.2679,10.261,10.2644,49311.86
2006-07-26 12:00:00,29.61,29.73,29.61,29.7,120936.77878035505,10.261,10.3025,10.261,10.2921,120936.7788
2006-07-26 12:05:00,29.73,29.78,29.7,29.78,177165.68699557547,10.3025,10.3199,10.2921,10.3199,177165.687
2006-07-26 12:10:00,29.78,29.85,29.77,29.84,196689.61345919367,10.3199,10.3441,10.3164,10.3407,196689.6135
2006-07-26 12:15:00,29.84,29.86,29.81,29.81,93157.02055497828,10.3407,10.3476,10.3303,10.3303,93157.0206
2006-07-26 12:20:00,29.82,29.84,29.81,29.82,73521.52879728226,10.3337,10.3407,10.3303,10.3337,73521.5288
2006-07-26 12:25:00,29.82,29.82,29.79,29.8,85905.2764399201,10.3337,10.3337,10.3233,10.3268,85905.2764
2006-07-26 12:30:00,29.79,29.79,29.75,29.75,103086.33172790412,10.3233,10.3233,10.3095,10.3095,103086.3317
2006-07-26 12:35:00,29.74,29.74,29.69,29.72,121159.90936851068,10.306,10.306,10.2887,10.2991,121159.9094
2006-07-26 12:40:00,29.72,29.72,29.68,29.69,73633.09409136008,10.2991,10.2991,10.2852,10.2887,73633.0941
2006-07-26 12:45:00,29.7,29.7,29.68,29.7,53662.9064514306,10.2921,10.2921,10.2852,10.2921,53662.9065
2006-07-26 12:50:00,29.7,29.72,29.67,29.71,94607.36937798992,10.2921,10.2991,10.2818,10.2956,94607.3694
2006-07-26 12:55:00,29.7,29.75,29.7,29.75,55671.08174483133,10.2921,10.3095,10.2921,10.3095,55671.0817
2006-07-26 13:00:00,29.74,29.79,29.73,29.79,81888.92585311864,10.306,10.3233,10.3025,10.3233,81888.9259
2006-07-26 13:05:00,29.79,29.79,29.71,29.71,59464.301743477154,10.3233,10.3233,10.2956,10.2956,59464.3017
2006-07-26 13:10:00,29.72,29.74,29.7,29.73,74637.18173806045,10.2991,10.306,10.2921,10.3025,74637.1817
2006-07-26 13:15:00,29.73,29.74,29.7,29.7,36370.28586936877,10.3025,10.306,10.2921,10.2921,36370.2859
2006-07-26 13:20:00,29.7,29.74,29.7,29.74,46411.162336372414,10.2921,10.306,10.2921,10.306,46411.1623
2006-07-26 13:25:00,29.73,29.75,29.72,29.75,131089.22054143652,10.3025,10.3095,10.2991,10.3095,131089.2205
2006-07-26 13:30:00,29.75,29.8,29.74,29.8,147266.18818272016,10.3095,10.3268,10.306,10.3268,147266.1882
2006-07-26 13:35:00,29.79,29.8,29.78,29.79,570544.9139139628,10.3233,10.3268,10.3199,10.3233,570544.9139
2006-07-26 13:40:00,29.8,29.82,29.79,29.8,49200.29468831787,10.3268,10.3337,10.3233,10.3268,49200.2947
2006-07-26 13:45:00,29.8,29.88,29.79,29.88,122944.95407375575,10.3268,10.3545,10.3233,10.3545,122944.9541
2006-07-26 13:50:00,29.87,29.94,29.87,29.94,149832.18994651,10.3511,10.3753,10.3511,10.3753,149832.1899
2006-07-26 13:55:00,29.93,29.94,29.9,29.91,88248.14761555428,10.3719,10.3753,10.3615,10.3649,88248.1476
2006-07-26 14:00:00,29.9,29.92,29.83,29.87,231609.5505055508,10.3615,10.3684,10.3372,10.3511,231609.5505
2006-07-26 14:05:00,29.87,29.87,29.8,29.84,207623.01227881984,10.3511,10.3511,10.3268,10.3407,207623.0123
2006-07-26 14:10:00,29.84,29.93,29.84,29.93,102416.9399634372,10.3407,10.3719,10.3407,10.3719,102416.94
2006-07-26 14:15:00,29.93,30.01,29.93,29.98,227927.8958009828,10.3719,10.3996,10.3719,10.3892,227927.8958
2006-07-26 14:20:00,29.98,30.0,29.96,29.96,137336.87700979432,10.3892,10.3961,10.3822,10.3822,137336.877
2006-07-26 14:25:00,29.97,30.0,29.96,29.98,128523.21877764667,10.3857,10.3961,10.3822,10.3892,128523.2188
2006-07-26 14:30:00,29.98,30.01,29.95,30.0,192450.13228423652,10.3892,10.3996,10.3788,10.3961,192450.1323
2006-07-26 14:35:00,30.0,30.03,29.93,30.02,190888.2181671471,10.3961,10.4065,10.3719,10.403,190888.2182
2006-07-26 14:40:00,30.02,30.03,29.99,30.03,135774.96289270488,10.403,10.4065,10.3926,10.4065,135774.9629
2006-07-26 14:45:00,30.02,30.05,30.02,30.04,180289.5152297544,10.403,10.4134,10.403,10.41,180289.5152
2006-07-26 14:50:00,30.04,30.07,30.02,30.05,207511.44698474204,10.41,10.4204,10.403,10.4134,207511.447
2006-07-26 14:55:00,30.05,30.06,30.03,30.04,142468.88053737397,10.4134,10.4169,10.4065,10.41,142468.8805
2006-07-26 15:00:00,30.03,30.04,30.02,30.03,211750.9281596992,10.4065,10.41,10.403,10.4065,211750.9282
2006-07-26 15:05:00,30.03,30.05,30.02,30.05,162215.9375891478,10.4065,10.4134,10.403,10.4134,162215.9376
2006-07-26 15:10:00,30.05,30.05,30.01,30.04,140795.4011262067,10.4134,10.4134,10.3996,10.41,140795.4011
2006-07-26 15:15:00,30.04,30.04,30.01,30.02,132204.8734822147,10.41,10.41,10.3996,10.403,132204.8735
2006-07-26 15:20:00,30.01,30.04,30.01,30.03,195797.0911065711,10.3996,10.41,10.3996,10.4065,195797.0911
2006-07-26 15:25:00,30.03,30.05,30.03,30.05,175380.64229033038,10.4065,10.4134,10.4065,10.4134,175380.6423
2006-07-26 15:30:00,30.05,30.08,30.05,30.07,212308.75463008825,10.4134,10.4238,10.4134,10.4204,212308.7546
2006-07-26 15:35:00,30.07,30.11,30.06,30.11,251802.8687336359,10.4204,10.4342,10.4169,10.4342,251802.8687
2006-07-26 15:40:00,30.11,30.11,30.06,30.07,324320.3098842178,10.4342,10.4342,10.4169,10.4204,324320.3099
2006-07-26 15:45:00,30.08,30.08,30.05,30.06,460764.6645413896,10.4238,10.4238,10.4134,10.4169,460764.6645
2006-07-26 15:50:00,30.06,30.06,29.9,29.91,446372.74160535104,10.4169,10.4169,10.3615,10.3649,446372.7416
2006-07-26 15:55:00,29.91,29.96,29.88,29.93,461768.75218808994,10.3649,10.3822,10.3545,10.3719,461768.7522
2006-07-27 09:30:00,29.96,30.0,29.71,29.79,475268.15277150593,10.3822,10.3961,10.2956,10.3233,475268.1528
2006-07-27 09:35:00,29.82,30.01,29.81,29.98,192673.2628723922,10.3337,10.3996,10.3303,10.3892,192673.2629
2006-07-27 09:40:00,29.98,30.16,29.97,30.14,408886.802795204,10.3892,10.4516,10.3857,10.4446,408886.8028
2006-07-27 09:45:00,30.15,30.16,30.1,30.15,417588.8957332739,10.4481,10.4516,10.4308,10.4481,417588.8957
2006-07-27 09:50:00,30.15,30.26,30.14,30.26,184417.43111063365,10.4481,10.4862,10.4446,10.4862,184417.4311
2006-07-27 09:55:00,30.25,30.29,30.2,30.23,205057.01051503004,10.4827,10.4966,10.4654,10.4758,205057.0105
2006-07-27 10:00:00,30.21,30.21,30.06,30.13,135551.83230454923,10.4689,10.4689,10.4169,10.4412,135551.8323
2006-07-27 10:05:00,30.13,30.15,30.11,30.13,103755.72349237102,10.4412,10.4481,10.4342,10.4412,103755.7235
2006-07-27 10:10:00,30.13,30.17,30.09,30.17,80438.577030107,10.4412,10.455,10.4273,10.455,80438.577
2006-07-27 10:15:00,30.17,30.21,30.17,30.17,68835.7864460139,10.455,10.4689,10.455,10.455,68835.7864
2006-07-27 10:20:00,30.17,30.24,30.17,30.24,91818.23702604446,10.455,10.4793,10.455,10.4793,91818.237
2006-07-27 10:25:00,30.24,30.25,30.22,30.23,135774.96289270488,10.4793,10.4827,10.4723,10.4758,135774.9629
2006-07-27 10:30:00,30.24,30.29,30.22,30.29,140237.5746558176,10.4793,10.4966,10.4723,10.4966,140237.5747
2006-07-27 10:35:00,30.29,30.31,30.28,30.29,147377.75347679798,10.4966,10.5035,10.4931,10.4966,147377.7535
2006-07-27 10:40:00,30.29,30.3,30.23,30.27,184194.300522478,10.4966,10.5001,10.4758,10.4897,184194.3005
2006-07-27 10:45:00,30.27,30.28,30.24,30.24,101189.7217285812,10.4897,10.4931,10.4793,10.4793,101189.7217
2006-07-27 10:50:00,30.24,30.25,30.22,30.23,138006.26877426123,10.4793,10.4827,10.4723,10.4758,138006.2688
2006-07-27 10:55:00,30.23,30.26,30.22,30.23,133432.0917170707,10.4758,10.4862,10.4723,10.4758,133432.0917
2006-07-27 11:00:00,30.23,30.25,30.22,30.22,272777.1440202657,10.4758,10.4827,10.4723,10.4723,272777.144
2006-07-27 11:05:00,30.22,30.27,30.16,30.25,162773.7640595369,10.4723,10.4897,10.4516,10.4827,162773.7641
2006-07-27 11:10:00,30.26,30.28,30.25,30.27,91371.9758497332,10.4862,10.4931,10.4827,10.4897,91371.9758
2006-07-27 11:15:00,30.27,30.3,30.27,30.29,88359.71290963209,10.4897,10.5001,10.4897,10.4966,88359.7129
2006-07-27 11:20:00,30.29,30.31,30.29,30.3,185867.77993364527,10.4966,10.5035,10.4966,10.5001,185867.7799
2006-07-27 11:25:00,30.31,30.32,30.3,30.31,98400.58937663572,10.5035,10.507,10.5001,10.5035,98400.5894
2006-07-27 11:30:00,30.31,30.33,30.31,30.32,120378.95230996594,10.5035,10.5105,10.5035,10.507,120378.9523
2006-07-27 11:35:00,30.32,30.4,30.32,30.39,177165.68699557547,10.507,10.5347,10.507,10.5313,177165.687
2006-07-27 11:40:00,30.39,30.39,30.32,30.34,134770.8752460045,10.5313,10.5313,10.507,10.5139,134770.8752
2006-07-27 11:45:00,30.34,30.39,30.34,30.38,70843.96173941462,10.5139,10.5313,10.5139,10.5278,70843.9617
2006-07-27 11:50:00,30.39,30.39,30.34,30.36,51766.296452107694,10.5313,10.5313,10.5139,10.5209,51766.2965
2006-07-27 11:55:00,30.35,30.38,30.35,30.37,44737.68292520514,10.5174,10.5278,10.5174,10.5243,44737.6829
2006-07-27 12:00:00,30.38,30.4,30.37,30.39,143472.96818407433,10.5278,10.5347,10.5243,10.5313,143472.9682
2006-07-27 12:05:00,30.39,30.43,30.39,30.42,112680.94701859647,10.5313,10.5451,10.5313,10.5417,112680.947
2006-07-27 12:10:00,30.43,30.44,30.39,30.42,50539.07821725169,10.5451,10.5486,10.5313,10.5417,50539.0782
2006-07-27 12:15:00,30.42,30.43,30.41,30.42,77091.61820777245,10.5417,10.5451,10.5382,10.5417,77091.6182
2006-07-27 12:20:00,30.43,30.43,30.41,30.41,55224.82056852006,10.5451,10.5451,10.5382,10.5382,55224.8206
2006-07-27 12:25:00,30.41,30.42,30.36,30.38,106991.11702062776,10.5382,10.5417,10.5209,10.5278,106991.117
2006-07-27 12:30:00,30.38,30.39,30.34,30.35,133097.39583483725,10.5278,10.5313,10.5139,10.5174,133097.3958
2006-07-27 12:35:00,30.35,30.36,30.31,30.32,142134.1846551405,10.5174,10.5209,10.5035,10.507,142134.1847
2006-07-27 12:40:00,30.32,30.32,30.28,30.29,143584.53347815215,10.507,10.507,10.4931,10.4966,143584.5335
2006-07-27 12:45:00,30.29,30.3,30.25,30.26,35143.067634512765,10.4966,10.5001,10.4827,10.4862,35143.0676
2006-07-27 12:50:00,30.27,30.27,30.24,30.24,70286.13526902553,10.4897,10.4897,10.4793,10.4793,70286.1353
2006-07-27 12:55:00,30.24,30.29,30.23,30.29,65154.13174144589,10.4793,10.4966,10.4758,10.4966,65154.1317
2006-07-27 13:00:00,30.28,30.29,30.27,30.28,75418.13879660517,10.4931,10.4966,10.4897,10.4931,75418.1388
2006-07-27 13:05:00,30.28,30.28,30.27,30.28,34362.11057596804,10.4931,10.4931,10.4897,10.4931,34362.1106
2006-07-27 13:10:00,30.27,30.28,30.22,30.22,162662.1987654591,10.4897,10.4931,10.4723,10.4723,162662.1988
2006-07-27 13:15:00,30.23,30.25,30.21,30.25,159984.63170759144,10.4758,10.4827,10.4689,10.4827,159984.6317
2006-07-27 13:20:00,30.25,30.25,30.22,30.24,130085.13289473612,10.4827,10.4827,10.4723,10.4793,130085.1329
2006-07-27 13:25:00,30.24,30.25,30.2,30.2,92487.62879051136,10.4793,10.4827,10.4654,10.4654,92487.6288
2006-07-27 13:30:00,30.2,30.21,30.14,30.14,134324.61406969323,10.4654,10.4689,10.4446,10.4446,134324.6141
2006-07-27 13:35:00,30.14,30.15,30.1,30.13,230159.2016825392,10.4446,10.4481,10.4308,10.4412,230159.2017
2006-07-27 13:40:00,30.13,30.16,30.13,30.13,113461.9040771412,10.4412,10.4516,10.4412,10.4412,113461.9041
2006-07-27 13:45:00,30.13,30.13,30.12,30.13,108776.16172587284,10.4412,10.4412,10.4377,10.4412,108776.1617
2006-07-27 13:50:00,30.12,30.14,30.12,30.12,119932.69113365468,10.4377,10.4446,10.4377,10.4377,119932.6911
2006-07-27 13:55:00,30.12,30.13,30.12,30.12,121271.47466258849,10.4377,10.4412,10.4377,10.4377,121271.4747
2006-07-27 14:00:00,30.12,30.13,30.02,30.02,116697.29760539794,10.4377,10.4412,10.403,10.403,116697.2976
2006-07-27 14:05:00,30.02,30.08,30.02,30.08,166232.28817594927,10.403,10.4238,10.403,10.4238,166232.2882
2006-07-27 14:10:00,30.07,30.07,30.06,30.07,83227.70938205245,10.4204,10.4204,10.4169,10.4204,83227.7094
2006-07-27 14:15:00,30.07,30.07,30.03,30.04,129192.6105421136,10.4204,10.4204,10.4065,10.41,129192.6105
2006-07-27 14:20:00,30.04,30.04,30.01,30.01,116585.73231132011,10.41,10.41,10.3996,10.3996,116585.7323
2006-07-27 14:25:00,30.01,30.04,30.0,30.04,91148.84526157756,10.3996,10.41,10.3961,10.41,91148.8453
2006-07-27 14:30:00,30.03,30.05,29.95,29.96,179173.86228897618,10.4065,10.4134,10.3788,10.3822,179173.8623
2006-07-27 14:35:00,29.95,29.96,29.92,29.96,141576.3581847514,10.3788,10.3822,10.3684,10.3822,141576.3582
2006-07-27 14:40:00,29.96,29.96,29.92,29.93,94718.93467206774,10.3822,10.3822,10.3684,10.3719,94718.9347
2006-07-27 14:45:00,29.93,29.93,29.87,29.89,115023.81819423068,10.3719,10.3719,10.3511,10.358,115023.8182
2006-07-27 14:50:00,29.89,29.9,29.87,29.88,82000.49114719644,10.358,10.3615,10.3511,10.3545,82000.4911
2006-07-27 14:55:00,29.88,29.93,29.87,29.93,118370.77701656522,10.3545,10.3719,10.3511,10.3719,118370.777
2006-07-27 15:00:00,29.93,29.93,29.86,29.87,110338.0758429623,10.3719,10.3719,10.3476,10.3511,110338.0758
2006-07-27 15:05:00,29.87,29.88,29.82,29.83,186202.4758158788,10.3511,10.3545,10.3337,10.3372,186202.4758
2006-07-27 15:10:00,29.82,29.83,29.78,29.78,206061.0981617304,10.3337,10.3372,10.3199,10.3199,206061.0982
2006-07-27 15:15:00,29.78,29.82,29.76,29.81,319857.6981211051,10.3199,10.3337,10.3129,10.3303,319857.6981
2006-07-27 15:20:00,29.82,29.85,29.81,29.84,212978.1463945552,10.3337,10.3441,10.3303,10.3407,212978.1464
2006-07-27 15:25:00,29.85,29.87,29.8,29.82,154629.49759185617,10.3441,10.3511,10.3268,10.3337,154629.4976
2006-07-27 15:30:00,29.82,29.83,29.78,29.81,218667.97639252388,10.3337,10.3372,10.3199,10.3303,218667.9764
2006-07-27 15:35:00,29.82,29.86,29.81,29.86,297209.943423308,10.3337,10.3476,10.3303,10.3476,297209.9434
2006-07-27 15:40:00,29.86,29.91,29.85,29.9,226812.2428602046,10.3476,10.3649,10.3441,10.3615,226812.2429
2006-07-27 15:45:00,29.9,29.93,29.89,29.92,270880.5340209428,10.3615,10.3719,10.358,10.3684,270880.534
2006-07-27 15:50:00,29.92,29.93,29.88,29.88,185086.82287510057,10.3684,10.3719,10.3545,10.3545,185086.8229
2006-07-27 15:55:00,29.88,29.89,29.87,29.87,193119.5240487035,10.3545,10.358,10.3511,10.3511,193119.524
2006-07-28 09:30:00,30.1,30.21,30.06,30.17,321531.1775322724,10.4308,10.4689,10.4169,10.455,321531.1775
2006-07-28 09:35:00,30.16,30.22,30.14,30.15,100743.46055226991,10.4516,10.4723,10.4446,10.4481,100743.4606
2006-07-28 09:40:00,30.17,30.21,30.07,30.1,155187.32406224526,10.455,10.4689,10.4204,10.4308,155187.3241
2006-07-28 09:45:00,30.09,30.12,30.02,30.02,176161.59934887508,10.4273,10.4377,10.403,10.403,176161.5993
2006-07-28 09:50:00,30.02,30.03,29.93,30.03,229043.54874176093,10.403,10.4065,10.3719,10.4065,229043.5487
2006-07-28 09:55:00,30.02,30.13,30.02,30.05,131089.22054143652,10.403,10.4412,10.403,10.4134,131089.2205
2006-07-28 10:00:00,30.05,30.13,30.05,30.11,68389.52526970262,10.4134,10.4412,10.4134,10.4342,68389.5253
2006-07-28 10:05:00,30.11,30.13,30.08,30.1,72629.00644465971,10.4342,10.4412,10.4238,10.4308,72629.0064
2006-07-28 10:10:00,30.09,30.12,30.08,30.11,70732.3964453368,10.4273,10.4377,10.4238,10.4342,70732.3964
2006-07-28 10:15:00,30.12,30.13,30.09,30.11,85905.2764399201,10.4377,10.4412,10.4273,10.4342,85905.2764
2006-07-28 10:20:00,30.11,30.11,30.05,30.1,55336.38586259788,10.4342,10.4342,10.4134,10.4308,55336.3859
2006-07-28 10:25:00,30.09,30.12,30.05,30.05,149051.23288796525,10.4273,10.4377,10.4134,10.4134,149051.2329
2006-07-28 10:30:00,30.06,30.1,30.04,30.04,129304.1758361914,10.4169,10.4308,10.41,10.41,129304.1758
2006-07-28 10:35:00,30.04,30.08,30.03,30.05,137002.18112756088,10.41,10.4238,10.4065,10.4134,137002.1811
2006-07-28 10:40:00,30.05,30.12,30.05,30.12,99181.54643518048,10.4134,10.4377,10.4134,10.4377,99181.5464
2006-07-28 10:45:00,30.12,30.12,30.1,30.11,108553.0311377172,10.4377,10.4377,10.4308,10.4342,108553.0311
2006-07-28 10:50:00,30.12,30.13,30.11,30.12,136221.22406901614,10.4377,10.4412,10.4342,10.4377,136221.2241
2006-07-28 10:55:00,30.12,30.13,30.07,30.13,121717.73583889977,10.4377,10.4412,10.4204,10.4412,121717.7358
2006-07-28 11:00:00,30.13,30.18,30.13,30.18,189549.43463821328,10.4412,10.4585,10.4412,10.4585,189549.4346
2006-07-28 11:05:00,30.17,30.18,30.15,30.15,138117.83406833906,10.455,10.4585,10.4481,10.4481,138117.8341
2006-07-28 11:10:00,30.16,30.17,30.15,30.16,77203.18350185026,10.4516,10.455,10.4481,10.4516,77203.1835
2006-07-28 11:15:00,30.17,30.21,30.16,30.2,119597.99525142122,10.455,10.4689,10.4516,10.4654,119597.9953
2006-07-28 11:20:00,30.19,30.21,30.19,30.2,79546.05467748444,10.462,10.4689,10.462,10.4654,79546.0547
2006-07-28 11:25:00,30.2,30.22,30.19,30.2,126068.78230793469,10.4654,10.4723,10.462,10.4654,126068.7823
2006-07-28 11:30:00,30.2,30.22,30.19,30.19,64150.04409474552,10.4654,10.4723,10.462,10.462,64150.0441
2006-07-28 11:35:00,30.2,30.2,30.16,30.17,136332.78936309397,10.4654,10.4654,10.4516,10.455,136332.7894
2006-07-28 11:40:00,30.17,30.18,30.13,30.16,42841.07292588223,10.455,10.4585,10.4412,10.4516,42841.0729
2006-07-28 11:45:00,30.16,30.17,30.14,30.17,44737.68292520514,10.4516,10.455,10.4446,10.455,44737.6829
2006-07-28 11:50:00,30.16,30.2,30.16,30.18,48754.033512006594,10.4516,10.4654,10.4516,10.4585,48754.0335
2006-07-28 11:55:00,30.19,30.2,30.17,30.19,28002.8888135324,10.462,10.4654,10.455,10.462,28002.8888
2006-07-28 12:00:00,30.18,30.18,30.15,30.15,60133.69350794407,10.4585,10.4585,10.4481,10.4481,60133.6935
2006-07-28 12:05:00,30.16,30.17,30.15,30.16,29787.933518777485,10.4516,10.455,10.4481,10.4516,29787.9335
2006-07-28 12:10:00,30.16,30.19,30.14,30.19,69616.74350455862,10.4516,10.462,10.4446,10.462,69616.7435
2006-07-28 12:15:00,30.19,30.21,30.16,30.17,56117.342921142605,10.462,10.4689,10.4516,10.455,56117.3429
2006-07-28 12:20:00,30.18,30.19,30.16,30.17,36816.54704568004,10.4585,10.462,10.4516,10.455,36816.547
2006-07-28 12:25:00,30.17,30.18,30.15,30.17,43175.76880811568,10.455,10.4585,10.4481,10.455,43175.7688
2006-07-28 12:30:00,30.16,30.18,30.15,30.17,196131.78698880452,10.4516,10.4585,10.4481,10.455,196131.787
2006-07-28 12:35:00,30.17,30.21,30.16,30.19,133208.96112891505,10.455,10.4689,10.4516,10.462,133208.9611
2006-07-28 12:40:00,30.21,30.23,30.2,30.23,87132.4946747761,10.4689,10.4758,10.4654,10.4758,87132.4947
2006-07-28 12:45:00,30.24,30.27,30.17,30.27,168128.8981752722,10.4793,10.4897,10.455,10.4897,168128.8982
2006-07-28 12:50:00,30.27,30.28,30.18,30.26,75864.39997291645,10.4897,10.4931,10.4585,10.4862,75864.4
2006-07-28 12:55:00,30.26,30.27,30.25,30.26,45183.94410151641,10.4862,10.4897,10.4827,10.4862,45183.9441
2006-07-28 13:00:00,30.26,30.27,30.26,30.27,30680.45587140004,10.4862,10.4897,10.4862,10.4897,30680.4559
2006-07-28 13:05:00,30.27,30.28,30.25,30.28,60914.65056648879,10.4897,10.4931,10.4827,10.4931,60914.6506
2006-07-28 13:10:00,30.27,30.28,30.22,30.23,81554.22997088518,10.4897,10.4931,10.4723,10.4758,81554.23
2006-07-28 13:15:00,30.23,30.25,30.22,30.23,75418.13879660517,10.4758,10.4827,10.4723,10.4758,75418.1388
2006-07-28 13:20:00,30.23,30.24,30.22,30.22,43287.3341021935,10.4758,10.4793,10.4723,10.4723,43287.3341
2006-07-28 13:25:00,30.22,30.22,30.2,30.21,36593.4164575244,10.4723,10.4723,10.4654,10.4689,36593.4165
2006-07-28 13:30:00,30.21,30.22,29.38,30.22,37262.80822199131,10.4689,10.4723,10.1813,10.4723,37262.8082
2006-07-28 13:35:00,30.22,30.22,30.18,30.22,53105.07998104151,10.4723,10.4723,10.4585,10.4723,53105.08
2006-07-28 13:40:00,30.22,30.22,30.19,30.19,52100.99233434114,10.4723,10.4723,10.462,10.462,52100.9923
2006-07-28 13:45:00,30.19,30.21,30.18,30.21,73856.22467951571,10.462,10.4689,10.4585,10.4689,73856.2247
2006-07-28 13:50:00,30.2,30.22,30.2,30.22,51208.4699817186,10.4654,10.4723,10.4654,10.4723,51208.47
2006-07-28 13:55:00,30.22,30.25,30.22,30.25,38936.28763315859,10.4723,10.4827,10.4723,10.4827,38936.2876
2006-07-28 14:00:00,30.25,30.28,30.25,30.27,59575.86703755497,10.4827,10.4931,10.4827,10.4897,59575.867
2006-07-28 14:05:00,30.27,30.28,30.25,30.26,93045.45526090046,10.4897,10.4931,10.4827,10.4862,93045.4553
2006-07-28 14:10:00,30.27,30.31,30.26,30.31,120378.95230996594,10.4897,10.5035,10.4862,10.5035,120378.9523
2006-07-28 14:15:00,30.3,30.36,30.3,30.34,134882.44054008232,10.5001,10.5209,10.5001,10.5139,134882.4405
2006-07-28 14:20:00,30.36,30.4,30.35,30.38,336146.2310564665,10.5209,10.5347,10.5174,10.5278,336146.2311
2006-07-28 14:25:00,30.38,30.38,30.34,30.35,130642.95936512522,10.5278,10.5278,10.5139,10.5174,130642.9594
2006-07-28 14:30:00,30.35,30.36,30.3,30.31,141018.53171436233,10.5174,10.5209,10.5001,10.5035,141018.5317
2006-07-28 14:35:00,30.32,30.34,30.29,30.33,94495.8040839121,10.507,10.5139,10.4966,10.5105,94495.8041
2006-07-28 14:40:00,30.33,30.33,30.29,30.31,65823.5235059128,10.5105,10.5105,10.4966,10.5035,65823.5235
2006-07-28 14:45:00,30.31,30.34,30.3,30.34,88694.40879186554,10.5035,10.5139,10.5001,10.5139,88694.4088
2006-07-28 14:50:00,30.34,30.39,30.32,30.39,135551.83230454923,10.5139,10.5313,10.507,10.5313,135551.8323
2006-07-28 14:55:00,30.39,30.39,30.38,30.39,133766.78759930414,10.5313,10.5313,10.5278,10.5313,133766.7876
2006-07-28 15:00:00,30.39,30.39,30.37,30.37,111676.85937189612,10.5313,10.5313,10.5243,10.5243,111676.8594
2006-07-28 15:05:00,30.37,30.37,30.31,30.32,99962.5034937252,10.5243,10.5243,10.5035,10.507,99962.5035
2006-07-28 15:10:00,30.33,30.34,30.32,30.33,65042.56644736807,10.5105,10.5139,10.507,10.5105,65042.5664
2006-07-28 15:15:00,30.32,30.33,30.32,30.33,87690.32114516519,10.507,10.5105,10.507,10.5105,87690.3211
2006-07-28 15:20:00,30.33,30.33,30.31,30.31,123837.47642637831,10.5105,10.5105,10.5035,10.5035,123837.4764
2006-07-28 15:25:00,30.31,30.32,30.3,30.31,119597.99525142122,10.5035,10.507,10.5001,10.5035,119597.9953
2006-07-28 15:30:00,30.31,30.33,30.31,30.33,99404.6770233361,10.5035,10.5105,10.5035,10.5105,99404.677
2006-07-28 15:35:00,30.34,30.37,30.32,30.36,108218.33525548376,10.5139,10.5243,10.507,10.5209,108218.3353
2006-07-28 15:40:00,30.36,30.38,30.36,30.36,142580.4458314518,10.5209,10.5278,10.5209,10.5209,142580.4458
2006-07-28 15:45:00,30.36,30.37,30.34,30.34,126068.78230793469,10.5209,10.5243,10.5139,10.5139,126068.7823
2006-07-28 15:50:00,30.34,30.34,30.24,30.24,251133.476969169,10.5139,10.5139,10.4793,10.4793,251133.477
2006-07-28 15:55:00,30.24,30.25,30.19,30.22,469913.0186557707,10.4793,10.4827,10.462,10.4723,469913.0187
2006-07-31 09:30:00,30.27,30.34,30.16,30.23,388916.6151552746,10.4897,10.5139,10.4516,10.4758,388916.6152
2006-07-31 09:35:00,30.26,30.29,30.18,30.29,248790.6057935348,10.4862,10.4966,10.4585,10.4966,248790.6058
2006-07-31 09:40:00,30.29,30.3,30.19,30.22,194123.61169540384,10.4966,10.5001,10.462,10.4723,194123.6117
2006-07-31 09:45:00,30.22,30.33,30.2,30.31,360021.2039891197,10.4723,10.5105,10.4654,10.5035,360021.204
2006-07-31 09:50:00,30.31,30.42,30.27,30.37,328336.6604710193,10.5035,10.5417,10.4897,10.5243,328336.6605
2006-07-31 09:55:00,30.38,30.42,30.3,30.39,359574.9428128084,10.5278,10.5417,10.5001,10.5313,359574.9428
2006-07-31 10:00:00,30.39,30.39,30.33,30.38,138452.5299505725,10.5313,10.5313,10.5105,10.5278,138452.53
2006-07-31 10:05:00,30.39,30.43,30.38,30.42,191780.7405197697,10.5313,10.5451,10.5278,10.5417,191780.7405
2006-07-31 10:10:00,30.43,30.44,30.39,30.43,129081.04524803578,10.5451,10.5486,10.5313,10.5451,129081.0452
2006-07-31 10:15:00,30.43,30.46,30.4,30.45,111788.42466597391,10.5451,10.5555,10.5347,10.5521,111788.4247
2006-07-31 10:20:00,30.46,30.5,30.45,30.46,379656.6957468157,10.5555,10.5694,10.5521,10.5555,379656.6957
2006-07-31 10:25:00,30.46,30.48,30.43,30.47,181962.99464092165,10.5555,10.5624,10.5451,10.559,181962.9946
2006-07-31 10:30:00,30.47,30.48,30.39,30.39,112346.25113636303,10.559,10.5624,10.5313,10.5313,112346.2511
2006-07-31 10:35:00,30.39,30.42,30.34,30.42,92152.93290827791,10.5313,10.5417,10.5139,10.5417,92152.9329
2006-07-31 10:40:00,30.42,30.5,30.4,30.5,219225.80286291297,10.5417,10.5694,10.5347,10.5694,219225.8029
2006-07-31 10:45:00,30.49,30.49,30.45,30.45,86797.79879254264,10.5659,10.5659,10.5521,10.5521,86797.7988
2006-07-31 10:50:00,30.45,30.48,30.44,30.48,124618.43348492304,10.5521,10.5624,10.5486,10.5624,124618.4335
2006-07-31 10:55:00,30.48,30.48,30.44,30.45,94384.23878983429,10.5624,10.5624,10.5486,10.5521,94384.2388
2006-07-31 11:00:00,30.46,30.48,30.43,30.44,87801.886439243,10.5555,10.5624,10.5451,10.5486,87801.8864
2006-07-31 11:05:00,30.43,30.47,30.42,30.45,138675.66053872817,10.5451,10.559,10.5417,10.5521,138675.6605
2006-07-31 11:10:00,30.46,30.47,30.44,30.46,83450.8399702081,10.5555,10.559,10.5486,10.5555,83450.84
2006-07-31 11:15:00,30.46,30.48,30.39,30.45,126403.47819016813,10.5555,10.5624,10.5313,10.5521,126403.4782
2006-07-31 11:20:00,30.45,30.46,30.43,30.43,73856.22467951571,10.5521,10.5555,10.5451,10.5451,73856.2247
2006-07-31 11:25:00,30.43,30.44,30.4,30.4,87801.886439243,10.5451,10.5486,10.5347,10.5347,87801.8864
2006-07-31 11:30:00,30.4,30.42,30.4,30.4,73075.26762097099,10.5347,10.5417,10.5347,10.5347,73075.2676
2006-07-31 11:35:00,30.41,30.41,30.39,30.4,72629.00644465971,10.5382,10.5382,10.5313,10.5347,72629.0064
2006-07-31 11:40:00,30.4,30.42,30.33,30.34,86128.40702807573,10.5347,10.5417,10.5105,10.5139,86128.407
2006-07-31 11:45:00,30.33,30.34,30.31,30.33,45630.205277827685,10.5105,10.5139,10.5035,10.5105,45630.2053
2006-07-31 11:50:00,30.33,30.41,30.32,30.41,94161.10820167864,10.5105,10.5382,10.507,10.5382,94161.1082
2006-07-31 11:55:00,30.4,30.45,30.39,30.4,92264.49820235574,10.5347,10.5521,10.5313,10.5347,92264.4982
2006-07-31 12:00:00,30.39,30.39,30.36,30.39,141018.53171436233,10.5313,10.5313,10.5209,10.5313,141018.5317
2006-07-31 12:05:00,30.39,30.4,30.38,30.38,50873.77409948514,10.5313,10.5347,10.5278,10.5278,50873.7741
2006-07-31 12:10:00,30.38,30.4,30.38,30.39,48977.16410016224,10.5278,10.5347,10.5278,10.5313,48977.1641
2006-07-31 12:15:00,30.39,30.48,30.39,30.46,299664.37989302,10.5313,10.5624,10.5313,10.5555,299664.3799
2006-07-31 12:20:00,30.46,30.48,30.41,30.43,74971.8776202939,10.5555,10.5624,10.5382,10.5451,74971.8776
2006-07-31 12:25:00,30.42,30.44,30.42,30.44,37820.6346923804,10.5417,10.5486,10.5417,10.5486,37820.6347
2006-07-31 12:30:00,30.43,30.47,30.43,30.44,78988.22820709535,10.5451,10.559,10.5451,10.5486,78988.2282
2006-07-31 12:35:00,30.44,30.45,30.43,30.43,46745.85821860587,10.5486,10.5521,10.5451,10.5451,46745.8582
2006-07-31 12:40:00,30.43,30.46,30.43,30.45,107660.50878509466,10.5451,10.5555,10.5451,10.5521,107660.5088
2006-07-31 12:45:00,30.44,30.46,30.43,30.44,40498.201750248045,10.5486,10.5555,10.5451,10.5486,40498.2018
2006-07-31 12:50:00,30.45,30.45,30.41,30.42,66492.9152703797,10.5521,10.5521,10.5382,10.5417,66492.9153
2006-07-31 12:55:00,30.42,30.44,30.42,30.42,32130.80469441167,10.5417,10.5486,10.5417,10.5417,32130.8047
2006-07-31 13:00:00,30.43,30.44,30.42,30.42,51096.90468764078,10.5451,10.5486,10.5417,10.5417,51096.9047
2006-07-31 13:05:00,30.43,30.44,30.42,30.43,61695.60762503352,10.5451,10.5486,10.5417,10.5451,61695.6076
2006-07-31 13:10:00,30.44,30.44,30.39,30.42,149497.4940642765,10.5486,10.5486,10.5313,10.5417,149497.4941
2006-07-31 13:15:00,30.41,30.43,30.4,30.42,37374.37351606913,10.5382,10.5451,10.5347,10.5417,37374.3735
2006-07-31 13:20:00,30.43,30.45,30.41,30.43,61472.477036877885,10.5451,10.5521,10.5382,10.5451,61472.477
2006-07-31 13:25:00,30.43,30.44,30.41,30.41,56675.169391531694,10.5451,10.5486,10.5382,10.5382,56675.1694
2006-07-31 13:30:00,30.41,30.42,30.39,30.41,46968.9888067615,10.5382,10.5417,10.5313,10.5382,46968.9888
2006-07-31 13:35:00,30.4,30.41,30.39,30.4,47080.55410083932,10.5347,10.5382,10.5313,10.5347,47080.5541
2006-07-31 13:40:00,30.4,30.41,30.39,30.41,75975.96526699426,10.5347,10.5382,10.5313,10.5382,75975.9653
2006-07-31 13:45:00,30.41,30.43,30.41,30.42,61918.73821318916,10.5382,10.5451,10.5382,10.5417,61918.7382
2006-07-31 13:50:00,30.42,30.42,30.39,30.39,49758.12115870696,10.5417,10.5417,10.5313,10.5313,49758.1212
2006-07-31 13:55:00,30.4,30.42,30.39,30.41,90479.45349711063,10.5347,10.5417,10.5313,10.5382,90479.4535
2006-07-31 14:00:00,30.41,30.43,30.41,30.43,65265.697035523706,10.5382,10.5451,10.5382,10.5451,65265.697
2006-07-31 14:05:00,30.43,30.43,30.41,30.41,69616.74350455862,10.5451,10.5451,10.5382,10.5382,69616.7435
2006-07-31 14:10:00,30.42,30.42,30.39,30.4,80103.88114787354,10.5417,10.5417,10.5313,10.5347,80103.8811
2006-07-31 14:15:00,30.41,30.41,30.39,30.39,62364.99938950043,10.5382,10.5382,10.5313,10.5313,62364.9994
2006-07-31 14:20:00,30.39,30.4,30.39,30.39,75418.13879660517,10.5313,10.5347,10.5313,10.5313,75418.1388
2006-07-31 14:25:00,30.39,30.42,30.39,30.42,114242.86113568592,10.5313,10.5417,10.5313,10.5417,114242.8611
2006-07-31 14:30:00,30.4,30.43,30.4,30.4,81442.66467680736,10.5347,10.5451,10.5347,10.5347,81442.6647
2006-07-31 14:35:00,30.4,30.41,30.39,30.39,58794.90997901024,10.5347,10.5382,10.5313,10.5313,58794.91
2006-07-31 14:40:00,30.39,30.4,30.39,30.39,82781.44820574118,10.5313,10.5347,10.5313,10.5313,82781.4482
2006-07-31 14:45:00,30.39,30.42,30.39,30.41,104201.98466868229,10.5313,10.5417,10.5313,10.5382,104201.9847
2006-07-31 14:50:00,30.42,30.43,30.4,30.4,140126.0093617398,10.5417,10.5451,10.5347,10.5347,140126.0094
2006-07-31 14:55:00,30.41,30.43,30.4,30.42,153736.9752392336,10.5382,10.5451,10.5347,10.5417,153736.9752
2006-07-31 15:00:00,30.42,30.43,30.4,30.41,171475.85699760672,10.5417,10.5451,10.5347,10.5382,171475.857
2006-07-31 15:05:00,30.42,30.43,30.4,30.43,134436.17936377105,10.5417,10.5451,10.5347,10.5451,134436.1794
2006-07-31 15:10:00,30.43,30.43,30.39,30.41,133655.2223052263,10.5451,10.5451,10.5313,10.5382,133655.2223
2006-07-31 15:15:00,30.41,30.43,30.39,30.42,193565.7852250148,10.5382,10.5451,10.5313,10.5417,193565.7852
2006-07-31 15:20:00,30.42,30.45,30.39,30.4,205726.4022794969,10.5417,10.5521,10.5313,10.5347,205726.4023
2006-07-31 15:25:00,30.4,30.42,30.39,30.41,103867.28878644884,10.5347,10.5417,10.5313,10.5382,103867.2888
2006-07-31 15:30:00,30.42,30.42,30.41,30.41,77761.00997223935,10.5417,10.5417,10.5382,10.5382,77761.01
2006-07-31 15:35:00,30.41,30.44,30.4,30.42,218221.7152162126,10.5382,10.5486,10.5347,10.5417,218221.7152
2006-07-31 15:40:00,30.42,30.43,30.41,30.41,193231.08934278128,10.5417,10.5451,10.5382,10.5382,193231.0893
2006-07-31 15:45:00,30.41,30.42,30.39,30.39,217329.19286359003,10.5382,10.5417,10.5313,10.5313,217329.1929
2006-07-31 15:50:00,30.39,30.39,30.33,30.34,265079.1387288963,10.5313,10.5313,10.5105,10.5139,265079.1387
2006-07-31 15:55:00,30.33,30.36,30.28,30.29,505056.0862902834,10.5105,10.5209,10.4931,10.4966,505056.0863
2006-08-01 09:30:00,30.3,30.3,29.22,29.67,999848.1655254076,10.5001,10.5001,10.1258,10.2818,999848.1655
2006-08-01 09:35:00,29.67,29.97,29.59,29.83,714241.0126861928,10.2818,10.3857,10.254,10.3372,714241.0127
2006-08-01 09:40:00,29.85,30.3,29.81,30.19,603679.8062550748,10.3441,10.5001,10.3303,10.462,603679.8063
2006-08-01 09:45:00,30.21,30.33,30.05,30.05,352100.0681095946,10.4689,10.5105,10.4134,10.4134,352100.0681
2006-08-01 09:50:00,30.06,30.18,29.87,29.93,550797.8568621889,10.4169,10.4585,10.3511,10.3719,550797.8569
2006-08-01 09:55:00,29.94,29.96,29.57,29.84,714241.0126861928,10.3753,10.3822,10.2471,10.3407,714241.0127
2006-08-01 10:00:00,29.84,29.9,29.7,29.7,159649.935825358,10.3407,10.3615,10.2921,10.2921,159649.9358
2006-08-01 10:05:00,29.7,29.71,29.61,29.67,237076.24991536388,10.2921,10.2956,10.261,10.2818,237076.2499
2006-08-01 10:10:00,29.67,29.68,29.57,29.57,180289.5152297544,10.2818,10.2852,10.2471,10.2471,180289.5152
2006-08-01 10:15:00,29.56,29.74,29.54,29.72,303122.9040094323,10.2436,10.306,10.2367,10.2991,303122.904
2006-08-01 10:20:00,29.71,29.73,29.61,29.68,243212.3410896439,10.2956,10.3025,10.261,10.2852,243212.3411
2006-08-01 10:25:00,29.68,29.69,29.6,29.62,325547.5281190738,10.2852,10.2887,10.2575,10.2644,325547.5281
2006-08-01 10:30:00,29.62,29.71,29.61,29.67,67162.30703484661,10.2644,10.2956,10.261,10.2818,67162.307
2006-08-01 10:35:00,29.67,29.68,29.62,29.64,242431.38403109915,10.2818,10.2852,10.2644,10.2714,242431.384
2006-08-01 10:40:00,29.65,29.69,29.62,29.63,80884.83820641827,10.2748,10.2887,10.2644,10.2679,80884.8382
2006-08-01 10:45:00,29.65,29.65,29.59,29.61,52770.384098808056,10.2748,10.2748,10.254,10.261,52770.3841
2006-08-01 10:50:00,29.61,29.61,29.54,29.56,246224.60402974492,10.261,10.261,10.2367,10.2436,246224.604
2006-08-01 10:55:00,29.56,29.58,29.51,29.57,314725.69459352543,10.2436,10.2506,10.2263,10.2471,314725.6946
2006-08-01 11:00:00,29.55,29.6,29.55,29.6,225585.0246253486,10.2402,10.2575,10.2402,10.2575,225585.0246
2006-08-01 11:05:00,29.6,29.61,29.58,29.59,182632.38640538856,10.2575,10.261,10.2506,10.254,182632.3864
2006-08-01 11:10:00,29.58,29.64,29.58,29.61,130866.08995328088,10.2506,10.2714,10.2506,10.261,130866.09
2006-08-01 11:15:00,29.61,29.61,29.59,29.6,50762.208805407325,10.261,10.261,10.254,10.2575,50762.2088
2006-08-01 11:20:00,29.59,29.6,29.58,29.58,71067.09232757025,10.254,10.2575,10.2506,10.2506,71067.0923
2006-08-01 11:25:00,29.58,29.59,29.57,29.57,98400.58937663572,10.2506,10.254,10.2471,10.2471,98400.5894
2006-08-01 11:30:00,29.58,29.66,29.56,29.66,124618.43348492304,10.2506,10.2783,10.2436,10.2783,124618.4335
2006-08-01 11:35:00,29.68,29.89,29.65,29.8,326774.7463539298,10.2852,10.358,10.2748,10.3268,326774.7464
2006-08-01 11:40:00,29.79,29.87,29.77,29.86,281144.5410761021,10.3233,10.3511,10.3164,10.3476,281144.5411
2006-08-01 11:45:00,29.87,29.87,29.79,29.85,107102.68231470555,10.3511,10.3511,10.3233,10.3441,107102.6823
2006-08-01 11:50:00,29.86,29.87,29.79,29.79,99069.98114110265,10.3476,10.3511,10.3233,10.3233,99069.9811
2006-08-01 11:55:00,29.79,29.81,29.76,29.76,62811.2605658117,10.3233,10.3303,10.3129,10.3129,62811.2606
2006-08-01 12:00:00,29.76,29.79,29.71,29.74,96392.414083235,10.3129,10.3233,10.2956,10.306,96392.4141
2006-08-01 12:05:00,29.74,29.74,29.67,29.68,87690.32114516519,10.306,10.306,10.2818,10.2852,87690.3211
2006-08-01 12:10:00,29.67,29.67,29.59,29.62,204164.48816240748,10.2818,10.2818,10.254,10.2644,204164.4882
2006-08-01 12:15:00,29.65,29.7,29.65,29.68,131200.7858355143,10.2748,10.2921,10.2748,10.2852,131200.7858
2006-08-01 12:20:00,29.68,29.68,29.65,29.68,38713.15704500295,10.2852,10.2852,10.2748,10.2852,38713.157
2006-08-01 12:25:00,29.68,29.7,29.67,29.67,61026.21586056661,10.2852,10.2921,10.2818,10.2818,61026.2159
2006-08-01 12:30:00,29.67,29.74,29.67,29.72,148828.1022998096,10.2818,10.306,10.2818,10.2991,148828.1023
2006-08-01 12:35:00,29.71,29.71,29.69,29.7,86351.53761623136,10.2956,10.2956,10.2887,10.2921,86351.5376
2006-08-01 12:40:00,29.7,29.7,29.63,29.63,79546.05467748444,10.2921,10.2921,10.2679,10.2679,79546.0547
2006-08-01 12:45:00,29.63,29.63,29.61,29.62,167794.20229303872,10.2679,10.2679,10.261,10.2644,167794.2023
2006-08-01 12:50:00,29.62,29.69,29.62,29.63,59352.73644939934,10.2644,10.2887,10.2644,10.2679,59352.7364
2006-08-01 12:55:00,29.62,29.71,29.61,29.7,95834.58761284592,10.2644,10.2956,10.261,10.2921,95834.5876
2006-08-01 13:00:00,29.69,29.69,29.62,29.62,72405.87585650408,10.2887,10.2887,10.2644,10.2644,72405.8759
2006-08-01 13:05:00,29.61,29.62,29.57,29.57,90814.14937934407,10.261,10.2644,10.2471,10.2471,90814.1494
2006-08-01 13:10:00,29.57,29.65,29.52,29.56,141576.3581847514,10.2471,10.2748,10.2298,10.2436,141576.3582
2006-08-01 13:15:00,29.56,29.59,29.53,29.54,112792.5123126743,10.2436,10.254,10.2332,10.2367,112792.5123
2006-08-01 13:20:00,29.54,29.56,29.53,29.56,108106.76996140594,10.2367,10.2436,10.2332,10.2436,108106.77
2006-08-01 13:25:00,29.56,29.6,29.53,29.54,122163.99701521105,10.2436,10.2575,10.2332,10.2367,122163.997
2006-08-01 13:30:00,29.54,29.56,29.53,29.53,98177.4587884801,10.2367,10.2436,10.2332,10.2332,98177.4588
2006-08-01 13:35:00,29.53,29.56,29.52,29.54,109668.68407849538,10.2332,10.2436,10.2298,10.2367,109668.6841
2006-08-01 13:40:00,29.55,29.6,29.53,29.57,50204.38233501824,10.2402,10.2575,10.2332,10.2471,50204.3823
2006-08-01 13:45:00,29.57,29.67,29.57,29.65,81777.36055904081,10.2471,10.2818,10.2471,10.2748,81777.3606
2006-08-01 13:50:00,29.66,29.67,29.63,29.66,100743.46055226991,10.2783,10.2818,10.2679,10.2783,100743.4606
2006-08-01 13:55:00,29.67,29.76,29.65,29.74,99516.24231741393,10.2818,10.3129,10.2748,10.306,99516.2423
2006-08-01 14:00:00,29.75,29.76,29.67,29.7,164781.93935293762,10.3095,10.3129,10.2818,10.2921,164781.9394
2006-08-01 14:05:00,29.7,29.7,29.61,29.63,144365.4905366969,10.2921,10.2921,10.261,10.2679,144365.4905
2006-08-01 14:10:00,29.63,29.7,29.6,29.66,215767.27874650052,10.2679,10.2921,10.2575,10.2783,215767.2787
2006-08-01 14:15:00,29.64,29.72,29.64,29.65,168017.33288119436,10.2714,10.2991,10.2714,10.2748,168017.3329
2006-08-01 14:20:00,29.64,29.65,29.61,29.64,175492.2075844082,10.2714,10.2748,10.261,10.2714,175492.2076
2006-08-01 14:25:00,29.65,29.67,29.63,29.67,100631.8952581921,10.2748,10.2818,10.2679,10.2818,100631.8953
2006-08-01 14:30:00,29.67,29.71,29.63,29.7,105317.63760946048,10.2818,10.2956,10.2679,10.2921,105317.6376
2006-08-01 14:35:00,29.7,29.73,29.67,29.67,163108.45994177036,10.2921,10.3025,10.2818,10.2818,163108.4599
2006-08-01 14:40:00,29.68,29.68,29.63,29.64,185533.08405141183,10.2852,10.2852,10.2679,10.2714,185533.0841
2006-08-01 14:45:00,29.64,29.66,29.62,29.64,119709.56054549904,10.2714,10.2783,10.2644,10.2714,119709.5605
2006-08-01 14:50:00,29.63,29.68,29.62,29.67,66269.78468222407,10.2679,10.2852,10.2644,10.2818,66269.7847
2006-08-01 14:55:00,29.66,29.67,29.63,29.63,82781.44820574118,10.2783,10.2818,10.2679,10.2679,82781.4482
2006-08-01 15:00:00,29.63,29.64,29.62,29.63,141799.48877290706,10.2679,10.2714,10.2644,10.2679,141799.4888
2006-08-01 15:05:00,29.63,29.64,29.62,29.63,99516.24231741393,10.2679,10.2714,10.2644,10.2679,99516.2423
2006-08-01 15:10:00,29.62,29.76,29.61,29.61,136555.9199512496,10.2644,10.3129,10.261,10.261,136555.92
2006-08-01 15:15:00,29.61,29.61,29.58,29.59,102305.3746693594,10.261,10.261,10.2506,10.254,102305.3747
2006-08-01 15:20:00,29.59,29.64,29.57,29.63,194793.0034598708,10.254,10.2714,10.2471,10.2679,194793.0035
2006-08-01 15:25:00,29.64,29.71,29.64,29.69,189437.86934413548,10.2714,10.2956,10.2714,10.2887,189437.8693
2006-08-01 15:30:00,29.68,29.75,29.67,29.75,178392.90523043147,10.2852,10.3095,10.2818,10.3095,178392.9052
2006-08-01 15:35:00,29.75,29.76,29.71,29.71,261062.78814209485,10.3095,10.3129,10.2956,10.2956,261062.7881
2006-08-01 15:40:00,29.71,29.84,29.71,29.81,320415.5245914942,10.2956,10.3407,10.2956,10.3303,320415.5246
2006-08-01 15:45:00,29.81,29.98,29.8,29.97,514204.44040466455,10.3303,10.3892,10.3268,10.3857,514204.4404
2006-08-01 15:50:00,29.97,29.98,29.67,29.91,406655.4969136477,10.3857,10.3892,10.2818,10.3649,406655.4969
2006-08-01 15:55:00,29.91,29.92,29.81,29.82,344736.75870045857,10.3649,10.3684,10.3303,10.3337,344736.7587
2006-08-02 09:30:00,30.05,30.08,29.97,30.05,351319.11105104984,10.4134,10.4238,10.3857,10.4134,351319.1111
2006-08-02 09:35:00,30.05,30.05,29.92,29.96,173037.7711146962,10.4134,10.4134,10.3684,10.3822,173037.7711
2006-08-02 09:40:00,29.96,30.01,29.93,30.0,125399.39054346776,10.3822,10.3996,10.3719,10.3961,125399.3905
2006-08-02 09:45:00,30.0,30.02,29.91,29.94,146373.6658300976,10.3961,10.403,10.3649,10.3753,146373.6658
2006-08-02 09:50:00,29.94,29.97,29.88,29.91,149051.23288796525,10.3753,10.3857,10.3545,10.3649,149051.2329
2006-08-02 09:55:00,29.91,29.97,29.87,29.96,207399.88169066425,10.3649,10.3857,10.3511,10.3822,207399.8817
2006-08-02 10:00:00,29.96,30.07,29.96,29.96,358013.0286957189,10.3822,10.4204,10.3822,10.3822,358013.0287
2006-08-02 10:05:00,29.97,29.97,29.89,29.91,59687.4323316328,10.3857,10.3857,10.358,10.3649,59687.4323
2006-08-02 10:10:00,29.89,29.9,29.87,29.87,85570.58055768664,10.358,10.3615,10.3511,10.3511,85570.5806
2006-08-02 10:15:00,29.87,29.93,29.87,29.91,185086.82287510057,10.3511,10.3719,10.3511,10.3649,185086.8229
2006-08-02 10:20:00,29.9,29.91,29.85,29.86,95723.0223187681,10.3615,10.3649,10.3441,10.3476,95723.0223
2006-08-02 10:25:00,29.86,29.86,29.78,29.78,100074.068787803,10.3476,10.3476,10.3199,10.3199,100074.0688
2006-08-02 10:30:00,29.77,29.78,29.75,29.75,164558.80876478198,10.3164,10.3199,10.3095,10.3095,164558.8088
2006-08-02 10:35:00,29.75,29.76,29.74,29.74,53328.210569197145,10.3095,10.3129,10.306,10.306,53328.2106
2006-08-02 10:40:00,29.74,29.74,29.7,29.7,54666.99409813097,10.306,10.306,10.2921,10.2921,54666.9941
2006-08-02 10:45:00,29.7,29.73,29.64,29.7,158645.84817865762,10.2921,10.3025,10.2714,10.2921,158645.8482
2006-08-02 10:50:00,29.7,29.78,29.7,29.76,133208.96112891505,10.2921,10.3199,10.2921,10.3129,133208.9611
2006-08-02 10:55:00,29.76,29.89,29.76,29.88,173595.59758508528,10.3129,10.358,10.3129,10.3545,173595.5976
2006-08-02 11:00:00,29.88,29.89,29.86,29.87,114800.68760607504,10.3545,10.358,10.3476,10.3511,114800.6876
2006-08-02 11:05:00,29.87,29.87,29.79,29.81,129638.87171842488,10.3511,10.3511,10.3233,10.3303,129638.8717
2006-08-02 11:10:00,29.81,29.89,29.8,29.86,226923.8081542824,10.3303,10.358,10.3268,10.3476,226923.8082
2006-08-02 11:15:00,29.86,29.99,29.86,29.99,161211.84994244744,10.3476,10.3926,10.3476,10.3926,161211.8499
2006-08-02 11:20:00,30.0,30.01,29.97,29.99,192784.82816647,10.3961,10.3996,10.3857,10.3926,192784.8282
2006-08-02 11:25:00,29.99,30.02,29.97,29.99,186760.30228626783,10.3926,10.403,10.3857,10.3926,186760.3023
2006-08-02 11:30:00,29.99,30.01,29.98,29.99,117589.81995802048,10.3926,10.3996,10.3892,10.3926,117589.82
2006-08-02 11:35:00,29.98,30.0,29.97,29.97,122721.82348560014,10.3892,10.3961,10.3857,10.3857,122721.8235
2006-08-02 11:40:00,29.97,29.99,29.96,29.96,148381.84112349834,10.3857,10.3926,10.3822,10.3822,148381.8411
2006-08-02 11:45:00,29.96,29.99,29.96,29.96,59798.99762571061,10.3822,10.3926,10.3822,10.3822,59798.9976
2006-08-02 11:50:00,29.97,29.98,29.96,29.97,50873.77409948514,10.3857,10.3892,10.3822,10.3857,50873.7741
2006-08-02 11:55:00,29.97,30.03,29.96,30.02,102751.63584567064,10.3857,10.4065,10.3822,10.403,102751.6358
2006-08-02 12:00:00,30.02,30.02,29.97,29.98,49534.99057055132,10.403,10.403,10.3857,10.3892,49534.9906
2006-08-02 12:05:00,29.99,30.0,29.96,29.99,87132.4946747761,10.3926,10.3961,10.3822,10.3926,87132.4947
2006-08-02 12:10:00,29.98,29.98,29.96,29.96,36481.85116344658,10.3892,10.3892,10.3822,10.3822,36481.8512
2006-08-02 12:15:00,29.96,29.96,29.9,29.9,68612.65585785825,10.3822,10.3822,10.3615,10.3615,68612.6559
2006-08-02 12:20:00,29.9,29.99,29.88,29.95,122387.12760336668,10.3615,10.3926,10.3545,10.3788,122387.1276
2006-08-02 12:25:00,29.95,29.98,29.91,29.91,90033.19232079937,10.3788,10.3892,10.3649,10.3649,90033.1923
2006-08-02 12:30:00,29.91,29.93,29.87,29.92,83562.4052642859,10.3649,10.3719,10.3511,10.3684,83562.4053
2006-08-02 12:35:00,29.92,29.93,29.86,29.87,72517.4411505819,10.3684,10.3719,10.3476,10.3511,72517.4412
2006-08-02 12:40:00,29.86,29.91,29.86,29.9,65488.82762367934,10.3476,10.3649,10.3476,10.3615,65488.8276
2006-08-02 12:45:00,29.9,29.9,29.83,29.85,72517.4411505819,10.3615,10.3615,10.3372,10.3441,72517.4412
2006-08-02 12:50:00,29.85,29.86,29.79,29.79,169132.98582197254,10.3441,10.3476,10.3233,10.3233,169132.9858
2006-08-02 12:55:00,29.79,29.82,29.77,29.81,154183.2364155449,10.3233,10.3337,10.3164,10.3303,154183.2364
2006-08-02 13:00:00,29.81,29.83,29.79,29.79,86909.36408662045,10.3303,10.3372,10.3233,10.3233,86909.3641
2006-08-02 13:05:00,29.79,29.79,29.78,29.79,35366.1982226684,10.3233,10.3233,10.3199,10.3233,35366.1982
2006-08-02 13:10:00,29.79,29.82,29.79,29.82,49200.29468831787,10.3233,10.3337,10.3233,10.3337,49200.2947
2006-08-02 13:15:00,29.81,29.84,29.79,29.79,77426.3140900059,10.3303,10.3407,10.3233,10.3233,77426.3141
2006-08-02 13:20:00,29.79,29.82,29.78,29.81,47749.94586530623,10.3233,10.3337,10.3199,10.3303,47749.9459
2006-08-02 13:25:00,29.82,29.86,29.81,29.82,62030.30350726697,10.3337,10.3476,10.3303,10.3337,62030.3035
2006-08-02 13:30:00,29.81,29.82,29.79,29.81,64038.4788006677,10.3303,10.3337,10.3233,10.3303,64038.4788
2006-08-02 13:35:00,29.81,29.86,29.8,29.86,62699.695271733886,10.3303,10.3476,10.3268,10.3476,62699.6953
2006-08-02 13:40:00,29.85,29.87,29.83,29.85,49088.72939424005,10.3441,10.3511,10.3372,10.3441,49088.7294
2006-08-02 13:45:00,29.85,29.88,29.84,29.88,68166.39468154698,10.3441,10.3545,10.3407,10.3545,68166.3947
2006-08-02 13:50:00,29.88,29.89,29.87,29.87,24767.49528527566,10.3545,10.358,10.3511,10.3511,24767.4953
2006-08-02 13:55:00,29.88,29.88,29.87,29.87,40051.94057393677,10.3545,10.3545,10.3511,10.3511,40051.9406
2006-08-02 14:00:00,29.88,29.88,29.85,29.87,37709.069398302585,10.3545,10.3545,10.3441,10.3511,37709.0694
2006-08-02 14:05:00,29.86,29.88,29.86,29.88,48977.16410016224,10.3476,10.3545,10.3476,10.3545,48977.1641
2006-08-02 14:10:00,29.88,29.89,29.86,29.87,52324.12292249678,10.3545,10.358,10.3476,10.3511,52324.1229
2006-08-02 14:15:00,29.87,29.91,29.87,29.91,61807.17291911134,10.3511,10.3649,10.3511,10.3649,61807.1729
2006-08-02 14:20:00,29.91,29.94,29.9,29.94,76310.66114922772,10.3649,10.3753,10.3615,10.3753,76310.6611
2006-08-02 14:25:00,29.94,29.99,29.92,29.98,184082.73522840012,10.3753,10.3926,10.3684,10.3892,184082.7352
2006-08-02 14:30:00,29.98,30.0,29.96,29.98,100966.59114042556,10.3892,10.3961,10.3822,10.3892,100966.5911
2006-08-02 14:35:00,29.98,29.98,29.94,29.96,243547.03697187736,10.3892,10.3892,10.3753,10.3822,243547.037
2006-08-02 14:40:00,29.96,29.97,29.95,29.97,88136.58232147645,10.3822,10.3857,10.3788,10.3857,88136.5823
2006-08-02 14:45:00,29.98,29.99,29.93,29.94,80438.577030107,10.3892,10.3926,10.3719,10.3753,80438.577
2006-08-02 14:50:00,29.92,29.96,29.92,29.95,138340.9646564947,10.3684,10.3822,10.3684,10.3788,138340.9647
2006-08-02 14:55:00,29.96,29.96,29.93,29.93,88917.53938002119,10.3822,10.3822,10.3719,10.3719,88917.5394
2006-08-02 15:00:00,29.94,29.94,29.92,29.94,80215.44644195135,10.3753,10.3753,10.3684,10.3753,80215.4464
2006-08-02 15:05:00,29.94,29.95,29.92,29.93,80661.70761826263,10.3753,10.3788,10.3684,10.3719,80661.7076
2006-08-02 15:10:00,29.93,29.94,29.91,29.93,119263.29936918776,10.3719,10.3753,10.3649,10.3719,119263.2994
2006-08-02 15:15:00,29.93,29.96,29.92,29.96,91037.27996749974,10.3719,10.3822,10.3684,10.3822,91037.28
2006-08-02 15:20:00,29.96,29.99,29.95,29.97,79211.358795251,10.3822,10.3926,10.3788,10.3857,79211.3588
2006-08-02 15:25:00,29.96,29.97,29.95,29.96,80327.01173602918,10.3822,10.3857,10.3788,10.3822,80327.0117
2006-08-02 15:30:00,29.97,30.06,29.96,30.04,184528.99640471148,10.3857,10.4169,10.3822,10.41,184528.9964
2006-08-02 15:35:00,30.04,30.05,30.0,30.05,158645.84817865762,10.41,10.4134,10.3961,10.4134,158645.8482
2006-08-02 15:40:00,30.04,30.09,30.02,30.04,231274.8546233173,10.41,10.4273,10.403,10.41,231274.8546
2006-08-02 15:45:00,30.04,30.05,29.95,29.96,139456.61759727288,10.41,10.4134,10.3788,10.3822,139456.6176
2006-08-02 15:50:00,29.96,29.98,29.95,29.95,139568.1828913507,10.3822,10.3892,10.3788,10.3788,139568.1829
2006-08-02 15:55:00,29.95,30.05,29.95,30.04,372739.6475139909,10.3788,10.4134,10.3788,10.41,372739.6475
2006-08-03 09:30:00,29.86,29.86,29.7,29.78,326105.35458946286,10.3476,10.3476,10.2921,10.3199,326105.3546
2006-08-03 09:35:00,29.79,29.91,29.78,29.91,181962.99464092165,10.3233,10.3649,10.3199,10.3649,181962.9946
2006-08-03 09:40:00,29.89,29.98,29.82,29.87,193342.6546368591,10.358,10.3892,10.3337,10.3511,193342.6546
2006-08-03 09:45:00,29.87,29.92,29.77,29.79,210077.44874853187,10.3511,10.3684,10.3164,10.3233,210077.4487
2006-08-03 09:50:00,29.79,29.85,29.73,29.79,92599.1940845892,10.3233,10.3441,10.3025,10.3233,92599.1941
2006-08-03 09:55:00,29.79,29.87,29.78,29.87,80773.27291234044,10.3233,10.3511,10.3199,10.3511,80773.2729
2006-08-03 10:00:00,29.87,29.88,29.82,29.84,87801.886439243,10.3511,10.3545,10.3337,10.3407,87801.8864
2006-08-03 10:05:00,29.84,29.87,29.83,29.85,92710.759378667,10.3407,10.3511,10.3372,10.3441,92710.7594
2006-08-03 10:10:00,29.85,29.89,29.84,29.87,100408.76467003649,10.3441,10.358,10.3407,10.3511,100408.7647
2006-08-03 10:15:00,29.86,29.93,29.85,29.93,83116.14408797464,10.3476,10.3719,10.3441,10.3719,83116.1441
2006-08-03 10:20:00,29.92,29.96,29.9,29.93,61249.346448722245,10.3684,10.3822,10.3615,10.3719,61249.3464
2006-08-03 10:25:00,29.93,29.94,29.84,29.88,103532.5929042154,10.3719,10.3753,10.3407,10.3545,103532.5929
2006-08-03 10:30:00,29.88,29.89,29.85,29.87,78430.40173670626,10.3545,10.358,10.3441,10.3511,78430.4017
2006-08-03 10:35:00,29.88,29.88,29.86,29.86,48084.64174753969,10.3545,10.3545,10.3476,10.3476,48084.6417
2006-08-03 10:40:00,29.86,29.89,29.84,29.87,47526.81527715059,10.3476,10.358,10.3407,10.3511,47526.8153
2006-08-03 10:45:00,29.87,29.87,29.85,29.87,18966.099993229112,10.3511,10.3511,10.3441,10.3511,18966.1
2006-08-03 10:50:00,29.87,29.88,29.86,29.87,74748.74703213826,10.3511,10.3545,10.3476,10.3511,74748.747
2006-08-03 10:55:00,29.87,29.9,29.85,29.9,62141.86880134479,10.3511,10.3615,10.3441,10.3615,62141.8688
2006-08-03 11:00:00,29.9,29.96,29.88,29.95,111007.4676074292,10.3615,10.3822,10.3545,10.3788,111007.4676
2006-08-03 11:05:00,29.95,29.95,29.91,29.91,46522.72763045023,10.3788,10.3788,10.3649,10.3649,46522.7276
2006-08-03 11:10:00,29.91,29.95,29.91,29.93,84454.92761690845,10.3649,10.3788,10.3649,10.3719,84454.9276
2006-08-03 11:15:00,29.93,29.93,29.85,29.85,162550.63347138127,10.3719,10.3719,10.3441,10.3441,162550.6335
2006-08-03 11:20:00,29.85,29.9,29.85,29.87,135328.7017163936,10.3441,10.3615,10.3441,10.3511,135328.7017
2006-08-03 11:25:00,29.87,29.93,29.87,29.91,68947.3517400917,10.3511,10.3719,10.3511,10.3649,68947.3517
2006-08-03 11:30:00,29.91,29.93,29.88,29.92,83227.70938205245,10.3649,10.3719,10.3545,10.3684,83227.7094
2006-08-03 11:35:00,29.92,29.92,29.88,29.9,71736.48409203716,10.3684,10.3684,10.3545,10.3615,71736.4841
2006-08-03 11:40:00,29.89,29.9,29.88,29.89,44402.98704297168,10.358,10.3615,10.3545,10.358,44402.987
2006-08-03 11:45:00,29.89,29.9,29.88,29.89,34362.11057596804,10.358,10.3615,10.3545,10.358,34362.1106
2006-08-03 11:50:00,29.89,29.9,29.88,29.88,55001.68998036442,10.358,10.3615,10.3545,10.3545,55001.69
2006-08-03 11:55:00,29.88,29.89,29.87,29.87,37262.80822199131,10.3545,10.358,10.3511,10.3511,37262.8082
2006-08-03 12:00:00,29.87,29.88,29.86,29.87,69951.43938679207,10.3511,10.3545,10.3476,10.3511,69951.4394
2006-08-03 12:05:00,29.87,29.87,29.87,29.87,21420.536462941112,10.3511,10.3511,10.3511,10.3511,21420.5365
2006-08-03 12:10:00,29.87,29.87,29.86,29.86,47303.68468899496,10.3511,10.3511,10.3476,10.3476,47303.6847
2006-08-03 12:15:00,29.86,29.88,29.86,29.87,46968.9888067615,10.3476,10.3545,10.3476,10.3511,46968.9888
2006-08-03 12:20:00,29.87,29.9,29.87,29.9,44626.11763112732,10.3511,10.3615,10.3511,10.3615,44626.1176
2006-08-03 12:25:00,29.89,29.91,29.89,29.91,23763.407638575296,10.358,10.3649,10.358,10.3649,23763.4076
2006-08-03 12:30:00,29.9,29.92,29.89,29.91,64596.30527105679,10.3615,10.3684,10.358,10.3649,64596.3053
2006-08-03 12:35:00,29.91,29.95,29.9,29.95,84789.6234991419,10.3649,10.3788,10.3615,10.3788,84789.6235
2006-08-03 12:40:00,29.95,29.96,29.92,29.93,77984.140560395,10.3788,10.3822,10.3684,10.3719,77984.1406
2006-08-03 12:45:00,29.93,29.95,29.92,29.94,51989.42704026333,10.3719,10.3788,10.3684,10.3753,51989.427
2006-08-03 12:50:00,29.95,29.96,29.94,29.96,42729.50763180441,10.3788,10.3822,10.3753,10.3822,42729.5076
2006-08-03 12:55:00,29.96,29.99,29.96,29.97,102305.3746693594,10.3822,10.3926,10.3822,10.3857,102305.3747
2006-08-03 13:00:00,29.97,30.03,29.96,30.02,72963.70232689317,10.3857,10.4065,10.3822,10.403,72963.7023
2006-08-03 13:05:00,30.02,30.07,30.02,30.06,77537.87938408372,10.403,10.4204,10.403,10.4169,77537.8794
2006-08-03 13:10:00,30.06,30.07,30.02,30.02,58348.64880269897,10.4169,10.4204,10.403,10.403,58348.6488
2006-08-03 13:15:00,30.02,30.05,30.01,30.05,41279.15880879277,10.403,10.4134,10.3996,10.4134,41279.1588
2006-08-03 13:20:00,30.05,30.08,30.02,30.08,94607.36937798992,10.4134,10.4238,10.403,10.4238,94607.3694
2006-08-03 13:25:00,30.07,30.08,30.04,30.04,72740.57173873753,10.4204,10.4238,10.41,10.41,72740.5717
2006-08-03 13:30:00,30.03,30.06,30.03,30.03,55894.212332986965,10.4065,10.4169,10.4065,10.4065,55894.2123
2006-08-03 13:35:00,30.03,30.05,30.01,30.03,71401.78820980371,10.4065,10.4134,10.3996,10.4065,71401.7882
2006-08-03 13:40:00,30.02,30.02,29.98,30.01,68835.7864460139,10.403,10.403,10.3892,10.3996,68835.7864
2006-08-03 13:45:00,30.01,30.05,29.95,30.04,141018.53171436233,10.3996,10.4134,10.3788,10.41,141018.5317
2006-08-03 13:50:00,30.05,30.08,30.04,30.05,57232.99586192079,10.4134,10.4238,10.41,10.4134,57232.9959
2006-08-03 13:55:00,30.05,30.05,30.0,30.03,49869.68645278478,10.4134,10.4134,10.3961,10.4065,49869.6865
2006-08-03 14:00:00,30.03,30.04,30.01,30.04,36370.28586936877,10.4065,10.41,10.3996,10.41,36370.2859
2006-08-03 14:05:00,30.03,30.04,29.98,29.99,51208.4699817186,10.4065,10.41,10.3892,10.3926,51208.47
2006-08-03 14:10:00,29.99,30.05,29.99,30.04,99739.37290556956,10.3926,10.4134,10.3926,10.41,99739.3729
2006-08-03 14:15:00,30.04,30.05,30.0,30.02,110114.94525480666,10.41,10.4134,10.3961,10.403,110114.9453
2006-08-03 14:20:00,30.02,30.03,29.98,30.01,57567.69174415424,10.403,10.4065,10.3892,10.3996,57567.6917
2006-08-03 14:25:00,30.0,30.03,29.98,30.03,60022.12821386624,10.3961,10.4065,10.3892,10.4065,60022.1282
2006-08-03 14:30:00,30.02,30.04,30.0,30.02,72852.13703281534,10.403,10.41,10.3961,10.403,72852.137
2006-08-03 14:35:00,30.02,30.03,29.98,29.99,83785.53585244155,10.403,10.4065,10.3892,10.3926,83785.5359
2006-08-03 14:40:00,30.0,30.04,29.98,30.03,227927.8958009828,10.3961,10.41,10.3892,10.4065,227927.8958
2006-08-03 14:45:00,30.03,30.04,29.99,29.99,90033.19232079937,10.4065,10.41,10.3926,10.3926,90033.1923
2006-08-03 14:50:00,29.99,30.05,29.98,30.03,137448.44230387214,10.3926,10.4134,10.3892,10.4065,137448.4423
2006-08-03 14:55:00,30.03,30.06,30.0,30.0,66492.9152703797,10.4065,10.4169,10.3961,10.3961,66492.9153
2006-08-03 15:00:00,30.01,30.02,29.99,30.01,98289.02408255792,10.3996,10.403,10.3926,10.3996,98289.0241
2006-08-03 15:05:00,30.01,30.01,29.96,29.96,103978.85408052664,10.3996,10.3996,10.3822,10.3822,103978.8541
2006-08-03 15:10:00,29.96,29.97,29.93,29.96,79657.61997156226,10.3822,10.3857,10.3719,10.3822,79657.62
2006-08-03 15:15:00,29.96,30.0,29.96,30.0,60579.95468425534,10.3822,10.3961,10.3822,10.3961,60579.9547
2006-08-03 15:20:00,29.99,30.01,29.98,30.0,84343.36232283064,10.3926,10.3996,10.3892,10.3961,84343.3623
2006-08-03 15:25:00,30.0,30.03,29.99,30.02,68054.82938746916,10.3961,10.4065,10.3926,10.403,68054.8294
2006-08-03 15:30:00,30.02,30.04,30.01,30.01,74190.92056174917,10.403,10.41,10.3996,10.3996,74190.9206
2006-08-03 15:35:00,30.01,30.02,29.94,29.96,144477.05583077468,10.3996,10.403,10.3753,10.3822,144477.0558
2006-08-03 15:40:00,29.96,30.0,29.94,29.99,161434.9805306031,10.3822,10.3961,10.3753,10.3926,161434.9805
2006-08-03 15:45:00,30.0,30.04,29.98,30.04,212308.75463008825,10.3961,10.41,10.3892,10.41,212308.7546
2006-08-03 15:50:00,30.03,30.05,30.01,30.03,188545.34699151287,10.4065,10.4134,10.3996,10.4065,188545.347
2006-08-03 15:55:00,30.04,30.05,30.01,30.03,271215.2299031763,10.41,10.4134,10.3996,10.4065,271215.2299
2006-08-04 09:30:00,30.24,30.28,30.16,30.23,241204.16579624315,10.4793,10.4931,10.4516,10.4758,241204.1658
2006-08-04 09:35:00,30.22,30.3,30.22,30.29,96057.71820100155,10.4723,10.5001,10.4723,10.4966,96057.7182
2006-08-04 09:40:00,30.28,30.36,30.25,30.35,260058.70049539444,10.4931,10.5209,10.4827,10.5174,260058.7005
2006-08-04 09:45:00,30.35,30.36,30.2,30.22,179508.55817120965,10.5174,10.5209,10.4654,10.4723,179508.5582
2006-08-04 09:50:00,30.22,30.23,30.16,30.17,144588.6211248525,10.4723,10.4758,10.4516,10.455,144588.6211
2006-08-04 09:55:00,30.17,30.17,30.03,30.15,231609.5505055508,10.455,10.455,10.4065,10.4481,231609.5505
2006-08-04 10:00:00,30.14,30.24,30.13,30.24,170806.4652331398,10.4446,10.4793,10.4412,10.4793,170806.4652
2006-08-04 10:05:00,30.23,30.25,30.13,30.21,136667.4852453274,10.4758,10.4827,10.4412,10.4689,136667.4852
2006-08-04 10:10:00,30.21,30.21,30.14,30.21,69839.87409271425,10.4689,10.4689,10.4446,10.4689,69839.8741
2006-08-04 10:15:00,30.22,30.22,30.13,30.18,59910.56291978843,10.4723,10.4723,10.4412,10.4585,59910.5629
2006-08-04 10:20:00,30.18,30.25,30.14,30.22,94607.36937798992,10.4585,10.4827,10.4446,10.4723,94607.3694
2006-08-04 10:25:00,30.22,30.24,30.2,30.22,96169.28349507938,10.4723,10.4793,10.4654,10.4723,96169.2835
2006-08-04 10:30:00,30.23,30.3,30.22,30.28,117255.12407578704,10.4758,10.5001,10.4723,10.4931,117255.1241
2006-08-04 10:35:00,30.29,30.31,30.26,30.27,68389.52526970262,10.4966,10.5035,10.4862,10.4897,68389.5253
2006-08-04 10:40:00,30.26,30.26,30.22,30.25,57567.69174415424,10.4862,10.4862,10.4723,10.4827,57567.6917
2006-08-04 10:45:00,30.25,30.3,30.25,30.26,68277.9599756248,10.4827,10.5001,10.4827,10.4862,68277.96
2006-08-04 10:50:00,30.26,30.3,30.22,30.28,76310.66114922772,10.4862,10.5001,10.4723,10.4931,76310.6611
2006-08-04 10:55:00,30.28,30.32,30.27,30.31,64596.30527105679,10.4931,10.507,10.4897,10.5035,64596.3053
2006-08-04 11:00:00,30.3,30.31,30.28,30.28,70286.13526902553,10.5001,10.5035,10.4931,10.4931,70286.1353
2006-08-04 11:05:00,30.28,30.28,30.25,30.25,107548.94349101683,10.4931,10.4931,10.4827,10.4827,107548.9435
2006-08-04 11:10:00,30.26,30.26,30.22,30.23,101524.41761081463,10.4862,10.4862,10.4723,10.4758,101524.4176
2006-08-04 11:15:00,30.22,30.27,30.21,30.26,270211.1422564759,10.4723,10.4897,10.4689,10.4862,270211.1423
2006-08-04 11:20:00,30.26,30.3,30.25,30.3,68054.82938746916,10.4862,10.5001,10.4827,10.5001,68054.8294
2006-08-04 11:25:00,30.29,30.31,30.29,30.3,87132.4946747761,10.4966,10.5035,10.4966,10.5001,87132.4947
2006-08-04 11:30:00,30.3,30.32,30.3,30.31,51877.86174618551,10.5001,10.507,10.5001,10.5035,51877.8617
2006-08-04 11:35:00,30.31,30.31,30.3,30.31,50092.81704094042,10.5035,10.5035,10.5001,10.5035,50092.817
2006-08-04 11:40:00,30.31,30.31,30.3,30.3,28002.8888135324,10.5035,10.5035,10.5001,10.5001,28002.8888
2006-08-04 11:45:00,30.3,30.33,30.3,30.31,115470.07937054192,10.5001,10.5105,10.5001,10.5035,115470.0794
2006-08-04 11:50:00,30.32,30.32,30.28,30.29,87690.32114516519,10.507,10.507,10.4931,10.4966,87690.3211
2006-08-04 11:55:00,30.29,30.31,30.27,30.27,41056.028220637134,10.4966,10.5035,10.4897,10.4897,41056.0282
2006-08-04 12:00:00,30.26,30.34,30.25,30.33,76199.09585514989,10.4862,10.5139,10.4827,10.5105,76199.0959
2006-08-04 12:05:00,30.33,30.34,30.33,30.34,36258.72057529095,10.5105,10.5139,10.5105,10.5139,36258.7206
2006-08-04 12:10:00,30.34,30.35,30.32,30.33,37151.242927913496,10.5139,10.5174,10.507,10.5105,37151.2429
2006-08-04 12:15:00,30.32,30.32,30.28,30.31,106210.15996208302,10.507,10.507,10.4931,10.5035,106210.16
2006-08-04 12:20:00,30.31,30.35,30.31,30.31,101412.85231673684,10.5035,10.5174,10.5035,10.5035,101412.8523
2006-08-04 12:25:00,30.31,30.33,30.29,30.33,86574.668204387,10.5035,10.5105,10.4966,10.5105,86574.6682
2006-08-04 12:30:00,30.33,30.34,30.3,30.3,57344.56115599861,10.5105,10.5139,10.5001,10.5001,57344.5612
2006-08-04 12:35:00,30.3,30.31,30.29,30.31,34027.41469373458,10.5001,10.5035,10.4966,10.5035,34027.4147
2006-08-04 12:40:00,30.31,30.34,30.31,30.34,43510.46469034914,10.5035,10.5139,10.5035,10.5139,43510.4647
2006-08-04 12:45:00,30.33,30.34,30.31,30.31,56340.473509298245,10.5105,10.5139,10.5035,10.5035,56340.4735
2006-08-04 12:50:00,30.32,30.33,30.3,30.31,42171.68116141532,10.507,10.5105,10.5001,10.5035,42171.6812
2006-08-04 12:55:00,30.3,30.31,30.28,30.29,31015.151753633487,10.5001,10.5035,10.4931,10.4966,31015.1518
2006-08-04 13:00:00,30.3,30.3,30.27,30.3,29676.36822469967,10.5001,10.5001,10.4897,10.5001,29676.3682
2006-08-04 13:05:00,30.3,30.31,30.28,30.29,36816.54704568004,10.5001,10.5035,10.4931,10.4966,36816.547
2006-08-04 13:10:00,30.3,30.3,30.18,30.21,90479.45349711063,10.5001,10.5001,10.4585,10.4689,90479.4535
2006-08-04 13:15:00,30.21,30.22,30.18,30.22,70955.52703349244,10.4689,10.4723,10.4585,10.4723,70955.527
2006-08-04 13:20:00,30.22,30.22,30.16,30.16,88359.71290963209,10.4723,10.4723,10.4516,10.4516,88359.7129
2006-08-04 13:25:00,30.16,30.21,30.14,30.19,75641.2693847608,10.4516,10.4689,10.4446,10.462,75641.2694
2006-08-04 13:30:00,30.2,30.2,30.14,30.16,35143.067634512765,10.4654,10.4654,10.4446,10.4516,35143.0676
2006-08-04 13:35:00,30.15,30.17,30.11,30.12,62141.86880134479,10.4481,10.455,10.4342,10.4377,62141.8688
2006-08-04 13:40:00,30.12,30.19,30.11,30.18,61695.60762503352,10.4377,10.462,10.4342,10.4585,61695.6076
2006-08-04 13:45:00,30.18,30.18,30.15,30.17,35589.32881082404,10.4585,10.4585,10.4481,10.455,35589.3288
2006-08-04 13:50:00,30.17,30.17,30.13,30.13,30011.06410693312,10.455,10.455,10.4412,10.4412,30011.0641
2006-08-04 13:55:00,30.14,30.16,30.12,30.15,65935.08879999061,10.4446,10.4516,10.4377,10.4481,65935.0888
2006-08-04 14:00:00,30.15,30.18,30.13,30.18,60022.12821386624,10.4481,10.4585,10.4412,10.4585,60022.1282
2006-08-04 14:05:00,30.18,30.22,30.18,30.22,104425.11525683792,10.4585,10.4723,10.4585,10.4723,104425.1153
2006-08-04 14:10:00,30.22,30.23,30.19,30.19,65042.56644736807,10.4723,10.4758,10.462,10.462,65042.5664
2006-08-04 14:15:00,30.19,30.19,30.13,30.16,48754.033512006594,10.462,10.462,10.4412,10.4516,48754.0335
2006-08-04 14:20:00,30.15,30.16,30.1,30.11,108776.16172587284,10.4481,10.4516,10.4308,10.4342,108776.1617
2006-08-04 14:25:00,30.11,30.14,30.1,30.1,90256.322908955,10.4342,10.4446,10.4308,10.4308,90256.3229
2006-08-04 14:30:00,30.1,30.13,30.09,30.1,72405.87585650408,10.4308,10.4412,10.4273,10.4308,72405.8759
2006-08-04 14:35:00,30.1,30.12,30.08,30.08,65488.82762367934,10.4308,10.4377,10.4238,10.4238,65488.8276
2006-08-04 14:40:00,30.08,30.17,30.08,30.15,144811.75171300815,10.4238,10.455,10.4238,10.4481,144811.7517
2006-08-04 14:45:00,30.14,30.16,30.1,30.13,47415.249983072776,10.4446,10.4516,10.4308,10.4412,47415.25
2006-08-04 14:50:00,30.13,30.14,30.1,30.14,67497.00291708007,10.4412,10.4446,10.4308,10.4446,67497.0029
2006-08-04 14:55:00,30.14,30.18,30.13,30.17,82893.01349981899,10.4446,10.4585,10.4412,10.455,82893.0135
2006-08-04 15:00:00,30.16,30.24,30.15,30.22,99069.98114110265,10.4516,10.4793,10.4481,10.4723,99069.9811
2006-08-04 15:05:00,30.22,30.23,30.2,30.23,94830.49996614557,10.4723,10.4758,10.4654,10.4758,94830.5
2006-08-04 15:10:00,30.23,30.23,30.22,30.22,65488.82762367934,10.4758,10.4758,10.4723,10.4723,65488.8276
2006-08-04 15:15:00,30.22,30.25,30.21,30.22,97396.50172993538,10.4723,10.4827,10.4689,10.4723,97396.5017
2006-08-04 15:20:00,30.22,30.23,30.19,30.22,89698.49643856591,10.4723,10.4758,10.462,10.4723,89698.4964
2006-08-04 15:25:00,30.22,30.28,30.22,30.26,160319.32758982488,10.4723,10.4931,10.4723,10.4862,160319.3276
2006-08-04 15:30:00,30.27,30.28,30.25,30.26,61584.0423309557,10.4897,10.4931,10.4827,10.4862,61584.0423
2006-08-04 15:35:00,30.26,30.26,30.22,30.23,84678.0582050641,10.4862,10.4862,10.4723,10.4758,84678.0582
2006-08-04 15:40:00,30.22,30.24,30.22,30.22,138564.09524465032,10.4723,10.4793,10.4723,10.4723,138564.0952
2006-08-04 15:45:00,30.23,30.24,30.21,30.24,174488.11993770782,10.4758,10.4793,10.4689,10.4793,174488.1199
2006-08-04 15:50:00,30.25,30.26,30.2,30.21,190441.95699083584,10.4827,10.4862,10.4654,10.4689,190441.957
2006-08-04 15:55:00,30.2,30.26,30.2,30.24,326440.0504716964,10.4654,10.4862,10.4654,10.4793,326440.0505
2006-08-07 09:30:00,30.31,30.31,30.22,30.29,298214.0310700083,10.5035,10.5035,10.4723,10.4966,298214.0311
2006-08-07 09:35:00,30.29,30.31,30.23,30.23,154852.6281800118,10.4966,10.5035,10.4758,10.4758,154852.6282
2006-08-07 09:40:00,30.24,30.31,30.22,30.28,112234.6858422852,10.4793,10.5035,10.4723,10.4931,112234.6858
2006-08-07 09:45:00,30.28,30.31,30.25,30.25,111788.42466597391,10.4931,10.5035,10.4827,10.4827,111788.4247
2006-08-07 09:50:00,30.26,30.28,30.23,30.24,121606.17054482194,10.4862,10.4931,10.4758,10.4793,121606.1705
2006-08-07 09:55:00,30.24,30.25,30.21,30.24,285160.8916629036,10.4793,10.4827,10.4689,10.4793,285160.8917
2006-08-07 10:00:00,30.24,30.24,30.14,30.14,104090.41937460448,10.4793,10.4793,10.4446,10.4446,104090.4194
2006-08-07 10:05:00,30.14,30.2,30.13,30.14,74971.8776202939,10.4446,10.4654,10.4412,10.4446,74971.8776
2006-08-07 10:10:00,30.14,30.14,30.08,30.12,111899.98996005175,10.4446,10.4446,10.4238,10.4377,111899.99
2006-08-07 10:15:00,30.11,30.15,30.1,30.15,85793.71114584227,10.4342,10.4481,10.4308,10.4481,85793.7111
2006-08-07 10:20:00,30.15,30.27,30.07,30.07,75195.00820844954,10.4481,10.4897,10.4204,10.4204,75195.0082
2006-08-07 10:25:00,30.07,30.27,30.01,30.01,122275.56230928886,10.4204,10.4897,10.3996,10.3996,122275.5623
2006-08-07 10:30:00,30.01,30.02,29.97,29.98,86239.97232215354,10.3996,10.403,10.3857,10.3892,86239.9723
2006-08-07 10:35:00,29.98,29.99,29.95,29.96,37374.37351606913,10.3892,10.3926,10.3788,10.3822,37374.3735
2006-08-07 10:40:00,29.94,29.99,29.94,29.96,58794.90997901024,10.3753,10.3926,10.3753,10.3822,58794.91
2006-08-07 10:45:00,29.96,29.97,29.95,29.95,49981.2517468626,10.3822,10.3857,10.3788,10.3788,49981.2517
2006-08-07 10:50:00,29.95,29.95,29.9,29.91,85905.2764399201,10.3788,10.3788,10.3615,10.3649,85905.2764
2006-08-07 10:55:00,29.91,29.94,29.87,29.9,177165.68699557547,10.3649,10.3753,10.3511,10.3615,177165.687
2006-08-07 11:00:00,29.9,29.93,29.89,29.92,82893.01349981899,10.3615,10.3719,10.358,10.3684,82893.0135
2006-08-07 11:05:00,29.92,29.95,29.92,29.93,41948.55057325968,10.3684,10.3788,10.3684,10.3719,41948.5506
2006-08-07 11:10:00,29.93,29.95,29.91,29.92,44960.81351336077,10.3719,10.3788,10.3649,10.3684,44960.8135
2006-08-07 11:15:00,29.92,29.94,29.92,29.92,34362.11057596804,10.3684,10.3753,10.3684,10.3684,34362.1106
2006-08-07 11:20:00,29.92,29.98,29.92,29.96,50315.94762909605,10.3684,10.3892,10.3684,10.3822,50315.9476
2006-08-07 11:25:00,29.97,30.0,29.96,29.96,73967.78997359354,10.3857,10.3961,10.3822,10.3822,73967.79
2006-08-07 11:30:00,29.96,29.98,29.95,29.96,38266.89586869168,10.3822,10.3892,10.3788,10.3822,38266.8959
2006-08-07 11:35:00,29.96,30.02,29.95,30.01,49646.55586462915,10.3822,10.403,10.3788,10.3996,49646.5559
2006-08-07 11:40:00,30.01,30.02,29.98,29.99,37374.37351606913,10.3996,10.403,10.3892,10.3926,37374.3735
2006-08-07 11:45:00,29.99,30.01,29.98,29.99,21978.362933330205,10.3926,10.3996,10.3892,10.3926,21978.3629
2006-08-07 11:50:00,29.99,30.0,29.96,29.98,36035.58998713531,10.3926,10.3961,10.3822,10.3892,36035.59
2006-08-07 11:55:00,29.99,29.99,29.97,29.99,18185.142934684383,10.3926,10.3926,10.3857,10.3926,18185.1429
2006-08-07 12:00:00,29.99,30.01,29.98,29.99,24098.103520808752,10.3926,10.3996,10.3892,10.3926,24098.1035
2006-08-07 12:05:00,29.99,29.99,29.94,29.95,38713.15704500295,10.3926,10.3926,10.3753,10.3788,38713.157
2006-08-07 12:10:00,29.95,29.95,29.9,29.93,62588.12997765606,10.3788,10.3788,10.3615,10.3719,62588.13
2006-08-07 12:15:00,29.94,29.94,29.91,29.92,42283.246455493136,10.3753,10.3753,10.3649,10.3684,42283.2465
2006-08-07 12:20:00,29.92,29.92,29.88,29.88,52324.12292249678,10.3684,10.3684,10.3545,10.3545,52324.1229
2006-08-07 12:25:00,29.88,29.92,29.88,29.9,51208.4699817186,10.3545,10.3684,10.3545,10.3615,51208.47
2006-08-07 12:30:00,29.9,29.91,29.9,29.9,27556.62763722112,10.3615,10.3649,10.3615,10.3615,27556.6276
2006-08-07 12:35:00,29.9,29.94,29.9,29.93,38936.28763315859,10.3615,10.3753,10.3615,10.3719,38936.2876
2006-08-07 12:40:00,29.94,29.99,29.94,29.95,63926.91350658989,10.3753,10.3926,10.3753,10.3788,63926.9135
2006-08-07 12:45:00,29.94,29.96,29.94,29.94,49646.55586462915,10.3753,10.3822,10.3753,10.3753,49646.5559
2006-08-07 12:50:00,29.94,29.94,29.9,29.9,50539.07821725169,10.3753,10.3753,10.3615,10.3615,50539.0782
2006-08-07 12:55:00,29.91,29.93,29.89,29.89,65600.39291775716,10.3649,10.3719,10.358,10.358,65600.3929
2006-08-07 13:00:00,29.89,29.89,29.86,29.86,99069.98114110265,10.358,10.358,10.3476,10.3476,99069.9811
2006-08-07 13:05:00,29.87,29.88,29.84,29.84,66716.04585853535,10.3511,10.3545,10.3407,10.3407,66716.0459
2006-08-07 13:10:00,29.84,29.85,29.83,29.84,34585.24116412368,10.3407,10.3441,10.3372,10.3407,34585.2412
2006-08-07 13:15:00,29.85,29.85,29.81,29.82,41279.15880879277,10.3441,10.3441,10.3303,10.3337,41279.1588
2006-08-07 13:20:00,29.82,29.83,29.8,29.83,88805.97408594337,10.3337,10.3372,10.3268,10.3372,88805.9741
2006-08-07 13:25:00,29.83,29.88,29.82,29.87,70732.3964453368,10.3372,10.3545,10.3337,10.3511,70732.3964
2006-08-07 13:30:00,29.88,29.92,29.87,29.89,101635.98290489247,10.3545,10.3684,10.3511,10.358,101635.9829
2006-08-07 13:35:00,29.89,29.9,29.87,29.87,40832.89763248149,10.358,10.3615,10.3511,10.3511,40832.8976
2006-08-07 13:40:00,29.87,29.87,29.83,29.84,55336.38586259788,10.3511,10.3511,10.3372,10.3407,55336.3859
2006-08-07 13:45:00,29.85,29.89,29.84,29.88,59687.4323316328,10.3441,10.358,10.3407,10.3545,59687.4323
2006-08-07 13:50:00,29.89,29.89,29.87,29.87,25883.148226053847,10.358,10.358,10.3511,10.3511,25883.1482
2006-08-07 13:55:00,29.88,29.88,29.84,29.84,43733.59527850477,10.3545,10.3545,10.3407,10.3407,43733.5953
2006-08-07 14:00:00,29.84,29.85,29.81,29.81,58013.95292046552,10.3407,10.3441,10.3303,10.3303,58013.9529
2006-08-07 14:05:00,29.82,29.83,29.81,29.81,68612.65585785825,10.3337,10.3372,10.3303,10.3303,68612.6559
2006-08-07 14:10:00,29.81,29.81,29.79,29.79,75195.00820844954,10.3303,10.3303,10.3233,10.3233,75195.0082
2006-08-07 14:15:00,29.79,29.82,29.79,29.82,60579.95468425534,10.3233,10.3337,10.3233,10.3337,60579.9547
2006-08-07 14:20:00,29.82,29.83,29.79,29.79,54555.42880405315,10.3337,10.3372,10.3233,10.3233,54555.4288
2006-08-07 14:25:00,29.79,29.79,29.75,29.76,53997.60233366406,10.3233,10.3233,10.3095,10.3129,53997.6023
2006-08-07 14:30:00,29.76,29.77,29.74,29.75,67273.87232892444,10.3129,10.3164,10.306,10.3095,67273.8723
2006-08-07 14:35:00,29.74,29.79,29.74,29.78,94942.06526022336,10.306,10.3233,10.306,10.3199,94942.0653
2006-08-07 14:40:00,29.77,29.78,29.74,29.74,41056.028220637134,10.3164,10.3199,10.306,10.306,41056.0282
2006-08-07 14:45:00,29.74,29.77,29.74,29.75,147712.44935903142,10.306,10.3164,10.306,10.3095,147712.4494
2006-08-07 14:50:00,29.76,29.79,29.75,29.78,45853.33586598332,10.3129,10.3233,10.3095,10.3199,45853.3359
2006-08-07 14:55:00,29.78,29.79,29.77,29.79,30011.06410693312,10.3199,10.3233,10.3164,10.3233,30011.0641
2006-08-07 15:00:00,29.78,29.79,29.74,29.75,111565.2940778183,10.3199,10.3233,10.306,10.3095,111565.2941
2006-08-07 15:05:00,29.75,29.79,29.74,29.79,93491.71643721174,10.3095,10.3233,10.306,10.3233,93491.7164
2006-08-07 15:10:00,29.79,29.81,29.78,29.81,70955.52703349244,10.3233,10.3303,10.3199,10.3303,70955.527
2006-08-07 15:15:00,29.8,29.83,29.8,29.81,99404.6770233361,10.3268,10.3372,10.3268,10.3303,99404.677
2006-08-07 15:20:00,29.82,29.83,29.8,29.81,105987.0293739274,10.3337,10.3372,10.3268,10.3303,105987.0294
2006-08-07 15:25:00,29.81,29.82,29.79,29.79,58348.64880269897,10.3303,10.3337,10.3233,10.3233,58348.6488
2006-08-07 15:30:00,29.79,29.81,29.78,29.81,101078.15643450338,10.3233,10.3303,10.3199,10.3303,101078.1564
2006-08-07 15:35:00,29.81,29.85,29.81,29.84,105094.50702130485,10.3303,10.3441,10.3303,10.3407,105094.507
2006-08-07 15:40:00,29.84,29.84,29.81,29.82,189660.9999322911,10.3407,10.3407,10.3303,10.3337,189660.9999
2006-08-07 15:45:00,29.82,29.87,29.82,29.87,122721.82348560014,10.3337,10.3511,10.3337,10.3511,122721.8235
2006-08-07 15:50:00,29.87,29.89,29.87,29.89,234175.5522693406,10.3511,10.358,10.3511,10.358,234175.5523
2006-08-07 15:55:00,29.89,29.89,29.88,29.88,229155.1140358388,10.358,10.358,10.3545,10.3545,229155.114
2006-08-08 09:30:00,29.98,29.99,29.9,29.96,297879.33518777485,10.3892,10.3926,10.3615,10.3822,297879.3352
2006-08-08 09:35:00,29.96,30.05,29.95,30.05,120490.51760404377,10.3822,10.4134,10.3788,10.4134,120490.5176
2006-08-08 09:40:00,30.05,30.05,29.97,29.97,236518.4234449748,10.4134,10.4134,10.3857,10.3857,236518.4234
2006-08-08 09:45:00,29.97,30.01,29.85,29.86,114912.25290015285,10.3857,10.3996,10.3441,10.3476,114912.2529
2006-08-08 09:50:00,29.86,29.86,29.78,29.81,96727.10996546848,10.3476,10.3476,10.3199,10.3303,96727.11
2006-08-08 09:55:00,29.81,29.89,29.78,29.86,53997.60233366406,10.3303,10.358,10.3199,10.3476,53997.6023
2006-08-08 10:00:00,29.87,29.94,29.87,29.87,42171.68116141532,10.3511,10.3753,10.3511,10.3511,42171.6812
2006-08-08 10:05:00,29.87,29.89,29.85,29.88,42171.68116141532,10.3511,10.358,10.3441,10.3545,42171.6812
2006-08-08 10:10:00,29.88,29.92,29.88,29.9,43956.72586666041,10.3545,10.3684,10.3545,10.3615,43956.7259
2006-08-08 10:15:00,29.9,29.92,29.87,29.9,49423.42527647351,10.3615,10.3684,10.3511,10.3615,49423.4253
2006-08-08 10:20:00,29.89,29.95,29.88,29.94,117478.25466394267,10.358,10.3788,10.3545,10.3753,117478.2547
2006-08-08 10:25:00,29.93,29.95,29.91,29.91,87913.45173332082,10.3719,10.3788,10.3649,10.3649,87913.4517
2006-08-08 10:30:00,29.91,29.94,29.9,29.93,105094.50702130485,10.3649,10.3753,10.3615,10.3719,105094.507
2006-08-08 10:35:00,29.93,29.94,29.9,29.91,77314.74879592808,10.3719,10.3753,10.3615,10.3649,77314.7488
2006-08-08 10:40:00,29.91,29.95,29.9,29.94,114019.7305475303,10.3649,10.3788,10.3615,10.3753,114019.7305
2006-08-08 10:45:00,29.94,29.95,29.92,29.94,126961.30466055725,10.3753,10.3788,10.3684,10.3753,126961.3047
2006-08-08 10:50:00,29.94,29.97,29.93,29.94,100074.068787803,10.3753,10.3857,10.3719,10.3753,100074.0688
2006-08-08 10:55:00,29.95,29.97,29.92,29.92,96057.71820100155,10.3788,10.3857,10.3684,10.3684,96057.7182
2006-08-08 11:00:00,29.93,29.96,29.92,29.94,71178.65762164808,10.3719,10.3822,10.3684,10.3753,71178.6576
2006-08-08 11:05:00,29.95,29.98,29.94,29.96,114800.68760607504,10.3788,10.3892,10.3753,10.3822,114800.6876
2006-08-08 11:10:00,29.96,29.98,29.94,29.97,75752.83467883863,10.3822,10.3892,10.3753,10.3857,75752.8347
2006-08-08 11:15:00,29.97,29.99,29.96,29.97,45741.7705719055,10.3857,10.3926,10.3822,10.3857,45741.7706
2006-08-08 11:20:00,29.96,29.98,29.96,29.96,73075.26762097099,10.3822,10.3892,10.3822,10.3822,73075.2676
2006-08-08 11:25:00,29.96,29.99,29.96,29.96,88582.84349778773,10.3822,10.3926,10.3822,10.3822,88582.8435
2006-08-08 11:30:00,29.96,29.96,29.95,29.96,70732.3964453368,10.3822,10.3822,10.3788,10.3822,70732.3964
2006-08-08 11:35:00,29.96,29.96,29.94,29.94,58237.08350862115,10.3822,10.3822,10.3753,10.3753,58237.0835
2006-08-08 11:40:00,29.94,29.95,29.93,29.94,51208.4699817186,10.3753,10.3788,10.3719,10.3753,51208.47
2006-08-08 11:45:00,29.93,29.94,29.93,29.94,28783.84587207712,10.3719,10.3753,10.3719,10.3753,28783.8459
2006-08-08 11:50:00,29.93,29.93,29.91,29.92,47192.11939491714,10.3719,10.3719,10.3649,10.3684,47192.1194
2006-08-08 11:55:00,29.91,29.92,29.91,29.91,37374.37351606913,10.3649,10.3684,10.3649,10.3649,37374.3735
2006-08-08 12:00:00,29.91,29.92,29.91,29.91,22982.45058003057,10.3649,10.3684,10.3649,10.3649,22982.4506
2006-08-08 12:05:00,29.91,29.92,29.9,29.9,46968.9888067615,10.3649,10.3684,10.3615,10.3615,46968.9888
2006-08-08 12:10:00,29.91,29.94,29.89,29.93,55224.82056852006,10.3649,10.3753,10.358,10.3719,55224.8206
2006-08-08 12:15:00,29.93,29.94,29.92,29.93,41613.85469102622,10.3719,10.3753,10.3684,10.3719,41613.8547
2006-08-08 12:20:00,29.94,30.04,29.93,30.03,182186.1252290773,10.3753,10.41,10.3719,10.4065,182186.1252
2006-08-08 12:25:00,30.03,30.05,30.03,30.04,137560.00759794997,10.4065,10.4134,10.4065,10.41,137560.0076
2006-08-08 12:30:00,30.05,30.05,30.03,30.04,126068.78230793469,10.4134,10.4134,10.4065,10.41,126068.7823
2006-08-08 12:35:00,30.03,30.04,30.01,30.04,76645.35703146117,10.4065,10.41,10.3996,10.41,76645.357
2006-08-08 12:40:00,30.05,30.05,30.03,30.05,123391.21525006703,10.4134,10.4134,10.4065,10.4134,123391.2153
2006-08-08 12:45:00,30.05,30.07,30.05,30.07,26775.670578676392,10.4134,10.4204,10.4134,10.4204,26775.6706
2006-08-08 12:50:00,30.07,30.08,30.06,30.07,70843.96173941462,10.4204,10.4238,10.4169,10.4204,70843.9617
2006-08-08 12:55:00,30.07,30.09,30.07,30.09,48530.90292385096,10.4204,10.4273,10.4204,10.4273,48530.9029
2006-08-08 13:00:00,30.09,30.11,30.08,30.1,52435.6882165746,10.4273,10.4342,10.4238,10.4308,52435.6882
2006-08-08 13:05:00,30.09,30.1,30.09,30.1,58460.21409677679,10.4273,10.4308,10.4273,10.4308,58460.2141
2006-08-08 13:10:00,30.09,30.1,30.09,30.09,28002.8888135324,10.4273,10.4308,10.4273,10.4273,28002.8888
2006-08-08 13:15:00,30.09,30.1,30.08,30.09,55559.51645075352,10.4273,10.4308,10.4238,10.4273,55559.5165
2006-08-08 13:20:00,30.09,30.1,30.08,30.1,19523.9264636182,10.4273,10.4308,10.4238,10.4308,19523.9265
2006-08-08 13:25:00,30.09,30.11,30.09,30.1,52658.81880473024,10.4273,10.4342,10.4273,10.4308,52658.8188
2006-08-08 13:30:00,30.1,30.12,30.1,30.12,53662.9064514306,10.4308,10.4377,10.4308,10.4377,53662.9065
2006-08-08 13:35:00,30.11,30.15,30.11,30.14,74414.0511499048,10.4342,10.4481,10.4342,10.4446,74414.0511
2006-08-08 13:40:00,30.14,30.14,30.1,30.11,52435.6882165746,10.4446,10.4446,10.4308,10.4342,52435.6882
2006-08-08 13:45:00,30.11,30.13,30.11,30.13,66939.17644669098,10.4342,10.4412,10.4342,10.4412,66939.1764
2006-08-08 13:50:00,30.13,30.14,30.13,30.14,50204.38233501824,10.4412,10.4446,10.4412,10.4446,50204.3823
2006-08-08 13:55:00,30.14,30.2,30.13,30.2,184305.86581655583,10.4446,10.4654,10.4412,10.4654,184305.8658
2006-08-08 14:00:00,30.2,30.21,30.18,30.18,75864.39997291645,10.4654,10.4689,10.4585,10.4585,75864.4
2006-08-08 14:05:00,30.18,30.19,30.14,30.18,178392.90523043147,10.4585,10.462,10.4446,10.4585,178392.9052
2006-08-08 14:10:00,30.18,30.27,30.17,30.26,130419.8287769696,10.4585,10.4897,10.455,10.4862,130419.8288
2006-08-08 14:15:00,30.27,30.28,30.17,30.22,310263.08283041266,10.4897,10.4931,10.455,10.4723,310263.0828
2006-08-08 14:20:00,30.23,30.28,30.05,30.05,210077.44874853187,10.4758,10.4931,10.4134,10.4134,210077.4487
2006-08-08 14:25:00,30.08,30.12,30.02,30.12,137783.1381861056,10.4238,10.4377,10.403,10.4377,137783.1382
2006-08-08 14:30:00,30.12,30.12,30.03,30.06,160430.8928839027,10.4377,10.4377,10.4065,10.4169,160430.8929
2006-08-08 14:35:00,30.05,30.11,30.04,30.1,108218.33525548376,10.4134,10.4342,10.41,10.4308,108218.3353
2006-08-08 14:40:00,30.11,30.21,30.07,30.1,146373.6658300976,10.4342,10.4689,10.4204,10.4308,146373.6658
2006-08-08 14:45:00,30.1,30.13,30.07,30.11,106767.98643247211,10.4308,10.4412,10.4204,10.4342,106767.9864
2006-08-08 14:50:00,30.1,30.15,30.09,30.1,140349.1399498954,10.4308,10.4481,10.4273,10.4308,140349.1399
2006-08-08 14:55:00,30.11,30.12,30.04,30.06,147266.18818272016,10.4342,10.4377,10.41,10.4169,147266.1882
2006-08-08 15:00:00,30.05,30.12,30.05,30.07,93826.4123194452,10.4134,10.4377,10.4134,10.4204,93826.4123
2006-08-08 15:05:00,30.07,30.07,30.03,30.06,61807.17291911134,10.4204,10.4204,10.4065,10.4169,61807.1729
2006-08-08 15:10:00,30.06,30.09,30.05,30.06,59352.73644939934,10.4169,10.4273,10.4134,10.4169,59352.7364
2006-08-08 15:15:00,30.06,30.09,30.05,30.06,125399.39054346776,10.4169,10.4273,10.4134,10.4169,125399.3905
2006-08-08 15:20:00,30.05,30.07,30.03,30.05,79322.92408932881,10.4134,10.4204,10.4065,10.4134,79322.9241
2006-08-08 15:25:00,30.06,30.09,30.05,30.05,63257.521742122975,10.4169,10.4273,10.4134,10.4134,63257.5217
2006-08-08 15:30:00,30.06,30.06,30.02,30.06,126291.91289609032,10.4169,10.4169,10.403,10.4169,126291.9129
2006-08-08 15:35:00,30.06,30.07,30.03,30.03,78541.96703078409,10.4169,10.4204,10.4065,10.4065,78541.967
2006-08-08 15:40:00,30.04,30.1,30.04,30.06,115470.07937054192,10.41,10.4308,10.41,10.4169,115470.0794
2006-08-08 15:45:00,30.06,30.07,30.02,30.03,238749.7293265312,10.4169,10.4204,10.403,10.4065,238749.7293
2006-08-08 15:50:00,30.02,30.08,30.02,30.07,139121.9217150394,10.403,10.4238,10.403,10.4204,139121.9217
2006-08-08 15:55:00,30.06,30.07,30.03,30.05,278578.5393123123,10.4169,10.4204,10.4065,10.4134,278578.5393
2006-08-09 09:30:00,30.37,30.42,30.28,30.4,291631.678719417,10.5243,10.5417,10.4931,10.5347,291631.6787
2006-08-09 09:35:00,30.39,30.4,30.33,30.33,117924.51584025394,10.5313,10.5347,10.5105,10.5105,117924.5158
2006-08-09 09:40:00,30.33,30.36,30.31,30.32,106767.98643247211,10.5105,10.5209,10.5035,10.507,106767.9864
2006-08-09 09:45:00,30.33,30.41,30.33,30.41,127853.82701317978,10.5105,10.5382,10.5105,10.5382,127853.827
2006-08-09 09:50:00,30.41,30.46,30.4,30.45,186314.04110995657,10.5382,10.5555,10.5347,10.5521,186314.0411
2006-08-09 09:55:00,30.46,30.61,30.45,30.59,457194.5751308994,10.5555,10.6075,10.5521,10.6006,457194.5751
2006-08-09 10:00:00,30.6,30.61,30.51,30.52,201821.6169867733,10.604,10.6075,10.5728,10.5763,201821.617
2006-08-09 10:05:00,30.52,30.66,30.52,30.65,462103.4480703234,10.5763,10.6248,10.5763,10.6214,462103.4481
2006-08-09 10:10:00,30.65,30.74,30.65,30.7,780622.3626624946,10.6214,10.6525,10.6214,10.6387,780622.3627
2006-08-09 10:15:00,30.71,30.75,30.69,30.72,216771.36639320097,10.6422,10.656,10.6352,10.6456,216771.3664
2006-08-09 10:20:00,30.72,30.74,30.7,30.73,215321.0175701893,10.6456,10.6525,10.6387,10.6491,215321.0176
2006-08-09 10:25:00,30.74,30.79,30.73,30.74,241315.73109032097,10.6525,10.6699,10.6491,10.6525,241315.7311
2006-08-09 10:30:00,30.74,30.81,30.68,30.69,399738.44868082297,10.6525,10.6768,10.6318,10.6352,399738.4487
2006-08-09 10:35:00,30.69,30.74,30.65,30.74,321865.8734145058,10.6352,10.6525,10.6214,10.6525,321865.8734
2006-08-09 10:40:00,30.73,30.73,30.65,30.66,224692.50227272607,10.6491,10.6491,10.6214,10.6248,224692.5023
2006-08-09 10:45:00,30.66,30.69,30.65,30.68,149720.62465243216,10.6248,10.6352,10.6214,10.6318,149720.6247
2006-08-09 10:50:00,30.69,30.74,30.68,30.74,108776.16172587284,10.6352,10.6525,10.6318,10.6525,108776.1617
2006-08-09 10:55:00,30.75,30.79,30.74,30.78,157641.76053195726,10.656,10.6699,10.6525,10.6664,157641.7605
2006-08-09 11:00:00,30.78,30.79,30.76,30.76,72294.31056242625,10.6664,10.6699,10.6595,10.6595,72294.3106
2006-08-09 11:05:00,30.76,30.77,30.74,30.74,68612.65585785825,10.6595,10.6629,10.6525,10.6525,68612.6559
2006-08-09 11:10:00,30.74,30.74,30.72,30.72,81888.92585311864,10.6525,10.6525,10.6456,10.6456,81888.9259
2006-08-09 11:15:00,30.72,30.72,30.65,30.66,232502.0728581733,10.6456,10.6456,10.6214,10.6248,232502.0729
2006-08-09 11:20:00,30.66,30.66,30.65,30.65,91260.41055565535,10.6248,10.6248,10.6214,10.6214,91260.4106
2006-08-09 11:25:00,30.66,30.67,30.65,30.65,94607.36937798992,10.6248,10.6283,10.6214,10.6214,94607.3694
2006-08-09 11:30:00,30.66,30.72,30.65,30.67,171698.98758576237,10.6248,10.6456,10.6214,10.6283,171698.9876
2006-08-09 11:35:00,30.67,30.69,30.66,30.68,99850.93819964738,10.6283,10.6352,10.6248,10.6318,99850.9382
2006-08-09 11:40:00,30.69,30.74,30.67,30.73,176050.0340547973,10.6352,10.6525,10.6283,10.6491,176050.0341
2006-08-09 11:45:00,30.72,30.74,30.7,30.74,78430.40173670626,10.6456,10.6525,10.6387,10.6525,78430.4017
2006-08-09 11:50:00,30.74,30.76,30.74,30.75,122275.56230928886,10.6525,10.6595,10.6525,10.656,122275.5623
2006-08-09 11:55:00,30.75,30.79,30.74,30.77,128746.34936580232,10.656,10.6699,10.6525,10.6629,128746.3494
2006-08-09 12:00:00,30.76,30.78,30.76,30.77,78430.40173670626,10.6595,10.6664,10.6595,10.6629,78430.4017
2006-08-09 12:05:00,30.77,30.8,30.76,30.8,125845.65171977904,10.6629,10.6733,10.6595,10.6733,125845.6517
2006-08-09 12:10:00,30.8,30.82,30.79,30.8,582147.7044980559,10.6733,10.6803,10.6699,10.6733,582147.7045
2006-08-09 12:15:00,30.81,30.82,30.8,30.82,93380.15114313392,10.6768,10.6803,10.6733,10.6803,93380.1511
2006-08-09 12:20:00,30.82,30.82,30.8,30.81,64373.17468290116,10.6803,10.6803,10.6733,10.6768,64373.1747
2006-08-09 12:25:00,30.81,30.82,30.8,30.81,84008.66644059718,10.6768,10.6803,10.6733,10.6768,84008.6664
2006-08-09 12:30:00,30.81,30.81,30.8,30.8,37262.80822199131,10.6768,10.6768,10.6733,10.6733,37262.8082
2006-08-09 12:35:00,30.81,30.81,30.8,30.8,26998.80116683203,10.6768,10.6768,10.6733,10.6733,26998.8012
2006-08-09 12:40:00,30.8,30.82,30.8,30.82,116027.90584093104,10.6733,10.6803,10.6733,10.6803,116027.9058
2006-08-09 12:45:00,30.81,30.82,30.78,30.78,130866.08995328088,10.6768,10.6803,10.6664,10.6664,130866.09
2006-08-09 12:50:00,30.78,30.79,30.74,30.74,133097.39583483725,10.6664,10.6699,10.6525,10.6525,133097.3958
2006-08-09 12:55:00,30.74,30.74,30.72,30.73,103421.02761013756,10.6525,10.6525,10.6456,10.6491,103421.0276
2006-08-09 13:00:00,30.72,30.73,30.7,30.73,122610.25819152233,10.6456,10.6491,10.6387,10.6491,122610.2582
2006-08-09 13:05:00,30.72,30.72,30.69,30.69,220676.1516859246,10.6456,10.6456,10.6352,10.6352,220676.1517
2006-08-09 13:10:00,30.69,30.7,30.66,30.66,79880.7505597179,10.6352,10.6387,10.6248,10.6248,79880.7506
2006-08-09 13:15:00,30.67,30.67,30.63,30.63,173149.336408774,10.6283,10.6283,10.6144,10.6144,173149.3364
2006-08-09 13:20:00,30.63,30.63,30.58,30.6,88917.53938002119,10.6144,10.6144,10.5971,10.604,88917.5394
2006-08-09 13:25:00,30.61,30.61,30.57,30.58,117589.81995802048,10.6075,10.6075,10.5936,10.5971,117589.82
2006-08-09 13:30:00,30.57,30.58,30.53,30.55,142468.88053737397,10.5936,10.5971,10.5798,10.5867,142468.8805
2006-08-09 13:35:00,30.56,30.59,30.55,30.58,164224.11288254854,10.5902,10.6006,10.5867,10.5971,164224.1129
2006-08-09 13:40:00,30.59,30.64,30.59,30.62,106879.55172654994,10.6006,10.6179,10.6006,10.611,106879.5517
2006-08-09 13:45:00,30.62,30.62,30.61,30.61,82558.31761758555,10.611,10.611,10.6075,10.6075,82558.3176
2006-08-09 13:50:00,30.62,30.65,30.61,30.65,89252.23526225465,10.611,10.6214,10.6075,10.6214,89252.2353
2006-08-09 13:55:00,30.65,30.65,30.63,30.63,131870.17759998122,10.6214,10.6214,10.6144,10.6144,131870.1776
2006-08-09 14:00:00,30.63,30.63,30.6,30.61,453847.6163085648,10.6144,10.6144,10.604,10.6075,453847.6163
2006-08-09 14:05:00,30.61,30.66,30.6,30.65,216994.49698135653,10.6075,10.6248,10.604,10.6214,216994.497
2006-08-09 14:10:00,30.66,30.67,30.65,30.65,167571.0717048831,10.6248,10.6283,10.6214,10.6214,167571.0717
2006-08-09 14:15:00,30.65,30.65,30.64,30.65,73744.6593854379,10.6214,10.6214,10.6179,10.6214,73744.6594
2006-08-09 14:20:00,30.65,30.65,30.64,30.65,119932.69113365468,10.6214,10.6214,10.6179,10.6214,119932.6911
2006-08-09 14:25:00,30.65,30.65,30.64,30.64,64819.43585921243,10.6214,10.6214,10.6179,10.6179,64819.4359
2006-08-09 14:30:00,30.65,30.65,30.64,30.65,70843.96173941462,10.6214,10.6214,10.6179,10.6214,70843.9617
2006-08-09 14:35:00,30.65,30.67,30.65,30.66,135886.5281867827,10.6214,10.6283,10.6214,10.6248,135886.5282
2006-08-09 14:40:00,30.67,30.68,30.65,30.65,104313.54996276012,10.6283,10.6318,10.6214,10.6214,104313.55
2006-08-09 14:45:00,30.65,30.66,30.61,30.62,125064.69466123432,10.6214,10.6248,10.6075,10.611,125064.6947
2006-08-09 14:50:00,30.61,30.62,30.58,30.58,297544.6393055414,10.6075,10.611,10.5971,10.5971,297544.6393
2006-08-09 14:55:00,30.59,30.59,30.54,30.54,179173.86228897618,10.6006,10.6006,10.5832,10.5832,179173.8623
2006-08-09 15:00:00,30.54,30.55,30.43,30.43,345294.58517084765,10.5832,10.5867,10.5451,10.5451,345294.5852
2006-08-09 15:05:00,30.44,30.45,30.43,30.43,72294.31056242625,10.5486,10.5521,10.5451,10.5451,72294.3106
2006-08-09 15:10:00,30.43,30.44,30.39,30.39,177946.64405412017,10.5451,10.5486,10.5313,10.5313,177946.6441
2006-08-09 15:15:00,30.39,30.39,30.32,30.32,162773.7640595369,10.5313,10.5313,10.507,10.507,162773.7641
2006-08-09 15:20:00,30.33,30.33,30.3,30.3,186202.4758158788,10.5105,10.5105,10.5001,10.5001,186202.4758
2006-08-09 15:25:00,30.31,30.31,30.29,30.3,131647.0470118256,10.5035,10.5035,10.4966,10.5001,131647.047
2006-08-09 15:30:00,30.31,30.31,30.27,30.28,164112.5475884707,10.5035,10.5035,10.4897,10.4931,164112.5476
2006-08-09 15:35:00,30.27,30.39,30.27,30.39,232836.7687404068,10.4897,10.5313,10.4897,10.5313,232836.7687
2006-08-09 15:40:00,30.39,30.44,30.39,30.41,208180.83874920887,10.5313,10.5486,10.5313,10.5382,208180.8387
2006-08-09 15:45:00,30.41,30.42,30.39,30.39,185198.3881691784,10.5382,10.5417,10.5313,10.5313,185198.3882
2006-08-09 15:50:00,30.38,30.39,30.31,30.31,238972.8599146868,10.5278,10.5313,10.5035,10.5035,238972.8599
2006-08-09 15:55:00,30.31,30.31,30.31,30.31,299664.37989302,10.5035,10.5035,10.5035,10.5035,299664.3799
2006-08-10 09:30:00,30.34,30.48,30.34,30.48,291743.24401349487,10.5139,10.5624,10.5139,10.5624,291743.244
2006-08-10 09:35:00,30.46,30.46,30.3,30.3,142468.88053737397,10.5555,10.5555,10.5001,10.5001,142468.8805
2006-08-10 09:40:00,30.3,30.37,30.21,30.23,165116.6352351711,10.5001,10.5243,10.4689,10.4758,165116.6352
2006-08-10 09:45:00,30.23,30.24,30.14,30.16,171587.42229168455,10.4758,10.4793,10.4446,10.4516,171587.4223
2006-08-10 09:50:00,30.15,30.21,30.15,30.21,184975.2575810228,10.4481,10.4689,10.4481,10.4689,184975.2576
2006-08-10 09:55:00,30.21,30.21,30.13,30.15,91929.80232012228,10.4689,10.4689,10.4412,10.4481,91929.8023
2006-08-10 10:00:00,30.15,30.17,30.12,30.16,83004.57879389681,10.4481,10.455,10.4377,10.4516,83004.5788
2006-08-10 10:05:00,30.17,30.19,30.12,30.14,106098.5946680052,10.455,10.462,10.4377,10.4446,106098.5947
2006-08-10 10:10:00,30.14,30.18,30.1,30.13,145815.8393597085,10.4446,10.4585,10.4308,10.4412,145815.8394
2006-08-10 10:15:00,30.14,30.29,30.13,30.29,135551.83230454923,10.4446,10.4966,10.4412,10.4966,135551.8323
2006-08-10 10:20:00,30.29,30.36,30.25,30.35,109668.68407849538,10.4966,10.5209,10.4827,10.5174,109668.6841
2006-08-10 10:25:00,30.34,30.34,30.24,30.31,251691.30343955808,10.5139,10.5139,10.4793,10.5035,251691.3034
2006-08-10 10:30:00,30.31,30.31,30.23,30.27,55336.38586259788,10.5035,10.5035,10.4758,10.4897,55336.3859
2006-08-10 10:35:00,30.26,30.32,30.26,30.3,59575.86703755497,10.4862,10.507,10.4862,10.5001,59575.867
2006-08-10 10:40:00,30.29,30.36,30.26,30.35,52658.81880473024,10.4966,10.5209,10.4862,10.5174,52658.8188
2006-08-10 10:45:00,30.35,30.35,30.32,30.32,92599.1940845892,10.5174,10.5174,10.507,10.507,92599.1941
2006-08-10 10:50:00,30.32,30.34,30.3,30.33,121494.60525074412,10.507,10.5139,10.5001,10.5105,121494.6053
2006-08-10 10:55:00,30.33,30.35,30.31,30.32,36370.28586936877,10.5105,10.5174,10.5035,10.507,36370.2859
2006-08-10 11:00:00,30.31,30.35,30.31,30.34,63703.78291843425,10.5035,10.5174,10.5035,10.5139,63703.7829
2006-08-10 11:05:00,30.34,30.37,30.31,30.35,84343.36232283064,10.5139,10.5243,10.5035,10.5174,84343.3623
2006-08-10 11:10:00,30.35,30.41,30.35,30.39,140906.9664202845,10.5174,10.5382,10.5174,10.5313,140906.9664
2006-08-10 11:15:00,30.39,30.42,30.32,30.37,80327.01173602918,10.5313,10.5417,10.507,10.5243,80327.0117
2006-08-10 11:20:00,30.38,30.39,30.33,30.35,38713.15704500295,10.5278,10.5313,10.5105,10.5174,38713.157
2006-08-10 11:25:00,30.36,30.37,30.33,30.35,36035.58998713531,10.5209,10.5243,10.5105,10.5174,36035.59
2006-08-10 11:30:00,30.35,30.35,30.33,30.33,34808.37175227931,10.5174,10.5174,10.5105,10.5105,34808.3718
2006-08-10 11:35:00,30.34,30.34,30.3,30.31,81888.92585311864,10.5139,10.5139,10.5001,10.5035,81888.9259
2006-08-10 11:40:00,30.31,30.31,30.24,30.25,55559.51645075352,10.5035,10.5035,10.4793,10.4827,55559.5165
2006-08-10 11:45:00,30.25,30.28,30.24,30.24,65377.26232960152,10.4827,10.4931,10.4793,10.4793,65377.2623
2006-08-10 11:50:00,30.26,30.29,30.25,30.27,34138.9799878124,10.4862,10.4966,10.4827,10.4897,34138.98
2006-08-10 11:55:00,30.26,30.33,30.26,30.32,34250.54528189022,10.4862,10.5105,10.4862,10.507,34250.5453
2006-08-10 12:00:00,30.32,30.34,30.31,30.31,34362.11057596804,10.507,10.5139,10.5035,10.5035,34362.1106
2006-08-10 12:05:00,30.31,30.31,30.28,30.29,19412.361169540385,10.5035,10.5035,10.4931,10.4966,19412.3612
2006-08-10 12:10:00,30.29,30.34,30.28,30.33,45072.3788074386,10.4966,10.5139,10.4931,10.5105,45072.3788
2006-08-10 12:15:00,30.32,30.32,30.28,30.3,33692.71881150112,10.507,10.507,10.4931,10.5001,33692.7188
2006-08-10 12:20:00,30.3,30.34,30.3,30.34,52212.55762841897,10.5001,10.5139,10.5001,10.5139,52212.5576
2006-08-10 12:25:00,30.33,30.37,30.33,30.36,93045.45526090046,10.5105,10.5243,10.5105,10.5209,93045.4553
2006-08-10 12:30:00,30.36,30.41,30.36,30.39,140906.9664202845,10.5209,10.5382,10.5209,10.5313,140906.9664
2006-08-10 12:35:00,30.4,30.41,30.37,30.39,33692.71881150112,10.5347,10.5382,10.5243,10.5313,33692.7188
2006-08-10 12:40:00,30.4,30.4,30.37,30.38,29787.933518777485,10.5347,10.5347,10.5243,10.5278,29787.9335
2006-08-10 12:45:00,30.38,30.38,30.31,30.36,66492.9152703797,10.5278,10.5278,10.5035,10.5209,66492.9153
2006-08-10 12:50:00,30.36,30.37,30.35,30.35,33581.15351742331,10.5209,10.5243,10.5174,10.5174,33581.1535
2006-08-10 12:55:00,30.35,30.39,30.33,30.38,57567.69174415424,10.5174,10.5313,10.5105,10.5278,57567.6917
2006-08-10 13:00:00,30.39,30.39,30.39,30.39,43175.76880811568,10.5313,10.5313,10.5313,10.5313,43175.7688
2006-08-10 13:05:00,30.38,30.38,30.34,30.34,18073.577640606563,10.5278,10.5278,10.5139,10.5139,18073.5776
2006-08-10 13:10:00,30.35,30.38,30.34,30.34,107548.94349101683,10.5174,10.5278,10.5139,10.5139,107548.9435
2006-08-10 13:15:00,30.34,30.38,30.33,30.37,43064.203514037865,10.5139,10.5278,10.5105,10.5243,43064.2035
2006-08-10 13:20:00,30.37,30.38,30.34,30.35,14838.184112349834,10.5243,10.5278,10.5139,10.5174,14838.1841
2006-08-10 13:25:00,30.35,30.35,30.34,30.35,18854.53469915129,10.5174,10.5174,10.5139,10.5174,18854.5347
2006-08-10 13:30:00,30.35,30.35,30.32,30.34,59129.6058612437,10.5174,10.5174,10.507,10.5139,59129.6059
2006-08-10 13:35:00,30.32,30.36,30.31,30.34,76533.79173738335,10.507,10.5209,10.5035,10.5139,76533.7917
2006-08-10 13:40:00,30.34,30.41,30.34,30.4,97396.50172993538,10.5139,10.5382,10.5139,10.5347,97396.5017
2006-08-10 13:45:00,30.39,30.4,30.32,30.33,44626.11763112732,10.5313,10.5347,10.507,10.5105,44626.1176
2006-08-10 13:50:00,30.33,30.34,30.31,30.33,81888.92585311864,10.5105,10.5139,10.5035,10.5105,81888.9259
2006-08-10 13:55:00,30.33,30.35,30.31,30.34,47415.249983072776,10.5105,10.5174,10.5035,10.5139,47415.25
2006-08-10 14:00:00,30.34,30.39,30.33,30.39,93826.4123194452,10.5139,10.5313,10.5105,10.5313,93826.4123
2006-08-10 14:05:00,30.39,30.43,30.39,30.43,97508.0670240132,10.5313,10.5451,10.5313,10.5451,97508.067
2006-08-10 14:10:00,30.43,30.46,30.41,30.42,70397.70056310335,10.5451,10.5555,10.5382,10.5417,70397.7006
2006-08-10 14:15:00,30.43,30.46,30.4,30.4,67385.43762300225,10.5451,10.5555,10.5347,10.5347,67385.4376
2006-08-10 14:20:00,30.41,30.42,30.38,30.39,72517.4411505819,10.5382,10.5417,10.5278,10.5313,72517.4412
2006-08-10 14:25:00,30.4,30.42,30.37,30.37,63145.95644804516,10.5347,10.5417,10.5243,10.5243,63145.9564
2006-08-10 14:30:00,30.38,30.38,30.31,30.31,45853.33586598332,10.5278,10.5278,10.5035,10.5035,45853.3359
2006-08-10 14:35:00,30.31,30.37,30.31,30.35,147824.01465310925,10.5035,10.5243,10.5035,10.5174,147824.0147
2006-08-10 14:40:00,30.35,30.35,30.29,30.29,90814.14937934407,10.5174,10.5174,10.4966,10.4966,90814.1494
2006-08-10 14:45:00,30.29,30.3,30.24,30.26,93045.45526090046,10.4966,10.5001,10.4793,10.4862,93045.4553
2006-08-10 14:50:00,30.26,30.3,30.25,30.29,104536.68055091574,10.4862,10.5001,10.4827,10.4966,104536.6806
2006-08-10 14:55:00,30.29,30.31,30.27,30.28,98289.02408255792,10.4966,10.5035,10.4897,10.4931,98289.0241
2006-08-10 15:00:00,30.27,30.3,30.26,30.27,121383.03995666633,10.4897,10.5001,10.4862,10.4897,121383.04
2006-08-10 15:05:00,30.27,30.29,30.25,30.28,84231.79702875282,10.4897,10.4966,10.4827,10.4931,84231.797
2006-08-10 15:10:00,30.27,30.3,30.26,30.28,74079.35526767134,10.4897,10.5001,10.4862,10.4931,74079.3553
2006-08-10 15:15:00,30.27,30.31,30.26,30.31,121940.8664270554,10.4897,10.5035,10.4862,10.5035,121940.8664
2006-08-10 15:20:00,30.31,30.31,30.27,30.29,140572.27053805106,10.5035,10.5035,10.4897,10.4966,140572.2705
2006-08-10 15:25:00,30.28,30.33,30.27,30.31,157753.32582603508,10.4931,10.5105,10.4897,10.5035,157753.3258
2006-08-10 15:30:00,30.31,30.36,30.31,30.35,124729.99877900086,10.5035,10.5209,10.5035,10.5174,124729.9988
2006-08-10 15:35:00,30.36,30.37,30.35,30.36,79322.92408932881,10.5209,10.5243,10.5174,10.5209,79322.9241
2006-08-10 15:40:00,30.37,30.41,30.36,30.4,131089.22054143652,10.5243,10.5382,10.5209,10.5347,131089.2205
2006-08-10 15:45:00,30.39,30.43,30.39,30.43,111788.42466597391,10.5313,10.5451,10.5313,10.5451,111788.4247
2006-08-10 15:50:00,30.42,30.43,30.4,30.41,135998.0934808605,10.5417,10.5451,10.5347,10.5382,135998.0935
2006-08-10 15:55:00,30.41,30.43,30.39,30.41,192450.13228423652,10.5382,10.5451,10.5313,10.5382,192450.1323
2006-08-11 09:30:00,30.42,30.42,30.25,30.26,170918.03052721763,10.5417,10.5417,10.4827,10.4862,170918.0305
2006-08-11 09:35:00,30.27,30.39,30.26,30.34,97508.0670240132,10.4897,10.5313,10.4862,10.5139,97508.067
2006-08-11 09:40:00,30.33,30.39,30.32,30.36,87913.45173332082,10.5105,10.5313,10.507,10.5209,87913.4517
2006-08-11 09:45:00,30.36,30.47,30.35,30.46,137336.87700979432,10.5209,10.559,10.5174,10.5555,137336.877
2006-08-11 09:50:00,30.45,30.49,30.43,30.45,146373.6658300976,10.5521,10.5659,10.5451,10.5521,146373.6658
2006-08-11 09:55:00,30.45,30.45,30.37,30.38,104648.24584499357,10.5521,10.5521,10.5243,10.5278,104648.2458
2006-08-11 10:00:00,30.39,30.39,30.31,30.33,138117.83406833906,10.5313,10.5313,10.5035,10.5105,138117.8341
2006-08-11 10:05:00,30.33,30.38,30.29,30.34,76868.4876196168,10.5105,10.5278,10.4966,10.5139,76868.4876
2006-08-11 10:10:00,30.34,30.35,30.31,30.34,88359.71290963209,10.5139,10.5174,10.5035,10.5139,88359.7129
2006-08-11 10:15:00,30.33,30.36,30.31,30.33,58906.47527308807,10.5105,10.5209,10.5035,10.5105,58906.4753
2006-08-11 10:20:00,30.32,30.37,30.3,30.3,43956.72586666041,10.507,10.5243,10.5001,10.5001,43956.7259
2006-08-11 10:25:00,30.3,30.31,30.28,30.31,98289.02408255792,10.5001,10.5035,10.4931,10.5035,98289.0241
2006-08-11 10:30:00,30.31,30.31,30.29,30.31,65154.13174144589,10.5035,10.5035,10.4966,10.5035,65154.1317
2006-08-11 10:35:00,30.31,30.32,30.31,30.31,69170.48232824735,10.5035,10.507,10.5035,10.5035,69170.4823
2006-08-11 10:40:00,30.31,30.34,30.29,30.32,91483.541143811,10.5035,10.5139,10.4966,10.507,91483.5411
2006-08-11 10:45:00,30.32,30.35,30.32,30.33,63592.21762435643,10.507,10.5174,10.507,10.5105,63592.2176
2006-08-11 10:50:00,30.33,30.35,30.32,30.34,49200.29468831787,10.5105,10.5174,10.507,10.5139,49200.2947
2006-08-11 10:55:00,30.33,30.35,30.32,30.32,82893.01349981899,10.5105,10.5174,10.507,10.507,82893.0135
2006-08-11 11:00:00,30.33,30.33,30.31,30.31,66604.48056445752,10.5105,10.5105,10.5035,10.5035,66604.4806
2006-08-11 11:05:00,30.31,30.35,30.31,30.31,121383.03995666633,10.5035,10.5174,10.5035,10.5035,121383.04
2006-08-11 11:10:00,30.31,30.33,30.31,30.31,58460.21409677679,10.5035,10.5105,10.5035,10.5035,58460.2141
2006-08-11 11:15:00,30.31,30.32,30.28,30.29,68277.9599756248,10.5035,10.507,10.4931,10.4966,68277.96
2006-08-11 11:20:00,30.28,30.3,30.28,30.3,91595.10643788884,10.4931,10.5001,10.4931,10.5001,91595.1064
2006-08-11 11:25:00,30.29,30.3,30.28,30.28,82669.88291166336,10.4966,10.5001,10.4931,10.4931,82669.8829
2006-08-11 11:30:00,30.28,30.29,30.27,30.28,54109.167627741874,10.4931,10.4966,10.4897,10.4931,54109.1676
2006-08-11 11:35:00,30.28,30.31,30.27,30.31,98846.850552947,10.4931,10.5035,10.4897,10.5035,98846.8506
2006-08-11 11:40:00,30.31,30.38,30.3,30.38,100855.02584634774,10.5035,10.5278,10.5001,10.5278,100855.0258
2006-08-11 11:45:00,30.37,30.38,30.34,30.35,117701.3852520983,10.5243,10.5278,10.5139,10.5174,117701.3853
2006-08-11 11:50:00,30.36,30.38,30.31,30.31,75418.13879660517,10.5209,10.5278,10.5035,10.5035,75418.1388
2006-08-11 11:55:00,30.32,30.33,30.31,30.31,46745.85821860587,10.507,10.5105,10.5035,10.5035,46745.8582
2006-08-11 12:00:00,30.31,30.32,30.3,30.31,31126.717047711307,10.5035,10.507,10.5001,10.5035,31126.717
2006-08-11 12:05:00,30.31,30.31,30.28,30.3,36481.85116344658,10.5035,10.5035,10.4931,10.5001,36481.8512
2006-08-11 12:10:00,30.3,30.31,30.29,30.3,37039.67763383567,10.5001,10.5035,10.4966,10.5001,37039.6776
2006-08-11 12:15:00,30.29,30.32,30.29,30.31,40163.50586801459,10.4966,10.507,10.4966,10.5035,40163.5059
2006-08-11 12:20:00,30.31,30.32,30.31,30.31,24767.49528527566,10.5035,10.507,10.5035,10.5035,24767.4953
2006-08-11 12:25:00,30.31,30.31,30.31,30.31,23763.407638575296,10.5035,10.5035,10.5035,10.5035,23763.4076
2006-08-11 12:30:00,30.31,30.32,30.31,30.31,47526.81527715059,10.5035,10.507,10.5035,10.5035,47526.8153
2006-08-11 12:35:00,30.31,30.31,30.3,30.31,37932.19998645823,10.5035,10.5035,10.5001,10.5035,37932.2
2006-08-11 12:40:00,30.31,30.33,30.31,30.32,50092.81704094042,10.5035,10.5105,10.5035,10.507,50092.817
2006-08-11 12:45:00,30.32,30.33,30.32,30.33,11156.52940778183,10.507,10.5105,10.507,10.5105,11156.5294
2006-08-11 12:50:00,30.33,30.35,30.32,30.35,49758.12115870696,10.5105,10.5174,10.507,10.5174,49758.1212
2006-08-11 12:55:00,30.35,30.35,30.31,30.32,60803.08527241097,10.5174,10.5174,10.5035,10.507,60803.0853
2006-08-11 13:00:00,30.32,30.35,30.32,30.33,30011.06410693312,10.507,10.5174,10.507,10.5105,30011.0641
2006-08-11 13:05:00,30.33,30.35,30.32,30.34,39159.41822131423,10.5105,10.5174,10.507,10.5139,39159.4182
2006-08-11 13:10:00,30.34,30.36,30.31,30.32,35924.024693057494,10.5139,10.5209,10.5035,10.507,35924.0247
2006-08-11 13:15:00,30.32,30.32,30.31,30.31,71401.78820980371,10.507,10.507,10.5035,10.5035,71401.7882
2006-08-11 13:20:00,30.31,30.31,30.29,30.3,73521.52879728226,10.5035,10.5035,10.4966,10.5001,73521.5288
2006-08-11 13:25:00,30.3,30.31,30.29,30.3,98177.4587884801,10.5001,10.5035,10.4966,10.5001,98177.4588
2006-08-11 13:30:00,30.29,30.31,30.28,30.3,77761.00997223935,10.4966,10.5035,10.4931,10.5001,77761.01
2006-08-11 13:35:00,30.3,30.33,30.3,30.31,52547.253510652416,10.5001,10.5105,10.5001,10.5035,52547.2535
2006-08-11 13:40:00,30.31,30.31,30.31,30.31,29787.933518777485,10.5035,10.5035,10.5035,10.5035,29787.9335
2006-08-11 13:45:00,30.31,30.31,30.29,30.3,44737.68292520514,10.5035,10.5035,10.4966,10.5001,44737.6829
2006-08-11 13:50:00,30.31,30.31,30.3,30.3,29899.498812855305,10.5035,10.5035,10.5001,10.5001,29899.4988
2006-08-11 13:55:00,30.3,30.34,30.3,30.31,62922.82585988952,10.5001,10.5139,10.5001,10.5035,62922.8259
2006-08-11 14:00:00,30.31,30.33,30.29,30.31,64373.17468290116,10.5035,10.5105,10.4966,10.5035,64373.1747
2006-08-11 14:05:00,30.31,30.32,30.3,30.32,65265.697035523706,10.5035,10.507,10.5001,10.507,65265.697
2006-08-11 14:10:00,30.31,30.32,30.3,30.31,34473.67587004585,10.5035,10.507,10.5001,10.5035,34473.6759
2006-08-11 14:15:00,30.31,30.34,30.31,30.34,59018.04056716588,10.5035,10.5139,10.5035,10.5139,59018.0406
2006-08-11 14:20:00,30.34,30.36,30.31,30.32,109557.11878441756,10.5139,10.5209,10.5035,10.507,109557.1188
2006-08-11 14:25:00,30.32,30.34,30.32,30.34,53216.64527511933,10.507,10.5139,10.507,10.5139,53216.6453
2006-08-11 14:30:00,30.34,30.34,30.31,30.31,31461.41292994476,10.5139,10.5139,10.5035,10.5035,31461.4129
2006-08-11 14:35:00,30.31,30.34,30.31,30.33,56675.169391531694,10.5035,10.5139,10.5035,10.5105,56675.1694
2006-08-11 14:40:00,30.33,30.36,30.32,30.34,79099.79350117318,10.5105,10.5209,10.507,10.5139,79099.7935
2006-08-11 14:45:00,30.34,30.35,30.33,30.33,43398.89939627132,10.5139,10.5174,10.5105,10.5105,43398.8994
2006-08-11 14:50:00,30.33,30.34,30.32,30.34,74079.35526767134,10.5105,10.5139,10.507,10.5139,74079.3553
2006-08-11 14:55:00,30.34,30.34,30.32,30.33,33581.15351742331,10.5139,10.5139,10.507,10.5105,33581.1535
2006-08-11 15:00:00,30.33,30.35,30.31,30.34,92487.62879051136,10.5105,10.5174,10.5035,10.5139,92487.6288
2006-08-11 15:05:00,30.34,30.38,30.34,30.34,54890.1246862866,10.5139,10.5278,10.5139,10.5139,54890.1247
2006-08-11 15:10:00,30.34,30.35,30.32,30.35,75195.00820844954,10.5139,10.5174,10.507,10.5174,75195.0082
2006-08-11 15:15:00,30.34,30.35,30.33,30.33,67608.5682111579,10.5139,10.5174,10.5105,10.5105,67608.5682
2006-08-11 15:20:00,30.33,30.38,30.33,30.38,92933.88996682264,10.5105,10.5278,10.5105,10.5278,92933.89
2006-08-11 15:25:00,30.37,30.45,30.35,30.44,175045.9464080969,10.5243,10.5521,10.5174,10.5486,175045.9464
2006-08-11 15:30:00,30.45,30.45,30.43,30.43,101524.41761081463,10.5521,10.5521,10.5451,10.5451,101524.4176
2006-08-11 15:35:00,30.43,30.47,30.42,30.47,93937.977613523,10.5451,10.559,10.5417,10.559,93937.9776
2006-08-11 15:40:00,30.47,30.48,30.44,30.48,149832.18994651,10.559,10.5624,10.5486,10.5624,149832.1899
2006-08-11 15:45:00,30.48,30.53,30.48,30.53,249348.4322639239,10.5624,10.5798,10.5624,10.5798,249348.4323
2006-08-11 15:50:00,30.53,30.54,30.52,30.53,231051.7240351617,10.5798,10.5832,10.5763,10.5798,231051.724
2006-08-11 15:55:00,30.53,30.54,30.49,30.51,390590.0945664418,10.5798,10.5832,10.5659,10.5728,390590.0946
2006-08-14 09:30:00,30.62,30.74,30.61,30.7,209631.18757222057,10.611,10.6525,10.6075,10.6387,209631.1876
2006-08-14 09:35:00,30.7,30.7,30.56,30.57,65823.5235059128,10.6387,10.6387,10.5902,10.5936,65823.5235
2006-08-14 09:40:00,30.6,30.65,30.54,30.57,120378.95230996594,10.604,10.6214,10.5832,10.5936,120378.9523
2006-08-14 09:45:00,30.55,30.59,30.5,30.5,98177.4587884801,10.5867,10.6006,10.5694,10.5694,98177.4588
2006-08-14 09:50:00,30.51,30.62,30.51,30.62,76756.922325539,10.5728,10.611,10.5728,10.611,76756.9223
2006-08-14 09:55:00,30.63,30.64,30.58,30.59,75975.96526699426,10.6144,10.6179,10.5971,10.6006,75975.9653
2006-08-14 10:00:00,30.59,30.61,30.56,30.57,47415.249983072776,10.6006,10.6075,10.5902,10.5936,47415.25
2006-08-14 10:05:00,30.57,30.58,30.52,30.53,74079.35526767134,10.5936,10.5971,10.5763,10.5798,74079.3553
2006-08-14 10:10:00,30.53,30.54,30.51,30.54,52658.81880473024,10.5798,10.5832,10.5728,10.5832,52658.8188
2006-08-14 10:15:00,30.54,30.55,30.43,30.44,123391.21525006703,10.5832,10.5867,10.5451,10.5486,123391.2153
2006-08-14 10:20:00,30.43,30.45,30.36,30.41,146596.79641825325,10.5451,10.5521,10.5209,10.5382,146596.7964
2006-08-14 10:25:00,30.39,30.45,30.39,30.42,55782.64703890915,10.5313,10.5521,10.5313,10.5417,55782.647
2006-08-14 10:30:00,30.44,30.55,30.44,30.54,62253.43409542261,10.5486,10.5867,10.5486,10.5832,62253.4341
2006-08-14 10:35:00,30.53,30.54,30.49,30.52,123056.51936783358,10.5798,10.5832,10.5659,10.5763,123056.5194
2006-08-14 10:40:00,30.52,30.57,30.51,30.52,84343.36232283064,10.5763,10.5936,10.5728,10.5763,84343.3623
2006-08-14 10:45:00,30.51,30.54,30.49,30.53,53662.9064514306,10.5728,10.5832,10.5659,10.5798,53662.9065
2006-08-14 10:50:00,30.54,30.54,30.5,30.51,45295.50939559423,10.5832,10.5832,10.5694,10.5728,45295.5094
2006-08-14 10:55:00,30.51,30.57,30.51,30.57,45853.33586598332,10.5728,10.5936,10.5728,10.5936,45853.3359
2006-08-14 11:00:00,30.56,30.61,30.54,30.61,80438.577030107,10.5902,10.6075,10.5832,10.6075,80438.577
2006-08-14 11:05:00,30.6,30.65,30.6,30.65,91260.41055565535,10.604,10.6214,10.604,10.6214,91260.4106
2006-08-14 11:10:00,30.65,30.73,30.65,30.71,166566.98405818272,10.6214,10.6491,10.6214,10.6422,166566.9841
2006-08-14 11:15:00,30.72,30.81,30.71,30.79,161100.28464836962,10.6456,10.6768,10.6422,10.6699,161100.2846
2006-08-14 11:20:00,30.79,30.8,30.76,30.76,92152.93290827791,10.6699,10.6733,10.6595,10.6595,92152.9329
2006-08-14 11:25:00,30.75,30.81,30.74,30.75,89363.80055633246,10.656,10.6768,10.6525,10.656,89363.8006
2006-08-14 11:30:00,30.75,30.76,30.75,30.75,23094.015874108387,10.656,10.6595,10.656,10.656,23094.0159
2006-08-14 11:35:00,30.76,30.76,30.7,30.73,56117.342921142605,10.6595,10.6595,10.6387,10.6491,56117.3429
2006-08-14 11:40:00,30.73,30.73,30.66,30.69,75975.96526699426,10.6491,10.6491,10.6248,10.6352,75975.9653
2006-08-14 11:45:00,30.72,30.72,30.66,30.69,77314.74879592808,10.6456,10.6456,10.6248,10.6352,77314.7488
2006-08-14 11:50:00,30.7,30.71,30.65,30.68,64261.60938882334,10.6387,10.6422,10.6214,10.6318,64261.6094
2006-08-14 11:55:00,30.68,30.76,30.67,30.73,72294.31056242625,10.6318,10.6595,10.6283,10.6491,72294.3106
2006-08-14 12:00:00,30.73,30.76,30.69,30.71,53216.64527511933,10.6491,10.6595,10.6352,10.6422,53216.6453
2006-08-14 12:05:00,30.72,30.72,30.7,30.71,32688.63116480076,10.6456,10.6456,10.6387,10.6422,32688.6312
2006-08-14 12:10:00,30.71,30.72,30.66,30.7,74079.35526767134,10.6422,10.6456,10.6248,10.6387,74079.3553
2006-08-14 12:15:00,30.71,30.74,30.7,30.72,40944.46292655932,10.6422,10.6525,10.6387,10.6456,40944.4629
2006-08-14 12:20:00,30.72,30.74,30.7,30.72,58460.21409677679,10.6456,10.6525,10.6387,10.6456,58460.2141
2006-08-14 12:25:00,30.72,30.74,30.69,30.7,28449.149989843667,10.6456,10.6525,10.6352,10.6387,28449.15
2006-08-14 12:30:00,30.69,30.69,30.65,30.65,36593.4164575244,10.6352,10.6352,10.6214,10.6214,36593.4165
2006-08-14 12:35:00,30.66,30.68,30.65,30.68,35589.32881082404,10.6248,10.6318,10.6214,10.6318,35589.3288
2006-08-14 12:40:00,30.68,30.69,30.65,30.66,52100.99233434114,10.6318,10.6352,10.6214,10.6248,52100.9923
2006-08-14 12:45:00,30.65,30.69,30.65,30.68,37262.80822199131,10.6214,10.6352,10.6214,10.6318,37262.8082
2006-08-14 12:50:00,30.68,30.68,30.67,30.68,29006.97646023276,10.6318,10.6318,10.6283,10.6318,29006.9765
2006-08-14 12:55:00,30.68,30.68,30.67,30.67,19300.795875462565,10.6318,10.6318,10.6283,10.6283,19300.7959
2006-08-14 13:00:00,30.67,30.68,30.65,30.65,19523.9264636182,10.6283,10.6318,10.6214,10.6214,19523.9265
2006-08-14 13:05:00,30.65,30.66,30.65,30.66,36593.4164575244,10.6214,10.6248,10.6214,10.6248,36593.4165
2006-08-14 13:10:00,30.65,30.66,30.65,30.65,32577.065870722945,10.6214,10.6248,10.6214,10.6214,32577.0659
2006-08-14 13:15:00,30.65,30.68,30.65,30.68,52324.12292249678,10.6214,10.6318,10.6214,10.6318,52324.1229
2006-08-14 13:20:00,30.69,30.71,30.68,30.7,52100.99233434114,10.6352,10.6422,10.6318,10.6387,52100.9923
2006-08-14 13:25:00,30.7,30.72,30.69,30.72,51766.296452107694,10.6387,10.6456,10.6352,10.6456,51766.2965
2006-08-14 13:30:00,30.72,30.74,30.71,30.73,132651.13465852596,10.6456,10.6525,10.6422,10.6491,132651.1347
2006-08-14 13:35:00,30.74,30.74,30.71,30.72,87578.75585108736,10.6525,10.6525,10.6422,10.6456,87578.7559
2006-08-14 13:40:00,30.71,30.72,30.69,30.69,23205.581168186207,10.6422,10.6456,10.6352,10.6352,23205.5812
2006-08-14 13:45:00,30.69,30.7,30.66,30.66,57232.99586192079,10.6352,10.6387,10.6248,10.6248,57232.9959
2006-08-14 13:50:00,30.66,30.66,30.63,30.66,73967.78997359354,10.6248,10.6248,10.6144,10.6248,73967.79
2006-08-14 13:55:00,30.66,30.68,30.66,30.66,70286.13526902553,10.6248,10.6318,10.6248,10.6248,70286.1353
2006-08-14 14:00:00,30.66,30.68,30.64,30.65,104201.98466868229,10.6248,10.6318,10.6179,10.6214,104201.9847
2006-08-14 14:05:00,30.65,30.67,30.64,30.65,58571.77939085461,10.6214,10.6283,10.6179,10.6214,58571.7794
2006-08-14 14:10:00,30.64,30.66,30.61,30.64,96169.28349507938,10.6179,10.6248,10.6075,10.6179,96169.2835
2006-08-14 14:15:00,30.63,30.65,30.61,30.62,63034.39115396734,10.6144,10.6214,10.6075,10.611,63034.3912
2006-08-14 14:20:00,30.62,30.63,30.59,30.63,55336.38586259788,10.611,10.6144,10.6006,10.6144,55336.3859
2006-08-14 14:25:00,30.63,30.63,30.62,30.63,63703.78291843425,10.6144,10.6144,10.611,10.6144,63703.7829
2006-08-14 14:30:00,30.63,30.63,30.57,30.58,49869.68645278478,10.6144,10.6144,10.5936,10.5971,49869.6865
2006-08-14 14:35:00,30.58,30.58,30.57,30.57,72740.57173873753,10.5971,10.5971,10.5936,10.5936,72740.5717
2006-08-14 14:40:00,30.57,30.62,30.57,30.61,123614.34583822268,10.5936,10.611,10.5936,10.6075,123614.3458
2006-08-14 14:45:00,30.62,30.62,30.57,30.57,68612.65585785825,10.611,10.611,10.5936,10.5936,68612.6559
2006-08-14 14:50:00,30.57,30.59,30.55,30.58,97619.632318091,10.5936,10.6006,10.5867,10.5971,97619.6323
2006-08-14 14:55:00,30.57,30.57,30.51,30.51,82000.49114719644,10.5936,10.5936,10.5728,10.5728,82000.4911
2006-08-14 15:00:00,30.51,30.52,30.48,30.48,59910.56291978843,10.5728,10.5763,10.5624,10.5624,59910.5629
2006-08-14 15:05:00,30.48,30.48,30.42,30.45,129527.30642434704,10.5624,10.5624,10.5417,10.5521,129527.3064
2006-08-14 15:10:00,30.45,30.47,30.43,30.45,89363.80055633246,10.5521,10.559,10.5451,10.5521,89363.8006
2006-08-14 15:15:00,30.45,30.45,30.37,30.39,131089.22054143652,10.5521,10.5521,10.5243,10.5313,131089.2205
2006-08-14 15:20:00,30.39,30.4,30.38,30.39,93491.71643721174,10.5313,10.5347,10.5278,10.5313,93491.7164
2006-08-14 15:25:00,30.39,30.42,30.37,30.39,130419.8287769696,10.5313,10.5417,10.5243,10.5313,130419.8288
2006-08-14 15:30:00,30.39,30.39,30.34,30.36,161211.84994244744,10.5313,10.5313,10.5139,10.5209,161211.8499
2006-08-14 15:35:00,30.36,30.37,30.32,30.34,131089.22054143652,10.5209,10.5243,10.507,10.5139,131089.2205
2006-08-14 15:40:00,30.34,30.36,30.33,30.36,126180.3476020125,10.5139,10.5209,10.5105,10.5209,126180.3476
2006-08-14 15:45:00,30.36,30.45,30.35,30.44,198474.6581644388,10.5209,10.5521,10.5174,10.5486,198474.6582
2006-08-14 15:50:00,30.44,30.44,30.39,30.39,233506.1605048737,10.5486,10.5486,10.5313,10.5313,233506.1605
2006-08-14 15:55:00,30.39,30.41,30.38,30.41,262847.8328473399,10.5313,10.5382,10.5278,10.5382,262847.8328
2006-08-15 09:30:00,30.39,30.61,30.39,30.48,436220.2998442695,10.5313,10.6075,10.5313,10.5624,436220.2998
2006-08-15 09:35:00,30.48,30.48,30.33,30.4,131981.74289405905,10.5624,10.5624,10.5105,10.5347,131981.7429
2006-08-15 09:40:00,30.42,30.44,30.25,30.29,133766.78759930414,10.5417,10.5486,10.4827,10.4966,133766.7876
2006-08-15 09:45:00,30.27,30.39,30.25,30.38,131981.74289405905,10.4897,10.5313,10.4827,10.5278,131981.7429
2006-08-15 09:50:00,30.38,30.4,30.34,30.38,114912.25290015285,10.5278,10.5347,10.5139,10.5278,114912.2529
2006-08-15 09:55:00,30.38,30.42,30.36,30.38,135440.2670104714,10.5278,10.5417,10.5209,10.5278,135440.267
2006-08-15 10:00:00,30.38,30.4,30.36,30.36,425063.7704364877,10.5278,10.5347,10.5209,10.5209,425063.7704
2006-08-15 10:05:00,30.37,30.39,30.36,30.39,150947.84288728816,10.5243,10.5313,10.5209,10.5313,150947.8429
2006-08-15 10:10:00,30.39,30.39,30.35,30.38,198809.3540466722,10.5313,10.5313,10.5174,10.5278,198809.354
2006-08-15 10:15:00,30.38,30.41,30.36,30.36,176050.0340547973,10.5278,10.5382,10.5209,10.5209,176050.0341
2006-08-15 10:20:00,30.36,30.37,30.33,30.33,83339.27467613027,10.5209,10.5243,10.5105,10.5105,83339.2747
2006-08-15 10:25:00,30.34,30.36,30.33,30.34,90033.19232079937,10.5139,10.5209,10.5105,10.5139,90033.1923
2006-08-15 10:30:00,30.34,30.35,30.33,30.34,119374.8646632656,10.5139,10.5174,10.5105,10.5139,119374.8647
2006-08-15 10:35:00,30.35,30.36,30.32,30.34,105094.50702130485,10.5174,10.5209,10.507,10.5139,105094.507
2006-08-15 10:40:00,30.34,30.39,30.33,30.34,197582.1358118162,10.5139,10.5313,10.5105,10.5139,197582.1358
2006-08-15 10:45:00,30.34,30.36,30.33,30.34,210969.9711011544,10.5139,10.5209,10.5105,10.5139,210969.9711
2006-08-15 10:50:00,30.34,30.37,30.32,30.36,142580.4458314518,10.5139,10.5243,10.507,10.5209,142580.4458
2006-08-15 10:55:00,30.36,30.38,30.31,30.32,186871.8675803457,10.5209,10.5278,10.5035,10.507,186871.8676
2006-08-15 11:00:00,30.32,30.35,30.32,30.32,188099.0858152017,10.507,10.5174,10.507,10.507,188099.0858
2006-08-15 11:05:00,30.33,30.39,30.32,30.39,169021.42052789472,10.5105,10.5313,10.507,10.5313,169021.4205
2006-08-15 11:10:00,30.39,30.42,30.39,30.42,118259.2117224874,10.5313,10.5417,10.5313,10.5417,118259.2117
2006-08-15 11:15:00,30.42,30.48,30.41,30.47,112123.1205482074,10.5417,10.5624,10.5382,10.559,112123.1205
2006-08-15 11:20:00,30.47,30.54,30.47,30.53,69058.91703416953,10.559,10.5832,10.559,10.5798,69058.917
2006-08-15 11:25:00,30.54,30.56,30.52,30.56,91483.541143811,10.5832,10.5902,10.5763,10.5902,91483.5411
2006-08-15 11:30:00,30.56,30.59,30.54,30.56,99069.98114110265,10.5902,10.6006,10.5832,10.5902,99069.9811
2006-08-15 11:35:00,30.56,30.62,30.56,30.6,69616.74350455862,10.5902,10.611,10.5902,10.604,69616.7435
2006-08-15 11:40:00,30.59,30.64,30.59,30.63,93714.84702536736,10.6006,10.6179,10.6006,10.6144,93714.847
2006-08-15 11:45:00,30.63,30.64,30.62,30.63,71736.48409203716,10.6144,10.6179,10.611,10.6144,71736.4841
2006-08-15 11:50:00,30.64,30.67,30.61,30.61,96950.2405536241,10.6179,10.6283,10.6075,10.6075,96950.2406
2006-08-15 11:55:00,30.61,30.62,30.61,30.61,64373.17468290116,10.6075,10.611,10.6075,10.6075,64373.1747
2006-08-15 12:00:00,30.61,30.62,30.56,30.56,141018.53171436233,10.6075,10.611,10.5902,10.5902,141018.5317
2006-08-15 12:05:00,30.56,30.57,30.54,30.54,55336.38586259788,10.5902,10.5936,10.5832,10.5832,55336.3859
2006-08-15 12:10:00,30.54,30.58,30.53,30.57,90591.01879118846,10.5832,10.5971,10.5798,10.5936,90591.0188
2006-08-15 12:15:00,30.57,30.57,30.56,30.56,23763.407638575296,10.5936,10.5936,10.5902,10.5902,23763.4076
2006-08-15 12:20:00,30.56,30.61,30.56,30.61,76645.35703146117,10.5902,10.6075,10.5902,10.6075,76645.357
2006-08-15 12:25:00,30.6,30.61,30.58,30.6,31015.151753633487,10.604,10.6075,10.5971,10.604,31015.1518
2006-08-15 12:30:00,30.59,30.6,30.58,30.59,37039.67763383567,10.6006,10.604,10.5971,10.6006,37039.6776
2006-08-15 12:35:00,30.59,30.61,30.58,30.61,36035.58998713531,10.6006,10.6075,10.5971,10.6075,36035.59
2006-08-15 12:40:00,30.61,30.65,30.6,30.65,63369.08703620079,10.6075,10.6214,10.604,10.6214,63369.087
2006-08-15 12:45:00,30.65,30.69,30.65,30.66,110784.33701927356,10.6214,10.6352,10.6214,10.6248,110784.337
2006-08-15 12:50:00,30.67,30.72,30.66,30.72,65600.39291775716,10.6283,10.6456,10.6248,10.6456,65600.3929
2006-08-15 12:55:00,30.71,30.74,30.71,30.74,76980.05291369463,10.6422,10.6525,10.6422,10.6525,76980.0529
2006-08-15 13:00:00,30.74,30.75,30.71,30.71,98289.02408255792,10.6525,10.656,10.6422,10.6422,98289.0241
2006-08-15 13:05:00,30.71,30.71,30.69,30.7,29006.97646023276,10.6422,10.6422,10.6352,10.6387,29006.9765
2006-08-15 13:10:00,30.7,30.7,30.68,30.68,37262.80822199131,10.6387,10.6387,10.6318,10.6318,37262.8082
2006-08-15 13:15:00,30.68,30.68,30.65,30.65,41836.98527918186,10.6318,10.6318,10.6214,10.6214,41836.9853
2006-08-15 13:20:00,30.65,30.69,30.65,30.69,78541.96703078409,10.6214,10.6352,10.6214,10.6352,78541.967
2006-08-15 13:25:00,30.69,30.69,30.66,30.68,78318.83644262845,10.6352,10.6352,10.6248,10.6318,78318.8364
2006-08-15 13:30:00,30.68,30.7,30.67,30.69,72294.31056242625,10.6318,10.6387,10.6283,10.6352,72294.3106
2006-08-15 13:35:00,30.69,30.71,30.69,30.71,53328.210569197145,10.6352,10.6422,10.6352,10.6422,53328.2106
2006-08-15 13:40:00,30.71,30.71,30.69,30.7,54890.1246862866,10.6422,10.6422,10.6352,10.6387,54890.1247
2006-08-15 13:45:00,30.7,30.7,30.69,30.69,51096.90468764078,10.6387,10.6387,10.6352,10.6352,51096.9047
2006-08-15 13:50:00,30.69,30.7,30.69,30.69,63034.39115396734,10.6352,10.6387,10.6352,10.6352,63034.3912
2006-08-15 13:55:00,30.7,30.7,30.69,30.7,43622.02998442696,10.6387,10.6387,10.6352,10.6387,43622.03
2006-08-15 14:00:00,30.69,30.7,30.69,30.7,70509.26585718116,10.6352,10.6387,10.6352,10.6387,70509.2659
2006-08-15 14:05:00,30.7,30.74,30.7,30.73,82669.88291166336,10.6387,10.6525,10.6387,10.6491,82669.8829
2006-08-15 14:10:00,30.73,30.74,30.72,30.73,131981.74289405905,10.6491,10.6525,10.6456,10.6491,131981.7429
2006-08-15 14:15:00,30.73,30.74,30.72,30.73,84120.23173467499,10.6491,10.6525,10.6456,10.6491,84120.2317
2006-08-15 14:20:00,30.72,30.74,30.72,30.73,164112.5475884707,10.6456,10.6525,10.6456,10.6491,164112.5476
2006-08-15 14:25:00,30.73,30.74,30.73,30.74,83785.53585244155,10.6491,10.6525,10.6491,10.6525,83785.5359
2006-08-15 14:30:00,30.73,30.74,30.73,30.74,84789.6234991419,10.6491,10.6525,10.6491,10.6525,84789.6235
2006-08-15 14:35:00,30.74,30.76,30.74,30.74,188545.34699151287,10.6525,10.6595,10.6525,10.6525,188545.347
2006-08-15 14:40:00,30.74,30.75,30.72,30.72,98177.4587884801,10.6525,10.656,10.6456,10.6456,98177.4588
2006-08-15 14:45:00,30.73,30.76,30.73,30.75,112123.1205482074,10.6491,10.6595,10.6491,10.656,112123.1205
2006-08-15 14:50:00,30.75,30.76,30.74,30.75,115246.9487823863,10.656,10.6595,10.6525,10.656,115246.9488
2006-08-15 14:55:00,30.75,30.77,30.74,30.77,102528.50525751502,10.656,10.6629,10.6525,10.6629,102528.5053
2006-08-15 15:00:00,30.77,30.77,30.76,30.77,75418.13879660517,10.6629,10.6629,10.6595,10.6629,75418.1388
2006-08-15 15:05:00,30.76,30.77,30.75,30.76,120155.82172181032,10.6595,10.6629,10.656,10.6595,120155.8217
2006-08-15 15:10:00,30.76,30.76,30.75,30.76,66381.34997630189,10.6595,10.6595,10.656,10.6595,66381.35
2006-08-15 15:15:00,30.76,30.82,30.76,30.81,134213.0487756154,10.6595,10.6803,10.6595,10.6768,134213.0488
2006-08-15 15:20:00,30.82,30.85,30.81,30.85,204387.61875056312,10.6803,10.6907,10.6768,10.6907,204387.6188
2006-08-15 15:25:00,30.84,30.86,30.81,30.85,301895.6857745763,10.6872,10.6941,10.6768,10.6907,301895.6858
2006-08-15 15:30:00,30.85,30.85,30.83,30.83,91929.80232012228,10.6907,10.6907,10.6837,10.6837,91929.8023
2006-08-15 15:35:00,30.84,30.84,30.82,30.83,138564.09524465032,10.6872,10.6872,10.6803,10.6837,138564.0952
2006-08-15 15:40:00,30.83,30.83,30.82,30.82,122833.38877967796,10.6837,10.6837,10.6803,10.6803,122833.3888
2006-08-15 15:45:00,30.83,30.83,30.82,30.82,174711.25052586346,10.6837,10.6837,10.6803,10.6803,174711.2505
2006-08-15 15:50:00,30.82,30.82,30.79,30.82,242319.81873702136,10.6803,10.6803,10.6699,10.6803,242319.8187
2006-08-15 15:55:00,30.82,30.82,30.79,30.82,336592.4922327778,10.6803,10.6803,10.6699,10.6803,336592.4922
2006-08-16 09:30:00,30.82,30.85,30.73,30.74,218667.97639252388,10.6803,10.6907,10.6491,10.6525,218667.9764
2006-08-16 09:35:00,30.74,30.8,30.73,30.78,71401.78820980371,10.6525,10.6733,10.6491,10.6664,71401.7882
2006-08-16 09:40:00,30.78,30.78,30.7,30.76,92152.93290827791,10.6664,10.6664,10.6387,10.6595,92152.9329
2006-08-16 09:45:00,30.75,30.75,30.65,30.72,165562.89641148236,10.656,10.656,10.6214,10.6456,165562.8964
2006-08-16 09:50:00,30.72,30.74,30.72,30.73,77091.61820777245,10.6456,10.6525,10.6456,10.6491,77091.6182
2006-08-16 09:55:00,30.73,30.73,30.68,30.69,28672.280577999303,10.6491,10.6491,10.6318,10.6352,28672.2806
2006-08-16 10:00:00,30.69,30.7,30.66,30.67,77872.57526631717,10.6352,10.6387,10.6248,10.6283,77872.5753
2006-08-16 10:05:00,30.68,30.68,30.62,30.64,78653.5323248619,10.6318,10.6318,10.611,10.6179,78653.5323
2006-08-16 10:10:00,30.63,30.68,30.63,30.68,59575.86703755497,10.6144,10.6318,10.6144,10.6318,59575.867
2006-08-16 10:15:00,30.67,30.67,30.62,30.65,107214.2476087834,10.6283,10.6283,10.611,10.6214,107214.2476
2006-08-16 10:20:00,30.64,30.66,30.63,30.64,120936.77878035505,10.6179,10.6248,10.6144,10.6179,120936.7788
2006-08-16 10:25:00,30.64,30.68,30.64,30.68,86686.23349846482,10.6179,10.6318,10.6179,10.6318,86686.2335
2006-08-16 10:30:00,30.68,30.69,30.66,30.69,71736.48409203716,10.6318,10.6352,10.6248,10.6352,71736.4841
2006-08-16 10:35:00,30.7,30.72,30.69,30.72,44514.5523370495,10.6387,10.6456,10.6352,10.6456,44514.5523
2006-08-16 10:40:00,30.71,30.78,30.71,30.78,146819.9270064089,10.6422,10.6664,10.6422,10.6664,146819.927
2006-08-16 10:45:00,30.78,30.78,30.76,30.77,67050.7417407688,10.6664,10.6664,10.6595,10.6629,67050.7417
2006-08-16 10:50:00,30.77,30.81,30.76,30.79,127853.82701317978,10.6629,10.6768,10.6595,10.6699,127853.827
2006-08-16 10:55:00,30.79,30.8,30.79,30.79,90144.7576148772,10.6699,10.6733,10.6699,10.6699,90144.7576
2006-08-16 11:00:00,30.79,30.79,30.76,30.76,81331.09938272955,10.6699,10.6699,10.6595,10.6595,81331.0994
2006-08-16 11:05:00,30.76,30.79,30.76,30.78,128857.91465988012,10.6595,10.6699,10.6595,10.6664,128857.9147
2006-08-16 11:10:00,30.78,30.78,30.75,30.75,74525.61644398262,10.6664,10.6664,10.656,10.656,74525.6164
2006-08-16 11:15:00,30.75,30.76,30.74,30.74,55671.08174483133,10.656,10.6595,10.6525,10.6525,55671.0817
2006-08-16 11:20:00,30.74,30.75,30.7,30.7,102082.24408120374,10.6525,10.656,10.6387,10.6387,102082.2441
2006-08-16 11:25:00,30.71,30.71,30.67,30.69,111676.85937189612,10.6422,10.6422,10.6283,10.6352,111676.8594
2006-08-16 11:30:00,30.69,30.7,30.68,30.7,47526.81527715059,10.6352,10.6387,10.6318,10.6387,47526.8153
2006-08-16 11:35:00,30.7,30.7,30.69,30.7,152844.45288661108,10.6387,10.6387,10.6352,10.6387,152844.4529
2006-08-16 11:40:00,30.69,30.7,30.68,30.7,68947.3517400917,10.6352,10.6387,10.6318,10.6387,68947.3517
2006-08-16 11:45:00,30.7,30.71,30.7,30.7,41502.28939694841,10.6387,10.6422,10.6387,10.6387,41502.2894
2006-08-16 11:50:00,30.7,30.71,30.68,30.69,49646.55586462915,10.6387,10.6422,10.6318,10.6352,49646.5559
2006-08-16 11:55:00,30.68,30.7,30.67,30.67,45741.7705719055,10.6318,10.6387,10.6283,10.6283,45741.7706
2006-08-16 12:00:00,30.67,30.68,30.67,30.67,31126.717047711307,10.6283,10.6318,10.6283,10.6283,31126.717
2006-08-16 12:05:00,30.67,30.68,30.67,30.68,22647.754697797114,10.6283,10.6318,10.6283,10.6318,22647.7547
2006-08-16 12:10:00,30.68,30.68,30.67,30.68,50204.38233501824,10.6318,10.6318,10.6283,10.6318,50204.3823
2006-08-16 12:15:00,30.68,30.71,30.67,30.7,125622.5211316234,10.6318,10.6422,10.6283,10.6387,125622.5211
2006-08-16 12:20:00,30.69,30.72,30.69,30.7,89921.62702672154,10.6352,10.6456,10.6352,10.6387,89921.627
2006-08-16 12:25:00,30.71,30.71,30.68,30.69,48419.337629773145,10.6422,10.6422,10.6318,10.6352,48419.3376
2006-08-16 12:30:00,30.69,30.71,30.68,30.71,29676.36822469967,10.6352,10.6422,10.6318,10.6422,29676.3682
2006-08-16 12:35:00,30.71,30.71,30.7,30.71,45295.50939559423,10.6422,10.6422,10.6387,10.6422,45295.5094
2006-08-16 12:40:00,30.71,30.74,30.7,30.73,95388.32643653464,10.6422,10.6525,10.6387,10.6491,95388.3264
2006-08-16 12:45:00,30.73,30.74,30.72,30.74,67831.69879931353,10.6491,10.6525,10.6456,10.6525,67831.6988
2006-08-16 12:50:00,30.74,30.75,30.74,30.75,34250.54528189022,10.6525,10.656,10.6525,10.656,34250.5453
2006-08-16 12:55:00,30.75,30.76,30.74,30.75,106991.11702062776,10.656,10.6595,10.6525,10.656,106991.117
2006-08-16 13:00:00,30.75,30.75,30.74,30.75,44179.85645481604,10.656,10.656,10.6525,10.656,44179.8565
2006-08-16 13:05:00,30.75,30.75,30.74,30.74,35143.067634512765,10.656,10.656,10.6525,10.6525,35143.0676
2006-08-16 13:10:00,30.74,30.74,30.72,30.72,36704.98175160222,10.6525,10.6525,10.6456,10.6456,36704.9818
2006-08-16 13:15:00,30.72,30.73,30.69,30.69,32019.23940033385,10.6456,10.6491,10.6352,10.6352,32019.2394
2006-08-16 13:20:00,30.69,30.7,30.68,30.69,44514.5523370495,10.6352,10.6387,10.6318,10.6352,44514.5523
2006-08-16 13:25:00,30.68,30.69,30.67,30.67,45964.90116006114,10.6318,10.6352,10.6283,10.6283,45964.9012
2006-08-16 13:30:00,30.67,30.68,30.66,30.67,69728.30879863644,10.6283,10.6318,10.6248,10.6283,69728.3088
2006-08-16 13:35:00,30.67,30.67,30.66,30.67,27333.497049065485,10.6283,10.6283,10.6248,10.6283,27333.497
2006-08-16 13:40:00,30.67,30.7,30.65,30.69,269541.750492009,10.6283,10.6387,10.6214,10.6352,269541.7505
2006-08-16 13:45:00,30.69,30.74,30.68,30.74,81331.09938272955,10.6352,10.6525,10.6318,10.6525,81331.0994
2006-08-16 13:50:00,30.74,30.74,30.7,30.71,105540.76819761613,10.6525,10.6525,10.6387,10.6422,105540.7682
2006-08-16 13:55:00,30.72,30.72,30.68,30.7,52435.6882165746,10.6456,10.6456,10.6318,10.6387,52435.6882
2006-08-16 14:00:00,30.69,30.7,30.65,30.65,79992.31585379572,10.6352,10.6387,10.6214,10.6214,79992.3159
2006-08-16 14:05:00,30.65,30.65,30.64,30.65,68724.22115193607,10.6214,10.6214,10.6179,10.6214,68724.2212
2006-08-16 14:10:00,30.65,30.67,30.64,30.67,65042.56644736807,10.6214,10.6283,10.6179,10.6283,65042.5664
2006-08-16 14:15:00,30.67,30.71,30.66,30.69,127407.5658368685,10.6283,10.6422,10.6248,10.6352,127407.5658
2006-08-16 14:20:00,30.69,30.73,30.69,30.69,101524.41761081463,10.6352,10.6491,10.6352,10.6352,101524.4176
2006-08-16 14:25:00,30.7,30.7,30.67,30.68,48642.46821792878,10.6387,10.6387,10.6283,10.6318,48642.4682
2006-08-16 14:30:00,30.68,30.7,30.68,30.68,63145.95644804516,10.6318,10.6387,10.6318,10.6318,63145.9564
2006-08-16 14:35:00,30.69,30.69,30.68,30.69,81107.9687945739,10.6352,10.6352,10.6318,10.6352,81107.9688
2006-08-16 14:40:00,30.69,30.71,30.68,30.69,125399.39054346776,10.6352,10.6422,10.6318,10.6352,125399.3905
2006-08-16 14:45:00,30.69,30.7,30.69,30.7,63703.78291843425,10.6352,10.6387,10.6352,10.6387,63703.7829
2006-08-16 14:50:00,30.69,30.73,30.68,30.73,112792.5123126743,10.6352,10.6491,10.6318,10.6491,112792.5123
2006-08-16 14:55:00,30.72,30.73,30.68,30.68,138675.66053872817,10.6456,10.6491,10.6318,10.6318,138675.6605
2006-08-16 15:00:00,30.68,30.72,30.68,30.68,92264.49820235574,10.6318,10.6456,10.6318,10.6318,92264.4982
2006-08-16 15:05:00,30.68,30.69,30.65,30.66,70174.5699749477,10.6318,10.6352,10.6214,10.6248,70174.57
2006-08-16 15:10:00,30.66,30.7,30.65,30.7,99069.98114110265,10.6248,10.6387,10.6214,10.6387,99069.9811
2006-08-16 15:15:00,30.69,30.7,30.69,30.69,62476.564683578246,10.6352,10.6387,10.6352,10.6352,62476.5647
2006-08-16 15:20:00,30.7,30.7,30.67,30.68,90591.01879118846,10.6387,10.6387,10.6283,10.6318,90591.0188
2006-08-16 15:25:00,30.68,30.68,30.66,30.66,65600.39291775716,10.6318,10.6318,10.6248,10.6248,65600.3929
2006-08-16 15:30:00,30.66,30.67,30.65,30.66,91595.10643788884,10.6248,10.6283,10.6214,10.6248,91595.1064
2006-08-16 15:35:00,30.65,30.69,30.65,30.65,131758.6123059034,10.6214,10.6352,10.6214,10.6214,131758.6123
2006-08-16 15:40:00,30.65,30.71,30.65,30.71,153848.54053331143,10.6214,10.6422,10.6214,10.6422,153848.5405
2006-08-16 15:45:00,30.71,30.71,30.7,30.71,120267.38701588812,10.6422,10.6422,10.6387,10.6422,120267.387
2006-08-16 15:50:00,30.71,30.71,30.7,30.71,135217.1364223158,10.6422,10.6422,10.6387,10.6422,135217.1364
2006-08-16 15:55:00,30.7,30.71,30.65,30.65,339604.7551728789,10.6387,10.6422,10.6214,10.6214,339604.7552
2006-08-17 09:30:00,30.65,30.66,30.48,30.59,201598.48639861768,10.6214,10.6248,10.5624,10.6006,201598.4864
2006-08-17 09:35:00,30.58,30.64,30.39,30.39,149832.18994651,10.5971,10.6179,10.5313,10.5313,149832.1899
2006-08-17 09:40:00,30.39,30.49,30.36,30.46,172703.07523246272,10.5313,10.5659,10.5209,10.5555,172703.0752
2006-08-17 09:45:00,30.47,30.48,30.44,30.47,93937.977613523,10.559,10.5624,10.5486,10.559,93937.9776
2006-08-17 09:50:00,30.48,30.48,30.39,30.39,88471.27820370991,10.5624,10.5624,10.5313,10.5313,88471.2782
2006-08-17 09:55:00,30.39,30.39,30.36,30.39,77091.61820777245,10.5313,10.5313,10.5209,10.5313,77091.6182
2006-08-17 10:00:00,30.39,30.43,30.36,30.39,70286.13526902553,10.5313,10.5451,10.5209,10.5313,70286.1353
2006-08-17 10:05:00,30.39,30.42,30.39,30.41,95388.32643653464,10.5313,10.5417,10.5313,10.5382,95388.3264
2006-08-17 10:10:00,30.4,30.48,30.39,30.47,115358.51407646413,10.5347,10.5624,10.5313,10.559,115358.5141
2006-08-17 10:15:00,30.47,30.48,30.41,30.42,74079.35526767134,10.559,10.5624,10.5382,10.5417,74079.3553
2006-08-17 10:20:00,30.42,30.43,30.38,30.39,152844.45288661108,10.5417,10.5451,10.5278,10.5313,152844.4529
2006-08-17 10:25:00,30.39,30.39,30.35,30.39,96615.54467139064,10.5313,10.5313,10.5174,10.5313,96615.5447
2006-08-17 10:30:00,30.38,30.42,30.35,30.42,218110.1499221348,10.5278,10.5417,10.5174,10.5417,218110.1499
2006-08-17 10:35:00,30.42,30.45,30.42,30.42,140014.44406766197,10.5417,10.5521,10.5417,10.5417,140014.4441
2006-08-17 10:40:00,30.42,30.43,30.4,30.41,81331.09938272955,10.5417,10.5451,10.5347,10.5382,81331.0994
2006-08-17 10:45:00,30.41,30.44,30.39,30.42,107660.50878509466,10.5382,10.5486,10.5313,10.5417,107660.5088
2006-08-17 10:50:00,30.42,30.48,30.42,30.47,46522.72763045023,10.5417,10.5624,10.5417,10.559,46522.7276
2006-08-17 10:55:00,30.47,30.48,30.44,30.47,141911.05406698489,10.559,10.5624,10.5486,10.559,141911.0541
2006-08-17 11:00:00,30.47,30.55,30.47,30.51,185979.3452277231,10.559,10.5867,10.559,10.5728,185979.3452
2006-08-17 11:05:00,30.51,30.57,30.5,30.53,151728.7999458329,10.5728,10.5936,10.5694,10.5798,151728.7999
2006-08-17 11:10:00,30.52,30.53,30.49,30.5,110226.51054888449,10.5763,10.5798,10.5659,10.5694,110226.5105
2006-08-17 11:15:00,30.5,30.52,30.48,30.5,102082.24408120374,10.5694,10.5763,10.5624,10.5694,102082.2441
2006-08-17 11:20:00,30.5,30.56,30.49,30.56,157418.6299438016,10.5694,10.5902,10.5659,10.5902,157418.6299
2006-08-17 11:25:00,30.56,30.65,30.55,30.63,300333.77165748685,10.5902,10.6214,10.5867,10.6144,300333.7717
2006-08-17 11:30:00,30.63,30.65,30.62,30.62,198139.9622822053,10.6144,10.6214,10.611,10.611,198139.9623
2006-08-17 11:35:00,30.62,30.65,30.62,30.65,116139.47113500883,10.611,10.6214,10.611,10.6214,116139.4711
2006-08-17 11:40:00,30.65,30.77,30.64,30.74,329117.617529564,10.6214,10.6629,10.6179,10.6525,329117.6175
2006-08-17 11:45:00,30.74,30.74,30.7,30.7,123949.04172045612,10.6525,10.6525,10.6387,10.6387,123949.0417
2006-08-17 11:50:00,30.71,30.74,30.7,30.72,183301.77816985548,10.6422,10.6525,10.6387,10.6456,183301.7782
2006-08-17 11:55:00,30.73,30.73,30.71,30.73,130196.69818881396,10.6491,10.6491,10.6422,10.6491,130196.6982
2006-08-17 12:00:00,30.73,30.74,30.72,30.74,112569.38172451868,10.6491,10.6525,10.6456,10.6525,112569.3817
2006-08-17 12:05:00,30.74,30.79,30.74,30.79,146819.9270064089,10.6525,10.6699,10.6525,10.6699,146819.927
2006-08-17 12:10:00,30.79,30.81,30.79,30.81,162773.7640595369,10.6699,10.6768,10.6699,10.6768,162773.7641
2006-08-17 12:15:00,30.81,30.82,30.8,30.82,101635.98290489247,10.6768,10.6803,10.6733,10.6803,101635.9829
2006-08-17 12:20:00,30.82,30.82,30.81,30.81,51766.296452107694,10.6803,10.6803,10.6768,10.6768,51766.2965
2006-08-17 12:25:00,30.81,30.82,30.81,30.82,85347.449969531,10.6768,10.6803,10.6768,10.6803,85347.45
2006-08-17 12:30:00,30.82,30.83,30.81,30.82,163220.02523584818,10.6803,10.6837,10.6768,10.6803,163220.0252
2006-08-17 12:35:00,30.81,30.82,30.81,30.82,7698.005291369463,10.6768,10.6803,10.6768,10.6803,7698.0053
2006-08-17 12:40:00,30.82,30.82,30.81,30.81,35477.76351674622,10.6803,10.6803,10.6768,10.6768,35477.7635
2006-08-17 12:45:00,30.82,30.82,30.81,30.82,71401.78820980371,10.6803,10.6803,10.6768,10.6803,71401.7882
2006-08-17 12:50:00,30.82,30.84,30.81,30.83,72629.00644465971,10.6803,10.6872,10.6768,10.6837,72629.0064
2006-08-17 12:55:00,30.84,30.86,30.83,30.85,95165.195848379,10.6872,10.6941,10.6837,10.6907,95165.1958
2006-08-17 13:00:00,30.84,30.85,30.83,30.83,37932.19998645823,10.6872,10.6907,10.6837,10.6837,37932.2
2006-08-17 13:05:00,30.83,30.84,30.81,30.81,44626.11763112732,10.6837,10.6872,10.6768,10.6768,44626.1176
2006-08-17 13:10:00,30.82,30.82,30.77,30.77,39605.6793976255,10.6803,10.6803,10.6629,10.6629,39605.6794
2006-08-17 13:15:00,30.77,30.77,30.76,30.76,19747.05705177384,10.6629,10.6629,10.6595,10.6595,19747.0571
2006-08-17 13:20:00,30.76,30.79,30.76,30.78,97619.632318091,10.6595,10.6699,10.6595,10.6664,97619.6323
2006-08-17 13:25:00,30.78,30.78,30.77,30.77,12383.74764263783,10.6664,10.6664,10.6629,10.6629,12383.7476
2006-08-17 13:30:00,30.78,30.78,30.75,30.75,55224.82056852006,10.6664,10.6664,10.656,10.656,55224.8206
2006-08-17 13:35:00,30.74,30.75,30.74,30.74,43622.02998442696,10.6525,10.656,10.6525,10.6525,43622.03
2006-08-17 13:40:00,30.74,30.74,30.72,30.73,101747.54819897028,10.6525,10.6525,10.6456,10.6491,101747.5482
2006-08-17 13:45:00,30.73,30.74,30.71,30.74,176496.29523110855,10.6491,10.6525,10.6422,10.6525,176496.2952
2006-08-17 13:50:00,30.73,30.76,30.73,30.75,130085.13289473612,10.6491,10.6595,10.6491,10.656,130085.1329
2006-08-17 13:55:00,30.75,30.75,30.71,30.71,112904.07760675212,10.656,10.656,10.6422,10.6422,112904.0776
2006-08-17 14:00:00,30.71,30.71,30.66,30.67,80327.01173602918,10.6422,10.6422,10.6248,10.6283,80327.0117
2006-08-17 14:05:00,30.66,30.67,30.65,30.66,87132.4946747761,10.6248,10.6283,10.6214,10.6248,87132.4947
2006-08-17 14:10:00,30.67,30.69,30.65,30.68,83227.70938205245,10.6283,10.6352,10.6214,10.6318,83227.7094
2006-08-17 14:15:00,30.68,30.68,30.63,30.64,101859.1134930481,10.6318,10.6318,10.6144,10.6179,101859.1135
2006-08-17 14:20:00,30.64,30.66,30.64,30.65,118928.60348695432,10.6179,10.6248,10.6179,10.6214,118928.6035
2006-08-17 14:25:00,30.65,30.68,30.65,30.67,96950.2405536241,10.6214,10.6318,10.6214,10.6283,96950.2406
2006-08-17 14:30:00,30.67,30.69,30.66,30.69,89921.62702672154,10.6283,10.6352,10.6248,10.6352,89921.627
2006-08-17 14:35:00,30.69,30.74,30.68,30.73,120044.25642773249,10.6352,10.6525,10.6318,10.6491,120044.2564
2006-08-17 14:40:00,30.74,30.74,30.7,30.71,68277.9599756248,10.6525,10.6525,10.6387,10.6422,68277.96
2006-08-17 14:45:00,30.7,30.72,30.7,30.72,134324.61406969323,10.6387,10.6456,10.6387,10.6456,134324.6141
2006-08-17 14:50:00,30.72,30.78,30.71,30.78,109333.98819626194,10.6456,10.6664,10.6422,10.6664,109333.9882
2006-08-17 14:55:00,30.77,30.79,30.77,30.79,112346.25113636303,10.6629,10.6699,10.6629,10.6699,112346.2511
2006-08-17 15:00:00,30.79,30.8,30.78,30.78,64596.30527105679,10.6699,10.6733,10.6664,10.6664,64596.3053
2006-08-17 15:05:00,30.79,30.84,30.78,30.83,156191.4117089456,10.6699,10.6872,10.6664,10.6837,156191.4117
2006-08-17 15:10:00,30.82,30.84,30.82,30.82,102305.3746693594,10.6803,10.6872,10.6803,10.6803,102305.3747
2006-08-17 15:15:00,30.82,30.82,30.77,30.79,138340.9646564947,10.6803,10.6803,10.6629,10.6699,138340.9647
2006-08-17 15:20:00,30.79,30.79,30.76,30.77,126180.3476020125,10.6699,10.6699,10.6595,10.6629,126180.3476
2006-08-17 15:25:00,30.77,30.77,30.74,30.76,139121.9217150394,10.6629,10.6629,10.6525,10.6595,139121.9217
2006-08-17 15:30:00,30.76,30.76,30.74,30.76,131535.48171774778,10.6595,10.6595,10.6525,10.6595,131535.4817
2006-08-17 15:35:00,30.76,30.76,30.74,30.74,173707.16287916308,10.6595,10.6595,10.6525,10.6525,173707.1629
2006-08-17 15:40:00,30.74,30.75,30.73,30.74,206618.92463211948,10.6525,10.656,10.6491,10.6525,206618.9246
2006-08-17 15:45:00,30.74,30.74,30.7,30.72,207734.5775728977,10.6525,10.6525,10.6387,10.6456,207734.5776
2006-08-17 15:50:00,30.72,30.72,30.68,30.69,197805.26639997185,10.6456,10.6456,10.6318,10.6352,197805.2664
2006-08-17 15:55:00,30.69,30.7,30.66,30.68,417588.8957332739,10.6352,10.6387,10.6248,10.6318,417588.8957
2006-08-18 09:30:00,30.77,30.83,30.62,30.79,1106393.021369724,10.6629,10.6837,10.611,10.6699,1106393.0214
2006-08-18 09:35:00,30.8,30.82,30.74,30.81,140683.83583212888,10.6733,10.6803,10.6525,10.6768,140683.8358
2006-08-18 09:40:00,30.81,30.82,30.78,30.78,78765.09761893972,10.6768,10.6803,10.6664,10.6664,78765.0976
2006-08-18 09:45:00,30.79,30.8,30.74,30.77,141576.3581847514,10.6699,10.6733,10.6525,10.6629,141576.3582
2006-08-18 09:50:00,30.77,30.79,30.75,30.76,215767.27874650052,10.6629,10.6699,10.656,10.6595,215767.2787
2006-08-18 09:55:00,30.75,30.76,30.69,30.7,144142.35994854124,10.656,10.6595,10.6352,10.6387,144142.3599
2006-08-18 10:00:00,30.7,30.79,30.7,30.75,184863.6922869449,10.6387,10.6699,10.6387,10.656,184863.6923
2006-08-18 10:05:00,30.76,30.78,30.72,30.76,104648.24584499357,10.6595,10.6664,10.6456,10.6595,104648.2458
2006-08-18 10:10:00,30.76,30.82,30.75,30.77,105206.07231538264,10.6595,10.6803,10.656,10.6629,105206.0723
2006-08-18 10:15:00,30.77,30.79,30.74,30.77,71401.78820980371,10.6629,10.6699,10.6525,10.6629,71401.7882
2006-08-18 10:20:00,30.77,30.8,30.74,30.78,73856.22467951571,10.6629,10.6733,10.6525,10.6664,73856.2247
2006-08-18 10:25:00,30.77,30.78,30.74,30.76,69728.30879863644,10.6629,10.6664,10.6525,10.6595,69728.3088
2006-08-18 10:30:00,30.77,30.82,30.76,30.82,122721.82348560014,10.6629,10.6803,10.6595,10.6803,122721.8235
2006-08-18 10:35:00,30.82,30.85,30.82,30.83,266194.79166967445,10.6803,10.6907,10.6803,10.6837,266194.7917
2006-08-18 10:40:00,30.84,30.88,30.83,30.86,112792.5123126743,10.6872,10.7011,10.6837,10.6941,112792.5123
2006-08-18 10:45:00,30.85,30.86,30.83,30.84,49869.68645278478,10.6907,10.6941,10.6837,10.6872,49869.6865
2006-08-18 10:50:00,30.84,30.88,30.83,30.88,117589.81995802048,10.6872,10.7011,10.6837,10.7011,117589.82
2006-08-18 10:55:00,30.88,30.89,30.82,30.84,180177.94993567656,10.7011,10.7045,10.6803,10.6872,180177.9499
2006-08-18 11:00:00,30.84,30.89,30.83,30.88,84901.18879321973,10.6872,10.7045,10.6837,10.7011,84901.1888
2006-08-18 11:05:00,30.88,30.89,30.87,30.89,109222.42290218412,10.7011,10.7045,10.6976,10.7045,109222.4229
2006-08-18 11:10:00,30.89,30.91,30.88,30.91,87690.32114516519,10.7045,10.7115,10.7011,10.7115,87690.3211
2006-08-18 11:15:00,30.91,30.91,30.9,30.91,85570.58055768664,10.7115,10.7115,10.708,10.7115,85570.5806
2006-08-18 11:20:00,30.91,30.93,30.91,30.92,359463.3775187306,10.7115,10.7184,10.7115,10.7149,359463.3775
2006-08-18 11:25:00,30.92,30.92,30.86,30.86,81665.79526496299,10.7149,10.7149,10.6941,10.6941,81665.7953
2006-08-18 11:30:00,30.87,30.88,30.82,30.85,138117.83406833906,10.6976,10.7011,10.6803,10.6907,138117.8341
2006-08-18 11:35:00,30.85,30.86,30.82,30.82,77426.3140900059,10.6907,10.6941,10.6803,10.6803,77426.3141
2006-08-18 11:40:00,30.82,30.84,30.81,30.82,56005.77762706479,10.6803,10.6872,10.6768,10.6803,56005.7776
2006-08-18 11:45:00,30.82,30.82,30.8,30.81,60245.25880202188,10.6803,10.6803,10.6733,10.6768,60245.2588
2006-08-18 11:50:00,30.81,30.81,30.78,30.79,77761.00997223935,10.6768,10.6768,10.6664,10.6699,77761.01
2006-08-18 11:55:00,30.79,30.79,30.77,30.78,67831.69879931353,10.6699,10.6699,10.6629,10.6664,67831.6988
2006-08-18 12:00:00,30.77,30.77,30.74,30.76,48754.033512006594,10.6629,10.6629,10.6525,10.6595,48754.0335
2006-08-18 12:05:00,30.76,30.76,30.72,30.74,67385.43762300225,10.6595,10.6595,10.6456,10.6525,67385.4376
2006-08-18 12:10:00,30.72,30.74,30.68,30.73,103978.85408052664,10.6456,10.6525,10.6318,10.6491,103978.8541
2006-08-18 12:15:00,30.73,30.76,30.72,30.75,73409.96350320445,10.6491,10.6595,10.6456,10.656,73409.9635
2006-08-18 12:20:00,30.74,30.81,30.74,30.81,90367.88820303282,10.6525,10.6768,10.6525,10.6768,90367.8882
2006-08-18 12:25:00,30.81,30.82,30.74,30.77,200259.70286968385,10.6768,10.6803,10.6525,10.6629,200259.7029
2006-08-18 12:30:00,30.76,30.77,30.72,30.74,115581.64466461976,10.6595,10.6629,10.6456,10.6525,115581.6447
2006-08-18 12:35:00,30.74,30.75,30.71,30.71,54890.1246862866,10.6525,10.656,10.6422,10.6422,54890.1247
2006-08-18 12:40:00,30.7,30.71,30.69,30.7,36593.4164575244,10.6387,10.6422,10.6352,10.6387,36593.4165
2006-08-18 12:45:00,30.71,30.73,30.7,30.71,69728.30879863644,10.6422,10.6491,10.6387,10.6422,69728.3088
2006-08-18 12:50:00,30.71,30.73,30.7,30.73,44291.42174889387,10.6422,10.6491,10.6387,10.6491,44291.4217
2006-08-18 12:55:00,30.72,30.73,30.7,30.7,36370.28586936877,10.6456,10.6491,10.6387,10.6387,36370.2859
2006-08-18 13:00:00,30.71,30.72,30.67,30.71,83897.10114651936,10.6422,10.6456,10.6283,10.6422,83897.1011
2006-08-18 13:05:00,30.7,30.73,30.7,30.71,51208.4699817186,10.6387,10.6491,10.6387,10.6422,51208.47
2006-08-18 13:10:00,30.71,30.73,30.7,30.7,35477.76351674622,10.6422,10.6491,10.6387,10.6387,35477.7635
2006-08-18 13:15:00,30.7,30.71,30.69,30.7,34027.41469373458,10.6387,10.6422,10.6352,10.6387,34027.4147
2006-08-18 13:20:00,30.7,30.74,30.7,30.73,62030.30350726697,10.6387,10.6525,10.6387,10.6491,62030.3035
2006-08-18 13:25:00,30.73,30.74,30.69,30.69,83897.10114651936,10.6491,10.6525,10.6352,10.6352,83897.1011
2006-08-18 13:30:00,30.7,30.72,30.69,30.72,35924.024693057494,10.6387,10.6456,10.6352,10.6456,35924.0247
2006-08-18 13:35:00,30.72,30.72,30.7,30.71,25771.582931976027,10.6456,10.6456,10.6387,10.6422,25771.5829
2006-08-18 13:40:00,30.7,30.74,30.7,30.74,69282.04762232516,10.6387,10.6525,10.6387,10.6525,69282.0476
2006-08-18 13:45:00,30.74,30.74,30.73,30.73,54332.29821589752,10.6525,10.6525,10.6491,10.6491,54332.2982
2006-08-18 13:50:00,30.74,30.74,30.73,30.74,66158.21938814624,10.6525,10.6525,10.6491,10.6525,66158.2194
2006-08-18 13:55:00,30.74,30.75,30.73,30.74,87467.19055700954,10.6525,10.656,10.6491,10.6525,87467.1906
2006-08-18 14:00:00,30.74,30.74,30.67,30.68,58013.95292046552,10.6525,10.6525,10.6283,10.6318,58013.9529
2006-08-18 14:05:00,30.67,30.7,30.66,30.69,153513.844651078,10.6283,10.6387,10.6248,10.6352,153513.8447
2006-08-18 14:10:00,30.69,30.7,30.68,30.69,100520.3299641143,10.6352,10.6387,10.6318,10.6352,100520.33
2006-08-18 14:15:00,30.69,30.72,30.68,30.7,66939.17644669098,10.6352,10.6456,10.6318,10.6387,66939.1764
2006-08-18 14:20:00,30.7,30.71,30.7,30.7,48196.20704161751,10.6387,10.6422,10.6387,10.6387,48196.207
2006-08-18 14:25:00,30.71,30.72,30.7,30.71,77761.00997223935,10.6422,10.6456,10.6387,10.6422,77761.01
2006-08-18 14:30:00,30.72,30.74,30.71,30.73,61918.73821318916,10.6456,10.6525,10.6422,10.6491,61918.7382
2006-08-18 14:35:00,30.72,30.73,30.69,30.71,65154.13174144589,10.6456,10.6491,10.6352,10.6422,65154.1317
2006-08-18 14:40:00,30.7,30.73,30.7,30.72,102305.3746693594,10.6387,10.6491,10.6387,10.6456,102305.3747
2006-08-18 14:45:00,30.71,30.72,30.7,30.71,49758.12115870696,10.6422,10.6456,10.6387,10.6422,49758.1212
2006-08-18 14:50:00,30.72,30.72,30.7,30.72,80103.88114787354,10.6456,10.6456,10.6387,10.6456,80103.8811
2006-08-18 14:55:00,30.71,30.72,30.7,30.7,202602.57404531803,10.6422,10.6456,10.6387,10.6387,202602.574
2006-08-18 15:00:00,30.7,30.72,30.66,30.66,118370.77701656522,10.6387,10.6456,10.6248,10.6248,118370.777
2006-08-18 15:05:00,30.66,30.72,30.65,30.69,149274.3634761209,10.6248,10.6456,10.6214,10.6352,149274.3635
2006-08-18 15:10:00,30.69,30.71,30.66,30.7,85012.75408729754,10.6352,10.6422,10.6248,10.6387,85012.7541
2006-08-18 15:15:00,30.7,30.74,30.69,30.73,69170.48232824735,10.6387,10.6525,10.6352,10.6491,69170.4823
2006-08-18 15:20:00,30.73,30.73,30.7,30.73,113573.46937121903,10.6491,10.6491,10.6387,10.6491,113573.4694
2006-08-18 15:25:00,30.74,30.76,30.73,30.75,70174.5699749477,10.6525,10.6595,10.6491,10.656,70174.57
2006-08-18 15:30:00,30.75,30.76,30.74,30.75,53662.9064514306,10.656,10.6595,10.6525,10.656,53662.9065
2006-08-18 15:35:00,30.74,30.78,30.74,30.76,83004.57879389681,10.6525,10.6664,10.6525,10.6595,83004.5788
2006-08-18 15:40:00,30.76,30.83,30.76,30.82,323650.91811975086,10.6595,10.6837,10.6595,10.6803,323650.9181
2006-08-18 15:45:00,30.81,30.84,30.8,30.84,237857.2069739086,10.6768,10.6872,10.6733,10.6872,237857.207
2006-08-18 15:50:00,30.84,30.85,30.82,30.82,398399.66515188914,10.6872,10.6907,10.6803,10.6803,398399.6652
2006-08-18 15:55:00,30.83,30.85,30.82,30.85,567644.2162679395,10.6837,10.6907,10.6803,10.6907,567644.2163
2006-08-21 09:30:00,30.74,30.86,30.55,30.83,161769.67641283653,10.6525,10.6941,10.5867,10.6837,161769.6764
2006-08-21 09:35:00,30.83,30.91,30.8,30.86,75306.57350252735,10.6837,10.7115,10.6733,10.6941,75306.5735
2006-08-21 09:40:00,30.85,30.87,30.85,30.87,94384.23878983429,10.6907,10.6976,10.6907,10.6976,94384.2388
2006-08-21 09:45:00,30.86,30.87,30.82,30.83,111453.72878374047,10.6941,10.6976,10.6803,10.6837,111453.7288
2006-08-21 09:50:00,30.83,30.84,30.8,30.81,46188.03174821677,10.6837,10.6872,10.6733,10.6768,46188.0317
2006-08-21 09:55:00,30.8,30.83,30.8,30.82,53105.07998104151,10.6733,10.6837,10.6733,10.6803,53105.08
2006-08-21 10:00:00,30.82,30.82,30.81,30.82,21755.23234517457,10.6803,10.6803,10.6768,10.6803,21755.2323
2006-08-21 10:05:00,30.82,30.84,30.81,30.84,47973.07645346187,10.6803,10.6872,10.6768,10.6872,47973.0765
2006-08-21 10:10:00,30.84,30.86,30.82,30.82,48419.337629773145,10.6872,10.6941,10.6803,10.6803,48419.3376
2006-08-21 10:15:00,30.82,30.89,30.82,30.88,47973.07645346187,10.6803,10.7045,10.6803,10.7011,47973.0765
2006-08-21 10:20:00,30.88,30.9,30.87,30.88,72517.4411505819,10.7011,10.708,10.6976,10.7011,72517.4412
2006-08-21 10:25:00,30.88,30.9,30.87,30.89,52658.81880473024,10.7011,10.708,10.6976,10.7045,52658.8188
2006-08-21 10:30:00,30.89,30.91,30.87,30.9,38155.33057461386,10.7045,10.7115,10.6976,10.708,38155.3306
2006-08-21 10:35:00,30.9,30.91,30.88,30.91,121048.34407443284,10.708,10.7115,10.7011,10.7115,121048.3441
2006-08-21 10:40:00,30.91,30.96,30.9,30.96,113908.16525345248,10.7115,10.7288,10.708,10.7288,113908.1653
2006-08-21 10:45:00,30.96,30.96,30.94,30.94,64707.87056513462,10.7288,10.7288,10.7219,10.7219,64707.8706
2006-08-21 10:50:00,30.95,30.95,30.91,30.92,39047.8529272364,10.7253,10.7253,10.7115,10.7149,39047.8529
2006-08-21 10:55:00,30.92,30.96,30.91,30.96,75975.96526699426,10.7149,10.7288,10.7115,10.7288,75975.9653
2006-08-21 11:00:00,30.95,30.96,30.94,30.95,38936.28763315859,10.7253,10.7288,10.7219,10.7253,38936.2876
2006-08-21 11:05:00,30.95,30.96,30.91,30.95,54220.73292181969,10.7253,10.7288,10.7115,10.7253,54220.7329
2006-08-21 11:10:00,30.95,30.97,30.94,30.94,80773.27291234044,10.7253,10.7323,10.7219,10.7219,80773.2729
2006-08-21 11:15:00,30.94,30.99,30.93,30.97,89029.104674099,10.7219,10.7392,10.7184,10.7323,89029.1047
2006-08-21 11:20:00,30.98,30.98,30.96,30.97,42729.50763180441,10.7357,10.7357,10.7288,10.7323,42729.5076
2006-08-21 11:25:00,30.97,30.99,30.96,30.98,47861.51115938405,10.7323,10.7392,10.7288,10.7357,47861.5112
2006-08-21 11:30:00,30.98,31.0,30.98,30.99,60691.51997833316,10.7357,10.7426,10.7357,10.7392,60691.52
2006-08-21 11:35:00,30.99,31.0,30.98,30.99,114131.29584160812,10.7392,10.7426,10.7357,10.7392,114131.2958
2006-08-21 11:40:00,30.99,31.0,30.97,30.97,21978.362933330205,10.7392,10.7426,10.7323,10.7323,21978.3629
2006-08-21 11:45:00,30.97,30.99,30.95,30.99,44626.11763112732,10.7323,10.7392,10.7253,10.7392,44626.1176
2006-08-21 11:50:00,30.99,31.0,30.98,31.0,53774.47174550842,10.7392,10.7426,10.7357,10.7426,53774.4717
2006-08-21 11:55:00,31.0,31.0,30.96,30.97,178616.0358185871,10.7426,10.7426,10.7288,10.7323,178616.0358
2006-08-21 12:00:00,30.97,30.98,30.96,30.97,34585.24116412368,10.7323,10.7357,10.7288,10.7323,34585.2412
2006-08-21 12:05:00,30.97,30.99,30.94,30.98,65488.82762367934,10.7323,10.7392,10.7219,10.7357,65488.8276
2006-08-21 12:10:00,30.98,30.99,30.96,30.98,51431.60056987424,10.7357,10.7392,10.7288,10.7357,51431.6006
2006-08-21 12:15:00,30.98,31.0,30.98,31.0,85347.449969531,10.7357,10.7426,10.7357,10.7426,85347.45
2006-08-21 12:20:00,31.0,31.0,30.98,30.99,37374.37351606913,10.7426,10.7426,10.7357,10.7392,37374.3735
2006-08-21 12:25:00,30.99,31.0,30.99,31.0,42506.37704364877,10.7392,10.7426,10.7392,10.7426,42506.377
2006-08-21 12:30:00,30.99,31.01,30.99,31.0,54778.55939220879,10.7392,10.7461,10.7392,10.7426,54778.5594
2006-08-21 12:35:00,31.0,31.0,30.99,31.0,87467.19055700954,10.7426,10.7426,10.7392,10.7426,87467.1906
2006-08-21 12:40:00,31.0,31.01,30.99,31.0,63480.652330278615,10.7426,10.7461,10.7392,10.7426,63480.6523
2006-08-21 12:45:00,31.0,31.03,30.99,31.0,63703.78291843425,10.7426,10.753,10.7392,10.7426,63703.7829
2006-08-21 12:50:00,31.0,31.01,30.99,31.0,30122.62940101094,10.7426,10.7461,10.7392,10.7426,30122.6294
2006-08-21 12:55:00,31.0,31.01,30.99,31.0,25325.32175566476,10.7426,10.7461,10.7392,10.7426,25325.3218
2006-08-21 13:00:00,31.0,31.0,30.98,30.99,30792.02116547785,10.7426,10.7426,10.7357,10.7392,30792.0212
2006-08-21 13:05:00,30.99,31.0,30.98,30.99,38490.026456847314,10.7392,10.7426,10.7357,10.7392,38490.0265
2006-08-21 13:10:00,30.99,31.0,30.97,30.97,55224.82056852006,10.7392,10.7426,10.7323,10.7323,55224.8206
2006-08-21 13:15:00,30.98,30.98,30.93,30.94,54778.55939220879,10.7357,10.7357,10.7184,10.7219,54778.5594
2006-08-21 13:20:00,30.94,30.96,30.93,30.94,41725.41998510405,10.7219,10.7288,10.7184,10.7219,41725.42
2006-08-21 13:25:00,30.94,30.95,30.93,30.93,37597.50410422477,10.7219,10.7253,10.7184,10.7184,37597.5041
2006-08-21 13:30:00,30.93,30.94,30.92,30.92,32353.93528256731,10.7184,10.7219,10.7149,10.7149,32353.9353
2006-08-21 13:35:00,30.93,30.97,30.92,30.96,33915.84939965676,10.7184,10.7323,10.7149,10.7288,33915.8494
2006-08-21 13:40:00,30.97,31.01,30.97,31.0,61137.78115464443,10.7323,10.7461,10.7323,10.7426,61137.7812
2006-08-21 13:45:00,31.0,31.0,30.99,31.0,41279.15880879277,10.7426,10.7426,10.7392,10.7426,41279.1588
2006-08-21 13:50:00,31.0,31.01,31.0,31.0,462438.1439525568,10.7426,10.7461,10.7426,10.7426,462438.144
2006-08-21 13:55:00,31.0,31.03,31.0,31.03,63815.348212512064,10.7426,10.753,10.7426,10.753,63815.3482
2006-08-21 14:00:00,31.02,31.03,31.0,31.02,57567.69174415424,10.7496,10.753,10.7426,10.7496,57567.6917
2006-08-21 14:05:00,31.02,31.03,31.01,31.02,43287.3341021935,10.7496,10.753,10.7461,10.7496,43287.3341
2006-08-21 14:10:00,31.02,31.03,31.0,31.0,52547.253510652416,10.7496,10.753,10.7426,10.7426,52547.2535
2006-08-21 14:15:00,31.0,31.0,30.95,30.97,82446.75232350772,10.7426,10.7426,10.7253,10.7323,82446.7523
2006-08-21 14:20:00,30.97,30.99,30.96,30.99,75195.00820844954,10.7323,10.7392,10.7288,10.7392,75195.0082
2006-08-21 14:25:00,30.99,31.0,30.98,30.99,82558.31761758555,10.7392,10.7426,10.7357,10.7392,82558.3176
2006-08-21 14:30:00,31.0,31.0,30.97,30.97,74302.48585582699,10.7426,10.7426,10.7323,10.7323,74302.4859
2006-08-21 14:35:00,30.97,31.0,30.95,30.96,150501.5817109769,10.7323,10.7426,10.7253,10.7288,150501.5817
2006-08-21 14:40:00,30.96,30.97,30.93,30.95,140349.1399498954,10.7288,10.7323,10.7184,10.7253,140349.1399
2006-08-21 14:45:00,30.95,30.98,30.94,30.95,77761.00997223935,10.7253,10.7357,10.7219,10.7253,77761.01
2006-08-21 14:50:00,30.95,30.98,30.95,30.95,74748.74703213826,10.7253,10.7357,10.7253,10.7253,74748.747
2006-08-21 14:55:00,30.94,30.96,30.94,30.96,60133.69350794407,10.7219,10.7288,10.7219,10.7288,60133.6935
2006-08-21 15:00:00,30.95,30.96,30.93,30.95,128746.34936580232,10.7253,10.7288,10.7184,10.7253,128746.3494
2006-08-21 15:05:00,30.94,30.96,30.93,30.94,77984.140560395,10.7219,10.7288,10.7184,10.7219,77984.1406
2006-08-21 15:10:00,30.94,30.97,30.94,30.96,67608.5682111579,10.7219,10.7323,10.7219,10.7288,67608.5682
2006-08-21 15:15:00,30.95,30.96,30.93,30.94,80884.83820641827,10.7253,10.7288,10.7184,10.7219,80884.8382
2006-08-21 15:20:00,30.94,30.96,30.91,30.93,157307.0646497238,10.7219,10.7288,10.7115,10.7184,157307.0646
2006-08-21 15:25:00,30.94,30.95,30.92,30.92,100631.8952581921,10.7219,10.7253,10.7149,10.7149,100631.8953
2006-08-21 15:30:00,30.93,30.95,30.93,30.93,119486.4299573434,10.7184,10.7253,10.7184,10.7184,119486.43
2006-08-21 15:35:00,30.93,30.97,30.93,30.96,105094.50702130485,10.7184,10.7323,10.7184,10.7288,105094.507
2006-08-21 15:40:00,30.97,30.97,30.92,30.93,106433.29055023866,10.7323,10.7323,10.7149,10.7184,106433.2906
2006-08-21 15:45:00,30.94,30.94,30.9,30.91,122163.99701521105,10.7219,10.7219,10.708,10.7115,122163.997
2006-08-21 15:50:00,30.91,31.01,30.89,30.91,514092.8751105867,10.7115,10.7461,10.7045,10.7115,514092.8751
2006-08-21 15:55:00,30.91,30.97,30.91,30.94,240646.3393258541,10.7115,10.7323,10.7115,10.7219,240646.3393
2006-08-22 09:30:00,30.81,30.85,30.64,30.79,354442.9392852287,10.6768,10.6907,10.6179,10.6699,354442.9393
2006-08-22 09:35:00,30.83,30.87,30.77,30.83,65488.82762367934,10.6837,10.6976,10.6629,10.6837,65488.8276
2006-08-22 09:40:00,30.82,30.9,30.79,30.85,73633.09409136008,10.6803,10.708,10.6699,10.6907,73633.0941
2006-08-22 09:45:00,30.85,30.93,30.83,30.93,81219.53408865172,10.6907,10.7184,10.6837,10.7184,81219.5341
2006-08-22 09:50:00,30.92,30.97,30.9,30.93,101635.98290489247,10.7149,10.7323,10.708,10.7184,101635.9829
2006-08-22 09:55:00,30.94,30.98,30.9,30.91,59798.99762571061,10.7219,10.7357,10.708,10.7115,59798.9976
2006-08-22 10:00:00,30.92,30.92,30.86,30.87,409221.4986774376,10.7149,10.7149,10.6941,10.6976,409221.4987
2006-08-22 10:05:00,30.87,30.87,30.83,30.87,63480.652330278615,10.6976,10.6976,10.6837,10.6976,63480.6523
2006-08-22 10:10:00,30.86,30.9,30.84,30.87,104313.54996276012,10.6941,10.708,10.6872,10.6976,104313.55
2006-08-22 10:15:00,30.86,30.87,30.81,30.85,68389.52526970262,10.6941,10.6976,10.6768,10.6907,68389.5253
2006-08-22 10:20:00,30.86,30.92,30.86,30.86,53105.07998104151,10.6941,10.7149,10.6941,10.6941,53105.08
2006-08-22 10:25:00,30.86,30.87,30.84,30.85,47973.07645346187,10.6941,10.6976,10.6872,10.6907,47973.0765
2006-08-22 10:30:00,30.86,30.89,30.83,30.88,175603.772878486,10.6941,10.7045,10.6837,10.7011,175603.7729
2006-08-22 10:35:00,30.89,30.91,30.87,30.91,91483.541143811,10.7045,10.7115,10.6976,10.7115,91483.5411
2006-08-22 10:40:00,30.89,30.9,30.86,30.86,46076.46645413896,10.7045,10.708,10.6941,10.6941,46076.4665
2006-08-22 10:45:00,30.86,30.91,30.85,30.86,72071.17997427062,10.6941,10.7115,10.6907,10.6941,72071.18
2006-08-22 10:50:00,30.86,30.86,30.83,30.84,47415.249983072776,10.6941,10.6941,10.6837,10.6872,47415.25
2006-08-22 10:55:00,30.84,30.89,30.84,30.88,76980.05291369463,10.6872,10.7045,10.6872,10.7011,76980.0529
2006-08-22 11:00:00,30.88,30.89,30.87,30.88,61807.17291911134,10.7011,10.7045,10.6976,10.7011,61807.1729
2006-08-22 11:05:00,30.89,30.89,30.87,30.87,126403.47819016813,10.7045,10.7045,10.6976,10.6976,126403.4782
2006-08-22 11:10:00,30.87,30.88,30.86,30.87,46634.29292452805,10.6976,10.7011,10.6941,10.6976,46634.2929
2006-08-22 11:15:00,30.87,30.89,30.86,30.88,44849.24821928296,10.6976,10.7045,10.6941,10.7011,44849.2482
2006-08-22 11:20:00,30.88,30.93,30.88,30.93,55782.64703890915,10.7011,10.7184,10.7011,10.7184,55782.647
2006-08-22 11:25:00,30.93,30.97,30.93,30.96,64150.04409474552,10.7184,10.7323,10.7184,10.7288,64150.0441
2006-08-22 11:30:00,30.96,31.0,30.94,30.95,76980.05291369463,10.7288,10.7426,10.7219,10.7253,76980.0529
2006-08-22 11:35:00,30.95,30.96,30.91,30.91,37485.93881014695,10.7253,10.7288,10.7115,10.7115,37485.9388
2006-08-22 11:40:00,30.92,30.92,30.89,30.9,32353.93528256731,10.7149,10.7149,10.7045,10.708,32353.9353
2006-08-22 11:45:00,30.9,30.93,30.89,30.91,66492.9152703797,10.708,10.7184,10.7045,10.7115,66492.9153
2006-08-22 11:50:00,30.91,30.91,30.9,30.9,35812.45939897968,10.7115,10.7115,10.708,10.708,35812.4594
2006-08-22 11:55:00,30.89,30.9,30.89,30.89,40386.63645617022,10.7045,10.708,10.7045,10.7045,40386.6365
2006-08-22 12:00:00,30.9,30.9,30.85,30.85,35477.76351674622,10.708,10.708,10.6907,10.6907,35477.7635
2006-08-22 12:05:00,30.86,30.88,30.84,30.86,33358.022929267674,10.6941,10.7011,10.6872,10.6941,33358.0229
2006-08-22 12:10:00,30.85,30.87,30.85,30.85,37039.67763383567,10.6907,10.6976,10.6907,10.6907,37039.6776
2006-08-22 12:15:00,30.86,30.86,30.84,30.85,18519.83881691784,10.6941,10.6941,10.6872,10.6907,18519.8388
2006-08-22 12:20:00,30.86,30.86,30.83,30.84,38713.15704500295,10.6941,10.6941,10.6837,10.6872,38713.157
2006-08-22 12:25:00,30.85,30.85,30.82,30.82,31015.151753633487,10.6907,10.6907,10.6803,10.6803,31015.1518
2006-08-22 12:30:00,30.82,30.85,30.8,30.81,57121.43056784297,10.6803,10.6907,10.6733,10.6768,57121.4306
2006-08-22 12:35:00,30.81,30.81,30.79,30.79,57790.82233230988,10.6768,10.6768,10.6699,10.6699,57790.8223
2006-08-22 12:40:00,30.79,30.91,30.79,30.9,84678.0582050641,10.6699,10.7115,10.6699,10.708,84678.0582
2006-08-22 12:45:00,30.91,30.93,30.89,30.91,94607.36937798992,10.7115,10.7184,10.7045,10.7115,94607.3694
2006-08-22 12:50:00,30.92,30.93,30.9,30.91,53886.03703958624,10.7149,10.7184,10.708,10.7115,53886.037
2006-08-22 12:55:00,30.91,30.91,30.89,30.9,32019.23940033385,10.7115,10.7115,10.7045,10.708,32019.2394
2006-08-22 13:00:00,30.91,30.91,30.85,30.88,36258.72057529095,10.7115,10.7115,10.6907,10.7011,36258.7206
2006-08-22 13:05:00,30.89,30.89,30.82,30.82,51654.73115802987,10.7045,10.7045,10.6803,10.6803,51654.7312
2006-08-22 13:10:00,30.82,30.87,30.82,30.86,40944.46292655932,10.6803,10.6976,10.6803,10.6941,40944.4629
2006-08-22 13:15:00,30.87,30.87,30.83,30.84,64707.87056513462,10.6976,10.6976,10.6837,10.6872,64707.8706
2006-08-22 13:20:00,30.83,30.84,30.8,30.83,85347.449969531,10.6837,10.6872,10.6733,10.6837,85347.45
2006-08-22 13:25:00,30.82,30.89,30.82,30.87,85347.449969531,10.6803,10.7045,10.6803,10.6976,85347.45
2006-08-22 13:30:00,30.88,30.88,30.84,30.88,106544.85584431648,10.7011,10.7011,10.6872,10.7011,106544.8558
2006-08-22 13:35:00,30.87,30.88,30.84,30.85,60691.51997833316,10.6976,10.7011,10.6872,10.6907,60691.52
2006-08-22 13:40:00,30.86,30.87,30.82,30.83,81107.9687945739,10.6941,10.6976,10.6803,10.6837,81107.9688
2006-08-22 13:45:00,30.82,30.88,30.82,30.88,75083.44291437171,10.6803,10.7011,10.6803,10.7011,75083.4429
2006-08-22 13:50:00,30.88,30.9,30.87,30.88,60579.95468425534,10.7011,10.708,10.6976,10.7011,60579.9547
2006-08-22 13:55:00,30.89,30.92,30.88,30.91,74971.8776202939,10.7045,10.7149,10.7011,10.7115,74971.8776
2006-08-22 14:00:00,30.91,30.91,30.88,30.89,80327.01173602918,10.7115,10.7115,10.7011,10.7045,80327.0117
2006-08-22 14:05:00,30.89,30.9,30.88,30.88,152956.0181806889,10.7045,10.708,10.7011,10.7011,152956.0182
2006-08-22 14:10:00,30.88,30.9,30.88,30.88,66158.21938814624,10.7011,10.708,10.7011,10.7011,66158.2194
2006-08-22 14:15:00,30.88,30.91,30.85,30.89,157307.0646497238,10.7011,10.7115,10.6907,10.7045,157307.0646
2006-08-22 14:20:00,30.9,30.9,30.88,30.88,46745.85821860587,10.708,10.708,10.7011,10.7011,46745.8582
2006-08-22 14:25:00,30.87,30.9,30.87,30.89,89475.36585041028,10.6976,10.708,10.6976,10.7045,89475.3659
2006-08-22 14:30:00,30.9,30.91,30.89,30.9,54555.42880405315,10.708,10.7115,10.7045,10.708,54555.4288
2006-08-22 14:35:00,30.9,30.9,30.88,30.89,27445.0623431433,10.708,10.708,10.7011,10.7045,27445.0623
2006-08-22 14:40:00,30.89,30.91,30.89,30.9,65600.39291775716,10.7045,10.7115,10.7045,10.708,65600.3929
2006-08-22 14:45:00,30.9,30.91,30.9,30.9,61695.60762503352,10.708,10.7115,10.708,10.708,61695.6076
2006-08-22 14:50:00,30.9,30.91,30.9,30.91,38824.72233908077,10.708,10.7115,10.708,10.7115,38824.7223
2006-08-22 14:55:00,30.9,30.92,30.9,30.91,55447.95115667569,10.708,10.7149,10.708,10.7115,55447.9512
2006-08-22 15:00:00,30.91,30.95,30.91,30.95,57456.12645007642,10.7115,10.7253,10.7115,10.7253,57456.1265
2006-08-22 15:05:00,30.95,30.96,30.94,30.96,61026.21586056661,10.7253,10.7288,10.7219,10.7288,61026.2159
2006-08-22 15:10:00,30.96,31.0,30.96,31.0,61360.91174280007,10.7288,10.7426,10.7288,10.7426,61360.9117
2006-08-22 15:15:00,31.0,31.01,31.0,31.0,84231.79702875282,10.7426,10.7461,10.7426,10.7426,84231.797
2006-08-22 15:20:00,31.0,31.0,30.99,31.0,91148.84526157756,10.7426,10.7426,10.7392,10.7426,91148.8453
2006-08-22 15:25:00,31.0,31.05,31.0,31.01,165786.02699963798,10.7426,10.76,10.7426,10.7461,165786.027
2006-08-22 15:30:00,31.0,31.03,31.0,31.02,162327.50288322562,10.7426,10.753,10.7426,10.7496,162327.5029
2006-08-22 15:35:00,31.03,31.05,31.01,31.02,150613.1470050547,10.753,10.76,10.7461,10.7496,150613.147
2006-08-22 15:40:00,31.02,31.07,31.02,31.03,246559.29991197845,10.7496,10.7669,10.7496,10.753,246559.2999
2006-08-22 15:45:00,31.03,31.04,31.03,31.04,165451.33111740454,10.753,10.7565,10.753,10.7565,165451.3311
2006-08-22 15:50:00,31.04,31.04,31.0,31.0,196801.17875327147,10.7565,10.7565,10.7426,10.7426,196801.1788
2006-08-22 15:55:00,31.0,31.03,31.0,31.0,345517.7157590033,10.7426,10.753,10.7426,10.7426,345517.7158
2006-08-23 09:30:00,30.92,31.14,30.92,31.11,268426.0975512308,10.7149,10.7912,10.7149,10.7808,268426.0976
2006-08-23 09:35:00,31.1,31.16,30.99,31.16,147600.8840649536,10.7773,10.7981,10.7392,10.7981,147600.8841
2006-08-23 09:40:00,31.17,31.23,31.15,31.18,173037.7711146962,10.8016,10.8224,10.7946,10.805,173037.7711
2006-08-23 09:45:00,31.18,31.19,31.15,31.17,128076.9576013354,10.805,10.8085,10.7946,10.8016,128076.9576
2006-08-23 09:50:00,31.17,31.17,31.12,31.13,35924.024693057494,10.8016,10.8016,10.7842,10.7877,35924.0247
2006-08-23 09:55:00,31.12,31.14,31.09,31.13,51766.296452107694,10.7842,10.7912,10.7738,10.7877,51766.2965
2006-08-23 10:00:00,31.13,31.13,31.08,31.11,69616.74350455862,10.7877,10.7877,10.7704,10.7808,69616.7435
2006-08-23 10:05:00,31.1,31.11,31.05,31.05,30457.3252832444,10.7773,10.7808,10.76,10.76,30457.3253
2006-08-23 10:10:00,31.05,31.06,30.99,31.05,132874.2652466816,10.76,10.7634,10.7392,10.76,132874.2652
2006-08-23 10:15:00,31.05,31.14,31.03,31.13,142022.6193610627,10.76,10.7912,10.753,10.7877,142022.6194
2006-08-23 10:20:00,31.14,31.15,31.1,31.1,113461.9040771412,10.7912,10.7946,10.7773,10.7773,113461.9041
2006-08-23 10:25:00,31.11,31.11,31.08,31.08,63592.21762435643,10.7808,10.7808,10.7704,10.7704,63592.2176
2006-08-23 10:30:00,31.08,31.13,31.08,31.12,73521.52879728226,10.7704,10.7877,10.7704,10.7842,73521.5288
2006-08-23 10:35:00,31.12,31.13,31.09,31.11,46522.72763045023,10.7842,10.7877,10.7738,10.7808,46522.7276
2006-08-23 10:40:00,31.11,31.11,31.09,31.09,45741.7705719055,10.7808,10.7808,10.7738,10.7738,45741.7706
2006-08-23 10:45:00,31.1,31.1,31.08,31.1,48642.46821792878,10.7773,10.7773,10.7704,10.7773,48642.4682
2006-08-23 10:50:00,31.1,31.11,31.08,31.09,282483.32460503594,10.7773,10.7808,10.7704,10.7738,282483.3246
2006-08-23 10:55:00,31.1,31.13,31.08,31.11,430084.2086699896,10.7773,10.7877,10.7704,10.7808,430084.2087
2006-08-23 11:00:00,31.12,31.15,31.11,31.13,546781.5062753875,10.7842,10.7946,10.7808,10.7877,546781.5063
2006-08-23 11:05:00,31.14,31.15,31.12,31.14,227258.50403651583,10.7912,10.7946,10.7842,10.7912,227258.504
2006-08-23 11:10:00,31.14,31.16,31.13,31.14,252472.2604981028,10.7912,10.7981,10.7877,10.7912,252472.2605
2006-08-23 11:15:00,31.14,31.14,31.1,31.11,129862.0023065805,10.7912,10.7912,10.7773,10.7808,129862.0023
2006-08-23 11:20:00,31.11,31.14,31.09,31.14,80215.44644195135,10.7808,10.7912,10.7738,10.7912,80215.4464
2006-08-23 11:25:00,31.14,31.14,31.12,31.14,42171.68116141532,10.7912,10.7912,10.7842,10.7912,42171.6812
2006-08-23 11:30:00,31.14,31.14,31.1,31.1,53439.77586327497,10.7912,10.7912,10.7773,10.7773,53439.7759
2006-08-23 11:35:00,31.11,31.14,31.1,31.1,69951.43938679207,10.7808,10.7912,10.7773,10.7773,69951.4394
2006-08-23 11:40:00,31.11,31.12,31.1,31.12,58013.95292046552,10.7808,10.7842,10.7773,10.7842,58013.9529
2006-08-23 11:45:00,31.12,31.13,31.1,31.1,69505.1782104808,10.7842,10.7877,10.7773,10.7773,69505.1782
2006-08-23 11:50:00,31.1,31.1,31.08,31.08,46857.42351268369,10.7773,10.7773,10.7704,10.7704,46857.4235
2006-08-23 11:55:00,31.08,31.09,31.08,31.08,30792.02116547785,10.7704,10.7738,10.7704,10.7704,30792.0212
2006-08-23 12:00:00,31.08,31.13,31.08,31.13,48754.033512006594,10.7704,10.7877,10.7704,10.7877,48754.0335
2006-08-23 12:05:00,31.12,31.12,31.11,31.12,47526.81527715059,10.7842,10.7842,10.7808,10.7842,47526.8153
2006-08-23 12:10:00,31.12,31.15,31.11,31.12,105987.0293739274,10.7842,10.7946,10.7808,10.7842,105987.0294
2006-08-23 12:15:00,31.12,31.14,31.1,31.12,109891.81466665104,10.7842,10.7912,10.7773,10.7842,109891.8147
2006-08-23 12:20:00,31.12,31.13,31.1,31.11,75975.96526699426,10.7842,10.7877,10.7773,10.7808,75975.9653
2006-08-23 12:25:00,31.11,31.11,31.1,31.1,43175.76880811568,10.7808,10.7808,10.7773,10.7773,43175.7688
2006-08-23 12:30:00,31.1,31.12,31.09,31.12,115246.9487823863,10.7773,10.7842,10.7738,10.7842,115246.9488
2006-08-23 12:35:00,31.12,31.12,31.11,31.11,23874.97293265312,10.7842,10.7842,10.7808,10.7808,23874.9729
2006-08-23 12:40:00,31.11,31.12,31.1,31.12,44626.11763112732,10.7808,10.7842,10.7773,10.7842,44626.1176
2006-08-23 12:45:00,31.12,31.15,31.11,31.14,90479.45349711063,10.7842,10.7946,10.7808,10.7912,90479.4535
2006-08-23 12:50:00,31.14,31.16,31.13,31.15,54220.73292181969,10.7912,10.7981,10.7877,10.7946,54220.7329
2006-08-23 12:55:00,31.14,31.17,31.14,31.15,91037.27996749974,10.7912,10.8016,10.7912,10.7946,91037.28
2006-08-23 13:00:00,31.15,31.16,31.12,31.13,37151.242927913496,10.7946,10.7981,10.7842,10.7877,37151.2429
2006-08-23 13:05:00,31.13,31.14,31.1,31.12,47080.55410083932,10.7877,10.7912,10.7773,10.7842,47080.5541
2006-08-23 13:10:00,31.11,31.14,31.09,31.14,76310.66114922772,10.7808,10.7912,10.7738,10.7912,76310.6611
2006-08-23 13:15:00,31.13,31.14,31.08,31.09,74302.48585582699,10.7877,10.7912,10.7704,10.7738,74302.4859
2006-08-23 13:20:00,31.09,31.12,31.08,31.12,72740.57173873753,10.7738,10.7842,10.7704,10.7842,72740.5717
2006-08-23 13:25:00,31.11,31.12,31.09,31.12,193231.08934278128,10.7808,10.7842,10.7738,10.7842,193231.0893
2006-08-23 13:30:00,31.11,31.12,31.1,31.1,8144.266467680736,10.7808,10.7842,10.7773,10.7773,8144.2665
2006-08-23 13:35:00,31.1,31.1,31.06,31.06,65265.697035523706,10.7773,10.7773,10.7634,10.7634,65265.697
2006-08-23 13:40:00,31.06,31.08,31.0,31.0,51208.4699817186,10.7634,10.7704,10.7426,10.7426,51208.47
2006-08-23 13:45:00,31.0,31.0,30.93,30.94,59910.56291978843,10.7426,10.7426,10.7184,10.7219,59910.5629
2006-08-23 13:50:00,30.94,30.97,30.93,30.95,74190.92056174917,10.7219,10.7323,10.7184,10.7253,74190.9206
2006-08-23 13:55:00,30.95,30.97,30.93,30.96,60803.08527241097,10.7253,10.7323,10.7184,10.7288,60803.0853
2006-08-23 14:00:00,30.96,30.98,30.94,30.97,88805.97408594337,10.7288,10.7357,10.7219,10.7323,88805.9741
2006-08-23 14:05:00,30.97,30.97,30.93,30.94,58013.95292046552,10.7323,10.7323,10.7184,10.7219,58013.9529
2006-08-23 14:10:00,30.95,30.95,30.93,30.93,22870.88528595275,10.7253,10.7253,10.7184,10.7184,22870.8853
2006-08-23 14:15:00,30.93,30.93,30.9,30.9,51096.90468764078,10.7184,10.7184,10.708,10.708,51096.9047
2006-08-23 14:20:00,30.9,30.91,30.85,30.85,48196.20704161751,10.708,10.7115,10.6907,10.6907,48196.207
2006-08-23 14:25:00,30.85,30.92,30.84,30.86,111676.85937189612,10.6907,10.7149,10.6872,10.6941,111676.8594
2006-08-23 14:30:00,30.86,30.89,30.85,30.88,82112.05644127427,10.6941,10.7045,10.6907,10.7011,82112.0564
2006-08-23 14:35:00,30.88,30.91,30.86,30.86,90367.88820303282,10.7011,10.7115,10.6941,10.6941,90367.8882
2006-08-23 14:40:00,30.87,30.87,30.82,30.83,69170.48232824735,10.6976,10.6976,10.6803,10.6837,69170.4823
2006-08-23 14:45:00,30.83,30.86,30.81,30.82,708997.4438645353,10.6837,10.6941,10.6768,10.6803,708997.4439
2006-08-23 14:50:00,30.82,30.86,30.82,30.84,73633.09409136008,10.6803,10.6941,10.6803,10.6872,73633.0941
2006-08-23 14:55:00,30.84,30.85,30.82,30.82,57009.86527376515,10.6872,10.6907,10.6803,10.6803,57009.8653
2006-08-23 15:00:00,30.82,30.86,30.81,30.85,67497.00291708007,10.6803,10.6941,10.6768,10.6907,67497.0029
2006-08-23 15:05:00,30.84,30.86,30.84,30.84,67385.43762300225,10.6872,10.6941,10.6872,10.6872,67385.4376
2006-08-23 15:10:00,30.85,30.92,30.81,30.81,175269.07699625255,10.6907,10.7149,10.6768,10.6768,175269.077
2006-08-23 15:15:00,30.82,30.92,30.79,30.82,158757.41347273544,10.6803,10.7149,10.6699,10.6803,158757.4135
2006-08-23 15:20:00,30.82,30.82,30.76,30.76,88248.14761555428,10.6803,10.6803,10.6595,10.6595,88248.1476
2006-08-23 15:25:00,30.77,30.79,30.74,30.79,121494.60525074412,10.6629,10.6699,10.6525,10.6699,121494.6053
2006-08-23 15:30:00,30.79,30.79,30.76,30.77,131758.6123059034,10.6699,10.6699,10.6595,10.6629,131758.6123
2006-08-23 15:35:00,30.79,30.83,30.78,30.82,71178.65762164808,10.6699,10.6837,10.6664,10.6803,71178.6576
2006-08-23 15:40:00,30.82,30.85,30.77,30.82,191222.91404938052,10.6803,10.6907,10.6629,10.6803,191222.914
2006-08-23 15:45:00,30.82,30.86,30.77,30.81,233171.46462264023,10.6803,10.6941,10.6629,10.6768,233171.4646
2006-08-23 15:50:00,30.81,30.85,30.77,30.81,135774.96289270488,10.6768,10.6907,10.6629,10.6768,135774.9629
2006-08-23 15:55:00,30.82,30.84,30.78,30.81,258719.91696646065,10.6803,10.6872,10.6664,10.6768,258719.917
2006-08-24 09:30:00,31.01,31.09,31.01,31.02,197582.1358118162,10.7461,10.7738,10.7461,10.7496,197582.1358
2006-08-24 09:35:00,31.02,31.06,31.0,31.05,86351.53761623136,10.7496,10.7634,10.7426,10.76,86351.5376
2006-08-24 09:40:00,31.05,31.09,31.02,31.04,90144.7576148772,10.76,10.7738,10.7496,10.7565,90144.7576
2006-08-24 09:45:00,31.04,31.08,31.04,31.06,78988.22820709535,10.7565,10.7704,10.7565,10.7634,78988.2282
2006-08-24 09:50:00,31.05,31.08,31.04,31.07,77537.87938408372,10.76,10.7704,10.7565,10.7669,77537.8794
2006-08-24 09:55:00,31.05,31.11,31.05,31.09,112234.6858422852,10.76,10.7808,10.76,10.7738,112234.6858
2006-08-24 10:00:00,31.08,31.08,31.03,31.06,115693.20995869758,10.7704,10.7704,10.753,10.7634,115693.21
2006-08-24 10:05:00,31.06,31.12,31.06,31.11,88917.53938002119,10.7634,10.7842,10.7634,10.7808,88917.5394
2006-08-24 10:10:00,31.11,31.15,31.1,31.12,96280.8487891572,10.7808,10.7946,10.7773,10.7842,96280.8488
2006-08-24 10:15:00,31.12,31.12,31.1,31.11,77984.140560395,10.7842,10.7842,10.7773,10.7808,77984.1406
2006-08-24 10:20:00,31.11,31.12,31.07,31.08,77091.61820777245,10.7808,10.7842,10.7669,10.7704,77091.6182
2006-08-24 10:25:00,31.08,31.1,31.06,31.1,85682.14585176445,10.7704,10.7773,10.7634,10.7773,85682.1459
2006-08-24 10:30:00,31.1,31.15,31.08,31.13,86574.668204387,10.7773,10.7946,10.7704,10.7877,86574.6682
2006-08-24 10:35:00,31.13,31.15,31.08,31.1,82558.31761758555,10.7877,10.7946,10.7704,10.7773,82558.3176
2006-08-24 10:40:00,31.09,31.14,31.08,31.14,87913.45173332082,10.7738,10.7912,10.7704,10.7912,87913.4517
2006-08-24 10:45:00,31.13,31.14,31.11,31.11,28783.84587207712,10.7877,10.7912,10.7808,10.7808,28783.8459
2006-08-24 10:50:00,31.11,31.11,31.1,31.1,61807.17291911134,10.7808,10.7808,10.7773,10.7773,61807.1729
2006-08-24 10:55:00,31.11,31.11,31.09,31.1,36035.58998713531,10.7808,10.7808,10.7738,10.7773,36035.59
2006-08-24 11:00:00,31.1,31.11,31.08,31.08,35700.894104901854,10.7773,10.7808,10.7704,10.7704,35700.8941
2006-08-24 11:05:00,31.09,31.1,31.04,31.08,80884.83820641827,10.7738,10.7773,10.7565,10.7704,80884.8382
2006-08-24 11:10:00,31.08,31.09,31.06,31.08,50650.64351132951,10.7704,10.7738,10.7634,10.7704,50650.6435
2006-08-24 11:15:00,31.07,31.08,31.06,31.08,38824.72233908077,10.7669,10.7704,10.7634,10.7704,38824.7223
2006-08-24 11:20:00,31.08,31.08,31.06,31.07,41613.85469102622,10.7704,10.7704,10.7634,10.7669,41613.8547
2006-08-24 11:25:00,31.07,31.08,31.06,31.06,33134.892341112034,10.7669,10.7704,10.7634,10.7634,33134.8923
2006-08-24 11:30:00,31.07,31.08,31.05,31.05,47749.94586530623,10.7669,10.7704,10.76,10.76,47749.9459
2006-08-24 11:35:00,31.05,31.08,31.05,31.08,35812.45939897968,10.76,10.7704,10.76,10.7704,35812.4594
2006-08-24 11:40:00,31.07,31.1,31.05,31.08,92599.1940845892,10.7669,10.7773,10.76,10.7704,92599.1941
2006-08-24 11:45:00,31.08,31.1,31.07,31.09,95165.195848379,10.7704,10.7773,10.7669,10.7738,95165.1958
2006-08-24 11:50:00,31.08,31.1,31.06,31.07,82223.62173535209,10.7704,10.7773,10.7634,10.7669,82223.6217
2006-08-24 11:55:00,31.08,31.08,31.06,31.07,17850.447052450927,10.7704,10.7704,10.7634,10.7669,17850.4471
2006-08-24 12:00:00,31.06,31.08,31.03,31.03,88136.58232147645,10.7634,10.7704,10.753,10.753,88136.5823
2006-08-24 12:05:00,31.02,31.04,31.01,31.01,47973.07645346187,10.7496,10.7565,10.7461,10.7461,47973.0765
2006-08-24 12:10:00,31.01,31.02,31.0,31.01,68166.39468154698,10.7461,10.7496,10.7426,10.7461,68166.3947
2006-08-24 12:15:00,31.01,31.03,31.0,31.01,33358.022929267674,10.7461,10.753,10.7426,10.7461,33358.0229
2006-08-24 12:20:00,31.02,31.03,31.01,31.02,23874.97293265312,10.7496,10.753,10.7461,10.7496,23874.9729
2006-08-24 12:25:00,31.02,31.03,31.01,31.03,20974.27528662984,10.7496,10.753,10.7461,10.753,20974.2753
2006-08-24 12:30:00,31.03,31.03,31.01,31.02,39494.11410354768,10.753,10.753,10.7461,10.7496,39494.1141
2006-08-24 12:35:00,31.03,31.03,31.0,31.01,39605.6793976255,10.753,10.753,10.7426,10.7461,39605.6794
2006-08-24 12:40:00,31.01,31.03,31.0,31.03,55001.68998036442,10.7461,10.753,10.7426,10.753,55001.69
2006-08-24 12:45:00,31.03,31.04,31.02,31.03,31238.282341789123,10.753,10.7565,10.7496,10.753,31238.2823
2006-08-24 12:50:00,31.02,31.04,31.02,31.04,20304.88352216293,10.7496,10.7565,10.7496,10.7565,20304.8835
2006-08-24 12:55:00,31.04,31.04,31.01,31.03,26998.80116683203,10.7565,10.7565,10.7461,10.753,26998.8012
2006-08-24 13:00:00,31.03,31.03,31.02,31.02,27221.931754987665,10.753,10.753,10.7496,10.7496,27221.9318
2006-08-24 13:05:00,31.02,31.03,31.01,31.01,40944.46292655932,10.7496,10.753,10.7461,10.7461,40944.4629
2006-08-24 13:10:00,31.02,31.03,31.02,31.02,32577.065870722945,10.7496,10.753,10.7496,10.7496,32577.0659
2006-08-24 13:15:00,31.03,31.03,31.01,31.01,33023.32704703422,10.753,10.753,10.7461,10.7461,33023.327
2006-08-24 13:20:00,31.02,31.02,31.0,31.01,81107.9687945739,10.7496,10.7496,10.7426,10.7461,81107.9688
2006-08-24 13:25:00,31.01,31.01,31.0,31.01,22201.49352148584,10.7461,10.7461,10.7426,10.7461,22201.4935
2006-08-24 13:30:00,31.01,31.01,31.0,31.0,34138.9799878124,10.7461,10.7461,10.7426,10.7426,34138.98
2006-08-24 13:35:00,31.01,31.01,30.99,31.0,55001.68998036442,10.7461,10.7461,10.7392,10.7426,55001.69
2006-08-24 13:40:00,31.0,31.0,30.97,30.98,43845.160572582594,10.7426,10.7426,10.7323,10.7357,43845.1606
2006-08-24 13:45:00,30.98,30.98,30.94,30.96,62699.695271733886,10.7357,10.7357,10.7219,10.7288,62699.6953
2006-08-24 13:50:00,30.97,30.97,30.95,30.96,29006.97646023276,10.7323,10.7323,10.7253,10.7288,29006.9765
2006-08-24 13:55:00,30.97,30.99,30.96,30.98,42394.81174957095,10.7323,10.7392,10.7288,10.7357,42394.8117
2006-08-24 14:00:00,30.98,31.0,30.96,31.0,82112.05644127427,10.7357,10.7426,10.7288,10.7426,82112.0564
2006-08-24 14:05:00,31.0,31.03,31.0,31.02,704534.8321014226,10.7426,10.753,10.7426,10.7496,704534.8321
2006-08-24 14:10:00,31.02,31.03,31.0,31.01,70509.26585718116,10.7496,10.753,10.7426,10.7461,70509.2659
2006-08-24 14:15:00,31.0,31.02,31.0,31.01,26664.10528459857,10.7426,10.7496,10.7426,10.7461,26664.1053
2006-08-24 14:20:00,31.01,31.02,31.0,31.0,34138.9799878124,10.7461,10.7496,10.7426,10.7426,34138.98
2006-08-24 14:25:00,31.0,31.01,31.0,31.0,36035.58998713531,10.7426,10.7461,10.7426,10.7426,36035.59
2006-08-24 14:30:00,31.0,31.02,30.99,31.02,119709.56054549904,10.7426,10.7496,10.7392,10.7496,119709.5605
2006-08-24 14:35:00,31.01,31.04,31.01,31.03,67831.69879931353,10.7461,10.7565,10.7461,10.753,67831.6988
2006-08-24 14:40:00,31.04,31.04,31.0,31.02,94942.06526022336,10.7565,10.7565,10.7426,10.7496,94942.0653
2006-08-24 14:45:00,31.02,31.04,31.0,31.03,72182.74526834844,10.7496,10.7565,10.7426,10.753,72182.7453
2006-08-24 14:50:00,31.03,31.07,31.01,31.06,759982.7832580983,10.753,10.7669,10.7461,10.7634,759982.7833
2006-08-24 14:55:00,31.06,31.1,31.05,31.09,124060.60701453396,10.7634,10.7773,10.76,10.7738,124060.607
2006-08-24 15:00:00,31.09,31.1,31.07,31.1,98289.02408255792,10.7738,10.7773,10.7669,10.7773,98289.0241
2006-08-24 15:05:00,31.1,31.1,31.08,31.09,49423.42527647351,10.7773,10.7773,10.7704,10.7738,49423.4253
2006-08-24 15:10:00,31.09,31.09,31.08,31.08,42506.37704364877,10.7738,10.7738,10.7704,10.7704,42506.377
2006-08-24 15:15:00,31.08,31.08,31.05,31.07,87355.62526293173,10.7704,10.7704,10.76,10.7669,87355.6253
2006-08-24 15:20:00,31.07,31.09,31.06,31.08,54666.99409813097,10.7669,10.7738,10.7634,10.7704,54666.9941
2006-08-24 15:25:00,31.08,31.1,31.07,31.1,99962.5034937252,10.7704,10.7773,10.7669,10.7773,99962.5035
2006-08-24 15:30:00,31.09,31.13,31.08,31.11,89475.36585041028,10.7738,10.7877,10.7704,10.7808,89475.3659
2006-08-24 15:35:00,31.12,31.12,31.08,31.09,81888.92585311864,10.7842,10.7842,10.7704,10.7738,81888.9259
2006-08-24 15:40:00,31.08,31.08,31.05,31.07,72405.87585650408,10.7704,10.7704,10.76,10.7669,72405.8759
2006-08-24 15:45:00,31.07,31.07,31.04,31.07,88136.58232147645,10.7669,10.7669,10.7565,10.7669,88136.5823
2006-08-24 15:50:00,31.07,31.08,31.05,31.07,174934.38111401908,10.7669,10.7704,10.76,10.7669,174934.3811
2006-08-24 15:55:00,31.07,31.08,31.06,31.07,124841.56407307868,10.7669,10.7704,10.7634,10.7669,124841.5641
2006-08-25 09:30:00,31.04,31.07,30.97,31.07,269430.1851979312,10.7565,10.7669,10.7323,10.7669,269430.1852
2006-08-25 09:35:00,31.08,31.08,31.03,31.07,86351.53761623136,10.7704,10.7704,10.753,10.7669,86351.5376
2006-08-25 09:40:00,31.06,31.09,31.05,31.08,86128.40702807573,10.7634,10.7738,10.76,10.7704,86128.407
2006-08-25 09:45:00,31.08,31.09,31.06,31.07,60356.8240960997,10.7704,10.7738,10.7634,10.7669,60356.8241
2006-08-25 09:50:00,31.08,31.12,31.07,31.1,73856.22467951571,10.7704,10.7842,10.7669,10.7773,73856.2247
2006-08-25 09:55:00,31.11,31.17,31.1,31.17,94830.49996614557,10.7808,10.8016,10.7773,10.8016,94830.5
2006-08-25 10:00:00,31.17,31.22,31.13,31.22,122721.82348560014,10.8016,10.8189,10.7877,10.8189,122721.8235
2006-08-25 10:05:00,31.21,31.24,31.2,31.22,99181.54643518048,10.8154,10.8258,10.812,10.8189,99181.5464
2006-08-25 10:10:00,31.23,31.23,31.2,31.23,56898.29997968733,10.8224,10.8224,10.812,10.8224,56898.3
2006-08-25 10:15:00,31.23,31.26,31.2,31.2,90925.71467342191,10.8224,10.8327,10.812,10.812,90925.7147
2006-08-25 10:20:00,31.2,31.21,31.14,31.15,63257.521742122975,10.812,10.8154,10.7912,10.7946,63257.5217
2006-08-25 10:25:00,31.15,31.15,31.1,31.1,49423.42527647351,10.7946,10.7946,10.7773,10.7773,49423.4253
2006-08-25 10:30:00,31.1,31.13,31.1,31.1,56452.03880337606,10.7773,10.7877,10.7773,10.7773,56452.0388
2006-08-25 10:35:00,31.1,31.13,31.09,31.09,55001.68998036442,10.7773,10.7877,10.7738,10.7738,55001.69
2006-08-25 10:40:00,31.09,31.1,31.07,31.09,77426.3140900059,10.7738,10.7773,10.7669,10.7738,77426.3141
2006-08-25 10:45:00,31.09,31.11,31.08,31.09,83897.10114651936,10.7738,10.7808,10.7704,10.7738,83897.1011
2006-08-25 10:50:00,31.08,31.09,31.06,31.07,31907.674106256032,10.7704,10.7738,10.7634,10.7669,31907.6741
2006-08-25 10:55:00,31.07,31.08,31.07,31.07,36928.112339757856,10.7669,10.7704,10.7669,10.7669,36928.1123
2006-08-25 11:00:00,31.07,31.09,31.06,31.08,27333.497049065485,10.7669,10.7738,10.7634,10.7704,27333.497
2006-08-25 11:05:00,31.09,31.1,31.07,31.09,35589.32881082404,10.7738,10.7773,10.7669,10.7738,35589.3288
2006-08-25 11:10:00,31.08,31.15,31.07,31.15,82335.1870294299,10.7704,10.7946,10.7669,10.7946,82335.187
2006-08-25 11:15:00,31.15,31.15,31.08,31.08,38378.4611627695,10.7946,10.7946,10.7704,10.7704,38378.4612
2006-08-25 11:20:00,31.08,31.09,31.02,31.07,55113.25527444224,10.7704,10.7738,10.7496,10.7669,55113.2553
2006-08-25 11:25:00,31.08,31.09,31.08,31.09,22313.05881556366,10.7704,10.7738,10.7704,10.7738,22313.0588
2006-08-25 11:30:00,31.08,31.09,31.07,31.08,44960.81351336077,10.7704,10.7738,10.7669,10.7704,44960.8135
2006-08-25 11:35:00,31.08,31.08,31.05,31.07,35143.067634512765,10.7704,10.7704,10.76,10.7669,35143.0676
2006-08-25 11:40:00,31.07,31.08,31.05,31.07,43845.160572582594,10.7669,10.7704,10.76,10.7669,43845.1606
2006-08-25 11:45:00,31.07,31.08,31.07,31.07,33134.892341112034,10.7669,10.7704,10.7669,10.7669,33134.8923
2006-08-25 11:50:00,31.07,31.09,31.06,31.09,28337.584695765847,10.7669,10.7738,10.7634,10.7738,28337.5847
2006-08-25 11:55:00,31.08,31.1,31.08,31.09,38378.4611627695,10.7704,10.7773,10.7704,10.7738,38378.4612
2006-08-25 12:00:00,31.1,31.1,31.08,31.08,32465.500576645125,10.7773,10.7773,10.7704,10.7704,32465.5006
2006-08-25 12:05:00,31.08,31.11,31.08,31.1,62030.30350726697,10.7704,10.7808,10.7704,10.7773,62030.3035
2006-08-25 12:10:00,31.1,31.11,31.08,31.09,33692.71881150112,10.7773,10.7808,10.7704,10.7738,33692.7188
2006-08-25 12:15:00,31.09,31.11,31.08,31.1,17181.055287984018,10.7738,10.7808,10.7704,10.7773,17181.0553
2006-08-25 12:20:00,31.09,31.14,31.09,31.12,38378.4611627695,10.7738,10.7912,10.7738,10.7842,38378.4612
2006-08-25 12:25:00,31.12,31.13,31.11,31.12,21643.66705109675,10.7842,10.7877,10.7808,10.7842,21643.6671
2006-08-25 12:30:00,31.11,31.13,31.09,31.1,27668.192931298938,10.7808,10.7877,10.7738,10.7773,27668.1929
2006-08-25 12:35:00,31.1,31.13,31.08,31.13,25660.01763789821,10.7773,10.7877,10.7704,10.7877,25660.0176
2006-08-25 12:40:00,31.12,31.14,31.08,31.08,17292.620582061838,10.7842,10.7912,10.7704,10.7704,17292.6206
2006-08-25 12:45:00,31.09,31.1,31.08,31.08,35924.024693057494,10.7738,10.7773,10.7704,10.7704,35924.0247
2006-08-25 12:50:00,31.08,31.08,31.07,31.08,20751.144698474203,10.7704,10.7704,10.7669,10.7704,20751.1447
2006-08-25 12:55:00,31.08,31.1,31.07,31.1,19635.49175769602,10.7704,10.7773,10.7669,10.7773,19635.4918
2006-08-25 13:00:00,31.1,31.1,31.08,31.08,16288.532935361472,10.7773,10.7773,10.7704,10.7704,16288.5329
2006-08-25 13:05:00,31.09,31.11,31.08,31.11,18631.404110995656,10.7738,10.7808,10.7704,10.7808,18631.4041
2006-08-25 13:10:00,31.11,31.14,31.11,31.12,27668.192931298938,10.7808,10.7912,10.7808,10.7842,27668.1929
2006-08-25 13:15:00,31.12,31.13,31.11,31.13,14391.92293603856,10.7842,10.7877,10.7808,10.7877,14391.9229
2006-08-25 13:20:00,31.12,31.13,31.11,31.11,30903.58645955567,10.7842,10.7877,10.7808,10.7808,30903.5865
2006-08-25 13:25:00,31.11,31.14,31.11,31.14,37374.37351606913,10.7808,10.7912,10.7808,10.7912,37374.3735
2006-08-25 13:30:00,31.13,31.14,31.13,31.14,19077.66528730693,10.7877,10.7912,10.7877,10.7912,19077.6653
2006-08-25 13:35:00,31.14,31.15,31.13,31.14,31796.108812178216,10.7912,10.7946,10.7877,10.7912,31796.1088
2006-08-25 13:40:00,31.13,31.14,31.13,31.13,16288.532935361472,10.7877,10.7912,10.7877,10.7877,16288.5329
2006-08-25 13:45:00,31.13,31.14,31.13,31.14,27110.366460909845,10.7877,10.7912,10.7877,10.7912,27110.3665
2006-08-25 13:50:00,31.14,31.15,31.12,31.13,26329.40940236512,10.7912,10.7946,10.7842,10.7877,26329.4094
2006-08-25 13:55:00,31.13,31.13,31.11,31.13,42617.94233772659,10.7877,10.7877,10.7808,10.7877,42617.9423
2006-08-25 14:00:00,31.12,31.14,31.11,31.12,59798.99762571061,10.7842,10.7912,10.7808,10.7842,59798.9976
2006-08-25 14:05:00,31.11,31.14,31.11,31.13,28337.584695765847,10.7808,10.7912,10.7808,10.7877,28337.5847
2006-08-25 14:10:00,31.12,31.14,31.11,31.11,66269.78468222407,10.7842,10.7912,10.7808,10.7808,66269.7847
2006-08-25 14:15:00,31.12,31.14,31.1,31.14,55113.25527444224,10.7842,10.7912,10.7773,10.7912,55113.2553
2006-08-25 14:20:00,31.13,31.14,31.12,31.13,41948.55057325968,10.7877,10.7912,10.7842,10.7877,41948.5506
2006-08-25 14:25:00,31.12,31.14,31.12,31.13,36258.72057529095,10.7842,10.7912,10.7842,10.7877,36258.7206
2006-08-25 14:30:00,31.13,31.16,31.13,31.16,45295.50939559423,10.7877,10.7981,10.7877,10.7981,45295.5094
2006-08-25 14:35:00,31.15,31.17,31.11,31.14,147266.18818272016,10.7946,10.8016,10.7808,10.7912,147266.1882
2006-08-25 14:40:00,31.12,31.15,31.11,31.13,58348.64880269897,10.7842,10.7946,10.7808,10.7877,58348.6488
2006-08-25 14:45:00,31.14,31.17,31.13,31.17,37374.37351606913,10.7912,10.8016,10.7877,10.8016,37374.3735
2006-08-25 14:50:00,31.16,31.17,31.14,31.15,30903.58645955567,10.7981,10.8016,10.7912,10.7946,30903.5865
2006-08-25 14:55:00,31.16,31.16,31.14,31.14,28672.280577999303,10.7981,10.7981,10.7912,10.7912,28672.2806
2006-08-25 15:00:00,31.14,31.17,31.14,31.16,28114.45410761021,10.7912,10.8016,10.7912,10.7981,28114.4541
2006-08-25 15:05:00,31.15,31.16,31.14,31.14,20751.144698474203,10.7946,10.7981,10.7912,10.7912,20751.1447
2006-08-25 15:10:00,31.14,31.16,31.14,31.16,37709.069398302585,10.7912,10.7981,10.7912,10.7981,37709.0694
2006-08-25 15:15:00,31.16,31.17,31.12,31.14,60356.8240960997,10.7981,10.8016,10.7842,10.7912,60356.8241
2006-08-25 15:20:00,31.13,31.17,31.13,31.17,70620.83115125899,10.7877,10.8016,10.7877,10.8016,70620.8312
2006-08-25 15:25:00,31.17,31.19,31.17,31.17,64931.00115329025,10.8016,10.8085,10.8016,10.8016,64931.0012
2006-08-25 15:30:00,31.17,31.17,31.15,31.15,53439.77586327497,10.8016,10.8016,10.7946,10.7946,53439.7759
2006-08-25 15:35:00,31.16,31.16,31.14,31.15,55336.38586259788,10.7981,10.7981,10.7912,10.7946,55336.3859
2006-08-25 15:40:00,31.14,31.15,31.12,31.14,77984.140560395,10.7912,10.7946,10.7842,10.7912,77984.1406
2006-08-25 15:45:00,31.14,31.14,31.11,31.13,96392.414083235,10.7912,10.7912,10.7808,10.7877,96392.4141
2006-08-25 15:50:00,31.12,31.14,31.1,31.11,135217.1364223158,10.7842,10.7912,10.7773,10.7808,135217.1364
2006-08-25 15:55:00,31.12,31.14,31.11,31.13,117812.95054617611,10.7842,10.7912,10.7808,10.7877,117812.9505
2006-08-28 09:30:00,31.0,31.18,31.0,31.06,166566.98405818272,10.7426,10.805,10.7426,10.7634,166566.9841
2006-08-28 09:35:00,31.06,31.11,31.03,31.08,65823.5235059128,10.7634,10.7808,10.753,10.7704,65823.5235
2006-08-28 09:40:00,31.07,31.13,31.07,31.07,84901.18879321973,10.7669,10.7877,10.7669,10.7669,84901.1888
2006-08-28 09:45:00,31.07,31.08,31.05,31.07,61360.91174280007,10.7669,10.7704,10.76,10.7669,61360.9117
2006-08-28 09:50:00,31.07,31.14,31.04,31.13,115693.20995869758,10.7669,10.7912,10.7565,10.7877,115693.21
2006-08-28 09:55:00,31.13,31.17,31.1,31.11,45741.7705719055,10.7877,10.8016,10.7773,10.7808,45741.7706
2006-08-28 10:00:00,31.12,31.17,31.12,31.16,55001.68998036442,10.7842,10.8016,10.7842,10.7981,55001.69
2006-08-28 10:05:00,31.17,31.19,31.15,31.15,43287.3341021935,10.8016,10.8085,10.7946,10.7946,43287.3341
2006-08-28 10:10:00,31.16,31.18,31.14,31.16,37485.93881014695,10.7981,10.805,10.7912,10.7981,37485.9388
2006-08-28 10:15:00,31.17,31.18,31.14,31.17,39605.6793976255,10.8016,10.805,10.7912,10.8016,39605.6794
2006-08-28 10:20:00,31.17,31.23,31.17,31.2,54109.167627741874,10.8016,10.8224,10.8016,10.812,54109.1676
2006-08-28 10:25:00,31.2,31.23,31.19,31.23,54890.1246862866,10.812,10.8224,10.8085,10.8224,54890.1247
2006-08-28 10:30:00,31.23,31.26,31.22,31.23,378429.4775119597,10.8224,10.8327,10.8189,10.8224,378429.4775
2006-08-28 10:35:00,31.24,31.26,31.17,31.18,415469.1551457954,10.8258,10.8327,10.8016,10.805,415469.1551
2006-08-28 10:40:00,31.18,31.19,31.17,31.18,43398.89939627132,10.805,10.8085,10.8016,10.805,43398.8994
2006-08-28 10:45:00,31.18,31.2,31.17,31.18,17850.447052450927,10.805,10.812,10.8016,10.805,17850.4471
2006-08-28 10:50:00,31.17,31.24,31.17,31.17,104648.24584499357,10.8016,10.8258,10.8016,10.8016,104648.2458
2006-08-28 10:55:00,31.17,31.2,31.14,31.2,44179.85645481604,10.8016,10.812,10.7912,10.812,44179.8565
2006-08-28 11:00:00,31.2,31.23,31.19,31.21,42394.81174957095,10.812,10.8224,10.8085,10.8154,42394.8117
2006-08-28 11:05:00,31.23,31.26,31.21,31.22,72405.87585650408,10.8224,10.8327,10.8154,10.8189,72405.8759
2006-08-28 11:10:00,31.22,31.29,31.22,31.27,181182.0375823769,10.8189,10.8431,10.8189,10.8362,181182.0376
2006-08-28 11:15:00,31.28,31.32,31.26,31.29,101635.98290489247,10.8397,10.8535,10.8327,10.8431,101635.9829
2006-08-28 11:20:00,31.3,31.31,31.28,31.29,52770.384098808056,10.8466,10.8501,10.8397,10.8431,52770.3841
2006-08-28 11:25:00,31.29,31.33,31.28,31.28,84120.23173467499,10.8431,10.857,10.8397,10.8397,84120.2317
2006-08-28 11:30:00,31.28,31.32,31.28,31.31,45741.7705719055,10.8397,10.8535,10.8397,10.8501,45741.7706
2006-08-28 11:35:00,31.31,31.34,31.3,31.32,39940.37527985895,10.8501,10.8605,10.8466,10.8535,39940.3753
2006-08-28 11:40:00,31.32,31.37,31.31,31.35,207288.3163965864,10.8535,10.8709,10.8501,10.8639,207288.3164
2006-08-28 11:45:00,31.35,31.36,31.32,31.34,72071.17997427062,10.8639,10.8674,10.8535,10.8605,72071.18
2006-08-28 11:50:00,31.34,31.36,31.32,31.34,90814.14937934407,10.8605,10.8674,10.8535,10.8605,90814.1494
2006-08-28 11:55:00,31.34,31.36,31.34,31.35,62141.86880134479,10.8605,10.8674,10.8605,10.8639,62141.8688
2006-08-28 12:00:00,31.35,31.36,31.34,31.34,62030.30350726697,10.8639,10.8674,10.8605,10.8605,62030.3035
2006-08-28 12:05:00,31.34,31.36,31.34,31.34,56898.29997968733,10.8605,10.8674,10.8605,10.8605,56898.3
2006-08-28 12:10:00,31.34,31.34,31.31,31.32,33023.32704703422,10.8605,10.8605,10.8501,10.8535,33023.327
2006-08-28 12:15:00,31.32,31.36,31.32,31.34,43956.72586666041,10.8535,10.8674,10.8535,10.8605,43956.7259
2006-08-28 12:20:00,31.34,31.34,31.33,31.34,92376.06349643356,10.8605,10.8605,10.857,10.8605,92376.0635
2006-08-28 12:25:00,31.34,31.35,31.34,31.34,78207.27114855063,10.8605,10.8639,10.8605,10.8605,78207.2711
2006-08-28 12:30:00,31.34,31.34,31.32,31.32,96392.414083235,10.8605,10.8605,10.8535,10.8535,96392.4141
2006-08-28 12:35:00,31.33,31.35,31.33,31.34,25660.01763789821,10.857,10.8639,10.857,10.8605,25660.0176
2006-08-28 12:40:00,31.34,31.35,31.32,31.32,63592.21762435643,10.8605,10.8639,10.8535,10.8535,63592.2176
2006-08-28 12:45:00,31.31,31.34,31.31,31.33,44068.29116073823,10.8501,10.8605,10.8501,10.857,44068.2912
2006-08-28 12:50:00,31.32,31.34,31.32,31.34,39828.80998578113,10.8535,10.8605,10.8535,10.8605,39828.81
2006-08-28 12:55:00,31.34,31.35,31.34,31.34,29564.80293062185,10.8605,10.8639,10.8605,10.8605,29564.8029
2006-08-28 13:00:00,31.34,31.34,31.33,31.33,30234.19469508876,10.8605,10.8605,10.857,10.857,30234.1947
2006-08-28 13:05:00,31.33,31.34,31.32,31.34,57790.82233230988,10.857,10.8605,10.8535,10.8605,57790.8223
2006-08-28 13:10:00,31.34,31.35,31.34,31.34,44291.42174889387,10.8605,10.8639,10.8605,10.8605,44291.4217
2006-08-28 13:15:00,31.34,31.34,31.33,31.34,41725.41998510405,10.8605,10.8605,10.857,10.8605,41725.42
2006-08-28 13:20:00,31.34,31.34,31.33,31.34,74971.8776202939,10.8605,10.8605,10.857,10.8605,74971.8776
2006-08-28 13:25:00,31.34,31.34,31.32,31.34,85459.01526360882,10.8605,10.8605,10.8535,10.8605,85459.0153
2006-08-28 13:30:00,31.33,31.34,31.31,31.31,40721.33233840368,10.857,10.8605,10.8501,10.8501,40721.3323
2006-08-28 13:35:00,31.31,31.34,31.31,31.34,58794.90997901024,10.8501,10.8605,10.8501,10.8605,58794.91
2006-08-28 13:40:00,31.34,31.34,31.33,31.33,28560.715283921483,10.8605,10.8605,10.857,10.857,28560.7153
2006-08-28 13:45:00,31.33,31.34,31.32,31.34,54890.1246862866,10.857,10.8605,10.8535,10.8605,54890.1247
2006-08-28 13:50:00,31.34,31.36,31.33,31.36,55782.64703890915,10.8605,10.8674,10.857,10.8674,55782.647
2006-08-28 13:55:00,31.36,31.37,31.35,31.36,144700.18641893033,10.8674,10.8709,10.8639,10.8674,144700.1864
2006-08-28 14:00:00,31.36,31.37,31.35,31.36,193119.5240487035,10.8674,10.8709,10.8639,10.8674,193119.524
2006-08-28 14:05:00,31.36,31.37,31.34,31.34,79546.05467748444,10.8674,10.8709,10.8605,10.8605,79546.0547
2006-08-28 14:10:00,31.35,31.36,31.33,31.34,135663.39759862705,10.8639,10.8674,10.857,10.8605,135663.3976
2006-08-28 14:15:00,31.34,31.35,31.34,31.34,48865.59880608442,10.8605,10.8639,10.8605,10.8605,48865.5988
2006-08-28 14:20:00,31.34,31.36,31.33,31.34,240757.90461993188,10.8605,10.8674,10.857,10.8605,240757.9046
2006-08-28 14:25:00,31.34,31.36,31.33,31.35,115023.81819423068,10.8605,10.8674,10.857,10.8639,115023.8182
2006-08-28 14:30:00,31.35,31.36,31.34,31.34,46076.46645413896,10.8639,10.8674,10.8605,10.8605,46076.4665
2006-08-28 14:35:00,31.35,31.36,31.34,31.36,61026.21586056661,10.8639,10.8674,10.8605,10.8674,61026.2159
2006-08-28 14:40:00,31.36,31.37,31.35,31.36,31126.717047711307,10.8674,10.8709,10.8639,10.8674,31126.717
2006-08-28 14:45:00,31.35,31.37,31.35,31.36,43175.76880811568,10.8639,10.8709,10.8639,10.8674,43175.7688
2006-08-28 14:50:00,31.36,31.37,31.36,31.36,36481.85116344658,10.8674,10.8709,10.8674,10.8674,36481.8512
2006-08-28 14:55:00,31.36,31.37,31.36,31.37,52212.55762841897,10.8674,10.8709,10.8674,10.8709,52212.5576
2006-08-28 15:00:00,31.37,31.37,31.36,31.36,38155.33057461386,10.8709,10.8709,10.8674,10.8674,38155.3306
2006-08-28 15:05:00,31.36,31.37,31.36,31.37,56563.60409745388,10.8674,10.8709,10.8674,10.8709,56563.6041
2006-08-28 15:10:00,31.36,31.37,31.36,31.37,122275.56230928886,10.8674,10.8709,10.8674,10.8709,122275.5623
2006-08-28 15:15:00,31.36,31.37,31.36,31.36,48530.90292385096,10.8674,10.8709,10.8674,10.8674,48530.9029
2006-08-28 15:20:00,31.36,31.37,31.35,31.36,82893.01349981899,10.8674,10.8709,10.8639,10.8674,82893.0135
2006-08-28 15:25:00,31.36,31.37,31.35,31.36,137113.7464216387,10.8674,10.8709,10.8639,10.8674,137113.7464
2006-08-28 15:30:00,31.37,31.37,31.34,31.34,270768.968726865,10.8709,10.8709,10.8605,10.8605,270768.9687
2006-08-28 15:35:00,31.34,31.36,31.31,31.32,152286.626416222,10.8605,10.8674,10.8501,10.8535,152286.6264
2006-08-28 15:40:00,31.32,31.34,31.31,31.33,76868.4876196168,10.8535,10.8605,10.8501,10.857,76868.4876
2006-08-28 15:45:00,31.32,31.33,31.3,31.31,137113.7464216387,10.8535,10.857,10.8466,10.8501,137113.7464
2006-08-28 15:50:00,31.31,31.34,31.31,31.33,291520.1134253392,10.8501,10.8605,10.8501,10.857,291520.1134
2006-08-28 15:55:00,31.33,31.34,31.32,31.33,193565.7852250148,10.857,10.8605,10.8535,10.857,193565.7852
2006-08-29 09:30:00,31.33,31.34,31.22,31.3,325770.6587072294,10.857,10.8605,10.8189,10.8466,325770.6587
2006-08-29 09:35:00,31.3,31.31,31.17,31.28,149720.62465243216,10.8466,10.8501,10.8016,10.8397,149720.6247
2006-08-29 09:40:00,31.29,31.39,31.28,31.38,210412.1446307653,10.8431,10.8778,10.8397,10.8743,210412.1446
2006-08-29 09:45:00,31.38,31.4,31.34,31.4,66158.21938814624,10.8743,10.8813,10.8605,10.8813,66158.2194
2006-08-29 09:50:00,31.39,31.39,31.34,31.36,94384.23878983429,10.8778,10.8778,10.8605,10.8674,94384.2388
2006-08-29 09:55:00,31.37,31.4,31.34,31.38,110226.51054888449,10.8709,10.8813,10.8605,10.8743,110226.5105
2006-08-29 10:00:00,31.38,31.39,31.28,31.37,74302.48585582699,10.8743,10.8778,10.8397,10.8709,74302.4859
2006-08-29 10:05:00,31.37,31.4,31.35,31.37,54666.99409813097,10.8709,10.8813,10.8639,10.8709,54666.9941
2006-08-29 10:10:00,31.36,31.4,31.36,31.36,60245.25880202188,10.8674,10.8813,10.8674,10.8674,60245.2588
2006-08-29 10:15:00,31.35,31.36,31.34,31.35,67050.7417407688,10.8639,10.8674,10.8605,10.8639,67050.7417
2006-08-29 10:20:00,31.35,31.39,31.34,31.36,130642.95936512522,10.8639,10.8778,10.8605,10.8674,130642.9594
2006-08-29 10:25:00,31.36,31.38,31.35,31.37,62141.86880134479,10.8674,10.8743,10.8639,10.8709,62141.8688
2006-08-29 10:30:00,31.36,31.38,31.36,31.37,122498.69289744447,10.8674,10.8743,10.8674,10.8709,122498.6929
2006-08-29 10:35:00,31.38,31.46,31.37,31.45,156637.6728852569,10.8743,10.9021,10.8709,10.8986,156637.6729
2006-08-29 10:40:00,31.46,31.49,31.45,31.47,128523.21877764667,10.9021,10.9125,10.8986,10.9055,128523.2188
2006-08-29 10:45:00,31.48,31.48,31.47,31.47,50873.77409948514,10.909,10.909,10.9055,10.9055,50873.7741
2006-08-29 10:50:00,31.48,31.48,31.43,31.47,86909.36408662045,10.909,10.909,10.8917,10.9055,86909.3641
2006-08-29 10:55:00,31.47,31.53,31.46,31.53,156191.4117089456,10.9055,10.9263,10.9021,10.9263,156191.4117
2006-08-29 11:00:00,31.53,31.59,31.52,31.55,153179.14876884452,10.9263,10.9471,10.9228,10.9332,153179.1488
2006-08-29 11:05:00,31.55,31.57,31.52,31.55,76756.922325539,10.9332,10.9402,10.9228,10.9332,76756.9223
2006-08-29 11:10:00,31.55,31.57,31.52,31.57,69393.61291640298,10.9332,10.9402,10.9228,10.9402,69393.6129
2006-08-29 11:15:00,31.57,31.6,31.57,31.58,79769.18526564009,10.9402,10.9506,10.9402,10.9436,79769.1853
2006-08-29 11:20:00,31.58,31.6,31.57,31.57,94607.36937798992,10.9436,10.9506,10.9402,10.9402,94607.3694
2006-08-29 11:25:00,31.57,31.58,31.54,31.55,197024.3093414271,10.9402,10.9436,10.9298,10.9332,197024.3093
2006-08-29 11:30:00,31.56,31.57,31.52,31.55,153736.9752392336,10.9367,10.9402,10.9228,10.9332,153736.9752
2006-08-29 11:35:00,31.56,31.56,31.53,31.55,87020.92938069828,10.9367,10.9367,10.9263,10.9332,87020.9294
2006-08-29 11:40:00,31.54,31.54,31.52,31.52,61360.91174280007,10.9298,10.9298,10.9228,10.9228,61360.9117
2006-08-29 11:45:00,31.52,31.53,31.5,31.51,87132.4946747761,10.9228,10.9263,10.9159,10.9194,87132.4947
2006-08-29 11:50:00,31.5,31.52,31.49,31.52,217663.8887458235,10.9159,10.9228,10.9125,10.9228,217663.8887
2006-08-29 11:55:00,31.51,31.52,31.5,31.51,106991.11702062776,10.9194,10.9228,10.9159,10.9194,106991.117
2006-08-29 12:00:00,31.52,31.52,31.49,31.5,85793.71114584227,10.9228,10.9228,10.9125,10.9159,85793.7111
2006-08-29 12:05:00,31.5,31.51,31.49,31.51,67497.00291708007,10.9159,10.9194,10.9125,10.9194,67497.0029
2006-08-29 12:10:00,31.51,31.51,31.48,31.48,51654.73115802987,10.9194,10.9194,10.909,10.909,51654.7312
2006-08-29 12:15:00,31.48,31.48,31.47,31.47,15953.837053128016,10.909,10.909,10.9055,10.9055,15953.8371
2006-08-29 12:20:00,31.48,31.51,31.45,31.45,54109.167627741874,10.909,10.9194,10.8986,10.8986,54109.1676
2006-08-29 12:25:00,31.45,31.47,31.45,31.47,42506.37704364877,10.8986,10.9055,10.8986,10.9055,42506.377
2006-08-29 12:30:00,31.48,31.48,31.46,31.47,41279.15880879277,10.909,10.909,10.9021,10.9055,41279.1588
2006-08-29 12:35:00,31.46,31.47,31.44,31.46,58348.64880269897,10.9021,10.9055,10.8951,10.9021,58348.6488
2006-08-29 12:40:00,31.46,31.47,31.46,31.46,32353.93528256731,10.9021,10.9055,10.9021,10.9021,32353.9353
2006-08-29 12:45:00,31.46,31.47,31.45,31.47,42617.94233772659,10.9021,10.9055,10.8986,10.9055,42617.9423
2006-08-29 12:50:00,31.46,31.49,31.46,31.49,47526.81527715059,10.9021,10.9125,10.9021,10.9125,47526.8153
2006-08-29 12:55:00,31.48,31.5,31.46,31.47,39717.24469170332,10.909,10.9159,10.9021,10.9055,39717.2447
2006-08-29 13:00:00,31.47,31.48,31.46,31.47,17850.447052450927,10.9055,10.909,10.9021,10.9055,17850.4471
2006-08-29 13:05:00,31.46,31.47,31.46,31.46,38713.15704500295,10.9021,10.9055,10.9021,10.9021,38713.157
2006-08-29 13:10:00,31.46,31.48,31.46,31.47,48642.46821792878,10.9021,10.909,10.9021,10.9055,48642.4682
2006-08-29 13:15:00,31.46,31.48,31.46,31.47,30568.89057732221,10.9021,10.909,10.9021,10.9055,30568.8906
2006-08-29 13:20:00,31.47,31.49,31.47,31.48,32130.80469441167,10.9055,10.9125,10.9055,10.909,32130.8047
2006-08-29 13:25:00,31.48,31.49,31.48,31.48,19747.05705177384,10.909,10.9125,10.909,10.909,19747.0571
2006-08-29 13:30:00,31.49,31.49,31.47,31.47,41056.028220637134,10.9125,10.9125,10.9055,10.9055,41056.0282
2006-08-29 13:35:00,31.47,31.5,31.47,31.5,31238.282341789123,10.9055,10.9159,10.9055,10.9159,31238.2823
2006-08-29 13:40:00,31.5,31.52,31.49,31.51,82781.44820574118,10.9159,10.9228,10.9125,10.9194,82781.4482
2006-08-29 13:45:00,31.51,31.51,31.47,31.47,49869.68645278478,10.9194,10.9194,10.9055,10.9055,49869.6865
2006-08-29 13:50:00,31.47,31.5,31.47,31.48,66716.04585853535,10.9055,10.9159,10.9055,10.909,66716.0459
2006-08-29 13:55:00,31.49,31.51,31.48,31.49,33469.58822334549,10.9125,10.9194,10.909,10.9125,33469.5882
2006-08-29 14:00:00,31.49,31.5,31.43,31.48,179843.2540534431,10.9125,10.9159,10.8917,10.909,179843.2541
2006-08-29 14:05:00,31.47,31.55,31.46,31.52,147824.01465310925,10.9055,10.9332,10.9021,10.9228,147824.0147
2006-08-29 14:10:00,31.52,31.53,31.51,31.52,43064.203514037865,10.9228,10.9263,10.9194,10.9228,43064.2035
2006-08-29 14:15:00,31.52,31.54,31.52,31.52,64261.60938882334,10.9228,10.9298,10.9228,10.9228,64261.6094
2006-08-29 14:20:00,31.52,31.53,31.52,31.52,42952.63821996005,10.9228,10.9263,10.9228,10.9228,42952.6382
2006-08-29 14:25:00,31.52,31.53,31.52,31.52,35589.32881082404,10.9228,10.9263,10.9228,10.9228,35589.3288
2006-08-29 14:30:00,31.52,31.56,31.52,31.55,124618.43348492304,10.9228,10.9367,10.9228,10.9332,124618.4335
2006-08-29 14:35:00,31.54,31.59,31.54,31.59,94495.8040839121,10.9298,10.9471,10.9298,10.9471,94495.8041
2006-08-29 14:40:00,31.59,31.6,31.57,31.58,167905.76758711654,10.9471,10.9506,10.9402,10.9436,167905.7676
2006-08-29 14:45:00,31.59,31.59,31.57,31.59,66492.9152703797,10.9471,10.9471,10.9402,10.9471,66492.9153
2006-08-29 14:50:00,31.58,31.59,31.56,31.57,124172.17230861176,10.9436,10.9471,10.9367,10.9402,124172.1723
2006-08-29 14:55:00,31.57,31.57,31.52,31.53,76533.79173738335,10.9402,10.9402,10.9228,10.9263,76533.7917
2006-08-29 15:00:00,31.53,31.54,31.5,31.52,104536.68055091574,10.9263,10.9298,10.9159,10.9228,104536.6806
2006-08-29 15:05:00,31.52,31.52,31.48,31.49,69951.43938679207,10.9228,10.9228,10.909,10.9125,69951.4394
2006-08-29 15:10:00,31.49,31.49,31.47,31.48,100855.02584634774,10.9125,10.9125,10.9055,10.909,100855.0258
2006-08-29 15:15:00,31.48,31.53,31.46,31.52,186983.43287442348,10.909,10.9263,10.9021,10.9228,186983.4329
2006-08-29 15:20:00,31.52,31.56,31.52,31.53,98289.02408255792,10.9228,10.9367,10.9228,10.9263,98289.0241
2006-08-29 15:25:00,31.53,31.57,31.52,31.55,91706.67173196663,10.9263,10.9402,10.9228,10.9332,91706.6717
2006-08-29 15:30:00,31.55,31.6,31.54,31.59,133878.35289338196,10.9332,10.9506,10.9298,10.9471,133878.3529
2006-08-29 15:35:00,31.59,31.6,31.55,31.59,236964.68462128603,10.9471,10.9506,10.9332,10.9471,236964.6846
2006-08-29 15:40:00,31.6,31.6,31.52,31.54,193677.35051909252,10.9506,10.9506,10.9228,10.9298,193677.3505
2006-08-29 15:45:00,31.53,31.57,31.53,31.56,157641.76053195726,10.9263,10.9402,10.9263,10.9367,157641.7605
2006-08-29 15:50:00,31.55,31.58,31.52,31.54,217329.19286359003,10.9332,10.9436,10.9228,10.9298,217329.1929
2006-08-29 15:55:00,31.54,31.57,31.54,31.56,306023.6016554556,10.9298,10.9402,10.9298,10.9367,306023.6017
2006-08-30 09:30:00,31.55,31.6,31.52,31.59,248902.17108761263,10.9332,10.9506,10.9228,10.9471,248902.1711
2006-08-30 09:35:00,31.59,31.67,31.56,31.6,220453.02109776897,10.9471,10.9748,10.9367,10.9506,220453.0211
2006-08-30 09:40:00,31.61,31.67,31.6,31.66,146819.9270064089,10.954,10.9748,10.9506,10.9714,146819.927
2006-08-30 09:45:00,31.66,31.68,31.6,31.61,139010.3564209616,10.9714,10.9783,10.9506,10.954,139010.3564
2006-08-30 09:50:00,31.6,31.63,31.54,31.59,167682.6369989609,10.9506,10.961,10.9298,10.9471,167682.637
2006-08-30 09:55:00,31.59,31.62,31.58,31.6,113350.3387830634,10.9471,10.9575,10.9436,10.9506,113350.3388
2006-08-30 10:00:00,31.6,31.64,31.58,31.62,182632.38640538856,10.9506,10.9644,10.9436,10.9575,182632.3864
2006-08-30 10:05:00,31.62,31.67,31.61,31.65,166790.11464633836,10.9575,10.9748,10.954,10.9679,166790.1146
2006-08-30 10:10:00,31.66,31.68,31.64,31.65,53105.07998104151,10.9714,10.9783,10.9644,10.9679,53105.08
2006-08-30 10:15:00,31.65,31.69,31.64,31.69,78988.22820709535,10.9679,10.9818,10.9644,10.9818,78988.2282
2006-08-30 10:20:00,31.69,31.69,31.65,31.65,58460.21409677679,10.9818,10.9818,10.9679,10.9679,58460.2141
2006-08-30 10:25:00,31.65,31.67,31.65,31.65,40275.071162092405,10.9679,10.9748,10.9679,10.9679,40275.0712
2006-08-30 10:30:00,31.66,31.69,31.64,31.65,87801.886439243,10.9714,10.9818,10.9644,10.9679,87801.8864
2006-08-30 10:35:00,31.65,31.68,31.64,31.64,70063.0046808699,10.9679,10.9783,10.9644,10.9644,70063.0047
2006-08-30 10:40:00,31.65,31.7,31.64,31.67,180847.34170014347,10.9679,10.9852,10.9644,10.9748,180847.3417
2006-08-30 10:45:00,31.67,31.69,31.65,31.67,120490.51760404377,10.9748,10.9818,10.9679,10.9748,120490.5176
2006-08-30 10:50:00,31.67,31.67,31.63,31.64,80884.83820641827,10.9748,10.9748,10.961,10.9644,80884.8382
2006-08-30 10:55:00,31.64,31.65,31.63,31.65,80103.88114787354,10.9644,10.9679,10.961,10.9679,80103.8811
2006-08-30 11:00:00,31.65,31.66,31.64,31.65,43064.203514037865,10.9679,10.9714,10.9644,10.9679,43064.2035
2006-08-30 11:05:00,31.65,31.66,31.63,31.65,71848.04938611499,10.9679,10.9714,10.961,10.9679,71848.0494
2006-08-30 11:10:00,31.65,31.66,31.64,31.64,26217.8441082873,10.9679,10.9714,10.9644,10.9644,26217.8441
2006-08-30 11:15:00,31.64,31.66,31.64,31.65,40609.76704432586,10.9644,10.9714,10.9644,10.9679,40609.767
2006-08-30 11:20:00,31.65,31.66,31.65,31.65,28002.8888135324,10.9679,10.9714,10.9679,10.9679,28002.8888
2006-08-30 11:25:00,31.66,31.66,31.64,31.64,36481.85116344658,10.9714,10.9714,10.9644,10.9644,36481.8512
2006-08-30 11:30:00,31.65,31.66,31.64,31.65,170360.20405682854,10.9679,10.9714,10.9644,10.9679,170360.2041
2006-08-30 11:35:00,31.65,31.66,31.64,31.65,102416.9399634372,10.9679,10.9714,10.9644,10.9679,102416.94
2006-08-30 11:40:00,31.66,31.67,31.64,31.65,71959.6146801928,10.9714,10.9748,10.9644,10.9679,71959.6147
2006-08-30 11:45:00,31.65,31.66,31.64,31.65,68277.9599756248,10.9679,10.9714,10.9644,10.9679,68277.96
2006-08-30 11:50:00,31.65,31.66,31.64,31.66,75641.2693847608,10.9679,10.9714,10.9644,10.9714,75641.2694
2006-08-30 11:55:00,31.66,31.67,31.65,31.66,51431.60056987424,10.9714,10.9748,10.9679,10.9714,51431.6006
2006-08-30 12:00:00,31.67,31.67,31.65,31.65,84566.49291098627,10.9748,10.9748,10.9679,10.9679,84566.4929
2006-08-30 12:05:00,31.65,31.66,31.64,31.66,113350.3387830634,10.9679,10.9714,10.9644,10.9714,113350.3388
2006-08-30 12:10:00,31.66,31.66,31.64,31.66,80103.88114787354,10.9714,10.9714,10.9644,10.9714,80103.8811
2006-08-30 12:15:00,31.66,31.66,31.64,31.65,82558.31761758555,10.9714,10.9714,10.9644,10.9679,82558.3176
2006-08-30 12:20:00,31.65,31.68,31.64,31.68,126738.17407240158,10.9679,10.9783,10.9644,10.9783,126738.1741
2006-08-30 12:25:00,31.68,31.68,31.66,31.66,68947.3517400917,10.9783,10.9783,10.9714,10.9714,68947.3517
2006-08-30 12:30:00,31.67,31.69,31.66,31.68,39717.24469170332,10.9748,10.9818,10.9714,10.9783,39717.2447
2006-08-30 12:35:00,31.69,31.69,31.68,31.68,39828.80998578113,10.9818,10.9818,10.9783,10.9783,39828.81
2006-08-30 12:40:00,31.69,31.69,31.66,31.67,25213.75646158693,10.9818,10.9818,10.9714,10.9748,25213.7565
2006-08-30 12:45:00,31.67,31.68,31.66,31.67,48196.20704161751,10.9748,10.9783,10.9714,10.9748,48196.207
2006-08-30 12:50:00,31.66,31.69,31.66,31.67,101635.98290489247,10.9714,10.9818,10.9714,10.9748,101635.9829
2006-08-30 12:55:00,31.66,31.69,31.66,31.68,88359.71290963209,10.9714,10.9818,10.9714,10.9783,88359.7129
2006-08-30 13:00:00,31.69,31.69,31.67,31.67,62476.564683578246,10.9818,10.9818,10.9748,10.9748,62476.5647
2006-08-30 13:05:00,31.68,31.69,31.66,31.69,66158.21938814624,10.9783,10.9818,10.9714,10.9818,66158.2194
2006-08-30 13:10:00,31.69,31.69,31.67,31.67,35812.45939897968,10.9818,10.9818,10.9748,10.9748,35812.4594
2006-08-30 13:15:00,31.67,31.7,31.67,31.69,123949.04172045612,10.9748,10.9852,10.9748,10.9818,123949.0417
2006-08-30 13:20:00,31.7,31.71,31.69,31.69,63592.21762435643,10.9852,10.9887,10.9818,10.9818,63592.2176
2006-08-30 13:25:00,31.69,31.72,31.69,31.71,117255.12407578704,10.9818,10.9922,10.9818,10.9887,117255.1241
2006-08-30 13:30:00,31.71,31.76,31.71,31.76,172145.24876207364,10.9887,11.006,10.9887,11.006,172145.2488
2006-08-30 13:35:00,31.76,31.76,31.73,31.75,107883.63937325028,11.006,11.006,10.9956,11.0026,107883.6394
2006-08-30 13:40:00,31.76,31.76,31.73,31.74,25102.19116750912,11.006,11.006,10.9956,10.9991,25102.1912
2006-08-30 13:45:00,31.74,31.74,31.73,31.73,15172.879994583289,10.9991,10.9991,10.9956,10.9956,15172.88
2006-08-30 13:50:00,31.74,31.76,31.73,31.75,111453.72878374047,10.9991,11.006,10.9956,11.0026,111453.7288
2006-08-30 13:55:00,31.75,31.79,31.74,31.78,173260.9017028518,11.0026,11.0164,10.9991,11.0129,173260.9017
2006-08-30 14:00:00,31.78,31.78,31.77,31.78,78653.5323248619,11.0129,11.0129,11.0095,11.0129,78653.5323
2006-08-30 14:05:00,31.78,31.78,31.78,31.78,60468.38939017752,11.0129,11.0129,11.0129,11.0129,60468.3894
2006-08-30 14:10:00,31.78,31.78,31.78,31.78,40609.76704432586,11.0129,11.0129,11.0129,11.0129,40609.767
2006-08-30 14:15:00,31.78,31.78,31.77,31.78,145704.27406563069,11.0129,11.0129,11.0095,11.0129,145704.2741
2006-08-30 14:20:00,31.78,31.78,31.76,31.77,28337.584695765847,11.0129,11.0129,11.006,11.0095,28337.5847
2006-08-30 14:25:00,31.77,31.77,31.74,31.75,48642.46821792878,11.0095,11.0095,10.9991,11.0026,48642.4682
2006-08-30 14:30:00,31.76,31.79,31.73,31.79,135551.83230454923,11.006,11.0164,10.9956,11.0164,135551.8323
2006-08-30 14:35:00,31.79,31.81,31.78,31.79,143138.2723018409,11.0164,11.0233,11.0129,11.0164,143138.2723
2006-08-30 14:40:00,31.79,31.8,31.75,31.75,130754.52465920305,11.0164,11.0199,11.0026,11.0026,130754.5247
2006-08-30 14:45:00,31.76,31.8,31.74,31.78,154406.36700370052,11.006,11.0199,10.9991,11.0129,154406.367
2006-08-30 14:50:00,31.78,31.8,31.78,31.79,57121.43056784297,11.0129,11.0199,11.0129,11.0164,57121.4306
2006-08-30 14:55:00,31.8,31.8,31.78,31.78,37820.6346923804,11.0199,11.0199,11.0129,11.0129,37820.6347
2006-08-30 15:00:00,31.78,31.79,31.78,31.78,68166.39468154698,11.0129,11.0164,11.0129,11.0129,68166.3947
2006-08-30 15:05:00,31.78,31.79,31.78,31.78,79769.18526564009,11.0129,11.0164,11.0129,11.0129,79769.1853
2006-08-30 15:10:00,31.79,31.79,31.78,31.78,73633.09409136008,11.0164,11.0164,11.0129,11.0129,73633.0941
2006-08-30 15:15:00,31.78,31.79,31.78,31.78,75529.704090683,11.0129,11.0164,11.0129,11.0129,75529.7041
2006-08-30 15:20:00,31.79,31.8,31.78,31.78,139010.3564209616,11.0164,11.0199,11.0129,11.0129,139010.3564
2006-08-30 15:25:00,31.78,31.8,31.78,31.78,50204.38233501824,11.0129,11.0199,11.0129,11.0129,50204.3823
2006-08-30 15:30:00,31.79,31.8,31.76,31.76,126403.47819016813,11.0164,11.0199,11.006,11.006,126403.4782
2006-08-30 15:35:00,31.76,31.77,31.74,31.75,127630.69642502411,11.006,11.0095,10.9991,11.0026,127630.6964
2006-08-30 15:40:00,31.75,31.75,31.71,31.74,155968.28112079,11.0026,11.0026,10.9887,10.9991,155968.2811
2006-08-30 15:45:00,31.75,31.77,31.74,31.75,105875.46407984955,11.0026,11.0095,10.9991,11.0026,105875.4641
2006-08-30 15:50:00,31.76,31.77,31.74,31.76,159426.80523720235,11.006,11.0095,10.9991,11.006,159426.8052
2006-08-30 15:55:00,31.76,31.76,31.72,31.73,247898.08344091225,11.006,11.006,10.9922,10.9956,247898.0834
2006-08-31 09:30:00,31.69,31.78,31.69,31.73,217887.0193339792,10.9818,11.0129,10.9818,10.9956,217887.0193
2006-08-31 09:35:00,31.73,31.74,31.63,31.69,124841.56407307868,10.9956,10.9991,10.961,10.9818,124841.5641
2006-08-31 09:40:00,31.69,31.72,31.64,31.69,68835.7864460139,10.9818,10.9922,10.9644,10.9818,68835.7864
2006-08-31 09:45:00,31.69,31.71,31.64,31.69,85347.449969531,10.9818,10.9887,10.9644,10.9818,85347.45
2006-08-31 09:50:00,31.68,31.72,31.68,31.71,58237.08350862115,10.9783,10.9922,10.9783,10.9887,58237.0835
2006-08-31 09:55:00,31.71,31.72,31.66,31.68,49088.72939424005,10.9887,10.9922,10.9714,10.9783,49088.7294
2006-08-31 10:00:00,31.69,31.75,31.66,31.69,78318.83644262845,10.9818,11.0026,10.9714,10.9818,78318.8364
2006-08-31 10:05:00,31.68,31.74,31.66,31.7,52770.384098808056,10.9783,10.9991,10.9714,10.9852,52770.3841
2006-08-31 10:10:00,31.7,31.77,31.69,31.76,115804.7752527754,10.9852,11.0095,10.9818,11.006,115804.7753
2006-08-31 10:15:00,31.76,31.76,31.69,31.72,31238.282341789123,11.006,11.006,10.9818,10.9922,31238.2823
2006-08-31 10:20:00,31.72,31.75,31.72,31.74,71736.48409203716,10.9922,11.0026,10.9922,10.9991,71736.4841
2006-08-31 10:25:00,31.73,31.73,31.67,31.68,64484.73997697898,10.9956,10.9956,10.9748,10.9783,64484.74
2006-08-31 10:30:00,31.69,31.7,31.67,31.69,54890.1246862866,10.9818,10.9852,10.9748,10.9818,54890.1247
2006-08-31 10:35:00,31.69,31.73,31.68,31.7,107660.50878509466,10.9818,10.9956,10.9783,10.9852,107660.5088
2006-08-31 10:40:00,31.71,31.76,31.7,31.7,110784.33701927356,10.9887,11.006,10.9852,10.9852,110784.337
2006-08-31 10:45:00,31.71,31.71,31.68,31.7,30457.3252832444,10.9887,10.9887,10.9783,10.9852,30457.3253
2006-08-31 10:50:00,31.7,31.72,31.7,31.71,42952.63821996005,10.9852,10.9922,10.9852,10.9887,42952.6382
2006-08-31 10:55:00,31.72,31.72,31.7,31.71,29230.1070483884,10.9922,10.9922,10.9852,10.9887,29230.107
2006-08-31 11:00:00,31.71,31.75,31.7,31.73,66604.48056445752,10.9887,11.0026,10.9852,10.9956,66604.4806
2006-08-31 11:05:00,31.74,31.74,31.72,31.72,31015.151753633487,10.9991,10.9991,10.9922,10.9922,31015.1518
2006-08-31 11:10:00,31.72,31.73,31.71,31.72,34027.41469373458,10.9922,10.9956,10.9887,10.9922,34027.4147
2006-08-31 11:15:00,31.73,31.73,31.71,31.73,45072.3788074386,10.9956,10.9956,10.9887,10.9956,45072.3788
2006-08-31 11:20:00,31.73,31.74,31.72,31.74,45741.7705719055,10.9956,10.9991,10.9922,10.9991,45741.7706
2006-08-31 11:25:00,31.74,31.74,31.72,31.73,45630.205277827685,10.9991,10.9991,10.9922,10.9956,45630.2053
2006-08-31 11:30:00,31.72,31.73,31.7,31.71,29341.67234246621,10.9922,10.9956,10.9852,10.9887,29341.6723
2006-08-31 11:35:00,31.71,31.71,31.67,31.67,96169.28349507938,10.9887,10.9887,10.9748,10.9748,96169.2835
2006-08-31 11:40:00,31.68,31.69,31.67,31.67,43398.89939627132,10.9783,10.9818,10.9748,10.9748,43398.8994
2006-08-31 11:45:00,31.67,31.69,31.65,31.65,59464.301743477154,10.9748,10.9818,10.9679,10.9679,59464.3017
2006-08-31 11:50:00,31.65,31.66,31.63,31.65,46076.46645413896,10.9679,10.9714,10.961,10.9679,46076.4665
2006-08-31 11:55:00,31.66,31.67,31.64,31.66,42506.37704364877,10.9714,10.9748,10.9644,10.9714,42506.377
2006-08-31 12:00:00,31.66,31.67,31.65,31.66,43398.89939627132,10.9714,10.9748,10.9679,10.9714,43398.8994
2006-08-31 12:05:00,31.66,31.67,31.65,31.66,20974.27528662984,10.9714,10.9748,10.9679,10.9714,20974.2753
2006-08-31 12:10:00,31.65,31.66,31.64,31.65,32465.500576645125,10.9679,10.9714,10.9644,10.9679,32465.5006
2006-08-31 12:15:00,31.65,31.65,31.58,31.59,45964.90116006114,10.9679,10.9679,10.9436,10.9471,45964.9012
2006-08-31 12:20:00,31.59,31.6,31.57,31.58,40609.76704432586,10.9471,10.9506,10.9402,10.9436,40609.767
2006-08-31 12:25:00,31.58,31.6,31.58,31.59,42506.37704364877,10.9436,10.9506,10.9436,10.9471,42506.377
2006-08-31 12:30:00,31.6,31.6,31.59,31.59,25660.01763789821,10.9506,10.9506,10.9471,10.9471,25660.0176
2006-08-31 12:35:00,31.59,31.6,31.58,31.6,23651.84234449748,10.9471,10.9506,10.9436,10.9506,23651.8423
2006-08-31 12:40:00,31.6,31.6,31.59,31.59,26106.278814209483,10.9506,10.9506,10.9471,10.9471,26106.2788
2006-08-31 12:45:00,31.59,31.61,31.58,31.6,74637.18173806045,10.9471,10.954,10.9436,10.9506,74637.1817
2006-08-31 12:50:00,31.6,31.62,31.6,31.62,42283.246455493136,10.9506,10.9575,10.9506,10.9575,42283.2465
2006-08-31 12:55:00,31.61,31.63,31.6,31.6,40275.071162092405,10.954,10.961,10.9506,10.9506,40275.0712
2006-08-31 13:00:00,31.6,31.62,31.59,31.6,44960.81351336077,10.9506,10.9575,10.9471,10.9506,44960.8135
2006-08-31 13:05:00,31.6,31.6,31.59,31.6,20528.014110318567,10.9506,10.9506,10.9471,10.9506,20528.0141
2006-08-31 13:10:00,31.6,31.63,31.6,31.61,43622.02998442696,10.9506,10.961,10.9506,10.954,43622.03
2006-08-31 13:15:00,31.62,31.64,31.61,31.64,24655.929991197845,10.9575,10.9644,10.954,10.9644,24655.93
2006-08-31 13:20:00,31.64,31.64,31.61,31.61,26106.278814209483,10.9644,10.9644,10.954,10.954,26106.2788
2006-08-31 13:25:00,31.61,31.63,31.61,31.62,20304.88352216293,10.954,10.961,10.954,10.9575,20304.8835
2006-08-31 13:30:00,31.61,31.64,31.61,31.63,32911.7617529564,10.954,10.9644,10.954,10.961,32911.7618
2006-08-31 13:35:00,31.62,31.65,31.62,31.64,33692.71881150112,10.9575,10.9679,10.9575,10.9644,33692.7188
2006-08-31 13:40:00,31.64,31.64,31.6,31.61,36704.98175160222,10.9644,10.9644,10.9506,10.954,36704.9818
2006-08-31 13:45:00,31.61,31.62,31.6,31.6,42729.50763180441,10.954,10.9575,10.9506,10.9506,42729.5076
2006-08-31 13:50:00,31.61,31.63,31.6,31.62,26998.80116683203,10.954,10.961,10.9506,10.9575,26998.8012
2006-08-31 13:55:00,31.62,31.65,31.61,31.62,79657.61997156226,10.9575,10.9679,10.954,10.9575,79657.62
2006-08-31 14:00:00,31.62,31.64,31.61,31.63,31572.97822402258,10.9575,10.9644,10.954,10.961,31572.9782
2006-08-31 14:05:00,31.63,31.64,31.6,31.61,39382.54880946986,10.961,10.9644,10.9506,10.954,39382.5488
2006-08-31 14:10:00,31.6,31.61,31.59,31.6,46857.42351268369,10.9506,10.954,10.9471,10.9506,46857.4235
2006-08-31 14:15:00,31.6,31.6,31.6,31.6,16734.794111672745,10.9506,10.9506,10.9506,10.9506,16734.7941
2006-08-31 14:20:00,31.6,31.6,31.6,31.6,23094.015874108387,10.9506,10.9506,10.9506,10.9506,23094.0159
2006-08-31 14:25:00,31.6,31.6,31.6,31.6,27556.62763722112,10.9506,10.9506,10.9506,10.9506,27556.6276
2006-08-31 14:30:00,31.6,31.6,31.58,31.58,63815.348212512064,10.9506,10.9506,10.9436,10.9436,63815.3482
2006-08-31 14:35:00,31.57,31.58,31.52,31.56,123279.64995598924,10.9402,10.9436,10.9228,10.9367,123279.65
2006-08-31 14:40:00,31.55,31.59,31.55,31.59,37820.6346923804,10.9332,10.9471,10.9332,10.9471,37820.6347
2006-08-31 14:45:00,31.58,31.59,31.56,31.57,53774.47174550842,10.9436,10.9471,10.9367,10.9402,53774.4717
2006-08-31 14:50:00,31.56,31.57,31.52,31.53,71067.09232757025,10.9367,10.9402,10.9228,10.9263,71067.0923
2006-08-31 14:55:00,31.53,31.57,31.53,31.56,76868.4876196168,10.9263,10.9402,10.9263,10.9367,76868.4876
2006-08-31 15:00:00,31.56,31.57,31.55,31.56,82558.31761758555,10.9367,10.9402,10.9332,10.9367,82558.3176
2006-08-31 15:05:00,31.56,31.57,31.55,31.55,60803.08527241097,10.9367,10.9402,10.9332,10.9332,60803.0853
2006-08-31 15:10:00,31.56,31.57,31.55,31.56,49981.2517468626,10.9367,10.9402,10.9332,10.9367,49981.2517
2006-08-31 15:15:00,31.57,31.58,31.55,31.57,64373.17468290116,10.9402,10.9436,10.9332,10.9402,64373.1747
2006-08-31 15:20:00,31.56,31.59,31.55,31.58,96950.2405536241,10.9367,10.9471,10.9332,10.9436,96950.2406
2006-08-31 15:25:00,31.58,31.59,31.57,31.59,70732.3964453368,10.9436,10.9471,10.9402,10.9471,70732.3964
2006-08-31 15:30:00,31.58,31.59,31.57,31.57,76533.79173738335,10.9436,10.9471,10.9402,10.9402,76533.7917
2006-08-31 15:35:00,31.57,31.59,31.56,31.58,58906.47527308807,10.9402,10.9471,10.9367,10.9436,58906.4753
2006-08-31 15:40:00,31.57,31.59,31.57,31.57,81107.9687945739,10.9402,10.9471,10.9402,10.9402,81107.9688
2006-08-31 15:45:00,31.57,31.58,31.56,31.56,102863.20113974847,10.9402,10.9436,10.9367,10.9367,102863.2011
2006-08-31 15:50:00,31.56,31.59,31.56,31.57,129527.30642434704,10.9367,10.9471,10.9367,10.9402,129527.3064
2006-08-31 15:55:00,31.57,31.58,31.52,31.52,233283.02991671808,10.9402,10.9436,10.9228,10.9228,233283.0299
2006-09-01 09:30:00,31.76,31.77,31.67,31.77,457863.9668953663,11.006,11.0095,10.9748,11.0095,457863.9669
2006-09-01 09:35:00,31.76,31.78,31.69,31.78,113685.03466529684,11.006,11.0129,10.9818,11.0129,113685.0347
2006-09-01 09:40:00,31.78,31.78,31.73,31.74,85570.58055768664,11.0129,11.0129,10.9956,10.9991,85570.5806
2006-09-01 09:45:00,31.74,31.77,31.73,31.74,46411.162336372414,10.9991,11.0095,10.9956,10.9991,46411.1623
2006-09-01 09:50:00,31.75,31.78,31.73,31.78,79322.92408932881,11.0026,11.0129,10.9956,11.0129,79322.9241
2006-09-01 09:55:00,31.78,31.78,31.74,31.78,61360.91174280007,11.0129,11.0129,10.9991,11.0129,61360.9117
2006-09-01 10:00:00,31.78,31.81,31.75,31.76,130531.3940710474,11.0129,11.0233,11.0026,11.006,130531.3941
2006-09-01 10:05:00,31.76,31.79,31.73,31.74,76310.66114922772,11.006,11.0164,10.9956,10.9991,76310.6611
2006-09-01 10:10:00,31.73,31.77,31.7,31.76,69616.74350455862,10.9956,11.0095,10.9852,11.006,69616.7435
2006-09-01 10:15:00,31.78,31.78,31.75,31.77,98065.89349440228,11.0129,11.0129,11.0026,11.0095,98065.8935
2006-09-01 10:20:00,31.76,31.77,31.75,31.76,42617.94233772659,11.006,11.0095,11.0026,11.006,42617.9423
2006-09-01 10:25:00,31.76,31.77,31.74,31.75,36704.98175160222,11.006,11.0095,10.9991,11.0026,36704.9818
2006-09-01 10:30:00,31.75,31.76,31.75,31.75,42841.07292588223,11.0026,11.006,11.0026,11.0026,42841.0729
2006-09-01 10:35:00,31.76,31.76,31.75,31.76,24432.79940304221,11.006,11.006,11.0026,11.006,24432.7994
2006-09-01 10:40:00,31.76,31.78,31.75,31.78,54443.86350997533,11.006,11.0129,11.0026,11.0129,54443.8635
2006-09-01 10:45:00,31.77,31.8,31.77,31.78,70174.5699749477,11.0095,11.0199,11.0095,11.0129,70174.57
2006-09-01 10:50:00,31.78,31.82,31.78,31.78,118259.2117224874,11.0129,11.0268,11.0129,11.0129,118259.2117
2006-09-01 10:55:00,31.79,31.82,31.78,31.81,44402.98704297168,11.0164,11.0268,11.0129,11.0233,44402.987
2006-09-01 11:00:00,31.8,31.83,31.79,31.79,159315.23994312453,11.0199,11.0303,11.0164,11.0164,159315.2399
2006-09-01 11:05:00,31.79,31.82,31.78,31.81,36147.15528121313,11.0164,11.0268,11.0129,11.0233,36147.1553
2006-09-01 11:10:00,31.81,31.82,31.8,31.8,54555.42880405315,11.0233,11.0268,11.0199,11.0199,54555.4288
2006-09-01 11:15:00,31.8,31.81,31.79,31.79,39717.24469170332,11.0199,11.0233,11.0164,11.0164,39717.2447
2006-09-01 11:20:00,31.8,31.84,31.8,31.84,86128.40702807573,11.0199,11.0337,11.0199,11.0337,86128.407
2006-09-01 11:25:00,31.84,31.9,31.82,31.88,171587.42229168455,11.0337,11.0545,11.0268,11.0476,171587.4223
2006-09-01 11:30:00,31.88,31.9,31.88,31.89,114577.5570179194,11.0476,11.0545,11.0476,11.0511,114577.557
2006-09-01 11:35:00,31.89,31.91,31.86,31.89,193677.35051909252,11.0511,11.058,11.0407,11.0511,193677.3505
2006-09-01 11:40:00,31.9,31.9,31.87,31.9,53105.07998104151,11.0545,11.0545,11.0441,11.0545,53105.08
2006-09-01 11:45:00,31.9,31.93,31.89,31.91,62030.30350726697,11.0545,11.0649,11.0511,11.058,62030.3035
2006-09-01 11:50:00,31.91,31.92,31.9,31.9,88805.97408594337,11.058,11.0615,11.0545,11.0545,88805.9741
2006-09-01 11:55:00,31.91,31.91,31.89,31.89,33469.58822334549,11.058,11.058,11.0511,11.0511,33469.5882
2006-09-01 12:00:00,31.89,31.89,31.83,31.84,63257.521742122975,11.0511,11.0511,11.0303,11.0337,63257.5217
2006-09-01 12:05:00,31.83,31.84,31.81,31.83,57567.69174415424,11.0303,11.0337,11.0233,11.0303,57567.6917
2006-09-01 12:10:00,31.83,31.84,31.82,31.83,34027.41469373458,11.0303,11.0337,11.0268,11.0303,34027.4147
2006-09-01 12:15:00,31.83,31.84,31.83,31.83,23205.581168186207,11.0303,11.0337,11.0303,11.0303,23205.5812
2006-09-01 12:20:00,31.83,31.84,31.81,31.83,42060.115867337496,11.0303,11.0337,11.0233,11.0303,42060.1159
2006-09-01 12:25:00,31.83,31.84,31.8,31.8,36147.15528121313,11.0303,11.0337,11.0199,11.0199,36147.1553
2006-09-01 12:30:00,31.8,31.84,31.8,31.82,50092.81704094042,11.0199,11.0337,11.0199,11.0268,50092.817
2006-09-01 12:35:00,31.83,31.85,31.82,31.84,49758.12115870696,11.0303,11.0372,11.0268,11.0337,49758.1212
2006-09-01 12:40:00,31.84,31.85,31.83,31.85,22424.62410964148,11.0337,11.0372,11.0303,11.0372,22424.6241
2006-09-01 12:45:00,31.85,31.87,31.84,31.86,59018.04056716588,11.0372,11.0441,11.0337,11.0407,59018.0406
2006-09-01 12:50:00,31.86,31.92,31.86,31.92,90367.88820303282,11.0407,11.0615,11.0407,11.0615,90367.8882
2006-09-01 12:55:00,31.92,31.93,31.91,31.91,95053.63055430118,11.0615,11.0649,11.058,11.058,95053.6306
2006-09-01 13:00:00,31.92,31.93,31.91,31.93,51877.86174618551,11.0615,11.0649,11.058,11.0649,51877.8617
2006-09-01 13:05:00,31.92,31.95,31.92,31.94,72629.00644465971,11.0615,11.0719,11.0615,11.0684,72629.0064
2006-09-01 13:10:00,31.93,31.94,31.92,31.93,41502.28939694841,11.0649,11.0684,11.0615,11.0649,41502.2894
2006-09-01 13:15:00,31.94,31.95,31.93,31.94,34473.67587004585,11.0684,11.0719,11.0649,11.0684,34473.6759
2006-09-01 13:20:00,31.94,31.96,31.93,31.95,100743.46055226991,11.0684,11.0753,11.0649,11.0719,100743.4606
2006-09-01 13:25:00,31.95,31.98,31.95,31.98,84008.66644059718,11.0719,11.0823,11.0719,11.0823,84008.6664
2006-09-01 13:30:00,31.98,31.99,31.96,31.99,42841.07292588223,11.0823,11.0857,11.0753,11.0857,42841.0729
2006-09-01 13:35:00,31.99,32.04,31.98,32.04,159203.6746490467,11.0857,11.103,11.0823,11.103,159203.6746
2006-09-01 13:40:00,32.04,32.04,32.03,32.04,58571.77939085461,11.103,11.103,11.0996,11.103,58571.7794
2006-09-01 13:45:00,32.04,32.04,32.0,32.0,66716.04585853535,11.103,11.103,11.0892,11.0892,66716.0459
2006-09-01 13:50:00,32.0,32.0,31.97,31.98,46522.72763045023,11.0892,11.0892,11.0788,11.0823,46522.7276
2006-09-01 13:55:00,31.99,31.99,31.97,31.98,38266.89586869168,11.0857,11.0857,11.0788,11.0823,38266.8959
2006-09-01 14:00:00,31.98,31.98,31.94,31.94,270768.968726865,11.0823,11.0823,11.0684,11.0684,270768.9687
2006-09-01 14:05:00,31.95,31.95,31.76,31.91,217552.32345174567,11.0719,11.0719,11.006,11.058,217552.3235
2006-09-01 14:10:00,31.91,31.94,31.89,31.94,150055.3205346656,11.058,11.0684,11.0511,11.0684,150055.3205
2006-09-01 14:15:00,31.94,31.94,31.9,31.92,104871.3764331492,11.0684,11.0684,11.0545,11.0615,104871.3764
2006-09-01 14:20:00,31.92,31.92,31.89,31.91,103421.02761013756,11.0615,11.0615,11.0511,11.058,103421.0276
2006-09-01 14:25:00,31.91,31.92,31.87,31.88,72963.70232689317,11.058,11.0615,11.0441,11.0476,72963.7023
2006-09-01 14:30:00,31.88,31.91,31.87,31.88,92041.36761420008,11.0476,11.058,11.0441,11.0476,92041.3676
2006-09-01 14:35:00,31.88,31.89,31.85,31.86,86686.23349846482,11.0476,11.0511,11.0372,11.0407,86686.2335
2006-09-01 14:40:00,31.87,31.89,31.86,31.89,73186.8329150488,11.0441,11.0511,11.0407,11.0511,73186.8329
2006-09-01 14:45:00,31.89,31.91,31.89,31.9,47415.249983072776,11.0511,11.058,11.0511,11.0545,47415.25
2006-09-01 14:50:00,31.89,31.91,31.89,31.9,54332.29821589752,11.0511,11.058,11.0511,11.0545,54332.2982
2006-09-01 14:55:00,31.9,31.92,31.9,31.92,47861.51115938405,11.0545,11.0615,11.0545,11.0615,47861.5112
2006-09-01 15:00:00,31.92,31.93,31.91,31.91,40275.071162092405,11.0615,11.0649,11.058,11.058,40275.0712
2006-09-01 15:05:00,31.91,31.92,31.9,31.9,103644.1581982932,11.058,11.0615,11.0545,11.0545,103644.1582
2006-09-01 15:10:00,31.9,31.91,31.89,31.89,37374.37351606913,11.0545,11.058,11.0511,11.0511,37374.3735
2006-09-01 15:15:00,31.89,31.91,31.89,31.9,39717.24469170332,11.0511,11.058,11.0511,11.0545,39717.2447
2006-09-01 15:20:00,31.9,31.91,31.89,31.89,66492.9152703797,11.0545,11.058,11.0511,11.0511,66492.9153
2006-09-01 15:25:00,31.89,31.9,31.88,31.89,58571.77939085461,11.0511,11.0545,11.0476,11.0511,58571.7794
2006-09-01 15:30:00,31.89,31.92,31.88,31.9,142357.31524329615,11.0511,11.0615,11.0476,11.0545,142357.3152
2006-09-01 15:35:00,31.9,31.92,31.88,31.9,88582.84349778773,11.0545,11.0615,11.0476,11.0545,88582.8435
2006-09-01 15:40:00,31.91,31.91,31.88,31.89,113461.9040771412,11.058,11.058,11.0476,11.0511,113461.9041
2006-09-01 15:45:00,31.89,31.92,31.88,31.91,337038.75340908905,11.0511,11.0615,11.0476,11.058,337038.7534
2006-09-01 15:50:00,31.91,31.92,31.87,31.88,141130.09700844015,11.058,11.0615,11.0441,11.0476,141130.097
2006-09-01 15:55:00,31.88,31.9,31.86,31.9,230940.15874108387,11.0476,11.0545,11.0407,11.0545,230940.1587
2006-09-05 09:30:00,31.86,31.87,31.64,31.72,250240.95461654649,11.0407,11.0441,10.9644,10.9922,250240.9546
2006-09-05 09:35:00,31.72,31.82,31.71,31.78,96392.414083235,10.9922,11.0268,10.9887,11.0129,96392.4141
2006-09-05 09:40:00,31.78,31.83,31.7,31.79,130085.13289473612,11.0129,11.0303,10.9852,11.0164,130085.1329
2006-09-05 09:45:00,31.8,31.85,31.67,31.68,98623.71996479138,11.0199,11.0372,10.9748,10.9783,98623.72
2006-09-05 09:50:00,31.69,31.69,31.6,31.63,188210.65110927948,10.9818,10.9818,10.9506,10.961,188210.6511
2006-09-05 09:55:00,31.63,31.65,31.61,31.63,55336.38586259788,10.961,10.9679,10.954,10.961,55336.3859
2006-09-05 10:00:00,31.62,31.66,31.6,31.63,89140.66996817682,10.9575,10.9714,10.9506,10.961,89140.67
2006-09-05 10:05:00,31.63,31.65,31.62,31.63,87801.886439243,10.961,10.9679,10.9575,10.961,87801.8864
2006-09-05 10:10:00,31.64,31.64,31.61,31.63,105094.50702130485,10.9644,10.9644,10.954,10.961,105094.507
2006-09-05 10:15:00,31.63,31.69,31.63,31.67,73967.78997359354,10.961,10.9818,10.961,10.9748,73967.79
2006-09-05 10:20:00,31.68,31.7,31.66,31.68,48977.16410016224,10.9783,10.9852,10.9714,10.9783,48977.1641
2006-09-05 10:25:00,31.67,31.73,31.65,31.73,82223.62173535209,10.9748,10.9956,10.9679,10.9956,82223.6217
2006-09-05 10:30:00,31.73,31.76,31.69,31.74,97284.93643585755,10.9956,11.006,10.9818,10.9991,97284.9364
2006-09-05 10:35:00,31.75,31.77,31.73,31.74,129192.6105421136,11.0026,11.0095,10.9956,10.9991,129192.6105
2006-09-05 10:40:00,31.75,31.78,31.73,31.77,60579.95468425534,11.0026,11.0129,10.9956,11.0095,60579.9547
2006-09-05 10:45:00,31.77,31.82,31.76,31.81,140014.44406766197,11.0095,11.0268,11.006,11.0233,140014.4441
2006-09-05 10:50:00,31.81,31.86,31.8,31.85,86351.53761623136,11.0233,11.0407,11.0199,11.0372,86351.5376
2006-09-05 10:55:00,31.85,31.87,31.82,31.86,93714.84702536736,11.0372,11.0441,11.0268,11.0407,93714.847
2006-09-05 11:00:00,31.86,31.88,31.85,31.87,89029.104674099,11.0407,11.0476,11.0372,11.0441,89029.1047
2006-09-05 11:05:00,31.88,31.9,31.86,31.86,124506.86819084524,11.0476,11.0545,11.0407,11.0407,124506.8682
2006-09-05 11:10:00,31.86,31.86,31.85,31.85,54666.99409813097,11.0407,11.0407,11.0372,11.0372,54666.9941
2006-09-05 11:15:00,31.85,31.86,31.79,31.81,92487.62879051136,11.0372,11.0407,11.0164,11.0233,92487.6288
2006-09-05 11:20:00,31.81,31.85,31.81,31.84,90925.71467342191,11.0233,11.0372,11.0233,11.0337,90925.7147
2006-09-05 11:25:00,31.85,31.86,31.82,31.85,60245.25880202188,11.0372,11.0407,11.0268,11.0372,60245.2588
2006-09-05 11:30:00,31.86,31.86,31.85,31.86,41390.72410287059,11.0407,11.0407,11.0372,11.0407,41390.7241
2006-09-05 11:35:00,31.86,31.86,31.85,31.85,23763.407638575296,11.0407,11.0407,11.0372,11.0372,23763.4076
2006-09-05 11:40:00,31.86,31.86,31.85,31.86,35477.76351674622,11.0407,11.0407,11.0372,11.0407,35477.7635
2006-09-05 11:45:00,31.86,31.86,31.85,31.86,34585.24116412368,11.0407,11.0407,11.0372,11.0407,34585.2412
2006-09-05 11:50:00,31.86,31.86,31.84,31.85,53551.34115735279,11.0407,11.0407,11.0337,11.0372,53551.3412
2006-09-05 11:55:00,31.85,31.86,31.85,31.85,31126.717047711307,11.0372,11.0407,11.0372,11.0372,31126.717
2006-09-05 12:00:00,31.85,31.86,31.81,31.81,49646.55586462915,11.0372,11.0407,11.0233,11.0233,49646.5559
2006-09-05 12:05:00,31.8,31.84,31.8,31.83,51320.03527579642,11.0199,11.0337,11.0199,11.0303,51320.0353
2006-09-05 12:10:00,31.82,31.83,31.8,31.81,41167.59351471495,11.0268,11.0303,11.0199,11.0233,41167.5935
2006-09-05 12:15:00,31.8,31.81,31.78,31.79,38490.026456847314,11.0199,11.0233,11.0129,11.0164,38490.0265
2006-09-05 12:20:00,31.78,31.79,31.78,31.78,31238.282341789123,11.0129,11.0164,11.0129,11.0129,31238.2823
2006-09-05 12:25:00,31.78,31.82,31.78,31.81,46745.85821860587,11.0129,11.0268,11.0129,11.0233,46745.8582
2006-09-05 12:30:00,31.81,31.81,31.78,31.78,24432.79940304221,11.0233,11.0233,11.0129,11.0129,24432.7994
2006-09-05 12:35:00,31.78,31.8,31.77,31.77,57009.86527376515,11.0129,11.0199,11.0095,11.0095,57009.8653
2006-09-05 12:40:00,31.76,31.78,31.76,31.78,41725.41998510405,11.006,11.0129,11.006,11.0129,41725.42
2006-09-05 12:45:00,31.78,31.79,31.76,31.79,58125.518214543335,11.0129,11.0164,11.006,11.0164,58125.5182
2006-09-05 12:50:00,31.79,31.81,31.77,31.78,46188.03174821677,11.0164,11.0233,11.0095,11.0129,46188.0317
2006-09-05 12:55:00,31.78,31.79,31.77,31.78,57121.43056784297,11.0129,11.0164,11.0095,11.0129,57121.4306
2006-09-05 13:00:00,31.78,31.8,31.76,31.77,63592.21762435643,11.0129,11.0199,11.006,11.0095,63592.2176
2006-09-05 13:05:00,31.76,31.76,31.7,31.71,89363.80055633246,11.006,11.006,10.9852,10.9887,89363.8006
2006-09-05 13:10:00,31.71,31.73,31.71,31.73,47638.380571228416,10.9887,10.9956,10.9887,10.9956,47638.3806
2006-09-05 13:15:00,31.73,31.75,31.73,31.75,27556.62763722112,10.9956,11.0026,10.9956,11.0026,27556.6276
2006-09-05 13:20:00,31.75,31.76,31.72,31.72,32130.80469441167,11.0026,11.006,10.9922,10.9922,32130.8047
2006-09-05 13:25:00,31.73,31.73,31.72,31.73,39159.41822131423,10.9956,10.9956,10.9922,10.9956,39159.4182
2006-09-05 13:30:00,31.73,31.73,31.72,31.73,90591.01879118846,10.9956,10.9956,10.9922,10.9956,90591.0188
2006-09-05 13:35:00,31.73,31.75,31.71,31.75,74079.35526767134,10.9956,11.0026,10.9887,11.0026,74079.3553
2006-09-05 13:40:00,31.74,31.76,31.73,31.74,19077.66528730693,10.9991,11.006,10.9956,10.9991,19077.6653
2006-09-05 13:45:00,31.75,31.75,31.71,31.73,63034.39115396734,11.0026,11.0026,10.9887,10.9956,63034.3912
2006-09-05 13:50:00,31.73,31.74,31.71,31.72,73856.22467951571,10.9956,10.9991,10.9887,10.9922,73856.2247
2006-09-05 13:55:00,31.72,31.72,31.7,31.71,83785.53585244155,10.9922,10.9922,10.9852,10.9887,83785.5359
2006-09-05 14:00:00,31.7,31.71,31.69,31.69,96950.2405536241,10.9852,10.9887,10.9818,10.9818,96950.2406
2006-09-05 14:05:00,31.69,31.75,31.69,31.75,118482.34231064304,10.9818,11.0026,10.9818,11.0026,118482.3423
2006-09-05 14:10:00,31.74,31.76,31.74,31.76,18966.099993229112,10.9991,11.006,10.9991,11.006,18966.1
2006-09-05 14:15:00,31.76,31.78,31.75,31.78,60245.25880202188,11.006,11.0129,11.0026,11.0129,60245.2588
2006-09-05 14:20:00,31.78,31.79,31.76,31.76,59687.4323316328,11.0129,11.0164,11.006,11.006,59687.4323
2006-09-05 14:25:00,31.76,31.83,31.76,31.83,59687.4323316328,11.006,11.0303,11.006,11.0303,59687.4323
2006-09-05 14:30:00,31.83,31.86,31.81,31.85,69282.04762232516,11.0303,11.0407,11.0233,11.0372,69282.0476
2006-09-05 14:35:00,31.85,31.87,31.85,31.86,83785.53585244155,11.0372,11.0441,11.0372,11.0407,83785.5359
2006-09-05 14:40:00,31.86,31.9,31.85,31.88,71401.78820980371,11.0407,11.0545,11.0372,11.0476,71401.7882
2006-09-05 14:45:00,31.88,31.89,31.87,31.88,30903.58645955567,11.0476,11.0511,11.0441,11.0476,30903.5865
2006-09-05 14:50:00,31.88,31.88,31.86,31.86,50204.38233501824,11.0476,11.0476,11.0407,11.0407,50204.3823
2006-09-05 14:55:00,31.86,31.93,31.86,31.92,132985.8305407594,11.0407,11.0649,11.0407,11.0615,132985.8305
2006-09-05 15:00:00,31.91,31.91,31.85,31.86,102640.07055159284,11.058,11.058,11.0372,11.0407,102640.0706
2006-09-05 15:05:00,31.86,31.88,31.86,31.88,53886.03703958624,11.0407,11.0476,11.0407,11.0476,53886.037
2006-09-05 15:10:00,31.88,31.89,31.86,31.87,55001.68998036442,11.0476,11.0511,11.0407,11.0441,55001.69
2006-09-05 15:15:00,31.87,31.91,31.86,31.91,76645.35703146117,11.0441,11.058,11.0407,11.058,76645.357
2006-09-05 15:20:00,31.9,31.91,31.87,31.9,100743.46055226991,11.0545,11.058,11.0441,11.0545,100743.4606
2006-09-05 15:25:00,31.91,31.92,31.89,31.91,112123.1205482074,11.058,11.0615,11.0511,11.058,112123.1205
2006-09-05 15:30:00,31.91,31.92,31.89,31.9,112904.07760675212,11.058,11.0615,11.0511,11.0545,112904.0776
2006-09-05 15:35:00,31.9,31.93,31.89,31.93,126738.17407240158,11.0545,11.0649,11.0511,11.0649,126738.1741
2006-09-05 15:40:00,31.92,31.94,31.88,31.91,87467.19055700954,11.0615,11.0684,11.0476,11.058,87467.1906
2006-09-05 15:45:00,31.91,31.91,31.85,31.86,119263.29936918776,11.058,11.058,11.0372,11.0407,119263.2994
2006-09-05 15:50:00,31.86,31.86,31.84,31.84,146150.53524194198,11.0407,11.0407,11.0337,11.0337,146150.5352
2006-09-05 15:55:00,31.84,31.86,31.82,31.85,271438.3604913319,11.0337,11.0407,11.0268,11.0372,271438.3605
2006-09-06 09:30:00,31.64,31.78,31.6,31.78,220118.3252155355,10.9644,11.0129,10.9506,11.0129,220118.3252
2006-09-06 09:35:00,31.79,31.86,31.78,31.85,84566.49291098627,11.0164,11.0407,11.0129,11.0372,84566.4929
2006-09-06 09:40:00,31.84,31.86,31.82,31.83,93491.71643721174,11.0337,11.0407,11.0268,11.0303,93491.7164
2006-09-06 09:45:00,31.82,31.82,31.69,31.76,138340.9646564947,11.0268,11.0268,10.9818,11.006,138340.9647
2006-09-06 09:50:00,31.76,31.81,31.74,31.76,147154.62288864233,11.006,11.0233,10.9991,11.006,147154.6229
2006-09-06 09:55:00,31.77,31.78,31.66,31.69,107437.37819693904,11.0095,11.0129,10.9714,10.9818,107437.3782
2006-09-06 10:00:00,31.7,31.76,31.69,31.76,216213.53992281188,10.9852,11.006,10.9818,11.006,216213.5399
2006-09-06 10:05:00,31.77,31.78,31.72,31.77,68054.82938746916,11.0095,11.0129,10.9922,11.0095,68054.8294
2006-09-06 10:10:00,31.77,31.8,31.73,31.79,91260.41055565535,11.0095,11.0199,10.9956,11.0164,91260.4106
2006-09-06 10:15:00,31.79,31.82,31.78,31.79,116697.29760539794,11.0164,11.0268,11.0129,11.0164,116697.2976
2006-09-06 10:20:00,31.79,31.81,31.74,31.78,114800.68760607504,11.0164,11.0233,10.9991,11.0129,114800.6876
2006-09-06 10:25:00,31.78,31.8,31.75,31.78,88136.58232147645,11.0129,11.0199,11.0026,11.0129,88136.5823
2006-09-06 10:30:00,31.78,31.78,31.73,31.77,170471.76935090637,11.0129,11.0129,10.9956,11.0095,170471.7694
2006-09-06 10:35:00,31.78,31.82,31.75,31.81,127630.69642502411,11.0129,11.0268,11.0026,11.0233,127630.6964
2006-09-06 10:40:00,31.81,31.81,31.78,31.78,78988.22820709535,11.0233,11.0233,11.0129,11.0129,78988.2282
2006-09-06 10:45:00,31.78,31.81,31.76,31.78,91037.27996749974,11.0129,11.0233,11.006,11.0129,91037.28
2006-09-06 10:50:00,31.78,31.78,31.76,31.77,66492.9152703797,11.0129,11.0129,11.006,11.0095,66492.9153
2006-09-06 10:55:00,31.77,31.78,31.73,31.78,75529.704090683,11.0095,11.0129,10.9956,11.0129,75529.7041
2006-09-06 11:00:00,31.78,31.79,31.76,31.78,121271.47466258849,11.0129,11.0164,11.006,11.0129,121271.4747
2006-09-06 11:05:00,31.78,31.79,31.74,31.78,94049.54290760084,11.0129,11.0164,10.9991,11.0129,94049.5429
2006-09-06 11:10:00,31.78,31.78,31.76,31.76,95165.195848379,11.0129,11.0129,11.006,11.006,95165.1958
2006-09-06 11:15:00,31.77,31.78,31.76,31.78,137448.44230387214,11.0095,11.0129,11.006,11.0129,137448.4423
2006-09-06 11:20:00,31.77,31.8,31.77,31.78,112011.55525412958,11.0095,11.0199,11.0095,11.0129,112011.5553
2006-09-06 11:25:00,31.78,31.83,31.78,31.82,108664.59643179504,11.0129,11.0303,11.0129,11.0268,108664.5964
2006-09-06 11:30:00,31.82,31.86,31.8,31.86,147043.0575945645,11.0268,11.0407,11.0199,11.0407,147043.0576
2006-09-06 11:35:00,31.86,31.86,31.83,31.86,115916.3405468532,11.0407,11.0407,11.0303,11.0407,115916.3405
2006-09-06 11:40:00,31.86,31.87,31.85,31.86,85570.58055768664,11.0407,11.0441,11.0372,11.0407,85570.5806
2006-09-06 11:45:00,31.86,31.92,31.86,31.91,123949.04172045612,11.0407,11.0615,11.0407,11.058,123949.0417
2006-09-06 11:50:00,31.91,31.92,31.88,31.88,94049.54290760084,11.058,11.0615,11.0476,11.0476,94049.5429
2006-09-06 11:55:00,31.88,31.89,31.86,31.87,41725.41998510405,11.0476,11.0511,11.0407,11.0441,41725.42
2006-09-06 12:00:00,31.87,31.91,31.86,31.89,95723.0223187681,11.0441,11.058,11.0407,11.0511,95723.0223
2006-09-06 12:05:00,31.89,31.92,31.89,31.9,111676.85937189612,11.0511,11.0615,11.0511,11.0545,111676.8594
2006-09-06 12:10:00,31.9,31.9,31.89,31.89,56117.342921142605,11.0545,11.0545,11.0511,11.0511,56117.3429
2006-09-06 12:15:00,31.89,31.9,31.87,31.87,51654.73115802987,11.0511,11.0545,11.0441,11.0441,51654.7312
2006-09-06 12:20:00,31.87,31.88,31.83,31.84,74748.74703213826,11.0441,11.0476,11.0303,11.0337,74748.747
2006-09-06 12:25:00,31.84,31.86,31.83,31.86,39382.54880946986,11.0337,11.0407,11.0303,11.0407,39382.5488
2006-09-06 12:30:00,31.85,31.9,31.85,31.89,80438.577030107,11.0372,11.0545,11.0372,11.0511,80438.577
2006-09-06 12:35:00,31.89,31.89,31.88,31.88,45183.94410151641,11.0511,11.0511,11.0476,11.0476,45183.9441
2006-09-06 12:40:00,31.88,31.89,31.88,31.89,23317.146462264023,11.0476,11.0511,11.0476,11.0511,23317.1465
2006-09-06 12:45:00,31.89,31.91,31.88,31.91,74190.92056174917,11.0511,11.058,11.0476,11.058,74190.9206
2006-09-06 12:50:00,31.9,31.94,31.9,31.92,97061.80584770192,11.0545,11.0684,11.0545,11.0615,97061.8058
2006-09-06 12:55:00,31.94,31.96,31.93,31.95,123168.0846619114,11.0684,11.0753,11.0649,11.0719,123168.0847
2006-09-06 13:00:00,31.95,31.96,31.91,31.93,47861.51115938405,11.0719,11.0753,11.058,11.0649,47861.5112
2006-09-06 13:05:00,31.93,31.95,31.91,31.93,78988.22820709535,11.0649,11.0719,11.058,11.0649,78988.2282
2006-09-06 13:10:00,31.92,31.95,31.92,31.94,56786.73468560952,11.0615,11.0719,11.0615,11.0684,56786.7347
2006-09-06 13:15:00,31.93,31.94,31.89,31.9,38713.15704500295,11.0649,11.0684,11.0511,11.0545,38713.157
2006-09-06 13:20:00,31.9,31.91,31.89,31.89,19635.49175769602,11.0545,11.058,11.0511,11.0511,19635.4918
2006-09-06 13:25:00,31.89,31.92,31.88,31.91,42952.63821996005,11.0511,11.0615,11.0476,11.058,42952.6382
2006-09-06 13:30:00,31.91,31.94,31.91,31.93,58237.08350862115,11.058,11.0684,11.058,11.0649,58237.0835
2006-09-06 13:35:00,31.93,31.94,31.91,31.92,48307.77233569532,11.0649,11.0684,11.058,11.0615,48307.7723
2006-09-06 13:40:00,31.91,31.93,31.91,31.92,36593.4164575244,11.058,11.0649,11.058,11.0615,36593.4165
2006-09-06 13:45:00,31.93,31.93,31.91,31.91,29676.36822469967,11.0649,11.0649,11.058,11.058,29676.3682
2006-09-06 13:50:00,31.91,31.93,31.91,31.91,70174.5699749477,11.058,11.0649,11.058,11.058,70174.57
2006-09-06 13:55:00,31.91,31.92,31.89,31.9,69282.04762232516,11.058,11.0615,11.0511,11.0545,69282.0476
2006-09-06 14:00:00,31.89,31.91,31.87,31.87,88471.27820370991,11.0511,11.058,11.0441,11.0441,88471.2782
2006-09-06 14:05:00,31.86,31.87,31.86,31.87,116920.42819355358,11.0407,11.0441,11.0407,11.0441,116920.4282
2006-09-06 14:10:00,31.86,31.88,31.86,31.88,100855.02584634774,11.0407,11.0476,11.0407,11.0476,100855.0258
2006-09-06 14:15:00,31.88,31.9,31.87,31.88,93714.84702536736,11.0476,11.0545,11.0441,11.0476,93714.847
2006-09-06 14:20:00,31.87,31.89,31.86,31.86,90814.14937934407,11.0441,11.0511,11.0407,11.0407,90814.1494
2006-09-06 14:25:00,31.86,31.88,31.86,31.86,57009.86527376515,11.0407,11.0476,11.0407,11.0407,57009.8653
2006-09-06 14:30:00,31.85,31.86,31.83,31.84,74525.61644398262,11.0372,11.0407,11.0303,11.0337,74525.6164
2006-09-06 14:35:00,31.84,31.84,31.82,31.84,85682.14585176445,11.0337,11.0337,11.0268,11.0337,85682.1459
2006-09-06 14:40:00,31.83,31.83,31.78,31.79,110449.64113704012,11.0303,11.0303,11.0129,11.0164,110449.6411
2006-09-06 14:45:00,31.79,31.79,31.76,31.77,96280.8487891572,11.0164,11.0164,11.006,11.0095,96280.8488
2006-09-06 14:50:00,31.77,31.8,31.75,31.76,159315.23994312453,11.0095,11.0199,11.0026,11.006,159315.2399
2006-09-06 14:55:00,31.75,31.78,31.74,31.78,187094.99816850128,11.0026,11.0129,10.9991,11.0129,187094.9982
2006-09-06 15:00:00,31.78,31.78,31.75,31.78,171475.85699760672,11.0129,11.0129,11.0026,11.0129,171475.857
2006-09-06 15:05:00,31.77,31.78,31.75,31.77,142357.31524329615,11.0095,11.0129,11.0026,11.0095,142357.3152
2006-09-06 15:10:00,31.77,31.78,31.74,31.78,92264.49820235574,11.0095,11.0129,10.9991,11.0129,92264.4982
2006-09-06 15:15:00,31.78,31.8,31.77,31.78,85682.14585176445,11.0129,11.0199,11.0095,11.0129,85682.1459
2006-09-06 15:20:00,31.77,31.78,31.76,31.78,150613.1470050547,11.0095,11.0129,11.006,11.0129,150613.147
2006-09-06 15:25:00,31.78,31.79,31.76,31.76,128188.52289541325,11.0129,11.0164,11.006,11.006,128188.5229
2006-09-06 15:30:00,31.76,31.78,31.76,31.77,150947.84288728816,11.006,11.0129,11.006,11.0095,150947.8429
2006-09-06 15:35:00,31.76,31.77,31.73,31.74,99516.24231741393,11.006,11.0095,10.9956,10.9991,99516.2423
2006-09-06 15:40:00,31.73,31.77,31.72,31.75,128076.9576013354,10.9956,11.0095,10.9922,11.0026,128076.9576
2006-09-06 15:45:00,31.76,31.77,31.75,31.76,119709.56054549904,11.006,11.0095,11.0026,11.006,119709.5605
2006-09-06 15:50:00,31.76,31.8,31.75,31.75,165116.6352351711,11.006,11.0199,11.0026,11.0026,165116.6352
2006-09-06 15:55:00,31.76,31.78,31.75,31.78,189214.73875597984,11.006,11.0129,11.0026,11.0129,189214.7388
2006-09-07 09:30:00,31.6,31.68,31.6,31.65,334249.6210571436,10.9506,10.9783,10.9506,10.9679,334249.6211
2006-09-07 09:35:00,31.63,31.68,31.57,31.59,162773.7640595369,10.961,10.9783,10.9402,10.9471,162773.7641
2006-09-07 09:40:00,31.58,31.66,31.58,31.65,100631.8952581921,10.9436,10.9714,10.9436,10.9679,100631.8953
2006-09-07 09:45:00,31.65,31.67,31.63,31.63,116920.42819355358,10.9679,10.9748,10.961,10.961,116920.4282
2006-09-07 09:50:00,31.62,31.64,31.59,31.59,302676.64283312106,10.9575,10.9644,10.9471,10.9471,302676.6428
2006-09-07 09:55:00,31.59,31.6,31.56,31.59,72182.74526834844,10.9471,10.9506,10.9367,10.9471,72182.7453
2006-09-07 10:00:00,31.58,31.6,31.57,31.59,289400.37283786066,10.9436,10.9506,10.9402,10.9471,289400.3728
2006-09-07 10:05:00,31.59,31.61,31.58,31.6,116920.42819355358,10.9471,10.954,10.9436,10.9506,116920.4282
2006-09-07 10:10:00,31.6,31.6,31.57,31.57,78207.27114855063,10.9506,10.9506,10.9402,10.9402,78207.2711
2006-09-07 10:15:00,31.57,31.59,31.55,31.56,186983.43287442348,10.9402,10.9471,10.9332,10.9367,186983.4329
2006-09-07 10:20:00,31.57,31.57,31.44,31.45,359574.9428128084,10.9402,10.9402,10.8951,10.8986,359574.9428
2006-09-07 10:25:00,31.45,31.52,31.45,31.52,126180.3476020125,10.8986,10.9228,10.8986,10.9228,126180.3476
2006-09-07 10:30:00,31.52,31.57,31.52,31.57,125287.82524938996,10.9228,10.9402,10.9228,10.9402,125287.8252
2006-09-07 10:35:00,31.57,31.59,31.54,31.58,104201.98466868229,10.9402,10.9471,10.9298,10.9436,104201.9847
2006-09-07 10:40:00,31.58,31.61,31.57,31.58,66827.61115261316,10.9436,10.954,10.9402,10.9436,66827.6112
2006-09-07 10:45:00,31.57,31.58,31.53,31.55,150836.27759321034,10.9402,10.9436,10.9263,10.9332,150836.2776
2006-09-07 10:50:00,31.55,31.57,31.54,31.56,109445.55349033976,10.9332,10.9402,10.9298,10.9367,109445.5535
2006-09-07 10:55:00,31.55,31.59,31.52,31.58,95834.58761284592,10.9332,10.9471,10.9228,10.9436,95834.5876
2006-09-07 11:00:00,31.57,31.61,31.57,31.6,390143.8333901306,10.9402,10.954,10.9402,10.9506,390143.8334
2006-09-07 11:05:00,31.6,31.61,31.57,31.58,72963.70232689317,10.9506,10.954,10.9402,10.9436,72963.7023
2006-09-07 11:10:00,31.57,31.58,31.54,31.57,65042.56644736807,10.9402,10.9436,10.9298,10.9402,65042.5664
2006-09-07 11:15:00,31.55,31.56,31.52,31.52,39270.98351539204,10.9332,10.9367,10.9228,10.9228,39270.9835
2006-09-07 11:20:00,31.52,31.55,31.52,31.54,68947.3517400917,10.9228,10.9332,10.9228,10.9298,68947.3517
2006-09-07 11:25:00,31.53,31.58,31.53,31.57,57902.387626387695,10.9263,10.9436,10.9263,10.9402,57902.3876
2006-09-07 11:30:00,31.56,31.57,31.54,31.55,102640.07055159284,10.9367,10.9402,10.9298,10.9332,102640.0706
2006-09-07 11:35:00,31.56,31.56,31.53,31.55,641723.5715356108,10.9367,10.9367,10.9263,10.9332,641723.5715
2006-09-07 11:40:00,31.55,31.56,31.5,31.52,94607.36937798992,10.9332,10.9367,10.9159,10.9228,94607.3694
2006-09-07 11:45:00,31.52,31.52,31.49,31.5,47080.55410083932,10.9228,10.9228,10.9125,10.9159,47080.5541
2006-09-07 11:50:00,31.49,31.51,31.47,31.48,88917.53938002119,10.9125,10.9194,10.9055,10.909,88917.5394
2006-09-07 11:55:00,31.48,31.55,31.47,31.54,123614.34583822268,10.909,10.9332,10.9055,10.9298,123614.3458
2006-09-07 12:00:00,31.53,31.59,31.52,31.58,54890.1246862866,10.9263,10.9471,10.9228,10.9436,54890.1247
2006-09-07 12:05:00,31.58,31.61,31.58,31.6,53439.77586327497,10.9436,10.954,10.9436,10.9506,53439.7759
2006-09-07 12:10:00,31.6,31.6,31.58,31.59,31461.41292994476,10.9506,10.9506,10.9436,10.9471,31461.4129
2006-09-07 12:15:00,31.58,31.59,31.55,31.56,47973.07645346187,10.9436,10.9471,10.9332,10.9367,47973.0765
2006-09-07 12:20:00,31.55,31.58,31.55,31.57,40498.201750248045,10.9332,10.9436,10.9332,10.9402,40498.2018
2006-09-07 12:25:00,31.57,31.59,31.56,31.57,28226.01940168803,10.9402,10.9471,10.9367,10.9402,28226.0194
2006-09-07 12:30:00,31.57,31.64,31.57,31.64,52212.55762841897,10.9402,10.9644,10.9402,10.9644,52212.5576
2006-09-07 12:35:00,31.63,31.67,31.63,31.65,19970.187639929474,10.961,10.9748,10.961,10.9679,19970.1876
2006-09-07 12:40:00,31.65,31.66,31.61,31.62,49088.72939424005,10.9679,10.9714,10.954,10.9575,49088.7294
2006-09-07 12:45:00,31.62,31.63,31.6,31.6,26552.53999052076,10.9575,10.961,10.9506,10.9506,26552.54
2006-09-07 12:50:00,31.6,31.62,31.59,31.62,65488.82762367934,10.9506,10.9575,10.9471,10.9575,65488.8276
2006-09-07 12:55:00,31.62,31.64,31.61,31.63,35143.067634512765,10.9575,10.9644,10.954,10.961,35143.0676
2006-09-07 13:00:00,31.63,31.64,31.63,31.64,20751.144698474203,10.961,10.9644,10.961,10.9644,20751.1447
2006-09-07 13:05:00,31.64,31.66,31.63,31.66,48307.77233569532,10.9644,10.9714,10.961,10.9714,48307.7723
2006-09-07 13:10:00,31.66,31.67,31.65,31.65,77314.74879592808,10.9714,10.9748,10.9679,10.9679,77314.7488
2006-09-07 13:15:00,31.65,31.67,31.64,31.67,48530.90292385096,10.9679,10.9748,10.9644,10.9748,48530.9029
2006-09-07 13:20:00,31.66,31.69,31.64,31.66,66827.61115261316,10.9714,10.9818,10.9644,10.9714,66827.6112
2006-09-07 13:25:00,31.65,31.66,31.64,31.66,17181.055287984018,10.9679,10.9714,10.9644,10.9714,17181.0553
2006-09-07 13:30:00,31.66,31.66,31.65,31.65,23317.146462264023,10.9714,10.9714,10.9679,10.9679,23317.1465
2006-09-07 13:35:00,31.66,31.7,31.66,31.68,63592.21762435643,10.9714,10.9852,10.9714,10.9783,63592.2176
2006-09-07 13:40:00,31.67,31.72,31.64,31.7,77649.44467816154,10.9748,10.9922,10.9644,10.9852,77649.4447
2006-09-07 13:45:00,31.7,31.77,31.7,31.75,95388.32643653464,10.9852,11.0095,10.9852,11.0026,95388.3264
2006-09-07 13:50:00,31.75,31.76,31.71,31.75,85682.14585176445,11.0026,11.006,10.9887,11.0026,85682.1459
2006-09-07 13:55:00,31.75,31.75,31.7,31.71,58125.518214543335,11.0026,11.0026,10.9852,10.9887,58125.5182
2006-09-07 14:00:00,31.72,31.75,31.71,31.73,67162.30703484661,10.9922,11.0026,10.9887,10.9956,67162.307
2006-09-07 14:05:00,31.73,31.76,31.72,31.75,65711.95821183498,10.9956,11.006,10.9922,11.0026,65711.9582
2006-09-07 14:10:00,31.75,31.76,31.71,31.71,55894.212332986965,11.0026,11.006,10.9887,10.9887,55894.2123
2006-09-07 14:15:00,31.71,31.71,31.66,31.69,75641.2693847608,10.9887,10.9887,10.9714,10.9818,75641.2694
2006-09-07 14:20:00,31.69,31.73,31.68,31.73,91037.27996749974,10.9818,10.9956,10.9783,10.9956,91037.28
2006-09-07 14:25:00,31.73,31.75,31.7,31.73,66381.34997630189,10.9956,11.0026,10.9852,10.9956,66381.35
2006-09-07 14:30:00,31.73,31.74,31.73,31.74,52100.99233434114,10.9956,10.9991,10.9956,10.9991,52100.9923
2006-09-07 14:35:00,31.74,31.74,31.72,31.72,65377.26232960152,10.9991,10.9991,10.9922,10.9922,65377.2623
2006-09-07 14:40:00,31.72,31.73,31.68,31.69,74748.74703213826,10.9922,10.9956,10.9783,10.9818,74748.747
2006-09-07 14:45:00,31.69,31.7,31.68,31.69,55447.95115667569,10.9818,10.9852,10.9783,10.9818,55447.9512
2006-09-07 14:50:00,31.69,31.69,31.66,31.66,82669.88291166336,10.9818,10.9818,10.9714,10.9714,82669.8829
2006-09-07 14:55:00,31.66,31.67,31.66,31.66,49200.29468831787,10.9714,10.9748,10.9714,10.9714,49200.2947
2006-09-07 15:00:00,31.66,31.67,31.64,31.65,94830.49996614557,10.9714,10.9748,10.9644,10.9679,94830.5
2006-09-07 15:05:00,31.65,31.67,31.64,31.65,41613.85469102622,10.9679,10.9748,10.9644,10.9679,41613.8547
2006-09-07 15:10:00,31.65,31.69,31.65,31.69,59018.04056716588,10.9679,10.9818,10.9679,10.9818,59018.0406
2006-09-07 15:15:00,31.69,31.69,31.69,31.69,46857.42351268369,10.9818,10.9818,10.9818,10.9818,46857.4235
2006-09-07 15:20:00,31.69,31.7,31.69,31.7,70397.70056310335,10.9818,10.9852,10.9818,10.9852,70397.7006
2006-09-07 15:25:00,31.69,31.74,31.69,31.73,79211.358795251,10.9818,10.9991,10.9818,10.9956,79211.3588
2006-09-07 15:30:00,31.73,31.73,31.63,31.64,245889.9081475116,10.9956,10.9956,10.961,10.9644,245889.9081
2006-09-07 15:35:00,31.64,31.65,31.57,31.57,145258.01288931942,10.9644,10.9679,10.9402,10.9402,145258.0129
2006-09-07 15:40:00,31.57,31.61,31.57,31.6,113127.20819490775,10.9402,10.954,10.9402,10.9506,113127.2082
2006-09-07 15:45:00,31.6,31.64,31.6,31.63,136667.4852453274,10.9506,10.9644,10.9506,10.961,136667.4852
2006-09-07 15:50:00,31.63,31.66,31.62,31.64,137671.5728920278,10.961,10.9714,10.9575,10.9644,137671.5729
2006-09-07 15:55:00,31.63,31.67,31.63,31.65,191111.34875530275,10.961,10.9748,10.961,10.9679,191111.3488
2006-09-08 09:30:00,31.85,31.89,31.81,31.86,243100.7757955661,11.0372,11.0511,11.0233,11.0407,243100.7758
2006-09-08 09:35:00,31.84,31.86,31.75,31.76,89586.93114448809,11.0337,11.0407,11.0026,11.006,89586.9311
2006-09-08 09:40:00,31.77,31.83,31.76,31.78,91706.67173196663,11.0095,11.0303,11.006,11.0129,91706.6717
2006-09-08 09:45:00,31.78,31.8,31.69,31.69,108887.72701995066,11.0129,11.0199,10.9818,10.9818,108887.727
2006-09-08 09:50:00,31.69,31.71,31.66,31.68,99181.54643518048,10.9818,10.9887,10.9714,10.9783,99181.5464
2006-09-08 09:55:00,31.66,31.69,31.64,31.64,78318.83644262845,10.9714,10.9818,10.9644,10.9644,78318.8364
2006-09-08 10:00:00,31.65,31.77,31.64,31.76,85905.2764399201,10.9679,11.0095,10.9644,11.006,85905.2764
2006-09-08 10:05:00,31.75,31.78,31.74,31.76,64484.73997697898,11.0026,11.0129,10.9991,11.006,64484.74
2006-09-08 10:10:00,31.76,31.77,31.74,31.75,89586.93114448809,11.006,11.0095,10.9991,11.0026,89586.9311
2006-09-08 10:15:00,31.74,31.79,31.74,31.78,101189.7217285812,10.9991,11.0164,10.9991,11.0129,101189.7217
2006-09-08 10:20:00,31.78,31.82,31.78,31.8,161546.54582468088,11.0129,11.0268,11.0129,11.0199,161546.5458
2006-09-08 10:25:00,31.8,31.8,31.78,31.79,59575.86703755497,11.0199,11.0199,11.0129,11.0164,59575.867
2006-09-08 10:30:00,31.79,31.79,31.76,31.76,50873.77409948514,11.0164,11.0164,11.006,11.006,50873.7741
2006-09-08 10:35:00,31.76,31.77,31.69,31.69,117812.95054617611,11.006,11.0095,10.9818,10.9818,117812.9505
2006-09-08 10:40:00,31.69,31.69,31.65,31.65,54778.55939220879,10.9818,10.9818,10.9679,10.9679,54778.5594
2006-09-08 10:45:00,31.65,31.67,31.61,31.65,112569.38172451868,10.9679,10.9748,10.954,10.9679,112569.3817
2006-09-08 10:50:00,31.66,31.67,31.6,31.62,166566.98405818272,10.9714,10.9748,10.9506,10.9575,166566.9841
2006-09-08 10:55:00,31.61,31.67,31.6,31.67,89475.36585041028,10.954,10.9748,10.9506,10.9748,89475.3659
2006-09-08 11:00:00,31.67,31.67,31.63,31.66,111788.42466597391,10.9748,10.9748,10.961,10.9714,111788.4247
2006-09-08 11:05:00,31.66,31.67,31.64,31.66,71624.91879795936,10.9714,10.9748,10.9644,10.9714,71624.9188
2006-09-08 11:10:00,31.66,31.71,31.66,31.69,103867.28878644884,10.9714,10.9887,10.9714,10.9818,103867.2888
2006-09-08 11:15:00,31.69,31.75,31.69,31.73,83004.57879389681,10.9818,11.0026,10.9818,10.9956,83004.5788
2006-09-08 11:20:00,31.73,31.74,31.72,31.72,23205.581168186207,10.9956,10.9991,10.9922,10.9922,23205.5812
2006-09-08 11:25:00,31.72,31.73,31.7,31.7,27891.32351945457,10.9922,10.9956,10.9852,10.9852,27891.3235
2006-09-08 11:30:00,31.71,31.74,31.69,31.69,81219.53408865172,10.9887,10.9991,10.9818,10.9818,81219.5341
2006-09-08 11:35:00,31.7,31.71,31.68,31.68,45853.33586598332,10.9852,10.9887,10.9783,10.9783,45853.3359
2006-09-08 11:40:00,31.68,31.7,31.64,31.7,49423.42527647351,10.9783,10.9852,10.9644,10.9852,49423.4253
2006-09-08 11:45:00,31.69,31.7,31.67,31.68,43287.3341021935,10.9818,10.9852,10.9748,10.9783,43287.3341
2006-09-08 11:50:00,31.69,31.7,31.67,31.7,54890.1246862866,10.9818,10.9852,10.9748,10.9852,54890.1247
2006-09-08 11:55:00,31.69,31.71,31.69,31.69,80884.83820641827,10.9818,10.9887,10.9818,10.9818,80884.8382
2006-09-08 12:00:00,31.69,31.7,31.69,31.69,17292.620582061838,10.9818,10.9852,10.9818,10.9818,17292.6206
2006-09-08 12:05:00,31.69,31.71,31.69,31.69,27110.366460909845,10.9818,10.9887,10.9818,10.9818,27110.3665
2006-09-08 12:10:00,31.69,31.69,31.66,31.69,35589.32881082404,10.9818,10.9818,10.9714,10.9818,35589.3288
2006-09-08 12:15:00,31.69,31.69,31.67,31.67,20751.144698474203,10.9818,10.9818,10.9748,10.9748,20751.1447
2006-09-08 12:20:00,31.67,31.68,31.66,31.66,18966.099993229112,10.9748,10.9783,10.9714,10.9714,18966.1
2006-09-08 12:25:00,31.66,31.66,31.64,31.65,19635.49175769602,10.9714,10.9714,10.9644,10.9679,19635.4918
2006-09-08 12:30:00,31.64,31.66,31.64,31.66,19747.05705177384,10.9644,10.9714,10.9644,10.9714,19747.0571
2006-09-08 12:35:00,31.66,31.68,31.65,31.68,25213.75646158693,10.9714,10.9783,10.9679,10.9783,25213.7565
2006-09-08 12:40:00,31.67,31.69,31.67,31.69,17292.620582061838,10.9748,10.9818,10.9748,10.9818,17292.6206
2006-09-08 12:45:00,31.69,31.7,31.68,31.68,26440.974696442936,10.9818,10.9852,10.9783,10.9783,26440.9747
2006-09-08 12:50:00,31.68,31.69,31.68,31.69,13276.269995260378,10.9783,10.9818,10.9783,10.9818,13276.27
2006-09-08 12:55:00,31.69,31.7,31.68,31.7,23651.84234449748,10.9818,10.9852,10.9783,10.9852,23651.8423
2006-09-08 13:00:00,31.7,31.71,31.69,31.69,19189.23058138475,10.9852,10.9887,10.9818,10.9818,19189.2306
2006-09-08 13:05:00,31.7,31.7,31.69,31.69,20974.27528662984,10.9852,10.9852,10.9818,10.9818,20974.2753
2006-09-08 13:10:00,31.7,31.7,31.69,31.7,27556.62763722112,10.9852,10.9852,10.9818,10.9852,27556.6276
2006-09-08 13:15:00,31.69,31.72,31.69,31.71,29118.541754310576,10.9818,10.9922,10.9818,10.9887,29118.5418
2006-09-08 13:20:00,31.71,31.75,31.71,31.74,26440.974696442936,10.9887,11.0026,10.9887,10.9991,26440.9747
2006-09-08 13:25:00,31.74,31.77,31.74,31.76,37039.67763383567,10.9991,11.0095,10.9991,11.006,37039.6776
2006-09-08 13:30:00,31.77,31.78,31.76,31.76,37597.50410422477,11.0095,11.0129,11.006,11.006,37597.5041
2006-09-08 13:35:00,31.77,31.8,31.76,31.77,72963.70232689317,11.0095,11.0199,11.006,11.0095,72963.7023
2006-09-08 13:40:00,31.78,31.78,31.77,31.77,66604.48056445752,11.0129,11.0129,11.0095,11.0095,66604.4806
2006-09-08 13:45:00,31.77,31.77,31.74,31.74,32242.36998848949,11.0095,11.0095,10.9991,10.9991,32242.37
2006-09-08 13:50:00,31.75,31.76,31.74,31.76,28895.41116615494,11.0026,11.006,10.9991,11.006,28895.4112
2006-09-08 13:55:00,31.76,31.81,31.76,31.81,116808.86289947576,11.006,11.0233,11.006,11.0233,116808.8629
2006-09-08 14:00:00,31.81,31.82,31.8,31.81,43956.72586666041,11.0233,11.0268,11.0199,11.0233,43956.7259
2006-09-08 14:05:00,31.82,31.82,31.79,31.79,33469.58822334549,11.0268,11.0268,11.0164,11.0164,33469.5882
2006-09-08 14:10:00,31.78,31.82,31.78,31.81,43175.76880811568,11.0129,11.0268,11.0129,11.0233,43175.7688
2006-09-08 14:15:00,31.81,31.82,31.77,31.78,55894.212332986965,11.0233,11.0268,11.0095,11.0129,55894.2123
2006-09-08 14:20:00,31.78,31.78,31.76,31.78,37151.242927913496,11.0129,11.0129,11.006,11.0129,37151.2429
2006-09-08 14:25:00,31.78,31.78,31.76,31.76,37597.50410422477,11.0129,11.0129,11.006,11.006,37597.5041
2006-09-08 14:30:00,31.76,31.78,31.76,31.77,25213.75646158693,11.006,11.0129,11.006,11.0095,25213.7565
2006-09-08 14:35:00,31.76,31.78,31.75,31.77,41613.85469102622,11.006,11.0129,11.0026,11.0095,41613.8547
2006-09-08 14:40:00,31.77,31.78,31.74,31.74,47526.81527715059,11.0095,11.0129,10.9991,10.9991,47526.8153
2006-09-08 14:45:00,31.73,31.74,31.73,31.73,23094.015874108387,10.9956,10.9991,10.9956,10.9956,23094.0159
2006-09-08 14:50:00,31.73,31.73,31.71,31.72,40498.201750248045,10.9956,10.9956,10.9887,10.9922,40498.2018
2006-09-08 14:55:00,31.72,31.72,31.7,31.72,44402.98704297168,10.9922,10.9922,10.9852,10.9922,44402.987
2006-09-08 15:00:00,31.72,31.72,31.7,31.72,50873.77409948514,10.9922,10.9922,10.9852,10.9922,50873.7741
2006-09-08 15:05:00,31.72,31.72,31.69,31.69,55447.95115667569,10.9922,10.9922,10.9818,10.9818,55447.9512
2006-09-08 15:10:00,31.69,31.74,31.69,31.73,66046.65409406844,10.9818,10.9991,10.9818,10.9956,66046.6541
2006-09-08 15:15:00,31.74,31.74,31.72,31.73,44626.11763112732,10.9991,10.9991,10.9922,10.9956,44626.1176
2006-09-08 15:20:00,31.73,31.74,31.73,31.73,37374.37351606913,10.9956,10.9991,10.9956,10.9956,37374.3735
2006-09-08 15:25:00,31.73,31.74,31.7,31.71,58571.77939085461,10.9956,10.9991,10.9852,10.9887,58571.7794
2006-09-08 15:30:00,31.71,31.73,31.69,31.72,56340.473509298245,10.9887,10.9956,10.9818,10.9922,56340.4735
2006-09-08 15:35:00,31.73,31.73,31.72,31.73,28895.41116615494,10.9956,10.9956,10.9922,10.9956,28895.4112
2006-09-08 15:40:00,31.73,31.73,31.72,31.72,62476.564683578246,10.9956,10.9956,10.9922,10.9922,62476.5647
2006-09-08 15:45:00,31.73,31.73,31.72,31.73,54443.86350997533,10.9956,10.9956,10.9922,10.9956,54443.8635
2006-09-08 15:50:00,31.72,31.73,31.71,31.72,78876.66291301754,10.9922,10.9956,10.9887,10.9922,78876.6629
2006-09-08 15:55:00,31.71,31.73,31.7,31.73,158757.41347273544,10.9887,10.9956,10.9852,10.9956,158757.4135
2006-09-11 09:30:00,31.73,31.81,31.72,31.75,167682.6369989609,10.9956,11.0233,10.9922,11.0026,167682.637
2006-09-11 09:35:00,31.77,31.83,31.73,31.8,81107.9687945739,11.0095,11.0303,10.9956,11.0199,81107.9688
2006-09-11 09:40:00,31.81,31.88,31.78,31.87,73298.39820912662,11.0233,11.0476,11.0129,11.0441,73298.3982
2006-09-11 09:45:00,31.87,31.88,31.82,31.85,80215.44644195135,11.0441,11.0476,11.0268,11.0372,80215.4464
2006-09-11 09:50:00,31.85,31.86,31.79,31.81,57009.86527376515,11.0372,11.0407,11.0164,11.0233,57009.8653
2006-09-11 09:55:00,31.81,31.82,31.77,31.82,41502.28939694841,11.0233,11.0268,11.0095,11.0268,41502.2894
2006-09-11 10:00:00,31.82,31.86,31.81,31.84,59018.04056716588,11.0268,11.0407,11.0233,11.0337,59018.0406
2006-09-11 10:05:00,31.83,31.86,31.82,31.82,19412.361169540385,11.0303,11.0407,11.0268,11.0268,19412.3612
2006-09-11 10:10:00,31.81,31.84,31.79,31.83,66939.17644669098,11.0233,11.0337,11.0164,11.0303,66939.1764
2006-09-11 10:15:00,31.83,31.84,31.82,31.83,27221.931754987665,11.0303,11.0337,11.0268,11.0303,27221.9318
2006-09-11 10:20:00,31.83,31.88,31.83,31.87,60914.65056648879,11.0303,11.0476,11.0303,11.0441,60914.6506
2006-09-11 10:25:00,31.88,31.88,31.82,31.83,44514.5523370495,11.0476,11.0476,11.0268,11.0303,44514.5523
2006-09-11 10:30:00,31.82,31.83,31.78,31.79,82558.31761758555,11.0268,11.0303,11.0129,11.0164,82558.3176
2006-09-11 10:35:00,31.8,31.83,31.77,31.82,53439.77586327497,11.0199,11.0303,11.0095,11.0268,53439.7759
2006-09-11 10:40:00,31.81,31.82,31.78,31.78,37709.069398302585,11.0233,11.0268,11.0129,11.0129,37709.0694
2006-09-11 10:45:00,31.78,31.82,31.75,31.76,137783.1381861056,11.0129,11.0268,11.0026,11.006,137783.1382
2006-09-11 10:50:00,31.76,31.77,31.71,31.71,100185.63408188084,11.006,11.0095,10.9887,10.9887,100185.6341
2006-09-11 10:55:00,31.71,31.72,31.68,31.71,129973.56760065832,10.9887,10.9922,10.9783,10.9887,129973.5676
2006-09-11 11:00:00,31.72,31.75,31.71,31.74,62699.695271733886,10.9922,11.0026,10.9887,10.9991,62699.6953
2006-09-11 11:05:00,31.74,31.76,31.71,31.73,66158.21938814624,10.9991,11.006,10.9887,10.9956,66158.2194
2006-09-11 11:10:00,31.73,31.77,31.72,31.75,95276.76114245685,10.9956,11.0095,10.9922,11.0026,95276.7611
2006-09-11 11:15:00,31.74,31.77,31.72,31.76,87913.45173332082,10.9991,11.0095,10.9922,11.006,87913.4517
2006-09-11 11:20:00,31.75,31.78,31.73,31.75,59352.73644939934,11.0026,11.0129,10.9956,11.0026,59352.7364
2006-09-11 11:25:00,31.74,31.77,31.73,31.76,103755.72349237102,10.9991,11.0095,10.9956,11.006,103755.7235
2006-09-11 11:30:00,31.76,31.76,31.73,31.73,43622.02998442696,11.006,11.006,10.9956,10.9956,43622.03
2006-09-11 11:35:00,31.74,31.74,31.69,31.69,60022.12821386624,10.9991,10.9991,10.9818,10.9818,60022.1282
2006-09-11 11:40:00,31.71,31.71,31.69,31.69,46522.72763045023,10.9887,10.9887,10.9818,10.9818,46522.7276
2006-09-11 11:45:00,31.69,31.69,31.65,31.67,71401.78820980371,10.9818,10.9818,10.9679,10.9748,71401.7882
2006-09-11 11:50:00,31.66,31.69,31.66,31.69,42060.115867337496,10.9714,10.9818,10.9714,10.9818,42060.1159
2006-09-11 11:55:00,31.69,31.7,31.69,31.69,14838.184112349834,10.9818,10.9852,10.9818,10.9818,14838.1841
2006-09-11 12:00:00,31.7,31.73,31.7,31.71,48307.77233569532,10.9852,10.9956,10.9852,10.9887,48307.7723
2006-09-11 12:05:00,31.71,31.75,31.69,31.75,84454.92761690845,10.9887,11.0026,10.9818,11.0026,84454.9276
2006-09-11 12:10:00,31.75,31.81,31.75,31.79,71848.04938611499,11.0026,11.0233,11.0026,11.0164,71848.0494
2006-09-11 12:15:00,31.79,31.83,31.78,31.83,46188.03174821677,11.0164,11.0303,11.0129,11.0303,46188.0317
2006-09-11 12:20:00,31.84,31.86,31.82,31.83,59575.86703755497,11.0337,11.0407,11.0268,11.0303,59575.867
2006-09-11 12:25:00,31.84,31.87,31.81,31.85,76645.35703146117,11.0337,11.0441,11.0233,11.0372,76645.357
2006-09-11 12:30:00,31.85,31.85,31.8,31.83,67162.30703484661,11.0372,11.0372,11.0199,11.0303,67162.307
2006-09-11 12:35:00,31.81,31.82,31.79,31.81,31907.674106256032,11.0233,11.0268,11.0164,11.0233,31907.6741
2006-09-11 12:40:00,31.81,31.85,31.8,31.85,44960.81351336077,11.0233,11.0372,11.0199,11.0372,44960.8135
2006-09-11 12:45:00,31.84,31.85,31.81,31.82,44068.29116073823,11.0337,11.0372,11.0233,11.0268,44068.2912
2006-09-11 12:50:00,31.82,31.82,31.78,31.78,64484.73997697898,11.0268,11.0268,11.0129,11.0129,64484.74
2006-09-11 12:55:00,31.78,31.83,31.78,31.81,81442.66467680736,11.0129,11.0303,11.0129,11.0233,81442.6647
2006-09-11 13:00:00,31.81,31.85,31.8,31.82,43064.203514037865,11.0233,11.0372,11.0199,11.0268,43064.2035
2006-09-11 13:05:00,31.82,31.83,31.81,31.82,19635.49175769602,11.0268,11.0303,11.0233,11.0268,19635.4918
2006-09-11 13:10:00,31.82,31.83,31.81,31.83,24432.79940304221,11.0268,11.0303,11.0233,11.0303,24432.7994
2006-09-11 13:15:00,31.83,31.86,31.82,31.85,33358.022929267674,11.0303,11.0407,11.0268,11.0372,33358.0229
2006-09-11 13:20:00,31.86,31.89,31.85,31.88,53328.210569197145,11.0407,11.0511,11.0372,11.0476,53328.2106
2006-09-11 13:25:00,31.89,31.91,31.87,31.89,99181.54643518048,11.0511,11.058,11.0441,11.0511,99181.5464
2006-09-11 13:30:00,31.88,31.89,31.85,31.85,53551.34115735279,11.0476,11.0511,11.0372,11.0372,53551.3412
2006-09-11 13:35:00,31.86,31.88,31.85,31.88,121606.17054482194,11.0407,11.0476,11.0372,11.0476,121606.1705
2006-09-11 13:40:00,31.87,31.89,31.86,31.87,69393.61291640298,11.0441,11.0511,11.0407,11.0441,69393.6129
2006-09-11 13:45:00,31.86,31.9,31.86,31.89,74302.48585582699,11.0407,11.0545,11.0407,11.0511,74302.4859
2006-09-11 13:50:00,31.89,31.89,31.86,31.88,44737.68292520514,11.0511,11.0511,11.0407,11.0476,44737.6829
2006-09-11 13:55:00,31.88,31.88,31.85,31.85,40163.50586801459,11.0476,11.0476,11.0372,11.0372,40163.5059
2006-09-11 14:00:00,31.85,31.86,31.82,31.82,62811.2605658117,11.0372,11.0407,11.0268,11.0268,62811.2606
2006-09-11 14:05:00,31.83,31.85,31.82,31.84,89921.62702672154,11.0303,11.0372,11.0268,11.0337,89921.627
2006-09-11 14:10:00,31.84,31.86,31.83,31.85,76645.35703146117,11.0337,11.0407,11.0303,11.0372,76645.357
2006-09-11 14:15:00,31.84,31.86,31.84,31.85,101635.98290489247,11.0337,11.0407,11.0337,11.0372,101635.9829
2006-09-11 14:20:00,31.85,31.87,31.85,31.85,52881.94939288587,11.0372,11.0441,11.0372,11.0372,52881.9494
2006-09-11 14:25:00,31.86,31.86,31.85,31.85,47192.11939491714,11.0407,11.0407,11.0372,11.0372,47192.1194
2006-09-11 14:30:00,31.85,31.86,31.84,31.84,92041.36761420008,11.0372,11.0407,11.0337,11.0337,92041.3676
2006-09-11 14:35:00,31.85,31.85,31.83,31.85,75752.83467883863,11.0372,11.0372,11.0303,11.0372,75752.8347
2006-09-11 14:40:00,31.85,31.85,31.83,31.85,88694.40879186554,11.0372,11.0372,11.0303,11.0372,88694.4088
2006-09-11 14:45:00,31.85,31.85,31.83,31.84,75529.704090683,11.0372,11.0372,11.0303,11.0337,75529.7041
2006-09-11 14:50:00,31.84,31.86,31.84,31.86,65154.13174144589,11.0337,11.0407,11.0337,11.0407,65154.1317
2006-09-11 14:55:00,31.86,31.86,31.84,31.85,78095.7058544728,11.0407,11.0407,11.0337,11.0372,78095.7059
2006-09-11 15:00:00,31.85,31.85,31.84,31.85,22313.05881556366,11.0372,11.0372,11.0337,11.0372,22313.0588
2006-09-11 15:05:00,31.85,31.85,31.83,31.83,73967.78997359354,11.0372,11.0372,11.0303,11.0303,73967.79
2006-09-11 15:10:00,31.84,31.85,31.81,31.85,87244.05996885391,11.0337,11.0372,11.0233,11.0372,87244.06
2006-09-11 15:15:00,31.84,31.85,31.81,31.81,113015.64290082992,11.0337,11.0372,11.0233,11.0233,113015.6429
2006-09-11 15:20:00,31.81,31.83,31.8,31.8,100408.76467003649,11.0233,11.0303,11.0199,11.0199,100408.7647
2006-09-11 15:25:00,31.81,31.83,31.8,31.82,75195.00820844954,11.0233,11.0303,11.0199,11.0268,75195.0082
2006-09-11 15:30:00,31.82,31.85,31.8,31.82,153179.14876884452,11.0268,11.0372,11.0199,11.0268,153179.1488
2006-09-11 15:35:00,31.82,31.82,31.81,31.82,56675.169391531694,11.0268,11.0268,11.0233,11.0268,56675.1694
2006-09-11 15:40:00,31.81,31.83,31.8,31.81,67385.43762300225,11.0233,11.0303,11.0199,11.0233,67385.4376
2006-09-11 15:45:00,31.81,31.81,31.79,31.8,107437.37819693904,11.0233,11.0233,11.0164,11.0199,107437.3782
2006-09-11 15:50:00,31.79,31.85,31.79,31.84,217663.8887458235,11.0164,11.0372,11.0164,11.0337,217663.8887
2006-09-11 15:55:00,31.84,31.85,31.82,31.83,175380.64229033038,11.0337,11.0372,11.0268,11.0303,175380.6423
2006-09-12 09:30:00,31.9,32.0,31.8,31.83,221791.8046267028,11.0545,11.0892,11.0199,11.0303,221791.8046
2006-09-12 09:35:00,31.84,31.87,31.77,31.83,146819.9270064089,11.0337,11.0441,11.0095,11.0303,146819.927
2006-09-12 09:40:00,31.81,31.86,31.78,31.81,85459.01526360882,11.0233,11.0407,11.0129,11.0233,85459.0153
2006-09-12 09:45:00,31.81,31.86,31.79,31.84,95723.0223187681,11.0233,11.0407,11.0164,11.0337,95723.0223
2006-09-12 09:50:00,31.84,31.86,31.79,31.84,82893.01349981899,11.0337,11.0407,11.0164,11.0337,82893.0135
2006-09-12 09:55:00,31.85,31.89,31.82,31.86,117701.3852520983,11.0372,11.0511,11.0268,11.0407,117701.3853
2006-09-12 10:00:00,31.86,31.93,31.86,31.88,118705.47289879867,11.0407,11.0649,11.0407,11.0476,118705.4729
2006-09-12 10:05:00,31.88,31.95,31.87,31.93,182632.38640538856,11.0476,11.0719,11.0441,11.0649,182632.3864
2006-09-12 10:10:00,31.93,31.93,31.89,31.9,129973.56760065832,11.0649,11.0649,11.0511,11.0545,129973.5676
2006-09-12 10:15:00,31.91,32.0,31.9,31.98,169802.37758643946,11.058,11.0892,11.0545,11.0823,169802.3776
2006-09-12 10:20:00,31.98,32.04,31.98,32.04,125064.69466123432,11.0823,11.103,11.0823,11.103,125064.6947
2006-09-12 10:25:00,32.04,32.09,32.04,32.08,264632.877552585,11.103,11.1204,11.103,11.1169,264632.8776
2006-09-12 10:30:00,32.09,32.12,32.08,32.1,98512.15467071356,11.1204,11.1308,11.1169,11.1238,98512.1547
2006-09-12 10:35:00,32.11,32.13,32.09,32.09,93826.4123194452,11.1273,11.1342,11.1204,11.1204,93826.4123
2006-09-12 10:40:00,32.1,32.12,32.09,32.11,67720.1335052357,11.1238,11.1308,11.1204,11.1273,67720.1335
2006-09-12 10:45:00,32.1,32.13,32.1,32.13,223353.71874379224,11.1238,11.1342,11.1238,11.1342,223353.7187
2006-09-12 10:50:00,32.13,32.13,32.1,32.1,110895.90231335138,11.1342,11.1342,11.1238,11.1238,110895.9023
2006-09-12 10:55:00,32.1,32.12,32.09,32.12,86351.53761623136,11.1238,11.1308,11.1204,11.1308,86351.5376
2006-09-12 11:00:00,32.12,32.15,32.12,32.12,219114.23756883515,11.1308,11.1412,11.1308,11.1308,219114.2376
2006-09-12 11:05:00,32.12,32.13,32.1,32.11,74079.35526767134,11.1308,11.1342,11.1238,11.1273,74079.3553
2006-09-12 11:10:00,32.11,32.12,32.1,32.12,89140.66996817682,11.1273,11.1308,11.1238,11.1308,89140.67
2006-09-12 11:15:00,32.12,32.12,32.1,32.1,130419.8287769696,11.1308,11.1308,11.1238,11.1238,130419.8288
2006-09-12 11:20:00,32.1,32.11,32.09,32.09,24655.929991197845,11.1238,11.1273,11.1204,11.1204,24655.93
2006-09-12 11:25:00,32.1,32.1,32.07,32.08,80550.14232418481,11.1238,11.1238,11.1134,11.1169,80550.1423
2006-09-12 11:30:00,32.08,32.08,32.04,32.05,74525.61644398262,11.1169,11.1169,11.103,11.1065,74525.6164
2006-09-12 11:35:00,32.05,32.09,32.05,32.08,178504.4705245093,11.1065,11.1204,11.1065,11.1169,178504.4705
2006-09-12 11:40:00,32.09,32.09,32.07,32.08,61807.17291911134,11.1204,11.1204,11.1134,11.1169,61807.1729
2006-09-12 11:45:00,32.07,32.11,32.07,32.1,68612.65585785825,11.1134,11.1273,11.1134,11.1238,68612.6559
2006-09-12 11:50:00,32.1,32.12,32.09,32.12,73633.09409136008,11.1238,11.1308,11.1204,11.1308,73633.0941
2006-09-12 11:55:00,32.12,32.15,32.11,32.15,163666.28641215945,11.1308,11.1412,11.1273,11.1412,163666.2864
2006-09-12 12:00:00,32.14,32.15,32.1,32.11,68612.65585785825,11.1377,11.1412,11.1238,11.1273,68612.6559
2006-09-12 12:05:00,32.1,32.1,32.06,32.07,417477.3304391961,11.1238,11.1238,11.11,11.1134,417477.3304
2006-09-12 12:10:00,32.07,32.09,32.06,32.09,22647.754697797114,11.1134,11.1204,11.11,11.1204,22647.7547
2006-09-12 12:15:00,32.08,32.09,32.08,32.08,33134.892341112034,11.1169,11.1204,11.1169,11.1169,33134.8923
2006-09-12 12:20:00,32.09,32.09,32.07,32.07,24321.23410896439,11.1204,11.1204,11.1134,11.1134,24321.2341
2006-09-12 12:25:00,32.07,32.08,32.06,32.07,65154.13174144589,11.1134,11.1169,11.11,11.1134,65154.1317
2006-09-12 12:30:00,32.06,32.07,32.05,32.05,70286.13526902553,11.11,11.1134,11.1065,11.1065,70286.1353
2006-09-12 12:35:00,32.06,32.06,32.04,32.04,66716.04585853535,11.11,11.11,11.103,11.103,66716.0459
2006-09-12 12:40:00,32.04,32.05,32.04,32.04,98177.4587884801,11.103,11.1065,11.103,11.103,98177.4588
2006-09-12 12:45:00,32.04,32.05,32.03,32.04,140906.9664202845,11.103,11.1065,11.0996,11.103,140906.9664
2006-09-12 12:50:00,32.03,32.04,32.02,32.03,54778.55939220879,11.0996,11.103,11.0961,11.0996,54778.5594
2006-09-12 12:55:00,32.03,32.04,32.03,32.03,76199.09585514989,11.0996,11.103,11.0996,11.0996,76199.0959
2006-09-12 13:00:00,32.04,32.04,32.02,32.03,68501.09056378044,11.103,11.103,11.0961,11.0996,68501.0906
2006-09-12 13:05:00,32.03,32.04,32.02,32.04,51877.86174618551,11.0996,11.103,11.0961,11.103,51877.8617
2006-09-12 13:10:00,32.04,32.04,32.0,32.02,93157.02055497828,11.103,11.103,11.0892,11.0961,93157.0206
2006-09-12 13:15:00,32.01,32.02,31.99,32.0,56005.77762706479,11.0927,11.0961,11.0857,11.0892,56005.7776
2006-09-12 13:20:00,31.99,32.0,31.98,31.99,59910.56291978843,11.0857,11.0892,11.0823,11.0857,59910.5629
2006-09-12 13:25:00,31.99,32.01,31.98,32.01,107660.50878509466,11.0857,11.0927,11.0823,11.0927,107660.5088
2006-09-12 13:30:00,32.02,32.03,32.0,32.03,107660.50878509466,11.0961,11.0996,11.0892,11.0996,107660.5088
2006-09-12 13:35:00,32.03,32.04,32.01,32.02,39494.11410354768,11.0996,11.103,11.0927,11.0961,39494.1141
2006-09-12 13:40:00,32.02,32.05,32.02,32.05,79211.358795251,11.0961,11.1065,11.0961,11.1065,79211.3588
2006-09-12 13:45:00,32.05,32.09,32.05,32.08,90925.71467342191,11.1065,11.1204,11.1065,11.1169,90925.7147
2006-09-12 13:50:00,32.08,32.09,32.07,32.08,98846.850552947,11.1169,11.1204,11.1134,11.1169,98846.8506
2006-09-12 13:55:00,32.09,32.1,32.08,32.08,94942.06526022336,11.1204,11.1238,11.1169,11.1169,94942.0653
2006-09-12 14:00:00,32.09,32.09,32.07,32.08,56117.342921142605,11.1204,11.1204,11.1134,11.1169,56117.3429
2006-09-12 14:05:00,32.09,32.09,32.07,32.07,46411.162336372414,11.1204,11.1204,11.1134,11.1134,46411.1623
2006-09-12 14:10:00,32.07,32.08,32.07,32.08,27110.366460909845,11.1134,11.1169,11.1134,11.1169,27110.3665
2006-09-12 14:15:00,32.08,32.08,32.07,32.08,69951.43938679207,11.1169,11.1169,11.1134,11.1169,69951.4394
2006-09-12 14:20:00,32.08,32.09,32.07,32.07,47861.51115938405,11.1169,11.1204,11.1134,11.1134,47861.5112
2006-09-12 14:25:00,32.08,32.09,32.07,32.09,125510.95583754558,11.1169,11.1204,11.1134,11.1204,125510.9558
2006-09-12 14:30:00,32.09,32.09,32.08,32.09,68277.9599756248,11.1204,11.1204,11.1169,11.1204,68277.96
2006-09-12 14:35:00,32.09,32.09,32.07,32.08,77091.61820777245,11.1204,11.1204,11.1134,11.1169,77091.6182
2006-09-12 14:40:00,32.07,32.11,32.07,32.1,126403.47819016813,11.1134,11.1273,11.1134,11.1238,126403.4782
2006-09-12 14:45:00,32.1,32.12,32.1,32.12,80773.27291234044,11.1238,11.1308,11.1238,11.1308,80773.2729
2006-09-12 14:50:00,32.11,32.12,32.11,32.12,113908.16525345248,11.1273,11.1308,11.1273,11.1308,113908.1653
2006-09-12 14:55:00,32.12,32.13,32.12,32.12,161881.24170691436,11.1308,11.1342,11.1308,11.1308,161881.2417
2006-09-12 15:00:00,32.12,32.14,32.12,32.13,122944.95407375575,11.1308,11.1377,11.1308,11.1342,122944.9541
2006-09-12 15:05:00,32.12,32.14,32.12,32.14,217775.4540399013,11.1308,11.1377,11.1308,11.1377,217775.454
2006-09-12 15:10:00,32.13,32.14,32.12,32.12,74971.8776202939,11.1342,11.1377,11.1308,11.1308,74971.8776
2006-09-12 15:15:00,32.12,32.13,32.12,32.12,88582.84349778773,11.1308,11.1342,11.1308,11.1308,88582.8435
2006-09-12 15:20:00,32.12,32.13,32.12,32.12,96503.97937731283,11.1308,11.1342,11.1308,11.1308,96503.9794
2006-09-12 15:25:00,32.12,32.13,32.12,32.13,118593.90760472084,11.1308,11.1342,11.1308,11.1342,118593.9076
2006-09-12 15:30:00,32.13,32.13,32.11,32.12,149497.4940642765,11.1342,11.1342,11.1273,11.1308,149497.4941
2006-09-12 15:35:00,32.11,32.12,31.99,32.09,221233.97815631368,11.1273,11.1308,11.0857,11.1204,221233.9782
2006-09-12 15:40:00,32.08,32.12,32.08,32.11,234621.81344565187,11.1169,11.1308,11.1169,11.1273,234621.8134
2006-09-12 15:45:00,32.11,32.15,32.11,32.15,195908.6564006489,11.1273,11.1412,11.1273,11.1412,195908.6564
2006-09-12 15:50:00,32.15,32.17,32.11,32.11,347972.15222871525,11.1412,11.1481,11.1273,11.1273,347972.1522
2006-09-12 15:55:00,32.11,32.15,32.11,32.12,414353.50220501714,11.1273,11.1412,11.1273,11.1308,414353.5022
2006-09-13 09:30:00,32.04,32.12,31.96,31.98,183748.0393461668,11.103,11.1308,11.0753,11.0823,183748.0393
2006-09-13 09:35:00,31.98,32.12,31.95,32.09,124395.3028967674,11.0823,11.1308,11.0719,11.1204,124395.3029
2006-09-13 09:40:00,32.08,32.12,32.04,32.11,83339.27467613027,11.1169,11.1308,11.103,11.1273,83339.2747
2006-09-13 09:45:00,32.11,32.12,32.09,32.1,70286.13526902553,11.1273,11.1308,11.1204,11.1238,70286.1353
2006-09-13 09:50:00,32.1,32.11,32.09,32.1,75641.2693847608,11.1238,11.1273,11.1204,11.1238,75641.2694
2006-09-13 09:55:00,32.1,32.13,32.09,32.12,103644.1581982932,11.1238,11.1342,11.1204,11.1308,103644.1582
2006-09-13 10:00:00,32.12,32.2,32.12,32.16,163108.45994177036,11.1308,11.1585,11.1308,11.1446,163108.4599
2006-09-13 10:05:00,32.16,32.18,32.12,32.15,87467.19055700954,11.1446,11.1516,11.1308,11.1412,87467.1906
2006-09-13 10:10:00,32.15,32.17,32.14,32.15,77872.57526631717,11.1412,11.1481,11.1377,11.1412,77872.5753
2006-09-13 10:15:00,32.15,32.18,32.15,32.16,42060.115867337496,11.1412,11.1516,11.1412,11.1446,42060.1159
2006-09-13 10:20:00,32.17,32.17,32.15,32.15,85012.75408729754,11.1481,11.1481,11.1412,11.1412,85012.7541
2006-09-13 10:25:00,32.16,32.19,32.15,32.19,84231.79702875282,11.1446,11.155,11.1412,11.155,84231.797
2006-09-13 10:30:00,32.19,32.19,32.15,32.15,95723.0223187681,11.155,11.155,11.1412,11.1412,95723.0223
2006-09-13 10:35:00,32.16,32.16,32.15,32.16,82223.62173535209,11.1446,11.1446,11.1412,11.1446,82223.6217
2006-09-13 10:40:00,32.16,32.16,32.13,32.14,74079.35526767134,11.1446,11.1446,11.1342,11.1377,74079.3553
2006-09-13 10:45:00,32.14,32.14,32.12,32.14,79099.79350117318,11.1377,11.1377,11.1308,11.1377,79099.7935
2006-09-13 10:50:00,32.13,32.14,32.13,32.13,51766.296452107694,11.1342,11.1377,11.1342,11.1342,51766.2965
2006-09-13 10:55:00,32.14,32.16,32.13,32.15,117812.95054617611,11.1377,11.1446,11.1342,11.1412,117812.9505
2006-09-13 11:00:00,32.15,32.17,32.14,32.16,79880.7505597179,11.1412,11.1481,11.1377,11.1446,79880.7506
2006-09-13 11:05:00,32.15,32.19,32.15,32.19,57232.99586192079,11.1412,11.155,11.1412,11.155,57232.9959
2006-09-13 11:10:00,32.19,32.21,32.17,32.2,109110.8576081063,11.155,11.162,11.1481,11.1585,109110.8576
2006-09-13 11:15:00,32.2,32.21,32.2,32.21,67385.43762300225,11.1585,11.162,11.1585,11.162,67385.4376
2006-09-13 11:20:00,32.21,32.21,32.2,32.2,42171.68116141532,11.162,11.162,11.1585,11.1585,42171.6812
2006-09-13 11:25:00,32.21,32.21,32.19,32.2,79546.05467748444,11.162,11.162,11.155,11.1585,79546.0547
2006-09-13 11:30:00,32.2,32.21,32.18,32.18,70286.13526902553,11.1585,11.162,11.1516,11.1516,70286.1353
2006-09-13 11:35:00,32.19,32.21,32.16,32.19,404312.6257380136,11.155,11.162,11.1446,11.155,404312.6257
2006-09-13 11:40:00,32.18,32.19,32.15,32.15,103309.46231605974,11.1516,11.155,11.1412,11.1412,103309.4623
2006-09-13 11:45:00,32.15,32.16,32.13,32.13,81107.9687945739,11.1412,11.1446,11.1342,11.1342,81107.9688
2006-09-13 11:50:00,32.14,32.15,32.13,32.15,88471.27820370991,11.1377,11.1412,11.1342,11.1412,88471.2782
2006-09-13 11:55:00,32.14,32.16,32.14,32.15,54555.42880405315,11.1377,11.1446,11.1377,11.1412,54555.4288
2006-09-13 12:00:00,32.15,32.16,32.13,32.15,62699.695271733886,11.1412,11.1446,11.1342,11.1412,62699.6953
2006-09-13 12:05:00,32.14,32.15,32.14,32.14,41167.59351471495,11.1377,11.1412,11.1377,11.1377,41167.5935
2006-09-13 12:10:00,32.14,32.16,32.14,32.15,83450.8399702081,11.1377,11.1446,11.1377,11.1412,83450.84
2006-09-13 12:15:00,32.16,32.17,32.15,32.16,49423.42527647351,11.1446,11.1481,11.1412,11.1446,49423.4253
2006-09-13 12:20:00,32.16,32.17,32.15,32.16,29230.1070483884,11.1446,11.1481,11.1412,11.1446,29230.107
2006-09-13 12:25:00,32.15,32.17,32.15,32.16,56563.60409745388,11.1412,11.1481,11.1412,11.1446,56563.6041
2006-09-13 12:30:00,32.16,32.17,32.15,32.16,79546.05467748444,11.1446,11.1481,11.1412,11.1446,79546.0547
2006-09-13 12:35:00,32.16,32.17,32.15,32.15,38155.33057461386,11.1446,11.1481,11.1412,11.1412,38155.3306
2006-09-13 12:40:00,32.16,32.16,32.15,32.16,28895.41116615494,11.1446,11.1446,11.1412,11.1446,28895.4112
2006-09-13 12:45:00,32.15,32.16,32.14,32.15,61584.0423309557,11.1412,11.1446,11.1377,11.1412,61584.0423
2006-09-13 12:50:00,32.16,32.16,32.13,32.13,56117.342921142605,11.1446,11.1446,11.1342,11.1342,56117.3429
2006-09-13 12:55:00,32.13,32.14,32.12,32.12,34362.11057596804,11.1342,11.1377,11.1308,11.1308,34362.1106
2006-09-13 13:00:00,32.12,32.15,32.12,32.15,54555.42880405315,11.1308,11.1412,11.1308,11.1412,54555.4288
2006-09-13 13:05:00,32.15,32.18,32.14,32.15,82112.05644127427,11.1412,11.1516,11.1377,11.1412,82112.0564
2006-09-13 13:10:00,32.15,32.15,32.14,32.14,22424.62410964148,11.1412,11.1412,11.1377,11.1377,22424.6241
2006-09-13 13:15:00,32.15,32.16,32.14,32.14,58460.21409677679,11.1412,11.1446,11.1377,11.1377,58460.2141
2006-09-13 13:20:00,32.15,32.15,32.13,32.13,32911.7617529564,11.1412,11.1412,11.1342,11.1342,32911.7618
2006-09-13 13:25:00,32.13,32.16,32.13,32.16,41390.72410287059,11.1342,11.1446,11.1342,11.1446,41390.7241
2006-09-13 13:30:00,32.16,32.17,32.15,32.15,34473.67587004585,11.1446,11.1481,11.1412,11.1412,34473.6759
2006-09-13 13:35:00,32.15,32.16,32.14,32.15,41948.55057325968,11.1412,11.1446,11.1377,11.1412,41948.5506
2006-09-13 13:40:00,32.15,32.15,32.13,32.14,48084.64174753969,11.1412,11.1412,11.1342,11.1377,48084.6417
2006-09-13 13:45:00,32.14,32.14,32.12,32.13,67608.5682111579,11.1377,11.1377,11.1308,11.1342,67608.5682
2006-09-13 13:50:00,32.12,32.14,32.12,32.13,45964.90116006114,11.1308,11.1377,11.1308,11.1342,45964.9012
2006-09-13 13:55:00,32.13,32.14,32.12,32.14,43064.203514037865,11.1342,11.1377,11.1308,11.1377,43064.2035
2006-09-13 14:00:00,32.14,32.15,32.14,32.15,58571.77939085461,11.1377,11.1412,11.1377,11.1412,58571.7794
2006-09-13 14:05:00,32.14,32.15,32.14,32.14,45407.074689672045,11.1377,11.1412,11.1377,11.1377,45407.0747
2006-09-13 14:10:00,32.14,32.15,32.14,32.15,21866.797639252385,11.1377,11.1412,11.1377,11.1412,21866.7976
2006-09-13 14:15:00,32.15,32.15,32.12,32.13,83562.4052642859,11.1412,11.1412,11.1308,11.1342,83562.4053
2006-09-13 14:20:00,32.13,32.14,32.12,32.13,87467.19055700954,11.1342,11.1377,11.1308,11.1342,87467.1906
2006-09-13 14:25:00,32.12,32.12,32.1,32.12,138675.66053872817,11.1308,11.1308,11.1238,11.1308,138675.6605
2006-09-13 14:30:00,32.12,32.15,32.11,32.13,104648.24584499357,11.1308,11.1412,11.1273,11.1342,104648.2458
2006-09-13 14:35:00,32.13,32.14,32.12,32.13,98512.15467071356,11.1342,11.1377,11.1308,11.1342,98512.1547
2006-09-13 14:40:00,32.12,32.13,32.12,32.12,72405.87585650408,11.1308,11.1342,11.1308,11.1308,72405.8759
2006-09-13 14:45:00,32.12,32.14,32.11,32.14,86128.40702807573,11.1308,11.1377,11.1273,11.1377,86128.407
2006-09-13 14:50:00,32.14,32.14,32.12,32.12,55894.212332986965,11.1377,11.1377,11.1308,11.1308,55894.2123
2006-09-13 14:55:00,32.12,32.13,32.12,32.12,67162.30703484661,11.1308,11.1342,11.1308,11.1308,67162.307
2006-09-13 15:00:00,32.13,32.13,32.12,32.12,90367.88820303282,11.1342,11.1342,11.1308,11.1308,90367.8882
2006-09-13 15:05:00,32.13,32.13,32.12,32.12,145481.14347747507,11.1342,11.1342,11.1308,11.1308,145481.1435
2006-09-13 15:10:00,32.12,32.12,32.11,32.12,52770.384098808056,11.1308,11.1308,11.1273,11.1308,52770.3841
2006-09-13 15:15:00,32.12,32.12,32.1,32.11,49981.2517468626,11.1308,11.1308,11.1238,11.1273,49981.2517
2006-09-13 15:20:00,32.11,32.12,32.07,32.09,141241.66230251797,11.1273,11.1308,11.1134,11.1204,141241.6623
2006-09-13 15:25:00,32.09,32.1,32.07,32.08,111676.85937189612,11.1204,11.1238,11.1134,11.1169,111676.8594
2006-09-13 15:30:00,32.08,32.09,32.07,32.09,148270.2758294205,11.1169,11.1204,11.1134,11.1204,148270.2758
2006-09-13 15:35:00,32.09,32.1,32.06,32.06,106321.72525616083,11.1204,11.1238,11.11,11.11,106321.7253
2006-09-13 15:40:00,32.07,32.07,32.03,32.03,100743.46055226991,11.1134,11.1134,11.0996,11.0996,100743.4606
2006-09-13 15:45:00,32.04,32.09,32.03,32.06,222684.32697932533,11.103,11.1204,11.0996,11.11,222684.327
2006-09-13 15:50:00,32.05,32.07,32.05,32.06,173818.7281732409,11.1065,11.1134,11.1065,11.11,173818.7282
2006-09-13 15:55:00,32.06,32.08,32.04,32.04,339270.05929064547,11.11,11.1169,11.103,11.103,339270.0593
2006-09-14 09:30:00,32.08,32.17,32.04,32.13,325547.5281190738,11.1169,11.1481,11.103,11.1342,325547.5281
2006-09-14 09:35:00,32.13,32.18,32.13,32.17,205057.01051503004,11.1342,11.1516,11.1342,11.1481,205057.0105
2006-09-14 09:40:00,32.17,32.17,32.07,32.1,124506.86819084524,11.1481,11.1481,11.1134,11.1238,124506.8682
2006-09-14 09:45:00,32.11,32.21,32.1,32.17,150724.71229913252,11.1273,11.162,11.1238,11.1481,150724.7123
2006-09-14 09:50:00,32.18,32.18,32.11,32.15,68947.3517400917,11.1516,11.1516,11.1273,11.1412,68947.3517
2006-09-14 09:55:00,32.15,32.17,32.13,32.16,52547.253510652416,11.1412,11.1481,11.1342,11.1446,52547.2535
2006-09-14 10:00:00,32.17,32.18,32.04,32.05,104982.94172722702,11.1481,11.1516,11.103,11.1065,104982.9417
2006-09-14 10:05:00,32.04,32.12,32.04,32.12,104201.98466868229,11.103,11.1308,11.103,11.1308,104201.9847
2006-09-14 10:10:00,32.12,32.13,32.11,32.11,43733.59527850477,11.1308,11.1342,11.1273,11.1273,43733.5953
2006-09-14 10:15:00,32.12,32.15,32.11,32.15,53216.64527511933,11.1308,11.1412,11.1273,11.1412,53216.6453
2006-09-14 10:20:00,32.14,32.17,32.07,32.09,104201.98466868229,11.1377,11.1481,11.1134,11.1204,104201.9847
2006-09-14 10:25:00,32.09,32.1,32.04,32.04,59241.17115532152,11.1204,11.1238,11.103,11.103,59241.1712
2006-09-14 10:30:00,32.05,32.09,32.04,32.06,77872.57526631717,11.1065,11.1204,11.103,11.11,77872.5753
2006-09-14 10:35:00,32.06,32.09,32.05,32.09,41279.15880879277,11.11,11.1204,11.1065,11.1204,41279.1588
2006-09-14 10:40:00,32.08,32.1,32.07,32.07,53997.60233366406,11.1169,11.1238,11.1134,11.1134,53997.6023
2006-09-14 10:45:00,32.08,32.08,32.04,32.06,48754.033512006594,11.1169,11.1169,11.103,11.11,48754.0335
2006-09-14 10:50:00,32.05,32.09,32.05,32.06,38155.33057461386,11.1065,11.1204,11.1065,11.11,38155.3306
2006-09-14 10:55:00,32.06,32.09,32.04,32.07,79992.31585379572,11.11,11.1204,11.103,11.1134,79992.3159
2006-09-14 11:00:00,32.07,32.12,32.07,32.12,76199.09585514989,11.1134,11.1308,11.1134,11.1308,76199.0959
2006-09-14 11:05:00,32.12,32.16,32.12,32.12,87467.19055700954,11.1308,11.1446,11.1308,11.1308,87467.1906
2006-09-14 11:10:00,32.13,32.17,32.12,32.16,55782.64703890915,11.1342,11.1481,11.1308,11.1446,55782.647
2006-09-14 11:15:00,32.16,32.19,32.16,32.19,42617.94233772659,11.1446,11.155,11.1446,11.155,42617.9423
2006-09-14 11:20:00,32.19,32.21,32.19,32.21,80438.577030107,11.155,11.162,11.155,11.162,80438.577
2006-09-14 11:25:00,32.21,32.21,32.19,32.19,66939.17644669098,11.162,11.162,11.155,11.155,66939.1764
2006-09-14 11:30:00,32.2,32.2,32.17,32.17,41948.55057325968,11.1585,11.1585,11.1481,11.1481,41948.5506
2006-09-14 11:35:00,32.17,32.18,32.12,32.13,103644.1581982932,11.1481,11.1516,11.1308,11.1342,103644.1582
2006-09-14 11:40:00,32.12,32.12,32.09,32.12,92152.93290827791,11.1308,11.1308,11.1204,11.1308,92152.9329
2006-09-14 11:45:00,32.12,32.14,32.09,32.13,108999.29231402848,11.1308,11.1377,11.1204,11.1342,108999.2923
2006-09-14 11:50:00,32.13,32.14,32.09,32.13,96727.10996546848,11.1342,11.1377,11.1204,11.1342,96727.11
2006-09-14 11:55:00,32.13,32.13,32.11,32.11,73744.6593854379,11.1342,11.1342,11.1273,11.1273,73744.6594
2006-09-14 12:00:00,32.11,32.12,32.1,32.11,74971.8776202939,11.1273,11.1308,11.1238,11.1273,74971.8776
2006-09-14 12:05:00,32.12,32.12,32.08,32.11,73075.26762097099,11.1308,11.1308,11.1169,11.1273,73075.2676
2006-09-14 12:10:00,32.1,32.16,32.1,32.15,28895.41116615494,11.1238,11.1446,11.1238,11.1412,28895.4112
2006-09-14 12:15:00,32.15,32.18,32.15,32.17,16846.35940575056,11.1412,11.1516,11.1412,11.1481,16846.3594
2006-09-14 12:20:00,32.17,32.18,32.16,32.17,23763.407638575296,11.1481,11.1516,11.1446,11.1481,23763.4076
2006-09-14 12:25:00,32.17,32.18,32.16,32.17,26440.974696442936,11.1481,11.1516,11.1446,11.1481,26440.9747
2006-09-14 12:30:00,32.17,32.17,32.16,32.17,18296.7082287622,11.1481,11.1481,11.1446,11.1481,18296.7082
2006-09-14 12:35:00,32.17,32.19,32.16,32.19,17404.185876139654,11.1481,11.155,11.1446,11.155,17404.1859
2006-09-14 12:40:00,32.19,32.19,32.18,32.19,35924.024693057494,11.155,11.155,11.1516,11.155,35924.0247
2006-09-14 12:45:00,32.19,32.2,32.18,32.19,22424.62410964148,11.155,11.1585,11.1516,11.155,22424.6241
2006-09-14 12:50:00,32.2,32.2,32.18,32.19,31684.5435181004,11.1585,11.1585,11.1516,11.155,31684.5435
2006-09-14 12:55:00,32.18,32.21,32.18,32.19,25213.75646158693,11.1516,11.162,11.1516,11.155,25213.7565
2006-09-14 13:00:00,32.19,32.2,32.15,32.16,33246.45763518985,11.155,11.1585,11.1412,11.1446,33246.4576
2006-09-14 13:05:00,32.16,32.17,32.14,32.16,56898.29997968733,11.1446,11.1481,11.1377,11.1446,56898.3
2006-09-14 13:10:00,32.15,32.17,32.15,32.17,21085.84058070766,11.1412,11.1481,11.1412,11.1481,21085.8406
2006-09-14 13:15:00,32.18,32.18,32.16,32.17,22870.88528595275,11.1516,11.1516,11.1446,11.1481,22870.8853
2006-09-14 13:20:00,32.16,32.18,32.16,32.18,23205.581168186207,11.1446,11.1516,11.1446,11.1516,23205.5812
2006-09-14 13:25:00,32.17,32.18,32.16,32.17,43622.02998442696,11.1481,11.1516,11.1446,11.1481,43622.03
2006-09-14 13:30:00,32.17,32.18,32.16,32.17,20639.579404396387,11.1481,11.1516,11.1446,11.1481,20639.5794
2006-09-14 13:35:00,32.17,32.18,32.16,32.17,25213.75646158693,11.1481,11.1516,11.1446,11.1481,25213.7565
2006-09-14 13:40:00,32.16,32.18,32.16,32.17,15953.837053128016,11.1446,11.1516,11.1446,11.1481,15953.8371
2006-09-14 13:45:00,32.18,32.19,32.16,32.19,30345.759989166578,11.1516,11.155,11.1446,11.155,30345.76
2006-09-14 13:50:00,32.18,32.21,32.18,32.21,17404.185876139654,11.1516,11.162,11.1516,11.162,17404.1859
2006-09-14 13:55:00,32.2,32.21,32.19,32.21,31461.41292994476,11.1585,11.162,11.155,11.162,31461.4129
2006-09-14 14:00:00,32.21,32.21,32.19,32.21,21420.536462941112,11.162,11.162,11.155,11.162,21420.5365
2006-09-14 14:05:00,32.21,32.21,32.2,32.21,19300.795875462565,11.162,11.162,11.1585,11.162,19300.7959
2006-09-14 14:10:00,32.21,32.21,32.2,32.21,42617.94233772659,11.162,11.162,11.1585,11.162,42617.9423
2006-09-14 14:15:00,32.21,32.21,32.19,32.2,32465.500576645125,11.162,11.162,11.155,11.1585,32465.5006
2006-09-14 14:20:00,32.19,32.21,32.18,32.21,56228.90821522042,11.155,11.162,11.1516,11.162,56228.9082
2006-09-14 14:25:00,32.21,32.21,32.19,32.21,42171.68116141532,11.162,11.162,11.155,11.162,42171.6812
2006-09-14 14:30:00,32.21,32.22,32.19,32.19,55894.212332986965,11.162,11.1654,11.155,11.155,55894.2123
2006-09-14 14:35:00,32.2,32.2,32.18,32.19,108999.29231402848,11.1585,11.1585,11.1516,11.155,108999.2923
2006-09-14 14:40:00,32.19,32.19,32.13,32.13,46522.72763045023,11.155,11.155,11.1342,11.1342,46522.7276
2006-09-14 14:45:00,32.13,32.15,32.13,32.15,36704.98175160222,11.1342,11.1412,11.1342,11.1412,36704.9818
2006-09-14 14:50:00,32.15,32.16,32.14,32.16,38155.33057461386,11.1412,11.1446,11.1377,11.1446,38155.3306
2006-09-14 14:55:00,32.15,32.16,32.13,32.13,33581.15351742331,11.1412,11.1446,11.1342,11.1342,33581.1535
2006-09-14 15:00:00,32.14,32.15,32.13,32.14,28114.45410761021,11.1377,11.1412,11.1342,11.1377,28114.4541
2006-09-14 15:05:00,32.14,32.15,32.13,32.15,34473.67587004585,11.1377,11.1412,11.1342,11.1412,34473.6759
2006-09-14 15:10:00,32.14,32.15,32.13,32.15,584044.3144973788,11.1377,11.1412,11.1342,11.1412,584044.3145
2006-09-14 15:15:00,32.14,32.16,32.14,32.15,59352.73644939934,11.1377,11.1446,11.1377,11.1412,59352.7364
2006-09-14 15:20:00,32.16,32.16,32.14,32.16,39717.24469170332,11.1446,11.1446,11.1377,11.1446,39717.2447
2006-09-14 15:25:00,32.16,32.19,32.14,32.18,738896.9426773906,11.1446,11.155,11.1377,11.1516,738896.9427
2006-09-14 15:30:00,32.18,32.22,32.18,32.21,75418.13879660517,11.1516,11.1654,11.1516,11.162,75418.1388
2006-09-14 15:35:00,32.21,32.22,32.21,32.22,109222.42290218412,11.162,11.1654,11.162,11.1654,109222.4229
2006-09-14 15:40:00,32.22,32.24,32.2,32.21,118817.03819287648,11.1654,11.1724,11.1585,11.162,118817.0382
2006-09-14 15:45:00,32.21,32.23,32.2,32.21,98400.58937663572,11.162,11.1689,11.1585,11.162,98400.5894
2006-09-14 15:50:00,32.21,32.25,32.2,32.25,216882.9316872788,11.162,11.1758,11.1585,11.1758,216882.9317
2006-09-14 15:55:00,32.25,32.26,32.23,32.26,180066.38464159874,11.1758,11.1793,11.1689,11.1793,180066.3846
2006-09-15 09:30:00,32.31,32.35,32.26,32.29,3144690.9441714645,11.1966,11.2105,11.1793,11.1897,3144690.9442
2006-09-15 09:35:00,32.29,32.32,32.26,32.29,156302.97700302344,11.1897,11.2001,11.1793,11.1897,156302.977
2006-09-15 09:40:00,32.29,32.31,32.23,32.23,107660.50878509466,11.1897,11.1966,11.1689,11.1689,107660.5088
2006-09-15 09:45:00,32.24,32.27,32.22,32.25,83673.97055836373,11.1724,11.1827,11.1654,11.1758,83673.9706
2006-09-15 09:50:00,32.25,32.26,32.22,32.23,128411.65348356888,11.1758,11.1793,11.1654,11.1689,128411.6535
2006-09-15 09:55:00,32.23,32.25,32.22,32.23,40944.46292655932,11.1689,11.1758,11.1654,11.1689,40944.4629
2006-09-15 10:00:00,32.25,32.28,32.22,32.27,77314.74879592808,11.1758,11.1862,11.1654,11.1827,77314.7488
2006-09-15 10:05:00,32.27,32.28,32.23,32.27,65265.697035523706,11.1827,11.1862,11.1689,11.1827,65265.697
2006-09-15 10:10:00,32.26,32.29,32.25,32.29,75864.39997291645,11.1793,11.1897,11.1758,11.1897,75864.4
2006-09-15 10:15:00,32.29,32.31,32.28,32.29,79992.31585379572,11.1897,11.1966,11.1862,11.1897,79992.3159
2006-09-15 10:20:00,32.29,32.29,32.22,32.22,81219.53408865172,11.1897,11.1897,11.1654,11.1654,81219.5341
2006-09-15 10:25:00,32.22,32.23,32.16,32.18,62364.99938950043,11.1654,11.1689,11.1446,11.1516,62364.9994
2006-09-15 10:30:00,32.16,32.24,32.16,32.24,80773.27291234044,11.1446,11.1724,11.1446,11.1724,80773.2729
2006-09-15 10:35:00,32.24,32.25,32.19,32.19,41279.15880879277,11.1724,11.1758,11.155,11.155,41279.1588
2006-09-15 10:40:00,32.18,32.19,32.13,32.13,33692.71881150112,11.1516,11.155,11.1342,11.1342,33692.7188
2006-09-15 10:45:00,32.13,32.14,32.11,32.11,66827.61115261316,11.1342,11.1377,11.1273,11.1273,66827.6112
2006-09-15 10:50:00,32.11,32.12,32.09,32.12,66827.61115261316,11.1273,11.1308,11.1204,11.1308,66827.6112
2006-09-15 10:55:00,32.12,32.16,32.12,32.15,63815.348212512064,11.1308,11.1446,11.1308,11.1412,63815.3482
2006-09-15 11:00:00,32.15,32.16,32.14,32.15,44737.68292520514,11.1412,11.1446,11.1377,11.1412,44737.6829
2006-09-15 11:05:00,32.14,32.15,32.09,32.1,109668.68407849538,11.1377,11.1412,11.1204,11.1238,109668.6841
2006-09-15 11:10:00,32.1,32.12,32.08,32.12,81554.22997088518,11.1238,11.1308,11.1169,11.1308,81554.23
2006-09-15 11:15:00,32.12,32.12,32.1,32.12,89921.62702672154,11.1308,11.1308,11.1238,11.1308,89921.627
2006-09-15 11:20:00,32.12,32.12,32.07,32.07,94718.93467206774,11.1308,11.1308,11.1134,11.1134,94718.9347
2006-09-15 11:25:00,32.08,32.08,32.06,32.07,64261.60938882334,11.1169,11.1169,11.11,11.1134,64261.6094
2006-09-15 11:30:00,32.06,32.08,32.05,32.06,39828.80998578113,11.11,11.1169,11.1065,11.11,39828.81
2006-09-15 11:35:00,32.07,32.07,32.04,32.04,29899.498812855305,11.1134,11.1134,11.103,11.103,29899.4988
2006-09-15 11:40:00,32.04,32.05,31.97,31.97,55894.212332986965,11.103,11.1065,11.0788,11.0788,55894.2123
2006-09-15 11:45:00,31.98,31.99,31.95,31.95,89921.62702672154,11.0823,11.0857,11.0719,11.0719,89921.627
2006-09-15 11:50:00,31.95,31.98,31.95,31.97,51989.42704026333,11.0719,11.0823,11.0719,11.0788,51989.427
2006-09-15 11:55:00,31.97,31.98,31.92,31.93,38824.72233908077,11.0788,11.0823,11.0615,11.0649,38824.7223
2006-09-15 12:00:00,31.93,31.94,31.89,31.93,77761.00997223935,11.0649,11.0684,11.0511,11.0649,77761.01
2006-09-15 12:05:00,31.92,31.93,31.89,31.9,120378.95230996594,11.0615,11.0649,11.0511,11.0545,120378.9523
2006-09-15 12:10:00,31.91,31.96,31.91,31.96,120267.38701588812,11.058,11.0753,11.058,11.0753,120267.387
2006-09-15 12:15:00,31.96,31.98,31.95,31.95,31796.108812178216,11.0753,11.0823,11.0719,11.0719,31796.1088
2006-09-15 12:20:00,31.96,31.98,31.94,31.98,73075.26762097099,11.0753,11.0823,11.0684,11.0823,73075.2676
2006-09-15 12:25:00,31.98,31.98,31.95,31.97,42506.37704364877,11.0823,11.0823,11.0719,11.0788,42506.377
2006-09-15 12:30:00,31.98,31.99,31.95,31.98,47303.68468899496,11.0823,11.0857,11.0719,11.0823,47303.6847
2006-09-15 12:35:00,31.97,31.97,31.95,31.97,57456.12645007642,11.0788,11.0788,11.0719,11.0788,57456.1265
2006-09-15 12:40:00,31.96,31.97,31.95,31.95,65823.5235059128,11.0753,11.0788,11.0719,11.0719,65823.5235
2006-09-15 12:45:00,31.95,31.96,31.95,31.96,60468.38939017752,11.0719,11.0753,11.0719,11.0753,60468.3894
2006-09-15 12:50:00,31.96,31.99,31.95,31.97,90702.58408526628,11.0753,11.0857,11.0719,11.0788,90702.5841
2006-09-15 12:55:00,31.97,31.97,31.95,31.95,80884.83820641827,11.0788,11.0788,11.0719,11.0719,80884.8382
2006-09-15 13:00:00,31.95,31.96,31.95,31.95,104871.3764331492,11.0719,11.0753,11.0719,11.0719,104871.3764
2006-09-15 13:05:00,31.95,31.99,31.95,31.99,35031.50234043495,11.0719,11.0857,11.0719,11.0857,35031.5023
2006-09-15 13:10:00,31.99,32.0,31.97,31.97,34027.41469373458,11.0857,11.0892,11.0788,11.0788,34027.4147
2006-09-15 13:15:00,31.97,31.97,31.91,31.91,73075.26762097099,11.0788,11.0788,11.058,11.058,73075.2676
2006-09-15 13:20:00,31.91,31.94,31.9,31.93,58460.21409677679,11.058,11.0684,11.0545,11.0649,58460.2141
2006-09-15 13:25:00,31.94,31.94,31.89,31.89,54109.167627741874,11.0684,11.0684,11.0511,11.0511,54109.1676
2006-09-15 13:30:00,31.89,31.91,31.86,31.86,73409.96350320445,11.0511,11.058,11.0407,11.0407,73409.9635
2006-09-15 13:35:00,31.87,31.92,31.87,31.9,33246.45763518985,11.0441,11.0615,11.0441,11.0545,33246.4576
2006-09-15 13:40:00,31.89,31.95,31.89,31.92,59464.301743477154,11.0511,11.0719,11.0511,11.0615,59464.3017
2006-09-15 13:45:00,31.92,31.93,31.89,31.89,59241.17115532152,11.0615,11.0649,11.0511,11.0511,59241.1712
2006-09-15 13:50:00,31.88,31.91,31.86,31.9,40051.94057393677,11.0476,11.058,11.0407,11.0545,40051.9406
2006-09-15 13:55:00,31.91,31.91,31.87,31.89,37485.93881014695,11.058,11.058,11.0441,11.0511,37485.9388
2006-09-15 14:00:00,31.89,31.92,31.87,31.92,24432.79940304221,11.0511,11.0615,11.0441,11.0615,24432.7994
2006-09-15 14:05:00,31.91,31.91,31.87,31.89,28449.149989843667,11.058,11.058,11.0441,11.0511,28449.15
2006-09-15 14:10:00,31.88,31.95,31.88,31.94,26887.23587275421,11.0476,11.0719,11.0476,11.0684,26887.2359
2006-09-15 14:15:00,31.95,31.96,31.92,31.95,39159.41822131423,11.0719,11.0753,11.0615,11.0719,39159.4182
2006-09-15 14:20:00,31.96,31.99,31.95,31.99,33581.15351742331,11.0753,11.0857,11.0719,11.0857,33581.1535
2006-09-15 14:25:00,31.99,31.99,31.97,31.98,25548.45234382039,11.0857,11.0857,11.0788,11.0823,25548.4523
2006-09-15 14:30:00,31.98,32.03,31.97,32.02,43622.02998442696,11.0823,11.0996,11.0788,11.0961,43622.03
2006-09-15 14:35:00,32.02,32.06,32.02,32.04,63145.95644804516,11.0961,11.11,11.0961,11.103,63145.9564
2006-09-15 14:40:00,32.04,32.05,32.01,32.02,53662.9064514306,11.103,11.1065,11.0927,11.0961,53662.9065
2006-09-15 14:45:00,32.02,32.02,31.99,31.99,55782.64703890915,11.0961,11.0961,11.0857,11.0857,55782.647
2006-09-15 14:50:00,31.99,32.0,31.98,31.98,62811.2605658117,11.0857,11.0892,11.0823,11.0823,62811.2606
2006-09-15 14:55:00,31.98,32.01,31.98,32.01,38378.4611627695,11.0823,11.0927,11.0823,11.0927,38378.4612
2006-09-15 15:00:00,32.01,32.04,32.01,32.04,52435.6882165746,11.0927,11.103,11.0927,11.103,52435.6882
2006-09-15 15:05:00,32.04,32.07,32.04,32.07,80884.83820641827,11.103,11.1134,11.103,11.1134,80884.8382
2006-09-15 15:10:00,32.07,32.07,32.04,32.04,64373.17468290116,11.1134,11.1134,11.103,11.103,64373.1747
2006-09-15 15:15:00,32.04,32.04,32.03,32.03,85682.14585176445,11.103,11.103,11.0996,11.0996,85682.1459
2006-09-15 15:20:00,32.03,32.07,32.02,32.06,142692.0111255296,11.0996,11.1134,11.0961,11.11,142692.0111
2006-09-15 15:25:00,32.06,32.07,32.05,32.05,39494.11410354768,11.11,11.1134,11.1065,11.1065,39494.1141
2006-09-15 15:30:00,32.05,32.06,32.02,32.04,87020.92938069828,11.1065,11.11,11.0961,11.103,87020.9294
2006-09-15 15:35:00,32.03,32.05,32.02,32.04,73075.26762097099,11.0996,11.1065,11.0961,11.103,73075.2676
2006-09-15 15:40:00,32.04,32.08,32.03,32.04,183413.34346393327,11.103,11.1169,11.0996,11.103,183413.3435
2006-09-15 15:45:00,32.04,32.08,32.04,32.05,132651.13465852596,11.103,11.1169,11.103,11.1065,132651.1347
2006-09-15 15:50:00,32.06,32.12,32.06,32.09,152175.06112214416,11.11,11.1308,11.11,11.1204,152175.0611
2006-09-15 15:55:00,32.09,32.1,32.04,32.04,281032.9757820243,11.1204,11.1238,11.103,11.103,281032.9758
2006-09-18 09:30:00,32.03,32.04,31.91,31.98,194346.7422835595,11.0996,11.103,11.058,11.0823,194346.7423
2006-09-18 09:35:00,31.96,32.0,31.92,31.96,79546.05467748444,11.0753,11.0892,11.0615,11.0753,79546.0547
2006-09-18 09:40:00,31.96,32.08,31.96,32.04,129973.56760065832,11.0753,11.1169,11.0753,11.103,129973.5676
2006-09-18 09:45:00,32.04,32.05,32.0,32.04,97284.93643585755,11.103,11.1065,11.0892,11.103,97284.9364
2006-09-18 09:50:00,32.03,32.04,31.97,32.02,84678.0582050641,11.0996,11.103,11.0788,11.0961,84678.0582
2006-09-18 09:55:00,32.02,32.03,32.0,32.01,31907.674106256032,11.0961,11.0996,11.0892,11.0927,31907.6741
2006-09-18 10:00:00,32.01,32.04,32.0,32.02,41836.98527918186,11.0927,11.103,11.0892,11.0961,41836.9853
2006-09-18 10:05:00,32.02,32.03,32.01,32.02,49423.42527647351,11.0961,11.0996,11.0927,11.0961,49423.4253
2006-09-18 10:10:00,32.03,32.03,31.97,31.98,76980.05291369463,11.0996,11.0996,11.0788,11.0823,76980.0529
2006-09-18 10:15:00,31.99,32.04,31.98,31.99,139679.7481854285,11.0857,11.103,11.0823,11.0857,139679.7482
2006-09-18 10:20:00,32.0,32.04,31.98,32.04,183078.64758169983,11.0892,11.103,11.0823,11.103,183078.6476
2006-09-18 10:25:00,32.03,32.04,32.01,32.01,83897.10114651936,11.0996,11.103,11.0927,11.0927,83897.1011
2006-09-18 10:30:00,32.01,32.01,31.98,32.0,95834.58761284592,11.0927,11.0927,11.0823,11.0892,95834.5876
2006-09-18 10:35:00,32.0,32.01,31.99,32.01,79769.18526564009,11.0892,11.0927,11.0857,11.0927,79769.1853
2006-09-18 10:40:00,32.01,32.03,32.0,32.02,37039.67763383567,11.0927,11.0996,11.0892,11.0961,37039.6776
2006-09-18 10:45:00,32.02,32.03,32.0,32.01,41502.28939694841,11.0961,11.0996,11.0892,11.0927,41502.2894
2006-09-18 10:50:00,32.0,32.04,31.95,32.03,85682.14585176445,11.0892,11.103,11.0719,11.0996,85682.1459
2006-09-18 10:55:00,32.03,32.04,32.03,32.04,42171.68116141532,11.0996,11.103,11.0996,11.103,42171.6812
2006-09-18 11:00:00,32.04,32.07,32.03,32.06,88805.97408594337,11.103,11.1134,11.0996,11.11,88805.9741
2006-09-18 11:05:00,32.05,32.09,32.05,32.07,39828.80998578113,11.1065,11.1204,11.1065,11.1134,39828.81
2006-09-18 11:10:00,32.07,32.12,32.07,32.11,55894.212332986965,11.1134,11.1308,11.1134,11.1273,55894.2123
2006-09-18 11:15:00,32.12,32.14,32.11,32.14,41948.55057325968,11.1308,11.1377,11.1273,11.1377,41948.5506
2006-09-18 11:20:00,32.14,32.18,32.14,32.16,129304.1758361914,11.1377,11.1516,11.1377,11.1446,129304.1758
2006-09-18 11:25:00,32.15,32.22,32.15,32.22,115693.20995869758,11.1412,11.1654,11.1412,11.1654,115693.21
2006-09-18 11:30:00,32.22,32.25,32.22,32.23,62699.695271733886,11.1654,11.1758,11.1654,11.1689,62699.6953
2006-09-18 11:35:00,32.23,32.24,32.22,32.23,122163.99701521105,11.1689,11.1724,11.1654,11.1689,122163.997
2006-09-18 11:40:00,32.23,32.27,32.23,32.24,164670.3740588598,11.1689,11.1827,11.1689,11.1724,164670.3741
2006-09-18 11:45:00,32.24,32.28,32.24,32.27,87913.45173332082,11.1724,11.1862,11.1724,11.1827,87913.4517
2006-09-18 11:50:00,32.27,32.28,32.26,32.27,114689.1223119972,11.1827,11.1862,11.1793,11.1827,114689.1223
2006-09-18 11:55:00,32.26,32.27,32.25,32.26,63926.91350658989,11.1793,11.1827,11.1758,11.1793,63926.9135
2006-09-18 12:00:00,32.25,32.27,32.24,32.27,93714.84702536736,11.1758,11.1827,11.1724,11.1827,93714.847
2006-09-18 12:05:00,32.26,32.27,32.26,32.26,33692.71881150112,11.1793,11.1827,11.1793,11.1793,33692.7188
2006-09-18 12:10:00,32.26,32.27,32.24,32.24,45853.33586598332,11.1793,11.1827,11.1724,11.1724,45853.3359
2006-09-18 12:15:00,32.24,32.26,32.24,32.26,78095.7058544728,11.1724,11.1793,11.1724,11.1793,78095.7059
2006-09-18 12:20:00,32.26,32.27,32.25,32.26,60914.65056648879,11.1793,11.1827,11.1758,11.1793,60914.6506
2006-09-18 12:25:00,32.27,32.27,32.26,32.26,57009.86527376515,11.1827,11.1827,11.1793,11.1793,57009.8653
2006-09-18 12:30:00,32.26,32.27,32.26,32.26,40944.46292655932,11.1793,11.1827,11.1793,11.1793,40944.4629
2006-09-18 12:35:00,32.26,32.27,32.25,32.25,26887.23587275421,11.1793,11.1827,11.1758,11.1758,26887.2359
2006-09-18 12:40:00,32.25,32.25,32.23,32.24,73633.09409136008,11.1758,11.1758,11.1689,11.1724,73633.0941
2006-09-18 12:45:00,32.23,32.25,32.23,32.24,30903.58645955567,11.1689,11.1758,11.1689,11.1724,30903.5865
2006-09-18 12:50:00,32.23,32.25,32.23,32.24,30680.45587140004,11.1689,11.1758,11.1689,11.1724,30680.4559
2006-09-18 12:55:00,32.23,32.25,32.23,32.23,41279.15880879277,11.1689,11.1758,11.1689,11.1689,41279.1588
2006-09-18 13:00:00,32.23,32.24,32.22,32.22,32242.36998848949,11.1689,11.1724,11.1654,11.1654,32242.37
2006-09-18 13:05:00,32.22,32.23,32.21,32.21,30568.89057732221,11.1654,11.1689,11.162,11.162,30568.8906
2006-09-18 13:10:00,32.21,32.22,32.21,32.21,45853.33586598332,11.162,11.1654,11.162,11.162,45853.3359
2006-09-18 13:15:00,32.21,32.21,32.21,32.21,31572.97822402258,11.162,11.162,11.162,11.162,31572.9782
2006-09-18 13:20:00,32.21,32.25,32.2,32.24,142692.0111255296,11.162,11.1758,11.1585,11.1724,142692.0111
2006-09-18 13:25:00,32.24,32.24,32.16,32.17,152286.626416222,11.1724,11.1724,11.1446,11.1481,152286.6264
2006-09-18 13:30:00,32.17,32.18,32.13,32.13,118036.08113433176,11.1481,11.1516,11.1342,11.1342,118036.0811
2006-09-18 13:35:00,32.13,32.18,32.13,32.17,72963.70232689317,11.1342,11.1516,11.1342,11.1481,72963.7023
2006-09-18 13:40:00,32.17,32.18,32.13,32.14,104536.68055091574,11.1481,11.1516,11.1342,11.1377,104536.6806
2006-09-18 13:45:00,32.14,32.19,32.13,32.19,46522.72763045023,11.1377,11.155,11.1342,11.155,46522.7276
2006-09-18 13:50:00,32.19,32.21,32.16,32.18,57009.86527376515,11.155,11.162,11.1446,11.1516,57009.8653
2006-09-18 13:55:00,32.17,32.19,32.13,32.15,90033.19232079937,11.1481,11.155,11.1342,11.1412,90033.1923
2006-09-18 14:00:00,32.14,32.17,32.14,32.17,40386.63645617022,11.1377,11.1481,11.1377,11.1481,40386.6365
2006-09-18 14:05:00,32.16,32.17,32.15,32.15,135886.5281867827,11.1446,11.1481,11.1412,11.1412,135886.5282
2006-09-18 14:10:00,32.15,32.16,32.15,32.15,35143.067634512765,11.1412,11.1446,11.1412,11.1412,35143.0676
2006-09-18 14:15:00,32.15,32.17,32.15,32.16,56340.473509298245,11.1412,11.1481,11.1412,11.1446,56340.4735
2006-09-18 14:20:00,32.16,32.17,32.15,32.16,63034.39115396734,11.1446,11.1481,11.1412,11.1446,63034.3912
2006-09-18 14:25:00,32.16,32.16,32.12,32.13,35477.76351674622,11.1446,11.1446,11.1308,11.1342,35477.7635
2006-09-18 14:30:00,32.12,32.12,32.07,32.08,95388.32643653464,11.1308,11.1308,11.1134,11.1169,95388.3264
2006-09-18 14:35:00,32.08,32.12,32.08,32.11,112569.38172451868,11.1169,11.1308,11.1169,11.1273,112569.3817
2006-09-18 14:40:00,32.11,32.12,32.1,32.12,135440.2670104714,11.1273,11.1308,11.1238,11.1308,135440.267
2006-09-18 14:45:00,32.12,32.13,32.11,32.13,62922.82585988952,11.1308,11.1342,11.1273,11.1342,62922.8259
2006-09-18 14:50:00,32.12,32.16,32.12,32.14,94161.10820167864,11.1308,11.1446,11.1308,11.1377,94161.1082
2006-09-18 14:55:00,32.14,32.17,32.13,32.15,50427.51292317387,11.1377,11.1481,11.1342,11.1412,50427.5129
2006-09-18 15:00:00,32.15,32.16,32.13,32.14,104759.8111390714,11.1412,11.1446,11.1342,11.1377,104759.8111
2006-09-18 15:05:00,32.14,32.15,32.14,32.14,54109.167627741874,11.1377,11.1412,11.1377,11.1377,54109.1676
2006-09-18 15:10:00,32.14,32.15,32.13,32.15,70955.52703349244,11.1377,11.1412,11.1342,11.1412,70955.527
2006-09-18 15:15:00,32.14,32.15,32.14,32.15,38266.89586869168,11.1377,11.1412,11.1377,11.1412,38266.8959
2006-09-18 15:20:00,32.14,32.15,32.12,32.12,41056.028220637134,11.1377,11.1412,11.1308,11.1308,41056.0282
2006-09-18 15:25:00,32.13,32.17,32.12,32.15,76533.79173738335,11.1342,11.1481,11.1308,11.1412,76533.7917
2006-09-18 15:30:00,32.14,32.16,32.12,32.13,93380.15114313392,11.1377,11.1446,11.1308,11.1342,93380.1511
2006-09-18 15:35:00,32.14,32.16,32.1,32.11,213759.10345309987,11.1377,11.1446,11.1238,11.1273,213759.1035
2006-09-18 15:40:00,32.11,32.11,32.07,32.09,255484.5234382039,11.1273,11.1273,11.1134,11.1204,255484.5234
2006-09-18 15:45:00,32.09,32.1,32.02,32.04,205057.01051503004,11.1204,11.1238,11.0961,11.103,205057.0105
2006-09-18 15:50:00,32.04,32.08,32.03,32.07,195239.264636182,11.103,11.1169,11.0996,11.1134,195239.2646
2006-09-18 15:55:00,32.08,32.09,32.06,32.09,170694.899939062,11.1169,11.1204,11.11,11.1204,170694.8999
2006-09-19 09:30:00,32.25,32.26,32.2,32.24,319746.13282702724,11.1758,11.1793,11.1585,11.1724,319746.1328
2006-09-19 09:35:00,32.24,32.25,32.14,32.18,149720.62465243216,11.1724,11.1758,11.1377,11.1516,149720.6247
2006-09-19 09:40:00,32.17,32.23,32.17,32.21,153402.27935700017,11.1481,11.1689,11.1481,11.162,153402.2794
2006-09-19 09:45:00,32.21,32.22,32.19,32.19,90367.88820303282,11.162,11.1654,11.155,11.155,90367.8882
2006-09-19 09:50:00,32.19,32.2,32.18,32.18,86239.97232215354,11.155,11.1585,11.1516,11.1516,86239.9723
2006-09-19 09:55:00,32.18,32.19,32.17,32.18,98400.58937663572,11.1516,11.155,11.1481,11.1516,98400.5894
2006-09-19 10:00:00,32.18,32.21,32.17,32.2,70843.96173941462,11.1516,11.162,11.1481,11.1585,70843.9617
2006-09-19 10:05:00,32.2,32.2,32.14,32.14,56228.90821522042,11.1585,11.1585,11.1377,11.1377,56228.9082
2006-09-19 10:10:00,32.15,32.15,32.08,32.09,126961.30466055725,11.1412,11.1412,11.1169,11.1204,126961.3047
2006-09-19 10:15:00,32.09,32.11,32.02,32.05,132539.56936444814,11.1204,11.1273,11.0961,11.1065,132539.5694
2006-09-19 10:20:00,32.04,32.05,32.02,32.03,99739.37290556956,11.103,11.1065,11.0961,11.0996,99739.3729
2006-09-19 10:25:00,32.03,32.05,32.0,32.05,63815.348212512064,11.0996,11.1065,11.0892,11.1065,63815.3482
2006-09-19 10:30:00,32.06,32.07,32.04,32.05,64484.73997697898,11.11,11.1134,11.103,11.1065,64484.74
2006-09-19 10:35:00,32.05,32.08,32.04,32.07,76199.09585514989,11.1065,11.1169,11.103,11.1134,76199.0959
2006-09-19 10:40:00,32.08,32.14,32.07,32.13,86016.8417339979,11.1169,11.1377,11.1134,11.1342,86016.8417
2006-09-19 10:45:00,32.13,32.14,32.12,32.13,109222.42290218412,11.1342,11.1377,11.1308,11.1342,109222.4229
2006-09-19 10:50:00,32.12,32.13,32.11,32.11,80661.70761826263,11.1308,11.1342,11.1273,11.1273,80661.7076
2006-09-19 10:55:00,32.11,32.12,32.09,32.12,81107.9687945739,11.1273,11.1308,11.1204,11.1308,81107.9688
2006-09-19 11:00:00,32.12,32.16,32.12,32.16,72963.70232689317,11.1308,11.1446,11.1308,11.1446,72963.7023
2006-09-19 11:05:00,32.16,32.18,32.15,32.18,76422.22644330554,11.1446,11.1516,11.1412,11.1516,76422.2264
2006-09-19 11:10:00,32.17,32.19,32.17,32.18,54890.1246862866,11.1481,11.155,11.1481,11.1516,54890.1247
2006-09-19 11:15:00,32.19,32.21,32.19,32.2,76868.4876196168,11.155,11.162,11.155,11.1585,76868.4876
2006-09-19 11:20:00,32.21,32.22,32.2,32.21,55782.64703890915,11.162,11.1654,11.1585,11.162,55782.647
2006-09-19 11:25:00,32.21,32.23,32.18,32.18,91706.67173196663,11.162,11.1689,11.1516,11.1516,91706.6717
2006-09-19 11:30:00,32.19,32.19,32.16,32.18,62699.695271733886,11.155,11.155,11.1446,11.1516,62699.6953
2006-09-19 11:35:00,32.18,32.21,32.18,32.2,101301.28702265902,11.1516,11.162,11.1516,11.1585,101301.287
2006-09-19 11:40:00,32.2,32.2,32.16,32.17,58460.21409677679,11.1585,11.1585,11.1446,11.1481,58460.2141
2006-09-19 11:45:00,32.17,32.18,32.15,32.17,65265.697035523706,11.1481,11.1516,11.1412,11.1481,65265.697
2006-09-19 11:50:00,32.16,32.17,32.14,32.16,67050.7417407688,11.1446,11.1481,11.1377,11.1446,67050.7417
2006-09-19 11:55:00,32.15,32.16,32.13,32.15,56340.473509298245,11.1412,11.1446,11.1342,11.1412,56340.4735
2006-09-19 12:00:00,32.15,32.16,32.13,32.14,88248.14761555428,11.1412,11.1446,11.1342,11.1377,88248.1476
2006-09-19 12:05:00,32.13,32.15,32.12,32.12,233840.8563871072,11.1342,11.1412,11.1308,11.1308,233840.8564
2006-09-19 12:10:00,32.13,32.13,32.09,32.09,98512.15467071356,11.1342,11.1342,11.1204,11.1204,98512.1547
2006-09-19 12:15:00,32.09,32.11,32.09,32.1,107660.50878509466,11.1204,11.1273,11.1204,11.1238,107660.5088
2006-09-19 12:20:00,32.11,32.11,32.07,32.07,96057.71820100155,11.1273,11.1273,11.1134,11.1134,96057.7182
2006-09-19 12:25:00,32.07,32.08,32.05,32.05,57232.99586192079,11.1134,11.1169,11.1065,11.1065,57232.9959
2006-09-19 12:30:00,32.05,32.06,32.02,32.05,247674.95285275663,11.1065,11.11,11.0961,11.1065,247674.9529
2006-09-19 12:35:00,32.04,32.06,32.04,32.06,30234.19469508876,11.103,11.11,11.103,11.11,30234.1947
2006-09-19 12:40:00,32.06,32.06,32.05,32.06,39717.24469170332,11.11,11.11,11.1065,11.11,39717.2447
2006-09-19 12:45:00,32.06,32.1,32.06,32.09,51654.73115802987,11.11,11.1238,11.11,11.1204,51654.7312
2006-09-19 12:50:00,32.09,32.1,32.07,32.1,50427.51292317387,11.1204,11.1238,11.1134,11.1238,50427.5129
2006-09-19 12:55:00,32.09,32.11,32.09,32.09,29118.541754310576,11.1204,11.1273,11.1204,11.1204,29118.5418
2006-09-19 13:00:00,32.1,32.12,32.09,32.12,40944.46292655932,11.1238,11.1308,11.1204,11.1308,40944.4629
2006-09-19 13:05:00,32.12,32.14,32.12,32.12,127965.3923072576,11.1308,11.1377,11.1308,11.1308,127965.3923
2006-09-19 13:10:00,32.12,32.12,32.09,32.1,30011.06410693312,11.1308,11.1308,11.1204,11.1238,30011.0641
2006-09-19 13:15:00,32.1,32.12,32.09,32.11,56675.169391531694,11.1238,11.1308,11.1204,11.1273,56675.1694
2006-09-19 13:20:00,32.11,32.14,32.1,32.13,91929.80232012228,11.1273,11.1377,11.1238,11.1342,91929.8023
2006-09-19 13:25:00,32.13,32.14,32.13,32.13,39940.37527985895,11.1342,11.1377,11.1342,11.1342,39940.3753
2006-09-19 13:30:00,32.13,32.16,32.13,32.13,57902.387626387695,11.1342,11.1446,11.1342,11.1342,57902.3876
2006-09-19 13:35:00,32.13,32.14,32.12,32.14,61360.91174280007,11.1342,11.1377,11.1308,11.1377,61360.9117
2006-09-19 13:40:00,32.13,32.13,32.11,32.11,42283.246455493136,11.1342,11.1342,11.1273,11.1273,42283.2465
2006-09-19 13:45:00,32.12,32.15,32.11,32.13,60245.25880202188,11.1308,11.1412,11.1273,11.1342,60245.2588
2006-09-19 13:50:00,32.12,32.13,32.1,32.12,70620.83115125899,11.1308,11.1342,11.1238,11.1308,70620.8312
2006-09-19 13:55:00,32.12,32.15,32.11,32.12,52993.514686963696,11.1308,11.1412,11.1273,11.1308,52993.5147
2006-09-19 14:00:00,32.12,32.15,32.12,32.14,80438.577030107,11.1308,11.1412,11.1308,11.1377,80438.577
2006-09-19 14:05:00,32.13,32.14,32.12,32.12,60691.51997833316,11.1342,11.1377,11.1308,11.1308,60691.52
2006-09-19 14:10:00,32.12,32.18,32.12,32.17,88248.14761555428,11.1308,11.1516,11.1308,11.1481,88248.1476
2006-09-19 14:15:00,32.17,32.19,32.16,32.19,63145.95644804516,11.1481,11.155,11.1446,11.155,63145.9564
2006-09-19 14:20:00,32.19,32.21,32.18,32.19,63926.91350658989,11.155,11.162,11.1516,11.155,63926.9135
2006-09-19 14:25:00,32.19,32.2,32.18,32.2,65488.82762367934,11.155,11.1585,11.1516,11.1585,65488.8276
2006-09-19 14:30:00,32.19,32.2,32.17,32.18,45407.074689672045,11.155,11.1585,11.1481,11.1516,45407.0747
2006-09-19 14:35:00,32.17,32.18,32.14,32.15,85347.449969531,11.1481,11.1516,11.1377,11.1412,85347.45
2006-09-19 14:40:00,32.15,32.15,32.12,32.14,54778.55939220879,11.1412,11.1412,11.1308,11.1377,54778.5594
2006-09-19 14:45:00,32.13,32.16,32.13,32.14,53216.64527511933,11.1342,11.1446,11.1342,11.1377,53216.6453
2006-09-19 14:50:00,32.14,32.17,32.14,32.17,63703.78291843425,11.1377,11.1481,11.1377,11.1481,63703.7829
2006-09-19 14:55:00,32.16,32.18,32.16,32.16,62699.695271733886,11.1446,11.1516,11.1446,11.1446,62699.6953
2006-09-19 15:00:00,32.16,32.18,32.15,32.17,59910.56291978843,11.1446,11.1516,11.1412,11.1481,59910.5629
2006-09-19 15:05:00,32.18,32.21,32.17,32.2,95165.195848379,11.1516,11.162,11.1481,11.1585,95165.1958
2006-09-19 15:10:00,32.2,32.21,32.2,32.21,95834.58761284592,11.1585,11.162,11.1585,11.162,95834.5876
2006-09-19 15:15:00,32.21,32.23,32.2,32.22,106656.42113839427,11.162,11.1689,11.1585,11.1654,106656.4211
2006-09-19 15:20:00,32.22,32.23,32.21,32.22,98958.41584702484,11.1654,11.1689,11.162,11.1654,98958.4158
2006-09-19 15:25:00,32.22,32.23,32.21,32.23,92933.88996682264,11.1654,11.1689,11.162,11.1689,92933.89
2006-09-19 15:30:00,32.22,32.24,32.21,32.22,102974.76643382628,11.1654,11.1724,11.162,11.1654,102974.7664
2006-09-19 15:35:00,32.22,32.23,32.21,32.23,121606.17054482194,11.1654,11.1689,11.162,11.1689,121606.1705
2006-09-19 15:40:00,32.23,32.26,32.22,32.24,304796.3834205996,11.1689,11.1793,11.1654,11.1724,304796.3834
2006-09-19 15:45:00,32.22,32.24,32.22,32.22,125399.39054346776,11.1654,11.1724,11.1654,11.1654,125399.3905
2006-09-19 15:50:00,32.23,32.29,32.21,32.28,284603.0651925145,11.1689,11.1897,11.162,11.1862,284603.0652
2006-09-19 15:55:00,32.29,32.29,32.24,32.26,177388.81758373108,11.1897,11.1897,11.1724,11.1793,177388.8176
2006-09-20 09:30:00,32.4,32.43,32.36,32.38,330902.6622348091,11.2278,11.2382,11.2139,11.2209,330902.6622
2006-09-20 09:35:00,32.38,32.47,32.38,32.45,139902.87877358415,11.2209,11.2521,11.2209,11.2451,139902.8788
2006-09-20 09:40:00,32.45,32.47,32.42,32.43,114465.99172384158,11.2451,11.2521,11.2347,11.2382,114465.9917
2006-09-20 09:45:00,32.43,32.45,32.41,32.44,107102.68231470555,11.2382,11.2451,11.2313,11.2417,107102.6823
2006-09-20 09:50:00,32.44,32.45,32.4,32.4,111230.59819558484,11.2417,11.2451,11.2278,11.2278,111230.5982
2006-09-20 09:55:00,32.4,32.47,32.39,32.44,123056.51936783358,11.2278,11.2521,11.2243,11.2417,123056.5194
2006-09-20 10:00:00,32.43,32.44,32.38,32.38,78318.83644262845,11.2382,11.2417,11.2209,11.2209,78318.8364
2006-09-20 10:05:00,32.38,32.38,32.36,32.37,119597.99525142122,11.2209,11.2209,11.2139,11.2174,119597.9953
2006-09-20 10:10:00,32.37,32.38,32.35,32.38,111565.2940778183,11.2174,11.2209,11.2105,11.2209,111565.2941
2006-09-20 10:15:00,32.38,32.38,32.32,32.32,60579.95468425534,11.2209,11.2209,11.2001,11.2001,60579.9547
2006-09-20 10:20:00,32.32,32.35,32.31,32.34,92041.36761420008,11.2001,11.2105,11.1966,11.207,92041.3676
2006-09-20 10:25:00,32.34,32.34,32.33,32.34,81665.79526496299,11.207,11.207,11.2035,11.207,81665.7953
2006-09-20 10:30:00,32.34,32.36,32.33,32.36,102640.07055159284,11.207,11.2139,11.2035,11.2139,102640.0706
2006-09-20 10:35:00,32.36,32.37,32.34,32.36,371623.9945732128,11.2139,11.2174,11.207,11.2139,371623.9946
2006-09-20 10:40:00,32.36,32.4,32.36,32.38,55336.38586259788,11.2139,11.2278,11.2139,11.2209,55336.3859
2006-09-20 10:45:00,32.38,32.39,32.38,32.39,39940.37527985895,11.2209,11.2243,11.2209,11.2243,39940.3753
2006-09-20 10:50:00,32.39,32.39,32.37,32.37,60691.51997833316,11.2243,11.2243,11.2174,11.2174,60691.52
2006-09-20 10:55:00,32.37,32.38,32.37,32.38,49869.68645278478,11.2174,11.2209,11.2174,11.2209,49869.6865
2006-09-20 11:00:00,32.38,32.4,32.38,32.4,72182.74526834844,11.2209,11.2278,11.2209,11.2278,72182.7453
2006-09-20 11:05:00,32.4,32.42,32.39,32.4,49311.85998239569,11.2278,11.2347,11.2243,11.2278,49311.86
2006-09-20 11:10:00,32.4,32.42,32.39,32.41,110895.90231335138,11.2278,11.2347,11.2243,11.2313,110895.9023
2006-09-20 11:15:00,32.42,32.43,32.41,32.43,95388.32643653464,11.2347,11.2382,11.2313,11.2382,95388.3264
2006-09-20 11:20:00,32.43,32.47,32.42,32.44,164781.93935293762,11.2382,11.2521,11.2347,11.2417,164781.9394
2006-09-20 11:25:00,32.45,32.47,32.43,32.47,75864.39997291645,11.2451,11.2521,11.2382,11.2521,75864.4
2006-09-20 11:30:00,32.47,32.47,32.46,32.47,174711.25052586346,11.2521,11.2521,11.2486,11.2521,174711.2505
2006-09-20 11:35:00,32.47,32.47,32.46,32.47,74302.48585582699,11.2521,11.2521,11.2486,11.2521,74302.4859
2006-09-20 11:40:00,32.47,32.48,32.47,32.48,103309.46231605974,11.2521,11.2555,11.2521,11.2555,103309.4623
2006-09-20 11:45:00,32.48,32.48,32.47,32.47,108329.90054956156,11.2555,11.2555,11.2521,11.2521,108329.9005
2006-09-20 11:50:00,32.47,32.48,32.47,32.47,166009.15758779363,11.2521,11.2555,11.2521,11.2521,166009.1576
2006-09-20 11:55:00,32.47,32.48,32.47,32.47,55336.38586259788,11.2521,11.2555,11.2521,11.2521,55336.3859
2006-09-20 12:00:00,32.47,32.47,32.46,32.46,110672.77172519577,11.2521,11.2521,11.2486,11.2486,110672.7717
2006-09-20 12:05:00,32.46,32.47,32.45,32.46,40832.89763248149,11.2486,11.2521,11.2451,11.2486,40832.8976
2006-09-20 12:10:00,32.46,32.46,32.45,32.45,31238.282341789123,11.2486,11.2486,11.2451,11.2451,31238.2823
2006-09-20 12:15:00,32.46,32.47,32.45,32.46,73856.22467951571,11.2486,11.2521,11.2451,11.2486,73856.2247
2006-09-20 12:20:00,32.47,32.47,32.46,32.47,61249.346448722245,11.2521,11.2521,11.2486,11.2521,61249.3464
2006-09-20 12:25:00,32.46,32.47,32.46,32.47,49646.55586462915,11.2486,11.2521,11.2486,11.2521,49646.5559
2006-09-20 12:30:00,32.47,32.47,32.47,32.47,29564.80293062185,11.2521,11.2521,11.2521,11.2521,29564.8029
2006-09-20 12:35:00,32.47,32.49,32.47,32.49,74414.0511499048,11.2521,11.259,11.2521,11.259,74414.0511
2006-09-20 12:40:00,32.48,32.54,32.48,32.53,167459.50641080528,11.2555,11.2763,11.2555,11.2728,167459.5064
2006-09-20 12:45:00,32.53,32.55,32.52,32.54,97061.80584770192,11.2728,11.2798,11.2694,11.2763,97061.8058
2006-09-20 12:50:00,32.55,32.55,32.54,32.55,57567.69174415424,11.2798,11.2798,11.2763,11.2798,57567.6917
2006-09-20 12:55:00,32.55,32.57,32.55,32.55,101189.7217285812,11.2798,11.2867,11.2798,11.2798,101189.7217
2006-09-20 13:00:00,32.55,32.55,32.55,32.55,49646.55586462915,11.2798,11.2798,11.2798,11.2798,49646.5559
2006-09-20 13:05:00,32.55,32.55,32.54,32.54,34138.9799878124,11.2798,11.2798,11.2763,11.2763,34138.98
2006-09-20 13:10:00,32.55,32.55,32.54,32.55,24879.06057935348,11.2798,11.2798,11.2763,11.2798,24879.0606
2006-09-20 13:15:00,32.55,32.55,32.54,32.55,28672.280577999303,11.2798,11.2798,11.2763,11.2798,28672.2806
2006-09-20 13:20:00,32.54,32.55,32.54,32.55,31907.674106256032,11.2763,11.2798,11.2763,11.2798,31907.6741
2006-09-20 13:25:00,32.54,32.55,32.54,32.55,121383.03995666633,11.2763,11.2798,11.2763,11.2798,121383.04
2006-09-20 13:30:00,32.55,32.58,32.54,32.58,98623.71996479138,11.2798,11.2902,11.2763,11.2902,98623.72
2006-09-20 13:35:00,32.58,32.64,32.58,32.64,151282.5387695216,11.2902,11.311,11.2902,11.311,151282.5388
2006-09-20 13:40:00,32.64,32.65,32.61,32.62,120825.21348627722,11.311,11.3144,11.3006,11.304,120825.2135
2006-09-20 13:45:00,32.61,32.65,32.61,32.65,97731.19761216883,11.3006,11.3144,11.3006,11.3144,97731.1976
2006-09-20 13:50:00,32.64,32.65,32.64,32.64,48419.337629773145,11.311,11.3144,11.311,11.311,48419.3376
2006-09-20 13:55:00,32.64,32.67,32.64,32.66,115246.9487823863,11.311,11.3214,11.311,11.3179,115246.9488
2006-09-20 14:00:00,32.66,32.72,32.66,32.71,177946.64405412017,11.3179,11.3387,11.3179,11.3352,177946.6441
2006-09-20 14:05:00,32.71,32.73,32.69,32.72,233617.72579895152,11.3352,11.3422,11.3283,11.3387,233617.7258
2006-09-20 14:10:00,32.71,32.73,32.67,32.67,174153.42405547437,11.3352,11.3422,11.3214,11.3214,174153.4241
2006-09-20 14:15:00,32.69,32.71,32.66,32.69,291296.9828371836,11.3283,11.3352,11.3179,11.3283,291296.9828
2006-09-20 14:20:00,32.69,32.74,32.67,32.7,154964.1934740896,11.3283,11.3456,11.3214,11.3318,154964.1935
2006-09-20 14:25:00,32.7,32.71,32.65,32.66,200929.0946341508,11.3318,11.3352,11.3144,11.3179,200929.0946
2006-09-20 14:30:00,32.66,32.69,32.65,32.68,214651.6258057224,11.3179,11.3283,11.3144,11.3248,214651.6258
2006-09-20 14:35:00,32.68,32.72,32.68,32.71,199590.3111052169,11.3248,11.3387,11.3248,11.3352,199590.3111
2006-09-20 14:40:00,32.7,32.73,32.67,32.73,374301.5616310804,11.3318,11.3422,11.3214,11.3422,374301.5616
2006-09-20 14:45:00,32.73,32.73,32.69,32.71,159315.23994312453,11.3422,11.3422,11.3283,11.3352,159315.2399
2006-09-20 14:50:00,32.71,32.73,32.7,32.72,237076.24991536388,11.3352,11.3422,11.3318,11.3387,237076.2499
2006-09-20 14:55:00,32.72,32.74,32.71,32.72,182297.6905231551,11.3387,11.3456,11.3352,11.3387,182297.6905
2006-09-20 15:00:00,32.72,32.77,32.72,32.77,159315.23994312453,11.3387,11.356,11.3387,11.356,159315.2399
2006-09-20 15:05:00,32.77,32.79,32.75,32.76,207734.5775728977,11.356,11.3629,11.3491,11.3526,207734.5776
2006-09-20 15:10:00,32.75,32.78,32.75,32.78,172591.5099383849,11.3491,11.3595,11.3491,11.3595,172591.5099
2006-09-20 15:15:00,32.78,32.81,32.77,32.79,144030.79465446342,11.3595,11.3699,11.356,11.3629,144030.7947
2006-09-20 15:20:00,32.8,32.85,32.79,32.84,240423.20873769844,11.3664,11.3837,11.3629,11.3803,240423.2087
2006-09-20 15:25:00,32.84,32.87,32.83,32.86,251802.8687336359,11.3803,11.3907,11.3768,11.3872,251802.8687
2006-09-20 15:30:00,32.87,32.93,32.87,32.93,400854.1016216012,11.3907,11.4115,11.3907,11.4115,400854.1016
2006-09-20 15:35:00,32.94,32.97,32.92,32.94,401077.2322097568,11.4149,11.4253,11.408,11.4149,401077.2322
2006-09-20 15:40:00,32.94,32.97,32.92,32.95,324097.1792960621,11.4149,11.4253,11.408,11.4184,324097.1793
2006-09-20 15:45:00,32.95,32.96,32.92,32.93,272219.31754987664,11.4184,11.4219,11.408,11.4115,272219.3175
2006-09-20 15:50:00,32.93,32.93,32.89,32.89,267645.1404926861,11.4115,11.4115,11.3976,11.3976,267645.1405
2006-09-20 15:55:00,32.89,32.9,32.88,32.88,608811.8097826545,11.3976,11.4011,11.3941,11.3941,608811.8098
2006-09-21 09:30:00,32.81,32.86,32.77,32.85,245108.9510889668,11.3699,11.3872,11.356,11.3837,245108.9511
2006-09-21 09:35:00,32.82,32.87,32.81,32.86,134994.00583416014,11.3733,11.3907,11.3699,11.3872,134994.0058
2006-09-21 09:40:00,32.87,32.87,32.81,32.84,93045.45526090046,11.3907,11.3907,11.3699,11.3803,93045.4553
2006-09-21 09:45:00,32.84,32.85,32.81,32.83,110561.20643111791,11.3803,11.3837,11.3699,11.3768,110561.2064
2006-09-21 09:50:00,32.83,32.88,32.82,32.87,133320.52642299287,11.3768,11.3941,11.3733,11.3907,133320.5264
2006-09-21 09:55:00,32.88,32.9,32.85,32.85,153290.71406292234,11.3941,11.4011,11.3837,11.3837,153290.7141
2006-09-21 10:00:00,32.86,32.88,32.85,32.88,160877.154060214,11.3872,11.3941,11.3837,11.3941,160877.1541
2006-09-21 10:05:00,32.88,32.92,32.88,32.91,225361.89403719292,11.3941,11.408,11.3941,11.4045,225361.894
2006-09-21 10:10:00,32.91,32.94,32.88,32.89,184305.86581655583,11.4045,11.4149,11.3941,11.3976,184305.8658
2006-09-21 10:15:00,32.9,32.95,32.9,32.93,205391.70639726348,11.4011,11.4184,11.4011,11.4115,205391.7064
2006-09-21 10:20:00,32.93,32.99,32.93,32.99,282371.7593109581,11.4115,11.4323,11.4115,11.4323,282371.7593
2006-09-21 10:25:00,32.99,33.01,32.96,32.97,203941.35757425183,11.4323,11.4392,11.4219,11.4253,203941.3576
2006-09-21 10:30:00,32.97,32.98,32.95,32.95,142915.14171368524,11.4253,11.4288,11.4184,11.4184,142915.1417
2006-09-21 10:35:00,32.96,32.99,32.94,32.97,244662.6899126556,11.4219,11.4323,11.4149,11.4253,244662.6899
2006-09-21 10:40:00,32.97,32.99,32.95,32.97,127296.00054279069,11.4253,11.4323,11.4184,11.4253,127296.0005
2006-09-21 10:45:00,32.98,33.03,32.98,33.03,167682.6369989609,11.4288,11.4461,11.4288,11.4461,167682.637
2006-09-21 10:50:00,33.03,33.07,33.02,33.06,178727.6011126649,11.4461,11.46,11.4427,11.4565,178727.6011
2006-09-21 10:55:00,33.06,33.08,33.04,33.07,205726.4022794969,11.4565,11.4634,11.4496,11.46,205726.4023
2006-09-21 11:00:00,33.07,33.19,33.07,33.18,472813.71630179393,11.46,11.5016,11.46,11.4981,472813.7163
2006-09-21 11:05:00,33.17,33.17,33.13,33.14,104536.68055091574,11.4946,11.4946,11.4808,11.4842,104536.6806
2006-09-21 11:10:00,33.13,33.16,33.1,33.13,137448.44230387214,11.4808,11.4912,11.4704,11.4808,137448.4423
2006-09-21 11:15:00,33.13,33.16,33.12,33.16,178169.77464227582,11.4808,11.4912,11.4773,11.4912,178169.7746
2006-09-21 11:20:00,33.15,33.16,33.11,33.12,170918.03052721763,11.4877,11.4912,11.4738,11.4773,170918.0305
2006-09-21 11:25:00,33.13,33.16,33.12,33.12,105540.76819761613,11.4808,11.4912,11.4773,11.4773,105540.7682
2006-09-21 11:30:00,33.12,33.12,33.07,33.07,125622.5211316234,11.4773,11.4773,11.46,11.46,125622.5211
2006-09-21 11:35:00,33.07,33.07,33.06,33.06,131870.17759998122,11.46,11.46,11.4565,11.4565,131870.1776
2006-09-21 11:40:00,33.06,33.06,33.01,33.04,149274.3634761209,11.4565,11.4565,11.4392,11.4496,149274.3635
2006-09-21 11:45:00,33.04,33.08,33.03,33.06,112011.55525412958,11.4496,11.4634,11.4461,11.4565,112011.5553
2006-09-21 11:50:00,33.07,33.11,33.06,33.1,125845.65171977904,11.46,11.4738,11.4565,11.4704,125845.6517
2006-09-21 11:55:00,33.11,33.15,33.09,33.14,90256.322908955,11.4738,11.4877,11.4669,11.4842,90256.3229
2006-09-21 12:00:00,33.14,33.15,33.06,33.07,154852.6281800118,11.4842,11.4877,11.4565,11.46,154852.6282
2006-09-21 12:05:00,33.07,33.1,33.07,33.1,115581.64466461976,11.46,11.4704,11.46,11.4704,115581.6447
2006-09-21 12:10:00,33.09,33.1,33.07,33.09,84566.49291098627,11.4669,11.4704,11.46,11.4669,84566.4929
2006-09-21 12:15:00,33.09,33.11,33.07,33.09,140237.5746558176,11.4669,11.4738,11.46,11.4669,140237.5747
2006-09-21 12:20:00,33.1,33.15,33.08,33.12,219448.9334510686,11.4704,11.4877,11.4634,11.4773,219448.9335
2006-09-21 12:25:00,33.12,33.16,33.11,33.14,243881.7328541108,11.4773,11.4912,11.4738,11.4842,243881.7329
2006-09-21 12:30:00,33.14,33.15,33.11,33.12,118370.77701656522,11.4842,11.4877,11.4738,11.4773,118370.777
2006-09-21 12:35:00,33.13,33.15,33.12,33.15,100855.02584634774,11.4808,11.4877,11.4773,11.4877,100855.0258
2006-09-21 12:40:00,33.14,33.15,33.12,33.13,203160.40051570712,11.4842,11.4877,11.4773,11.4808,203160.4005
2006-09-21 12:45:00,33.14,33.16,33.12,33.14,201263.7905163842,11.4842,11.4912,11.4773,11.4842,201263.7905
2006-09-21 12:50:00,33.14,33.14,33.11,33.13,112234.6858422852,11.4842,11.4842,11.4738,11.4808,112234.6858
2006-09-21 12:55:00,33.13,33.14,33.12,33.14,158199.58700234635,11.4808,11.4842,11.4773,11.4842,158199.587
2006-09-21 13:00:00,33.13,33.15,33.12,33.12,101524.41761081463,11.4808,11.4877,11.4773,11.4773,101524.4176
2006-09-21 13:05:00,33.12,33.14,33.1,33.14,152509.7570043776,11.4773,11.4842,11.4704,11.4842,152509.757
2006-09-21 13:10:00,33.14,33.14,33.11,33.11,110895.90231335138,11.4842,11.4842,11.4738,11.4738,110895.9023
2006-09-21 13:15:00,33.11,33.13,33.09,33.13,171475.85699760672,11.4738,11.4808,11.4669,11.4808,171475.857
2006-09-21 13:20:00,33.12,33.14,33.11,33.11,155968.28112079,11.4773,11.4842,11.4738,11.4738,155968.2811
2006-09-21 13:25:00,33.11,33.12,33.1,33.1,39717.24469170332,11.4738,11.4773,11.4704,11.4704,39717.2447
2006-09-21 13:30:00,33.1,33.13,33.1,33.13,130308.26348289178,11.4704,11.4808,11.4704,11.4808,130308.2635
2006-09-21 13:35:00,33.12,33.13,33.11,33.12,42394.81174957095,11.4773,11.4808,11.4738,11.4773,42394.8117
2006-09-21 13:40:00,33.11,33.12,33.1,33.11,86574.668204387,11.4738,11.4773,11.4704,11.4738,86574.6682
2006-09-21 13:45:00,33.1,33.13,33.1,33.12,173149.336408774,11.4704,11.4808,11.4704,11.4773,173149.3364
2006-09-21 13:50:00,33.13,33.13,33.1,33.12,116585.73231132011,11.4808,11.4808,11.4704,11.4773,116585.7323
2006-09-21 13:55:00,33.11,33.16,33.1,33.16,194346.7422835595,11.4738,11.4912,11.4704,11.4912,194346.7423
2006-09-21 14:00:00,33.16,33.17,33.16,33.16,177835.07876004238,11.4912,11.4946,11.4912,11.4912,177835.0788
2006-09-21 14:05:00,33.16,33.16,33.11,33.13,124618.43348492304,11.4912,11.4912,11.4738,11.4808,124618.4335
2006-09-21 14:10:00,33.13,33.16,33.13,33.15,124060.60701453396,11.4808,11.4912,11.4808,11.4877,124060.607
2006-09-21 14:15:00,33.14,33.15,33.12,33.13,134882.44054008232,11.4842,11.4877,11.4773,11.4808,134882.4405
2006-09-21 14:20:00,33.12,33.13,33.11,33.11,123725.91113230048,11.4773,11.4808,11.4738,11.4738,123725.9111
2006-09-21 14:25:00,33.12,33.12,33.07,33.08,195462.39522433767,11.4773,11.4773,11.46,11.4634,195462.3952
2006-09-21 14:30:00,33.07,33.11,33.07,33.1,196801.17875327147,11.46,11.4738,11.46,11.4704,196801.1788
2006-09-21 14:35:00,33.1,33.1,33.07,33.07,91818.23702604446,11.4704,11.4704,11.46,11.46,91818.237
2006-09-21 14:40:00,33.07,33.09,33.05,33.05,217440.75815766788,11.46,11.4669,11.453,11.453,217440.7582
2006-09-21 14:45:00,33.06,33.08,33.04,33.07,229712.94050622787,11.4565,11.4634,11.4496,11.46,229712.9405
2006-09-21 14:50:00,33.07,33.08,33.05,33.06,170360.20405682854,11.46,11.4634,11.453,11.4565,170360.2041
2006-09-21 14:55:00,33.06,33.07,33.03,33.05,111453.72878374047,11.4565,11.46,11.4461,11.453,111453.7288
2006-09-21 15:00:00,33.04,33.07,33.04,33.05,137225.3117157165,11.4496,11.46,11.4496,11.453,137225.3117
2006-09-21 15:05:00,33.05,33.06,33.03,33.03,213870.66874717767,11.453,11.4565,11.4461,11.4461,213870.6687
2006-09-21 15:10:00,33.04,33.05,33.0,33.01,249571.5628520796,11.4496,11.453,11.4357,11.4392,249571.5629
2006-09-21 15:15:00,33.01,33.07,33.0,33.07,270322.7075505537,11.4392,11.46,11.4357,11.46,270322.7076
2006-09-21 15:20:00,33.07,33.07,33.02,33.05,160207.7622957471,11.46,11.46,11.4427,11.453,160207.7623
2006-09-21 15:25:00,33.05,33.06,33.04,33.04,159649.935825358,11.453,11.4565,11.4496,11.4496,159649.9358
2006-09-21 15:30:00,33.04,33.05,32.99,33.03,339270.05929064547,11.4496,11.453,11.4323,11.4461,339270.0593
2006-09-21 15:35:00,33.03,33.05,33.0,33.04,167459.50641080528,11.4461,11.453,11.4357,11.4496,167459.5064
2006-09-21 15:40:00,33.04,33.07,33.03,33.04,321977.4387085836,11.4496,11.46,11.4461,11.4496,321977.4387
2006-09-21 15:45:00,33.05,33.09,33.04,33.07,346968.0645820149,11.453,11.4669,11.4496,11.46,346968.0646
2006-09-21 15:50:00,33.07,33.1,33.07,33.08,266641.05284598575,11.46,11.4704,11.46,11.4634,266641.0528
2006-09-21 15:55:00,33.09,33.09,33.06,33.07,254257.3052033479,11.4669,11.4669,11.4565,11.46,254257.3052
2006-09-22 09:30:00,33.16,33.25,33.03,33.17,257938.9599079159,11.4912,11.5224,11.4461,11.4946,257938.9599
2006-09-22 09:35:00,33.17,33.26,33.15,33.23,189995.69581452457,11.4946,11.5258,11.4877,11.5154,189995.6958
2006-09-22 09:40:00,33.23,33.25,33.21,33.23,167682.6369989609,11.5154,11.5224,11.5085,11.5154,167682.637
2006-09-22 09:45:00,33.23,33.42,33.22,33.4,407436.4539721924,11.5154,11.5813,11.512,11.5743,407436.454
2006-09-22 09:50:00,33.4,33.43,33.26,33.28,237299.38050351955,11.5743,11.5847,11.5258,11.5328,237299.3805
2006-09-22 09:55:00,33.28,33.39,33.27,33.36,259724.004613161,11.5328,11.5709,11.5293,11.5605,259724.0046
2006-09-22 10:00:00,33.36,33.38,33.29,33.3,204945.4452209522,11.5605,11.5674,11.5362,11.5397,204945.4452
2006-09-22 10:05:00,33.3,33.31,33.16,33.18,288954.11166154937,11.5397,11.5431,11.4912,11.4981,288954.1117
2006-09-22 10:10:00,33.18,33.2,33.11,33.18,496911.81982260273,11.4981,11.505,11.4738,11.4981,496911.8198
2006-09-22 10:15:00,33.17,33.22,33.12,33.21,219560.4987451464,11.4946,11.512,11.4773,11.5085,219560.4987
2006-09-22 10:20:00,33.22,33.24,33.2,33.22,154406.36700370052,11.512,11.5189,11.505,11.512,154406.367
2006-09-22 10:25:00,33.21,33.26,33.21,33.25,109110.8576081063,11.5085,11.5258,11.5085,11.5224,109110.8576
2006-09-22 10:30:00,33.25,33.26,33.2,33.21,103086.33172790412,11.5224,11.5258,11.505,11.5085,103086.3317
2006-09-22 10:35:00,33.22,33.25,33.19,33.19,110226.51054888449,11.512,11.5224,11.5016,11.5016,110226.5105
2006-09-22 10:40:00,33.19,33.19,33.13,33.16,178839.16640674273,11.5016,11.5016,11.4808,11.4912,178839.1664
2006-09-22 10:45:00,33.16,33.24,33.16,33.24,239865.3822673093,11.4912,11.5189,11.4912,11.5189,239865.3823
2006-09-22 10:50:00,33.24,33.25,33.23,33.24,81442.66467680736,11.5189,11.5224,11.5154,11.5189,81442.6647
2006-09-22 10:55:00,33.24,33.25,33.23,33.25,130308.26348289178,11.5189,11.5224,11.5154,11.5224,130308.2635
2006-09-22 11:00:00,33.25,33.25,33.23,33.24,84454.92761690845,11.5224,11.5224,11.5154,11.5189,84454.9276
2006-09-22 11:05:00,33.24,33.26,33.24,33.25,85793.71114584227,11.5189,11.5258,11.5189,11.5224,85793.7111
2006-09-22 11:10:00,33.25,33.26,33.23,33.25,127519.13113094632,11.5224,11.5258,11.5154,11.5224,127519.1311
2006-09-22 11:15:00,33.25,33.27,33.24,33.27,206284.22874988604,11.5224,11.5293,11.5189,11.5293,206284.2287
2006-09-22 11:20:00,33.27,33.29,33.26,33.28,80215.44644195135,11.5293,11.5362,11.5258,11.5328,80215.4464
2006-09-22 11:25:00,33.27,33.29,33.25,33.25,76868.4876196168,11.5293,11.5362,11.5224,11.5224,76868.4876
2006-09-22 11:30:00,33.25,33.28,33.25,33.27,95276.76114245685,11.5224,11.5328,11.5224,11.5293,95276.7611
2006-09-22 11:35:00,33.28,33.28,33.25,33.26,123391.21525006703,11.5328,11.5328,11.5224,11.5258,123391.2153
2006-09-22 11:40:00,33.26,33.28,33.25,33.26,87355.62526293173,11.5258,11.5328,11.5224,11.5258,87355.6253
2006-09-22 11:45:00,33.27,33.31,33.27,33.3,113015.64290082992,11.5293,11.5431,11.5293,11.5397,113015.6429
2006-09-22 11:50:00,33.31,33.31,33.26,33.27,46522.72763045023,11.5431,11.5431,11.5258,11.5293,46522.7276
2006-09-22 11:55:00,33.27,33.27,33.25,33.25,103978.85408052664,11.5293,11.5293,11.5224,11.5224,103978.8541
2006-09-22 12:00:00,33.25,33.27,33.24,33.26,184863.6922869449,11.5224,11.5293,11.5189,11.5258,184863.6923
2006-09-22 12:05:00,33.27,33.27,33.25,33.26,92822.32467274484,11.5293,11.5293,11.5224,11.5258,92822.3247
2006-09-22 12:10:00,33.26,33.27,33.25,33.25,190218.8264026802,11.5258,11.5293,11.5224,11.5224,190218.8264
2006-09-22 12:15:00,33.25,33.25,33.23,33.24,134659.3099519267,11.5224,11.5224,11.5154,11.5189,134659.31
2006-09-22 12:20:00,33.23,33.24,33.21,33.22,81107.9687945739,11.5154,11.5189,11.5085,11.512,81107.9688
2006-09-22 12:25:00,33.22,33.22,33.16,33.18,100297.19937595863,11.512,11.512,11.4912,11.4981,100297.1994
2006-09-22 12:30:00,33.18,33.18,33.16,33.17,236853.11932720823,11.4981,11.4981,11.4912,11.4946,236853.1193
2006-09-22 12:35:00,33.17,33.18,33.16,33.17,88248.14761555428,11.4946,11.4981,11.4912,11.4946,88248.1476
2006-09-22 12:40:00,33.16,33.17,33.11,33.15,229936.07109438351,11.4912,11.4946,11.4738,11.4877,229936.0711
2006-09-22 12:45:00,33.15,33.19,33.14,33.16,114019.7305475303,11.4877,11.5016,11.4842,11.4912,114019.7305
2006-09-22 12:50:00,33.15,33.17,33.14,33.16,60691.51997833316,11.4877,11.4946,11.4842,11.4912,60691.52
2006-09-22 12:55:00,33.16,33.17,33.15,33.15,39270.98351539204,11.4912,11.4946,11.4877,11.4877,39270.9835
2006-09-22 13:00:00,33.15,33.17,33.15,33.17,45964.90116006114,11.4877,11.4946,11.4877,11.4946,45964.9012
2006-09-22 13:05:00,33.16,33.22,33.16,33.21,108218.33525548376,11.4912,11.512,11.4912,11.5085,108218.3353
2006-09-22 13:10:00,33.2,33.21,33.18,33.2,67608.5682111579,11.505,11.5085,11.4981,11.505,67608.5682
2006-09-22 13:15:00,33.2,33.23,33.19,33.23,56340.473509298245,11.505,11.5154,11.5016,11.5154,56340.4735
2006-09-22 13:20:00,33.22,33.24,33.22,33.23,45630.205277827685,11.512,11.5189,11.512,11.5154,45630.2053
2006-09-22 13:25:00,33.23,33.3,33.23,33.3,112234.6858422852,11.5154,11.5397,11.5154,11.5397,112234.6858
2006-09-22 13:30:00,33.3,33.37,33.29,33.36,146373.6658300976,11.5397,11.5639,11.5362,11.5605,146373.6658
2006-09-22 13:35:00,33.37,33.43,33.36,33.42,183524.9087580111,11.5639,11.5847,11.5605,11.5813,183524.9088
2006-09-22 13:40:00,33.42,33.44,33.42,33.42,149162.79818204307,11.5813,11.5882,11.5813,11.5813,149162.7982
2006-09-22 13:45:00,33.42,33.48,33.42,33.46,131981.74289405905,11.5813,11.6021,11.5813,11.5951,131981.7429
2006-09-22 13:50:00,33.47,33.5,33.46,33.5,122944.95407375575,11.5986,11.609,11.5951,11.609,122944.9541
2006-09-22 13:55:00,33.49,33.5,33.45,33.46,159203.6746490467,11.6055,11.609,11.5917,11.5951,159203.6746
2006-09-22 14:00:00,33.45,33.46,33.43,33.43,78430.40173670626,11.5917,11.5951,11.5847,11.5847,78430.4017
2006-09-22 14:05:00,33.44,33.46,33.42,33.42,159649.935825358,11.5882,11.5951,11.5813,11.5813,159649.9358
2006-09-22 14:10:00,33.42,33.43,33.4,33.42,178504.4705245093,11.5813,11.5847,11.5743,11.5813,178504.4705
2006-09-22 14:15:00,33.42,33.42,33.41,33.42,87913.45173332082,11.5813,11.5813,11.5778,11.5813,87913.4517
2006-09-22 14:20:00,33.42,33.46,33.42,33.43,131200.7858355143,11.5813,11.5951,11.5813,11.5847,131200.7858
2006-09-22 14:25:00,33.44,33.44,33.43,33.43,69616.74350455862,11.5882,11.5882,11.5847,11.5847,69616.7435
2006-09-22 14:30:00,33.43,33.44,33.37,33.38,267979.8363749196,11.5847,11.5882,11.5639,11.5674,267979.8364
2006-09-22 14:35:00,33.39,33.4,33.36,33.37,83227.70938205245,11.5709,11.5743,11.5605,11.5639,83227.7094
2006-09-22 14:40:00,33.37,33.37,33.33,33.33,129304.1758361914,11.5639,11.5639,11.5501,11.5501,129304.1758
2006-09-22 14:45:00,33.33,33.36,33.33,33.35,173595.59758508528,11.5501,11.5605,11.5501,11.557,173595.5976
2006-09-22 14:50:00,33.35,33.38,33.33,33.36,187764.3899329682,11.557,11.5674,11.5501,11.5605,187764.3899
2006-09-22 14:55:00,33.38,33.42,33.35,33.41,230605.46285885043,11.5674,11.5813,11.557,11.5778,230605.4629
2006-09-22 15:00:00,33.41,33.42,33.38,33.39,84901.18879321973,11.5778,11.5813,11.5674,11.5709,84901.1888
2006-09-22 15:05:00,33.39,33.45,33.38,33.44,212643.45051232167,11.5709,11.5917,11.5674,11.5882,212643.4505
2006-09-22 15:10:00,33.44,33.45,33.4,33.42,176496.29523110855,11.5882,11.5917,11.5743,11.5813,176496.2952
2006-09-22 15:15:00,33.42,33.44,33.41,33.44,212420.31992416605,11.5813,11.5882,11.5778,11.5882,212420.3199
2006-09-22 15:20:00,33.43,33.44,33.38,33.38,103086.33172790412,11.5847,11.5882,11.5674,11.5674,103086.3317
2006-09-22 15:25:00,33.39,33.39,33.35,33.35,113238.77348898558,11.5709,11.5709,11.557,11.557,113238.7735
2006-09-22 15:30:00,33.35,33.35,33.3,33.3,260951.222848017,11.557,11.557,11.5397,11.5397,260951.2228
2006-09-22 15:35:00,33.3,33.31,33.27,33.28,359128.6816364971,11.5397,11.5431,11.5293,11.5328,359128.6816
2006-09-22 15:40:00,33.28,33.28,33.17,33.17,303122.9040094323,11.5328,11.5328,11.4946,11.4946,303122.904
2006-09-22 15:45:00,33.17,33.24,33.15,33.22,514762.2668750536,11.4946,11.5189,11.4877,11.512,514762.2669
2006-09-22 15:50:00,33.22,33.26,33.19,33.25,428299.1639647444,11.512,11.5258,11.5016,11.5224,428299.164
2006-09-22 15:55:00,33.3,33.3,33.24,33.27,465673.5374808136,11.5397,11.5397,11.5189,11.5293,465673.5375
2006-09-25 09:30:00,33.47,33.57,33.43,33.49,358905.55104834144,11.5986,11.6332,11.5847,11.6055,358905.551
2006-09-25 09:35:00,33.49,33.56,33.47,33.56,141576.3581847514,11.6055,11.6298,11.5986,11.6298,141576.3582
2006-09-25 09:40:00,33.56,33.59,33.52,33.55,117701.3852520983,11.6298,11.6402,11.6159,11.6263,117701.3853
2006-09-25 09:45:00,33.54,33.56,33.51,33.53,111565.2940778183,11.6229,11.6298,11.6125,11.6194,111565.2941
2006-09-25 09:50:00,33.54,33.55,33.51,33.51,126403.47819016813,11.6229,11.6263,11.6125,11.6125,126403.4782
2006-09-25 09:55:00,33.51,33.51,33.41,33.41,193231.08934278128,11.6125,11.6125,11.5778,11.5778,193231.0893
2006-09-25 10:00:00,33.42,33.51,33.41,33.51,85012.75408729754,11.5813,11.6125,11.5778,11.6125,85012.7541
2006-09-25 10:05:00,33.51,33.52,33.5,33.52,66046.65409406844,11.6125,11.6159,11.609,11.6159,66046.6541
2006-09-25 10:10:00,33.52,33.52,33.47,33.48,129415.74113026923,11.6159,11.6159,11.5986,11.6021,129415.7411
2006-09-25 10:15:00,33.48,33.49,33.43,33.44,123056.51936783358,11.6021,11.6055,11.5847,11.5882,123056.5194
2006-09-25 10:20:00,33.44,33.47,33.43,33.45,109891.81466665104,11.5882,11.5986,11.5847,11.5917,109891.8147
2006-09-25 10:25:00,33.44,33.46,33.42,33.43,59910.56291978843,11.5882,11.5951,11.5813,11.5847,59910.5629
2006-09-25 10:30:00,33.43,33.44,33.39,33.4,212755.0158063995,11.5847,11.5882,11.5709,11.5743,212755.0158
2006-09-25 10:35:00,33.4,33.41,33.39,33.41,204833.8799268744,11.5743,11.5778,11.5709,11.5778,204833.8799
2006-09-25 10:40:00,33.41,33.44,33.4,33.43,150836.27759321034,11.5778,11.5882,11.5743,11.5847,150836.2776
2006-09-25 10:45:00,33.43,33.5,33.42,33.49,93268.5858490561,11.5847,11.609,11.5813,11.6055,93268.5858
2006-09-25 10:50:00,33.49,33.49,33.44,33.47,126626.60877832376,11.6055,11.6055,11.5882,11.5986,126626.6088
2006-09-25 10:55:00,33.47,33.51,33.47,33.51,52881.94939288587,11.5986,11.6125,11.5986,11.6125,52881.9494
2006-09-25 11:00:00,33.51,33.54,33.51,33.53,88694.40879186554,11.6125,11.6229,11.6125,11.6194,88694.4088
2006-09-25 11:05:00,33.54,33.57,33.53,33.56,116027.90584093104,11.6229,11.6332,11.6194,11.6298,116027.9058
2006-09-25 11:10:00,33.57,33.57,33.52,33.53,121717.73583889977,11.6332,11.6332,11.6159,11.6194,121717.7358
2006-09-25 11:15:00,33.54,33.54,33.48,33.49,99962.5034937252,11.6229,11.6229,11.6021,11.6055,99962.5035
2006-09-25 11:20:00,33.48,33.54,33.48,33.54,200148.13757560603,11.6021,11.6229,11.6021,11.6229,200148.1376
2006-09-25 11:25:00,33.53,33.53,33.47,33.49,121829.30113297758,11.6194,11.6194,11.5986,11.6055,121829.3011
2006-09-25 11:30:00,33.49,33.49,33.46,33.47,109333.98819626194,11.6055,11.6055,11.5951,11.5986,109333.9882
2006-09-25 11:35:00,33.47,33.47,33.45,33.46,67050.7417407688,11.5986,11.5986,11.5917,11.5951,67050.7417
2006-09-25 11:40:00,33.45,33.45,33.42,33.42,114131.29584160812,11.5917,11.5917,11.5813,11.5813,114131.2958
2006-09-25 11:45:00,33.42,33.42,33.39,33.41,134882.44054008232,11.5813,11.5813,11.5709,11.5778,134882.4405
2006-09-25 11:50:00,33.41,33.42,33.4,33.42,73186.8329150488,11.5778,11.5813,11.5743,11.5813,73186.8329
2006-09-25 11:55:00,33.42,33.43,33.42,33.42,88917.53938002119,11.5813,11.5847,11.5813,11.5813,88917.5394
2006-09-25 12:00:00,33.42,33.42,33.39,33.39,79211.358795251,11.5813,11.5813,11.5709,11.5709,79211.3588
2006-09-25 12:05:00,33.4,33.42,33.39,33.41,81888.92585311864,11.5743,11.5813,11.5709,11.5778,81888.9259
2006-09-25 12:10:00,33.41,33.43,33.4,33.42,89363.80055633246,11.5778,11.5847,11.5743,11.5813,89363.8006
2006-09-25 12:15:00,33.42,33.47,33.42,33.45,221457.10874446933,11.5813,11.5986,11.5813,11.5917,221457.1087
2006-09-25 12:20:00,33.44,33.49,33.44,33.47,60468.38939017752,11.5882,11.6055,11.5882,11.5986,60468.3894
2006-09-25 12:25:00,33.47,33.52,33.47,33.51,99739.37290556956,11.5986,11.6159,11.5986,11.6125,99739.3729
2006-09-25 12:30:00,33.52,33.57,33.52,33.54,136890.61583348305,11.6159,11.6332,11.6159,11.6229,136890.6158
2006-09-25 12:35:00,33.54,33.55,33.51,33.51,29230.1070483884,11.6229,11.6263,11.6125,11.6125,29230.107
2006-09-25 12:40:00,33.52,33.52,33.51,33.51,76980.05291369463,11.6159,11.6159,11.6125,11.6125,76980.0529
2006-09-25 12:45:00,33.51,33.53,33.51,33.53,68277.9599756248,11.6125,11.6194,11.6125,11.6194,68277.96
2006-09-25 12:50:00,33.51,33.58,33.51,33.57,188991.6081678242,11.6125,11.6367,11.6125,11.6332,188991.6082
2006-09-25 12:55:00,33.58,33.61,33.57,33.61,180847.34170014347,11.6367,11.6471,11.6332,11.6471,180847.3417
2006-09-25 13:00:00,33.61,33.62,33.59,33.6,212755.0158063995,11.6471,11.6506,11.6402,11.6436,212755.0158
2006-09-25 13:05:00,33.6,33.6,33.57,33.59,227593.1999187493,11.6436,11.6436,11.6332,11.6402,227593.1999
2006-09-25 13:10:00,33.59,33.59,33.58,33.59,51877.86174618551,11.6402,11.6402,11.6367,11.6402,51877.8617
2006-09-25 13:15:00,33.59,33.61,33.59,33.61,81777.36055904081,11.6402,11.6471,11.6402,11.6471,81777.3606
2006-09-25 13:20:00,33.61,33.63,33.6,33.6,66046.65409406844,11.6471,11.654,11.6436,11.6436,66046.6541
2006-09-25 13:25:00,33.6,33.62,33.59,33.61,102528.50525751502,11.6436,11.6506,11.6402,11.6471,102528.5053
2006-09-25 13:30:00,33.61,33.61,33.55,33.55,72740.57173873753,11.6471,11.6471,11.6263,11.6263,72740.5717
2006-09-25 13:35:00,33.55,33.56,33.51,33.51,58794.90997901024,11.6263,11.6298,11.6125,11.6125,58794.91
2006-09-25 13:40:00,33.51,33.53,33.51,33.53,189995.69581452457,11.6125,11.6194,11.6125,11.6194,189995.6958
2006-09-25 13:45:00,33.53,33.54,33.51,33.53,245443.64697120027,11.6194,11.6229,11.6125,11.6194,245443.647
2006-09-25 13:50:00,33.53,33.55,33.52,33.54,120602.08289812156,11.6194,11.6263,11.6159,11.6229,120602.0829
2006-09-25 13:55:00,33.54,33.57,33.54,33.57,139010.3564209616,11.6229,11.6332,11.6229,11.6332,139010.3564
2006-09-25 14:00:00,33.56,33.57,33.54,33.55,246336.1693238228,11.6298,11.6332,11.6229,11.6263,246336.1693
2006-09-25 14:05:00,33.54,33.59,33.54,33.58,195797.0911065711,11.6229,11.6402,11.6229,11.6367,195797.0911
2006-09-25 14:10:00,33.57,33.6,33.57,33.59,100297.19937595863,11.6332,11.6436,11.6332,11.6402,100297.1994
2006-09-25 14:15:00,33.59,33.59,33.59,33.59,220899.28227408024,11.6402,11.6402,11.6402,11.6402,220899.2823
2006-09-25 14:20:00,33.59,33.59,33.58,33.58,94607.36937798992,11.6402,11.6402,11.6367,11.6367,94607.3694
2006-09-25 14:25:00,33.58,33.59,33.55,33.55,95611.45702469027,11.6367,11.6402,11.6263,11.6263,95611.457
2006-09-25 14:30:00,33.56,33.56,33.52,33.54,206618.92463211948,11.6298,11.6298,11.6159,11.6229,206618.9246
2006-09-25 14:35:00,33.54,33.59,33.53,33.58,163666.28641215945,11.6229,11.6402,11.6194,11.6367,163666.2864
2006-09-25 14:40:00,33.58,33.58,33.53,33.54,122721.82348560014,11.6367,11.6367,11.6194,11.6229,122721.8235
2006-09-25 14:45:00,33.53,33.54,33.5,33.51,170360.20405682854,11.6194,11.6229,11.609,11.6125,170360.2041
2006-09-25 14:50:00,33.51,33.51,33.49,33.51,158199.58700234635,11.6125,11.6125,11.6055,11.6125,158199.587
2006-09-25 14:55:00,33.51,33.52,33.5,33.51,150278.45112282125,11.6125,11.6159,11.609,11.6125,150278.4511
2006-09-25 15:00:00,33.51,33.55,33.51,33.55,149943.7552405878,11.6125,11.6263,11.6125,11.6263,149943.7552
2006-09-25 15:05:00,33.55,33.59,33.54,33.58,200148.13757560603,11.6263,11.6402,11.6229,11.6367,200148.1376
2006-09-25 15:10:00,33.57,33.59,33.57,33.58,149609.05935835434,11.6332,11.6402,11.6332,11.6367,149609.0594
2006-09-25 15:15:00,33.58,33.6,33.58,33.6,167347.94111672745,11.6367,11.6436,11.6367,11.6436,167347.9411
2006-09-25 15:20:00,33.59,33.61,33.59,33.6,118593.90760472084,11.6402,11.6471,11.6402,11.6436,118593.9076
2006-09-25 15:25:00,33.6,33.62,33.6,33.61,311713.43165342434,11.6436,11.6506,11.6436,11.6471,311713.4317
2006-09-25 15:30:00,33.62,33.62,33.57,33.58,270545.83813870937,11.6506,11.6506,11.6332,11.6367,270545.8381
2006-09-25 15:35:00,33.59,33.59,33.58,33.59,301226.2940101094,11.6402,11.6402,11.6367,11.6402,301226.294
2006-09-25 15:40:00,33.59,33.59,33.56,33.58,390143.8333901306,11.6402,11.6402,11.6298,11.6367,390143.8334
2006-09-25 15:45:00,33.57,33.59,33.57,33.59,380995.4792757495,11.6332,11.6402,11.6332,11.6402,380995.4793
2006-09-25 15:50:00,33.59,33.61,33.59,33.6,362029.3792825204,11.6402,11.6471,11.6402,11.6436,362029.3793
2006-09-25 15:55:00,33.61,33.62,33.59,33.61,512307.8304053416,11.6471,11.6506,11.6402,11.6471,512307.8304
2006-09-26 09:30:00,33.62,33.62,33.46,33.54,501597.5621738711,11.6506,11.6506,11.5951,11.6229,501597.5622
2006-09-26 09:35:00,33.52,33.57,33.52,33.55,214205.3646294112,11.6159,11.6332,11.6159,11.6263,214205.3646
2006-09-26 09:40:00,33.55,33.61,33.54,33.59,443918.30513563904,11.6263,11.6471,11.6229,11.6402,443918.3051
2006-09-26 09:45:00,33.59,33.62,33.54,33.59,318630.47988624906,11.6402,11.6506,11.6229,11.6402,318630.4799
2006-09-26 09:50:00,33.59,33.61,33.54,33.59,347079.6298760927,11.6402,11.6471,11.6229,11.6402,347079.6299
2006-09-26 09:55:00,33.59,33.6,33.59,33.59,238749.7293265312,11.6402,11.6436,11.6402,11.6402,238749.7293
2006-09-26 10:00:00,33.59,33.64,33.59,33.63,172926.20582061837,11.6402,11.6575,11.6402,11.654,172926.2058
2006-09-26 10:05:00,33.63,33.67,33.62,33.64,291296.9828371836,11.654,11.6679,11.6506,11.6575,291296.9828
2006-09-26 10:10:00,33.63,33.69,33.6,33.63,435662.4733738805,11.654,11.6748,11.6436,11.654,435662.4734
2006-09-26 10:15:00,33.62,33.65,33.62,33.63,339381.62458472326,11.6506,11.661,11.6506,11.654,339381.6246
2006-09-26 10:20:00,33.63,33.63,33.58,33.59,295424.89871806285,11.654,11.654,11.6367,11.6402,295424.8987
2006-09-26 10:25:00,33.59,33.59,33.53,33.53,319523.0022388716,11.6402,11.6402,11.6194,11.6194,319523.0022
2006-09-26 10:30:00,33.53,33.53,33.46,33.46,233617.72579895152,11.6194,11.6194,11.5951,11.5951,233617.7258
2006-09-26 10:35:00,33.46,33.48,33.46,33.46,148604.97171165398,11.5951,11.6021,11.5951,11.5951,148604.9717
2006-09-26 10:40:00,33.47,33.47,33.43,33.44,123837.47642637831,11.5986,11.5986,11.5847,11.5882,123837.4764
2006-09-26 10:45:00,33.43,33.44,33.41,33.44,206172.66345580824,11.5847,11.5882,11.5778,11.5882,206172.6635
2006-09-26 10:50:00,33.44,33.45,33.4,33.42,222461.19639116968,11.5882,11.5917,11.5743,11.5813,222461.1964
2006-09-26 10:55:00,33.42,33.42,33.39,33.41,274562.18872551084,11.5813,11.5813,11.5709,11.5778,274562.1887
2006-09-26 11:00:00,33.41,33.42,33.4,33.42,111230.59819558484,11.5778,11.5813,11.5743,11.5813,111230.5982
2006-09-26 11:05:00,33.42,33.52,33.42,33.46,211081.53639523225,11.5813,11.6159,11.5813,11.5951,211081.5364
2006-09-26 11:10:00,33.45,33.47,33.44,33.46,135217.1364223158,11.5917,11.5986,11.5882,11.5951,135217.1364
2006-09-26 11:15:00,33.46,33.48,33.41,33.44,184752.1269928671,11.5951,11.6021,11.5778,11.5882,184752.127
2006-09-26 11:20:00,33.43,33.5,33.43,33.49,150724.71229913252,11.5847,11.609,11.5847,11.6055,150724.7123
2006-09-26 11:25:00,33.49,33.51,33.48,33.51,212978.1463945552,11.6055,11.6125,11.6021,11.6125,212978.1464
2006-09-26 11:30:00,33.5,33.51,33.5,33.51,174041.85876139655,11.609,11.6125,11.609,11.6125,174041.8588
2006-09-26 11:35:00,33.51,33.52,33.51,33.51,160207.7622957471,11.6125,11.6159,11.6125,11.6125,160207.7623
2006-09-26 11:40:00,33.51,33.52,33.49,33.51,193900.4811072482,11.6125,11.6159,11.6055,11.6125,193900.4811
2006-09-26 11:45:00,33.51,33.51,33.48,33.49,127519.13113094632,11.6125,11.6125,11.6021,11.6055,127519.1311
2006-09-26 11:50:00,33.49,33.52,33.49,33.51,112904.07760675212,11.6055,11.6159,11.6055,11.6125,112904.0776
2006-09-26 11:55:00,33.51,33.52,33.45,33.46,130196.69818881396,11.6125,11.6159,11.5917,11.5951,130196.6982
2006-09-26 12:00:00,33.45,33.51,33.43,33.51,242877.64520741045,11.5917,11.6125,11.5847,11.6125,242877.6452
2006-09-26 12:05:00,33.51,33.52,33.5,33.51,116808.86289947576,11.6125,11.6159,11.609,11.6125,116808.8629
2006-09-26 12:10:00,33.51,33.51,33.5,33.51,123168.0846619114,11.6125,11.6125,11.609,11.6125,123168.0847
2006-09-26 12:15:00,33.51,33.54,33.5,33.53,171698.98758576237,11.6125,11.6229,11.609,11.6194,171698.9876
2006-09-26 12:20:00,33.54,33.59,33.51,33.55,197024.3093414271,11.6229,11.6402,11.6125,11.6263,197024.3093
2006-09-26 12:25:00,33.55,33.62,33.55,33.61,207511.44698474204,11.6263,11.6506,11.6263,11.6471,207511.447
2006-09-26 12:30:00,33.61,33.61,33.59,33.59,92933.88996682264,11.6471,11.6471,11.6402,11.6402,92933.89
2006-09-26 12:35:00,33.6,33.6,33.54,33.54,80438.577030107,11.6436,11.6436,11.6229,11.6229,80438.577
2006-09-26 12:40:00,33.55,33.59,33.54,33.57,85570.58055768664,11.6263,11.6402,11.6229,11.6332,85570.5806
2006-09-26 12:45:00,33.55,33.56,33.53,33.54,65154.13174144589,11.6263,11.6298,11.6194,11.6229,65154.1317
2006-09-26 12:50:00,33.53,33.54,33.52,33.54,71736.48409203716,11.6194,11.6229,11.6159,11.6229,71736.4841
2006-09-26 12:55:00,33.53,33.54,33.52,33.54,47638.380571228416,11.6194,11.6229,11.6159,11.6229,47638.3806
2006-09-26 13:00:00,33.54,33.54,33.52,33.52,48865.59880608442,11.6229,11.6229,11.6159,11.6159,48865.5988
2006-09-26 13:05:00,33.52,33.53,33.52,33.52,24767.49528527566,11.6159,11.6194,11.6159,11.6159,24767.4953
2006-09-26 13:10:00,33.52,33.53,33.52,33.52,57790.82233230988,11.6159,11.6194,11.6159,11.6159,57790.8223
2006-09-26 13:15:00,33.52,33.53,33.52,33.52,64150.04409474552,11.6159,11.6194,11.6159,11.6159,64150.0441
2006-09-26 13:20:00,33.52,33.53,33.52,33.52,39717.24469170332,11.6159,11.6194,11.6159,11.6159,39717.2447
2006-09-26 13:25:00,33.53,33.56,33.52,33.55,112011.55525412958,11.6194,11.6298,11.6159,11.6263,112011.5553
2006-09-26 13:30:00,33.54,33.56,33.54,33.54,73633.09409136008,11.6229,11.6298,11.6229,11.6229,73633.0941
2006-09-26 13:35:00,33.55,33.55,33.53,33.54,38824.72233908077,11.6263,11.6263,11.6194,11.6229,38824.7223
2006-09-26 13:40:00,33.53,33.54,33.52,33.53,37039.67763383567,11.6194,11.6229,11.6159,11.6194,37039.6776
2006-09-26 13:45:00,33.53,33.56,33.52,33.55,68724.22115193607,11.6194,11.6298,11.6159,11.6263,68724.2212
2006-09-26 13:50:00,33.56,33.58,33.54,33.55,203160.40051570712,11.6298,11.6367,11.6229,11.6263,203160.4005
2006-09-26 13:55:00,33.55,33.57,33.51,33.53,142580.4458314518,11.6263,11.6332,11.6125,11.6194,142580.4458
2006-09-26 14:00:00,33.52,33.54,33.52,33.53,81219.53408865172,11.6159,11.6229,11.6159,11.6194,81219.5341
2006-09-26 14:05:00,33.53,33.55,33.53,33.54,100631.8952581921,11.6194,11.6263,11.6194,11.6229,100631.8953
2006-09-26 14:10:00,33.54,33.58,33.53,33.58,92487.62879051136,11.6229,11.6367,11.6194,11.6367,92487.6288
2006-09-26 14:15:00,33.57,33.58,33.52,33.54,145146.4475952416,11.6332,11.6367,11.6159,11.6229,145146.4476
2006-09-26 14:20:00,33.54,33.57,33.54,33.57,148604.97171165398,11.6229,11.6332,11.6229,11.6332,148604.9717
2006-09-26 14:25:00,33.57,33.59,33.56,33.59,173930.29346731873,11.6332,11.6402,11.6298,11.6402,173930.2935
2006-09-26 14:30:00,33.59,33.63,33.59,33.63,235625.90109235223,11.6402,11.654,11.6402,11.654,235625.9011
2006-09-26 14:35:00,33.63,33.63,33.61,33.63,200482.83345783947,11.654,11.654,11.6471,11.654,200482.8335
2006-09-26 14:40:00,33.62,33.63,33.61,33.63,300333.77165748685,11.6506,11.654,11.6471,11.654,300333.7717
2006-09-26 14:45:00,33.63,33.64,33.62,33.63,234398.68285749623,11.654,11.6575,11.6506,11.654,234398.6829
2006-09-26 14:50:00,33.63,33.66,33.62,33.65,264186.61637627374,11.654,11.6644,11.6506,11.661,264186.6164
2006-09-26 14:55:00,33.65,33.68,33.64,33.68,262847.8328473399,11.661,11.6714,11.6575,11.6714,262847.8328
2006-09-26 15:00:00,33.68,33.68,33.65,33.66,658123.6697650502,11.6714,11.6714,11.661,11.6644,658123.6698
2006-09-26 15:05:00,33.66,33.72,33.66,33.71,214316.92992348896,11.6644,11.6852,11.6644,11.6818,214316.9299
2006-09-26 15:10:00,33.72,33.76,33.71,33.76,361917.8139884426,11.6852,11.6991,11.6818,11.6991,361917.814
2006-09-26 15:15:00,33.76,33.84,33.76,33.83,358459.2898720302,11.6991,11.7268,11.6991,11.7233,358459.2899
2006-09-26 15:20:00,33.83,33.92,33.79,33.92,659127.7574117505,11.7233,11.7545,11.7095,11.7545,659127.7574
2006-09-26 15:25:00,33.92,34.01,33.92,34.0,725732.237976208,11.7545,11.7857,11.7545,11.7823,725732.238
2006-09-26 15:30:00,34.01,34.04,34.0,34.01,530492.973340026,11.7857,11.7961,11.7823,11.7857,530492.9733
2006-09-26 15:35:00,34.01,34.05,34.0,34.05,500035.6480567816,11.7857,11.7996,11.7823,11.7996,500035.6481
2006-09-26 15:40:00,34.04,34.06,33.96,33.97,804385.77030107,11.7961,11.8031,11.7684,11.7719,804385.7703
2006-09-26 15:45:00,33.96,33.96,33.87,33.94,886832.5226245776,11.7684,11.7684,11.7372,11.7615,886832.5226
2006-09-26 15:50:00,33.93,33.99,33.9,33.97,937817.8620181406,11.758,11.7788,11.7476,11.7719,937817.862
2006-09-26 15:55:00,33.96,34.06,33.96,34.02,1016025.1331666912,11.7684,11.8031,11.7684,11.7892,1016025.1332
2006-09-27 09:30:00,33.96,34.02,33.89,33.9,491110.4245305561,11.7684,11.7892,11.7441,11.7476,491110.4245
2006-09-27 09:35:00,33.89,33.9,33.75,33.76,186760.30228626783,11.7441,11.7476,11.6956,11.6991,186760.3023
2006-09-27 09:40:00,33.77,33.9,33.76,33.89,552248.2056852006,11.7026,11.7476,11.6991,11.7441,552248.2057
2006-09-27 09:45:00,33.89,33.95,33.85,33.93,310039.9522422571,11.7441,11.7649,11.7303,11.758,310039.9522
2006-09-27 09:50:00,33.93,33.95,33.9,33.94,598436.2374334174,11.758,11.7649,11.7476,11.7615,598436.2374
2006-09-27 09:55:00,33.94,34.0,33.86,33.9,295759.5946002963,11.7615,11.7823,11.7337,11.7476,295759.5946
2006-09-27 10:00:00,33.9,33.93,33.89,33.93,508291.47981854016,11.7476,11.758,11.7441,11.758,508291.4798
2006-09-27 10:05:00,33.92,33.93,33.83,33.85,265413.8346111297,11.7545,11.758,11.7233,11.7303,265413.8346
2006-09-27 10:10:00,33.85,33.86,33.77,33.78,220676.1516859246,11.7303,11.7337,11.7026,11.706,220676.1517
2006-09-27 10:15:00,33.78,33.79,33.7,33.7,505613.9127606725,11.706,11.7095,11.6783,11.6783,505613.9128
2006-09-27 10:20:00,33.69,33.7,33.57,33.61,469689.88806761504,11.6748,11.6783,11.6332,11.6471,469689.8881
2006-09-27 10:25:00,33.6,33.7,33.59,33.64,447488.3945461292,11.6436,11.6783,11.6402,11.6575,447488.3945
2006-09-27 10:30:00,33.64,33.74,33.64,33.72,366826.68692786654,11.6575,11.6922,11.6575,11.6852,366826.6869
2006-09-27 10:35:00,33.73,33.79,33.72,33.76,232613.6381522512,11.6887,11.7095,11.6852,11.6991,232613.6382
2006-09-27 10:40:00,33.76,33.79,33.68,33.72,208069.2734551312,11.6991,11.7095,11.6714,11.6852,208069.2735
2006-09-27 10:45:00,33.71,33.74,33.68,33.71,235068.0746219632,11.6818,11.6922,11.6714,11.6818,235068.0746
2006-09-27 10:50:00,33.7,33.74,33.69,33.7,228485.72227137187,11.6783,11.6922,11.6748,11.6783,228485.7223
2006-09-27 10:55:00,33.7,33.76,33.69,33.76,110003.37996072884,11.6783,11.6991,11.6748,11.6991,110003.38
2006-09-27 11:00:00,33.76,33.79,33.72,33.72,123056.51936783358,11.6991,11.7095,11.6852,11.6852,123056.5194
2006-09-27 11:05:00,33.71,33.73,33.7,33.71,135328.7017163936,11.6818,11.6887,11.6783,11.6818,135328.7017
2006-09-27 11:10:00,33.71,33.72,33.68,33.69,447265.2639579736,11.6818,11.6852,11.6714,11.6748,447265.264
2006-09-27 11:15:00,33.68,33.69,33.64,33.65,78095.7058544728,11.6714,11.6748,11.6575,11.661,78095.7059
2006-09-27 11:20:00,33.64,33.65,33.62,33.63,92933.88996682264,11.6575,11.661,11.6506,11.654,92933.89
2006-09-27 11:25:00,33.63,33.65,33.59,33.61,158199.58700234635,11.654,11.661,11.6402,11.6471,158199.587
2006-09-27 11:30:00,33.6,33.63,33.59,33.62,435550.9080798026,11.6436,11.654,11.6402,11.6506,435550.9081
2006-09-27 11:35:00,33.61,33.62,33.59,33.59,419150.80985036335,11.6471,11.6506,11.6402,11.6402,419150.8099
2006-09-27 11:40:00,33.59,33.61,33.57,33.59,202825.70463347368,11.6402,11.6471,11.6332,11.6402,202825.7046
2006-09-27 11:45:00,33.58,33.59,33.58,33.59,217663.8887458235,11.6367,11.6402,11.6367,11.6402,217663.8887
2006-09-27 11:50:00,33.59,33.59,33.55,33.55,184863.6922869449,11.6402,11.6402,11.6263,11.6263,184863.6923
2006-09-27 11:55:00,33.55,33.57,33.55,33.57,220899.28227408024,11.6263,11.6332,11.6263,11.6332,220899.2823
2006-09-27 12:00:00,33.57,33.59,33.56,33.59,191111.34875530275,11.6332,11.6402,11.6298,11.6402,191111.3488
2006-09-27 12:05:00,33.59,33.59,33.56,33.57,246336.1693238228,11.6402,11.6402,11.6298,11.6332,246336.1693
2006-09-27 12:10:00,33.57,33.58,33.54,33.55,206730.4899261973,11.6332,11.6367,11.6229,11.6263,206730.4899
2006-09-27 12:15:00,33.55,33.58,33.55,33.58,120044.25642773249,11.6263,11.6367,11.6263,11.6367,120044.2564
2006-09-27 12:20:00,33.57,33.58,33.53,33.53,141241.66230251797,11.6332,11.6367,11.6194,11.6194,141241.6623
2006-09-27 12:25:00,33.53,33.55,33.51,33.51,181516.7334646104,11.6194,11.6263,11.6125,11.6125,181516.7335
2006-09-27 12:30:00,33.51,33.51,33.46,33.46,179173.86228897618,11.6125,11.6125,11.5951,11.5951,179173.8623
2006-09-27 12:35:00,33.46,33.47,33.4,33.4,438116.9098435925,11.5951,11.5986,11.5743,11.5743,438116.9098
2006-09-27 12:40:00,33.4,33.46,33.4,33.43,251691.30343955808,11.5743,11.5951,11.5743,11.5847,251691.3034
2006-09-27 12:45:00,33.42,33.46,33.42,33.42,238191.9028561421,11.5813,11.5951,11.5813,11.5813,238191.9029
2006-09-27 12:50:00,33.43,33.43,33.41,33.42,250687.2157928577,11.5847,11.5847,11.5778,11.5813,250687.2158
2006-09-27 12:55:00,33.42,33.43,33.41,33.43,147935.57994718707,11.5813,11.5847,11.5778,11.5847,147935.5799
2006-09-27 13:00:00,33.43,33.43,33.42,33.42,139345.05230319506,11.5847,11.5847,11.5813,11.5813,139345.0523
2006-09-27 13:05:00,33.42,33.43,33.42,33.42,380883.9139816717,11.5813,11.5847,11.5813,11.5813,380883.914
2006-09-27 13:10:00,33.42,33.42,33.4,33.41,139679.7481854285,11.5813,11.5813,11.5743,11.5778,139679.7482
2006-09-27 13:15:00,33.4,33.41,33.33,33.34,114354.42642976376,11.5743,11.5778,11.5501,11.5535,114354.4264
2006-09-27 13:20:00,33.33,33.34,33.29,33.34,247117.1263823676,11.5501,11.5535,11.5362,11.5535,247117.1264
2006-09-27 13:25:00,33.34,33.35,33.27,33.27,156191.4117089456,11.5535,11.557,11.5293,11.5293,156191.4117
2006-09-27 13:30:00,33.27,33.28,33.11,33.12,473929.3692425721,11.5293,11.5328,11.4738,11.4773,473929.3692
2006-09-27 13:35:00,33.12,33.16,33.07,33.16,550574.7262740333,11.4773,11.4912,11.46,11.4912,550574.7263
2006-09-27 13:40:00,33.15,33.17,33.11,33.13,326886.3116480076,11.4877,11.4946,11.4738,11.4808,326886.3116
2006-09-27 13:45:00,33.13,33.17,33.12,33.17,204722.31463279657,11.4808,11.4946,11.4773,11.4946,204722.3146
2006-09-27 13:50:00,33.17,33.18,33.15,33.16,173037.7711146962,11.4946,11.4981,11.4877,11.4912,173037.7711
2006-09-27 13:55:00,33.16,33.16,33.11,33.11,462215.0133644013,11.4912,11.4912,11.4738,11.4738,462215.0134
2006-09-27 14:00:00,33.11,33.12,33.07,33.07,177835.07876004238,11.4738,11.4773,11.46,11.46,177835.0788
2006-09-27 14:05:00,33.07,33.07,32.99,32.99,371289.2986909793,11.46,11.46,11.4323,11.4323,371289.2987
2006-09-27 14:10:00,32.99,33.0,32.76,32.83,799588.4626557238,11.4323,11.4357,11.3526,11.3768,799588.4627
2006-09-27 14:15:00,32.84,32.85,32.7,32.7,558607.4274476363,11.3803,11.3837,11.3318,11.3318,558607.4274
2006-09-27 14:20:00,32.7,33.12,32.63,32.73,679097.94505168,11.3318,11.4773,11.3075,11.3422,679097.9451
2006-09-27 14:25:00,32.73,32.86,32.73,32.82,436220.2998442695,11.3422,11.3872,11.3422,11.3733,436220.2998
2006-09-27 14:30:00,32.82,32.93,32.81,32.9,502824.7804087271,11.3733,11.4115,11.3699,11.4011,502824.7804
2006-09-27 14:35:00,32.89,32.98,32.86,32.95,417254.1998510405,11.3976,11.4288,11.3872,11.4184,417254.1999
2006-09-27 14:40:00,32.94,32.98,32.87,32.87,218110.1499221348,11.4149,11.4288,11.3907,11.3907,218110.1499
2006-09-27 14:45:00,32.87,32.9,32.85,32.89,214540.06051164452,11.3907,11.4011,11.3837,11.3976,214540.0605
2006-09-27 14:50:00,32.89,32.9,32.86,32.9,285830.2834273705,11.3976,11.4011,11.3872,11.4011,285830.2834
2006-09-27 14:55:00,32.89,32.99,32.89,32.99,298771.8575403974,11.3976,11.4323,11.3976,11.4323,298771.8575
2006-09-27 15:00:00,32.99,32.99,32.89,32.93,246893.9957942119,11.4323,11.4323,11.3976,11.4115,246893.9958
2006-09-27 15:05:00,32.93,32.95,32.9,32.9,226589.11227204892,11.4115,11.4184,11.4011,11.4011,226589.1123
2006-09-27 15:10:00,32.9,32.9,32.85,32.85,255819.2193204373,11.4011,11.4011,11.3837,11.3837,255819.2193
2006-09-27 15:15:00,32.86,32.87,32.83,32.87,370843.037514668,11.3872,11.3907,11.3768,11.3907,370843.0375
2006-09-27 15:20:00,32.87,32.88,32.84,32.86,236295.2928568192,11.3907,11.3941,11.3803,11.3872,236295.2929
2006-09-27 15:25:00,32.86,32.87,32.84,32.84,152398.19171029978,11.3872,11.3907,11.3803,11.3803,152398.1917
2006-09-27 15:30:00,32.85,32.85,32.83,32.84,336927.18811501126,11.3837,11.3837,11.3768,11.3803,336927.1881
2006-09-27 15:35:00,32.84,32.89,32.83,32.89,303680.7304798214,11.3803,11.3976,11.3768,11.3976,303680.7305
2006-09-27 15:40:00,32.89,32.97,32.88,32.96,451058.4839566194,11.3976,11.4253,11.3941,11.4219,451058.484
2006-09-27 15:45:00,32.96,32.99,32.95,32.97,422944.0298490092,11.4219,11.4323,11.4184,11.4253,422944.0298
2006-09-27 15:50:00,32.98,33.03,32.97,33.03,520228.96628486674,11.4288,11.4461,11.4253,11.4461,520228.9663
2006-09-27 15:55:00,33.03,33.03,32.94,32.97,522906.5333427344,11.4461,11.4461,11.4149,11.4253,522906.5333
2006-09-28 09:30:00,32.97,32.97,32.83,32.84,564185.6921515272,11.4253,11.4253,11.3768,11.3803,564185.6922
2006-09-28 09:35:00,32.84,32.96,32.8,32.88,285607.15283921483,11.3803,11.4219,11.3664,11.3941,285607.1528
2006-09-28 09:40:00,32.89,32.9,32.83,32.87,289735.0687200941,11.3976,11.4011,11.3768,11.3907,289735.0687
2006-09-28 09:45:00,32.88,32.92,32.84,32.85,236741.55403313044,11.3941,11.408,11.3803,11.3837,236741.554
2006-09-28 09:50:00,32.84,32.93,32.8,32.9,201375.35581046203,11.3803,11.4115,11.3664,11.4011,201375.3558
2006-09-28 09:55:00,32.9,32.97,32.87,32.95,227258.50403651583,11.4011,11.4253,11.3907,11.4184,227258.504
2006-09-28 10:00:00,32.95,32.97,32.92,32.96,223911.54521418133,11.4184,11.4253,11.408,11.4219,223911.5452
2006-09-28 10:05:00,32.95,32.96,32.93,32.95,189437.86934413548,11.4184,11.4219,11.4115,11.4184,189437.8693
2006-09-28 10:10:00,32.95,33.08,32.94,33.06,394048.6186828542,11.4184,11.4634,11.4149,11.4565,394048.6187
2006-09-28 10:15:00,33.04,33.06,32.96,32.99,220564.5863918468,11.4496,11.4565,11.4219,11.4323,220564.5864
2006-09-28 10:20:00,32.99,33.0,32.94,32.97,374078.4310429248,11.4323,11.4357,11.4149,11.4253,374078.431
2006-09-28 10:25:00,32.98,32.98,32.9,32.9,173707.16287916308,11.4288,11.4288,11.4011,11.4011,173707.1629
2006-09-28 10:30:00,32.91,32.94,32.9,32.94,148604.97171165398,11.4045,11.4149,11.4011,11.4149,148604.9717
2006-09-28 10:35:00,32.93,32.96,32.93,32.94,246224.60402974492,11.4115,11.4219,11.4115,11.4149,246224.604
2006-09-28 10:40:00,32.94,32.94,32.92,32.92,121271.47466258849,11.4149,11.4149,11.408,11.408,121271.4747
2006-09-28 10:45:00,32.93,32.93,32.9,32.92,130977.65524735868,11.4115,11.4115,11.4011,11.408,130977.6552
2006-09-28 10:50:00,32.91,32.96,32.91,32.96,139456.61759727288,11.4045,11.4219,11.4045,11.4219,139456.6176
2006-09-28 10:55:00,32.95,32.97,32.93,32.93,117701.3852520983,11.4184,11.4253,11.4115,11.4115,117701.3853
2006-09-28 11:00:00,32.94,32.95,32.93,32.94,135774.96289270488,11.4149,11.4184,11.4115,11.4149,135774.9629
2006-09-28 11:05:00,32.93,32.94,32.92,32.94,151059.408181366,11.4115,11.4149,11.408,11.4149,151059.4082
2006-09-28 11:10:00,32.93,32.96,32.93,32.94,165562.89641148236,11.4115,11.4219,11.4115,11.4149,165562.8964
2006-09-28 11:15:00,32.93,32.96,32.93,32.94,163220.02523584818,11.4115,11.4219,11.4115,11.4149,163220.0252
2006-09-28 11:20:00,32.94,32.95,32.93,32.94,98289.02408255792,11.4149,11.4184,11.4115,11.4149,98289.0241
2006-09-28 11:25:00,32.93,32.94,32.91,32.94,82558.31761758555,11.4115,11.4149,11.4045,11.4149,82558.3176
2006-09-28 11:30:00,32.94,32.96,32.93,32.96,379098.86927642656,11.4149,11.4219,11.4115,11.4219,379098.8693
2006-09-28 11:35:00,32.95,33.01,32.95,33.0,178616.0358185871,11.4184,11.4392,11.4184,11.4357,178616.0358
2006-09-28 11:40:00,33.01,33.01,32.95,32.95,162773.7640595369,11.4392,11.4392,11.4184,11.4184,162773.7641
2006-09-28 11:45:00,32.95,32.98,32.91,32.91,111007.4676074292,11.4184,11.4288,11.4045,11.4045,111007.4676
2006-09-28 11:50:00,32.92,32.94,32.92,32.93,83785.53585244155,11.408,11.4149,11.408,11.4115,83785.5359
2006-09-28 11:55:00,32.93,32.94,32.91,32.93,42171.68116141532,11.4115,11.4149,11.4045,11.4115,42171.6812
2006-09-28 12:00:00,32.93,32.94,32.91,32.93,75641.2693847608,11.4115,11.4149,11.4045,11.4115,75641.2694
2006-09-28 12:05:00,32.92,32.94,32.92,32.94,85570.58055768664,11.408,11.4149,11.408,11.4149,85570.5806
2006-09-28 12:10:00,32.94,32.94,32.93,32.94,40275.071162092405,11.4149,11.4149,11.4115,11.4149,40275.0712
2006-09-28 12:15:00,32.94,32.95,32.93,32.93,109668.68407849538,11.4149,11.4184,11.4115,11.4115,109668.6841
2006-09-28 12:20:00,32.94,32.94,32.93,32.94,29787.933518777485,11.4149,11.4149,11.4115,11.4149,29787.9335
2006-09-28 12:25:00,32.94,32.94,32.93,32.94,26440.974696442936,11.4149,11.4149,11.4115,11.4149,26440.9747
2006-09-28 12:30:00,32.94,32.94,32.92,32.93,86351.53761623136,11.4149,11.4149,11.408,11.4115,86351.5376
2006-09-28 12:35:00,32.93,32.93,32.9,32.9,87578.75585108736,11.4115,11.4115,11.4011,11.4011,87578.7559
2006-09-28 12:40:00,32.91,32.91,32.9,32.91,38824.72233908077,11.4045,11.4045,11.4011,11.4045,38824.7223
2006-09-28 12:45:00,32.91,32.92,32.9,32.91,41502.28939694841,11.4045,11.408,11.4011,11.4045,41502.2894
2006-09-28 12:50:00,32.91,32.94,32.91,32.94,76980.05291369463,11.4045,11.4149,11.4045,11.4149,76980.0529
2006-09-28 12:55:00,32.94,32.97,32.94,32.96,101078.15643450338,11.4149,11.4253,11.4149,11.4219,101078.1564
2006-09-28 13:00:00,32.97,32.98,32.96,32.97,95276.76114245685,11.4253,11.4288,11.4219,11.4253,95276.7611
2006-09-28 13:05:00,32.98,32.99,32.96,32.97,101970.67878712591,11.4288,11.4323,11.4219,11.4253,101970.6788
2006-09-28 13:10:00,32.97,32.99,32.95,32.99,99850.93819964738,11.4253,11.4323,11.4184,11.4323,99850.9382
2006-09-28 13:15:00,32.99,33.0,32.97,33.0,159203.6746490467,11.4323,11.4357,11.4253,11.4357,159203.6746
2006-09-28 13:20:00,33.0,33.05,32.98,32.98,163666.28641215945,11.4357,11.453,11.4288,11.4288,163666.2864
2006-09-28 13:25:00,32.99,33.01,32.98,32.99,111676.85937189612,11.4323,11.4392,11.4288,11.4323,111676.8594
2006-09-28 13:30:00,32.99,33.03,32.99,33.03,556599.2521542355,11.4323,11.4461,11.4323,11.4461,556599.2522
2006-09-28 13:35:00,33.03,33.08,33.02,33.07,162662.1987654591,11.4461,11.4634,11.4427,11.46,162662.1988
2006-09-28 13:40:00,33.07,33.09,33.05,33.08,102863.20113974847,11.46,11.4669,11.453,11.4634,102863.2011
2006-09-28 13:45:00,33.08,33.1,33.07,33.07,138564.09524465032,11.4634,11.4704,11.46,11.46,138564.0952
2006-09-28 13:50:00,33.07,33.1,33.07,33.09,126068.78230793469,11.46,11.4704,11.46,11.4669,126068.7823
2006-09-28 13:55:00,33.09,33.14,33.08,33.12,152732.88759253325,11.4669,11.4842,11.4634,11.4773,152732.8876
2006-09-28 14:00:00,33.13,33.14,33.1,33.13,100297.19937595863,11.4808,11.4842,11.4704,11.4808,100297.1994
2006-09-28 14:05:00,33.13,33.15,33.12,33.15,71513.35350388153,11.4808,11.4877,11.4773,11.4877,71513.3535
2006-09-28 14:10:00,33.15,33.2,33.14,33.18,188433.7816974351,11.4877,11.505,11.4842,11.4981,188433.7817
2006-09-28 14:15:00,33.18,33.18,33.16,33.16,100185.63408188084,11.4981,11.4981,11.4912,11.4912,100185.6341
2006-09-28 14:20:00,33.16,33.16,33.16,33.16,64038.4788006677,11.4912,11.4912,11.4912,11.4912,64038.4788
2006-09-28 14:25:00,33.16,33.17,33.16,33.17,204610.7493387188,11.4912,11.4946,11.4912,11.4946,204610.7493
2006-09-28 14:30:00,33.17,33.18,33.15,33.16,279917.3228412461,11.4946,11.4981,11.4877,11.4912,279917.3228
2006-09-28 14:35:00,33.16,33.16,33.13,33.14,177611.94817188673,11.4912,11.4912,11.4808,11.4842,177611.9482
2006-09-28 14:40:00,33.14,33.15,33.12,33.14,197582.1358118162,11.4842,11.4877,11.4773,11.4842,197582.1358
2006-09-28 14:45:00,33.14,33.18,33.14,33.16,208850.23051367587,11.4842,11.4981,11.4842,11.4912,208850.2305
2006-09-28 14:50:00,33.17,33.17,33.15,33.16,126738.17407240158,11.4946,11.4946,11.4877,11.4912,126738.1741
2006-09-28 14:55:00,33.16,33.17,33.16,33.17,147489.3187708758,11.4912,11.4946,11.4912,11.4946,147489.3188
2006-09-28 15:00:00,33.17,33.19,33.16,33.18,192003.87110792528,11.4946,11.5016,11.4912,11.4981,192003.8711
2006-09-28 15:05:00,33.18,33.18,33.14,33.15,115358.51407646413,11.4981,11.4981,11.4842,11.4877,115358.5141
2006-09-28 15:10:00,33.15,33.15,33.13,33.14,99181.54643518048,11.4877,11.4877,11.4808,11.4842,99181.5464
2006-09-28 15:15:00,33.13,33.16,33.12,33.14,224915.63286088168,11.4808,11.4912,11.4773,11.4842,224915.6329
2006-09-28 15:20:00,33.14,33.15,33.14,33.14,136779.05053940523,11.4842,11.4877,11.4842,11.4842,136779.0505
2006-09-28 15:25:00,33.15,33.15,33.12,33.12,150278.45112282125,11.4877,11.4877,11.4773,11.4773,150278.4511
2006-09-28 15:30:00,33.13,33.13,33.12,33.12,80773.27291234044,11.4808,11.4808,11.4773,11.4773,80773.2729
2006-09-28 15:35:00,33.12,33.15,33.12,33.15,278243.8434300788,11.4773,11.4877,11.4773,11.4877,278243.8434
2006-09-28 15:40:00,33.15,33.15,33.11,33.11,449385.0045454521,11.4877,11.4877,11.4738,11.4738,449385.0045
2006-09-28 15:45:00,33.11,33.13,33.09,33.1,510634.3509941744,11.4738,11.4808,11.4669,11.4704,510634.351
2006-09-28 15:50:00,33.11,33.12,33.08,33.1,349422.5010517269,11.4738,11.4773,11.4634,11.4704,349422.5011
2006-09-28 15:55:00,33.1,33.14,33.08,33.1,747710.6009095382,11.4704,11.4842,11.4634,11.4704,747710.6009
2006-09-29 09:30:00,33.16,33.19,33.13,33.16,287726.8934266934,11.4912,11.5016,11.4808,11.4912,287726.8934
2006-09-29 09:35:00,33.15,33.17,33.14,33.17,255261.39285004823,11.4877,11.4946,11.4842,11.4946,255261.3929
2006-09-29 09:40:00,33.16,33.19,33.13,33.16,252137.56461586937,11.4912,11.5016,11.4808,11.4912,252137.5646
2006-09-29 09:45:00,33.16,33.19,33.15,33.18,291743.24401349487,11.4912,11.5016,11.4877,11.4981,291743.244
2006-09-29 09:50:00,33.18,33.29,33.17,33.27,345294.58517084765,11.4981,11.5362,11.4946,11.5293,345294.5852
2006-09-29 09:55:00,33.27,33.34,33.26,33.31,278355.4087241567,11.5293,11.5535,11.5258,11.5431,278355.4087
2006-09-29 10:00:00,33.31,33.31,33.25,33.29,189660.9999322911,11.5431,11.5431,11.5224,11.5362,189660.9999
2006-09-29 10:05:00,33.28,33.34,33.27,33.33,238191.9028561421,11.5328,11.5535,11.5293,11.5501,238191.9029
2006-09-29 10:10:00,33.33,33.33,33.28,33.33,141353.2275965958,11.5501,11.5501,11.5328,11.5501,141353.2276
2006-09-29 10:15:00,33.33,33.33,33.29,33.31,147489.3187708758,11.5501,11.5501,11.5362,11.5431,147489.3188
2006-09-29 10:20:00,33.31,33.31,33.25,33.28,162104.37229507,11.5431,11.5431,11.5224,11.5328,162104.3723
2006-09-29 10:25:00,33.27,33.28,33.25,33.26,310151.51753633487,11.5293,11.5328,11.5224,11.5258,310151.5175
2006-09-29 10:30:00,33.26,33.31,33.25,33.3,117366.68936986483,11.5258,11.5431,11.5224,11.5397,117366.6894
2006-09-29 10:35:00,33.3,33.33,33.28,33.29,119374.8646632656,11.5397,11.5501,11.5328,11.5362,119374.8647
2006-09-29 10:40:00,33.29,33.31,33.27,33.3,148716.5370057318,11.5362,11.5431,11.5293,11.5397,148716.537
2006-09-29 10:45:00,33.29,33.33,33.28,33.31,130419.8287769696,11.5362,11.5501,11.5328,11.5431,130419.8288
2006-09-29 10:50:00,33.31,33.33,33.3,33.3,115581.64466461976,11.5431,11.5501,11.5397,11.5397,115581.6447
2006-09-29 10:55:00,33.3,33.31,33.28,33.31,114689.1223119972,11.5397,11.5431,11.5328,11.5431,114689.1223
2006-09-29 11:00:00,33.31,33.32,33.25,33.27,164670.3740588598,11.5431,11.5466,11.5224,11.5293,164670.3741
2006-09-29 11:05:00,33.27,33.29,33.27,33.29,62922.82585988952,11.5293,11.5362,11.5293,11.5362,62922.8259
2006-09-29 11:10:00,33.29,33.32,33.29,33.3,70397.70056310335,11.5362,11.5466,11.5362,11.5397,70397.7006
2006-09-29 11:15:00,33.31,33.31,33.29,33.3,100520.3299641143,11.5431,11.5431,11.5362,11.5397,100520.33
2006-09-29 11:20:00,33.3,33.32,33.3,33.31,53328.210569197145,11.5397,11.5466,11.5397,11.5431,53328.2106
2006-09-29 11:25:00,33.31,33.32,33.27,33.3,219225.80286291297,11.5431,11.5466,11.5293,11.5397,219225.8029
2006-09-29 11:30:00,33.3,33.31,33.29,33.3,53997.60233366406,11.5397,11.5431,11.5362,11.5397,53997.6023
2006-09-29 11:35:00,33.3,33.31,33.29,33.29,99181.54643518048,11.5397,11.5431,11.5362,11.5362,99181.5464
2006-09-29 11:40:00,33.29,33.31,33.28,33.31,110338.0758429623,11.5362,11.5431,11.5328,11.5431,110338.0758
2006-09-29 11:45:00,33.31,33.32,33.3,33.3,62030.30350726697,11.5431,11.5466,11.5397,11.5397,62030.3035
2006-09-29 11:50:00,33.3,33.31,33.3,33.31,61472.477036877885,11.5397,11.5431,11.5397,11.5431,61472.477
2006-09-29 11:55:00,33.31,33.31,33.3,33.31,56117.342921142605,11.5431,11.5431,11.5397,11.5431,56117.3429
2006-09-29 12:00:00,33.3,33.32,33.3,33.31,68501.09056378044,11.5397,11.5466,11.5397,11.5431,68501.0906
2006-09-29 12:05:00,33.32,33.33,33.31,33.32,243881.7328541108,11.5466,11.5501,11.5431,11.5466,243881.7329
2006-09-29 12:10:00,33.33,33.33,33.32,33.32,75195.00820844954,11.5501,11.5501,11.5466,11.5466,75195.0082
2006-09-29 12:15:00,33.33,33.35,33.32,33.33,159315.23994312453,11.5501,11.557,11.5466,11.5501,159315.2399
2006-09-29 12:20:00,33.33,33.33,33.3,33.31,182074.55993499947,11.5501,11.5501,11.5397,11.5431,182074.5599
2006-09-29 12:25:00,33.31,33.33,33.3,33.32,324878.1363546069,11.5431,11.5501,11.5397,11.5466,324878.1364
2006-09-29 12:30:00,33.32,33.33,33.31,33.31,121048.34407443284,11.5466,11.5501,11.5431,11.5431,121048.3441
2006-09-29 12:35:00,33.32,33.34,33.3,33.33,161434.9805306031,11.5466,11.5535,11.5397,11.5501,161434.9805
2006-09-29 12:40:00,33.33,33.33,33.33,33.33,59018.04056716588,11.5501,11.5501,11.5501,11.5501,59018.0406
2006-09-29 12:45:00,33.33,33.33,33.33,33.33,75418.13879660517,11.5501,11.5501,11.5501,11.5501,75418.1388
2006-09-29 12:50:00,33.33,33.33,33.3,33.31,206172.66345580824,11.5501,11.5501,11.5397,11.5431,206172.6635
2006-09-29 12:55:00,33.32,33.33,33.31,33.33,42729.50763180441,11.5466,11.5501,11.5431,11.5501,42729.5076
2006-09-29 13:00:00,33.33,33.33,33.32,33.32,62588.12997765606,11.5501,11.5501,11.5466,11.5466,62588.13
2006-09-29 13:05:00,33.32,33.33,33.31,33.33,249906.25873431296,11.5466,11.5501,11.5431,11.5501,249906.2587
2006-09-29 13:10:00,33.33,33.33,33.33,33.33,75864.39997291645,11.5501,11.5501,11.5501,11.5501,75864.4
2006-09-29 13:15:00,33.33,33.38,33.33,33.36,237187.8152094417,11.5501,11.5674,11.5501,11.5605,237187.8152
2006-09-29 13:20:00,33.35,33.36,33.33,33.33,166566.98405818272,11.557,11.5605,11.5501,11.5501,166566.9841
2006-09-29 13:25:00,33.33,33.34,33.33,33.33,155298.88935632308,11.5501,11.5535,11.5501,11.5501,155298.8894
2006-09-29 13:30:00,33.33,33.34,33.33,33.33,94942.06526022336,11.5501,11.5535,11.5501,11.5501,94942.0653
2006-09-29 13:35:00,33.33,33.34,33.33,33.34,42171.68116141532,11.5501,11.5535,11.5501,11.5535,42171.6812
2006-09-29 13:40:00,33.34,33.34,33.33,33.34,57344.56115599861,11.5535,11.5535,11.5501,11.5535,57344.5612
2006-09-29 13:45:00,33.34,33.34,33.33,33.34,78653.5323248619,11.5535,11.5535,11.5501,11.5535,78653.5323
2006-09-29 13:50:00,33.33,33.34,33.33,33.34,48196.20704161751,11.5501,11.5535,11.5501,11.5535,48196.207
2006-09-29 13:55:00,33.34,33.34,33.33,33.34,36816.54704568004,11.5535,11.5535,11.5501,11.5535,36816.547
2006-09-29 14:00:00,33.34,33.35,33.33,33.35,180735.77640606565,11.5535,11.557,11.5501,11.557,180735.7764
2006-09-29 14:05:00,33.34,33.35,33.34,33.34,184640.56169878927,11.5535,11.557,11.5535,11.5535,184640.5617
2006-09-29 14:10:00,33.34,33.35,33.34,33.35,51543.16586395205,11.5535,11.557,11.5535,11.557,51543.1659
2006-09-29 14:15:00,33.35,33.35,33.34,33.35,45964.90116006114,11.557,11.557,11.5535,11.557,45964.9012
2006-09-29 14:20:00,33.35,33.35,33.34,33.34,41613.85469102622,11.557,11.557,11.5535,11.5535,41613.8547
2006-09-29 14:25:00,33.34,33.36,33.34,33.36,415803.8510280288,11.5535,11.5605,11.5535,11.5605,415803.851
2006-09-29 14:30:00,33.35,33.36,33.35,33.36,100743.46055226991,11.557,11.5605,11.557,11.5605,100743.4606
2006-09-29 14:35:00,33.36,33.36,33.34,33.34,200036.5722815282,11.5605,11.5605,11.5535,11.5535,200036.5723
2006-09-29 14:40:00,33.34,33.36,33.34,33.36,388135.6580967298,11.5535,11.5605,11.5535,11.5605,388135.6581
2006-09-29 14:45:00,33.35,33.36,33.35,33.35,182632.38640538856,11.557,11.5605,11.557,11.557,182632.3864
2006-09-29 14:50:00,33.35,33.36,33.34,33.34,135774.96289270488,11.557,11.5605,11.5535,11.5535,135774.9629
2006-09-29 14:55:00,33.34,33.35,33.33,33.33,157864.89112011288,11.5535,11.557,11.5501,11.5501,157864.8911
2006-09-29 15:00:00,33.33,33.33,33.33,33.33,108106.76996140594,11.5501,11.5501,11.5501,11.5501,108106.77
2006-09-29 15:05:00,33.33,33.34,33.33,33.33,343174.8445833691,11.5501,11.5535,11.5501,11.5501,343174.8446
2006-09-29 15:10:00,33.33,33.33,33.3,33.3,172033.6834679958,11.5501,11.5501,11.5397,11.5397,172033.6835
2006-09-29 15:15:00,33.3,33.3,33.26,33.27,236295.2928568192,11.5397,11.5397,11.5258,11.5293,236295.2929
2006-09-29 15:20:00,33.27,33.27,33.25,33.26,347525.891052404,11.5293,11.5293,11.5224,11.5258,347525.8911
2006-09-29 15:25:00,33.25,33.28,33.25,33.28,283710.5428398919,11.5224,11.5328,11.5224,11.5328,283710.5428
2006-09-29 15:30:00,33.28,33.29,33.25,33.26,244216.42873634427,11.5328,11.5362,11.5224,11.5258,244216.4287
2006-09-29 15:35:00,33.26,33.26,33.24,33.24,214874.75639387805,11.5258,11.5258,11.5189,11.5189,214874.7564
2006-09-29 15:40:00,33.24,33.25,33.17,33.17,281256.1063701799,11.5189,11.5224,11.4946,11.4946,281256.1064
2006-09-29 15:45:00,33.17,33.25,33.17,33.24,406655.4969136477,11.4946,11.5224,11.4946,11.5189,406655.4969
2006-09-29 15:50:00,33.25,33.26,33.24,33.26,302341.9469508876,11.5224,11.5258,11.5189,11.5258,302341.947
2006-09-29 15:55:00,33.26,33.29,33.25,33.27,634025.5662442414,11.5258,11.5362,11.5224,11.5293,634025.5662
2006-10-02 09:30:00,33.34,33.36,33.21,33.28,402081.3198564572,11.5535,11.5605,11.5085,11.5328,402081.3199
2006-10-02 09:35:00,33.29,33.3,33.18,33.25,164893.50464701545,11.5362,11.5397,11.4981,11.5224,164893.5046
2006-10-02 09:40:00,33.25,33.33,33.25,33.33,177388.81758373108,11.5224,11.5501,11.5224,11.5501,177388.8176
2006-10-02 09:45:00,33.33,33.35,33.25,33.3,224804.06756680383,11.5501,11.557,11.5224,11.5397,224804.0676
2006-10-02 09:50:00,33.3,33.31,33.25,33.29,205949.53286765257,11.5397,11.5431,11.5224,11.5362,205949.5329
2006-10-02 09:55:00,33.29,33.31,33.27,33.29,278243.8434300788,11.5362,11.5431,11.5293,11.5362,278243.8434
2006-10-02 10:00:00,33.3,33.3,33.26,33.29,159761.5011194358,11.5397,11.5397,11.5258,11.5362,159761.5011
2006-10-02 10:05:00,33.3,33.31,33.29,33.3,186983.43287442348,11.5397,11.5431,11.5362,11.5397,186983.4329
2006-10-02 10:10:00,33.29,33.33,33.29,33.31,163108.45994177036,11.5362,11.5501,11.5362,11.5431,163108.4599
2006-10-02 10:15:00,33.31,33.35,33.31,33.35,207065.1858084308,11.5431,11.557,11.5431,11.557,207065.1858
2006-10-02 10:20:00,33.35,33.41,33.35,33.41,354442.9392852287,11.557,11.5778,11.557,11.5778,354442.9393
2006-10-02 10:25:00,33.41,33.47,33.41,33.46,319523.0022388716,11.5778,11.5986,11.5778,11.5951,319523.0022
2006-10-02 10:30:00,33.46,33.47,33.43,33.45,138564.09524465032,11.5951,11.5986,11.5847,11.5917,138564.0952
2006-10-02 10:35:00,33.44,33.46,33.43,33.43,132762.69995260378,11.5882,11.5951,11.5847,11.5847,132762.7
2006-10-02 10:40:00,33.44,33.45,33.38,33.39,161992.80700099218,11.5882,11.5917,11.5674,11.5709,161992.807
2006-10-02 10:45:00,33.4,33.43,33.39,33.42,126403.47819016813,11.5743,11.5847,11.5709,11.5813,126403.4782
2006-10-02 10:50:00,33.42,33.45,33.42,33.43,233729.2910930293,11.5813,11.5917,11.5813,11.5847,233729.2911
2006-10-02 10:55:00,33.43,33.43,33.42,33.42,89475.36585041028,11.5847,11.5847,11.5813,11.5813,89475.3659
2006-10-02 11:00:00,33.42,33.43,33.4,33.42,67720.1335052357,11.5813,11.5847,11.5743,11.5813,67720.1335
2006-10-02 11:05:00,33.43,33.43,33.41,33.41,144253.9252426191,11.5847,11.5847,11.5778,11.5778,144253.9252
2006-10-02 11:10:00,33.41,33.42,33.39,33.39,147824.01465310925,11.5778,11.5813,11.5709,11.5709,147824.0147
2006-10-02 11:15:00,33.39,33.41,33.39,33.41,126403.47819016813,11.5709,11.5778,11.5709,11.5778,126403.4782
2006-10-02 11:20:00,33.4,33.42,33.39,33.39,86351.53761623136,11.5743,11.5813,11.5709,11.5709,86351.5376
2006-10-02 11:25:00,33.39,33.41,33.39,33.4,153402.27935700017,11.5709,11.5778,11.5709,11.5743,153402.2794
2006-10-02 11:30:00,33.39,33.4,33.39,33.39,107995.20466732811,11.5709,11.5743,11.5709,11.5709,107995.2047
2006-10-02 11:35:00,33.39,33.42,33.39,33.42,151505.66935767725,11.5709,11.5813,11.5709,11.5813,151505.6694
2006-10-02 11:40:00,33.42,33.42,33.41,33.41,153179.14876884452,11.5813,11.5813,11.5778,11.5778,153179.1488
2006-10-02 11:45:00,33.41,33.42,33.4,33.41,187764.3899329682,11.5778,11.5813,11.5743,11.5778,187764.3899
2006-10-02 11:50:00,33.41,33.41,33.39,33.4,136555.9199512496,11.5778,11.5778,11.5709,11.5743,136555.92
2006-10-02 11:55:00,33.4,33.41,33.39,33.39,80884.83820641827,11.5743,11.5778,11.5709,11.5709,80884.8382
2006-10-02 12:00:00,33.39,33.41,33.39,33.4,135105.57112823796,11.5709,11.5778,11.5709,11.5743,135105.5711
2006-10-02 12:05:00,33.41,33.42,33.4,33.41,60356.8240960997,11.5778,11.5813,11.5743,11.5778,60356.8241
2006-10-02 12:10:00,33.41,33.42,33.39,33.4,64707.87056513462,11.5778,11.5813,11.5709,11.5743,64707.8706
2006-10-02 12:15:00,33.4,33.41,33.39,33.4,69282.04762232516,11.5743,11.5778,11.5709,11.5743,69282.0476
2006-10-02 12:20:00,33.4,33.41,33.39,33.39,56117.342921142605,11.5743,11.5778,11.5709,11.5709,56117.3429
2006-10-02 12:25:00,33.4,33.4,33.39,33.39,33692.71881150112,11.5743,11.5743,11.5709,11.5709,33692.7188
2006-10-02 12:30:00,33.39,33.4,33.38,33.39,89475.36585041028,11.5709,11.5743,11.5674,11.5709,89475.3659
2006-10-02 12:35:00,33.39,33.4,33.39,33.39,63480.652330278615,11.5709,11.5743,11.5709,11.5709,63480.6523
2006-10-02 12:40:00,33.39,33.4,33.38,33.39,84343.36232283064,11.5709,11.5743,11.5674,11.5709,84343.3623
2006-10-02 12:45:00,33.38,33.4,33.37,33.39,131200.7858355143,11.5674,11.5743,11.5639,11.5709,131200.7858
2006-10-02 12:50:00,33.4,33.4,33.39,33.39,19412.361169540385,11.5743,11.5743,11.5709,11.5709,19412.3612
2006-10-02 12:55:00,33.4,33.41,33.39,33.41,150278.45112282125,11.5743,11.5778,11.5709,11.5778,150278.4511
2006-10-02 13:00:00,33.4,33.41,33.39,33.41,133543.6570111485,11.5743,11.5778,11.5709,11.5778,133543.657
2006-10-02 13:05:00,33.4,33.4,33.39,33.4,94272.67349575646,11.5743,11.5743,11.5709,11.5743,94272.6735
2006-10-02 13:10:00,33.39,33.41,33.39,33.41,50315.94762909605,11.5709,11.5778,11.5709,11.5778,50315.9476
2006-10-02 13:15:00,33.41,33.41,33.39,33.39,37820.6346923804,11.5778,11.5778,11.5709,11.5709,37820.6347
2006-10-02 13:20:00,33.4,33.4,33.39,33.39,28226.01940168803,11.5743,11.5743,11.5709,11.5709,28226.0194
2006-10-02 13:25:00,33.39,33.4,33.39,33.39,47303.68468899496,11.5709,11.5743,11.5709,11.5709,47303.6847
2006-10-02 13:30:00,33.39,33.4,33.38,33.38,120825.21348627722,11.5709,11.5743,11.5674,11.5674,120825.2135
2006-10-02 13:35:00,33.39,33.39,33.36,33.36,202156.3128690068,11.5709,11.5709,11.5605,11.5605,202156.3129
2006-10-02 13:40:00,33.37,33.38,33.35,33.37,109445.55349033976,11.5639,11.5674,11.557,11.5639,109445.5535
2006-10-02 13:45:00,33.37,33.37,33.35,33.36,172591.5099383849,11.5639,11.5639,11.557,11.5605,172591.5099
2006-10-02 13:50:00,33.36,33.36,33.33,33.35,170360.20405682854,11.5605,11.5605,11.5501,11.557,170360.2041
2006-10-02 13:55:00,33.34,33.35,33.34,33.34,31907.674106256032,11.5535,11.557,11.5535,11.5535,31907.6741
2006-10-02 14:00:00,33.34,33.35,33.34,33.34,52993.514686963696,11.5535,11.557,11.5535,11.5535,52993.5147
2006-10-02 14:05:00,33.35,33.35,33.34,33.34,71290.2229157259,11.557,11.557,11.5535,11.5535,71290.2229
2006-10-02 14:10:00,33.35,33.36,33.34,33.35,135440.2670104714,11.557,11.5605,11.5535,11.557,135440.267
2006-10-02 14:15:00,33.35,33.35,33.34,33.34,50092.81704094042,11.557,11.557,11.5535,11.5535,50092.817
2006-10-02 14:20:00,33.35,33.35,33.34,33.34,32800.19645887858,11.557,11.557,11.5535,11.5535,32800.1965
2006-10-02 14:25:00,33.35,33.35,33.34,33.34,83004.57879389681,11.557,11.557,11.5535,11.5535,83004.5788
2006-10-02 14:30:00,33.34,33.35,33.34,33.35,26998.80116683203,11.5535,11.557,11.5535,11.557,26998.8012
2006-10-02 14:35:00,33.34,33.35,33.33,33.33,210189.0140426097,11.5535,11.557,11.5501,11.5501,210189.014
2006-10-02 14:40:00,33.33,33.34,33.33,33.34,73967.78997359354,11.5501,11.5535,11.5501,11.5535,73967.79
2006-10-02 14:45:00,33.34,33.35,33.33,33.33,69393.61291640298,11.5535,11.557,11.5501,11.5501,69393.6129
2006-10-02 14:50:00,33.33,33.34,33.32,33.33,94607.36937798992,11.5501,11.5535,11.5466,11.5501,94607.3694
2006-10-02 14:55:00,33.33,33.34,33.33,33.34,60245.25880202188,11.5501,11.5535,11.5501,11.5535,60245.2588
2006-10-02 15:00:00,33.33,33.35,33.33,33.34,77649.44467816154,11.5501,11.557,11.5501,11.5535,77649.4447
2006-10-02 15:05:00,33.34,33.38,33.34,33.37,124506.86819084524,11.5535,11.5674,11.5535,11.5639,124506.8682
2006-10-02 15:10:00,33.36,33.39,33.35,33.37,174488.11993770782,11.5605,11.5709,11.557,11.5639,174488.1199
2006-10-02 15:15:00,33.37,33.38,33.35,33.38,152509.7570043776,11.5639,11.5674,11.557,11.5674,152509.757
2006-10-02 15:20:00,33.37,33.39,33.36,33.37,118482.34231064304,11.5639,11.5709,11.5605,11.5639,118482.3423
2006-10-02 15:25:00,33.36,33.37,33.35,33.37,103421.02761013756,11.5605,11.5639,11.557,11.5639,103421.0276
2006-10-02 15:30:00,33.37,33.37,33.35,33.35,50539.07821725169,11.5639,11.5639,11.557,11.557,50539.0782
2006-10-02 15:35:00,33.35,33.36,33.35,33.35,129081.04524803578,11.557,11.5605,11.557,11.557,129081.0452
2006-10-02 15:40:00,33.35,33.36,33.3,33.3,138898.7911268838,11.557,11.5605,11.5397,11.5397,138898.7911
2006-10-02 15:45:00,33.31,33.35,33.3,33.35,226142.8510957377,11.5431,11.557,11.5397,11.557,226142.8511
2006-10-02 15:50:00,33.35,33.37,33.33,33.36,211081.53639523225,11.557,11.5639,11.5501,11.5605,211081.5364
2006-10-02 15:55:00,33.36,33.37,33.31,33.33,290739.1563667945,11.5605,11.5639,11.5431,11.5501,290739.1564
2006-10-03 09:30:00,33.37,33.4,33.28,33.37,405093.5827965583,11.5639,11.5743,11.5328,11.5639,405093.5828
2006-10-03 09:35:00,33.37,33.42,33.34,33.39,155856.71582671217,11.5639,11.5813,11.5535,11.5709,155856.7158
2006-10-03 09:40:00,33.4,33.44,33.37,33.38,246113.0387356672,11.5743,11.5882,11.5639,11.5674,246113.0387
2006-10-03 09:45:00,33.38,33.47,33.34,33.47,234287.11756341843,11.5674,11.5986,11.5535,11.5986,234287.1176
2006-10-03 09:50:00,33.47,33.51,33.46,33.5,176830.991113342,11.5986,11.6125,11.5951,11.609,176830.9911
2006-10-03 09:55:00,33.5,33.57,33.5,33.53,267533.5751986083,11.609,11.6332,11.609,11.6194,267533.5752
2006-10-03 10:00:00,33.54,33.54,33.46,33.47,188210.65110927948,11.6229,11.6229,11.5951,11.5986,188210.6511
2006-10-03 10:05:00,33.47,33.51,33.47,33.51,127519.13113094632,11.5986,11.6125,11.5986,11.6125,127519.1311
2006-10-03 10:10:00,33.5,33.62,33.49,33.6,393602.3575065429,11.609,11.6506,11.6055,11.6436,393602.3575
2006-10-03 10:15:00,33.6,33.65,33.57,33.61,242877.64520741045,11.6436,11.661,11.6332,11.6471,242877.6452
2006-10-03 10:20:00,33.61,33.62,33.52,33.53,218110.1499221348,11.6471,11.6506,11.6159,11.6194,218110.1499
2006-10-03 10:25:00,33.54,33.61,33.54,33.59,189103.173461902,11.6229,11.6471,11.6229,11.6402,189103.1735
2006-10-03 10:30:00,33.59,33.6,33.54,33.56,142022.6193610627,11.6402,11.6436,11.6229,11.6298,142022.6194
2006-10-03 10:35:00,33.56,33.57,33.51,33.51,389697.5722138193,11.6298,11.6332,11.6125,11.6125,389697.5722
2006-10-03 10:40:00,33.52,33.54,33.51,33.51,204945.4452209522,11.6159,11.6229,11.6125,11.6125,204945.4452
2006-10-03 10:45:00,33.51,33.52,33.51,33.51,64373.17468290116,11.6125,11.6159,11.6125,11.6125,64373.1747
2006-10-03 10:50:00,33.51,33.53,33.51,33.52,205726.4022794969,11.6125,11.6194,11.6125,11.6159,205726.4023
2006-10-03 10:55:00,33.52,33.56,33.51,33.54,238749.7293265312,11.6159,11.6298,11.6125,11.6229,238749.7293
2006-10-03 11:00:00,33.54,33.55,33.53,33.53,416138.5469102623,11.6229,11.6263,11.6194,11.6194,416138.5469
2006-10-03 11:05:00,33.53,33.54,33.52,33.53,131089.22054143652,11.6194,11.6229,11.6159,11.6194,131089.2205
2006-10-03 11:10:00,33.52,33.53,33.48,33.51,201821.6169867733,11.6159,11.6194,11.6021,11.6125,201821.617
2006-10-03 11:15:00,33.51,33.58,33.5,33.57,165786.02699963798,11.6125,11.6367,11.609,11.6332,165786.027
2006-10-03 11:20:00,33.56,33.6,33.54,33.57,194569.8728717151,11.6298,11.6436,11.6229,11.6332,194569.8729
2006-10-03 11:25:00,33.56,33.6,33.56,33.58,80438.577030107,11.6298,11.6436,11.6298,11.6367,80438.577
2006-10-03 11:30:00,33.59,33.59,33.55,33.55,105987.0293739274,11.6402,11.6402,11.6263,11.6263,105987.0294
2006-10-03 11:35:00,33.55,33.56,33.51,33.51,93826.4123194452,11.6263,11.6298,11.6125,11.6125,93826.4123
2006-10-03 11:40:00,33.51,33.53,33.51,33.53,78095.7058544728,11.6125,11.6194,11.6125,11.6194,78095.7059
2006-10-03 11:45:00,33.52,33.56,33.52,33.54,93937.977613523,11.6159,11.6298,11.6159,11.6229,93937.9776
2006-10-03 11:50:00,33.54,33.56,33.5,33.51,106879.55172654994,11.6229,11.6298,11.609,11.6125,106879.5517
2006-10-03 11:55:00,33.51,33.52,33.5,33.5,67608.5682111579,11.6125,11.6159,11.609,11.609,67608.5682
2006-10-03 12:00:00,33.5,33.52,33.5,33.52,67162.30703484661,11.609,11.6159,11.609,11.6159,67162.307
2006-10-03 12:05:00,33.51,33.57,33.51,33.57,132428.0040703703,11.6125,11.6332,11.6125,11.6332,132428.0041
2006-10-03 12:10:00,33.57,33.59,33.55,33.56,181293.6028764548,11.6332,11.6402,11.6263,11.6298,181293.6029
2006-10-03 12:15:00,33.56,33.58,33.55,33.57,100074.068787803,11.6298,11.6367,11.6263,11.6332,100074.0688
2006-10-03 12:20:00,33.57,33.61,33.56,33.6,104425.11525683792,11.6332,11.6471,11.6298,11.6436,104425.1153
2006-10-03 12:25:00,33.59,33.6,33.58,33.58,164000.9822943929,11.6402,11.6436,11.6367,11.6367,164000.9823
2006-10-03 12:30:00,33.58,33.59,33.56,33.56,87801.886439243,11.6367,11.6402,11.6298,11.6298,87801.8864
2006-10-03 12:35:00,33.57,33.58,33.55,33.56,87020.92938069828,11.6332,11.6367,11.6263,11.6298,87020.9294
2006-10-03 12:40:00,33.56,33.58,33.55,33.56,54443.86350997533,11.6298,11.6367,11.6263,11.6298,54443.8635
2006-10-03 12:45:00,33.56,33.56,33.53,33.53,76310.66114922772,11.6298,11.6298,11.6194,11.6194,76310.6611
2006-10-03 12:50:00,33.53,33.54,33.51,33.51,101524.41761081463,11.6194,11.6229,11.6125,11.6125,101524.4176
2006-10-03 12:55:00,33.52,33.54,33.51,33.54,181962.99464092165,11.6159,11.6229,11.6125,11.6229,181962.9946
2006-10-03 13:00:00,33.54,33.55,33.53,33.54,79880.7505597179,11.6229,11.6263,11.6194,11.6229,79880.7506
2006-10-03 13:05:00,33.55,33.58,33.55,33.56,138675.66053872817,11.6263,11.6367,11.6263,11.6298,138675.6605
2006-10-03 13:10:00,33.57,33.58,33.55,33.57,56340.473509298245,11.6332,11.6367,11.6263,11.6332,56340.4735
2006-10-03 13:15:00,33.57,33.6,33.57,33.58,90925.71467342191,11.6332,11.6436,11.6332,11.6367,90925.7147
2006-10-03 13:20:00,33.58,33.59,33.56,33.59,84343.36232283064,11.6367,11.6402,11.6298,11.6402,84343.3623
2006-10-03 13:25:00,33.58,33.61,33.58,33.59,103755.72349237102,11.6367,11.6471,11.6367,11.6402,103755.7235
2006-10-03 13:30:00,33.59,33.61,33.59,33.59,46522.72763045023,11.6402,11.6471,11.6402,11.6402,46522.7276
2006-10-03 13:35:00,33.6,33.6,33.58,33.59,49311.85998239569,11.6436,11.6436,11.6367,11.6402,49311.86
2006-10-03 13:40:00,33.59,33.59,33.59,33.59,48419.337629773145,11.6402,11.6402,11.6402,11.6402,48419.3376
2006-10-03 13:45:00,33.59,33.61,33.58,33.59,118147.6464284096,11.6402,11.6471,11.6367,11.6402,118147.6464
2006-10-03 13:50:00,33.58,33.59,33.56,33.58,128188.52289541325,11.6367,11.6402,11.6298,11.6367,128188.5229
2006-10-03 13:55:00,33.57,33.6,33.57,33.6,99293.1117292583,11.6332,11.6436,11.6332,11.6436,99293.1117
2006-10-03 14:00:00,33.6,33.61,33.59,33.59,149497.4940642765,11.6436,11.6471,11.6402,11.6402,149497.4941
2006-10-03 14:05:00,33.59,33.61,33.59,33.61,108553.0311377172,11.6402,11.6471,11.6402,11.6471,108553.0311
2006-10-03 14:10:00,33.6,33.61,33.59,33.6,281367.67166425777,11.6436,11.6471,11.6402,11.6436,281367.6717
2006-10-03 14:15:00,33.59,33.62,33.59,33.62,76422.22644330554,11.6402,11.6506,11.6402,11.6506,76422.2264
2006-10-03 14:20:00,33.61,33.67,33.61,33.65,184752.1269928671,11.6471,11.6679,11.6471,11.661,184752.127
2006-10-03 14:25:00,33.66,33.67,33.62,33.62,150724.71229913252,11.6644,11.6679,11.6506,11.6506,150724.7123
2006-10-03 14:30:00,33.62,33.64,33.61,33.62,130531.3940710474,11.6506,11.6575,11.6471,11.6506,130531.3941
2006-10-03 14:35:00,33.62,33.65,33.6,33.64,179285.427583054,11.6506,11.661,11.6436,11.6575,179285.4276
2006-10-03 14:40:00,33.64,33.66,33.54,33.64,138675.66053872817,11.6575,11.6644,11.6229,11.6575,138675.6605
2006-10-03 14:45:00,33.64,33.66,33.64,33.66,121271.47466258849,11.6575,11.6644,11.6575,11.6644,121271.4747
2006-10-03 14:50:00,33.65,33.67,33.64,33.66,185086.82287510057,11.661,11.6679,11.6575,11.6644,185086.8229
2006-10-03 14:55:00,33.66,33.67,33.62,33.62,140906.9664202845,11.6644,11.6679,11.6506,11.6506,140906.9664
2006-10-03 15:00:00,33.62,33.62,33.59,33.6,92599.1940845892,11.6506,11.6506,11.6402,11.6436,92599.1941
2006-10-03 15:05:00,33.59,33.61,33.59,33.61,74637.18173806045,11.6402,11.6471,11.6402,11.6471,74637.1817
2006-10-03 15:10:00,33.61,33.61,33.6,33.6,88582.84349778773,11.6471,11.6471,11.6436,11.6436,88582.8435
2006-10-03 15:15:00,33.6,33.61,33.6,33.6,82335.1870294299,11.6436,11.6471,11.6436,11.6436,82335.187
2006-10-03 15:20:00,33.61,33.61,33.6,33.6,85347.449969531,11.6471,11.6471,11.6436,11.6436,85347.45
2006-10-03 15:25:00,33.6,33.61,33.59,33.59,127519.13113094632,11.6436,11.6471,11.6402,11.6402,127519.1311
2006-10-03 15:30:00,33.59,33.6,33.59,33.59,168128.8981752722,11.6402,11.6436,11.6402,11.6402,168128.8982
2006-10-03 15:35:00,33.59,33.6,33.59,33.59,192227.00169608093,11.6402,11.6436,11.6402,11.6402,192227.0017
2006-10-03 15:40:00,33.59,33.59,33.58,33.58,340274.1469373458,11.6402,11.6402,11.6367,11.6367,340274.1469
2006-10-03 15:45:00,33.58,33.59,33.56,33.57,222684.32697932533,11.6367,11.6402,11.6298,11.6332,222684.327
2006-10-03 15:50:00,33.57,33.58,33.56,33.57,211193.10168931005,11.6332,11.6367,11.6298,11.6332,211193.1017
2006-10-03 15:55:00,33.57,33.59,33.56,33.59,411787.50044122734,11.6332,11.6402,11.6298,11.6402,411787.5004
2006-10-04 09:30:00,33.54,33.58,33.16,33.24,497134.9504107583,11.6229,11.6367,11.4912,11.5189,497134.9504
2006-10-04 09:35:00,33.24,33.42,33.21,33.37,447934.65572244045,11.5189,11.5813,11.5085,11.5639,447934.6557
2006-10-04 09:40:00,33.36,33.53,33.33,33.52,362921.9016351429,11.5605,11.6194,11.5501,11.6159,362921.9016
2006-10-04 09:45:00,33.52,33.59,33.51,33.59,253587.913438881,11.6159,11.6402,11.6125,11.6402,253587.9134
2006-10-04 09:50:00,33.59,33.6,33.55,33.59,207623.01227881984,11.6402,11.6436,11.6263,11.6402,207623.0123
2006-10-04 09:55:00,33.59,33.59,33.5,33.53,185867.77993364527,11.6402,11.6402,11.609,11.6194,185867.7799
2006-10-04 10:00:00,33.53,33.59,33.52,33.53,227816.33050690487,11.6194,11.6402,11.6159,11.6194,227816.3305
2006-10-04 10:05:00,33.53,33.57,33.52,33.54,132204.8734822147,11.6194,11.6332,11.6159,11.6229,132204.8735
2006-10-04 10:10:00,33.54,33.62,33.54,33.62,372070.2557495241,11.6229,11.6506,11.6229,11.6506,372070.2557
2006-10-04 10:15:00,33.63,33.68,33.6,33.68,237857.2069739086,11.654,11.6714,11.6436,11.6714,237857.207
2006-10-04 10:20:00,33.68,33.68,33.64,33.65,255372.95814412608,11.6714,11.6714,11.6575,11.661,255372.9581
2006-10-04 10:25:00,33.66,33.67,33.65,33.65,108329.90054956156,11.6644,11.6679,11.661,11.661,108329.9005
2006-10-04 10:30:00,33.65,33.68,33.6,33.62,223353.71874379224,11.661,11.6714,11.6436,11.6506,223353.7187
2006-10-04 10:35:00,33.61,33.64,33.61,33.62,134770.8752460045,11.6471,11.6575,11.6471,11.6506,134770.8752
2006-10-04 10:40:00,33.62,33.62,33.61,33.62,118705.47289879867,11.6506,11.6506,11.6471,11.6506,118705.4729
2006-10-04 10:45:00,33.62,33.62,33.61,33.62,59241.17115532152,11.6506,11.6506,11.6471,11.6506,59241.1712
2006-10-04 10:50:00,33.62,33.67,33.61,33.66,158534.2828845798,11.6506,11.6679,11.6471,11.6644,158534.2829
2006-10-04 10:55:00,33.67,33.7,33.66,33.68,134436.17936377105,11.6679,11.6783,11.6644,11.6714,134436.1794
2006-10-04 11:00:00,33.68,33.7,33.65,33.66,219114.23756883515,11.6714,11.6783,11.661,11.6644,219114.2376
2006-10-04 11:05:00,33.67,33.68,33.66,33.67,189772.56522636893,11.6679,11.6714,11.6644,11.6679,189772.5652
2006-10-04 11:10:00,33.67,33.69,33.66,33.69,109110.8576081063,11.6679,11.6748,11.6644,11.6748,109110.8576
2006-10-04 11:15:00,33.69,33.72,33.68,33.69,196578.04816511585,11.6748,11.6852,11.6714,11.6748,196578.0482
2006-10-04 11:20:00,33.7,33.75,33.69,33.73,128523.21877764667,11.6783,11.6956,11.6748,11.6887,128523.2188
2006-10-04 11:25:00,33.73,33.74,33.7,33.7,111119.03290150705,11.6887,11.6922,11.6783,11.6783,111119.0329
2006-10-04 11:30:00,33.7,33.71,33.62,33.68,322758.3957671283,11.6783,11.6818,11.6506,11.6714,322758.3958
2006-10-04 11:35:00,33.68,33.7,33.67,33.7,217552.32345174567,11.6714,11.6783,11.6679,11.6783,217552.3235
2006-10-04 11:40:00,33.7,33.7,33.66,33.66,96950.2405536241,11.6783,11.6783,11.6644,11.6644,96950.2406
2006-10-04 11:45:00,33.67,33.69,33.66,33.68,103532.5929042154,11.6679,11.6748,11.6644,11.6714,103532.5929
2006-10-04 11:50:00,33.69,33.71,33.68,33.69,124172.17230861176,11.6748,11.6818,11.6714,11.6748,124172.1723
2006-10-04 11:55:00,33.7,33.7,33.66,33.69,114577.5570179194,11.6783,11.6783,11.6644,11.6748,114577.557
2006-10-04 12:00:00,33.69,33.69,33.67,33.67,96838.67525954627,11.6748,11.6748,11.6679,11.6679,96838.6753
2006-10-04 12:05:00,33.67,33.68,33.66,33.67,177946.64405412017,11.6679,11.6714,11.6644,11.6679,177946.6441
2006-10-04 12:10:00,33.66,33.67,33.66,33.67,76199.09585514989,11.6644,11.6679,11.6644,11.6679,76199.0959
2006-10-04 12:15:00,33.67,33.69,33.66,33.68,112123.1205482074,11.6679,11.6748,11.6644,11.6714,112123.1205
2006-10-04 12:20:00,33.69,33.72,33.69,33.7,444141.4357237946,11.6748,11.6852,11.6748,11.6783,444141.4357
2006-10-04 12:25:00,33.7,33.7,33.68,33.68,159426.80523720235,11.6783,11.6783,11.6714,11.6714,159426.8052
2006-10-04 12:30:00,33.68,33.69,33.68,33.69,37485.93881014695,11.6714,11.6748,11.6714,11.6748,37485.9388
2006-10-04 12:35:00,33.68,33.69,33.68,33.69,31015.151753633487,11.6714,11.6748,11.6714,11.6748,31015.1518
2006-10-04 12:40:00,33.69,33.7,33.68,33.7,55113.25527444224,11.6748,11.6783,11.6714,11.6783,55113.2553
2006-10-04 12:45:00,33.69,33.7,33.68,33.69,67497.00291708007,11.6748,11.6783,11.6714,11.6748,67497.0029
2006-10-04 12:50:00,33.68,33.68,33.67,33.68,89252.23526225465,11.6714,11.6714,11.6679,11.6714,89252.2353
2006-10-04 12:55:00,33.68,33.69,33.68,33.69,37932.19998645823,11.6714,11.6748,11.6714,11.6748,37932.2
2006-10-04 13:00:00,33.68,33.69,33.68,33.68,105652.33349169392,11.6714,11.6748,11.6714,11.6714,105652.3335
2006-10-04 13:05:00,33.68,33.69,33.68,33.68,84901.18879321973,11.6714,11.6748,11.6714,11.6714,84901.1888
2006-10-04 13:10:00,33.68,33.69,33.68,33.69,146373.6658300976,11.6714,11.6748,11.6714,11.6748,146373.6658
2006-10-04 13:15:00,33.69,33.7,33.68,33.69,100631.8952581921,11.6748,11.6783,11.6714,11.6748,100631.8953
2006-10-04 13:20:00,33.69,33.7,33.68,33.69,101747.54819897028,11.6748,11.6783,11.6714,11.6748,101747.5482
2006-10-04 13:25:00,33.69,33.73,33.68,33.72,330121.70517626434,11.6748,11.6887,11.6714,11.6852,330121.7052
2006-10-04 13:30:00,33.72,33.75,33.71,33.74,242877.64520741045,11.6852,11.6956,11.6818,11.6922,242877.6452
2006-10-04 13:35:00,33.73,33.75,33.7,33.71,220899.28227408024,11.6887,11.6956,11.6783,11.6818,220899.2823
2006-10-04 13:40:00,33.71,33.71,33.69,33.7,148716.5370057318,11.6818,11.6818,11.6748,11.6783,148716.537
2006-10-04 13:45:00,33.7,33.71,33.69,33.7,117255.12407578704,11.6783,11.6818,11.6748,11.6783,117255.1241
2006-10-04 13:50:00,33.69,33.73,33.69,33.72,78095.7058544728,11.6748,11.6887,11.6748,11.6852,78095.7059
2006-10-04 13:55:00,33.72,33.72,33.7,33.71,75975.96526699426,11.6852,11.6852,11.6783,11.6818,75975.9653
2006-10-04 14:00:00,33.7,33.72,33.7,33.72,207288.3163965864,11.6783,11.6852,11.6783,11.6852,207288.3164
2006-10-04 14:05:00,33.72,33.73,33.71,33.72,91818.23702604446,11.6852,11.6887,11.6818,11.6852,91818.237
2006-10-04 14:10:00,33.72,33.75,33.71,33.74,86574.668204387,11.6852,11.6956,11.6818,11.6922,86574.6682
2006-10-04 14:15:00,33.73,33.76,33.73,33.76,154517.93229777834,11.6887,11.6991,11.6887,11.6991,154517.9323
2006-10-04 14:20:00,33.75,33.76,33.75,33.75,73186.8329150488,11.6956,11.6991,11.6956,11.6956,73186.8329
2006-10-04 14:25:00,33.75,33.78,33.74,33.77,166120.72288187145,11.6956,11.706,11.6922,11.7026,166120.7229
2006-10-04 14:30:00,33.77,33.78,33.76,33.77,125510.95583754558,11.7026,11.706,11.6991,11.7026,125510.9558
2006-10-04 14:35:00,33.77,33.79,33.77,33.78,88136.58232147645,11.7026,11.7095,11.7026,11.706,88136.5823
2006-10-04 14:40:00,33.78,33.8,33.78,33.8,91037.27996749974,11.706,11.713,11.706,11.713,91037.28
2006-10-04 14:45:00,33.8,33.82,33.78,33.81,114465.99172384158,11.713,11.7199,11.706,11.7164,114465.9917
2006-10-04 14:50:00,33.82,33.87,33.81,33.87,214651.6258057224,11.7199,11.7372,11.7164,11.7372,214651.6258
2006-10-04 14:55:00,33.87,33.9,33.84,33.9,210969.9711011544,11.7372,11.7476,11.7268,11.7476,210969.9711
2006-10-04 15:00:00,33.9,33.9,33.87,33.87,75418.13879660517,11.7476,11.7476,11.7372,11.7372,75418.1388
2006-10-04 15:05:00,33.88,33.88,33.86,33.86,100966.59114042556,11.7407,11.7407,11.7337,11.7337,100966.5911
2006-10-04 15:10:00,33.86,33.87,33.85,33.86,160542.45817798053,11.7337,11.7372,11.7303,11.7337,160542.4582
2006-10-04 15:15:00,33.86,33.87,33.85,33.85,116251.03642908669,11.7337,11.7372,11.7303,11.7303,116251.0364
2006-10-04 15:20:00,33.85,33.89,33.85,33.88,215767.27874650052,11.7303,11.7441,11.7303,11.7407,215767.2787
2006-10-04 15:25:00,33.88,33.88,33.76,33.76,160877.154060214,11.7407,11.7407,11.6991,11.6991,160877.1541
2006-10-04 15:30:00,33.75,33.82,33.75,33.82,426960.38043581066,11.6956,11.7199,11.6956,11.7199,426960.3804
2006-10-04 15:35:00,33.82,33.85,33.81,33.85,181739.864052766,11.7199,11.7303,11.7164,11.7303,181739.8641
2006-10-04 15:40:00,33.85,33.88,33.85,33.87,192227.00169608093,11.7303,11.7407,11.7303,11.7372,192227.0017
2006-10-04 15:45:00,33.87,33.89,33.87,33.89,275789.4069603668,11.7372,11.7441,11.7372,11.7441,275789.407
2006-10-04 15:50:00,33.89,33.91,33.89,33.9,220453.02109776897,11.7441,11.7511,11.7441,11.7476,220453.0211
2006-10-04 15:55:00,33.9,33.9,33.87,33.88,369727.3845738898,11.7476,11.7476,11.7372,11.7407,369727.3846
2006-10-05 09:30:00,33.53,33.58,33.42,33.52,543434.547453053,11.7469,11.7644,11.7083,11.7434,543434.5475
2006-10-05 09:35:00,33.52,33.52,33.49,33.51,443248.9133711721,11.7434,11.7434,11.7329,11.7399,443248.9134
2006-10-05 09:40:00,33.52,33.53,33.34,33.35,509184.0021711627,11.7434,11.7469,11.6803,11.6838,509184.0022
2006-10-05 09:45:00,33.35,33.41,33.34,33.4,268202.9669630752,11.6838,11.7048,11.6803,11.7013,268202.967
2006-10-05 09:50:00,33.4,33.41,33.39,33.4,315060.3904757589,11.7013,11.7048,11.6978,11.7013,315060.3905
2006-10-05 09:55:00,33.4,33.41,33.33,33.35,428856.9904351336,11.7013,11.7048,11.6768,11.6838,428856.9904
2006-10-05 10:00:00,33.35,33.41,33.35,33.4,335253.708703844,11.6838,11.7048,11.6838,11.7013,335253.7087
2006-10-05 10:05:00,33.4,33.42,33.39,33.4,126403.47819016813,11.7013,11.7083,11.6978,11.7013,126403.4782
2006-10-05 10:10:00,33.39,33.4,33.37,33.39,244327.9940304221,11.6978,11.7013,11.6908,11.6978,244327.994
2006-10-05 10:15:00,33.39,33.39,33.35,33.36,197805.26639997185,11.6978,11.6978,11.6838,11.6873,197805.2664
2006-10-05 10:20:00,33.35,33.37,33.33,33.36,286499.6751918374,11.6838,11.6908,11.6768,11.6873,286499.6752
2006-10-05 10:25:00,33.36,33.38,33.34,33.35,245332.08167712245,11.6873,11.6943,11.6803,11.6838,245332.0817
2006-10-05 10:30:00,33.35,33.41,33.34,33.34,205503.2716913413,11.6838,11.7048,11.6803,11.6803,205503.2717
2006-10-05 10:35:00,33.34,33.39,33.34,33.37,179620.12346528747,11.6803,11.6978,11.6803,11.6908,179620.1235
2006-10-05 10:40:00,33.37,33.39,33.36,33.38,129973.56760065832,11.6908,11.6978,11.6873,11.6943,129973.5676
2006-10-05 10:45:00,33.39,33.39,33.37,33.38,127519.13113094632,11.6978,11.6978,11.6908,11.6943,127519.1311
2006-10-05 10:50:00,33.38,33.38,33.34,33.34,155856.71582671217,11.6943,11.6943,11.6803,11.6803,155856.7158
2006-10-05 10:55:00,33.35,33.36,33.32,33.33,223465.2840378701,11.6838,11.6873,11.6733,11.6768,223465.284
2006-10-05 11:00:00,33.34,33.41,33.32,33.4,383673.0463336171,11.6803,11.7048,11.6733,11.7013,383673.0463
2006-10-05 11:05:00,33.4,33.41,33.38,33.39,185198.3881691784,11.7013,11.7048,11.6943,11.6978,185198.3882
2006-10-05 11:10:00,33.38,33.39,33.33,33.37,275343.1457840556,11.6943,11.6978,11.6768,11.6908,275343.1458
2006-10-05 11:15:00,33.37,33.4,33.34,33.34,205057.01051503004,11.6908,11.7013,11.6803,11.6803,205057.0105
2006-10-05 11:20:00,33.34,33.36,33.33,33.36,105987.0293739274,11.6803,11.6873,11.6768,11.6873,105987.0294
2006-10-05 11:25:00,33.36,33.39,33.35,33.37,164893.50464701545,11.6873,11.6978,11.6838,11.6908,164893.5046
2006-10-05 11:30:00,33.36,33.37,33.36,33.36,83339.27467613027,11.6873,11.6908,11.6873,11.6873,83339.2747
2006-10-05 11:35:00,33.37,33.39,33.36,33.38,87132.4946747761,11.6908,11.6978,11.6873,11.6943,87132.4947
2006-10-05 11:40:00,33.38,33.41,33.37,33.39,103867.28878644884,11.6943,11.7048,11.6908,11.6978,103867.2888
2006-10-05 11:45:00,33.4,33.4,33.39,33.39,106098.5946680052,11.7013,11.7013,11.6978,11.6978,106098.5947
2006-10-05 11:50:00,33.38,33.39,33.36,33.37,150501.5817109769,11.6943,11.6978,11.6873,11.6908,150501.5817
2006-10-05 11:55:00,33.36,33.36,33.34,33.34,221122.41286223583,11.6873,11.6873,11.6803,11.6803,221122.4129
2006-10-05 12:00:00,33.35,33.35,33.33,33.34,95611.45702469027,11.6838,11.6838,11.6768,11.6803,95611.457
2006-10-05 12:05:00,33.34,33.35,33.33,33.34,190665.0875789915,11.6803,11.6838,11.6768,11.6803,190665.0876
2006-10-05 12:10:00,33.34,33.36,33.33,33.35,123949.04172045612,11.6803,11.6873,11.6768,11.6838,123949.0417
2006-10-05 12:15:00,33.34,33.35,33.34,33.34,132539.56936444814,11.6803,11.6838,11.6803,11.6803,132539.5694
2006-10-05 12:20:00,33.34,33.35,33.33,33.33,108329.90054956156,11.6803,11.6838,11.6768,11.6768,108329.9005
2006-10-05 12:25:00,33.33,33.34,33.32,33.33,136221.22406901614,11.6768,11.6803,11.6733,11.6768,136221.2241
2006-10-05 12:30:00,33.33,33.34,33.32,33.32,284937.76107474795,11.6768,11.6803,11.6733,11.6733,284937.7611
2006-10-05 12:35:00,33.32,33.33,33.22,33.24,253476.3481448032,11.6733,11.6768,11.6383,11.6453,253476.3481
2006-10-05 12:40:00,33.24,33.3,33.23,33.29,250129.38932246863,11.6453,11.6663,11.6418,11.6628,250129.3893
2006-10-05 12:45:00,33.3,33.33,33.26,33.26,113127.20819490775,11.6663,11.6768,11.6523,11.6523,113127.2082
2006-10-05 12:50:00,33.26,33.28,33.23,33.26,155633.58523855652,11.6523,11.6593,11.6418,11.6523,155633.5852
2006-10-05 12:55:00,33.27,33.27,33.24,33.24,242431.38403109915,11.6558,11.6558,11.6453,11.6453,242431.384
2006-10-05 13:00:00,33.25,33.25,33.23,33.23,98289.02408255792,11.6488,11.6488,11.6418,11.6418,98289.0241
2006-10-05 13:05:00,33.23,33.25,33.22,33.24,79099.79350117318,11.6418,11.6488,11.6383,11.6453,79099.7935
2006-10-05 13:10:00,33.24,33.25,33.2,33.2,137336.87700979432,11.6453,11.6488,11.6313,11.6313,137336.877
2006-10-05 13:15:00,33.19,33.21,33.18,33.18,188210.65110927948,11.6278,11.6348,11.6243,11.6243,188210.6511
2006-10-05 13:20:00,33.18,33.19,33.13,33.13,267087.314022297,11.6243,11.6278,11.6067,11.6067,267087.314
2006-10-05 13:25:00,33.14,33.15,33.11,33.11,128300.08818949104,11.6102,11.6138,11.5997,11.5997,128300.0882
2006-10-05 13:30:00,33.11,33.16,33.11,33.16,258943.04755461623,11.5997,11.6173,11.5997,11.6173,258943.0476
2006-10-05 13:35:00,33.16,33.16,33.15,33.16,140906.9664202845,11.6173,11.6173,11.6138,11.6173,140906.9664
2006-10-05 13:40:00,33.16,33.16,33.15,33.16,159315.23994312453,11.6173,11.6173,11.6138,11.6173,159315.2399
2006-10-05 13:45:00,33.16,33.17,33.16,33.16,117255.12407578704,11.6173,11.6208,11.6173,11.6173,117255.1241
2006-10-05 13:50:00,33.16,33.19,33.16,33.19,111565.2940778183,11.6173,11.6278,11.6173,11.6278,111565.2941
2006-10-05 13:55:00,33.19,33.2,33.15,33.16,169132.98582197254,11.6278,11.6313,11.6138,11.6173,169132.9858
2006-10-05 14:00:00,33.16,33.16,33.15,33.16,102305.3746693594,11.6173,11.6173,11.6138,11.6173,102305.3747
2006-10-05 14:05:00,33.15,33.15,33.13,33.14,149943.7552405878,11.6138,11.6138,11.6067,11.6102,149943.7552
2006-10-05 14:10:00,33.15,33.15,33.14,33.15,65042.56644736807,11.6138,11.6138,11.6102,11.6138,65042.5664
2006-10-05 14:15:00,33.14,33.15,33.14,33.15,154406.36700370052,11.6102,11.6138,11.6102,11.6138,154406.367
2006-10-05 14:20:00,33.14,33.15,33.12,33.13,158311.15229642417,11.6102,11.6138,11.6032,11.6067,158311.1523
2006-10-05 14:25:00,33.13,33.13,33.12,33.12,131200.7858355143,11.6067,11.6067,11.6032,11.6032,131200.7858
2006-10-05 14:30:00,33.12,33.13,33.09,33.09,217106.0622754344,11.6032,11.6067,11.5927,11.5927,217106.0623
2006-10-05 14:35:00,33.09,33.1,33.08,33.1,206618.92463211948,11.5927,11.5962,11.5892,11.5962,206618.9246
2006-10-05 14:40:00,33.1,33.1,33.07,33.07,141018.53171436233,11.5962,11.5962,11.5857,11.5857,141018.5317
2006-10-05 14:45:00,33.07,33.07,33.02,33.03,364930.0769285437,11.5857,11.5857,11.5682,11.5717,364930.0769
2006-10-05 14:50:00,33.03,33.03,33.01,33.03,153067.5834747667,11.5717,11.5717,11.5647,11.5717,153067.5835
2006-10-05 14:55:00,33.02,33.03,33.02,33.02,94049.54290760084,11.5682,11.5717,11.5682,11.5682,94049.5429
2006-10-05 15:00:00,33.03,33.03,32.99,33.0,197135.8746355049,11.5717,11.5717,11.5577,11.5612,197135.8746
2006-10-05 15:05:00,32.99,33.0,32.94,32.95,507845.2186422289,11.5577,11.5612,11.5402,11.5437,507845.2186
2006-10-05 15:10:00,32.95,32.96,32.93,32.94,306246.73224361124,11.5437,11.5472,11.5367,11.5402,306246.7322
2006-10-05 15:15:00,32.94,32.95,32.92,32.93,352323.19869775017,11.5402,11.5437,11.5332,11.5367,352323.1987
2006-10-05 15:20:00,32.94,32.94,32.92,32.92,146262.1005360198,11.5402,11.5402,11.5332,11.5332,146262.1005
2006-10-05 15:25:00,32.92,32.93,32.92,32.93,100743.46055226991,11.5332,11.5367,11.5332,11.5367,100743.4606
2006-10-05 15:30:00,32.92,32.98,32.92,32.98,314725.69459352543,11.5332,11.5542,11.5332,11.5542,314725.6946
2006-10-05 15:35:00,32.98,33.02,32.98,33.02,289177.242249705,11.5542,11.5682,11.5542,11.5682,289177.2422
2006-10-05 15:40:00,33.02,33.14,33.01,33.12,583486.4880269897,11.5682,11.6102,11.5647,11.6032,583486.488
2006-10-05 15:45:00,33.13,33.16,33.12,33.16,484862.7680621983,11.6067,11.6173,11.6032,11.6173,484862.7681
2006-10-05 15:50:00,33.16,33.19,33.16,33.16,539418.1968662515,11.6173,11.6278,11.6173,11.6173,539418.1969
2006-10-05 15:55:00,33.16,33.16,33.07,33.08,641500.4409474552,11.6173,11.6173,11.5857,11.5892,641500.4409
2006-10-06 09:30:00,32.97,33.04,32.77,32.98,396056.7939762549,11.5507,11.5752,11.4806,11.5542,396056.794
2006-10-06 09:35:00,32.97,32.98,32.82,32.85,175045.9464080969,11.5507,11.5542,11.4981,11.5087,175045.9464
2006-10-06 09:40:00,32.85,32.86,32.75,32.84,257827.39461383809,11.5087,11.5122,11.4736,11.5051,257827.3946
2006-10-06 09:45:00,32.84,32.85,32.77,32.82,364037.5545759211,11.5051,11.5087,11.4806,11.4981,364037.5546
2006-10-06 09:50:00,32.82,32.9,32.82,32.9,275789.4069603668,11.4981,11.5262,11.4981,11.5262,275789.407
2006-10-06 09:55:00,32.9,32.94,32.9,32.94,391928.87809537566,11.5262,11.5402,11.5262,11.5402,391928.8781
2006-10-06 10:00:00,32.94,32.99,32.91,32.91,154629.49759185617,11.5402,11.5577,11.5297,11.5297,154629.4976
2006-10-06 10:05:00,32.91,32.94,32.91,32.93,170918.03052721763,11.5297,11.5402,11.5297,11.5367,170918.0305
2006-10-06 10:10:00,32.93,32.93,32.89,32.9,204387.61875056312,11.5367,11.5367,11.5227,11.5262,204387.6188
2006-10-06 10:15:00,32.9,32.91,32.86,32.87,189326.3040500577,11.5262,11.5297,11.5122,11.5157,189326.3041
2006-10-06 10:20:00,32.87,32.9,32.86,32.87,129750.43701250268,11.5157,11.5262,11.5122,11.5157,129750.437
2006-10-06 10:25:00,32.86,32.89,32.86,32.89,73186.8329150488,11.5122,11.5227,11.5122,11.5227,73186.8329
2006-10-06 10:30:00,32.88,32.9,32.88,32.89,197135.8746355049,11.5192,11.5262,11.5192,11.5227,197135.8746
2006-10-06 10:35:00,32.89,32.9,32.88,32.9,67720.1335052357,11.5227,11.5262,11.5192,11.5262,67720.1335
2006-10-06 10:40:00,32.9,32.99,32.9,32.99,178504.4705245093,11.5262,11.5577,11.5262,11.5577,178504.4705
2006-10-06 10:45:00,32.99,33.0,32.9,32.9,267756.7057867639,11.5577,11.5612,11.5262,11.5262,267756.7058
2006-10-06 10:50:00,32.9,32.94,32.9,32.93,132428.0040703703,11.5262,11.5402,11.5262,11.5367,132428.0041
2006-10-06 10:55:00,32.93,32.96,32.92,32.92,174599.68523178564,11.5367,11.5472,11.5332,11.5332,174599.6852
2006-10-06 11:00:00,32.93,32.93,32.92,32.92,71401.78820980371,11.5367,11.5367,11.5332,11.5332,71401.7882
2006-10-06 11:05:00,32.93,32.93,32.9,32.92,125176.25995531213,11.5367,11.5367,11.5262,11.5332,125176.26
2006-10-06 11:10:00,32.92,32.94,32.89,32.92,263851.9204940403,11.5332,11.5402,11.5227,11.5332,263851.9205
2006-10-06 11:15:00,32.92,32.94,32.92,32.92,93380.15114313392,11.5332,11.5402,11.5332,11.5332,93380.1511
2006-10-06 11:20:00,32.92,32.94,32.92,32.94,87355.62526293173,11.5332,11.5402,11.5332,11.5402,87355.6253
2006-10-06 11:25:00,32.94,32.94,32.93,32.94,80884.83820641827,11.5402,11.5402,11.5367,11.5402,80884.8382
2006-10-06 11:30:00,32.93,32.94,32.89,32.9,229489.80991807225,11.5367,11.5402,11.5227,11.5262,229489.8099
2006-10-06 11:35:00,32.9,32.9,32.87,32.88,115581.64466461976,11.5262,11.5262,11.5157,11.5192,115581.6447
2006-10-06 11:40:00,32.89,32.9,32.87,32.87,80103.88114787354,11.5227,11.5262,11.5157,11.5157,80103.8811
2006-10-06 11:45:00,32.87,32.88,32.8,32.8,96838.67525954627,11.5157,11.5192,11.4911,11.4911,96838.6753
2006-10-06 11:50:00,32.8,32.85,32.79,32.8,116139.47113500883,11.4911,11.5087,11.4876,11.4911,116139.4711
2006-10-06 11:55:00,32.8,32.82,32.79,32.81,114354.42642976376,11.4911,11.4981,11.4876,11.4946,114354.4264
2006-10-06 12:00:00,32.81,32.84,32.81,32.84,84566.49291098627,11.4946,11.5051,11.4946,11.5051,84566.4929
2006-10-06 12:05:00,32.84,32.89,32.81,32.85,161658.1111187587,11.5051,11.5227,11.4946,11.5087,161658.1111
2006-10-06 12:10:00,32.86,32.88,32.84,32.85,82446.75232350772,11.5122,11.5192,11.5051,11.5087,82446.7523
2006-10-06 12:15:00,32.84,32.85,32.84,32.85,35477.76351674622,11.5051,11.5087,11.5051,11.5087,35477.7635
2006-10-06 12:20:00,32.84,32.85,32.84,32.85,44849.24821928296,11.5051,11.5087,11.5051,11.5087,44849.2482
2006-10-06 12:25:00,32.85,32.85,32.81,32.83,207288.3163965864,11.5087,11.5087,11.4946,11.5016,207288.3164
2006-10-06 12:30:00,32.83,32.87,32.83,32.85,93937.977613523,11.5016,11.5157,11.5016,11.5087,93937.9776
2006-10-06 12:35:00,32.86,32.86,32.82,32.82,114465.99172384158,11.5122,11.5122,11.4981,11.4981,114465.9917
2006-10-06 12:40:00,32.83,32.84,32.8,32.81,107102.68231470555,11.5016,11.5051,11.4911,11.4946,107102.6823
2006-10-06 12:45:00,32.81,32.82,32.8,32.81,104982.94172722702,11.4946,11.4981,11.4911,11.4946,104982.9417
2006-10-06 12:50:00,32.81,32.81,32.8,32.81,61695.60762503352,11.4946,11.4946,11.4911,11.4946,61695.6076
2006-10-06 12:55:00,32.81,32.81,32.78,32.79,94942.06526022336,11.4946,11.4946,11.4841,11.4876,94942.0653
2006-10-06 13:00:00,32.8,32.8,32.79,32.79,52881.94939288587,11.4911,11.4911,11.4876,11.4876,52881.9494
2006-10-06 13:05:00,32.79,32.8,32.77,32.77,182632.38640538856,11.4876,11.4911,11.4806,11.4806,182632.3864
2006-10-06 13:10:00,32.77,32.78,32.75,32.76,79880.7505597179,11.4806,11.4841,11.4736,11.4771,79880.7506
2006-10-06 13:15:00,32.76,32.81,32.75,32.8,180289.5152297544,11.4771,11.4946,11.4736,11.4911,180289.5152
2006-10-06 13:20:00,32.8,32.81,32.79,32.81,41725.41998510405,11.4911,11.4946,11.4876,11.4946,41725.42
2006-10-06 13:25:00,32.81,32.81,32.8,32.81,48754.033512006594,11.4946,11.4946,11.4911,11.4946,48754.0335
2006-10-06 13:30:00,32.8,32.81,32.8,32.81,52993.514686963696,11.4911,11.4946,11.4911,11.4946,52993.5147
2006-10-06 13:35:00,32.81,32.82,32.8,32.8,65488.82762367934,11.4946,11.4981,11.4911,11.4911,65488.8276
2006-10-06 13:40:00,32.8,32.81,32.78,32.81,94495.8040839121,11.4911,11.4946,11.4841,11.4946,94495.8041
2006-10-06 13:45:00,32.81,32.81,32.8,32.81,58683.344684932425,11.4946,11.4946,11.4911,11.4946,58683.3447
2006-10-06 13:50:00,32.81,32.83,32.81,32.81,117701.3852520983,11.4946,11.5016,11.4946,11.4946,117701.3853
2006-10-06 13:55:00,32.81,32.83,32.81,32.82,92933.88996682264,11.4946,11.5016,11.4946,11.4981,92933.89
2006-10-06 14:00:00,32.83,32.85,32.8,32.81,131535.48171774778,11.5016,11.5087,11.4911,11.4946,131535.4817
2006-10-06 14:05:00,32.81,32.84,32.8,32.84,141576.3581847514,11.4946,11.5051,11.4911,11.5051,141576.3582
2006-10-06 14:10:00,32.83,32.87,32.83,32.83,159761.5011194358,11.5016,11.5157,11.5016,11.5016,159761.5011
2006-10-06 14:15:00,32.83,32.9,32.81,32.9,212308.75463008825,11.5016,11.5262,11.4946,11.5262,212308.7546
2006-10-06 14:20:00,32.9,32.95,32.88,32.93,614278.5091924676,11.5262,11.5437,11.5192,11.5367,614278.5092
2006-10-06 14:25:00,32.93,32.94,32.89,32.9,243323.9063837217,11.5367,11.5402,11.5227,11.5262,243323.9064
2006-10-06 14:30:00,32.89,32.93,32.89,32.91,117255.12407578704,11.5227,11.5367,11.5227,11.5297,117255.1241
2006-10-06 14:35:00,32.91,32.93,32.9,32.93,62141.86880134479,11.5297,11.5367,11.5262,11.5367,62141.8688
2006-10-06 14:40:00,32.93,32.94,32.92,32.93,79099.79350117318,11.5367,11.5402,11.5332,11.5367,79099.7935
2006-10-06 14:45:00,32.92,32.94,32.9,32.91,119263.29936918776,11.5332,11.5402,11.5262,11.5297,119263.2994
2006-10-06 14:50:00,32.91,32.93,32.9,32.92,143249.8375959187,11.5297,11.5367,11.5262,11.5332,143249.8376
2006-10-06 14:55:00,32.92,32.95,32.91,32.94,97508.0670240132,11.5332,11.5437,11.5297,11.5402,97508.067
2006-10-06 15:00:00,32.93,32.96,32.9,32.96,133878.35289338196,11.5367,11.5472,11.5262,11.5472,133878.3529
2006-10-06 15:05:00,32.95,32.99,32.95,32.99,122610.25819152233,11.5437,11.5577,11.5437,11.5577,122610.2582
2006-10-06 15:10:00,32.98,32.99,32.94,32.99,113127.20819490775,11.5542,11.5577,11.5402,11.5577,113127.2082
2006-10-06 15:15:00,32.99,32.99,32.97,32.98,193788.9158131704,11.5577,11.5577,11.5507,11.5542,193788.9158
2006-10-06 15:20:00,32.98,32.99,32.96,32.97,109891.81466665104,11.5542,11.5577,11.5472,11.5507,109891.8147
2006-10-06 15:25:00,32.96,32.97,32.95,32.95,116251.03642908669,11.5472,11.5507,11.5437,11.5437,116251.0364
2006-10-06 15:30:00,32.95,32.99,32.95,32.98,129862.0023065805,11.5437,11.5577,11.5437,11.5542,129862.0023
2006-10-06 15:35:00,32.98,32.99,32.95,32.96,131981.74289405905,11.5542,11.5577,11.5437,11.5472,131981.7429
2006-10-06 15:40:00,32.97,32.97,32.92,32.94,199925.0069874504,11.5507,11.5507,11.5332,11.5402,199925.007
2006-10-06 15:45:00,32.94,32.95,32.9,32.9,198586.2234585166,11.5402,11.5437,11.5262,11.5262,198586.2235
2006-10-06 15:50:00,32.9,32.99,32.9,32.97,327555.70341247454,11.5262,11.5577,11.5262,11.5507,327555.7034
2006-10-06 15:55:00,32.96,32.99,32.91,32.99,358124.5939897968,11.5472,11.5577,11.5297,11.5577,358124.594
2006-10-09 09:30:00,32.27,32.71,32.27,32.69,705092.6585718116,11.3055,11.4596,11.3055,11.4526,705092.6586
2006-10-09 09:35:00,32.7,32.81,32.57,32.64,347302.7604642484,11.4561,11.4946,11.4106,11.4351,347302.7605
2006-10-09 09:40:00,32.64,32.79,32.64,32.68,248679.04049945693,11.4351,11.4876,11.4351,11.4491,248679.0405
2006-10-09 09:45:00,32.65,32.66,32.53,32.55,224357.8063904926,11.4386,11.4421,11.3965,11.4035,224357.8064
2006-10-09 09:50:00,32.55,32.6,32.55,32.59,125510.95583754558,11.4035,11.4211,11.4035,11.4176,125510.9558
2006-10-09 09:55:00,32.59,32.72,32.56,32.7,198139.9622822053,11.4176,11.4631,11.4071,11.4561,198139.9623
2006-10-09 10:00:00,32.69,32.81,32.69,32.8,197916.83169404967,11.4526,11.4946,11.4526,11.4911,197916.8317
2006-10-09 10:05:00,32.8,32.81,32.69,32.71,241204.16579624315,11.4911,11.4946,11.4526,11.4596,241204.1658
2006-10-09 10:10:00,32.7,32.72,32.68,32.7,180401.08052383212,11.4561,11.4631,11.4491,11.4561,180401.0805
2006-10-09 10:15:00,32.7,32.77,32.68,32.76,231721.1157996286,11.4561,11.4806,11.4491,11.4771,231721.1158
2006-10-09 10:20:00,32.76,32.8,32.73,32.8,166232.28817594927,11.4771,11.4911,11.4666,11.4911,166232.2882
2006-10-09 10:25:00,32.8,32.86,32.78,32.78,232613.6381522512,11.4911,11.5122,11.4841,11.4841,232613.6382
2006-10-09 10:30:00,32.78,32.81,32.76,32.76,118482.34231064304,11.4841,11.4946,11.4771,11.4771,118482.3423
2006-10-09 10:35:00,32.76,32.77,32.73,32.73,149943.7552405878,11.4771,11.4806,11.4666,11.4666,149943.7552
2006-10-09 10:40:00,32.73,32.75,32.72,32.73,173149.336408774,11.4666,11.4736,11.4631,11.4666,173149.3364
2006-10-09 10:45:00,32.73,32.74,32.72,32.72,143026.70700776306,11.4666,11.4701,11.4631,11.4631,143026.707
2006-10-09 10:50:00,32.72,32.73,32.67,32.7,133766.78759930414,11.4631,11.4666,11.4456,11.4561,133766.7876
2006-10-09 10:55:00,32.7,32.75,32.7,32.71,220453.02109776897,11.4561,11.4736,11.4561,11.4596,220453.0211
2006-10-09 11:00:00,32.71,32.72,32.7,32.71,104313.54996276012,11.4596,11.4631,11.4561,11.4596,104313.55
2006-10-09 11:05:00,32.72,32.76,32.7,32.75,83785.53585244155,11.4631,11.4771,11.4561,11.4736,83785.5359
2006-10-09 11:10:00,32.75,32.77,32.73,32.73,132428.0040703703,11.4736,11.4806,11.4666,11.4666,132428.0041
2006-10-09 11:15:00,32.74,32.75,32.73,32.74,91595.10643788884,11.4701,11.4736,11.4666,11.4701,91595.1064
2006-10-09 11:20:00,32.73,32.77,32.73,32.76,93603.28173128956,11.4666,11.4806,11.4666,11.4771,93603.2817
2006-10-09 11:25:00,32.76,32.79,32.75,32.78,76868.4876196168,11.4771,11.4876,11.4736,11.4841,76868.4876
2006-10-09 11:30:00,32.78,32.81,32.77,32.78,123837.47642637831,11.4841,11.4946,11.4806,11.4841,123837.4764
2006-10-09 11:35:00,32.77,32.8,32.77,32.79,77426.3140900059,11.4806,11.4911,11.4806,11.4876,77426.3141
2006-10-09 11:40:00,32.8,32.81,32.78,32.8,96280.8487891572,11.4911,11.4946,11.4841,11.4911,96280.8488
2006-10-09 11:45:00,32.8,32.8,32.77,32.78,118370.77701656522,11.4911,11.4911,11.4806,11.4841,118370.777
2006-10-09 11:50:00,32.78,32.81,32.77,32.77,83562.4052642859,11.4841,11.4946,11.4806,11.4806,83562.4053
2006-10-09 11:55:00,32.78,32.78,32.77,32.77,46857.42351268369,11.4841,11.4841,11.4806,11.4806,46857.4235
2006-10-09 12:00:00,32.78,32.79,32.77,32.79,45853.33586598332,11.4841,11.4876,11.4806,11.4876,45853.3359
2006-10-09 12:05:00,32.79,32.81,32.78,32.81,133543.6570111485,11.4876,11.4946,11.4841,11.4946,133543.657
2006-10-09 12:10:00,32.81,32.84,32.81,32.83,50204.38233501824,11.4946,11.5051,11.4946,11.5016,50204.3823
2006-10-09 12:15:00,32.82,32.84,32.79,32.8,123502.78054414486,11.4981,11.5051,11.4876,11.4911,123502.7805
2006-10-09 12:20:00,32.8,32.81,32.8,32.81,45964.90116006114,11.4911,11.4946,11.4911,11.4946,45964.9012
2006-10-09 12:25:00,32.81,32.82,32.8,32.81,75975.96526699426,11.4946,11.4981,11.4911,11.4946,75975.9653
2006-10-09 12:30:00,32.82,32.84,32.81,32.83,95276.76114245685,11.4981,11.5051,11.4946,11.5016,95276.7611
2006-10-09 12:35:00,32.82,32.83,32.79,32.8,67831.69879931353,11.4981,11.5016,11.4876,11.4911,67831.6988
2006-10-09 12:40:00,32.79,32.8,32.76,32.77,68166.39468154698,11.4876,11.4911,11.4771,11.4806,68166.3947
2006-10-09 12:45:00,32.77,32.78,32.74,32.74,68166.39468154698,11.4806,11.4841,11.4701,11.4701,68166.3947
2006-10-09 12:50:00,32.74,32.75,32.72,32.73,74637.18173806045,11.4701,11.4736,11.4631,11.4666,74637.1817
2006-10-09 12:55:00,32.72,32.73,32.72,32.72,130531.3940710474,11.4631,11.4666,11.4631,11.4631,130531.3941
2006-10-09 13:00:00,32.72,32.74,32.72,32.74,132985.8305407594,11.4631,11.4701,11.4631,11.4701,132985.8305
2006-10-09 13:05:00,32.73,32.75,32.73,32.73,70955.52703349244,11.4666,11.4736,11.4666,11.4666,70955.527
2006-10-09 13:10:00,32.73,32.76,32.73,32.75,69505.1782104808,11.4666,11.4771,11.4666,11.4736,69505.1782
2006-10-09 13:15:00,32.75,32.76,32.74,32.75,60245.25880202188,11.4736,11.4771,11.4701,11.4736,60245.2588
2006-10-09 13:20:00,32.74,32.76,32.73,32.74,86463.10291030919,11.4701,11.4771,11.4666,11.4701,86463.1029
2006-10-09 13:25:00,32.73,32.75,32.73,32.73,80884.83820641827,11.4666,11.4736,11.4666,11.4666,80884.8382
2006-10-09 13:30:00,32.73,32.73,32.71,32.72,79546.05467748444,11.4666,11.4666,11.4596,11.4631,79546.0547
2006-10-09 13:35:00,32.72,32.81,32.72,32.8,153513.844651078,11.4631,11.4946,11.4631,11.4911,153513.8447
2006-10-09 13:40:00,32.81,32.85,32.8,32.85,140349.1399498954,11.4946,11.5087,11.4911,11.5087,140349.1399
2006-10-09 13:45:00,32.85,32.85,32.82,32.83,75529.704090683,11.5087,11.5087,11.4981,11.5016,75529.7041
2006-10-09 13:50:00,32.83,32.83,32.81,32.82,94384.23878983429,11.5016,11.5016,11.4946,11.4981,94384.2388
2006-10-09 13:55:00,32.82,32.82,32.78,32.78,118705.47289879867,11.4981,11.4981,11.4841,11.4841,118705.4729
2006-10-09 14:00:00,32.78,32.8,32.75,32.77,71624.91879795936,11.4841,11.4911,11.4736,11.4806,71624.9188
2006-10-09 14:05:00,32.77,32.79,32.76,32.79,55894.212332986965,11.4806,11.4876,11.4771,11.4876,55894.2123
2006-10-09 14:10:00,32.78,32.81,32.78,32.81,96838.67525954627,11.4841,11.4946,11.4841,11.4946,96838.6753
2006-10-09 14:15:00,32.8,32.81,32.8,32.81,34138.9799878124,11.4911,11.4946,11.4911,11.4946,34138.98
2006-10-09 14:20:00,32.8,32.81,32.8,32.8,70955.52703349244,11.4911,11.4946,11.4911,11.4911,70955.527
2006-10-09 14:25:00,32.81,32.81,32.76,32.79,158199.58700234635,11.4946,11.4946,11.4771,11.4876,158199.587
2006-10-09 14:30:00,32.8,32.83,32.79,32.82,131312.35112959213,11.4911,11.5016,11.4876,11.4981,131312.3511
2006-10-09 14:35:00,32.82,32.85,32.81,32.85,158534.2828845798,11.4981,11.5087,11.4946,11.5087,158534.2829
2006-10-09 14:40:00,32.85,32.87,32.84,32.87,133878.35289338196,11.5087,11.5157,11.5051,11.5157,133878.3529
2006-10-09 14:45:00,32.86,32.89,32.86,32.88,152509.7570043776,11.5122,11.5227,11.5122,11.5192,152509.757
2006-10-09 14:50:00,32.88,32.88,32.85,32.86,81777.36055904081,11.5192,11.5192,11.5087,11.5122,81777.3606
2006-10-09 14:55:00,32.85,32.87,32.85,32.85,183748.0393461668,11.5087,11.5157,11.5087,11.5087,183748.0393
2006-10-09 15:00:00,32.85,32.85,32.82,32.84,61584.0423309557,11.5087,11.5087,11.4981,11.5051,61584.0423
2006-10-09 15:05:00,32.84,32.84,32.83,32.83,71848.04938611499,11.5051,11.5051,11.5016,11.5016,71848.0494
2006-10-09 15:10:00,32.84,32.85,32.83,32.85,120602.08289812156,11.5051,11.5087,11.5016,11.5087,120602.0829
2006-10-09 15:15:00,32.85,32.85,32.83,32.84,70620.83115125899,11.5087,11.5087,11.5016,11.5051,70620.8312
2006-10-09 15:20:00,32.83,32.84,32.83,32.83,128076.9576013354,11.5016,11.5051,11.5016,11.5016,128076.9576
2006-10-09 15:25:00,32.84,32.86,32.83,32.85,153848.54053331143,11.5051,11.5122,11.5016,11.5087,153848.5405
2006-10-09 15:30:00,32.85,32.88,32.84,32.85,108999.29231402848,11.5087,11.5192,11.5051,11.5087,108999.2923
2006-10-09 15:35:00,32.85,32.89,32.84,32.88,170025.50817459507,11.5087,11.5227,11.5051,11.5192,170025.5082
2006-10-09 15:40:00,32.88,32.92,32.88,32.9,321977.4387085836,11.5192,11.5332,11.5192,11.5262,321977.4387
2006-10-09 15:45:00,32.9,32.9,32.89,32.9,132762.69995260378,11.5262,11.5262,11.5227,11.5262,132762.7
2006-10-09 15:50:00,32.9,32.9,32.89,32.89,257492.69873160464,11.5262,11.5262,11.5227,11.5227,257492.6987
2006-10-09 15:55:00,32.9,32.9,32.88,32.88,296652.1169529189,11.5262,11.5262,11.5192,11.5192,296652.117
2006-10-10 09:30:00,32.89,32.9,32.76,32.83,292301.070483884,11.5227,11.5262,11.4771,11.5016,292301.0705
2006-10-10 09:35:00,32.84,32.9,32.81,32.89,125845.65171977904,11.5051,11.5262,11.4946,11.5227,125845.6517
2006-10-10 09:40:00,32.89,32.9,32.87,32.9,176607.86052518638,11.5227,11.5262,11.5157,11.5262,176607.8605
2006-10-10 09:45:00,32.9,32.92,32.84,32.84,229155.1140358388,11.5262,11.5332,11.5051,11.5051,229155.114
2006-10-10 09:50:00,32.84,32.84,32.82,32.84,246001.47344158936,11.5051,11.5051,11.4981,11.5051,246001.4734
2006-10-10 09:55:00,32.83,32.84,32.73,32.75,176607.86052518638,11.5016,11.5051,11.4666,11.4736,176607.8605
2006-10-10 10:00:00,32.75,32.84,32.72,32.74,271661.49107948755,11.4736,11.5051,11.4631,11.4701,271661.4911
2006-10-10 10:05:00,32.74,32.8,32.73,32.74,113127.20819490775,11.4701,11.4911,11.4666,11.4701,113127.2082
2006-10-10 10:10:00,32.74,32.81,32.73,32.76,219225.80286291297,11.4701,11.4946,11.4666,11.4771,219225.8029
2006-10-10 10:15:00,32.76,32.78,32.63,32.66,183859.60464024456,11.4771,11.4841,11.4316,11.4421,183859.6046
2006-10-10 10:20:00,32.68,32.68,32.57,32.64,167794.20229303872,11.4491,11.4491,11.4106,11.4351,167794.2023
2006-10-10 10:25:00,32.64,32.67,32.62,32.62,169913.94288051728,11.4351,11.4456,11.4281,11.4281,169913.9429
2006-10-10 10:30:00,32.62,32.65,32.51,32.53,166343.8534700271,11.4281,11.4386,11.3895,11.3965,166343.8535
2006-10-10 10:35:00,32.52,32.52,32.46,32.51,280363.5840175574,11.393,11.393,11.372,11.3895,280363.584
2006-10-10 10:40:00,32.51,32.55,32.46,32.53,337931.27576171164,11.3895,11.4035,11.372,11.3965,337931.2758
2006-10-10 10:45:00,32.53,32.56,32.51,32.53,223911.54521418133,11.3965,11.4071,11.3895,11.3965,223911.5452
2006-10-10 10:50:00,32.53,32.54,32.49,32.54,279917.3228412461,11.3965,11.4,11.3825,11.4,279917.3228
2006-10-10 10:55:00,32.54,32.56,32.53,32.54,220564.5863918468,11.4,11.4071,11.3965,11.4,220564.5864
2006-10-10 11:00:00,32.54,32.61,32.53,32.55,153736.9752392336,11.4,11.4246,11.3965,11.4035,153736.9752
2006-10-10 11:05:00,32.55,32.55,32.52,32.54,146038.96994786416,11.4035,11.4035,11.393,11.4,146038.9699
2006-10-10 11:10:00,32.55,32.6,32.54,32.59,149051.23288796525,11.4035,11.4211,11.4,11.4176,149051.2329
2006-10-10 11:15:00,32.59,32.61,32.56,32.56,96503.97937731283,11.4176,11.4246,11.4071,11.4071,96503.9794
2006-10-10 11:20:00,32.57,32.61,32.56,32.6,162996.89464769253,11.4106,11.4246,11.4071,11.4211,162996.8946
2006-10-10 11:25:00,32.59,32.64,32.59,32.63,141799.48877290706,11.4176,11.4351,11.4176,11.4316,141799.4888
2006-10-10 11:30:00,32.62,32.63,32.6,32.62,140237.5746558176,11.4281,11.4316,11.4211,11.4281,140237.5747
2006-10-10 11:35:00,32.62,32.62,32.56,32.57,115135.38348830848,11.4281,11.4281,11.4071,11.4106,115135.3835
2006-10-10 11:40:00,32.57,32.57,32.55,32.56,82781.44820574118,11.4106,11.4106,11.4035,11.4071,82781.4482
2006-10-10 11:45:00,32.55,32.57,32.55,32.56,86016.8417339979,11.4035,11.4106,11.4035,11.4071,86016.8417
2006-10-10 11:50:00,32.56,32.61,32.55,32.57,109780.2493725732,11.4071,11.4246,11.4035,11.4106,109780.2494
2006-10-10 11:55:00,32.57,32.58,32.53,32.54,114465.99172384158,11.4106,11.4141,11.3965,11.4,114465.9917
2006-10-10 12:00:00,32.54,32.55,32.54,32.54,84120.23173467499,11.4,11.4035,11.4,11.4,84120.2317
2006-10-10 12:05:00,32.55,32.58,32.53,32.55,252918.52167441408,11.4035,11.4141,11.3965,11.4035,252918.5217
2006-10-10 12:10:00,32.55,32.55,32.55,32.55,191111.34875530275,11.4035,11.4035,11.4035,11.4035,191111.3488
2006-10-10 12:15:00,32.55,32.57,32.55,32.57,215432.5828642672,11.4035,11.4106,11.4035,11.4106,215432.5829
2006-10-10 12:20:00,32.57,32.57,32.55,32.56,115358.51407646413,11.4106,11.4106,11.4035,11.4071,115358.5141
2006-10-10 12:25:00,32.56,32.56,32.55,32.55,51654.73115802987,11.4071,11.4071,11.4035,11.4035,51654.7312
2006-10-10 12:30:00,32.55,32.55,32.5,32.52,158088.02170826853,11.4035,11.4035,11.386,11.393,158088.0217
2006-10-10 12:35:00,32.51,32.55,32.51,32.54,89810.06173264374,11.3895,11.4035,11.3895,11.4,89810.0617
2006-10-10 12:40:00,32.53,32.54,32.52,32.52,116139.47113500883,11.3965,11.4,11.393,11.393,116139.4711
2006-10-10 12:45:00,32.52,32.55,32.51,32.54,134994.00583416014,11.393,11.4035,11.3895,11.4,134994.0058
2006-10-10 12:50:00,32.55,32.55,32.54,32.55,97508.0670240132,11.4035,11.4035,11.4,11.4035,97508.067
2006-10-10 12:55:00,32.55,32.55,32.54,32.55,76980.05291369463,11.4035,11.4035,11.4,11.4035,76980.0529
2006-10-10 13:00:00,32.55,32.55,32.52,32.54,61918.73821318916,11.4035,11.4035,11.393,11.4,61918.7382
2006-10-10 13:05:00,32.53,32.54,32.51,32.53,93157.02055497828,11.3965,11.4,11.3895,11.3965,93157.0206
2006-10-10 13:10:00,32.53,32.54,32.52,32.52,57344.56115599861,11.3965,11.4,11.393,11.393,57344.5612
2006-10-10 13:15:00,32.53,32.53,32.47,32.48,124953.12936715648,11.3965,11.3965,11.3755,11.379,124953.1294
2006-10-10 13:20:00,32.49,32.49,32.46,32.48,117255.12407578704,11.3825,11.3825,11.372,11.379,117255.1241
2006-10-10 13:25:00,32.48,32.49,32.44,32.44,116697.29760539794,11.379,11.3825,11.365,11.365,116697.2976
2006-10-10 13:30:00,32.44,32.48,32.43,32.47,257158.0028493712,11.365,11.379,11.3615,11.3755,257158.0028
2006-10-10 13:35:00,32.47,32.47,32.46,32.46,110226.51054888449,11.3755,11.3755,11.372,11.372,110226.5105
2006-10-10 13:40:00,32.47,32.47,32.45,32.46,64261.60938882334,11.3755,11.3755,11.3685,11.372,64261.6094
2006-10-10 13:45:00,32.46,32.49,32.46,32.48,79992.31585379572,11.372,11.3825,11.372,11.379,79992.3159
2006-10-10 13:50:00,32.48,32.52,32.47,32.49,127184.43524871286,11.379,11.393,11.3755,11.3825,127184.4352
2006-10-10 13:55:00,32.49,32.54,32.49,32.53,124841.56407307868,11.3825,11.4,11.3825,11.3965,124841.5641
2006-10-10 14:00:00,32.52,32.52,32.49,32.51,113908.16525345248,11.393,11.393,11.3825,11.3895,113908.1653
2006-10-10 14:05:00,32.5,32.54,32.5,32.53,168463.59405750563,11.386,11.4,11.386,11.3965,168463.5941
2006-10-10 14:10:00,32.53,32.53,32.48,32.49,290516.02577863884,11.3965,11.3965,11.379,11.3825,290516.0258
2006-10-10 14:15:00,32.49,32.52,32.48,32.52,160542.45817798053,11.3825,11.393,11.379,11.393,160542.4582
2006-10-10 14:20:00,32.5,32.54,32.49,32.52,143138.2723018409,11.386,11.4,11.3825,11.393,143138.2723
2006-10-10 14:25:00,32.52,32.53,32.5,32.52,111788.42466597391,11.393,11.3965,11.386,11.393,111788.4247
2006-10-10 14:30:00,32.52,32.55,32.52,32.55,141130.09700844015,11.393,11.4035,11.393,11.4035,141130.097
2006-10-10 14:35:00,32.55,32.55,32.51,32.55,147935.57994718707,11.4035,11.4035,11.3895,11.4035,147935.5799
2006-10-10 14:40:00,32.55,32.57,32.54,32.54,84566.49291098627,11.4035,11.4106,11.4,11.4,84566.4929
2006-10-10 14:45:00,32.54,32.54,32.49,32.52,317291.69635731523,11.4,11.4,11.3825,11.393,317291.6964
2006-10-10 14:50:00,32.51,32.53,32.47,32.47,264856.0081407406,11.3895,11.3965,11.3755,11.3755,264856.0081
2006-10-10 14:55:00,32.47,32.49,32.47,32.48,237076.24991536388,11.3755,11.3825,11.3755,11.379,237076.2499
2006-10-10 15:00:00,32.48,32.55,32.47,32.54,203048.8352216293,11.379,11.4035,11.3755,11.4,203048.8352
2006-10-10 15:05:00,32.54,32.55,32.52,32.53,138452.5299505725,11.4,11.4035,11.393,11.3965,138452.53
2006-10-10 15:10:00,32.53,32.54,32.49,32.53,261397.48402432827,11.3965,11.4,11.3825,11.3965,261397.484
2006-10-10 15:15:00,32.53,32.55,32.52,32.53,200259.70286968385,11.3965,11.4035,11.393,11.3965,200259.7029
2006-10-10 15:20:00,32.52,32.54,32.52,32.53,194346.7422835595,11.393,11.4,11.393,11.3965,194346.7423
2006-10-10 15:25:00,32.53,32.6,32.52,32.58,219225.80286291297,11.3965,11.4211,11.393,11.4141,219225.8029
2006-10-10 15:30:00,32.6,32.63,32.58,32.6,262178.44108287303,11.4211,11.4316,11.4141,11.4211,262178.4411
2006-10-10 15:35:00,32.6,32.61,32.58,32.6,213424.4075708664,11.4211,11.4246,11.4141,11.4211,213424.4076
2006-10-10 15:40:00,32.6,32.67,32.6,32.66,484528.07217996486,11.4211,11.4456,11.4211,11.4421,484528.0722
2006-10-10 15:45:00,32.66,32.73,32.65,32.73,326997.87694208545,11.4421,11.4666,11.4386,11.4666,326997.8769
2006-10-10 15:50:00,32.73,32.75,32.72,32.73,435662.4733738805,11.4666,11.4736,11.4631,11.4666,435662.4734
2006-10-10 15:55:00,32.74,32.76,32.73,32.73,596651.1927281723,11.4701,11.4771,11.4666,11.4666,596651.1927
2006-10-11 09:30:00,32.82,32.85,32.76,32.83,464334.7539518797,11.4981,11.5087,11.4771,11.5016,464334.754
2006-10-11 09:35:00,32.83,32.91,32.81,32.84,226477.5469779712,11.5016,11.5297,11.4946,11.5051,226477.547
2006-10-11 09:40:00,32.85,32.86,32.75,32.81,215655.7134524228,11.5087,11.5122,11.4736,11.4946,215655.7135
2006-10-11 09:45:00,32.81,32.87,32.81,32.86,171922.118173918,11.4946,11.5157,11.4946,11.5122,171922.1182
2006-10-11 09:50:00,32.86,32.89,32.85,32.88,145034.8823011638,11.5122,11.5227,11.5087,11.5192,145034.8823
2006-10-11 09:55:00,32.87,32.96,32.87,32.89,139456.61759727288,11.5157,11.5472,11.5157,11.5227,139456.6176
2006-10-11 10:00:00,32.88,32.96,32.83,32.91,223465.2840378701,11.5192,11.5472,11.5016,11.5297,223465.284
2006-10-11 10:05:00,32.91,32.98,32.91,32.98,110784.33701927356,11.5297,11.5542,11.5297,11.5542,110784.337
2006-10-11 10:10:00,32.98,33.01,32.96,32.97,182743.9516994664,11.5542,11.5647,11.5472,11.5507,182743.9517
2006-10-11 10:15:00,32.96,33.0,32.94,32.98,156860.80347341252,11.5472,11.5612,11.5402,11.5542,156860.8035
2006-10-11 10:20:00,32.99,32.99,32.98,32.99,171141.16111537328,11.5577,11.5577,11.5542,11.5577,171141.1611
2006-10-11 10:25:00,32.99,33.07,32.99,33.07,340608.8428195793,11.5577,11.5857,11.5577,11.5857,340608.8428
2006-10-11 10:30:00,33.07,33.09,33.07,33.07,256600.17637898208,11.5857,11.5927,11.5857,11.5857,256600.1764
2006-10-11 10:35:00,33.07,33.08,33.07,33.07,292635.7663661174,11.5857,11.5892,11.5857,11.5857,292635.7664
2006-10-11 10:40:00,33.07,33.07,33.03,33.06,264521.3122585072,11.5857,11.5857,11.5717,11.5822,264521.3123
2006-10-11 10:45:00,33.06,33.07,33.06,33.07,591184.4933183591,11.5822,11.5857,11.5822,11.5857,591184.4933
2006-10-11 10:50:00,33.06,33.12,33.06,33.1,175045.9464080969,11.5822,11.6032,11.5822,11.5962,175045.9464
2006-10-11 10:55:00,33.11,33.12,33.02,33.02,221345.5434503915,11.5997,11.6032,11.5682,11.5682,221345.5435
2006-10-11 11:00:00,33.03,33.03,32.99,33.0,113127.20819490775,11.5717,11.5717,11.5577,11.5612,113127.2082
2006-10-11 11:05:00,32.99,33.0,32.95,32.98,125734.08642570124,11.5577,11.5612,11.5437,11.5542,125734.0864
2006-10-11 11:10:00,32.98,33.02,32.98,32.99,141576.3581847514,11.5542,11.5682,11.5542,11.5577,141576.3582
2006-10-11 11:15:00,32.99,33.0,32.93,32.93,152286.626416222,11.5577,11.5612,11.5367,11.5367,152286.6264
2006-10-11 11:20:00,32.93,32.98,32.9,32.98,164558.80876478198,11.5367,11.5542,11.5262,11.5542,164558.8088
2006-10-11 11:25:00,32.98,33.0,32.97,32.99,136221.22406901614,11.5542,11.5612,11.5507,11.5577,136221.2241
2006-10-11 11:30:00,32.99,32.99,32.95,32.95,57009.86527376515,11.5577,11.5577,11.5437,11.5437,57009.8653
2006-10-11 11:35:00,32.96,32.96,32.93,32.95,75306.57350252735,11.5472,11.5472,11.5367,11.5437,75306.5735
2006-10-11 11:40:00,32.96,32.98,32.94,32.95,107772.07407917248,11.5472,11.5542,11.5402,11.5437,107772.0741
2006-10-11 11:45:00,32.96,32.96,32.88,32.89,114465.99172384158,11.5472,11.5472,11.5192,11.5227,114465.9917
2006-10-11 11:50:00,32.88,32.96,32.88,32.96,125622.5211316234,11.5192,11.5472,11.5192,11.5472,125622.5211
2006-10-11 11:55:00,32.96,32.98,32.94,32.95,153736.9752392336,11.5472,11.5542,11.5402,11.5437,153736.9752
2006-10-11 12:00:00,32.95,32.99,32.95,32.97,59687.4323316328,11.5437,11.5577,11.5437,11.5507,59687.4323
2006-10-11 12:05:00,32.98,32.99,32.93,32.94,131089.22054143652,11.5542,11.5577,11.5367,11.5402,131089.2205
2006-10-11 12:10:00,32.94,32.97,32.93,32.95,90144.7576148772,11.5402,11.5507,11.5367,11.5437,90144.7576
2006-10-11 12:15:00,32.95,32.97,32.88,32.88,178281.33993635364,11.5437,11.5507,11.5192,11.5192,178281.3399
2006-10-11 12:20:00,32.88,32.93,32.88,32.91,69839.87409271425,11.5192,11.5367,11.5192,11.5297,69839.8741
2006-10-11 12:25:00,32.91,32.91,32.88,32.88,62588.12997765606,11.5297,11.5297,11.5192,11.5192,62588.13
2006-10-11 12:30:00,32.88,32.9,32.85,32.9,127853.82701317978,11.5192,11.5262,11.5087,11.5262,127853.827
2006-10-11 12:35:00,32.9,32.93,32.9,32.91,52881.94939288587,11.5262,11.5367,11.5262,11.5297,52881.9494
2006-10-11 12:40:00,32.91,32.99,32.91,32.97,91260.41055565535,11.5297,11.5577,11.5297,11.5507,91260.4106
2006-10-11 12:45:00,32.98,32.98,32.94,32.94,46634.29292452805,11.5542,11.5542,11.5402,11.5402,46634.2929
2006-10-11 12:50:00,32.94,33.02,32.94,33.01,107437.37819693904,11.5402,11.5682,11.5402,11.5647,107437.3782
2006-10-11 12:55:00,33.01,33.01,32.94,32.98,154183.2364155449,11.5647,11.5647,11.5402,11.5542,154183.2364
2006-10-11 13:00:00,32.97,33.0,32.97,32.98,99962.5034937252,11.5507,11.5612,11.5507,11.5542,99962.5035
2006-10-11 13:05:00,32.98,32.99,32.94,32.99,86909.36408662045,11.5542,11.5577,11.5402,11.5577,86909.3641
2006-10-11 13:10:00,32.99,33.01,32.95,32.97,58571.77939085461,11.5577,11.5647,11.5437,11.5507,58571.7794
2006-10-11 13:15:00,32.97,33.01,32.96,33.0,123614.34583822268,11.5507,11.5647,11.5472,11.5612,123614.3458
2006-10-11 13:20:00,33.0,33.0,32.93,32.94,73633.09409136008,11.5612,11.5612,11.5367,11.5402,73633.0941
2006-10-11 13:25:00,32.94,32.95,32.9,32.91,102863.20113974847,11.5402,11.5437,11.5262,11.5297,102863.2011
2006-10-11 13:30:00,32.91,32.97,32.9,32.93,167682.6369989609,11.5297,11.5507,11.5262,11.5367,167682.637
2006-10-11 13:35:00,32.94,32.96,32.9,32.92,96838.67525954627,11.5402,11.5472,11.5262,11.5332,96838.6753
2006-10-11 13:40:00,32.92,32.96,32.91,32.94,46634.29292452805,11.5332,11.5472,11.5297,11.5402,46634.2929
2006-10-11 13:45:00,32.94,32.99,32.93,32.94,122721.82348560014,11.5402,11.5577,11.5367,11.5402,122721.8235
2006-10-11 13:50:00,32.94,32.98,32.91,32.96,99293.1117292583,11.5402,11.5542,11.5297,11.5472,99293.1117
2006-10-11 13:55:00,32.96,32.96,32.88,32.95,86797.79879254264,11.5472,11.5472,11.5192,11.5437,86797.7988
2006-10-11 14:00:00,32.95,32.97,32.85,32.88,159538.37053128018,11.5437,11.5507,11.5087,11.5192,159538.3705
2006-10-11 14:05:00,32.89,32.89,32.84,32.89,119597.99525142122,11.5227,11.5227,11.5051,11.5227,119597.9953
2006-10-11 14:10:00,32.89,32.95,32.85,32.89,121717.73583889977,11.5227,11.5437,11.5087,11.5227,121717.7358
2006-10-11 14:15:00,32.89,32.91,32.82,32.89,153960.10582738926,11.5227,11.5297,11.4981,11.5227,153960.1058
2006-10-11 14:20:00,32.89,32.92,32.83,32.9,133878.35289338196,11.5227,11.5332,11.5016,11.5262,133878.3529
2006-10-11 14:25:00,32.9,32.94,32.9,32.91,144923.31700708598,11.5262,11.5402,11.5262,11.5297,144923.317
2006-10-11 14:30:00,32.92,32.95,32.87,32.88,95388.32643653464,11.5332,11.5437,11.5157,11.5192,95388.3264
2006-10-11 14:35:00,32.88,32.92,32.84,32.92,144811.75171300815,11.5192,11.5332,11.5051,11.5332,144811.7517
2006-10-11 14:40:00,32.92,32.93,32.9,32.9,110672.77172519577,11.5332,11.5367,11.5262,11.5262,110672.7717
2006-10-11 14:45:00,32.9,32.93,32.85,32.9,168909.8552338169,11.5262,11.5367,11.5087,11.5262,168909.8552
2006-10-11 14:50:00,32.9,32.9,32.81,32.87,178616.0358185871,11.5262,11.5262,11.4946,11.5157,178616.0358
2006-10-11 14:55:00,32.87,32.89,32.84,32.85,166120.72288187145,11.5157,11.5227,11.5051,11.5087,166120.7229
2006-10-11 15:00:00,32.85,32.88,32.81,32.87,183748.0393461668,11.5087,11.5192,11.4946,11.5157,183748.0393
2006-10-11 15:05:00,32.87,32.96,32.86,32.93,170583.3346449842,11.5157,11.5472,11.5122,11.5367,170583.3346
2006-10-11 15:10:00,32.94,32.97,32.92,32.94,221568.67403854715,11.5402,11.5507,11.5332,11.5402,221568.674
2006-10-11 15:15:00,32.95,32.96,32.91,32.91,227481.6346246715,11.5437,11.5472,11.5297,11.5297,227481.6346
2006-10-11 15:20:00,32.92,32.95,32.9,32.94,124506.86819084524,11.5332,11.5437,11.5262,11.5402,124506.8682
2006-10-11 15:25:00,32.95,32.95,32.77,32.77,319523.0022388716,11.5437,11.5437,11.4806,11.4806,319523.0022
2006-10-11 15:30:00,32.77,32.85,32.75,32.83,393490.79221246514,11.4806,11.5087,11.4736,11.5016,393490.7922
2006-10-11 15:35:00,32.83,32.89,32.83,32.86,230605.46285885043,11.5016,11.5227,11.5016,11.5122,230605.4629
2006-10-11 15:40:00,32.86,32.86,32.79,32.8,209742.7528662984,11.5122,11.5122,11.4876,11.4911,209742.7529
2006-10-11 15:45:00,32.8,32.85,32.8,32.84,205837.9675735748,11.4911,11.5087,11.4911,11.5051,205837.9676
2006-10-11 15:50:00,32.84,32.85,32.81,32.81,197135.8746355049,11.5051,11.5087,11.4946,11.4946,197135.8746
2006-10-11 15:55:00,32.81,32.82,32.81,32.81,254592.0010855813,11.4946,11.4981,11.4946,11.4946,254592.0011
2006-10-12 09:30:00,33.01,33.16,33.01,33.13,316957.0004750818,11.5647,11.6173,11.5647,11.6067,316957.0005
2006-10-12 09:35:00,33.13,33.16,33.06,33.11,209854.31816037625,11.6067,11.6173,11.5822,11.5997,209854.3182
2006-10-12 09:40:00,33.11,33.11,33.03,33.04,117812.95054617611,11.5997,11.5997,11.5717,11.5752,117812.9505
2006-10-12 09:45:00,33.04,33.1,33.03,33.1,99627.80761149172,11.5752,11.5962,11.5717,11.5962,99627.8076
2006-10-12 09:50:00,33.1,33.12,33.07,33.08,101635.98290489247,11.5962,11.6032,11.5857,11.5892,101635.9829
2006-10-12 09:55:00,33.07,33.08,33.07,33.07,82446.75232350772,11.5857,11.5892,11.5857,11.5857,82446.7523
2006-10-12 10:00:00,33.07,33.09,33.04,33.05,112123.1205482074,11.5857,11.5927,11.5752,11.5787,112123.1205
2006-10-12 10:05:00,33.06,33.07,33.01,33.03,95388.32643653464,11.5822,11.5857,11.5647,11.5717,95388.3264
2006-10-12 10:10:00,33.03,33.1,33.03,33.07,100966.59114042556,11.5717,11.5962,11.5717,11.5857,100966.5911
2006-10-12 10:15:00,33.07,33.12,33.06,33.11,173930.29346731873,11.5857,11.6032,11.5822,11.5997,173930.2935
2006-10-12 10:20:00,33.11,33.16,33.1,33.15,203271.9658097849,11.5997,11.6173,11.5962,11.6138,203271.9658
2006-10-12 10:25:00,33.15,33.16,33.14,33.15,101970.67878712591,11.6138,11.6173,11.6102,11.6138,101970.6788
2006-10-12 10:30:00,33.14,33.15,33.1,33.11,108553.0311377172,11.6102,11.6138,11.5962,11.5997,108553.0311
2006-10-12 10:35:00,33.11,33.15,33.11,33.13,97173.37114177976,11.5997,11.6138,11.5997,11.6067,97173.3711
2006-10-12 10:40:00,33.14,33.14,33.11,33.13,122833.38877967796,11.6102,11.6102,11.5997,11.6067,122833.3888
2006-10-12 10:45:00,33.14,33.16,33.13,33.14,102193.80937528156,11.6102,11.6173,11.6067,11.6102,102193.8094
2006-10-12 10:50:00,33.14,33.16,33.14,33.15,62922.82585988952,11.6102,11.6173,11.6102,11.6138,62922.8259
2006-10-12 10:55:00,33.14,33.17,33.13,33.16,258050.52520199373,11.6102,11.6208,11.6067,11.6173,258050.5252
2006-10-12 11:00:00,33.16,33.19,33.14,33.16,187206.5634625791,11.6173,11.6278,11.6102,11.6173,187206.5635
2006-10-12 11:05:00,33.15,33.18,33.15,33.18,143361.4028899965,11.6138,11.6243,11.6138,11.6243,143361.4029
2006-10-12 11:10:00,33.17,33.21,33.17,33.21,112346.25113636303,11.6208,11.6348,11.6208,11.6348,112346.2511
2006-10-12 11:15:00,33.18,33.21,33.16,33.17,222126.50050893624,11.6243,11.6348,11.6173,11.6208,222126.5005
2006-10-12 11:20:00,33.17,33.24,33.17,33.21,118482.34231064304,11.6208,11.6453,11.6208,11.6348,118482.3423
2006-10-12 11:25:00,33.2,33.23,33.2,33.23,110449.64113704012,11.6313,11.6418,11.6313,11.6418,110449.6411
2006-10-12 11:30:00,33.23,33.29,33.22,33.28,177054.12170149764,11.6418,11.6628,11.6383,11.6593,177054.1217
2006-10-12 11:35:00,33.28,33.32,33.28,33.32,226700.6775661268,11.6593,11.6733,11.6593,11.6733,226700.6776
2006-10-12 11:40:00,33.31,33.32,33.2,33.22,144365.4905366969,11.6698,11.6733,11.6313,11.6383,144365.4905
2006-10-12 11:45:00,33.2,33.23,33.18,33.22,132204.8734822147,11.6313,11.6418,11.6243,11.6383,132204.8735
2006-10-12 11:50:00,33.22,33.27,33.22,33.26,88917.53938002119,11.6383,11.6558,11.6383,11.6523,88917.5394
2006-10-12 11:55:00,33.26,33.29,33.26,33.27,90591.01879118846,11.6523,11.6628,11.6523,11.6558,90591.0188
2006-10-12 12:00:00,33.27,33.28,33.24,33.25,66827.61115261316,11.6558,11.6593,11.6453,11.6488,66827.6112
2006-10-12 12:05:00,33.24,33.25,33.16,33.24,63480.652330278615,11.6453,11.6488,11.6173,11.6453,63480.6523
2006-10-12 12:10:00,33.24,33.3,33.24,33.3,116474.1670172423,11.6453,11.6663,11.6453,11.6663,116474.167
2006-10-12 12:15:00,33.31,33.32,33.27,33.27,84789.6234991419,11.6698,11.6733,11.6558,11.6558,84789.6235
2006-10-12 12:20:00,33.27,33.29,33.27,33.29,35700.894104901854,11.6558,11.6628,11.6558,11.6628,35700.8941
2006-10-12 12:25:00,33.29,33.32,33.27,33.32,83339.27467613027,11.6628,11.6733,11.6558,11.6733,83339.2747
2006-10-12 12:30:00,33.31,33.32,33.25,33.28,65935.08879999061,11.6698,11.6733,11.6488,11.6593,65935.0888
2006-10-12 12:35:00,33.28,33.28,33.27,33.27,43956.72586666041,11.6593,11.6593,11.6558,11.6558,43956.7259
2006-10-12 12:40:00,33.27,33.28,33.2,33.21,204276.0534564853,11.6558,11.6593,11.6313,11.6348,204276.0535
2006-10-12 12:45:00,33.22,33.26,33.22,33.25,77872.57526631717,11.6383,11.6523,11.6383,11.6488,77872.5753
2006-10-12 12:50:00,33.25,33.27,33.25,33.25,69393.61291640298,11.6488,11.6558,11.6488,11.6488,69393.6129
2006-10-12 12:55:00,33.25,33.25,33.2,33.22,53216.64527511933,11.6488,11.6488,11.6313,11.6383,53216.6453
2006-10-12 13:00:00,33.23,33.24,33.2,33.2,135774.96289270488,11.6418,11.6453,11.6313,11.6313,135774.9629
2006-10-12 13:05:00,33.2,33.24,33.2,33.21,148939.66759388745,11.6313,11.6453,11.6313,11.6348,148939.6676
2006-10-12 13:10:00,33.22,33.22,33.2,33.21,306023.6016554556,11.6383,11.6383,11.6313,11.6348,306023.6017
2006-10-12 13:15:00,33.21,33.22,33.2,33.22,109222.42290218412,11.6348,11.6383,11.6313,11.6383,109222.4229
2006-10-12 13:20:00,33.23,33.23,33.2,33.2,82669.88291166336,11.6418,11.6418,11.6313,11.6313,82669.8829
2006-10-12 13:25:00,33.2,33.21,33.19,33.19,88917.53938002119,11.6313,11.6348,11.6278,11.6278,88917.5394
2006-10-12 13:30:00,33.2,33.2,33.18,33.19,66381.34997630189,11.6313,11.6313,11.6243,11.6278,66381.35
2006-10-12 13:35:00,33.19,33.2,33.17,33.18,60691.51997833316,11.6278,11.6313,11.6208,11.6243,60691.52
2006-10-12 13:40:00,33.17,33.19,33.16,33.18,173707.16287916308,11.6208,11.6278,11.6173,11.6243,173707.1629
2006-10-12 13:45:00,33.19,33.21,33.16,33.17,76199.09585514989,11.6278,11.6348,11.6173,11.6208,76199.0959
2006-10-12 13:50:00,33.17,33.19,33.16,33.17,691593.2579883956,11.6208,11.6278,11.6173,11.6208,691593.258
2006-10-12 13:55:00,33.16,33.19,33.16,33.16,198028.39698812747,11.6173,11.6278,11.6173,11.6173,198028.397
2006-10-12 14:00:00,33.16,33.2,33.16,33.18,142468.88053737397,11.6173,11.6313,11.6173,11.6243,142468.8805
2006-10-12 14:05:00,33.17,33.19,33.16,33.17,202714.13933939583,11.6208,11.6278,11.6173,11.6208,202714.1393
2006-10-12 14:10:00,33.17,33.2,33.16,33.2,123279.64995598924,11.6208,11.6313,11.6173,11.6313,123279.65
2006-10-12 14:15:00,33.19,33.2,33.17,33.17,133208.96112891505,11.6278,11.6313,11.6208,11.6208,133208.9611
2006-10-12 14:20:00,33.18,33.22,33.17,33.21,166455.4187641049,11.6243,11.6383,11.6208,11.6348,166455.4188
2006-10-12 14:25:00,33.21,33.21,33.19,33.2,122610.25819152233,11.6348,11.6348,11.6278,11.6313,122610.2582
2006-10-12 14:30:00,33.2,33.21,33.19,33.19,71290.2229157259,11.6313,11.6348,11.6278,11.6278,71290.2229
2006-10-12 14:35:00,33.19,33.24,33.19,33.23,70955.52703349244,11.6278,11.6453,11.6278,11.6418,70955.527
2006-10-12 14:40:00,33.23,33.23,33.21,33.21,119040.16878103212,11.6418,11.6418,11.6348,11.6348,119040.1688
2006-10-12 14:45:00,33.21,33.22,33.2,33.21,112904.07760675212,11.6348,11.6383,11.6313,11.6348,112904.0776
2006-10-12 14:50:00,33.2,33.21,33.17,33.18,136109.65877493832,11.6313,11.6348,11.6208,11.6243,136109.6588
2006-10-12 14:55:00,33.18,33.2,33.18,33.2,46076.46645413896,11.6243,11.6313,11.6243,11.6313,46076.4665
2006-10-12 15:00:00,33.2,33.21,33.19,33.2,72629.00644465971,11.6313,11.6348,11.6278,11.6313,72629.0064
2006-10-12 15:05:00,33.21,33.21,33.16,33.18,206061.0981617304,11.6348,11.6348,11.6173,11.6243,206061.0982
2006-10-12 15:10:00,33.19,33.22,33.19,33.21,150613.1470050547,11.6278,11.6383,11.6278,11.6348,150613.147
2006-10-12 15:15:00,33.2,33.21,33.19,33.2,122387.12760336668,11.6313,11.6348,11.6278,11.6313,122387.1276
2006-10-12 15:20:00,33.2,33.22,33.18,33.21,130642.95936512522,11.6313,11.6383,11.6243,11.6348,130642.9594
2006-10-12 15:25:00,33.22,33.25,33.2,33.21,243658.60226595515,11.6383,11.6488,11.6313,11.6348,243658.6023
2006-10-12 15:30:00,33.2,33.24,33.19,33.24,143138.2723018409,11.6313,11.6453,11.6278,11.6453,143138.2723
2006-10-12 15:35:00,33.23,33.24,33.16,33.16,248009.64873499007,11.6418,11.6453,11.6173,11.6173,248009.6487
2006-10-12 15:40:00,33.16,33.19,33.16,33.16,209519.6222781428,11.6173,11.6278,11.6173,11.6173,209519.6223
2006-10-12 15:45:00,33.16,33.16,33.11,33.12,182855.51699354412,11.6173,11.6173,11.5997,11.6032,182855.517
2006-10-12 15:50:00,33.12,33.15,33.11,33.13,246782.43050013407,11.6032,11.6138,11.5997,11.6067,246782.4305
2006-10-12 15:55:00,33.13,33.16,33.12,33.15,296763.6822469967,11.6067,11.6173,11.6032,11.6138,296763.6822
2006-10-13 09:30:00,33.16,33.28,33.16,33.2,254703.5663796592,11.6173,11.6593,11.6173,11.6313,254703.5664
2006-10-13 09:35:00,33.19,33.21,33.16,33.19,162439.06817730344,11.6278,11.6348,11.6173,11.6278,162439.0682
2006-10-13 09:40:00,33.19,33.25,33.18,33.23,147600.8840649536,11.6278,11.6488,11.6243,11.6418,147600.8841
2006-10-13 09:45:00,33.23,33.25,33.19,33.23,314056.3028290585,11.6418,11.6488,11.6278,11.6418,314056.3028
2006-10-13 09:50:00,33.23,33.24,33.16,33.2,143472.96818407433,11.6418,11.6453,11.6173,11.6313,143472.9682
2006-10-13 09:55:00,33.19,33.2,33.16,33.16,103086.33172790412,11.6278,11.6313,11.6173,11.6173,103086.3317
2006-10-13 10:00:00,33.16,33.23,33.08,33.15,172479.94464430708,11.6173,11.6418,11.5892,11.6138,172479.9446
2006-10-13 10:05:00,33.16,33.16,33.08,33.11,107772.07407917248,11.6173,11.6173,11.5892,11.5997,107772.0741
2006-10-13 10:10:00,33.11,33.13,33.08,33.11,78095.7058544728,11.5997,11.6067,11.5892,11.5997,78095.7059
2006-10-13 10:15:00,33.1,33.16,33.1,33.16,104090.41937460448,11.5962,11.6173,11.5962,11.6173,104090.4194
2006-10-13 10:20:00,33.16,33.16,33.09,33.13,152286.626416222,11.6173,11.6173,11.5927,11.6067,152286.6264
2006-10-13 10:25:00,33.13,33.15,33.12,33.14,106767.98643247211,11.6067,11.6138,11.6032,11.6102,106767.9864
2006-10-13 10:30:00,33.14,33.15,33.09,33.12,84343.36232283064,11.6102,11.6138,11.5927,11.6032,84343.3623
2006-10-13 10:35:00,33.12,33.14,33.1,33.1,87690.32114516519,11.6032,11.6102,11.5962,11.5962,87690.3211
2006-10-13 10:40:00,33.11,33.15,33.09,33.14,94161.10820167864,11.5997,11.6138,11.5927,11.6102,94161.1082
2006-10-13 10:45:00,33.15,33.16,33.14,33.16,157307.0646497238,11.6138,11.6173,11.6102,11.6173,157307.0646
2006-10-13 10:50:00,33.16,33.23,33.16,33.22,135998.0934808605,11.6173,11.6418,11.6173,11.6383,135998.0935
2006-10-13 10:55:00,33.21,33.25,33.21,33.25,170137.0734686729,11.6348,11.6488,11.6348,11.6488,170137.0735
2006-10-13 11:00:00,33.25,33.26,33.22,33.25,102082.24408120374,11.6488,11.6523,11.6383,11.6488,102082.2441
2006-10-13 11:05:00,33.25,33.27,33.24,33.25,108218.33525548376,11.6488,11.6558,11.6453,11.6488,108218.3353
2006-10-13 11:10:00,33.25,33.27,33.22,33.25,220787.7169800024,11.6488,11.6558,11.6383,11.6488,220787.717
2006-10-13 11:15:00,33.25,33.25,33.19,33.19,193677.35051909252,11.6488,11.6488,11.6278,11.6278,193677.3505
2006-10-13 11:20:00,33.19,33.2,33.12,33.12,114131.29584160812,11.6278,11.6313,11.6032,11.6032,114131.2958
2006-10-13 11:25:00,33.12,33.16,33.12,33.14,108218.33525548376,11.6032,11.6173,11.6032,11.6102,108218.3353
2006-10-13 11:30:00,33.14,33.14,33.04,33.04,214205.3646294112,11.6102,11.6102,11.5752,11.5752,214205.3646
2006-10-13 11:35:00,33.04,33.07,32.99,33.07,214874.75639387805,11.5752,11.5857,11.5577,11.5857,214874.7564
2006-10-13 11:40:00,33.07,33.12,33.05,33.05,61695.60762503352,11.5857,11.6032,11.5787,11.5787,61695.6076
2006-10-13 11:45:00,33.06,33.09,33.03,33.08,91929.80232012228,11.5822,11.5927,11.5717,11.5892,91929.8023
2006-10-13 11:50:00,33.07,33.09,33.07,33.08,91148.84526157756,11.5857,11.5927,11.5857,11.5892,91148.8453
2006-10-13 11:55:00,33.08,33.09,33.05,33.05,54666.99409813097,11.5892,11.5927,11.5787,11.5787,54666.9941
2006-10-13 12:00:00,33.05,33.11,33.05,33.1,77537.87938408372,11.5787,11.5997,11.5787,11.5962,77537.8794
2006-10-13 12:05:00,33.1,33.14,33.1,33.13,106544.85584431648,11.5962,11.6102,11.5962,11.6067,106544.8558
2006-10-13 12:10:00,33.13,33.16,33.12,33.16,53439.77586327497,11.6067,11.6173,11.6032,11.6173,53439.7759
2006-10-13 12:15:00,33.16,33.19,33.16,33.18,66046.65409406844,11.6173,11.6278,11.6173,11.6243,66046.6541
2006-10-13 12:20:00,33.18,33.18,33.17,33.18,41725.41998510405,11.6243,11.6243,11.6208,11.6243,41725.42
2006-10-13 12:25:00,33.18,33.18,33.16,33.16,53551.34115735279,11.6243,11.6243,11.6173,11.6173,53551.3412
2006-10-13 12:30:00,33.16,33.17,33.16,33.16,78988.22820709535,11.6173,11.6208,11.6173,11.6173,78988.2282
2006-10-13 12:35:00,33.17,33.19,33.16,33.19,85682.14585176445,11.6208,11.6278,11.6173,11.6278,85682.1459
2006-10-13 12:40:00,33.19,33.2,33.16,33.19,53662.9064514306,11.6278,11.6313,11.6173,11.6278,53662.9065
2006-10-13 12:45:00,33.19,33.26,33.18,33.26,93268.5858490561,11.6278,11.6523,11.6243,11.6523,93268.5858
2006-10-13 12:50:00,33.26,33.27,33.2,33.23,118259.2117224874,11.6523,11.6558,11.6313,11.6418,118259.2117
2006-10-13 12:55:00,33.23,33.24,33.15,33.2,182855.51699354412,11.6418,11.6453,11.6138,11.6313,182855.517
2006-10-13 13:00:00,33.2,33.21,33.1,33.11,61472.477036877885,11.6313,11.6348,11.5962,11.5997,61472.477
2006-10-13 13:05:00,33.11,33.15,33.09,33.11,84008.66644059718,11.5997,11.6138,11.5927,11.5997,84008.6664
2006-10-13 13:10:00,33.1,33.14,33.09,33.13,95165.195848379,11.5962,11.6102,11.5927,11.6067,95165.1958
2006-10-13 13:15:00,33.14,33.16,33.11,33.14,115135.38348830848,11.6102,11.6173,11.5997,11.6102,115135.3835
2006-10-13 13:20:00,33.13,33.14,33.08,33.13,48530.90292385096,11.6067,11.6102,11.5892,11.6067,48530.9029
2006-10-13 13:25:00,33.14,33.14,33.11,33.14,55559.51645075352,11.6102,11.6102,11.5997,11.6102,55559.5165
2006-10-13 13:30:00,33.14,33.14,33.13,33.14,54443.86350997533,11.6102,11.6102,11.6067,11.6102,54443.8635
2006-10-13 13:35:00,33.14,33.15,33.13,33.14,94607.36937798992,11.6102,11.6138,11.6067,11.6102,94607.3694
2006-10-13 13:40:00,33.15,33.16,33.13,33.16,111453.72878374047,11.6138,11.6173,11.6067,11.6173,111453.7288
2006-10-13 13:45:00,33.16,33.16,33.13,33.15,87578.75585108736,11.6173,11.6173,11.6067,11.6138,87578.7559
2006-10-13 13:50:00,33.15,33.15,33.14,33.15,49534.99057055132,11.6138,11.6138,11.6102,11.6138,49534.9906
2006-10-13 13:55:00,33.15,33.16,33.14,33.15,44179.85645481604,11.6138,11.6173,11.6102,11.6138,44179.8565
2006-10-13 14:00:00,33.16,33.16,33.15,33.16,44402.98704297168,11.6173,11.6173,11.6138,11.6173,44402.987
2006-10-13 14:05:00,33.16,33.16,33.15,33.16,44179.85645481604,11.6173,11.6173,11.6138,11.6173,44179.8565
2006-10-13 14:10:00,33.16,33.2,33.14,33.14,102974.76643382628,11.6173,11.6313,11.6102,11.6102,102974.7664
2006-10-13 14:15:00,33.15,33.15,33.12,33.14,110114.94525480666,11.6138,11.6138,11.6032,11.6102,110114.9453
2006-10-13 14:20:00,33.13,33.15,33.13,33.14,66381.34997630189,11.6067,11.6138,11.6067,11.6102,66381.35
2006-10-13 14:25:00,33.14,33.15,33.12,33.14,124060.60701453396,11.6102,11.6138,11.6032,11.6102,124060.607
2006-10-13 14:30:00,33.13,33.15,33.13,33.15,51654.73115802987,11.6067,11.6138,11.6067,11.6138,51654.7312
2006-10-13 14:35:00,33.14,33.15,33.12,33.14,94718.93467206774,11.6102,11.6138,11.6032,11.6102,94718.9347
2006-10-13 14:40:00,33.13,33.15,33.13,33.15,56898.29997968733,11.6067,11.6138,11.6067,11.6138,56898.3
2006-10-13 14:45:00,33.14,33.16,33.13,33.14,65377.26232960152,11.6102,11.6173,11.6067,11.6102,65377.2623
2006-10-13 14:50:00,33.14,33.17,33.14,33.16,175157.51170217473,11.6102,11.6208,11.6102,11.6173,175157.5117
2006-10-13 14:55:00,33.16,33.16,33.09,33.14,139679.7481854285,11.6173,11.6173,11.5927,11.6102,139679.7482
2006-10-13 15:00:00,33.14,33.15,33.1,33.13,59910.56291978843,11.6102,11.6138,11.5962,11.6067,59910.5629
2006-10-13 15:05:00,33.13,33.16,33.12,33.16,74637.18173806045,11.6067,11.6173,11.6032,11.6173,74637.1817
2006-10-13 15:10:00,33.16,33.16,33.13,33.16,86686.23349846482,11.6173,11.6173,11.6067,11.6173,86686.2335
2006-10-13 15:15:00,33.16,33.16,33.14,33.16,63926.91350658989,11.6173,11.6173,11.6102,11.6173,63926.9135
2006-10-13 15:20:00,33.15,33.16,33.15,33.15,73521.52879728226,11.6138,11.6173,11.6138,11.6138,73521.5288
2006-10-13 15:25:00,33.16,33.16,33.15,33.16,73967.78997359354,11.6173,11.6173,11.6138,11.6173,73967.79
2006-10-13 15:30:00,33.16,33.16,33.14,33.15,74860.31232621608,11.6173,11.6173,11.6102,11.6138,74860.3123
2006-10-13 15:35:00,33.15,33.16,33.13,33.16,124618.43348492304,11.6138,11.6173,11.6067,11.6173,124618.4335
2006-10-13 15:40:00,33.16,33.18,33.16,33.18,147154.62288864233,11.6173,11.6243,11.6173,11.6243,147154.6229
2006-10-13 15:45:00,33.18,33.21,33.16,33.19,537075.3256906173,11.6243,11.6348,11.6173,11.6278,537075.3257
2006-10-13 15:50:00,33.18,33.18,33.16,33.17,383338.3504513837,11.6243,11.6243,11.6173,11.6208,383338.3505
2006-10-13 15:55:00,33.17,33.22,33.16,33.18,458198.66277759976,11.6208,11.6383,11.6173,11.6243,458198.6628
2006-10-16 09:30:00,33.21,33.25,33.12,33.16,251802.8687336359,11.6348,11.6488,11.6032,11.6173,251802.8687
2006-10-16 09:35:00,33.13,33.14,32.9,33.14,126961.30466055725,11.6067,11.6102,11.5262,11.6102,126961.3047
2006-10-16 09:40:00,33.12,33.19,33.09,33.16,132874.2652466816,11.6032,11.6278,11.5927,11.6173,132874.2652
2006-10-16 09:45:00,33.16,33.25,33.15,33.25,151617.23465175508,11.6173,11.6488,11.6138,11.6488,151617.2347
2006-10-16 09:50:00,33.25,33.25,33.15,33.22,159984.63170759144,11.6488,11.6488,11.6138,11.6383,159984.6317
2006-10-16 09:55:00,33.22,33.23,33.15,33.17,145369.57818339724,11.6383,11.6418,11.6138,11.6208,145369.5782
2006-10-16 10:00:00,33.16,33.17,33.12,33.15,102974.76643382628,11.6173,11.6208,11.6032,11.6138,102974.7664
2006-10-16 10:05:00,33.14,33.18,33.1,33.14,112792.5123126743,11.6102,11.6243,11.5962,11.6102,112792.5123
2006-10-16 10:10:00,33.15,33.16,33.09,33.09,69951.43938679207,11.6138,11.6173,11.5927,11.5927,69951.4394
2006-10-16 10:15:00,33.09,33.16,32.99,33.05,166455.4187641049,11.5927,11.6173,11.5577,11.5787,166455.4188
2006-10-16 10:20:00,33.04,33.07,33.0,33.05,159649.935825358,11.5752,11.5857,11.5612,11.5787,159649.9358
2006-10-16 10:25:00,33.05,33.1,33.02,33.08,85124.31938137536,11.5787,11.5962,11.5682,11.5892,85124.3194
2006-10-16 10:30:00,33.07,33.07,33.02,33.04,93045.45526090046,11.5857,11.5857,11.5682,11.5752,93045.4553
2006-10-16 10:35:00,33.04,33.06,33.02,33.05,102528.50525751502,11.5752,11.5822,11.5682,11.5787,102528.5053
2006-10-16 10:40:00,33.06,33.07,33.03,33.07,83116.14408797464,11.5822,11.5857,11.5717,11.5857,83116.1441
2006-10-16 10:45:00,33.07,33.09,33.06,33.07,74637.18173806045,11.5857,11.5927,11.5822,11.5857,74637.1817
2006-10-16 10:50:00,33.07,33.08,33.06,33.07,52435.6882165746,11.5857,11.5892,11.5822,11.5857,52435.6882
2006-10-16 10:55:00,33.07,33.1,33.07,33.08,63369.08703620079,11.5857,11.5962,11.5857,11.5892,63369.087
2006-10-16 11:00:00,33.08,33.1,33.07,33.09,72071.17997427062,11.5892,11.5962,11.5857,11.5927,72071.18
2006-10-16 11:05:00,33.09,33.16,33.08,33.16,182520.8211113108,11.5927,11.6173,11.5892,11.6173,182520.8211
2006-10-16 11:10:00,33.16,33.16,33.14,33.14,84454.92761690845,11.6173,11.6173,11.6102,11.6102,84454.9276
2006-10-16 11:15:00,33.15,33.16,33.09,33.1,88248.14761555428,11.6138,11.6173,11.5927,11.5962,88248.1476
2006-10-16 11:20:00,33.1,33.12,33.09,33.12,122944.95407375575,11.5962,11.6032,11.5927,11.6032,122944.9541
2006-10-16 11:25:00,33.12,33.19,33.11,33.19,178392.90523043147,11.6032,11.6278,11.5997,11.6278,178392.9052
2006-10-16 11:30:00,33.19,33.2,33.16,33.16,198363.0928703609,11.6278,11.6313,11.6173,11.6173,198363.0929
2006-10-16 11:35:00,33.16,33.17,33.15,33.16,95499.89173061246,11.6173,11.6208,11.6138,11.6173,95499.8917
2006-10-16 11:40:00,33.16,33.17,33.15,33.16,134994.00583416014,11.6173,11.6208,11.6138,11.6173,134994.0058
2006-10-16 11:45:00,33.16,33.17,33.16,33.16,97954.32820032448,11.6173,11.6208,11.6173,11.6173,97954.3282
2006-10-16 11:50:00,33.16,33.17,33.16,33.16,165116.6352351711,11.6173,11.6208,11.6173,11.6173,165116.6352
2006-10-16 11:55:00,33.16,33.16,33.16,33.16,35366.1982226684,11.6173,11.6173,11.6173,11.6173,35366.1982
2006-10-16 12:00:00,33.16,33.16,33.16,33.16,58794.90997901024,11.6173,11.6173,11.6173,11.6173,58794.91
2006-10-16 12:05:00,33.16,33.16,33.13,33.13,29230.1070483884,11.6173,11.6173,11.6067,11.6067,29230.107
2006-10-16 12:10:00,33.13,33.14,33.12,33.13,51208.4699817186,11.6067,11.6102,11.6032,11.6067,51208.47
2006-10-16 12:15:00,33.13,33.15,33.12,33.15,43845.160572582594,11.6067,11.6138,11.6032,11.6138,43845.1606
2006-10-16 12:20:00,33.14,33.15,33.13,33.14,62588.12997765606,11.6102,11.6138,11.6067,11.6102,62588.13
2006-10-16 12:25:00,33.14,33.16,33.14,33.16,72852.13703281534,11.6102,11.6173,11.6102,11.6173,72852.137
2006-10-16 12:30:00,33.16,33.16,33.14,33.15,63926.91350658989,11.6173,11.6173,11.6102,11.6138,63926.9135
2006-10-16 12:35:00,33.15,33.17,33.15,33.17,109780.2493725732,11.6138,11.6208,11.6138,11.6208,109780.2494
2006-10-16 12:40:00,33.17,33.18,33.15,33.15,74079.35526767134,11.6208,11.6243,11.6138,11.6138,74079.3553
2006-10-16 12:45:00,33.16,33.16,33.14,33.16,72740.57173873753,11.6173,11.6173,11.6102,11.6173,72740.5717
2006-10-16 12:50:00,33.16,33.17,33.15,33.15,46745.85821860587,11.6173,11.6208,11.6138,11.6138,46745.8582
2006-10-16 12:55:00,33.15,33.16,33.13,33.14,61918.73821318916,11.6138,11.6173,11.6067,11.6102,61918.7382
2006-10-16 13:00:00,33.14,33.14,33.08,33.1,89029.104674099,11.6102,11.6102,11.5892,11.5962,89029.1047
2006-10-16 13:05:00,33.09,33.15,33.08,33.13,136109.65877493832,11.5927,11.6138,11.5892,11.6067,136109.6588
2006-10-16 13:10:00,33.13,33.14,33.09,33.13,88582.84349778773,11.6067,11.6102,11.5927,11.6067,88582.8435
2006-10-16 13:15:00,33.13,33.16,33.13,33.16,56452.03880337606,11.6067,11.6173,11.6067,11.6173,56452.0388
2006-10-16 13:20:00,33.16,33.18,33.15,33.16,135886.5281867827,11.6173,11.6243,11.6138,11.6173,135886.5282
2006-10-16 13:25:00,33.17,33.18,33.16,33.17,60803.08527241097,11.6208,11.6243,11.6173,11.6208,60803.0853
2006-10-16 13:30:00,33.17,33.22,33.16,33.18,117031.9934876314,11.6208,11.6383,11.6173,11.6243,117031.9935
2006-10-16 13:35:00,33.18,33.19,33.13,33.14,90702.58408526628,11.6243,11.6278,11.6067,11.6102,90702.5841
2006-10-16 13:40:00,33.15,33.16,33.14,33.16,58348.64880269897,11.6138,11.6173,11.6102,11.6173,58348.6488
2006-10-16 13:45:00,33.16,33.16,33.16,33.16,79769.18526564009,11.6173,11.6173,11.6173,11.6173,79769.1853
2006-10-16 13:50:00,33.16,33.18,33.16,33.16,102528.50525751502,11.6173,11.6243,11.6173,11.6173,102528.5053
2006-10-16 13:55:00,33.16,33.16,33.16,33.16,56675.169391531694,11.6173,11.6173,11.6173,11.6173,56675.1694
2006-10-16 14:00:00,33.16,33.16,33.12,33.12,64931.00115329025,11.6173,11.6173,11.6032,11.6032,64931.0012
2006-10-16 14:05:00,33.12,33.16,33.12,33.16,123502.78054414486,11.6032,11.6173,11.6032,11.6173,123502.7805
2006-10-16 14:10:00,33.16,33.16,33.15,33.16,46968.9888067615,11.6173,11.6173,11.6138,11.6173,46968.9888
2006-10-16 14:15:00,33.16,33.16,33.14,33.14,70063.0046808699,11.6173,11.6173,11.6102,11.6102,70063.0047
2006-10-16 14:20:00,33.15,33.15,33.13,33.15,104759.8111390714,11.6138,11.6138,11.6067,11.6138,104759.8111
2006-10-16 14:25:00,33.15,33.2,33.15,33.16,108106.76996140594,11.6138,11.6313,11.6138,11.6173,108106.77
2006-10-16 14:30:00,33.17,33.17,33.16,33.17,83450.8399702081,11.6208,11.6208,11.6173,11.6208,83450.84
2006-10-16 14:35:00,33.16,33.18,33.16,33.16,88694.40879186554,11.6173,11.6243,11.6173,11.6173,88694.4088
2006-10-16 14:40:00,33.17,33.18,33.16,33.17,74860.31232621608,11.6208,11.6243,11.6173,11.6208,74860.3123
2006-10-16 14:45:00,33.17,33.18,33.16,33.16,84008.66644059718,11.6208,11.6243,11.6173,11.6173,84008.6664
2006-10-16 14:50:00,33.16,33.17,33.16,33.16,132539.56936444814,11.6173,11.6208,11.6173,11.6173,132539.5694
2006-10-16 14:55:00,33.16,33.17,33.16,33.16,207288.3163965864,11.6173,11.6208,11.6173,11.6173,207288.3164
2006-10-16 15:00:00,33.16,33.16,33.16,33.16,72294.31056242625,11.6173,11.6173,11.6173,11.6173,72294.3106
2006-10-16 15:05:00,33.17,33.18,33.16,33.16,119040.16878103212,11.6208,11.6243,11.6173,11.6173,119040.1688
2006-10-16 15:10:00,33.16,33.2,33.16,33.19,73298.39820912662,11.6173,11.6313,11.6173,11.6278,73298.3982
2006-10-16 15:15:00,33.19,33.21,33.17,33.17,117143.55878170922,11.6278,11.6348,11.6208,11.6208,117143.5588
2006-10-16 15:20:00,33.17,33.18,33.16,33.16,112457.81643044084,11.6208,11.6243,11.6173,11.6173,112457.8164
2006-10-16 15:25:00,33.16,33.16,33.16,33.16,83450.8399702081,11.6173,11.6173,11.6173,11.6173,83450.84
2006-10-16 15:30:00,33.16,33.16,33.16,33.16,134324.61406969323,11.6173,11.6173,11.6173,11.6173,134324.6141
2006-10-16 15:35:00,33.16,33.18,33.15,33.17,291408.54813126137,11.6173,11.6243,11.6138,11.6208,291408.5481
2006-10-16 15:40:00,33.16,33.19,33.16,33.17,220676.1516859246,11.6173,11.6278,11.6173,11.6208,220676.1517
2006-10-16 15:45:00,33.17,33.18,33.16,33.16,180177.94993567656,11.6208,11.6243,11.6173,11.6173,180177.9499
2006-10-16 15:50:00,33.16,33.21,33.16,33.18,342840.14870113565,11.6173,11.6348,11.6173,11.6243,342840.1487
2006-10-16 15:55:00,33.18,33.19,33.15,33.19,463553.796893335,11.6243,11.6278,11.6138,11.6278,463553.7969
2006-10-17 09:30:00,32.98,33.06,32.98,33.03,273223.405196577,11.5542,11.5822,11.5542,11.5717,273223.4052
2006-10-17 09:35:00,32.99,33.03,32.98,32.99,82446.75232350772,11.5577,11.5717,11.5542,11.5577,82446.7523
2006-10-17 09:40:00,32.99,33.08,32.96,33.01,209742.7528662984,11.5577,11.5892,11.5472,11.5647,209742.7529
2006-10-17 09:45:00,32.99,33.03,32.95,32.99,119821.12583957684,11.5577,11.5717,11.5437,11.5577,119821.1258
2006-10-17 09:50:00,32.97,33.0,32.95,32.96,100743.46055226991,11.5507,11.5612,11.5437,11.5472,100743.4606
2006-10-17 09:55:00,32.95,32.97,32.94,32.94,68054.82938746916,11.5437,11.5507,11.5402,11.5402,68054.8294
2006-10-17 10:00:00,32.94,32.95,32.72,32.88,178839.16640674273,11.5402,11.5437,11.4631,11.5192,178839.1664
2006-10-17 10:05:00,32.88,32.99,32.88,32.95,155298.88935632308,11.5192,11.5577,11.5192,11.5437,155298.8894
2006-10-17 10:10:00,32.95,32.96,32.9,32.91,96838.67525954627,11.5437,11.5472,11.5262,11.5297,96838.6753
2006-10-17 10:15:00,32.9,32.92,32.88,32.88,207511.44698474204,11.5262,11.5332,11.5192,11.5192,207511.447
2006-10-17 10:20:00,32.89,32.89,32.87,32.88,75083.44291437171,11.5227,11.5227,11.5157,11.5192,75083.4429
2006-10-17 10:25:00,32.88,32.89,32.85,32.86,130196.69818881396,11.5192,11.5227,11.5087,11.5122,130196.6982
2006-10-17 10:30:00,32.87,32.89,32.86,32.88,104982.94172722702,11.5157,11.5227,11.5122,11.5192,104982.9417
2006-10-17 10:35:00,32.88,32.9,32.87,32.9,120155.82172181032,11.5192,11.5262,11.5157,11.5262,120155.8217
2006-10-17 10:40:00,32.9,32.91,32.89,32.9,151951.93053398852,11.5262,11.5297,11.5227,11.5262,151951.9305
2006-10-17 10:45:00,32.9,32.94,32.89,32.93,220787.7169800024,11.5262,11.5402,11.5227,11.5367,220787.717
2006-10-17 10:50:00,32.92,32.93,32.9,32.9,111788.42466597391,11.5332,11.5367,11.5262,11.5262,111788.4247
2006-10-17 10:55:00,32.9,32.91,32.88,32.9,157530.19523787944,11.5262,11.5297,11.5192,11.5262,157530.1952
2006-10-17 11:00:00,32.9,32.92,32.89,32.9,105763.89878577174,11.5262,11.5332,11.5227,11.5262,105763.8988
2006-10-17 11:05:00,32.9,32.91,32.9,32.9,93157.02055497828,11.5262,11.5297,11.5262,11.5262,93157.0206
2006-10-17 11:10:00,32.9,32.9,32.89,32.9,80884.83820641827,11.5262,11.5262,11.5227,11.5262,80884.8382
2006-10-17 11:15:00,32.9,32.9,32.89,32.89,35812.45939897968,11.5262,11.5262,11.5227,11.5227,35812.4594
2006-10-17 11:20:00,32.89,32.9,32.87,32.87,109333.98819626194,11.5227,11.5262,11.5157,11.5157,109333.9882
2006-10-17 11:25:00,32.88,32.89,32.8,32.8,111342.16348966266,11.5192,11.5227,11.4911,11.4911,111342.1635
2006-10-17 11:30:00,32.8,32.8,32.75,32.77,187652.8246388904,11.4911,11.4911,11.4736,11.4806,187652.8246
2006-10-17 11:35:00,32.78,32.79,32.74,32.74,82446.75232350772,11.4841,11.4876,11.4701,11.4701,82446.7523
2006-10-17 11:40:00,32.74,32.75,32.69,32.69,167459.50641080528,11.4701,11.4736,11.4526,11.4526,167459.5064
2006-10-17 11:45:00,32.7,32.71,32.64,32.65,227258.50403651583,11.4561,11.4596,11.4351,11.4386,227258.504
2006-10-17 11:50:00,32.65,32.72,32.65,32.69,104759.8111390714,11.4386,11.4631,11.4386,11.4526,104759.8111
2006-10-17 11:55:00,32.69,32.7,32.67,32.69,55113.25527444224,11.4526,11.4561,11.4456,11.4526,55113.2553
2006-10-17 12:00:00,32.69,32.71,32.69,32.69,62588.12997765606,11.4526,11.4596,11.4526,11.4526,62588.13
2006-10-17 12:05:00,32.69,32.73,32.69,32.71,92710.759378667,11.4526,11.4666,11.4526,11.4596,92710.7594
2006-10-17 12:10:00,32.7,32.78,32.7,32.77,78988.22820709535,11.4561,11.4841,11.4561,11.4806,78988.2282
2006-10-17 12:15:00,32.77,32.78,32.74,32.74,69728.30879863644,11.4806,11.4841,11.4701,11.4701,69728.3088
2006-10-17 12:20:00,32.74,32.77,32.73,32.76,90925.71467342191,11.4701,11.4806,11.4666,11.4771,90925.7147
2006-10-17 12:25:00,32.76,33.68,32.75,32.81,122052.43172113322,11.4771,11.7994,11.4736,11.4946,122052.4317
2006-10-17 12:30:00,32.8,32.82,32.8,32.81,127742.26171910197,11.4911,11.4981,11.4911,11.4946,127742.2617
2006-10-17 12:35:00,32.81,32.81,32.78,32.79,48419.337629773145,11.4946,11.4946,11.4841,11.4876,48419.3376
2006-10-17 12:40:00,32.79,32.81,32.77,32.81,97731.19761216883,11.4876,11.4946,11.4806,11.4946,97731.1976
2006-10-17 12:45:00,32.8,32.85,32.8,32.85,55224.82056852006,11.4911,11.5087,11.4911,11.5087,55224.8206
2006-10-17 12:50:00,32.86,32.88,32.85,32.87,56452.03880337606,11.5122,11.5192,11.5087,11.5157,56452.0388
2006-10-17 12:55:00,32.86,32.87,32.82,32.84,83339.27467613027,11.5122,11.5157,11.4981,11.5051,83339.2747
2006-10-17 13:00:00,32.83,32.84,32.8,32.81,67720.1335052357,11.5016,11.5051,11.4911,11.4946,67720.1335
2006-10-17 13:05:00,32.8,32.82,32.79,32.8,62699.695271733886,11.4911,11.4981,11.4876,11.4911,62699.6953
2006-10-17 13:10:00,32.8,32.81,32.79,32.81,27891.32351945457,11.4911,11.4946,11.4876,11.4946,27891.3235
2006-10-17 13:15:00,32.81,32.81,32.78,32.79,39717.24469170332,11.4946,11.4946,11.4841,11.4876,39717.2447
2006-10-17 13:20:00,32.78,32.78,32.73,32.76,174934.38111401908,11.4841,11.4841,11.4666,11.4771,174934.3811
2006-10-17 13:25:00,32.76,32.79,32.74,32.78,133766.78759930414,11.4771,11.4876,11.4701,11.4841,133766.7876
2006-10-17 13:30:00,32.78,32.78,32.73,32.73,157195.499355646,11.4841,11.4841,11.4666,11.4666,157195.4994
2006-10-17 13:35:00,32.73,32.74,32.71,32.71,131312.35112959213,11.4666,11.4701,11.4596,11.4596,131312.3511
2006-10-17 13:40:00,32.71,32.74,32.7,32.73,69058.91703416953,11.4596,11.4701,11.4561,11.4666,69058.917
2006-10-17 13:45:00,32.74,32.75,32.73,32.74,108553.0311377172,11.4701,11.4736,11.4666,11.4701,108553.0311
2006-10-17 13:50:00,32.74,32.8,32.74,32.8,108999.29231402848,11.4701,11.4911,11.4701,11.4911,108999.2923
2006-10-17 13:55:00,32.79,32.8,32.77,32.78,60468.38939017752,11.4876,11.4911,11.4806,11.4841,60468.3894
2006-10-17 14:00:00,32.77,32.78,32.73,32.74,57902.387626387695,11.4806,11.4841,11.4666,11.4701,57902.3876
2006-10-17 14:05:00,32.74,32.75,32.73,32.73,78095.7058544728,11.4701,11.4736,11.4666,11.4666,78095.7059
2006-10-17 14:10:00,32.73,32.74,32.71,32.72,54109.167627741874,11.4666,11.4701,11.4596,11.4631,54109.1676
2006-10-17 14:15:00,32.72,32.73,32.71,32.72,92264.49820235574,11.4631,11.4666,11.4596,11.4631,92264.4982
2006-10-17 14:20:00,32.72,32.73,32.7,32.71,72852.13703281534,11.4631,11.4666,11.4561,11.4596,72852.137
2006-10-17 14:25:00,32.71,32.72,32.69,32.7,51989.42704026333,11.4596,11.4631,11.4526,11.4561,51989.427
2006-10-17 14:30:00,32.7,32.71,32.69,32.69,83339.27467613027,11.4561,11.4596,11.4526,11.4526,83339.2747
2006-10-17 14:35:00,32.69,32.77,32.69,32.75,71624.91879795936,11.4526,11.4806,11.4526,11.4736,71624.9188
2006-10-17 14:40:00,32.75,32.76,32.73,32.76,55224.82056852006,11.4736,11.4771,11.4666,11.4771,55224.8206
2006-10-17 14:45:00,32.76,32.8,32.74,32.74,67831.69879931353,11.4771,11.4911,11.4701,11.4701,67831.6988
2006-10-17 14:50:00,32.74,32.79,32.74,32.79,58460.21409677679,11.4701,11.4876,11.4701,11.4876,58460.2141
2006-10-17 14:55:00,32.78,32.81,32.77,32.77,76533.79173738335,11.4841,11.4946,11.4806,11.4806,76533.7917
2006-10-17 15:00:00,32.77,32.81,32.76,32.81,97284.93643585755,11.4806,11.4946,11.4771,11.4946,97284.9364
2006-10-17 15:05:00,32.82,32.82,32.79,32.8,130419.8287769696,11.4981,11.4981,11.4876,11.4911,130419.8288
2006-10-17 15:10:00,32.79,32.81,32.79,32.8,78988.22820709535,11.4876,11.4946,11.4876,11.4911,78988.2282
2006-10-17 15:15:00,32.8,32.81,32.78,32.81,61472.477036877885,11.4911,11.4946,11.4841,11.4946,61472.477
2006-10-17 15:20:00,32.8,32.84,32.8,32.84,147935.57994718707,11.4911,11.5051,11.4911,11.5051,147935.5799
2006-10-17 15:25:00,32.84,32.88,32.82,32.84,183859.60464024456,11.5051,11.5192,11.4981,11.5051,183859.6046
2006-10-17 15:30:00,32.83,32.84,32.78,32.78,141353.2275965958,11.5016,11.5051,11.4841,11.4841,141353.2276
2006-10-17 15:35:00,32.78,32.79,32.74,32.76,240534.77403177627,11.4841,11.4876,11.4701,11.4771,240534.774
2006-10-17 15:40:00,32.76,32.79,32.75,32.78,185086.82287510057,11.4771,11.4876,11.4736,11.4841,185086.8229
2006-10-17 15:45:00,32.79,32.81,32.77,32.81,188545.34699151287,11.4876,11.4946,11.4806,11.4946,188545.347
2006-10-17 15:50:00,32.81,32.81,32.79,32.8,145146.4475952416,11.4946,11.4946,11.4876,11.4911,145146.4476
2006-10-17 15:55:00,32.8,32.8,32.76,32.79,363925.9892818433,11.4911,11.4911,11.4771,11.4876,363925.9893
2006-10-18 09:30:00,33.0,33.0,32.81,32.82,413460.9798523946,11.5612,11.5612,11.4946,11.4981,413460.9799
2006-10-18 09:35:00,32.82,33.07,32.81,32.99,268760.7934334643,11.4981,11.5857,11.4946,11.5577,268760.7934
2006-10-18 09:40:00,32.99,33.0,32.86,32.99,266306.3569637523,11.5577,11.5612,11.5122,11.5577,266306.357
2006-10-18 09:45:00,33.01,33.12,32.95,33.09,255707.65402635955,11.5647,11.6032,11.5437,11.5927,255707.654
2006-10-18 09:50:00,33.08,33.16,32.99,33.02,286945.93636814866,11.5892,11.6173,11.5577,11.5682,286945.9364
2006-10-18 09:55:00,33.01,33.07,32.94,32.94,214093.7993353333,11.5647,11.5857,11.5402,11.5402,214093.7993
2006-10-18 10:00:00,32.96,33.03,32.92,33.0,196689.61345919367,11.5472,11.5717,11.5332,11.5612,196689.6135
2006-10-18 10:05:00,33.01,33.11,32.96,33.1,156860.80347341252,11.5647,11.5997,11.5472,11.5962,156860.8035
2006-10-18 10:10:00,33.1,33.13,33.07,33.11,125399.39054346776,11.5962,11.6067,11.5857,11.5997,125399.3905
2006-10-18 10:15:00,33.11,33.11,33.04,33.04,100855.02584634774,11.5997,11.5997,11.5752,11.5752,100855.0258
2006-10-18 10:20:00,33.05,33.05,32.89,32.99,179173.86228897618,11.5787,11.5787,11.5227,11.5577,179173.8623
2006-10-18 10:25:00,33.0,33.0,32.93,32.93,117701.3852520983,11.5612,11.5612,11.5367,11.5367,117701.3853
2006-10-18 10:30:00,32.93,32.97,32.9,32.94,92264.49820235574,11.5367,11.5507,11.5262,11.5402,92264.4982
2006-10-18 10:35:00,32.94,32.96,32.9,32.95,66827.61115261316,11.5402,11.5472,11.5262,11.5437,66827.6112
2006-10-18 10:40:00,32.94,32.97,32.91,32.96,124283.73760268958,11.5402,11.5507,11.5297,11.5472,124283.7376
2006-10-18 10:45:00,32.96,32.96,32.88,32.94,80438.577030107,11.5472,11.5472,11.5192,11.5402,80438.577
2006-10-18 10:50:00,32.94,32.97,32.92,32.92,90144.7576148772,11.5402,11.5507,11.5332,11.5332,90144.7576
2006-10-18 10:55:00,32.92,33.0,32.92,32.98,377090.69398302585,11.5332,11.5612,11.5332,11.5542,377090.694
2006-10-18 11:00:00,32.98,32.99,32.92,32.95,257492.69873160464,11.5542,11.5577,11.5332,11.5437,257492.6987
2006-10-18 11:05:00,32.94,32.96,32.9,32.94,274339.0581373552,11.5402,11.5472,11.5262,11.5402,274339.0581
2006-10-18 11:10:00,32.94,32.96,32.92,32.95,145034.8823011638,11.5402,11.5472,11.5332,11.5437,145034.8823
2006-10-18 11:15:00,32.95,32.96,32.92,32.95,98289.02408255792,11.5437,11.5472,11.5332,11.5437,98289.0241
2006-10-18 11:20:00,32.96,33.02,32.96,32.99,82558.31761758555,11.5472,11.5682,11.5472,11.5577,82558.3176
2006-10-18 11:25:00,32.99,33.0,32.93,32.95,80438.577030107,11.5577,11.5612,11.5367,11.5437,80438.577
2006-10-18 11:30:00,32.94,32.97,32.91,32.94,96727.10996546848,11.5402,11.5507,11.5297,11.5402,96727.11
2006-10-18 11:35:00,32.94,32.95,32.91,32.92,92152.93290827791,11.5402,11.5437,11.5297,11.5332,92152.9329
2006-10-18 11:40:00,32.91,32.92,32.89,32.89,58571.77939085461,11.5297,11.5332,11.5227,11.5227,58571.7794
2006-10-18 11:45:00,32.89,32.91,32.87,32.9,100520.3299641143,11.5227,11.5297,11.5157,11.5262,100520.33
2006-10-18 11:50:00,32.89,32.9,32.86,32.88,71848.04938611499,11.5227,11.5262,11.5122,11.5192,71848.0494
2006-10-18 11:55:00,32.87,32.92,32.87,32.92,75195.00820844954,11.5157,11.5332,11.5157,11.5332,75195.0082
2006-10-18 12:00:00,32.91,32.95,32.9,32.92,153179.14876884452,11.5297,11.5437,11.5262,11.5332,153179.1488
2006-10-18 12:05:00,32.92,32.92,32.88,32.89,57009.86527376515,11.5332,11.5332,11.5192,11.5227,57009.8653
2006-10-18 12:10:00,32.88,32.9,32.88,32.88,50873.77409948514,11.5192,11.5262,11.5192,11.5192,50873.7741
2006-10-18 12:15:00,32.88,32.9,32.87,32.88,237968.77226798644,11.5192,11.5262,11.5157,11.5192,237968.7723
2006-10-18 12:20:00,32.89,32.9,32.84,32.85,45630.205277827685,11.5227,11.5262,11.5051,11.5087,45630.2053
2006-10-18 12:25:00,32.85,32.86,32.79,32.81,95276.76114245685,11.5087,11.5122,11.4876,11.4946,95276.7611
2006-10-18 12:30:00,32.81,32.81,32.79,32.79,75529.704090683,11.4946,11.4946,11.4876,11.4876,75529.7041
2006-10-18 12:35:00,32.79,32.79,32.77,32.78,104759.8111390714,11.4876,11.4876,11.4806,11.4841,104759.8111
2006-10-18 12:40:00,32.78,32.81,32.77,32.77,45741.7705719055,11.4841,11.4946,11.4806,11.4806,45741.7706
2006-10-18 12:45:00,32.77,32.78,32.76,32.77,53886.03703958624,11.4806,11.4841,11.4771,11.4806,53886.037
2006-10-18 12:50:00,32.76,32.77,32.72,32.72,93826.4123194452,11.4771,11.4806,11.4631,11.4631,93826.4123
2006-10-18 12:55:00,32.72,32.74,32.69,32.69,151505.66935767725,11.4631,11.4701,11.4526,11.4526,151505.6694
2006-10-18 13:00:00,32.69,32.69,32.62,32.66,172368.37935022928,11.4526,11.4526,11.4281,11.4421,172368.3794
2006-10-18 13:05:00,32.66,32.67,32.63,32.64,146262.1005360198,11.4421,11.4456,11.4316,11.4351,146262.1005
2006-10-18 13:10:00,32.63,32.64,32.62,32.64,166232.28817594927,11.4316,11.4351,11.4281,11.4351,166232.2882
2006-10-18 13:15:00,32.65,32.66,32.61,32.62,84120.23173467499,11.4386,11.4421,11.4246,11.4281,84120.2317
2006-10-18 13:20:00,32.62,32.68,32.6,32.62,170248.63876275072,11.4281,11.4491,11.4211,11.4281,170248.6388
2006-10-18 13:25:00,32.62,32.64,32.58,32.61,136779.05053940523,11.4281,11.4351,11.4141,11.4246,136779.0505
2006-10-18 13:30:00,32.6,32.63,32.6,32.61,76533.79173738335,11.4211,11.4316,11.4211,11.4246,76533.7917
2006-10-18 13:35:00,32.62,32.63,32.57,32.57,93937.977613523,11.4281,11.4316,11.4106,11.4106,93937.9776
2006-10-18 13:40:00,32.58,32.59,32.56,32.58,87578.75585108736,11.4141,11.4176,11.4071,11.4141,87578.7559
2006-10-18 13:45:00,32.59,32.61,32.57,32.6,72629.00644465971,11.4176,11.4246,11.4106,11.4211,72629.0064
2006-10-18 13:50:00,32.6,32.65,32.59,32.65,130085.13289473612,11.4211,11.4386,11.4176,11.4386,130085.1329
2006-10-18 13:55:00,32.65,32.7,32.64,32.68,97396.50172993538,11.4386,11.4561,11.4351,11.4491,97396.5017
2006-10-18 14:00:00,32.68,32.69,32.62,32.68,125064.69466123432,11.4491,11.4526,11.4281,11.4491,125064.6947
2006-10-18 14:05:00,32.69,32.7,32.67,32.69,80773.27291234044,11.4526,11.4561,11.4456,11.4526,80773.2729
2006-10-18 14:10:00,32.7,32.76,32.69,32.76,100743.46055226991,11.4561,11.4771,11.4526,11.4771,100743.4606
2006-10-18 14:15:00,32.76,32.79,32.69,32.72,165451.33111740454,11.4771,11.4876,11.4526,11.4631,165451.3311
2006-10-18 14:20:00,32.72,32.81,32.7,32.81,129638.87171842488,11.4631,11.4946,11.4561,11.4946,129638.8717
2006-10-18 14:25:00,32.81,32.85,32.81,32.83,87020.92938069828,11.4946,11.5087,11.4946,11.5016,87020.9294
2006-10-18 14:30:00,32.83,32.83,32.8,32.81,95165.195848379,11.5016,11.5016,11.4911,11.4946,95165.1958
2006-10-18 14:35:00,32.81,32.86,32.81,32.84,105763.89878577174,11.4946,11.5122,11.4946,11.5051,105763.8988
2006-10-18 14:40:00,32.85,32.87,32.83,32.86,109668.68407849538,11.5087,11.5157,11.5016,11.5122,109668.6841
2006-10-18 14:45:00,32.85,32.88,32.84,32.87,125622.5211316234,11.5087,11.5192,11.5051,11.5157,125622.5211
2006-10-18 14:50:00,32.87,32.9,32.84,32.84,89698.49643856591,11.5157,11.5262,11.5051,11.5051,89698.4964
2006-10-18 14:55:00,32.85,32.89,32.84,32.88,100743.46055226991,11.5087,11.5227,11.5051,11.5192,100743.4606
2006-10-18 15:00:00,32.88,32.89,32.83,32.86,93268.5858490561,11.5192,11.5227,11.5016,11.5122,93268.5858
2006-10-18 15:05:00,32.86,32.88,32.84,32.87,134101.4834815376,11.5122,11.5192,11.5051,11.5157,134101.4835
2006-10-18 15:10:00,32.87,32.89,32.85,32.86,96950.2405536241,11.5157,11.5227,11.5087,11.5122,96950.2406
2006-10-18 15:15:00,32.87,32.9,32.86,32.89,148047.1452412649,11.5157,11.5262,11.5122,11.5227,148047.1452
2006-10-18 15:20:00,32.89,32.89,32.81,32.81,139456.61759727288,11.5227,11.5227,11.4946,11.4946,139456.6176
2006-10-18 15:25:00,32.82,32.84,32.78,32.81,149832.18994651,11.4981,11.5051,11.4841,11.4946,149832.1899
2006-10-18 15:30:00,32.81,32.83,32.8,32.81,158311.15229642417,11.4946,11.5016,11.4911,11.4946,158311.1523
2006-10-18 15:35:00,32.81,32.81,32.73,32.81,263182.52872957336,11.4946,11.4946,11.4666,11.4946,263182.5287
2006-10-18 15:40:00,32.8,32.84,32.78,32.79,248344.3446172236,11.4911,11.5051,11.4841,11.4876,248344.3446
2006-10-18 15:45:00,32.78,32.8,32.73,32.75,186314.04110995657,11.4841,11.4911,11.4666,11.4736,186314.0411
2006-10-18 15:50:00,32.75,32.79,32.74,32.78,221903.3699207806,11.4736,11.4876,11.4701,11.4841,221903.3699
2006-10-18 15:55:00,32.78,32.81,32.78,32.8,179285.427583054,11.4841,11.4946,11.4841,11.4911,179285.4276
2006-10-19 09:30:00,33.1,33.13,33.05,33.07,397172.4469170332,11.5962,11.6067,11.5787,11.5857,397172.4469
2006-10-19 09:35:00,33.07,33.2,33.07,33.2,248232.7793231457,11.5857,11.6313,11.5857,11.6313,248232.7793
2006-10-19 09:40:00,33.19,33.2,33.14,33.16,280809.8451938687,11.6278,11.6313,11.6102,11.6173,280809.8452
2006-10-19 09:45:00,33.16,33.18,33.15,33.16,182074.55993499947,11.6173,11.6243,11.6138,11.6173,182074.5599
2006-10-19 09:50:00,33.16,33.2,33.15,33.2,260058.70049539444,11.6173,11.6313,11.6138,11.6313,260058.7005
2006-10-19 09:55:00,33.19,33.22,33.18,33.21,217106.0622754344,11.6278,11.6383,11.6243,11.6348,217106.0623
2006-10-19 10:00:00,33.21,33.23,33.17,33.22,155968.28112079,11.6348,11.6418,11.6208,11.6383,155968.2811
2006-10-19 10:05:00,33.22,33.22,33.21,33.22,132316.4387762925,11.6383,11.6383,11.6348,11.6383,132316.4388
2006-10-19 10:10:00,33.22,33.22,33.18,33.19,155410.4546504009,11.6383,11.6383,11.6243,11.6278,155410.4547
2006-10-19 10:15:00,33.19,33.21,33.17,33.18,147600.8840649536,11.6278,11.6348,11.6208,11.6243,147600.8841
2006-10-19 10:20:00,33.18,33.22,33.16,33.17,350426.58869842725,11.6243,11.6383,11.6173,11.6208,350426.5887
2006-10-19 10:25:00,33.17,33.18,33.16,33.17,109557.11878441756,11.6208,11.6243,11.6173,11.6208,109557.1188
2006-10-19 10:30:00,33.17,33.18,33.15,33.16,276012.53754852246,11.6208,11.6243,11.6138,11.6173,276012.5375
2006-10-19 10:35:00,33.15,33.16,33.14,33.14,46411.162336372414,11.6138,11.6173,11.6102,11.6102,46411.1623
2006-10-19 10:40:00,33.14,33.15,33.14,33.14,49758.12115870696,11.6102,11.6138,11.6102,11.6102,49758.1212
2006-10-19 10:45:00,33.14,33.16,33.12,33.12,189437.86934413548,11.6102,11.6173,11.6032,11.6032,189437.8693
2006-10-19 10:50:00,33.12,33.13,33.12,33.13,36481.85116344658,11.6032,11.6067,11.6032,11.6067,36481.8512
2006-10-19 10:55:00,33.13,33.16,33.12,33.15,79769.18526564009,11.6067,11.6173,11.6032,11.6138,79769.1853
2006-10-19 11:00:00,33.16,33.16,33.13,33.14,73633.09409136008,11.6173,11.6173,11.6067,11.6102,73633.0941
2006-10-19 11:05:00,33.13,33.14,33.12,33.13,99627.80761149172,11.6067,11.6102,11.6032,11.6067,99627.8076
2006-10-19 11:10:00,33.13,33.16,33.12,33.16,97284.93643585755,11.6067,11.6173,11.6032,11.6173,97284.9364
2006-10-19 11:15:00,33.16,33.17,33.15,33.17,153179.14876884452,11.6173,11.6208,11.6138,11.6208,153179.1488
2006-10-19 11:20:00,33.17,33.2,33.17,33.2,154852.6281800118,11.6208,11.6313,11.6208,11.6313,154852.6282
2006-10-19 11:25:00,33.2,33.22,33.18,33.19,104536.68055091574,11.6313,11.6383,11.6243,11.6278,104536.6806
2006-10-19 11:30:00,33.19,33.19,33.17,33.19,78430.40173670626,11.6278,11.6278,11.6208,11.6278,78430.4017
2006-10-19 11:35:00,33.19,33.2,33.17,33.19,89810.06173264374,11.6278,11.6313,11.6208,11.6278,89810.0617
2006-10-19 11:40:00,33.2,33.24,33.18,33.22,99850.93819964738,11.6313,11.6453,11.6243,11.6383,99850.9382
2006-10-19 11:45:00,33.23,33.25,33.21,33.22,107214.2476087834,11.6418,11.6488,11.6348,11.6383,107214.2476
2006-10-19 11:50:00,33.23,33.25,33.22,33.23,79657.61997156226,11.6418,11.6488,11.6383,11.6418,79657.62
2006-10-19 11:55:00,33.23,33.25,33.23,33.24,101189.7217285812,11.6418,11.6488,11.6418,11.6453,101189.7217
2006-10-19 12:00:00,33.24,33.24,33.21,33.22,311155.60518303525,11.6453,11.6453,11.6348,11.6383,311155.6052
2006-10-19 12:05:00,33.22,33.25,33.21,33.25,111676.85937189612,11.6383,11.6488,11.6348,11.6488,111676.8594
2006-10-19 12:10:00,33.25,33.27,33.25,33.27,170137.0734686729,11.6488,11.6558,11.6488,11.6558,170137.0735
2006-10-19 12:15:00,33.27,33.29,33.27,33.28,104982.94172722702,11.6558,11.6628,11.6558,11.6593,104982.9417
2006-10-19 12:20:00,33.28,33.28,33.26,33.27,84454.92761690845,11.6593,11.6593,11.6523,11.6558,84454.9276
2006-10-19 12:25:00,33.27,33.28,33.25,33.25,81331.09938272955,11.6558,11.6593,11.6488,11.6488,81331.0994
2006-10-19 12:30:00,33.25,33.3,33.25,33.29,134213.0487756154,11.6488,11.6663,11.6488,11.6628,134213.0488
2006-10-19 12:35:00,33.29,33.3,33.25,33.25,118705.47289879867,11.6628,11.6663,11.6488,11.6488,118705.4729
2006-10-19 12:40:00,33.25,33.25,33.24,33.24,284045.2387221254,11.6488,11.6488,11.6453,11.6453,284045.2387
2006-10-19 12:45:00,33.24,33.24,33.23,33.23,171922.118173918,11.6453,11.6453,11.6418,11.6418,171922.1182
2006-10-19 12:50:00,33.23,33.27,33.23,33.25,93157.02055497828,11.6418,11.6558,11.6418,11.6488,93157.0206
2006-10-19 12:55:00,33.25,33.26,33.25,33.26,76645.35703146117,11.6488,11.6523,11.6488,11.6523,76645.357
2006-10-19 13:00:00,33.26,33.26,33.24,33.25,245220.51638304465,11.6523,11.6523,11.6453,11.6488,245220.5164
2006-10-19 13:05:00,33.25,33.26,33.25,33.25,72517.4411505819,11.6488,11.6523,11.6488,11.6488,72517.4412
2006-10-19 13:10:00,33.26,33.31,33.25,33.31,151282.5387695216,11.6523,11.6698,11.6488,11.6698,151282.5388
2006-10-19 13:15:00,33.31,33.33,33.31,33.32,127184.43524871286,11.6698,11.6768,11.6698,11.6733,127184.4352
2006-10-19 13:20:00,33.32,33.33,33.31,33.32,77761.00997223935,11.6733,11.6768,11.6698,11.6733,77761.01
2006-10-19 13:25:00,33.32,33.33,33.31,33.33,67497.00291708007,11.6733,11.6768,11.6698,11.6768,67497.0029
2006-10-19 13:30:00,33.33,33.34,33.33,33.34,104090.41937460448,11.6768,11.6803,11.6768,11.6803,104090.4194
2006-10-19 13:35:00,33.34,33.41,33.33,33.39,374747.8228073917,11.6803,11.7048,11.6768,11.6978,374747.8228
2006-10-19 13:40:00,33.39,33.39,33.28,33.28,200036.5722815282,11.6978,11.6978,11.6593,11.6593,200036.5723
2006-10-19 13:45:00,33.28,33.38,33.28,33.37,160207.7622957471,11.6593,11.6943,11.6593,11.6908,160207.7623
2006-10-19 13:50:00,33.37,33.38,33.33,33.33,90591.01879118846,11.6908,11.6943,11.6768,11.6768,90591.0188
2006-10-19 13:55:00,33.33,33.35,33.33,33.34,45964.90116006114,11.6768,11.6838,11.6768,11.6803,45964.9012
2006-10-19 14:00:00,33.34,33.35,33.33,33.33,55001.68998036442,11.6803,11.6838,11.6768,11.6768,55001.69
2006-10-19 14:05:00,33.33,33.34,33.33,33.33,126291.91289609032,11.6768,11.6803,11.6768,11.6768,126291.9129
2006-10-19 14:10:00,33.33,33.37,33.33,33.37,202156.3128690068,11.6768,11.6908,11.6768,11.6908,202156.3129
2006-10-19 14:15:00,33.36,33.37,33.33,33.36,150613.1470050547,11.6873,11.6908,11.6768,11.6873,150613.147
2006-10-19 14:20:00,33.37,33.38,33.35,33.38,109222.42290218412,11.6908,11.6943,11.6838,11.6943,109222.4229
2006-10-19 14:25:00,33.37,33.41,33.35,33.41,227370.0693305937,11.6908,11.7048,11.6838,11.7048,227370.0693
2006-10-19 14:30:00,33.41,33.42,33.4,33.4,107772.07407917248,11.7048,11.7083,11.7013,11.7013,107772.0741
2006-10-19 14:35:00,33.4,33.42,33.39,33.42,136444.3546571718,11.7013,11.7083,11.6978,11.7083,136444.3547
2006-10-19 14:40:00,33.41,33.43,33.4,33.41,122833.38877967796,11.7048,11.7118,11.7013,11.7048,122833.3888
2006-10-19 14:45:00,33.41,33.42,33.39,33.41,159203.6746490467,11.7048,11.7083,11.6978,11.7048,159203.6746
2006-10-19 14:50:00,33.42,33.43,33.41,33.42,91260.41055565535,11.7083,11.7118,11.7048,11.7083,91260.4106
2006-10-19 14:55:00,33.43,33.43,33.42,33.42,99069.98114110265,11.7118,11.7118,11.7083,11.7083,99069.9811
2006-10-19 15:00:00,33.42,33.42,33.42,33.42,109110.8576081063,11.7083,11.7083,11.7083,11.7083,109110.8576
2006-10-19 15:05:00,33.42,33.42,33.4,33.42,185198.3881691784,11.7083,11.7083,11.7013,11.7083,185198.3882
2006-10-19 15:10:00,33.41,33.42,33.39,33.39,163443.1558240038,11.7048,11.7083,11.6978,11.6978,163443.1558
2006-10-19 15:15:00,33.4,33.42,33.37,33.37,141799.48877290706,11.7013,11.7083,11.6908,11.6908,141799.4888
2006-10-19 15:20:00,33.38,33.39,33.36,33.36,80996.40350049609,11.6943,11.6978,11.6873,11.6873,80996.4035
2006-10-19 15:25:00,33.36,33.38,33.33,33.38,231163.28932923952,11.6873,11.6943,11.6768,11.6943,231163.2893
2006-10-19 15:30:00,33.38,33.41,33.37,33.41,180177.94993567656,11.6943,11.7048,11.6908,11.7048,180177.9499
2006-10-19 15:35:00,33.41,33.41,33.38,33.39,86351.53761623136,11.7048,11.7048,11.6943,11.6978,86351.5376
2006-10-19 15:40:00,33.4,33.4,33.37,33.37,298883.42283447523,11.7013,11.7013,11.6908,11.6908,298883.4228
2006-10-19 15:45:00,33.37,33.42,33.37,33.42,269653.31578608684,11.6908,11.7083,11.6908,11.7083,269653.3158
2006-10-19 15:50:00,33.41,33.42,33.35,33.38,266529.4875519079,11.7048,11.7083,11.6838,11.6943,266529.4876
2006-10-19 15:55:00,33.39,33.39,33.35,33.35,206507.3593380417,11.6978,11.6978,11.6838,11.6838,206507.3593
2006-10-20 09:30:00,33.51,33.51,33.28,33.47,1680173.3288119435,11.7399,11.7399,11.6593,11.7259,1680173.3288
2006-10-20 09:35:00,33.43,33.5,33.41,33.5,209854.31816037625,11.7118,11.7364,11.7048,11.7364,209854.3182
2006-10-20 09:40:00,33.5,33.53,33.48,33.51,204945.4452209522,11.7364,11.7469,11.7294,11.7399,204945.4452
2006-10-20 09:45:00,33.51,33.56,33.5,33.51,196131.78698880452,11.7399,11.7574,11.7364,11.7399,196131.787
2006-10-20 09:50:00,33.52,33.53,33.4,33.49,186202.4758158788,11.7434,11.7469,11.7013,11.7329,186202.4758
2006-10-20 09:55:00,33.48,33.49,33.25,33.43,487094.0739437547,11.7294,11.7329,11.6488,11.7118,487094.0739
2006-10-20 10:00:00,33.44,33.52,33.43,33.5,155522.0199444787,11.7154,11.7434,11.7118,11.7364,155522.0199
2006-10-20 10:05:00,33.51,33.51,33.44,33.5,153625.40994515578,11.7399,11.7399,11.7154,11.7364,153625.4099
2006-10-20 10:10:00,33.51,33.51,33.48,33.5,65935.08879999061,11.7399,11.7399,11.7294,11.7364,65935.0888
2006-10-20 10:15:00,33.51,33.51,33.48,33.5,73856.22467951571,11.7399,11.7399,11.7294,11.7364,73856.2247
2006-10-20 10:20:00,33.51,33.54,33.5,33.52,127630.69642502411,11.7399,11.7504,11.7364,11.7434,127630.6964
2006-10-20 10:25:00,33.52,33.52,33.48,33.5,165005.06994109327,11.7434,11.7434,11.7294,11.7364,165005.0699
2006-10-20 10:30:00,33.5,33.52,33.47,33.49,228039.4610950606,11.7364,11.7434,11.7259,11.7329,228039.4611
2006-10-20 10:35:00,33.5,33.5,33.45,33.47,249571.5628520796,11.7364,11.7364,11.7189,11.7259,249571.5629
2006-10-20 10:40:00,33.47,33.5,33.45,33.49,150166.88582874343,11.7259,11.7364,11.7189,11.7329,150166.8858
2006-10-20 10:45:00,33.49,33.5,33.46,33.5,177611.94817188673,11.7329,11.7364,11.7224,11.7364,177611.9482
2006-10-20 10:50:00,33.5,33.5,33.46,33.48,111119.03290150705,11.7364,11.7364,11.7224,11.7294,111119.0329
2006-10-20 10:55:00,33.48,33.49,33.46,33.48,106433.29055023866,11.7294,11.7329,11.7224,11.7294,106433.2906
2006-10-20 11:00:00,33.48,33.51,33.46,33.51,152621.32229845543,11.7294,11.7399,11.7224,11.7399,152621.3223
2006-10-20 11:05:00,33.5,33.54,33.5,33.52,239195.99050284244,11.7364,11.7504,11.7364,11.7434,239195.9905
2006-10-20 11:10:00,33.52,33.54,33.52,33.53,199813.4416933726,11.7434,11.7504,11.7434,11.7469,199813.4417
2006-10-20 11:15:00,33.52,33.54,33.52,33.53,86686.23349846482,11.7434,11.7504,11.7434,11.7469,86686.2335
2006-10-20 11:20:00,33.53,33.61,33.52,33.6,243993.29814818865,11.7469,11.7749,11.7434,11.7714,243993.2981
2006-10-20 11:25:00,33.6,33.67,33.6,33.66,287169.0669563043,11.7714,11.7959,11.7714,11.7924,287169.067
2006-10-20 11:30:00,33.66,33.68,33.66,33.68,211416.2322774657,11.7924,11.7994,11.7924,11.7994,211416.2323
2006-10-20 11:35:00,33.68,33.68,33.6,33.65,226923.8081542824,11.7994,11.7994,11.7714,11.7889,226923.8082
2006-10-20 11:40:00,33.65,33.68,33.65,33.66,104982.94172722702,11.7889,11.7994,11.7889,11.7924,104982.9417
2006-10-20 11:45:00,33.67,33.68,33.66,33.68,147935.57994718707,11.7959,11.7994,11.7924,11.7994,147935.5799
2006-10-20 11:50:00,33.68,33.7,33.68,33.7,296428.98636476323,11.7994,11.8064,11.7994,11.8064,296428.9864
2006-10-20 11:55:00,33.7,33.74,33.69,33.74,286834.37107407086,11.8064,11.8205,11.8029,11.8205,286834.3711
2006-10-20 12:00:00,33.74,33.78,33.73,33.74,277797.5822537676,11.8205,11.8345,11.8169,11.8205,277797.5823
2006-10-20 12:05:00,33.74,33.76,33.73,33.76,183859.60464024456,11.8205,11.8275,11.8169,11.8275,183859.6046
2006-10-20 12:10:00,33.76,33.76,33.76,33.76,134324.61406969323,11.8275,11.8275,11.8275,11.8275,134324.6141
2006-10-20 12:15:00,33.76,33.78,33.76,33.76,84343.36232283064,11.8275,11.8345,11.8275,11.8275,84343.3623
2006-10-20 12:20:00,33.77,33.78,33.76,33.77,110114.94525480666,11.831,11.8345,11.8275,11.831,110114.9453
2006-10-20 12:25:00,33.76,33.83,33.76,33.83,103086.33172790412,11.8275,11.852,11.8275,11.852,103086.3317
2006-10-20 12:30:00,33.83,33.86,33.82,33.85,156972.36876749035,11.852,11.8625,11.8485,11.859,156972.3688
2006-10-20 12:35:00,33.85,33.85,33.84,33.85,94049.54290760084,11.859,11.859,11.8555,11.859,94049.5429
2006-10-20 12:40:00,33.85,33.87,33.85,33.87,77649.44467816154,11.859,11.866,11.859,11.866,77649.4447
2006-10-20 12:45:00,33.86,33.87,33.84,33.85,150390.01641689907,11.8625,11.866,11.8555,11.859,150390.0164
2006-10-20 12:50:00,33.86,33.86,33.85,33.85,67385.43762300225,11.8625,11.8625,11.859,11.859,67385.4376
2006-10-20 12:55:00,33.85,33.85,33.83,33.83,179843.2540534431,11.859,11.859,11.852,11.852,179843.2541
2006-10-20 13:00:00,33.83,33.84,33.82,33.82,93491.71643721174,11.852,11.8555,11.8485,11.8485,93491.7164
2006-10-20 13:05:00,33.82,33.83,33.77,33.77,85347.449969531,11.8485,11.852,11.831,11.831,85347.45
2006-10-20 13:10:00,33.78,33.8,33.76,33.76,252918.52167441408,11.8345,11.8415,11.8275,11.8275,252918.5217
2006-10-20 13:15:00,33.77,33.79,33.76,33.76,140237.5746558176,11.831,11.838,11.8275,11.8275,140237.5747
2006-10-20 13:20:00,33.76,33.78,33.73,33.75,52770.384098808056,11.8275,11.8345,11.8169,11.824,52770.3841
2006-10-20 13:25:00,33.74,33.76,33.74,33.74,87244.05996885391,11.8205,11.8275,11.8205,11.8205,87244.06
2006-10-20 13:30:00,33.75,33.76,33.73,33.75,72852.13703281534,11.824,11.8275,11.8169,11.824,72852.137
2006-10-20 13:35:00,33.75,33.75,33.69,33.69,66492.9152703797,11.824,11.824,11.8029,11.8029,66492.9153
2006-10-20 13:40:00,33.69,33.7,33.66,33.68,148716.5370057318,11.8029,11.8064,11.7924,11.7994,148716.537
2006-10-20 13:45:00,33.67,33.71,33.67,33.71,129862.0023065805,11.7959,11.8099,11.7959,11.8099,129862.0023
2006-10-20 13:50:00,33.7,33.76,33.7,33.72,119151.73407510994,11.8064,11.8275,11.8064,11.8134,119151.7341
2006-10-20 13:55:00,33.72,33.74,33.71,33.72,137225.3117157165,11.8134,11.8205,11.8099,11.8134,137225.3117
2006-10-20 14:00:00,33.72,33.72,33.68,33.7,164335.67817662636,11.8134,11.8134,11.7994,11.8064,164335.6782
2006-10-20 14:05:00,33.71,33.71,33.66,33.67,90367.88820303282,11.8099,11.8099,11.7924,11.7959,90367.8882
2006-10-20 14:10:00,33.68,33.69,33.67,33.69,86909.36408662045,11.7994,11.8029,11.7959,11.8029,86909.3641
2006-10-20 14:15:00,33.7,33.71,33.68,33.68,52993.514686963696,11.8064,11.8099,11.7994,11.7994,52993.5147
2006-10-20 14:20:00,33.68,33.68,33.68,33.68,41056.028220637134,11.7994,11.7994,11.7994,11.7994,41056.0282
2006-10-20 14:25:00,33.68,33.69,33.68,33.69,140237.5746558176,11.7994,11.8029,11.7994,11.8029,140237.5747
2006-10-20 14:30:00,33.7,33.7,33.68,33.69,59687.4323316328,11.8064,11.8064,11.7994,11.8029,59687.4323
2006-10-20 14:35:00,33.69,33.69,33.68,33.69,75418.13879660517,11.8029,11.8029,11.7994,11.8029,75418.1388
2006-10-20 14:40:00,33.68,33.69,33.67,33.68,75083.44291437171,11.7994,11.8029,11.7959,11.7994,75083.4429
2006-10-20 14:45:00,33.68,33.71,33.68,33.7,224915.63286088168,11.7994,11.8099,11.7994,11.8064,224915.6329
2006-10-20 14:50:00,33.71,33.71,33.69,33.7,93268.5858490561,11.8099,11.8099,11.8029,11.8064,93268.5858
2006-10-20 14:55:00,33.7,33.7,33.68,33.69,127296.00054279069,11.8064,11.8064,11.7994,11.8029,127296.0005
2006-10-20 15:00:00,33.69,33.69,33.65,33.69,143584.53347815215,11.8029,11.8029,11.7889,11.8029,143584.5335
2006-10-20 15:05:00,33.68,33.74,33.68,33.74,226812.2428602046,11.7994,11.8205,11.7994,11.8205,226812.2429
2006-10-20 15:10:00,33.73,33.74,33.73,33.73,137560.00759794997,11.8169,11.8205,11.8169,11.8169,137560.0076
2006-10-20 15:15:00,33.74,33.75,33.73,33.74,250240.95461654649,11.8205,11.824,11.8169,11.8205,250240.9546
2006-10-20 15:20:00,33.75,33.78,33.74,33.76,256265.48049674864,11.824,11.8345,11.8205,11.8275,256265.4805
2006-10-20 15:25:00,33.77,33.79,33.76,33.79,188433.7816974351,11.831,11.838,11.8275,11.838,188433.7817
2006-10-20 15:30:00,33.79,33.79,33.78,33.79,145927.40465378633,11.838,11.838,11.8345,11.838,145927.4047
2006-10-20 15:35:00,33.79,33.81,33.78,33.8,323985.6140019844,11.838,11.845,11.8345,11.8415,323985.614
2006-10-20 15:40:00,33.8,33.81,33.78,33.8,275900.97225444467,11.8415,11.845,11.8345,11.8415,275900.9723
2006-10-20 15:45:00,33.8,33.89,33.79,33.89,701411.0038672436,11.8415,11.873,11.838,11.873,701411.0039
2006-10-20 15:50:00,33.89,33.93,33.88,33.88,575007.5256770755,11.873,11.887,11.8695,11.8695,575007.5257
2006-10-20 15:55:00,33.89,33.89,33.87,33.87,477945.7198293736,11.873,11.873,11.866,11.866,477945.7198
2006-10-23 09:30:00,33.88,33.93,33.83,33.9,299664.37989302,11.8695,11.887,11.852,11.8765,299664.3799
2006-10-23 09:35:00,33.9,33.9,33.79,33.88,150501.5817109769,11.8765,11.8765,11.838,11.8695,150501.5817
2006-10-23 09:40:00,33.88,33.88,33.81,33.84,217329.19286359003,11.8695,11.8695,11.845,11.8555,217329.1929
2006-10-23 09:45:00,33.84,33.86,33.82,33.84,174934.38111401908,11.8555,11.8625,11.8485,11.8555,174934.3811
2006-10-23 09:50:00,33.84,33.88,33.79,33.85,137671.5728920278,11.8555,11.8695,11.838,11.859,137671.5729
2006-10-23 09:55:00,33.85,33.86,33.8,33.8,143807.6640663078,11.859,11.8625,11.8415,11.8415,143807.6641
2006-10-23 10:00:00,33.8,33.82,33.77,33.8,156860.80347341252,11.8415,11.8485,11.831,11.8415,156860.8035
2006-10-23 10:05:00,33.81,33.84,33.8,33.84,216994.49698135653,11.845,11.8555,11.8415,11.8555,216994.497
2006-10-23 10:10:00,33.83,33.85,33.79,33.8,180624.21111198785,11.852,11.859,11.838,11.8415,180624.2111
2006-10-23 10:15:00,33.8,33.83,33.79,33.83,138564.09524465032,11.8415,11.852,11.838,11.852,138564.0952
2006-10-23 10:20:00,33.84,33.84,33.79,33.8,161992.80700099218,11.8555,11.8555,11.838,11.8415,161992.807
2006-10-23 10:25:00,33.81,33.82,33.79,33.79,90925.71467342191,11.845,11.8485,11.838,11.838,90925.7147
2006-10-23 10:30:00,33.79,33.81,33.78,33.8,85347.449969531,11.838,11.845,11.8345,11.8415,85347.45
2006-10-23 10:35:00,33.8,33.82,33.79,33.82,114019.7305475303,11.8415,11.8485,11.838,11.8485,114019.7305
2006-10-23 10:40:00,33.82,33.82,33.77,33.78,127184.43524871286,11.8485,11.8485,11.831,11.8345,127184.4352
2006-10-23 10:45:00,33.77,33.83,33.77,33.81,157083.93406156817,11.831,11.852,11.831,11.845,157083.9341
2006-10-23 10:50:00,33.82,33.82,33.78,33.78,140683.83583212888,11.8485,11.8485,11.8345,11.8345,140683.8358
2006-10-23 10:55:00,33.78,33.81,33.78,33.79,85124.31938137536,11.8345,11.845,11.8345,11.838,85124.3194
2006-10-23 11:00:00,33.79,33.83,33.79,33.82,277909.1475478454,11.838,11.852,11.838,11.8485,277909.1475
2006-10-23 11:05:00,33.82,33.85,33.81,33.85,156526.10759117908,11.8485,11.859,11.845,11.859,156526.1076
2006-10-23 11:10:00,33.85,33.87,33.85,33.85,142580.4458314518,11.859,11.866,11.859,11.859,142580.4458
2006-10-23 11:15:00,33.85,33.9,33.85,33.9,99516.24231741393,11.859,11.8765,11.859,11.8765,99516.2423
2006-10-23 11:20:00,33.88,33.9,33.88,33.89,45853.33586598332,11.8695,11.8765,11.8695,11.873,45853.3359
2006-10-23 11:25:00,33.89,33.93,33.89,33.92,153513.844651078,11.873,11.887,11.873,11.8835,153513.8447
2006-10-23 11:30:00,33.92,33.96,33.92,33.95,134436.17936377105,11.8835,11.8975,11.8835,11.894,134436.1794
2006-10-23 11:35:00,33.94,33.95,33.91,33.94,89698.49643856591,11.8905,11.894,11.88,11.8905,89698.4964
2006-10-23 11:40:00,33.94,33.94,33.92,33.93,56675.169391531694,11.8905,11.8905,11.8835,11.887,56675.1694
2006-10-23 11:45:00,33.93,33.94,33.92,33.93,68501.09056378044,11.887,11.8905,11.8835,11.887,68501.0906
2006-10-23 11:50:00,33.92,33.94,33.92,33.94,86463.10291030919,11.8835,11.8905,11.8835,11.8905,86463.1029
2006-10-23 11:55:00,33.94,33.97,33.94,33.97,66269.78468222407,11.8905,11.901,11.8905,11.901,66269.7847
2006-10-23 12:00:00,33.97,33.98,33.95,33.97,110226.51054888449,11.901,11.9045,11.894,11.901,110226.5105
2006-10-23 12:05:00,33.97,34.02,33.96,34.01,120936.77878035505,11.901,11.9185,11.8975,11.915,120936.7788
2006-10-23 12:10:00,34.02,34.02,34.01,34.02,69505.1782104808,11.9185,11.9185,11.915,11.9185,69505.1782
2006-10-23 12:15:00,34.02,34.02,34.02,34.02,87913.45173332082,11.9185,11.9185,11.9185,11.9185,87913.4517
2006-10-23 12:20:00,34.02,34.04,34.02,34.02,90925.71467342191,11.9185,11.9256,11.9185,11.9185,90925.7147
2006-10-23 12:25:00,34.03,34.05,34.02,34.04,55782.64703890915,11.9221,11.9291,11.9185,11.9256,55782.647
2006-10-23 12:30:00,34.04,34.06,34.03,34.05,141576.3581847514,11.9256,11.9326,11.9221,11.9291,141576.3582
2006-10-23 12:35:00,34.04,34.06,34.04,34.06,122610.25819152233,11.9256,11.9326,11.9256,11.9326,122610.2582
2006-10-23 12:40:00,34.05,34.06,34.05,34.05,51431.60056987424,11.9291,11.9326,11.9291,11.9291,51431.6006
2006-10-23 12:45:00,34.06,34.06,34.02,34.02,55001.68998036442,11.9326,11.9326,11.9185,11.9185,55001.69
2006-10-23 12:50:00,34.03,34.03,34.02,34.02,55894.212332986965,11.9221,11.9221,11.9185,11.9185,55894.2123
2006-10-23 12:55:00,34.02,34.03,34.02,34.02,56786.73468560952,11.9185,11.9221,11.9185,11.9185,56786.7347
2006-10-23 13:00:00,34.02,34.03,34.02,34.02,33581.15351742331,11.9185,11.9221,11.9185,11.9185,33581.1535
2006-10-23 13:05:00,34.02,34.03,34.02,34.03,36928.112339757856,11.9185,11.9221,11.9185,11.9221,36928.1123
2006-10-23 13:10:00,34.03,34.03,34.02,34.03,55671.08174483133,11.9221,11.9221,11.9185,11.9221,55671.0817
2006-10-23 13:15:00,34.03,34.06,34.02,34.04,175938.46876071946,11.9221,11.9326,11.9185,11.9256,175938.4688
2006-10-23 13:20:00,34.05,34.06,34.04,34.06,111565.2940778183,11.9291,11.9326,11.9256,11.9326,111565.2941
2006-10-23 13:25:00,34.05,34.14,34.05,34.1,468239.5392446034,11.9291,11.9606,11.9291,11.9466,468239.5392
2006-10-23 13:30:00,34.1,34.11,34.05,34.08,148493.40641757616,11.9466,11.9501,11.9291,11.9396,148493.4064
2006-10-23 13:35:00,34.08,34.12,34.07,34.12,105763.89878577174,11.9396,11.9536,11.9361,11.9536,105763.8988
2006-10-23 13:40:00,34.11,34.15,34.11,34.15,142134.1846551405,11.9501,11.9641,11.9501,11.9641,142134.1847
2006-10-23 13:45:00,34.14,34.15,34.11,34.11,94384.23878983429,11.9606,11.9641,11.9501,11.9501,94384.2388
2006-10-23 13:50:00,34.11,34.11,34.1,34.1,52658.81880473024,11.9501,11.9501,11.9466,11.9466,52658.8188
2006-10-23 13:55:00,34.11,34.11,34.1,34.1,64931.00115329025,11.9501,11.9501,11.9466,11.9466,64931.0012
2006-10-23 14:00:00,34.11,34.11,34.08,34.1,118817.03819287648,11.9501,11.9501,11.9396,11.9466,118817.0382
2006-10-23 14:05:00,34.09,34.1,34.02,34.02,200594.3987519173,11.9431,11.9466,11.9185,11.9185,200594.3988
2006-10-23 14:10:00,34.03,34.07,34.02,34.06,108887.72701995066,11.9221,11.9361,11.9185,11.9326,108887.727
2006-10-23 14:15:00,34.06,34.06,33.99,34.0,182967.082287622,11.9326,11.9326,11.908,11.9115,182967.0823
2006-10-23 14:20:00,34.0,34.01,33.94,33.94,138675.66053872817,11.9115,11.915,11.8905,11.8905,138675.6605
2006-10-23 14:25:00,33.94,34.01,33.93,34.0,122387.12760336668,11.8905,11.915,11.887,11.9115,122387.1276
2006-10-23 14:30:00,34.0,34.0,33.96,33.97,77537.87938408372,11.9115,11.9115,11.8975,11.901,77537.8794
2006-10-23 14:35:00,33.97,34.01,33.97,34.01,209408.05698406496,11.901,11.915,11.901,11.915,209408.057
2006-10-23 14:40:00,34.0,34.05,34.0,34.04,132651.13465852596,11.9115,11.9291,11.9115,11.9256,132651.1347
2006-10-23 14:45:00,34.05,34.06,34.03,34.06,69505.1782104808,11.9291,11.9326,11.9221,11.9326,69505.1782
2006-10-23 14:50:00,34.05,34.06,34.05,34.05,33023.32704703422,11.9291,11.9326,11.9291,11.9291,33023.327
2006-10-23 14:55:00,34.06,34.06,34.05,34.05,74860.31232621608,11.9326,11.9326,11.9291,11.9291,74860.3123
2006-10-23 15:00:00,34.06,34.08,34.05,34.07,184417.43111063365,11.9326,11.9396,11.9291,11.9361,184417.4311
2006-10-23 15:05:00,34.07,34.11,34.07,34.09,156972.36876749035,11.9361,11.9501,11.9361,11.9431,156972.3688
2006-10-23 15:10:00,34.09,34.09,34.05,34.05,54443.86350997533,11.9431,11.9431,11.9291,11.9291,54443.8635
2006-10-23 15:15:00,34.06,34.11,34.05,34.1,159426.80523720235,11.9326,11.9501,11.9291,11.9466,159426.8052
2006-10-23 15:20:00,34.1,34.1,34.07,34.08,123391.21525006703,11.9466,11.9466,11.9361,11.9396,123391.2153
2006-10-23 15:25:00,34.08,34.09,34.07,34.07,96503.97937731283,11.9396,11.9431,11.9361,11.9361,96503.9794
2006-10-23 15:30:00,34.07,34.08,34.05,34.07,135886.5281867827,11.9361,11.9396,11.9291,11.9361,135886.5282
2006-10-23 15:35:00,34.08,34.08,34.05,34.06,144588.6211248525,11.9396,11.9396,11.9291,11.9326,144588.6211
2006-10-23 15:40:00,34.06,34.08,34.06,34.08,188099.0858152017,11.9326,11.9396,11.9326,11.9396,188099.0858
2006-10-23 15:45:00,34.08,34.08,33.96,34.06,201710.05169269547,11.9396,11.9396,11.8975,11.9326,201710.0517
2006-10-23 15:50:00,34.06,34.07,34.06,34.06,183524.9087580111,11.9326,11.9361,11.9326,11.9326,183524.9088
2006-10-23 15:55:00,34.06,34.07,34.04,34.06,354442.9392852287,11.9326,11.9361,11.9256,11.9326,354442.9393
2006-10-24 09:30:00,33.91,33.97,33.78,33.94,272107.75225579884,11.88,11.901,11.8345,11.8905,272107.7523
2006-10-24 09:35:00,33.99,34.05,33.94,34.02,119374.8646632656,11.908,11.9291,11.8905,11.9185,119374.8647
2006-10-24 09:40:00,34.02,34.14,34.02,34.06,189437.86934413548,11.9185,11.9606,11.9185,11.9326,189437.8693
2006-10-24 09:45:00,34.05,34.2,34.04,34.2,214540.06051164452,11.9291,11.9816,11.9256,11.9816,214540.0605
2006-10-24 09:50:00,34.2,34.23,34.17,34.2,187429.69405073475,11.9816,11.9921,11.9711,11.9816,187429.6941
2006-10-24 09:55:00,34.2,34.22,34.13,34.16,165005.06994109327,11.9816,11.9886,11.9571,11.9676,165005.0699
2006-10-24 10:00:00,34.15,34.21,34.09,34.13,153402.27935700017,11.9641,11.9851,11.9431,11.9571,153402.2794
2006-10-24 10:05:00,34.13,34.14,34.05,34.11,193565.7852250148,11.9571,11.9606,11.9291,11.9501,193565.7852
2006-10-24 10:10:00,34.11,34.14,34.02,34.04,178169.77464227582,11.9501,11.9606,11.9185,11.9256,178169.7746
2006-10-24 10:15:00,34.04,34.06,33.96,34.05,242766.07991333265,11.9256,11.9326,11.8975,11.9291,242766.0799
2006-10-24 10:20:00,34.04,34.2,34.04,34.2,207734.5775728977,11.9256,11.9816,11.9256,11.9816,207734.5776
2006-10-24 10:25:00,34.2,34.22,34.19,34.21,170918.03052721763,11.9816,11.9886,11.9781,11.9851,170918.0305
2006-10-24 10:30:00,34.21,34.22,34.18,34.19,148828.1022998096,11.9851,11.9886,11.9746,11.9781,148828.1023
2006-10-24 10:35:00,34.19,34.19,34.18,34.18,142134.1846551405,11.9781,11.9781,11.9746,11.9746,142134.1847
2006-10-24 10:40:00,34.19,34.2,34.18,34.2,237299.38050351955,11.9781,11.9816,11.9746,11.9816,237299.3805
2006-10-24 10:45:00,34.2,34.21,34.18,34.18,141576.3581847514,11.9816,11.9851,11.9746,11.9746,141576.3582
2006-10-24 10:50:00,34.18,34.19,34.12,34.16,324097.1792960621,11.9746,11.9781,11.9536,11.9676,324097.1793
2006-10-24 10:55:00,34.15,34.18,34.13,34.13,180177.94993567656,11.9641,11.9746,11.9571,11.9571,180177.9499
2006-10-24 11:00:00,34.13,34.13,34.09,34.11,124729.99877900086,11.9571,11.9571,11.9431,11.9501,124729.9988
2006-10-24 11:05:00,34.1,34.12,34.1,34.11,64150.04409474552,11.9466,11.9536,11.9466,11.9501,64150.0441
2006-10-24 11:10:00,34.11,34.12,34.08,34.1,93157.02055497828,11.9501,11.9536,11.9396,11.9466,93157.0206
2006-10-24 11:15:00,34.1,34.11,34.07,34.11,76533.79173738335,11.9466,11.9501,11.9361,11.9501,76533.7917
2006-10-24 11:20:00,34.1,34.11,34.08,34.09,105875.46407984955,11.9466,11.9501,11.9396,11.9431,105875.4641
2006-10-24 11:25:00,34.09,34.15,34.09,34.14,123391.21525006703,11.9431,11.9641,11.9431,11.9606,123391.2153
2006-10-24 11:30:00,34.14,34.15,34.11,34.11,78765.09761893972,11.9606,11.9641,11.9501,11.9501,78765.0976
2006-10-24 11:35:00,34.11,34.12,34.11,34.11,89921.62702672154,11.9501,11.9536,11.9501,11.9501,89921.627
2006-10-24 11:40:00,34.11,34.12,34.1,34.11,88359.71290963209,11.9501,11.9536,11.9466,11.9501,88359.7129
2006-10-24 11:45:00,34.11,34.11,34.09,34.11,89921.62702672154,11.9501,11.9501,11.9431,11.9501,89921.627
2006-10-24 11:50:00,34.11,34.11,34.11,34.11,43287.3341021935,11.9501,11.9501,11.9501,11.9501,43287.3341
2006-10-24 11:55:00,34.11,34.13,34.11,34.12,72294.31056242625,11.9501,11.9571,11.9501,11.9536,72294.3106
2006-10-24 12:00:00,34.12,34.13,34.11,34.12,53439.77586327497,11.9536,11.9571,11.9501,11.9536,53439.7759
2006-10-24 12:05:00,34.11,34.12,34.11,34.11,121717.73583889977,11.9501,11.9536,11.9501,11.9501,121717.7358
2006-10-24 12:10:00,34.11,34.12,34.11,34.11,63592.21762435643,11.9501,11.9536,11.9501,11.9501,63592.2176
2006-10-24 12:15:00,34.11,34.12,34.09,34.1,76533.79173738335,11.9501,11.9536,11.9431,11.9466,76533.7917
2006-10-24 12:20:00,34.1,34.12,34.09,34.11,52658.81880473024,11.9466,11.9536,11.9431,11.9501,52658.8188
2006-10-24 12:25:00,34.12,34.12,34.1,34.11,66492.9152703797,11.9536,11.9536,11.9466,11.9501,66492.9153
2006-10-24 12:30:00,34.11,34.11,34.1,34.11,55336.38586259788,11.9501,11.9501,11.9466,11.9501,55336.3859
2006-10-24 12:35:00,34.1,34.11,34.1,34.11,51766.296452107694,11.9466,11.9501,11.9466,11.9501,51766.2965
2006-10-24 12:40:00,34.11,34.11,34.1,34.11,58906.47527308807,11.9501,11.9501,11.9466,11.9501,58906.4753
2006-10-24 12:45:00,34.11,34.12,34.1,34.11,58460.21409677679,11.9501,11.9536,11.9466,11.9501,58460.2141
2006-10-24 12:50:00,34.11,34.11,34.08,34.09,63592.21762435643,11.9501,11.9501,11.9396,11.9431,63592.2176
2006-10-24 12:55:00,34.09,34.1,34.06,34.07,70843.96173941462,11.9431,11.9466,11.9326,11.9361,70843.9617
2006-10-24 13:00:00,34.07,34.1,34.07,34.1,43845.160572582594,11.9361,11.9466,11.9361,11.9466,43845.1606
2006-10-24 13:05:00,34.1,34.11,34.1,34.1,122944.95407375575,11.9466,11.9501,11.9466,11.9466,122944.9541
2006-10-24 13:10:00,34.11,34.11,34.1,34.11,36816.54704568004,11.9501,11.9501,11.9466,11.9501,36816.547
2006-10-24 13:15:00,34.11,34.11,34.1,34.11,105206.07231538264,11.9501,11.9501,11.9466,11.9501,105206.0723
2006-10-24 13:20:00,34.11,34.11,34.1,34.11,88136.58232147645,11.9501,11.9501,11.9466,11.9501,88136.5823
2006-10-24 13:25:00,34.11,34.11,34.08,34.08,72963.70232689317,11.9501,11.9501,11.9396,11.9396,72963.7023
2006-10-24 13:30:00,34.08,34.11,34.08,34.1,81219.53408865172,11.9396,11.9501,11.9396,11.9466,81219.5341
2006-10-24 13:35:00,34.09,34.11,34.09,34.11,44068.29116073823,11.9431,11.9501,11.9431,11.9501,44068.2912
2006-10-24 13:40:00,34.11,34.11,34.07,34.07,35924.024693057494,11.9501,11.9501,11.9361,11.9361,35924.0247
2006-10-24 13:45:00,34.07,34.09,34.07,34.09,65935.08879999061,11.9361,11.9431,11.9361,11.9431,65935.0888
2006-10-24 13:50:00,34.09,34.11,34.09,34.09,68835.7864460139,11.9431,11.9501,11.9431,11.9431,68835.7864
2006-10-24 13:55:00,34.09,34.1,34.06,34.09,93380.15114313392,11.9431,11.9466,11.9326,11.9431,93380.1511
2006-10-24 14:00:00,34.07,34.1,34.07,34.08,72294.31056242625,11.9361,11.9466,11.9361,11.9396,72294.3106
2006-10-24 14:05:00,34.08,34.11,34.07,34.09,97173.37114177976,11.9396,11.9501,11.9361,11.9431,97173.3711
2006-10-24 14:10:00,34.09,34.09,34.02,34.02,120825.21348627722,11.9431,11.9431,11.9185,11.9185,120825.2135
2006-10-24 14:15:00,34.02,34.02,34.0,34.0,101189.7217285812,11.9185,11.9185,11.9115,11.9115,101189.7217
2006-10-24 14:20:00,34.0,34.07,34.0,34.06,169356.1164101282,11.9115,11.9361,11.9115,11.9326,169356.1164
2006-10-24 14:25:00,34.07,34.15,34.07,34.13,97619.632318091,11.9361,11.9641,11.9361,11.9571,97619.6323
2006-10-24 14:30:00,34.13,34.14,34.08,34.08,61472.477036877885,11.9571,11.9606,11.9396,11.9396,61472.477
2006-10-24 14:35:00,34.08,34.12,34.06,34.07,156079.8464148678,11.9396,11.9536,11.9326,11.9361,156079.8464
2006-10-24 14:40:00,34.07,34.08,34.02,34.03,129304.1758361914,11.9361,11.9396,11.9185,11.9221,129304.1758
2006-10-24 14:45:00,34.03,34.04,34.02,34.03,85905.2764399201,11.9221,11.9256,11.9185,11.9221,85905.2764
2006-10-24 14:50:00,34.03,34.04,34.02,34.02,73298.39820912662,11.9221,11.9256,11.9185,11.9185,73298.3982
2006-10-24 14:55:00,34.02,34.02,34.02,34.02,55336.38586259788,11.9185,11.9185,11.9185,11.9185,55336.3859
2006-10-24 15:00:00,34.02,34.02,34.02,34.02,139233.48700911723,11.9185,11.9185,11.9185,11.9185,139233.487
2006-10-24 15:05:00,34.02,34.02,33.97,33.97,216882.9316872788,11.9185,11.9185,11.901,11.901,216882.9317
2006-10-24 15:10:00,33.97,33.99,33.95,33.95,279136.3657827014,11.901,11.908,11.894,11.894,279136.3658
2006-10-24 15:15:00,33.95,33.96,33.94,33.94,54109.167627741874,11.894,11.8975,11.8905,11.8905,54109.1676
2006-10-24 15:20:00,33.94,33.99,33.94,33.95,297544.6393055414,11.8905,11.908,11.8905,11.894,297544.6393
2006-10-24 15:25:00,33.96,33.97,33.95,33.96,89586.93114448809,11.8975,11.901,11.894,11.8975,89586.9311
2006-10-24 15:30:00,33.96,33.97,33.95,33.97,150055.3205346656,11.8975,11.901,11.894,11.901,150055.3205
2006-10-24 15:35:00,33.97,33.97,33.95,33.97,120378.95230996594,11.901,11.901,11.894,11.901,120378.9523
2006-10-24 15:40:00,33.97,33.97,33.96,33.97,196131.78698880452,11.901,11.901,11.8975,11.901,196131.787
2006-10-24 15:45:00,33.97,34.02,33.96,34.01,260504.9616717057,11.901,11.9185,11.8975,11.915,260504.9617
2006-10-24 15:50:00,34.01,34.02,34.01,34.02,147824.01465310925,11.915,11.9185,11.915,11.9185,147824.0147
2006-10-24 15:55:00,34.02,34.05,34.01,34.05,279694.1922530905,11.9185,11.9291,11.915,11.9291,279694.1923
2006-10-25 09:30:00,34.06,34.22,34.06,34.17,264521.3122585072,11.9326,11.9886,11.9326,11.9711,264521.3123
2006-10-25 09:35:00,34.17,34.2,34.12,34.2,122833.38877967796,11.9711,11.9816,11.9536,11.9816,122833.3888
2006-10-25 09:40:00,34.21,34.24,34.2,34.24,70286.13526902553,11.9851,11.9956,11.9816,11.9956,70286.1353
2006-10-25 09:45:00,34.24,34.27,34.23,34.27,244551.1246185777,11.9956,12.0061,11.9921,12.0061,244551.1246
2006-10-25 09:50:00,34.26,34.28,34.26,34.28,118817.03819287648,12.0026,12.0096,12.0026,12.0096,118817.0382
2006-10-25 09:55:00,34.28,34.28,34.22,34.22,82000.49114719644,12.0096,12.0096,11.9886,11.9886,82000.4911
2006-10-25 10:00:00,34.22,34.23,34.2,34.2,60691.51997833316,11.9886,11.9921,11.9816,11.9816,60691.52
2006-10-25 10:05:00,34.2,34.26,34.14,34.22,350761.28458066075,11.9816,12.0026,11.9606,11.9886,350761.2846
2006-10-25 10:10:00,34.22,34.25,34.19,34.22,241873.5575607101,11.9886,11.9991,11.9781,11.9886,241873.5576
2006-10-25 10:15:00,34.23,34.28,34.22,34.28,177054.12170149764,11.9921,12.0096,11.9886,12.0096,177054.1217
2006-10-25 10:20:00,34.27,34.28,34.24,34.25,137671.5728920278,12.0061,12.0096,11.9956,11.9991,137671.5729
2006-10-25 10:25:00,34.25,34.28,34.22,34.24,254592.0010855813,11.9991,12.0096,11.9886,11.9956,254592.0011
2006-10-25 10:30:00,34.24,34.25,34.19,34.19,103421.02761013756,11.9956,11.9991,11.9781,11.9781,103421.0276
2006-10-25 10:35:00,34.2,34.22,34.14,34.14,117031.9934876314,11.9816,11.9886,11.9606,11.9606,117031.9935
2006-10-25 10:40:00,34.17,34.17,34.11,34.13,252472.2604981028,11.9711,11.9711,11.9501,11.9571,252472.2605
2006-10-25 10:45:00,34.12,34.13,34.06,34.06,111788.42466597391,11.9536,11.9571,11.9326,11.9326,111788.4247
2006-10-25 10:50:00,34.07,34.12,34.05,34.12,246336.1693238228,11.9361,11.9536,11.9291,11.9536,246336.1693
2006-10-25 10:55:00,34.12,34.15,34.12,34.15,65042.56644736807,11.9536,11.9641,11.9536,11.9641,65042.5664
2006-10-25 11:00:00,34.15,34.16,34.11,34.11,89475.36585041028,11.9641,11.9676,11.9501,11.9501,89475.3659
2006-10-25 11:05:00,34.12,34.13,34.1,34.12,97396.50172993538,11.9536,11.9571,11.9466,11.9536,97396.5017
2006-10-25 11:10:00,34.12,34.13,34.1,34.11,94495.8040839121,11.9536,11.9571,11.9466,11.9501,94495.8041
2006-10-25 11:15:00,34.11,34.11,34.11,34.11,41613.85469102622,11.9501,11.9501,11.9501,11.9501,41613.8547
2006-10-25 11:20:00,34.11,34.11,34.08,34.09,36147.15528121313,11.9501,11.9501,11.9396,11.9431,36147.1553
2006-10-25 11:25:00,34.08,34.09,34.07,34.08,44179.85645481604,11.9396,11.9431,11.9361,11.9396,44179.8565
2006-10-25 11:30:00,34.07,34.08,34.06,34.07,70063.0046808699,11.9361,11.9396,11.9326,11.9361,70063.0047
2006-10-25 11:35:00,34.06,34.09,34.06,34.09,94830.49996614557,11.9326,11.9431,11.9326,11.9431,94830.5
2006-10-25 11:40:00,34.09,34.09,34.06,34.07,54555.42880405315,11.9431,11.9431,11.9326,11.9361,54555.4288
2006-10-25 11:45:00,34.06,34.08,34.06,34.07,126403.47819016813,11.9326,11.9396,11.9326,11.9361,126403.4782
2006-10-25 11:50:00,34.06,34.09,34.06,34.09,72963.70232689317,11.9326,11.9431,11.9326,11.9431,72963.7023
2006-10-25 11:55:00,34.1,34.15,34.09,34.14,105429.20290353827,11.9466,11.9641,11.9431,11.9606,105429.2029
2006-10-25 12:00:00,34.14,34.19,34.14,34.14,89252.23526225465,11.9606,11.9781,11.9606,11.9606,89252.2353
2006-10-25 12:05:00,34.14,34.18,34.13,34.13,119932.69113365468,11.9606,11.9746,11.9571,11.9571,119932.6911
2006-10-25 12:10:00,34.12,34.14,34.1,34.13,121606.17054482194,11.9536,11.9606,11.9466,11.9571,121606.1705
2006-10-25 12:15:00,34.13,34.13,34.07,34.07,48196.20704161751,11.9571,11.9571,11.9361,11.9361,48196.207
2006-10-25 12:20:00,34.08,34.08,34.06,34.06,82335.1870294299,11.9396,11.9396,11.9326,11.9326,82335.187
2006-10-25 12:25:00,34.06,34.08,34.03,34.04,180066.38464159874,11.9326,11.9396,11.9221,11.9256,180066.3846
2006-10-25 12:30:00,34.04,34.07,34.04,34.06,73633.09409136008,11.9256,11.9361,11.9256,11.9326,73633.0941
2006-10-25 12:35:00,34.05,34.06,34.02,34.04,56675.169391531694,11.9291,11.9326,11.9185,11.9256,56675.1694
2006-10-25 12:40:00,34.04,34.06,34.03,34.04,74525.61644398262,11.9256,11.9326,11.9221,11.9256,74525.6164
2006-10-25 12:45:00,34.04,34.07,34.04,34.07,86909.36408662045,11.9256,11.9361,11.9256,11.9361,86909.3641
2006-10-25 12:50:00,34.07,34.07,34.06,34.07,44626.11763112732,11.9361,11.9361,11.9326,11.9361,44626.1176
2006-10-25 12:55:00,34.07,34.07,34.06,34.07,53997.60233366406,11.9361,11.9361,11.9326,11.9361,53997.6023
2006-10-25 13:00:00,34.07,34.1,34.06,34.1,116920.42819355358,11.9361,11.9466,11.9326,11.9466,116920.4282
2006-10-25 13:05:00,34.1,34.12,34.09,34.11,50762.208805407325,11.9466,11.9536,11.9431,11.9501,50762.2088
2006-10-25 13:10:00,34.11,34.18,34.11,34.17,78318.83644262845,11.9501,11.9746,11.9501,11.9711,78318.8364
2006-10-25 13:15:00,34.17,34.18,34.16,34.17,69282.04762232516,11.9711,11.9746,11.9676,11.9711,69282.0476
2006-10-25 13:20:00,34.16,34.19,34.16,34.19,40163.50586801459,11.9676,11.9781,11.9676,11.9781,40163.5059
2006-10-25 13:25:00,34.19,34.2,34.18,34.2,60691.51997833316,11.9781,11.9816,11.9746,11.9816,60691.52
2006-10-25 13:30:00,34.2,34.23,34.19,34.22,109557.11878441756,11.9816,11.9921,11.9781,11.9886,109557.1188
2006-10-25 13:35:00,34.23,34.23,34.21,34.21,53551.34115735279,11.9921,11.9921,11.9851,11.9851,53551.3412
2006-10-25 13:40:00,34.22,34.23,34.2,34.23,67608.5682111579,11.9886,11.9921,11.9816,11.9921,67608.5682
2006-10-25 13:45:00,34.23,34.23,34.22,34.23,42729.50763180441,11.9921,11.9921,11.9886,11.9921,42729.5076
2006-10-25 13:50:00,34.23,34.24,34.21,34.23,39828.80998578113,11.9921,11.9956,11.9851,11.9921,39828.81
2006-10-25 13:55:00,34.23,34.24,34.21,34.23,119374.8646632656,11.9921,11.9956,11.9851,11.9921,119374.8647
2006-10-25 14:00:00,34.23,34.24,34.18,34.19,99181.54643518048,11.9921,11.9956,11.9746,11.9781,99181.5464
2006-10-25 14:05:00,34.19,34.2,34.14,34.15,96392.414083235,11.9781,11.9816,11.9606,11.9641,96392.4141
2006-10-25 14:10:00,34.14,34.24,34.14,34.22,189995.69581452457,11.9606,11.9956,11.9606,11.9886,189995.6958
2006-10-25 14:15:00,34.23,34.28,34.2,34.28,248232.7793231457,11.9921,12.0096,11.9816,12.0096,248232.7793
2006-10-25 14:20:00,34.28,34.29,34.22,34.25,188210.65110927948,12.0096,12.0131,11.9886,11.9991,188210.6511
2006-10-25 14:25:00,34.24,34.27,34.17,34.23,204722.31463279657,11.9956,12.0061,11.9711,11.9921,204722.3146
2006-10-25 14:30:00,34.23,34.23,34.17,34.2,117031.9934876314,11.9921,11.9921,11.9711,11.9816,117031.9935
2006-10-25 14:35:00,34.2,34.2,34.17,34.17,106767.98643247211,11.9816,11.9816,11.9711,11.9711,106767.9864
2006-10-25 14:40:00,34.18,34.2,34.16,34.2,87020.92938069828,11.9746,11.9816,11.9676,11.9816,87020.9294
2006-10-25 14:45:00,34.2,34.26,34.2,34.26,88805.97408594337,11.9816,12.0026,11.9816,12.0026,88805.9741
2006-10-25 14:50:00,34.26,34.26,34.23,34.23,70955.52703349244,12.0026,12.0026,11.9921,11.9921,70955.527
2006-10-25 14:55:00,34.23,34.26,34.22,34.26,71067.09232757025,11.9921,12.0026,11.9886,12.0026,71067.0923
2006-10-25 15:00:00,34.25,34.26,34.23,34.25,75195.00820844954,11.9991,12.0026,11.9921,11.9991,75195.0082
2006-10-25 15:05:00,34.25,34.27,34.23,34.23,175269.07699625255,11.9991,12.0061,11.9921,11.9921,175269.077
2006-10-25 15:10:00,34.23,34.26,34.22,34.26,112457.81643044084,11.9921,12.0026,11.9886,12.0026,112457.8164
2006-10-25 15:15:00,34.26,34.27,34.22,34.27,78876.66291301754,12.0026,12.0061,11.9886,12.0061,78876.6629
2006-10-25 15:20:00,34.26,34.27,34.25,34.25,65154.13174144589,12.0026,12.0061,11.9991,11.9991,65154.1317
2006-10-25 15:25:00,34.25,34.28,34.23,34.28,99069.98114110265,11.9991,12.0096,11.9921,12.0096,99069.9811
2006-10-25 15:30:00,34.28,34.31,34.27,34.28,179731.6887593653,12.0096,12.0201,12.0061,12.0096,179731.6888
2006-10-25 15:35:00,34.28,34.35,34.27,34.34,249236.86696984607,12.0096,12.0342,12.0061,12.0307,249236.867
2006-10-25 15:40:00,34.34,34.36,34.23,34.31,160096.19700166926,12.0307,12.0377,11.9921,12.0201,160096.197
2006-10-25 15:45:00,34.3,34.33,34.3,34.3,177165.68699557547,12.0166,12.0272,12.0166,12.0166,177165.687
2006-10-25 15:50:00,34.31,34.31,34.18,34.3,126626.60877832376,12.0201,12.0201,11.9746,12.0166,126626.6088
2006-10-25 15:55:00,34.3,34.33,34.29,34.31,286722.805779993,12.0166,12.0272,12.0131,12.0201,286722.8058
2006-10-26 09:30:00,34.3,34.37,34.28,34.32,279247.9310767792,12.0166,12.0412,12.0096,12.0236,279247.9311
2006-10-26 09:35:00,34.31,34.49,34.31,34.45,347191.19517017057,12.0201,12.0832,12.0201,12.0692,347191.1952
2006-10-26 09:40:00,34.46,34.6,34.45,34.58,453178.224544098,12.0727,12.1217,12.0692,12.1147,453178.2245
2006-10-26 09:45:00,34.58,34.67,34.55,34.66,299329.68401078647,12.1147,12.1463,12.1042,12.1428,299329.684
2006-10-26 09:50:00,34.66,34.69,34.61,34.61,276793.4946070672,12.1428,12.1533,12.1252,12.1252,276793.4946
2006-10-26 09:55:00,34.61,34.66,34.6,34.66,231274.8546233173,12.1252,12.1428,12.1217,12.1428,231274.8546
2006-10-26 10:00:00,34.67,34.71,34.58,34.59,333357.0987045211,12.1463,12.1603,12.1147,12.1182,333357.0987
2006-10-26 10:05:00,34.59,34.63,34.59,34.61,193342.6546368591,12.1182,12.1323,12.1182,12.1252,193342.6546
2006-10-26 10:10:00,34.61,34.61,34.55,34.58,125287.82524938996,12.1252,12.1252,12.1042,12.1147,125287.8252
2006-10-26 10:15:00,34.58,34.63,34.58,34.6,171698.98758576237,12.1147,12.1323,12.1147,12.1217,171698.9876
2006-10-26 10:20:00,34.6,34.61,34.56,34.56,210077.44874853187,12.1217,12.1252,12.1077,12.1077,210077.4487
2006-10-26 10:25:00,34.56,34.57,34.48,34.51,176830.991113342,12.1077,12.1112,12.0797,12.0902,176830.9911
2006-10-26 10:30:00,34.51,34.51,34.46,34.49,125287.82524938996,12.0902,12.0902,12.0727,12.0832,125287.8252
2006-10-26 10:35:00,34.49,34.54,34.49,34.53,124395.3028967674,12.0832,12.1007,12.0832,12.0972,124395.3029
2006-10-26 10:40:00,34.52,34.53,34.46,34.47,201598.48639861768,12.0937,12.0972,12.0727,12.0762,201598.4864
2006-10-26 10:45:00,34.47,34.48,34.44,34.47,126849.7393664794,12.0762,12.0797,12.0657,12.0762,126849.7394
2006-10-26 10:50:00,34.48,34.49,34.45,34.46,74748.74703213826,12.0797,12.0832,12.0692,12.0727,74748.747
2006-10-26 10:55:00,34.45,34.46,34.44,34.45,169690.81229236163,12.0692,12.0727,12.0657,12.0692,169690.8123
2006-10-26 11:00:00,34.44,34.49,34.44,34.46,156414.54229710126,12.0657,12.0832,12.0657,12.0727,156414.5423
2006-10-26 11:05:00,34.46,34.53,34.46,34.52,99516.24231741393,12.0727,12.0972,12.0727,12.0937,99516.2423
2006-10-26 11:10:00,34.52,34.6,34.51,34.6,152621.32229845543,12.0937,12.1217,12.0902,12.1217,152621.3223
2006-10-26 11:15:00,34.6,34.6,34.58,34.59,63926.91350658989,12.1217,12.1217,12.1147,12.1182,63926.9135
2006-10-26 11:20:00,34.58,34.59,34.55,34.56,73521.52879728226,12.1147,12.1182,12.1042,12.1077,73521.5288
2006-10-26 11:25:00,34.56,34.6,34.55,34.6,54555.42880405315,12.1077,12.1217,12.1042,12.1217,54555.4288
2006-10-26 11:30:00,34.59,34.64,34.58,34.63,154517.93229777834,12.1182,12.1358,12.1147,12.1323,154517.9323
2006-10-26 11:35:00,34.64,34.66,34.63,34.66,144700.18641893033,12.1358,12.1428,12.1323,12.1428,144700.1864
2006-10-26 11:40:00,34.65,34.67,34.64,34.65,88582.84349778773,12.1393,12.1463,12.1358,12.1393,88582.8435
2006-10-26 11:45:00,34.66,34.67,34.63,34.63,114912.25290015285,12.1428,12.1463,12.1323,12.1323,114912.2529
2006-10-26 11:50:00,34.63,34.64,34.61,34.64,125957.21701385686,12.1323,12.1358,12.1252,12.1358,125957.217
2006-10-26 11:55:00,34.65,34.68,34.64,34.67,90256.322908955,12.1393,12.1498,12.1358,12.1463,90256.3229
2006-10-26 12:00:00,34.67,34.68,34.56,34.66,140126.0093617398,12.1463,12.1498,12.1077,12.1428,140126.0094
2006-10-26 12:05:00,34.67,34.7,34.66,34.7,140572.27053805106,12.1463,12.1568,12.1428,12.1568,140572.2705
2006-10-26 12:10:00,34.7,34.71,34.66,34.71,119597.99525142122,12.1568,12.1603,12.1428,12.1603,119597.9953
2006-10-26 12:15:00,34.71,34.71,34.64,34.64,61918.73821318916,12.1603,12.1603,12.1358,12.1358,61918.7382
2006-10-26 12:20:00,34.64,34.65,34.6,34.63,149385.9287701987,12.1358,12.1393,12.1217,12.1323,149385.9288
2006-10-26 12:25:00,34.63,34.64,34.6,34.6,106321.72525616083,12.1323,12.1358,12.1217,12.1217,106321.7253
2006-10-26 12:30:00,34.6,34.67,34.6,34.63,145146.4475952416,12.1217,12.1463,12.1217,12.1323,145146.4476
2006-10-26 12:35:00,34.64,34.64,34.56,34.57,96280.8487891572,12.1358,12.1358,12.1077,12.1112,96280.8488
2006-10-26 12:40:00,34.57,34.62,34.56,34.59,77314.74879592808,12.1112,12.1288,12.1077,12.1182,77314.7488
2006-10-26 12:45:00,34.6,34.66,34.59,34.66,141576.3581847514,12.1217,12.1428,12.1182,12.1428,141576.3582
2006-10-26 12:50:00,34.66,34.72,34.66,34.71,67162.30703484661,12.1428,12.1638,12.1428,12.1603,67162.307
2006-10-26 12:55:00,34.7,34.72,34.69,34.71,85905.2764399201,12.1568,12.1638,12.1533,12.1603,85905.2764
2006-10-26 13:00:00,34.71,34.72,34.7,34.7,92599.1940845892,12.1603,12.1638,12.1568,12.1568,92599.1941
2006-10-26 13:05:00,34.71,34.71,34.69,34.7,90367.88820303282,12.1603,12.1603,12.1533,12.1568,90367.8882
2006-10-26 13:10:00,34.7,34.71,34.67,34.68,195239.264636182,12.1568,12.1603,12.1463,12.1498,195239.2646
2006-10-26 13:15:00,34.68,34.69,34.68,34.68,42952.63821996005,12.1498,12.1533,12.1498,12.1498,42952.6382
2006-10-26 13:20:00,34.68,34.69,34.65,34.66,35031.50234043495,12.1498,12.1533,12.1393,12.1428,35031.5023
2006-10-26 13:25:00,34.66,34.68,34.65,34.68,68166.39468154698,12.1428,12.1498,12.1393,12.1498,68166.3947
2006-10-26 13:30:00,34.67,34.71,34.67,34.7,68835.7864460139,12.1463,12.1603,12.1463,12.1568,68835.7864
2006-10-26 13:35:00,34.71,34.72,34.7,34.71,47526.81527715059,12.1603,12.1638,12.1568,12.1603,47526.8153
2006-10-26 13:40:00,34.71,34.72,34.71,34.72,99850.93819964738,12.1603,12.1638,12.1603,12.1638,99850.9382
2006-10-26 13:45:00,34.72,34.73,34.72,34.73,98623.71996479138,12.1638,12.1673,12.1638,12.1673,98623.72
2006-10-26 13:50:00,34.72,34.77,34.72,34.75,264186.61637627374,12.1638,12.1813,12.1638,12.1743,264186.6164
2006-10-26 13:55:00,34.76,34.77,34.75,34.77,67162.30703484661,12.1778,12.1813,12.1743,12.1813,67162.307
2006-10-26 14:00:00,34.77,34.78,34.76,34.77,93491.71643721174,12.1813,12.1848,12.1778,12.1813,93491.7164
2006-10-26 14:05:00,34.77,34.82,34.77,34.78,150613.1470050547,12.1813,12.1988,12.1813,12.1848,150613.147
2006-10-26 14:10:00,34.78,34.79,34.72,34.72,108999.29231402848,12.1848,12.1883,12.1638,12.1638,108999.2923
2006-10-26 14:15:00,34.72,34.76,34.72,34.72,146596.79641825325,12.1638,12.1778,12.1638,12.1638,146596.7964
2006-10-26 14:20:00,34.72,34.72,34.69,34.72,84566.49291098627,12.1638,12.1638,12.1533,12.1638,84566.4929
2006-10-26 14:25:00,34.71,34.75,34.7,34.74,102528.50525751502,12.1603,12.1743,12.1568,12.1708,102528.5053
2006-10-26 14:30:00,34.73,34.75,34.72,34.73,130754.52465920305,12.1673,12.1743,12.1638,12.1673,130754.5247
2006-10-26 14:35:00,34.72,34.73,34.69,34.69,139456.61759727288,12.1638,12.1673,12.1533,12.1533,139456.6176
2006-10-26 14:40:00,34.69,34.7,34.69,34.69,44960.81351336077,12.1533,12.1568,12.1533,12.1533,44960.8135
2006-10-26 14:45:00,34.69,34.7,34.65,34.65,61360.91174280007,12.1533,12.1568,12.1393,12.1393,61360.9117
2006-10-26 14:50:00,34.65,34.67,34.64,34.65,176050.0340547973,12.1393,12.1463,12.1358,12.1393,176050.0341
2006-10-26 14:55:00,34.64,34.65,34.63,34.65,132093.30818813687,12.1358,12.1393,12.1323,12.1393,132093.3082
2006-10-26 15:00:00,34.65,34.67,34.64,34.64,93157.02055497828,12.1393,12.1463,12.1358,12.1358,93157.0206
2006-10-26 15:05:00,34.64,34.67,34.63,34.64,158534.2828845798,12.1358,12.1463,12.1323,12.1358,158534.2829
2006-10-26 15:10:00,34.63,34.65,34.61,34.64,226700.6775661268,12.1323,12.1393,12.1252,12.1358,226700.6776
2006-10-26 15:15:00,34.64,34.65,34.62,34.63,124618.43348492304,12.1358,12.1393,12.1288,12.1323,124618.4335
2006-10-26 15:20:00,34.63,34.66,34.63,34.63,151170.97347544378,12.1323,12.1428,12.1323,12.1323,151170.9735
2006-10-26 15:25:00,34.63,34.66,34.6,34.65,224246.2410964148,12.1323,12.1428,12.1217,12.1393,224246.2411
2006-10-26 15:30:00,34.65,34.66,34.64,34.64,131200.7858355143,12.1393,12.1428,12.1358,12.1358,131200.7858
2006-10-26 15:35:00,34.64,34.65,34.64,34.65,89698.49643856591,12.1358,12.1393,12.1358,12.1393,89698.4964
2006-10-26 15:40:00,34.64,34.67,34.64,34.65,227704.7652128272,12.1358,12.1463,12.1358,12.1393,227704.7652
2006-10-26 15:45:00,34.66,34.66,34.65,34.66,161769.67641283653,12.1428,12.1428,12.1393,12.1428,161769.6764
2006-10-26 15:50:00,34.65,34.69,34.65,34.67,422832.4645549313,12.1393,12.1533,12.1393,12.1463,422832.4646
2006-10-26 15:55:00,34.67,34.72,34.66,34.72,411341.2392649161,12.1463,12.1638,12.1428,12.1638,411341.2393
2006-10-27 09:30:00,34.72,34.76,34.57,34.57,310151.51753633487,12.1638,12.1778,12.1112,12.1112,310151.5175
2006-10-27 09:35:00,34.57,34.58,34.42,34.44,188656.91228559075,12.1112,12.1147,12.0587,12.0657,188656.9123
2006-10-27 09:40:00,34.45,34.45,34.33,34.39,232502.0728581733,12.0692,12.0692,12.0272,12.0482,232502.0729
2006-10-27 09:45:00,34.39,34.54,34.36,34.53,203606.6616920184,12.0482,12.1007,12.0377,12.0972,203606.6617
2006-10-27 09:50:00,34.53,34.65,34.53,34.63,249236.86696984607,12.0972,12.1393,12.0972,12.1323,249236.867
2006-10-27 09:55:00,34.63,34.67,34.61,34.63,414465.067499095,12.1323,12.1463,12.1252,12.1323,414465.0675
2006-10-27 10:00:00,34.64,34.72,34.62,34.71,309593.6910659458,12.1358,12.1638,12.1288,12.1603,309593.6911
2006-10-27 10:05:00,34.71,34.72,34.67,34.72,385681.2216270178,12.1603,12.1638,12.1463,12.1638,385681.2216
2006-10-27 10:10:00,34.72,34.84,34.72,34.82,641500.4409474552,12.1638,12.2058,12.1638,12.1988,641500.4409
2006-10-27 10:15:00,34.82,34.88,34.71,34.84,549012.8121569438,12.1988,12.2198,12.1603,12.2058,549012.8122
2006-10-27 10:20:00,34.83,34.85,34.71,34.74,298437.16165816394,12.2023,12.2093,12.1603,12.1708,298437.1617
2006-10-27 10:25:00,34.74,34.75,34.64,34.71,309258.99518371234,12.1708,12.1743,12.1358,12.1603,309258.9952
2006-10-27 10:30:00,34.71,34.75,34.7,34.75,138340.9646564947,12.1603,12.1743,12.1568,12.1743,138340.9647
2006-10-27 10:35:00,34.75,34.84,34.74,34.83,338823.7981143342,12.1743,12.2058,12.1708,12.2023,338823.7981
2006-10-27 10:40:00,34.83,34.85,34.81,34.85,183301.77816985548,12.2023,12.2093,12.1953,12.2093,183301.7782
2006-10-27 10:45:00,34.85,34.86,34.8,34.83,179062.29699489838,12.2093,12.2128,12.1918,12.2023,179062.297
2006-10-27 10:50:00,34.82,34.83,34.79,34.8,104871.3764331492,12.1988,12.2023,12.1883,12.1918,104871.3764
2006-10-27 10:55:00,34.79,34.8,34.77,34.77,88805.97408594337,12.1883,12.1918,12.1813,12.1813,88805.9741
2006-10-27 11:00:00,34.78,34.8,34.75,34.78,200036.5722815282,12.1848,12.1918,12.1743,12.1848,200036.5723
2006-10-27 11:05:00,34.77,34.82,34.77,34.8,122610.25819152233,12.1813,12.1988,12.1813,12.1918,122610.2582
2006-10-27 11:10:00,34.8,34.81,34.77,34.78,77649.44467816154,12.1918,12.1953,12.1813,12.1848,77649.4447
2006-10-27 11:15:00,34.77,34.85,34.77,34.84,224357.8063904926,12.1813,12.2093,12.1813,12.2058,224357.8064
2006-10-27 11:20:00,34.84,34.84,34.81,34.82,101412.85231673684,12.2058,12.2058,12.1953,12.1988,101412.8523
2006-10-27 11:25:00,34.82,34.82,34.8,34.81,76310.66114922772,12.1988,12.1988,12.1918,12.1953,76310.6611
2006-10-27 11:30:00,34.81,34.81,34.79,34.8,101524.41761081463,12.1953,12.1953,12.1883,12.1918,101524.4176
2006-10-27 11:35:00,34.8,34.8,34.78,34.78,88359.71290963209,12.1918,12.1918,12.1848,12.1848,88359.7129
2006-10-27 11:40:00,34.78,34.78,34.72,34.72,93491.71643721174,12.1848,12.1848,12.1638,12.1638,93491.7164
2006-10-27 11:45:00,34.72,34.72,34.66,34.68,205614.8369854192,12.1638,12.1638,12.1428,12.1498,205614.837
2006-10-27 11:50:00,34.69,34.76,34.68,34.74,159984.63170759144,12.1533,12.1778,12.1498,12.1708,159984.6317
2006-10-27 11:55:00,34.75,34.79,34.72,34.79,103978.85408052664,12.1743,12.1883,12.1638,12.1883,103978.8541
2006-10-27 12:00:00,34.79,34.82,34.77,34.82,201375.35581046203,12.1883,12.1988,12.1813,12.1988,201375.3558
2006-10-27 12:05:00,34.82,34.86,34.82,34.86,194235.17698948167,12.1988,12.2128,12.1988,12.2128,194235.177
2006-10-27 12:10:00,34.86,34.87,34.85,34.85,71067.09232757025,12.2128,12.2163,12.2093,12.2093,71067.0923
2006-10-27 12:15:00,34.85,34.86,34.85,34.85,87801.886439243,12.2093,12.2128,12.2093,12.2093,87801.8864
2006-10-27 12:20:00,34.86,34.86,34.84,34.84,56340.473509298245,12.2128,12.2128,12.2058,12.2058,56340.4735
2006-10-27 12:25:00,34.84,34.85,34.8,34.8,58571.77939085461,12.2058,12.2093,12.1918,12.1918,58571.7794
2006-10-27 12:30:00,34.8,34.81,34.8,34.8,113238.77348898558,12.1918,12.1953,12.1918,12.1918,113238.7735
2006-10-27 12:35:00,34.8,34.8,34.78,34.79,95165.195848379,12.1918,12.1918,12.1848,12.1883,95165.1958
2006-10-27 12:40:00,34.79,34.8,34.79,34.8,61695.60762503352,12.1883,12.1918,12.1883,12.1918,61695.6076
2006-10-27 12:45:00,34.81,34.82,34.8,34.8,31461.41292994476,12.1953,12.1988,12.1918,12.1918,31461.4129
2006-10-27 12:50:00,34.8,34.82,34.8,34.8,46188.03174821677,12.1918,12.1988,12.1918,12.1918,46188.0317
2006-10-27 12:55:00,34.8,34.82,34.8,34.81,52770.384098808056,12.1918,12.1988,12.1918,12.1953,52770.3841
2006-10-27 13:00:00,34.81,34.83,34.8,34.8,59241.17115532152,12.1953,12.2023,12.1918,12.1918,59241.1712
2006-10-27 13:05:00,34.8,34.82,34.8,34.82,67608.5682111579,12.1918,12.1988,12.1918,12.1988,67608.5682
2006-10-27 13:10:00,34.81,34.82,34.81,34.81,101970.67878712591,12.1953,12.1988,12.1953,12.1953,101970.6788
2006-10-27 13:15:00,34.81,34.83,34.81,34.82,69058.91703416953,12.1953,12.2023,12.1953,12.1988,69058.917
2006-10-27 13:20:00,34.82,34.83,34.82,34.83,81107.9687945739,12.1988,12.2023,12.1988,12.2023,81107.9688
2006-10-27 13:25:00,34.82,34.83,34.81,34.81,129527.30642434704,12.1988,12.2023,12.1953,12.1953,129527.3064
2006-10-27 13:30:00,34.81,34.82,34.79,34.79,87132.4946747761,12.1953,12.1988,12.1883,12.1883,87132.4947
2006-10-27 13:35:00,34.79,34.8,34.77,34.78,133655.2223052263,12.1883,12.1918,12.1813,12.1848,133655.2223
2006-10-27 13:40:00,34.78,34.78,34.75,34.75,107995.20466732811,12.1848,12.1848,12.1743,12.1743,107995.2047
2006-10-27 13:45:00,34.75,34.76,34.73,34.74,125957.21701385686,12.1743,12.1778,12.1673,12.1708,125957.217
2006-10-27 13:50:00,34.74,34.76,34.73,34.74,155745.15053263435,12.1708,12.1778,12.1673,12.1708,155745.1505
2006-10-27 13:55:00,34.74,34.76,34.73,34.74,112792.5123126743,12.1708,12.1778,12.1673,12.1708,112792.5123
2006-10-27 14:00:00,34.74,34.77,34.74,34.76,183748.0393461668,12.1708,12.1813,12.1708,12.1778,183748.0393
2006-10-27 14:05:00,34.76,34.77,34.73,34.74,147154.62288864233,12.1778,12.1813,12.1673,12.1708,147154.6229
2006-10-27 14:10:00,34.74,34.75,34.72,34.72,121717.73583889977,12.1708,12.1743,12.1638,12.1638,121717.7358
2006-10-27 14:15:00,34.72,34.73,34.67,34.72,248679.04049945693,12.1638,12.1673,12.1463,12.1638,248679.0405
2006-10-27 14:20:00,34.72,34.75,34.71,34.75,217887.0193339792,12.1638,12.1743,12.1603,12.1743,217887.0193
2006-10-27 14:25:00,34.74,34.76,34.72,34.74,259277.74343684973,12.1708,12.1778,12.1638,12.1708,259277.7434
2006-10-27 14:30:00,34.75,34.77,34.74,34.76,179285.427583054,12.1743,12.1813,12.1708,12.1778,179285.4276
2006-10-27 14:35:00,34.77,34.77,34.73,34.73,152398.19171029978,12.1813,12.1813,12.1673,12.1673,152398.1917
2006-10-27 14:40:00,34.73,34.75,34.72,34.73,228597.2875654497,12.1673,12.1743,12.1638,12.1673,228597.2876
2006-10-27 14:45:00,34.72,34.73,34.72,34.73,279359.496370857,12.1638,12.1673,12.1638,12.1673,279359.4964
2006-10-27 14:50:00,34.72,34.73,34.71,34.72,82446.75232350772,12.1638,12.1673,12.1603,12.1638,82446.7523
2006-10-27 14:55:00,34.72,34.72,34.71,34.72,214205.3646294112,12.1638,12.1638,12.1603,12.1638,214205.3646
2006-10-27 15:00:00,34.72,34.73,34.72,34.73,144477.05583077468,12.1638,12.1673,12.1638,12.1673,144477.0558
2006-10-27 15:05:00,34.73,34.73,34.71,34.71,171922.118173918,12.1673,12.1673,12.1603,12.1603,171922.1182
2006-10-27 15:10:00,34.72,34.72,34.64,34.66,208961.7958077537,12.1638,12.1638,12.1358,12.1428,208961.7958
2006-10-27 15:15:00,34.66,34.69,34.64,34.64,179062.29699489838,12.1428,12.1533,12.1358,12.1358,179062.297
2006-10-27 15:20:00,34.65,34.65,34.62,34.63,224580.93697864824,12.1393,12.1393,12.1288,12.1323,224580.937
2006-10-27 15:25:00,34.63,34.65,34.63,34.65,166678.54935226054,12.1323,12.1393,12.1323,12.1393,166678.5494
2006-10-27 15:30:00,34.65,34.71,34.64,34.68,230159.2016825392,12.1393,12.1603,12.1358,12.1498,230159.2017
2006-10-27 15:35:00,34.68,34.73,34.68,34.72,196578.04816511585,12.1498,12.1673,12.1498,12.1638,196578.0482
2006-10-27 15:40:00,34.73,34.73,34.69,34.69,192561.6975783144,12.1673,12.1673,12.1533,12.1533,192561.6976
2006-10-27 15:45:00,34.7,34.74,34.69,34.72,415022.8939694841,12.1568,12.1708,12.1533,12.1638,415022.894
2006-10-27 15:50:00,34.72,34.73,34.71,34.72,454740.1386611874,12.1638,12.1673,12.1603,12.1638,454740.1387
2006-10-27 15:55:00,34.72,34.81,34.72,34.81,637707.2209488094,12.1638,12.1953,12.1638,12.1953,637707.2209
2006-10-30 09:30:00,34.76,34.91,34.31,34.31,905017.665559262,12.1778,12.2304,12.0201,12.0201,905017.6656
2006-10-30 09:35:00,34.31,34.32,33.88,33.94,1454923.0000688285,12.0201,12.0236,11.8695,11.8905,1454923.0001
2006-10-30 09:40:00,33.94,34.02,33.43,33.66,1571954.99355646,11.8905,11.9185,11.7118,11.7924,1571954.9936
2006-10-30 09:45:00,33.66,33.94,33.65,33.88,1425135.0665500509,11.7924,11.8905,11.7889,11.8695,1425135.0666
2006-10-30 09:50:00,33.86,33.89,33.7,33.81,738785.3773833128,11.8625,11.873,11.8064,11.845,738785.3774
2006-10-30 09:55:00,33.81,33.94,33.68,33.94,578354.48449941,11.845,11.8905,11.7994,11.8905,578354.4845
2006-10-30 10:00:00,33.94,34.02,33.7,33.81,587837.5344960246,11.8905,11.9185,11.8064,11.845,587837.5345
2006-10-30 10:05:00,33.81,33.83,33.52,33.7,744252.0767931258,11.845,11.852,11.7434,11.8064,744252.0768
2006-10-30 10:10:00,33.7,33.85,33.7,33.8,630567.042127829,11.8064,11.859,11.8064,11.8415,630567.0421
2006-10-30 10:15:00,33.8,33.85,33.71,33.72,1192298.297809644,11.8415,11.859,11.8099,11.8134,1192298.2978
2006-10-30 10:20:00,33.73,33.77,33.54,33.67,594531.4521406937,11.8169,11.831,11.7504,11.7959,594531.4521
2006-10-30 10:25:00,33.67,33.67,33.52,33.54,444476.1316060281,11.7959,11.7959,11.7434,11.7504,444476.1316
2006-10-30 10:30:00,33.55,33.67,33.55,33.6,239976.9475613872,11.7539,11.7959,11.7539,11.7714,239976.9476
2006-10-30 10:35:00,33.61,34.06,33.53,33.59,571883.6974428965,11.7749,11.9326,11.7469,11.7679,571883.6974
2006-10-30 10:40:00,33.59,33.62,33.58,33.58,374970.9533955473,11.7679,11.7784,11.7644,11.7644,374970.9534
2006-10-30 10:45:00,33.58,33.59,33.52,33.53,410671.8475004492,11.7644,11.7679,11.7434,11.7469,410671.8475
2006-10-30 10:50:00,33.53,33.56,33.44,33.46,637037.8291843425,11.7469,11.7574,11.7154,11.7224,637037.8292
2006-10-30 10:55:00,33.45,33.48,33.23,33.29,854255.4567538548,11.7189,11.7294,11.6418,11.6628,854255.4568
2006-10-30 11:00:00,33.31,33.43,33.25,33.42,699291.2632797651,11.6698,11.7118,11.6488,11.7083,699291.2633
2006-10-30 11:05:00,33.42,33.51,33.41,33.51,750388.1679674059,11.7083,11.7399,11.7048,11.7399,750388.168
2006-10-30 11:10:00,33.51,33.53,33.51,33.52,262513.1369651065,11.7399,11.7469,11.7399,11.7434,262513.137
2006-10-30 11:15:00,33.51,33.52,33.43,33.46,297767.76989369706,11.7399,11.7434,11.7118,11.7224,297767.7699
2006-10-30 11:20:00,33.46,33.59,33.46,33.55,371177.7333969015,11.7224,11.7679,11.7224,11.7539,371177.7334
2006-10-30 11:25:00,33.54,33.6,33.51,33.59,144477.05583077468,11.7504,11.7714,11.7399,11.7679,144477.0558
2006-10-30 11:30:00,33.61,33.7,33.59,33.61,406209.2357373365,11.7749,11.8064,11.7679,11.7749,406209.2357
2006-10-30 11:35:00,33.62,33.63,33.59,33.59,147824.01465310925,11.7784,11.7819,11.7679,11.7679,147824.0147
2006-10-30 11:40:00,33.59,33.62,33.57,33.59,152509.7570043776,11.7679,11.7784,11.7609,11.7679,152509.757
2006-10-30 11:45:00,33.58,33.59,33.56,33.57,39270.98351539204,11.7644,11.7679,11.7574,11.7609,39270.9835
2006-10-30 11:50:00,33.57,33.6,33.56,33.58,123837.47642637831,11.7609,11.7714,11.7574,11.7644,123837.4764
2006-10-30 11:55:00,33.58,33.58,33.46,33.46,80661.70761826263,11.7644,11.7644,11.7224,11.7224,80661.7076
2006-10-30 12:00:00,33.46,33.5,33.44,33.46,212308.75463008825,11.7224,11.7364,11.7154,11.7224,212308.7546
2006-10-30 12:05:00,33.47,33.47,33.39,33.42,186871.8675803457,11.7259,11.7259,11.6978,11.7083,186871.8676
2006-10-30 12:10:00,33.41,33.45,33.4,33.41,107548.94349101683,11.7048,11.7189,11.7013,11.7048,107548.9435
2006-10-30 12:15:00,33.42,33.42,33.4,33.42,72071.17997427062,11.7083,11.7083,11.7013,11.7083,72071.18
2006-10-30 12:20:00,33.42,33.42,33.4,33.41,58571.77939085461,11.7083,11.7083,11.7013,11.7048,58571.7794
2006-10-30 12:25:00,33.4,33.44,33.38,33.42,204499.1840446409,11.7013,11.7154,11.6943,11.7083,204499.184
2006-10-30 12:30:00,33.41,33.42,33.39,33.39,92264.49820235574,11.7048,11.7083,11.6978,11.6978,92264.4982
2006-10-30 12:35:00,33.39,33.4,33.35,33.36,127184.43524871286,11.6978,11.7013,11.6838,11.6873,127184.4352
2006-10-30 12:40:00,33.35,33.36,33.32,33.33,173149.336408774,11.6838,11.6873,11.6733,11.6768,173149.3364
2006-10-30 12:45:00,33.33,33.4,33.33,33.38,189549.43463821328,11.6768,11.7013,11.6768,11.6943,189549.4346
2006-10-30 12:50:00,33.37,33.38,33.37,33.37,39159.41822131423,11.6908,11.6943,11.6908,11.6908,39159.4182
2006-10-30 12:55:00,33.38,33.38,33.33,33.36,270992.09931502066,11.6943,11.6943,11.6768,11.6873,270992.0993
2006-10-30 13:00:00,33.36,33.37,33.35,33.37,93268.5858490561,11.6873,11.6908,11.6838,11.6908,93268.5858
2006-10-30 13:05:00,33.37,33.37,33.36,33.37,68054.82938746916,11.6908,11.6908,11.6873,11.6908,68054.8294
2006-10-30 13:10:00,33.37,33.5,33.36,33.48,248567.4752053792,11.6908,11.7364,11.6873,11.7294,248567.4752
2006-10-30 13:15:00,33.48,33.49,33.42,33.42,134101.4834815376,11.7294,11.7329,11.7083,11.7083,134101.4835
2006-10-30 13:20:00,33.43,33.43,33.41,33.42,281256.1063701799,11.7118,11.7118,11.7048,11.7083,281256.1064
2006-10-30 13:25:00,33.42,33.43,33.39,33.39,58460.21409677679,11.7083,11.7118,11.6978,11.6978,58460.2141
2006-10-30 13:30:00,33.39,33.41,33.38,33.39,122610.25819152233,11.6978,11.7048,11.6943,11.6978,122610.2582
2006-10-30 13:35:00,33.38,33.39,33.37,33.37,99850.93819964738,11.6943,11.6978,11.6908,11.6908,99850.9382
2006-10-30 13:40:00,33.38,33.43,33.36,33.42,360690.59575358656,11.6943,11.7118,11.6873,11.7083,360690.5958
2006-10-30 13:45:00,33.42,33.43,33.41,33.42,154071.67112146708,11.7083,11.7118,11.7048,11.7083,154071.6711
2006-10-30 13:50:00,33.42,33.47,33.42,33.46,126849.7393664794,11.7083,11.7259,11.7083,11.7224,126849.7394
2006-10-30 13:55:00,33.45,33.49,33.45,33.46,209965.88345445404,11.7189,11.7329,11.7189,11.7224,209965.8835
2006-10-30 14:00:00,33.46,33.48,33.44,33.45,268314.532257153,11.7224,11.7294,11.7154,11.7189,268314.5323
2006-10-30 14:05:00,33.44,33.56,33.44,33.56,346410.23811162583,11.7154,11.7574,11.7154,11.7574,346410.2381
2006-10-30 14:10:00,33.54,33.68,33.53,33.64,529823.5815755591,11.7504,11.7994,11.7469,11.7854,529823.5816
2006-10-30 14:15:00,33.65,33.65,33.57,33.58,219337.3681569908,11.7889,11.7889,11.7609,11.7644,219337.3682
2006-10-30 14:20:00,33.58,33.63,33.57,33.59,253811.04402703664,11.7644,11.7819,11.7609,11.7679,253811.044
2006-10-30 14:25:00,33.59,33.59,33.48,33.49,234063.9869752628,11.7679,11.7679,11.7294,11.7329,234063.987
2006-10-30 14:30:00,33.49,33.51,33.43,33.47,504832.95570212783,11.7329,11.7399,11.7118,11.7259,504832.9557
2006-10-30 14:35:00,33.47,33.55,33.43,33.5,294978.6375417516,11.7259,11.7539,11.7118,11.7364,294978.6375
2006-10-30 14:40:00,33.5,33.66,33.48,33.65,404312.6257380136,11.7364,11.7924,11.7294,11.7889,404312.6257
2006-10-30 14:45:00,33.65,33.66,33.39,33.63,605018.5897840087,11.7889,11.7924,11.6978,11.7819,605018.5898
2006-10-30 14:50:00,33.63,33.66,33.62,33.65,209742.7528662984,11.7819,11.7924,11.7784,11.7889,209742.7529
2006-10-30 14:55:00,33.65,33.72,33.64,33.65,312159.6928297356,11.7889,11.8134,11.7854,11.7889,312159.6928
2006-10-30 15:00:00,33.65,33.76,33.65,33.71,458756.48924798885,11.7889,11.8275,11.7889,11.8099,458756.4892
2006-10-30 15:05:00,33.7,33.83,33.69,33.78,529600.4509874035,11.8064,11.852,11.8029,11.8345,529600.451
2006-10-30 15:10:00,33.78,33.88,33.76,33.88,468685.80042091466,11.8345,11.8695,11.8275,11.8695,468685.8004
2006-10-30 15:15:00,33.89,33.9,33.76,33.76,514204.44040466455,11.873,11.8765,11.8275,11.8275,514204.4404
2006-10-30 15:20:00,33.76,33.85,33.75,33.79,396614.6204466441,11.8275,11.859,11.824,11.838,396614.6204
2006-10-30 15:25:00,33.79,33.83,33.77,33.81,261285.91873025044,11.838,11.852,11.831,11.845,261285.9187
2006-10-30 15:30:00,33.8,33.82,33.78,33.8,282037.06342872465,11.8415,11.8485,11.8345,11.8415,282037.0634
2006-10-30 15:35:00,33.79,33.81,33.78,33.79,268983.9240216199,11.838,11.845,11.8345,11.838,268983.924
2006-10-30 15:40:00,33.8,33.82,33.79,33.8,232055.81168186208,11.8415,11.8485,11.838,11.8415,232055.8117
2006-10-30 15:45:00,33.81,33.83,33.78,33.83,407994.2804425815,11.845,11.852,11.8345,11.852,407994.2804
2006-10-30 15:50:00,33.82,33.88,33.81,33.84,578689.1803816435,11.8485,11.8695,11.845,11.8555,578689.1804
2006-10-30 15:55:00,33.84,33.84,33.75,33.76,582593.9656743672,11.8555,11.8555,11.824,11.8275,582593.9657
2006-10-31 09:30:00,33.49,33.53,33.43,33.47,894642.093210025,11.7329,11.7469,11.7118,11.7259,894642.0932
2006-10-31 09:35:00,33.47,33.51,33.44,33.45,519671.1398144777,11.7259,11.7399,11.7154,11.7189,519671.1398
2006-10-31 09:40:00,33.45,33.45,33.33,33.33,538748.8051017845,11.7189,11.7189,11.6768,11.6768,538748.8051
2006-10-31 09:45:00,33.33,33.33,32.99,33.15,588618.4915545693,11.6768,11.6768,11.5577,11.6138,588618.4916
2006-10-31 09:50:00,33.14,33.2,33.07,33.09,508068.3492303845,11.6102,11.6313,11.5857,11.5927,508068.3492
2006-10-31 09:55:00,33.08,33.1,32.99,32.99,320415.5245914942,11.5892,11.5962,11.5577,11.5577,320415.5246
2006-10-31 10:00:00,32.99,33.07,32.97,33.01,606022.677430709,11.5577,11.5857,11.5507,11.5647,606022.6774
2006-10-31 10:05:00,33.01,33.02,32.88,32.89,698287.1756330647,11.5647,11.5682,11.5192,11.5227,698287.1756
2006-10-31 10:10:00,32.9,32.98,32.83,32.97,630232.3462455956,11.5262,11.5542,11.5016,11.5507,630232.3462
2006-10-31 10:15:00,32.98,33.02,32.9,32.9,584936.8368500014,11.5542,11.5682,11.5262,11.5262,584936.8369
2006-10-31 10:20:00,32.9,32.93,32.8,32.83,716137.6226855157,11.5262,11.5367,11.4911,11.5016,716137.6227
2006-10-31 10:25:00,32.82,32.88,32.6,32.69,1427477.937725685,11.4981,11.5192,11.4211,11.4526,1427477.9377
2006-10-31 10:30:00,32.67,32.81,32.64,32.72,782072.7114855063,11.4456,11.4946,11.4351,11.4631,782072.7115
2006-10-31 10:35:00,32.72,32.72,32.45,32.56,783076.7991322066,11.4631,11.4631,11.3685,11.4071,783076.7991
2006-10-31 10:40:00,32.57,32.71,32.51,32.66,518443.9215796216,11.4106,11.4596,11.3895,11.4421,518443.9216
2006-10-31 10:45:00,32.65,32.84,32.65,32.84,475714.4139478172,11.4386,11.5051,11.4386,11.5051,475714.4139
2006-10-31 10:50:00,32.85,32.99,32.84,32.9,742690.1626760365,11.5087,11.5577,11.5051,11.5262,742690.1627
2006-10-31 10:55:00,32.91,32.97,32.85,32.96,423167.1604371648,11.5297,11.5507,11.5087,11.5472,423167.1604
2006-10-31 11:00:00,32.95,32.95,32.9,32.91,443695.1745474834,11.5437,11.5437,11.5262,11.5297,443695.1745
2006-10-31 11:05:00,32.91,32.99,32.85,32.97,456636.7486605103,11.5297,11.5577,11.5087,11.5507,456636.7487
2006-10-31 11:10:00,32.99,32.99,32.92,32.99,452620.3980737088,11.5577,11.5577,11.5332,11.5577,452620.3981
2006-10-31 11:15:00,32.99,32.99,32.95,32.97,229824.5058003057,11.5577,11.5577,11.5437,11.5507,229824.5058
2006-10-31 11:20:00,32.98,32.99,32.93,32.93,127630.69642502411,11.5542,11.5577,11.5367,11.5367,127630.6964
2006-10-31 11:25:00,32.94,33.02,32.93,32.99,304684.8181265218,11.5402,11.5682,11.5367,11.5577,304684.8181
2006-10-31 11:30:00,32.99,33.0,32.95,32.97,385681.2216270178,11.5577,11.5612,11.5437,11.5507,385681.2216
2006-10-31 11:35:00,32.95,32.98,32.93,32.94,208069.2734551312,11.5437,11.5542,11.5367,11.5402,208069.2735
2006-10-31 11:40:00,32.94,32.95,32.9,32.91,209296.4916899872,11.5402,11.5437,11.5262,11.5297,209296.4917
2006-10-31 11:45:00,32.91,32.92,32.85,32.89,263405.659317729,11.5297,11.5332,11.5087,11.5227,263405.6593
2006-10-31 11:50:00,32.89,32.91,32.84,32.86,224357.8063904926,11.5227,11.5297,11.5051,11.5122,224357.8064
2006-10-31 11:55:00,32.86,32.91,32.81,32.9,224357.8063904926,11.5122,11.5297,11.4946,11.5262,224357.8064
2006-10-31 12:00:00,32.91,32.93,32.85,32.86,271326.7951972541,11.5297,11.5367,11.5087,11.5122,271326.7952
2006-10-31 12:05:00,32.87,32.92,32.87,32.92,145704.27406563069,11.5157,11.5332,11.5157,11.5332,145704.2741
2006-10-31 12:10:00,32.92,32.95,32.85,32.85,223242.1534497144,11.5332,11.5437,11.5087,11.5087,223242.1534
2006-10-31 12:15:00,32.85,32.9,32.85,32.88,156637.6728852569,11.5087,11.5262,11.5087,11.5192,156637.6729
2006-10-31 12:20:00,32.89,32.9,32.87,32.88,129527.30642434704,11.5227,11.5262,11.5157,11.5192,129527.3064
2006-10-31 12:25:00,32.88,32.9,32.87,32.89,132874.2652466816,11.5192,11.5262,11.5157,11.5227,132874.2652
2006-10-31 12:30:00,32.88,32.89,32.85,32.89,140460.70524397324,11.5192,11.5227,11.5087,11.5227,140460.7052
2006-10-31 12:35:00,32.89,32.9,32.82,32.84,165786.02699963798,11.5227,11.5262,11.4981,11.5051,165786.027
2006-10-31 12:40:00,32.84,32.86,32.81,32.84,215544.14815834496,11.5051,11.5122,11.4946,11.5051,215544.1482
2006-10-31 12:45:00,32.83,32.84,32.75,32.81,431757.6880811568,11.5016,11.5051,11.4736,11.4946,431757.6881
2006-10-31 12:50:00,32.81,32.82,32.76,32.81,101859.1134930481,11.4946,11.4981,11.4771,11.4946,101859.1135
2006-10-31 12:55:00,32.81,32.81,32.73,32.76,252249.1299099472,11.4946,11.4946,11.4666,11.4771,252249.1299
2006-10-31 13:00:00,32.76,32.89,32.74,32.87,357232.0716371742,11.4771,11.5227,11.4701,11.5157,357232.0716
2006-10-31 13:05:00,32.87,32.87,32.74,32.8,210077.44874853187,11.5157,11.5157,11.4701,11.4911,210077.4487
2006-10-31 13:10:00,32.79,32.84,32.73,32.82,187318.1287566569,11.4876,11.5051,11.4666,11.4981,187318.1288
2006-10-31 13:15:00,32.82,32.84,32.76,32.77,210300.5793366875,11.4981,11.5051,11.4771,11.4806,210300.5793
2006-10-31 13:20:00,32.78,32.82,32.77,32.8,96169.28349507938,11.4841,11.4981,11.4806,11.4911,96169.2835
2006-10-31 13:25:00,32.8,32.83,32.78,32.81,110338.0758429623,11.4911,11.5016,11.4841,11.4946,110338.0758
2006-10-31 13:30:00,32.81,32.81,32.78,32.79,140460.70524397324,11.4946,11.4946,11.4841,11.4876,140460.7052
2006-10-31 13:35:00,32.8,32.82,32.78,32.82,207511.44698474204,11.4911,11.4981,11.4841,11.4981,207511.447
2006-10-31 13:40:00,32.81,32.85,32.81,32.81,152175.06112214416,11.4946,11.5087,11.4946,11.4946,152175.0611
2006-10-31 13:45:00,32.82,32.85,32.81,32.81,148047.1452412649,11.4981,11.5087,11.4946,11.4946,148047.1452
2006-10-31 13:50:00,32.81,32.88,32.8,32.86,179954.8193475209,11.4946,11.5192,11.4911,11.5122,179954.8193
2006-10-31 13:55:00,32.87,32.87,32.82,32.83,141911.05406698489,11.5157,11.5157,11.4981,11.5016,141911.0541
2006-10-31 14:00:00,32.84,32.85,32.81,32.84,186648.73699219,11.5051,11.5087,11.4946,11.5051,186648.737
2006-10-31 14:05:00,32.85,32.85,32.81,32.84,126403.47819016813,11.5087,11.5087,11.4946,11.5051,126403.4782
2006-10-31 14:10:00,32.83,32.88,32.83,32.87,126291.91289609032,11.5016,11.5192,11.5016,11.5157,126291.9129
2006-10-31 14:15:00,32.88,32.88,32.84,32.87,134436.17936377105,11.5192,11.5192,11.5051,11.5157,134436.1794
2006-10-31 14:20:00,32.87,32.89,32.83,32.85,433765.8633745575,11.5157,11.5227,11.5016,11.5087,433765.8634
2006-10-31 14:25:00,32.85,32.91,32.85,32.89,199367.1805170613,11.5087,11.5297,11.5087,11.5227,199367.1805
2006-10-31 14:30:00,32.89,32.93,32.89,32.93,212085.62404193252,11.5227,11.5367,11.5227,11.5367,212085.624
2006-10-31 14:35:00,32.92,32.93,32.89,32.9,206284.22874988604,11.5332,11.5367,11.5227,11.5262,206284.2287
2006-10-31 14:40:00,32.9,32.99,32.89,32.98,206730.4899261973,11.5262,11.5577,11.5227,11.5542,206730.4899
2006-10-31 14:45:00,32.98,33.02,32.97,33.0,371177.7333969015,11.5542,11.5682,11.5507,11.5612,371177.7334
2006-10-31 14:50:00,33.0,33.03,32.99,33.0,335588.40458607743,11.5612,11.5717,11.5577,11.5612,335588.4046
2006-10-31 14:55:00,33.0,33.01,32.97,32.99,254815.131673737,11.5612,11.5647,11.5507,11.5577,254815.1317
2006-10-31 15:00:00,33.0,33.07,32.97,33.07,279471.06166493485,11.5612,11.5857,11.5507,11.5857,279471.0617
2006-10-31 15:05:00,33.07,33.1,33.06,33.07,285718.7181332927,11.5857,11.5962,11.5822,11.5857,285718.7181
2006-10-31 15:10:00,33.07,33.13,33.06,33.1,340831.9734077349,11.5857,11.6067,11.5822,11.5962,340831.9734
2006-10-31 15:15:00,33.11,33.11,33.06,33.06,337373.4492913225,11.5997,11.5997,11.5822,11.5822,337373.4493
2006-10-31 15:20:00,33.07,33.1,33.05,33.09,330791.0969407313,11.5857,11.5962,11.5787,11.5927,330791.0969
2006-10-31 15:25:00,33.1,33.12,33.08,33.09,260839.6575539392,11.5962,11.6032,11.5892,11.5927,260839.6576
2006-10-31 15:30:00,33.09,33.1,33.05,33.08,292635.7663661174,11.5927,11.5962,11.5787,11.5892,292635.7664
2006-10-31 15:35:00,33.09,33.16,33.09,33.16,420935.8545556085,11.5927,11.6173,11.5927,11.6173,420935.8546
2006-10-31 15:40:00,33.16,33.23,33.16,33.2,786758.4538367747,11.6173,11.6418,11.6173,11.6313,786758.4538
2006-10-31 15:45:00,33.2,33.22,33.16,33.2,410783.41279452696,11.6313,11.6383,11.6173,11.6313,410783.4128
2006-10-31 15:50:00,33.2,33.23,33.12,33.14,443025.7827830165,11.6313,11.6418,11.6032,11.6102,443025.7828
2006-10-31 15:55:00,33.15,33.16,33.12,33.15,621530.2533075258,11.6138,11.6173,11.6032,11.6138,621530.2533
2006-11-01 09:30:00,33.39,33.39,33.25,33.27,487317.2045319103,11.6978,11.6978,11.6488,11.6558,487317.2045
2006-11-01 09:35:00,33.26,33.29,33.23,33.26,206953.6205143529,11.6523,11.6628,11.6418,11.6523,206953.6205
2006-11-01 09:40:00,33.27,33.33,33.25,33.33,175269.07699625255,11.6558,11.6768,11.6488,11.6768,175269.077
2006-11-01 09:45:00,33.33,33.42,33.28,33.29,351542.2416392055,11.6768,11.7083,11.6593,11.6628,351542.2416
2006-11-01 09:50:00,33.29,33.29,33.18,33.22,194681.43816579293,11.6628,11.6628,11.6243,11.6383,194681.4382
2006-11-01 09:55:00,33.22,33.23,33.16,33.17,126849.7393664794,11.6383,11.6418,11.6173,11.6208,126849.7394
2006-11-01 10:00:00,33.17,33.21,33.1,33.17,202825.70463347368,11.6208,11.6348,11.5962,11.6208,202825.7046
2006-11-01 10:05:00,33.18,33.22,33.14,33.18,134882.44054008232,11.6243,11.6383,11.6102,11.6243,134882.4405
2006-11-01 10:10:00,33.18,33.23,33.15,33.15,135105.57112823796,11.6243,11.6418,11.6138,11.6138,135105.5711
2006-11-01 10:15:00,33.15,33.22,33.11,33.19,207957.7081610533,11.6138,11.6383,11.5997,11.6278,207957.7082
2006-11-01 10:20:00,33.19,33.2,33.16,33.17,84678.0582050641,11.6278,11.6313,11.6173,11.6208,84678.0582
2006-11-01 10:25:00,33.17,33.17,33.13,33.16,127407.5658368685,11.6208,11.6208,11.6067,11.6173,127407.5658
2006-11-01 10:30:00,33.16,33.16,33.08,33.08,121829.30113297758,11.6173,11.6173,11.5892,11.5892,121829.3011
2006-11-01 10:35:00,33.08,33.16,33.08,33.15,276681.9293129894,11.5892,11.6173,11.5892,11.6138,276681.9293
2006-11-01 10:40:00,33.15,33.16,33.14,33.14,83562.4052642859,11.6138,11.6173,11.6102,11.6102,83562.4053
2006-11-01 10:45:00,33.14,33.15,33.13,33.14,123056.51936783358,11.6102,11.6138,11.6067,11.6102,123056.5194
2006-11-01 10:50:00,33.14,33.19,33.14,33.17,270099.5769623981,11.6102,11.6278,11.6102,11.6208,270099.577
2006-11-01 10:55:00,33.18,33.18,33.17,33.17,104313.54996276012,11.6243,11.6243,11.6208,11.6208,104313.55
2006-11-01 11:00:00,33.17,33.19,33.17,33.17,96169.28349507938,11.6208,11.6278,11.6208,11.6208,96169.2835
2006-11-01 11:05:00,33.17,33.18,33.15,33.16,80996.40350049609,11.6208,11.6243,11.6138,11.6173,80996.4035
2006-11-01 11:10:00,33.16,33.16,33.1,33.14,270322.7075505537,11.6173,11.6173,11.5962,11.6102,270322.7076
2006-11-01 11:15:00,33.14,33.16,33.13,33.16,164781.93935293762,11.6102,11.6173,11.6067,11.6173,164781.9394
2006-11-01 11:20:00,33.16,33.19,33.15,33.17,128969.47995395795,11.6173,11.6278,11.6138,11.6208,128969.48
2006-11-01 11:25:00,33.17,33.17,33.13,33.13,75418.13879660517,11.6208,11.6208,11.6067,11.6067,75418.1388
2006-11-01 11:30:00,33.13,33.17,33.11,33.16,201040.6599282286,11.6067,11.6208,11.5997,11.6173,201040.6599
2006-11-01 11:35:00,33.16,33.21,33.14,33.2,213982.2340412555,11.6173,11.6348,11.6102,11.6313,213982.234
2006-11-01 11:40:00,33.2,33.24,33.2,33.22,263405.659317729,11.6313,11.6453,11.6313,11.6383,263405.6593
2006-11-01 11:45:00,33.22,33.23,33.21,33.21,62253.43409542261,11.6383,11.6418,11.6348,11.6348,62253.4341
2006-11-01 11:50:00,33.21,33.21,33.16,33.2,111676.85937189612,11.6348,11.6348,11.6173,11.6313,111676.8594
2006-11-01 11:55:00,33.19,33.2,33.12,33.14,177723.51346596456,11.6278,11.6313,11.6032,11.6102,177723.5135
2006-11-01 12:00:00,33.15,33.16,33.13,33.13,62364.99938950043,11.6138,11.6173,11.6067,11.6067,62364.9994
2006-11-01 12:05:00,33.13,33.14,33.12,33.12,47192.11939491714,11.6067,11.6102,11.6032,11.6032,47192.1194
2006-11-01 12:10:00,33.12,33.14,33.12,33.13,42283.246455493136,11.6032,11.6102,11.6032,11.6067,42283.2465
2006-11-01 12:15:00,33.14,33.15,33.11,33.12,130754.52465920305,11.6102,11.6138,11.5997,11.6032,130754.5247
2006-11-01 12:20:00,33.12,33.14,33.12,33.13,35924.024693057494,11.6032,11.6102,11.6032,11.6067,35924.0247
2006-11-01 12:25:00,33.14,33.16,33.12,33.16,137783.1381861056,11.6102,11.6173,11.6032,11.6173,137783.1382
2006-11-01 12:30:00,33.16,33.17,33.15,33.16,328894.4869414084,11.6173,11.6208,11.6138,11.6173,328894.4869
2006-11-01 12:35:00,33.16,33.16,33.15,33.16,76533.79173738335,11.6173,11.6173,11.6138,11.6173,76533.7917
2006-11-01 12:40:00,33.16,33.17,33.15,33.16,131200.7858355143,11.6173,11.6208,11.6138,11.6173,131200.7858
2006-11-01 12:45:00,33.16,33.18,33.16,33.17,118928.60348695432,11.6173,11.6243,11.6173,11.6208,118928.6035
2006-11-01 12:50:00,33.17,33.24,33.17,33.23,143138.2723018409,11.6208,11.6453,11.6208,11.6418,143138.2723
2006-11-01 12:55:00,33.24,33.24,33.2,33.21,92933.88996682264,11.6453,11.6453,11.6313,11.6348,92933.89
2006-11-01 13:00:00,33.2,33.23,33.2,33.22,104648.24584499357,11.6313,11.6418,11.6313,11.6383,104648.2458
2006-11-01 13:05:00,33.23,33.28,33.22,33.28,129750.43701250268,11.6418,11.6593,11.6383,11.6593,129750.437
2006-11-01 13:10:00,33.28,33.3,33.27,33.3,153848.54053331143,11.6593,11.6663,11.6558,11.6663,153848.5405
2006-11-01 13:15:00,33.29,33.3,33.28,33.29,81665.79526496299,11.6628,11.6663,11.6593,11.6628,81665.7953
2006-11-01 13:20:00,33.28,33.29,33.28,33.28,54443.86350997533,11.6593,11.6628,11.6593,11.6593,54443.8635
2006-11-01 13:25:00,33.29,33.29,33.26,33.26,63703.78291843425,11.6628,11.6628,11.6523,11.6523,63703.7829
2006-11-01 13:30:00,33.27,33.27,33.24,33.24,64150.04409474552,11.6558,11.6558,11.6453,11.6453,64150.0441
2006-11-01 13:35:00,33.24,33.25,33.18,33.23,204164.48816240748,11.6453,11.6488,11.6243,11.6418,204164.4882
2006-11-01 13:40:00,33.23,33.23,33.18,33.19,155856.71582671217,11.6418,11.6418,11.6243,11.6278,155856.7158
2006-11-01 13:45:00,33.2,33.21,33.18,33.18,123837.47642637831,11.6313,11.6348,11.6243,11.6243,123837.4764
2006-11-01 13:50:00,33.18,33.22,33.18,33.2,253699.4787329588,11.6243,11.6383,11.6243,11.6313,253699.4787
2006-11-01 13:55:00,33.2,33.24,33.19,33.23,126849.7393664794,11.6313,11.6453,11.6278,11.6418,126849.7394
2006-11-01 14:00:00,33.23,33.23,33.19,33.19,131647.0470118256,11.6418,11.6418,11.6278,11.6278,131647.047
2006-11-01 14:05:00,33.19,33.2,33.16,33.16,106433.29055023866,11.6278,11.6313,11.6173,11.6173,106433.2906
2006-11-01 14:10:00,33.16,33.2,33.15,33.17,180847.34170014347,11.6173,11.6313,11.6138,11.6208,180847.3417
2006-11-01 14:15:00,33.17,33.18,33.13,33.13,104536.68055091574,11.6208,11.6243,11.6067,11.6067,104536.6806
2006-11-01 14:20:00,33.13,33.14,33.12,33.12,72629.00644465971,11.6067,11.6102,11.6032,11.6032,72629.0064
2006-11-01 14:25:00,33.12,33.13,33.12,33.12,65042.56644736807,11.6032,11.6067,11.6032,11.6032,65042.5664
2006-11-01 14:30:00,33.12,33.13,33.09,33.11,135217.1364223158,11.6032,11.6067,11.5927,11.5997,135217.1364
2006-11-01 14:35:00,33.11,33.12,33.07,33.12,155522.0199444787,11.5997,11.6032,11.5857,11.6032,155522.0199
2006-11-01 14:40:00,33.12,33.16,33.11,33.13,129750.43701250268,11.6032,11.6173,11.5997,11.6067,129750.437
2006-11-01 14:45:00,33.13,33.15,33.13,33.14,89363.80055633246,11.6067,11.6138,11.6067,11.6102,89363.8006
2006-11-01 14:50:00,33.14,33.15,33.12,33.13,64484.73997697898,11.6102,11.6138,11.6032,11.6067,64484.74
2006-11-01 14:55:00,33.14,33.14,33.13,33.14,135886.5281867827,11.6102,11.6102,11.6067,11.6102,135886.5282
2006-11-01 15:00:00,33.13,33.14,33.12,33.13,94830.49996614557,11.6067,11.6102,11.6032,11.6067,94830.5
2006-11-01 15:05:00,33.13,33.13,33.12,33.13,121048.34407443284,11.6067,11.6067,11.6032,11.6067,121048.3441
2006-11-01 15:10:00,33.12,33.13,33.12,33.12,151951.93053398852,11.6032,11.6067,11.6032,11.6032,151951.9305
2006-11-01 15:15:00,33.13,33.14,33.12,33.14,131312.35112959213,11.6067,11.6102,11.6032,11.6102,131312.3511
2006-11-01 15:20:00,33.13,33.14,33.13,33.14,171475.85699760672,11.6067,11.6102,11.6067,11.6102,171475.857
2006-11-01 15:25:00,33.14,33.15,33.12,33.13,281256.1063701799,11.6102,11.6138,11.6032,11.6067,281256.1064
2006-11-01 15:30:00,33.12,33.17,33.12,33.15,369057.99280942295,11.6032,11.6208,11.6032,11.6138,369057.9928
2006-11-01 15:35:00,33.15,33.16,33.12,33.15,204722.31463279657,11.6138,11.6173,11.6032,11.6138,204722.3146
2006-11-01 15:40:00,33.14,33.16,33.1,33.16,331906.74988150946,11.6102,11.6173,11.5962,11.6173,331906.7499
2006-11-01 15:45:00,33.16,33.16,33.12,33.14,202044.7475749289,11.6173,11.6173,11.6032,11.6102,202044.7476
2006-11-01 15:50:00,33.14,33.15,33.12,33.14,192561.6975783144,11.6102,11.6138,11.6032,11.6102,192561.6976
2006-11-01 15:55:00,33.14,33.16,33.13,33.15,290404.46048456104,11.6102,11.6173,11.6067,11.6138,290404.4605
2006-11-02 09:30:00,33.27,33.33,33.24,33.31,520340.5315789445,11.6558,11.6768,11.6453,11.6698,520340.5316
2006-11-02 09:35:00,33.3,33.38,33.27,33.38,278466.97401823447,11.6663,11.6943,11.6558,11.6943,278466.974
2006-11-02 09:40:00,33.38,33.39,33.23,33.23,106210.15996208302,11.6943,11.6978,11.6418,11.6418,106210.16
2006-11-02 09:45:00,33.23,33.23,33.07,33.13,259054.6128486941,11.6418,11.6418,11.5857,11.6067,259054.6128
2006-11-02 09:50:00,33.12,33.13,33.08,33.1,170806.4652331398,11.6032,11.6067,11.5892,11.5962,170806.4652
2006-11-02 09:55:00,33.1,33.12,33.04,33.04,173260.9017028518,11.5962,11.6032,11.5752,11.5752,173260.9017
2006-11-02 10:00:00,33.03,33.23,32.98,33.2,239642.2516791537,11.5717,11.6418,11.5542,11.6313,239642.2517
2006-11-02 10:05:00,33.19,33.21,33.09,33.11,244662.6899126556,11.6278,11.6348,11.5927,11.5997,244662.6899
2006-11-02 10:10:00,33.11,33.15,33.08,33.08,196131.78698880452,11.5997,11.6138,11.5892,11.5892,196131.787
2006-11-02 10:15:00,33.09,33.12,33.06,33.07,119263.29936918776,11.5927,11.6032,11.5822,11.5857,119263.2994
2006-11-02 10:20:00,33.07,33.1,33.06,33.08,130977.65524735868,11.5857,11.5962,11.5822,11.5892,130977.6552
2006-11-02 10:25:00,33.07,33.11,33.07,33.09,137894.7034801834,11.5857,11.5997,11.5857,11.5927,137894.7035
2006-11-02 10:30:00,33.09,33.09,33.06,33.07,129750.43701250268,11.5927,11.5927,11.5822,11.5857,129750.437
2006-11-02 10:35:00,33.07,33.08,33.04,33.07,128188.52289541325,11.5857,11.5892,11.5752,11.5857,128188.5229
2006-11-02 10:40:00,33.07,33.08,33.01,33.02,95611.45702469027,11.5857,11.5892,11.5647,11.5682,95611.457
2006-11-02 10:45:00,33.02,33.04,33.01,33.03,206730.4899261973,11.5682,11.5752,11.5647,11.5717,206730.4899
2006-11-02 10:50:00,33.03,33.1,33.02,33.09,147712.44935903142,11.5717,11.5962,11.5682,11.5927,147712.4494
2006-11-02 10:55:00,33.09,33.15,33.09,33.1,143138.2723018409,11.5927,11.6138,11.5927,11.5962,143138.2723
2006-11-02 11:00:00,33.1,33.13,33.07,33.12,149274.3634761209,11.5962,11.6067,11.5857,11.6032,149274.3635
2006-11-02 11:05:00,33.12,33.15,33.12,33.13,69839.87409271425,11.6032,11.6138,11.6032,11.6067,69839.8741
2006-11-02 11:10:00,33.13,33.16,33.12,33.15,139121.9217150394,11.6067,11.6173,11.6032,11.6138,139121.9217
2006-11-02 11:15:00,33.15,33.17,33.13,33.17,120378.95230996594,11.6138,11.6208,11.6067,11.6208,120378.9523
2006-11-02 11:20:00,33.18,33.2,33.14,33.14,117143.55878170922,11.6243,11.6313,11.6102,11.6102,117143.5588
2006-11-02 11:25:00,33.14,33.15,33.09,33.12,102305.3746693594,11.6102,11.6138,11.5927,11.6032,102305.3747
2006-11-02 11:30:00,33.13,33.13,33.1,33.1,59687.4323316328,11.6067,11.6067,11.5962,11.5962,59687.4323
2006-11-02 11:35:00,33.1,33.11,33.06,33.06,70955.52703349244,11.5962,11.5997,11.5822,11.5822,70955.527
2006-11-02 11:40:00,33.05,33.07,33.04,33.06,66604.48056445752,11.5787,11.5857,11.5752,11.5822,66604.4806
2006-11-02 11:45:00,33.06,33.07,33.0,33.0,62922.82585988952,11.5822,11.5857,11.5612,11.5612,62922.8259
2006-11-02 11:50:00,33.01,33.05,33.01,33.03,119597.99525142122,11.5647,11.5787,11.5647,11.5717,119597.9953
2006-11-02 11:55:00,33.04,33.04,33.02,33.03,77203.18350185026,11.5752,11.5752,11.5682,11.5717,77203.1835
2006-11-02 12:00:00,33.02,33.05,33.02,33.03,40609.76704432586,11.5682,11.5787,11.5682,11.5717,40609.767
2006-11-02 12:05:00,33.03,33.03,32.99,33.01,80773.27291234044,11.5717,11.5717,11.5577,11.5647,80773.2729
2006-11-02 12:10:00,33.01,33.02,32.99,33.0,92152.93290827791,11.5647,11.5682,11.5577,11.5612,92152.9329
2006-11-02 12:15:00,33.0,33.02,32.98,32.99,154517.93229777834,11.5612,11.5682,11.5542,11.5577,154517.9323
2006-11-02 12:20:00,32.99,33.05,32.98,33.04,293416.72342466214,11.5577,11.5787,11.5542,11.5752,293416.7234
2006-11-02 12:25:00,33.03,33.04,33.0,33.03,93491.71643721174,11.5717,11.5752,11.5612,11.5717,93491.7164
2006-11-02 12:30:00,33.03,33.04,33.02,33.03,87467.19055700954,11.5717,11.5752,11.5682,11.5717,87467.1906
2006-11-02 12:35:00,33.03,33.04,33.02,33.03,58348.64880269897,11.5717,11.5752,11.5682,11.5717,58348.6488
2006-11-02 12:40:00,33.03,33.04,33.0,33.0,109780.2493725732,11.5717,11.5752,11.5612,11.5612,109780.2494
2006-11-02 12:45:00,33.0,33.03,32.99,33.01,54890.1246862866,11.5612,11.5717,11.5577,11.5647,54890.1247
2006-11-02 12:50:00,33.02,33.03,33.0,33.0,48642.46821792878,11.5682,11.5717,11.5612,11.5612,48642.4682
2006-11-02 12:55:00,33.01,33.02,33.0,33.01,93826.4123194452,11.5647,11.5682,11.5612,11.5647,93826.4123
2006-11-02 13:00:00,33.0,33.04,33.0,33.02,141353.2275965958,11.5612,11.5752,11.5612,11.5682,141353.2276
2006-11-02 13:05:00,33.02,33.02,32.99,33.0,55782.64703890915,11.5682,11.5682,11.5577,11.5612,55782.647
2006-11-02 13:10:00,33.0,33.04,32.99,33.03,67608.5682111579,11.5612,11.5752,11.5577,11.5717,67608.5682
2006-11-02 13:15:00,33.03,33.07,33.03,33.07,73298.39820912662,11.5717,11.5857,11.5717,11.5857,73298.3982
2006-11-02 13:20:00,33.06,33.07,33.01,33.02,85793.71114584227,11.5822,11.5857,11.5647,11.5682,85793.7111
2006-11-02 13:25:00,33.02,33.02,32.99,32.99,111676.85937189612,11.5682,11.5682,11.5577,11.5577,111676.8594
2006-11-02 13:30:00,33.0,33.06,32.99,33.05,209073.36110183148,11.5612,11.5822,11.5577,11.5787,209073.3611
2006-11-02 13:35:00,33.05,33.05,33.0,33.05,147043.0575945645,11.5787,11.5787,11.5612,11.5787,147043.0576
2006-11-02 13:40:00,33.05,33.07,33.05,33.07,117812.95054617611,11.5787,11.5857,11.5787,11.5857,117812.9505
2006-11-02 13:45:00,33.07,33.07,33.03,33.07,112457.81643044084,11.5857,11.5857,11.5717,11.5857,112457.8164
2006-11-02 13:50:00,33.07,33.09,33.05,33.05,184975.2575810228,11.5857,11.5927,11.5787,11.5787,184975.2576
2006-11-02 13:55:00,33.04,33.07,33.02,33.04,124953.12936715648,11.5752,11.5857,11.5682,11.5752,124953.1294
2006-11-02 14:00:00,33.04,33.05,33.0,33.01,131089.22054143652,11.5752,11.5787,11.5612,11.5647,131089.2205
2006-11-02 14:05:00,33.01,33.02,32.99,32.99,115135.38348830848,11.5647,11.5682,11.5577,11.5577,115135.3835
2006-11-02 14:10:00,32.99,33.01,32.96,32.97,174934.38111401908,11.5577,11.5647,11.5472,11.5507,174934.3811
2006-11-02 14:15:00,32.97,33.01,32.96,32.97,294978.6375417516,11.5507,11.5647,11.5472,11.5507,294978.6375
2006-11-02 14:20:00,32.97,33.03,32.96,33.01,137783.1381861056,11.5507,11.5717,11.5472,11.5647,137783.1382
2006-11-02 14:25:00,33.0,33.05,33.0,33.01,83897.10114651936,11.5612,11.5787,11.5612,11.5647,83897.1011
2006-11-02 14:30:00,33.01,33.06,33.0,33.05,156191.4117089456,11.5647,11.5822,11.5612,11.5787,156191.4117
2006-11-02 14:35:00,33.05,33.05,33.0,33.01,145481.14347747507,11.5787,11.5787,11.5612,11.5647,145481.1435
2006-11-02 14:40:00,33.0,33.03,32.99,32.99,131535.48171774778,11.5612,11.5717,11.5577,11.5577,131535.4817
2006-11-02 14:45:00,32.99,33.02,32.96,32.96,127630.69642502411,11.5577,11.5682,11.5472,11.5472,127630.6964
2006-11-02 14:50:00,32.96,33.01,32.95,32.98,194123.61169540384,11.5472,11.5647,11.5437,11.5542,194123.6117
2006-11-02 14:55:00,32.99,33.02,32.97,32.98,232948.3340344846,11.5577,11.5682,11.5507,11.5542,232948.334
2006-11-02 15:00:00,32.98,33.04,32.98,33.03,141353.2275965958,11.5542,11.5752,11.5542,11.5717,141353.2276
2006-11-02 15:05:00,33.02,33.03,32.99,32.99,144588.6211248525,11.5682,11.5717,11.5577,11.5577,144588.6211
2006-11-02 15:10:00,32.99,33.03,32.98,33.03,140126.0093617398,11.5577,11.5717,11.5542,11.5717,140126.0094
2006-11-02 15:15:00,33.03,33.03,33.0,33.02,89140.66996817682,11.5717,11.5717,11.5612,11.5682,89140.67
2006-11-02 15:20:00,33.02,33.03,33.01,33.02,78430.40173670626,11.5682,11.5717,11.5647,11.5682,78430.4017
2006-11-02 15:25:00,33.02,33.12,33.01,33.08,171475.85699760672,11.5682,11.6032,11.5647,11.5892,171475.857
2006-11-02 15:30:00,33.08,33.12,33.05,33.1,145034.8823011638,11.5892,11.6032,11.5787,11.5962,145034.8823
2006-11-02 15:35:00,33.1,33.1,33.07,33.09,120936.77878035505,11.5962,11.5962,11.5857,11.5927,120936.7788
2006-11-02 15:40:00,33.09,33.13,33.08,33.12,152286.626416222,11.5927,11.6067,11.5892,11.6032,152286.6264
2006-11-02 15:45:00,33.12,33.14,33.08,33.13,145592.7087715529,11.6032,11.6102,11.5892,11.6067,145592.7088
2006-11-02 15:50:00,33.13,33.15,33.12,33.14,239642.2516791537,11.6067,11.6138,11.6032,11.6102,239642.2517
2006-11-02 15:55:00,33.14,33.15,33.11,33.11,205837.9675735748,11.6102,11.6138,11.5997,11.5997,205837.9676
2006-11-03 09:30:00,33.16,33.16,33.08,33.15,272554.0134321101,11.6173,11.6173,11.5892,11.6138,272554.0134
2006-11-03 09:35:00,33.13,33.23,33.12,33.13,104536.68055091574,11.6067,11.6418,11.6032,11.6067,104536.6806
2006-11-03 09:40:00,33.14,33.23,33.13,33.23,143138.2723018409,11.6102,11.6418,11.6067,11.6418,143138.2723
2006-11-03 09:45:00,33.23,33.25,33.11,33.11,156637.6728852569,11.6418,11.6488,11.5997,11.5997,156637.6729
2006-11-03 09:50:00,33.12,33.16,33.11,33.13,93714.84702536736,11.6032,11.6173,11.5997,11.6067,93714.847
2006-11-03 09:55:00,33.12,33.12,33.06,33.07,128411.65348356888,11.6032,11.6032,11.5822,11.5857,128411.6535
2006-11-03 10:00:00,33.07,33.15,33.07,33.15,165674.46170556018,11.5857,11.6138,11.5857,11.6138,165674.4617
2006-11-03 10:05:00,33.14,33.15,33.08,33.09,99962.5034937252,11.6102,11.6138,11.5892,11.5927,99962.5035
2006-11-03 10:10:00,33.09,33.2,33.07,33.16,144477.05583077468,11.5927,11.6313,11.5857,11.6173,144477.0558
2006-11-03 10:15:00,33.16,33.17,33.12,33.13,91595.10643788884,11.6173,11.6208,11.6032,11.6067,91595.1064
2006-11-03 10:20:00,33.14,33.16,33.12,33.14,95053.63055430118,11.6102,11.6173,11.6032,11.6102,95053.6306
2006-11-03 10:25:00,33.14,33.14,33.06,33.06,76756.922325539,11.6102,11.6102,11.5822,11.5822,76756.9223
2006-11-03 10:30:00,33.06,33.13,33.06,33.09,88917.53938002119,11.5822,11.6067,11.5822,11.5927,88917.5394
2006-11-03 10:35:00,33.09,33.14,33.08,33.13,91818.23702604446,11.5927,11.6102,11.5892,11.6067,91818.237
2006-11-03 10:40:00,33.12,33.16,33.12,33.15,72740.57173873753,11.6032,11.6173,11.6032,11.6138,72740.5717
2006-11-03 10:45:00,33.16,33.16,33.13,33.15,84789.6234991419,11.6173,11.6173,11.6067,11.6138,84789.6235
2006-11-03 10:50:00,33.14,33.16,33.14,33.16,84678.0582050641,11.6102,11.6173,11.6102,11.6173,84678.0582
2006-11-03 10:55:00,33.16,33.16,33.14,33.16,199032.48463482785,11.6173,11.6173,11.6102,11.6173,199032.4846
2006-11-03 11:00:00,33.16,33.16,33.13,33.15,83450.8399702081,11.6173,11.6173,11.6067,11.6138,83450.84
2006-11-03 11:05:00,33.15,33.15,33.08,33.08,93603.28173128956,11.6138,11.6138,11.5892,11.5892,93603.2817
2006-11-03 11:10:00,33.09,33.13,33.08,33.09,148939.66759388745,11.5927,11.6067,11.5892,11.5927,148939.6676
2006-11-03 11:15:00,33.08,33.09,33.06,33.07,121606.17054482194,11.5892,11.5927,11.5822,11.5857,121606.1705
2006-11-03 11:20:00,33.07,33.07,32.99,33.0,154406.36700370052,11.5857,11.5857,11.5577,11.5612,154406.367
2006-11-03 11:25:00,33.0,33.04,32.99,33.03,154629.49759185617,11.5612,11.5752,11.5577,11.5717,154629.4976
2006-11-03 11:30:00,33.03,33.04,33.02,33.04,73744.6593854379,11.5717,11.5752,11.5682,11.5752,73744.6594
2006-11-03 11:35:00,33.04,33.06,33.03,33.06,34585.24116412368,11.5752,11.5822,11.5717,11.5822,34585.2412
2006-11-03 11:40:00,33.06,33.07,32.97,32.97,84678.0582050641,11.5822,11.5857,11.5507,11.5507,84678.0582
2006-11-03 11:45:00,32.97,32.99,32.93,32.99,189660.9999322911,11.5507,11.5577,11.5367,11.5577,189660.9999
2006-11-03 11:50:00,32.99,32.99,32.98,32.99,81888.92585311864,11.5577,11.5577,11.5542,11.5577,81888.9259
2006-11-03 11:55:00,32.98,32.99,32.95,32.95,50204.38233501824,11.5542,11.5577,11.5437,11.5437,50204.3823
2006-11-03 12:00:00,32.95,32.98,32.94,32.97,47638.380571228416,11.5437,11.5542,11.5402,11.5507,47638.3806
2006-11-03 12:05:00,32.97,32.97,32.93,32.93,47080.55410083932,11.5507,11.5507,11.5367,11.5367,47080.5541
2006-11-03 12:10:00,32.93,32.94,32.9,32.92,56340.473509298245,11.5367,11.5402,11.5262,11.5332,56340.4735
2006-11-03 12:15:00,32.91,32.99,32.9,32.98,119486.4299573434,11.5297,11.5577,11.5262,11.5542,119486.43
2006-11-03 12:20:00,32.98,33.02,32.98,32.99,82893.01349981899,11.5542,11.5682,11.5542,11.5577,82893.0135
2006-11-03 12:25:00,32.99,33.0,32.96,32.99,91371.9758497332,11.5577,11.5612,11.5472,11.5577,91371.9758
2006-11-03 12:30:00,32.99,33.0,32.99,32.99,53662.9064514306,11.5577,11.5612,11.5577,11.5577,53662.9065
2006-11-03 12:35:00,32.99,33.02,32.99,33.02,80438.577030107,11.5577,11.5682,11.5577,11.5682,80438.577
2006-11-03 12:40:00,33.02,33.02,33.0,33.01,31349.847635866943,11.5682,11.5682,11.5612,11.5647,31349.8476
2006-11-03 12:45:00,33.01,33.03,33.0,33.02,46634.29292452805,11.5647,11.5717,11.5612,11.5682,46634.2929
2006-11-03 12:50:00,33.03,33.03,33.0,33.0,44402.98704297168,11.5717,11.5717,11.5612,11.5612,44402.987
2006-11-03 12:55:00,32.99,33.06,32.99,33.03,84678.0582050641,11.5577,11.5822,11.5577,11.5717,84678.0582
2006-11-03 13:00:00,33.03,33.03,32.98,32.98,138117.83406833906,11.5717,11.5717,11.5542,11.5542,138117.8341
2006-11-03 13:05:00,32.98,33.0,32.96,32.96,81219.53408865172,11.5542,11.5612,11.5472,11.5472,81219.5341
2006-11-03 13:10:00,32.97,32.97,32.9,32.92,126403.47819016813,11.5507,11.5507,11.5262,11.5332,126403.4782
2006-11-03 13:15:00,32.92,32.93,32.9,32.91,94049.54290760084,11.5332,11.5367,11.5262,11.5297,94049.5429
2006-11-03 13:20:00,32.9,32.94,32.9,32.94,110672.77172519577,11.5262,11.5402,11.5262,11.5402,110672.7717
2006-11-03 13:25:00,32.94,32.95,32.9,32.91,173818.7281732409,11.5402,11.5437,11.5262,11.5297,173818.7282
2006-11-03 13:30:00,32.91,32.97,32.9,32.96,92152.93290827791,11.5297,11.5507,11.5262,11.5472,92152.9329
2006-11-03 13:35:00,32.96,32.99,32.95,32.95,100631.8952581921,11.5472,11.5577,11.5437,11.5437,100631.8953
2006-11-03 13:40:00,32.95,32.99,32.94,32.97,288061.58930892684,11.5437,11.5577,11.5402,11.5507,288061.5893
2006-11-03 13:45:00,32.97,32.97,32.9,32.93,124729.99877900086,11.5507,11.5507,11.5262,11.5367,124729.9988
2006-11-03 13:50:00,32.93,32.94,32.92,32.94,70509.26585718116,11.5367,11.5402,11.5332,11.5402,70509.2659
2006-11-03 13:55:00,32.94,32.98,32.93,32.98,214093.7993353333,11.5402,11.5542,11.5367,11.5542,214093.7993
2006-11-03 14:00:00,32.98,32.98,32.93,32.93,141130.09700844015,11.5542,11.5542,11.5367,11.5367,141130.097
2006-11-03 14:05:00,32.94,32.99,32.93,32.96,2764476.42195426,11.5402,11.5577,11.5367,11.5472,2764476.422
2006-11-03 14:10:00,32.96,32.97,32.93,32.95,105875.46407984955,11.5472,11.5507,11.5367,11.5437,105875.4641
2006-11-03 14:15:00,32.95,32.96,32.93,32.94,127742.26171910197,11.5437,11.5472,11.5367,11.5402,127742.2617
2006-11-03 14:20:00,32.94,32.94,32.91,32.93,78318.83644262845,11.5402,11.5402,11.5297,11.5367,78318.8364
2006-11-03 14:25:00,32.93,32.94,32.93,32.93,161323.41523652527,11.5367,11.5402,11.5367,11.5367,161323.4152
2006-11-03 14:30:00,32.94,32.94,32.92,32.94,94830.49996614557,11.5402,11.5402,11.5332,11.5402,94830.5
2006-11-03 14:35:00,32.94,32.99,32.93,32.96,137225.3117157165,11.5402,11.5577,11.5367,11.5472,137225.3117
2006-11-03 14:40:00,32.96,32.97,32.93,32.95,247898.08344091225,11.5472,11.5507,11.5367,11.5437,247898.0834
2006-11-03 14:45:00,32.95,32.96,32.91,32.94,178727.6011126649,11.5437,11.5472,11.5297,11.5402,178727.6011
2006-11-03 14:50:00,32.94,32.96,32.93,32.94,137894.7034801834,11.5402,11.5472,11.5367,11.5402,137894.7035
2006-11-03 14:55:00,32.94,32.96,32.9,32.9,214874.75639387805,11.5402,11.5472,11.5262,11.5262,214874.7564
2006-11-03 15:00:00,32.9,32.9,32.87,32.89,185644.64934548968,11.5262,11.5262,11.5157,11.5227,185644.6493
2006-11-03 15:05:00,32.88,32.9,32.87,32.88,105429.20290353827,11.5192,11.5262,11.5157,11.5192,105429.2029
2006-11-03 15:10:00,32.88,32.9,32.83,32.87,205726.4022794969,11.5192,11.5262,11.5016,11.5157,205726.4023
2006-11-03 15:15:00,32.87,32.87,32.82,32.82,101412.85231673684,11.5157,11.5157,11.4981,11.4981,101412.8523
2006-11-03 15:20:00,32.83,32.88,32.79,32.87,182855.51699354412,11.5016,11.5192,11.4876,11.5157,182855.517
2006-11-03 15:25:00,32.87,32.88,32.85,32.87,147154.62288864233,11.5157,11.5192,11.5087,11.5157,147154.6229
2006-11-03 15:30:00,32.86,32.87,32.81,32.87,295201.7681299072,11.5122,11.5157,11.4946,11.5157,295201.7681
2006-11-03 15:35:00,32.87,32.9,32.87,32.9,142468.88053737397,11.5157,11.5262,11.5157,11.5262,142468.8805
2006-11-03 15:40:00,32.9,32.9,32.85,32.86,223465.2840378701,11.5262,11.5262,11.5087,11.5122,223465.284
2006-11-03 15:45:00,32.86,32.91,32.83,32.86,392709.8351539204,11.5122,11.5297,11.5016,11.5122,392709.8352
2006-11-03 15:50:00,32.86,32.92,32.85,32.91,413795.6757346281,11.5122,11.5332,11.5087,11.5297,413795.6757
2006-11-03 15:55:00,32.91,32.93,32.89,32.9,519671.1398144777,11.5297,11.5367,11.5227,11.5262,519671.1398
2006-11-06 09:30:00,33.13,33.13,33.01,33.04,268091.40166899737,11.6067,11.6067,11.5647,11.5752,268091.4017
2006-11-06 09:35:00,33.03,33.05,32.91,32.93,135105.57112823796,11.5717,11.5787,11.5297,11.5367,135105.5711
2006-11-06 09:40:00,32.93,32.98,32.88,32.94,268872.3587275421,11.5367,11.5542,11.5192,11.5402,268872.3587
2006-11-06 09:45:00,32.94,32.94,32.87,32.87,191892.3058138475,11.5402,11.5402,11.5157,11.5157,191892.3058
2006-11-06 09:50:00,32.86,32.94,32.86,32.94,176050.0340547973,11.5122,11.5402,11.5122,11.5402,176050.0341
2006-11-06 09:55:00,32.94,32.97,32.9,32.93,144923.31700708598,11.5402,11.5507,11.5262,11.5367,144923.317
2006-11-06 10:00:00,32.93,32.96,32.91,32.93,194569.8728717151,11.5367,11.5472,11.5297,11.5367,194569.8729
2006-11-06 10:05:00,32.93,33.03,32.93,32.99,84343.36232283064,11.5367,11.5717,11.5367,11.5577,84343.3623
2006-11-06 10:10:00,32.99,33.03,32.97,33.01,105540.76819761613,11.5577,11.5717,11.5507,11.5647,105540.7682
2006-11-06 10:15:00,33.01,33.01,32.97,32.98,118705.47289879867,11.5647,11.5647,11.5507,11.5542,118705.4729
2006-11-06 10:20:00,32.98,32.99,32.91,32.92,148270.2758294205,11.5542,11.5577,11.5297,11.5332,148270.2758
2006-11-06 10:25:00,32.93,32.97,32.91,32.97,131981.74289405905,11.5367,11.5507,11.5297,11.5507,131981.7429
2006-11-06 10:30:00,32.96,32.96,32.9,32.9,146708.36171233107,11.5472,11.5472,11.5262,11.5262,146708.3617
2006-11-06 10:35:00,32.9,32.93,32.9,32.9,203160.40051570712,11.5262,11.5367,11.5262,11.5262,203160.4005
2006-11-06 10:40:00,32.9,32.95,32.9,32.95,98846.850552947,11.5262,11.5437,11.5262,11.5437,98846.8506
2006-11-06 10:45:00,32.95,33.02,32.94,33.01,121717.73583889977,11.5437,11.5682,11.5402,11.5647,121717.7358
2006-11-06 10:50:00,33.01,33.01,32.95,33.0,175826.90346664164,11.5647,11.5647,11.5437,11.5612,175826.9035
2006-11-06 10:55:00,33.0,33.06,32.99,33.02,296428.98636476323,11.5612,11.5822,11.5577,11.5682,296428.9864
2006-11-06 11:00:00,33.02,33.04,32.99,33.0,79769.18526564009,11.5682,11.5752,11.5577,11.5612,79769.1853
2006-11-06 11:05:00,33.01,33.01,32.94,32.97,147712.44935903142,11.5647,11.5647,11.5402,11.5507,147712.4494
2006-11-06 11:10:00,32.96,33.01,32.96,33.0,101301.28702265902,11.5472,11.5647,11.5472,11.5612,101301.287
2006-11-06 11:15:00,33.0,33.03,32.98,32.99,135998.0934808605,11.5612,11.5717,11.5542,11.5577,135998.0935
2006-11-06 11:20:00,32.98,33.03,32.98,33.03,141353.2275965958,11.5542,11.5717,11.5542,11.5717,141353.2276
2006-11-06 11:25:00,33.03,33.04,33.02,33.03,142580.4458314518,11.5717,11.5752,11.5682,11.5717,142580.4458
2006-11-06 11:30:00,33.02,33.03,33.01,33.01,78541.96703078409,11.5682,11.5717,11.5647,11.5647,78541.967
2006-11-06 11:35:00,33.01,33.03,32.99,33.03,106656.42113839427,11.5647,11.5717,11.5577,11.5717,106656.4211
2006-11-06 11:40:00,33.02,33.05,33.01,33.05,130419.8287769696,11.5682,11.5787,11.5647,11.5787,130419.8288
2006-11-06 11:45:00,33.06,33.08,33.03,33.07,224134.67580233692,11.5822,11.5892,11.5717,11.5857,224134.6758
2006-11-06 11:50:00,33.07,33.12,33.07,33.1,85682.14585176445,11.5857,11.6032,11.5857,11.5962,85682.1459
2006-11-06 11:55:00,33.1,33.18,33.1,33.16,207065.1858084308,11.5962,11.6243,11.5962,11.6173,207065.1858
2006-11-06 12:00:00,33.16,33.2,33.13,33.16,114577.5570179194,11.6173,11.6313,11.6067,11.6173,114577.557
2006-11-06 12:05:00,33.16,33.16,33.13,33.13,86797.79879254264,11.6173,11.6173,11.6067,11.6067,86797.7988
2006-11-06 12:10:00,33.13,33.16,33.13,33.14,109110.8576081063,11.6067,11.6173,11.6067,11.6102,109110.8576
2006-11-06 12:15:00,33.15,33.17,33.14,33.16,699402.8285738429,11.6138,11.6208,11.6102,11.6173,699402.8286
2006-11-06 12:20:00,33.16,33.17,33.15,33.15,54443.86350997533,11.6173,11.6208,11.6138,11.6138,54443.8635
2006-11-06 12:25:00,33.15,33.15,33.11,33.14,72517.4411505819,11.6138,11.6138,11.5997,11.6102,72517.4412
2006-11-06 12:30:00,33.14,33.14,33.11,33.11,42952.63821996005,11.6102,11.6102,11.5997,11.5997,42952.6382
2006-11-06 12:35:00,33.12,33.12,33.08,33.1,36258.72057529095,11.6032,11.6032,11.5892,11.5962,36258.7206
2006-11-06 12:40:00,33.09,33.11,33.08,33.11,67497.00291708007,11.5927,11.5997,11.5892,11.5997,67497.0029
2006-11-06 12:45:00,33.11,33.12,33.08,33.09,40386.63645617022,11.5997,11.6032,11.5892,11.5927,40386.6365
2006-11-06 12:50:00,33.09,33.12,33.09,33.1,71959.6146801928,11.5927,11.6032,11.5927,11.5962,71959.6147
2006-11-06 12:55:00,33.09,33.1,33.05,33.06,104201.98466868229,11.5927,11.5962,11.5787,11.5822,104201.9847
2006-11-06 13:00:00,33.06,33.11,33.05,33.09,79657.61997156226,11.5822,11.5997,11.5787,11.5927,79657.62
2006-11-06 13:05:00,33.09,33.11,33.07,33.11,77761.00997223935,11.5927,11.5997,11.5857,11.5997,77761.01
2006-11-06 13:10:00,33.1,33.12,33.07,33.09,52993.514686963696,11.5962,11.6032,11.5857,11.5927,52993.5147
2006-11-06 13:15:00,33.09,33.15,33.09,33.14,72629.00644465971,11.5927,11.6138,11.5927,11.6102,72629.0064
2006-11-06 13:20:00,33.13,33.15,33.12,33.13,27445.0623431433,11.6067,11.6138,11.6032,11.6067,27445.0623
2006-11-06 13:25:00,33.13,33.14,33.09,33.1,79657.61997156226,11.6067,11.6102,11.5927,11.5962,79657.62
2006-11-06 13:30:00,33.11,33.12,33.1,33.12,49200.29468831787,11.5997,11.6032,11.5962,11.6032,49200.2947
2006-11-06 13:35:00,33.12,33.15,33.11,33.12,56005.77762706479,11.6032,11.6138,11.5997,11.6032,56005.7776
2006-11-06 13:40:00,33.12,33.13,33.11,33.12,49646.55586462915,11.6032,11.6067,11.5997,11.6032,49646.5559
2006-11-06 13:45:00,33.11,33.12,33.07,33.09,97619.632318091,11.5997,11.6032,11.5857,11.5927,97619.6323
2006-11-06 13:50:00,33.08,33.13,33.08,33.12,101301.28702265902,11.5892,11.6067,11.5892,11.6032,101301.287
2006-11-06 13:55:00,33.12,33.14,33.11,33.14,71736.48409203716,11.6032,11.6102,11.5997,11.6102,71736.4841
2006-11-06 14:00:00,33.13,33.14,33.11,33.13,81442.66467680736,11.6067,11.6102,11.5997,11.6067,81442.6647
2006-11-06 14:05:00,33.13,33.14,33.12,33.13,36147.15528121313,11.6067,11.6102,11.6032,11.6067,36147.1553
2006-11-06 14:10:00,33.13,33.14,33.11,33.13,108218.33525548376,11.6067,11.6102,11.5997,11.6067,108218.3353
2006-11-06 14:15:00,33.14,33.16,33.13,33.15,75083.44291437171,11.6102,11.6173,11.6067,11.6138,75083.4429
2006-11-06 14:20:00,33.14,33.15,33.12,33.14,107548.94349101683,11.6102,11.6138,11.6032,11.6102,107548.9435
2006-11-06 14:25:00,33.14,33.14,33.12,33.13,34250.54528189022,11.6102,11.6102,11.6032,11.6067,34250.5453
2006-11-06 14:30:00,33.12,33.15,33.12,33.12,68835.7864460139,11.6032,11.6138,11.6032,11.6032,68835.7864
2006-11-06 14:35:00,33.12,33.14,33.12,33.13,42394.81174957095,11.6032,11.6102,11.6032,11.6067,42394.8117
2006-11-06 14:40:00,33.13,33.14,33.12,33.12,55894.212332986965,11.6067,11.6102,11.6032,11.6032,55894.2123
2006-11-06 14:45:00,33.12,33.13,33.11,33.11,91706.67173196663,11.6032,11.6067,11.5997,11.5997,91706.6717
2006-11-06 14:50:00,33.11,33.12,33.08,33.1,67943.26409339135,11.5997,11.6032,11.5892,11.5962,67943.2641
2006-11-06 14:55:00,33.1,33.11,33.07,33.07,101189.7217285812,11.5962,11.5997,11.5857,11.5857,101189.7217
2006-11-06 15:00:00,33.07,33.14,33.07,33.14,158311.15229642417,11.5857,11.6102,11.5857,11.6102,158311.1523
2006-11-06 15:05:00,33.14,33.15,33.13,33.14,120825.21348627722,11.6102,11.6138,11.6067,11.6102,120825.2135
2006-11-06 15:10:00,33.14,33.14,33.1,33.11,155633.58523855652,11.6102,11.6102,11.5962,11.5997,155633.5852
2006-11-06 15:15:00,33.1,33.13,33.09,33.11,217775.4540399013,11.5962,11.6067,11.5927,11.5997,217775.454
2006-11-06 15:20:00,33.11,33.12,33.07,33.07,89475.36585041028,11.5997,11.6032,11.5857,11.5857,89475.3659
2006-11-06 15:25:00,33.07,33.08,33.04,33.04,222126.50050893624,11.5857,11.5892,11.5752,11.5752,222126.5005
2006-11-06 15:30:00,33.04,33.11,33.04,33.11,181628.29875868812,11.5752,11.5997,11.5752,11.5997,181628.2988
2006-11-06 15:35:00,33.1,33.12,33.1,33.12,293305.1581305843,11.5962,11.6032,11.5962,11.6032,293305.1581
2006-11-06 15:40:00,33.12,33.19,33.11,33.17,312940.6498882803,11.6032,11.6278,11.5997,11.6208,312940.6499
2006-11-06 15:45:00,33.17,33.19,33.15,33.15,163554.72111808162,11.6208,11.6278,11.6138,11.6138,163554.7211
2006-11-06 15:50:00,33.15,33.16,33.11,33.12,253030.0869684919,11.6138,11.6173,11.5997,11.6032,253030.087
2006-11-06 15:55:00,33.11,33.14,33.1,33.14,307920.2116547785,11.5997,11.6102,11.5962,11.6102,307920.2117
2006-11-07 09:30:00,33.23,33.26,33.14,33.16,341724.4957603575,11.6418,11.6523,11.6102,11.6173,341724.4958
2006-11-07 09:35:00,33.16,33.18,33.03,33.07,219672.06403922423,11.6173,11.6243,11.5717,11.5857,219672.064
2006-11-07 09:40:00,33.07,33.2,33.07,33.18,226477.5469779712,11.5857,11.6313,11.5857,11.6243,226477.547
2006-11-07 09:45:00,33.18,33.2,33.16,33.17,127742.26171910197,11.6243,11.6313,11.6173,11.6208,127742.2617
2006-11-07 09:50:00,33.17,33.17,33.03,33.06,208627.09992552025,11.6208,11.6208,11.5717,11.5822,208627.0999
2006-11-07 09:55:00,33.06,33.07,33.02,33.07,199813.4416933726,11.5822,11.5857,11.5682,11.5857,199813.4417
2006-11-07 10:00:00,33.07,33.07,33.03,33.04,205726.4022794969,11.5857,11.5857,11.5717,11.5752,205726.4023
2006-11-07 10:05:00,33.05,33.08,33.0,33.07,172368.37935022928,11.5787,11.5892,11.5612,11.5857,172368.3794
2006-11-07 10:10:00,33.07,33.08,33.0,33.0,194569.8728717151,11.5857,11.5892,11.5612,11.5612,194569.8729
2006-11-07 10:15:00,33.01,33.07,33.0,33.07,297433.0740114636,11.5647,11.5857,11.5612,11.5857,297433.074
2006-11-07 10:20:00,33.05,33.07,33.01,33.06,212866.5811004773,11.5787,11.5857,11.5647,11.5822,212866.5811
2006-11-07 10:25:00,33.05,33.09,33.05,33.08,219225.80286291297,11.5787,11.5927,11.5787,11.5892,219225.8029
2006-11-07 10:30:00,33.08,33.09,33.07,33.07,111453.72878374047,11.5892,11.5927,11.5857,11.5857,111453.7288
2006-11-07 10:35:00,33.07,33.09,33.07,33.08,244216.42873634427,11.5857,11.5927,11.5857,11.5892,244216.4287
2006-11-07 10:40:00,33.07,33.09,33.07,33.09,139010.3564209616,11.5857,11.5927,11.5857,11.5927,139010.3564
2006-11-07 10:45:00,33.09,33.13,33.08,33.13,165897.5922937158,11.5927,11.6067,11.5892,11.6067,165897.5923
2006-11-07 10:50:00,33.13,33.14,33.07,33.09,112346.25113636303,11.6067,11.6102,11.5857,11.5927,112346.2511
2006-11-07 10:55:00,33.09,33.14,33.08,33.13,178616.0358185871,11.5927,11.6102,11.5892,11.6067,178616.0358
2006-11-07 11:00:00,33.14,33.16,33.1,33.16,235068.0746219632,11.6102,11.6173,11.5962,11.6173,235068.0746
2006-11-07 11:05:00,33.16,33.18,33.15,33.16,202044.7475749289,11.6173,11.6243,11.6138,11.6173,202044.7476
2006-11-07 11:10:00,33.16,33.18,33.16,33.18,243547.03697187736,11.6173,11.6243,11.6173,11.6243,243547.037
2006-11-07 11:15:00,33.18,33.21,33.17,33.18,239195.99050284244,11.6243,11.6348,11.6208,11.6243,239195.9905
2006-11-07 11:20:00,33.17,33.21,33.16,33.17,162550.63347138127,11.6208,11.6348,11.6173,11.6208,162550.6335
2006-11-07 11:25:00,33.17,33.22,33.16,33.22,196801.17875327147,11.6208,11.6383,11.6173,11.6383,196801.1788
2006-11-07 11:30:00,33.22,33.25,33.2,33.25,105763.89878577174,11.6383,11.6488,11.6313,11.6488,105763.8988
2006-11-07 11:35:00,33.25,33.25,33.21,33.23,98958.41584702484,11.6488,11.6488,11.6348,11.6418,98958.4158
2006-11-07 11:40:00,33.23,33.24,33.18,33.2,116585.73231132011,11.6418,11.6453,11.6243,11.6313,116585.7323
2006-11-07 11:45:00,33.19,33.2,33.16,33.19,158422.717590502,11.6278,11.6313,11.6173,11.6278,158422.7176
2006-11-07 11:50:00,33.19,33.2,33.17,33.19,70063.0046808699,11.6278,11.6313,11.6208,11.6278,70063.0047
2006-11-07 11:55:00,33.19,33.24,33.19,33.2,197135.8746355049,11.6278,11.6453,11.6278,11.6313,197135.8746
2006-11-07 12:00:00,33.19,33.2,33.15,33.16,132651.13465852596,11.6278,11.6313,11.6138,11.6173,132651.1347
2006-11-07 12:05:00,33.16,33.18,33.15,33.17,179954.8193475209,11.6173,11.6243,11.6138,11.6208,179954.8193
2006-11-07 12:10:00,33.17,33.18,33.16,33.17,102751.63584567064,11.6208,11.6243,11.6173,11.6208,102751.6358
2006-11-07 12:15:00,33.18,33.24,33.18,33.23,142134.1846551405,11.6243,11.6453,11.6243,11.6418,142134.1847
2006-11-07 12:20:00,33.24,33.24,33.21,33.21,97173.37114177976,11.6453,11.6453,11.6348,11.6348,97173.3711
2006-11-07 12:25:00,33.21,33.24,33.21,33.22,119263.29936918776,11.6348,11.6453,11.6348,11.6383,119263.2994
2006-11-07 12:30:00,33.22,33.24,33.21,33.23,54778.55939220879,11.6383,11.6453,11.6348,11.6418,54778.5594
2006-11-07 12:35:00,33.24,33.24,33.18,33.2,88471.27820370991,11.6453,11.6453,11.6243,11.6313,88471.2782
2006-11-07 12:40:00,33.2,33.24,33.19,33.23,63034.39115396734,11.6313,11.6453,11.6278,11.6418,63034.3912
2006-11-07 12:45:00,33.24,33.24,33.21,33.21,55671.08174483133,11.6453,11.6453,11.6348,11.6348,55671.0817
2006-11-07 12:50:00,33.21,33.23,33.17,33.17,268872.3587275421,11.6348,11.6418,11.6208,11.6208,268872.3587
2006-11-07 12:55:00,33.18,33.21,33.16,33.18,127296.00054279069,11.6243,11.6348,11.6173,11.6243,127296.0005
2006-11-07 13:00:00,33.18,33.2,33.17,33.17,72740.57173873753,11.6243,11.6313,11.6208,11.6208,72740.5717
2006-11-07 13:05:00,33.17,33.19,33.15,33.15,166009.15758779363,11.6208,11.6278,11.6138,11.6138,166009.1576
2006-11-07 13:10:00,33.15,33.16,33.14,33.15,63257.521742122975,11.6138,11.6173,11.6102,11.6138,63257.5217
2006-11-07 13:15:00,33.15,33.16,33.11,33.12,77091.61820777245,11.6138,11.6173,11.5997,11.6032,77091.6182
2006-11-07 13:20:00,33.12,33.15,33.12,33.12,107102.68231470555,11.6032,11.6138,11.6032,11.6032,107102.6823
2006-11-07 13:25:00,33.12,33.13,33.09,33.13,71290.2229157259,11.6032,11.6067,11.5927,11.6067,71290.2229
2006-11-07 13:30:00,33.14,33.16,33.12,33.15,69505.1782104808,11.6102,11.6173,11.6032,11.6138,69505.1782
2006-11-07 13:35:00,33.16,33.22,33.15,33.19,94718.93467206774,11.6173,11.6383,11.6138,11.6278,94718.9347
2006-11-07 13:40:00,33.19,33.2,33.15,33.16,90367.88820303282,11.6278,11.6313,11.6138,11.6173,90367.8882
2006-11-07 13:45:00,33.16,33.16,33.12,33.13,114019.7305475303,11.6173,11.6173,11.6032,11.6067,114019.7305
2006-11-07 13:50:00,33.12,33.16,33.11,33.16,143361.4028899965,11.6032,11.6173,11.5997,11.6173,143361.4029
2006-11-07 13:55:00,33.16,33.17,33.13,33.14,50762.208805407325,11.6173,11.6208,11.6067,11.6102,50762.2088
2006-11-07 14:00:00,33.15,33.16,33.13,33.15,141130.09700844015,11.6138,11.6173,11.6067,11.6138,141130.097
2006-11-07 14:05:00,33.15,33.16,33.13,33.14,140349.1399498954,11.6138,11.6173,11.6067,11.6102,140349.1399
2006-11-07 14:10:00,33.14,33.14,33.12,33.13,54555.42880405315,11.6102,11.6102,11.6032,11.6067,54555.4288
2006-11-07 14:15:00,33.13,33.14,33.1,33.12,51431.60056987424,11.6067,11.6102,11.5962,11.6032,51431.6006
2006-11-07 14:20:00,33.12,33.13,33.08,33.09,109780.2493725732,11.6032,11.6067,11.5892,11.5927,109780.2494
2006-11-07 14:25:00,33.09,33.11,33.07,33.09,75306.57350252735,11.5927,11.5997,11.5857,11.5927,75306.5735
2006-11-07 14:30:00,33.08,33.15,33.07,33.08,72182.74526834844,11.5892,11.6138,11.5857,11.5892,72182.7453
2006-11-07 14:35:00,33.08,33.1,33.07,33.1,77426.3140900059,11.5892,11.5962,11.5857,11.5962,77426.3141
2006-11-07 14:40:00,33.09,33.1,33.08,33.09,60468.38939017752,11.5927,11.5962,11.5892,11.5927,60468.3894
2006-11-07 14:45:00,33.09,33.13,33.09,33.13,92487.62879051136,11.5927,11.6067,11.5927,11.6067,92487.6288
2006-11-07 14:50:00,33.13,33.16,33.1,33.1,135886.5281867827,11.6067,11.6173,11.5962,11.5962,135886.5282
2006-11-07 14:55:00,33.1,33.13,33.09,33.12,79657.61997156226,11.5962,11.6067,11.5927,11.6032,79657.62
2006-11-07 15:00:00,33.12,33.15,33.11,33.12,75195.00820844954,11.6032,11.6138,11.5997,11.6032,75195.0082
2006-11-07 15:05:00,33.11,33.11,33.05,33.05,97061.80584770192,11.5997,11.5997,11.5787,11.5787,97061.8058
2006-11-07 15:10:00,33.04,33.08,33.03,33.06,134213.0487756154,11.5752,11.5892,11.5717,11.5822,134213.0488
2006-11-07 15:15:00,33.06,33.09,33.06,33.07,85682.14585176445,11.5822,11.5927,11.5822,11.5857,85682.1459
2006-11-07 15:20:00,33.07,33.08,33.03,33.07,77537.87938408372,11.5857,11.5892,11.5717,11.5857,77537.8794
2006-11-07 15:25:00,33.07,33.09,33.02,33.03,126961.30466055725,11.5857,11.5927,11.5682,11.5717,126961.3047
2006-11-07 15:30:00,33.02,33.09,33.01,33.09,196801.17875327147,11.5682,11.5927,11.5647,11.5927,196801.1788
2006-11-07 15:35:00,33.09,33.09,33.07,33.07,156191.4117089456,11.5927,11.5927,11.5857,11.5857,156191.4117
2006-11-07 15:40:00,33.07,33.08,33.02,33.04,211750.9281596992,11.5857,11.5892,11.5682,11.5752,211750.9282
2006-11-07 15:45:00,33.04,33.04,32.99,33.0,214316.92992348896,11.5752,11.5752,11.5577,11.5612,214316.9299
2006-11-07 15:50:00,32.99,33.05,32.99,33.05,205057.01051503004,11.5577,11.5787,11.5577,11.5787,205057.0105
2006-11-07 15:55:00,33.05,33.06,33.03,33.04,175715.33817256382,11.5787,11.5822,11.5717,11.5752,175715.3382
2006-11-08 09:30:00,32.83,33.05,32.77,32.77,370062.0804561233,11.5016,11.5787,11.4806,11.4806,370062.0805
2006-11-08 09:35:00,32.78,33.05,32.76,32.83,304015.4263620549,11.4841,11.5787,11.4771,11.5016,304015.4264
2006-11-08 09:40:00,32.82,32.9,32.79,32.84,220341.45580369115,11.4981,11.5262,11.4876,11.5051,220341.4558
2006-11-08 09:45:00,32.85,32.85,32.77,32.78,162662.1987654591,11.5087,11.5087,11.4806,11.4841,162662.1988
2006-11-08 09:50:00,32.77,32.85,32.76,32.76,224357.8063904926,11.4806,11.5087,11.4771,11.4771,224357.8064
2006-11-08 09:55:00,32.76,32.77,32.63,32.64,200482.83345783947,11.4771,11.4806,11.4316,11.4351,200482.8335
2006-11-08 10:00:00,32.64,32.74,32.58,32.73,267756.7057867639,11.4351,11.4701,11.4141,11.4666,267756.7058
2006-11-08 10:05:00,32.73,32.74,32.73,32.74,68501.09056378044,11.4666,11.4701,11.4666,11.4701,68501.0906
2006-11-08 10:10:00,32.73,32.76,32.73,32.76,98177.4587884801,11.4666,11.4771,11.4666,11.4771,98177.4588
2006-11-08 10:15:00,32.76,32.81,32.75,32.8,160877.154060214,11.4771,11.4946,11.4736,11.4911,160877.1541
2006-11-08 10:20:00,32.8,32.8,32.74,32.74,57009.86527376515,11.4911,11.4911,11.4701,11.4701,57009.8653
2006-11-08 10:25:00,32.74,32.78,32.72,32.73,120267.38701588812,11.4701,11.4841,11.4631,11.4666,120267.387
2006-11-08 10:30:00,32.73,32.73,32.7,32.71,149274.3634761209,11.4666,11.4666,11.4561,11.4596,149274.3635
2006-11-08 10:35:00,32.71,32.78,32.71,32.78,101747.54819897028,11.4596,11.4841,11.4596,11.4841,101747.5482
2006-11-08 10:40:00,32.78,32.79,32.72,32.73,141353.2275965958,11.4841,11.4876,11.4631,11.4666,141353.2276
2006-11-08 10:45:00,32.73,32.74,32.67,32.73,231721.1157996286,11.4666,11.4701,11.4456,11.4666,231721.1158
2006-11-08 10:50:00,32.72,32.72,32.67,32.7,85012.75408729754,11.4631,11.4631,11.4456,11.4561,85012.7541
2006-11-08 10:55:00,32.7,32.75,32.7,32.7,89029.104674099,11.4561,11.4736,11.4561,11.4561,89029.1047
2006-11-08 11:00:00,32.71,32.72,32.69,32.7,65154.13174144589,11.4596,11.4631,11.4526,11.4561,65154.1317
2006-11-08 11:05:00,32.71,32.73,32.69,32.71,84901.18879321973,11.4596,11.4666,11.4526,11.4596,84901.1888
2006-11-08 11:10:00,32.71,32.71,32.7,32.7,58794.90997901024,11.4596,11.4596,11.4561,11.4561,58794.91
2006-11-08 11:15:00,32.71,32.71,32.7,32.71,56786.73468560952,11.4596,11.4596,11.4561,11.4596,56786.7347
2006-11-08 11:20:00,32.71,32.73,32.7,32.72,93380.15114313392,11.4596,11.4666,11.4561,11.4631,93380.1511
2006-11-08 11:25:00,32.71,32.73,32.7,32.73,47192.11939491714,11.4596,11.4666,11.4561,11.4666,47192.1194
2006-11-08 11:30:00,32.73,32.77,32.73,32.75,83673.97055836373,11.4666,11.4806,11.4666,11.4736,83673.9706
2006-11-08 11:35:00,32.75,32.8,32.75,32.79,109445.55349033976,11.4736,11.4911,11.4736,11.4876,109445.5535
2006-11-08 11:40:00,32.79,32.8,32.76,32.76,72517.4411505819,11.4876,11.4911,11.4771,11.4771,72517.4412
2006-11-08 11:45:00,32.76,32.79,32.76,32.77,41279.15880879277,11.4771,11.4876,11.4771,11.4806,41279.1588
2006-11-08 11:50:00,32.78,32.81,32.77,32.81,41279.15880879277,11.4841,11.4946,11.4806,11.4946,41279.1588
2006-11-08 11:55:00,32.8,32.84,32.8,32.82,49200.29468831787,11.4911,11.5051,11.4911,11.4981,49200.2947
2006-11-08 12:00:00,32.82,32.84,32.81,32.84,48865.59880608442,11.4981,11.5051,11.4946,11.5051,48865.5988
2006-11-08 12:05:00,32.84,32.84,32.8,32.8,40832.89763248149,11.5051,11.5051,11.4911,11.4911,40832.8976
2006-11-08 12:10:00,32.79,32.8,32.77,32.77,32019.23940033385,11.4876,11.4911,11.4806,11.4806,32019.2394
2006-11-08 12:15:00,32.77,32.77,32.74,32.75,40609.76704432586,11.4806,11.4806,11.4701,11.4736,40609.767
2006-11-08 12:20:00,32.75,32.76,32.73,32.73,51877.86174618551,11.4736,11.4771,11.4666,11.4666,51877.8617
2006-11-08 12:25:00,32.74,32.74,32.72,32.72,34585.24116412368,11.4701,11.4701,11.4631,11.4631,34585.2412
2006-11-08 12:30:00,32.73,32.73,32.7,32.7,42729.50763180441,11.4666,11.4666,11.4561,11.4561,42729.5076
2006-11-08 12:35:00,32.7,32.72,32.68,32.68,68166.39468154698,11.4561,11.4631,11.4491,11.4491,68166.3947
2006-11-08 12:40:00,32.69,32.7,32.68,32.69,30345.759989166578,11.4526,11.4561,11.4491,11.4526,30345.76
2006-11-08 12:45:00,32.7,32.73,32.69,32.73,62588.12997765606,11.4561,11.4666,11.4526,11.4666,62588.13
2006-11-08 12:50:00,32.73,32.77,32.71,32.77,101859.1134930481,11.4666,11.4806,11.4596,11.4806,101859.1135
2006-11-08 12:55:00,32.77,32.79,32.72,32.74,63034.39115396734,11.4806,11.4876,11.4631,11.4701,63034.3912
2006-11-08 13:00:00,32.74,32.74,32.69,32.7,56005.77762706479,11.4701,11.4701,11.4526,11.4561,56005.7776
2006-11-08 13:05:00,32.7,32.72,32.65,32.66,141241.66230251797,11.4561,11.4631,11.4386,11.4421,141241.6623
2006-11-08 13:10:00,32.65,32.69,32.63,32.67,73856.22467951571,11.4386,11.4526,11.4316,11.4456,73856.2247
2006-11-08 13:15:00,32.68,32.73,32.67,32.73,65265.697035523706,11.4491,11.4666,11.4456,11.4666,65265.697
2006-11-08 13:20:00,32.73,32.73,32.71,32.73,77761.00997223935,11.4666,11.4666,11.4596,11.4666,77761.01
2006-11-08 13:25:00,32.73,32.77,32.73,32.77,63034.39115396734,11.4666,11.4806,11.4666,11.4806,63034.3912
2006-11-08 13:30:00,32.77,32.79,32.76,32.77,71290.2229157259,11.4806,11.4876,11.4771,11.4806,71290.2229
2006-11-08 13:35:00,32.77,32.77,32.74,32.75,70843.96173941462,11.4806,11.4806,11.4701,11.4736,70843.9617
2006-11-08 13:40:00,32.74,32.75,32.73,32.74,75864.39997291645,11.4701,11.4736,11.4666,11.4701,75864.4
2006-11-08 13:45:00,32.73,32.78,32.73,32.77,101747.54819897028,11.4666,11.4841,11.4666,11.4806,101747.5482
2006-11-08 13:50:00,32.77,32.82,32.75,32.81,95723.0223187681,11.4806,11.4981,11.4736,11.4946,95723.0223
2006-11-08 13:55:00,32.81,32.81,32.79,32.8,53105.07998104151,11.4946,11.4946,11.4876,11.4911,53105.08
2006-11-08 14:00:00,32.8,32.81,32.77,32.77,93826.4123194452,11.4911,11.4946,11.4806,11.4806,93826.4123
2006-11-08 14:05:00,32.77,32.85,32.76,32.84,127965.3923072576,11.4806,11.5087,11.4771,11.5051,127965.3923
2006-11-08 14:10:00,32.85,32.95,32.83,32.95,214763.19109980023,11.5087,11.5437,11.5016,11.5437,214763.1911
2006-11-08 14:15:00,32.95,32.97,32.91,32.91,142803.57641960742,11.5437,11.5507,11.5297,11.5297,142803.5764
2006-11-08 14:20:00,32.92,32.94,32.91,32.93,124841.56407307868,11.5332,11.5402,11.5297,11.5367,124841.5641
2006-11-08 14:25:00,32.93,32.95,32.92,32.93,114465.99172384158,11.5367,11.5437,11.5332,11.5367,114465.9917
2006-11-08 14:30:00,32.93,33.01,32.92,33.0,178504.4705245093,11.5367,11.5647,11.5332,11.5612,178504.4705
2006-11-08 14:35:00,33.0,33.07,32.99,33.04,221791.8046267028,11.5612,11.5857,11.5577,11.5752,221791.8046
2006-11-08 14:40:00,33.04,33.05,33.02,33.03,102416.9399634372,11.5752,11.5787,11.5682,11.5717,102416.94
2006-11-08 14:45:00,33.03,33.04,33.01,33.01,69728.30879863644,11.5717,11.5752,11.5647,11.5647,69728.3088
2006-11-08 14:50:00,33.02,33.06,33.01,33.04,114800.68760607504,11.5682,11.5822,11.5647,11.5752,114800.6876
2006-11-08 14:55:00,33.04,33.05,33.01,33.02,86128.40702807573,11.5752,11.5787,11.5647,11.5682,86128.407
2006-11-08 15:00:00,33.01,33.02,32.99,32.99,116139.47113500883,11.5647,11.5682,11.5577,11.5577,116139.4711
2006-11-08 15:05:00,32.99,33.03,32.99,33.03,87690.32114516519,11.5577,11.5717,11.5577,11.5717,87690.3211
2006-11-08 15:10:00,33.02,33.03,33.01,33.01,59687.4323316328,11.5682,11.5717,11.5647,11.5647,59687.4323
2006-11-08 15:15:00,33.01,33.05,33.01,33.04,115470.07937054192,11.5647,11.5787,11.5647,11.5752,115470.0794
2006-11-08 15:20:00,33.03,33.05,33.02,33.05,120825.21348627722,11.5717,11.5787,11.5682,11.5787,120825.2135
2006-11-08 15:25:00,33.05,33.06,33.05,33.06,74748.74703213826,11.5787,11.5822,11.5787,11.5822,74748.747
2006-11-08 15:30:00,33.06,33.07,33.04,33.06,130754.52465920305,11.5822,11.5857,11.5752,11.5822,130754.5247
2006-11-08 15:35:00,33.06,33.06,33.0,33.01,107660.50878509466,11.5822,11.5822,11.5612,11.5647,107660.5088
2006-11-08 15:40:00,33.0,33.01,32.99,33.0,105094.50702130485,11.5612,11.5647,11.5577,11.5612,105094.507
2006-11-08 15:45:00,33.0,33.0,32.99,33.0,83004.57879389681,11.5612,11.5612,11.5577,11.5612,83004.5788
2006-11-08 15:50:00,32.99,33.03,32.99,33.03,185309.95346325616,11.5577,11.5717,11.5577,11.5717,185309.9535
2006-11-08 15:55:00,33.03,33.05,33.01,33.04,293974.5498950512,11.5717,11.5787,11.5647,11.5752,293974.5499
2006-11-09 09:30:00,32.99,33.03,32.74,32.92,272330.8828439545,11.5577,11.5717,11.4701,11.5332,272330.8828
2006-11-09 09:35:00,32.91,33.07,32.89,32.96,114912.25290015285,11.5297,11.5857,11.5227,11.5472,114912.2529
2006-11-09 09:40:00,32.95,32.95,32.85,32.9,154071.67112146708,11.5437,11.5437,11.5087,11.5262,154071.6711
2006-11-09 09:45:00,32.9,32.97,32.85,32.95,147043.0575945645,11.5262,11.5507,11.5087,11.5437,147043.0576
2006-11-09 09:50:00,32.95,32.98,32.91,32.96,135217.1364223158,11.5437,11.5542,11.5297,11.5472,135217.1364
2006-11-09 09:55:00,32.96,33.06,32.95,33.04,134324.61406969323,11.5472,11.5822,11.5437,11.5752,134324.6141
2006-11-09 10:00:00,33.02,33.03,32.88,32.89,110449.64113704012,11.5682,11.5717,11.5192,11.5227,110449.6411
2006-11-09 10:05:00,32.88,32.89,32.81,32.82,116808.86289947576,11.5192,11.5227,11.4946,11.4981,116808.8629
2006-11-09 10:10:00,32.81,32.82,32.72,32.72,203718.2269860962,11.4946,11.4981,11.4631,11.4631,203718.227
2006-11-09 10:15:00,32.72,32.81,32.7,32.73,152509.7570043776,11.4631,11.4946,11.4561,11.4666,152509.757
2006-11-09 10:20:00,32.73,32.77,32.69,32.73,206061.0981617304,11.4666,11.4806,11.4526,11.4666,206061.0982
2006-11-09 10:25:00,32.73,32.76,32.73,32.75,82223.62173535209,11.4666,11.4771,11.4666,11.4736,82223.6217
2006-11-09 10:30:00,32.75,32.75,32.67,32.69,197805.26639997185,11.4736,11.4736,11.4456,11.4526,197805.2664
2006-11-09 10:35:00,32.68,32.69,32.66,32.68,93045.45526090046,11.4491,11.4526,11.4421,11.4491,93045.4553
2006-11-09 10:40:00,32.68,32.69,32.64,32.64,121606.17054482194,11.4491,11.4526,11.4351,11.4351,121606.1705
2006-11-09 10:45:00,32.64,32.69,32.63,32.64,140572.27053805106,11.4351,11.4526,11.4316,11.4351,140572.2705
2006-11-09 10:50:00,32.64,32.65,32.62,32.62,116474.1670172423,11.4351,11.4386,11.4281,11.4281,116474.167
2006-11-09 10:55:00,32.63,32.66,32.62,32.65,68054.82938746916,11.4316,11.4421,11.4281,11.4386,68054.8294
2006-11-09 11:00:00,32.66,32.67,32.64,32.64,119486.4299573434,11.4421,11.4456,11.4351,11.4351,119486.43
2006-11-09 11:05:00,32.64,32.65,32.64,32.65,51766.296452107694,11.4351,11.4386,11.4351,11.4386,51766.2965
2006-11-09 11:10:00,32.66,32.69,32.65,32.67,90925.71467342191,11.4421,11.4526,11.4386,11.4456,90925.7147
2006-11-09 11:15:00,32.67,32.7,32.66,32.67,74637.18173806045,11.4456,11.4561,11.4421,11.4456,74637.1817
2006-11-09 11:20:00,32.65,32.67,32.64,32.64,57567.69174415424,11.4386,11.4456,11.4351,11.4351,57567.6917
2006-11-09 11:25:00,32.64,32.64,32.6,32.6,84008.66644059718,11.4351,11.4351,11.4211,11.4211,84008.6664
2006-11-09 11:30:00,32.6,32.61,32.58,32.59,133878.35289338196,11.4211,11.4246,11.4141,11.4176,133878.3529
2006-11-09 11:35:00,32.6,32.63,32.6,32.61,80661.70761826263,11.4211,11.4316,11.4211,11.4246,80661.7076
2006-11-09 11:40:00,32.61,32.61,32.56,32.56,78765.09761893972,11.4246,11.4246,11.4071,11.4071,78765.0976
2006-11-09 11:45:00,32.56,32.57,32.49,32.49,239753.8169732316,11.4071,11.4106,11.3825,11.3825,239753.817
2006-11-09 11:50:00,32.49,32.52,32.48,32.51,141241.66230251797,11.3825,11.393,11.379,11.3895,141241.6623
2006-11-09 11:55:00,32.51,32.52,32.47,32.47,239642.2516791537,11.3895,11.393,11.3755,11.3755,239642.2517
2006-11-09 12:00:00,32.47,32.48,32.42,32.45,223130.5881556366,11.3755,11.379,11.358,11.3685,223130.5882
2006-11-09 12:05:00,32.46,32.46,32.4,32.41,163220.02523584818,11.372,11.372,11.351,11.3545,163220.0252
2006-11-09 12:10:00,32.41,32.43,32.4,32.42,92152.93290827791,11.3545,11.3615,11.351,11.358,92152.9329
2006-11-09 12:15:00,32.43,32.51,32.42,32.5,94049.54290760084,11.3615,11.3895,11.358,11.386,94049.5429
2006-11-09 12:20:00,32.5,32.51,32.46,32.47,98289.02408255792,11.386,11.3895,11.372,11.3755,98289.0241
2006-11-09 12:25:00,32.47,32.49,32.45,32.48,100966.59114042556,11.3755,11.3825,11.3685,11.379,100966.5911
2006-11-09 12:30:00,32.48,32.49,32.4,32.42,126515.04348424597,11.379,11.3825,11.351,11.358,126515.0435
2006-11-09 12:35:00,32.42,32.48,32.42,32.48,85905.2764399201,11.358,11.379,11.358,11.379,85905.2764
2006-11-09 12:40:00,32.48,32.49,32.44,32.45,98846.850552947,11.379,11.3825,11.365,11.3685,98846.8506
2006-11-09 12:45:00,32.45,32.46,32.44,32.46,60022.12821386624,11.3685,11.372,11.365,11.372,60022.1282
2006-11-09 12:50:00,32.46,32.47,32.44,32.47,95053.63055430118,11.372,11.3755,11.365,11.3755,95053.6306
2006-11-09 12:55:00,32.47,32.49,32.47,32.48,82335.1870294299,11.3755,11.3825,11.3755,11.379,82335.187
2006-11-09 13:00:00,32.48,32.48,32.43,32.43,112234.6858422852,11.379,11.379,11.3615,11.3615,112234.6858
2006-11-09 13:05:00,32.44,32.46,32.42,32.43,157083.93406156817,11.365,11.372,11.358,11.3615,157083.9341
2006-11-09 13:10:00,32.42,32.43,32.38,32.4,137113.7464216387,11.358,11.3615,11.344,11.351,137113.7464
2006-11-09 13:15:00,32.39,32.42,32.38,32.42,138675.66053872817,11.3475,11.358,11.344,11.358,138675.6605
2006-11-09 13:20:00,32.42,32.43,32.4,32.4,74860.31232621608,11.358,11.3615,11.351,11.351,74860.3123
2006-11-09 13:25:00,32.4,32.41,32.35,32.35,145592.7087715529,11.351,11.3545,11.3335,11.3335,145592.7088
2006-11-09 13:30:00,32.35,32.36,32.32,32.35,124506.86819084524,11.3335,11.337,11.323,11.3335,124506.8682
2006-11-09 13:35:00,32.34,32.36,32.34,32.34,64150.04409474552,11.33,11.337,11.33,11.33,64150.0441
2006-11-09 13:40:00,32.34,32.34,32.27,32.28,246893.9957942119,11.33,11.33,11.3055,11.309,246893.9958
2006-11-09 13:45:00,32.28,32.28,32.15,32.22,545554.2880405314,11.309,11.309,11.2634,11.2879,545554.288
2006-11-09 13:50:00,32.22,32.23,32.14,32.21,231832.68109370643,11.2879,11.2914,11.2599,11.2844,231832.6811
2006-11-09 13:55:00,32.21,32.21,32.19,32.21,99293.1117292583,11.2844,11.2844,11.2774,11.2844,99293.1117
2006-11-09 14:00:00,32.21,32.21,32.18,32.2,200371.26816376168,11.2844,11.2844,11.2739,11.2809,200371.2682
2006-11-09 14:05:00,32.2,32.23,32.2,32.22,192784.82816647,11.2809,11.2914,11.2809,11.2879,192784.8282
2006-11-09 14:10:00,32.23,32.24,32.21,32.22,133208.96112891505,11.2914,11.2949,11.2844,11.2879,133208.9611
2006-11-09 14:15:00,32.22,32.24,32.21,32.23,162773.7640595369,11.2879,11.2949,11.2844,11.2914,162773.7641
2006-11-09 14:20:00,32.23,32.24,32.21,32.21,285272.4569569814,11.2914,11.2949,11.2844,11.2844,285272.457
2006-11-09 14:25:00,32.21,32.21,32.17,32.2,165786.02699963798,11.2844,11.2844,11.2704,11.2809,165786.027
2006-11-09 14:30:00,32.2,32.25,32.19,32.23,170471.76935090637,11.2809,11.2984,11.2774,11.2914,170471.7694
2006-11-09 14:35:00,32.23,32.26,32.21,32.26,93826.4123194452,11.2914,11.302,11.2844,11.302,93826.4123
2006-11-09 14:40:00,32.25,32.27,32.24,32.27,95388.32643653464,11.2984,11.3055,11.2949,11.3055,95388.3264
2006-11-09 14:45:00,32.26,32.27,32.25,32.27,76980.05291369463,11.302,11.3055,11.2984,11.3055,76980.0529
2006-11-09 14:50:00,32.27,32.28,32.25,32.26,131089.22054143652,11.3055,11.309,11.2984,11.302,131089.2205
2006-11-09 14:55:00,32.25,32.27,32.22,32.23,174376.55464363,11.2984,11.3055,11.2879,11.2914,174376.5546
2006-11-09 15:00:00,32.24,32.27,32.23,32.24,160319.32758982488,11.2949,11.3055,11.2914,11.2949,160319.3276
2006-11-09 15:05:00,32.24,32.28,32.24,32.27,193119.5240487035,11.2949,11.309,11.2949,11.3055,193119.524
2006-11-09 15:10:00,32.28,32.3,32.26,32.29,276124.1028426003,11.309,11.316,11.302,11.3125,276124.1028
2006-11-09 15:15:00,32.29,32.31,32.29,32.31,201821.6169867733,11.3125,11.3195,11.3125,11.3195,201821.617
2006-11-09 15:20:00,32.31,32.35,32.3,32.31,171475.85699760672,11.3195,11.3335,11.316,11.3195,171475.857
2006-11-09 15:25:00,32.31,32.32,32.29,32.31,126068.78230793469,11.3195,11.323,11.3125,11.3195,126068.7823
2006-11-09 15:30:00,32.31,32.33,32.29,32.29,141353.2275965958,11.3195,11.3265,11.3125,11.3125,141353.2276
2006-11-09 15:35:00,32.29,32.32,32.29,32.31,133655.2223052263,11.3125,11.323,11.3125,11.3195,133655.2223
2006-11-09 15:40:00,32.3,32.31,32.28,32.29,106991.11702062776,11.316,11.3195,11.309,11.3125,106991.117
2006-11-09 15:45:00,32.29,32.3,32.27,32.29,219114.23756883515,11.3125,11.316,11.3055,11.3125,219114.2376
2006-11-09 15:50:00,32.3,32.35,32.29,32.34,326440.0504716964,11.316,11.3335,11.3125,11.33,326440.0505
2006-11-09 15:55:00,32.34,32.4,32.33,32.38,506171.7392310616,11.33,11.351,11.3265,11.344,506171.7392
2006-11-10 09:30:00,32.46,32.51,32.37,32.4,321531.1775322724,11.372,11.3895,11.3405,11.351,321531.1775
2006-11-10 09:35:00,32.4,32.4,32.24,32.25,229712.94050622787,11.351,11.351,11.2949,11.2984,229712.9405
2006-11-10 09:40:00,32.26,32.27,32.09,32.09,299775.94518709776,11.302,11.3055,11.2424,11.2424,299775.9452
2006-11-10 09:45:00,32.09,32.14,32.04,32.04,176830.991113342,11.2424,11.2599,11.2249,11.2249,176830.9911
2006-11-10 09:50:00,32.04,32.13,32.04,32.13,263070.9634354956,11.2249,11.2564,11.2249,11.2564,263070.9634
2006-11-10 09:55:00,32.13,32.19,32.11,32.11,206953.6205143529,11.2564,11.2774,11.2494,11.2494,206953.6205
2006-11-10 10:00:00,32.11,32.21,32.07,32.21,235849.03168050788,11.2494,11.2844,11.2354,11.2844,235849.0317
2006-11-10 10:05:00,32.21,32.21,32.07,32.08,130977.65524735868,11.2844,11.2844,11.2354,11.2389,130977.6552
2006-11-10 10:10:00,32.07,32.08,32.01,32.01,116027.90584093104,11.2354,11.2389,11.2144,11.2144,116027.9058
2006-11-10 10:15:00,32.01,32.04,31.95,31.96,252472.2604981028,11.2144,11.2249,11.1933,11.1968,252472.2605
2006-11-10 10:20:00,31.95,31.96,31.89,31.92,275566.2763722112,11.1933,11.1968,11.1723,11.1828,275566.2764
2006-11-10 10:25:00,31.91,31.94,31.86,31.88,332687.7069400542,11.1793,11.1898,11.1618,11.1688,332687.7069
2006-11-10 10:30:00,31.88,31.88,31.85,31.85,267533.5751986083,11.1688,11.1688,11.1583,11.1583,267533.5752
2006-11-10 10:35:00,31.86,31.87,31.82,31.86,296428.98636476323,11.1618,11.1653,11.1478,11.1618,296428.9864
2006-11-10 10:40:00,31.86,31.92,31.86,31.9,205057.01051503004,11.1618,11.1828,11.1618,11.1758,205057.0105
2006-11-10 10:45:00,31.89,31.9,31.85,31.86,167571.0717048831,11.1723,11.1758,11.1583,11.1618,167571.0717
2006-11-10 10:50:00,31.86,31.86,31.83,31.83,285830.2834273705,11.1618,11.1618,11.1513,11.1513,285830.2834
2006-11-10 10:55:00,31.84,31.86,31.78,31.85,239530.68638507588,11.1548,11.1618,11.1338,11.1583,239530.6864
2006-11-10 11:00:00,31.84,31.85,31.8,31.82,184305.86581655583,11.1548,11.1583,11.1408,11.1478,184305.8658
2006-11-10 11:05:00,31.82,31.89,31.81,31.87,226365.98168389333,11.1478,11.1723,11.1443,11.1653,226365.9817
2006-11-10 11:10:00,31.87,31.9,31.86,31.87,269988.0116683203,11.1653,11.1758,11.1618,11.1653,269988.0117
2006-11-10 11:15:00,31.88,31.88,31.82,31.83,144700.18641893033,11.1688,11.1688,11.1478,11.1513,144700.1864
2006-11-10 11:20:00,31.84,31.86,31.8,31.81,117255.12407578704,11.1548,11.1618,11.1408,11.1443,117255.1241
2006-11-10 11:25:00,31.81,31.86,31.8,31.86,109780.2493725732,11.1443,11.1618,11.1408,11.1618,109780.2494
2006-11-10 11:30:00,31.85,31.87,31.84,31.86,145034.8823011638,11.1583,11.1653,11.1548,11.1618,145034.8823
2006-11-10 11:35:00,31.87,31.89,31.86,31.89,66269.78468222407,11.1653,11.1723,11.1618,11.1723,66269.7847
2006-11-10 11:40:00,31.88,31.91,31.88,31.88,67385.43762300225,11.1688,11.1793,11.1688,11.1688,67385.4376
2006-11-10 11:45:00,31.88,31.89,31.85,31.86,92599.1940845892,11.1688,11.1723,11.1583,11.1618,92599.1941
2006-11-10 11:50:00,31.85,31.86,31.84,31.84,88471.27820370991,11.1583,11.1618,11.1548,11.1548,88471.2782
2006-11-10 11:55:00,31.84,31.85,31.81,31.83,93937.977613523,11.1548,11.1583,11.1443,11.1513,93937.9776
2006-11-10 12:00:00,31.84,31.84,31.81,31.84,142692.0111255296,11.1548,11.1548,11.1443,11.1548,142692.0111
2006-11-10 12:05:00,31.85,31.85,31.8,31.8,88471.27820370991,11.1583,11.1583,11.1408,11.1408,88471.2782
2006-11-10 12:10:00,31.8,31.8,31.79,31.8,131089.22054143652,11.1408,11.1408,11.1373,11.1408,131089.2205
2006-11-10 12:15:00,31.8,31.89,31.79,31.79,245443.64697120027,11.1408,11.1723,11.1373,11.1373,245443.647
2006-11-10 12:20:00,31.8,31.8,31.73,31.74,151840.3652399107,11.1408,11.1408,11.1163,11.1198,151840.3652
2006-11-10 12:25:00,31.74,31.76,31.73,31.75,100855.02584634774,11.1198,11.1268,11.1163,11.1233,100855.0258
2006-11-10 12:30:00,31.74,31.76,31.74,31.75,100408.76467003649,11.1198,11.1268,11.1198,11.1233,100408.7647
2006-11-10 12:35:00,31.75,31.77,31.74,31.75,69170.48232824735,11.1233,11.1303,11.1198,11.1233,69170.4823
2006-11-10 12:40:00,31.74,31.75,31.71,31.73,108776.16172587284,11.1198,11.1233,11.1093,11.1163,108776.1617
2006-11-10 12:45:00,31.73,31.73,31.71,31.71,79657.61997156226,11.1163,11.1163,11.1093,11.1093,79657.62
2006-11-10 12:50:00,31.71,31.74,31.71,31.73,91595.10643788884,11.1093,11.1198,11.1093,11.1163,91595.1064
2006-11-10 12:55:00,31.73,31.74,31.72,31.73,89029.104674099,11.1163,11.1198,11.1128,11.1163,89029.1047
2006-11-10 13:00:00,31.72,31.75,31.72,31.74,100074.068787803,11.1128,11.1233,11.1128,11.1198,100074.0688
2006-11-10 13:05:00,31.74,31.75,31.71,31.73,164112.5475884707,11.1198,11.1233,11.1093,11.1163,164112.5476
2006-11-10 13:10:00,31.73,31.74,31.7,31.7,189103.173461902,11.1163,11.1198,11.1058,11.1058,189103.1735
2006-11-10 13:15:00,31.7,31.71,31.68,31.69,219337.3681569908,11.1058,11.1093,11.0988,11.1023,219337.3682
2006-11-10 13:20:00,31.69,31.71,31.68,31.7,140572.27053805106,11.1023,11.1093,11.0988,11.1058,140572.2705
2006-11-10 13:25:00,31.7,31.74,31.69,31.73,143361.4028899965,11.1058,11.1198,11.1023,11.1163,143361.4029
2006-11-10 13:30:00,31.72,31.72,31.7,31.72,92264.49820235574,11.1128,11.1128,11.1058,11.1128,92264.4982
2006-11-10 13:35:00,31.72,31.72,31.67,31.69,123502.78054414486,11.1128,11.1128,11.0953,11.1023,123502.7805
2006-11-10 13:40:00,31.68,31.69,31.67,31.69,109780.2493725732,11.0988,11.1023,11.0953,11.1023,109780.2494
2006-11-10 13:45:00,31.69,31.73,31.69,31.72,150613.1470050547,11.1023,11.1163,11.1023,11.1128,150613.147
2006-11-10 13:50:00,31.72,31.75,31.7,31.73,166790.11464633836,11.1128,11.1233,11.1058,11.1163,166790.1146
2006-11-10 13:55:00,31.73,31.75,31.69,31.7,124729.99877900086,11.1163,11.1233,11.1023,11.1058,124729.9988
2006-11-10 14:00:00,31.71,31.72,31.61,31.65,229043.54874176093,11.1093,11.1128,11.0742,11.0882,229043.5487
2006-11-10 14:05:00,31.65,31.7,31.64,31.7,84566.49291098627,11.0882,11.1058,11.0847,11.1058,84566.4929
2006-11-10 14:10:00,31.69,31.73,31.68,31.69,57456.12645007642,11.1023,11.1163,11.0988,11.1023,57456.1265
2006-11-10 14:15:00,31.69,31.79,31.69,31.79,128188.52289541325,11.1023,11.1373,11.1023,11.1373,128188.5229
2006-11-10 14:20:00,31.78,31.79,31.73,31.76,140349.1399498954,11.1338,11.1373,11.1163,11.1268,140349.1399
2006-11-10 14:25:00,31.76,31.82,31.76,31.82,171698.98758576237,11.1268,11.1478,11.1268,11.1478,171698.9876
2006-11-10 14:30:00,31.82,31.85,31.78,31.78,132539.56936444814,11.1478,11.1583,11.1338,11.1338,132539.5694
2006-11-10 14:35:00,31.78,31.82,31.77,31.81,114465.99172384158,11.1338,11.1478,11.1303,11.1443,114465.9917
2006-11-10 14:40:00,31.8,31.89,31.8,31.88,195685.5258124933,11.1408,11.1723,11.1408,11.1688,195685.5258
2006-11-10 14:45:00,31.87,31.9,31.82,31.84,344067.3669359916,11.1653,11.1758,11.1478,11.1548,344067.3669
2006-11-10 14:50:00,31.82,31.87,31.81,31.86,178616.0358185871,11.1478,11.1653,11.1443,11.1618,178616.0358
2006-11-10 14:55:00,31.86,31.87,31.84,31.86,217217.62756951223,11.1618,11.1653,11.1548,11.1618,217217.6276
2006-11-10 15:00:00,31.86,31.86,31.83,31.86,204052.92286832968,11.1618,11.1618,11.1513,11.1618,204052.9229
2006-11-10 15:05:00,31.86,31.89,31.85,31.85,197916.83169404967,11.1618,11.1723,11.1583,11.1583,197916.8317
2006-11-10 15:10:00,31.86,31.87,31.83,31.85,133320.52642299287,11.1618,11.1653,11.1513,11.1583,133320.5264
2006-11-10 15:15:00,31.83,31.86,31.8,31.82,201933.18228085112,11.1513,11.1618,11.1408,11.1478,201933.1823
2006-11-10 15:20:00,31.81,31.83,31.79,31.82,172145.24876207364,11.1443,11.1513,11.1373,11.1478,172145.2488
2006-11-10 15:25:00,31.83,31.87,31.83,31.86,111007.4676074292,11.1513,11.1653,11.1513,11.1618,111007.4676
2006-11-10 15:30:00,31.86,31.86,31.83,31.85,156414.54229710126,11.1618,11.1618,11.1513,11.1583,156414.5423
2006-11-10 15:35:00,31.85,31.85,31.83,31.83,131200.7858355143,11.1583,11.1583,11.1513,11.1513,131200.7858
2006-11-10 15:40:00,31.83,31.9,31.83,31.87,188768.47757966857,11.1513,11.1758,11.1513,11.1653,188768.4776
2006-11-10 15:45:00,31.86,31.87,31.84,31.86,332241.4457637429,11.1618,11.1653,11.1548,11.1618,332241.4458
2006-11-10 15:50:00,31.86,31.91,31.86,31.9,468908.9310090703,11.1618,11.1793,11.1618,11.1758,468908.931
2006-11-10 15:55:00,31.91,31.91,31.87,31.89,448046.2210165183,11.1793,11.1793,11.1653,11.1723,448046.221
2006-11-13 09:30:00,31.82,31.9,31.82,31.86,506171.7392310616,11.1478,11.1758,11.1478,11.1618,506171.7392
2006-11-13 09:35:00,31.86,31.9,31.84,31.9,137225.3117157165,11.1618,11.1758,11.1548,11.1758,137225.3117
2006-11-13 09:40:00,31.9,32.12,31.9,32.09,219225.80286291297,11.1758,11.2529,11.1758,11.2424,219225.8029
2006-11-13 09:45:00,32.08,32.08,31.97,31.98,160319.32758982488,11.2389,11.2389,11.2004,11.2039,160319.3276
2006-11-13 09:50:00,31.99,32.07,31.94,32.06,162327.50288322562,11.2074,11.2354,11.1898,11.2319,162327.5029
2006-11-13 09:55:00,32.04,32.16,32.04,32.11,180958.9069942213,11.2249,11.2669,11.2249,11.2494,180958.907
2006-11-13 10:00:00,32.12,32.31,32.09,32.31,391036.35574275313,11.2529,11.3195,11.2424,11.3195,391036.3557
2006-11-13 10:05:00,32.3,32.31,32.23,32.26,173149.336408774,11.316,11.3195,11.2914,11.302,173149.3364
2006-11-13 10:10:00,32.27,32.29,32.22,32.29,194904.56875394852,11.3055,11.3125,11.2879,11.3125,194904.5688
2006-11-13 10:15:00,32.29,32.3,32.26,32.28,188545.34699151287,11.3125,11.316,11.302,11.309,188545.347
2006-11-13 10:20:00,32.27,32.28,32.24,32.25,131981.74289405905,11.3055,11.309,11.2949,11.2984,131981.7429
2006-11-13 10:25:00,32.25,32.3,32.25,32.29,160319.32758982488,11.2984,11.316,11.2984,11.3125,160319.3276
2006-11-13 10:30:00,32.29,32.29,32.26,32.27,90479.45349711063,11.3125,11.3125,11.302,11.3055,90479.4535
2006-11-13 10:35:00,32.27,32.29,32.27,32.28,267979.8363749196,11.3055,11.3125,11.3055,11.309,267979.8364
2006-11-13 10:40:00,32.29,32.29,32.27,32.28,175715.33817256382,11.3125,11.3125,11.3055,11.309,175715.3382
2006-11-13 10:45:00,32.28,32.29,32.27,32.28,82893.01349981899,11.309,11.3125,11.3055,11.309,82893.0135
2006-11-13 10:50:00,32.28,32.29,32.24,32.24,103309.46231605974,11.309,11.3125,11.2949,11.2949,103309.4623
2006-11-13 10:55:00,32.25,32.26,32.22,32.24,175380.64229033038,11.2984,11.302,11.2879,11.2949,175380.6423
2006-11-13 11:00:00,32.24,32.28,32.23,32.26,121048.34407443284,11.2949,11.309,11.2914,11.302,121048.3441
2006-11-13 11:05:00,32.27,32.29,32.24,32.28,93714.84702536736,11.3055,11.3125,11.2949,11.309,93714.847
2006-11-13 11:10:00,32.28,32.29,32.25,32.26,113796.59995937468,11.309,11.3125,11.2984,11.302,113796.6
2006-11-13 11:15:00,32.26,32.26,32.21,32.26,294086.115189129,11.302,11.302,11.2844,11.302,294086.1152
2006-11-13 11:20:00,32.27,32.29,32.25,32.29,110226.51054888449,11.3055,11.3125,11.2984,11.3125,110226.5105
2006-11-13 11:25:00,32.29,32.3,32.29,32.29,115470.07937054192,11.3125,11.316,11.3125,11.3125,115470.0794
2006-11-13 11:30:00,32.29,32.33,32.29,32.3,134882.44054008232,11.3125,11.3265,11.3125,11.316,134882.4405
2006-11-13 11:35:00,32.3,32.31,32.28,32.3,185309.95346325616,11.316,11.3195,11.309,11.316,185309.9535
2006-11-13 11:40:00,32.3,32.31,32.28,32.28,113685.03466529684,11.316,11.3195,11.309,11.309,113685.0347
2006-11-13 11:45:00,32.29,32.29,32.26,32.27,125064.69466123432,11.3125,11.3125,11.302,11.3055,125064.6947
2006-11-13 11:50:00,32.27,32.29,32.26,32.28,80884.83820641827,11.3055,11.3125,11.302,11.309,80884.8382
2006-11-13 11:55:00,32.28,32.29,32.26,32.29,56005.77762706479,11.309,11.3125,11.302,11.3125,56005.7776
2006-11-13 12:00:00,32.29,32.29,32.24,32.26,98289.02408255792,11.3125,11.3125,11.2949,11.302,98289.0241
2006-11-13 12:05:00,32.25,32.26,32.23,32.25,78095.7058544728,11.2984,11.302,11.2914,11.2984,78095.7059
2006-11-13 12:10:00,32.24,32.25,32.21,32.22,98177.4587884801,11.2949,11.2984,11.2844,11.2879,98177.4588
2006-11-13 12:15:00,32.22,32.27,32.21,32.25,60691.51997833316,11.2879,11.3055,11.2844,11.2984,60691.52
2006-11-13 12:20:00,32.25,32.27,32.24,32.27,83785.53585244155,11.2984,11.3055,11.2949,11.3055,83785.5359
2006-11-13 12:25:00,32.27,32.29,32.26,32.29,89029.104674099,11.3055,11.3125,11.302,11.3125,89029.1047
2006-11-13 12:30:00,32.29,32.29,32.28,32.29,81442.66467680736,11.3125,11.3125,11.309,11.3125,81442.6647
2006-11-13 12:35:00,32.29,32.29,32.28,32.29,46634.29292452805,11.3125,11.3125,11.309,11.3125,46634.2929
2006-11-13 12:40:00,32.29,32.29,32.28,32.29,52881.94939288587,11.3125,11.3125,11.309,11.3125,52881.9494
2006-11-13 12:45:00,32.29,32.29,32.26,32.27,83339.27467613027,11.3125,11.3125,11.302,11.3055,83339.2747
2006-11-13 12:50:00,32.26,32.27,32.26,32.27,37039.67763383567,11.302,11.3055,11.302,11.3055,37039.6776
2006-11-13 12:55:00,32.27,32.28,32.26,32.27,97396.50172993538,11.3055,11.309,11.302,11.3055,97396.5017
2006-11-13 13:00:00,32.28,32.28,32.26,32.26,53662.9064514306,11.309,11.309,11.302,11.302,53662.9065
2006-11-13 13:05:00,32.27,32.27,32.26,32.27,38266.89586869168,11.3055,11.3055,11.302,11.3055,38266.8959
2006-11-13 13:10:00,32.26,32.27,32.23,32.24,57121.43056784297,11.302,11.3055,11.2914,11.2949,57121.4306
2006-11-13 13:15:00,32.24,32.24,32.22,32.22,40275.071162092405,11.2949,11.2949,11.2879,11.2879,40275.0712
2006-11-13 13:20:00,32.22,32.23,32.21,32.22,68277.9599756248,11.2879,11.2914,11.2844,11.2879,68277.96
2006-11-13 13:25:00,32.23,32.23,32.21,32.22,67273.87232892444,11.2914,11.2914,11.2844,11.2879,67273.8723
2006-11-13 13:30:00,32.22,32.22,32.2,32.21,97619.632318091,11.2879,11.2879,11.2809,11.2844,97619.6323
2006-11-13 13:35:00,32.21,32.21,32.21,32.21,32019.23940033385,11.2844,11.2844,11.2844,11.2844,32019.2394
2006-11-13 13:40:00,32.21,32.23,32.2,32.22,146596.79641825325,11.2844,11.2914,11.2809,11.2879,146596.7964
2006-11-13 13:45:00,32.23,32.23,32.21,32.22,72517.4411505819,11.2914,11.2914,11.2844,11.2879,72517.4412
2006-11-13 13:50:00,32.21,32.23,32.21,32.23,78430.40173670626,11.2844,11.2914,11.2844,11.2914,78430.4017
2006-11-13 13:55:00,32.23,32.25,32.22,32.23,53774.47174550842,11.2914,11.2984,11.2879,11.2914,53774.4717
2006-11-13 14:00:00,32.23,32.24,32.2,32.2,72517.4411505819,11.2914,11.2949,11.2809,11.2809,72517.4412
2006-11-13 14:05:00,32.2,32.21,32.2,32.21,74302.48585582699,11.2809,11.2844,11.2809,11.2844,74302.4859
2006-11-13 14:10:00,32.2,32.22,32.2,32.21,194012.046401326,11.2809,11.2879,11.2809,11.2844,194012.0464
2006-11-13 14:15:00,32.21,32.21,32.2,32.21,40832.89763248149,11.2844,11.2844,11.2809,11.2844,40832.8976
2006-11-13 14:20:00,32.21,32.21,32.18,32.2,223242.1534497144,11.2844,11.2844,11.2739,11.2809,223242.1534
2006-11-13 14:25:00,32.2,32.2,32.15,32.17,203941.35757425183,11.2809,11.2809,11.2634,11.2704,203941.3576
2006-11-13 14:30:00,32.18,32.22,32.17,32.21,116362.60172316448,11.2739,11.2879,11.2704,11.2844,116362.6017
2006-11-13 14:35:00,32.21,32.24,32.21,32.24,69282.04762232516,11.2844,11.2949,11.2844,11.2949,69282.0476
2006-11-13 14:40:00,32.23,32.24,32.23,32.23,42617.94233772659,11.2914,11.2949,11.2914,11.2914,42617.9423
2006-11-13 14:45:00,32.24,32.24,32.22,32.23,57902.387626387695,11.2949,11.2949,11.2879,11.2914,57902.3876
2006-11-13 14:50:00,32.22,32.23,32.2,32.21,83897.10114651936,11.2879,11.2914,11.2809,11.2844,83897.1011
2006-11-13 14:55:00,32.2,32.22,32.2,32.21,87913.45173332082,11.2809,11.2879,11.2809,11.2844,87913.4517
2006-11-13 15:00:00,32.21,32.21,32.18,32.19,123168.0846619114,11.2844,11.2844,11.2739,11.2774,123168.0847
2006-11-13 15:05:00,32.19,32.2,32.19,32.2,82446.75232350772,11.2774,11.2809,11.2774,11.2809,82446.7523
2006-11-13 15:10:00,32.19,32.2,32.19,32.2,81554.22997088518,11.2774,11.2809,11.2774,11.2809,81554.23
2006-11-13 15:15:00,32.2,32.21,32.19,32.21,119932.69113365468,11.2809,11.2844,11.2774,11.2844,119932.6911
2006-11-13 15:20:00,32.2,32.21,32.18,32.18,94384.23878983429,11.2809,11.2844,11.2739,11.2739,94384.2388
2006-11-13 15:25:00,32.18,32.21,32.18,32.21,132874.2652466816,11.2739,11.2844,11.2739,11.2844,132874.2652
2006-11-13 15:30:00,32.21,32.21,32.19,32.21,163777.85170623727,11.2844,11.2844,11.2774,11.2844,163777.8517
2006-11-13 15:35:00,32.21,32.21,32.2,32.2,99293.1117292583,11.2844,11.2844,11.2809,11.2809,99293.1117
2006-11-13 15:40:00,32.21,32.21,32.19,32.2,125510.95583754558,11.2844,11.2844,11.2774,11.2809,125510.9558
2006-11-13 15:45:00,32.2,32.23,32.2,32.22,332353.0110578207,11.2809,11.2914,11.2809,11.2879,332353.0111
2006-11-13 15:50:00,32.23,32.23,32.21,32.21,203383.5311038628,11.2914,11.2914,11.2844,11.2844,203383.5311
2006-11-13 15:55:00,32.21,32.23,32.19,32.23,392709.8351539204,11.2844,11.2914,11.2774,11.2914,392709.8352
2006-11-14 09:30:00,32.33,32.41,32.31,32.36,335030.57811568835,11.3265,11.3545,11.3195,11.337,335030.5781
2006-11-14 09:35:00,32.36,32.39,32.35,32.37,216325.10521688967,11.337,11.3475,11.3335,11.3405,216325.1052
2006-11-14 09:40:00,32.37,32.38,32.36,32.38,153179.14876884452,11.3405,11.344,11.337,11.344,153179.1488
2006-11-14 09:45:00,32.38,32.4,32.36,32.37,133655.2223052263,11.344,11.351,11.337,11.3405,133655.2223
2006-11-14 09:50:00,32.37,32.38,32.36,32.36,163889.4170003151,11.3405,11.344,11.337,11.337,163889.417
2006-11-14 09:55:00,32.37,32.37,32.31,32.33,204722.31463279657,11.3405,11.3405,11.3195,11.3265,204722.3146
2006-11-14 10:00:00,32.34,32.35,32.31,32.32,134101.4834815376,11.33,11.3335,11.3195,11.323,134101.4835
2006-11-14 10:05:00,32.31,32.33,32.31,32.32,152063.49582806634,11.3195,11.3265,11.3195,11.323,152063.4958
2006-11-14 10:10:00,32.32,32.35,32.27,32.27,365711.0339870884,11.323,11.3335,11.3055,11.3055,365711.034
2006-11-14 10:15:00,32.28,32.33,32.27,32.32,162550.63347138127,11.309,11.3265,11.3055,11.323,162550.6335
2006-11-14 10:20:00,32.32,32.32,32.21,32.21,229824.5058003057,11.323,11.323,11.2844,11.2844,229824.5058
2006-11-14 10:25:00,32.21,32.21,32.13,32.13,170360.20405682854,11.2844,11.2844,11.2564,11.2564,170360.2041
2006-11-14 10:30:00,32.14,32.14,32.04,32.11,203048.8352216293,11.2599,11.2599,11.2249,11.2494,203048.8352
2006-11-14 10:35:00,32.11,32.14,32.07,32.11,104759.8111390714,11.2494,11.2599,11.2354,11.2494,104759.8111
2006-11-14 10:40:00,32.11,32.2,32.11,32.19,194904.56875394852,11.2494,11.2809,11.2494,11.2774,194904.5688
2006-11-14 10:45:00,32.19,32.22,32.15,32.21,87467.19055700954,11.2774,11.2879,11.2634,11.2844,87467.1906
2006-11-14 10:50:00,32.21,32.27,32.21,32.25,124618.43348492304,11.2844,11.3055,11.2844,11.2984,124618.4335
2006-11-14 10:55:00,32.26,32.28,32.26,32.27,69058.91703416953,11.302,11.309,11.302,11.3055,69058.917
2006-11-14 11:00:00,32.26,32.27,32.21,32.23,77203.18350185026,11.302,11.3055,11.2844,11.2914,77203.1835
2006-11-14 11:05:00,32.23,32.25,32.21,32.21,69058.91703416953,11.2914,11.2984,11.2844,11.2844,69058.917
2006-11-14 11:10:00,32.21,32.21,32.18,32.21,92933.88996682264,11.2844,11.2844,11.2739,11.2844,92933.89
2006-11-14 11:15:00,32.2,32.23,32.2,32.23,72071.17997427062,11.2809,11.2914,11.2809,11.2914,72071.18
2006-11-14 11:20:00,32.23,32.23,32.19,32.19,58906.47527308807,11.2914,11.2914,11.2774,11.2774,58906.4753
2006-11-14 11:25:00,32.19,32.2,32.14,32.14,138898.7911268838,11.2774,11.2809,11.2599,11.2599,138898.7911
2006-11-14 11:30:00,32.13,32.18,32.12,32.18,162215.9375891478,11.2564,11.2739,11.2529,11.2739,162215.9376
2006-11-14 11:35:00,32.17,32.18,32.12,32.12,60914.65056648879,11.2704,11.2739,11.2529,11.2529,60914.6506
2006-11-14 11:40:00,32.12,32.12,32.11,32.11,57121.43056784297,11.2529,11.2529,11.2494,11.2494,57121.4306
2006-11-14 11:45:00,32.11,32.12,32.08,32.08,74971.8776202939,11.2494,11.2529,11.2389,11.2389,74971.8776
2006-11-14 11:50:00,32.08,32.11,32.08,32.09,105540.76819761613,11.2389,11.2494,11.2389,11.2424,105540.7682
2006-11-14 11:55:00,32.09,32.1,32.08,32.09,83897.10114651936,11.2424,11.2459,11.2389,11.2424,83897.1011
2006-11-14 12:00:00,32.08,32.09,32.08,32.09,86463.10291030919,11.2389,11.2424,11.2389,11.2424,86463.1029
2006-11-14 12:05:00,32.08,32.09,32.06,32.08,75083.44291437171,11.2389,11.2424,11.2319,11.2389,75083.4429
2006-11-14 12:10:00,32.08,32.11,32.07,32.09,62476.564683578246,11.2389,11.2494,11.2354,11.2424,62476.5647
2006-11-14 12:15:00,32.09,32.1,32.07,32.08,101189.7217285812,11.2424,11.2459,11.2354,11.2389,101189.7217
2006-11-14 12:20:00,32.07,32.09,32.06,32.09,56452.03880337606,11.2354,11.2424,11.2319,11.2424,56452.0388
2006-11-14 12:25:00,32.08,32.09,32.07,32.08,44626.11763112732,11.2389,11.2424,11.2354,11.2389,44626.1176
2006-11-14 12:30:00,32.09,32.09,32.06,32.07,112680.94701859647,11.2424,11.2424,11.2319,11.2354,112680.947
2006-11-14 12:35:00,32.06,32.07,32.05,32.06,69505.1782104808,11.2319,11.2354,11.2284,11.2319,69505.1782
2006-11-14 12:40:00,32.06,32.08,32.05,32.05,41056.028220637134,11.2319,11.2389,11.2284,11.2284,41056.0282
2006-11-14 12:45:00,32.06,32.12,32.05,32.1,66158.21938814624,11.2319,11.2529,11.2284,11.2459,66158.2194
2006-11-14 12:50:00,32.1,32.1,32.06,32.08,120713.6481921994,11.2459,11.2459,11.2319,11.2389,120713.6482
2006-11-14 12:55:00,32.09,32.11,32.08,32.09,69282.04762232516,11.2424,11.2494,11.2389,11.2424,69282.0476
2006-11-14 13:00:00,32.1,32.1,32.09,32.1,41390.72410287059,11.2459,11.2459,11.2424,11.2459,41390.7241
2006-11-14 13:05:00,32.1,32.1,32.09,32.09,51766.296452107694,11.2459,11.2459,11.2424,11.2424,51766.2965
2006-11-14 13:10:00,32.1,32.1,32.07,32.07,45518.63998374987,11.2459,11.2459,11.2354,11.2354,45518.64
2006-11-14 13:15:00,32.08,32.08,32.07,32.07,20304.88352216293,11.2389,11.2389,11.2354,11.2354,20304.8835
2006-11-14 13:20:00,32.07,32.09,32.07,32.09,77537.87938408372,11.2354,11.2424,11.2354,11.2424,77537.8794
2006-11-14 13:25:00,32.09,32.09,32.07,32.09,42952.63821996005,11.2424,11.2424,11.2354,11.2424,42952.6382
2006-11-14 13:30:00,32.09,32.13,32.08,32.13,130977.65524735868,11.2424,11.2564,11.2389,11.2564,130977.6552
2006-11-14 13:35:00,32.13,32.18,32.12,32.18,218333.2805102904,11.2564,11.2739,11.2529,11.2739,218333.2805
2006-11-14 13:40:00,32.18,32.23,32.18,32.23,169021.42052789472,11.2739,11.2914,11.2739,11.2914,169021.4205
2006-11-14 13:45:00,32.22,32.24,32.22,32.23,109557.11878441756,11.2879,11.2949,11.2879,11.2914,109557.1188
2006-11-14 13:50:00,32.23,32.24,32.2,32.21,461657.18689401215,11.2914,11.2949,11.2809,11.2844,461657.1869
2006-11-14 13:55:00,32.21,32.25,32.2,32.21,155522.0199444787,11.2844,11.2984,11.2809,11.2844,155522.0199
2006-11-14 14:00:00,32.2,32.21,32.16,32.21,228708.8528595275,11.2809,11.2844,11.2669,11.2844,228708.8529
2006-11-14 14:05:00,32.21,32.27,32.19,32.26,153179.14876884452,11.2844,11.3055,11.2774,11.302,153179.1488
2006-11-14 14:10:00,32.27,32.29,32.25,32.25,187764.3899329682,11.3055,11.3125,11.2984,11.2984,187764.3899
2006-11-14 14:15:00,32.25,32.27,32.24,32.26,130977.65524735868,11.2984,11.3055,11.2949,11.302,130977.6552
2006-11-14 14:20:00,32.25,32.25,32.22,32.24,69282.04762232516,11.2984,11.2984,11.2879,11.2949,69282.0476
2006-11-14 14:25:00,32.24,32.26,32.23,32.26,138787.22583280597,11.2949,11.302,11.2914,11.302,138787.2258
2006-11-14 14:30:00,32.26,32.27,32.22,32.24,102416.9399634372,11.302,11.3055,11.2879,11.2949,102416.94
2006-11-14 14:35:00,32.23,32.29,32.23,32.29,119151.73407510994,11.2914,11.3125,11.2914,11.3125,119151.7341
2006-11-14 14:40:00,32.29,32.39,32.28,32.39,233059.89932856243,11.3125,11.3475,11.309,11.3475,233059.8993
2006-11-14 14:45:00,32.39,32.54,32.38,32.53,352211.6334036724,11.3475,11.4,11.344,11.3965,352211.6334
2006-11-14 14:50:00,32.53,32.55,32.45,32.45,241985.12285478789,11.3965,11.4035,11.3685,11.3685,241985.1229
2006-11-14 14:55:00,32.44,32.52,32.44,32.51,292301.070483884,11.365,11.393,11.365,11.3895,292301.0705
2006-11-14 15:00:00,32.52,32.57,32.51,32.55,293528.28871873993,11.393,11.4106,11.3895,11.4035,293528.2887
2006-11-14 15:05:00,32.55,32.56,32.52,32.54,244885.82050081115,11.4035,11.4071,11.393,11.4,244885.8205
2006-11-14 15:10:00,32.54,32.61,32.53,32.6,302788.20812719886,11.4,11.4246,11.3965,11.4211,302788.2081
2006-11-14 15:15:00,32.61,32.63,32.59,32.62,323762.4834138287,11.4246,11.4316,11.4176,11.4281,323762.4834
2006-11-14 15:20:00,32.62,32.64,32.61,32.61,151951.93053398852,11.4281,11.4351,11.4246,11.4246,151951.9305
2006-11-14 15:25:00,32.61,32.62,32.55,32.57,254368.87049742573,11.4246,11.4281,11.4035,11.4106,254368.8705
2006-11-14 15:30:00,32.57,32.59,32.51,32.53,276458.79872483376,11.4106,11.4176,11.3895,11.3965,276458.7987
2006-11-14 15:35:00,32.53,32.57,32.48,32.56,242989.21050148827,11.3965,11.4106,11.379,11.4071,242989.2105
2006-11-14 15:40:00,32.56,32.59,32.54,32.58,265860.095787441,11.4071,11.4176,11.4,11.4141,265860.0958
2006-11-14 15:45:00,32.59,32.62,32.58,32.61,381888.00162837206,11.4176,11.4281,11.4141,11.4246,381888.0016
2006-11-14 15:50:00,32.61,32.69,32.59,32.68,717587.9715085273,11.4246,11.4526,11.4176,11.4491,717587.9715
2006-11-14 15:55:00,32.67,32.68,32.6,32.61,714017.8820980372,11.4456,11.4491,11.4211,11.4246,714017.8821
2006-11-15 09:30:00,32.49,32.49,32.33,32.38,343174.8445833691,11.3825,11.3825,11.3265,11.344,343174.8446
2006-11-15 09:35:00,32.38,32.4,32.29,32.4,216994.49698135653,11.344,11.351,11.3125,11.351,216994.497
2006-11-15 09:40:00,32.4,32.42,32.35,32.38,117701.3852520983,11.351,11.358,11.3335,11.344,117701.3853
2006-11-15 09:45:00,32.38,32.46,32.38,32.45,176942.55640741982,11.344,11.372,11.344,11.3685,176942.5564
2006-11-15 09:50:00,32.44,32.45,32.44,32.45,68054.82938746916,11.365,11.3685,11.365,11.3685,68054.8294
2006-11-15 09:55:00,32.45,32.45,32.38,32.4,155745.15053263435,11.3685,11.3685,11.344,11.351,155745.1505
2006-11-15 10:00:00,32.39,32.41,32.36,32.36,195239.264636182,11.3475,11.3545,11.337,11.337,195239.2646
2006-11-15 10:05:00,32.36,32.38,32.3,32.3,147489.3187708758,11.337,11.344,11.316,11.316,147489.3188
2006-11-15 10:10:00,32.31,32.31,32.22,32.22,162327.50288322562,11.3195,11.3195,11.2879,11.2879,162327.5029
2006-11-15 10:15:00,32.23,32.24,32.19,32.19,140906.9664202845,11.2914,11.2949,11.2774,11.2774,140906.9664
2006-11-15 10:20:00,32.19,32.21,32.12,32.14,255038.26226189264,11.2774,11.2844,11.2529,11.2599,255038.2623
2006-11-15 10:25:00,32.14,32.22,32.14,32.21,183971.1699343224,11.2599,11.2879,11.2599,11.2844,183971.1699
2006-11-15 10:30:00,32.2,32.22,32.13,32.16,153290.71406292234,11.2809,11.2879,11.2564,11.2669,153290.7141
2006-11-15 10:35:00,32.16,32.18,32.12,32.14,89252.23526225465,11.2669,11.2739,11.2529,11.2599,89252.2353
2006-11-15 10:40:00,32.14,32.14,32.12,32.13,55001.68998036442,11.2599,11.2599,11.2529,11.2564,55001.69
2006-11-15 10:45:00,32.13,32.14,32.11,32.12,82446.75232350772,11.2564,11.2599,11.2494,11.2529,82446.7523
2006-11-15 10:50:00,32.11,32.14,32.11,32.12,116585.73231132011,11.2494,11.2599,11.2494,11.2529,116585.7323
2006-11-15 10:55:00,32.12,32.15,32.12,32.15,140795.4011262067,11.2529,11.2634,11.2529,11.2634,140795.4011
2006-11-15 11:00:00,32.15,32.17,32.13,32.15,117478.25466394267,11.2634,11.2704,11.2564,11.2634,117478.2547
2006-11-15 11:05:00,32.16,32.19,32.15,32.17,168575.15935158345,11.2669,11.2774,11.2634,11.2704,168575.1594
2006-11-15 11:10:00,32.17,32.19,32.16,32.18,80103.88114787354,11.2704,11.2774,11.2669,11.2739,80103.8811
2006-11-15 11:15:00,32.17,32.25,32.16,32.24,151951.93053398852,11.2704,11.2984,11.2669,11.2949,151951.9305
2006-11-15 11:20:00,32.24,32.31,32.23,32.29,155856.71582671217,11.2949,11.3195,11.2914,11.3125,155856.7158
2006-11-15 11:25:00,32.29,32.29,32.21,32.24,119263.29936918776,11.3125,11.3125,11.2844,11.2949,119263.2994
2006-11-15 11:30:00,32.23,32.25,32.21,32.22,106767.98643247211,11.2914,11.2984,11.2844,11.2879,106767.9864
2006-11-15 11:35:00,32.22,32.24,32.21,32.22,122052.43172113322,11.2879,11.2949,11.2844,11.2879,122052.4317
2006-11-15 11:40:00,32.22,32.24,32.21,32.22,123614.34583822268,11.2879,11.2949,11.2844,11.2879,123614.3458
2006-11-15 11:45:00,32.21,32.23,32.21,32.22,98846.850552947,11.2844,11.2914,11.2844,11.2879,98846.8506
2006-11-15 11:50:00,32.21,32.22,32.2,32.21,98846.850552947,11.2844,11.2879,11.2809,11.2844,98846.8506
2006-11-15 11:55:00,32.21,32.21,32.19,32.2,79322.92408932881,11.2844,11.2844,11.2774,11.2809,79322.9241
2006-11-15 12:00:00,32.2,32.21,32.19,32.21,74971.8776202939,11.2809,11.2844,11.2774,11.2844,74971.8776
2006-11-15 12:05:00,32.21,32.21,32.2,32.2,41502.28939694841,11.2844,11.2844,11.2809,11.2809,41502.2894
2006-11-15 12:10:00,32.21,32.21,32.18,32.18,91260.41055565535,11.2844,11.2844,11.2739,11.2739,91260.4106
2006-11-15 12:15:00,32.18,32.19,32.15,32.16,137783.1381861056,11.2739,11.2774,11.2634,11.2669,137783.1382
2006-11-15 12:20:00,32.16,32.17,32.1,32.11,142357.31524329615,11.2669,11.2704,11.2459,11.2494,142357.3152
2006-11-15 12:25:00,32.11,32.14,32.11,32.13,158757.41347273544,11.2494,11.2599,11.2494,11.2564,158757.4135
2006-11-15 12:30:00,32.13,32.14,32.09,32.11,119374.8646632656,11.2564,11.2599,11.2424,11.2494,119374.8647
2006-11-15 12:35:00,32.09,32.1,32.01,32.01,166232.28817594927,11.2424,11.2459,11.2144,11.2144,166232.2882
2006-11-15 12:40:00,32.01,32.12,32.0,32.1,134547.74465784887,11.2144,11.2529,11.2109,11.2459,134547.7447
2006-11-15 12:45:00,32.11,32.12,32.06,32.11,74860.31232621608,11.2494,11.2529,11.2319,11.2494,74860.3123
2006-11-15 12:50:00,32.11,32.16,32.09,32.16,67608.5682111579,11.2494,11.2669,11.2424,11.2669,67608.5682
2006-11-15 12:55:00,32.16,32.2,32.15,32.17,141911.05406698489,11.2669,11.2809,11.2634,11.2704,141911.0541
2006-11-15 13:00:00,32.17,32.19,32.15,32.18,71401.78820980371,11.2704,11.2774,11.2634,11.2739,71401.7882
2006-11-15 13:05:00,32.19,32.22,32.18,32.21,77314.74879592808,11.2774,11.2879,11.2739,11.2844,77314.7488
2006-11-15 13:10:00,32.21,32.22,32.16,32.19,135328.7017163936,11.2844,11.2879,11.2669,11.2774,135328.7017
2006-11-15 13:15:00,32.19,32.21,32.18,32.2,59018.04056716588,11.2774,11.2844,11.2739,11.2809,59018.0406
2006-11-15 13:20:00,32.21,32.23,32.21,32.22,143696.09877222998,11.2844,11.2914,11.2844,11.2879,143696.0988
2006-11-15 13:25:00,32.22,32.23,32.21,32.21,105206.07231538264,11.2879,11.2914,11.2844,11.2844,105206.0723
2006-11-15 13:30:00,32.21,32.22,32.21,32.21,51766.296452107694,11.2844,11.2879,11.2844,11.2844,51766.2965
2006-11-15 13:35:00,32.21,32.27,32.21,32.25,93157.02055497828,11.2844,11.3055,11.2844,11.2984,93157.0206
2006-11-15 13:40:00,32.26,32.26,32.22,32.25,94272.67349575646,11.302,11.302,11.2879,11.2984,94272.6735
2006-11-15 13:45:00,32.25,32.28,32.25,32.27,100408.76467003649,11.2984,11.309,11.2984,11.3055,100408.7647
2006-11-15 13:50:00,32.28,32.28,32.26,32.27,48196.20704161751,11.309,11.309,11.302,11.3055,48196.207
2006-11-15 13:55:00,32.28,32.29,32.27,32.28,81554.22997088518,11.309,11.3125,11.3055,11.309,81554.23
2006-11-15 14:00:00,32.27,32.28,32.22,32.23,190665.0875789915,11.3055,11.309,11.2879,11.2914,190665.0876
2006-11-15 14:05:00,32.23,32.27,32.22,32.27,174264.9893495522,11.2914,11.3055,11.2879,11.3055,174264.9893
2006-11-15 14:10:00,32.26,32.34,32.26,32.34,103421.02761013756,11.302,11.33,11.302,11.33,103421.0276
2006-11-15 14:15:00,32.33,32.37,32.32,32.37,99516.24231741393,11.3265,11.3405,11.323,11.3405,99516.2423
2006-11-15 14:20:00,32.37,32.37,32.34,32.35,89810.06173264374,11.3405,11.3405,11.33,11.3335,89810.0617
2006-11-15 14:25:00,32.34,32.34,32.24,32.27,157864.89112011288,11.33,11.33,11.2949,11.3055,157864.8911
2006-11-15 14:30:00,32.27,32.29,32.27,32.27,43064.203514037865,11.3055,11.3125,11.3055,11.3055,43064.2035
2006-11-15 14:35:00,32.28,32.28,32.21,32.23,255372.95814412608,11.309,11.309,11.2844,11.2914,255372.9581
2006-11-15 14:40:00,32.23,32.25,32.22,32.24,147935.57994718707,11.2914,11.2984,11.2879,11.2949,147935.5799
2006-11-15 14:45:00,32.24,32.27,32.23,32.27,71848.04938611499,11.2949,11.3055,11.2914,11.3055,71848.0494
2006-11-15 14:50:00,32.27,32.29,32.26,32.29,103086.33172790412,11.3055,11.3125,11.302,11.3125,103086.3317
2006-11-15 14:55:00,32.29,32.3,32.27,32.3,71178.65762164808,11.3125,11.316,11.3055,11.316,71178.6576
2006-11-15 15:00:00,32.3,32.35,32.29,32.35,113238.77348898558,11.316,11.3335,11.3125,11.3335,113238.7735
2006-11-15 15:05:00,32.35,32.38,32.31,32.33,146485.23112417542,11.3335,11.344,11.3195,11.3265,146485.2311
2006-11-15 15:10:00,32.34,32.38,32.33,32.35,152956.0181806889,11.33,11.344,11.3265,11.3335,152956.0182
2006-11-15 15:15:00,32.34,32.36,32.32,32.34,108776.16172587284,11.33,11.337,11.323,11.33,108776.1617
2006-11-15 15:20:00,32.36,32.38,32.36,32.38,94495.8040839121,11.337,11.344,11.337,11.344,94495.8041
2006-11-15 15:25:00,32.38,32.38,32.36,32.38,122833.38877967796,11.344,11.344,11.337,11.344,122833.3888
2006-11-15 15:30:00,32.39,32.4,32.36,32.36,126961.30466055725,11.3475,11.351,11.337,11.337,126961.3047
2006-11-15 15:35:00,32.36,32.38,32.32,32.35,310597.77871264616,11.337,11.344,11.323,11.3335,310597.7787
2006-11-15 15:40:00,32.34,32.35,32.31,32.32,209519.6222781428,11.33,11.3335,11.3195,11.323,209519.6223
2006-11-15 15:45:00,32.32,32.38,32.32,32.37,215097.88698203367,11.323,11.344,11.323,11.3405,215097.887
2006-11-15 15:50:00,32.37,32.38,32.35,32.36,233283.02991671808,11.3405,11.344,11.3335,11.337,233283.0299
2006-11-15 15:55:00,32.37,32.37,32.33,32.35,346410.23811162583,11.3405,11.3405,11.3265,11.3335,346410.2381
2006-11-16 09:30:00,32.31,32.36,32.27,32.34,301226.2940101094,11.3195,11.337,11.3055,11.33,301226.294
2006-11-16 09:35:00,32.34,32.4,32.27,32.33,116697.29760539794,11.33,11.351,11.3055,11.3265,116697.2976
2006-11-16 09:40:00,32.32,32.34,32.28,32.31,270434.2728446316,11.323,11.33,11.309,11.3195,270434.2728
2006-11-16 09:45:00,32.31,32.33,32.21,32.23,187652.8246388904,11.3195,11.3265,11.2844,11.2914,187652.8246
2006-11-16 09:50:00,32.24,32.29,32.17,32.25,252025.99932179155,11.2949,11.3125,11.2704,11.2984,252025.9993
2006-11-16 09:55:00,32.26,32.28,32.22,32.22,125957.21701385686,11.302,11.309,11.2879,11.2879,125957.217
2006-11-16 10:00:00,32.22,32.23,32.19,32.2,131423.91642366996,11.2879,11.2914,11.2774,11.2809,131423.9164
2006-11-16 10:05:00,32.2,32.21,32.12,32.12,93268.5858490561,11.2809,11.2844,11.2529,11.2529,93268.5858
2006-11-16 10:10:00,32.12,32.12,32.07,32.1,158645.84817865762,11.2529,11.2529,11.2354,11.2459,158645.8482
2006-11-16 10:15:00,32.1,32.11,32.07,32.11,180847.34170014347,11.2459,11.2494,11.2354,11.2494,180847.3417
2006-11-16 10:20:00,32.11,32.12,32.1,32.11,142022.6193610627,11.2494,11.2529,11.2459,11.2494,142022.6194
2006-11-16 10:25:00,32.12,32.12,32.07,32.07,106433.29055023866,11.2529,11.2529,11.2354,11.2354,106433.2906
2006-11-16 10:30:00,32.07,32.12,32.07,32.12,337038.75340908905,11.2354,11.2529,11.2354,11.2529,337038.7534
2006-11-16 10:35:00,32.13,32.2,32.13,32.19,540868.5456892631,11.2564,11.2809,11.2564,11.2774,540868.5457
2006-11-16 10:40:00,32.18,32.19,32.12,32.12,130419.8287769696,11.2739,11.2774,11.2529,11.2529,130419.8288
2006-11-16 10:45:00,32.13,32.16,32.12,32.15,209742.7528662984,11.2564,11.2669,11.2529,11.2634,209742.7529
2006-11-16 10:50:00,32.14,32.16,32.08,32.1,151282.5387695216,11.2599,11.2669,11.2389,11.2459,151282.5388
2006-11-16 10:55:00,32.1,32.12,32.08,32.11,111230.59819558484,11.2459,11.2529,11.2389,11.2494,111230.5982
2006-11-16 11:00:00,32.12,32.12,32.1,32.12,103867.28878644884,11.2529,11.2529,11.2459,11.2529,103867.2888
2006-11-16 11:05:00,32.12,32.15,32.11,32.12,102193.80937528156,11.2529,11.2634,11.2494,11.2529,102193.8094
2006-11-16 11:10:00,32.12,32.15,32.12,32.13,258608.3516723828,11.2529,11.2634,11.2529,11.2564,258608.3517
2006-11-16 11:15:00,32.13,32.14,32.11,32.11,135551.83230454923,11.2564,11.2599,11.2494,11.2494,135551.8323
2006-11-16 11:20:00,32.11,32.13,32.11,32.12,79211.358795251,11.2494,11.2564,11.2494,11.2529,79211.3588
2006-11-16 11:25:00,32.12,32.14,32.12,32.12,66827.61115261316,11.2529,11.2599,11.2529,11.2529,66827.6112
2006-11-16 11:30:00,32.13,32.16,32.12,32.15,107883.63937325028,11.2564,11.2669,11.2529,11.2634,107883.6394
2006-11-16 11:35:00,32.16,32.16,32.14,32.16,59575.86703755497,11.2669,11.2669,11.2599,11.2669,59575.867
2006-11-16 11:40:00,32.16,32.18,32.15,32.18,76310.66114922772,11.2669,11.2739,11.2634,11.2739,76310.6611
2006-11-16 11:45:00,32.18,32.18,32.15,32.18,138006.26877426123,11.2739,11.2739,11.2634,11.2739,138006.2688
2006-11-16 11:50:00,32.17,32.22,32.17,32.21,124506.86819084524,11.2704,11.2879,11.2704,11.2844,124506.8682
2006-11-16 11:55:00,32.21,32.22,32.2,32.21,67608.5682111579,11.2844,11.2879,11.2809,11.2844,67608.5682
2006-11-16 12:00:00,32.21,32.22,32.17,32.18,170806.4652331398,11.2844,11.2879,11.2704,11.2739,170806.4652
2006-11-16 12:05:00,32.18,32.21,32.17,32.18,178616.0358185871,11.2739,11.2844,11.2704,11.2739,178616.0358
2006-11-16 12:10:00,32.18,32.21,32.15,32.17,115693.20995869758,11.2739,11.2844,11.2634,11.2704,115693.21
2006-11-16 12:15:00,32.18,32.2,32.17,32.19,101412.85231673684,11.2739,11.2809,11.2704,11.2774,101412.8523
2006-11-16 12:20:00,32.2,32.21,32.19,32.2,81331.09938272955,11.2809,11.2844,11.2774,11.2809,81331.0994
2006-11-16 12:25:00,32.2,32.21,32.19,32.21,37709.069398302585,11.2809,11.2844,11.2774,11.2844,37709.0694
2006-11-16 12:30:00,32.2,32.21,32.18,32.18,152063.49582806634,11.2809,11.2844,11.2739,11.2739,152063.4958
2006-11-16 12:35:00,32.19,32.19,32.14,32.15,76199.09585514989,11.2774,11.2774,11.2599,11.2634,76199.0959
2006-11-16 12:40:00,32.15,32.18,32.14,32.17,47192.11939491714,11.2634,11.2739,11.2599,11.2704,47192.1194
2006-11-16 12:45:00,32.18,32.19,32.14,32.15,68612.65585785825,11.2739,11.2774,11.2599,11.2634,68612.6559
2006-11-16 12:50:00,32.15,32.15,32.11,32.11,221457.10874446933,11.2634,11.2634,11.2494,11.2494,221457.1087
2006-11-16 12:55:00,32.12,32.12,32.11,32.12,62364.99938950043,11.2529,11.2529,11.2494,11.2529,62364.9994
2006-11-16 13:00:00,32.12,32.12,32.08,32.09,151505.66935767725,11.2529,11.2529,11.2389,11.2424,151505.6694
2006-11-16 13:05:00,32.08,32.28,32.06,32.07,234844.94403380752,11.2389,11.309,11.2319,11.2354,234844.944
2006-11-16 13:10:00,32.07,32.08,32.05,32.06,100743.46055226991,11.2354,11.2389,11.2284,11.2319,100743.4606
2006-11-16 13:15:00,32.07,32.08,32.06,32.08,82669.88291166336,11.2354,11.2389,11.2319,11.2389,82669.8829
2006-11-16 13:20:00,32.07,32.11,32.07,32.1,106767.98643247211,11.2354,11.2494,11.2354,11.2459,106767.9864
2006-11-16 13:25:00,32.1,32.1,32.07,32.08,70620.83115125899,11.2459,11.2459,11.2354,11.2389,70620.8312
2006-11-16 13:30:00,32.08,32.09,32.07,32.09,92041.36761420008,11.2389,11.2424,11.2354,11.2424,92041.3676
2006-11-16 13:35:00,32.09,32.11,32.08,32.11,124395.3028967674,11.2424,11.2494,11.2389,11.2494,124395.3029
2006-11-16 13:40:00,32.11,32.11,32.07,32.07,182855.51699354412,11.2494,11.2494,11.2354,11.2354,182855.517
2006-11-16 13:45:00,32.07,32.12,32.05,32.11,332910.8375282098,11.2354,11.2529,11.2284,11.2494,332910.8375
2006-11-16 13:50:00,32.11,32.12,32.1,32.1,114689.1223119972,11.2494,11.2529,11.2459,11.2459,114689.1223
2006-11-16 13:55:00,32.11,32.12,32.08,32.09,103309.46231605974,11.2494,11.2529,11.2389,11.2424,103309.4623
2006-11-16 14:00:00,32.08,32.09,32.04,32.05,159984.63170759144,11.2389,11.2424,11.2249,11.2284,159984.6317
2006-11-16 14:05:00,32.05,32.12,32.04,32.11,120490.51760404377,11.2284,11.2529,11.2249,11.2494,120490.5176
2006-11-16 14:10:00,32.11,32.12,32.08,32.1,48865.59880608442,11.2494,11.2529,11.2389,11.2459,48865.5988
2006-11-16 14:15:00,32.1,32.12,32.08,32.11,157753.32582603508,11.2459,11.2529,11.2389,11.2494,157753.3258
2006-11-16 14:20:00,32.12,32.12,32.08,32.1,77984.140560395,11.2529,11.2529,11.2389,11.2459,77984.1406
2006-11-16 14:25:00,32.1,32.11,32.08,32.09,165116.6352351711,11.2459,11.2494,11.2389,11.2424,165116.6352
2006-11-16 14:30:00,32.1,32.14,32.09,32.12,89140.66996817682,11.2459,11.2599,11.2424,11.2529,89140.67
2006-11-16 14:35:00,32.12,32.16,32.11,32.16,99962.5034937252,11.2529,11.2669,11.2494,11.2669,99962.5035
2006-11-16 14:40:00,32.15,32.15,32.13,32.13,160654.02347205835,11.2634,11.2634,11.2564,11.2564,160654.0235
2006-11-16 14:45:00,32.13,32.14,32.12,32.12,111788.42466597391,11.2564,11.2599,11.2529,11.2529,111788.4247
2006-11-16 14:50:00,32.12,32.13,32.1,32.12,194458.3075776373,11.2529,11.2564,11.2459,11.2529,194458.3076
2006-11-16 14:55:00,32.13,32.14,32.12,32.13,95834.58761284592,11.2564,11.2599,11.2529,11.2564,95834.5876
2006-11-16 15:00:00,32.14,32.18,32.13,32.18,85682.14585176445,11.2599,11.2739,11.2564,11.2739,85682.1459
2006-11-16 15:05:00,32.17,32.18,32.15,32.16,149051.23288796525,11.2704,11.2739,11.2634,11.2669,149051.2329
2006-11-16 15:10:00,32.16,32.18,32.15,32.18,214540.06051164452,11.2669,11.2739,11.2634,11.2739,214540.0605
2006-11-16 15:15:00,32.18,32.24,32.17,32.22,214763.19109980023,11.2739,11.2949,11.2704,11.2879,214763.1911
2006-11-16 15:20:00,32.22,32.22,32.18,32.21,104090.41937460448,11.2879,11.2879,11.2739,11.2844,104090.4194
2006-11-16 15:25:00,32.21,32.22,32.18,32.18,100966.59114042556,11.2844,11.2879,11.2739,11.2739,100966.5911
2006-11-16 15:30:00,32.18,32.19,32.14,32.16,218779.54168660167,11.2739,11.2774,11.2599,11.2669,218779.5417
2006-11-16 15:35:00,32.16,32.24,32.16,32.24,292635.7663661174,11.2669,11.2949,11.2669,11.2949,292635.7664
2006-11-16 15:40:00,32.24,32.26,32.23,32.25,196689.61345919367,11.2949,11.302,11.2914,11.2984,196689.6135
2006-11-16 15:45:00,32.26,32.26,32.22,32.23,310486.2134185683,11.302,11.302,11.2879,11.2914,310486.2134
2006-11-16 15:50:00,32.24,32.24,32.18,32.21,381330.175157983,11.2949,11.2949,11.2739,11.2844,381330.1752
2006-11-16 15:55:00,32.21,32.22,32.2,32.21,186090.9105218009,11.2844,11.2879,11.2809,11.2844,186090.9105
2006-11-17 09:30:00,32.22,32.26,32.21,32.24,1832236.82464001,11.2879,11.302,11.2844,11.2949,1832236.8246
2006-11-17 09:35:00,32.25,32.26,32.22,32.26,124395.3028967674,11.2984,11.302,11.2879,11.302,124395.3029
2006-11-17 09:40:00,32.25,32.32,32.24,32.32,170360.20405682854,11.2984,11.323,11.2949,11.323,170360.2041
2006-11-17 09:45:00,32.32,32.36,32.32,32.34,113908.16525345248,11.323,11.337,11.323,11.33,113908.1653
2006-11-17 09:50:00,32.35,32.35,32.3,32.3,188322.21640335728,11.3335,11.3335,11.316,11.316,188322.2164
2006-11-17 09:55:00,32.3,32.33,32.27,32.31,256711.7416730599,11.316,11.3265,11.3055,11.3195,256711.7417
2006-11-17 10:00:00,32.31,32.31,32.28,32.29,80550.14232418481,11.3195,11.3195,11.309,11.3125,80550.1423
2006-11-17 10:05:00,32.29,32.31,32.28,32.31,85124.31938137536,11.3125,11.3195,11.309,11.3195,85124.3194
2006-11-17 10:10:00,32.31,32.31,32.28,32.28,31907.674106256032,11.3195,11.3195,11.309,11.309,31907.6741
2006-11-17 10:15:00,32.27,32.27,32.22,32.23,57456.12645007642,11.3055,11.3055,11.2879,11.2914,57456.1265
2006-11-17 10:20:00,32.22,32.23,32.2,32.21,89363.80055633246,11.2879,11.2914,11.2809,11.2844,89363.8006
2006-11-17 10:25:00,32.2,32.21,32.13,32.17,118817.03819287648,11.2809,11.2844,11.2564,11.2704,118817.0382
2006-11-17 10:30:00,32.17,32.21,32.16,32.21,134882.44054008232,11.2704,11.2844,11.2669,11.2844,134882.4405
2006-11-17 10:35:00,32.21,32.28,32.2,32.25,111007.4676074292,11.2844,11.309,11.2809,11.2984,111007.4676
2006-11-17 10:40:00,32.27,32.31,32.26,32.28,90367.88820303282,11.3055,11.3195,11.302,11.309,90367.8882
2006-11-17 10:45:00,32.28,32.29,32.25,32.29,103978.85408052664,11.309,11.3125,11.2984,11.3125,103978.8541
2006-11-17 10:50:00,32.29,32.32,32.27,32.28,288730.9810733938,11.3125,11.323,11.3055,11.309,288730.9811
2006-11-17 10:55:00,32.28,32.29,32.27,32.29,42841.07292588223,11.309,11.3125,11.3055,11.3125,42841.0729
2006-11-17 11:00:00,32.29,32.29,32.27,32.28,92933.88996682264,11.3125,11.3125,11.3055,11.309,92933.89
2006-11-17 11:05:00,32.27,32.31,32.27,32.3,97061.80584770192,11.3055,11.3195,11.3055,11.316,97061.8058
2006-11-17 11:10:00,32.29,32.31,32.29,32.31,101859.1134930481,11.3125,11.3195,11.3125,11.3195,101859.1135
2006-11-17 11:15:00,32.31,32.37,32.3,32.35,182186.1252290773,11.3195,11.3405,11.316,11.3335,182186.1252
2006-11-17 11:20:00,32.35,32.37,32.28,32.28,205057.01051503004,11.3335,11.3405,11.309,11.309,205057.0105
2006-11-17 11:25:00,32.28,32.31,32.27,32.28,197247.4399295828,11.309,11.3195,11.3055,11.309,197247.4399
2006-11-17 11:30:00,32.29,32.3,32.27,32.29,132204.8734822147,11.3125,11.316,11.3055,11.3125,132204.8735
2006-11-17 11:35:00,32.28,32.29,32.26,32.28,193565.7852250148,11.309,11.3125,11.302,11.309,193565.7852
2006-11-17 11:40:00,32.29,32.29,32.27,32.28,88805.97408594337,11.3125,11.3125,11.3055,11.309,88805.9741
2006-11-17 11:45:00,32.27,32.29,32.26,32.27,105317.63760946048,11.3055,11.3125,11.302,11.3055,105317.6376
2006-11-17 11:50:00,32.27,32.29,32.26,32.26,135328.7017163936,11.3055,11.3125,11.302,11.302,135328.7017
2006-11-17 11:55:00,32.26,32.27,32.26,32.27,155410.4546504009,11.302,11.3055,11.302,11.3055,155410.4547
2006-11-17 12:00:00,32.27,32.27,32.26,32.27,52100.99233434114,11.3055,11.3055,11.302,11.3055,52100.9923
2006-11-17 12:05:00,32.27,32.27,32.25,32.27,125622.5211316234,11.3055,11.3055,11.2984,11.3055,125622.5211
2006-11-17 12:10:00,32.27,32.28,32.26,32.26,102528.50525751502,11.3055,11.309,11.302,11.302,102528.5053
2006-11-17 12:15:00,32.26,32.27,32.26,32.27,109445.55349033976,11.302,11.3055,11.302,11.3055,109445.5535
2006-11-17 12:20:00,32.26,32.27,32.25,32.27,53328.210569197145,11.302,11.3055,11.2984,11.3055,53328.2106
2006-11-17 12:25:00,32.27,32.27,32.25,32.26,54109.167627741874,11.3055,11.3055,11.2984,11.302,54109.1676
2006-11-17 12:30:00,32.26,32.27,32.25,32.27,121829.30113297758,11.302,11.3055,11.2984,11.3055,121829.3011
2006-11-17 12:35:00,32.26,32.28,32.25,32.27,128300.08818949104,11.302,11.309,11.2984,11.3055,128300.0882
2006-11-17 12:40:00,32.27,32.27,32.26,32.27,41725.41998510405,11.3055,11.3055,11.302,11.3055,41725.42
2006-11-17 12:45:00,32.27,32.29,32.26,32.29,47303.68468899496,11.3055,11.3125,11.302,11.3125,47303.6847
2006-11-17 12:50:00,32.28,32.33,32.28,32.32,125176.25995531213,11.309,11.3265,11.309,11.323,125176.26
2006-11-17 12:55:00,32.32,32.32,32.31,32.31,74971.8776202939,11.323,11.323,11.3195,11.3195,74971.8776
2006-11-17 13:00:00,32.31,32.32,32.29,32.29,40386.63645617022,11.3195,11.323,11.3125,11.3125,40386.6365
2006-11-17 13:05:00,32.29,32.33,32.29,32.32,45295.50939559423,11.3125,11.3265,11.3125,11.323,45295.5094
2006-11-17 13:10:00,32.32,32.32,32.3,32.31,32577.065870722945,11.323,11.323,11.316,11.3195,32577.0659
2006-11-17 13:15:00,32.31,32.36,32.31,32.36,106991.11702062776,11.3195,11.337,11.3195,11.337,106991.117
2006-11-17 13:20:00,32.36,32.38,32.33,32.33,107660.50878509466,11.337,11.344,11.3265,11.3265,107660.5088
2006-11-17 13:25:00,32.33,32.36,32.32,32.36,77537.87938408372,11.3265,11.337,11.323,11.337,77537.8794
2006-11-17 13:30:00,32.36,32.39,32.36,32.39,85012.75408729754,11.337,11.3475,11.337,11.3475,85012.7541
2006-11-17 13:35:00,32.38,32.4,32.38,32.39,180958.9069942213,11.344,11.351,11.344,11.3475,180958.907
2006-11-17 13:40:00,32.39,32.39,32.37,32.37,71736.48409203716,11.3475,11.3475,11.3405,11.3405,71736.4841
2006-11-17 13:45:00,32.37,32.38,32.32,32.32,149720.62465243216,11.3405,11.344,11.323,11.323,149720.6247
2006-11-17 13:50:00,32.32,32.32,32.27,32.27,75529.704090683,11.323,11.323,11.3055,11.3055,75529.7041
2006-11-17 13:55:00,32.28,32.28,32.25,32.25,96392.414083235,11.309,11.309,11.2984,11.2984,96392.4141
2006-11-17 14:00:00,32.26,32.26,32.21,32.22,119151.73407510994,11.302,11.302,11.2844,11.2879,119151.7341
2006-11-17 14:05:00,32.23,32.24,32.19,32.19,177388.81758373108,11.2914,11.2949,11.2774,11.2774,177388.8176
2006-11-17 14:10:00,32.2,32.23,32.2,32.23,62364.99938950043,11.2809,11.2914,11.2809,11.2914,62364.9994
2006-11-17 14:15:00,32.24,32.26,32.23,32.25,61584.0423309557,11.2949,11.302,11.2914,11.2984,61584.0423
2006-11-17 14:20:00,32.25,32.25,32.23,32.24,40051.94057393677,11.2984,11.2984,11.2914,11.2949,40051.9406
2006-11-17 14:25:00,32.24,32.26,32.23,32.25,45407.074689672045,11.2949,11.302,11.2914,11.2984,45407.0747
2006-11-17 14:30:00,32.25,32.26,32.24,32.26,42060.115867337496,11.2984,11.302,11.2949,11.302,42060.1159
2006-11-17 14:35:00,32.26,32.27,32.25,32.25,49981.2517468626,11.302,11.3055,11.2984,11.2984,49981.2517
2006-11-17 14:40:00,32.26,32.27,32.24,32.25,40163.50586801459,11.302,11.3055,11.2949,11.2984,40163.5059
2006-11-17 14:45:00,32.26,32.29,32.26,32.29,139791.31347950632,11.302,11.3125,11.302,11.3125,139791.3135
2006-11-17 14:50:00,32.29,32.29,32.26,32.27,92933.88996682264,11.3125,11.3125,11.302,11.3055,92933.89
2006-11-17 14:55:00,32.28,32.31,32.27,32.31,72852.13703281534,11.309,11.3195,11.3055,11.3195,72852.137
2006-11-17 15:00:00,32.31,32.32,32.29,32.29,68389.52526970262,11.3195,11.323,11.3125,11.3125,68389.5253
2006-11-17 15:05:00,32.29,32.33,32.29,32.3,160207.7622957471,11.3125,11.3265,11.3125,11.316,160207.7623
2006-11-17 15:10:00,32.3,32.3,32.26,32.27,149497.4940642765,11.316,11.316,11.302,11.3055,149497.4941
2006-11-17 15:15:00,32.27,32.28,32.25,32.26,194012.046401326,11.3055,11.309,11.2984,11.302,194012.0464
2006-11-17 15:20:00,32.25,32.27,32.24,32.25,95611.45702469027,11.2984,11.3055,11.2949,11.2984,95611.457
2006-11-17 15:25:00,32.24,32.27,32.24,32.26,74302.48585582699,11.2949,11.3055,11.2949,11.302,74302.4859
2006-11-17 15:30:00,32.25,32.28,32.25,32.27,110895.90231335138,11.2984,11.309,11.2984,11.3055,110895.9023
2006-11-17 15:35:00,32.26,32.28,32.26,32.26,159649.935825358,11.302,11.309,11.302,11.302,159649.9358
2006-11-17 15:40:00,32.27,32.27,32.25,32.26,202937.26992755148,11.3055,11.3055,11.2984,11.302,202937.2699
2006-11-17 15:45:00,32.27,32.29,32.26,32.27,445703.3498408841,11.3055,11.3125,11.302,11.3055,445703.3498
2006-11-17 15:50:00,32.27,32.34,32.27,32.34,271773.0563735654,11.3055,11.33,11.3055,11.33,271773.0564
2006-11-17 15:55:00,32.34,32.34,32.27,32.3,402750.71162092406,11.33,11.33,11.3055,11.316,402750.7116
2006-11-20 09:30:00,32.39,32.56,32.18,32.56,432489.8687931308,11.7738,11.8356,11.6975,11.8356,432489.8688
2006-11-20 09:35:00,32.56,32.66,32.5,32.51,406151.31103665126,11.8356,11.8719,11.8138,11.8174,406151.311
2006-11-20 09:40:00,32.51,32.54,32.49,32.53,285638.9712610859,11.8174,11.8283,11.8102,11.8247,285638.9713
2006-11-20 09:45:00,32.54,32.56,32.52,32.55,291121.69144712854,11.8283,11.8356,11.8211,11.832,291121.6914
2006-11-20 09:50:00,32.56,32.58,32.54,32.58,306387.3045141493,11.8356,11.8429,11.8283,11.8429,306387.3045
2006-11-20 09:55:00,32.58,32.73,32.57,32.72,240057.14069477032,11.8429,11.8974,11.8392,11.8938,240057.1407
2006-11-20 10:00:00,32.73,32.74,32.7,32.71,221136.38083705443,11.8974,11.901,11.8865,11.8901,221136.3808
2006-11-20 10:05:00,32.71,32.71,32.61,32.62,172759.43801903087,11.8901,11.8901,11.8538,11.8574,172759.438
2006-11-20 10:10:00,32.61,32.63,32.56,32.57,173941.9855101381,11.8538,11.861,11.8356,11.8392,173941.9855
2006-11-20 10:15:00,32.57,32.61,32.56,32.58,197162.91806278945,11.8392,11.8538,11.8356,11.8429,197162.9181
2006-11-20 10:20:00,32.58,32.58,32.46,32.5,191787.70219412007,11.8429,11.8429,11.7992,11.8138,191787.7022
2006-11-20 10:25:00,32.5,32.55,32.49,32.55,121694.88726667264,11.8138,11.832,11.8102,11.832,121694.8873
2006-11-20 10:30:00,32.55,32.59,32.54,32.58,249410.01630625487,11.832,11.8465,11.8283,11.8429,249410.0163
2006-11-20 10:35:00,32.58,32.58,32.58,32.58,77188.09987409096,11.8429,11.8429,11.8429,11.8429,77188.0999
2006-11-20 10:40:00,32.58,32.58,32.51,32.52,142765.73347185625,11.8429,11.8429,11.8174,11.8211,142765.7335
2006-11-20 10:45:00,32.52,32.52,32.44,32.46,244034.8004375856,11.8211,11.8211,11.792,11.7992,244034.8004
2006-11-20 10:50:00,32.46,32.47,32.44,32.44,122984.93907515326,11.7992,11.8029,11.792,11.792,122984.9391
2006-11-20 10:55:00,32.45,32.45,32.43,32.45,93313.7474800988,11.7956,11.7956,11.7883,11.7956,93313.7475
2006-11-20 11:00:00,32.45,32.46,32.43,32.45,145345.8370888175,11.7956,11.7992,11.7883,11.7956,145345.8371
2006-11-20 11:05:00,32.45,32.45,32.43,32.45,80305.72507791914,11.7956,11.7956,11.7883,11.7956,80305.7251
2006-11-20 11:10:00,32.45,32.45,32.43,32.43,74930.50920924985,11.7956,11.7956,11.7883,11.7883,74930.5092
2006-11-20 11:15:00,32.43,32.44,32.42,32.44,98796.46766614149,11.7883,11.792,11.7847,11.792,98796.4677
2006-11-20 11:20:00,32.44,32.47,32.43,32.47,189530.11152927903,11.792,11.8029,11.7883,11.8029,189530.1115
2006-11-20 11:25:00,32.48,32.54,32.45,32.49,184369.9042953565,11.8065,11.8283,11.7956,11.8102,184369.9043
2006-11-20 11:30:00,32.49,32.55,32.48,32.54,54397.184590933175,11.8102,11.832,11.8065,11.8283,54397.1846
2006-11-20 11:35:00,32.54,32.56,32.53,32.55,111696.98575094776,11.8283,11.8356,11.8247,11.832,111696.9858
2006-11-20 11:40:00,32.55,32.57,32.53,32.57,269190.81070295785,11.832,11.8392,11.8247,11.8392,269190.8107
2006-11-20 11:45:00,32.57,32.58,32.56,32.57,88368.54888092306,11.8392,11.8429,11.8356,11.8392,88368.5489
2006-11-20 11:50:00,32.56,32.59,32.56,32.58,71490.37105330151,11.8356,11.8465,11.8356,11.8429,71490.3711
2006-11-20 11:55:00,32.58,32.61,32.58,32.6,70200.31924482087,11.8429,11.8538,11.8429,11.8501,70200.3192
2006-11-20 12:00:00,32.6,32.61,32.55,32.55,75898.04806561032,11.8501,11.8538,11.832,11.832,75898.0481
2006-11-20 12:05:00,32.55,32.55,32.53,32.53,41066.64923663335,11.832,11.832,11.8247,11.8247,41066.6492
2006-11-20 12:10:00,32.53,32.55,32.53,32.55,73747.9617181426,11.8247,11.832,11.8247,11.832,73747.9617
2006-11-20 12:15:00,32.56,32.58,32.55,32.56,87723.52297668275,11.8356,11.8429,11.832,11.8356,87723.523
2006-11-20 12:20:00,32.56,32.56,32.49,32.52,81595.77688639976,11.8356,11.8356,11.8102,11.8211,81595.7769
2006-11-20 12:25:00,32.52,32.55,32.5,32.55,67835.2242626064,11.8211,11.832,11.8138,11.832,67835.2243
2006-11-20 12:30:00,32.54,32.54,32.48,32.48,81810.78552114654,11.8283,11.8283,11.8065,11.8065,81810.7855
2006-11-20 12:35:00,32.48,32.49,32.46,32.47,86218.46253345536,11.8065,11.8102,11.7992,11.8029,86218.4625
2006-11-20 12:40:00,32.47,32.48,32.42,32.43,138358.05645954743,11.8029,11.8065,11.7847,11.7883,138358.0565
2006-11-20 12:45:00,32.43,32.47,32.43,32.46,59664.896142229074,11.7883,11.8029,11.7883,11.7992,59664.8961
2006-11-20 12:50:00,32.45,32.47,32.45,32.46,30316.217499294773,11.7956,11.8029,11.7956,11.7992,30316.2175
2006-11-20 12:55:00,32.46,32.47,32.45,32.46,163944.08399441323,11.7992,11.8029,11.7956,11.7992,163944.084
2006-11-20 13:00:00,32.46,32.49,32.46,32.46,88906.07046778999,11.7992,11.8102,11.7992,11.7992,88906.0705
2006-11-20 13:05:00,32.47,32.53,32.46,32.52,99118.98061826164,11.8029,11.8247,11.7992,11.8211,99118.9806
2006-11-20 13:10:00,32.53,32.58,32.53,32.56,178994.68842668724,11.8247,11.8429,11.8247,11.8356,178994.6884
2006-11-20 13:15:00,32.56,32.56,32.52,32.53,63965.06883716451,11.8356,11.8356,11.8211,11.8247,63965.0688
2006-11-20 13:20:00,32.53,32.55,32.51,32.52,49666.9946265042,11.8247,11.832,11.8174,11.8211,49666.9946
2006-11-20 13:25:00,32.53,32.53,32.48,32.49,88368.54888092306,11.8247,11.8247,11.8065,11.8102,88368.5489
2006-11-20 13:30:00,32.49,32.51,32.49,32.5,66222.65950200561,11.8102,11.8174,11.8102,11.8138,66222.6595
2006-11-20 13:35:00,32.49,32.5,32.48,32.5,23220.93255265132,11.8102,11.8138,11.8065,11.8138,23220.9326
2006-11-20 13:40:00,32.51,32.55,32.5,32.55,71382.86673592812,11.8174,11.832,11.8138,11.832,71382.8667
2006-11-20 13:45:00,32.55,32.58,32.54,32.57,61062.45226808309,11.832,11.8429,11.8283,11.8392,61062.4523
2006-11-20 13:50:00,32.58,32.64,32.57,32.62,168459.26532409544,11.8429,11.8647,11.8392,11.8574,168459.2653
2006-11-20 13:55:00,32.62,32.62,32.57,32.6,95893.85109706006,11.8574,11.8574,11.8392,11.8501,95893.8511
2006-11-20 14:00:00,32.59,32.62,32.59,32.6,119544.80091920492,11.8465,11.8574,11.8465,11.8501,119544.8009
2006-11-20 14:05:00,32.59,32.59,32.53,32.58,153408.66089182143,11.8465,11.8465,11.8247,11.8429,153408.6609
2006-11-20 14:10:00,32.58,32.58,32.56,32.58,55902.24503416058,11.8429,11.8429,11.8356,11.8429,55902.245
2006-11-20 14:15:00,32.57,32.58,32.47,32.47,114062.08073316223,11.8392,11.8429,11.8029,11.8029,114062.0807
2006-11-20 14:20:00,32.48,32.49,32.46,32.48,88261.04456354967,11.8065,11.8102,11.7992,11.8065,88261.0446
2006-11-20 14:25:00,32.49,32.5,32.47,32.5,111374.4727988276,11.8102,11.8138,11.8029,11.8138,111374.4728
2006-11-20 14:30:00,32.5,32.51,32.48,32.48,93313.7474800988,11.8138,11.8174,11.8065,11.8065,93313.7475
2006-11-20 14:35:00,32.49,32.49,32.46,32.48,127392.61608746208,11.8102,11.8102,11.7992,11.8065,127392.6161
2006-11-20 14:40:00,32.48,32.49,32.43,32.44,170071.8300846962,11.8065,11.8102,11.7883,11.792,170071.8301
2006-11-20 14:45:00,32.44,32.45,32.41,32.43,130402.73697391688,11.792,11.7956,11.7811,11.7883,130402.737
2006-11-20 14:50:00,32.43,32.49,32.43,32.46,99764.00652250196,11.7883,11.8102,11.7883,11.7992,99764.0065
2006-11-20 14:55:00,32.45,32.46,32.41,32.43,117717.22752385736,11.7956,11.7992,11.7811,11.7883,117717.2275
2006-11-20 15:00:00,32.43,32.45,32.4,32.4,210600.95773446263,11.7883,11.7956,11.7774,11.7774,210600.9577
2006-11-20 15:05:00,32.41,32.42,32.35,32.38,224899.03194512293,11.7811,11.7847,11.7593,11.7702,224899.0319
2006-11-20 15:10:00,32.37,32.44,32.36,32.4,172544.4293842841,11.7665,11.792,11.7629,11.7774,172544.4294
2006-11-20 15:15:00,32.4,32.4,32.35,32.39,156096.26882615607,11.7774,11.7774,11.7593,11.7738,156096.2688
2006-11-20 15:20:00,32.39,32.39,32.32,32.33,148785.97524476584,11.7738,11.7738,11.7484,11.752,148785.9752
2006-11-20 15:25:00,32.33,32.34,32.29,32.3,179747.21864830094,11.752,11.7556,11.7375,11.7411,179747.2186
2006-11-20 15:30:00,32.3,32.32,32.27,32.31,274996.04384112067,11.7411,11.7484,11.7302,11.7447,274996.0438
2006-11-20 15:35:00,32.31,32.35,32.31,32.31,235004.4377782212,11.7447,11.7593,11.7447,11.7447,235004.4378
2006-11-20 15:40:00,32.31,32.31,32.28,32.28,204365.70732680627,11.7447,11.7447,11.7338,11.7338,204365.7073
2006-11-20 15:45:00,32.28,32.29,32.22,32.22,316922.7276167411,11.7338,11.7375,11.712,11.712,316922.7276
2006-11-20 15:50:00,32.23,32.28,32.22,32.26,375727.5892199831,11.7156,11.7338,11.712,11.7265,375727.5892
2006-11-20 15:55:00,32.27,32.28,32.24,32.27,411956.5441748141,11.7302,11.7338,11.7193,11.7302,411956.5442
2006-11-21 09:30:00,32.51,32.53,32.47,32.52,488822.1310967849,11.8174,11.8247,11.8029,11.8211,488822.1311
2006-11-21 09:35:00,32.52,32.71,32.52,32.68,419051.82912145753,11.8211,11.8901,11.8211,11.8792,419051.8291
2006-11-21 09:40:00,32.69,32.73,32.67,32.72,303807.20089718804,11.8829,11.8974,11.8756,11.8938,303807.2009
2006-11-21 09:45:00,32.72,32.77,32.71,32.75,230704.26508328572,11.8938,11.9119,11.8901,11.9047,230704.2651
2006-11-21 09:50:00,32.75,32.76,32.67,32.68,240487.15796426387,11.9047,11.9083,11.8756,11.8792,240487.158
2006-11-21 09:55:00,32.68,32.71,32.65,32.68,139003.08236378775,11.8792,11.8901,11.8683,11.8792,139003.0824
2006-11-21 10:00:00,32.68,32.74,32.67,32.72,218663.78153746657,11.8792,11.901,11.8756,11.8938,218663.7815
2006-11-21 10:05:00,32.72,32.73,32.67,32.71,199097.99577551035,11.8938,11.8974,11.8756,11.8901,199097.9958
2006-11-21 10:10:00,32.71,32.71,32.68,32.7,147495.9234362852,11.8901,11.8901,11.8792,11.8865,147495.9234
2006-11-21 10:15:00,32.69,32.71,32.69,32.71,142443.2205197361,11.8829,11.8901,11.8829,11.8901,142443.2205
2006-11-21 10:20:00,32.71,32.74,32.68,32.71,244249.8090723324,11.8901,11.901,11.8792,11.8901,244249.8091
2006-11-21 10:25:00,32.71,32.79,32.7,32.79,304129.7138493082,11.8901,11.9192,11.8865,11.9192,304129.7138
2006-11-21 10:30:00,32.79,32.85,32.78,32.84,401098.6081201021,11.9192,11.941,11.9156,11.9374,401098.6081
2006-11-21 10:35:00,32.83,32.86,32.82,32.85,342401.25083423353,11.9337,11.9446,11.9301,11.941,342401.2508
2006-11-21 10:40:00,32.85,32.89,32.84,32.87,305312.26134041545,11.941,11.9556,11.9374,11.9483,305312.2613
2006-11-21 10:45:00,32.87,32.88,32.79,32.8,124597.50383575405,11.9483,11.9519,11.9192,11.9228,124597.5038
2006-11-21 10:50:00,32.81,32.82,32.79,32.8,130295.23265654348,11.9265,11.9301,11.9192,11.9228,130295.2327
2006-11-21 10:55:00,32.8,32.85,32.8,32.84,150506.04432274002,11.9228,11.941,11.9228,11.9374,150506.0443
2006-11-21 11:00:00,32.85,32.85,32.81,32.82,84605.89777285456,11.941,11.941,11.9265,11.9301,84605.8978
2006-11-21 11:05:00,32.82,32.82,32.74,32.74,93958.77338433912,11.9301,11.9301,11.901,11.901,93958.7734
2006-11-21 11:10:00,32.73,32.76,32.68,32.71,300152.05410649296,11.8974,11.9083,11.8792,11.8901,300152.0541
2006-11-21 11:15:00,32.71,32.71,32.6,32.61,251560.1026537226,11.8901,11.8901,11.8501,11.8538,251560.1027
2006-11-21 11:20:00,32.6,32.66,32.57,32.65,315740.1801256339,11.8501,11.8719,11.8392,11.8683,315740.1801
2006-11-21 11:25:00,32.65,32.7,32.65,32.69,173834.4811927647,11.8683,11.8865,11.8683,11.8829,173834.4812
2006-11-21 11:30:00,32.7,32.71,32.64,32.65,220061.33766332056,11.8865,11.8901,11.8647,11.8683,220061.3377
2006-11-21 11:35:00,32.64,32.65,32.6,32.64,170501.84735418975,11.8647,11.8683,11.8501,11.8647,170501.8474
2006-11-21 11:40:00,32.64,32.67,32.63,32.66,89013.57478516338,11.8647,11.8756,11.861,11.8719,89013.5748
2006-11-21 11:45:00,32.66,32.67,32.63,32.63,135025.42262097247,11.8719,11.8756,11.861,11.861,135025.4226
2006-11-21 11:50:00,32.63,32.64,32.6,32.63,135562.9442078394,11.861,11.8647,11.8501,11.861,135562.9442
2006-11-21 11:55:00,32.63,32.63,32.58,32.58,193077.7540026008,11.861,11.861,11.8429,11.8429,193077.754
2006-11-21 12:00:00,32.59,32.63,32.59,32.63,79015.67326943851,11.8465,11.861,11.8465,11.861,79015.6733
2006-11-21 12:05:00,32.63,32.64,32.61,32.62,84713.40209022794,11.861,11.8647,11.8538,11.8574,84713.4021
2006-11-21 12:10:00,32.61,32.62,32.61,32.61,65040.11201089836,11.8538,11.8574,11.8538,11.8538,65040.112
2006-11-21 12:15:00,32.61,32.62,32.59,32.61,141475.6816633756,11.8538,11.8574,11.8465,11.8538,141475.6817
2006-11-21 12:20:00,32.6,32.64,32.6,32.64,98366.45039664794,11.8501,11.8647,11.8501,11.8647,98366.4504
2006-11-21 12:25:00,32.64,32.66,32.63,32.65,157278.81631726332,11.8647,11.8719,11.861,11.8683,157278.8163
2006-11-21 12:30:00,32.66,32.67,32.64,32.67,66975.1897236193,11.8719,11.8756,11.8647,11.8756,66975.1897
2006-11-21 12:35:00,32.66,32.71,32.66,32.71,183187.35680424928,11.8719,11.8901,11.8719,11.8901,183187.3568
2006-11-21 12:40:00,32.71,32.72,32.69,32.7,160826.45879058505,11.8901,11.8938,11.8829,11.8865,160826.4588
2006-11-21 12:45:00,32.71,32.72,32.69,32.7,124167.48656626052,11.8901,11.8938,11.8829,11.8865,124167.4866
2006-11-21 12:50:00,32.7,32.71,32.68,32.71,92776.22589323188,11.8865,11.8901,11.8792,11.8901,92776.2259
2006-11-21 12:55:00,32.71,32.72,32.71,32.71,55149.71481254688,11.8901,11.8938,11.8901,11.8901,55149.7148
2006-11-21 13:00:00,32.71,32.71,32.69,32.71,92023.69567161816,11.8901,11.8901,11.8829,11.8901,92023.6957
2006-11-21 13:05:00,32.71,32.71,32.7,32.71,100086.51947462212,11.8901,11.8901,11.8865,11.8901,100086.5195
2006-11-21 13:10:00,32.71,32.72,32.7,32.71,124489.99951838067,11.8901,11.8938,11.8865,11.8901,124489.9995
2006-11-21 13:15:00,32.71,32.77,32.71,32.77,323910.5082460112,11.8901,11.9119,11.8901,11.9119,323910.5082
2006-11-21 13:20:00,32.77,32.8,32.75,32.79,194045.29285896124,11.9119,11.9228,11.9047,11.9192,194045.2929
2006-11-21 13:25:00,32.78,32.82,32.78,32.79,365944.696339005,11.9156,11.9301,11.9156,11.9192,365944.6963
2006-11-21 13:30:00,32.79,32.8,32.77,32.77,164374.10126390678,11.9192,11.9228,11.9119,11.9119,164374.1013
2006-11-21 13:35:00,32.77,32.78,32.77,32.78,41066.64923663335,11.9119,11.9156,11.9119,11.9156,41066.6492
2006-11-21 13:40:00,32.78,32.79,32.76,32.77,247582.44291090727,11.9156,11.9192,11.9083,11.9119,247582.4429
2006-11-21 13:45:00,32.78,32.79,32.76,32.79,90088.61795889724,11.9156,11.9192,11.9083,11.9192,90088.618
2006-11-21 13:50:00,32.79,32.79,32.78,32.79,74607.9962571297,11.9192,11.9192,11.9156,11.9192,74607.9963
2006-11-21 13:55:00,32.79,32.79,32.78,32.78,54934.70617780011,11.9192,11.9192,11.9156,11.9156,54934.7062
2006-11-21 14:00:00,32.78,32.79,32.71,32.71,81918.28983851992,11.9156,11.9192,11.8901,11.8901,81918.2898
2006-11-21 14:05:00,32.71,32.75,32.71,32.75,162009.00628169227,11.8901,11.9047,11.8901,11.9047,162009.0063
2006-11-21 14:10:00,32.74,32.77,32.73,32.75,234896.9334608478,11.901,11.9119,11.8974,11.9047,234896.9335
2006-11-21 14:15:00,32.75,32.76,32.73,32.74,102021.59718734304,11.9047,11.9083,11.8974,11.901,102021.5972
2006-11-21 14:20:00,32.74,32.75,32.73,32.74,100624.04106148904,11.901,11.9047,11.8974,11.901,100624.0411
2006-11-21 14:25:00,32.73,32.75,32.73,32.74,147925.94070577875,11.8974,11.9047,11.8974,11.901,147925.9407
2006-11-21 14:30:00,32.75,32.78,32.75,32.77,150183.53137061986,11.9047,11.9156,11.9047,11.9119,150183.5314
2006-11-21 14:35:00,32.77,32.78,32.77,32.78,80843.24666478607,11.9119,11.9156,11.9119,11.9156,80843.2467
2006-11-21 14:40:00,32.78,32.78,32.72,32.72,211676.0009081965,11.9156,11.9156,11.8938,11.8938,211676.0009
2006-11-21 14:45:00,32.73,32.73,32.71,32.72,112019.49870306792,11.8974,11.8974,11.8901,11.8938,112019.4987
2006-11-21 14:50:00,32.72,32.74,32.72,32.72,143733.2723282167,11.8938,11.901,11.8938,11.8938,143733.2723
2006-11-21 14:55:00,32.72,32.73,32.71,32.72,111589.4814335744,11.8938,11.8974,11.8901,11.8938,111589.4814
2006-11-21 15:00:00,32.72,32.72,32.7,32.71,219953.8333459472,11.8938,11.8938,11.8865,11.8901,219953.8333
2006-11-21 15:05:00,32.71,32.71,32.68,32.7,212858.5483993037,11.8901,11.8901,11.8792,11.8865,212858.5484
2006-11-21 15:10:00,32.7,32.71,32.65,32.67,142550.72483710948,11.8865,11.8901,11.8683,11.8756,142550.7248
2006-11-21 15:15:00,32.67,32.67,32.65,32.66,150506.04432274002,11.8756,11.8756,11.8683,11.8719,150506.0443
2006-11-21 15:20:00,32.66,32.71,32.66,32.71,286714.0144348197,11.8719,11.8901,11.8719,11.8901,286714.0144
2006-11-21 15:25:00,32.71,32.72,32.68,32.69,367987.2783690993,11.8901,11.8938,11.8792,11.8829,367987.2784
2006-11-21 15:30:00,32.69,32.7,32.67,32.68,149861.0184184997,11.8829,11.8865,11.8756,11.8792,149861.0184
2006-11-21 15:35:00,32.67,32.68,32.66,32.66,201033.0734882313,11.8756,11.8792,11.8719,11.8719,201033.0735
2006-11-21 15:40:00,32.66,32.7,32.66,32.68,381962.83962763945,11.8719,11.8865,11.8719,11.8792,381962.8396
2006-11-21 15:45:00,32.68,32.7,32.66,32.67,261342.9955347007,11.8792,11.8865,11.8719,11.8756,261342.9955
2006-11-21 15:50:00,32.66,32.71,32.66,32.71,222641.44128028184,11.8719,11.8901,11.8719,11.8901,222641.4413
2006-11-21 15:55:00,32.71,32.71,32.64,32.67,365192.1661173913,11.8901,11.8901,11.8647,11.8756,365192.1661
2006-11-22 09:30:00,32.86,32.87,32.71,32.71,311117.4944785783,11.9446,11.9483,11.8901,11.8901,311117.4945
2006-11-22 09:35:00,32.71,32.81,32.71,32.79,450443.0897944862,11.8901,11.9265,11.8901,11.9192,450443.0898
2006-11-22 09:40:00,32.8,32.81,32.72,32.76,132552.8233213846,11.9228,11.9265,11.8938,11.9083,132552.8233
2006-11-22 09:45:00,32.77,32.77,32.71,32.72,161363.98037745198,11.9119,11.9119,11.8901,11.8938,161363.9804
2006-11-22 09:50:00,32.72,32.74,32.64,32.72,163621.57104229307,11.8938,11.901,11.8647,11.8938,163621.571
2006-11-22 09:55:00,32.71,32.74,32.68,32.69,164266.5969465334,11.8901,11.901,11.8792,11.8829,164266.5969
2006-11-22 10:00:00,32.69,32.7,32.66,32.67,152978.6436223279,11.8829,11.8865,11.8719,11.8756,152978.6436
2006-11-22 10:05:00,32.66,32.69,32.63,32.65,200710.56053611115,11.8719,11.8829,11.861,11.8683,200710.5605
2006-11-22 10:10:00,32.65,32.66,32.56,32.58,151043.56590960693,11.8683,11.8719,11.8356,11.8429,151043.5659
2006-11-22 10:15:00,32.58,32.66,32.57,32.65,143948.28096296347,11.8429,11.8719,11.8392,11.8683,143948.281
2006-11-22 10:20:00,32.65,32.67,32.61,32.64,216083.6779205053,11.8683,11.8756,11.8538,11.8647,216083.6779
2006-11-22 10:25:00,32.64,32.66,32.62,32.64,106751.78715177202,11.8647,11.8719,11.8574,11.8647,106751.7872
2006-11-22 10:30:00,32.64,32.65,32.63,32.63,50419.52484811791,11.8647,11.8683,11.861,11.861,50419.5248
2006-11-22 10:35:00,32.64,32.66,32.63,32.64,184047.39134323635,11.8647,11.8719,11.861,11.8647,184047.3913
2006-11-22 10:40:00,32.65,32.66,32.62,32.63,92023.69567161816,11.8683,11.8719,11.8574,11.861,92023.6957
2006-11-22 10:45:00,32.62,32.65,32.62,32.62,60417.42636384278,11.8574,11.8683,11.8574,11.8574,60417.4264
2006-11-22 10:50:00,32.62,32.62,32.6,32.61,105139.22239117124,11.8574,11.8574,11.8501,11.8538,105139.2224
2006-11-22 10:55:00,32.61,32.62,32.58,32.61,189637.6158466524,11.8538,11.8574,11.8429,11.8538,189637.6158
2006-11-22 11:00:00,32.61,32.65,32.6,32.64,89873.60932415047,11.8538,11.8683,11.8501,11.8647,89873.6093
2006-11-22 11:05:00,32.64,32.65,32.62,32.62,71382.86673592812,11.8647,11.8683,11.8574,11.8574,71382.8667
2006-11-22 11:10:00,32.63,32.63,32.58,32.59,86003.45389870858,11.861,11.861,11.8429,11.8465,86003.4539
2006-11-22 11:15:00,32.59,32.6,32.58,32.58,84390.8891381078,11.8465,11.8501,11.8429,11.8429,84390.8891
2006-11-22 11:20:00,32.59,32.6,32.58,32.58,54397.184590933175,11.8465,11.8501,11.8429,11.8429,54397.1846
2006-11-22 11:25:00,32.58,32.58,32.56,32.56,123414.9563446468,11.8429,11.8429,11.8356,11.8356,123414.9563
2006-11-22 11:30:00,32.56,32.57,32.56,32.56,73317.94444864907,11.8356,11.8392,11.8356,11.8356,73317.9444
2006-11-22 11:35:00,32.55,32.56,32.47,32.48,89443.59205465693,11.832,11.8356,11.8029,11.8065,89443.5921
2006-11-22 11:40:00,32.48,32.49,32.45,32.47,80520.73371266591,11.8065,11.8102,11.7956,11.8029,80520.7337
2006-11-22 11:45:00,32.45,32.51,32.45,32.47,106429.27419965186,11.7956,11.8174,11.7956,11.8029,106429.2742
2006-11-22 11:50:00,32.47,32.48,32.46,32.46,95786.34677968668,11.8029,11.8065,11.7992,11.7992,95786.3468
2006-11-22 11:55:00,32.46,32.46,32.4,32.4,118362.25342809768,11.7992,11.7992,11.7774,11.7774,118362.2534
2006-11-22 12:00:00,32.4,32.45,32.36,32.44,172221.91643216394,11.7774,11.7956,11.7629,11.792,172221.9164
2006-11-22 12:05:00,32.44,32.47,32.42,32.45,122339.91317091296,11.792,11.8029,11.7847,11.7956,122339.9132
2006-11-22 12:10:00,32.45,32.46,32.44,32.45,93421.2517974722,11.7956,11.7992,11.792,11.7956,93421.2518
2006-11-22 12:15:00,32.46,32.48,32.45,32.48,59019.87023798876,11.7992,11.8065,11.7956,11.8065,59019.8702
2006-11-22 12:20:00,32.47,32.48,32.43,32.45,99118.98061826164,11.8029,11.8065,11.7883,11.7956,99118.9806
2006-11-22 12:25:00,32.45,32.58,32.45,32.57,292411.7432556092,11.7956,11.8429,11.7956,11.8392,292411.7433
2006-11-22 12:30:00,32.57,32.58,32.55,32.58,77725.62146095787,11.8392,11.8429,11.832,11.8429,77725.6215
2006-11-22 12:35:00,32.58,32.59,32.58,32.58,26016.044804359342,11.8429,11.8465,11.8429,11.8429,26016.0448
2006-11-22 12:40:00,32.58,32.58,32.55,32.55,34508.88587685682,11.8429,11.8429,11.832,11.832,34508.8859
2006-11-22 12:45:00,32.56,32.58,32.55,32.57,65255.12064564513,11.8356,11.8429,11.832,11.8392,65255.1206
2006-11-22 12:50:00,32.57,32.58,32.57,32.58,43431.74421884783,11.8392,11.8429,11.8392,11.8429,43431.7442
2006-11-22 12:55:00,32.58,32.58,32.55,32.55,36013.946320084215,11.8429,11.8429,11.832,11.832,36013.9463
2006-11-22 13:00:00,32.55,32.56,32.55,32.56,28273.63546920045,11.832,11.8356,11.832,11.8356,28273.6355
2006-11-22 13:05:00,32.56,32.56,32.52,32.53,56654.77525577428,11.8356,11.8356,11.8211,11.8247,56654.7753
2006-11-22 13:10:00,32.52,32.53,32.5,32.52,119329.79228445816,11.8211,11.8247,11.8138,11.8211,119329.7923
2006-11-22 13:15:00,32.51,32.54,32.51,32.53,99548.99788775518,11.8174,11.8283,11.8174,11.8247,99548.9979
2006-11-22 13:20:00,32.53,32.53,32.5,32.52,145560.84572356427,11.8247,11.8247,11.8138,11.8211,145560.8457
2006-11-22 13:25:00,32.51,32.56,32.51,32.55,82025.79415589331,11.8174,11.8356,11.8174,11.832,82025.7942
2006-11-22 13:30:00,32.56,32.58,32.55,32.56,166954.20488086803,11.8356,11.8429,11.832,11.8356,166954.2049
2006-11-22 13:35:00,32.57,32.57,32.54,32.55,41819.17945824705,11.8392,11.8392,11.8283,11.832,41819.1795
2006-11-22 13:40:00,32.56,32.56,32.53,32.55,129005.18084806288,11.8356,11.8356,11.8247,11.832,129005.1808
2006-11-22 13:45:00,32.55,32.56,32.5,32.5,105139.22239117124,11.832,11.8356,11.8138,11.8138,105139.2224
2006-11-22 13:50:00,32.49,32.5,32.46,32.48,85143.41935972149,11.8102,11.8138,11.7992,11.8065,85143.4194
2006-11-22 13:55:00,32.48,32.49,32.45,32.46,49882.003261250975,11.8065,11.8102,11.7956,11.7992,49882.0033
2006-11-22 14:00:00,32.45,32.46,32.42,32.42,110191.92530772036,11.7956,11.7992,11.7847,11.7847,110191.9253
2006-11-22 14:05:00,32.42,32.43,32.39,32.42,118469.75774547108,11.7847,11.7883,11.7738,11.7847,118469.7577
2006-11-22 14:10:00,32.42,32.44,32.39,32.42,125887.55564423469,11.7847,11.792,11.7738,11.7847,125887.5556
2006-11-22 14:15:00,32.42,32.43,32.38,32.39,67082.69404099269,11.7847,11.7883,11.7702,11.7738,67082.694
2006-11-22 14:20:00,32.39,32.4,32.36,32.37,133950.3794472386,11.7738,11.7774,11.7629,11.7665,133950.3794
2006-11-22 14:25:00,32.37,32.38,32.37,32.38,37303.99812856485,11.7665,11.7702,11.7665,11.7702,37303.9981
2006-11-22 14:30:00,32.37,32.39,32.37,32.39,61492.46953757663,11.7665,11.7738,11.7665,11.7738,61492.4695
2006-11-22 14:35:00,32.38,32.39,32.35,32.35,137928.03919005388,11.7702,11.7738,11.7593,11.7593,137928.0392
2006-11-22 14:40:00,32.36,32.41,32.35,32.41,144485.8025498304,11.7629,11.7811,11.7593,11.7811,144485.8025
2006-11-22 14:45:00,32.41,32.45,32.36,32.38,233929.3946044873,11.7811,11.7956,11.7629,11.7702,233929.3946
2006-11-22 14:50:00,32.38,32.39,32.35,32.37,65470.12928039191,11.7702,11.7738,11.7593,11.7665,65470.1293
2006-11-22 14:55:00,32.37,32.4,32.36,32.38,84713.40209022794,11.7665,11.7774,11.7629,11.7702,84713.4021
2006-11-22 15:00:00,32.38,32.42,32.37,32.37,78048.13441307803,11.7702,11.7847,11.7665,11.7665,78048.1344
2006-11-22 15:05:00,32.37,32.38,32.36,32.37,104816.70943905108,11.7665,11.7702,11.7629,11.7665,104816.7094
2006-11-22 15:10:00,32.38,32.39,32.37,32.38,71597.8753706749,11.7702,11.7738,11.7665,11.7702,71597.8754
2006-11-22 15:15:00,32.39,32.39,32.37,32.37,85250.92367709488,11.7738,11.7738,11.7665,11.7665,85250.9237
2006-11-22 15:20:00,32.37,32.58,32.36,32.38,145990.86299305782,11.7665,11.8429,11.7629,11.7702,145990.863
2006-11-22 15:25:00,32.38,32.42,32.36,32.37,170179.3344020696,11.7702,11.7847,11.7629,11.7665,170179.3344
2006-11-22 15:30:00,32.36,32.37,32.31,32.33,277038.625871215,11.7629,11.7665,11.7447,11.752,277038.6259
2006-11-22 15:35:00,32.33,32.34,32.3,32.31,159213.89402998425,11.752,11.7556,11.7411,11.7447,159213.894
2006-11-22 15:40:00,32.31,32.31,32.26,32.28,181789.8006783953,11.7447,11.7447,11.7265,11.7338,181789.8007
2006-11-22 15:45:00,32.28,32.35,32.28,32.31,425287.079529114,11.7338,11.7593,11.7338,11.7447,425287.0795
2006-11-22 15:50:00,32.31,32.33,32.31,32.33,199313.0044102572,11.7447,11.752,11.7447,11.752,199313.0044
2006-11-22 15:55:00,32.33,32.37,32.32,32.32,357774.3682186277,11.752,11.7665,11.7484,11.7484,357774.3682
2006-11-24 09:30:00,32.33,32.37,32.29,32.37,266933.22003811673,11.752,11.7665,11.7375,11.7665,266933.22
2006-11-24 09:35:00,32.37,32.41,32.35,32.38,78585.65599994497,11.7665,11.7811,11.7593,11.7702,78585.656
2006-11-24 09:40:00,32.38,32.45,32.36,32.41,123414.9563446468,11.7702,11.7956,11.7629,11.7811,123414.9563
2006-11-24 09:45:00,32.41,32.46,32.36,32.36,202753.14256620547,11.7811,11.7992,11.7629,11.7629,202753.1426
2006-11-24 09:50:00,32.36,32.43,32.34,32.41,64932.60769352498,11.7629,11.7883,11.7556,11.7811,64932.6077
2006-11-24 09:55:00,32.41,32.41,32.33,32.35,118254.7491107243,11.7811,11.7811,11.752,11.7593,118254.7491
2006-11-24 10:00:00,32.35,32.41,32.34,32.4,75145.51784399663,11.7593,11.7811,11.7556,11.7774,75145.5178
2006-11-24 10:05:00,32.41,32.47,32.38,32.47,78585.65599994497,11.7811,11.8029,11.7702,11.8029,78585.656
2006-11-24 10:10:00,32.46,32.49,32.45,32.46,100086.51947462212,11.7992,11.8102,11.7956,11.7992,100086.5195
2006-11-24 10:15:00,32.46,32.55,32.44,32.51,239089.60183840984,11.7992,11.832,11.792,11.8174,239089.6018
2006-11-24 10:20:00,32.51,32.53,32.47,32.51,125887.55564423469,11.8174,11.8247,11.8029,11.8174,125887.5556
2006-11-24 10:25:00,32.51,32.53,32.5,32.53,69447.78902320718,11.8174,11.8247,11.8138,11.8247,69447.789
2006-11-24 10:30:00,32.52,32.53,32.5,32.5,37519.00676331162,11.8211,11.8247,11.8138,11.8138,37519.0068
2006-11-24 10:35:00,32.5,32.51,32.46,32.47,28166.13115182706,11.8138,11.8174,11.7992,11.8029,28166.1312
2006-11-24 10:40:00,32.47,32.5,32.46,32.48,99979.01515724872,11.8029,11.8138,11.7992,11.8065,99979.0152
2006-11-24 10:45:00,32.49,32.51,32.47,32.49,117287.21025436385,11.8102,11.8174,11.8029,11.8102,117287.2103
2006-11-24 10:50:00,32.48,32.56,32.48,32.55,138573.0650942942,11.8065,11.8356,11.8065,11.832,138573.0651
2006-11-24 10:55:00,32.56,32.56,32.52,32.52,60847.44363333632,11.8356,11.8356,11.8211,11.8211,60847.4436
2006-11-24 11:00:00,32.52,32.53,32.49,32.49,52677.11551295901,11.8211,11.8247,11.8102,11.8102,52677.1155
2006-11-24 11:05:00,32.5,32.51,32.47,32.49,46334.36078792925,11.8138,11.8174,11.8029,11.8102,46334.3608
2006-11-24 11:10:00,32.48,32.51,32.46,32.47,73962.97035288937,11.8065,11.8174,11.7992,11.8029,73962.9704
2006-11-24 11:15:00,32.47,32.48,32.46,32.46,35046.40746372374,11.8029,11.8065,11.7992,11.7992,35046.4075
2006-11-24 11:20:00,32.46,32.46,32.45,32.45,39454.08447603256,11.7992,11.7992,11.7956,11.7956,39454.0845
2006-11-24 11:25:00,32.45,32.45,32.42,32.42,35798.93768533745,11.7956,11.7956,11.7847,11.7847,35798.9377
2006-11-24 11:30:00,32.43,32.47,32.42,32.43,106751.78715177202,11.7883,11.8029,11.7847,11.7883,106751.7872
2006-11-24 11:35:00,32.44,32.45,32.38,32.41,51924.585291345305,11.792,11.7956,11.7702,11.7811,51924.5853
2006-11-24 11:40:00,32.41,32.47,32.41,32.45,121372.37431455248,11.7811,11.8029,11.7811,11.7956,121372.3743
2006-11-24 11:45:00,32.44,32.45,32.41,32.43,48914.4644048905,11.792,11.7956,11.7811,11.7883,48914.4644
2006-11-24 11:50:00,32.43,32.46,32.43,32.46,111051.95984670744,11.7883,11.7992,11.7883,11.7992,111051.9598
2006-11-24 11:55:00,32.46,32.51,32.45,32.49,80843.24666478607,11.7992,11.8174,11.7956,11.8102,80843.2467
2006-11-24 12:00:00,32.48,32.5,32.45,32.45,68050.23289735317,11.8065,11.8138,11.7956,11.7956,68050.2329
2006-11-24 12:05:00,32.45,32.5,32.43,32.45,171039.3689410567,11.7956,11.8138,11.7883,11.7956,171039.3689
2006-11-24 12:10:00,32.45,32.47,32.44,32.45,31068.747720908475,11.7956,11.8029,11.792,11.7956,31068.7477
2006-11-24 12:15:00,32.45,32.46,32.42,32.44,44506.78739258169,11.7956,11.7992,11.7847,11.792,44506.7874
2006-11-24 12:20:00,32.44,32.45,32.38,32.42,45044.308979448615,11.792,11.7956,11.7702,11.7847,45044.309
2006-11-24 12:25:00,32.42,32.46,32.42,32.45,108256.84759499942,11.7847,11.7992,11.7847,11.7956,108256.8476
2006-11-24 12:30:00,32.46,32.46,32.42,32.42,138680.5694116676,11.7992,11.7992,11.7847,11.7847,138680.5694
2006-11-24 12:35:00,32.43,32.45,32.41,32.42,134272.89239935877,11.7883,11.7956,11.7811,11.7847,134272.8924
2006-11-24 12:40:00,32.41,32.42,32.37,32.39,139325.5953159079,11.7811,11.7847,11.7665,11.7738,139325.5953
2006-11-24 12:45:00,32.39,32.39,32.28,32.29,133735.37081249183,11.7738,11.7738,11.7338,11.7375,133735.3708
2006-11-24 12:50:00,32.29,32.33,32.28,32.32,221136.38083705443,11.7375,11.752,11.7338,11.7484,221136.3808
2006-11-24 12:55:00,32.32,32.34,32.3,32.34,209848.42751284887,11.7484,11.7556,11.7411,11.7556,209848.4275
2006-11-24 13:00:00,32.34,32.34,32.32,32.32,344013.81559483433,11.7556,11.7556,11.7484,11.7484,344013.8156
2006-11-24 13:05:00,32.32,32.32,32.32,32.32,0.0,11.7484,11.7484,11.7484,11.7484,0.0
2006-11-24 13:10:00,32.33,32.33,32.33,32.33,107.50431737338572,11.752,11.752,11.752,11.752,107.5043
2006-11-24 13:15:00,32.33,32.33,32.33,32.33,0.0,11.752,11.752,11.752,11.752,0.0
2006-11-24 13:20:00,32.33,32.33,32.33,32.33,0.0,11.752,11.752,11.752,11.752,0.0
2006-11-24 13:25:00,32.33,32.33,32.33,32.33,0.0,11.752,11.752,11.752,11.752,0.0
2006-11-24 13:30:00,32.33,32.33,32.33,32.33,0.0,11.752,11.752,11.752,11.752,0.0
2006-11-24 13:35:00,32.33,32.33,32.33,32.33,0.0,11.752,11.752,11.752,11.752,0.0
2006-11-24 13:40:00,32.33,32.33,32.33,32.33,0.0,11.752,11.752,11.752,11.752,0.0
2006-11-24 13:45:00,32.33,32.33,32.33,32.33,0.0,11.752,11.752,11.752,11.752,0.0
2006-11-24 13:50:00,32.33,32.33,32.33,32.33,0.0,11.752,11.752,11.752,11.752,0.0
2006-11-24 13:55:00,32.33,32.33,32.33,32.33,0.0,11.752,11.752,11.752,11.752,0.0
2006-11-24 14:00:00,32.33,32.33,32.33,32.33,0.0,11.752,11.752,11.752,11.752,0.0
2006-11-24 14:05:00,32.33,32.33,32.33,32.33,0.0,11.752,11.752,11.752,11.752,0.0
2006-11-24 14:10:00,32.33,32.33,32.33,32.33,0.0,11.752,11.752,11.752,11.752,0.0
2006-11-24 14:15:00,31.77,31.77,31.77,31.77,430.01726949354287,11.5484,11.5484,11.5484,11.5484,430.0173
2006-11-24 14:20:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 14:25:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 14:30:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 14:35:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 14:40:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 14:45:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 14:50:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 14:55:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 15:00:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 15:05:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 15:10:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 15:15:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 15:20:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 15:25:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 15:30:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 15:35:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 15:40:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 15:45:00,31.77,31.77,31.77,31.77,0.0,11.5484,11.5484,11.5484,11.5484,0.0
2006-11-24 15:50:00,32.24,32.24,32.24,32.24,215.00863474677143,11.7193,11.7193,11.7193,11.7193,215.0086
2006-11-24 15:55:00,32.24,32.24,32.24,32.24,0.0,11.7193,11.7193,11.7193,11.7193,0.0
2006-11-27 09:30:00,32.32,32.39,32.25,32.25,346701.42352916894,11.7484,11.7738,11.7229,11.7229,346701.4235
2006-11-27 09:35:00,32.25,32.31,32.2,32.3,148570.96661001907,11.7229,11.7447,11.7047,11.7411,148570.9666
2006-11-27 09:40:00,32.29,32.31,32.24,32.28,104924.21375642446,11.7375,11.7447,11.7193,11.7338,104924.2138
2006-11-27 09:45:00,32.27,32.35,32.25,32.32,174156.99414488487,11.7302,11.7593,11.7229,11.7484,174156.9941
2006-11-27 09:50:00,32.32,32.32,32.27,32.29,126425.0772311016,11.7484,11.7484,11.7302,11.7375,126425.0772
2006-11-27 09:55:00,32.28,32.29,32.18,32.2,176629.59344447273,11.7338,11.7375,11.6975,11.7047,176629.5934
2006-11-27 10:00:00,32.21,32.22,32.13,32.18,145345.8370888175,11.7084,11.712,11.6793,11.6975,145345.8371
2006-11-27 10:05:00,32.18,32.19,32.16,32.17,96538.87700130038,11.6975,11.7011,11.6902,11.6938,96538.877
2006-11-27 10:10:00,32.17,32.18,32.09,32.09,179317.2013788074,11.6938,11.6975,11.6648,11.6648,179317.2014
2006-11-27 10:15:00,32.1,32.16,32.09,32.15,105891.75261278494,11.6684,11.6902,11.6648,11.6866,105891.7526
2006-11-27 10:20:00,32.15,32.18,32.15,32.18,75253.02216137001,11.6866,11.6975,11.6866,11.6975,75253.0222
2006-11-27 10:25:00,32.17,32.2,32.16,32.17,89443.59205465693,11.6938,11.7047,11.6902,11.6938,89443.5921
2006-11-27 10:30:00,32.17,32.18,32.16,32.17,63750.060202417735,11.6938,11.6975,11.6902,11.6938,63750.0602
2006-11-27 10:35:00,32.17,32.18,32.16,32.18,66545.17245412576,11.6938,11.6975,11.6902,11.6975,66545.1725
2006-11-27 10:40:00,32.18,32.18,32.14,32.14,181467.2877262751,11.6975,11.6975,11.6829,11.6829,181467.2877
2006-11-27 10:45:00,32.15,32.15,32.11,32.12,94388.79065383266,11.6866,11.6866,11.672,11.6757,94388.7907
2006-11-27 10:50:00,32.13,32.13,32.08,32.08,141045.66439388206,11.6793,11.6793,11.6611,11.6611,141045.6644
2006-11-27 10:55:00,32.09,32.1,32.08,32.09,110084.42099034696,11.6648,11.6684,11.6611,11.6648,110084.421
2006-11-27 11:00:00,32.08,32.1,32.08,32.09,74285.48330500953,11.6611,11.6684,11.6611,11.6648,74285.4833
2006-11-27 11:05:00,32.09,32.1,32.08,32.08,73855.46603551599,11.6648,11.6684,11.6611,11.6611,73855.466
2006-11-27 11:10:00,32.09,32.1,32.06,32.09,188670.076990292,11.6648,11.6684,11.6538,11.6648,188670.077
2006-11-27 11:15:00,32.09,32.11,32.06,32.09,83638.3589164941,11.6648,11.672,11.6538,11.6648,83638.3589
2006-11-27 11:20:00,32.08,32.1,32.03,32.04,230166.74349641884,11.6611,11.6684,11.6429,11.6466,230166.7435
2006-11-27 11:25:00,32.03,32.05,32.02,32.03,98796.46766614149,11.6429,11.6502,11.6393,11.6429,98796.4677
2006-11-27 11:30:00,32.03,32.1,32.03,32.1,95893.85109706006,11.6429,11.6684,11.6429,11.6684,95893.8511
2006-11-27 11:35:00,32.09,32.17,32.09,32.16,117932.23615860414,11.6648,11.6938,11.6648,11.6902,117932.2362
2006-11-27 11:40:00,32.16,32.16,32.12,32.13,124059.98224888711,11.6902,11.6902,11.6757,11.6793,124059.9822
2006-11-27 11:45:00,32.12,32.14,32.08,32.09,164589.10989865355,11.6757,11.6829,11.6611,11.6648,164589.1099
2006-11-27 11:50:00,32.08,32.11,32.07,32.09,160826.45879058505,11.6611,11.672,11.6575,11.6648,160826.4588
2006-11-27 11:55:00,32.09,32.12,32.09,32.1,101699.0842352229,11.6648,11.6757,11.6648,11.6684,101699.0842
2006-11-27 12:00:00,32.1,32.11,32.07,32.11,132982.84059087813,11.6684,11.672,11.6575,11.672,132982.8406
2006-11-27 12:05:00,32.12,32.12,32.09,32.1,67297.70267573946,11.6757,11.6757,11.6648,11.6684,67297.7027
2006-11-27 12:10:00,32.09,32.11,32.09,32.09,73532.95308339584,11.6648,11.672,11.6648,11.6648,73532.9531
2006-11-27 12:15:00,32.09,32.1,32.08,32.1,38271.53698492532,11.6648,11.6684,11.6611,11.6684,38271.537
2006-11-27 12:20:00,32.1,32.1,32.05,32.07,59127.37455536215,11.6684,11.6684,11.6502,11.6575,59127.3746
2006-11-27 12:25:00,32.07,32.09,32.06,32.07,42249.19672774059,11.6575,11.6648,11.6538,11.6575,42249.1967
2006-11-27 12:30:00,32.08,32.08,32.01,32.01,112557.02028993484,11.6611,11.6611,11.6357,11.6357,112557.0203
2006-11-27 12:35:00,32.02,32.02,32.0,32.01,65792.64223251207,11.6393,11.6393,11.632,11.6357,65792.6422
2006-11-27 12:40:00,32.0,32.02,32.0,32.01,96001.35541443343,11.632,11.6393,11.632,11.6357,96001.3554
2006-11-27 12:45:00,32.01,32.02,32.0,32.02,56439.76662102751,11.6357,11.6393,11.632,11.6393,56439.7666
2006-11-27 12:50:00,32.02,32.03,32.01,32.01,42894.222631980905,11.6393,11.6429,11.6357,11.6357,42894.2226
2006-11-27 12:55:00,32.01,32.04,32.0,32.04,98151.44176190117,11.6357,11.6466,11.632,11.6466,98151.4418
2006-11-27 13:00:00,32.04,32.05,32.0,32.03,80413.22939529252,11.6466,11.6502,11.632,11.6429,80413.2294
2006-11-27 13:05:00,32.04,32.05,32.02,32.04,36013.946320084215,11.6466,11.6502,11.6393,11.6466,36013.9463
2006-11-27 13:10:00,32.04,32.07,32.03,32.04,91163.6611326311,11.6466,11.6575,11.6429,11.6466,91163.6611
2006-11-27 13:15:00,32.04,32.05,32.03,32.05,49882.003261250975,11.6466,11.6502,11.6429,11.6502,49882.0033
2006-11-27 13:20:00,32.05,32.05,32.03,32.04,38594.04993704548,11.6502,11.6502,11.6429,11.6466,38594.0499
2006-11-27 13:25:00,32.04,32.08,32.03,32.08,103526.65763057044,11.6466,11.6611,11.6429,11.6611,103526.6576
2006-11-27 13:30:00,32.08,32.08,32.04,32.05,109869.41235560022,11.6611,11.6611,11.6466,11.6502,109869.4124
2006-11-27 13:35:00,32.05,32.05,31.99,32.01,108149.34327762605,11.6502,11.6502,11.6284,11.6357,108149.3433
2006-11-27 13:40:00,32.0,32.02,31.99,32.0,123307.45202727342,11.632,11.6393,11.6284,11.632,123307.452
2006-11-27 13:45:00,32.0,32.01,31.99,32.01,32036.286577268947,11.632,11.6357,11.6284,11.6357,32036.2866
2006-11-27 13:50:00,32.0,32.01,31.96,31.98,84713.40209022794,11.632,11.6357,11.6175,11.6248,84713.4021
2006-11-27 13:55:00,31.97,31.99,31.95,31.96,81380.76825165299,11.6211,11.6284,11.6139,11.6175,81380.7683
2006-11-27 14:00:00,31.96,31.98,31.94,31.98,156418.78177827623,11.6175,11.6248,11.6102,11.6248,156418.7818
2006-11-27 14:05:00,31.98,32.01,31.94,31.96,280801.2769792835,11.6248,11.6357,11.6102,11.6175,280801.277
2006-11-27 14:10:00,31.96,31.98,31.96,31.98,184154.89566060973,11.6175,11.6248,11.6175,11.6248,184154.8957
2006-11-27 14:15:00,31.99,31.99,31.95,31.96,125027.5211052476,11.6284,11.6284,11.6139,11.6175,125027.5211
2006-11-27 14:20:00,31.96,31.98,31.93,31.95,235219.44641296795,11.6175,11.6248,11.6066,11.6139,235219.4464
2006-11-27 14:25:00,31.95,31.97,31.95,31.97,128575.16357856932,11.6139,11.6211,11.6139,11.6211,128575.1636
2006-11-27 14:30:00,31.96,31.98,31.93,31.94,194797.8230805749,11.6175,11.6248,11.6066,11.6102,194797.8231
2006-11-27 14:35:00,31.94,32.02,31.93,31.97,236724.50685619537,11.6102,11.6393,11.6066,11.6211,236724.5069
2006-11-27 14:40:00,31.96,31.97,31.93,31.95,195227.8403500685,11.6175,11.6211,11.6066,11.6139,195227.8404
2006-11-27 14:45:00,31.95,31.99,31.91,31.92,270158.34955931833,11.6139,11.6284,11.5993,11.603,270158.3496
2006-11-27 14:50:00,31.92,31.95,31.88,31.88,312945.06787392584,11.603,11.6139,11.5884,11.5884,312945.0679
2006-11-27 14:55:00,31.88,31.91,31.85,31.89,279726.2338055497,11.5884,11.5993,11.5775,11.5921,279726.2338
2006-11-27 15:00:00,31.89,31.92,31.85,31.85,184477.4086127299,11.5921,11.603,11.5775,11.5775,184477.4086
2006-11-27 15:05:00,31.85,31.88,31.82,31.85,218448.7729027198,11.5775,11.5884,11.5666,11.5775,218448.7729
2006-11-27 15:10:00,31.85,31.86,31.84,31.86,100516.53674411566,11.5775,11.5811,11.5739,11.5811,100516.5367
2006-11-27 15:15:00,31.85,31.87,31.84,31.85,140830.6557591353,11.5775,11.5848,11.5739,11.5775,140830.6558
2006-11-27 15:20:00,31.85,31.88,31.84,31.88,206945.81094376752,11.5775,11.5884,11.5739,11.5884,206945.8109
2006-11-27 15:25:00,31.88,31.89,31.86,31.87,219093.7988069601,11.5884,11.5921,11.5811,11.5848,219093.7988
2006-11-27 15:30:00,31.87,31.87,31.84,31.85,186842.5035949444,11.5848,11.5848,11.5739,11.5775,186842.5036
2006-11-27 15:35:00,31.86,31.87,31.83,31.85,407763.87579725205,11.5811,11.5848,11.5702,11.5775,407763.8758
2006-11-27 15:40:00,31.86,31.89,31.79,31.86,471083.9187301762,11.5811,11.5921,11.5557,11.5811,471083.9187
2006-11-27 15:45:00,31.86,31.91,31.84,31.9,476889.1518683391,11.5811,11.5993,11.5739,11.5957,476889.1519
2006-11-27 15:50:00,31.9,31.91,31.89,31.89,229736.7262269253,11.5957,11.5993,11.5921,11.5921,229736.7262
2006-11-27 15:55:00,31.9,31.9,31.85,31.86,182004.80931314203,11.5957,11.5957,11.5775,11.5811,182004.8093
2006-11-28 09:30:00,31.67,31.8,31.63,31.76,442165.2573567354,11.5121,11.5593,11.4975,11.5448,442165.2574
2006-11-28 09:35:00,31.76,31.8,31.74,31.78,410451.4837315867,11.5448,11.5593,11.5375,11.5521,410451.4837
2006-11-28 09:40:00,31.78,31.82,31.78,31.81,506022.8218765266,11.5521,11.5666,11.5521,11.563,506022.8219
2006-11-28 09:45:00,31.82,31.82,31.78,31.79,892500.8428338483,11.5666,11.5666,11.5521,11.5557,892500.8428
2006-11-28 09:50:00,31.8,31.86,31.78,31.84,481941.8547848882,11.5593,11.5811,11.5521,11.5739,481941.8548
2006-11-28 09:55:00,31.84,31.97,31.82,31.95,362074.5409135631,11.5739,11.6211,11.5666,11.6139,362074.5409
2006-11-28 10:00:00,31.95,32.06,31.94,32.02,309504.9297179775,11.6139,11.6538,11.6102,11.6393,309504.9297
2006-11-28 10:05:00,32.02,32.03,31.9,31.91,187595.03381655808,11.6393,11.6429,11.5957,11.5993,187595.0338
2006-11-28 10:10:00,31.9,31.91,31.8,31.87,195765.3619369354,11.5957,11.5993,11.5593,11.5848,195765.3619
2006-11-28 10:15:00,31.87,31.94,31.84,31.93,189852.6244813992,11.5848,11.6102,11.5739,11.6066,189852.6245
2006-11-28 10:20:00,31.93,32.0,31.93,31.98,206623.29799164736,11.6066,11.632,11.6066,11.6248,206623.298
2006-11-28 10:25:00,31.98,32.02,31.94,32.0,305204.75702304207,11.6248,11.6393,11.6102,11.632,305204.757
2006-11-28 10:30:00,31.99,32.09,31.97,32.08,147925.94070577875,11.6284,11.6648,11.6211,11.6611,147925.9407
2006-11-28 10:35:00,32.08,32.12,32.07,32.08,301012.08864548005,11.6611,11.6757,11.6575,11.6611,301012.0886
2006-11-28 10:40:00,32.08,32.08,32.04,32.06,108256.84759499942,11.6611,11.6611,11.6466,11.6538,108256.8476
2006-11-28 10:45:00,32.07,32.09,32.06,32.09,171361.88189317685,11.6575,11.6648,11.6538,11.6648,171361.8819
2006-11-28 10:50:00,32.09,32.12,32.07,32.09,226834.1096578439,11.6648,11.6757,11.6575,11.6648,226834.1097
2006-11-28 10:55:00,32.1,32.13,32.08,32.11,270158.34955931833,11.6684,11.6793,11.6611,11.672,270158.3496
2006-11-28 11:00:00,32.1,32.13,32.07,32.11,276071.08701485454,11.6684,11.6793,11.6575,11.672,276071.087
2006-11-28 11:05:00,32.11,32.14,32.1,32.14,146635.88889729814,11.672,11.6829,11.6684,11.6829,146635.8889
2006-11-28 11:10:00,32.13,32.14,32.1,32.13,130402.73697391688,11.6793,11.6829,11.6684,11.6793,130402.737
2006-11-28 11:15:00,32.13,32.14,32.12,32.14,91271.16545000448,11.6793,11.6829,11.6757,11.6829,91271.1655
2006-11-28 11:20:00,32.14,32.14,32.13,32.14,74715.50057450308,11.6829,11.6829,11.6793,11.6829,74715.5006
2006-11-28 11:25:00,32.14,32.14,32.09,32.11,151903.60044859402,11.6829,11.6829,11.6648,11.672,151903.6004
2006-11-28 11:30:00,32.11,32.14,32.11,32.14,59664.896142229074,11.672,11.6829,11.672,11.6829,59664.8961
2006-11-28 11:35:00,32.13,32.14,32.13,32.14,51817.08097397192,11.6793,11.6829,11.6793,11.6829,51817.081
2006-11-28 11:40:00,32.14,32.14,32.1,32.14,160073.92856897134,11.6829,11.6829,11.6684,11.6829,160073.9286
2006-11-28 11:45:00,32.13,32.14,32.11,32.11,76650.57828722402,11.6793,11.6829,11.672,11.672,76650.5783
2006-11-28 11:50:00,32.12,32.12,32.1,32.1,92991.23452797864,11.6757,11.6757,11.6684,11.6684,92991.2345
2006-11-28 11:55:00,32.11,32.12,32.03,32.06,186950.0079123178,11.672,11.6757,11.6429,11.6538,186950.0079
2006-11-28 12:00:00,32.06,32.08,32.02,32.05,157493.8249520101,11.6538,11.6611,11.6393,11.6502,157493.825
2006-11-28 12:05:00,32.05,32.05,32.04,32.05,39239.07584128579,11.6502,11.6502,11.6466,11.6502,39239.0758
2006-11-28 12:10:00,32.05,32.05,32.04,32.05,136852.99601632002,11.6502,11.6502,11.6466,11.6502,136852.996
2006-11-28 12:15:00,32.05,32.1,32.05,32.09,106321.76988227847,11.6502,11.6684,11.6502,11.6648,106321.7699
2006-11-28 12:20:00,32.09,32.11,32.08,32.11,90518.63522839078,11.6648,11.672,11.6611,11.672,90518.6352
2006-11-28 12:25:00,32.11,32.11,32.08,32.09,96753.88563604715,11.672,11.672,11.6611,11.6648,96753.8856
2006-11-28 12:30:00,32.09,32.09,32.01,32.03,101269.06696572936,11.6648,11.6648,11.6357,11.6429,101269.067
2006-11-28 12:35:00,32.03,32.07,32.01,32.06,182327.3222652622,11.6429,11.6575,11.6357,11.6538,182327.3223
2006-11-28 12:40:00,32.07,32.09,32.05,32.05,104924.21375642446,11.6575,11.6648,11.6502,11.6502,104924.2138
2006-11-28 12:45:00,32.05,32.06,32.02,32.04,69877.80629270073,11.6502,11.6538,11.6393,11.6466,69877.8063
2006-11-28 12:50:00,32.03,32.04,32.0,32.01,121802.39158404602,11.6429,11.6466,11.632,11.6357,121802.3916
2006-11-28 12:55:00,32.02,32.02,31.98,31.98,98688.9633487681,11.6393,11.6393,11.6248,11.6248,98688.9633
2006-11-28 13:00:00,31.98,32.04,31.98,32.03,150613.5486401134,11.6248,11.6466,11.6248,11.6429,150613.5486
2006-11-28 13:05:00,32.03,32.06,32.01,32.02,110514.43825984052,11.6429,11.6538,11.6357,11.6393,110514.4383
2006-11-28 13:10:00,32.01,32.05,32.0,32.05,74392.98762238292,11.6357,11.6502,11.632,11.6502,74392.9876
2006-11-28 13:15:00,32.05,32.05,31.97,31.98,164266.5969465334,11.6502,11.6502,11.6211,11.6248,164266.5969
2006-11-28 13:20:00,31.98,31.99,31.95,31.96,110191.92530772036,11.6248,11.6284,11.6139,11.6175,110191.9253
2006-11-28 13:25:00,31.95,31.99,31.94,31.99,57514.80979476136,11.6139,11.6284,11.6102,11.6284,57514.8098
2006-11-28 13:30:00,31.98,31.99,31.96,31.97,85035.9150423481,11.6248,11.6284,11.6175,11.6211,85035.915
2006-11-28 13:35:00,31.97,31.99,31.96,31.99,139325.5953159079,11.6211,11.6284,11.6175,11.6284,139325.5953
2006-11-28 13:40:00,31.99,31.99,31.96,31.97,151688.59181384725,11.6284,11.6284,11.6175,11.6211,151688.5918
2006-11-28 13:45:00,31.97,32.01,31.97,31.99,131155.2671955306,11.6211,11.6357,11.6211,11.6284,131155.2672
2006-11-28 13:50:00,31.99,32.0,31.97,31.98,70845.34514906119,11.6284,11.632,11.6211,11.6248,70845.3451
2006-11-28 13:55:00,31.98,31.99,31.97,31.99,54719.697543053335,11.6248,11.6284,11.6211,11.6284,54719.6975
2006-11-28 14:00:00,31.99,31.99,31.97,31.98,124705.00815312743,11.6284,11.6284,11.6211,11.6248,124705.0082
2006-11-28 14:05:00,31.98,31.99,31.96,31.97,131692.78878239752,11.6248,11.6284,11.6175,11.6211,131692.7888
2006-11-28 14:10:00,31.97,32.02,31.96,31.99,149861.0184184997,11.6211,11.6393,11.6175,11.6284,149861.0184
2006-11-28 14:15:00,31.99,32.02,31.97,31.99,184477.4086127299,11.6284,11.6393,11.6211,11.6284,184477.4086
2006-11-28 14:20:00,31.99,32.04,31.98,32.01,83960.87186861425,11.6284,11.6466,11.6248,11.6357,83960.8719
2006-11-28 14:25:00,32.0,32.05,32.0,32.05,70092.81492744749,11.632,11.6502,11.632,11.6502,70092.8149
2006-11-28 14:30:00,32.04,32.06,32.03,32.05,82563.31574276024,11.6466,11.6538,11.6429,11.6502,82563.3157
2006-11-28 14:35:00,32.06,32.07,32.03,32.05,158568.86812574393,11.6538,11.6575,11.6429,11.6502,158568.8681
2006-11-28 14:40:00,32.05,32.05,32.03,32.05,118577.26206284446,11.6502,11.6502,11.6429,11.6502,118577.2621
2006-11-28 14:45:00,32.05,32.05,31.99,32.0,254355.21490543065,11.6502,11.6502,11.6284,11.632,254355.2149
2006-11-28 14:50:00,32.0,32.04,31.99,32.01,205548.2548179135,11.632,11.6466,11.6284,11.6357,205548.2548
2006-11-28 14:55:00,32.02,32.02,31.99,32.01,125780.0513268613,11.6393,11.6393,11.6284,11.6357,125780.0513
2006-11-28 15:00:00,32.0,32.02,32.0,32.02,116534.68003275013,11.632,11.6393,11.632,11.6393,116534.68
2006-11-28 15:05:00,32.01,32.03,31.99,32.03,104601.7008043043,11.6357,11.6429,11.6284,11.6429,104601.7008
2006-11-28 15:10:00,32.03,32.05,32.02,32.04,193185.2583199741,11.6429,11.6502,11.6393,11.6466,193185.2583
2006-11-28 15:15:00,32.04,32.08,32.03,32.05,206193.2807221538,11.6466,11.6611,11.6429,11.6502,206193.2807
2006-11-28 15:20:00,32.05,32.08,32.03,32.06,304129.7138493082,11.6502,11.6611,11.6429,11.6538,304129.7138
2006-11-28 15:25:00,32.05,32.08,32.05,32.05,128037.6419917024,11.6502,11.6611,11.6502,11.6502,128037.642
2006-11-28 15:30:00,32.05,32.09,32.03,32.07,269513.323655078,11.6502,11.6648,11.6429,11.6575,269513.3237
2006-11-28 15:35:00,32.08,32.09,32.07,32.09,128682.66789594272,11.6611,11.6648,11.6575,11.6648,128682.6679
2006-11-28 15:40:00,32.09,32.09,32.02,32.02,181467.2877262751,11.6648,11.6648,11.6393,11.6393,181467.2877
2006-11-28 15:45:00,32.03,32.05,32.02,32.02,222963.954232402,11.6429,11.6502,11.6393,11.6393,222963.9542
2006-11-28 15:50:00,32.02,32.04,31.99,31.99,393035.7843170982,11.6393,11.6466,11.6284,11.6284,393035.7843
2006-11-28 15:55:00,31.99,32.01,31.95,31.99,744467.3978106962,11.6284,11.6357,11.6139,11.6284,744467.3978
2006-11-29 09:30:00,32.42,32.48,32.31,32.47,581813.3656247635,11.7847,11.8065,11.7447,11.8029,581813.3656
2006-11-29 09:35:00,32.5,32.5,32.36,32.37,217911.2513158529,11.8138,11.8138,11.7629,11.7665,217911.2513
2006-11-29 09:40:00,32.36,32.36,32.29,32.34,457753.3833758764,11.7629,11.7629,11.7375,11.7556,457753.3834
2006-11-29 09:45:00,32.35,32.43,32.31,32.42,164374.10126390678,11.7593,11.7883,11.7447,11.7847,164374.1013
2006-11-29 09:50:00,32.41,32.43,32.41,32.42,140185.62985489497,11.7811,11.7883,11.7811,11.7847,140185.6299
2006-11-29 09:55:00,32.42,32.42,32.41,32.42,91701.18271949804,11.7847,11.7847,11.7811,11.7847,91701.1827
2006-11-29 10:00:00,32.4,32.42,32.37,32.39,249195.0076715081,11.7774,11.7847,11.7665,11.7738,249195.0077
2006-11-29 10:05:00,32.4,32.45,32.4,32.41,202000.61234459176,11.7774,11.7956,11.7774,11.7811,202000.6123
2006-11-29 10:10:00,32.41,32.44,32.37,32.37,212858.5483993037,11.7811,11.792,11.7665,11.7665,212858.5484
2006-11-29 10:15:00,32.38,32.45,32.37,32.41,315955.18876038067,11.7702,11.7956,11.7665,11.7811,315955.1888
2006-11-29 10:20:00,32.41,32.49,32.41,32.49,237477.03707780907,11.7811,11.8102,11.7811,11.8102,237477.0371
2006-11-29 10:25:00,32.49,32.5,32.42,32.45,191250.1806072532,11.8102,11.8138,11.7847,11.7956,191250.1806
2006-11-29 10:30:00,32.45,32.46,32.39,32.45,288971.6050996608,11.7956,11.7992,11.7738,11.7956,288971.6051
2006-11-29 10:35:00,32.45,32.46,32.4,32.42,185659.95610383715,11.7956,11.7992,11.7774,11.7847,185659.9561
2006-11-29 10:40:00,32.42,32.44,32.41,32.43,101914.09286996968,11.7847,11.792,11.7811,11.7883,101914.0929
2006-11-29 10:45:00,32.43,32.45,32.42,32.45,68265.24153209993,11.7883,11.7956,11.7847,11.7956,68265.2415
2006-11-29 10:50:00,32.45,32.46,32.44,32.45,60417.42636384278,11.7956,11.7992,11.792,11.7956,60417.4264
2006-11-29 10:55:00,32.45,32.45,32.4,32.42,105246.72670854462,11.7956,11.7956,11.7774,11.7847,105246.7267
2006-11-29 11:00:00,32.42,32.49,32.41,32.48,117717.22752385736,11.7847,11.8102,11.7811,11.8065,117717.2275
2006-11-29 11:05:00,32.48,32.54,32.45,32.53,209525.9145607288,11.8065,11.8283,11.7956,11.8247,209525.9146
2006-11-29 11:10:00,32.52,32.53,32.45,32.52,206408.28935690052,11.8211,11.8247,11.7956,11.8211,206408.2894
2006-11-29 11:15:00,32.52,32.53,32.5,32.53,146743.39321467152,11.8211,11.8247,11.8138,11.8247,146743.3932
2006-11-29 11:20:00,32.53,32.53,32.49,32.5,137605.52623793372,11.8247,11.8247,11.8102,11.8138,137605.5262
2006-11-29 11:25:00,32.5,32.51,32.49,32.5,145668.35004093766,11.8138,11.8174,11.8102,11.8138,145668.35
2006-11-29 11:30:00,32.5,32.54,32.46,32.53,296174.39436367765,11.8138,11.8283,11.7992,11.8247,296174.3944
2006-11-29 11:35:00,32.53,32.6,32.53,32.59,230704.26508328572,11.8247,11.8501,11.8247,11.8465,230704.2651
2006-11-29 11:40:00,32.58,32.59,32.54,32.57,148033.44502315213,11.8429,11.8465,11.8283,11.8392,148033.445
2006-11-29 11:45:00,32.57,32.6,32.56,32.6,80735.74234741268,11.8392,11.8501,11.8356,11.8501,80735.7423
2006-11-29 11:50:00,32.6,32.6,32.56,32.57,170716.85598893653,11.8501,11.8501,11.8356,11.8392,170716.856
2006-11-29 11:55:00,32.57,32.58,32.56,32.57,47301.89964428972,11.8392,11.8429,11.8356,11.8392,47301.8996
2006-11-29 12:00:00,32.57,32.58,32.56,32.58,68050.23289735317,11.8392,11.8429,11.8356,11.8429,68050.2329
2006-11-29 12:05:00,32.58,32.58,32.57,32.58,59342.38319010892,11.8429,11.8429,11.8392,11.8429,59342.3832
2006-11-29 12:10:00,32.58,32.69,32.58,32.68,202000.61234459176,11.8429,11.8829,11.8429,11.8792,202000.6123
2006-11-29 12:15:00,32.68,32.69,32.64,32.67,135992.96147733295,11.8792,11.8829,11.8647,11.8756,135992.9615
2006-11-29 12:20:00,32.66,32.67,32.64,32.65,89013.57478516338,11.8719,11.8756,11.8647,11.8683,89013.5748
2006-11-29 12:25:00,32.65,32.66,32.61,32.63,196410.3878411757,11.8683,11.8719,11.8538,11.861,196410.3878
2006-11-29 12:30:00,32.63,32.66,32.62,32.66,214471.1131599045,11.861,11.8719,11.8574,11.8719,214471.1132
2006-11-29 12:35:00,32.66,32.68,32.65,32.65,90841.14818051094,11.8719,11.8792,11.8683,11.8683,90841.1482
2006-11-29 12:40:00,32.65,32.66,32.64,32.65,40206.61469764626,11.8683,11.8719,11.8647,11.8683,40206.6147
2006-11-29 12:45:00,32.65,32.66,32.63,32.64,80090.71644317236,11.8683,11.8719,11.861,11.8647,80090.7164
2006-11-29 12:50:00,32.65,32.66,32.64,32.65,139003.08236378775,11.8683,11.8719,11.8647,11.8683,139003.0824
2006-11-29 12:55:00,32.64,32.66,32.64,32.64,254247.71058805723,11.8647,11.8719,11.8647,11.8647,254247.7106
2006-11-29 13:00:00,32.64,32.65,32.6,32.61,137283.01328581356,11.8647,11.8683,11.8501,11.8538,137283.0133
2006-11-29 13:05:00,32.61,32.62,32.6,32.62,113954.57641578886,11.8538,11.8574,11.8501,11.8574,113954.5764
2006-11-29 13:10:00,32.6,32.62,32.6,32.62,117072.20161961706,11.8501,11.8574,11.8501,11.8574,117072.2016
2006-11-29 13:15:00,32.61,32.62,32.59,32.6,144700.81118457718,11.8538,11.8574,11.8465,11.8501,144700.8112
2006-11-29 13:20:00,32.61,32.61,32.59,32.6,70737.8408316878,11.8538,11.8538,11.8465,11.8501,70737.8408
2006-11-29 13:25:00,32.6,32.62,32.59,32.61,135992.96147733295,11.8501,11.8574,11.8465,11.8538,135992.9615
2006-11-29 13:30:00,32.6,32.62,32.56,32.57,200065.53463187083,11.8501,11.8574,11.8356,11.8392,200065.5346
2006-11-29 13:35:00,32.57,32.57,32.55,32.55,53322.14141719932,11.8392,11.8392,11.832,11.832,53322.1414
2006-11-29 13:40:00,32.56,32.58,32.55,32.56,122554.92180565972,11.8356,11.8429,11.832,11.8356,122554.9218
2006-11-29 13:45:00,32.56,32.58,32.55,32.57,82885.82869488039,11.8356,11.8429,11.832,11.8392,82885.8287
2006-11-29 13:50:00,32.56,32.58,32.55,32.56,161901.5019643189,11.8356,11.8429,11.832,11.8356,161901.502
2006-11-29 13:55:00,32.56,32.57,32.55,32.56,56654.77525577428,11.8356,11.8392,11.832,11.8356,56654.7753
2006-11-29 14:00:00,32.57,32.57,32.54,32.56,165986.66602450755,11.8392,11.8392,11.8283,11.8356,165986.666
2006-11-29 14:05:00,32.57,32.59,32.57,32.58,99979.01515724872,11.8392,11.8465,11.8392,11.8429,99979.0152
2006-11-29 14:10:00,32.58,32.6,32.58,32.58,70845.34514906119,11.8429,11.8501,11.8429,11.8429,70845.3451
2006-11-29 14:15:00,32.59,32.59,32.58,32.58,63427.547250297575,11.8465,11.8465,11.8429,11.8429,63427.5473
2006-11-29 14:20:00,32.58,32.58,32.58,32.58,50742.03780023806,11.8429,11.8429,11.8429,11.8429,50742.0378
2006-11-29 14:25:00,32.58,32.58,32.51,32.52,100624.04106148904,11.8429,11.8429,11.8174,11.8211,100624.0411
2006-11-29 14:30:00,32.52,32.53,32.49,32.49,73640.45740076923,11.8211,11.8247,11.8102,11.8102,73640.4574
2006-11-29 14:35:00,32.49,32.54,32.47,32.54,163621.57104229307,11.8102,11.8283,11.8029,11.8283,163621.571
2006-11-29 14:40:00,32.55,32.56,32.49,32.5,140185.62985489497,11.832,11.8356,11.8102,11.8138,140185.6299
2006-11-29 14:45:00,32.5,32.58,32.5,32.58,162869.04082067937,11.8138,11.8429,11.8138,11.8429,162869.0408
2006-11-29 14:50:00,32.58,32.58,32.52,32.57,148033.44502315213,11.8429,11.8429,11.8211,11.8392,148033.445
2006-11-29 14:55:00,32.57,32.57,32.51,32.52,85680.94094658842,11.8392,11.8392,11.8174,11.8211,85680.9409
2006-11-29 15:00:00,32.52,32.52,32.5,32.51,151473.58317910047,11.8211,11.8211,11.8138,11.8174,151473.5832
2006-11-29 15:05:00,32.51,32.52,32.47,32.48,79660.69917367882,11.8174,11.8211,11.8029,11.8065,79660.6992
2006-11-29 15:10:00,32.48,32.48,32.46,32.46,149000.9838795126,11.8065,11.8065,11.7992,11.7992,149000.9839
2006-11-29 15:15:00,32.46,32.47,32.45,32.45,179747.21864830094,11.7992,11.8029,11.7956,11.7956,179747.2186
2006-11-29 15:20:00,32.45,32.45,32.42,32.42,125565.04269211453,11.7956,11.7956,11.7847,11.7847,125565.0427
2006-11-29 15:25:00,32.43,32.47,32.42,32.45,236186.98526932843,11.7883,11.8029,11.7847,11.7956,236186.9853
2006-11-29 15:30:00,32.45,32.49,32.45,32.48,120082.32250607184,11.7956,11.8102,11.7956,11.8065,120082.3225
2006-11-29 15:35:00,32.49,32.54,32.48,32.53,138465.5607769208,11.8102,11.8283,11.8065,11.8247,138465.5608
2006-11-29 15:40:00,32.54,32.56,32.54,32.55,127392.61608746208,11.8283,11.8356,11.8283,11.832,127392.6161
2006-11-29 15:45:00,32.55,32.55,32.48,32.48,374975.0589983694,11.832,11.832,11.8065,11.8065,374975.059
2006-11-29 15:50:00,32.49,32.49,32.44,32.44,269405.8193377046,11.8102,11.8102,11.792,11.792,269405.8193
2006-11-29 15:55:00,32.44,32.47,32.44,32.45,396153.4095209264,11.792,11.8029,11.792,11.7956,396153.4095
2006-11-30 09:30:00,32.45,32.55,32.43,32.54,329715.74138417403,11.7956,11.832,11.7883,11.8283,329715.7414
2006-11-30 09:35:00,32.54,32.58,32.52,32.53,134272.89239935877,11.8283,11.8429,11.8211,11.8247,134272.8924
2006-11-30 09:40:00,32.53,32.56,32.52,32.54,127070.10313534192,11.8247,11.8356,11.8211,11.8283,127070.1031
2006-11-30 09:45:00,32.55,32.64,32.54,32.64,288326.5791954205,11.832,11.8647,11.8283,11.8647,288326.5792
2006-11-30 09:50:00,32.64,32.65,32.56,32.58,335628.47883971024,11.8647,11.8683,11.8356,11.8429,335628.4788
2006-11-30 09:55:00,32.58,32.67,32.58,32.67,294991.8468725704,11.8429,11.8756,11.8429,11.8756,294991.8469
2006-11-30 10:00:00,32.67,32.67,32.56,32.57,240487.15796426387,11.8756,11.8756,11.8356,11.8392,240487.158
2006-11-30 10:05:00,32.57,32.58,32.54,32.58,93958.77338433912,11.8392,11.8429,11.8283,11.8429,93958.7734
2006-11-30 10:10:00,32.58,32.64,32.58,32.62,198022.9526017765,11.8429,11.8647,11.8429,11.8574,198022.9526
2006-11-30 10:15:00,32.62,32.69,32.61,32.67,132337.81468663784,11.8574,11.8829,11.8538,11.8756,132337.8147
2006-11-30 10:20:00,32.66,32.71,32.65,32.65,224146.5017235092,11.8719,11.8901,11.8683,11.8683,224146.5017
2006-11-30 10:25:00,32.66,32.69,32.65,32.68,164266.5969465334,11.8719,11.8829,11.8683,11.8792,164266.5969
2006-11-30 10:30:00,32.68,32.7,32.67,32.67,87616.01865930937,11.8792,11.8865,11.8756,11.8756,87616.0187
2006-11-30 10:35:00,32.67,32.74,32.65,32.71,145023.32413669734,11.8756,11.901,11.8683,11.8901,145023.3241
2006-11-30 10:40:00,32.71,32.76,32.71,32.75,124059.98224888711,11.8901,11.9083,11.8901,11.9047,124059.9822
2006-11-30 10:45:00,32.74,32.76,32.71,32.74,156956.30336514316,11.901,11.9083,11.8901,11.901,156956.3034
2006-11-30 10:50:00,32.75,32.81,32.75,32.78,160396.4415210915,11.9047,11.9265,11.9047,11.9156,160396.4415
2006-11-30 10:55:00,32.79,32.8,32.75,32.79,143088.2464239764,11.9192,11.9228,11.9047,11.9192,143088.2464
2006-11-30 11:00:00,32.78,32.79,32.73,32.74,91916.1913542448,11.9156,11.9192,11.8974,11.901,91916.1914
2006-11-30 11:05:00,32.74,32.78,32.72,32.76,206623.29799164736,11.901,11.9156,11.8938,11.9083,206623.298
2006-11-30 11:10:00,32.76,32.76,32.71,32.72,95033.81655807298,11.9083,11.9083,11.8901,11.8938,95033.8166
2006-11-30 11:15:00,32.73,32.73,32.66,32.66,109331.89076873328,11.8974,11.8974,11.8719,11.8719,109331.8908
2006-11-30 11:20:00,32.66,32.67,32.58,32.63,177704.6366182066,11.8719,11.8756,11.8429,11.861,177704.6366
2006-11-30 11:25:00,32.64,32.71,32.61,32.7,148570.96661001907,11.8647,11.8901,11.8538,11.8865,148570.9666
2006-11-30 11:30:00,32.7,32.7,32.61,32.66,196947.90942804265,11.8865,11.8865,11.8538,11.8719,196947.9094
2006-11-30 11:35:00,32.67,32.69,32.62,32.69,142443.2205197361,11.8756,11.8829,11.8574,11.8829,142443.2205
2006-11-30 11:40:00,32.69,32.69,32.61,32.65,119652.30523657832,11.8829,11.8829,11.8538,11.8683,119652.3052
2006-11-30 11:45:00,32.65,32.72,32.65,32.7,80843.24666478607,11.8683,11.8938,11.8683,11.8865,80843.2467
2006-11-30 11:50:00,32.7,32.75,32.7,32.74,84820.90640760133,11.8865,11.9047,11.8865,11.901,84820.9064
2006-11-30 11:55:00,32.74,32.75,32.7,32.71,157278.81631726332,11.901,11.9047,11.8865,11.8901,157278.8163
2006-11-30 12:00:00,32.71,32.71,32.67,32.67,58052.33138162829,11.8901,11.8901,11.8756,11.8756,58052.3314
2006-11-30 12:05:00,32.67,32.71,32.65,32.69,113632.06346366872,11.8756,11.8901,11.8683,11.8829,113632.0635
2006-11-30 12:10:00,32.7,32.71,32.68,32.68,61169.95658545648,11.8865,11.8901,11.8792,11.8792,61169.9566
2006-11-30 12:15:00,32.68,32.69,32.6,32.62,62244.99975919034,11.8792,11.8829,11.8501,11.8574,62244.9998
2006-11-30 12:20:00,32.62,32.68,32.6,32.67,55687.23639941381,11.8574,11.8792,11.8501,11.8756,55687.2364
2006-11-30 12:25:00,32.68,32.68,32.64,32.66,61062.45226808309,11.8792,11.8792,11.8647,11.8719,61062.4523
2006-11-30 12:30:00,32.66,32.72,32.66,32.71,261558.00416944743,11.8719,11.8938,11.8719,11.8901,261558.0042
2006-11-30 12:35:00,32.71,32.71,32.67,32.68,50849.54211761145,11.8901,11.8901,11.8756,11.8792,50849.5421
2006-11-30 12:40:00,32.67,32.71,32.67,32.71,99011.47630088826,11.8756,11.8901,11.8756,11.8901,99011.4763
2006-11-30 12:45:00,32.71,32.71,32.66,32.69,97183.9029055407,11.8901,11.8901,11.8719,11.8829,97183.9029
2006-11-30 12:50:00,32.69,32.71,32.68,32.71,42464.20536248736,11.8829,11.8901,11.8792,11.8901,42464.2054
2006-11-30 12:55:00,32.71,32.71,32.69,32.7,57407.30547738798,11.8901,11.8901,11.8829,11.8865,57407.3055
2006-11-30 13:00:00,32.7,32.7,32.66,32.68,49451.98599175744,11.8865,11.8865,11.8719,11.8792,49451.986
2006-11-30 13:05:00,32.68,32.68,32.66,32.67,53322.14141719932,11.8792,11.8792,11.8719,11.8756,53322.1414
2006-11-30 13:10:00,32.65,32.7,32.65,32.69,31928.78225989556,11.8683,11.8865,11.8683,11.8829,31928.7823
2006-11-30 13:15:00,32.69,32.71,32.68,32.68,93098.73884535204,11.8829,11.8901,11.8792,11.8792,93098.7388
2006-11-30 13:20:00,32.68,32.69,32.67,32.68,50849.54211761145,11.8792,11.8829,11.8756,11.8792,50849.5421
2006-11-30 13:25:00,32.68,32.74,32.67,32.74,123414.9563446468,11.8792,11.901,11.8756,11.901,123414.9563
2006-11-30 13:30:00,32.73,32.74,32.72,32.72,74285.48330500953,11.8974,11.901,11.8938,11.8938,74285.4833
2006-11-30 13:35:00,32.72,32.72,32.68,32.69,150613.5486401134,11.8938,11.8938,11.8792,11.8829,150613.5486
2006-11-30 13:40:00,32.7,32.71,32.66,32.68,110836.95121196068,11.8865,11.8901,11.8719,11.8792,110836.9512
2006-11-30 13:45:00,32.67,32.7,32.65,32.7,73747.9617181426,11.8756,11.8865,11.8683,11.8865,73747.9617
2006-11-30 13:50:00,32.7,32.72,32.69,32.72,92991.23452797864,11.8865,11.8938,11.8829,11.8938,92991.2345
2006-11-30 13:55:00,32.71,32.75,32.68,32.68,175447.0459533655,11.8901,11.9047,11.8792,11.8792,175447.046
2006-11-30 14:00:00,32.68,32.73,32.64,32.64,173834.4811927647,11.8792,11.8974,11.8647,11.8647,173834.4812
2006-11-30 14:05:00,32.64,32.66,32.62,32.63,73962.97035288937,11.8647,11.8719,11.8574,11.861,73962.9704
2006-11-30 14:10:00,32.64,32.64,32.59,32.6,131585.28446502413,11.8647,11.8647,11.8465,11.8501,131585.2845
2006-11-30 14:15:00,32.59,32.6,32.58,32.58,57514.80979476136,11.8465,11.8501,11.8429,11.8429,57514.8098
2006-11-30 14:20:00,32.58,32.63,32.58,32.63,79983.21212579898,11.8429,11.861,11.8429,11.861,79983.2121
2006-11-30 14:25:00,32.62,32.68,32.62,32.68,75683.03943086354,11.8574,11.8792,11.8574,11.8792,75683.0394
2006-11-30 14:30:00,32.68,32.71,32.66,32.7,108579.36054711958,11.8792,11.8901,11.8719,11.8865,108579.3605
2006-11-30 14:35:00,32.7,32.74,32.69,32.72,194690.3187632016,11.8865,11.901,11.8829,11.8938,194690.3188
2006-11-30 14:40:00,32.72,32.73,32.71,32.73,98366.45039664794,11.8938,11.8974,11.8901,11.8974,98366.4504
2006-11-30 14:45:00,32.72,32.74,32.68,32.69,100194.0237919955,11.8938,11.901,11.8792,11.8829,100194.0238
2006-11-30 14:50:00,32.69,32.7,32.64,32.65,182972.3481695025,11.8829,11.8865,11.8647,11.8683,182972.3482
2006-11-30 14:55:00,32.66,32.7,32.65,32.65,90948.65249788432,11.8719,11.8865,11.8683,11.8683,90948.6525
2006-11-30 15:00:00,32.65,32.67,32.65,32.65,102236.60582208984,11.8683,11.8756,11.8683,11.8683,102236.6058
2006-11-30 15:05:00,32.66,32.71,32.65,32.7,95678.84246231327,11.8719,11.8901,11.8683,11.8865,95678.8425
2006-11-30 15:10:00,32.69,32.71,32.68,32.7,95571.3381449399,11.8829,11.8901,11.8792,11.8865,95571.3381
2006-11-30 15:15:00,32.7,32.7,32.67,32.68,115782.14981113642,11.8865,11.8865,11.8756,11.8792,115782.1498
2006-11-30 15:20:00,32.69,32.69,32.64,32.65,251130.08538422905,11.8829,11.8829,11.8647,11.8683,251130.0854
2006-11-30 15:25:00,32.64,32.71,32.64,32.7,270265.8538766917,11.8647,11.8901,11.8647,11.8865,270265.8539
2006-11-30 15:30:00,32.7,32.71,32.64,32.65,224038.99740613584,11.8865,11.8901,11.8647,11.8683,224038.9974
2006-11-30 15:35:00,32.65,32.65,32.58,32.58,254140.20627068385,11.8683,11.8683,11.8429,11.8429,254140.2063
2006-11-30 15:40:00,32.58,32.59,32.55,32.55,314880.1455866468,11.8429,11.8465,11.832,11.832,314880.1456
2006-11-30 15:45:00,32.55,32.55,32.45,32.48,411419.0225879472,11.832,11.832,11.7956,11.8065,411419.0226
2006-11-30 15:50:00,32.47,32.54,32.47,32.53,463666.1208314126,11.8029,11.8283,11.8029,11.8247,463666.1208
2006-11-30 15:55:00,32.52,32.53,32.5,32.5,709098.4773948522,11.8211,11.8247,11.8138,11.8138,709098.4774
2006-12-01 09:30:00,32.68,32.68,32.53,32.54,409913.9621447198,11.8792,11.8792,11.8247,11.8283,409913.9621
2006-12-01 09:35:00,32.53,32.54,32.47,32.48,136745.49169894663,11.8247,11.8283,11.8029,11.8065,136745.4917
2006-12-01 09:40:00,32.48,32.49,32.44,32.48,123844.97361414036,11.8065,11.8102,11.792,11.8065,123844.9736
2006-12-01 09:45:00,32.49,32.53,32.44,32.45,161041.46742533182,11.8102,11.8247,11.792,11.7956,161041.4674
2006-12-01 09:50:00,32.45,32.46,32.37,32.43,196947.90942804265,11.7956,11.7992,11.7665,11.7883,196947.9094
2006-12-01 09:55:00,32.44,32.47,32.41,32.44,147495.9234362852,11.792,11.8029,11.7811,11.792,147495.9234
2006-12-01 10:00:00,32.44,32.45,32.26,32.28,306064.7915620292,11.792,11.7956,11.7265,11.7338,306064.7916
2006-12-01 10:05:00,32.28,32.34,32.26,32.27,461623.5388013183,11.7338,11.7556,11.7265,11.7302,461623.5388
2006-12-01 10:10:00,32.28,32.3,32.27,32.29,129005.18084806288,11.7338,11.7411,11.7302,11.7375,129005.1808
2006-12-01 10:15:00,32.29,32.33,32.27,32.29,180392.24455254123,11.7375,11.752,11.7302,11.7375,180392.2446
2006-12-01 10:20:00,32.29,32.3,32.25,32.27,132552.8233213846,11.7375,11.7411,11.7229,11.7302,132552.8233
2006-12-01 10:25:00,32.26,32.27,32.19,32.22,189315.10289453223,11.7265,11.7302,11.7011,11.712,189315.1029
2006-12-01 10:30:00,32.22,32.23,32.17,32.21,105999.25693015831,11.712,11.7156,11.6938,11.7084,105999.2569
2006-12-01 10:35:00,32.2,32.24,32.19,32.21,112342.01165518808,11.7047,11.7193,11.7011,11.7084,112342.0117
2006-12-01 10:40:00,32.21,32.22,32.14,32.19,136530.48306419986,11.7084,11.712,11.6829,11.7011,136530.4831
2006-12-01 10:45:00,32.2,32.25,32.19,32.24,112772.02892468162,11.7047,11.7229,11.7011,11.7193,112772.0289
2006-12-01 10:50:00,32.24,32.27,32.22,32.27,122554.92180565972,11.7193,11.7302,11.712,11.7302,122554.9218
2006-12-01 10:55:00,32.26,32.27,32.24,32.27,67835.2242626064,11.7265,11.7302,11.7193,11.7302,67835.2243
2006-12-01 11:00:00,32.26,32.31,32.26,32.3,140615.64712438852,11.7265,11.7447,11.7265,11.7411,140615.6471
2006-12-01 11:05:00,32.3,32.31,32.27,32.27,99226.48493563502,11.7411,11.7447,11.7302,11.7302,99226.4849
2006-12-01 11:10:00,32.28,32.3,32.23,32.3,122554.92180565972,11.7338,11.7411,11.7156,11.7411,122554.9218
2006-12-01 11:15:00,32.29,32.31,32.27,32.27,111911.99438569452,11.7375,11.7447,11.7302,11.7302,111911.9944
2006-12-01 11:20:00,32.28,32.28,32.23,32.24,110836.95121196068,11.7338,11.7338,11.7156,11.7193,110836.9512
2006-12-01 11:25:00,32.23,32.28,32.21,32.28,101806.58855259628,11.7156,11.7338,11.7084,11.7338,101806.5886
2006-12-01 11:30:00,32.28,32.28,32.12,32.13,244142.30475495892,11.7338,11.7338,11.6757,11.6793,244142.3048
2006-12-01 11:35:00,32.13,32.23,32.12,32.21,189530.11152927903,11.6793,11.7156,11.6757,11.7084,189530.1115
2006-12-01 11:40:00,32.22,32.23,32.18,32.23,80090.71644317236,11.712,11.7156,11.6975,11.7156,80090.7164
2006-12-01 11:45:00,32.23,32.28,32.23,32.24,79768.2034910522,11.7156,11.7338,11.7156,11.7193,79768.2035
2006-12-01 11:50:00,32.25,32.29,32.24,32.28,72350.40559228859,11.7229,11.7375,11.7193,11.7338,72350.4056
2006-12-01 11:55:00,32.29,32.31,32.28,32.3,146958.4018494183,11.7375,11.7447,11.7338,11.7411,146958.4018
2006-12-01 12:00:00,32.3,32.31,32.22,32.22,106106.76124753171,11.7411,11.7447,11.712,11.712,106106.7612
2006-12-01 12:05:00,32.22,32.22,32.17,32.2,94603.79928857944,11.712,11.712,11.6938,11.7047,94603.7993
2006-12-01 12:10:00,32.2,32.22,32.17,32.18,57944.8270642549,11.7047,11.712,11.6938,11.6975,57944.8271
2006-12-01 12:15:00,32.18,32.24,32.18,32.24,69340.2847058338,11.6975,11.7193,11.6975,11.7193,69340.2847
2006-12-01 12:20:00,32.24,32.27,32.23,32.26,42679.21399723413,11.7193,11.7302,11.7156,11.7265,42679.214
2006-12-01 12:25:00,32.26,32.26,32.24,32.26,23113.42823527793,11.7265,11.7265,11.7193,11.7265,23113.4282
2006-12-01 12:30:00,32.25,32.26,32.22,32.23,49021.96872226389,11.7229,11.7265,11.712,11.7156,49021.9687
2006-12-01 12:35:00,32.23,32.26,32.2,32.26,75790.54374823693,11.7156,11.7265,11.7047,11.7265,75790.5437
2006-12-01 12:40:00,32.26,32.27,32.25,32.25,37303.99812856485,11.7265,11.7302,11.7229,11.7229,37303.9981
2006-12-01 12:45:00,32.25,32.26,32.24,32.26,41711.67514087366,11.7229,11.7265,11.7193,11.7265,41711.6751
2006-12-01 12:50:00,32.25,32.26,32.23,32.25,35691.43336796406,11.7229,11.7265,11.7156,11.7229,35691.4334
2006-12-01 12:55:00,32.25,32.26,32.23,32.23,63212.5386155508,11.7229,11.7265,11.7156,11.7156,63212.5386
2006-12-01 13:00:00,32.23,32.23,32.13,32.14,104924.21375642446,11.7156,11.7156,11.6793,11.6829,104924.2138
2006-12-01 13:05:00,32.14,32.18,32.13,32.17,115782.14981113642,11.6829,11.6975,11.6793,11.6938,115782.1498
2006-12-01 13:10:00,32.17,32.21,32.17,32.21,66975.1897236193,11.6938,11.7084,11.6938,11.7084,66975.1897
2006-12-01 13:15:00,32.2,32.23,32.2,32.22,60417.42636384278,11.7047,11.7156,11.7047,11.712,60417.4264
2006-12-01 13:20:00,32.21,32.23,32.19,32.21,52247.098243465465,11.7084,11.7156,11.7011,11.7084,52247.0982
2006-12-01 13:25:00,32.2,32.25,32.2,32.24,54827.20186042672,11.7047,11.7229,11.7047,11.7193,54827.2019
2006-12-01 13:30:00,32.24,32.27,32.23,32.25,96753.88563604715,11.7193,11.7302,11.7156,11.7229,96753.8856
2006-12-01 13:35:00,32.24,32.24,32.18,32.18,172221.91643216394,11.7193,11.7193,11.6975,11.6975,172221.9164
2006-12-01 13:40:00,32.18,32.24,32.18,32.23,49021.96872226389,11.6975,11.7193,11.6975,11.7156,49021.9687
2006-12-01 13:45:00,32.23,32.27,32.23,32.24,92776.22589323188,11.7156,11.7302,11.7156,11.7193,92776.2259
2006-12-01 13:50:00,32.23,32.24,32.17,32.18,83100.83732962716,11.7156,11.7193,11.6938,11.6975,83100.8373
2006-12-01 13:55:00,32.18,32.27,32.18,32.25,71167.85810118135,11.6975,11.7302,11.6975,11.7229,71167.8581
2006-12-01 14:00:00,32.25,32.26,32.17,32.17,72780.42286178214,11.7229,11.7265,11.6938,11.6938,72780.4229
2006-12-01 14:05:00,32.17,32.2,32.13,32.2,155881.2601914093,11.6938,11.7047,11.6793,11.7047,155881.2602
2006-12-01 14:10:00,32.2,32.23,32.18,32.19,142228.21188498932,11.7047,11.7156,11.6975,11.7011,142228.2119
2006-12-01 14:15:00,32.19,32.21,32.17,32.18,96216.36404918022,11.7011,11.7084,11.6938,11.6975,96216.364
2006-12-01 14:20:00,32.17,32.18,32.16,32.17,59557.391824855695,11.6938,11.6975,11.6902,11.6938,59557.3918
2006-12-01 14:25:00,32.17,32.18,32.13,32.14,140830.6557591353,11.6938,11.6975,11.6793,11.6829,140830.6558
2006-12-01 14:30:00,32.15,32.18,32.1,32.1,113417.05482892194,11.6866,11.6975,11.6684,11.6684,113417.0548
2006-12-01 14:35:00,32.1,32.15,32.08,32.13,174264.49846225826,11.6684,11.6866,11.6611,11.6793,174264.4985
2006-12-01 14:40:00,32.14,32.14,32.09,32.11,145560.84572356427,11.6829,11.6829,11.6648,11.672,145560.8457
2006-12-01 14:45:00,32.11,32.12,32.1,32.11,62675.01702868388,11.672,11.6757,11.6684,11.672,62675.017
2006-12-01 14:50:00,32.12,32.12,32.09,32.1,116857.19298487029,11.6757,11.6757,11.6648,11.6684,116857.193
2006-12-01 14:55:00,32.1,32.11,32.09,32.11,103741.66626531722,11.6684,11.672,11.6648,11.672,103741.6663
2006-12-01 15:00:00,32.1,32.13,32.1,32.12,214901.1304293981,11.6684,11.6793,11.6684,11.6757,214901.1304
2006-12-01 15:05:00,32.11,32.17,32.11,32.16,178672.17547456708,11.672,11.6938,11.672,11.6902,178672.1755
2006-12-01 15:10:00,32.16,32.16,32.13,32.13,123307.45202727342,11.6902,11.6902,11.6793,11.6793,123307.452
2006-12-01 15:15:00,32.14,32.14,32.11,32.12,81810.78552114654,11.6829,11.6829,11.672,11.6757,81810.7855
2006-12-01 15:20:00,32.12,32.12,32.09,32.1,261235.4912173273,11.6757,11.6757,11.6648,11.6684,261235.4912
2006-12-01 15:25:00,32.11,32.11,32.09,32.1,116104.66276325658,11.672,11.672,11.6648,11.6684,116104.6628
2006-12-01 15:30:00,32.1,32.1,32.07,32.08,259730.43077409992,11.6684,11.6684,11.6575,11.6611,259730.4308
2006-12-01 15:35:00,32.08,32.16,32.07,32.11,213826.0872556642,11.6611,11.6902,11.6575,11.672,213826.0873
2006-12-01 15:40:00,32.12,32.18,32.12,32.17,218341.2685853464,11.6757,11.6975,11.6757,11.6938,218341.2686
2006-12-01 15:45:00,32.17,32.18,32.16,32.17,173404.46392327116,11.6938,11.6975,11.6902,11.6938,173404.4639
2006-12-01 15:50:00,32.17,32.23,32.15,32.16,260482.9609957136,11.6938,11.7156,11.6866,11.6902,260482.961
2006-12-01 15:55:00,32.16,32.2,32.15,32.2,443885.32643470966,11.6902,11.7047,11.6866,11.7047,443885.3264
2006-12-04 09:30:00,32.38,32.46,32.35,32.36,410666.4923663335,11.7702,11.7992,11.7593,11.7629,410666.4924
2006-12-04 09:35:00,32.37,32.43,32.35,32.42,143625.76801084334,11.7665,11.7883,11.7593,11.7847,143625.768
2006-12-04 09:40:00,32.41,32.45,32.38,32.44,153516.16520919482,11.7811,11.7956,11.7702,11.792,153516.1652
2006-12-04 09:45:00,32.43,32.45,32.33,32.33,251775.11128846937,11.7883,11.7956,11.752,11.752,251775.1113
2006-12-04 09:50:00,32.33,32.36,32.28,32.32,135132.92693834586,11.752,11.7629,11.7338,11.7484,135132.9269
2006-12-04 09:55:00,32.32,32.36,32.32,32.34,83638.3589164941,11.7484,11.7629,11.7484,11.7556,83638.3589
2006-12-04 10:00:00,32.33,32.45,32.32,32.36,170286.83871944298,11.752,11.7956,11.7484,11.7629,170286.8387
2006-12-04 10:05:00,32.37,32.37,32.33,32.33,97398.91154028746,11.7665,11.7665,11.752,11.752,97398.9115
2006-12-04 10:10:00,32.34,32.4,32.32,32.39,178672.17547456708,11.7556,11.7774,11.7484,11.7738,178672.1755
2006-12-04 10:15:00,32.39,32.4,32.32,32.33,176307.0804923526,11.7738,11.7774,11.7484,11.752,176307.0805
2006-12-04 10:20:00,32.34,32.42,32.33,32.42,228984.1960053116,11.7556,11.7847,11.752,11.7847,228984.196
2006-12-04 10:25:00,32.38,32.41,32.35,32.36,57299.80116001459,11.7702,11.7811,11.7593,11.7629,57299.8012
2006-12-04 10:30:00,32.36,32.37,32.31,32.32,110944.45552933408,11.7629,11.7665,11.7447,11.7484,110944.4555
2006-12-04 10:35:00,32.31,32.32,32.28,32.29,102236.60582208984,11.7447,11.7484,11.7338,11.7375,102236.6058
2006-12-04 10:40:00,32.29,32.32,32.26,32.3,974634.141307115,11.7375,11.7484,11.7265,11.7411,974634.1413
2006-12-04 10:45:00,32.29,32.36,32.27,32.35,245217.34792869285,11.7375,11.7629,11.7302,11.7593,245217.3479
2006-12-04 10:50:00,32.35,32.36,32.31,32.31,126317.57291372825,11.7593,11.7629,11.7447,11.7447,126317.5729
2006-12-04 10:55:00,32.31,32.32,32.29,32.31,174264.49846225826,11.7447,11.7484,11.7375,11.7447,174264.4985
2006-12-04 11:00:00,32.31,32.32,32.28,32.31,100516.53674411566,11.7447,11.7484,11.7338,11.7447,100516.5367
2006-12-04 11:05:00,32.31,32.36,32.3,32.33,135240.43125571925,11.7447,11.7629,11.7411,11.752,135240.4313
2006-12-04 11:10:00,32.33,32.4,32.32,32.4,113417.05482892194,11.752,11.7774,11.7484,11.7774,113417.0548
2006-12-04 11:15:00,32.4,32.48,32.4,32.42,395400.8792993127,11.7774,11.8065,11.7774,11.7847,395400.8793
2006-12-04 11:20:00,32.43,32.43,32.39,32.41,181359.7834089017,11.7883,11.7883,11.7738,11.7811,181359.7834
2006-12-04 11:25:00,32.42,32.44,32.4,32.43,111804.49006832116,11.7847,11.792,11.7774,11.7883,111804.4901
2006-12-04 11:30:00,32.43,32.45,32.42,32.45,98903.97198351489,11.7883,11.7956,11.7847,11.7956,98903.972
2006-12-04 11:35:00,32.45,32.45,32.44,32.45,77188.09987409096,11.7956,11.7956,11.792,11.7956,77188.0999
2006-12-04 11:40:00,32.45,32.45,32.44,32.45,107396.81305601234,11.7956,11.7956,11.792,11.7956,107396.8131
2006-12-04 11:45:00,32.45,32.45,32.43,32.43,92668.7215758585,11.7956,11.7956,11.7883,11.7883,92668.7216
2006-12-04 11:50:00,32.44,32.44,32.39,32.4,97291.40722291407,11.792,11.792,11.7738,11.7774,97291.4072
2006-12-04 11:55:00,32.41,32.42,32.39,32.41,81595.77688639976,11.7811,11.7847,11.7738,11.7811,81595.7769
2006-12-04 12:00:00,32.4,32.41,32.37,32.38,80843.24666478607,11.7774,11.7811,11.7665,11.7702,80843.2467
2006-12-04 12:05:00,32.38,32.38,32.33,32.35,53752.15868669286,11.7702,11.7702,11.752,11.7593,53752.1587
2006-12-04 12:10:00,32.34,32.36,32.33,32.34,80413.22939529252,11.7556,11.7629,11.752,11.7556,80413.2294
2006-12-04 12:15:00,32.34,32.37,32.34,32.36,30638.730451414933,11.7556,11.7665,11.7556,11.7629,30638.7305
2006-12-04 12:20:00,32.37,32.39,32.34,32.35,42464.20536248736,11.7665,11.7738,11.7556,11.7593,42464.2054
2006-12-04 12:25:00,32.35,32.36,32.34,32.35,30101.208864548003,11.7593,11.7629,11.7556,11.7593,30101.2089
2006-12-04 12:30:00,32.35,32.38,32.34,32.37,51172.05506973161,11.7593,11.7702,11.7556,11.7665,51172.0551
2006-12-04 12:35:00,32.37,32.42,32.37,32.41,46764.37805742279,11.7665,11.7847,11.7665,11.7811,46764.3781
2006-12-04 12:40:00,32.41,32.41,32.37,32.4,88261.04456354967,11.7811,11.7811,11.7665,11.7774,88261.0446
2006-12-04 12:45:00,32.4,32.43,32.38,32.4,65685.13791513868,11.7774,11.7883,11.7702,11.7774,65685.1379
2006-12-04 12:50:00,32.4,32.42,32.39,32.41,41174.153554006734,11.7774,11.7847,11.7738,11.7811,41174.1536
2006-12-04 12:55:00,32.4,32.44,32.4,32.43,51709.57665659853,11.7774,11.792,11.7774,11.7883,51709.5767
2006-12-04 13:00:00,32.43,32.45,32.42,32.43,65040.11201089836,11.7883,11.7956,11.7847,11.7883,65040.112
2006-12-04 13:05:00,32.43,32.44,32.42,32.42,52139.59392609208,11.7883,11.792,11.7847,11.7847,52139.5939
2006-12-04 13:10:00,32.42,32.44,32.41,32.42,64717.59905877821,11.7847,11.792,11.7811,11.7847,64717.5991
2006-12-04 13:15:00,32.43,32.43,32.41,32.42,50634.533482864674,11.7883,11.7883,11.7811,11.7847,50634.5335
2006-12-04 13:20:00,32.42,32.43,32.41,32.42,128252.65062644916,11.7847,11.7883,11.7811,11.7847,128252.6506
2006-12-04 13:25:00,32.42,32.44,32.41,32.44,40744.13628451319,11.7847,11.792,11.7811,11.792,40744.1363
2006-12-04 13:30:00,32.43,32.45,32.42,32.43,97506.41585766085,11.7883,11.7956,11.7847,11.7883,97506.4159
2006-12-04 13:35:00,32.43,32.44,32.42,32.43,118684.76638021784,11.7883,11.792,11.7847,11.7883,118684.7664
2006-12-04 13:40:00,32.43,32.44,32.42,32.43,191357.68492462652,11.7883,11.792,11.7847,11.7883,191357.6849
2006-12-04 13:45:00,32.43,32.47,32.42,32.46,137498.02192056034,11.7883,11.8029,11.7847,11.7992,137498.0219
2006-12-04 13:50:00,32.46,32.47,32.45,32.47,119759.8095539517,11.7992,11.8029,11.7956,11.8029,119759.8096
2006-12-04 13:55:00,32.46,32.5,32.45,32.49,127607.62472220886,11.7992,11.8138,11.7956,11.8102,127607.6247
2006-12-04 14:00:00,32.49,32.5,32.46,32.47,112234.50733781468,11.8102,11.8138,11.7992,11.8029,112234.5073
2006-12-04 14:05:00,32.47,32.48,32.46,32.48,98581.45903139473,11.8029,11.8065,11.7992,11.8065,98581.459
2006-12-04 14:10:00,32.47,32.48,32.45,32.46,90518.63522839078,11.8029,11.8065,11.7956,11.7992,90518.6352
2006-12-04 14:15:00,32.47,32.49,32.44,32.45,93851.26906696572,11.8029,11.8102,11.792,11.7956,93851.2691
2006-12-04 14:20:00,32.45,32.46,32.44,32.45,90948.65249788432,11.7956,11.7992,11.792,11.7956,90948.6525
2006-12-04 14:25:00,32.45,32.47,32.45,32.45,76328.06533510386,11.7956,11.8029,11.7956,11.7956,76328.0653
2006-12-04 14:30:00,32.45,32.48,32.45,32.46,108364.3519123728,11.7956,11.8065,11.7956,11.7992,108364.3519
2006-12-04 14:35:00,32.47,32.47,32.45,32.46,94173.78201908588,11.8029,11.8029,11.7956,11.7992,94173.782
2006-12-04 14:40:00,32.46,32.47,32.45,32.45,131477.78014765074,11.7992,11.8029,11.7956,11.7956,131477.7801
2006-12-04 14:45:00,32.45,32.46,32.45,32.45,114707.10663740255,11.7956,11.7992,11.7956,11.7956,114707.1066
2006-12-04 14:50:00,32.45,32.47,32.44,32.47,151151.07022698032,11.7956,11.8029,11.792,11.8029,151151.0702
2006-12-04 14:55:00,32.47,32.47,32.45,32.47,145775.85435831104,11.8029,11.8029,11.7956,11.8029,145775.8544
2006-12-04 15:00:00,32.47,32.48,32.45,32.45,124920.0167878742,11.8029,11.8065,11.7956,11.7956,124920.0168
2006-12-04 15:05:00,32.45,32.45,32.45,32.45,84283.38482073441,11.7956,11.7956,11.7956,11.7956,84283.3848
2006-12-04 15:10:00,32.44,32.47,32.42,32.46,177382.12366608644,11.792,11.8029,11.7847,11.7992,177382.1237
2006-12-04 15:15:00,32.46,32.49,32.45,32.46,178134.65388770014,11.7992,11.8102,11.7956,11.7992,178134.6539
2006-12-04 15:20:00,32.46,32.46,32.4,32.42,244679.82634182592,11.7992,11.7992,11.7774,11.7847,244679.8263
2006-12-04 15:25:00,32.42,32.42,32.41,32.41,99871.51083987534,11.7847,11.7847,11.7811,11.7811,99871.5108
2006-12-04 15:30:00,32.41,32.42,32.4,32.41,92131.19998899156,11.7811,11.7847,11.7774,11.7811,92131.2
2006-12-04 15:35:00,32.41,32.41,32.38,32.39,170609.35167156314,11.7811,11.7811,11.7702,11.7738,170609.3517
2006-12-04 15:40:00,32.39,32.39,32.38,32.39,170716.85598893653,11.7738,11.7738,11.7702,11.7738,170716.856
2006-12-04 15:45:00,32.39,32.39,32.37,32.38,318965.30964683543,11.7738,11.7738,11.7665,11.7702,318965.3096
2006-12-04 15:50:00,32.38,32.4,32.36,32.4,446142.9170995508,11.7702,11.7774,11.7629,11.7774,446142.9171
2006-12-04 15:55:00,32.4,32.42,32.37,32.41,288219.0748780471,11.7774,11.7847,11.7665,11.7811,288219.0749
2006-12-05 09:30:00,32.54,32.55,32.32,32.32,266073.18549912964,11.8283,11.832,11.7484,11.7484,266073.1855
2006-12-05 09:35:00,32.32,32.36,32.31,32.32,248764.99040201452,11.7484,11.7629,11.7447,11.7484,248764.9904
2006-12-05 09:40:00,32.33,32.34,32.31,32.31,203720.68142256595,11.752,11.7556,11.7447,11.7447,203720.6814
2006-12-05 09:45:00,32.31,32.32,32.31,32.31,219093.7988069601,11.7447,11.7484,11.7447,11.7447,219093.7988
2006-12-05 09:50:00,32.31,32.33,32.31,32.33,300474.5670586131,11.7447,11.752,11.7447,11.752,300474.5671
2006-12-05 09:55:00,32.33,32.33,32.31,32.31,226189.0837536036,11.752,11.752,11.7447,11.7447,226189.0838
2006-12-05 10:00:00,32.32,32.42,32.31,32.32,302947.1663582009,11.7484,11.7847,11.7447,11.7484,302947.1664
2006-12-05 10:05:00,32.32,32.33,32.29,32.32,195120.33603269508,11.7484,11.752,11.7375,11.7484,195120.336
2006-12-05 10:10:00,32.32,32.34,32.31,32.33,94388.79065383266,11.7484,11.7556,11.7447,11.752,94388.7907
2006-12-05 10:15:00,32.33,32.37,32.32,32.33,89658.6006894037,11.752,11.7665,11.7484,11.752,89658.6007
2006-12-05 10:20:00,32.32,32.33,32.26,32.33,234251.9075566075,11.7484,11.752,11.7265,11.752,234251.9076
2006-12-05 10:25:00,32.33,32.33,32.23,32.24,135240.43125571925,11.752,11.752,11.7156,11.7193,135240.4313
2006-12-05 10:30:00,32.24,32.25,32.23,32.24,194797.8230805749,11.7193,11.7229,11.7156,11.7193,194797.8231
2006-12-05 10:35:00,32.24,32.24,32.23,32.23,101591.5799178495,11.7193,11.7193,11.7156,11.7156,101591.5799
2006-12-05 10:40:00,32.23,32.23,32.17,32.18,198130.4569191499,11.7156,11.7156,11.6938,11.6975,198130.4569
2006-12-05 10:45:00,32.18,32.18,32.13,32.13,149215.9925142594,11.6975,11.6975,11.6793,11.6793,149215.9925
2006-12-05 10:50:00,32.13,32.15,32.11,32.13,313375.0851434194,11.6793,11.6866,11.672,11.6793,313375.0851
2006-12-05 10:55:00,32.13,32.14,32.08,32.09,328318.18525832,11.6793,11.6829,11.6611,11.6648,328318.1853
2006-12-05 11:00:00,32.08,32.1,32.07,32.08,296066.89004630427,11.6611,11.6684,11.6575,11.6611,296066.89
2006-12-05 11:05:00,32.08,32.11,32.08,32.08,305097.2527056687,11.6611,11.672,11.6611,11.6611,305097.2527
2006-12-05 11:10:00,32.09,32.13,32.06,32.07,271233.3927330522,11.6648,11.6793,11.6538,11.6575,271233.3927
2006-12-05 11:15:00,32.07,32.08,32.07,32.07,126102.56427898146,11.6575,11.6611,11.6575,11.6575,126102.5643
2006-12-05 11:20:00,32.07,32.09,32.05,32.08,217373.729728986,11.6575,11.6648,11.6502,11.6611,217373.7297
2006-12-05 11:25:00,32.07,32.12,32.07,32.11,145990.86299305782,11.6575,11.6757,11.6575,11.672,145990.863
2006-12-05 11:30:00,32.12,32.14,32.08,32.1,260375.4566783402,11.6757,11.6829,11.6611,11.6684,260375.4567
2006-12-05 11:35:00,32.1,32.11,32.09,32.09,126102.56427898146,11.6684,11.672,11.6648,11.6648,126102.5643
2006-12-05 11:40:00,32.08,32.09,32.06,32.07,217696.2426811061,11.6611,11.6648,11.6538,11.6575,217696.2427
2006-12-05 11:45:00,32.06,32.07,32.03,32.03,119329.79228445816,11.6538,11.6575,11.6429,11.6429,119329.7923
2006-12-05 11:50:00,32.04,32.08,32.03,32.05,209310.905925982,11.6466,11.6611,11.6429,11.6502,209310.9059
2006-12-05 11:55:00,32.05,32.06,32.03,32.04,127930.13767432902,11.6502,11.6538,11.6429,11.6466,127930.1377
2006-12-05 12:00:00,32.04,32.05,32.03,32.03,157063.80768251655,11.6466,11.6502,11.6429,11.6429,157063.8077
2006-12-05 12:05:00,32.04,32.05,32.03,32.04,117072.20161961706,11.6466,11.6502,11.6429,11.6466,117072.2016
2006-12-05 12:10:00,32.04,32.06,32.03,32.06,62460.0083939371,11.6466,11.6538,11.6429,11.6538,62460.0084
2006-12-05 12:15:00,32.06,32.11,32.05,32.1,172329.42074953733,11.6538,11.672,11.6502,11.6684,172329.4207
2006-12-05 12:20:00,32.1,32.1,32.09,32.1,79015.67326943851,11.6684,11.6684,11.6648,11.6684,79015.6733
2006-12-05 12:25:00,32.1,32.11,32.09,32.1,105461.7353432914,11.6684,11.672,11.6648,11.6684,105461.7353
2006-12-05 12:30:00,32.1,32.12,32.1,32.11,155666.25155666252,11.6684,11.6757,11.6684,11.672,155666.2516
2006-12-05 12:35:00,32.12,32.13,32.1,32.1,110729.4468945873,11.6757,11.6793,11.6684,11.6684,110729.4469
2006-12-05 12:40:00,32.1,32.12,32.09,32.11,190820.16333775967,11.6684,11.6757,11.6648,11.672,190820.1633
2006-12-05 12:45:00,32.1,32.11,32.1,32.1,62029.99112444357,11.6684,11.672,11.6684,11.6684,62029.9911
2006-12-05 12:50:00,32.11,32.11,32.1,32.11,102129.10150471644,11.672,11.672,11.6684,11.672,102129.1015
2006-12-05 12:55:00,32.1,32.11,32.1,32.11,73532.95308339584,11.6684,11.672,11.6684,11.672,73532.9531
2006-12-05 13:00:00,32.11,32.11,32.09,32.1,116749.6886674969,11.672,11.672,11.6648,11.6684,116749.6887
2006-12-05 13:05:00,32.09,32.1,32.07,32.07,51494.56802185176,11.6648,11.6684,11.6575,11.6575,51494.568
2006-12-05 13:10:00,32.07,32.08,32.06,32.08,71705.37968804828,11.6575,11.6611,11.6538,11.6611,71705.3797
2006-12-05 13:15:00,32.08,32.11,32.07,32.1,226296.58807097696,11.6611,11.672,11.6575,11.6684,226296.5881
2006-12-05 13:20:00,32.1,32.1,32.08,32.08,132982.84059087813,11.6684,11.6684,11.6611,11.6611,132982.8406
2006-12-05 13:25:00,32.08,32.09,32.07,32.09,131370.27583027736,11.6611,11.6648,11.6575,11.6648,131370.2758
2006-12-05 13:30:00,32.09,32.09,32.08,32.09,42249.19672774059,11.6648,11.6648,11.6611,11.6648,42249.1967
2006-12-05 13:35:00,32.08,32.09,32.08,32.09,36336.45927220437,11.6611,11.6648,11.6611,11.6648,36336.4593
2006-12-05 13:40:00,32.09,32.11,32.08,32.1,139755.61258540145,11.6648,11.672,11.6611,11.6684,139755.6126
2006-12-05 13:45:00,32.09,32.11,32.09,32.11,69017.77175371363,11.6648,11.672,11.6648,11.672,69017.7718
2006-12-05 13:50:00,32.11,32.11,32.08,32.09,167921.7437372285,11.672,11.672,11.6611,11.6648,167921.7437
2006-12-05 13:55:00,32.09,32.1,32.08,32.08,70737.8408316878,11.6648,11.6684,11.6611,11.6611,70737.8408
2006-12-05 14:00:00,32.09,32.12,32.08,32.11,210385.94909971583,11.6648,11.6757,11.6611,11.672,210385.9491
2006-12-05 14:05:00,32.1,32.12,32.1,32.12,199958.03031449745,11.6684,11.6757,11.6684,11.6757,199958.0303
2006-12-05 14:10:00,32.12,32.15,32.1,32.14,254462.719222804,11.6757,11.6866,11.6684,11.6829,254462.7192
2006-12-05 14:15:00,32.14,32.14,32.13,32.14,180822.2618220348,11.6829,11.6829,11.6793,11.6829,180822.2618
2006-12-05 14:20:00,32.14,32.14,32.13,32.13,82670.82006013363,11.6829,11.6829,11.6793,11.6793,82670.8201
2006-12-05 14:25:00,32.13,32.14,32.13,32.14,129112.68516543624,11.6793,11.6829,11.6793,11.6829,129112.6852
2006-12-05 14:30:00,32.13,32.15,32.11,32.12,226941.61397521727,11.6793,11.6866,11.672,11.6757,226941.614
2006-12-05 14:35:00,32.12,32.12,32.1,32.11,105246.72670854462,11.6757,11.6757,11.6684,11.672,105246.7267
2006-12-05 14:40:00,32.11,32.12,32.09,32.12,134272.89239935877,11.672,11.6757,11.6648,11.6757,134272.8924
2006-12-05 14:45:00,32.11,32.14,32.11,32.12,177919.64525295337,11.672,11.6829,11.672,11.6757,177919.6453
2006-12-05 14:50:00,32.12,32.13,32.12,32.13,60954.947950709706,11.6757,11.6793,11.6757,11.6793,60954.948
2006-12-05 14:55:00,32.13,32.13,32.12,32.13,57729.81842950814,11.6793,11.6793,11.6757,11.6793,57729.8184
2006-12-05 15:00:00,32.13,32.13,32.08,32.09,233391.8730176204,11.6793,11.6793,11.6611,11.6648,233391.873
2006-12-05 15:05:00,32.09,32.1,32.08,32.09,139325.5953159079,11.6648,11.6684,11.6611,11.6648,139325.5953
2006-12-05 15:10:00,32.09,32.1,32.07,32.09,152011.1047659674,11.6648,11.6684,11.6575,11.6648,152011.1048
2006-12-05 15:15:00,32.09,32.09,32.05,32.05,207698.3411653812,11.6648,11.6648,11.6502,11.6502,207698.3412
2006-12-05 15:20:00,32.05,32.08,32.05,32.08,93958.77338433912,11.6502,11.6611,11.6502,11.6611,93958.7734
2006-12-05 15:25:00,32.08,32.08,32.05,32.06,163299.0580901729,11.6611,11.6611,11.6502,11.6538,163299.0581
2006-12-05 15:30:00,32.06,32.08,32.05,32.05,229951.73486167207,11.6538,11.6611,11.6502,11.6502,229951.7349
2006-12-05 15:35:00,32.05,32.1,32.05,32.09,285208.95399159234,11.6502,11.6684,11.6502,11.6648,285208.954
2006-12-05 15:40:00,32.1,32.12,32.08,32.11,530641.310555032,11.6684,11.6757,11.6611,11.672,530641.3106
2006-12-05 15:45:00,32.1,32.11,32.09,32.11,246937.417006667,11.6684,11.672,11.6648,11.672,246937.417
2006-12-05 15:50:00,32.11,32.15,32.1,32.12,441950.2487219887,11.672,11.6866,11.6684,11.6757,441950.2487
2006-12-05 15:55:00,32.13,32.17,32.12,32.17,369922.35608182027,11.6793,11.6938,11.6757,11.6938,369922.3561
2006-12-06 09:30:00,32.17,32.23,32.11,32.22,621159.9457834227,11.6938,11.7156,11.672,11.712,621159.9458
2006-12-06 09:35:00,32.22,32.28,32.16,32.16,348206.48397239635,11.712,11.7338,11.6902,11.6902,348206.484
2006-12-06 09:40:00,32.15,32.16,32.09,32.11,284241.41513523186,11.6866,11.6902,11.6648,11.672,284241.4151
2006-12-06 09:45:00,32.11,32.11,32.07,32.09,318642.7966947153,11.672,11.672,11.6575,11.6648,318642.7967
2006-12-06 09:50:00,32.09,32.21,32.08,32.21,229844.23054429868,11.6648,11.7084,11.6611,11.7084,229844.2305
2006-12-06 09:55:00,32.2,32.31,32.18,32.28,222318.92832816168,11.7047,11.7447,11.6975,11.7338,222318.9283
2006-12-06 10:00:00,32.27,32.27,32.16,32.19,176737.09776184612,11.7302,11.7302,11.6902,11.7011,176737.0978
2006-12-06 10:05:00,32.19,32.29,32.18,32.29,158353.85949099716,11.7011,11.7375,11.6975,11.7375,158353.8595
2006-12-06 10:10:00,32.29,32.33,32.28,32.32,129220.18948280964,11.7375,11.752,11.7338,11.7484,129220.1895
2006-12-06 10:15:00,32.33,32.35,32.3,32.32,214148.6002077844,11.752,11.7593,11.7411,11.7484,214148.6002
2006-12-06 10:20:00,32.31,32.43,32.31,32.43,323265.4823417709,11.7447,11.7883,11.7447,11.7883,323265.4823
2006-12-06 10:25:00,32.43,32.46,32.39,32.39,204795.7245962998,11.7883,11.7992,11.7738,11.7738,204795.7246
2006-12-06 10:30:00,32.41,32.41,32.33,32.34,250377.5551626153,11.7811,11.7811,11.752,11.7556,250377.5552
2006-12-06 10:35:00,32.34,32.36,32.31,32.32,202860.64688357883,11.7556,11.7629,11.7447,11.7484,202860.6469
2006-12-06 10:40:00,32.31,32.43,32.31,32.43,102774.12740895676,11.7447,11.7883,11.7447,11.7883,102774.1274
2006-12-06 10:45:00,32.42,32.43,32.42,32.42,105139.22239117124,11.7847,11.7883,11.7847,11.7847,105139.2224
2006-12-06 10:50:00,32.43,32.46,32.42,32.45,100624.04106148904,11.7883,11.7992,11.7847,11.7956,100624.0411
2006-12-06 10:55:00,32.45,32.45,32.42,32.44,81488.27256902638,11.7956,11.7956,11.7847,11.792,81488.2726
2006-12-06 11:00:00,32.44,32.47,32.43,32.47,67727.71994523301,11.792,11.8029,11.7883,11.8029,67727.7199
2006-12-06 11:05:00,32.46,32.54,32.46,32.53,217266.2254116125,11.7992,11.8283,11.7992,11.8247,217266.2254
2006-12-06 11:10:00,32.53,32.57,32.53,32.55,265213.1509601426,11.8247,11.8392,11.8247,11.832,265213.151
2006-12-06 11:15:00,32.55,32.57,32.5,32.56,298754.49798063893,11.832,11.8392,11.8138,11.8356,298754.498
2006-12-06 11:20:00,32.57,32.57,32.55,32.57,80843.24666478607,11.8392,11.8392,11.832,11.8392,80843.2467
2006-12-06 11:25:00,32.56,32.56,32.52,32.53,97398.91154028746,11.8356,11.8356,11.8211,11.8247,97398.9115
2006-12-06 11:30:00,32.52,32.53,32.45,32.45,778976.2836875529,11.8211,11.8247,11.7956,11.7956,778976.2837
2006-12-06 11:35:00,32.45,32.45,32.37,32.38,353474.19552369224,11.7956,11.7956,11.7665,11.7702,353474.1955
2006-12-06 11:40:00,32.39,32.43,32.38,32.4,110514.43825984052,11.7738,11.7883,11.7702,11.7774,110514.4383
2006-12-06 11:45:00,32.41,32.45,32.4,32.45,177812.14093557998,11.7811,11.7956,11.7774,11.7956,177812.1409
2006-12-06 11:50:00,32.45,32.5,32.45,32.48,122769.93044040648,11.7956,11.8138,11.7956,11.8065,122769.9304
2006-12-06 11:55:00,32.49,32.55,32.49,32.55,254032.7019533105,11.8102,11.832,11.8102,11.832,254032.702
2006-12-06 12:00:00,32.54,32.55,32.5,32.52,106859.2914691454,11.8283,11.832,11.8138,11.8211,106859.2915
2006-12-06 12:05:00,32.51,32.57,32.51,32.57,246937.417006667,11.8174,11.8392,11.8174,11.8392,246937.417
2006-12-06 12:10:00,32.56,32.57,32.53,32.55,77618.11714358449,11.8356,11.8392,11.8247,11.832,77618.1171
2006-12-06 12:15:00,32.55,32.58,32.54,32.57,228769.1873705648,11.832,11.8429,11.8283,11.8392,228769.1874
2006-12-06 12:20:00,32.57,32.58,32.54,32.55,83960.87186861425,11.8392,11.8429,11.8283,11.832,83960.8719
2006-12-06 12:25:00,32.56,32.56,32.53,32.54,66115.15518463223,11.8356,11.8356,11.8247,11.8283,66115.1552
2006-12-06 12:30:00,32.54,32.56,32.53,32.55,132445.31900401122,11.8283,11.8356,11.8247,11.832,132445.319
2006-12-06 12:35:00,32.55,32.58,32.55,32.56,123414.9563446468,11.832,11.8429,11.832,11.8356,123414.9563
2006-12-06 12:40:00,32.56,32.56,32.53,32.53,113632.06346366872,11.8356,11.8356,11.8247,11.8247,113632.0635
2006-12-06 12:45:00,32.53,32.55,32.5,32.5,142550.72483710948,11.8247,11.832,11.8138,11.8138,142550.7248
2006-12-06 12:50:00,32.5,32.52,32.47,32.51,130295.23265654348,11.8138,11.8211,11.8029,11.8174,130295.2327
2006-12-06 12:55:00,32.51,32.53,32.51,32.52,65255.12064564513,11.8174,11.8247,11.8174,11.8211,65255.1206
2006-12-06 13:00:00,32.52,32.54,32.5,32.54,150076.02705324648,11.8211,11.8283,11.8138,11.8283,150076.0271
2006-12-06 13:05:00,32.54,32.54,32.52,32.53,77510.6128262111,11.8283,11.8283,11.8211,11.8247,77510.6128
2006-12-06 13:10:00,32.53,32.54,32.53,32.53,86970.99275506905,11.8247,11.8283,11.8247,11.8247,86970.9928
2006-12-06 13:15:00,32.54,32.56,32.53,32.55,151903.60044859402,11.8283,11.8356,11.8247,11.832,151903.6004
2006-12-06 13:20:00,32.56,32.58,32.55,32.56,247367.4342761605,11.8356,11.8429,11.832,11.8356,247367.4343
2006-12-06 13:25:00,32.57,32.58,32.56,32.58,173404.46392327116,11.8392,11.8429,11.8356,11.8429,173404.4639
2006-12-06 13:30:00,32.57,32.62,32.57,32.61,257257.83147451203,11.8392,11.8574,11.8392,11.8538,257257.8315
2006-12-06 13:35:00,32.61,32.61,32.59,32.6,111051.95984670744,11.8538,11.8538,11.8465,11.8501,111051.9598
2006-12-06 13:40:00,32.61,32.61,32.59,32.6,210170.94046496908,11.8538,11.8538,11.8465,11.8501,210170.9405
2006-12-06 13:45:00,32.6,32.61,32.58,32.58,145345.8370888175,11.8501,11.8538,11.8429,11.8429,145345.8371
2006-12-06 13:50:00,32.58,32.63,32.58,32.62,153623.6695265682,11.8429,11.861,11.8429,11.8574,153623.6695
2006-12-06 13:55:00,32.62,32.63,32.61,32.62,82563.31574276024,11.8574,11.861,11.8538,11.8574,82563.3157
2006-12-06 14:00:00,32.62,32.62,32.55,32.57,317137.73625148786,11.8574,11.8574,11.832,11.8392,317137.7363
2006-12-06 14:05:00,32.58,32.58,32.55,32.56,193722.77990684108,11.8429,11.8429,11.832,11.8356,193722.7799
2006-12-06 14:10:00,32.56,32.58,32.55,32.58,144700.81118457718,11.8356,11.8429,11.832,11.8429,144700.8112
2006-12-06 14:15:00,32.58,32.58,32.57,32.57,297249.4375374115,11.8429,11.8429,11.8392,11.8392,297249.4375
2006-12-06 14:20:00,32.58,32.58,32.57,32.58,68910.26743634025,11.8429,11.8429,11.8392,11.8429,68910.2674
2006-12-06 14:25:00,32.58,32.59,32.57,32.58,129220.18948280964,11.8429,11.8465,11.8392,11.8429,129220.1895
2006-12-06 14:30:00,32.58,32.59,32.58,32.58,101269.06696572936,11.8429,11.8465,11.8429,11.8429,101269.067
2006-12-06 14:35:00,32.58,32.58,32.56,32.56,109654.40372085344,11.8429,11.8429,11.8356,11.8356,109654.4037
2006-12-06 14:40:00,32.56,32.58,32.55,32.56,139540.60395065468,11.8356,11.8429,11.832,11.8356,139540.604
2006-12-06 14:45:00,32.56,32.57,32.54,32.57,137820.5348726805,11.8356,11.8392,11.8283,11.8392,137820.5349
2006-12-06 14:50:00,32.57,32.58,32.56,32.57,104601.7008043043,11.8392,11.8429,11.8356,11.8392,104601.7008
2006-12-06 14:55:00,32.57,32.58,32.56,32.58,139863.11690277484,11.8392,11.8429,11.8356,11.8429,139863.1169
2006-12-06 15:00:00,32.58,32.58,32.56,32.56,223823.98877138903,11.8429,11.8429,11.8356,11.8356,223823.9888
2006-12-06 15:05:00,32.56,32.58,32.56,32.58,100301.52810936888,11.8356,11.8429,11.8356,11.8429,100301.5281
2006-12-06 15:10:00,32.58,32.58,32.53,32.53,165234.13580289387,11.8429,11.8429,11.8247,11.8247,165234.1358
2006-12-06 15:15:00,32.52,32.55,32.51,32.53,208343.3670696216,11.8211,11.832,11.8174,11.8247,208343.3671
2006-12-06 15:20:00,32.53,32.54,32.51,32.52,145453.34140619088,11.8247,11.8283,11.8174,11.8211,145453.3414
2006-12-06 15:25:00,32.53,32.53,32.5,32.51,202215.6209793385,11.8247,11.8247,11.8138,11.8174,202215.621
2006-12-06 15:30:00,32.51,32.52,32.48,32.5,224038.99740613584,11.8174,11.8211,11.8065,11.8138,224038.9974
2006-12-06 15:35:00,32.5,32.52,32.49,32.5,175124.53300124535,11.8138,11.8211,11.8102,11.8138,175124.533
2006-12-06 15:40:00,32.5,32.5,32.48,32.49,253710.1890011903,11.8138,11.8138,11.8065,11.8102,253710.189
2006-12-06 15:45:00,32.49,32.55,32.49,32.54,157386.3206346367,11.8102,11.832,11.8102,11.8283,157386.3206
2006-12-06 15:50:00,32.53,32.56,32.53,32.55,308967.4081311106,11.8247,11.8356,11.8247,11.832,308967.4081
2006-12-06 15:55:00,32.56,32.57,32.53,32.53,349711.54441562376,11.8356,11.8392,11.8247,11.8247,349711.5444
2006-12-07 09:30:00,32.47,32.59,32.45,32.58,273060.9661283997,11.8029,11.8465,11.7956,11.8429,273060.9661
2006-12-07 09:35:00,32.58,32.58,32.47,32.51,118577.26206284446,11.8429,11.8429,11.8029,11.8174,118577.2621
2006-12-07 09:40:00,32.51,32.59,32.45,32.49,138358.05645954743,11.8174,11.8465,11.7956,11.8102,138358.0565
2006-12-07 09:45:00,32.5,32.58,32.5,32.53,114814.61095477596,11.8138,11.8429,11.8138,11.8247,114814.611
2006-12-07 09:50:00,32.53,32.57,32.52,32.55,113094.54187680178,11.8247,11.8392,11.8211,11.832,113094.5419
2006-12-07 09:55:00,32.56,32.58,32.53,32.54,123844.97361414036,11.8356,11.8429,11.8247,11.8283,123844.9736
2006-12-07 10:00:00,32.54,32.55,32.46,32.5,123307.45202727342,11.8283,11.832,11.7992,11.8138,123307.452
2006-12-07 10:05:00,32.5,32.57,32.5,32.53,124382.49520100727,11.8138,11.8392,11.8138,11.8247,124382.4952
2006-12-07 10:10:00,32.53,32.56,32.49,32.51,110514.43825984052,11.8247,11.8356,11.8102,11.8174,110514.4383
2006-12-07 10:15:00,32.51,32.54,32.49,32.53,79553.19485630543,11.8174,11.8283,11.8102,11.8247,79553.1949
2006-12-07 10:20:00,32.53,32.59,32.52,32.57,178887.18410931385,11.8247,11.8465,11.8211,11.8392,178887.1841
2006-12-07 10:25:00,32.57,32.6,32.55,32.56,215868.6692857585,11.8392,11.8501,11.832,11.8356,215868.6693
2006-12-07 10:30:00,32.57,32.58,32.55,32.58,108686.86486449296,11.8392,11.8429,11.832,11.8429,108686.8649
2006-12-07 10:35:00,32.57,32.63,32.57,32.61,171469.38621055023,11.8392,11.861,11.8392,11.8538,171469.3862
2006-12-07 10:40:00,32.61,32.62,32.57,32.59,204795.7245962998,11.8538,11.8574,11.8392,11.8465,204795.7246
2006-12-07 10:45:00,32.59,32.6,32.56,32.59,116104.66276325658,11.8465,11.8501,11.8356,11.8465,116104.6628
2006-12-07 10:50:00,32.59,32.6,32.53,32.55,203075.65551832563,11.8465,11.8501,11.8247,11.832,203075.6555
2006-12-07 10:55:00,32.55,32.6,32.55,32.6,85573.43662921504,11.832,11.8501,11.832,11.8501,85573.4366
2006-12-07 11:00:00,32.6,32.62,32.56,32.58,195872.8662543088,11.8501,11.8574,11.8356,11.8429,195872.8663
2006-12-07 11:05:00,32.57,32.58,32.56,32.57,54504.68890830656,11.8392,11.8429,11.8356,11.8392,54504.6889
2006-12-07 11:10:00,32.57,32.58,32.55,32.56,41496.66650612689,11.8392,11.8429,11.832,11.8356,41496.6665
2006-12-07 11:15:00,32.55,32.58,32.54,32.56,161901.5019643189,11.832,11.8429,11.8283,11.8356,161901.502
2006-12-07 11:20:00,32.57,32.58,32.54,32.57,133520.36217774506,11.8392,11.8429,11.8283,11.8392,133520.3622
2006-12-07 11:25:00,32.57,32.58,32.55,32.57,59664.896142229074,11.8392,11.8429,11.832,11.8392,59664.8961
2006-12-07 11:30:00,32.57,32.59,32.57,32.58,64932.60769352498,11.8392,11.8465,11.8392,11.8429,64932.6077
2006-12-07 11:35:00,32.58,32.58,32.57,32.58,186519.99064282424,11.8429,11.8429,11.8392,11.8429,186519.9906
2006-12-07 11:40:00,32.58,32.59,32.58,32.58,45044.308979448615,11.8429,11.8465,11.8429,11.8429,45044.309
2006-12-07 11:45:00,32.58,32.58,32.55,32.57,151903.60044859402,11.8429,11.8429,11.832,11.8392,151903.6004
2006-12-07 11:50:00,32.57,32.6,32.57,32.58,54074.67163881302,11.8392,11.8501,11.8392,11.8429,54074.6716
2006-12-07 11:55:00,32.58,32.59,32.56,32.57,130187.7283391701,11.8429,11.8465,11.8356,11.8392,130187.7283
2006-12-07 12:00:00,32.57,32.57,32.53,32.53,89873.60932415047,11.8392,11.8392,11.8247,11.8247,89873.6093
2006-12-07 12:05:00,32.53,32.58,32.53,32.58,83315.84596437393,11.8247,11.8429,11.8247,11.8429,83315.846
2006-12-07 12:10:00,32.58,32.66,32.58,32.64,147925.94070577875,11.8429,11.8719,11.8429,11.8647,147925.9407
2006-12-07 12:15:00,32.64,32.66,32.62,32.65,107611.82169075913,11.8647,11.8719,11.8574,11.8683,107611.8217
2006-12-07 12:20:00,32.65,32.66,32.63,32.63,40099.11038027288,11.8683,11.8719,11.861,11.861,40099.1104
2006-12-07 12:25:00,32.63,32.64,32.62,32.63,34616.3901942302,11.861,11.8647,11.8574,11.861,34616.3902
2006-12-07 12:30:00,32.63,32.63,32.61,32.63,81810.78552114654,11.861,11.861,11.8538,11.861,81810.7855
2006-12-07 12:35:00,32.63,32.67,32.63,32.65,63427.547250297575,11.861,11.8756,11.861,11.8683,63427.5473
2006-12-07 12:40:00,32.66,32.75,32.65,32.74,183832.3827084896,11.8719,11.9047,11.8683,11.901,183832.3827
2006-12-07 12:45:00,32.73,32.73,32.7,32.7,98796.46766614149,11.8974,11.8974,11.8865,11.8865,98796.4677
2006-12-07 12:50:00,32.7,32.71,32.68,32.68,42894.222631980905,11.8865,11.8901,11.8792,11.8792,42894.2226
2006-12-07 12:55:00,32.69,32.7,32.68,32.69,40959.14491925996,11.8829,11.8865,11.8792,11.8829,40959.1449
2006-12-07 13:00:00,32.68,32.69,32.67,32.67,54827.20186042672,11.8792,11.8829,11.8756,11.8756,54827.2019
2006-12-07 13:05:00,32.67,32.68,32.64,32.67,180607.253187288,11.8756,11.8792,11.8647,11.8756,180607.2532
2006-12-07 13:10:00,32.67,32.68,32.64,32.64,394540.8447603256,11.8756,11.8792,11.8647,11.8647,394540.8448
2006-12-07 13:15:00,32.64,32.67,32.62,32.64,99548.99788775518,11.8647,11.8756,11.8574,11.8647,99548.9979
2006-12-07 13:20:00,32.64,32.65,32.62,32.64,151796.09613122063,11.8647,11.8683,11.8574,11.8647,151796.0961
2006-12-07 13:25:00,32.64,32.67,32.64,32.67,97398.91154028746,11.8647,11.8756,11.8647,11.8756,97398.9115
2006-12-07 13:30:00,32.67,32.67,32.61,32.62,60094.91341172262,11.8756,11.8756,11.8538,11.8574,60094.9134
2006-12-07 13:35:00,32.62,32.64,32.62,32.64,60094.91341172262,11.8574,11.8647,11.8574,11.8647,60094.9134
2006-12-07 13:40:00,32.64,32.64,32.58,32.58,125780.0513268613,11.8647,11.8647,11.8429,11.8429,125780.0513
2006-12-07 13:45:00,32.58,32.59,32.56,32.57,86863.48843769566,11.8429,11.8465,11.8356,11.8392,86863.4884
2006-12-07 13:50:00,32.58,32.62,32.57,32.62,121694.88726667264,11.8429,11.8574,11.8392,11.8574,121694.8873
2006-12-07 13:55:00,32.61,32.63,32.58,32.59,40529.127649766415,11.8538,11.861,11.8429,11.8465,40529.1276
2006-12-07 14:00:00,32.6,32.6,32.58,32.58,115029.61958952271,11.8501,11.8501,11.8429,11.8429,115029.6196
2006-12-07 14:05:00,32.58,32.59,32.57,32.58,163836.57967703984,11.8429,11.8465,11.8392,11.8429,163836.5797
2006-12-07 14:10:00,32.58,32.59,32.57,32.57,117932.23615860414,11.8429,11.8465,11.8392,11.8392,117932.2362
2006-12-07 14:15:00,32.57,32.58,32.56,32.56,250592.5637973621,11.8392,11.8429,11.8356,11.8356,250592.5638
2006-12-07 14:20:00,32.57,32.57,32.56,32.57,117287.21025436385,11.8392,11.8392,11.8356,11.8392,117287.2103
2006-12-07 14:25:00,32.56,32.56,32.51,32.51,80305.72507791914,11.8356,11.8356,11.8174,11.8174,80305.7251
2006-12-07 14:30:00,32.52,32.52,32.48,32.49,61922.48680707018,11.8211,11.8211,11.8065,11.8102,61922.4868
2006-12-07 14:35:00,32.49,32.55,32.49,32.52,64502.59042403144,11.8102,11.832,11.8102,11.8211,64502.5904
2006-12-07 14:40:00,32.52,32.54,32.51,32.52,53859.66300406625,11.8211,11.8283,11.8174,11.8211,53859.663
2006-12-07 14:45:00,32.52,32.54,32.51,32.52,51172.05506973161,11.8211,11.8283,11.8174,11.8211,51172.0551
2006-12-07 14:50:00,32.52,32.54,32.51,32.53,35153.91178109713,11.8211,11.8283,11.8174,11.8247,35153.9118
2006-12-07 14:55:00,32.53,32.53,32.49,32.5,54504.68890830656,11.8247,11.8247,11.8102,11.8138,54504.6889
2006-12-07 15:00:00,32.5,32.51,32.47,32.47,363472.09703941713,11.8138,11.8174,11.8029,11.8029,363472.097
2006-12-07 15:05:00,32.47,32.48,32.45,32.45,136530.48306419986,11.8029,11.8065,11.7956,11.7956,136530.4831
2006-12-07 15:10:00,32.45,32.46,32.44,32.45,68910.26743634025,11.7956,11.7992,11.792,11.7956,68910.2674
2006-12-07 15:15:00,32.44,32.46,32.44,32.45,71597.8753706749,11.792,11.7992,11.792,11.7956,71597.8754
2006-12-07 15:20:00,32.45,32.46,32.44,32.45,61492.46953757663,11.7956,11.7992,11.792,11.7956,61492.4695
2006-12-07 15:25:00,32.45,32.48,32.45,32.47,131047.7628781572,11.7956,11.8065,11.7956,11.8029,131047.7629
2006-12-07 15:30:00,32.46,32.49,32.45,32.47,64180.07747191128,11.7992,11.8102,11.7956,11.8029,64180.0775
2006-12-07 15:35:00,32.46,32.5,32.46,32.49,124167.48656626052,11.7992,11.8138,11.7992,11.8102,124167.4866
2006-12-07 15:40:00,32.5,32.53,32.5,32.53,169856.82144994944,11.8138,11.8247,11.8138,11.8247,169856.8214
2006-12-07 15:45:00,32.53,32.55,32.51,32.52,231456.79530489945,11.8247,11.832,11.8174,11.8211,231456.7953
2006-12-07 15:50:00,32.52,32.53,32.48,32.48,151258.5745443537,11.8211,11.8247,11.8065,11.8065,151258.5745
2006-12-07 15:55:00,32.48,32.49,32.45,32.46,195872.8662543088,11.8065,11.8102,11.7956,11.7992,195872.8663
2006-12-08 09:30:00,32.54,32.58,32.43,32.55,216406.19087262548,11.8283,11.8429,11.7883,11.832,216406.1909
2006-12-08 09:35:00,32.54,32.65,32.54,32.63,137928.03919005388,11.8283,11.8683,11.8283,11.861,137928.0392
2006-12-08 09:40:00,32.64,32.67,32.62,32.63,183939.88702586296,11.8647,11.8756,11.8574,11.861,183939.887
2006-12-08 09:45:00,32.62,32.63,32.49,32.53,198775.4828233902,11.8574,11.861,11.8102,11.8247,198775.4828
2006-12-08 09:50:00,32.53,32.56,32.46,32.47,140723.1514417619,11.8247,11.8356,11.7992,11.8029,140723.1514
2006-12-08 09:55:00,32.46,32.5,32.41,32.45,244894.8349765727,11.7992,11.8138,11.7811,11.7956,244894.835
2006-12-08 10:00:00,32.45,32.45,32.36,32.42,212213.52249506343,11.7956,11.7956,11.7629,11.7847,212213.5225
2006-12-08 10:05:00,32.42,32.44,32.38,32.43,97613.92017503425,11.7847,11.792,11.7702,11.7883,97613.9202
2006-12-08 10:10:00,32.42,32.54,32.42,32.53,103311.64899582368,11.7847,11.8283,11.7847,11.8247,103311.649
2006-12-08 10:15:00,32.54,32.56,32.49,32.5,117394.7145717372,11.8283,11.8356,11.8102,11.8138,117394.7146
2006-12-08 10:20:00,32.5,32.53,32.47,32.48,71705.37968804828,11.8138,11.8247,11.8029,11.8065,71705.3797
2006-12-08 10:25:00,32.48,32.5,32.45,32.47,70092.81492744749,11.8065,11.8138,11.7956,11.8029,70092.8149
2006-12-08 10:30:00,32.48,32.52,32.46,32.49,112234.50733781468,11.8065,11.8211,11.7992,11.8102,112234.5073
2006-12-08 10:35:00,32.48,32.5,32.46,32.49,62244.99975919034,11.8065,11.8138,11.7992,11.8102,62244.9998
2006-12-08 10:40:00,32.49,32.52,32.48,32.52,35153.91178109713,11.8102,11.8211,11.8065,11.8211,35153.9118
2006-12-08 10:45:00,32.52,32.56,32.5,32.55,64610.09474140482,11.8211,11.8356,11.8138,11.832,64610.0947
2006-12-08 10:50:00,32.55,32.58,32.55,32.57,76650.57828722402,11.832,11.8429,11.832,11.8392,76650.5783
2006-12-08 10:55:00,32.57,32.63,32.57,32.62,111051.95984670744,11.8392,11.861,11.8392,11.8574,111051.9598
2006-12-08 11:00:00,32.63,32.67,32.62,32.66,103311.64899582368,11.861,11.8756,11.8574,11.8719,103311.649
2006-12-08 11:05:00,32.66,32.67,32.65,32.66,87616.01865930937,11.8719,11.8756,11.8683,11.8719,87616.0187
2006-12-08 11:10:00,32.66,32.69,32.64,32.68,53429.6457345727,11.8719,11.8829,11.8647,11.8792,53429.6457
2006-12-08 11:15:00,32.69,32.71,32.66,32.71,85895.9495813352,11.8829,11.8901,11.8719,11.8901,85895.9496
2006-12-08 11:20:00,32.71,32.73,32.7,32.73,94496.29497120604,11.8901,11.8974,11.8865,11.8974,94496.295
2006-12-08 11:25:00,32.73,32.77,32.72,32.77,103956.674900064,11.8974,11.9119,11.8938,11.9119,103956.6749
2006-12-08 11:30:00,32.77,32.82,32.77,32.79,171361.88189317685,11.9119,11.9301,11.9119,11.9192,171361.8819
2006-12-08 11:35:00,32.8,32.8,32.78,32.78,112342.01165518808,11.9228,11.9228,11.9156,11.9156,112342.0117
2006-12-08 11:40:00,32.78,32.79,32.78,32.78,63212.5386155508,11.9156,11.9192,11.9156,11.9156,63212.5386
2006-12-08 11:45:00,32.79,32.79,32.77,32.79,84820.90640760133,11.9192,11.9192,11.9119,11.9192,84820.9064
2006-12-08 11:50:00,32.79,32.81,32.78,32.78,87508.51434193598,11.9192,11.9265,11.9156,11.9156,87508.5143
2006-12-08 11:55:00,32.78,32.79,32.77,32.78,45581.83056631555,11.9156,11.9192,11.9119,11.9156,45581.8306
2006-12-08 12:00:00,32.77,32.8,32.77,32.78,78478.15168257158,11.9119,11.9228,11.9119,11.9156,78478.1517
2006-12-08 12:05:00,32.78,32.79,32.75,32.77,64932.60769352498,11.9156,11.9192,11.9047,11.9119,64932.6077
2006-12-08 12:10:00,32.77,32.79,32.73,32.73,81380.76825165299,11.9119,11.9192,11.8974,11.8974,81380.7683
2006-12-08 12:15:00,32.72,32.74,32.71,32.71,47946.92554853003,11.8938,11.901,11.8901,11.8901,47946.9255
2006-12-08 12:20:00,32.71,32.75,32.71,32.74,32573.80816413588,11.8901,11.9047,11.8901,11.901,32573.8082
2006-12-08 12:25:00,32.73,32.77,32.73,32.73,33326.33838574957,11.8974,11.9119,11.8974,11.8974,33326.3384
2006-12-08 12:30:00,32.74,32.74,32.71,32.71,62782.52134605726,11.901,11.901,11.8901,11.8901,62782.5213
2006-12-08 12:35:00,32.71,32.71,32.68,32.69,39991.60606289949,11.8901,11.8901,11.8792,11.8829,39991.6061
2006-12-08 12:40:00,32.69,32.7,32.69,32.69,13438.039671673216,11.8829,11.8865,11.8829,11.8829,13438.0397
2006-12-08 12:45:00,32.69,32.71,32.69,32.71,29886.20022980123,11.8829,11.8901,11.8829,11.8901,29886.2002
2006-12-08 12:50:00,32.7,32.71,32.69,32.7,25586.027534865803,11.8865,11.8901,11.8829,11.8865,25586.0275
2006-12-08 12:55:00,32.7,32.72,32.69,32.71,49129.47303963728,11.8865,11.8938,11.8829,11.8901,49129.473
2006-12-08 13:00:00,32.72,32.73,32.71,32.73,50097.01189599775,11.8938,11.8974,11.8901,11.8974,50097.0119
2006-12-08 13:05:00,32.73,32.75,32.73,32.75,68695.25880159347,11.8974,11.9047,11.8974,11.9047,68695.2588
2006-12-08 13:10:00,32.75,32.77,32.74,32.76,35046.40746372374,11.9047,11.9119,11.901,11.9083,35046.4075
2006-12-08 13:15:00,32.76,32.76,32.73,32.73,349066.51851138345,11.9083,11.9083,11.8974,11.8974,349066.5185
2006-12-08 13:20:00,32.73,32.74,32.71,32.71,50742.03780023806,11.8974,11.901,11.8901,11.8901,50742.0378
2006-12-08 13:25:00,32.71,32.71,32.71,32.71,30746.23476878832,11.8901,11.8901,11.8901,11.8901,30746.2348
2006-12-08 13:30:00,32.71,32.74,32.71,32.74,68372.74584947331,11.8901,11.901,11.8901,11.901,68372.7458
2006-12-08 13:35:00,32.73,32.76,32.73,32.75,50204.516213371135,11.8974,11.9083,11.8974,11.9047,50204.5162
2006-12-08 13:40:00,32.76,32.79,32.75,32.79,85680.94094658842,11.9083,11.9192,11.9047,11.9192,85680.9409
2006-12-08 13:45:00,32.79,32.81,32.77,32.81,188025.0510860516,11.9192,11.9265,11.9119,11.9265,188025.0511
2006-12-08 13:50:00,32.8,32.8,32.77,32.79,84390.8891381078,11.9228,11.9228,11.9119,11.9192,84390.8891
2006-12-08 13:55:00,32.8,32.8,32.78,32.79,45151.813296822,11.9228,11.9228,11.9156,11.9192,45151.8133
2006-12-08 14:00:00,32.79,32.81,32.79,32.8,76650.57828722402,11.9192,11.9265,11.9192,11.9228,76650.5783
2006-12-08 14:05:00,32.81,32.82,32.8,32.81,75898.04806561032,11.9265,11.9301,11.9228,11.9265,75898.0481
2006-12-08 14:10:00,32.81,32.82,32.81,32.81,32896.32111625603,11.9265,11.9301,11.9265,11.9265,32896.3211
2006-12-08 14:15:00,32.81,32.82,32.77,32.77,93421.2517974722,11.9265,11.9301,11.9119,11.9119,93421.2518
2006-12-08 14:20:00,32.77,32.79,32.75,32.77,77618.11714358449,11.9119,11.9192,11.9047,11.9119,77618.1171
2006-12-08 14:25:00,32.77,32.77,32.71,32.71,167706.73510248173,11.9119,11.9119,11.8901,11.8901,167706.7351
2006-12-08 14:30:00,32.72,32.76,32.72,32.76,76435.56965247725,11.8938,11.9083,11.8938,11.9083,76435.5697
2006-12-08 14:35:00,32.76,32.77,32.75,32.77,58159.83569900168,11.9083,11.9119,11.9047,11.9119,58159.8357
2006-12-08 14:40:00,32.77,32.8,32.77,32.79,78693.16031731835,11.9119,11.9228,11.9119,11.9192,78693.1603
2006-12-08 14:45:00,32.79,32.8,32.76,32.77,65362.62496301852,11.9192,11.9228,11.9083,11.9119,65362.625
2006-12-08 14:50:00,32.78,32.81,32.76,32.8,91056.15681525772,11.9156,11.9265,11.9083,11.9228,91056.1568
2006-12-08 14:55:00,32.81,32.81,32.76,32.77,114062.08073316223,11.9265,11.9265,11.9083,11.9119,114062.0807
2006-12-08 15:00:00,32.76,32.79,32.76,32.76,49236.97735701066,11.9083,11.9192,11.9083,11.9083,49236.9774
2006-12-08 15:05:00,32.77,32.77,32.75,32.76,59449.88750748231,11.9119,11.9119,11.9047,11.9083,59449.8875
2006-12-08 15:10:00,32.76,32.77,32.75,32.76,41604.17082350027,11.9083,11.9119,11.9047,11.9083,41604.1708
2006-12-08 15:15:00,32.76,32.81,32.76,32.8,162976.54513805275,11.9083,11.9265,11.9083,11.9228,162976.5451
2006-12-08 15:20:00,32.79,32.82,32.79,32.8,53429.6457345727,11.9192,11.9301,11.9192,11.9228,53429.6457
2006-12-08 15:25:00,32.81,32.85,32.8,32.83,169104.29122833576,11.9265,11.941,11.9228,11.9337,169104.2912
2006-12-08 15:30:00,32.83,32.84,32.78,32.79,131585.28446502413,11.9337,11.9374,11.9156,11.9192,131585.2845
2006-12-08 15:35:00,32.78,32.79,32.76,32.77,202000.61234459176,11.9156,11.9192,11.9083,11.9119,202000.6123
2006-12-08 15:40:00,32.77,32.85,32.77,32.84,350679.08327198424,11.9119,11.941,11.9119,11.9374,350679.0833
2006-12-08 15:45:00,32.84,32.87,32.8,32.87,289939.1439560213,11.9374,11.9483,11.9228,11.9483,289939.144
2006-12-08 15:50:00,32.86,32.88,32.85,32.85,252635.1458274565,11.9446,11.9519,11.941,11.941,252635.1458
2006-12-08 15:55:00,32.85,32.85,32.82,32.83,479039.2382158068,11.941,11.941,11.9301,11.9337,479039.2382
2006-12-11 09:30:00,33.02,33.19,32.98,33.19,478716.7252636866,12.0028,12.0646,11.9883,12.0646,478716.7253
2006-12-11 09:35:00,33.19,33.2,33.08,33.11,181574.7920436485,12.0646,12.0682,12.0246,12.0355,181574.792
2006-12-11 09:40:00,33.11,33.2,33.11,33.2,207483.33253063445,12.0355,12.0682,12.0355,12.0682,207483.3325
2006-12-11 09:45:00,33.19,33.2,33.14,33.14,115137.12390689611,12.0646,12.0682,12.0464,12.0464,115137.1239
2006-12-11 09:50:00,33.14,33.16,33.1,33.1,184584.91293010328,12.0464,12.0537,12.0319,12.0319,184584.9129
2006-12-11 09:55:00,33.1,33.15,33.08,33.14,155128.7299697956,12.0319,12.0501,12.0246,12.0464,155128.73
2006-12-11 10:00:00,33.14,33.16,33.1,33.11,157386.3206346367,12.0464,12.0537,12.0319,12.0355,157386.3206
2006-12-11 10:05:00,33.11,33.13,33.1,33.12,77510.6128262111,12.0355,12.0428,12.0319,12.0392,77510.6128
2006-12-11 10:10:00,33.12,33.13,33.09,33.09,102451.6144568366,12.0392,12.0428,12.0283,12.0283,102451.6145
2006-12-11 10:15:00,33.1,33.14,33.08,33.08,158353.85949099716,12.0319,12.0464,12.0246,12.0246,158353.8595
2006-12-11 10:20:00,33.09,33.11,33.08,33.11,99011.47630088826,12.0283,12.0355,12.0246,12.0355,99011.4763
2006-12-11 10:25:00,33.11,33.11,33.09,33.1,69017.77175371363,12.0355,12.0355,12.0283,12.0319,69017.7718
2006-12-11 10:30:00,33.1,33.11,33.09,33.11,100516.53674411566,12.0319,12.0355,12.0283,12.0355,100516.5367
2006-12-11 10:35:00,33.11,33.15,33.09,33.12,218126.25995059963,12.0355,12.0501,12.0283,12.0392,218126.26
2006-12-11 10:40:00,33.12,33.16,33.11,33.14,103634.16194794384,12.0392,12.0537,12.0355,12.0464,103634.1619
2006-12-11 10:45:00,33.14,33.18,33.14,33.18,139433.0996332813,12.0464,12.061,12.0464,12.061,139433.0996
2006-12-11 10:50:00,33.18,33.18,33.13,33.14,69340.2847058338,12.061,12.061,12.0428,12.0464,69340.2847
2006-12-11 10:55:00,33.14,33.18,33.12,33.18,67082.69404099269,12.0464,12.061,12.0392,12.061,67082.694
2006-12-11 11:00:00,33.18,33.18,33.16,33.16,96538.87700130038,12.061,12.061,12.0537,12.0537,96538.877
2006-12-11 11:05:00,33.17,33.19,33.15,33.17,112772.02892468162,12.0573,12.0646,12.0501,12.0573,112772.0289
2006-12-11 11:10:00,33.16,33.19,33.15,33.19,78908.16895206513,12.0537,12.0646,12.0501,12.0646,78908.169
2006-12-11 11:15:00,33.19,33.19,33.18,33.18,51494.56802185176,12.0646,12.0646,12.061,12.061,51494.568
2006-12-11 11:20:00,33.19,33.19,33.17,33.18,98151.44176190117,12.0646,12.0646,12.0573,12.061,98151.4418
2006-12-11 11:25:00,33.18,33.19,33.17,33.19,127285.1117700887,12.061,12.0646,12.0573,12.0646,127285.1118
2006-12-11 11:30:00,33.19,33.19,33.17,33.18,60632.434998589546,12.0646,12.0646,12.0573,12.061,60632.435
2006-12-11 11:35:00,33.18,33.18,33.17,33.18,31068.747720908475,12.061,12.061,12.0573,12.061,31068.7477
2006-12-11 11:40:00,33.18,33.22,33.17,33.19,431307.32130202354,12.061,12.0755,12.0573,12.0646,431307.3213
2006-12-11 11:45:00,33.19,33.2,33.17,33.18,76758.08260459741,12.0646,12.0682,12.0573,12.061,76758.0826
2006-12-11 11:50:00,33.18,33.19,33.16,33.19,174372.00277963164,12.061,12.0646,12.0537,12.0646,174372.0028
2006-12-11 11:55:00,33.19,33.23,33.18,33.22,65470.12928039191,12.0646,12.0791,12.061,12.0755,65470.1293
2006-12-11 12:00:00,33.22,33.25,33.22,33.25,155021.2256524222,12.0755,12.0864,12.0755,12.0864,155021.2257
2006-12-11 12:05:00,33.25,33.25,33.25,33.25,96216.36404918022,12.0864,12.0864,12.0864,12.0864,96216.364
2006-12-11 12:10:00,33.25,33.27,33.25,33.25,132337.81468663784,12.0864,12.0937,12.0864,12.0864,132337.8147
2006-12-11 12:15:00,33.25,33.26,33.25,33.25,116319.67139800335,12.0864,12.09,12.0864,12.0864,116319.6714
2006-12-11 12:20:00,33.25,33.27,33.25,33.25,91378.66976737788,12.0864,12.0937,12.0864,12.0864,91378.6698
2006-12-11 12:25:00,33.26,33.3,33.25,33.29,109331.89076873328,12.09,12.1046,12.0864,12.101,109331.8908
2006-12-11 12:30:00,33.3,33.3,33.29,33.29,59019.87023798876,12.1046,12.1046,12.101,12.101,59019.8702
2006-12-11 12:35:00,33.3,33.32,33.29,33.32,55687.23639941381,12.1046,12.1119,12.101,12.1119,55687.2364
2006-12-11 12:40:00,33.32,33.32,33.28,33.29,165449.14443764064,12.1119,12.1119,12.0973,12.101,165449.1444
2006-12-11 12:45:00,33.29,33.31,33.28,33.3,183079.8524868759,12.101,12.1082,12.0973,12.1046,183079.8525
2006-12-11 12:50:00,33.31,33.33,33.3,33.33,152871.1393049545,12.1082,12.1155,12.1046,12.1155,152871.1393
2006-12-11 12:55:00,33.33,33.35,33.32,33.33,93206.24316272544,12.1155,12.1228,12.1119,12.1155,93206.2432
2006-12-11 13:00:00,33.33,33.34,33.33,33.34,74285.48330500953,12.1155,12.1191,12.1155,12.1191,74285.4833
2006-12-11 13:05:00,33.34,33.35,33.34,33.35,159858.91993422457,12.1191,12.1228,12.1191,12.1228,159858.9199
2006-12-11 13:10:00,33.34,33.35,33.33,33.33,96108.85973180684,12.1191,12.1228,12.1155,12.1155,96108.8597
2006-12-11 13:15:00,33.33,33.35,33.31,33.31,112772.02892468162,12.1155,12.1228,12.1082,12.1082,112772.0289
2006-12-11 13:20:00,33.32,33.32,33.31,33.31,49344.48167438405,12.1119,12.1119,12.1082,12.1082,49344.4817
2006-12-11 13:25:00,33.32,33.32,33.27,33.28,109546.89940348006,12.1119,12.1119,12.0937,12.0973,109546.8994
2006-12-11 13:30:00,33.29,33.29,33.27,33.28,104816.70943905108,12.101,12.101,12.0937,12.0973,104816.7094
2006-12-11 13:35:00,33.28,33.29,33.26,33.29,127285.1117700887,12.0973,12.101,12.09,12.101,127285.1118
2006-12-11 13:40:00,33.28,33.33,33.28,33.33,114492.0980026558,12.0973,12.1155,12.0973,12.1155,114492.098
2006-12-11 13:45:00,33.32,33.35,33.32,33.35,64932.60769352498,12.1119,12.1228,12.1119,12.1228,64932.6077
2006-12-11 13:50:00,33.34,33.36,33.34,33.35,270695.87114618527,12.1191,12.1264,12.1191,12.1228,270695.8711
2006-12-11 13:55:00,33.35,33.36,33.34,33.34,53322.14141719932,12.1228,12.1264,12.1191,12.1191,53322.1414
2006-12-11 14:00:00,33.34,33.35,33.32,33.32,67405.20699311285,12.1191,12.1228,12.1119,12.1119,67405.207
2006-12-11 14:05:00,33.32,33.33,33.29,33.29,60524.93068121616,12.1119,12.1155,12.101,12.101,60524.9307
2006-12-11 14:10:00,33.29,33.3,33.29,33.29,31391.26067302863,12.101,12.1046,12.101,12.101,31391.2607
2006-12-11 14:15:00,33.29,33.3,33.28,33.3,147280.91480153846,12.101,12.1046,12.0973,12.1046,147280.9148
2006-12-11 14:20:00,33.28,33.29,33.28,33.29,67942.72857997978,12.0973,12.101,12.0973,12.101,67942.7286
2006-12-11 14:25:00,33.29,33.29,33.28,33.29,53644.65436931948,12.101,12.101,12.0973,12.101,53644.6544
2006-12-11 14:30:00,33.28,33.3,33.28,33.29,163406.5624075463,12.0973,12.1046,12.0973,12.101,163406.5624
2006-12-11 14:35:00,33.29,33.3,33.29,33.29,124382.49520100727,12.101,12.1046,12.101,12.101,124382.4952
2006-12-11 14:40:00,33.3,33.3,33.29,33.3,55364.72344729365,12.1046,12.1046,12.101,12.1046,55364.7234
2006-12-11 14:45:00,33.29,33.3,33.28,33.3,168459.26532409544,12.101,12.1046,12.0973,12.1046,168459.2653
2006-12-11 14:50:00,33.3,33.3,33.29,33.29,66760.18108887253,12.1046,12.1046,12.101,12.101,66760.1811
2006-12-11 14:55:00,33.29,33.3,33.27,33.28,93313.7474800988,12.101,12.1046,12.0937,12.0973,93313.7475
2006-12-11 15:00:00,33.28,33.28,33.25,33.28,427867.1831460752,12.0973,12.0973,12.0864,12.0973,427867.1831
2006-12-11 15:05:00,33.28,33.29,33.25,33.26,171469.38621055023,12.0973,12.101,12.0864,12.09,171469.3862
2006-12-11 15:10:00,33.26,33.26,33.23,33.24,99441.4935703818,12.09,12.09,12.0791,12.0828,99441.4936
2006-12-11 15:15:00,33.23,33.24,33.19,33.23,363042.0797699236,12.0791,12.0828,12.0646,12.0791,363042.0798
2006-12-11 15:20:00,33.23,33.23,33.2,33.21,174372.00277963164,12.0791,12.0791,12.0682,12.0719,174372.0028
2006-12-11 15:25:00,33.21,33.23,33.19,33.23,199097.99577551035,12.0719,12.0791,12.0646,12.0791,199097.9958
2006-12-11 15:30:00,33.23,33.23,33.21,33.21,74392.98762238292,12.0791,12.0791,12.0719,12.0719,74392.9876
2006-12-11 15:35:00,33.22,33.22,33.2,33.2,153516.16520919482,12.0755,12.0755,12.0682,12.0682,153516.1652
2006-12-11 15:40:00,33.21,33.21,33.2,33.2,63750.060202417735,12.0719,12.0719,12.0682,12.0682,63750.0602
2006-12-11 15:45:00,33.21,33.24,33.2,33.22,388520.602987416,12.0719,12.0828,12.0682,12.0755,388520.603
2006-12-11 15:50:00,33.22,33.22,33.18,33.19,195872.8662543088,12.0755,12.0755,12.061,12.0646,195872.8663
2006-12-11 15:55:00,33.19,33.19,33.15,33.18,581813.3656247635,12.0646,12.0646,12.0501,12.061,581813.3656
2006-12-12 09:30:00,33.12,33.17,33.03,33.17,313160.0765086726,12.0392,12.0573,12.0064,12.0573,313160.0765
2006-12-12 09:35:00,33.17,33.25,33.12,33.25,99011.47630088826,12.0573,12.0864,12.0392,12.0864,99011.4763
2006-12-12 09:40:00,33.25,33.25,33.12,33.12,109654.40372085344,12.0864,12.0864,12.0392,12.0392,109654.4037
2006-12-12 09:45:00,33.12,33.17,33.08,33.17,159643.9112994778,12.0392,12.0573,12.0246,12.0573,159643.9113
2006-12-12 09:50:00,33.17,33.19,33.13,33.14,105784.24829541155,12.0573,12.0646,12.0428,12.0464,105784.2483
2006-12-12 09:55:00,33.14,33.2,33.14,33.18,154698.71270030204,12.0464,12.0682,12.0464,12.061,154698.7127
2006-12-12 10:00:00,33.18,33.27,33.17,33.25,192217.71946361367,12.061,12.0937,12.0573,12.0864,192217.7195
2006-12-12 10:05:00,33.26,33.27,33.25,33.25,111159.46416408084,12.09,12.0937,12.0864,12.0864,111159.4642
2006-12-12 10:10:00,33.25,33.31,33.24,33.31,183939.88702586296,12.0864,12.1082,12.0828,12.1082,183939.887
2006-12-12 10:15:00,33.3,33.34,33.28,33.28,312837.56355655246,12.1046,12.1191,12.0973,12.0973,312837.5636
2006-12-12 10:20:00,33.27,33.28,33.22,33.23,284671.4324047254,12.0937,12.0973,12.0755,12.0791,284671.4324
2006-12-12 10:25:00,33.23,33.28,33.23,33.27,102881.63172633012,12.0791,12.0973,12.0791,12.0937,102881.6317
2006-12-12 10:30:00,33.27,33.28,33.24,33.25,122124.90453616618,12.0937,12.0973,12.0828,12.0864,122124.9045
2006-12-12 10:35:00,33.26,33.26,33.22,33.22,99441.4935703818,12.09,12.09,12.0755,12.0755,99441.4936
2006-12-12 10:40:00,33.21,33.22,33.16,33.16,147818.43638840536,12.0719,12.0755,12.0537,12.0537,147818.4364
2006-12-12 10:45:00,33.16,33.17,33.12,33.12,140615.64712438852,12.0537,12.0573,12.0392,12.0392,140615.6471
2006-12-12 10:50:00,33.12,33.12,33.08,33.09,175662.05458811228,12.0392,12.0392,12.0246,12.0283,175662.0546
2006-12-12 10:55:00,33.09,33.11,33.07,33.1,117824.73184123076,12.0283,12.0355,12.021,12.0319,117824.7318
2006-12-12 11:00:00,33.09,33.11,33.08,33.09,131907.7974171443,12.0283,12.0355,12.0246,12.0283,131907.7974
2006-12-12 11:05:00,33.09,33.11,33.08,33.1,120512.3397755654,12.0283,12.0355,12.0246,12.0319,120512.3398
2006-12-12 11:10:00,33.11,33.12,33.08,33.09,115997.1584458832,12.0355,12.0392,12.0246,12.0283,115997.1584
2006-12-12 11:15:00,33.07,33.1,33.07,33.08,81380.76825165299,12.021,12.0319,12.021,12.0246,81380.7683
2006-12-12 11:20:00,33.09,33.09,33.02,33.02,139003.08236378775,12.0283,12.0283,12.0028,12.0028,139003.0824
2006-12-12 11:25:00,33.02,33.05,33.02,33.04,102021.59718734304,12.0028,12.0137,12.0028,12.0101,102021.5972
2006-12-12 11:30:00,33.04,33.08,33.03,33.07,74177.97898763615,12.0101,12.0246,12.0064,12.021,74177.979
2006-12-12 11:35:00,33.06,33.07,33.03,33.04,84928.41072497472,12.0173,12.021,12.0064,12.0101,84928.4107
2006-12-12 11:40:00,33.04,33.05,33.02,33.04,71920.38832279504,12.0101,12.0137,12.0028,12.0101,71920.3883
2006-12-12 11:45:00,33.05,33.07,33.03,33.06,63857.56451979112,12.0137,12.021,12.0064,12.0173,63857.5645
2006-12-12 11:50:00,33.06,33.08,33.05,33.06,74177.97898763615,12.0173,12.0246,12.0137,12.0173,74177.979
2006-12-12 11:55:00,33.07,33.07,33.03,33.07,78155.63873045142,12.021,12.021,12.0064,12.021,78155.6387
2006-12-12 12:00:00,33.07,33.11,33.06,33.11,72995.43149652891,12.021,12.0355,12.0173,12.0355,72995.4315
2006-12-12 12:05:00,33.11,33.11,33.1,33.1,733824.470390731,12.0355,12.0355,12.0319,12.0319,733824.4704
2006-12-12 12:10:00,33.09,33.1,32.99,33.03,172221.91643216394,12.0283,12.0319,11.9919,12.0064,172221.9164
2006-12-12 12:15:00,33.03,33.05,33.03,33.05,80950.75098215944,12.0064,12.0137,12.0064,12.0137,80950.751
2006-12-12 12:20:00,33.04,33.05,32.94,32.94,142013.20325024254,12.0101,12.0137,11.9737,11.9737,142013.2033
2006-12-12 12:25:00,32.94,32.99,32.93,32.99,175017.02868387196,11.9737,11.9919,11.9701,11.9919,175017.0287
2006-12-12 12:30:00,32.98,33.09,32.98,33.06,109976.9166729736,11.9883,12.0283,11.9883,12.0173,109976.9167
2006-12-12 12:35:00,33.06,33.09,33.06,33.08,72995.43149652891,12.0173,12.0283,12.0173,12.0246,72995.4315
2006-12-12 12:40:00,33.08,33.09,33.02,33.03,119867.31387132508,12.0246,12.0283,12.0028,12.0064,119867.3139
2006-12-12 12:45:00,33.03,33.08,33.03,33.05,76758.08260459741,12.0064,12.0246,12.0064,12.0137,76758.0826
2006-12-12 12:50:00,33.05,33.09,33.05,33.08,40206.61469764626,12.0137,12.0283,12.0137,12.0246,40206.6147
2006-12-12 12:55:00,33.08,33.08,33.05,33.05,56654.77525577428,12.0246,12.0246,12.0137,12.0137,56654.7753
2006-12-12 13:00:00,33.06,33.07,33.03,33.03,61599.97385495002,12.0173,12.021,12.0064,12.0064,61599.9739
2006-12-12 13:05:00,33.03,33.09,33.03,33.08,67942.72857997978,12.0064,12.0283,12.0064,12.0246,67942.7286
2006-12-12 13:10:00,33.08,33.09,33.07,33.08,47409.40396166311,12.0246,12.0283,12.021,12.0246,47409.404
2006-12-12 13:15:00,33.08,33.09,33.06,33.07,60739.93931596293,12.0246,12.0283,12.0173,12.021,60739.9393
2006-12-12 13:20:00,33.06,33.07,33.05,33.06,41066.64923663335,12.0173,12.021,12.0137,12.0173,41066.6492
2006-12-12 13:25:00,33.05,33.08,33.04,33.07,70415.32787956765,12.0137,12.0246,12.0101,12.021,70415.3279
2006-12-12 13:30:00,33.08,33.12,33.07,33.11,92238.70430636496,12.0246,12.0392,12.021,12.0355,92238.7043
2006-12-12 13:35:00,33.11,33.11,33.08,33.08,55472.22776466703,12.0355,12.0355,12.0246,12.0246,55472.2278
2006-12-12 13:40:00,33.09,33.09,33.05,33.06,66115.15518463223,12.0283,12.0283,12.0137,12.0173,66115.1552
2006-12-12 13:45:00,33.06,33.08,33.04,33.04,76865.5869219708,12.0173,12.0246,12.0101,12.0101,76865.5869
2006-12-12 13:50:00,33.04,33.05,33.04,33.05,30423.72181666816,12.0101,12.0137,12.0101,12.0137,30423.7218
2006-12-12 13:55:00,33.05,33.07,33.04,33.05,48591.95145277035,12.0137,12.021,12.0101,12.0137,48591.9515
2006-12-12 14:00:00,33.05,33.05,33.0,33.02,97936.4331271544,12.0137,12.0137,11.9955,12.0028,97936.4331
2006-12-12 14:05:00,33.02,33.02,33.0,33.01,93206.24316272544,12.0028,12.0028,11.9955,11.9992,93206.2432
2006-12-12 14:10:00,33.0,33.05,32.99,33.05,113739.56778104207,11.9955,12.0137,11.9919,12.0137,113739.5678
2006-12-12 14:15:00,33.05,33.11,32.98,33.11,153193.65225707466,12.0137,12.0355,11.9883,12.0355,153193.6523
2006-12-12 14:20:00,33.11,33.19,33.1,33.14,163191.55377279953,12.0355,12.0646,12.0319,12.0464,163191.5538
2006-12-12 14:25:00,33.14,33.16,33.11,33.12,104171.68353481076,12.0464,12.0537,12.0355,12.0392,104171.6835
2006-12-12 14:30:00,33.12,33.16,33.11,33.12,81810.78552114654,12.0392,12.0537,12.0355,12.0392,81810.7855
2006-12-12 14:35:00,33.12,33.12,33.06,33.09,225759.06648411,12.0392,12.0392,12.0173,12.0283,225759.0665
2006-12-12 14:40:00,33.09,33.11,33.09,33.1,73962.97035288937,12.0283,12.0355,12.0283,12.0319,73962.9704
2006-12-12 14:45:00,33.11,33.11,33.07,33.08,69447.78902320718,12.0355,12.0355,12.021,12.0246,69447.789
2006-12-12 14:50:00,33.09,33.15,33.09,33.12,120942.35704505892,12.0283,12.0501,12.0283,12.0392,120942.357
2006-12-12 14:55:00,33.12,33.17,33.11,33.15,101806.58855259628,12.0392,12.0573,12.0355,12.0501,101806.5886
2006-12-12 15:00:00,33.15,33.17,33.11,33.14,138035.54350742727,12.0501,12.0573,12.0355,12.0464,138035.5435
2006-12-12 15:05:00,33.14,33.18,33.12,33.17,103956.674900064,12.0464,12.061,12.0392,12.0573,103956.6749
2006-12-12 15:10:00,33.16,33.17,33.12,33.14,75253.02216137001,12.0537,12.0573,12.0392,12.0464,75253.0222
2006-12-12 15:15:00,33.15,33.15,33.09,33.09,90518.63522839078,12.0501,12.0501,12.0283,12.0283,90518.6352
2006-12-12 15:20:00,33.1,33.11,33.05,33.09,179317.2013788074,12.0319,12.0355,12.0137,12.0283,179317.2014
2006-12-12 15:25:00,33.09,33.14,33.08,33.13,120619.8440929388,12.0283,12.0464,12.0246,12.0428,120619.8441
2006-12-12 15:30:00,33.13,33.14,33.11,33.11,85143.41935972149,12.0428,12.0464,12.0355,12.0355,85143.4194
2006-12-12 15:35:00,33.11,33.22,33.11,33.22,216191.1822378787,12.0355,12.0755,12.0355,12.0755,216191.1822
2006-12-12 15:40:00,33.22,33.29,33.22,33.29,354226.72574530594,12.0755,12.101,12.0755,12.101,354226.7257
2006-12-12 15:45:00,33.29,33.35,33.28,33.33,405613.7894497843,12.101,12.1228,12.0973,12.1155,405613.7894
2006-12-12 15:50:00,33.33,33.34,33.3,33.3,259837.9350914733,12.1155,12.1191,12.1046,12.1046,259837.9351
2006-12-12 15:55:00,33.3,33.3,33.25,33.25,376910.1367110904,12.1046,12.1046,12.0864,12.0864,376910.1367
2006-12-13 09:30:00,33.27,33.48,33.27,33.47,358311.88980549463,12.0937,12.17,12.0937,12.1664,358311.8898
2006-12-13 09:35:00,33.47,33.47,33.43,33.44,158461.36380837054,12.1664,12.1664,12.1518,12.1555,158461.3638
2006-12-13 09:40:00,33.45,33.45,33.43,33.44,219201.3031243335,12.1591,12.1591,12.1518,12.1555,219201.3031
2006-12-13 09:45:00,33.45,33.47,33.45,33.46,153408.66089182143,12.1591,12.1664,12.1591,12.1627,153408.6609
2006-12-13 09:50:00,33.46,33.48,33.45,33.48,147173.41048416507,12.1627,12.17,12.1591,12.17,147173.4105
2006-12-13 09:55:00,33.47,33.49,33.45,33.46,84928.41072497472,12.1664,12.1737,12.1591,12.1627,84928.4107
2006-12-13 10:00:00,33.46,33.46,33.4,33.42,219308.8074417069,12.1627,12.1627,12.1409,12.1482,219308.8074
2006-12-13 10:05:00,33.41,33.41,33.39,33.4,59342.38319010892,12.1446,12.1446,12.1373,12.1409,59342.3832
2006-12-13 10:10:00,33.39,33.4,33.34,33.37,189100.0942597855,12.1373,12.1409,12.1191,12.13,189100.0943
2006-12-13 10:15:00,33.37,33.41,33.37,33.38,130940.2585607838,12.13,12.1446,12.13,12.1337,130940.2586
2006-12-13 10:20:00,33.38,33.4,33.36,33.4,132337.81468663784,12.1337,12.1409,12.1264,12.1409,132337.8147
2006-12-13 10:25:00,33.4,33.41,33.36,33.37,135455.43989046602,12.1409,12.1446,12.1264,12.13,135455.4399
2006-12-13 10:30:00,33.37,33.37,33.31,33.34,108149.34327762605,12.13,12.13,12.1082,12.1191,108149.3433
2006-12-13 10:35:00,33.34,33.35,33.32,33.35,71705.37968804828,12.1191,12.1228,12.1119,12.1228,71705.3797
2006-12-13 10:40:00,33.35,33.38,33.34,33.35,60094.91341172262,12.1228,12.1337,12.1191,12.1228,60094.9134
2006-12-13 10:45:00,33.35,33.38,33.34,33.38,79983.21212579898,12.1228,12.1337,12.1191,12.1337,79983.2121
2006-12-13 10:50:00,33.38,33.38,33.36,33.37,63105.03429817742,12.1337,12.1337,12.1264,12.13,63105.0343
2006-12-13 10:55:00,33.37,33.39,33.36,33.37,87293.50570718921,12.13,12.1373,12.1264,12.13,87293.5057
2006-12-13 11:00:00,33.37,33.38,33.36,33.37,82778.324377507,12.13,12.1337,12.1264,12.13,82778.3244
2006-12-13 11:05:00,33.36,33.36,33.32,33.32,128037.6419917024,12.1264,12.1264,12.1119,12.1119,128037.642
2006-12-13 11:10:00,33.33,33.35,33.32,33.34,67297.70267573946,12.1155,12.1228,12.1119,12.1191,67297.7027
2006-12-13 11:15:00,33.35,33.38,33.34,33.38,95248.82519281976,12.1228,12.1337,12.1191,12.1337,95248.8252
2006-12-13 11:20:00,33.38,33.39,33.37,33.39,56439.76662102751,12.1337,12.1373,12.13,12.1373,56439.7666
2006-12-13 11:25:00,33.39,33.44,33.38,33.43,111696.98575094776,12.1373,12.1555,12.1337,12.1518,111696.9858
2006-12-13 11:30:00,33.43,33.43,33.39,33.39,101591.5799178495,12.1518,12.1518,12.1373,12.1373,101591.5799
2006-12-13 11:35:00,33.4,33.4,33.38,33.38,69447.78902320718,12.1409,12.1409,12.1337,12.1337,69447.789
2006-12-13 11:40:00,33.38,33.39,33.38,33.39,50312.02053074452,12.1337,12.1373,12.1337,12.1373,50312.0205
2006-12-13 11:45:00,33.4,33.43,33.39,33.42,85573.43662921504,12.1409,12.1518,12.1373,12.1482,85573.4366
2006-12-13 11:50:00,33.41,33.42,33.39,33.39,48269.43850065019,12.1446,12.1482,12.1373,12.1373,48269.4385
2006-12-13 11:55:00,33.39,33.43,33.38,33.43,76220.56101773048,12.1373,12.1518,12.1337,12.1518,76220.561
2006-12-13 12:00:00,33.44,33.46,33.38,33.4,74285.48330500953,12.1555,12.1627,12.1337,12.1409,74285.4833
2006-12-13 12:05:00,33.4,33.4,33.38,33.39,43109.23126672768,12.1409,12.1409,12.1337,12.1373,43109.2313
2006-12-13 12:10:00,33.39,33.39,33.37,33.38,29456.182960307688,12.1373,12.1373,12.13,12.1337,29456.183
2006-12-13 12:15:00,33.38,33.39,33.38,33.39,40636.6319671398,12.1337,12.1373,12.1337,12.1373,40636.632
2006-12-13 12:20:00,33.39,33.41,33.38,33.38,52677.11551295901,12.1373,12.1446,12.1337,12.1337,52677.1155
2006-12-13 12:25:00,33.39,33.39,33.38,33.38,42356.70104511397,12.1373,12.1373,12.1337,12.1337,42356.701
2006-12-13 12:30:00,33.38,33.38,33.38,33.38,14298.0742106603,12.1337,12.1337,12.1337,12.1337,14298.0742
2006-12-13 12:35:00,33.38,33.38,33.38,33.38,20210.81166619652,12.1337,12.1337,12.1337,12.1337,20210.8117
2006-12-13 12:40:00,33.38,33.38,33.35,33.35,87186.00138981582,12.1337,12.1337,12.1228,12.1228,87186.0014
2006-12-13 12:45:00,33.36,33.36,33.34,33.35,25801.036169612573,12.1264,12.1264,12.1191,12.1228,25801.0362
2006-12-13 12:50:00,33.35,33.38,33.34,33.36,44184.27444046153,12.1228,12.1337,12.1191,12.1264,44184.2744
2006-12-13 12:55:00,33.36,33.38,33.36,33.38,48484.44713539696,12.1264,12.1337,12.1264,12.1337,48484.4471
2006-12-13 13:00:00,33.38,33.39,33.37,33.39,25801.036169612573,12.1337,12.1373,12.13,12.1373,25801.0362
2006-12-13 13:05:00,33.39,33.4,33.38,33.4,40851.640601886575,12.1373,12.1409,12.1337,12.1409,40851.6406
2006-12-13 13:10:00,33.4,33.4,33.38,33.38,27521.105247586744,12.1409,12.1409,12.1337,12.1337,27521.1052
2006-12-13 13:15:00,33.38,33.38,33.38,33.38,18490.742588222343,12.1337,12.1337,12.1337,12.1337,18490.7426
2006-12-13 13:20:00,33.38,33.38,33.37,33.38,42894.222631980905,12.1337,12.1337,12.13,12.1337,42894.2226
2006-12-13 13:25:00,33.37,33.38,33.36,33.38,58804.86160324199,12.13,12.1337,12.1264,12.1337,58804.8616
2006-12-13 13:30:00,33.38,33.38,33.35,33.35,27843.618199706903,12.1337,12.1337,12.1228,12.1228,27843.6182
2006-12-13 13:35:00,33.35,33.36,33.33,33.35,102666.62309158336,12.1228,12.1264,12.1155,12.1228,102666.6231
2006-12-13 13:40:00,33.35,33.36,33.32,33.33,126640.08586584838,12.1228,12.1264,12.1119,12.1155,126640.0859
2006-12-13 13:45:00,33.33,33.34,33.31,33.33,95033.81655807298,12.1155,12.1191,12.1082,12.1155,95033.8166
2006-12-13 13:50:00,33.34,33.35,33.32,33.33,80305.72507791914,12.1191,12.1228,12.1119,12.1155,80305.7251
2006-12-13 13:55:00,33.34,33.35,33.32,33.33,41711.67514087366,12.1191,12.1228,12.1119,12.1155,41711.6751
2006-12-13 14:00:00,33.33,33.35,33.32,33.32,52569.61119558562,12.1155,12.1228,12.1119,12.1119,52569.6112
2006-12-13 14:05:00,33.33,33.35,33.32,33.34,46441.86510530263,12.1155,12.1228,12.1119,12.1191,46441.8651
2006-12-13 14:10:00,33.35,33.35,33.34,33.35,28918.66137344076,12.1228,12.1228,12.1191,12.1228,28918.6614
2006-12-13 14:15:00,33.34,33.35,33.33,33.33,33326.33838574957,12.1191,12.1228,12.1155,12.1155,33326.3384
2006-12-13 14:20:00,33.34,33.34,33.32,33.34,63320.04293292419,12.1191,12.1191,12.1119,12.1191,63320.0429
2006-12-13 14:25:00,33.33,33.38,33.32,33.38,176199.5761749792,12.1155,12.1337,12.1119,12.1337,176199.5762
2006-12-13 14:30:00,33.38,33.38,33.34,33.36,148248.4536578989,12.1337,12.1337,12.1191,12.1264,148248.4537
2006-12-13 14:35:00,33.35,33.37,33.34,33.35,61277.460902829866,12.1228,12.13,12.1191,12.1228,61277.4609
2006-12-13 14:40:00,33.35,33.37,33.33,33.35,72027.89264016843,12.1228,12.13,12.1155,12.1228,72027.8926
2006-12-13 14:45:00,33.35,33.36,33.33,33.34,70737.8408316878,12.1228,12.1264,12.1155,12.1191,70737.8408
2006-12-13 14:50:00,33.34,33.38,33.33,33.38,117502.2188891106,12.1191,12.1337,12.1155,12.1337,117502.2189
2006-12-13 14:55:00,33.38,33.38,33.35,33.35,53322.14141719932,12.1337,12.1337,12.1228,12.1228,53322.1414
2006-12-13 15:00:00,33.35,33.37,33.34,33.35,116642.18435012353,12.1228,12.13,12.1191,12.1228,116642.1844
2006-12-13 15:05:00,33.35,33.37,33.34,33.35,70415.32787956765,12.1228,12.13,12.1191,12.1228,70415.3279
2006-12-13 15:10:00,33.36,33.37,33.34,33.35,108901.87349923974,12.1264,12.13,12.1191,12.1228,108901.8735
2006-12-13 15:15:00,33.36,33.36,33.33,33.35,76973.09123934418,12.1264,12.1264,12.1155,12.1228,76973.0912
2006-12-13 15:20:00,33.35,33.36,33.34,33.34,79123.17758681189,12.1228,12.1264,12.1191,12.1191,79123.1776
2006-12-13 15:25:00,33.34,33.34,33.3,33.31,129865.21538704996,12.1191,12.1191,12.1046,12.1082,129865.2154
2006-12-13 15:30:00,33.3,33.31,33.3,33.3,186197.47769070408,12.1046,12.1082,12.1046,12.1046,186197.4777
2006-12-13 15:35:00,33.31,33.31,33.29,33.29,149753.51410112632,12.1082,12.1082,12.101,12.101,149753.5141
2006-12-13 15:40:00,33.3,33.3,33.27,33.29,220491.3549328141,12.1046,12.1046,12.0937,12.101,220491.3549
2006-12-13 15:45:00,33.29,33.33,33.29,33.33,142765.73347185625,12.101,12.1155,12.101,12.1155,142765.7335
2006-12-13 15:50:00,33.33,33.38,33.32,33.38,241454.69682062435,12.1155,12.1337,12.1119,12.1337,241454.6968
2006-12-13 15:55:00,33.38,33.38,33.37,33.37,308537.39086161705,12.1337,12.1337,12.13,12.13,308537.3909
2006-12-14 09:30:00,33.38,33.46,33.34,33.38,281338.7985661504,12.1337,12.1627,12.1191,12.1337,281338.7986
2006-12-14 09:35:00,33.38,33.39,33.3,33.37,127177.60745271533,12.1337,12.1373,12.1046,12.13,127177.6075
2006-12-14 09:40:00,33.38,33.43,33.37,33.37,143410.75937609657,12.1337,12.1518,12.13,12.13,143410.7594
2006-12-14 09:45:00,33.37,33.39,33.36,33.38,82563.31574276024,12.13,12.1373,12.1264,12.1337,82563.3157
2006-12-14 09:50:00,33.38,33.44,33.38,33.44,87078.49707244243,12.1337,12.1555,12.1337,12.1555,87078.4971
2006-12-14 09:55:00,33.44,33.49,33.43,33.47,201033.0734882313,12.1555,12.1737,12.1518,12.1664,201033.0735
2006-12-14 10:00:00,33.46,33.49,33.45,33.49,147710.93207103197,12.1627,12.1737,12.1591,12.1737,147710.9321
2006-12-14 10:05:00,33.49,33.58,33.49,33.53,202538.1339314587,12.1737,12.2064,12.1737,12.1882,202538.1339
2006-12-14 10:10:00,33.52,33.57,33.52,33.54,115137.12390689611,12.1846,12.2027,12.1846,12.1918,115137.1239
2006-12-14 10:15:00,33.55,33.56,33.53,33.55,104816.70943905108,12.1955,12.1991,12.1882,12.1955,104816.7094
2006-12-14 10:20:00,33.55,33.55,33.46,33.46,72242.9012749152,12.1955,12.1955,12.1627,12.1627,72242.9013
2006-12-14 10:25:00,33.46,33.52,33.44,33.52,83100.83732962716,12.1627,12.1846,12.1555,12.1846,83100.8373
2006-12-14 10:30:00,33.52,33.53,33.48,33.49,70737.8408316878,12.1846,12.1882,12.17,12.1737,70737.8408
2006-12-14 10:35:00,33.49,33.56,33.48,33.53,194905.3273979483,12.1737,12.1991,12.17,12.1882,194905.3274
2006-12-14 10:40:00,33.53,33.54,33.51,33.51,58804.86160324199,12.1882,12.1918,12.1809,12.1809,58804.8616
2006-12-14 10:45:00,33.52,33.53,33.49,33.51,62782.52134605726,12.1846,12.1882,12.1737,12.1809,62782.5213
2006-12-14 10:50:00,33.51,33.52,33.5,33.5,57622.31411213475,12.1809,12.1846,12.1773,12.1773,57622.3141
2006-12-14 10:55:00,33.5,33.51,33.5,33.51,77510.6128262111,12.1773,12.1809,12.1773,12.1809,77510.6128
2006-12-14 11:00:00,33.5,33.51,33.5,33.51,37519.00676331162,12.1773,12.1809,12.1773,12.1809,37519.0068
2006-12-14 11:05:00,33.51,33.51,33.5,33.5,30316.217499294773,12.1809,12.1809,12.1773,12.1773,30316.2175
2006-12-14 11:10:00,33.5,33.51,33.49,33.49,151366.0788617271,12.1773,12.1809,12.1737,12.1737,151366.0789
2006-12-14 11:15:00,33.5,33.5,33.49,33.49,50742.03780023806,12.1773,12.1773,12.1737,12.1737,50742.0378
2006-12-14 11:20:00,33.49,33.5,33.46,33.47,59019.87023798876,12.1737,12.1773,12.1627,12.1664,59019.8702
2006-12-14 11:25:00,33.47,33.47,33.46,33.46,53644.65436931948,12.1664,12.1664,12.1627,12.1627,53644.6544
2006-12-14 11:30:00,33.46,33.47,33.44,33.44,62460.0083939371,12.1627,12.1664,12.1555,12.1555,62460.0084
2006-12-14 11:35:00,33.44,33.47,33.44,33.47,158891.3810778641,12.1555,12.1664,12.1555,12.1664,158891.3811
2006-12-14 11:40:00,33.47,33.48,33.46,33.48,38809.05857179224,12.1664,12.17,12.1627,12.17,38809.0586
2006-12-14 11:45:00,33.47,33.48,33.45,33.48,68910.26743634025,12.1664,12.17,12.1591,12.17,68910.2674
2006-12-14 11:50:00,33.48,33.49,33.45,33.45,412386.5614443076,12.17,12.1737,12.1591,12.1591,412386.5614
2006-12-14 11:55:00,33.45,33.46,33.44,33.44,27198.592295466588,12.1591,12.1627,12.1555,12.1555,27198.5923
2006-12-14 12:00:00,33.44,33.46,33.44,33.45,63320.04293292419,12.1555,12.1627,12.1555,12.1591,63320.0429
2006-12-14 12:05:00,33.45,33.47,33.45,33.45,53429.6457345727,12.1591,12.1664,12.1591,12.1591,53429.6457
2006-12-14 12:10:00,33.46,33.46,33.44,33.46,68587.75448422009,12.1627,12.1627,12.1555,12.1627,68587.7545
2006-12-14 12:15:00,33.46,33.46,33.45,33.46,43324.23990147445,12.1627,12.1627,12.1591,12.1627,43324.2399
2006-12-14 12:20:00,33.46,33.46,33.44,33.45,82455.81142538686,12.1627,12.1627,12.1555,12.1591,82455.8114
2006-12-14 12:25:00,33.44,33.45,33.44,33.44,31713.773625148788,12.1555,12.1591,12.1555,12.1555,31713.7736
2006-12-14 12:30:00,33.45,33.48,33.44,33.47,117287.21025436385,12.1591,12.17,12.1555,12.1664,117287.2103
2006-12-14 12:35:00,33.47,33.49,33.47,33.47,99871.51083987534,12.1664,12.1737,12.1664,12.1664,99871.5108
2006-12-14 12:40:00,33.48,33.49,33.46,33.49,69125.27607108702,12.17,12.1737,12.1627,12.1737,69125.2761
2006-12-14 12:45:00,33.48,33.49,33.46,33.47,71597.8753706749,12.17,12.1737,12.1627,12.1664,71597.8754
2006-12-14 12:50:00,33.46,33.48,33.46,33.48,44291.77875783492,12.1627,12.17,12.1627,12.17,44291.7788
2006-12-14 12:55:00,33.47,33.49,33.47,33.49,64932.60769352498,12.1664,12.1737,12.1664,12.1737,64932.6077
2006-12-14 13:00:00,33.49,33.49,33.48,33.48,35798.93768533745,12.1737,12.1737,12.17,12.17,35798.9377
2006-12-14 13:05:00,33.48,33.51,33.48,33.49,122447.41748828634,12.17,12.1809,12.17,12.1737,122447.4175
2006-12-14 13:10:00,33.49,33.5,33.48,33.49,100839.04969623582,12.1737,12.1773,12.17,12.1737,100839.0497
2006-12-14 13:15:00,33.49,33.51,33.49,33.51,36766.47654169792,12.1737,12.1809,12.1737,12.1809,36766.4765
2006-12-14 13:20:00,33.5,33.51,33.49,33.49,77403.10850883771,12.1773,12.1809,12.1737,12.1737,77403.1085
2006-12-14 13:25:00,33.49,33.5,33.49,33.5,19458.28144458281,12.1737,12.1773,12.1737,12.1773,19458.2814
2006-12-14 13:30:00,33.49,33.5,33.49,33.49,65362.62496301852,12.1737,12.1773,12.1737,12.1737,65362.625
2006-12-14 13:35:00,33.49,33.51,33.48,33.49,78155.63873045142,12.1737,12.1809,12.17,12.1737,78155.6387
2006-12-14 13:40:00,33.49,33.49,33.47,33.48,117932.23615860414,12.1737,12.1737,12.1664,12.17,117932.2362
2006-12-14 13:45:00,33.48,33.5,33.48,33.48,53429.6457345727,12.17,12.1773,12.17,12.17,53429.6457
2006-12-14 13:50:00,33.48,33.51,33.48,33.51,106859.2914691454,12.17,12.1809,12.17,12.1809,106859.2915
2006-12-14 13:55:00,33.51,33.56,33.51,33.53,140938.16007650868,12.1809,12.1991,12.1809,12.1882,140938.1601
2006-12-14 14:00:00,33.54,33.58,33.53,33.58,205225.74186579336,12.1918,12.2064,12.1882,12.2064,205225.7419
2006-12-14 14:05:00,33.58,33.65,33.56,33.65,281338.7985661504,12.2064,12.2318,12.1991,12.2318,281338.7986
2006-12-14 14:10:00,33.64,33.65,33.62,33.62,180177.2359177945,12.2282,12.2318,12.2209,12.2209,180177.2359
2006-12-14 14:15:00,33.62,33.63,33.59,33.6,61384.965220203245,12.2209,12.2245,12.21,12.2136,61384.9652
2006-12-14 14:20:00,33.59,33.65,33.59,33.63,143840.7766455901,12.21,12.2318,12.21,12.2245,143840.7766
2006-12-14 14:25:00,33.63,33.65,33.61,33.62,97291.40722291407,12.2245,12.2318,12.2173,12.2209,97291.4072
2006-12-14 14:30:00,33.62,33.66,33.61,33.66,85035.9150423481,12.2209,12.2354,12.2173,12.2354,85035.915
2006-12-14 14:35:00,33.66,33.68,33.65,33.65,91056.15681525772,12.2354,12.2427,12.2318,12.2318,91056.1568
2006-12-14 14:40:00,33.65,33.66,33.65,33.66,87186.00138981582,12.2318,12.2354,12.2318,12.2354,87186.0014
2006-12-14 14:45:00,33.66,33.67,33.65,33.66,68695.25880159347,12.2354,12.2391,12.2318,12.2354,68695.2588
2006-12-14 14:50:00,33.66,33.71,33.66,33.69,137175.50896844018,12.2354,12.2536,12.2354,12.2464,137175.509
2006-12-14 14:55:00,33.69,33.7,33.68,33.69,50419.52484811791,12.2464,12.25,12.2427,12.2464,50419.5248
2006-12-14 15:00:00,33.69,33.7,33.66,33.68,196410.3878411757,12.2464,12.25,12.2354,12.2427,196410.3878
2006-12-14 15:05:00,33.68,33.74,33.68,33.73,263278.07324742165,12.2427,12.2645,12.2427,12.2609,263278.0732
2006-12-14 15:10:00,33.73,33.74,33.72,33.72,155236.23428716898,12.2609,12.2645,12.2573,12.2573,155236.2343
2006-12-14 15:15:00,33.73,33.75,33.72,33.75,308107.3735921235,12.2609,12.2682,12.2573,12.2682,308107.3736
2006-12-14 15:20:00,33.75,33.75,33.7,33.71,156956.30336514316,12.2682,12.2682,12.25,12.2536,156956.3034
2006-12-14 15:25:00,33.7,33.71,33.68,33.69,162116.51059906566,12.25,12.2536,12.2427,12.2464,162116.5106
2006-12-14 15:30:00,33.68,33.69,33.67,33.67,124812.51247050082,12.2427,12.2464,12.2391,12.2391,124812.5125
2006-12-14 15:35:00,33.67,33.68,33.64,33.65,324125.51688075793,12.2391,12.2427,12.2282,12.2318,324125.5169
2006-12-14 15:40:00,33.65,33.66,33.65,33.65,248442.4774498944,12.2318,12.2354,12.2318,12.2318,248442.4774
2006-12-14 15:45:00,33.65,33.65,33.65,33.65,197592.93533228297,12.2318,12.2318,12.2318,12.2318,197592.9353
2006-12-14 15:50:00,33.65,33.65,33.62,33.62,252742.65014482985,12.2318,12.2318,12.2209,12.2209,252742.6501
2006-12-14 15:55:00,33.62,33.63,33.56,33.56,288219.0748780471,12.2209,12.2245,12.1991,12.1991,288219.0749
2006-12-15 09:30:00,33.49,33.71,33.49,33.67,3516358.716966073,12.1737,12.2536,12.1737,12.2391,3516358.717
2006-12-15 09:35:00,33.67,33.71,33.65,33.67,138680.5694116676,12.2391,12.2536,12.2318,12.2391,138680.5694
2006-12-15 09:40:00,33.67,33.79,33.66,33.77,151796.09613122063,12.2391,12.2827,12.2354,12.2754,151796.0961
2006-12-15 09:45:00,33.77,33.78,33.75,33.76,104601.7008043043,12.2754,12.2791,12.2682,12.2718,104601.7008
2006-12-15 09:50:00,33.76,33.82,33.75,33.81,201355.58644035147,12.2718,12.2936,12.2682,12.29,201355.5864
2006-12-15 09:55:00,33.81,33.9,33.8,33.86,275103.54815849406,12.29,12.3227,12.2863,12.3081,275103.5482
2006-12-15 10:00:00,33.86,33.9,33.8,33.89,442380.26599148224,12.3081,12.3227,12.2863,12.3191,442380.266
2006-12-15 10:05:00,33.89,33.91,33.88,33.89,262955.5602953015,12.3191,12.3263,12.3154,12.3191,262955.5603
2006-12-15 10:10:00,33.89,33.9,33.86,33.87,192110.21514624028,12.3191,12.3227,12.3081,12.3118,192110.2151
2006-12-15 10:15:00,33.87,33.9,33.86,33.88,99011.47630088826,12.3118,12.3227,12.3081,12.3154,99011.4763
2006-12-15 10:20:00,33.88,33.89,33.86,33.88,77510.6128262111,12.3154,12.3191,12.3081,12.3154,77510.6128
2006-12-15 10:25:00,33.87,33.92,33.87,33.91,295529.36845943733,12.3118,12.33,12.3118,12.3263,295529.3685
2006-12-15 10:30:00,33.91,33.92,33.9,33.9,129435.1981175564,12.3263,12.33,12.3227,12.3227,129435.1981
2006-12-15 10:35:00,33.9,33.9,33.88,33.89,83530.8545991207,12.3227,12.3227,12.3154,12.3191,83530.8546
2006-12-15 10:40:00,33.88,33.89,33.83,33.83,235434.4550477148,12.3154,12.3191,12.2972,12.2972,235434.455
2006-12-15 10:45:00,33.83,33.87,33.81,33.85,232316.8298438865,12.2972,12.3118,12.29,12.3045,232316.8298
2006-12-15 10:50:00,33.84,33.85,33.83,33.84,123844.97361414036,12.3009,12.3045,12.2972,12.3009,123844.9736
2006-12-15 10:55:00,33.84,33.86,33.83,33.84,84605.89777285456,12.3009,12.3081,12.2972,12.3009,84605.8978
2006-12-15 11:00:00,33.85,33.86,33.84,33.86,71920.38832279504,12.3045,12.3081,12.3009,12.3081,71920.3883
2006-12-15 11:05:00,33.85,33.86,33.84,33.84,57729.81842950814,12.3045,12.3081,12.3009,12.3009,57729.8184
2006-12-15 11:10:00,33.85,33.85,33.83,33.83,145883.35867568443,12.3045,12.3045,12.2972,12.2972,145883.3587
2006-12-15 11:15:00,33.83,33.85,33.82,33.84,257042.8228397653,12.2972,12.3045,12.2936,12.3009,257042.8228
2006-12-15 11:20:00,33.84,33.89,33.84,33.89,98366.45039664794,12.3009,12.3191,12.3009,12.3191,98366.4504
2006-12-15 11:25:00,33.89,33.9,33.88,33.88,76328.06533510386,12.3191,12.3227,12.3154,12.3154,76328.0653
2006-12-15 11:30:00,33.88,33.89,33.88,33.89,118792.27069759124,12.3154,12.3191,12.3154,12.3191,118792.2707
2006-12-15 11:35:00,33.89,33.9,33.88,33.9,74500.4919397563,12.3191,12.3227,12.3154,12.3227,74500.4919
2006-12-15 11:40:00,33.89,33.9,33.89,33.89,51709.57665659853,12.3191,12.3227,12.3191,12.3191,51709.5767
2006-12-15 11:45:00,33.89,33.89,33.88,33.89,48699.45577014373,12.3191,12.3191,12.3154,12.3191,48699.4558
2006-12-15 11:50:00,33.88,33.89,33.88,33.88,52677.11551295901,12.3154,12.3191,12.3154,12.3154,52677.1155
2006-12-15 11:55:00,33.88,33.89,33.88,33.88,95893.85109706006,12.3154,12.3191,12.3154,12.3154,95893.8511
2006-12-15 12:00:00,33.88,33.89,33.88,33.88,68480.2501668467,12.3154,12.3191,12.3154,12.3154,68480.2502
2006-12-15 12:05:00,33.89,33.89,33.88,33.89,170716.85598893653,12.3191,12.3191,12.3154,12.3191,170716.856
2006-12-15 12:10:00,33.88,33.89,33.88,33.88,37949.02403280516,12.3154,12.3191,12.3154,12.3154,37949.024
2006-12-15 12:15:00,33.89,33.89,33.88,33.88,46119.35215318247,12.3191,12.3191,12.3154,12.3154,46119.3522
2006-12-15 12:20:00,33.88,33.89,33.87,33.87,188132.555403425,12.3154,12.3191,12.3118,12.3118,188132.5554
2006-12-15 12:25:00,33.88,33.89,33.87,33.89,245647.3651981864,12.3154,12.3191,12.3118,12.3191,245647.3652
2006-12-15 12:30:00,33.89,33.89,33.87,33.88,133305.3535429983,12.3191,12.3191,12.3118,12.3154,133305.3535
2006-12-15 12:35:00,33.89,33.89,33.88,33.89,48054.42986590342,12.3191,12.3191,12.3154,12.3191,48054.4299
2006-12-15 12:40:00,33.88,33.91,33.88,33.9,126532.581548475,12.3154,12.3263,12.3154,12.3227,126532.5815
2006-12-15 12:45:00,33.9,33.91,33.89,33.9,138788.07372904097,12.3227,12.3263,12.3191,12.3227,138788.0737
2006-12-15 12:50:00,33.9,33.91,33.89,33.89,27413.60093021336,12.3227,12.3263,12.3191,12.3191,27413.6009
2006-12-15 12:55:00,33.89,33.9,33.89,33.89,40636.6319671398,12.3191,12.3227,12.3191,12.3191,40636.632
2006-12-15 13:00:00,33.89,33.89,33.88,33.89,66330.163819379,12.3191,12.3191,12.3154,12.3191,66330.1638
2006-12-15 13:05:00,33.88,33.89,33.88,33.88,83530.8545991207,12.3154,12.3191,12.3154,12.3154,83530.8546
2006-12-15 13:10:00,33.88,33.89,33.87,33.87,202753.14256620547,12.3154,12.3191,12.3118,12.3118,202753.1426
2006-12-15 13:15:00,33.87,33.88,33.87,33.88,147818.43638840536,12.3118,12.3154,12.3118,12.3154,147818.4364
2006-12-15 13:20:00,33.88,33.88,33.87,33.87,34938.90314635036,12.3154,12.3154,12.3118,12.3118,34938.9031
2006-12-15 13:25:00,33.88,33.88,33.87,33.87,96861.38995342054,12.3154,12.3154,12.3118,12.3118,96861.39
2006-12-15 13:30:00,33.87,33.88,33.86,33.86,85250.92367709488,12.3118,12.3154,12.3081,12.3081,85250.9237
2006-12-15 13:35:00,33.87,33.88,33.84,33.87,495702.4074086816,12.3118,12.3154,12.3009,12.3118,495702.4074
2006-12-15 13:40:00,33.88,33.9,33.85,33.87,243604.78316809205,12.3154,12.3227,12.3045,12.3118,243604.7832
2006-12-15 13:45:00,33.87,33.88,33.86,33.87,33433.84270312296,12.3118,12.3154,12.3081,12.3118,33433.8427
2006-12-15 13:50:00,33.87,33.91,33.86,33.91,296926.92458529136,12.3118,12.3263,12.3081,12.3263,296926.9246
2006-12-15 13:55:00,33.9,33.91,33.9,33.91,77725.62146095787,12.3227,12.3263,12.3227,12.3263,77725.6215
2006-12-15 14:00:00,33.91,33.94,33.91,33.93,165449.14443764064,12.3263,12.3372,12.3263,12.3336,165449.1444
2006-12-15 14:05:00,33.94,33.96,33.94,33.95,277038.625871215,12.3372,12.3445,12.3372,12.3409,277038.6259
2006-12-15 14:10:00,33.96,33.96,33.94,33.94,142658.22915448286,12.3445,12.3445,12.3372,12.3372,142658.2292
2006-12-15 14:15:00,33.95,33.95,33.94,33.94,78048.13441307803,12.3409,12.3409,12.3372,12.3372,78048.1344
2006-12-15 14:20:00,33.94,33.95,33.94,33.94,54504.68890830656,12.3372,12.3409,12.3372,12.3372,54504.6889
2006-12-15 14:25:00,33.94,33.95,33.94,33.95,55902.24503416058,12.3372,12.3409,12.3372,12.3409,55902.245
2006-12-15 14:30:00,33.95,33.95,33.9,33.91,149431.00114900616,12.3409,12.3409,12.3227,12.3263,149431.0011
2006-12-15 14:35:00,33.9,33.9,33.88,33.89,153301.15657444805,12.3227,12.3227,12.3154,12.3191,153301.1566
2006-12-15 14:40:00,33.9,33.9,33.85,33.86,176629.59344447273,12.3227,12.3227,12.3045,12.3081,176629.5934
2006-12-15 14:45:00,33.86,33.9,33.86,33.89,162331.51923381243,12.3081,12.3227,12.3081,12.3191,162331.5192
2006-12-15 14:50:00,33.89,33.9,33.88,33.88,62137.49544181695,12.3191,12.3227,12.3154,12.3154,62137.4954
2006-12-15 14:55:00,33.88,33.89,33.88,33.88,40529.127649766415,12.3154,12.3191,12.3154,12.3154,40529.1276
2006-12-15 15:00:00,33.89,33.89,33.87,33.89,128360.15494382256,12.3191,12.3191,12.3118,12.3191,128360.1549
2006-12-15 15:05:00,33.89,33.9,33.88,33.9,121694.88726667264,12.3191,12.3227,12.3154,12.3227,121694.8873
2006-12-15 15:10:00,33.9,33.91,33.88,33.89,364762.14884789777,12.3227,12.3263,12.3154,12.3191,364762.1488
2006-12-15 15:15:00,33.9,33.91,33.89,33.91,102451.6144568366,12.3227,12.3263,12.3191,12.3263,102451.6145
2006-12-15 15:20:00,33.91,33.91,33.9,33.9,79445.69053893205,12.3263,12.3263,12.3227,12.3227,79445.6905
2006-12-15 15:25:00,33.91,33.91,33.89,33.9,121479.87863192588,12.3263,12.3263,12.3191,12.3227,121479.8786
2006-12-15 15:30:00,33.9,33.9,33.89,33.9,104816.70943905108,12.3227,12.3227,12.3191,12.3227,104816.7094
2006-12-15 15:35:00,33.9,33.91,33.89,33.89,274028.5049847602,12.3227,12.3263,12.3191,12.3191,274028.505
2006-12-15 15:40:00,33.9,33.9,33.88,33.89,303914.7052145614,12.3227,12.3227,12.3154,12.3191,303914.7052
2006-12-15 15:45:00,33.88,33.89,33.88,33.89,216943.7124594924,12.3154,12.3191,12.3154,12.3191,216943.7125
2006-12-15 15:50:00,33.89,33.9,33.88,33.88,176199.5761749792,12.3191,12.3227,12.3154,12.3154,176199.5762
2006-12-15 15:55:00,33.88,33.93,33.88,33.91,548487.0272390139,12.3154,12.3336,12.3154,12.3263,548487.0272
2006-12-18 09:30:00,34.05,34.14,33.95,33.98,355946.7948232801,12.3772,12.4099,12.3409,12.3518,355946.7948
2006-12-18 09:35:00,33.98,33.99,33.87,33.88,122124.90453616618,12.3518,12.3554,12.3118,12.3154,122124.9045
2006-12-18 09:40:00,33.89,33.99,33.87,33.98,174694.5157317518,12.3191,12.3554,12.3118,12.3518,174694.5157
2006-12-18 09:45:00,33.98,34.01,33.91,33.94,109224.3864513599,12.3518,12.3627,12.3263,12.3372,109224.3865
2006-12-18 09:50:00,33.94,33.98,33.93,33.97,89121.07910253677,12.3372,12.3518,12.3336,12.3481,89121.0791
2006-12-18 09:55:00,33.97,34.02,33.96,34.0,328533.1938930668,12.3481,12.3663,12.3445,12.359,328533.1939
2006-12-18 10:00:00,34.0,34.03,33.96,33.98,220276.3462980673,12.359,12.3699,12.3445,12.3518,220276.3463
2006-12-18 10:05:00,33.98,33.99,33.96,33.96,225329.04921461648,12.3518,12.3554,12.3445,12.3445,225329.0492
2006-12-18 10:10:00,33.97,33.99,33.97,33.98,105784.24829541155,12.3481,12.3554,12.3481,12.3518,105784.2483
2006-12-18 10:15:00,33.98,34.01,33.98,33.99,112664.52460730824,12.3518,12.3627,12.3518,12.3554,112664.5246
2006-12-18 10:20:00,34.0,34.01,33.98,34.0,288649.09214754065,12.359,12.3627,12.3518,12.359,288649.0921
2006-12-18 10:25:00,34.0,34.04,33.99,34.03,90303.626593644,12.359,12.3736,12.3554,12.3699,90303.6266
2006-12-18 10:30:00,34.03,34.04,34.01,34.02,119867.31387132508,12.3699,12.3736,12.3627,12.3663,119867.3139
2006-12-18 10:35:00,34.02,34.03,34.01,34.02,53967.16732143964,12.3663,12.3699,12.3627,12.3663,53967.1673
2006-12-18 10:40:00,34.03,34.05,34.02,34.02,71382.86673592812,12.3699,12.3772,12.3663,12.3663,71382.8667
2006-12-18 10:45:00,34.02,34.03,34.0,34.02,73962.97035288937,12.3663,12.3699,12.359,12.3663,73962.9704
2006-12-18 10:50:00,34.01,34.02,34.01,34.02,35691.43336796406,12.3627,12.3663,12.3627,12.3663,35691.4334
2006-12-18 10:55:00,34.01,34.03,33.98,33.99,226726.6053404705,12.3627,12.3699,12.3518,12.3554,226726.6053
2006-12-18 11:00:00,33.99,33.99,33.98,33.98,106429.27419965186,12.3554,12.3554,12.3518,12.3518,106429.2742
2006-12-18 11:05:00,33.99,33.99,33.98,33.99,59772.40045960246,12.3554,12.3554,12.3518,12.3554,59772.4005
2006-12-18 11:10:00,33.99,33.99,33.98,33.98,22898.41960053116,12.3554,12.3554,12.3518,12.3518,22898.4196
2006-12-18 11:15:00,33.98,33.99,33.98,33.98,45474.32624894216,12.3518,12.3554,12.3518,12.3518,45474.3262
2006-12-18 11:20:00,33.98,34.01,33.98,34.01,129757.71106967656,12.3518,12.3627,12.3518,12.3627,129757.7111
2006-12-18 11:25:00,34.01,34.02,33.99,34.0,127285.1117700887,12.3627,12.3663,12.3554,12.359,127285.1118
2006-12-18 11:30:00,34.0,34.01,33.99,34.0,126317.57291372825,12.359,12.3627,12.3554,12.359,126317.5729
2006-12-18 11:35:00,34.0,34.01,34.0,34.0,74285.48330500953,12.359,12.3627,12.359,12.359,74285.4833
2006-12-18 11:40:00,34.01,34.01,33.99,34.0,106214.2655649051,12.3627,12.3627,12.3554,12.359,106214.2656
2006-12-18 11:45:00,34.0,34.02,34.0,34.02,60524.93068121616,12.359,12.3663,12.359,12.3663,60524.9307
2006-12-18 11:50:00,34.01,34.03,34.01,34.02,69125.27607108702,12.3627,12.3699,12.3627,12.3663,69125.2761
2006-12-18 11:55:00,34.02,34.02,34.0,34.0,36443.96358957776,12.3663,12.3663,12.359,12.359,36443.9636
2006-12-18 12:00:00,34.0,34.01,33.99,34.0,197055.41374541604,12.359,12.3627,12.3554,12.359,197055.4137
2006-12-18 12:05:00,34.0,34.01,34.0,34.0,86648.47980294889,12.359,12.3627,12.359,12.359,86648.4798
2006-12-18 12:10:00,34.0,34.01,34.0,34.01,64717.59905877821,12.359,12.3627,12.359,12.3627,64717.5991
2006-12-18 12:15:00,34.01,34.01,34.0,34.0,72242.9012749152,12.3627,12.3627,12.359,12.359,72242.9013
2006-12-18 12:20:00,34.0,34.01,33.99,33.99,164481.60558128016,12.359,12.3627,12.3554,12.3554,164481.6056
2006-12-18 12:25:00,33.99,34.0,33.99,34.0,28058.62683445368,12.3554,12.359,12.3554,12.359,28058.6268
2006-12-18 12:30:00,33.99,34.0,33.99,33.99,33863.859972616505,12.3554,12.359,12.3554,12.3554,33863.86
2006-12-18 12:35:00,34.0,34.03,33.99,34.01,113739.56778104207,12.359,12.3699,12.3554,12.3627,113739.5678
2006-12-18 12:40:00,34.0,34.01,33.99,34.0,34293.877242110044,12.359,12.3627,12.3554,12.359,34293.8772
2006-12-18 12:45:00,34.0,34.01,33.99,34.0,35583.92905059068,12.359,12.3627,12.3554,12.359,35583.9291
2006-12-18 12:50:00,34.0,34.02,33.99,34.02,57084.79252526782,12.359,12.3663,12.3554,12.3663,57084.7925
2006-12-18 12:55:00,34.02,34.04,34.02,34.03,60847.44363333632,12.3663,12.3736,12.3663,12.3699,60847.4436
2006-12-18 13:00:00,34.03,34.04,34.01,34.02,58052.33138162829,12.3699,12.3736,12.3627,12.3663,58052.3314
2006-12-18 13:05:00,34.03,34.03,34.01,34.01,51172.05506973161,12.3699,12.3699,12.3627,12.3627,51172.0551
2006-12-18 13:10:00,34.01,34.03,34.01,34.03,27843.618199706903,12.3627,12.3699,12.3627,12.3699,27843.6182
2006-12-18 13:15:00,34.02,34.03,34.02,34.03,32681.31248150926,12.3663,12.3699,12.3663,12.3699,32681.3125
2006-12-18 13:20:00,34.03,34.04,34.02,34.04,62782.52134605726,12.3699,12.3736,12.3663,12.3736,62782.5213
2006-12-18 13:25:00,34.04,34.04,34.03,34.04,13545.5439890466,12.3736,12.3736,12.3699,12.3736,13545.544
2006-12-18 13:30:00,34.03,34.05,34.03,34.04,46549.36942267602,12.3699,12.3772,12.3699,12.3736,46549.3694
2006-12-18 13:35:00,34.05,34.05,34.04,34.05,71920.38832279504,12.3772,12.3772,12.3736,12.3772,71920.3883
2006-12-18 13:40:00,34.05,34.07,34.04,34.07,45259.31761419539,12.3772,12.3845,12.3736,12.3845,45259.3176
2006-12-18 13:45:00,34.07,34.09,34.06,34.09,50742.03780023806,12.3845,12.3918,12.3809,12.3918,50742.0378
2006-12-18 13:50:00,34.09,34.1,34.09,34.1,107611.82169075913,12.3918,12.3954,12.3918,12.3954,107611.8217
2006-12-18 13:55:00,34.1,34.11,34.08,34.08,71812.88400542167,12.3954,12.399,12.3881,12.3881,71812.884
2006-12-18 14:00:00,34.08,34.08,34.05,34.05,81165.75961690622,12.3881,12.3881,12.3772,12.3772,81165.7596
2006-12-18 14:05:00,34.06,34.06,34.04,34.05,83530.8545991207,12.3809,12.3809,12.3736,12.3772,83530.8546
2006-12-18 14:10:00,34.05,34.05,34.01,34.02,98903.97198351489,12.3772,12.3772,12.3627,12.3663,98903.972
2006-12-18 14:15:00,34.01,34.04,34.01,34.04,50419.52484811791,12.3627,12.3736,12.3627,12.3736,50419.5248
2006-12-18 14:20:00,34.03,34.05,34.03,34.05,60954.947950709706,12.3699,12.3772,12.3699,12.3772,60954.948
2006-12-18 14:25:00,34.05,34.05,34.0,34.01,121264.86999717908,12.3772,12.3772,12.359,12.3627,121264.87
2006-12-18 14:30:00,34.0,34.01,34.0,34.0,41819.17945824705,12.359,12.3627,12.359,12.359,41819.1795
2006-12-18 14:35:00,34.01,34.03,34.0,34.03,85573.43662921504,12.3627,12.3699,12.359,12.3699,85573.4366
2006-12-18 14:40:00,34.03,34.03,34.0,34.01,68910.26743634025,12.3699,12.3699,12.359,12.3627,68910.2674
2006-12-18 14:45:00,34.0,34.01,34.0,34.0,149968.5227358731,12.359,12.3627,12.359,12.359,149968.5227
2006-12-18 14:50:00,34.01,34.05,34.0,34.03,178779.67979194046,12.3627,12.3772,12.359,12.3699,178779.6798
2006-12-18 14:55:00,34.03,34.03,34.0,34.0,157063.80768251655,12.3699,12.3699,12.359,12.359,157063.8077
2006-12-18 15:00:00,34.0,34.01,34.0,34.0,69232.7803884604,12.359,12.3627,12.359,12.359,69232.7804
2006-12-18 15:05:00,34.0,34.01,34.0,34.01,69877.80629270073,12.359,12.3627,12.359,12.3627,69877.8063
2006-12-18 15:10:00,34.01,34.01,34.0,34.0,84713.40209022794,12.3627,12.3627,12.359,12.359,84713.4021
2006-12-18 15:15:00,34.01,34.02,34.0,34.01,157601.32926938348,12.3627,12.3663,12.359,12.3627,157601.3293
2006-12-18 15:20:00,34.0,34.01,34.0,34.01,89443.59205465693,12.359,12.3627,12.359,12.3627,89443.5921
2006-12-18 15:25:00,34.0,34.03,34.0,34.01,229951.73486167207,12.359,12.3699,12.359,12.3627,229951.7349
2006-12-18 15:30:00,34.01,34.05,34.01,34.03,357559.3595838809,12.3627,12.3772,12.3627,12.3699,357559.3596
2006-12-18 15:35:00,34.03,34.04,34.01,34.02,44291.77875783492,12.3699,12.3736,12.3627,12.3663,44291.7788
2006-12-18 15:40:00,34.01,34.02,34.0,34.01,107934.33464287929,12.3627,12.3663,12.359,12.3627,107934.3346
2006-12-18 15:45:00,34.0,34.05,34.0,34.03,211998.51386031663,12.359,12.3772,12.359,12.3699,211998.5139
2006-12-18 15:50:00,34.03,34.04,34.01,34.02,184369.9042953565,12.3699,12.3736,12.3627,12.3663,184369.9043
2006-12-18 15:55:00,34.02,34.02,34.0,34.01,253925.19763593707,12.3663,12.3663,12.359,12.3627,253925.1976
2006-12-19 09:30:00,34.0,34.08,33.91,34.0,268975.8020682111,12.359,12.3881,12.3263,12.359,268975.8021
2006-12-19 09:35:00,34.01,34.08,33.95,34.01,141475.6816633756,12.3627,12.3881,12.3409,12.3627,141475.6817
2006-12-19 09:40:00,34.0,34.03,34.0,34.01,157923.84222150364,12.359,12.3699,12.359,12.3627,157923.8422
2006-12-19 09:45:00,34.0,34.05,34.0,34.03,207053.3152611409,12.359,12.3772,12.359,12.3699,207053.3153
2006-12-19 09:50:00,34.03,34.05,34.0,34.01,284026.4065004851,12.3699,12.3772,12.359,12.3627,284026.4065
2006-12-19 09:55:00,34.01,34.03,34.0,34.02,254355.21490543065,12.3627,12.3699,12.359,12.3663,254355.2149
2006-12-19 10:00:00,34.01,34.02,34.0,34.0,209418.41024335532,12.3627,12.3663,12.359,12.359,209418.4102
2006-12-19 10:05:00,34.0,34.02,33.98,34.01,130402.73697391688,12.359,12.3663,12.3518,12.3627,130402.737
2006-12-19 10:10:00,34.02,34.03,34.0,34.02,97506.41585766085,12.3663,12.3699,12.359,12.3663,97506.4159
2006-12-19 10:15:00,34.02,34.07,34.02,34.04,178027.14957032676,12.3663,12.3845,12.3663,12.3736,178027.1496
2006-12-19 10:20:00,34.05,34.07,34.05,34.05,158676.37244311732,12.3772,12.3845,12.3772,12.3772,158676.3724
2006-12-19 10:25:00,34.05,34.06,34.05,34.05,236079.48095195505,12.3772,12.3809,12.3772,12.3772,236079.481
2006-12-19 10:30:00,34.05,34.09,34.05,34.08,124812.51247050082,12.3772,12.3918,12.3772,12.3881,124812.5125
2006-12-19 10:35:00,34.08,34.11,34.08,34.1,139003.08236378775,12.3881,12.399,12.3881,12.3954,139003.0824
2006-12-19 10:40:00,34.1,34.11,34.1,34.1,55149.71481254688,12.3954,12.399,12.3954,12.3954,55149.7148
2006-12-19 10:45:00,34.11,34.11,34.1,34.1,46656.87374004941,12.399,12.399,12.3954,12.3954,46656.8737
2006-12-19 10:50:00,34.11,34.13,34.1,34.13,141153.16871125545,12.399,12.4063,12.3954,12.4063,141153.1687
2006-12-19 10:55:00,34.12,34.16,34.12,34.15,210278.44478234247,12.4027,12.4172,12.4027,12.4136,210278.4448
2006-12-19 11:00:00,34.15,34.18,34.15,34.16,158568.86812574393,12.4136,12.4245,12.4136,12.4172,158568.8681
2006-12-19 11:05:00,34.15,34.19,34.15,34.19,146205.8716278046,12.4136,12.4281,12.4136,12.4281,146205.8716
2006-12-19 11:10:00,34.19,34.21,34.15,34.15,188670.076990292,12.4281,12.4354,12.4136,12.4136,188670.077
2006-12-19 11:15:00,34.15,34.16,34.11,34.11,138035.54350742727,12.4136,12.4172,12.399,12.399,138035.5435
2006-12-19 11:20:00,34.12,34.12,34.05,34.05,163299.0580901729,12.4027,12.4027,12.3772,12.3772,163299.0581
2006-12-19 11:25:00,34.05,34.1,34.05,34.08,182864.84385212912,12.3772,12.3954,12.3772,12.3881,182864.8439
2006-12-19 11:30:00,34.08,34.09,34.05,34.05,109546.89940348006,12.3881,12.3918,12.3772,12.3772,109546.8994
2006-12-19 11:35:00,34.05,34.08,34.05,34.06,235326.9507303413,12.3772,12.3881,12.3772,12.3809,235326.9507
2006-12-19 11:40:00,34.06,34.1,34.05,34.09,103526.65763057044,12.3809,12.3954,12.3772,12.3918,103526.6576
2006-12-19 11:45:00,34.08,34.14,34.08,34.14,109331.89076873328,12.3881,12.4099,12.3881,12.4099,109331.8908
2006-12-19 11:50:00,34.14,34.14,34.08,34.09,225651.56216673664,12.4099,12.4099,12.3881,12.3918,225651.5622
2006-12-19 11:55:00,34.09,34.09,34.05,34.06,60739.93931596293,12.3918,12.3918,12.3772,12.3809,60739.9393
2006-12-19 12:00:00,34.06,34.07,34.05,34.06,325415.5686892386,12.3809,12.3845,12.3772,12.3809,325415.5687
2006-12-19 12:05:00,34.06,34.08,34.05,34.07,198237.9612365233,12.3809,12.3881,12.3772,12.3845,198237.9612
2006-12-19 12:10:00,34.07,34.08,34.05,34.06,84928.41072497472,12.3845,12.3881,12.3772,12.3809,84928.4107
2006-12-19 12:15:00,34.05,34.06,34.05,34.05,71275.36241855474,12.3772,12.3809,12.3772,12.3772,71275.3624
2006-12-19 12:20:00,34.05,34.06,34.05,34.05,39024.06720653902,12.3772,12.3809,12.3772,12.3772,39024.0672
2006-12-19 12:25:00,34.06,34.06,34.05,34.05,41819.17945824705,12.3809,12.3809,12.3772,12.3772,41819.1795
2006-12-19 12:30:00,34.05,34.08,34.05,34.07,267363.2373076103,12.3772,12.3881,12.3772,12.3845,267363.2373
2006-12-19 12:35:00,34.07,34.07,34.06,34.07,81918.28983851992,12.3845,12.3845,12.3809,12.3845,81918.2898
2006-12-19 12:40:00,34.06,34.07,34.06,34.06,52784.61983033239,12.3809,12.3845,12.3809,12.3809,52784.6198
2006-12-19 12:45:00,34.06,34.07,34.06,34.06,30316.217499294773,12.3809,12.3845,12.3809,12.3809,30316.2175
2006-12-19 12:50:00,34.07,34.07,34.06,34.06,51064.55075235822,12.3845,12.3845,12.3809,12.3809,51064.5508
2006-12-19 12:55:00,34.06,34.07,34.05,34.05,71597.8753706749,12.3809,12.3845,12.3772,12.3772,71597.8754
2006-12-19 13:00:00,34.05,34.05,34.05,34.05,20533.32461831668,12.3772,12.3772,12.3772,12.3772,20533.3246
2006-12-19 13:05:00,34.05,34.06,34.05,34.05,148785.97524476584,12.3772,12.3809,12.3772,12.3772,148785.9752
2006-12-19 13:10:00,34.05,34.05,34.05,34.05,28918.66137344076,12.3772,12.3772,12.3772,12.3772,28918.6614
2006-12-19 13:15:00,34.05,34.05,34.05,34.05,35046.40746372374,12.3772,12.3772,12.3772,12.3772,35046.4075
2006-12-19 13:20:00,34.05,34.05,34.05,34.05,26123.549121732733,12.3772,12.3772,12.3772,12.3772,26123.5491
2006-12-19 13:25:00,34.05,34.05,34.05,34.05,56547.27093840089,12.3772,12.3772,12.3772,12.3772,56547.2709
2006-12-19 13:30:00,34.05,34.05,34.05,34.05,103741.66626531722,12.3772,12.3772,12.3772,12.3772,103741.6663
2006-12-19 13:35:00,34.05,34.06,34.05,34.06,130187.7283391701,12.3772,12.3809,12.3772,12.3809,130187.7283
2006-12-19 13:40:00,34.05,34.08,34.05,34.07,90196.12227627062,12.3772,12.3881,12.3772,12.3845,90196.1223
2006-12-19 13:45:00,34.07,34.11,34.06,34.09,153731.1738439416,12.3845,12.399,12.3809,12.3918,153731.1738
2006-12-19 13:50:00,34.09,34.1,34.09,34.1,70200.31924482087,12.3918,12.3954,12.3918,12.3954,70200.3192
2006-12-19 13:55:00,34.09,34.1,34.06,34.06,182112.31363051545,12.3918,12.3954,12.3809,12.3809,182112.3136
2006-12-19 14:00:00,34.07,34.08,34.06,34.07,80735.74234741268,12.3845,12.3881,12.3809,12.3845,80735.7423
2006-12-19 14:05:00,34.08,34.13,34.07,34.1,182112.31363051545,12.3881,12.4063,12.3845,12.3954,182112.3136
2006-12-19 14:10:00,34.11,34.11,34.1,34.11,53107.13278245255,12.399,12.399,12.3954,12.399,53107.1328
2006-12-19 14:15:00,34.11,34.12,34.09,34.09,90303.626593644,12.399,12.4027,12.3918,12.3918,90303.6266
2006-12-19 14:20:00,34.1,34.13,34.1,34.13,84175.88050336103,12.3954,12.4063,12.3954,12.4063,84175.8805
2006-12-19 14:25:00,34.13,34.14,34.12,34.13,69877.80629270073,12.4063,12.4099,12.4027,12.4063,69877.8063
2006-12-19 14:30:00,34.13,34.13,34.1,34.12,95678.84246231327,12.4063,12.4063,12.3954,12.4027,95678.8425
2006-12-19 14:35:00,34.12,34.12,34.1,34.12,64825.1033761516,12.4027,12.4027,12.3954,12.4027,64825.1034
2006-12-19 14:40:00,34.12,34.12,34.1,34.11,80198.22076054575,12.4027,12.4027,12.3954,12.399,80198.2208
2006-12-19 14:45:00,34.11,34.11,34.09,34.09,76758.08260459741,12.399,12.399,12.3918,12.3918,76758.0826
2006-12-19 14:50:00,34.1,34.1,34.09,34.1,76328.06533510386,12.3954,12.3954,12.3918,12.3954,76328.0653
2006-12-19 14:55:00,34.1,34.12,34.1,34.11,117609.72320648398,12.3954,12.4027,12.3954,12.399,117609.7232
2006-12-19 15:00:00,34.1,34.11,34.09,34.1,103311.64899582368,12.3954,12.399,12.3918,12.3954,103311.649
2006-12-19 15:05:00,34.11,34.11,34.09,34.11,181789.8006783953,12.399,12.399,12.3918,12.399,181789.8007
2006-12-19 15:10:00,34.11,34.13,34.11,34.13,151581.08749647386,12.399,12.4063,12.399,12.4063,151581.0875
2006-12-19 15:15:00,34.13,34.13,34.12,34.12,52354.602560838845,12.4063,12.4063,12.4027,12.4027,52354.6026
2006-12-19 15:20:00,34.12,34.13,34.12,34.13,104064.17921743738,12.4027,12.4063,12.4027,12.4063,104064.1792
2006-12-19 15:25:00,34.12,34.13,34.11,34.11,92131.19998899156,12.4027,12.4063,12.399,12.399,92131.2
2006-12-19 15:30:00,34.11,34.11,34.09,34.1,112987.0375594284,12.399,12.399,12.3918,12.3954,112987.0376
2006-12-19 15:35:00,34.09,34.12,34.09,34.11,167384.22215036157,12.3918,12.4027,12.3918,12.399,167384.2222
2006-12-19 15:40:00,34.11,34.14,34.11,34.14,127285.1117700887,12.399,12.4099,12.399,12.4099,127285.1118
2006-12-19 15:45:00,34.14,34.14,34.11,34.11,175662.05458811228,12.4099,12.4099,12.399,12.399,175662.0546
2006-12-19 15:50:00,34.12,34.12,34.09,34.09,170824.3603063099,12.4027,12.4027,12.3918,12.3918,170824.3603
2006-12-19 15:55:00,34.1,34.1,34.09,34.1,238444.57593416952,12.3954,12.3954,12.3918,12.3954,238444.5759
2006-12-20 09:30:00,34.12,34.29,34.12,34.25,185229.9388343436,12.4027,12.4645,12.4027,12.4499,185229.9388
2006-12-20 09:35:00,34.25,34.26,34.21,34.22,113202.04619417516,12.4499,12.4536,12.4354,12.439,113202.0462
2006-12-20 09:40:00,34.22,34.22,34.18,34.2,73855.46603551599,12.439,12.439,12.4245,12.4317,73855.466
2006-12-20 09:45:00,34.19,34.21,34.17,34.19,98366.45039664794,12.4281,12.4354,12.4208,12.4281,98366.4504
2006-12-20 09:50:00,34.19,34.22,34.16,34.2,153838.67816131498,12.4281,12.439,12.4172,12.4317,153838.6782
2006-12-20 09:55:00,34.2,34.3,34.19,34.28,253495.1803664436,12.4317,12.4681,12.4281,12.4608,253495.1804
2006-12-20 10:00:00,34.28,34.31,34.25,34.31,155558.74723928914,12.4608,12.4717,12.4499,12.4717,155558.7472
2006-12-20 10:05:00,34.31,34.32,34.26,34.27,264783.13369064906,12.4717,12.4754,12.4536,12.4572,264783.1337
2006-12-20 10:10:00,34.26,34.31,34.26,34.31,172114.41211479055,12.4536,12.4717,12.4536,12.4717,172114.4121
2006-12-20 10:15:00,34.31,34.31,34.26,34.3,211030.97500395612,12.4717,12.4717,12.4536,12.4681,211030.975
2006-12-20 10:20:00,34.29,34.31,34.29,34.31,150936.06159223357,12.4645,12.4717,12.4645,12.4717,150936.0616
2006-12-20 10:25:00,34.3,34.31,34.28,34.28,232639.3427960067,12.4681,12.4717,12.4608,12.4608,232639.3428
2006-12-20 10:30:00,34.28,34.28,34.19,34.21,346056.3976249286,12.4608,12.4608,12.4281,12.4354,346056.3976
2006-12-20 10:35:00,34.2,34.23,34.18,34.23,181574.7920436485,12.4317,12.4426,12.4245,12.4426,181574.792
2006-12-20 10:40:00,34.23,34.24,34.22,34.24,302947.1663582009,12.4426,12.4463,12.439,12.4463,302947.1664
2006-12-20 10:45:00,34.23,34.24,34.2,34.23,107611.82169075913,12.4426,12.4463,12.4317,12.4426,107611.8217
2006-12-20 10:50:00,34.23,34.23,34.21,34.21,24188.47140901179,12.4426,12.4426,12.4354,12.4354,24188.4714
2006-12-20 10:55:00,34.22,34.22,34.17,34.18,49129.47303963728,12.439,12.439,12.4208,12.4245,49129.473
2006-12-20 11:00:00,34.18,34.19,34.15,34.18,113632.06346366872,12.4245,12.4281,12.4136,12.4245,113632.0635
2006-12-20 11:05:00,34.18,34.18,34.15,34.15,41389.1621887535,12.4245,12.4245,12.4136,12.4136,41389.1622
2006-12-20 11:10:00,34.16,34.16,34.12,34.14,39131.5715239124,12.4172,12.4172,12.4027,12.4099,39131.5715
2006-12-20 11:15:00,34.14,34.15,34.1,34.11,36873.9808590713,12.4099,12.4136,12.3954,12.399,36873.9809
2006-12-20 11:20:00,34.11,34.12,34.09,34.1,97398.91154028746,12.399,12.4027,12.3918,12.3954,97398.9115
2006-12-20 11:25:00,34.11,34.11,34.09,34.09,126747.59018322176,12.399,12.399,12.3918,12.3918,126747.5902
2006-12-20 11:30:00,34.09,34.11,34.09,34.09,51494.56802185176,12.3918,12.399,12.3918,12.3918,51494.568
2006-12-20 11:35:00,34.1,34.1,34.09,34.1,153946.18247868837,12.3954,12.3954,12.3918,12.3954,153946.1825
2006-12-20 11:40:00,34.09,34.1,34.09,34.1,47731.91691378327,12.3918,12.3954,12.3918,12.3954,47731.9169
2006-12-20 11:45:00,34.1,34.11,34.09,34.1,43646.75285359461,12.3954,12.399,12.3918,12.3954,43646.7529
2006-12-20 11:50:00,34.09,34.13,34.09,34.13,59234.878872735535,12.3918,12.4063,12.3918,12.4063,59234.8789
2006-12-20 11:55:00,34.12,34.17,34.11,34.13,102881.63172633012,12.4027,12.4208,12.399,12.4063,102881.6317
2006-12-20 12:00:00,34.12,34.18,34.12,34.15,96861.38995342054,12.4027,12.4245,12.4027,12.4136,96861.39
2006-12-20 12:05:00,34.15,34.18,34.14,34.17,83208.34164700055,12.4136,12.4245,12.4099,12.4208,83208.3416
2006-12-20 12:10:00,34.17,34.18,34.09,34.1,97613.92017503425,12.4208,12.4245,12.3918,12.3954,97613.9202
2006-12-20 12:15:00,34.09,34.11,34.06,34.07,130510.24129129028,12.3918,12.399,12.3809,12.3845,130510.2413
2006-12-20 12:20:00,34.06,34.09,34.05,34.08,97183.9029055407,12.3809,12.3918,12.3772,12.3881,97183.9029
2006-12-20 12:25:00,34.08,34.09,34.06,34.07,51387.06370447837,12.3881,12.3918,12.3809,12.3845,51387.0637
2006-12-20 12:30:00,34.06,34.08,34.06,34.06,52462.10687821223,12.3809,12.3881,12.3809,12.3809,52462.1069
2006-12-20 12:35:00,34.06,34.09,34.06,34.08,50419.52484811791,12.3809,12.3918,12.3809,12.3881,50419.5248
2006-12-20 12:40:00,34.08,34.1,34.07,34.1,87831.02729405614,12.3881,12.3954,12.3845,12.3954,87831.0273
2006-12-20 12:45:00,34.09,34.13,34.09,34.11,47731.91691378327,12.3918,12.4063,12.3918,12.399,47731.9169
2006-12-20 12:50:00,34.1,34.11,34.09,34.09,29563.687277681074,12.3954,12.399,12.3918,12.3918,29563.6873
2006-12-20 12:55:00,34.09,34.1,34.05,34.06,56977.28820789443,12.3918,12.3954,12.3772,12.3809,56977.2882
2006-12-20 13:00:00,34.06,34.08,34.05,34.07,37841.51971543177,12.3809,12.3881,12.3772,12.3845,37841.5197
2006-12-20 13:05:00,34.07,34.1,34.07,34.08,85035.9150423481,12.3845,12.3954,12.3845,12.3881,85035.915
2006-12-20 13:10:00,34.08,34.09,34.07,34.07,41389.1621887535,12.3881,12.3918,12.3845,12.3845,41389.1622
2006-12-20 13:15:00,34.07,34.08,34.07,34.07,61062.45226808309,12.3845,12.3881,12.3845,12.3845,61062.4523
2006-12-20 13:20:00,34.07,34.08,34.06,34.07,52569.61119558562,12.3845,12.3881,12.3809,12.3845,52569.6112
2006-12-20 13:25:00,34.06,34.09,34.05,34.08,62782.52134605726,12.3809,12.3918,12.3772,12.3881,62782.5213
2006-12-20 13:30:00,34.08,34.09,34.02,34.04,116534.68003275013,12.3881,12.3918,12.3663,12.3736,116534.68
2006-12-20 13:35:00,34.03,34.04,33.96,33.97,145023.32413669734,12.3699,12.3736,12.3445,12.3481,145023.3241
2006-12-20 13:40:00,33.96,33.99,33.94,33.97,191572.6935593733,12.3445,12.3554,12.3372,12.3481,191572.6936
2006-12-20 13:45:00,33.97,33.98,33.95,33.96,142228.21188498932,12.3481,12.3518,12.3409,12.3445,142228.2119
2006-12-20 13:50:00,33.96,34.0,33.96,33.98,85788.44526396181,12.3445,12.359,12.3445,12.3518,85788.4453
2006-12-20 13:55:00,33.98,34.0,33.98,33.99,17630.708049235258,12.3518,12.359,12.3518,12.3554,17630.708
2006-12-20 14:00:00,33.98,34.0,33.97,33.99,72135.39695754182,12.3518,12.359,12.3481,12.3554,72135.397
2006-12-20 14:05:00,33.99,34.0,33.97,33.97,89228.58341991015,12.3554,12.359,12.3481,12.3481,89228.5834
2006-12-20 14:10:00,33.96,33.99,33.96,33.99,60309.92204646939,12.3445,12.3554,12.3445,12.3554,60309.922
2006-12-20 14:15:00,33.98,33.99,33.97,33.97,46871.88237479617,12.3518,12.3554,12.3481,12.3481,46871.8824
2006-12-20 14:20:00,33.97,33.99,33.97,33.99,102129.10150471644,12.3481,12.3554,12.3481,12.3554,102129.1015
2006-12-20 14:25:00,33.98,33.99,33.97,33.99,61384.965220203245,12.3518,12.3554,12.3481,12.3554,61384.9652
2006-12-20 14:30:00,33.98,33.99,33.97,33.98,86433.47116820212,12.3518,12.3554,12.3481,12.3518,86433.4712
2006-12-20 14:35:00,33.98,33.99,33.97,33.99,122662.42612303312,12.3518,12.3554,12.3481,12.3554,122662.4261
2006-12-20 14:40:00,33.98,33.99,33.98,33.98,38056.52835017855,12.3518,12.3554,12.3518,12.3518,38056.5284
2006-12-20 14:45:00,33.98,33.99,33.97,33.98,135240.43125571925,12.3518,12.3554,12.3481,12.3518,135240.4313
2006-12-20 14:50:00,33.97,33.99,33.95,33.96,198345.46555389665,12.3481,12.3554,12.3409,12.3445,198345.4656
2006-12-20 14:55:00,33.95,33.98,33.91,33.91,252850.1544622032,12.3409,12.3518,12.3263,12.3263,252850.1545
2006-12-20 15:00:00,33.91,33.94,33.89,33.92,133950.3794472386,12.3263,12.3372,12.3191,12.33,133950.3794
2006-12-20 15:05:00,33.92,33.93,33.86,33.89,185014.93019959683,12.33,12.3336,12.3081,12.3191,185014.9302
2006-12-20 15:10:00,33.88,33.89,33.83,33.86,183402.3654389961,12.3154,12.3191,12.2972,12.3081,183402.3654
2006-12-20 15:15:00,33.87,33.87,33.83,33.84,120834.85272768556,12.3118,12.3118,12.2972,12.3009,120834.8527
2006-12-20 15:20:00,33.84,33.88,33.82,33.85,146528.38457992475,12.3009,12.3154,12.2936,12.3045,146528.3846
2006-12-20 15:25:00,33.85,33.88,33.84,33.86,141798.19461549577,12.3045,12.3154,12.3009,12.3081,141798.1946
2006-12-20 15:30:00,33.86,33.91,33.86,33.86,137390.51760318695,12.3081,12.3263,12.3081,12.3081,137390.5176
2006-12-20 15:35:00,33.86,33.91,33.86,33.89,247797.4515456541,12.3081,12.3263,12.3081,12.3191,247797.4515
2006-12-20 15:40:00,33.89,33.95,33.89,33.93,198452.96987127003,12.3191,12.3409,12.3191,12.3336,198452.9699
2006-12-20 15:45:00,33.93,33.95,33.91,33.95,288864.1007822874,12.3336,12.3409,12.3263,12.3409,288864.1008
2006-12-20 15:50:00,33.95,33.95,33.84,33.84,240057.14069477032,12.3409,12.3409,12.3009,12.3009,240057.1407
2006-12-20 15:55:00,33.85,33.91,33.84,33.9,252097.6242405896,12.3045,12.3263,12.3009,12.3227,252097.6242
2006-12-21 09:30:00,34.07,34.14,34.06,34.1,203183.159835699,12.3845,12.4099,12.3809,12.3954,203183.1598
2006-12-21 09:35:00,34.1,34.12,34.08,34.09,80735.74234741268,12.3954,12.4027,12.3881,12.3918,80735.7423
2006-12-21 09:40:00,34.1,34.18,34.09,34.18,77833.12577833126,12.3954,12.4245,12.3918,12.4245,77833.1258
2006-12-21 09:45:00,34.17,34.18,34.07,34.09,103956.674900064,12.4208,12.4245,12.3845,12.3918,103956.6749
2006-12-21 09:50:00,34.1,34.16,34.09,34.11,127392.61608746208,12.3954,12.4172,12.3918,12.399,127392.6161
2006-12-21 09:55:00,34.12,34.13,34.1,34.12,49451.98599175744,12.4027,12.4063,12.3954,12.4027,49451.986
2006-12-21 10:00:00,34.11,34.12,34.08,34.1,70307.82356219426,12.399,12.4027,12.3881,12.3954,70307.8236
2006-12-21 10:05:00,34.1,34.1,34.05,34.07,67620.21562785962,12.3954,12.3954,12.3772,12.3845,67620.2156
2006-12-21 10:10:00,34.07,34.08,34.05,34.06,85895.9495813352,12.3845,12.3881,12.3772,12.3809,85895.9496
2006-12-21 10:15:00,34.07,34.07,34.02,34.02,73102.9358139023,12.3845,12.3845,12.3663,12.3663,73102.9358
2006-12-21 10:20:00,34.02,34.06,34.0,34.06,63105.03429817742,12.3663,12.3809,12.359,12.3809,63105.0343
2006-12-21 10:25:00,34.06,34.08,34.02,34.02,110514.43825984052,12.3809,12.3881,12.3663,12.3663,110514.4383
2006-12-21 10:30:00,34.02,34.07,34.01,34.05,118792.27069759124,12.3663,12.3845,12.3627,12.3772,118792.2707
2006-12-21 10:35:00,34.05,34.05,34.02,34.03,71920.38832279504,12.3772,12.3772,12.3663,12.3699,71920.3883
2006-12-21 10:40:00,34.03,34.08,34.02,34.08,63535.05156767096,12.3699,12.3881,12.3663,12.3881,63535.0516
2006-12-21 10:45:00,34.08,34.14,34.08,34.12,84928.41072497472,12.3881,12.4099,12.3881,12.4027,84928.4107
2006-12-21 10:50:00,34.12,34.17,34.11,34.13,95356.32951019314,12.4027,12.4208,12.399,12.4063,95356.3295
2006-12-21 10:55:00,34.14,34.16,34.11,34.15,87078.49707244243,12.4099,12.4172,12.399,12.4136,87078.4971
2006-12-21 11:00:00,34.16,34.18,34.15,34.18,63965.06883716451,12.4172,12.4245,12.4136,12.4245,63965.0688
2006-12-21 11:05:00,34.18,34.24,34.18,34.21,153408.66089182143,12.4245,12.4463,12.4245,12.4354,153408.6609
2006-12-21 11:10:00,34.21,34.22,34.18,34.2,125672.54700948791,12.4354,12.439,12.4245,12.4317,125672.547
2006-12-21 11:15:00,34.21,34.27,34.19,34.27,208558.3757043683,12.4354,12.4572,12.4281,12.4572,208558.3757
2006-12-21 11:20:00,34.27,34.28,34.25,34.26,102774.12740895676,12.4572,12.4608,12.4499,12.4536,102774.1274
2006-12-21 11:25:00,34.27,34.27,34.22,34.23,51602.072339225146,12.4572,12.4572,12.439,12.4426,51602.0723
2006-12-21 11:30:00,34.22,34.23,34.19,34.2,54719.697543053335,12.439,12.4426,12.4281,12.4317,54719.6975
2006-12-21 11:35:00,34.2,34.26,34.19,34.25,78370.6473651982,12.4317,12.4536,12.4281,12.4499,78370.6474
2006-12-21 11:40:00,34.24,34.26,34.24,34.26,41604.17082350027,12.4463,12.4536,12.4463,12.4536,41604.1708
2006-12-21 11:45:00,34.27,34.27,34.22,34.23,81703.28120377315,12.4572,12.4572,12.439,12.4426,81703.2812
2006-12-21 11:50:00,34.23,34.24,34.19,34.19,55042.21049517349,12.4426,12.4463,12.4281,12.4281,55042.2105
2006-12-21 11:55:00,34.19,34.22,34.18,34.2,86755.98412032227,12.4281,12.439,12.4245,12.4317,86755.9841
2006-12-21 12:00:00,34.2,34.22,34.18,34.19,141475.6816633756,12.4317,12.439,12.4245,12.4281,141475.6817
2006-12-21 12:05:00,34.19,34.21,34.18,34.2,53967.16732143964,12.4281,12.4354,12.4245,12.4317,53967.1673
2006-12-21 12:10:00,34.2,34.24,34.19,34.23,81273.2639342796,12.4317,12.4463,12.4281,12.4426,81273.2639
2006-12-21 12:15:00,34.24,34.24,34.15,34.17,140293.13417226836,12.4463,12.4463,12.4136,12.4208,140293.1342
2006-12-21 12:20:00,34.16,34.18,34.14,34.17,63965.06883716451,12.4172,12.4245,12.4099,12.4208,63965.0688
2006-12-21 12:25:00,34.18,34.18,34.14,34.15,93421.2517974722,12.4245,12.4245,12.4099,12.4136,93421.2518
2006-12-21 12:30:00,34.16,34.17,34.12,34.15,143088.2464239764,12.4172,12.4208,12.4027,12.4136,143088.2464
2006-12-21 12:35:00,34.15,34.16,34.08,34.13,144378.29823245702,12.4136,12.4172,12.3881,12.4063,144378.2982
2006-12-21 12:40:00,34.13,34.15,34.1,34.12,87401.0100245626,12.4063,12.4136,12.3954,12.4027,87401.01
2006-12-21 12:45:00,34.12,34.18,34.11,34.17,79768.2034910522,12.4027,12.4245,12.399,12.4208,79768.2035
2006-12-21 12:50:00,34.17,34.18,34.14,34.15,46441.86510530263,12.4208,12.4245,12.4099,12.4136,46441.8651
2006-12-21 12:55:00,34.14,34.16,34.12,34.12,48484.44713539696,12.4099,12.4172,12.4027,12.4027,48484.4471
2006-12-21 13:00:00,34.12,34.13,34.06,34.1,76865.5869219708,12.4027,12.4063,12.3809,12.3954,76865.5869
2006-12-21 13:05:00,34.1,34.14,34.09,34.12,51387.06370447837,12.3954,12.4099,12.3918,12.4027,51387.0637
2006-12-21 13:10:00,34.12,34.15,34.12,34.15,55472.22776466703,12.4027,12.4136,12.4027,12.4136,55472.2278
2006-12-21 13:15:00,34.14,34.15,34.12,34.13,48054.42986590342,12.4099,12.4136,12.4027,12.4063,48054.4299
2006-12-21 13:20:00,34.13,34.14,34.11,34.14,57192.2968426412,12.4063,12.4099,12.399,12.4099,57192.2968
2006-12-21 13:25:00,34.14,34.18,34.14,34.17,100301.52810936888,12.4099,12.4245,12.4099,12.4208,100301.5281
2006-12-21 13:30:00,34.17,34.18,34.11,34.12,77403.10850883771,12.4208,12.4245,12.399,12.4027,77403.1085
2006-12-21 13:35:00,34.13,34.18,34.13,34.18,92668.7215758585,12.4063,12.4245,12.4063,12.4245,92668.7216
2006-12-21 13:40:00,34.18,34.21,34.16,34.16,92023.69567161816,12.4245,12.4354,12.4172,12.4172,92023.6957
2006-12-21 13:45:00,34.16,34.16,34.12,34.14,103849.1705826906,12.4172,12.4172,12.4027,12.4099,103849.1706
2006-12-21 13:50:00,34.14,34.18,34.13,34.14,106644.28283439863,12.4099,12.4245,12.4063,12.4099,106644.2828
2006-12-21 13:55:00,34.15,34.16,34.11,34.11,100409.03242674228,12.4136,12.4172,12.399,12.399,100409.0324
2006-12-21 14:00:00,34.11,34.12,34.09,34.11,101269.06696572936,12.399,12.4027,12.3918,12.399,101269.067
2006-12-21 14:05:00,34.11,34.12,34.08,34.1,73747.9617181426,12.399,12.4027,12.3881,12.3954,73747.9617
2006-12-21 14:10:00,34.11,34.13,34.1,34.12,42249.19672774059,12.399,12.4063,12.3954,12.4027,42249.1967
2006-12-21 14:15:00,34.11,34.13,34.09,34.1,83208.34164700055,12.399,12.4063,12.3918,12.3954,83208.3416
2006-12-21 14:20:00,34.1,34.14,34.09,34.14,122232.40885353956,12.3954,12.4099,12.3918,12.4099,122232.4089
2006-12-21 14:25:00,34.15,34.16,34.14,34.14,156633.790413023,12.4136,12.4172,12.4099,12.4099,156633.7904
2006-12-21 14:30:00,34.14,34.18,34.13,34.16,322082.93485066365,12.4099,12.4245,12.4063,12.4172,322082.9349
2006-12-21 14:35:00,34.15,34.18,34.15,34.15,87401.0100245626,12.4136,12.4245,12.4136,12.4136,87401.01
2006-12-21 14:40:00,34.14,34.16,34.13,34.14,137390.51760318695,12.4099,12.4172,12.4063,12.4099,137390.5176
2006-12-21 14:45:00,34.13,34.14,34.09,34.11,58374.84433374845,12.4063,12.4099,12.3918,12.399,58374.8443
2006-12-21 14:50:00,34.1,34.12,34.05,34.05,84928.41072497472,12.3954,12.4027,12.3772,12.3772,84928.4107
2006-12-21 14:55:00,34.06,34.11,34.05,34.07,136422.97874682647,12.3809,12.399,12.3772,12.3845,136422.9787
2006-12-21 15:00:00,34.07,34.09,34.06,34.07,62997.52998080404,12.3845,12.3918,12.3809,12.3845,62997.53
2006-12-21 15:05:00,34.08,34.14,34.06,34.13,160181.43288634473,12.3881,12.4099,12.3809,12.4063,160181.4329
2006-12-21 15:10:00,34.13,34.18,34.12,34.16,182757.3395347557,12.4063,12.4245,12.4027,12.4172,182757.3395
2006-12-21 15:15:00,34.17,34.17,34.12,34.13,39776.59742815272,12.4208,12.4208,12.4027,12.4063,39776.5974
2006-12-21 15:20:00,34.12,34.13,34.1,34.11,93958.77338433912,12.4027,12.4063,12.3954,12.399,93958.7734
2006-12-21 15:25:00,34.1,34.12,34.05,34.05,113202.04619417516,12.3954,12.4027,12.3772,12.3772,113202.0462
2006-12-21 15:30:00,34.05,34.08,34.05,34.08,154591.20838292866,12.3772,12.3881,12.3772,12.3881,154591.2084
2006-12-21 15:35:00,34.07,34.09,34.06,34.09,132875.33627350474,12.3845,12.3918,12.3809,12.3918,132875.3363
2006-12-21 15:40:00,34.09,34.1,34.07,34.1,128145.1463090758,12.3918,12.3954,12.3845,12.3954,128145.1463
2006-12-21 15:45:00,34.09,34.14,34.09,34.13,351216.6048588512,12.3918,12.4099,12.3918,12.4063,351216.6049
2006-12-21 15:50:00,34.14,34.14,34.11,34.12,188025.0510860516,12.4099,12.4099,12.399,12.4027,188025.0511
2006-12-21 15:55:00,34.12,34.14,34.11,34.12,206408.28935690052,12.4027,12.4099,12.399,12.4027,206408.2894
2006-12-22 09:30:00,34.12,34.13,34.1,34.12,248872.494719388,12.4027,12.4063,12.3954,12.4027,248872.4947
2006-12-22 09:35:00,34.13,34.13,34.06,34.11,93636.26043221896,12.4063,12.4063,12.3809,12.399,93636.2604
2006-12-22 09:40:00,34.12,34.12,34.07,34.1,149000.9838795126,12.4027,12.4027,12.3845,12.3954,149000.9839
2006-12-22 09:45:00,34.11,34.14,34.1,34.1,138358.05645954743,12.399,12.4099,12.3954,12.3954,138358.0565
2006-12-22 09:50:00,34.1,34.14,34.09,34.14,99548.99788775518,12.3954,12.4099,12.3918,12.4099,99548.9979
2006-12-22 09:55:00,34.13,34.13,34.07,34.09,81380.76825165299,12.4063,12.4063,12.3845,12.3918,81380.7683
2006-12-22 10:00:00,34.1,34.12,34.08,34.1,155343.73860454236,12.3954,12.4027,12.3881,12.3954,155343.7386
2006-12-22 10:05:00,34.1,34.14,34.09,34.14,181467.2877262751,12.3954,12.4099,12.3918,12.4099,181467.2877
2006-12-22 10:10:00,34.14,34.2,34.14,34.19,187595.03381655808,12.4099,12.4317,12.4099,12.4281,187595.0338
2006-12-22 10:15:00,34.19,34.19,34.15,34.19,130402.73697391688,12.4281,12.4281,12.4136,12.4281,130402.737
2006-12-22 10:20:00,34.19,34.2,34.17,34.18,192110.21514624028,12.4281,12.4317,12.4208,12.4245,192110.2151
2006-12-22 10:25:00,34.18,34.18,34.12,34.16,125135.02542262098,12.4245,12.4245,12.4027,12.4172,125135.0254
2006-12-22 10:30:00,34.16,34.19,34.14,34.15,164804.11853340032,12.4172,12.4281,12.4099,12.4136,164804.1185
2006-12-22 10:35:00,34.15,34.18,34.15,34.18,180607.253187288,12.4136,12.4245,12.4136,12.4245,180607.2532
2006-12-22 10:40:00,34.18,34.18,34.16,34.17,57407.30547738798,12.4245,12.4245,12.4172,12.4208,57407.3055
2006-12-22 10:45:00,34.17,34.18,34.16,34.18,90196.12227627062,12.4208,12.4245,12.4172,12.4245,90196.1223
2006-12-22 10:50:00,34.17,34.18,34.16,34.17,63750.060202417735,12.4208,12.4245,12.4172,12.4208,63750.0602
2006-12-22 10:55:00,34.16,34.18,34.14,34.15,325200.5600544918,12.4172,12.4245,12.4099,12.4136,325200.5601
2006-12-22 11:00:00,34.15,34.15,34.13,34.13,58052.33138162829,12.4136,12.4136,12.4063,12.4063,58052.3314
2006-12-22 11:05:00,34.14,34.14,34.13,34.13,214363.6088425312,12.4099,12.4099,12.4063,12.4063,214363.6088
2006-12-22 11:10:00,34.13,34.14,34.1,34.1,66437.66813675237,12.4063,12.4099,12.3954,12.3954,66437.6681
2006-12-22 11:15:00,34.11,34.11,34.07,34.08,127715.12903958224,12.399,12.399,12.3845,12.3881,127715.129
2006-12-22 11:20:00,34.08,34.09,34.08,34.08,26553.566391226275,12.3881,12.3918,12.3881,12.3881,26553.5664
2006-12-22 11:25:00,34.09,34.09,34.07,34.08,80843.24666478607,12.3918,12.3918,12.3845,12.3881,80843.2467
2006-12-22 11:30:00,34.08,34.1,34.05,34.05,369922.35608182027,12.3881,12.3954,12.3772,12.3772,369922.3561
2006-12-22 11:35:00,34.05,34.06,34.05,34.06,216728.7038247456,12.3772,12.3809,12.3772,12.3809,216728.7038
2006-12-22 11:40:00,34.06,34.11,34.05,34.08,178349.66252244692,12.3809,12.399,12.3772,12.3881,178349.6625
2006-12-22 11:45:00,34.08,34.09,34.05,34.06,121157.3656798057,12.3881,12.3918,12.3772,12.3809,121157.3657
2006-12-22 11:50:00,34.06,34.09,34.06,34.08,108686.86486449296,12.3809,12.3918,12.3809,12.3881,108686.8649
2006-12-22 11:55:00,34.08,34.08,34.06,34.06,36658.97222432453,12.3881,12.3881,12.3809,12.3809,36658.9722
2006-12-22 12:00:00,34.06,34.07,34.04,34.05,87508.51434193598,12.3809,12.3845,12.3736,12.3772,87508.5143
2006-12-22 12:05:00,34.05,34.06,34.05,34.05,38701.55425441886,12.3772,12.3809,12.3772,12.3772,38701.5543
2006-12-22 12:10:00,34.05,34.06,34.05,34.05,47516.90827903649,12.3772,12.3809,12.3772,12.3772,47516.9083
2006-12-22 12:15:00,34.05,34.05,34.03,34.03,55042.21049517349,12.3772,12.3772,12.3699,12.3699,55042.2105
2006-12-22 12:20:00,34.03,34.04,34.02,34.02,65685.13791513868,12.3699,12.3736,12.3663,12.3663,65685.1379
2006-12-22 12:25:00,34.02,34.05,34.02,34.04,118254.7491107243,12.3663,12.3772,12.3663,12.3736,118254.7491
2006-12-22 12:30:00,34.03,34.05,34.03,34.05,122232.40885353956,12.3699,12.3772,12.3699,12.3772,122232.4089
2006-12-22 12:35:00,34.05,34.13,34.05,34.12,121479.87863192588,12.3772,12.4063,12.3772,12.4027,121479.8786
2006-12-22 12:40:00,34.11,34.12,34.1,34.1,67512.71131048624,12.399,12.4027,12.3954,12.3954,67512.7113
2006-12-22 12:45:00,34.1,34.13,34.1,34.12,315847.6844430073,12.3954,12.4063,12.3954,12.4027,315847.6844
2006-12-22 12:50:00,34.12,34.14,34.12,34.13,59772.40045960246,12.4027,12.4099,12.4027,12.4063,59772.4005
2006-12-22 12:55:00,34.13,34.14,34.12,34.12,49451.98599175744,12.4063,12.4099,12.4027,12.4027,49451.986
2006-12-22 13:00:00,34.12,34.12,34.09,34.09,49989.50757862436,12.4027,12.4027,12.3918,12.3918,49989.5076
2006-12-22 13:05:00,34.08,34.09,34.08,34.09,32681.31248150926,12.3881,12.3918,12.3881,12.3918,32681.3125
2006-12-22 13:10:00,34.08,34.11,34.08,34.08,75683.03943086354,12.3881,12.399,12.3881,12.3881,75683.0394
2006-12-22 13:15:00,34.09,34.1,34.08,34.09,51494.56802185176,12.3918,12.3954,12.3881,12.3918,51494.568
2006-12-22 13:20:00,34.1,34.1,34.07,34.07,38701.55425441886,12.3954,12.3954,12.3845,12.3845,38701.5543
2006-12-22 13:25:00,34.07,34.08,34.04,34.05,71382.86673592812,12.3845,12.3881,12.3736,12.3772,71382.8667
2006-12-22 13:30:00,34.05,34.05,34.04,34.04,22468.40233103761,12.3772,12.3772,12.3736,12.3736,22468.4023
2006-12-22 13:35:00,34.04,34.05,34.03,34.04,70845.34514906119,12.3736,12.3772,12.3699,12.3736,70845.3451
2006-12-22 13:40:00,34.04,34.05,34.04,34.05,43539.24853622122,12.3736,12.3772,12.3736,12.3772,43539.2485
2006-12-22 13:45:00,34.04,34.06,34.04,34.05,142228.21188498932,12.3736,12.3809,12.3736,12.3772,142228.2119
2006-12-22 13:50:00,34.05,34.06,34.05,34.05,75575.53511349016,12.3772,12.3809,12.3772,12.3772,75575.5351
2006-12-22 13:55:00,34.05,34.06,34.05,34.05,79123.17758681189,12.3772,12.3809,12.3772,12.3772,79123.1776
2006-12-22 14:00:00,34.05,34.05,34.04,34.04,68265.24153209993,12.3772,12.3772,12.3736,12.3736,68265.2415
2006-12-22 14:05:00,34.05,34.05,34.03,34.04,59664.896142229074,12.3772,12.3772,12.3699,12.3736,59664.8961
2006-12-22 14:10:00,34.04,34.04,34.02,34.02,28596.1484213206,12.3736,12.3736,12.3663,12.3663,28596.1484
2006-12-22 14:15:00,34.02,34.03,34.01,34.01,26446.06207385289,12.3663,12.3699,12.3627,12.3627,26446.0621
2006-12-22 14:20:00,34.01,34.05,34.01,34.05,95571.3381449399,12.3627,12.3772,12.3627,12.3772,95571.3381
2006-12-22 14:25:00,34.05,34.05,34.04,34.05,26553.566391226275,12.3772,12.3772,12.3736,12.3772,26553.5664
2006-12-22 14:30:00,34.04,34.05,33.99,34.0,106429.27419965186,12.3736,12.3772,12.3554,12.359,106429.2742
2006-12-22 14:35:00,33.99,34.0,33.96,33.96,91271.16545000448,12.3554,12.359,12.3445,12.3445,91271.1655
2006-12-22 14:40:00,33.96,33.97,33.93,33.93,73317.94444864907,12.3445,12.3481,12.3336,12.3336,73317.9444
2006-12-22 14:45:00,33.93,34.01,33.92,34.0,174156.99414488487,12.3336,12.3627,12.33,12.359,174156.9941
2006-12-22 14:50:00,34.0,34.0,33.98,33.99,65685.13791513868,12.359,12.359,12.3518,12.3554,65685.1379
2006-12-22 14:55:00,33.98,33.99,33.95,33.97,61384.965220203245,12.3518,12.3554,12.3409,12.3481,61384.9652
2006-12-22 15:00:00,33.96,33.97,33.95,33.96,56009.74935153396,12.3445,12.3481,12.3409,12.3445,56009.7494
2006-12-22 15:05:00,33.97,34.01,33.96,34.0,180607.253187288,12.3481,12.3627,12.3445,12.359,180607.2532
2006-12-22 15:10:00,34.0,34.02,34.0,34.02,67835.2242626064,12.359,12.3663,12.359,12.3663,67835.2243
2006-12-22 15:15:00,34.01,34.05,34.01,34.05,172006.90779741717,12.3627,12.3772,12.3627,12.3772,172006.9078
2006-12-22 15:20:00,34.04,34.09,34.04,34.09,260160.44804359344,12.3736,12.3918,12.3736,12.3918,260160.448
2006-12-22 15:25:00,34.09,34.09,34.06,34.06,45366.821931568775,12.3918,12.3918,12.3809,12.3809,45366.8219
2006-12-22 15:30:00,34.06,34.07,34.05,34.05,22360.89801366423,12.3809,12.3845,12.3772,12.3772,22360.898
2006-12-22 15:35:00,34.05,34.07,34.05,34.06,174372.00277963164,12.3772,12.3845,12.3772,12.3809,174372.0028
2006-12-22 15:40:00,34.05,34.06,34.05,34.05,119222.28796708476,12.3772,12.3809,12.3772,12.3772,119222.288
2006-12-22 15:45:00,34.05,34.06,34.03,34.05,130295.23265654348,12.3772,12.3809,12.3699,12.3772,130295.2327
2006-12-22 15:50:00,34.05,34.05,34.0,34.01,106536.77851702525,12.3772,12.3772,12.359,12.3627,106536.7785
2006-12-22 15:55:00,34.01,34.04,34.0,34.02,177274.61934871305,12.3627,12.3736,12.359,12.3663,177274.6193
2006-12-26 09:30:00,33.96,34.05,33.95,34.03,74930.50920924985,12.3445,12.3772,12.3409,12.3699,74930.5092
2006-12-26 09:35:00,34.02,34.04,33.97,33.97,39776.59742815272,12.3663,12.3736,12.3481,12.3481,39776.5974
2006-12-26 09:40:00,33.97,34.0,33.93,33.95,83638.3589164941,12.3481,12.359,12.3336,12.3409,83638.3589
2006-12-26 09:45:00,33.96,34.07,33.96,34.03,112449.51597256146,12.3445,12.3845,12.3445,12.3699,112449.516
2006-12-26 09:50:00,34.03,34.09,34.01,34.07,87723.52297668275,12.3699,12.3918,12.3627,12.3845,87723.523
2006-12-26 09:55:00,34.06,34.09,34.03,34.04,100516.53674411566,12.3809,12.3918,12.3699,12.3736,100516.5367
2006-12-26 10:00:00,34.05,34.07,34.05,34.05,48376.94281802358,12.3772,12.3845,12.3772,12.3772,48376.9428
2006-12-26 10:05:00,34.07,34.08,34.05,34.06,52032.08960871869,12.3845,12.3881,12.3772,12.3809,52032.0896
2006-12-26 10:10:00,34.06,34.1,34.05,34.1,49989.50757862436,12.3809,12.3954,12.3772,12.3954,49989.5076
2006-12-26 10:15:00,34.1,34.14,34.09,34.14,58804.86160324199,12.3954,12.4099,12.3918,12.4099,58804.8616
2006-12-26 10:20:00,34.14,34.14,34.12,34.14,61707.478172323405,12.4099,12.4099,12.4027,12.4099,61707.4782
2006-12-26 10:25:00,34.14,34.14,34.12,34.13,69877.80629270073,12.4099,12.4099,12.4027,12.4063,69877.8063
2006-12-26 10:30:00,34.14,34.14,34.13,34.14,60739.93931596293,12.4099,12.4099,12.4063,12.4099,60739.9393
2006-12-26 10:35:00,34.14,34.14,34.09,34.12,81380.76825165299,12.4099,12.4099,12.3918,12.4027,81380.7683
2006-12-26 10:40:00,34.12,34.14,34.09,34.14,173619.47255801794,12.4027,12.4099,12.3918,12.4099,173619.4726
2006-12-26 10:45:00,34.14,34.14,34.1,34.1,43754.25717096799,12.4099,12.4099,12.3954,12.3954,43754.2572
2006-12-26 10:50:00,34.11,34.12,34.09,34.09,56439.76662102751,12.399,12.4027,12.3918,12.3918,56439.7666
2006-12-26 10:55:00,34.08,34.1,34.07,34.07,60094.91341172262,12.3881,12.3954,12.3845,12.3845,60094.9134
2006-12-26 11:00:00,34.06,34.09,34.06,34.09,37088.98949381807,12.3809,12.3918,12.3809,12.3918,37088.9895
2006-12-26 11:05:00,34.09,34.1,34.08,34.09,68157.73721472656,12.3918,12.3954,12.3881,12.3918,68157.7372
2006-12-26 11:10:00,34.09,34.1,34.08,34.09,50419.52484811791,12.3918,12.3954,12.3881,12.3918,50419.5248
2006-12-26 11:15:00,34.09,34.09,34.06,34.08,49236.97735701066,12.3918,12.3918,12.3809,12.3881,49236.9774
2006-12-26 11:20:00,34.08,34.09,34.07,34.08,91163.6611326311,12.3881,12.3918,12.3845,12.3881,91163.6611
2006-12-26 11:25:00,34.08,34.08,34.07,34.07,47839.42123115664,12.3881,12.3881,12.3845,12.3845,47839.4212
2006-12-26 11:30:00,34.07,34.08,34.07,34.08,78370.6473651982,12.3845,12.3881,12.3845,12.3881,78370.6474
2006-12-26 11:35:00,34.07,34.08,34.07,34.08,54182.1759561864,12.3845,12.3881,12.3845,12.3881,54182.176
2006-12-26 11:40:00,34.08,34.08,34.07,34.07,58589.85296849522,12.3881,12.3881,12.3845,12.3845,58589.853
2006-12-26 11:45:00,34.08,34.08,34.07,34.07,48054.42986590342,12.3881,12.3881,12.3845,12.3845,48054.4299
2006-12-26 11:50:00,34.07,34.09,34.07,34.08,90303.626593644,12.3845,12.3918,12.3845,12.3881,90303.6266
2006-12-26 11:55:00,34.09,34.09,34.07,34.07,36658.97222432453,12.3918,12.3918,12.3845,12.3845,36658.9722
2006-12-26 12:00:00,34.08,34.16,34.08,34.13,173189.4552885244,12.3881,12.4172,12.3881,12.4063,173189.4553
2006-12-26 12:05:00,34.15,34.15,34.13,34.15,55902.24503416058,12.4136,12.4136,12.4063,12.4136,55902.245
2006-12-26 12:10:00,34.14,34.15,34.13,34.15,26876.07934334643,12.4099,12.4136,12.4063,12.4136,26876.0793
2006-12-26 12:15:00,34.14,34.18,34.14,34.18,46226.85647055586,12.4099,12.4245,12.4099,12.4245,46226.8565
2006-12-26 12:20:00,34.18,34.18,34.18,34.18,20748.333253063443,12.4245,12.4245,12.4245,12.4245,20748.3333
2006-12-26 12:25:00,34.18,34.18,34.17,34.18,35153.91178109713,12.4245,12.4245,12.4208,12.4245,35153.9118
2006-12-26 12:30:00,34.17,34.18,34.16,34.16,53107.13278245255,12.4208,12.4245,12.4172,12.4172,53107.1328
2006-12-26 12:35:00,34.17,34.17,34.16,34.16,41819.17945824705,12.4208,12.4208,12.4172,12.4172,41819.1795
2006-12-26 12:40:00,34.16,34.17,34.15,34.16,101161.56264835596,12.4172,12.4208,12.4136,12.4172,101161.5626
2006-12-26 12:45:00,34.15,34.18,34.15,34.18,63857.56451979112,12.4136,12.4245,12.4136,12.4245,63857.5645
2006-12-26 12:50:00,34.17,34.18,34.17,34.18,28273.63546920045,12.4208,12.4245,12.4208,12.4245,28273.6355
2006-12-26 12:55:00,34.18,34.18,34.18,34.18,19350.77712720943,12.4245,12.4245,12.4245,12.4245,19350.7771
2006-12-26 13:00:00,34.18,34.21,34.17,34.2,127285.1117700887,12.4245,12.4354,12.4208,12.4317,127285.1118
2006-12-26 13:05:00,34.21,34.21,34.2,34.2,27306.09661283997,12.4354,12.4354,12.4317,12.4317,27306.0966
2006-12-26 13:10:00,34.2,34.21,34.2,34.2,16878.17782762156,12.4317,12.4354,12.4317,12.4317,16878.1778
2006-12-26 13:15:00,34.21,34.23,34.2,34.23,65470.12928039191,12.4354,12.4426,12.4317,12.4426,65470.1293
2006-12-26 13:20:00,34.22,34.23,34.22,34.22,19565.7857619562,12.439,12.4426,12.439,12.439,19565.7858
2006-12-26 13:25:00,34.23,34.23,34.22,34.22,13653.048306419989,12.4426,12.4426,12.439,12.439,13653.0483
2006-12-26 13:30:00,34.23,34.23,34.22,34.22,17738.212366608645,12.4426,12.4426,12.439,12.439,17738.2124
2006-12-26 13:35:00,34.22,34.25,34.22,34.25,42571.709679860745,12.439,12.4499,12.439,12.4499,42571.7097
2006-12-26 13:40:00,34.25,34.26,34.24,34.25,27736.11388233352,12.4499,12.4536,12.4463,12.4499,27736.1139
2006-12-26 13:45:00,34.25,34.27,34.24,34.27,68050.23289735317,12.4499,12.4572,12.4463,12.4572,68050.2329
2006-12-26 13:50:00,34.27,34.28,34.26,34.28,54719.697543053335,12.4572,12.4608,12.4536,12.4608,54719.6975
2006-12-26 13:55:00,34.28,34.28,34.23,34.24,42356.70104511397,12.4608,12.4608,12.4426,12.4463,42356.701
2006-12-26 14:00:00,34.24,34.25,34.19,34.2,110514.43825984052,12.4463,12.4499,12.4281,12.4317,110514.4383
2006-12-26 14:05:00,34.21,34.22,34.19,34.21,72565.41422703536,12.4354,12.439,12.4281,12.4354,72565.4142
2006-12-26 14:10:00,34.22,34.27,34.2,34.26,113847.07209841548,12.439,12.4572,12.4317,12.4536,113847.0721
2006-12-26 14:15:00,34.27,34.32,34.26,34.28,154053.68679606175,12.4572,12.4754,12.4536,12.4608,154053.6868
2006-12-26 14:20:00,34.29,34.3,34.29,34.29,35691.43336796406,12.4645,12.4681,12.4645,12.4645,35691.4334
2006-12-26 14:25:00,34.29,34.3,34.28,34.28,31283.756355655245,12.4645,12.4681,12.4608,12.4608,31283.7564
2006-12-26 14:30:00,34.29,34.29,34.26,34.27,37411.50244593823,12.4645,12.4645,12.4536,12.4572,37411.5024
2006-12-26 14:35:00,34.27,34.29,34.26,34.26,54074.67163881302,12.4572,12.4645,12.4536,12.4536,54074.6716
2006-12-26 14:40:00,34.26,34.28,34.26,34.27,44291.77875783492,12.4536,12.4608,12.4536,12.4572,44291.7788
2006-12-26 14:45:00,34.27,34.28,34.26,34.27,26553.566391226275,12.4572,12.4608,12.4536,12.4572,26553.5664
2006-12-26 14:50:00,34.27,34.28,34.25,34.25,33648.85133786973,12.4572,12.4608,12.4499,12.4499,33648.8513
2006-12-26 14:55:00,34.25,34.26,34.25,34.26,20533.32461831668,12.4499,12.4536,12.4499,12.4536,20533.3246
2006-12-26 15:00:00,34.26,34.26,34.25,34.26,27628.60956496013,12.4536,12.4536,12.4499,12.4536,27628.6096
2006-12-26 15:05:00,34.26,34.27,34.25,34.26,34723.89451160359,12.4536,12.4572,12.4499,12.4536,34723.8945
2006-12-26 15:10:00,34.26,34.26,34.22,34.22,42894.222631980905,12.4536,12.4536,12.439,12.439,42894.2226
2006-12-26 15:15:00,34.22,34.23,34.21,34.22,51494.56802185176,12.439,12.4426,12.4354,12.439,51494.568
2006-12-26 15:20:00,34.22,34.23,34.19,34.2,41819.17945824705,12.439,12.4426,12.4281,12.4317,41819.1795
2006-12-26 15:25:00,34.19,34.2,34.19,34.2,64502.59042403144,12.4281,12.4317,12.4281,12.4317,64502.5904
2006-12-26 15:30:00,34.2,34.2,34.18,34.2,118469.75774547108,12.4317,12.4317,12.4245,12.4317,118469.7577
2006-12-26 15:35:00,34.2,34.23,34.2,34.22,119759.8095539517,12.4317,12.4426,12.4317,12.439,119759.8096
2006-12-26 15:40:00,34.23,34.23,34.21,34.23,86648.47980294889,12.4426,12.4426,12.4354,12.4426,86648.4798
2006-12-26 15:45:00,34.22,34.23,34.21,34.21,79015.67326943851,12.439,12.4426,12.4354,12.4354,79015.6733
2006-12-26 15:50:00,34.22,34.23,34.22,34.22,84498.39345548119,12.439,12.4426,12.439,12.439,84498.3935
2006-12-26 15:55:00,34.22,34.23,34.18,34.18,182649.83521738235,12.439,12.4426,12.4245,12.4245,182649.8352
2006-12-27 09:30:00,34.27,34.27,34.18,34.21,246399.89541980007,12.4572,12.4572,12.4245,12.4354,246399.8954
2006-12-27 09:35:00,34.2,34.22,34.15,34.21,127392.61608746208,12.4317,12.439,12.4136,12.4354,127392.6161
2006-12-27 09:40:00,34.21,34.29,34.2,34.28,85358.42799446826,12.4354,12.4645,12.4317,12.4608,85358.428
2006-12-27 09:45:00,34.28,34.28,34.22,34.27,224791.5276277496,12.4608,12.4608,12.439,12.4572,224791.5276
2006-12-27 09:50:00,34.28,34.3,34.24,34.26,62890.02566343065,12.4608,12.4681,12.4463,12.4536,62890.0257
2006-12-27 09:55:00,34.27,34.32,34.23,34.24,84498.39345548119,12.4572,12.4754,12.4426,12.4463,84498.3935
2006-12-27 10:00:00,34.24,34.28,34.23,34.26,106214.2655649051,12.4463,12.4608,12.4426,12.4536,106214.2656
2006-12-27 10:05:00,34.27,34.31,34.26,34.3,47839.42123115664,12.4572,12.4717,12.4536,12.4681,47839.4212
2006-12-27 10:10:00,34.31,34.31,34.28,34.31,51817.08097397192,12.4717,12.4717,12.4608,12.4717,51817.081
2006-12-27 10:15:00,34.31,34.31,34.29,34.29,34078.86860736328,12.4717,12.4717,12.4645,12.4645,34078.8686
2006-12-27 10:20:00,34.3,34.3,34.28,34.29,29886.20022980123,12.4681,12.4681,12.4608,12.4645,29886.2002
2006-12-27 10:25:00,34.29,34.32,34.27,34.31,151796.09613122063,12.4645,12.4754,12.4572,12.4717,151796.0961
2006-12-27 10:30:00,34.32,34.32,34.31,34.31,51602.072339225146,12.4754,12.4754,12.4717,12.4717,51602.0723
2006-12-27 10:35:00,34.31,34.31,34.3,34.31,73210.44013127568,12.4717,12.4717,12.4681,12.4717,73210.4401
2006-12-27 10:40:00,34.3,34.33,34.29,34.32,120082.32250607184,12.4681,12.479,12.4645,12.4754,120082.3225
2006-12-27 10:45:00,34.33,34.34,34.31,34.33,122984.93907515326,12.479,12.4826,12.4717,12.479,122984.9391
2006-12-27 10:50:00,34.33,34.35,34.32,34.34,58374.84433374845,12.479,12.4863,12.4754,12.4826,58374.8443
2006-12-27 10:55:00,34.34,34.36,34.34,34.35,194152.79717633463,12.4826,12.4899,12.4826,12.4863,194152.7972
2006-12-27 11:00:00,34.35,34.36,34.35,34.36,32788.816798882646,12.4863,12.4899,12.4863,12.4899,32788.8168
2006-12-27 11:05:00,34.35,34.37,34.35,34.37,32358.799529389104,12.4863,12.4935,12.4863,12.4935,32358.7995
2006-12-27 11:10:00,34.37,34.4,34.37,34.38,101591.5799178495,12.4935,12.5044,12.4935,12.4972,101591.5799
2006-12-27 11:15:00,34.39,34.42,34.38,34.41,209310.905925982,12.5008,12.5117,12.4972,12.5081,209310.9059
2006-12-27 11:20:00,34.42,34.44,34.41,34.43,178672.17547456708,12.5117,12.519,12.5081,12.5153,178672.1755
2006-12-27 11:25:00,34.42,34.45,34.42,34.43,69232.7803884604,12.5117,12.5226,12.5117,12.5153,69232.7804
2006-12-27 11:30:00,34.43,34.43,34.38,34.38,47946.92554853003,12.5153,12.5153,12.4972,12.4972,47946.9255
2006-12-27 11:35:00,34.38,34.4,34.36,34.38,51709.57665659853,12.4972,12.5044,12.4899,12.4972,51709.5767
2006-12-27 11:40:00,34.38,34.44,34.38,34.43,80628.2380300393,12.4972,12.519,12.4972,12.5153,80628.238
2006-12-27 11:45:00,34.42,34.44,34.42,34.44,43754.25717096799,12.5117,12.519,12.5117,12.519,43754.2572
2006-12-27 11:50:00,34.43,34.48,34.42,34.47,139110.58668116113,12.5153,12.5335,12.5117,12.5299,139110.5867
2006-12-27 11:55:00,34.47,34.49,34.46,34.49,78693.16031731835,12.5299,12.5372,12.5263,12.5372,78693.1603
2006-12-27 12:00:00,34.49,34.49,34.45,34.46,47839.42123115664,12.5372,12.5372,12.5226,12.5263,47839.4212
2006-12-27 12:05:00,34.45,34.47,34.44,34.45,87293.50570718921,12.5226,12.5299,12.519,12.5226,87293.5057
2006-12-27 12:10:00,34.44,34.48,34.44,34.48,100731.54537886244,12.519,12.5335,12.519,12.5335,100731.5454
2006-12-27 12:15:00,34.48,34.5,34.47,34.5,87723.52297668275,12.5335,12.5408,12.5299,12.5408,87723.523
2006-12-27 12:20:00,34.5,34.51,34.49,34.49,31176.25203828186,12.5408,12.5444,12.5372,12.5372,31176.252
2006-12-27 12:25:00,34.49,34.49,34.46,34.46,61814.98248969679,12.5372,12.5372,12.5263,12.5263,61814.9825
2006-12-27 12:30:00,34.46,34.48,34.46,34.47,23435.941187398086,12.5263,12.5335,12.5263,12.5299,23435.9412
2006-12-27 12:35:00,34.47,34.49,34.47,34.49,19028.26417508928,12.5299,12.5372,12.5299,12.5372,19028.2642
2006-12-27 12:40:00,34.49,34.5,34.48,34.49,29241.17432556092,12.5372,12.5408,12.5335,12.5372,29241.1743
2006-12-27 12:45:00,34.5,34.51,34.49,34.5,83100.83732962716,12.5408,12.5444,12.5372,12.5408,83100.8373
2006-12-27 12:50:00,34.49,34.5,34.48,34.49,23328.436870024703,12.5372,12.5408,12.5335,12.5372,23328.4369
2006-12-27 12:55:00,34.48,34.49,34.47,34.48,43431.74421884783,12.5335,12.5372,12.5299,12.5335,43431.7442
2006-12-27 13:00:00,34.48,34.48,34.47,34.47,27843.618199706903,12.5335,12.5335,12.5299,12.5299,27843.6182
2006-12-27 13:05:00,34.48,34.49,34.46,34.46,34616.3901942302,12.5335,12.5372,12.5263,12.5263,34616.3902
2006-12-27 13:10:00,34.47,34.48,34.46,34.47,26123.549121732733,12.5299,12.5335,12.5263,12.5299,26123.5491
2006-12-27 13:15:00,34.47,34.49,34.46,34.48,66652.67677149914,12.5299,12.5372,12.5263,12.5335,66652.6768
2006-12-27 13:20:00,34.48,34.52,34.47,34.51,99333.9892530084,12.5335,12.5481,12.5299,12.5444,99333.9893
2006-12-27 13:25:00,34.51,34.53,34.49,34.53,128467.65926119592,12.5444,12.5517,12.5372,12.5517,128467.6593
2006-12-27 13:30:00,34.53,34.54,34.51,34.53,171576.89052792362,12.5517,12.5553,12.5444,12.5517,171576.8905
2006-12-27 13:35:00,34.53,34.53,34.52,34.53,25801.036169612573,12.5517,12.5517,12.5481,12.5517,25801.0362
2006-12-27 13:40:00,34.53,34.53,34.5,34.51,55687.23639941381,12.5517,12.5517,12.5408,12.5444,55687.2364
2006-12-27 13:45:00,34.51,34.52,34.5,34.52,62675.01702868388,12.5444,12.5481,12.5408,12.5481,62675.017
2006-12-27 13:50:00,34.51,34.52,34.51,34.51,9245.371294111172,12.5444,12.5481,12.5444,12.5444,9245.3713
2006-12-27 13:55:00,34.52,34.52,34.5,34.52,37519.00676331162,12.5481,12.5481,12.5408,12.5481,37519.0068
2006-12-27 14:00:00,34.52,34.55,34.51,34.53,85573.43662921504,12.5481,12.559,12.5444,12.5517,85573.4366
2006-12-27 14:05:00,34.54,34.56,34.53,34.54,109009.37781661312,12.5553,12.5626,12.5517,12.5553,109009.3778
2006-12-27 14:10:00,34.54,34.57,34.53,34.56,148463.46229264568,12.5553,12.5662,12.5517,12.5626,148463.4623
2006-12-27 14:15:00,34.55,34.58,34.55,34.57,86970.99275506905,12.559,12.5699,12.559,12.5662,86970.9928
2006-12-27 14:20:00,34.57,34.58,34.57,34.58,82025.79415589331,12.5662,12.5699,12.5662,12.5699,82025.7942
2006-12-27 14:25:00,34.58,34.58,34.57,34.58,28811.15705606737,12.5699,12.5699,12.5662,12.5699,28811.1571
2006-12-27 14:30:00,34.57,34.58,34.57,34.58,44399.2830752083,12.5662,12.5699,12.5662,12.5699,44399.2831
2006-12-27 14:35:00,34.58,34.59,34.57,34.58,154698.71270030204,12.5699,12.5735,12.5662,12.5699,154698.7127
2006-12-27 14:40:00,34.58,34.58,34.58,34.58,26983.58366071981,12.5699,12.5699,12.5699,12.5699,26983.5837
2006-12-27 14:45:00,34.58,34.58,34.58,34.58,172651.9337016575,12.5699,12.5699,12.5699,12.5699,172651.9337
2006-12-27 14:50:00,34.58,34.6,34.57,34.57,139755.61258540145,12.5699,12.5771,12.5662,12.5662,139755.6126
2006-12-27 14:55:00,34.58,34.59,34.55,34.56,288326.5791954205,12.5699,12.5735,12.559,12.5626,288326.5792
2006-12-27 15:00:00,34.55,34.56,34.55,34.56,78693.16031731835,12.559,12.5626,12.559,12.5626,78693.1603
2006-12-27 15:05:00,34.56,34.56,34.55,34.56,65900.14654988545,12.5626,12.5626,12.559,12.5626,65900.1465
2006-12-27 15:10:00,34.56,34.56,34.55,34.56,74823.00489187647,12.5626,12.5626,12.559,12.5626,74823.0049
2006-12-27 15:15:00,34.55,34.56,34.55,34.56,52032.08960871869,12.559,12.5626,12.559,12.5626,52032.0896
2006-12-27 15:20:00,34.56,34.56,34.55,34.55,205870.76777003365,12.5626,12.5626,12.559,12.559,205870.7678
2006-12-27 15:25:00,34.55,34.56,34.55,34.56,54504.68890830656,12.559,12.5626,12.559,12.5626,54504.6889
2006-12-27 15:30:00,34.56,34.56,34.53,34.54,86110.95821608197,12.5626,12.5626,12.5517,12.5553,86110.9582
2006-12-27 15:35:00,34.54,34.55,34.53,34.55,169749.31713257605,12.5553,12.559,12.5517,12.559,169749.3171
2006-12-27 15:40:00,34.55,34.55,34.54,34.55,121587.38294929924,12.559,12.559,12.5553,12.559,121587.3829
2006-12-27 15:45:00,34.55,34.56,34.54,34.56,283596.38923099154,12.559,12.5626,12.5553,12.5626,283596.3892
2006-12-27 15:50:00,34.56,34.56,34.55,34.56,176199.5761749792,12.5626,12.5626,12.559,12.5626,176199.5762
2006-12-27 15:55:00,34.55,34.56,34.55,34.56,173189.4552885244,12.559,12.5626,12.559,12.5626,173189.4553
2006-12-28 09:30:00,34.44,34.52,34.44,34.5,207375.82821326103,12.519,12.5481,12.519,12.5408,207375.8282
2006-12-28 09:35:00,34.51,34.55,34.5,34.55,56869.783890521045,12.5444,12.559,12.5408,12.559,56869.7839
2006-12-28 09:40:00,34.55,34.55,34.45,34.48,122984.93907515326,12.559,12.559,12.5226,12.5335,122984.9391
2006-12-28 09:45:00,34.48,34.51,34.47,34.48,91916.1913542448,12.5335,12.5444,12.5299,12.5335,91916.1914
2006-12-28 09:50:00,34.48,34.51,34.45,34.49,117287.21025436385,12.5335,12.5444,12.5226,12.5372,117287.2103
2006-12-28 09:55:00,34.5,34.57,34.5,34.51,82240.80279064008,12.5408,12.5662,12.5408,12.5444,82240.8028
2006-12-28 10:00:00,34.52,34.54,34.47,34.48,106214.2655649051,12.5481,12.5553,12.5299,12.5335,106214.2656
2006-12-28 10:05:00,34.48,34.56,34.48,34.53,97506.41585766085,12.5335,12.5626,12.5335,12.5517,97506.4159
2006-12-28 10:10:00,34.53,34.56,34.52,34.52,66007.65086725884,12.5517,12.5626,12.5481,12.5481,66007.6509
2006-12-28 10:15:00,34.53,34.54,34.5,34.52,77833.12577833126,12.5517,12.5553,12.5408,12.5481,77833.1258
2006-12-28 10:20:00,34.53,34.54,34.52,34.54,68050.23289735317,12.5517,12.5553,12.5481,12.5553,68050.2329
2006-12-28 10:25:00,34.53,34.54,34.48,34.53,141260.67302862884,12.5517,12.5553,12.5335,12.5517,141260.673
2006-12-28 10:30:00,34.53,34.56,34.52,34.53,35046.40746372374,12.5517,12.5626,12.5481,12.5517,35046.4075
2006-12-28 10:35:00,34.53,34.54,34.49,34.54,63427.547250297575,12.5517,12.5553,12.5372,12.5553,63427.5473
2006-12-28 10:40:00,34.53,34.57,34.53,34.57,52569.61119558562,12.5517,12.5662,12.5517,12.5662,52569.6112
2006-12-28 10:45:00,34.57,34.57,34.52,34.53,30853.739086161702,12.5662,12.5662,12.5481,12.5517,30853.7391
2006-12-28 10:50:00,34.52,34.53,34.5,34.51,50204.516213371135,12.5481,12.5517,12.5408,12.5444,50204.5162
2006-12-28 10:55:00,34.51,34.53,34.5,34.5,52247.098243465465,12.5444,12.5517,12.5408,12.5408,52247.0982
2006-12-28 11:00:00,34.49,34.51,34.46,34.51,82348.30710801347,12.5372,12.5444,12.5263,12.5444,82348.3071
2006-12-28 11:05:00,34.51,34.52,34.47,34.47,41174.153554006734,12.5444,12.5481,12.5299,12.5299,41174.1536
2006-12-28 11:10:00,34.47,34.51,34.46,34.49,86003.45389870858,12.5299,12.5444,12.5263,12.5372,86003.4539
2006-12-28 11:15:00,34.49,34.54,34.49,34.5,99656.50220512856,12.5372,12.5553,12.5372,12.5408,99656.5022
2006-12-28 11:20:00,34.51,34.51,34.48,34.5,84283.38482073441,12.5444,12.5444,12.5335,12.5408,84283.3848
2006-12-28 11:25:00,34.49,34.53,34.49,34.52,53644.65436931948,12.5372,12.5517,12.5372,12.5481,53644.6544
2006-12-28 11:30:00,34.53,34.53,34.5,34.53,69662.79765795395,12.5517,12.5517,12.5408,12.5517,69662.7977
2006-12-28 11:35:00,34.53,34.53,34.48,34.49,52999.62846507917,12.5517,12.5517,12.5335,12.5372,52999.6285
2006-12-28 11:40:00,34.49,34.53,34.48,34.52,107934.33464287929,12.5372,12.5517,12.5335,12.5481,107934.3346
2006-12-28 11:45:00,34.52,34.52,34.49,34.51,92776.22589323188,12.5481,12.5481,12.5372,12.5444,92776.2259
2006-12-28 11:50:00,34.52,34.52,34.47,34.5,117717.22752385736,12.5481,12.5481,12.5299,12.5408,117717.2275
2006-12-28 11:55:00,34.5,34.53,34.48,34.52,224791.5276277496,12.5408,12.5517,12.5335,12.5481,224791.5276
2006-12-28 12:00:00,34.52,34.52,34.49,34.51,99764.00652250196,12.5481,12.5481,12.5372,12.5444,99764.0065
2006-12-28 12:05:00,34.51,34.52,34.48,34.48,126425.0772311016,12.5444,12.5481,12.5335,12.5335,126425.0772
2006-12-28 12:10:00,34.49,34.49,34.47,34.48,66330.163819379,12.5372,12.5372,12.5299,12.5335,66330.1638
2006-12-28 12:15:00,34.48,34.49,34.46,34.47,59342.38319010892,12.5335,12.5372,12.5263,12.5299,59342.3832
2006-12-28 12:20:00,34.48,34.5,34.46,34.48,100301.52810936888,12.5335,12.5408,12.5263,12.5335,100301.5281
2006-12-28 12:25:00,34.48,34.49,34.46,34.48,34831.39882897698,12.5335,12.5372,12.5263,12.5335,34831.3988
2006-12-28 12:30:00,34.49,34.5,34.46,34.46,34508.88587685682,12.5372,12.5408,12.5263,12.5263,34508.8859
2006-12-28 12:35:00,34.47,34.5,34.46,34.49,57729.81842950814,12.5299,12.5408,12.5263,12.5372,57729.8184
2006-12-28 12:40:00,34.48,34.51,34.48,34.5,44936.80466207524,12.5335,12.5444,12.5335,12.5408,44936.8047
2006-12-28 12:45:00,34.49,34.5,34.47,34.49,33648.85133786973,12.5372,12.5408,12.5299,12.5372,33648.8513
2006-12-28 12:50:00,34.48,34.49,34.46,34.47,82025.79415589331,12.5335,12.5372,12.5263,12.5299,82025.7942
2006-12-28 12:55:00,34.48,34.52,34.46,34.51,183079.8524868759,12.5335,12.5481,12.5263,12.5444,183079.8525
2006-12-28 13:00:00,34.5,34.52,34.5,34.5,55579.73208204042,12.5408,12.5481,12.5408,12.5408,55579.7321
2006-12-28 13:05:00,34.5,34.57,34.5,34.56,61707.478172323405,12.5408,12.5662,12.5408,12.5626,61707.4782
2006-12-28 13:10:00,34.56,34.58,34.54,34.58,117072.20161961706,12.5626,12.5699,12.5553,12.5699,117072.2016
2006-12-28 13:15:00,34.59,34.59,34.57,34.57,33971.36428998989,12.5735,12.5735,12.5662,12.5662,33971.3643
2006-12-28 13:20:00,34.57,34.58,34.54,34.54,52139.59392609208,12.5662,12.5699,12.5553,12.5553,52139.5939
2006-12-28 13:25:00,34.55,34.57,34.54,34.56,35798.93768533745,12.559,12.5662,12.5553,12.5626,35798.9377
2006-12-28 13:30:00,34.56,34.59,34.55,34.59,57084.79252526782,12.5626,12.5735,12.559,12.5735,57084.7925
2006-12-28 13:35:00,34.59,34.63,34.58,34.61,73102.9358139023,12.5735,12.588,12.5699,12.5808,73102.9358
2006-12-28 13:40:00,34.61,34.61,34.59,34.61,35583.92905059068,12.5808,12.5808,12.5735,12.5808,35583.9291
2006-12-28 13:45:00,34.61,34.61,34.58,34.58,53967.16732143964,12.5808,12.5808,12.5699,12.5699,53967.1673
2006-12-28 13:50:00,34.58,34.63,34.58,34.61,75790.54374823693,12.5699,12.588,12.5699,12.5808,75790.5437
2006-12-28 13:55:00,34.61,34.63,34.6,34.61,20963.341887810217,12.5808,12.588,12.5771,12.5808,20963.3419
2006-12-28 14:00:00,34.61,34.63,34.6,34.6,66330.163819379,12.5808,12.588,12.5771,12.5771,66330.1638
2006-12-28 14:05:00,34.6,34.61,34.58,34.59,52999.62846507917,12.5771,12.5808,12.5699,12.5735,52999.6285
2006-12-28 14:10:00,34.59,34.61,34.58,34.6,71382.86673592812,12.5735,12.5808,12.5699,12.5771,71382.8667
2006-12-28 14:15:00,34.6,34.66,34.59,34.65,152333.61771808757,12.5771,12.599,12.5735,12.5953,152333.6177
2006-12-28 14:20:00,34.65,34.7,34.64,34.69,104816.70943905108,12.5953,12.6135,12.5917,12.6099,104816.7094
2006-12-28 14:25:00,34.69,34.7,34.68,34.69,47839.42123115664,12.6099,12.6135,12.6062,12.6099,47839.4212
2006-12-28 14:30:00,34.69,34.7,34.68,34.69,23650.94982214486,12.6099,12.6135,12.6062,12.6099,23650.9498
2006-12-28 14:35:00,34.68,34.71,34.68,34.7,91701.18271949804,12.6062,12.6171,12.6062,12.6135,91701.1827
2006-12-28 14:40:00,34.7,34.71,34.7,34.7,49451.98599175744,12.6135,12.6171,12.6135,12.6135,49451.986
2006-12-28 14:45:00,34.69,34.71,34.69,34.71,62460.0083939371,12.6099,12.6171,12.6099,12.6171,62460.0084
2006-12-28 14:50:00,34.71,34.71,34.7,34.7,32358.799529389104,12.6171,12.6171,12.6135,12.6135,32358.7995
2006-12-28 14:55:00,34.71,34.73,34.7,34.73,96108.85973180684,12.6171,12.6244,12.6135,12.6244,96108.8597
2006-12-28 15:00:00,34.73,34.74,34.71,34.71,104171.68353481076,12.6244,12.628,12.6171,12.6171,104171.6835
2006-12-28 15:05:00,34.71,34.74,34.7,34.72,189315.10289453223,12.6171,12.628,12.6135,12.6208,189315.1029
2006-12-28 15:10:00,34.73,34.73,34.69,34.7,133412.85786037167,12.6244,12.6244,12.6099,12.6135,133412.8579
2006-12-28 15:15:00,34.7,34.71,34.69,34.69,126640.08586584838,12.6135,12.6171,12.6099,12.6099,126640.0859
2006-12-28 15:20:00,34.69,34.7,34.66,34.68,184799.92156485005,12.6099,12.6135,12.599,12.6062,184799.9216
2006-12-28 15:25:00,34.68,34.68,34.63,34.65,98903.97198351489,12.6062,12.6062,12.588,12.5953,98903.972
2006-12-28 15:30:00,34.65,34.66,34.64,34.65,117609.72320648398,12.5953,12.599,12.5917,12.5953,117609.7232
2006-12-28 15:35:00,34.64,34.66,34.64,34.66,86110.95821608197,12.5917,12.599,12.5917,12.599,86110.9582
2006-12-28 15:40:00,34.65,34.71,34.65,34.7,329393.2284320539,12.5953,12.6171,12.5953,12.6135,329393.2284
2006-12-28 15:45:00,34.7,34.71,34.69,34.69,188885.08562503872,12.6135,12.6171,12.6099,12.6099,188885.0856
2006-12-28 15:50:00,34.7,34.71,34.69,34.7,196732.90079329588,12.6135,12.6171,12.6099,12.6135,196732.9008
2006-12-28 15:55:00,34.7,34.7,34.69,34.7,302517.1490887074,12.6135,12.6135,12.6099,12.6135,302517.1491
2006-12-29 09:30:00,34.76,34.77,34.56,34.69,296389.4029984244,12.6353,12.6389,12.5626,12.6099,296389.403
2006-12-29 09:35:00,34.68,34.72,34.64,34.72,80843.24666478607,12.6062,12.6208,12.5917,12.6208,80843.2467
2006-12-29 09:40:00,34.68,34.74,34.68,34.74,140723.1514417619,12.6062,12.628,12.6062,12.628,140723.1514
2006-12-29 09:45:00,34.73,34.87,34.71,34.86,212966.0527166771,12.6244,12.6753,12.6171,12.6717,212966.0527
2006-12-29 09:50:00,34.86,34.91,34.85,34.91,324770.54278499825,12.6717,12.6898,12.668,12.6898,324770.5428
2006-12-29 09:55:00,34.92,35.0,34.91,35.0,189422.60721190565,12.6935,12.7225,12.6898,12.7225,189422.6072
2006-12-29 10:00:00,35.0,35.0,34.85,34.92,223501.47581926893,12.7225,12.7225,12.668,12.6935,223501.4758
2006-12-29 10:05:00,34.91,34.98,34.88,34.98,132552.8233213846,12.6898,12.7153,12.6789,12.7153,132552.8233
2006-12-29 10:10:00,34.98,35.01,34.95,34.96,131155.2671955306,12.7153,12.7262,12.7044,12.708,131155.2672
2006-12-29 10:15:00,34.96,34.97,34.93,34.95,269943.3409245716,12.708,12.7116,12.6971,12.7044,269943.3409
2006-12-29 10:20:00,34.94,34.95,34.93,34.94,89981.11364152386,12.7007,12.7044,12.6971,12.7007,89981.1136
2006-12-29 10:25:00,34.95,34.95,34.92,34.94,103849.1705826906,12.7044,12.7044,12.6935,12.7007,103849.1706
2006-12-29 10:30:00,34.94,34.98,34.94,34.97,158783.8767604907,12.7007,12.7153,12.7007,12.7116,158783.8768
2006-12-29 10:35:00,34.97,34.98,34.93,34.93,75360.5264787434,12.7116,12.7153,12.6971,12.6971,75360.5265
2006-12-29 10:40:00,34.94,34.95,34.92,34.94,87831.02729405614,12.7007,12.7044,12.6935,12.7007,87831.0273
2006-12-29 10:45:00,34.95,34.95,34.93,34.94,58374.84433374845,12.7044,12.7044,12.6971,12.7007,58374.8443
2006-12-29 10:50:00,34.93,34.94,34.93,34.93,40421.62333239304,12.6971,12.7007,12.6971,12.6971,40421.6233
2006-12-29 10:55:00,34.93,34.94,34.92,34.92,56009.74935153396,12.6971,12.7007,12.6935,12.6935,56009.7494
2006-12-29 11:00:00,34.92,34.93,34.9,34.91,42464.20536248736,12.6935,12.6971,12.6862,12.6898,42464.2054
2006-12-29 11:05:00,34.91,34.92,34.9,34.92,62782.52134605726,12.6898,12.6935,12.6862,12.6935,62782.5213
2006-12-29 11:10:00,34.92,34.92,34.89,34.91,65685.13791513868,12.6935,12.6935,12.6826,12.6898,65685.1379
2006-12-29 11:15:00,34.9,34.93,34.89,34.93,72135.39695754182,12.6862,12.6971,12.6826,12.6971,72135.397
2006-12-29 11:20:00,34.92,34.93,34.92,34.92,32681.31248150926,12.6935,12.6971,12.6935,12.6935,32681.3125
2006-12-29 11:25:00,34.93,34.94,34.91,34.92,90411.1309110174,12.6971,12.7007,12.6898,12.6935,90411.1309
2006-12-29 11:30:00,34.93,34.93,34.92,34.92,25048.50594799888,12.6971,12.6971,12.6935,12.6935,25048.5059
2006-12-29 11:35:00,34.93,34.93,34.89,34.9,157816.33790413025,12.6971,12.6971,12.6826,12.6862,157816.3379
2006-12-29 11:40:00,34.91,34.92,34.9,34.92,82025.79415589331,12.6898,12.6935,12.6862,12.6935,82025.7942
2006-12-29 11:45:00,34.92,34.94,34.92,34.93,56762.27957314767,12.6935,12.7007,12.6935,12.6971,56762.2796
2006-12-29 11:50:00,34.93,34.94,34.92,34.94,50957.04643498483,12.6971,12.7007,12.6935,12.7007,50957.0464
2006-12-29 11:55:00,34.94,34.94,34.93,34.94,45044.308979448615,12.7007,12.7007,12.6971,12.7007,45044.309
2006-12-29 12:00:00,34.93,34.95,34.93,34.95,52677.11551295901,12.6971,12.7044,12.6971,12.7044,52677.1155
2006-12-29 12:05:00,34.94,34.95,34.93,34.93,42464.20536248736,12.7007,12.7044,12.6971,12.6971,42464.2054
2006-12-29 12:10:00,34.94,34.94,34.93,34.93,14620.58716278046,12.7007,12.7007,12.6971,12.6971,14620.5872
2006-12-29 12:15:00,34.94,34.94,34.92,34.92,41926.68377562043,12.7007,12.7007,12.6935,12.6935,41926.6838
2006-12-29 12:20:00,34.93,34.93,34.91,34.91,47409.40396166311,12.6971,12.6971,12.6898,12.6898,47409.404
2006-12-29 12:25:00,34.92,34.92,34.9,34.9,45044.308979448615,12.6935,12.6935,12.6862,12.6862,45044.309
2006-12-29 12:30:00,34.9,34.92,34.89,34.91,93206.24316272544,12.6862,12.6935,12.6826,12.6898,93206.2432
2006-12-29 12:35:00,34.92,34.92,34.91,34.91,111266.96848145424,12.6935,12.6935,12.6898,12.6898,111266.9685
2006-12-29 12:40:00,34.91,34.92,34.91,34.91,56439.76662102751,12.6898,12.6935,12.6898,12.6898,56439.7666
2006-12-29 12:45:00,34.92,34.92,34.9,34.91,85143.41935972149,12.6935,12.6935,12.6862,12.6898,85143.4194
2006-12-29 12:50:00,34.9,34.91,34.9,34.91,54397.184590933175,12.6862,12.6898,12.6862,12.6898,54397.1846
2006-12-29 12:55:00,34.9,34.91,34.9,34.91,55364.72344729365,12.6862,12.6898,12.6862,12.6898,55364.7234
2006-12-29 13:00:00,34.91,34.91,34.89,34.9,143410.75937609657,12.6898,12.6898,12.6826,12.6862,143410.7594
2006-12-29 13:05:00,34.9,34.91,34.89,34.91,62890.02566343065,12.6862,12.6898,12.6826,12.6898,62890.0257
2006-12-29 13:10:00,34.91,34.91,34.9,34.9,35476.42473321729,12.6898,12.6898,12.6862,12.6862,35476.4247
2006-12-29 13:15:00,34.91,34.91,34.9,34.91,31498.76499040201,12.6898,12.6898,12.6862,12.6898,31498.765
2006-12-29 13:20:00,34.91,34.91,34.9,34.9,33648.85133786973,12.6898,12.6898,12.6862,12.6862,33648.8513
2006-12-29 13:25:00,34.91,34.91,34.9,34.91,33218.834068376185,12.6898,12.6898,12.6862,12.6898,33218.8341
2006-12-29 13:30:00,34.9,34.91,34.9,34.9,39024.06720653902,12.6862,12.6898,12.6862,12.6862,39024.0672
2006-12-29 13:35:00,34.91,34.92,34.89,34.91,143948.28096296347,12.6898,12.6935,12.6826,12.6898,143948.281
2006-12-29 13:40:00,34.91,34.93,34.91,34.92,111481.977116201,12.6898,12.6971,12.6898,12.6935,111481.9771
2006-12-29 13:45:00,34.92,34.93,34.91,34.93,63320.04293292419,12.6935,12.6971,12.6898,12.6971,63320.0429
2006-12-29 13:50:00,34.93,34.94,34.92,34.92,36228.95495483099,12.6971,12.7007,12.6935,12.6935,36228.955
2006-12-29 13:55:00,34.92,34.93,34.92,34.92,33863.859972616505,12.6935,12.6971,12.6935,12.6935,33863.86
2006-12-29 14:00:00,34.92,34.93,34.92,34.92,59019.87023798876,12.6935,12.6971,12.6935,12.6935,59019.8702
2006-12-29 14:05:00,34.92,34.93,34.91,34.91,67835.2242626064,12.6935,12.6971,12.6898,12.6898,67835.2243
2006-12-29 14:10:00,34.91,34.91,34.9,34.9,52677.11551295901,12.6898,12.6898,12.6862,12.6862,52677.1155
2006-12-29 14:15:00,34.91,34.91,34.9,34.9,51602.072339225146,12.6898,12.6898,12.6862,12.6862,51602.0723
2006-12-29 14:20:00,34.9,34.91,34.9,34.9,62460.0083939371,12.6862,12.6898,12.6862,12.6862,62460.0084
2006-12-29 14:25:00,34.9,34.91,34.9,34.91,52892.12414770578,12.6862,12.6898,12.6862,12.6898,52892.1241
2006-12-29 14:30:00,34.9,34.91,34.89,34.9,73425.44876602245,12.6862,12.6898,12.6826,12.6862,73425.4488
2006-12-29 14:35:00,34.9,34.91,34.9,34.91,61492.46953757663,12.6862,12.6898,12.6862,12.6898,61492.4695
2006-12-29 14:40:00,34.9,34.91,34.89,34.9,171146.87325843007,12.6862,12.6898,12.6826,12.6862,171146.8733
2006-12-29 14:45:00,34.9,34.9,34.89,34.9,85573.43662921504,12.6862,12.6862,12.6826,12.6862,85573.4366
2006-12-29 14:50:00,34.89,34.9,34.89,34.9,62997.52998080404,12.6826,12.6862,12.6826,12.6862,62997.53
2006-12-29 14:55:00,34.89,34.9,34.89,34.9,74070.47467026276,12.6826,12.6862,12.6826,12.6862,74070.4747
2006-12-29 15:00:00,34.9,34.9,34.87,34.87,146850.8975320449,12.6862,12.6862,12.6753,12.6753,146850.8975
2006-12-29 15:05:00,34.87,34.88,34.85,34.86,96001.35541443343,12.6753,12.6789,12.668,12.6717,96001.3554
2006-12-29 15:10:00,34.86,34.86,34.83,34.84,135132.92693834586,12.6717,12.6717,12.6607,12.6644,135132.9269
2006-12-29 15:15:00,34.83,34.84,34.81,34.81,96968.89427079391,12.6607,12.6644,12.6535,12.6535,96968.8943
2006-12-29 15:20:00,34.81,34.82,34.74,34.76,321222.9003116765,12.6535,12.6571,12.628,12.6353,321222.9003
2006-12-29 15:25:00,34.77,34.78,34.62,34.63,288971.6050996608,12.6389,12.6426,12.5844,12.588,288971.6051
2006-12-29 15:30:00,34.63,34.72,34.63,34.71,377555.16261533066,12.588,12.6208,12.588,12.6171,377555.1626
2006-12-29 15:35:00,34.71,34.73,34.69,34.71,221136.38083705443,12.6171,12.6244,12.6099,12.6171,221136.3808
2006-12-29 15:40:00,34.71,34.76,34.71,34.75,279511.2251708029,12.6171,12.6353,12.6171,12.6317,279511.2252
2006-12-29 15:45:00,34.74,34.75,34.7,34.71,285423.9626263391,12.628,12.6317,12.6135,12.6171,285423.9626
2006-12-29 15:50:00,34.71,34.74,34.71,34.71,327243.14208458614,12.6171,12.628,12.6171,12.6171,327243.1421
2006-12-29 15:55:00,34.71,34.71,34.6,34.62,727804.2286178214,12.6171,12.6171,12.5771,12.5844,727804.2286
2007-01-03 09:30:00,35.0,35.37,34.99,35.35,905616.3695534014,12.7225,12.857,12.7189,12.8498,905616.3696
2007-01-03 09:35:00,35.34,35.78,35.31,35.65,825740.6617449757,12.8461,13.0061,12.8352,12.9588,825740.6617
2007-01-03 09:40:00,35.64,35.64,35.34,35.44,799724.6169406164,12.9552,12.9552,12.8461,12.8825,799724.6169
2007-01-03 09:45:00,35.44,35.47,35.35,35.44,498175.0067082695,12.8825,12.8934,12.8498,12.8825,498175.0067
2007-01-03 09:50:00,35.44,35.58,35.44,35.56,442595.274626229,12.8825,12.9334,12.8825,12.9261,442595.2746
2007-01-03 09:55:00,35.55,35.56,35.43,35.44,397120.9483772869,12.9225,12.9261,12.8788,12.8825,397120.9484
2007-01-03 10:00:00,35.44,35.46,35.36,35.37,370137.36471656704,12.8825,12.8898,12.8534,12.857,370137.3647
2007-01-03 10:05:00,35.37,35.37,35.32,35.33,273383.4790805199,12.857,12.857,12.8389,12.8425,273383.4791
2007-01-03 10:10:00,35.33,35.37,35.31,35.36,310794.9815264581,12.8425,12.857,12.8352,12.8534,310794.9815
2007-01-03 10:15:00,35.37,35.49,35.36,35.46,258870.39623511283,12.857,12.9007,12.8534,12.8898,258870.3962
2007-01-03 10:20:00,35.46,35.5,35.44,35.49,295636.8727768107,12.8898,12.9043,12.8825,12.9007,295636.8728
2007-01-03 10:25:00,35.49,35.51,35.47,35.47,162869.04082067937,12.9007,12.9079,12.8934,12.8934,162869.0408
2007-01-03 10:30:00,35.48,35.5,35.47,35.5,210815.9663692094,12.897,12.9043,12.8934,12.9043,210815.9664
2007-01-03 10:35:00,35.5,35.51,35.49,35.51,116427.17571537674,12.9043,12.9079,12.9007,12.9079,116427.1757
2007-01-03 10:40:00,35.5,35.52,35.5,35.52,159321.39834735764,12.9043,12.9116,12.9043,12.9116,159321.3983
2007-01-03 10:45:00,35.52,35.57,35.51,35.57,174372.00277963164,12.9116,12.9297,12.9079,12.9297,174372.0028
2007-01-03 10:50:00,35.57,35.6,35.56,35.59,232854.35143075348,12.9297,12.9406,12.9261,12.937,232854.3514
2007-01-03 10:55:00,35.6,35.62,35.57,35.61,212106.01817769004,12.9406,12.9479,12.9297,12.9443,212106.0182
2007-01-03 11:00:00,35.62,35.65,35.61,35.64,247152.42564141372,12.9479,12.9588,12.9443,12.9552,247152.4256
2007-01-03 11:05:00,35.65,35.74,35.64,35.73,349496.535780877,12.9588,12.9915,12.9552,12.9879,349496.5358
2007-01-03 11:10:00,35.73,35.76,35.72,35.76,293486.78642934305,12.9879,12.9988,12.9843,12.9988,293486.7864
2007-01-03 11:15:00,35.76,35.8,35.75,35.8,247904.95586302748,12.9988,13.0133,12.9952,13.0133,247904.9559
2007-01-03 11:20:00,35.8,35.8,35.76,35.78,212858.5483993037,13.0133,13.0133,12.9988,13.0061,212858.5484
2007-01-03 11:25:00,35.78,35.78,35.74,35.75,145453.34140619088,13.0061,13.0061,12.9915,12.9952,145453.3414
2007-01-03 11:30:00,35.74,35.75,35.67,35.67,386908.0382268152,12.9915,12.9952,12.9661,12.9661,386908.0382
2007-01-03 11:35:00,35.68,35.68,35.61,35.61,407871.38011462544,12.9697,12.9697,12.9443,12.9443,407871.3801
2007-01-03 11:40:00,35.62,35.65,35.59,35.63,409591.4491925996,12.9479,12.9588,12.937,12.9515,409591.4492
2007-01-03 11:45:00,35.64,35.67,35.63,35.66,128037.6419917024,12.9552,12.9661,12.9515,12.9625,128037.642
2007-01-03 11:50:00,35.65,35.66,35.65,35.66,69447.78902320718,12.9588,12.9625,12.9588,12.9625,69447.789
2007-01-03 11:55:00,35.65,35.66,35.65,35.65,67297.70267573946,12.9588,12.9625,12.9588,12.9588,67297.7027
2007-01-03 12:00:00,35.65,35.66,35.64,35.64,63642.55588504435,12.9588,12.9625,12.9552,12.9552,63642.5559
2007-01-03 12:05:00,35.64,35.65,35.58,35.59,168566.76964146885,12.9552,12.9588,12.9334,12.937,168566.7696
2007-01-03 12:10:00,35.58,35.59,35.55,35.55,153408.66089182143,12.9334,12.937,12.9225,12.9225,153408.6609
2007-01-03 12:15:00,35.55,35.55,35.53,35.53,203720.68142256595,12.9225,12.9225,12.9152,12.9152,203720.6814
2007-01-03 12:20:00,35.53,35.54,35.51,35.51,215008.63474677145,12.9152,12.9188,12.9079,12.9079,215008.6347
2007-01-03 12:25:00,35.51,35.51,35.51,35.51,206193.2807221538,12.9079,12.9079,12.9079,12.9079,206193.2807
2007-01-03 12:30:00,35.51,35.51,35.48,35.48,238229.5672994228,12.9079,12.9079,12.897,12.897,238229.5673
2007-01-03 12:35:00,35.49,35.49,35.41,35.41,133520.36217774506,12.9007,12.9007,12.8716,12.8716,133520.3622
2007-01-03 12:40:00,35.41,35.42,35.37,35.39,244679.82634182592,12.8716,12.8752,12.857,12.8643,244679.8263
2007-01-03 12:45:00,35.39,35.44,35.39,35.44,217373.729728986,12.8643,12.8825,12.8643,12.8825,217373.7297
2007-01-03 12:50:00,35.44,35.46,35.43,35.43,156848.79904776975,12.8825,12.8898,12.8788,12.8788,156848.799
2007-01-03 12:55:00,35.43,35.44,35.42,35.42,71060.35378380796,12.8788,12.8825,12.8752,12.8752,71060.3538
2007-01-03 13:00:00,35.42,35.43,35.39,35.4,217588.7383637327,12.8752,12.8788,12.8643,12.8679,217588.7384
2007-01-03 13:05:00,35.4,35.41,35.38,35.39,131907.7974171443,12.8679,12.8716,12.8607,12.8643,131907.7974
2007-01-03 13:10:00,35.39,35.39,35.38,35.38,49129.47303963728,12.8643,12.8643,12.8607,12.8607,49129.473
2007-01-03 13:15:00,35.38,35.39,35.38,35.38,223931.49308876245,12.8607,12.8643,12.8607,12.8607,223931.4931
2007-01-03 13:20:00,35.38,35.39,35.38,35.38,97398.91154028746,12.8607,12.8643,12.8607,12.8607,97398.9115
2007-01-03 13:25:00,35.38,35.39,35.37,35.38,230919.2737180325,12.8607,12.8643,12.857,12.8607,230919.2737
2007-01-03 13:30:00,35.38,35.39,35.37,35.38,96001.35541443343,12.8607,12.8643,12.857,12.8607,96001.3554
2007-01-03 13:35:00,35.38,35.38,35.35,35.36,155021.2256524222,12.8607,12.8607,12.8498,12.8534,155021.2257
2007-01-03 13:40:00,35.35,35.36,35.33,35.35,171469.38621055023,12.8498,12.8534,12.8425,12.8498,171469.3862
2007-01-03 13:45:00,35.35,35.36,35.33,35.35,101161.56264835596,12.8498,12.8534,12.8425,12.8498,101161.5626
2007-01-03 13:50:00,35.34,35.35,35.32,35.32,48699.45577014373,12.8461,12.8498,12.8389,12.8389,48699.4558
2007-01-03 13:55:00,35.32,35.33,35.3,35.31,71275.36241855474,12.8389,12.8425,12.8316,12.8352,71275.3624
2007-01-03 14:00:00,35.3,35.33,35.23,35.24,291766.71735136886,12.8316,12.8425,12.8061,12.8098,291766.7174
2007-01-03 14:05:00,35.24,35.25,35.17,35.19,150613.5486401134,12.8098,12.8134,12.7843,12.7916,150613.5486
2007-01-03 14:10:00,35.19,35.19,35.1,35.12,191465.189242,12.7916,12.7916,12.7589,12.7662,191465.1892
2007-01-03 14:15:00,35.12,35.14,35.05,35.06,172974.44665377762,12.7662,12.7734,12.7407,12.7444,172974.4467
2007-01-03 14:20:00,35.06,35.06,35.02,35.02,104924.21375642446,12.7444,12.7444,12.7298,12.7298,104924.2138
2007-01-03 14:25:00,35.02,35.07,35.02,35.06,309719.93835272425,12.7298,12.748,12.7298,12.7444,309719.9384
2007-01-03 14:30:00,35.06,35.1,35.04,35.07,203398.1684704458,12.7444,12.7589,12.7371,12.748,203398.1685
2007-01-03 14:35:00,35.06,35.1,35.04,35.08,266395.6984512498,12.7444,12.7589,12.7371,12.7516,266395.6985
2007-01-03 14:40:00,35.09,35.13,35.07,35.08,142550.72483710948,12.7553,12.7698,12.748,12.7516,142550.7248
2007-01-03 14:45:00,35.07,35.09,35.07,35.09,154053.68679606175,12.748,12.7553,12.748,12.7553,154053.6868
2007-01-03 14:50:00,35.08,35.09,35.07,35.08,102451.6144568366,12.7516,12.7553,12.748,12.7516,102451.6145
2007-01-03 14:55:00,35.08,35.08,34.98,35.03,281983.82447039074,12.7516,12.7516,12.7153,12.7334,281983.8245
2007-01-03 15:00:00,35.04,35.04,35.02,35.03,99871.51083987534,12.7371,12.7371,12.7298,12.7334,99871.5108
2007-01-03 15:05:00,35.03,35.05,35.02,35.04,221351.3894718012,12.7334,12.7407,12.7298,12.7371,221351.3895
2007-01-03 15:10:00,35.03,35.04,34.99,35.03,183724.8783911162,12.7334,12.7371,12.7189,12.7334,183724.8784
2007-01-03 15:15:00,35.04,35.04,35.03,35.03,94711.30360595282,12.7371,12.7371,12.7334,12.7334,94711.3036
2007-01-03 15:20:00,35.04,35.05,35.03,35.05,145560.84572356427,12.7371,12.7407,12.7334,12.7407,145560.8457
2007-01-03 15:25:00,35.04,35.05,35.02,35.03,166094.17034188093,12.7371,12.7407,12.7298,12.7334,166094.1703
2007-01-03 15:30:00,35.03,35.11,35.02,35.1,266073.18549912964,12.7334,12.7625,12.7298,12.7589,266073.1855
2007-01-03 15:35:00,35.11,35.13,35.1,35.1,195765.3619369354,12.7625,12.7698,12.7589,12.7589,195765.3619
2007-01-03 15:40:00,35.1,35.12,35.1,35.11,266180.689816503,12.7589,12.7662,12.7589,12.7625,266180.6898
2007-01-03 15:45:00,35.11,35.11,35.08,35.08,274028.5049847602,12.7625,12.7625,12.7516,12.7516,274028.505
2007-01-03 15:50:00,35.09,35.17,35.08,35.17,292411.7432556092,12.7553,12.7843,12.7516,12.7843,292411.7433
2007-01-03 15:55:00,35.16,35.21,35.13,35.18,576438.1497560942,12.7807,12.7989,12.7698,12.788,576438.1498
2007-01-04 09:30:00,35.37,35.41,35.21,35.37,542144.2725139842,12.857,12.8716,12.7989,12.857,542144.2725
2007-01-04 09:35:00,35.38,35.38,35.19,35.22,268975.8020682111,12.8607,12.8607,12.7916,12.8025,268975.8021
2007-01-04 09:40:00,35.22,35.22,35.05,35.07,442917.7875783492,12.8025,12.8025,12.7407,12.748,442917.7876
2007-01-04 09:45:00,35.07,35.29,35.07,35.29,340788.68607363274,12.748,12.828,12.748,12.828,340788.6861
2007-01-04 09:50:00,35.3,35.36,35.25,35.27,238014.558664676,12.8316,12.8534,12.8134,12.8207,238014.5587
2007-01-04 09:55:00,35.26,35.34,35.25,35.33,165879.16170713416,12.8171,12.8461,12.8134,12.8425,165879.1617
2007-01-04 10:00:00,35.33,35.35,35.28,35.29,307462.3476878832,12.8425,12.8498,12.8243,12.828,307462.3477
2007-01-04 10:05:00,35.3,35.3,35.2,35.24,445497.89119531045,12.8316,12.8316,12.7952,12.8098,445497.8912
2007-01-04 10:10:00,35.23,35.25,35.19,35.23,213611.07862091743,12.8061,12.8134,12.7916,12.8061,213611.0786
2007-01-04 10:15:00,35.23,35.35,35.23,35.32,184262.39997798312,12.8061,12.8498,12.8061,12.8389,184262.4
2007-01-04 10:20:00,35.32,35.33,35.27,35.28,113524.55914629532,12.8389,12.8425,12.8207,12.8243,113524.5591
2007-01-04 10:25:00,35.27,35.27,35.2,35.23,211245.9836387029,12.8207,12.8207,12.7952,12.8061,211245.9836
2007-01-04 10:30:00,35.23,35.28,35.23,35.28,154698.71270030204,12.8061,12.8243,12.8061,12.8243,154698.7127
2007-01-04 10:35:00,35.28,35.28,35.25,35.27,159428.90266473102,12.8243,12.8243,12.8134,12.8207,159428.9027
2007-01-04 10:40:00,35.28,35.33,35.27,35.32,144808.31550195056,12.8243,12.8425,12.8207,12.8389,144808.3155
2007-01-04 10:45:00,35.32,35.33,35.29,35.33,139110.58668116113,12.8389,12.8425,12.828,12.8425,139110.5867
2007-01-04 10:50:00,35.32,35.33,35.28,35.29,143410.75937609657,12.8389,12.8425,12.8243,12.828,143410.7594
2007-01-04 10:55:00,35.28,35.3,35.26,35.28,196840.4051106693,12.8243,12.8316,12.8171,12.8243,196840.4051
2007-01-04 11:00:00,35.29,35.29,35.25,35.26,135777.95284258618,12.828,12.828,12.8134,12.8171,135777.9528
2007-01-04 11:05:00,35.26,35.34,35.25,35.28,294669.33392045024,12.8171,12.8461,12.8134,12.8243,294669.3339
2007-01-04 11:10:00,35.28,35.28,35.23,35.25,316922.7276167411,12.8243,12.8243,12.8061,12.8134,316922.7276
2007-01-04 11:15:00,35.25,35.3,35.25,35.3,123952.47793151374,12.8134,12.8316,12.8134,12.8316,123952.4779
2007-01-04 11:20:00,35.29,35.3,35.29,35.29,50419.52484811791,12.828,12.8316,12.828,12.828,50419.5248
2007-01-04 11:25:00,35.29,35.3,35.24,35.24,90518.63522839078,12.828,12.8316,12.8098,12.8098,90518.6352
2007-01-04 11:30:00,35.24,35.25,35.23,35.24,51817.08097397192,12.8098,12.8134,12.8061,12.8098,51817.081
2007-01-04 11:35:00,35.24,35.25,35.23,35.24,125995.05996160809,12.8098,12.8134,12.8061,12.8098,125995.06
2007-01-04 11:40:00,35.25,35.26,35.24,35.25,229951.73486167207,12.8134,12.8171,12.8098,12.8134,229951.7349
2007-01-04 11:45:00,35.24,35.26,35.24,35.26,236186.98526932843,12.8098,12.8171,12.8098,12.8171,236186.9853
2007-01-04 11:50:00,35.26,35.28,35.25,35.28,129220.18948280964,12.8171,12.8243,12.8134,12.8243,129220.1895
2007-01-04 11:55:00,35.29,35.29,35.26,35.27,95463.83382756652,12.828,12.828,12.8171,12.8207,95463.8338
2007-01-04 12:00:00,35.27,35.29,35.26,35.28,143303.25505872318,12.8207,12.828,12.8171,12.8243,143303.2551
2007-01-04 12:05:00,35.28,35.32,35.27,35.31,115997.1584458832,12.8243,12.8389,12.8207,12.8352,115997.1584
2007-01-04 12:10:00,35.31,35.31,35.3,35.31,106321.76988227847,12.8352,12.8352,12.8316,12.8352,106321.7699
2007-01-04 12:15:00,35.31,35.31,35.28,35.29,85465.93231184165,12.8352,12.8352,12.8243,12.828,85465.9323
2007-01-04 12:20:00,35.28,35.3,35.28,35.3,120834.85272768556,12.8243,12.8316,12.8243,12.8316,120834.8527
2007-01-04 12:25:00,35.3,35.3,35.29,35.3,67512.71131048624,12.8316,12.8316,12.828,12.8316,67512.7113
2007-01-04 12:30:00,35.3,35.3,35.29,35.3,98688.9633487681,12.8316,12.8316,12.828,12.8316,98688.9633
2007-01-04 12:35:00,35.3,35.3,35.29,35.3,67620.21562785962,12.8316,12.8316,12.828,12.8316,67620.2156
2007-01-04 12:40:00,35.3,35.3,35.29,35.3,47516.90827903649,12.8316,12.8316,12.828,12.8316,47516.9083
2007-01-04 12:45:00,35.3,35.3,35.29,35.3,42571.709679860745,12.8316,12.8316,12.828,12.8316,42571.7097
2007-01-04 12:50:00,35.3,35.32,35.29,35.32,286391.5014826996,12.8316,12.8389,12.828,12.8389,286391.5015
2007-01-04 12:55:00,35.32,35.34,35.32,35.34,96431.372683927,12.8389,12.8461,12.8389,12.8461,96431.3727
2007-01-04 13:00:00,35.34,35.35,35.33,35.35,186734.999277571,12.8461,12.8498,12.8425,12.8498,186734.9993
2007-01-04 13:05:00,35.35,35.35,35.34,35.35,43001.72694935429,12.8498,12.8498,12.8461,12.8498,43001.7269
2007-01-04 13:10:00,35.35,35.35,35.34,35.35,78155.63873045142,12.8498,12.8498,12.8461,12.8498,78155.6387
2007-01-04 13:15:00,35.35,35.35,35.34,35.35,37949.02403280516,12.8498,12.8498,12.8461,12.8498,37949.024
2007-01-04 13:20:00,35.35,35.35,35.33,35.33,136637.98738157324,12.8498,12.8498,12.8425,12.8425,136637.9874
2007-01-04 13:25:00,35.33,35.35,35.33,35.35,196840.4051106693,12.8425,12.8498,12.8425,12.8498,196840.4051
2007-01-04 13:30:00,35.35,35.35,35.34,35.35,72242.9012749152,12.8498,12.8498,12.8461,12.8498,72242.9013
2007-01-04 13:35:00,35.35,35.35,35.34,35.34,102774.12740895676,12.8498,12.8498,12.8461,12.8461,102774.1274
2007-01-04 13:40:00,35.35,35.35,35.33,35.33,161901.5019643189,12.8498,12.8498,12.8425,12.8425,161901.502
2007-01-04 13:45:00,35.33,35.34,35.3,35.3,142228.21188498932,12.8425,12.8461,12.8316,12.8316,142228.2119
2007-01-04 13:50:00,35.3,35.31,35.29,35.3,132767.83195613135,12.8316,12.8352,12.828,12.8316,132767.832
2007-01-04 13:55:00,35.3,35.33,35.29,35.32,267900.7588944772,12.8316,12.8425,12.828,12.8389,267900.7589
2007-01-04 14:00:00,35.33,35.33,35.28,35.28,106214.2655649051,12.8425,12.8425,12.8243,12.8243,106214.2656
2007-01-04 14:05:00,35.28,35.3,35.27,35.3,149646.00978375293,12.8243,12.8316,12.8207,12.8316,149646.0098
2007-01-04 14:10:00,35.29,35.3,35.26,35.26,121694.88726667264,12.828,12.8316,12.8171,12.8171,121694.8873
2007-01-04 14:15:00,35.27,35.31,35.26,35.27,228124.1614663245,12.8207,12.8352,12.8171,12.8207,228124.1615
2007-01-04 14:20:00,35.27,35.29,35.26,35.26,142013.20325024254,12.8207,12.828,12.8171,12.8171,142013.2033
2007-01-04 14:25:00,35.27,35.27,35.26,35.27,76543.07396985064,12.8207,12.8207,12.8171,12.8207,76543.074
2007-01-04 14:30:00,35.27,35.31,35.26,35.3,258117.86601349912,12.8207,12.8352,12.8171,12.8316,258117.866
2007-01-04 14:35:00,35.3,35.31,35.29,35.3,148893.47956213923,12.8316,12.8352,12.828,12.8316,148893.4796
2007-01-04 14:40:00,35.3,35.33,35.3,35.32,241454.69682062435,12.8316,12.8425,12.8316,12.8389,241454.6968
2007-01-04 14:45:00,35.33,35.33,35.32,35.33,131047.7628781572,12.8425,12.8425,12.8389,12.8425,131047.7629
2007-01-04 14:50:00,35.33,35.35,35.32,35.34,269190.81070295785,12.8425,12.8498,12.8389,12.8461,269190.8107
2007-01-04 14:55:00,35.35,35.38,35.34,35.38,448508.0120817652,12.8498,12.8607,12.8461,12.8607,448508.0121
2007-01-04 15:00:00,35.38,35.39,35.35,35.36,195120.33603269508,12.8607,12.8643,12.8498,12.8534,195120.336
2007-01-04 15:05:00,35.36,35.39,35.36,35.39,130510.24129129028,12.8534,12.8643,12.8534,12.8643,130510.2413
2007-01-04 15:10:00,35.39,35.41,35.38,35.39,261235.4912173273,12.8643,12.8716,12.8607,12.8643,261235.4912
2007-01-04 15:15:00,35.39,35.4,35.38,35.38,156311.27746090284,12.8643,12.8679,12.8607,12.8607,156311.2775
2007-01-04 15:20:00,35.38,35.38,35.37,35.38,174909.52436649858,12.8607,12.8607,12.857,12.8607,174909.5244
2007-01-04 15:25:00,35.38,35.38,35.37,35.37,147603.4277536586,12.8607,12.8607,12.857,12.857,147603.4278
2007-01-04 15:30:00,35.37,35.4,35.36,35.39,323695.49961126444,12.857,12.8679,12.8534,12.8643,323695.4996
2007-01-04 15:35:00,35.4,35.41,35.39,35.41,293809.2993814632,12.8679,12.8716,12.8643,12.8716,293809.2994
2007-01-04 15:40:00,35.4,35.43,35.39,35.4,426147.114068101,12.8679,12.8788,12.8643,12.8679,426147.1141
2007-01-04 15:45:00,35.39,35.4,35.38,35.38,269190.81070295785,12.8643,12.8679,12.8607,12.8607,269190.8107
2007-01-04 15:50:00,35.38,35.38,35.37,35.37,352614.1609847052,12.8607,12.8607,12.857,12.857,352614.161
2007-01-04 15:55:00,35.36,35.38,35.36,35.38,471083.9187301762,12.8534,12.8607,12.8534,12.8607,471083.9187
2007-01-05 09:30:00,35.38,35.4,35.19,35.19,469471.3539695754,12.8607,12.8679,12.7916,12.7916,469471.354
2007-01-05 09:35:00,35.19,35.23,34.89,34.99,481296.8288806479,12.7916,12.8061,12.6826,12.7189,481296.8289
2007-01-05 09:40:00,34.99,35.15,34.98,35.09,227049.11829259063,12.7189,12.7771,12.7153,12.7553,227049.1183
2007-01-05 09:45:00,35.09,35.09,34.96,34.96,174802.0200491252,12.7553,12.7553,12.708,12.708,174802.02
2007-01-05 09:50:00,34.96,35.02,34.9,35.0,280156.2510750432,12.708,12.7298,12.6862,12.7225,280156.2511
2007-01-05 09:55:00,34.98,35.02,34.94,34.95,301657.1145497204,12.7153,12.7298,12.7007,12.7044,301657.1145
2007-01-05 10:00:00,34.95,35.13,34.93,35.05,193830.28422421447,12.7044,12.7698,12.6971,12.7407,193830.2842
2007-01-05 10:05:00,35.04,35.09,34.99,35.0,91056.15681525772,12.7371,12.7553,12.7189,12.7225,91056.1568
2007-01-05 10:10:00,34.99,35.0,34.94,34.97,146205.8716278046,12.7189,12.7225,12.7007,12.7116,146205.8716
2007-01-05 10:15:00,34.95,34.98,34.9,34.91,164589.10989865355,12.7044,12.7153,12.6862,12.6898,164589.1099
2007-01-05 10:20:00,34.9,34.92,34.85,34.86,178134.65388770014,12.6862,12.6935,12.668,12.6717,178134.6539
2007-01-05 10:25:00,34.86,34.9,34.85,34.89,108794.36918186636,12.6717,12.6862,12.668,12.6826,108794.3692
2007-01-05 10:30:00,34.89,34.99,34.86,34.97,281338.7985661504,12.6826,12.7189,12.6717,12.7116,281338.7986
2007-01-05 10:35:00,34.97,35.06,34.93,35.03,156956.30336514316,12.7116,12.7444,12.6971,12.7334,156956.3034
2007-01-05 10:40:00,35.03,35.1,35.03,35.04,111589.4814335744,12.7334,12.7589,12.7334,12.7371,111589.4814
2007-01-05 10:45:00,35.06,35.13,35.02,35.13,175554.5502707389,12.7444,12.7698,12.7298,12.7698,175554.5503
2007-01-05 10:50:00,35.13,35.16,35.11,35.13,107934.33464287929,12.7698,12.7807,12.7625,12.7698,107934.3346
2007-01-05 10:55:00,35.13,35.13,35.09,35.09,93528.7561148456,12.7698,12.7698,12.7553,12.7553,93528.7561
2007-01-05 11:00:00,35.09,35.12,35.08,35.12,192862.745367854,12.7553,12.7662,12.7516,12.7662,192862.7454
2007-01-05 11:05:00,35.12,35.13,35.02,35.02,201570.59507509824,12.7662,12.7698,12.7298,12.7298,201570.5951
2007-01-05 11:10:00,35.02,35.03,34.95,35.0,148785.97524476584,12.7298,12.7334,12.7044,12.7225,148785.9752
2007-01-05 11:15:00,35.01,35.03,35.0,35.01,101914.09286996968,12.7262,12.7334,12.7225,12.7262,101914.0929
2007-01-05 11:20:00,35.02,35.04,35.0,35.01,84605.89777285456,12.7298,12.7371,12.7225,12.7262,84605.8978
2007-01-05 11:25:00,35.01,35.02,34.96,34.96,102666.62309158336,12.7262,12.7298,12.708,12.708,102666.6231
2007-01-05 11:30:00,34.96,34.96,34.9,34.91,155343.73860454236,12.708,12.708,12.6862,12.6898,155343.7386
2007-01-05 11:35:00,34.91,34.93,34.89,34.91,119437.29660183152,12.6898,12.6971,12.6826,12.6898,119437.2966
2007-01-05 11:40:00,34.91,34.98,34.9,34.98,191895.2065114935,12.6898,12.7153,12.6862,12.7153,191895.2065
2007-01-05 11:45:00,34.98,35.05,34.98,35.03,221136.38083705443,12.7153,12.7407,12.7153,12.7334,221136.3808
2007-01-05 11:50:00,35.04,35.04,34.98,35.0,112127.0030204413,12.7371,12.7371,12.7153,12.7225,112127.003
2007-01-05 11:55:00,35.0,35.02,34.98,35.0,84820.90640760133,12.7225,12.7298,12.7153,12.7225,84820.9064
2007-01-05 12:00:00,35.0,35.0,34.97,34.97,136852.99601632002,12.7225,12.7225,12.7116,12.7116,136852.996
2007-01-05 12:05:00,34.97,35.02,34.93,35.0,201033.0734882313,12.7116,12.7298,12.6971,12.7225,201033.0735
2007-01-05 12:10:00,35.0,35.01,34.98,34.98,82025.79415589331,12.7225,12.7262,12.7153,12.7153,82025.7942
2007-01-05 12:15:00,34.98,34.99,34.94,34.95,46656.87374004941,12.7153,12.7189,12.7007,12.7044,46656.8737
2007-01-05 12:20:00,34.94,34.95,34.93,34.94,60094.91341172262,12.7007,12.7044,12.6971,12.7007,60094.9134
2007-01-05 12:25:00,34.94,34.96,34.92,34.93,48484.44713539696,12.7007,12.708,12.6935,12.6971,48484.4471
2007-01-05 12:30:00,34.94,34.94,34.91,34.91,41174.153554006734,12.7007,12.7007,12.6898,12.6898,41174.1536
2007-01-05 12:35:00,34.91,34.93,34.91,34.92,61062.45226808309,12.6898,12.6971,12.6898,12.6935,61062.4523
2007-01-05 12:40:00,34.92,34.98,34.92,34.96,182542.33090000896,12.6935,12.7153,12.6935,12.708,182542.3309
2007-01-05 12:45:00,34.97,35.01,34.97,35.01,125027.5211052476,12.7116,12.7262,12.7116,12.7262,125027.5211
2007-01-05 12:50:00,35.0,35.02,34.99,35.0,119974.81818869848,12.7225,12.7298,12.7189,12.7225,119974.8182
2007-01-05 12:55:00,35.0,35.01,34.97,34.97,68372.74584947331,12.7225,12.7262,12.7116,12.7116,68372.7458
2007-01-05 13:00:00,34.98,34.98,34.9,34.93,132015.30173451768,12.7153,12.7153,12.6862,12.6971,132015.3017
2007-01-05 13:05:00,34.93,34.94,34.88,34.9,76543.07396985064,12.6971,12.7007,12.6789,12.6862,76543.074
2007-01-05 13:10:00,34.9,34.92,34.89,34.9,42249.19672774059,12.6862,12.6935,12.6826,12.6862,42249.1967
2007-01-05 13:15:00,34.9,34.93,34.88,34.93,99441.4935703818,12.6862,12.6971,12.6789,12.6971,99441.4936
2007-01-05 13:20:00,34.93,34.98,34.92,34.97,85465.93231184165,12.6971,12.7153,12.6935,12.7116,85465.9323
2007-01-05 13:25:00,34.96,35.0,34.95,34.95,70415.32787956765,12.708,12.7225,12.7044,12.7044,70415.3279
2007-01-05 13:30:00,34.95,34.98,34.93,34.95,137605.52623793372,12.7044,12.7153,12.6971,12.7044,137605.5262
2007-01-05 13:35:00,34.94,34.98,34.93,34.95,81165.75961690622,12.7007,12.7153,12.6971,12.7044,81165.7596
2007-01-05 13:40:00,34.95,34.98,34.94,34.95,63642.55588504435,12.7044,12.7153,12.7007,12.7044,63642.5559
2007-01-05 13:45:00,34.95,34.95,34.93,34.94,74285.48330500953,12.7044,12.7044,12.6971,12.7007,74285.4833
2007-01-05 13:50:00,34.95,34.99,34.93,34.99,143948.28096296347,12.7044,12.7189,12.6971,12.7189,143948.281
2007-01-05 13:55:00,34.99,34.99,34.97,34.98,56009.74935153396,12.7189,12.7189,12.7116,12.7153,56009.7494
2007-01-05 14:00:00,34.99,35.0,34.98,34.99,87616.01865930937,12.7189,12.7225,12.7153,12.7189,87616.0187
2007-01-05 14:05:00,35.0,35.04,34.99,35.01,201033.0734882313,12.7225,12.7371,12.7189,12.7262,201033.0735
2007-01-05 14:10:00,35.01,35.05,35.01,35.04,150076.02705324648,12.7262,12.7407,12.7262,12.7371,150076.0271
2007-01-05 14:15:00,35.04,35.07,35.02,35.07,172866.94233640423,12.7371,12.748,12.7298,12.748,172866.9423
2007-01-05 14:20:00,35.07,35.07,35.04,35.05,55579.73208204042,12.748,12.748,12.7371,12.7407,55579.7321
2007-01-05 14:25:00,35.05,35.05,35.0,35.01,92668.7215758585,12.7407,12.7407,12.7225,12.7262,92668.7216
2007-01-05 14:30:00,35.0,35.01,34.99,35.0,33003.82543362942,12.7225,12.7262,12.7189,12.7225,33003.8254
2007-01-05 14:35:00,35.0,35.0,34.97,34.98,54934.70617780011,12.7225,12.7225,12.7116,12.7153,54934.7062
2007-01-05 14:40:00,34.97,34.98,34.9,34.91,194367.8058110814,12.7116,12.7153,12.6862,12.6898,194367.8058
2007-01-05 14:45:00,34.91,34.92,34.88,34.9,154268.69543080853,12.6898,12.6935,12.6789,12.6862,154268.6954
2007-01-05 14:50:00,34.9,34.92,34.87,34.87,131370.27583027736,12.6862,12.6935,12.6753,12.6753,131370.2758
2007-01-05 14:55:00,34.88,34.9,34.87,34.9,147710.93207103197,12.6789,12.6862,12.6753,12.6862,147710.9321
2007-01-05 15:00:00,34.9,34.92,34.87,34.89,296711.9159505446,12.6862,12.6935,12.6753,12.6826,296711.916
2007-01-05 15:05:00,34.89,34.89,34.83,34.84,400668.5908506086,12.6826,12.6826,12.6607,12.6644,400668.5909
2007-01-05 15:10:00,34.84,34.84,34.71,34.72,605356.811129535,12.6644,12.6644,12.6171,12.6208,605356.8111
2007-01-05 15:15:00,34.72,34.81,34.71,34.74,655561.3273429062,12.6208,12.6535,12.6171,12.628,655561.3273
2007-01-05 15:20:00,34.73,34.81,34.72,34.81,402711.1728807029,12.6244,12.6535,12.6208,12.6535,402711.1729
2007-01-05 15:25:00,34.8,34.84,34.78,34.84,413891.62188753503,12.6498,12.6644,12.6426,12.6644,413891.6219
2007-01-05 15:30:00,34.84,34.85,34.79,34.79,297141.93322003813,12.6644,12.668,12.6462,12.6462,297141.9332
2007-01-05 15:35:00,34.78,34.83,34.78,34.81,288434.0835127939,12.6426,12.6607,12.6426,12.6535,288434.0835
2007-01-05 15:40:00,34.82,34.82,34.81,34.82,157923.84222150364,12.6571,12.6571,12.6535,12.6571,157923.8422
2007-01-05 15:45:00,34.82,34.82,34.81,34.81,254140.20627068385,12.6571,12.6571,12.6535,12.6535,254140.2063
2007-01-05 15:50:00,34.82,34.83,34.81,34.83,335628.47883971024,12.6571,12.6607,12.6535,12.6607,335628.4788
2007-01-05 15:55:00,34.82,34.83,34.73,34.75,387660.56844842894,12.6571,12.6607,12.6244,12.6317,387660.5684
2007-01-08 09:30:00,34.37,34.37,34.26,34.33,529566.2673812981,12.631,12.631,12.5906,12.6163,529566.2674
2007-01-08 09:35:00,34.33,34.38,34.29,34.31,282306.3374225109,12.6163,12.6347,12.6016,12.6089,282306.3374
2007-01-08 09:40:00,34.31,34.38,34.31,34.37,249410.01630625487,12.6089,12.6347,12.6089,12.631,249410.0163
2007-01-08 09:45:00,34.37,34.45,34.36,34.39,201785.60370984505,12.631,12.6604,12.6273,12.6383,201785.6037
2007-01-08 09:50:00,34.4,34.41,34.39,34.39,114599.60232002918,12.642,12.6457,12.6383,12.6383,114599.6023
2007-01-08 09:55:00,34.39,34.41,34.31,34.33,488392.11382729135,12.6383,12.6457,12.6089,12.6163,488392.1138
2007-01-08 10:00:00,34.33,34.41,34.32,34.4,240272.1493295171,12.6163,12.6457,12.6126,12.642,240272.1493
2007-01-08 10:05:00,34.4,34.42,34.39,34.41,286176.4928479528,12.642,12.6494,12.6383,12.6457,286176.4928
2007-01-08 10:10:00,34.42,34.42,34.35,34.36,100516.53674411566,12.6494,12.6494,12.6236,12.6273,100516.5367
2007-01-08 10:15:00,34.36,34.37,34.31,34.32,161686.49332957214,12.6273,12.631,12.6089,12.6126,161686.4933
2007-01-08 10:20:00,34.32,34.33,34.26,34.26,191787.70219412007,12.6126,12.6163,12.5906,12.5906,191787.7022
2007-01-08 10:25:00,34.25,34.25,34.21,34.21,107826.83032550589,12.5869,12.5869,12.5722,12.5722,107826.8303
2007-01-08 10:30:00,34.22,34.22,34.16,34.17,187272.520864438,12.5759,12.5759,12.5538,12.5575,187272.5209
2007-01-08 10:35:00,34.17,34.23,34.17,34.18,190712.6590203863,12.5575,12.5795,12.5575,12.5612,190712.659
2007-01-08 10:40:00,34.18,34.23,34.18,34.23,178779.67979194046,12.5612,12.5795,12.5612,12.5795,178779.6798
2007-01-08 10:45:00,34.22,34.23,34.18,34.19,104601.7008043043,12.5759,12.5795,12.5612,12.5648,104601.7008
2007-01-08 10:50:00,34.19,34.23,34.18,34.2,107181.80442126557,12.5648,12.5795,12.5612,12.5685,107181.8044
2007-01-08 10:55:00,34.21,34.23,34.18,34.18,115244.6282242695,12.5722,12.5795,12.5612,12.5612,115244.6282
2007-01-08 11:00:00,34.18,34.23,34.18,34.23,112557.02028993484,12.5612,12.5795,12.5612,12.5795,112557.0203
2007-01-08 11:05:00,34.23,34.23,34.21,34.22,53859.66300406625,12.5795,12.5795,12.5722,12.5759,53859.663
2007-01-08 11:10:00,34.21,34.22,34.18,34.18,135562.9442078394,12.5722,12.5759,12.5612,12.5612,135562.9442
2007-01-08 11:15:00,34.18,34.2,34.09,34.14,239089.60183840984,12.5612,12.5685,12.5281,12.5465,239089.6018
2007-01-08 11:20:00,34.13,34.23,34.1,34.22,317137.73625148786,12.5428,12.5795,12.5318,12.5759,317137.7363
2007-01-08 11:25:00,34.22,34.22,34.21,34.21,78370.6473651982,12.5759,12.5759,12.5722,12.5722,78370.6474
2007-01-08 11:30:00,34.22,34.23,34.19,34.19,123414.9563446468,12.5759,12.5795,12.5648,12.5648,123414.9563
2007-01-08 11:35:00,34.19,34.23,34.18,34.21,152011.1047659674,12.5648,12.5795,12.5612,12.5722,152011.1048
2007-01-08 11:40:00,34.22,34.22,34.19,34.21,75898.04806561032,12.5759,12.5759,12.5648,12.5722,75898.0481
2007-01-08 11:45:00,34.2,34.22,34.2,34.21,75253.02216137001,12.5685,12.5759,12.5685,12.5722,75253.0222
2007-01-08 11:50:00,34.21,34.21,34.1,34.11,198990.49145813697,12.5722,12.5722,12.5318,12.5354,198990.4915
2007-01-08 11:55:00,34.1,34.12,34.05,34.05,293916.8036988366,12.5318,12.5391,12.5134,12.5134,293916.8037
2007-01-08 12:00:00,34.05,34.09,34.05,34.05,99441.4935703818,12.5134,12.5281,12.5134,12.5134,99441.4936
2007-01-08 12:05:00,34.05,34.08,34.04,34.07,136745.49169894663,12.5134,12.5244,12.5097,12.5207,136745.4917
2007-01-08 12:10:00,34.07,34.08,34.06,34.07,61922.48680707018,12.5207,12.5244,12.5171,12.5207,61922.4868
2007-01-08 12:15:00,34.07,34.08,34.04,34.08,186950.0079123178,12.5207,12.5244,12.5097,12.5244,186950.0079
2007-01-08 12:20:00,34.08,34.09,34.05,34.05,69017.77175371363,12.5244,12.5281,12.5134,12.5134,69017.7718
2007-01-08 12:25:00,34.05,34.06,34.04,34.06,90088.61795889724,12.5134,12.5171,12.5097,12.5171,90088.618
2007-01-08 12:30:00,34.06,34.1,34.05,34.08,164589.10989865355,12.5171,12.5318,12.5134,12.5244,164589.1099
2007-01-08 12:35:00,34.09,34.1,34.07,34.09,168781.7782762156,12.5281,12.5318,12.5207,12.5281,168781.7783
2007-01-08 12:40:00,34.1,34.1,34.07,34.09,73640.45740076923,12.5318,12.5318,12.5207,12.5281,73640.4574
2007-01-08 12:45:00,34.09,34.1,34.06,34.1,93206.24316272544,12.5281,12.5318,12.5171,12.5318,93206.2432
2007-01-08 12:50:00,34.1,34.13,34.1,34.13,106106.76124753171,12.5318,12.5428,12.5318,12.5428,106106.7612
2007-01-08 12:55:00,34.13,34.16,34.12,34.16,114062.08073316223,12.5428,12.5538,12.5391,12.5538,114062.0807
2007-01-08 13:00:00,34.15,34.21,34.13,34.19,339928.65153464564,12.5501,12.5722,12.5428,12.5648,339928.6515
2007-01-08 13:05:00,34.19,34.23,34.19,34.19,225759.06648411,12.5648,12.5795,12.5648,12.5648,225759.0665
2007-01-08 13:10:00,34.19,34.19,34.16,34.17,144808.31550195056,12.5648,12.5648,12.5538,12.5575,144808.3155
2007-01-08 13:15:00,34.18,34.18,34.15,34.16,96861.38995342054,12.5612,12.5612,12.5501,12.5538,96861.39
2007-01-08 13:20:00,34.15,34.16,34.13,34.14,176307.0804923526,12.5501,12.5538,12.5428,12.5465,176307.0805
2007-01-08 13:25:00,34.15,34.15,34.14,34.14,66975.1897236193,12.5501,12.5501,12.5465,12.5465,66975.1897
2007-01-08 13:30:00,34.15,34.19,34.14,34.18,90518.63522839078,12.5501,12.5648,12.5465,12.5612,90518.6352
2007-01-08 13:35:00,34.18,34.2,34.18,34.18,37841.51971543177,12.5612,12.5685,12.5612,12.5612,37841.5197
2007-01-08 13:40:00,34.18,34.25,34.18,34.23,202860.64688357883,12.5612,12.5869,12.5612,12.5795,202860.6469
2007-01-08 13:45:00,34.22,34.27,34.22,34.25,157493.8249520101,12.5759,12.5942,12.5759,12.5869,157493.825
2007-01-08 13:50:00,34.25,34.26,34.22,34.23,61922.48680707018,12.5869,12.5906,12.5759,12.5795,61922.4868
2007-01-08 13:55:00,34.22,34.25,34.22,34.23,71060.35378380796,12.5759,12.5869,12.5759,12.5795,71060.3538
2007-01-08 14:00:00,34.24,34.24,34.17,34.18,133842.87512986522,12.5832,12.5832,12.5575,12.5612,133842.8751
2007-01-08 14:05:00,34.18,34.18,34.17,34.18,127822.63335695564,12.5612,12.5612,12.5575,12.5612,127822.6334
2007-01-08 14:10:00,34.17,34.19,34.16,34.19,85573.43662921504,12.5575,12.5648,12.5538,12.5648,85573.4366
2007-01-08 14:15:00,34.18,34.22,34.18,34.22,110191.92530772036,12.5612,12.5759,12.5612,12.5759,110191.9253
2007-01-08 14:20:00,34.22,34.23,34.18,34.19,95463.83382756652,12.5759,12.5795,12.5612,12.5648,95463.8338
2007-01-08 14:25:00,34.19,34.21,34.18,34.2,141583.185980749,12.5648,12.5722,12.5612,12.5685,141583.186
2007-01-08 14:30:00,34.2,34.21,34.17,34.17,109116.88213398652,12.5685,12.5722,12.5575,12.5575,109116.8821
2007-01-08 14:35:00,34.17,34.18,34.16,34.17,80520.73371266591,12.5575,12.5612,12.5538,12.5575,80520.7337
2007-01-08 14:40:00,34.16,34.18,34.15,34.15,94603.79928857944,12.5538,12.5612,12.5501,12.5501,94603.7993
2007-01-08 14:45:00,34.15,34.17,34.14,34.17,94711.30360595282,12.5501,12.5575,12.5465,12.5575,94711.3036
2007-01-08 14:50:00,34.17,34.18,34.16,34.17,79338.18622155866,12.5575,12.5612,12.5538,12.5575,79338.1862
2007-01-08 14:55:00,34.18,34.19,34.17,34.18,57407.30547738798,12.5612,12.5648,12.5575,12.5612,57407.3055
2007-01-08 15:00:00,34.18,34.22,34.18,34.21,166954.20488086803,12.5612,12.5759,12.5612,12.5722,166954.2049
2007-01-08 15:05:00,34.22,34.22,34.18,34.21,201248.08212297808,12.5759,12.5759,12.5612,12.5722,201248.0821
2007-01-08 15:10:00,34.22,34.29,34.21,34.27,262848.0559779281,12.5759,12.6016,12.5722,12.5942,262848.056
2007-01-08 15:15:00,34.27,34.28,34.25,34.25,103204.14467845028,12.5942,12.5979,12.5869,12.5869,103204.1447
2007-01-08 15:20:00,34.26,34.26,34.21,34.22,149753.51410112632,12.5906,12.5906,12.5722,12.5759,149753.5141
2007-01-08 15:25:00,34.22,34.23,34.19,34.19,121157.3656798057,12.5759,12.5795,12.5648,12.5648,121157.3657
2007-01-08 15:30:00,34.19,34.24,34.18,34.24,293701.7950640898,12.5648,12.5832,12.5612,12.5832,293701.7951
2007-01-08 15:35:00,34.24,34.24,34.21,34.23,226404.0923883504,12.5832,12.5832,12.5722,12.5795,226404.0924
2007-01-08 15:40:00,34.24,34.24,34.22,34.23,181144.7747741549,12.5832,12.5832,12.5759,12.5795,181144.7748
2007-01-08 15:45:00,34.23,34.25,34.22,34.24,258977.90055248624,12.5795,12.5869,12.5759,12.5832,258977.9006
2007-01-08 15:50:00,34.24,34.29,34.23,34.28,298109.4720763986,12.5832,12.6016,12.5795,12.5979,298109.4721
2007-01-08 15:55:00,34.29,34.29,34.23,34.25,402066.1469764626,12.6016,12.6016,12.5795,12.5869,402066.147
2007-01-09 09:30:00,34.24,34.45,34.24,34.35,564612.6748450218,12.5832,12.6604,12.5832,12.6236,564612.6748
2007-01-09 09:35:00,34.35,34.39,34.29,34.31,423567.01045113977,12.6236,12.6383,12.6016,12.6089,423567.0105
2007-01-09 09:40:00,34.31,34.51,34.31,34.42,400668.5908506086,12.6089,12.6824,12.6089,12.6494,400668.5909
2007-01-09 09:45:00,34.42,34.42,34.37,34.41,224469.01467562933,12.6494,12.6494,12.631,12.6457,224469.0147
2007-01-09 09:50:00,34.41,34.48,34.39,34.48,288864.1007822874,12.6457,12.6714,12.6383,12.6714,288864.1008
2007-01-09 09:55:00,34.48,34.49,34.45,34.45,173189.4552885244,12.6714,12.6751,12.6604,12.6604,173189.4553
2007-01-09 10:00:00,34.45,34.47,34.39,34.4,161041.46742533182,12.6604,12.6677,12.6383,12.642,161041.4674
2007-01-09 10:05:00,34.39,34.45,34.37,34.44,233284.36870024705,12.6383,12.6604,12.631,12.6567,233284.3687
2007-01-09 10:10:00,34.44,34.47,34.4,34.45,243174.7658985985,12.6567,12.6677,12.642,12.6604,243174.7659
2007-01-09 10:15:00,34.46,34.5,34.45,34.45,228554.17873581804,12.6641,12.6788,12.6604,12.6604,228554.1787
2007-01-09 10:20:00,34.45,34.5,34.45,34.49,166524.18761137448,12.6604,12.6788,12.6604,12.6751,166524.1876
2007-01-09 10:25:00,34.5,34.56,34.5,34.5,646638.4690009152,12.6788,12.7008,12.6788,12.6788,646638.469
2007-01-09 10:30:00,34.5,34.51,34.48,34.5,284456.42376997863,12.6788,12.6824,12.6714,12.6788,284456.4238
2007-01-09 10:35:00,34.51,34.61,34.5,34.59,250377.5551626153,12.6824,12.7192,12.6788,12.7118,250377.5552
2007-01-09 10:40:00,34.59,34.65,34.59,34.6,303592.19226244127,12.7118,12.7339,12.7118,12.7155,303592.1923
2007-01-09 10:45:00,34.61,34.64,34.59,34.6,202860.64688357883,12.7192,12.7302,12.7118,12.7155,202860.6469
2007-01-09 10:50:00,34.6,34.6,34.56,34.58,211030.97500395612,12.7155,12.7155,12.7008,12.7082,211030.975
2007-01-09 10:55:00,34.58,34.59,34.54,34.58,182112.31363051545,12.7082,12.7118,12.6935,12.7082,182112.3136
2007-01-09 11:00:00,34.58,34.59,34.57,34.58,113847.07209841548,12.7082,12.7118,12.7045,12.7082,113847.0721
2007-01-09 11:05:00,34.58,34.63,34.57,34.62,361214.506374576,12.7082,12.7265,12.7045,12.7229,361214.5064
2007-01-09 11:10:00,34.62,34.63,34.58,34.59,229521.71759217847,12.7229,12.7265,12.7082,12.7118,229521.7176
2007-01-09 11:15:00,34.59,34.6,34.57,34.58,136637.98738157324,12.7118,12.7155,12.7045,12.7082,136637.9874
2007-01-09 11:20:00,34.58,34.6,34.58,34.58,150828.55727486018,12.7082,12.7155,12.7082,12.7082,150828.5573
2007-01-09 11:25:00,34.58,34.59,34.47,34.48,264030.60346903536,12.7082,12.7118,12.6677,12.6714,264030.6035
2007-01-09 11:30:00,34.48,34.51,34.47,34.48,178994.68842668724,12.6714,12.6824,12.6677,12.6714,178994.6884
2007-01-09 11:35:00,34.48,34.49,34.46,34.48,169319.2998630825,12.6714,12.6751,12.6641,12.6714,169319.2999
2007-01-09 11:40:00,34.48,34.5,34.45,34.5,200818.0648534845,12.6714,12.6788,12.6604,12.6788,200818.0649
2007-01-09 11:45:00,34.5,34.51,34.49,34.49,93851.26906696572,12.6788,12.6824,12.6751,12.6751,93851.2691
2007-01-09 11:50:00,34.5,34.51,34.45,34.45,107074.30010389218,12.6788,12.6824,12.6604,12.6604,107074.3001
2007-01-09 11:55:00,34.45,34.45,34.38,34.43,160396.4415210915,12.6604,12.6604,12.6347,12.653,160396.4415
2007-01-09 12:00:00,34.43,34.45,34.42,34.45,87293.50570718921,12.653,12.6604,12.6494,12.6604,87293.5057
2007-01-09 12:05:00,34.45,34.45,34.35,34.37,152656.13067020773,12.6604,12.6604,12.6236,12.631,152656.1307
2007-01-09 12:10:00,34.36,34.37,34.34,34.35,141153.16871125545,12.6273,12.631,12.62,12.6236,141153.1687
2007-01-09 12:15:00,34.36,34.38,34.33,34.38,121049.86136243232,12.6273,12.6347,12.6163,12.6347,121049.8614
2007-01-09 12:20:00,34.37,34.38,34.34,34.34,142873.23778922964,12.631,12.6347,12.62,12.62,142873.2378
2007-01-09 12:25:00,34.34,34.34,34.26,34.28,168781.7782762156,12.62,12.62,12.5906,12.5979,168781.7783
2007-01-09 12:30:00,34.27,34.28,34.24,34.27,120834.85272768556,12.5942,12.5979,12.5832,12.5942,120834.8527
2007-01-09 12:35:00,34.27,34.27,34.24,34.27,98366.45039664794,12.5942,12.5942,12.5832,12.5942,98366.4504
2007-01-09 12:40:00,34.27,34.31,34.26,34.31,120297.33114081864,12.5942,12.6089,12.5906,12.6089,120297.3311
2007-01-09 12:45:00,34.31,34.31,34.29,34.29,119114.7836497114,12.6089,12.6089,12.6016,12.6016,119114.7836
2007-01-09 12:50:00,34.28,34.29,34.26,34.28,116749.6886674969,12.5979,12.6016,12.5906,12.5979,116749.6887
2007-01-09 12:55:00,34.28,34.36,34.27,34.36,156311.27746090284,12.5979,12.6273,12.5942,12.6273,156311.2775
2007-01-09 13:00:00,34.35,34.4,34.35,34.39,167061.7091982414,12.6236,12.642,12.6236,12.6383,167061.7092
2007-01-09 13:05:00,34.39,34.42,34.38,34.41,72672.91854440875,12.6383,12.6494,12.6347,12.6457,72672.9185
2007-01-09 13:10:00,34.41,34.42,34.39,34.41,76758.08260459741,12.6457,12.6494,12.6383,12.6457,76758.0826
2007-01-09 13:15:00,34.41,34.42,34.38,34.39,91163.6611326311,12.6457,12.6494,12.6347,12.6383,91163.6611
2007-01-09 13:20:00,34.39,34.39,34.35,34.35,91056.15681525772,12.6383,12.6383,12.6236,12.6236,91056.1568
2007-01-09 13:25:00,34.35,34.36,34.31,34.31,129865.21538704996,12.6236,12.6273,12.6089,12.6089,129865.2154
2007-01-09 13:30:00,34.31,34.31,34.24,34.28,332725.8622706288,12.6089,12.6089,12.5832,12.5979,332725.8623
2007-01-09 13:35:00,34.29,34.31,34.26,34.3,127177.60745271533,12.6016,12.6089,12.5906,12.6053,127177.6075
2007-01-09 13:40:00,34.29,34.31,34.28,34.31,92131.19998899156,12.6016,12.6089,12.5979,12.6089,92131.2
2007-01-09 13:45:00,34.31,34.32,34.29,34.31,130080.22402179672,12.6089,12.6126,12.6016,12.6089,130080.224
2007-01-09 13:50:00,34.31,34.32,34.28,34.32,167921.7437372285,12.6089,12.6126,12.5979,12.6126,167921.7437
2007-01-09 13:55:00,34.32,34.32,34.29,34.31,82025.79415589331,12.6126,12.6126,12.6016,12.6089,82025.7942
2007-01-09 14:00:00,34.31,34.35,34.3,34.34,265320.655277516,12.6089,12.6236,12.6053,12.62,265320.6553
2007-01-09 14:05:00,34.34,34.39,34.34,34.37,174264.49846225826,12.62,12.6383,12.62,12.631,174264.4985
2007-01-09 14:10:00,34.38,34.4,34.36,34.36,86648.47980294889,12.6347,12.642,12.6273,12.6273,86648.4798
2007-01-09 14:15:00,34.36,34.37,34.32,34.34,116212.16708062997,12.6273,12.631,12.6126,12.62,116212.1671
2007-01-09 14:20:00,34.35,34.36,34.33,34.35,96646.38131867375,12.6236,12.6273,12.6163,12.6236,96646.3813
2007-01-09 14:25:00,34.35,34.35,34.32,34.34,218018.75563322625,12.6236,12.6236,12.6126,12.62,218018.7556
2007-01-09 14:30:00,34.34,34.36,34.33,34.34,99333.9892530084,12.62,12.6273,12.6163,12.62,99333.9893
2007-01-09 14:35:00,34.34,34.37,34.33,34.36,98796.46766614149,12.62,12.631,12.6163,12.6273,98796.4677
2007-01-09 14:40:00,34.36,34.36,34.32,34.35,93958.77338433912,12.6273,12.6273,12.6126,12.6236,93958.7734
2007-01-09 14:45:00,34.34,34.37,34.34,34.37,63965.06883716451,12.62,12.631,12.62,12.631,63965.0688
2007-01-09 14:50:00,34.37,34.38,34.36,34.37,52784.61983033239,12.631,12.6347,12.6273,12.631,52784.6198
2007-01-09 14:55:00,34.38,34.42,34.37,34.41,79660.69917367882,12.6347,12.6494,12.631,12.6457,79660.6992
2007-01-09 15:00:00,34.41,34.42,34.39,34.4,83423.35028174732,12.6457,12.6494,12.6383,12.642,83423.3503
2007-01-09 15:05:00,34.4,34.41,34.39,34.4,88153.5402461763,12.642,12.6457,12.6383,12.642,88153.5402
2007-01-09 15:10:00,34.4,34.41,34.4,34.41,80090.71644317236,12.642,12.6457,12.642,12.6457,80090.7164
2007-01-09 15:15:00,34.41,34.42,34.4,34.41,95463.83382756652,12.6457,12.6494,12.642,12.6457,95463.8338
2007-01-09 15:20:00,34.42,34.42,34.41,34.42,66437.66813675237,12.6494,12.6494,12.6457,12.6494,66437.6681
2007-01-09 15:25:00,34.42,34.42,34.38,34.4,145775.85435831104,12.6494,12.6494,12.6347,12.642,145775.8544
2007-01-09 15:30:00,34.39,34.41,34.39,34.4,183187.35680424928,12.6383,12.6457,12.6383,12.642,183187.3568
2007-01-09 15:35:00,34.41,34.41,34.39,34.4,130832.75424341044,12.6457,12.6457,12.6383,12.642,130832.7542
2007-01-09 15:40:00,34.4,34.45,34.39,34.45,186950.0079123178,12.642,12.6604,12.6383,12.6604,186950.0079
2007-01-09 15:45:00,34.45,34.45,34.43,34.43,137068.0046510668,12.6604,12.6604,12.653,12.653,137068.0047
2007-01-09 15:50:00,34.44,34.44,34.4,34.4,168781.7782762156,12.6567,12.6567,12.642,12.642,168781.7783
2007-01-09 15:55:00,34.41,34.41,34.37,34.39,259300.4135046064,12.6457,12.6457,12.631,12.6383,259300.4135
2007-01-10 09:30:00,34.38,34.42,34.32,34.32,459043.43518435705,12.6347,12.6494,12.6126,12.6126,459043.4352
2007-01-10 09:35:00,34.31,34.33,34.23,34.23,237907.05434730265,12.6089,12.6163,12.5795,12.5795,237907.0543
2007-01-10 09:40:00,34.24,34.24,34.08,34.08,280801.2769792835,12.5832,12.5832,12.5244,12.5244,280801.277
2007-01-10 09:45:00,34.08,34.09,34.01,34.02,266180.689816503,12.5244,12.5281,12.4987,12.5024,266180.6898
2007-01-10 09:50:00,34.02,34.02,33.93,33.98,582780.904481124,12.5024,12.5024,12.4693,12.4877,582780.9045
2007-01-10 09:55:00,33.98,33.99,33.94,33.97,771128.4685192958,12.4877,12.4913,12.473,12.484,771128.4685
2007-01-10 10:00:00,33.96,34.05,33.95,34.05,397980.98291627393,12.4803,12.5134,12.4766,12.5134,397980.9829
2007-01-10 10:05:00,34.05,34.1,34.05,34.09,397658.4699641538,12.5134,12.5318,12.5134,12.5281,397658.47
2007-01-10 10:10:00,34.09,34.09,34.05,34.05,285961.48421320604,12.5281,12.5281,12.5134,12.5134,285961.4842
2007-01-10 10:15:00,34.05,34.16,34.05,34.15,320362.86577268946,12.5134,12.5538,12.5134,12.5501,320362.8658
2007-01-10 10:20:00,34.14,34.15,34.09,34.1,300152.05410649296,12.5465,12.5501,12.5281,12.5318,300152.0541
2007-01-10 10:25:00,34.1,34.11,34.05,34.07,143948.28096296347,12.5318,12.5354,12.5134,12.5207,143948.281
2007-01-10 10:30:00,34.06,34.13,34.06,34.13,138573.0650942942,12.5171,12.5428,12.5171,12.5428,138573.0651
2007-01-10 10:35:00,34.12,34.18,34.12,34.18,204795.7245962998,12.5391,12.5612,12.5391,12.5612,204795.7246
2007-01-10 10:40:00,34.17,34.18,34.13,34.16,144378.29823245702,12.5575,12.5612,12.5428,12.5538,144378.2982
2007-01-10 10:45:00,34.16,34.18,34.15,34.15,142658.22915448286,12.5538,12.5612,12.5501,12.5501,142658.2292
2007-01-10 10:50:00,34.15,34.16,34.14,34.15,113202.04619417516,12.5501,12.5538,12.5465,12.5501,113202.0462
2007-01-10 10:55:00,34.15,34.15,34.11,34.11,149968.5227358731,12.5501,12.5501,12.5354,12.5354,149968.5227
2007-01-10 11:00:00,34.12,34.12,34.08,34.1,178027.14957032676,12.5391,12.5391,12.5244,12.5318,178027.1496
2007-01-10 11:05:00,34.1,34.1,34.06,34.06,172006.90779741717,12.5318,12.5318,12.5171,12.5171,172006.9078
2007-01-10 11:10:00,34.06,34.08,34.04,34.07,185337.443151717,12.5171,12.5244,12.5097,12.5207,185337.4432
2007-01-10 11:15:00,34.08,34.08,34.05,34.05,32251.29521201572,12.5244,12.5244,12.5134,12.5134,32251.2952
2007-01-10 11:20:00,34.06,34.06,34.05,34.06,69662.79765795395,12.5171,12.5171,12.5134,12.5171,69662.7977
2007-01-10 11:25:00,34.06,34.06,34.05,34.05,82670.82006013363,12.5171,12.5171,12.5134,12.5134,82670.8201
2007-01-10 11:30:00,34.06,34.06,34.05,34.06,75253.02216137001,12.5171,12.5171,12.5134,12.5171,75253.0222
2007-01-10 11:35:00,34.06,34.06,34.05,34.06,124705.00815312743,12.5171,12.5171,12.5134,12.5171,124705.0082
2007-01-10 11:40:00,34.05,34.08,34.05,34.07,221888.91105866813,12.5134,12.5244,12.5134,12.5207,221888.9111
2007-01-10 11:45:00,34.06,34.11,34.06,34.09,119867.31387132508,12.5171,12.5354,12.5171,12.5281,119867.3139
2007-01-10 11:50:00,34.09,34.13,34.09,34.13,81703.28120377315,12.5281,12.5428,12.5281,12.5428,81703.2812
2007-01-10 11:55:00,34.13,34.13,34.1,34.12,80520.73371266591,12.5428,12.5428,12.5318,12.5391,80520.7337
2007-01-10 12:00:00,34.11,34.12,34.07,34.07,55042.21049517349,12.5354,12.5391,12.5207,12.5207,55042.2105
2007-01-10 12:05:00,34.07,34.08,34.06,34.07,83100.83732962716,12.5207,12.5244,12.5171,12.5207,83100.8373
2007-01-10 12:10:00,34.07,34.09,34.07,34.08,79553.19485630543,12.5207,12.5281,12.5207,12.5244,79553.1949
2007-01-10 12:15:00,34.08,34.09,34.07,34.08,98688.9633487681,12.5244,12.5281,12.5207,12.5244,98688.9633
2007-01-10 12:20:00,34.07,34.09,34.07,34.09,89551.09637203031,12.5207,12.5281,12.5207,12.5281,89551.0964
2007-01-10 12:25:00,34.08,34.09,34.05,34.05,145883.35867568443,12.5244,12.5281,12.5134,12.5134,145883.3587
2007-01-10 12:30:00,34.06,34.06,34.04,34.05,152333.61771808757,12.5171,12.5171,12.5097,12.5134,152333.6177
2007-01-10 12:35:00,34.04,34.08,34.04,34.08,169964.32576732282,12.5097,12.5244,12.5097,12.5244,169964.3258
2007-01-10 12:40:00,34.08,34.12,34.08,34.1,313697.59809553955,12.5244,12.5391,12.5244,12.5318,313697.5981
2007-01-10 12:45:00,34.11,34.11,34.09,34.11,51924.585291345305,12.5354,12.5354,12.5281,12.5354,51924.5853
2007-01-10 12:50:00,34.1,34.13,34.1,34.13,83853.36755124087,12.5318,12.5428,12.5318,12.5428,83853.3676
2007-01-10 12:55:00,34.13,34.14,34.12,34.12,49666.9946265042,12.5428,12.5465,12.5391,12.5391,49666.9946
2007-01-10 13:00:00,34.12,34.13,34.11,34.12,47624.41259640988,12.5391,12.5428,12.5354,12.5391,47624.4126
2007-01-10 13:05:00,34.12,34.14,34.12,34.13,71705.37968804828,12.5391,12.5465,12.5391,12.5428,71705.3797
2007-01-10 13:10:00,34.13,34.18,34.13,34.18,110836.95121196068,12.5428,12.5612,12.5428,12.5612,110836.9512
2007-01-10 13:15:00,34.18,34.18,34.15,34.16,53752.15868669286,12.5612,12.5612,12.5501,12.5538,53752.1587
2007-01-10 13:20:00,34.16,34.17,34.16,34.16,26983.58366071981,12.5538,12.5575,12.5538,12.5538,26983.5837
2007-01-10 13:25:00,34.17,34.2,34.16,34.19,109761.90803822684,12.5575,12.5685,12.5538,12.5648,109761.908
2007-01-10 13:30:00,34.19,34.2,34.15,34.17,108794.36918186636,12.5648,12.5685,12.5501,12.5575,108794.3692
2007-01-10 13:35:00,34.17,34.18,34.16,34.18,63642.55588504435,12.5575,12.5612,12.5538,12.5612,63642.5559
2007-01-10 13:40:00,34.18,34.23,34.18,34.19,76328.06533510386,12.5612,12.5795,12.5612,12.5648,76328.0653
2007-01-10 13:45:00,34.19,34.2,34.18,34.19,76005.5523829837,12.5648,12.5685,12.5612,12.5648,76005.5524
2007-01-10 13:50:00,34.19,34.23,34.18,34.21,77618.11714358449,12.5648,12.5795,12.5612,12.5722,77618.1171
2007-01-10 13:55:00,34.21,34.21,34.17,34.17,31283.756355655245,12.5722,12.5722,12.5575,12.5575,31283.7564
2007-01-10 14:00:00,34.18,34.19,34.14,34.16,98581.45903139473,12.5612,12.5648,12.5465,12.5538,98581.459
2007-01-10 14:05:00,34.16,34.19,34.16,34.18,91486.17408475126,12.5538,12.5648,12.5538,12.5612,91486.1741
2007-01-10 14:10:00,34.18,34.19,34.18,34.18,121264.86999717908,12.5612,12.5648,12.5612,12.5612,121264.87
2007-01-10 14:15:00,34.18,34.19,34.18,34.18,134272.89239935877,12.5612,12.5648,12.5612,12.5612,134272.8924
2007-01-10 14:20:00,34.18,34.19,34.18,34.18,88153.5402461763,12.5612,12.5648,12.5612,12.5612,88153.5402
2007-01-10 14:25:00,34.18,34.19,34.18,34.18,46334.36078792925,12.5612,12.5648,12.5612,12.5612,46334.3608
2007-01-10 14:30:00,34.18,34.19,34.17,34.18,69770.30197532734,12.5612,12.5648,12.5575,12.5612,69770.302
2007-01-10 14:35:00,34.18,34.18,34.17,34.18,57944.8270642549,12.5612,12.5612,12.5575,12.5612,57944.8271
2007-01-10 14:40:00,34.18,34.18,34.16,34.17,53967.16732143964,12.5612,12.5612,12.5538,12.5575,53967.1673
2007-01-10 14:45:00,34.17,34.18,34.15,34.16,73855.46603551599,12.5575,12.5612,12.5501,12.5538,73855.466
2007-01-10 14:50:00,34.16,34.16,34.13,34.14,64825.1033761516,12.5538,12.5538,12.5428,12.5465,64825.1034
2007-01-10 14:55:00,34.13,34.14,34.1,34.11,171791.8991626704,12.5428,12.5465,12.5318,12.5354,171791.8992
2007-01-10 15:00:00,34.1,34.13,34.08,34.1,227156.62260996405,12.5318,12.5428,12.5244,12.5318,227156.6226
2007-01-10 15:05:00,34.09,34.13,34.09,34.12,240487.15796426387,12.5281,12.5428,12.5281,12.5391,240487.158
2007-01-10 15:10:00,34.12,34.18,34.12,34.14,121157.3656798057,12.5391,12.5612,12.5391,12.5465,121157.3657
2007-01-10 15:15:00,34.14,34.16,34.09,34.15,141260.67302862884,12.5465,12.5538,12.5281,12.5501,141260.673
2007-01-10 15:20:00,34.15,34.16,34.1,34.11,153301.15657444805,12.5501,12.5538,12.5318,12.5354,153301.1566
2007-01-10 15:25:00,34.1,34.13,34.1,34.13,144055.78528033686,12.5318,12.5428,12.5318,12.5428,144055.7853
2007-01-10 15:30:00,34.12,34.15,34.12,34.14,164159.09262916,12.5391,12.5501,12.5391,12.5465,164159.0926
2007-01-10 15:35:00,34.13,34.16,34.13,34.16,180929.76613940817,12.5428,12.5538,12.5428,12.5538,180929.7661
2007-01-10 15:40:00,34.16,34.16,34.14,34.14,170179.3344020696,12.5538,12.5538,12.5465,12.5465,170179.3344
2007-01-10 15:45:00,34.14,34.16,34.14,34.15,192002.7108288669,12.5465,12.5538,12.5465,12.5501,192002.7108
2007-01-10 15:50:00,34.16,34.19,34.15,34.18,207160.8195785143,12.5538,12.5648,12.5501,12.5612,207160.8196
2007-01-10 15:55:00,34.19,34.19,34.16,34.17,283811.3978657383,12.5648,12.5648,12.5538,12.5575,283811.3979
2007-01-11 09:30:00,34.15,34.47,33.95,34.36,286283.9971653262,12.5501,12.6677,12.4766,12.6273,286283.9972
2007-01-11 09:35:00,34.35,34.36,34.23,34.29,122769.93044040648,12.6236,12.6273,12.5795,12.6016,122769.9304
2007-01-11 09:40:00,34.28,34.29,34.18,34.2,190067.633116146,12.5979,12.6016,12.5612,12.5685,190067.6331
2007-01-11 09:45:00,34.2,34.25,34.19,34.21,137820.5348726805,12.5685,12.5869,12.5648,12.5722,137820.5349
2007-01-11 09:50:00,34.22,34.29,34.22,34.24,103096.6403610769,12.5759,12.6016,12.5759,12.5832,103096.6404
2007-01-11 09:55:00,34.24,34.24,34.18,34.21,194797.8230805749,12.5832,12.5832,12.5612,12.5722,194797.8231
2007-01-11 10:00:00,34.22,34.23,34.15,34.16,107181.80442126557,12.5759,12.5795,12.5501,12.5538,107181.8044
2007-01-11 10:05:00,34.16,34.25,34.15,34.24,68157.73721472656,12.5538,12.5869,12.5501,12.5832,68157.7372
2007-01-11 10:10:00,34.25,34.3,34.24,34.25,127285.1117700887,12.5869,12.6053,12.5832,12.5869,127285.1118
2007-01-11 10:15:00,34.25,34.28,34.21,34.27,114599.60232002918,12.5869,12.5979,12.5722,12.5942,114599.6023
2007-01-11 10:20:00,34.27,34.29,34.25,34.29,64502.59042403144,12.5942,12.6016,12.5869,12.6016,64502.5904
2007-01-11 10:25:00,34.3,34.31,34.27,34.28,126210.06859635485,12.6053,12.6089,12.5942,12.5979,126210.0686
2007-01-11 10:30:00,34.27,34.28,34.21,34.21,225544.05784936325,12.5942,12.5979,12.5722,12.5722,225544.0578
2007-01-11 10:35:00,34.21,34.25,34.2,34.25,123737.46929676695,12.5722,12.5869,12.5685,12.5869,123737.4693
2007-01-11 10:40:00,34.24,34.28,34.22,34.26,62997.52998080404,12.5832,12.5979,12.5759,12.5906,62997.53
2007-01-11 10:45:00,34.26,34.28,34.21,34.23,76973.09123934418,12.5906,12.5979,12.5722,12.5795,76973.0912
2007-01-11 10:50:00,34.24,34.26,34.21,34.25,79445.69053893205,12.5832,12.5906,12.5722,12.5869,79445.6905
2007-01-11 10:55:00,34.26,34.26,34.22,34.24,55149.71481254688,12.5906,12.5906,12.5759,12.5832,55149.7148
2007-01-11 11:00:00,34.25,34.29,34.24,34.27,112342.01165518808,12.5869,12.6016,12.5832,12.5942,112342.0117
2007-01-11 11:05:00,34.28,34.33,34.27,34.33,112557.02028993484,12.5979,12.6163,12.5942,12.6163,112557.0203
2007-01-11 11:10:00,34.32,34.35,34.31,34.32,132875.33627350474,12.6126,12.6236,12.6089,12.6126,132875.3363
2007-01-11 11:15:00,34.33,34.39,34.33,34.39,103204.14467845028,12.6163,12.6383,12.6163,12.6383,103204.1447
2007-01-11 11:20:00,34.39,34.43,34.38,34.39,160718.95447321166,12.6383,12.653,12.6347,12.6383,160718.9545
2007-01-11 11:25:00,34.38,34.4,34.37,34.4,70092.81492744749,12.6347,12.642,12.631,12.642,70092.8149
2007-01-11 11:30:00,34.4,34.4,34.39,34.39,88583.55751566983,12.642,12.642,12.6383,12.6383,88583.5575
2007-01-11 11:35:00,34.39,34.42,34.39,34.41,87616.01865930937,12.6383,12.6494,12.6383,12.6457,87616.0187
2007-01-11 11:40:00,34.4,34.41,34.34,34.34,95463.83382756652,12.642,12.6457,12.62,12.62,95463.8338
2007-01-11 11:45:00,34.34,34.36,34.33,34.34,87186.00138981582,12.62,12.6273,12.6163,12.62,87186.0014
2007-01-11 11:50:00,34.35,34.35,34.31,34.32,31928.78225989556,12.6236,12.6236,12.6089,12.6126,31928.7823
2007-01-11 11:55:00,34.32,34.32,34.29,34.29,60309.92204646939,12.6126,12.6126,12.6016,12.6016,60309.922
2007-01-11 12:00:00,34.3,34.3,34.26,34.27,131155.2671955306,12.6053,12.6053,12.5906,12.5942,131155.2672
2007-01-11 12:05:00,34.28,34.28,34.26,34.27,20318.3159835699,12.5979,12.5979,12.5906,12.5942,20318.316
2007-01-11 12:10:00,34.27,34.29,34.25,34.29,125887.55564423469,12.5942,12.6016,12.5869,12.6016,125887.5556
2007-01-11 12:15:00,34.29,34.31,34.26,34.28,109761.90803822684,12.6016,12.6089,12.5906,12.5979,109761.908
2007-01-11 12:20:00,34.28,34.29,34.25,34.25,92453.71294111172,12.5979,12.6016,12.5869,12.5869,92453.7129
2007-01-11 12:25:00,34.26,34.26,34.23,34.23,40421.62333239304,12.5906,12.5906,12.5795,12.5795,40421.6233
2007-01-11 12:30:00,34.23,34.26,34.23,34.24,46226.85647055586,12.5795,12.5906,12.5795,12.5832,46226.8565
2007-01-11 12:35:00,34.25,34.26,34.24,34.25,51064.55075235822,12.5869,12.5906,12.5832,12.5869,51064.5508
2007-01-11 12:40:00,34.24,34.25,34.24,34.25,52354.602560838845,12.5832,12.5869,12.5832,12.5869,52354.6026
2007-01-11 12:45:00,34.25,34.3,34.24,34.27,184154.89566060973,12.5869,12.6053,12.5832,12.5942,184154.8957
2007-01-11 12:50:00,34.27,34.3,34.26,34.29,69340.2847058338,12.5942,12.6053,12.5906,12.6016,69340.2847
2007-01-11 12:55:00,34.29,34.29,34.28,34.29,23113.42823527793,12.6016,12.6016,12.5979,12.6016,23113.4282
2007-01-11 13:00:00,34.29,34.34,34.28,34.31,61492.46953757663,12.6016,12.62,12.5979,12.6089,61492.4695
2007-01-11 13:05:00,34.31,34.32,34.28,34.28,48161.9341832768,12.6089,12.6126,12.5979,12.5979,48161.9342
2007-01-11 13:10:00,34.29,34.3,34.27,34.3,91056.15681525772,12.6016,12.6053,12.5942,12.6053,91056.1568
2007-01-11 13:15:00,34.29,34.31,34.27,34.27,104279.18785218416,12.6016,12.6089,12.5942,12.5942,104279.1879
2007-01-11 13:20:00,34.28,34.28,34.26,34.26,50419.52484811791,12.5979,12.5979,12.5906,12.5906,50419.5248
2007-01-11 13:25:00,34.27,34.27,34.25,34.27,51279.55938710499,12.5942,12.5942,12.5869,12.5942,51279.5594
2007-01-11 13:30:00,34.26,34.27,34.26,34.27,61922.48680707018,12.5906,12.5942,12.5906,12.5942,61922.4868
2007-01-11 13:35:00,34.27,34.29,34.26,34.29,59449.88750748231,12.5942,12.6016,12.5906,12.6016,59449.8875
2007-01-11 13:40:00,34.28,34.29,34.26,34.29,85035.9150423481,12.5979,12.6016,12.5906,12.6016,85035.915
2007-01-11 13:45:00,34.29,34.31,34.29,34.3,52999.62846507917,12.6016,12.6089,12.6016,12.6053,52999.6285
2007-01-11 13:50:00,34.3,34.31,34.28,34.29,34938.90314635036,12.6053,12.6089,12.5979,12.6016,34938.9031
2007-01-11 13:55:00,34.28,34.31,34.28,34.28,111266.96848145424,12.5979,12.6089,12.5979,12.5979,111266.9685
2007-01-11 14:00:00,34.28,34.3,34.27,34.28,114922.11527214934,12.5979,12.6053,12.5942,12.5979,114922.1153
2007-01-11 14:05:00,34.28,34.29,34.27,34.27,82348.30710801347,12.5979,12.6016,12.5942,12.5942,82348.3071
2007-01-11 14:10:00,34.28,34.28,34.26,34.27,73640.45740076923,12.5979,12.5979,12.5906,12.5942,73640.4574
2007-01-11 14:15:00,34.27,34.33,34.26,34.33,122769.93044040648,12.5942,12.6163,12.5906,12.6163,122769.9304
2007-01-11 14:20:00,34.33,34.38,34.31,34.37,75790.54374823693,12.6163,12.6347,12.6089,12.631,75790.5437
2007-01-11 14:25:00,34.38,34.41,34.36,34.37,108364.3519123728,12.6347,12.6457,12.6273,12.631,108364.3519
2007-01-11 14:30:00,34.38,34.41,34.37,34.39,104386.69216955754,12.6347,12.6457,12.631,12.6383,104386.6922
2007-01-11 14:35:00,34.39,34.44,34.38,34.44,308537.39086161705,12.6383,12.6567,12.6347,12.6567,308537.3909
2007-01-11 14:40:00,34.44,34.44,34.39,34.41,237047.0198083156,12.6567,12.6567,12.6383,12.6457,237047.0198
2007-01-11 14:45:00,34.42,34.45,34.41,34.45,142120.70756761593,12.6494,12.6604,12.6457,12.6604,142120.7076
2007-01-11 14:50:00,34.44,34.49,34.44,34.48,198130.4569191499,12.6567,12.6751,12.6567,12.6714,198130.4569
2007-01-11 14:55:00,34.47,34.49,34.45,34.48,88153.5402461763,12.6677,12.6751,12.6604,12.6714,88153.5402
2007-01-11 15:00:00,34.48,34.5,34.46,34.48,113524.55914629532,12.6714,12.6788,12.6641,12.6714,113524.5591
2007-01-11 15:05:00,34.48,34.54,34.48,34.52,190390.14606826613,12.6714,12.6935,12.6714,12.6861,190390.1461
2007-01-11 15:10:00,34.52,34.56,34.48,34.53,175662.05458811228,12.6861,12.7008,12.6714,12.6898,175662.0546
2007-01-11 15:15:00,34.53,34.54,34.5,34.54,128252.65062644916,12.6898,12.6935,12.6788,12.6935,128252.6506
2007-01-11 15:20:00,34.53,34.55,34.48,34.54,281231.29424877703,12.6898,12.6971,12.6714,12.6935,281231.2942
2007-01-11 15:25:00,34.53,34.58,34.5,34.58,242314.7313596114,12.6898,12.7082,12.6788,12.7082,242314.7314
2007-01-11 15:30:00,34.58,34.58,34.54,34.57,227479.13556208412,12.7082,12.7082,12.6935,12.7045,227479.1356
2007-01-11 15:35:00,34.57,34.58,34.52,34.53,217588.7383637327,12.7045,12.7082,12.6861,12.6898,217588.7384
2007-01-11 15:40:00,34.52,34.58,34.5,34.57,214686.1217946513,12.6861,12.7082,12.6788,12.7045,214686.1218
2007-01-11 15:45:00,34.58,34.61,34.55,34.55,231134.2823527793,12.7082,12.7192,12.6971,12.6971,231134.2824
2007-01-11 15:50:00,34.56,34.56,34.5,34.54,238014.558664676,12.7008,12.7008,12.6788,12.6935,238014.5587
2007-01-11 15:55:00,34.54,34.58,34.51,34.51,323480.49097651767,12.6935,12.7082,12.6824,12.6824,323480.491
2007-01-12 09:30:00,34.65,34.72,34.56,34.71,428297.2004155687,12.7339,12.7596,12.7008,12.7559,428297.2004
2007-01-12 09:35:00,34.7,34.71,34.67,34.69,165449.14443764064,12.7523,12.7559,12.7412,12.7486,165449.1444
2007-01-12 09:40:00,34.69,34.84,34.68,34.82,317460.249203608,12.7486,12.8037,12.7449,12.7964,317460.2492
2007-01-12 09:45:00,34.82,34.83,34.75,34.77,250162.54652786857,12.7964,12.8,12.7706,12.778,250162.5465
2007-01-12 09:50:00,34.77,34.81,34.72,34.75,254355.21490543065,12.778,12.7927,12.7596,12.7706,254355.2149
2007-01-12 09:55:00,34.75,34.79,34.72,34.76,220921.37220230768,12.7706,12.7853,12.7596,12.7743,220921.3722
2007-01-12 10:00:00,34.76,34.8,34.65,34.79,217911.2513158529,12.7743,12.789,12.7339,12.7853,217911.2513
2007-01-12 10:05:00,34.78,34.8,34.65,34.7,174264.49846225826,12.7817,12.789,12.7339,12.7523,174264.4985
2007-01-12 10:10:00,34.7,34.8,34.68,34.77,149861.0184184997,12.7523,12.789,12.7449,12.778,149861.0184
2007-01-12 10:15:00,34.77,34.8,34.76,34.8,120942.35704505892,12.778,12.789,12.7743,12.789,120942.357
2007-01-12 10:20:00,34.79,34.86,34.76,34.84,242529.73999435813,12.7853,12.8111,12.7743,12.8037,242529.74
2007-01-12 10:25:00,34.83,34.87,34.79,34.82,228984.1960053116,12.8,12.8147,12.7853,12.7964,228984.196
2007-01-12 10:30:00,34.81,34.83,34.72,34.75,96108.85973180684,12.7927,12.8,12.7596,12.7706,96108.8597
2007-01-12 10:35:00,34.74,34.77,34.69,34.69,162116.51059906566,12.767,12.778,12.7486,12.7486,162116.5106
2007-01-12 10:40:00,34.7,34.71,34.66,34.71,142658.22915448286,12.7523,12.7559,12.7376,12.7559,142658.2292
2007-01-12 10:45:00,34.71,34.79,34.71,34.78,160826.45879058505,12.7559,12.7853,12.7559,12.7817,160826.4588
2007-01-12 10:50:00,34.78,34.8,34.75,34.78,131800.2930997709,12.7817,12.789,12.7706,12.7817,131800.2931
2007-01-12 10:55:00,34.78,34.79,34.76,34.78,109439.39508610668,12.7817,12.7853,12.7743,12.7817,109439.3951
2007-01-12 11:00:00,34.78,34.79,34.74,34.75,98581.45903139473,12.7817,12.7853,12.767,12.7706,98581.459
2007-01-12 11:05:00,34.74,34.79,34.73,34.78,226834.1096578439,12.767,12.7853,12.7633,12.7817,226834.1097
2007-01-12 11:10:00,34.78,34.81,34.77,34.79,124489.99951838067,12.7817,12.7927,12.778,12.7853,124489.9995
2007-01-12 11:15:00,34.78,34.79,34.72,34.73,148355.9579752723,12.7817,12.7853,12.7596,12.7633,148355.958
2007-01-12 11:20:00,34.73,34.74,34.69,34.72,197485.4310149096,12.7633,12.767,12.7486,12.7596,197485.431
2007-01-12 11:25:00,34.73,34.77,34.71,34.76,144593.3068672038,12.7633,12.778,12.7559,12.7743,144593.3069
2007-01-12 11:30:00,34.75,34.81,34.72,34.78,190820.16333775967,12.7706,12.7927,12.7596,12.7817,190820.1633
2007-01-12 11:35:00,34.77,34.8,34.77,34.78,98581.45903139473,12.778,12.789,12.778,12.7817,98581.459
2007-01-12 11:40:00,34.78,34.83,34.76,34.76,171039.3689410567,12.7817,12.8,12.7743,12.7743,171039.3689
2007-01-12 11:45:00,34.76,34.81,34.74,34.76,112772.02892468162,12.7743,12.7927,12.767,12.7743,112772.0289
2007-01-12 11:50:00,34.75,34.79,34.75,34.78,56547.27093840089,12.7706,12.7853,12.7706,12.7817,56547.2709
2007-01-12 11:55:00,34.78,34.84,34.78,34.84,121372.37431455248,12.7817,12.8037,12.7817,12.8037,121372.3743
2007-01-12 12:00:00,34.84,34.84,34.82,34.82,50849.54211761145,12.8037,12.8037,12.7964,12.7964,50849.5421
2007-01-12 12:05:00,34.82,34.83,34.75,34.75,106644.28283439863,12.7964,12.8,12.7706,12.7706,106644.2828
2007-01-12 12:10:00,34.75,34.78,34.75,34.75,60202.41772909601,12.7706,12.7817,12.7706,12.7706,60202.4177
2007-01-12 12:15:00,34.74,34.76,34.72,34.73,53537.15005194609,12.767,12.7743,12.7596,12.7633,53537.1501
2007-01-12 12:20:00,34.72,34.75,34.72,34.73,166094.17034188093,12.7596,12.7706,12.7596,12.7633,166094.1703
2007-01-12 12:25:00,34.73,34.78,34.73,34.77,85250.92367709488,12.7633,12.7817,12.7633,12.778,85250.9237
2007-01-12 12:30:00,34.76,34.77,34.74,34.74,55472.22776466703,12.7743,12.778,12.767,12.767,55472.2278
2007-01-12 12:35:00,34.74,34.75,34.72,34.74,103634.16194794384,12.767,12.7706,12.7596,12.767,103634.1619
2007-01-12 12:40:00,34.74,34.75,34.73,34.73,106536.77851702525,12.767,12.7706,12.7633,12.7633,106536.7785
2007-01-12 12:45:00,34.73,34.75,34.73,34.73,65577.63359776529,12.7633,12.7706,12.7633,12.7633,65577.6336
2007-01-12 12:50:00,34.73,34.74,34.72,34.72,71275.36241855474,12.7633,12.767,12.7596,12.7596,71275.3624
2007-01-12 12:55:00,34.72,34.74,34.71,34.72,59019.87023798876,12.7596,12.767,12.7559,12.7596,59019.8702
2007-01-12 13:00:00,34.71,34.72,34.69,34.72,84820.90640760133,12.7559,12.7596,12.7486,12.7596,84820.9064
2007-01-12 13:05:00,34.71,34.79,34.71,34.76,137928.03919005388,12.7559,12.7853,12.7559,12.7743,137928.0392
2007-01-12 13:10:00,34.75,34.76,34.73,34.74,56009.74935153396,12.7706,12.7743,12.7633,12.767,56009.7494
2007-01-12 13:15:00,34.73,34.74,34.73,34.73,51172.05506973161,12.7633,12.767,12.7633,12.7633,51172.0551
2007-01-12 13:20:00,34.74,34.76,34.73,34.74,82025.79415589331,12.767,12.7743,12.7633,12.767,82025.7942
2007-01-12 13:25:00,34.73,34.74,34.72,34.73,56009.74935153396,12.7633,12.767,12.7596,12.7633,56009.7494
2007-01-12 13:30:00,34.72,34.75,34.72,34.75,81810.78552114654,12.7596,12.7706,12.7596,12.7706,81810.7855
2007-01-12 13:35:00,34.74,34.76,34.74,34.75,79015.67326943851,12.767,12.7743,12.767,12.7706,79015.6733
2007-01-12 13:40:00,34.74,34.76,34.74,34.74,73640.45740076923,12.767,12.7743,12.767,12.767,73640.4574
2007-01-12 13:45:00,34.74,34.75,34.74,34.74,57192.2968426412,12.767,12.7706,12.767,12.767,57192.2968
2007-01-12 13:50:00,34.74,34.79,34.74,34.78,116212.16708062997,12.767,12.7853,12.767,12.7817,116212.1671
2007-01-12 13:55:00,34.78,34.78,34.77,34.78,69232.7803884604,12.7817,12.7817,12.778,12.7817,69232.7804
2007-01-12 14:00:00,34.78,34.78,34.75,34.76,87831.02729405614,12.7817,12.7817,12.7706,12.7743,87831.0273
2007-01-12 14:05:00,34.76,34.76,34.75,34.75,91163.6611326311,12.7743,12.7743,12.7706,12.7706,91163.6611
2007-01-12 14:10:00,34.75,34.76,34.75,34.76,79445.69053893205,12.7706,12.7743,12.7706,12.7743,79445.6905
2007-01-12 14:15:00,34.76,34.76,34.72,34.73,122339.91317091296,12.7743,12.7743,12.7596,12.7633,122339.9132
2007-01-12 14:20:00,34.72,34.73,34.72,34.73,65470.12928039191,12.7596,12.7633,12.7596,12.7633,65470.1293
2007-01-12 14:25:00,34.73,34.77,34.72,34.76,120189.82682344524,12.7633,12.778,12.7596,12.7743,120189.8268
2007-01-12 14:30:00,34.76,34.77,34.75,34.75,130187.7283391701,12.7743,12.778,12.7706,12.7706,130187.7283
2007-01-12 14:35:00,34.75,34.75,34.72,34.73,145883.35867568443,12.7706,12.7706,12.7596,12.7633,145883.3587
2007-01-12 14:40:00,34.73,34.77,34.73,34.76,135240.43125571925,12.7633,12.778,12.7633,12.7743,135240.4313
2007-01-12 14:45:00,34.77,34.77,34.75,34.76,68802.76311896686,12.778,12.778,12.7706,12.7743,68802.7631
2007-01-12 14:50:00,34.75,34.81,34.75,34.79,219846.32902857385,12.7706,12.7927,12.7706,12.7853,219846.329
2007-01-12 14:55:00,34.78,34.79,34.77,34.77,46441.86510530263,12.7817,12.7853,12.778,12.778,46441.8651
2007-01-12 15:00:00,34.77,34.8,34.77,34.8,195227.8403500685,12.778,12.789,12.778,12.789,195227.8404
2007-01-12 15:05:00,34.79,34.8,34.76,34.77,169104.29122833576,12.7853,12.789,12.7743,12.778,169104.2912
2007-01-12 15:10:00,34.77,34.77,34.76,34.77,64717.59905877821,12.778,12.778,12.7743,12.778,64717.5991
2007-01-12 15:15:00,34.76,34.77,34.76,34.76,68480.2501668467,12.7743,12.778,12.7743,12.7743,68480.2502
2007-01-12 15:20:00,34.76,34.79,34.76,34.77,186950.0079123178,12.7743,12.7853,12.7743,12.778,186950.0079
2007-01-12 15:25:00,34.78,34.78,34.77,34.77,83960.87186861425,12.7817,12.7817,12.778,12.778,83960.8719
2007-01-12 15:30:00,34.77,34.78,34.74,34.75,268760.7934334643,12.778,12.7817,12.767,12.7706,268760.7934
2007-01-12 15:35:00,34.74,34.75,34.72,34.73,256397.79693552497,12.767,12.7706,12.7596,12.7633,256397.7969
2007-01-12 15:40:00,34.73,34.74,34.72,34.73,297034.42890266475,12.7633,12.767,12.7596,12.7633,297034.4289
2007-01-12 15:45:00,34.73,34.73,34.7,34.71,135562.9442078394,12.7633,12.7633,12.7523,12.7559,135562.9442
2007-01-12 15:50:00,34.7,34.71,34.62,34.66,615032.1996931398,12.7523,12.7559,12.7229,12.7376,615032.1997
2007-01-12 15:55:00,34.67,34.72,34.61,34.72,378737.7101064379,12.7412,12.7596,12.7192,12.7596,378737.7101
2007-01-16 09:30:00,34.8,34.85,34.78,34.84,387553.0641310556,12.789,12.8074,12.7817,12.8037,387553.0641
2007-01-16 09:35:00,34.84,34.87,34.77,34.77,201033.0734882313,12.8037,12.8147,12.778,12.778,201033.0735
2007-01-16 09:40:00,34.78,34.79,34.71,34.71,195120.33603269508,12.7817,12.7853,12.7559,12.7559,195120.336
2007-01-16 09:45:00,34.71,34.79,34.7,34.71,241454.69682062435,12.7559,12.7853,12.7523,12.7559,241454.6968
2007-01-16 09:50:00,34.71,34.71,34.56,34.56,218771.28585483995,12.7559,12.7559,12.7008,12.7008,218771.2859
2007-01-16 09:55:00,34.56,34.62,34.53,34.57,149215.9925142594,12.7008,12.7229,12.6898,12.7045,149215.9925
2007-01-16 10:00:00,34.57,34.61,34.45,34.46,177704.6366182066,12.7045,12.7192,12.6604,12.6641,177704.6366
2007-01-16 10:05:00,34.45,34.51,34.39,34.45,134165.38808198538,12.6604,12.6824,12.6383,12.6604,134165.3881
2007-01-16 10:10:00,34.45,34.55,34.45,34.5,156418.78177827623,12.6604,12.6971,12.6604,12.6788,156418.7818
2007-01-16 10:15:00,34.5,34.59,34.5,34.58,158138.8508562504,12.6788,12.7118,12.6788,12.7082,158138.8509
2007-01-16 10:20:00,34.58,34.58,34.48,34.53,144055.78528033686,12.7082,12.7082,12.6714,12.6898,144055.7853
2007-01-16 10:25:00,34.52,34.56,34.48,34.55,119867.31387132508,12.6861,12.7008,12.6714,12.6971,119867.3139
2007-01-16 10:30:00,34.55,34.59,34.52,34.58,171254.37757580346,12.6971,12.7118,12.6861,12.7082,171254.3776
2007-01-16 10:35:00,34.59,34.61,34.54,34.57,146528.38457992475,12.7118,12.7192,12.6935,12.7045,146528.3846
2007-01-16 10:40:00,34.56,34.57,34.51,34.53,105676.74397803815,12.7008,12.7045,12.6824,12.6898,105676.744
2007-01-16 10:45:00,34.52,34.55,34.47,34.47,100946.5540136092,12.6861,12.6971,12.6677,12.6677,100946.554
2007-01-16 10:50:00,34.48,34.53,34.45,34.5,113202.04619417516,12.6714,12.6898,12.6604,12.6788,113202.0462
2007-01-16 10:55:00,34.51,34.55,34.49,34.52,129435.1981175564,12.6824,12.6971,12.6751,12.6861,129435.1981
2007-01-16 11:00:00,34.52,34.52,34.39,34.41,122877.43475777988,12.6861,12.6861,12.6383,12.6457,122877.4348
2007-01-16 11:05:00,34.4,34.51,34.4,34.49,157386.3206346367,12.642,12.6824,12.642,12.6751,157386.3206
2007-01-16 11:10:00,34.49,34.5,34.47,34.48,50634.533482864674,12.6751,12.6788,12.6677,12.6714,50634.5335
2007-01-16 11:15:00,34.47,34.49,34.44,34.47,102344.1101394632,12.6677,12.6751,12.6567,12.6677,102344.1101
2007-01-16 11:20:00,34.47,34.49,34.47,34.48,72457.90990966198,12.6677,12.6751,12.6677,12.6714,72457.9099
2007-01-16 11:25:00,34.48,34.49,34.47,34.49,165771.65738976077,12.6714,12.6751,12.6677,12.6751,165771.6574
2007-01-16 11:30:00,34.5,34.57,34.49,34.56,229199.2046400584,12.6788,12.7045,12.6751,12.7008,229199.2046
2007-01-16 11:35:00,34.56,34.62,34.56,34.59,203613.17710519256,12.7008,12.7229,12.7008,12.7118,203613.1771
2007-01-16 11:40:00,34.61,34.63,34.59,34.61,113632.06346366872,12.7192,12.7265,12.7118,12.7192,113632.0635
2007-01-16 11:45:00,34.61,34.64,34.58,34.61,126317.57291372825,12.7192,12.7302,12.7082,12.7192,126317.5729
2007-01-16 11:50:00,34.61,34.64,34.6,34.63,87401.0100245626,12.7192,12.7302,12.7155,12.7265,87401.01
2007-01-16 11:55:00,34.63,34.66,34.61,34.65,298001.9677590252,12.7265,12.7376,12.7192,12.7339,298001.9678
2007-01-16 12:00:00,34.65,34.67,34.64,34.65,148248.4536578989,12.7339,12.7412,12.7302,12.7339,148248.4537
2007-01-16 12:05:00,34.65,34.65,34.63,34.64,115029.61958952271,12.7339,12.7339,12.7265,12.7302,115029.6196
2007-01-16 12:10:00,34.64,34.66,34.63,34.64,74285.48330500953,12.7302,12.7376,12.7265,12.7302,74285.4833
2007-01-16 12:15:00,34.64,34.64,34.58,34.58,63750.060202417735,12.7302,12.7302,12.7082,12.7082,63750.0602
2007-01-16 12:20:00,34.58,34.58,34.49,34.51,104816.70943905108,12.7082,12.7082,12.6751,12.6824,104816.7094
2007-01-16 12:25:00,34.51,34.55,34.47,34.54,82348.30710801347,12.6824,12.6971,12.6677,12.6935,82348.3071
2007-01-16 12:30:00,34.55,34.59,34.55,34.56,64287.58178928466,12.6971,12.7118,12.6971,12.7008,64287.5818
2007-01-16 12:35:00,34.56,34.57,34.53,34.55,115567.14117638965,12.7008,12.7045,12.6898,12.6971,115567.1412
2007-01-16 12:40:00,34.54,34.59,34.54,34.58,115459.63685901627,12.6935,12.7118,12.6935,12.7082,115459.6369
2007-01-16 12:45:00,34.58,34.58,34.56,34.57,147495.9234362852,12.7082,12.7082,12.7008,12.7045,147495.9234
2007-01-16 12:50:00,34.57,34.58,34.51,34.53,121264.86999717908,12.7045,12.7082,12.6824,12.6898,121264.87
2007-01-16 12:55:00,34.53,34.57,34.52,34.56,93206.24316272544,12.6898,12.7045,12.6861,12.7008,93206.2432
2007-01-16 13:00:00,34.55,34.58,34.55,34.58,117287.21025436385,12.6971,12.7082,12.6971,12.7082,117287.2103
2007-01-16 13:05:00,34.58,34.59,34.53,34.54,118362.25342809768,12.7082,12.7118,12.6898,12.6935,118362.2534
2007-01-16 13:10:00,34.53,34.54,34.48,34.54,118469.75774547108,12.6898,12.6935,12.6714,12.6935,118469.7577
2007-01-16 13:15:00,34.54,34.59,34.54,34.57,146098.3673104312,12.6935,12.7118,12.6935,12.7045,146098.3673
2007-01-16 13:20:00,34.56,34.58,34.55,34.56,168996.78691096237,12.7008,12.7082,12.6971,12.7008,168996.7869
2007-01-16 13:25:00,34.55,34.6,34.55,34.59,157708.83358675687,12.6971,12.7155,12.6971,12.7118,157708.8336
2007-01-16 13:30:00,34.58,34.59,34.55,34.56,54719.697543053335,12.7082,12.7118,12.6971,12.7008,54719.6975
2007-01-16 13:35:00,34.55,34.57,34.53,34.54,55149.71481254688,12.6971,12.7045,12.6898,12.6935,55149.7148
2007-01-16 13:40:00,34.55,34.58,34.53,34.57,138358.05645954743,12.6971,12.7082,12.6898,12.7045,138358.0565
2007-01-16 13:45:00,34.57,34.58,34.57,34.58,34831.39882897698,12.7045,12.7082,12.7045,12.7082,34831.3988
2007-01-16 13:50:00,34.57,34.58,34.57,34.58,72135.39695754182,12.7045,12.7082,12.7045,12.7082,72135.397
2007-01-16 13:55:00,34.58,34.58,34.56,34.58,100301.52810936888,12.7082,12.7082,12.7008,12.7082,100301.5281
2007-01-16 14:00:00,34.58,34.58,34.53,34.54,127070.10313534192,12.7082,12.7082,12.6898,12.6935,127070.1031
2007-01-16 14:05:00,34.55,34.57,34.51,34.51,75360.5264787434,12.6971,12.7045,12.6824,12.6824,75360.5265
2007-01-16 14:10:00,34.51,34.57,34.5,34.55,72135.39695754182,12.6824,12.7045,12.6788,12.6971,72135.397
2007-01-16 14:15:00,34.55,34.58,34.53,34.57,191895.2065114935,12.6971,12.7082,12.6898,12.7045,191895.2065
2007-01-16 14:20:00,34.58,34.6,34.57,34.58,190712.6590203863,12.7082,12.7155,12.7045,12.7082,190712.659
2007-01-16 14:25:00,34.58,34.6,34.57,34.58,105354.231025918,12.7082,12.7155,12.7045,12.7082,105354.231
2007-01-16 14:30:00,34.58,34.59,34.58,34.58,87616.01865930937,12.7082,12.7118,12.7082,12.7082,87616.0187
2007-01-16 14:35:00,34.58,34.59,34.58,34.58,131800.2930997709,12.7082,12.7118,12.7082,12.7082,131800.2931
2007-01-16 14:40:00,34.58,34.58,34.58,34.58,60954.947950709706,12.7082,12.7082,12.7082,12.7082,60954.948
2007-01-16 14:45:00,34.58,34.59,34.58,34.58,51924.585291345305,12.7082,12.7118,12.7082,12.7082,51924.5853
2007-01-16 14:50:00,34.58,34.58,34.58,34.58,33756.35565524312,12.7082,12.7082,12.7082,12.7082,33756.3557
2007-01-16 14:55:00,34.58,34.58,34.56,34.56,84390.8891381078,12.7082,12.7082,12.7008,12.7008,84390.8891
2007-01-16 15:00:00,34.56,34.56,34.54,34.55,96538.87700130038,12.7008,12.7008,12.6935,12.6971,96538.877
2007-01-16 15:05:00,34.55,34.56,34.51,34.52,132230.31036926445,12.6971,12.7008,12.6824,12.6861,132230.3104
2007-01-16 15:10:00,34.53,34.58,34.53,34.57,134702.9096688523,12.6898,12.7082,12.6898,12.7045,134702.9097
2007-01-16 15:15:00,34.58,34.58,34.53,34.54,109761.90803822684,12.7082,12.7082,12.6898,12.6935,109761.908
2007-01-16 15:20:00,34.55,34.59,34.54,34.58,105139.22239117124,12.6971,12.7118,12.6935,12.7082,105139.2224
2007-01-16 15:25:00,34.58,34.59,34.55,34.58,182434.8265826356,12.7082,12.7118,12.6971,12.7082,182434.8266
2007-01-16 15:30:00,34.58,34.62,34.57,34.6,183509.86975636944,12.7082,12.7229,12.7045,12.7155,183509.8698
2007-01-16 15:35:00,34.6,34.64,34.57,34.58,176844.6020792195,12.7155,12.7302,12.7045,12.7082,176844.6021
2007-01-16 15:40:00,34.58,34.6,34.58,34.59,111051.95984670744,12.7082,12.7155,12.7082,12.7118,111051.9598
2007-01-16 15:45:00,34.58,34.59,34.53,34.54,207913.349800128,12.7082,12.7118,12.6898,12.6935,207913.3498
2007-01-16 15:50:00,34.53,34.57,34.51,34.52,181144.7747741549,12.6898,12.7045,12.6824,12.6861,181144.7748
2007-01-16 15:55:00,34.52,34.58,34.51,34.56,326383.10754559905,12.6861,12.7082,12.6824,12.7008,326383.1075
2007-01-17 09:30:00,34.46,34.53,34.33,34.45,380780.29213653225,12.6641,12.6898,12.6163,12.6604,380780.2921
2007-01-17 09:35:00,34.45,34.46,34.37,34.43,262203.0300736878,12.6604,12.6641,12.631,12.653,262203.0301
2007-01-17 09:40:00,34.44,34.47,34.37,34.37,214793.62611202468,12.6567,12.6677,12.631,12.631,214793.6261
2007-01-17 09:45:00,34.37,34.48,34.32,34.47,275641.069745361,12.631,12.6714,12.6126,12.6677,275641.0697
2007-01-17 09:50:00,34.47,34.52,34.45,34.52,229091.70032268492,12.6677,12.6861,12.6604,12.6861,229091.7003
2007-01-17 09:55:00,34.52,34.57,34.52,34.56,222641.44128028184,12.6861,12.7045,12.6861,12.7008,222641.4413
2007-01-17 10:00:00,34.57,34.61,34.48,34.55,305634.7742925356,12.7045,12.7192,12.6714,12.6971,305634.7743
2007-01-17 10:05:00,34.52,34.53,34.39,34.42,238659.5845689163,12.6861,12.6898,12.6383,12.6494,238659.5846
2007-01-17 10:10:00,34.43,34.46,34.41,34.45,186089.9733733307,12.653,12.6641,12.6457,12.6604,186089.9734
2007-01-17 10:15:00,34.45,34.51,34.42,34.46,139110.58668116113,12.6604,12.6824,12.6494,12.6641,139110.5867
2007-01-17 10:20:00,34.47,34.54,34.42,34.5,304882.2440709219,12.6677,12.6935,12.6494,12.6788,304882.2441
2007-01-17 10:25:00,34.5,34.55,34.45,34.55,155666.25155666252,12.6788,12.6971,12.6604,12.6971,155666.2516
2007-01-17 10:30:00,34.55,34.55,34.4,34.43,265535.6639122627,12.6971,12.6971,12.642,12.653,265535.6639
2007-01-17 10:35:00,34.43,34.48,34.42,34.46,116212.16708062997,12.653,12.6714,12.6494,12.6641,116212.1671
2007-01-17 10:40:00,34.47,34.49,34.45,34.48,103096.6403610769,12.6677,12.6751,12.6604,12.6714,103096.6404
2007-01-17 10:45:00,34.49,34.53,34.46,34.49,102774.12740895676,12.6751,12.6898,12.6641,12.6751,102774.1274
2007-01-17 10:50:00,34.49,34.59,34.48,34.59,241884.71409011784,12.6751,12.7118,12.6714,12.7118,241884.7141
2007-01-17 10:55:00,34.59,34.65,34.56,34.62,255215.2494444177,12.7118,12.7339,12.7008,12.7229,255215.2494
2007-01-17 11:00:00,34.63,34.64,34.58,34.6,164481.60558128016,12.7265,12.7302,12.7082,12.7155,164481.6056
2007-01-17 11:05:00,34.62,34.62,34.55,34.58,137390.51760318695,12.7229,12.7229,12.6971,12.7082,137390.5176
2007-01-17 11:10:00,34.58,34.58,34.52,34.53,98366.45039664794,12.7082,12.7082,12.6861,12.6898,98366.4504
2007-01-17 11:15:00,34.52,34.56,34.5,34.53,201678.09939247163,12.6861,12.7008,12.6788,12.6898,201678.0994
2007-01-17 11:20:00,34.53,34.55,34.5,34.53,107934.33464287929,12.6898,12.6971,12.6788,12.6898,107934.3346
2007-01-17 11:25:00,34.53,34.53,34.51,34.51,67512.71131048624,12.6898,12.6898,12.6824,12.6824,67512.7113
2007-01-17 11:30:00,34.52,34.54,34.51,34.52,99764.00652250196,12.6861,12.6935,12.6824,12.6861,99764.0065
2007-01-17 11:35:00,34.52,34.54,34.48,34.5,144915.81981932395,12.6861,12.6935,12.6714,12.6788,144915.8198
2007-01-17 11:40:00,34.5,34.55,34.49,34.52,84068.37618598764,12.6788,12.6971,12.6751,12.6861,84068.3762
2007-01-17 11:45:00,34.51,34.51,34.42,34.43,142550.72483710948,12.6824,12.6824,12.6494,12.653,142550.7248
2007-01-17 11:50:00,34.44,34.45,34.41,34.44,112127.0030204413,12.6567,12.6604,12.6457,12.6567,112127.003
2007-01-17 11:55:00,34.44,34.5,34.43,34.49,110621.94257721392,12.6567,12.6788,12.653,12.6751,110621.9426
2007-01-17 12:00:00,34.49,34.51,34.48,34.49,135777.95284258618,12.6751,12.6824,12.6714,12.6751,135777.9528
2007-01-17 12:05:00,34.5,34.51,34.44,34.46,118469.75774547108,12.6788,12.6824,12.6567,12.6641,118469.7577
2007-01-17 12:10:00,34.46,34.54,34.45,34.48,66222.65950200561,12.6641,12.6935,12.6604,12.6714,66222.6595
2007-01-17 12:15:00,34.49,34.51,34.47,34.47,39239.07584128579,12.6751,12.6824,12.6677,12.6677,39239.0758
2007-01-17 12:20:00,34.47,34.49,34.47,34.48,31283.756355655245,12.6677,12.6751,12.6677,12.6714,31283.7564
2007-01-17 12:25:00,34.49,34.49,34.47,34.49,46656.87374004941,12.6751,12.6751,12.6677,12.6751,46656.8737
2007-01-17 12:30:00,34.49,34.51,34.47,34.5,81703.28120377315,12.6751,12.6824,12.6677,12.6788,81703.2812
2007-01-17 12:35:00,34.51,34.51,34.5,34.51,33433.84270312296,12.6824,12.6824,12.6788,12.6824,33433.8427
2007-01-17 12:40:00,34.51,34.51,34.47,34.48,42679.21399723413,12.6824,12.6824,12.6677,12.6714,42679.214
2007-01-17 12:45:00,34.47,34.51,34.47,34.49,72672.91854440875,12.6677,12.6824,12.6677,12.6751,72672.9185
2007-01-17 12:50:00,34.5,34.51,34.49,34.5,65147.61632827175,12.6788,12.6824,12.6751,12.6788,65147.6163
2007-01-17 12:55:00,34.5,34.51,34.49,34.5,305849.7829272824,12.6788,12.6824,12.6751,12.6788,305849.7829
2007-01-17 13:00:00,34.51,34.51,34.49,34.49,28596.1484213206,12.6824,12.6824,12.6751,12.6751,28596.1484
2007-01-17 13:05:00,34.5,34.5,34.48,34.48,49451.98599175744,12.6788,12.6788,12.6714,12.6714,49451.986
2007-01-17 13:10:00,34.49,34.49,34.48,34.48,31176.25203828186,12.6751,12.6751,12.6714,12.6714,31176.252
2007-01-17 13:15:00,34.49,34.49,34.45,34.46,76973.09123934418,12.6751,12.6751,12.6604,12.6641,76973.0912
2007-01-17 13:20:00,34.47,34.47,34.44,34.47,46011.84783580909,12.6677,12.6677,12.6567,12.6677,46011.8478
2007-01-17 13:25:00,34.46,34.47,34.43,34.44,41926.68377562043,12.6641,12.6677,12.653,12.6567,41926.6838
2007-01-17 13:30:00,34.45,34.47,34.45,34.45,34078.86860736328,12.6604,12.6677,12.6604,12.6604,34078.8686
2007-01-17 13:35:00,34.45,34.5,34.43,34.49,120404.835458192,12.6604,12.6788,12.653,12.6751,120404.8355
2007-01-17 13:40:00,34.48,34.49,34.45,34.46,92776.22589323188,12.6714,12.6751,12.6604,12.6641,92776.2259
2007-01-17 13:45:00,34.46,34.46,34.41,34.41,48376.94281802358,12.6641,12.6641,12.6457,12.6457,48376.9428
2007-01-17 13:50:00,34.42,34.42,34.38,34.38,54612.19322567995,12.6494,12.6494,12.6347,12.6347,54612.1932
2007-01-17 13:55:00,34.39,34.41,34.38,34.41,44721.79602732846,12.6383,12.6457,12.6347,12.6457,44721.796
2007-01-17 14:00:00,34.41,34.43,34.38,34.4,134272.89239935877,12.6457,12.653,12.6347,12.642,134272.8924
2007-01-17 14:05:00,34.39,34.41,34.33,34.33,81380.76825165299,12.6383,12.6457,12.6163,12.6163,81380.7683
2007-01-17 14:10:00,34.34,34.34,34.24,34.24,161901.5019643189,12.62,12.62,12.5832,12.5832,161901.502
2007-01-17 14:15:00,34.25,34.31,34.22,34.31,116964.69730224369,12.5869,12.6089,12.5759,12.6089,116964.6973
2007-01-17 14:20:00,34.31,34.34,34.28,34.33,141260.67302862884,12.6089,12.62,12.5979,12.6163,141260.673
2007-01-17 14:25:00,34.33,34.34,34.3,34.33,63642.55588504435,12.6163,12.62,12.6053,12.6163,63642.5559
2007-01-17 14:30:00,34.33,34.37,34.33,34.37,163729.07535966646,12.6163,12.631,12.6163,12.631,163729.0754
2007-01-17 14:35:00,34.37,34.38,34.34,34.35,114169.58505053564,12.631,12.6347,12.62,12.6236,114169.5851
2007-01-17 14:40:00,34.35,34.36,34.31,34.31,78478.15168257158,12.6236,12.6273,12.6089,12.6089,78478.1517
2007-01-17 14:45:00,34.31,34.33,34.31,34.31,244464.8177070792,12.6089,12.6163,12.6089,12.6089,244464.8177
2007-01-17 14:50:00,34.32,34.34,34.31,34.33,289186.6137344076,12.6126,12.62,12.6089,12.6163,289186.6137
2007-01-17 14:55:00,34.32,34.34,34.31,34.34,139110.58668116113,12.6126,12.62,12.6089,12.62,139110.5867
2007-01-17 15:00:00,34.34,34.34,34.32,34.33,129327.69380018304,12.62,12.62,12.6126,12.6163,129327.6938
2007-01-17 15:05:00,34.34,34.34,34.3,34.3,186304.98200807747,12.62,12.62,12.6053,12.6053,186304.982
2007-01-17 15:10:00,34.31,34.31,34.28,34.3,111911.99438569452,12.6089,12.6089,12.5979,12.6053,111911.9944
2007-01-17 15:15:00,34.29,34.31,34.29,34.31,124167.48656626052,12.6016,12.6089,12.6016,12.6089,124167.4866
2007-01-17 15:20:00,34.31,34.31,34.3,34.31,172114.41211479055,12.6089,12.6089,12.6053,12.6089,172114.4121
2007-01-17 15:25:00,34.3,34.33,34.3,34.32,198022.9526017765,12.6053,12.6163,12.6053,12.6126,198022.9526
2007-01-17 15:30:00,34.32,34.35,34.31,34.34,254570.2235401774,12.6126,12.6236,12.6089,12.62,254570.2235
2007-01-17 15:35:00,34.34,34.35,34.33,34.33,88153.5402461763,12.62,12.6236,12.6163,12.6163,88153.5402
2007-01-17 15:40:00,34.34,34.35,34.32,34.33,169964.32576732282,12.62,12.6236,12.6126,12.6163,169964.3258
2007-01-17 15:45:00,34.32,34.33,34.3,34.3,246937.417006667,12.6126,12.6163,12.6053,12.6053,246937.417
2007-01-17 15:50:00,34.31,34.31,34.25,34.26,213288.56566879727,12.6089,12.6089,12.5869,12.5906,213288.5657
2007-01-17 15:55:00,34.25,34.32,34.25,34.32,344228.8242295811,12.5869,12.6126,12.5869,12.6126,344228.8242
2007-01-18 09:30:00,34.05,34.66,34.05,34.64,541714.2552444907,12.5134,12.7376,12.5134,12.7302,541714.2552
2007-01-18 09:35:00,34.64,34.72,34.63,34.7,218771.28585483995,12.7302,12.7596,12.7265,12.7523,218771.2859
2007-01-18 09:40:00,34.7,34.71,34.6,34.71,202000.61234459176,12.7523,12.7559,12.7155,12.7559,202000.6123
2007-01-18 09:45:00,34.71,34.74,34.69,34.71,178027.14957032676,12.7559,12.767,12.7486,12.7559,178027.1496
2007-01-18 09:50:00,34.71,34.71,34.66,34.71,224791.5276277496,12.7559,12.7559,12.7376,12.7559,224791.5276
2007-01-18 09:55:00,34.71,34.74,34.69,34.74,99656.50220512856,12.7559,12.767,12.7486,12.767,99656.5022
2007-01-18 10:00:00,34.73,34.74,34.68,34.73,138035.54350742727,12.7633,12.767,12.7449,12.7633,138035.5435
2007-01-18 10:05:00,34.72,34.74,34.68,34.72,177059.61071396628,12.7596,12.767,12.7449,12.7596,177059.6107
2007-01-18 10:10:00,34.71,34.72,34.66,34.69,416364.2211871229,12.7559,12.7596,12.7376,12.7486,416364.2212
2007-01-18 10:15:00,34.68,34.69,34.62,34.64,344121.3199122077,12.7449,12.7486,12.7229,12.7302,344121.3199
2007-01-18 10:20:00,34.64,34.7,34.61,34.66,365514.6790695115,12.7302,12.7523,12.7192,12.7376,365514.6791
2007-01-18 10:25:00,34.66,34.74,34.62,34.72,147603.4277536586,12.7376,12.767,12.7229,12.7596,147603.4278
2007-01-18 10:30:00,34.72,34.79,34.72,34.78,164589.10989865355,12.7596,12.7853,12.7596,12.7817,164589.1099
2007-01-18 10:35:00,34.78,34.81,34.75,34.76,110084.42099034696,12.7817,12.7927,12.7706,12.7743,110084.421
2007-01-18 10:40:00,34.76,34.83,34.75,34.82,124597.50383575405,12.7743,12.8,12.7706,12.7964,124597.5038
2007-01-18 10:45:00,34.82,34.82,34.73,34.74,126425.0772311016,12.7964,12.7964,12.7633,12.767,126425.0772
2007-01-18 10:50:00,34.74,34.79,34.73,34.79,102989.13604370352,12.767,12.7853,12.7633,12.7853,102989.136
2007-01-18 10:55:00,34.77,34.78,34.74,34.78,95141.32087544636,12.778,12.7817,12.767,12.7817,95141.3209
2007-01-18 11:00:00,34.78,34.85,34.72,34.85,130080.22402179672,12.7817,12.8074,12.7596,12.8074,130080.224
2007-01-18 11:05:00,34.85,34.92,34.85,34.88,164374.10126390678,12.8074,12.8331,12.8074,12.8184,164374.1013
2007-01-18 11:10:00,34.88,34.92,34.87,34.91,104816.70943905108,12.8184,12.8331,12.8147,12.8294,104816.7094
2007-01-18 11:15:00,34.91,34.98,34.9,34.97,79015.67326943851,12.8294,12.8552,12.8258,12.8515,79015.6733
2007-01-18 11:20:00,34.98,34.98,34.89,34.89,124274.9908836339,12.8552,12.8552,12.8221,12.8221,124274.9909
2007-01-18 11:25:00,34.89,34.9,34.82,34.82,123952.47793151374,12.8221,12.8258,12.7964,12.7964,123952.4779
2007-01-18 11:30:00,34.82,34.84,34.77,34.81,127822.63335695564,12.7964,12.8037,12.778,12.7927,127822.6334
2007-01-18 11:35:00,34.81,34.86,34.8,34.86,74715.50057450308,12.7927,12.8111,12.789,12.8111,74715.5006
2007-01-18 11:40:00,34.87,34.97,34.85,34.95,151366.0788617271,12.8147,12.8515,12.8074,12.8441,151366.0789
2007-01-18 11:45:00,34.95,35.01,34.95,35.01,195872.8662543088,12.8441,12.8662,12.8441,12.8662,195872.8663
2007-01-18 11:50:00,35.01,35.01,34.93,34.93,87078.49707244243,12.8662,12.8662,12.8368,12.8368,87078.4971
2007-01-18 11:55:00,34.93,34.93,34.9,34.9,67727.71994523301,12.8368,12.8368,12.8258,12.8258,67727.7199
2007-01-18 12:00:00,34.9,34.93,34.88,34.91,131477.78014765074,12.8258,12.8368,12.8184,12.8294,131477.7801
2007-01-18 12:05:00,34.92,35.01,34.92,34.99,147280.91480153846,12.8331,12.8662,12.8331,12.8588,147280.9148
2007-01-18 12:10:00,34.98,34.98,34.92,34.95,86003.45389870858,12.8552,12.8552,12.8331,12.8441,86003.4539
2007-01-18 12:15:00,34.95,34.99,34.91,34.92,96323.8683665536,12.8441,12.8588,12.8294,12.8331,96323.8684
2007-01-18 12:20:00,34.91,34.93,34.88,34.88,80198.22076054575,12.8294,12.8368,12.8184,12.8184,80198.2208
2007-01-18 12:25:00,34.89,34.91,34.89,34.9,56547.27093840089,12.8221,12.8294,12.8221,12.8258,56547.2709
2007-01-18 12:30:00,34.9,34.91,34.88,34.89,63535.05156767096,12.8258,12.8294,12.8184,12.8221,63535.0516
2007-01-18 12:35:00,34.88,34.9,34.88,34.89,36121.4506374576,12.8184,12.8258,12.8184,12.8221,36121.4506
2007-01-18 12:40:00,34.9,34.91,34.88,34.89,76543.07396985064,12.8258,12.8294,12.8184,12.8221,76543.074
2007-01-18 12:45:00,34.89,34.91,34.87,34.88,134810.4139862257,12.8221,12.8294,12.8147,12.8184,134810.414
2007-01-18 12:50:00,34.87,34.91,34.87,34.89,83100.83732962716,12.8147,12.8294,12.8147,12.8221,83100.8373
2007-01-18 12:55:00,34.89,34.91,34.88,34.89,103956.674900064,12.8221,12.8294,12.8184,12.8221,103956.6749
2007-01-18 13:00:00,34.89,34.91,34.88,34.89,166631.69192874787,12.8221,12.8294,12.8184,12.8221,166631.6919
2007-01-18 13:05:00,34.89,34.96,34.88,34.96,114922.11527214934,12.8221,12.8478,12.8184,12.8478,114922.1153
2007-01-18 13:10:00,34.96,34.97,34.91,34.93,125780.0513268613,12.8478,12.8515,12.8294,12.8368,125780.0513
2007-01-18 13:15:00,34.94,34.97,34.93,34.94,164159.09262916,12.8405,12.8515,12.8368,12.8405,164159.0926
2007-01-18 13:20:00,34.94,34.97,34.93,34.96,115567.14117638965,12.8405,12.8515,12.8368,12.8478,115567.1412
2007-01-18 13:25:00,34.96,35.01,34.95,35.0,102559.11877421,12.8478,12.8662,12.8441,12.8625,102559.1188
2007-01-18 13:30:00,34.99,35.0,34.98,35.0,87831.02729405614,12.8588,12.8625,12.8552,12.8625,87831.0273
2007-01-18 13:35:00,35.01,35.03,35.0,35.01,99011.47630088826,12.8662,12.8735,12.8625,12.8662,99011.4763
2007-01-18 13:40:00,35.01,35.01,34.95,34.98,77833.12577833126,12.8662,12.8662,12.8441,12.8552,77833.1258
2007-01-18 13:45:00,34.98,35.01,34.98,35.0,62137.49544181695,12.8552,12.8662,12.8552,12.8625,62137.4954
2007-01-18 13:50:00,35.0,35.01,34.96,34.96,95786.34677968668,12.8625,12.8662,12.8478,12.8478,95786.3468
2007-01-18 13:55:00,34.96,34.99,34.93,34.97,95248.82519281976,12.8478,12.8588,12.8368,12.8515,95248.8252
2007-01-18 14:00:00,34.97,34.98,34.94,34.94,166739.19624612125,12.8515,12.8552,12.8405,12.8405,166739.1962
2007-01-18 14:05:00,34.94,34.95,34.94,34.95,58589.85296849522,12.8405,12.8441,12.8405,12.8441,58589.853
2007-01-18 14:10:00,34.94,34.95,34.94,34.94,134272.89239935877,12.8405,12.8441,12.8405,12.8405,134272.8924
2007-01-18 14:15:00,34.95,34.95,34.9,34.92,319180.3182815822,12.8441,12.8441,12.8258,12.8331,319180.3183
2007-01-18 14:20:00,34.92,34.93,34.91,34.93,99764.00652250196,12.8331,12.8368,12.8294,12.8368,99764.0065
2007-01-18 14:25:00,34.93,34.93,34.92,34.92,43324.23990147445,12.8368,12.8368,12.8331,12.8331,43324.2399
2007-01-18 14:30:00,34.92,34.95,34.89,34.91,233499.3773349938,12.8331,12.8441,12.8221,12.8294,233499.3773
2007-01-18 14:35:00,34.91,34.92,34.89,34.89,81273.2639342796,12.8294,12.8331,12.8221,12.8221,81273.2639
2007-01-18 14:40:00,34.9,34.9,34.89,34.9,73855.46603551599,12.8258,12.8258,12.8221,12.8258,73855.466
2007-01-18 14:45:00,34.89,34.9,34.88,34.88,140293.13417226836,12.8221,12.8258,12.8184,12.8184,140293.1342
2007-01-18 14:50:00,34.87,34.88,34.81,34.82,135455.43989046602,12.8147,12.8184,12.7927,12.7964,135455.4399
2007-01-18 14:55:00,34.82,34.86,34.79,34.85,134057.883764612,12.7964,12.8111,12.7853,12.8074,134057.8838
2007-01-18 15:00:00,34.86,34.91,34.85,34.89,168136.75237197528,12.8111,12.8294,12.8074,12.8221,168136.7524
2007-01-18 15:05:00,34.89,34.9,34.85,34.89,96431.372683927,12.8221,12.8258,12.8074,12.8221,96431.3727
2007-01-18 15:10:00,34.88,34.95,34.86,34.94,122447.41748828634,12.8184,12.8441,12.8111,12.8405,122447.4175
2007-01-18 15:15:00,34.93,34.96,34.86,34.87,169319.2998630825,12.8368,12.8478,12.8111,12.8147,169319.2999
2007-01-18 15:20:00,34.88,34.9,34.83,34.9,170071.8300846962,12.8184,12.8258,12.8,12.8258,170071.8301
2007-01-18 15:25:00,34.91,34.95,34.89,34.94,130510.24129129028,12.8294,12.8441,12.8221,12.8405,130510.2413
2007-01-18 15:30:00,34.94,34.95,34.88,34.94,173619.47255801794,12.8405,12.8441,12.8184,12.8405,173619.4726
2007-01-18 15:35:00,34.93,34.98,34.92,34.97,190390.14606826613,12.8368,12.8552,12.8331,12.8515,190390.1461
2007-01-18 15:40:00,34.97,34.98,34.95,34.96,241347.19250325096,12.8515,12.8552,12.8441,12.8478,241347.1925
2007-01-18 15:45:00,34.95,34.96,34.93,34.94,152441.12203546095,12.8441,12.8478,12.8368,12.8405,152441.122
2007-01-18 15:50:00,34.94,34.94,34.92,34.94,246829.9126892936,12.8405,12.8405,12.8331,12.8405,246829.9127
2007-01-18 15:55:00,34.93,34.94,34.9,34.92,279726.2338055497,12.8368,12.8405,12.8258,12.8331,279726.2338
2007-01-19 09:30:00,34.95,34.95,34.57,34.84,1475819.2689018392,12.8441,12.8441,12.7045,12.8037,1475819.2689
2007-01-19 09:35:00,34.84,34.95,34.83,34.92,257902.85737875235,12.8037,12.8441,12.8,12.8331,257902.8574
2007-01-19 09:40:00,34.92,35.0,34.84,34.92,180177.2359177945,12.8331,12.8625,12.8037,12.8331,180177.2359
2007-01-19 09:45:00,34.91,34.91,34.84,34.85,97721.42449240762,12.8294,12.8294,12.8037,12.8074,97721.4245
2007-01-19 09:50:00,34.85,34.87,34.83,34.83,78908.16895206513,12.8074,12.8147,12.8,12.8,78908.169
2007-01-19 09:55:00,34.83,34.85,34.81,34.81,123629.96497939358,12.8,12.8074,12.7927,12.7927,123629.965
2007-01-19 10:00:00,34.82,34.87,34.78,34.82,143948.28096296347,12.7964,12.8147,12.7817,12.7964,143948.281
2007-01-19 10:05:00,34.82,34.86,34.8,34.84,127715.12903958224,12.7964,12.8111,12.789,12.8037,127715.129
2007-01-19 10:10:00,34.84,34.85,34.82,34.84,126317.57291372825,12.8037,12.8074,12.7964,12.8037,126317.5729
2007-01-19 10:15:00,34.83,34.85,34.79,34.81,53322.14141719932,12.8,12.8074,12.7853,12.7927,53322.1414
2007-01-19 10:20:00,34.81,34.81,34.75,34.79,103096.6403610769,12.7927,12.7927,12.7706,12.7853,103096.6404
2007-01-19 10:25:00,34.78,34.8,34.77,34.79,55579.73208204042,12.7817,12.789,12.778,12.7853,55579.7321
2007-01-19 10:30:00,34.79,34.82,34.79,34.81,175124.53300124535,12.7853,12.7964,12.7853,12.7927,175124.533
2007-01-19 10:35:00,34.81,34.84,34.78,34.83,76758.08260459741,12.7927,12.8037,12.7817,12.8,76758.0826
2007-01-19 10:40:00,34.84,34.88,34.83,34.85,212858.5483993037,12.8037,12.8184,12.8,12.8074,212858.5484
2007-01-19 10:45:00,34.85,34.86,34.84,34.85,91701.18271949804,12.8074,12.8111,12.8037,12.8074,91701.1827
2007-01-19 10:50:00,34.84,34.85,34.83,34.84,80950.75098215944,12.8037,12.8074,12.8,12.8037,80950.751
2007-01-19 10:55:00,34.85,34.85,34.77,34.8,233499.3773349938,12.8074,12.8074,12.778,12.789,233499.3773
2007-01-19 11:00:00,34.8,34.81,34.76,34.76,120834.85272768556,12.789,12.7927,12.7743,12.7743,120834.8527
2007-01-19 11:05:00,34.75,34.77,34.73,34.74,193830.28422421447,12.7706,12.778,12.7633,12.767,193830.2842
2007-01-19 11:10:00,34.74,34.76,34.73,34.73,99764.00652250196,12.767,12.7743,12.7633,12.7633,99764.0065
2007-01-19 11:15:00,34.73,34.73,34.68,34.69,107719.3260081325,12.7633,12.7633,12.7449,12.7486,107719.326
2007-01-19 11:20:00,34.69,34.71,34.66,34.71,143733.2723282167,12.7486,12.7559,12.7376,12.7559,143733.2723
2007-01-19 11:25:00,34.71,34.73,34.71,34.71,122017.4002187928,12.7559,12.7633,12.7559,12.7559,122017.4002
2007-01-19 11:30:00,34.71,34.74,34.69,34.73,153193.65225707466,12.7559,12.767,12.7486,12.7633,153193.6523
2007-01-19 11:35:00,34.73,34.75,34.71,34.71,130295.23265654348,12.7633,12.7706,12.7559,12.7559,130295.2327
2007-01-19 11:40:00,34.72,34.74,34.71,34.72,58052.33138162829,12.7596,12.767,12.7559,12.7596,58052.3314
2007-01-19 11:45:00,34.73,34.73,34.71,34.71,43646.75285359461,12.7633,12.7633,12.7559,12.7559,43646.7529
2007-01-19 11:50:00,34.71,34.74,34.67,34.67,138573.0650942942,12.7559,12.767,12.7412,12.7412,138573.0651
2007-01-19 11:55:00,34.67,34.72,34.65,34.67,158461.36380837054,12.7412,12.7596,12.7339,12.7412,158461.3638
2007-01-19 12:00:00,34.67,34.69,34.65,34.68,155343.73860454236,12.7412,12.7486,12.7339,12.7449,155343.7386
2007-01-19 12:05:00,34.67,34.68,34.6,34.61,170501.84735418975,12.7412,12.7449,12.7155,12.7192,170501.8474
2007-01-19 12:10:00,34.61,34.67,34.59,34.65,172329.42074953733,12.7192,12.7412,12.7118,12.7339,172329.4207
2007-01-19 12:15:00,34.65,34.67,34.63,34.64,117072.20161961706,12.7339,12.7412,12.7265,12.7302,117072.2016
2007-01-19 12:20:00,34.65,34.66,34.63,34.63,64395.08610665805,12.7339,12.7376,12.7265,12.7265,64395.0861
2007-01-19 12:25:00,34.63,34.63,34.6,34.62,50634.533482864674,12.7265,12.7265,12.7155,12.7229,50634.5335
2007-01-19 12:30:00,34.61,34.62,34.59,34.59,77403.10850883771,12.7192,12.7229,12.7118,12.7118,77403.1085
2007-01-19 12:35:00,34.59,34.6,34.56,34.6,114707.10663740255,12.7118,12.7155,12.7008,12.7155,114707.1066
2007-01-19 12:40:00,34.6,34.6,34.58,34.59,76113.05670035709,12.7155,12.7155,12.7082,12.7118,76113.0567
2007-01-19 12:45:00,34.59,34.61,34.58,34.61,136530.48306419986,12.7118,12.7192,12.7082,12.7192,136530.4831
2007-01-19 12:50:00,34.6,34.63,34.6,34.61,67835.2242626064,12.7155,12.7265,12.7155,12.7192,67835.2243
2007-01-19 12:55:00,34.62,34.62,34.58,34.59,90411.1309110174,12.7229,12.7229,12.7082,12.7118,90411.1309
2007-01-19 13:00:00,34.59,34.67,34.58,34.6,143733.2723282167,12.7118,12.7412,12.7082,12.7155,143733.2723
2007-01-19 13:05:00,34.6,34.63,34.59,34.63,71597.8753706749,12.7155,12.7265,12.7118,12.7265,71597.8754
2007-01-19 13:10:00,34.63,34.64,34.6,34.64,74070.47467026276,12.7265,12.7302,12.7155,12.7302,74070.4747
2007-01-19 13:15:00,34.63,34.71,34.63,34.69,133305.3535429983,12.7265,12.7559,12.7265,12.7486,133305.3535
2007-01-19 13:20:00,34.69,34.7,34.67,34.69,74500.4919397563,12.7486,12.7523,12.7412,12.7486,74500.4919
2007-01-19 13:25:00,34.69,34.71,34.69,34.69,83208.34164700055,12.7486,12.7559,12.7486,12.7486,83208.3416
2007-01-19 13:30:00,34.7,34.7,34.69,34.7,62567.51271131049,12.7523,12.7523,12.7486,12.7523,62567.5127
2007-01-19 13:35:00,34.7,34.7,34.67,34.67,131155.2671955306,12.7523,12.7523,12.7412,12.7412,131155.2672
2007-01-19 13:40:00,34.68,34.68,34.66,34.66,74070.47467026276,12.7449,12.7449,12.7376,12.7376,74070.4747
2007-01-19 13:45:00,34.66,34.68,34.65,34.68,69770.30197532734,12.7376,12.7449,12.7339,12.7449,69770.302
2007-01-19 13:50:00,34.67,34.68,34.66,34.67,34723.89451160359,12.7412,12.7449,12.7376,12.7412,34723.8945
2007-01-19 13:55:00,34.66,34.67,34.65,34.65,71060.35378380796,12.7376,12.7412,12.7339,12.7339,71060.3538
2007-01-19 14:00:00,34.66,34.66,34.62,34.62,129327.69380018304,12.7376,12.7376,12.7229,12.7229,129327.6938
2007-01-19 14:05:00,34.63,34.63,34.58,34.59,130832.75424341044,12.7265,12.7265,12.7082,12.7118,130832.7542
2007-01-19 14:10:00,34.59,34.61,34.58,34.6,51387.06370447837,12.7118,12.7192,12.7082,12.7155,51387.0637
2007-01-19 14:15:00,34.6,34.63,34.59,34.6,99764.00652250196,12.7155,12.7265,12.7118,12.7155,99764.0065
2007-01-19 14:20:00,34.6,34.61,34.59,34.6,141260.67302862884,12.7155,12.7192,12.7118,12.7155,141260.673
2007-01-19 14:25:00,34.6,34.6,34.57,34.58,78048.13441307803,12.7155,12.7155,12.7045,12.7082,78048.1344
2007-01-19 14:30:00,34.57,34.58,34.53,34.56,122769.93044040648,12.7045,12.7082,12.6898,12.7008,122769.9304
2007-01-19 14:35:00,34.57,34.58,34.54,34.57,121694.88726667264,12.7045,12.7082,12.6935,12.7045,121694.8873
2007-01-19 14:40:00,34.57,34.57,34.51,34.52,146635.88889729814,12.7045,12.7045,12.6824,12.6861,146635.8889
2007-01-19 14:45:00,34.53,34.57,34.52,34.55,129112.68516543624,12.6898,12.7045,12.6861,12.6971,129112.6852
2007-01-19 14:50:00,34.54,34.54,34.44,34.46,198882.9871407636,12.6935,12.6935,12.6567,12.6641,198882.9871
2007-01-19 14:55:00,34.46,34.52,34.46,34.48,117717.22752385736,12.6641,12.6861,12.6641,12.6714,117717.2275
2007-01-19 15:00:00,34.49,34.53,34.47,34.51,225114.0405798697,12.6751,12.6898,12.6677,12.6824,225114.0406
2007-01-19 15:05:00,34.51,34.54,34.5,34.53,243819.7918028388,12.6824,12.6935,12.6788,12.6898,243819.7918
2007-01-19 15:10:00,34.52,34.55,34.51,34.55,157386.3206346367,12.6861,12.6971,12.6824,12.6971,157386.3206
2007-01-19 15:15:00,34.54,34.56,34.52,34.56,187702.53813393143,12.6935,12.7008,12.6861,12.7008,187702.5381
2007-01-19 15:20:00,34.56,34.58,34.53,34.57,183939.88702586296,12.7008,12.7082,12.6898,12.7045,183939.887
2007-01-19 15:25:00,34.58,34.59,34.56,34.56,228876.6916879382,12.7082,12.7118,12.7008,12.7008,228876.6917
2007-01-19 15:30:00,34.57,34.58,34.56,34.56,120082.32250607184,12.7045,12.7082,12.7008,12.7008,120082.3225
2007-01-19 15:35:00,34.57,34.59,34.56,34.58,194582.81444582812,12.7045,12.7118,12.7008,12.7082,194582.8144
2007-01-19 15:40:00,34.59,34.64,34.58,34.62,408516.40601886576,12.7118,12.7302,12.7082,12.7229,408516.406
2007-01-19 15:45:00,34.62,34.64,34.46,34.63,285961.48421320604,12.7229,12.7302,12.6641,12.7265,285961.4842
2007-01-19 15:50:00,34.62,34.65,34.61,34.65,263063.0646126749,12.7229,12.7339,12.7192,12.7339,263063.0646
2007-01-19 15:55:00,34.64,34.65,34.61,34.64,396905.93974254007,12.7302,12.7339,12.7192,12.7302,396905.9397
2007-01-22 09:30:00,34.52,34.58,34.42,34.55,385187.96914884105,12.6861,12.7082,12.6494,12.6971,385187.9691
2007-01-22 09:35:00,34.55,34.79,34.53,34.63,232424.33416126,12.6971,12.7853,12.6898,12.7265,232424.3342
2007-01-22 09:40:00,34.62,34.69,34.52,34.62,183617.37407374283,12.7229,12.7486,12.6861,12.7229,183617.3741
2007-01-22 09:45:00,34.6,34.69,34.58,34.66,138573.0650942942,12.7155,12.7486,12.7082,12.7376,138573.0651
2007-01-22 09:50:00,34.67,34.74,34.64,34.7,188992.5899424121,12.7412,12.767,12.7302,12.7523,188992.5899
2007-01-22 09:55:00,34.71,34.74,34.68,34.7,121157.3656798057,12.7559,12.767,12.7449,12.7523,121157.3657
2007-01-22 10:00:00,34.7,34.7,34.58,34.62,186412.48632545085,12.7523,12.7523,12.7082,12.7229,186412.4863
2007-01-22 10:05:00,34.63,34.64,34.56,34.56,123522.4606620202,12.7265,12.7302,12.7008,12.7008,123522.4607
2007-01-22 10:10:00,34.56,34.59,34.46,34.49,107934.33464287929,12.7008,12.7118,12.6641,12.6751,107934.3346
2007-01-22 10:15:00,34.5,34.58,34.46,34.57,71597.8753706749,12.6788,12.7082,12.6641,12.7045,71597.8754
2007-01-22 10:20:00,34.57,34.61,34.57,34.61,92668.7215758585,12.7045,12.7192,12.7045,12.7192,92668.7216
2007-01-22 10:25:00,34.6,34.62,34.59,34.6,66975.1897236193,12.7155,12.7229,12.7118,12.7155,66975.1897
2007-01-22 10:30:00,34.6,34.65,34.59,34.62,119007.279332338,12.7155,12.7339,12.7118,12.7229,119007.2793
2007-01-22 10:35:00,34.62,34.65,34.59,34.65,62675.01702868388,12.7229,12.7339,12.7118,12.7339,62675.017
2007-01-22 10:40:00,34.63,34.65,34.58,34.59,84605.89777285456,12.7265,12.7339,12.7082,12.7118,84605.8978
2007-01-22 10:45:00,34.59,34.64,34.58,34.59,136960.5003336934,12.7118,12.7302,12.7082,12.7118,136960.5003
2007-01-22 10:50:00,34.59,34.66,34.58,34.66,94388.79065383266,12.7118,12.7376,12.7082,12.7376,94388.7907
2007-01-22 10:55:00,34.66,34.73,34.65,34.71,97721.42449240762,12.7376,12.7633,12.7339,12.7559,97721.4245
2007-01-22 11:00:00,34.71,34.71,34.64,34.66,139863.11690277484,12.7559,12.7559,12.7302,12.7376,139863.1169
2007-01-22 11:05:00,34.66,34.71,34.65,34.71,160826.45879058505,12.7376,12.7559,12.7339,12.7559,160826.4588
2007-01-22 11:10:00,34.7,34.71,34.64,34.64,82455.81142538686,12.7523,12.7559,12.7302,12.7302,82455.8114
2007-01-22 11:15:00,34.64,34.69,34.64,34.68,103204.14467845028,12.7302,12.7486,12.7302,12.7449,103204.1447
2007-01-22 11:20:00,34.68,34.71,34.67,34.71,229199.2046400584,12.7449,12.7559,12.7412,12.7559,229199.2046
2007-01-22 11:25:00,34.71,34.72,34.71,34.71,87508.51434193598,12.7559,12.7596,12.7559,12.7559,87508.5143
2007-01-22 11:30:00,34.71,34.71,34.66,34.67,102021.59718734304,12.7559,12.7559,12.7376,12.7412,102021.5972
2007-01-22 11:35:00,34.66,34.71,34.66,34.71,91163.6611326311,12.7376,12.7559,12.7376,12.7559,91163.6611
2007-01-22 11:40:00,34.71,34.75,34.68,34.71,134487.90103410554,12.7559,12.7706,12.7449,12.7559,134487.901
2007-01-22 11:45:00,34.71,34.72,34.68,34.7,72135.39695754182,12.7559,12.7596,12.7449,12.7523,72135.397
2007-01-22 11:50:00,34.69,34.71,34.66,34.7,84068.37618598764,12.7486,12.7559,12.7376,12.7523,84068.3762
2007-01-22 11:55:00,34.7,34.71,34.65,34.66,73102.9358139023,12.7523,12.7559,12.7339,12.7376,73102.9358
2007-01-22 12:00:00,34.66,34.71,34.65,34.7,63857.56451979112,12.7376,12.7559,12.7339,12.7523,63857.5645
2007-01-22 12:05:00,34.69,34.71,34.68,34.7,31068.747720908475,12.7486,12.7559,12.7449,12.7523,31068.7477
2007-01-22 12:10:00,34.71,34.71,34.65,34.65,68372.74584947331,12.7559,12.7559,12.7339,12.7339,68372.7458
2007-01-22 12:15:00,34.66,34.73,34.62,34.71,149323.49683163277,12.7376,12.7633,12.7229,12.7559,149323.4968
2007-01-22 12:20:00,34.71,34.71,34.62,34.63,120512.3397755654,12.7559,12.7559,12.7229,12.7265,120512.3398
2007-01-22 12:25:00,34.63,34.66,34.6,34.63,61599.97385495002,12.7265,12.7376,12.7155,12.7265,61599.9739
2007-01-22 12:30:00,34.63,34.63,34.58,34.62,74607.9962571297,12.7265,12.7265,12.7082,12.7229,74607.9963
2007-01-22 12:35:00,34.62,34.63,34.57,34.58,56869.783890521045,12.7229,12.7265,12.7045,12.7082,56869.7839
2007-01-22 12:40:00,34.58,34.65,34.58,34.63,53644.65436931948,12.7082,12.7339,12.7082,12.7265,53644.6544
2007-01-22 12:45:00,34.62,34.63,34.56,34.6,73640.45740076923,12.7229,12.7265,12.7008,12.7155,73640.4574
2007-01-22 12:50:00,34.61,34.63,34.58,34.58,38916.56288916563,12.7192,12.7265,12.7082,12.7082,38916.5629
2007-01-22 12:55:00,34.58,34.63,34.58,34.58,73425.44876602245,12.7082,12.7265,12.7082,12.7082,73425.4488
2007-01-22 13:00:00,34.59,34.65,34.58,34.63,94281.28633645928,12.7118,12.7339,12.7082,12.7265,94281.2863
2007-01-22 13:05:00,34.64,34.66,34.6,34.65,123092.44339252663,12.7302,12.7376,12.7155,12.7339,123092.4434
2007-01-22 13:10:00,34.65,34.71,34.65,34.7,168781.7782762156,12.7339,12.7559,12.7339,12.7523,168781.7783
2007-01-22 13:15:00,34.69,34.7,34.67,34.69,49559.490309130815,12.7486,12.7523,12.7412,12.7486,49559.4903
2007-01-22 13:20:00,34.68,34.69,34.66,34.67,22468.40233103761,12.7449,12.7486,12.7376,12.7412,22468.4023
2007-01-22 13:25:00,34.68,34.69,34.65,34.69,40206.61469764626,12.7449,12.7486,12.7339,12.7486,40206.6147
2007-01-22 13:30:00,34.68,34.68,34.65,34.65,30423.72181666816,12.7449,12.7449,12.7339,12.7339,30423.7218
2007-01-22 13:35:00,34.65,34.66,34.63,34.65,19565.7857619562,12.7339,12.7376,12.7265,12.7339,19565.7858
2007-01-22 13:40:00,34.65,34.65,34.64,34.65,30316.217499294773,12.7339,12.7339,12.7302,12.7339,30316.2175
2007-01-22 13:45:00,34.64,34.66,34.63,34.64,38379.04130229871,12.7302,12.7376,12.7265,12.7302,38379.0413
2007-01-22 13:50:00,34.64,34.66,34.63,34.66,37841.51971543177,12.7302,12.7376,12.7265,12.7376,37841.5197
2007-01-22 13:55:00,34.65,34.69,34.65,34.67,54934.70617780011,12.7339,12.7486,12.7339,12.7412,54934.7062
2007-01-22 14:00:00,34.68,34.75,34.66,34.71,189100.0942597855,12.7449,12.7706,12.7376,12.7559,189100.0943
2007-01-22 14:05:00,34.7,34.71,34.69,34.69,79015.67326943851,12.7523,12.7559,12.7486,12.7486,79015.6733
2007-01-22 14:10:00,34.69,34.71,34.68,34.7,43216.73558410106,12.7486,12.7559,12.7449,12.7523,43216.7356
2007-01-22 14:15:00,34.7,34.71,34.7,34.71,26876.07934334643,12.7523,12.7559,12.7523,12.7559,26876.0793
2007-01-22 14:20:00,34.7,34.73,34.7,34.72,69770.30197532734,12.7523,12.7633,12.7523,12.7596,69770.302
2007-01-22 14:25:00,34.72,34.74,34.71,34.73,69447.78902320718,12.7596,12.767,12.7559,12.7633,69447.789
2007-01-22 14:30:00,34.73,34.74,34.71,34.73,125887.55564423469,12.7633,12.767,12.7559,12.7633,125887.5556
2007-01-22 14:35:00,34.73,34.73,34.69,34.7,113202.04619417516,12.7633,12.7633,12.7486,12.7523,113202.0462
2007-01-22 14:40:00,34.7,34.7,34.69,34.69,52462.10687821223,12.7523,12.7523,12.7486,12.7486,52462.1069
2007-01-22 14:45:00,34.69,34.7,34.68,34.68,72135.39695754182,12.7486,12.7523,12.7449,12.7449,72135.397
2007-01-22 14:50:00,34.69,34.7,34.67,34.67,98043.93744452778,12.7486,12.7523,12.7412,12.7412,98043.9374
2007-01-22 14:55:00,34.68,34.69,34.67,34.67,74607.9962571297,12.7449,12.7486,12.7412,12.7412,74607.9963
2007-01-22 15:00:00,34.68,34.68,34.67,34.68,63212.5386155508,12.7449,12.7449,12.7412,12.7449,63212.5386
2007-01-22 15:05:00,34.67,34.69,34.67,34.69,94496.29497120604,12.7412,12.7486,12.7412,12.7486,94496.295
2007-01-22 15:10:00,34.68,34.7,34.67,34.68,75575.53511349016,12.7449,12.7523,12.7412,12.7449,75575.5351
2007-01-22 15:15:00,34.69,34.69,34.66,34.66,59879.90477697585,12.7486,12.7486,12.7376,12.7376,59879.9048
2007-01-22 15:20:00,34.67,34.67,34.6,34.61,135347.93557309263,12.7412,12.7412,12.7155,12.7192,135347.9356
2007-01-22 15:25:00,34.61,34.66,34.6,34.61,114707.10663740255,12.7192,12.7376,12.7155,12.7192,114707.1066
2007-01-22 15:30:00,34.61,34.65,34.6,34.65,165126.63148552048,12.7192,12.7339,12.7155,12.7339,165126.6315
2007-01-22 15:35:00,34.63,34.71,34.63,34.69,119114.7836497114,12.7265,12.7559,12.7265,12.7486,119114.7836
2007-01-22 15:40:00,34.69,34.71,34.64,34.71,184907.42588222344,12.7486,12.7559,12.7302,12.7559,184907.4259
2007-01-22 15:45:00,34.71,34.71,34.68,34.68,105999.25693015831,12.7559,12.7559,12.7449,12.7449,105999.2569
2007-01-22 15:50:00,34.68,34.7,34.67,34.67,122447.41748828634,12.7449,12.7523,12.7412,12.7412,122447.4175
2007-01-22 15:55:00,34.68,34.69,34.65,34.68,148355.9579752723,12.7449,12.7486,12.7339,12.7449,148355.958
2007-01-23 09:30:00,34.75,34.84,34.71,34.81,331113.297510028,12.7706,12.8037,12.7559,12.7927,331113.2975
2007-01-23 09:35:00,34.81,34.84,34.78,34.83,141368.17734600222,12.7927,12.8037,12.7817,12.8,141368.1773
2007-01-23 09:40:00,34.83,34.84,34.71,34.72,259085.4048698596,12.8,12.8037,12.7559,12.7596,259085.4049
2007-01-23 09:45:00,34.73,34.81,34.71,34.8,326383.10754559905,12.7633,12.7927,12.7559,12.789,326383.1075
2007-01-23 09:50:00,34.81,34.87,34.8,34.87,176414.58480972596,12.7927,12.8147,12.789,12.8147,176414.5848
2007-01-23 09:55:00,34.87,34.94,34.85,34.93,214148.6002077844,12.8147,12.8405,12.8074,12.8368,214148.6002
2007-01-23 10:00:00,34.93,34.99,34.91,34.98,232961.8557481269,12.8368,12.8588,12.8294,12.8552,232961.8557
2007-01-23 10:05:00,34.98,35.06,34.98,35.05,341003.6947083795,12.8552,12.8846,12.8552,12.8809,341003.6947
2007-01-23 10:10:00,35.04,35.06,34.99,34.99,182112.31363051545,12.8772,12.8846,12.8588,12.8588,182112.3136
2007-01-23 10:15:00,35.0,35.0,34.98,34.98,88906.07046778999,12.8625,12.8625,12.8552,12.8552,88906.0705
2007-01-23 10:20:00,34.98,34.99,34.96,34.99,70522.83219694103,12.8552,12.8588,12.8478,12.8588,70522.8322
2007-01-23 10:25:00,35.0,35.0,34.97,34.99,65040.11201089836,12.8625,12.8625,12.8515,12.8588,65040.112
2007-01-23 10:30:00,34.99,35.02,34.98,35.02,105461.7353432914,12.8588,12.8699,12.8552,12.8699,105461.7353
2007-01-23 10:35:00,35.02,35.02,34.98,35.02,94711.30360595282,12.8699,12.8699,12.8552,12.8699,94711.3036
2007-01-23 10:40:00,35.01,35.03,35.01,35.02,111481.977116201,12.8662,12.8735,12.8662,12.8699,111481.9771
2007-01-23 10:45:00,35.02,35.04,35.02,35.03,94066.2777017125,12.8699,12.8772,12.8699,12.8735,94066.2777
2007-01-23 10:50:00,35.04,35.05,35.03,35.04,67727.71994523301,12.8772,12.8809,12.8735,12.8772,67727.7199
2007-01-23 10:55:00,35.04,35.07,35.03,35.07,137928.03919005388,12.8772,12.8882,12.8735,12.8882,137928.0392
2007-01-23 11:00:00,35.06,35.1,35.04,35.07,254140.20627068385,12.8846,12.8993,12.8772,12.8882,254140.2063
2007-01-23 11:05:00,35.08,35.11,35.07,35.11,158783.8767604907,12.8919,12.9029,12.8882,12.9029,158783.8768
2007-01-23 11:10:00,35.11,35.15,35.1,35.13,253495.1803664436,12.9029,12.9176,12.8993,12.9103,253495.1804
2007-01-23 11:15:00,35.13,35.25,35.12,35.25,303914.7052145614,12.9103,12.9544,12.9066,12.9544,303914.7052
2007-01-23 11:20:00,35.25,35.25,35.16,35.22,186304.98200807747,12.9544,12.9544,12.9213,12.9434,186304.982
2007-01-23 11:25:00,35.22,35.24,35.17,35.23,228876.6916879382,12.9434,12.9507,12.925,12.947,228876.6917
2007-01-23 11:30:00,35.23,35.25,35.2,35.21,264675.6293732757,12.947,12.9544,12.936,12.9397,264675.6294
2007-01-23 11:35:00,35.21,35.25,35.19,35.25,191357.68492462652,12.9397,12.9544,12.9323,12.9544,191357.6849
2007-01-23 11:40:00,35.25,35.25,35.24,35.25,116964.69730224369,12.9544,12.9544,12.9507,12.9544,116964.6973
2007-01-23 11:45:00,35.25,35.3,35.24,35.24,311870.024700192,12.9544,12.9728,12.9507,12.9507,311870.0247
2007-01-23 11:50:00,35.24,35.25,35.16,35.19,242637.2443117316,12.9507,12.9544,12.9213,12.9323,242637.2443
2007-01-23 11:55:00,35.2,35.23,35.18,35.21,102881.63172633012,12.936,12.947,12.9287,12.9397,102881.6317
2007-01-23 12:00:00,35.21,35.22,35.15,35.16,82025.79415589331,12.9397,12.9434,12.9176,12.9213,82025.7942
2007-01-23 12:05:00,35.15,35.19,35.13,35.17,115889.6541285098,12.9176,12.9323,12.9103,12.925,115889.6541
2007-01-23 12:10:00,35.17,35.18,35.15,35.16,35583.92905059068,12.925,12.9287,12.9176,12.9213,35583.9291
2007-01-23 12:15:00,35.15,35.17,35.15,35.16,130295.23265654348,12.9176,12.925,12.9176,12.9213,130295.2327
2007-01-23 12:20:00,35.15,35.16,35.13,35.13,40421.62333239304,12.9176,12.9213,12.9103,12.9103,40421.6233
2007-01-23 12:25:00,35.13,35.17,35.12,35.16,123092.44339252663,12.9103,12.925,12.9066,12.9213,123092.4434
2007-01-23 12:30:00,35.17,35.19,35.16,35.17,82240.80279064008,12.925,12.9323,12.9213,12.925,82240.8028
2007-01-23 12:35:00,35.17,35.18,35.12,35.13,64502.59042403144,12.925,12.9287,12.9066,12.9103,64502.5904
2007-01-23 12:40:00,35.13,35.17,35.13,35.17,81595.77688639976,12.9103,12.925,12.9103,12.925,81595.7769
2007-01-23 12:45:00,35.17,35.22,35.16,35.22,125457.53837474114,12.925,12.9434,12.9213,12.9434,125457.5384
2007-01-23 12:50:00,35.22,35.26,35.19,35.21,113954.57641578886,12.9434,12.9581,12.9323,12.9397,113954.5764
2007-01-23 12:55:00,35.21,35.25,35.2,35.21,164589.10989865355,12.9397,12.9544,12.936,12.9397,164589.1099
2007-01-23 13:00:00,35.22,35.24,35.21,35.23,72887.92717915552,12.9434,12.9507,12.9397,12.947,72887.9272
2007-01-23 13:05:00,35.23,35.24,35.17,35.18,152011.1047659674,12.947,12.9507,12.925,12.9287,152011.1048
2007-01-23 13:10:00,35.18,35.23,35.17,35.22,107289.30873863897,12.9287,12.947,12.925,12.9434,107289.3087
2007-01-23 13:15:00,35.21,35.21,35.19,35.2,41496.66650612689,12.9397,12.9397,12.9323,12.936,41496.6665
2007-01-23 13:20:00,35.19,35.2,35.18,35.2,39239.07584128579,12.9323,12.936,12.9287,12.936,39239.0758
2007-01-23 13:25:00,35.19,35.21,35.19,35.2,57514.80979476136,12.9323,12.9397,12.9323,12.936,57514.8098
2007-01-23 13:30:00,35.19,35.2,35.16,35.18,68587.75448422009,12.9323,12.936,12.9213,12.9287,68587.7545
2007-01-23 13:35:00,35.18,35.19,35.11,35.13,154483.7040655553,12.9287,12.9323,12.9029,12.9103,154483.7041
2007-01-23 13:40:00,35.13,35.22,35.11,35.21,80950.75098215944,12.9103,12.9434,12.9029,12.9397,80950.751
2007-01-23 13:45:00,35.2,35.23,35.15,35.17,93528.7561148456,12.936,12.947,12.9176,12.925,93528.7561
2007-01-23 13:50:00,35.17,35.2,35.15,35.2,57729.81842950814,12.925,12.936,12.9176,12.936,57729.8184
2007-01-23 13:55:00,35.19,35.21,35.19,35.2,88798.5661504166,12.9323,12.9397,12.9323,12.936,88798.5662
2007-01-23 14:00:00,35.19,35.2,35.13,35.15,94496.29497120604,12.9323,12.936,12.9103,12.9176,94496.295
2007-01-23 14:05:00,35.14,35.14,35.06,35.08,199097.99577551035,12.914,12.914,12.8846,12.8919,199097.9958
2007-01-23 14:10:00,35.09,35.09,35.06,35.07,82778.324377507,12.8956,12.8956,12.8846,12.8882,82778.3244
2007-01-23 14:15:00,35.06,35.1,35.05,35.07,92776.22589323188,12.8846,12.8993,12.8809,12.8882,92776.2259
2007-01-23 14:20:00,35.06,35.07,35.02,35.03,56332.26230365412,12.8846,12.8882,12.8699,12.8735,56332.2623
2007-01-23 14:25:00,35.02,35.08,35.02,35.06,94281.28633645928,12.8699,12.8919,12.8699,12.8846,94281.2863
2007-01-23 14:30:00,35.05,35.06,35.0,35.03,166631.69192874787,12.8809,12.8846,12.8625,12.8735,166631.6919
2007-01-23 14:35:00,35.02,35.07,35.02,35.06,85035.9150423481,12.8699,12.8882,12.8699,12.8846,85035.915
2007-01-23 14:40:00,35.06,35.06,35.0,35.03,99441.4935703818,12.8846,12.8846,12.8625,12.8735,99441.4936
2007-01-23 14:45:00,35.03,35.07,35.01,35.04,102021.59718734304,12.8735,12.8882,12.8662,12.8772,102021.5972
2007-01-23 14:50:00,35.03,35.04,34.97,34.98,208773.3843391151,12.8735,12.8772,12.8515,12.8552,208773.3843
2007-01-23 14:55:00,34.98,35.0,34.98,34.99,127822.63335695564,12.8552,12.8625,12.8552,12.8588,127822.6334
2007-01-23 15:00:00,34.98,34.98,34.96,34.97,245324.85224606624,12.8552,12.8552,12.8478,12.8515,245324.8522
2007-01-23 15:05:00,34.97,34.97,34.86,34.9,322727.960754904,12.8515,12.8515,12.8111,12.8258,322727.9608
2007-01-23 15:10:00,34.9,34.91,34.87,34.87,105891.75261278494,12.8258,12.8294,12.8147,12.8147,105891.7526
2007-01-23 15:15:00,34.87,34.88,34.84,34.85,146743.39321467152,12.8147,12.8184,12.8037,12.8074,146743.3932
2007-01-23 15:20:00,34.84,34.86,34.81,34.85,274243.51361950696,12.8037,12.8111,12.7927,12.8074,274243.5136
2007-01-23 15:25:00,34.85,34.86,34.8,34.81,205870.76777003365,12.8074,12.8111,12.789,12.7927,205870.7678
2007-01-23 15:30:00,34.81,34.81,34.77,34.78,298862.0022980123,12.7927,12.7927,12.778,12.7817,298862.0023
2007-01-23 15:35:00,34.78,34.85,34.76,34.84,360891.9934224559,12.7817,12.8074,12.7743,12.8037,360891.9934
2007-01-23 15:40:00,34.84,34.85,34.79,34.8,125780.0513268613,12.8037,12.8074,12.7853,12.789,125780.0513
2007-01-23 15:45:00,34.79,34.83,34.78,34.81,224361.510358256,12.7853,12.8,12.7817,12.7927,224361.5104
2007-01-23 15:50:00,34.82,34.85,34.81,34.85,219201.3031243335,12.7964,12.8074,12.7927,12.8074,219201.3031
2007-01-23 15:55:00,34.85,34.87,34.83,34.87,291874.22166874225,12.8074,12.8147,12.8,12.8147,291874.2217
2007-01-24 09:30:00,35.0,35.21,34.96,35.15,297679.45480690507,12.8625,12.9397,12.8478,12.9176,297679.4548
2007-01-24 09:35:00,35.14,35.18,35.11,35.18,105139.22239117124,12.914,12.9287,12.9029,12.9287,105139.2224
2007-01-24 09:40:00,35.16,35.19,35.08,35.13,157816.33790413025,12.9213,12.9323,12.8919,12.9103,157816.3379
2007-01-24 09:45:00,35.12,35.21,35.09,35.21,211030.97500395612,12.9066,12.9397,12.8956,12.9397,211030.975
2007-01-24 09:50:00,35.2,35.24,35.17,35.18,182327.3222652622,12.936,12.9507,12.925,12.9287,182327.3223
2007-01-24 09:55:00,35.18,35.2,35.15,35.19,133197.8492256249,12.9287,12.936,12.9176,12.9323,133197.8492
2007-01-24 10:00:00,35.19,35.25,35.19,35.25,137928.03919005388,12.9323,12.9544,12.9323,12.9544,137928.0392
2007-01-24 10:05:00,35.25,35.25,35.22,35.25,170609.35167156314,12.9544,12.9544,12.9434,12.9544,170609.3517
2007-01-24 10:10:00,35.25,35.29,35.24,35.27,181037.27045678155,12.9544,12.9691,12.9507,12.9617,181037.2705
2007-01-24 10:15:00,35.27,35.3,35.24,35.24,174694.5157317518,12.9617,12.9728,12.9507,12.9507,174694.5157
2007-01-24 10:20:00,35.24,35.25,35.22,35.23,110621.94257721392,12.9507,12.9544,12.9434,12.947,110621.9426
2007-01-24 10:25:00,35.23,35.32,35.23,35.32,251775.11128846937,12.947,12.9801,12.947,12.9801,251775.1113
2007-01-24 10:30:00,35.32,35.34,35.28,35.32,147173.41048416507,12.9801,12.9875,12.9654,12.9801,147173.4105
2007-01-24 10:35:00,35.32,35.35,35.31,35.33,224791.5276277496,12.9801,12.9911,12.9764,12.9838,224791.5276
2007-01-24 10:40:00,35.34,35.35,35.32,35.34,153408.66089182143,12.9875,12.9911,12.9801,12.9875,153408.6609
2007-01-24 10:45:00,35.34,35.37,35.34,35.36,196625.3964759225,12.9875,12.9985,12.9875,12.9948,196625.3965
2007-01-24 10:50:00,35.35,35.36,35.3,35.31,220383.85061544072,12.9911,12.9948,12.9728,12.9764,220383.8506
2007-01-24 10:55:00,35.3,35.35,35.3,35.34,106536.77851702525,12.9728,12.9911,12.9728,12.9875,106536.7785
2007-01-24 11:00:00,35.33,35.48,35.33,35.47,252957.6587795766,12.9838,13.0389,12.9838,13.0352,252957.6588
2007-01-24 11:05:00,35.47,35.56,35.47,35.52,408838.9189709859,13.0352,13.0683,13.0352,13.0536,408838.919
2007-01-24 11:10:00,35.52,35.55,35.46,35.46,225651.56216673664,13.0536,13.0646,13.0316,13.0316,225651.5622
2007-01-24 11:15:00,35.47,35.47,35.34,35.34,193185.2583199741,13.0352,13.0352,12.9875,12.9875,193185.2583
2007-01-24 11:20:00,35.34,35.36,35.22,35.22,242529.73999435813,12.9875,12.9948,12.9434,12.9434,242529.74
2007-01-24 11:25:00,35.22,35.29,35.18,35.27,187057.5122296912,12.9434,12.9691,12.9287,12.9617,187057.5122
2007-01-24 11:30:00,35.27,35.32,35.25,35.3,96538.87700130038,12.9617,12.9801,12.9544,12.9728,96538.877
2007-01-24 11:35:00,35.3,35.33,35.28,35.31,102236.60582208984,12.9728,12.9838,12.9654,12.9764,102236.6058
2007-01-24 11:40:00,35.3,35.37,35.3,35.37,98258.94607927457,12.9728,12.9985,12.9728,12.9985,98258.9461
2007-01-24 11:45:00,35.36,35.42,35.36,35.39,202000.61234459176,12.9948,13.0169,12.9948,13.0058,202000.6123
2007-01-24 11:50:00,35.39,35.42,35.33,35.36,150506.04432274002,13.0058,13.0169,12.9838,12.9948,150506.0443
2007-01-24 11:55:00,35.36,35.44,35.36,35.43,105569.23966066478,12.9948,13.0242,12.9948,13.0205,105569.2397
2007-01-24 12:00:00,35.43,35.45,35.35,35.35,159751.41561685118,13.0205,13.0279,12.9911,12.9911,159751.4156
2007-01-24 12:05:00,35.35,35.36,35.27,35.33,102236.60582208984,12.9911,12.9948,12.9617,12.9838,102236.6058
2007-01-24 12:10:00,35.32,35.35,35.3,35.34,65577.63359776529,12.9801,12.9911,12.9728,12.9875,65577.6336
2007-01-24 12:15:00,35.34,35.38,35.34,35.37,117502.2188891106,12.9875,13.0022,12.9875,12.9985,117502.2189
2007-01-24 12:20:00,35.38,35.38,35.33,35.34,76328.06533510386,13.0022,13.0022,12.9838,12.9875,76328.0653
2007-01-24 12:25:00,35.33,35.38,35.31,35.35,69662.79765795395,12.9838,13.0022,12.9764,12.9911,69662.7977
2007-01-24 12:30:00,35.35,35.38,35.34,35.38,79123.17758681189,12.9911,13.0022,12.9875,13.0022,79123.1776
2007-01-24 12:35:00,35.38,35.44,35.38,35.42,99011.47630088826,13.0022,13.0242,13.0022,13.0169,99011.4763
2007-01-24 12:40:00,35.42,35.42,35.36,35.37,54719.697543053335,13.0169,13.0169,12.9948,12.9985,54719.6975
2007-01-24 12:45:00,35.36,35.38,35.35,35.37,78800.66463469174,12.9948,13.0022,12.9911,12.9985,78800.6646
2007-01-24 12:50:00,35.36,35.42,35.33,35.39,202645.63824883208,12.9948,13.0169,12.9838,13.0058,202645.6382
2007-01-24 12:55:00,35.4,35.41,35.38,35.39,60417.42636384278,13.0095,13.0132,13.0022,13.0058,60417.4264
2007-01-24 13:00:00,35.38,35.39,35.35,35.36,75790.54374823693,13.0022,13.0058,12.9911,12.9948,75790.5437
2007-01-24 13:05:00,35.37,35.39,35.35,35.38,80628.2380300393,12.9985,13.0058,12.9911,13.0022,80628.238
2007-01-24 13:10:00,35.38,35.39,35.36,35.39,100731.54537886244,13.0022,13.0058,12.9948,13.0058,100731.5454
2007-01-24 13:15:00,35.38,35.4,35.38,35.38,72672.91854440875,13.0022,13.0095,13.0022,13.0022,72672.9185
2007-01-24 13:20:00,35.38,35.39,35.36,35.37,47839.42123115664,13.0022,13.0058,12.9948,12.9985,47839.4212
2007-01-24 13:25:00,35.36,35.4,35.36,35.37,126640.08586584838,12.9948,13.0095,12.9948,12.9985,126640.0859
2007-01-24 13:30:00,35.37,35.37,35.33,35.33,46226.85647055586,12.9985,12.9985,12.9838,12.9838,46226.8565
2007-01-24 13:35:00,35.33,35.36,35.32,35.34,49129.47303963728,12.9838,12.9948,12.9801,12.9875,49129.473
2007-01-24 13:40:00,35.34,35.35,35.33,35.34,37734.01539805839,12.9875,12.9911,12.9838,12.9875,37734.0154
2007-01-24 13:45:00,35.34,35.36,35.34,35.35,44936.80466207524,12.9875,12.9948,12.9875,12.9911,44936.8047
2007-01-24 13:50:00,35.34,35.35,35.33,35.35,30101.208864548003,12.9875,12.9911,12.9838,12.9911,30101.2089
2007-01-24 13:55:00,35.35,35.4,35.34,35.36,145453.34140619088,12.9911,13.0095,12.9875,12.9948,145453.3414
2007-01-24 14:00:00,35.36,35.38,35.34,35.35,194475.3101284548,12.9948,13.0022,12.9875,12.9911,194475.3101
2007-01-24 14:05:00,35.35,35.38,35.34,35.36,73317.94444864907,12.9911,13.0022,12.9875,12.9948,73317.9444
2007-01-24 14:10:00,35.36,35.39,35.35,35.38,273383.4790805199,12.9948,13.0058,12.9911,13.0022,273383.4791
2007-01-24 14:15:00,35.38,35.4,35.37,35.38,159966.42425159796,13.0022,13.0095,12.9985,13.0022,159966.4243
2007-01-24 14:20:00,35.38,35.39,35.38,35.38,101914.09286996968,13.0022,13.0058,13.0022,13.0022,101914.0929
2007-01-24 14:25:00,35.38,35.38,35.33,35.36,162116.51059906566,13.0022,13.0022,12.9838,12.9948,162116.5106
2007-01-24 14:30:00,35.37,35.39,35.37,35.38,90411.1309110174,12.9985,13.0058,12.9985,13.0022,90411.1309
2007-01-24 14:35:00,35.38,35.41,35.37,35.4,112342.01165518808,13.0022,13.0132,12.9985,13.0095,112342.0117
2007-01-24 14:40:00,35.4,35.43,35.4,35.43,109116.88213398652,13.0095,13.0205,13.0095,13.0205,109116.8821
2007-01-24 14:45:00,35.43,35.44,35.42,35.42,45474.32624894216,13.0205,13.0242,13.0169,13.0169,45474.3262
2007-01-24 14:50:00,35.42,35.43,35.34,35.36,135885.45715995957,13.0169,13.0205,12.9875,12.9948,135885.4572
2007-01-24 14:55:00,35.35,35.38,35.34,35.37,188562.57267291856,12.9911,13.0022,12.9875,12.9985,188562.5727
2007-01-24 15:00:00,35.37,35.39,35.37,35.39,106644.28283439863,12.9985,13.0058,12.9985,13.0058,106644.2828
2007-01-24 15:05:00,35.39,35.41,35.37,35.38,98366.45039664794,13.0058,13.0132,12.9985,13.0022,98366.4504
2007-01-24 15:10:00,35.38,35.39,35.37,35.38,90948.65249788432,13.0022,13.0058,12.9985,13.0022,90948.6525
2007-01-24 15:15:00,35.37,35.39,35.36,35.38,112019.49870306792,12.9985,13.0058,12.9948,13.0022,112019.4987
2007-01-24 15:20:00,35.38,35.41,35.38,35.4,83423.35028174732,13.0022,13.0132,13.0022,13.0095,83423.3503
2007-01-24 15:25:00,35.39,35.42,35.39,35.39,108579.36054711958,13.0058,13.0169,13.0058,13.0058,108579.3605
2007-01-24 15:30:00,35.39,35.44,35.39,35.42,172114.41211479055,13.0058,13.0242,13.0058,13.0169,172114.4121
2007-01-24 15:35:00,35.41,35.42,35.4,35.42,135992.96147733295,13.0132,13.0169,13.0095,13.0169,135992.9615
2007-01-24 15:40:00,35.42,35.44,35.4,35.41,145345.8370888175,13.0169,13.0242,13.0095,13.0132,145345.8371
2007-01-24 15:45:00,35.41,35.41,35.38,35.38,311224.99879595166,13.0132,13.0132,13.0022,13.0022,311224.9988
2007-01-24 15:50:00,35.38,35.38,35.36,35.38,430984.8083499034,13.0022,13.0022,12.9948,13.0022,430984.8083
2007-01-24 15:55:00,35.38,35.4,35.36,35.38,340143.6601693924,13.0022,13.0095,12.9948,13.0022,340143.6602
2007-01-25 09:30:00,35.41,35.55,35.41,35.51,420341.88092993817,13.0132,13.0646,13.0132,13.0499,420341.8809
2007-01-25 09:35:00,35.49,35.51,35.44,35.47,91271.16545000448,13.0426,13.0499,13.0242,13.0352,91271.1655
2007-01-25 09:40:00,35.47,35.54,35.46,35.53,135347.93557309263,13.0352,13.061,13.0316,13.0573,135347.9356
2007-01-25 09:45:00,35.52,35.55,35.45,35.46,135992.96147733295,13.0536,13.0646,13.0279,13.0316,135992.9615
2007-01-25 09:50:00,35.45,35.55,35.42,35.52,156418.78177827623,13.0279,13.0646,13.0169,13.0536,156418.7818
2007-01-25 09:55:00,35.53,35.54,35.45,35.45,116857.19298487029,13.0573,13.061,13.0279,13.0279,116857.193
2007-01-25 10:00:00,35.46,35.51,35.38,35.38,237262.0284430623,13.0316,13.0499,13.0022,13.0022,237262.0284
2007-01-25 10:05:00,35.37,35.37,35.1,35.11,283596.38923099154,12.9985,12.9985,12.8993,12.9029,283596.3892
2007-01-25 10:10:00,35.1,35.24,35.1,35.19,139648.10826802807,12.8993,12.9507,12.8993,12.9323,139648.1083
2007-01-25 10:15:00,35.18,35.21,35.12,35.18,103634.16194794384,12.9287,12.9397,12.9066,12.9287,103634.1619
2007-01-25 10:20:00,35.17,35.21,35.13,35.2,110191.92530772036,12.925,12.9397,12.9103,12.936,110191.9253
2007-01-25 10:25:00,35.2,35.24,35.14,35.14,162009.00628169227,12.936,12.9507,12.914,12.914,162009.0063
2007-01-25 10:30:00,35.14,35.21,35.14,35.17,114169.58505053564,12.914,12.9397,12.914,12.925,114169.5851
2007-01-25 10:35:00,35.16,35.18,35.08,35.1,115567.14117638965,12.9213,12.9287,12.8919,12.8993,115567.1412
2007-01-25 10:40:00,35.09,35.1,35.0,35.04,166631.69192874787,12.8956,12.8993,12.8625,12.8772,166631.6919
2007-01-25 10:45:00,35.04,35.05,34.99,35.04,186734.999277571,12.8772,12.8809,12.8588,12.8772,186734.9993
2007-01-25 10:50:00,35.04,35.04,34.91,34.98,333908.40976173605,12.8772,12.8772,12.8294,12.8552,333908.4098
2007-01-25 10:55:00,34.98,35.03,34.98,34.98,92776.22589323188,12.8552,12.8735,12.8552,12.8552,92776.2259
2007-01-25 11:00:00,34.98,35.05,34.98,35.01,105461.7353432914,12.8552,12.8809,12.8552,12.8662,105461.7353
2007-01-25 11:05:00,35.01,35.03,34.99,35.01,110836.95121196068,12.8662,12.8735,12.8588,12.8662,110836.9512
2007-01-25 11:10:00,35.0,35.03,34.98,35.02,74607.9962571297,12.8625,12.8735,12.8552,12.8699,74607.9963
2007-01-25 11:15:00,35.03,35.04,35.01,35.02,67942.72857997978,12.8735,12.8772,12.8662,12.8699,67942.7286
2007-01-25 11:20:00,35.01,35.07,35.01,35.07,55364.72344729365,12.8662,12.8882,12.8662,12.8882,55364.7234
2007-01-25 11:25:00,35.07,35.09,34.98,35.04,163514.06672491968,12.8882,12.8956,12.8552,12.8772,163514.0667
2007-01-25 11:30:00,35.05,35.1,35.03,35.03,122984.93907515326,12.8809,12.8993,12.8735,12.8735,122984.9391
2007-01-25 11:35:00,35.03,35.06,35.01,35.04,81058.25529953283,12.8735,12.8846,12.8662,12.8772,81058.2553
2007-01-25 11:40:00,35.04,35.05,34.95,34.98,111911.99438569452,12.8772,12.8809,12.8441,12.8552,111911.9944
2007-01-25 11:45:00,34.98,34.99,34.95,34.98,99548.99788775518,12.8552,12.8588,12.8441,12.8552,99548.9979
2007-01-25 11:50:00,34.98,35.0,34.98,35.0,65040.11201089836,12.8552,12.8625,12.8552,12.8625,65040.112
2007-01-25 11:55:00,35.0,35.01,34.97,34.98,52999.62846507917,12.8625,12.8662,12.8515,12.8552,52999.6285
2007-01-25 12:00:00,34.98,35.0,34.96,34.98,61707.478172323405,12.8552,12.8625,12.8478,12.8552,61707.4782
2007-01-25 12:05:00,34.98,34.99,34.89,34.94,140938.16007650868,12.8552,12.8588,12.8221,12.8405,140938.1601
2007-01-25 12:10:00,34.94,34.97,34.88,34.9,135562.9442078394,12.8405,12.8515,12.8184,12.8258,135562.9442
2007-01-25 12:15:00,34.91,34.98,34.91,34.98,106321.76988227847,12.8294,12.8552,12.8294,12.8552,106321.7699
2007-01-25 12:20:00,34.97,34.98,34.96,34.97,44936.80466207524,12.8515,12.8552,12.8478,12.8515,44936.8047
2007-01-25 12:25:00,34.98,34.98,34.94,34.95,55794.74071678719,12.8552,12.8552,12.8405,12.8441,55794.7407
2007-01-25 12:30:00,34.95,34.95,34.9,34.92,96646.38131867375,12.8441,12.8441,12.8258,12.8331,96646.3813
2007-01-25 12:35:00,34.93,34.96,34.92,34.95,42249.19672774059,12.8368,12.8478,12.8331,12.8441,42249.1967
2007-01-25 12:40:00,34.95,34.98,34.95,34.97,74500.4919397563,12.8441,12.8552,12.8441,12.8515,74500.4919
2007-01-25 12:45:00,34.97,34.97,34.93,34.97,71597.8753706749,12.8515,12.8515,12.8368,12.8515,71597.8754
2007-01-25 12:50:00,34.96,34.97,34.95,34.97,72135.39695754182,12.8478,12.8515,12.8441,12.8515,72135.397
2007-01-25 12:55:00,34.97,34.98,34.91,34.93,111911.99438569452,12.8515,12.8552,12.8294,12.8368,111911.9944
2007-01-25 13:00:00,34.93,34.95,34.91,34.92,55472.22776466703,12.8368,12.8441,12.8294,12.8331,55472.2278
2007-01-25 13:05:00,34.91,34.94,34.91,34.92,73855.46603551599,12.8294,12.8405,12.8294,12.8331,73855.466
2007-01-25 13:10:00,34.91,34.92,34.88,34.89,73532.95308339584,12.8294,12.8331,12.8184,12.8221,73532.9531
2007-01-25 13:15:00,34.89,34.91,34.85,34.85,90626.13954576416,12.8221,12.8294,12.8074,12.8074,90626.1395
2007-01-25 13:20:00,34.85,34.94,34.85,34.93,73102.9358139023,12.8074,12.8405,12.8074,12.8368,73102.9358
2007-01-25 13:25:00,34.94,34.97,34.91,34.91,107181.80442126557,12.8405,12.8515,12.8294,12.8294,107181.8044
2007-01-25 13:30:00,34.92,34.93,34.87,34.93,83745.86323386748,12.8331,12.8368,12.8147,12.8368,83745.8632
2007-01-25 13:35:00,34.93,34.95,34.79,34.8,164051.58831178662,12.8368,12.8441,12.7853,12.789,164051.5883
2007-01-25 13:40:00,34.81,34.87,34.8,34.81,164911.6228507737,12.7927,12.8147,12.789,12.7927,164911.6229
2007-01-25 13:45:00,34.8,34.82,34.74,34.81,208020.85411750132,12.789,12.7964,12.767,12.7927,208020.8541
2007-01-25 13:50:00,34.81,34.91,34.8,34.91,162224.01491643905,12.7927,12.8294,12.789,12.8294,162224.0149
2007-01-25 13:55:00,34.91,34.91,34.85,34.86,228554.17873581804,12.8294,12.8294,12.8074,12.8111,228554.1787
2007-01-25 14:00:00,34.86,34.86,34.75,34.77,138143.04782480063,12.8111,12.8111,12.7706,12.778,138143.0478
2007-01-25 14:05:00,34.77,34.8,34.69,34.77,271018.3840983054,12.778,12.789,12.7486,12.778,271018.3841
2007-01-25 14:10:00,34.77,34.8,34.74,34.78,181789.8006783953,12.778,12.789,12.767,12.7817,181789.8007
2007-01-25 14:15:00,34.78,34.81,34.72,34.72,121909.8959014194,12.7817,12.7927,12.7596,12.7596,121909.8959
2007-01-25 14:20:00,34.73,34.78,34.71,34.72,156203.77314352946,12.7633,12.7817,12.7559,12.7596,156203.7731
2007-01-25 14:25:00,34.72,34.72,34.66,34.71,148033.44502315213,12.7596,12.7596,12.7376,12.7559,148033.445
2007-01-25 14:30:00,34.71,34.77,34.69,34.75,129757.71106967656,12.7559,12.778,12.7486,12.7706,129757.7111
2007-01-25 14:35:00,34.75,34.8,34.75,34.79,73532.95308339584,12.7706,12.789,12.7706,12.7853,73532.9531
2007-01-25 14:40:00,34.78,34.8,34.76,34.76,89121.07910253677,12.7817,12.789,12.7743,12.7743,89121.0791
2007-01-25 14:45:00,34.77,34.77,34.73,34.76,155343.73860454236,12.778,12.778,12.7633,12.7743,155343.7386
2007-01-25 14:50:00,34.76,34.79,34.75,34.77,92991.23452797864,12.7743,12.7853,12.7706,12.778,92991.2345
2007-01-25 14:55:00,34.77,34.78,34.75,34.76,82993.33301225377,12.778,12.7817,12.7706,12.7743,82993.333
2007-01-25 15:00:00,34.76,34.78,34.72,34.72,135347.93557309263,12.7743,12.7817,12.7596,12.7596,135347.9356
2007-01-25 15:05:00,34.71,34.72,34.59,34.61,316600.21466462093,12.7559,12.7596,12.7118,12.7192,316600.2147
2007-01-25 15:10:00,34.61,34.72,34.58,34.67,247044.9213240404,12.7192,12.7596,12.7082,12.7412,247044.9213
2007-01-25 15:15:00,34.67,34.72,34.66,34.71,318642.7966947153,12.7412,12.7596,12.7376,12.7559,318642.7967
2007-01-25 15:20:00,34.71,34.74,34.71,34.73,205010.7332310466,12.7559,12.767,12.7559,12.7633,205010.7332
2007-01-25 15:25:00,34.72,34.78,34.72,34.75,151581.08749647386,12.7596,12.7817,12.7596,12.7706,151581.0875
2007-01-25 15:30:00,34.75,34.79,34.73,34.78,190175.13743351927,12.7706,12.7853,12.7633,12.7817,190175.1374
2007-01-25 15:35:00,34.78,34.8,34.75,34.78,235971.9766345817,12.7817,12.789,12.7706,12.7817,235971.9766
2007-01-25 15:40:00,34.78,34.81,34.58,34.77,275641.069745361,12.7817,12.7927,12.7082,12.778,275641.0697
2007-01-25 15:45:00,34.77,34.83,34.77,34.82,282628.85037463106,12.778,12.8,12.778,12.7964,282628.8504
2007-01-25 15:50:00,34.83,34.97,34.82,34.91,478394.21231156646,12.8,12.8515,12.7964,12.8294,478394.2123
2007-01-25 15:55:00,34.91,34.95,34.88,34.9,365514.6790695115,12.8294,12.8441,12.8184,12.8258,365514.6791
2007-01-26 09:30:00,34.88,35.11,34.86,34.86,247152.42564141372,12.8184,12.9029,12.8111,12.8111,247152.4256
2007-01-26 09:35:00,34.86,34.87,34.7,34.79,185444.9474690904,12.8111,12.8147,12.7523,12.7853,185444.9475
2007-01-26 09:40:00,34.78,34.85,34.7,34.85,145990.86299305782,12.7817,12.8074,12.7523,12.8074,145990.863
2007-01-26 09:45:00,34.85,34.88,34.71,34.81,205763.26345266023,12.8074,12.8184,12.7559,12.7927,205763.2635
2007-01-26 09:50:00,34.8,34.85,34.76,34.79,145130.82845407072,12.789,12.8074,12.7743,12.7853,145130.8285
2007-01-26 09:55:00,34.79,34.8,34.73,34.75,130725.24992603704,12.7853,12.789,12.7633,12.7706,130725.2499
2007-01-26 10:00:00,34.75,34.86,34.65,34.67,185014.93019959683,12.7706,12.8111,12.7339,12.7412,185014.9302
2007-01-26 10:05:00,34.66,34.72,34.51,34.65,152763.6349875811,12.7376,12.7596,12.6824,12.7339,152763.635
2007-01-26 10:10:00,34.66,34.78,34.63,34.71,115029.61958952271,12.7376,12.7817,12.7265,12.7559,115029.6196
2007-01-26 10:15:00,34.7,34.71,34.63,34.69,117717.22752385736,12.7523,12.7559,12.7265,12.7486,117717.2275
2007-01-26 10:20:00,34.69,34.77,34.67,34.69,121694.88726667264,12.7486,12.778,12.7412,12.7486,121694.8873
2007-01-26 10:25:00,34.69,34.74,34.68,34.74,126532.581548475,12.7486,12.767,12.7449,12.767,126532.5815
2007-01-26 10:30:00,34.73,34.76,34.69,34.69,80520.73371266591,12.7633,12.7743,12.7486,12.7486,80520.7337
2007-01-26 10:35:00,34.68,34.71,34.62,34.71,114492.0980026558,12.7449,12.7559,12.7229,12.7559,114492.098
2007-01-26 10:40:00,34.71,34.71,34.66,34.7,36228.95495483099,12.7559,12.7559,12.7376,12.7523,36228.955
2007-01-26 10:45:00,34.7,34.71,34.66,34.66,86218.46253345536,12.7523,12.7559,12.7376,12.7376,86218.4625
2007-01-26 10:50:00,34.67,34.7,34.55,34.7,96646.38131867375,12.7412,12.7523,12.6971,12.7523,96646.3813
2007-01-26 10:55:00,34.7,34.7,34.65,34.68,54934.70617780011,12.7523,12.7523,12.7339,12.7449,54934.7062
2007-01-26 11:00:00,34.68,34.69,34.64,34.67,66652.67677149914,12.7449,12.7486,12.7302,12.7412,66652.6768
2007-01-26 11:05:00,34.66,34.67,34.56,34.6,81380.76825165299,12.7376,12.7412,12.7008,12.7155,81380.7683
2007-01-26 11:10:00,34.61,34.61,34.53,34.58,58159.83569900168,12.7192,12.7192,12.6898,12.7082,58159.8357
2007-01-26 11:15:00,34.58,34.62,34.56,34.61,74177.97898763615,12.7082,12.7229,12.7008,12.7192,74177.979
2007-01-26 11:20:00,34.6,34.62,34.57,34.58,67405.20699311285,12.7155,12.7229,12.7045,12.7082,67405.207
2007-01-26 11:25:00,34.58,34.67,34.53,34.67,121479.87863192588,12.7082,12.7412,12.6898,12.7412,121479.8786
2007-01-26 11:30:00,34.67,34.68,34.65,34.67,61384.965220203245,12.7412,12.7449,12.7339,12.7412,61384.9652
2007-01-26 11:35:00,34.67,34.67,34.65,34.65,86218.46253345536,12.7412,12.7412,12.7339,12.7339,86218.4625
2007-01-26 11:40:00,34.66,34.66,34.58,34.63,56332.26230365412,12.7376,12.7376,12.7082,12.7265,56332.2623
2007-01-26 11:45:00,34.64,34.66,34.58,34.58,66760.18108887253,12.7302,12.7376,12.7082,12.7082,66760.1811
2007-01-26 11:50:00,34.57,34.59,34.54,34.56,68480.2501668467,12.7045,12.7118,12.6935,12.7008,68480.2502
2007-01-26 11:55:00,34.56,34.61,34.54,34.61,61922.48680707018,12.7008,12.7192,12.6935,12.7192,61922.4868
2007-01-26 12:00:00,34.61,34.66,34.61,34.65,56869.783890521045,12.7192,12.7376,12.7192,12.7339,56869.7839
2007-01-26 12:05:00,34.65,34.71,34.64,34.7,62352.50407656372,12.7339,12.7559,12.7302,12.7523,62352.5041
2007-01-26 12:10:00,34.71,34.77,34.7,34.76,78800.66463469174,12.7559,12.778,12.7523,12.7743,78800.6646
2007-01-26 12:15:00,34.77,34.79,34.73,34.78,85573.43662921504,12.778,12.7853,12.7633,12.7817,85573.4366
2007-01-26 12:20:00,34.78,34.81,34.75,34.76,50957.04643498483,12.7817,12.7927,12.7706,12.7743,50957.0464
2007-01-26 12:25:00,34.76,34.76,34.71,34.74,47194.39532691633,12.7743,12.7743,12.7559,12.767,47194.3953
2007-01-26 12:30:00,34.75,34.82,34.75,34.76,46764.37805742279,12.7706,12.7964,12.7706,12.7743,46764.3781
2007-01-26 12:35:00,34.76,34.79,34.71,34.79,67727.71994523301,12.7743,12.7853,12.7559,12.7853,67727.7199
2007-01-26 12:40:00,34.79,34.79,34.74,34.78,51709.57665659853,12.7853,12.7853,12.767,12.7817,51709.5767
2007-01-26 12:45:00,34.77,34.77,34.75,34.75,43431.74421884783,12.778,12.778,12.7706,12.7706,43431.7442
2007-01-26 12:50:00,34.75,34.76,34.67,34.73,66222.65950200561,12.7706,12.7743,12.7412,12.7633,66222.6595
2007-01-26 12:55:00,34.74,34.75,34.66,34.73,72350.40559228859,12.767,12.7706,12.7376,12.7633,72350.4056
2007-01-26 13:00:00,34.74,34.74,34.7,34.73,51064.55075235822,12.767,12.767,12.7523,12.7633,51064.5508
2007-01-26 13:05:00,34.73,34.73,34.66,34.68,111804.49006832116,12.7633,12.7633,12.7376,12.7449,111804.4901
2007-01-26 13:10:00,34.68,34.71,34.64,34.68,128790.1722133161,12.7449,12.7559,12.7302,12.7449,128790.1722
2007-01-26 13:15:00,34.67,34.76,34.66,34.74,70952.84946643458,12.7412,12.7743,12.7376,12.767,70952.8495
2007-01-26 13:20:00,34.76,34.76,34.66,34.7,77940.63009570465,12.7743,12.7743,12.7376,12.7523,77940.6301
2007-01-26 13:25:00,34.71,34.73,34.7,34.7,33971.36428998989,12.7559,12.7633,12.7523,12.7523,33971.3643
2007-01-26 13:30:00,34.7,34.76,34.7,34.71,92991.23452797864,12.7523,12.7743,12.7523,12.7559,92991.2345
2007-01-26 13:35:00,34.71,34.76,34.71,34.72,43646.75285359461,12.7559,12.7743,12.7559,12.7596,43646.7529
2007-01-26 13:40:00,34.71,34.78,34.71,34.75,65685.13791513868,12.7559,12.7817,12.7559,12.7706,65685.1379
2007-01-26 13:45:00,34.75,34.76,34.71,34.72,59449.88750748231,12.7706,12.7743,12.7559,12.7596,59449.8875
2007-01-26 13:50:00,34.72,34.76,34.71,34.76,72672.91854440875,12.7596,12.7743,12.7559,12.7743,72672.9185
2007-01-26 13:55:00,34.77,34.79,34.74,34.78,45581.83056631555,12.778,12.7853,12.767,12.7817,45581.8306
2007-01-26 14:00:00,34.78,34.78,34.7,34.73,89551.09637203031,12.7817,12.7817,12.7523,12.7633,89551.0964
2007-01-26 14:05:00,34.74,34.75,34.71,34.75,66437.66813675237,12.767,12.7706,12.7559,12.7706,66437.6681
2007-01-26 14:10:00,34.75,34.79,34.74,34.78,47624.41259640988,12.7706,12.7853,12.767,12.7817,47624.4126
2007-01-26 14:15:00,34.78,34.98,34.78,34.92,133197.8492256249,12.7817,12.8552,12.7817,12.8331,133197.8492
2007-01-26 14:20:00,34.93,34.93,34.78,34.88,105569.23966066478,12.8368,12.8368,12.7817,12.8184,105569.2397
2007-01-26 14:25:00,34.89,34.9,34.85,34.86,36551.46790695115,12.8221,12.8258,12.8074,12.8111,36551.4679
2007-01-26 14:30:00,34.85,34.85,34.8,34.82,35691.43336796406,12.8074,12.8074,12.789,12.7964,35691.4334
2007-01-26 14:35:00,34.83,34.88,34.79,34.85,84713.40209022794,12.8,12.8184,12.7853,12.8074,84713.4021
2007-01-26 14:40:00,34.85,34.86,34.83,34.86,57514.80979476136,12.8074,12.8111,12.8,12.8111,57514.8098
2007-01-26 14:45:00,34.86,35.18,34.82,34.85,60202.41772909601,12.8111,12.9287,12.7964,12.8074,60202.4177
2007-01-26 14:50:00,34.84,34.88,34.83,34.87,57084.79252526782,12.8037,12.8184,12.8,12.8147,57084.7925
2007-01-26 14:55:00,34.87,34.93,34.77,34.92,167814.23941985512,12.8147,12.8368,12.778,12.8331,167814.2394
2007-01-26 15:00:00,34.91,34.98,34.88,34.95,187057.5122296912,12.8294,12.8552,12.8184,12.8441,187057.5122
2007-01-26 15:05:00,34.95,34.98,34.88,34.98,153408.66089182143,12.8441,12.8552,12.8184,12.8552,153408.6609
2007-01-26 15:10:00,34.98,35.0,34.98,35.0,201355.58644035147,12.8552,12.8625,12.8552,12.8625,201355.5864
2007-01-26 15:15:00,35.0,35.11,34.99,35.09,255215.2494444177,12.8625,12.9029,12.8588,12.8956,255215.2494
2007-01-26 15:20:00,35.09,35.09,34.98,34.98,257150.32715713864,12.8956,12.8956,12.8552,12.8552,257150.3272
2007-01-26 15:25:00,34.98,35.05,34.98,34.98,100086.51947462212,12.8552,12.8809,12.8552,12.8552,100086.5195
2007-01-26 15:30:00,34.98,35.01,34.94,35.01,148248.4536578989,12.8552,12.8662,12.8405,12.8662,148248.4537
2007-01-26 15:35:00,35.01,35.1,34.98,35.08,215116.13906414484,12.8662,12.8993,12.8552,12.8919,215116.1391
2007-01-26 15:40:00,35.09,35.11,35.04,35.11,402173.651293836,12.8956,12.9029,12.8772,12.9029,402173.6513
2007-01-26 15:45:00,35.1,35.16,35.06,35.14,417976.7859477237,12.8993,12.9213,12.8846,12.914,417976.7859
2007-01-26 15:50:00,35.14,35.18,35.13,35.15,414214.1348396552,12.914,12.9287,12.9103,12.9176,414214.1348
2007-01-26 15:55:00,35.15,35.18,35.11,35.18,647928.5208093957,12.9176,12.9287,12.9029,12.9287,647928.5208
2007-01-29 09:30:00,34.81,35.19,34.67,34.93,814775.2213728904,12.7927,12.9323,12.7412,12.8368,814775.2214
2007-01-29 09:35:00,34.93,35.14,34.91,35.14,203828.18573993933,12.8368,12.914,12.8294,12.914,203828.1857
2007-01-29 09:40:00,35.14,35.18,35.06,35.18,443992.83075208304,12.914,12.9287,12.8846,12.9287,443992.8308
2007-01-29 09:45:00,35.18,35.18,35.03,35.08,330468.27160578774,12.9287,12.9287,12.8735,12.8919,330468.2716
2007-01-29 09:50:00,35.06,35.12,35.02,35.08,382392.856897133,12.8846,12.9066,12.8699,12.8919,382392.8569
2007-01-29 09:55:00,35.08,35.13,35.06,35.11,341756.2249299932,12.8919,12.9103,12.8846,12.9029,341756.2249
2007-01-29 10:00:00,35.11,35.32,35.11,35.23,1138685.7296189016,12.9029,12.9801,12.9029,12.947,1138685.7296
2007-01-29 10:05:00,35.22,35.3,35.22,35.23,249302.51198888148,12.9434,12.9728,12.9434,12.947,249302.512
2007-01-29 10:10:00,35.21,35.25,35.19,35.19,361322.0106919494,12.9397,12.9544,12.9323,12.9323,361322.0107
2007-01-29 10:15:00,35.2,35.25,35.19,35.25,161686.49332957214,12.936,12.9544,12.9323,12.9544,161686.4933
2007-01-29 10:20:00,35.25,35.28,35.19,35.21,142765.73347185625,12.9544,12.9654,12.9323,12.9397,142765.7335
2007-01-29 10:25:00,35.21,35.22,35.19,35.19,145560.84572356427,12.9397,12.9434,12.9323,12.9323,145560.8457
2007-01-29 10:30:00,35.19,35.2,35.13,35.17,272630.9488589062,12.9323,12.936,12.9103,12.925,272630.9489
2007-01-29 10:35:00,35.17,35.17,35.09,35.12,336918.5306481909,12.925,12.925,12.8956,12.9066,336918.5306
2007-01-29 10:40:00,35.12,35.19,35.11,35.13,340358.6688041392,12.9066,12.9323,12.9029,12.9103,340358.6688
2007-01-29 10:45:00,35.13,35.19,35.11,35.11,235864.47231720827,12.9103,12.9323,12.9029,12.9029,235864.4723
2007-01-29 10:50:00,35.11,35.29,35.11,35.23,223823.98877138903,12.9029,12.9691,12.9029,12.947,223823.9888
2007-01-29 10:55:00,35.23,35.28,35.17,35.25,135240.43125571925,12.947,12.9654,12.925,12.9544,135240.4313
2007-01-29 11:00:00,35.25,35.26,35.14,35.24,181144.7747741549,12.9544,12.9581,12.914,12.9507,181144.7748
2007-01-29 11:05:00,35.24,35.25,35.17,35.23,73317.94444864907,12.9507,12.9544,12.925,12.947,73317.9444
2007-01-29 11:10:00,35.22,35.24,35.21,35.23,68050.23289735317,12.9434,12.9507,12.9397,12.947,68050.2329
2007-01-29 11:15:00,35.24,35.24,35.23,35.24,92346.20862373832,12.9507,12.9507,12.947,12.9507,92346.2086
2007-01-29 11:20:00,35.24,35.24,35.23,35.23,87401.0100245626,12.9507,12.9507,12.947,12.947,87401.01
2007-01-29 11:25:00,35.23,35.24,35.23,35.24,42894.222631980905,12.947,12.9507,12.947,12.9507,42894.2226
2007-01-29 11:30:00,35.23,35.24,35.2,35.2,210923.4706865828,12.947,12.9507,12.936,12.936,210923.4707
2007-01-29 11:35:00,35.2,35.21,35.15,35.19,277253.6345059618,12.936,12.9397,12.9176,12.9323,277253.6345
2007-01-29 11:40:00,35.19,35.21,35.16,35.19,87078.49707244243,12.9323,12.9397,12.9213,12.9323,87078.4971
2007-01-29 11:45:00,35.18,35.23,35.18,35.2,104709.20512167767,12.9287,12.947,12.9287,12.936,104709.2051
2007-01-29 11:50:00,35.19,35.25,35.18,35.18,102989.13604370352,12.9323,12.9544,12.9287,12.9287,102989.136
2007-01-29 11:55:00,35.19,35.22,35.18,35.22,74715.50057450308,12.9323,12.9434,12.9287,12.9434,74715.5006
2007-01-29 12:00:00,35.22,35.24,35.18,35.24,94496.29497120604,12.9434,12.9507,12.9287,12.9507,94496.295
2007-01-29 12:05:00,35.24,35.24,35.19,35.2,102344.1101394632,12.9507,12.9507,12.9323,12.936,102344.1101
2007-01-29 12:10:00,35.2,35.26,35.2,35.25,68802.76311896686,12.936,12.9581,12.936,12.9544,68802.7631
2007-01-29 12:15:00,35.26,35.32,35.25,35.29,118362.25342809768,12.9581,12.9801,12.9544,12.9691,118362.2534
2007-01-29 12:20:00,35.3,35.32,35.27,35.28,101914.09286996968,12.9728,12.9801,12.9617,12.9654,101914.0929
2007-01-29 12:25:00,35.28,35.28,35.25,35.28,70200.31924482087,12.9654,12.9654,12.9544,12.9654,70200.3192
2007-01-29 12:30:00,35.28,35.35,35.27,35.34,165126.63148552048,12.9654,12.9911,12.9617,12.9875,165126.6315
2007-01-29 12:35:00,35.35,35.35,35.31,35.31,99441.4935703818,12.9911,12.9911,12.9764,12.9764,99441.4936
2007-01-29 12:40:00,35.31,35.32,35.29,35.3,52892.12414770578,12.9764,12.9801,12.9691,12.9728,52892.1241
2007-01-29 12:45:00,35.3,35.32,35.27,35.32,113094.54187680178,12.9728,12.9801,12.9617,12.9801,113094.5419
2007-01-29 12:50:00,35.32,35.32,35.28,35.29,74930.50920924985,12.9801,12.9801,12.9654,12.9691,74930.5092
2007-01-29 12:55:00,35.29,35.31,35.26,35.29,169856.82144994944,12.9691,12.9764,12.9581,12.9691,169856.8214
2007-01-29 13:00:00,35.28,35.3,35.25,35.25,89228.58341991015,12.9654,12.9728,12.9544,12.9544,89228.5834
2007-01-29 13:05:00,35.25,35.28,35.25,35.25,112127.0030204413,12.9544,12.9654,12.9544,12.9544,112127.003
2007-01-29 13:10:00,35.25,35.26,35.23,35.25,141368.17734600222,12.9544,12.9581,12.947,12.9544,141368.1773
2007-01-29 13:15:00,35.25,35.29,35.25,35.28,101806.58855259628,12.9544,12.9691,12.9544,12.9654,101806.5886
2007-01-29 13:20:00,35.28,35.29,35.26,35.29,64180.07747191128,12.9654,12.9691,12.9581,12.9691,64180.0775
2007-01-29 13:25:00,35.29,35.3,35.21,35.26,175662.05458811228,12.9691,12.9728,12.9397,12.9581,175662.0546
2007-01-29 13:30:00,35.26,35.28,35.25,35.25,92668.7215758585,12.9581,12.9654,12.9544,12.9544,92668.7216
2007-01-29 13:35:00,35.25,35.25,35.21,35.21,63427.547250297575,12.9544,12.9544,12.9397,12.9397,63427.5473
2007-01-29 13:40:00,35.21,35.24,35.18,35.2,324663.03846762487,12.9397,12.9507,12.9287,12.936,324663.0385
2007-01-29 13:45:00,35.2,35.22,35.17,35.21,173834.4811927647,12.936,12.9434,12.925,12.9397,173834.4812
2007-01-29 13:50:00,35.21,35.24,35.18,35.2,158461.36380837054,12.9397,12.9507,12.9287,12.936,158461.3638
2007-01-29 13:55:00,35.2,35.25,35.19,35.25,156096.26882615607,12.936,12.9544,12.9323,12.9544,156096.2688
2007-01-29 14:00:00,35.24,35.24,35.17,35.2,250915.07674948228,12.9507,12.9507,12.925,12.936,250915.0767
2007-01-29 14:05:00,35.19,35.23,35.16,35.18,160826.45879058505,12.9323,12.947,12.9213,12.9287,160826.4588
2007-01-29 14:10:00,35.18,35.25,35.16,35.22,188562.57267291856,12.9287,12.9544,12.9213,12.9434,188562.5727
2007-01-29 14:15:00,35.22,35.25,35.21,35.25,179102.19274406062,12.9434,12.9544,12.9397,12.9544,179102.1927
2007-01-29 14:20:00,35.25,35.3,35.25,35.28,158676.37244311732,12.9544,12.9728,12.9544,12.9654,158676.3724
2007-01-29 14:25:00,35.29,35.29,35.26,35.27,97398.91154028746,12.9691,12.9691,12.9581,12.9617,97398.9115
2007-01-29 14:30:00,35.26,35.31,35.26,35.3,161256.4760600786,12.9581,12.9764,12.9581,12.9728,161256.4761
2007-01-29 14:35:00,35.3,35.35,35.29,35.32,136207.97011207973,12.9728,12.9911,12.9691,12.9801,136207.9701
2007-01-29 14:40:00,35.32,35.35,35.31,35.35,124812.51247050082,12.9801,12.9911,12.9764,12.9911,124812.5125
2007-01-29 14:45:00,35.34,35.36,35.3,35.33,127715.12903958224,12.9875,12.9948,12.9728,12.9838,127715.129
2007-01-29 14:50:00,35.34,35.34,35.25,35.28,193292.7626373476,12.9875,12.9875,12.9544,12.9654,193292.7626
2007-01-29 14:55:00,35.27,35.28,35.25,35.27,189852.6244813992,12.9617,12.9654,12.9544,12.9617,189852.6245
2007-01-29 15:00:00,35.27,35.28,35.25,35.28,208343.3670696216,12.9617,12.9654,12.9544,12.9654,208343.3671
2007-01-29 15:05:00,35.27,35.28,35.16,35.19,252205.1285579629,12.9617,12.9654,12.9213,12.9323,252205.1286
2007-01-29 15:10:00,35.19,35.24,35.19,35.21,157386.3206346367,12.9323,12.9507,12.9323,12.9397,157386.3206
2007-01-29 15:15:00,35.22,35.35,35.21,35.33,227371.6312447108,12.9434,12.9911,12.9397,12.9838,227371.6312
2007-01-29 15:20:00,35.33,35.35,35.28,35.3,147818.43638840536,12.9838,12.9911,12.9654,12.9728,147818.4364
2007-01-29 15:25:00,35.31,35.36,35.31,35.33,169426.8041804559,12.9764,12.9948,12.9764,12.9838,169426.8042
2007-01-29 15:30:00,35.33,35.34,35.32,35.32,109224.3864513599,12.9838,12.9875,12.9801,12.9801,109224.3865
2007-01-29 15:35:00,35.32,35.44,35.3,35.41,367772.2697343525,12.9801,13.0242,12.9728,13.0132,367772.2697
2007-01-29 15:40:00,35.41,35.43,35.38,35.4,346271.4062596754,13.0132,13.0205,13.0022,13.0095,346271.4063
2007-01-29 15:45:00,35.4,35.51,35.24,35.47,460763.5042623312,13.0095,13.0499,12.9507,13.0352,460763.5043
2007-01-29 15:50:00,35.46,35.53,35.44,35.45,561602.553958567,13.0316,13.0573,13.0242,13.0279,561602.554
2007-01-29 15:55:00,35.44,35.45,35.38,35.38,450873.1070639797,13.0242,13.0279,13.0022,13.0022,450873.1071
2007-01-30 09:30:00,35.38,35.67,35.38,35.65,419911.8636604446,13.0022,13.1087,13.0022,13.1014,419911.8637
2007-01-30 09:35:00,35.64,35.65,35.61,35.65,166416.6832940011,13.0977,13.1014,13.0867,13.1014,166416.6833
2007-01-30 09:40:00,35.65,35.69,35.62,35.68,195012.8317153217,13.1014,13.1161,13.0904,13.1124,195012.8317
2007-01-30 09:45:00,35.68,35.68,35.62,35.65,255322.7537617911,13.1124,13.1124,13.0904,13.1014,255322.7538
2007-01-30 09:50:00,35.65,35.68,35.56,35.68,262310.5343910612,13.1014,13.1124,13.0683,13.1124,262310.5344
2007-01-30 09:55:00,35.67,35.7,35.62,35.64,233069.36006550025,13.1087,13.1198,13.0904,13.0977,233069.3601
2007-01-30 10:00:00,35.65,35.75,35.64,35.74,258655.38760036608,13.1014,13.1381,13.0977,13.1345,258655.3876
2007-01-30 10:05:00,35.74,35.77,35.71,35.76,293486.78642934305,13.1345,13.1455,13.1234,13.1418,293486.7864
2007-01-30 10:10:00,35.76,35.91,35.75,35.89,500862.6146426041,13.1418,13.1969,13.1381,13.1896,500862.6146
2007-01-30 10:15:00,35.89,35.89,35.79,35.8,140400.63848964174,13.1896,13.1896,13.1528,13.1565,140400.6385
2007-01-30 10:20:00,35.79,35.81,35.75,35.75,270695.87114618527,13.1528,13.1602,13.1381,13.1381,270695.8711
2007-01-30 10:25:00,35.75,35.81,35.7,35.77,288541.58783016726,13.1381,13.1602,13.1198,13.1455,288541.5878
2007-01-30 10:30:00,35.77,35.88,35.77,35.87,218448.7729027198,13.1455,13.1859,13.1455,13.1822,218448.7729
2007-01-30 10:35:00,35.88,35.9,35.86,35.88,149861.0184184997,13.1859,13.1933,13.1786,13.1859,149861.0184
2007-01-30 10:40:00,35.88,35.94,35.82,35.86,399701.0519942481,13.1859,13.208,13.1639,13.1786,399701.052
2007-01-30 10:45:00,35.87,35.88,35.81,35.82,222533.93696290845,13.1822,13.1859,13.1602,13.1639,222533.937
2007-01-30 10:50:00,35.81,35.87,35.78,35.82,280263.7553924165,13.1602,13.1822,13.1492,13.1639,280263.7554
2007-01-30 10:55:00,35.82,35.85,35.81,35.83,130510.24129129028,13.1639,13.1749,13.1602,13.1675,130510.2413
2007-01-30 11:00:00,35.84,35.92,35.84,35.91,197700.4396496564,13.1712,13.2006,13.1712,13.1969,197700.4396
2007-01-30 11:05:00,35.91,35.95,35.91,35.91,351216.6048588512,13.1969,13.2116,13.1969,13.1969,351216.6049
2007-01-30 11:10:00,35.91,35.94,35.91,35.91,169641.81281520266,13.1969,13.208,13.1969,13.1969,169641.8128
2007-01-30 11:15:00,35.91,35.97,35.91,35.95,329178.2197973071,13.1969,13.219,13.1969,13.2116,329178.2198
2007-01-30 11:20:00,35.95,35.96,35.92,35.93,192540.23241573383,13.2116,13.2153,13.2006,13.2043,192540.2324
2007-01-30 11:25:00,35.93,35.93,35.91,35.92,93636.26043221896,13.2043,13.2043,13.1969,13.2006,93636.2604
2007-01-30 11:30:00,35.92,35.92,35.88,35.88,184692.41724747667,13.2006,13.2006,13.1859,13.1859,184692.4172
2007-01-30 11:35:00,35.88,35.92,35.88,35.92,162224.01491643905,13.1859,13.2006,13.1859,13.2006,162224.0149
2007-01-30 11:40:00,35.92,35.97,35.91,35.95,233499.3773349938,13.2006,13.219,13.1969,13.2116,233499.3773
2007-01-30 11:45:00,35.94,35.98,35.94,35.95,137928.03919005388,13.208,13.2227,13.208,13.2116,137928.0392
2007-01-30 11:50:00,35.95,35.96,35.93,35.94,119329.79228445816,13.2116,13.2153,13.2043,13.208,119329.7923
2007-01-30 11:55:00,35.94,35.98,35.93,35.97,169211.79554570912,13.208,13.2227,13.2043,13.219,169211.7955
2007-01-30 12:00:00,35.97,35.97,35.95,35.96,69232.7803884604,13.219,13.219,13.2116,13.2153,69232.7804
2007-01-30 12:05:00,35.95,35.97,35.94,35.97,81380.76825165299,13.2116,13.219,13.208,13.219,81380.7683
2007-01-30 12:10:00,35.96,35.97,35.95,35.95,57299.80116001459,13.2153,13.219,13.2116,13.2116,57299.8012
2007-01-30 12:15:00,35.96,35.96,35.9,35.9,129542.7024349298,13.2153,13.2153,13.1933,13.1933,129542.7024
2007-01-30 12:20:00,35.9,35.91,35.83,35.87,381747.83099289273,13.1933,13.1969,13.1675,13.1822,381747.831
2007-01-30 12:25:00,35.87,35.88,35.82,35.85,123092.44339252663,13.1822,13.1859,13.1639,13.1749,123092.4434
2007-01-30 12:30:00,35.86,35.9,35.84,35.88,175232.03731861874,13.1786,13.1933,13.1712,13.1859,175232.0373
2007-01-30 12:35:00,35.87,35.91,35.87,35.9,88798.5661504166,13.1822,13.1969,13.1822,13.1933,88798.5662
2007-01-30 12:40:00,35.9,35.91,35.89,35.9,44506.78739258169,13.1933,13.1969,13.1896,13.1933,44506.7874
2007-01-30 12:45:00,35.89,35.9,35.86,35.87,70415.32787956765,13.1896,13.1933,13.1786,13.1822,70415.3279
2007-01-30 12:50:00,35.86,35.87,35.82,35.82,80843.24666478607,13.1786,13.1822,13.1639,13.1639,80843.2467
2007-01-30 12:55:00,35.81,35.88,35.81,35.88,128575.16357856932,13.1602,13.1859,13.1602,13.1859,128575.1636
2007-01-30 13:00:00,35.87,35.88,35.8,35.84,157493.8249520101,13.1822,13.1859,13.1565,13.1712,157493.825
2007-01-30 13:05:00,35.83,35.83,35.77,35.78,144485.8025498304,13.1675,13.1675,13.1455,13.1492,144485.8025
2007-01-30 13:10:00,35.78,35.83,35.75,35.79,182649.83521738235,13.1492,13.1675,13.1381,13.1528,182649.8352
2007-01-30 13:15:00,35.79,35.81,35.78,35.79,152978.6436223279,13.1528,13.1602,13.1492,13.1528,152978.6436
2007-01-30 13:20:00,35.79,35.84,35.78,35.83,59987.409094349234,13.1528,13.1712,13.1492,13.1675,59987.4091
2007-01-30 13:25:00,35.83,35.84,35.81,35.83,47409.40396166311,13.1675,13.1712,13.1602,13.1675,47409.404
2007-01-30 13:30:00,35.82,35.83,35.81,35.83,102021.59718734304,13.1639,13.1675,13.1602,13.1675,102021.5972
2007-01-30 13:35:00,35.83,35.83,35.78,35.81,155988.76450878268,13.1675,13.1675,13.1492,13.1602,155988.7645
2007-01-30 13:40:00,35.81,35.84,35.79,35.81,104171.68353481076,13.1602,13.1712,13.1528,13.1602,104171.6835
2007-01-30 13:45:00,35.81,35.85,35.8,35.82,76005.5523829837,13.1602,13.1749,13.1565,13.1639,76005.5524
2007-01-30 13:50:00,35.81,35.84,35.81,35.81,111696.98575094776,13.1602,13.1712,13.1602,13.1602,111696.9858
2007-01-30 13:55:00,35.81,35.82,35.79,35.79,74500.4919397563,13.1602,13.1639,13.1528,13.1528,74500.4919
2007-01-30 14:00:00,35.8,35.8,35.77,35.78,114599.60232002918,13.1565,13.1565,13.1455,13.1492,114599.6023
2007-01-30 14:05:00,35.78,35.84,35.77,35.83,326598.1161803458,13.1492,13.1712,13.1455,13.1675,326598.1162
2007-01-30 14:10:00,35.83,35.88,35.81,35.87,340143.6601693924,13.1675,13.1859,13.1602,13.1822,340143.6602
2007-01-30 14:15:00,35.87,35.87,35.84,35.87,187165.01654706456,13.1822,13.1822,13.1712,13.1822,187165.0165
2007-01-30 14:20:00,35.87,35.88,35.86,35.88,113094.54187680178,13.1822,13.1859,13.1786,13.1859,113094.5419
2007-01-30 14:25:00,35.87,35.91,35.84,35.91,254892.73649229755,13.1822,13.1969,13.1712,13.1969,254892.7365
2007-01-30 14:30:00,35.91,35.92,35.87,35.91,214793.62611202468,13.1969,13.2006,13.1822,13.1969,214793.6261
2007-01-30 14:35:00,35.91,35.92,35.9,35.91,159858.91993422457,13.1969,13.2006,13.1933,13.1969,159858.9199
2007-01-30 14:40:00,35.91,35.94,35.9,35.93,272200.9315894127,13.1969,13.208,13.1933,13.2043,272200.9316
2007-01-30 14:45:00,35.93,35.94,35.9,35.9,107611.82169075913,13.2043,13.208,13.1933,13.1933,107611.8217
2007-01-30 14:50:00,35.9,35.93,35.87,35.91,190067.633116146,13.1933,13.2043,13.1822,13.1969,190067.6331
2007-01-30 14:55:00,35.91,35.93,35.87,35.9,102559.11877421,13.1969,13.2043,13.1822,13.1933,102559.1188
2007-01-30 15:00:00,35.91,35.92,35.89,35.91,175124.53300124535,13.1969,13.2006,13.1896,13.1969,175124.533
2007-01-30 15:05:00,35.91,35.93,35.9,35.91,158676.37244311732,13.1969,13.2043,13.1933,13.1969,158676.3724
2007-01-30 15:10:00,35.91,35.94,35.91,35.91,143948.28096296347,13.1969,13.208,13.1969,13.1969,143948.281
2007-01-30 15:15:00,35.91,35.92,35.91,35.91,187165.01654706456,13.1969,13.2006,13.1969,13.1969,187165.0165
2007-01-30 15:20:00,35.91,35.93,35.91,35.92,251452.5983363492,13.1969,13.2043,13.1969,13.2006,251452.5983
2007-01-30 15:25:00,35.93,35.93,35.9,35.91,394863.3577124458,13.2043,13.2043,13.1933,13.1969,394863.3577
2007-01-30 15:30:00,35.91,35.92,35.91,35.92,163514.06672491968,13.1969,13.2006,13.1969,13.2006,163514.0667
2007-01-30 15:35:00,35.92,35.95,35.91,35.91,290154.15259076806,13.2006,13.2116,13.1969,13.1969,290154.1526
2007-01-30 15:40:00,35.91,35.93,35.89,35.91,197700.4396496564,13.1969,13.2043,13.1896,13.1969,197700.4396
2007-01-30 15:45:00,35.92,35.92,35.91,35.91,353259.18688894546,13.2006,13.2006,13.1969,13.1969,353259.1869
2007-01-30 15:50:00,35.91,35.93,35.91,35.93,451948.1502377136,13.1969,13.2043,13.1969,13.2043,451948.1502
2007-01-30 15:55:00,35.92,35.93,35.87,35.87,334230.9227138562,13.2006,13.2043,13.1822,13.1822,334230.9227
2007-01-31 09:30:00,35.76,35.87,35.55,35.81,369922.35608182027,13.1418,13.1822,13.0646,13.1602,369922.3561
2007-01-31 09:35:00,35.83,35.83,35.69,35.72,182327.3222652622,13.1675,13.1675,13.1161,13.1271,182327.3223
2007-01-31 09:40:00,35.72,35.8,35.7,35.74,146420.88026255136,13.1271,13.1565,13.1198,13.1345,146420.8803
2007-01-31 09:45:00,35.73,35.76,35.68,35.69,107181.80442126557,13.1308,13.1418,13.1124,13.1161,107181.8044
2007-01-31 09:50:00,35.7,35.74,35.63,35.63,237369.5327604357,13.1198,13.1345,13.094,13.094,237369.5328
2007-01-31 09:55:00,35.64,35.68,35.6,35.65,304344.722484055,13.0977,13.1124,13.083,13.1014,304344.7225
2007-01-31 10:00:00,35.65,35.67,35.63,35.65,158783.8767604907,13.1014,13.1087,13.094,13.1014,158783.8768
2007-01-31 10:05:00,35.65,35.71,35.61,35.71,172866.94233640423,13.1014,13.1234,13.0867,13.1234,172866.9423
2007-01-31 10:10:00,35.71,35.73,35.67,35.68,171469.38621055023,13.1234,13.1308,13.1087,13.1124,171469.3862
2007-01-31 10:15:00,35.68,35.69,35.66,35.69,81703.28120377315,13.1124,13.1161,13.1051,13.1161,81703.2812
2007-01-31 10:20:00,35.69,35.76,35.69,35.73,165019.1271681471,13.1161,13.1418,13.1161,13.1308,165019.1272
2007-01-31 10:25:00,35.72,35.73,35.71,35.72,68587.75448422009,13.1271,13.1308,13.1234,13.1271,68587.7545
2007-01-31 10:30:00,35.72,35.78,35.72,35.77,168459.26532409544,13.1271,13.1492,13.1271,13.1455,168459.2653
2007-01-31 10:35:00,35.77,35.81,35.76,35.79,89121.07910253677,13.1455,13.1602,13.1418,13.1528,89121.0791
2007-01-31 10:40:00,35.79,35.79,35.71,35.73,257042.8228397653,13.1528,13.1528,13.1234,13.1308,257042.8228
2007-01-31 10:45:00,35.73,35.75,35.65,35.72,156848.79904776975,13.1308,13.1381,13.1014,13.1271,156848.799
2007-01-31 10:50:00,35.73,35.79,35.73,35.75,86755.98412032227,13.1308,13.1528,13.1308,13.1381,86755.9841
2007-01-31 10:55:00,35.76,35.79,35.73,35.78,113417.05482892194,13.1418,13.1528,13.1308,13.1492,113417.0548
2007-01-31 11:00:00,35.78,35.79,35.63,35.64,214901.1304293981,13.1492,13.1528,13.094,13.0977,214901.1304
2007-01-31 11:05:00,35.63,35.65,35.62,35.65,87616.01865930937,13.094,13.1014,13.0904,13.1014,87616.0187
2007-01-31 11:10:00,35.65,35.65,35.62,35.63,125887.55564423469,13.1014,13.1014,13.0904,13.094,125887.5556
2007-01-31 11:15:00,35.63,35.65,35.63,35.65,72780.42286178214,13.094,13.1014,13.094,13.1014,72780.4229
2007-01-31 11:20:00,35.64,35.65,35.6,35.6,129542.7024349298,13.0977,13.1014,13.083,13.083,129542.7024
2007-01-31 11:25:00,35.6,35.64,35.6,35.63,109439.39508610668,13.083,13.0977,13.083,13.094,109439.3951
2007-01-31 11:30:00,35.63,35.65,35.62,35.63,72995.43149652891,13.094,13.1014,13.0904,13.094,72995.4315
2007-01-31 11:35:00,35.64,35.64,35.6,35.61,107611.82169075913,13.0977,13.0977,13.083,13.0867,107611.8217
2007-01-31 11:40:00,35.61,35.61,35.49,35.52,279296.21653605613,13.0867,13.0867,13.0426,13.0536,279296.2165
2007-01-31 11:45:00,35.52,35.58,35.51,35.58,168351.76100672205,13.0536,13.0757,13.0499,13.0757,168351.761
2007-01-31 11:50:00,35.58,35.59,35.54,35.56,66760.18108887253,13.0757,13.0793,13.061,13.0683,66760.1811
2007-01-31 11:55:00,35.56,35.57,35.47,35.47,88476.05319829645,13.0683,13.072,13.0352,13.0352,88476.0532
2007-01-31 12:00:00,35.48,35.56,35.47,35.48,128575.16357856932,13.0389,13.0683,13.0352,13.0389,128575.1636
2007-01-31 12:05:00,35.48,35.5,35.46,35.49,117394.7145717372,13.0389,13.0463,13.0316,13.0426,117394.7146
2007-01-31 12:10:00,35.49,35.55,35.47,35.54,55687.23639941381,13.0426,13.0646,13.0352,13.061,55687.2364
2007-01-31 12:15:00,35.54,35.58,35.54,35.58,79875.70780842559,13.061,13.0757,13.061,13.0757,79875.7078
2007-01-31 12:20:00,35.58,35.6,35.57,35.59,114492.0980026558,13.0757,13.083,13.072,13.0793,114492.098
2007-01-31 12:25:00,35.6,35.66,35.59,35.63,141045.66439388206,13.083,13.1051,13.0793,13.094,141045.6644
2007-01-31 12:30:00,35.63,35.65,35.54,35.57,133950.3794472386,13.094,13.1014,13.061,13.072,133950.3794
2007-01-31 12:35:00,35.56,35.57,35.5,35.51,88261.04456354967,13.0683,13.072,13.0463,13.0499,88261.0446
2007-01-31 12:40:00,35.51,35.53,35.49,35.49,78800.66463469174,13.0499,13.0573,13.0426,13.0426,78800.6646
2007-01-31 12:45:00,35.5,35.55,35.49,35.52,86648.47980294889,13.0463,13.0646,13.0426,13.0536,86648.4798
2007-01-31 12:50:00,35.52,35.52,35.45,35.51,93958.77338433912,13.0536,13.0536,13.0279,13.0499,93958.7734
2007-01-31 12:55:00,35.52,35.53,35.5,35.52,58159.83569900168,13.0536,13.0573,13.0463,13.0536,58159.8357
2007-01-31 13:00:00,35.53,35.57,35.52,35.56,74500.4919397563,13.0573,13.072,13.0536,13.0683,74500.4919
2007-01-31 13:05:00,35.56,35.61,35.55,35.58,88906.07046778999,13.0683,13.0867,13.0646,13.0757,88906.0705
2007-01-31 13:10:00,35.57,35.6,35.56,35.58,52569.61119558562,13.072,13.083,13.0683,13.0757,52569.6112
2007-01-31 13:15:00,35.58,35.59,35.54,35.54,68372.74584947331,13.0757,13.0793,13.061,13.061,68372.7458
2007-01-31 13:20:00,35.55,35.58,35.55,35.57,49236.97735701066,13.0646,13.0757,13.0646,13.072,49236.9774
2007-01-31 13:25:00,35.56,35.6,35.56,35.58,85143.41935972149,13.0683,13.083,13.0683,13.0757,85143.4194
2007-01-31 13:30:00,35.58,35.59,35.58,35.58,36228.95495483099,13.0757,13.0793,13.0757,13.0757,36228.955
2007-01-31 13:35:00,35.58,35.6,35.58,35.58,96753.88563604715,13.0757,13.083,13.0757,13.0757,96753.8856
2007-01-31 13:40:00,35.58,35.6,35.56,35.58,70415.32787956765,13.0757,13.083,13.0683,13.0757,70415.3279
2007-01-31 13:45:00,35.59,35.6,35.57,35.58,51494.56802185176,13.0793,13.083,13.072,13.0757,51494.568
2007-01-31 13:50:00,35.58,35.62,35.58,35.61,41066.64923663335,13.0757,13.0904,13.0757,13.0867,41066.6492
2007-01-31 13:55:00,35.61,35.64,35.61,35.62,49666.9946265042,13.0867,13.0977,13.0867,13.0904,49666.9946
2007-01-31 14:00:00,35.62,35.63,35.62,35.62,64395.08610665805,13.0904,13.094,13.0904,13.0904,64395.0861
2007-01-31 14:05:00,35.62,35.64,35.6,35.63,102236.60582208984,13.0904,13.0977,13.083,13.094,102236.6058
2007-01-31 14:10:00,35.63,35.65,35.58,35.64,125135.02542262098,13.094,13.1014,13.0757,13.0977,125135.0254
2007-01-31 14:15:00,35.65,35.71,35.64,35.71,163299.0580901729,13.1014,13.1234,13.0977,13.1234,163299.0581
2007-01-31 14:20:00,35.7,35.73,35.66,35.7,175124.53300124535,13.1198,13.1308,13.1051,13.1198,175124.533
2007-01-31 14:25:00,35.69,35.7,35.64,35.66,101376.57128310272,13.1161,13.1198,13.0977,13.1051,101376.5713
2007-01-31 14:30:00,35.66,35.77,35.65,35.75,108579.36054711958,13.1051,13.1455,13.1014,13.1381,108579.3605
2007-01-31 14:35:00,35.74,35.8,35.74,35.78,154913.72133504882,13.1345,13.1565,13.1345,13.1492,154913.7213
2007-01-31 14:40:00,35.78,35.78,35.73,35.76,93636.26043221896,13.1492,13.1492,13.1308,13.1418,93636.2604
2007-01-31 14:45:00,35.75,35.81,35.75,35.8,150721.0529574868,13.1381,13.1602,13.1381,13.1565,150721.053
2007-01-31 14:50:00,35.8,35.81,35.75,35.78,108794.36918186636,13.1565,13.1602,13.1381,13.1492,108794.3692
2007-01-31 14:55:00,35.78,35.8,35.76,35.76,99548.99788775518,13.1492,13.1565,13.1418,13.1418,99548.9979
2007-01-31 15:00:00,35.77,35.85,35.77,35.83,264138.10778640874,13.1455,13.1749,13.1455,13.1675,264138.1078
2007-01-31 15:05:00,35.84,35.86,35.83,35.86,355624.28187116,13.1712,13.1786,13.1675,13.1786,355624.2819
2007-01-31 15:10:00,35.86,35.88,35.84,35.86,190820.16333775967,13.1786,13.1859,13.1712,13.1786,190820.1633
2007-01-31 15:15:00,35.86,35.9,35.86,35.89,257687.8487440056,13.1786,13.1933,13.1786,13.1896,257687.8487
2007-01-31 15:20:00,35.9,35.91,35.89,35.89,232101.82120913977,13.1933,13.1969,13.1896,13.1896,232101.8212
2007-01-31 15:25:00,35.9,35.98,35.9,35.94,362182.0452309365,13.1933,13.2227,13.1933,13.208,362182.0452
2007-01-31 15:30:00,35.93,35.96,35.91,35.92,218556.2772200932,13.2043,13.2153,13.1969,13.2006,218556.2772
2007-01-31 15:35:00,35.91,35.98,35.91,35.96,222748.94559765523,13.1969,13.2227,13.1969,13.2153,222748.9456
2007-01-31 15:40:00,35.96,35.96,35.92,35.93,245002.33929394608,13.2153,13.2153,13.2006,13.2043,245002.3393
2007-01-31 15:45:00,35.93,35.94,35.88,35.9,243604.78316809205,13.2043,13.208,13.1859,13.1933,243604.7832
2007-01-31 15:50:00,35.9,35.91,35.89,35.89,400776.095167982,13.1933,13.1969,13.1896,13.1896,400776.0952
2007-01-31 15:55:00,35.9,35.9,35.82,35.86,443885.32643470966,13.1933,13.1933,13.1639,13.1786,443885.3264
2007-02-01 09:30:00,36.06,36.06,35.66,35.78,556764.8596767647,13.2521,13.2521,13.1051,13.1492,556764.8597
2007-02-01 09:35:00,35.78,35.84,35.75,35.8,149646.00978375293,13.1492,13.1712,13.1381,13.1565,149646.0098
2007-02-01 09:40:00,35.8,35.81,35.72,35.76,215868.6692857585,13.1565,13.1602,13.1271,13.1418,215868.6693
2007-02-01 09:45:00,35.75,35.76,35.66,35.67,321867.9262159169,13.1381,13.1418,13.1051,13.1087,321867.9262
2007-02-01 09:50:00,35.66,35.69,35.66,35.68,144915.81981932395,13.1051,13.1161,13.1051,13.1124,144915.8198
2007-02-01 09:55:00,35.67,35.74,35.67,35.71,88046.03592880291,13.1087,13.1345,13.1087,13.1234,88046.0359
2007-02-01 10:00:00,35.71,35.71,35.67,35.67,220598.8592501875,13.1234,13.1234,13.1087,13.1087,220598.8593
2007-02-01 10:05:00,35.67,35.69,35.63,35.65,133305.3535429983,13.1087,13.1161,13.094,13.1014,133305.3535
2007-02-01 10:10:00,35.65,35.67,35.63,35.64,129327.69380018304,13.1014,13.1087,13.094,13.0977,129327.6938
2007-02-01 10:15:00,35.64,35.66,35.64,35.65,107504.31737338573,13.0977,13.1051,13.0977,13.1014,107504.3174
2007-02-01 10:20:00,35.65,35.71,35.65,35.71,182542.33090000896,13.1014,13.1234,13.1014,13.1234,182542.3309
2007-02-01 10:25:00,35.71,35.72,35.66,35.68,182004.80931314203,13.1234,13.1271,13.1051,13.1124,182004.8093
2007-02-01 10:30:00,35.67,35.68,35.63,35.65,229199.2046400584,13.1087,13.1124,13.094,13.1014,229199.2046
2007-02-01 10:35:00,35.65,35.77,35.65,35.77,148678.47092739245,13.1014,13.1455,13.1014,13.1455,148678.4709
2007-02-01 10:40:00,35.77,35.82,35.76,35.8,208665.8800217417,13.1455,13.1639,13.1418,13.1565,208665.88
2007-02-01 10:45:00,35.79,35.8,35.68,35.73,325523.073006612,13.1528,13.1565,13.1124,13.1308,325523.073
2007-02-01 10:50:00,35.74,35.76,35.69,35.69,82563.31574276024,13.1345,13.1418,13.1161,13.1161,82563.3157
2007-02-01 10:55:00,35.7,35.7,35.63,35.64,148570.96661001907,13.1198,13.1198,13.094,13.0977,148570.9666
2007-02-01 11:00:00,35.63,35.64,35.61,35.62,126532.581548475,13.094,13.0977,13.0867,13.0904,126532.5815
2007-02-01 11:05:00,35.62,35.64,35.6,35.64,75038.01352662324,13.0904,13.0977,13.083,13.0977,75038.0135
2007-02-01 11:10:00,35.64,35.65,35.64,35.64,69555.29334058057,13.0977,13.1014,13.0977,13.0977,69555.2933
2007-02-01 11:15:00,35.64,35.65,35.62,35.65,98151.44176190117,13.0977,13.1014,13.0904,13.1014,98151.4418
2007-02-01 11:20:00,35.65,35.71,35.63,35.64,120297.33114081864,13.1014,13.1234,13.094,13.0977,120297.3311
2007-02-01 11:25:00,35.64,35.65,35.6,35.64,220706.36356756088,13.0977,13.1014,13.083,13.0977,220706.3636
2007-02-01 11:30:00,35.63,35.65,35.61,35.63,68372.74584947331,13.094,13.1014,13.0867,13.094,68372.7458
2007-02-01 11:35:00,35.62,35.65,35.61,35.62,82885.82869488039,13.0904,13.1014,13.0867,13.0904,82885.8287
2007-02-01 11:40:00,35.62,35.63,35.57,35.57,96968.89427079391,13.0904,13.094,13.072,13.072,96968.8943
2007-02-01 11:45:00,35.57,35.59,35.53,35.57,88368.54888092306,13.072,13.0793,13.0573,13.072,88368.5489
2007-02-01 11:50:00,35.56,35.61,35.55,35.6,133090.3449082515,13.0683,13.0867,13.0646,13.083,133090.3449
2007-02-01 11:55:00,35.6,35.63,35.6,35.61,63427.547250297575,13.083,13.094,13.083,13.0867,63427.5473
2007-02-01 12:00:00,35.62,35.63,35.57,35.58,98366.45039664794,13.0904,13.094,13.072,13.0757,98366.4504
2007-02-01 12:05:00,35.58,35.61,35.57,35.61,53644.65436931948,13.0757,13.0867,13.072,13.0867,53644.6544
2007-02-01 12:10:00,35.61,35.64,35.6,35.61,77833.12577833126,13.0867,13.0977,13.083,13.0867,77833.1258
2007-02-01 12:15:00,35.61,35.62,35.59,35.59,80090.71644317236,13.0867,13.0904,13.0793,13.0793,80090.7164
2007-02-01 12:20:00,35.59,35.61,35.59,35.6,62567.51271131049,13.0793,13.0867,13.0793,13.083,62567.5127
2007-02-01 12:25:00,35.6,35.61,35.59,35.6,40529.127649766415,13.083,13.0867,13.0793,13.083,40529.1276
2007-02-01 12:30:00,35.6,35.6,35.59,35.59,64932.60769352498,13.083,13.083,13.0793,13.0793,64932.6077
2007-02-01 12:35:00,35.6,35.61,35.59,35.6,42034.18809299382,13.083,13.0867,13.0793,13.083,42034.1881
2007-02-01 12:40:00,35.59,35.6,35.59,35.59,91486.17408475126,13.0793,13.083,13.0793,13.0793,91486.1741
2007-02-01 12:45:00,35.6,35.6,35.59,35.6,102451.6144568366,13.083,13.083,13.0793,13.083,102451.6145
2007-02-01 12:50:00,35.6,35.61,35.59,35.6,91378.66976737788,13.083,13.0867,13.0793,13.083,91378.6698
2007-02-01 12:55:00,35.59,35.6,35.54,35.56,214686.1217946513,13.0793,13.083,13.061,13.0683,214686.1218
2007-02-01 13:00:00,35.56,35.56,35.47,35.47,183939.88702586296,13.0683,13.0683,13.0352,13.0352,183939.887
2007-02-01 13:05:00,35.48,35.48,35.34,35.34,424642.0536248736,13.0389,13.0389,12.9875,12.9875,424642.0536
2007-02-01 13:10:00,35.35,35.38,35.25,35.38,326920.629132466,12.9911,13.0022,12.9544,13.0022,326920.6291
2007-02-01 13:15:00,35.37,35.4,35.35,35.38,162976.54513805275,12.9985,13.0095,12.9911,13.0022,162976.5451
2007-02-01 13:20:00,35.38,35.41,35.38,35.41,183509.86975636944,13.0022,13.0132,13.0022,13.0132,183509.8698
2007-02-01 13:25:00,35.41,35.41,35.36,35.36,101376.57128310272,13.0132,13.0132,12.9948,12.9948,101376.5713
2007-02-01 13:30:00,35.36,35.39,35.35,35.38,171469.38621055023,12.9948,13.0058,12.9911,13.0022,171469.3862
2007-02-01 13:35:00,35.38,35.39,35.37,35.39,309289.9210832307,13.0022,13.0058,12.9985,13.0058,309289.9211
2007-02-01 13:40:00,35.39,35.4,35.38,35.39,133735.37081249183,13.0058,13.0095,13.0022,13.0058,133735.3708
2007-02-01 13:45:00,35.39,35.39,35.38,35.38,229844.23054429868,13.0058,13.0058,13.0022,13.0022,229844.2305
2007-02-01 13:50:00,35.38,35.39,35.37,35.38,202430.6296140853,13.0022,13.0058,12.9985,13.0022,202430.6296
2007-02-01 13:55:00,35.38,35.38,35.34,35.36,322405.4478027838,13.0022,13.0022,12.9875,12.9948,322405.4478
2007-02-01 14:00:00,35.36,35.37,35.34,35.36,185337.443151717,12.9948,12.9985,12.9875,12.9948,185337.4432
2007-02-01 14:05:00,35.36,35.38,35.35,35.37,89873.60932415047,12.9948,13.0022,12.9911,12.9985,89873.6093
2007-02-01 14:10:00,35.37,35.38,35.35,35.38,163944.08399441323,12.9985,13.0022,12.9911,13.0022,163944.084
2007-02-01 14:15:00,35.37,35.38,35.36,35.36,184584.91293010328,12.9985,13.0022,12.9948,12.9948,184584.9129
2007-02-01 14:20:00,35.36,35.38,35.34,35.36,152226.11340071418,12.9948,13.0022,12.9875,12.9948,152226.1134
2007-02-01 14:25:00,35.36,35.38,35.35,35.36,162546.5278685592,12.9948,13.0022,12.9911,12.9948,162546.5279
2007-02-01 14:30:00,35.36,35.39,35.34,35.39,156633.790413023,12.9948,13.0058,12.9875,13.0058,156633.7904
2007-02-01 14:35:00,35.38,35.39,35.36,35.38,139433.0996332813,13.0022,13.0058,12.9948,13.0022,139433.0996
2007-02-01 14:40:00,35.38,35.38,35.34,35.35,127070.10313534192,13.0022,13.0022,12.9875,12.9911,127070.1031
2007-02-01 14:45:00,35.35,35.35,35.27,35.34,238122.0629820494,12.9911,12.9911,12.9617,12.9875,238122.063
2007-02-01 14:50:00,35.34,35.37,35.31,35.36,304022.2095319348,12.9875,12.9985,12.9764,12.9948,304022.2095
2007-02-01 14:55:00,35.37,35.37,35.34,35.35,191572.6935593733,12.9985,12.9985,12.9875,12.9911,191572.6936
2007-02-01 15:00:00,35.35,35.36,35.31,35.34,338101.07813929813,12.9911,12.9948,12.9764,12.9875,338101.0781
2007-02-01 15:05:00,35.35,35.35,35.34,35.35,164804.11853340032,12.9911,12.9911,12.9875,12.9911,164804.1185
2007-02-01 15:10:00,35.35,35.38,35.34,35.36,267148.2286728635,12.9911,13.0022,12.9875,12.9948,267148.2287
2007-02-01 15:15:00,35.36,35.37,35.33,35.34,373469.998555142,12.9948,12.9985,12.9838,12.9875,373469.9986
2007-02-01 15:20:00,35.34,35.38,35.34,35.38,214471.1131599045,12.9875,13.0022,12.9875,13.0022,214471.1132
2007-02-01 15:25:00,35.38,35.41,35.36,35.37,241132.1838685042,13.0022,13.0132,12.9948,12.9985,241132.1839
2007-02-01 15:30:00,35.37,35.38,35.36,35.36,224361.510358256,12.9985,13.0022,12.9948,12.9948,224361.5104
2007-02-01 15:35:00,35.35,35.37,35.33,35.35,319502.8312337024,12.9911,12.9985,12.9838,12.9911,319502.8312
2007-02-01 15:40:00,35.35,35.37,35.34,35.35,268760.7934334643,12.9911,12.9985,12.9875,12.9911,268760.7934
2007-02-01 15:45:00,35.35,35.37,35.34,35.35,297464.4461721583,12.9911,12.9985,12.9875,12.9911,297464.4462
2007-02-01 15:50:00,35.35,35.39,35.34,35.37,431199.81698465016,12.9911,13.0058,12.9875,12.9985,431199.817
2007-02-01 15:55:00,35.37,35.38,35.33,35.35,407441.3628451319,12.9985,13.0022,12.9838,12.9911,407441.3628
2007-02-02 09:30:00,35.53,35.63,35.47,35.52,354764.2473321729,13.0573,13.094,13.0352,13.0536,354764.2473
2007-02-02 09:35:00,35.52,35.58,35.49,35.52,285531.4669437125,13.0536,13.0757,13.0426,13.0536,285531.4669
2007-02-02 09:40:00,35.52,35.53,35.47,35.49,149000.9838795126,13.0536,13.0573,13.0352,13.0426,149000.9839
2007-02-02 09:45:00,35.49,35.49,35.46,35.47,85358.42799446826,13.0426,13.0426,13.0316,13.0352,85358.428
2007-02-02 09:50:00,35.47,35.49,35.44,35.44,168889.282593589,13.0352,13.0426,13.0242,13.0242,168889.2826
2007-02-02 09:55:00,35.44,35.45,35.36,35.41,280801.2769792835,13.0242,13.0279,12.9948,13.0132,280801.277
2007-02-02 10:00:00,35.42,35.53,35.38,35.49,340358.6688041392,13.0169,13.0573,13.0022,13.0426,340358.6688
2007-02-02 10:05:00,35.49,35.51,35.46,35.5,298001.9677590252,13.0426,13.0499,13.0316,13.0463,298001.9678
2007-02-02 10:10:00,35.5,35.53,35.48,35.52,143088.2464239764,13.0463,13.0573,13.0389,13.0536,143088.2464
2007-02-02 10:15:00,35.51,35.53,35.49,35.51,132337.81468663784,13.0499,13.0573,13.0426,13.0499,132337.8147
2007-02-02 10:20:00,35.51,35.53,35.5,35.53,62890.02566343065,13.0499,13.0573,13.0463,13.0573,62890.0257
2007-02-02 10:25:00,35.52,35.54,35.49,35.51,215546.1563336384,13.0536,13.061,13.0426,13.0499,215546.1563
2007-02-02 10:30:00,35.51,35.52,35.5,35.51,130725.24992603704,13.0499,13.0536,13.0463,13.0499,130725.2499
2007-02-02 10:35:00,35.51,35.53,35.51,35.53,100731.54537886244,13.0499,13.0573,13.0499,13.0573,100731.5454
2007-02-02 10:40:00,35.52,35.58,35.51,35.53,205978.27208740704,13.0536,13.0757,13.0499,13.0573,205978.2721
2007-02-02 10:45:00,35.53,35.57,35.52,35.57,67082.69404099269,13.0573,13.072,13.0536,13.072,67082.694
2007-02-02 10:50:00,35.57,35.59,35.54,35.56,153408.66089182143,13.072,13.0793,13.061,13.0683,153408.6609
2007-02-02 10:55:00,35.57,35.61,35.56,35.58,123307.45202727342,13.072,13.0867,13.0683,13.0757,123307.452
2007-02-02 11:00:00,35.57,35.58,35.54,35.56,86110.95821608197,13.072,13.0757,13.061,13.0683,86110.9582
2007-02-02 11:05:00,35.57,35.61,35.56,35.61,101591.5799178495,13.072,13.0867,13.0683,13.0867,101591.5799
2007-02-02 11:10:00,35.61,35.63,35.57,35.61,112879.533242055,13.0867,13.094,13.072,13.0867,112879.5332
2007-02-02 11:15:00,35.62,35.65,35.59,35.63,113954.57641578886,13.0904,13.1014,13.0793,13.094,113954.5764
2007-02-02 11:20:00,35.63,35.63,35.57,35.57,175984.56754023244,13.094,13.094,13.072,13.072,175984.5675
2007-02-02 11:25:00,35.57,35.59,35.56,35.57,62675.01702868388,13.072,13.0793,13.0683,13.072,62675.017
2007-02-02 11:30:00,35.58,35.62,35.58,35.61,67082.69404099269,13.0757,13.0904,13.0757,13.0867,67082.694
2007-02-02 11:35:00,35.62,35.62,35.56,35.57,98043.93744452778,13.0904,13.0904,13.0683,13.072,98043.9374
2007-02-02 11:40:00,35.58,35.62,35.57,35.62,90626.13954576416,13.0757,13.0904,13.072,13.0904,90626.1395
2007-02-02 11:45:00,35.62,35.65,35.61,35.64,156418.78177827623,13.0904,13.1014,13.0867,13.0977,156418.7818
2007-02-02 11:50:00,35.65,35.65,35.64,35.65,64932.60769352498,13.1014,13.1014,13.0977,13.1014,64932.6077
2007-02-02 11:55:00,35.65,35.67,35.65,35.65,71812.88400542167,13.1014,13.1087,13.1014,13.1014,71812.884
2007-02-02 12:00:00,35.64,35.65,35.61,35.61,58804.86160324199,13.0977,13.1014,13.0867,13.0867,58804.8616
2007-02-02 12:05:00,35.62,35.65,35.6,35.63,32036.286577268947,13.0904,13.1014,13.083,13.094,32036.2866
2007-02-02 12:10:00,35.63,35.65,35.61,35.65,52892.12414770578,13.094,13.1014,13.0867,13.1014,52892.1241
2007-02-02 12:15:00,35.65,35.68,35.65,35.67,211998.51386031663,13.1014,13.1124,13.1014,13.1087,211998.5139
2007-02-02 12:20:00,35.68,35.7,35.65,35.69,56224.75798628073,13.1124,13.1198,13.1014,13.1161,56224.758
2007-02-02 12:25:00,35.69,35.69,35.67,35.68,117179.70593699045,13.1161,13.1161,13.1087,13.1124,117179.7059
2007-02-02 12:30:00,35.68,35.69,35.66,35.68,102559.11877421,13.1124,13.1161,13.1051,13.1124,102559.1188
2007-02-02 12:35:00,35.69,35.7,35.65,35.65,105031.71807379783,13.1161,13.1198,13.1014,13.1014,105031.7181
2007-02-02 12:40:00,35.64,35.64,35.63,35.64,44076.77012308815,13.0977,13.0977,13.094,13.0977,44076.7701
2007-02-02 12:45:00,35.64,35.65,35.61,35.63,127500.12040483548,13.0977,13.1014,13.0867,13.094,127500.1204
2007-02-02 12:50:00,35.62,35.64,35.57,35.59,73962.97035288937,13.0904,13.0977,13.072,13.0793,73962.9704
2007-02-02 12:55:00,35.6,35.63,35.58,35.63,42356.70104511397,13.083,13.094,13.0757,13.094,42356.701
2007-02-02 13:00:00,35.63,35.67,35.62,35.63,186197.47769070408,13.094,13.1087,13.0904,13.094,186197.4777
2007-02-02 13:05:00,35.62,35.65,35.6,35.65,187595.03381655808,13.0904,13.1014,13.083,13.1014,187595.0338
2007-02-02 13:10:00,35.65,35.66,35.64,35.65,108471.8562297462,13.1014,13.1051,13.0977,13.1014,108471.8562
2007-02-02 13:15:00,35.65,35.65,35.63,35.63,45366.821931568775,13.1014,13.1014,13.094,13.094,45366.8219
2007-02-02 13:20:00,35.63,35.65,35.61,35.65,120404.835458192,13.094,13.1014,13.0867,13.1014,120404.8355
2007-02-02 13:25:00,35.65,35.65,35.63,35.64,61814.98248969679,13.1014,13.1014,13.094,13.0977,61814.9825
2007-02-02 13:30:00,35.65,35.65,35.63,35.65,59664.896142229074,13.1014,13.1014,13.094,13.1014,59664.8961
2007-02-02 13:35:00,35.65,35.65,35.63,35.64,81595.77688639976,13.1014,13.1014,13.094,13.0977,81595.7769
2007-02-02 13:40:00,35.63,35.65,35.63,35.63,33111.329751002806,13.094,13.1014,13.094,13.094,33111.3298
2007-02-02 13:45:00,35.64,35.65,35.63,35.63,32358.799529389104,13.0977,13.1014,13.094,13.094,32358.7995
2007-02-02 13:50:00,35.63,35.65,35.6,35.6,59557.391824855695,13.094,13.1014,13.083,13.083,59557.3918
2007-02-02 13:55:00,35.6,35.6,35.53,35.53,144163.28959771025,13.083,13.083,13.0573,13.0573,144163.2896
2007-02-02 14:00:00,35.53,35.56,35.52,35.52,236832.01117356875,13.0573,13.0683,13.0536,13.0536,236832.0112
2007-02-02 14:05:00,35.52,35.54,35.52,35.53,69662.79765795395,13.0536,13.061,13.0536,13.0573,69662.7977
2007-02-02 14:10:00,35.54,35.54,35.5,35.52,105784.24829541155,13.061,13.061,13.0463,13.0536,105784.2483
2007-02-02 14:15:00,35.52,35.52,35.47,35.49,96646.38131867375,13.0536,13.0536,13.0352,13.0426,96646.3813
2007-02-02 14:20:00,35.49,35.5,35.41,35.42,143733.2723282167,13.0426,13.0463,13.0132,13.0169,143733.2723
2007-02-02 14:25:00,35.43,35.46,35.41,35.45,129435.1981175564,13.0205,13.0316,13.0132,13.0279,129435.1981
2007-02-02 14:30:00,35.44,35.46,35.44,35.46,114707.10663740255,13.0242,13.0316,13.0242,13.0316,114707.1066
2007-02-02 14:35:00,35.46,35.47,35.42,35.45,122017.4002187928,13.0316,13.0352,13.0169,13.0279,122017.4002
2007-02-02 14:40:00,35.45,35.48,35.44,35.47,96538.87700130038,13.0279,13.0389,13.0242,13.0352,96538.877
2007-02-02 14:45:00,35.47,35.47,35.43,35.45,151151.07022698032,13.0352,13.0352,13.0205,13.0279,151151.0702
2007-02-02 14:50:00,35.44,35.46,35.44,35.46,53429.6457345727,13.0242,13.0316,13.0242,13.0316,53429.6457
2007-02-02 14:55:00,35.46,35.46,35.43,35.44,105569.23966066478,13.0316,13.0316,13.0205,13.0242,105569.2397
2007-02-02 15:00:00,35.44,35.46,35.43,35.44,137068.0046510668,13.0242,13.0316,13.0205,13.0242,137068.0047
2007-02-02 15:05:00,35.44,35.46,35.41,35.42,145345.8370888175,13.0242,13.0316,13.0132,13.0169,145345.8371
2007-02-02 15:10:00,35.41,35.43,35.38,35.42,128467.65926119592,13.0132,13.0205,13.0022,13.0169,128467.6593
2007-02-02 15:15:00,35.43,35.45,35.41,35.44,81165.75961690622,13.0205,13.0279,13.0132,13.0242,81165.7596
2007-02-02 15:20:00,35.44,35.47,35.43,35.46,142550.72483710948,13.0242,13.0352,13.0205,13.0316,142550.7248
2007-02-02 15:25:00,35.45,35.48,35.44,35.47,136207.97011207973,13.0279,13.0389,13.0242,13.0352,136207.9701
2007-02-02 15:30:00,35.46,35.51,35.46,35.49,170286.83871944298,13.0316,13.0499,13.0316,13.0426,170286.8387
2007-02-02 15:35:00,35.5,35.51,35.46,35.51,136745.49169894663,13.0463,13.0499,13.0316,13.0499,136745.4917
2007-02-02 15:40:00,35.51,35.53,35.48,35.53,101699.0842352229,13.0499,13.0573,13.0389,13.0573,101699.0842
2007-02-02 15:45:00,35.53,35.53,35.48,35.49,402818.67719807633,13.0573,13.0573,13.0389,13.0426,402818.6772
2007-02-02 15:50:00,35.49,35.51,35.48,35.5,231886.812574393,13.0426,13.0499,13.0389,13.0463,231886.8126
2007-02-02 15:55:00,35.5,35.51,35.48,35.48,266073.18549912964,13.0463,13.0499,13.0389,13.0389,266073.1855
2007-02-05 09:30:00,35.37,35.44,35.35,35.4,230489.256448539,12.9985,13.0242,12.9911,13.0095,230489.2564
2007-02-05 09:35:00,35.38,35.4,35.35,35.37,46549.36942267602,13.0022,13.0095,12.9911,12.9985,46549.3694
2007-02-05 09:40:00,35.38,35.42,35.36,35.38,95033.81655807298,13.0022,13.0169,12.9948,13.0022,95033.8166
2007-02-05 09:45:00,35.38,35.38,35.35,35.35,77403.10850883771,13.0022,13.0022,12.9911,12.9911,77403.1085
2007-02-05 09:50:00,35.36,35.36,35.26,35.26,119437.29660183152,12.9948,12.9948,12.9581,12.9581,119437.2966
2007-02-05 09:55:00,35.26,35.26,35.17,35.22,135025.42262097247,12.9581,12.9581,12.925,12.9434,135025.4226
2007-02-05 10:00:00,35.21,35.29,35.19,35.22,193722.77990684108,12.9397,12.9691,12.9323,12.9434,193722.7799
2007-02-05 10:05:00,35.21,35.25,35.17,35.22,82455.81142538686,12.9397,12.9544,12.925,12.9434,82455.8114
2007-02-05 10:10:00,35.21,35.24,35.2,35.21,52139.59392609208,12.9397,12.9507,12.936,12.9397,52139.5939
2007-02-05 10:15:00,35.21,35.24,35.17,35.24,69877.80629270073,12.9397,12.9507,12.925,12.9507,69877.8063
2007-02-05 10:20:00,35.24,35.32,35.22,35.32,152978.6436223279,12.9507,12.9801,12.9434,12.9801,152978.6436
2007-02-05 10:25:00,35.31,35.32,35.26,35.29,57514.80979476136,12.9764,12.9801,12.9581,12.9691,57514.8098
2007-02-05 10:30:00,35.29,35.32,35.26,35.29,133197.8492256249,12.9691,12.9801,12.9581,12.9691,133197.8492
2007-02-05 10:35:00,35.29,35.31,35.24,35.26,88476.05319829645,12.9691,12.9764,12.9507,12.9581,88476.0532
2007-02-05 10:40:00,35.26,35.29,35.21,35.26,109761.90803822684,12.9581,12.9691,12.9397,12.9581,109761.908
2007-02-05 10:45:00,35.26,35.3,35.25,35.29,57192.2968426412,12.9581,12.9728,12.9544,12.9691,57192.2968
2007-02-05 10:50:00,35.29,35.29,35.25,35.25,62890.02566343065,12.9691,12.9691,12.9544,12.9544,62890.0257
2007-02-05 10:55:00,35.25,35.29,35.25,35.29,99011.47630088826,12.9544,12.9691,12.9544,12.9691,99011.4763
2007-02-05 11:00:00,35.3,35.3,35.27,35.3,84175.88050336103,12.9728,12.9728,12.9617,12.9728,84175.8805
2007-02-05 11:05:00,35.3,35.31,35.27,35.28,93636.26043221896,12.9728,12.9764,12.9617,12.9654,93636.2604
2007-02-05 11:10:00,35.29,35.3,35.27,35.28,77940.63009570465,12.9691,12.9728,12.9617,12.9654,77940.6301
2007-02-05 11:15:00,35.28,35.31,35.28,35.31,89766.10500677708,12.9654,12.9764,12.9654,12.9764,89766.105
2007-02-05 11:20:00,35.31,35.35,35.3,35.35,129005.18084806288,12.9764,12.9911,12.9728,12.9911,129005.1808
2007-02-05 11:25:00,35.35,35.37,35.34,35.37,156633.790413023,12.9911,12.9985,12.9875,12.9985,156633.7904
2007-02-05 11:30:00,35.37,35.43,35.37,35.41,120727.34841031216,12.9985,13.0205,12.9985,13.0132,120727.3484
2007-02-05 11:35:00,35.41,35.47,35.4,35.42,193830.28422421447,13.0132,13.0352,13.0095,13.0169,193830.2842
2007-02-05 11:40:00,35.42,35.46,35.41,35.43,121372.37431455248,13.0169,13.0316,13.0132,13.0205,121372.3743
2007-02-05 11:45:00,35.43,35.43,35.38,35.39,72457.90990966198,13.0205,13.0205,13.0022,13.0058,72457.9099
2007-02-05 11:50:00,35.4,35.4,35.38,35.38,34186.37292473666,13.0095,13.0095,13.0022,13.0022,34186.3729
2007-02-05 11:55:00,35.38,35.41,35.38,35.39,67297.70267573946,13.0022,13.0132,13.0022,13.0058,67297.7027
2007-02-05 12:00:00,35.39,35.39,35.37,35.38,109331.89076873328,13.0058,13.0058,12.9985,13.0022,109331.8908
2007-02-05 12:05:00,35.38,35.39,35.38,35.38,30853.739086161702,13.0022,13.0058,13.0022,13.0022,30853.7391
2007-02-05 12:10:00,35.39,35.39,35.35,35.37,60202.41772909601,13.0058,13.0058,12.9911,12.9985,60202.4177
2007-02-05 12:15:00,35.36,35.38,35.33,35.34,88583.55751566983,12.9948,13.0022,12.9838,12.9875,88583.5575
2007-02-05 12:20:00,35.34,35.38,35.33,35.35,89121.07910253677,12.9875,13.0022,12.9838,12.9911,89121.0791
2007-02-05 12:25:00,35.34,35.37,35.34,35.34,35476.42473321729,12.9875,12.9985,12.9875,12.9875,35476.4247
2007-02-05 12:30:00,35.34,35.36,35.34,35.36,39131.5715239124,12.9875,12.9948,12.9875,12.9948,39131.5715
2007-02-05 12:35:00,35.36,35.36,35.34,35.35,63535.05156767096,12.9948,12.9948,12.9875,12.9911,63535.0516
2007-02-05 12:40:00,35.35,35.37,35.35,35.37,56762.27957314767,12.9911,12.9985,12.9911,12.9985,56762.2796
2007-02-05 12:45:00,35.37,35.37,35.33,35.35,60524.93068121616,12.9985,12.9985,12.9838,12.9911,60524.9307
2007-02-05 12:50:00,35.34,35.38,35.33,35.35,50312.02053074452,12.9875,13.0022,12.9838,12.9911,50312.0205
2007-02-05 12:55:00,35.35,35.37,35.34,35.37,87078.49707244243,12.9911,12.9985,12.9875,12.9985,87078.4971
2007-02-05 13:00:00,35.37,35.42,35.37,35.38,138358.05645954743,12.9985,13.0169,12.9985,13.0022,138358.0565
2007-02-05 13:05:00,35.39,35.39,35.38,35.38,78800.66463469174,13.0058,13.0058,13.0022,13.0022,78800.6646
2007-02-05 13:10:00,35.38,35.39,35.38,35.39,63105.03429817742,13.0022,13.0058,13.0022,13.0058,63105.0343
2007-02-05 13:15:00,35.38,35.39,35.38,35.38,148248.4536578989,13.0022,13.0058,13.0022,13.0022,148248.4537
2007-02-05 13:20:00,35.38,35.4,35.38,35.38,56224.75798628073,13.0022,13.0095,13.0022,13.0022,56224.758
2007-02-05 13:25:00,35.38,35.38,35.35,35.37,73640.45740076923,13.0022,13.0022,12.9911,12.9985,73640.4574
2007-02-05 13:30:00,35.37,35.38,35.36,35.38,34723.89451160359,12.9985,13.0022,12.9948,13.0022,34723.8945
2007-02-05 13:35:00,35.38,35.39,35.36,35.38,103849.1705826906,13.0022,13.0058,12.9948,13.0022,103849.1706
2007-02-05 13:40:00,35.37,35.43,35.37,35.42,60524.93068121616,12.9985,13.0205,12.9985,13.0169,60524.9307
2007-02-05 13:45:00,35.42,35.42,35.38,35.38,34186.37292473666,13.0169,13.0169,13.0022,13.0022,34186.3729
2007-02-05 13:50:00,35.38,35.39,35.38,35.39,107074.30010389218,13.0022,13.0058,13.0022,13.0058,107074.3001
2007-02-05 13:55:00,35.39,35.39,35.37,35.38,58589.85296849522,13.0058,13.0058,12.9985,13.0022,58589.853
2007-02-05 14:00:00,35.38,35.39,35.35,35.38,120189.82682344524,13.0022,13.0058,12.9911,13.0022,120189.8268
2007-02-05 14:05:00,35.38,35.38,35.36,35.37,66652.67677149914,13.0022,13.0022,12.9948,12.9985,66652.6768
2007-02-05 14:10:00,35.37,35.38,35.37,35.38,56654.77525577428,12.9985,13.0022,12.9985,13.0022,56654.7753
2007-02-05 14:15:00,35.37,35.38,35.37,35.37,116427.17571537674,12.9985,13.0022,12.9985,12.9985,116427.1757
2007-02-05 14:20:00,35.37,35.38,35.34,35.35,100409.03242674228,12.9985,13.0022,12.9875,12.9911,100409.0324
2007-02-05 14:25:00,35.35,35.38,35.34,35.35,98688.9633487681,12.9911,13.0022,12.9875,12.9911,98688.9633
2007-02-05 14:30:00,35.34,35.35,35.33,35.34,71920.38832279504,12.9875,12.9911,12.9838,12.9875,71920.3883
2007-02-05 14:35:00,35.35,35.37,35.34,35.34,110621.94257721392,12.9911,12.9985,12.9875,12.9875,110621.9426
2007-02-05 14:40:00,35.34,35.35,35.33,35.34,141045.66439388206,12.9875,12.9911,12.9838,12.9875,141045.6644
2007-02-05 14:45:00,35.34,35.37,35.33,35.35,121587.38294929924,12.9875,12.9985,12.9838,12.9911,121587.3829
2007-02-05 14:50:00,35.34,35.35,35.32,35.34,80198.22076054575,12.9875,12.9911,12.9801,12.9875,80198.2208
2007-02-05 14:55:00,35.33,35.36,35.32,35.33,96753.88563604715,12.9838,12.9948,12.9801,12.9838,96753.8856
2007-02-05 15:00:00,35.33,35.34,35.29,35.31,228339.17010107127,12.9838,12.9875,12.9691,12.9764,228339.1701
2007-02-05 15:05:00,35.31,35.34,35.29,35.32,161578.98901219876,12.9764,12.9875,12.9691,12.9801,161578.989
2007-02-05 15:10:00,35.33,35.35,35.32,35.35,82348.30710801347,12.9838,12.9911,12.9801,12.9911,82348.3071
2007-02-05 15:15:00,35.34,35.35,35.34,35.34,115782.14981113642,12.9875,12.9911,12.9875,12.9875,115782.1498
2007-02-05 15:20:00,35.34,35.39,35.34,35.39,217051.21677686577,12.9875,13.0058,12.9875,13.0058,217051.2168
2007-02-05 15:25:00,35.38,35.39,35.37,35.38,99656.50220512856,13.0022,13.0058,12.9985,13.0022,99656.5022
2007-02-05 15:30:00,35.38,35.4,35.38,35.38,194367.8058110814,13.0022,13.0095,13.0022,13.0022,194367.8058
2007-02-05 15:35:00,35.38,35.39,35.38,35.39,117609.72320648398,13.0022,13.0058,13.0022,13.0058,117609.7232
2007-02-05 15:40:00,35.38,35.39,35.36,35.38,222533.93696290845,13.0022,13.0058,12.9948,13.0022,222533.937
2007-02-05 15:45:00,35.38,35.38,35.33,35.34,167921.7437372285,13.0022,13.0022,12.9838,12.9875,167921.7437
2007-02-05 15:50:00,35.34,35.38,35.34,35.38,241454.69682062435,12.9875,13.0022,12.9875,13.0022,241454.6968
2007-02-05 15:55:00,35.37,35.43,35.37,35.39,482694.3850065019,12.9985,13.0205,12.9985,13.0058,482694.385
2007-02-06 09:30:00,35.39,35.4,35.17,35.32,270910.87978093204,13.0058,13.0095,12.925,12.9801,270910.8798
2007-02-06 09:35:00,35.32,35.4,35.3,35.34,72565.41422703536,12.9801,13.0095,12.9728,12.9875,72565.4142
2007-02-06 09:40:00,35.34,35.38,35.3,35.34,131047.7628781572,12.9875,13.0022,12.9728,12.9875,131047.7629
2007-02-06 09:45:00,35.33,35.34,35.28,35.33,76758.08260459741,12.9838,12.9875,12.9654,12.9838,76758.0826
2007-02-06 09:50:00,35.32,35.34,35.29,35.33,119974.81818869848,12.9801,12.9875,12.9691,12.9838,119974.8182
2007-02-06 09:55:00,35.33,35.4,35.33,35.4,310149.9556222178,12.9838,13.0095,12.9838,13.0095,310149.9556
2007-02-06 10:00:00,35.4,35.47,35.4,35.43,256935.31852239187,13.0095,13.0352,13.0095,13.0205,256935.3185
2007-02-06 10:05:00,35.43,35.47,35.42,35.45,162224.01491643905,13.0205,13.0352,13.0169,13.0279,162224.0149
2007-02-06 10:10:00,35.45,35.53,35.44,35.52,166954.20488086803,13.0279,13.0573,13.0242,13.0536,166954.2049
2007-02-06 10:15:00,35.53,35.53,35.46,35.46,77833.12577833126,13.0573,13.0573,13.0316,13.0316,77833.1258
2007-02-06 10:20:00,35.46,35.51,35.43,35.48,113094.54187680178,13.0316,13.0499,13.0205,13.0389,113094.5419
2007-02-06 10:25:00,35.48,35.48,35.46,35.47,40744.13628451319,13.0389,13.0389,13.0316,13.0352,40744.1363
2007-02-06 10:30:00,35.46,35.47,35.46,35.47,59557.391824855695,13.0316,13.0352,13.0316,13.0352,59557.3918
2007-02-06 10:35:00,35.47,35.48,35.45,35.46,61814.98248969679,13.0352,13.0389,13.0279,13.0316,61814.9825
2007-02-06 10:40:00,35.45,35.46,35.44,35.45,76973.09123934418,13.0279,13.0316,13.0242,13.0279,76973.0912
2007-02-06 10:45:00,35.45,35.48,35.44,35.48,90948.65249788432,13.0279,13.0389,13.0242,13.0389,90948.6525
2007-02-06 10:50:00,35.47,35.48,35.42,35.42,180499.74886991465,13.0352,13.0389,13.0169,13.0169,180499.7489
2007-02-06 10:55:00,35.42,35.47,35.42,35.46,208450.87138699493,13.0169,13.0352,13.0169,13.0316,208450.8714
2007-02-06 11:00:00,35.45,35.46,35.44,35.45,70952.84946643458,13.0279,13.0316,13.0242,13.0279,70952.8495
2007-02-06 11:05:00,35.44,35.45,35.38,35.39,75145.51784399663,13.0242,13.0279,13.0022,13.0058,75145.5178
2007-02-06 11:10:00,35.38,35.42,35.37,35.37,239734.62774265016,13.0022,13.0169,12.9985,12.9985,239734.6277
2007-02-06 11:15:00,35.37,35.4,35.37,35.39,95786.34677968668,12.9985,13.0095,12.9985,13.0058,95786.3468
2007-02-06 11:20:00,35.39,35.42,35.39,35.42,82563.31574276024,13.0058,13.0169,13.0058,13.0169,82563.3157
2007-02-06 11:25:00,35.42,35.42,35.36,35.38,122017.4002187928,13.0169,13.0169,12.9948,13.0022,122017.4002
2007-02-06 11:30:00,35.38,35.41,35.37,35.4,66867.68540624592,13.0022,13.0132,12.9985,13.0095,66867.6854
2007-02-06 11:35:00,35.4,35.41,35.4,35.4,38594.04993704548,13.0095,13.0132,13.0095,13.0095,38594.0499
2007-02-06 11:40:00,35.4,35.42,35.4,35.42,74607.9962571297,13.0095,13.0169,13.0095,13.0169,74607.9963
2007-02-06 11:45:00,35.42,35.43,35.41,35.41,92346.20862373832,13.0169,13.0205,13.0132,13.0132,92346.2086
2007-02-06 11:50:00,35.41,35.42,35.33,35.33,183724.8783911162,13.0132,13.0169,12.9838,12.9838,183724.8784
2007-02-06 11:55:00,35.34,35.34,35.26,35.26,71490.37105330151,12.9875,12.9875,12.9581,12.9581,71490.3711
2007-02-06 12:00:00,35.26,35.27,35.22,35.23,179962.22728304772,12.9581,12.9617,12.9434,12.947,179962.2273
2007-02-06 12:05:00,35.23,35.32,35.23,35.31,188455.0683555452,12.947,12.9801,12.947,12.9764,188455.0684
2007-02-06 12:10:00,35.3,35.35,35.28,35.35,66760.18108887253,12.9728,12.9911,12.9654,12.9911,66760.1811
2007-02-06 12:15:00,35.34,35.35,35.29,35.29,40959.14491925996,12.9875,12.9911,12.9691,12.9691,40959.1449
2007-02-06 12:20:00,35.28,35.32,35.28,35.32,99979.01515724872,12.9654,12.9801,12.9654,12.9801,99979.0152
2007-02-06 12:25:00,35.32,35.32,35.31,35.32,36658.97222432453,12.9801,12.9801,12.9764,12.9801,36658.9722
2007-02-06 12:30:00,35.32,35.33,35.29,35.32,114814.61095477596,12.9801,12.9838,12.9691,12.9801,114814.611
2007-02-06 12:35:00,35.31,35.32,35.31,35.32,23005.923917904543,12.9764,12.9801,12.9764,12.9801,23005.9239
2007-02-06 12:40:00,35.31,35.32,35.28,35.29,76220.56101773048,12.9764,12.9801,12.9654,12.9691,76220.561
2007-02-06 12:45:00,35.29,35.29,35.25,35.28,103311.64899582368,12.9691,12.9691,12.9544,12.9654,103311.649
2007-02-06 12:50:00,35.27,35.28,35.27,35.28,51279.55938710499,12.9617,12.9654,12.9617,12.9654,51279.5594
2007-02-06 12:55:00,35.27,35.28,35.25,35.26,122877.43475777988,12.9617,12.9654,12.9544,12.9581,122877.4348
2007-02-06 13:00:00,35.26,35.27,35.25,35.26,99333.9892530084,12.9581,12.9617,12.9544,12.9581,99333.9893
2007-02-06 13:05:00,35.25,35.29,35.25,35.29,133627.86649511845,12.9544,12.9691,12.9544,12.9691,133627.8665
2007-02-06 13:10:00,35.29,35.29,35.28,35.28,24510.984361131945,12.9691,12.9691,12.9654,12.9654,24510.9844
2007-02-06 13:15:00,35.28,35.31,35.27,35.29,94173.78201908588,12.9654,12.9764,12.9617,12.9691,94173.782
2007-02-06 13:20:00,35.3,35.3,35.28,35.28,32896.32111625603,12.9728,12.9728,12.9654,12.9654,32896.3211
2007-02-06 13:25:00,35.28,35.3,35.28,35.28,41604.17082350027,12.9654,12.9728,12.9654,12.9654,41604.1708
2007-02-06 13:30:00,35.29,35.32,35.28,35.32,48054.42986590342,12.9691,12.9801,12.9654,12.9801,48054.4299
2007-02-06 13:35:00,35.32,35.35,35.32,35.35,74285.48330500953,12.9801,12.9911,12.9801,12.9911,74285.4833
2007-02-06 13:40:00,35.34,35.35,35.34,35.35,64502.59042403144,12.9875,12.9911,12.9875,12.9911,64502.5904
2007-02-06 13:45:00,35.34,35.35,35.29,35.34,211998.51386031663,12.9875,12.9911,12.9691,12.9875,211998.5139
2007-02-06 13:50:00,35.33,35.33,35.3,35.32,82778.324377507,12.9838,12.9838,12.9728,12.9801,82778.3244
2007-02-06 13:55:00,35.31,35.34,35.31,35.32,99548.99788775518,12.9764,12.9875,12.9764,12.9801,99548.9979
2007-02-06 14:00:00,35.31,35.38,35.31,35.32,152118.6090833408,12.9764,13.0022,12.9764,12.9801,152118.6091
2007-02-06 14:05:00,35.32,35.34,35.29,35.32,90088.61795889724,12.9801,12.9875,12.9691,12.9801,90088.618
2007-02-06 14:10:00,35.32,35.36,35.32,35.33,62137.49544181695,12.9801,12.9948,12.9801,12.9838,62137.4954
2007-02-06 14:15:00,35.34,35.37,35.33,35.36,45581.83056631555,12.9875,12.9985,12.9838,12.9948,45581.8306
2007-02-06 14:20:00,35.37,35.38,35.34,35.38,63535.05156767096,12.9985,13.0022,12.9875,13.0022,63535.0516
2007-02-06 14:25:00,35.38,35.39,35.38,35.38,50097.01189599775,13.0022,13.0058,13.0022,13.0022,50097.0119
2007-02-06 14:30:00,35.38,35.39,35.37,35.38,131585.28446502413,13.0022,13.0058,12.9985,13.0022,131585.2845
2007-02-06 14:35:00,35.38,35.4,35.38,35.38,102774.12740895676,13.0022,13.0095,13.0022,13.0022,102774.1274
2007-02-06 14:40:00,35.38,35.41,35.37,35.41,74715.50057450308,13.0022,13.0132,12.9985,13.0132,74715.5006
2007-02-06 14:45:00,35.41,35.42,35.39,35.42,78800.66463469174,13.0132,13.0169,13.0058,13.0169,78800.6646
2007-02-06 14:50:00,35.41,35.44,35.4,35.44,74715.50057450308,13.0132,13.0242,13.0095,13.0242,74715.5006
2007-02-06 14:55:00,35.44,35.47,35.43,35.47,119544.80091920492,13.0242,13.0352,13.0205,13.0352,119544.8009
2007-02-06 15:00:00,35.47,35.48,35.46,35.48,125457.53837474114,13.0352,13.0389,13.0316,13.0389,125457.5384
2007-02-06 15:05:00,35.48,35.49,35.46,35.47,75790.54374823693,13.0389,13.0426,13.0316,13.0352,75790.5437
2007-02-06 15:10:00,35.46,35.47,35.42,35.47,97076.39858816731,13.0316,13.0352,13.0169,13.0352,97076.3986
2007-02-06 15:15:00,35.47,35.47,35.43,35.43,69232.7803884604,13.0352,13.0352,13.0205,13.0205,69232.7804
2007-02-06 15:20:00,35.43,35.46,35.42,35.44,99118.98061826164,13.0205,13.0316,13.0169,13.0242,99118.9806
2007-02-06 15:25:00,35.44,35.44,35.4,35.41,117394.7145717372,13.0242,13.0242,13.0095,13.0132,117394.7146
2007-02-06 15:30:00,35.4,35.42,35.39,35.39,88153.5402461763,13.0095,13.0169,13.0058,13.0058,88153.5402
2007-02-06 15:35:00,35.39,35.41,35.39,35.41,94388.79065383266,13.0058,13.0132,13.0058,13.0132,94388.7907
2007-02-06 15:40:00,35.41,35.42,35.38,35.38,122339.91317091296,13.0132,13.0169,13.0022,13.0022,122339.9132
2007-02-06 15:45:00,35.38,35.4,35.38,35.4,96646.38131867375,13.0022,13.0095,13.0022,13.0095,96646.3813
2007-02-06 15:50:00,35.4,35.47,35.39,35.44,201355.58644035147,13.0095,13.0352,13.0058,13.0242,201355.5864
2007-02-06 15:55:00,35.45,35.45,35.41,35.42,149753.51410112632,13.0279,13.0279,13.0132,13.0169,149753.5141
2007-02-07 09:30:00,35.42,35.5,35.38,35.46,185767.46042121053,13.0169,13.0463,13.0022,13.0316,185767.4604
2007-02-07 09:35:00,35.45,35.49,35.45,35.48,33218.834068376185,13.0279,13.0426,13.0279,13.0389,33218.8341
2007-02-07 09:40:00,35.5,35.57,35.47,35.49,93421.2517974722,13.0463,13.072,13.0352,13.0426,93421.2518
2007-02-07 09:45:00,35.48,35.51,35.45,35.46,82133.2984732667,13.0389,13.0499,13.0279,13.0316,82133.2985
2007-02-07 09:50:00,35.45,35.53,35.45,35.53,93313.7474800988,13.0279,13.0573,13.0279,13.0573,93313.7475
2007-02-07 09:55:00,35.52,35.52,35.46,35.49,86755.98412032227,13.0536,13.0536,13.0316,13.0426,86755.9841
2007-02-07 10:00:00,35.49,35.53,35.48,35.51,146958.4018494183,13.0426,13.0573,13.0389,13.0499,146958.4018
2007-02-07 10:05:00,35.51,35.57,35.5,35.55,125242.52973999437,13.0499,13.072,13.0463,13.0646,125242.5297
2007-02-07 10:10:00,35.55,35.57,35.54,35.56,68910.26743634025,13.0646,13.072,13.061,13.0683,68910.2674
2007-02-07 10:15:00,35.56,35.57,35.55,35.55,56762.27957314767,13.0683,13.072,13.0646,13.0646,56762.2796
2007-02-07 10:20:00,35.56,35.56,35.54,35.54,56977.28820789443,13.0683,13.0683,13.061,13.061,56977.2882
2007-02-07 10:25:00,35.55,35.55,35.52,35.55,36336.45927220437,13.0646,13.0646,13.0536,13.0646,36336.4593
2007-02-07 10:30:00,35.55,35.56,35.53,35.54,82670.82006013363,13.0646,13.0683,13.0573,13.061,82670.8201
2007-02-07 10:35:00,35.53,35.57,35.53,35.56,67620.21562785962,13.0573,13.072,13.0573,13.0683,67620.2156
2007-02-07 10:40:00,35.56,35.57,35.53,35.56,64717.59905877821,13.0683,13.072,13.0573,13.0683,64717.5991
2007-02-07 10:45:00,35.55,35.57,35.53,35.57,56977.28820789443,13.0646,13.072,13.0573,13.072,56977.2882
2007-02-07 10:50:00,35.56,35.62,35.54,35.61,106859.2914691454,13.0683,13.0904,13.061,13.0867,106859.2915
2007-02-07 10:55:00,35.61,35.64,35.6,35.63,129542.7024349298,13.0867,13.0977,13.083,13.094,129542.7024
2007-02-07 11:00:00,35.63,35.65,35.62,35.63,74392.98762238292,13.094,13.1014,13.0904,13.094,74392.9876
2007-02-07 11:05:00,35.62,35.67,35.62,35.66,109331.89076873328,13.0904,13.1087,13.0904,13.1051,109331.8908
2007-02-07 11:10:00,35.66,35.67,35.62,35.63,120619.8440929388,13.1051,13.1087,13.0904,13.094,120619.8441
2007-02-07 11:15:00,35.63,35.64,35.61,35.61,72995.43149652891,13.094,13.0977,13.0867,13.0867,72995.4315
2007-02-07 11:20:00,35.61,35.61,35.54,35.6,81058.25529953283,13.0867,13.0867,13.061,13.083,81058.2553
2007-02-07 11:25:00,35.61,35.63,35.59,35.59,33863.859972616505,13.0867,13.094,13.0793,13.0793,33863.86
2007-02-07 11:30:00,35.59,35.61,35.57,35.6,61169.95658545648,13.0793,13.0867,13.072,13.083,61169.9566
2007-02-07 11:35:00,35.6,35.63,35.57,35.58,53429.6457345727,13.083,13.094,13.072,13.0757,53429.6457
2007-02-07 11:40:00,35.58,35.62,35.57,35.61,43754.25717096799,13.0757,13.0904,13.072,13.0867,43754.2572
2007-02-07 11:45:00,35.62,35.62,35.55,35.55,44399.2830752083,13.0904,13.0904,13.0646,13.0646,44399.2831
2007-02-07 11:50:00,35.55,35.58,35.54,35.55,48161.9341832768,13.0646,13.0757,13.061,13.0646,48161.9342
2007-02-07 11:55:00,35.54,35.61,35.53,35.6,91271.16545000448,13.061,13.0867,13.0573,13.083,91271.1655
2007-02-07 12:00:00,35.61,35.63,35.6,35.63,58374.84433374845,13.0867,13.094,13.083,13.094,58374.8443
2007-02-07 12:05:00,35.63,35.65,35.62,35.65,43324.23990147445,13.094,13.1014,13.0904,13.1014,43324.2399
2007-02-07 12:10:00,35.65,35.67,35.63,35.66,60202.41772909601,13.1014,13.1087,13.094,13.1051,60202.4177
2007-02-07 12:15:00,35.65,35.67,35.65,35.65,61814.98248969679,13.1014,13.1087,13.1014,13.1014,61814.9825
2007-02-07 12:20:00,35.66,35.67,35.61,35.66,130617.74560866364,13.1051,13.1087,13.0867,13.1051,130617.7456
2007-02-07 12:25:00,35.65,35.67,35.65,35.65,47731.91691378327,13.1014,13.1087,13.1014,13.1014,47731.9169
2007-02-07 12:30:00,35.65,35.67,35.6,35.66,80735.74234741268,13.1014,13.1087,13.083,13.1051,80735.7423
2007-02-07 12:35:00,35.66,35.67,35.65,35.66,59772.40045960246,13.1051,13.1087,13.1014,13.1051,59772.4005
2007-02-07 12:40:00,35.66,35.69,35.66,35.69,70092.81492744749,13.1051,13.1161,13.1051,13.1161,70092.8149
2007-02-07 12:45:00,35.69,35.7,35.68,35.69,88906.07046778999,13.1161,13.1198,13.1124,13.1161,88906.0705
2007-02-07 12:50:00,35.7,35.71,35.68,35.71,54612.19322567995,13.1198,13.1234,13.1124,13.1234,54612.1932
2007-02-07 12:55:00,35.71,35.71,35.67,35.68,47194.39532691633,13.1234,13.1234,13.1087,13.1124,47194.3953
2007-02-07 13:00:00,35.68,35.7,35.66,35.68,51494.56802185176,13.1124,13.1198,13.1051,13.1124,51494.568
2007-02-07 13:05:00,35.67,35.68,35.65,35.65,26661.07070859966,13.1087,13.1124,13.1014,13.1014,26661.0707
2007-02-07 13:10:00,35.65,35.66,35.64,35.65,36443.96358957776,13.1014,13.1051,13.0977,13.1014,36443.9636
2007-02-07 13:15:00,35.65,35.65,35.62,35.62,41174.153554006734,13.1014,13.1014,13.0904,13.0904,41174.1536
2007-02-07 13:20:00,35.62,35.63,35.6,35.61,23328.436870024703,13.0904,13.094,13.083,13.0867,23328.4369
2007-02-07 13:25:00,35.61,35.66,35.61,35.66,69662.79765795395,13.0867,13.1051,13.0867,13.1051,69662.7977
2007-02-07 13:30:00,35.66,35.71,35.65,35.65,38379.04130229871,13.1051,13.1234,13.1014,13.1014,38379.0413
2007-02-07 13:35:00,35.65,35.67,35.63,35.63,71275.36241855474,13.1014,13.1087,13.094,13.094,71275.3624
2007-02-07 13:40:00,35.63,35.64,35.57,35.59,88368.54888092306,13.094,13.0977,13.072,13.0793,88368.5489
2007-02-07 13:45:00,35.59,35.62,35.57,35.6,44184.27444046153,13.0793,13.0904,13.072,13.083,44184.2744
2007-02-07 13:50:00,35.61,35.61,35.57,35.57,441090.2141830016,13.0867,13.0867,13.072,13.072,441090.2142
2007-02-07 13:55:00,35.58,35.59,35.56,35.56,67082.69404099269,13.0757,13.0793,13.0683,13.0683,67082.694
2007-02-07 14:00:00,35.57,35.58,35.55,35.58,93743.76474959234,13.072,13.0757,13.0646,13.0757,93743.7647
2007-02-07 14:05:00,35.58,35.58,35.53,35.54,92561.2172584851,13.0757,13.0757,13.0573,13.061,92561.2173
2007-02-07 14:10:00,35.53,35.56,35.52,35.52,50312.02053074452,13.0573,13.0683,13.0536,13.0536,50312.0205
2007-02-07 14:15:00,35.52,35.53,35.5,35.5,52784.61983033239,13.0536,13.0573,13.0463,13.0463,52784.6198
2007-02-07 14:20:00,35.5,35.51,35.46,35.47,75898.04806561032,13.0463,13.0499,13.0316,13.0352,75898.0481
2007-02-07 14:25:00,35.46,35.46,35.41,35.41,124812.51247050082,13.0316,13.0316,13.0132,13.0132,124812.5125
2007-02-07 14:30:00,35.41,35.43,35.38,35.41,175017.02868387196,13.0132,13.0205,13.0022,13.0132,175017.0287
2007-02-07 14:35:00,35.41,35.41,35.33,35.35,173619.47255801794,13.0132,13.0132,12.9838,12.9911,173619.4726
2007-02-07 14:40:00,35.35,35.36,35.3,35.33,130402.73697391688,12.9911,12.9948,12.9728,12.9838,130402.737
2007-02-07 14:45:00,35.33,35.37,35.32,35.35,124597.50383575405,12.9838,12.9985,12.9801,12.9911,124597.5038
2007-02-07 14:50:00,35.35,35.42,35.34,35.41,159751.41561685118,12.9911,13.0169,12.9875,13.0132,159751.4156
2007-02-07 14:55:00,35.41,35.41,35.36,35.36,59127.37455536215,13.0132,13.0132,12.9948,12.9948,59127.3746
2007-02-07 15:00:00,35.36,35.41,35.35,35.38,98581.45903139473,12.9948,13.0132,12.9911,13.0022,98581.459
2007-02-07 15:05:00,35.38,35.39,35.37,35.37,33971.36428998989,13.0022,13.0058,12.9985,12.9985,33971.3643
2007-02-07 15:10:00,35.37,35.38,35.36,35.38,57944.8270642549,12.9985,13.0022,12.9948,13.0022,57944.8271
2007-02-07 15:15:00,35.38,35.38,35.35,35.36,61814.98248969679,13.0022,13.0022,12.9911,12.9948,61814.9825
2007-02-07 15:20:00,35.37,35.42,35.36,35.4,113309.55051154856,12.9985,13.0169,12.9948,13.0095,113309.5505
2007-02-07 15:25:00,35.41,35.42,35.39,35.4,52677.11551295901,13.0132,13.0169,13.0058,13.0095,52677.1155
2007-02-07 15:30:00,35.39,35.4,35.36,35.38,83638.3589164941,13.0058,13.0095,12.9948,13.0022,83638.3589
2007-02-07 15:35:00,35.38,35.39,35.36,35.38,78800.66463469174,13.0022,13.0058,12.9948,13.0022,78800.6646
2007-02-07 15:40:00,35.37,35.47,35.37,35.44,247152.42564141372,12.9985,13.0352,12.9985,13.0242,247152.4256
2007-02-07 15:45:00,35.43,35.44,35.37,35.37,140938.16007650868,13.0205,13.0242,12.9985,12.9985,140938.1601
2007-02-07 15:50:00,35.37,35.42,35.36,35.41,230166.74349641884,12.9985,13.0169,12.9948,13.0132,230166.7435
2007-02-07 15:55:00,35.42,35.44,35.4,35.43,210278.44478234247,13.0169,13.0242,13.0095,13.0205,210278.4448
2007-02-08 09:30:00,35.38,35.56,35.38,35.44,260267.9523609668,13.0022,13.0683,13.0022,13.0242,260267.9524
2007-02-08 09:35:00,35.43,35.49,35.39,35.43,144808.31550195056,13.0205,13.0426,13.0058,13.0205,144808.3155
2007-02-08 09:40:00,35.44,35.51,35.42,35.49,201248.08212297808,13.0242,13.0499,13.0169,13.0426,201248.0821
2007-02-08 09:45:00,35.49,35.51,35.45,35.47,199958.03031449745,13.0426,13.0499,13.0279,13.0352,199958.0303
2007-02-08 09:50:00,35.46,35.5,35.43,35.49,251345.09401897583,13.0316,13.0463,13.0205,13.0426,251345.094
2007-02-08 09:55:00,35.5,35.5,35.48,35.48,89443.59205465693,13.0463,13.0463,13.0389,13.0389,89443.5921
2007-02-08 10:00:00,35.49,35.49,35.47,35.49,129220.18948280964,13.0426,13.0426,13.0352,13.0426,129220.1895
2007-02-08 10:05:00,35.48,35.49,35.44,35.45,160181.43288634473,13.0389,13.0426,13.0242,13.0279,160181.4329
2007-02-08 10:10:00,35.45,35.46,35.38,35.38,89766.10500677708,13.0279,13.0316,13.0022,13.0022,89766.105
2007-02-08 10:15:00,35.39,35.4,35.3,35.31,201893.1080272184,13.0058,13.0095,12.9728,12.9764,201893.108
2007-02-08 10:20:00,35.31,35.36,35.3,35.34,141260.67302862884,12.9764,12.9948,12.9728,12.9875,141260.673
2007-02-08 10:25:00,35.33,35.36,35.26,35.26,216406.19087262548,12.9838,12.9948,12.9581,12.9581,216406.1909
2007-02-08 10:30:00,35.26,35.29,35.24,35.25,228124.1614663245,12.9581,12.9691,12.9507,12.9544,228124.1615
2007-02-08 10:35:00,35.25,35.3,35.24,35.24,140723.1514417619,12.9544,12.9728,12.9507,12.9507,140723.1514
2007-02-08 10:40:00,35.24,35.29,35.21,35.24,137283.01328581356,12.9507,12.9691,12.9397,12.9507,137283.0133
2007-02-08 10:45:00,35.24,35.25,35.18,35.19,82670.82006013363,12.9507,12.9544,12.9287,12.9323,82670.8201
2007-02-08 10:50:00,35.19,35.19,35.11,35.16,183402.3654389961,12.9323,12.9323,12.9029,12.9213,183402.3654
2007-02-08 10:55:00,35.15,35.2,35.14,35.19,99871.51083987534,12.9176,12.936,12.914,12.9323,99871.5108
2007-02-08 11:00:00,35.19,35.2,35.16,35.17,132445.31900401122,12.9323,12.936,12.9213,12.925,132445.319
2007-02-08 11:05:00,35.17,35.19,35.13,35.15,214471.1131599045,12.925,12.9323,12.9103,12.9176,214471.1132
2007-02-08 11:10:00,35.15,35.19,35.15,35.18,121694.88726667264,12.9176,12.9323,12.9176,12.9287,121694.8873
2007-02-08 11:15:00,35.18,35.19,35.12,35.12,97613.92017503425,12.9287,12.9323,12.9066,12.9066,97613.9202
2007-02-08 11:20:00,35.12,35.16,35.12,35.16,83315.84596437393,12.9066,12.9213,12.9066,12.9213,83315.846
2007-02-08 11:25:00,35.16,35.16,35.15,35.15,81703.28120377315,12.9213,12.9213,12.9176,12.9176,81703.2812
2007-02-08 11:30:00,35.16,35.16,35.15,35.15,65040.11201089836,12.9213,12.9213,12.9176,12.9176,65040.112
2007-02-08 11:35:00,35.16,35.16,35.14,35.15,104171.68353481076,12.9213,12.9213,12.914,12.9176,104171.6835
2007-02-08 11:40:00,35.14,35.16,35.14,35.15,98043.93744452778,12.914,12.9213,12.914,12.9176,98043.9374
2007-02-08 11:45:00,35.16,35.16,35.08,35.1,135670.4485252128,12.9213,12.9213,12.8919,12.8993,135670.4485
2007-02-08 11:50:00,35.09,35.09,35.06,35.09,156418.78177827623,12.8956,12.8956,12.8846,12.8956,156418.7818
2007-02-08 11:55:00,35.09,35.1,35.07,35.08,139325.5953159079,12.8956,12.8993,12.8882,12.8919,139325.5953
2007-02-08 12:00:00,35.07,35.09,35.05,35.09,208343.3670696216,12.8882,12.8956,12.8809,12.8956,208343.3671
2007-02-08 12:05:00,35.09,35.09,35.05,35.07,121049.86136243232,12.8956,12.8956,12.8809,12.8882,121049.8614
2007-02-08 12:10:00,35.07,35.07,35.06,35.07,42786.71831460752,12.8882,12.8882,12.8846,12.8882,42786.7183
2007-02-08 12:15:00,35.06,35.07,35.05,35.06,55149.71481254688,12.8846,12.8882,12.8809,12.8846,55149.7148
2007-02-08 12:20:00,35.06,35.11,35.06,35.09,218341.2685853464,12.8846,12.9029,12.8846,12.8956,218341.2686
2007-02-08 12:25:00,35.09,35.1,35.06,35.07,145775.85435831104,12.8956,12.8993,12.8846,12.8882,145775.8544
2007-02-08 12:30:00,35.07,35.07,35.05,35.07,389380.6375264031,12.8882,12.8882,12.8809,12.8882,389380.6375
2007-02-08 12:35:00,35.07,35.09,35.06,35.08,278543.6863144424,12.8882,12.8956,12.8846,12.8919,278543.6863
2007-02-08 12:40:00,35.09,35.09,35.06,35.06,119007.279332338,12.8956,12.8956,12.8846,12.8846,119007.2793
2007-02-08 12:45:00,35.07,35.09,35.06,35.08,150183.53137061986,12.8882,12.8956,12.8846,12.8919,150183.5314
2007-02-08 12:50:00,35.08,35.1,35.08,35.1,76113.05670035709,12.8919,12.8993,12.8919,12.8993,76113.0567
2007-02-08 12:55:00,35.1,35.11,35.09,35.11,46549.36942267602,12.8993,12.9029,12.8956,12.9029,46549.3694
2007-02-08 13:00:00,35.11,35.16,35.11,35.15,119652.30523657832,12.9029,12.9213,12.9029,12.9176,119652.3052
2007-02-08 13:05:00,35.16,35.17,35.15,35.16,138788.07372904097,12.9213,12.925,12.9176,12.9213,138788.0737
2007-02-08 13:10:00,35.16,35.17,35.14,35.16,109869.41235560022,12.9213,12.925,12.914,12.9213,109869.4124
2007-02-08 13:15:00,35.17,35.18,35.15,35.16,156633.790413023,12.925,12.9287,12.9176,12.9213,156633.7904
2007-02-08 13:20:00,35.15,35.16,35.1,35.11,96216.36404918022,12.9176,12.9213,12.8993,12.9029,96216.364
2007-02-08 13:25:00,35.11,35.11,35.05,35.09,213826.0872556642,12.9029,12.9029,12.8809,12.8956,213826.0873
2007-02-08 13:30:00,35.09,35.1,35.08,35.09,83100.83732962716,12.8956,12.8993,12.8919,12.8956,83100.8373
2007-02-08 13:35:00,35.09,35.11,35.09,35.11,44399.2830752083,12.8956,12.9029,12.8956,12.9029,44399.2831
2007-02-08 13:40:00,35.11,35.14,35.1,35.12,77080.59555671757,12.9029,12.914,12.8993,12.9066,77080.5956
2007-02-08 13:45:00,35.12,35.16,35.12,35.15,269835.8366071982,12.9066,12.9213,12.9066,12.9176,269835.8366
2007-02-08 13:50:00,35.15,35.18,35.14,35.18,140723.1514417619,12.9176,12.9287,12.914,12.9287,140723.1514
2007-02-08 13:55:00,35.18,35.2,35.16,35.17,120942.35704505892,12.9287,12.936,12.9213,12.925,120942.357
2007-02-08 14:00:00,35.17,35.19,35.16,35.16,124059.98224888711,12.925,12.9323,12.9213,12.9213,124059.9822
2007-02-08 14:05:00,35.16,35.17,35.11,35.13,64072.573154537895,12.9213,12.925,12.9029,12.9103,64072.5732
2007-02-08 14:10:00,35.12,35.19,35.12,35.19,34938.90314635036,12.9066,12.9323,12.9066,12.9323,34938.9031
2007-02-08 14:15:00,35.18,35.19,35.12,35.14,99656.50220512856,12.9287,12.9323,12.9066,12.914,99656.5022
2007-02-08 14:20:00,35.15,35.17,35.14,35.17,50742.03780023806,12.9176,12.925,12.914,12.925,50742.0378
2007-02-08 14:25:00,35.17,35.2,35.17,35.19,156633.790413023,12.925,12.936,12.925,12.9323,156633.7904
2007-02-08 14:30:00,35.18,35.19,35.15,35.16,79123.17758681189,12.9287,12.9323,12.9176,12.9213,79123.1776
2007-02-08 14:35:00,35.16,35.17,35.15,35.15,131477.78014765074,12.9213,12.925,12.9176,12.9176,131477.7801
2007-02-08 14:40:00,35.15,35.16,35.14,35.16,338208.5824566715,12.9176,12.9213,12.914,12.9213,338208.5825
2007-02-08 14:45:00,35.16,35.16,35.15,35.16,82993.33301225377,12.9213,12.9213,12.9176,12.9213,82993.333
2007-02-08 14:50:00,35.16,35.24,35.15,35.23,191035.1719725064,12.9213,12.9507,12.9176,12.947,191035.172
2007-02-08 14:55:00,35.24,35.26,35.19,35.2,222856.4499150286,12.9507,12.9581,12.9323,12.936,222856.4499
2007-02-08 15:00:00,35.21,35.22,35.18,35.2,125027.5211052476,12.9397,12.9434,12.9287,12.936,125027.5211
2007-02-08 15:05:00,35.2,35.21,35.15,35.21,138465.5607769208,12.936,12.9397,12.9176,12.9397,138465.5608
2007-02-08 15:10:00,35.21,35.25,35.2,35.24,149000.9838795126,12.9397,12.9544,12.936,12.9507,149000.9839
2007-02-08 15:15:00,35.24,35.26,35.24,35.25,192540.23241573383,12.9507,12.9581,12.9507,12.9544,192540.2324
2007-02-08 15:20:00,35.25,35.27,35.23,35.25,206730.8023090208,12.9544,12.9617,12.947,12.9544,206730.8023
2007-02-08 15:25:00,35.26,35.29,35.25,35.28,183187.35680424928,12.9581,12.9691,12.9544,12.9654,183187.3568
2007-02-08 15:30:00,35.28,35.3,35.27,35.3,164804.11853340032,12.9654,12.9728,12.9617,12.9728,164804.1185
2007-02-08 15:35:00,35.31,35.31,35.23,35.24,166524.18761137448,12.9764,12.9764,12.947,12.9507,166524.1876
2007-02-08 15:40:00,35.24,35.33,35.21,35.26,385187.96914884105,12.9507,12.9838,12.9397,12.9581,385187.9691
2007-02-08 15:45:00,35.26,35.28,35.24,35.28,121157.3656798057,12.9581,12.9654,12.9507,12.9654,121157.3657
2007-02-08 15:50:00,35.28,35.33,35.26,35.32,153838.67816131498,12.9654,12.9838,12.9581,12.9801,153838.6782
2007-02-08 15:55:00,35.32,35.35,35.26,35.29,389810.6547958966,12.9801,12.9911,12.9581,12.9691,389810.6548
2007-02-09 09:30:00,35.34,35.44,35.25,35.25,191680.1978767468,12.9875,13.0242,12.9544,12.9544,191680.1979
2007-02-09 09:35:00,35.25,35.37,35.25,35.26,60632.434998589546,12.9544,12.9985,12.9544,12.9581,60632.435
2007-02-09 09:40:00,35.26,35.32,35.22,35.23,87078.49707244243,12.9581,12.9801,12.9434,12.947,87078.4971
2007-02-09 09:45:00,35.22,35.29,35.2,35.25,169319.2998630825,12.9434,12.9691,12.936,12.9544,169319.2999
2007-02-09 09:50:00,35.25,35.25,35.17,35.21,168029.2480546019,12.9544,12.9544,12.925,12.9397,168029.2481
2007-02-09 09:55:00,35.21,35.29,35.2,35.22,56869.783890521045,12.9397,12.9691,12.936,12.9434,56869.7839
2007-02-09 10:00:00,35.22,35.36,35.21,35.27,80413.22939529252,12.9434,12.9948,12.9397,12.9617,80413.2294
2007-02-09 10:05:00,35.27,35.28,35.23,35.27,129972.71970442336,12.9617,12.9654,12.947,12.9617,129972.7197
2007-02-09 10:10:00,35.27,35.27,35.2,35.22,85143.41935972149,12.9617,12.9617,12.936,12.9434,85143.4194
2007-02-09 10:15:00,35.22,35.23,35.16,35.18,127500.12040483548,12.9434,12.947,12.9213,12.9287,127500.1204
2007-02-09 10:20:00,35.17,35.18,35.1,35.12,113417.05482892194,12.925,12.9287,12.8993,12.9066,113417.0548
2007-02-09 10:25:00,35.12,35.12,35.05,35.06,178242.15820507353,12.9066,12.9066,12.8809,12.8846,178242.1582
2007-02-09 10:30:00,35.06,35.09,35.05,35.07,124705.00815312743,12.8846,12.8956,12.8809,12.8882,124705.0082
2007-02-09 10:35:00,35.08,35.1,35.06,35.07,73210.44013127568,12.8919,12.8993,12.8846,12.8882,73210.4401
2007-02-09 10:40:00,35.06,35.11,35.05,35.08,115029.61958952271,12.8846,12.9029,12.8809,12.8919,115029.6196
2007-02-09 10:45:00,35.07,35.09,35.07,35.08,65255.12064564513,12.8882,12.8956,12.8882,12.8919,65255.1206
2007-02-09 10:50:00,35.08,35.15,35.07,35.15,52032.08960871869,12.8919,12.9176,12.8882,12.9176,52032.0896
2007-02-09 10:55:00,35.15,35.15,35.11,35.14,68587.75448422009,12.9176,12.9176,12.9029,12.914,68587.7545
2007-02-09 11:00:00,35.14,35.21,35.14,35.2,64717.59905877821,12.914,12.9397,12.914,12.936,64717.5991
2007-02-09 11:05:00,35.19,35.22,35.19,35.22,41496.66650612689,12.9323,12.9434,12.9323,12.9434,41496.6665
2007-02-09 11:10:00,35.22,35.25,35.21,35.25,76328.06533510386,12.9434,12.9544,12.9397,12.9544,76328.0653
2007-02-09 11:15:00,35.25,35.26,35.24,35.24,55472.22776466703,12.9544,12.9581,12.9507,12.9507,55472.2278
2007-02-09 11:20:00,35.24,35.28,35.23,35.28,49989.50757862436,12.9507,12.9654,12.947,12.9654,49989.5076
2007-02-09 11:25:00,35.28,35.3,35.25,35.28,62997.52998080404,12.9654,12.9728,12.9544,12.9654,62997.53
2007-02-09 11:30:00,35.28,35.29,35.25,35.26,78263.14304782481,12.9654,12.9691,12.9544,12.9581,78263.143
2007-02-09 11:35:00,35.27,35.29,35.22,35.27,77295.60419146433,12.9617,12.9691,12.9434,12.9617,77295.6042
2007-02-09 11:40:00,35.26,35.31,35.26,35.29,39884.1017455261,12.9581,12.9764,12.9581,12.9691,39884.1017
2007-02-09 11:45:00,35.3,35.35,35.27,35.35,65362.62496301852,12.9728,12.9911,12.9617,12.9911,65362.625
2007-02-09 11:50:00,35.35,35.35,35.31,35.31,61384.965220203245,12.9911,12.9911,12.9764,12.9764,61384.9652
2007-02-09 11:55:00,35.3,35.32,35.29,35.3,44829.30034470185,12.9728,12.9801,12.9691,12.9728,44829.3003
2007-02-09 12:00:00,35.31,35.31,35.25,35.25,49129.47303963728,12.9764,12.9764,12.9544,12.9544,49129.473
2007-02-09 12:05:00,35.26,35.28,35.25,35.25,43646.75285359461,12.9581,12.9654,12.9544,12.9544,43646.7529
2007-02-09 12:10:00,35.25,35.25,35.18,35.2,52892.12414770578,12.9544,12.9544,12.9287,12.936,52892.1241
2007-02-09 12:15:00,35.19,35.22,35.18,35.2,53537.15005194609,12.9323,12.9434,12.9287,12.936,53537.1501
2007-02-09 12:20:00,35.2,35.23,35.13,35.14,108901.87349923974,12.936,12.947,12.9103,12.914,108901.8735
2007-02-09 12:25:00,35.14,35.17,35.11,35.13,54289.68027355979,12.914,12.925,12.9029,12.9103,54289.6803
2007-02-09 12:30:00,35.13,35.15,35.05,35.05,147603.4277536586,12.9103,12.9176,12.8809,12.8809,147603.4278
2007-02-09 12:35:00,35.05,35.08,35.04,35.08,119222.28796708476,12.8809,12.8919,12.8772,12.8919,119222.288
2007-02-09 12:40:00,35.07,35.08,35.03,35.03,57944.8270642549,12.8882,12.8919,12.8735,12.8735,57944.8271
2007-02-09 12:45:00,35.04,35.07,34.99,35.06,93636.26043221896,12.8772,12.8882,12.8588,12.8846,93636.2604
2007-02-09 12:50:00,35.06,35.07,34.93,34.98,91486.17408475126,12.8846,12.8882,12.8368,12.8552,91486.1741
2007-02-09 12:55:00,34.97,34.98,34.93,34.98,155988.76450878268,12.8515,12.8552,12.8368,12.8552,155988.7645
2007-02-09 13:00:00,34.96,35.04,34.94,34.99,97183.9029055407,12.8478,12.8772,12.8405,12.8588,97183.9029
2007-02-09 13:05:00,34.98,35.09,34.98,35.08,59449.88750748231,12.8552,12.8956,12.8552,12.8919,59449.8875
2007-02-09 13:10:00,35.09,35.1,34.99,35.1,40959.14491925996,12.8956,12.8993,12.8588,12.8993,40959.1449
2007-02-09 13:15:00,35.1,35.1,35.05,35.07,57944.8270642549,12.8993,12.8993,12.8809,12.8882,57944.8271
2007-02-09 13:20:00,35.08,35.11,35.08,35.11,30423.72181666816,12.8919,12.9029,12.8919,12.9029,30423.7218
2007-02-09 13:25:00,35.11,35.12,35.1,35.11,23435.941187398086,12.9029,12.9066,12.8993,12.9029,23435.9412
2007-02-09 13:30:00,35.11,35.11,35.05,35.05,46549.36942267602,12.9029,12.9029,12.8809,12.8809,46549.3694
2007-02-09 13:35:00,35.05,35.05,34.99,35.03,129865.21538704996,12.8809,12.8809,12.8588,12.8735,129865.2154
2007-02-09 13:40:00,35.03,35.04,35.0,35.04,62137.49544181695,12.8735,12.8772,12.8625,12.8772,62137.4954
2007-02-09 13:45:00,35.03,35.05,35.0,35.01,95786.34677968668,12.8735,12.8809,12.8625,12.8662,95786.3468
2007-02-09 13:50:00,35.0,35.03,34.98,35.0,95463.83382756652,12.8625,12.8735,12.8552,12.8625,95463.8338
2007-02-09 13:55:00,35.0,35.03,35.0,35.01,72242.9012749152,12.8625,12.8735,12.8625,12.8662,72242.9013
2007-02-09 14:00:00,35.01,35.02,34.98,34.98,103096.6403610769,12.8662,12.8699,12.8552,12.8552,103096.6404
2007-02-09 14:05:00,34.99,34.99,34.98,34.98,85573.43662921504,12.8588,12.8588,12.8552,12.8552,85573.4366
2007-02-09 14:10:00,34.98,34.98,34.97,34.97,71812.88400542167,12.8552,12.8552,12.8515,12.8515,71812.884
2007-02-09 14:15:00,34.98,34.98,34.96,34.96,63535.05156767096,12.8552,12.8552,12.8478,12.8478,63535.0516
2007-02-09 14:20:00,34.96,34.97,34.96,34.97,69770.30197532734,12.8478,12.8515,12.8478,12.8515,69770.302
2007-02-09 14:25:00,34.97,34.97,34.94,34.94,380027.76191491855,12.8515,12.8515,12.8405,12.8405,380027.7619
2007-02-09 14:30:00,34.95,34.95,34.88,34.88,144700.81118457718,12.8441,12.8441,12.8184,12.8184,144700.8112
2007-02-09 14:35:00,34.88,34.9,34.85,34.9,196195.3792064289,12.8184,12.8258,12.8074,12.8258,196195.3792
2007-02-09 14:40:00,34.89,34.9,34.87,34.88,43001.72694935429,12.8221,12.8258,12.8147,12.8184,43001.7269
2007-02-09 14:45:00,34.88,34.89,34.83,34.84,115567.14117638965,12.8184,12.8221,12.8,12.8037,115567.1412
2007-02-09 14:50:00,34.83,34.85,34.76,34.79,159428.90266473102,12.8,12.8074,12.7743,12.7853,159428.9027
2007-02-09 14:55:00,34.79,34.82,34.77,34.81,97076.39858816731,12.7853,12.7964,12.778,12.7927,97076.3986
2007-02-09 15:00:00,34.82,34.92,34.82,34.91,106214.2655649051,12.7964,12.8331,12.7964,12.8294,106214.2656
2007-02-09 15:05:00,34.91,34.96,34.91,34.95,116534.68003275013,12.8294,12.8478,12.8294,12.8441,116534.68
2007-02-09 15:10:00,34.95,35.01,34.94,34.98,111696.98575094776,12.8441,12.8662,12.8405,12.8552,111696.9858
2007-02-09 15:15:00,34.98,35.0,34.97,34.97,62137.49544181695,12.8552,12.8625,12.8515,12.8515,62137.4954
2007-02-09 15:20:00,34.97,35.0,34.97,35.0,76005.5523829837,12.8515,12.8625,12.8515,12.8625,76005.5524
2007-02-09 15:25:00,35.0,35.05,35.0,35.03,107934.33464287929,12.8625,12.8809,12.8625,12.8735,107934.3346
2007-02-09 15:30:00,35.03,35.04,34.97,35.03,158246.35517362377,12.8735,12.8772,12.8515,12.8735,158246.3552
2007-02-09 15:35:00,35.03,35.03,34.98,35.0,136207.97011207973,12.8735,12.8735,12.8552,12.8625,136207.9701
2007-02-09 15:40:00,35.0,35.02,34.99,35.01,134702.9096688523,12.8625,12.8699,12.8588,12.8662,134702.9097
2007-02-09 15:45:00,35.01,35.03,34.99,35.02,131477.78014765074,12.8662,12.8735,12.8588,12.8699,131477.7801
2007-02-09 15:50:00,35.02,35.08,35.02,35.08,143625.76801084334,12.8699,12.8919,12.8699,12.8919,143625.768
2007-02-09 15:55:00,35.08,35.08,35.05,35.06,270588.3668288119,12.8919,12.8919,12.8809,12.8846,270588.3668
2007-02-12 09:30:00,35.07,35.21,34.95,35.21,206193.2807221538,12.8882,12.9397,12.8441,12.9397,206193.2807
2007-02-12 09:35:00,35.19,35.24,35.08,35.13,92238.70430636496,12.9323,12.9507,12.8919,12.9103,92238.7043
2007-02-12 09:40:00,35.11,35.13,35.01,35.05,49021.96872226389,12.9029,12.9103,12.8662,12.8809,49021.9687
2007-02-12 09:45:00,35.03,35.09,34.98,35.08,53537.15005194609,12.8735,12.8956,12.8552,12.8919,53537.1501
2007-02-12 09:50:00,35.08,35.08,35.02,35.05,46011.84783580909,12.8919,12.8919,12.8699,12.8809,46011.8478
2007-02-12 09:55:00,35.05,35.05,34.92,34.92,36013.946320084215,12.8809,12.8809,12.8331,12.8331,36013.9463
2007-02-12 10:00:00,34.92,34.98,34.9,34.98,55257.21912992026,12.8331,12.8552,12.8258,12.8552,55257.2191
2007-02-12 10:05:00,34.98,34.99,34.87,34.91,81380.76825165299,12.8552,12.8588,12.8147,12.8294,81380.7683
2007-02-12 10:10:00,34.9,34.94,34.84,34.86,83853.36755124087,12.8258,12.8405,12.8037,12.8111,83853.3676
2007-02-12 10:15:00,34.85,34.93,34.85,34.87,236294.48958670185,12.8074,12.8368,12.8074,12.8147,236294.4896
2007-02-12 10:20:00,34.87,34.88,34.85,34.85,108579.36054711958,12.8147,12.8184,12.8074,12.8074,108579.3605
2007-02-12 10:25:00,34.85,34.86,34.78,34.82,182004.80931314203,12.8074,12.8111,12.7817,12.7964,182004.8093
2007-02-12 10:30:00,34.82,34.84,34.77,34.78,100839.04969623582,12.7964,12.8037,12.778,12.7817,100839.0497
2007-02-12 10:35:00,34.78,34.84,34.77,34.84,28918.66137344076,12.7817,12.8037,12.778,12.8037,28918.6614
2007-02-12 10:40:00,34.84,34.92,34.8,34.91,70737.8408316878,12.8037,12.8331,12.789,12.8294,70737.8408
2007-02-12 10:45:00,34.92,34.94,34.85,34.9,71167.85810118135,12.8331,12.8405,12.8074,12.8258,71167.8581
2007-02-12 10:50:00,34.91,34.91,34.82,34.83,55902.24503416058,12.8294,12.8294,12.7964,12.8,55902.245
2007-02-12 10:55:00,34.83,34.9,34.83,34.9,40314.11901501965,12.8,12.8258,12.8,12.8258,40314.119
2007-02-12 11:00:00,34.9,35.01,34.9,35.0,61384.965220203245,12.8258,12.8662,12.8258,12.8625,61384.9652
2007-02-12 11:05:00,35.01,35.02,34.93,35.01,45151.813296822,12.8662,12.8699,12.8368,12.8662,45151.8133
2007-02-12 11:10:00,35.02,35.03,34.97,34.98,34078.86860736328,12.8699,12.8735,12.8515,12.8552,34078.8686
2007-02-12 11:15:00,34.97,34.99,34.96,34.97,30961.24340353509,12.8515,12.8588,12.8478,12.8515,30961.2434
2007-02-12 11:20:00,34.96,34.98,34.9,34.91,62137.49544181695,12.8478,12.8552,12.8258,12.8294,62137.4954
2007-02-12 11:25:00,34.9,34.98,34.9,34.96,61169.95658545648,12.8258,12.8552,12.8258,12.8478,61169.9566
2007-02-12 11:30:00,34.96,35.05,34.95,35.05,59127.37455536215,12.8478,12.8809,12.8441,12.8809,59127.3746
2007-02-12 11:35:00,35.05,35.05,34.97,34.98,72135.39695754182,12.8809,12.8809,12.8515,12.8552,72135.397
2007-02-12 11:40:00,34.98,35.05,34.97,35.01,43969.26580571477,12.8552,12.8809,12.8515,12.8662,43969.2658
2007-02-12 11:45:00,35.01,35.05,35.01,35.03,35261.41609847052,12.8662,12.8809,12.8662,12.8735,35261.4161
2007-02-12 11:50:00,35.03,35.04,35.03,35.03,22360.89801366423,12.8735,12.8772,12.8735,12.8735,22360.898
2007-02-12 11:55:00,35.03,35.04,35.03,35.04,22145.88937891745,12.8735,12.8772,12.8735,12.8772,22145.8894
2007-02-12 12:00:00,35.04,35.04,35.03,35.03,59449.88750748231,12.8772,12.8772,12.8735,12.8735,59449.8875
2007-02-12 12:05:00,35.03,35.06,35.03,35.03,76543.07396985064,12.8735,12.8846,12.8735,12.8735,76543.074
2007-02-12 12:10:00,35.04,35.09,34.99,35.07,57192.2968426412,12.8772,12.8956,12.8588,12.8882,57192.2968
2007-02-12 12:15:00,35.07,35.1,35.07,35.08,35691.43336796406,12.8882,12.8993,12.8882,12.8919,35691.4334
2007-02-12 12:20:00,35.09,35.09,35.05,35.07,58267.34001637506,12.8956,12.8956,12.8809,12.8882,58267.34
2007-02-12 12:25:00,35.08,35.11,35.06,35.11,38271.53698492532,12.8919,12.9029,12.8846,12.9029,38271.537
2007-02-12 12:30:00,35.11,35.16,35.11,35.13,87508.51434193598,12.9029,12.9213,12.9029,12.9103,87508.5143
2007-02-12 12:35:00,35.13,35.17,35.13,35.16,59879.90477697585,12.9103,12.925,12.9103,12.9213,59879.9048
2007-02-12 12:40:00,35.16,35.19,35.16,35.17,89336.08773728354,12.9213,12.9323,12.9213,12.925,89336.0877
2007-02-12 12:45:00,35.17,35.23,35.16,35.21,69340.2847058338,12.925,12.947,12.9213,12.9397,69340.2847
2007-02-12 12:50:00,35.22,35.23,35.19,35.21,59664.896142229074,12.9434,12.947,12.9323,12.9397,59664.8961
2007-02-12 12:55:00,35.2,35.21,35.16,35.17,45474.32624894216,12.936,12.9397,12.9213,12.925,45474.3262
2007-02-12 13:00:00,35.17,35.18,35.15,35.17,58697.3572858686,12.925,12.9287,12.9176,12.925,58697.3573
2007-02-12 13:05:00,35.16,35.17,35.13,35.14,45366.821931568775,12.9213,12.925,12.9103,12.914,45366.8219
2007-02-12 13:10:00,35.14,35.15,35.11,35.14,59449.88750748231,12.914,12.9176,12.9029,12.914,59449.8875
2007-02-12 13:15:00,35.14,35.14,35.1,35.1,64825.1033761516,12.914,12.914,12.8993,12.8993,64825.1034
2007-02-12 13:20:00,35.1,35.1,35.03,35.05,82133.2984732667,12.8993,12.8993,12.8735,12.8809,82133.2985
2007-02-12 13:25:00,35.04,35.11,35.02,35.11,76005.5523829837,12.8772,12.9029,12.8699,12.9029,76005.5524
2007-02-12 13:30:00,35.11,35.15,35.06,35.09,93528.7561148456,12.9029,12.9176,12.8846,12.8956,93528.7561
2007-02-12 13:35:00,35.09,35.09,35.06,35.07,35906.442002710835,12.8956,12.8956,12.8846,12.8882,35906.442
2007-02-12 13:40:00,35.07,35.1,35.05,35.06,25908.54048698596,12.8882,12.8993,12.8809,12.8846,25908.5405
2007-02-12 13:45:00,35.06,35.06,34.98,34.98,50204.516213371135,12.8846,12.8846,12.8552,12.8552,50204.5162
2007-02-12 13:50:00,34.99,34.99,34.94,34.96,74607.9962571297,12.8588,12.8588,12.8405,12.8478,74607.9963
2007-02-12 13:55:00,34.96,35.01,34.95,34.99,84713.40209022794,12.8478,12.8662,12.8441,12.8588,84713.4021
2007-02-12 14:00:00,34.98,34.98,34.88,34.9,161578.98901219876,12.8552,12.8552,12.8184,12.8258,161578.989
2007-02-12 14:05:00,34.9,34.95,34.9,34.92,69017.77175371363,12.8258,12.8441,12.8258,12.8331,69017.7718
2007-02-12 14:10:00,34.93,34.96,34.92,34.94,38271.53698492532,12.8368,12.8478,12.8331,12.8405,38271.537
2007-02-12 14:15:00,34.93,34.94,34.91,34.92,61169.95658545648,12.8368,12.8405,12.8294,12.8331,61169.9566
2007-02-12 14:20:00,34.92,34.98,34.91,34.97,50849.54211761145,12.8331,12.8552,12.8294,12.8515,50849.5421
2007-02-12 14:25:00,34.97,34.98,34.87,34.88,83208.34164700055,12.8515,12.8552,12.8147,12.8184,83208.3416
2007-02-12 14:30:00,34.88,34.92,34.83,34.86,126640.08586584838,12.8184,12.8331,12.8,12.8111,126640.0859
2007-02-12 14:35:00,34.86,34.86,34.84,34.85,69447.78902320718,12.8111,12.8111,12.8037,12.8074,69447.789
2007-02-12 14:40:00,34.85,34.91,34.83,34.9,62782.52134605726,12.8074,12.8294,12.8,12.8258,62782.5213
2007-02-12 14:45:00,34.9,34.95,34.86,34.9,95248.82519281976,12.8258,12.8441,12.8111,12.8258,95248.8252
2007-02-12 14:50:00,34.9,34.93,34.86,34.91,55149.71481254688,12.8258,12.8368,12.8111,12.8294,55149.7148
2007-02-12 14:55:00,34.91,34.93,34.89,34.89,56009.74935153396,12.8294,12.8368,12.8221,12.8221,56009.7494
2007-02-12 15:00:00,34.89,34.92,34.88,34.89,82563.31574276024,12.8221,12.8331,12.8184,12.8221,82563.3157
2007-02-12 15:05:00,34.88,34.9,34.85,34.87,91056.15681525772,12.8184,12.8258,12.8074,12.8147,91056.1568
2007-02-12 15:10:00,34.86,34.96,34.84,34.93,199313.0044102572,12.8111,12.8478,12.8037,12.8368,199313.0044
2007-02-12 15:15:00,34.94,34.97,34.87,34.94,104816.70943905108,12.8405,12.8515,12.8147,12.8405,104816.7094
2007-02-12 15:20:00,34.93,34.98,34.91,34.96,129327.69380018304,12.8368,12.8552,12.8294,12.8478,129327.6938
2007-02-12 15:25:00,34.94,34.96,34.89,34.9,77725.62146095787,12.8405,12.8478,12.8221,12.8258,77725.6215
2007-02-12 15:30:00,34.9,34.94,34.89,34.92,86218.46253345536,12.8258,12.8405,12.8221,12.8331,86218.4625
2007-02-12 15:35:00,34.94,34.94,34.89,34.9,97183.9029055407,12.8405,12.8405,12.8221,12.8258,97183.9029
2007-02-12 15:40:00,34.9,34.91,34.86,34.89,152763.6349875811,12.8258,12.8294,12.8111,12.8221,152763.635
2007-02-12 15:45:00,34.87,34.91,34.85,34.9,200388.047583991,12.8147,12.8294,12.8074,12.8258,200388.0476
2007-02-12 15:50:00,34.9,34.93,34.86,34.93,138143.04782480063,12.8258,12.8368,12.8111,12.8368,138143.0478
2007-02-12 15:55:00,34.93,34.95,34.92,34.95,117824.73184123076,12.8368,12.8441,12.8331,12.8441,117824.7318
2007-02-13 09:30:00,34.95,35.07,34.86,35.06,226511.59670572373,12.8441,12.8882,12.8111,12.8846,226511.5967
2007-02-13 09:35:00,35.06,35.22,35.0,35.07,87616.01865930937,12.8846,12.9434,12.8625,12.8882,87616.0187
2007-02-13 09:40:00,35.08,35.1,34.97,35.02,96323.8683665536,12.8919,12.8993,12.8515,12.8699,96323.8684
2007-02-13 09:45:00,35.03,35.09,35.01,35.01,94818.8079233262,12.8735,12.8956,12.8662,12.8662,94818.8079
2007-02-13 09:50:00,35.01,35.11,35.01,35.05,142013.20325024254,12.8662,12.9029,12.8662,12.8809,142013.2033
2007-02-13 09:55:00,35.05,35.06,34.96,35.04,82348.30710801347,12.8809,12.8846,12.8478,12.8772,82348.3071
2007-02-13 10:00:00,35.05,35.07,35.0,35.0,44829.30034470185,12.8809,12.8882,12.8625,12.8625,44829.3003
2007-02-13 10:05:00,35.01,35.07,35.01,35.05,43969.26580571477,12.8662,12.8882,12.8662,12.8809,43969.2658
2007-02-13 10:10:00,35.06,35.21,35.06,35.18,144808.31550195056,12.8846,12.9397,12.8846,12.9287,144808.3155
2007-02-13 10:15:00,35.19,35.19,35.15,35.16,40959.14491925996,12.9323,12.9323,12.9176,12.9213,40959.1449
2007-02-13 10:20:00,35.15,35.16,35.12,35.14,44829.30034470185,12.9176,12.9213,12.9066,12.914,44829.3003
2007-02-13 10:25:00,35.15,35.21,35.15,35.21,57837.32274688152,12.9176,12.9397,12.9176,12.9397,57837.3227
2007-02-13 10:30:00,35.21,35.24,35.21,35.22,118039.74047597752,12.9397,12.9507,12.9397,12.9434,118039.7405
2007-02-13 10:35:00,35.22,35.23,35.18,35.22,138143.04782480063,12.9434,12.947,12.9287,12.9434,138143.0478
2007-02-13 10:40:00,35.22,35.25,35.21,35.23,101161.56264835596,12.9434,12.9544,12.9397,12.947,101161.5626
2007-02-13 10:45:00,35.23,35.25,35.21,35.23,181789.8006783953,12.947,12.9544,12.9397,12.947,181789.8007
2007-02-13 10:50:00,35.23,35.26,35.21,35.23,69770.30197532734,12.947,12.9581,12.9397,12.947,69770.302
2007-02-13 10:55:00,35.22,35.23,35.19,35.2,116642.18435012353,12.9434,12.947,12.9323,12.936,116642.1844
2007-02-13 11:00:00,35.2,35.22,35.18,35.2,264245.6121037821,12.936,12.9434,12.9287,12.936,264245.6121
2007-02-13 11:05:00,35.19,35.23,35.19,35.21,58374.84433374845,12.9323,12.947,12.9323,12.9397,58374.8443
2007-02-13 11:10:00,35.22,35.23,35.2,35.21,58374.84433374845,12.9434,12.947,12.936,12.9397,58374.8443
2007-02-13 11:15:00,35.2,35.22,35.17,35.17,58159.83569900168,12.936,12.9434,12.925,12.925,58159.8357
2007-02-13 11:20:00,35.17,35.17,35.14,35.15,54074.67163881302,12.925,12.925,12.914,12.9176,54074.6716
2007-02-13 11:25:00,35.15,35.17,35.14,35.16,72350.40559228859,12.9176,12.925,12.914,12.9213,72350.4056
2007-02-13 11:30:00,35.16,35.25,35.16,35.18,105891.75261278494,12.9213,12.9544,12.9213,12.9287,105891.7526
2007-02-13 11:35:00,35.18,35.23,35.18,35.2,65792.64223251207,12.9287,12.947,12.9287,12.936,65792.6422
2007-02-13 11:40:00,35.2,35.22,35.18,35.22,76650.57828722402,12.936,12.9434,12.9287,12.9434,76650.5783
2007-02-13 11:45:00,35.22,35.24,35.2,35.2,132445.31900401122,12.9434,12.9507,12.936,12.936,132445.319
2007-02-13 11:50:00,35.21,35.25,35.2,35.25,304559.73111880175,12.9397,12.9544,12.936,12.9544,304559.7311
2007-02-13 11:55:00,35.25,35.29,35.24,35.26,115889.6541285098,12.9544,12.9691,12.9507,12.9581,115889.6541
2007-02-13 12:00:00,35.26,35.28,35.25,35.26,94388.79065383266,12.9581,12.9654,12.9544,12.9581,94388.7907
2007-02-13 12:05:00,35.26,35.27,35.21,35.27,164051.58831178662,12.9581,12.9617,12.9397,12.9617,164051.5883
2007-02-13 12:10:00,35.27,35.28,35.25,35.26,124274.9908836339,12.9617,12.9654,12.9544,12.9581,124274.9909
2007-02-13 12:15:00,35.26,35.27,35.21,35.22,132445.31900401122,12.9581,12.9617,12.9397,12.9434,132445.319
2007-02-13 12:20:00,35.22,35.3,35.22,35.29,98581.45903139473,12.9434,12.9728,12.9434,12.9691,98581.459
2007-02-13 12:25:00,35.28,35.29,35.25,35.25,49344.48167438405,12.9654,12.9691,12.9544,12.9544,49344.4817
2007-02-13 12:30:00,35.25,35.26,35.25,35.26,66760.18108887253,12.9544,12.9581,12.9544,12.9581,66760.1811
2007-02-13 12:35:00,35.25,35.26,35.25,35.26,34078.86860736328,12.9544,12.9581,12.9544,12.9581,34078.8686
2007-02-13 12:40:00,35.26,35.28,35.26,35.27,30746.23476878832,12.9581,12.9654,12.9581,12.9617,30746.2348
2007-02-13 12:45:00,35.26,35.28,35.25,35.27,51924.585291345305,12.9581,12.9654,12.9544,12.9617,51924.5853
2007-02-13 12:50:00,35.27,35.3,35.27,35.3,39131.5715239124,12.9617,12.9728,12.9617,12.9728,39131.5715
2007-02-13 12:55:00,35.3,35.3,35.27,35.28,21070.846205183603,12.9728,12.9728,12.9617,12.9654,21070.8462
2007-02-13 13:00:00,35.28,35.3,35.28,35.29,30208.71318192139,12.9654,12.9728,12.9654,12.9691,30208.7132
2007-02-13 13:05:00,35.3,35.35,35.29,35.34,94926.3122406996,12.9728,12.9911,12.9691,12.9875,94926.3122
2007-02-13 13:10:00,35.33,35.34,35.32,35.32,22145.88937891745,12.9838,12.9875,12.9801,12.9801,22145.8894
2007-02-13 13:15:00,35.33,35.33,35.32,35.33,26876.07934334643,12.9838,12.9838,12.9801,12.9838,26876.0793
2007-02-13 13:20:00,35.33,35.34,35.31,35.33,49882.003261250975,12.9838,12.9875,12.9764,12.9838,49882.0033
2007-02-13 13:25:00,35.33,35.34,35.33,35.33,30853.739086161702,12.9838,12.9875,12.9838,12.9838,30853.7391
2007-02-13 13:30:00,35.33,35.34,35.31,35.34,57192.2968426412,12.9838,12.9875,12.9764,12.9875,57192.2968
2007-02-13 13:35:00,35.34,35.34,35.3,35.3,47624.41259640988,12.9875,12.9875,12.9728,12.9728,47624.4126
2007-02-13 13:40:00,35.31,35.34,35.3,35.33,59019.87023798876,12.9764,12.9875,12.9728,12.9838,59019.8702
2007-02-13 13:45:00,35.33,35.35,35.33,35.35,57729.81842950814,12.9838,12.9911,12.9838,12.9911,57729.8184
2007-02-13 13:50:00,35.35,35.35,35.32,35.33,24403.48004375856,12.9911,12.9911,12.9801,12.9838,24403.48
2007-02-13 13:55:00,35.33,35.33,35.32,35.33,19565.7857619562,12.9838,12.9838,12.9801,12.9838,19565.7858
2007-02-13 14:00:00,35.33,35.34,35.31,35.33,83315.84596437393,12.9838,12.9875,12.9764,12.9838,83315.846
2007-02-13 14:05:00,35.34,35.36,35.33,35.36,66330.163819379,12.9875,12.9948,12.9838,12.9948,66330.1638
2007-02-13 14:10:00,35.36,35.36,35.32,35.34,63212.5386155508,12.9948,12.9948,12.9801,12.9875,63212.5386
2007-02-13 14:15:00,35.34,35.35,35.33,35.34,46011.84783580909,12.9875,12.9911,12.9838,12.9875,46011.8478
2007-02-13 14:20:00,35.33,35.35,35.32,35.33,118362.25342809768,12.9838,12.9911,12.9801,12.9838,118362.2534
2007-02-13 14:25:00,35.34,35.34,35.3,35.31,102021.59718734304,12.9875,12.9875,12.9728,12.9764,102021.5972
2007-02-13 14:30:00,35.31,35.37,35.3,35.33,108901.87349923974,12.9764,12.9985,12.9728,12.9838,108901.8735
2007-02-13 14:35:00,35.34,35.34,35.3,35.3,71382.86673592812,12.9875,12.9875,12.9728,12.9728,71382.8667
2007-02-13 14:40:00,35.31,35.31,35.3,35.31,32036.286577268947,12.9764,12.9764,12.9728,12.9764,32036.2866
2007-02-13 14:45:00,35.31,35.33,35.3,35.33,64717.59905877821,12.9764,12.9838,12.9728,12.9838,64717.5991
2007-02-13 14:50:00,35.33,35.34,35.32,35.33,57299.80116001459,12.9838,12.9875,12.9801,12.9838,57299.8012
2007-02-13 14:55:00,35.33,35.34,35.32,35.32,53859.66300406625,12.9838,12.9875,12.9801,12.9801,53859.663
2007-02-13 15:00:00,35.32,35.35,35.32,35.34,58052.33138162829,12.9801,12.9911,12.9801,12.9875,58052.3314
2007-02-13 15:05:00,35.34,35.38,35.33,35.38,109761.90803822684,12.9875,13.0022,12.9838,13.0022,109761.908
2007-02-13 15:10:00,35.38,35.38,35.33,35.33,214256.1045251577,13.0022,13.0022,12.9838,12.9838,214256.1045
2007-02-13 15:15:00,35.33,35.36,35.32,35.35,84068.37618598764,12.9838,12.9948,12.9801,12.9911,84068.3762
2007-02-13 15:20:00,35.34,35.38,35.34,35.37,129112.68516543624,12.9875,13.0022,12.9875,12.9985,129112.6852
2007-02-13 15:25:00,35.37,35.38,35.35,35.37,82455.81142538686,12.9985,13.0022,12.9911,12.9985,82455.8114
2007-02-13 15:30:00,35.37,35.37,35.33,35.36,122769.93044040648,12.9985,12.9985,12.9838,12.9948,122769.9304
2007-02-13 15:35:00,35.37,35.39,35.37,35.38,136100.46579470634,12.9985,13.0058,12.9985,13.0022,136100.4658
2007-02-13 15:40:00,35.38,35.41,35.38,35.39,140508.14280701513,13.0022,13.0132,13.0022,13.0058,140508.1428
2007-02-13 15:45:00,35.4,35.41,35.38,35.38,200388.047583991,13.0095,13.0132,13.0022,13.0022,200388.0476
2007-02-13 15:50:00,35.38,35.39,35.37,35.38,228554.17873581804,13.0022,13.0058,12.9985,13.0022,228554.1787
2007-02-13 15:55:00,35.38,35.38,35.38,35.38,230381.7521311656,13.0022,13.0022,13.0022,13.0022,230381.7521
2007-02-14 09:30:00,35.44,35.49,35.39,35.48,278866.1992665626,13.0242,13.0426,13.0058,13.0389,278866.1993
2007-02-14 09:35:00,35.48,35.78,35.48,35.76,604496.7765905479,13.0389,13.1492,13.0389,13.1418,604496.7766
2007-02-14 09:40:00,35.77,35.78,35.71,35.75,235541.9593650881,13.1455,13.1492,13.1234,13.1381,235541.9594
2007-02-14 09:45:00,35.76,35.79,35.74,35.76,303592.19226244127,13.1418,13.1528,13.1345,13.1418,303592.1923
2007-02-14 09:50:00,35.76,35.8,35.75,35.77,222211.4240107883,13.1418,13.1565,13.1381,13.1455,222211.424
2007-02-14 09:55:00,35.76,35.77,35.74,35.77,124274.9908836339,13.1418,13.1455,13.1345,13.1455,124274.9909
2007-02-14 10:00:00,35.77,35.93,35.77,35.92,351324.10917622456,13.1455,13.2043,13.1455,13.2006,351324.1092
2007-02-14 10:05:00,35.91,36.01,35.87,36.0,409376.44055785285,13.1969,13.2337,13.1822,13.23,409376.4406
2007-02-14 10:10:00,36.0,36.01,35.91,35.95,180607.253187288,13.23,13.2337,13.1969,13.2116,180607.2532
2007-02-14 10:15:00,35.95,35.99,35.94,35.94,186412.48632545085,13.2116,13.2263,13.208,13.208,186412.4863
2007-02-14 10:20:00,35.95,35.99,35.95,35.98,317460.249203608,13.2116,13.2263,13.2116,13.2227,317460.2492
2007-02-14 10:25:00,35.98,36.0,35.94,35.96,222533.93696290845,13.2227,13.23,13.208,13.2153,222533.937
2007-02-14 10:30:00,35.97,36.02,35.96,35.97,116319.67139800335,13.219,13.2374,13.2153,13.219,116319.6714
2007-02-14 10:35:00,35.97,35.99,35.97,35.98,60847.44363333632,13.219,13.2263,13.219,13.2227,60847.4436
2007-02-14 10:40:00,35.98,36.04,35.97,36.03,224469.01467562933,13.2227,13.2447,13.219,13.241,224469.0147
2007-02-14 10:45:00,36.03,36.04,36.02,36.02,110836.95121196068,13.241,13.2447,13.2374,13.2374,110836.9512
2007-02-14 10:50:00,36.03,36.03,35.99,35.99,99764.00652250196,13.241,13.241,13.2263,13.2263,99764.0065
2007-02-14 10:55:00,35.99,36.03,35.98,36.0,102666.62309158336,13.2263,13.241,13.2227,13.23,102666.6231
2007-02-14 11:00:00,35.99,36.01,35.97,35.98,61492.46953757663,13.2263,13.2337,13.219,13.2227,61492.4695
2007-02-14 11:05:00,35.97,35.97,35.91,35.93,173296.95960589778,13.219,13.219,13.1969,13.2043,173296.9596
2007-02-14 11:10:00,35.93,35.98,35.93,35.98,159858.91993422457,13.2043,13.2227,13.2043,13.2227,159858.9199
2007-02-14 11:15:00,35.97,35.99,35.96,35.99,127500.12040483548,13.219,13.2263,13.2153,13.2263,127500.1204
2007-02-14 11:20:00,35.99,36.05,35.99,36.04,187165.01654706456,13.2263,13.2484,13.2263,13.2447,187165.0165
2007-02-14 11:25:00,36.04,36.05,35.99,35.99,142443.2205197361,13.2447,13.2484,13.2263,13.2263,142443.2205
2007-02-14 11:30:00,36.0,36.0,35.96,35.97,102666.62309158336,13.23,13.23,13.2153,13.219,102666.6231
2007-02-14 11:35:00,35.97,35.98,35.95,35.96,40744.13628451319,13.219,13.2227,13.2116,13.2153,40744.1363
2007-02-14 11:40:00,35.95,35.97,35.89,35.9,139325.5953159079,13.2116,13.219,13.1896,13.1933,139325.5953
2007-02-14 11:45:00,35.9,35.93,35.9,35.92,90626.13954576416,13.1933,13.2043,13.1933,13.2006,90626.1395
2007-02-14 11:50:00,35.92,35.94,35.91,35.92,91701.18271949804,13.2006,13.208,13.1969,13.2006,91701.1827
2007-02-14 11:55:00,35.92,35.95,35.91,35.93,126425.0772311016,13.2006,13.2116,13.1969,13.2043,126425.0772
2007-02-14 12:00:00,35.93,35.97,35.93,35.95,93313.7474800988,13.2043,13.219,13.2043,13.2116,93313.7475
2007-02-14 12:05:00,35.95,35.96,35.94,35.95,52999.62846507917,13.2116,13.2153,13.208,13.2116,52999.6285
2007-02-14 12:10:00,35.96,35.96,35.89,35.9,94066.2777017125,13.2153,13.2153,13.1896,13.1933,94066.2777
2007-02-14 12:15:00,35.9,35.93,35.89,35.92,77403.10850883771,13.1933,13.2043,13.1896,13.2006,77403.1085
2007-02-14 12:20:00,35.92,35.95,35.92,35.93,66330.163819379,13.2006,13.2116,13.2006,13.2043,66330.1638
2007-02-14 12:25:00,35.94,35.95,35.91,35.92,53644.65436931948,13.208,13.2116,13.1969,13.2006,53644.6544
2007-02-14 12:30:00,35.92,35.92,35.88,35.91,98043.93744452778,13.2006,13.2006,13.1859,13.1969,98043.9374
2007-02-14 12:35:00,35.91,35.91,35.87,35.88,38379.04130229871,13.1969,13.1969,13.1822,13.1859,38379.0413
2007-02-14 12:40:00,35.87,35.89,35.87,35.89,81165.75961690622,13.1822,13.1896,13.1822,13.1896,81165.7596
2007-02-14 12:45:00,35.89,35.9,35.86,35.88,55257.21912992026,13.1896,13.1933,13.1786,13.1859,55257.2191
2007-02-14 12:50:00,35.88,35.89,35.87,35.87,35798.93768533745,13.1859,13.1896,13.1822,13.1822,35798.9377
2007-02-14 12:55:00,35.88,35.88,35.86,35.86,47946.92554853003,13.1859,13.1859,13.1786,13.1786,47946.9255
2007-02-14 13:00:00,35.86,35.87,35.85,35.85,32896.32111625603,13.1786,13.1822,13.1749,13.1749,32896.3211
2007-02-14 13:05:00,35.86,35.91,35.85,35.91,137283.01328581356,13.1786,13.1969,13.1749,13.1969,137283.0133
2007-02-14 13:10:00,35.91,35.91,35.87,35.87,48699.45577014373,13.1969,13.1969,13.1822,13.1822,48699.4558
2007-02-14 13:15:00,35.87,35.88,35.85,35.85,41711.67514087366,13.1822,13.1859,13.1749,13.1749,41711.6751
2007-02-14 13:20:00,35.86,35.91,35.85,35.91,60847.44363333632,13.1786,13.1969,13.1749,13.1969,60847.4436
2007-02-14 13:25:00,35.91,35.91,35.86,35.87,73962.97035288937,13.1969,13.1969,13.1786,13.1822,73962.9704
2007-02-14 13:30:00,35.86,35.9,35.86,35.9,51279.55938710499,13.1786,13.1933,13.1786,13.1933,51279.5594
2007-02-14 13:35:00,35.9,35.93,35.9,35.92,148033.44502315213,13.1933,13.2043,13.1933,13.2006,148033.445
2007-02-14 13:40:00,35.92,35.92,35.89,35.89,52247.098243465465,13.2006,13.2006,13.1896,13.1896,52247.0982
2007-02-14 13:45:00,35.89,35.94,35.88,35.94,175769.55890548567,13.1896,13.208,13.1859,13.208,175769.5589
2007-02-14 13:50:00,35.94,36.0,35.93,35.98,242207.227042238,13.208,13.23,13.2043,13.2227,242207.227
2007-02-14 13:55:00,35.98,35.99,35.96,35.98,57729.81842950814,13.2227,13.2263,13.2153,13.2227,57729.8184
2007-02-14 14:00:00,35.98,36.0,35.93,35.93,136960.5003336934,13.2227,13.23,13.2043,13.2043,136960.5003
2007-02-14 14:05:00,35.93,35.99,35.93,35.99,134917.9183035991,13.2043,13.2263,13.2043,13.2263,134917.9183
2007-02-14 14:10:00,35.98,36.01,35.96,36.0,324340.5255155047,13.2227,13.2337,13.2153,13.23,324340.5255
2007-02-14 14:15:00,36.0,36.02,35.99,36.01,169211.79554570912,13.23,13.2374,13.2263,13.2337,169211.7955
2007-02-14 14:20:00,36.01,36.04,36.01,36.04,87723.52297668275,13.2337,13.2447,13.2337,13.2447,87723.523
2007-02-14 14:25:00,36.04,36.04,36.0,36.01,151151.07022698032,13.2447,13.2447,13.23,13.2337,151151.0702
2007-02-14 14:30:00,36.01,36.01,35.98,35.99,139003.08236378775,13.2337,13.2337,13.2227,13.2263,139003.0824
2007-02-14 14:35:00,35.98,35.99,35.97,35.99,105461.7353432914,13.2227,13.2263,13.219,13.2263,105461.7353
2007-02-14 14:40:00,35.99,36.02,35.98,35.99,109869.41235560022,13.2263,13.2374,13.2227,13.2263,109869.4124
2007-02-14 14:45:00,35.99,36.0,35.98,36.0,57837.32274688152,13.2263,13.23,13.2227,13.23,57837.3227
2007-02-14 14:50:00,36.0,36.01,35.95,35.97,109439.39508610668,13.23,13.2337,13.2116,13.219,109439.3951
2007-02-14 14:55:00,35.98,35.98,35.9,35.98,461946.0517534384,13.2227,13.2227,13.1933,13.2227,461946.0518
2007-02-14 15:00:00,35.98,35.98,35.94,35.96,99118.98061826164,13.2227,13.2227,13.208,13.2153,99118.9806
2007-02-14 15:05:00,35.96,35.99,35.95,35.97,87616.01865930937,13.2153,13.2263,13.2116,13.219,87616.0187
2007-02-14 15:10:00,35.97,35.99,35.96,35.99,63965.06883716451,13.219,13.2263,13.2153,13.2263,63965.0688
2007-02-14 15:15:00,35.99,36.02,35.98,36.02,153301.15657444805,13.2263,13.2374,13.2227,13.2374,153301.1566
2007-02-14 15:20:00,36.02,36.03,36.01,36.02,103634.16194794384,13.2374,13.241,13.2337,13.2374,103634.1619
2007-02-14 15:25:00,36.01,36.03,36.0,36.01,214041.09589041097,13.2337,13.241,13.23,13.2337,214041.0959
2007-02-14 15:30:00,36.01,36.04,36.0,36.04,193292.7626373476,13.2337,13.2447,13.23,13.2447,193292.7626
2007-02-14 15:35:00,36.04,36.05,36.02,36.03,195012.8317153217,13.2447,13.2484,13.2374,13.241,195012.8317
2007-02-14 15:40:00,36.03,36.05,36.02,36.04,304882.2440709219,13.241,13.2484,13.2374,13.2447,304882.2441
2007-02-14 15:45:00,36.04,36.05,36.03,36.05,354011.7171105592,13.2447,13.2484,13.241,13.2484,354011.7171
2007-02-14 15:50:00,36.05,36.05,35.95,35.95,478609.2209463132,13.2484,13.2484,13.2116,13.2116,478609.2209
2007-02-14 15:55:00,35.95,35.95,35.91,35.93,370352.3733513138,13.2116,13.2116,13.1969,13.2043,370352.3734
2007-02-15 09:30:00,35.84,35.94,35.77,35.85,205333.24618316675,13.1712,13.208,13.1455,13.1749,205333.2462
2007-02-15 09:35:00,35.84,35.9,35.78,35.83,159428.90266473102,13.1712,13.1933,13.1492,13.1675,159428.9027
2007-02-15 09:40:00,35.83,35.91,35.8,35.83,88261.04456354967,13.1675,13.1969,13.1565,13.1675,88261.0446
2007-02-15 09:45:00,35.83,35.89,35.81,35.81,532361.379633006,13.1675,13.1896,13.1602,13.1602,532361.3796
2007-02-15 09:50:00,35.8,35.88,35.78,35.82,136745.49169894663,13.1565,13.1859,13.1492,13.1639,136745.4917
2007-02-15 09:55:00,35.81,35.85,35.8,35.85,71705.37968804828,13.1602,13.1749,13.1565,13.1749,71705.3797
2007-02-15 10:00:00,35.85,35.89,35.84,35.86,90088.61795889724,13.1749,13.1896,13.1712,13.1786,90088.618
2007-02-15 10:05:00,35.86,35.88,35.85,35.85,52569.61119558562,13.1786,13.1859,13.1749,13.1749,52569.6112
2007-02-15 10:10:00,35.85,35.86,35.79,35.84,145453.34140619088,13.1749,13.1786,13.1528,13.1712,145453.3414
2007-02-15 10:15:00,35.85,35.89,35.84,35.87,48806.96008751712,13.1749,13.1896,13.1712,13.1822,48806.9601
2007-02-15 10:20:00,35.87,35.88,35.85,35.85,30638.730451414933,13.1822,13.1859,13.1749,13.1749,30638.7305
2007-02-15 10:25:00,35.86,35.88,35.8,35.88,88476.05319829645,13.1786,13.1859,13.1565,13.1859,88476.0532
2007-02-15 10:30:00,35.87,35.91,35.87,35.91,63535.05156767096,13.1822,13.1969,13.1822,13.1969,63535.0516
2007-02-15 10:35:00,35.9,35.92,35.9,35.92,98796.46766614149,13.1933,13.2006,13.1933,13.2006,98796.4677
2007-02-15 10:40:00,35.92,35.98,35.92,35.97,176092.07185760583,13.2006,13.2227,13.2006,13.219,176092.0719
2007-02-15 10:45:00,35.96,35.97,35.9,35.9,32896.32111625603,13.2153,13.219,13.1933,13.1933,32896.3211
2007-02-15 10:50:00,35.91,35.94,35.9,35.91,109976.9166729736,13.1969,13.208,13.1933,13.1969,109976.9167
2007-02-15 10:55:00,35.91,35.92,35.91,35.91,42249.19672774059,13.1969,13.2006,13.1969,13.1969,42249.1967
2007-02-15 11:00:00,35.92,35.95,35.91,35.93,41819.17945824705,13.2006,13.2116,13.1969,13.2043,41819.1795
2007-02-15 11:05:00,35.94,35.96,35.89,35.89,63857.56451979112,13.208,13.2153,13.1896,13.1896,63857.5645
2007-02-15 11:10:00,35.89,35.89,35.84,35.86,211998.51386031663,13.1896,13.1896,13.1712,13.1786,211998.5139
2007-02-15 11:15:00,35.86,35.86,35.83,35.85,85465.93231184165,13.1786,13.1786,13.1675,13.1749,85465.9323
2007-02-15 11:20:00,35.86,35.86,35.84,35.84,70845.34514906119,13.1786,13.1786,13.1712,13.1712,70845.3451
2007-02-15 11:25:00,35.85,35.89,35.84,35.88,87401.0100245626,13.1749,13.1896,13.1712,13.1859,87401.01
2007-02-15 11:30:00,35.89,35.89,35.82,35.82,125135.02542262098,13.1896,13.1896,13.1639,13.1639,125135.0254
2007-02-15 11:35:00,35.82,35.88,35.78,35.85,209525.9145607288,13.1639,13.1859,13.1492,13.1749,209525.9146
2007-02-15 11:40:00,35.84,35.88,35.83,35.85,107504.31737338573,13.1712,13.1859,13.1675,13.1749,107504.3174
2007-02-15 11:45:00,35.85,35.87,35.83,35.86,64825.1033761516,13.1749,13.1822,13.1675,13.1786,64825.1034
2007-02-15 11:50:00,35.86,35.87,35.85,35.85,41604.17082350027,13.1786,13.1822,13.1749,13.1749,41604.1708
2007-02-15 11:55:00,35.86,35.87,35.85,35.86,33971.36428998989,13.1786,13.1822,13.1749,13.1786,33971.3643
2007-02-15 12:00:00,35.86,35.87,35.81,35.84,102559.11877421,13.1786,13.1822,13.1602,13.1712,102559.1188
2007-02-15 12:05:00,35.85,35.86,35.83,35.85,83423.35028174732,13.1749,13.1786,13.1675,13.1749,83423.3503
2007-02-15 12:10:00,35.85,35.86,35.85,35.85,19673.29007932959,13.1749,13.1786,13.1749,13.1749,19673.2901
2007-02-15 12:15:00,35.85,35.89,35.83,35.88,60202.41772909601,13.1749,13.1896,13.1675,13.1859,60202.4177
2007-02-15 12:20:00,35.87,35.88,35.86,35.87,20318.3159835699,13.1822,13.1859,13.1786,13.1822,20318.316
2007-02-15 12:25:00,35.86,35.87,35.86,35.87,18490.742588222343,13.1786,13.1822,13.1786,13.1822,18490.7426
2007-02-15 12:30:00,35.87,35.87,35.86,35.86,35583.92905059068,13.1822,13.1822,13.1786,13.1786,35583.9291
2007-02-15 12:35:00,35.86,35.86,35.85,35.85,22898.41960053116,13.1786,13.1786,13.1749,13.1749,22898.4196
2007-02-15 12:40:00,35.86,35.87,35.85,35.86,34078.86860736328,13.1786,13.1822,13.1749,13.1786,34078.8686
2007-02-15 12:45:00,35.85,35.87,35.85,35.86,39991.60606289949,13.1749,13.1822,13.1749,13.1786,39991.6061
2007-02-15 12:50:00,35.86,35.87,35.82,35.82,96861.38995342054,13.1786,13.1822,13.1639,13.1639,96861.39
2007-02-15 12:55:00,35.83,35.86,35.82,35.86,82563.31574276024,13.1675,13.1786,13.1639,13.1786,82563.3157
2007-02-15 13:00:00,35.85,35.86,35.84,35.84,35583.92905059068,13.1749,13.1786,13.1712,13.1712,35583.9291
2007-02-15 13:05:00,35.84,35.86,35.83,35.86,114277.08936790902,13.1712,13.1786,13.1675,13.1786,114277.0894
2007-02-15 13:10:00,35.86,35.86,35.84,35.84,15588.12601914093,13.1786,13.1786,13.1712,13.1712,15588.126
2007-02-15 13:15:00,35.85,35.85,35.84,35.84,25156.01026537226,13.1749,13.1749,13.1712,13.1712,25156.0103
2007-02-15 13:20:00,35.84,35.85,35.84,35.84,31928.78225989556,13.1712,13.1749,13.1712,13.1712,31928.7823
2007-02-15 13:25:00,35.84,35.85,35.84,35.84,30423.72181666816,13.1712,13.1749,13.1712,13.1712,30423.7218
2007-02-15 13:30:00,35.84,35.85,35.84,35.84,21823.376426797306,13.1712,13.1749,13.1712,13.1712,21823.3764
2007-02-15 13:35:00,35.85,35.86,35.84,35.86,27091.0879780932,13.1749,13.1786,13.1712,13.1786,27091.088
2007-02-15 13:40:00,35.86,35.87,35.85,35.86,13438.039671673216,13.1786,13.1822,13.1749,13.1786,13438.0397
2007-02-15 13:45:00,35.86,35.87,35.85,35.85,27521.105247586744,13.1786,13.1822,13.1749,13.1749,27521.1052
2007-02-15 13:50:00,35.85,35.86,35.8,35.84,156633.790413023,13.1749,13.1786,13.1565,13.1712,156633.7904
2007-02-15 13:55:00,35.84,35.87,35.84,35.87,30208.71318192139,13.1712,13.1822,13.1712,13.1822,30208.7132
2007-02-15 14:00:00,35.86,35.86,35.82,35.83,53644.65436931948,13.1786,13.1786,13.1639,13.1675,53644.6544
2007-02-15 14:05:00,35.83,35.83,35.82,35.82,22038.385061544075,13.1675,13.1675,13.1639,13.1639,22038.3851
2007-02-15 14:10:00,35.82,35.85,35.82,35.83,83423.35028174732,13.1639,13.1749,13.1639,13.1675,83423.3503
2007-02-15 14:15:00,35.84,35.85,35.83,35.84,94711.30360595282,13.1712,13.1749,13.1675,13.1712,94711.3036
2007-02-15 14:20:00,35.84,35.85,35.84,35.84,29886.20022980123,13.1712,13.1749,13.1712,13.1712,29886.2002
2007-02-15 14:25:00,35.83,35.84,35.83,35.83,13760.552623793372,13.1675,13.1712,13.1675,13.1675,13760.5526
2007-02-15 14:30:00,35.83,35.84,35.82,35.83,43539.24853622122,13.1675,13.1712,13.1639,13.1675,43539.2485
2007-02-15 14:35:00,35.82,35.83,35.82,35.82,141260.67302862884,13.1639,13.1675,13.1639,13.1639,141260.673
2007-02-15 14:40:00,35.82,35.83,35.79,35.79,112664.52460730824,13.1639,13.1675,13.1528,13.1528,112664.5246
2007-02-15 14:45:00,35.8,35.81,35.79,35.8,71812.88400542167,13.1565,13.1602,13.1528,13.1565,71812.884
2007-02-15 14:50:00,35.8,35.81,35.79,35.8,61169.95658545648,13.1565,13.1602,13.1528,13.1565,61169.9566
2007-02-15 14:55:00,35.79,35.82,35.78,35.78,133412.85786037167,13.1528,13.1639,13.1492,13.1492,133412.8579
2007-02-15 15:00:00,35.78,35.78,35.76,35.78,87616.01865930937,13.1492,13.1492,13.1418,13.1492,87616.0187
2007-02-15 15:05:00,35.77,35.78,35.77,35.78,68910.26743634025,13.1455,13.1492,13.1455,13.1492,68910.2674
2007-02-15 15:10:00,35.78,35.78,35.76,35.78,74500.4919397563,13.1492,13.1492,13.1418,13.1492,74500.4919
2007-02-15 15:15:00,35.78,35.78,35.73,35.75,97828.928809781,13.1492,13.1492,13.1308,13.1381,97828.9288
2007-02-15 15:20:00,35.75,35.76,35.74,35.75,88798.5661504166,13.1381,13.1418,13.1345,13.1381,88798.5662
2007-02-15 15:25:00,35.75,35.76,35.72,35.74,119329.79228445816,13.1381,13.1418,13.1271,13.1345,119329.7923
2007-02-15 15:30:00,35.74,35.76,35.72,35.76,194045.29285896124,13.1345,13.1418,13.1271,13.1418,194045.2929
2007-02-15 15:35:00,35.75,35.77,35.71,35.75,196517.8921585491,13.1381,13.1455,13.1234,13.1381,196517.8922
2007-02-15 15:40:00,35.74,35.8,35.72,35.77,215546.1563336384,13.1345,13.1565,13.1271,13.1455,215546.1563
2007-02-15 15:45:00,35.76,35.78,35.74,35.75,157171.3119998899,13.1418,13.1492,13.1345,13.1381,157171.312
2007-02-15 15:50:00,35.74,35.76,35.73,35.73,154591.20838292866,13.1345,13.1418,13.1308,13.1308,154591.2084
2007-02-15 15:55:00,35.73,35.74,35.72,35.73,219093.7988069601,13.1308,13.1345,13.1271,13.1308,219093.7988
2007-02-16 09:30:00,35.73,35.76,35.58,35.7,1655781.496184887,13.1308,13.1418,13.0757,13.1198,1655781.4962
2007-02-16 09:35:00,35.7,35.71,35.58,35.65,103526.65763057044,13.1198,13.1234,13.0757,13.1014,103526.6576
2007-02-16 09:40:00,35.65,35.75,35.61,35.75,116642.18435012353,13.1014,13.1381,13.0867,13.1381,116642.1844
2007-02-16 09:45:00,35.73,35.81,35.71,35.8,156956.30336514316,13.1308,13.1602,13.1234,13.1565,156956.3034
2007-02-16 09:50:00,35.81,35.81,35.72,35.73,55902.24503416058,13.1602,13.1602,13.1271,13.1308,55902.245
2007-02-16 09:55:00,35.73,35.75,35.65,35.65,60094.91341172262,13.1308,13.1381,13.1014,13.1014,60094.9134
2007-02-16 10:00:00,35.65,35.71,35.65,35.69,94388.79065383266,13.1014,13.1234,13.1014,13.1161,94388.7907
2007-02-16 10:05:00,35.67,35.67,35.63,35.64,78048.13441307803,13.1087,13.1087,13.094,13.0977,78048.1344
2007-02-16 10:10:00,35.64,35.67,35.62,35.65,58589.85296849522,13.0977,13.1087,13.0904,13.1014,58589.853
2007-02-16 10:15:00,35.64,35.65,35.61,35.62,34616.3901942302,13.0977,13.1014,13.0867,13.0904,34616.3902
2007-02-16 10:20:00,35.61,35.62,35.58,35.58,59664.896142229074,13.0867,13.0904,13.0757,13.0757,59664.8961
2007-02-16 10:25:00,35.59,35.65,35.54,35.63,108364.3519123728,13.0793,13.1014,13.061,13.094,108364.3519
2007-02-16 10:30:00,35.63,35.68,35.62,35.66,435499.9896795856,13.094,13.1124,13.0904,13.1051,435499.9897
2007-02-16 10:35:00,35.66,35.66,35.64,35.64,40314.11901501965,13.1051,13.1051,13.0977,13.0977,40314.119
2007-02-16 10:40:00,35.64,35.65,35.63,35.64,66330.163819379,13.0977,13.1014,13.094,13.0977,66330.1638
2007-02-16 10:45:00,35.64,35.71,35.64,35.66,215223.64338151825,13.0977,13.1234,13.0977,13.1051,215223.6434
2007-02-16 10:50:00,35.66,35.7,35.65,35.66,66222.65950200561,13.1051,13.1198,13.1014,13.1051,66222.6595
2007-02-16 10:55:00,35.67,35.73,35.66,35.7,46119.35215318247,13.1087,13.1308,13.1051,13.1198,46119.3522
2007-02-16 11:00:00,35.7,35.73,35.69,35.72,51279.55938710499,13.1198,13.1308,13.1161,13.1271,51279.5594
2007-02-16 11:05:00,35.73,35.73,35.71,35.73,40636.6319671398,13.1308,13.1308,13.1234,13.1308,40636.632
2007-02-16 11:10:00,35.73,35.76,35.72,35.74,37303.99812856485,13.1308,13.1418,13.1271,13.1345,37303.9981
2007-02-16 11:15:00,35.74,35.76,35.72,35.74,48484.44713539696,13.1345,13.1418,13.1271,13.1345,48484.4471
2007-02-16 11:20:00,35.74,35.75,35.71,35.72,42679.21399723413,13.1345,13.1381,13.1234,13.1271,42679.214
2007-02-16 11:25:00,35.71,35.72,35.67,35.67,33756.35565524312,13.1234,13.1271,13.1087,13.1087,33756.3557
2007-02-16 11:30:00,35.68,35.73,35.67,35.69,175662.05458811228,13.1124,13.1308,13.1087,13.1161,175662.0546
2007-02-16 11:35:00,35.68,35.69,35.65,35.67,115674.64549376303,13.1124,13.1161,13.1014,13.1087,115674.6455
2007-02-16 11:40:00,35.67,35.75,35.67,35.72,127500.12040483548,13.1087,13.1381,13.1087,13.1271,127500.1204
2007-02-16 11:45:00,35.71,35.72,35.68,35.7,69340.2847058338,13.1234,13.1271,13.1124,13.1198,69340.2847
2007-02-16 11:50:00,35.69,35.73,35.69,35.69,45366.821931568775,13.1161,13.1308,13.1161,13.1161,45366.8219
2007-02-16 11:55:00,35.7,35.75,35.7,35.73,31068.747720908475,13.1198,13.1381,13.1198,13.1308,31068.7477
2007-02-16 12:00:00,35.73,35.75,35.69,35.72,48699.45577014373,13.1308,13.1381,13.1161,13.1271,48699.4558
2007-02-16 12:05:00,35.72,35.73,35.68,35.69,24725.99299587872,13.1271,13.1308,13.1124,13.1161,24725.993
2007-02-16 12:10:00,35.7,35.73,35.69,35.69,29993.704547174617,13.1198,13.1308,13.1161,13.1161,29993.7045
2007-02-16 12:15:00,35.69,35.73,35.68,35.72,34616.3901942302,13.1161,13.1308,13.1124,13.1271,34616.3902
2007-02-16 12:20:00,35.72,35.73,35.7,35.72,26553.566391226275,13.1271,13.1308,13.1198,13.1271,26553.5664
2007-02-16 12:25:00,35.73,35.73,35.7,35.72,31498.76499040201,13.1308,13.1308,13.1198,13.1271,31498.765
2007-02-16 12:30:00,35.73,35.74,35.67,35.67,61814.98248969679,13.1308,13.1345,13.1087,13.1087,61814.9825
2007-02-16 12:35:00,35.67,35.73,35.66,35.72,84283.38482073441,13.1087,13.1308,13.1051,13.1271,84283.3848
2007-02-16 12:40:00,35.73,35.74,35.71,35.74,54074.67163881302,13.1308,13.1345,13.1234,13.1345,54074.6716
2007-02-16 12:45:00,35.74,35.74,35.7,35.74,70307.82356219426,13.1345,13.1345,13.1198,13.1345,70307.8236
2007-02-16 12:50:00,35.74,35.75,35.69,35.7,51924.585291345305,13.1345,13.1381,13.1161,13.1198,51924.5853
2007-02-16 12:55:00,35.7,35.71,35.68,35.69,40206.61469764626,13.1198,13.1234,13.1124,13.1161,40206.6147
2007-02-16 13:00:00,35.69,35.73,35.68,35.71,39884.1017455261,13.1161,13.1308,13.1124,13.1234,39884.1017
2007-02-16 13:05:00,35.72,35.73,35.7,35.71,23328.436870024703,13.1271,13.1308,13.1198,13.1234,23328.4369
2007-02-16 13:10:00,35.71,35.71,35.68,35.69,39884.1017455261,13.1234,13.1234,13.1124,13.1161,39884.1017
2007-02-16 13:15:00,35.69,35.7,35.68,35.7,16233.151923381243,13.1161,13.1198,13.1124,13.1198,16233.1519
2007-02-16 13:20:00,35.69,35.73,35.69,35.72,48914.4644048905,13.1161,13.1308,13.1161,13.1271,48914.4644
2007-02-16 13:25:00,35.73,35.78,35.69,35.69,121587.38294929924,13.1308,13.1492,13.1161,13.1161,121587.3829
2007-02-16 13:30:00,35.69,35.74,35.69,35.74,51172.05506973161,13.1161,13.1345,13.1161,13.1345,51172.0551
2007-02-16 13:35:00,35.74,35.74,35.69,35.7,45904.34351843571,13.1345,13.1345,13.1161,13.1198,45904.3435
2007-02-16 13:40:00,35.7,35.71,35.69,35.7,37626.511080685006,13.1198,13.1234,13.1161,13.1198,37626.5111
2007-02-16 13:45:00,35.69,35.74,35.69,35.7,68695.25880159347,13.1161,13.1345,13.1161,13.1198,68695.2588
2007-02-16 13:50:00,35.7,35.7,35.69,35.7,34723.89451160359,13.1198,13.1198,13.1161,13.1198,34723.8945
2007-02-16 13:55:00,35.69,35.7,35.69,35.69,36873.9808590713,13.1161,13.1198,13.1161,13.1161,36873.9809
2007-02-16 14:00:00,35.69,35.73,35.69,35.71,162546.5278685592,13.1161,13.1308,13.1161,13.1234,162546.5279
2007-02-16 14:05:00,35.72,35.73,35.7,35.71,75145.51784399663,13.1271,13.1308,13.1198,13.1234,75145.5178
2007-02-16 14:10:00,35.71,35.72,35.71,35.72,21393.35915730376,13.1234,13.1271,13.1234,13.1271,21393.3592
2007-02-16 14:15:00,35.71,35.72,35.71,35.71,33863.859972616505,13.1234,13.1271,13.1234,13.1234,33863.86
2007-02-16 14:20:00,35.71,35.73,35.7,35.72,30746.23476878832,13.1234,13.1308,13.1198,13.1271,30746.2348
2007-02-16 14:25:00,35.71,35.72,35.7,35.71,294024.30801621,13.1234,13.1271,13.1198,13.1234,294024.308
2007-02-16 14:30:00,35.71,35.72,35.7,35.72,56654.77525577428,13.1234,13.1271,13.1198,13.1271,56654.7753
2007-02-16 14:35:00,35.72,35.73,35.69,35.7,85035.9150423481,13.1271,13.1308,13.1161,13.1198,85035.915
2007-02-16 14:40:00,35.7,35.72,35.7,35.72,43324.23990147445,13.1198,13.1271,13.1198,13.1271,43324.2399
2007-02-16 14:45:00,35.72,35.73,35.71,35.71,27843.618199706903,13.1271,13.1308,13.1234,13.1234,27843.6182
2007-02-16 14:50:00,35.72,35.73,35.7,35.7,53859.66300406625,13.1271,13.1308,13.1198,13.1198,53859.663
2007-02-16 14:55:00,35.7,35.77,35.7,35.75,104601.7008043043,13.1198,13.1455,13.1198,13.1381,104601.7008
2007-02-16 15:00:00,35.74,35.78,35.74,35.76,64502.59042403144,13.1345,13.1492,13.1345,13.1418,64502.5904
2007-02-16 15:05:00,35.77,35.77,35.74,35.75,53967.16732143964,13.1455,13.1455,13.1345,13.1381,53967.1673
2007-02-16 15:10:00,35.74,35.75,35.71,35.71,87723.52297668275,13.1345,13.1381,13.1234,13.1234,87723.523
2007-02-16 15:15:00,35.72,35.76,35.72,35.75,62567.51271131049,13.1271,13.1418,13.1271,13.1381,62567.5127
2007-02-16 15:20:00,35.75,35.76,35.73,35.74,82455.81142538686,13.1381,13.1418,13.1308,13.1345,82455.8114
2007-02-16 15:25:00,35.74,35.78,35.72,35.73,172974.44665377762,13.1345,13.1492,13.1271,13.1308,172974.4467
2007-02-16 15:30:00,35.73,35.77,35.71,35.76,83853.36755124087,13.1308,13.1455,13.1234,13.1418,83853.3676
2007-02-16 15:35:00,35.76,35.78,35.74,35.78,95571.3381449399,13.1418,13.1492,13.1345,13.1492,95571.3381
2007-02-16 15:40:00,35.77,35.8,35.77,35.79,231886.812574393,13.1455,13.1565,13.1455,13.1528,231886.8126
2007-02-16 15:45:00,35.79,35.81,35.78,35.78,95356.32951019314,13.1528,13.1602,13.1492,13.1492,95356.3295
2007-02-16 15:50:00,35.79,35.81,35.78,35.8,119329.79228445816,13.1528,13.1602,13.1492,13.1565,119329.7923
2007-02-16 15:55:00,35.81,35.84,35.79,35.8,398303.4958683941,13.1602,13.1712,13.1528,13.1565,398303.4959
2007-02-20 09:30:00,35.86,35.91,35.67,35.78,285638.9712610859,13.1786,13.1969,13.1087,13.1492,285638.9713
2007-02-20 09:35:00,35.78,35.78,35.66,35.67,72242.9012749152,13.1492,13.1492,13.1051,13.1087,72242.9013
2007-02-20 09:40:00,35.67,35.81,35.64,35.7,143733.2723282167,13.1087,13.1602,13.0977,13.1198,143733.2723
2007-02-20 09:45:00,35.69,35.77,35.58,35.64,207590.83684800784,13.1161,13.1455,13.0757,13.0977,207590.8368
2007-02-20 09:50:00,35.64,35.73,35.52,35.54,229306.7089574317,13.0977,13.1308,13.0536,13.061,229306.709
2007-02-20 09:55:00,35.54,35.6,35.5,35.52,133305.3535429983,13.061,13.083,13.0463,13.0536,133305.3535
2007-02-20 10:00:00,35.52,35.54,35.44,35.46,143733.2723282167,13.0536,13.061,13.0242,13.0316,143733.2723
2007-02-20 10:05:00,35.46,35.49,35.39,35.46,146420.88026255136,13.0316,13.0426,13.0058,13.0316,146420.8803
2007-02-20 10:10:00,35.46,35.48,35.42,35.44,62997.52998080404,13.0316,13.0389,13.0169,13.0242,62997.53
2007-02-20 10:15:00,35.44,35.5,35.44,35.46,88261.04456354967,13.0242,13.0463,13.0242,13.0316,88261.0446
2007-02-20 10:20:00,35.47,35.51,35.42,35.5,81918.28983851992,13.0352,13.0499,13.0169,13.0463,81918.2898
2007-02-20 10:25:00,35.51,35.57,35.49,35.57,88368.54888092306,13.0499,13.072,13.0426,13.072,88368.5489
2007-02-20 10:30:00,35.57,35.58,35.52,35.58,62567.51271131049,13.072,13.0757,13.0536,13.0757,62567.5127
2007-02-20 10:35:00,35.58,35.61,35.55,35.57,53107.13278245255,13.0757,13.0867,13.0646,13.072,53107.1328
2007-02-20 10:40:00,35.57,35.58,35.53,35.53,64825.1033761516,13.072,13.0757,13.0573,13.0573,64825.1034
2007-02-20 10:45:00,35.53,35.62,35.53,35.6,60094.91341172262,13.0573,13.0904,13.0573,13.083,60094.9134
2007-02-20 10:50:00,35.61,35.61,35.6,35.61,28488.644103947216,13.0867,13.0867,13.083,13.0867,28488.6441
2007-02-20 10:55:00,35.6,35.61,35.58,35.59,54074.67163881302,13.083,13.0867,13.0757,13.0793,54074.6716
2007-02-20 11:00:00,35.59,35.62,35.53,35.61,77080.59555671757,13.0793,13.0904,13.0573,13.0867,77080.5956
2007-02-20 11:05:00,35.62,35.62,35.53,35.54,76543.07396985064,13.0904,13.0904,13.0573,13.061,76543.074
2007-02-20 11:10:00,35.53,35.54,35.51,35.53,89766.10500677708,13.0573,13.061,13.0499,13.0573,89766.105
2007-02-20 11:15:00,35.53,35.62,35.52,35.61,94173.78201908588,13.0573,13.0904,13.0536,13.0867,94173.782
2007-02-20 11:20:00,35.61,35.62,35.58,35.58,64395.08610665805,13.0867,13.0904,13.0757,13.0757,64395.0861
2007-02-20 11:25:00,35.57,35.61,35.51,35.6,76650.57828722402,13.072,13.0867,13.0499,13.083,76650.5783
2007-02-20 11:30:00,35.59,35.61,35.59,35.61,74930.50920924985,13.0793,13.0867,13.0793,13.0867,74930.5092
2007-02-20 11:35:00,35.6,35.69,35.6,35.69,186842.5035949444,13.083,13.1161,13.083,13.1161,186842.5036
2007-02-20 11:40:00,35.69,35.7,35.65,35.7,42894.222631980905,13.1161,13.1198,13.1014,13.1198,42894.2226
2007-02-20 11:45:00,35.7,35.78,35.67,35.78,103419.15331319706,13.1198,13.1492,13.1087,13.1492,103419.1533
2007-02-20 11:50:00,35.78,35.78,35.76,35.76,64932.60769352498,13.1492,13.1492,13.1418,13.1418,64932.6077
2007-02-20 11:55:00,35.77,35.77,35.73,35.74,50957.04643498483,13.1455,13.1455,13.1308,13.1345,50957.0464
2007-02-20 12:00:00,35.74,35.75,35.73,35.74,93636.26043221896,13.1345,13.1381,13.1308,13.1345,93636.2604
2007-02-20 12:05:00,35.75,35.76,35.71,35.72,99764.00652250196,13.1381,13.1418,13.1234,13.1271,99764.0065
2007-02-20 12:10:00,35.72,35.74,35.7,35.7,73210.44013127568,13.1271,13.1345,13.1198,13.1198,73210.4401
2007-02-20 12:15:00,35.7,35.71,35.67,35.68,38056.52835017855,13.1198,13.1234,13.1087,13.1124,38056.5284
2007-02-20 12:20:00,35.67,35.71,35.67,35.68,41926.68377562043,13.1087,13.1234,13.1087,13.1124,41926.6838
2007-02-20 12:25:00,35.67,35.7,35.65,35.69,51279.55938710499,13.1087,13.1198,13.1014,13.1161,51279.5594
2007-02-20 12:30:00,35.68,35.68,35.59,35.6,77295.60419146433,13.1124,13.1124,13.0793,13.083,77295.6042
2007-02-20 12:35:00,35.59,35.6,35.51,35.52,165664.1530723874,13.0793,13.083,13.0499,13.0536,165664.1531
2007-02-20 12:40:00,35.53,35.63,35.52,35.61,55579.73208204042,13.0573,13.094,13.0536,13.0867,55579.7321
2007-02-20 12:45:00,35.62,35.65,35.58,35.64,41281.65787138012,13.0904,13.1014,13.0757,13.0977,41281.6579
2007-02-20 12:50:00,35.64,35.68,35.64,35.66,59879.90477697585,13.0977,13.1124,13.0977,13.1051,59879.9048
2007-02-20 12:55:00,35.67,35.67,35.65,35.65,29348.6786429343,13.1087,13.1087,13.1014,13.1014,29348.6786
2007-02-20 13:00:00,35.65,35.66,35.65,35.65,42571.709679860745,13.1014,13.1051,13.1014,13.1014,42571.7097
2007-02-20 13:05:00,35.65,35.67,35.64,35.65,55257.21912992026,13.1014,13.1087,13.0977,13.1014,55257.2191
2007-02-20 13:10:00,35.65,35.65,35.63,35.64,33971.36428998989,13.1014,13.1014,13.094,13.0977,33971.3643
2007-02-20 13:15:00,35.64,35.64,35.61,35.63,50742.03780023806,13.0977,13.0977,13.0867,13.094,50742.0378
2007-02-20 13:20:00,35.62,35.64,35.62,35.63,32251.29521201572,13.0904,13.0977,13.0904,13.094,32251.2952
2007-02-20 13:25:00,35.63,35.64,35.62,35.63,33326.33838574957,13.094,13.0977,13.0904,13.094,33326.3384
2007-02-20 13:30:00,35.63,35.63,35.62,35.63,35153.91178109713,13.094,13.094,13.0904,13.094,35153.9118
2007-02-20 13:35:00,35.62,35.66,35.62,35.65,47409.40396166311,13.0904,13.1051,13.0904,13.1014,47409.404
2007-02-20 13:40:00,35.65,35.66,35.62,35.64,39131.5715239124,13.1014,13.1051,13.0904,13.0977,39131.5715
2007-02-20 13:45:00,35.63,35.66,35.62,35.64,51494.56802185176,13.094,13.1051,13.0904,13.0977,51494.568
2007-02-20 13:50:00,35.64,35.66,35.62,35.66,26768.575025973045,13.0977,13.1051,13.0904,13.1051,26768.575
2007-02-20 13:55:00,35.66,35.67,35.65,35.65,44721.79602732846,13.1051,13.1087,13.1014,13.1014,44721.796
2007-02-20 14:00:00,35.65,35.66,35.56,35.58,182112.31363051545,13.1014,13.1051,13.0683,13.0757,182112.3136
2007-02-20 14:05:00,35.57,35.61,35.56,35.61,86433.47116820212,13.072,13.0867,13.0683,13.0867,86433.4712
2007-02-20 14:10:00,35.61,35.64,35.6,35.61,60632.434998589546,13.0867,13.0977,13.083,13.0867,60632.435
2007-02-20 14:15:00,35.61,35.64,35.61,35.62,55687.23639941381,13.0867,13.0977,13.0867,13.0904,55687.2364
2007-02-20 14:20:00,35.63,35.63,35.6,35.61,56009.74935153396,13.094,13.094,13.083,13.0867,56009.7494
2007-02-20 14:25:00,35.6,35.62,35.56,35.61,62675.01702868388,13.083,13.0904,13.0683,13.0867,62675.017
2007-02-20 14:30:00,35.61,35.64,35.6,35.64,46979.38669216956,13.0867,13.0977,13.083,13.0977,46979.3867
2007-02-20 14:35:00,35.65,35.66,35.61,35.65,63965.06883716451,13.1014,13.1051,13.0867,13.1014,63965.0688
2007-02-20 14:40:00,35.65,35.65,35.6,35.64,44936.80466207524,13.1014,13.1014,13.083,13.0977,44936.8047
2007-02-20 14:45:00,35.64,35.65,35.63,35.64,42571.709679860745,13.0977,13.1014,13.094,13.0977,42571.7097
2007-02-20 14:50:00,35.63,35.65,35.62,35.65,48699.45577014373,13.094,13.1014,13.0904,13.1014,48699.4558
2007-02-20 14:55:00,35.65,35.69,35.64,35.69,67620.21562785962,13.1014,13.1161,13.0977,13.1161,67620.2156
2007-02-20 15:00:00,35.69,35.69,35.66,35.68,96216.36404918022,13.1161,13.1161,13.1051,13.1124,96216.364
2007-02-20 15:05:00,35.68,35.69,35.67,35.68,53752.15868669286,13.1124,13.1161,13.1087,13.1124,53752.1587
2007-02-20 15:10:00,35.68,35.7,35.68,35.68,65147.61632827175,13.1124,13.1198,13.1124,13.1124,65147.6163
2007-02-20 15:15:00,35.68,35.7,35.65,35.67,97076.39858816731,13.1124,13.1198,13.1014,13.1087,97076.3986
2007-02-20 15:20:00,35.67,35.67,35.62,35.64,117072.20161961706,13.1087,13.1087,13.0904,13.0977,117072.2016
2007-02-20 15:25:00,35.65,35.65,35.62,35.64,89658.6006894037,13.1014,13.1014,13.0904,13.0977,89658.6007
2007-02-20 15:30:00,35.64,35.64,35.59,35.6,328963.2111625603,13.0977,13.0977,13.0793,13.083,328963.2112
2007-02-20 15:35:00,35.6,35.6,35.58,35.59,85143.41935972149,13.083,13.083,13.0757,13.0793,85143.4194
2007-02-20 15:40:00,35.6,35.65,35.59,35.64,176414.58480972596,13.083,13.1014,13.0793,13.0977,176414.5848
2007-02-20 15:45:00,35.63,35.64,35.58,35.61,205548.2548179135,13.094,13.0977,13.0757,13.0867,205548.2548
2007-02-20 15:50:00,35.61,35.62,35.55,35.56,167384.22215036157,13.0867,13.0904,13.0646,13.0683,167384.2222
2007-02-20 15:55:00,35.55,35.6,35.55,35.6,201570.59507509824,13.0646,13.083,13.0646,13.083,201570.5951
2007-02-21 09:30:00,35.54,35.54,35.35,35.39,348528.9969245165,13.061,13.061,12.9911,13.0058,348528.9969
2007-02-21 09:35:00,35.39,35.58,35.39,35.51,160933.96310795844,13.0058,13.0757,13.0058,13.0499,160933.9631
2007-02-21 09:40:00,35.52,35.57,35.51,35.53,91701.18271949804,13.0536,13.072,13.0499,13.0573,91701.1827
2007-02-21 09:45:00,35.53,35.59,35.53,35.55,102451.6144568366,13.0573,13.0793,13.0573,13.0646,102451.6145
2007-02-21 09:50:00,35.55,35.55,35.41,35.43,104816.70943905108,13.0646,13.0646,13.0132,13.0205,104816.7094
2007-02-21 09:55:00,35.43,35.5,35.43,35.49,102451.6144568366,13.0205,13.0463,13.0205,13.0426,102451.6145
2007-02-21 10:00:00,35.49,35.51,35.48,35.51,98688.9633487681,13.0426,13.0499,13.0389,13.0499,98688.9633
2007-02-21 10:05:00,35.51,35.56,35.51,35.54,75898.04806561032,13.0499,13.0683,13.0499,13.061,75898.0481
2007-02-21 10:10:00,35.54,35.6,35.53,35.59,52569.61119558562,13.061,13.083,13.0573,13.0793,52569.6112
2007-02-21 10:15:00,35.6,35.62,35.57,35.59,82348.30710801347,13.083,13.0904,13.072,13.0793,82348.3071
2007-02-21 10:20:00,35.59,35.6,35.55,35.56,61384.965220203245,13.0793,13.083,13.0646,13.0683,61384.9652
2007-02-21 10:25:00,35.56,35.57,35.52,35.53,69447.78902320718,13.0683,13.072,13.0536,13.0573,69447.789
2007-02-21 10:30:00,35.53,35.54,35.49,35.49,99979.01515724872,13.0573,13.061,13.0426,13.0426,99979.0152
2007-02-21 10:35:00,35.49,35.54,35.49,35.49,105246.72670854462,13.0426,13.061,13.0426,13.0426,105246.7267
2007-02-21 10:40:00,35.49,35.49,35.46,35.48,103204.14467845028,13.0426,13.0426,13.0316,13.0389,103204.1447
2007-02-21 10:45:00,35.48,35.51,35.47,35.51,64395.08610665805,13.0389,13.0499,13.0352,13.0499,64395.0861
2007-02-21 10:50:00,35.51,35.51,35.46,35.46,33326.33838574957,13.0499,13.0499,13.0316,13.0316,33326.3384
2007-02-21 10:55:00,35.46,35.5,35.45,35.47,160718.95447321166,13.0316,13.0463,13.0279,13.0352,160718.9545
2007-02-21 11:00:00,35.47,35.48,35.42,35.42,56762.27957314767,13.0352,13.0389,13.0169,13.0169,56762.2796
2007-02-21 11:05:00,35.42,35.47,35.4,35.46,98151.44176190117,13.0169,13.0352,13.0095,13.0316,98151.4418
2007-02-21 11:10:00,35.45,35.5,35.45,35.48,56009.74935153396,13.0279,13.0463,13.0279,13.0389,56009.7494
2007-02-21 11:15:00,35.48,35.53,35.47,35.52,98903.97198351489,13.0389,13.0573,13.0352,13.0536,98903.972
2007-02-21 11:20:00,35.52,35.53,35.51,35.51,47301.89964428972,13.0536,13.0573,13.0499,13.0499,47301.8996
2007-02-21 11:25:00,35.51,35.51,35.43,35.44,68265.24153209993,13.0499,13.0499,13.0205,13.0242,68265.2415
2007-02-21 11:30:00,35.45,35.51,35.42,35.5,99548.99788775518,13.0279,13.0499,13.0169,13.0463,99548.9979
2007-02-21 11:35:00,35.5,35.58,35.5,35.58,123737.46929676695,13.0463,13.0757,13.0463,13.0757,123737.4693
2007-02-21 11:40:00,35.58,35.58,35.53,35.57,112127.0030204413,13.0757,13.0757,13.0573,13.072,112127.003
2007-02-21 11:45:00,35.57,35.62,35.54,35.62,102021.59718734304,13.072,13.0904,13.061,13.0904,102021.5972
2007-02-21 11:50:00,35.61,35.63,35.6,35.63,43431.74421884783,13.0867,13.094,13.083,13.094,43431.7442
2007-02-21 11:55:00,35.63,35.64,35.62,35.63,46226.85647055586,13.094,13.0977,13.0904,13.094,46226.8565
2007-02-21 12:00:00,35.63,35.64,35.62,35.63,62460.0083939371,13.094,13.0977,13.0904,13.094,62460.0084
2007-02-21 12:05:00,35.63,35.67,35.63,35.66,340251.1644867658,13.094,13.1087,13.094,13.1051,340251.1645
2007-02-21 12:10:00,35.66,35.69,35.66,35.68,42571.709679860745,13.1051,13.1161,13.1051,13.1124,42571.7097
2007-02-21 12:15:00,35.68,35.73,35.68,35.73,76328.06533510386,13.1124,13.1308,13.1124,13.1308,76328.0653
2007-02-21 12:20:00,35.73,35.76,35.72,35.75,85895.9495813352,13.1308,13.1418,13.1271,13.1381,85895.9496
2007-02-21 12:25:00,35.75,35.76,35.74,35.75,43861.76148834138,13.1381,13.1418,13.1345,13.1381,43861.7615
2007-02-21 12:30:00,35.75,35.76,35.73,35.75,52677.11551295901,13.1381,13.1418,13.1308,13.1381,52677.1155
2007-02-21 12:35:00,35.75,35.79,35.74,35.78,569557.8734441976,13.1381,13.1528,13.1345,13.1492,569557.8734
2007-02-21 12:40:00,35.78,35.79,35.74,35.78,69877.80629270073,13.1492,13.1528,13.1345,13.1492,69877.8063
2007-02-21 12:45:00,35.78,35.78,35.7,35.78,57192.2968426412,13.1492,13.1492,13.1198,13.1492,57192.2968
2007-02-21 12:50:00,35.78,35.84,35.78,35.82,154483.7040655553,13.1492,13.1712,13.1492,13.1639,154483.7041
2007-02-21 12:55:00,35.82,35.84,35.79,35.79,68910.26743634025,13.1639,13.1712,13.1528,13.1528,68910.2674
2007-02-21 13:00:00,35.79,35.81,35.76,35.81,163191.55377279953,13.1528,13.1602,13.1418,13.1602,163191.5538
2007-02-21 13:05:00,35.81,35.82,35.78,35.78,37519.00676331162,13.1602,13.1639,13.1492,13.1492,37519.0068
2007-02-21 13:10:00,35.78,35.79,35.76,35.77,23543.44550477148,13.1492,13.1528,13.1418,13.1455,23543.4455
2007-02-21 13:15:00,35.76,35.77,35.73,35.74,24833.4973132521,13.1418,13.1455,13.1308,13.1345,24833.4973
2007-02-21 13:20:00,35.74,35.77,35.73,35.76,68587.75448422009,13.1345,13.1455,13.1308,13.1418,68587.7545
2007-02-21 13:25:00,35.76,35.78,35.76,35.78,41496.66650612689,13.1418,13.1492,13.1418,13.1492,41496.6665
2007-02-21 13:30:00,35.77,35.78,35.77,35.77,26661.07070859966,13.1455,13.1492,13.1455,13.1455,26661.0707
2007-02-21 13:35:00,35.77,35.78,35.69,35.69,72995.43149652891,13.1455,13.1492,13.1161,13.1161,72995.4315
2007-02-21 13:40:00,35.69,35.71,35.67,35.71,84283.38482073441,13.1161,13.1234,13.1087,13.1234,84283.3848
2007-02-21 13:45:00,35.71,35.71,35.65,35.67,117502.2188891106,13.1234,13.1234,13.1014,13.1087,117502.2189
2007-02-21 13:50:00,35.68,35.71,35.68,35.71,57192.2968426412,13.1124,13.1234,13.1124,13.1234,57192.2968
2007-02-21 13:55:00,35.71,35.71,35.67,35.7,108901.87349923974,13.1234,13.1234,13.1087,13.1198,108901.8735
2007-02-21 14:00:00,35.7,35.7,35.64,35.7,155451.24292191575,13.1198,13.1198,13.0977,13.1198,155451.2429
2007-02-21 14:05:00,35.7,35.78,35.69,35.73,114169.58505053564,13.1198,13.1492,13.1161,13.1308,114169.5851
2007-02-21 14:10:00,35.73,35.76,35.71,35.73,58267.34001637506,13.1308,13.1418,13.1234,13.1308,58267.34
2007-02-21 14:15:00,35.73,35.75,35.68,35.7,53107.13278245255,13.1308,13.1381,13.1124,13.1198,53107.1328
2007-02-21 14:20:00,35.69,35.75,35.69,35.74,56762.27957314767,13.1161,13.1381,13.1161,13.1345,56762.2796
2007-02-21 14:25:00,35.74,35.74,35.69,35.71,72565.41422703536,13.1345,13.1345,13.1161,13.1234,72565.4142
2007-02-21 14:30:00,35.71,35.71,35.67,35.69,125457.53837474114,13.1234,13.1234,13.1087,13.1161,125457.5384
2007-02-21 14:35:00,35.69,35.73,35.68,35.71,76220.56101773048,13.1161,13.1308,13.1124,13.1234,76220.561
2007-02-21 14:40:00,35.71,35.73,35.68,35.73,48484.44713539696,13.1234,13.1308,13.1124,13.1308,48484.4471
2007-02-21 14:45:00,35.73,35.73,35.69,35.72,53859.66300406625,13.1308,13.1308,13.1161,13.1271,53859.663
2007-02-21 14:50:00,35.72,35.74,35.71,35.74,50634.533482864674,13.1271,13.1345,13.1234,13.1345,50634.5335
2007-02-21 14:55:00,35.73,35.75,35.73,35.74,54289.68027355979,13.1308,13.1381,13.1308,13.1345,54289.6803
2007-02-21 15:00:00,35.74,35.74,35.66,35.69,85895.9495813352,13.1345,13.1345,13.1051,13.1161,85895.9496
2007-02-21 15:05:00,35.69,35.72,35.67,35.71,71060.35378380796,13.1161,13.1271,13.1087,13.1234,71060.3538
2007-02-21 15:10:00,35.71,35.72,35.69,35.7,59449.88750748231,13.1234,13.1271,13.1161,13.1198,59449.8875
2007-02-21 15:15:00,35.69,35.7,35.69,35.69,44076.77012308815,13.1161,13.1198,13.1161,13.1161,44076.7701
2007-02-21 15:20:00,35.69,35.69,35.65,35.65,78478.15168257158,13.1161,13.1161,13.1014,13.1014,78478.1517
2007-02-21 15:25:00,35.65,35.65,35.62,35.63,108901.87349923974,13.1014,13.1014,13.0904,13.094,108901.8735
2007-02-21 15:30:00,35.62,35.65,35.57,35.62,298646.99366326554,13.0904,13.1014,13.072,13.0904,298646.9937
2007-02-21 15:35:00,35.62,35.65,35.61,35.65,123092.44339252663,13.0904,13.1014,13.0867,13.1014,123092.4434
2007-02-21 15:40:00,35.65,35.65,35.6,35.61,132660.327638758,13.1014,13.1014,13.083,13.0867,132660.3276
2007-02-21 15:45:00,35.61,35.62,35.57,35.59,184047.39134323635,13.0867,13.0904,13.072,13.0793,184047.3913
2007-02-21 15:50:00,35.59,35.62,35.57,35.6,284993.9453568456,13.0793,13.0904,13.072,13.083,284993.9454
2007-02-21 15:55:00,35.6,35.62,35.59,35.61,205118.23754842,13.083,13.0904,13.0793,13.0867,205118.2375
2007-02-22 09:30:00,35.81,35.81,35.7,35.72,355086.76028429304,13.1602,13.1602,13.1198,13.1271,355086.7603
2007-02-22 09:35:00,35.73,35.85,35.73,35.85,119544.80091920492,13.1308,13.1749,13.1308,13.1749,119544.8009
2007-02-22 09:40:00,35.84,35.87,35.83,35.85,68695.25880159347,13.1712,13.1822,13.1675,13.1749,68695.2588
2007-02-22 09:45:00,35.85,35.89,35.83,35.87,86540.9754855755,13.1749,13.1896,13.1675,13.1822,86540.9755
2007-02-22 09:50:00,35.86,35.91,35.83,35.91,64072.573154537895,13.1786,13.1969,13.1675,13.1969,64072.5732
2007-02-22 09:55:00,35.91,35.92,35.86,35.87,106321.76988227847,13.1969,13.2006,13.1786,13.1822,106321.7699
2007-02-22 10:00:00,35.87,35.88,35.72,35.78,112772.02892468162,13.1822,13.1859,13.1271,13.1492,112772.0289
2007-02-22 10:05:00,35.78,35.81,35.76,35.81,51064.55075235822,13.1492,13.1602,13.1418,13.1602,51064.5508
2007-02-22 10:10:00,35.81,35.85,35.76,35.83,110299.42962509376,13.1602,13.1749,13.1418,13.1675,110299.4296
2007-02-22 10:15:00,35.84,35.84,35.75,35.78,88691.06183304322,13.1712,13.1712,13.1381,13.1492,88691.0618
2007-02-22 10:20:00,35.79,35.79,35.75,35.77,47086.89100954295,13.1528,13.1528,13.1381,13.1455,47086.891
2007-02-22 10:25:00,35.77,35.87,35.76,35.84,71812.88400542167,13.1455,13.1822,13.1418,13.1712,71812.884
2007-02-22 10:30:00,35.84,35.84,35.75,35.78,66867.68540624592,13.1712,13.1712,13.1381,13.1492,66867.6854
2007-02-22 10:35:00,35.77,35.83,35.77,35.83,53429.6457345727,13.1455,13.1675,13.1455,13.1675,53429.6457
2007-02-22 10:40:00,35.83,35.85,35.79,35.8,191787.70219412007,13.1675,13.1749,13.1528,13.1565,191787.7022
2007-02-22 10:45:00,35.81,35.81,35.78,35.78,54719.697543053335,13.1602,13.1602,13.1492,13.1492,54719.6975
2007-02-22 10:50:00,35.78,35.82,35.77,35.81,266073.18549912964,13.1492,13.1639,13.1455,13.1602,266073.1855
2007-02-22 10:55:00,35.8,35.85,35.8,35.8,59449.88750748231,13.1565,13.1749,13.1565,13.1565,59449.8875
2007-02-22 11:00:00,35.8,35.81,35.8,35.81,37949.02403280516,13.1565,13.1602,13.1565,13.1602,37949.024
2007-02-22 11:05:00,35.8,35.81,35.78,35.79,69770.30197532734,13.1565,13.1602,13.1492,13.1528,69770.302
2007-02-22 11:10:00,35.79,35.81,35.78,35.8,117932.23615860414,13.1528,13.1602,13.1492,13.1565,117932.2362
2007-02-22 11:15:00,35.8,35.81,35.73,35.73,116534.68003275013,13.1565,13.1602,13.1308,13.1308,116534.68
2007-02-22 11:20:00,35.73,35.74,35.66,35.7,112449.51597256146,13.1308,13.1345,13.1051,13.1198,112449.516
2007-02-22 11:25:00,35.69,35.74,35.68,35.68,65685.13791513868,13.1161,13.1345,13.1124,13.1124,65685.1379
2007-02-22 11:30:00,35.68,35.7,35.59,35.6,167814.23941985512,13.1124,13.1198,13.0793,13.083,167814.2394
2007-02-22 11:35:00,35.61,35.67,35.59,35.64,77080.59555671757,13.0867,13.1087,13.0793,13.0977,77080.5956
2007-02-22 11:40:00,35.64,35.65,35.61,35.65,62029.99112444357,13.0977,13.1014,13.0867,13.1014,62029.9911
2007-02-22 11:45:00,35.65,35.67,35.57,35.58,85895.9495813352,13.1014,13.1087,13.072,13.0757,85895.9496
2007-02-22 11:50:00,35.57,35.64,35.57,35.63,92883.73021060528,13.072,13.0977,13.072,13.094,92883.7302
2007-02-22 11:55:00,35.63,35.65,35.56,35.62,98796.46766614149,13.094,13.1014,13.0683,13.0904,98796.4677
2007-02-22 12:00:00,35.62,35.66,35.62,35.62,78478.15168257158,13.0904,13.1051,13.0904,13.0904,78478.1517
2007-02-22 12:05:00,35.62,35.65,35.61,35.64,30208.71318192139,13.0904,13.1014,13.0867,13.0977,30208.7132
2007-02-22 12:10:00,35.65,35.66,35.62,35.62,30316.217499294773,13.1014,13.1051,13.0904,13.0904,30316.2175
2007-02-22 12:15:00,35.63,35.64,35.6,35.63,32788.816798882646,13.094,13.0977,13.083,13.094,32788.8168
2007-02-22 12:20:00,35.63,35.66,35.63,35.65,22683.410965784387,13.094,13.1051,13.094,13.1014,22683.411
2007-02-22 12:25:00,35.66,35.67,35.65,35.67,34186.37292473666,13.1051,13.1087,13.1014,13.1087,34186.3729
2007-02-22 12:30:00,35.67,35.67,35.64,35.65,45581.83056631555,13.1087,13.1087,13.0977,13.1014,45581.8306
2007-02-22 12:35:00,35.65,35.67,35.64,35.65,44399.2830752083,13.1014,13.1087,13.0977,13.1014,44399.2831
2007-02-22 12:40:00,35.65,35.67,35.65,35.65,52569.61119558562,13.1014,13.1087,13.1014,13.1014,52569.6112
2007-02-22 12:45:00,35.66,35.69,35.65,35.68,32036.286577268947,13.1051,13.1161,13.1014,13.1124,32036.2866
2007-02-22 12:50:00,35.69,35.7,35.67,35.7,48806.96008751712,13.1161,13.1198,13.1087,13.1198,48806.9601
2007-02-22 12:55:00,35.7,35.71,35.68,35.68,49774.49894387759,13.1198,13.1234,13.1124,13.1124,49774.4989
2007-02-22 13:00:00,35.68,35.71,35.67,35.71,62352.50407656372,13.1124,13.1234,13.1087,13.1234,62352.5041
2007-02-22 13:05:00,35.7,35.71,35.69,35.7,20210.81166619652,13.1198,13.1234,13.1161,13.1198,20210.8117
2007-02-22 13:10:00,35.69,35.73,35.69,35.72,41066.64923663335,13.1161,13.1308,13.1161,13.1271,41066.6492
2007-02-22 13:15:00,35.72,35.75,35.72,35.73,36121.4506374576,13.1271,13.1381,13.1271,13.1308,36121.4506
2007-02-22 13:20:00,35.73,35.79,35.73,35.78,61599.97385495002,13.1308,13.1528,13.1308,13.1492,61599.9739
2007-02-22 13:25:00,35.78,35.79,35.77,35.77,54289.68027355979,13.1492,13.1528,13.1455,13.1455,54289.6803
2007-02-22 13:30:00,35.76,35.78,35.76,35.78,37626.511080685006,13.1418,13.1492,13.1418,13.1492,37626.5111
2007-02-22 13:35:00,35.77,35.78,35.77,35.78,29133.67000818753,13.1455,13.1492,13.1455,13.1492,29133.67
2007-02-22 13:40:00,35.78,35.78,35.76,35.77,67297.70267573946,13.1492,13.1492,13.1418,13.1455,67297.7027
2007-02-22 13:45:00,35.76,35.78,35.76,35.76,54074.67163881302,13.1418,13.1492,13.1418,13.1418,54074.6716
2007-02-22 13:50:00,35.76,35.77,35.76,35.76,52569.61119558562,13.1418,13.1455,13.1418,13.1418,52569.6112
2007-02-22 13:55:00,35.76,35.78,35.76,35.76,62029.99112444357,13.1418,13.1492,13.1418,13.1418,62029.9911
2007-02-22 14:00:00,35.77,35.78,35.75,35.77,92346.20862373832,13.1455,13.1492,13.1381,13.1455,92346.2086
2007-02-22 14:05:00,35.77,35.78,35.72,35.74,114169.58505053564,13.1455,13.1492,13.1271,13.1345,114169.5851
2007-02-22 14:10:00,35.74,35.76,35.72,35.73,51709.57665659853,13.1345,13.1418,13.1271,13.1308,51709.5767
2007-02-22 14:15:00,35.74,35.76,35.71,35.76,74715.50057450308,13.1345,13.1418,13.1234,13.1418,74715.5006
2007-02-22 14:20:00,35.76,35.76,35.73,35.74,64825.1033761516,13.1418,13.1418,13.1308,13.1345,64825.1034
2007-02-22 14:25:00,35.74,35.76,35.71,35.76,54612.19322567995,13.1345,13.1418,13.1234,13.1418,54612.1932
2007-02-22 14:30:00,35.76,35.76,35.67,35.68,98366.45039664794,13.1418,13.1418,13.1087,13.1124,98366.4504
2007-02-22 14:35:00,35.67,35.68,35.66,35.66,59557.391824855695,13.1087,13.1124,13.1051,13.1051,59557.3918
2007-02-22 14:40:00,35.66,35.67,35.62,35.63,68265.24153209993,13.1051,13.1087,13.0904,13.094,68265.2415
2007-02-22 14:45:00,35.62,35.63,35.58,35.59,208880.88865648847,13.0904,13.094,13.0757,13.0793,208880.8887
2007-02-22 14:50:00,35.58,35.6,35.58,35.59,64610.09474140482,13.0757,13.083,13.0757,13.0793,64610.0947
2007-02-22 14:55:00,35.6,35.6,35.55,35.55,60524.93068121616,13.083,13.083,13.0646,13.0646,60524.9307
2007-02-22 15:00:00,35.56,35.59,35.55,35.58,80520.73371266591,13.0683,13.0793,13.0646,13.0757,80520.7337
2007-02-22 15:05:00,35.58,35.6,35.58,35.58,92023.69567161816,13.0757,13.083,13.0757,13.0757,92023.6957
2007-02-22 15:10:00,35.59,35.61,35.58,35.58,59987.409094349234,13.0793,13.0867,13.0757,13.0757,59987.4091
2007-02-22 15:15:00,35.58,35.61,35.57,35.6,97721.42449240762,13.0757,13.0867,13.072,13.083,97721.4245
2007-02-22 15:20:00,35.6,35.61,35.59,35.59,67942.72857997978,13.083,13.0867,13.0793,13.0793,67942.7286
2007-02-22 15:25:00,35.6,35.65,35.59,35.63,175662.05458811228,13.083,13.1014,13.0793,13.094,175662.0546
2007-02-22 15:30:00,35.64,35.72,35.63,35.71,119114.7836497114,13.0977,13.1271,13.094,13.1234,119114.7836
2007-02-22 15:35:00,35.71,35.73,35.68,35.68,140938.16007650868,13.1234,13.1308,13.1124,13.1124,140938.1601
2007-02-22 15:40:00,35.69,35.71,35.69,35.7,92668.7215758585,13.1161,13.1234,13.1161,13.1198,92668.7216
2007-02-22 15:45:00,35.71,35.74,35.7,35.74,117717.22752385736,13.1234,13.1345,13.1198,13.1345,117717.2275
2007-02-22 15:50:00,35.73,35.76,35.72,35.76,136530.48306419986,13.1308,13.1418,13.1271,13.1418,136530.4831
2007-02-22 15:55:00,35.76,35.78,35.73,35.76,218556.2772200932,13.1418,13.1492,13.1308,13.1418,218556.2772
2007-02-23 09:30:00,35.76,35.83,35.59,35.63,331328.3061447748,13.1418,13.1675,13.0793,13.094,331328.3061
2007-02-23 09:35:00,35.64,35.69,35.57,35.58,149646.00978375293,13.0977,13.1161,13.072,13.0757,149646.0098
2007-02-23 09:40:00,35.58,35.59,35.49,35.52,112019.49870306792,13.0757,13.0793,13.0426,13.0536,112019.4987
2007-02-23 09:45:00,35.51,35.52,35.49,35.49,91486.17408475126,13.0499,13.0536,13.0426,13.0426,91486.1741
2007-02-23 09:50:00,35.49,35.51,35.48,35.49,213073.5570340505,13.0426,13.0499,13.0389,13.0426,213073.557
2007-02-23 09:55:00,35.48,35.52,35.48,35.51,109116.88213398652,13.0389,13.0536,13.0389,13.0499,109116.8821
2007-02-23 10:00:00,35.5,35.51,35.49,35.51,99871.51083987534,13.0463,13.0499,13.0426,13.0499,99871.5108
2007-02-23 10:05:00,35.51,35.51,35.49,35.5,72780.42286178214,13.0499,13.0499,13.0426,13.0463,72780.4229
2007-02-23 10:10:00,35.49,35.53,35.49,35.51,175769.55890548567,13.0426,13.0573,13.0426,13.0499,175769.5589
2007-02-23 10:15:00,35.51,35.52,35.5,35.51,102129.10150471644,13.0499,13.0536,13.0463,13.0499,102129.1015
2007-02-23 10:20:00,35.52,35.52,35.49,35.5,176092.07185760583,13.0536,13.0536,13.0426,13.0463,176092.0719
2007-02-23 10:25:00,35.5,35.51,35.49,35.51,149538.50546637957,13.0463,13.0499,13.0426,13.0499,149538.5055
2007-02-23 10:30:00,35.51,35.51,35.49,35.51,57407.30547738798,13.0499,13.0499,13.0426,13.0499,57407.3055
2007-02-23 10:35:00,35.51,35.53,35.5,35.52,130510.24129129028,13.0499,13.0573,13.0463,13.0536,130510.2413
2007-02-23 10:40:00,35.52,35.55,35.49,35.55,134702.9096688523,13.0536,13.0646,13.0426,13.0646,134702.9097
2007-02-23 10:45:00,35.55,35.55,35.53,35.54,49451.98599175744,13.0646,13.0646,13.0573,13.061,49451.986
2007-02-23 10:50:00,35.55,35.56,35.49,35.49,76005.5523829837,13.0646,13.0683,13.0426,13.0426,76005.5524
2007-02-23 10:55:00,35.49,35.51,35.49,35.5,76220.56101773048,13.0426,13.0499,13.0426,13.0463,76220.561
2007-02-23 11:00:00,35.51,35.51,35.5,35.5,45581.83056631555,13.0499,13.0499,13.0463,13.0463,45581.8306
2007-02-23 11:05:00,35.49,35.5,35.49,35.49,40959.14491925996,13.0426,13.0463,13.0426,13.0426,40959.1449
2007-02-23 11:10:00,35.5,35.5,35.45,35.46,84605.89777285456,13.0463,13.0463,13.0279,13.0316,84605.8978
2007-02-23 11:15:00,35.45,35.5,35.45,35.48,60417.42636384278,13.0279,13.0463,13.0279,13.0389,60417.4264
2007-02-23 11:20:00,35.48,35.5,35.44,35.47,57837.32274688152,13.0389,13.0463,13.0242,13.0352,57837.3227
2007-02-23 11:25:00,35.47,35.5,35.46,35.46,59987.409094349234,13.0352,13.0463,13.0316,13.0316,59987.4091
2007-02-23 11:30:00,35.47,35.47,35.43,35.44,52784.61983033239,13.0352,13.0352,13.0205,13.0242,52784.6198
2007-02-23 11:35:00,35.44,35.45,35.41,35.43,128575.16357856932,13.0242,13.0279,13.0132,13.0205,128575.1636
2007-02-23 11:40:00,35.43,35.44,35.42,35.44,57084.79252526782,13.0205,13.0242,13.0169,13.0242,57084.7925
2007-02-23 11:45:00,35.44,35.44,35.4,35.43,47301.89964428972,13.0242,13.0242,13.0095,13.0205,47301.8996
2007-02-23 11:50:00,35.43,35.49,35.42,35.49,55042.21049517349,13.0205,13.0426,13.0169,13.0426,55042.2105
2007-02-23 11:55:00,35.48,35.49,35.45,35.46,33756.35565524312,13.0389,13.0426,13.0279,13.0316,33756.3557
2007-02-23 12:00:00,35.46,35.46,35.4,35.4,74285.48330500953,13.0316,13.0316,13.0095,13.0095,74285.4833
2007-02-23 12:05:00,35.4,35.42,35.36,35.37,82348.30710801347,13.0095,13.0169,12.9948,12.9985,82348.3071
2007-02-23 12:10:00,35.37,35.37,35.35,35.36,129005.18084806288,12.9985,12.9985,12.9911,12.9948,129005.1808
2007-02-23 12:15:00,35.36,35.41,35.35,35.4,62244.99975919034,12.9948,13.0132,12.9911,13.0095,62244.9998
2007-02-23 12:20:00,35.41,35.41,35.38,35.38,61169.95658545648,13.0132,13.0132,13.0022,13.0022,61169.9566
2007-02-23 12:25:00,35.38,35.38,35.33,35.35,91808.68703687142,13.0022,13.0022,12.9838,12.9911,91808.687
2007-02-23 12:30:00,35.35,35.35,35.31,35.31,107719.3260081325,12.9911,12.9911,12.9764,12.9764,107719.326
2007-02-23 12:35:00,35.32,35.34,35.3,35.33,138358.05645954743,12.9801,12.9875,12.9728,12.9838,138358.0565
2007-02-23 12:40:00,35.34,35.49,35.33,35.35,46441.86510530263,12.9875,13.0426,12.9838,12.9911,46441.8651
2007-02-23 12:45:00,35.36,35.48,35.25,35.27,192325.22378098703,12.9948,13.0389,12.9544,12.9617,192325.2238
2007-02-23 12:50:00,35.27,35.44,35.26,35.31,54074.67163881302,12.9617,13.0242,12.9581,12.9764,54074.6716
2007-02-23 12:55:00,35.32,35.45,35.3,35.34,49559.490309130815,12.9801,13.0279,12.9728,12.9875,49559.4903
2007-02-23 13:00:00,35.35,35.48,35.34,35.35,10320.41446784503,12.9911,13.0389,12.9875,12.9911,10320.4145
2007-02-23 13:05:00,35.34,35.36,35.33,35.33,59127.37455536215,12.9875,12.9948,12.9838,12.9838,59127.3746
2007-02-23 13:10:00,35.34,35.35,35.32,35.32,33218.834068376185,12.9875,12.9911,12.9801,12.9801,33218.8341
2007-02-23 13:15:00,35.34,35.35,35.32,35.34,96753.88563604715,12.9875,12.9911,12.9801,12.9875,96753.8856
2007-02-23 13:20:00,35.34,35.41,35.33,35.4,77510.6128262111,12.9875,13.0132,12.9838,13.0095,77510.6128
2007-02-23 13:25:00,35.39,35.4,35.38,35.4,41819.17945824705,13.0058,13.0095,13.0022,13.0095,41819.1795
2007-02-23 13:30:00,35.4,35.42,35.33,35.39,108686.86486449296,13.0095,13.0169,12.9838,13.0058,108686.8649
2007-02-23 13:35:00,35.4,35.44,35.39,35.44,89766.10500677708,13.0095,13.0242,13.0058,13.0242,89766.105
2007-02-23 13:40:00,35.44,35.49,35.41,35.47,73962.97035288937,13.0242,13.0426,13.0132,13.0352,73962.9704
2007-02-23 13:45:00,35.48,35.52,35.47,35.51,125565.04269211453,13.0389,13.0536,13.0352,13.0499,125565.0427
2007-02-23 13:50:00,35.51,35.52,35.51,35.52,32573.80816413588,13.0499,13.0536,13.0499,13.0536,32573.8082
2007-02-23 13:55:00,35.52,35.53,35.5,35.51,76973.09123934418,13.0536,13.0573,13.0463,13.0499,76973.0912
2007-02-23 14:00:00,35.51,35.51,35.44,35.45,92776.22589323188,13.0499,13.0499,13.0242,13.0279,92776.2259
2007-02-23 14:05:00,35.45,35.49,35.44,35.49,57514.80979476136,13.0279,13.0426,13.0242,13.0426,57514.8098
2007-02-23 14:10:00,35.49,35.49,35.48,35.48,40314.11901501965,13.0426,13.0426,13.0389,13.0389,40314.119
2007-02-23 14:15:00,35.49,35.54,35.48,35.54,67620.21562785962,13.0426,13.061,13.0389,13.061,67620.2156
2007-02-23 14:20:00,35.53,35.54,35.53,35.54,45259.31761419539,13.0573,13.061,13.0573,13.061,45259.3176
2007-02-23 14:25:00,35.54,35.55,35.53,35.54,40529.127649766415,13.061,13.0646,13.0573,13.061,40529.1276
2007-02-23 14:30:00,35.54,35.58,35.53,35.57,92238.70430636496,13.061,13.0757,13.0573,13.072,92238.7043
2007-02-23 14:35:00,35.57,35.59,35.55,35.58,87616.01865930937,13.072,13.0793,13.0646,13.0757,87616.0187
2007-02-23 14:40:00,35.58,35.58,35.56,35.58,26661.07070859966,13.0757,13.0757,13.0683,13.0757,26661.0707
2007-02-23 14:45:00,35.57,35.58,35.53,35.54,66007.65086725884,13.072,13.0757,13.0573,13.061,66007.6509
2007-02-23 14:50:00,35.55,35.58,35.54,35.58,52462.10687821223,13.0646,13.0757,13.061,13.0757,52462.1069
2007-02-23 14:55:00,35.58,35.6,35.57,35.6,184799.92156485005,13.0757,13.083,13.072,13.083,184799.9216
2007-02-23 15:00:00,35.6,35.61,35.56,35.57,83853.36755124087,13.083,13.0867,13.0683,13.072,83853.3676
2007-02-23 15:05:00,35.56,35.61,35.56,35.61,199850.5259971241,13.0683,13.0867,13.0683,13.0867,199850.526
2007-02-23 15:10:00,35.61,35.66,35.61,35.66,308644.89517899044,13.0867,13.1051,13.0867,13.1051,308644.8952
2007-02-23 15:15:00,35.66,35.67,35.62,35.65,87616.01865930937,13.1051,13.1087,13.0904,13.1014,87616.0187
2007-02-23 15:20:00,35.65,35.66,35.65,35.65,70845.34514906119,13.1014,13.1051,13.1014,13.1014,70845.3451
2007-02-23 15:25:00,35.65,35.7,35.65,35.7,70522.83219694103,13.1014,13.1198,13.1014,13.1198,70522.8322
2007-02-23 15:30:00,35.7,35.71,35.68,35.69,205870.76777003365,13.1198,13.1234,13.1124,13.1161,205870.7678
2007-02-23 15:35:00,35.69,35.7,35.69,35.69,77188.09987409096,13.1161,13.1198,13.1161,13.1161,77188.0999
2007-02-23 15:40:00,35.69,35.71,35.68,35.71,251345.09401897583,13.1161,13.1234,13.1124,13.1234,251345.094
2007-02-23 15:45:00,35.7,35.75,35.7,35.75,162224.01491643905,13.1198,13.1381,13.1198,13.1381,162224.0149
2007-02-23 15:50:00,35.75,35.75,35.73,35.73,110729.4468945873,13.1381,13.1381,13.1308,13.1308,110729.4469
2007-02-23 15:55:00,35.74,35.74,35.73,35.74,212106.01817769004,13.1345,13.1345,13.1308,13.1345,212106.0182
2007-02-26 09:30:00,35.76,35.81,35.69,35.71,265213.1509601426,13.1418,13.1602,13.1161,13.1234,265213.151
2007-02-26 09:35:00,35.71,35.78,35.67,35.74,257257.83147451203,13.1234,13.1492,13.1087,13.1345,257257.8315
2007-02-26 09:40:00,35.75,35.78,35.71,35.75,160396.4415210915,13.1381,13.1492,13.1234,13.1381,160396.4415
2007-02-26 09:45:00,35.75,35.89,35.74,35.89,219308.8074417069,13.1381,13.1896,13.1345,13.1896,219308.8074
2007-02-26 09:50:00,35.89,35.99,35.86,35.95,180499.74886991465,13.1896,13.2263,13.1786,13.2116,180499.7489
2007-02-26 09:55:00,35.96,36.05,35.91,35.91,161901.5019643189,13.2153,13.2484,13.1969,13.1969,161901.502
2007-02-26 10:00:00,35.91,35.91,35.89,35.91,224899.03194512293,13.1969,13.1969,13.1896,13.1969,224899.0319
2007-02-26 10:05:00,35.91,35.94,35.89,35.91,229521.71759217847,13.1969,13.208,13.1896,13.1969,229521.7176
2007-02-26 10:10:00,35.91,35.99,35.91,35.98,121479.87863192588,13.1969,13.2263,13.1969,13.2227,121479.8786
2007-02-26 10:15:00,35.99,36.0,35.88,35.93,224146.5017235092,13.2263,13.23,13.1859,13.2043,224146.5017
2007-02-26 10:20:00,35.93,35.94,35.87,35.89,152871.1393049545,13.2043,13.208,13.1822,13.1896,152871.1393
2007-02-26 10:25:00,35.88,35.91,35.88,35.9,116642.18435012353,13.1859,13.1969,13.1859,13.1933,116642.1844
2007-02-26 10:30:00,35.9,35.91,35.89,35.9,103634.16194794384,13.1933,13.1969,13.1896,13.1933,103634.1619
2007-02-26 10:35:00,35.9,35.9,35.86,35.87,122554.92180565972,13.1933,13.1933,13.1786,13.1822,122554.9218
2007-02-26 10:40:00,35.87,35.89,35.87,35.88,82240.80279064008,13.1822,13.1896,13.1822,13.1859,82240.8028
2007-02-26 10:45:00,35.87,35.93,35.86,35.91,186734.999277571,13.1822,13.2043,13.1786,13.1969,186734.9993
2007-02-26 10:50:00,35.91,35.92,35.89,35.91,163406.5624075463,13.1969,13.2006,13.1896,13.1969,163406.5624
2007-02-26 10:55:00,35.91,35.93,35.91,35.92,79015.67326943851,13.1969,13.2043,13.1969,13.2006,79015.6733
2007-02-26 11:00:00,35.92,35.93,35.86,35.91,327458.1507193329,13.2006,13.2043,13.1786,13.1969,327458.1507
2007-02-26 11:05:00,35.91,35.94,35.91,35.93,102881.63172633012,13.1969,13.208,13.1969,13.2043,102881.6317
2007-02-26 11:10:00,35.93,35.94,35.92,35.94,74392.98762238292,13.2043,13.208,13.2006,13.208,74392.9876
2007-02-26 11:15:00,35.93,35.94,35.91,35.91,166416.6832940011,13.2043,13.208,13.1969,13.1969,166416.6833
2007-02-26 11:20:00,35.91,35.93,35.91,35.91,169749.31713257605,13.1969,13.2043,13.1969,13.1969,169749.3171
2007-02-26 11:25:00,35.91,35.92,35.91,35.91,148248.4536578989,13.1969,13.2006,13.1969,13.1969,148248.4537
2007-02-26 11:30:00,35.91,35.91,35.88,35.9,259192.909187233,13.1969,13.1969,13.1859,13.1933,259192.9092
2007-02-26 11:35:00,35.89,35.93,35.89,35.93,205333.24618316675,13.1896,13.2043,13.1896,13.2043,205333.2462
2007-02-26 11:40:00,35.93,35.95,35.91,35.91,55794.74071678719,13.2043,13.2116,13.1969,13.1969,55794.7407
2007-02-26 11:45:00,35.91,35.96,35.91,35.91,196410.3878411757,13.1969,13.2153,13.1969,13.1969,196410.3878
2007-02-26 11:50:00,35.91,35.92,35.91,35.92,84068.37618598764,13.1969,13.2006,13.1969,13.2006,84068.3762
2007-02-26 11:55:00,35.92,35.92,35.87,35.89,288434.0835127939,13.2006,13.2006,13.1822,13.1896,288434.0835
2007-02-26 12:00:00,35.89,35.9,35.86,35.88,149000.9838795126,13.1896,13.1933,13.1786,13.1859,149000.9839
2007-02-26 12:05:00,35.88,35.88,35.83,35.83,261235.4912173273,13.1859,13.1859,13.1675,13.1675,261235.4912
2007-02-26 12:10:00,35.83,35.87,35.81,35.87,241454.69682062435,13.1675,13.1822,13.1602,13.1822,241454.6968
2007-02-26 12:15:00,35.87,35.87,35.86,35.86,47731.91691378327,13.1822,13.1822,13.1786,13.1786,47731.9169
2007-02-26 12:20:00,35.87,35.89,35.85,35.89,84068.37618598764,13.1822,13.1896,13.1749,13.1896,84068.3762
2007-02-26 12:25:00,35.89,35.91,35.87,35.9,79123.17758681189,13.1896,13.1969,13.1822,13.1933,79123.1776
2007-02-26 12:30:00,35.91,35.91,35.87,35.89,61599.97385495002,13.1969,13.1969,13.1822,13.1896,61599.9739
2007-02-26 12:35:00,35.9,35.91,35.87,35.87,88906.07046778999,13.1933,13.1969,13.1822,13.1822,88906.0705
2007-02-26 12:40:00,35.87,35.89,35.82,35.82,90088.61795889724,13.1822,13.1896,13.1639,13.1639,90088.618
2007-02-26 12:45:00,35.82,35.83,35.78,35.81,180929.76613940817,13.1639,13.1675,13.1492,13.1602,180929.7661
2007-02-26 12:50:00,35.81,35.82,35.78,35.78,66007.65086725884,13.1602,13.1639,13.1492,13.1492,66007.6509
2007-02-26 12:55:00,35.78,35.78,35.73,35.76,123307.45202727342,13.1492,13.1492,13.1308,13.1418,123307.452
2007-02-26 13:00:00,35.77,35.79,35.75,35.78,109654.40372085344,13.1455,13.1528,13.1381,13.1492,109654.4037
2007-02-26 13:05:00,35.78,35.83,35.76,35.83,162439.02355118582,13.1492,13.1675,13.1418,13.1675,162439.0236
2007-02-26 13:10:00,35.83,35.87,35.78,35.79,206300.7850395272,13.1675,13.1822,13.1492,13.1528,206300.785
2007-02-26 13:15:00,35.79,35.85,35.79,35.85,92131.19998899156,13.1528,13.1749,13.1528,13.1749,92131.2
2007-02-26 13:20:00,35.85,35.85,35.79,35.8,55794.74071678719,13.1749,13.1749,13.1528,13.1565,55794.7407
2007-02-26 13:25:00,35.79,35.8,35.76,35.77,53107.13278245255,13.1528,13.1565,13.1418,13.1455,53107.1328
2007-02-26 13:30:00,35.77,35.79,35.76,35.78,65577.63359776529,13.1455,13.1528,13.1418,13.1492,65577.6336
2007-02-26 13:35:00,35.78,35.78,35.74,35.78,88691.06183304322,13.1492,13.1492,13.1345,13.1492,88691.0618
2007-02-26 13:40:00,35.78,35.83,35.78,35.79,102774.12740895676,13.1492,13.1675,13.1492,13.1528,102774.1274
2007-02-26 13:45:00,35.79,35.82,35.78,35.79,98688.9633487681,13.1528,13.1639,13.1492,13.1528,98688.9633
2007-02-26 13:50:00,35.79,35.82,35.78,35.81,60202.41772909601,13.1528,13.1639,13.1492,13.1602,60202.4177
2007-02-26 13:55:00,35.82,35.82,35.77,35.8,80198.22076054575,13.1639,13.1639,13.1455,13.1565,80198.2208
2007-02-26 14:00:00,35.8,35.81,35.71,35.74,165771.65738976077,13.1565,13.1602,13.1234,13.1345,165771.6574
2007-02-26 14:05:00,35.73,35.78,35.73,35.76,75468.03079611679,13.1308,13.1492,13.1308,13.1418,75468.0308
2007-02-26 14:10:00,35.76,35.77,35.73,35.74,72565.41422703536,13.1418,13.1455,13.1308,13.1345,72565.4142
2007-02-26 14:15:00,35.73,35.76,35.71,35.76,111481.977116201,13.1308,13.1418,13.1234,13.1418,111481.9771
2007-02-26 14:20:00,35.76,35.78,35.71,35.72,87831.02729405614,13.1418,13.1492,13.1234,13.1271,87831.0273
2007-02-26 14:25:00,35.72,35.74,35.7,35.72,79553.19485630543,13.1271,13.1345,13.1198,13.1271,79553.1949
2007-02-26 14:30:00,35.72,35.73,35.66,35.68,94818.8079233262,13.1271,13.1308,13.1051,13.1124,94818.8079
2007-02-26 14:35:00,35.67,35.71,35.67,35.7,103311.64899582368,13.1087,13.1234,13.1087,13.1198,103311.649
2007-02-26 14:40:00,35.69,35.73,35.66,35.67,119974.81818869848,13.1161,13.1308,13.1051,13.1087,119974.8182
2007-02-26 14:45:00,35.66,35.72,35.66,35.7,131800.2930997709,13.1051,13.1271,13.1051,13.1198,131800.2931
2007-02-26 14:50:00,35.71,35.72,35.67,35.69,101591.5799178495,13.1234,13.1271,13.1087,13.1161,101591.5799
2007-02-26 14:55:00,35.68,35.72,35.66,35.72,139540.60395065468,13.1124,13.1271,13.1051,13.1271,139540.604
2007-02-26 15:00:00,35.72,35.75,35.72,35.74,152656.13067020773,13.1271,13.1381,13.1271,13.1345,152656.1307
2007-02-26 15:05:00,35.74,35.74,35.71,35.73,75145.51784399663,13.1345,13.1345,13.1234,13.1308,75145.5178
2007-02-26 15:10:00,35.73,35.73,35.72,35.72,892285.8341991015,13.1308,13.1308,13.1271,13.1271,892285.8342
2007-02-26 15:15:00,35.72,35.75,35.71,35.73,170609.35167156314,13.1271,13.1381,13.1234,13.1308,170609.3517
2007-02-26 15:20:00,35.72,35.73,35.69,35.71,168244.25668934867,13.1271,13.1308,13.1161,13.1234,168244.2567
2007-02-26 15:25:00,35.71,35.73,35.7,35.73,171361.88189317685,13.1234,13.1308,13.1198,13.1308,171361.8819
2007-02-26 15:30:00,35.73,35.77,35.72,35.74,288756.59646491404,13.1308,13.1455,13.1271,13.1345,288756.5965
2007-02-26 15:35:00,35.73,35.74,35.71,35.73,254247.71058805723,13.1308,13.1345,13.1234,13.1308,254247.7106
2007-02-26 15:40:00,35.73,35.73,35.7,35.71,393250.792951845,13.1308,13.1308,13.1198,13.1234,393250.793
2007-02-26 15:45:00,35.72,35.73,35.71,35.72,178994.68842668724,13.1271,13.1308,13.1234,13.1271,178994.6884
2007-02-26 15:50:00,35.72,35.73,35.71,35.72,226081.57943623012,13.1271,13.1308,13.1234,13.1271,226081.5794
2007-02-26 15:55:00,35.72,35.76,35.69,35.76,667709.3152060987,13.1271,13.1418,13.1161,13.1418,667709.3152
2007-02-27 09:30:00,35.67,35.67,35.34,35.53,463236.1035619191,13.1087,13.1087,12.9875,13.0573,463236.1036
2007-02-27 09:35:00,35.53,35.63,35.51,35.57,224576.5189930028,13.0573,13.094,13.0499,13.072,224576.519
2007-02-27 09:40:00,35.53,35.58,35.42,35.48,188025.0510860516,13.0573,13.0757,13.0169,13.0389,188025.0511
2007-02-27 09:45:00,35.48,35.55,35.42,35.44,348959.01419401006,13.0389,13.0646,13.0169,13.0242,348959.0142
2007-02-27 09:50:00,35.44,35.5,35.38,35.38,234789.4291434744,13.0242,13.0463,13.0022,13.0022,234789.4291
2007-02-27 09:55:00,35.38,35.39,35.28,35.31,216513.69518999883,13.0022,13.0058,12.9654,12.9764,216513.6952
2007-02-27 10:00:00,35.31,35.55,35.3,35.31,264353.1164211555,12.9764,13.0646,12.9728,12.9764,264353.1164
2007-02-27 10:05:00,35.31,35.39,35.22,35.26,543756.837274585,12.9764,13.0058,12.9434,12.9581,543756.8373
2007-02-27 10:10:00,35.24,35.55,35.16,35.17,310257.4599395912,12.9507,13.0646,12.9213,12.925,310257.4599
2007-02-27 10:15:00,35.17,35.55,35.06,35.11,292089.230303489,12.925,13.0646,12.8846,12.9029,292089.2303
2007-02-27 10:20:00,35.11,35.55,35.05,35.08,315632.6758082605,12.9029,13.0646,12.8809,12.8919,315632.6758
2007-02-27 10:25:00,35.08,35.14,35.07,35.12,148355.9579752723,12.8919,12.914,12.8882,12.9066,148355.958
2007-02-27 10:30:00,35.11,35.55,35.09,35.11,347776.4667029028,12.9029,13.0646,12.8956,12.9029,347776.4667
2007-02-27 10:35:00,35.11,35.11,35.1,35.1,112772.02892468162,12.9029,12.9029,12.8993,12.8993,112772.0289
2007-02-27 10:40:00,35.1,35.55,35.1,35.15,166631.69192874787,12.8993,13.0646,12.8993,12.9176,166631.6919
2007-02-27 10:45:00,35.15,35.56,35.12,35.18,77510.6128262111,12.9176,13.0683,12.9066,12.9287,77510.6128
2007-02-27 10:50:00,35.19,35.3,35.17,35.23,50204.516213371135,12.9323,12.9728,12.925,12.947,50204.5162
2007-02-27 10:55:00,35.24,35.25,35.14,35.14,121909.8959014194,12.9507,12.9544,12.914,12.914,121909.8959
2007-02-27 11:00:00,35.14,35.24,35.12,35.24,219416.31175908027,12.914,12.9507,12.9066,12.9507,219416.3118
2007-02-27 11:05:00,35.24,35.55,35.2,35.21,119759.8095539517,12.9507,13.0646,12.936,12.9397,119759.8096
2007-02-27 11:10:00,35.21,35.21,35.19,35.21,34508.88587685682,12.9397,12.9397,12.9323,12.9397,34508.8859
2007-02-27 11:15:00,35.2,35.25,35.2,35.25,76758.08260459741,12.936,12.9544,12.936,12.9544,76758.0826
2007-02-27 11:20:00,35.24,35.26,35.19,35.19,269728.3322898248,12.9507,12.9581,12.9323,12.9323,269728.3323
2007-02-27 11:25:00,35.2,35.2,35.17,35.18,67190.19835836608,12.936,12.936,12.925,12.9287,67190.1984
2007-02-27 11:30:00,35.18,35.19,35.15,35.17,80305.72507791914,12.9287,12.9323,12.9176,12.925,80305.7251
2007-02-27 11:35:00,35.17,35.21,35.15,35.21,133197.8492256249,12.925,12.9397,12.9176,12.9397,133197.8492
2007-02-27 11:40:00,35.21,35.25,35.18,35.18,107289.30873863897,12.9397,12.9544,12.9287,12.9287,107289.3087
2007-02-27 11:45:00,35.19,35.19,35.16,35.18,176307.0804923526,12.9323,12.9323,12.9213,12.9287,176307.0805
2007-02-27 11:50:00,35.18,35.19,35.17,35.17,46871.88237479617,12.9287,12.9323,12.925,12.925,46871.8824
2007-02-27 11:55:00,35.17,35.17,35.07,35.09,282736.35469200445,12.925,12.925,12.8882,12.8956,282736.3547
2007-02-27 12:00:00,35.09,35.09,35.01,35.05,237692.04571255585,12.8956,12.8956,12.8662,12.8809,237692.0457
2007-02-27 12:05:00,35.05,35.08,35.0,35.0,155236.23428716898,12.8809,12.8919,12.8625,12.8625,155236.2343
2007-02-27 12:10:00,35.01,35.03,34.95,34.98,169426.8041804559,12.8662,12.8735,12.8441,12.8552,169426.8042
2007-02-27 12:15:00,34.98,34.98,34.96,34.98,184907.42588222344,12.8552,12.8552,12.8478,12.8552,184907.4259
2007-02-27 12:20:00,34.98,35.01,34.97,34.99,83423.35028174732,12.8552,12.8662,12.8515,12.8588,83423.3503
2007-02-27 12:25:00,34.98,35.01,34.98,35.01,34723.89451160359,12.8552,12.8662,12.8552,12.8662,34723.8945
2007-02-27 12:30:00,35.0,35.01,34.97,34.98,100301.52810936888,12.8625,12.8662,12.8515,12.8552,100301.5281
2007-02-27 12:35:00,34.98,34.99,34.97,34.98,192540.23241573383,12.8552,12.8588,12.8515,12.8552,192540.2324
2007-02-27 12:40:00,34.98,34.99,34.95,34.96,112449.51597256146,12.8552,12.8588,12.8441,12.8478,112449.516
2007-02-27 12:45:00,34.95,34.98,34.95,34.96,81488.27256902638,12.8441,12.8552,12.8441,12.8478,81488.2726
2007-02-27 12:50:00,34.96,34.98,34.96,34.96,117502.2188891106,12.8478,12.8552,12.8478,12.8478,117502.2189
2007-02-27 12:55:00,34.96,34.98,34.94,34.97,112234.50733781468,12.8478,12.8552,12.8405,12.8515,112234.5073
2007-02-27 13:00:00,34.97,34.98,34.97,34.97,46334.36078792925,12.8515,12.8552,12.8515,12.8515,46334.3608
2007-02-27 13:05:00,34.98,34.98,34.95,34.97,96968.89427079391,12.8552,12.8552,12.8441,12.8515,96968.8943
2007-02-27 13:10:00,34.97,34.97,34.86,34.87,266933.22003811673,12.8515,12.8515,12.8111,12.8147,266933.22
2007-02-27 13:15:00,34.86,34.88,34.77,34.77,187165.01654706456,12.8111,12.8184,12.778,12.778,187165.0165
2007-02-27 13:20:00,34.77,34.85,34.74,34.76,662979.1252416697,12.778,12.8074,12.767,12.7743,662979.1252
2007-02-27 13:25:00,34.76,34.77,34.71,34.73,377447.65829795727,12.7743,12.778,12.7559,12.7633,377447.6583
2007-02-27 13:30:00,34.73,34.73,34.68,34.69,160288.93720371812,12.7633,12.7633,12.7449,12.7486,160288.9372
2007-02-27 13:35:00,34.71,34.73,34.68,34.69,179532.21001355417,12.7559,12.7633,12.7449,12.7486,179532.21
2007-02-27 13:40:00,34.69,34.69,34.6,34.62,270050.84524194495,12.7486,12.7486,12.7155,12.7229,270050.8452
2007-02-27 13:45:00,34.63,34.63,34.58,34.61,264353.1164211555,12.7265,12.7265,12.7082,12.7192,264353.1164
2007-02-27 13:50:00,34.61,34.63,34.59,34.6,164589.10989865355,12.7192,12.7265,12.7118,12.7155,164589.1099
2007-02-27 13:55:00,34.6,34.61,34.56,34.56,237047.0198083156,12.7155,12.7192,12.7008,12.7008,237047.0198
2007-02-27 14:00:00,34.56,34.58,34.52,34.53,225329.04921461648,12.7008,12.7082,12.6861,12.6898,225329.0492
2007-02-27 14:05:00,34.53,34.53,34.25,34.28,521503.4435782941,12.6898,12.6898,12.5869,12.5979,521503.4436
2007-02-27 14:10:00,34.28,34.35,34.17,34.32,538811.6386754093,12.5979,12.6236,12.5575,12.6126,538811.6387
2007-02-27 14:15:00,34.32,34.34,34.3,34.32,499142.5455646299,12.6126,12.62,12.6053,12.6126,499142.5456
2007-02-27 14:20:00,34.32,34.45,34.31,34.38,338531.0954087916,12.6126,12.6604,12.6089,12.6347,338531.0954
2007-02-27 14:25:00,34.39,34.39,34.24,34.25,269835.8366071982,12.6383,12.6383,12.5832,12.5869,269835.8366
2007-02-27 14:30:00,34.24,34.32,34.22,34.31,561817.5625933137,12.5832,12.6126,12.5759,12.6089,561817.5626
2007-02-27 14:35:00,34.31,34.32,34.26,34.3,362397.05386568327,12.6089,12.6126,12.5906,12.6053,362397.0539
2007-02-27 14:40:00,34.3,34.31,34.22,34.27,488284.609509918,12.6053,12.6089,12.5759,12.5942,488284.6095
2007-02-27 14:45:00,34.27,34.27,34.19,34.23,409913.9621447198,12.5942,12.5942,12.5648,12.5795,409913.9621
2007-02-27 14:50:00,34.22,34.26,33.9,33.97,542036.7681966109,12.5759,12.5906,12.4583,12.484,542036.7682
2007-02-27 14:55:00,33.97,34.12,33.63,33.71,643628.3481144604,12.484,12.5391,12.359,12.3884,643628.3481
2007-02-27 15:00:00,33.71,33.82,33.33,33.6,591596.2585057416,12.3884,12.4289,12.2488,12.348,591596.2585
2007-02-27 15:05:00,33.59,33.95,33.49,33.78,474094.0396166311,12.3443,12.4766,12.3076,12.4142,474094.0396
2007-02-27 15:10:00,33.78,34.07,33.77,34.06,430339.7824456631,12.4142,12.5207,12.4105,12.5171,430339.7824
2007-02-27 15:15:00,34.06,34.25,34.04,34.23,413461.6046180415,12.5171,12.5869,12.5097,12.5795,413461.6046
2007-02-27 15:20:00,34.22,34.4,34.22,34.4,425609.59248123405,12.5759,12.642,12.5759,12.642,425609.5925
2007-02-27 15:25:00,34.39,34.45,34.32,34.33,449153.0379860056,12.6383,12.6604,12.6126,12.6163,449153.038
2007-02-27 15:30:00,34.34,34.34,34.0,34.05,412064.04849218746,12.62,12.62,12.495,12.5134,412064.0485
2007-02-27 15:35:00,34.05,34.18,34.04,34.08,296066.89004630427,12.5134,12.5612,12.5097,12.5244,296066.89
2007-02-27 15:40:00,34.09,34.09,34.06,34.07,215008.63474677145,12.5281,12.5281,12.5171,12.5207,215008.6347
2007-02-27 15:45:00,34.07,34.08,34.05,34.07,80413.22939529252,12.5207,12.5244,12.5134,12.5207,80413.2294
2007-02-27 15:50:00,34.07,34.13,34.07,34.12,125672.54700948791,12.5207,12.5428,12.5207,12.5391,125672.547
2007-02-27 15:55:00,34.12,34.28,34.0,34.08,632985.4206944951,12.5391,12.5979,12.495,12.5244,632985.4207
2007-02-28 09:30:00,34.43,34.57,34.07,34.15,557087.3726288849,12.653,12.7045,12.5207,12.5501,557087.3726
2007-02-28 09:35:00,34.15,34.36,34.14,34.36,443992.83075208304,12.5501,12.6273,12.5465,12.6273,443992.8308
2007-02-28 09:40:00,34.37,34.39,34.19,34.27,269835.8366071982,12.631,12.6383,12.5648,12.5942,269835.8366
2007-02-28 09:45:00,34.33,34.42,34.05,34.13,441412.72713512176,12.6163,12.6494,12.5134,12.5428,441412.7271
2007-02-28 09:50:00,34.42,34.47,34.11,34.45,430232.2781282897,12.6494,12.6677,12.5354,12.6604,430232.2781
2007-02-28 09:55:00,34.32,34.58,34.31,34.57,466353.7287657473,12.6126,12.7082,12.6089,12.7045,466353.7288
2007-02-28 10:00:00,34.45,34.57,34.32,34.41,260805.47394783376,12.6604,12.7045,12.6126,12.6457,260805.4739
2007-02-28 10:05:00,34.41,34.57,34.29,34.35,157923.84222150364,12.6457,12.7045,12.6016,12.6236,157923.8422
2007-02-28 10:10:00,34.36,34.43,34.31,34.31,217803.74699847947,12.6273,12.653,12.6089,12.6089,217803.747
2007-02-28 10:15:00,34.32,34.58,34.29,34.58,310472.46857433795,12.6126,12.7082,12.6016,12.7082,310472.4686
2007-02-28 10:20:00,34.58,34.61,34.41,34.58,306172.29587940255,12.7082,12.7192,12.6457,12.7082,306172.2959
2007-02-28 10:25:00,34.58,34.61,34.46,34.6,170179.3344020696,12.7082,12.7192,12.6641,12.7155,170179.3344
2007-02-28 10:30:00,34.59,34.62,34.48,34.6,375620.0849026097,12.7118,12.7229,12.6714,12.7155,375620.0849
2007-02-28 10:35:00,34.6,34.61,34.45,34.58,222641.44128028184,12.7155,12.7192,12.6604,12.7082,222641.4413
2007-02-28 10:40:00,34.51,34.6,34.46,34.6,180714.7575046614,12.6824,12.7155,12.6641,12.7155,180714.7575
2007-02-28 10:45:00,34.6,34.71,34.5,34.69,308214.8779094969,12.7155,12.7559,12.6788,12.7486,308214.8779
2007-02-28 10:50:00,34.68,34.71,34.58,34.66,239304.61047315664,12.7449,12.7559,12.7082,12.7376,239304.6105
2007-02-28 10:55:00,34.66,34.74,34.64,34.72,262095.5257563144,12.7376,12.767,12.7302,12.7596,262095.5258
2007-02-28 11:00:00,34.72,34.74,34.67,34.71,170824.3603063099,12.7596,12.767,12.7412,12.7559,170824.3603
2007-02-28 11:05:00,34.7,34.77,34.67,34.77,209525.9145607288,12.7523,12.778,12.7412,12.778,209525.9146
2007-02-28 11:10:00,34.77,34.8,34.73,34.8,219953.8333459472,12.778,12.789,12.7633,12.789,219953.8333
2007-02-28 11:15:00,34.8,34.88,34.8,34.88,187272.520864438,12.789,12.8184,12.789,12.8184,187272.5209
2007-02-28 11:20:00,34.87,34.88,34.8,34.82,255645.2667139113,12.8147,12.8184,12.789,12.7964,255645.2667
2007-02-28 11:25:00,34.81,34.88,34.81,34.86,167491.72646773496,12.7927,12.8184,12.7927,12.8111,167491.7265
2007-02-28 11:30:00,34.86,34.86,34.81,34.83,175339.54163599212,12.8111,12.8111,12.7927,12.8,175339.5416
2007-02-28 11:35:00,34.82,34.87,34.82,34.84,130402.73697391688,12.7964,12.8147,12.7964,12.8037,130402.737
2007-02-28 11:40:00,34.84,34.84,34.74,34.81,216298.6865552521,12.8037,12.8037,12.767,12.7927,216298.6866
2007-02-28 11:45:00,34.8,34.81,34.71,34.73,153301.15657444805,12.789,12.7927,12.7559,12.7633,153301.1566
2007-02-28 11:50:00,34.73,34.78,34.7,34.71,146528.38457992475,12.7633,12.7817,12.7523,12.7559,146528.3846
2007-02-28 11:55:00,34.7,34.74,34.68,34.71,166094.17034188093,12.7523,12.767,12.7449,12.7559,166094.1703
2007-02-28 12:00:00,34.71,34.72,34.55,34.58,219093.7988069601,12.7559,12.7596,12.6971,12.7082,219093.7988
2007-02-28 12:05:00,34.58,34.59,34.57,34.59,95033.81655807298,12.7082,12.7118,12.7045,12.7118,95033.8166
2007-02-28 12:10:00,34.59,34.67,34.58,34.61,193830.28422421447,12.7118,12.7412,12.7082,12.7192,193830.2842
2007-02-28 12:15:00,34.62,34.69,34.6,34.64,113202.04619417516,12.7229,12.7486,12.7155,12.7302,113202.0462
2007-02-28 12:20:00,34.64,34.73,34.62,34.72,150936.06159223357,12.7302,12.7633,12.7229,12.7596,150936.0616
2007-02-28 12:25:00,34.73,34.73,34.61,34.64,88476.05319829645,12.7633,12.7633,12.7192,12.7302,88476.0532
2007-02-28 12:30:00,34.64,34.66,34.61,34.61,40851.640601886575,12.7302,12.7376,12.7192,12.7192,40851.6406
2007-02-28 12:35:00,34.62,34.63,34.58,34.6,72135.39695754182,12.7229,12.7265,12.7082,12.7155,72135.397
2007-02-28 12:40:00,34.61,34.71,34.61,34.69,69555.29334058057,12.7192,12.7559,12.7192,12.7486,69555.2933
2007-02-28 12:45:00,34.69,34.75,34.69,34.74,150398.54000536664,12.7486,12.7706,12.7486,12.767,150398.54
2007-02-28 12:50:00,34.73,34.79,34.72,34.78,122339.91317091296,12.7633,12.7853,12.7596,12.7817,122339.9132
2007-02-28 12:55:00,34.79,34.82,34.78,34.79,63320.04293292419,12.7853,12.7964,12.7817,12.7853,63320.0429
2007-02-28 13:00:00,34.78,34.79,34.71,34.76,191895.2065114935,12.7817,12.7853,12.7559,12.7743,191895.2065
2007-02-28 13:05:00,34.75,34.77,34.7,34.71,101914.09286996968,12.7706,12.778,12.7523,12.7559,101914.0929
2007-02-28 13:10:00,34.71,34.72,34.59,34.61,121587.38294929924,12.7559,12.7596,12.7118,12.7192,121587.3829
2007-02-28 13:15:00,34.61,34.66,34.6,34.65,67190.19835836608,12.7192,12.7376,12.7155,12.7339,67190.1984
2007-02-28 13:20:00,34.66,34.68,34.59,34.64,113739.56778104207,12.7376,12.7449,12.7118,12.7302,113739.5678
2007-02-28 13:25:00,34.65,34.75,34.65,34.74,151258.5745443537,12.7339,12.7706,12.7339,12.767,151258.5745
2007-02-28 13:30:00,34.73,34.74,34.7,34.71,100301.52810936888,12.7633,12.767,12.7523,12.7559,100301.5281
2007-02-28 13:35:00,34.7,34.71,34.62,34.62,64825.1033761516,12.7523,12.7559,12.7229,12.7229,64825.1034
2007-02-28 13:40:00,34.62,34.65,34.59,34.6,59342.38319010892,12.7229,12.7339,12.7118,12.7155,59342.3832
2007-02-28 13:45:00,34.6,34.62,34.56,34.56,111911.99438569452,12.7155,12.7229,12.7008,12.7008,111911.9944
2007-02-28 13:50:00,34.56,34.57,34.5,34.5,118684.76638021784,12.7008,12.7045,12.6788,12.6788,118684.7664
2007-02-28 13:55:00,34.5,34.5,34.43,34.45,230381.7521311656,12.6788,12.6788,12.653,12.6604,230381.7521
2007-02-28 14:00:00,34.45,34.55,34.45,34.55,164159.09262916,12.6604,12.6971,12.6604,12.6971,164159.0926
2007-02-28 14:05:00,34.55,34.56,34.52,34.53,135132.92693834586,12.6971,12.7008,12.6861,12.6898,135132.9269
2007-02-28 14:10:00,34.53,34.54,34.49,34.5,166524.18761137448,12.6898,12.6935,12.6751,12.6788,166524.1876
2007-02-28 14:15:00,34.5,34.52,34.48,34.5,177704.6366182066,12.6788,12.6861,12.6714,12.6788,177704.6366
2007-02-28 14:20:00,34.5,34.52,34.48,34.51,219523.8160764537,12.6788,12.6861,12.6714,12.6824,219523.8161
2007-02-28 14:25:00,34.5,34.52,34.5,34.51,92668.7215758585,12.6788,12.6861,12.6788,12.6824,92668.7216
2007-02-28 14:30:00,34.52,34.54,34.52,34.53,77510.6128262111,12.6861,12.6935,12.6861,12.6898,77510.6128
2007-02-28 14:35:00,34.53,34.58,34.53,34.55,128360.15494382256,12.6898,12.7082,12.6898,12.6971,128360.1549
2007-02-28 14:40:00,34.54,34.61,34.54,34.6,127070.10313534192,12.6935,12.7192,12.6935,12.7155,127070.1031
2007-02-28 14:45:00,34.6,34.6,34.57,34.58,202215.6209793385,12.7155,12.7155,12.7045,12.7082,202215.621
2007-02-28 14:50:00,34.58,34.59,34.56,34.57,136100.46579470634,12.7082,12.7118,12.7008,12.7045,136100.4658
2007-02-28 14:55:00,34.58,34.61,34.57,34.61,92776.22589323188,12.7082,12.7192,12.7045,12.7192,92776.2259
2007-02-28 15:00:00,34.6,34.64,34.6,34.64,78693.16031731835,12.7155,12.7302,12.7155,12.7302,78693.1603
2007-02-28 15:05:00,34.64,34.69,34.63,34.69,181359.7834089017,12.7302,12.7486,12.7265,12.7486,181359.7834
2007-02-28 15:10:00,34.69,34.8,34.68,34.78,320255.3614553161,12.7486,12.789,12.7449,12.7817,320255.3615
2007-02-28 15:15:00,34.79,34.85,34.76,34.84,367127.2438301123,12.7853,12.8074,12.7743,12.8037,367127.2438
2007-02-28 15:20:00,34.85,34.85,34.81,34.82,217588.7383637327,12.8074,12.8074,12.7927,12.7964,217588.7384
2007-02-28 15:25:00,34.82,34.85,34.81,34.85,256720.3098876451,12.7964,12.8074,12.7927,12.8074,256720.3099
2007-02-28 15:30:00,34.84,34.85,34.8,34.81,176629.59344447273,12.8037,12.8074,12.789,12.7927,176629.5934
2007-02-28 15:35:00,34.81,34.9,34.8,34.88,319825.3441858225,12.7927,12.8258,12.789,12.8184,319825.3442
2007-02-28 15:40:00,34.88,34.9,34.83,34.86,465923.7114962537,12.8184,12.8258,12.8,12.8111,465923.7115
2007-02-28 15:45:00,34.86,34.87,34.84,34.85,301549.610232347,12.8111,12.8147,12.8037,12.8074,301549.6102
2007-02-28 15:50:00,34.86,34.87,34.8,34.81,306494.8088315227,12.8111,12.8147,12.789,12.7927,306494.8088
2007-02-28 15:55:00,34.8,34.84,34.78,34.79,515483.2018053845,12.789,12.8037,12.7817,12.7853,515483.2018
2007-03-01 09:30:00,34.42,34.43,34.03,34.12,594283.8664400763,12.6494,12.653,12.506,12.5391,594283.8664
2007-03-01 09:35:00,34.12,34.42,34.03,34.21,298539.48934589216,12.5391,12.6494,12.506,12.5722,298539.4893
2007-03-01 09:40:00,34.2,34.34,34.05,34.05,182112.31363051545,12.5685,12.62,12.5134,12.5134,182112.3136
2007-03-01 09:45:00,34.05,34.16,33.95,34.05,234574.4205087277,12.5134,12.5538,12.4766,12.5134,234574.4205
2007-03-01 09:50:00,34.05,34.1,33.87,33.91,377662.666932704,12.5134,12.5318,12.4472,12.4619,377662.6669
2007-03-01 09:55:00,33.93,34.12,33.88,34.1,472373.97053865687,12.4693,12.5391,12.4509,12.5318,472373.9705
2007-03-01 10:00:00,34.1,34.38,33.9,34.19,376050.1021721032,12.5318,12.6347,12.4583,12.5648,376050.1022
2007-03-01 10:05:00,34.19,34.28,34.05,34.22,253710.1890011903,12.5648,12.5979,12.5134,12.5759,253710.189
2007-03-01 10:10:00,34.23,34.38,34.1,34.19,194905.3273979483,12.5795,12.6347,12.5318,12.5648,194905.3274
2007-03-01 10:15:00,34.14,34.44,34.06,34.42,290046.6482733947,12.5465,12.6567,12.5171,12.6494,290046.6483
2007-03-01 10:20:00,34.42,34.47,34.1,34.4,297034.42890266475,12.6494,12.6677,12.5318,12.642,297034.4289
2007-03-01 10:25:00,34.24,34.46,34.19,34.45,288326.5791954205,12.5832,12.6641,12.5648,12.6604,288326.5792
2007-03-01 10:30:00,34.4,34.59,34.39,34.46,243389.77453334528,12.642,12.7118,12.6383,12.6641,243389.7745
2007-03-01 10:35:00,34.45,34.52,34.26,34.5,337993.57382192474,12.6604,12.6861,12.5906,12.6788,337993.5738
2007-03-01 10:40:00,34.5,34.69,34.41,34.58,214148.6002077844,12.6788,12.7486,12.6457,12.7082,214148.6002
2007-03-01 10:45:00,34.46,34.63,34.38,34.54,214686.1217946513,12.6641,12.7265,12.6347,12.6935,214686.1218
2007-03-01 10:50:00,34.54,34.73,34.46,34.71,212643.53976455692,12.6935,12.7633,12.6641,12.7559,212643.5398
2007-03-01 10:55:00,34.71,34.74,34.47,34.53,160503.9458384649,12.7559,12.767,12.6677,12.6898,160503.9458
2007-03-01 11:00:00,34.52,34.74,34.49,34.51,142873.23778922964,12.6861,12.767,12.6751,12.6824,142873.2378
2007-03-01 11:05:00,34.65,34.65,34.46,34.54,169426.8041804559,12.7339,12.7339,12.6641,12.6935,169426.8042
2007-03-01 11:10:00,34.47,34.58,34.45,34.46,141583.185980749,12.6677,12.7082,12.6604,12.6641,141583.186
2007-03-01 11:15:00,34.53,34.68,34.45,34.68,89658.6006894037,12.6898,12.7449,12.6604,12.7449,89658.6007
2007-03-01 11:20:00,34.64,34.76,34.59,34.76,110514.43825984052,12.7302,12.7743,12.7118,12.7743,110514.4383
2007-03-01 11:25:00,34.73,34.75,34.67,34.7,153408.66089182143,12.7633,12.7706,12.7412,12.7523,153408.6609
2007-03-01 11:30:00,34.71,34.78,34.71,34.71,160933.96310795844,12.7559,12.7817,12.7559,12.7559,160933.9631
2007-03-01 11:35:00,34.72,34.72,34.57,34.58,188670.076990292,12.7596,12.7596,12.7045,12.7082,188670.077
2007-03-01 11:40:00,34.58,34.58,34.51,34.52,228124.1614663245,12.7082,12.7082,12.6824,12.6861,228124.1615
2007-03-01 11:45:00,34.51,34.56,34.45,34.46,187917.54676867824,12.6824,12.7008,12.6604,12.6641,187917.5468
2007-03-01 11:50:00,34.46,34.55,34.45,34.47,139863.11690277484,12.6641,12.6971,12.6604,12.6677,139863.1169
2007-03-01 11:55:00,34.47,34.5,34.37,34.44,123629.96497939358,12.6677,12.6788,12.631,12.6567,123629.965
2007-03-01 12:00:00,34.43,34.49,34.43,34.48,56224.75798628073,12.653,12.6751,12.653,12.6714,56224.758
2007-03-01 12:05:00,34.48,34.48,34.37,34.42,119437.29660183152,12.6714,12.6714,12.631,12.6494,119437.2966
2007-03-01 12:10:00,34.41,34.49,34.4,34.47,90411.1309110174,12.6457,12.6751,12.642,12.6677,90411.1309
2007-03-01 12:15:00,34.47,34.47,34.4,34.41,121264.86999717908,12.6677,12.6677,12.642,12.6457,121264.87
2007-03-01 12:20:00,34.41,34.5,34.39,34.49,86218.46253345536,12.6457,12.6788,12.6383,12.6751,86218.4625
2007-03-01 12:25:00,34.49,34.5,34.45,34.45,55149.71481254688,12.6751,12.6788,12.6604,12.6604,55149.7148
2007-03-01 12:30:00,34.45,34.48,34.39,34.41,150828.55727486018,12.6604,12.6714,12.6383,12.6457,150828.5573
2007-03-01 12:35:00,34.41,34.43,34.37,34.41,126747.59018322176,12.6457,12.653,12.631,12.6457,126747.5902
2007-03-01 12:40:00,34.41,34.42,34.38,34.39,77940.63009570465,12.6457,12.6494,12.6347,12.6383,77940.6301
2007-03-01 12:45:00,34.4,34.48,34.4,34.47,80413.22939529252,12.642,12.6714,12.642,12.6677,80413.2294
2007-03-01 12:50:00,34.47,34.5,34.46,34.48,66437.66813675237,12.6677,12.6788,12.6641,12.6714,66437.6681
2007-03-01 12:55:00,34.47,34.57,34.47,34.55,90948.65249788432,12.6677,12.7045,12.6677,12.6971,90948.6525
2007-03-01 13:00:00,34.54,34.57,34.54,34.56,82455.81142538686,12.6935,12.7045,12.6935,12.7008,82455.8114
2007-03-01 13:05:00,34.56,34.56,34.49,34.49,106106.76124753171,12.7008,12.7008,12.6751,12.6751,106106.7612
2007-03-01 13:10:00,34.49,34.5,34.4,34.41,138680.5694116676,12.6751,12.6788,12.642,12.6457,138680.5694
2007-03-01 13:15:00,34.41,34.42,34.38,34.39,138788.07372904097,12.6457,12.6494,12.6347,12.6383,138788.0737
2007-03-01 13:20:00,34.4,34.44,34.35,34.36,106429.27419965186,12.642,12.6567,12.6236,12.6273,106429.2742
2007-03-01 13:25:00,34.37,34.37,34.34,34.36,103741.66626531722,12.631,12.631,12.62,12.6273,103741.6663
2007-03-01 13:30:00,34.37,34.38,34.31,34.34,206623.29799164736,12.631,12.6347,12.6089,12.62,206623.298
2007-03-01 13:35:00,34.34,34.36,34.28,34.31,160073.92856897134,12.62,12.6273,12.5979,12.6089,160073.9286
2007-03-01 13:40:00,34.3,34.34,34.28,34.33,97936.4331271544,12.6053,12.62,12.5979,12.6163,97936.4331
2007-03-01 13:45:00,34.33,34.37,34.31,34.37,111481.977116201,12.6163,12.631,12.6089,12.631,111481.9771
2007-03-01 13:50:00,34.36,34.41,34.33,34.37,118792.27069759124,12.6273,12.6457,12.6163,12.631,118792.2707
2007-03-01 13:55:00,34.36,34.4,34.32,34.36,174372.00277963164,12.6273,12.642,12.6126,12.6273,174372.0028
2007-03-01 14:00:00,34.37,34.45,34.34,34.45,161686.49332957214,12.631,12.6604,12.62,12.6604,161686.4933
2007-03-01 14:05:00,34.45,34.47,34.41,34.45,148785.97524476584,12.6604,12.6677,12.6457,12.6604,148785.9752
2007-03-01 14:10:00,34.45,34.46,34.35,34.42,150183.53137061986,12.6604,12.6641,12.6236,12.6494,150183.5314
2007-03-01 14:15:00,34.43,34.45,34.37,34.38,94496.29497120604,12.653,12.6604,12.631,12.6347,94496.295
2007-03-01 14:20:00,34.37,34.4,34.32,34.38,170394.34303681637,12.631,12.642,12.6126,12.6347,170394.343
2007-03-01 14:25:00,34.38,34.39,34.32,34.36,103956.674900064,12.6347,12.6383,12.6126,12.6273,103956.6749
2007-03-01 14:30:00,34.36,34.41,34.33,34.41,164911.6228507737,12.6273,12.6457,12.6163,12.6457,164911.6229
2007-03-01 14:35:00,34.41,34.45,34.39,34.41,105784.24829541155,12.6457,12.6604,12.6383,12.6457,105784.2483
2007-03-01 14:40:00,34.42,34.42,34.38,34.4,142013.20325024254,12.6494,12.6494,12.6347,12.642,142013.2033
2007-03-01 14:45:00,34.4,34.53,34.39,34.53,127607.62472220886,12.642,12.6898,12.6383,12.6898,127607.6247
2007-03-01 14:50:00,34.52,34.57,34.51,34.54,178779.67979194046,12.6861,12.7045,12.6824,12.6935,178779.6798
2007-03-01 14:55:00,34.54,34.57,34.51,34.53,147280.91480153846,12.6935,12.7045,12.6824,12.6898,147280.9148
2007-03-01 15:00:00,34.53,34.54,34.48,34.52,151903.60044859402,12.6898,12.6935,12.6714,12.6861,151903.6004
2007-03-01 15:05:00,34.51,34.52,34.46,34.46,121049.86136243232,12.6824,12.6861,12.6641,12.6641,121049.8614
2007-03-01 15:10:00,34.46,34.52,34.46,34.5,134487.90103410554,12.6641,12.6861,12.6641,12.6788,134487.901
2007-03-01 15:15:00,34.5,34.51,34.45,34.48,129865.21538704996,12.6788,12.6824,12.6604,12.6714,129865.2154
2007-03-01 15:20:00,34.48,34.49,34.39,34.4,214901.1304293981,12.6714,12.6751,12.6383,12.642,214901.1304
2007-03-01 15:25:00,34.4,34.42,34.31,34.42,261450.49985207408,12.642,12.6494,12.6089,12.6494,261450.4999
2007-03-01 15:30:00,34.42,34.5,34.39,34.47,265858.17686438287,12.6494,12.6788,12.6383,12.6677,265858.1769
2007-03-01 15:35:00,34.47,34.52,34.46,34.52,125135.02542262098,12.6677,12.6861,12.6641,12.6861,125135.0254
2007-03-01 15:40:00,34.52,34.58,34.51,34.58,199205.5000928837,12.6861,12.7082,12.6824,12.7082,199205.5001
2007-03-01 15:45:00,34.58,34.58,34.55,34.56,283703.8935483649,12.7082,12.7082,12.6971,12.7008,283703.8935
2007-03-01 15:50:00,34.56,34.56,34.52,34.54,173941.9855101381,12.7008,12.7008,12.6861,12.6935,173941.9855
2007-03-01 15:55:00,34.54,34.55,34.47,34.48,196087.8748890556,12.6935,12.6971,12.6677,12.6714,196087.8749
2007-03-02 09:30:00,34.37,34.51,34.23,34.38,231134.2823527793,12.631,12.6824,12.5795,12.6347,231134.2824
2007-03-02 09:35:00,34.38,34.51,34.23,34.45,138680.5694116676,12.6347,12.6824,12.5795,12.6604,138680.5694
2007-03-02 09:40:00,34.45,34.51,34.39,34.41,67190.19835836608,12.6604,12.6824,12.6383,12.6457,67190.1984
2007-03-02 09:45:00,34.41,34.41,34.25,34.26,171576.89052792362,12.6457,12.6457,12.5869,12.5906,171576.8905
2007-03-02 09:50:00,34.26,34.29,34.18,34.21,189207.59857715887,12.5906,12.6016,12.5612,12.5722,189207.5986
2007-03-02 09:55:00,34.22,34.27,34.14,34.2,235111.94209559457,12.5759,12.5942,12.5465,12.5685,235111.9421
2007-03-02 10:00:00,34.22,34.23,34.15,34.18,308967.4081311106,12.5759,12.5795,12.5501,12.5612,308967.4081
2007-03-02 10:05:00,34.18,34.21,34.16,34.17,352399.15234995843,12.5612,12.5722,12.5538,12.5575,352399.1523
2007-03-02 10:10:00,34.16,34.3,34.14,34.27,180499.74886991465,12.5538,12.6053,12.5465,12.5942,180499.7489
2007-03-02 10:15:00,34.26,34.27,34.22,34.22,248657.4860846412,12.5906,12.5942,12.5759,12.5759,248657.4861
2007-03-02 10:20:00,34.23,34.23,34.18,34.19,188455.0683555452,12.5795,12.5795,12.5612,12.5648,188455.0684
2007-03-02 10:25:00,34.18,34.19,34.14,34.18,297249.4375374115,12.5612,12.5648,12.5465,12.5612,297249.4375
2007-03-02 10:30:00,34.18,34.22,34.14,34.2,392605.7670476047,12.5612,12.5759,12.5465,12.5685,392605.767
2007-03-02 10:35:00,34.2,34.28,34.2,34.24,112449.51597256146,12.5685,12.5979,12.5685,12.5832,112449.516
2007-03-02 10:40:00,34.24,34.34,34.22,34.31,110621.94257721392,12.5832,12.62,12.5759,12.6089,110621.9426
2007-03-02 10:45:00,34.31,34.44,34.26,34.37,190820.16333775967,12.6089,12.6567,12.5906,12.631,190820.1633
2007-03-02 10:50:00,34.37,34.44,34.37,34.38,100839.04969623582,12.631,12.6567,12.631,12.6347,100839.0497
2007-03-02 10:55:00,34.39,34.44,34.38,34.44,90411.1309110174,12.6383,12.6567,12.6347,12.6567,90411.1309
2007-03-02 11:00:00,34.44,34.44,34.34,34.4,95786.34677968668,12.6567,12.6567,12.62,12.642,95786.3468
2007-03-02 11:05:00,34.39,34.42,34.36,34.36,103956.674900064,12.6383,12.6494,12.6273,12.6273,103956.6749
2007-03-02 11:10:00,34.37,34.43,34.35,34.43,78585.65599994497,12.631,12.653,12.6236,12.653,78585.656
2007-03-02 11:15:00,34.43,34.5,34.43,34.49,81810.78552114654,12.653,12.6788,12.653,12.6751,81810.7855
2007-03-02 11:20:00,34.49,34.5,34.42,34.43,177704.6366182066,12.6751,12.6788,12.6494,12.653,177704.6366
2007-03-02 11:25:00,34.44,34.45,34.41,34.42,104601.7008043043,12.6567,12.6604,12.6457,12.6494,104601.7008
2007-03-02 11:30:00,34.43,34.44,34.4,34.41,106321.76988227847,12.653,12.6567,12.642,12.6457,106321.7699
2007-03-02 11:35:00,34.4,34.41,34.37,34.38,83853.36755124087,12.642,12.6457,12.631,12.6347,83853.3676
2007-03-02 11:40:00,34.38,34.45,34.38,34.44,115782.14981113642,12.6347,12.6604,12.6347,12.6567,115782.1498
2007-03-02 11:45:00,34.43,34.45,34.41,34.42,71167.85810118135,12.653,12.6604,12.6457,12.6494,71167.8581
2007-03-02 11:50:00,34.42,34.42,34.31,34.31,113417.05482892194,12.6494,12.6494,12.6089,12.6089,113417.0548
2007-03-02 11:55:00,34.31,34.35,34.3,34.33,155236.23428716898,12.6089,12.6236,12.6053,12.6163,155236.2343
2007-03-02 12:00:00,34.33,34.37,34.31,34.37,104064.17921743738,12.6163,12.631,12.6089,12.631,104064.1792
2007-03-02 12:05:00,34.37,34.38,34.3,34.31,162976.54513805275,12.631,12.6347,12.6053,12.6089,162976.5451
2007-03-02 12:10:00,34.31,34.34,34.29,34.31,82885.82869488039,12.6089,12.62,12.6016,12.6089,82885.8287
2007-03-02 12:15:00,34.31,34.31,34.24,34.24,97828.928809781,12.6089,12.6089,12.5832,12.5832,97828.9288
2007-03-02 12:20:00,34.24,34.28,34.19,34.28,109546.89940348006,12.5832,12.5979,12.5648,12.5979,109546.8994
2007-03-02 12:25:00,34.27,34.28,34.16,34.17,96646.38131867375,12.5942,12.5979,12.5538,12.5575,96646.3813
2007-03-02 12:30:00,34.17,34.25,34.14,34.23,213826.0872556642,12.5575,12.5869,12.5465,12.5795,213826.0873
2007-03-02 12:35:00,34.23,34.28,34.23,34.26,86755.98412032227,12.5795,12.5979,12.5795,12.5906,86755.9841
2007-03-02 12:40:00,34.25,34.25,34.11,34.14,206945.81094376752,12.5869,12.5869,12.5354,12.5465,206945.8109
2007-03-02 12:45:00,34.14,34.18,34.14,34.14,157171.3119998899,12.5465,12.5612,12.5465,12.5465,157171.312
2007-03-02 12:50:00,34.15,34.19,34.12,34.19,87293.50570718921,12.5501,12.5648,12.5391,12.5648,87293.5057
2007-03-02 12:55:00,34.18,34.19,34.16,34.16,46764.37805742279,12.5612,12.5648,12.5538,12.5538,46764.3781
2007-03-02 13:00:00,34.17,34.18,34.15,34.16,79660.69917367882,12.5575,12.5612,12.5501,12.5538,79660.6992
2007-03-02 13:05:00,34.16,34.17,34.09,34.09,147173.41048416507,12.5538,12.5575,12.5281,12.5281,147173.4105
2007-03-02 13:10:00,34.1,34.11,34.01,34.03,243927.2961202122,12.5318,12.5354,12.4987,12.506,243927.2961
2007-03-02 13:15:00,34.03,34.14,34.03,34.06,168459.26532409544,12.506,12.5465,12.506,12.5171,168459.2653
2007-03-02 13:20:00,34.06,34.12,34.02,34.02,211245.9836387029,12.5171,12.5391,12.5024,12.5024,211245.9836
2007-03-02 13:25:00,34.02,34.08,33.95,34.03,325738.0816413588,12.5024,12.5244,12.4766,12.506,325738.0816
2007-03-02 13:30:00,34.03,34.06,33.97,34.03,157816.33790413025,12.506,12.5171,12.484,12.506,157816.3379
2007-03-02 13:35:00,34.04,34.07,33.98,33.98,255107.7451270444,12.5097,12.5207,12.4877,12.4877,255107.7451
2007-03-02 13:40:00,33.98,34.05,33.95,33.98,146635.88889729814,12.4877,12.5134,12.4766,12.4877,146635.8889
2007-03-02 13:45:00,33.98,34.01,33.91,33.96,207483.33253063445,12.4877,12.4987,12.4619,12.4803,207483.3325
2007-03-02 13:50:00,33.95,33.95,33.88,33.89,159321.39834735764,12.4766,12.4766,12.4509,12.4546,159321.3983
2007-03-02 13:55:00,33.89,33.93,33.83,33.92,131692.78878239752,12.4546,12.4693,12.4325,12.4656,131692.7888
2007-03-02 14:00:00,33.92,33.93,33.78,33.81,230059.23917904543,12.4656,12.4693,12.4142,12.4252,230059.2392
2007-03-02 14:05:00,33.81,33.85,33.77,33.82,245324.85224606624,12.4252,12.4399,12.4105,12.4289,245324.8522
2007-03-02 14:10:00,33.82,33.84,33.76,33.78,99548.99788775518,12.4289,12.4362,12.4068,12.4142,99548.9979
2007-03-02 14:15:00,33.78,33.78,33.67,33.75,184477.4086127299,12.4142,12.4142,12.3737,12.4031,184477.4086
2007-03-02 14:20:00,33.75,33.84,33.73,33.83,213611.07862091743,12.4031,12.4362,12.3958,12.4325,213611.0786
2007-03-02 14:25:00,33.83,33.89,33.78,33.86,200925.56917085795,12.4325,12.4546,12.4142,12.4436,200925.5692
2007-03-02 14:30:00,33.86,33.91,33.85,33.91,109439.39508610668,12.4436,12.4619,12.4399,12.4619,109439.3951
2007-03-02 14:35:00,33.91,33.97,33.84,33.97,112449.51597256146,12.4619,12.484,12.4362,12.484,112449.516
2007-03-02 14:40:00,33.97,34.1,33.96,34.09,265965.68118175626,12.484,12.5318,12.4803,12.5281,265965.6812
2007-03-02 14:45:00,34.09,34.09,34.03,34.03,102559.11877421,12.5281,12.5281,12.506,12.506,102559.1188
2007-03-02 14:50:00,34.04,34.04,34.0,34.01,90733.64386313756,12.5097,12.5097,12.495,12.4987,90733.6439
2007-03-02 14:55:00,34.01,34.01,33.87,33.96,109009.37781661312,12.4987,12.4987,12.4472,12.4803,109009.3778
2007-03-02 15:00:00,33.97,34.03,33.96,34.01,91271.16545000448,12.484,12.506,12.4803,12.4987,91271.1655
2007-03-02 15:05:00,34.01,34.05,33.97,34.0,118362.25342809768,12.4987,12.5134,12.484,12.495,118362.2534
2007-03-02 15:10:00,34.0,34.07,33.99,34.07,118792.27069759124,12.495,12.5207,12.4913,12.5207,118792.2707
2007-03-02 15:15:00,34.07,34.09,34.04,34.05,206408.28935690052,12.5207,12.5281,12.5097,12.5134,206408.2894
2007-03-02 15:20:00,34.05,34.07,34.0,34.01,173404.46392327116,12.5134,12.5207,12.495,12.4987,173404.4639
2007-03-02 15:25:00,34.01,34.01,33.96,34.01,142873.23778922964,12.4987,12.4987,12.4803,12.4987,142873.2378
2007-03-02 15:30:00,34.01,34.03,33.93,34.01,126532.581548475,12.4987,12.506,12.4693,12.4987,126532.5815
2007-03-02 15:35:00,34.0,34.05,34.0,34.04,127715.12903958224,12.495,12.5134,12.495,12.5097,127715.129
2007-03-02 15:40:00,34.05,34.05,33.95,33.96,209418.41024335532,12.5134,12.5134,12.4766,12.4803,209418.4102
2007-03-02 15:45:00,33.96,34.03,33.96,34.03,190067.633116146,12.4803,12.506,12.4803,12.506,190067.6331
2007-03-02 15:50:00,34.02,34.03,33.98,33.99,437972.5889791735,12.5024,12.506,12.4877,12.4913,437972.589
2007-03-02 15:55:00,33.98,34.01,33.92,33.93,446787.9430037911,12.4877,12.4987,12.4656,12.4693,446787.943
2007-03-05 09:30:00,33.76,33.81,33.6,33.72,261020.48258258053,12.4068,12.4252,12.348,12.3921,261020.4826
2007-03-05 09:35:00,33.74,33.88,33.73,33.81,88261.04456354967,12.3995,12.4509,12.3958,12.4252,88261.0446
2007-03-05 09:40:00,33.81,33.91,33.76,33.83,94926.3122406996,12.4252,12.4619,12.4068,12.4325,94926.3122
2007-03-05 09:45:00,33.83,33.9,33.73,33.88,126210.06859635485,12.4325,12.4583,12.3958,12.4509,126210.0686
2007-03-05 09:50:00,33.88,34.02,33.81,33.96,198667.9785060168,12.4509,12.5024,12.4252,12.4803,198667.9785
2007-03-05 09:55:00,33.96,34.08,33.86,34.07,108256.84759499942,12.4803,12.5244,12.4436,12.5207,108256.8476
2007-03-05 10:00:00,34.07,34.07,33.85,34.01,245969.87815030653,12.5207,12.5207,12.4399,12.4987,245969.8782
2007-03-05 10:05:00,34.0,34.07,33.96,34.01,89121.07910253677,12.495,12.5207,12.4803,12.4987,89121.0791
2007-03-05 10:10:00,34.01,34.25,33.99,34.12,238229.5672994228,12.4987,12.5869,12.4913,12.5391,238229.5673
2007-03-05 10:15:00,34.12,34.12,33.97,34.04,148355.9579752723,12.5391,12.5391,12.484,12.5097,148355.958
2007-03-05 10:20:00,34.03,34.06,33.98,33.98,97828.928809781,12.506,12.5171,12.4877,12.4877,97828.9288
2007-03-05 10:25:00,33.98,33.99,33.91,33.94,108471.8562297462,12.4877,12.4913,12.4619,12.473,108471.8562
2007-03-05 10:30:00,33.94,33.97,33.83,33.85,97183.9029055407,12.473,12.484,12.4325,12.4399,97183.9029
2007-03-05 10:35:00,33.85,33.89,33.78,33.84,328210.6809409466,12.4399,12.4546,12.4142,12.4362,328210.6809
2007-03-05 10:40:00,33.84,33.92,33.81,33.83,178457.1668398203,12.4362,12.4656,12.4252,12.4325,178457.1668
2007-03-05 10:45:00,33.83,33.94,33.81,33.93,108256.84759499942,12.4325,12.473,12.4252,12.4693,108256.8476
2007-03-05 10:50:00,33.93,33.98,33.91,33.96,109654.40372085344,12.4693,12.4877,12.4619,12.4803,109654.4037
2007-03-05 10:55:00,33.97,34.02,33.96,34.02,78155.63873045142,12.484,12.5024,12.4803,12.5024,78155.6387
2007-03-05 11:00:00,34.02,34.1,34.0,34.09,198345.46555389665,12.5024,12.5318,12.495,12.5281,198345.4656
2007-03-05 11:05:00,34.09,34.11,33.96,34.08,180177.2359177945,12.5281,12.5354,12.4803,12.5244,180177.2359
2007-03-05 11:10:00,34.08,34.12,33.99,34.01,154376.1997481819,12.5244,12.5391,12.4913,12.4987,154376.1997
2007-03-05 11:15:00,34.0,34.12,34.0,34.11,115459.63685901627,12.495,12.5391,12.495,12.5354,115459.6369
2007-03-05 11:20:00,34.11,34.11,34.0,34.0,101269.06696572936,12.5354,12.5354,12.495,12.495,101269.067
2007-03-05 11:25:00,34.0,34.01,33.94,34.01,69770.30197532734,12.495,12.4987,12.473,12.4987,69770.302
2007-03-05 11:30:00,33.97,34.05,33.96,34.03,119222.28796708476,12.484,12.5134,12.4803,12.506,119222.288
2007-03-05 11:35:00,34.02,34.03,33.99,34.02,138788.07372904097,12.5024,12.506,12.4913,12.5024,138788.0737
2007-03-05 11:40:00,34.02,34.03,33.97,34.0,162976.54513805275,12.5024,12.506,12.484,12.495,162976.5451
2007-03-05 11:45:00,34.0,34.05,33.99,34.05,89121.07910253677,12.495,12.5134,12.4913,12.5134,89121.0791
2007-03-05 11:50:00,34.05,34.05,33.98,34.01,161148.9717427052,12.5134,12.5134,12.4877,12.4987,161148.9717
2007-03-05 11:55:00,34.01,34.04,33.95,33.99,103634.16194794384,12.4987,12.5097,12.4766,12.4913,103634.1619
2007-03-05 12:00:00,33.99,34.0,33.95,33.97,50312.02053074452,12.4913,12.495,12.4766,12.484,50312.0205
2007-03-05 12:05:00,33.96,33.99,33.91,33.99,111589.4814335744,12.4803,12.4913,12.4619,12.4913,111589.4814
2007-03-05 12:10:00,33.99,34.05,33.96,33.97,90411.1309110174,12.4913,12.5134,12.4803,12.484,90411.1309
2007-03-05 12:15:00,33.97,33.98,33.92,33.95,66652.67677149914,12.484,12.4877,12.4656,12.4766,66652.6768
2007-03-05 12:20:00,33.96,34.01,33.96,33.97,55149.71481254688,12.4803,12.4987,12.4803,12.484,55149.7148
2007-03-05 12:25:00,33.98,33.98,33.91,33.92,50204.516213371135,12.4877,12.4877,12.4619,12.4656,50204.5162
2007-03-05 12:30:00,33.92,33.95,33.84,33.85,129865.21538704996,12.4656,12.4766,12.4362,12.4399,129865.2154
2007-03-05 12:35:00,33.85,33.89,33.82,33.86,92883.73021060528,12.4399,12.4546,12.4289,12.4436,92883.7302
2007-03-05 12:40:00,33.85,33.95,33.84,33.94,144270.79391508363,12.4399,12.4766,12.4362,12.473,144270.7939
2007-03-05 12:45:00,33.94,34.0,33.94,33.97,128575.16357856932,12.473,12.495,12.473,12.484,128575.1636
2007-03-05 12:50:00,33.98,33.98,33.91,33.96,91916.1913542448,12.4877,12.4877,12.4619,12.4803,91916.1914
2007-03-05 12:55:00,33.95,33.97,33.88,33.92,82025.79415589331,12.4766,12.484,12.4509,12.4656,82025.7942
2007-03-05 13:00:00,33.91,33.93,33.9,33.91,53644.65436931948,12.4619,12.4693,12.4583,12.4619,53644.6544
2007-03-05 13:05:00,33.9,33.95,33.82,33.84,142228.21188498932,12.4583,12.4766,12.4289,12.4362,142228.2119
2007-03-05 13:10:00,33.84,33.91,33.83,33.91,90841.14818051094,12.4362,12.4619,12.4325,12.4619,90841.1482
2007-03-05 13:15:00,33.91,33.96,33.91,33.94,51602.072339225146,12.4619,12.4803,12.4619,12.473,51602.0723
2007-03-05 13:20:00,33.93,33.96,33.9,33.91,133520.36217774506,12.4693,12.4803,12.4583,12.4619,133520.3622
2007-03-05 13:25:00,33.9,33.92,33.86,33.91,83100.83732962716,12.4583,12.4656,12.4436,12.4619,83100.8373
2007-03-05 13:30:00,33.91,33.95,33.91,33.95,68050.23289735317,12.4619,12.4766,12.4619,12.4766,68050.2329
2007-03-05 13:35:00,33.94,33.96,33.91,33.95,82563.31574276024,12.473,12.4803,12.4619,12.4766,82563.3157
2007-03-05 13:40:00,33.95,33.98,33.94,33.98,72457.90990966198,12.4766,12.4877,12.473,12.4877,72457.9099
2007-03-05 13:45:00,33.98,33.99,33.96,33.99,139218.09099853452,12.4877,12.4913,12.4803,12.4913,139218.091
2007-03-05 13:50:00,33.99,34.0,33.98,33.98,59664.896142229074,12.4913,12.495,12.4877,12.4877,59664.8961
2007-03-05 13:55:00,33.98,34.0,33.96,33.97,67727.71994523301,12.4877,12.495,12.4803,12.484,67727.7199
2007-03-05 14:00:00,33.98,34.04,33.97,34.0,157493.8249520101,12.4877,12.5097,12.484,12.495,157493.825
2007-03-05 14:05:00,34.01,34.02,33.98,34.0,131585.28446502413,12.4987,12.5024,12.4877,12.495,131585.2845
2007-03-05 14:10:00,33.99,34.0,33.94,33.95,157816.33790413025,12.4913,12.495,12.473,12.4766,157816.3379
2007-03-05 14:15:00,33.94,33.96,33.9,33.91,128682.66789594272,12.473,12.4803,12.4583,12.4619,128682.6679
2007-03-05 14:20:00,33.9,33.95,33.9,33.93,40636.6319671398,12.4583,12.4766,12.4583,12.4693,40636.632
2007-03-05 14:25:00,33.93,33.96,33.92,33.92,58589.85296849522,12.4693,12.4803,12.4656,12.4656,58589.853
2007-03-05 14:30:00,33.92,33.95,33.92,33.92,61384.965220203245,12.4656,12.4766,12.4656,12.4656,61384.9652
2007-03-05 14:35:00,33.93,33.95,33.92,33.94,82778.324377507,12.4693,12.4766,12.4656,12.473,82778.3244
2007-03-05 14:40:00,33.94,33.95,33.93,33.93,49236.97735701066,12.473,12.4766,12.4693,12.4693,49236.9774
2007-03-05 14:45:00,33.94,33.96,33.91,33.96,126640.08586584838,12.473,12.4803,12.4619,12.4803,126640.0859
2007-03-05 14:50:00,33.95,33.97,33.94,33.94,112342.01165518808,12.4766,12.484,12.473,12.473,112342.0117
2007-03-05 14:55:00,33.94,33.95,33.93,33.94,66867.68540624592,12.473,12.4766,12.4693,12.473,66867.6854
2007-03-05 15:00:00,33.94,33.95,33.87,33.89,138465.5607769208,12.473,12.4766,12.4472,12.4546,138465.5608
2007-03-05 15:05:00,33.9,33.91,33.83,33.83,180714.7575046614,12.4583,12.4619,12.4325,12.4325,180714.7575
2007-03-05 15:10:00,33.84,33.84,33.76,33.83,133950.3794472386,12.4362,12.4362,12.4068,12.4325,133950.3794
2007-03-05 15:15:00,33.83,33.84,33.8,33.8,109869.41235560022,12.4325,12.4362,12.4215,12.4215,109869.4124
2007-03-05 15:20:00,33.81,33.91,33.8,33.87,220706.36356756088,12.4252,12.4619,12.4215,12.4472,220706.3636
2007-03-05 15:25:00,33.86,33.93,33.85,33.88,205333.24618316675,12.4436,12.4693,12.4399,12.4509,205333.2462
2007-03-05 15:30:00,33.88,33.89,33.85,33.86,174694.5157317518,12.4509,12.4546,12.4399,12.4436,174694.5157
2007-03-05 15:35:00,33.86,33.86,33.8,33.82,160181.43288634473,12.4436,12.4436,12.4215,12.4289,160181.4329
2007-03-05 15:40:00,33.82,33.82,33.75,33.75,261020.48258258053,12.4289,12.4289,12.4031,12.4031,261020.4826
2007-03-05 15:45:00,33.76,33.78,33.72,33.73,435930.0069490791,12.4068,12.4142,12.3921,12.3958,435930.0069
2007-03-05 15:50:00,33.73,33.74,33.64,33.65,597508.9959612779,12.3958,12.3995,12.3627,12.3664,597508.996
2007-03-05 15:55:00,33.65,33.7,33.53,33.59,969581.4383905658,12.3664,12.3848,12.3223,12.3443,969581.4384
2007-03-06 09:30:00,33.99,34.03,33.86,33.93,445605.39551268384,12.4913,12.506,12.4436,12.4693,445605.3955
2007-03-06 09:35:00,33.93,34.14,33.9,34.01,185337.443151717,12.4693,12.5465,12.4583,12.4987,185337.4432
2007-03-06 09:40:00,34.01,34.04,33.91,33.91,203828.18573993933,12.4987,12.5097,12.4619,12.4619,203828.1857
2007-03-06 09:45:00,33.91,33.96,33.86,33.86,90411.1309110174,12.4619,12.4803,12.4436,12.4436,90411.1309
2007-03-06 09:50:00,33.86,33.87,33.77,33.83,165019.1271681471,12.4436,12.4472,12.4105,12.4325,165019.1272
2007-03-06 09:55:00,33.83,33.88,33.8,33.84,161041.46742533182,12.4325,12.4509,12.4215,12.4362,161041.4674
2007-03-06 10:00:00,33.85,33.86,33.74,33.77,270050.84524194495,12.4399,12.4436,12.3995,12.4105,270050.8452
2007-03-06 10:05:00,33.77,33.8,33.67,33.7,114599.60232002918,12.4105,12.4215,12.3737,12.3848,114599.6023
2007-03-06 10:10:00,33.7,33.81,33.7,33.79,296281.89868105104,12.3848,12.4252,12.3848,12.4178,296281.8987
2007-03-06 10:15:00,33.79,33.83,33.71,33.79,182219.8179478888,12.4178,12.4325,12.3884,12.4178,182219.8179
2007-03-06 10:20:00,33.79,33.83,33.77,33.8,173081.950971151,12.4178,12.4325,12.4105,12.4215,173081.951
2007-03-06 10:25:00,33.81,33.92,33.81,33.92,189422.60721190565,12.4252,12.4656,12.4252,12.4656,189422.6072
2007-03-06 10:30:00,33.92,33.95,33.84,33.84,237369.5327604357,12.4656,12.4766,12.4362,12.4362,237369.5328
2007-03-06 10:35:00,33.84,33.95,33.84,33.89,252205.1285579629,12.4362,12.4766,12.4362,12.4546,252205.1286
2007-03-06 10:40:00,33.89,33.91,33.87,33.89,318535.2923773419,12.4546,12.4619,12.4472,12.4546,318535.2924
2007-03-06 10:45:00,33.89,33.9,33.76,33.76,274028.5049847602,12.4546,12.4583,12.4068,12.4068,274028.505
2007-03-06 10:50:00,33.77,33.84,33.75,33.78,324018.01256338455,12.4105,12.4362,12.4031,12.4142,324018.0126
2007-03-06 10:55:00,33.78,33.78,33.66,33.66,314342.62399977987,12.4142,12.4142,12.3701,12.3701,314342.624
2007-03-06 11:00:00,33.66,33.72,33.66,33.71,170071.8300846962,12.3701,12.3921,12.3701,12.3884,170071.8301
2007-03-06 11:05:00,33.71,33.75,33.67,33.72,184369.9042953565,12.3884,12.4031,12.3737,12.3921,184369.9043
2007-03-06 11:10:00,33.72,33.74,33.72,33.74,145238.3327714441,12.3921,12.3995,12.3921,12.3995,145238.3328
2007-03-06 11:15:00,33.74,33.77,33.72,33.76,114062.08073316223,12.3995,12.4105,12.3921,12.4068,114062.0807
2007-03-06 11:20:00,33.75,33.77,33.72,33.75,134380.39671673215,12.4031,12.4105,12.3921,12.4031,134380.3967
2007-03-06 11:25:00,33.74,33.78,33.71,33.76,218771.28585483995,12.3995,12.4142,12.3884,12.4068,218771.2859
2007-03-06 11:30:00,33.77,33.78,33.75,33.76,106644.28283439863,12.4105,12.4142,12.4031,12.4068,106644.2828
2007-03-06 11:35:00,33.77,33.78,33.76,33.78,120404.835458192,12.4105,12.4142,12.4068,12.4142,120404.8355
2007-03-06 11:40:00,33.78,33.84,33.78,33.84,184799.92156485005,12.4142,12.4362,12.4142,12.4362,184799.9216
2007-03-06 11:45:00,33.84,33.86,33.82,33.85,119437.29660183152,12.4362,12.4436,12.4289,12.4399,119437.2966
2007-03-06 11:50:00,33.84,33.88,33.79,33.8,290906.68281238177,12.4362,12.4509,12.4178,12.4215,290906.6828
2007-03-06 11:55:00,33.8,33.84,33.76,33.79,194905.3273979483,12.4215,12.4362,12.4068,12.4178,194905.3274
2007-03-06 12:00:00,33.79,33.82,33.78,33.81,130187.7283391701,12.4178,12.4289,12.4142,12.4252,130187.7283
2007-03-06 12:05:00,33.8,33.85,33.78,33.83,79983.21212579898,12.4215,12.4399,12.4142,12.4325,79983.2121
2007-03-06 12:10:00,33.84,33.85,33.78,33.82,92023.69567161816,12.4362,12.4399,12.4142,12.4289,92023.6957
2007-03-06 12:15:00,33.81,33.85,33.78,33.82,149108.488196886,12.4252,12.4399,12.4142,12.4289,149108.4882
2007-03-06 12:20:00,33.83,33.89,33.83,33.88,151581.08749647386,12.4325,12.4546,12.4325,12.4509,151581.0875
2007-03-06 12:25:00,33.88,33.92,33.87,33.91,119437.29660183152,12.4509,12.4656,12.4472,12.4619,119437.2966
2007-03-06 12:30:00,33.91,33.97,33.91,33.94,205548.2548179135,12.4619,12.484,12.4619,12.473,205548.2548
2007-03-06 12:35:00,33.94,34.03,33.93,34.0,129220.18948280964,12.473,12.506,12.4693,12.495,129220.1895
2007-03-06 12:40:00,34.0,34.0,33.91,33.95,92023.69567161816,12.495,12.495,12.4619,12.4766,92023.6957
2007-03-06 12:45:00,33.95,33.98,33.89,33.97,92776.22589323188,12.4766,12.4877,12.4546,12.484,92776.2259
2007-03-06 12:50:00,33.97,33.98,33.94,33.94,42464.20536248736,12.484,12.4877,12.473,12.473,42464.2054
2007-03-06 12:55:00,33.94,33.95,33.9,33.95,111051.95984670744,12.473,12.4766,12.4583,12.4766,111051.9598
2007-03-06 13:00:00,33.95,33.95,33.9,33.91,81165.75961690622,12.4766,12.4766,12.4583,12.4619,81165.7596
2007-03-06 13:05:00,33.91,33.92,33.87,33.9,94496.29497120604,12.4619,12.4656,12.4472,12.4583,94496.295
2007-03-06 13:10:00,33.91,33.94,33.91,33.92,89121.07910253677,12.4619,12.473,12.4619,12.4656,89121.0791
2007-03-06 13:15:00,33.92,33.93,33.91,33.92,79015.67326943851,12.4656,12.4693,12.4619,12.4656,79015.6733
2007-03-06 13:20:00,33.92,33.93,33.91,33.92,78263.14304782481,12.4656,12.4693,12.4619,12.4656,78263.143
2007-03-06 13:25:00,33.92,33.96,33.92,33.96,78478.15168257158,12.4656,12.4803,12.4656,12.4803,78478.1517
2007-03-06 13:30:00,33.95,33.96,33.9,33.96,86003.45389870858,12.4766,12.4803,12.4583,12.4803,86003.4539
2007-03-06 13:35:00,33.95,33.96,33.91,33.95,48591.95145277035,12.4766,12.4803,12.4619,12.4766,48591.9515
2007-03-06 13:40:00,33.93,33.95,33.93,33.95,56332.26230365412,12.4693,12.4766,12.4693,12.4766,56332.2623
2007-03-06 13:45:00,33.95,33.96,33.94,33.94,109116.88213398652,12.4766,12.4803,12.473,12.473,109116.8821
2007-03-06 13:50:00,33.95,33.96,33.93,33.94,95033.81655807298,12.4766,12.4803,12.4693,12.473,95033.8166
2007-03-06 13:55:00,33.94,33.97,33.93,33.95,138680.5694116676,12.473,12.484,12.4693,12.4766,138680.5694
2007-03-06 14:00:00,33.96,33.99,33.95,33.98,147925.94070577875,12.4803,12.4913,12.4766,12.4877,147925.9407
2007-03-06 14:05:00,33.98,33.99,33.88,33.9,125242.52973999437,12.4877,12.4913,12.4509,12.4583,125242.5297
2007-03-06 14:10:00,33.9,33.9,33.88,33.9,59987.409094349234,12.4583,12.4583,12.4509,12.4583,59987.4091
2007-03-06 14:15:00,33.9,33.9,33.87,33.88,71382.86673592812,12.4583,12.4583,12.4472,12.4509,71382.8667
2007-03-06 14:20:00,33.87,33.88,33.84,33.85,85680.94094658842,12.4472,12.4509,12.4362,12.4399,85680.9409
2007-03-06 14:25:00,33.86,33.92,33.85,33.92,450873.1070639797,12.4436,12.4656,12.4399,12.4656,450873.1071
2007-03-06 14:30:00,33.92,33.93,33.89,33.9,157708.83358675687,12.4656,12.4693,12.4546,12.4583,157708.8336
2007-03-06 14:35:00,33.89,33.9,33.88,33.89,63965.06883716451,12.4546,12.4583,12.4509,12.4546,63965.0688
2007-03-06 14:40:00,33.89,33.91,33.89,33.91,120942.35704505892,12.4546,12.4619,12.4546,12.4619,120942.357
2007-03-06 14:45:00,33.9,33.91,33.89,33.9,37626.511080685006,12.4583,12.4619,12.4546,12.4583,37626.5111
2007-03-06 14:50:00,33.9,33.91,33.9,33.91,36443.96358957776,12.4583,12.4619,12.4583,12.4619,36443.9636
2007-03-06 14:55:00,33.91,33.94,33.9,33.94,125887.55564423469,12.4619,12.473,12.4583,12.473,125887.5556
2007-03-06 15:00:00,33.94,33.97,33.93,33.95,153946.18247868837,12.473,12.484,12.4693,12.4766,153946.1825
2007-03-06 15:05:00,33.95,33.98,33.95,33.96,199743.02167975067,12.4766,12.4877,12.4766,12.4803,199743.0217
2007-03-06 15:10:00,33.97,33.98,33.94,33.96,181037.27045678155,12.484,12.4877,12.473,12.4803,181037.2705
2007-03-06 15:15:00,33.96,33.96,33.95,33.96,198130.4569191499,12.4803,12.4803,12.4766,12.4803,198130.4569
2007-03-06 15:20:00,33.94,33.99,33.94,33.98,192540.23241573383,12.473,12.4913,12.473,12.4877,192540.2324
2007-03-06 15:25:00,33.98,34.02,33.97,34.02,127285.1117700887,12.4877,12.5024,12.484,12.5024,127285.1118
2007-03-06 15:30:00,34.02,34.02,34.0,34.0,157601.32926938348,12.5024,12.5024,12.495,12.495,157601.3293
2007-03-06 15:35:00,34.0,34.01,33.91,33.91,121802.39158404602,12.495,12.4987,12.4619,12.4619,121802.3916
2007-03-06 15:40:00,33.91,33.92,33.91,33.91,281661.3115182706,12.4619,12.4656,12.4619,12.4619,281661.3115
2007-03-06 15:45:00,33.91,33.91,33.85,33.85,191572.6935593733,12.4619,12.4619,12.4399,12.4399,191572.6936
2007-03-06 15:50:00,33.86,33.86,33.82,33.84,388090.5857179225,12.4436,12.4436,12.4289,12.4362,388090.5857
2007-03-06 15:55:00,33.84,33.94,33.84,33.93,394970.8620298192,12.4362,12.473,12.4362,12.4693,394970.862
2007-03-07 09:30:00,33.78,33.92,33.74,33.77,330790.7845579079,12.4142,12.4656,12.3995,12.4105,330790.7846
2007-03-07 09:35:00,33.77,33.81,33.73,33.79,302839.6620408276,12.4105,12.4252,12.3958,12.4178,302839.662
2007-03-07 09:40:00,33.79,33.83,33.75,33.75,133090.3449082515,12.4178,12.4325,12.4031,12.4031,133090.3449
2007-03-07 09:45:00,33.75,33.78,33.68,33.74,205548.2548179135,12.4031,12.4142,12.3774,12.3995,205548.2548
2007-03-07 09:50:00,33.74,33.77,33.68,33.7,152548.62635283434,12.3995,12.4105,12.3774,12.3848,152548.6264
2007-03-07 09:55:00,33.69,33.75,33.64,33.68,301764.61886709376,12.3811,12.4031,12.3627,12.3774,301764.6189
2007-03-07 10:00:00,33.69,33.74,33.67,33.7,186304.98200807747,12.3811,12.3995,12.3737,12.3848,186304.982
2007-03-07 10:05:00,33.69,33.73,33.67,33.71,266073.18549912964,12.3811,12.3958,12.3737,12.3884,266073.1855
2007-03-07 10:10:00,33.71,33.73,33.68,33.69,192755.2410504806,12.3884,12.3958,12.3774,12.3811,192755.2411
2007-03-07 10:15:00,33.69,33.72,33.68,33.71,130725.24992603704,12.3811,12.3921,12.3774,12.3884,130725.2499
2007-03-07 10:20:00,33.72,33.78,33.69,33.73,147280.91480153846,12.3921,12.4142,12.3811,12.3958,147280.9148
2007-03-07 10:25:00,33.73,33.77,33.7,33.72,225651.56216673664,12.3958,12.4105,12.3848,12.3921,225651.5622
2007-03-07 10:30:00,33.73,33.76,33.7,33.73,256505.30125289832,12.3958,12.4068,12.3848,12.3958,256505.3013
2007-03-07 10:35:00,33.74,33.76,33.69,33.71,195550.35330218865,12.3995,12.4068,12.3811,12.3884,195550.3533
2007-03-07 10:40:00,33.71,33.76,33.71,33.73,247582.44291090727,12.3884,12.4068,12.3884,12.3958,247582.4429
2007-03-07 10:45:00,33.73,33.73,33.67,33.68,169856.82144994944,12.3958,12.3958,12.3737,12.3774,169856.8214
2007-03-07 10:50:00,33.68,33.69,33.65,33.65,170071.8300846962,12.3774,12.3811,12.3664,12.3664,170071.8301
2007-03-07 10:55:00,33.65,33.67,33.64,33.65,174156.99414488487,12.3664,12.3737,12.3627,12.3664,174156.9941
2007-03-07 11:00:00,33.65,33.71,33.64,33.64,217373.729728986,12.3664,12.3884,12.3627,12.3627,217373.7297
2007-03-07 11:05:00,33.64,33.65,33.6,33.6,182542.33090000896,12.3627,12.3664,12.348,12.348,182542.3309
2007-03-07 11:10:00,33.61,33.61,33.51,33.52,174694.5157317518,12.3517,12.3517,12.3149,12.3186,174694.5157
2007-03-07 11:15:00,33.52,33.57,33.51,33.54,199743.02167975067,12.3186,12.337,12.3149,12.326,199743.0217
2007-03-07 11:20:00,33.54,33.57,33.53,33.53,154698.71270030204,12.326,12.337,12.3223,12.3223,154698.7127
2007-03-07 11:25:00,33.53,33.57,33.53,33.54,67942.72857997978,12.3223,12.337,12.3223,12.326,67942.7286
2007-03-07 11:30:00,33.54,33.57,33.52,33.53,249625.02494100164,12.326,12.337,12.3186,12.3223,249625.0249
2007-03-07 11:35:00,33.53,33.55,33.51,33.52,143195.7507413498,12.3223,12.3296,12.3149,12.3186,143195.7507
2007-03-07 11:40:00,33.52,33.55,33.52,33.53,141798.19461549577,12.3186,12.3296,12.3186,12.3223,141798.1946
2007-03-07 11:45:00,33.54,33.54,33.49,33.49,181897.30499576865,12.326,12.326,12.3076,12.3076,181897.305
2007-03-07 11:50:00,33.49,33.5,33.41,33.41,406151.31103665126,12.3076,12.3113,12.2782,12.2782,406151.311
2007-03-07 11:55:00,33.42,33.44,33.39,33.43,242637.2443117316,12.2819,12.2892,12.2708,12.2855,242637.2443
2007-03-07 12:00:00,33.43,33.44,33.38,33.38,341003.6947083795,12.2855,12.2892,12.2672,12.2672,341003.6947
2007-03-07 12:05:00,33.38,33.47,33.38,33.45,359924.45456609543,12.2672,12.3002,12.2672,12.2929,359924.4546
2007-03-07 12:10:00,33.44,33.46,33.43,33.44,191250.1806072532,12.2892,12.2966,12.2855,12.2892,191250.1806
2007-03-07 12:15:00,33.45,33.45,33.4,33.42,119329.79228445816,12.2929,12.2929,12.2745,12.2819,119329.7923
2007-03-07 12:20:00,33.41,33.42,33.38,33.38,143625.76801084334,12.2782,12.2819,12.2672,12.2672,143625.768
2007-03-07 12:25:00,33.38,33.42,33.38,33.4,144808.31550195056,12.2672,12.2819,12.2672,12.2745,144808.3155
2007-03-07 12:30:00,33.4,33.43,33.4,33.41,110621.94257721392,12.2745,12.2855,12.2745,12.2782,110621.9426
2007-03-07 12:35:00,33.41,33.42,33.39,33.39,93098.73884535204,12.2782,12.2819,12.2708,12.2708,93098.7388
2007-03-07 12:40:00,33.39,33.41,33.38,33.41,130402.73697391688,12.2708,12.2782,12.2672,12.2782,130402.737
2007-03-07 12:45:00,33.4,33.46,33.4,33.45,164589.10989865355,12.2745,12.2966,12.2745,12.2929,164589.1099
2007-03-07 12:50:00,33.45,33.46,33.43,33.45,130617.74560866364,12.2929,12.2966,12.2855,12.2929,130617.7456
2007-03-07 12:55:00,33.45,33.46,33.4,33.4,133950.3794472386,12.2929,12.2966,12.2745,12.2745,133950.3794
2007-03-07 13:00:00,33.4,33.4,33.35,33.38,243389.77453334528,12.2745,12.2745,12.2561,12.2672,243389.7745
2007-03-07 13:05:00,33.37,33.4,33.35,33.4,181897.30499576865,12.2635,12.2745,12.2561,12.2745,181897.305
2007-03-07 13:10:00,33.4,33.4,33.35,33.37,102021.59718734304,12.2745,12.2745,12.2561,12.2635,102021.5972
2007-03-07 13:15:00,33.37,33.42,33.35,33.41,257365.33579188545,12.2635,12.2819,12.2561,12.2782,257365.3358
2007-03-07 13:20:00,33.41,33.44,33.38,33.44,164589.10989865355,12.2782,12.2892,12.2672,12.2892,164589.1099
2007-03-07 13:25:00,33.43,33.44,33.38,33.38,62352.50407656372,12.2855,12.2892,12.2672,12.2672,62352.5041
2007-03-07 13:30:00,33.38,33.41,33.38,33.41,58697.3572858686,12.2672,12.2782,12.2672,12.2782,58697.3573
2007-03-07 13:35:00,33.41,33.44,33.4,33.43,152763.6349875811,12.2782,12.2892,12.2745,12.2855,152763.635
2007-03-07 13:40:00,33.43,33.44,33.42,33.44,66760.18108887253,12.2855,12.2892,12.2819,12.2892,66760.1811
2007-03-07 13:45:00,33.44,33.48,33.43,33.48,184799.92156485005,12.2892,12.3039,12.2855,12.3039,184799.9216
2007-03-07 13:50:00,33.48,33.48,33.44,33.45,97936.4331271544,12.3039,12.3039,12.2892,12.2929,97936.4331
2007-03-07 13:55:00,33.45,33.45,33.42,33.43,213503.57430354404,12.2929,12.2929,12.2819,12.2855,213503.5743
2007-03-07 14:00:00,33.43,33.43,33.35,33.37,236186.98526932843,12.2855,12.2855,12.2561,12.2635,236186.9853
2007-03-07 14:05:00,33.38,33.44,33.36,33.38,204150.6986920595,12.2672,12.2892,12.2598,12.2672,204150.6987
2007-03-07 14:10:00,33.37,33.38,33.31,33.32,275103.54815849406,12.2635,12.2672,12.2414,12.2451,275103.5482
2007-03-07 14:15:00,33.32,33.34,33.3,33.32,195872.8662543088,12.2451,12.2525,12.2378,12.2451,195872.8663
2007-03-07 14:20:00,33.32,33.36,33.31,33.31,408731.4146536125,12.2451,12.2598,12.2414,12.2414,408731.4147
2007-03-07 14:25:00,33.31,33.33,33.31,33.32,115352.13254164287,12.2414,12.2488,12.2414,12.2451,115352.1325
2007-03-07 14:30:00,33.32,33.36,33.3,33.35,418191.7945824705,12.2451,12.2598,12.2378,12.2561,418191.7946
2007-03-07 14:35:00,33.35,33.35,33.32,33.33,153838.67816131498,12.2561,12.2561,12.2451,12.2488,153838.6782
2007-03-07 14:40:00,33.32,33.33,33.31,33.31,118147.24479335092,12.2451,12.2488,12.2414,12.2414,118147.2448
2007-03-07 14:45:00,33.32,33.34,33.31,33.34,145668.35004093766,12.2451,12.2525,12.2414,12.2525,145668.35
2007-03-07 14:50:00,33.34,33.34,33.31,33.32,185014.93019959683,12.2525,12.2525,12.2414,12.2451,185014.9302
2007-03-07 14:55:00,33.32,33.34,33.3,33.34,259945.4394088467,12.2451,12.2525,12.2378,12.2525,259945.4394
2007-03-07 15:00:00,33.34,33.34,33.33,33.34,163299.0580901729,12.2525,12.2525,12.2488,12.2525,163299.0581
2007-03-07 15:05:00,33.34,33.35,33.31,33.33,226511.59670572373,12.2525,12.2561,12.2414,12.2488,226511.5967
2007-03-07 15:10:00,33.34,33.35,33.33,33.33,125565.04269211453,12.2525,12.2561,12.2488,12.2488,125565.0427
2007-03-07 15:15:00,33.34,33.34,33.32,33.32,157171.3119998899,12.2525,12.2525,12.2451,12.2451,157171.312
2007-03-07 15:20:00,33.32,33.33,33.26,33.26,235326.9507303413,12.2451,12.2488,12.2231,12.2231,235326.9507
2007-03-07 15:25:00,33.27,33.27,33.24,33.25,239734.62774265016,12.2267,12.2267,12.2157,12.2194,239734.6277
2007-03-07 15:30:00,33.24,33.25,33.22,33.24,399163.5304073812,12.2157,12.2194,12.2084,12.2157,399163.5304
2007-03-07 15:35:00,33.23,33.24,33.22,33.24,404431.241958677,12.212,12.2157,12.2084,12.2157,404431.242
2007-03-07 15:40:00,33.24,33.24,33.17,33.17,503120.2053074452,12.2157,12.2157,12.19,12.19,503120.2053
2007-03-07 15:45:00,33.18,33.19,33.11,33.14,597724.0045960246,12.1937,12.1973,12.1679,12.179,597724.0046
2007-03-07 15:50:00,33.15,33.21,33.14,33.19,622342.4932745299,12.1826,12.2047,12.179,12.1973,622342.4933
2007-03-07 15:55:00,33.19,33.2,33.13,33.16,780158.8311786602,12.1973,12.201,12.1753,12.1863,780158.8312
2007-03-08 09:30:00,33.58,33.59,33.39,33.4,367557.26109960576,12.3407,12.3443,12.2708,12.2745,367557.2611
2007-03-08 09:35:00,33.44,33.57,33.42,33.46,198022.9526017765,12.2892,12.337,12.2819,12.2966,198022.9526
2007-03-08 09:40:00,33.46,33.53,33.34,33.38,235756.9679998349,12.2966,12.3223,12.2525,12.2672,235756.968
2007-03-08 09:45:00,33.38,33.49,33.35,33.42,143733.2723282167,12.2672,12.3076,12.2561,12.2819,143733.2723
2007-03-08 09:50:00,33.43,33.52,33.43,33.51,120619.8440929388,12.2855,12.3186,12.2855,12.3149,120619.8441
2007-03-08 09:55:00,33.49,33.55,33.48,33.55,150506.04432274002,12.3076,12.3296,12.3039,12.3296,150506.0443
2007-03-08 10:00:00,33.54,33.64,33.54,33.61,302732.1577234542,12.326,12.3627,12.326,12.3517,302732.1577
2007-03-08 10:05:00,33.61,33.64,33.6,33.61,83745.86323386748,12.3517,12.3627,12.348,12.3517,83745.8632
2007-03-08 10:10:00,33.61,33.64,33.6,33.63,100409.03242674228,12.3517,12.3627,12.348,12.359,100409.0324
2007-03-08 10:15:00,33.62,33.71,33.62,33.68,211676.0009081965,12.3554,12.3884,12.3554,12.3774,211676.0009
2007-03-08 10:20:00,33.68,33.71,33.62,33.64,164911.6228507737,12.3774,12.3884,12.3554,12.3627,164911.6229
2007-03-08 10:25:00,33.63,33.66,33.6,33.63,123737.46929676695,12.359,12.3701,12.348,12.359,123737.4693
2007-03-08 10:30:00,33.63,33.74,33.63,33.72,185767.46042121053,12.359,12.3995,12.359,12.3921,185767.4604
2007-03-08 10:35:00,33.72,33.76,33.71,33.76,171039.3689410567,12.3921,12.4068,12.3884,12.4068,171039.3689
2007-03-08 10:40:00,33.76,33.76,33.68,33.69,296066.89004630427,12.4068,12.4068,12.3774,12.3811,296066.89
2007-03-08 10:45:00,33.7,33.71,33.66,33.67,114062.08073316223,12.3848,12.3884,12.3701,12.3737,114062.0807
2007-03-08 10:50:00,33.66,33.76,33.66,33.74,282198.8331051375,12.3701,12.4068,12.3701,12.3995,282198.8331
2007-03-08 10:55:00,33.74,33.77,33.74,33.76,119222.28796708476,12.3995,12.4105,12.3995,12.4068,119222.288
2007-03-08 11:00:00,33.75,33.76,33.74,33.75,76973.09123934418,12.4031,12.4068,12.3995,12.4031,76973.0912
2007-03-08 11:05:00,33.75,33.77,33.74,33.75,103311.64899582368,12.4031,12.4105,12.3995,12.4031,103311.649
2007-03-08 11:10:00,33.75,33.77,33.74,33.76,83208.34164700055,12.4031,12.4105,12.3995,12.4068,83208.3416
2007-03-08 11:15:00,33.76,33.76,33.71,33.71,120082.32250607184,12.4068,12.4068,12.3884,12.3884,120082.3225
2007-03-08 11:20:00,33.71,33.71,33.7,33.71,68695.25880159347,12.3884,12.3884,12.3848,12.3884,68695.2588
2007-03-08 11:25:00,33.71,33.77,33.71,33.77,132875.33627350474,12.3884,12.4105,12.3884,12.4105,132875.3363
2007-03-08 11:30:00,33.77,33.79,33.76,33.77,111266.96848145424,12.4105,12.4178,12.4068,12.4105,111266.9685
2007-03-08 11:35:00,33.77,33.78,33.76,33.77,106751.78715177202,12.4105,12.4142,12.4068,12.4105,106751.7872
2007-03-08 11:40:00,33.76,33.85,33.76,33.85,115459.63685901627,12.4068,12.4399,12.4068,12.4399,115459.6369
2007-03-08 11:45:00,33.85,33.88,33.84,33.86,233606.8816523672,12.4399,12.4509,12.4362,12.4436,233606.8817
2007-03-08 11:50:00,33.87,33.87,33.8,33.81,133842.87512986522,12.4472,12.4472,12.4215,12.4252,133842.8751
2007-03-08 11:55:00,33.82,33.82,33.78,33.79,96323.8683665536,12.4289,12.4289,12.4142,12.4178,96323.8684
2007-03-08 12:00:00,33.78,33.83,33.78,33.81,79230.68190418527,12.4142,12.4325,12.4142,12.4252,79230.6819
2007-03-08 12:05:00,33.81,33.82,33.79,33.81,102129.10150471644,12.4252,12.4289,12.4178,12.4252,102129.1015
2007-03-08 12:10:00,33.81,33.83,33.81,33.82,103096.6403610769,12.4252,12.4325,12.4252,12.4289,103096.6404
2007-03-08 12:15:00,33.81,33.88,33.81,33.87,96001.35541443343,12.4252,12.4509,12.4252,12.4472,96001.3554
2007-03-08 12:20:00,33.88,33.91,33.87,33.9,98043.93744452778,12.4509,12.4619,12.4472,12.4583,98043.9374
2007-03-08 12:25:00,33.9,33.91,33.86,33.86,37303.99812856485,12.4583,12.4619,12.4436,12.4436,37303.9981
2007-03-08 12:30:00,33.86,33.87,33.86,33.86,69555.29334058057,12.4436,12.4472,12.4436,12.4436,69555.2933
2007-03-08 12:35:00,33.87,33.89,33.83,33.88,393895.8188560853,12.4472,12.4546,12.4325,12.4509,393895.8189
2007-03-08 12:40:00,33.87,33.88,33.87,33.87,33971.36428998989,12.4472,12.4509,12.4472,12.4472,33971.3643
2007-03-08 12:45:00,33.87,33.88,33.82,33.87,190927.66765513303,12.4472,12.4509,12.4289,12.4472,190927.6677
2007-03-08 12:50:00,33.86,33.87,33.84,33.86,88046.03592880291,12.4436,12.4472,12.4362,12.4436,88046.0359
2007-03-08 12:55:00,33.85,33.91,33.85,33.91,63427.547250297575,12.4399,12.4619,12.4399,12.4619,63427.5473
2007-03-08 13:00:00,33.9,33.91,33.88,33.88,101054.05833098256,12.4583,12.4619,12.4509,12.4509,101054.0583
2007-03-08 13:05:00,33.88,33.92,33.87,33.91,94926.3122406996,12.4509,12.4656,12.4472,12.4619,94926.3122
2007-03-08 13:10:00,33.91,33.93,33.91,33.93,69555.29334058057,12.4619,12.4693,12.4619,12.4693,69555.2933
2007-03-08 13:15:00,33.93,33.95,33.91,33.91,63427.547250297575,12.4693,12.4766,12.4619,12.4619,63427.5473
2007-03-08 13:20:00,33.91,33.93,33.91,33.93,56547.27093840089,12.4619,12.4693,12.4619,12.4693,56547.2709
2007-03-08 13:25:00,33.93,34.0,33.93,33.99,208558.3757043683,12.4693,12.495,12.4693,12.4913,208558.3757
2007-03-08 13:30:00,33.99,34.02,33.98,33.99,172436.9250669107,12.4913,12.5024,12.4877,12.4913,172436.9251
2007-03-08 13:35:00,33.99,34.0,33.92,33.93,72242.9012749152,12.4913,12.495,12.4656,12.4693,72242.9013
2007-03-08 13:40:00,33.92,33.96,33.91,33.96,150936.06159223357,12.4656,12.4803,12.4619,12.4803,150936.0616
2007-03-08 13:45:00,33.96,34.03,33.95,34.02,106106.76124753171,12.4803,12.506,12.4766,12.5024,106106.7612
2007-03-08 13:50:00,34.02,34.03,34.01,34.01,62890.02566343065,12.5024,12.506,12.4987,12.4987,62890.0257
2007-03-08 13:55:00,34.02,34.03,34.0,34.0,105139.22239117124,12.5024,12.506,12.495,12.495,105139.2224
2007-03-08 14:00:00,34.0,34.01,33.97,33.97,105784.24829541155,12.495,12.4987,12.484,12.484,105784.2483
2007-03-08 14:05:00,33.96,34.0,33.96,33.99,104171.68353481076,12.4803,12.495,12.4803,12.4913,104171.6835
2007-03-08 14:10:00,34.0,34.01,33.94,33.94,128467.65926119592,12.495,12.4987,12.473,12.473,128467.6593
2007-03-08 14:15:00,33.94,34.0,33.93,33.94,225974.0751188568,12.473,12.495,12.4693,12.473,225974.0751
2007-03-08 14:20:00,33.94,34.0,33.94,33.97,81165.75961690622,12.473,12.495,12.473,12.484,81165.7596
2007-03-08 14:25:00,33.98,34.01,33.97,33.98,153838.67816131498,12.4877,12.4987,12.484,12.4877,153838.6782
2007-03-08 14:30:00,33.98,33.98,33.89,33.89,199420.5087276305,12.4877,12.4877,12.4546,12.4546,199420.5087
2007-03-08 14:35:00,33.9,33.92,33.83,33.89,282843.85900937783,12.4583,12.4656,12.4325,12.4546,282843.859
2007-03-08 14:40:00,33.9,33.91,33.86,33.88,236724.50685619537,12.4583,12.4619,12.4436,12.4509,236724.5069
2007-03-08 14:45:00,33.88,33.92,33.87,33.91,164911.6228507737,12.4509,12.4656,12.4472,12.4619,164911.6229
2007-03-08 14:50:00,33.92,33.95,33.91,33.94,65900.14654988545,12.4656,12.4766,12.4619,12.473,65900.1465
2007-03-08 14:55:00,33.94,33.98,33.93,33.94,158568.86812574393,12.473,12.4877,12.4693,12.473,158568.8681
2007-03-08 15:00:00,33.94,33.98,33.94,33.96,111374.4727988276,12.473,12.4877,12.473,12.4803,111374.4728
2007-03-08 15:05:00,33.95,33.96,33.95,33.96,55472.22776466703,12.4766,12.4803,12.4766,12.4803,55472.2278
2007-03-08 15:10:00,33.95,34.02,33.95,33.99,241562.20113799773,12.4766,12.5024,12.4766,12.4913,241562.2011
2007-03-08 15:15:00,34.0,34.02,33.98,34.0,127930.13767432902,12.495,12.5024,12.4877,12.495,127930.1377
2007-03-08 15:20:00,34.0,34.01,34.0,34.01,111911.99438569452,12.495,12.4987,12.495,12.4987,111911.9944
2007-03-08 15:25:00,34.0,34.03,34.0,34.02,108364.3519123728,12.495,12.506,12.495,12.5024,108364.3519
2007-03-08 15:30:00,34.02,34.06,34.02,34.05,179854.72296567433,12.5024,12.5171,12.5024,12.5134,179854.723
2007-03-08 15:35:00,34.05,34.05,34.02,34.05,331865.8277316417,12.5134,12.5134,12.5024,12.5134,331865.8277
2007-03-08 15:40:00,34.05,34.05,33.98,33.99,400668.5908506086,12.5134,12.5134,12.4877,12.4913,400668.5909
2007-03-08 15:45:00,33.99,33.99,33.9,33.9,638790.653832658,12.4913,12.4913,12.4583,12.4583,638790.6538
2007-03-08 15:50:00,33.9,33.92,33.8,33.81,586113.538319699,12.4583,12.4656,12.4215,12.4252,586113.5383
2007-03-08 15:55:00,33.81,33.91,33.8,33.91,483124.40227599547,12.4252,12.4619,12.4215,12.4619,483124.4023
2007-03-09 09:30:00,34.14,34.14,33.93,33.94,249947.5378931218,12.5465,12.5465,12.4693,12.473,249947.5379
2007-03-09 09:35:00,33.94,34.04,33.93,33.95,247582.44291090727,12.473,12.5097,12.4693,12.4766,247582.4429
2007-03-09 09:40:00,33.94,33.97,33.8,33.8,221781.40674129475,12.473,12.484,12.4215,12.4215,221781.4067
2007-03-09 09:45:00,33.81,33.97,33.79,33.96,159643.9112994778,12.4252,12.484,12.4178,12.4803,159643.9113
2007-03-09 09:50:00,33.96,33.97,33.86,33.94,140830.6557591353,12.4803,12.484,12.4436,12.473,140830.6558
2007-03-09 09:55:00,33.93,33.99,33.91,33.93,189207.59857715887,12.4693,12.4913,12.4619,12.4693,189207.5986
2007-03-09 10:00:00,33.94,33.95,33.81,33.81,304022.2095319348,12.473,12.4766,12.4252,12.4252,304022.2095
2007-03-09 10:05:00,33.81,33.88,33.77,33.85,387338.0554963088,12.4252,12.4509,12.4105,12.4399,387338.0555
2007-03-09 10:10:00,33.85,33.98,33.85,33.92,156418.78177827623,12.4399,12.4877,12.4399,12.4656,156418.7818
2007-03-09 10:15:00,33.92,33.94,33.81,33.91,144700.81118457718,12.4656,12.473,12.4252,12.4619,144700.8112
2007-03-09 10:20:00,33.89,33.96,33.87,33.91,245754.8695155597,12.4546,12.4803,12.4472,12.4619,245754.8695
2007-03-09 10:25:00,33.91,33.91,33.81,33.88,146850.8975320449,12.4619,12.4619,12.4252,12.4509,146850.8975
2007-03-09 10:30:00,33.87,33.91,33.78,33.78,151581.08749647386,12.4472,12.4619,12.4142,12.4142,151581.0875
2007-03-09 10:35:00,33.78,33.81,33.74,33.75,171146.87325843007,12.4142,12.4252,12.3995,12.4031,171146.8733
2007-03-09 10:40:00,33.75,33.78,33.75,33.75,121372.37431455248,12.4031,12.4142,12.4031,12.4031,121372.3743
2007-03-09 10:45:00,33.76,33.78,33.72,33.77,146420.88026255136,12.4068,12.4142,12.3921,12.4105,146420.8803
2007-03-09 10:50:00,33.76,33.86,33.76,33.84,256505.30125289832,12.4068,12.4436,12.4068,12.4362,256505.3013
2007-03-09 10:55:00,33.83,33.88,33.83,33.86,351969.1350804649,12.4325,12.4509,12.4325,12.4436,351969.1351
2007-03-09 11:00:00,33.86,33.86,33.81,33.85,181037.27045678155,12.4436,12.4436,12.4252,12.4399,181037.2705
2007-03-09 11:05:00,33.85,33.86,33.83,33.85,94066.2777017125,12.4399,12.4436,12.4325,12.4399,94066.2777
2007-03-09 11:10:00,33.85,33.89,33.84,33.84,354549.2386974261,12.4399,12.4546,12.4362,12.4362,354549.2387
2007-03-09 11:15:00,33.85,33.85,33.83,33.85,129005.18084806288,12.4399,12.4399,12.4325,12.4399,129005.1808
2007-03-09 11:20:00,33.86,33.88,33.84,33.87,69770.30197532734,12.4436,12.4509,12.4362,12.4472,69770.302
2007-03-09 11:25:00,33.87,33.91,33.86,33.91,88906.07046778999,12.4472,12.4619,12.4436,12.4619,88906.0705
2007-03-09 11:30:00,33.91,33.92,33.9,33.92,80950.75098215944,12.4619,12.4656,12.4583,12.4656,80950.751
2007-03-09 11:35:00,33.92,33.95,33.92,33.94,91916.1913542448,12.4656,12.4766,12.4656,12.473,91916.1914
2007-03-09 11:40:00,33.95,33.97,33.93,33.96,107504.31737338573,12.4766,12.484,12.4693,12.4803,107504.3174
2007-03-09 11:45:00,33.96,33.98,33.96,33.98,50527.02916549129,12.4803,12.4877,12.4803,12.4877,50527.0292
2007-03-09 11:50:00,33.97,33.98,33.95,33.96,163084.04945542614,12.484,12.4877,12.4766,12.4803,163084.0495
2007-03-09 11:55:00,33.97,33.97,33.94,33.96,82025.79415589331,12.484,12.484,12.473,12.4803,82025.7942
2007-03-09 12:00:00,33.96,33.98,33.96,33.96,64395.08610665805,12.4803,12.4877,12.4803,12.4803,64395.0861
2007-03-09 12:05:00,33.97,33.97,33.95,33.95,181037.27045678155,12.484,12.484,12.4766,12.4766,181037.2705
2007-03-09 12:10:00,33.95,33.98,33.95,33.97,55687.23639941381,12.4766,12.4877,12.4766,12.484,55687.2364
2007-03-09 12:15:00,33.98,34.0,33.97,33.98,96753.88563604715,12.4877,12.495,12.484,12.4877,96753.8856
2007-03-09 12:20:00,33.98,33.99,33.94,33.94,74715.50057450308,12.4877,12.4913,12.473,12.473,74715.5006
2007-03-09 12:25:00,33.95,33.95,33.93,33.93,115782.14981113642,12.4766,12.4766,12.4693,12.4693,115782.1498
2007-03-09 12:30:00,33.94,33.94,33.93,33.94,61062.45226808309,12.473,12.473,12.4693,12.473,61062.4523
2007-03-09 12:35:00,33.93,33.94,33.91,33.92,133412.85786037167,12.4693,12.473,12.4619,12.4656,133412.8579
2007-03-09 12:40:00,33.92,33.93,33.91,33.93,213718.5829382908,12.4656,12.4693,12.4619,12.4693,213718.5829
2007-03-09 12:45:00,33.93,33.93,33.91,33.91,282628.85037463106,12.4693,12.4693,12.4619,12.4619,282628.8504
2007-03-09 12:50:00,33.91,33.92,33.91,33.92,49344.48167438405,12.4619,12.4656,12.4619,12.4656,49344.4817
2007-03-09 12:55:00,33.91,33.92,33.89,33.89,89766.10500677708,12.4619,12.4656,12.4546,12.4546,89766.105
2007-03-09 13:00:00,33.89,33.92,33.88,33.91,95893.85109706006,12.4546,12.4656,12.4509,12.4619,95893.8511
2007-03-09 13:05:00,33.92,33.92,33.91,33.92,62460.0083939371,12.4656,12.4656,12.4619,12.4656,62460.0084
2007-03-09 13:10:00,33.92,33.94,33.9,33.92,136315.4744294531,12.4656,12.473,12.4583,12.4656,136315.4744
2007-03-09 13:15:00,33.91,33.91,33.86,33.87,120619.8440929388,12.4619,12.4619,12.4436,12.4472,120619.8441
2007-03-09 13:20:00,33.87,33.94,33.87,33.93,162546.5278685592,12.4472,12.473,12.4472,12.4693,162546.5279
2007-03-09 13:25:00,33.92,33.98,33.92,33.97,126855.09450059517,12.4656,12.4877,12.4656,12.484,126855.0945
2007-03-09 13:30:00,33.98,33.99,33.93,33.96,115029.61958952271,12.4877,12.4913,12.4693,12.4803,115029.6196
2007-03-09 13:35:00,33.95,33.98,33.91,33.94,126317.57291372825,12.4766,12.4877,12.4619,12.473,126317.5729
2007-03-09 13:40:00,33.94,33.95,33.93,33.94,47194.39532691633,12.473,12.4766,12.4693,12.473,47194.3953
2007-03-09 13:45:00,33.94,33.95,33.94,33.95,37196.49381119146,12.473,12.4766,12.473,12.4766,37196.4938
2007-03-09 13:50:00,33.95,33.95,33.88,33.89,128037.6419917024,12.4766,12.4766,12.4509,12.4546,128037.642
2007-03-09 13:55:00,33.89,33.9,33.88,33.88,271878.4186372925,12.4546,12.4583,12.4509,12.4509,271878.4186
2007-03-09 14:00:00,33.88,33.89,33.83,33.87,217803.74699847947,12.4509,12.4546,12.4325,12.4472,217803.747
2007-03-09 14:05:00,33.87,33.88,33.78,33.85,136745.49169894663,12.4472,12.4509,12.4142,12.4399,136745.4917
2007-03-09 14:10:00,33.85,33.87,33.84,33.86,118469.75774547108,12.4399,12.4472,12.4362,12.4436,118469.7577
2007-03-09 14:15:00,33.86,33.88,33.84,33.88,223823.98877138903,12.4436,12.4509,12.4362,12.4509,223823.9888
2007-03-09 14:20:00,33.88,33.91,33.87,33.9,194260.301493708,12.4509,12.4619,12.4472,12.4583,194260.3015
2007-03-09 14:25:00,33.9,33.91,33.86,33.89,165556.648755014,12.4583,12.4619,12.4436,12.4546,165556.6488
2007-03-09 14:30:00,33.89,33.91,33.86,33.86,214041.09589041097,12.4546,12.4619,12.4436,12.4436,214041.0959
2007-03-09 14:35:00,33.86,33.92,33.85,33.92,160933.96310795844,12.4436,12.4656,12.4399,12.4656,160933.9631
2007-03-09 14:40:00,33.91,33.94,33.91,33.91,125135.02542262098,12.4619,12.473,12.4619,12.4619,125135.0254
2007-03-09 14:45:00,33.91,33.95,33.91,33.95,88583.55751566983,12.4619,12.4766,12.4619,12.4766,88583.5575
2007-03-09 14:50:00,33.94,33.95,33.92,33.93,149861.0184184997,12.473,12.4766,12.4656,12.4693,149861.0184
2007-03-09 14:55:00,33.93,33.99,33.93,33.97,137820.5348726805,12.4693,12.4913,12.4693,12.484,137820.5349
2007-03-09 15:00:00,33.97,33.98,33.93,33.94,96001.35541443343,12.484,12.4877,12.4693,12.473,96001.3554
2007-03-09 15:05:00,33.94,33.94,33.9,33.92,72350.40559228859,12.473,12.473,12.4583,12.4656,72350.4056
2007-03-09 15:10:00,33.92,33.92,33.88,33.89,128360.15494382256,12.4656,12.4656,12.4509,12.4546,128360.1549
2007-03-09 15:15:00,33.89,33.91,33.88,33.91,106321.76988227847,12.4546,12.4619,12.4509,12.4619,106321.7699
2007-03-09 15:20:00,33.9,33.91,33.88,33.89,132445.31900401122,12.4583,12.4619,12.4509,12.4546,132445.319
2007-03-09 15:25:00,33.89,33.91,33.88,33.91,136530.48306419986,12.4546,12.4619,12.4509,12.4619,136530.4831
2007-03-09 15:30:00,33.91,33.92,33.86,33.87,110514.43825984052,12.4619,12.4656,12.4436,12.4472,110514.4383
2007-03-09 15:35:00,33.88,33.91,33.88,33.91,114599.60232002918,12.4509,12.4619,12.4509,12.4619,114599.6023
2007-03-09 15:40:00,33.91,33.94,33.9,33.92,120189.82682344524,12.4619,12.473,12.4583,12.4656,120189.8268
2007-03-09 15:45:00,33.93,33.98,33.92,33.96,199850.5259971241,12.4693,12.4877,12.4656,12.4803,199850.526
2007-03-09 15:50:00,33.96,33.96,33.91,33.94,138358.05645954743,12.4803,12.4803,12.4619,12.473,138358.0565
2007-03-09 15:55:00,33.94,33.94,33.88,33.92,235649.4636824615,12.473,12.473,12.4509,12.4656,235649.4637
2007-03-12 09:30:00,33.91,33.91,33.67,33.78,217266.2254116125,12.4619,12.4619,12.3737,12.4142,217266.2254
2007-03-12 09:35:00,33.77,33.85,33.72,33.78,176199.5761749792,12.4105,12.4399,12.3921,12.4142,176199.5762
2007-03-12 09:40:00,33.78,33.82,33.64,33.66,214256.1045251577,12.4142,12.4289,12.3627,12.3701,214256.1045
2007-03-12 09:45:00,33.67,33.7,33.61,33.62,124920.0167878742,12.3737,12.3848,12.3517,12.3554,124920.0168
2007-03-12 09:50:00,33.62,33.66,33.59,33.6,139218.09099853452,12.3554,12.3701,12.3443,12.348,139218.091
2007-03-12 09:55:00,33.6,33.65,33.59,33.61,134595.40535147893,12.348,12.3664,12.3443,12.3517,134595.4054
2007-03-12 10:00:00,33.6,33.7,33.6,33.7,117609.72320648398,12.348,12.3848,12.348,12.3848,117609.7232
2007-03-12 10:05:00,33.71,33.71,33.64,33.66,141045.66439388206,12.3884,12.3884,12.3627,12.3701,141045.6644
2007-03-12 10:10:00,33.66,33.75,33.65,33.72,95141.32087544636,12.3701,12.4031,12.3664,12.3921,95141.3209
2007-03-12 10:15:00,33.72,33.78,33.7,33.75,106859.2914691454,12.3921,12.4142,12.3848,12.4031,106859.2915
2007-03-12 10:20:00,33.75,33.83,33.75,33.78,105891.75261278494,12.4031,12.4325,12.4031,12.4142,105891.7526
2007-03-12 10:25:00,33.78,33.83,33.78,33.83,84498.39345548119,12.4142,12.4325,12.4142,12.4325,84498.3935
2007-03-12 10:30:00,33.82,33.83,33.77,33.78,77188.09987409096,12.4289,12.4325,12.4105,12.4142,77188.0999
2007-03-12 10:35:00,33.78,33.82,33.72,33.72,151796.09613122063,12.4142,12.4289,12.3921,12.3921,151796.0961
2007-03-12 10:40:00,33.71,33.73,33.65,33.68,191680.1978767468,12.3884,12.3958,12.3664,12.3774,191680.1979
2007-03-12 10:45:00,33.67,33.67,33.61,33.66,88261.04456354967,12.3737,12.3737,12.3517,12.3701,88261.0446
2007-03-12 10:50:00,33.67,33.72,33.65,33.72,91271.16545000448,12.3737,12.3921,12.3664,12.3921,91271.1655
2007-03-12 10:55:00,33.71,33.75,33.7,33.71,73962.97035288937,12.3884,12.4031,12.3848,12.3884,73962.9704
2007-03-12 11:00:00,33.71,33.72,33.7,33.71,24941.001630625487,12.3884,12.3921,12.3848,12.3884,24941.0016
2007-03-12 11:05:00,33.71,33.74,33.7,33.74,61922.48680707018,12.3884,12.3995,12.3848,12.3995,61922.4868
2007-03-12 11:10:00,33.73,33.74,33.7,33.73,62567.51271131049,12.3958,12.3995,12.3848,12.3958,62567.5127
2007-03-12 11:15:00,33.72,33.73,33.7,33.71,46334.36078792925,12.3921,12.3958,12.3848,12.3884,46334.3608
2007-03-12 11:20:00,33.71,33.73,33.7,33.7,57837.32274688152,12.3884,12.3958,12.3848,12.3848,57837.3227
2007-03-12 11:25:00,33.71,33.73,33.7,33.7,67512.71131048624,12.3884,12.3958,12.3848,12.3848,67512.7113
2007-03-12 11:30:00,33.7,33.72,33.69,33.71,13975.561258540143,12.3848,12.3921,12.3811,12.3884,13975.5613
2007-03-12 11:35:00,33.71,33.78,33.71,33.78,159213.89402998425,12.3884,12.4142,12.3884,12.4142,159213.894
2007-03-12 11:40:00,33.78,33.8,33.78,33.78,42786.71831460752,12.4142,12.4215,12.4142,12.4142,42786.7183
2007-03-12 11:45:00,33.78,33.8,33.75,33.79,55687.23639941381,12.4142,12.4215,12.4031,12.4178,55687.2364
2007-03-12 11:50:00,33.79,33.81,33.77,33.77,80950.75098215944,12.4178,12.4252,12.4105,12.4105,80950.751
2007-03-12 11:55:00,33.78,33.78,33.76,33.78,69447.78902320718,12.4142,12.4142,12.4068,12.4142,69447.789
2007-03-12 12:00:00,33.78,33.8,33.75,33.76,73747.9617181426,12.4142,12.4215,12.4031,12.4068,73747.9617
2007-03-12 12:05:00,33.75,33.82,33.75,33.82,126532.581548475,12.4031,12.4289,12.4031,12.4289,126532.5815
2007-03-12 12:10:00,33.82,33.85,33.81,33.85,93421.2517974722,12.4289,12.4399,12.4252,12.4399,93421.2518
2007-03-12 12:15:00,33.85,33.88,33.84,33.88,51602.072339225146,12.4399,12.4509,12.4362,12.4509,51602.0723
2007-03-12 12:20:00,33.88,33.88,33.84,33.85,72565.41422703536,12.4509,12.4509,12.4362,12.4399,72565.4142
2007-03-12 12:25:00,33.85,33.87,33.76,33.77,84175.88050336103,12.4399,12.4472,12.4068,12.4105,84175.8805
2007-03-12 12:30:00,33.77,33.8,33.76,33.78,90841.14818051094,12.4105,12.4215,12.4068,12.4142,90841.1482
2007-03-12 12:35:00,33.79,33.79,33.76,33.76,61814.98248969679,12.4178,12.4178,12.4068,12.4068,61814.9825
2007-03-12 12:40:00,33.76,33.78,33.72,33.77,85895.9495813352,12.4068,12.4142,12.3921,12.4105,85895.9496
2007-03-12 12:45:00,33.78,33.79,33.76,33.77,91163.6611326311,12.4142,12.4178,12.4068,12.4105,91163.6611
2007-03-12 12:50:00,33.78,33.83,33.77,33.83,98366.45039664794,12.4142,12.4325,12.4105,12.4325,98366.4504
2007-03-12 12:55:00,33.83,33.87,33.82,33.86,55579.73208204042,12.4325,12.4472,12.4289,12.4436,55579.7321
2007-03-12 13:00:00,33.87,33.87,33.81,33.83,58589.85296849522,12.4472,12.4472,12.4252,12.4325,58589.853
2007-03-12 13:05:00,33.83,33.87,33.82,33.85,109546.89940348006,12.4325,12.4472,12.4289,12.4399,109546.8994
2007-03-12 13:10:00,33.86,33.86,33.84,33.84,37196.49381119146,12.4436,12.4436,12.4362,12.4362,37196.4938
2007-03-12 13:15:00,33.85,33.86,33.83,33.86,29563.687277681074,12.4399,12.4436,12.4325,12.4436,29563.6873
2007-03-12 13:20:00,33.86,33.9,33.85,33.9,57837.32274688152,12.4436,12.4583,12.4399,12.4583,57837.3227
2007-03-12 13:25:00,33.9,33.9,33.85,33.86,94496.29497120604,12.4583,12.4583,12.4399,12.4436,94496.295
2007-03-12 13:30:00,33.87,33.89,33.84,33.86,98473.95471402133,12.4472,12.4546,12.4362,12.4436,98473.9547
2007-03-12 13:35:00,33.86,33.9,33.85,33.89,87938.53161142953,12.4436,12.4583,12.4399,12.4546,87938.5316
2007-03-12 13:40:00,33.89,33.93,33.89,33.91,115459.63685901627,12.4546,12.4693,12.4546,12.4619,115459.6369
2007-03-12 13:45:00,33.91,33.94,33.9,33.92,98473.95471402133,12.4619,12.473,12.4583,12.4656,98473.9547
2007-03-12 13:50:00,33.93,33.97,33.92,33.96,102559.11877421,12.4693,12.484,12.4656,12.4803,102559.1188
2007-03-12 13:55:00,33.95,34.01,33.95,34.0,114707.10663740255,12.4766,12.4987,12.4766,12.495,114707.1066
2007-03-12 14:00:00,34.01,34.01,33.99,33.99,56009.74935153396,12.4987,12.4987,12.4913,12.4913,56009.7494
2007-03-12 14:05:00,33.99,34.01,33.93,33.93,127500.12040483548,12.4913,12.4987,12.4693,12.4693,127500.1204
2007-03-12 14:10:00,33.93,33.94,33.89,33.89,39561.58879340594,12.4693,12.473,12.4546,12.4546,39561.5888
2007-03-12 14:15:00,33.9,34.05,33.9,34.03,201570.59507509824,12.4583,12.5134,12.4583,12.506,201570.5951
2007-03-12 14:20:00,34.02,34.09,34.02,34.08,257257.83147451203,12.5024,12.5281,12.5024,12.5244,257257.8315
2007-03-12 14:25:00,34.08,34.13,34.08,34.1,202968.15120095224,12.5244,12.5428,12.5244,12.5318,202968.1512
2007-03-12 14:30:00,34.11,34.15,34.11,34.15,211568.4965908231,12.5354,12.5501,12.5354,12.5501,211568.4966
2007-03-12 14:35:00,34.15,34.22,34.15,34.22,289186.6137344076,12.5501,12.5759,12.5501,12.5759,289186.6137
2007-03-12 14:40:00,34.22,34.27,34.21,34.23,194690.3187632016,12.5759,12.5942,12.5722,12.5795,194690.3188
2007-03-12 14:45:00,34.23,34.24,34.18,34.18,118039.74047597752,12.5795,12.5832,12.5612,12.5612,118039.7405
2007-03-12 14:50:00,34.19,34.2,34.18,34.18,74715.50057450308,12.5648,12.5685,12.5612,12.5612,74715.5006
2007-03-12 14:55:00,34.18,34.19,34.18,34.18,100194.0237919955,12.5612,12.5648,12.5612,12.5612,100194.0238
2007-03-12 15:00:00,34.18,34.25,34.16,34.16,102344.1101394632,12.5612,12.5869,12.5538,12.5538,102344.1101
2007-03-12 15:05:00,34.16,34.25,34.14,34.16,214471.1131599045,12.5538,12.5869,12.5465,12.5538,214471.1132
2007-03-12 15:10:00,34.16,34.18,34.16,34.18,93528.7561148456,12.5538,12.5612,12.5538,12.5612,93528.7561
2007-03-12 15:15:00,34.18,34.25,34.17,34.17,94926.3122406996,12.5612,12.5869,12.5575,12.5575,94926.3122
2007-03-12 15:20:00,34.17,34.18,34.16,34.17,107719.3260081325,12.5575,12.5612,12.5538,12.5575,107719.326
2007-03-12 15:25:00,34.17,34.24,34.13,34.13,103956.674900064,12.5575,12.5832,12.5428,12.5428,103956.6749
2007-03-12 15:30:00,34.13,34.23,34.07,34.07,189422.60721190565,12.5428,12.5795,12.5207,12.5207,189422.6072
2007-03-12 15:35:00,34.07,34.07,33.98,34.01,304022.2095319348,12.5207,12.5207,12.4877,12.4987,304022.2095
2007-03-12 15:40:00,34.01,34.02,33.96,34.0,247474.938593534,12.4987,12.5024,12.4803,12.495,247474.9386
2007-03-12 15:45:00,34.0,34.03,33.99,34.02,200280.5432666176,12.495,12.506,12.4913,12.5024,200280.5433
2007-03-12 15:50:00,34.01,34.01,33.96,33.98,174802.0200491252,12.4987,12.4987,12.4803,12.4877,174802.02
2007-03-12 15:55:00,33.97,34.05,33.97,34.03,245862.3738329332,12.484,12.5134,12.484,12.506,245862.3738
2007-03-13 09:30:00,33.88,33.9,33.73,33.87,210493.45341708924,12.4509,12.4583,12.3958,12.4472,210493.4534
2007-03-13 09:35:00,33.88,34.02,33.87,33.89,170071.8300846962,12.4509,12.5024,12.4472,12.4546,170071.8301
2007-03-13 09:40:00,33.89,33.92,33.74,33.79,323480.49097651767,12.4546,12.4656,12.3995,12.4178,323480.491
2007-03-13 09:45:00,33.79,33.86,33.78,33.78,503012.7009900718,12.4178,12.4436,12.4142,12.4142,503012.701
2007-03-13 09:50:00,33.79,33.89,33.78,33.79,321975.43053329026,12.4178,12.4546,12.4142,12.4178,321975.4305
2007-03-13 09:55:00,33.79,33.8,33.73,33.78,351109.1005414778,12.4178,12.4215,12.3958,12.4142,351109.1005
2007-03-13 10:00:00,33.78,33.79,33.74,33.78,170394.34303681637,12.4142,12.4178,12.3995,12.4142,170394.343
2007-03-13 10:05:00,33.79,33.79,33.72,33.73,148140.94934052552,12.4178,12.4178,12.3921,12.3958,148140.9493
2007-03-13 10:10:00,33.73,33.82,33.73,33.78,256505.30125289832,12.3958,12.4289,12.3958,12.4142,256505.3013
2007-03-13 10:15:00,33.78,33.78,33.75,33.78,140723.1514417619,12.4142,12.4142,12.4031,12.4142,140723.1514
2007-03-13 10:20:00,33.78,33.82,33.77,33.8,285746.47557845927,12.4142,12.4289,12.4105,12.4215,285746.4756
2007-03-13 10:25:00,33.8,33.87,33.79,33.86,224469.01467562933,12.4215,12.4472,12.4178,12.4436,224469.0147
2007-03-13 10:30:00,33.86,33.87,33.81,33.82,73855.46603551599,12.4436,12.4472,12.4252,12.4289,73855.466
2007-03-13 10:35:00,33.82,33.86,33.81,33.82,125995.05996160809,12.4289,12.4436,12.4252,12.4289,125995.06
2007-03-13 10:40:00,33.82,33.9,33.82,33.87,114169.58505053564,12.4289,12.4583,12.4289,12.4472,114169.5851
2007-03-13 10:45:00,33.88,33.89,33.81,33.83,130725.24992603704,12.4509,12.4546,12.4252,12.4325,130725.2499
2007-03-13 10:50:00,33.84,33.88,33.82,33.82,169534.30849782928,12.4362,12.4509,12.4289,12.4289,169534.3085
2007-03-13 10:55:00,33.82,33.83,33.78,33.83,125565.04269211453,12.4289,12.4325,12.4142,12.4325,125565.0427
2007-03-13 11:00:00,33.83,33.88,33.82,33.88,87078.49707244243,12.4325,12.4509,12.4289,12.4509,87078.4971
2007-03-13 11:05:00,33.87,33.95,33.87,33.94,147495.9234362852,12.4472,12.4766,12.4472,12.473,147495.9234
2007-03-13 11:10:00,33.95,34.07,33.94,34.04,157386.3206346367,12.4766,12.5207,12.473,12.5097,157386.3206
2007-03-13 11:15:00,34.04,34.05,33.96,33.98,81703.28120377315,12.5097,12.5134,12.4803,12.4877,81703.2812
2007-03-13 11:20:00,33.99,34.02,33.95,33.96,139218.09099853452,12.4913,12.5024,12.4766,12.4803,139218.091
2007-03-13 11:25:00,33.96,33.97,33.91,33.91,128682.66789594272,12.4803,12.484,12.4619,12.4619,128682.6679
2007-03-13 11:30:00,33.91,33.93,33.9,33.91,88906.07046778999,12.4619,12.4693,12.4583,12.4619,88906.0705
2007-03-13 11:35:00,33.9,33.91,33.88,33.9,88046.03592880291,12.4583,12.4619,12.4509,12.4583,88046.0359
2007-03-13 11:40:00,33.9,33.9,33.87,33.87,82133.2984732667,12.4583,12.4583,12.4472,12.4472,82133.2985
2007-03-13 11:45:00,33.87,33.87,33.79,33.79,127285.1117700887,12.4472,12.4472,12.4178,12.4178,127285.1118
2007-03-13 11:50:00,33.8,33.86,33.79,33.84,130725.24992603704,12.4215,12.4436,12.4178,12.4362,130725.2499
2007-03-13 11:55:00,33.85,33.87,33.84,33.86,82455.81142538686,12.4399,12.4472,12.4362,12.4436,82455.8114
2007-03-13 12:00:00,33.86,33.88,33.79,33.88,134810.4139862257,12.4436,12.4509,12.4178,12.4509,134810.414
2007-03-13 12:05:00,33.88,33.96,33.87,33.92,62460.0083939371,12.4509,12.4803,12.4472,12.4656,62460.0084
2007-03-13 12:10:00,33.92,33.92,33.81,33.83,81595.77688639976,12.4656,12.4656,12.4252,12.4325,81595.7769
2007-03-13 12:15:00,33.84,33.85,33.8,33.83,89336.08773728354,12.4362,12.4399,12.4215,12.4325,89336.0877
2007-03-13 12:20:00,33.83,33.84,33.69,33.78,233391.8730176204,12.4325,12.4362,12.3811,12.4142,233391.873
2007-03-13 12:25:00,33.78,33.87,33.73,33.74,106106.76124753171,12.4142,12.4472,12.3958,12.3995,106106.7612
2007-03-13 12:30:00,33.73,33.78,33.65,33.78,204903.2289136732,12.3958,12.4142,12.3664,12.4142,204903.2289
2007-03-13 12:35:00,33.78,33.8,33.76,33.79,70952.84946643458,12.4142,12.4215,12.4068,12.4178,70952.8495
2007-03-13 12:40:00,33.8,33.81,33.76,33.81,58267.34001637506,12.4215,12.4252,12.4068,12.4252,58267.34
2007-03-13 12:45:00,33.8,33.83,33.8,33.82,234466.91619135428,12.4215,12.4325,12.4215,12.4289,234466.9162
2007-03-13 12:50:00,33.81,33.83,33.75,33.79,189852.6244813992,12.4252,12.4325,12.4031,12.4178,189852.6245
2007-03-13 12:55:00,33.79,33.82,33.7,33.74,105569.23966066478,12.4178,12.4289,12.3848,12.3995,105569.2397
2007-03-13 13:00:00,33.74,33.83,33.73,33.78,74930.50920924985,12.3995,12.4325,12.3958,12.4142,74930.5092
2007-03-13 13:05:00,33.78,33.84,33.76,33.76,88583.55751566983,12.4142,12.4362,12.4068,12.4068,88583.5575
2007-03-13 13:10:00,33.76,33.77,33.72,33.74,81273.2639342796,12.4068,12.4105,12.3921,12.3995,81273.2639
2007-03-13 13:15:00,33.73,33.75,33.72,33.74,38594.04993704548,12.3958,12.4031,12.3921,12.3995,38594.0499
2007-03-13 13:20:00,33.73,33.76,33.69,33.72,61599.97385495002,12.3958,12.4068,12.3811,12.3921,61599.9739
2007-03-13 13:25:00,33.72,33.78,33.72,33.72,42571.709679860745,12.3921,12.4142,12.3921,12.3921,42571.7097
2007-03-13 13:30:00,33.72,33.72,33.65,33.65,64180.07747191128,12.3921,12.3921,12.3664,12.3664,64180.0775
2007-03-13 13:35:00,33.64,33.65,33.57,33.58,238982.09752103648,12.3627,12.3664,12.337,12.3407,238982.0975
2007-03-13 13:40:00,33.59,33.64,33.54,33.64,285208.95399159234,12.3443,12.3627,12.326,12.3627,285208.954
2007-03-13 13:45:00,33.64,33.72,33.58,33.63,212536.0354471836,12.3627,12.3921,12.3407,12.359,212536.0354
2007-03-13 13:50:00,33.63,33.65,33.58,33.62,152656.13067020773,12.359,12.3664,12.3407,12.3554,152656.1307
2007-03-13 13:55:00,33.62,33.7,33.57,33.69,164911.6228507737,12.3554,12.3848,12.337,12.3811,164911.6229
2007-03-13 14:00:00,33.69,33.69,33.6,33.62,153731.1738439416,12.3811,12.3811,12.348,12.3554,153731.1738
2007-03-13 14:05:00,33.61,33.65,33.58,33.59,168674.2739588422,12.3517,12.3664,12.3407,12.3443,168674.274
2007-03-13 14:10:00,33.59,33.6,33.43,33.45,353151.6825715721,12.3443,12.348,12.2855,12.2929,353151.6826
2007-03-13 14:15:00,33.45,33.6,33.44,33.59,248549.9817672678,12.2929,12.348,12.2892,12.3443,248549.9818
2007-03-13 14:20:00,33.59,33.6,33.51,33.53,111589.4814335744,12.3443,12.348,12.3149,12.3223,111589.4814
2007-03-13 14:25:00,33.52,33.61,33.52,33.59,90948.65249788432,12.3186,12.3517,12.3186,12.3443,90948.6525
2007-03-13 14:30:00,33.59,33.7,33.59,33.69,106429.27419965186,12.3443,12.3848,12.3443,12.3811,106429.2742
2007-03-13 14:35:00,33.69,33.74,33.67,33.68,212751.0440819304,12.3811,12.3995,12.3737,12.3774,212751.0441
2007-03-13 14:40:00,33.68,33.77,33.66,33.76,187165.01654706456,12.3774,12.4105,12.3701,12.4068,187165.0165
2007-03-13 14:45:00,33.76,33.79,33.71,33.72,143625.76801084334,12.4068,12.4178,12.3884,12.3921,143625.768
2007-03-13 14:50:00,33.71,33.72,33.66,33.7,162654.0321859326,12.3884,12.3921,12.3701,12.3848,162654.0322
2007-03-13 14:55:00,33.7,33.7,33.56,33.61,177059.61071396628,12.3848,12.3848,12.3333,12.3517,177059.6107
2007-03-13 15:00:00,33.6,33.62,33.55,33.57,244249.8090723324,12.348,12.3554,12.3296,12.337,244249.8091
2007-03-13 15:05:00,33.56,33.63,33.51,33.63,235541.9593650881,12.3333,12.359,12.3149,12.359,235541.9594
2007-03-13 15:10:00,33.63,33.63,33.58,33.59,82025.79415589331,12.359,12.359,12.3407,12.3443,82025.7942
2007-03-13 15:15:00,33.58,33.64,33.58,33.64,185229.9388343436,12.3407,12.3627,12.3407,12.3627,185229.9388
2007-03-13 15:20:00,33.64,33.74,33.63,33.71,208665.8800217417,12.3627,12.3995,12.359,12.3884,208665.88
2007-03-13 15:25:00,33.71,33.78,33.68,33.68,228339.17010107127,12.3884,12.4142,12.3774,12.3774,228339.1701
2007-03-13 15:30:00,33.69,33.71,33.66,33.71,163084.04945542614,12.3811,12.3884,12.3701,12.3884,163084.0495
2007-03-13 15:35:00,33.71,33.73,33.66,33.71,228876.6916879382,12.3884,12.3958,12.3701,12.3884,228876.6917
2007-03-13 15:40:00,33.7,33.71,33.66,33.7,296819.420267918,12.3848,12.3884,12.3701,12.3848,296819.4203
2007-03-13 15:45:00,33.7,33.72,33.69,33.69,294669.33392045024,12.3848,12.3921,12.3811,12.3811,294669.3339
2007-03-13 15:50:00,33.7,33.7,33.66,33.66,320577.87440743623,12.3848,12.3848,12.3701,12.3701,320577.8744
2007-03-13 15:55:00,33.66,33.67,33.59,33.61,476136.6216467254,12.3701,12.3737,12.3443,12.3517,476136.6216
2007-03-14 09:30:00,33.68,33.8,33.68,33.76,229306.7089574317,12.3774,12.4215,12.3774,12.4068,229306.709
2007-03-14 09:35:00,33.76,33.77,33.58,33.73,182757.3395347557,12.4068,12.4105,12.3407,12.3958,182757.3395
2007-03-14 09:40:00,33.74,33.74,33.62,33.71,200173.03894924425,12.3995,12.3995,12.3554,12.3884,200173.0389
2007-03-14 09:45:00,33.7,33.71,33.66,33.69,154376.1997481819,12.3848,12.3884,12.3701,12.3811,154376.1997
2007-03-14 09:50:00,33.69,33.72,33.66,33.67,184584.91293010328,12.3811,12.3921,12.3701,12.3737,184584.9129
2007-03-14 09:55:00,33.66,33.72,33.66,33.68,227694.1441968309,12.3701,12.3921,12.3701,12.3774,227694.1442
2007-03-14 10:00:00,33.67,33.69,33.57,33.67,254785.23217492417,12.3737,12.3811,12.337,12.3737,254785.2322
2007-03-14 10:05:00,33.67,33.73,33.6,33.69,211783.50522556988,12.3737,12.3958,12.348,12.3811,211783.5052
2007-03-14 10:10:00,33.7,33.79,33.67,33.79,187165.01654706456,12.3848,12.4178,12.3737,12.4178,187165.0165
2007-03-14 10:15:00,33.79,33.8,33.68,33.74,163621.57104229307,12.4178,12.4215,12.3774,12.3995,163621.571
2007-03-14 10:20:00,33.74,33.8,33.71,33.79,178564.6711571937,12.3995,12.4215,12.3884,12.4178,178564.6712
2007-03-14 10:25:00,33.79,33.81,33.65,33.68,424212.0363553801,12.4178,12.4252,12.3664,12.3774,424212.0364
2007-03-14 10:30:00,33.67,33.78,33.66,33.72,142335.7162023627,12.3737,12.4142,12.3701,12.3921,142335.7162
2007-03-14 10:35:00,33.72,33.8,33.72,33.75,173511.96824064455,12.3921,12.4215,12.3921,12.4031,173511.9682
2007-03-14 10:40:00,33.76,33.79,33.74,33.78,87293.50570718921,12.4068,12.4178,12.3995,12.4142,87293.5057
2007-03-14 10:45:00,33.78,33.78,33.65,33.67,212536.0354471836,12.4142,12.4142,12.3664,12.3737,212536.0354
2007-03-14 10:50:00,33.67,33.77,33.64,33.76,171899.40348004378,12.3737,12.4105,12.3627,12.4068,171899.4035
2007-03-14 10:55:00,33.76,33.76,33.64,33.66,135025.42262097247,12.4068,12.4068,12.3627,12.3701,135025.4226
2007-03-14 11:00:00,33.66,33.74,33.65,33.67,223501.47581926893,12.3701,12.3995,12.3664,12.3737,223501.4758
2007-03-14 11:05:00,33.68,33.75,33.63,33.73,116319.67139800335,12.3774,12.4031,12.359,12.3958,116319.6714
2007-03-14 11:10:00,33.73,33.75,33.68,33.72,62567.51271131049,12.3958,12.4031,12.3774,12.3921,62567.5127
2007-03-14 11:15:00,33.72,33.76,33.67,33.67,79230.68190418527,12.3921,12.4068,12.3737,12.3737,79230.6819
2007-03-14 11:20:00,33.67,33.72,33.65,33.69,123414.9563446468,12.3737,12.3921,12.3664,12.3811,123414.9563
2007-03-14 11:25:00,33.7,33.71,33.65,33.68,105676.74397803815,12.3848,12.3884,12.3664,12.3774,105676.744
2007-03-14 11:30:00,33.68,33.68,33.57,33.58,136960.5003336934,12.3774,12.3774,12.337,12.3407,136960.5003
2007-03-14 11:35:00,33.59,33.63,33.57,33.62,115997.1584458832,12.3443,12.359,12.337,12.3554,115997.1584
2007-03-14 11:40:00,33.62,33.65,33.6,33.65,121694.88726667264,12.3554,12.3664,12.348,12.3664,121694.8873
2007-03-14 11:45:00,33.65,33.69,33.65,33.68,58374.84433374845,12.3664,12.3811,12.3664,12.3774,58374.8443
2007-03-14 11:50:00,33.68,33.68,33.61,33.64,143088.2464239764,12.3774,12.3774,12.3517,12.3627,143088.2464
2007-03-14 11:55:00,33.64,33.65,33.63,33.64,70522.83219694103,12.3627,12.3664,12.359,12.3627,70522.8322
2007-03-14 12:00:00,33.64,33.64,33.46,33.48,152656.13067020773,12.3627,12.3627,12.2966,12.3039,152656.1307
2007-03-14 12:05:00,33.48,33.55,33.47,33.51,132875.33627350474,12.3039,12.3296,12.3002,12.3149,132875.3363
2007-03-14 12:10:00,33.51,33.57,33.43,33.49,226726.6053404705,12.3149,12.337,12.2855,12.3076,226726.6053
2007-03-14 12:15:00,33.49,33.55,33.43,33.52,199420.5087276305,12.3076,12.3296,12.2855,12.3186,199420.5087
2007-03-14 12:20:00,33.52,33.56,33.43,33.49,303054.67067557434,12.3186,12.3333,12.2855,12.3076,303054.6707
2007-03-14 12:25:00,33.49,33.58,33.46,33.54,166954.20488086803,12.3076,12.3407,12.2966,12.326,166954.2049
2007-03-14 12:30:00,33.53,33.56,33.5,33.53,149968.5227358731,12.3223,12.3333,12.3113,12.3223,149968.5227
2007-03-14 12:35:00,33.53,33.56,33.51,33.55,106644.28283439863,12.3223,12.3333,12.3149,12.3296,106644.2828
2007-03-14 12:40:00,33.56,33.56,33.47,33.52,106859.2914691454,12.3333,12.3333,12.3002,12.3186,106859.2915
2007-03-14 12:45:00,33.52,33.52,33.45,33.45,112342.01165518808,12.3186,12.3186,12.2929,12.2929,112342.0117
2007-03-14 12:50:00,33.44,33.44,33.32,33.38,200818.0648534845,12.2892,12.2892,12.2451,12.2672,200818.0649
2007-03-14 12:55:00,33.38,33.43,33.38,33.42,107934.33464287929,12.2672,12.2855,12.2672,12.2819,107934.3346
2007-03-14 13:00:00,33.41,33.47,33.38,33.4,163944.08399441323,12.2782,12.3002,12.2672,12.2745,163944.084
2007-03-14 13:05:00,33.41,33.54,33.41,33.53,152763.6349875811,12.2782,12.326,12.2782,12.3223,152763.635
2007-03-14 13:10:00,33.51,33.6,33.45,33.45,264138.10778640874,12.3149,12.348,12.2929,12.2929,264138.1078
2007-03-14 13:15:00,33.46,33.58,33.44,33.58,162761.53650330598,12.2966,12.3407,12.2892,12.3407,162761.5365
2007-03-14 13:20:00,33.58,33.58,33.5,33.57,121264.86999717908,12.3407,12.3407,12.3113,12.337,121264.87
2007-03-14 13:25:00,33.57,33.62,33.54,33.54,125672.54700948791,12.337,12.3554,12.326,12.326,125672.547
2007-03-14 13:30:00,33.54,33.57,33.47,33.5,155558.74723928914,12.326,12.337,12.3002,12.3113,155558.7472
2007-03-14 13:35:00,33.5,33.52,33.48,33.5,150721.0529574868,12.3113,12.3186,12.3039,12.3113,150721.053
2007-03-14 13:40:00,33.5,33.66,33.48,33.65,160396.4415210915,12.3113,12.3701,12.3039,12.3664,160396.4415
2007-03-14 13:45:00,33.66,33.66,33.54,33.54,114922.11527214934,12.3701,12.3701,12.326,12.326,114922.1153
2007-03-14 13:50:00,33.55,33.6,33.53,33.53,99011.47630088826,12.3296,12.348,12.3223,12.3223,99011.4763
2007-03-14 13:55:00,33.53,33.57,33.49,33.54,97291.40722291407,12.3223,12.337,12.3076,12.326,97291.4072
2007-03-14 14:00:00,33.54,33.6,33.49,33.54,154161.19111343514,12.326,12.348,12.3076,12.326,154161.1911
2007-03-14 14:05:00,33.54,33.62,33.51,33.54,61814.98248969679,12.326,12.3554,12.3149,12.326,61814.9825
2007-03-14 14:10:00,33.54,33.62,33.54,33.55,96646.38131867375,12.326,12.3554,12.326,12.3296,96646.3813
2007-03-14 14:15:00,33.55,33.65,33.54,33.65,81488.27256902638,12.3296,12.3664,12.326,12.3664,81488.2726
2007-03-14 14:20:00,33.65,33.67,33.56,33.59,139970.62122014823,12.3664,12.3737,12.3333,12.3443,139970.6212
2007-03-14 14:25:00,33.59,33.63,33.58,33.62,130510.24129129028,12.3443,12.359,12.3407,12.3554,130510.2413
2007-03-14 14:30:00,33.63,33.69,33.6,33.65,196410.3878411757,12.359,12.3811,12.348,12.3664,196410.3878
2007-03-14 14:35:00,33.65,33.71,33.63,33.69,104494.19648693092,12.3664,12.3884,12.359,12.3811,104494.1965
2007-03-14 14:40:00,33.7,33.76,33.65,33.65,191357.68492462652,12.3848,12.4068,12.3664,12.3664,191357.6849
2007-03-14 14:45:00,33.65,33.67,33.62,33.62,94818.8079233262,12.3664,12.3737,12.3554,12.3554,94818.8079
2007-03-14 14:50:00,33.62,33.67,33.59,33.64,128682.66789594272,12.3554,12.3737,12.3443,12.3627,128682.6679
2007-03-14 14:55:00,33.63,33.65,33.59,33.59,93313.7474800988,12.359,12.3664,12.3443,12.3443,93313.7475
2007-03-14 15:00:00,33.59,33.71,33.59,33.7,1208886.0488637225,12.3443,12.3884,12.3443,12.3848,1208886.0489
2007-03-14 15:05:00,33.71,33.71,33.65,33.7,84605.89777285456,12.3884,12.3884,12.3664,12.3848,84605.8978
2007-03-14 15:10:00,33.7,33.74,33.67,33.7,167706.73510248173,12.3848,12.3995,12.3737,12.3848,167706.7351
2007-03-14 15:15:00,33.68,33.75,33.68,33.74,137283.01328581356,12.3774,12.4031,12.3774,12.3995,137283.0133
2007-03-14 15:20:00,33.74,33.77,33.71,33.77,138358.05645954743,12.3995,12.4105,12.3884,12.4105,138358.0565
2007-03-14 15:25:00,33.77,33.79,33.76,33.78,292089.230303489,12.4105,12.4178,12.4068,12.4142,292089.2303
2007-03-14 15:30:00,33.77,33.78,33.68,33.68,169211.79554570912,12.4105,12.4142,12.3774,12.3774,169211.7955
2007-03-14 15:35:00,33.68,33.7,33.65,33.67,276608.60860172147,12.3774,12.3848,12.3664,12.3737,276608.6086
2007-03-14 15:40:00,33.66,33.68,33.6,33.6,250162.54652786857,12.3701,12.3774,12.348,12.348,250162.5465
2007-03-14 15:45:00,33.6,33.65,33.6,33.65,294884.342555197,12.348,12.3664,12.348,12.3664,294884.3426
2007-03-14 15:50:00,33.65,33.7,33.65,33.69,298646.99366326554,12.3664,12.3848,12.3664,12.3811,298646.9937
2007-03-14 15:55:00,33.69,33.76,33.69,33.75,367342.2524648591,12.3811,12.4068,12.3811,12.4031,367342.2525
2007-03-15 09:30:00,33.55,33.6,33.4,33.46,302839.6620408276,12.3296,12.348,12.2745,12.2966,302839.662
2007-03-15 09:35:00,33.46,33.53,33.41,33.49,403248.6944675699,12.2966,12.3223,12.2782,12.3076,403248.6945
2007-03-15 09:40:00,33.49,33.52,33.41,33.42,314450.12831715326,12.3076,12.3186,12.2782,12.2819,314450.1283
2007-03-15 09:45:00,33.42,33.48,33.38,33.41,407118.8498930117,12.2819,12.3039,12.2672,12.2782,407118.8499
2007-03-15 09:50:00,33.41,33.49,33.41,33.43,289294.11805178097,12.2782,12.3076,12.2782,12.2855,289294.1181
2007-03-15 09:55:00,33.43,33.53,33.39,33.51,267363.2373076103,12.2855,12.3223,12.2708,12.3149,267363.2373
2007-03-15 10:00:00,33.5,33.61,33.48,33.55,288434.0835127939,12.3113,12.3517,12.3039,12.3296,288434.0835
2007-03-15 10:05:00,33.54,33.62,33.51,33.61,275211.05247586744,12.326,12.3554,12.3149,12.3517,275211.0525
2007-03-15 10:10:00,33.61,33.65,33.52,33.53,268008.2632118506,12.3517,12.3664,12.3186,12.3223,268008.2632
2007-03-15 10:15:00,33.53,33.59,33.52,33.58,190712.6590203863,12.3223,12.3443,12.3186,12.3407,190712.659
2007-03-15 10:20:00,33.58,33.58,33.53,33.54,121264.86999717908,12.3407,12.3407,12.3223,12.326,121264.87
2007-03-15 10:25:00,33.54,33.64,33.53,33.63,95893.85109706006,12.326,12.3627,12.3223,12.359,95893.8511
2007-03-15 10:30:00,33.64,33.69,33.63,33.66,274028.5049847602,12.3627,12.3811,12.359,12.3701,274028.505
2007-03-15 10:35:00,33.66,33.69,33.64,33.66,127392.61608746208,12.3701,12.3811,12.3627,12.3701,127392.6161
2007-03-15 10:40:00,33.67,33.7,33.61,33.63,178564.6711571937,12.3737,12.3848,12.3517,12.359,178564.6712
2007-03-15 10:45:00,33.62,33.72,33.61,33.72,190497.6503856395,12.3554,12.3921,12.3517,12.3921,190497.6504
2007-03-15 10:50:00,33.72,33.72,33.66,33.67,128575.16357856932,12.3921,12.3921,12.3701,12.3737,128575.1636
2007-03-15 10:55:00,33.66,33.7,33.65,33.67,198775.4828233902,12.3701,12.3848,12.3664,12.3737,198775.4828
2007-03-15 11:00:00,33.67,33.68,33.66,33.67,78585.65599994497,12.3737,12.3774,12.3701,12.3737,78585.656
2007-03-15 11:05:00,33.67,33.71,33.66,33.69,118362.25342809768,12.3737,12.3884,12.3701,12.3811,118362.2534
2007-03-15 11:10:00,33.69,33.7,33.68,33.7,80735.74234741268,12.3811,12.3848,12.3774,12.3848,80735.7423
2007-03-15 11:15:00,33.69,33.73,33.67,33.67,179639.71433092756,12.3811,12.3958,12.3737,12.3737,179639.7143
2007-03-15 11:20:00,33.67,33.7,33.67,33.7,79338.18622155866,12.3737,12.3848,12.3737,12.3848,79338.1862
2007-03-15 11:25:00,33.69,33.73,33.68,33.73,146205.8716278046,12.3811,12.3958,12.3774,12.3958,146205.8716
2007-03-15 11:30:00,33.73,33.76,33.7,33.72,84283.38482073441,12.3958,12.4068,12.3848,12.3921,84283.3848
2007-03-15 11:35:00,33.72,33.75,33.7,33.74,112234.50733781468,12.3921,12.4031,12.3848,12.3995,112234.5073
2007-03-15 11:40:00,33.74,33.75,33.71,33.71,70952.84946643458,12.3995,12.4031,12.3884,12.3884,70952.8495
2007-03-15 11:45:00,33.71,33.71,33.65,33.71,176522.08912709937,12.3884,12.3884,12.3664,12.3884,176522.0891
2007-03-15 11:50:00,33.7,33.77,33.66,33.77,215546.1563336384,12.3848,12.4105,12.3701,12.4105,215546.1563
2007-03-15 11:55:00,33.76,33.78,33.73,33.75,108041.83896025266,12.4068,12.4142,12.3958,12.4031,108041.839
2007-03-15 12:00:00,33.74,33.75,33.63,33.73,325308.0643718652,12.3995,12.4031,12.359,12.3958,325308.0644
2007-03-15 12:05:00,33.74,33.78,33.74,33.75,89013.57478516338,12.3995,12.4142,12.3995,12.4031,89013.5748
2007-03-15 12:10:00,33.76,33.8,33.75,33.77,55687.23639941381,12.4068,12.4215,12.4031,12.4105,55687.2364
2007-03-15 12:15:00,33.77,33.79,33.76,33.78,62567.51271131049,12.4105,12.4178,12.4068,12.4142,62567.5127
2007-03-15 12:20:00,33.78,33.78,33.78,33.78,26768.575025973045,12.4142,12.4142,12.4142,12.4142,26768.575
2007-03-15 12:25:00,33.78,33.81,33.78,33.79,79445.69053893205,12.4142,12.4252,12.4142,12.4178,79445.6905
2007-03-15 12:30:00,33.8,33.83,33.79,33.82,54934.70617780011,12.4215,12.4325,12.4178,12.4289,54934.7062
2007-03-15 12:35:00,33.83,33.83,33.82,33.83,36443.96358957776,12.4325,12.4325,12.4289,12.4325,36443.9636
2007-03-15 12:40:00,33.83,33.85,33.82,33.85,41174.153554006734,12.4325,12.4399,12.4289,12.4399,41174.1536
2007-03-15 12:45:00,33.86,33.87,33.79,33.82,101484.07560047612,12.4436,12.4472,12.4178,12.4289,101484.0756
2007-03-15 12:50:00,33.82,33.82,33.76,33.79,78800.66463469174,12.4289,12.4289,12.4068,12.4178,78800.6646
2007-03-15 12:55:00,33.79,33.8,33.77,33.77,29456.182960307688,12.4178,12.4215,12.4105,12.4105,29456.183
2007-03-15 13:00:00,33.78,33.78,33.72,33.75,69340.2847058338,12.4142,12.4142,12.3921,12.4031,69340.2847
2007-03-15 13:05:00,33.74,33.85,33.74,33.85,47624.41259640988,12.3995,12.4399,12.3995,12.4399,47624.4126
2007-03-15 13:10:00,33.85,33.86,33.82,33.82,70522.83219694103,12.4399,12.4436,12.4289,12.4289,70522.8322
2007-03-15 13:15:00,33.82,33.83,33.74,33.75,102559.11877421,12.4289,12.4325,12.3995,12.4031,102559.1188
2007-03-15 13:20:00,33.75,33.76,33.67,33.68,106536.77851702525,12.4031,12.4068,12.3737,12.3774,106536.7785
2007-03-15 13:25:00,33.67,33.71,33.65,33.71,81810.78552114654,12.3737,12.3884,12.3664,12.3884,81810.7855
2007-03-15 13:30:00,33.7,33.71,33.6,33.61,149538.50546637957,12.3848,12.3884,12.348,12.3517,149538.5055
2007-03-15 13:35:00,33.6,33.66,33.56,33.56,178349.66252244692,12.348,12.3701,12.3333,12.3333,178349.6625
2007-03-15 13:40:00,33.55,33.59,33.51,33.54,178994.68842668724,12.3296,12.3443,12.3149,12.326,178994.6884
2007-03-15 13:45:00,33.54,33.64,33.54,33.6,87938.53161142953,12.326,12.3627,12.326,12.348,87938.5316
2007-03-15 13:50:00,33.61,33.75,33.6,33.68,131047.7628781572,12.3517,12.4031,12.348,12.3774,131047.7629
2007-03-15 13:55:00,33.68,33.69,33.65,33.68,89443.59205465693,12.3774,12.3811,12.3664,12.3774,89443.5921
2007-03-15 14:00:00,33.68,33.7,33.65,33.66,56224.75798628073,12.3774,12.3848,12.3664,12.3701,56224.758
2007-03-15 14:05:00,33.66,33.67,33.63,33.65,70630.33651431442,12.3701,12.3737,12.359,12.3664,70630.3365
2007-03-15 14:10:00,33.65,33.65,33.56,33.58,100086.51947462212,12.3664,12.3664,12.3333,12.3407,100086.5195
2007-03-15 14:15:00,33.58,33.65,33.55,33.65,62567.51271131049,12.3407,12.3664,12.3296,12.3664,62567.5127
2007-03-15 14:20:00,33.65,33.68,33.64,33.68,49559.490309130815,12.3664,12.3774,12.3627,12.3774,49559.4903
2007-03-15 14:25:00,33.68,33.69,33.66,33.67,50634.533482864674,12.3774,12.3811,12.3701,12.3737,50634.5335
2007-03-15 14:30:00,33.67,33.68,33.63,33.65,54182.1759561864,12.3737,12.3774,12.359,12.3664,54182.176
2007-03-15 14:35:00,33.66,33.73,33.65,33.71,109869.41235560022,12.3701,12.3958,12.3664,12.3884,109869.4124
2007-03-15 14:40:00,33.72,33.81,33.71,33.8,136100.46579470634,12.3921,12.4252,12.3884,12.4215,136100.4658
2007-03-15 14:45:00,33.8,33.83,33.79,33.82,131585.28446502413,12.4215,12.4325,12.4178,12.4289,131585.2845
2007-03-15 14:50:00,33.83,33.83,33.79,33.81,88368.54888092306,12.4325,12.4325,12.4178,12.4252,88368.5489
2007-03-15 14:55:00,33.81,33.83,33.8,33.82,76973.09123934418,12.4252,12.4325,12.4215,12.4289,76973.0912
2007-03-15 15:00:00,33.83,33.83,33.82,33.82,98258.94607927457,12.4325,12.4325,12.4289,12.4289,98258.9461
2007-03-15 15:05:00,33.83,33.83,33.82,33.82,61169.95658545648,12.4325,12.4325,12.4289,12.4289,61169.9566
2007-03-15 15:10:00,33.83,33.83,33.78,33.79,107181.80442126557,12.4325,12.4325,12.4142,12.4178,107181.8044
2007-03-15 15:15:00,33.78,33.79,33.78,33.78,65040.11201089836,12.4142,12.4178,12.4142,12.4142,65040.112
2007-03-15 15:20:00,33.78,33.81,33.78,33.8,126425.0772311016,12.4142,12.4252,12.4142,12.4215,126425.0772
2007-03-15 15:25:00,33.8,33.8,33.78,33.8,214901.1304293981,12.4215,12.4215,12.4142,12.4215,214901.1304
2007-03-15 15:30:00,33.79,33.83,33.77,33.82,154698.71270030204,12.4178,12.4325,12.4105,12.4289,154698.7127
2007-03-15 15:35:00,33.82,33.82,33.81,33.81,82778.324377507,12.4289,12.4289,12.4252,12.4252,82778.3244
2007-03-15 15:40:00,33.82,33.84,33.81,33.81,174909.52436649858,12.4289,12.4362,12.4252,12.4252,174909.5244
2007-03-15 15:45:00,33.81,33.82,33.81,33.82,197055.41374541604,12.4252,12.4289,12.4252,12.4289,197055.4137
2007-03-15 15:50:00,33.81,33.86,33.81,33.82,253495.1803664436,12.4252,12.4436,12.4252,12.4289,253495.1804
2007-03-15 15:55:00,33.82,33.85,33.81,33.82,237584.5413951825,12.4289,12.4399,12.4252,12.4289,237584.5414
2007-03-16 09:30:00,34.09,34.18,33.7,33.74,4850702.3042045375,12.5281,12.5612,12.3848,12.3995,4850702.3042
2007-03-16 09:35:00,33.74,34.02,33.73,34.01,340143.6601693924,12.3995,12.5024,12.3958,12.4987,340143.6602
2007-03-16 09:40:00,34.0,34.03,33.92,33.93,184154.89566060973,12.495,12.506,12.4656,12.4693,184154.8957
2007-03-16 09:45:00,33.94,33.98,33.91,33.96,136852.99601632002,12.473,12.4877,12.4619,12.4803,136852.996
2007-03-16 09:50:00,33.96,33.99,33.92,33.97,135885.45715995957,12.4803,12.4913,12.4656,12.484,135885.4572
2007-03-16 09:55:00,33.96,34.02,33.95,34.01,107074.30010389218,12.4803,12.5024,12.4766,12.4987,107074.3001
2007-03-16 10:00:00,34.01,34.03,33.92,33.95,176737.09776184612,12.4987,12.506,12.4656,12.4766,176737.0978
2007-03-16 10:05:00,33.95,33.97,33.9,33.92,89228.58341991015,12.4766,12.484,12.4583,12.4656,89228.5834
2007-03-16 10:10:00,33.92,33.97,33.91,33.95,58052.33138162829,12.4656,12.484,12.4619,12.4766,58052.3314
2007-03-16 10:15:00,33.95,34.01,33.95,33.97,91378.66976737788,12.4766,12.4987,12.4766,12.484,91378.6698
2007-03-16 10:20:00,33.97,33.97,33.91,33.94,100194.0237919955,12.484,12.484,12.4619,12.473,100194.0238
2007-03-16 10:25:00,33.94,33.97,33.9,33.95,126102.56427898146,12.473,12.484,12.4583,12.4766,126102.5643
2007-03-16 10:30:00,33.94,33.96,33.91,33.92,98796.46766614149,12.473,12.4803,12.4619,12.4656,98796.4677
2007-03-16 10:35:00,33.93,33.93,33.85,33.86,123737.46929676695,12.4693,12.4693,12.4399,12.4436,123737.4693
2007-03-16 10:40:00,33.85,33.91,33.78,33.9,155343.73860454236,12.4399,12.4619,12.4142,12.4583,155343.7386
2007-03-16 10:45:00,33.9,33.91,33.87,33.91,79445.69053893205,12.4583,12.4619,12.4472,12.4619,79445.6905
2007-03-16 10:50:00,33.91,33.91,33.82,33.82,99979.01515724872,12.4619,12.4619,12.4289,12.4289,99979.0152
2007-03-16 10:55:00,33.83,33.83,33.76,33.77,172006.90779741717,12.4325,12.4325,12.4068,12.4105,172006.9078
2007-03-16 11:00:00,33.76,33.76,33.72,33.75,145668.35004093766,12.4068,12.4068,12.3921,12.4031,145668.35
2007-03-16 11:05:00,33.75,33.78,33.74,33.78,103204.14467845028,12.4031,12.4142,12.3995,12.4142,103204.1447
2007-03-16 11:10:00,33.77,33.78,33.68,33.76,146635.88889729814,12.4105,12.4142,12.3774,12.4068,146635.8889
2007-03-16 11:15:00,33.75,33.81,33.73,33.81,109869.41235560022,12.4031,12.4252,12.3958,12.4252,109869.4124
2007-03-16 11:20:00,33.81,33.84,33.76,33.79,76435.56965247725,12.4252,12.4362,12.4068,12.4178,76435.5697
2007-03-16 11:25:00,33.79,33.85,33.72,33.74,91163.6611326311,12.4178,12.4399,12.3921,12.3995,91163.6611
2007-03-16 11:30:00,33.73,33.76,33.67,33.68,129865.21538704996,12.3958,12.4068,12.3737,12.3774,129865.2154
2007-03-16 11:35:00,33.68,33.72,33.6,33.69,108794.36918186636,12.3774,12.3921,12.348,12.3811,108794.3692
2007-03-16 11:40:00,33.69,33.72,33.64,33.7,64717.59905877821,12.3811,12.3921,12.3627,12.3848,64717.5991
2007-03-16 11:45:00,33.7,33.77,33.7,33.77,29778.695912427847,12.3848,12.4105,12.3848,12.4105,29778.6959
2007-03-16 11:50:00,33.77,33.78,33.65,33.66,48161.9341832768,12.4105,12.4142,12.3664,12.3701,48161.9342
2007-03-16 11:55:00,33.66,33.7,33.65,33.67,59234.878872735535,12.3701,12.3848,12.3664,12.3737,59234.8789
2007-03-16 12:00:00,33.67,33.69,33.64,33.67,84068.37618598764,12.3737,12.3811,12.3627,12.3737,84068.3762
2007-03-16 12:05:00,33.67,33.73,33.66,33.7,108901.87349923974,12.3737,12.3958,12.3701,12.3848,108901.8735
2007-03-16 12:10:00,33.7,33.74,33.65,33.73,92561.2172584851,12.3848,12.3995,12.3664,12.3958,92561.2173
2007-03-16 12:15:00,33.73,33.76,33.72,33.74,61384.965220203245,12.3958,12.4068,12.3921,12.3995,61384.9652
2007-03-16 12:20:00,33.74,33.75,33.68,33.69,78478.15168257158,12.3995,12.4031,12.3774,12.3811,78478.1517
2007-03-16 12:25:00,33.68,33.71,33.66,33.69,80413.22939529252,12.3774,12.3884,12.3701,12.3811,80413.2294
2007-03-16 12:30:00,33.69,33.7,33.65,33.67,66115.15518463223,12.3811,12.3848,12.3664,12.3737,66115.1552
2007-03-16 12:35:00,33.67,33.69,33.64,33.65,53859.66300406625,12.3737,12.3811,12.3627,12.3664,53859.663
2007-03-16 12:40:00,33.65,33.7,33.64,33.7,81488.27256902638,12.3664,12.3848,12.3627,12.3848,81488.2726
2007-03-16 12:45:00,33.7,33.71,33.65,33.65,85143.41935972149,12.3848,12.3884,12.3664,12.3664,85143.4194
2007-03-16 12:50:00,33.66,33.7,33.64,33.7,89981.11364152386,12.3701,12.3848,12.3627,12.3848,89981.1136
2007-03-16 12:55:00,33.7,33.72,33.68,33.7,103419.15331319706,12.3848,12.3921,12.3774,12.3848,103419.1533
2007-03-16 13:00:00,33.7,33.72,33.63,33.65,74500.4919397563,12.3848,12.3921,12.359,12.3664,74500.4919
2007-03-16 13:05:00,33.65,33.67,33.65,33.67,24618.48867850533,12.3664,12.3737,12.3664,12.3737,24618.4887
2007-03-16 13:10:00,33.66,33.73,33.66,33.73,36013.946320084215,12.3701,12.3958,12.3701,12.3958,36013.9463
2007-03-16 13:15:00,33.73,33.78,33.73,33.78,44614.29170995508,12.3958,12.4142,12.3958,12.4142,44614.2917
2007-03-16 13:20:00,33.78,33.8,33.74,33.74,74392.98762238292,12.4142,12.4215,12.3995,12.3995,74392.9876
2007-03-16 13:25:00,33.74,33.75,33.69,33.72,64287.58178928466,12.3995,12.4031,12.3811,12.3921,64287.5818
2007-03-16 13:30:00,33.72,33.77,33.72,33.76,44184.27444046153,12.3921,12.4105,12.3921,12.4068,44184.2744
2007-03-16 13:35:00,33.76,33.77,33.69,33.72,83315.84596437393,12.4068,12.4105,12.3811,12.3921,83315.846
2007-03-16 13:40:00,33.72,33.75,33.69,33.75,84498.39345548119,12.3921,12.4031,12.3811,12.4031,84498.3935
2007-03-16 13:45:00,33.75,33.75,33.7,33.75,57944.8270642549,12.4031,12.4031,12.3848,12.4031,57944.8271
2007-03-16 13:50:00,33.75,33.77,33.73,33.75,85895.9495813352,12.4031,12.4105,12.3958,12.4031,85895.9496
2007-03-16 13:55:00,33.75,33.77,33.74,33.74,32788.816798882646,12.4031,12.4105,12.3995,12.3995,32788.8168
2007-03-16 14:00:00,33.74,33.75,33.68,33.71,52247.098243465465,12.3995,12.4031,12.3774,12.3884,52247.0982
2007-03-16 14:05:00,33.7,33.71,33.64,33.67,72350.40559228859,12.3848,12.3884,12.3627,12.3737,72350.4056
2007-03-16 14:10:00,33.68,33.71,33.62,33.67,174909.52436649858,12.3774,12.3884,12.3554,12.3737,174909.5244
2007-03-16 14:15:00,33.67,33.7,33.65,33.68,82670.82006013363,12.3737,12.3848,12.3664,12.3774,82670.8201
2007-03-16 14:20:00,33.67,33.69,33.63,33.63,126640.08586584838,12.3737,12.3811,12.359,12.359,126640.0859
2007-03-16 14:25:00,33.63,33.69,33.63,33.67,132875.33627350474,12.359,12.3811,12.359,12.3737,132875.3363
2007-03-16 14:30:00,33.68,33.68,33.63,33.64,112557.02028993484,12.3774,12.3774,12.359,12.3627,112557.0203
2007-03-16 14:35:00,33.65,33.71,33.65,33.7,77618.11714358449,12.3664,12.3884,12.3664,12.3848,77618.1171
2007-03-16 14:40:00,33.7,33.73,33.65,33.65,135132.92693834586,12.3848,12.3958,12.3664,12.3664,135132.9269
2007-03-16 14:45:00,33.65,33.66,33.61,33.65,195765.3619369354,12.3664,12.3701,12.3517,12.3664,195765.3619
2007-03-16 14:50:00,33.64,33.65,33.61,33.63,166416.6832940011,12.3627,12.3664,12.3517,12.359,166416.6833
2007-03-16 14:55:00,33.62,33.71,33.62,33.71,148785.97524476584,12.3554,12.3884,12.3554,12.3884,148785.9752
2007-03-16 15:00:00,33.72,33.74,33.69,33.71,189637.6158466524,12.3921,12.3995,12.3811,12.3884,189637.6158
2007-03-16 15:05:00,33.71,33.74,33.71,33.72,89228.58341991015,12.3884,12.3995,12.3884,12.3921,89228.5834
2007-03-16 15:10:00,33.71,33.79,33.7,33.78,107719.3260081325,12.3884,12.4178,12.3848,12.4142,107719.326
2007-03-16 15:15:00,33.78,33.8,33.76,33.76,133197.8492256249,12.4142,12.4215,12.4068,12.4068,133197.8492
2007-03-16 15:20:00,33.76,33.78,33.74,33.76,88798.5661504166,12.4068,12.4142,12.3995,12.4068,88798.5662
2007-03-16 15:25:00,33.77,33.77,33.67,33.75,290046.6482733947,12.4105,12.4105,12.3737,12.4031,290046.6483
2007-03-16 15:30:00,33.76,33.8,33.75,33.78,136852.99601632002,12.4068,12.4215,12.4031,12.4142,136852.996
2007-03-16 15:35:00,33.78,33.87,33.78,33.86,318857.80532946205,12.4142,12.4472,12.4142,12.4436,318857.8053
2007-03-16 15:40:00,33.86,33.86,33.78,33.83,307139.834735763,12.4436,12.4436,12.4142,12.4325,307139.8347
2007-03-16 15:45:00,33.83,33.84,33.82,33.83,189315.10289453223,12.4325,12.4362,12.4289,12.4325,189315.1029
2007-03-16 15:50:00,33.83,33.84,33.78,33.82,436360.0242185727,12.4325,12.4362,12.4142,12.4289,436360.0242
2007-03-16 15:55:00,33.82,33.85,33.78,33.78,352184.14371521166,12.4289,12.4399,12.4142,12.4142,352184.1437
2007-03-19 09:30:00,33.91,34.14,33.88,34.01,189315.10289453223,12.4619,12.5465,12.4509,12.4987,189315.1029
2007-03-19 09:35:00,34.02,34.13,34.02,34.04,135132.92693834586,12.5024,12.5428,12.5024,12.5097,135132.9269
2007-03-19 09:40:00,34.03,34.07,33.96,34.05,141153.16871125545,12.506,12.5207,12.4803,12.5134,141153.1687
2007-03-19 09:45:00,34.05,34.09,34.03,34.06,248979.9990367613,12.5134,12.5281,12.506,12.5171,248979.999
2007-03-19 09:50:00,34.06,34.07,34.04,34.05,59772.40045960246,12.5171,12.5207,12.5097,12.5134,59772.4005
2007-03-19 09:55:00,34.04,34.05,34.02,34.04,74070.47467026276,12.5097,12.5134,12.5024,12.5097,74070.4747
2007-03-19 10:00:00,34.05,34.09,34.04,34.07,85788.44526396181,12.5134,12.5281,12.5097,12.5207,85788.4453
2007-03-19 10:05:00,34.07,34.08,34.04,34.05,37841.51971543177,12.5207,12.5244,12.5097,12.5134,37841.5197
2007-03-19 10:10:00,34.04,34.05,33.96,33.97,142228.21188498932,12.5097,12.5134,12.4803,12.484,142228.2119
2007-03-19 10:15:00,33.97,33.99,33.93,33.94,180499.74886991465,12.484,12.4913,12.4693,12.473,180499.7489
2007-03-19 10:20:00,33.94,34.0,33.92,33.96,105246.72670854462,12.473,12.495,12.4656,12.4803,105246.7267
2007-03-19 10:25:00,33.96,34.04,33.95,34.03,88583.55751566983,12.4803,12.5097,12.4766,12.506,88583.5575
2007-03-19 10:30:00,34.04,34.05,34.04,34.04,42356.70104511397,12.5097,12.5134,12.5097,12.5097,42356.701
2007-03-19 10:35:00,34.05,34.05,34.01,34.03,61707.478172323405,12.5134,12.5134,12.4987,12.506,61707.4782
2007-03-19 10:40:00,34.04,34.06,34.01,34.01,86433.47116820212,12.5097,12.5171,12.4987,12.4987,86433.4712
2007-03-19 10:45:00,34.02,34.06,34.01,34.05,59449.88750748231,12.5024,12.5171,12.4987,12.5134,59449.8875
2007-03-19 10:50:00,34.06,34.17,34.05,34.16,146743.39321467152,12.5171,12.5575,12.5134,12.5538,146743.3932
2007-03-19 10:55:00,34.16,34.17,34.14,34.14,49129.47303963728,12.5538,12.5575,12.5465,12.5465,49129.473
2007-03-19 11:00:00,34.15,34.18,34.14,34.14,106966.7957865188,12.5501,12.5612,12.5465,12.5465,106966.7958
2007-03-19 11:05:00,34.14,34.16,34.12,34.16,81165.75961690622,12.5465,12.5538,12.5391,12.5538,81165.7596
2007-03-19 11:10:00,34.16,34.18,34.15,34.17,90733.64386313756,12.5538,12.5612,12.5501,12.5575,90733.6439
2007-03-19 11:15:00,34.17,34.17,34.14,34.14,45796.83920106232,12.5575,12.5575,12.5465,12.5465,45796.8392
2007-03-19 11:20:00,34.15,34.17,34.12,34.17,112772.02892468162,12.5501,12.5575,12.5391,12.5575,112772.0289
2007-03-19 11:25:00,34.17,34.2,34.16,34.18,79123.17758681189,12.5575,12.5685,12.5538,12.5612,79123.1776
2007-03-19 11:30:00,34.19,34.19,34.18,34.18,53214.63709982593,12.5648,12.5648,12.5612,12.5612,53214.6371
2007-03-19 11:35:00,34.18,34.24,34.18,34.24,110191.92530772036,12.5612,12.5832,12.5612,12.5832,110191.9253
2007-03-19 11:40:00,34.24,34.26,34.23,34.24,74070.47467026276,12.5832,12.5906,12.5795,12.5832,74070.4747
2007-03-19 11:45:00,34.24,34.25,34.22,34.22,42786.71831460752,12.5832,12.5869,12.5759,12.5759,42786.7183
2007-03-19 11:50:00,34.22,34.22,34.17,34.18,94496.29497120604,12.5759,12.5759,12.5575,12.5612,94496.295
2007-03-19 11:55:00,34.17,34.18,34.15,34.15,65040.11201089836,12.5575,12.5612,12.5501,12.5501,65040.112
2007-03-19 12:00:00,34.15,34.16,34.15,34.15,59449.88750748231,12.5501,12.5538,12.5501,12.5501,59449.8875
2007-03-19 12:05:00,34.16,34.17,34.15,34.15,91486.17408475126,12.5538,12.5575,12.5501,12.5501,91486.1741
2007-03-19 12:10:00,34.15,34.18,34.13,34.16,93743.76474959234,12.5501,12.5612,12.5428,12.5538,93743.7647
2007-03-19 12:15:00,34.16,34.21,34.16,34.17,60954.947950709706,12.5538,12.5722,12.5538,12.5575,60954.948
2007-03-19 12:20:00,34.18,34.2,34.17,34.17,68910.26743634025,12.5612,12.5685,12.5575,12.5575,68910.2674
2007-03-19 12:25:00,34.17,34.23,34.17,34.19,72457.90990966198,12.5575,12.5795,12.5575,12.5648,72457.9099
2007-03-19 12:30:00,34.19,34.2,34.15,34.16,81595.77688639976,12.5648,12.5685,12.5501,12.5538,81595.7769
2007-03-19 12:35:00,34.17,34.18,34.16,34.18,57622.31411213475,12.5575,12.5612,12.5538,12.5612,57622.3141
2007-03-19 12:40:00,34.18,34.18,34.18,34.18,32036.286577268947,12.5612,12.5612,12.5612,12.5612,32036.2866
2007-03-19 12:45:00,34.18,34.19,34.18,34.19,51817.08097397192,12.5612,12.5648,12.5612,12.5648,51817.081
2007-03-19 12:50:00,34.19,34.2,34.15,34.16,100516.53674411566,12.5648,12.5685,12.5501,12.5538,100516.5367
2007-03-19 12:55:00,34.16,34.2,34.13,34.18,107074.30010389218,12.5538,12.5685,12.5428,12.5612,107074.3001
2007-03-19 13:00:00,34.18,34.18,34.13,34.17,99118.98061826164,12.5612,12.5612,12.5428,12.5575,99118.9806
2007-03-19 13:05:00,34.17,34.18,34.15,34.16,69232.7803884604,12.5575,12.5612,12.5501,12.5538,69232.7804
2007-03-19 13:10:00,34.16,34.17,34.16,34.16,29778.695912427847,12.5538,12.5575,12.5538,12.5538,29778.6959
2007-03-19 13:15:00,34.16,34.21,34.16,34.2,39884.1017455261,12.5538,12.5722,12.5538,12.5685,39884.1017
2007-03-19 13:20:00,34.2,34.21,34.19,34.19,32251.29521201572,12.5685,12.5722,12.5648,12.5648,32251.2952
2007-03-19 13:25:00,34.2,34.2,34.17,34.18,51064.55075235822,12.5685,12.5685,12.5575,12.5612,51064.5508
2007-03-19 13:30:00,34.18,34.18,34.17,34.18,48699.45577014373,12.5612,12.5612,12.5575,12.5612,48699.4558
2007-03-19 13:35:00,34.18,34.2,34.17,34.19,40314.11901501965,12.5612,12.5685,12.5575,12.5648,40314.119
2007-03-19 13:40:00,34.2,34.24,34.2,34.23,55472.22776466703,12.5685,12.5832,12.5685,12.5795,55472.2278
2007-03-19 13:45:00,34.22,34.23,34.19,34.19,78800.66463469174,12.5759,12.5795,12.5648,12.5648,78800.6646
2007-03-19 13:50:00,34.2,34.22,34.18,34.18,60632.434998589546,12.5685,12.5759,12.5612,12.5612,60632.435
2007-03-19 13:55:00,34.18,34.21,34.18,34.18,63965.06883716451,12.5612,12.5722,12.5612,12.5612,63965.0688
2007-03-19 14:00:00,34.18,34.2,34.16,34.16,113847.07209841548,12.5612,12.5685,12.5538,12.5538,113847.0721
2007-03-19 14:05:00,34.16,34.17,34.13,34.15,100839.04969623582,12.5538,12.5575,12.5428,12.5501,100839.0497
2007-03-19 14:10:00,34.15,34.18,34.15,34.16,49344.48167438405,12.5501,12.5612,12.5501,12.5538,49344.4817
2007-03-19 14:15:00,34.16,34.17,34.15,34.17,76435.56965247725,12.5538,12.5575,12.5501,12.5575,76435.5697
2007-03-19 14:20:00,34.17,34.18,34.13,34.14,86970.99275506905,12.5575,12.5612,12.5428,12.5465,86970.9928
2007-03-19 14:25:00,34.14,34.16,34.14,34.14,42034.18809299382,12.5465,12.5538,12.5465,12.5465,42034.1881
2007-03-19 14:30:00,34.14,34.15,34.13,34.13,42464.20536248736,12.5465,12.5501,12.5428,12.5428,42464.2054
2007-03-19 14:35:00,34.12,34.18,34.12,34.18,102021.59718734304,12.5391,12.5612,12.5391,12.5612,102021.5972
2007-03-19 14:40:00,34.18,34.19,34.17,34.18,74392.98762238292,12.5612,12.5648,12.5575,12.5612,74392.9876
2007-03-19 14:45:00,34.18,34.2,34.16,34.2,152118.6090833408,12.5612,12.5685,12.5538,12.5685,152118.6091
2007-03-19 14:50:00,34.19,34.21,34.18,34.18,89981.11364152386,12.5648,12.5722,12.5612,12.5612,89981.1136
2007-03-19 14:55:00,34.18,34.19,34.15,34.15,170394.34303681637,12.5612,12.5648,12.5501,12.5501,170394.343
2007-03-19 15:00:00,34.15,34.16,34.13,34.14,130832.75424341044,12.5501,12.5538,12.5428,12.5465,130832.7542
2007-03-19 15:05:00,34.14,34.16,34.12,34.14,89981.11364152386,12.5465,12.5538,12.5391,12.5465,89981.1136
2007-03-19 15:10:00,34.14,34.16,34.13,34.15,71597.8753706749,12.5465,12.5538,12.5428,12.5501,71597.8754
2007-03-19 15:15:00,34.14,34.17,34.13,34.14,63427.547250297575,12.5465,12.5575,12.5428,12.5465,63427.5473
2007-03-19 15:20:00,34.14,34.17,34.13,34.13,69232.7803884604,12.5465,12.5575,12.5428,12.5428,69232.7804
2007-03-19 15:25:00,34.13,34.16,34.13,34.16,134380.39671673215,12.5428,12.5538,12.5428,12.5538,134380.3967
2007-03-19 15:30:00,34.15,34.17,34.13,34.15,126425.0772311016,12.5501,12.5575,12.5428,12.5501,126425.0772
2007-03-19 15:35:00,34.15,34.18,34.14,34.18,246722.40837192023,12.5501,12.5612,12.5465,12.5612,246722.4084
2007-03-19 15:40:00,34.18,34.21,34.18,34.21,207483.33253063445,12.5612,12.5722,12.5612,12.5722,207483.3325
2007-03-19 15:45:00,34.2,34.21,34.18,34.2,234144.4032392341,12.5685,12.5722,12.5612,12.5685,234144.4032
2007-03-19 15:50:00,34.19,34.2,34.1,34.12,298862.0022980123,12.5648,12.5685,12.5318,12.5391,298862.0023
2007-03-19 15:55:00,34.12,34.15,34.11,34.14,317997.7707904749,12.5391,12.5501,12.5354,12.5465,317997.7708
2007-03-20 09:30:00,34.11,34.11,33.98,34.05,168781.7782762156,12.5354,12.5354,12.4877,12.5134,168781.7783
2007-03-20 09:35:00,34.04,34.05,33.95,33.96,146420.88026255136,12.5097,12.5134,12.4766,12.4803,146420.8803
2007-03-20 09:40:00,33.96,34.04,33.95,34.04,130187.7283391701,12.4803,12.5097,12.4766,12.5097,130187.7283
2007-03-20 09:45:00,34.04,34.1,33.98,34.05,128145.1463090758,12.5097,12.5318,12.4877,12.5134,128145.1463
2007-03-20 09:50:00,34.05,34.09,33.94,33.94,166201.67465925432,12.5134,12.5281,12.473,12.473,166201.6747
2007-03-20 09:55:00,33.93,34.03,33.91,33.92,174587.01141437842,12.4693,12.506,12.4619,12.4656,174587.0114
2007-03-20 10:00:00,33.92,34.05,33.91,34.02,235004.4377782212,12.4656,12.5134,12.4619,12.5024,235004.4378
2007-03-20 10:05:00,34.02,34.09,34.01,34.07,114814.61095477596,12.5024,12.5281,12.4987,12.5207,114814.611
2007-03-20 10:10:00,34.08,34.09,34.05,34.06,74930.50920924985,12.5244,12.5281,12.5134,12.5171,74930.5092
2007-03-20 10:15:00,34.05,34.05,34.0,34.0,96646.38131867375,12.5134,12.5134,12.495,12.495,96646.3813
2007-03-20 10:20:00,34.01,34.04,33.97,34.04,97398.91154028746,12.4987,12.5097,12.484,12.5097,97398.9115
2007-03-20 10:25:00,34.03,34.1,34.02,34.1,77618.11714358449,12.506,12.5318,12.5024,12.5318,77618.1171
2007-03-20 10:30:00,34.1,34.1,34.04,34.05,76973.09123934418,12.5318,12.5318,12.5097,12.5134,76973.0912
2007-03-20 10:35:00,34.05,34.06,34.04,34.04,71275.36241855474,12.5134,12.5171,12.5097,12.5097,71275.3624
2007-03-20 10:40:00,34.04,34.12,34.04,34.12,76758.08260459741,12.5097,12.5391,12.5097,12.5391,76758.0826
2007-03-20 10:45:00,34.13,34.13,34.08,34.08,57944.8270642549,12.5428,12.5428,12.5244,12.5244,57944.8271
2007-03-20 10:50:00,34.08,34.19,34.07,34.13,107611.82169075913,12.5244,12.5648,12.5207,12.5428,107611.8217
2007-03-20 10:55:00,34.12,34.15,34.08,34.1,126747.59018322176,12.5391,12.5501,12.5244,12.5318,126747.5902
2007-03-20 11:00:00,34.1,34.14,34.07,34.09,84283.38482073441,12.5318,12.5465,12.5207,12.5281,84283.3848
2007-03-20 11:05:00,34.09,34.14,34.08,34.12,72242.9012749152,12.5281,12.5465,12.5244,12.5391,72242.9013
2007-03-20 11:10:00,34.13,34.24,34.12,34.24,141798.19461549577,12.5428,12.5832,12.5391,12.5832,141798.1946
2007-03-20 11:15:00,34.23,34.25,34.18,34.19,196302.8835238024,12.5795,12.5869,12.5612,12.5648,196302.8835
2007-03-20 11:20:00,34.2,34.2,34.16,34.16,73102.9358139023,12.5685,12.5685,12.5538,12.5538,73102.9358
2007-03-20 11:25:00,34.16,34.17,34.13,34.14,58482.34865112184,12.5538,12.5575,12.5428,12.5465,58482.3487
2007-03-20 11:30:00,34.14,34.14,34.11,34.12,173296.95960589778,12.5465,12.5465,12.5354,12.5391,173296.9596
2007-03-20 11:35:00,34.12,34.14,34.08,34.09,145453.34140619088,12.5391,12.5465,12.5244,12.5281,145453.3414
2007-03-20 11:40:00,34.09,34.15,34.08,34.14,73747.9617181426,12.5281,12.5501,12.5244,12.5465,73747.9617
2007-03-20 11:45:00,34.15,34.15,34.07,34.08,98581.45903139473,12.5501,12.5501,12.5207,12.5244,98581.459
2007-03-20 11:50:00,34.08,34.12,34.07,34.08,95248.82519281976,12.5244,12.5391,12.5207,12.5244,95248.8252
2007-03-20 11:55:00,34.08,34.13,34.07,34.12,87401.0100245626,12.5244,12.5428,12.5207,12.5391,87401.01
2007-03-20 12:00:00,34.12,34.14,34.08,34.08,107934.33464287929,12.5391,12.5465,12.5244,12.5244,107934.3346
2007-03-20 12:05:00,34.09,34.13,34.08,34.1,86755.98412032227,12.5281,12.5428,12.5244,12.5318,86755.9841
2007-03-20 12:10:00,34.1,34.12,34.09,34.1,60954.947950709706,12.5318,12.5391,12.5281,12.5318,60954.948
2007-03-20 12:15:00,34.1,34.12,34.08,34.12,107074.30010389218,12.5318,12.5391,12.5244,12.5391,107074.3001
2007-03-20 12:20:00,34.11,34.14,34.11,34.13,94066.2777017125,12.5354,12.5465,12.5354,12.5428,94066.2777
2007-03-20 12:25:00,34.14,34.16,34.13,34.15,130617.74560866364,12.5465,12.5538,12.5428,12.5501,130617.7456
2007-03-20 12:30:00,34.15,34.18,34.13,34.13,143195.7507413498,12.5501,12.5612,12.5428,12.5428,143195.7507
2007-03-20 12:35:00,34.12,34.16,34.11,34.15,71812.88400542167,12.5391,12.5538,12.5354,12.5501,71812.884
2007-03-20 12:40:00,34.16,34.21,34.14,34.18,95248.82519281976,12.5538,12.5722,12.5465,12.5612,95248.8252
2007-03-20 12:45:00,34.17,34.18,34.17,34.18,40851.640601886575,12.5575,12.5612,12.5575,12.5612,40851.6406
2007-03-20 12:50:00,34.18,34.24,34.18,34.23,47301.89964428972,12.5612,12.5832,12.5612,12.5795,47301.8996
2007-03-20 12:55:00,34.23,34.24,34.21,34.21,43324.23990147445,12.5795,12.5832,12.5722,12.5722,43324.2399
2007-03-20 13:00:00,34.2,34.26,34.19,34.26,62460.0083939371,12.5685,12.5906,12.5648,12.5906,62460.0084
2007-03-20 13:05:00,34.26,34.32,34.25,34.31,149215.9925142594,12.5906,12.6126,12.5869,12.6089,149215.9925
2007-03-20 13:10:00,34.31,34.31,34.28,34.31,55042.21049517349,12.6089,12.6089,12.5979,12.6089,55042.2105
2007-03-20 13:15:00,34.3,34.31,34.27,34.27,58374.84433374845,12.6053,12.6089,12.5942,12.5942,58374.8443
2007-03-20 13:20:00,34.27,34.31,34.25,34.31,47731.91691378327,12.5942,12.6089,12.5869,12.6089,47731.9169
2007-03-20 13:25:00,34.31,34.31,34.31,34.31,56332.26230365412,12.6089,12.6089,12.6089,12.6089,56332.2623
2007-03-20 13:30:00,34.31,34.33,34.29,34.31,130080.22402179672,12.6089,12.6163,12.6016,12.6089,130080.224
2007-03-20 13:35:00,34.31,34.31,34.29,34.29,94603.79928857944,12.6089,12.6089,12.6016,12.6016,94603.7993
2007-03-20 13:40:00,34.29,34.31,34.28,34.31,63750.060202417735,12.6016,12.6089,12.5979,12.6089,63750.0602
2007-03-20 13:45:00,34.3,34.31,34.29,34.3,76543.07396985064,12.6053,12.6089,12.6016,12.6053,76543.074
2007-03-20 13:50:00,34.31,34.31,34.26,34.28,66652.67677149914,12.6089,12.6089,12.5906,12.5979,66652.6768
2007-03-20 13:55:00,34.28,34.28,34.26,34.27,71705.37968804828,12.5979,12.5979,12.5906,12.5942,71705.3797
2007-03-20 14:00:00,34.28,34.28,34.27,34.27,62137.49544181695,12.5979,12.5979,12.5942,12.5942,62137.4954
2007-03-20 14:05:00,34.27,34.28,34.23,34.25,130187.7283391701,12.5942,12.5979,12.5795,12.5869,130187.7283
2007-03-20 14:10:00,34.25,34.28,34.25,34.28,82993.33301225377,12.5869,12.5979,12.5869,12.5979,82993.333
2007-03-20 14:15:00,34.27,34.29,34.27,34.29,43754.25717096799,12.5942,12.6016,12.5942,12.6016,43754.2572
2007-03-20 14:20:00,34.28,34.29,34.26,34.27,53859.66300406625,12.5979,12.6016,12.5906,12.5942,53859.663
2007-03-20 14:25:00,34.27,34.29,34.26,34.28,59557.391824855695,12.5942,12.6016,12.5906,12.5979,59557.3918
2007-03-20 14:30:00,34.28,34.28,34.23,34.24,52892.12414770578,12.5979,12.5979,12.5795,12.5832,52892.1241
2007-03-20 14:35:00,34.23,34.24,34.22,34.22,103849.1705826906,12.5795,12.5832,12.5759,12.5759,103849.1706
2007-03-20 14:40:00,34.21,34.21,34.17,34.2,119759.8095539517,12.5722,12.5722,12.5575,12.5685,119759.8096
2007-03-20 14:45:00,34.2,34.2,34.18,34.18,74823.00489187647,12.5685,12.5685,12.5612,12.5612,74823.0049
2007-03-20 14:50:00,34.19,34.2,34.19,34.2,65900.14654988545,12.5648,12.5685,12.5648,12.5685,65900.1465
2007-03-20 14:55:00,34.2,34.23,34.19,34.23,104064.17921743738,12.5685,12.5795,12.5648,12.5795,104064.1792
2007-03-20 15:00:00,34.22,34.3,34.22,34.28,105891.75261278494,12.5759,12.6053,12.5759,12.5979,105891.7526
2007-03-20 15:05:00,34.29,34.32,34.26,34.31,103956.674900064,12.6016,12.6126,12.5906,12.6089,103956.6749
2007-03-20 15:10:00,34.32,34.33,34.31,34.31,67727.71994523301,12.6126,12.6163,12.6089,12.6089,67727.7199
2007-03-20 15:15:00,34.31,34.33,34.3,34.33,119114.7836497114,12.6089,12.6163,12.6053,12.6163,119114.7836
2007-03-20 15:20:00,34.33,34.34,34.32,34.34,59772.40045960246,12.6163,12.62,12.6126,12.62,59772.4005
2007-03-20 15:25:00,34.33,34.36,34.31,34.35,193722.77990684108,12.6163,12.6273,12.6089,12.6236,193722.7799
2007-03-20 15:30:00,34.35,34.39,34.34,34.35,218771.28585483995,12.6236,12.6383,12.62,12.6236,218771.2859
2007-03-20 15:35:00,34.35,34.42,34.35,34.38,191142.6762898798,12.6236,12.6494,12.6236,12.6347,191142.6763
2007-03-20 15:40:00,34.38,34.4,34.35,34.37,252742.65014482985,12.6347,12.642,12.6236,12.631,252742.6501
2007-03-20 15:45:00,34.37,34.4,34.35,34.37,310257.4599395912,12.631,12.642,12.6236,12.631,310257.4599
2007-03-20 15:50:00,34.37,34.4,34.35,34.36,220706.36356756088,12.631,12.642,12.6236,12.6273,220706.3636
2007-03-20 15:55:00,34.37,34.41,34.36,34.4,421631.9327384188,12.631,12.6457,12.6273,12.642,421631.9327
2007-03-21 09:30:00,34.1,34.41,34.1,34.34,182219.8179478888,12.5318,12.6457,12.5318,12.62,182219.8179
2007-03-21 09:35:00,34.34,34.42,34.32,34.37,59879.90477697585,12.62,12.6494,12.6126,12.631,59879.9048
2007-03-21 09:40:00,34.38,34.44,34.37,34.38,84928.41072497472,12.6347,12.6567,12.631,12.6347,84928.4107
2007-03-21 09:45:00,34.39,34.41,34.38,34.38,115889.6541285098,12.6383,12.6457,12.6347,12.6347,115889.6541
2007-03-21 09:50:00,34.38,34.42,34.38,34.39,55687.23639941381,12.6347,12.6494,12.6347,12.6383,55687.2364
2007-03-21 09:55:00,34.39,34.4,34.34,34.36,149323.49683163277,12.6383,12.642,12.62,12.6273,149323.4968
2007-03-21 10:00:00,34.36,34.37,34.32,34.34,43431.74421884783,12.6273,12.631,12.6126,12.62,43431.7442
2007-03-21 10:05:00,34.34,34.34,34.31,34.31,43754.25717096799,12.62,12.62,12.6089,12.6089,43754.2572
2007-03-21 10:10:00,34.31,34.36,34.31,34.31,184692.41724747667,12.6089,12.6273,12.6089,12.6089,184692.4172
2007-03-21 10:15:00,34.31,34.35,34.3,34.35,114384.5936852824,12.6089,12.6236,12.6053,12.6236,114384.5937
2007-03-21 10:20:00,34.35,34.36,34.33,34.33,143625.76801084334,12.6236,12.6273,12.6163,12.6163,143625.768
2007-03-21 10:25:00,34.34,34.37,34.33,34.37,55472.22776466703,12.62,12.631,12.6163,12.631,55472.2278
2007-03-21 10:30:00,34.37,34.37,34.33,34.35,115352.13254164287,12.631,12.631,12.6163,12.6236,115352.1325
2007-03-21 10:35:00,34.34,34.39,34.31,34.31,123844.97361414036,12.62,12.6383,12.6089,12.6089,123844.9736
2007-03-21 10:40:00,34.31,34.33,34.29,34.31,126532.581548475,12.6089,12.6163,12.6016,12.6089,126532.5815
2007-03-21 10:45:00,34.31,34.32,34.3,34.32,86433.47116820212,12.6089,12.6126,12.6053,12.6126,86433.4712
2007-03-21 10:50:00,34.31,34.37,34.31,34.37,64717.59905877821,12.6089,12.631,12.6089,12.631,64717.5991
2007-03-21 10:55:00,34.37,34.38,34.35,34.37,44399.2830752083,12.631,12.6347,12.6236,12.631,44399.2831
2007-03-21 11:00:00,34.37,34.38,34.34,34.35,60847.44363333632,12.631,12.6347,12.62,12.6236,60847.4436
2007-03-21 11:05:00,34.35,34.37,34.33,34.34,89658.6006894037,12.6236,12.631,12.6163,12.62,89658.6007
2007-03-21 11:10:00,34.34,34.39,34.34,34.36,87831.02729405614,12.62,12.6383,12.62,12.6273,87831.0273
2007-03-21 11:15:00,34.37,34.4,34.36,34.39,53859.66300406625,12.631,12.642,12.6273,12.6383,53859.663
2007-03-21 11:20:00,34.4,34.47,34.4,34.47,99226.48493563502,12.642,12.6677,12.642,12.6677,99226.4849
2007-03-21 11:25:00,34.47,34.5,34.46,34.5,88691.06183304322,12.6677,12.6788,12.6641,12.6788,88691.0618
2007-03-21 11:30:00,34.5,34.5,34.46,34.47,65792.64223251207,12.6788,12.6788,12.6641,12.6677,65792.6422
2007-03-21 11:35:00,34.46,34.48,34.45,34.48,74823.00489187647,12.6641,12.6714,12.6604,12.6714,74823.0049
2007-03-21 11:40:00,34.49,34.5,34.46,34.46,67405.20699311285,12.6751,12.6788,12.6641,12.6641,67405.207
2007-03-21 11:45:00,34.47,34.5,34.46,34.49,50957.04643498483,12.6677,12.6788,12.6641,12.6751,50957.0464
2007-03-21 11:50:00,34.49,34.5,34.48,34.5,54397.184590933175,12.6751,12.6788,12.6714,12.6788,54397.1846
2007-03-21 11:55:00,34.5,34.51,34.45,34.47,71167.85810118135,12.6788,12.6824,12.6604,12.6677,71167.8581
2007-03-21 12:00:00,34.46,34.49,34.46,34.49,30638.730451414933,12.6641,12.6751,12.6641,12.6751,30638.7305
2007-03-21 12:05:00,34.49,34.53,34.49,34.53,68157.73721472656,12.6751,12.6898,12.6751,12.6898,68157.7372
2007-03-21 12:10:00,34.51,34.53,34.5,34.53,44936.80466207524,12.6824,12.6898,12.6788,12.6898,44936.8047
2007-03-21 12:15:00,34.52,34.63,34.52,34.58,290799.1784950084,12.6861,12.7265,12.6861,12.7082,290799.1785
2007-03-21 12:20:00,34.58,34.61,34.58,34.6,72135.39695754182,12.7082,12.7192,12.7082,12.7155,72135.397
2007-03-21 12:25:00,34.59,34.61,34.58,34.6,40314.11901501965,12.7118,12.7192,12.7082,12.7155,40314.119
2007-03-21 12:30:00,34.6,34.61,34.55,34.56,60417.42636384278,12.7155,12.7192,12.6971,12.7008,60417.4264
2007-03-21 12:35:00,34.57,34.61,34.56,34.58,108149.34327762605,12.7045,12.7192,12.7008,12.7082,108149.3433
2007-03-21 12:40:00,34.58,34.59,34.55,34.56,117609.72320648398,12.7082,12.7118,12.6971,12.7008,117609.7232
2007-03-21 12:45:00,34.55,34.58,34.55,34.57,69017.77175371363,12.6971,12.7082,12.6971,12.7045,69017.7718
2007-03-21 12:50:00,34.58,34.58,34.54,34.57,106644.28283439863,12.7082,12.7082,12.6935,12.7045,106644.2828
2007-03-21 12:55:00,34.57,34.58,34.55,34.56,55472.22776466703,12.7045,12.7082,12.6971,12.7008,55472.2278
2007-03-21 13:00:00,34.56,34.57,34.51,34.52,90841.14818051094,12.7008,12.7045,12.6824,12.6861,90841.1482
2007-03-21 13:05:00,34.51,34.52,34.46,34.49,152871.1393049545,12.6824,12.6861,12.6641,12.6751,152871.1393
2007-03-21 13:10:00,34.5,34.52,34.49,34.5,97828.928809781,12.6788,12.6861,12.6751,12.6788,97828.9288
2007-03-21 13:15:00,34.5,34.53,34.5,34.51,99333.9892530084,12.6788,12.6898,12.6788,12.6824,99333.9893
2007-03-21 13:20:00,34.51,34.54,34.51,34.51,65685.13791513868,12.6824,12.6935,12.6824,12.6824,65685.1379
2007-03-21 13:25:00,34.51,34.53,34.51,34.53,37734.01539805839,12.6824,12.6898,12.6824,12.6898,37734.0154
2007-03-21 13:30:00,34.52,34.53,34.48,34.51,102344.1101394632,12.6861,12.6898,12.6714,12.6824,102344.1101
2007-03-21 13:35:00,34.52,34.56,34.5,34.55,52784.61983033239,12.6861,12.7008,12.6788,12.6971,52784.6198
2007-03-21 13:40:00,34.56,34.58,34.55,34.57,67405.20699311285,12.7008,12.7082,12.6971,12.7045,67405.207
2007-03-21 13:45:00,34.56,34.58,34.55,34.57,86433.47116820212,12.7008,12.7082,12.6971,12.7045,86433.4712
2007-03-21 13:50:00,34.57,34.58,34.55,34.56,111911.99438569452,12.7045,12.7082,12.6971,12.7008,111911.9944
2007-03-21 13:55:00,34.57,34.57,34.55,34.56,47516.90827903649,12.7045,12.7045,12.6971,12.7008,47516.9083
2007-03-21 14:00:00,34.55,34.56,34.51,34.51,132122.80605189106,12.6971,12.7008,12.6824,12.6824,132122.8061
2007-03-21 14:05:00,34.51,34.53,34.5,34.53,93958.77338433912,12.6824,12.6898,12.6788,12.6898,93958.7734
2007-03-21 14:10:00,34.52,34.52,34.48,34.5,121372.37431455248,12.6861,12.6861,12.6714,12.6788,121372.3743
2007-03-21 14:15:00,34.49,34.79,34.48,34.52,424642.0536248736,12.6751,12.7853,12.6714,12.6861,424642.0536
2007-03-21 14:20:00,34.52,34.8,34.52,34.79,452378.1675072072,12.6861,12.789,12.6861,12.7853,452378.1675
2007-03-21 14:25:00,34.79,34.86,34.77,34.78,314772.6412692734,12.7853,12.8111,12.778,12.7817,314772.6413
2007-03-21 14:30:00,34.77,34.85,34.77,34.85,180069.73160042107,12.778,12.8074,12.778,12.8074,180069.7316
2007-03-21 14:35:00,34.85,34.85,34.78,34.85,113632.06346366872,12.8074,12.8074,12.7817,12.8074,113632.0635
2007-03-21 14:40:00,34.84,34.88,34.84,34.88,152763.6349875811,12.8037,12.8184,12.8037,12.8184,152763.635
2007-03-21 14:45:00,34.88,34.9,34.85,34.86,138895.57804641436,12.8184,12.8258,12.8074,12.8111,138895.578
2007-03-21 14:50:00,34.87,34.93,34.85,34.92,125887.55564423469,12.8147,12.8368,12.8074,12.8331,125887.5556
2007-03-21 14:55:00,34.91,35.06,34.91,35.05,196840.4051106693,12.8294,12.8846,12.8294,12.8809,196840.4051
2007-03-21 15:00:00,35.05,35.1,35.01,35.01,270265.8538766917,12.8809,12.8993,12.8662,12.8662,270265.8539
2007-03-21 15:05:00,35.01,35.04,34.91,35.01,305634.7742925356,12.8662,12.8772,12.8294,12.8662,305634.7743
2007-03-21 15:10:00,35.02,35.05,35.01,35.01,491617.2433484929,12.8699,12.8809,12.8662,12.8662,491617.2433
2007-03-21 15:15:00,35.0,35.0,34.95,34.95,140830.6557591353,12.8625,12.8625,12.8441,12.8441,140830.6558
2007-03-21 15:20:00,34.94,34.97,34.93,34.94,274888.5395237473,12.8405,12.8515,12.8368,12.8405,274888.5395
2007-03-21 15:25:00,34.94,35.0,34.92,35.0,434854.9637753453,12.8405,12.8625,12.8331,12.8625,434854.9638
2007-03-21 15:30:00,35.0,35.05,34.99,35.03,279296.21653605613,12.8625,12.8809,12.8588,12.8735,279296.2165
2007-03-21 15:35:00,35.03,35.1,35.03,35.04,368094.7826864727,12.8735,12.8993,12.8735,12.8772,368094.7827
2007-03-21 15:40:00,35.04,35.09,35.04,35.07,279726.2338055497,12.8772,12.8956,12.8772,12.8882,279726.2338
2007-03-21 15:45:00,35.07,35.11,35.04,35.07,390778.1936522571,12.8882,12.9029,12.8772,12.8882,390778.1937
2007-03-21 15:50:00,35.07,35.07,34.97,35.01,566225.2396056226,12.8882,12.8882,12.8515,12.8662,566225.2396
2007-03-21 15:55:00,35.0,35.05,34.99,35.03,401528.6253895957,12.8625,12.8809,12.8588,12.8735,401528.6254
2007-03-22 09:30:00,34.89,35.1,34.89,35.08,326920.629132466,12.8221,12.8993,12.8221,12.8919,326920.6291
2007-03-22 09:35:00,35.08,35.09,35.0,35.02,185014.93019959683,12.8919,12.8956,12.8625,12.8699,185014.9302
2007-03-22 09:40:00,35.03,35.11,35.0,35.04,238229.5672994228,12.8735,12.9029,12.8625,12.8772,238229.5673
2007-03-22 09:45:00,35.04,35.09,35.0,35.07,264998.14232539583,12.8772,12.8956,12.8625,12.8882,264998.1423
2007-03-22 09:50:00,35.06,35.1,35.04,35.06,227694.1441968309,12.8846,12.8993,12.8772,12.8846,227694.1442
2007-03-22 09:55:00,35.06,35.07,35.02,35.05,150183.53137061986,12.8846,12.8882,12.8699,12.8809,150183.5314
2007-03-22 10:00:00,35.05,35.09,35.04,35.06,112987.0375594284,12.8809,12.8956,12.8772,12.8846,112987.0376
2007-03-22 10:05:00,35.05,35.19,35.05,35.19,250162.54652786857,12.8809,12.9323,12.8809,12.9323,250162.5465
2007-03-22 10:10:00,35.2,35.31,35.17,35.3,268975.8020682111,12.936,12.9764,12.925,12.9728,268975.8021
2007-03-22 10:15:00,35.31,35.32,35.15,35.16,238982.09752103648,12.9764,12.9801,12.9176,12.9213,238982.0975
2007-03-22 10:20:00,35.16,35.25,35.16,35.23,141798.19461549577,12.9213,12.9544,12.9213,12.947,141798.1946
2007-03-22 10:25:00,35.24,35.26,35.16,35.23,185122.4345169702,12.9507,12.9581,12.9213,12.947,185122.4345
2007-03-22 10:30:00,35.23,35.26,35.16,35.17,261880.5171215676,12.947,12.9581,12.9213,12.925,261880.5171
2007-03-22 10:35:00,35.17,35.21,35.12,35.14,184477.4086127299,12.925,12.9397,12.9066,12.914,184477.4086
2007-03-22 10:40:00,35.14,35.24,35.13,35.2,157171.3119998899,12.914,12.9507,12.9103,12.936,157171.312
2007-03-22 10:45:00,35.2,35.21,35.14,35.15,103849.1705826906,12.936,12.9397,12.914,12.9176,103849.1706
2007-03-22 10:50:00,35.15,35.19,35.11,35.13,157601.32926938348,12.9176,12.9323,12.9029,12.9103,157601.3293
2007-03-22 10:55:00,35.14,35.2,35.14,35.16,179854.72296567433,12.914,12.936,12.914,12.9213,179854.723
2007-03-22 11:00:00,35.15,35.17,35.11,35.11,90626.13954576416,12.9176,12.925,12.9029,12.9029,90626.1395
2007-03-22 11:05:00,35.12,35.12,35.08,35.11,76758.08260459741,12.9066,12.9066,12.8919,12.9029,76758.0826
2007-03-22 11:10:00,35.11,35.15,35.11,35.14,306064.7915620292,12.9029,12.9176,12.9029,12.914,306064.7916
2007-03-22 11:15:00,35.14,35.18,35.14,35.15,150076.02705324648,12.914,12.9287,12.914,12.9176,150076.0271
2007-03-22 11:20:00,35.15,35.26,35.14,35.21,119007.279332338,12.9176,12.9581,12.914,12.9397,119007.2793
2007-03-22 11:25:00,35.21,35.24,35.2,35.24,48914.4644048905,12.9397,12.9507,12.936,12.9507,48914.4644
2007-03-22 11:30:00,35.24,35.28,35.24,35.27,82455.81142538686,12.9507,12.9654,12.9507,12.9617,82455.8114
2007-03-22 11:35:00,35.27,35.28,35.25,35.26,55042.21049517349,12.9617,12.9654,12.9544,12.9581,55042.2105
2007-03-22 11:40:00,35.26,35.27,35.25,35.26,122339.91317091296,12.9581,12.9617,12.9544,12.9581,122339.9132
2007-03-22 11:45:00,35.26,35.29,35.25,35.29,136852.99601632002,12.9581,12.9691,12.9544,12.9691,136852.996
2007-03-22 11:50:00,35.28,35.32,35.28,35.31,116534.68003275013,12.9654,12.9801,12.9654,12.9764,116534.68
2007-03-22 11:55:00,35.31,35.33,35.28,35.32,253387.6760490701,12.9764,12.9838,12.9654,12.9801,253387.676
2007-03-22 12:00:00,35.31,35.33,35.27,35.29,144593.3068672038,12.9764,12.9838,12.9617,12.9691,144593.3069
2007-03-22 12:05:00,35.29,35.34,35.28,35.33,82778.324377507,12.9691,12.9875,12.9654,12.9838,82778.3244
2007-03-22 12:10:00,35.33,35.38,35.32,35.33,189530.11152927903,12.9838,13.0022,12.9801,12.9838,189530.1115
2007-03-22 12:15:00,35.33,35.37,35.33,35.36,136100.46579470634,12.9838,12.9985,12.9838,12.9948,136100.4658
2007-03-22 12:20:00,35.37,35.38,35.35,35.37,115459.63685901627,12.9985,13.0022,12.9911,12.9985,115459.6369
2007-03-22 12:25:00,35.38,35.41,35.38,35.4,127930.13767432902,13.0022,13.0132,13.0022,13.0095,127930.1377
2007-03-22 12:30:00,35.41,35.46,35.4,35.4,166631.69192874787,13.0132,13.0316,13.0095,13.0095,166631.6919
2007-03-22 12:35:00,35.4,35.41,35.35,35.35,113094.54187680178,13.0095,13.0132,12.9911,12.9911,113094.5419
2007-03-22 12:40:00,35.35,35.39,35.35,35.38,120404.835458192,12.9911,13.0058,12.9911,13.0022,120404.8355
2007-03-22 12:45:00,35.37,35.38,35.35,35.36,63320.04293292419,12.9985,13.0022,12.9911,12.9948,63320.0429
2007-03-22 12:50:00,35.35,35.36,35.35,35.35,70200.31924482087,12.9911,12.9948,12.9911,12.9911,70200.3192
2007-03-22 12:55:00,35.36,35.38,35.34,35.36,98473.95471402133,12.9948,13.0022,12.9875,12.9948,98473.9547
2007-03-22 13:00:00,35.36,35.36,35.34,35.35,67082.69404099269,12.9948,12.9948,12.9875,12.9911,67082.694
2007-03-22 13:05:00,35.35,35.38,35.33,35.35,130832.75424341044,12.9911,13.0022,12.9838,12.9911,130832.7542
2007-03-22 13:10:00,35.35,35.38,35.35,35.38,82670.82006013363,12.9911,13.0022,12.9911,13.0022,82670.8201
2007-03-22 13:15:00,35.37,35.38,35.35,35.36,80413.22939529252,12.9985,13.0022,12.9911,12.9948,80413.2294
2007-03-22 13:20:00,35.36,35.4,35.35,35.39,132875.33627350474,12.9948,13.0095,12.9911,13.0058,132875.3363
2007-03-22 13:25:00,35.39,35.41,35.36,35.36,73210.44013127568,13.0058,13.0132,12.9948,12.9948,73210.4401
2007-03-22 13:30:00,35.37,35.37,35.29,35.33,98796.46766614149,12.9985,12.9985,12.9691,12.9838,98796.4677
2007-03-22 13:35:00,35.34,35.35,35.3,35.34,67835.2242626064,12.9875,12.9911,12.9728,12.9875,67835.2243
2007-03-22 13:40:00,35.34,35.39,35.34,35.36,110084.42099034696,12.9875,13.0058,12.9875,12.9948,110084.421
2007-03-22 13:45:00,35.36,35.36,35.3,35.34,112127.0030204413,12.9948,12.9948,12.9728,12.9875,112127.003
2007-03-22 13:50:00,35.34,35.42,35.33,35.41,439047.6321529073,12.9875,13.0169,12.9838,13.0132,439047.6322
2007-03-22 13:55:00,35.41,35.42,35.38,35.4,89336.08773728354,13.0132,13.0169,13.0022,13.0095,89336.0877
2007-03-22 14:00:00,35.4,35.45,35.37,35.38,157816.33790413025,13.0095,13.0279,12.9985,13.0022,157816.3379
2007-03-22 14:05:00,35.38,35.46,35.38,35.42,113847.07209841548,13.0022,13.0316,13.0022,13.0169,113847.0721
2007-03-22 14:10:00,35.41,35.43,35.4,35.41,55579.73208204042,13.0132,13.0205,13.0095,13.0132,55579.7321
2007-03-22 14:15:00,35.42,35.44,35.41,35.42,86755.98412032227,13.0169,13.0242,13.0132,13.0169,86755.9841
2007-03-22 14:20:00,35.41,35.42,35.39,35.41,68695.25880159347,13.0132,13.0169,13.0058,13.0132,68695.2588
2007-03-22 14:25:00,35.4,35.42,35.38,35.39,93098.73884535204,13.0095,13.0169,13.0022,13.0058,93098.7388
2007-03-22 14:30:00,35.39,35.44,35.38,35.44,111159.46416408084,13.0058,13.0242,13.0022,13.0242,111159.4642
2007-03-22 14:35:00,35.44,35.48,35.43,35.48,199958.03031449745,13.0242,13.0389,13.0205,13.0389,199958.0303
2007-03-22 14:40:00,35.47,35.51,35.43,35.47,198667.9785060168,13.0352,13.0499,13.0205,13.0352,198667.9785
2007-03-22 14:45:00,35.47,35.52,35.45,35.52,168566.76964146885,13.0352,13.0536,13.0279,13.0536,168566.7696
2007-03-22 14:50:00,35.51,35.55,35.48,35.5,139003.08236378775,13.0499,13.0646,13.0389,13.0463,139003.0824
2007-03-22 14:55:00,35.5,35.5,35.41,35.41,210600.95773446263,13.0463,13.0463,13.0132,13.0132,210600.9577
2007-03-22 15:00:00,35.41,35.42,35.36,35.38,179424.70569618078,13.0132,13.0169,12.9948,13.0022,179424.7057
2007-03-22 15:05:00,35.38,35.4,35.33,35.33,158031.34653887703,13.0022,13.0095,12.9838,12.9838,158031.3465
2007-03-22 15:10:00,35.32,35.38,35.32,35.35,145453.34140619088,12.9801,13.0022,12.9801,12.9911,145453.3414
2007-03-22 15:15:00,35.35,35.37,35.34,35.35,135992.96147733295,12.9911,12.9985,12.9875,12.9911,135992.9615
2007-03-22 15:20:00,35.35,35.37,35.3,35.3,217803.74699847947,12.9911,12.9985,12.9728,12.9728,217803.747
2007-03-22 15:25:00,35.31,35.35,35.29,35.31,586006.0340023256,12.9764,12.9911,12.9691,12.9764,586006.034
2007-03-22 15:30:00,35.3,35.31,35.28,35.3,165019.1271681471,12.9728,12.9764,12.9654,12.9728,165019.1272
2007-03-22 15:35:00,35.31,35.32,35.27,35.27,95678.84246231327,12.9764,12.9801,12.9617,12.9617,95678.8425
2007-03-22 15:40:00,35.28,35.31,35.27,35.31,141153.16871125545,12.9654,12.9764,12.9617,12.9764,141153.1687
2007-03-22 15:45:00,35.3,35.34,35.29,35.3,283488.8849136181,12.9728,12.9875,12.9691,12.9728,283488.8849
2007-03-22 15:50:00,35.31,35.37,35.3,35.36,221566.398106548,12.9764,12.9985,12.9728,12.9948,221566.3981
2007-03-22 15:55:00,35.36,35.38,35.34,35.37,279081.20790130936,12.9948,13.0022,12.9875,12.9985,279081.2079
2007-03-23 09:30:00,35.42,35.42,35.26,35.4,317782.7621557282,13.0169,13.0169,12.9581,13.0095,317782.7622
2007-03-23 09:35:00,35.4,35.48,35.39,35.46,178134.65388770014,13.0095,13.0389,13.0058,13.0316,178134.6539
2007-03-23 09:40:00,35.45,35.51,35.45,35.5,216298.6865552521,13.0279,13.0499,13.0279,13.0463,216298.6866
2007-03-23 09:45:00,35.51,35.51,35.46,35.46,158568.86812574393,13.0499,13.0499,13.0316,13.0316,158568.8681
2007-03-23 09:50:00,35.46,35.51,35.45,35.5,149968.5227358731,13.0316,13.0499,13.0279,13.0463,149968.5227
2007-03-23 09:55:00,35.49,35.5,35.41,35.44,215008.63474677145,13.0426,13.0463,13.0132,13.0242,215008.6347
2007-03-23 10:00:00,35.44,35.65,35.44,35.62,494627.3642349477,13.0242,13.1014,13.0242,13.0904,494627.3642
2007-03-23 10:05:00,35.62,35.62,35.59,35.6,225974.0751188568,13.0904,13.0904,13.0793,13.083,225974.0751
2007-03-23 10:10:00,35.6,35.66,35.6,35.65,130725.24992603704,13.083,13.1051,13.083,13.1014,130725.2499
2007-03-23 10:15:00,35.65,35.66,35.65,35.65,118254.7491107243,13.1014,13.1051,13.1014,13.1014,118254.7491
2007-03-23 10:20:00,35.65,35.65,35.54,35.55,254247.71058805723,13.1014,13.1014,13.061,13.0646,254247.7106
2007-03-23 10:25:00,35.54,35.58,35.5,35.51,201893.1080272184,13.061,13.0757,13.0463,13.0499,201893.108
2007-03-23 10:30:00,35.51,35.51,35.48,35.49,149000.9838795126,13.0499,13.0499,13.0389,13.0426,149000.9839
2007-03-23 10:35:00,35.49,35.53,35.48,35.51,266180.689816503,13.0426,13.0573,13.0389,13.0499,266180.6898
2007-03-23 10:40:00,35.52,35.56,35.51,35.55,160073.92856897134,13.0536,13.0683,13.0499,13.0646,160073.9286
2007-03-23 10:45:00,35.54,35.6,35.54,35.6,121802.39158404602,13.061,13.083,13.061,13.083,121802.3916
2007-03-23 10:50:00,35.59,35.62,35.59,35.61,95356.32951019314,13.0793,13.0904,13.0793,13.0867,95356.3295
2007-03-23 10:55:00,35.61,35.65,35.6,35.65,125672.54700948791,13.0867,13.1014,13.083,13.1014,125672.547
2007-03-23 11:00:00,35.65,35.65,35.65,35.65,64287.58178928466,13.1014,13.1014,13.1014,13.1014,64287.5818
2007-03-23 11:05:00,35.65,35.65,35.63,35.64,87186.00138981582,13.1014,13.1014,13.094,13.0977,87186.0014
2007-03-23 11:10:00,35.64,35.69,35.63,35.69,348206.48397239635,13.0977,13.1161,13.094,13.1161,348206.484
2007-03-23 11:15:00,35.68,35.71,35.68,35.7,119007.279332338,13.1124,13.1234,13.1124,13.1198,119007.2793
2007-03-23 11:20:00,35.69,35.7,35.67,35.67,84820.90640760133,13.1161,13.1198,13.1087,13.1087,84820.9064
2007-03-23 11:25:00,35.67,35.69,35.67,35.67,115244.6282242695,13.1087,13.1161,13.1087,13.1087,115244.6282
2007-03-23 11:30:00,35.67,35.69,35.66,35.69,58589.85296849522,13.1087,13.1161,13.1051,13.1161,58589.853
2007-03-23 11:35:00,35.68,35.77,35.68,35.74,359279.4286618551,13.1124,13.1455,13.1124,13.1345,359279.4287
2007-03-23 11:40:00,35.73,35.76,35.71,35.76,311440.00743069843,13.1308,13.1418,13.1234,13.1418,311440.0074
2007-03-23 11:45:00,35.76,35.77,35.75,35.76,127070.10313534192,13.1418,13.1455,13.1381,13.1418,127070.1031
2007-03-23 11:50:00,35.76,35.81,35.76,35.8,283488.8849136181,13.1418,13.1602,13.1418,13.1565,283488.8849
2007-03-23 11:55:00,35.79,35.8,35.79,35.79,167814.23941985512,13.1528,13.1565,13.1528,13.1528,167814.2394
2007-03-23 12:00:00,35.79,35.8,35.79,35.79,57514.80979476136,13.1528,13.1565,13.1528,13.1528,57514.8098
2007-03-23 12:05:00,35.79,35.8,35.79,35.79,94818.8079233262,13.1528,13.1565,13.1528,13.1528,94818.8079
2007-03-23 12:10:00,35.8,35.8,35.75,35.78,204473.21164417965,13.1565,13.1565,13.1381,13.1492,204473.2116
2007-03-23 12:15:00,35.78,35.84,35.78,35.82,475169.0827903649,13.1492,13.1712,13.1492,13.1639,475169.0828
2007-03-23 12:20:00,35.82,35.83,35.79,35.81,170179.3344020696,13.1639,13.1675,13.1528,13.1602,170179.3344
2007-03-23 12:25:00,35.79,35.81,35.79,35.8,96646.38131867375,13.1528,13.1602,13.1528,13.1565,96646.3813
2007-03-23 12:30:00,35.8,35.81,35.8,35.8,57944.8270642549,13.1565,13.1602,13.1565,13.1565,57944.8271
2007-03-23 12:35:00,35.81,35.81,35.78,35.78,223286.46718452216,13.1602,13.1602,13.1492,13.1492,223286.4672
2007-03-23 12:40:00,35.78,35.79,35.78,35.78,62997.52998080404,13.1492,13.1528,13.1492,13.1492,62997.53
2007-03-23 12:45:00,35.78,35.81,35.78,35.79,130832.75424341044,13.1492,13.1602,13.1492,13.1528,130832.7542
2007-03-23 12:50:00,35.79,35.79,35.74,35.75,175124.53300124535,13.1528,13.1528,13.1345,13.1381,175124.533
2007-03-23 12:55:00,35.74,35.75,35.73,35.74,59342.38319010892,13.1345,13.1381,13.1308,13.1345,59342.3832
2007-03-23 13:00:00,35.74,35.78,35.74,35.76,93421.2517974722,13.1345,13.1492,13.1345,13.1418,93421.2518
2007-03-23 13:05:00,35.76,35.78,35.76,35.78,92453.71294111172,13.1418,13.1492,13.1418,13.1492,92453.7129
2007-03-23 13:10:00,35.77,35.81,35.71,35.73,199850.5259971241,13.1455,13.1602,13.1234,13.1308,199850.526
2007-03-23 13:15:00,35.72,35.75,35.72,35.73,57407.30547738798,13.1271,13.1381,13.1271,13.1308,57407.3055
2007-03-23 13:20:00,35.73,35.74,35.71,35.71,175662.05458811228,13.1308,13.1345,13.1234,13.1234,175662.0546
2007-03-23 13:25:00,35.71,35.81,35.71,35.73,436897.5458054396,13.1234,13.1602,13.1234,13.1308,436897.5458
2007-03-23 13:30:00,35.73,35.74,35.71,35.71,118362.25342809768,13.1308,13.1345,13.1234,13.1234,118362.2534
2007-03-23 13:35:00,35.71,35.72,35.68,35.7,189422.60721190565,13.1234,13.1271,13.1124,13.1198,189422.6072
2007-03-23 13:40:00,35.69,35.73,35.69,35.72,228016.6571489511,13.1161,13.1308,13.1161,13.1271,228016.6571
2007-03-23 13:45:00,35.72,35.74,35.72,35.73,136315.4744294531,13.1271,13.1345,13.1271,13.1308,136315.4744
2007-03-23 13:50:00,35.73,35.75,35.73,35.74,109761.90803822684,13.1308,13.1381,13.1308,13.1345,109761.908
2007-03-23 13:55:00,35.74,35.75,35.74,35.74,64610.09474140482,13.1345,13.1381,13.1345,13.1345,64610.0947
2007-03-23 14:00:00,35.74,35.75,35.69,35.69,120834.85272768556,13.1345,13.1381,13.1161,13.1161,120834.8527
2007-03-23 14:05:00,35.69,35.72,35.69,35.69,201785.60370984505,13.1161,13.1271,13.1161,13.1161,201785.6037
2007-03-23 14:10:00,35.68,35.69,35.67,35.67,101806.58855259628,13.1124,13.1161,13.1087,13.1087,101806.5886
2007-03-23 14:15:00,35.67,35.77,35.64,35.64,186089.9733733307,13.1087,13.1455,13.0977,13.0977,186089.9734
2007-03-23 14:20:00,35.64,35.65,35.63,35.64,129865.21538704996,13.0977,13.1014,13.094,13.0977,129865.2154
2007-03-23 14:25:00,35.65,35.65,35.61,35.61,106106.76124753171,13.1014,13.1014,13.0867,13.0867,106106.7612
2007-03-23 14:30:00,35.62,35.62,35.61,35.61,83638.3589164941,13.0904,13.0904,13.0867,13.0867,83638.3589
2007-03-23 14:35:00,35.61,35.62,35.6,35.61,91056.15681525772,13.0867,13.0904,13.083,13.0867,91056.1568
2007-03-23 14:40:00,35.6,35.61,35.59,35.59,103526.65763057044,13.083,13.0867,13.0793,13.0793,103526.6576
2007-03-23 14:45:00,35.6,35.6,35.57,35.57,98473.95471402133,13.083,13.083,13.072,13.072,98473.9547
2007-03-23 14:50:00,35.57,35.59,35.55,35.58,238229.5672994228,13.072,13.0793,13.0646,13.0757,238229.5673
2007-03-23 14:55:00,35.58,35.59,35.57,35.58,185122.4345169702,13.0757,13.0793,13.072,13.0757,185122.4345
2007-03-23 15:00:00,35.58,35.58,35.57,35.57,104924.21375642446,13.0757,13.0757,13.072,13.072,104924.2138
2007-03-23 15:05:00,35.58,35.58,35.56,35.57,111589.4814335744,13.0757,13.0757,13.0683,13.072,111589.4814
2007-03-23 15:10:00,35.56,35.57,35.54,35.54,102344.1101394632,13.0683,13.072,13.061,13.061,102344.1101
2007-03-23 15:15:00,35.54,35.62,35.51,35.54,315417.66717351374,13.061,13.0904,13.0499,13.061,315417.6672
2007-03-23 15:20:00,35.54,35.57,35.54,35.55,190712.6590203863,13.061,13.072,13.061,13.0646,190712.659
2007-03-23 15:25:00,35.55,35.56,35.51,35.53,235756.9679998349,13.0646,13.0683,13.0499,13.0573,235756.968
2007-03-23 15:30:00,35.52,35.53,35.52,35.53,106751.78715177202,13.0536,13.0573,13.0536,13.0573,106751.7872
2007-03-23 15:35:00,35.53,35.53,35.51,35.51,174479.50709700503,13.0573,13.0573,13.0499,13.0499,174479.5071
2007-03-23 15:40:00,35.51,35.51,35.5,35.51,140078.12553752158,13.0499,13.0499,13.0463,13.0499,140078.1255
2007-03-23 15:45:00,35.5,35.51,35.5,35.51,143733.2723282167,13.0463,13.0499,13.0463,13.0499,143733.2723
2007-03-23 15:50:00,35.5,35.51,35.47,35.48,265428.1595948894,13.0463,13.0499,13.0352,13.0389,265428.1596
2007-03-23 15:55:00,35.48,35.51,35.46,35.47,632555.4034250017,13.0389,13.0499,13.0316,13.0352,632555.4034
2007-03-26 09:30:00,35.38,35.38,35.21,35.25,283811.3978657383,13.0022,13.0022,12.9397,12.9544,283811.3979
2007-03-26 09:35:00,35.25,35.28,35.23,35.25,172651.9337016575,12.9544,12.9654,12.947,12.9544,172651.9337
2007-03-26 09:40:00,35.25,35.25,35.15,35.19,180177.2359177945,12.9544,12.9544,12.9176,12.9323,180177.2359
2007-03-26 09:45:00,35.2,35.26,35.13,35.22,229199.2046400584,12.936,12.9581,12.9103,12.9434,229199.2046
2007-03-26 09:50:00,35.22,35.26,35.22,35.25,161041.46742533182,12.9434,12.9581,12.9434,12.9544,161041.4674
2007-03-26 09:55:00,35.25,35.26,35.18,35.21,198775.4828233902,12.9544,12.9581,12.9287,12.9397,198775.4828
2007-03-26 10:00:00,35.22,35.22,35.03,35.12,405506.2851324109,12.9434,12.9434,12.8735,12.9066,405506.2851
2007-03-26 10:05:00,35.13,35.25,34.95,34.97,413784.1175701616,12.9103,12.9544,12.8441,12.8515,413784.1176
2007-03-26 10:10:00,34.98,35.02,34.96,34.97,471943.9532691633,12.8552,12.8699,12.8478,12.8515,471943.9533
2007-03-26 10:15:00,34.97,34.98,34.94,34.94,235971.9766345817,12.8515,12.8552,12.8405,12.8405,235971.9766
2007-03-26 10:20:00,34.95,34.96,34.91,34.92,343153.78105584724,12.8441,12.8478,12.8294,12.8331,343153.7811
2007-03-26 10:25:00,34.91,34.93,34.85,34.87,300044.5497891196,12.8294,12.8368,12.8074,12.8147,300044.5498
2007-03-26 10:30:00,34.86,34.9,34.85,34.87,332510.853635882,12.8111,12.8258,12.8074,12.8147,332510.8536
2007-03-26 10:35:00,34.87,34.92,34.85,34.85,193507.7712720943,12.8147,12.8331,12.8074,12.8074,193507.7713
2007-03-26 10:40:00,34.85,34.96,34.85,34.96,501077.62327735085,12.8074,12.8478,12.8074,12.8478,501077.6233
2007-03-26 10:45:00,34.96,34.98,34.94,34.97,195980.37057168217,12.8478,12.8552,12.8405,12.8515,195980.3706
2007-03-26 10:50:00,34.98,34.98,34.94,34.97,207913.349800128,12.8552,12.8552,12.8405,12.8515,207913.3498
2007-03-26 10:55:00,34.98,34.98,34.91,34.94,99871.51083987534,12.8552,12.8552,12.8294,12.8405,99871.5108
2007-03-26 11:00:00,34.94,34.95,34.84,34.86,179962.22728304772,12.8405,12.8441,12.8037,12.8111,179962.2273
2007-03-26 11:05:00,34.86,34.92,34.86,34.89,206623.29799164736,12.8111,12.8331,12.8111,12.8221,206623.298
2007-03-26 11:10:00,34.89,34.9,34.86,34.9,164159.09262916,12.8221,12.8258,12.8111,12.8258,164159.0926
2007-03-26 11:15:00,34.9,34.9,34.86,34.88,81703.28120377315,12.8258,12.8258,12.8111,12.8184,81703.2812
2007-03-26 11:20:00,34.87,34.88,34.86,34.88,203828.18573993933,12.8147,12.8184,12.8111,12.8184,203828.1857
2007-03-26 11:25:00,34.87,34.88,34.85,34.87,129650.2067523032,12.8147,12.8184,12.8074,12.8147,129650.2068
2007-03-26 11:30:00,34.87,34.88,34.86,34.88,86863.48843769566,12.8147,12.8184,12.8111,12.8184,86863.4884
2007-03-26 11:35:00,34.88,34.9,34.85,34.88,164051.58831178662,12.8184,12.8258,12.8074,12.8184,164051.5883
2007-03-26 11:40:00,34.88,34.9,34.87,34.87,138680.5694116676,12.8184,12.8258,12.8147,12.8147,138680.5694
2007-03-26 11:45:00,34.87,34.88,34.86,34.87,118469.75774547108,12.8147,12.8184,12.8111,12.8147,118469.7577
2007-03-26 11:50:00,34.86,34.87,34.83,34.83,175769.55890548567,12.8111,12.8147,12.8,12.8,175769.5589
2007-03-26 11:55:00,34.83,34.84,34.8,34.83,154053.68679606175,12.8,12.8037,12.789,12.8,154053.6868
2007-03-26 12:00:00,34.83,34.84,34.81,34.83,159858.91993422457,12.8,12.8037,12.7927,12.8,159858.9199
2007-03-26 12:05:00,34.83,34.84,34.79,34.82,214148.6002077844,12.8,12.8037,12.7853,12.7964,214148.6002
2007-03-26 12:10:00,34.83,34.83,34.82,34.82,122662.42612303312,12.8,12.8,12.7964,12.7964,122662.4261
2007-03-26 12:15:00,34.81,34.83,34.8,34.82,111051.95984670744,12.7927,12.8,12.789,12.7964,111051.9598
2007-03-26 12:20:00,34.82,34.86,34.82,34.85,172974.44665377762,12.7964,12.8111,12.7964,12.8074,172974.4467
2007-03-26 12:25:00,34.85,34.87,34.85,34.86,186304.98200807747,12.8074,12.8147,12.8074,12.8111,186304.982
2007-03-26 12:30:00,34.86,34.87,34.85,34.86,103849.1705826906,12.8111,12.8147,12.8074,12.8111,103849.1706
2007-03-26 12:35:00,34.87,34.87,34.85,34.85,78585.65599994497,12.8147,12.8147,12.8074,12.8074,78585.656
2007-03-26 12:40:00,34.86,34.87,34.85,34.85,110191.92530772036,12.8111,12.8147,12.8074,12.8074,110191.9253
2007-03-26 12:45:00,34.85,34.89,34.85,34.87,127930.13767432902,12.8074,12.8221,12.8074,12.8147,127930.1377
2007-03-26 12:50:00,34.87,34.88,34.85,34.85,70845.34514906119,12.8147,12.8184,12.8074,12.8074,70845.3451
2007-03-26 12:55:00,34.86,34.86,34.83,34.84,75683.03943086354,12.8111,12.8111,12.8,12.8037,75683.0394
2007-03-26 13:00:00,34.83,34.84,34.81,34.83,86110.95821608197,12.8,12.8037,12.7927,12.8,86110.9582
2007-03-26 13:05:00,34.82,34.83,34.79,34.8,129327.69380018304,12.7964,12.8,12.7853,12.789,129327.6938
2007-03-26 13:10:00,34.8,34.81,34.79,34.81,138358.05645954743,12.789,12.7927,12.7853,12.7927,138358.0565
2007-03-26 13:15:00,34.8,34.81,34.79,34.81,76865.5869219708,12.789,12.7927,12.7853,12.7927,76865.5869
2007-03-26 13:20:00,34.81,34.82,34.8,34.82,114384.5936852824,12.7927,12.7964,12.789,12.7964,114384.5937
2007-03-26 13:25:00,34.81,34.82,34.81,34.82,64717.59905877821,12.7927,12.7964,12.7927,12.7964,64717.5991
2007-03-26 13:30:00,34.82,34.85,34.81,34.85,232531.8384786333,12.7964,12.8074,12.7927,12.8074,232531.8385
2007-03-26 13:35:00,34.85,34.88,34.84,34.86,141475.6816633756,12.8074,12.8184,12.8037,12.8111,141475.6817
2007-03-26 13:40:00,34.87,34.87,34.84,34.86,99548.99788775518,12.8147,12.8147,12.8037,12.8111,99548.9979
2007-03-26 13:45:00,34.86,34.87,34.84,34.85,145345.8370888175,12.8111,12.8147,12.8037,12.8074,145345.8371
2007-03-26 13:50:00,34.85,34.88,34.85,34.86,151903.60044859402,12.8074,12.8184,12.8074,12.8111,151903.6004
2007-03-26 13:55:00,34.86,34.86,34.8,34.81,161363.98037745198,12.8111,12.8111,12.789,12.7927,161363.9804
2007-03-26 14:00:00,34.81,34.87,34.81,34.86,487962.0965577978,12.7927,12.8147,12.7927,12.8111,487962.0966
2007-03-26 14:05:00,34.86,34.88,34.85,34.87,242959.75726385173,12.8111,12.8184,12.8074,12.8147,242959.7573
2007-03-26 14:10:00,34.86,34.88,34.85,34.86,224469.01467562933,12.8111,12.8184,12.8074,12.8111,224469.0147
2007-03-26 14:15:00,34.86,34.87,34.86,34.86,100839.04969623582,12.8111,12.8147,12.8111,12.8111,100839.0497
2007-03-26 14:20:00,34.87,34.88,34.85,34.86,228661.68305319143,12.8147,12.8184,12.8074,12.8111,228661.6831
2007-03-26 14:25:00,34.85,34.86,34.85,34.85,55902.24503416058,12.8074,12.8111,12.8074,12.8074,55902.245
2007-03-26 14:30:00,34.85,34.85,34.82,34.82,99656.50220512856,12.8074,12.8074,12.7964,12.7964,99656.5022
2007-03-26 14:35:00,34.82,35.25,34.79,34.79,216513.69518999883,12.7964,12.9544,12.7853,12.7853,216513.6952
2007-03-26 14:40:00,34.79,34.8,34.76,34.8,153086.14793970127,12.7853,12.789,12.7743,12.789,153086.1479
2007-03-26 14:45:00,34.8,34.8,34.77,34.77,118577.26206284446,12.789,12.789,12.778,12.778,118577.2621
2007-03-26 14:50:00,34.77,34.85,34.76,34.84,426792.1399723413,12.778,12.8074,12.7743,12.8037,426792.14
2007-03-26 14:55:00,34.84,34.85,34.82,34.83,315955.18876038067,12.8037,12.8074,12.7964,12.8,315955.1888
2007-03-26 15:00:00,34.82,34.83,34.81,34.82,131800.2930997709,12.7964,12.8,12.7927,12.7964,131800.2931
2007-03-26 15:05:00,34.81,34.82,34.77,34.8,178887.18410931385,12.7927,12.7964,12.778,12.789,178887.1841
2007-03-26 15:10:00,34.8,34.84,34.78,34.83,463881.1294661594,12.789,12.8037,12.7817,12.8,463881.1295
2007-03-26 15:15:00,34.82,34.84,34.82,34.82,190712.6590203863,12.7964,12.8037,12.7964,12.7964,190712.659
2007-03-26 15:20:00,34.83,34.85,34.82,34.84,261127.98689995392,12.8,12.8074,12.7964,12.8037,261127.9869
2007-03-26 15:25:00,34.84,34.9,34.83,34.89,255645.2667139113,12.8037,12.8258,12.8,12.8221,255645.2667
2007-03-26 15:30:00,34.88,34.96,34.87,34.96,1189965.289006007,12.8184,12.8478,12.8147,12.8478,1189965.289
2007-03-26 15:35:00,34.96,34.96,34.91,34.96,443670.3177999629,12.8478,12.8478,12.8294,12.8478,443670.3178
2007-03-26 15:40:00,34.96,34.97,34.94,34.96,384865.4561967209,12.8478,12.8515,12.8405,12.8478,384865.4562
2007-03-26 15:45:00,34.96,34.98,34.95,34.97,279403.7208534295,12.8478,12.8552,12.8441,12.8515,279403.7209
2007-03-26 15:50:00,34.97,35.04,34.97,35.03,528813.7371596844,12.8515,12.8772,12.8515,12.8735,528813.7372
2007-03-26 15:55:00,35.04,35.05,35.0,35.04,656528.8661992666,12.8772,12.8809,12.8625,12.8772,656528.8662
2007-03-27 09:30:00,35.06,35.11,35.0,35.04,428404.7047329421,12.8846,12.9029,12.8625,12.8772,428404.7047
2007-03-27 09:35:00,35.04,35.05,34.98,35.03,135562.9442078394,12.8772,12.8809,12.8552,12.8735,135562.9442
2007-03-27 09:40:00,35.03,35.07,34.96,35.07,204365.70732680627,12.8735,12.8882,12.8478,12.8882,204365.7073
2007-03-27 09:45:00,35.06,35.09,35.01,35.07,131585.28446502413,12.8846,12.8956,12.8662,12.8882,131585.2845
2007-03-27 09:50:00,35.07,35.07,34.99,35.0,177382.12366608644,12.8882,12.8882,12.8588,12.8625,177382.1237
2007-03-27 09:55:00,35.0,35.09,34.98,34.99,167169.2135156148,12.8625,12.8956,12.8552,12.8588,167169.2135
2007-03-27 10:00:00,34.99,35.08,34.95,35.04,272308.43590678606,12.8588,12.8919,12.8441,12.8772,272308.4359
2007-03-27 10:05:00,35.03,35.12,35.0,35.03,212428.5311298102,12.8735,12.9066,12.8625,12.8735,212428.5311
2007-03-27 10:10:00,35.03,35.07,34.99,35.0,189745.1201640258,12.8735,12.8882,12.8588,12.8625,189745.1202
2007-03-27 10:15:00,35.0,35.05,34.98,34.99,160718.95447321166,12.8625,12.8809,12.8552,12.8588,160718.9545
2007-03-27 10:20:00,35.0,35.01,34.93,35.0,208558.3757043683,12.8625,12.8662,12.8368,12.8625,208558.3757
2007-03-27 10:25:00,35.0,35.01,34.95,34.98,201893.1080272184,12.8625,12.8662,12.8441,12.8552,201893.108
2007-03-27 10:30:00,34.98,35.0,34.94,34.98,181037.27045678155,12.8552,12.8625,12.8405,12.8552,181037.2705
2007-03-27 10:35:00,34.98,35.04,34.97,35.02,143088.2464239764,12.8552,12.8772,12.8515,12.8699,143088.2464
2007-03-27 10:40:00,35.02,35.04,34.95,34.96,126855.09450059517,12.8699,12.8772,12.8441,12.8478,126855.0945
2007-03-27 10:45:00,34.96,35.09,34.96,35.07,168459.26532409544,12.8478,12.8956,12.8478,12.8882,168459.2653
2007-03-27 10:50:00,35.07,35.17,35.06,35.16,138035.54350742727,12.8882,12.925,12.8846,12.9213,138035.5435
2007-03-27 10:55:00,35.17,35.17,35.13,35.16,104924.21375642446,12.925,12.925,12.9103,12.9213,104924.2138
2007-03-27 11:00:00,35.16,35.17,35.08,35.1,83853.36755124087,12.9213,12.925,12.8919,12.8993,83853.3676
2007-03-27 11:05:00,35.1,35.18,35.1,35.11,114922.11527214934,12.8993,12.9287,12.8993,12.9029,114922.1153
2007-03-27 11:10:00,35.11,35.14,35.08,35.13,164051.58831178662,12.9029,12.914,12.8919,12.9103,164051.5883
2007-03-27 11:15:00,35.13,35.16,35.08,35.1,108364.3519123728,12.9103,12.9213,12.8919,12.8993,108364.3519
2007-03-27 11:20:00,35.09,35.1,35.07,35.08,123522.4606620202,12.8956,12.8993,12.8882,12.8919,123522.4607
2007-03-27 11:25:00,35.08,35.1,35.07,35.1,61277.460902829866,12.8919,12.8993,12.8882,12.8993,61277.4609
2007-03-27 11:30:00,35.1,35.16,35.07,35.16,480114.28138954064,12.8993,12.9213,12.8882,12.9213,480114.2814
2007-03-27 11:35:00,35.16,35.21,35.16,35.2,73102.9358139023,12.9213,12.9397,12.9213,12.936,73102.9358
2007-03-27 11:40:00,35.2,35.23,35.17,35.22,101161.56264835596,12.936,12.947,12.925,12.9434,101161.5626
2007-03-27 11:45:00,35.23,35.24,35.21,35.24,73855.46603551599,12.947,12.9507,12.9397,12.9507,73855.466
2007-03-27 11:50:00,35.25,35.25,35.21,35.22,73855.46603551599,12.9544,12.9544,12.9397,12.9434,73855.466
2007-03-27 11:55:00,35.21,35.24,35.21,35.23,65362.62496301852,12.9397,12.9507,12.9397,12.947,65362.625
2007-03-27 12:00:00,35.23,35.24,35.18,35.21,70522.83219694103,12.947,12.9507,12.9287,12.9397,70522.8322
2007-03-27 12:05:00,35.21,35.25,35.21,35.25,98903.97198351489,12.9397,12.9544,12.9397,12.9544,98903.972
2007-03-27 12:10:00,35.25,35.27,35.23,35.23,61814.98248969679,12.9544,12.9617,12.947,12.947,61814.9825
2007-03-27 12:15:00,35.23,35.25,35.21,35.21,80413.22939529252,12.947,12.9544,12.9397,12.9397,80413.2294
2007-03-27 12:20:00,35.21,35.23,35.18,35.21,132875.33627350474,12.9397,12.947,12.9287,12.9397,132875.3363
2007-03-27 12:25:00,35.21,35.24,35.2,35.21,63535.05156767096,12.9397,12.9507,12.936,12.9397,63535.0516
2007-03-27 12:30:00,35.21,35.27,35.2,35.25,116964.69730224369,12.9397,12.9617,12.936,12.9544,116964.6973
2007-03-27 12:35:00,35.25,35.28,35.23,35.27,159643.9112994778,12.9544,12.9654,12.947,12.9617,159643.9113
2007-03-27 12:40:00,35.26,35.28,35.25,35.25,69125.27607108702,12.9581,12.9654,12.9544,12.9544,69125.2761
2007-03-27 12:45:00,35.25,35.27,35.25,35.27,62997.52998080404,12.9544,12.9617,12.9544,12.9617,62997.53
2007-03-27 12:50:00,35.27,35.27,35.25,35.27,75790.54374823693,12.9617,12.9617,12.9544,12.9617,75790.5437
2007-03-27 12:55:00,35.27,35.27,35.25,35.25,59987.409094349234,12.9617,12.9617,12.9544,12.9544,59987.4091
2007-03-27 13:00:00,35.25,35.26,35.23,35.23,115244.6282242695,12.9544,12.9581,12.947,12.947,115244.6282
2007-03-27 13:05:00,35.24,35.29,35.23,35.29,74607.9962571297,12.9507,12.9691,12.947,12.9691,74607.9963
2007-03-27 13:10:00,35.28,35.29,35.25,35.25,117287.21025436385,12.9654,12.9691,12.9544,12.9544,117287.2103
2007-03-27 13:15:00,35.26,35.3,35.25,35.26,113739.56778104207,12.9581,12.9728,12.9544,12.9581,113739.5678
2007-03-27 13:20:00,35.25,35.28,35.25,35.25,64502.59042403144,12.9544,12.9654,12.9544,12.9544,64502.5904
2007-03-27 13:25:00,35.25,35.25,35.23,35.24,79983.21212579898,12.9544,12.9544,12.947,12.9507,79983.2121
2007-03-27 13:30:00,35.24,35.25,35.16,35.16,108471.8562297462,12.9507,12.9544,12.9213,12.9213,108471.8562
2007-03-27 13:35:00,35.17,35.23,35.16,35.18,63105.03429817742,12.925,12.947,12.9213,12.9287,63105.0343
2007-03-27 13:40:00,35.18,35.23,35.18,35.22,90518.63522839078,12.9287,12.947,12.9287,12.9434,90518.6352
2007-03-27 13:45:00,35.23,35.24,35.21,35.22,48054.42986590342,12.947,12.9507,12.9397,12.9434,48054.4299
2007-03-27 13:50:00,35.21,35.23,35.2,35.21,64717.59905877821,12.9397,12.947,12.936,12.9397,64717.5991
2007-03-27 13:55:00,35.22,35.22,35.18,35.2,95033.81655807298,12.9434,12.9434,12.9287,12.936,95033.8166
2007-03-27 14:00:00,35.19,35.2,35.15,35.15,124920.0167878742,12.9323,12.936,12.9176,12.9176,124920.0168
2007-03-27 14:05:00,35.15,35.18,35.11,35.13,86540.9754855755,12.9176,12.9287,12.9029,12.9103,86540.9755
2007-03-27 14:10:00,35.13,35.19,35.13,35.18,136637.98738157324,12.9103,12.9323,12.9103,12.9287,136637.9874
2007-03-27 14:15:00,35.18,35.18,35.15,35.16,44076.77012308815,12.9287,12.9287,12.9176,12.9213,44076.7701
2007-03-27 14:20:00,35.16,35.17,35.13,35.14,78048.13441307803,12.9213,12.925,12.9103,12.914,78048.1344
2007-03-27 14:25:00,35.14,35.14,35.11,35.11,90411.1309110174,12.914,12.914,12.9029,12.9029,90411.1309
2007-03-27 14:30:00,35.11,35.17,35.09,35.12,149000.9838795126,12.9029,12.925,12.8956,12.9066,149000.9839
2007-03-27 14:35:00,35.11,35.15,35.11,35.13,79553.19485630543,12.9029,12.9176,12.9029,12.9103,79553.1949
2007-03-27 14:40:00,35.12,35.14,35.11,35.12,90948.65249788432,12.9066,12.914,12.9029,12.9066,90948.6525
2007-03-27 14:45:00,35.11,35.12,35.08,35.12,58804.86160324199,12.9029,12.9066,12.8919,12.9066,58804.8616
2007-03-27 14:50:00,35.11,35.14,35.08,35.11,103419.15331319706,12.9029,12.914,12.8919,12.9029,103419.1533
2007-03-27 14:55:00,35.11,35.16,35.11,35.11,182864.84385212912,12.9029,12.9213,12.9029,12.9029,182864.8439
2007-03-27 15:00:00,35.11,35.12,35.11,35.11,97721.42449240762,12.9029,12.9066,12.9029,12.9029,97721.4245
2007-03-27 15:05:00,35.11,35.13,35.11,35.13,160826.45879058505,12.9029,12.9103,12.9029,12.9103,160826.4588
2007-03-27 15:10:00,35.12,35.17,35.11,35.11,116642.18435012353,12.9066,12.925,12.9029,12.9029,116642.1844
2007-03-27 15:15:00,35.11,35.12,35.11,35.11,88046.03592880291,12.9029,12.9066,12.9029,12.9029,88046.0359
2007-03-27 15:20:00,35.11,35.13,35.11,35.12,94066.2777017125,12.9029,12.9103,12.9029,12.9066,94066.2777
2007-03-27 15:25:00,35.12,35.14,35.11,35.13,109116.88213398652,12.9066,12.914,12.9029,12.9103,109116.8821
2007-03-27 15:30:00,35.13,35.19,35.12,35.17,289079.1094170342,12.9103,12.9323,12.9066,12.925,289079.1094
2007-03-27 15:35:00,35.17,35.17,35.15,35.15,108256.84759499942,12.925,12.925,12.9176,12.9176,108256.8476
2007-03-27 15:40:00,35.15,35.15,35.09,35.11,217266.2254116125,12.9176,12.9176,12.8956,12.9029,217266.2254
2007-03-27 15:45:00,35.11,35.11,35.06,35.06,282198.8331051375,12.9029,12.9029,12.8846,12.8846,282198.8331
2007-03-27 15:50:00,35.06,35.11,35.06,35.07,240809.67091638403,12.8846,12.9029,12.8846,12.8882,240809.6709
2007-03-27 15:55:00,35.06,35.09,35.06,35.07,254247.71058805723,12.8846,12.8956,12.8846,12.8882,254247.7106
2007-03-28 09:30:00,34.9,35.01,34.85,34.89,257580.3444266322,12.8258,12.8662,12.8074,12.8221,257580.3444
2007-03-28 09:35:00,34.9,34.93,34.85,34.92,134917.9183035991,12.8258,12.8368,12.8074,12.8331,134917.9183
2007-03-28 09:40:00,34.92,34.96,34.85,34.94,217051.21677686577,12.8331,12.8478,12.8074,12.8405,217051.2168
2007-03-28 09:45:00,34.94,34.97,34.87,34.91,220706.36356756088,12.8405,12.8515,12.8147,12.8294,220706.3636
2007-03-28 09:50:00,34.91,34.91,34.86,34.86,139970.62122014823,12.8294,12.8294,12.8111,12.8111,139970.6212
2007-03-28 09:55:00,34.86,34.89,34.85,34.86,152118.6090833408,12.8111,12.8221,12.8074,12.8111,152118.6091
2007-03-28 10:00:00,34.87,34.93,34.84,34.85,170501.84735418975,12.8147,12.8368,12.8037,12.8074,170501.8474
2007-03-28 10:05:00,34.85,34.9,34.84,34.86,96538.87700130038,12.8074,12.8258,12.8037,12.8111,96538.877
2007-03-28 10:10:00,34.85,34.86,34.77,34.78,224146.5017235092,12.8074,12.8111,12.778,12.7817,224146.5017
2007-03-28 10:15:00,34.79,34.82,34.78,34.8,90626.13954576416,12.7853,12.7964,12.7817,12.789,90626.1395
2007-03-28 10:20:00,34.81,34.83,34.76,34.78,112664.52460730824,12.7927,12.8,12.7743,12.7817,112664.5246
2007-03-28 10:25:00,34.78,34.78,34.74,34.75,48806.96008751712,12.7817,12.7817,12.767,12.7706,48806.9601
2007-03-28 10:30:00,34.74,34.74,34.59,34.6,417761.77731297695,12.767,12.767,12.7118,12.7155,417761.7773
2007-03-28 10:35:00,34.6,34.66,34.55,34.6,274566.0265716271,12.7155,12.7376,12.6971,12.7155,274566.0266
2007-03-28 10:40:00,34.59,34.66,34.56,34.57,279941.24244029645,12.7118,12.7376,12.7008,12.7045,279941.2424
2007-03-28 10:45:00,34.56,34.57,34.52,34.56,190497.6503856395,12.7008,12.7045,12.6861,12.7008,190497.6504
2007-03-28 10:50:00,34.56,34.58,34.54,34.55,161148.9717427052,12.7008,12.7082,12.6935,12.6971,161148.9717
2007-03-28 10:55:00,34.55,34.64,34.54,34.59,164804.11853340032,12.6971,12.7302,12.6935,12.7118,164804.1185
2007-03-28 11:00:00,34.59,34.6,34.57,34.58,153838.67816131498,12.7118,12.7155,12.7045,12.7082,153838.6782
2007-03-28 11:05:00,34.58,34.66,34.58,34.64,200065.53463187083,12.7082,12.7376,12.7082,12.7302,200065.5346
2007-03-28 11:10:00,34.64,34.67,34.59,34.6,175662.05458811228,12.7302,12.7412,12.7118,12.7155,175662.0546
2007-03-28 11:15:00,34.6,34.65,34.59,34.62,136315.4744294531,12.7155,12.7339,12.7118,12.7229,136315.4744
2007-03-28 11:20:00,34.62,34.62,34.57,34.58,173511.96824064455,12.7229,12.7229,12.7045,12.7082,173511.9682
2007-03-28 11:25:00,34.58,34.6,34.53,34.55,166524.18761137448,12.7082,12.7155,12.6898,12.6971,166524.1876
2007-03-28 11:30:00,34.56,34.59,34.54,34.57,75468.03079611679,12.7008,12.7118,12.6935,12.7045,75468.0308
2007-03-28 11:35:00,34.57,34.58,34.54,34.56,118684.76638021784,12.7045,12.7082,12.6935,12.7008,118684.7664
2007-03-28 11:40:00,34.56,34.61,34.53,34.54,259407.91782197976,12.7008,12.7192,12.6898,12.6935,259407.9178
2007-03-28 11:45:00,34.54,34.55,34.5,34.5,118577.26206284446,12.6935,12.6971,12.6788,12.6788,118577.2621
2007-03-28 11:50:00,34.5,34.51,34.48,34.5,134595.40535147893,12.6788,12.6824,12.6714,12.6788,134595.4054
2007-03-28 11:55:00,34.5,34.52,34.48,34.49,81595.77688639976,12.6788,12.6861,12.6714,12.6751,81595.7769
2007-03-28 12:00:00,34.49,34.56,34.48,34.55,82025.79415589331,12.6751,12.7008,12.6714,12.6971,82025.7942
2007-03-28 12:05:00,34.55,34.64,34.54,34.6,200065.53463187083,12.6971,12.7302,12.6935,12.7155,200065.5346
2007-03-28 12:10:00,34.6,34.61,34.54,34.61,114599.60232002918,12.7155,12.7192,12.6935,12.7192,114599.6023
2007-03-28 12:15:00,34.61,34.71,34.58,34.7,140508.14280701513,12.7192,12.7559,12.7082,12.7523,140508.1428
2007-03-28 12:20:00,34.71,34.73,34.66,34.68,276501.1042843481,12.7559,12.7633,12.7376,12.7449,276501.1043
2007-03-28 12:25:00,34.68,34.71,34.64,34.64,134487.90103410554,12.7449,12.7559,12.7302,12.7302,134487.901
2007-03-28 12:30:00,34.63,34.67,34.62,34.64,100194.0237919955,12.7265,12.7412,12.7229,12.7302,100194.0238
2007-03-28 12:35:00,34.63,34.71,34.62,34.65,97076.39858816731,12.7265,12.7559,12.7229,12.7339,97076.3986
2007-03-28 12:40:00,34.64,34.71,34.63,34.69,129757.71106967656,12.7302,12.7559,12.7265,12.7486,129757.7111
2007-03-28 12:45:00,34.69,34.71,34.69,34.7,64610.09474140482,12.7486,12.7559,12.7486,12.7523,64610.0947
2007-03-28 12:50:00,34.69,34.7,34.65,34.66,72780.42286178214,12.7486,12.7523,12.7339,12.7376,72780.4229
2007-03-28 12:55:00,34.65,34.67,34.64,34.66,58482.34865112184,12.7339,12.7412,12.7302,12.7376,58482.3487
2007-03-28 13:00:00,34.66,34.66,34.6,34.6,76220.56101773048,12.7376,12.7376,12.7155,12.7155,76220.561
2007-03-28 13:05:00,34.6,34.65,34.6,34.63,81810.78552114654,12.7155,12.7339,12.7155,12.7265,81810.7855
2007-03-28 13:10:00,34.64,34.71,34.58,34.59,128145.1463090758,12.7302,12.7559,12.7082,12.7118,128145.1463
2007-03-28 13:15:00,34.6,34.62,34.58,34.62,50097.01189599775,12.7155,12.7229,12.7082,12.7229,50097.0119
2007-03-28 13:20:00,34.62,34.63,34.6,34.61,60094.91341172262,12.7229,12.7265,12.7155,12.7192,60094.9134
2007-03-28 13:25:00,34.62,34.63,34.61,34.61,61169.95658545648,12.7229,12.7265,12.7192,12.7192,61169.9566
2007-03-28 13:30:00,34.62,34.63,34.59,34.61,98258.94607927457,12.7229,12.7265,12.7118,12.7192,98258.9461
2007-03-28 13:35:00,34.61,34.65,34.59,34.64,158138.8508562504,12.7192,12.7339,12.7118,12.7302,158138.8509
2007-03-28 13:40:00,34.64,34.68,34.6,34.68,173619.47255801794,12.7302,12.7449,12.7155,12.7449,173619.4726
2007-03-28 13:45:00,34.67,34.67,34.64,34.66,132445.31900401122,12.7412,12.7412,12.7302,12.7376,132445.319
2007-03-28 13:50:00,34.65,34.66,34.58,34.61,153193.65225707466,12.7339,12.7376,12.7082,12.7192,153193.6523
2007-03-28 13:55:00,34.62,34.62,34.58,34.6,56869.783890521045,12.7229,12.7229,12.7082,12.7155,56869.7839
2007-03-28 14:00:00,34.6,34.64,34.58,34.59,154268.69543080853,12.7155,12.7302,12.7082,12.7118,154268.6954
2007-03-28 14:05:00,34.59,34.62,34.54,34.56,126425.0772311016,12.7118,12.7229,12.6935,12.7008,126425.0772
2007-03-28 14:10:00,34.56,34.58,34.51,34.56,165234.13580289387,12.7008,12.7082,12.6824,12.7008,165234.1358
2007-03-28 14:15:00,34.56,34.56,34.49,34.51,185122.4345169702,12.7008,12.7008,12.6751,12.6824,185122.4345
2007-03-28 14:20:00,34.51,34.54,34.48,34.5,100301.52810936888,12.6824,12.6935,12.6714,12.6788,100301.5281
2007-03-28 14:25:00,34.51,34.54,34.5,34.51,76005.5523829837,12.6824,12.6935,12.6788,12.6824,76005.5524
2007-03-28 14:30:00,34.51,34.55,34.49,34.52,115567.14117638965,12.6824,12.6971,12.6751,12.6861,115567.1412
2007-03-28 14:35:00,34.53,34.57,34.52,34.56,109654.40372085344,12.6898,12.7045,12.6861,12.7008,109654.4037
2007-03-28 14:40:00,34.56,34.62,34.56,34.62,132230.31036926445,12.7008,12.7229,12.7008,12.7229,132230.3104
2007-03-28 14:45:00,34.62,34.62,34.57,34.59,262203.0300736878,12.7229,12.7229,12.7045,12.7118,262203.0301
2007-03-28 14:50:00,34.59,34.63,34.54,34.62,206300.7850395272,12.7118,12.7265,12.6935,12.7229,206300.785
2007-03-28 14:55:00,34.62,34.64,34.59,34.64,135885.45715995957,12.7229,12.7302,12.7118,12.7302,135885.4572
2007-03-28 15:00:00,34.63,34.64,34.58,34.61,147065.90616679168,12.7265,12.7302,12.7082,12.7192,147065.9062
2007-03-28 15:05:00,34.62,34.62,34.6,34.62,92561.2172584851,12.7229,12.7229,12.7155,12.7229,92561.2173
2007-03-28 15:10:00,34.62,34.62,34.58,34.6,81810.78552114654,12.7229,12.7229,12.7082,12.7155,81810.7855
2007-03-28 15:15:00,34.6,34.63,34.59,34.62,163406.5624075463,12.7155,12.7265,12.7118,12.7229,163406.5624
2007-03-28 15:20:00,34.62,34.64,34.6,34.64,260697.9696304604,12.7229,12.7302,12.7155,12.7302,260697.9696
2007-03-28 15:25:00,34.64,34.71,34.63,34.68,248012.46018040087,12.7302,12.7559,12.7265,12.7449,248012.4602
2007-03-28 15:30:00,34.67,34.68,34.66,34.68,128145.1463090758,12.7412,12.7449,12.7376,12.7449,128145.1463
2007-03-28 15:35:00,34.67,34.68,34.64,34.67,160288.93720371812,12.7412,12.7449,12.7302,12.7412,160288.9372
2007-03-28 15:40:00,34.67,34.69,34.65,34.65,149215.9925142594,12.7412,12.7486,12.7339,12.7339,149215.9925
2007-03-28 15:45:00,34.65,34.65,34.59,34.59,195120.33603269508,12.7339,12.7339,12.7118,12.7118,195120.336
2007-03-28 15:50:00,34.6,34.68,34.59,34.61,410773.9966837069,12.7155,12.7449,12.7118,12.7192,410773.9967
2007-03-28 15:55:00,34.62,34.62,34.58,34.58,347023.9364812891,12.7229,12.7229,12.7082,12.7082,347023.9365
2007-03-29 09:30:00,35.0,35.0,34.92,34.95,391853.23682599096,12.8625,12.8625,12.8331,12.8441,391853.2368
2007-03-29 09:35:00,34.93,34.97,34.91,34.97,106321.76988227847,12.8368,12.8515,12.8294,12.8515,106321.7699
2007-03-29 09:40:00,34.97,34.99,34.96,34.97,55257.21912992026,12.8515,12.8588,12.8478,12.8515,55257.2191
2007-03-29 09:45:00,34.96,34.97,34.91,34.92,108364.3519123728,12.8478,12.8515,12.8294,12.8331,108364.3519
2007-03-29 09:50:00,34.92,34.93,34.89,34.92,120727.34841031216,12.8331,12.8368,12.8221,12.8331,120727.3484
2007-03-29 09:55:00,34.91,34.93,34.88,34.9,173404.46392327116,12.8294,12.8368,12.8184,12.8258,173404.4639
2007-03-29 10:00:00,34.89,34.9,34.83,34.84,166309.1789766277,12.8221,12.8258,12.8,12.8037,166309.179
2007-03-29 10:05:00,34.84,34.92,34.83,34.88,256935.31852239187,12.8037,12.8331,12.8,12.8184,256935.3185
2007-03-29 10:10:00,34.88,34.89,34.83,34.85,84820.90640760133,12.8184,12.8221,12.8,12.8074,84820.9064
2007-03-29 10:15:00,34.85,34.92,34.85,34.9,114599.60232002918,12.8074,12.8331,12.8074,12.8258,114599.6023
2007-03-29 10:20:00,34.9,34.97,34.89,34.93,180607.253187288,12.8258,12.8515,12.8221,12.8368,180607.2532
2007-03-29 10:25:00,34.92,34.93,34.88,34.91,89013.57478516338,12.8331,12.8368,12.8184,12.8294,89013.5748
2007-03-29 10:30:00,34.9,34.92,34.86,34.88,105139.22239117124,12.8258,12.8331,12.8111,12.8184,105139.2224
2007-03-29 10:35:00,34.88,34.91,34.87,34.91,71920.38832279504,12.8184,12.8294,12.8147,12.8294,71920.3883
2007-03-29 10:40:00,34.9,34.91,34.85,34.87,107826.83032550589,12.8258,12.8294,12.8074,12.8147,107826.8303
2007-03-29 10:45:00,34.87,34.89,34.85,34.86,125350.03405736775,12.8147,12.8221,12.8074,12.8111,125350.0341
2007-03-29 10:50:00,34.85,34.89,34.85,34.87,101591.5799178495,12.8074,12.8221,12.8074,12.8147,101591.5799
2007-03-29 10:55:00,34.86,34.89,34.84,34.85,136852.99601632002,12.8111,12.8221,12.8037,12.8074,136852.996
2007-03-29 11:00:00,34.85,34.89,34.79,34.83,266395.6984512498,12.8074,12.8221,12.7853,12.8,266395.6985
2007-03-29 11:05:00,34.82,34.85,34.79,34.84,96431.372683927,12.7964,12.8074,12.7853,12.8037,96431.3727
2007-03-29 11:10:00,34.84,34.86,34.8,34.84,81165.75961690622,12.8037,12.8111,12.789,12.8037,81165.7596
2007-03-29 11:15:00,34.83,34.87,34.82,34.86,67835.2242626064,12.8,12.8147,12.7964,12.8111,67835.2243
2007-03-29 11:20:00,34.86,34.88,34.85,34.87,68910.26743634025,12.8111,12.8184,12.8074,12.8147,68910.2674
2007-03-29 11:25:00,34.87,34.89,34.86,34.89,57837.32274688152,12.8147,12.8221,12.8111,12.8221,57837.3227
2007-03-29 11:30:00,34.89,34.93,34.88,34.91,101269.06696572936,12.8221,12.8368,12.8184,12.8294,101269.067
2007-03-29 11:35:00,34.91,34.93,34.88,34.9,107289.30873863897,12.8294,12.8368,12.8184,12.8258,107289.3087
2007-03-29 11:40:00,34.9,34.92,34.88,34.88,39669.09311077933,12.8258,12.8331,12.8184,12.8184,39669.0931
2007-03-29 11:45:00,34.88,34.91,34.85,34.85,79875.70780842559,12.8184,12.8294,12.8074,12.8074,79875.7078
2007-03-29 11:50:00,34.85,34.86,34.77,34.81,120834.85272768556,12.8074,12.8111,12.778,12.7927,120834.8527
2007-03-29 11:55:00,34.81,34.81,34.63,34.63,253817.6933185637,12.7927,12.7927,12.7265,12.7265,253817.6933
2007-03-29 12:00:00,34.64,34.73,34.63,34.71,123737.46929676695,12.7302,12.7633,12.7265,12.7559,123737.4693
2007-03-29 12:05:00,34.71,34.76,34.71,34.72,88046.03592880291,12.7559,12.7743,12.7559,12.7596,88046.0359
2007-03-29 12:10:00,34.71,34.75,34.71,34.72,68802.76311896686,12.7559,12.7706,12.7559,12.7596,68802.7631
2007-03-29 12:15:00,34.72,34.74,34.7,34.73,62137.49544181695,12.7596,12.767,12.7523,12.7633,62137.4954
2007-03-29 12:20:00,34.74,34.77,34.71,34.76,71490.37105330151,12.767,12.778,12.7559,12.7743,71490.3711
2007-03-29 12:25:00,34.76,34.76,34.7,34.71,69232.7803884604,12.7743,12.7743,12.7523,12.7559,69232.7804
2007-03-29 12:30:00,34.71,34.74,34.66,34.68,74177.97898763615,12.7559,12.767,12.7376,12.7449,74177.979
2007-03-29 12:35:00,34.68,34.76,34.68,34.73,81273.2639342796,12.7449,12.7743,12.7449,12.7633,81273.2639
2007-03-29 12:40:00,34.73,34.79,34.73,34.76,37734.01539805839,12.7633,12.7853,12.7633,12.7743,37734.0154
2007-03-29 12:45:00,34.76,34.81,34.74,34.8,67405.20699311285,12.7743,12.7927,12.767,12.789,67405.207
2007-03-29 12:50:00,34.8,34.83,34.77,34.78,49344.48167438405,12.789,12.8,12.778,12.7817,49344.4817
2007-03-29 12:55:00,34.78,34.81,34.75,34.79,62029.99112444357,12.7817,12.7927,12.7706,12.7853,62029.9911
2007-03-29 13:00:00,34.79,34.8,34.71,34.78,118254.7491107243,12.7853,12.789,12.7559,12.7817,118254.7491
2007-03-29 13:05:00,34.78,34.83,34.77,34.83,52784.61983033239,12.7817,12.8,12.778,12.8,52784.6198
2007-03-29 13:10:00,34.83,34.85,34.81,34.81,49129.47303963728,12.8,12.8074,12.7927,12.7927,49129.473
2007-03-29 13:15:00,34.82,34.83,34.71,34.78,191572.6935593733,12.7964,12.8,12.7559,12.7817,191572.6936
2007-03-29 13:20:00,34.77,34.79,34.71,34.75,174479.50709700503,12.778,12.7853,12.7559,12.7706,174479.5071
2007-03-29 13:25:00,34.76,34.79,34.73,34.79,45581.83056631555,12.7743,12.7853,12.7633,12.7853,45581.8306
2007-03-29 13:30:00,34.79,34.79,34.73,34.77,58267.34001637506,12.7853,12.7853,12.7633,12.778,58267.34
2007-03-29 13:35:00,34.76,34.82,34.76,34.78,106106.76124753171,12.7743,12.7964,12.7743,12.7817,106106.7612
2007-03-29 13:40:00,34.78,34.81,34.76,34.79,39454.08447603256,12.7817,12.7927,12.7743,12.7853,39454.0845
2007-03-29 13:45:00,34.78,34.79,34.75,34.76,62890.02566343065,12.7817,12.7853,12.7706,12.7743,62890.0257
2007-03-29 13:50:00,34.76,34.78,34.75,34.76,54504.68890830656,12.7743,12.7817,12.7706,12.7743,54504.6889
2007-03-29 13:55:00,34.75,34.78,34.73,34.77,107826.83032550589,12.7706,12.7817,12.7633,12.778,107826.8303
2007-03-29 14:00:00,34.77,34.79,34.71,34.75,138895.57804641436,12.778,12.7853,12.7559,12.7706,138895.578
2007-03-29 14:05:00,34.75,34.76,34.68,34.71,149861.0184184997,12.7706,12.7743,12.7449,12.7559,149861.0184
2007-03-29 14:10:00,34.73,34.75,34.7,34.71,143733.2723282167,12.7633,12.7706,12.7523,12.7559,143733.2723
2007-03-29 14:15:00,34.7,34.72,34.69,34.69,129757.71106967656,12.7523,12.7596,12.7486,12.7486,129757.7111
2007-03-29 14:20:00,34.69,34.76,34.67,34.73,148570.96661001907,12.7486,12.7743,12.7412,12.7633,148570.9666
2007-03-29 14:25:00,34.73,34.77,34.72,34.75,65040.11201089836,12.7633,12.778,12.7596,12.7706,65040.112
2007-03-29 14:30:00,34.75,34.75,34.68,34.71,117502.2188891106,12.7706,12.7706,12.7449,12.7559,117502.2189
2007-03-29 14:35:00,34.71,34.74,34.65,34.73,164374.10126390678,12.7559,12.767,12.7339,12.7633,164374.1013
2007-03-29 14:40:00,34.73,34.84,34.73,34.83,144485.8025498304,12.7633,12.8037,12.7633,12.8,144485.8025
2007-03-29 14:45:00,34.83,34.84,34.73,34.74,163514.06672491968,12.8,12.8037,12.7633,12.767,163514.0667
2007-03-29 14:50:00,34.74,34.82,34.74,34.79,123522.4606620202,12.767,12.7964,12.767,12.7853,123522.4607
2007-03-29 14:55:00,34.79,34.83,34.78,34.83,102129.10150471644,12.7853,12.8,12.7817,12.8,102129.1015
2007-03-29 15:00:00,34.83,34.88,34.83,34.86,124059.98224888711,12.8,12.8184,12.8,12.8111,124059.9822
2007-03-29 15:05:00,34.86,34.88,34.85,34.86,78478.15168257158,12.8111,12.8184,12.8074,12.8111,78478.1517
2007-03-29 15:10:00,34.86,34.96,34.85,34.96,194905.3273979483,12.8111,12.8478,12.8074,12.8478,194905.3274
2007-03-29 15:15:00,34.96,34.99,34.93,34.95,219953.8333459472,12.8478,12.8588,12.8368,12.8441,219953.8333
2007-03-29 15:20:00,34.95,34.98,34.93,34.98,195872.8662543088,12.8441,12.8552,12.8368,12.8552,195872.8663
2007-03-29 15:25:00,34.98,34.98,34.96,34.97,86325.96685082874,12.8552,12.8552,12.8478,12.8515,86325.9669
2007-03-29 15:30:00,34.96,34.98,34.96,34.98,95356.32951019314,12.8478,12.8552,12.8478,12.8552,95356.3295
2007-03-29 15:35:00,34.97,34.99,34.96,34.99,217911.2513158529,12.8515,12.8588,12.8478,12.8588,217911.2513
2007-03-29 15:40:00,34.99,35.06,34.98,35.03,232209.3255265132,12.8588,12.8846,12.8552,12.8735,232209.3255
2007-03-29 15:45:00,35.04,35.04,34.98,34.98,166631.69192874787,12.8772,12.8772,12.8552,12.8552,166631.6919
2007-03-29 15:50:00,34.98,34.98,34.89,34.89,238229.5672994228,12.8552,12.8552,12.8221,12.8221,238229.5673
2007-03-29 15:55:00,34.9,34.97,34.89,34.94,275426.0611106142,12.8258,12.8515,12.8221,12.8405,275426.0611
2007-03-30 09:30:00,34.98,34.98,34.85,34.87,166631.69192874787,12.8552,12.8552,12.8074,12.8147,166631.6919
2007-03-30 09:35:00,34.88,34.93,34.85,34.89,148355.9579752723,12.8184,12.8368,12.8074,12.8221,148355.958
2007-03-30 09:40:00,34.88,34.97,34.84,34.92,165341.64012026726,12.8184,12.8515,12.8037,12.8331,165341.6401
2007-03-30 09:45:00,34.93,35.11,34.92,35.03,185337.443151717,12.8368,12.9029,12.8331,12.8735,185337.4432
2007-03-30 09:50:00,35.03,35.05,34.98,34.99,145668.35004093766,12.8735,12.8809,12.8552,12.8588,145668.35
2007-03-30 09:55:00,34.99,35.02,34.96,35.0,238659.5845689163,12.8588,12.8699,12.8478,12.8625,238659.5846
2007-03-30 10:00:00,35.01,35.11,35.01,35.08,187057.5122296912,12.8662,12.9029,12.8662,12.8919,187057.5122
2007-03-30 10:05:00,35.08,35.1,35.01,35.08,113309.55051154856,12.8919,12.8993,12.8662,12.8919,113309.5505
2007-03-30 10:10:00,35.09,35.12,35.03,35.08,72672.91854440875,12.8956,12.9066,12.8735,12.8919,72672.9185
2007-03-30 10:15:00,35.06,35.08,35.01,35.06,191250.1806072532,12.8846,12.8919,12.8662,12.8846,191250.1806
2007-03-30 10:20:00,35.04,35.09,35.03,35.05,132337.81468663784,12.8772,12.8956,12.8735,12.8809,132337.8147
2007-03-30 10:25:00,35.04,35.09,35.02,35.07,134057.883764612,12.8772,12.8956,12.8699,12.8882,134057.8838
2007-03-30 10:30:00,35.07,35.07,35.0,35.06,157386.3206346367,12.8882,12.8882,12.8625,12.8846,157386.3206
2007-03-30 10:35:00,35.05,35.08,35.04,35.04,114599.60232002918,12.8809,12.8919,12.8772,12.8772,114599.6023
2007-03-30 10:40:00,35.03,35.1,35.03,35.06,138895.57804641436,12.8735,12.8993,12.8735,12.8846,138895.578
2007-03-30 10:45:00,35.06,35.11,35.03,35.11,112342.01165518808,12.8846,12.9029,12.8735,12.9029,112342.0117
2007-03-30 10:50:00,35.11,35.11,35.09,35.1,60202.41772909601,12.9029,12.9029,12.8956,12.8993,60202.4177
2007-03-30 10:55:00,35.11,35.11,35.07,35.11,121694.88726667264,12.9029,12.9029,12.8882,12.9029,121694.8873
2007-03-30 11:00:00,35.11,35.13,35.11,35.12,106644.28283439863,12.9029,12.9103,12.9029,12.9066,106644.2828
2007-03-30 11:05:00,35.12,35.13,35.12,35.12,24725.99299587872,12.9066,12.9103,12.9066,12.9066,24725.993
2007-03-30 11:10:00,35.12,35.13,35.04,35.06,90948.65249788432,12.9066,12.9103,12.8772,12.8846,90948.6525
2007-03-30 11:15:00,35.07,35.1,35.02,35.05,277898.6604102021,12.8882,12.8993,12.8699,12.8809,277898.6604
2007-03-30 11:20:00,35.05,35.12,35.03,35.05,142873.23778922964,12.8809,12.9066,12.8735,12.8809,142873.2378
2007-03-30 11:25:00,35.06,35.07,34.98,35.02,274888.5395237473,12.8846,12.8882,12.8552,12.8699,274888.5395
2007-03-30 11:30:00,35.01,35.08,35.01,35.08,410021.4664620932,12.8662,12.8919,12.8662,12.8919,410021.4665
2007-03-30 11:35:00,35.08,35.13,35.07,35.12,213826.0872556642,12.8919,12.9103,12.8882,12.9066,213826.0873
2007-03-30 11:40:00,35.12,35.13,35.03,35.07,626427.6573347186,12.9066,12.9103,12.8735,12.8882,626427.6573
2007-03-30 11:45:00,35.07,35.09,34.98,35.06,491617.2433484929,12.8882,12.8956,12.8552,12.8846,491617.2433
2007-03-30 11:50:00,35.06,35.13,35.05,35.12,258010.3616961257,12.8846,12.9103,12.8809,12.9066,258010.3617
2007-03-30 11:55:00,35.12,35.21,35.11,35.16,229091.70032268492,12.9066,12.9397,12.9029,12.9213,229091.7003
2007-03-30 12:00:00,35.16,35.16,35.06,35.13,203935.69005731272,12.9213,12.9213,12.8846,12.9103,203935.6901
2007-03-30 12:05:00,35.12,35.21,35.11,35.18,224791.5276277496,12.9066,12.9397,12.9029,12.9287,224791.5276
2007-03-30 12:10:00,35.18,35.21,35.14,35.2,195657.857619562,12.9287,12.9397,12.914,12.936,195657.8576
2007-03-30 12:15:00,35.2,35.23,35.14,35.22,167384.22215036157,12.936,12.947,12.914,12.9434,167384.2222
2007-03-30 12:20:00,35.22,35.24,35.17,35.18,130832.75424341044,12.9434,12.9507,12.925,12.9287,130832.7542
2007-03-30 12:25:00,35.18,35.24,35.18,35.23,60739.93931596293,12.9287,12.9507,12.9287,12.947,60739.9393
2007-03-30 12:30:00,35.22,35.25,35.21,35.25,123737.46929676695,12.9434,12.9544,12.9397,12.9544,123737.4693
2007-03-30 12:35:00,35.25,35.3,35.25,35.3,127285.1117700887,12.9544,12.9728,12.9544,12.9728,127285.1118
2007-03-30 12:40:00,35.29,35.3,35.28,35.29,79660.69917367882,12.9691,12.9728,12.9654,12.9691,79660.6992
2007-03-30 12:45:00,35.28,35.29,35.24,35.29,156203.77314352946,12.9654,12.9691,12.9507,12.9691,156203.7731
2007-03-30 12:50:00,35.28,35.29,35.24,35.25,84820.90640760133,12.9654,12.9691,12.9507,12.9544,84820.9064
2007-03-30 12:55:00,35.24,35.25,35.23,35.25,72027.89264016843,12.9507,12.9544,12.947,12.9544,72027.8926
2007-03-30 13:00:00,35.25,35.29,35.25,35.27,66760.18108887253,12.9544,12.9691,12.9544,12.9617,66760.1811
2007-03-30 13:05:00,35.27,35.31,35.26,35.29,96216.36404918022,12.9617,12.9764,12.9581,12.9691,96216.364
2007-03-30 13:10:00,35.29,35.3,35.26,35.27,38809.05857179224,12.9691,12.9728,12.9581,12.9617,38809.0586
2007-03-30 13:15:00,35.26,35.3,35.26,35.29,57084.79252526782,12.9581,12.9728,12.9581,12.9691,57084.7925
2007-03-30 13:20:00,35.3,35.3,35.28,35.28,93636.26043221896,12.9728,12.9728,12.9654,12.9654,93636.2604
2007-03-30 13:25:00,35.28,35.32,35.27,35.31,87616.01865930937,12.9654,12.9801,12.9617,12.9764,87616.0187
2007-03-30 13:30:00,35.31,35.33,35.3,35.31,222856.4499150286,12.9764,12.9838,12.9728,12.9764,222856.4499
2007-03-30 13:35:00,35.32,35.32,35.3,35.3,71382.86673592812,12.9801,12.9801,12.9728,12.9728,71382.8667
2007-03-30 13:40:00,35.3,35.35,35.29,35.34,244142.30475495892,12.9728,12.9911,12.9691,12.9875,244142.3048
2007-03-30 13:45:00,35.35,35.35,35.29,35.32,96753.88563604715,12.9911,12.9911,12.9691,12.9801,96753.8856
2007-03-30 13:50:00,35.31,35.33,35.3,35.32,85895.9495813352,12.9764,12.9838,12.9728,12.9801,85895.9496
2007-03-30 13:55:00,35.32,35.34,35.32,35.33,77618.11714358449,12.9801,12.9875,12.9801,12.9838,77618.1171
2007-03-30 14:00:00,35.34,35.34,35.28,35.29,108041.83896025266,12.9875,12.9875,12.9654,12.9691,108041.839
2007-03-30 14:05:00,35.28,35.29,35.27,35.28,97613.92017503425,12.9654,12.9691,12.9617,12.9654,97613.9202
2007-03-30 14:10:00,35.28,35.33,35.27,35.31,61492.46953757663,12.9654,12.9838,12.9617,12.9764,61492.4695
2007-03-30 14:15:00,35.32,35.33,35.31,35.31,64072.573154537895,12.9801,12.9838,12.9764,12.9764,64072.5732
2007-03-30 14:20:00,35.32,35.32,35.31,35.31,96108.85973180684,12.9801,12.9801,12.9764,12.9764,96108.8597
2007-03-30 14:25:00,35.3,35.35,35.3,35.34,138680.5694116676,12.9728,12.9911,12.9728,12.9875,138680.5694
2007-03-30 14:30:00,35.35,35.37,35.34,35.37,275533.5654279876,12.9911,12.9985,12.9875,12.9985,275533.5654
2007-03-30 14:35:00,35.37,35.43,35.36,35.41,310902.4858438315,12.9985,13.0205,12.9948,13.0132,310902.4858
2007-03-30 14:40:00,35.41,35.43,35.37,35.4,166739.19624612125,13.0132,13.0205,12.9985,13.0095,166739.1962
2007-03-30 14:45:00,35.41,35.41,35.4,35.4,65147.61632827175,13.0132,13.0132,13.0095,13.0095,65147.6163
2007-03-30 14:50:00,35.41,35.41,35.34,35.35,108686.86486449296,13.0132,13.0132,12.9875,12.9911,108686.8649
2007-03-30 14:55:00,35.34,35.36,35.3,35.35,124920.0167878742,12.9875,12.9948,12.9728,12.9911,124920.0168
2007-03-30 15:00:00,35.35,35.35,35.29,35.29,97828.928809781,12.9911,12.9911,12.9691,12.9691,97828.9288
2007-03-30 15:05:00,35.29,35.33,35.29,35.3,154053.68679606175,12.9691,12.9838,12.9691,12.9728,154053.6868
2007-03-30 15:10:00,35.3,35.31,35.25,35.28,111159.46416408084,12.9728,12.9764,12.9544,12.9654,111159.4642
2007-03-30 15:15:00,35.28,35.31,35.28,35.31,116857.19298487029,12.9654,12.9764,12.9654,12.9764,116857.193
2007-03-30 15:20:00,35.31,35.31,35.29,35.29,56869.783890521045,12.9764,12.9764,12.9691,12.9691,56869.7839
2007-03-30 15:25:00,35.29,35.3,35.27,35.28,197055.41374541604,12.9691,12.9728,12.9617,12.9654,197055.4137
2007-03-30 15:30:00,35.28,35.3,35.25,35.28,206623.29799164736,12.9654,12.9728,12.9544,12.9654,206623.298
2007-03-30 15:35:00,35.27,35.28,35.24,35.24,145345.8370888175,12.9617,12.9654,12.9507,12.9507,145345.8371
2007-03-30 15:40:00,35.24,35.31,35.24,35.28,330790.7845579079,12.9507,12.9764,12.9507,12.9654,330790.7846
2007-03-30 15:45:00,35.27,35.3,35.25,35.29,237047.0198083156,12.9617,12.9728,12.9544,12.9691,237047.0198
2007-03-30 15:50:00,35.28,35.29,35.24,35.25,371642.42515979445,12.9654,12.9691,12.9507,12.9544,371642.4252
2007-03-30 15:55:00,35.25,35.29,35.23,35.27,744252.3891759494,12.9544,12.9691,12.947,12.9617,744252.3892
2007-04-02 09:30:00,34.79,35.53,34.18,35.51,320685.3787248096,12.7853,13.0573,12.5612,13.0499,320685.3787
2007-04-02 09:35:00,35.51,35.56,35.45,35.45,198345.46555389665,13.0499,13.0683,13.0279,13.0279,198345.4656
2007-04-02 09:40:00,35.45,35.49,35.38,35.49,199205.5000928837,13.0279,13.0426,13.0022,13.0426,199205.5001
2007-04-02 09:45:00,35.5,35.51,35.37,35.38,219631.32039382705,13.0463,13.0499,12.9985,13.0022,219631.3204
2007-04-02 09:50:00,35.37,35.4,35.37,35.38,88046.03592880291,12.9985,13.0095,12.9985,13.0022,88046.0359
2007-04-02 09:55:00,35.38,35.4,35.37,35.38,196732.90079329588,13.0022,13.0095,12.9985,13.0022,196732.9008
2007-04-02 10:00:00,35.37,35.38,35.3,35.36,331758.3234142683,12.9985,13.0022,12.9728,12.9948,331758.3234
2007-04-02 10:05:00,35.36,35.37,35.22,35.25,191465.189242,12.9948,12.9985,12.9434,12.9544,191465.1892
2007-04-02 10:10:00,35.25,35.26,35.17,35.22,227156.62260996405,12.9544,12.9581,12.925,12.9434,227156.6226
2007-04-02 10:15:00,35.23,35.23,35.11,35.15,239089.60183840984,12.947,12.947,12.9029,12.9176,239089.6018
2007-04-02 10:20:00,35.15,35.2,35.14,35.19,161148.9717427052,12.9176,12.936,12.914,12.9323,161148.9717
2007-04-02 10:25:00,35.19,35.23,35.13,35.19,192217.71946361367,12.9323,12.947,12.9103,12.9323,192217.7195
2007-04-02 10:30:00,35.2,35.25,35.17,35.19,219953.8333459472,12.936,12.9544,12.925,12.9323,219953.8333
2007-04-02 10:35:00,35.19,35.25,35.19,35.19,129327.69380018304,12.9323,12.9544,12.9323,12.9323,129327.6938
2007-04-02 10:40:00,35.19,35.25,35.19,35.21,161471.48469482537,12.9323,12.9544,12.9323,12.9397,161471.4847
2007-04-02 10:45:00,35.21,35.25,35.15,35.16,191465.189242,12.9397,12.9544,12.9176,12.9213,191465.1892
2007-04-02 10:50:00,35.16,35.21,35.15,35.2,170071.8300846962,12.9213,12.9397,12.9176,12.936,170071.8301
2007-04-02 10:55:00,35.2,35.29,35.2,35.26,236186.98526932843,12.936,12.9691,12.936,12.9581,236186.9853
2007-04-02 11:00:00,35.26,35.33,35.25,35.29,132015.30173451768,12.9581,12.9838,12.9544,12.9691,132015.3017
2007-04-02 11:05:00,35.29,35.3,35.25,35.27,244894.8349765727,12.9691,12.9728,12.9544,12.9617,244894.835
2007-04-02 11:10:00,35.27,35.29,35.24,35.28,79338.18622155866,12.9617,12.9691,12.9507,12.9654,79338.1862
2007-04-02 11:15:00,35.28,35.31,35.26,35.26,71920.38832279504,12.9654,12.9764,12.9581,12.9581,71920.3883
2007-04-02 11:20:00,35.26,35.26,35.21,35.22,126747.59018322176,12.9581,12.9581,12.9397,12.9434,126747.5902
2007-04-02 11:25:00,35.21,35.24,35.18,35.21,69662.79765795395,12.9397,12.9507,12.9287,12.9397,69662.7977
2007-04-02 11:30:00,35.22,35.26,35.2,35.22,132660.327638758,12.9434,12.9581,12.936,12.9434,132660.3276
2007-04-02 11:35:00,35.21,35.24,35.2,35.22,108256.84759499942,12.9397,12.9507,12.936,12.9434,108256.8476
2007-04-02 11:40:00,35.21,35.24,35.2,35.22,65900.14654988545,12.9397,12.9507,12.936,12.9434,65900.1465
2007-04-02 11:45:00,35.22,35.22,35.16,35.16,54827.20186042672,12.9434,12.9434,12.9213,12.9213,54827.2019
2007-04-02 11:50:00,35.17,35.17,35.14,35.15,78693.16031731835,12.925,12.925,12.914,12.9176,78693.1603
2007-04-02 11:55:00,35.15,35.18,35.14,35.18,88368.54888092306,12.9176,12.9287,12.914,12.9287,88368.5489
2007-04-02 12:00:00,35.17,35.23,35.16,35.17,119652.30523657832,12.925,12.947,12.9213,12.925,119652.3052
2007-04-02 12:05:00,35.17,35.21,35.15,35.15,109546.89940348006,12.925,12.9397,12.9176,12.9176,109546.8994
2007-04-02 12:10:00,35.17,35.2,35.15,35.17,53107.13278245255,12.925,12.936,12.9176,12.925,53107.1328
2007-04-02 12:15:00,35.18,35.21,35.17,35.17,51064.55075235822,12.9287,12.9397,12.925,12.925,51064.5508
2007-04-02 12:20:00,35.17,35.21,35.16,35.17,20318.3159835699,12.925,12.9397,12.9213,12.925,20318.316
2007-04-02 12:25:00,35.17,35.19,35.16,35.19,32358.799529389104,12.925,12.9323,12.9213,12.9323,32358.7995
2007-04-02 12:30:00,35.18,35.2,35.14,35.14,35798.93768533745,12.9287,12.936,12.914,12.914,35798.9377
2007-04-02 12:35:00,35.15,35.18,35.13,35.17,49236.97735701066,12.9176,12.9287,12.9103,12.925,49236.9774
2007-04-02 12:40:00,35.17,35.17,35.16,35.17,16663.169192874786,12.925,12.925,12.9213,12.925,16663.1692
2007-04-02 12:45:00,35.18,35.18,35.13,35.17,41819.17945824705,12.9287,12.9287,12.9103,12.925,41819.1795
2007-04-02 12:50:00,35.17,35.18,35.13,35.14,42034.18809299382,12.925,12.9287,12.9103,12.914,42034.1881
2007-04-02 12:55:00,35.13,35.18,35.11,35.16,91486.17408475126,12.9103,12.9287,12.9029,12.9213,91486.1741
2007-04-02 13:00:00,35.17,35.2,35.15,35.16,42034.18809299382,12.925,12.936,12.9176,12.9213,42034.1881
2007-04-02 13:05:00,35.16,35.17,35.12,35.13,21823.376426797306,12.9213,12.925,12.9066,12.9103,21823.3764
2007-04-02 13:10:00,35.13,35.16,35.1,35.16,144163.28959771025,12.9103,12.9213,12.8993,12.9213,144163.2896
2007-04-02 13:15:00,35.16,35.17,35.11,35.14,84928.41072497472,12.9213,12.925,12.9029,12.914,84928.4107
2007-04-02 13:20:00,35.13,35.19,35.13,35.19,63320.04293292419,12.9103,12.9323,12.9103,12.9323,63320.0429
2007-04-02 13:25:00,35.19,35.2,35.16,35.18,79875.70780842559,12.9323,12.936,12.9213,12.9287,79875.7078
2007-04-02 13:30:00,35.19,35.2,35.15,35.16,30423.72181666816,12.9323,12.936,12.9176,12.9213,30423.7218
2007-04-02 13:35:00,35.15,35.19,35.15,35.18,33863.859972616505,12.9176,12.9323,12.9176,12.9287,33863.86
2007-04-02 13:40:00,35.19,35.19,35.16,35.16,27413.60093021336,12.9323,12.9323,12.9213,12.9213,27413.6009
2007-04-02 13:45:00,35.16,35.17,35.16,35.17,14513.082845407072,12.9213,12.925,12.9213,12.925,14513.0828
2007-04-02 13:50:00,35.17,35.2,35.15,35.16,74715.50057450308,12.925,12.936,12.9176,12.9213,74715.5006
2007-04-02 13:55:00,35.16,35.17,35.14,35.17,53537.15005194609,12.9213,12.925,12.914,12.925,53537.1501
2007-04-02 14:00:00,35.16,35.16,35.07,35.11,161793.99764694553,12.9213,12.9213,12.8882,12.9029,161793.9976
2007-04-02 14:05:00,35.11,35.14,35.08,35.09,104816.70943905108,12.9029,12.914,12.8919,12.8956,104816.7094
2007-04-02 14:10:00,35.08,35.09,35.06,35.07,33863.859972616505,12.8919,12.8956,12.8846,12.8882,33863.86
2007-04-02 14:15:00,35.07,35.11,35.07,35.1,85895.9495813352,12.8882,12.9029,12.8882,12.8993,85895.9496
2007-04-02 14:20:00,35.09,35.16,35.09,35.15,118254.7491107243,12.8956,12.9213,12.8956,12.9176,118254.7491
2007-04-02 14:25:00,35.15,35.17,35.12,35.13,66975.1897236193,12.9176,12.925,12.9066,12.9103,66975.1897
2007-04-02 14:30:00,35.13,35.15,35.11,35.14,67082.69404099269,12.9103,12.9176,12.9029,12.914,67082.694
2007-04-02 14:35:00,35.14,35.15,35.12,35.14,43109.23126672768,12.914,12.9176,12.9066,12.914,43109.2313
2007-04-02 14:40:00,35.14,35.15,35.12,35.13,61062.45226808309,12.914,12.9176,12.9066,12.9103,61062.4523
2007-04-02 14:45:00,35.14,35.16,35.11,35.13,64072.573154537895,12.914,12.9213,12.9029,12.9103,64072.5732
2007-04-02 14:50:00,35.14,35.14,35.11,35.11,104494.19648693092,12.914,12.914,12.9029,12.9029,104494.1965
2007-04-02 14:55:00,35.11,35.14,35.11,35.13,44399.2830752083,12.9029,12.914,12.9029,12.9103,44399.2831
2007-04-02 15:00:00,35.13,35.18,35.13,35.14,199743.02167975067,12.9103,12.9287,12.9103,12.914,199743.0217
2007-04-02 15:05:00,35.14,35.18,35.13,35.17,191572.6935593733,12.914,12.9287,12.9103,12.925,191572.6936
2007-04-02 15:10:00,35.16,35.24,35.16,35.22,129435.1981175564,12.9213,12.9507,12.9213,12.9434,129435.1981
2007-04-02 15:15:00,35.22,35.25,35.22,35.23,86218.46253345536,12.9434,12.9544,12.9434,12.947,86218.4625
2007-04-02 15:20:00,35.23,35.25,35.21,35.23,51924.585291345305,12.947,12.9544,12.9397,12.947,51924.5853
2007-04-02 15:25:00,35.23,35.25,35.23,35.24,87293.50570718921,12.947,12.9544,12.947,12.9507,87293.5057
2007-04-02 15:30:00,35.23,35.25,35.19,35.22,70952.84946643458,12.947,12.9544,12.9323,12.9434,70952.8495
2007-04-02 15:35:00,35.22,35.23,35.18,35.22,188777.58130766533,12.9434,12.947,12.9287,12.9434,188777.5813
2007-04-02 15:40:00,35.23,35.26,35.19,35.25,152441.12203546095,12.947,12.9581,12.9323,12.9544,152441.122
2007-04-02 15:45:00,35.25,35.25,35.21,35.23,95463.83382756652,12.9544,12.9544,12.9397,12.947,95463.8338
2007-04-02 15:50:00,35.22,35.23,35.18,35.18,177489.62798345982,12.9434,12.947,12.9287,12.9287,177489.628
2007-04-02 15:55:00,35.18,35.2,35.16,35.19,315525.1714908871,12.9287,12.936,12.9213,12.9323,315525.1715
2007-04-03 09:30:00,35.4,35.49,35.3,35.43,220491.3549328141,13.0095,13.0426,12.9728,13.0205,220491.3549
2007-04-03 09:35:00,35.43,35.43,35.38,35.41,113847.07209841548,13.0205,13.0205,13.0022,13.0132,113847.0721
2007-04-03 09:40:00,35.42,35.43,35.4,35.4,139970.62122014823,13.0169,13.0205,13.0095,13.0095,139970.6212
2007-04-03 09:45:00,35.4,35.43,35.37,35.41,213933.5915730376,13.0095,13.0205,12.9985,13.0132,213933.5916
2007-04-03 09:50:00,35.39,35.43,35.39,35.42,247904.95586302748,13.0058,13.0205,13.0058,13.0169,247904.9559
2007-04-03 09:55:00,35.41,35.43,35.39,35.39,63965.06883716451,13.0132,13.0205,13.0058,13.0058,63965.0688
2007-04-03 10:00:00,35.4,35.57,35.4,35.56,227264.12692733743,13.0095,13.072,13.0095,13.0683,227264.1269
2007-04-03 10:05:00,35.57,35.57,35.46,35.46,85680.94094658842,13.072,13.072,13.0316,13.0316,85680.9409
2007-04-03 10:10:00,35.47,35.53,35.47,35.52,134165.38808198538,13.0352,13.0573,13.0352,13.0536,134165.3881
2007-04-03 10:15:00,35.52,35.55,35.51,35.54,121049.86136243232,13.0536,13.0646,13.0499,13.061,121049.8614
2007-04-03 10:20:00,35.55,35.56,35.47,35.53,203183.159835699,13.0646,13.0683,13.0352,13.0573,203183.1598
2007-04-03 10:25:00,35.52,35.52,35.44,35.48,91593.67840212464,13.0536,13.0536,13.0242,13.0389,91593.6784
2007-04-03 10:30:00,35.48,35.49,35.48,35.49,89551.09637203031,13.0389,13.0426,13.0389,13.0426,89551.0964
2007-04-03 10:35:00,35.49,35.5,35.45,35.46,119867.31387132508,13.0426,13.0463,13.0279,13.0316,119867.3139
2007-04-03 10:40:00,35.46,35.51,35.45,35.51,113739.56778104207,13.0316,13.0499,13.0279,13.0499,113739.5678
2007-04-03 10:45:00,35.51,35.51,35.49,35.51,125027.5211052476,13.0499,13.0499,13.0426,13.0499,125027.5211
2007-04-03 10:50:00,35.51,35.51,35.49,35.49,105569.23966066478,13.0499,13.0499,13.0426,13.0426,105569.2397
2007-04-03 10:55:00,35.5,35.51,35.49,35.51,71382.86673592812,13.0463,13.0499,13.0426,13.0499,71382.8667
2007-04-03 11:00:00,35.5,35.51,35.49,35.5,63750.060202417735,13.0463,13.0499,13.0426,13.0463,63750.0602
2007-04-03 11:05:00,35.5,35.54,35.5,35.54,90303.626593644,13.0463,13.061,13.0463,13.061,90303.6266
2007-04-03 11:10:00,35.54,35.55,35.52,35.52,67727.71994523301,13.061,13.0646,13.0536,13.0536,67727.7199
2007-04-03 11:15:00,35.52,35.53,35.47,35.48,106429.27419965186,13.0536,13.0573,13.0352,13.0389,106429.2742
2007-04-03 11:20:00,35.48,35.49,35.45,35.45,62352.50407656372,13.0389,13.0426,13.0279,13.0279,62352.5041
2007-04-03 11:25:00,35.46,35.48,35.44,35.44,61922.48680707018,13.0316,13.0389,13.0242,13.0242,61922.4868
2007-04-03 11:30:00,35.44,35.47,35.43,35.47,54289.68027355979,13.0242,13.0352,13.0205,13.0352,54289.6803
2007-04-03 11:35:00,35.47,35.47,35.42,35.43,72780.42286178214,13.0352,13.0352,13.0169,13.0205,72780.4229
2007-04-03 11:40:00,35.44,35.44,35.4,35.41,36121.4506374576,13.0242,13.0242,13.0095,13.0132,36121.4506
2007-04-03 11:45:00,35.41,35.41,35.38,35.38,67620.21562785962,13.0132,13.0132,13.0022,13.0022,67620.2156
2007-04-03 11:50:00,35.38,35.4,35.38,35.39,146420.88026255136,13.0022,13.0095,13.0022,13.0058,146420.8803
2007-04-03 11:55:00,35.39,35.39,35.38,35.38,58482.34865112184,13.0058,13.0058,13.0022,13.0022,58482.3487
2007-04-03 12:00:00,35.38,35.39,35.38,35.38,68265.24153209993,13.0022,13.0058,13.0022,13.0022,68265.2415
2007-04-03 12:05:00,35.38,35.38,35.38,35.38,42464.20536248736,13.0022,13.0022,13.0022,13.0022,42464.2054
2007-04-03 12:10:00,35.38,35.38,35.38,35.38,32788.816798882646,13.0022,13.0022,13.0022,13.0022,32788.8168
2007-04-03 12:15:00,35.38,35.38,35.38,35.38,39024.06720653902,13.0022,13.0022,13.0022,13.0022,39024.0672
2007-04-03 12:20:00,35.38,35.39,35.36,35.37,69125.27607108702,13.0022,13.0058,12.9948,12.9985,69125.2761
2007-04-03 12:25:00,35.36,35.38,35.36,35.37,62244.99975919034,12.9948,13.0022,12.9948,12.9985,62244.9998
2007-04-03 12:30:00,35.37,35.38,35.36,35.37,52999.62846507917,12.9985,13.0022,12.9948,12.9985,52999.6285
2007-04-03 12:35:00,35.38,35.39,35.36,35.38,72887.92717915552,13.0022,13.0058,12.9948,13.0022,72887.9272
2007-04-03 12:40:00,35.38,35.38,35.37,35.38,40314.11901501965,13.0022,13.0022,12.9985,13.0022,40314.119
2007-04-03 12:45:00,35.38,35.39,35.37,35.39,115674.64549376303,13.0022,13.0058,12.9985,13.0058,115674.6455
2007-04-03 12:50:00,35.38,35.4,35.38,35.4,35476.42473321729,13.0022,13.0095,13.0022,13.0095,35476.4247
2007-04-03 12:55:00,35.4,35.4,35.38,35.39,61922.48680707018,13.0095,13.0095,13.0022,13.0058,61922.4868
2007-04-03 13:00:00,35.39,35.43,35.38,35.42,72135.39695754182,13.0058,13.0205,13.0022,13.0169,72135.397
2007-04-03 13:05:00,35.42,35.44,35.39,35.43,89873.60932415047,13.0169,13.0242,13.0058,13.0205,89873.6093
2007-04-03 13:10:00,35.44,35.45,35.42,35.43,58804.86160324199,13.0242,13.0279,13.0169,13.0205,58804.8616
2007-04-03 13:15:00,35.43,35.45,35.42,35.44,149431.00114900616,13.0205,13.0279,13.0169,13.0242,149431.0011
2007-04-03 13:20:00,35.44,35.49,35.42,35.48,88798.5661504166,13.0242,13.0426,13.0169,13.0389,88798.5662
2007-04-03 13:25:00,35.48,35.51,35.47,35.47,97613.92017503425,13.0389,13.0499,13.0352,13.0352,97613.9202
2007-04-03 13:30:00,35.48,35.48,35.45,35.46,67727.71994523301,13.0389,13.0389,13.0279,13.0316,67727.7199
2007-04-03 13:35:00,35.45,35.46,35.44,35.45,85465.93231184165,13.0279,13.0316,13.0242,13.0279,85465.9323
2007-04-03 13:40:00,35.45,35.47,35.44,35.45,213181.06135142388,13.0279,13.0352,13.0242,13.0279,213181.0614
2007-04-03 13:45:00,35.45,35.47,35.43,35.45,162546.5278685592,13.0279,13.0352,13.0205,13.0279,162546.5279
2007-04-03 13:50:00,35.46,35.49,35.46,35.49,77833.12577833126,13.0316,13.0426,13.0316,13.0426,77833.1258
2007-04-03 13:55:00,35.49,35.5,35.45,35.46,78048.13441307803,13.0426,13.0463,13.0279,13.0316,78048.1344
2007-04-03 14:00:00,35.46,35.46,35.44,35.46,73855.46603551599,13.0316,13.0316,13.0242,13.0316,73855.466
2007-04-03 14:05:00,35.45,35.46,35.43,35.44,131262.77151290397,13.0279,13.0316,13.0205,13.0242,131262.7715
2007-04-03 14:10:00,35.45,35.45,35.4,35.43,166846.70056349464,13.0279,13.0279,13.0095,13.0205,166846.7006
2007-04-03 14:15:00,35.43,35.44,35.41,35.43,84390.8891381078,13.0205,13.0242,13.0132,13.0205,84390.8891
2007-04-03 14:20:00,35.43,35.44,35.42,35.44,94926.3122406996,13.0205,13.0242,13.0169,13.0242,94926.3122
2007-04-03 14:25:00,35.44,35.5,35.43,35.5,245109.84361131943,13.0242,13.0463,13.0205,13.0463,245109.8436
2007-04-03 14:30:00,35.5,35.5,35.45,35.48,121479.87863192588,13.0463,13.0463,13.0279,13.0389,121479.8786
2007-04-03 14:35:00,35.48,35.49,35.47,35.49,72995.43149652891,13.0389,13.0426,13.0352,13.0426,72995.4315
2007-04-03 14:40:00,35.48,35.49,35.46,35.47,75683.03943086354,13.0389,13.0426,13.0316,13.0352,75683.0394
2007-04-03 14:45:00,35.46,35.49,35.46,35.47,86003.45389870858,13.0316,13.0426,13.0316,13.0352,86003.4539
2007-04-03 14:50:00,35.47,35.49,35.47,35.48,49129.47303963728,13.0352,13.0426,13.0352,13.0389,49129.473
2007-04-03 14:55:00,35.48,35.49,35.45,35.46,69232.7803884604,13.0389,13.0426,13.0279,13.0316,69232.7804
2007-04-03 15:00:00,35.46,35.48,35.45,35.47,71812.88400542167,13.0316,13.0389,13.0279,13.0352,71812.884
2007-04-03 15:05:00,35.48,35.49,35.47,35.47,92776.22589323188,13.0389,13.0426,13.0352,13.0352,92776.2259
2007-04-03 15:10:00,35.48,35.48,35.43,35.43,66115.15518463223,13.0389,13.0389,13.0205,13.0205,66115.1552
2007-04-03 15:15:00,35.43,35.45,35.42,35.44,146528.38457992475,13.0205,13.0279,13.0169,13.0242,146528.3846
2007-04-03 15:20:00,35.44,35.48,35.44,35.46,158353.85949099716,13.0242,13.0389,13.0242,13.0316,158353.8595
2007-04-03 15:25:00,35.46,35.47,35.45,35.46,228554.17873581804,13.0316,13.0352,13.0279,13.0316,228554.1787
2007-04-03 15:30:00,35.47,35.48,35.46,35.48,80843.24666478607,13.0352,13.0389,13.0316,13.0389,80843.2467
2007-04-03 15:35:00,35.48,35.5,35.47,35.5,132552.8233213846,13.0389,13.0463,13.0352,13.0463,132552.8233
2007-04-03 15:40:00,35.5,35.51,35.49,35.5,165664.1530723874,13.0463,13.0499,13.0426,13.0463,165664.1531
2007-04-03 15:45:00,35.5,35.51,35.47,35.47,163944.08399441323,13.0463,13.0499,13.0352,13.0352,163944.084
2007-04-03 15:50:00,35.47,35.48,35.43,35.44,212428.5311298102,13.0352,13.0389,13.0205,13.0242,212428.5311
2007-04-03 15:55:00,35.44,35.46,35.43,35.46,265428.1595948894,13.0242,13.0316,13.0205,13.0316,265428.1596
2007-04-04 09:30:00,35.45,35.58,35.42,35.42,243927.2961202122,13.0279,13.0757,13.0169,13.0169,243927.2961
2007-04-04 09:35:00,35.43,35.49,35.41,35.42,119867.31387132508,13.0205,13.0426,13.0132,13.0169,119867.3139
2007-04-04 09:40:00,35.4,35.47,35.39,35.4,162116.51059906566,13.0095,13.0352,13.0058,13.0095,162116.5106
2007-04-04 09:45:00,35.39,35.41,35.35,35.39,139540.60395065468,13.0058,13.0132,12.9911,13.0058,139540.604
2007-04-04 09:50:00,35.39,35.4,35.37,35.37,50204.516213371135,13.0058,13.0095,12.9985,12.9985,50204.5162
2007-04-04 09:55:00,35.37,35.38,35.35,35.36,57944.8270642549,12.9985,13.0022,12.9911,12.9948,57944.8271
2007-04-04 10:00:00,35.35,35.35,35.27,35.33,179317.2013788074,12.9911,12.9911,12.9617,12.9838,179317.2014
2007-04-04 10:05:00,35.32,35.33,35.26,35.27,103741.66626531722,12.9801,12.9838,12.9581,12.9617,103741.6663
2007-04-04 10:10:00,35.26,35.34,35.26,35.33,59987.409094349234,12.9581,12.9875,12.9581,12.9838,59987.4091
2007-04-04 10:15:00,35.33,35.35,35.31,35.31,55579.73208204042,12.9838,12.9911,12.9764,12.9764,55579.7321
2007-04-04 10:20:00,35.31,35.35,35.3,35.35,68587.75448422009,12.9764,12.9911,12.9728,12.9911,68587.7545
2007-04-04 10:25:00,35.35,35.37,35.3,35.31,80950.75098215944,12.9911,12.9985,12.9728,12.9764,80950.751
2007-04-04 10:30:00,35.32,35.33,35.25,35.29,145668.35004093766,12.9801,12.9838,12.9544,12.9691,145668.35
2007-04-04 10:35:00,35.29,35.34,35.27,35.32,132875.33627350474,12.9691,12.9875,12.9617,12.9801,132875.3363
2007-04-04 10:40:00,35.31,35.37,35.29,35.34,61492.46953757663,12.9764,12.9985,12.9691,12.9875,61492.4695
2007-04-04 10:45:00,35.35,35.35,35.26,35.26,72242.9012749152,12.9911,12.9911,12.9581,12.9581,72242.9013
2007-04-04 10:50:00,35.27,35.31,35.25,35.28,114599.60232002918,12.9617,12.9764,12.9544,12.9654,114599.6023
2007-04-04 10:55:00,35.28,35.3,35.25,35.27,89336.08773728354,12.9654,12.9728,12.9544,12.9617,89336.0877
2007-04-04 11:00:00,35.27,35.3,35.26,35.29,98151.44176190117,12.9617,12.9728,12.9581,12.9691,98151.4418
2007-04-04 11:05:00,35.28,35.33,35.28,35.31,94281.28633645928,12.9654,12.9838,12.9654,12.9764,94281.2863
2007-04-04 11:10:00,35.32,35.34,35.28,35.3,124059.98224888711,12.9801,12.9875,12.9654,12.9728,124059.9822
2007-04-04 11:15:00,35.31,35.31,35.24,35.25,251237.58970160244,12.9764,12.9764,12.9507,12.9544,251237.5897
2007-04-04 11:20:00,35.25,35.28,35.24,35.27,159858.91993422457,12.9544,12.9654,12.9507,12.9617,159858.9199
2007-04-04 11:25:00,35.28,35.29,35.26,35.26,57514.80979476136,12.9654,12.9691,12.9581,12.9581,57514.8098
2007-04-04 11:30:00,35.26,35.29,35.24,35.26,150828.55727486018,12.9581,12.9691,12.9507,12.9581,150828.5573
2007-04-04 11:35:00,35.27,35.27,35.25,35.25,72995.43149652891,12.9617,12.9617,12.9544,12.9544,72995.4315
2007-04-04 11:40:00,35.25,35.26,35.24,35.25,38486.54561967209,12.9544,12.9581,12.9507,12.9544,38486.5456
2007-04-04 11:45:00,35.25,35.26,35.24,35.25,25263.514582745644,12.9544,12.9581,12.9507,12.9544,25263.5146
2007-04-04 11:50:00,35.25,35.35,35.25,35.34,238014.558664676,12.9544,12.9911,12.9544,12.9875,238014.5587
2007-04-04 11:55:00,35.34,35.35,35.32,35.35,85358.42799446826,12.9875,12.9911,12.9801,12.9911,85358.428
2007-04-04 12:00:00,35.35,35.38,35.34,35.38,122339.91317091296,12.9911,13.0022,12.9875,13.0022,122339.9132
2007-04-04 12:05:00,35.38,35.38,35.33,35.34,51709.57665659853,13.0022,13.0022,12.9838,12.9875,51709.5767
2007-04-04 12:10:00,35.33,35.34,35.28,35.28,39884.1017455261,12.9838,12.9875,12.9654,12.9654,39884.1017
2007-04-04 12:15:00,35.28,35.31,35.26,35.26,70092.81492744749,12.9654,12.9764,12.9581,12.9581,70092.8149
2007-04-04 12:20:00,35.26,35.28,35.25,35.26,94603.79928857944,12.9581,12.9654,12.9544,12.9581,94603.7993
2007-04-04 12:25:00,35.27,35.28,35.25,35.25,41819.17945824705,12.9617,12.9654,12.9544,12.9544,41819.1795
2007-04-04 12:30:00,35.25,35.31,35.25,35.3,95141.32087544636,12.9544,12.9764,12.9544,12.9728,95141.3209
2007-04-04 12:35:00,35.29,35.3,35.25,35.25,51924.585291345305,12.9691,12.9728,12.9544,12.9544,51924.5853
2007-04-04 12:40:00,35.25,35.28,35.25,35.28,46764.37805742279,12.9544,12.9654,12.9544,12.9654,46764.3781
2007-04-04 12:45:00,35.28,35.3,35.26,35.27,70415.32787956765,12.9654,12.9728,12.9581,12.9617,70415.3279
2007-04-04 12:50:00,35.28,35.28,35.25,35.25,38164.03266755193,12.9654,12.9654,12.9544,12.9544,38164.0327
2007-04-04 12:55:00,35.25,35.31,35.25,35.31,80735.74234741268,12.9544,12.9764,12.9544,12.9764,80735.7423
2007-04-04 13:00:00,35.3,35.31,35.21,35.24,143733.2723282167,12.9728,12.9764,12.9397,12.9507,143733.2723
2007-04-04 13:05:00,35.24,35.25,35.22,35.24,42034.18809299382,12.9507,12.9544,12.9434,12.9507,42034.1881
2007-04-04 13:10:00,35.23,35.25,35.21,35.22,42464.20536248736,12.947,12.9544,12.9397,12.9434,42464.2054
2007-04-04 13:15:00,35.23,35.25,35.22,35.25,43861.76148834138,12.947,12.9544,12.9434,12.9544,43861.7615
2007-04-04 13:20:00,35.25,35.27,35.22,35.26,51387.06370447837,12.9544,12.9617,12.9434,12.9581,51387.0637
2007-04-04 13:25:00,35.26,35.26,35.23,35.23,54074.67163881302,12.9581,12.9581,12.947,12.947,54074.6716
2007-04-04 13:30:00,35.23,35.26,35.22,35.24,56439.76662102751,12.947,12.9581,12.9434,12.9507,56439.7666
2007-04-04 13:35:00,35.24,35.25,35.21,35.22,83960.87186861425,12.9507,12.9544,12.9397,12.9434,83960.8719
2007-04-04 13:40:00,35.22,35.24,35.19,35.22,83315.84596437393,12.9434,12.9507,12.9323,12.9434,83315.846
2007-04-04 13:45:00,35.23,35.24,35.21,35.23,40529.127649766415,12.947,12.9507,12.9397,12.947,40529.1276
2007-04-04 13:50:00,35.22,35.25,35.2,35.23,75790.54374823693,12.9434,12.9544,12.936,12.947,75790.5437
2007-04-04 13:55:00,35.22,35.25,35.21,35.24,71705.37968804828,12.9434,12.9544,12.9397,12.9507,71705.3797
2007-04-04 14:00:00,35.23,35.24,35.19,35.2,120404.835458192,12.947,12.9507,12.9323,12.936,120404.8355
2007-04-04 14:05:00,35.2,35.24,35.17,35.22,72457.90990966198,12.936,12.9507,12.925,12.9434,72457.9099
2007-04-04 14:10:00,35.23,35.25,35.22,35.24,85035.9150423481,12.947,12.9544,12.9434,12.9507,85035.915
2007-04-04 14:15:00,35.23,35.28,35.23,35.25,100946.5540136092,12.947,12.9654,12.947,12.9544,100946.554
2007-04-04 14:20:00,35.25,35.25,35.24,35.24,88153.5402461763,12.9544,12.9544,12.9507,12.9507,88153.5402
2007-04-04 14:25:00,35.24,35.27,35.23,35.23,99764.00652250196,12.9507,12.9617,12.947,12.947,99764.0065
2007-04-04 14:30:00,35.24,35.32,35.24,35.3,122769.93044040648,12.9507,12.9801,12.9507,12.9728,122769.9304
2007-04-04 14:35:00,35.3,35.32,35.28,35.3,92776.22589323188,12.9728,12.9801,12.9654,12.9728,92776.2259
2007-04-04 14:40:00,35.31,35.32,35.28,35.29,68050.23289735317,12.9764,12.9801,12.9654,12.9691,68050.2329
2007-04-04 14:45:00,35.29,35.35,35.28,35.34,131692.78878239752,12.9691,12.9911,12.9654,12.9875,131692.7888
2007-04-04 14:50:00,35.35,35.35,35.31,35.34,83315.84596437393,12.9911,12.9911,12.9764,12.9875,83315.846
2007-04-04 14:55:00,35.34,35.35,35.33,35.34,95033.81655807298,12.9875,12.9911,12.9838,12.9875,95033.8166
2007-04-04 15:00:00,35.34,35.35,35.32,35.34,151258.5745443537,12.9875,12.9911,12.9801,12.9875,151258.5745
2007-04-04 15:05:00,35.34,35.34,35.31,35.33,51279.55938710499,12.9875,12.9875,12.9764,12.9838,51279.5594
2007-04-04 15:10:00,35.33,35.37,35.31,35.36,191465.189242,12.9838,12.9985,12.9764,12.9948,191465.1892
2007-04-04 15:15:00,35.36,35.39,35.36,35.39,152871.1393049545,12.9948,13.0058,12.9948,13.0058,152871.1393
2007-04-04 15:20:00,35.39,35.44,35.38,35.44,257042.8228397653,13.0058,13.0242,13.0022,13.0242,257042.8228
2007-04-04 15:25:00,35.43,35.44,35.38,35.42,212106.01817769004,13.0205,13.0242,13.0022,13.0169,212106.0182
2007-04-04 15:30:00,35.41,35.42,35.39,35.39,85250.92367709488,13.0132,13.0169,13.0058,13.0058,85250.9237
2007-04-04 15:35:00,35.39,35.41,35.38,35.41,177059.61071396628,13.0058,13.0132,13.0022,13.0132,177059.6107
2007-04-04 15:40:00,35.41,35.41,35.35,35.36,163084.04945542614,13.0132,13.0132,12.9911,12.9948,163084.0495
2007-04-04 15:45:00,35.36,35.4,35.35,35.38,269513.323655078,12.9948,13.0095,12.9911,13.0022,269513.3237
2007-04-04 15:50:00,35.39,35.39,35.34,35.34,300474.5670586131,13.0058,13.0058,12.9875,12.9875,300474.5671
2007-04-04 15:55:00,35.35,35.38,35.34,35.37,335735.9831570836,12.9911,13.0022,12.9875,12.9985,335735.9832
2007-04-05 09:30:00,34.88,35.05,34.8,35.02,242637.2443117316,12.955,13.0182,12.9253,13.007,242637.2443
2007-04-05 09:35:00,35.03,35.11,35.02,35.08,164374.10126390678,13.0108,13.0405,13.007,13.0293,164374.1013
2007-04-05 09:40:00,35.08,35.1,35.05,35.05,87401.0100245626,13.0293,13.0367,13.0182,13.0182,87401.01
2007-04-05 09:45:00,35.05,35.07,35.04,35.06,153086.14793970127,13.0182,13.0256,13.0145,13.0219,153086.1479
2007-04-05 09:50:00,35.06,35.09,35.04,35.05,109116.88213398652,13.0219,13.033,13.0145,13.0182,109116.8821
2007-04-05 09:55:00,35.05,35.06,34.98,34.99,78155.63873045142,13.0182,13.0219,12.9922,12.9959,78155.6387
2007-04-05 10:00:00,34.99,35.06,34.98,35.05,69985.31061007411,12.9959,13.0219,12.9922,13.0182,69985.3106
2007-04-05 10:05:00,35.05,35.08,34.99,35.04,119759.8095539517,13.0182,13.0293,12.9959,13.0145,119759.8096
2007-04-05 10:10:00,35.03,35.05,34.99,35.02,398948.5217726344,13.0108,13.0182,12.9959,13.007,398948.5218
2007-04-05 10:15:00,35.01,35.05,35.0,35.05,96108.85973180684,13.0033,13.0182,12.9996,13.0182,96108.8597
2007-04-05 10:20:00,35.05,35.07,35.04,35.07,77940.63009570465,13.0182,13.0256,13.0145,13.0256,77940.6301
2007-04-05 10:25:00,35.06,35.06,35.04,35.05,89013.57478516338,13.0219,13.0219,13.0145,13.0182,89013.5748
2007-04-05 10:30:00,35.05,35.07,35.02,35.05,105569.23966066478,13.0182,13.0256,13.007,13.0182,105569.2397
2007-04-05 10:35:00,35.05,35.05,35.01,35.02,100194.0237919955,13.0182,13.0182,13.0033,13.007,100194.0238
2007-04-05 10:40:00,35.02,35.08,35.02,35.08,77725.62146095787,13.007,13.0293,13.007,13.0293,77725.6215
2007-04-05 10:45:00,35.09,35.09,35.07,35.08,55042.21049517349,13.033,13.033,13.0256,13.0293,55042.2105
2007-04-05 10:50:00,35.08,35.11,35.08,35.11,79660.69917367882,13.0293,13.0405,13.0293,13.0405,79660.6992
2007-04-05 10:55:00,35.11,35.12,35.07,35.12,464096.13810090616,13.0405,13.0442,13.0256,13.0442,464096.1381
2007-04-05 11:00:00,35.12,35.17,35.11,35.16,138465.5607769208,13.0442,13.0627,13.0405,13.059,138465.5608
2007-04-05 11:05:00,35.17,35.23,35.15,35.22,97506.41585766085,13.0627,13.085,13.0553,13.0813,97506.4159
2007-04-05 11:10:00,35.23,35.24,35.22,35.23,77940.63009570465,13.085,13.0887,13.0813,13.085,77940.6301
2007-04-05 11:15:00,35.24,35.24,35.2,35.2,75468.03079611679,13.0887,13.0887,13.0739,13.0739,75468.0308
2007-04-05 11:20:00,35.2,35.21,35.17,35.2,92561.2172584851,13.0739,13.0776,13.0627,13.0739,92561.2173
2007-04-05 11:25:00,35.21,35.22,35.17,35.17,39991.60606289949,13.0776,13.0813,13.0627,13.0627,39991.6061
2007-04-05 11:30:00,35.17,35.18,35.16,35.18,67405.20699311285,13.0627,13.0665,13.059,13.0665,67405.207
2007-04-05 11:35:00,35.17,35.21,35.16,35.16,94281.28633645928,13.0627,13.0776,13.059,13.059,94281.2863
2007-04-05 11:40:00,35.17,35.17,35.14,35.15,32251.29521201572,13.0627,13.0627,13.0516,13.0553,32251.2952
2007-04-05 11:45:00,35.15,35.22,35.15,35.18,69340.2847058338,13.0553,13.0813,13.0553,13.0665,69340.2847
2007-04-05 11:50:00,35.18,35.21,35.18,35.21,36658.97222432453,13.0665,13.0776,13.0665,13.0776,36658.9722
2007-04-05 11:55:00,35.2,35.25,35.2,35.24,70522.83219694103,13.0739,13.0925,13.0739,13.0887,70522.8322
2007-04-05 12:00:00,35.25,35.29,35.23,35.23,82670.82006013363,13.0925,13.1073,13.085,13.085,82670.8201
2007-04-05 12:05:00,35.24,35.24,35.21,35.21,119652.30523657832,13.0887,13.0887,13.0776,13.0776,119652.3052
2007-04-05 12:10:00,35.21,35.24,35.21,35.23,37949.02403280516,13.0776,13.0887,13.0776,13.085,37949.024
2007-04-05 12:15:00,35.22,35.23,35.18,35.19,61384.965220203245,13.0813,13.085,13.0665,13.0702,61384.9652
2007-04-05 12:20:00,35.18,35.19,35.17,35.18,30746.23476878832,13.0665,13.0702,13.0627,13.0665,30746.2348
2007-04-05 12:25:00,35.18,35.23,35.18,35.23,48591.95145277035,13.0665,13.085,13.0665,13.085,48591.9515
2007-04-05 12:30:00,35.23,35.24,35.21,35.24,94711.30360595282,13.085,13.0887,13.0776,13.0887,94711.3036
2007-04-05 12:35:00,35.24,35.28,35.23,35.28,101591.5799178495,13.0887,13.1036,13.085,13.1036,101591.5799
2007-04-05 12:40:00,35.28,35.28,35.25,35.25,102989.13604370352,13.1036,13.1036,13.0925,13.0925,102989.136
2007-04-05 12:45:00,35.25,35.25,35.25,35.25,60847.44363333632,13.0925,13.0925,13.0925,13.0925,60847.4436
2007-04-05 12:50:00,35.25,35.28,35.24,35.27,85358.42799446826,13.0925,13.1036,13.0887,13.0999,85358.428
2007-04-05 12:55:00,35.27,35.31,35.26,35.3,70522.83219694103,13.0999,13.1147,13.0962,13.111,70522.8322
2007-04-05 13:00:00,35.29,35.32,35.29,35.32,119329.79228445816,13.1073,13.1185,13.1073,13.1185,119329.7923
2007-04-05 13:05:00,35.32,35.35,35.3,35.35,162976.54513805275,13.1185,13.1296,13.111,13.1296,162976.5451
2007-04-05 13:10:00,35.35,35.35,35.34,35.35,60847.44363333632,13.1296,13.1296,13.1259,13.1296,60847.4436
2007-04-05 13:15:00,35.35,35.36,35.34,35.35,55472.22776466703,13.1296,13.1333,13.1259,13.1296,55472.2278
2007-04-05 13:20:00,35.36,35.36,35.34,35.34,72887.92717915552,13.1333,13.1333,13.1259,13.1259,72887.9272
2007-04-05 13:25:00,35.33,35.33,35.31,35.33,99764.00652250196,13.1222,13.1222,13.1147,13.1222,99764.0065
2007-04-05 13:30:00,35.33,35.33,35.31,35.31,40099.11038027288,13.1222,13.1222,13.1147,13.1147,40099.1104
2007-04-05 13:35:00,35.32,35.32,35.29,35.3,81380.76825165299,13.1185,13.1185,13.1073,13.111,81380.7683
2007-04-05 13:40:00,35.3,35.32,35.29,35.32,78800.66463469174,13.111,13.1185,13.1073,13.1185,78800.6646
2007-04-05 13:45:00,35.32,35.37,35.31,35.35,71490.37105330151,13.1185,13.137,13.1147,13.1296,71490.3711
2007-04-05 13:50:00,35.36,35.36,35.34,35.35,67620.21562785962,13.1333,13.1333,13.1259,13.1296,67620.2156
2007-04-05 13:55:00,35.34,35.35,35.34,35.34,41281.65787138012,13.1259,13.1296,13.1259,13.1259,41281.6579
2007-04-05 14:00:00,35.35,35.35,35.34,35.35,51602.072339225146,13.1296,13.1296,13.1259,13.1296,51602.0723
2007-04-05 14:05:00,35.34,35.36,35.33,35.34,105461.7353432914,13.1259,13.1333,13.1222,13.1259,105461.7353
2007-04-05 14:10:00,35.35,35.35,35.34,35.34,55257.21912992026,13.1296,13.1296,13.1259,13.1259,55257.2191
2007-04-05 14:15:00,35.35,35.36,35.34,35.35,92023.69567161816,13.1296,13.1333,13.1259,13.1296,92023.6957
2007-04-05 14:20:00,35.35,35.37,35.35,35.36,61384.965220203245,13.1296,13.137,13.1296,13.1333,61384.9652
2007-04-05 14:25:00,35.36,35.37,35.35,35.36,121479.87863192588,13.1333,13.137,13.1296,13.1333,121479.8786
2007-04-05 14:30:00,35.37,35.37,35.35,35.35,61707.478172323405,13.137,13.137,13.1296,13.1296,61707.4782
2007-04-05 14:35:00,35.36,35.37,35.34,35.36,122662.42612303312,13.1333,13.137,13.1259,13.1333,122662.4261
2007-04-05 14:40:00,35.37,35.37,35.36,35.37,49774.49894387759,13.137,13.137,13.1333,13.137,49774.4989
2007-04-05 14:45:00,35.37,35.37,35.34,35.34,65470.12928039191,13.137,13.137,13.1259,13.1259,65470.1293
2007-04-05 14:50:00,35.34,35.35,35.34,35.35,30316.217499294773,13.1259,13.1296,13.1259,13.1296,30316.2175
2007-04-05 14:55:00,35.35,35.35,35.34,35.35,99656.50220512856,13.1296,13.1296,13.1259,13.1296,99656.5022
2007-04-05 15:00:00,35.35,35.37,35.34,35.35,110084.42099034696,13.1296,13.137,13.1259,13.1296,110084.421
2007-04-05 15:05:00,35.36,35.36,35.32,35.32,77833.12577833126,13.1333,13.1333,13.1185,13.1185,77833.1258
2007-04-05 15:10:00,35.32,35.33,35.3,35.31,67082.69404099269,13.1185,13.1222,13.111,13.1147,67082.694
2007-04-05 15:15:00,35.31,35.32,35.3,35.31,113417.05482892194,13.1147,13.1185,13.111,13.1147,113417.0548
2007-04-05 15:20:00,35.31,35.35,35.3,35.35,69770.30197532734,13.1147,13.1296,13.111,13.1296,69770.302
2007-04-05 15:25:00,35.35,35.35,35.34,35.35,45474.32624894216,13.1296,13.1296,13.1259,13.1296,45474.3262
2007-04-05 15:30:00,35.35,35.35,35.27,35.29,138573.0650942942,13.1296,13.1296,13.0999,13.1073,138573.0651
2007-04-05 15:35:00,35.29,35.33,35.28,35.31,167599.23078510835,13.1073,13.1222,13.1036,13.1147,167599.2308
2007-04-05 15:40:00,35.3,35.33,35.3,35.33,168566.76964146885,13.111,13.1222,13.111,13.1222,168566.7696
2007-04-05 15:45:00,35.33,35.34,35.32,35.33,160826.45879058505,13.1222,13.1259,13.1185,13.1222,160826.4588
2007-04-05 15:50:00,35.33,35.33,35.32,35.32,173834.4811927647,13.1222,13.1222,13.1185,13.1185,173834.4812
2007-04-05 15:55:00,35.32,35.36,35.3,35.35,372932.4769682751,13.1185,13.1333,13.111,13.1296,372932.477
2007-04-09 09:30:00,35.36,35.49,35.35,35.42,208773.3843391151,13.1333,13.1816,13.1296,13.1556,208773.3843
2007-04-09 09:35:00,35.4,35.43,35.25,35.27,127177.60745271533,13.1482,13.1593,13.0925,13.0999,127177.6075
2007-04-09 09:40:00,35.27,35.36,35.27,35.34,103204.14467845028,13.0999,13.1333,13.0999,13.1259,103204.1447
2007-04-09 09:45:00,35.34,35.37,35.33,35.36,89658.6006894037,13.1259,13.137,13.1222,13.1333,89658.6007
2007-04-09 09:50:00,35.36,35.36,35.3,35.34,130295.23265654348,13.1333,13.1333,13.111,13.1259,130295.2327
2007-04-09 09:55:00,35.34,35.39,35.33,35.38,80413.22939529252,13.1259,13.1445,13.1222,13.1407,80413.2294
2007-04-09 10:00:00,35.38,35.38,35.33,35.33,45044.308979448615,13.1407,13.1407,13.1222,13.1222,45044.309
2007-04-09 10:05:00,35.33,35.34,35.28,35.29,72350.40559228859,13.1222,13.1259,13.1036,13.1073,72350.4056
2007-04-09 10:10:00,35.29,35.3,35.26,35.27,145883.35867568443,13.1073,13.111,13.0962,13.0999,145883.3587
2007-04-09 10:15:00,35.27,35.3,35.26,35.29,53859.66300406625,13.0999,13.111,13.0962,13.1073,53859.663
2007-04-09 10:20:00,35.29,35.33,35.28,35.33,138143.04782480063,13.1073,13.1222,13.1036,13.1222,138143.0478
2007-04-09 10:25:00,35.33,35.36,35.32,35.35,65577.63359776529,13.1222,13.1333,13.1185,13.1296,65577.6336
2007-04-09 10:30:00,35.34,35.37,35.33,35.36,62244.99975919034,13.1259,13.137,13.1222,13.1333,62244.9998
2007-04-09 10:35:00,35.36,35.37,35.35,35.37,64932.60769352498,13.1333,13.137,13.1296,13.137,64932.6077
2007-04-09 10:40:00,35.37,35.38,35.29,35.29,73532.95308339584,13.137,13.1407,13.1073,13.1073,73532.9531
2007-04-09 10:45:00,35.29,35.32,35.27,35.31,104279.18785218416,13.1073,13.1185,13.0999,13.1147,104279.1879
2007-04-09 10:50:00,35.31,35.33,35.3,35.31,49451.98599175744,13.1147,13.1222,13.111,13.1147,49451.986
2007-04-09 10:55:00,35.32,35.32,35.3,35.32,41604.17082350027,13.1185,13.1185,13.111,13.1185,41604.1708
2007-04-09 11:00:00,35.32,35.35,35.31,35.34,47516.90827903649,13.1185,13.1296,13.1147,13.1259,47516.9083
2007-04-09 11:05:00,35.34,35.37,35.32,35.33,47839.42123115664,13.1259,13.137,13.1185,13.1222,47839.4212
2007-04-09 11:10:00,35.34,35.35,35.33,35.34,35153.91178109713,13.1259,13.1296,13.1222,13.1259,35153.9118
2007-04-09 11:15:00,35.34,35.36,35.34,35.34,40959.14491925996,13.1259,13.1333,13.1259,13.1259,40959.1449
2007-04-09 11:20:00,35.34,35.37,35.34,35.36,41174.153554006734,13.1259,13.137,13.1259,13.1333,41174.1536
2007-04-09 11:25:00,35.36,35.38,35.35,35.37,34186.37292473666,13.1333,13.1407,13.1296,13.137,34186.3729
2007-04-09 11:30:00,35.38,35.39,35.37,35.38,66545.17245412576,13.1407,13.1445,13.137,13.1407,66545.1725
2007-04-09 11:35:00,35.38,35.38,35.37,35.37,24403.48004375856,13.1407,13.1407,13.137,13.137,24403.48
2007-04-09 11:40:00,35.38,35.38,35.37,35.38,24725.99299587872,13.1407,13.1407,13.137,13.1407,24725.993
2007-04-09 11:45:00,35.37,35.38,35.35,35.35,41604.17082350027,13.137,13.1407,13.1296,13.1296,41604.1708
2007-04-09 11:50:00,35.35,35.38,35.34,35.38,58482.34865112184,13.1296,13.1407,13.1259,13.1407,58482.3487
2007-04-09 11:55:00,35.38,35.39,35.38,35.38,37841.51971543177,13.1407,13.1445,13.1407,13.1407,37841.5197
2007-04-09 12:00:00,35.38,35.39,35.35,35.35,42571.709679860745,13.1407,13.1445,13.1296,13.1296,42571.7097
2007-04-09 12:05:00,35.34,35.35,35.34,35.35,21930.88074417069,13.1259,13.1296,13.1259,13.1296,21930.8807
2007-04-09 12:10:00,35.35,35.35,35.34,35.34,15265.613067020771,13.1296,13.1296,13.1259,13.1259,15265.6131
2007-04-09 12:15:00,35.35,35.35,35.34,35.35,29133.67000818753,13.1296,13.1296,13.1259,13.1296,29133.67
2007-04-09 12:20:00,35.34,35.35,35.34,35.34,12255.492180565972,13.1259,13.1296,13.1259,13.1259,12255.4922
2007-04-09 12:25:00,35.34,35.36,35.34,35.35,58052.33138162829,13.1259,13.1333,13.1259,13.1296,58052.3314
2007-04-09 12:30:00,35.34,35.38,35.34,35.36,40636.6319671398,13.1259,13.1407,13.1259,13.1333,40636.632
2007-04-09 12:35:00,35.37,35.41,35.35,35.4,125457.53837474114,13.137,13.1519,13.1296,13.1482,125457.5384
2007-04-09 12:40:00,35.41,35.42,35.38,35.38,80735.74234741268,13.1519,13.1556,13.1407,13.1407,80735.7423
2007-04-09 12:45:00,35.39,35.44,35.39,35.43,72027.89264016843,13.1445,13.163,13.1445,13.1593,72027.8926
2007-04-09 12:50:00,35.44,35.44,35.43,35.43,13868.056941166758,13.163,13.163,13.1593,13.1593,13868.0569
2007-04-09 12:55:00,35.43,35.44,35.39,35.4,66115.15518463223,13.1593,13.163,13.1445,13.1482,66115.1552
2007-04-09 13:00:00,35.4,35.42,35.39,35.41,25478.523217492417,13.1482,13.1556,13.1445,13.1519,25478.5232
2007-04-09 13:05:00,35.41,35.42,35.4,35.41,18920.75985771589,13.1519,13.1556,13.1482,13.1519,18920.7599
2007-04-09 13:10:00,35.42,35.43,35.41,35.42,59234.878872735535,13.1556,13.1593,13.1519,13.1556,59234.8789
2007-04-09 13:15:00,35.41,35.41,35.4,35.4,23005.923917904543,13.1519,13.1519,13.1482,13.1482,23005.9239
2007-04-09 13:20:00,35.4,35.42,35.4,35.41,26876.07934334643,13.1482,13.1556,13.1482,13.1519,26876.0793
2007-04-09 13:25:00,35.41,35.42,35.41,35.41,16018.143288634474,13.1519,13.1556,13.1519,13.1519,16018.1433
2007-04-09 13:30:00,35.41,35.42,35.39,35.39,25156.01026537226,13.1519,13.1556,13.1445,13.1445,25156.0103
2007-04-09 13:35:00,35.39,35.39,35.38,35.38,15050.604432274002,13.1445,13.1445,13.1407,13.1407,15050.6044
2007-04-09 13:40:00,35.39,35.39,35.38,35.38,23543.44550477148,13.1445,13.1445,13.1407,13.1407,23543.4455
2007-04-09 13:45:00,35.38,35.38,35.38,35.38,12578.00513268613,13.1407,13.1407,13.1407,13.1407,12578.0051
2007-04-09 13:50:00,35.38,35.38,35.35,35.35,66115.15518463223,13.1407,13.1407,13.1296,13.1296,66115.1552
2007-04-09 13:55:00,35.35,35.37,35.35,35.35,45689.33488368893,13.1296,13.137,13.1296,13.1296,45689.3349
2007-04-09 14:00:00,35.35,35.36,35.29,35.3,150721.0529574868,13.1296,13.1333,13.1073,13.111,150721.053
2007-04-09 14:05:00,35.3,35.35,35.3,35.31,98151.44176190117,13.111,13.1296,13.111,13.1147,98151.4418
2007-04-09 14:10:00,35.31,35.33,35.3,35.33,21715.872109423915,13.1147,13.1222,13.111,13.1222,21715.8721
2007-04-09 14:15:00,35.32,35.33,35.3,35.3,44614.29170995508,13.1185,13.1222,13.111,13.111,44614.2917
2007-04-09 14:20:00,35.3,35.32,35.3,35.3,44184.27444046153,13.111,13.1185,13.111,13.111,44184.2744
2007-04-09 14:25:00,35.3,35.33,35.3,35.33,49882.003261250975,13.111,13.1222,13.111,13.1222,49882.0033
2007-04-09 14:30:00,35.32,35.34,35.32,35.34,44399.2830752083,13.1185,13.1259,13.1185,13.1259,44399.2831
2007-04-09 14:35:00,35.34,35.4,35.33,35.38,185444.9474690904,13.1259,13.1482,13.1222,13.1407,185444.9475
2007-04-09 14:40:00,35.38,35.38,35.36,35.37,112127.0030204413,13.1407,13.1407,13.1333,13.137,112127.003
2007-04-09 14:45:00,35.37,35.38,35.36,35.37,131477.78014765074,13.137,13.1407,13.1333,13.137,131477.7801
2007-04-09 14:50:00,35.37,35.38,35.34,35.35,54397.184590933175,13.137,13.1407,13.1259,13.1296,54397.1846
2007-04-09 14:55:00,35.36,35.39,35.35,35.38,175554.5502707389,13.1333,13.1445,13.1296,13.1407,175554.5503
2007-04-09 15:00:00,35.38,35.38,35.36,35.37,49451.98599175744,13.1407,13.1407,13.1333,13.137,49451.986
2007-04-09 15:05:00,35.36,35.38,35.36,35.38,41496.66650612689,13.1333,13.1407,13.1333,13.1407,41496.6665
2007-04-09 15:10:00,35.37,35.37,35.35,35.35,40529.127649766415,13.137,13.137,13.1296,13.1296,40529.1276
2007-04-09 15:15:00,35.35,35.38,35.35,35.37,70092.81492744749,13.1296,13.1407,13.1296,13.137,70092.8149
2007-04-09 15:20:00,35.37,35.37,35.32,35.33,96753.88563604715,13.137,13.137,13.1185,13.1222,96753.8856
2007-04-09 15:25:00,35.32,35.35,35.3,35.34,241884.71409011784,13.1185,13.1296,13.111,13.1259,241884.7141
2007-04-09 15:30:00,35.33,35.36,35.32,35.34,156418.78177827623,13.1222,13.1333,13.1185,13.1259,156418.7818
2007-04-09 15:35:00,35.34,35.36,35.33,35.36,103526.65763057044,13.1259,13.1333,13.1222,13.1333,103526.6576
2007-04-09 15:40:00,35.35,35.38,35.35,35.37,80413.22939529252,13.1296,13.1407,13.1296,13.137,80413.2294
2007-04-09 15:45:00,35.37,35.38,35.35,35.35,57837.32274688152,13.137,13.1407,13.1296,13.1296,57837.3227
2007-04-09 15:50:00,35.36,35.36,35.35,35.36,107611.82169075913,13.1333,13.1333,13.1296,13.1333,107611.8217
2007-04-09 15:55:00,35.36,35.36,35.33,35.35,175662.05458811228,13.1333,13.1333,13.1222,13.1296,175662.0546
2007-04-10 09:30:00,35.35,35.52,35.35,35.43,177059.61071396628,13.1296,13.1927,13.1296,13.1593,177059.6107
2007-04-10 09:35:00,35.43,35.45,35.36,35.41,145238.3327714441,13.1593,13.1667,13.1333,13.1519,145238.3328
2007-04-10 09:40:00,35.41,35.43,35.36,35.38,88583.55751566983,13.1519,13.1593,13.1333,13.1407,88583.5575
2007-04-10 09:45:00,35.38,35.39,35.3,35.31,99441.4935703818,13.1407,13.1445,13.111,13.1147,99441.4936
2007-04-10 09:50:00,35.31,35.32,35.3,35.32,33433.84270312296,13.1147,13.1185,13.111,13.1185,33433.8427
2007-04-10 09:55:00,35.32,35.32,35.27,35.32,116642.18435012353,13.1185,13.1185,13.0999,13.1185,116642.1844
2007-04-10 10:00:00,35.31,35.32,35.28,35.29,137175.50896844018,13.1147,13.1185,13.1036,13.1073,137175.509
2007-04-10 10:05:00,35.29,35.29,35.21,35.22,132015.30173451768,13.1073,13.1073,13.0776,13.0813,132015.3017
2007-04-10 10:10:00,35.22,35.25,35.21,35.25,109869.41235560022,13.0813,13.0925,13.0776,13.0925,109869.4124
2007-04-10 10:15:00,35.25,35.25,35.21,35.24,94818.8079233262,13.0925,13.0925,13.0776,13.0887,94818.8079
2007-04-10 10:20:00,35.23,35.25,35.21,35.25,109654.40372085344,13.085,13.0925,13.0776,13.0925,109654.4037
2007-04-10 10:25:00,35.25,35.27,35.22,35.22,123307.45202727342,13.0925,13.0999,13.0813,13.0813,123307.452
2007-04-10 10:30:00,35.22,35.26,35.22,35.25,73962.97035288937,13.0813,13.0962,13.0813,13.0925,73962.9704
2007-04-10 10:35:00,35.25,35.25,35.21,35.23,86110.95821608197,13.0925,13.0925,13.0776,13.085,86110.9582
2007-04-10 10:40:00,35.22,35.24,35.14,35.16,106321.76988227847,13.0813,13.0887,13.0516,13.059,106321.7699
2007-04-10 10:45:00,35.16,35.19,35.16,35.19,54504.68890830656,13.059,13.0702,13.059,13.0702,54504.6889
2007-04-10 10:50:00,35.18,35.19,35.17,35.18,52462.10687821223,13.0665,13.0702,13.0627,13.0665,52462.1069
2007-04-10 10:55:00,35.18,35.2,35.16,35.18,99226.48493563502,13.0665,13.0739,13.059,13.0665,99226.4849
2007-04-10 11:00:00,35.17,35.18,35.11,35.11,85680.94094658842,13.0627,13.0665,13.0405,13.0405,85680.9409
2007-04-10 11:05:00,35.12,35.13,35.08,35.09,135670.4485252128,13.0442,13.0479,13.0293,13.033,135670.4485
2007-04-10 11:10:00,35.09,35.11,35.07,35.07,87401.0100245626,13.033,13.0405,13.0256,13.0256,87401.01
2007-04-10 11:15:00,35.08,35.09,35.05,35.09,65255.12064564513,13.0293,13.033,13.0182,13.033,65255.1206
2007-04-10 11:20:00,35.08,35.11,35.08,35.1,63105.03429817742,13.0293,13.0405,13.0293,13.0367,63105.0343
2007-04-10 11:25:00,35.1,35.1,35.06,35.07,52247.098243465465,13.0367,13.0367,13.0219,13.0256,52247.0982
2007-04-10 11:30:00,35.06,35.11,35.06,35.1,100516.53674411566,13.0219,13.0405,13.0219,13.0367,100516.5367
2007-04-10 11:35:00,35.1,35.11,35.02,35.03,76328.06533510386,13.0367,13.0405,13.007,13.0108,76328.0653
2007-04-10 11:40:00,35.02,35.16,35.01,35.03,540854.2207055036,13.007,13.059,13.0033,13.0108,540854.2207
2007-04-10 11:45:00,35.02,35.05,35.02,35.05,33003.82543362942,13.007,13.0182,13.007,13.0182,33003.8254
2007-04-10 11:50:00,35.04,35.06,35.03,35.05,547519.4883826534,13.0145,13.0219,13.0108,13.0182,547519.4884
2007-04-10 11:55:00,35.04,35.05,34.99,35.01,85250.92367709488,13.0145,13.0182,12.9959,13.0033,85250.9237
2007-04-10 12:00:00,35.0,35.06,35.0,35.05,70415.32787956765,12.9996,13.0219,12.9996,13.0182,70415.3279
2007-04-10 12:05:00,35.05,35.07,35.04,35.07,34723.89451160359,13.0182,13.0256,13.0145,13.0256,34723.8945
2007-04-10 12:10:00,35.07,35.09,35.06,35.08,39776.59742815272,13.0256,13.033,13.0219,13.0293,39776.5974
2007-04-10 12:15:00,35.08,35.1,35.08,35.09,23328.436870024703,13.0293,13.0367,13.0293,13.033,23328.4369
2007-04-10 12:20:00,35.09,35.11,35.09,35.1,21285.854839930373,13.033,13.0405,13.033,13.0367,21285.8548
2007-04-10 12:25:00,35.1,35.11,35.1,35.11,22790.91528315777,13.0367,13.0405,13.0367,13.0405,22790.9153
2007-04-10 12:30:00,35.11,35.11,35.11,35.11,26876.07934334643,13.0405,13.0405,13.0405,13.0405,26876.0793
2007-04-10 12:35:00,35.11,35.14,35.11,35.14,85465.93231184165,13.0405,13.0516,13.0405,13.0516,85465.9323
2007-04-10 12:40:00,35.14,35.15,35.11,35.13,94281.28633645928,13.0516,13.0553,13.0405,13.0479,94281.2863
2007-04-10 12:45:00,35.13,35.15,35.12,35.12,61599.97385495002,13.0479,13.0553,13.0442,13.0442,61599.9739
2007-04-10 12:50:00,35.12,35.14,35.11,35.11,52677.11551295901,13.0442,13.0516,13.0405,13.0405,52677.1155
2007-04-10 12:55:00,35.11,35.16,35.11,35.14,63750.060202417735,13.0405,13.059,13.0405,13.0516,63750.0602
2007-04-10 13:00:00,35.14,35.16,35.14,35.15,35046.40746372374,13.0516,13.059,13.0516,13.0553,35046.4075
2007-04-10 13:05:00,35.16,35.18,35.15,35.17,41496.66650612689,13.059,13.0665,13.0553,13.0627,41496.6665
2007-04-10 13:10:00,35.17,35.19,35.17,35.17,32036.286577268947,13.0627,13.0702,13.0627,13.0627,32036.2866
2007-04-10 13:15:00,35.17,35.18,35.17,35.18,29026.165690814145,13.0627,13.0665,13.0627,13.0665,29026.1657
2007-04-10 13:20:00,35.17,35.22,35.17,35.2,86970.99275506905,13.0627,13.0813,13.0627,13.0739,86970.9928
2007-04-10 13:25:00,35.2,35.22,35.18,35.19,36873.9808590713,13.0739,13.0813,13.0665,13.0702,36873.9809
2007-04-10 13:30:00,35.18,35.2,35.14,35.2,84498.39345548119,13.0665,13.0739,13.0516,13.0739,84498.3935
2007-04-10 13:35:00,35.2,35.21,35.18,35.2,48484.44713539696,13.0739,13.0776,13.0665,13.0739,48484.4471
2007-04-10 13:40:00,35.2,35.22,35.19,35.21,34293.877242110044,13.0739,13.0813,13.0702,13.0776,34293.8772
2007-04-10 13:45:00,35.21,35.22,35.2,35.21,35583.92905059068,13.0776,13.0813,13.0739,13.0776,35583.9291
2007-04-10 13:50:00,35.2,35.25,35.2,35.23,67942.72857997978,13.0739,13.0925,13.0739,13.085,67942.7286
2007-04-10 13:55:00,35.23,35.24,35.2,35.22,35153.91178109713,13.085,13.0887,13.0739,13.0813,35153.9118
2007-04-10 14:00:00,35.22,35.25,35.22,35.24,136100.46579470634,13.0813,13.0925,13.0813,13.0887,136100.4658
2007-04-10 14:05:00,35.24,35.3,35.23,35.26,139970.62122014823,13.0887,13.111,13.085,13.0962,139970.6212
2007-04-10 14:10:00,35.27,35.27,35.25,35.25,37949.02403280516,13.0999,13.0999,13.0925,13.0925,37949.024
2007-04-10 14:15:00,35.25,35.27,35.25,35.26,27306.09661283997,13.0925,13.0999,13.0925,13.0962,27306.0966
2007-04-10 14:20:00,35.26,35.27,35.25,35.26,31283.756355655245,13.0962,13.0999,13.0925,13.0962,31283.7564
2007-04-10 14:25:00,35.25,35.26,35.24,35.24,50742.03780023806,13.0925,13.0962,13.0887,13.0887,50742.0378
2007-04-10 14:30:00,35.23,35.24,35.18,35.19,38164.03266755193,13.085,13.0887,13.0665,13.0702,38164.0327
2007-04-10 14:35:00,35.19,35.24,35.18,35.22,88153.5402461763,13.0702,13.0887,13.0665,13.0813,88153.5402
2007-04-10 14:40:00,35.22,35.23,35.22,35.22,17845.71668398203,13.0813,13.085,13.0813,13.0813,17845.7167
2007-04-10 14:45:00,35.22,35.24,35.21,35.23,45151.813296822,13.0813,13.0887,13.0776,13.085,45151.8133
2007-04-10 14:50:00,35.23,35.25,35.22,35.22,28273.63546920045,13.085,13.0925,13.0813,13.0813,28273.6355
2007-04-10 14:55:00,35.22,35.23,35.2,35.23,34293.877242110044,13.0813,13.085,13.0739,13.085,34293.8772
2007-04-10 15:00:00,35.23,35.26,35.22,35.25,61492.46953757663,13.085,13.0962,13.0813,13.0925,61492.4695
2007-04-10 15:05:00,35.25,35.25,35.25,35.25,19350.77712720943,13.0925,13.0925,13.0925,13.0925,19350.7771
2007-04-10 15:10:00,35.25,35.27,35.25,35.26,118684.76638021784,13.0925,13.0999,13.0925,13.0962,118684.7664
2007-04-10 15:15:00,35.25,35.27,35.24,35.24,84283.38482073441,13.0925,13.0999,13.0887,13.0887,84283.3848
2007-04-10 15:20:00,35.24,35.25,35.19,35.21,127822.63335695564,13.0887,13.0925,13.0702,13.0776,127822.6334
2007-04-10 15:25:00,35.22,35.22,35.19,35.19,62997.52998080404,13.0813,13.0813,13.0702,13.0702,62997.53
2007-04-10 15:30:00,35.19,35.2,35.19,35.2,61277.460902829866,13.0702,13.0739,13.0702,13.0739,61277.4609
2007-04-10 15:35:00,35.2,35.2,35.18,35.18,81488.27256902638,13.0739,13.0739,13.0665,13.0665,81488.2726
2007-04-10 15:40:00,35.18,35.18,35.16,35.17,158031.34653887703,13.0665,13.0665,13.059,13.0627,158031.3465
2007-04-10 15:45:00,35.17,35.17,35.16,35.16,123307.45202727342,13.0627,13.0627,13.059,13.059,123307.452
2007-04-10 15:50:00,35.16,35.19,35.16,35.17,246077.3824676799,13.059,13.0702,13.059,13.0627,246077.3825
2007-04-10 15:55:00,35.17,35.19,35.17,35.18,148140.94934052552,13.0627,13.0702,13.0627,13.0665,148140.9493
2007-04-11 09:30:00,35.17,35.21,35.0,35.01,184584.91293010328,13.0627,13.0776,12.9996,13.0033,184584.9129
2007-04-11 09:35:00,35.0,35.0,34.91,34.98,153193.65225707466,12.9996,12.9996,12.9662,12.9922,153193.6523
2007-04-11 09:40:00,34.98,34.98,34.89,34.93,234466.91619135428,12.9922,12.9922,12.9588,12.9736,234466.9162
2007-04-11 09:45:00,34.93,34.95,34.84,34.84,226834.1096578439,12.9736,12.981,12.9402,12.9402,226834.1097
2007-04-11 09:50:00,34.85,34.85,34.82,34.85,132767.83195613135,12.9439,12.9439,12.9328,12.9439,132767.832
2007-04-11 09:55:00,34.85,34.85,34.8,34.8,184907.42588222344,12.9439,12.9439,12.9253,12.9253,184907.4259
2007-04-11 10:00:00,34.81,34.88,34.8,34.88,243819.7918028388,12.929,12.955,12.9253,12.955,243819.7918
2007-04-11 10:05:00,34.88,34.88,34.85,34.85,182972.3481695025,12.955,12.955,12.9439,12.9439,182972.3482
2007-04-11 10:10:00,34.85,34.85,34.83,34.85,96216.36404918022,12.9439,12.9439,12.9365,12.9439,96216.364
2007-04-11 10:15:00,34.85,34.85,34.82,34.82,98473.95471402133,12.9439,12.9439,12.9328,12.9328,98473.9547
2007-04-11 10:20:00,34.82,34.83,34.73,34.76,233069.36006550025,12.9328,12.9365,12.8993,12.9105,233069.3601
2007-04-11 10:25:00,34.75,34.79,34.74,34.76,185982.4690559573,12.9068,12.9216,12.903,12.9105,185982.4691
2007-04-11 10:30:00,34.75,34.77,34.71,34.73,199635.5173623773,12.9068,12.9142,12.8919,12.8993,199635.5174
2007-04-11 10:35:00,34.73,34.76,34.73,34.74,83960.87186861425,12.8993,12.9105,12.8993,12.903,83960.8719
2007-04-11 10:40:00,34.74,34.76,34.71,34.71,197270.4223801628,12.903,12.9105,12.8919,12.8919,197270.4224
2007-04-11 10:45:00,34.71,34.71,34.65,34.68,307999.8692747501,12.8919,12.8919,12.8696,12.8808,307999.8693
2007-04-11 10:50:00,34.68,34.68,34.63,34.64,123737.46929676695,12.8808,12.8808,12.8622,12.8659,123737.4693
2007-04-11 10:55:00,34.64,34.65,34.61,34.62,256935.31852239187,12.8659,12.8696,12.8548,12.8585,256935.3185
2007-04-11 11:00:00,34.62,34.63,34.6,34.6,96431.372683927,12.8585,12.8622,12.851,12.851,96431.3727
2007-04-11 11:05:00,34.6,34.62,34.57,34.58,153193.65225707466,12.851,12.8585,12.8399,12.8436,153193.6523
2007-04-11 11:10:00,34.58,34.59,34.57,34.58,102774.12740895676,12.8436,12.8473,12.8399,12.8436,102774.1274
2007-04-11 11:15:00,34.58,34.67,34.58,34.67,202753.14256620547,12.8436,12.877,12.8436,12.877,202753.1426
2007-04-11 11:20:00,34.67,34.68,34.66,34.67,104816.70943905108,12.877,12.8808,12.8733,12.877,104816.7094
2007-04-11 11:25:00,34.67,34.69,34.64,34.68,134057.883764612,12.877,12.8845,12.8659,12.8808,134057.8838
2007-04-11 11:30:00,34.68,34.7,34.62,34.64,145345.8370888175,12.8808,12.8882,12.8585,12.8659,145345.8371
2007-04-11 11:35:00,34.64,34.67,34.64,34.66,49882.003261250975,12.8659,12.877,12.8659,12.8733,49882.0033
2007-04-11 11:40:00,34.67,34.69,34.66,34.69,82778.324377507,12.877,12.8845,12.8733,12.8845,82778.3244
2007-04-11 11:45:00,34.69,34.75,34.68,34.75,193830.28422421447,12.8845,12.9068,12.8808,12.9068,193830.2842
2007-04-11 11:50:00,34.74,34.77,34.74,34.76,98258.94607927457,12.903,12.9142,12.903,12.9105,98258.9461
2007-04-11 11:55:00,34.75,34.76,34.71,34.74,88368.54888092306,12.9068,12.9105,12.8919,12.903,88368.5489
2007-04-11 12:00:00,34.74,34.79,34.73,34.79,80413.22939529252,12.903,12.9216,12.8993,12.9216,80413.2294
2007-04-11 12:05:00,34.78,34.8,34.77,34.78,86863.48843769566,12.9179,12.9253,12.9142,12.9179,86863.4884
2007-04-11 12:10:00,34.79,34.79,34.75,34.77,92346.20862373832,12.9216,12.9216,12.9068,12.9142,92346.2086
2007-04-11 12:15:00,34.76,34.79,34.76,34.77,92668.7215758585,12.9105,12.9216,12.9105,12.9142,92668.7216
2007-04-11 12:20:00,34.77,34.77,34.76,34.77,24725.99299587872,12.9142,12.9142,12.9105,12.9142,24725.993
2007-04-11 12:25:00,34.77,34.77,34.76,34.76,94818.8079233262,12.9142,12.9142,12.9105,12.9105,94818.8079
2007-04-11 12:30:00,34.77,34.78,34.75,34.75,124812.51247050082,12.9142,12.9179,12.9068,12.9068,124812.5125
2007-04-11 12:35:00,34.75,34.77,34.75,34.77,46334.36078792925,12.9068,12.9142,12.9068,12.9142,46334.3608
2007-04-11 12:40:00,34.76,34.79,34.76,34.79,63212.5386155508,12.9105,12.9216,12.9105,12.9216,63212.5386
2007-04-11 12:45:00,34.79,34.79,34.78,34.79,112234.50733781468,12.9216,12.9216,12.9179,12.9216,112234.5073
2007-04-11 12:50:00,34.79,34.81,34.78,34.81,127070.10313534192,12.9216,12.929,12.9179,12.929,127070.1031
2007-04-11 12:55:00,34.81,34.81,34.79,34.81,85358.42799446826,12.929,12.929,12.9216,12.929,85358.428
2007-04-11 13:00:00,34.81,34.81,34.77,34.79,90196.12227627062,12.929,12.929,12.9142,12.9216,90196.1223
2007-04-11 13:05:00,34.8,34.85,34.79,34.85,101914.09286996968,12.9253,12.9439,12.9216,12.9439,101914.0929
2007-04-11 13:10:00,34.85,34.87,34.83,34.85,84605.89777285456,12.9439,12.9513,12.9365,12.9439,84605.8978
2007-04-11 13:15:00,34.85,34.85,34.84,34.84,44291.77875783492,12.9439,12.9439,12.9402,12.9402,44291.7788
2007-04-11 13:20:00,34.85,34.88,34.84,34.85,156956.30336514316,12.9439,12.955,12.9402,12.9439,156956.3034
2007-04-11 13:25:00,34.85,34.86,34.84,34.86,66115.15518463223,12.9439,12.9476,12.9402,12.9476,66115.1552
2007-04-11 13:30:00,34.86,34.9,34.86,34.87,107396.81305601234,12.9476,12.9625,12.9476,12.9513,107396.8131
2007-04-11 13:35:00,34.88,34.9,34.85,34.85,74930.50920924985,12.955,12.9625,12.9439,12.9439,74930.5092
2007-04-11 13:40:00,34.85,34.85,34.85,34.85,33326.33838574957,12.9439,12.9439,12.9439,12.9439,33326.3384
2007-04-11 13:45:00,34.85,34.86,34.85,34.85,75575.53511349016,12.9439,12.9476,12.9439,12.9439,75575.5351
2007-04-11 13:50:00,34.85,34.86,34.85,34.85,120834.85272768556,12.9439,12.9476,12.9439,12.9439,120834.8527
2007-04-11 13:55:00,34.85,34.86,34.85,34.85,59664.896142229074,12.9439,12.9476,12.9439,12.9439,59664.8961
2007-04-11 14:00:00,34.84,34.85,34.71,34.75,324663.03846762487,12.9402,12.9439,12.8919,12.9068,324663.0385
2007-04-11 14:05:00,34.75,34.76,34.72,34.74,164696.61421602694,12.9068,12.9105,12.8956,12.903,164696.6142
2007-04-11 14:10:00,34.73,34.74,34.7,34.74,91808.68703687142,12.8993,12.903,12.8882,12.903,91808.687
2007-04-11 14:15:00,34.75,34.76,34.7,34.73,149861.0184184997,12.9068,12.9105,12.8882,12.8993,149861.0184
2007-04-11 14:20:00,34.73,34.76,34.71,34.76,96001.35541443343,12.8993,12.9105,12.8919,12.9105,96001.3554
2007-04-11 14:25:00,34.75,34.77,34.73,34.75,129435.1981175564,12.9068,12.9142,12.8993,12.9068,129435.1981
2007-04-11 14:30:00,34.75,34.75,34.71,34.72,149646.00978375293,12.9068,12.9068,12.8919,12.8956,149646.0098
2007-04-11 14:35:00,34.72,34.72,34.64,34.66,530963.8235071521,12.8956,12.8956,12.8659,12.8733,530963.8235
2007-04-11 14:40:00,34.65,34.66,34.63,34.64,280156.2510750432,12.8696,12.8733,12.8622,12.8659,280156.2511
2007-04-11 14:45:00,34.64,34.7,34.63,34.68,155343.73860454236,12.8659,12.8882,12.8622,12.8808,155343.7386
2007-04-11 14:50:00,34.68,34.72,34.66,34.68,59772.40045960246,12.8808,12.8956,12.8733,12.8808,59772.4005
2007-04-11 14:55:00,34.69,34.73,34.67,34.7,84068.37618598764,12.8845,12.8993,12.877,12.8882,84068.3762
2007-04-11 15:00:00,34.7,34.74,34.67,34.72,99333.9892530084,12.8882,12.903,12.877,12.8956,99333.9893
2007-04-11 15:05:00,34.71,34.72,34.67,34.68,48699.45577014373,12.8919,12.8956,12.877,12.8808,48699.4558
2007-04-11 15:10:00,34.67,34.74,34.67,34.74,77725.62146095787,12.877,12.903,12.877,12.903,77725.6215
2007-04-11 15:15:00,34.74,34.75,34.7,34.71,67620.21562785962,12.903,12.9068,12.8882,12.8919,67620.2156
2007-04-11 15:20:00,34.71,34.76,34.71,34.76,136852.99601632002,12.8919,12.9105,12.8919,12.9105,136852.996
2007-04-11 15:25:00,34.76,34.76,34.71,34.73,78585.65599994497,12.9105,12.9105,12.8919,12.8993,78585.656
2007-04-11 15:30:00,34.73,34.74,34.71,34.74,106429.27419965186,12.8993,12.903,12.8919,12.903,106429.2742
2007-04-11 15:35:00,34.73,34.76,34.73,34.74,124059.98224888711,12.8993,12.9105,12.8993,12.903,124059.9822
2007-04-11 15:40:00,34.74,34.75,34.71,34.75,168996.78691096237,12.903,12.9068,12.8919,12.9068,168996.7869
2007-04-11 15:45:00,34.75,34.83,34.74,34.8,225329.04921461648,12.9068,12.9365,12.903,12.9253,225329.0492
2007-04-11 15:50:00,34.8,34.83,34.78,34.81,382177.8482623862,12.9253,12.9365,12.9179,12.929,382177.8483
2007-04-11 15:55:00,34.81,34.82,34.7,34.78,516450.740661745,12.929,12.9328,12.8882,12.9179,516450.7407
2007-04-12 09:30:00,34.78,34.8,34.6,34.64,162116.51059906566,12.9179,12.9253,12.851,12.8659,162116.5106
2007-04-12 09:35:00,34.64,34.67,34.61,34.66,91163.6611326311,12.8659,12.877,12.8548,12.8733,91163.6611
2007-04-12 09:40:00,34.66,34.66,34.52,34.53,84175.88050336103,12.8733,12.8733,12.8213,12.825,84175.8805
2007-04-12 09:45:00,34.52,34.53,34.46,34.49,150183.53137061986,12.8213,12.825,12.799,12.8102,150183.5314
2007-04-12 09:50:00,34.5,34.5,34.45,34.45,185122.4345169702,12.8139,12.8139,12.7953,12.7953,185122.4345
2007-04-12 09:55:00,34.45,34.46,34.42,34.46,260052.94372622008,12.7953,12.799,12.7842,12.799,260052.9437
2007-04-12 10:00:00,34.46,34.58,34.46,34.54,116642.18435012353,12.799,12.8436,12.799,12.8288,116642.1844
2007-04-12 10:05:00,34.54,34.54,34.49,34.51,162439.02355118582,12.8288,12.8288,12.8102,12.8176,162439.0236
2007-04-12 10:10:00,34.51,34.52,34.46,34.5,95141.32087544636,12.8176,12.8213,12.799,12.8139,95141.3209
2007-04-12 10:15:00,34.5,34.52,34.46,34.52,62997.52998080404,12.8139,12.8213,12.799,12.8213,62997.53
2007-04-12 10:20:00,34.52,34.64,34.51,34.6,132875.33627350474,12.8213,12.8659,12.8176,12.851,132875.3363
2007-04-12 10:25:00,34.6,34.66,34.6,34.64,103419.15331319706,12.851,12.8733,12.851,12.8659,103419.1533
2007-04-12 10:30:00,34.64,34.67,34.59,34.61,182219.8179478888,12.8659,12.877,12.8473,12.8548,182219.8179
2007-04-12 10:35:00,34.61,34.62,34.54,34.54,113309.55051154856,12.8548,12.8585,12.8288,12.8288,113309.5505
2007-04-12 10:40:00,34.53,34.56,34.52,34.55,69770.30197532734,12.825,12.8362,12.8213,12.8325,69770.302
2007-04-12 10:45:00,34.54,34.56,34.52,34.55,88583.55751566983,12.8288,12.8362,12.8213,12.8325,88583.5575
2007-04-12 10:50:00,34.54,34.6,34.54,34.58,185229.9388343436,12.8288,12.851,12.8288,12.8436,185229.9388
2007-04-12 10:55:00,34.58,34.59,34.57,34.59,66975.1897236193,12.8436,12.8473,12.8399,12.8473,66975.1897
2007-04-12 11:00:00,34.59,34.64,34.59,34.64,45044.308979448615,12.8473,12.8659,12.8473,12.8659,45044.309
2007-04-12 11:05:00,34.64,34.65,34.62,34.64,52892.12414770578,12.8659,12.8696,12.8585,12.8659,52892.1241
2007-04-12 11:10:00,34.65,34.69,34.64,34.64,91271.16545000448,12.8696,12.8845,12.8659,12.8659,91271.1655
2007-04-12 11:15:00,34.64,34.65,34.59,34.59,59127.37455536215,12.8659,12.8696,12.8473,12.8473,59127.3746
2007-04-12 11:20:00,34.58,34.61,34.55,34.55,76973.09123934418,12.8436,12.8548,12.8325,12.8325,76973.0912
2007-04-12 11:25:00,34.55,34.59,34.54,34.58,93743.76474959234,12.8325,12.8473,12.8288,12.8436,93743.7647
2007-04-12 11:30:00,34.58,34.6,34.55,34.58,45689.33488368893,12.8436,12.851,12.8325,12.8436,45689.3349
2007-04-12 11:35:00,34.58,34.6,34.58,34.6,38701.55425441886,12.8436,12.851,12.8436,12.851,38701.5543
2007-04-12 11:40:00,34.6,34.6,34.58,34.6,66975.1897236193,12.851,12.851,12.8436,12.851,66975.1897
2007-04-12 11:45:00,34.6,34.6,34.59,34.59,25908.54048698596,12.851,12.851,12.8473,12.8473,25908.5405
2007-04-12 11:50:00,34.59,34.6,34.58,34.58,41604.17082350027,12.8473,12.851,12.8436,12.8436,41604.1708
2007-04-12 11:55:00,34.59,34.59,34.58,34.58,38809.05857179224,12.8473,12.8473,12.8436,12.8436,38809.0586
2007-04-12 12:00:00,34.59,34.65,34.58,34.63,172114.41211479055,12.8473,12.8696,12.8436,12.8622,172114.4121
2007-04-12 12:05:00,34.65,34.69,34.63,34.65,129435.1981175564,12.8696,12.8845,12.8622,12.8696,129435.1981
2007-04-12 12:10:00,34.65,34.67,34.63,34.66,77618.11714358449,12.8696,12.877,12.8622,12.8733,77618.1171
2007-04-12 12:15:00,34.67,34.71,34.67,34.67,98796.46766614149,12.877,12.8919,12.877,12.877,98796.4677
2007-04-12 12:20:00,34.68,34.68,34.64,34.64,41066.64923663335,12.8808,12.8808,12.8659,12.8659,41066.6492
2007-04-12 12:25:00,34.65,34.68,34.63,34.67,99011.47630088826,12.8696,12.8808,12.8622,12.877,99011.4763
2007-04-12 12:30:00,34.67,34.69,34.65,34.65,79983.21212579898,12.877,12.8845,12.8696,12.8696,79983.2121
2007-04-12 12:35:00,34.65,34.66,34.65,34.65,23113.42823527793,12.8696,12.8733,12.8696,12.8696,23113.4282
2007-04-12 12:40:00,34.66,34.66,34.62,34.64,59987.409094349234,12.8733,12.8733,12.8585,12.8659,59987.4091
2007-04-12 12:45:00,34.63,34.65,34.63,34.63,22683.410965784387,12.8622,12.8696,12.8622,12.8622,22683.411
2007-04-12 12:50:00,34.63,34.65,34.63,34.65,16233.151923381243,12.8622,12.8696,12.8622,12.8696,16233.1519
2007-04-12 12:55:00,34.65,34.69,34.64,34.69,28488.644103947216,12.8696,12.8845,12.8659,12.8845,28488.6441
2007-04-12 13:00:00,34.68,34.7,34.68,34.7,78693.16031731835,12.8808,12.8882,12.8808,12.8882,78693.1603
2007-04-12 13:05:00,34.7,34.7,34.69,34.69,61384.965220203245,12.8882,12.8882,12.8845,12.8845,61384.9652
2007-04-12 13:10:00,34.7,34.7,34.69,34.69,33541.347020496345,12.8882,12.8882,12.8845,12.8845,33541.347
2007-04-12 13:15:00,34.69,34.7,34.68,34.69,23650.94982214486,12.8845,12.8882,12.8808,12.8845,23650.9498
2007-04-12 13:20:00,34.69,34.71,34.68,34.7,110514.43825984052,12.8845,12.8919,12.8808,12.8882,110514.4383
2007-04-12 13:25:00,34.7,34.71,34.69,34.7,84283.38482073441,12.8882,12.8919,12.8845,12.8882,84283.3848
2007-04-12 13:30:00,34.7,34.71,34.67,34.7,85895.9495813352,12.8882,12.8919,12.877,12.8882,85895.9496
2007-04-12 13:35:00,34.7,34.72,34.7,34.71,141583.185980749,12.8882,12.8956,12.8882,12.8919,141583.186
2007-04-12 13:40:00,34.71,34.71,34.68,34.68,22683.410965784387,12.8919,12.8919,12.8808,12.8808,22683.411
2007-04-12 13:45:00,34.67,34.71,34.67,34.68,38916.56288916563,12.877,12.8919,12.877,12.8808,38916.5629
2007-04-12 13:50:00,34.69,34.7,34.68,34.7,52462.10687821223,12.8845,12.8882,12.8808,12.8882,52462.1069
2007-04-12 13:55:00,34.69,34.7,34.68,34.68,19995.803031449745,12.8845,12.8882,12.8808,12.8808,19995.803
2007-04-12 14:00:00,34.68,34.69,34.66,34.66,32251.29521201572,12.8808,12.8845,12.8733,12.8733,32251.2952
2007-04-12 14:05:00,34.66,34.66,34.65,34.66,26016.044804359342,12.8733,12.8733,12.8696,12.8733,26016.0448
2007-04-12 14:10:00,34.66,34.66,34.64,34.65,26123.549121732733,12.8733,12.8733,12.8659,12.8696,26123.5491
2007-04-12 14:15:00,34.66,34.66,34.65,34.65,14835.59579752723,12.8733,12.8733,12.8696,12.8696,14835.5958
2007-04-12 14:20:00,34.65,34.66,34.64,34.65,26768.575025973045,12.8696,12.8733,12.8659,12.8696,26768.575
2007-04-12 14:25:00,34.65,34.65,34.64,34.64,15695.630336514316,12.8696,12.8696,12.8659,12.8659,15695.6303
2007-04-12 14:30:00,34.64,34.65,34.64,34.64,46441.86510530263,12.8659,12.8696,12.8659,12.8659,46441.8651
2007-04-12 14:35:00,34.65,34.65,34.64,34.65,30208.71318192139,12.8696,12.8696,12.8659,12.8696,30208.7132
2007-04-12 14:40:00,34.65,34.66,34.64,34.64,91056.15681525772,12.8696,12.8733,12.8659,12.8659,91056.1568
2007-04-12 14:45:00,34.64,34.65,34.63,34.65,81918.28983851992,12.8659,12.8696,12.8622,12.8696,81918.2898
2007-04-12 14:50:00,34.65,34.68,34.64,34.68,82993.33301225377,12.8696,12.8808,12.8659,12.8808,82993.333
2007-04-12 14:55:00,34.68,34.69,34.67,34.69,32573.80816413588,12.8808,12.8845,12.877,12.8845,32573.8082
2007-04-12 15:00:00,34.69,34.7,34.68,34.69,51279.55938710499,12.8845,12.8882,12.8808,12.8845,51279.5594
2007-04-12 15:05:00,34.69,34.71,34.69,34.71,41819.17945824705,12.8845,12.8919,12.8845,12.8919,41819.1795
2007-04-12 15:10:00,34.71,34.72,34.71,34.71,46011.84783580909,12.8919,12.8956,12.8919,12.8919,46011.8478
2007-04-12 15:15:00,34.71,34.72,34.68,34.69,132767.83195613135,12.8919,12.8956,12.8808,12.8845,132767.832
2007-04-12 15:20:00,34.69,34.69,34.68,34.68,51064.55075235822,12.8845,12.8845,12.8808,12.8808,51064.5508
2007-04-12 15:25:00,34.68,34.7,34.68,34.7,88691.06183304322,12.8808,12.8882,12.8808,12.8882,88691.0618
2007-04-12 15:30:00,34.7,34.74,34.69,34.74,63212.5386155508,12.8882,12.903,12.8845,12.903,63212.5386
2007-04-12 15:35:00,34.74,34.75,34.72,34.72,85250.92367709488,12.903,12.9068,12.8956,12.8956,85250.9237
2007-04-12 15:40:00,34.73,34.73,34.69,34.71,64287.58178928466,12.8993,12.8993,12.8845,12.8919,64287.5818
2007-04-12 15:45:00,34.71,34.75,34.7,34.74,127715.12903958224,12.8919,12.9068,12.8882,12.903,127715.129
2007-04-12 15:50:00,34.73,34.77,34.73,34.74,201785.60370984505,12.8993,12.9142,12.8993,12.903,201785.6037
2007-04-12 15:55:00,34.74,34.75,34.73,34.73,110836.95121196068,12.903,12.9068,12.8993,12.8993,110836.9512
2007-04-13 09:30:00,35.14,35.14,34.6,34.65,206945.81094376752,13.0516,13.0516,12.851,12.8696,206945.8109
2007-04-13 09:35:00,34.64,34.65,34.58,34.64,88906.07046778999,12.8659,12.8696,12.8436,12.8659,88906.0705
2007-04-13 09:40:00,34.64,34.68,34.62,34.63,70415.32787956765,12.8659,12.8808,12.8585,12.8622,70415.3279
2007-04-13 09:45:00,34.62,34.69,34.62,34.63,82240.80279064008,12.8585,12.8845,12.8585,12.8622,82240.8028
2007-04-13 09:50:00,34.63,34.69,34.62,34.65,82993.33301225377,12.8622,12.8845,12.8585,12.8696,82993.333
2007-04-13 09:55:00,34.65,34.68,34.65,34.67,52999.62846507917,12.8696,12.8808,12.8696,12.877,52999.6285
2007-04-13 10:00:00,34.65,34.66,34.53,34.56,224038.99740613584,12.8696,12.8733,12.825,12.8362,224038.9974
2007-04-13 10:05:00,34.56,34.59,34.51,34.55,229844.23054429868,12.8362,12.8473,12.8176,12.8325,229844.2305
2007-04-13 10:10:00,34.54,34.64,34.54,34.58,103526.65763057044,12.8288,12.8659,12.8288,12.8436,103526.6576
2007-04-13 10:15:00,34.58,34.62,34.53,34.55,136530.48306419986,12.8436,12.8585,12.825,12.8325,136530.4831
2007-04-13 10:20:00,34.55,34.61,34.53,34.58,52354.602560838845,12.8325,12.8548,12.825,12.8436,52354.6026
2007-04-13 10:25:00,34.58,34.63,34.55,34.57,94173.78201908588,12.8436,12.8622,12.8325,12.8399,94173.782
2007-04-13 10:30:00,34.58,34.66,34.58,34.61,156203.77314352946,12.8436,12.8733,12.8436,12.8548,156203.7731
2007-04-13 10:35:00,34.61,34.7,34.6,34.63,162116.51059906566,12.8548,12.8882,12.851,12.8622,162116.5106
2007-04-13 10:40:00,34.62,34.71,34.62,34.69,133197.8492256249,12.8585,12.8919,12.8585,12.8845,133197.8492
2007-04-13 10:45:00,34.69,34.71,34.65,34.67,75038.01352662324,12.8845,12.8919,12.8696,12.877,75038.0135
2007-04-13 10:50:00,34.67,34.68,34.61,34.61,123307.45202727342,12.877,12.8808,12.8548,12.8548,123307.452
2007-04-13 10:55:00,34.6,34.66,34.6,34.66,82025.79415589331,12.851,12.8733,12.851,12.8733,82025.7942
2007-04-13 11:00:00,34.66,34.7,34.65,34.67,78585.65599994497,12.8733,12.8882,12.8696,12.877,78585.656
2007-04-13 11:05:00,34.67,34.68,34.66,34.68,96431.372683927,12.877,12.8808,12.8733,12.8808,96431.3727
2007-04-13 11:10:00,34.67,34.68,34.64,34.64,71920.38832279504,12.877,12.8808,12.8659,12.8659,71920.3883
2007-04-13 11:15:00,34.63,34.67,34.6,34.6,81273.2639342796,12.8622,12.877,12.851,12.851,81273.2639
2007-04-13 11:20:00,34.61,34.69,34.61,34.64,80305.72507791914,12.8548,12.8845,12.8548,12.8659,80305.7251
2007-04-13 11:25:00,34.63,34.69,34.63,34.67,146958.4018494183,12.8622,12.8845,12.8622,12.877,146958.4018
2007-04-13 11:30:00,34.68,34.71,34.64,34.71,204365.70732680627,12.8808,12.8919,12.8659,12.8919,204365.7073
2007-04-13 11:35:00,34.7,34.71,34.67,34.69,67512.71131048624,12.8882,12.8919,12.877,12.8845,67512.7113
2007-04-13 11:40:00,34.69,34.71,34.67,34.68,125350.03405736775,12.8845,12.8919,12.877,12.8808,125350.0341
2007-04-13 11:45:00,34.67,34.69,34.67,34.69,106536.77851702525,12.877,12.8845,12.877,12.8845,106536.7785
2007-04-13 11:50:00,34.69,34.7,34.65,34.66,65255.12064564513,12.8845,12.8882,12.8696,12.8733,65255.1206
2007-04-13 11:55:00,34.66,34.66,34.61,34.62,112127.0030204413,12.8733,12.8733,12.8548,12.8585,112127.003
2007-04-13 12:00:00,34.62,34.64,34.58,34.59,96108.85973180684,12.8585,12.8659,12.8436,12.8473,96108.8597
2007-04-13 12:05:00,34.59,34.64,34.59,34.61,83960.87186861425,12.8473,12.8659,12.8473,12.8548,83960.8719
2007-04-13 12:10:00,34.61,34.62,34.58,34.61,56117.25366890735,12.8548,12.8585,12.8436,12.8548,56117.2537
2007-04-13 12:15:00,34.6,34.61,34.57,34.58,76865.5869219708,12.851,12.8548,12.8399,12.8436,76865.5869
2007-04-13 12:20:00,34.58,34.64,34.58,34.64,69662.79765795395,12.8436,12.8659,12.8436,12.8659,69662.7977
2007-04-13 12:25:00,34.65,34.65,34.63,34.64,38379.04130229871,12.8696,12.8696,12.8622,12.8659,38379.0413
2007-04-13 12:30:00,34.63,34.64,34.61,34.63,48269.43850065019,12.8622,12.8659,12.8548,12.8622,48269.4385
2007-04-13 12:35:00,34.63,34.65,34.63,34.65,61814.98248969679,12.8622,12.8696,12.8622,12.8696,61814.9825
2007-04-13 12:40:00,34.64,34.65,34.63,34.64,47301.89964428972,12.8659,12.8696,12.8622,12.8659,47301.8996
2007-04-13 12:45:00,34.63,34.64,34.62,34.62,30208.71318192139,12.8622,12.8659,12.8585,12.8585,30208.7132
2007-04-13 12:50:00,34.62,34.65,34.62,34.64,47194.39532691633,12.8585,12.8696,12.8585,12.8659,47194.3953
2007-04-13 12:55:00,34.65,34.65,34.62,34.63,51387.06370447837,12.8696,12.8696,12.8585,12.8622,51387.0637
2007-04-13 13:00:00,34.62,34.63,34.61,34.62,51064.55075235822,12.8585,12.8622,12.8548,12.8585,51064.5508
2007-04-13 13:05:00,34.62,34.65,34.61,34.63,147710.93207103197,12.8585,12.8696,12.8548,12.8622,147710.9321
2007-04-13 13:10:00,34.63,34.65,34.62,34.64,120727.34841031216,12.8622,12.8696,12.8585,12.8659,120727.3484
2007-04-13 13:15:00,34.64,34.66,34.62,34.66,84390.8891381078,12.8659,12.8733,12.8585,12.8733,84390.8891
2007-04-13 13:20:00,34.66,34.66,34.65,34.65,22683.410965784387,12.8733,12.8733,12.8696,12.8696,22683.411
2007-04-13 13:25:00,34.65,34.68,34.65,34.67,68265.24153209993,12.8696,12.8808,12.8696,12.877,68265.2415
2007-04-13 13:30:00,34.68,34.7,34.66,34.7,71167.85810118135,12.8808,12.8882,12.8733,12.8882,71167.8581
2007-04-13 13:35:00,34.7,34.7,34.68,34.7,114707.10663740255,12.8882,12.8882,12.8808,12.8882,114707.1066
2007-04-13 13:40:00,34.69,34.72,34.69,34.71,147280.91480153846,12.8845,12.8956,12.8845,12.8919,147280.9148
2007-04-13 13:45:00,34.71,34.71,34.7,34.7,95356.32951019314,12.8919,12.8919,12.8882,12.8882,95356.3295
2007-04-13 13:50:00,34.7,34.71,34.69,34.71,93098.73884535204,12.8882,12.8919,12.8845,12.8919,93098.7388
2007-04-13 13:55:00,34.71,34.72,34.71,34.71,53107.13278245255,12.8919,12.8956,12.8919,12.8919,53107.1328
2007-04-13 14:00:00,34.72,34.73,34.7,34.72,86110.95821608197,12.8956,12.8993,12.8882,12.8956,86110.9582
2007-04-13 14:05:00,34.71,34.74,34.68,34.7,169534.30849782928,12.8919,12.903,12.8808,12.8882,169534.3085
2007-04-13 14:10:00,34.69,34.7,34.68,34.7,45689.33488368893,12.8845,12.8882,12.8808,12.8882,45689.3349
2007-04-13 14:15:00,34.7,34.71,34.69,34.7,56869.783890521045,12.8882,12.8919,12.8845,12.8882,56869.7839
2007-04-13 14:20:00,34.7,34.72,34.7,34.72,37734.01539805839,12.8882,12.8956,12.8882,12.8956,37734.0154
2007-04-13 14:25:00,34.72,34.72,34.71,34.71,53429.6457345727,12.8956,12.8956,12.8919,12.8919,53429.6457
2007-04-13 14:30:00,34.71,34.74,34.71,34.74,76758.08260459741,12.8919,12.903,12.8919,12.903,76758.0826
2007-04-13 14:35:00,34.74,34.74,34.73,34.73,53214.63709982593,12.903,12.903,12.8993,12.8993,53214.6371
2007-04-13 14:40:00,34.73,34.76,34.73,34.74,134380.39671673215,12.8993,12.9105,12.8993,12.903,134380.3967
2007-04-13 14:45:00,34.74,34.76,34.73,34.75,130187.7283391701,12.903,12.9105,12.8993,12.9068,130187.7283
2007-04-13 14:50:00,34.75,34.76,34.71,34.71,141368.17734600222,12.9068,12.9105,12.8919,12.8919,141368.1773
2007-04-13 14:55:00,34.71,34.73,34.71,34.73,44829.30034470185,12.8919,12.8993,12.8919,12.8993,44829.3003
2007-04-13 15:00:00,34.72,34.73,34.71,34.72,82133.2984732667,12.8956,12.8993,12.8919,12.8956,82133.2985
2007-04-13 15:05:00,34.72,34.75,34.72,34.75,65470.12928039191,12.8956,12.9068,12.8956,12.9068,65470.1293
2007-04-13 15:10:00,34.74,34.77,34.74,34.77,77403.10850883771,12.903,12.9142,12.903,12.9142,77403.1085
2007-04-13 15:15:00,34.77,34.8,34.77,34.79,79015.67326943851,12.9142,12.9253,12.9142,12.9216,79015.6733
2007-04-13 15:20:00,34.8,34.82,34.79,34.79,110729.4468945873,12.9253,12.9328,12.9216,12.9216,110729.4469
2007-04-13 15:25:00,34.79,34.8,34.78,34.78,73855.46603551599,12.9216,12.9253,12.9179,12.9179,73855.466
2007-04-13 15:30:00,34.78,34.81,34.78,34.8,75898.04806561032,12.9179,12.929,12.9179,12.9253,75898.0481
2007-04-13 15:35:00,34.81,34.84,34.8,34.82,80735.74234741268,12.929,12.9402,12.9253,12.9328,80735.7423
2007-04-13 15:40:00,34.83,34.84,34.82,34.84,109869.41235560022,12.9365,12.9402,12.9328,12.9402,109869.4124
2007-04-13 15:45:00,34.84,34.85,34.79,34.8,157923.84222150364,12.9402,12.9439,12.9216,12.9253,157923.8422
2007-04-13 15:50:00,34.79,34.82,34.79,34.8,138895.57804641436,12.9216,12.9328,12.9216,12.9253,138895.578
2007-04-13 15:55:00,34.81,34.81,34.75,34.76,328533.1938930668,12.929,12.929,12.9068,12.9105,328533.1939
2007-04-16 09:30:00,34.87,34.97,34.79,34.94,237154.5241256889,12.9513,12.9885,12.9216,12.9773,237154.5241
2007-04-16 09:35:00,34.91,35.03,34.89,34.97,177382.12366608644,12.9662,13.0108,12.9588,12.9885,177382.1237
2007-04-16 09:40:00,34.97,34.98,34.93,34.97,178994.68842668724,12.9885,12.9922,12.9736,12.9885,178994.6884
2007-04-16 09:45:00,34.97,35.07,34.95,35.06,150183.53137061986,12.9885,13.0256,12.981,13.0219,150183.5314
2007-04-16 09:50:00,35.06,35.1,35.01,35.03,249517.52062362825,13.0219,13.0367,13.0033,13.0108,249517.5206
2007-04-16 09:55:00,35.03,35.04,34.98,35.0,139540.60395065468,13.0108,13.0145,12.9922,12.9996,139540.604
2007-04-16 10:00:00,35.0,35.01,34.98,34.99,82025.79415589331,12.9996,13.0033,12.9922,12.9959,82025.7942
2007-04-16 10:05:00,34.99,35.05,34.98,35.05,65792.64223251207,12.9959,13.0182,12.9922,13.0182,65792.6422
2007-04-16 10:10:00,35.05,35.07,35.01,35.03,64717.59905877821,13.0182,13.0256,13.0033,13.0108,64717.5991
2007-04-16 10:15:00,35.03,35.05,34.98,34.98,83960.87186861425,13.0108,13.0182,12.9922,12.9922,83960.8719
2007-04-16 10:20:00,34.99,35.04,34.98,34.99,104709.20512167767,12.9959,13.0145,12.9922,12.9959,104709.2051
2007-04-16 10:25:00,34.99,35.04,34.98,35.01,78263.14304782481,12.9959,13.0145,12.9922,13.0033,78263.143
2007-04-16 10:30:00,35.02,35.03,34.99,35.01,52354.602560838845,13.007,13.0108,12.9959,13.0033,52354.6026
2007-04-16 10:35:00,35.01,35.07,34.99,35.05,87616.01865930937,13.0033,13.0256,12.9959,13.0182,87616.0187
2007-04-16 10:40:00,35.05,35.1,35.04,35.1,119974.81818869848,13.0182,13.0367,13.0145,13.0367,119974.8182
2007-04-16 10:45:00,35.1,35.11,35.09,35.1,134810.4139862257,13.0367,13.0405,13.033,13.0367,134810.414
2007-04-16 10:50:00,35.1,35.15,35.1,35.14,122017.4002187928,13.0367,13.0553,13.0367,13.0516,122017.4002
2007-04-16 10:55:00,35.13,35.14,35.12,35.13,77940.63009570465,13.0479,13.0516,13.0442,13.0479,77940.6301
2007-04-16 11:00:00,35.13,35.14,35.13,35.13,96108.85973180684,13.0479,13.0516,13.0479,13.0479,96108.8597
2007-04-16 11:05:00,35.13,35.15,35.13,35.13,50634.533482864674,13.0479,13.0553,13.0479,13.0479,50634.5335
2007-04-16 11:10:00,35.14,35.16,35.12,35.14,84283.38482073441,13.0516,13.059,13.0442,13.0516,84283.3848
2007-04-16 11:15:00,35.14,35.16,35.13,35.15,118899.77501496462,13.0516,13.059,13.0479,13.0553,118899.775
2007-04-16 11:20:00,35.15,35.18,35.15,35.17,136315.4744294531,13.0553,13.0665,13.0553,13.0627,136315.4744
2007-04-16 11:25:00,35.17,35.18,35.15,35.17,57299.80116001459,13.0627,13.0665,13.0553,13.0627,57299.8012
2007-04-16 11:30:00,35.17,35.21,35.17,35.21,128575.16357856932,13.0627,13.0776,13.0627,13.0776,128575.1636
2007-04-16 11:35:00,35.2,35.25,35.2,35.24,78693.16031731835,13.0739,13.0925,13.0739,13.0887,78693.1603
2007-04-16 11:40:00,35.25,35.26,35.25,35.26,119544.80091920492,13.0925,13.0962,13.0925,13.0962,119544.8009
2007-04-16 11:45:00,35.26,35.33,35.26,35.33,109869.41235560022,13.0962,13.1222,13.0962,13.1222,109869.4124
2007-04-16 11:50:00,35.32,35.33,35.31,35.31,97076.39858816731,13.1185,13.1222,13.1147,13.1147,97076.3986
2007-04-16 11:55:00,35.32,35.32,35.3,35.32,111481.977116201,13.1185,13.1185,13.111,13.1185,111481.9771
2007-04-16 12:00:00,35.32,35.32,35.31,35.32,53429.6457345727,13.1185,13.1185,13.1147,13.1185,53429.6457
2007-04-16 12:05:00,35.31,35.31,35.27,35.29,95356.32951019314,13.1147,13.1147,13.0999,13.1073,95356.3295
2007-04-16 12:10:00,35.29,35.29,35.25,35.25,100946.5540136092,13.1073,13.1073,13.0925,13.0925,100946.554
2007-04-16 12:15:00,35.26,35.27,35.25,35.27,57729.81842950814,13.0962,13.0999,13.0925,13.0999,57729.8184
2007-04-16 12:20:00,35.27,35.31,35.26,35.29,111481.977116201,13.0999,13.1147,13.0962,13.1073,111481.9771
2007-04-16 12:25:00,35.29,35.29,35.25,35.27,62029.99112444357,13.1073,13.1073,13.0925,13.0999,62029.9911
2007-04-16 12:30:00,35.27,35.27,35.25,35.26,73747.9617181426,13.0999,13.0999,13.0925,13.0962,73747.9617
2007-04-16 12:35:00,35.26,35.29,35.24,35.24,41281.65787138012,13.0962,13.1073,13.0887,13.0887,41281.6579
2007-04-16 12:40:00,35.25,35.25,35.23,35.25,40421.62333239304,13.0925,13.0925,13.085,13.0925,40421.6233
2007-04-16 12:45:00,35.25,35.25,35.21,35.22,109009.37781661312,13.0925,13.0925,13.0776,13.0813,109009.3778
2007-04-16 12:50:00,35.23,35.23,35.21,35.22,34293.877242110044,13.085,13.085,13.0776,13.0813,34293.8772
2007-04-16 12:55:00,35.21,35.22,35.21,35.21,34616.3901942302,13.0776,13.0813,13.0776,13.0776,34616.3902
2007-04-16 13:00:00,35.21,35.23,35.21,35.21,63535.05156767096,13.0776,13.085,13.0776,13.0776,63535.0516
2007-04-16 13:05:00,35.21,35.25,35.21,35.25,33326.33838574957,13.0776,13.0925,13.0776,13.0925,33326.3384
2007-04-16 13:10:00,35.25,35.25,35.22,35.23,54074.67163881302,13.0925,13.0925,13.0813,13.085,54074.6716
2007-04-16 13:15:00,35.22,35.26,35.21,35.25,96001.35541443343,13.0813,13.0962,13.0776,13.0925,96001.3554
2007-04-16 13:20:00,35.25,35.25,35.25,35.25,31391.26067302863,13.0925,13.0925,13.0925,13.0925,31391.2607
2007-04-16 13:25:00,35.25,35.25,35.25,35.25,21500.863474677142,13.0925,13.0925,13.0925,13.0925,21500.8635
2007-04-16 13:30:00,35.25,35.26,35.25,35.25,53107.13278245255,13.0925,13.0962,13.0925,13.0925,53107.1328
2007-04-16 13:35:00,35.25,35.26,35.25,35.25,89443.59205465693,13.0925,13.0962,13.0925,13.0925,89443.5921
2007-04-16 13:40:00,35.25,35.25,35.24,35.24,54397.184590933175,13.0925,13.0925,13.0887,13.0887,54397.1846
2007-04-16 13:45:00,35.25,35.25,35.24,35.24,27628.60956496013,13.0925,13.0925,13.0887,13.0887,27628.6096
2007-04-16 13:50:00,35.24,35.25,35.21,35.21,46549.36942267602,13.0887,13.0925,13.0776,13.0776,46549.3694
2007-04-16 13:55:00,35.21,35.22,35.21,35.21,66007.65086725884,13.0776,13.0813,13.0776,13.0776,66007.6509
2007-04-16 14:00:00,35.21,35.23,35.18,35.19,182972.3481695025,13.0776,13.085,13.0665,13.0702,182972.3482
2007-04-16 14:05:00,35.19,35.2,35.16,35.17,110836.95121196068,13.0702,13.0739,13.059,13.0627,110836.9512
2007-04-16 14:10:00,35.18,35.19,35.17,35.19,48376.94281802358,13.0665,13.0702,13.0627,13.0702,48376.9428
2007-04-16 14:15:00,35.18,35.2,35.18,35.2,50419.52484811791,13.0665,13.0739,13.0665,13.0739,50419.5248
2007-04-16 14:20:00,35.2,35.21,35.19,35.19,43431.74421884783,13.0739,13.0776,13.0702,13.0702,43431.7442
2007-04-16 14:25:00,35.2,35.2,35.19,35.19,13760.552623793372,13.0739,13.0739,13.0702,13.0702,13760.5526
2007-04-16 14:30:00,35.2,35.21,35.19,35.21,105784.24829541155,13.0739,13.0776,13.0702,13.0776,105784.2483
2007-04-16 14:35:00,35.21,35.26,35.21,35.24,93098.73884535204,13.0776,13.0962,13.0776,13.0887,93098.7388
2007-04-16 14:40:00,35.24,35.25,35.24,35.25,59557.391824855695,13.0887,13.0925,13.0887,13.0925,59557.3918
2007-04-16 14:45:00,35.25,35.29,35.25,35.27,89121.07910253677,13.0925,13.1073,13.0925,13.0999,89121.0791
2007-04-16 14:50:00,35.28,35.31,35.27,35.3,80628.2380300393,13.1036,13.1147,13.0999,13.111,80628.238
2007-04-16 14:55:00,35.29,35.32,35.29,35.31,72565.41422703536,13.1073,13.1185,13.1073,13.1147,72565.4142
2007-04-16 15:00:00,35.31,35.32,35.3,35.32,164266.5969465334,13.1147,13.1185,13.111,13.1185,164266.5969
2007-04-16 15:05:00,35.32,35.33,35.31,35.33,83208.34164700055,13.1185,13.1222,13.1147,13.1222,83208.3416
2007-04-16 15:10:00,35.32,35.33,35.31,35.32,96861.38995342054,13.1185,13.1222,13.1147,13.1185,96861.39
2007-04-16 15:15:00,35.33,35.35,35.32,35.35,215438.652016265,13.1222,13.1296,13.1185,13.1296,215438.652
2007-04-16 15:20:00,35.34,35.36,35.33,35.36,256720.3098876451,13.1259,13.1333,13.1222,13.1333,256720.3099
2007-04-16 15:25:00,35.36,35.37,35.28,35.33,237584.5413951825,13.1333,13.137,13.1036,13.1222,237584.5414
2007-04-16 15:30:00,35.32,35.33,35.3,35.32,147388.4191189118,13.1185,13.1222,13.111,13.1185,147388.4191
2007-04-16 15:35:00,35.32,35.32,35.31,35.31,87831.02729405614,13.1185,13.1185,13.1147,13.1147,87831.0273
2007-04-16 15:40:00,35.31,35.34,35.31,35.34,266933.22003811673,13.1147,13.1259,13.1147,13.1259,266933.22
2007-04-16 15:45:00,35.33,35.34,35.27,35.28,254247.71058805723,13.1222,13.1259,13.0999,13.1036,254247.7106
2007-04-16 15:50:00,35.28,35.32,35.22,35.23,463773.625148786,13.1036,13.1185,13.0813,13.085,463773.6251
2007-04-16 15:55:00,35.22,35.26,35.2,35.22,428512.2090503155,13.0813,13.0962,13.0739,13.0813,428512.2091
2007-04-17 09:30:00,35.17,35.17,35.02,35.08,254140.20627068385,13.0627,13.0627,13.007,13.0293,254140.2063
2007-04-17 09:35:00,35.07,35.07,35.01,35.03,85788.44526396181,13.0256,13.0256,13.0033,13.0108,85788.4453
2007-04-17 09:40:00,35.04,35.04,34.89,34.9,162439.02355118582,13.0145,13.0145,12.9588,12.9625,162439.0236
2007-04-17 09:45:00,34.9,35.01,34.9,34.92,173619.47255801794,12.9625,13.0033,12.9625,12.9699,173619.4726
2007-04-17 09:50:00,34.93,34.97,34.9,34.94,155558.74723928914,12.9736,12.9885,12.9625,12.9773,155558.7472
2007-04-17 09:55:00,34.94,35.02,34.93,34.98,172436.9250669107,12.9773,13.007,12.9736,12.9922,172436.9251
2007-04-17 10:00:00,34.98,35.08,34.98,35.06,215868.6692857585,12.9922,13.0293,12.9922,13.0219,215868.6693
2007-04-17 10:05:00,35.06,35.09,34.98,35.04,115674.64549376303,13.0219,13.033,12.9922,13.0145,115674.6455
2007-04-17 10:10:00,35.04,35.09,35.03,35.05,82993.33301225377,13.0145,13.033,13.0108,13.0182,82993.333
2007-04-17 10:15:00,35.04,35.12,35.04,35.11,79445.69053893205,13.0145,13.0442,13.0145,13.0405,79445.6905
2007-04-17 10:20:00,35.11,35.13,35.04,35.08,99333.9892530084,13.0405,13.0479,13.0145,13.0293,99333.9893
2007-04-17 10:25:00,35.07,35.09,35.0,35.02,151043.56590960693,13.0256,13.033,12.9996,13.007,151043.5659
2007-04-17 10:30:00,35.03,35.04,35.0,35.0,48376.94281802358,13.0108,13.0145,12.9996,12.9996,48376.9428
2007-04-17 10:35:00,35.01,35.04,35.0,35.04,118577.26206284446,13.0033,13.0145,12.9996,13.0145,118577.2621
2007-04-17 10:40:00,35.03,35.07,34.99,35.07,97828.928809781,13.0108,13.0256,12.9959,13.0256,97828.9288
2007-04-17 10:45:00,35.07,35.11,35.05,35.11,92561.2172584851,13.0256,13.0405,13.0182,13.0405,92561.2173
2007-04-17 10:50:00,35.11,35.11,35.08,35.1,59879.90477697585,13.0405,13.0405,13.0293,13.0367,59879.9048
2007-04-17 10:55:00,35.1,35.11,35.0,35.0,89336.08773728354,13.0367,13.0405,12.9996,12.9996,89336.0877
2007-04-17 11:00:00,35.01,35.08,35.0,35.07,183832.3827084896,13.0033,13.0293,12.9996,13.0256,183832.3827
2007-04-17 11:05:00,35.07,35.09,35.02,35.07,92991.23452797864,13.0256,13.033,13.007,13.0256,92991.2345
2007-04-17 11:10:00,35.08,35.08,35.03,35.05,89013.57478516338,13.0293,13.0293,13.0108,13.0182,89013.5748
2007-04-17 11:15:00,35.05,35.06,35.03,35.04,73317.94444864907,13.0182,13.0219,13.0108,13.0145,73317.9444
2007-04-17 11:20:00,35.04,35.05,35.0,35.03,87293.50570718921,13.0145,13.0182,12.9996,13.0108,87293.5057
2007-04-17 11:25:00,35.03,35.05,35.01,35.02,89658.6006894037,13.0108,13.0182,13.0033,13.007,89658.6007
2007-04-17 11:30:00,35.02,35.03,35.01,35.01,62029.99112444357,13.007,13.0108,13.0033,13.0033,62029.9911
2007-04-17 11:35:00,35.01,35.05,35.01,35.02,55579.73208204042,13.0033,13.0182,13.0033,13.007,55579.7321
2007-04-17 11:40:00,35.03,35.05,34.98,35.05,153086.14793970127,13.0108,13.0182,12.9922,13.0182,153086.1479
2007-04-17 11:45:00,35.05,35.07,35.01,35.02,62029.99112444357,13.0182,13.0256,13.0033,13.007,62029.9911
2007-04-17 11:50:00,35.03,35.03,34.99,35.01,132445.31900401122,13.0108,13.0108,12.9959,13.0033,132445.319
2007-04-17 11:55:00,35.0,35.03,34.98,34.99,95571.3381449399,12.9996,13.0108,12.9922,12.9959,95571.3381
2007-04-17 12:00:00,34.98,35.03,34.98,35.02,57407.30547738798,12.9922,13.0108,12.9922,13.007,57407.3055
2007-04-17 12:05:00,35.02,35.03,35.01,35.02,38379.04130229871,13.007,13.0108,13.0033,13.007,38379.0413
2007-04-17 12:10:00,35.03,35.03,35.01,35.01,26446.06207385289,13.0108,13.0108,13.0033,13.0033,26446.0621
2007-04-17 12:15:00,35.01,35.02,34.98,34.99,94066.2777017125,13.0033,13.007,12.9922,12.9959,94066.2777
2007-04-17 12:20:00,35.0,35.0,34.97,34.98,129757.71106967656,12.9996,12.9996,12.9885,12.9922,129757.7111
2007-04-17 12:25:00,34.98,35.01,34.98,34.98,48699.45577014373,12.9922,13.0033,12.9922,12.9922,48699.4558
2007-04-17 12:30:00,34.98,35.0,34.98,34.99,40206.61469764626,12.9922,12.9996,12.9922,12.9959,40206.6147
2007-04-17 12:35:00,35.0,35.0,34.98,34.99,44506.78739258169,12.9996,12.9996,12.9922,12.9959,44506.7874
2007-04-17 12:40:00,34.99,34.99,34.96,34.98,110299.42962509376,12.9959,12.9959,12.9848,12.9922,110299.4296
2007-04-17 12:45:00,34.98,34.99,34.94,34.96,117394.7145717372,12.9922,12.9959,12.9773,12.9848,117394.7146
2007-04-17 12:50:00,34.97,35.01,34.95,35.0,135992.96147733295,12.9885,13.0033,12.981,12.9996,135992.9615
2007-04-17 12:55:00,35.0,35.0,34.98,34.99,89013.57478516338,12.9996,12.9996,12.9922,12.9959,89013.5748
2007-04-17 13:00:00,34.98,35.01,34.98,34.99,100409.03242674228,12.9922,13.0033,12.9922,12.9959,100409.0324
2007-04-17 13:05:00,34.99,35.01,34.98,35.0,63965.06883716451,12.9959,13.0033,12.9922,12.9996,63965.0688
2007-04-17 13:10:00,34.99,34.99,34.93,34.95,129435.1981175564,12.9959,12.9959,12.9736,12.981,129435.1981
2007-04-17 13:15:00,34.95,34.97,34.94,34.96,68910.26743634025,12.981,12.9885,12.9773,12.9848,68910.2674
2007-04-17 13:20:00,34.97,34.98,34.96,34.98,36658.97222432453,12.9885,12.9922,12.9848,12.9922,36658.9722
2007-04-17 13:25:00,34.98,34.99,34.97,34.98,87508.51434193598,12.9922,12.9959,12.9885,12.9922,87508.5143
2007-04-17 13:30:00,34.99,34.99,34.98,34.98,61492.46953757663,12.9959,12.9959,12.9922,12.9922,61492.4695
2007-04-17 13:35:00,34.98,35.01,34.98,34.98,86540.9754855755,12.9922,13.0033,12.9922,12.9922,86540.9755
2007-04-17 13:40:00,34.99,34.99,34.97,34.97,35583.92905059068,12.9959,12.9959,12.9885,12.9885,35583.9291
2007-04-17 13:45:00,34.98,34.98,34.96,34.97,49882.003261250975,12.9922,12.9922,12.9848,12.9885,49882.0033
2007-04-17 13:50:00,34.98,34.98,34.97,34.97,54397.184590933175,12.9922,12.9922,12.9885,12.9885,54397.1846
2007-04-17 13:55:00,34.98,34.98,34.96,34.96,102774.12740895676,12.9922,12.9922,12.9848,12.9848,102774.1274
2007-04-17 14:00:00,34.97,34.98,34.92,34.92,164481.60558128016,12.9885,12.9922,12.9699,12.9699,164481.6056
2007-04-17 14:05:00,34.92,34.93,34.9,34.91,62782.52134605726,12.9699,12.9736,12.9625,12.9662,62782.5213
2007-04-17 14:10:00,34.9,34.92,34.9,34.92,92561.2172584851,12.9625,12.9699,12.9625,12.9699,92561.2173
2007-04-17 14:15:00,34.92,34.96,34.91,34.93,71167.85810118135,12.9699,12.9848,12.9662,12.9736,71167.8581
2007-04-17 14:20:00,34.93,34.94,34.85,34.92,304237.2181666816,12.9736,12.9773,12.9439,12.9699,304237.2182
2007-04-17 14:25:00,34.92,34.92,34.89,34.9,112342.01165518808,12.9699,12.9699,12.9588,12.9625,112342.0117
2007-04-17 14:30:00,34.89,34.95,34.89,34.91,172866.94233640423,12.9588,12.981,12.9588,12.9662,172866.9423
2007-04-17 14:35:00,34.91,34.91,34.86,34.87,80413.22939529252,12.9662,12.9662,12.9476,12.9513,80413.2294
2007-04-17 14:40:00,34.87,34.88,34.85,34.87,139110.58668116113,12.9513,12.955,12.9439,12.9513,139110.5867
2007-04-17 14:45:00,34.87,34.89,34.85,34.86,100624.04106148904,12.9513,12.9588,12.9439,12.9476,100624.0411
2007-04-17 14:50:00,34.86,34.88,34.82,34.84,209310.905925982,12.9476,12.955,12.9328,12.9402,209310.9059
2007-04-17 14:55:00,34.84,34.85,34.84,34.85,61169.95658545648,12.9402,12.9439,12.9402,12.9439,61169.9566
2007-04-17 15:00:00,34.85,34.87,34.84,34.85,87831.02729405614,12.9439,12.9513,12.9402,12.9439,87831.0273
2007-04-17 15:05:00,34.85,34.88,34.83,34.87,114277.08936790902,12.9439,12.955,12.9365,12.9513,114277.0894
2007-04-17 15:10:00,34.87,34.88,34.81,34.84,149646.00978375293,12.9513,12.955,12.929,12.9402,149646.0098
2007-04-17 15:15:00,34.83,34.85,34.82,34.84,133520.36217774506,12.9365,12.9439,12.9328,12.9402,133520.3622
2007-04-17 15:20:00,34.84,34.85,34.82,34.82,166201.67465925432,12.9402,12.9439,12.9328,12.9328,166201.6747
2007-04-17 15:25:00,34.81,34.84,34.81,34.83,171899.40348004378,12.929,12.9402,12.929,12.9365,171899.4035
2007-04-17 15:30:00,34.83,34.85,34.82,34.85,122554.92180565972,12.9365,12.9439,12.9328,12.9439,122554.9218
2007-04-17 15:35:00,34.85,34.9,34.85,34.89,293916.8036988366,12.9439,12.9625,12.9439,12.9588,293916.8037
2007-04-17 15:40:00,34.89,34.91,34.87,34.88,241669.70545537112,12.9588,12.9662,12.9513,12.955,241669.7055
2007-04-17 15:45:00,34.87,34.89,34.87,34.88,291336.7000818753,12.9513,12.9588,12.9513,12.955,291336.7001
2007-04-17 15:50:00,34.88,34.9,34.87,34.88,302839.6620408276,12.955,12.9625,12.9513,12.955,302839.662
2007-04-17 15:55:00,34.88,34.91,34.83,34.89,763710.6706205322,12.955,12.9662,12.9365,12.9588,763710.6706
2007-04-18 09:30:00,34.74,34.79,34.72,34.77,146528.38457992475,12.903,12.9216,12.8956,12.9142,146528.3846
2007-04-18 09:35:00,34.78,34.79,34.7,34.77,119222.28796708476,12.9179,12.9216,12.8882,12.9142,119222.288
2007-04-18 09:40:00,34.77,34.79,34.69,34.72,99871.51083987534,12.9142,12.9216,12.8845,12.8956,99871.5108
2007-04-18 09:45:00,34.72,34.74,34.68,34.73,150291.03568799325,12.8956,12.903,12.8808,12.8993,150291.0357
2007-04-18 09:50:00,34.72,34.79,34.71,34.76,187165.01654706456,12.8956,12.9216,12.8919,12.9105,187165.0165
2007-04-18 09:55:00,34.76,34.79,34.74,34.75,97076.39858816731,12.9105,12.9216,12.903,12.9068,97076.3986
2007-04-18 10:00:00,34.74,34.79,34.72,34.79,68587.75448422009,12.903,12.9216,12.8956,12.9216,68587.7545
2007-04-18 10:05:00,34.8,34.8,34.71,34.74,113309.55051154856,12.9253,12.9253,12.8919,12.903,113309.5505
2007-04-18 10:10:00,34.73,34.76,34.7,34.76,110944.45552933408,12.8993,12.9105,12.8882,12.9105,110944.4555
2007-04-18 10:15:00,34.76,34.83,34.73,34.82,84713.40209022794,12.9105,12.9365,12.8993,12.9328,84713.4021
2007-04-18 10:20:00,34.82,34.85,34.8,34.83,144378.29823245702,12.9328,12.9439,12.9253,12.9365,144378.2982
2007-04-18 10:25:00,34.84,34.85,34.81,34.82,116534.68003275013,12.9402,12.9439,12.929,12.9328,116534.68
2007-04-18 10:30:00,34.82,34.85,34.79,34.83,348421.4926071431,12.9328,12.9439,12.9216,12.9365,348421.4926
2007-04-18 10:35:00,34.84,34.85,34.82,34.85,284026.4065004851,12.9402,12.9439,12.9328,12.9439,284026.4065
2007-04-18 10:40:00,34.85,34.86,34.79,34.8,122877.43475777988,12.9439,12.9476,12.9216,12.9253,122877.4348
2007-04-18 10:45:00,34.8,34.85,34.8,34.84,104386.69216955754,12.9253,12.9439,12.9253,12.9402,104386.6922
2007-04-18 10:50:00,34.83,34.85,34.82,34.84,180714.7575046614,12.9365,12.9439,12.9328,12.9402,180714.7575
2007-04-18 10:55:00,34.84,34.84,34.82,34.83,93636.26043221896,12.9402,12.9402,12.9328,12.9365,93636.2604
2007-04-18 11:00:00,34.82,34.83,34.81,34.83,122124.90453616618,12.9328,12.9365,12.929,12.9365,122124.9045
2007-04-18 11:05:00,34.82,34.85,34.81,34.84,413461.6046180415,12.9328,12.9439,12.929,12.9402,413461.6046
2007-04-18 11:10:00,34.83,34.84,34.8,34.81,90626.13954576416,12.9365,12.9402,12.9253,12.929,90626.1395
2007-04-18 11:15:00,34.81,34.81,34.72,34.73,132767.83195613135,12.929,12.929,12.8956,12.8993,132767.832
2007-04-18 11:20:00,34.73,34.75,34.68,34.68,109869.41235560022,12.8993,12.9068,12.8808,12.8808,109869.4124
2007-04-18 11:25:00,34.68,34.69,34.68,34.68,77940.63009570465,12.8808,12.8845,12.8808,12.8808,77940.6301
2007-04-18 11:30:00,34.69,34.71,34.68,34.68,102559.11877421,12.8845,12.8919,12.8808,12.8808,102559.1188
2007-04-18 11:35:00,34.69,34.71,34.65,34.66,231134.2823527793,12.8845,12.8919,12.8696,12.8733,231134.2824
2007-04-18 11:40:00,34.67,34.73,34.67,34.72,273060.9661283997,12.877,12.8993,12.877,12.8956,273060.9661
2007-04-18 11:45:00,34.72,34.76,34.71,34.74,218878.7901722133,12.8956,12.9105,12.8919,12.903,218878.7902
2007-04-18 11:50:00,34.74,34.79,34.74,34.78,50957.04643498483,12.903,12.9216,12.903,12.9179,50957.0464
2007-04-18 11:55:00,34.79,34.79,34.72,34.72,69340.2847058338,12.9216,12.9216,12.8956,12.8956,69340.2847
2007-04-18 12:00:00,34.73,34.76,34.71,34.74,97183.9029055407,12.8993,12.9105,12.8919,12.903,97183.9029
2007-04-18 12:05:00,34.74,34.76,34.7,34.7,109869.41235560022,12.903,12.9105,12.8882,12.8882,109869.4124
2007-04-18 12:10:00,34.71,34.71,34.69,34.69,108471.8562297462,12.8919,12.8919,12.8845,12.8845,108471.8562
2007-04-18 12:15:00,34.7,34.71,34.69,34.71,134702.9096688523,12.8882,12.8919,12.8845,12.8919,134702.9097
2007-04-18 12:20:00,34.71,34.73,34.67,34.7,180714.7575046614,12.8919,12.8993,12.877,12.8882,180714.7575
2007-04-18 12:25:00,34.7,34.75,34.7,34.74,69340.2847058338,12.8882,12.9068,12.8882,12.903,69340.2847
2007-04-18 12:30:00,34.73,34.74,34.71,34.72,137928.03919005388,12.8993,12.903,12.8919,12.8956,137928.0392
2007-04-18 12:35:00,34.71,34.72,34.66,34.69,132982.84059087813,12.8919,12.8956,12.8733,12.8845,132982.8406
2007-04-18 12:40:00,34.68,34.68,34.63,34.64,161148.9717427052,12.8808,12.8808,12.8622,12.8659,161148.9717
2007-04-18 12:45:00,34.65,34.66,34.64,34.65,148463.46229264568,12.8696,12.8733,12.8659,12.8696,148463.4623
2007-04-18 12:50:00,34.65,34.7,34.64,34.67,125672.54700948791,12.8696,12.8882,12.8659,12.877,125672.547
2007-04-18 12:55:00,34.68,34.68,34.65,34.66,91701.18271949804,12.8808,12.8808,12.8696,12.8733,91701.1827
2007-04-18 13:00:00,34.66,34.7,34.66,34.69,51602.072339225146,12.8733,12.8882,12.8733,12.8845,51602.0723
2007-04-18 13:05:00,34.69,34.7,34.68,34.69,67727.71994523301,12.8845,12.8882,12.8808,12.8845,67727.7199
2007-04-18 13:10:00,34.69,34.71,34.68,34.7,95893.85109706006,12.8845,12.8919,12.8808,12.8882,95893.8511
2007-04-18 13:15:00,34.71,34.73,34.7,34.71,69125.27607108702,12.8919,12.8993,12.8882,12.8919,69125.2761
2007-04-18 13:20:00,34.72,34.73,34.71,34.71,76435.56965247725,12.8956,12.8993,12.8919,12.8919,76435.5697
2007-04-18 13:25:00,34.71,34.71,34.7,34.71,38056.52835017855,12.8919,12.8919,12.8882,12.8919,38056.5284
2007-04-18 13:30:00,34.7,34.72,34.69,34.71,94496.29497120604,12.8882,12.8956,12.8845,12.8919,94496.295
2007-04-18 13:35:00,34.72,34.74,34.71,34.74,72565.41422703536,12.8956,12.903,12.8919,12.903,72565.4142
2007-04-18 13:40:00,34.74,34.75,34.71,34.74,110191.92530772036,12.903,12.9068,12.8919,12.903,110191.9253
2007-04-18 13:45:00,34.74,34.76,34.71,34.75,155988.76450878268,12.903,12.9105,12.8919,12.9068,155988.7645
2007-04-18 13:50:00,34.74,34.78,34.72,34.72,130080.22402179672,12.903,12.9179,12.8956,12.8956,130080.224
2007-04-18 13:55:00,34.73,34.73,34.72,34.73,112664.52460730824,12.8993,12.8993,12.8956,12.8993,112664.5246
2007-04-18 14:00:00,34.73,34.76,34.72,34.73,69877.80629270073,12.8993,12.9105,12.8956,12.8993,69877.8063
2007-04-18 14:05:00,34.74,34.74,34.71,34.71,100194.0237919955,12.903,12.903,12.8919,12.8919,100194.0238
2007-04-18 14:10:00,34.71,34.73,34.71,34.71,90303.626593644,12.8919,12.8993,12.8919,12.8919,90303.6266
2007-04-18 14:15:00,34.72,34.74,34.71,34.74,105461.7353432914,12.8956,12.903,12.8919,12.903,105461.7353
2007-04-18 14:20:00,34.74,34.75,34.73,34.74,90088.61795889724,12.903,12.9068,12.8993,12.903,90088.618
2007-04-18 14:25:00,34.75,34.79,34.74,34.76,139325.5953159079,12.9068,12.9216,12.903,12.9105,139325.5953
2007-04-18 14:30:00,34.76,34.79,34.76,34.78,40206.61469764626,12.9105,12.9216,12.9105,12.9179,40206.6147
2007-04-18 14:35:00,34.78,34.79,34.78,34.78,34293.877242110044,12.9179,12.9216,12.9179,12.9179,34293.8772
2007-04-18 14:40:00,34.78,34.79,34.75,34.78,84068.37618598764,12.9179,12.9216,12.9068,12.9179,84068.3762
2007-04-18 14:45:00,34.78,34.79,34.76,34.77,79768.2034910522,12.9179,12.9216,12.9105,12.9142,79768.2035
2007-04-18 14:50:00,34.77,34.79,34.76,34.77,103634.16194794384,12.9142,12.9216,12.9105,12.9142,103634.1619
2007-04-18 14:55:00,34.77,34.81,34.77,34.79,161686.49332957214,12.9142,12.929,12.9142,12.9216,161686.4933
2007-04-18 15:00:00,34.79,34.79,34.78,34.78,42464.20536248736,12.9216,12.9216,12.9179,12.9179,42464.2054
2007-04-18 15:05:00,34.79,34.84,34.78,34.84,110191.92530772036,12.9216,12.9402,12.9179,12.9402,110191.9253
2007-04-18 15:10:00,34.84,34.85,34.8,34.81,99118.98061826164,12.9402,12.9439,12.9253,12.929,99118.9806
2007-04-18 15:15:00,34.8,34.85,34.79,34.85,98688.9633487681,12.9253,12.9439,12.9216,12.9439,98688.9633
2007-04-18 15:20:00,34.85,34.88,34.84,34.88,158353.85949099716,12.9439,12.955,12.9402,12.955,158353.8595
2007-04-18 15:25:00,34.87,34.95,34.87,34.92,208773.3843391151,12.9513,12.981,12.9513,12.9699,208773.3843
2007-04-18 15:30:00,34.93,34.93,34.86,34.87,128145.1463090758,12.9736,12.9736,12.9476,12.9513,128145.1463
2007-04-18 15:35:00,34.88,34.9,34.87,34.87,91808.68703687142,12.955,12.9625,12.9513,12.9513,91808.687
2007-04-18 15:40:00,34.86,34.9,34.86,34.87,127500.12040483548,12.9476,12.9625,12.9476,12.9513,127500.1204
2007-04-18 15:45:00,34.88,34.88,34.85,34.86,152441.12203546095,12.955,12.955,12.9439,12.9476,152441.122
2007-04-18 15:50:00,34.86,34.87,34.85,34.85,178564.6711571937,12.9476,12.9513,12.9439,12.9439,178564.6712
2007-04-18 15:55:00,34.85,34.86,34.8,34.8,268115.767529224,12.9439,12.9476,12.9253,12.9253,268115.7675
2007-04-19 09:30:00,34.81,34.81,34.6,34.72,215546.1563336384,12.929,12.929,12.851,12.8956,215546.1563
2007-04-19 09:35:00,34.72,34.78,34.71,34.74,92453.71294111172,12.8956,12.9179,12.8919,12.903,92453.7129
2007-04-19 09:40:00,34.73,34.77,34.7,34.73,152441.12203546095,12.8993,12.9142,12.8882,12.8993,152441.122
2007-04-19 09:45:00,34.72,34.78,34.7,34.73,174479.50709700503,12.8956,12.9179,12.8882,12.8993,174479.5071
2007-04-19 09:50:00,34.72,34.77,34.69,34.72,292841.7605251027,12.8956,12.9142,12.8845,12.8956,292841.7605
2007-04-19 09:55:00,34.72,34.78,34.71,34.72,122769.93044040648,12.8956,12.9179,12.8919,12.8956,122769.9304
2007-04-19 10:00:00,34.72,34.86,34.7,34.85,269298.31502033124,12.8956,12.9476,12.8882,12.9439,269298.315
2007-04-19 10:05:00,34.85,34.88,34.82,34.82,150506.04432274002,12.9439,12.955,12.9328,12.9328,150506.0443
2007-04-19 10:10:00,34.82,34.85,34.79,34.8,204903.2289136732,12.9328,12.9439,12.9216,12.9253,204903.2289
2007-04-19 10:15:00,34.81,34.85,34.8,34.85,137175.50896844018,12.929,12.9439,12.9253,12.9439,137175.509
2007-04-19 10:20:00,34.85,34.96,34.84,34.95,219738.82471120043,12.9439,12.9848,12.9402,12.981,219738.8247
2007-04-19 10:25:00,34.95,35.02,34.94,35.01,428189.6960981953,12.981,13.007,12.9773,13.0033,428189.6961
2007-04-19 10:30:00,35.0,35.03,34.95,34.97,227264.12692733743,12.9996,13.0108,12.981,12.9885,227264.1269
2007-04-19 10:35:00,34.97,34.98,34.94,34.95,111696.98575094776,12.9885,12.9922,12.9773,12.981,111696.9858
2007-04-19 10:40:00,34.96,34.96,34.91,34.94,159858.91993422457,12.9848,12.9848,12.9662,12.9773,159858.9199
2007-04-19 10:45:00,34.93,34.95,34.92,34.92,94066.2777017125,12.9736,12.981,12.9699,12.9699,94066.2777
2007-04-19 10:50:00,34.91,34.95,34.86,34.94,204150.6986920595,12.9662,12.981,12.9476,12.9773,204150.6987
2007-04-19 10:55:00,34.94,34.98,34.92,34.97,94173.78201908588,12.9773,12.9922,12.9699,12.9885,94173.782
2007-04-19 11:00:00,34.97,34.97,34.89,34.89,82778.324377507,12.9885,12.9885,12.9588,12.9588,82778.3244
2007-04-19 11:05:00,34.9,34.92,34.89,34.9,85035.9150423481,12.9625,12.9699,12.9588,12.9625,85035.915
2007-04-19 11:10:00,34.91,34.97,34.9,34.97,182434.8265826356,12.9662,12.9885,12.9625,12.9885,182434.8266
2007-04-19 11:15:00,34.97,34.98,34.94,34.94,162869.04082067937,12.9885,12.9922,12.9773,12.9773,162869.0408
2007-04-19 11:20:00,34.94,34.98,34.94,34.98,74500.4919397563,12.9773,12.9922,12.9773,12.9922,74500.4919
2007-04-19 11:25:00,34.97,34.97,34.9,34.94,426039.6097507276,12.9885,12.9885,12.9625,12.9773,426039.6098
2007-04-19 11:30:00,34.94,34.94,34.9,34.9,105784.24829541155,12.9773,12.9773,12.9625,12.9625,105784.2483
2007-04-19 11:35:00,34.89,34.94,34.89,34.89,99979.01515724872,12.9588,12.9773,12.9588,12.9588,99979.0152
2007-04-19 11:40:00,34.89,34.96,34.88,34.92,131262.77151290397,12.9588,12.9848,12.955,12.9699,131262.7715
2007-04-19 11:45:00,34.93,34.94,34.88,34.9,154053.68679606175,12.9736,12.9773,12.955,12.9625,154053.6868
2007-04-19 11:50:00,34.89,34.94,34.88,34.91,138358.05645954743,12.9588,12.9773,12.955,12.9662,138358.0565
2007-04-19 11:55:00,34.91,34.92,34.85,34.89,144593.3068672038,12.9662,12.9699,12.9439,12.9588,144593.3069
2007-04-19 12:00:00,34.89,34.89,34.85,34.85,182757.3395347557,12.9588,12.9588,12.9439,12.9439,182757.3395
2007-04-19 12:05:00,34.85,34.86,34.85,34.85,224254.0060408826,12.9439,12.9476,12.9439,12.9439,224254.006
2007-04-19 12:10:00,34.86,34.88,34.85,34.87,121264.86999717908,12.9476,12.955,12.9439,12.9513,121264.87
2007-04-19 12:15:00,34.86,34.89,34.85,34.86,229844.23054429868,12.9476,12.9588,12.9439,12.9476,229844.2305
2007-04-19 12:20:00,34.85,34.87,34.85,34.86,88046.03592880291,12.9439,12.9513,12.9439,12.9476,88046.0359
2007-04-19 12:25:00,34.86,34.86,34.83,34.84,105461.7353432914,12.9476,12.9476,12.9365,12.9402,105461.7353
2007-04-19 12:30:00,34.84,34.85,34.82,34.82,186197.47769070408,12.9402,12.9439,12.9328,12.9328,186197.4777
2007-04-19 12:35:00,34.82,34.83,34.81,34.82,50312.02053074452,12.9328,12.9365,12.929,12.9328,50312.0205
2007-04-19 12:40:00,34.82,34.85,34.81,34.85,94496.29497120604,12.9328,12.9439,12.929,12.9439,94496.295
2007-04-19 12:45:00,34.85,34.89,34.83,34.88,79875.70780842559,12.9439,12.9588,12.9365,12.955,79875.7078
2007-04-19 12:50:00,34.89,34.91,34.85,34.85,135132.92693834586,12.9588,12.9662,12.9439,12.9439,135132.9269
2007-04-19 12:55:00,34.85,34.92,34.85,34.91,130617.74560866364,12.9439,12.9699,12.9439,12.9662,130617.7456
2007-04-19 13:00:00,34.91,34.91,34.86,34.91,83208.34164700055,12.9662,12.9662,12.9476,12.9662,83208.3416
2007-04-19 13:05:00,34.9,34.93,34.9,34.91,65040.11201089836,12.9625,12.9736,12.9625,12.9662,65040.112
2007-04-19 13:10:00,34.91,34.93,34.91,34.92,72242.9012749152,12.9662,12.9736,12.9662,12.9699,72242.9013
2007-04-19 13:15:00,34.92,34.92,34.91,34.92,55902.24503416058,12.9699,12.9699,12.9662,12.9699,55902.245
2007-04-19 13:20:00,34.91,34.92,34.91,34.91,34938.90314635036,12.9662,12.9699,12.9662,12.9662,34938.9031
2007-04-19 13:25:00,34.91,34.96,34.91,34.93,82240.80279064008,12.9662,12.9848,12.9662,12.9736,82240.8028
2007-04-19 13:30:00,34.93,34.94,34.92,34.92,53859.66300406625,12.9736,12.9773,12.9699,12.9699,53859.663
2007-04-19 13:35:00,34.92,34.93,34.9,34.91,61169.95658545648,12.9699,12.9736,12.9625,12.9662,61169.9566
2007-04-19 13:40:00,34.91,34.91,34.85,34.85,76435.56965247725,12.9662,12.9662,12.9439,12.9439,76435.5697
2007-04-19 13:45:00,34.85,34.95,34.85,34.95,108901.87349923974,12.9439,12.981,12.9439,12.981,108901.8735
2007-04-19 13:50:00,34.95,34.96,34.92,34.92,64180.07747191128,12.981,12.9848,12.9699,12.9699,64180.0775
2007-04-19 13:55:00,34.92,34.95,34.92,34.94,48376.94281802358,12.9699,12.981,12.9699,12.9773,48376.9428
2007-04-19 14:00:00,34.95,34.95,34.92,34.92,107289.30873863897,12.981,12.981,12.9699,12.9699,107289.3087
2007-04-19 14:05:00,34.92,34.93,34.91,34.91,63320.04293292419,12.9699,12.9736,12.9662,12.9662,63320.0429
2007-04-19 14:10:00,34.91,34.92,34.91,34.91,39669.09311077933,12.9662,12.9699,12.9662,12.9662,39669.0931
2007-04-19 14:15:00,34.91,34.92,34.87,34.9,273383.4790805199,12.9662,12.9699,12.9513,12.9625,273383.4791
2007-04-19 14:20:00,34.89,34.9,34.88,34.89,109869.41235560022,12.9588,12.9625,12.955,12.9588,109869.4124
2007-04-19 14:25:00,34.88,34.9,34.87,34.89,330790.7845579079,12.955,12.9625,12.9513,12.9588,330790.7846
2007-04-19 14:30:00,34.89,34.9,34.87,34.89,146098.3673104312,12.9588,12.9625,12.9513,12.9588,146098.3673
2007-04-19 14:35:00,34.89,34.95,34.89,34.91,197700.4396496564,12.9588,12.981,12.9588,12.9662,197700.4396
2007-04-19 14:40:00,34.9,34.95,34.9,34.94,131477.78014765074,12.9625,12.981,12.9625,12.9773,131477.7801
2007-04-19 14:45:00,34.95,34.95,34.93,34.94,52247.098243465465,12.981,12.981,12.9736,12.9773,52247.0982
2007-04-19 14:50:00,34.93,34.94,34.93,34.93,61599.97385495002,12.9736,12.9773,12.9736,12.9736,61599.9739
2007-04-19 14:55:00,34.94,34.95,34.91,34.93,213611.07862091743,12.9773,12.981,12.9662,12.9736,213611.0786
2007-04-19 15:00:00,34.93,34.94,34.92,34.93,142980.74210660302,12.9736,12.9773,12.9699,12.9736,142980.7421
2007-04-19 15:05:00,34.93,34.98,34.92,34.98,141905.69893286916,12.9736,12.9922,12.9699,12.9922,141905.6989
2007-04-19 15:10:00,34.97,34.98,34.97,34.98,142120.70756761593,12.9885,12.9922,12.9885,12.9922,142120.7076
2007-04-19 15:15:00,34.98,34.98,34.94,34.95,152118.6090833408,12.9922,12.9922,12.9773,12.981,152118.6091
2007-04-19 15:20:00,34.94,34.96,34.94,34.96,168889.282593589,12.9773,12.9848,12.9773,12.9848,168889.2826
2007-04-19 15:25:00,34.96,34.96,34.94,34.95,75468.03079611679,12.9848,12.9848,12.9773,12.981,75468.0308
2007-04-19 15:30:00,34.95,34.98,34.94,34.98,210278.44478234247,12.981,12.9922,12.9773,12.9922,210278.4448
2007-04-19 15:35:00,34.98,34.98,34.9,34.92,338961.1126782852,12.9922,12.9922,12.9625,12.9699,338961.1127
2007-04-19 15:40:00,34.92,34.93,34.9,34.93,221566.398106548,12.9699,12.9736,12.9625,12.9736,221566.3981
2007-04-19 15:45:00,34.92,34.93,34.89,34.9,397550.9656467804,12.9699,12.9736,12.9588,12.9625,397550.9656
2007-04-19 15:50:00,34.89,34.9,34.85,34.87,489467.1570010252,12.9588,12.9625,12.9439,12.9513,489467.157
2007-04-19 15:55:00,34.87,34.9,34.86,34.89,274136.0093021336,12.9513,12.9625,12.9476,12.9588,274136.0093
2007-04-20 09:30:00,35.49,35.69,35.1,35.25,3762113.5864816336,13.1816,13.2559,13.0367,13.0925,3762113.5865
2007-04-20 09:35:00,35.25,35.25,35.17,35.2,228124.1614663245,13.0925,13.0925,13.0627,13.0739,228124.1615
2007-04-20 09:40:00,35.21,35.24,35.15,35.21,336058.4961092038,13.0776,13.0887,13.0553,13.0776,336058.4961
2007-04-20 09:45:00,35.21,35.24,35.18,35.23,212213.52249506343,13.0776,13.0887,13.0665,13.085,212213.5225
2007-04-20 09:50:00,35.23,35.23,35.12,35.18,186842.5035949444,13.085,13.085,13.0442,13.0665,186842.5036
2007-04-20 09:55:00,35.18,35.22,35.13,35.16,277253.6345059618,13.0665,13.0813,13.0479,13.059,277253.6345
2007-04-20 10:00:00,35.16,35.27,35.15,35.25,297786.95912427845,13.059,13.0999,13.0553,13.0925,297786.9591
2007-04-20 10:05:00,35.25,35.25,35.18,35.25,189637.6158466524,13.0925,13.0925,13.0665,13.0925,189637.6158
2007-04-20 10:10:00,35.26,35.28,35.22,35.28,158783.8767604907,13.0962,13.1036,13.0813,13.1036,158783.8768
2007-04-20 10:15:00,35.28,35.3,35.25,35.26,160288.93720371812,13.1036,13.111,13.0925,13.0962,160288.9372
2007-04-20 10:20:00,35.26,35.29,35.25,35.25,191142.6762898798,13.0962,13.1073,13.0925,13.0925,191142.6763
2007-04-20 10:25:00,35.25,35.28,35.24,35.25,297141.93322003813,13.0925,13.1036,13.0887,13.0925,297141.9332
2007-04-20 10:30:00,35.25,35.27,35.23,35.25,182542.33090000896,13.0925,13.0999,13.085,13.0925,182542.3309
2007-04-20 10:35:00,35.25,35.25,35.22,35.22,115244.6282242695,13.0925,13.0925,13.0813,13.0813,115244.6282
2007-04-20 10:40:00,35.23,35.25,35.2,35.21,186734.999277571,13.085,13.0925,13.0739,13.0776,186734.9993
2007-04-20 10:45:00,35.21,35.25,35.21,35.24,142120.70756761593,13.0776,13.0925,13.0776,13.0887,142120.7076
2007-04-20 10:50:00,35.25,35.25,35.21,35.25,132875.33627350474,13.0925,13.0925,13.0776,13.0925,132875.3363
2007-04-20 10:55:00,35.25,35.25,35.2,35.22,161793.99764694553,13.0925,13.0925,13.0739,13.0813,161793.9976
2007-04-20 11:00:00,35.23,35.26,35.22,35.25,199743.02167975067,13.085,13.0962,13.0813,13.0925,199743.0217
2007-04-20 11:05:00,35.25,35.26,35.22,35.25,85250.92367709488,13.0925,13.0962,13.0813,13.0925,85250.9237
2007-04-20 11:10:00,35.25,35.29,35.21,35.29,186627.49496019763,13.0925,13.1073,13.0776,13.1073,186627.495
2007-04-20 11:15:00,35.28,35.29,35.25,35.26,68050.23289735317,13.1036,13.1073,13.0925,13.0962,68050.2329
2007-04-20 11:20:00,35.26,35.29,35.25,35.29,125565.04269211453,13.0962,13.1073,13.0925,13.1073,125565.0427
2007-04-20 11:25:00,35.29,35.29,35.25,35.28,118577.26206284446,13.1073,13.1073,13.0925,13.1036,118577.2621
2007-04-20 11:30:00,35.28,35.28,35.26,35.28,59342.38319010892,13.1036,13.1036,13.0962,13.1036,59342.3832
2007-04-20 11:35:00,35.27,35.28,35.2,35.21,158676.37244311732,13.0999,13.1036,13.0739,13.0776,158676.3724
2007-04-20 11:40:00,35.21,35.25,35.21,35.23,102236.60582208984,13.0776,13.0925,13.0776,13.085,102236.6058
2007-04-20 11:45:00,35.23,35.25,35.21,35.24,162654.0321859326,13.085,13.0925,13.0776,13.0887,162654.0322
2007-04-20 11:50:00,35.25,35.26,35.23,35.25,143733.2723282167,13.0925,13.0962,13.085,13.0925,143733.2723
2007-04-20 11:55:00,35.25,35.26,35.25,35.25,73210.44013127568,13.0925,13.0962,13.0925,13.0925,73210.4401
2007-04-20 12:00:00,35.25,35.25,35.22,35.23,112879.533242055,13.0925,13.0925,13.0813,13.085,112879.5332
2007-04-20 12:05:00,35.24,35.25,35.22,35.23,103204.14467845028,13.0887,13.0925,13.0813,13.085,103204.1447
2007-04-20 12:10:00,35.23,35.29,35.23,35.26,92883.73021060528,13.085,13.1073,13.085,13.0962,92883.7302
2007-04-20 12:15:00,35.27,35.29,35.25,35.25,51387.06370447837,13.0999,13.1073,13.0925,13.0925,51387.0637
2007-04-20 12:20:00,35.25,35.26,35.24,35.26,69017.77175371363,13.0925,13.0962,13.0887,13.0962,69017.7718
2007-04-20 12:25:00,35.26,35.28,35.25,35.28,63750.060202417735,13.0962,13.1036,13.0925,13.1036,63750.0602
2007-04-20 12:30:00,35.28,35.29,35.26,35.27,60739.93931596293,13.1036,13.1073,13.0962,13.0999,60739.9393
2007-04-20 12:35:00,35.26,35.27,35.21,35.24,124167.48656626052,13.0962,13.0999,13.0776,13.0887,124167.4866
2007-04-20 12:40:00,35.25,35.28,35.23,35.26,100624.04106148904,13.0925,13.1036,13.085,13.0962,100624.0411
2007-04-20 12:45:00,35.27,35.28,35.25,35.26,41496.66650612689,13.0999,13.1036,13.0925,13.0962,41496.6665
2007-04-20 12:50:00,35.26,35.27,35.25,35.25,51387.06370447837,13.0962,13.0999,13.0925,13.0925,51387.0637
2007-04-20 12:55:00,35.24,35.27,35.24,35.27,71812.88400542167,13.0887,13.0999,13.0887,13.0999,71812.884
2007-04-20 13:00:00,35.27,35.27,35.25,35.26,34723.89451160359,13.0999,13.0999,13.0925,13.0962,34723.8945
2007-04-20 13:05:00,35.25,35.27,35.25,35.26,34616.3901942302,13.0925,13.0999,13.0925,13.0962,34616.3902
2007-04-20 13:10:00,35.25,35.26,35.25,35.26,78800.66463469174,13.0925,13.0962,13.0925,13.0962,78800.6646
2007-04-20 13:15:00,35.26,35.3,35.26,35.3,117717.22752385736,13.0962,13.111,13.0962,13.111,117717.2275
2007-04-20 13:20:00,35.29,35.34,35.29,35.3,155451.24292191575,13.1073,13.1259,13.1073,13.111,155451.2429
2007-04-20 13:25:00,35.32,35.32,35.28,35.3,51709.57665659853,13.1185,13.1185,13.1036,13.111,51709.5767
2007-04-20 13:30:00,35.31,35.32,35.29,35.32,89228.58341991015,13.1147,13.1185,13.1073,13.1185,89228.5834
2007-04-20 13:35:00,35.33,35.34,35.32,35.33,72457.90990966198,13.1222,13.1259,13.1185,13.1222,72457.9099
2007-04-20 13:40:00,35.33,35.33,35.32,35.32,29778.695912427847,13.1222,13.1222,13.1185,13.1185,29778.6959
2007-04-20 13:45:00,35.33,35.33,35.32,35.33,113954.57641578886,13.1222,13.1222,13.1185,13.1222,113954.5764
2007-04-20 13:50:00,35.32,35.35,35.32,35.32,65577.63359776529,13.1185,13.1296,13.1185,13.1185,65577.6336
2007-04-20 13:55:00,35.32,35.33,35.27,35.27,82993.33301225377,13.1185,13.1222,13.0999,13.0999,82993.333
2007-04-20 14:00:00,35.27,35.27,35.24,35.26,227049.11829259063,13.0999,13.0999,13.0887,13.0962,227049.1183
2007-04-20 14:05:00,35.26,35.27,35.22,35.25,141475.6816633756,13.0962,13.0999,13.0813,13.0925,141475.6817
2007-04-20 14:10:00,35.25,35.25,35.23,35.25,57192.2968426412,13.0925,13.0925,13.085,13.0925,57192.2968
2007-04-20 14:15:00,35.25,35.29,35.25,35.26,111481.977116201,13.0925,13.1073,13.0925,13.0962,111481.9771
2007-04-20 14:20:00,35.26,35.28,35.24,35.25,84605.89777285456,13.0962,13.1036,13.0887,13.0925,84605.8978
2007-04-20 14:25:00,35.25,35.25,35.23,35.24,68802.76311896686,13.0925,13.0925,13.085,13.0887,68802.7631
2007-04-20 14:30:00,35.24,35.25,35.21,35.25,115782.14981113642,13.0887,13.0925,13.0776,13.0925,115782.1498
2007-04-20 14:35:00,35.25,35.27,35.25,35.25,78478.15168257158,13.0925,13.0999,13.0925,13.0925,78478.1517
2007-04-20 14:40:00,35.25,35.27,35.25,35.25,81703.28120377315,13.0925,13.0999,13.0925,13.0925,81703.2812
2007-04-20 14:45:00,35.25,35.27,35.25,35.26,64180.07747191128,13.0925,13.0999,13.0925,13.0962,64180.0775
2007-04-20 14:50:00,35.27,35.28,35.26,35.28,70952.84946643458,13.0999,13.1036,13.0962,13.1036,70952.8495
2007-04-20 14:55:00,35.28,35.28,35.27,35.28,58374.84433374845,13.1036,13.1036,13.0999,13.1036,58374.8443
2007-04-20 15:00:00,35.28,35.28,35.25,35.25,77295.60419146433,13.1036,13.1036,13.0925,13.0925,77295.6042
2007-04-20 15:05:00,35.25,35.25,35.23,35.23,63965.06883716451,13.0925,13.0925,13.085,13.085,63965.0688
2007-04-20 15:10:00,35.24,35.25,35.23,35.25,106644.28283439863,13.0887,13.0925,13.085,13.0925,106644.2828
2007-04-20 15:15:00,35.24,35.25,35.21,35.21,89551.09637203031,13.0887,13.0925,13.0776,13.0776,89551.0964
2007-04-20 15:20:00,35.21,35.25,35.2,35.2,128145.1463090758,13.0776,13.0925,13.0739,13.0739,128145.1463
2007-04-20 15:25:00,35.21,35.24,35.21,35.22,100624.04106148904,13.0776,13.0887,13.0776,13.0813,100624.0411
2007-04-20 15:30:00,35.23,35.23,35.2,35.22,195550.35330218865,13.085,13.085,13.0739,13.0813,195550.3533
2007-04-20 15:35:00,35.22,35.25,35.21,35.23,136745.49169894663,13.0813,13.0925,13.0776,13.085,136745.4917
2007-04-20 15:40:00,35.24,35.26,35.23,35.25,238229.5672994228,13.0887,13.0962,13.085,13.0925,238229.5673
2007-04-20 15:45:00,35.25,35.25,35.21,35.23,216836.208142119,13.0925,13.0925,13.0776,13.085,216836.2081
2007-04-20 15:50:00,35.23,35.23,35.2,35.23,425609.59248123405,13.085,13.085,13.0739,13.085,425609.5925
2007-04-20 15:55:00,35.23,35.28,35.21,35.28,487854.5922404244,13.085,13.1036,13.0776,13.1036,487854.5922
2007-04-23 09:30:00,35.25,35.34,35.2,35.23,207913.349800128,13.0925,13.1259,13.0739,13.085,207913.3498
2007-04-23 09:35:00,35.23,35.23,35.14,35.17,109869.41235560022,13.085,13.085,13.0516,13.0627,109869.4124
2007-04-23 09:40:00,35.17,35.23,35.16,35.21,140830.6557591353,13.0627,13.085,13.059,13.0776,140830.6558
2007-04-23 09:45:00,35.21,35.25,35.18,35.23,177274.61934871305,13.0776,13.0925,13.0665,13.085,177274.6193
2007-04-23 09:50:00,35.24,35.26,35.18,35.19,120082.32250607184,13.0887,13.0962,13.0665,13.0702,120082.3225
2007-04-23 09:55:00,35.2,35.22,35.18,35.22,110514.43825984052,13.0739,13.0813,13.0665,13.0813,110514.4383
2007-04-23 10:00:00,35.22,35.22,35.03,35.09,257472.8401092588,13.0813,13.0813,13.0108,13.033,257472.8401
2007-04-23 10:05:00,35.09,35.17,35.08,35.13,100086.51947462212,13.033,13.0627,13.0293,13.0479,100086.5195
2007-04-23 10:10:00,35.13,35.16,35.1,35.14,87938.53161142953,13.0479,13.059,13.0367,13.0516,87938.5316
2007-04-23 10:15:00,35.13,35.16,35.08,35.11,110944.45552933408,13.0479,13.059,13.0293,13.0405,110944.4555
2007-04-23 10:20:00,35.11,35.14,35.09,35.11,68587.75448422009,13.0405,13.0516,13.033,13.0405,68587.7545
2007-04-23 10:25:00,35.12,35.13,35.01,35.04,112449.51597256146,13.0442,13.0479,13.0033,13.0145,112449.516
2007-04-23 10:30:00,35.04,35.05,34.98,35.04,198990.49145813697,13.0145,13.0182,12.9922,13.0145,198990.4915
2007-04-23 10:35:00,35.05,35.06,35.02,35.05,88046.03592880291,13.0182,13.0219,13.007,13.0182,88046.0359
2007-04-23 10:40:00,35.05,35.07,35.02,35.03,48054.42986590342,13.0182,13.0256,13.007,13.0108,48054.4299
2007-04-23 10:45:00,35.02,35.07,35.02,35.05,73102.9358139023,13.007,13.0256,13.007,13.0182,73102.9358
2007-04-23 10:50:00,35.06,35.08,35.02,35.03,83315.84596437393,13.0219,13.0293,13.007,13.0108,83315.846
2007-04-23 10:55:00,35.04,35.07,35.02,35.05,97721.42449240762,13.0145,13.0256,13.007,13.0182,97721.4245
2007-04-23 11:00:00,35.05,35.05,35.02,35.04,54827.20186042672,13.0182,13.0182,13.007,13.0145,54827.2019
2007-04-23 11:05:00,35.04,35.05,34.98,34.98,116212.16708062997,13.0145,13.0182,12.9922,12.9922,116212.1671
2007-04-23 11:10:00,34.97,35.05,34.97,35.02,131262.77151290397,12.9885,13.0182,12.9885,13.007,131262.7715
2007-04-23 11:15:00,35.02,35.05,35.0,35.05,105569.23966066478,13.007,13.0182,12.9996,13.0182,105569.2397
2007-04-23 11:20:00,35.05,35.05,34.98,35.0,70845.34514906119,13.0182,13.0182,12.9922,12.9996,70845.3451
2007-04-23 11:25:00,35.0,35.02,34.96,34.97,125780.0513268613,12.9996,13.007,12.9848,12.9885,125780.0513
2007-04-23 11:30:00,34.97,35.01,34.94,35.0,110514.43825984052,12.9885,13.0033,12.9773,12.9996,110514.4383
2007-04-23 11:35:00,35.0,35.0,34.98,34.98,127285.1117700887,12.9996,12.9996,12.9922,12.9922,127285.1118
2007-04-23 11:40:00,34.98,34.98,34.96,34.98,47516.90827903649,12.9922,12.9922,12.9848,12.9922,47516.9083
2007-04-23 11:45:00,34.98,34.98,34.95,34.96,60094.91341172262,12.9922,12.9922,12.981,12.9848,60094.9134
2007-04-23 11:50:00,34.96,35.0,34.95,35.0,66222.65950200561,12.9848,12.9996,12.981,12.9996,66222.6595
2007-04-23 11:55:00,34.99,35.04,34.99,35.04,71490.37105330151,12.9959,13.0145,12.9959,13.0145,71490.3711
2007-04-23 12:00:00,35.04,35.05,35.03,35.03,43861.76148834138,13.0145,13.0182,13.0108,13.0108,43861.7615
2007-04-23 12:05:00,35.03,35.04,34.99,34.99,111589.4814335744,13.0108,13.0145,12.9959,12.9959,111589.4814
2007-04-23 12:10:00,34.99,35.04,34.99,35.03,64932.60769352498,12.9959,13.0145,12.9959,13.0108,64932.6077
2007-04-23 12:15:00,35.03,35.04,35.01,35.03,42034.18809299382,13.0108,13.0145,13.0033,13.0108,42034.1881
2007-04-23 12:20:00,35.02,35.04,35.02,35.03,56117.25366890735,13.007,13.0145,13.007,13.0108,56117.2537
2007-04-23 12:25:00,35.03,35.05,35.03,35.03,47624.41259640988,13.0108,13.0182,13.0108,13.0108,47624.4126
2007-04-23 12:30:00,35.03,35.04,35.02,35.02,30638.730451414933,13.0108,13.0145,13.007,13.007,30638.7305
2007-04-23 12:35:00,35.02,35.03,34.98,34.98,53322.14141719932,13.007,13.0108,12.9922,12.9922,53322.1414
2007-04-23 12:40:00,34.98,35.0,34.98,35.0,86003.45389870858,12.9922,12.9996,12.9922,12.9996,86003.4539
2007-04-23 12:45:00,35.0,35.0,34.98,34.98,41711.67514087366,12.9996,12.9996,12.9922,12.9922,41711.6751
2007-04-23 12:50:00,34.98,34.99,34.98,34.98,26983.58366071981,12.9922,12.9959,12.9922,12.9922,26983.5837
2007-04-23 12:55:00,34.98,34.98,34.96,34.96,55902.24503416058,12.9922,12.9922,12.9848,12.9848,55902.245
2007-04-23 13:00:00,34.96,34.97,34.95,34.95,41281.65787138012,12.9848,12.9885,12.981,12.981,41281.6579
2007-04-23 13:05:00,34.95,34.95,34.91,34.92,86433.47116820212,12.981,12.981,12.9662,12.9699,86433.4712
2007-04-23 13:10:00,34.92,34.92,34.9,34.91,82670.82006013363,12.9699,12.9699,12.9625,12.9662,82670.8201
2007-04-23 13:15:00,34.9,34.93,34.89,34.93,138680.5694116676,12.9625,12.9736,12.9588,12.9736,138680.5694
2007-04-23 13:20:00,34.93,34.93,34.9,34.9,87723.52297668275,12.9736,12.9736,12.9625,12.9625,87723.523
2007-04-23 13:25:00,34.91,34.93,34.9,34.9,160288.93720371812,12.9662,12.9736,12.9625,12.9625,160288.9372
2007-04-23 13:30:00,34.9,34.91,34.87,34.87,77725.62146095787,12.9625,12.9662,12.9513,12.9513,77725.6215
2007-04-23 13:35:00,34.88,34.9,34.87,34.9,37626.511080685006,12.955,12.9625,12.9513,12.9625,37626.5111
2007-04-23 13:40:00,34.89,34.9,34.85,34.87,90196.12227627062,12.9588,12.9625,12.9439,12.9513,90196.1223
2007-04-23 13:45:00,34.87,34.88,34.86,34.86,38809.05857179224,12.9513,12.955,12.9476,12.9476,38809.0586
2007-04-23 13:50:00,34.86,34.88,34.84,34.85,102774.12740895676,12.9476,12.955,12.9402,12.9439,102774.1274
2007-04-23 13:55:00,34.85,34.86,34.85,34.85,48914.4644048905,12.9439,12.9476,12.9439,12.9439,48914.4644
2007-04-23 14:00:00,34.85,34.85,34.79,34.81,159966.42425159796,12.9439,12.9439,12.9216,12.929,159966.4243
2007-04-23 14:05:00,34.81,34.83,34.8,34.83,76005.5523829837,12.929,12.9365,12.9253,12.9365,76005.5524
2007-04-23 14:10:00,34.82,34.83,34.78,34.79,132230.31036926445,12.9328,12.9365,12.9179,12.9216,132230.3104
2007-04-23 14:15:00,34.78,34.79,34.76,34.77,96968.89427079391,12.9179,12.9216,12.9105,12.9142,96968.8943
2007-04-23 14:20:00,34.78,34.8,34.76,34.78,122662.42612303312,12.9179,12.9253,12.9105,12.9179,122662.4261
2007-04-23 14:25:00,34.79,34.8,34.77,34.79,72887.92717915552,12.9216,12.9253,12.9142,12.9216,72887.9272
2007-04-23 14:30:00,34.8,34.82,34.79,34.81,54182.1759561864,12.9253,12.9328,12.9216,12.929,54182.176
2007-04-23 14:35:00,34.81,34.83,34.81,34.83,82348.30710801347,12.929,12.9365,12.929,12.9365,82348.3071
2007-04-23 14:40:00,34.83,34.85,34.82,34.83,93206.24316272544,12.9365,12.9439,12.9328,12.9365,93206.2432
2007-04-23 14:45:00,34.84,34.85,34.83,34.85,61707.478172323405,12.9402,12.9439,12.9365,12.9439,61707.4782
2007-04-23 14:50:00,34.85,34.87,34.85,34.87,100516.53674411566,12.9439,12.9513,12.9439,12.9513,100516.5367
2007-04-23 14:55:00,34.87,34.88,34.86,34.88,49882.003261250975,12.9513,12.955,12.9476,12.955,49882.0033
2007-04-23 15:00:00,34.88,34.88,34.84,34.84,111051.95984670744,12.955,12.955,12.9402,12.9402,111051.9598
2007-04-23 15:05:00,34.85,34.89,34.84,34.88,88798.5661504166,12.9439,12.9588,12.9402,12.955,88798.5662
2007-04-23 15:10:00,34.88,34.92,34.85,34.86,117394.7145717372,12.955,12.9699,12.9439,12.9476,117394.7146
2007-04-23 15:15:00,34.87,34.89,34.85,34.85,104279.18785218416,12.9513,12.9588,12.9439,12.9439,104279.1879
2007-04-23 15:20:00,34.85,34.89,34.85,34.89,104279.18785218416,12.9439,12.9588,12.9439,12.9588,104279.1879
2007-04-23 15:25:00,34.89,34.93,34.87,34.9,109439.39508610668,12.9588,12.9736,12.9513,12.9625,109439.3951
2007-04-23 15:30:00,34.9,34.92,34.88,34.88,68372.74584947331,12.9625,12.9699,12.955,12.955,68372.7458
2007-04-23 15:35:00,34.89,34.91,34.85,34.91,119222.28796708476,12.9588,12.9662,12.9439,12.9662,119222.288
2007-04-23 15:40:00,34.91,34.91,34.88,34.9,97721.42449240762,12.9662,12.9662,12.955,12.9625,97721.4245
2007-04-23 15:45:00,34.91,34.91,34.87,34.9,178779.67979194046,12.9662,12.9662,12.9513,12.9625,178779.6798
2007-04-23 15:50:00,34.91,34.91,34.89,34.9,255645.2667139113,12.9662,12.9662,12.9588,12.9625,255645.2667
2007-04-23 15:55:00,34.9,34.93,34.9,34.92,207805.8454827546,12.9625,12.9736,12.9625,12.9699,207805.8455
2007-04-24 09:30:00,35.04,35.11,34.89,34.96,164266.5969465334,13.0145,13.0405,12.9588,12.9848,164266.5969
2007-04-24 09:35:00,34.95,34.97,34.91,34.94,117179.70593699045,12.981,12.9885,12.9662,12.9773,117179.7059
2007-04-24 09:40:00,34.94,34.99,34.91,34.98,184907.42588222344,12.9773,12.9959,12.9662,12.9922,184907.4259
2007-04-24 09:45:00,34.98,34.98,34.94,34.97,165771.65738976077,12.9922,12.9922,12.9773,12.9885,165771.6574
2007-04-24 09:50:00,34.98,34.98,34.96,34.97,112772.02892468162,12.9922,12.9922,12.9848,12.9885,112772.0289
2007-04-24 09:55:00,34.98,34.98,34.93,34.98,97936.4331271544,12.9922,12.9922,12.9736,12.9922,97936.4331
2007-04-24 10:00:00,34.98,34.98,34.85,34.96,280908.7812966569,12.9922,12.9922,12.9439,12.9848,280908.7813
2007-04-24 10:05:00,34.97,34.99,34.91,34.92,132015.30173451768,12.9885,12.9959,12.9662,12.9699,132015.3017
2007-04-24 10:10:00,34.92,34.98,34.89,34.89,303592.19226244127,12.9699,12.9922,12.9588,12.9588,303592.1923
2007-04-24 10:15:00,34.89,34.97,34.89,34.95,186089.9733733307,12.9588,12.9885,12.9588,12.981,186089.9734
2007-04-24 10:20:00,34.94,34.97,34.89,34.97,208020.85411750132,12.9773,12.9885,12.9588,12.9885,208020.8541
2007-04-24 10:25:00,34.96,35.02,34.96,35.0,142658.22915448286,12.9848,13.007,12.9848,12.9996,142658.2292
2007-04-24 10:30:00,35.0,35.02,34.98,34.98,113954.57641578886,12.9996,13.007,12.9922,12.9922,113954.5764
2007-04-24 10:35:00,34.98,35.01,34.96,35.01,165449.14443764064,12.9922,13.0033,12.9848,13.0033,165449.1444
2007-04-24 10:40:00,35.0,35.0,34.96,34.98,124812.51247050082,12.9996,12.9996,12.9848,12.9922,124812.5125
2007-04-24 10:45:00,34.98,35.0,34.97,34.97,80198.22076054575,12.9922,12.9996,12.9885,12.9885,80198.2208
2007-04-24 10:50:00,34.98,34.99,34.96,34.98,75790.54374823693,12.9922,12.9959,12.9848,12.9922,75790.5437
2007-04-24 10:55:00,34.98,35.05,34.97,35.05,226404.0923883504,12.9922,13.0182,12.9885,13.0182,226404.0924
2007-04-24 11:00:00,35.05,35.08,35.03,35.07,77188.09987409096,13.0182,13.0293,13.0108,13.0256,77188.0999
2007-04-24 11:05:00,35.08,35.13,35.07,35.11,114814.61095477596,13.0293,13.0479,13.0256,13.0405,114814.611
2007-04-24 11:10:00,35.11,35.13,35.1,35.11,99333.9892530084,13.0405,13.0479,13.0367,13.0405,99333.9893
2007-04-24 11:15:00,35.11,35.12,35.07,35.1,137713.0305553071,13.0405,13.0442,13.0256,13.0367,137713.0306
2007-04-24 11:20:00,35.1,35.15,35.1,35.11,122554.92180565972,13.0367,13.0553,13.0367,13.0405,122554.9218
2007-04-24 11:25:00,35.12,35.15,35.11,35.13,84713.40209022794,13.0442,13.0553,13.0405,13.0479,84713.4021
2007-04-24 11:30:00,35.14,35.18,35.13,35.16,154268.69543080853,13.0516,13.0665,13.0479,13.059,154268.6954
2007-04-24 11:35:00,35.16,35.19,35.14,35.15,57407.30547738798,13.059,13.0702,13.0516,13.0553,57407.3055
2007-04-24 11:40:00,35.14,35.21,35.14,35.19,101484.07560047612,13.0516,13.0776,13.0516,13.0702,101484.0756
2007-04-24 11:45:00,35.2,35.21,35.14,35.16,98581.45903139473,13.0739,13.0776,13.0516,13.059,98581.459
2007-04-24 11:50:00,35.16,35.17,35.12,35.15,84068.37618598764,13.059,13.0627,13.0442,13.0553,84068.3762
2007-04-24 11:55:00,35.14,35.16,35.11,35.12,39776.59742815272,13.0516,13.059,13.0405,13.0442,39776.5974
2007-04-24 12:00:00,35.12,35.14,35.1,35.1,127715.12903958224,13.0442,13.0516,13.0367,13.0367,127715.129
2007-04-24 12:05:00,35.11,35.12,35.05,35.05,214363.6088425312,13.0405,13.0442,13.0182,13.0182,214363.6088
2007-04-24 12:10:00,35.06,35.08,35.03,35.03,113094.54187680178,13.0219,13.0293,13.0108,13.0108,113094.5419
2007-04-24 12:15:00,35.04,35.06,35.03,35.04,71812.88400542167,13.0145,13.0219,13.0108,13.0145,71812.884
2007-04-24 12:20:00,35.05,35.08,35.04,35.08,76005.5523829837,13.0182,13.0293,13.0145,13.0293,76005.5524
2007-04-24 12:25:00,35.08,35.08,35.05,35.06,209095.89729123525,13.0293,13.0293,13.0182,13.0219,209095.8973
2007-04-24 12:30:00,35.06,35.08,35.04,35.07,21930.88074417069,13.0219,13.0293,13.0145,13.0256,21930.8807
2007-04-24 12:35:00,35.07,35.07,35.06,35.07,19458.28144458281,13.0256,13.0256,13.0219,13.0256,19458.2814
2007-04-24 12:40:00,35.07,35.08,35.05,35.05,37519.00676331162,13.0256,13.0293,13.0182,13.0182,37519.0068
2007-04-24 12:45:00,35.05,35.05,35.0,35.0,78048.13441307803,13.0182,13.0182,12.9996,12.9996,78048.1344
2007-04-24 12:50:00,35.0,35.02,34.99,35.0,102559.11877421,12.9996,13.007,12.9959,12.9996,102559.1188
2007-04-24 12:55:00,35.0,35.01,34.99,34.99,30208.71318192139,12.9996,13.0033,12.9959,12.9959,30208.7132
2007-04-24 13:00:00,34.99,35.01,34.94,34.95,128897.67653068948,12.9959,13.0033,12.9773,12.981,128897.6765
2007-04-24 13:05:00,34.94,35.04,34.94,35.03,107611.82169075913,12.9773,13.0145,12.9773,13.0108,107611.8217
2007-04-24 13:10:00,35.03,35.05,35.01,35.03,28273.63546920045,13.0108,13.0182,13.0033,13.0108,28273.6355
2007-04-24 13:15:00,35.03,35.04,34.99,35.02,52999.62846507917,13.0108,13.0145,12.9959,13.007,52999.6285
2007-04-24 13:20:00,35.03,35.03,34.98,34.99,23650.94982214486,13.0108,13.0108,12.9922,12.9959,23650.9498
2007-04-24 13:25:00,34.99,35.04,34.99,35.02,52462.10687821223,12.9959,13.0145,12.9959,13.007,52462.1069
2007-04-24 13:30:00,35.02,35.08,35.02,35.07,68265.24153209993,13.007,13.0293,13.007,13.0256,68265.2415
2007-04-24 13:35:00,35.06,35.09,35.04,35.05,92991.23452797864,13.0219,13.033,13.0145,13.0182,92991.2345
2007-04-24 13:40:00,35.04,35.05,35.01,35.01,21930.88074417069,13.0145,13.0182,13.0033,13.0033,21930.8807
2007-04-24 13:45:00,35.02,35.05,35.0,35.04,90841.14818051094,13.007,13.0182,12.9996,13.0145,90841.1482
2007-04-24 13:50:00,35.04,35.04,34.98,34.99,69877.80629270073,13.0145,13.0145,12.9922,12.9959,69877.8063
2007-04-24 13:55:00,34.99,35.02,34.98,35.01,45689.33488368893,12.9959,13.007,12.9922,13.0033,45689.3349
2007-04-24 14:00:00,35.01,35.02,34.96,34.98,139863.11690277484,13.0033,13.007,12.9848,12.9922,139863.1169
2007-04-24 14:05:00,34.98,35.01,34.97,34.99,89658.6006894037,12.9922,13.0033,12.9885,12.9959,89658.6007
2007-04-24 14:10:00,34.99,35.08,34.98,35.04,235864.47231720827,12.9959,13.0293,12.9922,13.0145,235864.4723
2007-04-24 14:15:00,35.03,35.07,35.02,35.03,102666.62309158336,13.0108,13.0256,13.007,13.0108,102666.6231
2007-04-24 14:20:00,35.03,35.05,35.03,35.03,57729.81842950814,13.0108,13.0182,13.0108,13.0108,57729.8184
2007-04-24 14:25:00,35.04,35.06,35.03,35.03,53967.16732143964,13.0145,13.0219,13.0108,13.0108,53967.1673
2007-04-24 14:30:00,35.03,35.04,35.02,35.02,46764.37805742279,13.0108,13.0145,13.007,13.007,46764.3781
2007-04-24 14:35:00,35.02,35.07,35.02,35.06,77080.59555671757,13.007,13.0256,13.007,13.0219,77080.5956
2007-04-24 14:40:00,35.07,35.07,35.04,35.05,109224.3864513599,13.0256,13.0256,13.0145,13.0182,109224.3865
2007-04-24 14:45:00,35.05,35.06,35.0,35.06,135347.93557309263,13.0182,13.0219,12.9996,13.0219,135347.9356
2007-04-24 14:50:00,35.05,35.06,35.02,35.03,90841.14818051094,13.0182,13.0219,13.007,13.0108,90841.1482
2007-04-24 14:55:00,35.03,35.04,35.02,35.02,40206.61469764626,13.0108,13.0145,13.007,13.007,40206.6147
2007-04-24 15:00:00,35.02,35.03,35.0,35.02,101699.0842352229,13.007,13.0108,12.9996,13.007,101699.0842
2007-04-24 15:05:00,35.02,35.05,35.01,35.03,77188.09987409096,13.007,13.0182,13.0033,13.0108,77188.0999
2007-04-24 15:10:00,35.03,35.04,35.01,35.02,82025.79415589331,13.0108,13.0145,13.0033,13.007,82025.7942
2007-04-24 15:15:00,35.02,35.04,34.98,34.98,78370.6473651982,13.007,13.0145,12.9922,12.9922,78370.6474
2007-04-24 15:20:00,34.98,35.01,34.97,35.01,75575.53511349016,12.9922,13.0033,12.9885,13.0033,75575.5351
2007-04-24 15:25:00,35.01,35.05,34.98,34.99,122877.43475777988,13.0033,13.0182,12.9922,12.9959,122877.4348
2007-04-24 15:30:00,34.98,35.02,34.98,34.99,103096.6403610769,12.9922,13.007,12.9922,12.9959,103096.6404
2007-04-24 15:35:00,34.98,35.0,34.98,34.99,57514.80979476136,12.9922,12.9996,12.9922,12.9959,57514.8098
2007-04-24 15:40:00,34.99,35.0,34.95,34.96,125887.55564423469,12.9959,12.9996,12.981,12.9848,125887.5556
2007-04-24 15:45:00,34.96,34.97,34.93,34.94,168351.76100672205,12.9848,12.9885,12.9736,12.9773,168351.761
2007-04-24 15:50:00,34.94,34.95,34.91,34.94,205978.27208740704,12.9773,12.981,12.9662,12.9773,205978.2721
2007-04-24 15:55:00,34.95,34.98,34.93,34.98,155128.7299697956,12.981,12.9922,12.9736,12.9922,155128.73
2007-04-25 09:30:00,35.21,35.25,35.16,35.23,310257.4599395912,13.0776,13.0925,13.059,13.085,310257.4599
2007-04-25 09:35:00,35.22,35.25,35.08,35.08,228661.68305319143,13.0813,13.0925,13.0293,13.0293,228661.6831
2007-04-25 09:40:00,35.08,35.12,35.04,35.05,253280.1717316968,13.0293,13.0442,13.0145,13.0182,253280.1717
2007-04-25 09:45:00,35.05,35.08,35.02,35.03,207805.8454827546,13.0182,13.0293,13.007,13.0108,207805.8455
2007-04-25 09:50:00,35.03,35.04,34.96,34.98,271233.3927330522,13.0108,13.0145,12.9848,12.9922,271233.3927
2007-04-25 09:55:00,34.98,34.99,34.96,34.97,294239.31665095675,12.9922,12.9959,12.9848,12.9885,294239.3167
2007-04-25 10:00:00,34.97,35.0,34.9,34.92,451410.62865084666,12.9885,12.9996,12.9625,12.9699,451410.6287
2007-04-25 10:05:00,34.92,34.93,34.88,34.91,200925.56917085795,12.9699,12.9736,12.955,12.9662,200925.5692
2007-04-25 10:10:00,34.91,34.91,34.84,34.86,237584.5413951825,12.9662,12.9662,12.9402,12.9476,237584.5414
2007-04-25 10:15:00,34.86,34.87,34.81,34.85,268545.78479871753,12.9476,12.9513,12.929,12.9439,268545.7848
2007-04-25 10:20:00,34.85,34.89,34.84,34.89,313697.59809553955,12.9439,12.9588,12.9402,12.9588,313697.5981
2007-04-25 10:25:00,34.88,34.91,34.87,34.9,151043.56590960693,12.955,12.9662,12.9513,12.9625,151043.5659
2007-04-25 10:30:00,34.9,34.9,34.88,34.89,142658.22915448286,12.9625,12.9625,12.955,12.9588,142658.2292
2007-04-25 10:35:00,34.89,34.9,34.87,34.89,270910.87978093204,12.9588,12.9625,12.9513,12.9588,270910.8798
2007-04-25 10:40:00,34.89,34.93,34.88,34.93,133305.3535429983,12.9588,12.9736,12.955,12.9736,133305.3535
2007-04-25 10:45:00,34.93,34.97,34.92,34.96,97721.42449240762,12.9736,12.9885,12.9699,12.9848,97721.4245
2007-04-25 10:50:00,34.97,34.98,34.9,34.95,140723.1514417619,12.9885,12.9922,12.9625,12.981,140723.1514
2007-04-25 10:55:00,34.94,34.98,34.89,34.94,232101.82120913977,12.9773,12.9922,12.9588,12.9773,232101.8212
2007-04-25 11:00:00,34.94,34.98,34.93,34.97,147065.90616679168,12.9773,12.9922,12.9736,12.9885,147065.9062
2007-04-25 11:05:00,34.97,35.01,34.96,34.98,125350.03405736775,12.9885,13.0033,12.9848,12.9922,125350.0341
2007-04-25 11:10:00,34.97,34.97,34.89,34.92,94281.28633645928,12.9885,12.9885,12.9588,12.9699,94281.2863
2007-04-25 11:15:00,34.92,34.94,34.9,34.93,59234.878872735535,12.9699,12.9773,12.9625,12.9736,59234.8789
2007-04-25 11:20:00,34.93,34.93,34.89,34.92,68480.2501668467,12.9736,12.9736,12.9588,12.9699,68480.2502
2007-04-25 11:25:00,34.92,34.95,34.92,34.94,45259.31761419539,12.9699,12.981,12.9699,12.9773,45259.3176
2007-04-25 11:30:00,34.94,34.96,34.93,34.96,104279.18785218416,12.9773,12.9848,12.9736,12.9848,104279.1879
2007-04-25 11:35:00,34.95,34.98,34.93,34.94,111051.95984670744,12.981,12.9922,12.9736,12.9773,111051.9598
2007-04-25 11:40:00,34.93,34.95,34.92,34.95,43861.76148834138,12.9736,12.981,12.9699,12.981,43861.7615
2007-04-25 11:45:00,34.95,34.98,34.95,34.96,63427.547250297575,12.981,12.9922,12.981,12.9848,63427.5473
2007-04-25 11:50:00,34.97,34.98,34.96,34.98,84390.8891381078,12.9885,12.9922,12.9848,12.9922,84390.8891
2007-04-25 11:55:00,34.97,35.0,34.96,35.0,135777.95284258618,12.9885,12.9996,12.9848,12.9996,135777.9528
2007-04-25 12:00:00,35.0,35.0,34.94,34.97,104279.18785218416,12.9996,12.9996,12.9773,12.9885,104279.1879
2007-04-25 12:05:00,34.96,34.96,34.93,34.93,84283.38482073441,12.9848,12.9848,12.9736,12.9736,84283.3848
2007-04-25 12:10:00,34.94,34.96,34.93,34.94,90411.1309110174,12.9773,12.9848,12.9736,12.9773,90411.1309
2007-04-25 12:15:00,34.95,34.95,34.92,34.93,85895.9495813352,12.981,12.981,12.9699,12.9736,85895.9496
2007-04-25 12:20:00,34.93,34.94,34.92,34.93,74500.4919397563,12.9736,12.9773,12.9699,12.9736,74500.4919
2007-04-25 12:25:00,34.93,34.93,34.9,34.92,64502.59042403144,12.9736,12.9736,12.9625,12.9699,64502.5904
2007-04-25 12:30:00,34.92,34.92,34.89,34.89,82133.2984732667,12.9699,12.9699,12.9588,12.9588,82133.2985
2007-04-25 12:35:00,34.9,34.9,34.89,34.9,50419.52484811791,12.9625,12.9625,12.9588,12.9625,50419.5248
2007-04-25 12:40:00,34.9,34.91,34.86,34.87,82885.82869488039,12.9625,12.9662,12.9476,12.9513,82885.8287
2007-04-25 12:45:00,34.86,34.86,34.84,34.85,201355.58644035147,12.9476,12.9476,12.9402,12.9439,201355.5864
2007-04-25 12:50:00,34.85,34.85,34.85,34.85,46549.36942267602,12.9439,12.9439,12.9439,12.9439,46549.3694
2007-04-25 12:55:00,34.85,34.89,34.85,34.88,134810.4139862257,12.9439,12.9588,12.9439,12.955,134810.414
2007-04-25 13:00:00,34.87,34.88,34.85,34.85,47839.42123115664,12.9513,12.955,12.9439,12.9439,47839.4212
2007-04-25 13:05:00,34.85,34.86,34.85,34.85,40099.11038027288,12.9439,12.9476,12.9439,12.9439,40099.1104
2007-04-25 13:10:00,34.85,34.88,34.85,34.88,64502.59042403144,12.9439,12.955,12.9439,12.955,64502.5904
2007-04-25 13:15:00,34.88,34.93,34.87,34.91,127607.62472220886,12.955,12.9736,12.9513,12.9662,127607.6247
2007-04-25 13:20:00,34.91,34.91,34.85,34.9,182542.33090000896,12.9662,12.9662,12.9439,12.9625,182542.3309
2007-04-25 13:25:00,34.9,34.92,34.89,34.92,44506.78739258169,12.9625,12.9699,12.9588,12.9699,44506.7874
2007-04-25 13:30:00,34.92,34.93,34.9,34.91,55902.24503416058,12.9699,12.9736,12.9625,12.9662,55902.245
2007-04-25 13:35:00,34.91,34.92,34.91,34.91,46656.87374004941,12.9662,12.9699,12.9662,12.9662,46656.8737
2007-04-25 13:40:00,34.92,34.93,34.91,34.93,65362.62496301852,12.9699,12.9736,12.9662,12.9736,65362.625
2007-04-25 13:45:00,34.93,34.93,34.9,34.91,184154.89566060973,12.9736,12.9736,12.9625,12.9662,184154.8957
2007-04-25 13:50:00,34.9,34.92,34.9,34.91,86003.45389870858,12.9625,12.9699,12.9625,12.9662,86003.4539
2007-04-25 13:55:00,34.91,34.96,34.91,34.95,112772.02892468162,12.9662,12.9848,12.9662,12.981,112772.0289
2007-04-25 14:00:00,34.95,34.96,34.93,34.95,89443.59205465693,12.981,12.9848,12.9736,12.981,89443.5921
2007-04-25 14:05:00,34.95,34.97,34.93,34.96,186089.9733733307,12.981,12.9885,12.9736,12.9848,186089.9734
2007-04-25 14:10:00,34.96,34.96,34.94,34.96,58159.83569900168,12.9848,12.9848,12.9773,12.9848,58159.8357
2007-04-25 14:15:00,34.96,34.97,34.95,34.96,61169.95658545648,12.9848,12.9885,12.981,12.9848,61169.9566
2007-04-25 14:20:00,34.96,34.98,34.95,34.98,40636.6319671398,12.9848,12.9922,12.981,12.9922,40636.632
2007-04-25 14:25:00,34.98,35.01,34.97,35.0,76865.5869219708,12.9922,13.0033,12.9885,12.9996,76865.5869
2007-04-25 14:30:00,35.0,35.01,34.93,34.97,193292.7626373476,12.9996,13.0033,12.9736,12.9885,193292.7626
2007-04-25 14:35:00,34.97,34.98,34.96,34.96,46979.38669216956,12.9885,12.9922,12.9848,12.9848,46979.3867
2007-04-25 14:40:00,34.97,34.99,34.96,34.98,95893.85109706006,12.9885,12.9959,12.9848,12.9922,95893.8511
2007-04-25 14:45:00,34.98,35.01,34.98,35.01,78478.15168257158,12.9922,13.0033,12.9922,13.0033,78478.1517
2007-04-25 14:50:00,35.0,35.04,35.0,35.04,69447.78902320718,12.9996,13.0145,12.9996,13.0145,69447.789
2007-04-25 14:55:00,35.03,35.08,35.03,35.06,110729.4468945873,13.0108,13.0293,13.0108,13.0219,110729.4469
2007-04-25 15:00:00,35.07,35.11,35.06,35.11,119974.81818869848,13.0256,13.0405,13.0219,13.0405,119974.8182
2007-04-25 15:05:00,35.11,35.14,35.1,35.11,751992.7000268331,13.0405,13.0516,13.0367,13.0405,751992.7
2007-04-25 15:10:00,35.1,35.11,34.98,35.0,292196.7346208624,13.0367,13.0405,12.9922,12.9996,292196.7346
2007-04-25 15:15:00,35.0,35.02,34.99,35.0,117502.2188891106,12.9996,13.007,12.9959,12.9996,117502.2189
2007-04-25 15:20:00,35.0,35.02,34.98,35.0,122017.4002187928,12.9996,13.007,12.9922,12.9996,122017.4002
2007-04-25 15:25:00,35.0,35.05,35.0,35.05,143410.75937609657,12.9996,13.0182,12.9996,13.0182,143410.7594
2007-04-25 15:30:00,35.04,35.06,35.02,35.03,167061.7091982414,13.0145,13.0219,13.007,13.0108,167061.7092
2007-04-25 15:35:00,35.02,35.04,35.01,35.02,178027.14957032676,13.007,13.0145,13.0033,13.007,178027.1496
2007-04-25 15:40:00,35.01,35.03,35.01,35.03,198237.9612365233,13.0033,13.0108,13.0033,13.0108,198237.9612
2007-04-25 15:45:00,35.02,35.03,34.98,34.99,417546.7686782302,13.007,13.0108,12.9922,12.9959,417546.7687
2007-04-25 15:50:00,34.98,35.02,34.98,35.02,199313.0044102572,12.9922,13.007,12.9922,13.007,199313.0044
2007-04-25 15:55:00,35.02,35.08,35.01,35.01,420019.367977818,13.007,13.0293,13.0033,13.0033,420019.368
2007-04-26 09:30:00,34.93,35.2,34.93,35.15,258225.3703308725,12.9736,13.0739,12.9736,13.0553,258225.3703
2007-04-26 09:35:00,35.14,35.29,35.11,35.23,153408.66089182143,13.0516,13.1073,13.0405,13.085,153408.6609
2007-04-26 09:40:00,35.23,35.29,35.23,35.28,139970.62122014823,13.085,13.1073,13.085,13.1036,139970.6212
2007-04-26 09:45:00,35.28,35.34,35.26,35.34,198345.46555389665,13.1036,13.1259,13.0962,13.1259,198345.4656
2007-04-26 09:50:00,35.33,35.38,35.33,35.37,291336.7000818753,13.1222,13.1407,13.1222,13.137,291336.7001
2007-04-26 09:55:00,35.37,35.37,35.26,35.26,165234.13580289387,13.137,13.137,13.0962,13.0962,165234.1358
2007-04-26 10:00:00,35.26,35.27,35.22,35.25,174264.49846225826,13.0962,13.0999,13.0813,13.0925,174264.4985
2007-04-26 10:05:00,35.25,35.29,35.25,35.28,103634.16194794384,13.0925,13.1073,13.0925,13.1036,103634.1619
2007-04-26 10:10:00,35.27,35.28,35.21,35.23,127930.13767432902,13.0999,13.1036,13.0776,13.085,127930.1377
2007-04-26 10:15:00,35.23,35.28,35.2,35.28,139863.11690277484,13.085,13.1036,13.0739,13.1036,139863.1169
2007-04-26 10:20:00,35.27,35.29,35.22,35.27,178457.1668398203,13.0999,13.1073,13.0813,13.0999,178457.1668
2007-04-26 10:25:00,35.27,35.28,35.22,35.22,139325.5953159079,13.0999,13.1036,13.0813,13.0813,139325.5953
2007-04-26 10:30:00,35.21,35.26,35.21,35.25,90518.63522839078,13.0776,13.0962,13.0776,13.0925,90518.6352
2007-04-26 10:35:00,35.25,35.28,35.24,35.25,120619.8440929388,13.0925,13.1036,13.0887,13.0925,120619.8441
2007-04-26 10:40:00,35.25,35.26,35.24,35.25,133842.87512986522,13.0925,13.0962,13.0887,13.0925,133842.8751
2007-04-26 10:45:00,35.25,35.26,35.23,35.25,96323.8683665536,13.0925,13.0962,13.085,13.0925,96323.8684
2007-04-26 10:50:00,35.24,35.25,35.2,35.21,150398.54000536664,13.0887,13.0925,13.0739,13.0776,150398.54
2007-04-26 10:55:00,35.21,35.24,35.2,35.23,163836.57967703984,13.0776,13.0887,13.0739,13.085,163836.5797
2007-04-26 11:00:00,35.22,35.24,35.2,35.2,123952.47793151374,13.0813,13.0887,13.0739,13.0739,123952.4779
2007-04-26 11:05:00,35.21,35.25,35.19,35.23,84820.90640760133,13.0776,13.0925,13.0702,13.085,84820.9064
2007-04-26 11:10:00,35.23,35.25,35.22,35.24,80413.22939529252,13.085,13.0925,13.0813,13.0887,80413.2294
2007-04-26 11:15:00,35.24,35.25,35.21,35.23,109761.90803822684,13.0887,13.0925,13.0776,13.085,109761.908
2007-04-26 11:20:00,35.22,35.25,35.21,35.22,98796.46766614149,13.0813,13.0925,13.0776,13.0813,98796.4677
2007-04-26 11:25:00,35.22,35.24,35.2,35.21,87616.01865930937,13.0813,13.0887,13.0739,13.0776,87616.0187
2007-04-26 11:30:00,35.21,35.25,35.2,35.24,124382.49520100727,13.0776,13.0925,13.0739,13.0887,124382.4952
2007-04-26 11:35:00,35.23,35.26,35.23,35.26,97721.42449240762,13.085,13.0962,13.085,13.0962,97721.4245
2007-04-26 11:40:00,35.26,35.28,35.26,35.27,73102.9358139023,13.0962,13.1036,13.0962,13.0999,73102.9358
2007-04-26 11:45:00,35.28,35.32,35.27,35.3,315955.18876038067,13.1036,13.1185,13.0999,13.111,315955.1888
2007-04-26 11:50:00,35.3,35.3,35.29,35.3,46119.35215318247,13.111,13.111,13.1073,13.111,46119.3522
2007-04-26 11:55:00,35.29,35.3,35.25,35.29,148248.4536578989,13.1073,13.111,13.0925,13.1073,148248.4537
2007-04-26 12:00:00,35.3,35.31,35.29,35.3,59019.87023798876,13.111,13.1147,13.1073,13.111,59019.8702
2007-04-26 12:05:00,35.3,35.3,35.27,35.29,152011.1047659674,13.111,13.111,13.0999,13.1073,152011.1048
2007-04-26 12:10:00,35.29,35.3,35.28,35.3,99548.99788775518,13.1073,13.111,13.1036,13.111,99548.9979
2007-04-26 12:15:00,35.3,35.31,35.3,35.3,54182.1759561864,13.111,13.1147,13.111,13.111,54182.176
2007-04-26 12:20:00,35.3,35.31,35.29,35.3,106859.2914691454,13.111,13.1147,13.1073,13.111,106859.2915
2007-04-26 12:25:00,35.3,35.31,35.26,35.27,71920.38832279504,13.111,13.1147,13.0962,13.0999,71920.3883
2007-04-26 12:30:00,35.26,35.29,35.25,35.29,121802.39158404602,13.0962,13.1073,13.0925,13.1073,121802.3916
2007-04-26 12:35:00,35.28,35.3,35.28,35.29,126855.09450059517,13.1036,13.111,13.1036,13.1073,126855.0945
2007-04-26 12:40:00,35.29,35.29,35.28,35.29,97291.40722291407,13.1073,13.1073,13.1036,13.1073,97291.4072
2007-04-26 12:45:00,35.29,35.32,35.28,35.31,207483.33253063445,13.1073,13.1185,13.1036,13.1147,207483.3325
2007-04-26 12:50:00,35.3,35.34,35.3,35.31,103849.1705826906,13.111,13.1259,13.111,13.1147,103849.1706
2007-04-26 12:55:00,35.31,35.31,35.26,35.26,82348.30710801347,13.1147,13.1147,13.0962,13.0962,82348.3071
2007-04-26 13:00:00,35.26,35.37,35.25,35.34,280371.25970978994,13.0962,13.137,13.0925,13.1259,280371.2597
2007-04-26 13:05:00,35.34,35.34,35.25,35.28,182864.84385212912,13.1259,13.1259,13.0925,13.1036,182864.8439
2007-04-26 13:10:00,35.28,35.3,35.27,35.28,45151.813296822,13.1036,13.111,13.0999,13.1036,45151.8133
2007-04-26 13:15:00,35.27,35.29,35.27,35.28,63105.03429817742,13.0999,13.1073,13.0999,13.1036,63105.0343
2007-04-26 13:20:00,35.28,35.3,35.24,35.25,126425.0772311016,13.1036,13.111,13.0887,13.0925,126425.0772
2007-04-26 13:25:00,35.25,35.26,35.23,35.25,61384.965220203245,13.0925,13.0962,13.085,13.0925,61384.9652
2007-04-26 13:30:00,35.24,35.26,35.24,35.26,65685.13791513868,13.0887,13.0962,13.0887,13.0962,65685.1379
2007-04-26 13:35:00,35.26,35.27,35.25,35.25,57084.79252526782,13.0962,13.0999,13.0925,13.0925,57084.7925
2007-04-26 13:40:00,35.25,35.26,35.25,35.25,187272.520864438,13.0925,13.0962,13.0925,13.0925,187272.5209
2007-04-26 13:45:00,35.25,35.25,35.23,35.25,75253.02216137001,13.0925,13.0925,13.085,13.0925,75253.0222
2007-04-26 13:50:00,35.25,35.28,35.24,35.26,116104.66276325658,13.0925,13.1036,13.0887,13.0962,116104.6628
2007-04-26 13:55:00,35.26,35.28,35.25,35.26,64932.60769352498,13.0962,13.1036,13.0925,13.0962,64932.6077
2007-04-26 14:00:00,35.26,35.27,35.25,35.25,62890.02566343065,13.0962,13.0999,13.0925,13.0925,62890.0257
2007-04-26 14:05:00,35.25,35.29,35.25,35.26,102881.63172633012,13.0925,13.1073,13.0925,13.0962,102881.6317
2007-04-26 14:10:00,35.26,35.3,35.25,35.27,210278.44478234247,13.0962,13.111,13.0925,13.0999,210278.4448
2007-04-26 14:15:00,35.28,35.29,35.27,35.28,238982.09752103648,13.1036,13.1073,13.0999,13.1036,238982.0975
2007-04-26 14:20:00,35.28,35.35,35.27,35.28,152656.13067020773,13.1036,13.1296,13.0999,13.1036,152656.1307
2007-04-26 14:25:00,35.27,35.29,35.27,35.29,162009.00628169227,13.0999,13.1073,13.0999,13.1073,162009.0063
2007-04-26 14:30:00,35.29,35.3,35.26,35.27,197377.9266975362,13.1073,13.111,13.0962,13.0999,197377.9267
2007-04-26 14:35:00,35.27,35.29,35.26,35.28,127392.61608746208,13.0999,13.1073,13.0962,13.1036,127392.6161
2007-04-26 14:40:00,35.28,35.3,35.27,35.28,213503.57430354404,13.1036,13.111,13.0999,13.1036,213503.5743
2007-04-26 14:45:00,35.29,35.32,35.28,35.31,67297.70267573946,13.1073,13.1185,13.1036,13.1147,67297.7027
2007-04-26 14:50:00,35.31,35.32,35.3,35.32,80413.22939529252,13.1147,13.1185,13.111,13.1185,80413.2294
2007-04-26 14:55:00,35.32,35.32,35.3,35.3,51494.56802185176,13.1185,13.1185,13.111,13.111,51494.568
2007-04-26 15:00:00,35.3,35.34,35.3,35.34,85895.9495813352,13.111,13.1259,13.111,13.1259,85895.9496
2007-04-26 15:05:00,35.33,35.35,35.33,35.34,62997.52998080404,13.1222,13.1296,13.1222,13.1259,62997.53
2007-04-26 15:10:00,35.34,35.38,35.34,35.37,128037.6419917024,13.1259,13.1407,13.1259,13.137,128037.642
2007-04-26 15:15:00,35.38,35.39,35.37,35.39,111159.46416408084,13.1407,13.1445,13.137,13.1445,111159.4642
2007-04-26 15:20:00,35.39,35.41,35.38,35.38,153408.66089182143,13.1445,13.1519,13.1407,13.1407,153408.6609
2007-04-26 15:25:00,35.38,35.38,35.37,35.38,86863.48843769566,13.1407,13.1407,13.137,13.1407,86863.4884
2007-04-26 15:30:00,35.38,35.39,35.37,35.38,68157.73721472656,13.1407,13.1445,13.137,13.1407,68157.7372
2007-04-26 15:35:00,35.37,35.38,35.31,35.33,220813.86788493427,13.137,13.1407,13.1147,13.1222,220813.8679
2007-04-26 15:40:00,35.33,35.33,35.3,35.31,170394.34303681637,13.1222,13.1222,13.111,13.1147,170394.343
2007-04-26 15:45:00,35.32,35.34,35.31,35.33,206408.28935690052,13.1185,13.1259,13.1147,13.1222,206408.2894
2007-04-26 15:50:00,35.33,35.35,35.32,35.33,247582.44291090727,13.1222,13.1296,13.1185,13.1222,247582.4429
2007-04-26 15:55:00,35.33,35.35,35.32,35.32,176737.09776184612,13.1222,13.1296,13.1185,13.1185,176737.0978
2007-04-27 09:30:00,35.17,35.32,35.1,35.27,195657.857619562,13.0627,13.1185,13.0367,13.0999,195657.8576
2007-04-27 09:35:00,35.28,35.31,35.16,35.24,87401.0100245626,13.1036,13.1147,13.059,13.0887,87401.01
2007-04-27 09:40:00,35.24,35.27,35.2,35.26,125242.52973999437,13.0887,13.0999,13.0739,13.0962,125242.5297
2007-04-27 09:45:00,35.26,35.26,35.18,35.2,155558.74723928914,13.0962,13.0962,13.0665,13.0739,155558.7472
2007-04-27 09:50:00,35.2,35.26,35.19,35.25,159536.4069821044,13.0739,13.0962,13.0702,13.0925,159536.407
2007-04-27 09:55:00,35.25,35.26,35.19,35.26,187165.01654706456,13.0925,13.0962,13.0702,13.0962,187165.0165
2007-04-27 10:00:00,35.26,35.35,35.25,35.3,174802.0200491252,13.0962,13.1296,13.0925,13.111,174802.02
2007-04-27 10:05:00,35.3,35.37,35.29,35.37,188777.58130766533,13.111,13.137,13.1073,13.137,188777.5813
2007-04-27 10:10:00,35.37,35.38,35.35,35.36,188885.08562503872,13.137,13.1407,13.1296,13.1333,188885.0856
2007-04-27 10:15:00,35.36,35.36,35.3,35.34,114169.58505053564,13.1333,13.1333,13.111,13.1259,114169.5851
2007-04-27 10:20:00,35.35,35.38,35.32,35.33,118254.7491107243,13.1296,13.1407,13.1185,13.1222,118254.7491
2007-04-27 10:25:00,35.33,35.36,35.3,35.35,101054.05833098256,13.1222,13.1333,13.111,13.1296,101054.0583
2007-04-27 10:30:00,35.36,35.37,35.29,35.31,171361.88189317685,13.1333,13.137,13.1073,13.1147,171361.8819
2007-04-27 10:35:00,35.31,35.31,35.23,35.25,98151.44176190117,13.1147,13.1147,13.085,13.0925,98151.4418
2007-04-27 10:40:00,35.25,35.33,35.23,35.32,148463.46229264568,13.0925,13.1222,13.085,13.1185,148463.4623
2007-04-27 10:45:00,35.31,35.31,35.2,35.29,229414.2132748052,13.1147,13.1147,13.0739,13.1073,229414.2133
2007-04-27 10:50:00,35.29,35.38,35.28,35.38,119329.79228445816,13.1073,13.1407,13.1036,13.1407,119329.7923
2007-04-27 10:55:00,35.38,35.38,35.29,35.31,113739.56778104207,13.1407,13.1407,13.1073,13.1147,113739.5678
2007-04-27 11:00:00,35.31,35.38,35.31,35.35,107289.30873863897,13.1147,13.1407,13.1147,13.1296,107289.3087
2007-04-27 11:05:00,35.35,35.38,35.33,35.38,93206.24316272544,13.1296,13.1407,13.1222,13.1407,93206.2432
2007-04-27 11:10:00,35.38,35.41,35.38,35.4,198882.9871407636,13.1407,13.1519,13.1407,13.1482,198882.9871
2007-04-27 11:15:00,35.4,35.43,35.39,35.42,112127.0030204413,13.1482,13.1593,13.1445,13.1556,112127.003
2007-04-27 11:20:00,35.42,35.47,35.4,35.46,293164.2734772229,13.1556,13.1742,13.1482,13.1705,293164.2735
2007-04-27 11:25:00,35.46,35.51,35.45,35.48,154161.19111343514,13.1705,13.189,13.1667,13.1779,154161.1911
2007-04-27 11:30:00,35.49,35.5,35.46,35.48,128360.15494382256,13.1816,13.1853,13.1705,13.1779,128360.1549
2007-04-27 11:35:00,35.47,35.49,35.47,35.48,66330.163819379,13.1742,13.1816,13.1742,13.1779,66330.1638
2007-04-27 11:40:00,35.48,35.49,35.47,35.49,55257.21912992026,13.1779,13.1816,13.1742,13.1816,55257.2191
2007-04-27 11:45:00,35.48,35.49,35.46,35.48,88691.06183304322,13.1779,13.1816,13.1705,13.1779,88691.0618
2007-04-27 11:50:00,35.48,35.48,35.42,35.43,58697.3572858686,13.1779,13.1779,13.1556,13.1593,58697.3573
2007-04-27 11:55:00,35.43,35.47,35.43,35.47,79875.70780842559,13.1593,13.1742,13.1593,13.1742,79875.7078
2007-04-27 12:00:00,35.47,35.5,35.45,35.47,86433.47116820212,13.1742,13.1853,13.1667,13.1742,86433.4712
2007-04-27 12:05:00,35.47,35.47,35.39,35.4,39454.08447603256,13.1742,13.1742,13.1445,13.1482,39454.0845
2007-04-27 12:10:00,35.4,35.44,35.4,35.42,57622.31411213475,13.1482,13.163,13.1482,13.1556,57622.3141
2007-04-27 12:15:00,35.43,35.44,35.39,35.41,70952.84946643458,13.1593,13.163,13.1445,13.1519,70952.8495
2007-04-27 12:20:00,35.42,35.43,35.39,35.41,46656.87374004941,13.1556,13.1593,13.1445,13.1519,46656.8737
2007-04-27 12:25:00,35.41,35.41,35.37,35.38,98366.45039664794,13.1519,13.1519,13.137,13.1407,98366.4504
2007-04-27 12:30:00,35.39,35.47,35.38,35.45,133950.3794472386,13.1445,13.1742,13.1407,13.1667,133950.3794
2007-04-27 12:35:00,35.46,35.46,35.41,35.42,59234.878872735535,13.1705,13.1705,13.1519,13.1556,59234.8789
2007-04-27 12:40:00,35.42,35.52,35.42,35.49,120297.33114081864,13.1556,13.1927,13.1556,13.1816,120297.3311
2007-04-27 12:45:00,35.49,35.49,35.44,35.45,70630.33651431442,13.1816,13.1816,13.163,13.1667,70630.3365
2007-04-27 12:50:00,35.45,35.46,35.4,35.42,107396.81305601234,13.1667,13.1705,13.1482,13.1556,107396.8131
2007-04-27 12:55:00,35.41,35.45,35.41,35.43,55149.71481254688,13.1519,13.1667,13.1519,13.1593,55149.7148
2007-04-27 13:00:00,35.42,35.46,35.32,35.45,134917.9183035991,13.1556,13.1705,13.1185,13.1667,134917.9183
2007-04-27 13:05:00,35.45,35.45,35.4,35.41,70092.81492744749,13.1667,13.1667,13.1482,13.1519,70092.8149
2007-04-27 13:10:00,35.42,35.42,35.38,35.42,65470.12928039191,13.1556,13.1556,13.1407,13.1556,65470.1293
2007-04-27 13:15:00,35.41,35.47,35.41,35.43,66867.68540624592,13.1519,13.1742,13.1519,13.1593,66867.6854
2007-04-27 13:20:00,35.42,35.43,35.42,35.43,33326.33838574957,13.1556,13.1593,13.1556,13.1593,33326.3384
2007-04-27 13:25:00,35.42,35.48,35.42,35.47,71920.38832279504,13.1556,13.1779,13.1556,13.1742,71920.3883
2007-04-27 13:30:00,35.47,35.51,35.46,35.5,146420.88026255136,13.1742,13.189,13.1705,13.1853,146420.8803
2007-04-27 13:35:00,35.49,35.51,35.49,35.49,98366.45039664794,13.1816,13.189,13.1816,13.1816,98366.4504
2007-04-27 13:40:00,35.49,35.51,35.46,35.5,153623.6695265682,13.1816,13.189,13.1705,13.1853,153623.6695
2007-04-27 13:45:00,35.5,35.51,35.47,35.47,234251.9075566075,13.1853,13.189,13.1742,13.1742,234251.9076
2007-04-27 13:50:00,35.47,35.51,35.47,35.5,77080.59555671757,13.1742,13.189,13.1742,13.1853,77080.5956
2007-04-27 13:55:00,35.51,35.51,35.48,35.51,66330.163819379,13.189,13.189,13.1779,13.189,66330.1638
2007-04-27 14:00:00,35.51,35.51,35.47,35.48,95571.3381449399,13.189,13.189,13.1742,13.1779,95571.3381
2007-04-27 14:05:00,35.47,35.52,35.47,35.51,107396.81305601234,13.1742,13.1927,13.1742,13.189,107396.8131
2007-04-27 14:10:00,35.51,35.51,35.4,35.43,187057.5122296912,13.189,13.189,13.1482,13.1593,187057.5122
2007-04-27 14:15:00,35.42,35.45,35.39,35.39,127392.61608746208,13.1556,13.1667,13.1445,13.1445,127392.6161
2007-04-27 14:20:00,35.39,35.42,35.39,35.41,77188.09987409096,13.1445,13.1556,13.1445,13.1519,77188.0999
2007-04-27 14:25:00,35.4,35.41,35.32,35.36,143088.2464239764,13.1482,13.1519,13.1185,13.1333,143088.2464
2007-04-27 14:30:00,35.37,35.37,35.28,35.32,207053.3152611409,13.137,13.137,13.1036,13.1185,207053.3153
2007-04-27 14:35:00,35.32,35.33,35.29,35.3,69232.7803884604,13.1185,13.1222,13.1073,13.111,69232.7804
2007-04-27 14:40:00,35.29,35.3,35.25,35.27,238874.59320366307,13.1073,13.111,13.0925,13.0999,238874.5932
2007-04-27 14:45:00,35.27,35.29,35.25,35.25,96646.38131867375,13.0999,13.1073,13.0925,13.0925,96646.3813
2007-04-27 14:50:00,35.26,35.27,35.23,35.26,149753.51410112632,13.0962,13.0999,13.085,13.0962,149753.5141
2007-04-27 14:55:00,35.26,35.29,35.24,35.25,121264.86999717908,13.0962,13.1073,13.0887,13.0925,121264.87
2007-04-27 15:00:00,35.25,35.27,35.19,35.2,268760.7934334643,13.0925,13.0999,13.0702,13.0739,268760.7934
2007-04-27 15:05:00,35.2,35.2,35.12,35.13,156418.78177827623,13.0739,13.0739,13.0442,13.0479,156418.7818
2007-04-27 15:10:00,35.12,35.14,35.11,35.11,285961.48421320604,13.0442,13.0516,13.0405,13.0405,285961.4842
2007-04-27 15:15:00,35.11,35.13,35.09,35.09,273813.4963500134,13.0405,13.0479,13.033,13.033,273813.4964
2007-04-27 15:20:00,35.09,35.12,35.08,35.12,252420.1371927097,13.033,13.0442,13.0293,13.0442,252420.1372
2007-04-27 15:25:00,35.12,35.13,35.1,35.13,188025.0510860516,13.0442,13.0479,13.0367,13.0479,188025.0511
2007-04-27 15:30:00,35.13,35.21,35.12,35.21,336918.5306481909,13.0479,13.0776,13.0442,13.0776,336918.5306
2007-04-27 15:35:00,35.2,35.29,35.2,35.21,339068.6169956585,13.0739,13.1073,13.0739,13.0776,339068.617
2007-04-27 15:40:00,35.21,35.22,35.12,35.12,260267.9523609668,13.0776,13.0813,13.0442,13.0442,260267.9524
2007-04-27 15:45:00,35.12,35.16,35.11,35.14,308859.9038137372,13.0442,13.059,13.0405,13.0516,308859.9038
2007-04-27 15:50:00,35.14,35.2,35.13,35.19,243604.78316809205,13.0516,13.0739,13.0479,13.0702,243604.7832
2007-04-27 15:55:00,35.2,35.23,35.17,35.22,386370.5166399483,13.0739,13.085,13.0627,13.0813,386370.5166
2007-04-30 09:30:00,35.58,35.62,35.44,35.51,419159.3334388309,13.215,13.2299,13.163,13.189,419159.3334
2007-04-30 09:35:00,35.51,35.55,35.46,35.53,192862.745367854,13.189,13.2039,13.1705,13.1965,192862.7454
2007-04-30 09:40:00,35.52,35.52,35.35,35.35,325738.0816413588,13.1927,13.1927,13.1296,13.1296,325738.0816
2007-04-30 09:45:00,35.36,35.36,35.16,35.25,308967.4081311106,13.1333,13.1333,13.059,13.0925,308967.4081
2007-04-30 09:50:00,35.26,35.27,35.14,35.16,233606.8816523672,13.0962,13.0999,13.0516,13.059,233606.8817
2007-04-30 09:55:00,35.16,35.21,35.1,35.14,244894.8349765727,13.059,13.0776,13.0367,13.0516,244894.835
2007-04-30 10:00:00,35.14,35.2,35.06,35.18,195765.3619369354,13.0516,13.0739,13.0219,13.0665,195765.3619
2007-04-30 10:05:00,35.18,35.18,35.11,35.14,232746.8471133801,13.0665,13.0665,13.0405,13.0516,232746.8471
2007-04-30 10:10:00,35.14,35.33,35.14,35.3,348636.5012418899,13.0516,13.1222,13.0516,13.111,348636.5012
2007-04-30 10:15:00,35.3,35.48,35.29,35.41,264460.6207385289,13.111,13.1779,13.1073,13.1519,264460.6207
2007-04-30 10:20:00,35.4,35.46,35.39,35.41,105784.24829541155,13.1482,13.1705,13.1445,13.1519,105784.2483
2007-04-30 10:25:00,35.41,35.45,35.39,35.44,140185.62985489497,13.1519,13.1667,13.1445,13.163,140185.6299
2007-04-30 10:30:00,35.43,35.45,35.38,35.45,165341.64012026726,13.1593,13.1667,13.1407,13.1667,165341.6401
2007-04-30 10:35:00,35.44,35.47,35.42,35.47,123307.45202727342,13.163,13.1742,13.1556,13.1742,123307.452
2007-04-30 10:40:00,35.48,35.51,35.46,35.51,165126.63148552048,13.1779,13.189,13.1705,13.189,165126.6315
2007-04-30 10:45:00,35.51,35.54,35.46,35.49,238337.0716167961,13.189,13.2002,13.1705,13.1816,238337.0716
2007-04-30 10:50:00,35.49,35.57,35.47,35.56,129435.1981175564,13.1816,13.2113,13.1742,13.2076,129435.1981
2007-04-30 10:55:00,35.57,35.6,35.51,35.58,233284.36870024705,13.2113,13.2225,13.189,13.215,233284.3687
2007-04-30 11:00:00,35.58,35.6,35.55,35.57,185014.93019959683,13.215,13.2225,13.2039,13.2113,185014.9302
2007-04-30 11:05:00,35.57,35.63,35.56,35.57,221888.91105866813,13.2113,13.2336,13.2076,13.2113,221888.9111
2007-04-30 11:10:00,35.56,35.57,35.46,35.48,223501.47581926893,13.2076,13.2113,13.1705,13.1779,223501.4758
2007-04-30 11:15:00,35.47,35.53,35.44,35.52,118254.7491107243,13.1742,13.1965,13.163,13.1927,118254.7491
2007-04-30 11:20:00,35.52,35.52,35.48,35.49,135240.43125571925,13.1927,13.1927,13.1779,13.1816,135240.4313
2007-04-30 11:25:00,35.49,35.51,35.46,35.47,74500.4919397563,13.1816,13.189,13.1705,13.1742,74500.4919
2007-04-30 11:30:00,35.48,35.51,35.47,35.49,88476.05319829645,13.1779,13.189,13.1742,13.1816,88476.0532
2007-04-30 11:35:00,35.5,35.51,35.48,35.5,72887.92717915552,13.1853,13.189,13.1779,13.1853,72887.9272
2007-04-30 11:40:00,35.5,35.5,35.42,35.49,159213.89402998425,13.1853,13.1853,13.1556,13.1816,159213.894
2007-04-30 11:45:00,35.49,35.52,35.48,35.5,129220.18948280964,13.1816,13.1927,13.1779,13.1853,129220.1895
2007-04-30 11:50:00,35.51,35.55,35.5,35.54,73640.45740076923,13.189,13.2039,13.1853,13.2002,73640.4574
2007-04-30 11:55:00,35.55,35.61,35.53,35.6,173189.4552885244,13.2039,13.2262,13.1965,13.2225,173189.4553
2007-04-30 12:00:00,35.6,35.61,35.53,35.53,62567.51271131049,13.2225,13.2262,13.1965,13.1965,62567.5127
2007-04-30 12:05:00,35.54,35.58,35.52,35.57,121049.86136243232,13.2002,13.215,13.1927,13.2113,121049.8614
2007-04-30 12:10:00,35.57,35.6,35.57,35.59,67190.19835836608,13.2113,13.2225,13.2113,13.2187,67190.1984
2007-04-30 12:15:00,35.59,35.63,35.58,35.62,126210.06859635485,13.2187,13.2336,13.215,13.2299,126210.0686
2007-04-30 12:20:00,35.62,35.62,35.58,35.59,93528.7561148456,13.2299,13.2299,13.215,13.2187,93528.7561
2007-04-30 12:25:00,35.59,35.61,35.58,35.61,96753.88563604715,13.2187,13.2262,13.215,13.2262,96753.8856
2007-04-30 12:30:00,35.61,35.67,35.61,35.67,251237.58970160244,13.2262,13.2485,13.2262,13.2485,251237.5897
2007-04-30 12:35:00,35.66,35.67,35.6,35.61,191680.1978767468,13.2447,13.2485,13.2225,13.2262,191680.1979
2007-04-30 12:40:00,35.61,35.62,35.56,35.57,132230.31036926445,13.2262,13.2299,13.2076,13.2113,132230.3104
2007-04-30 12:45:00,35.56,35.62,35.56,35.62,123307.45202727342,13.2076,13.2299,13.2076,13.2299,123307.452
2007-04-30 12:50:00,35.61,35.63,35.58,35.63,123307.45202727342,13.2262,13.2336,13.215,13.2336,123307.452
2007-04-30 12:55:00,35.63,35.66,35.62,35.65,125135.02542262098,13.2336,13.2447,13.2299,13.241,125135.0254
2007-04-30 13:00:00,35.65,35.7,35.65,35.67,210170.94046496908,13.241,13.2596,13.241,13.2485,210170.9405
2007-04-30 13:05:00,35.68,35.71,35.65,35.7,118469.75774547108,13.2522,13.2633,13.241,13.2596,118469.7577
2007-04-30 13:10:00,35.7,35.71,35.68,35.69,78048.13441307803,13.2596,13.2633,13.2522,13.2559,78048.1344
2007-04-30 13:15:00,35.69,35.71,35.69,35.69,61599.97385495002,13.2559,13.2633,13.2559,13.2559,61599.9739
2007-04-30 13:20:00,35.7,35.71,35.68,35.69,170824.3603063099,13.2596,13.2633,13.2522,13.2559,170824.3603
2007-04-30 13:25:00,35.68,35.77,35.68,35.76,183402.3654389961,13.2522,13.2856,13.2522,13.2819,183402.3654
2007-04-30 13:30:00,35.76,35.77,35.74,35.74,90626.13954576416,13.2819,13.2856,13.2745,13.2745,90626.1395
2007-04-30 13:35:00,35.75,35.77,35.74,35.75,111696.98575094776,13.2782,13.2856,13.2745,13.2782,111696.9858
2007-04-30 13:40:00,35.76,35.76,35.72,35.73,97613.92017503425,13.2819,13.2819,13.267,13.2707,97613.9202
2007-04-30 13:45:00,35.73,35.79,35.73,35.78,249410.01630625487,13.2707,13.293,13.2707,13.2893,249410.0163
2007-04-30 13:50:00,35.78,35.8,35.75,35.78,122984.93907515326,13.2893,13.2967,13.2782,13.2893,122984.9391
2007-04-30 13:55:00,35.77,35.78,35.71,35.74,252850.1544622032,13.2856,13.2893,13.2633,13.2745,252850.1545
2007-04-30 14:00:00,35.74,35.74,35.71,35.72,172651.9337016575,13.2745,13.2745,13.2633,13.267,172651.9337
2007-04-30 14:05:00,35.73,35.74,35.71,35.74,82455.81142538686,13.2707,13.2745,13.2633,13.2745,82455.8114
2007-04-30 14:10:00,35.74,35.77,35.72,35.77,115997.1584458832,13.2745,13.2856,13.267,13.2856,115997.1584
2007-04-30 14:15:00,35.76,35.78,35.73,35.73,161041.46742533182,13.2819,13.2893,13.2707,13.2707,161041.4674
2007-04-30 14:20:00,35.74,35.76,35.72,35.72,65577.63359776529,13.2745,13.2819,13.267,13.267,65577.6336
2007-04-30 14:25:00,35.72,35.73,35.65,35.66,214256.1045251577,13.267,13.2707,13.241,13.2447,214256.1045
2007-04-30 14:30:00,35.67,35.7,35.65,35.69,124274.9908836339,13.2485,13.2596,13.241,13.2559,124274.9909
2007-04-30 14:35:00,35.68,35.69,35.63,35.64,104279.18785218416,13.2522,13.2559,13.2336,13.2373,104279.1879
2007-04-30 14:40:00,35.64,35.66,35.61,35.65,145453.34140619088,13.2373,13.2447,13.2262,13.241,145453.3414
2007-04-30 14:45:00,35.65,35.67,35.64,35.65,141368.17734600222,13.241,13.2485,13.2373,13.241,141368.1773
2007-04-30 14:50:00,35.65,35.71,35.64,35.7,143195.7507413498,13.241,13.2633,13.2373,13.2596,143195.7507
2007-04-30 14:55:00,35.7,35.74,35.69,35.72,422061.9500079124,13.2596,13.2745,13.2559,13.267,422061.95
2007-04-30 15:00:00,35.72,35.75,35.71,35.72,290691.674177635,13.267,13.2782,13.2633,13.267,290691.6742
2007-04-30 15:05:00,35.72,35.73,35.7,35.72,250485.0594799888,13.267,13.2707,13.2596,13.267,250485.0595
2007-04-30 15:10:00,35.71,35.72,35.7,35.7,190820.16333775967,13.2633,13.267,13.2596,13.2596,190820.1633
2007-04-30 15:15:00,35.71,35.72,35.7,35.71,159966.42425159796,13.2633,13.267,13.2596,13.2633,159966.4243
2007-04-30 15:20:00,35.72,35.72,35.7,35.7,124920.0167878742,13.267,13.267,13.2596,13.2596,124920.0168
2007-04-30 15:25:00,35.7,35.7,35.67,35.68,232746.8471133801,13.2596,13.2596,13.2485,13.2522,232746.8471
2007-04-30 15:30:00,35.69,35.7,35.67,35.69,320147.8571379427,13.2559,13.2596,13.2485,13.2559,320147.8571
2007-04-30 15:35:00,35.69,35.7,35.68,35.68,132445.31900401122,13.2559,13.2596,13.2522,13.2522,132445.319
2007-04-30 15:40:00,35.69,35.69,35.62,35.66,428942.226319809,13.2559,13.2559,13.2299,13.2447,428942.2263
2007-04-30 15:45:00,35.67,35.68,35.64,35.65,467643.7805742279,13.2485,13.2522,13.2373,13.241,467643.7806
2007-04-30 15:50:00,35.65,35.65,35.59,35.59,541499.2466097439,13.241,13.241,13.2187,13.2187,541499.2466
2007-04-30 15:55:00,35.59,35.6,35.51,35.51,630297.8127601605,13.2187,13.2225,13.189,13.189,630297.8128
2007-05-01 09:30:00,35.65,35.99,35.65,35.78,497422.47648665577,13.241,13.3673,13.241,13.2893,497422.4765
2007-05-01 09:35:00,35.78,35.79,35.71,35.76,176307.0804923526,13.2893,13.293,13.2633,13.2819,176307.0805
2007-05-01 09:40:00,35.76,35.8,35.68,35.8,236617.002538822,13.2819,13.2967,13.2522,13.2967,236617.0025
2007-05-01 09:45:00,35.79,35.89,35.79,35.89,625890.1357478517,13.293,13.3302,13.293,13.3302,625890.1357
2007-05-01 09:50:00,35.89,35.89,35.78,35.8,132767.83195613135,13.3302,13.3302,13.2893,13.2967,132767.832
2007-05-01 09:55:00,35.79,35.85,35.78,35.85,317567.7535209814,13.293,13.3153,13.2893,13.3153,317567.7535
2007-05-01 10:00:00,35.84,35.91,35.74,35.79,389273.1332090297,13.3116,13.3376,13.2745,13.293,389273.1332
2007-05-01 10:05:00,35.79,35.83,35.77,35.82,223178.9628671488,13.293,13.3079,13.2856,13.3042,223178.9629
2007-05-01 10:10:00,35.83,35.92,35.82,35.87,327350.6464019596,13.3079,13.3413,13.3042,13.3227,327350.6464
2007-05-01 10:15:00,35.87,35.89,35.86,35.87,200603.05621873777,13.3227,13.3302,13.319,13.3227,200603.0562
2007-05-01 10:20:00,35.88,35.88,35.84,35.85,231564.29962227284,13.3265,13.3265,13.3116,13.3153,231564.2996
2007-05-01 10:25:00,35.85,35.9,35.85,35.9,319072.8139642088,13.3153,13.3339,13.3153,13.3339,319072.814
2007-05-01 10:30:00,35.9,35.91,35.86,35.91,207160.8195785143,13.3339,13.3376,13.319,13.3376,207160.8196
2007-05-01 10:35:00,35.9,35.95,35.9,35.92,239627.1234252768,13.3339,13.3525,13.3339,13.3413,239627.1234
2007-05-01 10:40:00,35.92,35.92,35.9,35.91,177274.61934871305,13.3413,13.3413,13.3339,13.3376,177274.6193
2007-05-01 10:45:00,35.91,35.93,35.86,35.91,258332.8746482459,13.3376,13.345,13.319,13.3376,258332.8746
2007-05-01 10:50:00,35.9,35.91,35.85,35.86,190067.633116146,13.3339,13.3376,13.3153,13.319,190067.6331
2007-05-01 10:55:00,35.86,35.93,35.85,35.92,176199.5761749792,13.319,13.345,13.3153,13.3413,176199.5762
2007-05-01 11:00:00,35.92,35.93,35.89,35.91,114922.11527214934,13.3413,13.345,13.3302,13.3376,114922.1153
2007-05-01 11:05:00,35.91,35.91,35.87,35.89,105031.71807379783,13.3376,13.3376,13.3227,13.3302,105031.7181
2007-05-01 11:10:00,35.88,35.89,35.84,35.84,123199.94770990004,13.3265,13.3302,13.3116,13.3116,123199.9477
2007-05-01 11:15:00,35.85,35.85,35.81,35.81,158246.35517362377,13.3153,13.3153,13.3005,13.3005,158246.3552
2007-05-01 11:20:00,35.81,35.85,35.77,35.78,263923.099151662,13.3005,13.3153,13.2856,13.2893,263923.0992
2007-05-01 11:25:00,35.77,35.78,35.76,35.76,92238.70430636496,13.2856,13.2893,13.2819,13.2819,92238.7043
2007-05-01 11:30:00,35.76,35.86,35.74,35.78,135670.4485252128,13.2819,13.319,13.2745,13.2893,135670.4485
2007-05-01 11:35:00,35.79,35.84,35.78,35.8,126532.581548475,13.293,13.3116,13.2893,13.2967,126532.5815
2007-05-01 11:40:00,35.8,35.82,35.79,35.81,76758.08260459741,13.2967,13.3042,13.293,13.3005,76758.0826
2007-05-01 11:45:00,35.82,35.85,35.79,35.81,104279.18785218416,13.3042,13.3153,13.293,13.3005,104279.1879
2007-05-01 11:50:00,35.81,35.82,35.75,35.77,90841.14818051094,13.3005,13.3042,13.2782,13.2856,90841.1482
2007-05-01 11:55:00,35.77,35.78,35.72,35.72,41604.17082350027,13.2856,13.2893,13.267,13.267,41604.1708
2007-05-01 12:00:00,35.73,35.75,35.72,35.75,88906.07046778999,13.2707,13.2782,13.267,13.2782,88906.0705
2007-05-01 12:05:00,35.74,35.75,35.66,35.66,96538.87700130038,13.2745,13.2782,13.2447,13.2447,96538.877
2007-05-01 12:10:00,35.66,35.69,35.58,35.68,249947.5378931218,13.2447,13.2559,13.215,13.2522,249947.5379
2007-05-01 12:15:00,35.68,35.68,35.65,35.65,66760.18108887253,13.2522,13.2522,13.241,13.241,66760.1811
2007-05-01 12:20:00,35.65,35.68,35.64,35.67,70307.82356219426,13.241,13.2522,13.2373,13.2485,70307.8236
2007-05-01 12:25:00,35.66,35.68,35.65,35.65,39669.09311077933,13.2447,13.2522,13.241,13.241,39669.0931
2007-05-01 12:30:00,35.65,35.72,35.64,35.71,48484.44713539696,13.241,13.267,13.2373,13.2633,48484.4471
2007-05-01 12:35:00,35.72,35.77,35.72,35.77,97076.39858816731,13.267,13.2856,13.267,13.2856,97076.3986
2007-05-01 12:40:00,35.77,35.78,35.74,35.78,56869.783890521045,13.2856,13.2893,13.2745,13.2893,56869.7839
2007-05-01 12:45:00,35.77,35.78,35.72,35.72,32143.79089464233,13.2856,13.2893,13.267,13.267,32143.7909
2007-05-01 12:50:00,35.72,35.74,35.68,35.71,53107.13278245255,13.267,13.2745,13.2522,13.2633,53107.1328
2007-05-01 12:55:00,35.7,35.75,35.7,35.72,55149.71481254688,13.2596,13.2782,13.2596,13.267,55149.7148
2007-05-01 13:00:00,35.72,35.72,35.65,35.7,116964.69730224369,13.267,13.267,13.241,13.2596,116964.6973
2007-05-01 13:05:00,35.7,35.73,35.67,35.67,103956.674900064,13.2596,13.2707,13.2485,13.2485,103956.6749
2007-05-01 13:10:00,35.67,35.69,35.63,35.64,88153.5402461763,13.2485,13.2559,13.2336,13.2373,88153.5402
2007-05-01 13:15:00,35.65,35.67,35.59,35.67,65577.63359776529,13.241,13.2485,13.2187,13.2485,65577.6336
2007-05-01 13:20:00,35.67,35.72,35.62,35.63,38594.04993704548,13.2485,13.267,13.2299,13.2336,38594.0499
2007-05-01 13:25:00,35.63,35.68,35.61,35.62,101376.57128310272,13.2336,13.2522,13.2262,13.2299,101376.5713
2007-05-01 13:30:00,35.62,35.65,35.59,35.63,105999.25693015831,13.2299,13.241,13.2187,13.2336,105999.2569
2007-05-01 13:35:00,35.64,35.67,35.64,35.65,48161.9341832768,13.2373,13.2485,13.2373,13.241,48161.9342
2007-05-01 13:40:00,35.65,35.75,35.64,35.72,137498.02192056034,13.241,13.2782,13.2373,13.267,137498.0219
2007-05-01 13:45:00,35.71,35.72,35.68,35.7,116212.16708062997,13.2633,13.267,13.2522,13.2596,116212.1671
2007-05-01 13:50:00,35.7,35.76,35.66,35.76,100946.5540136092,13.2596,13.2819,13.2447,13.2819,100946.554
2007-05-01 13:55:00,35.75,35.77,35.7,35.72,77510.6128262111,13.2782,13.2856,13.2596,13.267,77510.6128
2007-05-01 14:00:00,35.72,35.72,35.67,35.67,74607.9962571297,13.267,13.267,13.2485,13.2485,74607.9963
2007-05-01 14:05:00,35.67,35.71,35.66,35.7,84068.37618598764,13.2485,13.2633,13.2447,13.2596,84068.3762
2007-05-01 14:10:00,35.7,35.73,35.69,35.72,78693.16031731835,13.2596,13.2707,13.2559,13.267,78693.1603
2007-05-01 14:15:00,35.72,35.73,35.65,35.66,83853.36755124087,13.267,13.2707,13.241,13.2447,83853.3676
2007-05-01 14:20:00,35.66,35.76,35.65,35.74,106106.76124753171,13.2447,13.2819,13.241,13.2745,106106.7612
2007-05-01 14:25:00,35.75,35.75,35.65,35.68,222748.94559765523,13.2782,13.2782,13.241,13.2522,222748.9456
2007-05-01 14:30:00,35.68,35.69,35.64,35.64,161148.9717427052,13.2522,13.2559,13.2373,13.2373,161148.9717
2007-05-01 14:35:00,35.65,35.7,35.64,35.69,147388.4191189118,13.241,13.2596,13.2373,13.2559,147388.4191
2007-05-01 14:40:00,35.68,35.74,35.65,35.72,173834.4811927647,13.2522,13.2745,13.241,13.267,173834.4812
2007-05-01 14:45:00,35.72,35.73,35.67,35.69,157063.80768251655,13.267,13.2707,13.2485,13.2559,157063.8077
2007-05-01 14:50:00,35.69,35.7,35.65,35.66,93958.77338433912,13.2559,13.2596,13.241,13.2447,93958.7734
2007-05-01 14:55:00,35.66,35.67,35.63,35.65,145345.8370888175,13.2447,13.2485,13.2336,13.241,145345.8371
2007-05-01 15:00:00,35.65,35.65,35.59,35.6,104279.18785218416,13.241,13.241,13.2187,13.2225,104279.1879
2007-05-01 15:05:00,35.6,35.61,35.58,35.59,169964.32576732282,13.2225,13.2262,13.215,13.2187,169964.3258
2007-05-01 15:10:00,35.58,35.65,35.58,35.64,162546.5278685592,13.215,13.241,13.215,13.2373,162546.5279
2007-05-01 15:15:00,35.64,35.68,35.61,35.65,200710.56053611115,13.2373,13.2522,13.2262,13.241,200710.5605
2007-05-01 15:20:00,35.65,35.74,35.65,35.73,345518.87603806175,13.241,13.2745,13.241,13.2707,345518.876
2007-05-01 15:25:00,35.72,35.77,35.72,35.75,253495.1803664436,13.267,13.2856,13.267,13.2782,253495.1804
2007-05-01 15:30:00,35.74,35.78,35.74,35.77,162009.00628169227,13.2745,13.2893,13.2745,13.2856,162009.0063
2007-05-01 15:35:00,35.77,35.78,35.74,35.76,144915.81981932395,13.2856,13.2893,13.2745,13.2819,144915.8198
2007-05-01 15:40:00,35.76,35.87,35.76,35.79,170824.3603063099,13.2819,13.3227,13.2819,13.293,170824.3603
2007-05-01 15:45:00,35.79,35.81,35.76,35.77,234466.91619135428,13.293,13.3005,13.2819,13.2856,234466.9162
2007-05-01 15:50:00,35.78,35.81,35.74,35.8,382822.87416662654,13.2893,13.3005,13.2745,13.2967,382822.8742
2007-05-01 15:55:00,35.8,35.82,35.77,35.82,285208.95399159234,13.2967,13.3042,13.2856,13.3042,285208.954
2007-05-02 09:30:00,36.07,36.17,36.05,36.11,515698.2104401313,13.397,13.4342,13.3896,13.4119,515698.2104
2007-05-02 09:35:00,36.12,36.24,36.09,36.24,251882.6156058428,13.4156,13.4602,13.4045,13.4602,251882.6156
2007-05-02 09:40:00,36.24,36.31,36.15,36.15,677492.2080870768,13.4602,13.4862,13.4267,13.4267,677492.2081
2007-05-02 09:45:00,36.15,36.28,36.14,36.28,374867.554680996,13.4267,13.475,13.423,13.475,374867.5547
2007-05-02 09:50:00,36.28,36.3,36.23,36.27,578695.7404209353,13.475,13.4825,13.4565,13.4713,578695.7404
2007-05-02 09:55:00,36.27,36.38,36.27,36.38,403678.7117370634,13.4713,13.5122,13.4713,13.5122,403678.7117
2007-05-02 10:00:00,36.38,36.5,36.37,36.5,625245.1098436114,13.5122,13.5567,13.5084,13.5567,625245.1098
2007-05-02 10:05:00,36.5,36.66,36.49,36.66,812732.639342796,13.5567,13.6162,13.553,13.6162,812732.6393
2007-05-02 10:10:00,36.66,36.71,36.63,36.68,409053.9276057327,13.6162,13.6347,13.605,13.6236,409053.9276
2007-05-02 10:15:00,36.67,36.68,36.58,36.6,320147.8571379427,13.6199,13.6236,13.5864,13.5939,320147.8571
2007-05-02 10:20:00,36.61,36.69,36.6,36.65,304237.2181666816,13.5976,13.6273,13.5939,13.6124,304237.2182
2007-05-02 10:25:00,36.65,36.66,36.48,36.56,351001.5962241044,13.6124,13.6162,13.5493,13.579,351001.5962
2007-05-02 10:30:00,36.56,36.65,36.53,36.58,362074.5409135631,13.579,13.6124,13.5679,13.5864,362074.5409
2007-05-02 10:35:00,36.58,36.66,36.57,36.63,299507.02820225264,13.5864,13.6162,13.5827,13.605,299507.0282
2007-05-02 10:40:00,36.63,36.67,36.63,36.65,378415.19715431775,13.605,13.6199,13.605,13.6124,378415.1972
2007-05-02 10:45:00,36.66,36.7,36.64,36.68,440445.1882787613,13.6162,13.631,13.6087,13.6236,440445.1883
2007-05-02 10:50:00,36.68,36.71,36.62,36.65,325415.5686892386,13.6236,13.6347,13.6013,13.6124,325415.5687
2007-05-02 10:55:00,36.65,36.73,36.65,36.71,249517.52062362825,13.6124,13.6422,13.6124,13.6347,249517.5206
2007-05-02 11:00:00,36.72,36.72,36.7,36.71,181144.7747741549,13.6384,13.6384,13.631,13.6347,181144.7748
2007-05-02 11:05:00,36.71,36.71,36.67,36.71,111051.95984670744,13.6347,13.6347,13.6199,13.6347,111051.9598
2007-05-02 11:10:00,36.71,36.71,36.69,36.71,122984.93907515326,13.6347,13.6347,13.6273,13.6347,122984.9391
2007-05-02 11:15:00,36.71,36.73,36.71,36.73,277253.6345059618,13.6347,13.6422,13.6347,13.6422,277253.6345
2007-05-02 11:20:00,36.73,36.73,36.71,36.72,336166.0004265772,13.6422,13.6422,13.6347,13.6384,336166.0004
2007-05-02 11:25:00,36.72,36.73,36.72,36.72,297034.42890266475,13.6384,13.6422,13.6384,13.6384,297034.4289
2007-05-02 11:30:00,36.72,36.75,36.72,36.72,508495.42117611447,13.6384,13.6496,13.6384,13.6384,508495.4212
2007-05-02 11:35:00,36.72,36.79,36.71,36.79,313912.6067302863,13.6384,13.6644,13.6347,13.6644,313912.6067
2007-05-02 11:40:00,36.79,36.85,36.73,36.84,507205.3693676338,13.6644,13.6867,13.6422,13.683,507205.3694
2007-05-02 11:45:00,36.84,36.9,36.81,36.9,286176.4928479528,13.683,13.7053,13.6719,13.7053,286176.4928
2007-05-02 11:50:00,36.9,36.98,36.9,36.98,262955.5602953015,13.7053,13.735,13.7053,13.735,262955.5603
2007-05-02 11:55:00,36.98,36.98,36.9,36.92,173296.95960589778,13.735,13.735,13.7053,13.7127,173296.9596
2007-05-02 12:00:00,36.92,37.01,36.86,37.01,320792.883042183,13.7127,13.7462,13.6904,13.7462,320792.883
2007-05-02 12:05:00,37.0,37.08,36.99,37.03,353796.7084758124,13.7424,13.7722,13.7387,13.7536,353796.7085
2007-05-02 12:10:00,37.04,37.06,36.99,37.05,317567.7535209814,13.7573,13.7647,13.7387,13.761,317567.7535
2007-05-02 12:15:00,37.05,37.05,36.99,37.0,298109.4720763986,13.761,13.761,13.7387,13.7424,298109.4721
2007-05-02 12:20:00,37.0,37.07,37.0,37.07,236401.9939040752,13.7424,13.7684,13.7424,13.7684,236401.9939
2007-05-02 12:25:00,37.06,37.2,37.06,37.16,465601.1985441336,13.7647,13.8167,13.7647,13.8019,465601.1985
2007-05-02 12:30:00,37.16,37.21,37.14,37.16,817677.8379419718,13.8019,13.8204,13.7944,13.8019,817677.8379
2007-05-02 12:35:00,37.16,37.17,37.02,37.02,322297.9434854104,13.8019,13.8056,13.7499,13.7499,322297.9435
2007-05-02 12:40:00,37.02,37.05,36.94,36.94,281123.78993140365,13.7499,13.761,13.7202,13.7202,281123.7899
2007-05-02 12:45:00,36.95,36.95,36.84,36.89,405291.27649766416,13.7239,13.7239,13.683,13.7016,405291.2765
2007-05-02 12:50:00,36.89,36.94,36.82,36.85,271878.4186372925,13.7016,13.7202,13.6756,13.6867,271878.4186
2007-05-02 12:55:00,36.85,36.9,36.83,36.85,121479.87863192588,13.6867,13.7053,13.6793,13.6867,121479.8786
2007-05-02 13:00:00,36.85,36.86,36.82,36.82,116534.68003275013,13.6867,13.6904,13.6756,13.6756,116534.68
2007-05-02 13:05:00,36.81,36.93,36.79,36.93,262525.54302580794,13.6719,13.7164,13.6644,13.7164,262525.543
2007-05-02 13:10:00,36.93,37.04,36.93,36.98,314987.6499040202,13.7164,13.7573,13.7164,13.735,314987.6499
2007-05-02 13:15:00,36.98,37.03,36.97,37.01,154268.69543080853,13.735,13.7536,13.7313,13.7462,154268.6954
2007-05-02 13:20:00,37.01,37.07,36.97,36.98,217266.2254116125,13.7462,13.7684,13.7313,13.735,217266.2254
2007-05-02 13:25:00,36.98,37.03,36.94,36.98,183402.3654389961,13.735,13.7536,13.7202,13.735,183402.3654
2007-05-02 13:30:00,36.98,37.0,36.93,36.99,186197.47769070408,13.735,13.7424,13.7164,13.7387,186197.4777
2007-05-02 13:35:00,36.99,37.06,36.97,37.03,223823.98877138903,13.7387,13.7647,13.7313,13.7536,223823.9888
2007-05-02 13:40:00,37.03,37.11,37.03,37.09,237907.05434730265,13.7536,13.7833,13.7536,13.7759,237907.0543
2007-05-02 13:45:00,37.1,37.11,37.06,37.08,232101.82120913977,13.7796,13.7833,13.7647,13.7722,232101.8212
2007-05-02 13:50:00,37.07,37.08,37.01,37.02,117287.21025436385,13.7684,13.7722,13.7462,13.7499,117287.2103
2007-05-02 13:55:00,37.02,37.03,36.97,36.99,150076.02705324648,13.7499,13.7536,13.7313,13.7387,150076.0271
2007-05-02 14:00:00,36.97,37.04,36.96,37.0,211353.4879560764,13.7313,13.7573,13.7276,13.7424,211353.488
2007-05-02 14:05:00,36.99,37.02,36.98,36.99,193830.28422421447,13.7387,13.7499,13.735,13.7387,193830.2842
2007-05-02 14:10:00,36.99,37.04,36.98,37.03,226296.58807097696,13.7387,13.7573,13.735,13.7536,226296.5881
2007-05-02 14:15:00,37.02,37.11,37.01,37.11,285208.95399159234,13.7499,13.7833,13.7462,13.7833,285208.954
2007-05-02 14:20:00,37.1,37.11,37.09,37.1,216191.1822378787,13.7796,13.7833,13.7759,13.7796,216191.1822
2007-05-02 14:25:00,37.1,37.11,37.05,37.06,122447.41748828634,13.7796,13.7833,13.761,13.7647,122447.4175
2007-05-02 14:30:00,37.06,37.09,37.04,37.05,113739.56778104207,13.7647,13.7759,13.7573,13.761,113739.5678
2007-05-02 14:35:00,37.05,37.08,37.02,37.03,128897.67653068948,13.761,13.7722,13.7499,13.7536,128897.6765
2007-05-02 14:40:00,37.03,37.05,36.99,37.04,120942.35704505892,13.7536,13.761,13.7387,13.7573,120942.357
2007-05-02 14:45:00,37.05,37.05,36.95,36.96,167061.7091982414,13.761,13.761,13.7239,13.7276,167061.7092
2007-05-02 14:50:00,36.95,36.98,36.9,36.98,219523.8160764537,13.7239,13.735,13.7053,13.735,219523.8161
2007-05-02 14:55:00,36.97,36.98,36.9,36.9,111911.99438569452,13.7313,13.735,13.7053,13.7053,111911.9944
2007-05-02 15:00:00,36.91,36.91,36.88,36.89,155021.2256524222,13.709,13.709,13.6979,13.7016,155021.2257
2007-05-02 15:05:00,36.88,36.89,36.82,36.84,197485.4310149096,13.6979,13.7016,13.6756,13.683,197485.431
2007-05-02 15:10:00,36.83,36.92,36.83,36.85,432597.3731105042,13.6793,13.7127,13.6793,13.6867,432597.3731
2007-05-02 15:15:00,36.84,36.87,36.84,36.85,224576.5189930028,13.683,13.6942,13.683,13.6867,224576.519
2007-05-02 15:20:00,36.86,36.86,36.82,36.82,217373.729728986,13.6904,13.6904,13.6756,13.6756,217373.7297
2007-05-02 15:25:00,36.83,36.85,36.82,36.84,225114.0405798697,13.6793,13.6867,13.6756,13.683,225114.0406
2007-05-02 15:30:00,36.84,36.92,36.84,36.89,551712.1567602155,13.683,13.7127,13.683,13.7016,551712.1568
2007-05-02 15:35:00,36.89,36.91,36.87,36.9,467751.2848916013,13.7016,13.709,13.6942,13.7053,467751.2849
2007-05-02 15:40:00,36.91,36.92,36.87,36.9,394325.8361255789,13.709,13.7127,13.6942,13.7053,394325.8361
2007-05-02 15:45:00,36.91,36.91,36.85,36.85,475599.10005985847,13.709,13.709,13.6867,13.6867,475599.1001
2007-05-02 15:50:00,36.85,36.85,36.71,36.73,915399.2624343794,13.6867,13.6867,13.6347,13.6422,915399.2624
2007-05-02 15:55:00,36.73,36.85,36.71,36.84,878955.2988448017,13.6422,13.6867,13.6347,13.683,878955.2988
2007-05-03 09:30:00,36.98,37.08,36.93,37.07,422599.4715947793,13.735,13.7722,13.7164,13.7684,422599.4716
2007-05-03 09:35:00,37.07,37.1,37.04,37.09,167599.23078510835,13.7684,13.7796,13.7573,13.7759,167599.2308
2007-05-03 09:40:00,37.08,37.11,37.04,37.09,320900.3873595564,13.7722,13.7833,13.7573,13.7759,320900.3874
2007-05-03 09:45:00,37.09,37.24,37.09,37.22,1010433.0789924524,13.7759,13.8316,13.7759,13.8242,1010433.079
2007-05-03 09:50:00,37.22,37.3,37.21,37.27,395185.87066456594,13.8242,13.8539,13.8204,13.8427,395185.8707
2007-05-03 09:55:00,37.27,37.4,37.25,37.38,519783.37450032,13.8427,13.891,13.8353,13.8836,519783.3745
2007-05-03 10:00:00,37.38,37.54,37.38,37.53,567622.7957314766,13.8836,13.943,13.8836,13.9393,567622.7957
2007-05-03 10:05:00,37.52,37.62,37.46,37.47,553969.7474250566,13.9356,13.9727,13.9133,13.917,553969.7474
2007-05-03 10:10:00,37.47,37.51,37.39,37.42,407441.3628451319,13.917,13.9319,13.8873,13.8984,407441.3628
2007-05-03 10:15:00,37.42,37.62,37.4,37.55,416256.7168697496,13.8984,13.9727,13.891,13.9467,416256.7169
2007-05-03 10:20:00,37.55,37.58,37.46,37.5,221243.8851544278,13.9467,13.9579,13.9133,13.9282,221243.8852
2007-05-03 10:25:00,37.49,37.53,37.41,37.51,295744.3770941841,13.9244,13.9393,13.8947,13.9319,295744.3771
2007-05-03 10:30:00,37.51,37.53,37.48,37.51,207913.349800128,13.9319,13.9393,13.9207,13.9319,207913.3498
2007-05-03 10:35:00,37.52,37.54,37.51,37.52,194045.29285896124,13.9356,13.943,13.9319,13.9356,194045.2929
2007-05-03 10:40:00,37.52,37.64,37.52,37.64,560204.997832713,13.9356,13.9801,13.9356,13.9801,560204.9978
2007-05-03 10:45:00,37.64,37.76,37.64,37.73,1482162.023626869,13.9801,14.0247,13.9801,14.0136,1482162.0236
2007-05-03 10:50:00,37.73,37.79,37.7,37.78,371857.4337945412,14.0136,14.0359,14.0024,14.0321,371857.4338
2007-05-03 10:55:00,37.77,37.78,37.61,37.66,420879.4025168051,14.0284,14.0321,13.969,13.9876,420879.4025
2007-05-03 11:00:00,37.65,37.69,37.58,37.67,305957.2872446558,13.9839,13.9987,13.9579,13.9913,305957.2872
2007-05-03 11:05:00,37.68,37.72,37.63,37.71,274888.5395237473,13.995,14.0099,13.9764,14.0061,274888.5395
2007-05-03 11:10:00,37.7,37.77,37.66,37.76,256935.31852239187,14.0024,14.0284,13.9876,14.0247,256935.3185
2007-05-03 11:15:00,37.75,37.86,37.75,37.85,482049.3591022616,14.021,14.0619,14.021,14.0581,482049.3591
2007-05-03 11:20:00,37.85,38.18,37.81,38.07,1251457.758543583,14.0581,14.1807,14.0433,14.1399,1251457.7585
2007-05-03 11:25:00,38.07,38.11,37.93,38.0,600949.1341172262,14.1399,14.1547,14.0879,14.1139,600949.1341
2007-05-03 11:30:00,38.0,38.05,37.91,37.91,377985.1798848242,14.1139,14.1324,14.0804,14.0804,377985.1799
2007-05-03 11:35:00,37.92,37.95,37.91,37.91,315095.1542213936,14.0841,14.0953,14.0804,14.0804,315095.1542
2007-05-03 11:40:00,37.89,37.92,37.82,37.84,331435.81046214816,14.073,14.0841,14.047,14.0544,331435.8105
2007-05-03 11:45:00,37.84,37.86,37.81,37.85,210063.4361475957,14.0544,14.0619,14.0433,14.0581,210063.4361
2007-05-03 11:50:00,37.85,37.9,37.82,37.86,223931.49308876245,14.0581,14.0767,14.047,14.0619,223931.4931
2007-05-03 11:55:00,37.84,37.91,37.84,37.9,201355.58644035147,14.0544,14.0804,14.0544,14.0767,201355.5864
2007-05-03 12:00:00,37.9,37.95,37.9,37.91,320147.8571379427,14.0767,14.0953,14.0767,14.0804,320147.8571
2007-05-03 12:05:00,37.91,37.94,37.91,37.93,228339.17010107127,14.0804,14.0916,14.0804,14.0879,228339.1701
2007-05-03 12:10:00,37.93,37.95,37.91,37.94,280586.2683445367,14.0879,14.0953,14.0804,14.0916,280586.2683
2007-05-03 12:15:00,37.93,38.0,37.93,37.99,261342.9955347007,14.0879,14.1139,14.0879,14.1101,261342.9955
2007-05-03 12:20:00,37.99,38.06,37.95,38.04,335305.9658875901,14.1101,14.1361,14.0953,14.1287,335305.9659
2007-05-03 12:25:00,38.04,38.07,38.0,38.01,390348.17638276354,14.1287,14.1399,14.1139,14.1176,390348.1764
2007-05-03 12:30:00,38.01,38.04,37.98,38.03,184369.9042953565,14.1176,14.1287,14.1064,14.125,184369.9043
2007-05-03 12:35:00,38.03,38.05,38.0,38.04,225221.5448972431,14.125,14.1324,14.1139,14.1287,225221.5449
2007-05-03 12:40:00,38.04,38.04,37.88,37.99,293271.7777945963,14.1287,14.1287,14.0693,14.1101,293271.7778
2007-05-03 12:45:00,37.99,38.02,37.97,38.02,190497.6503856395,14.1101,14.1213,14.1027,14.1213,190497.6504
2007-05-03 12:50:00,38.02,38.03,37.96,38.01,210385.94909971583,14.1213,14.125,14.099,14.1176,210385.9491
2007-05-03 12:55:00,38.02,38.05,37.98,38.05,310472.46857433795,14.1213,14.1324,14.1064,14.1324,310472.4686
2007-05-03 13:00:00,38.04,38.08,38.03,38.07,205548.2548179135,14.1287,14.1436,14.125,14.1399,205548.2548
2007-05-03 13:05:00,38.08,38.12,38.07,38.12,215008.63474677145,14.1436,14.1584,14.1399,14.1584,215008.6347
2007-05-03 13:10:00,38.12,38.16,38.11,38.13,406043.80671927787,14.1584,14.1733,14.1547,14.1621,406043.8067
2007-05-03 13:15:00,38.14,38.18,38.11,38.16,358634.4027576148,14.1659,14.1807,14.1547,14.1733,358634.4028
2007-05-03 13:20:00,38.16,38.18,38.07,38.08,223178.9628671488,14.1733,14.1807,14.1399,14.1436,223178.9629
2007-05-03 13:25:00,38.07,38.14,38.06,38.09,233821.890287114,14.1399,14.1659,14.1361,14.1473,233821.8903
2007-05-03 13:30:00,38.09,38.18,38.07,38.15,378630.2057890645,14.1473,14.1807,14.1399,14.1696,378630.2058
2007-05-03 13:35:00,38.14,38.16,38.13,38.14,230919.2737180325,14.1659,14.1733,14.1621,14.1659,230919.2737
2007-05-03 13:40:00,38.14,38.19,38.12,38.15,398303.4958683941,14.1659,14.1844,14.1584,14.1696,398303.4959
2007-05-03 13:45:00,38.15,38.22,38.11,38.22,270588.3668288119,14.1696,14.1956,14.1547,14.1956,270588.3668
2007-05-03 13:50:00,38.21,38.22,38.15,38.15,294884.342555197,14.1919,14.1956,14.1696,14.1696,294884.3426
2007-05-03 13:55:00,38.15,38.18,38.14,38.15,222963.954232402,14.1696,14.1807,14.1659,14.1696,222963.9542
2007-05-03 14:00:00,38.15,38.18,38.15,38.16,350034.0573677439,14.1696,14.1807,14.1696,14.1733,350034.0574
2007-05-03 14:05:00,38.17,38.19,38.15,38.18,331220.8018274014,14.177,14.1844,14.1696,14.1807,331220.8018
2007-05-03 14:10:00,38.17,38.19,38.17,38.18,200173.03894924425,14.177,14.1844,14.177,14.1807,200173.0389
2007-05-03 14:15:00,38.18,38.2,38.17,38.18,136960.5003336934,14.1807,14.1881,14.177,14.1807,136960.5003
2007-05-03 14:20:00,38.18,38.18,38.1,38.11,284563.928087352,14.1807,14.1807,14.151,14.1547,284563.9281
2007-05-03 14:25:00,38.12,38.14,38.1,38.12,151796.09613122063,14.1584,14.1659,14.151,14.1584,151796.0961
2007-05-03 14:30:00,38.12,38.18,38.12,38.16,246399.89541980007,14.1584,14.1807,14.1584,14.1733,246399.8954
2007-05-03 14:35:00,38.16,38.18,38.11,38.11,292196.7346208624,14.1733,14.1807,14.1547,14.1547,292196.7346
2007-05-03 14:40:00,38.11,38.11,38.05,38.08,254032.7019533105,14.1547,14.1547,14.1324,14.1436,254032.702
2007-05-03 14:45:00,38.08,38.1,38.05,38.06,391853.23682599096,14.1436,14.151,14.1324,14.1361,391853.2368
2007-05-03 14:50:00,38.05,38.08,38.05,38.07,304559.73111880175,14.1324,14.1436,14.1324,14.1399,304559.7311
2007-05-03 14:55:00,38.06,38.14,38.04,38.13,435930.0069490791,14.1361,14.1659,14.1287,14.1621,435930.0069
2007-05-03 15:00:00,38.14,38.14,38.1,38.11,185014.93019959683,14.1659,14.1659,14.151,14.1547,185014.9302
2007-05-03 15:05:00,38.11,38.17,38.08,38.14,486242.0274798236,14.1547,14.177,14.1436,14.1659,486242.0275
2007-05-03 15:10:00,38.14,38.29,38.14,38.27,784028.9866041021,14.1659,14.2216,14.1659,14.2141,784028.9866
2007-05-03 15:15:00,38.27,38.32,38.24,38.32,638360.6365631644,14.2141,14.2327,14.203,14.2327,638360.6366
2007-05-03 15:20:00,38.32,38.4,38.31,38.39,774998.6239447377,14.2327,14.2624,14.229,14.2587,774998.6239
2007-05-03 15:25:00,38.38,38.47,38.37,38.46,657603.9093730005,14.255,14.2884,14.2513,14.2847,657603.9094
2007-05-03 15:30:00,38.46,38.49,38.41,38.42,714903.7105330151,14.2847,14.2959,14.2661,14.2699,714903.7105
2007-05-03 15:35:00,38.41,38.42,38.33,38.34,593101.318948969,14.2661,14.2699,14.2364,14.2401,593101.3189
2007-05-03 15:40:00,38.35,38.38,38.31,38.34,873257.5700240122,14.2439,14.255,14.229,14.2401,873257.57
2007-05-03 15:45:00,38.34,38.35,38.25,38.27,971409.0117859134,14.2401,14.2439,14.2067,14.2141,971409.0118
2007-05-03 15:50:00,38.26,38.27,38.14,38.17,946253.0015205411,14.2104,14.2141,14.1659,14.177,946253.0015
2007-05-03 15:55:00,38.18,38.22,38.16,38.22,738339.6517204131,14.1807,14.1956,14.1733,14.1956,738339.6517
2007-05-04 09:30:00,38.29,38.32,38.04,38.06,668246.8367929657,14.2216,14.2327,14.1287,14.1361,668246.8368
2007-05-04 09:35:00,38.06,38.1,37.96,38.01,377662.666932704,14.1361,14.151,14.099,14.1176,377662.6669
2007-05-04 09:40:00,38.01,38.04,37.78,37.84,484306.94976710266,14.1176,14.1287,14.0321,14.0544,484306.9498
2007-05-04 09:45:00,37.84,37.87,37.79,37.86,523761.0342431353,14.0544,14.0656,14.0359,14.0619,523761.0342
2007-05-04 09:50:00,37.86,37.91,37.85,37.89,265213.1509601426,14.0619,14.0804,14.0581,14.073,265213.151
2007-05-04 09:55:00,37.89,37.92,37.87,37.91,255967.77966603145,14.073,14.0841,14.0656,14.0804,255967.7797
2007-05-04 10:00:00,37.91,37.94,37.9,37.93,222856.4499150286,14.0804,14.0916,14.0767,14.0879,222856.4499
2007-05-04 10:05:00,37.92,37.92,37.89,37.89,178027.14957032676,14.0841,14.0841,14.073,14.073,178027.1496
2007-05-04 10:10:00,37.9,37.92,37.89,37.89,192755.2410504806,14.0767,14.0841,14.073,14.073,192755.2411
2007-05-04 10:15:00,37.9,37.9,37.81,37.86,263493.0818821684,14.0767,14.0767,14.0433,14.0619,263493.0819
2007-05-04 10:20:00,37.87,37.88,37.81,37.82,180499.74886991465,14.0656,14.0693,14.0433,14.047,180499.7489
2007-05-04 10:25:00,37.82,37.89,37.79,37.86,212321.0268124368,14.047,14.073,14.0359,14.0619,212321.0268
2007-05-04 10:30:00,37.86,37.89,37.83,37.85,111159.46416408084,14.0619,14.073,14.0507,14.0581,111159.4642
2007-05-04 10:35:00,37.85,37.86,37.83,37.84,135992.96147733295,14.0581,14.0619,14.0507,14.0544,135992.9615
2007-05-04 10:40:00,37.83,37.83,37.77,37.78,176307.0804923526,14.0507,14.0507,14.0284,14.0321,176307.0805
2007-05-04 10:45:00,37.78,37.81,37.78,37.8,248657.4860846412,14.0321,14.0433,14.0321,14.0396,248657.4861
2007-05-04 10:50:00,37.79,37.86,37.78,37.82,197915.4482844032,14.0359,14.0619,14.0321,14.047,197915.4483
2007-05-04 10:55:00,37.83,37.84,37.8,37.82,96861.38995342054,14.0507,14.0544,14.0396,14.047,96861.39
2007-05-04 11:00:00,37.82,37.83,37.78,37.83,250700.0681147355,14.047,14.0507,14.0321,14.0507,250700.0681
2007-05-04 11:05:00,37.83,37.85,37.78,37.79,352721.6653020786,14.0507,14.0581,14.0321,14.0359,352721.6653
2007-05-04 11:10:00,37.78,37.79,37.75,37.77,262095.5257563144,14.0321,14.0359,14.021,14.0284,262095.5258
2007-05-04 11:15:00,37.77,37.78,37.76,37.78,107504.31737338573,14.0284,14.0321,14.0247,14.0321,107504.3174
2007-05-04 11:20:00,37.78,37.78,37.74,37.77,189422.60721190565,14.0321,14.0321,14.0173,14.0284,189422.6072
2007-05-04 11:25:00,37.76,37.76,37.72,37.74,180499.74886991465,14.0247,14.0247,14.0099,14.0173,180499.7489
2007-05-04 11:30:00,37.73,37.75,37.72,37.74,112127.0030204413,14.0136,14.021,14.0099,14.0173,112127.003
2007-05-04 11:35:00,37.74,37.76,37.73,37.74,163191.55377279953,14.0173,14.0247,14.0136,14.0173,163191.5538
2007-05-04 11:40:00,37.73,37.8,37.73,37.78,231994.3168917664,14.0136,14.0396,14.0136,14.0321,231994.3169
2007-05-04 11:45:00,37.78,37.82,37.78,37.81,88368.54888092306,14.0321,14.047,14.0321,14.0433,88368.5489
2007-05-04 11:50:00,37.8,37.85,37.8,37.82,131692.78878239752,14.0396,14.0581,14.0396,14.047,131692.7888
2007-05-04 11:55:00,37.81,37.83,37.78,37.78,104494.19648693092,14.0433,14.0507,14.0321,14.0321,104494.1965
2007-05-04 12:00:00,37.78,37.79,37.76,37.76,77403.10850883771,14.0321,14.0359,14.0247,14.0247,77403.1085
2007-05-04 12:05:00,37.76,37.8,37.75,37.79,91593.67840212464,14.0247,14.0396,14.021,14.0359,91593.6784
2007-05-04 12:10:00,37.78,37.79,37.75,37.78,134702.9096688523,14.0321,14.0359,14.021,14.0321,134702.9097
2007-05-04 12:15:00,37.78,37.8,37.76,37.78,93528.7561148456,14.0321,14.0396,14.0247,14.0321,93528.7561
2007-05-04 12:20:00,37.78,37.8,37.74,37.76,157601.32926938348,14.0321,14.0396,14.0173,14.0247,157601.3293
2007-05-04 12:25:00,37.76,37.77,37.68,37.68,215223.64338151825,14.0247,14.0284,13.995,13.995,215223.6434
2007-05-04 12:30:00,37.68,37.71,37.63,37.66,399378.539042128,13.995,14.0061,13.9764,13.9876,399378.539
2007-05-04 12:35:00,37.67,37.69,37.64,37.64,181789.8006783953,13.9913,13.9987,13.9801,13.9801,181789.8007
2007-05-04 12:40:00,37.64,37.64,37.61,37.64,170931.8646236833,13.9801,13.9801,13.969,13.9801,170931.8646
2007-05-04 12:45:00,37.64,37.72,37.62,37.63,298969.5066153857,13.9801,14.0099,13.9727,13.9764,298969.5066
2007-05-04 12:50:00,37.63,37.73,37.61,37.7,206085.7764047804,13.9764,14.0136,13.969,14.0024,206085.7764
2007-05-04 12:55:00,37.71,37.71,37.67,37.69,77618.11714358449,14.0061,14.0061,13.9913,13.9987,77618.1171
2007-05-04 13:00:00,37.68,37.7,37.67,37.69,71812.88400542167,13.995,14.0024,13.9913,13.9987,71812.884
2007-05-04 13:05:00,37.68,37.69,37.65,37.68,91593.67840212464,13.995,13.9987,13.9839,13.995,91593.6784
2007-05-04 13:10:00,37.68,37.71,37.68,37.71,88798.5661504166,13.995,14.0061,13.995,14.0061,88798.5662
2007-05-04 13:15:00,37.71,37.71,37.65,37.66,112127.0030204413,14.0061,14.0061,13.9839,13.9876,112127.003
2007-05-04 13:20:00,37.67,37.71,37.66,37.7,148248.4536578989,13.9913,14.0061,13.9876,14.0024,148248.4537
2007-05-04 13:25:00,37.71,37.72,37.69,37.69,72887.92717915552,14.0061,14.0099,13.9987,13.9987,72887.9272
2007-05-04 13:30:00,37.69,37.73,37.68,37.73,96323.8683665536,13.9987,14.0136,13.995,14.0136,96323.8684
2007-05-04 13:35:00,37.73,37.73,37.67,37.71,87723.52297668275,14.0136,14.0136,13.9913,14.0061,87723.523
2007-05-04 13:40:00,37.71,37.75,37.68,37.75,116964.69730224369,14.0061,14.021,13.995,14.021,116964.6973
2007-05-04 13:45:00,37.75,37.82,37.68,37.77,143088.2464239764,14.021,14.047,13.995,14.0284,143088.2464
2007-05-04 13:50:00,37.77,37.78,37.75,37.75,457108.3574716361,14.0284,14.0321,14.021,14.021,457108.3575
2007-05-04 13:55:00,37.75,37.76,37.7,37.73,187272.520864438,14.021,14.0247,14.0024,14.0136,187272.5209
2007-05-04 14:00:00,37.73,37.74,37.65,37.67,189422.60721190565,14.0136,14.0173,13.9839,13.9913,189422.6072
2007-05-04 14:05:00,37.67,37.68,37.64,37.65,159213.89402998425,13.9913,13.995,13.9801,13.9839,159213.894
2007-05-04 14:10:00,37.64,37.69,37.64,37.69,98151.44176190117,13.9801,13.9987,13.9801,13.9987,98151.4418
2007-05-04 14:15:00,37.69,37.75,37.68,37.73,181037.27045678155,13.9987,14.021,13.995,14.0136,181037.2705
2007-05-04 14:20:00,37.73,37.74,37.7,37.71,57192.2968426412,14.0136,14.0173,14.0024,14.0061,57192.2968
2007-05-04 14:25:00,37.7,37.73,37.7,37.72,56977.28820789443,14.0024,14.0136,14.0024,14.0099,56977.2882
2007-05-04 14:30:00,37.71,37.74,37.68,37.74,110729.4468945873,14.0061,14.0173,13.995,14.0173,110729.4469
2007-05-04 14:35:00,37.74,37.74,37.67,37.7,86863.48843769566,14.0173,14.0173,13.9913,14.0024,86863.4884
2007-05-04 14:40:00,37.69,37.72,37.69,37.69,91056.15681525772,13.9987,14.0099,13.9987,13.9987,91056.1568
2007-05-04 14:45:00,37.69,37.73,37.69,37.73,125242.52973999437,13.9987,14.0136,13.9987,14.0136,125242.5297
2007-05-04 14:50:00,37.72,37.74,37.72,37.74,55257.21912992026,14.0099,14.0173,14.0099,14.0173,55257.2191
2007-05-04 14:55:00,37.73,37.75,37.72,37.74,62137.49544181695,14.0136,14.021,14.0099,14.0173,62137.4954
2007-05-04 15:00:00,37.75,37.78,37.74,37.78,137713.0305553071,14.021,14.0321,14.0173,14.0321,137713.0306
2007-05-04 15:05:00,37.79,37.81,37.78,37.8,158246.35517362377,14.0359,14.0433,14.0321,14.0396,158246.3552
2007-05-04 15:10:00,37.8,37.84,37.78,37.83,86863.48843769566,14.0396,14.0544,14.0321,14.0507,86863.4884
2007-05-04 15:15:00,37.83,37.83,37.78,37.8,137820.5348726805,14.0507,14.0507,14.0321,14.0396,137820.5349
2007-05-04 15:20:00,37.81,37.83,37.79,37.8,207483.33253063445,14.0433,14.0507,14.0359,14.0396,207483.3325
2007-05-04 15:25:00,37.8,37.85,37.8,37.84,99226.48493563502,14.0396,14.0581,14.0396,14.0544,99226.4849
2007-05-04 15:30:00,37.84,37.86,37.83,37.84,178457.1668398203,14.0544,14.0619,14.0507,14.0544,178457.1668
2007-05-04 15:35:00,37.84,37.85,37.81,37.82,196087.8748890556,14.0544,14.0581,14.0433,14.047,196087.8749
2007-05-04 15:40:00,37.82,37.82,37.77,37.77,208128.3584348748,14.047,14.047,14.0284,14.0284,208128.3584
2007-05-04 15:45:00,37.78,37.79,37.75,37.77,324125.51688075793,14.0321,14.0359,14.021,14.0284,324125.5169
2007-05-04 15:50:00,37.77,37.82,37.76,37.81,232316.8298438865,14.0284,14.047,14.0247,14.0433,232316.8298
2007-05-04 15:55:00,37.81,37.84,37.81,37.84,269943.3409245716,14.0433,14.0544,14.0433,14.0544,269943.3409
2007-05-07 09:30:00,37.72,37.77,37.67,37.76,463881.1294661594,14.0099,14.0284,13.9913,14.0247,463881.1295
2007-05-07 09:35:00,37.76,37.91,37.75,37.78,340358.6688041392,14.0247,14.0804,14.021,14.0321,340358.6688
2007-05-07 09:40:00,37.78,37.85,37.74,37.85,186089.9733733307,14.0321,14.0581,14.0173,14.0581,186089.9734
2007-05-07 09:45:00,37.85,37.88,37.74,37.85,272630.9488589062,14.0581,14.0693,14.0173,14.0581,272630.9489
2007-05-07 09:50:00,37.83,37.91,37.78,37.9,159751.41561685118,14.0507,14.0804,14.0321,14.0767,159751.4156
2007-05-07 09:55:00,37.9,37.91,37.78,37.83,199743.02167975067,14.0767,14.0804,14.0321,14.0507,199743.0217
2007-05-07 10:00:00,37.84,37.89,37.8,37.86,152118.6090833408,14.0544,14.073,14.0396,14.0619,152118.6091
2007-05-07 10:05:00,37.86,37.98,37.85,37.91,186734.999277571,14.0619,14.1064,14.0581,14.0804,186734.9993
2007-05-07 10:10:00,37.91,38.0,37.91,37.94,97613.92017503425,14.0804,14.1139,14.0804,14.0916,97613.9202
2007-05-07 10:15:00,37.95,38.04,37.94,38.04,114169.58505053564,14.0953,14.1287,14.0916,14.1287,114169.5851
2007-05-07 10:20:00,38.03,38.06,38.01,38.06,159213.89402998425,14.125,14.1361,14.1176,14.1361,159213.894
2007-05-07 10:25:00,38.06,38.06,38.03,38.04,113847.07209841548,14.1361,14.1361,14.125,14.1287,113847.0721
2007-05-07 10:30:00,38.04,38.04,37.98,37.98,102021.59718734304,14.1287,14.1287,14.1064,14.1064,102021.5972
2007-05-07 10:35:00,37.98,38.02,37.94,37.99,174909.52436649858,14.1064,14.1213,14.0916,14.1101,174909.5244
2007-05-07 10:40:00,37.99,38.03,37.98,38.0,106106.76124753171,14.1101,14.125,14.1064,14.1139,106106.7612
2007-05-07 10:45:00,38.0,38.0,37.96,38.0,63427.547250297575,14.1139,14.1139,14.099,14.1139,63427.5473
2007-05-07 10:50:00,37.99,38.0,37.96,37.97,57622.31411213475,14.1101,14.1139,14.099,14.1027,57622.3141
2007-05-07 10:55:00,37.97,37.98,37.89,37.9,590198.7023798876,14.1027,14.1064,14.073,14.0767,590198.7024
2007-05-07 11:00:00,37.91,38.0,37.91,38.0,191357.68492462652,14.0804,14.1139,14.0804,14.1139,191357.6849
2007-05-07 11:05:00,38.0,38.0,37.92,37.93,149431.00114900616,14.1139,14.1139,14.0841,14.0879,149431.0011
2007-05-07 11:10:00,37.92,37.95,37.92,37.95,120942.35704505892,14.0841,14.0953,14.0841,14.0953,120942.357
2007-05-07 11:15:00,37.95,37.97,37.93,37.96,56547.27093840089,14.0953,14.1027,14.0879,14.099,56547.2709
2007-05-07 11:20:00,37.96,37.98,37.95,37.97,68050.23289735317,14.099,14.1064,14.0953,14.1027,68050.2329
2007-05-07 11:25:00,37.97,37.98,37.92,37.94,67190.19835836608,14.1027,14.1064,14.0841,14.0916,67190.1984
2007-05-07 11:30:00,37.94,37.97,37.91,37.97,132337.81468663784,14.0916,14.1027,14.0804,14.1027,132337.8147
2007-05-07 11:35:00,37.97,37.97,37.91,37.91,126532.581548475,14.1027,14.1027,14.0804,14.0804,126532.5815
2007-05-07 11:40:00,37.92,37.92,37.91,37.91,49236.97735701066,14.0841,14.0841,14.0804,14.0804,49236.9774
2007-05-07 11:45:00,37.91,37.93,37.91,37.91,57622.31411213475,14.0804,14.0879,14.0804,14.0804,57622.3141
2007-05-07 11:50:00,37.91,37.94,37.91,37.91,81058.25529953283,14.0804,14.0916,14.0804,14.0804,81058.2553
2007-05-07 11:55:00,37.91,37.92,37.91,37.91,41819.17945824705,14.0804,14.0841,14.0804,14.0804,41819.1795
2007-05-07 12:00:00,37.91,37.95,37.91,37.93,264353.1164211555,14.0804,14.0953,14.0804,14.0879,264353.1164
2007-05-07 12:05:00,37.92,37.93,37.92,37.92,75253.02216137001,14.0841,14.0879,14.0841,14.0841,75253.0222
2007-05-07 12:10:00,37.92,37.98,37.92,37.96,158891.3810778641,14.0841,14.1064,14.0841,14.099,158891.3811
2007-05-07 12:15:00,37.96,37.98,37.91,37.95,123952.47793151374,14.099,14.1064,14.0804,14.0953,123952.4779
2007-05-07 12:20:00,37.94,37.98,37.94,37.96,42141.692410367206,14.0916,14.1064,14.0916,14.099,42141.6924
2007-05-07 12:25:00,37.96,37.97,37.94,37.95,62244.99975919034,14.099,14.1027,14.0916,14.0953,62244.9998
2007-05-07 12:30:00,37.95,37.96,37.94,37.94,33218.834068376185,14.0953,14.099,14.0916,14.0916,33218.8341
2007-05-07 12:35:00,37.94,37.95,37.91,37.92,76758.08260459741,14.0916,14.0953,14.0804,14.0841,76758.0826
2007-05-07 12:40:00,37.92,37.95,37.91,37.94,80090.71644317236,14.0841,14.0953,14.0804,14.0916,80090.7164
2007-05-07 12:45:00,37.95,37.95,37.92,37.95,39991.60606289949,14.0953,14.0953,14.0841,14.0953,39991.6061
2007-05-07 12:50:00,37.95,37.96,37.93,37.94,74607.9962571297,14.0953,14.099,14.0879,14.0916,74607.9963
2007-05-07 12:55:00,37.95,38.0,37.92,37.92,82885.82869488039,14.0953,14.1139,14.0841,14.0841,82885.8287
2007-05-07 13:00:00,37.93,38.0,37.93,37.94,96646.38131867375,14.0879,14.1139,14.0879,14.0916,96646.3813
2007-05-07 13:05:00,37.95,37.98,37.94,37.96,57729.81842950814,14.0953,14.1064,14.0916,14.099,57729.8184
2007-05-07 13:10:00,37.97,37.98,37.94,37.98,80090.71644317236,14.1027,14.1064,14.0916,14.1064,80090.7164
2007-05-07 13:15:00,37.98,37.99,37.97,37.98,32466.30384676249,14.1064,14.1101,14.1027,14.1064,32466.3038
2007-05-07 13:20:00,37.98,37.99,37.95,37.95,71920.38832279504,14.1064,14.1101,14.0953,14.0953,71920.3883
2007-05-07 13:25:00,37.95,37.99,37.95,37.99,42034.18809299382,14.0953,14.1101,14.0953,14.1101,42034.1881
2007-05-07 13:30:00,37.99,38.0,37.98,38.0,90303.626593644,14.1101,14.1139,14.1064,14.1139,90303.6266
2007-05-07 13:35:00,37.99,38.0,37.97,37.97,41281.65787138012,14.1101,14.1139,14.1027,14.1027,41281.6579
2007-05-07 13:40:00,37.98,37.99,37.95,37.99,129542.7024349298,14.1064,14.1101,14.0953,14.1101,129542.7024
2007-05-07 13:45:00,37.98,38.02,37.96,38.02,87078.49707244243,14.1064,14.1213,14.099,14.1213,87078.4971
2007-05-07 13:50:00,38.03,38.03,37.99,38.0,80305.72507791914,14.125,14.125,14.1101,14.1139,80305.7251
2007-05-07 13:55:00,38.0,38.01,37.95,37.96,101591.5799178495,14.1139,14.1176,14.0953,14.099,101591.5799
2007-05-07 14:00:00,37.96,37.97,37.94,37.95,94926.3122406996,14.099,14.1027,14.0916,14.0953,94926.3122
2007-05-07 14:05:00,37.96,37.96,37.93,37.94,140293.13417226836,14.099,14.099,14.0879,14.0916,140293.1342
2007-05-07 14:10:00,37.94,37.94,37.92,37.93,103419.15331319706,14.0916,14.0916,14.0841,14.0879,103419.1533
2007-05-07 14:15:00,37.94,37.94,37.91,37.91,116534.68003275013,14.0916,14.0916,14.0804,14.0804,116534.68
2007-05-07 14:20:00,37.91,37.94,37.91,37.94,66437.66813675237,14.0804,14.0916,14.0804,14.0916,66437.6681
2007-05-07 14:25:00,37.93,37.95,37.91,37.92,73747.9617181426,14.0879,14.0953,14.0804,14.0841,73747.9617
2007-05-07 14:30:00,37.93,37.93,37.91,37.91,101591.5799178495,14.0879,14.0879,14.0804,14.0804,101591.5799
2007-05-07 14:35:00,37.91,37.92,37.91,37.91,54289.68027355979,14.0804,14.0841,14.0804,14.0804,54289.6803
2007-05-07 14:40:00,37.91,37.92,37.88,37.91,232961.8557481269,14.0804,14.0841,14.0693,14.0804,232961.8557
2007-05-07 14:45:00,37.91,37.91,37.86,37.87,133197.8492256249,14.0804,14.0804,14.0619,14.0656,133197.8492
2007-05-07 14:50:00,37.87,37.91,37.86,37.91,103311.64899582368,14.0656,14.0804,14.0619,14.0804,103311.649
2007-05-07 14:55:00,37.91,37.92,37.89,37.91,113202.04619417516,14.0804,14.0841,14.073,14.0804,113202.0462
2007-05-07 15:00:00,37.91,37.91,37.89,37.89,117932.23615860414,14.0804,14.0804,14.073,14.073,117932.2362
2007-05-07 15:05:00,37.89,37.9,37.88,37.88,72027.89264016843,14.073,14.0767,14.0693,14.0693,72027.8926
2007-05-07 15:10:00,37.89,37.93,37.88,37.92,227801.6485142044,14.073,14.0879,14.0693,14.0841,227801.6485
2007-05-07 15:15:00,37.93,37.93,37.89,37.9,97613.92017503425,14.0879,14.0879,14.073,14.0767,97613.9202
2007-05-07 15:20:00,37.9,37.91,37.89,37.91,113847.07209841548,14.0767,14.0804,14.073,14.0804,113847.0721
2007-05-07 15:25:00,37.91,37.95,37.91,37.94,202215.6209793385,14.0804,14.0953,14.0804,14.0916,202215.621
2007-05-07 15:30:00,37.95,37.95,37.91,37.91,109869.41235560022,14.0953,14.0953,14.0804,14.0804,109869.4124
2007-05-07 15:35:00,37.91,37.91,37.87,37.89,204795.7245962998,14.0804,14.0804,14.0656,14.073,204795.7246
2007-05-07 15:40:00,37.89,37.92,37.89,37.91,203398.1684704458,14.073,14.0841,14.073,14.0804,203398.1685
2007-05-07 15:45:00,37.92,37.95,37.91,37.95,194690.3187632016,14.0841,14.0953,14.0804,14.0953,194690.3188
2007-05-07 15:50:00,37.95,37.96,37.92,37.93,281768.815835644,14.0953,14.099,14.0841,14.0879,281768.8158
2007-05-07 15:55:00,37.93,37.97,37.92,37.94,364224.6272610309,14.0879,14.1027,14.0841,14.0916,364224.6273
2007-05-08 09:30:00,37.98,37.98,37.71,37.77,271448.401367799,14.1064,14.1064,14.0061,14.0284,271448.4014
2007-05-08 09:35:00,37.78,37.81,37.72,37.76,136422.97874682647,14.0321,14.0433,14.0099,14.0247,136422.9787
2007-05-08 09:40:00,37.75,37.84,37.74,37.77,175339.54163599212,14.021,14.0544,14.0173,14.0284,175339.5416
2007-05-08 09:45:00,37.76,37.77,37.71,37.73,158891.3810778641,14.0247,14.0284,14.0061,14.0136,158891.3811
2007-05-08 09:50:00,37.73,37.73,37.68,37.68,134595.40535147893,14.0136,14.0136,13.995,13.995,134595.4054
2007-05-08 09:55:00,37.69,37.7,37.64,37.67,135132.92693834586,13.9987,14.0024,13.9801,13.9913,135132.9269
2007-05-08 10:00:00,37.67,37.67,37.62,37.64,226081.57943623012,13.9913,13.9913,13.9727,13.9801,226081.5794
2007-05-08 10:05:00,37.63,37.67,37.62,37.67,173834.4811927647,13.9764,13.9913,13.9727,13.9913,173834.4812
2007-05-08 10:10:00,37.67,37.7,37.58,37.59,129650.2067523032,13.9913,14.0024,13.9579,13.9616,129650.2068
2007-05-08 10:15:00,37.59,37.61,37.55,37.6,235541.9593650881,13.9616,13.969,13.9467,13.9653,235541.9594
2007-05-08 10:20:00,37.6,37.66,37.58,37.65,135670.4485252128,13.9653,13.9876,13.9579,13.9839,135670.4485
2007-05-08 10:25:00,37.66,37.69,37.64,37.68,125780.0513268613,13.9876,13.9987,13.9801,13.995,125780.0513
2007-05-08 10:30:00,37.68,37.72,37.65,37.68,112879.533242055,13.995,14.0099,13.9839,13.995,112879.5332
2007-05-08 10:35:00,37.67,37.7,37.65,37.68,110406.93394246712,13.9913,14.0024,13.9839,13.995,110406.9339
2007-05-08 10:40:00,37.68,37.69,37.62,37.64,88798.5661504166,13.995,13.9987,13.9727,13.9801,88798.5662
2007-05-08 10:45:00,37.64,37.65,37.57,37.58,110836.95121196068,13.9801,13.9839,13.9542,13.9579,110836.9512
2007-05-08 10:50:00,37.58,37.63,37.58,37.6,179532.21001355417,13.9579,13.9764,13.9579,13.9653,179532.21
2007-05-08 10:55:00,37.6,37.62,37.58,37.61,105461.7353432914,13.9653,13.9727,13.9579,13.969,105461.7353
2007-05-08 11:00:00,37.61,37.62,37.6,37.61,43969.26580571477,13.969,13.9727,13.9653,13.969,43969.2658
2007-05-08 11:05:00,37.6,37.61,37.58,37.6,94388.79065383266,13.9653,13.969,13.9579,13.9653,94388.7907
2007-05-08 11:10:00,37.59,37.6,37.54,37.56,106966.7957865188,13.9616,13.9653,13.943,13.9504,106966.7958
2007-05-08 11:15:00,37.57,37.58,37.55,37.55,82455.81142538686,13.9542,13.9579,13.9467,13.9467,82455.8114
2007-05-08 11:20:00,37.56,37.59,37.55,37.59,164481.60558128016,13.9504,13.9616,13.9467,13.9616,164481.6056
2007-05-08 11:25:00,37.6,37.63,37.57,37.57,146743.39321467152,13.9653,13.9764,13.9542,13.9542,146743.3932
2007-05-08 11:30:00,37.57,37.63,37.57,37.59,241132.1838685042,13.9542,13.9764,13.9542,13.9616,241132.1839
2007-05-08 11:35:00,37.59,37.62,37.59,37.6,78263.14304782481,13.9616,13.9727,13.9616,13.9653,78263.143
2007-05-08 11:40:00,37.61,37.61,37.56,37.57,112127.0030204413,13.969,13.969,13.9504,13.9542,112127.003
2007-05-08 11:45:00,37.58,37.59,37.56,37.58,96323.8683665536,13.9579,13.9616,13.9504,13.9579,96323.8684
2007-05-08 11:50:00,37.57,37.6,37.56,37.59,99764.00652250196,13.9542,13.9653,13.9504,13.9616,99764.0065
2007-05-08 11:55:00,37.6,37.62,37.58,37.6,68802.76311896686,13.9653,13.9727,13.9579,13.9653,68802.7631
2007-05-08 12:00:00,37.6,37.62,37.59,37.6,67190.19835836608,13.9653,13.9727,13.9616,13.9653,67190.1984
2007-05-08 12:05:00,37.59,37.6,37.54,37.58,82240.80279064008,13.9616,13.9653,13.943,13.9579,82240.8028
2007-05-08 12:10:00,37.57,37.61,37.57,37.59,78800.66463469174,13.9542,13.969,13.9542,13.9616,78800.6646
2007-05-08 12:15:00,37.59,37.6,37.57,37.6,46119.35215318247,13.9616,13.9653,13.9542,13.9653,46119.3522
2007-05-08 12:20:00,37.6,37.61,37.56,37.57,51924.585291345305,13.9653,13.969,13.9504,13.9542,51924.5853
2007-05-08 12:25:00,37.57,37.58,37.56,37.56,31821.27794252217,13.9542,13.9579,13.9504,13.9504,31821.2779
2007-05-08 12:30:00,37.57,37.58,37.56,37.57,39776.59742815272,13.9542,13.9579,13.9504,13.9542,39776.5974
2007-05-08 12:35:00,37.56,37.58,37.56,37.58,27198.592295466588,13.9504,13.9579,13.9504,13.9579,27198.5923
2007-05-08 12:40:00,37.58,37.59,37.57,37.59,49451.98599175744,13.9579,13.9616,13.9542,13.9616,49451.986
2007-05-08 12:45:00,37.59,37.64,37.58,37.64,103849.1705826906,13.9616,13.9801,13.9579,13.9801,103849.1706
2007-05-08 12:50:00,37.64,37.67,37.64,37.67,69017.77175371363,13.9801,13.9913,13.9801,13.9913,69017.7718
2007-05-08 12:55:00,37.67,37.72,37.65,37.65,89443.59205465693,13.9913,14.0099,13.9839,13.9839,89443.5921
2007-05-08 13:00:00,37.65,37.7,37.65,37.67,56654.77525577428,13.9839,14.0024,13.9839,13.9913,56654.7753
2007-05-08 13:05:00,37.68,37.72,37.66,37.7,94926.3122406996,13.995,14.0099,13.9876,14.0024,94926.3122
2007-05-08 13:10:00,37.7,37.72,37.7,37.71,62782.52134605726,14.0024,14.0099,14.0024,14.0061,62782.5213
2007-05-08 13:15:00,37.71,37.75,37.66,37.72,137713.0305553071,14.0061,14.021,13.9876,14.0099,137713.0306
2007-05-08 13:20:00,37.72,37.73,37.69,37.72,92131.19998899156,14.0099,14.0136,13.9987,14.0099,92131.2
2007-05-08 13:25:00,37.72,37.78,37.71,37.75,108256.84759499942,14.0099,14.0321,14.0061,14.021,108256.8476
2007-05-08 13:30:00,37.74,37.75,37.71,37.72,80520.73371266591,14.0173,14.021,14.0061,14.0099,80520.7337
2007-05-08 13:35:00,37.73,37.73,37.7,37.72,86540.9754855755,14.0136,14.0136,14.0024,14.0099,86540.9755
2007-05-08 13:40:00,37.71,37.73,37.69,37.72,123199.94770990004,14.0061,14.0136,13.9987,14.0099,123199.9477
2007-05-08 13:45:00,37.72,37.74,37.72,37.74,38379.04130229871,14.0099,14.0173,14.0099,14.0173,38379.0413
2007-05-08 13:50:00,37.73,37.73,37.69,37.69,49774.49894387759,14.0136,14.0136,13.9987,13.9987,49774.4989
2007-05-08 13:55:00,37.7,37.7,37.65,37.67,72457.90990966198,14.0024,14.0024,13.9839,13.9913,72457.9099
2007-05-08 14:00:00,37.67,37.67,37.64,37.65,73747.9617181426,13.9913,13.9913,13.9801,13.9839,73747.9617
2007-05-08 14:05:00,37.64,37.64,37.63,37.64,99333.9892530084,13.9801,13.9801,13.9764,13.9801,99333.9893
2007-05-08 14:10:00,37.64,37.68,37.63,37.67,115997.1584458832,13.9801,13.995,13.9764,13.9913,115997.1584
2007-05-08 14:15:00,37.67,37.69,37.67,37.69,63212.5386155508,13.9913,13.9987,13.9913,13.9987,63212.5386
2007-05-08 14:20:00,37.69,37.74,37.66,37.7,329608.23706680065,13.9987,14.0173,13.9876,14.0024,329608.2371
2007-05-08 14:25:00,37.7,37.71,37.67,37.68,109009.37781661312,14.0024,14.0061,13.9913,13.995,109009.3778
2007-05-08 14:30:00,37.69,37.71,37.68,37.68,59879.90477697585,13.9987,14.0061,13.995,13.995,59879.9048
2007-05-08 14:35:00,37.69,37.72,37.68,37.71,61062.45226808309,13.9987,14.0099,13.995,14.0061,61062.4523
2007-05-08 14:40:00,37.71,37.72,37.69,37.69,82240.80279064008,14.0061,14.0099,13.9987,13.9987,82240.8028
2007-05-08 14:45:00,37.7,37.7,37.68,37.69,49451.98599175744,14.0024,14.0024,13.995,13.9987,49451.986
2007-05-08 14:50:00,37.68,37.69,37.64,37.64,98796.46766614149,13.995,13.9987,13.9801,13.9801,98796.4677
2007-05-08 14:55:00,37.64,37.68,37.64,37.68,118469.75774547108,13.9801,13.995,13.9801,13.995,118469.7577
2007-05-08 15:00:00,37.68,37.72,37.67,37.71,116642.18435012353,13.995,14.0099,13.9913,14.0061,116642.1844
2007-05-08 15:05:00,37.7,37.72,37.7,37.71,80735.74234741268,14.0024,14.0099,14.0024,14.0061,80735.7423
2007-05-08 15:10:00,37.72,37.73,37.71,37.72,79553.19485630543,14.0099,14.0136,14.0061,14.0099,79553.1949
2007-05-08 15:15:00,37.71,37.72,37.69,37.72,79015.67326943851,14.0061,14.0099,13.9987,14.0099,79015.6733
2007-05-08 15:20:00,37.71,37.73,37.71,37.73,110944.45552933408,14.0061,14.0136,14.0061,14.0136,110944.4555
2007-05-08 15:25:00,37.72,37.78,37.72,37.75,230489.256448539,14.0099,14.0321,14.0099,14.021,230489.2564
2007-05-08 15:30:00,37.76,37.76,37.74,37.75,99979.01515724872,14.0247,14.0247,14.0173,14.021,99979.0152
2007-05-08 15:35:00,37.75,37.75,37.73,37.74,134165.38808198538,14.021,14.021,14.0136,14.0173,134165.3881
2007-05-08 15:40:00,37.73,37.74,37.68,37.72,468181.3021610949,14.0136,14.0173,13.995,14.0099,468181.3022
2007-05-08 15:45:00,37.72,37.79,37.71,37.78,259837.9350914733,14.0099,14.0359,14.0061,14.0321,259837.9351
2007-05-08 15:50:00,37.78,37.81,37.77,37.77,384112.9259751072,14.0321,14.0433,14.0284,14.0284,384112.926
2007-05-08 15:55:00,37.77,37.86,37.74,37.83,647175.9905877821,14.0284,14.0619,14.0173,14.0507,647175.9906
2007-05-09 09:30:00,37.81,37.91,37.81,37.9,173296.95960589778,14.0433,14.0804,14.0433,14.0767,173296.9596
2007-05-09 09:35:00,37.89,37.89,37.81,37.83,42249.19672774059,14.073,14.073,14.0433,14.0507,42249.1967
2007-05-09 09:40:00,37.83,37.91,37.83,37.87,99118.98061826164,14.0507,14.0804,14.0507,14.0656,99118.9806
2007-05-09 09:45:00,37.87,37.98,37.87,37.94,80950.75098215944,14.0656,14.1064,14.0656,14.0916,80950.751
2007-05-09 09:50:00,37.95,38.0,37.91,37.99,162224.01491643905,14.0953,14.1139,14.0804,14.1101,162224.0149
2007-05-09 09:55:00,37.99,38.06,37.98,38.01,162224.01491643905,14.1101,14.1361,14.1064,14.1176,162224.0149
2007-05-09 10:00:00,38.01,38.06,37.97,38.06,155451.24292191575,14.1176,14.1361,14.1027,14.1361,155451.2429
2007-05-09 10:05:00,38.05,38.11,38.04,38.06,120082.32250607184,14.1324,14.1547,14.1287,14.1361,120082.3225
2007-05-09 10:10:00,38.06,38.1,38.03,38.06,139218.09099853452,14.1361,14.151,14.125,14.1361,139218.091
2007-05-09 10:15:00,38.05,38.13,38.05,38.12,160718.95447321166,14.1324,14.1621,14.1324,14.1584,160718.9545
2007-05-09 10:20:00,38.12,38.16,38.08,38.15,560204.997832713,14.1584,14.1733,14.1436,14.1696,560204.9978
2007-05-09 10:25:00,38.15,38.2,38.1,38.16,186627.49496019763,14.1696,14.1881,14.151,14.1733,186627.495
2007-05-09 10:30:00,38.17,38.19,38.14,38.17,92883.73021060528,14.177,14.1844,14.1659,14.177,92883.7302
2007-05-09 10:35:00,38.17,38.18,38.14,38.18,207053.3152611409,14.177,14.1807,14.1659,14.1807,207053.3153
2007-05-09 10:40:00,38.17,38.18,38.16,38.18,192755.2410504806,14.177,14.1807,14.1733,14.1807,192755.2411
2007-05-09 10:45:00,38.18,38.18,38.15,38.17,138465.5607769208,14.1807,14.1807,14.1696,14.177,138465.5608
2007-05-09 10:50:00,38.17,38.17,38.15,38.16,168136.75237197528,14.177,14.177,14.1696,14.1733,168136.7524
2007-05-09 10:55:00,38.16,38.17,38.14,38.17,162331.51923381243,14.1733,14.177,14.1659,14.177,162331.5192
2007-05-09 11:00:00,38.17,38.18,38.16,38.18,117287.21025436385,14.177,14.1807,14.1733,14.1807,117287.2103
2007-05-09 11:05:00,38.18,38.18,38.17,38.18,68372.74584947331,14.1807,14.1807,14.177,14.1807,68372.7458
2007-05-09 11:10:00,38.18,38.3,38.18,38.27,372394.95538140816,14.1807,14.2253,14.1807,14.2141,372394.9554
2007-05-09 11:15:00,38.27,38.3,38.22,38.28,194905.3273979483,14.2141,14.2253,14.1956,14.2179,194905.3274
2007-05-09 11:20:00,38.28,38.29,38.27,38.27,66760.18108887253,14.2179,14.2216,14.2141,14.2141,66760.1811
2007-05-09 11:25:00,38.27,38.27,38.23,38.23,82778.324377507,14.2141,14.2141,14.1993,14.1993,82778.3244
2007-05-09 11:30:00,38.24,38.24,38.23,38.24,77725.62146095787,14.203,14.203,14.1993,14.203,77725.6215
2007-05-09 11:35:00,38.24,38.24,38.22,38.22,70092.81492744749,14.203,14.203,14.1956,14.1956,70092.8149
2007-05-09 11:40:00,38.21,38.21,38.15,38.15,118039.74047597752,14.1919,14.1919,14.1696,14.1696,118039.7405
2007-05-09 11:45:00,38.14,38.18,38.14,38.14,192217.71946361367,14.1659,14.1807,14.1659,14.1659,192217.7195
2007-05-09 11:50:00,38.14,38.15,38.12,38.12,86325.96685082874,14.1659,14.1696,14.1584,14.1584,86325.9669
2007-05-09 11:55:00,38.11,38.18,38.07,38.14,149000.9838795126,14.1547,14.1807,14.1399,14.1659,149000.9839
2007-05-09 12:00:00,38.14,38.15,38.13,38.13,35798.93768533745,14.1659,14.1696,14.1621,14.1621,35798.9377
2007-05-09 12:05:00,38.14,38.15,38.11,38.12,65147.61632827175,14.1659,14.1696,14.1547,14.1584,65147.6163
2007-05-09 12:10:00,38.13,38.18,38.13,38.18,53859.66300406625,14.1621,14.1807,14.1621,14.1807,53859.663
2007-05-09 12:15:00,38.17,38.17,38.1,38.16,120834.85272768556,14.177,14.177,14.151,14.1733,120834.8527
2007-05-09 12:20:00,38.16,38.18,38.13,38.15,94711.30360595282,14.1733,14.1807,14.1621,14.1696,94711.3036
2007-05-09 12:25:00,38.14,38.18,38.13,38.18,46549.36942267602,14.1659,14.1807,14.1621,14.1807,46549.3694
2007-05-09 12:30:00,38.18,38.18,38.13,38.14,29563.687277681074,14.1807,14.1807,14.1621,14.1659,29563.6873
2007-05-09 12:35:00,38.14,38.19,38.13,38.19,79338.18622155866,14.1659,14.1844,14.1621,14.1844,79338.1862
2007-05-09 12:40:00,38.19,38.27,38.19,38.25,97398.91154028746,14.1844,14.2141,14.1844,14.2067,97398.9115
2007-05-09 12:45:00,38.24,38.29,38.24,38.28,103526.65763057044,14.203,14.2216,14.203,14.2179,103526.6576
2007-05-09 12:50:00,38.28,38.29,38.27,38.28,79123.17758681189,14.2179,14.2216,14.2141,14.2179,79123.1776
2007-05-09 12:55:00,38.28,38.28,38.26,38.27,33218.834068376185,14.2179,14.2179,14.2104,14.2141,33218.8341
2007-05-09 13:00:00,38.27,38.27,38.22,38.24,68587.75448422009,14.2141,14.2141,14.1956,14.203,68587.7545
2007-05-09 13:05:00,38.24,38.24,38.22,38.23,49236.97735701066,14.203,14.203,14.1956,14.1993,49236.9774
2007-05-09 13:10:00,38.22,38.23,38.22,38.22,54397.184590933175,14.1956,14.1993,14.1956,14.1956,54397.1846
2007-05-09 13:15:00,38.22,38.23,38.21,38.22,76543.07396985064,14.1956,14.1993,14.1919,14.1956,76543.074
2007-05-09 13:20:00,38.22,38.23,38.12,38.17,148355.9579752723,14.1956,14.1993,14.1584,14.177,148355.958
2007-05-09 13:25:00,38.17,38.2,38.15,38.16,54074.67163881302,14.177,14.1881,14.1696,14.1733,54074.6716
2007-05-09 13:30:00,38.16,38.19,38.15,38.19,40421.62333239304,14.1733,14.1844,14.1696,14.1844,40421.6233
2007-05-09 13:35:00,38.19,38.2,38.18,38.2,79553.19485630543,14.1844,14.1881,14.1807,14.1881,79553.1949
2007-05-09 13:40:00,38.2,38.21,38.19,38.19,58267.34001637506,14.1881,14.1919,14.1844,14.1844,58267.34
2007-05-09 13:45:00,38.19,38.2,38.18,38.2,93098.73884535204,14.1844,14.1881,14.1807,14.1881,93098.7388
2007-05-09 13:50:00,38.19,38.21,38.19,38.2,43109.23126672768,14.1844,14.1919,14.1844,14.1881,43109.2313
2007-05-09 13:55:00,38.19,38.23,38.19,38.22,85143.41935972149,14.1844,14.1993,14.1844,14.1956,85143.4194
2007-05-09 14:00:00,38.22,38.23,38.21,38.22,94173.78201908588,14.1956,14.1993,14.1919,14.1956,94173.782
2007-05-09 14:05:00,38.22,38.26,38.21,38.24,168781.7782762156,14.1956,14.2104,14.1919,14.203,168781.7783
2007-05-09 14:10:00,38.25,38.28,38.22,38.25,87293.50570718921,14.2067,14.2179,14.1956,14.2067,87293.5057
2007-05-09 14:15:00,38.26,38.26,38.04,38.23,345733.88467280846,14.2104,14.2104,14.1287,14.1993,345733.8847
2007-05-09 14:20:00,38.23,38.32,38.2,38.27,403678.7117370634,14.1993,14.2327,14.1881,14.2141,403678.7117
2007-05-09 14:25:00,38.27,38.31,38.25,38.29,268115.767529224,14.2141,14.229,14.2067,14.2216,268115.7675
2007-05-09 14:30:00,38.3,38.31,38.27,38.3,155236.23428716898,14.2253,14.229,14.2141,14.2253,155236.2343
2007-05-09 14:35:00,38.3,38.33,38.28,38.33,241347.19250325096,14.2253,14.2364,14.2179,14.2364,241347.1925
2007-05-09 14:40:00,38.32,38.4,38.28,38.39,554507.2690119236,14.2327,14.2624,14.2179,14.2587,554507.269
2007-05-09 14:45:00,38.4,38.46,38.4,38.43,215116.13906414484,14.2624,14.2847,14.2624,14.2736,215116.1391
2007-05-09 14:50:00,38.43,38.44,38.39,38.39,128145.1463090758,14.2736,14.2773,14.2587,14.2587,128145.1463
2007-05-09 14:55:00,38.39,38.42,38.32,38.32,189852.6244813992,14.2587,14.2699,14.2327,14.2327,189852.6245
2007-05-09 15:00:00,38.32,38.33,38.27,38.31,303162.1749929477,14.2327,14.2364,14.2141,14.229,303162.175
2007-05-09 15:05:00,38.31,38.31,38.28,38.28,319072.8139642088,14.229,14.229,14.2179,14.2179,319072.814
2007-05-09 15:10:00,38.28,38.3,38.24,38.29,393035.7843170982,14.2179,14.2253,14.203,14.2216,393035.7843
2007-05-09 15:15:00,38.29,38.31,38.25,38.25,260052.94372622008,14.2216,14.229,14.2067,14.2067,260052.9437
2007-05-09 15:20:00,38.25,38.37,38.25,38.37,244357.31338970576,14.2067,14.2513,14.2067,14.2513,244357.3134
2007-05-09 15:25:00,38.36,38.38,38.32,38.34,233821.890287114,14.2476,14.255,14.2327,14.2401,233821.8903
2007-05-09 15:30:00,38.34,38.39,38.34,38.38,172436.9250669107,14.2401,14.2587,14.2401,14.255,172436.9251
2007-05-09 15:35:00,38.38,38.38,38.35,38.36,143195.7507413498,14.255,14.255,14.2439,14.2476,143195.7507
2007-05-09 15:40:00,38.35,38.37,38.32,38.35,420449.3852473116,14.2439,14.2513,14.2327,14.2439,420449.3852
2007-05-09 15:45:00,38.35,38.35,38.32,38.33,248442.4774498944,14.2439,14.2439,14.2327,14.2364,248442.4774
2007-05-09 15:50:00,38.33,38.35,38.32,38.35,218556.2772200932,14.2364,14.2439,14.2327,14.2439,218556.2772
2007-05-09 15:55:00,38.35,38.37,38.28,38.29,606646.8629380156,14.2439,14.2513,14.2179,14.2216,606646.8629
2007-05-10 09:30:00,38.12,38.16,38.0,38.12,231886.812574393,14.1584,14.1733,14.1139,14.1584,231886.8126
2007-05-10 09:35:00,38.12,38.17,38.08,38.16,185659.95610383715,14.1584,14.177,14.1436,14.1733,185659.9561
2007-05-10 09:40:00,38.16,38.16,38.11,38.12,121802.39158404602,14.1733,14.1733,14.1547,14.1584,121802.3916
2007-05-10 09:45:00,38.11,38.17,38.08,38.15,122232.40885353956,14.1547,14.177,14.1436,14.1696,122232.4089
2007-05-10 09:50:00,38.15,38.3,38.14,38.27,175554.5502707389,14.1696,14.2253,14.1659,14.2141,175554.5503
2007-05-10 09:55:00,38.26,38.32,38.26,38.29,258870.39623511283,14.2104,14.2327,14.2104,14.2216,258870.3962
2007-05-10 10:00:00,38.29,38.31,38.25,38.25,100086.51947462212,14.2216,14.229,14.2067,14.2067,100086.5195
2007-05-10 10:05:00,38.25,38.3,38.2,38.24,145238.3327714441,14.2067,14.2253,14.1881,14.203,145238.3328
2007-05-10 10:10:00,38.25,38.28,38.2,38.22,100731.54537886244,14.2067,14.2179,14.1881,14.1956,100731.5454
2007-05-10 10:15:00,38.23,38.28,38.21,38.21,110084.42099034696,14.1993,14.2179,14.1919,14.1919,110084.421
2007-05-10 10:20:00,38.21,38.25,38.19,38.22,100194.0237919955,14.1919,14.2067,14.1844,14.1956,100194.0238
2007-05-10 10:25:00,38.23,38.23,38.15,38.16,138035.54350742727,14.1993,14.1993,14.1696,14.1733,138035.5435
2007-05-10 10:30:00,38.16,38.21,38.14,38.17,123092.44339252663,14.1733,14.1919,14.1659,14.177,123092.4434
2007-05-10 10:35:00,38.18,38.22,38.17,38.21,144808.31550195056,14.1807,14.1956,14.177,14.1919,144808.3155
2007-05-10 10:40:00,38.21,38.3,38.21,38.28,122769.93044040648,14.1919,14.2253,14.1919,14.2179,122769.9304
2007-05-10 10:45:00,38.29,38.31,38.28,38.31,92238.70430636496,14.2216,14.229,14.2179,14.229,92238.7043
2007-05-10 10:50:00,38.31,38.31,38.3,38.31,35476.42473321729,14.229,14.229,14.2253,14.229,35476.4247
2007-05-10 10:55:00,38.31,38.31,38.25,38.27,122554.92180565972,14.229,14.229,14.2067,14.2141,122554.9218
2007-05-10 11:00:00,38.26,38.27,38.25,38.25,24510.984361131945,14.2104,14.2141,14.2067,14.2067,24510.9844
2007-05-10 11:05:00,38.25,38.31,38.23,38.3,125242.52973999437,14.2067,14.229,14.1993,14.2253,125242.5297
2007-05-10 11:10:00,38.3,38.31,38.22,38.22,107181.80442126557,14.2253,14.229,14.1956,14.1956,107181.8044
2007-05-10 11:15:00,38.23,38.25,38.14,38.15,198990.49145813697,14.1993,14.2067,14.1659,14.1696,198990.4915
2007-05-10 11:20:00,38.15,38.18,38.11,38.12,145883.35867568443,14.1696,14.1807,14.1547,14.1584,145883.3587
2007-05-10 11:25:00,38.12,38.14,38.1,38.13,71920.38832279504,14.1584,14.1659,14.151,14.1621,71920.3883
2007-05-10 11:30:00,38.13,38.2,38.12,38.2,80305.72507791914,14.1621,14.1881,14.1584,14.1881,80305.7251
2007-05-10 11:35:00,38.2,38.23,38.19,38.22,64180.07747191128,14.1881,14.1993,14.1844,14.1956,64180.0775
2007-05-10 11:40:00,38.21,38.24,38.18,38.18,68050.23289735317,14.1919,14.203,14.1807,14.1807,68050.2329
2007-05-10 11:45:00,38.18,38.18,38.12,38.18,83208.34164700055,14.1807,14.1807,14.1584,14.1807,83208.3416
2007-05-10 11:50:00,38.18,38.19,38.08,38.12,92346.20862373832,14.1807,14.1844,14.1436,14.1584,92346.2086
2007-05-10 11:55:00,38.12,38.16,38.1,38.13,168136.75237197528,14.1584,14.1733,14.151,14.1621,168136.7524
2007-05-10 12:00:00,38.13,38.17,38.09,38.15,235219.44641296795,14.1621,14.177,14.1473,14.1696,235219.4464
2007-05-10 12:05:00,38.14,38.18,38.13,38.15,86218.46253345536,14.1659,14.1807,14.1621,14.1696,86218.4625
2007-05-10 12:10:00,38.15,38.16,38.14,38.15,59342.38319010892,14.1696,14.1733,14.1659,14.1696,59342.3832
2007-05-10 12:15:00,38.15,38.17,38.14,38.14,46871.88237479617,14.1696,14.177,14.1659,14.1659,46871.8824
2007-05-10 12:20:00,38.14,38.17,38.14,38.17,67620.21562785962,14.1659,14.177,14.1659,14.177,67620.2156
2007-05-10 12:25:00,38.18,38.21,38.14,38.18,344981.3544511948,14.1807,14.1919,14.1659,14.1807,344981.3545
2007-05-10 12:30:00,38.18,38.18,38.17,38.18,55364.72344729365,14.1807,14.1807,14.177,14.1807,55364.7234
2007-05-10 12:35:00,38.18,38.19,38.17,38.19,62352.50407656372,14.1807,14.1844,14.177,14.1844,62352.5041
2007-05-10 12:40:00,38.18,38.23,38.18,38.22,87186.00138981582,14.1807,14.1993,14.1807,14.1956,87186.0014
2007-05-10 12:45:00,38.21,38.23,38.2,38.22,69447.78902320718,14.1919,14.1993,14.1881,14.1956,69447.789
2007-05-10 12:50:00,38.22,38.3,38.21,38.28,119114.7836497114,14.1956,14.2253,14.1919,14.2179,119114.7836
2007-05-10 12:55:00,38.28,38.29,38.21,38.21,130832.75424341044,14.2179,14.2216,14.1919,14.1919,130832.7542
2007-05-10 13:00:00,38.21,38.22,38.18,38.19,63535.05156767096,14.1919,14.1956,14.1807,14.1844,63535.0516
2007-05-10 13:05:00,38.19,38.21,38.14,38.15,137713.0305553071,14.1844,14.1919,14.1659,14.1696,137713.0306
2007-05-10 13:10:00,38.14,38.15,38.09,38.11,91486.17408475126,14.1659,14.1696,14.1473,14.1547,91486.1741
2007-05-10 13:15:00,38.1,38.12,38.08,38.11,90196.12227627062,14.151,14.1584,14.1436,14.1547,90196.1223
2007-05-10 13:20:00,38.11,38.14,38.04,38.04,142658.22915448286,14.1547,14.1659,14.1287,14.1287,142658.2292
2007-05-10 13:25:00,38.04,38.1,38.03,38.05,129757.71106967656,14.1287,14.151,14.125,14.1324,129757.7111
2007-05-10 13:30:00,38.05,38.07,37.96,38.01,173726.97687539132,14.1324,14.1399,14.099,14.1176,173726.9769
2007-05-10 13:35:00,38.01,38.03,37.94,38.0,129220.18948280964,14.1176,14.125,14.0916,14.1139,129220.1895
2007-05-10 13:40:00,38.01,38.03,37.97,38.01,135455.43989046602,14.1176,14.125,14.1027,14.1176,135455.4399
2007-05-10 13:45:00,38.01,38.04,38.0,38.01,35691.43336796406,14.1176,14.1287,14.1139,14.1176,35691.4334
2007-05-10 13:50:00,38.03,38.09,38.02,38.04,95356.32951019314,14.125,14.1473,14.1213,14.1287,95356.3295
2007-05-10 13:55:00,38.04,38.06,38.01,38.04,53752.15868669286,14.1287,14.1361,14.1176,14.1287,53752.1587
2007-05-10 14:00:00,38.04,38.06,37.99,38.05,52784.61983033239,14.1287,14.1361,14.1101,14.1324,52784.6198
2007-05-10 14:05:00,38.06,38.06,38.01,38.02,59449.88750748231,14.1361,14.1361,14.1176,14.1213,59449.8875
2007-05-10 14:10:00,38.01,38.02,38.0,38.0,53644.65436931948,14.1176,14.1213,14.1139,14.1139,53644.6544
2007-05-10 14:15:00,38.0,38.03,38.0,38.02,38164.03266755193,14.1139,14.125,14.1139,14.1213,38164.0327
2007-05-10 14:20:00,38.03,38.07,38.02,38.05,84068.37618598764,14.125,14.1399,14.1213,14.1324,84068.3762
2007-05-10 14:25:00,38.05,38.09,38.02,38.05,124274.9908836339,14.1324,14.1473,14.1213,14.1324,124274.9909
2007-05-10 14:30:00,38.05,38.08,38.05,38.07,69770.30197532734,14.1324,14.1436,14.1324,14.1399,69770.302
2007-05-10 14:35:00,38.06,38.08,38.03,38.03,57407.30547738798,14.1361,14.1436,14.125,14.125,57407.3055
2007-05-10 14:40:00,38.03,38.06,38.02,38.05,58052.33138162829,14.125,14.1361,14.1213,14.1324,58052.3314
2007-05-10 14:45:00,38.06,38.11,38.05,38.1,76543.07396985064,14.1361,14.1547,14.1324,14.151,76543.074
2007-05-10 14:50:00,38.1,38.11,38.04,38.06,59664.896142229074,14.151,14.1547,14.1287,14.1361,59664.8961
2007-05-10 14:55:00,38.07,38.09,38.04,38.04,48591.95145277035,14.1399,14.1473,14.1287,14.1287,48591.9515
2007-05-10 15:00:00,38.04,38.04,37.95,37.97,144055.78528033686,14.1287,14.1287,14.0953,14.1027,144055.7853
2007-05-10 15:05:00,37.97,38.0,37.95,37.99,90841.14818051094,14.1027,14.1139,14.0953,14.1101,90841.1482
2007-05-10 15:10:00,37.99,38.08,37.98,38.07,94496.29497120604,14.1101,14.1436,14.1064,14.1399,94496.295
2007-05-10 15:15:00,38.07,38.07,37.99,37.99,95248.82519281976,14.1399,14.1399,14.1101,14.1101,95248.8252
2007-05-10 15:20:00,37.99,38.03,37.98,38.03,54074.67163881302,14.1101,14.125,14.1064,14.125,54074.6716
2007-05-10 15:25:00,38.02,38.02,37.95,37.95,119544.80091920492,14.1213,14.1213,14.0953,14.0953,119544.8009
2007-05-10 15:30:00,37.96,38.02,37.95,38.02,135455.43989046602,14.099,14.1213,14.0953,14.1213,135455.4399
2007-05-10 15:35:00,38.02,38.05,38.01,38.03,150076.02705324648,14.1213,14.1324,14.1176,14.125,150076.0271
2007-05-10 15:40:00,38.03,38.03,37.95,37.97,176414.58480972596,14.125,14.125,14.0953,14.1027,176414.5848
2007-05-10 15:45:00,37.97,38.0,37.96,37.99,236401.9939040752,14.1027,14.1139,14.099,14.1101,236401.9939
2007-05-10 15:50:00,38.0,38.01,37.93,37.95,341541.21629524644,14.1139,14.1176,14.0879,14.0953,341541.2163
2007-05-10 15:55:00,37.95,37.95,37.91,37.93,286499.005800073,14.0953,14.0953,14.0804,14.0879,286499.0058
2007-05-11 09:30:00,37.98,38.13,37.96,38.09,221673.90242392136,14.1064,14.1621,14.099,14.1473,221673.9024
2007-05-11 09:35:00,38.09,38.12,38.05,38.1,83853.36755124087,14.1473,14.1584,14.1324,14.151,83853.3676
2007-05-11 09:40:00,38.09,38.1,38.03,38.04,92023.69567161816,14.1473,14.151,14.125,14.1287,92023.6957
2007-05-11 09:45:00,38.04,38.08,38.04,38.04,91378.66976737788,14.1287,14.1436,14.1287,14.1287,91378.6698
2007-05-11 09:50:00,38.04,38.09,38.04,38.07,97183.9029055407,14.1287,14.1473,14.1287,14.1399,97183.9029
2007-05-11 09:55:00,38.07,38.12,38.03,38.04,156096.26882615607,14.1399,14.1584,14.125,14.1287,156096.2688
2007-05-11 10:00:00,38.04,38.07,37.97,38.03,194045.29285896124,14.1287,14.1399,14.1027,14.125,194045.2929
2007-05-11 10:05:00,38.03,38.04,38.0,38.03,68050.23289735317,14.125,14.1287,14.1139,14.125,68050.2329
2007-05-11 10:10:00,38.03,38.07,38.02,38.06,99118.98061826164,14.125,14.1399,14.1213,14.1361,99118.9806
2007-05-11 10:15:00,38.06,38.06,38.02,38.06,137068.0046510668,14.1361,14.1361,14.1213,14.1361,137068.0047
2007-05-11 10:20:00,38.05,38.11,38.04,38.1,146635.88889729814,14.1324,14.1547,14.1287,14.151,146635.8889
2007-05-11 10:25:00,38.1,38.1,38.08,38.1,76435.56965247725,14.151,14.151,14.1436,14.151,76435.5697
2007-05-11 10:30:00,38.1,38.13,38.1,38.1,175769.55890548567,14.151,14.1621,14.151,14.151,175769.5589
2007-05-11 10:35:00,38.1,38.11,38.07,38.09,97398.91154028746,14.151,14.1547,14.1399,14.1473,97398.9115
2007-05-11 10:40:00,38.09,38.1,38.05,38.09,102236.60582208984,14.1473,14.151,14.1324,14.1473,102236.6058
2007-05-11 10:45:00,38.1,38.11,38.06,38.09,84713.40209022794,14.151,14.1547,14.1361,14.1473,84713.4021
2007-05-11 10:50:00,38.1,38.15,38.1,38.12,298431.9850285188,14.151,14.1696,14.151,14.1584,298431.985
2007-05-11 10:55:00,38.12,38.16,38.11,38.15,104601.7008043043,14.1584,14.1733,14.1547,14.1696,104601.7008
2007-05-11 11:00:00,38.15,38.17,38.13,38.16,152226.11340071418,14.1696,14.177,14.1621,14.1733,152226.1134
2007-05-11 11:05:00,38.16,38.17,38.09,38.16,154161.19111343514,14.1733,14.177,14.1473,14.1733,154161.1911
2007-05-11 11:10:00,38.16,38.17,38.14,38.15,92776.22589323188,14.1733,14.177,14.1659,14.1696,92776.2259
2007-05-11 11:15:00,38.15,38.18,38.15,38.15,64180.07747191128,14.1696,14.1807,14.1696,14.1696,64180.0775
2007-05-11 11:20:00,38.15,38.15,38.11,38.12,84068.37618598764,14.1696,14.1696,14.1547,14.1584,84068.3762
2007-05-11 11:25:00,38.12,38.18,38.11,38.17,94818.8079233262,14.1584,14.1807,14.1547,14.177,94818.8079
2007-05-11 11:30:00,38.18,38.18,38.16,38.16,31498.76499040201,14.1807,14.1807,14.1733,14.1733,31498.765
2007-05-11 11:35:00,38.16,38.17,38.16,38.17,41711.67514087366,14.1733,14.177,14.1733,14.177,41711.6751
2007-05-11 11:40:00,38.16,38.18,38.16,38.18,59127.37455536215,14.1733,14.1807,14.1733,14.1807,59127.3746
2007-05-11 11:45:00,38.17,38.18,38.17,38.17,108579.36054711958,14.177,14.1807,14.177,14.177,108579.3605
2007-05-11 11:50:00,38.17,38.18,38.15,38.18,103204.14467845028,14.177,14.1807,14.1696,14.1807,103204.1447
2007-05-11 11:55:00,38.18,38.22,38.17,38.18,184692.41724747667,14.1807,14.1956,14.177,14.1807,184692.4172
2007-05-11 12:00:00,38.18,38.21,38.17,38.18,79768.2034910522,14.1807,14.1919,14.177,14.1807,79768.2035
2007-05-11 12:05:00,38.18,38.18,38.14,38.15,88583.55751566983,14.1807,14.1807,14.1659,14.1696,88583.5575
2007-05-11 12:10:00,38.15,38.18,38.14,38.14,63965.06883716451,14.1696,14.1807,14.1659,14.1659,63965.0688
2007-05-11 12:15:00,38.13,38.18,38.12,38.17,58159.83569900168,14.1621,14.1807,14.1584,14.177,58159.8357
2007-05-11 12:20:00,38.17,38.22,38.15,38.22,60632.434998589546,14.177,14.1956,14.1696,14.1956,60632.435
2007-05-11 12:25:00,38.22,38.23,38.2,38.21,32466.30384676249,14.1956,14.1993,14.1881,14.1919,32466.3038
2007-05-11 12:30:00,38.21,38.22,38.19,38.21,45796.83920106232,14.1919,14.1956,14.1844,14.1919,45796.8392
2007-05-11 12:35:00,38.21,38.21,38.18,38.19,51924.585291345305,14.1919,14.1919,14.1807,14.1844,51924.5853
2007-05-11 12:40:00,38.19,38.2,38.18,38.18,33541.347020496345,14.1844,14.1881,14.1807,14.1807,33541.347
2007-05-11 12:45:00,38.19,38.23,38.17,38.19,155343.73860454236,14.1844,14.1993,14.177,14.1844,155343.7386
2007-05-11 12:50:00,38.18,38.18,38.14,38.18,66437.66813675237,14.1807,14.1807,14.1659,14.1807,66437.6681
2007-05-11 12:55:00,38.18,38.23,38.17,38.23,86218.46253345536,14.1807,14.1993,14.177,14.1993,86218.4625
2007-05-11 13:00:00,38.23,38.23,38.19,38.23,188132.555403425,14.1993,14.1993,14.1844,14.1993,188132.5554
2007-05-11 13:05:00,38.23,38.25,38.22,38.24,261665.50848682085,14.1993,14.2067,14.1956,14.203,261665.5085
2007-05-11 13:10:00,38.25,38.26,38.23,38.23,70845.34514906119,14.2067,14.2104,14.1993,14.1993,70845.3451
2007-05-11 13:15:00,38.24,38.25,38.22,38.23,149861.0184184997,14.203,14.2067,14.1956,14.1993,149861.0184
2007-05-11 13:20:00,38.23,38.25,38.22,38.24,111911.99438569452,14.1993,14.2067,14.1956,14.203,111911.9944
2007-05-11 13:25:00,38.24,38.3,38.24,38.28,89336.08773728354,14.203,14.2253,14.203,14.2179,89336.0877
2007-05-11 13:30:00,38.28,38.29,38.26,38.27,65255.12064564513,14.2179,14.2216,14.2104,14.2141,65255.1206
2007-05-11 13:35:00,38.27,38.28,38.24,38.27,88368.54888092306,14.2141,14.2179,14.203,14.2141,88368.5489
2007-05-11 13:40:00,38.27,38.29,38.26,38.26,120834.85272768556,14.2141,14.2216,14.2104,14.2104,120834.8527
2007-05-11 13:45:00,38.26,38.27,38.25,38.26,68695.25880159347,14.2104,14.2141,14.2067,14.2104,68695.2588
2007-05-11 13:50:00,38.25,38.27,38.25,38.25,79553.19485630543,14.2067,14.2141,14.2067,14.2067,79553.1949
2007-05-11 13:55:00,38.26,38.26,38.24,38.26,141583.185980749,14.2104,14.2104,14.203,14.2104,141583.186
2007-05-11 14:00:00,38.26,38.26,38.23,38.23,82885.82869488039,14.2104,14.2104,14.1993,14.1993,82885.8287
2007-05-11 14:05:00,38.23,38.24,38.19,38.23,124167.48656626052,14.1993,14.203,14.1844,14.1993,124167.4866
2007-05-11 14:10:00,38.23,38.23,38.2,38.23,40206.61469764626,14.1993,14.1993,14.1881,14.1993,40206.6147
2007-05-11 14:15:00,38.23,38.26,38.21,38.22,101591.5799178495,14.1993,14.2104,14.1919,14.1956,101591.5799
2007-05-11 14:20:00,38.23,38.23,38.2,38.22,90518.63522839078,14.1993,14.1993,14.1881,14.1956,90518.6352
2007-05-11 14:25:00,38.23,38.26,38.22,38.23,264353.1164211555,14.1993,14.2104,14.1956,14.1993,264353.1164
2007-05-11 14:30:00,38.23,38.28,38.22,38.27,208558.3757043683,14.1993,14.2179,14.1956,14.2141,208558.3757
2007-05-11 14:35:00,38.26,38.31,38.24,38.3,121587.38294929924,14.2104,14.229,14.203,14.2253,121587.3829
2007-05-11 14:40:00,38.3,38.34,38.28,38.33,135992.96147733295,14.2253,14.2401,14.2179,14.2364,135992.9615
2007-05-11 14:45:00,38.32,38.34,38.31,38.31,347131.4407986625,14.2327,14.2401,14.229,14.229,347131.4408
2007-05-11 14:50:00,38.31,38.36,38.31,38.36,252205.1285579629,14.229,14.2476,14.229,14.2476,252205.1286
2007-05-11 14:55:00,38.35,38.37,38.33,38.36,249087.5033541348,14.2439,14.2513,14.2364,14.2476,249087.5034
2007-05-11 15:00:00,38.35,38.36,38.32,38.33,149000.9838795126,14.2439,14.2476,14.2327,14.2364,149000.9839
2007-05-11 15:05:00,38.33,38.36,38.32,38.35,202645.63824883208,14.2364,14.2476,14.2327,14.2439,202645.6382
2007-05-11 15:10:00,38.35,38.38,38.35,38.37,139433.0996332813,14.2439,14.255,14.2439,14.2513,139433.0996
2007-05-11 15:15:00,38.37,38.39,38.37,38.37,169534.30849782928,14.2513,14.2587,14.2513,14.2513,169534.3085
2007-05-11 15:20:00,38.37,38.38,38.36,38.37,165234.13580289387,14.2513,14.255,14.2476,14.2513,165234.1358
2007-05-11 15:25:00,38.37,38.4,38.36,38.4,148463.46229264568,14.2513,14.2624,14.2476,14.2624,148463.4623
2007-05-11 15:30:00,38.39,38.44,38.36,38.38,586006.0340023256,14.2587,14.2773,14.2476,14.255,586006.034
2007-05-11 15:35:00,38.38,38.42,38.38,38.41,631910.3775207613,14.255,14.2699,14.255,14.2661,631910.3775
2007-05-11 15:40:00,38.41,38.44,38.4,38.43,320685.3787248096,14.2661,14.2773,14.2624,14.2736,320685.3787
2007-05-11 15:45:00,38.43,38.43,38.41,38.42,384112.9259751072,14.2736,14.2736,14.2661,14.2699,384112.926
2007-05-11 15:50:00,38.42,38.44,38.39,38.43,719096.3789105772,14.2699,14.2773,14.2587,14.2736,719096.3789
2007-05-11 15:55:00,38.43,38.46,38.41,38.46,528706.232842311,14.2736,14.2847,14.2661,14.2847,528706.2328
2007-05-14 09:30:00,38.42,38.46,38.39,38.43,1296717.0761577785,14.2699,14.2847,14.2587,14.2736,1296717.0762
2007-05-14 09:35:00,38.44,38.47,38.41,38.46,118469.75774547108,14.2773,14.2884,14.2661,14.2847,118469.7577
2007-05-14 09:40:00,38.46,38.58,38.45,38.58,149646.00978375293,14.2847,14.3293,14.281,14.3293,149646.0098
2007-05-14 09:45:00,38.58,38.69,38.58,38.65,381532.822358146,14.3293,14.3701,14.3293,14.3553,381532.8224
2007-05-14 09:50:00,38.65,38.72,38.63,38.71,908841.499074603,14.3553,14.3813,14.3479,14.3776,908841.4991
2007-05-14 09:55:00,38.71,38.79,38.69,38.79,211783.50522556988,14.3776,14.4073,14.3701,14.4073,211783.5052
2007-05-14 10:00:00,38.79,38.81,38.77,38.81,206623.29799164736,14.4073,14.4147,14.3999,14.4147,206623.298
2007-05-14 10:05:00,38.81,38.81,38.78,38.79,138358.05645954743,14.4147,14.4147,14.4036,14.4073,138358.0565
2007-05-14 10:10:00,38.79,38.81,38.72,38.73,172651.9337016575,14.4073,14.4147,14.3813,14.385,172651.9337
2007-05-14 10:15:00,38.73,38.76,38.68,38.73,228124.1614663245,14.385,14.3961,14.3664,14.385,228124.1615
2007-05-14 10:20:00,38.72,38.72,38.66,38.67,110729.4468945873,14.3813,14.3813,14.359,14.3627,110729.4469
2007-05-14 10:25:00,38.66,38.72,38.65,38.7,190175.13743351927,14.359,14.3813,14.3553,14.3739,190175.1374
2007-05-14 10:30:00,38.7,38.76,38.69,38.75,279511.2251708029,14.3739,14.3961,14.3701,14.3924,279511.2252
2007-05-14 10:35:00,38.75,38.75,38.69,38.72,95033.81655807298,14.3924,14.3924,14.3701,14.3813,95033.8166
2007-05-14 10:40:00,38.72,38.72,38.68,38.69,216406.19087262548,14.3813,14.3813,14.3664,14.3701,216406.1909
2007-05-14 10:45:00,38.69,38.7,38.66,38.69,198345.46555389665,14.3701,14.3739,14.359,14.3701,198345.4656
2007-05-14 10:50:00,38.69,38.73,38.68,38.71,194797.8230805749,14.3701,14.385,14.3664,14.3776,194797.8231
2007-05-14 10:55:00,38.71,38.72,38.65,38.69,193507.7712720943,14.3776,14.3813,14.3553,14.3701,193507.7713
2007-05-14 11:00:00,38.69,38.7,38.65,38.66,76543.07396985064,14.3701,14.3739,14.3553,14.359,76543.074
2007-05-14 11:05:00,38.65,38.69,38.65,38.67,232316.8298438865,14.3553,14.3701,14.3553,14.3627,232316.8298
2007-05-14 11:10:00,38.67,38.7,38.65,38.7,117502.2188891106,14.3627,14.3739,14.3553,14.3739,117502.2189
2007-05-14 11:15:00,38.7,38.7,38.68,38.69,75038.01352662324,14.3739,14.3739,14.3664,14.3701,75038.0135
2007-05-14 11:20:00,38.68,38.69,38.65,38.65,139325.5953159079,14.3664,14.3701,14.3553,14.3553,139325.5953
2007-05-14 11:25:00,38.65,38.68,38.65,38.66,224254.0060408826,14.3553,14.3664,14.3553,14.359,224254.006
2007-05-14 11:30:00,38.65,38.7,38.65,38.7,92883.73021060528,14.3553,14.3739,14.3553,14.3739,92883.7302
2007-05-14 11:35:00,38.69,38.69,38.61,38.61,250915.07674948228,14.3701,14.3701,14.3404,14.3404,250915.0767
2007-05-14 11:40:00,38.62,38.66,38.61,38.65,363687.1056741639,14.3441,14.359,14.3404,14.3553,363687.1057
2007-05-14 11:45:00,38.65,38.65,38.61,38.61,92346.20862373832,14.3553,14.3553,14.3404,14.3404,92346.2086
2007-05-14 11:50:00,38.61,38.63,38.6,38.63,200280.5432666176,14.3404,14.3479,14.3367,14.3479,200280.5433
2007-05-14 11:55:00,38.62,38.62,38.59,38.6,80950.75098215944,14.3441,14.3441,14.333,14.3367,80950.751
2007-05-14 12:00:00,38.6,38.62,38.58,38.6,95141.32087544636,14.3367,14.3441,14.3293,14.3367,95141.3209
2007-05-14 12:05:00,38.6,38.65,38.59,38.62,88153.5402461763,14.3367,14.3553,14.333,14.3441,88153.5402
2007-05-14 12:10:00,38.62,38.66,38.61,38.64,115459.63685901627,14.3441,14.359,14.3404,14.3516,115459.6369
2007-05-14 12:15:00,38.65,38.65,38.62,38.63,76543.07396985064,14.3553,14.3553,14.3441,14.3479,76543.074
2007-05-14 12:20:00,38.63,38.64,38.62,38.63,55902.24503416058,14.3479,14.3516,14.3441,14.3479,55902.245
2007-05-14 12:25:00,38.62,38.64,38.62,38.62,81273.2639342796,14.3441,14.3516,14.3441,14.3441,81273.2639
2007-05-14 12:30:00,38.62,38.66,38.62,38.66,72135.39695754182,14.3441,14.359,14.3441,14.359,72135.397
2007-05-14 12:35:00,38.65,38.66,38.63,38.64,159321.39834735764,14.3553,14.359,14.3479,14.3516,159321.3983
2007-05-14 12:40:00,38.63,38.68,38.63,38.68,71705.37968804828,14.3479,14.3664,14.3479,14.3664,71705.3797
2007-05-14 12:45:00,38.68,38.68,38.64,38.64,50634.533482864674,14.3664,14.3664,14.3516,14.3516,50634.5335
2007-05-14 12:50:00,38.64,38.66,38.62,38.65,128145.1463090758,14.3516,14.359,14.3441,14.3553,128145.1463
2007-05-14 12:55:00,38.65,38.68,38.62,38.64,40851.640601886575,14.3553,14.3664,14.3441,14.3516,40851.6406
2007-05-14 13:00:00,38.63,38.66,38.62,38.65,49559.490309130815,14.3479,14.359,14.3441,14.3553,49559.4903
2007-05-14 13:05:00,38.64,38.66,38.63,38.64,117072.20161961706,14.3516,14.359,14.3479,14.3516,117072.2016
2007-05-14 13:10:00,38.64,38.66,38.63,38.64,81703.28120377315,14.3516,14.359,14.3479,14.3516,81703.2812
2007-05-14 13:15:00,38.64,38.64,38.63,38.64,135670.4485252128,14.3516,14.3516,14.3479,14.3516,135670.4485
2007-05-14 13:20:00,38.64,38.64,38.62,38.62,246507.39973717343,14.3516,14.3516,14.3441,14.3441,246507.3997
2007-05-14 13:25:00,38.62,38.66,38.62,38.64,232101.82120913977,14.3441,14.359,14.3441,14.3516,232101.8212
2007-05-14 13:30:00,38.65,38.7,38.64,38.68,81595.77688639976,14.3553,14.3739,14.3516,14.3664,81595.7769
2007-05-14 13:35:00,38.67,38.67,38.62,38.65,256397.79693552497,14.3627,14.3627,14.3441,14.3553,256397.7969
2007-05-14 13:40:00,38.65,38.66,38.64,38.64,192862.745367854,14.3553,14.359,14.3516,14.3516,192862.7454
2007-05-14 13:45:00,38.64,38.67,38.63,38.64,118577.26206284446,14.3516,14.3627,14.3479,14.3516,118577.2621
2007-05-14 13:50:00,38.64,38.66,38.63,38.66,114599.60232002918,14.3516,14.359,14.3479,14.359,114599.6023
2007-05-14 13:55:00,38.65,38.67,38.63,38.63,160396.4415210915,14.3553,14.3627,14.3479,14.3479,160396.4415
2007-05-14 14:00:00,38.63,38.67,38.62,38.63,350356.5703198641,14.3479,14.3627,14.3441,14.3479,350356.5703
2007-05-14 14:05:00,38.63,38.68,38.63,38.65,112127.0030204413,14.3479,14.3664,14.3479,14.3553,112127.003
2007-05-14 14:10:00,38.65,38.65,38.63,38.64,124167.48656626052,14.3553,14.3553,14.3479,14.3516,124167.4866
2007-05-14 14:15:00,38.65,38.66,38.62,38.66,190820.16333775967,14.3553,14.359,14.3441,14.359,190820.1633
2007-05-14 14:20:00,38.65,38.71,38.65,38.7,91056.15681525772,14.3553,14.3776,14.3553,14.3739,91056.1568
2007-05-14 14:25:00,38.69,38.71,38.68,38.71,146743.39321467152,14.3701,14.3776,14.3664,14.3776,146743.3932
2007-05-14 14:30:00,38.71,38.71,38.66,38.66,145990.86299305782,14.3776,14.3776,14.359,14.359,145990.863
2007-05-14 14:35:00,38.66,38.66,38.62,38.63,166954.20488086803,14.359,14.359,14.3441,14.3479,166954.2049
2007-05-14 14:40:00,38.63,38.68,38.63,38.65,140723.1514417619,14.3479,14.3664,14.3479,14.3553,140723.1514
2007-05-14 14:45:00,38.66,38.66,38.65,38.66,57514.80979476136,14.359,14.359,14.3553,14.359,57514.8098
2007-05-14 14:50:00,38.66,38.66,38.62,38.63,162761.53650330598,14.359,14.359,14.3441,14.3479,162761.5365
2007-05-14 14:55:00,38.63,38.66,38.62,38.65,158676.37244311732,14.3479,14.359,14.3441,14.3553,158676.3724
2007-05-14 15:00:00,38.65,38.69,38.64,38.69,112234.50733781468,14.3553,14.3701,14.3516,14.3701,112234.5073
2007-05-14 15:05:00,38.68,38.73,38.67,38.73,152763.6349875811,14.3664,14.385,14.3627,14.385,152763.635
2007-05-14 15:10:00,38.73,38.73,38.72,38.72,69232.7803884604,14.385,14.385,14.3813,14.3813,69232.7804
2007-05-14 15:15:00,38.72,38.72,38.68,38.7,386263.0123225749,14.3813,14.3813,14.3664,14.3739,386263.0123
2007-05-14 15:20:00,38.7,38.71,38.68,38.68,185122.4345169702,14.3739,14.3776,14.3664,14.3664,185122.4345
2007-05-14 15:25:00,38.67,38.68,38.66,38.68,198990.49145813697,14.3627,14.3664,14.359,14.3664,198990.4915
2007-05-14 15:30:00,38.68,38.69,38.66,38.68,154376.1997481819,14.3664,14.3701,14.359,14.3664,154376.1997
2007-05-14 15:35:00,38.68,38.69,38.65,38.66,119114.7836497114,14.3664,14.3701,14.3553,14.359,119114.7836
2007-05-14 15:40:00,38.65,38.71,38.64,38.71,335305.9658875901,14.3553,14.3776,14.3516,14.3776,335305.9659
2007-05-14 15:45:00,38.71,38.73,38.69,38.72,280801.2769792835,14.3776,14.385,14.3701,14.3813,280801.277
2007-05-14 15:50:00,38.72,38.72,38.66,38.67,435607.49399695895,14.3813,14.3813,14.359,14.3627,435607.494
2007-05-14 15:55:00,38.67,38.71,38.65,38.71,395185.87066456594,14.3627,14.3776,14.3553,14.3776,395185.8707
2007-05-15 09:30:00,38.84,38.91,38.77,38.9,396260.9138382998,14.4259,14.4518,14.3999,14.4481,396260.9138
2007-05-15 09:35:00,38.9,38.92,38.88,38.91,121264.86999717908,14.4481,14.4556,14.4407,14.4518,121264.87
2007-05-15 09:40:00,38.91,38.97,38.9,38.95,221566.398106548,14.4518,14.4741,14.4481,14.4667,221566.3981
2007-05-15 09:45:00,38.96,38.98,38.93,38.94,192755.2410504806,14.4704,14.4778,14.4593,14.463,192755.2411
2007-05-15 09:50:00,38.94,38.96,38.93,38.94,232854.35143075348,14.463,14.4704,14.4593,14.463,232854.3514
2007-05-15 09:55:00,38.95,39.01,38.94,38.99,179639.71433092756,14.4667,14.489,14.463,14.4816,179639.7143
2007-05-15 10:00:00,38.98,39.11,38.98,39.1,639650.688371645,14.4778,14.5261,14.4778,14.5224,639650.6884
2007-05-15 10:05:00,39.1,39.24,39.08,39.18,269835.8366071982,14.5224,14.5744,14.515,14.5521,269835.8366
2007-05-15 10:10:00,39.19,39.31,39.19,39.3,372179.9467466614,14.5558,14.6004,14.5558,14.5967,372179.9467
2007-05-15 10:15:00,39.3,39.35,39.26,39.35,565795.222336129,14.5967,14.6153,14.5818,14.6153,565795.2223
2007-05-15 10:20:00,39.34,39.44,39.33,39.44,258762.89191773944,14.6116,14.6487,14.6078,14.6487,258762.8919
2007-05-15 10:25:00,39.43,39.48,39.41,39.43,350249.0660024907,14.645,14.6636,14.6376,14.645,350249.066
2007-05-15 10:30:00,39.43,39.44,39.38,39.38,260590.46531308696,14.645,14.6487,14.6264,14.6264,260590.4653
2007-05-15 10:35:00,39.39,39.41,39.37,39.38,271985.9229546659,14.6301,14.6376,14.6227,14.6264,271985.923
2007-05-15 10:40:00,39.38,39.41,39.35,39.41,257257.83147451203,14.6264,14.6376,14.6153,14.6376,257257.8315
2007-05-15 10:45:00,39.41,39.48,39.38,39.44,345303.867403315,14.6376,14.6636,14.6264,14.6487,345303.8674
2007-05-15 10:50:00,39.44,39.45,39.35,39.38,271340.8970504256,14.6487,14.6524,14.6153,14.6264,271340.8971
2007-05-15 10:55:00,39.38,39.38,39.26,39.29,350786.58758935763,14.6264,14.6264,14.5818,14.593,350786.5876
2007-05-15 11:00:00,39.29,39.35,39.21,39.28,269298.31502033124,14.593,14.6153,14.5633,14.5893,269298.315
2007-05-15 11:05:00,39.28,39.28,39.23,39.25,133520.36217774506,14.5893,14.5893,14.5707,14.5781,133520.3622
2007-05-15 11:10:00,39.25,39.28,39.22,39.24,254247.71058805723,14.5781,14.5893,14.567,14.5744,254247.7106
2007-05-15 11:15:00,39.23,39.28,39.22,39.24,155558.74723928914,14.5707,14.5893,14.567,14.5744,155558.7472
2007-05-15 11:20:00,39.23,39.32,39.22,39.3,209955.9318302223,14.5707,14.6041,14.567,14.5967,209955.9318
2007-05-15 11:25:00,39.31,39.33,39.29,39.29,221351.3894718012,14.6004,14.6078,14.593,14.593,221351.3895
2007-05-15 11:30:00,39.29,39.3,39.26,39.26,112664.52460730824,14.593,14.5967,14.5818,14.5818,112664.5246
2007-05-15 11:35:00,39.26,39.33,39.26,39.32,213073.5570340505,14.5818,14.6078,14.5818,14.6041,213073.557
2007-05-15 11:40:00,39.32,39.34,39.26,39.3,247367.4342761605,14.6041,14.6116,14.5818,14.5967,247367.4343
2007-05-15 11:45:00,39.3,39.33,39.28,39.32,168029.2480546019,14.5967,14.6078,14.5893,14.6041,168029.2481
2007-05-15 11:50:00,39.32,39.34,39.31,39.34,95571.3381449399,14.6041,14.6116,14.6004,14.6116,95571.3381
2007-05-15 11:55:00,39.33,39.34,39.25,39.29,257042.8228397653,14.6078,14.6116,14.5781,14.593,257042.8228
2007-05-15 12:00:00,39.29,39.29,39.25,39.25,155021.2256524222,14.593,14.593,14.5781,14.5781,155021.2257
2007-05-15 12:05:00,39.26,39.28,39.25,39.25,168889.282593589,14.5818,14.5893,14.5781,14.5781,168889.2826
2007-05-15 12:10:00,39.26,39.29,39.24,39.29,170501.84735418975,14.5818,14.593,14.5744,14.593,170501.8474
2007-05-15 12:15:00,39.28,39.29,39.24,39.27,129972.71970442336,14.5893,14.593,14.5744,14.5856,129972.7197
2007-05-15 12:20:00,39.27,39.3,39.24,39.28,213826.0872556642,14.5856,14.5967,14.5744,14.5893,213826.0873
2007-05-15 12:25:00,39.28,39.29,39.26,39.28,102559.11877421,14.5893,14.593,14.5818,14.5893,102559.1188
2007-05-15 12:30:00,39.28,39.31,39.27,39.31,126210.06859635485,14.5893,14.6004,14.5856,14.6004,126210.0686
2007-05-15 12:35:00,39.31,39.31,39.29,39.31,119007.279332338,14.6004,14.6004,14.593,14.6004,119007.2793
2007-05-15 12:40:00,39.31,39.38,39.3,39.38,171469.38621055023,14.6004,14.6264,14.5967,14.6264,171469.3862
2007-05-15 12:45:00,39.38,39.38,39.34,39.37,230059.23917904543,14.6264,14.6264,14.6116,14.6227,230059.2392
2007-05-15 12:50:00,39.36,39.37,39.33,39.37,147710.93207103197,14.619,14.6227,14.6078,14.6227,147710.9321
2007-05-15 12:55:00,39.37,39.38,39.33,39.38,157601.32926938348,14.6227,14.6264,14.6078,14.6264,157601.3293
2007-05-15 13:00:00,39.38,39.38,39.34,39.37,189637.6158466524,14.6264,14.6264,14.6116,14.6227,189637.6158
2007-05-15 13:05:00,39.37,39.44,39.35,39.39,310794.9815264581,14.6227,14.6487,14.6153,14.6301,310794.9815
2007-05-15 13:10:00,39.39,39.48,39.38,39.45,203828.18573993933,14.6301,14.6636,14.6264,14.6524,203828.1857
2007-05-15 13:15:00,39.45,39.47,39.44,39.44,83745.86323386748,14.6524,14.6598,14.6487,14.6487,83745.8632
2007-05-15 13:20:00,39.45,39.49,39.44,39.46,184907.42588222344,14.6524,14.6673,14.6487,14.6561,184907.4259
2007-05-15 13:25:00,39.46,39.51,39.45,39.5,150613.5486401134,14.6561,14.6747,14.6524,14.671,150613.5486
2007-05-15 13:30:00,39.51,39.52,39.49,39.51,161041.46742533182,14.6747,14.6784,14.6673,14.6747,161041.4674
2007-05-15 13:35:00,39.52,39.54,39.51,39.52,267470.74162498367,14.6784,14.6858,14.6747,14.6784,267470.7416
2007-05-15 13:40:00,39.52,39.52,39.48,39.51,261665.50848682085,14.6784,14.6784,14.6636,14.6747,261665.5085
2007-05-15 13:45:00,39.5,39.51,39.46,39.47,357559.3595838809,14.671,14.6747,14.6561,14.6598,357559.3596
2007-05-15 13:50:00,39.47,39.53,39.44,39.47,259407.91782197976,14.6598,14.6821,14.6487,14.6598,259407.9178
2007-05-15 13:55:00,39.47,39.56,39.46,39.55,192540.23241573383,14.6598,14.6933,14.6561,14.6896,192540.2324
2007-05-15 14:00:00,39.55,39.56,39.51,39.54,336703.5220134441,14.6896,14.6933,14.6747,14.6858,336703.522
2007-05-15 14:05:00,39.54,39.65,39.53,39.64,396368.4181556732,14.6858,14.7267,14.6821,14.723,396368.4182
2007-05-15 14:10:00,39.64,39.67,39.58,39.67,295206.8555073172,14.723,14.7341,14.7007,14.7341,295206.8555
2007-05-15 14:15:00,39.67,39.67,39.51,39.6,392928.2799997248,14.7341,14.7341,14.6747,14.7081,392928.28
2007-05-15 14:20:00,39.59,39.6,39.51,39.52,274781.0352063739,14.7044,14.7081,14.6747,14.6784,274781.0352
2007-05-15 14:25:00,39.52,39.57,39.51,39.53,243389.77453334528,14.6784,14.697,14.6747,14.6821,243389.7745
2007-05-15 14:30:00,39.53,39.58,39.52,39.53,167706.73510248173,14.6821,14.7007,14.6784,14.6821,167706.7351
2007-05-15 14:35:00,39.53,39.54,39.42,39.48,264890.63800802245,14.6821,14.6858,14.6413,14.6636,264890.638
2007-05-15 14:40:00,39.48,39.52,39.42,39.49,301979.62750184047,14.6636,14.6784,14.6413,14.6673,301979.6275
2007-05-15 14:45:00,39.48,39.52,39.44,39.49,294131.81233358337,14.6636,14.6784,14.6487,14.6673,294131.8123
2007-05-15 14:50:00,39.49,39.52,39.48,39.49,235111.94209559457,14.6673,14.6784,14.6636,14.6673,235111.9421
2007-05-15 14:55:00,39.49,39.52,39.48,39.51,322835.4650722773,14.6673,14.6784,14.6636,14.6747,322835.4651
2007-05-15 15:00:00,39.51,39.51,39.49,39.5,172436.9250669107,14.6747,14.6747,14.6673,14.671,172436.9251
2007-05-15 15:05:00,39.49,39.51,39.46,39.49,276608.60860172147,14.6673,14.6747,14.6561,14.6673,276608.6086
2007-05-15 15:10:00,39.49,39.5,39.46,39.5,175662.05458811228,14.6673,14.671,14.6561,14.671,175662.0546
2007-05-15 15:15:00,39.5,39.5,39.46,39.46,193292.7626373476,14.671,14.671,14.6561,14.6561,193292.7626
2007-05-15 15:20:00,39.46,39.51,39.46,39.49,754465.299326421,14.6561,14.6747,14.6561,14.6673,754465.2993
2007-05-15 15:25:00,39.49,39.52,39.49,39.51,185982.4690559573,14.6673,14.6784,14.6673,14.6747,185982.4691
2007-05-15 15:30:00,39.52,39.56,39.51,39.56,273598.48771526664,14.6784,14.6933,14.6747,14.6933,273598.4877
2007-05-15 15:35:00,39.56,39.6,39.55,39.59,391853.23682599096,14.6933,14.7081,14.6896,14.7044,391853.2368
2007-05-15 15:40:00,39.59,39.63,39.57,39.61,622987.5191787702,14.7044,14.7193,14.697,14.7118,622987.5192
2007-05-15 15:45:00,39.61,39.61,39.54,39.57,513225.6111405434,14.7118,14.7118,14.6858,14.697,513225.6111
2007-05-15 15:50:00,39.57,39.57,39.52,39.55,697918.0283880201,14.697,14.697,14.6784,14.6896,697918.0284
2007-05-15 15:55:00,39.55,39.6,39.53,39.58,702003.1924482088,14.6896,14.7081,14.6821,14.7007,702003.1924
2007-05-16 09:30:00,39.58,39.67,39.53,39.64,373685.0071898888,14.7007,14.7341,14.6821,14.723,373685.0072
2007-05-16 09:35:00,39.64,39.76,39.59,39.72,183939.88702586296,14.723,14.7676,14.7044,14.7527,183939.887
2007-05-16 09:40:00,39.72,39.79,39.72,39.77,241562.20113799773,14.7527,14.7787,14.7527,14.7713,241562.2011
2007-05-16 09:45:00,39.78,39.79,39.71,39.76,219953.8333459472,14.775,14.7787,14.749,14.7676,219953.8333
2007-05-16 09:50:00,39.75,39.83,39.74,39.82,388628.1073047894,14.7638,14.7936,14.7601,14.7898,388628.1073
2007-05-16 09:55:00,39.81,39.82,39.76,39.79,316492.71034724754,14.7861,14.7898,14.7676,14.7787,316492.7103
2007-05-16 10:00:00,39.79,39.85,39.78,39.8,171254.37757580346,14.7787,14.801,14.775,14.7824,171254.3776
2007-05-16 10:05:00,39.8,39.8,39.78,39.78,119652.30523657832,14.7824,14.7824,14.775,14.775,119652.3052
2007-05-16 10:10:00,39.78,39.88,39.77,39.87,230489.256448539,14.775,14.8121,14.7713,14.8084,230489.2564
2007-05-16 10:15:00,39.87,39.88,39.83,39.84,134810.4139862257,14.8084,14.8121,14.7936,14.7973,134810.414
2007-05-16 10:20:00,39.84,39.84,39.77,39.77,315525.1714908871,14.7973,14.7973,14.7713,14.7713,315525.1715
2007-05-16 10:25:00,39.77,39.82,39.77,39.79,160181.43288634473,14.7713,14.7898,14.7713,14.7787,160181.4329
2007-05-16 10:30:00,39.79,39.79,39.73,39.76,478609.2209463132,14.7787,14.7787,14.7564,14.7676,478609.2209
2007-05-16 10:35:00,39.77,39.77,39.72,39.74,270373.3581940651,14.7713,14.7713,14.7527,14.7601,270373.3582
2007-05-16 10:40:00,39.74,39.75,39.67,39.71,218771.28585483995,14.7601,14.7638,14.7341,14.749,218771.2859
2007-05-16 10:45:00,39.71,39.71,39.67,39.67,72027.89264016843,14.749,14.749,14.7341,14.7341,72027.8926
2007-05-16 10:50:00,39.68,39.68,39.67,39.67,107074.30010389218,14.7378,14.7378,14.7341,14.7341,107074.3001
2007-05-16 10:55:00,39.67,39.73,39.67,39.71,304452.2268014284,14.7341,14.7564,14.7341,14.749,304452.2268
2007-05-16 11:00:00,39.71,39.72,39.65,39.65,106966.7957865188,14.749,14.7527,14.7267,14.7267,106966.7958
2007-05-16 11:05:00,39.65,39.69,39.64,39.64,280048.74675766984,14.7267,14.7416,14.723,14.723,280048.7468
2007-05-16 11:10:00,39.65,39.65,39.62,39.62,225866.5708014834,14.7267,14.7267,14.7156,14.7156,225866.5708
2007-05-16 11:15:00,39.62,39.63,39.62,39.63,126640.08586584838,14.7156,14.7193,14.7156,14.7193,126640.0859
2007-05-16 11:20:00,39.63,39.64,39.62,39.63,208128.3584348748,14.7193,14.723,14.7156,14.7193,208128.3584
2007-05-16 11:25:00,39.63,39.68,39.62,39.67,219093.7988069601,14.7193,14.7378,14.7156,14.7341,219093.7988
2007-05-16 11:30:00,39.66,39.69,39.62,39.63,149323.49683163277,14.7304,14.7416,14.7156,14.7193,149323.4968
2007-05-16 11:35:00,39.64,39.64,39.62,39.64,168889.282593589,14.723,14.723,14.7156,14.723,168889.2826
2007-05-16 11:40:00,39.63,39.64,39.62,39.64,108901.87349923974,14.7193,14.723,14.7156,14.723,108901.8735
2007-05-16 11:45:00,39.63,39.68,39.63,39.68,124382.49520100727,14.7193,14.7378,14.7193,14.7378,124382.4952
2007-05-16 11:50:00,39.67,39.7,39.67,39.7,93421.2517974722,14.7341,14.7453,14.7341,14.7453,93421.2518
2007-05-16 11:55:00,39.7,39.73,39.68,39.72,92131.19998899156,14.7453,14.7564,14.7378,14.7527,92131.2
2007-05-16 12:00:00,39.73,39.73,39.68,39.68,66330.163819379,14.7564,14.7564,14.7378,14.7378,66330.1638
2007-05-16 12:05:00,39.68,39.69,39.63,39.64,74177.97898763615,14.7378,14.7416,14.7193,14.723,74177.979
2007-05-16 12:10:00,39.63,39.65,39.62,39.64,121479.87863192588,14.7193,14.7267,14.7156,14.723,121479.8786
2007-05-16 12:15:00,39.64,39.69,39.64,39.68,134272.89239935877,14.723,14.7416,14.723,14.7378,134272.8924
2007-05-16 12:20:00,39.67,39.68,39.64,39.66,159321.39834735764,14.7341,14.7378,14.723,14.7304,159321.3983
2007-05-16 12:25:00,39.66,39.66,39.64,39.65,70630.33651431442,14.7304,14.7304,14.723,14.7267,70630.3365
2007-05-16 12:30:00,39.65,39.65,39.62,39.63,56117.25366890735,14.7267,14.7267,14.7156,14.7193,56117.2537
2007-05-16 12:35:00,39.62,39.63,39.61,39.63,202753.14256620547,14.7156,14.7193,14.7118,14.7193,202753.1426
2007-05-16 12:40:00,39.63,39.64,39.6,39.6,118792.27069759124,14.7193,14.723,14.7081,14.7081,118792.2707
2007-05-16 12:45:00,39.6,39.61,39.6,39.61,54612.19322567995,14.7081,14.7118,14.7081,14.7118,54612.1932
2007-05-16 12:50:00,39.61,39.64,39.6,39.6,168889.282593589,14.7118,14.723,14.7081,14.7081,168889.2826
2007-05-16 12:55:00,39.6,39.64,39.6,39.63,170501.84735418975,14.7081,14.723,14.7081,14.7193,170501.8474
2007-05-16 13:00:00,39.63,39.64,39.62,39.64,150291.03568799325,14.7193,14.723,14.7156,14.723,150291.0357
2007-05-16 13:05:00,39.64,39.65,39.62,39.63,97721.42449240762,14.723,14.7267,14.7156,14.7193,97721.4245
2007-05-16 13:10:00,39.62,39.63,39.57,39.62,215438.652016265,14.7156,14.7193,14.697,14.7156,215438.652
2007-05-16 13:15:00,39.61,39.62,39.6,39.6,78800.66463469174,14.7118,14.7156,14.7081,14.7081,78800.6646
2007-05-16 13:20:00,39.6,39.63,39.6,39.6,266395.6984512498,14.7081,14.7193,14.7081,14.7081,266395.6985
2007-05-16 13:25:00,39.61,39.61,39.57,39.57,70630.33651431442,14.7118,14.7118,14.697,14.697,70630.3365
2007-05-16 13:30:00,39.58,39.61,39.57,39.61,119437.29660183152,14.7007,14.7118,14.697,14.7118,119437.2966
2007-05-16 13:35:00,39.6,39.62,39.58,39.62,94388.79065383266,14.7081,14.7156,14.7007,14.7156,94388.7907
2007-05-16 13:40:00,39.62,39.7,39.62,39.69,207590.83684800784,14.7156,14.7453,14.7156,14.7416,207590.8368
2007-05-16 13:45:00,39.7,39.7,39.67,39.68,84820.90640760133,14.7453,14.7453,14.7341,14.7378,84820.9064
2007-05-16 13:50:00,39.68,39.68,39.65,39.65,78585.65599994497,14.7378,14.7378,14.7267,14.7267,78585.656
2007-05-16 13:55:00,39.65,39.66,39.64,39.65,75038.01352662324,14.7267,14.7304,14.723,14.7267,75038.0135
2007-05-16 14:00:00,39.64,39.65,39.64,39.65,130510.24129129028,14.723,14.7267,14.723,14.7267,130510.2413
2007-05-16 14:05:00,39.64,39.69,39.64,39.69,184907.42588222344,14.723,14.7416,14.723,14.7416,184907.4259
2007-05-16 14:10:00,39.69,39.7,39.64,39.68,118577.26206284446,14.7416,14.7453,14.723,14.7378,118577.2621
2007-05-16 14:15:00,39.68,39.72,39.67,39.69,84605.89777285456,14.7378,14.7527,14.7341,14.7416,84605.8978
2007-05-16 14:20:00,39.7,39.7,39.68,39.69,87186.00138981582,14.7453,14.7453,14.7378,14.7416,87186.0014
2007-05-16 14:25:00,39.69,39.7,39.69,39.69,109009.37781661312,14.7416,14.7453,14.7416,14.7416,109009.3778
2007-05-16 14:30:00,39.69,39.72,39.69,39.72,137175.50896844018,14.7416,14.7527,14.7416,14.7527,137175.509
2007-05-16 14:35:00,39.72,39.72,39.68,39.68,105784.24829541155,14.7527,14.7527,14.7378,14.7378,105784.2483
2007-05-16 14:40:00,39.68,39.7,39.66,39.66,268868.2977508377,14.7378,14.7453,14.7304,14.7304,268868.2978
2007-05-16 14:45:00,39.67,39.71,39.66,39.7,150828.55727486018,14.7341,14.749,14.7304,14.7453,150828.5573
2007-05-16 14:50:00,39.69,39.71,39.67,39.7,117717.22752385736,14.7416,14.749,14.7341,14.7453,117717.2275
2007-05-16 14:55:00,39.7,39.75,39.69,39.75,102021.59718734304,14.7453,14.7638,14.7416,14.7638,102021.5972
2007-05-16 15:00:00,39.75,39.75,39.72,39.72,78693.16031731835,14.7638,14.7638,14.7527,14.7527,78693.1603
2007-05-16 15:05:00,39.73,39.73,39.7,39.71,206193.2807221538,14.7564,14.7564,14.7453,14.749,206193.2807
2007-05-16 15:10:00,39.7,39.71,39.69,39.69,149538.50546637957,14.7453,14.749,14.7416,14.7416,149538.5055
2007-05-16 15:15:00,39.69,39.7,39.66,39.68,159536.4069821044,14.7416,14.7453,14.7304,14.7378,159536.407
2007-05-16 15:20:00,39.68,39.7,39.67,39.69,267255.7329902369,14.7378,14.7453,14.7341,14.7416,267255.733
2007-05-16 15:25:00,39.69,39.71,39.68,39.71,317460.249203608,14.7416,14.749,14.7378,14.749,317460.2492
2007-05-16 15:30:00,39.7,39.71,39.69,39.69,394110.8274908321,14.7453,14.749,14.7416,14.7416,394110.8275
2007-05-16 15:35:00,39.7,39.74,39.69,39.71,207483.33253063445,14.7453,14.7601,14.7416,14.749,207483.3325
2007-05-16 15:40:00,39.72,39.76,39.72,39.75,176629.59344447273,14.7527,14.7676,14.7527,14.7638,176629.5934
2007-05-16 15:45:00,39.76,39.76,39.73,39.74,252097.6242405896,14.7676,14.7676,14.7564,14.7601,252097.6242
2007-05-16 15:50:00,39.75,39.75,39.73,39.73,269943.3409245716,14.7638,14.7638,14.7564,14.7564,269943.3409
2007-05-16 15:55:00,39.73,39.77,39.7,39.76,450658.09842923295,14.7564,14.7713,14.7453,14.7676,450658.0984
2007-05-17 09:30:00,39.64,39.72,39.58,39.6,380780.29213653225,14.723,14.7527,14.7007,14.7081,380780.2921
2007-05-17 09:35:00,39.6,39.62,39.54,39.54,308214.8779094969,14.7081,14.7156,14.6858,14.6858,308214.8779
2007-05-17 09:40:00,39.54,39.56,39.49,39.51,382500.3612145064,14.6858,14.6933,14.6673,14.6747,382500.3612
2007-05-17 09:45:00,39.51,39.56,39.41,39.45,370137.36471656704,14.6747,14.6933,14.6376,14.6524,370137.3647
2007-05-17 09:50:00,39.44,39.45,39.39,39.4,112342.01165518808,14.6487,14.6524,14.6301,14.6338,112342.0117
2007-05-17 09:55:00,39.39,39.4,39.32,39.33,386370.5166399483,14.6301,14.6338,14.6041,14.6078,386370.5166
2007-05-17 10:00:00,39.33,39.35,39.3,39.34,175984.56754023244,14.6078,14.6153,14.5967,14.6116,175984.5675
2007-05-17 10:05:00,39.34,39.46,39.33,39.39,230596.7607659124,14.6116,14.6561,14.6078,14.6301,230596.7608
2007-05-17 10:10:00,39.4,39.45,39.37,39.43,228876.6916879382,14.6338,14.6524,14.6227,14.645,228876.6917
2007-05-17 10:15:00,39.43,39.44,39.39,39.39,147603.4277536586,14.645,14.6487,14.6301,14.6301,147603.4278
2007-05-17 10:20:00,39.4,39.41,39.38,39.38,149431.00114900616,14.6338,14.6376,14.6264,14.6264,149431.0011
2007-05-17 10:25:00,39.39,39.43,39.35,39.41,195335.34466744185,14.6301,14.645,14.6153,14.6376,195335.3447
2007-05-17 10:30:00,39.42,39.49,39.36,39.37,380457.7791844121,14.6413,14.6673,14.619,14.6227,380457.7792
2007-05-17 10:35:00,39.37,39.41,39.35,39.36,159536.4069821044,14.6227,14.6376,14.6153,14.619,159536.407
2007-05-17 10:40:00,39.36,39.38,39.35,39.36,76865.5869219708,14.619,14.6264,14.6153,14.619,76865.5869
2007-05-17 10:45:00,39.35,39.37,39.34,39.34,98796.46766614149,14.6153,14.6227,14.6116,14.6116,98796.4677
2007-05-17 10:50:00,39.34,39.35,39.28,39.29,239412.11479053,14.6116,14.6153,14.5893,14.593,239412.1148
2007-05-17 10:55:00,39.28,39.33,39.28,39.33,226726.6053404705,14.5893,14.6078,14.5893,14.6078,226726.6053
2007-05-17 11:00:00,39.33,39.36,39.28,39.29,97828.928809781,14.6078,14.619,14.5893,14.593,97828.9288
2007-05-17 11:05:00,39.3,39.35,39.29,39.34,162761.53650330598,14.5967,14.6153,14.593,14.6116,162761.5365
2007-05-17 11:10:00,39.34,39.34,39.3,39.31,118254.7491107243,14.6116,14.6116,14.5967,14.6004,118254.7491
2007-05-17 11:15:00,39.32,39.32,39.29,39.29,132015.30173451768,14.6041,14.6041,14.593,14.593,132015.3017
2007-05-17 11:20:00,39.3,39.31,39.29,39.3,74392.98762238292,14.5967,14.6004,14.593,14.5967,74392.9876
2007-05-17 11:25:00,39.3,39.3,39.27,39.3,139218.09099853452,14.5967,14.5967,14.5856,14.5967,139218.091
2007-05-17 11:30:00,39.29,39.31,39.27,39.3,337563.5565524312,14.593,14.6004,14.5856,14.5967,337563.5566
2007-05-17 11:35:00,39.3,39.31,39.28,39.29,96431.372683927,14.5967,14.6004,14.5893,14.593,96431.3727
2007-05-17 11:40:00,39.29,39.3,39.28,39.29,79553.19485630543,14.593,14.5967,14.5893,14.593,79553.1949
2007-05-17 11:45:00,39.29,39.41,39.28,39.34,284993.9453568456,14.593,14.6376,14.5893,14.6116,284993.9454
2007-05-17 11:50:00,39.34,39.38,39.34,39.35,96001.35541443343,14.6116,14.6264,14.6116,14.6153,96001.3554
2007-05-17 11:55:00,39.35,39.36,39.29,39.29,140508.14280701513,14.6153,14.619,14.593,14.593,140508.1428
2007-05-17 12:00:00,39.29,39.33,39.27,39.28,118254.7491107243,14.593,14.6078,14.5856,14.5893,118254.7491
2007-05-17 12:05:00,39.27,39.32,39.27,39.32,38916.56288916563,14.5856,14.6041,14.5856,14.6041,38916.5629
2007-05-17 12:10:00,39.32,39.49,39.3,39.3,241992.21840749125,14.6041,14.6673,14.5967,14.5967,241992.2184
2007-05-17 12:15:00,39.31,39.35,39.29,39.32,120942.35704505892,14.6004,14.6153,14.593,14.6041,120942.357
2007-05-17 12:20:00,39.32,39.32,39.29,39.3,89551.09637203031,14.6041,14.6041,14.593,14.5967,89551.0964
2007-05-17 12:25:00,39.3,39.32,39.29,39.3,38916.56288916563,14.5967,14.6041,14.593,14.5967,38916.5629
2007-05-17 12:30:00,39.29,39.3,39.28,39.29,110944.45552933408,14.593,14.5967,14.5893,14.593,110944.4555
2007-05-17 12:35:00,39.29,39.29,39.25,39.26,255645.2667139113,14.593,14.593,14.5781,14.5818,255645.2667
2007-05-17 12:40:00,39.26,39.27,39.24,39.24,65255.12064564513,14.5818,14.5856,14.5744,14.5744,65255.1206
2007-05-17 12:45:00,39.25,39.26,39.24,39.26,80843.24666478607,14.5781,14.5818,14.5744,14.5818,80843.2467
2007-05-17 12:50:00,39.26,39.27,39.25,39.25,69340.2847058338,14.5818,14.5856,14.5781,14.5781,69340.2847
2007-05-17 12:55:00,39.25,39.26,39.23,39.23,104279.18785218416,14.5781,14.5818,14.5707,14.5707,104279.1879
2007-05-17 13:00:00,39.23,39.24,39.18,39.2,194152.79717633463,14.5707,14.5744,14.5521,14.5596,194152.7972
2007-05-17 13:05:00,39.2,39.23,39.19,39.23,87723.52297668275,14.5596,14.5707,14.5558,14.5707,87723.523
2007-05-17 13:10:00,39.23,39.24,39.23,39.24,104816.70943905108,14.5707,14.5744,14.5707,14.5744,104816.7094
2007-05-17 13:15:00,39.24,39.25,39.24,39.24,102129.10150471644,14.5744,14.5781,14.5744,14.5744,102129.1015
2007-05-17 13:20:00,39.24,39.24,39.22,39.22,78908.16895206513,14.5744,14.5744,14.567,14.567,78908.169
2007-05-17 13:25:00,39.22,39.25,39.2,39.24,104709.20512167767,14.567,14.5781,14.5596,14.5744,104709.2051
2007-05-17 13:30:00,39.24,39.26,39.23,39.25,60739.93931596293,14.5744,14.5818,14.5707,14.5781,60739.9393
2007-05-17 13:35:00,39.26,39.26,39.23,39.23,90196.12227627062,14.5818,14.5818,14.5707,14.5707,90196.1223
2007-05-17 13:40:00,39.24,39.24,39.22,39.23,57084.79252526782,14.5744,14.5744,14.567,14.5707,57084.7925
2007-05-17 13:45:00,39.24,39.24,39.23,39.23,26876.07934334643,14.5744,14.5744,14.5707,14.5707,26876.0793
2007-05-17 13:50:00,39.23,39.24,39.18,39.2,98473.95471402133,14.5707,14.5744,14.5521,14.5596,98473.9547
2007-05-17 13:55:00,39.21,39.24,39.2,39.24,34508.88587685682,14.5633,14.5744,14.5596,14.5744,34508.8859
2007-05-17 14:00:00,39.24,39.24,39.21,39.23,79338.18622155866,14.5744,14.5744,14.5633,14.5707,79338.1862
2007-05-17 14:05:00,39.22,39.22,39.2,39.21,77940.63009570465,14.567,14.567,14.5596,14.5633,77940.6301
2007-05-17 14:10:00,39.2,39.22,39.19,39.21,82348.30710801347,14.5596,14.567,14.5558,14.5633,82348.3071
2007-05-17 14:15:00,39.21,39.26,39.2,39.25,93743.76474959234,14.5633,14.5818,14.5596,14.5781,93743.7647
2007-05-17 14:20:00,39.26,39.26,39.24,39.24,102881.63172633012,14.5818,14.5818,14.5744,14.5744,102881.6317
2007-05-17 14:25:00,39.24,39.35,39.23,39.32,164804.11853340032,14.5744,14.6153,14.5707,14.6041,164804.1185
2007-05-17 14:30:00,39.32,39.33,39.24,39.25,323265.4823417709,14.6041,14.6078,14.5744,14.5781,323265.4823
2007-05-17 14:35:00,39.24,39.27,39.23,39.24,108686.86486449296,14.5744,14.5856,14.5707,14.5744,108686.8649
2007-05-17 14:40:00,39.24,39.25,39.24,39.24,51387.06370447837,14.5744,14.5781,14.5744,14.5744,51387.0637
2007-05-17 14:45:00,39.24,39.26,39.23,39.24,87401.0100245626,14.5744,14.5818,14.5707,14.5744,87401.01
2007-05-17 14:50:00,39.24,39.25,39.23,39.25,276178.5913322279,14.5744,14.5781,14.5707,14.5781,276178.5913
2007-05-17 14:55:00,39.25,39.25,39.23,39.24,165664.1530723874,14.5781,14.5781,14.5707,14.5744,165664.1531
2007-05-17 15:00:00,39.24,39.28,39.23,39.25,218233.76426797305,14.5744,14.5893,14.5707,14.5781,218233.7643
2007-05-17 15:05:00,39.25,39.26,39.23,39.24,209525.9145607288,14.5781,14.5818,14.5707,14.5744,209525.9146
2007-05-17 15:10:00,39.24,39.24,39.23,39.24,138250.55214217404,14.5744,14.5744,14.5707,14.5744,138250.5521
2007-05-17 15:15:00,39.24,39.24,39.23,39.24,72995.43149652891,14.5744,14.5744,14.5707,14.5744,72995.4315
2007-05-17 15:20:00,39.23,39.24,39.21,39.22,202108.11666196515,14.5707,14.5744,14.5633,14.567,202108.1167
2007-05-17 15:25:00,39.21,39.22,39.19,39.2,179209.697061434,14.5633,14.567,14.5558,14.5596,179209.6971
2007-05-17 15:30:00,39.2,39.2,39.17,39.18,239197.10615578323,14.5596,14.5596,14.5484,14.5521,239197.1062
2007-05-17 15:35:00,39.18,39.2,39.16,39.2,365407.1747521381,14.5521,14.5596,14.5447,14.5596,365407.1748
2007-05-17 15:40:00,39.19,39.21,39.19,39.19,162009.00628169227,14.5558,14.5633,14.5558,14.5558,162009.0063
2007-05-17 15:45:00,39.2,39.2,39.16,39.17,246292.39110242669,14.5596,14.5596,14.5447,14.5484,246292.3911
2007-05-17 15:50:00,39.16,39.19,39.16,39.19,282413.8417398843,14.5447,14.5558,14.5447,14.5558,282413.8417
2007-05-17 15:55:00,39.19,39.22,39.17,39.17,643305.8351623402,14.5558,14.567,14.5484,14.5484,643305.8352
2007-05-18 09:30:00,39.53,39.73,39.45,39.73,3203306.1447747746,14.6821,14.7564,14.6524,14.7564,3203306.1448
2007-05-18 09:35:00,39.73,39.74,39.65,39.69,624385.0753046243,14.7564,14.7601,14.7267,14.7416,624385.0753
2007-05-18 09:40:00,39.68,39.76,39.68,39.76,326383.10754559905,14.7378,14.7676,14.7378,14.7676,326383.1075
2007-05-18 09:45:00,39.75,39.76,39.7,39.71,307784.86064000335,14.7638,14.7676,14.7453,14.749,307784.8606
2007-05-18 09:50:00,39.71,39.72,39.65,39.66,438187.5976139202,14.749,14.7527,14.7267,14.7304,438187.5976
2007-05-18 09:55:00,39.66,39.67,39.64,39.66,265535.6639122627,14.7304,14.7341,14.723,14.7304,265535.6639
2007-05-18 10:00:00,39.67,39.68,39.61,39.62,725331.6293182335,14.7341,14.7378,14.7118,14.7156,725331.6293
2007-05-18 10:05:00,39.63,39.66,39.62,39.63,466783.7460352408,14.7193,14.7304,14.7156,14.7193,466783.746
2007-05-18 10:10:00,39.63,39.67,39.62,39.67,568375.3259530903,14.7193,14.7341,14.7156,14.7341,568375.326
2007-05-18 10:15:00,39.66,39.67,39.63,39.63,410881.50100108027,14.7304,14.7341,14.7193,14.7193,410881.501
2007-05-18 10:20:00,39.63,39.65,39.63,39.65,298431.9850285188,14.7193,14.7267,14.7193,14.7267,298431.985
2007-05-18 10:25:00,39.65,39.65,39.62,39.62,428404.7047329421,14.7267,14.7267,14.7156,14.7156,428404.7047
2007-05-18 10:30:00,39.62,39.63,39.56,39.59,241777.2097727445,14.7156,14.7193,14.6933,14.7044,241777.2098
2007-05-18 10:35:00,39.58,39.62,39.56,39.59,231564.29962227284,14.7007,14.7156,14.6933,14.7044,231564.2996
2007-05-18 10:40:00,39.6,39.64,39.57,39.63,236509.4982214486,14.7081,14.723,14.697,14.7193,236509.4982
2007-05-18 10:45:00,39.63,39.65,39.58,39.63,152441.12203546095,14.7193,14.7267,14.7007,14.7193,152441.122
2007-05-18 10:50:00,39.63,39.64,39.6,39.61,195442.84898481524,14.7193,14.723,14.7081,14.7118,195442.849
2007-05-18 10:55:00,39.61,39.62,39.58,39.61,89766.10500677708,14.7118,14.7156,14.7007,14.7118,89766.105
2007-05-18 11:00:00,39.6,39.62,39.58,39.61,79660.69917367882,14.7081,14.7156,14.7007,14.7118,79660.6992
2007-05-18 11:05:00,39.61,39.62,39.59,39.59,196517.8921585491,14.7118,14.7156,14.7044,14.7044,196517.8922
2007-05-18 11:10:00,39.59,39.59,39.56,39.56,199528.0130450039,14.7044,14.7044,14.6933,14.6933,199528.013
2007-05-18 11:15:00,39.57,39.62,39.57,39.62,104279.18785218416,14.697,14.7156,14.697,14.7156,104279.1879
2007-05-18 11:20:00,39.61,39.64,39.6,39.63,195012.8317153217,14.7118,14.723,14.7081,14.7193,195012.8317
2007-05-18 11:25:00,39.63,39.64,39.62,39.62,79230.68190418527,14.7193,14.723,14.7156,14.7156,79230.6819
2007-05-18 11:30:00,39.63,39.64,39.62,39.62,127285.1117700887,14.7193,14.723,14.7156,14.7156,127285.1118
2007-05-18 11:35:00,39.62,39.63,39.56,39.58,146958.4018494183,14.7156,14.7193,14.6933,14.7007,146958.4018
2007-05-18 11:40:00,39.58,39.63,39.54,39.58,198775.4828233902,14.7007,14.7193,14.6858,14.7007,198775.4828
2007-05-18 11:45:00,39.58,39.61,39.56,39.6,118684.76638021784,14.7007,14.7118,14.6933,14.7081,118684.7664
2007-05-18 11:50:00,39.59,39.59,39.56,39.58,98473.95471402133,14.7044,14.7044,14.6933,14.7007,98473.9547
2007-05-18 11:55:00,39.57,39.59,39.57,39.57,43216.73558410106,14.697,14.7044,14.697,14.697,43216.7356
2007-05-18 12:00:00,39.58,39.6,39.57,39.57,309827.44267009763,14.7007,14.7081,14.697,14.697,309827.4427
2007-05-18 12:05:00,39.57,39.58,39.56,39.57,78478.15168257158,14.697,14.7007,14.6933,14.697,78478.1517
2007-05-18 12:10:00,39.57,39.58,39.54,39.55,157493.8249520101,14.697,14.7007,14.6858,14.6896,157493.825
2007-05-18 12:15:00,39.54,39.55,39.51,39.53,154483.7040655553,14.6858,14.6896,14.6747,14.6821,154483.7041
2007-05-18 12:20:00,39.53,39.54,39.52,39.53,161578.98901219876,14.6821,14.6858,14.6784,14.6821,161578.989
2007-05-18 12:25:00,39.53,39.55,39.51,39.52,140508.14280701513,14.6821,14.6896,14.6747,14.6784,140508.1428
2007-05-18 12:30:00,39.51,39.52,39.51,39.52,88153.5402461763,14.6747,14.6784,14.6747,14.6784,88153.5402
2007-05-18 12:35:00,39.52,39.53,39.51,39.52,115137.12390689611,14.6784,14.6821,14.6747,14.6784,115137.1239
2007-05-18 12:40:00,39.52,39.57,39.51,39.52,162331.51923381243,14.6784,14.697,14.6747,14.6784,162331.5192
2007-05-18 12:45:00,39.52,39.53,39.51,39.52,205870.76777003365,14.6784,14.6821,14.6747,14.6784,205870.7678
2007-05-18 12:50:00,39.53,39.58,39.51,39.51,279618.7294881763,14.6821,14.7007,14.6747,14.6747,279618.7295
2007-05-18 12:55:00,39.51,39.53,39.51,39.51,97076.39858816731,14.6747,14.6821,14.6747,14.6747,97076.3986
2007-05-18 13:00:00,39.51,39.52,39.51,39.51,37196.49381119146,14.6747,14.6784,14.6747,14.6747,37196.4938
2007-05-18 13:05:00,39.51,39.52,39.51,39.52,88046.03592880291,14.6747,14.6784,14.6747,14.6784,88046.0359
2007-05-18 13:10:00,39.52,39.53,39.51,39.53,39561.58879340594,14.6784,14.6821,14.6747,14.6821,39561.5888
2007-05-18 13:15:00,39.53,39.58,39.52,39.57,127500.12040483548,14.6821,14.7007,14.6784,14.697,127500.1204
2007-05-18 13:20:00,39.56,39.57,39.54,39.54,71490.37105330151,14.6933,14.697,14.6858,14.6858,71490.3711
2007-05-18 13:25:00,39.54,39.55,39.53,39.54,58159.83569900168,14.6858,14.6896,14.6821,14.6858,58159.8357
2007-05-18 13:30:00,39.54,39.54,39.5,39.51,126317.57291372825,14.6858,14.6858,14.671,14.6747,126317.5729
2007-05-18 13:35:00,39.51,39.51,39.5,39.51,47839.42123115664,14.6747,14.6747,14.671,14.6747,47839.4212
2007-05-18 13:40:00,39.51,39.53,39.51,39.53,101806.58855259628,14.6747,14.6821,14.6747,14.6821,101806.5886
2007-05-18 13:45:00,39.53,39.53,39.52,39.52,80520.73371266591,14.6821,14.6821,14.6784,14.6784,80520.7337
2007-05-18 13:50:00,39.52,39.54,39.52,39.53,97398.91154028746,14.6784,14.6858,14.6784,14.6821,97398.9115
2007-05-18 13:55:00,39.53,39.53,39.52,39.53,37303.99812856485,14.6821,14.6821,14.6784,14.6821,37303.9981
2007-05-18 14:00:00,39.53,39.53,39.49,39.49,142443.2205197361,14.6821,14.6821,14.6673,14.6673,142443.2205
2007-05-18 14:05:00,39.49,39.51,39.49,39.51,96753.88563604715,14.6673,14.6747,14.6673,14.6747,96753.8856
2007-05-18 14:10:00,39.51,39.51,39.5,39.5,32466.30384676249,14.6747,14.6747,14.671,14.671,32466.3038
2007-05-18 14:15:00,39.5,39.52,39.5,39.52,55149.71481254688,14.671,14.6784,14.671,14.6784,55149.7148
2007-05-18 14:20:00,39.52,39.53,39.51,39.53,118362.25342809768,14.6784,14.6821,14.6747,14.6821,118362.2534
2007-05-18 14:25:00,39.53,39.53,39.51,39.52,158246.35517362377,14.6821,14.6821,14.6747,14.6784,158246.3552
2007-05-18 14:30:00,39.52,39.53,39.48,39.51,122769.93044040648,14.6784,14.6821,14.6636,14.6747,122769.9304
2007-05-18 14:35:00,39.51,39.52,39.5,39.51,49666.9946265042,14.6747,14.6784,14.671,14.6747,49666.9946
2007-05-18 14:40:00,39.51,39.51,39.45,39.49,207913.349800128,14.6747,14.6747,14.6524,14.6673,207913.3498
2007-05-18 14:45:00,39.48,39.49,39.46,39.49,97721.42449240762,14.6636,14.6673,14.6561,14.6673,97721.4245
2007-05-18 14:50:00,39.49,39.51,39.48,39.49,184369.9042953565,14.6673,14.6747,14.6636,14.6673,184369.9043
2007-05-18 14:55:00,39.5,39.5,39.45,39.48,167491.72646773496,14.671,14.671,14.6524,14.6636,167491.7265
2007-05-18 15:00:00,39.48,39.52,39.47,39.51,175769.55890548567,14.6636,14.6784,14.6598,14.6747,175769.5589
2007-05-18 15:05:00,39.51,39.52,39.48,39.51,245432.3565634396,14.6747,14.6784,14.6636,14.6747,245432.3566
2007-05-18 15:10:00,39.51,39.51,39.5,39.51,243712.28748546544,14.6747,14.6747,14.671,14.6747,243712.2875
2007-05-18 15:15:00,39.51,39.51,39.48,39.49,173619.47255801794,14.6747,14.6747,14.6636,14.6673,173619.4726
2007-05-18 15:20:00,39.49,39.51,39.48,39.49,216728.7038247456,14.6673,14.6747,14.6636,14.6673,216728.7038
2007-05-18 15:25:00,39.49,39.5,39.48,39.49,171469.38621055023,14.6673,14.671,14.6636,14.6673,171469.3862
2007-05-18 15:30:00,39.49,39.53,39.48,39.52,493874.834013334,14.6673,14.6821,14.6636,14.6784,493874.834
2007-05-18 15:35:00,39.52,39.55,39.52,39.54,365192.1661173913,14.6784,14.6896,14.6784,14.6858,365192.1661
2007-05-18 15:40:00,39.54,39.59,39.54,39.57,456355.8272500224,14.6858,14.7044,14.6858,14.697,456355.8273
2007-05-18 15:45:00,39.56,39.59,39.55,39.56,294131.81233358337,14.6933,14.7044,14.6896,14.6933,294131.8123
2007-05-18 15:50:00,39.56,39.57,39.53,39.55,402173.651293836,14.6933,14.697,14.6821,14.6896,402173.6513
2007-05-18 15:55:00,39.55,39.6,39.53,39.59,451840.6459203402,14.6896,14.7081,14.6821,14.7044,451840.6459
2007-05-21 09:30:00,39.53,39.64,39.49,39.64,351001.5962241044,14.6821,14.723,14.6673,14.723,351001.5962
2007-05-21 09:35:00,39.64,39.78,39.63,39.71,489897.1742705188,14.723,14.775,14.7193,14.749,489897.1743
2007-05-21 09:40:00,39.71,39.75,39.7,39.72,217481.2340463593,14.749,14.7638,14.7453,14.7527,217481.234
2007-05-21 09:45:00,39.71,39.81,39.69,39.8,239949.6363773969,14.749,14.7861,14.7416,14.7824,239949.6364
2007-05-21 09:50:00,39.8,39.83,39.76,39.81,202108.11666196515,14.7824,14.7936,14.7676,14.7861,202108.1167
2007-05-21 09:55:00,39.8,39.82,39.79,39.79,120404.835458192,14.7824,14.7898,14.7787,14.7787,120404.8355
2007-05-21 10:00:00,39.8,39.8,39.68,39.73,388413.0986700426,14.7824,14.7824,14.7378,14.7564,388413.0987
2007-05-21 10:05:00,39.73,39.78,39.67,39.71,330683.2802405345,14.7564,14.775,14.7341,14.749,330683.2802
2007-05-21 10:10:00,39.71,39.72,39.68,39.69,215653.66065101177,14.749,14.7527,14.7378,14.7416,215653.6607
2007-05-21 10:15:00,39.7,39.74,39.67,39.71,216513.69518999883,14.7453,14.7601,14.7341,14.749,216513.6952
2007-05-21 10:20:00,39.71,39.72,39.69,39.69,43109.23126672768,14.749,14.7527,14.7416,14.7416,43109.2313
2007-05-21 10:25:00,39.69,39.7,39.67,39.69,69447.78902320718,14.7416,14.7453,14.7341,14.7416,69447.789
2007-05-21 10:30:00,39.68,39.71,39.67,39.68,75038.01352662324,14.7378,14.749,14.7341,14.7378,75038.0135
2007-05-21 10:35:00,39.68,39.7,39.64,39.66,301442.1059149736,14.7378,14.7453,14.723,14.7304,301442.1059
2007-05-21 10:40:00,39.66,39.68,39.65,39.67,58159.83569900168,14.7304,14.7378,14.7267,14.7341,58159.8357
2007-05-21 10:45:00,39.68,39.69,39.66,39.69,153623.6695265682,14.7378,14.7416,14.7304,14.7416,153623.6695
2007-05-21 10:50:00,39.68,39.72,39.67,39.71,226404.0923883504,14.7378,14.7527,14.7341,14.749,226404.0924
2007-05-21 10:55:00,39.71,39.72,39.7,39.71,168136.75237197528,14.749,14.7527,14.7453,14.749,168136.7524
2007-05-21 11:00:00,39.71,39.72,39.68,39.68,129112.68516543624,14.749,14.7527,14.7378,14.7378,129112.6852
2007-05-21 11:05:00,39.68,39.71,39.68,39.7,100839.04969623582,14.7378,14.749,14.7378,14.7453,100839.0497
2007-05-21 11:10:00,39.69,39.7,39.67,39.67,81058.25529953283,14.7416,14.7453,14.7341,14.7341,81058.2553
2007-05-21 11:15:00,39.67,39.68,39.67,39.68,64717.59905877821,14.7341,14.7378,14.7341,14.7378,64717.5991
2007-05-21 11:20:00,39.68,39.69,39.67,39.68,79230.68190418527,14.7378,14.7416,14.7341,14.7378,79230.6819
2007-05-21 11:25:00,39.68,39.69,39.66,39.67,98043.93744452778,14.7378,14.7416,14.7304,14.7341,98043.9374
2007-05-21 11:30:00,39.67,39.68,39.65,39.66,63857.56451979112,14.7341,14.7378,14.7267,14.7304,63857.5645
2007-05-21 11:35:00,39.66,39.69,39.66,39.68,73102.9358139023,14.7304,14.7416,14.7304,14.7378,73102.9358
2007-05-21 11:40:00,39.68,39.69,39.66,39.68,74070.47467026276,14.7378,14.7416,14.7304,14.7378,74070.4747
2007-05-21 11:45:00,39.69,39.69,39.66,39.67,59019.87023798876,14.7416,14.7416,14.7304,14.7341,59019.8702
2007-05-21 11:50:00,39.66,39.68,39.66,39.67,54612.19322567995,14.7304,14.7378,14.7304,14.7341,54612.1932
2007-05-21 11:55:00,39.68,39.68,39.66,39.68,154483.7040655553,14.7378,14.7378,14.7304,14.7378,154483.7041
2007-05-21 12:00:00,39.67,39.69,39.67,39.69,67512.71131048624,14.7341,14.7416,14.7341,14.7416,67512.7113
2007-05-21 12:05:00,39.69,39.7,39.68,39.7,223393.97150189555,14.7416,14.7453,14.7378,14.7453,223393.9715
2007-05-21 12:10:00,39.69,39.71,39.68,39.71,174802.0200491252,14.7416,14.749,14.7378,14.749,174802.02
2007-05-21 12:15:00,39.71,39.71,39.69,39.69,47409.40396166311,14.749,14.749,14.7416,14.7416,47409.404
2007-05-21 12:20:00,39.7,39.7,39.68,39.68,149968.5227358731,14.7453,14.7453,14.7378,14.7378,149968.5227
2007-05-21 12:25:00,39.69,39.7,39.68,39.69,65792.64223251207,14.7416,14.7453,14.7378,14.7416,65792.6422
2007-05-21 12:30:00,39.7,39.7,39.69,39.7,124597.50383575405,14.7453,14.7453,14.7416,14.7453,124597.5038
2007-05-21 12:35:00,39.69,39.7,39.68,39.69,58159.83569900168,14.7416,14.7453,14.7378,14.7416,58159.8357
2007-05-21 12:40:00,39.68,39.69,39.67,39.68,94173.78201908588,14.7378,14.7416,14.7341,14.7378,94173.782
2007-05-21 12:45:00,39.67,39.68,39.67,39.67,25586.027534865803,14.7341,14.7378,14.7341,14.7341,25586.0275
2007-05-21 12:50:00,39.67,39.68,39.66,39.66,36013.946320084215,14.7341,14.7378,14.7304,14.7304,36013.9463
2007-05-21 12:55:00,39.67,39.67,39.65,39.65,43001.72694935429,14.7341,14.7341,14.7267,14.7267,43001.7269
2007-05-21 13:00:00,39.65,39.67,39.64,39.67,66545.17245412576,14.7267,14.7341,14.723,14.7341,66545.1725
2007-05-21 13:05:00,39.66,39.67,39.65,39.66,273705.99203264003,14.7304,14.7341,14.7267,14.7304,273705.992
2007-05-21 13:10:00,39.66,39.66,39.64,39.66,57299.80116001459,14.7304,14.7304,14.723,14.7304,57299.8012
2007-05-21 13:15:00,39.65,39.67,39.65,39.67,68050.23289735317,14.7267,14.7341,14.7267,14.7341,68050.2329
2007-05-21 13:20:00,39.66,39.68,39.66,39.68,65362.62496301852,14.7304,14.7378,14.7304,14.7378,65362.625
2007-05-21 13:25:00,39.67,39.68,39.64,39.64,111696.98575094776,14.7341,14.7378,14.723,14.723,111696.9858
2007-05-21 13:30:00,39.64,39.67,39.63,39.65,177382.12366608644,14.723,14.7341,14.7193,14.7267,177382.1237
2007-05-21 13:35:00,39.65,39.68,39.65,39.67,84605.89777285456,14.7267,14.7378,14.7267,14.7341,84605.8978
2007-05-21 13:40:00,39.67,39.68,39.67,39.68,32681.31248150926,14.7341,14.7378,14.7341,14.7378,32681.3125
2007-05-21 13:45:00,39.67,39.69,39.67,39.68,42786.71831460752,14.7341,14.7416,14.7341,14.7378,42786.7183
2007-05-21 13:50:00,39.69,39.69,39.67,39.68,36658.97222432453,14.7416,14.7416,14.7341,14.7378,36658.9722
2007-05-21 13:55:00,39.67,39.69,39.67,39.68,50742.03780023806,14.7341,14.7416,14.7341,14.7378,50742.0378
2007-05-21 14:00:00,39.68,39.69,39.67,39.68,34078.86860736328,14.7378,14.7416,14.7341,14.7378,34078.8686
2007-05-21 14:05:00,39.68,39.69,39.68,39.68,28166.13115182706,14.7378,14.7416,14.7378,14.7378,28166.1312
2007-05-21 14:10:00,39.69,39.69,39.65,39.66,140830.6557591353,14.7416,14.7416,14.7267,14.7304,140830.6558
2007-05-21 14:15:00,39.65,39.66,39.64,39.64,49344.48167438405,14.7267,14.7304,14.723,14.723,49344.4817
2007-05-21 14:20:00,39.64,39.65,39.63,39.65,138680.5694116676,14.723,14.7267,14.7193,14.7267,138680.5694
2007-05-21 14:25:00,39.65,39.65,39.64,39.64,48484.44713539696,14.7267,14.7267,14.723,14.723,48484.4471
2007-05-21 14:30:00,39.64,39.64,39.59,39.61,138573.0650942942,14.723,14.723,14.7044,14.7118,138573.0651
2007-05-21 14:35:00,39.6,39.61,39.59,39.6,58052.33138162829,14.7081,14.7118,14.7044,14.7081,58052.3314
2007-05-21 14:40:00,39.6,39.61,39.58,39.58,88046.03592880291,14.7081,14.7118,14.7007,14.7007,88046.0359
2007-05-21 14:45:00,39.59,39.6,39.57,39.58,107504.31737338573,14.7044,14.7081,14.697,14.7007,107504.3174
2007-05-21 14:50:00,39.59,39.6,39.58,39.59,98366.45039664794,14.7044,14.7081,14.7007,14.7044,98366.4504
2007-05-21 14:55:00,39.59,39.59,39.56,39.57,145023.32413669734,14.7044,14.7044,14.6933,14.697,145023.3241
2007-05-21 15:00:00,39.57,39.57,39.52,39.52,211030.97500395612,14.697,14.697,14.6784,14.6784,211030.975
2007-05-21 15:05:00,39.52,39.53,39.45,39.46,403463.7031023167,14.6784,14.6821,14.6524,14.6561,403463.7031
2007-05-21 15:10:00,39.46,39.51,39.46,39.5,213826.0872556642,14.6561,14.6747,14.6561,14.671,213826.0873
2007-05-21 15:15:00,39.49,39.5,39.48,39.48,81488.27256902638,14.6673,14.671,14.6636,14.6636,81488.2726
2007-05-21 15:20:00,39.48,39.49,39.46,39.47,232209.3255265132,14.6636,14.6673,14.6561,14.6598,232209.3255
2007-05-21 15:25:00,39.47,39.49,39.46,39.47,239519.6191079034,14.6598,14.6673,14.6561,14.6598,239519.6191
2007-05-21 15:30:00,39.46,39.48,39.46,39.47,215008.63474677145,14.6561,14.6636,14.6561,14.6598,215008.6347
2007-05-21 15:35:00,39.47,39.48,39.47,39.47,216728.7038247456,14.6598,14.6636,14.6598,14.6598,216728.7038
2007-05-21 15:40:00,39.48,39.53,39.48,39.53,383252.8914361201,14.6636,14.6821,14.6636,14.6821,383252.8914
2007-05-21 15:45:00,39.53,39.55,39.51,39.54,391208.2109217506,14.6821,14.6896,14.6747,14.6858,391208.2109
2007-05-21 15:50:00,39.53,39.54,39.52,39.54,197915.4482844032,14.6821,14.6858,14.6784,14.6858,197915.4483
2007-05-21 15:55:00,39.54,39.58,39.53,39.57,454743.2624894216,14.6858,14.7007,14.6821,14.697,454743.2625
2007-05-22 09:30:00,39.92,40.0,39.63,39.69,229736.7262269253,14.827,14.8567,14.7193,14.7416,229736.7262
2007-05-22 09:35:00,39.68,39.68,39.6,39.64,168781.7782762156,14.7378,14.7378,14.7081,14.723,168781.7783
2007-05-22 09:40:00,39.64,39.73,39.64,39.67,180607.253187288,14.723,14.7564,14.723,14.7341,180607.2532
2007-05-22 09:45:00,39.67,39.7,39.61,39.63,194045.29285896124,14.7341,14.7453,14.7118,14.7193,194045.2929
2007-05-22 09:50:00,39.63,39.65,39.6,39.65,152763.6349875811,14.7193,14.7267,14.7081,14.7267,152763.635
2007-05-22 09:55:00,39.65,39.66,39.64,39.64,103634.16194794384,14.7267,14.7304,14.723,14.723,103634.1619
2007-05-22 10:00:00,39.64,39.68,39.64,39.67,166309.1789766277,14.723,14.7378,14.723,14.7341,166309.179
2007-05-22 10:05:00,39.67,39.69,39.64,39.68,133305.3535429983,14.7341,14.7416,14.723,14.7378,133305.3535
2007-05-22 10:10:00,39.68,39.71,39.65,39.65,203398.1684704458,14.7378,14.749,14.7267,14.7267,203398.1685
2007-05-22 10:15:00,39.65,39.7,39.64,39.65,201678.09939247163,14.7267,14.7453,14.723,14.7267,201678.0994
2007-05-22 10:20:00,39.65,39.67,39.61,39.65,161793.99764694553,14.7267,14.7341,14.7118,14.7267,161793.9976
2007-05-22 10:25:00,39.66,41.54,39.65,39.7,614494.6781062728,14.7304,15.4287,14.7267,14.7453,614494.6781
2007-05-22 10:30:00,39.7,39.71,39.66,39.66,199850.5259971241,14.7453,14.749,14.7304,14.7304,199850.526
2007-05-22 10:35:00,39.67,39.67,39.64,39.64,285746.47557845927,14.7341,14.7341,14.723,14.723,285746.4756
2007-05-22 10:40:00,39.65,41.44,39.58,39.63,3313928.0873519885,14.7267,15.3915,14.7007,14.7193,3313928.0874
2007-05-22 10:45:00,39.63,39.65,39.58,39.63,242314.7313596114,14.7193,14.7267,14.7007,14.7193,242314.7314
2007-05-22 10:50:00,39.64,39.65,39.61,39.63,163514.06672491968,14.723,14.7267,14.7118,14.7193,163514.0667
2007-05-22 10:55:00,39.63,39.63,39.62,39.62,76220.56101773048,14.7193,14.7193,14.7156,14.7156,76220.561
2007-05-22 11:00:00,39.63,39.63,39.59,39.59,243927.2961202122,14.7193,14.7193,14.7044,14.7044,243927.2961
2007-05-22 11:05:00,39.6,39.61,39.54,39.58,181682.29636102187,14.7081,14.7118,14.6858,14.7007,181682.2964
2007-05-22 11:10:00,39.57,39.58,39.54,39.54,114169.58505053564,14.697,14.7007,14.6858,14.6858,114169.5851
2007-05-22 11:15:00,39.55,39.55,39.53,39.53,77295.60419146433,14.6896,14.6896,14.6821,14.6821,77295.6042
2007-05-22 11:20:00,39.53,39.6,39.53,39.58,192217.71946361367,14.6821,14.7081,14.6821,14.7007,192217.7195
2007-05-22 11:25:00,39.58,39.6,39.56,39.59,156956.30336514316,14.7007,14.7081,14.6933,14.7044,156956.3034
2007-05-22 11:30:00,39.6,39.6,39.58,39.59,76435.56965247725,14.7081,14.7081,14.7007,14.7044,76435.5697
2007-05-22 11:35:00,39.59,39.6,39.58,39.6,97828.928809781,14.7044,14.7081,14.7007,14.7081,97828.9288
2007-05-22 11:40:00,39.59,39.6,39.54,39.54,163406.5624075463,14.7044,14.7081,14.6858,14.6858,163406.5624
2007-05-22 11:45:00,39.54,39.58,39.53,39.54,87401.0100245626,14.6858,14.7007,14.6821,14.6858,87401.01
2007-05-22 11:50:00,39.54,39.57,39.53,39.55,129005.18084806288,14.6858,14.697,14.6821,14.6896,129005.1808
2007-05-22 11:55:00,39.55,39.58,39.54,39.58,195765.3619369354,14.6896,14.7007,14.6858,14.7007,195765.3619
2007-05-22 12:00:00,39.58,39.59,39.57,39.58,77188.09987409096,14.7007,14.7044,14.697,14.7007,77188.0999
2007-05-22 12:05:00,39.59,39.61,39.56,39.58,134487.90103410554,14.7044,14.7118,14.6933,14.7007,134487.901
2007-05-22 12:10:00,39.58,39.62,39.58,39.61,71920.38832279504,14.7007,14.7156,14.7007,14.7118,71920.3883
2007-05-22 12:15:00,39.61,39.63,39.58,39.6,154053.68679606175,14.7118,14.7193,14.7007,14.7081,154053.6868
2007-05-22 12:20:00,39.59,39.61,39.59,39.61,43539.24853622122,14.7044,14.7118,14.7044,14.7118,43539.2485
2007-05-22 12:25:00,39.61,39.64,39.6,39.61,87616.01865930937,14.7118,14.723,14.7081,14.7118,87616.0187
2007-05-22 12:30:00,39.6,39.62,39.59,39.6,77080.59555671757,14.7081,14.7156,14.7044,14.7081,77080.5956
2007-05-22 12:35:00,39.59,39.6,39.56,39.59,108364.3519123728,14.7044,14.7081,14.6933,14.7044,108364.3519
2007-05-22 12:40:00,39.59,39.61,39.57,39.61,54182.1759561864,14.7044,14.7118,14.697,14.7118,54182.176
2007-05-22 12:45:00,39.61,39.62,39.58,39.59,135562.9442078394,14.7118,14.7156,14.7007,14.7044,135562.9442
2007-05-22 12:50:00,39.59,39.61,39.58,39.6,70415.32787956765,14.7044,14.7118,14.7007,14.7081,70415.3279
2007-05-22 12:55:00,39.61,39.63,39.6,39.62,237584.5413951825,14.7118,14.7193,14.7081,14.7156,237584.5414
2007-05-22 13:00:00,39.62,39.63,39.58,39.62,178887.18410931385,14.7156,14.7193,14.7007,14.7156,178887.1841
2007-05-22 13:05:00,39.62,39.64,39.62,39.64,140615.64712438852,14.7156,14.723,14.7156,14.723,140615.6471
2007-05-22 13:10:00,39.64,39.64,39.59,39.6,128360.15494382256,14.723,14.723,14.7044,14.7081,128360.1549
2007-05-22 13:15:00,39.6,39.63,39.58,39.59,73855.46603551599,14.7081,14.7193,14.7007,14.7044,73855.466
2007-05-22 13:20:00,39.58,39.6,39.58,39.59,48699.45577014373,14.7007,14.7081,14.7007,14.7044,48699.4558
2007-05-22 13:25:00,39.59,39.6,39.59,39.6,37303.99812856485,14.7044,14.7081,14.7044,14.7081,37303.9981
2007-05-22 13:30:00,39.59,39.63,39.59,39.62,83100.83732962716,14.7044,14.7193,14.7044,14.7156,83100.8373
2007-05-22 13:35:00,39.62,39.63,39.6,39.6,73855.46603551599,14.7156,14.7193,14.7081,14.7081,73855.466
2007-05-22 13:40:00,39.61,39.62,39.6,39.61,59127.37455536215,14.7118,14.7156,14.7081,14.7118,59127.3746
2007-05-22 13:45:00,39.61,39.62,39.6,39.62,35691.43336796406,14.7118,14.7156,14.7081,14.7156,35691.4334
2007-05-22 13:50:00,39.61,39.64,39.58,39.59,492477.27788748,14.7118,14.723,14.7007,14.7044,492477.2779
2007-05-22 13:55:00,39.6,39.63,39.58,39.62,139218.09099853452,14.7081,14.7193,14.7007,14.7156,139218.091
2007-05-22 14:00:00,39.62,39.62,39.59,39.6,90518.63522839078,14.7156,14.7156,14.7044,14.7081,90518.6352
2007-05-22 14:05:00,39.61,39.63,39.59,39.61,109331.89076873328,14.7118,14.7193,14.7044,14.7118,109331.8908
2007-05-22 14:10:00,39.62,39.64,39.61,39.64,140293.13417226836,14.7156,14.723,14.7118,14.723,140293.1342
2007-05-22 14:15:00,39.63,39.64,39.61,39.61,106751.78715177202,14.7193,14.723,14.7118,14.7118,106751.7872
2007-05-22 14:20:00,39.61,39.62,39.61,39.62,69770.30197532734,14.7118,14.7156,14.7118,14.7156,69770.302
2007-05-22 14:25:00,39.62,39.62,39.61,39.61,32358.799529389104,14.7156,14.7156,14.7118,14.7118,32358.7995
2007-05-22 14:30:00,39.62,39.63,39.59,39.63,138143.04782480063,14.7156,14.7193,14.7044,14.7193,138143.0478
2007-05-22 14:35:00,39.63,39.63,39.58,39.61,190497.6503856395,14.7193,14.7193,14.7007,14.7118,190497.6504
2007-05-22 14:40:00,39.61,39.62,39.59,39.62,95678.84246231327,14.7118,14.7156,14.7044,14.7156,95678.8425
2007-05-22 14:45:00,39.62,39.63,39.61,39.61,75253.02216137001,14.7156,14.7193,14.7118,14.7118,75253.0222
2007-05-22 14:50:00,39.62,39.63,39.61,39.63,47409.40396166311,14.7156,14.7193,14.7118,14.7193,47409.404
2007-05-22 14:55:00,39.63,39.63,39.62,39.62,100624.04106148904,14.7193,14.7193,14.7156,14.7156,100624.0411
2007-05-22 15:00:00,39.62,39.63,39.62,39.63,67405.20699311285,14.7156,14.7193,14.7156,14.7193,67405.207
2007-05-22 15:05:00,39.62,39.63,39.62,39.62,90088.61795889724,14.7156,14.7193,14.7156,14.7156,90088.618
2007-05-22 15:10:00,39.63,39.63,39.61,39.62,121694.88726667264,14.7193,14.7193,14.7118,14.7156,121694.8873
2007-05-22 15:15:00,39.61,39.62,39.58,39.6,153408.66089182143,14.7118,14.7156,14.7007,14.7081,153408.6609
2007-05-22 15:20:00,39.6,39.63,39.59,39.6,152548.62635283434,14.7081,14.7193,14.7044,14.7081,152548.6264
2007-05-22 15:25:00,39.6,39.62,39.59,39.62,82240.80279064008,14.7081,14.7156,14.7044,14.7156,82240.8028
2007-05-22 15:30:00,39.61,39.63,39.61,39.62,84820.90640760133,14.7118,14.7193,14.7118,14.7156,84820.9064
2007-05-22 15:35:00,39.62,39.63,39.59,39.6,189422.60721190565,14.7156,14.7193,14.7044,14.7081,189422.6072
2007-05-22 15:40:00,39.6,39.61,39.59,39.61,185982.4690559573,14.7081,14.7118,14.7044,14.7118,185982.4691
2007-05-22 15:45:00,39.6,39.64,39.6,39.64,454850.76680679497,14.7081,14.723,14.7081,14.723,454850.7668
2007-05-22 15:50:00,39.63,39.64,39.6,39.62,247474.938593534,14.7193,14.723,14.7081,14.7156,247474.9386
2007-05-22 15:55:00,39.61,39.64,39.61,39.63,604066.7593210543,14.7118,14.723,14.7118,14.7193,604066.7593
2007-05-23 09:30:00,39.94,40.03,39.64,39.66,306172.29587940255,14.8344,14.8678,14.723,14.7304,306172.2959
2007-05-23 09:35:00,39.66,39.7,39.64,39.67,264460.6207385289,14.7304,14.7453,14.723,14.7341,264460.6207
2007-05-23 09:40:00,39.67,39.69,39.64,39.64,194367.8058110814,14.7341,14.7416,14.723,14.723,194367.8058
2007-05-23 09:45:00,39.64,39.66,39.64,39.66,160718.95447321166,14.723,14.7304,14.723,14.7304,160718.9545
2007-05-23 09:50:00,39.66,39.69,39.64,39.66,135455.43989046602,14.7304,14.7416,14.723,14.7304,135455.4399
2007-05-23 09:55:00,39.65,39.72,39.65,39.66,231349.29098752607,14.7267,14.7527,14.7267,14.7304,231349.291
2007-05-23 10:00:00,39.67,39.71,39.64,39.67,213933.5915730376,14.7341,14.749,14.723,14.7341,213933.5916
2007-05-23 10:05:00,39.67,39.68,39.64,39.67,171791.8991626704,14.7341,14.7378,14.723,14.7341,171791.8992
2007-05-23 10:10:00,39.67,39.7,39.65,39.67,135670.4485252128,14.7341,14.7453,14.7267,14.7341,135670.4485
2007-05-23 10:15:00,39.67,39.7,39.67,39.7,90626.13954576416,14.7341,14.7453,14.7341,14.7453,90626.1395
2007-05-23 10:20:00,39.69,39.7,39.65,39.65,99764.00652250196,14.7416,14.7453,14.7267,14.7267,99764.0065
2007-05-23 10:25:00,39.65,39.7,39.65,39.69,96001.35541443343,14.7267,14.7453,14.7267,14.7416,96001.3554
2007-05-23 10:30:00,39.69,39.69,39.65,39.69,177274.61934871305,14.7416,14.7416,14.7267,14.7416,177274.6193
2007-05-23 10:35:00,39.69,39.69,39.67,39.67,73640.45740076923,14.7416,14.7416,14.7341,14.7341,73640.4574
2007-05-23 10:40:00,39.68,39.69,39.66,39.67,152441.12203546095,14.7378,14.7416,14.7304,14.7341,152441.122
2007-05-23 10:45:00,39.66,39.68,39.66,39.67,134917.9183035991,14.7304,14.7378,14.7304,14.7341,134917.9183
2007-05-23 10:50:00,39.67,39.68,39.66,39.67,89013.57478516338,14.7341,14.7378,14.7304,14.7341,89013.5748
2007-05-23 10:55:00,39.67,39.68,39.66,39.66,41711.67514087366,14.7341,14.7378,14.7304,14.7304,41711.6751
2007-05-23 11:00:00,39.66,39.67,39.66,39.66,79338.18622155866,14.7304,14.7341,14.7304,14.7304,79338.1862
2007-05-23 11:05:00,39.66,39.67,39.66,39.66,63965.06883716451,14.7304,14.7341,14.7304,14.7304,63965.0688
2007-05-23 11:10:00,39.66,39.67,39.64,39.65,145238.3327714441,14.7304,14.7341,14.723,14.7267,145238.3328
2007-05-23 11:15:00,39.65,39.65,39.63,39.63,90196.12227627062,14.7267,14.7267,14.7193,14.7193,90196.1223
2007-05-23 11:20:00,39.64,39.64,39.61,39.62,101806.58855259628,14.723,14.723,14.7118,14.7156,101806.5886
2007-05-23 11:25:00,39.62,39.62,39.61,39.62,52784.61983033239,14.7156,14.7156,14.7118,14.7156,52784.6198
2007-05-23 11:30:00,39.62,39.62,39.61,39.62,329178.2197973071,14.7156,14.7156,14.7118,14.7156,329178.2198
2007-05-23 11:35:00,39.61,39.62,39.51,39.51,362612.0625004301,14.7118,14.7156,14.6747,14.6747,362612.0625
2007-05-23 11:40:00,39.51,39.54,39.47,39.52,414751.6564265221,14.6747,14.6858,14.6598,14.6784,414751.6564
2007-05-23 11:45:00,39.51,39.53,39.51,39.52,84820.90640760133,14.6747,14.6821,14.6747,14.6784,84820.9064
2007-05-23 11:50:00,39.52,39.55,39.49,39.49,189745.1201640258,14.6784,14.6896,14.6673,14.6673,189745.1202
2007-05-23 11:55:00,39.5,39.5,39.4,39.42,379705.2489627984,14.671,14.671,14.6338,14.6413,379705.249
2007-05-23 12:00:00,39.42,39.49,39.42,39.49,205333.24618316675,14.6413,14.6673,14.6413,14.6673,205333.2462
2007-05-23 12:05:00,39.49,39.53,39.48,39.53,115674.64549376303,14.6673,14.6821,14.6636,14.6821,115674.6455
2007-05-23 12:10:00,39.53,39.54,39.51,39.53,98258.94607927457,14.6821,14.6858,14.6747,14.6821,98258.9461
2007-05-23 12:15:00,39.52,39.54,39.52,39.53,131262.77151290397,14.6784,14.6858,14.6784,14.6821,131262.7715
2007-05-23 12:20:00,39.53,39.56,39.52,39.56,89981.11364152386,14.6821,14.6933,14.6784,14.6933,89981.1136
2007-05-23 12:25:00,39.56,39.58,39.53,39.57,74715.50057450308,14.6933,14.7007,14.6821,14.697,74715.5006
2007-05-23 12:30:00,39.58,39.6,39.57,39.59,112019.49870306792,14.7007,14.7081,14.697,14.7044,112019.4987
2007-05-23 12:35:00,39.6,39.63,39.59,39.63,132122.80605189106,14.7081,14.7193,14.7044,14.7193,132122.8061
2007-05-23 12:40:00,39.63,39.64,39.61,39.63,178457.1668398203,14.7193,14.723,14.7118,14.7193,178457.1668
2007-05-23 12:45:00,39.63,39.63,39.62,39.63,92776.22589323188,14.7193,14.7193,14.7156,14.7193,92776.2259
2007-05-23 12:50:00,39.63,39.63,39.62,39.63,55902.24503416058,14.7193,14.7193,14.7156,14.7193,55902.245
2007-05-23 12:55:00,39.62,39.64,39.6,39.64,116427.17571537674,14.7156,14.723,14.7081,14.723,116427.1757
2007-05-23 13:00:00,39.64,39.64,39.62,39.64,58804.86160324199,14.723,14.723,14.7156,14.723,58804.8616
2007-05-23 13:05:00,39.64,39.66,39.62,39.66,174372.00277963164,14.723,14.7304,14.7156,14.7304,174372.0028
2007-05-23 13:10:00,39.66,39.66,39.64,39.64,101376.57128310272,14.7304,14.7304,14.723,14.723,101376.5713
2007-05-23 13:15:00,39.64,39.65,39.62,39.62,48591.95145277035,14.723,14.7267,14.7156,14.7156,48591.9515
2007-05-23 13:20:00,39.62,39.67,39.61,39.67,184692.41724747667,14.7156,14.7341,14.7118,14.7341,184692.4172
2007-05-23 13:25:00,39.67,39.67,39.66,39.67,48806.96008751712,14.7341,14.7341,14.7304,14.7341,48806.9601
2007-05-23 13:30:00,39.67,39.7,39.66,39.7,109761.90803822684,14.7341,14.7453,14.7304,14.7453,109761.908
2007-05-23 13:35:00,39.7,39.7,39.68,39.68,169964.32576732282,14.7453,14.7453,14.7378,14.7378,169964.3258
2007-05-23 13:40:00,39.69,39.72,39.67,39.72,210278.44478234247,14.7416,14.7527,14.7341,14.7527,210278.4448
2007-05-23 13:45:00,39.71,39.75,39.71,39.73,148678.47092739245,14.749,14.7638,14.749,14.7564,148678.4709
2007-05-23 13:50:00,39.72,39.74,39.71,39.73,98151.44176190117,14.7527,14.7601,14.749,14.7564,98151.4418
2007-05-23 13:55:00,39.73,39.74,39.69,39.69,152871.1393049545,14.7564,14.7601,14.7416,14.7416,152871.1393
2007-05-23 14:00:00,39.7,39.73,39.63,39.64,249732.52925837503,14.7453,14.7564,14.7193,14.723,249732.5293
2007-05-23 14:05:00,39.66,39.68,39.64,39.64,176952.1063965929,14.7304,14.7378,14.723,14.723,176952.1064
2007-05-23 14:10:00,39.65,39.68,39.64,39.66,73962.97035288937,14.7267,14.7378,14.723,14.7304,73962.9704
2007-05-23 14:15:00,39.67,39.67,39.61,39.62,146743.39321467152,14.7341,14.7341,14.7118,14.7156,146743.3932
2007-05-23 14:20:00,39.62,39.63,39.56,39.62,197915.4482844032,14.7156,14.7193,14.6933,14.7156,197915.4483
2007-05-23 14:25:00,39.61,39.62,39.51,39.57,230274.24781379223,14.7118,14.7156,14.6747,14.697,230274.2478
2007-05-23 14:30:00,39.57,39.63,39.57,39.62,86325.96685082874,14.697,14.7193,14.697,14.7156,86325.9669
2007-05-23 14:35:00,39.61,39.62,39.6,39.61,94603.79928857944,14.7118,14.7156,14.7081,14.7118,94603.7993
2007-05-23 14:40:00,39.6,39.62,39.57,39.61,147925.94070577875,14.7081,14.7156,14.697,14.7118,147925.9407
2007-05-23 14:45:00,39.61,39.67,39.6,39.65,240702.16659901064,14.7118,14.7341,14.7081,14.7267,240702.1666
2007-05-23 14:50:00,39.65,39.69,39.65,39.68,67942.72857997978,14.7267,14.7416,14.7267,14.7378,67942.7286
2007-05-23 14:55:00,39.68,39.71,39.67,39.69,103311.64899582368,14.7378,14.749,14.7341,14.7416,103311.649
2007-05-23 15:00:00,39.7,39.71,39.66,39.7,321760.4218985435,14.7453,14.749,14.7304,14.7453,321760.4219
2007-05-23 15:05:00,39.7,39.7,39.68,39.68,140508.14280701513,14.7453,14.7453,14.7378,14.7378,140508.1428
2007-05-23 15:10:00,39.69,39.69,39.66,39.67,367449.7567822324,14.7416,14.7416,14.7304,14.7341,367449.7568
2007-05-23 15:15:00,39.67,39.69,39.66,39.67,125027.5211052476,14.7341,14.7416,14.7304,14.7341,125027.5211
2007-05-23 15:20:00,39.68,39.75,39.66,39.74,284348.91945260525,14.7378,14.7638,14.7304,14.7601,284348.9195
2007-05-23 15:25:00,39.74,39.74,39.7,39.73,155773.7558740359,14.7601,14.7601,14.7453,14.7564,155773.7559
2007-05-23 15:30:00,39.74,39.74,39.69,39.7,137605.52623793372,14.7601,14.7601,14.7416,14.7453,137605.5262
2007-05-23 15:35:00,39.7,39.73,39.69,39.7,167814.23941985512,14.7453,14.7564,14.7416,14.7453,167814.2394
2007-05-23 15:40:00,39.69,39.74,39.69,39.72,404646.25059342384,14.7416,14.7601,14.7416,14.7527,404646.2506
2007-05-23 15:45:00,39.73,39.77,39.72,39.73,377985.1798848242,14.7564,14.7713,14.7527,14.7564,377985.1799
2007-05-23 15:50:00,39.73,39.74,39.68,39.74,325415.5686892386,14.7564,14.7601,14.7378,14.7601,325415.5687
2007-05-23 15:55:00,39.74,39.75,39.68,39.68,356484.31641014706,14.7601,14.7638,14.7378,14.7378,356484.3164
2007-05-24 09:30:00,39.65,39.79,39.64,39.67,308644.89517899044,14.7267,14.7787,14.723,14.7341,308644.8952
2007-05-24 09:35:00,39.67,39.74,39.64,39.74,122662.42612303312,14.7341,14.7601,14.723,14.7601,122662.4261
2007-05-24 09:40:00,39.74,39.75,39.71,39.73,159428.90266473102,14.7601,14.7638,14.749,14.7564,159428.9027
2007-05-24 09:45:00,39.73,39.77,39.71,39.74,368202.2870038461,14.7564,14.7713,14.749,14.7601,368202.287
2007-05-24 09:50:00,39.75,39.77,39.71,39.74,160718.95447321166,14.7638,14.7713,14.749,14.7601,160718.9545
2007-05-24 09:55:00,39.74,39.78,39.73,39.75,183402.3654389961,14.7601,14.775,14.7564,14.7638,183402.3654
2007-05-24 10:00:00,39.75,39.81,39.72,39.78,444745.3609736968,14.7638,14.7861,14.7527,14.775,444745.361
2007-05-24 10:05:00,39.79,39.84,39.77,39.8,192755.2410504806,14.7787,14.7973,14.7713,14.7824,192755.2411
2007-05-24 10:10:00,39.8,39.85,39.79,39.8,141045.66439388206,14.7824,14.801,14.7787,14.7824,141045.6644
2007-05-24 10:15:00,39.81,39.82,39.77,39.8,133842.87512986522,14.7861,14.7898,14.7713,14.7824,133842.8751
2007-05-24 10:20:00,39.8,39.81,39.78,39.78,98688.9633487681,14.7824,14.7861,14.775,14.775,98688.9633
2007-05-24 10:25:00,39.78,39.78,39.72,39.77,204903.2289136732,14.775,14.775,14.7527,14.7713,204903.2289
2007-05-24 10:30:00,39.77,39.78,39.68,39.68,320792.883042183,14.7713,14.775,14.7378,14.7378,320792.883
2007-05-24 10:35:00,39.68,39.78,39.68,39.72,224146.5017235092,14.7378,14.775,14.7378,14.7527,224146.5017
2007-05-24 10:40:00,39.72,39.74,39.68,39.7,123629.96497939358,14.7527,14.7601,14.7378,14.7453,123629.965
2007-05-24 10:45:00,39.69,39.7,39.66,39.68,112987.0375594284,14.7416,14.7453,14.7304,14.7378,112987.0376
2007-05-24 10:50:00,39.69,39.72,39.68,39.69,96861.38995342054,14.7416,14.7527,14.7378,14.7416,96861.39
2007-05-24 10:55:00,39.69,39.7,39.62,39.64,255000.2408096709,14.7416,14.7453,14.7156,14.723,255000.2408
2007-05-24 11:00:00,39.64,39.66,39.58,39.61,214363.6088425312,14.723,14.7304,14.7007,14.7118,214363.6088
2007-05-24 11:05:00,39.61,39.63,39.57,39.6,225974.0751188568,14.7118,14.7193,14.697,14.7081,225974.0751
2007-05-24 11:10:00,39.6,39.61,39.6,39.6,67082.69404099269,14.7081,14.7118,14.7081,14.7081,67082.694
2007-05-24 11:15:00,39.61,39.63,39.56,39.58,156096.26882615607,14.7118,14.7193,14.6933,14.7007,156096.2688
2007-05-24 11:20:00,39.58,39.65,39.58,39.62,84713.40209022794,14.7007,14.7267,14.7007,14.7156,84713.4021
2007-05-24 11:25:00,39.62,39.62,39.52,39.53,214686.1217946513,14.7156,14.7156,14.6784,14.6821,214686.1218
2007-05-24 11:30:00,39.54,39.61,39.49,39.57,248657.4860846412,14.6858,14.7118,14.6673,14.697,248657.4861
2007-05-24 11:35:00,39.57,39.58,39.54,39.56,71812.88400542167,14.697,14.7007,14.6858,14.6933,71812.884
2007-05-24 11:40:00,39.56,39.56,39.51,39.55,71060.35378380796,14.6933,14.6933,14.6747,14.6896,71060.3538
2007-05-24 11:45:00,39.54,39.58,39.52,39.58,87508.51434193598,14.6858,14.7007,14.6784,14.7007,87508.5143
2007-05-24 11:50:00,39.58,39.6,39.55,39.55,57944.8270642549,14.7007,14.7081,14.6896,14.6896,57944.8271
2007-05-24 11:55:00,39.55,39.61,39.54,39.61,88153.5402461763,14.6896,14.7118,14.6858,14.7118,88153.5402
2007-05-24 12:00:00,39.62,39.66,39.58,39.64,146635.88889729814,14.7156,14.7304,14.7007,14.723,146635.8889
2007-05-24 12:05:00,39.64,39.65,39.61,39.64,87938.53161142953,14.723,14.7267,14.7118,14.723,87938.5316
2007-05-24 12:10:00,39.63,39.63,39.56,39.57,112342.01165518808,14.7193,14.7193,14.6933,14.697,112342.0117
2007-05-24 12:15:00,39.57,39.62,39.54,39.54,58374.84433374845,14.697,14.7156,14.6858,14.6858,58374.8443
2007-05-24 12:20:00,39.54,39.6,39.54,39.59,107611.82169075913,14.6858,14.7081,14.6858,14.7044,107611.8217
2007-05-24 12:25:00,39.59,39.6,39.56,39.57,73855.46603551599,14.7044,14.7081,14.6933,14.697,73855.466
2007-05-24 12:30:00,39.56,39.58,39.46,39.49,115029.61958952271,14.6933,14.7007,14.6561,14.6673,115029.6196
2007-05-24 12:35:00,39.48,39.51,39.44,39.49,492047.2606179864,14.6636,14.6747,14.6487,14.6673,492047.2606
2007-05-24 12:40:00,39.49,39.52,39.48,39.5,101914.09286996968,14.6673,14.6784,14.6636,14.671,101914.0929
2007-05-24 12:45:00,39.51,39.57,39.5,39.51,134810.4139862257,14.6747,14.697,14.671,14.6747,134810.414
2007-05-24 12:50:00,39.51,39.53,39.51,39.53,40206.61469764626,14.6747,14.6821,14.6747,14.6821,40206.6147
2007-05-24 12:55:00,39.52,39.58,39.52,39.57,116857.19298487029,14.6784,14.7007,14.6784,14.697,116857.193
2007-05-24 13:00:00,39.57,39.62,39.57,39.61,46549.36942267602,14.697,14.7156,14.697,14.7118,46549.3694
2007-05-24 13:05:00,39.61,39.62,39.59,39.59,106966.7957865188,14.7118,14.7156,14.7044,14.7044,106966.7958
2007-05-24 13:10:00,39.59,39.6,39.55,39.57,132015.30173451768,14.7044,14.7081,14.6896,14.697,132015.3017
2007-05-24 13:15:00,39.58,39.61,39.56,39.59,95248.82519281976,14.7007,14.7118,14.6933,14.7044,95248.8252
2007-05-24 13:20:00,39.59,39.63,39.59,39.63,59772.40045960246,14.7044,14.7193,14.7044,14.7193,59772.4005
2007-05-24 13:25:00,39.63,39.63,39.59,39.61,52139.59392609208,14.7193,14.7193,14.7044,14.7118,52139.5939
2007-05-24 13:30:00,39.6,39.61,39.55,39.56,99333.9892530084,14.7081,14.7118,14.6896,14.6933,99333.9893
2007-05-24 13:35:00,39.56,39.58,39.55,39.56,69017.77175371363,14.6933,14.7007,14.6896,14.6933,69017.7718
2007-05-24 13:40:00,39.56,39.6,39.56,39.6,60847.44363333632,14.6933,14.7081,14.6933,14.7081,60847.4436
2007-05-24 13:45:00,39.6,39.63,39.59,39.59,71597.8753706749,14.7081,14.7193,14.7044,14.7044,71597.8754
2007-05-24 13:50:00,39.6,39.62,39.58,39.61,81703.28120377315,14.7081,14.7156,14.7007,14.7118,81703.2812
2007-05-24 13:55:00,39.62,39.67,39.61,39.66,67727.71994523301,14.7156,14.7341,14.7118,14.7304,67727.7199
2007-05-24 14:00:00,39.66,39.67,39.64,39.64,100301.52810936888,14.7304,14.7341,14.723,14.723,100301.5281
2007-05-24 14:05:00,39.64,39.65,39.6,39.61,149215.9925142594,14.723,14.7267,14.7081,14.7118,149215.9925
2007-05-24 14:10:00,39.62,39.62,39.59,39.59,116964.69730224369,14.7156,14.7156,14.7044,14.7044,116964.6973
2007-05-24 14:15:00,39.6,39.62,39.58,39.59,108256.84759499942,14.7081,14.7156,14.7007,14.7044,108256.8476
2007-05-24 14:20:00,39.59,39.63,39.59,39.62,168029.2480546019,14.7044,14.7193,14.7044,14.7156,168029.2481
2007-05-24 14:25:00,39.61,39.61,39.58,39.59,62460.0083939371,14.7118,14.7118,14.7007,14.7044,62460.0084
2007-05-24 14:30:00,39.59,39.63,39.58,39.62,76865.5869219708,14.7044,14.7193,14.7007,14.7156,76865.5869
2007-05-24 14:35:00,39.62,39.63,39.55,39.55,142335.7162023627,14.7156,14.7193,14.6896,14.6896,142335.7162
2007-05-24 14:40:00,39.55,39.6,39.55,39.59,199097.99577551035,14.6896,14.7081,14.6896,14.7044,199097.9958
2007-05-24 14:45:00,39.59,39.59,39.54,39.58,152763.6349875811,14.7044,14.7044,14.6858,14.7007,152763.635
2007-05-24 14:50:00,39.58,39.59,39.56,39.58,68050.23289735317,14.7007,14.7044,14.6933,14.7007,68050.2329
2007-05-24 14:55:00,39.59,39.59,39.54,39.55,122662.42612303312,14.7044,14.7044,14.6858,14.6896,122662.4261
2007-05-24 15:00:00,39.55,39.6,39.54,39.59,127285.1117700887,14.6896,14.7081,14.6858,14.7044,127285.1118
2007-05-24 15:05:00,39.58,39.6,39.56,39.59,182112.31363051545,14.7007,14.7081,14.6933,14.7044,182112.3136
2007-05-24 15:10:00,39.59,39.6,39.53,39.55,170501.84735418975,14.7044,14.7081,14.6821,14.6896,170501.8474
2007-05-24 15:15:00,39.55,39.57,39.54,39.55,126102.56427898146,14.6896,14.697,14.6858,14.6896,126102.5643
2007-05-24 15:20:00,39.55,39.59,39.55,39.57,200173.03894924425,14.6896,14.7044,14.6896,14.697,200173.0389
2007-05-24 15:25:00,39.58,39.59,39.55,39.57,170501.84735418975,14.7007,14.7044,14.6896,14.697,170501.8474
2007-05-24 15:30:00,39.57,39.57,39.53,39.55,129435.1981175564,14.697,14.697,14.6821,14.6896,129435.1981
2007-05-24 15:35:00,39.55,39.56,39.53,39.53,126640.08586584838,14.6896,14.6933,14.6821,14.6821,126640.0859
2007-05-24 15:40:00,39.53,39.58,39.53,39.56,156741.2947303964,14.6821,14.7007,14.6821,14.6933,156741.2947
2007-05-24 15:45:00,39.56,39.58,39.56,39.58,126102.56427898146,14.6933,14.7007,14.6933,14.7007,126102.5643
2007-05-24 15:50:00,39.58,39.58,39.56,39.57,96323.8683665536,14.7007,14.7007,14.6933,14.697,96323.8684
2007-05-24 15:55:00,39.56,39.59,39.54,39.58,496132.4246781751,14.6933,14.7044,14.6858,14.7007,496132.4247
2007-05-25 09:30:00,39.58,39.63,39.5,39.5,212213.52249506343,14.7007,14.7193,14.671,14.671,212213.5225
2007-05-25 09:35:00,39.51,39.51,39.35,39.45,423889.5234032599,14.6747,14.6747,14.6153,14.6524,423889.5234
2007-05-25 09:40:00,39.46,39.46,39.42,39.42,164911.6228507737,14.6561,14.6561,14.6413,14.6413,164911.6229
2007-05-25 09:45:00,39.43,39.46,39.42,39.42,200818.0648534845,14.645,14.6561,14.6413,14.6413,200818.0649
2007-05-25 09:50:00,39.42,39.46,39.38,39.43,232531.8384786333,14.6413,14.6561,14.6264,14.645,232531.8385
2007-05-25 09:55:00,39.42,39.43,39.4,39.4,63320.04293292419,14.6413,14.645,14.6338,14.6338,63320.0429
2007-05-25 10:00:00,39.4,39.43,39.35,39.4,324233.0211981313,14.6338,14.645,14.6153,14.6338,324233.0212
2007-05-25 10:05:00,39.4,39.4,39.38,39.38,115352.13254164287,14.6338,14.6338,14.6264,14.6264,115352.1325
2007-05-25 10:10:00,39.38,39.41,39.37,39.39,189315.10289453223,14.6264,14.6376,14.6227,14.6301,189315.1029
2007-05-25 10:15:00,39.39,39.43,39.37,39.37,179962.22728304772,14.6301,14.645,14.6227,14.6227,179962.2273
2007-05-25 10:20:00,39.37,39.38,39.33,39.33,185552.45178646376,14.6227,14.6264,14.6078,14.6078,185552.4518
2007-05-25 10:25:00,39.33,39.38,39.33,39.37,175124.53300124535,14.6078,14.6264,14.6078,14.6227,175124.533
2007-05-25 10:30:00,39.38,39.38,39.35,39.36,189852.6244813992,14.6264,14.6264,14.6153,14.619,189852.6245
2007-05-25 10:35:00,39.35,39.38,39.34,39.38,254892.73649229755,14.6153,14.6264,14.6116,14.6264,254892.7365
2007-05-25 10:40:00,39.38,39.4,39.37,39.4,172651.9337016575,14.6264,14.6338,14.6227,14.6338,172651.9337
2007-05-25 10:45:00,39.4,39.42,39.38,39.4,99011.47630088826,14.6338,14.6413,14.6264,14.6338,99011.4763
2007-05-25 10:50:00,39.4,39.42,39.38,39.41,139325.5953159079,14.6338,14.6413,14.6264,14.6376,139325.5953
2007-05-25 10:55:00,39.41,39.43,39.4,39.42,76113.05670035709,14.6376,14.645,14.6338,14.6413,76113.0567
2007-05-25 11:00:00,39.42,39.42,39.36,39.37,183187.35680424928,14.6413,14.6413,14.619,14.6227,183187.3568
2007-05-25 11:05:00,39.37,39.38,39.35,39.36,183939.88702586296,14.6227,14.6264,14.6153,14.619,183939.887
2007-05-25 11:10:00,39.36,39.4,39.36,39.4,64180.07747191128,14.619,14.6338,14.619,14.6338,64180.0775
2007-05-25 11:15:00,39.4,39.42,39.39,39.41,83100.83732962716,14.6338,14.6413,14.6301,14.6376,83100.8373
2007-05-25 11:20:00,39.4,39.41,39.38,39.39,69555.29334058057,14.6338,14.6376,14.6264,14.6301,69555.2933
2007-05-25 11:25:00,39.4,39.42,39.39,39.39,77618.11714358449,14.6338,14.6413,14.6301,14.6301,77618.1171
2007-05-25 11:30:00,39.4,39.46,39.39,39.45,155128.7299697956,14.6338,14.6561,14.6301,14.6524,155128.73
2007-05-25 11:35:00,39.45,39.47,39.43,39.45,188132.555403425,14.6524,14.6598,14.645,14.6524,188132.5554
2007-05-25 11:40:00,39.46,39.47,39.43,39.47,165664.1530723874,14.6561,14.6598,14.645,14.6598,165664.1531
2007-05-25 11:45:00,39.46,39.48,39.45,39.48,119544.80091920492,14.6561,14.6636,14.6524,14.6636,119544.8009
2007-05-25 11:50:00,39.48,39.49,39.47,39.48,108364.3519123728,14.6636,14.6673,14.6598,14.6636,108364.3519
2007-05-25 11:55:00,39.47,39.5,39.47,39.5,73855.46603551599,14.6598,14.671,14.6598,14.671,73855.466
2007-05-25 12:00:00,39.5,39.5,39.46,39.48,141475.6816633756,14.671,14.671,14.6561,14.6636,141475.6817
2007-05-25 12:05:00,39.48,39.48,39.43,39.44,72565.41422703536,14.6636,14.6636,14.645,14.6487,72565.4142
2007-05-25 12:10:00,39.44,39.45,39.38,39.39,154483.7040655553,14.6487,14.6524,14.6264,14.6301,154483.7041
2007-05-25 12:15:00,39.38,39.42,39.38,39.42,99548.99788775518,14.6264,14.6413,14.6264,14.6413,99548.9979
2007-05-25 12:20:00,39.41,39.42,39.39,39.39,43324.23990147445,14.6376,14.6413,14.6301,14.6301,43324.2399
2007-05-25 12:25:00,39.4,39.4,39.34,39.37,136637.98738157324,14.6338,14.6338,14.6116,14.6227,136637.9874
2007-05-25 12:30:00,39.38,39.39,39.36,39.38,79660.69917367882,14.6264,14.6301,14.619,14.6264,79660.6992
2007-05-25 12:35:00,39.38,39.46,39.37,39.42,111481.977116201,14.6264,14.6561,14.6227,14.6413,111481.9771
2007-05-25 12:40:00,39.43,39.43,39.42,39.42,33111.329751002806,14.645,14.645,14.6413,14.6413,33111.3298
2007-05-25 12:45:00,39.43,39.43,39.42,39.42,38486.54561967209,14.645,14.645,14.6413,14.6413,38486.5456
2007-05-25 12:50:00,39.43,39.47,39.42,39.47,92238.70430636496,14.645,14.6598,14.6413,14.6598,92238.7043
2007-05-25 12:55:00,39.47,39.48,39.46,39.47,89873.60932415047,14.6598,14.6636,14.6561,14.6598,89873.6093
2007-05-25 13:00:00,39.46,39.49,39.46,39.48,90411.1309110174,14.6561,14.6673,14.6561,14.6636,90411.1309
2007-05-25 13:05:00,39.48,39.51,39.48,39.5,72672.91854440875,14.6636,14.6747,14.6636,14.671,72672.9185
2007-05-25 13:10:00,39.5,39.51,39.49,39.51,78908.16895206513,14.671,14.6747,14.6673,14.6747,78908.169
2007-05-25 13:15:00,39.51,39.52,39.51,39.51,90088.61795889724,14.6747,14.6784,14.6747,14.6747,90088.618
2007-05-25 13:20:00,39.51,39.51,39.51,39.51,49236.97735701066,14.6747,14.6747,14.6747,14.6747,49236.9774
2007-05-25 13:25:00,39.51,39.53,39.51,39.51,54612.19322567995,14.6747,14.6821,14.6747,14.6747,54612.1932
2007-05-25 13:30:00,39.51,39.52,39.5,39.5,97398.91154028746,14.6747,14.6784,14.671,14.671,97398.9115
2007-05-25 13:35:00,39.51,39.51,39.45,39.45,160718.95447321166,14.6747,14.6747,14.6524,14.6524,160718.9545
2007-05-25 13:40:00,39.45,39.46,39.45,39.45,76005.5523829837,14.6524,14.6561,14.6524,14.6524,76005.5524
2007-05-25 13:45:00,39.45,39.46,39.44,39.44,96001.35541443343,14.6524,14.6561,14.6487,14.6487,96001.3554
2007-05-25 13:50:00,39.45,39.45,39.44,39.45,43431.74421884783,14.6524,14.6524,14.6487,14.6524,43431.7442
2007-05-25 13:55:00,39.44,39.47,39.44,39.47,85465.93231184165,14.6487,14.6598,14.6487,14.6598,85465.9323
2007-05-25 14:00:00,39.47,39.48,39.45,39.45,171254.37757580346,14.6598,14.6636,14.6524,14.6524,171254.3776
2007-05-25 14:05:00,39.45,39.46,39.42,39.42,99979.01515724872,14.6524,14.6561,14.6413,14.6413,99979.0152
2007-05-25 14:10:00,39.42,39.45,39.41,39.42,155343.73860454236,14.6413,14.6524,14.6376,14.6413,155343.7386
2007-05-25 14:15:00,39.41,39.42,39.39,39.4,109869.41235560022,14.6376,14.6413,14.6301,14.6338,109869.4124
2007-05-25 14:20:00,39.41,39.44,39.4,39.44,58804.86160324199,14.6376,14.6487,14.6338,14.6487,58804.8616
2007-05-25 14:25:00,39.43,39.44,39.43,39.44,33648.85133786973,14.645,14.6487,14.645,14.6487,33648.8513
2007-05-25 14:30:00,39.44,39.44,39.43,39.43,49451.98599175744,14.6487,14.6487,14.645,14.645,49451.986
2007-05-25 14:35:00,39.44,39.44,39.43,39.44,51494.56802185176,14.6487,14.6487,14.645,14.6487,51494.568
2007-05-25 14:40:00,39.44,39.48,39.44,39.48,130617.74560866364,14.6487,14.6636,14.6487,14.6636,130617.7456
2007-05-25 14:45:00,39.48,39.51,39.47,39.5,78478.15168257158,14.6636,14.6747,14.6598,14.671,78478.1517
2007-05-25 14:50:00,39.5,39.51,39.49,39.49,53537.15005194609,14.671,14.6747,14.6673,14.6673,53537.1501
2007-05-25 14:55:00,39.5,39.5,39.49,39.5,82563.31574276024,14.671,14.671,14.6673,14.671,82563.3157
2007-05-25 15:00:00,39.49,39.51,39.49,39.51,83423.35028174732,14.6673,14.6747,14.6673,14.6747,83423.3503
2007-05-25 15:05:00,39.51,39.51,39.51,39.51,81595.77688639976,14.6747,14.6747,14.6747,14.6747,81595.7769
2007-05-25 15:10:00,39.51,39.51,39.49,39.49,137713.0305553071,14.6747,14.6747,14.6673,14.6673,137713.0306
2007-05-25 15:15:00,39.5,39.51,39.48,39.49,93636.26043221896,14.671,14.6747,14.6636,14.6673,93636.2604
2007-05-25 15:20:00,39.48,39.49,39.46,39.48,105676.74397803815,14.6636,14.6673,14.6561,14.6636,105676.744
2007-05-25 15:25:00,39.48,39.48,39.47,39.47,51924.585291345305,14.6636,14.6636,14.6598,14.6598,51924.5853
2007-05-25 15:30:00,39.48,39.49,39.47,39.49,144915.81981932395,14.6636,14.6673,14.6598,14.6673,144915.8198
2007-05-25 15:35:00,39.49,39.49,39.48,39.48,59127.37455536215,14.6673,14.6673,14.6636,14.6636,59127.3746
2007-05-25 15:40:00,39.48,39.49,39.48,39.48,77940.63009570465,14.6636,14.6673,14.6636,14.6636,77940.6301
2007-05-25 15:45:00,39.48,39.51,39.47,39.51,328855.70684518694,14.6636,14.6747,14.6598,14.6747,328855.7068
2007-05-25 15:50:00,39.51,39.52,39.51,39.52,189960.12879877252,14.6747,14.6784,14.6747,14.6784,189960.1288
2007-05-25 15:55:00,39.52,39.57,39.51,39.53,366482.217925872,14.6784,14.697,14.6747,14.6821,366482.2179
2007-05-29 09:30:00,39.61,39.78,39.61,39.71,319825.3441858225,14.7118,14.775,14.7118,14.749,319825.3442
2007-05-29 09:35:00,39.72,39.81,39.69,39.8,244034.8004375856,14.7527,14.7861,14.7416,14.7824,244034.8004
2007-05-29 09:40:00,39.79,39.81,39.73,39.77,156418.78177827623,14.7787,14.7861,14.7564,14.7713,156418.7818
2007-05-29 09:45:00,39.78,39.81,39.77,39.79,143303.25505872318,14.775,14.7861,14.7713,14.7787,143303.2551
2007-05-29 09:50:00,39.8,39.83,39.78,39.81,248764.99040201452,14.7824,14.7936,14.775,14.7861,248764.9904
2007-05-29 09:55:00,39.82,39.86,39.81,39.83,134595.40535147893,14.7898,14.8047,14.7861,14.7936,134595.4054
2007-05-29 10:00:00,39.83,39.89,39.81,39.86,297571.9504895317,14.7936,14.8158,14.7861,14.8047,297571.9505
2007-05-29 10:05:00,39.87,39.88,39.81,39.85,213181.06135142388,14.8084,14.8121,14.7861,14.801,213181.0614
2007-05-29 10:10:00,39.84,39.88,39.84,39.87,188992.5899424121,14.7973,14.8121,14.7973,14.8084,188992.5899
2007-05-29 10:15:00,39.86,39.88,39.84,39.87,100946.5540136092,14.8047,14.8121,14.7973,14.8084,100946.554
2007-05-29 10:20:00,39.86,39.87,39.8,39.84,261020.48258258053,14.8047,14.8084,14.7824,14.7973,261020.4826
2007-05-29 10:25:00,39.84,39.89,39.84,39.88,195980.37057168217,14.7973,14.8158,14.7973,14.8121,195980.3706
2007-05-29 10:30:00,39.89,39.91,39.88,39.9,316170.19739512744,14.8158,14.8233,14.8121,14.8196,316170.1974
2007-05-29 10:35:00,39.9,39.96,39.89,39.96,303054.67067557434,14.8196,14.8418,14.8158,14.8418,303054.6707
2007-05-29 10:40:00,39.96,39.97,39.94,39.95,184907.42588222344,14.8418,14.8456,14.8344,14.8381,184907.4259
2007-05-29 10:45:00,39.95,39.97,39.95,39.95,108256.84759499942,14.8381,14.8456,14.8381,14.8381,108256.8476
2007-05-29 10:50:00,39.95,39.97,39.95,39.97,230919.2737180325,14.8381,14.8456,14.8381,14.8456,230919.2737
2007-05-29 10:55:00,39.97,39.97,39.95,39.96,164481.60558128016,14.8456,14.8456,14.8381,14.8418,164481.6056
2007-05-29 11:00:00,39.97,39.97,39.91,39.92,327673.1593540797,14.8456,14.8456,14.8233,14.827,327673.1594
2007-05-29 11:05:00,39.92,39.95,39.91,39.92,194905.3273979483,14.827,14.8381,14.8233,14.827,194905.3274
2007-05-29 11:10:00,39.92,39.95,39.92,39.93,86540.9754855755,14.827,14.8381,14.827,14.8307,86540.9755
2007-05-29 11:15:00,39.93,39.95,39.93,39.94,82348.30710801347,14.8307,14.8381,14.8307,14.8344,82348.3071
2007-05-29 11:20:00,39.95,39.95,39.93,39.95,136422.97874682647,14.8381,14.8381,14.8307,14.8381,136422.9787
2007-05-29 11:25:00,39.94,39.97,39.94,39.96,167921.7437372285,14.8344,14.8456,14.8344,14.8418,167921.7437
2007-05-29 11:30:00,39.97,40.01,39.96,40.01,732426.914264877,14.8456,14.8604,14.8418,14.8604,732426.9143
2007-05-29 11:35:00,40.01,40.14,40.0,40.05,705873.3478736506,14.8604,14.9087,14.8567,14.8753,705873.3479
2007-05-29 11:40:00,40.05,40.06,39.99,40.0,175447.0459533655,14.8753,14.879,14.853,14.8567,175447.046
2007-05-29 11:45:00,40.01,40.03,39.98,39.99,221351.3894718012,14.8604,14.8678,14.8493,14.853,221351.3895
2007-05-29 11:50:00,39.99,39.99,39.94,39.94,95678.84246231327,14.853,14.853,14.8344,14.8344,95678.8425
2007-05-29 11:55:00,39.94,39.97,39.9,39.91,145023.32413669734,14.8344,14.8456,14.8196,14.8233,145023.3241
2007-05-29 12:00:00,39.9,39.91,39.87,39.87,117287.21025436385,14.8196,14.8233,14.8084,14.8084,117287.2103
2007-05-29 12:05:00,39.87,39.92,39.87,39.91,111266.96848145424,14.8084,14.827,14.8084,14.8233,111266.9685
2007-05-29 12:10:00,39.91,39.92,39.9,39.91,106751.78715177202,14.8233,14.827,14.8196,14.8233,106751.7872
2007-05-29 12:15:00,39.91,39.92,39.89,39.91,77510.6128262111,14.8233,14.827,14.8158,14.8233,77510.6128
2007-05-29 12:20:00,39.9,39.9,39.89,39.9,50097.01189599775,14.8196,14.8196,14.8158,14.8196,50097.0119
2007-05-29 12:25:00,39.9,39.9,39.87,39.87,89873.60932415047,14.8196,14.8196,14.8084,14.8084,89873.6093
2007-05-29 12:30:00,39.87,39.9,39.87,39.89,167706.73510248173,14.8084,14.8196,14.8084,14.8158,167706.7351
2007-05-29 12:35:00,39.89,39.92,39.88,39.91,82133.2984732667,14.8158,14.827,14.8121,14.8233,82133.2985
2007-05-29 12:40:00,39.91,39.93,39.9,39.92,79553.19485630543,14.8233,14.8307,14.8196,14.827,79553.1949
2007-05-29 12:45:00,39.92,39.94,39.91,39.92,62352.50407656372,14.827,14.8344,14.8233,14.827,62352.5041
2007-05-29 12:50:00,39.93,39.96,39.92,39.96,43969.26580571477,14.8307,14.8418,14.827,14.8418,43969.2658
2007-05-29 12:55:00,39.96,39.99,39.96,39.97,93636.26043221896,14.8418,14.853,14.8418,14.8456,93636.2604
2007-05-29 13:00:00,39.98,39.98,39.95,39.96,41604.17082350027,14.8493,14.8493,14.8381,14.8418,41604.1708
2007-05-29 13:05:00,39.97,39.98,39.96,39.97,35906.442002710835,14.8456,14.8493,14.8418,14.8456,35906.442
2007-05-29 13:10:00,39.98,40.0,39.97,39.98,99871.51083987534,14.8493,14.8567,14.8456,14.8493,99871.5108
2007-05-29 13:15:00,39.98,40.0,39.94,39.94,97936.4331271544,14.8493,14.8567,14.8344,14.8344,97936.4331
2007-05-29 13:20:00,39.94,39.95,39.88,39.88,188240.0597207984,14.8344,14.8381,14.8121,14.8121,188240.0597
2007-05-29 13:25:00,39.88,39.93,39.88,39.91,132230.31036926445,14.8121,14.8307,14.8121,14.8233,132230.3104
2007-05-29 13:30:00,39.91,39.95,39.91,39.91,81703.28120377315,14.8233,14.8381,14.8233,14.8233,81703.2812
2007-05-29 13:35:00,39.91,39.92,39.89,39.91,129005.18084806288,14.8233,14.827,14.8158,14.8233,129005.1808
2007-05-29 13:40:00,39.91,39.93,39.91,39.93,130617.74560866364,14.8233,14.8307,14.8233,14.8307,130617.7456
2007-05-29 13:45:00,39.91,39.92,39.9,39.9,194260.301493708,14.8233,14.827,14.8196,14.8196,194260.3015
2007-05-29 13:50:00,39.9,39.91,39.89,39.9,100624.04106148904,14.8196,14.8233,14.8158,14.8196,100624.0411
2007-05-29 13:55:00,39.89,39.91,39.89,39.91,111696.98575094776,14.8158,14.8233,14.8158,14.8233,111696.9858
2007-05-29 14:00:00,39.91,39.92,39.89,39.89,146850.8975320449,14.8233,14.827,14.8158,14.8158,146850.8975
2007-05-29 14:05:00,39.89,39.9,39.87,39.87,222103.9196934149,14.8158,14.8196,14.8084,14.8084,222103.9197
2007-05-29 14:10:00,39.87,39.89,39.86,39.88,195980.37057168217,14.8084,14.8158,14.8047,14.8121,195980.3706
2007-05-29 14:15:00,39.88,39.89,39.86,39.87,94496.29497120604,14.8121,14.8158,14.8047,14.8084,94496.295
2007-05-29 14:20:00,39.88,39.91,39.87,39.89,72135.39695754182,14.8121,14.8233,14.8084,14.8158,72135.397
2007-05-29 14:25:00,39.89,39.91,39.89,39.9,125672.54700948791,14.8158,14.8233,14.8158,14.8196,125672.547
2007-05-29 14:30:00,39.9,39.9,39.88,39.89,67942.72857997978,14.8196,14.8196,14.8121,14.8158,67942.7286
2007-05-29 14:35:00,39.88,39.92,39.88,39.92,67512.71131048624,14.8121,14.827,14.8121,14.827,67512.7113
2007-05-29 14:40:00,39.92,40.0,39.91,39.98,212428.5311298102,14.827,14.8567,14.8233,14.8493,212428.5311
2007-05-29 14:45:00,39.98,40.04,39.96,40.03,243067.26158122512,14.8493,14.8716,14.8418,14.8678,243067.2616
2007-05-29 14:50:00,40.03,40.03,39.99,40.0,176844.6020792195,14.8678,14.8678,14.853,14.8567,176844.6021
2007-05-29 14:55:00,40.0,40.06,39.99,40.05,169319.2998630825,14.8567,14.879,14.853,14.8753,169319.2999
2007-05-29 15:00:00,40.05,40.11,40.05,40.09,245754.8695155597,14.8753,14.8976,14.8753,14.8901,245754.8695
2007-05-29 15:05:00,40.09,40.18,40.09,40.17,304667.23543617513,14.8901,14.9235,14.8901,14.9198,304667.2354
2007-05-29 15:10:00,40.16,40.2,40.15,40.18,371857.4337945412,14.9161,14.931,14.9124,14.9235,371857.4338
2007-05-29 15:15:00,40.18,40.22,40.17,40.17,265428.1595948894,14.9235,14.9384,14.9198,14.9198,265428.1596
2007-05-29 15:20:00,40.17,40.2,40.13,40.19,396475.9224730465,14.9198,14.931,14.905,14.9273,396475.9225
2007-05-29 15:25:00,40.19,40.2,40.16,40.19,154698.71270030204,14.9273,14.931,14.9161,14.9273,154698.7127
2007-05-29 15:30:00,40.19,40.19,40.15,40.18,230059.23917904543,14.9273,14.9273,14.9124,14.9235,230059.2392
2007-05-29 15:35:00,40.18,40.18,40.12,40.13,344121.3199122077,14.9235,14.9235,14.9013,14.905,344121.3199
2007-05-29 15:40:00,40.12,40.18,40.12,40.18,380027.76191491855,14.9013,14.9235,14.9013,14.9235,380027.7619
2007-05-29 15:45:00,40.18,40.19,40.15,40.17,325953.0902761055,14.9235,14.9273,14.9124,14.9198,325953.0903
2007-05-29 15:50:00,40.16,40.19,40.16,40.18,433887.4249189848,14.9161,14.9273,14.9161,14.9235,433887.4249
2007-05-29 15:55:00,40.18,40.23,40.16,40.19,901961.2227627062,14.9235,14.9421,14.9161,14.9273,901961.2228
2007-05-30 09:30:00,39.95,40.0,39.91,39.97,310579.97289171134,14.8381,14.8567,14.8233,14.8456,310579.9729
2007-05-30 09:35:00,39.97,40.04,39.89,39.93,289616.6310039012,14.8456,14.8716,14.8158,14.8307,289616.631
2007-05-30 09:40:00,39.92,39.96,39.91,39.92,168351.76100672205,14.827,14.8418,14.8233,14.827,168351.761
2007-05-30 09:45:00,39.92,39.98,39.91,39.94,153408.66089182143,14.827,14.8493,14.8233,14.8344,153408.6609
2007-05-30 09:50:00,39.94,40.0,39.93,39.99,170931.8646236833,14.8344,14.8567,14.8307,14.853,170931.8646
2007-05-30 09:55:00,40.0,40.11,39.99,40.08,256612.8055702717,14.8567,14.8976,14.853,14.8864,256612.8056
2007-05-30 10:00:00,40.07,40.09,40.02,40.05,135025.42262097247,14.8827,14.8901,14.8641,14.8753,135025.4226
2007-05-30 10:05:00,40.04,40.22,40.04,40.21,258870.39623511283,14.8716,14.9384,14.8716,14.9347,258870.3962
2007-05-30 10:10:00,40.21,40.34,40.2,40.34,404646.25059342384,14.9347,14.983,14.931,14.983,404646.2506
2007-05-30 10:15:00,40.34,40.37,40.26,40.29,224469.01467562933,14.983,14.9941,14.9533,14.9644,224469.0147
2007-05-30 10:20:00,40.3,40.31,40.26,40.29,160611.45015583828,14.9681,14.9718,14.9533,14.9644,160611.4502
2007-05-30 10:25:00,40.3,40.48,40.28,40.45,619332.3723880751,14.9681,15.035,14.9607,15.0238,619332.3724
2007-05-30 10:30:00,40.44,40.48,40.39,40.42,384972.9605140943,15.0201,15.035,15.0015,15.0127,384972.9605
2007-05-30 10:35:00,40.42,40.44,40.4,40.43,305097.2527056687,15.0127,15.0201,15.0053,15.0164,305097.2527
2007-05-30 10:40:00,40.43,40.44,40.42,40.43,312192.53765231214,15.0164,15.0201,15.0127,15.0164,312192.5377
2007-05-30 10:45:00,40.43,40.46,40.43,40.46,163406.5624075463,15.0164,15.0275,15.0164,15.0275,163406.5624
2007-05-30 10:50:00,40.46,40.47,40.39,40.39,174264.49846225826,15.0275,15.0313,15.0015,15.0015,174264.4985
2007-05-30 10:55:00,40.39,40.39,40.31,40.31,231671.80393964623,15.0015,15.0015,14.9718,14.9718,231671.8039
2007-05-30 11:00:00,40.31,40.31,40.25,40.26,203075.65551832563,14.9718,14.9718,14.9495,14.9533,203075.6555
2007-05-30 11:05:00,40.25,40.32,40.25,40.31,148570.96661001907,14.9495,14.9755,14.9495,14.9718,148570.9666
2007-05-30 11:10:00,40.3,40.34,40.29,40.32,164481.60558128016,14.9681,14.983,14.9644,14.9755,164481.6056
2007-05-30 11:15:00,40.32,40.41,40.31,40.38,227264.12692733743,14.9755,15.009,14.9718,14.9978,227264.1269
2007-05-30 11:20:00,40.38,40.46,40.36,40.45,152226.11340071418,14.9978,15.0275,14.9904,15.0238,152226.1134
2007-05-30 11:25:00,40.44,40.47,40.41,40.41,108256.84759499942,15.0201,15.0313,15.009,15.009,108256.8476
2007-05-30 11:30:00,40.42,40.44,40.39,40.42,135347.93557309263,15.0127,15.0201,15.0015,15.0127,135347.9356
2007-05-30 11:35:00,40.43,40.43,40.38,40.41,63857.56451979112,15.0164,15.0164,14.9978,15.009,63857.5645
2007-05-30 11:40:00,40.41,40.44,40.39,40.41,141045.66439388206,15.009,15.0201,15.0015,15.009,141045.6644
2007-05-30 11:45:00,40.41,40.42,40.36,40.4,214363.6088425312,15.009,15.0127,14.9904,15.0053,214363.6088
2007-05-30 11:50:00,40.39,40.4,40.36,40.39,84175.88050336103,15.0015,15.0053,14.9904,15.0015,84175.8805
2007-05-30 11:55:00,40.39,40.4,40.37,40.38,62675.01702868388,15.0015,15.0053,14.9941,14.9978,62675.017
2007-05-30 12:00:00,40.37,40.38,40.36,40.38,97398.91154028746,14.9941,14.9978,14.9904,14.9978,97398.9115
2007-05-30 12:05:00,40.38,40.42,40.37,40.4,105461.7353432914,14.9978,15.0127,14.9941,15.0053,105461.7353
2007-05-30 12:10:00,40.4,40.44,40.39,40.42,112557.02028993484,15.0053,15.0201,15.0015,15.0127,112557.0203
2007-05-30 12:15:00,40.42,40.43,40.39,40.4,84820.90640760133,15.0127,15.0164,15.0015,15.0053,84820.9064
2007-05-30 12:20:00,40.39,40.44,40.39,40.42,114062.08073316223,15.0015,15.0201,15.0015,15.0127,114062.0807
2007-05-30 12:25:00,40.43,40.45,40.42,40.45,51064.55075235822,15.0164,15.0238,15.0127,15.0238,51064.5508
2007-05-30 12:30:00,40.45,40.47,40.44,40.44,95463.83382756652,15.0238,15.0313,15.0201,15.0201,95463.8338
2007-05-30 12:35:00,40.44,40.45,40.4,40.41,118362.25342809768,15.0201,15.0238,15.0053,15.009,118362.2534
2007-05-30 12:40:00,40.42,40.45,40.4,40.4,196302.8835238024,15.0127,15.0238,15.0053,15.0053,196302.8835
2007-05-30 12:45:00,40.39,40.44,40.39,40.41,70952.84946643458,15.0015,15.0201,15.0015,15.009,70952.8495
2007-05-30 12:50:00,40.41,40.42,40.38,40.4,88798.5661504166,15.009,15.0127,14.9978,15.0053,88798.5662
2007-05-30 12:55:00,40.4,40.4,40.35,40.38,113739.56778104207,15.0053,15.0053,14.9867,14.9978,113739.5678
2007-05-30 13:00:00,40.38,40.39,40.35,40.38,84068.37618598764,14.9978,15.0015,14.9867,14.9978,84068.3762
2007-05-30 13:05:00,40.38,40.41,40.38,40.41,37734.01539805839,14.9978,15.009,14.9978,15.009,37734.0154
2007-05-30 13:10:00,40.41,40.42,40.4,40.4,48699.45577014373,15.009,15.0127,15.0053,15.0053,48699.4558
2007-05-30 13:15:00,40.4,40.42,40.39,40.42,44721.79602732846,15.0053,15.0127,15.0015,15.0127,44721.796
2007-05-30 13:20:00,40.41,40.43,40.41,40.42,65470.12928039191,15.009,15.0164,15.009,15.0127,65470.1293
2007-05-30 13:25:00,40.43,40.44,40.42,40.42,87293.50570718921,15.0164,15.0201,15.0127,15.0127,87293.5057
2007-05-30 13:30:00,40.43,40.43,40.39,40.41,53967.16732143964,15.0164,15.0164,15.0015,15.009,53967.1673
2007-05-30 13:35:00,40.4,40.41,40.34,40.34,120404.835458192,15.0053,15.009,14.983,14.983,120404.8355
2007-05-30 13:40:00,40.34,40.35,40.31,40.32,218233.76426797305,14.983,14.9867,14.9718,14.9755,218233.7643
2007-05-30 13:45:00,40.32,40.37,40.32,40.36,73532.95308339584,14.9755,14.9941,14.9755,14.9904,73532.9531
2007-05-30 13:50:00,40.36,40.38,40.34,40.36,58912.365920615375,14.9904,14.9978,14.983,14.9904,58912.3659
2007-05-30 13:55:00,40.37,40.39,40.36,40.38,63105.03429817742,14.9941,15.0015,14.9904,14.9978,63105.0343
2007-05-30 14:00:00,40.38,40.41,40.34,40.34,198130.4569191499,14.9978,15.009,14.983,14.983,198130.4569
2007-05-30 14:05:00,40.34,40.4,40.3,40.36,279941.24244029645,14.983,15.0053,14.9681,14.9904,279941.2424
2007-05-30 14:10:00,40.36,40.51,40.36,40.44,113202.04619417516,14.9904,15.0461,14.9904,15.0201,113202.0462
2007-05-30 14:15:00,40.44,40.47,40.42,40.46,124920.0167878742,15.0201,15.0313,15.0127,15.0275,124920.0168
2007-05-30 14:20:00,40.46,40.47,40.39,40.42,100086.51947462212,15.0275,15.0313,15.0015,15.0127,100086.5195
2007-05-30 14:25:00,40.43,40.5,40.42,40.49,187057.5122296912,15.0164,15.0424,15.0127,15.0387,187057.5122
2007-05-30 14:30:00,40.49,40.55,40.46,40.5,156418.78177827623,15.0387,15.061,15.0275,15.0424,156418.7818
2007-05-30 14:35:00,40.5,40.62,40.49,40.57,237477.03707780907,15.0424,15.087,15.0387,15.0684,237477.0371
2007-05-30 14:40:00,40.57,40.62,40.57,40.62,117609.72320648398,15.0684,15.087,15.0684,15.087,117609.7232
2007-05-30 14:45:00,40.62,40.64,40.59,40.59,128897.67653068948,15.087,15.0944,15.0758,15.0758,128897.6765
2007-05-30 14:50:00,40.59,40.62,40.58,40.61,126102.56427898146,15.0758,15.087,15.0721,15.0833,126102.5643
2007-05-30 14:55:00,40.61,40.63,40.59,40.62,163406.5624075463,15.0833,15.0907,15.0758,15.087,163406.5624
2007-05-30 15:00:00,40.63,40.68,40.61,40.62,264353.1164211555,15.0907,15.1093,15.0833,15.087,264353.1164
2007-05-30 15:05:00,40.62,40.64,40.58,40.61,150183.53137061986,15.087,15.0944,15.0721,15.0833,150183.5314
2007-05-30 15:10:00,40.62,40.64,40.6,40.61,153838.67816131498,15.087,15.0944,15.0795,15.0833,153838.6782
2007-05-30 15:15:00,40.61,40.66,40.6,40.65,107719.3260081325,15.0833,15.1018,15.0795,15.0981,107719.326
2007-05-30 15:20:00,40.65,40.67,40.64,40.66,168566.76964146885,15.0981,15.1055,15.0944,15.1018,168566.7696
2007-05-30 15:25:00,40.66,40.67,40.65,40.66,148570.96661001907,15.1018,15.1055,15.0981,15.1018,148570.9666
2007-05-30 15:30:00,40.66,40.67,40.63,40.66,172329.42074953733,15.1018,15.1055,15.0907,15.1018,172329.4207
2007-05-30 15:35:00,40.65,40.67,40.65,40.66,130187.7283391701,15.0981,15.1055,15.0981,15.1018,130187.7283
2007-05-30 15:40:00,40.66,40.72,40.66,40.72,347346.44943340926,15.1018,15.1241,15.1018,15.1241,347346.4494
2007-05-30 15:45:00,40.72,40.77,40.71,40.77,411419.0225879472,15.1241,15.1427,15.1204,15.1427,411419.0226
2007-05-30 15:50:00,40.77,40.78,40.7,40.71,397873.47859890055,15.1427,15.1464,15.1167,15.1204,397873.4786
2007-05-30 15:55:00,40.7,40.76,40.7,40.75,478501.71662893984,15.1167,15.139,15.1167,15.1353,478501.7166
2007-05-31 09:30:00,40.76,40.82,40.75,40.82,301872.12318446714,15.139,15.1613,15.1353,15.1613,301872.1232
2007-05-31 09:35:00,40.81,40.86,40.8,40.83,316385.2060298742,15.1575,15.1761,15.1538,15.165,316385.206
2007-05-31 09:40:00,40.83,40.83,40.74,40.83,413891.62188753503,15.165,15.165,15.1315,15.165,413891.6219
2007-05-31 09:45:00,40.83,40.86,40.82,40.86,140078.12553752158,15.165,15.1761,15.1613,15.1761,140078.1255
2007-05-31 09:50:00,40.86,40.92,40.84,40.91,190820.16333775967,15.1761,15.1984,15.1687,15.1947,190820.1633
2007-05-31 09:55:00,40.9,40.91,40.84,40.87,134487.90103410554,15.191,15.1947,15.1687,15.1798,134487.901
2007-05-31 10:00:00,40.87,40.91,40.82,40.83,168674.2739588422,15.1798,15.1947,15.1613,15.165,168674.274
2007-05-31 10:05:00,40.84,40.84,40.74,40.74,213181.06135142388,15.1687,15.1687,15.1315,15.1315,213181.0614
2007-05-31 10:10:00,40.74,40.76,40.68,40.71,196732.90079329588,15.1315,15.139,15.1093,15.1204,196732.9008
2007-05-31 10:15:00,40.71,40.75,40.7,40.74,101806.58855259628,15.1204,15.1353,15.1167,15.1315,101806.5886
2007-05-31 10:20:00,40.74,40.75,40.62,40.62,180284.74023516785,15.1315,15.1353,15.087,15.087,180284.7402
2007-05-31 10:25:00,40.63,40.75,40.6,40.71,229306.7089574317,15.0907,15.1353,15.0795,15.1204,229306.709
2007-05-31 10:30:00,40.71,40.75,40.69,40.72,146958.4018494183,15.1204,15.1353,15.113,15.1241,146958.4018
2007-05-31 10:35:00,40.71,40.72,40.67,40.7,232101.82120913977,15.1204,15.1241,15.1055,15.1167,232101.8212
2007-05-31 10:40:00,40.7,40.71,40.67,40.67,83853.36755124087,15.1167,15.1204,15.1055,15.1055,83853.3676
2007-05-31 10:45:00,40.67,40.69,40.66,40.69,88583.55751566983,15.1055,15.113,15.1018,15.113,88583.5575
2007-05-31 10:50:00,40.69,40.74,40.67,40.73,114384.5936852824,15.113,15.1315,15.1055,15.1278,114384.5937
2007-05-31 10:55:00,40.73,40.78,40.72,40.76,162869.04082067937,15.1278,15.1464,15.1241,15.139,162869.0408
2007-05-31 11:00:00,40.76,40.78,40.72,40.72,92668.7215758585,15.139,15.1464,15.1241,15.1241,92668.7216
2007-05-31 11:05:00,40.73,40.75,40.71,40.74,89228.58341991015,15.1278,15.1353,15.1204,15.1315,89228.5834
2007-05-31 11:10:00,40.74,40.77,40.65,40.76,246614.90405454685,15.1315,15.1427,15.0981,15.139,246614.9041
2007-05-31 11:15:00,40.76,40.77,40.74,40.75,137498.02192056034,15.139,15.1427,15.1315,15.1353,137498.0219
2007-05-31 11:20:00,40.75,40.76,40.71,40.73,123522.4606620202,15.1353,15.139,15.1204,15.1278,123522.4607
2007-05-31 11:25:00,40.72,40.77,40.72,40.73,131370.27583027736,15.1241,15.1427,15.1241,15.1278,131370.2758
2007-05-31 11:30:00,40.74,40.79,40.73,40.78,98796.46766614149,15.1315,15.1501,15.1278,15.1464,98796.4677
2007-05-31 11:35:00,40.79,40.83,40.78,40.82,100301.52810936888,15.1501,15.165,15.1464,15.1613,100301.5281
2007-05-31 11:40:00,40.82,40.84,40.75,40.76,132660.327638758,15.1613,15.1687,15.1353,15.139,132660.3276
2007-05-31 11:45:00,40.76,40.82,40.75,40.79,128252.65062644916,15.139,15.1613,15.1353,15.1501,128252.6506
2007-05-31 11:50:00,40.79,40.82,40.74,40.74,141798.19461549577,15.1501,15.1613,15.1315,15.1315,141798.1946
2007-05-31 11:55:00,40.74,40.74,40.72,40.73,51494.56802185176,15.1315,15.1315,15.1241,15.1278,51494.568
2007-05-31 12:00:00,40.73,40.74,40.71,40.74,70737.8408316878,15.1278,15.1315,15.1204,15.1315,70737.8408
2007-05-31 12:05:00,40.74,40.74,40.72,40.73,73747.9617181426,15.1315,15.1315,15.1241,15.1278,73747.9617
2007-05-31 12:10:00,40.73,40.74,40.72,40.73,332295.84500113525,15.1278,15.1315,15.1241,15.1278,332295.845
2007-05-31 12:15:00,40.74,40.75,40.72,40.73,365622.18338688486,15.1315,15.1353,15.1241,15.1278,365622.1834
2007-05-31 12:20:00,40.74,40.74,40.73,40.74,62675.01702868388,15.1315,15.1315,15.1278,15.1315,62675.017
2007-05-31 12:25:00,40.74,40.74,40.71,40.71,72780.42286178214,15.1315,15.1315,15.1204,15.1204,72780.4229
2007-05-31 12:30:00,40.71,40.73,40.71,40.71,65362.62496301852,15.1204,15.1278,15.1204,15.1204,65362.625
2007-05-31 12:35:00,40.72,40.73,40.71,40.72,34616.3901942302,15.1241,15.1278,15.1204,15.1241,34616.3902
2007-05-31 12:40:00,40.73,40.74,40.72,40.73,81703.28120377315,15.1278,15.1315,15.1241,15.1278,81703.2812
2007-05-31 12:45:00,40.72,40.73,40.71,40.71,63642.55588504435,15.1241,15.1278,15.1204,15.1204,63642.5559
2007-05-31 12:50:00,40.71,40.71,40.67,40.67,80843.24666478607,15.1204,15.1204,15.1055,15.1055,80843.2467
2007-05-31 12:55:00,40.67,40.7,40.67,40.69,58697.3572858686,15.1055,15.1167,15.1055,15.113,58697.3573
2007-05-31 13:00:00,40.7,40.7,40.69,40.7,35368.9204158439,15.1167,15.1167,15.113,15.1167,35368.9204
2007-05-31 13:05:00,40.69,40.7,40.66,40.67,124597.50383575405,15.113,15.1167,15.1018,15.1055,124597.5038
2007-05-31 13:10:00,40.67,40.71,40.65,40.66,196732.90079329588,15.1055,15.1204,15.0981,15.1018,196732.9008
2007-05-31 13:15:00,40.66,40.7,40.66,40.69,53322.14141719932,15.1018,15.1167,15.1018,15.113,53322.1414
2007-05-31 13:20:00,40.7,40.7,40.59,40.61,278651.1906318158,15.1167,15.1167,15.0758,15.0833,278651.1906
2007-05-31 13:25:00,40.61,40.61,40.53,40.58,416579.2298218697,15.0833,15.0833,15.0535,15.0721,416579.2298
2007-05-31 13:30:00,40.58,40.63,40.55,40.59,212428.5311298102,15.0721,15.0907,15.061,15.0758,212428.5311
2007-05-31 13:35:00,40.59,40.61,40.55,40.6,110299.42962509376,15.0758,15.0833,15.061,15.0795,110299.4296
2007-05-31 13:40:00,40.6,40.61,40.58,40.59,160611.45015583828,15.0795,15.0833,15.0721,15.0758,160611.4502
2007-05-31 13:45:00,40.59,40.6,40.56,40.58,136207.97011207973,15.0758,15.0795,15.0647,15.0721,136207.9701
2007-05-31 13:50:00,40.58,40.6,40.56,40.57,79015.67326943851,15.0721,15.0795,15.0647,15.0684,79015.6733
2007-05-31 13:55:00,40.57,40.6,40.56,40.58,77188.09987409096,15.0684,15.0795,15.0647,15.0721,77188.0999
2007-05-31 14:00:00,40.57,40.59,40.54,40.56,237692.04571255585,15.0684,15.0758,15.0573,15.0647,237692.0457
2007-05-31 14:05:00,40.55,40.59,40.53,40.58,116212.16708062997,15.061,15.0758,15.0535,15.0721,116212.1671
2007-05-31 14:10:00,40.59,40.6,40.58,40.59,71705.37968804828,15.0758,15.0795,15.0721,15.0758,71705.3797
2007-05-31 14:15:00,40.58,40.59,40.58,40.58,89121.07910253677,15.0721,15.0758,15.0721,15.0721,89121.0791
2007-05-31 14:20:00,40.58,40.61,40.58,40.59,143733.2723282167,15.0721,15.0833,15.0721,15.0758,143733.2723
2007-05-31 14:25:00,40.59,40.61,40.58,40.58,90733.64386313756,15.0758,15.0833,15.0721,15.0721,90733.6439
2007-05-31 14:30:00,40.59,40.62,40.57,40.58,164589.10989865355,15.0758,15.087,15.0684,15.0721,164589.1099
2007-05-31 14:35:00,40.58,40.59,40.57,40.58,70307.82356219426,15.0721,15.0758,15.0684,15.0721,70307.8236
2007-05-31 14:40:00,40.58,40.59,40.56,40.57,169856.82144994944,15.0721,15.0758,15.0647,15.0684,169856.8214
2007-05-31 14:45:00,40.57,40.59,40.56,40.57,65792.64223251207,15.0684,15.0758,15.0647,15.0684,65792.6422
2007-05-31 14:50:00,40.58,40.58,40.55,40.56,89443.59205465693,15.0721,15.0721,15.061,15.0647,89443.5921
2007-05-31 14:55:00,40.56,40.57,40.51,40.56,144808.31550195056,15.0647,15.0684,15.0461,15.0647,144808.3155
2007-05-31 15:00:00,40.55,40.58,40.54,40.58,154376.1997481819,15.061,15.0721,15.0573,15.0721,154376.1997
2007-05-31 15:05:00,40.57,40.6,40.56,40.57,116642.18435012353,15.0684,15.0795,15.0647,15.0684,116642.1844
2007-05-31 15:10:00,40.57,40.58,40.56,40.57,158461.36380837054,15.0684,15.0721,15.0647,15.0684,158461.3638
2007-05-31 15:15:00,40.56,40.58,40.56,40.56,113739.56778104207,15.0647,15.0721,15.0647,15.0647,113739.5678
2007-05-31 15:20:00,40.56,40.57,40.55,40.56,154376.1997481819,15.0647,15.0684,15.061,15.0647,154376.1997
2007-05-31 15:25:00,40.56,40.59,40.55,40.56,97828.928809781,15.0647,15.0758,15.061,15.0647,97828.9288
2007-05-31 15:30:00,40.55,40.57,40.55,40.56,167276.7178329882,15.061,15.0684,15.061,15.0647,167276.7178
2007-05-31 15:35:00,40.55,40.56,40.52,40.52,213718.5829382908,15.061,15.0647,15.0498,15.0498,213718.5829
2007-05-31 15:40:00,40.53,40.54,40.48,40.54,276501.1042843481,15.0535,15.0573,15.035,15.0573,276501.1043
2007-05-31 15:45:00,40.53,40.56,40.53,40.56,110084.42099034696,15.0535,15.0647,15.0535,15.0647,110084.421
2007-05-31 15:50:00,40.55,40.56,40.55,40.56,295529.36845943733,15.061,15.0647,15.061,15.0647,295529.3685
2007-05-31 15:55:00,40.55,40.56,40.48,40.48,582888.4087984974,15.061,15.0647,15.035,15.035,582888.4088
2007-06-01 09:30:00,40.49,40.66,40.46,40.6,491724.7476658663,15.0387,15.1018,15.0275,15.0795,491724.7477
2007-06-01 09:35:00,40.6,40.6,40.38,40.38,437220.05875755975,15.0795,15.0795,14.9978,14.9978,437220.0588
2007-06-01 09:40:00,40.39,40.52,40.39,40.47,263385.57756479504,15.0015,15.0498,15.0015,15.0313,263385.5776
2007-06-01 09:45:00,40.47,40.53,40.46,40.52,262848.0559779281,15.0313,15.0535,15.0275,15.0498,262848.056
2007-06-01 09:50:00,40.52,40.58,40.51,40.51,159106.38971261086,15.0498,15.0721,15.0461,15.0461,159106.3897
2007-06-01 09:55:00,40.51,40.52,40.46,40.47,221458.8937891746,15.0461,15.0498,15.0275,15.0313,221458.8938
2007-06-01 10:00:00,40.47,40.65,40.46,40.61,381747.83099289273,15.0313,15.0981,15.0275,15.0833,381747.831
2007-06-01 10:05:00,40.61,40.64,40.52,40.54,383682.9087056136,15.0833,15.0944,15.0498,15.0573,383682.9087
2007-06-01 10:10:00,40.54,40.57,40.51,40.56,77403.10850883771,15.0573,15.0684,15.0461,15.0647,77403.1085
2007-06-01 10:15:00,40.55,40.6,40.55,40.59,122554.92180565972,15.061,15.0795,15.061,15.0758,122554.9218
2007-06-01 10:20:00,40.59,40.6,40.53,40.53,82885.82869488039,15.0758,15.0795,15.0535,15.0535,82885.8287
2007-06-01 10:25:00,40.52,40.59,40.51,40.55,396368.4181556732,15.0498,15.0758,15.0461,15.061,396368.4182
2007-06-01 10:30:00,40.55,40.56,40.51,40.52,59449.88750748231,15.061,15.0647,15.0461,15.0498,59449.8875
2007-06-01 10:35:00,40.52,40.52,40.45,40.45,99333.9892530084,15.0498,15.0498,15.0238,15.0238,99333.9893
2007-06-01 10:40:00,40.45,40.6,40.45,40.48,313697.59809553955,15.0238,15.0795,15.0238,15.035,313697.5981
2007-06-01 10:45:00,40.47,40.53,40.47,40.5,204795.7245962998,15.0313,15.0535,15.0313,15.0424,204795.7246
2007-06-01 10:50:00,40.5,40.51,40.4,40.4,150613.5486401134,15.0424,15.0461,15.0053,15.0053,150613.5486
2007-06-01 10:55:00,40.4,40.4,40.31,40.38,323157.9780243975,15.0053,15.0053,14.9718,14.9978,323157.978
2007-06-01 11:00:00,40.38,40.41,40.35,40.37,156203.77314352946,14.9978,15.009,14.9867,14.9941,156203.7731
2007-06-01 11:05:00,40.38,40.42,40.36,40.39,80628.2380300393,14.9978,15.0127,14.9904,15.0015,80628.238
2007-06-01 11:10:00,40.39,40.4,40.37,40.38,65577.63359776529,15.0015,15.0053,14.9941,14.9978,65577.6336
2007-06-01 11:15:00,40.37,40.39,40.35,40.37,160288.93720371812,14.9941,15.0015,14.9867,14.9941,160288.9372
2007-06-01 11:20:00,40.38,40.38,40.35,40.36,88691.06183304322,14.9978,14.9978,14.9867,14.9904,88691.0618
2007-06-01 11:25:00,40.36,40.39,40.35,40.37,84175.88050336103,14.9904,15.0015,14.9867,14.9941,84175.8805
2007-06-01 11:30:00,40.38,40.38,40.36,40.37,99979.01515724872,14.9978,14.9978,14.9904,14.9941,99979.0152
2007-06-01 11:35:00,40.37,40.37,40.34,40.34,78263.14304782481,14.9941,14.9941,14.983,14.983,78263.143
2007-06-01 11:40:00,40.35,40.35,40.28,40.32,255860.27534865803,14.9867,14.9867,14.9607,14.9755,255860.2753
2007-06-01 11:45:00,40.32,40.33,40.21,40.21,251882.6156058428,14.9755,14.9793,14.9347,14.9347,251882.6156
2007-06-01 11:50:00,40.21,40.24,40.16,40.21,231349.29098752607,14.9347,14.9458,14.9161,14.9347,231349.291
2007-06-01 11:55:00,40.21,40.24,40.18,40.18,102451.6144568366,14.9347,14.9458,14.9235,14.9235,102451.6145
2007-06-01 12:00:00,40.18,40.22,40.18,40.22,90841.14818051094,14.9235,14.9384,14.9235,14.9384,90841.1482
2007-06-01 12:05:00,40.22,40.23,40.18,40.19,92776.22589323188,14.9384,14.9421,14.9235,14.9273,92776.2259
2007-06-01 12:10:00,40.19,40.2,40.16,40.18,468933.83238270856,14.9273,14.931,14.9161,14.9235,468933.8324
2007-06-01 12:15:00,40.17,40.18,40.06,40.07,217911.2513158529,14.9198,14.9235,14.879,14.8827,217911.2513
2007-06-01 12:20:00,40.08,40.13,40.05,40.09,156848.79904776975,14.8864,14.905,14.8753,14.8901,156848.799
2007-06-01 12:25:00,40.09,40.09,39.92,40.05,348206.48397239635,14.8901,14.8901,14.827,14.8753,348206.484
2007-06-01 12:30:00,40.05,40.1,40.05,40.07,136315.4744294531,14.8753,14.8938,14.8753,14.8827,136315.4744
2007-06-01 12:35:00,40.07,40.1,40.05,40.06,266825.71572074335,14.8827,14.8938,14.8753,14.879,266825.7157
2007-06-01 12:40:00,40.07,40.08,40.04,40.05,114599.60232002918,14.8827,14.8864,14.8716,14.8753,114599.6023
2007-06-01 12:45:00,40.05,40.06,39.96,39.97,140508.14280701513,14.8753,14.879,14.8418,14.8456,140508.1428
2007-06-01 12:50:00,39.97,40.0,39.96,39.99,166309.1789766277,14.8456,14.8567,14.8418,14.853,166309.179
2007-06-01 12:55:00,40.0,40.04,39.99,40.03,64072.573154537895,14.8567,14.8716,14.853,14.8678,64072.5732
2007-06-01 13:00:00,40.03,40.06,40.02,40.02,75898.04806561032,14.8678,14.879,14.8641,14.8641,75898.0481
2007-06-01 13:05:00,40.03,40.04,40.02,40.02,55149.71481254688,14.8678,14.8716,14.8641,14.8641,55149.7148
2007-06-01 13:10:00,40.02,40.04,40.02,40.02,87293.50570718921,14.8641,14.8716,14.8641,14.8641,87293.5057
2007-06-01 13:15:00,40.02,40.05,40.02,40.04,232316.8298438865,14.8641,14.8753,14.8641,14.8716,232316.8298
2007-06-01 13:20:00,40.04,40.05,40.02,40.04,153301.15657444805,14.8716,14.8753,14.8641,14.8716,153301.1566
2007-06-01 13:25:00,40.04,40.05,40.02,40.04,167276.7178329882,14.8716,14.8753,14.8641,14.8716,167276.7178
2007-06-01 13:30:00,40.04,40.07,40.04,40.07,96108.85973180684,14.8716,14.8827,14.8716,14.8827,96108.8597
2007-06-01 13:35:00,40.07,40.08,40.06,40.07,94818.8079233262,14.8827,14.8864,14.879,14.8827,94818.8079
2007-06-01 13:40:00,40.08,40.08,40.07,40.08,53859.66300406625,14.8864,14.8864,14.8827,14.8864,53859.663
2007-06-01 13:45:00,40.08,40.08,40.06,40.07,152656.13067020773,14.8864,14.8864,14.879,14.8827,152656.1307
2007-06-01 13:50:00,40.06,40.06,39.97,40.0,271448.401367799,14.879,14.879,14.8456,14.8567,271448.4014
2007-06-01 13:55:00,40.01,40.01,39.93,39.94,166631.69192874787,14.8604,14.8604,14.8307,14.8344,166631.6919
2007-06-01 14:00:00,39.94,39.96,39.9,39.91,238982.09752103648,14.8344,14.8418,14.8196,14.8233,238982.0975
2007-06-01 14:05:00,39.91,39.93,39.91,39.91,151581.08749647386,14.8233,14.8307,14.8233,14.8233,151581.0875
2007-06-01 14:10:00,39.91,39.91,39.85,39.86,268330.7761639708,14.8233,14.8233,14.801,14.8047,268330.7762
2007-06-01 14:15:00,39.85,39.86,39.81,39.81,127500.12040483548,14.801,14.8047,14.7861,14.7861,127500.1204
2007-06-01 14:20:00,39.84,39.85,39.8,39.82,231026.7780354059,14.7973,14.801,14.7824,14.7898,231026.778
2007-06-01 14:25:00,39.82,39.83,39.8,39.81,177059.61071396628,14.7898,14.7936,14.7824,14.7861,177059.6107
2007-06-01 14:30:00,39.82,39.86,39.8,39.82,255107.7451270444,14.7898,14.8047,14.7824,14.7898,255107.7451
2007-06-01 14:35:00,39.82,39.86,39.8,39.86,174156.99414488487,14.7898,14.8047,14.7824,14.8047,174156.9941
2007-06-01 14:40:00,39.85,39.89,39.83,39.83,122769.93044040648,14.801,14.8158,14.7936,14.7936,122769.9304
2007-06-01 14:45:00,39.83,39.84,39.8,39.81,85465.93231184165,14.7936,14.7973,14.7824,14.7861,85465.9323
2007-06-01 14:50:00,39.81,39.87,39.79,39.84,159966.42425159796,14.7861,14.8084,14.7787,14.7973,159966.4243
2007-06-01 14:55:00,39.84,39.92,39.82,39.91,129865.21538704996,14.7973,14.827,14.7898,14.8233,129865.2154
2007-06-01 15:00:00,39.91,39.93,39.85,39.85,125565.04269211453,14.8233,14.8307,14.801,14.801,125565.0427
2007-06-01 15:05:00,39.85,39.91,39.85,39.91,146528.38457992475,14.801,14.8233,14.801,14.8233,146528.3846
2007-06-01 15:10:00,39.91,39.91,39.88,39.89,126532.581548475,14.8233,14.8233,14.8121,14.8158,126532.5815
2007-06-01 15:15:00,39.89,39.89,39.85,39.86,205655.75913528688,14.8158,14.8158,14.801,14.8047,205655.7591
2007-06-01 15:20:00,39.86,39.87,39.85,39.86,149646.00978375293,14.8047,14.8084,14.801,14.8047,149646.0098
2007-06-01 15:25:00,39.86,39.87,39.82,39.82,226726.6053404705,14.8047,14.8084,14.7898,14.7898,226726.6053
2007-06-01 15:30:00,39.82,39.83,39.79,39.8,257472.8401092588,14.7898,14.7936,14.7787,14.7824,257472.8401
2007-06-01 15:35:00,39.79,39.85,39.79,39.84,163621.57104229307,14.7787,14.801,14.7787,14.7973,163621.571
2007-06-01 15:40:00,39.83,39.92,39.83,39.91,281983.82447039074,14.7936,14.827,14.7936,14.8233,281983.8245
2007-06-01 15:45:00,39.91,39.95,39.91,39.95,349281.5271461302,14.8233,14.8381,14.8233,14.8381,349281.5271
2007-06-01 15:50:00,39.94,39.97,39.93,39.97,416794.23845661647,14.8344,14.8456,14.8307,14.8456,416794.2385
2007-06-01 15:55:00,39.97,40.0,39.96,40.0,424427.04499012686,14.8456,14.8567,14.8418,14.8567,424427.045
2007-06-04 09:30:00,40.1,40.37,39.83,39.93,279511.2251708029,14.8938,14.9941,14.7936,14.8307,279511.2252
2007-06-04 09:35:00,39.91,39.99,39.9,39.94,156311.27746090284,14.8233,14.853,14.8196,14.8344,156311.2775
2007-06-04 09:40:00,39.94,39.98,39.85,39.91,121694.88726667264,14.8344,14.8493,14.801,14.8233,121694.8873
2007-06-04 09:45:00,39.91,39.97,39.87,39.91,61599.97385495002,14.8233,14.8456,14.8084,14.8233,61599.9739
2007-06-04 09:50:00,39.91,40.03,39.91,39.97,143840.7766455901,14.8233,14.8678,14.8233,14.8456,143840.7766
2007-06-04 09:55:00,39.97,39.99,39.9,39.91,67620.21562785962,14.8456,14.853,14.8196,14.8233,67620.2156
2007-06-04 10:00:00,39.91,39.95,39.86,39.91,129865.21538704996,14.8233,14.8381,14.8047,14.8233,129865.2154
2007-06-04 10:05:00,39.91,39.97,39.87,39.95,95571.3381449399,14.8233,14.8456,14.8084,14.8381,95571.3381
2007-06-04 10:10:00,39.94,39.96,39.9,39.91,80950.75098215944,14.8344,14.8418,14.8196,14.8233,80950.751
2007-06-04 10:15:00,39.91,39.94,39.84,39.85,103204.14467845028,14.8233,14.8344,14.7973,14.801,103204.1447
2007-06-04 10:20:00,39.85,39.89,39.81,39.86,132337.81468663784,14.801,14.8158,14.7861,14.8047,132337.8147
2007-06-04 10:25:00,39.86,39.89,39.85,39.88,80950.75098215944,14.8047,14.8158,14.801,14.8121,80950.751
2007-06-04 10:30:00,39.89,39.89,39.86,39.87,49882.003261250975,14.8158,14.8158,14.8047,14.8084,49882.0033
2007-06-04 10:35:00,39.87,39.9,39.86,39.89,76650.57828722402,14.8084,14.8196,14.8047,14.8158,76650.5783
2007-06-04 10:40:00,39.89,39.9,39.87,39.9,45151.813296822,14.8158,14.8196,14.8084,14.8196,45151.8133
2007-06-04 10:45:00,39.9,39.9,39.85,39.85,59879.90477697585,14.8196,14.8196,14.801,14.801,59879.9048
2007-06-04 10:50:00,39.85,39.93,39.82,39.89,115352.13254164287,14.801,14.8307,14.7898,14.8158,115352.1325
2007-06-04 10:55:00,39.89,39.91,39.89,39.9,48484.44713539696,14.8158,14.8233,14.8158,14.8196,48484.4471
2007-06-04 11:00:00,39.91,39.95,39.91,39.94,47946.92554853003,14.8233,14.8381,14.8233,14.8344,47946.9255
2007-06-04 11:05:00,39.95,39.98,39.93,39.97,77833.12577833126,14.8381,14.8493,14.8307,14.8456,77833.1258
2007-06-04 11:10:00,39.98,39.98,39.96,39.96,55472.22776466703,14.8493,14.8493,14.8418,14.8418,55472.2278
2007-06-04 11:15:00,39.96,39.97,39.91,39.91,79338.18622155866,14.8418,14.8456,14.8233,14.8233,79338.1862
2007-06-04 11:20:00,39.91,39.91,39.89,39.91,118792.27069759124,14.8233,14.8233,14.8158,14.8233,118792.2707
2007-06-04 11:25:00,39.91,39.91,39.9,39.9,69232.7803884604,14.8233,14.8233,14.8196,14.8196,69232.7804
2007-06-04 11:30:00,39.91,39.91,39.89,39.9,77080.59555671757,14.8233,14.8233,14.8158,14.8196,77080.5956
2007-06-04 11:35:00,39.89,39.92,39.89,39.91,96968.89427079391,14.8158,14.827,14.8158,14.8233,96968.8943
2007-06-04 11:40:00,39.91,39.91,39.86,39.86,71920.38832279504,14.8233,14.8233,14.8047,14.8047,71920.3883
2007-06-04 11:45:00,39.86,39.87,39.83,39.85,87078.49707244243,14.8047,14.8084,14.7936,14.801,87078.4971
2007-06-04 11:50:00,39.84,39.85,39.81,39.82,99548.99788775518,14.7973,14.801,14.7861,14.7898,99548.9979
2007-06-04 11:55:00,39.81,39.86,39.81,39.84,71812.88400542167,14.7861,14.8047,14.7861,14.7973,71812.884
2007-06-04 12:00:00,39.85,39.86,39.83,39.85,28918.66137344076,14.801,14.8047,14.7936,14.801,28918.6614
2007-06-04 12:05:00,39.85,39.86,39.84,39.85,52892.12414770578,14.801,14.8047,14.7973,14.801,52892.1241
2007-06-04 12:10:00,39.85,39.86,39.85,39.85,58912.365920615375,14.801,14.8047,14.801,14.801,58912.3659
2007-06-04 12:15:00,39.86,39.87,39.85,39.87,52999.62846507917,14.8047,14.8084,14.801,14.8084,52999.6285
2007-06-04 12:20:00,39.86,39.94,39.86,39.91,103096.6403610769,14.8047,14.8344,14.8047,14.8233,103096.6404
2007-06-04 12:25:00,39.91,39.91,39.89,39.89,40421.62333239304,14.8233,14.8233,14.8158,14.8158,40421.6233
2007-06-04 12:30:00,39.9,39.9,39.89,39.9,50957.04643498483,14.8196,14.8196,14.8158,14.8196,50957.0464
2007-06-04 12:35:00,39.9,39.91,39.83,39.85,166631.69192874787,14.8196,14.8233,14.7936,14.801,166631.6919
2007-06-04 12:40:00,39.85,39.9,39.84,39.86,87938.53161142953,14.801,14.8196,14.7973,14.8047,87938.5316
2007-06-04 12:45:00,39.85,39.86,39.85,39.85,28596.1484213206,14.801,14.8047,14.801,14.801,28596.1484
2007-06-04 12:50:00,39.86,39.88,39.85,39.85,45151.813296822,14.8047,14.8121,14.801,14.801,45151.8133
2007-06-04 12:55:00,39.86,39.9,39.85,39.9,68587.75448422009,14.8047,14.8196,14.801,14.8196,68587.7545
2007-06-04 13:00:00,39.89,39.9,39.89,39.9,30746.23476878832,14.8158,14.8196,14.8158,14.8196,30746.2348
2007-06-04 13:05:00,39.89,39.9,39.84,39.85,45474.32624894216,14.8158,14.8196,14.7973,14.801,45474.3262
2007-06-04 13:10:00,39.84,39.87,39.84,39.85,128575.16357856932,14.7973,14.8084,14.7973,14.801,128575.1636
2007-06-04 13:15:00,39.85,39.85,39.82,39.82,53107.13278245255,14.801,14.801,14.7898,14.7898,53107.1328
2007-06-04 13:20:00,39.83,39.85,39.81,39.83,168781.7782762156,14.7936,14.801,14.7861,14.7936,168781.7783
2007-06-04 13:25:00,39.82,39.84,39.81,39.83,65792.64223251207,14.7898,14.7973,14.7861,14.7936,65792.6422
2007-06-04 13:30:00,39.83,39.86,39.83,39.85,52032.08960871869,14.7936,14.8047,14.7936,14.801,52032.0896
2007-06-04 13:35:00,39.85,39.86,39.84,39.84,48484.44713539696,14.801,14.8047,14.7973,14.7973,48484.4471
2007-06-04 13:40:00,39.84,39.85,39.84,39.84,21285.854839930373,14.7973,14.801,14.7973,14.7973,21285.8548
2007-06-04 13:45:00,39.85,39.86,39.84,39.86,33218.834068376185,14.801,14.8047,14.7973,14.8047,33218.8341
2007-06-04 13:50:00,39.86,39.87,39.84,39.84,48269.43850065019,14.8047,14.8084,14.7973,14.7973,48269.4385
2007-06-04 13:55:00,39.85,39.85,39.84,39.84,58589.85296849522,14.801,14.801,14.7973,14.7973,58589.853
2007-06-04 14:00:00,39.84,39.85,39.84,39.84,52247.098243465465,14.7973,14.801,14.7973,14.7973,52247.0982
2007-06-04 14:05:00,39.84,39.85,39.83,39.83,57299.80116001459,14.7973,14.801,14.7936,14.7936,57299.8012
2007-06-04 14:10:00,39.84,39.87,39.83,39.83,94066.2777017125,14.7973,14.8084,14.7936,14.7936,94066.2777
2007-06-04 14:15:00,39.82,39.83,39.82,39.82,48376.94281802358,14.7898,14.7936,14.7898,14.7898,48376.9428
2007-06-04 14:20:00,39.83,39.84,39.82,39.83,40744.13628451319,14.7936,14.7973,14.7898,14.7936,40744.1363
2007-06-04 14:25:00,39.83,39.84,39.81,39.81,160611.45015583828,14.7936,14.7973,14.7861,14.7861,160611.4502
2007-06-04 14:30:00,39.81,39.82,39.81,39.81,180499.74886991465,14.7861,14.7898,14.7861,14.7861,180499.7489
2007-06-04 14:35:00,39.81,39.84,39.81,39.84,62890.02566343065,14.7861,14.7973,14.7861,14.7973,62890.0257
2007-06-04 14:40:00,39.84,39.87,39.83,39.85,36658.97222432453,14.7973,14.8084,14.7936,14.801,36658.9722
2007-06-04 14:45:00,39.86,39.88,39.85,39.87,43109.23126672768,14.8047,14.8121,14.801,14.8084,43109.2313
2007-06-04 14:50:00,39.87,39.88,39.86,39.87,60632.434998589546,14.8084,14.8121,14.8047,14.8084,60632.435
2007-06-04 14:55:00,39.86,39.88,39.85,39.86,55042.21049517349,14.8047,14.8121,14.801,14.8047,55042.2105
2007-06-04 15:00:00,39.85,39.9,39.85,39.89,52462.10687821223,14.801,14.8196,14.801,14.8158,52462.1069
2007-06-04 15:05:00,39.9,39.93,39.89,39.91,149861.0184184997,14.8196,14.8307,14.8158,14.8233,149861.0184
2007-06-04 15:10:00,39.91,39.94,39.91,39.93,156848.79904776975,14.8233,14.8344,14.8233,14.8307,156848.799
2007-06-04 15:15:00,39.93,39.94,39.92,39.93,84068.37618598764,14.8307,14.8344,14.827,14.8307,84068.3762
2007-06-04 15:20:00,39.92,40.0,39.92,39.98,141368.17734600222,14.827,14.8567,14.827,14.8493,141368.1773
2007-06-04 15:25:00,39.99,40.0,39.98,39.99,138143.04782480063,14.853,14.8567,14.8493,14.853,138143.0478
2007-06-04 15:30:00,39.99,39.99,39.93,39.94,196625.3964759225,14.853,14.853,14.8307,14.8344,196625.3965
2007-06-04 15:35:00,39.94,39.95,39.91,39.93,120727.34841031216,14.8344,14.8381,14.8233,14.8307,120727.3484
2007-06-04 15:40:00,39.93,40.0,39.93,39.99,220813.86788493427,14.8307,14.8567,14.8307,14.853,220813.8679
2007-06-04 15:45:00,40.0,40.0,39.97,40.0,156633.790413023,14.8567,14.8567,14.8456,14.8567,156633.7904
2007-06-04 15:50:00,39.99,40.0,39.96,39.96,142765.73347185625,14.853,14.8567,14.8418,14.8418,142765.7335
2007-06-04 15:55:00,39.96,39.96,39.92,39.93,257795.35306137896,14.8418,14.8418,14.827,14.8307,257795.3531
2007-06-05 09:30:00,39.91,39.93,39.85,39.89,276286.0956496013,14.8233,14.8307,14.801,14.8158,276286.0956
2007-06-05 09:35:00,39.88,39.93,39.86,39.87,142228.21188498932,14.8121,14.8307,14.8047,14.8084,142228.2119
2007-06-05 09:40:00,39.86,39.88,39.81,39.81,121587.38294929924,14.8047,14.8121,14.7861,14.7861,121587.3829
2007-06-05 09:45:00,39.81,39.86,39.8,39.84,123307.45202727342,14.7861,14.8047,14.7824,14.7973,123307.452
2007-06-05 09:50:00,39.84,39.88,39.81,39.86,263278.07324742165,14.7973,14.8121,14.7861,14.8047,263278.0732
2007-06-05 09:55:00,39.86,39.87,39.83,39.86,159536.4069821044,14.8047,14.8084,14.7936,14.8047,159536.407
2007-06-05 10:00:00,39.86,39.91,39.86,39.87,195872.8662543088,14.8047,14.8233,14.8047,14.8084,195872.8663
2007-06-05 10:05:00,39.88,39.93,39.87,39.93,101591.5799178495,14.8121,14.8307,14.8084,14.8307,101591.5799
2007-06-05 10:10:00,39.93,39.93,39.88,39.88,147280.91480153846,14.8307,14.8307,14.8121,14.8121,147280.9148
2007-06-05 10:15:00,39.89,39.91,39.86,39.87,192862.745367854,14.8158,14.8233,14.8047,14.8084,192862.7454
2007-06-05 10:20:00,39.87,39.87,39.82,39.84,121372.37431455248,14.8084,14.8084,14.7898,14.7973,121372.3743
2007-06-05 10:25:00,39.83,39.84,39.82,39.82,130510.24129129028,14.7936,14.7973,14.7898,14.7898,130510.2413
2007-06-05 10:30:00,39.82,39.83,39.7,39.71,532576.3882677528,14.7898,14.7936,14.7453,14.749,532576.3883
2007-06-05 10:35:00,39.71,39.73,39.6,39.7,494519.85991757433,14.749,14.7564,14.7081,14.7453,494519.8599
2007-06-05 10:40:00,39.7,39.74,39.68,39.74,100839.04969623582,14.7453,14.7601,14.7378,14.7601,100839.0497
2007-06-05 10:45:00,39.75,39.81,39.74,39.78,131585.28446502413,14.7638,14.7861,14.7601,14.775,131585.2845
2007-06-05 10:50:00,39.78,39.86,39.78,39.83,143840.7766455901,14.775,14.8047,14.775,14.7936,143840.7766
2007-06-05 10:55:00,39.83,39.84,39.78,39.79,116749.6886674969,14.7936,14.7973,14.775,14.7787,116749.6887
2007-06-05 11:00:00,39.78,39.83,39.78,39.81,92776.22589323188,14.775,14.7936,14.775,14.7861,92776.2259
2007-06-05 11:05:00,39.8,39.81,39.78,39.78,115997.1584458832,14.7824,14.7861,14.775,14.775,115997.1584
2007-06-05 11:10:00,39.78,39.79,39.77,39.78,133412.85786037167,14.775,14.7787,14.7713,14.775,133412.8579
2007-06-05 11:15:00,39.78,39.81,39.78,39.81,166309.1789766277,14.775,14.7861,14.775,14.7861,166309.179
2007-06-05 11:20:00,39.81,39.85,39.8,39.83,184262.39997798312,14.7861,14.801,14.7824,14.7936,184262.4
2007-06-05 11:25:00,39.84,39.85,39.82,39.84,74070.47467026276,14.7973,14.801,14.7898,14.7973,74070.4747
2007-06-05 11:30:00,39.85,39.85,39.79,39.81,122877.43475777988,14.801,14.801,14.7787,14.7861,122877.4348
2007-06-05 11:35:00,39.82,39.82,39.79,39.8,112879.533242055,14.7898,14.7898,14.7787,14.7824,112879.5332
2007-06-05 11:40:00,39.8,39.81,39.79,39.8,96646.38131867375,14.7824,14.7861,14.7787,14.7824,96646.3813
2007-06-05 11:45:00,39.79,39.8,39.78,39.79,88476.05319829645,14.7787,14.7824,14.775,14.7787,88476.0532
2007-06-05 11:50:00,39.79,39.8,39.77,39.78,116749.6886674969,14.7787,14.7824,14.7713,14.775,116749.6887
2007-06-05 11:55:00,39.78,39.79,39.76,39.77,73210.44013127568,14.775,14.7787,14.7676,14.7713,73210.4401
2007-06-05 12:00:00,39.77,39.82,39.76,39.78,232316.8298438865,14.7713,14.7898,14.7676,14.775,232316.8298
2007-06-05 12:05:00,39.78,39.81,39.78,39.8,80950.75098215944,14.775,14.7861,14.775,14.7824,80950.751
2007-06-05 12:10:00,39.8,39.81,39.75,39.78,163729.07535966646,14.7824,14.7861,14.7638,14.775,163729.0754
2007-06-05 12:15:00,39.77,39.78,39.73,39.77,120512.3397755654,14.7713,14.775,14.7564,14.7713,120512.3398
2007-06-05 12:20:00,39.76,39.78,39.72,39.73,97721.42449240762,14.7676,14.775,14.7527,14.7564,97721.4245
2007-06-05 12:25:00,39.73,39.76,39.72,39.75,76973.09123934418,14.7564,14.7676,14.7527,14.7638,76973.0912
2007-06-05 12:30:00,39.75,39.79,39.75,39.78,106859.2914691454,14.7638,14.7787,14.7638,14.775,106859.2915
2007-06-05 12:35:00,39.78,39.79,39.76,39.76,51279.55938710499,14.775,14.7787,14.7676,14.7676,51279.5594
2007-06-05 12:40:00,39.77,39.8,39.76,39.78,58052.33138162829,14.7713,14.7824,14.7676,14.775,58052.3314
2007-06-05 12:45:00,39.78,39.78,39.76,39.77,29993.704547174617,14.775,14.775,14.7676,14.7713,29993.7045
2007-06-05 12:50:00,39.76,39.8,39.75,39.75,124705.00815312743,14.7676,14.7824,14.7638,14.7638,124705.0082
2007-06-05 12:55:00,39.75,39.79,39.72,39.72,145883.35867568443,14.7638,14.7787,14.7527,14.7527,145883.3587
2007-06-05 13:00:00,39.72,39.77,39.71,39.72,216191.1822378787,14.7527,14.7713,14.749,14.7527,216191.1822
2007-06-05 13:05:00,39.71,39.73,39.7,39.71,134487.90103410554,14.749,14.7564,14.7453,14.749,134487.901
2007-06-05 13:10:00,39.71,39.77,39.7,39.74,124167.48656626052,14.749,14.7713,14.7453,14.7601,124167.4866
2007-06-05 13:15:00,39.74,39.76,39.73,39.75,72242.9012749152,14.7601,14.7676,14.7564,14.7638,72242.9013
2007-06-05 13:20:00,39.74,39.78,39.74,39.76,64610.09474140482,14.7601,14.775,14.7601,14.7676,64610.0947
2007-06-05 13:25:00,39.75,39.76,39.72,39.72,59127.37455536215,14.7638,14.7676,14.7527,14.7527,59127.3746
2007-06-05 13:30:00,39.72,39.73,39.7,39.71,68802.76311896686,14.7527,14.7564,14.7453,14.749,68802.7631
2007-06-05 13:35:00,39.71,39.74,39.7,39.72,35153.91178109713,14.749,14.7601,14.7453,14.7527,35153.9118
2007-06-05 13:40:00,39.72,39.75,39.72,39.74,100516.53674411566,14.7527,14.7638,14.7527,14.7601,100516.5367
2007-06-05 13:45:00,39.74,39.76,39.73,39.75,54074.67163881302,14.7601,14.7676,14.7564,14.7638,54074.6716
2007-06-05 13:50:00,39.76,39.78,39.75,39.77,32358.799529389104,14.7676,14.775,14.7638,14.7713,32358.7995
2007-06-05 13:55:00,39.77,39.8,39.76,39.78,54074.67163881302,14.7713,14.7824,14.7676,14.775,54074.6716
2007-06-05 14:00:00,39.78,39.79,39.77,39.78,38594.04993704548,14.775,14.7787,14.7713,14.775,38594.0499
2007-06-05 14:05:00,39.78,39.78,39.77,39.78,50419.52484811791,14.775,14.775,14.7713,14.775,50419.5248
2007-06-05 14:10:00,39.78,39.78,39.77,39.78,127500.12040483548,14.775,14.775,14.7713,14.775,127500.1204
2007-06-05 14:15:00,39.78,39.81,39.78,39.81,69555.29334058057,14.775,14.7861,14.775,14.7861,69555.2933
2007-06-05 14:20:00,39.8,39.83,39.78,39.78,98473.95471402133,14.7824,14.7936,14.775,14.775,98473.9547
2007-06-05 14:25:00,39.78,39.79,39.73,39.74,110299.42962509376,14.775,14.7787,14.7564,14.7601,110299.4296
2007-06-05 14:30:00,39.74,39.78,39.72,39.74,342723.7637863537,14.7601,14.775,14.7527,14.7601,342723.7638
2007-06-05 14:35:00,39.74,39.77,39.73,39.74,207913.349800128,14.7601,14.7713,14.7564,14.7601,207913.3498
2007-06-05 14:40:00,39.74,39.76,39.72,39.75,119974.81818869848,14.7601,14.7676,14.7527,14.7638,119974.8182
2007-06-05 14:45:00,39.76,39.78,39.74,39.78,86540.9754855755,14.7676,14.775,14.7601,14.775,86540.9755
2007-06-05 14:50:00,39.77,39.78,39.76,39.78,81595.77688639976,14.7713,14.775,14.7676,14.775,81595.7769
2007-06-05 14:55:00,39.77,39.78,39.74,39.75,113524.55914629532,14.7713,14.775,14.7601,14.7638,113524.5591
2007-06-05 15:00:00,39.75,39.78,39.72,39.78,203828.18573993933,14.7638,14.775,14.7527,14.775,203828.1857
2007-06-05 15:05:00,39.77,39.78,39.75,39.76,65577.63359776529,14.7713,14.775,14.7638,14.7676,65577.6336
2007-06-05 15:10:00,39.76,39.78,39.76,39.77,198237.9612365233,14.7676,14.775,14.7676,14.7713,198237.9612
2007-06-05 15:15:00,39.77,39.78,39.76,39.77,136422.97874682647,14.7713,14.775,14.7676,14.7713,136422.9787
2007-06-05 15:20:00,39.77,39.78,39.74,39.78,128467.65926119592,14.7713,14.775,14.7601,14.775,128467.6593
2007-06-05 15:25:00,39.78,39.78,39.75,39.77,124812.51247050082,14.775,14.775,14.7638,14.7713,124812.5125
2007-06-05 15:30:00,39.77,39.78,39.75,39.77,159321.39834735764,14.7713,14.775,14.7638,14.7713,159321.3983
2007-06-05 15:35:00,39.78,39.78,39.76,39.78,124489.99951838067,14.775,14.775,14.7676,14.775,124489.9995
2007-06-05 15:40:00,39.77,39.78,39.75,39.76,217158.72109423915,14.7713,14.775,14.7638,14.7676,217158.7211
2007-06-05 15:45:00,39.76,39.76,39.75,39.75,119867.31387132508,14.7676,14.7676,14.7638,14.7638,119867.3139
2007-06-05 15:50:00,39.76,39.78,39.75,39.78,195442.84898481524,14.7676,14.775,14.7638,14.775,195442.849
2007-06-05 15:55:00,39.78,39.8,39.77,39.79,317460.249203608,14.775,14.7824,14.7713,14.7787,317460.2492
2007-06-06 09:30:00,39.78,39.81,39.78,39.78,380135.266232292,14.775,14.7861,14.775,14.775,380135.2662
2007-06-06 09:35:00,39.78,39.87,39.78,39.87,184584.91293010328,14.775,14.8084,14.775,14.8084,184584.9129
2007-06-06 09:40:00,39.88,39.91,39.87,39.9,188240.0597207984,14.8121,14.8233,14.8084,14.8196,188240.0597
2007-06-06 09:45:00,39.91,39.99,39.89,39.91,244464.8177070792,14.8233,14.853,14.8158,14.8233,244464.8177
2007-06-06 09:50:00,39.91,39.97,39.88,39.97,163836.57967703984,14.8233,14.8456,14.8121,14.8456,163836.5797
2007-06-06 09:55:00,39.96,39.97,39.92,39.92,115352.13254164287,14.8418,14.8456,14.827,14.827,115352.1325
2007-06-06 10:00:00,39.92,39.99,39.89,39.95,160718.95447321166,14.827,14.853,14.8158,14.8381,160718.9545
2007-06-06 10:05:00,39.95,39.96,39.93,39.95,142335.7162023627,14.8381,14.8418,14.8307,14.8381,142335.7162
2007-06-06 10:10:00,39.95,39.98,39.93,39.97,291229.1957645019,14.8381,14.8493,14.8307,14.8456,291229.1958
2007-06-06 10:15:00,39.97,39.97,39.95,39.96,73102.9358139023,14.8456,14.8456,14.8381,14.8418,73102.9358
2007-06-06 10:20:00,39.96,39.97,39.96,39.96,106966.7957865188,14.8418,14.8456,14.8418,14.8418,106966.7958
2007-06-06 10:25:00,39.96,39.97,39.94,39.97,258332.8746482459,14.8418,14.8456,14.8344,14.8456,258332.8746
2007-06-06 10:30:00,39.97,39.97,39.94,39.96,156096.26882615607,14.8456,14.8456,14.8344,14.8418,156096.2688
2007-06-06 10:35:00,39.96,39.96,39.93,39.94,141583.185980749,14.8418,14.8418,14.8307,14.8344,141583.186
2007-06-06 10:40:00,39.93,39.95,39.93,39.95,69447.78902320718,14.8307,14.8381,14.8307,14.8381,69447.789
2007-06-06 10:45:00,39.95,39.97,39.94,39.96,164696.61421602694,14.8381,14.8456,14.8344,14.8418,164696.6142
2007-06-06 10:50:00,39.96,39.96,39.92,39.93,189530.11152927903,14.8418,14.8418,14.827,14.8307,189530.1115
2007-06-06 10:55:00,39.93,39.93,39.88,39.88,216943.7124594924,14.8307,14.8307,14.8121,14.8121,216943.7125
2007-06-06 11:00:00,39.88,39.91,39.88,39.9,136960.5003336934,14.8121,14.8233,14.8121,14.8196,136960.5003
2007-06-06 11:05:00,39.9,39.91,39.88,39.89,247474.938593534,14.8196,14.8233,14.8121,14.8158,247474.9386
2007-06-06 11:10:00,39.89,39.9,39.86,39.88,250807.5724321089,14.8158,14.8196,14.8047,14.8121,250807.5724
2007-06-06 11:15:00,39.87,39.91,39.85,39.9,122017.4002187928,14.8084,14.8233,14.801,14.8196,122017.4002
2007-06-06 11:20:00,39.91,39.92,39.88,39.91,161363.98037745198,14.8233,14.827,14.8121,14.8233,161363.9804
2007-06-06 11:25:00,39.91,39.92,39.89,39.91,82778.324377507,14.8233,14.827,14.8158,14.8233,82778.3244
2007-06-06 11:30:00,39.91,39.92,39.91,39.91,108686.86486449296,14.8233,14.827,14.8233,14.8233,108686.8649
2007-06-06 11:35:00,39.91,39.94,39.91,39.93,106106.76124753171,14.8233,14.8344,14.8233,14.8307,106106.7612
2007-06-06 11:40:00,39.92,39.94,39.92,39.94,93636.26043221896,14.827,14.8344,14.827,14.8344,93636.2604
2007-06-06 11:45:00,39.93,39.94,39.91,39.92,163299.0580901729,14.8307,14.8344,14.8233,14.827,163299.0581
2007-06-06 11:50:00,39.91,39.96,39.91,39.95,84820.90640760133,14.8233,14.8418,14.8233,14.8381,84820.9064
2007-06-06 11:55:00,39.95,39.96,39.94,39.94,85143.41935972149,14.8381,14.8418,14.8344,14.8344,85143.4194
2007-06-06 12:00:00,39.94,39.98,39.94,39.97,181144.7747741549,14.8344,14.8493,14.8344,14.8456,181144.7748
2007-06-06 12:05:00,39.97,40.04,39.97,40.03,255752.77103128465,14.8456,14.8716,14.8456,14.8678,255752.771
2007-06-06 12:10:00,40.03,40.04,39.96,39.97,87186.00138981582,14.8678,14.8716,14.8418,14.8456,87186.0014
2007-06-06 12:15:00,39.96,40.04,39.96,40.03,136207.97011207973,14.8418,14.8716,14.8418,14.8678,136207.9701
2007-06-06 12:20:00,40.03,40.1,40.03,40.09,153086.14793970127,14.8678,14.8938,14.8678,14.8901,153086.1479
2007-06-06 12:25:00,40.09,40.15,40.09,40.15,143840.7766455901,14.8901,14.9124,14.8901,14.9124,143840.7766
2007-06-06 12:30:00,40.15,40.18,40.14,40.17,185874.96473858392,14.9124,14.9235,14.9087,14.9198,185874.9647
2007-06-06 12:35:00,40.16,40.17,40.07,40.07,136315.4744294531,14.9161,14.9198,14.8827,14.8827,136315.4744
2007-06-06 12:40:00,40.07,40.13,40.07,40.13,92561.2172584851,14.8827,14.905,14.8827,14.905,92561.2173
2007-06-06 12:45:00,40.13,40.15,40.1,40.1,158461.36380837054,14.905,14.9124,14.8938,14.8938,158461.3638
2007-06-06 12:50:00,40.1,40.17,40.1,40.16,112234.50733781468,14.8938,14.9198,14.8938,14.9161,112234.5073
2007-06-06 12:55:00,40.16,40.18,40.11,40.11,132660.327638758,14.9161,14.9235,14.8976,14.8976,132660.3276
2007-06-06 13:00:00,40.11,40.15,40.08,40.09,157171.3119998899,14.8976,14.9124,14.8864,14.8901,157171.312
2007-06-06 13:05:00,40.09,40.1,40.05,40.06,153731.1738439416,14.8901,14.8938,14.8753,14.879,153731.1738
2007-06-06 13:10:00,40.06,40.07,40.0,40.02,132337.81468663784,14.879,14.8827,14.8567,14.8641,132337.8147
2007-06-06 13:15:00,40.03,40.04,39.96,39.96,185767.46042121053,14.8678,14.8716,14.8418,14.8418,185767.4604
2007-06-06 13:20:00,39.97,39.97,39.88,39.89,188132.555403425,14.8456,14.8456,14.8121,14.8158,188132.5554
2007-06-06 13:25:00,39.89,39.94,39.89,39.92,138035.54350742727,14.8158,14.8344,14.8158,14.827,138035.5435
2007-06-06 13:30:00,39.92,40.04,39.91,40.03,176414.58480972596,14.827,14.8716,14.8233,14.8678,176414.5848
2007-06-06 13:35:00,40.03,40.04,39.97,40.0,144378.29823245702,14.8678,14.8716,14.8456,14.8567,144378.2982
2007-06-06 13:40:00,39.99,40.02,39.99,40.01,75253.02216137001,14.853,14.8641,14.853,14.8604,75253.0222
2007-06-06 13:45:00,40.02,40.04,40.0,40.0,63212.5386155508,14.8641,14.8716,14.8567,14.8567,63212.5386
2007-06-06 13:50:00,40.0,40.0,39.93,39.95,126640.08586584838,14.8567,14.8567,14.8307,14.8381,126640.0859
2007-06-06 13:55:00,39.96,39.98,39.93,39.98,94926.3122406996,14.8418,14.8493,14.8307,14.8493,94926.3122
2007-06-06 14:00:00,39.98,40.01,39.97,39.97,90518.63522839078,14.8493,14.8604,14.8456,14.8456,90518.6352
2007-06-06 14:05:00,39.97,40.01,39.94,39.96,100731.54537886244,14.8456,14.8604,14.8344,14.8418,100731.5454
2007-06-06 14:10:00,39.96,39.97,39.93,39.93,75253.02216137001,14.8418,14.8456,14.8307,14.8307,75253.0222
2007-06-06 14:15:00,39.93,39.94,39.93,39.93,91701.18271949804,14.8307,14.8344,14.8307,14.8307,91701.1827
2007-06-06 14:20:00,39.93,39.96,39.91,39.96,133842.87512986522,14.8307,14.8418,14.8233,14.8418,133842.8751
2007-06-06 14:25:00,39.97,40.02,39.96,39.99,170501.84735418975,14.8456,14.8641,14.8418,14.853,170501.8474
2007-06-06 14:30:00,39.99,40.01,39.98,39.99,68265.24153209993,14.853,14.8604,14.8493,14.853,68265.2415
2007-06-06 14:35:00,39.99,40.0,39.97,39.99,73425.44876602245,14.853,14.8567,14.8456,14.853,73425.4488
2007-06-06 14:40:00,39.99,40.02,39.98,40.01,159428.90266473102,14.853,14.8641,14.8493,14.8604,159428.9027
2007-06-06 14:45:00,40.0,40.01,39.98,39.98,130832.75424341044,14.8567,14.8604,14.8493,14.8493,130832.7542
2007-06-06 14:50:00,39.99,39.99,39.96,39.98,107181.80442126557,14.853,14.853,14.8418,14.8493,107181.8044
2007-06-06 14:55:00,39.98,39.99,39.97,39.98,72565.41422703536,14.8493,14.853,14.8456,14.8493,72565.4142
2007-06-06 15:00:00,39.99,39.99,39.96,39.97,83745.86323386748,14.853,14.853,14.8418,14.8456,83745.8632
2007-06-06 15:05:00,39.97,39.98,39.96,39.98,70522.83219694103,14.8456,14.8493,14.8418,14.8493,70522.8322
2007-06-06 15:10:00,39.98,40.0,39.96,39.96,112449.51597256146,14.8493,14.8567,14.8418,14.8418,112449.516
2007-06-06 15:15:00,39.96,40.01,39.96,40.0,122877.43475777988,14.8418,14.8604,14.8418,14.8567,122877.4348
2007-06-06 15:20:00,40.0,40.02,39.99,40.02,107611.82169075913,14.8567,14.8641,14.853,14.8641,107611.8217
2007-06-06 15:25:00,40.01,40.02,39.99,39.99,121694.88726667264,14.8604,14.8641,14.853,14.853,121694.8873
2007-06-06 15:30:00,39.99,40.0,39.98,39.99,130940.2585607838,14.853,14.8567,14.8493,14.853,130940.2586
2007-06-06 15:35:00,39.99,40.0,39.98,40.0,101699.0842352229,14.853,14.8567,14.8493,14.8567,101699.0842
2007-06-06 15:40:00,39.99,40.01,39.98,40.01,195335.34466744185,14.853,14.8604,14.8493,14.8604,195335.3447
2007-06-06 15:45:00,40.0,40.01,39.97,39.98,275748.5740627344,14.8567,14.8604,14.8456,14.8493,275748.5741
2007-06-06 15:50:00,39.97,39.99,39.96,39.96,263708.0905169152,14.8456,14.853,14.8418,14.8418,263708.0905
2007-06-06 15:55:00,39.96,39.98,39.92,39.92,257257.83147451203,14.8418,14.8493,14.827,14.827,257257.8315
2007-06-07 09:30:00,40.02,40.12,39.89,40.1,255322.7537617911,14.8641,14.9013,14.8158,14.8938,255322.7538
2007-06-07 09:35:00,40.1,40.12,39.96,40.03,170609.35167156314,14.8938,14.9013,14.8418,14.8678,170609.3517
2007-06-07 09:40:00,40.03,40.04,39.95,40.0,159321.39834735764,14.8678,14.8716,14.8381,14.8567,159321.3983
2007-06-07 09:45:00,40.0,40.11,40.0,40.04,201140.5778056047,14.8567,14.8976,14.8567,14.8716,201140.5778
2007-06-07 09:50:00,40.04,40.04,39.96,39.97,309612.43403535086,14.8716,14.8716,14.8418,14.8456,309612.434
2007-06-07 09:55:00,39.97,39.99,39.95,39.97,177597.1323008332,14.8456,14.853,14.8381,14.8456,177597.1323
2007-06-07 10:00:00,39.97,39.98,39.95,39.96,159643.9112994778,14.8456,14.8493,14.8381,14.8418,159643.9113
2007-06-07 10:05:00,39.96,39.97,39.87,39.89,669429.3842840729,14.8418,14.8456,14.8084,14.8158,669429.3843
2007-06-07 10:10:00,39.88,39.91,39.85,39.91,283273.8762788714,14.8121,14.8233,14.801,14.8233,283273.8763
2007-06-07 10:15:00,39.91,39.93,39.78,39.78,335090.9572528433,14.8233,14.8307,14.775,14.775,335090.9573
2007-06-07 10:20:00,39.78,39.81,39.78,39.8,253495.1803664436,14.775,14.7861,14.775,14.7824,253495.1804
2007-06-07 10:25:00,39.79,39.81,39.77,39.78,208343.3670696216,14.7787,14.7861,14.7713,14.775,208343.3671
2007-06-07 10:30:00,39.78,39.92,39.78,39.91,224576.5189930028,14.775,14.827,14.775,14.8233,224576.519
2007-06-07 10:35:00,39.91,39.91,39.78,39.79,247474.938593534,14.8233,14.8233,14.775,14.7787,247474.9386
2007-06-07 10:40:00,39.79,39.83,39.78,39.83,180069.73160042107,14.7787,14.7936,14.775,14.7936,180069.7316
2007-06-07 10:45:00,39.83,39.85,39.81,39.82,242744.74862910496,14.7936,14.801,14.7861,14.7898,242744.7486
2007-06-07 10:50:00,39.83,39.89,39.83,39.88,245647.3651981864,14.7936,14.8158,14.7936,14.8121,245647.3652
2007-06-07 10:55:00,39.89,39.89,39.85,39.87,179854.72296567433,14.8158,14.8158,14.801,14.8084,179854.723
2007-06-07 11:00:00,39.88,39.9,39.86,39.9,285208.95399159234,14.8121,14.8196,14.8047,14.8196,285208.954
2007-06-07 11:05:00,39.9,39.9,39.78,39.78,144808.31550195056,14.8196,14.8196,14.775,14.775,144808.3155
2007-06-07 11:10:00,39.79,39.8,39.76,39.78,297249.4375374115,14.7787,14.7824,14.7676,14.775,297249.4375
2007-06-07 11:15:00,39.78,39.84,39.77,39.84,133520.36217774506,14.775,14.7973,14.7713,14.7973,133520.3622
2007-06-07 11:20:00,39.84,39.91,39.84,39.91,140400.63848964174,14.7973,14.8233,14.7973,14.8233,140400.6385
2007-06-07 11:25:00,39.91,39.95,39.9,39.92,231134.2823527793,14.8233,14.8381,14.8196,14.827,231134.2824
2007-06-07 11:30:00,39.92,39.99,39.91,39.99,154806.21701767543,14.827,14.853,14.8233,14.853,154806.217
2007-06-07 11:35:00,39.99,40.07,39.98,40.06,216943.7124594924,14.853,14.8827,14.8493,14.879,216943.7125
2007-06-07 11:40:00,40.06,40.06,40.03,40.04,92991.23452797864,14.879,14.879,14.8678,14.8716,92991.2345
2007-06-07 11:45:00,40.04,40.09,40.04,40.07,193077.7540026008,14.8716,14.8901,14.8716,14.8827,193077.754
2007-06-07 11:50:00,40.07,40.09,40.04,40.08,146420.88026255136,14.8827,14.8901,14.8716,14.8864,146420.8803
2007-06-07 11:55:00,40.07,40.08,40.02,40.02,130940.2585607838,14.8827,14.8864,14.8641,14.8641,130940.2586
2007-06-07 12:00:00,40.02,40.04,39.99,40.03,151366.0788617271,14.8641,14.8716,14.853,14.8678,151366.0789
2007-06-07 12:05:00,40.03,40.03,39.98,39.98,37949.02403280516,14.8678,14.8678,14.8493,14.8493,37949.024
2007-06-07 12:10:00,39.99,40.03,39.98,39.99,129542.7024349298,14.853,14.8678,14.8493,14.853,129542.7024
2007-06-07 12:15:00,39.99,40.04,39.98,40.0,162224.01491643905,14.853,14.8716,14.8493,14.8567,162224.0149
2007-06-07 12:20:00,40.0,40.01,39.97,39.97,57407.30547738798,14.8567,14.8604,14.8456,14.8456,57407.3055
2007-06-07 12:25:00,39.97,39.98,39.94,39.94,69770.30197532734,14.8456,14.8493,14.8344,14.8344,69770.302
2007-06-07 12:30:00,39.94,39.97,39.94,39.95,185659.95610383715,14.8344,14.8456,14.8344,14.8381,185659.9561
2007-06-07 12:35:00,39.94,39.95,39.86,39.88,197162.91806278945,14.8344,14.8381,14.8047,14.8121,197162.9181
2007-06-07 12:40:00,39.87,39.91,39.87,39.87,90733.64386313756,14.8084,14.8233,14.8084,14.8084,90733.6439
2007-06-07 12:45:00,39.88,39.88,39.79,39.79,85358.42799446826,14.8121,14.8121,14.7787,14.7787,85358.428
2007-06-07 12:50:00,39.79,39.8,39.76,39.77,187165.01654706456,14.7787,14.7824,14.7676,14.7713,187165.0165
2007-06-07 12:55:00,39.77,39.78,39.74,39.75,205333.24618316675,14.7713,14.775,14.7601,14.7638,205333.2462
2007-06-07 13:00:00,39.75,39.79,39.73,39.76,150291.03568799325,14.7638,14.7787,14.7564,14.7676,150291.0357
2007-06-07 13:05:00,39.76,39.78,39.76,39.78,61492.46953757663,14.7676,14.775,14.7676,14.775,61492.4695
2007-06-07 13:10:00,39.78,39.78,39.77,39.78,61169.95658545648,14.775,14.775,14.7713,14.775,61169.9566
2007-06-07 13:15:00,39.78,39.78,39.72,39.72,292626.75189035595,14.775,14.775,14.7527,14.7527,292626.7519
2007-06-07 13:20:00,39.72,39.73,39.72,39.72,144270.79391508363,14.7527,14.7564,14.7527,14.7527,144270.7939
2007-06-07 13:25:00,39.73,39.73,39.68,39.7,98043.93744452778,14.7564,14.7564,14.7378,14.7453,98043.9374
2007-06-07 13:30:00,39.69,39.7,39.6,39.64,145668.35004093766,14.7416,14.7453,14.7081,14.723,145668.35
2007-06-07 13:35:00,39.63,39.76,39.6,39.62,346486.41489442217,14.7193,14.7676,14.7081,14.7156,346486.4149
2007-06-07 13:40:00,39.62,39.66,39.6,39.66,183402.3654389961,14.7156,14.7304,14.7081,14.7304,183402.3654
2007-06-07 13:45:00,39.66,39.72,39.65,39.68,139863.11690277484,14.7304,14.7527,14.7267,14.7378,139863.1169
2007-06-07 13:50:00,39.67,39.68,39.65,39.68,58482.34865112184,14.7341,14.7378,14.7267,14.7378,58482.3487
2007-06-07 13:55:00,39.67,39.71,39.66,39.7,149215.9925142594,14.7341,14.749,14.7304,14.7453,149215.9925
2007-06-07 14:00:00,39.7,39.72,39.69,39.69,104171.68353481076,14.7453,14.7527,14.7416,14.7416,104171.6835
2007-06-07 14:05:00,39.69,39.69,39.64,39.64,161363.98037745198,14.7416,14.7416,14.723,14.723,161363.9804
2007-06-07 14:10:00,39.64,39.64,39.56,39.58,179424.70569618078,14.723,14.723,14.6933,14.7007,179424.7057
2007-06-07 14:15:00,39.59,39.63,39.51,39.59,332725.8622706288,14.7044,14.7193,14.6747,14.7044,332725.8623
2007-06-07 14:20:00,39.59,39.62,39.57,39.58,118792.27069759124,14.7044,14.7156,14.697,14.7007,118792.2707
2007-06-07 14:25:00,39.59,39.67,39.58,39.67,132122.80605189106,14.7044,14.7341,14.7007,14.7341,132122.8061
2007-06-07 14:30:00,39.67,39.68,39.64,39.64,147065.90616679168,14.7341,14.7378,14.723,14.723,147065.9062
2007-06-07 14:35:00,39.64,39.74,39.63,39.69,247582.44291090727,14.723,14.7601,14.7193,14.7416,247582.4429
2007-06-07 14:40:00,39.7,39.77,39.68,39.77,183402.3654389961,14.7453,14.7713,14.7378,14.7713,183402.3654
2007-06-07 14:45:00,39.77,39.8,39.74,39.75,132015.30173451768,14.7713,14.7824,14.7601,14.7638,132015.3017
2007-06-07 14:50:00,39.75,39.76,39.73,39.74,131477.78014765074,14.7638,14.7676,14.7564,14.7601,131477.7801
2007-06-07 14:55:00,39.74,39.78,39.74,39.78,170179.3344020696,14.7601,14.775,14.7601,14.775,170179.3344
2007-06-07 15:00:00,39.78,39.78,39.76,39.78,156741.2947303964,14.775,14.775,14.7676,14.775,156741.2947
2007-06-07 15:05:00,39.78,39.81,39.76,39.8,234574.4205087277,14.775,14.7861,14.7676,14.7824,234574.4205
2007-06-07 15:10:00,39.8,39.87,39.79,39.86,215331.1476988916,14.7824,14.8084,14.7787,14.8047,215331.1477
2007-06-07 15:15:00,39.87,39.91,39.77,39.78,278651.1906318158,14.8084,14.8233,14.7713,14.775,278651.1906
2007-06-07 15:20:00,39.78,39.84,39.78,39.8,257150.32715713864,14.775,14.7973,14.775,14.7824,257150.3272
2007-06-07 15:25:00,39.8,39.82,39.78,39.81,189315.10289453223,14.7824,14.7898,14.775,14.7861,189315.1029
2007-06-07 15:30:00,39.81,39.9,39.81,39.87,172436.9250669107,14.7861,14.8196,14.7861,14.8084,172436.9251
2007-06-07 15:35:00,39.87,39.88,39.84,39.84,207698.3411653812,14.8084,14.8121,14.7973,14.7973,207698.3412
2007-06-07 15:40:00,39.84,39.84,39.69,39.71,483661.9238628624,14.7973,14.7973,14.7416,14.749,483661.9239
2007-06-07 15:45:00,39.72,39.74,39.64,39.66,292411.7432556092,14.7527,14.7601,14.723,14.7304,292411.7433
2007-06-07 15:50:00,39.66,39.73,39.64,39.69,483554.419545489,14.7304,14.7564,14.723,14.7416,483554.4195
2007-06-07 15:55:00,39.69,39.71,39.53,39.59,1056014.909558768,14.7416,14.749,14.6821,14.7044,1056014.9096
2007-06-08 09:30:00,39.53,39.63,39.53,39.6,340143.6601693924,14.6821,14.7193,14.6821,14.7081,340143.6602
2007-06-08 09:35:00,39.61,39.81,39.58,39.58,245217.34792869285,14.7118,14.7861,14.7007,14.7007,245217.3479
2007-06-08 09:40:00,39.58,39.64,39.49,39.62,216943.7124594924,14.7007,14.723,14.6673,14.7156,216943.7125
2007-06-08 09:45:00,39.62,39.67,39.56,39.64,210170.94046496908,14.7156,14.7341,14.6933,14.723,210170.9405
2007-06-08 09:50:00,39.64,39.72,39.61,39.67,277146.1301885884,14.723,14.7527,14.7118,14.7341,277146.1302
2007-06-08 09:55:00,39.66,39.67,39.58,39.64,188025.0510860516,14.7304,14.7341,14.7007,14.723,188025.0511
2007-06-08 10:00:00,39.64,39.64,39.53,39.56,213073.5570340505,14.723,14.723,14.6821,14.6933,213073.557
2007-06-08 10:05:00,39.55,39.6,39.53,39.54,917871.8617339672,14.6896,14.7081,14.6821,14.6858,917871.8617
2007-06-08 10:10:00,39.54,39.58,39.51,39.51,182864.84385212912,14.6858,14.7007,14.6747,14.6747,182864.8439
2007-06-08 10:15:00,39.51,39.51,39.42,39.5,312300.0419696855,14.6747,14.6747,14.6413,14.671,312300.042
2007-06-08 10:20:00,39.5,39.51,39.48,39.5,172866.94233640423,14.671,14.6747,14.6636,14.671,172866.9423
2007-06-08 10:25:00,39.5,39.51,39.47,39.5,165019.1271681471,14.671,14.6747,14.6598,14.671,165019.1272
2007-06-08 10:30:00,39.5,39.51,39.48,39.49,146420.88026255136,14.671,14.6747,14.6636,14.6673,146420.8803
2007-06-08 10:35:00,39.5,39.55,39.49,39.55,165234.13580289387,14.671,14.6896,14.6673,14.6896,165234.1358
2007-06-08 10:40:00,39.55,39.6,39.53,39.58,162976.54513805275,14.6896,14.7081,14.6821,14.7007,162976.5451
2007-06-08 10:45:00,39.58,39.59,39.53,39.54,182219.8179478888,14.7007,14.7044,14.6821,14.6858,182219.8179
2007-06-08 10:50:00,39.54,39.54,39.49,39.51,244787.3306591993,14.6858,14.6858,14.6673,14.6747,244787.3307
2007-06-08 10:55:00,39.51,39.52,39.49,39.5,87401.0100245626,14.6747,14.6784,14.6673,14.671,87401.01
2007-06-08 11:00:00,39.5,39.55,39.5,39.53,225651.56216673664,14.671,14.6896,14.671,14.6821,225651.5622
2007-06-08 11:05:00,39.53,39.55,39.5,39.51,169104.29122833576,14.6821,14.6896,14.671,14.6747,169104.2912
2007-06-08 11:10:00,39.51,39.52,39.49,39.5,121694.88726667264,14.6747,14.6784,14.6673,14.671,121694.8873
2007-06-08 11:15:00,39.51,39.56,39.5,39.53,121372.37431455248,14.6747,14.6933,14.671,14.6821,121372.3743
2007-06-08 11:20:00,39.54,39.58,39.54,39.57,61492.46953757663,14.6858,14.7007,14.6858,14.697,61492.4695
2007-06-08 11:25:00,39.57,39.6,39.56,39.59,79445.69053893205,14.697,14.7081,14.6933,14.7044,79445.6905
2007-06-08 11:30:00,39.59,39.61,39.51,39.54,123414.9563446468,14.7044,14.7118,14.6747,14.6858,123414.9563
2007-06-08 11:35:00,39.54,39.62,39.53,39.62,117717.22752385736,14.6858,14.7156,14.6821,14.7156,117717.2275
2007-06-08 11:40:00,39.61,39.69,39.61,39.68,124382.49520100727,14.7118,14.7416,14.7118,14.7378,124382.4952
2007-06-08 11:45:00,39.68,39.71,39.66,39.66,94388.79065383266,14.7378,14.749,14.7304,14.7304,94388.7907
2007-06-08 11:50:00,39.66,39.75,39.65,39.74,99979.01515724872,14.7304,14.7638,14.7267,14.7601,99979.0152
2007-06-08 11:55:00,39.73,39.76,39.71,39.72,93206.24316272544,14.7564,14.7676,14.749,14.7527,93206.2432
2007-06-08 12:00:00,39.71,39.73,39.71,39.72,51064.55075235822,14.749,14.7564,14.749,14.7527,51064.5508
2007-06-08 12:05:00,39.72,39.72,39.64,39.64,100731.54537886244,14.7527,14.7527,14.723,14.723,100731.5454
2007-06-08 12:10:00,39.64,39.66,39.61,39.65,108579.36054711958,14.723,14.7304,14.7118,14.7267,108579.3605
2007-06-08 12:15:00,39.66,39.7,39.65,39.69,61814.98248969679,14.7304,14.7453,14.7267,14.7416,61814.9825
2007-06-08 12:20:00,39.7,39.7,39.69,39.7,25478.523217492417,14.7453,14.7453,14.7416,14.7453,25478.5232
2007-06-08 12:25:00,39.7,39.75,39.69,39.73,90626.13954576416,14.7453,14.7638,14.7416,14.7564,90626.1395
2007-06-08 12:30:00,39.73,39.73,39.7,39.71,44829.30034470185,14.7564,14.7564,14.7453,14.749,44829.3003
2007-06-08 12:35:00,39.71,39.71,39.64,39.66,85035.9150423481,14.749,14.749,14.723,14.7304,85035.915
2007-06-08 12:40:00,39.67,39.67,39.62,39.62,63427.547250297575,14.7341,14.7341,14.7156,14.7156,63427.5473
2007-06-08 12:45:00,39.62,39.65,39.61,39.64,94066.2777017125,14.7156,14.7267,14.7118,14.723,94066.2777
2007-06-08 12:50:00,39.64,39.69,39.63,39.65,96001.35541443343,14.723,14.7416,14.7193,14.7267,96001.3554
2007-06-08 12:55:00,39.65,39.76,39.65,39.76,77725.62146095787,14.7267,14.7676,14.7267,14.7676,77725.6215
2007-06-08 13:00:00,39.75,39.76,39.73,39.74,42786.71831460752,14.7638,14.7676,14.7564,14.7601,42786.7183
2007-06-08 13:05:00,39.73,39.74,39.73,39.74,19028.26417508928,14.7564,14.7601,14.7564,14.7601,19028.2642
2007-06-08 13:10:00,39.73,39.75,39.73,39.74,48914.4644048905,14.7564,14.7638,14.7564,14.7601,48914.4644
2007-06-08 13:15:00,39.74,39.74,39.69,39.7,234144.4032392341,14.7601,14.7601,14.7416,14.7453,234144.4032
2007-06-08 13:20:00,39.7,39.75,39.7,39.71,50419.52484811791,14.7453,14.7638,14.7453,14.749,50419.5248
2007-06-08 13:25:00,39.72,39.73,39.7,39.71,189852.6244813992,14.7527,14.7564,14.7453,14.749,189852.6245
2007-06-08 13:30:00,39.72,39.75,39.7,39.75,106214.2655649051,14.7527,14.7638,14.7453,14.7638,106214.2656
2007-06-08 13:35:00,39.74,39.85,39.74,39.84,121264.86999717908,14.7601,14.801,14.7601,14.7973,121264.87
2007-06-08 13:40:00,39.84,39.9,39.82,39.89,179209.697061434,14.7973,14.8196,14.7898,14.8158,179209.6971
2007-06-08 13:45:00,39.9,39.9,39.85,39.9,96001.35541443343,14.8196,14.8196,14.801,14.8196,96001.3554
2007-06-08 13:50:00,39.9,39.92,39.72,39.91,146743.39321467152,14.8196,14.827,14.7527,14.8233,146743.3932
2007-06-08 13:55:00,39.91,39.93,39.87,39.87,179854.72296567433,14.8233,14.8307,14.8084,14.8084,179854.723
2007-06-08 14:00:00,39.86,39.87,39.84,39.86,110944.45552933408,14.8047,14.8084,14.7973,14.8047,110944.4555
2007-06-08 14:05:00,39.86,39.94,39.85,39.94,111374.4727988276,14.8047,14.8344,14.801,14.8344,111374.4728
2007-06-08 14:10:00,39.95,40.0,39.94,39.94,213288.56566879727,14.8381,14.8567,14.8344,14.8344,213288.5657
2007-06-08 14:15:00,39.94,39.97,39.93,39.97,40851.640601886575,14.8344,14.8456,14.8307,14.8456,40851.6406
2007-06-08 14:20:00,39.97,40.01,39.96,40.01,55042.21049517349,14.8456,14.8604,14.8418,14.8604,55042.2105
2007-06-08 14:25:00,40.01,40.02,39.97,39.97,117932.23615860414,14.8604,14.8641,14.8456,14.8456,117932.2362
2007-06-08 14:30:00,39.97,39.98,39.96,39.97,179639.71433092756,14.8456,14.8493,14.8418,14.8456,179639.7143
2007-06-08 14:35:00,39.97,40.01,39.96,40.01,161471.48469482537,14.8456,14.8604,14.8418,14.8604,161471.4847
2007-06-08 14:40:00,40.01,40.01,39.98,39.98,221996.41537604152,14.8604,14.8604,14.8493,14.8493,221996.4154
2007-06-08 14:45:00,39.98,40.01,39.97,39.99,185552.45178646376,14.8493,14.8604,14.8456,14.853,185552.4518
2007-06-08 14:50:00,39.98,40.0,39.98,39.98,165664.1530723874,14.8493,14.8567,14.8493,14.8493,165664.1531
2007-06-08 14:55:00,39.99,40.01,39.95,39.96,273921.0006673868,14.853,14.8604,14.8381,14.8418,273921.0007
2007-06-08 15:00:00,39.97,40.02,39.95,40.0,219523.8160764537,14.8456,14.8641,14.8381,14.8567,219523.8161
2007-06-08 15:05:00,40.01,40.02,39.97,39.98,71490.37105330151,14.8604,14.8641,14.8456,14.8493,71490.3711
2007-06-08 15:10:00,39.97,40.01,39.97,40.0,148463.46229264568,14.8456,14.8604,14.8456,14.8567,148463.4623
2007-06-08 15:15:00,40.0,40.0,39.95,39.95,84713.40209022794,14.8567,14.8567,14.8381,14.8381,84713.4021
2007-06-08 15:20:00,39.96,39.96,39.9,39.92,276608.60860172147,14.8418,14.8418,14.8196,14.827,276608.6086
2007-06-08 15:25:00,39.91,39.92,39.88,39.88,469793.8669216956,14.8233,14.827,14.8121,14.8121,469793.8669
2007-06-08 15:30:00,39.88,39.9,39.87,39.89,195980.37057168217,14.8121,14.8196,14.8084,14.8158,195980.3706
2007-06-08 15:35:00,39.89,39.94,39.88,39.94,591703.762823115,14.8158,14.8344,14.8121,14.8344,591703.7628
2007-06-08 15:40:00,39.93,40.02,39.9,39.97,380887.7964539056,14.8307,14.8641,14.8196,14.8456,380887.7965
2007-06-08 15:45:00,39.97,40.02,39.96,40.02,268330.7761639708,14.8456,14.8641,14.8418,14.8641,268330.7762
2007-06-08 15:50:00,40.02,40.05,40.01,40.03,379275.2316933048,14.8641,14.8753,14.8604,14.8678,379275.2317
2007-06-08 15:55:00,40.04,40.09,40.01,40.05,458505.9135974901,14.8716,14.8901,14.8604,14.8753,458505.9136
2007-06-11 09:30:00,39.95,40.0,39.89,39.91,185337.443151717,14.8381,14.8567,14.8158,14.8233,185337.4432
2007-06-11 09:35:00,39.9,40.04,39.9,40.04,86863.48843769566,14.8196,14.8716,14.8196,14.8716,86863.4884
2007-06-11 09:40:00,40.04,40.16,40.01,40.12,183079.8524868759,14.8716,14.9161,14.8604,14.9013,183079.8525
2007-06-11 09:45:00,40.11,40.17,40.05,40.14,234359.4118739809,14.8976,14.9198,14.8753,14.9087,234359.4119
2007-06-11 09:50:00,40.15,40.18,40.13,40.18,91701.18271949804,14.9124,14.9235,14.905,14.9235,91701.1827
2007-06-11 09:55:00,40.17,40.18,40.09,40.11,165019.1271681471,14.9198,14.9235,14.8901,14.8976,165019.1272
2007-06-11 10:00:00,40.12,40.12,40.05,40.05,126210.06859635485,14.9013,14.9013,14.8753,14.8753,126210.0686
2007-06-11 10:05:00,40.05,40.09,40.04,40.08,130617.74560866364,14.8753,14.8901,14.8716,14.8864,130617.7456
2007-06-11 10:10:00,40.08,40.15,40.07,40.14,269190.81070295785,14.8864,14.9124,14.8827,14.9087,269190.8107
2007-06-11 10:15:00,40.14,40.15,40.08,40.12,473556.5180297641,14.9087,14.9124,14.8864,14.9013,473556.518
2007-06-11 10:20:00,40.12,40.12,40.09,40.09,110514.43825984052,14.9013,14.9013,14.8901,14.8901,110514.4383
2007-06-11 10:25:00,40.09,40.14,40.09,40.13,100516.53674411566,14.8901,14.9087,14.8901,14.905,100516.5367
2007-06-11 10:30:00,40.14,40.16,40.12,40.15,103419.15331319706,14.9087,14.9161,14.9013,14.9124,103419.1533
2007-06-11 10:35:00,40.15,40.18,40.14,40.17,85143.41935972149,14.9124,14.9235,14.9087,14.9198,85143.4194
2007-06-11 10:40:00,40.17,40.18,40.09,40.17,108901.87349923974,14.9198,14.9235,14.8901,14.9198,108901.8735
2007-06-11 10:45:00,40.17,40.18,40.16,40.17,130080.22402179672,14.9198,14.9235,14.9161,14.9198,130080.224
2007-06-11 10:50:00,40.16,40.18,40.15,40.16,213288.56566879727,14.9161,14.9235,14.9124,14.9161,213288.5657
2007-06-11 10:55:00,40.17,40.17,40.14,40.16,99333.9892530084,14.9198,14.9198,14.9087,14.9161,99333.9893
2007-06-11 11:00:00,40.16,40.16,40.15,40.15,36658.97222432453,14.9161,14.9161,14.9124,14.9124,36658.9722
2007-06-11 11:05:00,40.15,40.16,40.15,40.15,46226.85647055586,14.9124,14.9161,14.9124,14.9124,46226.8565
2007-06-11 11:10:00,40.16,40.16,40.15,40.15,48484.44713539696,14.9161,14.9161,14.9124,14.9124,48484.4471
2007-06-11 11:15:00,40.15,40.16,40.14,40.15,58159.83569900168,14.9124,14.9161,14.9087,14.9124,58159.8357
2007-06-11 11:20:00,40.14,40.15,40.14,40.15,157063.80768251655,14.9087,14.9124,14.9087,14.9124,157063.8077
2007-06-11 11:25:00,40.15,40.2,40.14,40.16,391208.2109217506,14.9124,14.931,14.9087,14.9161,391208.2109
2007-06-11 11:30:00,40.15,40.2,40.15,40.16,109976.9166729736,14.9124,14.931,14.9124,14.9161,109976.9167
2007-06-11 11:35:00,40.15,40.19,40.15,40.19,92238.70430636496,14.9124,14.9273,14.9124,14.9273,92238.7043
2007-06-11 11:40:00,40.19,40.23,40.18,40.22,82670.82006013363,14.9273,14.9421,14.9235,14.9384,82670.8201
2007-06-11 11:45:00,40.22,40.27,40.21,40.26,152548.62635283434,14.9384,14.957,14.9347,14.9533,152548.6264
2007-06-11 11:50:00,40.26,40.29,40.25,40.26,65577.63359776529,14.9533,14.9644,14.9495,14.9533,65577.6336
2007-06-11 11:55:00,40.25,40.27,40.25,40.25,60739.93931596293,14.9495,14.957,14.9495,14.9495,60739.9393
2007-06-11 12:00:00,40.26,40.31,40.25,40.29,82670.82006013363,14.9533,14.9718,14.9495,14.9644,82670.8201
2007-06-11 12:05:00,40.29,40.31,40.29,40.3,99011.47630088826,14.9644,14.9718,14.9644,14.9681,99011.4763
2007-06-11 12:10:00,40.3,40.3,40.24,40.24,50957.04643498483,14.9681,14.9681,14.9458,14.9458,50957.0464
2007-06-11 12:15:00,40.24,40.25,40.21,40.23,64180.07747191128,14.9458,14.9495,14.9347,14.9421,64180.0775
2007-06-11 12:20:00,40.22,40.23,40.2,40.21,37841.51971543177,14.9384,14.9421,14.931,14.9347,37841.5197
2007-06-11 12:25:00,40.21,40.25,40.2,40.25,53859.66300406625,14.9347,14.9495,14.931,14.9495,53859.663
2007-06-11 12:30:00,40.25,40.27,40.24,40.27,29671.19159505446,14.9495,14.957,14.9458,14.957,29671.1916
2007-06-11 12:35:00,40.27,40.27,40.25,40.26,42571.709679860745,14.957,14.957,14.9495,14.9533,42571.7097
2007-06-11 12:40:00,40.25,40.27,40.24,40.26,81488.27256902638,14.9495,14.957,14.9458,14.9533,81488.2726
2007-06-11 12:45:00,40.26,40.28,40.24,40.28,71382.86673592812,14.9533,14.9607,14.9458,14.9607,71382.8667
2007-06-11 12:50:00,40.28,40.3,40.27,40.29,67082.69404099269,14.9607,14.9681,14.957,14.9644,67082.694
2007-06-11 12:55:00,40.3,40.3,40.24,40.24,62567.51271131049,14.9681,14.9681,14.9458,14.9458,62567.5127
2007-06-11 13:00:00,40.24,40.26,40.23,40.25,96216.36404918022,14.9458,14.9533,14.9421,14.9495,96216.364
2007-06-11 13:05:00,40.25,40.31,40.25,40.29,87508.51434193598,14.9495,14.9718,14.9495,14.9644,87508.5143
2007-06-11 13:10:00,40.3,40.33,40.3,40.32,114814.61095477596,14.9681,14.9793,14.9681,14.9755,114814.611
2007-06-11 13:15:00,40.33,40.4,40.32,40.39,137283.01328581356,14.9793,15.0053,14.9755,15.0015,137283.0133
2007-06-11 13:20:00,40.38,40.42,40.38,40.38,81273.2639342796,14.9978,15.0127,14.9978,14.9978,81273.2639
2007-06-11 13:25:00,40.39,40.39,40.35,40.36,66545.17245412576,15.0015,15.0015,14.9867,14.9904,66545.1725
2007-06-11 13:30:00,40.36,40.38,40.35,40.37,165879.16170713416,14.9904,14.9978,14.9867,14.9941,165879.1617
2007-06-11 13:35:00,40.36,40.38,40.36,40.37,55472.22776466703,14.9904,14.9978,14.9904,14.9941,55472.2278
2007-06-11 13:40:00,40.37,40.4,40.35,40.37,86325.96685082874,14.9941,15.0053,14.9867,14.9941,86325.9669
2007-06-11 13:45:00,40.37,40.4,40.36,40.4,70737.8408316878,14.9941,15.0053,14.9904,15.0053,70737.8408
2007-06-11 13:50:00,40.4,40.44,40.39,40.44,107504.31737338573,15.0053,15.0201,15.0015,15.0201,107504.3174
2007-06-11 13:55:00,40.44,40.44,40.42,40.43,70630.33651431442,15.0201,15.0201,15.0127,15.0164,70630.3365
2007-06-11 14:00:00,40.43,40.43,40.39,40.4,134165.38808198538,15.0164,15.0164,15.0015,15.0053,134165.3881
2007-06-11 14:05:00,40.39,40.45,40.39,40.45,126532.581548475,15.0015,15.0238,15.0015,15.0238,126532.5815
2007-06-11 14:10:00,40.44,40.49,40.44,40.45,257472.8401092588,15.0201,15.0387,15.0201,15.0238,257472.8401
2007-06-11 14:15:00,40.45,40.54,40.44,40.54,368739.808590713,15.0238,15.0573,15.0201,15.0573,368739.8086
2007-06-11 14:20:00,40.54,40.55,40.52,40.55,91593.67840212464,15.0573,15.061,15.0498,15.061,91593.6784
2007-06-11 14:25:00,40.55,40.57,40.5,40.5,165771.65738976077,15.061,15.0684,15.0424,15.0424,165771.6574
2007-06-11 14:30:00,40.5,40.51,40.46,40.48,152441.12203546095,15.0424,15.0461,15.0275,15.035,152441.122
2007-06-11 14:35:00,40.48,40.51,40.44,40.47,181574.7920436485,15.035,15.0461,15.0201,15.0313,181574.792
2007-06-11 14:40:00,40.46,40.48,40.44,40.46,68157.73721472656,15.0275,15.035,15.0201,15.0275,68157.7372
2007-06-11 14:45:00,40.47,40.48,40.46,40.46,68587.75448422009,15.0313,15.035,15.0275,15.0275,68587.7545
2007-06-11 14:50:00,40.46,40.51,40.45,40.49,102666.62309158336,15.0275,15.0461,15.0238,15.0387,102666.6231
2007-06-11 14:55:00,40.49,40.5,40.49,40.5,42571.709679860745,15.0387,15.0424,15.0387,15.0424,42571.7097
2007-06-11 15:00:00,40.49,40.51,40.48,40.49,140078.12553752158,15.0387,15.0461,15.035,15.0387,140078.1255
2007-06-11 15:05:00,40.49,40.51,40.49,40.5,118254.7491107243,15.0387,15.0461,15.0387,15.0424,118254.7491
2007-06-11 15:10:00,40.51,40.54,40.5,40.51,230059.23917904543,15.0461,15.0573,15.0424,15.0461,230059.2392
2007-06-11 15:15:00,40.51,40.53,40.5,40.53,154591.20838292866,15.0461,15.0535,15.0424,15.0535,154591.2084
2007-06-11 15:20:00,40.53,40.55,40.52,40.53,139218.09099853452,15.0535,15.061,15.0498,15.0535,139218.091
2007-06-11 15:25:00,40.53,40.56,40.53,40.55,199528.0130450039,15.0535,15.0647,15.0535,15.061,199528.013
2007-06-11 15:30:00,40.55,40.56,40.54,40.54,131800.2930997709,15.061,15.0647,15.0573,15.0573,131800.2931
2007-06-11 15:35:00,40.54,40.55,40.49,40.52,429479.747906676,15.0573,15.061,15.0387,15.0498,429479.7479
2007-06-11 15:40:00,40.52,40.53,40.51,40.52,264998.14232539583,15.0498,15.0535,15.0461,15.0498,264998.1423
2007-06-11 15:45:00,40.53,40.53,40.49,40.5,232316.8298438865,15.0535,15.0535,15.0387,15.0424,232316.8298
2007-06-11 15:50:00,40.49,40.5,40.45,40.45,459473.4524538506,15.0387,15.0424,15.0238,15.0238,459473.4525
2007-06-11 15:55:00,40.46,40.46,40.43,40.44,289724.1353212745,15.0275,15.0275,15.0164,15.0201,289724.1353
2007-06-12 09:30:00,40.34,40.45,40.14,40.19,329178.2197973071,14.983,15.0238,14.9087,14.9273,329178.2198
2007-06-12 09:35:00,40.19,40.24,40.18,40.19,219846.32902857385,14.9273,14.9458,14.9235,14.9273,219846.329
2007-06-12 09:40:00,40.2,40.26,40.19,40.25,127715.12903958224,14.931,14.9533,14.9273,14.9495,127715.129
2007-06-12 09:45:00,40.26,40.28,40.23,40.27,118577.26206284446,14.9533,14.9607,14.9421,14.957,118577.2621
2007-06-12 09:50:00,40.26,40.26,40.23,40.24,130510.24129129028,14.9533,14.9533,14.9421,14.9458,130510.2413
2007-06-12 09:55:00,40.23,40.3,40.23,40.27,145990.86299305782,14.9421,14.9681,14.9421,14.957,145990.863
2007-06-12 10:00:00,40.27,40.31,40.18,40.21,215008.63474677145,14.957,14.9718,14.9235,14.9347,215008.6347
2007-06-12 10:05:00,40.22,40.28,40.2,40.25,170609.35167156314,14.9384,14.9607,14.931,14.9495,170609.3517
2007-06-12 10:10:00,40.25,40.26,40.17,40.19,158461.36380837054,14.9495,14.9533,14.9198,14.9273,158461.3638
2007-06-12 10:15:00,40.19,40.2,40.1,40.14,174479.50709700503,14.9273,14.931,14.8938,14.9087,174479.5071
2007-06-12 10:20:00,40.14,40.21,40.13,40.17,222533.93696290845,14.9087,14.9347,14.905,14.9198,222533.937
2007-06-12 10:25:00,40.16,40.19,40.15,40.18,202860.64688357883,14.9161,14.9273,14.9124,14.9235,202860.6469
2007-06-12 10:30:00,40.18,40.19,40.18,40.18,109331.89076873328,14.9235,14.9273,14.9235,14.9235,109331.8908
2007-06-12 10:35:00,40.18,40.2,40.18,40.19,110836.95121196068,14.9235,14.931,14.9235,14.9273,110836.9512
2007-06-12 10:40:00,40.19,40.2,40.17,40.18,119329.79228445816,14.9273,14.931,14.9198,14.9235,119329.7923
2007-06-12 10:45:00,40.18,40.27,40.18,40.26,125565.04269211453,14.9235,14.957,14.9235,14.9533,125565.0427
2007-06-12 10:50:00,40.26,40.31,40.26,40.3,239734.62774265016,14.9533,14.9718,14.9533,14.9681,239734.6277
2007-06-12 10:55:00,40.29,40.35,40.28,40.34,175124.53300124535,14.9644,14.9867,14.9607,14.983,175124.533
2007-06-12 11:00:00,40.34,40.34,40.29,40.3,127070.10313534192,14.983,14.983,14.9644,14.9681,127070.1031
2007-06-12 11:05:00,40.29,40.29,40.21,40.25,100839.04969623582,14.9644,14.9644,14.9347,14.9495,100839.0497
2007-06-12 11:10:00,40.25,40.29,40.24,40.29,47409.40396166311,14.9495,14.9644,14.9458,14.9644,47409.404
2007-06-12 11:15:00,40.28,40.3,40.26,40.29,55149.71481254688,14.9607,14.9681,14.9533,14.9644,55149.7148
2007-06-12 11:20:00,40.28,40.34,40.28,40.33,88261.04456354967,14.9607,14.983,14.9607,14.9793,88261.0446
2007-06-12 11:25:00,40.32,40.36,40.31,40.31,88476.05319829645,14.9755,14.9904,14.9718,14.9718,88476.0532
2007-06-12 11:30:00,40.31,40.37,40.31,40.36,180929.76613940817,14.9718,14.9941,14.9718,14.9904,180929.7661
2007-06-12 11:35:00,40.36,40.43,40.35,40.41,120727.34841031216,14.9904,15.0164,14.9867,15.009,120727.3484
2007-06-12 11:40:00,40.41,40.45,40.4,40.45,101376.57128310272,15.009,15.0238,15.0053,15.0238,101376.5713
2007-06-12 11:45:00,40.45,40.5,40.45,40.47,162546.5278685592,15.0238,15.0424,15.0238,15.0313,162546.5279
2007-06-12 11:50:00,40.47,40.48,40.44,40.47,83745.86323386748,15.0313,15.035,15.0201,15.0313,83745.8632
2007-06-12 11:55:00,40.47,40.51,40.45,40.45,80950.75098215944,15.0313,15.0461,15.0238,15.0238,80950.751
2007-06-12 12:00:00,40.46,40.46,40.4,40.4,86755.98412032227,15.0275,15.0275,15.0053,15.0053,86755.9841
2007-06-12 12:05:00,40.4,40.43,40.38,40.42,97398.91154028746,15.0053,15.0164,14.9978,15.0127,97398.9115
2007-06-12 12:10:00,40.43,40.45,40.36,40.4,105676.74397803815,15.0164,15.0238,14.9904,15.0053,105676.744
2007-06-12 12:15:00,40.4,40.41,40.37,40.41,56439.76662102751,15.0053,15.009,14.9941,15.009,56439.7666
2007-06-12 12:20:00,40.41,40.41,40.38,40.4,39131.5715239124,15.009,15.009,14.9978,15.0053,39131.5715
2007-06-12 12:25:00,40.41,40.46,40.4,40.44,119544.80091920492,15.009,15.0275,15.0053,15.0201,119544.8009
2007-06-12 12:30:00,40.44,40.47,40.44,40.44,177812.14093557998,15.0201,15.0313,15.0201,15.0201,177812.1409
2007-06-12 12:35:00,40.45,40.45,40.4,40.42,111266.96848145424,15.0238,15.0238,15.0053,15.0127,111266.9685
2007-06-12 12:40:00,40.42,40.44,40.39,40.39,121587.38294929924,15.0127,15.0201,15.0015,15.0015,121587.3829
2007-06-12 12:45:00,40.39,40.4,40.37,40.38,121694.88726667264,15.0015,15.0053,14.9941,14.9978,121694.8873
2007-06-12 12:50:00,40.38,40.39,40.34,40.35,76865.5869219708,14.9978,15.0015,14.983,14.9867,76865.5869
2007-06-12 12:55:00,40.36,40.38,40.36,40.37,89443.59205465693,14.9904,14.9978,14.9904,14.9941,89443.5921
2007-06-12 13:00:00,40.36,40.37,40.33,40.34,97828.928809781,14.9904,14.9941,14.9793,14.983,97828.9288
2007-06-12 13:05:00,40.33,40.38,40.32,40.37,108364.3519123728,14.9793,14.9978,14.9755,14.9941,108364.3519
2007-06-12 13:10:00,40.37,40.38,40.36,40.36,52999.62846507917,14.9941,14.9978,14.9904,14.9904,52999.6285
2007-06-12 13:15:00,40.35,40.43,40.34,40.43,97183.9029055407,14.9867,15.0164,14.983,15.0164,97183.9029
2007-06-12 13:20:00,40.42,40.44,40.4,40.4,145883.35867568443,15.0127,15.0201,15.0053,15.0053,145883.3587
2007-06-12 13:25:00,40.4,40.43,40.38,40.42,89443.59205465693,15.0053,15.0164,14.9978,15.0127,89443.5921
2007-06-12 13:30:00,40.41,40.44,40.41,40.44,74177.97898763615,15.009,15.0201,15.009,15.0201,74177.979
2007-06-12 13:35:00,40.44,40.46,40.43,40.46,89981.11364152386,15.0201,15.0275,15.0164,15.0275,89981.1136
2007-06-12 13:40:00,40.45,40.46,40.4,40.41,36121.4506374576,15.0238,15.0275,15.0053,15.009,36121.4506
2007-06-12 13:45:00,40.41,40.46,40.4,40.44,131585.28446502413,15.009,15.0275,15.0053,15.0201,131585.2845
2007-06-12 13:50:00,40.45,40.45,40.41,40.42,104709.20512167767,15.0238,15.0238,15.009,15.0127,104709.2051
2007-06-12 13:55:00,40.43,40.45,40.42,40.44,58267.34001637506,15.0164,15.0238,15.0127,15.0201,58267.34
2007-06-12 14:00:00,40.44,40.49,40.42,40.44,171684.394845297,15.0201,15.0387,15.0127,15.0201,171684.3948
2007-06-12 14:05:00,40.44,40.47,40.4,40.4,129435.1981175564,15.0201,15.0313,15.0053,15.0053,129435.1981
2007-06-12 14:10:00,40.4,40.42,40.39,40.41,60094.91341172262,15.0053,15.0127,15.0015,15.009,60094.9134
2007-06-12 14:15:00,40.41,40.41,40.39,40.39,72672.91854440875,15.009,15.009,15.0015,15.0015,72672.9185
2007-06-12 14:20:00,40.39,40.43,40.39,40.42,135777.95284258618,15.0015,15.0164,15.0015,15.0127,135777.9528
2007-06-12 14:25:00,40.42,40.44,40.4,40.41,91916.1913542448,15.0127,15.0201,15.0053,15.009,91916.1914
2007-06-12 14:30:00,40.41,40.44,40.4,40.43,79015.67326943851,15.009,15.0201,15.0053,15.0164,79015.6733
2007-06-12 14:35:00,40.43,40.44,40.31,40.33,134380.39671673215,15.0164,15.0201,14.9718,14.9793,134380.3967
2007-06-12 14:40:00,40.33,40.33,40.28,40.29,149646.00978375293,14.9793,14.9793,14.9607,14.9644,149646.0098
2007-06-12 14:45:00,40.28,40.3,40.23,40.28,243819.7918028388,14.9607,14.9681,14.9421,14.9607,243819.7918
2007-06-12 14:50:00,40.28,40.31,40.28,40.3,143303.25505872318,14.9607,14.9718,14.9607,14.9681,143303.2551
2007-06-12 14:55:00,40.3,40.31,40.24,40.28,165234.13580289387,14.9681,14.9718,14.9458,14.9607,165234.1358
2007-06-12 15:00:00,40.28,40.33,40.28,40.29,196947.90942804265,14.9607,14.9793,14.9607,14.9644,196947.9094
2007-06-12 15:05:00,40.29,40.31,40.22,40.22,378737.7101064379,14.9644,14.9718,14.9384,14.9384,378737.7101
2007-06-12 15:10:00,40.22,40.24,40.18,40.19,371749.92947716784,14.9384,14.9458,14.9235,14.9273,371749.9295
2007-06-12 15:15:00,40.19,40.21,40.16,40.2,560742.5194195799,14.9273,14.9347,14.9161,14.931,560742.5194
2007-06-12 15:20:00,40.2,40.25,40.19,40.21,291336.7000818753,14.931,14.9495,14.9273,14.9347,291336.7001
2007-06-12 15:25:00,40.21,40.23,40.18,40.21,348528.9969245165,14.9347,14.9421,14.9235,14.9347,348528.9969
2007-06-12 15:30:00,40.22,40.24,40.2,40.21,305849.7829272824,14.9384,14.9458,14.931,14.9347,305849.7829
2007-06-12 15:35:00,40.22,40.23,40.17,40.17,430769.7997151566,14.9384,14.9421,14.9198,14.9198,430769.7997
2007-06-12 15:40:00,40.17,40.17,40.07,40.08,329285.7241146805,14.9198,14.9198,14.8827,14.8864,329285.7241
2007-06-12 15:45:00,40.07,40.08,40.04,40.07,480329.2900242874,14.8827,14.8864,14.8716,14.8827,480329.29
2007-06-12 15:50:00,40.06,40.15,40.06,40.14,709420.9903469724,14.879,14.9124,14.879,14.9087,709420.9903
2007-06-12 15:55:00,40.15,40.15,40.05,40.05,546551.949526293,14.9124,14.9124,14.8753,14.8753,546551.9495
2007-06-13 09:30:00,40.16,40.37,40.15,40.15,341218.7033431263,14.9161,14.9941,14.9124,14.9124,341218.7033
2007-06-13 09:35:00,40.15,40.18,40.12,40.14,147065.90616679168,14.9124,14.9235,14.9013,14.9087,147065.9062
2007-06-13 09:40:00,40.13,40.15,40.1,40.1,129327.69380018304,14.905,14.9124,14.8938,14.8938,129327.6938
2007-06-13 09:45:00,40.1,40.17,40.1,40.16,208235.86275224813,14.8938,14.9198,14.8938,14.9161,208235.8628
2007-06-13 09:50:00,40.15,40.16,40.06,40.08,170394.34303681637,14.9124,14.9161,14.879,14.8864,170394.343
2007-06-13 09:55:00,40.08,40.11,40.06,40.07,162116.51059906566,14.8864,14.8976,14.879,14.8827,162116.5106
2007-06-13 10:00:00,40.07,40.1,40.03,40.05,170394.34303681637,14.8827,14.8938,14.8678,14.8753,170394.343
2007-06-13 10:05:00,40.05,40.09,40.03,40.04,98581.45903139473,14.8753,14.8901,14.8678,14.8716,98581.459
2007-06-13 10:10:00,40.03,40.03,39.95,39.96,170931.8646236833,14.8678,14.8678,14.8381,14.8418,170931.8646
2007-06-13 10:15:00,39.96,40.07,39.93,40.05,254892.73649229755,14.8418,14.8827,14.8307,14.8753,254892.7365
2007-06-13 10:20:00,40.05,40.31,40.04,40.1,256720.3098876451,14.8753,14.9718,14.8716,14.8938,256720.3099
2007-06-13 10:25:00,40.11,40.12,40.08,40.08,146313.37594517798,14.8976,14.9013,14.8864,14.8864,146313.3759
2007-06-13 10:30:00,40.08,40.08,40.02,40.04,112772.02892468162,14.8864,14.8864,14.8641,14.8716,112772.0289
2007-06-13 10:35:00,40.04,40.09,40.04,40.06,92561.2172584851,14.8716,14.8901,14.8716,14.879,92561.2173
2007-06-13 10:40:00,40.06,40.08,40.05,40.05,47194.39532691633,14.879,14.8864,14.8753,14.8753,47194.3953
2007-06-13 10:45:00,40.06,40.07,40.04,40.05,367987.2783690993,14.879,14.8827,14.8716,14.8753,367987.2784
2007-06-13 10:50:00,40.05,40.05,39.98,39.99,174479.50709700503,14.8753,14.8753,14.8493,14.853,174479.5071
2007-06-13 10:55:00,39.99,40.0,39.96,39.97,190605.1547030129,14.853,14.8567,14.8418,14.8456,190605.1547
2007-06-13 11:00:00,39.95,39.96,39.91,39.95,214041.09589041097,14.8381,14.8418,14.8233,14.8381,214041.0959
2007-06-13 11:05:00,39.95,39.98,39.92,39.93,135992.96147733295,14.8381,14.8493,14.827,14.8307,135992.9615
2007-06-13 11:10:00,39.94,39.97,39.89,39.9,222211.4240107883,14.8344,14.8456,14.8158,14.8196,222211.424
2007-06-13 11:15:00,39.9,39.9,39.79,39.8,376480.1194415968,14.8196,14.8196,14.7787,14.7824,376480.1194
2007-06-13 11:20:00,39.8,39.82,39.74,39.75,263493.0818821684,14.7824,14.7898,14.7601,14.7638,263493.0819
2007-06-13 11:25:00,39.75,39.75,39.64,39.65,231994.3168917664,14.7638,14.7638,14.723,14.7267,231994.3169
2007-06-13 11:30:00,39.65,39.67,39.62,39.64,371104.9035729275,14.7267,14.7341,14.7156,14.723,371104.9036
2007-06-13 11:35:00,39.65,39.67,39.54,39.57,329823.2457015474,14.7267,14.7341,14.6858,14.697,329823.2457
2007-06-13 11:40:00,39.57,39.6,39.55,39.57,178242.15820507353,14.697,14.7081,14.6896,14.697,178242.1582
2007-06-13 11:45:00,39.58,39.59,39.55,39.57,137175.50896844018,14.7007,14.7044,14.6896,14.697,137175.509
2007-06-13 11:50:00,39.57,39.64,39.56,39.61,275748.5740627344,14.697,14.723,14.6933,14.7118,275748.5741
2007-06-13 11:55:00,39.61,39.61,39.55,39.56,102344.1101394632,14.7118,14.7118,14.6896,14.6933,102344.1101
2007-06-13 12:00:00,39.55,39.56,39.52,39.55,437972.5889791735,14.6896,14.6933,14.6784,14.6896,437972.589
2007-06-13 12:05:00,39.55,39.57,39.53,39.55,134272.89239935877,14.6896,14.697,14.6821,14.6896,134272.8924
2007-06-13 12:10:00,39.55,39.63,39.54,39.6,110514.43825984052,14.6896,14.7193,14.6858,14.7081,110514.4383
2007-06-13 12:15:00,39.61,39.66,39.59,39.65,134595.40535147893,14.7118,14.7304,14.7044,14.7267,134595.4054
2007-06-13 12:20:00,39.64,39.65,39.63,39.64,58697.3572858686,14.723,14.7267,14.7193,14.723,58697.3573
2007-06-13 12:25:00,39.64,39.64,39.59,39.6,110191.92530772036,14.723,14.723,14.7044,14.7081,110191.9253
2007-06-13 12:30:00,39.6,39.61,39.58,39.6,83423.35028174732,14.7081,14.7118,14.7007,14.7081,83423.3503
2007-06-13 12:35:00,39.59,39.64,39.59,39.63,169964.32576732282,14.7044,14.723,14.7044,14.7193,169964.3258
2007-06-13 12:40:00,39.64,39.73,39.63,39.72,173834.4811927647,14.723,14.7564,14.7193,14.7527,173834.4812
2007-06-13 12:45:00,39.71,39.72,39.64,39.64,136207.97011207973,14.749,14.7527,14.723,14.723,136207.9701
2007-06-13 12:50:00,39.65,39.68,39.64,39.68,70630.33651431442,14.7267,14.7378,14.723,14.7378,70630.3365
2007-06-13 12:55:00,39.67,39.69,39.63,39.64,160826.45879058505,14.7341,14.7416,14.7193,14.723,160826.4588
2007-06-13 13:00:00,39.63,39.65,39.62,39.64,229521.71759217847,14.7193,14.7267,14.7156,14.723,229521.7176
2007-06-13 13:05:00,39.64,39.65,39.63,39.64,98796.46766614149,14.723,14.7267,14.7193,14.723,98796.4677
2007-06-13 13:10:00,39.64,39.69,39.63,39.68,217266.2254116125,14.723,14.7416,14.7193,14.7378,217266.2254
2007-06-13 13:15:00,39.68,39.68,39.64,39.65,145990.86299305782,14.7378,14.7378,14.723,14.7267,145990.863
2007-06-13 13:20:00,39.66,39.7,39.65,39.67,67512.71131048624,14.7304,14.7453,14.7267,14.7341,67512.7113
2007-06-13 13:25:00,39.67,39.68,39.66,39.67,47946.92554853003,14.7341,14.7378,14.7304,14.7341,47946.9255
2007-06-13 13:30:00,39.67,39.68,39.66,39.68,105139.22239117124,14.7341,14.7378,14.7304,14.7378,105139.2224
2007-06-13 13:35:00,39.69,39.75,39.68,39.73,138465.5607769208,14.7416,14.7638,14.7378,14.7564,138465.5608
2007-06-13 13:40:00,39.73,39.73,39.7,39.7,128252.65062644916,14.7564,14.7564,14.7453,14.7453,128252.6506
2007-06-13 13:45:00,39.71,39.74,39.71,39.74,92561.2172584851,14.749,14.7601,14.749,14.7601,92561.2173
2007-06-13 13:50:00,39.74,39.74,39.72,39.73,56547.27093840089,14.7601,14.7601,14.7527,14.7564,56547.2709
2007-06-13 13:55:00,39.73,39.74,39.72,39.73,120404.835458192,14.7564,14.7601,14.7527,14.7564,120404.8355
2007-06-13 14:00:00,39.74,39.86,39.74,39.84,429802.2608587961,14.7601,14.8047,14.7601,14.7973,429802.2609
2007-06-13 14:05:00,39.83,39.84,39.81,39.82,141475.6816633756,14.7936,14.7973,14.7861,14.7898,141475.6817
2007-06-13 14:10:00,39.82,39.92,39.81,39.9,310579.97289171134,14.7898,14.827,14.7861,14.8196,310579.9729
2007-06-13 14:15:00,39.9,39.9,39.84,39.84,270158.34955931833,14.8196,14.8196,14.7973,14.7973,270158.3496
2007-06-13 14:20:00,39.83,39.85,39.81,39.82,228124.1614663245,14.7936,14.801,14.7861,14.7898,228124.1615
2007-06-13 14:25:00,39.83,39.84,39.76,39.78,328103.17662357324,14.7936,14.7973,14.7676,14.775,328103.1766
2007-06-13 14:30:00,39.78,39.8,39.78,39.78,118039.74047597752,14.775,14.7824,14.775,14.775,118039.7405
2007-06-13 14:35:00,39.78,39.87,39.78,39.85,185552.45178646376,14.775,14.8084,14.775,14.801,185552.4518
2007-06-13 14:40:00,39.85,39.86,39.8,39.83,153838.67816131498,14.801,14.8047,14.7824,14.7936,153838.6782
2007-06-13 14:45:00,39.83,39.86,39.83,39.85,201033.0734882313,14.7936,14.8047,14.7936,14.801,201033.0735
2007-06-13 14:50:00,39.85,39.87,39.84,39.84,76758.08260459741,14.801,14.8084,14.7973,14.7973,76758.0826
2007-06-13 14:55:00,39.84,39.87,39.83,39.87,335520.97452233685,14.7973,14.8084,14.7936,14.8084,335520.9745
2007-06-13 15:00:00,39.87,39.88,39.84,39.85,177489.62798345982,14.8084,14.8121,14.7973,14.801,177489.628
2007-06-13 15:05:00,39.85,39.86,39.83,39.83,146528.38457992475,14.801,14.8047,14.7936,14.7936,146528.3846
2007-06-13 15:10:00,39.84,39.84,39.83,39.83,134702.9096688523,14.7973,14.7973,14.7936,14.7936,134702.9097
2007-06-13 15:15:00,39.83,39.85,39.81,39.83,214578.6174772779,14.7936,14.801,14.7861,14.7936,214578.6175
2007-06-13 15:20:00,39.83,39.83,39.79,39.79,206408.28935690052,14.7936,14.7936,14.7787,14.7787,206408.2894
2007-06-13 15:25:00,39.79,39.8,39.78,39.78,284993.9453568456,14.7787,14.7824,14.775,14.775,284993.9454
2007-06-13 15:30:00,39.78,39.79,39.78,39.78,266933.22003811673,14.775,14.7787,14.775,14.775,266933.22
2007-06-13 15:35:00,39.78,39.78,39.77,39.77,273383.4790805199,14.775,14.775,14.7713,14.7713,273383.4791
2007-06-13 15:40:00,39.78,39.82,39.77,39.8,598154.0218655182,14.775,14.7898,14.7713,14.7824,598154.0219
2007-06-13 15:45:00,39.81,39.83,39.8,39.82,507420.3780023806,14.7861,14.7936,14.7824,14.7898,507420.378
2007-06-13 15:50:00,39.83,39.85,39.82,39.85,583855.9476548579,14.7936,14.801,14.7898,14.801,583855.9477
2007-06-13 15:55:00,39.85,39.91,39.84,39.91,533973.9443936069,14.801,14.8233,14.7973,14.8233,533973.9444
2007-06-14 09:30:00,39.81,40.1,39.81,40.03,388198.0900352959,14.7861,14.8938,14.7861,14.8678,388198.09
2007-06-14 09:35:00,40.03,40.09,39.99,40.01,250807.5724321089,14.8678,14.8901,14.853,14.8604,250807.5724
2007-06-14 09:40:00,40.0,40.06,39.98,40.03,236294.48958670185,14.8567,14.879,14.8493,14.8678,236294.4896
2007-06-14 09:45:00,40.03,40.05,39.99,40.02,152441.12203546095,14.8678,14.8753,14.853,14.8641,152441.122
2007-06-14 09:50:00,40.02,40.13,40.02,40.12,195442.84898481524,14.8641,14.905,14.8641,14.9013,195442.849
2007-06-14 09:55:00,40.12,40.18,40.07,40.17,232854.35143075348,14.9013,14.9235,14.8827,14.9198,232854.3514
2007-06-14 10:00:00,40.18,40.18,40.1,40.11,256720.3098876451,14.9235,14.9235,14.8938,14.8976,256720.3099
2007-06-14 10:05:00,40.09,40.13,40.09,40.09,173189.4552885244,14.8901,14.905,14.8901,14.8901,173189.4553
2007-06-14 10:10:00,40.09,40.13,40.09,40.12,166309.1789766277,14.8901,14.905,14.8901,14.9013,166309.179
2007-06-14 10:15:00,40.12,40.13,40.11,40.13,104494.19648693092,14.9013,14.905,14.8976,14.905,104494.1965
2007-06-14 10:20:00,40.12,40.18,40.12,40.17,205118.23754842,14.9013,14.9235,14.9013,14.9198,205118.2375
2007-06-14 10:25:00,40.17,40.18,40.16,40.17,152871.1393049545,14.9198,14.9235,14.9161,14.9198,152871.1393
2007-06-14 10:30:00,40.17,40.21,40.16,40.19,422169.45432528574,14.9198,14.9347,14.9161,14.9273,422169.4543
2007-06-14 10:35:00,40.19,40.21,40.18,40.2,167921.7437372285,14.9273,14.9347,14.9235,14.931,167921.7437
2007-06-14 10:40:00,40.19,40.22,40.19,40.2,205548.2548179135,14.9273,14.9384,14.9273,14.931,205548.2548
2007-06-14 10:45:00,40.2,40.21,40.18,40.21,156418.78177827623,14.931,14.9347,14.9235,14.9347,156418.7818
2007-06-14 10:50:00,40.21,40.22,40.19,40.21,171899.40348004378,14.9347,14.9384,14.9273,14.9347,171899.4035
2007-06-14 10:55:00,40.22,40.22,40.19,40.2,83423.35028174732,14.9384,14.9384,14.9273,14.931,83423.3503
2007-06-14 11:00:00,40.2,40.2,40.09,40.09,163729.07535966646,14.931,14.931,14.8901,14.8901,163729.0754
2007-06-14 11:05:00,40.1,40.16,40.09,40.13,306172.29587940255,14.8938,14.9161,14.8901,14.905,306172.2959
2007-06-14 11:10:00,40.12,40.15,40.12,40.13,144593.3068672038,14.9013,14.9124,14.9013,14.905,144593.3069
2007-06-14 11:15:00,40.13,40.15,40.13,40.14,144270.79391508363,14.905,14.9124,14.905,14.9087,144270.7939
2007-06-14 11:20:00,40.14,40.14,40.13,40.14,61277.460902829866,14.9087,14.9087,14.905,14.9087,61277.4609
2007-06-14 11:25:00,40.14,40.14,40.11,40.12,111911.99438569452,14.9087,14.9087,14.8976,14.9013,111911.9944
2007-06-14 11:30:00,40.12,40.13,40.11,40.11,85895.9495813352,14.9013,14.905,14.8976,14.8976,85895.9496
2007-06-14 11:35:00,40.1,40.13,40.07,40.11,180177.2359177945,14.8938,14.905,14.8827,14.8976,180177.2359
2007-06-14 11:40:00,40.11,40.13,40.1,40.12,97506.41585766085,14.8976,14.905,14.8938,14.9013,97506.4159
2007-06-14 11:45:00,40.13,40.15,40.09,40.1,180929.76613940817,14.905,14.9124,14.8901,14.8938,180929.7661
2007-06-14 11:50:00,40.1,40.12,40.08,40.1,250055.0422104952,14.8938,14.9013,14.8864,14.8938,250055.0422
2007-06-14 11:55:00,40.09,40.12,40.09,40.1,70415.32787956765,14.8901,14.9013,14.8901,14.8938,70415.3279
2007-06-14 12:00:00,40.1,40.14,40.1,40.11,138680.5694116676,14.8938,14.9087,14.8938,14.8976,138680.5694
2007-06-14 12:05:00,40.11,40.13,40.11,40.13,76435.56965247725,14.8976,14.905,14.8976,14.905,76435.5697
2007-06-14 12:10:00,40.13,40.14,40.12,40.12,91163.6611326311,14.905,14.9087,14.9013,14.9013,91163.6611
2007-06-14 12:15:00,40.13,40.13,40.1,40.11,110406.93394246712,14.905,14.905,14.8938,14.8976,110406.9339
2007-06-14 12:20:00,40.11,40.15,40.1,40.13,107611.82169075913,14.8976,14.9124,14.8938,14.905,107611.8217
2007-06-14 12:25:00,40.14,40.14,40.13,40.14,51709.57665659853,14.9087,14.9087,14.905,14.9087,51709.5767
2007-06-14 12:30:00,40.14,40.15,40.13,40.15,85573.43662921504,14.9087,14.9124,14.905,14.9124,85573.4366
2007-06-14 12:35:00,40.14,40.15,40.13,40.14,46334.36078792925,14.9087,14.9124,14.905,14.9087,46334.3608
2007-06-14 12:40:00,40.13,40.13,40.1,40.12,48914.4644048905,14.905,14.905,14.8938,14.9013,48914.4644
2007-06-14 12:45:00,40.12,40.14,40.12,40.14,46979.38669216956,14.9013,14.9087,14.9013,14.9087,46979.3867
2007-06-14 12:50:00,40.14,40.14,40.12,40.13,55149.71481254688,14.9087,14.9087,14.9013,14.905,55149.7148
2007-06-14 12:55:00,40.14,40.16,40.14,40.14,76113.05670035709,14.9087,14.9161,14.9087,14.9087,76113.0567
2007-06-14 13:00:00,40.15,40.16,40.14,40.15,54827.20186042672,14.9124,14.9161,14.9087,14.9124,54827.2019
2007-06-14 13:05:00,40.15,40.17,40.14,40.16,59019.87023798876,14.9124,14.9198,14.9087,14.9161,59019.8702
2007-06-14 13:10:00,40.16,40.18,40.16,40.18,75790.54374823693,14.9161,14.9235,14.9161,14.9235,75790.5437
2007-06-14 13:15:00,40.17,40.2,40.17,40.2,138895.57804641436,14.9198,14.931,14.9198,14.931,138895.578
2007-06-14 13:20:00,40.2,40.2,40.19,40.19,100194.0237919955,14.931,14.931,14.9273,14.9273,100194.0238
2007-06-14 13:25:00,40.18,40.18,40.13,40.15,90733.64386313756,14.9235,14.9235,14.905,14.9124,90733.6439
2007-06-14 13:30:00,40.15,40.17,40.13,40.13,61062.45226808309,14.9124,14.9198,14.905,14.905,61062.4523
2007-06-14 13:35:00,40.13,40.14,40.11,40.12,63427.547250297575,14.905,14.9087,14.8976,14.9013,63427.5473
2007-06-14 13:40:00,40.12,40.13,40.1,40.1,64610.09474140482,14.9013,14.905,14.8938,14.8938,64610.0947
2007-06-14 13:45:00,40.1,40.15,40.1,40.15,103849.1705826906,14.8938,14.9124,14.8938,14.9124,103849.1706
2007-06-14 13:50:00,40.14,40.18,40.13,40.16,155881.2601914093,14.9087,14.9235,14.905,14.9161,155881.2602
2007-06-14 13:55:00,40.16,40.18,40.15,40.18,119114.7836497114,14.9161,14.9235,14.9124,14.9235,119114.7836
2007-06-14 14:00:00,40.18,40.18,40.14,40.15,99979.01515724872,14.9235,14.9235,14.9087,14.9124,99979.0152
2007-06-14 14:05:00,40.16,40.17,40.14,40.15,91163.6611326311,14.9161,14.9198,14.9087,14.9124,91163.6611
2007-06-14 14:10:00,40.15,40.17,40.14,40.16,62460.0083939371,14.9124,14.9198,14.9087,14.9161,62460.0084
2007-06-14 14:15:00,40.16,40.19,40.15,40.18,192862.745367854,14.9161,14.9273,14.9124,14.9235,192862.7454
2007-06-14 14:20:00,40.19,40.21,40.18,40.2,232101.82120913977,14.9273,14.9347,14.9235,14.931,232101.8212
2007-06-14 14:25:00,40.2,40.21,40.19,40.19,85143.41935972149,14.931,14.9347,14.9273,14.9273,85143.4194
2007-06-14 14:30:00,40.19,40.2,40.18,40.2,93206.24316272544,14.9273,14.931,14.9235,14.931,93206.2432
2007-06-14 14:35:00,40.19,40.23,40.18,40.22,162654.0321859326,14.9273,14.9421,14.9235,14.9384,162654.0322
2007-06-14 14:40:00,40.22,40.23,40.2,40.21,70845.34514906119,14.9384,14.9421,14.931,14.9347,70845.3451
2007-06-14 14:45:00,40.22,40.23,40.21,40.22,270050.84524194495,14.9384,14.9421,14.9347,14.9384,270050.8452
2007-06-14 14:50:00,40.22,40.23,40.22,40.22,83530.8545991207,14.9384,14.9421,14.9384,14.9384,83530.8546
2007-06-14 14:55:00,40.22,40.23,40.22,40.22,175017.02868387196,14.9384,14.9421,14.9384,14.9384,175017.0287
2007-06-14 15:00:00,40.22,40.23,40.19,40.22,425609.59248123405,14.9384,14.9421,14.9273,14.9384,425609.5925
2007-06-14 15:05:00,40.21,40.23,40.21,40.22,294776.8382378236,14.9347,14.9421,14.9347,14.9384,294776.8382
2007-06-14 15:10:00,40.21,40.23,40.21,40.22,205440.75050054013,14.9347,14.9421,14.9347,14.9384,205440.7505
2007-06-14 15:15:00,40.22,40.23,40.21,40.22,97721.42449240762,14.9384,14.9421,14.9347,14.9384,97721.4245
2007-06-14 15:20:00,40.22,40.22,40.21,40.22,284133.9108178585,14.9384,14.9384,14.9347,14.9384,284133.9108
2007-06-14 15:25:00,40.21,40.22,40.18,40.19,83530.8545991207,14.9347,14.9384,14.9235,14.9273,83530.8546
2007-06-14 15:30:00,40.19,40.19,40.15,40.15,173619.47255801794,14.9273,14.9273,14.9124,14.9124,173619.4726
2007-06-14 15:35:00,40.15,40.16,40.14,40.16,277791.1560928287,14.9124,14.9161,14.9087,14.9161,277791.1561
2007-06-14 15:40:00,40.16,40.18,40.14,40.18,491832.25198323966,14.9161,14.9235,14.9087,14.9235,491832.252
2007-06-14 15:45:00,40.17,40.18,40.17,40.18,245432.3565634396,14.9198,14.9235,14.9198,14.9235,245432.3566
2007-06-14 15:50:00,40.18,40.18,40.15,40.15,352076.63939783827,14.9235,14.9235,14.9124,14.9124,352076.6394
2007-06-14 15:55:00,40.16,40.2,40.15,40.18,721783.9868449117,14.9161,14.931,14.9124,14.9235,721783.9868
2007-06-15 09:30:00,40.51,40.54,40.28,40.44,3272108.907893741,15.0461,15.0573,14.9607,15.0201,3272108.9079
2007-06-15 09:35:00,40.44,40.55,40.43,40.5,187487.5294991847,15.0201,15.061,15.0164,15.0424,187487.5295
2007-06-15 09:40:00,40.49,40.51,40.45,40.46,306602.3131488961,15.0387,15.0461,15.0238,15.0275,306602.3131
2007-06-15 09:45:00,40.46,40.46,40.39,40.41,146313.37594517798,15.0275,15.0275,15.0015,15.009,146313.3759
2007-06-15 09:50:00,40.4,40.43,40.37,40.38,231671.80393964623,15.0053,15.0164,14.9941,14.9978,231671.8039
2007-06-15 09:55:00,40.38,40.44,40.37,40.44,171684.394845297,14.9978,15.0201,14.9941,15.0201,171684.3948
2007-06-15 10:00:00,40.44,40.49,40.39,40.48,128575.16357856932,15.0201,15.0387,15.0015,15.035,128575.1636
2007-06-15 10:05:00,40.47,40.48,40.39,40.41,134272.89239935877,15.0313,15.035,15.0015,15.009,134272.8924
2007-06-15 10:10:00,40.41,40.42,40.33,40.38,195765.3619369354,15.009,15.0127,14.9793,14.9978,195765.3619
2007-06-15 10:15:00,40.38,40.43,40.38,40.43,149538.50546637957,14.9978,15.0164,14.9978,15.0164,149538.5055
2007-06-15 10:20:00,40.43,40.45,40.41,40.44,102559.11877421,15.0164,15.0238,15.009,15.0201,102559.1188
2007-06-15 10:25:00,40.43,40.44,40.4,40.43,60632.434998589546,15.0164,15.0201,15.0053,15.0164,60632.435
2007-06-15 10:30:00,40.43,40.46,40.42,40.44,165556.648755014,15.0164,15.0275,15.0127,15.0201,165556.6488
2007-06-15 10:35:00,40.44,40.54,40.44,40.52,120404.835458192,15.0201,15.0573,15.0201,15.0498,120404.8355
2007-06-15 10:40:00,40.52,40.55,40.49,40.5,114384.5936852824,15.0498,15.061,15.0387,15.0424,114384.5937
2007-06-15 10:45:00,40.5,40.53,40.5,40.52,44614.29170995508,15.0424,15.0535,15.0424,15.0498,44614.2917
2007-06-15 10:50:00,40.52,40.53,40.42,40.44,182649.83521738235,15.0498,15.0535,15.0127,15.0201,182649.8352
2007-06-15 10:55:00,40.44,40.44,40.4,40.4,108471.8562297462,15.0201,15.0201,15.0053,15.0053,108471.8562
2007-06-15 11:00:00,40.4,40.4,40.32,40.32,120512.3397755654,15.0053,15.0053,14.9755,14.9755,120512.3398
2007-06-15 11:05:00,40.32,40.34,40.23,40.23,192540.23241573383,14.9755,14.983,14.9421,14.9421,192540.2324
2007-06-15 11:10:00,40.23,40.29,40.22,40.27,150076.02705324648,14.9421,14.9644,14.9384,14.957,150076.0271
2007-06-15 11:15:00,40.27,40.31,40.27,40.29,122662.42612303312,14.957,14.9718,14.957,14.9644,122662.4261
2007-06-15 11:20:00,40.29,40.3,40.26,40.26,67620.21562785962,14.9644,14.9681,14.9533,14.9533,67620.2156
2007-06-15 11:25:00,40.26,40.31,40.19,40.25,196087.8748890556,14.9533,14.9718,14.9273,14.9495,196087.8749
2007-06-15 11:30:00,40.24,40.25,40.15,40.18,239089.60183840984,14.9458,14.9495,14.9124,14.9235,239089.6018
2007-06-15 11:35:00,40.18,40.24,40.17,40.18,92991.23452797864,14.9235,14.9458,14.9198,14.9235,92991.2345
2007-06-15 11:40:00,40.18,40.2,40.17,40.19,55364.72344729365,14.9235,14.931,14.9198,14.9273,55364.7234
2007-06-15 11:45:00,40.19,40.22,40.18,40.21,71167.85810118135,14.9273,14.9384,14.9235,14.9347,71167.8581
2007-06-15 11:50:00,40.22,40.27,40.19,40.2,74500.4919397563,14.9384,14.957,14.9273,14.931,74500.4919
2007-06-15 11:55:00,40.19,40.19,40.16,40.17,170394.34303681637,14.9273,14.9273,14.9161,14.9198,170394.343
2007-06-15 12:00:00,40.16,40.17,40.15,40.17,59234.878872735535,14.9161,14.9198,14.9124,14.9198,59234.8789
2007-06-15 12:05:00,40.18,40.21,40.17,40.21,43646.75285359461,14.9235,14.9347,14.9198,14.9347,43646.7529
2007-06-15 12:10:00,40.2,40.21,40.18,40.18,57192.2968426412,14.931,14.9347,14.9235,14.9235,57192.2968
2007-06-15 12:15:00,40.18,40.18,40.16,40.17,35046.40746372374,14.9235,14.9235,14.9161,14.9198,35046.4075
2007-06-15 12:20:00,40.17,40.17,40.15,40.16,81918.28983851992,14.9198,14.9198,14.9124,14.9161,81918.2898
2007-06-15 12:25:00,40.16,40.16,40.1,40.11,158246.35517362377,14.9161,14.9161,14.8938,14.8976,158246.3552
2007-06-15 12:30:00,40.11,40.13,40.08,40.11,136852.99601632002,14.8976,14.905,14.8864,14.8976,136852.996
2007-06-15 12:35:00,40.11,40.15,40.11,40.14,79768.2034910522,14.8976,14.9124,14.8976,14.9087,79768.2035
2007-06-15 12:40:00,40.13,40.14,40.12,40.13,58697.3572858686,14.905,14.9087,14.9013,14.905,58697.3573
2007-06-15 12:45:00,40.13,40.15,40.11,40.12,92346.20862373832,14.905,14.9124,14.8976,14.9013,92346.2086
2007-06-15 12:50:00,40.11,40.12,40.04,40.04,249732.52925837503,14.8976,14.9013,14.8716,14.8716,249732.5293
2007-06-15 12:55:00,40.04,40.09,40.04,40.08,104279.18785218416,14.8716,14.8901,14.8716,14.8864,104279.1879
2007-06-15 13:00:00,40.07,40.08,40.04,40.05,65040.11201089836,14.8827,14.8864,14.8716,14.8753,65040.112
2007-06-15 13:05:00,40.04,40.06,40.02,40.03,98903.97198351489,14.8716,14.879,14.8641,14.8678,98903.972
2007-06-15 13:10:00,40.03,40.04,40.0,40.01,106429.27419965186,14.8678,14.8716,14.8567,14.8604,106429.2742
2007-06-15 13:15:00,40.0,40.01,39.93,39.98,200065.53463187083,14.8567,14.8604,14.8307,14.8493,200065.5346
2007-06-15 13:20:00,39.98,40.04,39.97,40.04,117072.20161961706,14.8493,14.8716,14.8456,14.8716,117072.2016
2007-06-15 13:25:00,40.04,40.08,40.04,40.07,67727.71994523301,14.8716,14.8864,14.8716,14.8827,67727.7199
2007-06-15 13:30:00,40.06,40.08,39.96,40.01,122984.93907515326,14.879,14.8864,14.8418,14.8604,122984.9391
2007-06-15 13:35:00,40.01,40.04,39.99,40.01,157601.32926938348,14.8604,14.8716,14.853,14.8604,157601.3293
2007-06-15 13:40:00,40.01,40.05,39.94,40.02,279833.73812292307,14.8604,14.8753,14.8344,14.8641,279833.7381
2007-06-15 13:45:00,40.03,40.07,40.01,40.06,62890.02566343065,14.8678,14.8827,14.8604,14.879,62890.0257
2007-06-15 13:50:00,40.06,40.09,40.04,40.08,158676.37244311732,14.879,14.8901,14.8716,14.8864,158676.3724
2007-06-15 13:55:00,40.08,40.09,40.05,40.05,35476.42473321729,14.8864,14.8901,14.8753,14.8753,35476.4247
2007-06-15 14:00:00,40.05,40.06,39.98,40.02,159106.38971261086,14.8753,14.879,14.8493,14.8641,159106.3897
2007-06-15 14:05:00,40.02,40.05,39.94,39.95,121049.86136243232,14.8641,14.8753,14.8344,14.8381,121049.8614
2007-06-15 14:10:00,39.95,40.04,39.94,40.0,189960.12879877252,14.8381,14.8716,14.8344,14.8567,189960.1288
2007-06-15 14:15:00,40.0,40.04,40.0,40.03,81488.27256902638,14.8567,14.8716,14.8567,14.8678,81488.2726
2007-06-15 14:20:00,40.03,40.07,40.02,40.06,91593.67840212464,14.8678,14.8827,14.8641,14.879,91593.6784
2007-06-15 14:25:00,40.06,40.07,40.05,40.07,47086.89100954295,14.879,14.8827,14.8753,14.8827,47086.891
2007-06-15 14:30:00,40.07,40.1,40.06,40.09,103849.1705826906,14.8827,14.8938,14.879,14.8901,103849.1706
2007-06-15 14:35:00,40.09,40.1,40.07,40.07,28058.62683445368,14.8901,14.8938,14.8827,14.8827,28058.6268
2007-06-15 14:40:00,40.07,40.1,40.07,40.09,59664.896142229074,14.8827,14.8938,14.8827,14.8901,59664.8961
2007-06-15 14:45:00,40.08,40.13,40.07,40.09,62029.99112444357,14.8864,14.905,14.8827,14.8901,62029.9911
2007-06-15 14:50:00,40.09,40.14,40.08,40.13,136530.48306419986,14.8901,14.9087,14.8864,14.905,136530.4831
2007-06-15 14:55:00,40.12,40.14,40.11,40.14,178994.68842668724,14.9013,14.9087,14.8976,14.9087,178994.6884
2007-06-15 15:00:00,40.14,40.16,40.11,40.11,140400.63848964174,14.9087,14.9161,14.8976,14.8976,140400.6385
2007-06-15 15:05:00,40.11,40.17,40.09,40.12,228554.17873581804,14.8976,14.9198,14.8901,14.9013,228554.1787
2007-06-15 15:10:00,40.13,40.16,40.11,40.14,190927.66765513303,14.905,14.9161,14.8976,14.9087,190927.6677
2007-06-15 15:15:00,40.14,40.16,40.13,40.13,286821.51875219314,14.9087,14.9161,14.905,14.905,286821.5188
2007-06-15 15:20:00,40.13,40.17,40.09,40.16,333800.90544436267,14.905,14.9198,14.8901,14.9161,333800.9054
2007-06-15 15:25:00,40.16,40.18,40.14,40.14,185337.443151717,14.9161,14.9235,14.9087,14.9087,185337.4432
2007-06-15 15:30:00,40.14,40.18,40.14,40.14,113309.55051154856,14.9087,14.9235,14.9087,14.9087,113309.5505
2007-06-15 15:35:00,40.14,40.15,40.04,40.07,322190.43916803703,14.9087,14.9124,14.8716,14.8827,322190.4392
2007-06-15 15:40:00,40.07,40.18,39.96,39.99,177812.14093557998,14.8827,14.9235,14.8418,14.853,177812.1409
2007-06-15 15:45:00,40.0,40.01,39.96,39.96,276286.0956496013,14.8567,14.8604,14.8418,14.8418,276286.0956
2007-06-15 15:50:00,39.96,39.98,39.92,39.93,384005.4216577338,14.8418,14.8493,14.827,14.8307,384005.4217
2007-06-15 15:55:00,39.93,39.99,39.91,39.99,389165.6288916564,14.8307,14.853,14.8233,14.853,389165.6289
2007-06-18 09:30:00,39.91,39.99,39.91,39.91,255215.2494444177,14.8233,14.853,14.8233,14.8233,255215.2494
2007-06-18 09:35:00,39.91,39.92,39.86,39.88,195227.8403500685,14.8233,14.827,14.8047,14.8121,195227.8404
2007-06-18 09:40:00,39.89,39.9,39.87,39.88,144915.81981932395,14.8158,14.8196,14.8084,14.8121,144915.8198
2007-06-18 09:45:00,39.88,39.88,39.81,39.83,174156.99414488487,14.8121,14.8121,14.7861,14.7936,174156.9941
2007-06-18 09:50:00,39.82,39.83,39.76,39.78,186304.98200807747,14.7898,14.7936,14.7676,14.775,186304.982
2007-06-18 09:55:00,39.78,39.82,39.77,39.78,191250.1806072532,14.775,14.7898,14.7713,14.775,191250.1806
2007-06-18 10:00:00,39.78,39.79,39.64,39.66,250807.5724321089,14.775,14.7787,14.723,14.7304,250807.5724
2007-06-18 10:05:00,39.66,39.77,39.66,39.76,126855.09450059517,14.7304,14.7713,14.7304,14.7676,126855.0945
2007-06-18 10:10:00,39.77,39.8,39.76,39.78,82885.82869488039,14.7713,14.7824,14.7676,14.775,82885.8287
2007-06-18 10:15:00,39.79,39.79,39.65,39.67,150936.06159223357,14.7787,14.7787,14.7267,14.7341,150936.0616
2007-06-18 10:20:00,39.67,39.73,39.64,39.73,148678.47092739245,14.7341,14.7564,14.723,14.7564,148678.4709
2007-06-18 10:25:00,39.73,39.76,39.64,39.76,115674.64549376303,14.7564,14.7676,14.723,14.7676,115674.6455
2007-06-18 10:30:00,39.76,39.78,39.74,39.77,74715.50057450308,14.7676,14.775,14.7601,14.7713,74715.5006
2007-06-18 10:35:00,39.77,39.78,39.75,39.75,113417.05482892194,14.7713,14.775,14.7638,14.7638,113417.0548
2007-06-18 10:40:00,39.75,39.78,39.75,39.78,87508.51434193598,14.7638,14.775,14.7638,14.775,87508.5143
2007-06-18 10:45:00,39.78,39.79,39.77,39.77,71597.8753706749,14.775,14.7787,14.7713,14.7713,71597.8754
2007-06-18 10:50:00,39.77,39.77,39.72,39.72,131155.2671955306,14.7713,14.7713,14.7527,14.7527,131155.2672
2007-06-18 10:55:00,39.72,39.74,39.7,39.7,65255.12064564513,14.7527,14.7601,14.7453,14.7453,65255.1206
2007-06-18 11:00:00,39.71,39.71,39.64,39.66,147173.41048416507,14.749,14.749,14.723,14.7304,147173.4105
2007-06-18 11:05:00,39.66,39.7,39.64,39.69,108686.86486449296,14.7304,14.7453,14.723,14.7416,108686.8649
2007-06-18 11:10:00,39.7,39.7,39.67,39.69,68910.26743634025,14.7453,14.7453,14.7341,14.7416,68910.2674
2007-06-18 11:15:00,39.68,39.75,39.68,39.74,124597.50383575405,14.7378,14.7638,14.7378,14.7601,124597.5038
2007-06-18 11:20:00,39.75,39.78,39.75,39.75,96646.38131867375,14.7638,14.775,14.7638,14.7638,96646.3813
2007-06-18 11:25:00,39.76,39.76,39.67,39.7,112987.0375594284,14.7676,14.7676,14.7341,14.7453,112987.0376
2007-06-18 11:30:00,39.69,39.7,39.67,39.68,96646.38131867375,14.7416,14.7453,14.7341,14.7378,96646.3813
2007-06-18 11:35:00,39.67,39.68,39.61,39.64,133520.36217774506,14.7341,14.7378,14.7118,14.723,133520.3622
2007-06-18 11:40:00,39.65,39.7,39.64,39.69,69017.77175371363,14.7267,14.7453,14.723,14.7416,69017.7718
2007-06-18 11:45:00,39.69,39.7,39.66,39.66,36121.4506374576,14.7416,14.7453,14.7304,14.7304,36121.4506
2007-06-18 11:50:00,39.67,39.67,39.64,39.64,58804.86160324199,14.7341,14.7341,14.723,14.723,58804.8616
2007-06-18 11:55:00,39.65,39.71,39.65,39.69,43754.25717096799,14.7267,14.749,14.7267,14.7416,43754.2572
2007-06-18 12:00:00,39.69,39.71,39.64,39.71,59019.87023798876,14.7416,14.749,14.723,14.749,59019.8702
2007-06-18 12:05:00,39.7,39.71,39.68,39.68,48699.45577014373,14.7453,14.749,14.7378,14.7378,48699.4558
2007-06-18 12:10:00,39.68,39.71,39.64,39.64,124489.99951838067,14.7378,14.749,14.723,14.723,124489.9995
2007-06-18 12:15:00,39.64,39.65,39.61,39.61,185014.93019959683,14.723,14.7267,14.7118,14.7118,185014.9302
2007-06-18 12:20:00,39.62,39.64,39.59,39.6,147388.4191189118,14.7156,14.723,14.7044,14.7081,147388.4191
2007-06-18 12:25:00,39.6,39.61,39.54,39.56,141260.67302862884,14.7081,14.7118,14.6858,14.6933,141260.673
2007-06-18 12:30:00,39.55,39.6,39.54,39.6,215546.1563336384,14.6896,14.7081,14.6858,14.7081,215546.1563
2007-06-18 12:35:00,39.6,39.64,39.58,39.62,173941.9855101381,14.7081,14.723,14.7007,14.7156,173941.9855
2007-06-18 12:40:00,39.63,39.64,39.61,39.62,100946.5540136092,14.7193,14.723,14.7118,14.7156,100946.554
2007-06-18 12:45:00,39.62,39.64,39.62,39.64,65040.11201089836,14.7156,14.723,14.7156,14.723,65040.112
2007-06-18 12:50:00,39.64,39.65,39.62,39.64,98796.46766614149,14.723,14.7267,14.7156,14.723,98796.4677
2007-06-18 12:55:00,39.65,39.68,39.64,39.67,94066.2777017125,14.7267,14.7378,14.723,14.7341,94066.2777
2007-06-18 13:00:00,39.67,39.67,39.63,39.65,82025.79415589331,14.7341,14.7341,14.7193,14.7267,82025.7942
2007-06-18 13:05:00,39.65,39.72,39.65,39.71,65685.13791513868,14.7267,14.7527,14.7267,14.749,65685.1379
2007-06-18 13:10:00,39.72,39.76,39.71,39.73,82670.82006013363,14.7527,14.7676,14.749,14.7564,82670.8201
2007-06-18 13:15:00,39.74,39.77,39.73,39.75,44291.77875783492,14.7601,14.7713,14.7564,14.7638,44291.7788
2007-06-18 13:20:00,39.76,39.76,39.72,39.74,49129.47303963728,14.7676,14.7676,14.7527,14.7601,49129.473
2007-06-18 13:25:00,39.74,39.75,39.72,39.72,35476.42473321729,14.7601,14.7638,14.7527,14.7527,35476.4247
2007-06-18 13:30:00,39.73,39.73,39.68,39.69,65362.62496301852,14.7564,14.7564,14.7378,14.7416,65362.625
2007-06-18 13:35:00,39.67,39.69,39.63,39.63,118577.26206284446,14.7341,14.7416,14.7193,14.7193,118577.2621
2007-06-18 13:40:00,39.63,39.66,39.61,39.64,125350.03405736775,14.7193,14.7304,14.7118,14.723,125350.0341
2007-06-18 13:45:00,39.64,39.64,39.61,39.63,65362.62496301852,14.723,14.723,14.7118,14.7193,65362.625
2007-06-18 13:50:00,39.63,39.65,39.62,39.65,48806.96008751712,14.7193,14.7267,14.7156,14.7267,48806.9601
2007-06-18 13:55:00,39.65,39.67,39.64,39.65,67190.19835836608,14.7267,14.7341,14.723,14.7267,67190.1984
2007-06-18 14:00:00,39.66,39.68,39.65,39.66,76113.05670035709,14.7304,14.7378,14.7267,14.7304,76113.0567
2007-06-18 14:05:00,39.66,39.67,39.62,39.64,96753.88563604715,14.7304,14.7341,14.7156,14.723,96753.8856
2007-06-18 14:10:00,39.64,39.66,39.64,39.64,43001.72694935429,14.723,14.7304,14.723,14.723,43001.7269
2007-06-18 14:15:00,39.65,39.67,39.64,39.67,47194.39532691633,14.7267,14.7341,14.723,14.7341,47194.3953
2007-06-18 14:20:00,39.67,39.68,39.66,39.67,47946.92554853003,14.7341,14.7378,14.7304,14.7341,47946.9255
2007-06-18 14:25:00,39.68,39.7,39.66,39.69,101591.5799178495,14.7378,14.7453,14.7304,14.7416,101591.5799
2007-06-18 14:30:00,39.69,39.69,39.66,39.67,79875.70780842559,14.7416,14.7416,14.7304,14.7341,79875.7078
2007-06-18 14:35:00,39.67,39.68,39.65,39.66,82563.31574276024,14.7341,14.7378,14.7267,14.7304,82563.3157
2007-06-18 14:40:00,39.67,39.69,39.67,39.68,74070.47467026276,14.7341,14.7416,14.7341,14.7378,74070.4747
2007-06-18 14:45:00,39.68,39.69,39.66,39.66,81810.78552114654,14.7378,14.7416,14.7304,14.7304,81810.7855
2007-06-18 14:50:00,39.66,39.67,39.63,39.63,85680.94094658842,14.7304,14.7341,14.7193,14.7193,85680.9409
2007-06-18 14:55:00,39.63,39.64,39.63,39.63,148248.4536578989,14.7193,14.723,14.7193,14.7193,148248.4537
2007-06-18 15:00:00,39.64,39.64,39.63,39.63,84713.40209022794,14.723,14.723,14.7193,14.7193,84713.4021
2007-06-18 15:05:00,39.63,39.65,39.63,39.64,103956.674900064,14.7193,14.7267,14.7193,14.723,103956.6749
2007-06-18 15:10:00,39.64,39.64,39.61,39.61,202108.11666196515,14.723,14.723,14.7118,14.7118,202108.1167
2007-06-18 15:15:00,39.62,39.62,39.58,39.59,114384.5936852824,14.7156,14.7156,14.7007,14.7044,114384.5937
2007-06-18 15:20:00,39.59,39.63,39.58,39.62,188992.5899424121,14.7044,14.7193,14.7007,14.7156,188992.5899
2007-06-18 15:25:00,39.62,39.62,39.58,39.58,263815.5948342886,14.7156,14.7156,14.7007,14.7007,263815.5948
2007-06-18 15:30:00,39.59,39.59,39.56,39.57,166094.17034188093,14.7044,14.7044,14.6933,14.697,166094.1703
2007-06-18 15:35:00,39.56,39.58,39.55,39.57,188992.5899424121,14.6933,14.7007,14.6896,14.697,188992.5899
2007-06-18 15:40:00,39.57,39.58,39.57,39.58,217481.2340463593,14.697,14.7007,14.697,14.7007,217481.234
2007-06-18 15:45:00,39.58,39.61,39.56,39.57,319502.8312337024,14.7007,14.7118,14.6933,14.697,319502.8312
2007-06-18 15:50:00,39.57,39.58,39.56,39.58,315095.1542213936,14.697,14.7007,14.6933,14.7007,315095.1542
2007-06-18 15:55:00,39.58,39.6,39.55,39.6,285961.48421320604,14.7007,14.7081,14.6896,14.7081,285961.4842
2007-06-19 09:30:00,39.6,39.72,39.58,39.7,359279.4286618551,14.7081,14.7527,14.7007,14.7453,359279.4287
2007-06-19 09:35:00,39.71,39.76,39.7,39.75,144163.28959771025,14.749,14.7676,14.7453,14.7638,144163.2896
2007-06-19 09:40:00,39.76,39.77,39.66,39.68,273060.9661283997,14.7676,14.7713,14.7304,14.7378,273060.9661
2007-06-19 09:45:00,39.69,39.71,39.68,39.68,130510.24129129028,14.7416,14.749,14.7378,14.7378,130510.2413
2007-06-19 09:50:00,39.68,39.72,39.68,39.7,181252.27909152835,14.7378,14.7527,14.7378,14.7453,181252.2791
2007-06-19 09:55:00,39.7,39.72,39.69,39.71,70200.31924482087,14.7453,14.7527,14.7416,14.749,70200.3192
2007-06-19 10:00:00,39.71,39.8,39.69,39.72,223286.46718452216,14.749,14.7824,14.7416,14.7527,223286.4672
2007-06-19 10:05:00,39.72,39.76,39.71,39.75,60847.44363333632,14.7527,14.7676,14.749,14.7638,60847.4436
2007-06-19 10:10:00,39.75,39.77,39.71,39.74,90196.12227627062,14.7638,14.7713,14.749,14.7601,90196.1223
2007-06-19 10:15:00,39.74,39.78,39.72,39.78,296496.9073157978,14.7601,14.775,14.7527,14.775,296496.9073
2007-06-19 10:20:00,39.77,39.89,39.77,39.86,176629.59344447273,14.7713,14.8158,14.7713,14.8047,176629.5934
2007-06-19 10:25:00,39.86,39.89,39.84,39.86,127392.61608746208,14.8047,14.8158,14.7973,14.8047,127392.6161
2007-06-19 10:30:00,39.87,39.9,39.84,39.87,144593.3068672038,14.8084,14.8196,14.7973,14.8084,144593.3069
2007-06-19 10:35:00,39.88,39.91,39.87,39.91,90518.63522839078,14.8121,14.8233,14.8084,14.8233,90518.6352
2007-06-19 10:40:00,39.91,39.94,39.84,39.84,171361.88189317685,14.8233,14.8344,14.7973,14.7973,171361.8819
2007-06-19 10:45:00,39.85,39.91,39.81,39.81,123092.44339252663,14.801,14.8233,14.7861,14.7861,123092.4434
2007-06-19 10:50:00,39.81,39.87,39.77,39.78,220383.85061544072,14.7861,14.8084,14.7713,14.775,220383.8506
2007-06-19 10:55:00,39.78,39.85,39.78,39.79,215976.173603132,14.775,14.801,14.775,14.7787,215976.1736
2007-06-19 11:00:00,39.79,39.83,39.77,39.78,84068.37618598764,14.7787,14.7936,14.7713,14.775,84068.3762
2007-06-19 11:05:00,39.78,39.79,39.78,39.78,34831.39882897698,14.775,14.7787,14.775,14.775,34831.3988
2007-06-19 11:10:00,39.78,39.81,39.78,39.79,73855.46603551599,14.775,14.7861,14.775,14.7787,73855.466
2007-06-19 11:15:00,39.79,39.86,39.78,39.86,70307.82356219426,14.7787,14.8047,14.775,14.8047,70307.8236
2007-06-19 11:20:00,39.85,39.91,39.83,39.9,124274.9908836339,14.801,14.8233,14.7936,14.8196,124274.9909
2007-06-19 11:25:00,39.89,39.92,39.89,39.91,109869.41235560022,14.8158,14.827,14.8158,14.8233,109869.4124
2007-06-19 11:30:00,39.91,39.91,39.89,39.91,147495.9234362852,14.8233,14.8233,14.8158,14.8233,147495.9234
2007-06-19 11:35:00,39.91,39.95,39.9,39.94,100301.52810936888,14.8233,14.8381,14.8196,14.8344,100301.5281
2007-06-19 11:40:00,39.93,39.95,39.93,39.94,56654.77525577428,14.8307,14.8381,14.8307,14.8344,56654.7753
2007-06-19 11:45:00,39.95,39.95,39.93,39.94,132982.84059087813,14.8381,14.8381,14.8307,14.8344,132982.8406
2007-06-19 11:50:00,39.93,39.97,39.92,39.95,71920.38832279504,14.8307,14.8456,14.827,14.8381,71920.3883
2007-06-19 11:55:00,39.96,39.96,39.95,39.96,20533.32461831668,14.8418,14.8418,14.8381,14.8418,20533.3246
2007-06-19 12:00:00,39.95,39.98,39.95,39.98,80735.74234741268,14.8381,14.8493,14.8381,14.8493,80735.7423
2007-06-19 12:05:00,39.98,40.04,39.98,40.04,180499.74886991465,14.8493,14.8716,14.8493,14.8716,180499.7489
2007-06-19 12:10:00,40.04,40.07,40.03,40.07,83853.36755124087,14.8716,14.8827,14.8678,14.8827,83853.3676
2007-06-19 12:15:00,40.06,40.07,40.04,40.04,72995.43149652891,14.879,14.8827,14.8716,14.8716,72995.4315
2007-06-19 12:20:00,40.04,40.05,40.04,40.05,66222.65950200561,14.8716,14.8753,14.8716,14.8753,66222.6595
2007-06-19 12:25:00,40.05,40.06,40.04,40.05,41496.66650612689,14.8753,14.879,14.8716,14.8753,41496.6665
2007-06-19 12:30:00,40.05,40.06,40.04,40.05,60309.92204646939,14.8753,14.879,14.8716,14.8753,60309.922
2007-06-19 12:35:00,40.05,40.06,40.02,40.03,142765.73347185625,14.8753,14.879,14.8641,14.8678,142765.7335
2007-06-19 12:40:00,40.02,40.02,39.97,40.0,151151.07022698032,14.8641,14.8641,14.8456,14.8567,151151.0702
2007-06-19 12:45:00,40.0,40.03,39.99,40.01,88153.5402461763,14.8567,14.8678,14.853,14.8604,88153.5402
2007-06-19 12:50:00,40.01,40.03,39.99,40.0,98258.94607927457,14.8604,14.8678,14.853,14.8567,98258.9461
2007-06-19 12:55:00,40.0,40.03,39.99,40.03,64287.58178928466,14.8567,14.8678,14.853,14.8678,64287.5818
2007-06-19 13:00:00,40.02,40.05,40.01,40.05,119652.30523657832,14.8641,14.8753,14.8604,14.8753,119652.3052
2007-06-19 13:05:00,40.04,40.05,40.0,40.03,56547.27093840089,14.8716,14.8753,14.8567,14.8678,56547.2709
2007-06-19 13:10:00,40.03,40.03,39.99,40.0,27091.0879780932,14.8678,14.8678,14.853,14.8567,27091.088
2007-06-19 13:15:00,40.0,40.04,39.99,40.03,60202.41772909601,14.8567,14.8716,14.853,14.8678,60202.4177
2007-06-19 13:20:00,40.03,40.09,40.03,40.06,122339.91317091296,14.8678,14.8901,14.8678,14.879,122339.9132
2007-06-19 13:25:00,40.06,40.07,40.01,40.02,43539.24853622122,14.879,14.8827,14.8604,14.8641,43539.2485
2007-06-19 13:30:00,40.01,40.01,39.97,39.97,31068.747720908475,14.8604,14.8604,14.8456,14.8456,31068.7477
2007-06-19 13:35:00,39.98,39.99,39.93,39.97,77725.62146095787,14.8493,14.853,14.8307,14.8456,77725.6215
2007-06-19 13:40:00,39.97,40.03,39.96,40.0,75360.5264787434,14.8456,14.8678,14.8418,14.8567,75360.5265
2007-06-19 13:45:00,40.01,40.01,39.94,39.94,37734.01539805839,14.8604,14.8604,14.8344,14.8344,37734.0154
2007-06-19 13:50:00,39.94,39.94,39.91,39.91,78155.63873045142,14.8344,14.8344,14.8233,14.8233,78155.6387
2007-06-19 13:55:00,39.92,40.02,39.92,40.01,139003.08236378775,14.827,14.8641,14.827,14.8604,139003.0824
2007-06-19 14:00:00,40.0,40.01,39.98,39.98,211353.4879560764,14.8567,14.8604,14.8493,14.8493,211353.488
2007-06-19 14:05:00,39.98,40.01,39.98,40.0,213611.07862091743,14.8493,14.8604,14.8493,14.8567,213611.0786
2007-06-19 14:10:00,39.99,40.01,39.99,40.01,78155.63873045142,14.853,14.8604,14.853,14.8604,78155.6387
2007-06-19 14:15:00,40.01,40.01,39.98,39.98,78800.66463469174,14.8604,14.8604,14.8493,14.8493,78800.6646
2007-06-19 14:20:00,39.98,40.0,39.97,39.98,76435.56965247725,14.8493,14.8567,14.8456,14.8493,76435.5697
2007-06-19 14:25:00,39.97,40.01,39.97,40.01,88583.55751566983,14.8456,14.8604,14.8456,14.8604,88583.5575
2007-06-19 14:30:00,40.01,40.01,39.96,39.98,85895.9495813352,14.8604,14.8604,14.8418,14.8493,85895.9496
2007-06-19 14:35:00,39.97,40.0,39.97,39.99,86325.96685082874,14.8456,14.8567,14.8456,14.853,86325.9669
2007-06-19 14:40:00,39.99,40.01,39.98,39.99,62782.52134605726,14.853,14.8604,14.8493,14.853,62782.5213
2007-06-19 14:45:00,39.98,40.01,39.96,40.0,145023.32413669734,14.8493,14.8604,14.8418,14.8567,145023.3241
2007-06-19 14:50:00,39.99,40.02,39.97,40.02,105461.7353432914,14.853,14.8641,14.8456,14.8641,105461.7353
2007-06-19 14:55:00,40.01,40.04,40.01,40.03,101376.57128310272,14.8604,14.8716,14.8604,14.8678,101376.5713
2007-06-19 15:00:00,40.03,40.04,40.0,40.03,127822.63335695564,14.8678,14.8716,14.8567,14.8678,127822.6334
2007-06-19 15:05:00,40.03,40.08,40.02,40.07,207160.8195785143,14.8678,14.8864,14.8641,14.8827,207160.8196
2007-06-19 15:10:00,40.07,40.1,40.06,40.08,125780.0513268613,14.8827,14.8938,14.879,14.8864,125780.0513
2007-06-19 15:15:00,40.09,40.13,40.09,40.12,133090.3449082515,14.8901,14.905,14.8901,14.9013,133090.3449
2007-06-19 15:20:00,40.12,40.14,40.1,40.11,109654.40372085344,14.9013,14.9087,14.8938,14.8976,109654.4037
2007-06-19 15:25:00,40.11,40.13,40.1,40.12,83315.84596437393,14.8976,14.905,14.8938,14.9013,83315.846
2007-06-19 15:30:00,40.12,40.12,40.07,40.08,122017.4002187928,14.9013,14.9013,14.8827,14.8864,122017.4002
2007-06-19 15:35:00,40.07,40.08,40.05,40.05,144055.78528033686,14.8827,14.8864,14.8753,14.8753,144055.7853
2007-06-19 15:40:00,40.06,40.08,40.05,40.07,174264.49846225826,14.879,14.8864,14.8753,14.8827,174264.4985
2007-06-19 15:45:00,40.07,40.09,40.06,40.08,235434.4550477148,14.8827,14.8901,14.879,14.8864,235434.455
2007-06-19 15:50:00,40.07,40.08,40.04,40.04,282521.3460572577,14.8827,14.8864,14.8716,14.8716,282521.3461
2007-06-19 15:55:00,40.04,40.08,39.99,40.08,433564.9119668646,14.8716,14.8864,14.853,14.8864,433564.912
2007-06-20 09:30:00,39.99,40.1,39.96,40.04,230596.7607659124,14.853,14.8938,14.8418,14.8716,230596.7608
2007-06-20 09:35:00,40.04,40.04,39.9,39.96,229521.71759217847,14.8716,14.8716,14.8196,14.8418,229521.7176
2007-06-20 09:40:00,39.96,39.99,39.92,39.95,134487.90103410554,14.8418,14.853,14.827,14.8381,134487.901
2007-06-20 09:45:00,39.95,39.95,39.82,39.83,109116.88213398652,14.8381,14.8381,14.7898,14.7936,109116.8821
2007-06-20 09:50:00,39.83,39.9,39.83,39.88,97721.42449240762,14.7936,14.8196,14.7936,14.8121,97721.4245
2007-06-20 09:55:00,39.88,39.89,39.84,39.84,94926.3122406996,14.8121,14.8158,14.7973,14.7973,94926.3122
2007-06-20 10:00:00,39.85,39.85,39.74,39.74,236509.4982214486,14.801,14.801,14.7601,14.7601,236509.4982
2007-06-20 10:05:00,39.74,39.8,39.73,39.75,160933.96310795844,14.7601,14.7824,14.7564,14.7638,160933.9631
2007-06-20 10:10:00,39.75,39.81,39.75,39.81,61492.46953757663,14.7638,14.7861,14.7638,14.7861,61492.4695
2007-06-20 10:15:00,39.81,39.87,39.8,39.85,174049.48982751148,14.7861,14.8084,14.7824,14.801,174049.4898
2007-06-20 10:20:00,39.84,39.92,39.84,39.91,160181.43288634473,14.7973,14.827,14.7973,14.8233,160181.4329
2007-06-20 10:25:00,39.91,39.99,39.91,39.93,173619.47255801794,14.8233,14.853,14.8233,14.8307,173619.4726
2007-06-20 10:30:00,39.93,40.12,39.92,40.11,286499.005800073,14.8307,14.9013,14.827,14.8976,286499.0058
2007-06-20 10:35:00,40.11,40.12,40.04,40.07,221673.90242392136,14.8976,14.9013,14.8716,14.8827,221673.9024
2007-06-20 10:40:00,40.08,40.12,40.06,40.06,120512.3397755654,14.8864,14.9013,14.879,14.879,120512.3398
2007-06-20 10:45:00,40.06,40.07,40.04,40.04,120727.34841031216,14.879,14.8827,14.8716,14.8716,120727.3484
2007-06-20 10:50:00,40.04,40.1,40.01,40.1,146205.8716278046,14.8716,14.8938,14.8604,14.8938,146205.8716
2007-06-20 10:55:00,40.09,40.14,40.09,40.13,130832.75424341044,14.8901,14.9087,14.8901,14.905,130832.7542
2007-06-20 11:00:00,40.12,40.13,40.06,40.07,166846.70056349464,14.9013,14.905,14.879,14.8827,166846.7006
2007-06-20 11:05:00,40.07,40.09,40.07,40.08,50957.04643498483,14.8827,14.8901,14.8827,14.8864,50957.0464
2007-06-20 11:10:00,40.08,40.13,40.04,40.09,139433.0996332813,14.8864,14.905,14.8716,14.8901,139433.0996
2007-06-20 11:15:00,40.08,40.11,40.06,40.11,55472.22776466703,14.8864,14.8976,14.879,14.8976,55472.2278
2007-06-20 11:20:00,40.11,40.11,40.08,40.08,25586.027534865803,14.8976,14.8976,14.8864,14.8864,25586.0275
2007-06-20 11:25:00,40.08,40.15,40.07,40.12,105246.72670854462,14.8864,14.9124,14.8827,14.9013,105246.7267
2007-06-20 11:30:00,40.11,40.16,40.06,40.08,168674.2739588422,14.8976,14.9161,14.879,14.8864,168674.274
2007-06-20 11:35:00,40.08,40.1,40.04,40.04,173511.96824064455,14.8864,14.8938,14.8716,14.8716,173511.9682
2007-06-20 11:40:00,40.05,40.08,40.04,40.08,71275.36241855474,14.8753,14.8864,14.8716,14.8864,71275.3624
2007-06-20 11:45:00,40.08,40.11,40.05,40.07,110514.43825984052,14.8864,14.8976,14.8753,14.8827,110514.4383
2007-06-20 11:50:00,40.09,40.1,40.07,40.08,68587.75448422009,14.8901,14.8938,14.8827,14.8864,68587.7545
2007-06-20 11:55:00,40.08,40.1,40.01,40.07,139540.60395065468,14.8864,14.8938,14.8604,14.8827,139540.604
2007-06-20 12:00:00,40.06,40.07,40.01,40.02,123092.44339252663,14.879,14.8827,14.8604,14.8641,123092.4434
2007-06-20 12:05:00,40.01,40.04,40.0,40.03,146528.38457992475,14.8604,14.8716,14.8567,14.8678,146528.3846
2007-06-20 12:10:00,40.02,40.09,39.95,40.01,135777.95284258618,14.8641,14.8901,14.8381,14.8604,135777.9528
2007-06-20 12:15:00,40.02,40.04,40.01,40.04,30746.23476878832,14.8641,14.8716,14.8604,14.8716,30746.2348
2007-06-20 12:20:00,40.04,40.05,40.02,40.03,40851.640601886575,14.8716,14.8753,14.8641,14.8678,40851.6406
2007-06-20 12:25:00,40.03,40.04,40.02,40.03,37196.49381119146,14.8678,14.8716,14.8641,14.8678,37196.4938
2007-06-20 12:30:00,40.03,40.04,40.0,40.01,29563.687277681074,14.8678,14.8716,14.8567,14.8604,29563.6873
2007-06-20 12:35:00,40.01,40.04,40.01,40.04,26016.044804359342,14.8604,14.8716,14.8604,14.8716,26016.0448
2007-06-20 12:40:00,40.04,40.04,39.99,40.0,22145.88937891745,14.8716,14.8716,14.853,14.8567,22145.8894
2007-06-20 12:45:00,40.0,40.0,39.98,39.99,13975.561258540143,14.8567,14.8567,14.8493,14.853,13975.5613
2007-06-20 12:50:00,39.99,40.0,39.98,40.0,27628.60956496013,14.853,14.8567,14.8493,14.8567,27628.6096
2007-06-20 12:55:00,40.0,40.0,39.99,39.99,20210.81166619652,14.8567,14.8567,14.853,14.853,20210.8117
2007-06-20 13:00:00,39.99,39.99,39.97,39.97,17953.221001355418,14.853,14.853,14.8456,14.8456,17953.221
2007-06-20 13:05:00,39.97,39.98,39.92,39.93,59342.38319010892,14.8456,14.8493,14.827,14.8307,59342.3832
2007-06-20 13:10:00,39.92,39.95,39.83,39.84,160181.43288634473,14.827,14.8381,14.7936,14.7973,160181.4329
2007-06-20 13:15:00,39.85,39.9,39.85,39.86,64825.1033761516,14.801,14.8196,14.801,14.8047,64825.1034
2007-06-20 13:20:00,39.87,39.91,39.81,39.83,80305.72507791914,14.8084,14.8233,14.7861,14.7936,80305.7251
2007-06-20 13:25:00,39.83,39.87,39.8,39.87,54934.70617780011,14.7936,14.8084,14.7824,14.8084,54934.7062
2007-06-20 13:30:00,39.87,39.9,39.85,39.89,54827.20186042672,14.8084,14.8196,14.801,14.8158,54827.2019
2007-06-20 13:35:00,39.89,39.91,39.87,39.88,107719.3260081325,14.8158,14.8233,14.8084,14.8121,107719.326
2007-06-20 13:40:00,39.87,39.87,39.79,39.83,102021.59718734304,14.8084,14.8084,14.7787,14.7936,102021.5972
2007-06-20 13:45:00,39.83,39.84,39.78,39.82,85035.9150423481,14.7936,14.7973,14.775,14.7898,85035.915
2007-06-20 13:50:00,39.82,39.82,39.78,39.78,105569.23966066478,14.7898,14.7898,14.775,14.775,105569.2397
2007-06-20 13:55:00,39.78,39.8,39.78,39.79,57837.32274688152,14.775,14.7824,14.775,14.7787,57837.3227
2007-06-20 14:00:00,39.79,39.8,39.77,39.78,58159.83569900168,14.7787,14.7824,14.7713,14.775,58159.8357
2007-06-20 14:05:00,39.78,39.87,39.78,39.87,70307.82356219426,14.775,14.8084,14.775,14.8084,70307.8236
2007-06-20 14:10:00,39.87,39.87,39.82,39.86,81273.2639342796,14.8084,14.8084,14.7898,14.8047,81273.2639
2007-06-20 14:15:00,39.85,39.86,39.83,39.83,45044.308979448615,14.801,14.8047,14.7936,14.7936,45044.309
2007-06-20 14:20:00,39.82,39.83,39.68,39.73,120619.8440929388,14.7898,14.7936,14.7378,14.7564,120619.8441
2007-06-20 14:25:00,39.73,39.74,39.69,39.71,81595.77688639976,14.7564,14.7601,14.7416,14.749,81595.7769
2007-06-20 14:30:00,39.71,39.78,39.7,39.74,47516.90827903649,14.749,14.775,14.7453,14.7601,47516.9083
2007-06-20 14:35:00,39.74,39.74,39.64,39.67,112019.49870306792,14.7601,14.7601,14.723,14.7341,112019.4987
2007-06-20 14:40:00,39.68,39.73,39.67,39.71,55364.72344729365,14.7378,14.7564,14.7341,14.749,55364.7234
2007-06-20 14:45:00,39.71,39.78,39.7,39.77,64825.1033761516,14.749,14.775,14.7453,14.7713,64825.1034
2007-06-20 14:50:00,39.77,39.81,39.77,39.81,30531.226134041543,14.7713,14.7861,14.7713,14.7861,30531.2261
2007-06-20 14:55:00,39.8,39.81,39.78,39.81,63965.06883716451,14.7824,14.7861,14.775,14.7861,63965.0688
2007-06-20 15:00:00,39.81,39.81,39.72,39.73,90196.12227627062,14.7861,14.7861,14.7527,14.7564,90196.1223
2007-06-20 15:05:00,39.74,39.81,39.71,39.76,122017.4002187928,14.7601,14.7861,14.749,14.7676,122017.4002
2007-06-20 15:10:00,39.76,39.78,39.76,39.76,52462.10687821223,14.7676,14.775,14.7676,14.7676,52462.1069
2007-06-20 15:15:00,39.77,39.8,39.76,39.78,78693.16031731835,14.7713,14.7824,14.7676,14.775,78693.1603
2007-06-20 15:20:00,39.78,39.79,39.75,39.78,202968.15120095224,14.775,14.7787,14.7638,14.775,202968.1512
2007-06-20 15:25:00,39.78,39.8,39.76,39.78,143195.7507413498,14.775,14.7824,14.7676,14.775,143195.7507
2007-06-20 15:30:00,39.78,39.79,39.75,39.77,232101.82120913977,14.775,14.7787,14.7638,14.7713,232101.8212
2007-06-20 15:35:00,39.77,39.77,39.64,39.69,279618.7294881763,14.7713,14.7713,14.723,14.7416,279618.7295
2007-06-20 15:40:00,39.69,39.69,39.64,39.66,262310.5343910612,14.7416,14.7416,14.723,14.7304,262310.5344
2007-06-20 15:45:00,39.66,39.66,39.63,39.64,235004.4377782212,14.7304,14.7304,14.7193,14.723,235004.4378
2007-06-20 15:50:00,39.64,39.66,39.61,39.64,241777.2097727445,14.723,14.7304,14.7118,14.723,241777.2098
2007-06-20 15:55:00,39.63,39.63,39.56,39.56,464956.17263989325,14.7193,14.7193,14.6933,14.6933,464956.1726
2007-06-21 09:30:00,39.63,39.64,39.47,39.64,261342.9955347007,14.7193,14.723,14.6598,14.723,261342.9955
2007-06-21 09:35:00,39.64,39.74,39.61,39.62,102774.12740895676,14.723,14.7601,14.7118,14.7156,102774.1274
2007-06-21 09:40:00,39.64,39.77,39.61,39.68,87293.50570718921,14.723,14.7713,14.7118,14.7378,87293.5057
2007-06-21 09:45:00,39.68,39.75,39.64,39.72,102236.60582208984,14.7378,14.7638,14.723,14.7527,102236.6058
2007-06-21 09:50:00,39.72,39.73,39.61,39.64,85680.94094658842,14.7527,14.7564,14.7118,14.723,85680.9409
2007-06-21 09:55:00,39.63,39.64,39.49,39.49,113954.57641578886,14.7193,14.723,14.6673,14.6673,113954.5764
2007-06-21 10:00:00,39.5,39.55,39.44,39.55,113094.54187680178,14.671,14.6896,14.6487,14.6896,113094.5419
2007-06-21 10:05:00,39.55,39.61,39.51,39.58,93958.77338433912,14.6896,14.7118,14.6747,14.7007,93958.7734
2007-06-21 10:10:00,39.59,39.64,39.58,39.64,132015.30173451768,14.7044,14.723,14.7007,14.723,132015.3017
2007-06-21 10:15:00,39.64,39.73,39.63,39.72,189960.12879877252,14.723,14.7564,14.7193,14.7527,189960.1288
2007-06-21 10:20:00,39.72,39.78,39.6,39.77,168136.75237197528,14.7527,14.775,14.7081,14.7713,168136.7524
2007-06-21 10:25:00,39.77,39.86,39.76,39.79,175124.53300124535,14.7713,14.8047,14.7676,14.7787,175124.533
2007-06-21 10:30:00,39.78,39.82,39.71,39.73,166094.17034188093,14.775,14.7898,14.749,14.7564,166094.1703
2007-06-21 10:35:00,39.72,39.75,39.67,39.71,133090.3449082515,14.7527,14.7638,14.7341,14.749,133090.3449
2007-06-21 10:40:00,39.71,39.8,39.62,39.64,247259.9299587872,14.749,14.7824,14.7156,14.723,247259.93
2007-06-21 10:45:00,39.64,39.66,39.58,39.65,119759.8095539517,14.723,14.7304,14.7007,14.7267,119759.8096
2007-06-21 10:50:00,39.65,39.76,39.63,39.64,172759.43801903087,14.7267,14.7676,14.7193,14.723,172759.438
2007-06-21 10:55:00,39.65,39.7,39.64,39.69,63535.05156767096,14.7267,14.7453,14.723,14.7416,63535.0516
2007-06-21 11:00:00,39.69,39.74,39.68,39.7,110621.94257721392,14.7416,14.7601,14.7378,14.7453,110621.9426
2007-06-21 11:05:00,39.7,39.71,39.67,39.67,99333.9892530084,14.7453,14.749,14.7341,14.7341,99333.9893
2007-06-21 11:10:00,39.67,39.7,39.6,39.61,72350.40559228859,14.7341,14.7453,14.7081,14.7118,72350.4056
2007-06-21 11:15:00,39.61,39.72,39.61,39.71,54074.67163881302,14.7118,14.7527,14.7118,14.749,54074.6716
2007-06-21 11:20:00,39.71,39.71,39.58,39.59,139003.08236378775,14.749,14.749,14.7007,14.7044,139003.0824
2007-06-21 11:25:00,39.59,39.63,39.53,39.6,152118.6090833408,14.7044,14.7193,14.6821,14.7081,152118.6091
2007-06-21 11:30:00,39.6,39.6,39.51,39.51,67835.2242626064,14.7081,14.7081,14.6747,14.6747,67835.2243
2007-06-21 11:35:00,39.51,39.51,39.44,39.45,103741.66626531722,14.6747,14.6747,14.6487,14.6524,103741.6663
2007-06-21 11:40:00,39.45,39.5,39.44,39.48,97936.4331271544,14.6524,14.671,14.6487,14.6636,97936.4331
2007-06-21 11:45:00,39.48,39.52,39.48,39.5,42571.709679860745,14.6636,14.6784,14.6636,14.671,42571.7097
2007-06-21 11:50:00,39.5,39.5,39.41,39.44,44291.77875783492,14.671,14.671,14.6376,14.6487,44291.7788
2007-06-21 11:55:00,39.44,39.47,39.42,39.45,77080.59555671757,14.6487,14.6598,14.6413,14.6524,77080.5956
2007-06-21 12:00:00,39.45,39.58,39.44,39.53,156096.26882615607,14.6524,14.7007,14.6487,14.6821,156096.2688
2007-06-21 12:05:00,39.53,39.55,39.49,39.51,68910.26743634025,14.6821,14.6896,14.6673,14.6747,68910.2674
2007-06-21 12:10:00,39.51,39.51,39.47,39.47,59772.40045960246,14.6747,14.6747,14.6598,14.6598,59772.4005
2007-06-21 12:15:00,39.47,39.47,39.4,39.4,77618.11714358449,14.6598,14.6598,14.6338,14.6338,77618.1171
2007-06-21 12:20:00,39.4,39.42,39.34,39.38,119329.79228445816,14.6338,14.6413,14.6116,14.6264,119329.7923
2007-06-21 12:25:00,39.38,39.4,39.37,39.38,53107.13278245255,14.6264,14.6338,14.6227,14.6264,53107.1328
2007-06-21 12:30:00,39.38,39.38,39.31,39.38,84713.40209022794,14.6264,14.6264,14.6004,14.6264,84713.4021
2007-06-21 12:35:00,39.38,39.38,39.31,39.38,97398.91154028746,14.6264,14.6264,14.6004,14.6264,97398.9115
2007-06-21 12:40:00,39.38,39.45,39.33,39.43,105676.74397803815,14.6264,14.6524,14.6078,14.645,105676.744
2007-06-21 12:45:00,39.43,39.47,39.4,39.42,88368.54888092306,14.645,14.6598,14.6338,14.6413,88368.5489
2007-06-21 12:50:00,39.43,39.46,39.4,39.4,72135.39695754182,14.645,14.6561,14.6338,14.6338,72135.397
2007-06-21 12:55:00,39.4,39.47,39.39,39.39,64395.08610665805,14.6338,14.6598,14.6301,14.6301,64395.0861
2007-06-21 13:00:00,39.39,39.48,39.39,39.42,74500.4919397563,14.6301,14.6636,14.6301,14.6413,74500.4919
2007-06-21 13:05:00,39.43,39.54,39.42,39.51,83960.87186861425,14.645,14.6858,14.6413,14.6747,83960.8719
2007-06-21 13:10:00,39.51,39.53,39.49,39.52,72242.9012749152,14.6747,14.6821,14.6673,14.6784,72242.9013
2007-06-21 13:15:00,39.52,39.6,39.52,39.57,91916.1913542448,14.6784,14.7081,14.6784,14.697,91916.1914
2007-06-21 13:20:00,39.57,39.58,39.51,39.53,61492.46953757663,14.697,14.7007,14.6747,14.6821,61492.4695
2007-06-21 13:25:00,39.53,39.56,39.48,39.56,78263.14304782481,14.6821,14.6933,14.6636,14.6933,78263.143
2007-06-21 13:30:00,39.57,39.64,39.56,39.62,123952.47793151374,14.697,14.723,14.6933,14.7156,123952.4779
2007-06-21 13:35:00,39.61,39.64,39.61,39.63,67620.21562785962,14.7118,14.723,14.7118,14.7193,67620.2156
2007-06-21 13:40:00,39.63,39.65,39.61,39.64,81595.77688639976,14.7193,14.7267,14.7118,14.723,81595.7769
2007-06-21 13:45:00,39.64,39.65,39.62,39.64,98043.93744452778,14.723,14.7267,14.7156,14.723,98043.9374
2007-06-21 13:50:00,39.64,39.65,39.62,39.63,90411.1309110174,14.723,14.7267,14.7156,14.7193,90411.1309
2007-06-21 13:55:00,39.63,39.68,39.61,39.66,167276.7178329882,14.7193,14.7378,14.7118,14.7304,167276.7178
2007-06-21 14:00:00,39.66,39.67,39.58,39.59,71167.85810118135,14.7304,14.7341,14.7007,14.7044,71167.8581
2007-06-21 14:05:00,39.58,39.58,39.51,39.51,197807.9439670297,14.7007,14.7007,14.6747,14.6747,197807.944
2007-06-21 14:10:00,39.51,39.51,39.43,39.5,137283.01328581356,14.6747,14.6747,14.645,14.671,137283.0133
2007-06-21 14:15:00,39.5,39.53,39.48,39.51,113309.55051154856,14.671,14.6821,14.6636,14.6747,113309.5505
2007-06-21 14:20:00,39.51,39.51,39.48,39.48,49882.003261250975,14.6747,14.6747,14.6636,14.6636,49882.0033
2007-06-21 14:25:00,39.49,39.5,39.44,39.44,130187.7283391701,14.6673,14.671,14.6487,14.6487,130187.7283
2007-06-21 14:30:00,39.44,39.45,39.39,39.4,113954.57641578886,14.6487,14.6524,14.6301,14.6338,113954.5764
2007-06-21 14:35:00,39.4,39.41,39.37,39.38,87616.01865930937,14.6338,14.6376,14.6227,14.6264,87616.0187
2007-06-21 14:40:00,39.38,39.43,38.47,39.4,174372.00277963164,14.6264,14.645,14.2884,14.6338,174372.0028
2007-06-21 14:45:00,39.41,39.42,39.31,39.32,106751.78715177202,14.6376,14.6413,14.6004,14.6041,106751.7872
2007-06-21 14:50:00,39.33,39.38,39.32,39.36,135347.93557309263,14.6078,14.6264,14.6041,14.619,135347.9356
2007-06-21 14:55:00,39.36,39.4,39.35,39.37,143195.7507413498,14.619,14.6338,14.6153,14.6227,143195.7507
2007-06-21 15:00:00,39.37,39.41,39.37,39.41,131370.27583027736,14.6227,14.6376,14.6227,14.6376,131370.2758
2007-06-21 15:05:00,39.4,39.41,39.36,39.38,87508.51434193598,14.6338,14.6376,14.619,14.6264,87508.5143
2007-06-21 15:10:00,39.37,39.37,39.33,39.36,134917.9183035991,14.6227,14.6227,14.6078,14.619,134917.9183
2007-06-21 15:15:00,39.36,39.4,39.35,39.38,156633.790413023,14.619,14.6338,14.6153,14.6264,156633.7904
2007-06-21 15:20:00,39.37,39.41,39.37,39.4,121049.86136243232,14.6227,14.6376,14.6227,14.6338,121049.8614
2007-06-21 15:25:00,39.39,39.44,39.39,39.42,106429.27419965186,14.6301,14.6487,14.6301,14.6413,106429.2742
2007-06-21 15:30:00,39.42,39.46,39.38,39.42,179317.2013788074,14.6413,14.6561,14.6264,14.6413,179317.2014
2007-06-21 15:35:00,39.42,39.44,39.42,39.43,120082.32250607184,14.6413,14.6487,14.6413,14.645,120082.3225
2007-06-21 15:40:00,39.43,39.46,39.42,39.44,231026.7780354059,14.645,14.6561,14.6413,14.6487,231026.778
2007-06-21 15:45:00,39.44,39.44,39.38,39.38,184369.9042953565,14.6487,14.6487,14.6264,14.6264,184369.9043
2007-06-21 15:50:00,39.38,39.42,39.37,39.42,266503.2027686232,14.6264,14.6413,14.6227,14.6413,266503.2028
2007-06-21 15:55:00,39.42,39.51,39.42,39.51,278543.6863144424,14.6413,14.6747,14.6413,14.6747,278543.6863
2007-06-22 09:30:00,39.44,39.44,39.25,39.36,215976.173603132,14.6487,14.6487,14.5781,14.619,215976.1736
2007-06-22 09:35:00,39.36,39.4,39.28,39.38,99011.47630088826,14.619,14.6338,14.5893,14.6264,99011.4763
2007-06-22 09:40:00,39.38,39.41,39.14,39.15,108364.3519123728,14.6264,14.6376,14.5373,14.541,108364.3519
2007-06-22 09:45:00,39.17,39.22,39.1,39.13,185552.45178646376,14.5484,14.567,14.5224,14.5336,185552.4518
2007-06-22 09:50:00,39.13,39.19,39.1,39.13,213396.06998617065,14.5336,14.5558,14.5224,14.5336,213396.07
2007-06-22 09:55:00,39.12,39.15,39.09,39.09,102989.13604370352,14.5298,14.541,14.5187,14.5187,102989.136
2007-06-22 10:00:00,39.1,39.11,38.9,38.98,405936.3024019045,14.5224,14.5261,14.4481,14.4778,405936.3024
2007-06-22 10:05:00,38.97,39.0,38.89,38.98,217481.2340463593,14.4741,14.4853,14.4444,14.4778,217481.234
2007-06-22 10:10:00,38.99,39.01,38.91,38.97,186627.49496019763,14.4816,14.489,14.4518,14.4741,186627.495
2007-06-22 10:15:00,38.98,39.02,38.94,39.0,81703.28120377315,14.4778,14.4927,14.463,14.4853,81703.2812
2007-06-22 10:20:00,39.0,39.05,38.98,38.99,139970.62122014823,14.4853,14.5038,14.4778,14.4816,139970.6212
2007-06-22 10:25:00,38.98,39.01,38.96,38.98,119759.8095539517,14.4778,14.489,14.4704,14.4778,119759.8096
2007-06-22 10:30:00,38.98,39.03,38.96,38.98,133305.3535429983,14.4778,14.4964,14.4704,14.4778,133305.3535
2007-06-22 10:35:00,38.98,39.04,38.98,39.03,72887.92717915552,14.4778,14.5001,14.4778,14.4964,72887.9272
2007-06-22 10:40:00,39.04,39.08,39.02,39.07,94281.28633645928,14.5001,14.515,14.4927,14.5113,94281.2863
2007-06-22 10:45:00,39.07,39.1,39.05,39.06,79445.69053893205,14.5113,14.5224,14.5038,14.5076,79445.6905
2007-06-22 10:50:00,39.05,39.07,39.02,39.07,86110.95821608197,14.5038,14.5113,14.4927,14.5113,86110.9582
2007-06-22 10:55:00,39.06,39.09,39.01,39.02,81488.27256902638,14.5076,14.5187,14.489,14.4927,81488.2726
2007-06-22 11:00:00,39.02,39.04,38.98,38.98,72672.91854440875,14.4927,14.5001,14.4778,14.4778,72672.9185
2007-06-22 11:05:00,38.98,39.05,38.98,39.05,158461.36380837054,14.4778,14.5038,14.4778,14.5038,158461.3638
2007-06-22 11:10:00,39.05,39.1,39.01,39.03,97076.39858816731,14.5038,14.5224,14.489,14.4964,97076.3986
2007-06-22 11:15:00,39.04,39.09,39.03,39.04,154483.7040655553,14.5001,14.5187,14.4964,14.5001,154483.7041
2007-06-22 11:20:00,39.04,39.04,38.99,39.0,73102.9358139023,14.5001,14.5001,14.4816,14.4853,73102.9358
2007-06-22 11:25:00,39.0,39.08,38.99,39.06,83100.83732962716,14.4853,14.515,14.4816,14.5076,83100.8373
2007-06-22 11:30:00,39.06,39.1,39.05,39.1,52462.10687821223,14.5076,14.5224,14.5038,14.5224,52462.1069
2007-06-22 11:35:00,39.1,39.11,39.08,39.1,126317.57291372825,14.5224,14.5261,14.515,14.5224,126317.5729
2007-06-22 11:40:00,39.1,39.1,39.06,39.07,149108.488196886,14.5224,14.5224,14.5076,14.5113,149108.4882
2007-06-22 11:45:00,39.07,39.07,38.97,38.99,153086.14793970127,14.5113,14.5113,14.4741,14.4816,153086.1479
2007-06-22 11:50:00,38.98,39.02,38.97,39.0,91486.17408475126,14.4778,14.4927,14.4741,14.4853,91486.1741
2007-06-22 11:55:00,39.0,39.04,39.0,39.04,115459.63685901627,14.4853,14.5001,14.4853,14.5001,115459.6369
2007-06-22 12:00:00,39.04,39.04,39.01,39.02,35261.41609847052,14.5001,14.5001,14.489,14.4927,35261.4161
2007-06-22 12:05:00,39.01,39.05,38.99,38.99,61062.45226808309,14.489,14.5038,14.4816,14.4816,61062.4523
2007-06-22 12:10:00,38.99,39.0,38.96,38.97,198775.4828233902,14.4816,14.4853,14.4704,14.4741,198775.4828
2007-06-22 12:15:00,38.96,38.99,38.89,38.94,102021.59718734304,14.4704,14.4816,14.4444,14.463,102021.5972
2007-06-22 12:20:00,38.93,38.95,38.84,38.91,109976.9166729736,14.4593,14.4667,14.4259,14.4518,109976.9167
2007-06-22 12:25:00,38.91,38.91,38.72,38.75,202538.1339314587,14.4518,14.4518,14.3813,14.3924,202538.1339
2007-06-22 12:30:00,38.75,38.79,38.68,38.78,229844.23054429868,14.3924,14.4073,14.3664,14.4036,229844.2305
2007-06-22 12:35:00,38.77,38.84,38.76,38.8,111481.977116201,14.3999,14.4259,14.3961,14.411,111481.9771
2007-06-22 12:40:00,38.8,38.84,38.75,38.83,62352.50407656372,14.411,14.4259,14.3924,14.4221,62352.5041
2007-06-22 12:45:00,38.83,38.84,38.76,38.81,68372.74584947331,14.4221,14.4259,14.3961,14.4147,68372.7458
2007-06-22 12:50:00,38.81,38.86,38.76,38.76,138465.5607769208,14.4147,14.4333,14.3961,14.3961,138465.5608
2007-06-22 12:55:00,38.77,38.77,38.75,38.75,55257.21912992026,14.3999,14.3999,14.3924,14.3924,55257.2191
2007-06-22 13:00:00,38.75,38.8,38.71,38.76,153731.1738439416,14.3924,14.411,14.3776,14.3961,153731.1738
2007-06-22 13:05:00,38.75,38.83,38.72,38.78,163836.57967703984,14.3924,14.4221,14.3813,14.4036,163836.5797
2007-06-22 13:10:00,38.78,38.81,38.78,38.79,70952.84946643458,14.4036,14.4147,14.4036,14.4073,70952.8495
2007-06-22 13:15:00,38.79,38.86,38.79,38.84,54397.184590933175,14.4073,14.4333,14.4073,14.4259,54397.1846
2007-06-22 13:20:00,38.84,38.95,38.84,38.94,100946.5540136092,14.4259,14.4667,14.4259,14.463,100946.554
2007-06-22 13:25:00,38.94,38.98,38.88,38.93,84283.38482073441,14.463,14.4778,14.4407,14.4593,84283.3848
2007-06-22 13:30:00,38.94,38.98,38.87,38.94,44829.30034470185,14.463,14.4778,14.437,14.463,44829.3003
2007-06-22 13:35:00,38.94,38.94,38.88,38.93,44936.80466207524,14.463,14.463,14.4407,14.4593,44936.8047
2007-06-22 13:40:00,38.93,38.97,38.91,38.92,76543.07396985064,14.4593,14.4741,14.4518,14.4556,76543.074
2007-06-22 13:45:00,38.92,38.93,38.86,38.91,82025.79415589331,14.4556,14.4593,14.4333,14.4518,82025.7942
2007-06-22 13:50:00,38.91,38.96,38.84,38.84,88798.5661504166,14.4518,14.4704,14.4259,14.4259,88798.5662
2007-06-22 13:55:00,38.85,38.93,38.84,38.89,135347.93557309263,14.4296,14.4593,14.4259,14.4444,135347.9356
2007-06-22 14:00:00,38.88,38.91,38.82,38.82,151473.58317910047,14.4407,14.4518,14.4184,14.4184,151473.5832
2007-06-22 14:05:00,38.83,38.84,38.81,38.82,116534.68003275013,14.4221,14.4259,14.4147,14.4184,116534.68
2007-06-22 14:10:00,38.82,38.84,38.82,38.84,87723.52297668275,14.4184,14.4259,14.4184,14.4259,87723.523
2007-06-22 14:15:00,38.84,38.85,38.82,38.85,45044.308979448615,14.4259,14.4296,14.4184,14.4296,45044.309
2007-06-22 14:20:00,38.85,38.88,38.81,38.83,108041.83896025266,14.4296,14.4407,14.4147,14.4221,108041.839
2007-06-22 14:25:00,38.82,38.9,38.82,38.9,134917.9183035991,14.4184,14.4481,14.4184,14.4481,134917.9183
2007-06-22 14:30:00,38.9,38.91,38.82,38.83,202968.15120095224,14.4481,14.4518,14.4184,14.4221,202968.1512
2007-06-22 14:35:00,38.83,38.87,38.82,38.85,152333.61771808757,14.4221,14.437,14.4184,14.4296,152333.6177
2007-06-22 14:40:00,38.85,38.86,38.83,38.84,170286.83871944298,14.4296,14.4333,14.4221,14.4259,170286.8387
2007-06-22 14:45:00,38.84,38.85,38.84,38.84,77725.62146095787,14.4259,14.4296,14.4259,14.4259,77725.6215
2007-06-22 14:50:00,38.85,38.9,38.84,38.84,124274.9908836339,14.4296,14.4481,14.4259,14.4259,124274.9909
2007-06-22 14:55:00,38.84,38.84,38.82,38.84,132445.31900401122,14.4259,14.4259,14.4184,14.4259,132445.319
2007-06-22 15:00:00,38.84,38.84,38.78,38.81,218663.78153746657,14.4259,14.4259,14.4036,14.4147,218663.7815
2007-06-22 15:05:00,38.81,38.81,38.77,38.79,101699.0842352229,14.4147,14.4147,14.3999,14.4073,101699.0842
2007-06-22 15:10:00,38.79,38.82,38.78,38.8,119114.7836497114,14.4073,14.4184,14.4036,14.411,119114.7836
2007-06-22 15:15:00,38.8,38.83,38.8,38.82,88691.06183304322,14.411,14.4221,14.411,14.4184,88691.0618
2007-06-22 15:20:00,38.83,38.85,38.81,38.84,170286.83871944298,14.4221,14.4296,14.4147,14.4259,170286.8387
2007-06-22 15:25:00,38.84,38.84,38.71,38.71,223501.47581926893,14.4259,14.4259,14.3776,14.3776,223501.4758
2007-06-22 15:30:00,38.71,38.74,38.7,38.71,210923.4706865828,14.3776,14.3887,14.3739,14.3776,210923.4707
2007-06-22 15:35:00,38.71,38.72,38.64,38.69,357451.85526650754,14.3776,14.3813,14.3516,14.3701,357451.8553
2007-06-22 15:40:00,38.7,38.71,38.57,38.57,556549.8510420179,14.3739,14.3776,14.3256,14.3256,556549.851
2007-06-22 15:45:00,38.57,38.73,38.57,38.73,591058.7369188747,14.3256,14.385,14.3256,14.385,591058.7369
2007-06-22 15:50:00,38.73,38.8,38.69,38.79,617612.303310101,14.385,14.411,14.3701,14.4073,617612.3033
2007-06-22 15:55:00,38.79,38.84,38.75,38.79,543756.837274585,14.4073,14.4259,14.3924,14.4073,543756.8373
2007-06-25 09:30:00,38.73,38.92,38.73,38.83,248979.9990367613,14.385,14.4556,14.385,14.4221,248979.999
2007-06-25 09:35:00,38.82,38.9,38.74,38.85,104816.70943905108,14.4184,14.4481,14.3887,14.4296,104816.7094
2007-06-25 09:40:00,38.84,38.88,38.59,38.63,175554.5502707389,14.4259,14.4407,14.333,14.3479,175554.5503
2007-06-25 09:45:00,38.62,38.78,38.61,38.69,90733.64386313756,14.3441,14.4036,14.3404,14.3701,90733.6439
2007-06-25 09:50:00,38.7,38.77,38.64,38.76,108686.86486449296,14.3739,14.3999,14.3516,14.3961,108686.8649
2007-06-25 09:55:00,38.75,38.81,38.71,38.81,152656.13067020773,14.3924,14.4147,14.3776,14.4147,152656.1307
2007-06-25 10:00:00,38.8,38.91,38.78,38.89,115782.14981113642,14.411,14.4518,14.4036,14.4444,115782.1498
2007-06-25 10:05:00,38.89,38.89,38.78,38.84,118469.75774547108,14.4444,14.4444,14.4036,14.4259,118469.7577
2007-06-25 10:10:00,38.84,38.88,38.81,38.88,219631.32039382705,14.4259,14.4407,14.4147,14.4407,219631.3204
2007-06-25 10:15:00,38.87,39.02,38.84,38.97,189530.11152927903,14.437,14.4927,14.4259,14.4741,189530.1115
2007-06-25 10:20:00,38.97,39.01,38.87,38.9,165879.16170713416,14.4741,14.489,14.437,14.4481,165879.1617
2007-06-25 10:25:00,38.89,39.01,38.89,38.99,125457.53837474114,14.4444,14.489,14.4444,14.4816,125457.5384
2007-06-25 10:30:00,38.99,39.05,38.97,39.01,113309.55051154856,14.4816,14.5038,14.4741,14.489,113309.5505
2007-06-25 10:35:00,39.01,39.02,38.94,38.98,77618.11714358449,14.489,14.4927,14.463,14.4778,77618.1171
2007-06-25 10:40:00,38.98,39.0,38.9,38.97,137605.52623793372,14.4778,14.4853,14.4481,14.4741,137605.5262
2007-06-25 10:45:00,38.97,38.98,38.92,38.94,190820.16333775967,14.4741,14.4778,14.4556,14.463,190820.1633
2007-06-25 10:50:00,38.94,38.97,38.89,38.91,130080.22402179672,14.463,14.4741,14.4444,14.4518,130080.224
2007-06-25 10:55:00,38.91,39.1,38.89,39.07,213933.5915730376,14.4518,14.5224,14.4444,14.5113,213933.5916
2007-06-25 11:00:00,39.07,39.13,39.06,39.12,299829.5411543728,14.5113,14.5336,14.5076,14.5298,299829.5412
2007-06-25 11:05:00,39.12,39.13,39.09,39.1,181682.29636102187,14.5298,14.5336,14.5187,14.5224,181682.2964
2007-06-25 11:10:00,39.1,39.13,39.1,39.13,91701.18271949804,14.5224,14.5336,14.5224,14.5336,91701.1827
2007-06-25 11:15:00,39.12,39.13,39.09,39.1,103849.1705826906,14.5298,14.5336,14.5187,14.5224,103849.1706
2007-06-25 11:20:00,39.1,39.11,39.03,39.04,85788.44526396181,14.5224,14.5261,14.4964,14.5001,85788.4453
2007-06-25 11:25:00,39.05,39.1,39.04,39.1,63105.03429817742,14.5038,14.5224,14.5001,14.5224,63105.0343
2007-06-25 11:30:00,39.1,39.12,39.08,39.09,76973.09123934418,14.5224,14.5298,14.515,14.5187,76973.0912
2007-06-25 11:35:00,39.08,39.12,39.05,39.05,63320.04293292419,14.515,14.5298,14.5038,14.5038,63320.0429
2007-06-25 11:40:00,39.05,39.06,39.01,39.01,81058.25529953283,14.5038,14.5076,14.489,14.489,81058.2553
2007-06-25 11:45:00,39.02,39.08,39.01,39.07,90948.65249788432,14.4927,14.515,14.489,14.5113,90948.6525
2007-06-25 11:50:00,39.07,39.09,39.06,39.08,56654.77525577428,14.5113,14.5187,14.5076,14.515,56654.7753
2007-06-25 11:55:00,39.08,39.1,39.07,39.07,54397.184590933175,14.515,14.5224,14.5113,14.5113,54397.1846
2007-06-25 12:00:00,39.06,39.12,39.06,39.11,101054.05833098256,14.5076,14.5298,14.5076,14.5261,101054.0583
2007-06-25 12:05:00,39.11,39.13,39.11,39.13,78155.63873045142,14.5261,14.5336,14.5261,14.5336,78155.6387
2007-06-25 12:10:00,39.13,39.16,39.11,39.16,169964.32576732282,14.5336,14.5447,14.5261,14.5447,169964.3258
2007-06-25 12:15:00,39.16,39.16,39.12,39.14,50312.02053074452,14.5447,14.5447,14.5298,14.5373,50312.0205
2007-06-25 12:20:00,39.14,39.15,39.12,39.14,53214.63709982593,14.5373,14.541,14.5298,14.5373,53214.6371
2007-06-25 12:25:00,39.14,39.16,39.13,39.15,57622.31411213475,14.5373,14.5447,14.5336,14.541,57622.3141
2007-06-25 12:30:00,39.15,39.15,39.14,39.15,27198.592295466588,14.541,14.541,14.5373,14.541,27198.5923
2007-06-25 12:35:00,39.15,39.16,39.14,39.16,84498.39345548119,14.541,14.5447,14.5373,14.5447,84498.3935
2007-06-25 12:40:00,39.16,39.17,39.15,39.16,36228.95495483099,14.5447,14.5484,14.541,14.5447,36228.955
2007-06-25 12:45:00,39.15,39.16,39.15,39.15,27628.60956496013,14.541,14.5447,14.541,14.541,27628.6096
2007-06-25 12:50:00,39.15,39.16,39.14,39.14,45796.83920106232,14.541,14.5447,14.5373,14.5373,45796.8392
2007-06-25 12:55:00,39.15,39.17,39.14,39.15,99871.51083987534,14.541,14.5484,14.5373,14.541,99871.5108
2007-06-25 13:00:00,39.15,39.16,39.1,39.1,72350.40559228859,14.541,14.5447,14.5224,14.5224,72350.4056
2007-06-25 13:05:00,39.1,39.13,39.1,39.11,52462.10687821223,14.5224,14.5336,14.5224,14.5261,52462.1069
2007-06-25 13:10:00,39.11,39.12,39.11,39.12,35153.91178109713,14.5261,14.5298,14.5261,14.5298,35153.9118
2007-06-25 13:15:00,39.11,39.12,39.08,39.08,54397.184590933175,14.5261,14.5298,14.515,14.515,54397.1846
2007-06-25 13:20:00,39.08,39.12,39.07,39.11,79015.67326943851,14.515,14.5298,14.5113,14.5261,79015.6733
2007-06-25 13:25:00,39.11,39.16,39.11,39.13,51279.55938710499,14.5261,14.5447,14.5261,14.5336,51279.5594
2007-06-25 13:30:00,39.14,39.2,39.13,39.2,81918.28983851992,14.5373,14.5596,14.5336,14.5596,81918.2898
2007-06-25 13:35:00,39.19,39.2,39.14,39.14,113847.07209841548,14.5558,14.5596,14.5373,14.5373,113847.0721
2007-06-25 13:40:00,39.14,39.14,39.08,39.1,109761.90803822684,14.5373,14.5373,14.515,14.5224,109761.908
2007-06-25 13:45:00,39.09,39.1,39.07,39.08,69555.29334058057,14.5187,14.5224,14.5113,14.515,69555.2933
2007-06-25 13:50:00,39.08,39.08,39.06,39.07,56117.25366890735,14.515,14.515,14.5076,14.5113,56117.2537
2007-06-25 13:55:00,39.07,39.07,38.99,39.0,146635.88889729814,14.5113,14.5113,14.4816,14.4853,146635.8889
2007-06-25 14:00:00,39.01,39.02,38.98,39.02,117179.70593699045,14.489,14.4927,14.4778,14.4927,117179.7059
2007-06-25 14:05:00,38.99,39.02,38.93,38.94,79553.19485630543,14.4816,14.4927,14.4593,14.463,79553.1949
2007-06-25 14:10:00,38.94,38.94,38.79,38.84,226296.58807097696,14.463,14.463,14.4073,14.4259,226296.5881
2007-06-25 14:15:00,38.84,38.85,38.75,38.82,196302.8835238024,14.4259,14.4296,14.3924,14.4184,196302.8835
2007-06-25 14:20:00,38.82,38.86,38.82,38.85,89551.09637203031,14.4184,14.4333,14.4184,14.4296,89551.0964
2007-06-25 14:25:00,38.85,38.85,38.73,38.73,132122.80605189106,14.4296,14.4296,14.385,14.385,132122.8061
2007-06-25 14:30:00,38.73,38.75,38.44,38.5,370244.8690339404,14.385,14.3924,14.2773,14.2996,370244.869
2007-06-25 14:35:00,38.49,38.59,38.48,38.58,208558.3757043683,14.2959,14.333,14.2921,14.3293,208558.3757
2007-06-25 14:40:00,38.58,38.67,38.51,38.53,245109.84361131943,14.3293,14.3627,14.3033,14.3107,245109.8436
2007-06-25 14:45:00,38.52,38.6,38.45,38.45,143088.2464239764,14.307,14.3367,14.281,14.281,143088.2464
2007-06-25 14:50:00,38.45,38.56,38.43,38.46,213611.07862091743,14.281,14.3219,14.2736,14.2847,213611.0786
2007-06-25 14:55:00,38.47,38.55,38.46,38.54,131047.7628781572,14.2884,14.3181,14.2847,14.3144,131047.7629
2007-06-25 15:00:00,38.54,38.54,38.45,38.54,180607.253187288,14.3144,14.3144,14.281,14.3144,180607.2532
2007-06-25 15:05:00,38.54,38.57,38.44,38.46,145990.86299305782,14.3144,14.3256,14.2773,14.2847,145990.863
2007-06-25 15:10:00,38.46,38.54,38.45,38.53,165664.1530723874,14.2847,14.3144,14.281,14.3107,165664.1531
2007-06-25 15:15:00,38.53,38.61,38.49,38.51,158353.85949099716,14.3107,14.3404,14.2959,14.3033,158353.8595
2007-06-25 15:20:00,38.51,38.64,38.51,38.64,165664.1530723874,14.3033,14.3516,14.3033,14.3516,165664.1531
2007-06-25 15:25:00,38.64,38.71,38.61,38.65,81380.76825165299,14.3516,14.3776,14.3404,14.3553,81380.7683
2007-06-25 15:30:00,38.65,38.76,38.64,38.76,344443.8328643279,14.3553,14.3961,14.3516,14.3961,344443.8329
2007-06-25 15:35:00,38.76,38.78,38.7,38.77,184262.39997798312,14.3961,14.4036,14.3739,14.3999,184262.4
2007-06-25 15:40:00,38.78,38.8,38.66,38.66,281446.3028835238,14.4036,14.411,14.359,14.359,281446.3029
2007-06-25 15:45:00,38.67,38.67,38.57,38.58,342723.7637863537,14.3627,14.3627,14.3256,14.3293,342723.7638
2007-06-25 15:50:00,38.58,38.64,38.55,38.55,383037.8828013733,14.3293,14.3516,14.3181,14.3181,383037.8828
2007-06-25 15:55:00,38.56,38.64,38.52,38.61,558484.9287547389,14.3219,14.3516,14.307,14.3404,558484.9288
2007-06-26 09:30:00,38.77,38.79,38.32,38.38,309827.44267009763,14.3999,14.4073,14.2327,14.255,309827.4427
2007-06-26 09:35:00,38.37,38.6,38.37,38.54,212213.52249506343,14.2513,14.3367,14.2513,14.3144,212213.5225
2007-06-26 09:40:00,38.54,38.56,38.44,38.45,134595.40535147893,14.3144,14.3219,14.2773,14.281,134595.4054
2007-06-26 09:45:00,38.46,38.46,38.43,38.44,94388.79065383266,14.2847,14.2847,14.2736,14.2773,94388.7907
2007-06-26 09:50:00,38.43,38.46,38.42,38.43,112557.02028993484,14.2736,14.2847,14.2699,14.2736,112557.0203
2007-06-26 09:55:00,38.44,38.46,38.42,38.43,127715.12903958224,14.2773,14.2847,14.2699,14.2736,127715.129
2007-06-26 10:00:00,38.44,38.57,38.39,38.41,222856.4499150286,14.2773,14.3256,14.2587,14.2661,222856.4499
2007-06-26 10:05:00,38.42,38.44,38.35,38.37,175124.53300124535,14.2699,14.2773,14.2439,14.2513,175124.533
2007-06-26 10:10:00,38.37,38.38,38.33,38.35,340251.1644867658,14.2513,14.255,14.2364,14.2439,340251.1645
2007-06-26 10:15:00,38.35,38.43,38.35,38.38,206945.81094376752,14.2439,14.2736,14.2439,14.255,206945.8109
2007-06-26 10:20:00,38.38,38.39,38.33,38.35,168459.26532409544,14.255,14.2587,14.2364,14.2439,168459.2653
2007-06-26 10:25:00,38.36,38.36,38.23,38.26,302302.14045396063,14.2476,14.2476,14.1993,14.2104,302302.1405
2007-06-26 10:30:00,38.25,38.39,38.23,38.37,141368.17734600222,14.2067,14.2587,14.1993,14.2513,141368.1773
2007-06-26 10:35:00,38.37,38.46,38.36,38.46,141045.66439388206,14.2513,14.2847,14.2476,14.2847,141045.6644
2007-06-26 10:40:00,38.45,38.47,38.42,38.43,63642.55588504435,14.281,14.2884,14.2699,14.2736,63642.5559
2007-06-26 10:45:00,38.43,38.43,38.34,38.34,145130.82845407072,14.2736,14.2736,14.2401,14.2401,145130.8285
2007-06-26 10:50:00,38.34,38.36,38.32,38.32,196410.3878411757,14.2401,14.2476,14.2327,14.2327,196410.3878
2007-06-26 10:55:00,38.33,38.39,38.31,38.32,244572.32202445253,14.2364,14.2587,14.229,14.2327,244572.322
2007-06-26 11:00:00,38.32,38.4,38.31,38.39,149968.5227358731,14.2327,14.2624,14.229,14.2587,149968.5227
2007-06-26 11:05:00,38.4,38.42,38.34,38.37,133842.87512986522,14.2624,14.2699,14.2401,14.2513,133842.8751
2007-06-26 11:10:00,38.37,38.44,38.35,38.43,74930.50920924985,14.2513,14.2773,14.2439,14.2736,74930.5092
2007-06-26 11:15:00,38.44,38.44,38.35,38.36,122232.40885353956,14.2773,14.2773,14.2439,14.2476,122232.4089
2007-06-26 11:20:00,38.36,38.38,38.35,38.36,46119.35215318247,14.2476,14.255,14.2439,14.2476,46119.3522
2007-06-26 11:25:00,38.35,38.36,38.33,38.34,58482.34865112184,14.2439,14.2476,14.2364,14.2401,58482.3487
2007-06-26 11:30:00,38.34,38.38,38.32,38.37,121802.39158404602,14.2401,14.255,14.2327,14.2513,121802.3916
2007-06-26 11:35:00,38.38,38.46,38.37,38.44,118469.75774547108,14.255,14.2847,14.2513,14.2773,118469.7577
2007-06-26 11:40:00,38.44,38.52,38.43,38.5,144270.79391508363,14.2773,14.307,14.2736,14.2996,144270.7939
2007-06-26 11:45:00,38.5,38.56,38.48,38.53,128467.65926119592,14.2996,14.3219,14.2921,14.3107,128467.6593
2007-06-26 11:50:00,38.53,38.54,38.45,38.45,49129.47303963728,14.3107,14.3144,14.281,14.281,49129.473
2007-06-26 11:55:00,38.46,38.56,38.46,38.54,120404.835458192,14.2847,14.3219,14.2847,14.3144,120404.8355
2007-06-26 12:00:00,38.54,38.6,38.53,38.55,115674.64549376303,14.3144,14.3367,14.3107,14.3181,115674.6455
2007-06-26 12:05:00,38.55,38.56,38.51,38.52,60417.42636384278,14.3181,14.3219,14.3033,14.307,60417.4264
2007-06-26 12:10:00,38.51,38.52,38.46,38.47,29563.687277681074,14.3033,14.307,14.2847,14.2884,29563.6873
2007-06-26 12:15:00,38.46,38.49,38.46,38.47,56654.77525577428,14.2847,14.2959,14.2847,14.2884,56654.7753
2007-06-26 12:20:00,38.48,38.48,38.43,38.43,51172.05506973161,14.2921,14.2921,14.2736,14.2736,51172.0551
2007-06-26 12:25:00,38.43,38.49,38.43,38.45,151043.56590960693,14.2736,14.2959,14.2736,14.281,151043.5659
2007-06-26 12:30:00,38.46,38.47,38.38,38.41,68372.74584947331,14.2847,14.2884,14.255,14.2661,68372.7458
2007-06-26 12:35:00,38.4,38.42,38.37,38.37,107289.30873863897,14.2624,14.2699,14.2513,14.2513,107289.3087
2007-06-26 12:40:00,38.37,38.38,38.36,38.37,33541.347020496345,14.2513,14.255,14.2476,14.2513,33541.347
2007-06-26 12:45:00,38.37,38.39,38.35,38.36,73102.9358139023,14.2513,14.2587,14.2439,14.2476,73102.9358
2007-06-26 12:50:00,38.35,38.35,38.32,38.32,67835.2242626064,14.2439,14.2439,14.2327,14.2327,67835.2243
2007-06-26 12:55:00,38.33,38.34,38.28,38.28,84713.40209022794,14.2364,14.2401,14.2179,14.2179,84713.4021
2007-06-26 13:00:00,38.29,38.31,38.26,38.28,89228.58341991015,14.2216,14.229,14.2104,14.2179,89228.5834
2007-06-26 13:05:00,38.28,38.31,38.26,38.3,82348.30710801347,14.2179,14.229,14.2104,14.2253,82348.3071
2007-06-26 13:10:00,38.31,38.41,38.29,38.35,162439.02355118582,14.229,14.2661,14.2216,14.2439,162439.0236
2007-06-26 13:15:00,38.36,38.39,38.34,38.36,39239.07584128579,14.2476,14.2587,14.2401,14.2476,39239.0758
2007-06-26 13:20:00,38.36,38.37,38.28,38.29,96323.8683665536,14.2476,14.2513,14.2179,14.2216,96323.8684
2007-06-26 13:25:00,38.29,38.29,38.23,38.26,99548.99788775518,14.2216,14.2216,14.1993,14.2104,99548.9979
2007-06-26 13:30:00,38.26,38.28,38.2,38.2,139970.62122014823,14.2104,14.2179,14.1881,14.1881,139970.6212
2007-06-26 13:35:00,38.23,38.28,38.21,38.26,150828.55727486018,14.1993,14.2179,14.1919,14.2104,150828.5573
2007-06-26 13:40:00,38.26,38.29,38.25,38.26,106859.2914691454,14.2104,14.2216,14.2067,14.2104,106859.2915
2007-06-26 13:45:00,38.27,38.29,38.21,38.24,237584.5413951825,14.2141,14.2216,14.1919,14.203,237584.5414
2007-06-26 13:50:00,38.23,38.24,38.22,38.23,108041.83896025266,14.1993,14.203,14.1956,14.1993,108041.839
2007-06-26 13:55:00,38.23,38.25,38.21,38.21,129220.18948280964,14.1993,14.2067,14.1919,14.1919,129220.1895
2007-06-26 14:00:00,38.21,38.26,38.18,38.19,125887.55564423469,14.1919,14.2104,14.1807,14.1844,125887.5556
2007-06-26 14:05:00,38.18,38.27,38.18,38.22,144700.81118457718,14.1807,14.2141,14.1807,14.1956,144700.8112
2007-06-26 14:10:00,38.22,38.22,38.1,38.14,304237.2181666816,14.1956,14.1956,14.151,14.1659,304237.2182
2007-06-26 14:15:00,38.14,38.17,38.09,38.14,146313.37594517798,14.1659,14.177,14.1473,14.1659,146313.3759
2007-06-26 14:20:00,38.14,38.14,38.01,38.03,248764.99040201452,14.1659,14.1659,14.1176,14.125,248764.9904
2007-06-26 14:25:00,38.04,38.13,38.03,38.13,267578.24594235705,14.1287,14.1621,14.125,14.1621,267578.2459
2007-06-26 14:30:00,38.14,38.19,38.09,38.15,190067.633116146,14.1659,14.1844,14.1473,14.1696,190067.6331
2007-06-26 14:35:00,38.15,38.15,38.09,38.09,246184.8867850533,14.1696,14.1696,14.1473,14.1473,246184.8868
2007-06-26 14:40:00,38.08,38.17,38.05,38.16,242314.7313596114,14.1436,14.177,14.1324,14.1733,242314.7314
2007-06-26 14:45:00,38.16,38.18,38.13,38.18,207805.8454827546,14.1733,14.1807,14.1621,14.1807,207805.8455
2007-06-26 14:50:00,38.18,38.19,38.12,38.13,196840.4051106693,14.1807,14.1844,14.1584,14.1621,196840.4051
2007-06-26 14:55:00,38.13,38.15,38.09,38.1,186519.99064282424,14.1621,14.1696,14.1473,14.151,186519.9906
2007-06-26 15:00:00,38.09,38.1,38.03,38.07,252420.1371927097,14.1473,14.151,14.125,14.1399,252420.1372
2007-06-26 15:05:00,38.08,38.14,38.07,38.11,153731.1738439416,14.1436,14.1659,14.1399,14.1547,153731.1738
2007-06-26 15:10:00,38.1,38.23,38.1,38.21,254032.7019533105,14.151,14.1993,14.151,14.1919,254032.702
2007-06-26 15:15:00,38.21,38.25,38.16,38.17,197270.4223801628,14.1919,14.2067,14.1733,14.177,197270.4224
2007-06-26 15:20:00,38.18,38.21,38.16,38.21,160503.9458384649,14.1807,14.1919,14.1733,14.1919,160503.9458
2007-06-26 15:25:00,38.21,38.24,38.16,38.22,196947.90942804265,14.1919,14.203,14.1733,14.1956,196947.9094
2007-06-26 15:30:00,38.22,38.23,38.18,38.19,215223.64338151825,14.1956,14.1993,14.1807,14.1844,215223.6434
2007-06-26 15:35:00,38.19,38.2,38.16,38.18,187917.54676867824,14.1844,14.1881,14.1733,14.1807,187917.5468
2007-06-26 15:40:00,38.18,38.18,38.14,38.14,216513.69518999883,14.1807,14.1807,14.1659,14.1659,216513.6952
2007-06-26 15:45:00,38.15,38.17,38.14,38.16,247689.9472282807,14.1696,14.177,14.1659,14.1733,247689.9472
2007-06-26 15:50:00,38.16,38.23,38.15,38.23,314450.12831715326,14.1733,14.1993,14.1696,14.1993,314450.1283
2007-06-26 15:55:00,38.23,38.24,38.17,38.17,341003.6947083795,14.1993,14.203,14.177,14.177,341003.6947
2007-06-27 09:30:00,38.0,38.0,37.79,37.89,353689.204158439,14.1139,14.1139,14.0359,14.073,353689.2042
2007-06-27 09:35:00,37.89,37.98,37.88,37.97,167599.23078510835,14.073,14.1064,14.0693,14.1027,167599.2308
2007-06-27 09:40:00,37.95,38.11,37.95,38.02,184047.39134323635,14.0953,14.1547,14.0953,14.1213,184047.3913
2007-06-27 09:45:00,38.03,38.05,37.95,37.98,134810.4139862257,14.125,14.1324,14.0953,14.1064,134810.414
2007-06-27 09:50:00,37.98,38.06,37.95,38.04,155773.7558740359,14.1064,14.1361,14.0953,14.1287,155773.7559
2007-06-27 09:55:00,38.03,38.04,37.93,37.93,123307.45202727342,14.125,14.1287,14.0879,14.0879,123307.452
2007-06-27 10:00:00,37.93,37.96,37.87,37.95,176199.5761749792,14.0879,14.099,14.0656,14.0953,176199.5762
2007-06-27 10:05:00,37.95,38.05,37.95,38.04,191895.2065114935,14.0953,14.1324,14.0953,14.1287,191895.2065
2007-06-27 10:10:00,38.04,38.06,38.0,38.06,154053.68679606175,14.1287,14.1361,14.1139,14.1361,154053.6868
2007-06-27 10:15:00,38.06,38.13,38.01,38.02,166954.20488086803,14.1361,14.1621,14.1176,14.1213,166954.2049
2007-06-27 10:20:00,38.02,38.11,38.0,38.11,234251.9075566075,14.1213,14.1547,14.1139,14.1547,234251.9076
2007-06-27 10:25:00,38.11,38.12,38.03,38.05,152978.6436223279,14.1547,14.1584,14.125,14.1324,152978.6436
2007-06-27 10:30:00,38.06,38.09,38.03,38.06,177059.61071396628,14.1361,14.1473,14.125,14.1361,177059.6107
2007-06-27 10:35:00,38.07,38.07,38.01,38.03,179317.2013788074,14.1399,14.1399,14.1176,14.125,179317.2014
2007-06-27 10:40:00,38.03,38.04,37.95,37.98,122554.92180565972,14.125,14.1287,14.0953,14.1064,122554.9218
2007-06-27 10:45:00,37.98,37.98,37.91,37.96,138358.05645954743,14.1064,14.1064,14.0804,14.099,138358.0565
2007-06-27 10:50:00,37.96,37.98,37.95,37.96,66975.1897236193,14.099,14.1064,14.0953,14.099,66975.1897
2007-06-27 10:55:00,37.95,37.96,37.92,37.92,76758.08260459741,14.0953,14.099,14.0841,14.0841,76758.0826
2007-06-27 11:00:00,37.92,37.99,37.9,37.97,128897.67653068948,14.0841,14.1101,14.0767,14.1027,128897.6765
2007-06-27 11:05:00,37.97,37.98,37.95,37.95,204473.21164417965,14.1027,14.1064,14.0953,14.0953,204473.2116
2007-06-27 11:10:00,37.95,37.98,37.93,37.98,91378.66976737788,14.0953,14.1064,14.0879,14.1064,91378.6698
2007-06-27 11:15:00,37.98,38.01,37.97,37.98,148570.96661001907,14.1064,14.1176,14.1027,14.1064,148570.9666
2007-06-27 11:20:00,37.98,38.0,37.96,37.96,107396.81305601234,14.1064,14.1139,14.099,14.099,107396.8131
2007-06-27 11:25:00,37.97,37.97,37.94,37.96,76005.5523829837,14.1027,14.1027,14.0916,14.099,76005.5524
2007-06-27 11:30:00,37.96,37.98,37.91,37.92,545261.8977178124,14.099,14.1064,14.0804,14.0841,545261.8977
2007-06-27 11:35:00,37.92,37.92,37.86,37.9,206515.793674274,14.0841,14.0841,14.0619,14.0767,206515.7937
2007-06-27 11:40:00,37.9,37.9,37.83,37.85,214901.1304293981,14.0767,14.0767,14.0507,14.0581,214901.1304
2007-06-27 11:45:00,37.85,37.88,37.84,37.86,80843.24666478607,14.0581,14.0693,14.0544,14.0619,80843.2467
2007-06-27 11:50:00,37.86,37.89,37.85,37.89,92346.20862373832,14.0619,14.073,14.0581,14.073,92346.2086
2007-06-27 11:55:00,37.89,37.91,37.84,37.84,86325.96685082874,14.073,14.0804,14.0544,14.0544,86325.9669
2007-06-27 12:00:00,37.84,37.94,37.84,37.91,104171.68353481076,14.0544,14.0916,14.0544,14.0804,104171.6835
2007-06-27 12:05:00,37.91,37.94,37.89,37.91,88476.05319829645,14.0804,14.0916,14.073,14.0804,88476.0532
2007-06-27 12:10:00,37.91,37.91,37.85,37.86,69555.29334058057,14.0804,14.0804,14.0581,14.0619,69555.2933
2007-06-27 12:15:00,37.86,37.87,37.82,37.83,76005.5523829837,14.0619,14.0656,14.047,14.0507,76005.5524
2007-06-27 12:20:00,37.84,37.91,37.83,37.9,62675.01702868388,14.0544,14.0804,14.0507,14.0767,62675.017
2007-06-27 12:25:00,37.89,37.91,37.85,37.9,103204.14467845028,14.073,14.0804,14.0581,14.0767,103204.1447
2007-06-27 12:30:00,37.91,37.92,37.86,37.91,82563.31574276024,14.0804,14.0841,14.0619,14.0804,82563.3157
2007-06-27 12:35:00,37.91,37.94,37.9,37.91,127177.60745271533,14.0804,14.0916,14.0767,14.0804,127177.6075
2007-06-27 12:40:00,37.91,37.92,37.86,37.88,77833.12577833126,14.0804,14.0841,14.0619,14.0693,77833.1258
2007-06-27 12:45:00,37.88,37.91,37.85,37.85,158138.8508562504,14.0693,14.0804,14.0581,14.0581,158138.8509
2007-06-27 12:50:00,37.86,37.88,37.85,37.87,92131.19998899156,14.0619,14.0693,14.0581,14.0656,92131.2
2007-06-27 12:55:00,37.88,37.89,37.87,37.89,46549.36942267602,14.0693,14.073,14.0656,14.073,46549.3694
2007-06-27 13:00:00,37.88,37.91,37.88,37.9,118577.26206284446,14.0693,14.0804,14.0693,14.0767,118577.2621
2007-06-27 13:05:00,37.9,37.9,37.81,37.83,168674.2739588422,14.0767,14.0767,14.0433,14.0507,168674.274
2007-06-27 13:10:00,37.83,37.85,37.78,37.79,110084.42099034696,14.0507,14.0581,14.0321,14.0359,110084.421
2007-06-27 13:15:00,37.79,37.88,37.75,37.77,254892.73649229755,14.0359,14.0693,14.021,14.0284,254892.7365
2007-06-27 13:20:00,37.77,37.8,37.76,37.78,87723.52297668275,14.0284,14.0396,14.0247,14.0321,87723.523
2007-06-27 13:25:00,37.78,37.83,37.78,37.79,128575.16357856932,14.0321,14.0507,14.0321,14.0359,128575.1636
2007-06-27 13:30:00,37.79,37.79,37.74,37.74,79230.68190418527,14.0359,14.0359,14.0173,14.0173,79230.6819
2007-06-27 13:35:00,37.74,37.88,37.72,37.74,170179.3344020696,14.0173,14.0693,14.0099,14.0173,170179.3344
2007-06-27 13:40:00,37.75,37.78,37.74,37.78,84713.40209022794,14.021,14.0321,14.0173,14.0321,84713.4021
2007-06-27 13:45:00,37.78,37.88,37.78,37.88,165986.66602450755,14.0321,14.0693,14.0321,14.0693,165986.666
2007-06-27 13:50:00,37.84,37.9,37.84,37.88,99441.4935703818,14.0544,14.0767,14.0544,14.0693,99441.4936
2007-06-27 13:55:00,37.88,37.9,37.85,37.87,83853.36755124087,14.0693,14.0767,14.0581,14.0656,83853.3676
2007-06-27 14:00:00,37.87,37.94,37.87,37.94,307892.36495737673,14.0656,14.0916,14.0656,14.0916,307892.365
2007-06-27 14:05:00,37.94,37.94,37.88,37.92,110299.42962509376,14.0916,14.0916,14.0693,14.0841,110299.4296
2007-06-27 14:10:00,37.93,38.01,37.91,38.0,194152.79717633463,14.0879,14.1176,14.0804,14.1139,194152.7972
2007-06-27 14:15:00,38.0,38.01,37.92,37.93,98366.45039664794,14.1139,14.1176,14.0841,14.0879,98366.4504
2007-06-27 14:20:00,37.94,37.95,37.9,37.91,91593.67840212464,14.0916,14.0953,14.0767,14.0804,91593.6784
2007-06-27 14:25:00,37.91,37.98,37.91,37.97,164481.60558128016,14.0804,14.1064,14.0804,14.1027,164481.6056
2007-06-27 14:30:00,37.97,37.98,37.94,37.95,108041.83896025266,14.1027,14.1064,14.0916,14.0953,108041.839
2007-06-27 14:35:00,37.94,37.97,37.94,37.94,112449.51597256146,14.0916,14.1027,14.0916,14.0916,112449.516
2007-06-27 14:40:00,37.94,37.95,37.9,37.91,85035.9150423481,14.0916,14.0953,14.0767,14.0804,85035.915
2007-06-27 14:45:00,37.91,37.94,37.9,37.91,83638.3589164941,14.0804,14.0916,14.0767,14.0804,83638.3589
2007-06-27 14:50:00,37.91,37.93,37.88,37.89,68695.25880159347,14.0804,14.0879,14.0693,14.073,68695.2588
2007-06-27 14:55:00,37.9,37.91,37.88,37.89,123522.4606620202,14.0767,14.0804,14.0693,14.073,123522.4607
2007-06-27 15:00:00,37.88,37.91,37.88,37.91,105031.71807379783,14.0693,14.0804,14.0693,14.0804,105031.7181
2007-06-27 15:05:00,37.91,37.95,37.91,37.92,100731.54537886244,14.0804,14.0953,14.0804,14.0841,100731.5454
2007-06-27 15:10:00,37.93,37.93,37.92,37.93,63320.04293292419,14.0879,14.0879,14.0841,14.0879,63320.0429
2007-06-27 15:15:00,37.93,37.93,37.91,37.91,102774.12740895676,14.0879,14.0879,14.0804,14.0804,102774.1274
2007-06-27 15:20:00,37.92,37.93,37.88,37.93,145990.86299305782,14.0841,14.0879,14.0693,14.0879,145990.863
2007-06-27 15:25:00,37.93,38.0,37.93,37.97,265643.1682296361,14.0879,14.1139,14.0879,14.1027,265643.1682
2007-06-27 15:30:00,37.97,38.02,37.96,38.0,335413.47020496347,14.1027,14.1213,14.099,14.1139,335413.4702
2007-06-27 15:35:00,38.0,38.01,37.99,37.99,220383.85061544072,14.1139,14.1176,14.1101,14.1101,220383.8506
2007-06-27 15:40:00,37.99,38.09,37.97,38.09,335950.9917918304,14.1101,14.1473,14.1027,14.1473,335950.9918
2007-06-27 15:45:00,38.09,38.11,38.05,38.06,239519.6191079034,14.1473,14.1547,14.1324,14.1361,239519.6191
2007-06-27 15:50:00,38.06,38.1,38.05,38.1,286068.98853057943,14.1361,14.151,14.1324,14.151,286068.9885
2007-06-27 15:55:00,38.1,38.11,38.06,38.1,258977.90055248624,14.151,14.1547,14.1361,14.151,258977.9006
2007-06-28 09:30:00,38.06,38.09,38.0,38.04,177597.1323008332,14.1361,14.1473,14.1139,14.1287,177597.1323
2007-06-28 09:35:00,38.04,38.14,38.0,38.1,110406.93394246712,14.1287,14.1659,14.1139,14.151,110406.9339
2007-06-28 09:40:00,38.11,38.11,38.04,38.07,166846.70056349464,14.1547,14.1547,14.1287,14.1399,166846.7006
2007-06-28 09:45:00,38.06,38.18,38.04,38.13,187810.04245130485,14.1361,14.1807,14.1287,14.1621,187810.0425
2007-06-28 09:50:00,38.13,38.18,38.09,38.13,208020.85411750132,14.1621,14.1807,14.1473,14.1621,208020.8541
2007-06-28 09:55:00,38.13,38.14,38.07,38.09,142120.70756761593,14.1621,14.1659,14.1399,14.1473,142120.7076
2007-06-28 10:00:00,38.11,38.2,38.09,38.2,256075.2839834048,14.1547,14.1881,14.1473,14.1881,256075.284
2007-06-28 10:05:00,38.2,38.29,38.19,38.28,233499.3773349938,14.1881,14.2216,14.1844,14.2179,233499.3773
2007-06-28 10:10:00,38.27,38.31,38.24,38.31,124274.9908836339,14.2141,14.229,14.203,14.229,124274.9909
2007-06-28 10:15:00,38.31,38.42,38.3,38.38,265320.655277516,14.229,14.2699,14.2253,14.255,265320.6553
2007-06-28 10:20:00,38.38,38.42,38.28,38.29,145345.8370888175,14.255,14.2699,14.2179,14.2216,145345.8371
2007-06-28 10:25:00,38.29,38.36,38.25,38.25,200925.56917085795,14.2216,14.2476,14.2067,14.2067,200925.5692
2007-06-28 10:30:00,38.25,38.31,38.21,38.28,149000.9838795126,14.2067,14.229,14.1919,14.2179,149000.9839
2007-06-28 10:35:00,38.29,38.29,38.2,38.22,95786.34677968668,14.2216,14.2216,14.1881,14.1956,95786.3468
2007-06-28 10:40:00,38.22,38.23,38.16,38.18,175554.5502707389,14.1956,14.1993,14.1733,14.1807,175554.5503
2007-06-28 10:45:00,38.18,38.21,38.16,38.18,190390.14606826613,14.1807,14.1919,14.1733,14.1807,190390.1461
2007-06-28 10:50:00,38.17,38.18,38.14,38.14,53537.15005194609,14.177,14.1807,14.1659,14.1659,53537.1501
2007-06-28 10:55:00,38.15,38.17,38.14,38.15,89443.59205465693,14.1696,14.177,14.1659,14.1696,89443.5921
2007-06-28 11:00:00,38.15,38.17,38.11,38.14,155881.2601914093,14.1696,14.177,14.1547,14.1659,155881.2602
2007-06-28 11:05:00,38.14,38.16,38.12,38.13,71490.37105330151,14.1659,14.1733,14.1584,14.1621,71490.3711
2007-06-28 11:10:00,38.12,38.21,38.12,38.2,91163.6611326311,14.1584,14.1919,14.1584,14.1881,91163.6611
2007-06-28 11:15:00,38.2,38.22,38.19,38.19,78263.14304782481,14.1881,14.1956,14.1844,14.1844,78263.143
2007-06-28 11:20:00,38.19,38.2,38.16,38.16,43216.73558410106,14.1844,14.1881,14.1733,14.1733,43216.7356
2007-06-28 11:25:00,38.17,38.17,38.1,38.11,193937.78854158783,14.177,14.177,14.151,14.1547,193937.7885
2007-06-28 11:30:00,38.11,38.13,38.08,38.11,110084.42099034696,14.1547,14.1621,14.1436,14.1547,110084.421
2007-06-28 11:35:00,38.1,38.11,38.08,38.08,49882.003261250975,14.151,14.1547,14.1436,14.1436,49882.0033
2007-06-28 11:40:00,38.08,38.12,38.07,38.12,74392.98762238292,14.1436,14.1584,14.1399,14.1584,74392.9876
2007-06-28 11:45:00,38.12,38.13,38.08,38.09,57944.8270642549,14.1584,14.1621,14.1436,14.1473,57944.8271
2007-06-28 11:50:00,38.09,38.1,38.06,38.07,50634.533482864674,14.1473,14.151,14.1361,14.1399,50634.5335
2007-06-28 11:55:00,38.07,38.19,38.07,38.19,120512.3397755654,14.1399,14.1844,14.1399,14.1844,120512.3398
2007-06-28 12:00:00,38.19,38.2,38.17,38.18,55687.23639941381,14.1844,14.1881,14.177,14.1807,55687.2364
2007-06-28 12:05:00,38.18,38.22,38.18,38.21,87186.00138981582,14.1807,14.1956,14.1807,14.1919,87186.0014
2007-06-28 12:10:00,38.21,38.22,38.16,38.16,36121.4506374576,14.1919,14.1956,14.1733,14.1733,36121.4506
2007-06-28 12:15:00,38.16,38.17,38.15,38.15,21823.376426797306,14.1733,14.177,14.1696,14.1696,21823.3764
2007-06-28 12:20:00,38.16,38.17,38.14,38.14,32573.80816413588,14.1733,14.177,14.1659,14.1659,32573.8082
2007-06-28 12:25:00,38.14,38.15,38.14,38.15,27413.60093021336,14.1659,14.1696,14.1659,14.1696,27413.6009
2007-06-28 12:30:00,38.15,38.18,38.14,38.17,39561.58879340594,14.1696,14.1807,14.1659,14.177,39561.5888
2007-06-28 12:35:00,38.17,38.22,38.17,38.2,72135.39695754182,14.177,14.1956,14.177,14.1881,72135.397
2007-06-28 12:40:00,38.2,38.21,38.17,38.18,52784.61983033239,14.1881,14.1919,14.177,14.1807,52784.6198
2007-06-28 12:45:00,38.18,38.23,38.17,38.21,167706.73510248173,14.1807,14.1993,14.177,14.1919,167706.7351
2007-06-28 12:50:00,38.22,38.24,38.21,38.24,40314.11901501965,14.1956,14.203,14.1919,14.203,40314.119
2007-06-28 12:55:00,38.24,38.24,38.22,38.23,24295.97572638517,14.203,14.203,14.1956,14.1993,24295.9757
2007-06-28 13:00:00,38.22,38.22,38.18,38.19,68372.74584947331,14.1956,14.1956,14.1807,14.1844,68372.7458
2007-06-28 13:05:00,38.19,38.21,38.18,38.19,45689.33488368893,14.1844,14.1919,14.1807,14.1844,45689.3349
2007-06-28 13:10:00,38.18,38.18,38.12,38.14,52354.602560838845,14.1807,14.1807,14.1584,14.1659,52354.6026
2007-06-28 13:15:00,38.13,38.17,38.12,38.15,78693.16031731835,14.1621,14.177,14.1584,14.1696,78693.1603
2007-06-28 13:20:00,38.15,38.15,38.13,38.13,40314.11901501965,14.1696,14.1696,14.1621,14.1621,40314.119
2007-06-28 13:25:00,38.14,38.14,38.11,38.12,117717.22752385736,14.1659,14.1659,14.1547,14.1584,117717.2275
2007-06-28 13:30:00,38.12,38.15,38.11,38.15,43216.73558410106,14.1584,14.1696,14.1547,14.1696,43216.7356
2007-06-28 13:35:00,38.14,38.18,38.14,38.18,52247.098243465465,14.1659,14.1807,14.1659,14.1807,52247.0982
2007-06-28 13:40:00,38.18,38.21,38.17,38.17,98366.45039664794,14.1807,14.1919,14.177,14.177,98366.4504
2007-06-28 13:45:00,38.18,38.21,38.17,38.2,62997.52998080404,14.1807,14.1919,14.177,14.1881,62997.53
2007-06-28 13:50:00,38.21,38.34,38.2,38.33,154268.69543080853,14.1919,14.2401,14.1881,14.2364,154268.6954
2007-06-28 13:55:00,38.33,38.37,38.3,38.32,140938.16007650868,14.2364,14.2513,14.2253,14.2327,140938.1601
2007-06-28 14:00:00,38.32,38.32,38.3,38.3,96431.372683927,14.2327,14.2327,14.2253,14.2253,96431.3727
2007-06-28 14:05:00,38.29,38.31,38.26,38.29,74392.98762238292,14.2216,14.229,14.2104,14.2216,74392.9876
2007-06-28 14:10:00,38.29,38.32,38.27,38.27,75360.5264787434,14.2216,14.2327,14.2141,14.2141,75360.5265
2007-06-28 14:15:00,38.28,38.41,38.15,38.34,248549.9817672678,14.2179,14.2661,14.1696,14.2401,248549.9818
2007-06-28 14:20:00,38.34,38.41,38.31,38.37,251990.1199232161,14.2401,14.2661,14.229,14.2513,251990.1199
2007-06-28 14:25:00,38.37,38.4,38.31,38.38,214148.6002077844,14.2513,14.2624,14.229,14.255,214148.6002
2007-06-28 14:30:00,38.37,38.38,38.24,38.24,222963.954232402,14.2513,14.255,14.203,14.203,222963.9542
2007-06-28 14:35:00,38.23,38.35,38.22,38.29,146958.4018494183,14.1993,14.2439,14.1956,14.2216,146958.4018
2007-06-28 14:40:00,38.29,38.42,38.28,38.42,168351.76100672205,14.2216,14.2699,14.2179,14.2699,168351.761
2007-06-28 14:45:00,38.42,38.45,38.39,38.41,117609.72320648398,14.2699,14.281,14.2587,14.2661,117609.7232
2007-06-28 14:50:00,38.41,38.42,38.34,38.36,92023.69567161816,14.2661,14.2699,14.2401,14.2476,92023.6957
2007-06-28 14:55:00,38.35,38.42,38.34,38.4,113524.55914629532,14.2439,14.2699,14.2401,14.2624,113524.5591
2007-06-28 15:00:00,38.4,38.4,38.32,38.33,129220.18948280964,14.2624,14.2624,14.2327,14.2364,129220.1895
2007-06-28 15:05:00,38.32,38.37,38.28,38.34,158568.86812574393,14.2327,14.2513,14.2179,14.2401,158568.8681
2007-06-28 15:10:00,38.34,38.39,38.33,38.35,178994.68842668724,14.2401,14.2587,14.2364,14.2439,178994.6884
2007-06-28 15:15:00,38.35,38.4,38.34,38.35,93421.2517974722,14.2439,14.2624,14.2401,14.2439,93421.2518
2007-06-28 15:20:00,38.36,38.45,38.35,38.44,204795.7245962998,14.2476,14.281,14.2439,14.2773,204795.7246
2007-06-28 15:25:00,38.44,38.44,38.4,38.43,148463.46229264568,14.2773,14.2773,14.2624,14.2736,148463.4623
2007-06-28 15:30:00,38.43,38.45,38.35,38.35,387445.55981368216,14.2736,14.281,14.2439,14.2439,387445.5598
2007-06-28 15:35:00,38.35,38.4,38.35,38.37,144485.8025498304,14.2439,14.2624,14.2439,14.2513,144485.8025
2007-06-28 15:40:00,38.38,38.38,38.25,38.26,266288.1941338764,14.255,14.255,14.2067,14.2104,266288.1941
2007-06-28 15:45:00,38.26,38.28,38.2,38.21,263385.57756479504,14.2104,14.2179,14.1881,14.1919,263385.5776
2007-06-28 15:50:00,38.21,38.25,38.2,38.22,347238.9451160359,14.1919,14.2067,14.1881,14.1956,347238.9451
2007-06-28 15:55:00,38.22,38.27,38.17,38.18,565902.7266535024,14.1956,14.2141,14.177,14.1807,565902.7267
2007-06-29 09:30:00,38.28,38.33,38.22,38.24,246077.3824676799,14.2179,14.2364,14.1956,14.203,246077.3825
2007-06-29 09:35:00,38.24,38.31,38.23,38.26,165341.64012026726,14.203,14.229,14.1993,14.2104,165341.6401
2007-06-29 09:40:00,38.27,38.32,38.25,38.28,181467.2877262751,14.2141,14.2327,14.2067,14.2179,181467.2877
2007-06-29 09:45:00,38.28,38.3,38.27,38.28,126962.59881796854,14.2179,14.2253,14.2141,14.2179,126962.5988
2007-06-29 09:50:00,38.28,38.28,38.18,38.21,229844.23054429868,14.2179,14.2179,14.1807,14.1919,229844.2305
2007-06-29 09:55:00,38.21,38.27,38.21,38.27,417976.7859477237,14.1919,14.2141,14.1919,14.2141,417976.7859
2007-06-29 10:00:00,38.26,38.44,38.26,38.36,181252.27909152835,14.2104,14.2773,14.2104,14.2476,181252.2791
2007-06-29 10:05:00,38.36,38.44,38.33,38.42,142658.22915448286,14.2476,14.2773,14.2364,14.2699,142658.2292
2007-06-29 10:10:00,38.42,38.44,38.38,38.4,126210.06859635485,14.2699,14.2773,14.255,14.2624,126210.0686
2007-06-29 10:15:00,38.39,38.43,38.38,38.39,74500.4919397563,14.2587,14.2736,14.255,14.2587,74500.4919
2007-06-29 10:20:00,38.39,38.41,38.34,38.38,85035.9150423481,14.2587,14.2661,14.2401,14.255,85035.915
2007-06-29 10:25:00,38.38,38.44,38.38,38.41,57622.31411213475,14.255,14.2773,14.255,14.2661,57622.3141
2007-06-29 10:30:00,38.41,38.44,38.38,38.43,86863.48843769566,14.2661,14.2773,14.255,14.2736,86863.4884
2007-06-29 10:35:00,38.42,38.43,38.35,38.37,87616.01865930937,14.2699,14.2736,14.2439,14.2513,87616.0187
2007-06-29 10:40:00,38.37,38.44,38.37,38.43,80198.22076054575,14.2513,14.2773,14.2513,14.2736,80198.2208
2007-06-29 10:45:00,38.43,38.44,38.4,38.43,66330.163819379,14.2736,14.2773,14.2624,14.2736,66330.1638
2007-06-29 10:50:00,38.42,38.44,38.39,38.44,74823.00489187647,14.2699,14.2773,14.2587,14.2773,74823.0049
2007-06-29 10:55:00,38.44,38.44,38.4,38.41,35906.442002710835,14.2773,14.2773,14.2624,14.2661,35906.442
2007-06-29 11:00:00,38.4,38.43,38.37,38.43,120727.34841031216,14.2624,14.2736,14.2513,14.2736,120727.3484
2007-06-29 11:05:00,38.42,38.43,38.35,38.43,199850.5259971241,14.2699,14.2736,14.2439,14.2736,199850.526
2007-06-29 11:10:00,38.42,38.44,38.41,38.44,69447.78902320718,14.2699,14.2773,14.2661,14.2773,69447.789
2007-06-29 11:15:00,38.44,38.47,38.43,38.44,77940.63009570465,14.2773,14.2884,14.2736,14.2773,77940.6301
2007-06-29 11:20:00,38.44,38.48,38.44,38.47,66760.18108887253,14.2773,14.2921,14.2773,14.2884,66760.1811
2007-06-29 11:25:00,38.48,38.52,38.48,38.51,98903.97198351489,14.2921,14.307,14.2921,14.3033,98903.972
2007-06-29 11:30:00,38.51,38.52,38.49,38.49,69125.27607108702,14.3033,14.307,14.2959,14.2959,69125.2761
2007-06-29 11:35:00,38.5,38.57,38.49,38.57,147710.93207103197,14.2996,14.3256,14.2959,14.3256,147710.9321
2007-06-29 11:40:00,38.57,38.61,38.56,38.6,229736.7262269253,14.3256,14.3404,14.3219,14.3367,229736.7262
2007-06-29 11:45:00,38.6,38.62,38.58,38.61,244249.8090723324,14.3367,14.3441,14.3293,14.3404,244249.8091
2007-06-29 11:50:00,38.61,38.63,38.59,38.6,272200.9315894127,14.3404,14.3479,14.333,14.3367,272200.9316
2007-06-29 11:55:00,38.59,38.61,38.55,38.58,152763.6349875811,14.333,14.3404,14.3181,14.3293,152763.635
2007-06-29 12:00:00,38.58,38.6,38.53,38.54,109116.88213398652,14.3293,14.3367,14.3107,14.3144,109116.8821
2007-06-29 12:05:00,38.53,38.55,38.5,38.52,87938.53161142953,14.3107,14.3181,14.2996,14.307,87938.5316
2007-06-29 12:10:00,38.51,38.52,38.43,38.44,145345.8370888175,14.3033,14.307,14.2736,14.2773,145345.8371
2007-06-29 12:15:00,38.45,38.45,38.39,38.39,126317.57291372825,14.281,14.281,14.2587,14.2587,126317.5729
2007-06-29 12:20:00,38.39,38.43,38.35,38.4,159966.42425159796,14.2587,14.2736,14.2439,14.2624,159966.4243
2007-06-29 12:25:00,38.41,38.44,38.38,38.38,34401.38155948343,14.2661,14.2773,14.255,14.255,34401.3816
2007-06-29 12:30:00,38.38,38.38,38.31,38.33,116427.17571537674,14.255,14.255,14.229,14.2364,116427.1757
2007-06-29 12:35:00,38.32,38.41,38.28,38.4,138680.5694116676,14.2327,14.2661,14.2179,14.2624,138680.5694
2007-06-29 12:40:00,38.39,38.42,38.38,38.38,53429.6457345727,14.2587,14.2699,14.255,14.255,53429.6457
2007-06-29 12:45:00,38.37,38.39,38.34,38.35,64287.58178928466,14.2513,14.2587,14.2401,14.2439,64287.5818
2007-06-29 12:50:00,38.35,38.36,38.34,38.35,20855.83757043683,14.2439,14.2476,14.2401,14.2439,20855.8376
2007-06-29 12:55:00,38.35,38.36,38.31,38.31,59019.87023798876,14.2439,14.2476,14.229,14.229,59019.8702
2007-06-29 13:00:00,38.31,38.33,38.29,38.31,63320.04293292419,14.229,14.2364,14.2216,14.229,63320.0429
2007-06-29 13:05:00,38.31,38.31,38.24,38.24,63750.060202417735,14.229,14.229,14.203,14.203,63750.0602
2007-06-29 13:10:00,38.23,38.28,38.23,38.25,133842.87512986522,14.1993,14.2179,14.1993,14.2067,133842.8751
2007-06-29 13:15:00,38.26,38.31,38.21,38.31,160073.92856897134,14.2104,14.229,14.1919,14.229,160073.9286
2007-06-29 13:20:00,38.31,38.35,38.29,38.35,63965.06883716451,14.229,14.2439,14.2216,14.2439,63965.0688
2007-06-29 13:25:00,38.35,38.36,38.31,38.32,45904.34351843571,14.2439,14.2476,14.229,14.2327,45904.3435
2007-06-29 13:30:00,38.31,38.32,38.29,38.3,72565.41422703536,14.229,14.2327,14.2216,14.2253,72565.4142
2007-06-29 13:35:00,38.3,38.33,38.27,38.31,95571.3381449399,14.2253,14.2364,14.2141,14.229,95571.3381
2007-06-29 13:40:00,38.31,38.32,38.3,38.31,62352.50407656372,14.229,14.2327,14.2253,14.229,62352.5041
2007-06-29 13:45:00,38.32,38.37,38.31,38.37,76865.5869219708,14.2327,14.2513,14.229,14.2513,76865.5869
2007-06-29 13:50:00,38.37,38.37,38.34,38.35,47946.92554853003,14.2513,14.2513,14.2401,14.2439,47946.9255
2007-06-29 13:55:00,38.34,38.39,38.34,38.36,68695.25880159347,14.2401,14.2587,14.2401,14.2476,68695.2588
2007-06-29 14:00:00,38.36,38.36,38.28,38.29,102666.62309158336,14.2476,14.2476,14.2179,14.2216,102666.6231
2007-06-29 14:05:00,38.29,38.3,38.19,38.23,171684.394845297,14.2216,14.2253,14.1844,14.1993,171684.3948
2007-06-29 14:10:00,38.23,38.27,38.18,38.27,123952.47793151374,14.1993,14.2141,14.1807,14.2141,123952.4779
2007-06-29 14:15:00,38.27,38.31,38.26,38.3,75468.03079611679,14.2141,14.229,14.2104,14.2253,75468.0308
2007-06-29 14:20:00,38.29,38.31,38.26,38.31,102881.63172633012,14.2216,14.229,14.2104,14.229,102881.6317
2007-06-29 14:25:00,38.31,38.33,38.28,38.29,76865.5869219708,14.229,14.2364,14.2179,14.2216,76865.5869
2007-06-29 14:30:00,38.29,38.3,38.26,38.28,85035.9150423481,14.2216,14.2253,14.2104,14.2179,85035.915
2007-06-29 14:35:00,38.28,38.36,38.28,38.35,69017.77175371363,14.2179,14.2476,14.2179,14.2439,69017.7718
2007-06-29 14:40:00,38.34,38.39,38.33,38.38,70092.81492744749,14.2401,14.2587,14.2364,14.255,70092.8149
2007-06-29 14:45:00,38.37,38.4,38.35,38.36,77618.11714358449,14.2513,14.2624,14.2439,14.2476,77618.1171
2007-06-29 14:50:00,38.35,38.36,38.32,38.32,38486.54561967209,14.2439,14.2476,14.2327,14.2327,38486.5456
2007-06-29 14:55:00,38.33,38.33,38.26,38.27,124489.99951838067,14.2364,14.2364,14.2104,14.2141,124489.9995
2007-06-29 15:00:00,38.27,38.28,38.19,38.2,202000.61234459176,14.2141,14.2179,14.1844,14.1881,202000.6123
2007-06-29 15:05:00,38.19,38.2,38.08,38.16,220061.33766332056,14.1844,14.1881,14.1436,14.1733,220061.3377
2007-06-29 15:10:00,38.15,38.16,38.0,38.05,274243.51361950696,14.1696,14.1733,14.1139,14.1324,274243.5136
2007-06-29 15:15:00,38.05,38.17,38.04,38.14,165771.65738976077,14.1324,14.177,14.1287,14.1659,165771.6574
2007-06-29 15:20:00,38.13,38.16,38.08,38.13,175232.03731861874,14.1621,14.1733,14.1436,14.1621,175232.0373
2007-06-29 15:25:00,38.12,38.13,38.04,38.05,195765.3619369354,14.1584,14.1621,14.1287,14.1324,195765.3619
2007-06-29 15:30:00,38.05,38.11,38.01,38.1,191357.68492462652,14.1324,14.1547,14.1176,14.151,191357.6849
2007-06-29 15:35:00,38.1,38.22,38.1,38.21,158676.37244311732,14.151,14.1956,14.151,14.1919,158676.3724
2007-06-29 15:40:00,38.2,38.33,38.2,38.26,381425.3180407726,14.1881,14.2364,14.1881,14.2104,381425.318
2007-06-29 15:45:00,38.27,38.3,38.19,38.3,287036.5273869399,14.2141,14.2253,14.1844,14.2253,287036.5274
2007-06-29 15:50:00,38.3,38.36,38.27,38.28,363257.0884046704,14.2253,14.2476,14.2141,14.2179,363257.0884
2007-06-29 15:55:00,38.28,38.3,38.23,38.29,517955.8011049724,14.2179,14.2253,14.1993,14.2216,517955.8011
2007-07-03 09:30:00,38.75,38.95,38.75,38.87,359494.4372966019,14.3924,14.4667,14.3924,14.437,359494.4373
2007-07-03 09:35:00,38.88,39.07,38.87,39.07,202753.14256620547,14.4407,14.5113,14.437,14.5113,202753.1426
2007-07-03 09:40:00,39.07,39.11,39.05,39.06,164911.6228507737,14.5113,14.5261,14.5038,14.5076,164911.6229
2007-07-03 09:45:00,39.07,39.1,39.06,39.06,199420.5087276305,14.5113,14.5224,14.5076,14.5076,199420.5087
2007-07-03 09:50:00,39.07,39.2,39.06,39.2,260912.9782652072,14.5113,14.5596,14.5076,14.5596,260912.9783
2007-07-03 09:55:00,39.2,39.27,39.17,39.25,185552.45178646376,14.5596,14.5856,14.5484,14.5781,185552.4518
2007-07-03 10:00:00,39.26,39.29,39.24,39.25,327028.13344983937,14.5818,14.593,14.5744,14.5781,327028.1334
2007-07-03 10:05:00,39.24,39.28,39.22,39.28,183402.3654389961,14.5744,14.5893,14.567,14.5893,183402.3654
2007-07-03 10:10:00,39.27,39.29,39.23,39.29,146635.88889729814,14.5856,14.593,14.5707,14.593,146635.8889
2007-07-03 10:15:00,39.29,39.3,39.27,39.29,174156.99414488487,14.593,14.5967,14.5856,14.593,174156.9941
2007-07-03 10:20:00,39.29,39.42,39.29,39.41,270910.87978093204,14.593,14.6413,14.593,14.6376,270910.8798
2007-07-03 10:25:00,39.42,39.44,39.37,39.37,253925.19763593707,14.6413,14.6487,14.6227,14.6227,253925.1976
2007-07-03 10:30:00,39.38,39.4,39.32,39.39,254677.7278575508,14.6264,14.6338,14.6041,14.6301,254677.7279
2007-07-03 10:35:00,39.39,39.42,39.38,39.41,202215.6209793385,14.6301,14.6413,14.6264,14.6376,202215.621
2007-07-03 10:40:00,39.41,39.42,39.38,39.39,105354.231025918,14.6376,14.6413,14.6264,14.6301,105354.231
2007-07-03 10:45:00,39.39,39.4,39.36,39.37,95893.85109706006,14.6301,14.6338,14.619,14.6227,95893.8511
2007-07-03 10:50:00,39.37,39.38,39.24,39.24,171576.89052792362,14.6227,14.6264,14.5744,14.5744,171576.8905
2007-07-03 10:55:00,39.24,39.24,39.18,39.19,126317.57291372825,14.5744,14.5744,14.5521,14.5558,126317.5729
2007-07-03 11:00:00,39.19,39.2,39.12,39.14,183079.8524868759,14.5558,14.5596,14.5298,14.5373,183079.8525
2007-07-03 11:05:00,39.15,39.16,39.06,39.06,270265.8538766917,14.541,14.5447,14.5076,14.5076,270265.8539
2007-07-03 11:10:00,39.07,39.07,38.99,39.0,124812.51247050082,14.5113,14.5113,14.4816,14.4853,124812.5125
2007-07-03 11:15:00,39.0,39.01,38.97,38.99,117824.73184123076,14.4853,14.489,14.4741,14.4816,117824.7318
2007-07-03 11:20:00,38.99,39.0,38.97,38.98,96861.38995342054,14.4816,14.4853,14.4741,14.4778,96861.39
2007-07-03 11:25:00,38.99,39.02,38.98,38.98,121372.37431455248,14.4816,14.4927,14.4778,14.4778,121372.3743
2007-07-03 11:30:00,38.98,38.98,38.91,38.92,165771.65738976077,14.4778,14.4778,14.4518,14.4556,165771.6574
2007-07-03 11:35:00,38.92,38.93,38.86,38.88,164804.11853340032,14.4556,14.4593,14.4333,14.4407,164804.1185
2007-07-03 11:40:00,38.89,38.96,38.89,38.94,155881.2601914093,14.4444,14.4704,14.4444,14.463,155881.2602
2007-07-03 11:45:00,38.95,38.99,38.88,38.88,182112.31363051545,14.4667,14.4816,14.4407,14.4407,182112.3136
2007-07-03 11:50:00,38.88,38.93,38.86,38.91,121587.38294929924,14.4407,14.4593,14.4333,14.4518,121587.3829
2007-07-03 11:55:00,38.92,38.92,38.88,38.91,100194.0237919955,14.4556,14.4556,14.4407,14.4518,100194.0238
2007-07-03 12:00:00,38.91,38.98,38.91,38.95,108471.8562297462,14.4518,14.4778,14.4518,14.4667,108471.8562
2007-07-03 12:05:00,38.96,39.05,38.96,39.02,118469.75774547108,14.4704,14.5038,14.4704,14.4927,118469.7577
2007-07-03 12:10:00,39.03,39.09,39.02,39.07,113202.04619417516,14.4964,14.5187,14.4927,14.5113,113202.0462
2007-07-03 12:15:00,39.07,39.12,39.07,39.12,63750.060202417735,14.5113,14.5298,14.5113,14.5298,63750.0602
2007-07-03 12:20:00,39.12,39.17,39.12,39.16,104171.68353481076,14.5298,14.5484,14.5298,14.5447,104171.6835
2007-07-03 12:25:00,39.17,39.17,39.1,39.11,96968.89427079391,14.5484,14.5484,14.5224,14.5261,96968.8943
2007-07-03 12:30:00,39.11,39.14,39.11,39.11,112664.52460730824,14.5261,14.5373,14.5261,14.5261,112664.5246
2007-07-03 12:35:00,39.12,39.12,39.06,39.07,160181.43288634473,14.5298,14.5298,14.5076,14.5113,160181.4329
2007-07-03 12:40:00,39.07,39.15,39.07,39.14,159643.9112994778,14.5113,14.541,14.5113,14.5373,159643.9113
2007-07-03 12:45:00,39.14,39.15,39.08,39.1,254355.21490543065,14.5373,14.541,14.515,14.5224,254355.2149
2007-07-03 12:50:00,39.11,39.11,39.05,39.06,260805.47394783376,14.5261,14.5261,14.5038,14.5076,260805.4739
2007-07-03 12:55:00,39.05,39.18,39.02,39.17,415504.18664813583,14.5038,14.5521,14.4927,14.5484,415504.1866
2007-07-05 09:30:00,38.89,39.09,38.89,39.02,355194.2646016664,14.4444,14.5187,14.4444,14.4927,355194.2646
2007-07-05 09:35:00,39.01,39.06,38.99,39.02,114492.0980026558,14.489,14.5076,14.4816,14.4927,114492.098
2007-07-05 09:40:00,39.02,39.09,39.01,39.07,98151.44176190117,14.4927,14.5187,14.489,14.5113,98151.4418
2007-07-05 09:45:00,39.07,39.17,39.07,39.15,152226.11340071418,14.5113,14.5484,14.5113,14.541,152226.1134
2007-07-05 09:50:00,39.15,39.2,39.15,39.16,109439.39508610668,14.541,14.5596,14.541,14.5447,109439.3951
2007-07-05 09:55:00,39.16,39.18,39.11,39.12,92776.22589323188,14.5447,14.5521,14.5261,14.5298,92776.2259
2007-07-05 10:00:00,39.13,39.17,39.11,39.12,92776.22589323188,14.5336,14.5484,14.5261,14.5298,92776.2259
2007-07-05 10:05:00,39.13,39.15,39.11,39.13,59664.896142229074,14.5336,14.541,14.5261,14.5336,59664.8961
2007-07-05 10:10:00,39.13,39.16,39.12,39.14,90626.13954576416,14.5336,14.5447,14.5298,14.5373,90626.1395
2007-07-05 10:15:00,39.14,39.21,39.13,39.2,95678.84246231327,14.5373,14.5633,14.5336,14.5596,95678.8425
2007-07-05 10:20:00,39.18,39.19,39.17,39.17,54397.184590933175,14.5521,14.5558,14.5484,14.5484,54397.1846
2007-07-05 10:25:00,39.18,39.18,39.16,39.16,84713.40209022794,14.5521,14.5521,14.5447,14.5447,84713.4021
2007-07-05 10:30:00,39.17,39.26,39.16,39.26,134595.40535147893,14.5484,14.5818,14.5447,14.5818,134595.4054
2007-07-05 10:35:00,39.26,39.29,39.26,39.27,61922.48680707018,14.5818,14.593,14.5818,14.5856,61922.4868
2007-07-05 10:40:00,39.27,39.28,39.2,39.2,70737.8408316878,14.5856,14.5893,14.5596,14.5596,70737.8408
2007-07-05 10:45:00,39.2,39.24,39.18,39.2,138680.5694116676,14.5596,14.5744,14.5521,14.5596,138680.5694
2007-07-05 10:50:00,39.2,39.2,39.12,39.14,167599.23078510835,14.5596,14.5596,14.5298,14.5373,167599.2308
2007-07-05 10:55:00,39.15,39.18,39.14,39.16,106106.76124753171,14.541,14.5521,14.5373,14.5447,106106.7612
2007-07-05 11:00:00,39.17,39.2,39.08,39.08,192110.21514624028,14.5484,14.5596,14.515,14.515,192110.2151
2007-07-05 11:05:00,39.08,39.11,39.06,39.07,149753.51410112632,14.515,14.5261,14.5076,14.5113,149753.5141
2007-07-05 11:10:00,39.07,39.09,38.98,39.0,220276.3462980673,14.5113,14.5187,14.4778,14.4853,220276.3463
2007-07-05 11:15:00,39.0,39.04,39.0,39.04,118039.74047597752,14.4853,14.5001,14.4853,14.5001,118039.7405
2007-07-05 11:20:00,39.04,39.16,39.03,39.15,131155.2671955306,14.5001,14.5447,14.4964,14.541,131155.2672
2007-07-05 11:25:00,39.15,39.17,39.15,39.16,70952.84946643458,14.541,14.5484,14.541,14.5447,70952.8495
2007-07-05 11:30:00,39.15,39.19,39.14,39.18,101161.56264835596,14.541,14.5558,14.5373,14.5521,101161.5626
2007-07-05 11:35:00,39.18,39.19,39.11,39.13,205655.75913528688,14.5521,14.5558,14.5261,14.5336,205655.7591
2007-07-05 11:40:00,39.12,39.17,39.07,39.08,169749.31713257605,14.5298,14.5484,14.5113,14.515,169749.3171
2007-07-05 11:45:00,39.07,39.09,39.03,39.07,152978.6436223279,14.5113,14.5187,14.4964,14.5113,152978.6436
2007-07-05 11:50:00,39.07,39.07,39.02,39.03,57192.2968426412,14.5113,14.5113,14.4927,14.4964,57192.2968
2007-07-05 11:55:00,39.03,39.06,39.03,39.06,59234.878872735535,14.4964,14.5076,14.4964,14.5076,59234.8789
2007-07-05 12:00:00,39.07,39.13,39.06,39.11,114169.58505053564,14.5113,14.5336,14.5076,14.5261,114169.5851
2007-07-05 12:05:00,39.11,39.11,39.03,39.03,80413.22939529252,14.5261,14.5261,14.4964,14.4964,80413.2294
2007-07-05 12:10:00,39.04,39.04,38.99,39.03,104709.20512167767,14.5001,14.5001,14.4816,14.4964,104709.2051
2007-07-05 12:15:00,39.02,39.08,39.02,39.07,46119.35215318247,14.4927,14.515,14.4927,14.5113,46119.3522
2007-07-05 12:20:00,39.07,39.08,39.04,39.04,48376.94281802358,14.5113,14.515,14.5001,14.5001,48376.9428
2007-07-05 12:25:00,39.04,39.04,38.99,38.99,149861.0184184997,14.5001,14.5001,14.4816,14.4816,149861.0184
2007-07-05 12:30:00,38.99,39.05,38.98,38.99,96323.8683665536,14.4816,14.5038,14.4778,14.4816,96323.8684
2007-07-05 12:35:00,38.99,39.01,38.98,38.98,72780.42286178214,14.4816,14.489,14.4778,14.4778,72780.4229
2007-07-05 12:40:00,38.97,38.99,38.97,38.97,34616.3901942302,14.4741,14.4816,14.4741,14.4741,34616.3902
2007-07-05 12:45:00,38.97,38.99,38.93,38.95,89981.11364152386,14.4741,14.4816,14.4593,14.4667,89981.1136
2007-07-05 12:50:00,38.94,38.98,38.93,38.97,74930.50920924985,14.463,14.4778,14.4593,14.4741,74930.5092
2007-07-05 12:55:00,38.97,39.08,38.96,38.97,73855.46603551599,14.4741,14.515,14.4704,14.4741,73855.466
2007-07-05 13:00:00,38.97,38.98,38.95,38.98,46656.87374004941,14.4741,14.4778,14.4667,14.4778,46656.8737
2007-07-05 13:05:00,38.98,39.0,38.98,39.0,25908.54048698596,14.4778,14.4853,14.4778,14.4853,25908.5405
2007-07-05 13:10:00,39.01,39.05,39.0,39.03,74715.50057450308,14.489,14.5038,14.4853,14.4964,74715.5006
2007-07-05 13:15:00,39.03,39.04,39.02,39.04,38594.04993704548,14.4964,14.5001,14.4927,14.5001,38594.0499
2007-07-05 13:20:00,39.03,39.06,39.0,39.06,136422.97874682647,14.4964,14.5076,14.4853,14.5076,136422.9787
2007-07-05 13:25:00,39.06,39.1,39.05,39.09,48376.94281802358,14.5076,14.5224,14.5038,14.5187,48376.9428
2007-07-05 13:30:00,39.08,39.1,39.07,39.09,62352.50407656372,14.515,14.5224,14.5113,14.5187,62352.5041
2007-07-05 13:35:00,39.09,39.12,39.06,39.06,84820.90640760133,14.5187,14.5298,14.5076,14.5076,84820.9064
2007-07-05 13:40:00,39.06,39.06,39.03,39.04,34723.89451160359,14.5076,14.5076,14.4964,14.5001,34723.8945
2007-07-05 13:45:00,39.04,39.05,39.02,39.04,54719.697543053335,14.5001,14.5038,14.4927,14.5001,54719.6975
2007-07-05 13:50:00,39.04,39.06,39.03,39.06,40529.127649766415,14.5001,14.5076,14.4964,14.5076,40529.1276
2007-07-05 13:55:00,39.05,39.05,38.98,38.99,104709.20512167767,14.5038,14.5038,14.4778,14.4816,104709.2051
2007-07-05 14:00:00,38.99,39.0,38.96,38.97,158461.36380837054,14.4816,14.4853,14.4704,14.4741,158461.3638
2007-07-05 14:05:00,38.97,38.99,38.96,38.98,108041.83896025266,14.4741,14.4816,14.4704,14.4778,108041.839
2007-07-05 14:10:00,38.98,39.0,38.98,38.99,58052.33138162829,14.4778,14.4853,14.4778,14.4816,58052.3314
2007-07-05 14:15:00,39.0,39.11,39.0,39.08,152978.6436223279,14.4853,14.5261,14.4853,14.515,152978.6436
2007-07-05 14:20:00,39.08,39.11,39.07,39.11,73855.46603551599,14.515,14.5261,14.5113,14.5261,73855.466
2007-07-05 14:25:00,39.11,39.13,39.11,39.12,77510.6128262111,14.5261,14.5336,14.5261,14.5298,77510.6128
2007-07-05 14:30:00,39.12,39.19,39.12,39.18,95248.82519281976,14.5298,14.5558,14.5298,14.5521,95248.8252
2007-07-05 14:35:00,39.19,39.19,39.14,39.16,80198.22076054575,14.5558,14.5558,14.5373,14.5447,80198.2208
2007-07-05 14:40:00,39.15,39.16,39.11,39.13,77510.6128262111,14.541,14.5447,14.5261,14.5336,77510.6128
2007-07-05 14:45:00,39.12,39.19,39.12,39.18,56009.74935153396,14.5298,14.5558,14.5298,14.5521,56009.7494
2007-07-05 14:50:00,39.18,39.18,39.12,39.12,95571.3381449399,14.5521,14.5521,14.5298,14.5298,95571.3381
2007-07-05 14:55:00,39.12,39.12,39.1,39.11,66867.68540624592,14.5298,14.5298,14.5224,14.5261,66867.6854
2007-07-05 15:00:00,39.11,39.12,39.1,39.11,66545.17245412576,14.5261,14.5298,14.5224,14.5261,66545.1725
2007-07-05 15:05:00,39.11,39.13,39.08,39.12,150936.06159223357,14.5261,14.5336,14.515,14.5298,150936.0616
2007-07-05 15:10:00,39.12,39.13,39.09,39.11,82778.324377507,14.5298,14.5336,14.5187,14.5261,82778.3244
2007-07-05 15:15:00,39.11,39.11,39.05,39.05,89551.09637203031,14.5261,14.5261,14.5038,14.5038,89551.0964
2007-07-05 15:20:00,39.05,39.1,39.05,39.06,94496.29497120604,14.5038,14.5224,14.5038,14.5076,94496.295
2007-07-05 15:25:00,39.07,39.1,39.06,39.08,78908.16895206513,14.5113,14.5224,14.5076,14.515,78908.169
2007-07-05 15:30:00,39.08,39.09,39.05,39.06,138680.5694116676,14.515,14.5187,14.5038,14.5076,138680.5694
2007-07-05 15:35:00,39.06,39.08,39.04,39.07,178779.67979194046,14.5076,14.515,14.5001,14.5113,178779.6798
2007-07-05 15:40:00,39.07,39.08,39.05,39.05,170824.3603063099,14.5113,14.515,14.5038,14.5038,170824.3603
2007-07-05 15:45:00,39.06,39.12,39.05,39.11,213503.57430354404,14.5076,14.5298,14.5038,14.5261,213503.5743
2007-07-05 15:50:00,39.11,39.11,39.05,39.06,241239.6881858776,14.5261,14.5261,14.5038,14.5076,241239.6882
2007-07-05 15:55:00,39.05,39.09,39.05,39.06,284993.9453568456,14.5038,14.5187,14.5038,14.5076,284993.9454
2007-07-06 09:30:00,38.64,38.66,38.51,38.56,530748.8148724054,14.4915,14.499,14.4427,14.4615,530748.8149
2007-07-06 09:35:00,38.56,38.6,38.52,38.57,135670.4485252128,14.4615,14.4765,14.4465,14.4652,135670.4485
2007-07-06 09:40:00,38.56,38.61,38.52,38.52,160503.9458384649,14.4615,14.4802,14.4465,14.4465,160503.9458
2007-07-06 09:45:00,38.52,38.55,38.46,38.52,239197.10615578323,14.4465,14.4577,14.4239,14.4465,239197.1062
2007-07-06 09:50:00,38.52,38.55,38.5,38.53,87186.00138981582,14.4465,14.4577,14.439,14.4502,87186.0014
2007-07-06 09:55:00,38.53,38.58,38.47,38.48,182649.83521738235,14.4502,14.469,14.4277,14.4314,182649.8352
2007-07-06 10:00:00,38.48,38.56,38.47,38.54,122447.41748828634,14.4314,14.4615,14.4277,14.454,122447.4175
2007-07-06 10:05:00,38.53,38.61,38.53,38.58,148248.4536578989,14.4502,14.4802,14.4502,14.469,148248.4537
2007-07-06 10:10:00,38.58,38.7,38.57,38.68,214901.1304293981,14.469,14.514,14.4652,14.5065,214901.1304
2007-07-06 10:15:00,38.68,38.82,38.68,38.71,444530.35233895,14.5065,14.559,14.5065,14.5177,444530.3523
2007-07-06 10:20:00,38.71,38.74,38.65,38.73,172974.44665377762,14.5177,14.529,14.4952,14.5252,172974.4467
2007-07-06 10:25:00,38.73,38.8,38.71,38.8,115997.1584458832,14.5252,14.5515,14.5177,14.5515,115997.1584
2007-07-06 10:30:00,38.8,38.81,38.73,38.74,119652.30523657832,14.5515,14.5552,14.5252,14.529,119652.3052
2007-07-06 10:35:00,38.75,38.75,38.69,38.71,117717.22752385736,14.5327,14.5327,14.5102,14.5177,117717.2275
2007-07-06 10:40:00,38.71,38.72,38.51,38.71,125242.52973999437,14.5177,14.5215,14.4427,14.5177,125242.5297
2007-07-06 10:45:00,38.71,38.74,38.71,38.71,56117.25366890735,14.5177,14.529,14.5177,14.5177,56117.2537
2007-07-06 10:50:00,38.71,38.73,38.68,38.71,95571.3381449399,14.5177,14.5252,14.5065,14.5177,95571.3381
2007-07-06 10:55:00,38.71,38.73,38.66,38.7,111159.46416408084,14.5177,14.5252,14.499,14.514,111159.4642
2007-07-06 11:00:00,38.69,38.71,38.65,38.71,56117.25366890735,14.5102,14.5177,14.4952,14.5177,56117.2537
2007-07-06 11:05:00,38.7,38.72,38.65,38.7,97398.91154028746,14.514,14.5215,14.4952,14.514,97398.9115
2007-07-06 11:10:00,38.7,38.74,38.68,38.7,93958.77338433912,14.514,14.529,14.5065,14.514,93958.7734
2007-07-06 11:15:00,38.7,38.71,38.68,38.69,64502.59042403144,14.514,14.5177,14.5065,14.5102,64502.5904
2007-07-06 11:20:00,38.69,38.7,38.67,38.69,97721.42449240762,14.5102,14.514,14.5027,14.5102,97721.4245
2007-07-06 11:25:00,38.69,38.71,38.67,38.7,89658.6006894037,14.5102,14.5177,14.5027,14.514,89658.6007
2007-07-06 11:30:00,38.7,38.74,38.69,38.74,113309.55051154856,14.514,14.529,14.5102,14.529,113309.5505
2007-07-06 11:35:00,38.74,38.76,38.68,38.73,99871.51083987534,14.529,14.5365,14.5065,14.5252,99871.5108
2007-07-06 11:40:00,38.73,38.74,38.68,38.68,68050.23289735317,14.5252,14.529,14.5065,14.5065,68050.2329
2007-07-06 11:45:00,38.68,38.71,38.67,38.68,105676.74397803815,14.5065,14.5177,14.5027,14.5065,105676.744
2007-07-06 11:50:00,38.68,38.71,38.68,38.69,43539.24853622122,14.5065,14.5177,14.5065,14.5102,43539.2485
2007-07-06 11:55:00,38.68,38.71,38.68,38.69,52569.61119558562,14.5065,14.5177,14.5065,14.5102,52569.6112
2007-07-06 12:00:00,38.68,38.69,38.66,38.67,100301.52810936888,14.5065,14.5102,14.499,14.5027,100301.5281
2007-07-06 12:05:00,38.68,38.7,38.62,38.62,77618.11714358449,14.5065,14.514,14.484,14.484,77618.1171
2007-07-06 12:10:00,38.62,38.63,38.57,38.58,84605.89777285456,14.484,14.4877,14.4652,14.469,84605.8978
2007-07-06 12:15:00,38.58,38.61,38.55,38.58,145345.8370888175,14.469,14.4802,14.4577,14.469,145345.8371
2007-07-06 12:20:00,38.58,38.58,38.53,38.58,84390.8891381078,14.469,14.469,14.4502,14.469,84390.8891
2007-07-06 12:25:00,38.58,38.6,38.52,38.59,70415.32787956765,14.469,14.4765,14.4465,14.4727,70415.3279
2007-07-06 12:30:00,38.58,38.6,38.54,38.56,56009.74935153396,14.469,14.4765,14.454,14.4615,56009.7494
2007-07-06 12:35:00,38.56,38.63,38.56,38.63,82133.2984732667,14.4615,14.4877,14.4615,14.4877,82133.2985
2007-07-06 12:40:00,38.62,38.67,38.62,38.65,56869.783890521045,14.484,14.5027,14.484,14.4952,56869.7839
2007-07-06 12:45:00,38.64,38.66,38.58,38.59,78908.16895206513,14.4915,14.499,14.469,14.4727,78908.169
2007-07-06 12:50:00,38.6,38.64,38.57,38.63,60309.92204646939,14.4765,14.4915,14.4652,14.4877,60309.922
2007-07-06 12:55:00,38.63,38.63,38.61,38.63,33326.33838574957,14.4877,14.4877,14.4802,14.4877,33326.3384
2007-07-06 13:00:00,38.62,38.63,38.59,38.6,53967.16732143964,14.484,14.4877,14.4727,14.4765,53967.1673
2007-07-06 13:05:00,38.6,38.61,38.58,38.6,42571.709679860745,14.4765,14.4802,14.469,14.4765,42571.7097
2007-07-06 13:10:00,38.61,38.62,38.58,38.62,58482.34865112184,14.4802,14.484,14.469,14.484,58482.3487
2007-07-06 13:15:00,38.63,38.66,38.62,38.62,46441.86510530263,14.4877,14.499,14.484,14.484,46441.8651
2007-07-06 13:20:00,38.62,38.65,38.58,38.59,62675.01702868388,14.484,14.4952,14.469,14.4727,62675.017
2007-07-06 13:25:00,38.58,38.65,38.58,38.61,77080.59555671757,14.469,14.4952,14.469,14.4802,77080.5956
2007-07-06 13:30:00,38.61,38.61,38.58,38.6,54074.67163881302,14.4802,14.4802,14.469,14.4765,54074.6716
2007-07-06 13:35:00,38.6,38.62,38.58,38.59,101161.56264835596,14.4765,14.484,14.469,14.4727,101161.5626
2007-07-06 13:40:00,38.59,38.6,38.56,38.56,58589.85296849522,14.4727,14.4765,14.4615,14.4615,58589.853
2007-07-06 13:45:00,38.56,38.58,38.55,38.57,79445.69053893205,14.4615,14.469,14.4577,14.4652,79445.6905
2007-07-06 13:50:00,38.57,38.58,38.53,38.55,124597.50383575405,14.4652,14.469,14.4502,14.4577,124597.5038
2007-07-06 13:55:00,38.54,38.57,38.52,38.52,96646.38131867375,14.454,14.4652,14.4465,14.4465,96646.3813
2007-07-06 14:00:00,38.52,38.54,38.47,38.48,180499.74886991465,14.4465,14.454,14.4277,14.4314,180499.7489
2007-07-06 14:05:00,38.47,38.5,38.46,38.49,86863.48843769566,14.4277,14.439,14.4239,14.4352,86863.4884
2007-07-06 14:10:00,38.48,38.54,38.48,38.53,132982.84059087813,14.4314,14.454,14.4314,14.4502,132982.8406
2007-07-06 14:15:00,38.54,38.55,38.5,38.54,140615.64712438852,14.454,14.4577,14.439,14.454,140615.6471
2007-07-06 14:20:00,38.54,38.54,38.51,38.51,59127.37455536215,14.454,14.454,14.4427,14.4427,59127.3746
2007-07-06 14:25:00,38.52,38.52,38.51,38.52,27198.592295466588,14.4465,14.4465,14.4427,14.4465,27198.5923
2007-07-06 14:30:00,38.51,38.54,38.51,38.54,56009.74935153396,14.4427,14.454,14.4427,14.454,56009.7494
2007-07-06 14:35:00,38.54,38.59,38.54,38.59,173511.96824064455,14.454,14.4727,14.454,14.4727,173511.9682
2007-07-06 14:40:00,38.59,38.6,38.58,38.58,95248.82519281976,14.4727,14.4765,14.469,14.469,95248.8252
2007-07-06 14:45:00,38.58,38.59,38.55,38.56,50742.03780023806,14.469,14.4727,14.4577,14.4615,50742.0378
2007-07-06 14:50:00,38.56,38.58,38.53,38.53,67620.21562785962,14.4615,14.469,14.4502,14.4502,67620.2156
2007-07-06 14:55:00,38.54,38.58,38.53,38.53,79553.19485630543,14.454,14.469,14.4502,14.4502,79553.1949
2007-07-06 15:00:00,38.53,38.57,38.52,38.56,73210.44013127568,14.4502,14.4652,14.4465,14.4615,73210.4401
2007-07-06 15:05:00,38.56,38.59,38.56,38.58,104494.19648693092,14.4615,14.4727,14.4615,14.469,104494.1965
2007-07-06 15:10:00,38.59,38.59,38.57,38.58,64395.08610665805,14.4727,14.4727,14.4652,14.469,64395.0861
2007-07-06 15:15:00,38.58,38.58,38.56,38.58,108149.34327762605,14.469,14.469,14.4615,14.469,108149.3433
2007-07-06 15:20:00,38.59,38.61,38.58,38.6,132230.31036926445,14.4727,14.4802,14.469,14.4765,132230.3104
2007-07-06 15:25:00,38.6,38.64,38.59,38.62,104064.17921743738,14.4765,14.4915,14.4727,14.484,104064.1792
2007-07-06 15:30:00,38.63,38.67,38.62,38.65,142980.74210660302,14.4877,14.5027,14.484,14.4952,142980.7421
2007-07-06 15:35:00,38.65,38.66,38.6,38.62,141583.185980749,14.4952,14.499,14.4765,14.484,141583.186
2007-07-06 15:40:00,38.61,38.72,38.61,38.67,308214.8779094969,14.4802,14.5215,14.4802,14.5027,308214.8779
2007-07-06 15:45:00,38.68,38.68,38.6,38.63,239627.1234252768,14.5065,14.5065,14.4765,14.4877,239627.1234
2007-07-06 15:50:00,38.64,38.67,38.6,38.63,197377.9266975362,14.4915,14.5027,14.4765,14.4877,197377.9267
2007-07-06 15:55:00,38.62,38.7,38.62,38.66,274996.04384112067,14.484,14.514,14.484,14.499,274996.0438
2007-07-09 09:30:00,38.77,38.84,38.69,38.77,196087.8748890556,14.5402,14.5665,14.5102,14.5402,196087.8749
2007-07-09 09:35:00,38.77,38.88,38.75,38.76,115244.6282242695,14.5402,14.5815,14.5327,14.5365,115244.6282
2007-07-09 09:40:00,38.77,38.88,38.76,38.83,150076.02705324648,14.5402,14.5815,14.5365,14.5627,150076.0271
2007-07-09 09:45:00,38.83,38.84,38.78,38.8,128575.16357856932,14.5627,14.5665,14.544,14.5515,128575.1636
2007-07-09 09:50:00,38.79,38.88,38.79,38.86,93098.73884535204,14.5477,14.5815,14.5477,14.574,93098.7388
2007-07-09 09:55:00,38.86,38.93,38.86,38.92,168781.7782762156,14.574,14.6002,14.574,14.5965,168781.7783
2007-07-09 10:00:00,38.92,38.97,38.92,38.96,135455.43989046602,14.5965,14.6152,14.5965,14.6115,135455.4399
2007-07-09 10:05:00,38.96,39.0,38.96,39.0,136207.97011207973,14.6115,14.6265,14.6115,14.6265,136207.9701
2007-07-09 10:10:00,38.99,39.0,38.95,38.98,98258.94607927457,14.6227,14.6265,14.6077,14.619,98258.9461
2007-07-09 10:15:00,38.98,39.01,38.95,38.97,167384.22215036157,14.619,14.6302,14.6077,14.6152,167384.2222
2007-07-09 10:20:00,38.96,38.97,38.89,38.9,168996.78691096237,14.6115,14.6152,14.5852,14.589,168996.7869
2007-07-09 10:25:00,38.9,38.93,38.86,38.9,210600.95773446263,14.589,14.6002,14.574,14.589,210600.9577
2007-07-09 10:30:00,38.89,38.91,38.83,38.85,152441.12203546095,14.5852,14.5927,14.5627,14.5702,152441.122
2007-07-09 10:35:00,38.84,38.84,38.74,38.76,146743.39321467152,14.5665,14.5665,14.529,14.5365,146743.3932
2007-07-09 10:40:00,38.76,38.78,38.73,38.78,119974.81818869848,14.5365,14.544,14.5252,14.544,119974.8182
2007-07-09 10:45:00,38.77,38.84,38.77,38.84,119544.80091920492,14.5402,14.5665,14.5402,14.5665,119544.8009
2007-07-09 10:50:00,38.84,38.88,38.77,38.78,154376.1997481819,14.5665,14.5815,14.5402,14.544,154376.1997
2007-07-09 10:55:00,38.78,38.8,38.71,38.74,82240.80279064008,14.544,14.5515,14.5177,14.529,82240.8028
2007-07-09 11:00:00,38.74,38.83,38.73,38.79,96001.35541443343,14.529,14.5627,14.5252,14.5477,96001.3554
2007-07-09 11:05:00,38.78,38.81,38.76,38.76,44184.27444046153,14.544,14.5552,14.5365,14.5365,44184.2744
2007-07-09 11:10:00,38.77,38.77,38.69,38.69,97721.42449240762,14.5402,14.5402,14.5102,14.5102,97721.4245
2007-07-09 11:15:00,38.69,38.71,38.66,38.66,82240.80279064008,14.5102,14.5177,14.499,14.499,82240.8028
2007-07-09 11:20:00,38.66,38.69,38.66,38.68,81488.27256902638,14.499,14.5102,14.499,14.5065,81488.2726
2007-07-09 11:25:00,38.69,38.72,38.67,38.72,65685.13791513868,14.5102,14.5215,14.5027,14.5215,65685.1379
2007-07-09 11:30:00,38.72,38.76,38.7,38.7,91701.18271949804,14.5215,14.5365,14.514,14.514,91701.1827
2007-07-09 11:35:00,38.7,38.76,38.68,38.74,88476.05319829645,14.514,14.5365,14.5065,14.529,88476.0532
2007-07-09 11:40:00,38.74,38.76,38.73,38.76,32788.816798882646,14.529,14.5365,14.5252,14.5365,32788.8168
2007-07-09 11:45:00,38.76,38.76,38.72,38.74,60847.44363333632,14.5365,14.5365,14.5215,14.529,60847.4436
2007-07-09 11:50:00,38.74,38.76,38.72,38.76,55364.72344729365,14.529,14.5365,14.5215,14.5365,55364.7234
2007-07-09 11:55:00,38.75,38.76,38.71,38.71,43001.72694935429,14.5327,14.5365,14.5177,14.5177,43001.7269
2007-07-09 12:00:00,38.71,38.72,38.7,38.7,42464.20536248736,14.5177,14.5215,14.514,14.514,42464.2054
2007-07-09 12:05:00,38.7,38.71,38.68,38.69,42786.71831460752,14.514,14.5177,14.5065,14.5102,42786.7183
2007-07-09 12:10:00,38.68,38.7,38.65,38.7,53107.13278245255,14.5065,14.514,14.4952,14.514,53107.1328
2007-07-09 12:15:00,38.7,38.73,38.69,38.73,49236.97735701066,14.514,14.5252,14.5102,14.5252,49236.9774
2007-07-09 12:20:00,38.73,38.79,38.73,38.78,103634.16194794384,14.5252,14.5477,14.5252,14.544,103634.1619
2007-07-09 12:25:00,38.78,38.84,38.77,38.78,139433.0996332813,14.544,14.5665,14.5402,14.544,139433.0996
2007-07-09 12:30:00,38.79,38.87,38.79,38.87,94603.79928857944,14.5477,14.5777,14.5477,14.5777,94603.7993
2007-07-09 12:35:00,38.87,38.9,38.84,38.89,169641.81281520266,14.5777,14.589,14.5665,14.5852,169641.8128
2007-07-09 12:40:00,38.89,38.9,38.86,38.88,83638.3589164941,14.5852,14.589,14.574,14.5815,83638.3589
2007-07-09 12:45:00,38.88,38.9,38.85,38.86,79123.17758681189,14.5815,14.589,14.5702,14.574,79123.1776
2007-07-09 12:50:00,38.87,38.93,38.86,38.93,192002.7108288669,14.5777,14.6002,14.574,14.6002,192002.7108
2007-07-09 12:55:00,38.93,38.98,38.91,38.95,150936.06159223357,14.6002,14.619,14.5927,14.6077,150936.0616
2007-07-09 13:00:00,38.95,38.96,38.87,38.9,149538.50546637957,14.6077,14.6115,14.5777,14.589,149538.5055
2007-07-09 13:05:00,38.9,38.92,38.85,38.89,69017.77175371363,14.589,14.5965,14.5702,14.5852,69017.7718
2007-07-09 13:10:00,38.89,38.91,38.86,38.88,150183.53137061986,14.5852,14.5927,14.574,14.5815,150183.5314
2007-07-09 13:15:00,38.88,38.94,38.86,38.94,102451.6144568366,14.5815,14.604,14.574,14.604,102451.6145
2007-07-09 13:20:00,38.94,38.96,38.92,38.94,72780.42286178214,14.604,14.6115,14.5965,14.604,72780.4229
2007-07-09 13:25:00,38.94,38.97,38.88,38.95,126210.06859635485,14.604,14.6152,14.5815,14.6077,126210.0686
2007-07-09 13:30:00,38.94,38.94,38.91,38.91,116104.66276325658,14.604,14.604,14.5927,14.5927,116104.6628
2007-07-09 13:35:00,38.91,38.95,38.9,38.94,56654.77525577428,14.5927,14.6077,14.589,14.604,56654.7753
2007-07-09 13:40:00,38.95,38.99,38.94,38.99,123737.46929676695,14.6077,14.6227,14.604,14.6227,123737.4693
2007-07-09 13:45:00,38.98,39.01,38.97,38.98,141368.17734600222,14.619,14.6302,14.6152,14.619,141368.1773
2007-07-09 13:50:00,38.98,39.02,38.98,39.01,128897.67653068948,14.619,14.634,14.619,14.6302,128897.6765
2007-07-09 13:55:00,39.0,39.03,38.99,39.02,58052.33138162829,14.6265,14.6377,14.6227,14.634,58052.3314
2007-07-09 14:00:00,39.01,39.01,38.96,38.97,129112.68516543624,14.6302,14.6302,14.6115,14.6152,129112.6852
2007-07-09 14:05:00,38.96,38.97,38.92,38.92,140400.63848964174,14.6115,14.6152,14.5965,14.5965,140400.6385
2007-07-09 14:10:00,38.92,38.96,38.9,38.93,86218.46253345536,14.5965,14.6115,14.589,14.6002,86218.4625
2007-07-09 14:15:00,38.93,38.97,38.9,38.96,173296.95960589778,14.6002,14.6152,14.589,14.6115,173296.9596
2007-07-09 14:20:00,38.97,39.0,38.95,38.98,159213.89402998425,14.6152,14.6265,14.6077,14.619,159213.894
2007-07-09 14:25:00,38.97,38.98,38.94,38.96,131155.2671955306,14.6152,14.619,14.604,14.6115,131155.2672
2007-07-09 14:30:00,38.96,38.97,38.94,38.95,73962.97035288937,14.6115,14.6152,14.604,14.6077,73962.9704
2007-07-09 14:35:00,38.95,38.98,38.94,38.98,99764.00652250196,14.6077,14.619,14.604,14.619,99764.0065
2007-07-09 14:40:00,38.98,39.01,38.96,38.98,86110.95821608197,14.619,14.6302,14.6115,14.619,86110.9582
2007-07-09 14:45:00,38.98,39.04,38.98,39.02,121802.39158404602,14.619,14.6415,14.619,14.634,121802.3916
2007-07-09 14:50:00,39.02,39.04,39.0,39.04,68480.2501668467,14.634,14.6415,14.6265,14.6415,68480.2502
2007-07-09 14:55:00,39.03,39.05,38.98,38.99,132767.83195613135,14.6377,14.6452,14.619,14.6227,132767.832
2007-07-09 15:00:00,39.0,39.05,38.98,38.98,212643.53976455692,14.6265,14.6452,14.619,14.619,212643.5398
2007-07-09 15:05:00,38.98,39.02,38.98,39.0,123414.9563446468,14.619,14.634,14.619,14.6265,123414.9563
2007-07-09 15:10:00,39.01,39.04,38.99,39.03,108041.83896025266,14.6302,14.6415,14.6227,14.6377,108041.839
2007-07-09 15:15:00,39.03,39.06,39.03,39.05,107181.80442126557,14.6377,14.649,14.6377,14.6452,107181.8044
2007-07-09 15:20:00,39.06,39.07,38.98,39.0,139218.09099853452,14.649,14.6527,14.619,14.6265,139218.091
2007-07-09 15:25:00,38.99,39.01,38.97,38.99,116749.6886674969,14.6227,14.6302,14.6152,14.6227,116749.6887
2007-07-09 15:30:00,38.99,39.0,38.98,39.0,109116.88213398652,14.6227,14.6265,14.619,14.6265,109116.8821
2007-07-09 15:35:00,38.99,39.04,38.98,39.03,199097.99577551035,14.6227,14.6415,14.619,14.6377,199097.9958
2007-07-09 15:40:00,39.03,39.11,39.01,39.1,471406.4316822964,14.6377,14.6677,14.6302,14.664,471406.4317
2007-07-09 15:45:00,39.1,39.12,39.06,39.11,349819.04873299715,14.664,14.6715,14.649,14.6677,349819.0487
2007-07-09 15:50:00,39.1,39.11,39.03,39.04,374007.52014200896,14.664,14.6677,14.6377,14.6415,374007.5201
2007-07-09 15:55:00,39.03,39.11,39.03,39.08,519998.3831350668,14.6377,14.6677,14.6377,14.6565,519998.3831
2007-07-10 09:30:00,38.84,38.86,38.71,38.73,268975.8020682111,14.5665,14.574,14.5177,14.5252,268975.8021
2007-07-10 09:35:00,38.74,38.82,38.73,38.79,122769.93044040648,14.529,14.559,14.5252,14.5477,122769.9304
2007-07-10 09:40:00,38.79,38.79,38.67,38.76,236617.002538822,14.5477,14.5477,14.5027,14.5365,236617.0025
2007-07-10 09:45:00,38.76,38.77,38.69,38.7,298109.4720763986,14.5365,14.5402,14.5102,14.514,298109.4721
2007-07-10 09:50:00,38.71,38.75,38.7,38.72,155451.24292191575,14.5177,14.5327,14.514,14.5215,155451.2429
2007-07-10 09:55:00,38.73,38.76,38.7,38.73,284993.9453568456,14.5252,14.5365,14.514,14.5252,284993.9454
2007-07-10 10:00:00,38.73,38.73,38.69,38.71,114277.08936790902,14.5252,14.5252,14.5102,14.5177,114277.0894
2007-07-10 10:05:00,38.71,38.78,38.69,38.76,123414.9563446468,14.5177,14.544,14.5102,14.5365,123414.9563
2007-07-10 10:10:00,38.76,38.79,38.71,38.73,173189.4552885244,14.5365,14.5477,14.5177,14.5252,173189.4553
2007-07-10 10:15:00,38.73,38.76,38.66,38.68,141045.66439388206,14.5252,14.5365,14.499,14.5065,141045.6644
2007-07-10 10:20:00,38.66,38.76,38.66,38.71,170286.83871944298,14.499,14.5365,14.499,14.5177,170286.8387
2007-07-10 10:25:00,38.71,38.71,38.63,38.66,158891.3810778641,14.5177,14.5177,14.4877,14.499,158891.3811
2007-07-10 10:30:00,38.66,38.66,38.6,38.61,235541.9593650881,14.499,14.499,14.4765,14.4802,235541.9594
2007-07-10 10:35:00,38.61,38.64,38.6,38.61,142765.73347185625,14.4802,14.4915,14.4765,14.4802,142765.7335
2007-07-10 10:40:00,38.61,38.62,38.57,38.58,353904.2127931858,14.4802,14.484,14.4652,14.469,353904.2128
2007-07-10 10:45:00,38.58,38.58,38.52,38.52,130617.74560866364,14.469,14.469,14.4465,14.4465,130617.7456
2007-07-10 10:50:00,38.52,38.59,38.51,38.54,157063.80768251655,14.4465,14.4727,14.4427,14.454,157063.8077
2007-07-10 10:55:00,38.55,38.62,38.55,38.6,207160.8195785143,14.4577,14.484,14.4577,14.4765,207160.8196
2007-07-10 11:00:00,38.6,38.65,38.57,38.57,174479.50709700503,14.4765,14.4952,14.4652,14.4652,174479.5071
2007-07-10 11:05:00,38.58,38.58,38.56,38.56,34078.86860736328,14.469,14.469,14.4615,14.4615,34078.8686
2007-07-10 11:10:00,38.57,38.58,38.52,38.55,96538.87700130038,14.4652,14.469,14.4465,14.4577,96538.877
2007-07-10 11:15:00,38.54,38.66,38.53,38.63,141475.6816633756,14.454,14.499,14.4502,14.4877,141475.6817
2007-07-10 11:20:00,38.64,38.68,38.61,38.63,134380.39671673215,14.4915,14.5065,14.4802,14.4877,134380.3967
2007-07-10 11:25:00,38.63,38.63,38.57,38.58,104279.18785218416,14.4877,14.4877,14.4652,14.469,104279.1879
2007-07-10 11:30:00,38.58,38.61,38.58,38.58,56869.783890521045,14.469,14.4802,14.469,14.469,56869.7839
2007-07-10 11:35:00,38.58,38.58,38.56,38.57,48376.94281802358,14.469,14.469,14.4615,14.4652,48376.9428
2007-07-10 11:40:00,38.58,38.58,38.56,38.57,61814.98248969679,14.469,14.469,14.4615,14.4652,61814.9825
2007-07-10 11:45:00,38.57,38.58,38.54,38.55,49021.96872226389,14.4652,14.469,14.454,14.4577,49021.9687
2007-07-10 11:50:00,38.55,38.56,38.54,38.55,41281.65787138012,14.4577,14.4615,14.454,14.4577,41281.6579
2007-07-10 11:55:00,38.56,38.57,38.55,38.57,37519.00676331162,14.4615,14.4652,14.4577,14.4652,37519.0068
2007-07-10 12:00:00,38.57,38.61,38.56,38.56,93421.2517974722,14.4652,14.4802,14.4615,14.4615,93421.2518
2007-07-10 12:05:00,38.55,38.57,38.55,38.56,38916.56288916563,14.4577,14.4652,14.4577,14.4615,38916.5629
2007-07-10 12:10:00,38.56,38.57,38.49,38.5,88153.5402461763,14.4615,14.4652,14.4352,14.439,88153.5402
2007-07-10 12:15:00,38.5,38.5,38.45,38.45,77833.12577833126,14.439,14.439,14.4202,14.4202,77833.1258
2007-07-10 12:20:00,38.45,38.51,38.45,38.51,64072.573154537895,14.4202,14.4427,14.4202,14.4427,64072.5732
2007-07-10 12:25:00,38.51,38.51,38.46,38.46,58697.3572858686,14.4427,14.4427,14.4239,14.4239,58697.3573
2007-07-10 12:30:00,38.46,38.49,38.45,38.45,48699.45577014373,14.4239,14.4352,14.4202,14.4202,48699.4558
2007-07-10 12:35:00,38.45,38.56,38.45,38.55,47301.89964428972,14.4202,14.4615,14.4202,14.4577,47301.8996
2007-07-10 12:40:00,38.56,38.57,38.51,38.51,75468.03079611679,14.4615,14.4652,14.4427,14.4427,75468.0308
2007-07-10 12:45:00,38.51,38.51,38.41,38.45,112557.02028993484,14.4427,14.4427,14.4052,14.4202,112557.0203
2007-07-10 12:50:00,38.45,38.46,38.41,38.43,134595.40535147893,14.4202,14.4239,14.4052,14.4127,134595.4054
2007-07-10 12:55:00,38.44,38.46,38.4,38.45,107934.33464287929,14.4164,14.4239,14.4014,14.4202,107934.3346
2007-07-10 13:00:00,38.46,38.52,38.4,38.42,126855.09450059517,14.4239,14.4465,14.4014,14.4089,126855.0945
2007-07-10 13:05:00,38.41,38.43,38.36,38.39,107396.81305601234,14.4052,14.4127,14.3864,14.3977,107396.8131
2007-07-10 13:10:00,38.39,38.46,38.39,38.43,59557.391824855695,14.3977,14.4239,14.3977,14.4127,59557.3918
2007-07-10 13:15:00,38.43,38.43,38.37,38.39,106966.7957865188,14.4127,14.4127,14.3902,14.3977,106966.7958
2007-07-10 13:20:00,38.39,38.39,38.27,38.34,201033.0734882313,14.3977,14.3977,14.3527,14.3789,201033.0735
2007-07-10 13:25:00,38.34,38.35,38.31,38.31,83208.34164700055,14.3789,14.3827,14.3677,14.3677,83208.3416
2007-07-10 13:30:00,38.31,38.38,38.31,38.36,227049.11829259063,14.3677,14.3939,14.3677,14.3864,227049.1183
2007-07-10 13:35:00,38.36,38.41,38.35,38.36,140723.1514417619,14.3864,14.4052,14.3827,14.3864,140723.1514
2007-07-10 13:40:00,38.37,38.37,38.33,38.35,65040.11201089836,14.3902,14.3902,14.3752,14.3827,65040.112
2007-07-10 13:45:00,38.34,38.34,38.18,38.19,243927.2961202122,14.3789,14.3789,14.3189,14.3227,243927.2961
2007-07-10 13:50:00,38.19,38.21,38.15,38.18,243819.7918028388,14.3227,14.3302,14.3077,14.3189,243819.7918
2007-07-10 13:55:00,38.18,38.19,38.15,38.16,161793.99764694553,14.3189,14.3227,14.3077,14.3114,161793.9976
2007-07-10 14:00:00,38.16,38.17,38.03,38.1,337241.04360031104,14.3114,14.3152,14.2627,14.2889,337241.0436
2007-07-10 14:05:00,38.11,38.17,38.09,38.11,194045.29285896124,14.2927,14.3152,14.2852,14.2927,194045.2929
2007-07-10 14:10:00,38.12,38.15,38.06,38.06,146958.4018494183,14.2964,14.3077,14.2739,14.2739,146958.4018
2007-07-10 14:15:00,38.07,38.24,38.06,38.21,188562.57267291856,14.2777,14.3414,14.2739,14.3302,188562.5727
2007-07-10 14:20:00,38.21,38.23,38.17,38.18,159106.38971261086,14.3302,14.3377,14.3152,14.3189,159106.3897
2007-07-10 14:25:00,38.18,38.18,38.13,38.13,131907.7974171443,14.3189,14.3189,14.3002,14.3002,131907.7974
2007-07-10 14:30:00,38.14,38.18,38.11,38.18,173511.96824064455,14.3039,14.3189,14.2927,14.3189,173511.9682
2007-07-10 14:35:00,38.18,38.2,38.08,38.1,126640.08586584838,14.3189,14.3264,14.2814,14.2889,126640.0859
2007-07-10 14:40:00,38.1,38.11,38.04,38.04,118039.74047597752,14.2889,14.2927,14.2664,14.2664,118039.7405
2007-07-10 14:45:00,38.04,38.09,37.96,37.96,221458.8937891746,14.2664,14.2852,14.2364,14.2364,221458.8938
2007-07-10 14:50:00,37.96,38.01,37.94,37.98,184154.89566060973,14.2364,14.2552,14.2289,14.2439,184154.8957
2007-07-10 14:55:00,37.98,37.98,37.94,37.95,135347.93557309263,14.2439,14.2439,14.2289,14.2327,135347.9356
2007-07-10 15:00:00,37.95,37.97,37.89,37.91,273060.9661283997,14.2327,14.2402,14.2102,14.2177,273060.9661
2007-07-10 15:05:00,37.91,37.91,37.83,37.89,406903.84125826496,14.2177,14.2177,14.1877,14.2102,406903.8413
2007-07-10 15:10:00,37.88,37.91,37.82,37.83,287144.0317043133,14.2064,14.2177,14.1839,14.1877,287144.0317
2007-07-10 15:15:00,37.83,37.87,37.81,37.84,187810.04245130485,14.1877,14.2027,14.1802,14.1914,187810.0425
2007-07-10 15:20:00,37.84,37.95,37.81,37.92,257687.8487440056,14.1914,14.2327,14.1802,14.2214,257687.8487
2007-07-10 15:25:00,37.91,37.91,37.85,37.9,210278.44478234247,14.2177,14.2177,14.1952,14.2139,210278.4448
2007-07-10 15:30:00,37.91,37.91,37.76,37.78,297571.9504895317,14.2177,14.2177,14.1614,14.1689,297571.9505
2007-07-10 15:35:00,37.78,37.83,37.78,37.81,315202.65853876696,14.1689,14.1877,14.1689,14.1802,315202.6585
2007-07-10 15:40:00,37.81,37.81,37.68,37.69,367664.7654169792,14.1802,14.1802,14.1314,14.1352,367664.7654
2007-07-10 15:45:00,37.69,37.71,37.64,37.65,635565.5243114564,14.1352,14.1427,14.1164,14.1202,635565.5243
2007-07-10 15:50:00,37.66,37.73,37.65,37.72,739414.694894147,14.1239,14.1502,14.1202,14.1464,739414.6949
2007-07-10 15:55:00,37.71,37.74,37.64,37.65,1036986.6453836788,14.1427,14.1539,14.1164,14.1202,1036986.6454
2007-07-11 09:30:00,37.53,37.57,37.38,37.48,497744.9894387759,14.0752,14.0902,14.0189,14.0564,497744.9894
2007-07-11 09:35:00,37.48,37.54,37.48,37.5,152871.1393049545,14.0564,14.0789,14.0564,14.0639,152871.1393
2007-07-11 09:40:00,37.5,37.51,37.43,37.44,188992.5899424121,14.0639,14.0677,14.0377,14.0414,188992.5899
2007-07-11 09:45:00,37.43,37.47,37.31,37.31,225114.0405798697,14.0377,14.0527,13.9927,13.9927,225114.0406
2007-07-11 09:50:00,37.31,37.4,37.26,37.36,394755.8533950724,13.9927,14.0264,13.9739,14.0114,394755.8534
2007-07-11 09:55:00,37.36,37.39,37.24,37.32,304774.7397535485,14.0114,14.0227,13.9664,13.9964,304774.7398
2007-07-11 10:00:00,37.32,37.45,37.24,37.43,250162.54652786857,13.9964,14.0452,13.9664,14.0377,250162.5465
2007-07-11 10:05:00,37.43,37.51,37.41,37.5,167814.23941985512,14.0377,14.0677,14.0302,14.0639,167814.2394
2007-07-11 10:10:00,37.51,37.58,37.48,37.51,221028.87651968104,14.0677,14.0939,14.0564,14.0677,221028.8765
2007-07-11 10:15:00,37.51,37.64,37.51,37.61,203183.159835699,14.0677,14.1164,14.0677,14.1052,203183.1598
2007-07-11 10:20:00,37.61,37.65,37.6,37.64,235971.9766345817,14.1052,14.1202,14.1014,14.1164,235971.9766
2007-07-11 10:25:00,37.63,37.8,37.63,37.74,281338.7985661504,14.1127,14.1764,14.1127,14.1539,281338.7986
2007-07-11 10:30:00,37.75,37.75,37.68,37.72,205333.24618316675,14.1577,14.1577,14.1314,14.1464,205333.2462
2007-07-11 10:35:00,37.72,37.76,37.69,37.7,118362.25342809768,14.1464,14.1614,14.1352,14.1389,118362.2534
2007-07-11 10:40:00,37.71,37.77,37.7,37.75,78048.13441307803,14.1427,14.1652,14.1389,14.1577,78048.1344
2007-07-11 10:45:00,37.76,37.77,37.69,37.69,164266.5969465334,14.1614,14.1652,14.1352,14.1352,164266.5969
2007-07-11 10:50:00,37.7,37.72,37.69,37.72,112772.02892468162,14.1389,14.1464,14.1352,14.1464,112772.0289
2007-07-11 10:55:00,37.71,37.83,37.71,37.82,147495.9234362852,14.1427,14.1877,14.1427,14.1839,147495.9234
2007-07-11 11:00:00,37.82,37.87,37.79,37.85,220061.33766332056,14.1839,14.2027,14.1727,14.1952,220061.3377
2007-07-11 11:05:00,37.85,37.94,37.85,37.93,117179.70593699045,14.1952,14.2289,14.1952,14.2252,117179.7059
2007-07-11 11:10:00,37.92,37.95,37.91,37.95,186519.99064282424,14.2214,14.2327,14.2177,14.2327,186519.9906
2007-07-11 11:15:00,37.94,38.01,37.94,37.98,180714.7575046614,14.2289,14.2552,14.2289,14.2439,180714.7575
2007-07-11 11:20:00,37.98,38.09,37.96,38.08,209848.42751284887,14.2439,14.2852,14.2364,14.2814,209848.4275
2007-07-11 11:25:00,38.08,38.1,38.03,38.05,242959.75726385173,14.2814,14.2889,14.2627,14.2702,242959.7573
2007-07-11 11:30:00,38.06,38.11,38.05,38.08,153623.6695265682,14.2739,14.2927,14.2702,14.2814,153623.6695
2007-07-11 11:35:00,38.07,38.11,38.06,38.11,159321.39834735764,14.2777,14.2927,14.2739,14.2927,159321.3983
2007-07-11 11:40:00,38.11,38.14,38.02,38.05,406581.3283061448,14.2927,14.3039,14.2589,14.2702,406581.3283
2007-07-11 11:45:00,38.05,38.09,38.04,38.07,120834.85272768556,14.2702,14.2852,14.2664,14.2777,120834.8527
2007-07-11 11:50:00,38.07,38.08,38.04,38.04,129865.21538704996,14.2777,14.2814,14.2664,14.2664,129865.2154
2007-07-11 11:55:00,38.04,38.1,38.03,38.1,100194.0237919955,14.2664,14.2889,14.2627,14.2889,100194.0238
2007-07-11 12:00:00,38.1,38.13,38.07,38.07,117932.23615860414,14.2889,14.3002,14.2777,14.2777,117932.2362
2007-07-11 12:05:00,38.08,38.09,38.02,38.02,240487.15796426387,14.2814,14.2852,14.2589,14.2589,240487.158
2007-07-11 12:10:00,38.02,38.07,37.99,38.04,175877.06322285903,14.2589,14.2777,14.2477,14.2664,175877.0632
2007-07-11 12:15:00,38.04,38.04,37.94,38.0,207913.349800128,14.2664,14.2664,14.2289,14.2514,207913.3498
2007-07-11 12:20:00,38.0,38.02,37.98,37.99,65577.63359776529,14.2514,14.2589,14.2439,14.2477,65577.6336
2007-07-11 12:25:00,37.98,38.0,37.97,37.99,51924.585291345305,14.2439,14.2514,14.2402,14.2477,51924.5853
2007-07-11 12:30:00,38.0,38.05,37.99,38.02,83100.83732962716,14.2514,14.2702,14.2477,14.2589,83100.8373
2007-07-11 12:35:00,38.01,38.03,38.0,38.02,30208.71318192139,14.2552,14.2627,14.2514,14.2589,30208.7132
2007-07-11 12:40:00,38.01,38.01,37.98,37.99,42894.222631980905,14.2552,14.2552,14.2439,14.2477,42894.2226
2007-07-11 12:45:00,37.97,37.97,37.87,37.88,187810.04245130485,14.2402,14.2402,14.2027,14.2064,187810.0425
2007-07-11 12:50:00,37.88,37.89,37.84,37.85,62137.49544181695,14.2064,14.2102,14.1914,14.1952,62137.4954
2007-07-11 12:55:00,37.85,37.87,37.83,37.86,72350.40559228859,14.1952,14.2027,14.1877,14.1989,72350.4056
2007-07-11 13:00:00,37.86,37.93,37.85,37.9,67727.71994523301,14.1989,14.2252,14.1952,14.2139,67727.7199
2007-07-11 13:05:00,37.9,37.91,37.9,37.91,29456.182960307688,14.2139,14.2177,14.2139,14.2177,29456.183
2007-07-11 13:10:00,37.9,37.91,37.86,37.86,36228.95495483099,14.2139,14.2177,14.1989,14.1989,36228.955
2007-07-11 13:15:00,37.86,37.87,37.86,37.87,14513.082845407072,14.1989,14.2027,14.1989,14.2027,14513.0828
2007-07-11 13:20:00,37.87,37.88,37.85,37.86,58589.85296849522,14.2027,14.2064,14.1952,14.1989,58589.853
2007-07-11 13:25:00,37.86,37.88,37.83,37.87,50849.54211761145,14.1989,14.2064,14.1877,14.2027,50849.5421
2007-07-11 13:30:00,37.88,37.91,37.87,37.9,42034.18809299382,14.2064,14.2177,14.2027,14.2139,42034.1881
2007-07-11 13:35:00,37.91,37.98,37.89,37.96,133305.3535429983,14.2177,14.2439,14.2102,14.2364,133305.3535
2007-07-11 13:40:00,37.97,37.97,37.94,37.96,44721.79602732846,14.2402,14.2402,14.2289,14.2364,44721.796
2007-07-11 13:45:00,37.96,38.02,37.96,38.01,92238.70430636496,14.2364,14.2589,14.2364,14.2552,92238.7043
2007-07-11 13:50:00,38.0,38.02,37.92,37.94,139110.58668116113,14.2514,14.2589,14.2214,14.2289,139110.5867
2007-07-11 13:55:00,37.94,37.94,37.89,37.9,115889.6541285098,14.2289,14.2289,14.2102,14.2139,115889.6541
2007-07-11 14:00:00,37.91,37.93,37.87,37.89,145990.86299305782,14.2177,14.2252,14.2027,14.2102,145990.863
2007-07-11 14:05:00,37.89,37.89,37.8,37.84,120512.3397755654,14.2102,14.2102,14.1764,14.1914,120512.3398
2007-07-11 14:10:00,37.84,37.85,37.8,37.83,72565.41422703536,14.1914,14.1952,14.1764,14.1877,72565.4142
2007-07-11 14:15:00,37.83,37.87,37.81,37.87,114062.08073316223,14.1877,14.2027,14.1802,14.2027,114062.0807
2007-07-11 14:20:00,37.86,37.87,37.83,37.83,69340.2847058338,14.1989,14.2027,14.1877,14.1877,69340.2847
2007-07-11 14:25:00,37.83,37.89,37.82,37.87,117502.2188891106,14.1877,14.2102,14.1839,14.2027,117502.2189
2007-07-11 14:30:00,37.87,37.87,37.81,37.83,86648.47980294889,14.2027,14.2027,14.1802,14.1877,86648.4798
2007-07-11 14:35:00,37.83,37.87,37.81,37.84,94388.79065383266,14.1877,14.2027,14.1802,14.1914,94388.7907
2007-07-11 14:40:00,37.85,37.85,37.76,37.78,164589.10989865355,14.1952,14.1952,14.1614,14.1689,164589.1099
2007-07-11 14:45:00,37.78,37.82,37.76,37.78,119329.79228445816,14.1689,14.1839,14.1614,14.1689,119329.7923
2007-07-11 14:50:00,37.77,37.81,37.7,37.71,177382.12366608644,14.1652,14.1802,14.1389,14.1427,177382.1237
2007-07-11 14:55:00,37.71,37.79,37.71,37.77,156311.27746090284,14.1427,14.1727,14.1427,14.1652,156311.2775
2007-07-11 15:00:00,37.75,37.8,37.74,37.8,119544.80091920492,14.1577,14.1764,14.1539,14.1764,119544.8009
2007-07-11 15:05:00,37.8,37.85,37.79,37.85,88691.06183304322,14.1764,14.1952,14.1727,14.1952,88691.0618
2007-07-11 15:10:00,37.85,37.85,37.79,37.82,98688.9633487681,14.1952,14.1952,14.1727,14.1839,98688.9633
2007-07-11 15:15:00,37.82,37.85,37.78,37.85,100839.04969623582,14.1839,14.1952,14.1689,14.1952,100839.0497
2007-07-11 15:20:00,37.85,37.85,37.79,37.8,116427.17571537674,14.1952,14.1952,14.1727,14.1764,116427.1757
2007-07-11 15:25:00,37.81,37.91,37.8,37.91,128575.16357856932,14.1802,14.2177,14.1764,14.2177,128575.1636
2007-07-11 15:30:00,37.91,37.96,37.91,37.94,229629.2219095519,14.2177,14.2364,14.2177,14.2289,229629.2219
2007-07-11 15:35:00,37.94,37.95,37.91,37.93,205010.7332310466,14.2289,14.2327,14.2177,14.2252,205010.7332
2007-07-11 15:40:00,37.93,38.0,37.93,37.98,276823.61723646824,14.2252,14.2514,14.2252,14.2439,276823.6172
2007-07-11 15:45:00,37.98,37.99,37.91,37.93,208020.85411750132,14.2439,14.2477,14.2177,14.2252,208020.8541
2007-07-11 15:50:00,37.92,37.93,37.88,37.9,232209.3255265132,14.2214,14.2252,14.2064,14.2139,232209.3255
2007-07-11 15:55:00,37.89,37.97,37.89,37.97,420986.9068341785,14.2102,14.2402,14.2102,14.2402,420986.9068
2007-07-12 09:30:00,38.04,38.14,37.91,38.1,225436.55353198983,14.2664,14.3039,14.2177,14.2889,225436.5535
2007-07-12 09:35:00,38.1,38.13,38.01,38.04,98151.44176190117,14.2889,14.3002,14.2552,14.2664,98151.4418
2007-07-12 09:40:00,38.03,38.06,37.87,37.95,303592.19226244127,14.2627,14.2739,14.2027,14.2327,303592.1923
2007-07-12 09:45:00,37.97,38.0,37.94,37.99,139218.09099853452,14.2402,14.2514,14.2289,14.2477,139218.091
2007-07-12 09:50:00,37.98,38.07,37.95,38.07,180607.253187288,14.2439,14.2777,14.2327,14.2777,180607.2532
2007-07-12 09:55:00,38.07,38.08,38.01,38.03,111374.4727988276,14.2777,14.2814,14.2552,14.2627,111374.4728
2007-07-12 10:00:00,38.02,38.05,37.95,37.98,164696.61421602694,14.2589,14.2702,14.2327,14.2439,164696.6142
2007-07-12 10:05:00,37.98,37.99,37.92,37.93,105891.75261278494,14.2439,14.2477,14.2214,14.2252,105891.7526
2007-07-12 10:10:00,37.92,37.96,37.92,37.93,102451.6144568366,14.2214,14.2364,14.2214,14.2252,102451.6145
2007-07-12 10:15:00,37.93,37.96,37.91,37.93,160073.92856897134,14.2252,14.2364,14.2177,14.2252,160073.9286
2007-07-12 10:20:00,37.93,37.96,37.91,37.93,182864.84385212912,14.2252,14.2364,14.2177,14.2252,182864.8439
2007-07-12 10:25:00,37.93,38.0,37.93,38.0,135885.45715995957,14.2252,14.2514,14.2252,14.2514,135885.4572
2007-07-12 10:30:00,38.0,38.08,38.0,38.08,153086.14793970127,14.2514,14.2814,14.2514,14.2814,153086.1479
2007-07-12 10:35:00,38.07,38.08,38.03,38.04,122017.4002187928,14.2777,14.2814,14.2627,14.2664,122017.4002
2007-07-12 10:40:00,38.05,38.07,38.03,38.04,113202.04619417516,14.2702,14.2777,14.2627,14.2664,113202.0462
2007-07-12 10:45:00,38.04,38.1,38.04,38.1,102559.11877421,14.2664,14.2889,14.2664,14.2889,102559.1188
2007-07-12 10:50:00,38.1,38.18,38.09,38.16,145130.82845407072,14.2889,14.3189,14.2852,14.3114,145130.8285
2007-07-12 10:55:00,38.16,38.17,38.06,38.08,121587.38294929924,14.3114,14.3152,14.2739,14.2814,121587.3829
2007-07-12 11:00:00,38.08,38.11,38.05,38.08,442487.7703088556,14.2814,14.2927,14.2702,14.2814,442487.7703
2007-07-12 11:05:00,38.08,38.1,38.06,38.08,173296.95960589778,14.2814,14.2889,14.2739,14.2814,173296.9596
2007-07-12 11:10:00,38.09,38.09,38.07,38.08,27306.09661283997,14.2852,14.2852,14.2777,14.2814,27306.0966
2007-07-12 11:15:00,38.07,38.11,38.07,38.09,69340.2847058338,14.2777,14.2927,14.2777,14.2852,69340.2847
2007-07-12 11:20:00,38.08,38.11,38.08,38.09,112019.49870306792,14.2814,14.2927,14.2814,14.2852,112019.4987
2007-07-12 11:25:00,38.09,38.1,38.07,38.07,98903.97198351489,14.2852,14.2889,14.2777,14.2777,98903.972
2007-07-12 11:30:00,38.08,38.09,37.95,38.06,272415.94022415945,14.2814,14.2852,14.2327,14.2739,272415.9402
2007-07-12 11:35:00,38.06,38.11,38.04,38.06,164804.11853340032,14.2739,14.2927,14.2664,14.2739,164804.1185
2007-07-12 11:40:00,38.07,38.1,38.05,38.09,145345.8370888175,14.2777,14.2889,14.2702,14.2852,145345.8371
2007-07-12 11:45:00,38.08,38.1,38.03,38.04,157601.32926938348,14.2814,14.2889,14.2627,14.2664,157601.3293
2007-07-12 11:50:00,38.04,38.08,38.04,38.06,95248.82519281976,14.2664,14.2814,14.2664,14.2739,95248.8252
2007-07-12 11:55:00,38.06,38.07,38.06,38.06,28488.644103947216,14.2739,14.2777,14.2739,14.2739,28488.6441
2007-07-12 12:00:00,38.06,38.11,38.04,38.09,86540.9754855755,14.2739,14.2927,14.2664,14.2852,86540.9755
2007-07-12 12:05:00,38.08,38.14,38.08,38.14,113632.06346366872,14.2814,14.3039,14.2814,14.3039,113632.0635
2007-07-12 12:10:00,38.13,38.2,38.13,38.18,145023.32413669734,14.3002,14.3264,14.3002,14.3189,145023.3241
2007-07-12 12:15:00,38.18,38.21,38.17,38.2,76973.09123934418,14.3189,14.3302,14.3152,14.3264,76973.0912
2007-07-12 12:20:00,38.2,38.26,38.19,38.22,113309.55051154856,14.3264,14.3489,14.3227,14.3339,113309.5505
2007-07-12 12:25:00,38.22,38.25,38.2,38.22,74715.50057450308,14.3339,14.3452,14.3264,14.3339,74715.5006
2007-07-12 12:30:00,38.23,38.24,38.19,38.24,44829.30034470185,14.3377,14.3414,14.3227,14.3414,44829.3003
2007-07-12 12:35:00,38.25,38.25,38.18,38.2,57944.8270642549,14.3452,14.3452,14.3189,14.3264,57944.8271
2007-07-12 12:40:00,38.2,38.23,38.2,38.22,41604.17082350027,14.3264,14.3377,14.3264,14.3339,41604.1708
2007-07-12 12:45:00,38.23,38.31,38.22,38.3,66545.17245412576,14.3377,14.3677,14.3339,14.3639,66545.1725
2007-07-12 12:50:00,38.29,38.31,38.27,38.27,113739.56778104207,14.3602,14.3677,14.3527,14.3527,113739.5678
2007-07-12 12:55:00,38.28,38.28,38.22,38.23,107934.33464287929,14.3564,14.3564,14.3339,14.3377,107934.3346
2007-07-12 13:00:00,38.23,38.27,38.23,38.26,42141.692410367206,14.3377,14.3527,14.3377,14.3489,42141.6924
2007-07-12 13:05:00,38.26,38.26,38.21,38.23,155128.7299697956,14.3489,14.3489,14.3302,14.3377,155128.73
2007-07-12 13:10:00,38.23,38.27,38.23,38.26,29671.19159505446,14.3377,14.3527,14.3377,14.3489,29671.1916
2007-07-12 13:15:00,38.28,38.31,38.27,38.3,69662.79765795395,14.3564,14.3677,14.3527,14.3639,69662.7977
2007-07-12 13:20:00,38.3,38.3,38.26,38.26,136315.4744294531,14.3639,14.3639,14.3489,14.3489,136315.4744
2007-07-12 13:25:00,38.26,38.3,38.25,38.29,42464.20536248736,14.3489,14.3639,14.3452,14.3602,42464.2054
2007-07-12 13:30:00,38.29,38.3,38.25,38.3,52677.11551295901,14.3602,14.3639,14.3452,14.3639,52677.1155
2007-07-12 13:35:00,38.3,38.3,38.28,38.28,23113.42823527793,14.3639,14.3639,14.3564,14.3564,23113.4282
2007-07-12 13:40:00,38.28,38.33,38.28,38.32,94926.3122406996,14.3564,14.3752,14.3564,14.3714,94926.3122
2007-07-12 13:45:00,38.33,38.33,38.31,38.31,114707.10663740255,14.3752,14.3752,14.3677,14.3677,114707.1066
2007-07-12 13:50:00,38.31,38.32,38.29,38.3,65685.13791513868,14.3677,14.3714,14.3602,14.3639,65685.1379
2007-07-12 13:55:00,38.3,38.31,38.26,38.26,72887.92717915552,14.3639,14.3677,14.3489,14.3489,72887.9272
2007-07-12 14:00:00,38.26,38.28,38.24,38.24,72457.90990966198,14.3489,14.3564,14.3414,14.3414,72457.9099
2007-07-12 14:05:00,38.24,38.25,38.16,38.17,119329.79228445816,14.3414,14.3452,14.3114,14.3152,119329.7923
2007-07-12 14:10:00,38.17,38.18,38.14,38.16,104171.68353481076,14.3152,14.3189,14.3039,14.3114,104171.6835
2007-07-12 14:15:00,38.16,38.17,38.11,38.15,123952.47793151374,14.3114,14.3152,14.2927,14.3077,123952.4779
2007-07-12 14:20:00,38.15,38.18,38.14,38.17,42464.20536248736,14.3077,14.3189,14.3039,14.3152,42464.2054
2007-07-12 14:25:00,38.17,38.2,38.17,38.18,63750.060202417735,14.3152,14.3264,14.3152,14.3189,63750.0602
2007-07-12 14:30:00,38.18,38.19,38.16,38.18,74285.48330500953,14.3189,14.3227,14.3114,14.3189,74285.4833
2007-07-12 14:35:00,38.18,38.18,38.17,38.18,48914.4644048905,14.3189,14.3189,14.3152,14.3189,48914.4644
2007-07-12 14:40:00,38.18,38.22,38.18,38.2,68802.76311896686,14.3189,14.3339,14.3189,14.3264,68802.7631
2007-07-12 14:45:00,38.19,38.24,38.18,38.24,79445.69053893205,14.3227,14.3414,14.3189,14.3414,79445.6905
2007-07-12 14:50:00,38.23,38.26,38.23,38.25,65792.64223251207,14.3377,14.3489,14.3377,14.3452,65792.6422
2007-07-12 14:55:00,38.26,38.34,38.25,38.31,212428.5311298102,14.3489,14.3789,14.3452,14.3677,212428.5311
2007-07-12 15:00:00,38.31,38.33,38.29,38.31,186089.9733733307,14.3677,14.3752,14.3602,14.3677,186089.9734
2007-07-12 15:05:00,38.31,38.32,38.3,38.31,81595.77688639976,14.3677,14.3714,14.3639,14.3677,81595.7769
2007-07-12 15:10:00,38.31,38.32,38.31,38.31,124167.48656626052,14.3677,14.3714,14.3677,14.3677,124167.4866
2007-07-12 15:15:00,38.31,38.37,38.31,38.32,142658.22915448286,14.3677,14.3902,14.3677,14.3714,142658.2292
2007-07-12 15:20:00,38.32,38.35,38.31,38.34,103419.15331319706,14.3714,14.3827,14.3677,14.3789,103419.1533
2007-07-12 15:25:00,38.33,38.36,38.3,38.34,184369.9042953565,14.3752,14.3864,14.3639,14.3789,184369.9043
2007-07-12 15:30:00,38.34,38.39,38.34,38.36,173296.95960589778,14.3789,14.3977,14.3789,14.3864,173296.9596
2007-07-12 15:35:00,38.37,38.43,38.36,38.4,238122.0629820494,14.3902,14.4127,14.3864,14.4014,238122.063
2007-07-12 15:40:00,38.4,38.5,38.4,38.49,457645.879058503,14.4014,14.439,14.4014,14.4352,457645.8791
2007-07-12 15:45:00,38.49,38.51,38.45,38.49,320900.3873595564,14.4352,14.4427,14.4202,14.4352,320900.3874
2007-07-12 15:50:00,38.48,38.52,38.44,38.44,535263.9962020875,14.4314,14.4465,14.4164,14.4164,535263.9962
2007-07-12 15:55:00,38.45,38.6,38.44,38.6,834663.5200869668,14.4202,14.4765,14.4164,14.4765,834663.5201
2007-07-13 09:30:00,38.66,38.66,38.49,38.6,369492.3388123267,14.499,14.499,14.4352,14.4765,369492.3388
2007-07-13 09:35:00,38.61,38.64,38.49,38.54,144163.28959771025,14.4802,14.4915,14.4352,14.454,144163.2896
2007-07-13 09:40:00,38.54,38.68,38.51,38.66,100624.04106148904,14.454,14.5065,14.4427,14.499,100624.0411
2007-07-13 09:45:00,38.66,38.71,38.65,38.71,120082.32250607184,14.499,14.5177,14.4952,14.5177,120082.3225
2007-07-13 09:50:00,38.71,38.8,38.71,38.78,209095.89729123525,14.5177,14.5515,14.5177,14.544,209095.8973
2007-07-13 09:55:00,38.78,38.79,38.71,38.74,120297.33114081864,14.544,14.5477,14.5177,14.529,120297.3311
2007-07-13 10:00:00,38.75,38.87,38.75,38.84,143195.7507413498,14.5327,14.5777,14.5327,14.5665,143195.7507
2007-07-13 10:05:00,38.83,38.92,38.81,38.88,157601.32926938348,14.5627,14.5965,14.5552,14.5815,157601.3293
2007-07-13 10:10:00,38.88,39.0,38.87,39.0,298431.9850285188,14.5815,14.6265,14.5777,14.6265,298431.985
2007-07-13 10:15:00,39.0,39.13,38.99,39.11,388950.6202569096,14.6265,14.6752,14.6227,14.6677,388950.6203
2007-07-13 10:20:00,39.11,39.11,39.03,39.08,202860.64688357883,14.6677,14.6677,14.6377,14.6565,202860.6469
2007-07-13 10:25:00,39.07,39.11,39.05,39.09,145990.86299305782,14.6527,14.6677,14.6452,14.6602,145990.863
2007-07-13 10:30:00,39.1,39.12,39.06,39.12,250162.54652786857,14.664,14.6715,14.649,14.6715,250162.5465
2007-07-13 10:35:00,39.11,39.23,39.11,39.22,399056.0260900078,14.6677,14.7127,14.6677,14.709,399056.0261
2007-07-13 10:40:00,39.21,39.25,39.19,39.24,141798.19461549577,14.7052,14.7202,14.6977,14.7165,141798.1946
2007-07-13 10:45:00,39.24,39.31,39.24,39.28,116642.18435012353,14.7165,14.7427,14.7165,14.7315,116642.1844
2007-07-13 10:50:00,39.28,39.32,39.24,39.24,174587.01141437842,14.7315,14.7465,14.7165,14.7165,174587.0114
2007-07-13 10:55:00,39.24,39.24,39.14,39.17,184477.4086127299,14.7165,14.7165,14.679,14.6902,184477.4086
2007-07-13 11:00:00,39.17,39.19,39.05,39.05,332080.8363663885,14.6902,14.6977,14.6452,14.6452,332080.8364
2007-07-13 11:05:00,39.05,39.08,38.86,38.89,213718.5829382908,14.6452,14.6565,14.574,14.5852,213718.5829
2007-07-13 11:10:00,38.89,38.98,38.89,38.94,200495.5519013644,14.5852,14.619,14.5852,14.604,200495.5519
2007-07-13 11:15:00,38.93,39.0,38.93,39.0,54289.68027355979,14.6002,14.6265,14.6002,14.6265,54289.6803
2007-07-13 11:20:00,38.99,39.07,38.98,39.02,187917.54676867824,14.6227,14.6527,14.619,14.634,187917.5468
2007-07-13 11:25:00,39.01,39.05,38.98,39.0,167706.73510248173,14.6302,14.6452,14.619,14.6265,167706.7351
2007-07-13 11:30:00,39.0,39.0,38.95,38.98,128145.1463090758,14.6265,14.6265,14.6077,14.619,128145.1463
2007-07-13 11:35:00,38.99,39.03,38.98,38.99,84498.39345548119,14.6227,14.6377,14.619,14.6227,84498.3935
2007-07-13 11:40:00,38.99,39.02,38.84,38.99,64502.59042403144,14.6227,14.634,14.5665,14.6227,64502.5904
2007-07-13 11:45:00,38.99,39.01,38.95,38.97,47516.90827903649,14.6227,14.6302,14.6077,14.6152,47516.9083
2007-07-13 11:50:00,38.97,38.98,38.93,38.93,28381.13978657384,14.6152,14.619,14.6002,14.6002,28381.1398
2007-07-13 11:55:00,38.93,38.94,38.88,38.89,92238.70430636496,14.6002,14.604,14.5815,14.5852,92238.7043
2007-07-13 12:00:00,38.89,38.93,38.84,38.85,95893.85109706006,14.5852,14.6002,14.5665,14.5702,95893.8511
2007-07-13 12:05:00,38.85,38.87,38.84,38.86,24080.9670916384,14.5702,14.5777,14.5665,14.574,24080.9671
2007-07-13 12:10:00,38.87,38.92,38.86,38.92,85895.9495813352,14.5777,14.5965,14.574,14.5965,85895.9496
2007-07-13 12:15:00,38.91,38.92,38.88,38.9,71920.38832279504,14.5927,14.5965,14.5815,14.589,71920.3883
2007-07-13 12:20:00,38.89,38.93,38.85,38.87,57299.80116001459,14.5852,14.6002,14.5702,14.5777,57299.8012
2007-07-13 12:25:00,38.88,38.92,38.87,38.91,37088.98949381807,14.5815,14.5965,14.5777,14.5927,37088.9895
2007-07-13 12:30:00,38.9,38.91,38.86,38.89,48699.45577014373,14.589,14.5927,14.574,14.5852,48699.4558
2007-07-13 12:35:00,38.89,38.9,38.88,38.89,28273.63546920045,14.5852,14.589,14.5815,14.5852,28273.6355
2007-07-13 12:40:00,38.9,38.96,38.9,38.93,65900.14654988545,14.589,14.6115,14.589,14.6002,65900.1465
2007-07-13 12:45:00,38.94,38.97,38.93,38.97,21608.36779205053,14.604,14.6152,14.6002,14.6152,21608.3678
2007-07-13 12:50:00,38.96,38.98,38.95,38.98,54397.184590933175,14.6115,14.619,14.6077,14.619,54397.1846
2007-07-13 12:55:00,38.98,39.03,38.98,38.98,77510.6128262111,14.619,14.6377,14.619,14.619,77510.6128
2007-07-13 13:00:00,38.98,39.04,38.98,39.0,50204.516213371135,14.619,14.6415,14.619,14.6265,50204.5162
2007-07-13 13:05:00,38.99,39.0,38.96,38.97,29456.182960307688,14.6227,14.6265,14.6115,14.6152,29456.183
2007-07-13 13:10:00,38.96,38.97,38.94,38.95,27736.11388233352,14.6115,14.6152,14.604,14.6077,27736.1139
2007-07-13 13:15:00,38.94,38.96,38.94,38.95,31498.76499040201,14.604,14.6115,14.604,14.6077,31498.765
2007-07-13 13:20:00,38.95,39.01,38.94,39.01,36873.9808590713,14.6077,14.6302,14.604,14.6302,36873.9809
2007-07-13 13:25:00,39.0,39.01,38.97,38.97,24725.99299587872,14.6265,14.6302,14.6152,14.6152,24725.993
2007-07-13 13:30:00,38.97,38.98,38.94,38.97,31606.2693077754,14.6152,14.619,14.604,14.6152,31606.2693
2007-07-13 13:35:00,38.98,38.98,38.97,38.98,16770.673510248173,14.619,14.619,14.6152,14.619,16770.6735
2007-07-13 13:40:00,38.98,38.98,38.93,38.95,39024.06720653902,14.619,14.619,14.6002,14.6077,39024.0672
2007-07-13 13:45:00,38.95,38.96,38.9,38.91,51387.06370447837,14.6077,14.6115,14.589,14.5927,51387.0637
2007-07-13 13:50:00,38.91,38.92,38.86,38.86,92991.23452797864,14.5927,14.5965,14.574,14.574,92991.2345
2007-07-13 13:55:00,38.86,38.88,38.86,38.88,26553.566391226275,14.574,14.5815,14.574,14.5815,26553.5664
2007-07-13 14:00:00,38.88,38.9,38.84,38.85,34723.89451160359,14.5815,14.589,14.5665,14.5702,34723.8945
2007-07-13 14:05:00,38.86,38.86,38.84,38.85,51709.57665659853,14.574,14.574,14.5665,14.5702,51709.5767
2007-07-13 14:10:00,38.84,38.89,38.84,38.87,56117.25366890735,14.5665,14.5852,14.5665,14.5777,56117.2537
2007-07-13 14:15:00,38.87,38.9,38.86,38.88,44829.30034470185,14.5777,14.589,14.574,14.5815,44829.3003
2007-07-13 14:20:00,38.88,38.9,38.88,38.88,24833.4973132521,14.5815,14.589,14.5815,14.5815,24833.4973
2007-07-13 14:25:00,38.89,38.9,38.81,38.83,76758.08260459741,14.5852,14.589,14.5552,14.5627,76758.0826
2007-07-13 14:30:00,38.82,38.91,38.78,38.89,124274.9908836339,14.559,14.5927,14.544,14.5852,124274.9909
2007-07-13 14:35:00,38.88,38.88,38.84,38.85,58052.33138162829,14.5815,14.5815,14.5665,14.5702,58052.3314
2007-07-13 14:40:00,38.84,38.93,38.84,38.92,35261.41609847052,14.5665,14.6002,14.5665,14.5965,35261.4161
2007-07-13 14:45:00,38.92,38.93,38.86,38.87,56869.783890521045,14.5965,14.6002,14.574,14.5777,56869.7839
2007-07-13 14:50:00,38.87,38.95,38.86,38.92,62782.52134605726,14.5777,14.6077,14.574,14.5965,62782.5213
2007-07-13 14:55:00,38.92,38.96,38.9,38.95,44506.78739258169,14.5965,14.6115,14.589,14.6077,44506.7874
2007-07-13 15:00:00,38.95,38.97,38.94,38.96,69125.27607108702,14.6077,14.6152,14.604,14.6115,69125.2761
2007-07-13 15:05:00,38.96,38.98,38.92,38.97,53107.13278245255,14.6115,14.619,14.5965,14.6152,53107.1328
2007-07-13 15:10:00,38.97,38.98,38.95,38.98,123307.45202727342,14.6152,14.619,14.6077,14.619,123307.452
2007-07-13 15:15:00,38.98,38.99,38.97,38.98,73425.44876602245,14.619,14.6227,14.6152,14.619,73425.4488
2007-07-13 15:20:00,38.97,38.99,38.96,38.97,91056.15681525772,14.6152,14.6227,14.6115,14.6152,91056.1568
2007-07-13 15:25:00,38.97,38.98,38.96,38.98,72350.40559228859,14.6152,14.619,14.6115,14.619,72350.4056
2007-07-13 15:30:00,38.98,38.99,38.97,38.98,70307.82356219426,14.619,14.6227,14.6152,14.619,70307.8236
2007-07-13 15:35:00,38.97,38.99,38.96,38.99,120512.3397755654,14.6152,14.6227,14.6115,14.6227,120512.3398
2007-07-13 15:40:00,38.98,38.99,38.96,38.97,129327.69380018304,14.619,14.6227,14.6115,14.6152,129327.6938
2007-07-13 15:45:00,38.97,38.97,38.89,38.95,188777.58130766533,14.6152,14.6152,14.5852,14.6077,188777.5813
2007-07-13 15:50:00,38.95,38.97,38.9,38.91,127822.63335695564,14.6077,14.6152,14.589,14.5927,127822.6334
2007-07-13 15:55:00,38.9,38.92,38.84,38.84,328103.17662357324,14.589,14.5965,14.5665,14.5665,328103.1766
2007-07-16 09:30:00,39.38,39.63,39.31,39.51,1157283.9765244974,14.769,14.8627,14.7427,14.8177,1157283.9765
2007-07-16 09:35:00,39.51,39.76,39.44,39.7,626965.1789215856,14.8177,14.9115,14.7915,14.889,626965.1789
2007-07-16 09:40:00,39.7,40.11,39.7,40.06,1073323.104655883,14.889,15.0428,14.889,15.024,1073323.1047
2007-07-16 09:45:00,40.07,40.07,39.7,39.83,1191792.862401354,15.0278,15.0278,14.889,14.9378,1191792.8624
2007-07-16 09:50:00,39.83,39.89,39.68,39.77,636103.0458983233,14.9378,14.9603,14.8815,14.9152,636103.0459
2007-07-16 09:55:00,39.77,39.78,39.53,39.77,443885.32643470966,14.9152,14.919,14.8252,14.9152,443885.3264
2007-07-16 10:00:00,39.78,39.79,39.72,39.78,469578.8582869488,14.919,14.9227,14.8965,14.919,469578.8583
2007-07-16 10:05:00,39.78,39.89,39.76,39.88,317890.2664731016,14.919,14.9603,14.9115,14.9565,317890.2665
2007-07-16 10:10:00,39.88,39.88,39.78,39.84,287466.5446564334,14.9565,14.9565,14.919,14.9415,287466.5447
2007-07-16 10:15:00,39.85,39.96,39.84,39.91,429802.2608587961,14.9453,14.9865,14.9415,14.9678,429802.2609
2007-07-16 10:20:00,39.91,39.98,39.88,39.94,441735.2400872419,14.9678,14.994,14.9565,14.979,441735.2401
2007-07-16 10:25:00,39.94,40.04,39.91,40.03,377340.1539805839,14.979,15.0165,14.9678,15.0128,377340.154
2007-07-16 10:30:00,40.04,40.04,39.91,39.91,487317.0706535575,15.0165,15.0165,14.9678,14.9678,487317.0707
2007-07-16 10:35:00,39.91,40.0,39.85,40.0,281553.8072008972,14.9678,15.0015,14.9453,15.0015,281553.8072
2007-07-16 10:40:00,40.0,40.01,39.85,39.93,231134.2823527793,15.0015,15.0053,14.9453,14.9753,231134.2824
2007-07-16 10:45:00,39.92,39.94,39.85,39.88,228231.66578369788,14.9715,14.979,14.9453,14.9565,228231.6658
2007-07-16 10:50:00,39.89,39.89,39.81,39.85,344658.84149907465,14.9603,14.9603,14.9302,14.9453,344658.8415
2007-07-16 10:55:00,39.85,39.88,39.78,39.81,298001.9677590252,14.9453,14.9565,14.919,14.9302,298001.9678
2007-07-16 11:00:00,39.82,39.87,39.78,39.81,336058.4961092038,14.934,14.9528,14.919,14.9302,336058.4961
2007-07-16 11:05:00,39.81,39.82,39.65,39.69,323157.9780243975,14.9302,14.934,14.8702,14.8852,323157.978
2007-07-16 11:10:00,39.69,39.73,39.64,39.68,216513.69518999883,14.8852,14.9002,14.8665,14.8815,216513.6952
2007-07-16 11:15:00,39.68,39.78,39.68,39.78,234251.9075566075,14.8815,14.919,14.8815,14.919,234251.9076
2007-07-16 11:20:00,39.78,39.8,39.75,39.78,221028.87651968104,14.919,14.9265,14.9077,14.919,221028.8765
2007-07-16 11:25:00,39.78,39.79,39.73,39.73,142120.70756761593,14.919,14.9227,14.9002,14.9002,142120.7076
2007-07-16 11:30:00,39.72,39.78,39.71,39.78,78478.15168257158,14.8965,14.919,14.8927,14.919,78478.1517
2007-07-16 11:35:00,39.78,39.78,39.74,39.76,144270.79391508363,14.919,14.919,14.904,14.9115,144270.7939
2007-07-16 11:40:00,39.75,39.77,39.69,39.75,96646.38131867375,14.9077,14.9152,14.8852,14.9077,96646.3813
2007-07-16 11:45:00,39.75,39.76,39.72,39.74,213503.57430354404,14.9077,14.9115,14.8965,14.904,213503.5743
2007-07-16 11:50:00,39.73,39.73,39.63,39.64,148893.47956213923,14.9002,14.9002,14.8627,14.8665,148893.4796
2007-07-16 11:55:00,39.63,39.64,39.55,39.58,190712.6590203863,14.8627,14.8665,14.8327,14.844,190712.659
2007-07-16 12:00:00,39.58,39.66,39.58,39.66,75253.02216137001,14.844,14.874,14.844,14.874,75253.0222
2007-07-16 12:05:00,39.65,39.91,39.62,39.66,165449.14443764064,14.8702,14.9678,14.859,14.874,165449.1444
2007-07-16 12:10:00,39.67,39.73,39.67,39.71,153408.66089182143,14.8777,14.9002,14.8777,14.8927,153408.6609
2007-07-16 12:15:00,39.7,39.7,39.64,39.65,88691.06183304322,14.889,14.889,14.8665,14.8702,88691.0618
2007-07-16 12:20:00,39.65,39.68,39.64,39.68,115674.64549376303,14.8702,14.8815,14.8665,14.8815,115674.6455
2007-07-16 12:25:00,39.68,39.72,39.67,39.72,117932.23615860414,14.8815,14.8965,14.8777,14.8965,117932.2362
2007-07-16 12:30:00,39.72,39.73,39.69,39.72,178457.1668398203,14.8965,14.9002,14.8852,14.8965,178457.1668
2007-07-16 12:35:00,39.72,39.73,39.68,39.72,129542.7024349298,14.8965,14.9002,14.8815,14.8965,129542.7024
2007-07-16 12:40:00,39.72,39.74,39.7,39.71,88476.05319829645,14.8965,14.904,14.889,14.8927,88476.0532
2007-07-16 12:45:00,39.71,39.73,39.7,39.73,97183.9029055407,14.8927,14.9002,14.889,14.9002,97183.9029
2007-07-16 12:50:00,39.72,39.78,39.72,39.77,166631.69192874787,14.8965,14.919,14.8965,14.9152,166631.6919
2007-07-16 12:55:00,39.76,39.77,39.73,39.75,112127.0030204413,14.9115,14.9152,14.9002,14.9077,112127.003
2007-07-16 13:00:00,39.75,39.77,39.74,39.76,53322.14141719932,14.9077,14.9152,14.904,14.9115,53322.1414
2007-07-16 13:05:00,39.76,39.8,39.75,39.79,346271.4062596754,14.9115,14.9265,14.9077,14.9227,346271.4063
2007-07-16 13:10:00,39.79,39.81,39.76,39.77,164374.10126390678,14.9227,14.9302,14.9115,14.9152,164374.1013
2007-07-16 13:15:00,39.77,39.79,39.76,39.77,81273.2639342796,14.9152,14.9227,14.9115,14.9152,81273.2639
2007-07-16 13:20:00,39.78,39.81,39.77,39.78,124274.9908836339,14.919,14.9302,14.9152,14.919,124274.9909
2007-07-16 13:25:00,39.78,39.79,39.77,39.79,74823.00489187647,14.919,14.9227,14.9152,14.9227,74823.0049
2007-07-16 13:30:00,39.79,39.81,39.78,39.81,217051.21677686577,14.9227,14.9302,14.919,14.9302,217051.2168
2007-07-16 13:35:00,39.8,39.83,39.8,39.82,191787.70219412007,14.9265,14.9378,14.9265,14.934,191787.7022
2007-07-16 13:40:00,39.83,39.84,39.81,39.83,247904.95586302748,14.9378,14.9415,14.9302,14.9378,247904.9559
2007-07-16 13:45:00,39.83,39.86,39.82,39.83,156741.2947303964,14.9378,14.949,14.934,14.9378,156741.2947
2007-07-16 13:50:00,39.83,39.83,39.76,39.79,263815.5948342886,14.9378,14.9378,14.9115,14.9227,263815.5948
2007-07-16 13:55:00,39.79,39.81,39.68,39.71,437005.050122813,14.9227,14.9302,14.8815,14.8927,437005.0501
2007-07-16 14:00:00,39.71,39.77,39.69,39.74,533758.9357588601,14.8927,14.9152,14.8852,14.904,533758.9358
2007-07-16 14:05:00,39.74,39.77,39.74,39.77,215438.652016265,14.904,14.9152,14.904,14.9152,215438.652
2007-07-16 14:10:00,39.77,39.77,39.74,39.75,143840.7766455901,14.9152,14.9152,14.904,14.9077,143840.7766
2007-07-16 14:15:00,39.75,39.75,39.74,39.75,159751.41561685118,14.9077,14.9077,14.904,14.9077,159751.4156
2007-07-16 14:20:00,39.75,39.76,39.74,39.75,212213.52249506343,14.9077,14.9115,14.904,14.9077,212213.5225
2007-07-16 14:25:00,39.76,39.76,39.73,39.75,342186.2421994868,14.9115,14.9115,14.9002,14.9077,342186.2422
2007-07-16 14:30:00,39.75,39.75,39.72,39.73,144163.28959771025,14.9077,14.9077,14.8965,14.9002,144163.2896
2007-07-16 14:35:00,39.74,39.74,39.72,39.74,121264.86999717908,14.904,14.904,14.8965,14.904,121264.87
2007-07-16 14:40:00,39.73,39.77,39.73,39.75,248334.97313252103,14.9002,14.9152,14.9002,14.9077,248334.9731
2007-07-16 14:45:00,39.75,39.78,39.73,39.74,205655.75913528688,14.9077,14.919,14.9002,14.904,205655.7591
2007-07-16 14:50:00,39.74,39.76,39.71,39.73,215976.173603132,14.904,14.9115,14.8927,14.9002,215976.1736
2007-07-16 14:55:00,39.73,39.76,39.72,39.76,213288.56566879727,14.9002,14.9115,14.8965,14.9115,213288.5657
2007-07-16 15:00:00,39.77,39.78,39.74,39.75,206408.28935690052,14.9152,14.919,14.904,14.9077,206408.2894
2007-07-16 15:05:00,39.76,39.78,39.67,39.78,385402.9777835878,14.9115,14.919,14.8777,14.919,385402.9778
2007-07-16 15:10:00,39.78,39.78,39.76,39.78,164374.10126390678,14.919,14.919,14.9115,14.919,164374.1013
2007-07-16 15:15:00,39.78,39.79,39.77,39.79,294561.8296030769,14.919,14.9227,14.9152,14.9227,294561.8296
2007-07-16 15:20:00,39.79,39.89,39.79,39.82,486994.5577014373,14.9227,14.9603,14.9227,14.934,486994.5577
2007-07-16 15:25:00,39.82,39.86,39.8,39.83,476889.1518683391,14.934,14.949,14.9265,14.9378,476889.1519
2007-07-16 15:30:00,39.83,39.88,39.81,39.86,350034.0573677439,14.9378,14.9565,14.9302,14.949,350034.0574
2007-07-16 15:35:00,39.86,39.87,39.84,39.86,372072.442429288,14.949,14.9528,14.9415,14.949,372072.4424
2007-07-16 15:40:00,39.85,39.86,39.83,39.83,536984.0652800617,14.9453,14.949,14.9378,14.9378,536984.0653
2007-07-16 15:45:00,39.83,39.83,39.78,39.8,894328.4162291959,14.9378,14.9378,14.919,14.9265,894328.4162
2007-07-16 15:50:00,39.8,39.8,39.71,39.77,910991.5854220706,14.9265,14.9265,14.8927,14.9152,910991.5854
2007-07-16 15:55:00,39.78,39.8,39.75,39.78,1050424.6850553518,14.919,14.9265,14.9077,14.919,1050424.6851
2007-07-17 09:30:00,39.68,39.77,39.59,39.65,294454.3252857035,14.8815,14.9152,14.8477,14.8702,294454.3253
2007-07-17 09:35:00,39.65,39.69,39.56,39.69,424534.54930750025,14.8702,14.8852,14.8365,14.8852,424534.5493
2007-07-17 09:40:00,39.68,39.7,39.63,39.67,273921.0006673868,14.8815,14.889,14.8627,14.8777,273921.0007
2007-07-17 09:45:00,39.67,39.71,39.64,39.7,110084.42099034696,14.8777,14.8927,14.8665,14.889,110084.421
2007-07-17 09:50:00,39.7,39.71,39.66,39.67,145023.32413669734,14.889,14.8927,14.874,14.8777,145023.3241
2007-07-17 09:55:00,39.67,39.67,39.49,39.54,314235.1196824065,14.8777,14.8777,14.8102,14.829,314235.1197
2007-07-17 10:00:00,39.54,39.58,39.48,39.56,429479.747906676,14.829,14.844,14.8065,14.8365,429479.7479
2007-07-17 10:05:00,39.55,39.56,39.44,39.53,207913.349800128,14.8327,14.8365,14.7915,14.8252,207913.3498
2007-07-17 10:10:00,39.53,39.55,39.34,39.35,297249.4375374115,14.8252,14.8327,14.754,14.7577,297249.4375
2007-07-17 10:15:00,39.35,39.4,39.3,39.35,521073.4263088006,14.7577,14.7765,14.739,14.7577,521073.4263
2007-07-17 10:20:00,39.35,39.43,39.35,39.42,277791.1560928287,14.7577,14.7877,14.7577,14.784,277791.1561
2007-07-17 10:25:00,39.41,39.5,39.41,39.46,123414.9563446468,14.7802,14.814,14.7802,14.799,123414.9563
2007-07-17 10:30:00,39.46,39.52,39.45,39.49,148570.96661001907,14.799,14.8215,14.7952,14.8102,148570.9666
2007-07-17 10:35:00,39.48,39.51,39.47,39.48,166201.67465925432,14.8065,14.8177,14.8027,14.8065,166201.6747
2007-07-17 10:40:00,39.48,39.58,39.48,39.55,165986.66602450755,14.8065,14.844,14.8065,14.8327,165986.666
2007-07-17 10:45:00,39.55,39.56,39.49,39.49,128360.15494382256,14.8327,14.8365,14.8102,14.8102,128360.1549
2007-07-17 10:50:00,39.49,39.54,39.49,39.5,92668.7215758585,14.8102,14.829,14.8102,14.814,92668.7216
2007-07-17 10:55:00,39.5,39.51,39.45,39.45,75898.04806561032,14.814,14.8177,14.7952,14.7952,75898.0481
2007-07-17 11:00:00,39.45,39.48,39.39,39.48,131047.7628781572,14.7952,14.8065,14.7727,14.8065,131047.7629
2007-07-17 11:05:00,39.47,39.5,39.44,39.47,54827.20186042672,14.8027,14.814,14.7915,14.8027,54827.2019
2007-07-17 11:10:00,39.47,39.51,39.41,39.44,147710.93207103197,14.8027,14.8177,14.7802,14.7915,147710.9321
2007-07-17 11:15:00,39.44,39.45,39.3,39.3,214256.1045251577,14.7915,14.7952,14.739,14.739,214256.1045
2007-07-17 11:20:00,39.3,39.31,39.25,39.27,186089.9733733307,14.739,14.7427,14.7202,14.7277,186089.9734
2007-07-17 11:25:00,39.26,39.32,39.26,39.29,112664.52460730824,14.724,14.7465,14.724,14.7352,112664.5246
2007-07-17 11:30:00,39.29,39.3,39.27,39.29,60309.92204646939,14.7352,14.739,14.7277,14.7352,60309.922
2007-07-17 11:35:00,39.29,39.29,39.16,39.25,1400136.2294709757,14.7352,14.7352,14.6865,14.7202,1400136.2295
2007-07-17 11:40:00,39.25,39.26,39.16,39.24,235219.44641296795,14.7202,14.724,14.6865,14.7165,235219.4464
2007-07-17 11:45:00,39.24,39.25,39.16,39.23,251237.58970160244,14.7165,14.7202,14.6865,14.7127,251237.5897
2007-07-17 11:50:00,39.23,39.25,39.22,39.25,75360.5264787434,14.7127,14.7202,14.709,14.7202,75360.5265
2007-07-17 11:55:00,39.25,39.25,39.23,39.24,87078.49707244243,14.7202,14.7202,14.7127,14.7165,87078.4971
2007-07-17 12:00:00,39.24,39.25,39.21,39.23,139003.08236378775,14.7165,14.7202,14.7052,14.7127,139003.0824
2007-07-17 12:05:00,39.23,39.28,39.22,39.27,91056.15681525772,14.7127,14.7315,14.709,14.7277,91056.1568
2007-07-17 12:10:00,39.26,39.28,39.23,39.23,99656.50220512856,14.724,14.7315,14.7127,14.7127,99656.5022
2007-07-17 12:15:00,39.23,39.24,39.21,39.22,67512.71131048624,14.7127,14.7165,14.7052,14.709,67512.7113
2007-07-17 12:20:00,39.23,39.25,39.21,39.24,76220.56101773048,14.7127,14.7202,14.7052,14.7165,76220.561
2007-07-17 12:25:00,39.23,39.24,39.19,39.19,67512.71131048624,14.7127,14.7165,14.6977,14.6977,67512.7113
2007-07-17 12:30:00,39.19,39.22,39.15,39.21,367449.7567822324,14.6977,14.709,14.6827,14.7052,367449.7568
2007-07-17 12:35:00,39.21,39.22,39.16,39.18,423782.01908588654,14.7052,14.709,14.6865,14.694,423782.0191
2007-07-17 12:40:00,39.18,39.22,39.18,39.22,163084.04945542614,14.694,14.709,14.694,14.709,163084.0495
2007-07-17 12:45:00,39.21,39.22,39.19,39.2,196302.8835238024,14.7052,14.709,14.6977,14.7015,196302.8835
2007-07-17 12:50:00,39.21,39.23,39.21,39.22,77940.63009570465,14.7052,14.7127,14.7052,14.709,77940.6301
2007-07-17 12:55:00,39.23,39.23,39.21,39.22,38701.55425441886,14.7127,14.7127,14.7052,14.709,38701.5543
2007-07-17 13:00:00,39.21,39.23,39.18,39.22,204043.1943746861,14.7052,14.7127,14.694,14.709,204043.1944
2007-07-17 13:05:00,39.22,39.23,39.21,39.22,65040.11201089836,14.709,14.7127,14.7052,14.709,65040.112
2007-07-17 13:10:00,39.22,39.25,39.21,39.23,63642.55588504435,14.709,14.7202,14.7052,14.7127,63642.5559
2007-07-17 13:15:00,39.23,39.24,39.21,39.23,36013.946320084215,14.7127,14.7165,14.7052,14.7127,36013.9463
2007-07-17 13:20:00,39.22,39.24,39.21,39.21,63320.04293292419,14.709,14.7165,14.7052,14.7052,63320.0429
2007-07-17 13:25:00,39.21,39.22,39.2,39.22,242099.72272486464,14.7052,14.709,14.7015,14.709,242099.7227
2007-07-17 13:30:00,39.21,39.21,39.17,39.2,253817.6933185637,14.7052,14.7052,14.6902,14.7015,253817.6933
2007-07-17 13:35:00,39.2,39.22,39.19,39.22,302194.63613658724,14.7015,14.709,14.6977,14.709,302194.6361
2007-07-17 13:40:00,39.22,39.23,39.21,39.22,91701.18271949804,14.709,14.7127,14.7052,14.709,91701.1827
2007-07-17 13:45:00,39.22,39.3,39.21,39.29,140078.12553752158,14.709,14.739,14.7052,14.7352,140078.1255
2007-07-17 13:50:00,39.28,39.33,39.26,39.32,173941.9855101381,14.7315,14.7502,14.724,14.7465,173941.9855
2007-07-17 13:55:00,39.31,39.36,39.26,39.36,118362.25342809768,14.7427,14.7615,14.724,14.7615,118362.2534
2007-07-17 14:00:00,39.35,39.4,39.27,39.3,177382.12366608644,14.7577,14.7765,14.7277,14.739,177382.1237
2007-07-17 14:05:00,39.31,39.33,39.26,39.26,105031.71807379783,14.7427,14.7502,14.724,14.724,105031.7181
2007-07-17 14:10:00,39.25,39.33,39.25,39.33,59019.87023798876,14.7202,14.7502,14.7202,14.7502,59019.8702
2007-07-17 14:15:00,39.32,39.36,39.29,39.29,93636.26043221896,14.7465,14.7615,14.7352,14.7352,93636.2604
2007-07-17 14:20:00,39.29,39.31,39.28,39.3,50097.01189599775,14.7352,14.7427,14.7315,14.739,50097.0119
2007-07-17 14:25:00,39.3,39.37,39.29,39.36,89121.07910253677,14.739,14.7652,14.7352,14.7615,89121.0791
2007-07-17 14:30:00,39.37,39.38,39.34,39.38,68587.75448422009,14.7652,14.769,14.754,14.769,68587.7545
2007-07-17 14:35:00,39.38,39.45,39.37,39.42,101269.06696572936,14.769,14.7952,14.7652,14.784,101269.067
2007-07-17 14:40:00,39.42,39.45,39.4,39.41,143625.76801084334,14.784,14.7952,14.7765,14.7802,143625.768
2007-07-17 14:45:00,39.41,39.42,39.38,39.38,131800.2930997709,14.7802,14.784,14.769,14.769,131800.2931
2007-07-17 14:50:00,39.39,39.4,39.38,39.38,76865.5869219708,14.7727,14.7765,14.769,14.769,76865.5869
2007-07-17 14:55:00,39.38,39.4,39.35,39.38,153086.14793970127,14.769,14.7765,14.7577,14.769,153086.1479
2007-07-17 15:00:00,39.38,39.38,39.29,39.3,126532.581548475,14.769,14.769,14.7352,14.739,126532.5815
2007-07-17 15:05:00,39.3,39.4,39.3,39.39,101376.57128310272,14.739,14.7765,14.739,14.7727,101376.5713
2007-07-17 15:10:00,39.39,39.42,39.38,39.38,120512.3397755654,14.7727,14.784,14.769,14.769,120512.3398
2007-07-17 15:15:00,39.38,39.4,39.32,39.32,190712.6590203863,14.769,14.7765,14.7465,14.7465,190712.659
2007-07-17 15:20:00,39.33,39.34,39.25,39.29,209848.42751284887,14.7502,14.754,14.7202,14.7352,209848.4275
2007-07-17 15:25:00,39.28,39.32,39.26,39.3,143840.7766455901,14.7315,14.7465,14.724,14.739,143840.7766
2007-07-17 15:30:00,39.3,39.31,39.24,39.25,204795.7245962998,14.739,14.7427,14.7165,14.7202,204795.7246
2007-07-17 15:35:00,39.25,39.3,39.25,39.29,154591.20838292866,14.7202,14.739,14.7202,14.7352,154591.2084
2007-07-17 15:40:00,39.29,39.3,39.24,39.29,332188.34068376187,14.7352,14.739,14.7165,14.7352,332188.3407
2007-07-17 15:45:00,39.29,39.31,39.26,39.27,375405.0762678629,14.7352,14.7427,14.724,14.7277,375405.0763
2007-07-17 15:50:00,39.28,39.33,39.27,39.33,523546.0256083885,14.7315,14.7502,14.7277,14.7502,523546.0256
2007-07-17 15:55:00,39.33,39.34,39.29,39.32,215761.1649683852,14.7502,14.754,14.7352,14.7465,215761.165
2007-07-18 09:30:00,39.22,39.36,39.12,39.23,305204.75702304207,14.709,14.7615,14.6715,14.7127,305204.757
2007-07-18 09:35:00,39.23,39.25,39.17,39.19,102989.13604370352,14.7127,14.7202,14.6902,14.6977,102989.136
2007-07-18 09:40:00,39.19,39.26,39.18,39.18,146635.88889729814,14.6977,14.724,14.694,14.694,146635.8889
2007-07-18 09:45:00,39.18,39.19,39.11,39.12,202215.6209793385,14.694,14.6977,14.6677,14.6715,202215.621
2007-07-18 09:50:00,39.12,39.14,39.05,39.09,155236.23428716898,14.6715,14.679,14.6452,14.6602,155236.2343
2007-07-18 09:55:00,39.09,39.2,39.09,39.19,103526.65763057044,14.6602,14.7015,14.6602,14.6977,103526.6576
2007-07-18 10:00:00,39.2,39.27,39.18,39.21,201355.58644035147,14.7015,14.7277,14.694,14.7052,201355.5864
2007-07-18 10:05:00,39.22,39.24,39.11,39.17,187487.5294991847,14.709,14.7165,14.6677,14.6902,187487.5295
2007-07-18 10:10:00,39.16,39.2,39.08,39.16,184584.91293010328,14.6865,14.7015,14.6565,14.6865,184584.9129
2007-07-18 10:15:00,39.16,39.2,39.15,39.2,69770.30197532734,14.6865,14.7015,14.6827,14.7015,69770.302
2007-07-18 10:20:00,39.2,39.24,39.18,39.22,168996.78691096237,14.7015,14.7165,14.694,14.709,168996.7869
2007-07-18 10:25:00,39.21,39.26,39.19,39.22,102666.62309158336,14.7052,14.724,14.6977,14.709,102666.6231
2007-07-18 10:30:00,39.21,39.21,39.08,39.09,112234.50733781468,14.7052,14.7052,14.6565,14.6602,112234.5073
2007-07-18 10:35:00,39.1,39.2,39.07,39.13,253602.6846838169,14.664,14.7015,14.6527,14.6752,253602.6847
2007-07-18 10:40:00,39.14,39.17,39.05,39.07,203720.68142256595,14.679,14.6902,14.6452,14.6527,203720.6814
2007-07-18 10:45:00,39.07,39.09,38.95,39.0,271018.3840983054,14.6527,14.6602,14.6077,14.6265,271018.3841
2007-07-18 10:50:00,39.01,39.07,38.98,39.07,105031.71807379783,14.6302,14.6527,14.619,14.6527,105031.7181
2007-07-18 10:55:00,39.07,39.18,39.07,39.11,153946.18247868837,14.6527,14.694,14.6527,14.6677,153946.1825
2007-07-18 11:00:00,39.11,39.13,39.02,39.02,81488.27256902638,14.6677,14.6752,14.634,14.634,81488.2726
2007-07-18 11:05:00,39.02,39.11,39.0,39.1,87293.50570718921,14.634,14.6677,14.6265,14.664,87293.5057
2007-07-18 11:10:00,39.11,39.16,39.07,39.11,95356.32951019314,14.6677,14.6865,14.6527,14.6677,95356.3295
2007-07-18 11:15:00,39.11,39.12,39.07,39.07,64395.08610665805,14.6677,14.6715,14.6527,14.6527,64395.0861
2007-07-18 11:20:00,39.08,39.08,39.04,39.08,57514.80979476136,14.6565,14.6565,14.6415,14.6565,57514.8098
2007-07-18 11:25:00,39.07,39.1,38.97,38.99,133090.3449082515,14.6527,14.664,14.6152,14.6227,133090.3449
2007-07-18 11:30:00,39.0,39.02,38.87,38.89,230059.23917904543,14.6265,14.634,14.5777,14.5852,230059.2392
2007-07-18 11:35:00,38.89,38.94,38.8,38.94,173511.96824064455,14.5852,14.604,14.5515,14.604,173511.9682
2007-07-18 11:40:00,38.94,39.0,38.89,39.0,96861.38995342054,14.604,14.6265,14.5852,14.6265,96861.39
2007-07-18 11:45:00,39.0,39.03,38.96,38.98,48161.9341832768,14.6265,14.6377,14.6115,14.619,48161.9342
2007-07-18 11:50:00,38.97,38.98,38.89,38.9,32573.80816413588,14.6152,14.619,14.5852,14.589,32573.8082
2007-07-18 11:55:00,38.9,38.94,38.87,38.89,67297.70267573946,14.589,14.604,14.5777,14.5852,67297.7027
2007-07-18 12:00:00,38.89,38.97,38.87,38.96,60202.41772909601,14.5852,14.6152,14.5777,14.6115,60202.4177
2007-07-18 12:05:00,38.95,38.99,38.88,38.88,73317.94444864907,14.6077,14.6227,14.5815,14.5815,73317.9444
2007-07-18 12:10:00,38.88,38.9,38.84,38.88,118362.25342809768,14.5815,14.589,14.5665,14.5815,118362.2534
2007-07-18 12:15:00,38.87,38.92,38.74,38.76,349066.51851138345,14.5777,14.5965,14.529,14.5365,349066.5185
2007-07-18 12:20:00,38.76,38.88,38.75,38.78,189207.59857715887,14.5365,14.5815,14.5327,14.544,189207.5986
2007-07-18 12:25:00,38.79,38.91,38.79,38.9,104494.19648693092,14.5477,14.5927,14.5477,14.589,104494.1965
2007-07-18 12:30:00,38.9,38.98,38.86,38.96,66545.17245412576,14.589,14.619,14.574,14.6115,66545.1725
2007-07-18 12:35:00,38.96,38.99,38.94,38.96,109654.40372085344,14.6115,14.6227,14.604,14.6115,109654.4037
2007-07-18 12:40:00,38.96,38.99,38.95,38.97,39776.59742815272,14.6115,14.6227,14.6077,14.6152,39776.5974
2007-07-18 12:45:00,38.98,39.07,38.97,39.07,57837.32274688152,14.619,14.6527,14.6152,14.6527,57837.3227
2007-07-18 12:50:00,39.08,39.09,38.88,39.02,208988.39297386183,14.6565,14.6602,14.5815,14.634,208988.393
2007-07-18 12:55:00,39.02,39.03,38.98,39.02,33003.82543362942,14.634,14.6377,14.619,14.634,33003.8254
2007-07-18 13:00:00,39.02,39.05,38.98,38.98,46549.36942267602,14.634,14.6452,14.619,14.619,46549.3694
2007-07-18 13:05:00,38.99,38.99,38.96,38.98,74285.48330500953,14.6227,14.6227,14.6115,14.619,74285.4833
2007-07-18 13:10:00,38.98,38.98,38.9,38.94,1149866.1786257336,14.619,14.619,14.589,14.604,1149866.1786
2007-07-18 13:15:00,38.94,38.99,38.93,38.98,59127.37455536215,14.604,14.6227,14.6002,14.619,59127.3746
2007-07-18 13:20:00,38.98,38.98,38.95,38.98,61922.48680707018,14.619,14.619,14.6077,14.619,61922.4868
2007-07-18 13:25:00,38.98,39.01,38.95,38.96,120404.835458192,14.619,14.6302,14.6077,14.6115,120404.8355
2007-07-18 13:30:00,38.95,38.98,38.95,38.98,55794.74071678719,14.6077,14.619,14.6077,14.619,55794.7407
2007-07-18 13:35:00,38.98,39.05,38.98,39.03,59879.90477697585,14.619,14.6452,14.619,14.6377,59879.9048
2007-07-18 13:40:00,39.03,39.05,38.98,39.03,71597.8753706749,14.6377,14.6452,14.619,14.6377,71597.8754
2007-07-18 13:45:00,39.04,39.07,38.99,39.02,105139.22239117124,14.6415,14.6527,14.6227,14.634,105139.2224
2007-07-18 13:50:00,39.02,39.04,38.93,38.97,108149.34327762605,14.634,14.6415,14.6002,14.6152,108149.3433
2007-07-18 13:55:00,38.96,38.99,38.93,38.96,62460.0083939371,14.6115,14.6227,14.6002,14.6115,62460.0084
2007-07-18 14:00:00,38.96,38.98,38.92,38.97,50634.533482864674,14.6115,14.619,14.5965,14.6152,50634.5335
2007-07-18 14:05:00,38.97,38.98,38.89,38.9,153408.66089182143,14.6152,14.619,14.5852,14.589,153408.6609
2007-07-18 14:10:00,38.91,38.92,38.85,38.85,65255.12064564513,14.5927,14.5965,14.5702,14.5702,65255.1206
2007-07-18 14:15:00,38.85,38.85,38.79,38.8,132015.30173451768,14.5702,14.5702,14.5477,14.5515,132015.3017
2007-07-18 14:20:00,38.81,38.82,38.76,38.77,98258.94607927457,14.5552,14.559,14.5365,14.5402,98258.9461
2007-07-18 14:25:00,38.78,38.78,38.71,38.74,70845.34514906119,14.544,14.544,14.5177,14.529,70845.3451
2007-07-18 14:30:00,38.73,38.79,38.72,38.78,70952.84946643458,14.5252,14.5477,14.5215,14.544,70952.8495
2007-07-18 14:35:00,38.78,38.84,38.78,38.81,84820.90640760133,14.544,14.5665,14.544,14.5552,84820.9064
2007-07-18 14:40:00,38.8,38.82,38.7,38.71,129650.2067523032,14.5515,14.559,14.514,14.5177,129650.2068
2007-07-18 14:45:00,38.71,38.8,38.71,38.76,100516.53674411566,14.5177,14.5515,14.5177,14.5365,100516.5367
2007-07-18 14:50:00,38.75,38.84,38.72,38.83,98796.46766614149,14.5327,14.5665,14.5215,14.5627,98796.4677
2007-07-18 14:55:00,38.83,38.89,38.81,38.83,75468.03079611679,14.5627,14.5852,14.5552,14.5627,75468.0308
2007-07-18 15:00:00,38.84,38.85,38.79,38.82,76005.5523829837,14.5665,14.5702,14.5477,14.559,76005.5524
2007-07-18 15:05:00,38.82,38.83,38.8,38.82,60524.93068121616,14.559,14.5627,14.5515,14.559,60524.9307
2007-07-18 15:10:00,38.82,38.84,38.79,38.79,72565.41422703536,14.559,14.5665,14.5477,14.5477,72565.4142
2007-07-18 15:15:00,38.79,38.83,38.77,38.78,107719.3260081325,14.5477,14.5627,14.5402,14.544,107719.326
2007-07-18 15:20:00,38.78,38.8,38.73,38.77,193937.78854158783,14.544,14.5515,14.5252,14.5402,193937.7885
2007-07-18 15:25:00,38.78,38.84,38.77,38.77,151796.09613122063,14.544,14.5665,14.5402,14.5402,151796.0961
2007-07-18 15:30:00,38.77,38.84,38.74,38.84,174156.99414488487,14.5402,14.5665,14.529,14.5665,174156.9941
2007-07-18 15:35:00,38.84,38.86,38.79,38.79,327673.1593540797,14.5665,14.574,14.5477,14.5477,327673.1594
2007-07-18 15:40:00,38.8,38.84,38.73,38.83,347561.45806815603,14.5515,14.5665,14.5252,14.5627,347561.4581
2007-07-18 15:45:00,38.83,38.96,38.78,38.92,293379.28211196966,14.5627,14.6115,14.544,14.5965,293379.2821
2007-07-18 15:50:00,38.92,38.99,38.89,38.99,437972.5889791735,14.5965,14.6227,14.5852,14.6227,437972.589
2007-07-18 15:55:00,38.98,39.04,38.97,39.04,560742.5194195799,14.619,14.6415,14.6152,14.6415,560742.5194
2007-07-19 09:30:00,39.14,39.28,39.08,39.24,239842.13206002355,14.679,14.7315,14.6565,14.7165,239842.1321
2007-07-19 09:35:00,39.25,39.28,39.16,39.2,225006.53626249632,14.7202,14.7315,14.6865,14.7015,225006.5363
2007-07-19 09:40:00,39.19,39.25,39.19,39.22,260805.47394783376,14.6977,14.7202,14.6977,14.709,260805.4739
2007-07-19 09:45:00,39.22,39.24,39.2,39.23,141798.19461549577,14.709,14.7165,14.7015,14.7127,141798.1946
2007-07-19 09:50:00,39.23,39.24,39.17,39.23,122554.92180565972,14.7127,14.7165,14.6902,14.7127,122554.9218
2007-07-19 09:55:00,39.23,39.25,39.19,39.2,287466.5446564334,14.7127,14.7202,14.6977,14.7015,287466.5447
2007-07-19 10:00:00,39.21,39.25,39.19,39.24,102236.60582208984,14.7052,14.7202,14.6977,14.7165,102236.6058
2007-07-19 10:05:00,39.23,39.24,39.18,39.2,139003.08236378775,14.7127,14.7165,14.694,14.7015,139003.0824
2007-07-19 10:10:00,39.21,39.22,39.16,39.17,73640.45740076923,14.7052,14.709,14.6865,14.6902,73640.4574
2007-07-19 10:15:00,39.17,39.23,39.14,39.17,185014.93019959683,14.6902,14.7127,14.679,14.6902,185014.9302
2007-07-19 10:20:00,39.17,39.21,39.13,39.17,228016.6571489511,14.6902,14.7052,14.6752,14.6902,228016.6571
2007-07-19 10:25:00,39.17,39.26,39.16,39.24,104494.19648693092,14.6902,14.724,14.6865,14.7165,104494.1965
2007-07-19 10:30:00,39.24,39.25,39.21,39.23,205763.26345266023,14.7165,14.7202,14.7052,14.7127,205763.2635
2007-07-19 10:35:00,39.22,39.26,39.22,39.24,167061.7091982414,14.709,14.724,14.709,14.7165,167061.7092
2007-07-19 10:40:00,39.24,39.28,39.24,39.27,80198.22076054575,14.7165,14.7315,14.7165,14.7277,80198.2208
2007-07-19 10:45:00,39.27,39.27,39.16,39.21,145775.85435831104,14.7277,14.7277,14.6865,14.7052,145775.8544
2007-07-19 10:50:00,39.21,39.21,39.15,39.18,166201.67465925432,14.7052,14.7052,14.6827,14.694,166201.6747
2007-07-19 10:55:00,39.18,39.18,39.12,39.14,120942.35704505892,14.694,14.694,14.6715,14.679,120942.357
2007-07-19 11:00:00,39.14,39.3,39.13,39.29,202215.6209793385,14.679,14.739,14.6752,14.7352,202215.621
2007-07-19 11:05:00,39.3,39.42,39.25,39.38,305097.2527056687,14.739,14.784,14.7202,14.769,305097.2527
2007-07-19 11:10:00,39.37,39.53,39.37,39.47,276608.60860172147,14.7652,14.8252,14.7652,14.8027,276608.6086
2007-07-19 11:15:00,39.48,39.48,39.36,39.41,209095.89729123525,14.8065,14.8065,14.7615,14.7802,209095.8973
2007-07-19 11:20:00,39.41,39.47,39.38,39.44,140723.1514417619,14.7802,14.8027,14.769,14.7915,140723.1514
2007-07-19 11:25:00,39.43,39.46,39.38,39.39,55472.22776466703,14.7877,14.799,14.769,14.7727,55472.2278
2007-07-19 11:30:00,39.38,39.44,39.38,39.4,96001.35541443343,14.769,14.7915,14.769,14.7765,96001.3554
2007-07-19 11:35:00,39.4,39.49,39.38,39.43,132552.8233213846,14.7765,14.8102,14.769,14.7877,132552.8233
2007-07-19 11:40:00,39.44,39.52,39.44,39.49,163514.06672491968,14.7915,14.8215,14.7915,14.8102,163514.0667
2007-07-19 11:45:00,39.49,39.5,39.48,39.49,80628.2380300393,14.8102,14.814,14.8065,14.8102,80628.238
2007-07-19 11:50:00,39.5,39.51,39.49,39.51,53644.65436931948,14.814,14.8177,14.8102,14.8177,53644.6544
2007-07-19 11:55:00,39.51,39.58,39.51,39.58,145883.35867568443,14.8177,14.844,14.8177,14.844,145883.3587
2007-07-19 12:00:00,39.58,39.61,39.51,39.58,164696.61421602694,14.844,14.8552,14.8177,14.844,164696.6142
2007-07-19 12:05:00,39.58,39.64,39.56,39.63,136207.97011207973,14.844,14.8665,14.8365,14.8627,136207.9701
2007-07-19 12:10:00,39.64,39.66,39.61,39.63,148463.46229264568,14.8665,14.874,14.8552,14.8627,148463.4623
2007-07-19 12:15:00,39.63,39.64,39.59,39.62,118469.75774547108,14.8627,14.8665,14.8477,14.859,118469.7577
2007-07-19 12:20:00,39.61,39.63,39.54,39.56,151366.0788617271,14.8552,14.8627,14.829,14.8365,151366.0789
2007-07-19 12:25:00,39.56,39.59,39.52,39.57,116212.16708062997,14.8365,14.8477,14.8215,14.8402,116212.1671
2007-07-19 12:30:00,39.58,39.59,39.51,39.51,80413.22939529252,14.844,14.8477,14.8177,14.8177,80413.2294
2007-07-19 12:35:00,39.51,39.53,39.51,39.53,84928.41072497472,14.8177,14.8252,14.8177,14.8252,84928.4107
2007-07-19 12:40:00,39.53,39.53,39.51,39.52,69770.30197532734,14.8252,14.8252,14.8177,14.8215,69770.302
2007-07-19 12:45:00,39.51,39.52,39.45,39.46,114492.0980026558,14.8177,14.8215,14.7952,14.799,114492.098
2007-07-19 12:50:00,39.46,39.53,39.46,39.51,67620.21562785962,14.799,14.8252,14.799,14.8177,67620.2156
2007-07-19 12:55:00,39.51,39.51,39.49,39.5,31821.27794252217,14.8177,14.8177,14.8102,14.814,31821.2779
2007-07-19 13:00:00,39.51,39.53,39.5,39.51,93636.26043221896,14.8177,14.8252,14.814,14.8177,93636.2604
2007-07-19 13:05:00,39.51,39.53,39.48,39.53,94818.8079233262,14.8177,14.8252,14.8065,14.8252,94818.8079
2007-07-19 13:10:00,39.53,39.58,39.5,39.51,165234.13580289387,14.8252,14.844,14.814,14.8177,165234.1358
2007-07-19 13:15:00,39.51,39.52,39.49,39.51,58267.34001637506,14.8177,14.8215,14.8102,14.8177,58267.34
2007-07-19 13:20:00,39.52,39.54,39.51,39.54,44829.30034470185,14.8215,14.829,14.8177,14.829,44829.3003
2007-07-19 13:25:00,39.54,39.55,39.51,39.51,44721.79602732846,14.829,14.8327,14.8177,14.8177,44721.796
2007-07-19 13:30:00,39.52,39.53,39.5,39.52,44399.2830752083,14.8215,14.8252,14.814,14.8215,44399.2831
2007-07-19 13:35:00,39.51,39.52,39.51,39.52,66652.67677149914,14.8177,14.8215,14.8177,14.8215,66652.6768
2007-07-19 13:40:00,39.52,39.59,39.51,39.52,80520.73371266591,14.8215,14.8477,14.8177,14.8215,80520.7337
2007-07-19 13:45:00,39.52,39.53,39.51,39.53,46334.36078792925,14.8215,14.8252,14.8177,14.8252,46334.3608
2007-07-19 13:50:00,39.53,39.54,39.51,39.51,56117.25366890735,14.8252,14.829,14.8177,14.8177,56117.2537
2007-07-19 13:55:00,39.51,39.52,39.51,39.51,68050.23289735317,14.8177,14.8215,14.8177,14.8177,68050.2329
2007-07-19 14:00:00,39.52,39.52,39.48,39.49,136100.46579470634,14.8215,14.8215,14.8065,14.8102,136100.4658
2007-07-19 14:05:00,39.49,39.49,39.44,39.47,197915.4482844032,14.8102,14.8102,14.7915,14.8027,197915.4483
2007-07-19 14:10:00,39.47,39.47,39.36,39.37,259192.909187233,14.8027,14.8027,14.7615,14.7652,259192.9092
2007-07-19 14:15:00,39.37,39.38,39.34,39.34,134057.883764612,14.7652,14.769,14.754,14.754,134057.8838
2007-07-19 14:20:00,39.36,39.38,39.34,39.34,100301.52810936888,14.7615,14.769,14.754,14.754,100301.5281
2007-07-19 14:25:00,39.35,39.36,39.28,39.29,110299.42962509376,14.7577,14.7615,14.7315,14.7352,110299.4296
2007-07-19 14:30:00,39.29,39.3,39.23,39.24,132015.30173451768,14.7352,14.739,14.7127,14.7165,132015.3017
2007-07-19 14:35:00,39.24,39.28,39.2,39.23,142120.70756761593,14.7165,14.7315,14.7015,14.7127,142120.7076
2007-07-19 14:40:00,39.23,39.24,39.22,39.23,75468.03079611679,14.7127,14.7165,14.709,14.7127,75468.0308
2007-07-19 14:45:00,39.23,39.26,39.21,39.24,170501.84735418975,14.7127,14.724,14.7052,14.7165,170501.8474
2007-07-19 14:50:00,39.24,39.25,39.23,39.24,182864.84385212912,14.7165,14.7202,14.7127,14.7165,182864.8439
2007-07-19 14:55:00,39.23,39.24,39.23,39.24,81273.2639342796,14.7127,14.7165,14.7127,14.7165,81273.2639
2007-07-19 15:00:00,39.24,39.27,39.24,39.26,186842.5035949444,14.7165,14.7277,14.7165,14.724,186842.5036
2007-07-19 15:05:00,39.27,39.33,39.27,39.3,182112.31363051545,14.7277,14.7502,14.7277,14.739,182112.3136
2007-07-19 15:10:00,39.3,39.36,39.29,39.35,118039.74047597752,14.739,14.7615,14.7352,14.7577,118039.7405
2007-07-19 15:15:00,39.35,39.35,39.3,39.31,122232.40885353956,14.7577,14.7577,14.739,14.7427,122232.4089
2007-07-19 15:20:00,39.31,39.32,39.27,39.3,136745.49169894663,14.7427,14.7465,14.7277,14.739,136745.4917
2007-07-19 15:25:00,39.31,39.31,39.25,39.28,187595.03381655808,14.7427,14.7427,14.7202,14.7315,187595.0338
2007-07-19 15:30:00,39.27,39.29,39.23,39.24,164374.10126390678,14.7277,14.7352,14.7127,14.7165,164374.1013
2007-07-19 15:35:00,39.24,39.24,39.19,39.2,173834.4811927647,14.7165,14.7165,14.6977,14.7015,173834.4812
2007-07-19 15:40:00,39.19,39.3,39.19,39.26,379275.2316933048,14.6977,14.739,14.6977,14.724,379275.2317
2007-07-19 15:45:00,39.27,39.31,39.25,39.28,266395.6984512498,14.7277,14.7427,14.7202,14.7315,266395.6985
2007-07-19 15:50:00,39.28,39.33,39.28,39.32,249195.0076715081,14.7315,14.7502,14.7315,14.7465,249195.0077
2007-07-19 15:55:00,39.31,39.37,39.26,39.29,364009.61862628406,14.7427,14.7652,14.724,14.7352,364009.6186
2007-07-20 09:30:00,38.7,39.37,38.7,39.36,3050650.0141045665,14.514,14.7652,14.514,14.7615,3050650.0141
2007-07-20 09:35:00,39.34,39.38,39.3,39.38,97398.91154028746,14.754,14.769,14.739,14.769,97398.9115
2007-07-20 09:40:00,39.38,39.44,39.38,39.42,112342.01165518808,14.769,14.7915,14.769,14.784,112342.0117
2007-07-20 09:45:00,39.43,39.44,39.33,39.38,175447.0459533655,14.7877,14.7915,14.7502,14.769,175447.046
2007-07-20 09:50:00,39.38,39.52,39.38,39.46,174372.00277963164,14.769,14.8215,14.769,14.799,174372.0028
2007-07-20 09:55:00,39.46,39.48,39.36,39.44,111481.977116201,14.799,14.8065,14.7615,14.7915,111481.9771
2007-07-20 10:00:00,39.43,39.43,39.32,39.4,202538.1339314587,14.7877,14.7877,14.7465,14.7765,202538.1339
2007-07-20 10:05:00,39.41,39.46,39.38,39.4,76758.08260459741,14.7802,14.799,14.769,14.7765,76758.0826
2007-07-20 10:10:00,39.41,39.41,39.33,39.37,153623.6695265682,14.7802,14.7802,14.7502,14.7652,153623.6695
2007-07-20 10:15:00,39.37,39.39,39.34,39.39,118792.27069759124,14.7652,14.7727,14.754,14.7727,118792.2707
2007-07-20 10:20:00,39.38,39.39,39.33,39.34,121479.87863192588,14.769,14.7727,14.7502,14.754,121479.8786
2007-07-20 10:25:00,39.34,39.36,39.33,39.33,79015.67326943851,14.754,14.7615,14.7502,14.7502,79015.6733
2007-07-20 10:30:00,39.34,39.38,39.3,39.31,133412.85786037167,14.754,14.769,14.739,14.7427,133412.8579
2007-07-20 10:35:00,39.31,39.36,39.21,39.27,169426.8041804559,14.7427,14.7615,14.7052,14.7277,169426.8042
2007-07-20 10:40:00,39.26,39.37,39.23,39.31,133197.8492256249,14.724,14.7652,14.7127,14.7427,133197.8492
2007-07-20 10:45:00,39.3,39.33,39.26,39.32,106859.2914691454,14.739,14.7502,14.724,14.7465,106859.2915
2007-07-20 10:50:00,39.33,39.38,39.32,39.36,76543.07396985064,14.7502,14.769,14.7465,14.7615,76543.074
2007-07-20 10:55:00,39.35,39.44,39.35,39.38,239197.10615578323,14.7577,14.7915,14.7577,14.769,239197.1062
2007-07-20 11:00:00,39.37,39.41,39.35,39.38,89551.09637203031,14.7652,14.7802,14.7577,14.769,89551.0964
2007-07-20 11:05:00,39.38,39.52,39.38,39.52,129435.1981175564,14.769,14.8215,14.769,14.8215,129435.1981
2007-07-20 11:10:00,39.52,39.53,39.49,39.49,82348.30710801347,14.8215,14.8252,14.8102,14.8102,82348.3071
2007-07-20 11:15:00,39.49,39.5,39.43,39.44,147388.4191189118,14.8102,14.814,14.7877,14.7915,147388.4191
2007-07-20 11:20:00,39.44,39.45,39.38,39.39,240594.66228163723,14.7915,14.7952,14.769,14.7727,240594.6623
2007-07-20 11:25:00,39.38,39.47,39.32,39.47,170071.8300846962,14.769,14.8027,14.7465,14.8027,170071.8301
2007-07-20 11:30:00,39.46,39.5,39.43,39.46,88046.03592880291,14.799,14.814,14.7877,14.799,88046.0359
2007-07-20 11:35:00,39.46,39.47,39.34,39.38,168674.2739588422,14.799,14.8027,14.754,14.769,168674.274
2007-07-20 11:40:00,39.38,39.43,39.35,39.37,158676.37244311732,14.769,14.7877,14.7577,14.7652,158676.3724
2007-07-20 11:45:00,39.37,39.43,39.34,39.43,176414.58480972596,14.7652,14.7877,14.754,14.7877,176414.5848
2007-07-20 11:50:00,39.43,39.43,39.36,39.41,82563.31574276024,14.7877,14.7877,14.7615,14.7802,82563.3157
2007-07-20 11:55:00,39.41,39.46,39.37,39.38,53859.66300406625,14.7802,14.799,14.7652,14.769,53859.663
2007-07-20 12:00:00,39.38,39.38,39.28,39.3,180822.2618220348,14.769,14.769,14.7315,14.739,180822.2618
2007-07-20 12:05:00,39.3,39.4,39.29,39.38,100086.51947462212,14.739,14.7765,14.7352,14.769,100086.5195
2007-07-20 12:10:00,39.39,39.44,39.38,39.4,112987.0375594284,14.7727,14.7915,14.769,14.7765,112987.0376
2007-07-20 12:15:00,39.39,39.41,39.34,39.36,118254.7491107243,14.7727,14.7802,14.754,14.7615,118254.7491
2007-07-20 12:20:00,39.35,39.42,39.35,39.41,54397.184590933175,14.7577,14.784,14.7577,14.7802,54397.1846
2007-07-20 12:25:00,39.4,39.46,39.39,39.43,77403.10850883771,14.7765,14.799,14.7727,14.7877,77403.1085
2007-07-20 12:30:00,39.42,39.43,39.38,39.38,94388.79065383266,14.784,14.7877,14.769,14.769,94388.7907
2007-07-20 12:35:00,39.38,39.39,39.36,39.38,92668.7215758585,14.769,14.7727,14.7615,14.769,92668.7216
2007-07-20 12:40:00,39.38,39.39,39.35,39.36,73425.44876602245,14.769,14.7727,14.7577,14.7615,73425.4488
2007-07-20 12:45:00,39.36,39.39,39.34,39.34,95463.83382756652,14.7615,14.7727,14.754,14.754,95463.8338
2007-07-20 12:50:00,39.34,39.38,39.33,39.36,108364.3519123728,14.754,14.769,14.7502,14.7615,108364.3519
2007-07-20 12:55:00,39.36,39.37,39.26,39.31,208988.39297386183,14.7615,14.7652,14.724,14.7427,208988.393
2007-07-20 13:00:00,39.32,39.35,39.27,39.32,132875.33627350474,14.7465,14.7577,14.7277,14.7465,132875.3363
2007-07-20 13:05:00,39.32,39.33,39.28,39.31,95893.85109706006,14.7465,14.7502,14.7315,14.7427,95893.8511
2007-07-20 13:10:00,39.31,39.35,39.31,39.34,61062.45226808309,14.7427,14.7577,14.7427,14.754,61062.4523
2007-07-20 13:15:00,39.33,39.39,39.33,39.38,100194.0237919955,14.7502,14.7727,14.7502,14.769,100194.0238
2007-07-20 13:20:00,39.38,39.39,39.34,39.39,70092.81492744749,14.769,14.7727,14.754,14.7727,70092.8149
2007-07-20 13:25:00,39.39,39.39,39.32,39.37,69125.27607108702,14.7727,14.7727,14.7465,14.7652,69125.2761
2007-07-20 13:30:00,39.37,39.38,39.31,39.32,115244.6282242695,14.7652,14.769,14.7427,14.7465,115244.6282
2007-07-20 13:35:00,39.32,39.42,39.32,39.38,132660.327638758,14.7465,14.784,14.7465,14.769,132660.3276
2007-07-20 13:40:00,39.39,39.45,39.38,39.41,135885.45715995957,14.7727,14.7952,14.769,14.7802,135885.4572
2007-07-20 13:45:00,39.41,39.43,39.38,39.38,72565.41422703536,14.7802,14.7877,14.769,14.769,72565.4142
2007-07-20 13:50:00,39.38,39.43,39.34,39.36,107719.3260081325,14.769,14.7877,14.754,14.7615,107719.326
2007-07-20 13:55:00,39.36,39.39,39.33,39.38,51817.08097397192,14.7615,14.7727,14.7502,14.769,51817.081
2007-07-20 14:00:00,39.38,39.39,39.33,39.34,108149.34327762605,14.769,14.7727,14.7502,14.754,108149.3433
2007-07-20 14:05:00,39.34,39.5,39.29,39.43,261342.9955347007,14.754,14.814,14.7352,14.7877,261342.9955
2007-07-20 14:10:00,39.43,39.5,39.39,39.41,277468.64314070856,14.7877,14.814,14.7727,14.7802,277468.6431
2007-07-20 14:15:00,39.41,39.47,39.36,39.46,198775.4828233902,14.7802,14.8027,14.7615,14.799,198775.4828
2007-07-20 14:20:00,39.46,39.49,39.43,39.47,136637.98738157324,14.799,14.8102,14.7877,14.8027,136637.9874
2007-07-20 14:25:00,39.47,39.48,39.41,39.41,121909.8959014194,14.8027,14.8065,14.7802,14.7802,121909.8959
2007-07-20 14:30:00,39.42,39.51,39.4,39.51,145883.35867568443,14.784,14.8177,14.7765,14.8177,145883.3587
2007-07-20 14:35:00,39.51,39.52,39.46,39.46,162546.5278685592,14.8177,14.8215,14.799,14.799,162546.5279
2007-07-20 14:40:00,39.47,39.51,39.45,39.48,125350.03405736775,14.8027,14.8177,14.7952,14.8065,125350.0341
2007-07-20 14:45:00,39.47,39.49,39.46,39.48,110514.43825984052,14.8027,14.8102,14.799,14.8065,110514.4383
2007-07-20 14:50:00,39.48,39.5,39.46,39.48,81810.78552114654,14.8065,14.814,14.799,14.8065,81810.7855
2007-07-20 14:55:00,39.48,39.51,39.46,39.48,75253.02216137001,14.8065,14.8177,14.799,14.8065,75253.0222
2007-07-20 15:00:00,39.48,39.51,39.48,39.51,68480.2501668467,14.8065,14.8177,14.8065,14.8177,68480.2502
2007-07-20 15:05:00,39.51,39.52,39.47,39.48,177812.14093557998,14.8177,14.8215,14.8027,14.8065,177812.1409
2007-07-20 15:10:00,39.48,39.49,39.45,39.47,229306.7089574317,14.8065,14.8102,14.7952,14.8027,229306.709
2007-07-20 15:15:00,39.46,39.5,39.46,39.5,62782.52134605726,14.799,14.814,14.799,14.814,62782.5213
2007-07-20 15:20:00,39.49,39.51,39.47,39.47,162224.01491643905,14.8102,14.8177,14.8027,14.8027,162224.0149
2007-07-20 15:25:00,39.47,39.5,39.46,39.47,112557.02028993484,14.8027,14.814,14.799,14.8027,112557.0203
2007-07-20 15:30:00,39.47,39.48,39.4,39.4,252097.6242405896,14.8027,14.8065,14.7765,14.7765,252097.6242
2007-07-20 15:35:00,39.4,39.43,39.36,39.38,328425.6895756934,14.7765,14.7877,14.7615,14.769,328425.6896
2007-07-20 15:40:00,39.37,39.41,39.36,39.41,155666.25155666252,14.7652,14.7802,14.7615,14.7802,155666.2516
2007-07-20 15:45:00,39.41,39.43,39.38,39.39,266610.7070859966,14.7802,14.7877,14.769,14.7727,266610.7071
2007-07-20 15:50:00,39.39,39.42,39.36,39.37,342616.2594689803,14.7727,14.784,14.7615,14.7652,342616.2595
2007-07-20 15:55:00,39.37,39.38,39.33,39.36,302947.1663582009,14.7652,14.769,14.7502,14.7615,302947.1664
2007-07-23 09:30:00,39.49,39.77,39.49,39.7,365837.1920216317,14.8102,14.9152,14.8102,14.889,365837.192
2007-07-23 09:35:00,39.7,39.78,39.69,39.78,281983.82447039074,14.889,14.919,14.8852,14.919,281983.8245
2007-07-23 09:40:00,39.78,40.0,39.78,39.98,301979.62750184047,14.919,15.0015,14.919,14.994,301979.6275
2007-07-23 09:45:00,39.97,39.97,39.82,39.88,239197.10615578323,14.9903,14.9903,14.934,14.9565,239197.1062
2007-07-23 09:50:00,39.87,39.93,39.83,39.93,180177.2359177945,14.9528,14.9753,14.9378,14.9753,180177.2359
2007-07-23 09:55:00,39.92,39.99,39.92,39.98,143410.75937609657,14.9715,14.9978,14.9715,14.994,143410.7594
2007-07-23 10:00:00,39.98,40.06,39.95,39.99,447432.96890803135,14.994,15.024,14.9828,14.9978,447432.9689
2007-07-23 10:05:00,40.0,40.01,39.96,40.0,297249.4375374115,15.0015,15.0053,14.9865,15.0015,297249.4375
2007-07-23 10:10:00,40.0,40.03,39.91,39.96,190067.633116146,15.0015,15.0128,14.9678,14.9865,190067.6331
2007-07-23 10:15:00,39.95,40.07,39.95,40.04,259407.91782197976,14.9828,15.0278,14.9828,15.0165,259407.9178
2007-07-23 10:20:00,40.04,40.12,40.03,40.08,198775.4828233902,15.0165,15.0465,15.0128,15.0315,198775.4828
2007-07-23 10:25:00,40.08,40.09,40.04,40.07,105784.24829541155,15.0315,15.0353,15.0165,15.0278,105784.2483
2007-07-23 10:30:00,40.07,40.16,40.07,40.16,240164.6450121437,15.0278,15.0615,15.0278,15.0615,240164.645
2007-07-23 10:35:00,40.16,40.32,40.15,40.31,582673.4001637506,15.0615,15.1215,15.0578,15.1178,582673.4002
2007-07-23 10:40:00,40.31,40.31,40.26,40.3,192217.71946361367,15.1178,15.1178,15.099,15.114,192217.7195
2007-07-23 10:45:00,40.3,40.31,40.22,40.23,205870.76777003365,15.114,15.1178,15.084,15.0878,205870.7678
2007-07-23 10:50:00,40.23,40.3,40.18,40.19,221996.41537604152,15.0878,15.114,15.069,15.0728,221996.4154
2007-07-23 10:55:00,40.18,40.22,40.15,40.19,204580.71596155304,15.069,15.084,15.0578,15.0728,204580.716
2007-07-23 11:00:00,40.19,40.2,40.14,40.14,124059.98224888711,15.0728,15.0765,15.054,15.054,124059.9822
2007-07-23 11:05:00,40.14,40.15,40.04,40.06,174372.00277963164,15.054,15.0578,15.0165,15.024,174372.0028
2007-07-23 11:10:00,40.06,40.08,40.0,40.02,228446.67441844463,15.024,15.0315,15.0015,15.009,228446.6744
2007-07-23 11:15:00,40.02,40.06,39.96,39.97,189315.10289453223,15.009,15.024,14.9865,14.9903,189315.1029
2007-07-23 11:20:00,39.97,40.01,39.9,39.91,157386.3206346367,14.9903,15.0053,14.964,14.9678,157386.3206
2007-07-23 11:25:00,39.91,39.94,39.81,39.84,256827.81420501848,14.9678,14.979,14.9302,14.9415,256827.8142
2007-07-23 11:30:00,39.83,39.95,39.83,39.93,214901.1304293981,14.9378,14.9828,14.9378,14.9753,214901.1304
2007-07-23 11:35:00,39.93,39.96,39.85,39.85,107181.80442126557,14.9753,14.9865,14.9453,14.9453,107181.8044
2007-07-23 11:40:00,39.85,39.86,39.82,39.85,63427.547250297575,14.9453,14.949,14.934,14.9453,63427.5473
2007-07-23 11:45:00,39.85,39.85,39.78,39.79,67190.19835836608,14.9453,14.9453,14.919,14.9227,67190.1984
2007-07-23 11:50:00,39.79,39.86,39.79,39.86,119759.8095539517,14.9227,14.949,14.9227,14.949,119759.8096
2007-07-23 11:55:00,39.86,39.87,39.79,39.79,87401.0100245626,14.949,14.9528,14.9227,14.9227,87401.01
2007-07-23 12:00:00,39.79,39.82,39.78,39.8,51387.06370447837,14.9227,14.934,14.919,14.9265,51387.0637
2007-07-23 12:05:00,39.8,39.81,39.77,39.79,84820.90640760133,14.9265,14.9302,14.9152,14.9227,84820.9064
2007-07-23 12:10:00,39.79,39.89,39.79,39.88,186519.99064282424,14.9227,14.9603,14.9227,14.9565,186519.9906
2007-07-23 12:15:00,39.88,39.91,39.86,39.87,77295.60419146433,14.9565,14.9678,14.949,14.9528,77295.6042
2007-07-23 12:20:00,39.87,39.9,39.81,39.85,95786.34677968668,14.9528,14.964,14.9302,14.9453,95786.3468
2007-07-23 12:25:00,39.85,39.9,39.84,39.86,116642.18435012353,14.9453,14.964,14.9415,14.949,116642.1844
2007-07-23 12:30:00,39.85,39.92,39.85,39.91,66115.15518463223,14.9453,14.9715,14.9453,14.9678,66115.1552
2007-07-23 12:35:00,39.91,39.97,39.91,39.97,43861.76148834138,14.9678,14.9903,14.9678,14.9903,43861.7615
2007-07-23 12:40:00,39.97,40.0,39.96,39.97,60309.92204646939,14.9903,15.0015,14.9865,14.9903,60309.922
2007-07-23 12:45:00,39.97,40.0,39.95,39.98,102989.13604370352,14.9903,15.0015,14.9828,14.994,102989.136
2007-07-23 12:50:00,39.98,40.0,39.98,39.99,44721.79602732846,14.994,15.0015,14.994,14.9978,44721.796
2007-07-23 12:55:00,39.99,40.0,39.86,39.89,94281.28633645928,14.9978,15.0015,14.949,14.9603,94281.2863
2007-07-23 13:00:00,39.89,39.93,39.88,39.91,60417.42636384278,14.9603,14.9753,14.9565,14.9678,60417.4264
2007-07-23 13:05:00,39.91,39.93,39.84,39.84,58912.365920615375,14.9678,14.9753,14.9415,14.9415,58912.3659
2007-07-23 13:10:00,39.84,39.89,39.82,39.87,74607.9962571297,14.9415,14.9603,14.934,14.9528,74607.9963
2007-07-23 13:15:00,39.86,39.88,39.85,39.86,28488.644103947216,14.949,14.9565,14.9453,14.949,28488.6441
2007-07-23 13:20:00,39.86,39.91,39.84,39.91,38379.04130229871,14.949,14.9678,14.9415,14.9678,38379.0413
2007-07-23 13:25:00,39.9,39.91,39.84,39.86,44829.30034470185,14.964,14.9678,14.9415,14.949,44829.3003
2007-07-23 13:30:00,39.85,39.89,39.83,39.88,53752.15868669286,14.9453,14.9603,14.9378,14.9565,53752.1587
2007-07-23 13:35:00,39.88,39.94,39.87,39.94,67727.71994523301,14.9565,14.979,14.9528,14.979,67727.7199
2007-07-23 13:40:00,39.93,39.98,39.91,39.92,65470.12928039191,14.9753,14.994,14.9678,14.9715,65470.1293
2007-07-23 13:45:00,39.92,39.93,39.91,39.92,59664.896142229074,14.9715,14.9753,14.9678,14.9715,59664.8961
2007-07-23 13:50:00,39.92,39.95,39.92,39.95,55794.74071678719,14.9715,14.9828,14.9715,14.9828,55794.7407
2007-07-23 13:55:00,39.95,39.96,39.94,39.96,73210.44013127568,14.9828,14.9865,14.979,14.9865,73210.4401
2007-07-23 14:00:00,39.96,39.96,39.91,39.92,148033.44502315213,14.9865,14.9865,14.9678,14.9715,148033.445
2007-07-23 14:05:00,39.92,39.92,39.83,39.86,84068.37618598764,14.9715,14.9715,14.9378,14.949,84068.3762
2007-07-23 14:10:00,39.86,39.88,39.82,39.83,121157.3656798057,14.949,14.9565,14.934,14.9378,121157.3657
2007-07-23 14:15:00,39.82,39.87,39.79,39.85,116857.19298487029,14.934,14.9528,14.9227,14.9453,116857.193
2007-07-23 14:20:00,39.85,39.89,39.83,39.86,141798.19461549577,14.9453,14.9603,14.9378,14.949,141798.1946
2007-07-23 14:25:00,39.86,39.88,39.83,39.84,65685.13791513868,14.949,14.9565,14.9378,14.9415,65685.1379
2007-07-23 14:30:00,39.84,39.89,39.84,39.86,60417.42636384278,14.9415,14.9603,14.9415,14.949,60417.4264
2007-07-23 14:35:00,39.86,39.93,39.86,39.91,88368.54888092306,14.949,14.9753,14.949,14.9678,88368.5489
2007-07-23 14:40:00,39.92,39.93,39.89,39.91,70630.33651431442,14.9715,14.9753,14.9603,14.9678,70630.3365
2007-07-23 14:45:00,39.91,39.96,39.91,39.96,81058.25529953283,14.9678,14.9865,14.9678,14.9865,81058.2553
2007-07-23 14:50:00,39.95,39.96,39.9,39.9,56439.76662102751,14.9828,14.9865,14.964,14.964,56439.7666
2007-07-23 14:55:00,39.91,39.92,39.9,39.91,43754.25717096799,14.9678,14.9715,14.964,14.9678,43754.2572
2007-07-23 15:00:00,39.91,39.92,39.86,39.88,118684.76638021784,14.9678,14.9715,14.949,14.9565,118684.7664
2007-07-23 15:05:00,39.88,39.88,39.82,39.86,88906.07046778999,14.9565,14.9565,14.934,14.949,88906.0705
2007-07-23 15:10:00,39.86,39.86,39.78,39.81,386370.5166399483,14.949,14.949,14.919,14.9302,386370.5166
2007-07-23 15:15:00,39.82,39.87,39.81,39.84,161793.99764694553,14.934,14.9528,14.9302,14.9415,161793.9976
2007-07-23 15:20:00,39.84,39.88,39.83,39.87,123844.97361414036,14.9415,14.9565,14.9378,14.9528,123844.9736
2007-07-23 15:25:00,39.87,39.89,39.83,39.86,99656.50220512856,14.9528,14.9603,14.9378,14.949,99656.5022
2007-07-23 15:30:00,39.86,39.86,39.81,39.85,114707.10663740255,14.949,14.949,14.9302,14.9453,114707.1066
2007-07-23 15:35:00,39.85,39.86,39.79,39.84,218878.7901722133,14.9453,14.949,14.9227,14.9415,218878.7902
2007-07-23 15:40:00,39.84,39.89,39.83,39.83,238982.09752103648,14.9415,14.9603,14.9378,14.9378,238982.0975
2007-07-23 15:45:00,39.83,39.83,39.74,39.78,297786.95912427845,14.9378,14.9378,14.904,14.919,297786.9591
2007-07-23 15:50:00,39.77,39.82,39.74,39.77,229951.73486167207,14.9152,14.934,14.904,14.9152,229951.7349
2007-07-23 15:55:00,39.77,39.79,39.75,39.78,245862.3738329332,14.9152,14.9227,14.9077,14.919,245862.3738
2007-07-24 09:30:00,39.53,39.91,39.5,39.9,218233.76426797305,14.8252,14.9678,14.814,14.964,218233.7643
2007-07-24 09:35:00,39.92,40.06,39.9,40.0,169749.31713257605,14.9715,15.024,14.964,15.0015,169749.3171
2007-07-24 09:40:00,40.0,40.12,39.98,40.06,139755.61258540145,15.0015,15.0465,14.994,15.024,139755.6126
2007-07-24 09:45:00,40.07,40.12,40.04,40.09,117287.21025436385,15.0278,15.0465,15.0165,15.0353,117287.2103
2007-07-24 09:50:00,40.08,40.16,40.05,40.16,694047.8729625782,15.0315,15.0615,15.0203,15.0615,694047.873
2007-07-24 09:55:00,40.15,40.26,40.14,40.26,157171.3119998899,15.0578,15.099,15.054,15.099,157171.312
2007-07-24 10:00:00,40.26,40.41,40.22,40.34,202108.11666196515,15.099,15.1553,15.084,15.129,202108.1167
2007-07-24 10:05:00,40.34,40.35,40.18,40.23,151688.59181384725,15.129,15.1328,15.069,15.0878,151688.5918
2007-07-24 10:10:00,40.22,40.28,40.22,40.25,114492.0980026558,15.084,15.1065,15.084,15.0953,114492.098
2007-07-24 10:15:00,40.26,40.35,40.25,40.34,264353.1164211555,15.099,15.1328,15.0953,15.129,264353.1164
2007-07-24 10:20:00,40.33,40.36,40.3,40.31,142013.20325024254,15.1253,15.1365,15.114,15.1178,142013.2033
2007-07-24 10:25:00,40.31,40.35,40.31,40.33,73210.44013127568,15.1178,15.1328,15.1178,15.1253,73210.4401
2007-07-24 10:30:00,40.33,40.36,40.32,40.34,118039.74047597752,15.1253,15.1365,15.1215,15.129,118039.7405
2007-07-24 10:35:00,40.35,40.44,40.34,40.44,139863.11690277484,15.1328,15.1665,15.129,15.1665,139863.1169
2007-07-24 10:40:00,40.44,40.46,40.39,40.44,218018.75563322625,15.1665,15.174,15.1478,15.1665,218018.7556
2007-07-24 10:45:00,40.44,40.44,40.34,40.37,138680.5694116676,15.1665,15.1665,15.129,15.1403,138680.5694
2007-07-24 10:50:00,40.36,40.4,40.34,40.37,107934.33464287929,15.1365,15.1515,15.129,15.1403,107934.3346
2007-07-24 10:55:00,40.37,40.44,40.37,40.44,139755.61258540145,15.1403,15.1665,15.1403,15.1665,139755.6126
2007-07-24 11:00:00,40.44,40.47,40.4,40.44,118147.24479335092,15.1665,15.1778,15.1515,15.1665,118147.2448
2007-07-24 11:05:00,40.44,40.45,40.4,40.42,133627.86649511845,15.1665,15.1703,15.1515,15.159,133627.8665
2007-07-24 11:10:00,40.43,40.43,40.38,40.41,92238.70430636496,15.1628,15.1628,15.144,15.1553,92238.7043
2007-07-24 11:15:00,40.42,40.46,40.39,40.43,183939.88702586296,15.159,15.174,15.1478,15.1628,183939.887
2007-07-24 11:20:00,40.43,40.43,40.36,40.38,195657.857619562,15.1628,15.1628,15.1365,15.144,195657.8576
2007-07-24 11:25:00,40.37,40.4,40.31,40.37,159966.42425159796,15.1403,15.1515,15.1178,15.1403,159966.4243
2007-07-24 11:30:00,40.37,40.37,40.31,40.36,96431.372683927,15.1403,15.1403,15.1178,15.1365,96431.3727
2007-07-24 11:35:00,40.35,40.4,40.32,40.38,126855.09450059517,15.1328,15.1515,15.1215,15.144,126855.0945
2007-07-24 11:40:00,40.37,40.4,40.37,40.4,65577.63359776529,15.1403,15.1515,15.1403,15.1515,65577.6336
2007-07-24 11:45:00,40.41,40.41,40.31,40.31,104494.19648693092,15.1553,15.1553,15.1178,15.1178,104494.1965
2007-07-24 11:50:00,40.31,40.38,40.31,40.37,233391.8730176204,15.1178,15.144,15.1178,15.1403,233391.873
2007-07-24 11:55:00,40.37,40.44,40.36,40.43,86218.46253345536,15.1403,15.1665,15.1365,15.1628,86218.4625
2007-07-24 12:00:00,40.43,40.45,40.42,40.43,122447.41748828634,15.1628,15.1703,15.159,15.1628,122447.4175
2007-07-24 12:05:00,40.43,40.44,40.41,40.43,83100.83732962716,15.1628,15.1665,15.1553,15.1628,83100.8373
2007-07-24 12:10:00,40.43,40.44,40.39,40.44,154053.68679606175,15.1628,15.1665,15.1478,15.1665,154053.6868
2007-07-24 12:15:00,40.44,40.44,40.41,40.41,119222.28796708476,15.1665,15.1665,15.1553,15.1553,119222.288
2007-07-24 12:20:00,40.41,40.43,40.4,40.4,113739.56778104207,15.1553,15.1628,15.1515,15.1515,113739.5678
2007-07-24 12:25:00,40.4,40.43,40.39,40.41,97828.928809781,15.1515,15.1628,15.1478,15.1553,97828.9288
2007-07-24 12:30:00,40.41,40.46,40.4,40.46,202000.61234459176,15.1553,15.174,15.1515,15.174,202000.6123
2007-07-24 12:35:00,40.46,40.46,40.39,40.39,124597.50383575405,15.174,15.174,15.1478,15.1478,124597.5038
2007-07-24 12:40:00,40.4,40.4,40.35,40.35,94173.78201908588,15.1515,15.1515,15.1328,15.1328,94173.782
2007-07-24 12:45:00,40.35,40.37,40.31,40.33,82133.2984732667,15.1328,15.1403,15.1178,15.1253,82133.2985
2007-07-24 12:50:00,40.32,40.36,40.32,40.36,93636.26043221896,15.1215,15.1365,15.1215,15.1365,93636.2604
2007-07-24 12:55:00,40.36,40.37,40.32,40.33,140615.64712438852,15.1365,15.1403,15.1215,15.1253,140615.6471
2007-07-24 13:00:00,40.33,40.42,40.33,40.39,111589.4814335744,15.1253,15.159,15.1253,15.1478,111589.4814
2007-07-24 13:05:00,40.39,40.4,40.34,40.35,128145.1463090758,15.1478,15.1515,15.129,15.1328,128145.1463
2007-07-24 13:10:00,40.34,40.36,40.33,40.34,115352.13254164287,15.129,15.1365,15.1253,15.129,115352.1325
2007-07-24 13:15:00,40.34,40.39,40.32,40.34,136207.97011207973,15.129,15.1478,15.1215,15.129,136207.9701
2007-07-24 13:20:00,40.33,40.38,40.32,40.34,101054.05833098256,15.1253,15.144,15.1215,15.129,101054.0583
2007-07-24 13:25:00,40.33,40.43,40.33,40.33,106106.76124753171,15.1253,15.1628,15.1253,15.1253,106106.7612
2007-07-24 13:30:00,40.33,40.41,40.33,40.41,113739.56778104207,15.1253,15.1553,15.1253,15.1553,113739.5678
2007-07-24 13:35:00,40.41,40.43,40.38,40.4,70522.83219694103,15.1553,15.1628,15.144,15.1515,70522.8322
2007-07-24 13:40:00,40.4,40.42,40.36,40.36,56762.27957314767,15.1515,15.159,15.1365,15.1365,56762.2796
2007-07-24 13:45:00,40.36,40.4,40.32,40.36,213288.56566879727,15.1365,15.1515,15.1215,15.1365,213288.5657
2007-07-24 13:50:00,40.36,40.36,40.29,40.31,252957.6587795766,15.1365,15.1365,15.1103,15.1178,252957.6588
2007-07-24 13:55:00,40.32,40.41,40.31,40.4,120404.835458192,15.1215,15.1553,15.1178,15.1515,120404.8355
2007-07-24 14:00:00,40.4,40.4,40.32,40.33,162869.04082067937,15.1515,15.1515,15.1215,15.1253,162869.0408
2007-07-24 14:05:00,40.33,40.41,40.3,40.39,178564.6711571937,15.1253,15.1553,15.114,15.1478,178564.6712
2007-07-24 14:10:00,40.39,40.41,40.37,40.39,61062.45226808309,15.1478,15.1553,15.1403,15.1478,61062.4523
2007-07-24 14:15:00,40.39,40.4,40.32,40.33,197592.93533228297,15.1478,15.1515,15.1215,15.1253,197592.9353
2007-07-24 14:20:00,40.33,40.39,40.32,40.34,144163.28959771025,15.1253,15.1478,15.1215,15.129,144163.2896
2007-07-24 14:25:00,40.34,40.41,40.33,40.37,209095.89729123525,15.129,15.1553,15.1253,15.1403,209095.8973
2007-07-24 14:30:00,40.37,40.4,40.36,40.37,76758.08260459741,15.1403,15.1515,15.1365,15.1403,76758.0826
2007-07-24 14:35:00,40.38,40.41,40.37,40.38,109761.90803822684,15.144,15.1553,15.1403,15.144,109761.908
2007-07-24 14:40:00,40.38,40.41,40.33,40.4,250807.5724321089,15.144,15.1553,15.1253,15.1515,250807.5724
2007-07-24 14:45:00,40.4,40.43,40.37,40.42,192217.71946361367,15.1515,15.1628,15.1403,15.159,192217.7195
2007-07-24 14:50:00,40.42,40.44,40.4,40.44,86325.96685082874,15.159,15.1665,15.1515,15.1665,86325.9669
2007-07-24 14:55:00,40.44,40.44,40.4,40.41,157063.80768251655,15.1665,15.1665,15.1515,15.1553,157063.8077
2007-07-24 15:00:00,40.41,40.41,40.33,40.37,305312.26134041545,15.1553,15.1553,15.1253,15.1403,305312.2613
2007-07-24 15:05:00,40.37,40.41,40.32,40.34,318642.7966947153,15.1403,15.1553,15.1215,15.129,318642.7967
2007-07-24 15:10:00,40.33,40.38,40.31,40.32,341971.23356474,15.1253,15.144,15.1178,15.1215,341971.2336
2007-07-24 15:15:00,40.32,40.41,40.3,40.38,241454.69682062435,15.1215,15.1553,15.114,15.144,241454.6968
2007-07-24 15:20:00,40.37,40.4,40.31,40.34,257687.8487440056,15.1403,15.1515,15.1178,15.129,257687.8487
2007-07-24 15:25:00,40.34,40.36,40.28,40.31,291336.7000818753,15.129,15.1365,15.1065,15.1178,291336.7001
2007-07-24 15:30:00,40.31,40.33,40.28,40.3,247689.9472282807,15.1178,15.1253,15.1065,15.114,247689.9472
2007-07-24 15:35:00,40.3,40.31,40.19,40.19,422384.4629600325,15.114,15.1178,15.0728,15.0728,422384.463
2007-07-24 15:40:00,40.19,40.19,40.07,40.1,521395.9392609208,15.0728,15.0728,15.0278,15.039,521395.9393
2007-07-24 15:45:00,40.11,40.21,40.08,40.19,297034.42890266475,15.0428,15.0803,15.0315,15.0728,297034.4289
2007-07-24 15:50:00,40.19,40.19,40.09,40.1,467643.7805742279,15.0728,15.0728,15.0353,15.039,467643.7806
2007-07-24 15:55:00,40.09,40.15,40.04,40.11,656313.8575645199,15.0353,15.0578,15.0165,15.0428,656313.8576
2007-07-25 09:30:00,40.22,40.46,40.19,40.44,292304.2389382358,15.084,15.174,15.0728,15.1665,292304.2389
2007-07-25 09:35:00,40.44,40.5,40.37,40.48,238767.08888628968,15.1665,15.189,15.1403,15.1815,238767.0889
2007-07-25 09:40:00,40.49,40.77,40.48,40.73,314557.63263452664,15.1853,15.2903,15.1815,15.2753,314557.6326
2007-07-25 09:45:00,40.73,40.75,40.56,40.56,255967.77966603145,15.2753,15.2828,15.2115,15.2115,255967.7797
2007-07-25 09:50:00,40.56,40.71,40.55,40.68,205333.24618316675,15.2115,15.2678,15.2078,15.2565,205333.2462
2007-07-25 09:55:00,40.69,40.69,40.54,40.55,172114.41211479055,15.2603,15.2603,15.204,15.2078,172114.4121
2007-07-25 10:00:00,40.56,40.62,40.53,40.61,186734.999277571,15.2115,15.234,15.2003,15.2303,186734.9993
2007-07-25 10:05:00,40.6,40.66,40.59,40.61,222641.44128028184,15.2265,15.249,15.2228,15.2303,222641.4413
2007-07-25 10:10:00,40.61,40.61,40.47,40.47,190497.6503856395,15.2303,15.2303,15.1778,15.1778,190497.6504
2007-07-25 10:15:00,40.47,40.5,40.45,40.46,254462.719222804,15.1778,15.189,15.1703,15.174,254462.7192
2007-07-25 10:20:00,40.46,40.48,40.44,40.44,228661.68305319143,15.174,15.1815,15.1665,15.1665,228661.6831
2007-07-25 10:25:00,40.44,40.47,40.41,40.44,219093.7988069601,15.1665,15.1778,15.1553,15.1665,219093.7988
2007-07-25 10:30:00,40.44,40.44,40.29,40.32,306279.80019677593,15.1665,15.1665,15.1103,15.1215,306279.8002
2007-07-25 10:35:00,40.32,40.34,40.25,40.27,231026.7780354059,15.1215,15.129,15.0953,15.1028,231026.778
2007-07-25 10:40:00,40.27,40.31,40.23,40.3,211138.4793213296,15.1028,15.1178,15.0878,15.114,211138.4793
2007-07-25 10:45:00,40.29,40.32,40.18,40.19,343153.78105584724,15.1103,15.1215,15.069,15.0728,343153.7811
2007-07-25 10:50:00,40.18,40.24,40.17,40.21,163406.5624075463,15.069,15.0915,15.0653,15.0803,163406.5624
2007-07-25 10:55:00,40.2,40.37,40.18,40.35,259085.4048698596,15.0765,15.1403,15.069,15.1328,259085.4049
2007-07-25 11:00:00,40.35,40.37,40.27,40.37,193185.2583199741,15.1328,15.1403,15.1028,15.1403,193185.2583
2007-07-25 11:05:00,40.36,40.39,40.27,40.29,155988.76450878268,15.1365,15.1478,15.1028,15.1103,155988.7645
2007-07-25 11:10:00,40.29,40.32,40.23,40.25,91378.66976737788,15.1103,15.1215,15.0878,15.0953,91378.6698
2007-07-25 11:15:00,40.25,40.25,40.14,40.18,263493.0818821684,15.0953,15.0953,15.054,15.069,263493.0819
2007-07-25 11:20:00,40.18,40.19,40.06,40.15,170286.83871944298,15.069,15.0728,15.024,15.0578,170286.8387
2007-07-25 11:25:00,40.15,40.31,40.14,40.18,152118.6090833408,15.0578,15.1178,15.054,15.069,152118.6091
2007-07-25 11:30:00,40.18,40.28,40.18,40.18,50204.516213371135,15.069,15.1065,15.069,15.069,50204.5162
2007-07-25 11:35:00,40.18,40.19,40.1,40.15,66330.163819379,15.069,15.0728,15.039,15.0578,66330.1638
2007-07-25 11:40:00,40.17,40.22,40.14,40.18,57192.2968426412,15.0653,15.084,15.054,15.069,57192.2968
2007-07-25 11:45:00,40.19,40.23,40.13,40.15,155558.74723928914,15.0728,15.0878,15.0503,15.0578,155558.7472
2007-07-25 11:50:00,40.16,40.22,40.13,40.18,66545.17245412576,15.0615,15.084,15.0503,15.069,66545.1725
2007-07-25 11:55:00,40.18,40.2,40.05,40.08,71490.37105330151,15.069,15.0765,15.0203,15.0315,71490.3711
2007-07-25 12:00:00,40.09,40.18,40.08,40.1,84713.40209022794,15.0353,15.069,15.0315,15.039,84713.4021
2007-07-25 12:05:00,40.11,40.14,40.0,40.13,145560.84572356427,15.0428,15.054,15.0015,15.0503,145560.8457
2007-07-25 12:10:00,40.13,40.17,40.08,40.09,74177.97898763615,15.0503,15.0653,15.0315,15.0353,74177.979
2007-07-25 12:15:00,40.09,40.19,40.09,40.17,65792.64223251207,15.0353,15.0728,15.0353,15.0653,65792.6422
2007-07-25 12:20:00,40.16,40.19,40.15,40.18,69447.78902320718,15.0615,15.0728,15.0578,15.069,69447.789
2007-07-25 12:25:00,40.18,40.23,40.18,40.22,121157.3656798057,15.069,15.0878,15.069,15.084,121157.3657
2007-07-25 12:30:00,40.22,40.26,40.21,40.23,65255.12064564513,15.084,15.099,15.0803,15.0878,65255.1206
2007-07-25 12:35:00,40.24,40.24,40.17,40.17,43216.73558410106,15.0915,15.0915,15.0653,15.0653,43216.7356
2007-07-25 12:40:00,40.17,40.18,40.12,40.15,107934.33464287929,15.0653,15.069,15.0465,15.0578,107934.3346
2007-07-25 12:45:00,40.13,40.16,40.08,40.1,67620.21562785962,15.0503,15.0615,15.0315,15.039,67620.2156
2007-07-25 12:50:00,40.1,40.11,40.02,40.11,100624.04106148904,15.039,15.0428,15.009,15.0428,100624.0411
2007-07-25 12:55:00,40.11,40.13,40.09,40.1,86110.95821608197,15.0428,15.0503,15.0353,15.039,86110.9582
2007-07-25 13:00:00,40.11,40.13,40.09,40.11,46764.37805742279,15.0428,15.0503,15.0353,15.0428,46764.3781
2007-07-25 13:05:00,40.11,40.13,40.03,40.04,119222.28796708476,15.0428,15.0503,15.0128,15.0165,119222.288
2007-07-25 13:10:00,40.04,40.05,39.83,39.9,301119.59296285344,15.0165,15.0203,14.9378,14.964,301119.593
2007-07-25 13:15:00,39.9,39.94,39.84,39.87,297034.42890266475,14.964,14.979,14.9415,14.9528,297034.4289
2007-07-25 13:20:00,39.87,39.91,39.81,39.85,120727.34841031216,14.9528,14.9678,14.9302,14.9453,120727.3484
2007-07-25 13:25:00,39.87,39.92,39.84,39.86,59772.40045960246,14.9528,14.9715,14.9415,14.949,59772.4005
2007-07-25 13:30:00,39.85,39.85,39.71,39.85,211568.4965908231,14.9453,14.9453,14.8927,14.9453,211568.4966
2007-07-25 13:35:00,39.84,39.87,39.78,39.79,56117.25366890735,14.9415,14.9528,14.919,14.9227,56117.2537
2007-07-25 13:40:00,39.8,39.96,39.79,39.94,100516.53674411566,14.9265,14.9865,14.9227,14.979,100516.5367
2007-07-25 13:45:00,39.95,40.03,39.95,39.97,124059.98224888711,14.9828,15.0128,14.9828,14.9903,124059.9822
2007-07-25 13:50:00,39.98,39.98,39.88,39.93,51172.05506973161,14.994,14.994,14.9565,14.9753,51172.0551
2007-07-25 13:55:00,39.93,40.01,39.89,39.9,78263.14304782481,14.9753,15.0053,14.9603,14.964,78263.143
2007-07-25 14:00:00,39.9,39.97,39.86,39.88,230919.2737180325,14.964,14.9903,14.949,14.9565,230919.2737
2007-07-25 14:05:00,39.88,40.0,39.84,39.97,170609.35167156314,14.9565,15.0015,14.9415,14.9903,170609.3517
2007-07-25 14:10:00,39.97,40.04,39.95,40.02,160826.45879058505,14.9903,15.0165,14.9828,15.009,160826.4588
2007-07-25 14:15:00,40.02,40.05,40.0,40.03,130617.74560866364,15.009,15.0203,15.0015,15.0128,130617.7456
2007-07-25 14:20:00,40.03,40.08,40.0,40.07,152011.1047659674,15.0128,15.0315,15.0015,15.0278,152011.1048
2007-07-25 14:25:00,40.07,40.08,40.02,40.04,161793.99764694553,15.0278,15.0315,15.009,15.0165,161793.9976
2007-07-25 14:30:00,40.03,40.04,39.95,39.97,160933.96310795844,15.0128,15.0165,14.9828,14.9903,160933.9631
2007-07-25 14:35:00,39.96,39.96,39.89,39.91,164804.11853340032,14.9865,14.9865,14.9603,14.9678,164804.1185
2007-07-25 14:40:00,39.91,39.94,39.89,39.93,129757.71106967656,14.9678,14.979,14.9603,14.9753,129757.7111
2007-07-25 14:45:00,39.93,40.02,39.93,39.98,275211.05247586744,14.9753,15.009,14.9753,14.994,275211.0525
2007-07-25 14:50:00,39.98,40.03,39.96,39.98,88476.05319829645,14.994,15.0128,14.9865,14.994,88476.0532
2007-07-25 14:55:00,39.99,40.04,39.96,40.03,175339.54163599212,14.9978,15.0165,14.9865,15.0128,175339.5416
2007-07-25 15:00:00,40.03,40.23,40.02,40.14,305849.7829272824,15.0128,15.0878,15.009,15.054,305849.7829
2007-07-25 15:05:00,40.14,40.16,40.1,40.14,295744.3770941841,15.054,15.0615,15.039,15.054,295744.3771
2007-07-25 15:10:00,40.15,40.22,40.13,40.22,263385.57756479504,15.0578,15.084,15.0503,15.084,263385.5776
2007-07-25 15:15:00,40.21,40.24,40.15,40.16,194797.8230805749,15.0803,15.0915,15.0578,15.0615,194797.8231
2007-07-25 15:20:00,40.17,40.22,40.13,40.19,206408.28935690052,15.0653,15.084,15.0503,15.0728,206408.2894
2007-07-25 15:25:00,40.2,40.2,40.12,40.13,205978.27208740704,15.0765,15.0765,15.0465,15.0503,205978.2721
2007-07-25 15:30:00,40.13,40.15,40.05,40.1,241132.1838685042,15.0503,15.0578,15.0203,15.039,241132.1839
2007-07-25 15:35:00,40.1,40.16,40.05,40.08,153301.15657444805,15.039,15.0615,15.0203,15.0315,153301.1566
2007-07-25 15:40:00,40.08,40.15,40.08,40.14,290691.674177635,15.0315,15.0578,15.0315,15.054,290691.6742
2007-07-25 15:45:00,40.14,40.15,40.1,40.11,278758.6949491892,15.054,15.0578,15.039,15.0428,278758.6949
2007-07-25 15:50:00,40.1,40.18,40.09,40.18,296389.4029984244,15.039,15.069,15.0353,15.069,296389.403
2007-07-25 15:55:00,40.18,40.26,40.14,40.19,415934.2039176294,15.069,15.099,15.054,15.0728,415934.2039
2007-07-26 09:30:00,39.5,39.95,39.5,39.93,293164.2734772229,14.814,14.9828,14.814,14.9753,293164.2735
2007-07-26 09:35:00,39.94,39.96,39.78,39.92,266718.21140337,14.979,14.9865,14.919,14.9715,266718.2114
2007-07-26 09:40:00,39.92,39.93,39.72,39.9,397013.4440599135,14.9715,14.9753,14.8965,14.964,397013.4441
2007-07-26 09:45:00,39.9,39.94,39.78,39.81,399378.539042128,14.964,14.979,14.919,14.9302,399378.539
2007-07-26 09:50:00,39.81,39.9,39.76,39.88,349389.0314635036,14.9302,14.964,14.9115,14.9565,349389.0315
2007-07-26 09:55:00,39.88,39.99,39.84,39.9,199958.03031449745,14.9565,14.9978,14.9415,14.964,199958.0303
2007-07-26 10:00:00,39.9,39.93,39.79,39.89,247797.4515456541,14.964,14.9753,14.9227,14.9603,247797.4515
2007-07-26 10:05:00,39.9,40.0,39.87,40.0,124059.98224888711,14.964,15.0015,14.9528,15.0015,124059.9822
2007-07-26 10:10:00,39.99,40.03,39.92,39.98,163514.06672491968,14.9978,15.0128,14.9715,14.994,163514.0667
2007-07-26 10:15:00,39.98,39.98,39.73,39.74,185122.4345169702,14.994,14.994,14.9002,14.904,185122.4345
2007-07-26 10:20:00,39.73,39.89,39.73,39.84,124059.98224888711,14.9002,14.9603,14.9002,14.9415,124059.9822
2007-07-26 10:25:00,39.82,39.89,39.8,39.86,140293.13417226836,14.934,14.9603,14.9265,14.949,140293.1342
2007-07-26 10:30:00,39.86,39.93,39.85,39.93,129542.7024349298,14.949,14.9753,14.9453,14.9753,129542.7024
2007-07-26 10:35:00,39.92,39.92,39.73,39.8,139755.61258540145,14.9715,14.9715,14.9002,14.9265,139755.6126
2007-07-26 10:40:00,39.8,39.91,39.75,39.91,94496.29497120604,14.9265,14.9678,14.9077,14.9678,94496.295
2007-07-26 10:45:00,39.9,39.91,39.82,39.9,108364.3519123728,14.964,14.9678,14.934,14.964,108364.3519
2007-07-26 10:50:00,39.91,39.99,39.9,39.95,103741.66626531722,14.9678,14.9978,14.964,14.9828,103741.6663
2007-07-26 10:55:00,39.95,40.0,39.91,39.98,85035.9150423481,14.9828,15.0015,14.9678,14.994,85035.915
2007-07-26 11:00:00,39.98,39.98,39.87,39.89,69770.30197532734,14.994,14.994,14.9528,14.9603,69770.302
2007-07-26 11:05:00,39.89,39.89,39.66,39.8,270480.8625114385,14.9603,14.9603,14.874,14.9265,270480.8625
2007-07-26 11:10:00,39.8,39.87,39.8,39.84,115244.6282242695,14.9265,14.9528,14.9265,14.9415,115244.6282
2007-07-26 11:15:00,39.83,39.84,39.69,39.75,139433.0996332813,14.9378,14.9415,14.8852,14.9077,139433.0996
2007-07-26 11:20:00,39.74,39.92,39.73,39.91,128575.16357856932,14.904,14.9715,14.9002,14.9678,128575.1636
2007-07-26 11:25:00,39.91,39.92,39.8,39.81,103419.15331319706,14.9678,14.9715,14.9265,14.9302,103419.1533
2007-07-26 11:30:00,39.81,39.87,39.66,39.67,236294.48958670185,14.9302,14.9528,14.874,14.8777,236294.4896
2007-07-26 11:35:00,39.67,39.68,39.58,39.64,312515.0506044323,14.8777,14.8815,14.844,14.8665,312515.0506
2007-07-26 11:40:00,39.63,39.66,39.61,39.65,138465.5607769208,14.8627,14.874,14.8552,14.8702,138465.5608
2007-07-26 11:45:00,39.66,39.67,39.54,39.54,173834.4811927647,14.874,14.8777,14.829,14.829,173834.4812
2007-07-26 11:50:00,39.54,39.59,39.54,39.58,170394.34303681637,14.829,14.8477,14.829,14.844,170394.343
2007-07-26 11:55:00,39.58,39.72,39.58,39.67,155773.7558740359,14.844,14.8965,14.844,14.8777,155773.7559
2007-07-26 12:00:00,39.68,39.74,39.64,39.65,98688.9633487681,14.8815,14.904,14.8665,14.8702,98688.9633
2007-07-26 12:05:00,39.64,39.65,39.58,39.61,241992.21840749125,14.8665,14.8702,14.844,14.8552,241992.2184
2007-07-26 12:10:00,39.62,39.67,39.55,39.61,245969.87815030653,14.859,14.8777,14.8327,14.8552,245969.8782
2007-07-26 12:15:00,39.61,39.71,39.59,39.71,105461.7353432914,14.8552,14.8927,14.8477,14.8927,105461.7353
2007-07-26 12:20:00,39.7,39.71,39.58,39.6,113632.06346366872,14.889,14.8927,14.844,14.8515,113632.0635
2007-07-26 12:25:00,39.6,39.71,39.58,39.64,149215.9925142594,14.8515,14.8927,14.844,14.8665,149215.9925
2007-07-26 12:30:00,39.64,39.66,39.56,39.6,165126.63148552048,14.8665,14.874,14.8365,14.8515,165126.6315
2007-07-26 12:35:00,39.59,39.69,39.56,39.67,234251.9075566075,14.8477,14.8852,14.8365,14.8777,234251.9076
2007-07-26 12:40:00,39.66,39.67,39.52,39.53,133842.87512986522,14.874,14.8777,14.8215,14.8252,133842.8751
2007-07-26 12:45:00,39.53,39.6,39.5,39.59,173404.46392327116,14.8252,14.8515,14.814,14.8477,173404.4639
2007-07-26 12:50:00,39.6,39.64,39.6,39.62,71275.36241855474,14.8515,14.8665,14.8515,14.859,71275.3624
2007-07-26 12:55:00,39.62,39.74,39.59,39.61,143195.7507413498,14.859,14.904,14.8477,14.8552,143195.7507
2007-07-26 13:00:00,39.61,39.66,39.56,39.59,112342.01165518808,14.8552,14.874,14.8365,14.8477,112342.0117
2007-07-26 13:05:00,39.59,39.77,39.58,39.73,317460.249203608,14.8477,14.9152,14.844,14.9002,317460.2492
2007-07-26 13:10:00,39.73,39.87,39.72,39.86,89873.60932415047,14.9002,14.9528,14.8965,14.949,89873.6093
2007-07-26 13:15:00,39.85,39.93,39.78,39.81,136960.5003336934,14.9453,14.9753,14.919,14.9302,136960.5003
2007-07-26 13:20:00,39.81,39.82,39.7,39.77,121264.86999717908,14.9302,14.934,14.889,14.9152,121264.87
2007-07-26 13:25:00,39.77,39.77,39.63,39.66,146313.37594517798,14.9152,14.9152,14.8627,14.874,146313.3759
2007-07-26 13:30:00,39.67,39.73,39.64,39.66,76435.56965247725,14.8777,14.9002,14.8665,14.874,76435.5697
2007-07-26 13:35:00,39.65,39.67,39.59,39.59,166309.1789766277,14.8702,14.8777,14.8477,14.8477,166309.179
2007-07-26 13:40:00,39.6,39.65,39.6,39.65,191572.6935593733,14.8515,14.8702,14.8515,14.8702,191572.6936
2007-07-26 13:45:00,39.67,39.86,39.66,39.66,221136.38083705443,14.8777,14.949,14.874,14.874,221136.3808
2007-07-26 13:50:00,39.66,39.7,39.58,39.59,163944.08399441323,14.874,14.889,14.844,14.8477,163944.084
2007-07-26 13:55:00,39.59,39.64,39.51,39.61,141153.16871125545,14.8477,14.8665,14.8177,14.8552,141153.1687
2007-07-26 14:00:00,39.61,39.7,39.57,39.59,117287.21025436385,14.8552,14.889,14.8402,14.8477,117287.2103
2007-07-26 14:05:00,39.58,39.6,39.45,39.54,161363.98037745198,14.844,14.8515,14.7952,14.829,161363.9804
2007-07-26 14:10:00,39.54,39.58,39.45,39.46,88906.07046778999,14.829,14.844,14.7952,14.799,88906.0705
2007-07-26 14:15:00,39.46,39.51,39.39,39.41,146635.88889729814,14.799,14.8177,14.7727,14.7802,146635.8889
2007-07-26 14:20:00,39.41,39.46,39.19,39.19,243067.26158122512,14.7802,14.799,14.6977,14.6977,243067.2616
2007-07-26 14:25:00,39.19,39.44,39.18,39.41,248119.96449777423,14.6977,14.7915,14.694,14.7802,248119.9645
2007-07-26 14:30:00,39.42,39.66,39.42,39.62,158891.3810778641,14.784,14.874,14.784,14.859,158891.3811
2007-07-26 14:35:00,39.63,39.64,39.51,39.53,290261.65690814145,14.8627,14.8665,14.8177,14.8252,290261.6569
2007-07-26 14:40:00,39.53,39.56,39.44,39.46,157386.3206346367,14.8252,14.8365,14.7915,14.799,157386.3206
2007-07-26 14:45:00,39.47,39.56,39.2,39.22,247689.9472282807,14.8027,14.8365,14.7015,14.709,247689.9472
2007-07-26 14:50:00,39.23,39.41,39.13,39.35,256612.8055702717,14.7127,14.7802,14.6752,14.7577,256612.8056
2007-07-26 14:55:00,39.35,39.68,39.3,39.42,215008.63474677145,14.7577,14.8815,14.739,14.784,215008.6347
2007-07-26 15:00:00,39.44,39.64,39.42,39.48,151581.08749647386,14.7915,14.8665,14.784,14.8065,151581.0875
2007-07-26 15:05:00,39.49,39.57,39.34,39.42,142335.7162023627,14.8102,14.8402,14.754,14.784,142335.7162
2007-07-26 15:10:00,39.41,39.43,39.25,39.33,190820.16333775967,14.7802,14.7877,14.7202,14.7502,190820.1633
2007-07-26 15:15:00,39.33,39.49,39.32,39.47,118792.27069759124,14.7502,14.8102,14.7465,14.8027,118792.2707
2007-07-26 15:20:00,39.47,39.64,39.4,39.62,184584.91293010328,14.8027,14.8665,14.7765,14.859,184584.9129
2007-07-26 15:25:00,39.62,39.62,39.27,39.3,253280.1717316968,14.859,14.859,14.7277,14.739,253280.1717
2007-07-26 15:30:00,39.3,39.41,39.27,39.28,226081.57943623012,14.739,14.7802,14.7277,14.7315,226081.5794
2007-07-26 15:35:00,39.28,39.32,39.23,39.3,304452.2268014284,14.7315,14.7465,14.7127,14.739,304452.2268
2007-07-26 15:40:00,39.3,39.38,39.17,39.38,409268.93624047947,14.739,14.769,14.6902,14.769,409268.9362
2007-07-26 15:45:00,39.38,39.53,39.38,39.53,360784.48910508247,14.769,14.8252,14.769,14.8252,360784.4891
2007-07-26 15:50:00,39.53,39.88,39.48,39.72,819075.3940678259,14.8252,14.9565,14.8065,14.8965,819075.3941
2007-07-26 15:55:00,39.72,39.84,39.62,39.67,713721.1630419078,14.8965,14.9415,14.859,14.8777,713721.163
2007-07-27 09:30:00,39.28,39.83,39.01,39.33,392605.7670476047,14.7315,14.9378,14.6302,14.7502,392605.767
2007-07-27 09:35:00,39.32,39.68,39.31,39.41,146635.88889729814,14.7465,14.8815,14.7427,14.7802,146635.8889
2007-07-27 09:40:00,39.41,39.47,39.38,39.44,184262.39997798312,14.7802,14.8027,14.769,14.7915,184262.4
2007-07-27 09:45:00,39.44,39.67,39.38,39.48,244464.8177070792,14.7915,14.8777,14.769,14.8065,244464.8177
2007-07-27 09:50:00,39.49,39.74,39.42,39.66,247152.42564141372,14.8102,14.904,14.784,14.874,247152.4256
2007-07-27 09:55:00,39.68,39.98,39.65,39.83,248549.9817672678,14.8815,14.994,14.8702,14.9378,248549.9818
2007-07-27 10:00:00,39.84,39.85,39.64,39.72,259300.4135046064,14.9415,14.9453,14.8665,14.8965,259300.4135
2007-07-27 10:05:00,39.73,39.78,39.62,39.68,205010.7332310466,14.9002,14.919,14.859,14.8815,205010.7332
2007-07-27 10:10:00,39.68,39.8,39.68,39.73,189207.59857715887,14.8815,14.9265,14.8815,14.9002,189207.5986
2007-07-27 10:15:00,39.73,39.76,39.53,39.65,274781.0352063739,14.9002,14.9115,14.8252,14.8702,274781.0352
2007-07-27 10:20:00,39.65,39.79,39.63,39.66,153193.65225707466,14.8702,14.9227,14.8627,14.874,153193.6523
2007-07-27 10:25:00,39.66,39.69,39.41,39.43,167491.72646773496,14.874,14.8852,14.7802,14.7877,167491.7265
2007-07-27 10:30:00,39.42,39.43,39.3,39.37,276931.1215538416,14.784,14.7877,14.739,14.7652,276931.1216
2007-07-27 10:35:00,39.38,39.52,39.35,39.45,211030.97500395612,14.769,14.8215,14.7577,14.7952,211030.975
2007-07-27 10:40:00,39.47,39.6,39.42,39.55,143195.7507413498,14.8027,14.8515,14.784,14.8327,143195.7507
2007-07-27 10:45:00,39.55,39.56,39.39,39.43,106536.77851702525,14.8327,14.8365,14.7727,14.7877,106536.7785
2007-07-27 10:50:00,39.43,39.46,39.01,39.11,368417.29563859286,14.7877,14.799,14.6302,14.6677,368417.2956
2007-07-27 10:55:00,39.11,39.14,39.05,39.13,179639.71433092756,14.6677,14.679,14.6452,14.6752,179639.7143
2007-07-27 11:00:00,39.14,39.24,39.09,39.23,170716.85598893653,14.679,14.7165,14.6602,14.7127,170716.856
2007-07-27 11:05:00,39.24,39.35,39.21,39.28,222748.94559765523,14.7165,14.7577,14.7052,14.7315,222748.9456
2007-07-27 11:10:00,39.29,39.41,39.24,39.4,188240.0597207984,14.7352,14.7802,14.7165,14.7765,188240.0597
2007-07-27 11:15:00,39.4,39.43,39.33,39.36,197270.4223801628,14.7765,14.7877,14.7502,14.7615,197270.4224
2007-07-27 11:20:00,39.37,39.45,39.29,39.38,201678.09939247163,14.7652,14.7952,14.7352,14.769,201678.0994
2007-07-27 11:25:00,39.38,39.45,39.24,39.35,251560.1026537226,14.769,14.7952,14.7165,14.7577,251560.1027
2007-07-27 11:30:00,39.36,39.44,39.34,39.4,106859.2914691454,14.7615,14.7915,14.754,14.7765,106859.2915
2007-07-27 11:35:00,39.4,39.4,39.19,39.31,147818.43638840536,14.7765,14.7765,14.6977,14.7427,147818.4364
2007-07-27 11:40:00,39.3,39.46,39.26,39.38,128790.1722133161,14.739,14.799,14.724,14.769,128790.1722
2007-07-27 11:45:00,39.37,39.43,39.3,39.31,151903.60044859402,14.7652,14.7877,14.739,14.7427,151903.6004
2007-07-27 11:50:00,39.3,39.32,39.11,39.16,175447.0459533655,14.739,14.7465,14.6677,14.6865,175447.046
2007-07-27 11:55:00,39.16,39.29,39.07,39.21,131047.7628781572,14.6865,14.7352,14.6527,14.7052,131047.7629
2007-07-27 12:00:00,39.21,39.36,39.19,39.24,124382.49520100727,14.7052,14.7615,14.6977,14.7165,124382.4952
2007-07-27 12:05:00,39.25,39.31,39.22,39.29,136637.98738157324,14.7202,14.7427,14.709,14.7352,136637.9874
2007-07-27 12:10:00,39.26,39.34,39.16,39.17,146205.8716278046,14.724,14.754,14.6865,14.6902,146205.8716
2007-07-27 12:15:00,39.18,39.29,39.15,39.27,168996.78691096237,14.694,14.7352,14.6827,14.7277,168996.7869
2007-07-27 12:20:00,39.27,39.34,39.25,39.3,71490.37105330151,14.7277,14.754,14.7202,14.739,71490.3711
2007-07-27 12:25:00,39.29,39.39,39.25,39.37,125995.05996160809,14.7352,14.7727,14.7202,14.7652,125995.06
2007-07-27 12:30:00,39.38,39.44,39.17,39.21,126532.581548475,14.769,14.7915,14.6902,14.7052,126532.5815
2007-07-27 12:35:00,39.21,39.27,39.16,39.23,185659.95610383715,14.7052,14.7277,14.6865,14.7127,185659.9561
2007-07-27 12:40:00,39.24,39.46,39.23,39.43,173081.950971151,14.7165,14.799,14.7127,14.7877,173081.951
2007-07-27 12:45:00,39.44,39.5,39.38,39.49,89766.10500677708,14.7915,14.814,14.769,14.8102,89766.105
2007-07-27 12:50:00,39.49,39.5,39.35,39.38,164911.6228507737,14.8102,14.814,14.7577,14.769,164911.6229
2007-07-27 12:55:00,39.38,39.4,39.25,39.28,104386.69216955754,14.769,14.7765,14.7202,14.7315,104386.6922
2007-07-27 13:00:00,39.26,39.36,39.23,39.36,110191.92530772036,14.724,14.7615,14.7127,14.7615,110191.9253
2007-07-27 13:05:00,39.36,39.48,39.36,39.44,88368.54888092306,14.7615,14.8065,14.7615,14.7915,88368.5489
2007-07-27 13:10:00,39.44,39.45,39.28,39.32,95678.84246231327,14.7915,14.7952,14.7315,14.7465,95678.8425
2007-07-27 13:15:00,39.32,39.54,39.31,39.53,112664.52460730824,14.7465,14.829,14.7427,14.8252,112664.5246
2007-07-27 13:20:00,39.53,39.53,39.34,39.41,161148.9717427052,14.8252,14.8252,14.754,14.7802,161148.9717
2007-07-27 13:25:00,39.4,39.42,39.3,39.33,78908.16895206513,14.7765,14.784,14.739,14.7502,78908.169
2007-07-27 13:30:00,39.34,39.38,39.24,39.24,132660.327638758,14.754,14.769,14.7165,14.7165,132660.3276
2007-07-27 13:35:00,39.24,39.42,39.24,39.41,116319.67139800335,14.7165,14.784,14.7165,14.7802,116319.6714
2007-07-27 13:40:00,39.4,39.49,39.38,39.42,96968.89427079391,14.7765,14.8102,14.769,14.784,96968.8943
2007-07-27 13:45:00,39.42,39.5,39.36,39.41,164374.10126390678,14.784,14.814,14.7615,14.7802,164374.1013
2007-07-27 13:50:00,39.41,39.53,39.35,39.38,132122.80605189106,14.7802,14.8252,14.7577,14.769,132122.8061
2007-07-27 13:55:00,39.38,39.44,39.35,39.38,147388.4191189118,14.769,14.7915,14.7577,14.769,147388.4191
2007-07-27 14:00:00,39.38,39.39,39.25,39.33,175339.54163599212,14.769,14.7727,14.7202,14.7502,175339.5416
2007-07-27 14:05:00,39.33,39.38,39.25,39.3,202430.6296140853,14.7502,14.769,14.7202,14.739,202430.6296
2007-07-27 14:10:00,39.3,39.34,39.16,39.24,150828.55727486018,14.739,14.754,14.6865,14.7165,150828.5573
2007-07-27 14:15:00,39.24,39.28,39.18,39.28,133842.87512986522,14.7165,14.7315,14.694,14.7315,133842.8751
2007-07-27 14:20:00,39.29,39.35,39.25,39.28,116534.68003275013,14.7352,14.7577,14.7202,14.7315,116534.68
2007-07-27 14:25:00,39.27,39.27,39.16,39.27,168459.26532409544,14.7277,14.7277,14.6865,14.7277,168459.2653
2007-07-27 14:30:00,39.25,39.38,39.24,39.35,150613.5486401134,14.7202,14.769,14.7165,14.7577,150613.5486
2007-07-27 14:35:00,39.36,39.48,39.33,39.47,108149.34327762605,14.7615,14.8065,14.7502,14.8027,108149.3433
2007-07-27 14:40:00,39.47,39.58,39.45,39.52,169964.32576732282,14.8027,14.844,14.7952,14.8215,169964.3258
2007-07-27 14:45:00,39.52,39.62,39.44,39.5,137390.51760318695,14.8215,14.859,14.7915,14.814,137390.5176
2007-07-27 14:50:00,39.5,39.71,39.4,39.64,159643.9112994778,14.814,14.8927,14.7765,14.8665,159643.9113
2007-07-27 14:55:00,39.65,39.74,39.6,39.67,164696.61421602694,14.8702,14.904,14.8515,14.8777,164696.6142
2007-07-27 15:00:00,39.67,39.68,39.56,39.59,208773.3843391151,14.8777,14.8815,14.8365,14.8477,208773.3843
2007-07-27 15:05:00,39.59,39.73,39.57,39.65,242422.2356769848,14.8477,14.9002,14.8402,14.8702,242422.2357
2007-07-27 15:10:00,39.66,39.7,39.59,39.64,143410.75937609657,14.874,14.889,14.8477,14.8665,143410.7594
2007-07-27 15:15:00,39.64,39.66,39.39,39.49,223286.46718452216,14.8665,14.874,14.7727,14.8102,223286.4672
2007-07-27 15:20:00,39.49,39.51,39.44,39.49,188992.5899424121,14.8102,14.8177,14.7915,14.8102,188992.5899
2007-07-27 15:25:00,39.48,39.53,39.47,39.48,150936.06159223357,14.8065,14.8252,14.8027,14.8065,150936.0616
2007-07-27 15:30:00,39.48,39.51,39.44,39.51,201570.59507509824,14.8065,14.8177,14.7915,14.8177,201570.5951
2007-07-27 15:35:00,39.51,39.53,39.35,39.41,425179.57521174056,14.8177,14.8252,14.7577,14.7802,425179.5752
2007-07-27 15:40:00,39.41,39.44,39.24,39.27,357989.3768533745,14.7802,14.7915,14.7165,14.7277,357989.3769
2007-07-27 15:45:00,39.27,39.3,39.19,39.21,401206.11243747553,14.7277,14.739,14.6977,14.7052,401206.1124
2007-07-27 15:50:00,39.2,39.28,39.11,39.21,605356.811129535,14.7015,14.7315,14.6677,14.7052,605356.8111
2007-07-27 15:55:00,39.22,39.31,39.06,39.11,991619.82345211,14.709,14.7427,14.649,14.6677,991619.8235
2007-07-30 09:30:00,38.91,39.19,38.33,38.6,725761.646587727,14.5927,14.6977,14.3752,14.4765,725761.6466
2007-07-30 09:35:00,38.6,39.48,38.43,38.46,518923.3399613329,14.4765,14.8065,14.4127,14.4239,518923.34
2007-07-30 09:40:00,38.46,38.52,37.95,38.04,593961.3534879561,14.4239,14.4465,14.2327,14.2664,593961.3535
2007-07-30 09:45:00,38.04,38.31,38.02,38.13,557087.3726288849,14.2664,14.3677,14.2589,14.3002,557087.3726
2007-07-30 09:50:00,38.14,38.17,38.04,38.14,411634.0312226939,14.3039,14.3152,14.2664,14.3039,411634.0312
2007-07-30 09:55:00,38.13,38.21,38.09,38.15,358956.9157097349,14.3002,14.3302,14.2852,14.3077,358956.9157
2007-07-30 10:00:00,38.16,41.02,38.12,38.14,247582.44291090727,14.3114,15.384,14.2964,14.3039,247582.4429
2007-07-30 10:05:00,38.14,38.33,38.13,38.29,289616.6310039012,14.3039,14.3752,14.3002,14.3602,289616.631
2007-07-30 10:10:00,38.28,38.6,38.18,38.3,456893.3488368893,14.3564,14.4765,14.3189,14.3639,456893.3488
2007-07-30 10:15:00,38.31,41.02,38.24,38.31,182864.84385212912,14.3677,15.384,14.3414,14.3677,182864.8439
2007-07-30 10:20:00,38.31,38.4,38.3,38.39,196195.3792064289,14.3677,14.4014,14.3639,14.3977,196195.3792
2007-07-30 10:25:00,38.39,38.47,38.34,38.42,219631.32039382705,14.3977,14.4277,14.3789,14.4089,219631.3204
2007-07-30 10:30:00,38.41,38.42,38.32,38.38,203183.159835699,14.4052,14.4089,14.3714,14.3939,203183.1598
2007-07-30 10:35:00,38.38,38.4,38.27,38.39,310902.4858438315,14.3939,14.4014,14.3527,14.3977,310902.4858
2007-07-30 10:40:00,38.38,38.42,38.31,38.33,235111.94209559457,14.3939,14.4089,14.3677,14.3752,235111.9421
2007-07-30 10:45:00,38.34,38.37,38.31,38.31,160718.95447321166,14.3789,14.3902,14.3677,14.3677,160718.9545
2007-07-30 10:50:00,38.32,38.39,38.32,38.38,277146.1301885884,14.3714,14.3977,14.3714,14.3939,277146.1302
2007-07-30 10:55:00,38.38,38.39,38.3,38.34,902283.7357148264,14.3939,14.3977,14.3639,14.3789,902283.7357
2007-07-30 11:00:00,38.34,38.4,38.32,38.32,228231.66578369788,14.3789,14.4014,14.3714,14.3714,228231.6658
2007-07-30 11:05:00,38.33,38.46,38.17,38.2,508387.9168587411,14.3752,14.4239,14.3152,14.3264,508387.9169
2007-07-30 11:10:00,38.2,38.26,38.14,38.22,380565.2835017855,14.3264,14.3489,14.3039,14.3339,380565.2835
2007-07-30 11:15:00,38.21,38.39,38.21,38.34,359924.45456609543,14.3302,14.3977,14.3302,14.3789,359924.4546
2007-07-30 11:20:00,38.35,38.35,38.23,38.3,186734.999277571,14.3827,14.3827,14.3377,14.3639,186734.9993
2007-07-30 11:25:00,38.29,38.37,38.28,38.37,121909.8959014194,14.3602,14.3902,14.3564,14.3902,121909.8959
2007-07-30 11:30:00,38.37,38.37,38.28,38.31,124059.98224888711,14.3902,14.3902,14.3564,14.3677,124059.9822
2007-07-30 11:35:00,38.31,38.35,38.28,38.31,122124.90453616618,14.3677,14.3827,14.3564,14.3677,122124.9045
2007-07-30 11:40:00,38.3,38.34,38.3,38.31,147925.94070577875,14.3639,14.3789,14.3639,14.3677,147925.9407
2007-07-30 11:45:00,38.31,38.37,38.29,38.31,140185.62985489497,14.3677,14.3902,14.3602,14.3677,140185.6299
2007-07-30 11:50:00,38.31,38.34,38.27,38.32,77080.59555671757,14.3677,14.3789,14.3527,14.3714,77080.5956
2007-07-30 11:55:00,38.32,38.36,38.28,38.3,161148.9717427052,14.3714,14.3864,14.3564,14.3639,161148.9717
2007-07-30 12:00:00,38.29,38.34,38.27,38.32,187595.03381655808,14.3602,14.3789,14.3527,14.3714,187595.0338
2007-07-30 12:05:00,38.32,38.36,38.28,38.34,150936.06159223357,14.3714,14.3864,14.3564,14.3789,150936.0616
2007-07-30 12:10:00,38.35,38.41,38.33,38.36,140615.64712438852,14.3827,14.4052,14.3752,14.3864,140615.6471
2007-07-30 12:15:00,38.37,38.41,38.31,38.34,87616.01865930937,14.3902,14.4052,14.3677,14.3789,87616.0187
2007-07-30 12:20:00,38.34,38.41,38.32,38.4,130510.24129129028,14.3789,14.4052,14.3714,14.4014,130510.2413
2007-07-30 12:25:00,38.4,38.43,38.39,38.42,86970.99275506905,14.4014,14.4127,14.3977,14.4089,86970.9928
2007-07-30 12:30:00,38.42,38.53,38.42,38.46,151688.59181384725,14.4089,14.4502,14.4089,14.4239,151688.5918
2007-07-30 12:35:00,38.46,38.52,38.4,38.49,170931.8646236833,14.4239,14.4465,14.4014,14.4352,170931.8646
2007-07-30 12:40:00,38.49,38.58,38.49,38.51,125027.5211052476,14.4352,14.469,14.4352,14.4427,125027.5211
2007-07-30 12:45:00,38.51,38.57,38.5,38.55,111911.99438569452,14.4427,14.4652,14.439,14.4577,111911.9944
2007-07-30 12:50:00,38.55,38.62,38.55,38.58,149000.9838795126,14.4577,14.484,14.4577,14.469,149000.9839
2007-07-30 12:55:00,38.59,38.61,38.42,38.55,153731.1738439416,14.4727,14.4802,14.4089,14.4577,153731.1738
2007-07-30 13:00:00,38.55,38.63,38.52,38.61,183617.37407374283,14.4577,14.4877,14.4465,14.4802,183617.3741
2007-07-30 13:05:00,38.62,38.66,38.54,38.61,126640.08586584838,14.484,14.499,14.454,14.4802,126640.0859
2007-07-30 13:10:00,38.61,38.62,38.23,38.56,96431.372683927,14.4802,14.484,14.3377,14.4615,96431.3727
2007-07-30 13:15:00,38.57,38.58,38.53,38.54,47946.92554853003,14.4652,14.469,14.4502,14.454,47946.9255
2007-07-30 13:20:00,38.54,38.58,38.54,38.55,51709.57665659853,14.454,14.469,14.454,14.4577,51709.5767
2007-07-30 13:25:00,38.55,38.57,38.52,38.54,114277.08936790902,14.4577,14.4652,14.4465,14.454,114277.0894
2007-07-30 13:30:00,38.54,38.56,38.51,38.54,124167.48656626052,14.454,14.4615,14.4427,14.454,124167.4866
2007-07-30 13:35:00,38.54,38.55,38.43,38.43,114492.0980026558,14.454,14.4577,14.4127,14.4127,114492.098
2007-07-30 13:40:00,38.43,38.58,38.42,38.58,84068.37618598764,14.4127,14.469,14.4089,14.469,84068.3762
2007-07-30 13:45:00,38.58,38.71,38.57,38.7,125887.55564423469,14.469,14.5177,14.4652,14.514,125887.5556
2007-07-30 13:50:00,38.71,38.71,38.6,38.63,98151.44176190117,14.5177,14.5177,14.4765,14.4877,98151.4418
2007-07-30 13:55:00,38.63,38.65,38.13,38.59,69555.29334058057,14.4877,14.4952,14.3002,14.4727,69555.2933
2007-07-30 14:00:00,38.58,38.6,38.51,38.57,85788.44526396181,14.469,14.4765,14.4427,14.4652,85788.4453
2007-07-30 14:05:00,38.57,38.57,38.4,38.42,178779.67979194046,14.4652,14.4652,14.4014,14.4089,178779.6798
2007-07-30 14:10:00,38.42,38.45,38.37,38.41,168781.7782762156,14.4089,14.4202,14.3902,14.4052,168781.7783
2007-07-30 14:15:00,38.43,38.49,38.39,38.42,87831.02729405614,14.4127,14.4352,14.3977,14.4089,87831.0273
2007-07-30 14:20:00,38.42,38.43,38.31,38.31,100946.5540136092,14.4089,14.4127,14.3677,14.3677,100946.554
2007-07-30 14:25:00,38.31,38.32,38.28,38.3,104279.18785218416,14.3677,14.3714,14.3564,14.3639,104279.1879
2007-07-30 14:30:00,38.3,38.34,38.29,38.33,162009.00628169227,14.3639,14.3789,14.3602,14.3752,162009.0063
2007-07-30 14:35:00,38.34,38.38,38.32,38.37,88906.07046778999,14.3789,14.3939,14.3714,14.3902,88906.0705
2007-07-30 14:40:00,38.37,38.49,38.37,38.41,117502.2188891106,14.3902,14.4352,14.3902,14.4052,117502.2189
2007-07-30 14:45:00,38.41,38.44,38.34,38.43,399808.5563116215,14.4052,14.4164,14.3789,14.4127,399808.5563
2007-07-30 14:50:00,38.43,38.46,38.37,38.45,110836.95121196068,14.4127,14.4239,14.3902,14.4202,110836.9512
2007-07-30 14:55:00,38.45,38.45,38.42,38.44,72565.41422703536,14.4202,14.4202,14.4089,14.4164,72565.4142
2007-07-30 15:00:00,38.44,38.45,38.4,38.44,153731.1738439416,14.4164,14.4202,14.4014,14.4164,153731.1738
2007-07-30 15:05:00,38.44,38.58,38.44,38.57,282843.85900937783,14.4164,14.469,14.4164,14.4652,282843.859
2007-07-30 15:10:00,38.58,38.6,38.48,38.5,139218.09099853452,14.469,14.4765,14.4314,14.439,139218.091
2007-07-30 15:15:00,38.51,38.52,38.48,38.48,95248.82519281976,14.4427,14.4465,14.4314,14.4314,95248.8252
2007-07-30 15:20:00,38.49,38.6,38.49,38.59,178672.17547456708,14.4352,14.4765,14.4352,14.4727,178672.1755
2007-07-30 15:25:00,38.59,38.61,38.53,38.53,174479.50709700503,14.4727,14.4802,14.4502,14.4502,174479.5071
2007-07-30 15:30:00,38.54,38.58,38.54,38.57,142980.74210660302,14.454,14.469,14.454,14.4652,142980.7421
2007-07-30 15:35:00,38.57,38.58,38.54,38.56,256612.8055702717,14.4652,14.469,14.454,14.4615,256612.8056
2007-07-30 15:40:00,38.56,38.64,38.54,38.59,481726.84615014144,14.4615,14.4915,14.454,14.4727,481726.8462
2007-07-30 15:45:00,38.59,38.6,38.54,38.57,314127.6153650331,14.4727,14.4765,14.454,14.4652,314127.6154
2007-07-30 15:50:00,38.57,38.58,38.48,38.53,483016.8979586221,14.4652,14.469,14.4314,14.4502,483016.898
2007-07-30 15:55:00,38.52,38.61,38.51,38.58,569665.377761571,14.4465,14.4802,14.4427,14.469,569665.3778
2007-07-31 09:30:00,39.08,39.77,38.84,39.5,769730.9123934418,14.6565,14.9152,14.5665,14.814,769730.9124
2007-07-31 09:35:00,39.49,39.51,39.39,39.46,351001.5962241044,14.8102,14.8177,14.7727,14.799,351001.5962
2007-07-31 09:40:00,39.46,39.59,39.45,39.54,321222.9003116765,14.799,14.8477,14.7952,14.829,321222.9003
2007-07-31 09:45:00,39.54,39.62,39.51,39.6,320255.3614553161,14.829,14.859,14.8177,14.8515,320255.3615
2007-07-31 09:50:00,39.59,39.61,39.57,39.59,310364.96425696457,14.8477,14.8552,14.8402,14.8477,310364.9643
2007-07-31 09:55:00,39.58,39.73,39.58,39.73,307462.3476878832,14.844,14.9002,14.844,14.9002,307462.3477
2007-07-31 10:00:00,39.73,39.91,39.73,39.85,516343.2363443716,14.9002,14.9678,14.9002,14.9453,516343.2363
2007-07-31 10:05:00,39.85,39.97,39.83,39.96,281553.8072008972,14.9453,14.9903,14.9378,14.9865,281553.8072
2007-07-31 10:10:00,39.95,39.96,39.9,39.91,284133.9108178585,14.9828,14.9865,14.964,14.9678,284133.9108
2007-07-31 10:15:00,39.91,39.92,39.82,39.91,190175.13743351927,14.9678,14.9715,14.934,14.9678,190175.1374
2007-07-31 10:20:00,39.91,39.94,39.86,39.93,264030.60346903536,14.9678,14.979,14.949,14.9753,264030.6035
2007-07-31 10:25:00,39.93,40.08,39.93,40.01,241239.6881858776,14.9753,15.0315,14.9753,15.0053,241239.6882
2007-07-31 10:30:00,40.0,40.04,39.97,40.01,212321.0268124368,15.0015,15.0165,14.9903,15.0053,212321.0268
2007-07-31 10:35:00,40.0,40.04,39.97,39.97,243497.27885071863,15.0015,15.0165,14.9903,14.9903,243497.2789
2007-07-31 10:40:00,39.96,40.0,39.89,39.94,134810.4139862257,14.9865,15.0015,14.9603,14.979,134810.414
2007-07-31 10:45:00,39.94,39.94,39.69,39.74,322405.4478027838,14.979,14.979,14.8852,14.904,322405.4478
2007-07-31 10:50:00,39.74,39.82,39.73,39.82,473126.5007602706,14.904,14.934,14.9002,14.934,473126.5008
2007-07-31 10:55:00,39.82,39.86,39.7,39.79,149968.5227358731,14.934,14.949,14.889,14.9227,149968.5227
2007-07-31 11:00:00,39.79,39.88,39.77,39.83,209310.905925982,14.9227,14.9565,14.9152,14.9378,209310.9059
2007-07-31 11:05:00,39.84,39.84,39.79,39.8,112987.0375594284,14.9415,14.9415,14.9227,14.9265,112987.0376
2007-07-31 11:10:00,39.8,39.86,39.78,39.83,154161.19111343514,14.9265,14.949,14.919,14.9378,154161.1911
2007-07-31 11:15:00,39.83,39.89,39.78,39.82,130832.75424341044,14.9378,14.9603,14.919,14.934,130832.7542
2007-07-31 11:20:00,39.82,39.84,39.74,39.77,141905.69893286916,14.934,14.9415,14.904,14.9152,141905.6989
2007-07-31 11:25:00,39.77,39.95,39.77,39.95,211676.0009081965,14.9152,14.9828,14.9152,14.9828,211676.0009
2007-07-31 11:30:00,39.95,40.05,39.93,39.97,267793.2545771038,14.9828,15.0203,14.9753,14.9903,267793.2546
2007-07-31 11:35:00,39.97,40.05,39.95,40.04,115889.6541285098,14.9903,15.0203,14.9828,15.0165,115889.6541
2007-07-31 11:40:00,40.05,40.07,40.02,40.04,131155.2671955306,15.0203,15.0278,15.009,15.0165,131155.2672
2007-07-31 11:45:00,40.05,40.2,40.04,40.14,210063.4361475957,15.0203,15.0765,15.0165,15.054,210063.4361
2007-07-31 11:50:00,40.14,40.18,40.1,40.16,186950.0079123178,15.054,15.069,15.039,15.0615,186950.0079
2007-07-31 11:55:00,40.16,40.18,40.12,40.15,73102.9358139023,15.0615,15.069,15.0465,15.0578,73102.9358
2007-07-31 12:00:00,40.15,40.23,40.09,40.11,109439.39508610668,15.0578,15.0878,15.0353,15.0428,109439.3951
2007-07-31 12:05:00,40.12,40.18,40.05,40.1,128145.1463090758,15.0465,15.069,15.0203,15.039,128145.1463
2007-07-31 12:10:00,40.1,40.12,40.01,40.04,110514.43825984052,15.039,15.0465,15.0053,15.0165,110514.4383
2007-07-31 12:15:00,40.04,40.04,39.95,40.04,382822.87416662654,15.0165,15.0165,14.9828,15.0165,382822.8742
2007-07-31 12:20:00,40.04,40.12,40.02,40.11,64610.09474140482,15.0165,15.0465,15.009,15.0428,64610.0947
2007-07-31 12:25:00,40.11,40.12,40.04,40.08,177167.11503133966,15.0428,15.0465,15.0165,15.0315,177167.115
2007-07-31 12:30:00,40.08,40.09,40.02,40.04,139218.09099853452,15.0315,15.0353,15.009,15.0165,139218.091
2007-07-31 12:35:00,40.04,40.04,39.94,39.98,86218.46253345536,15.0165,15.0165,14.979,14.994,86218.4625
2007-07-31 12:40:00,39.98,39.99,39.91,39.91,79123.17758681189,14.994,14.9978,14.9678,14.9678,79123.1776
2007-07-31 12:45:00,39.91,39.97,39.91,39.97,83100.83732962716,14.9678,14.9903,14.9678,14.9903,83100.8373
2007-07-31 12:50:00,39.97,39.98,39.91,39.94,115459.63685901627,14.9903,14.994,14.9678,14.979,115459.6369
2007-07-31 12:55:00,39.94,40.0,39.94,39.98,92776.22589323188,14.979,15.0015,14.979,14.994,92776.2259
2007-07-31 13:00:00,39.98,39.99,39.96,39.98,88476.05319829645,14.994,14.9978,14.9865,14.994,88476.0532
2007-07-31 13:05:00,39.97,39.99,39.88,39.95,144808.31550195056,14.9903,14.9978,14.9565,14.9828,144808.3155
2007-07-31 13:10:00,39.95,40.04,39.95,39.99,155236.23428716898,14.9828,15.0165,14.9828,14.9978,155236.2343
2007-07-31 13:15:00,39.99,40.0,39.94,39.99,93313.7474800988,14.9978,15.0015,14.979,14.9978,93313.7475
2007-07-31 13:20:00,39.98,40.03,39.98,39.99,74715.50057450308,14.994,15.0128,14.994,14.9978,74715.5006
2007-07-31 13:25:00,39.99,40.03,39.94,39.97,107826.83032550589,14.9978,15.0128,14.979,14.9903,107826.8303
2007-07-31 13:30:00,39.97,40.04,39.95,40.02,109009.37781661312,14.9903,15.0165,14.9828,15.009,109009.3778
2007-07-31 13:35:00,40.01,40.07,40.0,40.04,51172.05506973161,15.0053,15.0278,15.0015,15.0165,51172.0551
2007-07-31 13:40:00,40.04,40.04,39.92,39.95,199313.0044102572,15.0165,15.0165,14.9715,14.9828,199313.0044
2007-07-31 13:45:00,39.97,40.04,39.93,40.03,271018.3840983054,14.9903,15.0165,14.9753,15.0128,271018.3841
2007-07-31 13:50:00,40.03,40.04,39.93,40.02,221351.3894718012,15.0128,15.0165,14.9753,15.009,221351.3895
2007-07-31 13:55:00,40.01,40.18,40.01,40.17,123952.47793151374,15.0053,15.069,15.0053,15.0653,123952.4779
2007-07-31 14:00:00,40.18,40.22,40.16,40.18,282736.35469200445,15.069,15.084,15.0615,15.069,282736.3547
2007-07-31 14:05:00,40.18,40.18,40.11,40.13,129650.2067523032,15.069,15.069,15.0428,15.0503,129650.2068
2007-07-31 14:10:00,40.12,40.17,40.1,40.17,119544.80091920492,15.0465,15.0653,15.039,15.0653,119544.8009
2007-07-31 14:15:00,40.16,40.18,40.13,40.16,194797.8230805749,15.0615,15.069,15.0503,15.0615,194797.8231
2007-07-31 14:20:00,40.16,40.17,39.95,40.04,273813.4963500134,15.0615,15.0653,14.9828,15.0165,273813.4964
2007-07-31 14:25:00,40.04,40.04,39.95,39.99,248764.99040201452,15.0165,15.0165,14.9828,14.9978,248764.9904
2007-07-31 14:30:00,39.98,39.99,39.89,39.91,327243.14208458614,14.994,14.9978,14.9603,14.9678,327243.1421
2007-07-31 14:35:00,39.91,39.97,39.8,39.9,756400.377039142,14.9678,14.9903,14.9265,14.964,756400.377
2007-07-31 14:40:00,39.9,39.92,39.76,39.78,378522.7014716912,14.964,14.9715,14.9115,14.919,378522.7015
2007-07-31 14:45:00,39.78,39.94,39.67,39.91,415504.18664813583,14.919,14.979,14.8777,14.9678,415504.1866
2007-07-31 14:50:00,39.91,39.91,39.78,39.88,325953.0902761055,14.9678,14.9678,14.919,14.9565,325953.0903
2007-07-31 14:55:00,39.88,39.91,39.84,39.85,353689.204158439,14.9565,14.9678,14.9415,14.9453,353689.2042
2007-07-31 15:00:00,39.85,40.05,39.85,40.0,265750.6725470095,14.9453,15.0203,14.9453,15.0015,265750.6725
2007-07-31 15:05:00,40.0,40.04,39.96,40.0,207590.83684800784,15.0015,15.0165,14.9865,15.0015,207590.8368
2007-07-31 15:10:00,40.01,40.07,40.0,40.04,208665.8800217417,15.0053,15.0278,15.0015,15.0165,208665.88
2007-07-31 15:15:00,40.04,40.09,40.02,40.09,264890.63800802245,15.0165,15.0353,15.009,15.0353,264890.638
2007-07-31 15:20:00,40.08,40.22,40.07,40.2,326813.1248150926,15.0315,15.084,15.0278,15.0765,326813.1248
2007-07-31 15:25:00,40.21,40.27,40.18,40.19,420986.9068341785,15.0803,15.1028,15.069,15.0728,420986.9068
2007-07-31 15:30:00,40.18,40.23,40.08,40.1,473664.0223471375,15.069,15.0878,15.0315,15.039,473664.0223
2007-07-31 15:35:00,40.1,40.2,40.04,40.1,592778.8059968489,15.039,15.0765,15.0165,15.039,592778.806
2007-07-31 15:40:00,40.09,40.09,39.94,40.01,931524.9100403872,15.0353,15.0353,14.979,15.0053,931524.91
2007-07-31 15:45:00,40.01,40.08,39.97,40.02,548702.0358737607,15.0053,15.0315,14.9903,15.009,548702.0359
2007-07-31 15:50:00,40.03,40.08,39.79,39.84,498282.51102564286,15.0128,15.0315,14.9227,14.9415,498282.511
2007-07-31 15:55:00,39.84,39.84,39.64,39.67,1159004.0456024716,14.9415,14.9415,14.8665,14.8777,1159004.0456
2007-08-01 09:30:00,39.53,39.78,39.51,39.71,450120.576842366,14.8252,14.919,14.8177,14.8927,450120.5768
2007-08-01 09:35:00,39.7,39.78,39.59,39.65,194582.81444582812,14.889,14.919,14.8477,14.8702,194582.8144
2007-08-01 09:40:00,39.66,39.66,39.53,39.59,155451.24292191575,14.874,14.874,14.8252,14.8477,155451.2429
2007-08-01 09:45:00,39.58,39.64,39.42,39.46,478824.22958106,14.844,14.8665,14.784,14.799,478824.2296
2007-08-01 09:50:00,39.47,39.51,39.39,39.51,461731.0431186917,14.8027,14.8177,14.7727,14.8177,461731.0431
2007-08-01 09:55:00,39.51,39.53,39.41,39.48,369384.8344949533,14.8177,14.8252,14.7802,14.8065,369384.8345
2007-08-01 10:00:00,39.48,39.62,39.44,39.47,446465.4300516709,14.8065,14.859,14.7915,14.8027,446465.4301
2007-08-01 10:05:00,39.46,39.47,39.36,39.44,380242.7705496653,14.799,14.8027,14.7615,14.7915,380242.7705
2007-08-01 10:10:00,39.44,39.54,39.43,39.52,302624.6534060808,14.7915,14.829,14.7877,14.8215,302624.6534
2007-08-01 10:15:00,39.51,39.59,39.43,39.54,303807.20089718804,14.8177,14.8477,14.7877,14.829,303807.2009
2007-08-01 10:20:00,39.54,39.58,39.47,39.47,153193.65225707466,14.829,14.844,14.8027,14.8027,153193.6523
2007-08-01 10:25:00,39.47,39.5,39.31,39.4,273921.0006673868,14.8027,14.814,14.7427,14.7765,273921.0007
2007-08-01 10:30:00,39.42,39.49,39.38,39.4,207160.8195785143,14.784,14.8102,14.769,14.7765,207160.8196
2007-08-01 10:35:00,39.4,39.45,39.34,39.42,209633.4188781021,14.7765,14.7952,14.754,14.784,209633.4189
2007-08-01 10:40:00,39.43,39.85,39.36,39.45,199313.0044102572,14.7877,14.9453,14.7615,14.7952,199313.0044
2007-08-01 10:45:00,39.45,39.51,39.38,39.45,204365.70732680627,14.7952,14.8177,14.769,14.7952,204365.7073
2007-08-01 10:50:00,39.45,39.63,39.44,39.53,294024.30801621,14.7952,14.8627,14.7915,14.8252,294024.308
2007-08-01 10:55:00,39.52,39.64,39.49,39.58,157601.32926938348,14.8215,14.8665,14.8102,14.844,157601.3293
2007-08-01 11:00:00,39.57,39.6,39.46,39.5,274351.01793688035,14.8402,14.8515,14.799,14.814,274351.0179
2007-08-01 11:05:00,39.5,39.55,39.45,39.48,415074.1693786423,14.814,14.8327,14.7952,14.8065,415074.1694
2007-08-01 11:10:00,39.49,39.64,39.48,39.56,177597.1323008332,14.8102,14.8665,14.8065,14.8365,177597.1323
2007-08-01 11:15:00,39.55,39.67,39.5,39.64,168029.2480546019,14.8327,14.8777,14.814,14.8665,168029.2481
2007-08-01 11:20:00,39.64,39.67,39.58,39.62,127822.63335695564,14.8665,14.8777,14.844,14.859,127822.6334
2007-08-01 11:25:00,39.61,39.66,39.53,39.54,164051.58831178662,14.8552,14.874,14.8252,14.829,164051.5883
2007-08-01 11:30:00,39.54,39.62,39.51,39.62,124705.00815312743,14.829,14.859,14.8177,14.859,124705.0082
2007-08-01 11:35:00,39.62,39.65,39.55,39.63,136422.97874682647,14.859,14.8702,14.8327,14.8627,136422.9787
2007-08-01 11:40:00,39.63,39.67,39.53,39.66,200710.56053611115,14.8627,14.8777,14.8252,14.874,200710.5605
2007-08-01 11:45:00,39.66,39.7,39.63,39.64,124705.00815312743,14.874,14.889,14.8627,14.8665,124705.0082
2007-08-01 11:50:00,39.65,39.67,39.61,39.65,81165.75961690622,14.8702,14.8777,14.8552,14.8702,81165.7596
2007-08-01 11:55:00,39.64,39.85,39.64,39.81,103634.16194794384,14.8665,14.9453,14.8665,14.9302,103634.1619
2007-08-01 12:00:00,39.8,39.8,39.59,39.59,130725.24992603704,14.9265,14.9265,14.8477,14.8477,130725.2499
2007-08-01 12:05:00,39.59,39.7,39.56,39.7,146958.4018494183,14.8477,14.889,14.8365,14.889,146958.4018
2007-08-01 12:10:00,39.7,39.76,39.66,39.69,132875.33627350474,14.889,14.9115,14.874,14.8852,132875.3363
2007-08-01 12:15:00,39.69,39.86,39.64,39.79,227156.62260996405,14.8852,14.949,14.8665,14.9227,227156.6226
2007-08-01 12:20:00,39.79,39.81,39.71,39.71,80413.22939529252,14.9227,14.9302,14.8927,14.8927,80413.2294
2007-08-01 12:25:00,39.71,39.8,39.66,39.8,102021.59718734304,14.8927,14.9265,14.874,14.9265,102021.5972
2007-08-01 12:30:00,39.79,39.82,39.72,39.8,116212.16708062997,14.9227,14.934,14.8965,14.9265,116212.1671
2007-08-01 12:35:00,39.8,39.83,39.7,39.73,133735.37081249183,14.9265,14.9378,14.889,14.9002,133735.3708
2007-08-01 12:40:00,39.74,39.76,39.71,39.72,78693.16031731835,14.904,14.9115,14.8927,14.8965,78693.1603
2007-08-01 12:45:00,39.72,39.8,39.7,39.77,125135.02542262098,14.8965,14.9265,14.889,14.9152,125135.0254
2007-08-01 12:50:00,39.76,39.77,39.68,39.72,165664.1530723874,14.9115,14.9152,14.8815,14.8965,165664.1531
2007-08-01 12:55:00,39.72,39.72,39.69,39.71,101376.57128310272,14.8965,14.8965,14.8852,14.8927,101376.5713
2007-08-01 13:00:00,39.71,39.71,39.59,39.63,160611.45015583828,14.8927,14.8927,14.8477,14.8627,160611.4502
2007-08-01 13:05:00,39.63,39.67,39.6,39.64,290154.15259076806,14.8627,14.8777,14.8515,14.8665,290154.1526
2007-08-01 13:10:00,39.64,39.64,39.57,39.58,85680.94094658842,14.8665,14.8665,14.8402,14.844,85680.9409
2007-08-01 13:15:00,39.58,39.65,39.55,39.6,161578.98901219876,14.844,14.8702,14.8327,14.8515,161578.989
2007-08-01 13:20:00,39.6,39.64,39.51,39.54,196302.8835238024,14.8515,14.8665,14.8177,14.829,196302.8835
2007-08-01 13:25:00,39.54,39.64,39.51,39.57,156311.27746090284,14.829,14.8665,14.8177,14.8402,156311.2775
2007-08-01 13:30:00,39.58,39.66,39.57,39.64,144270.79391508363,14.844,14.874,14.8402,14.8665,144270.7939
2007-08-01 13:35:00,39.65,39.65,39.54,39.54,158138.8508562504,14.8702,14.8702,14.829,14.829,158138.8509
2007-08-01 13:40:00,39.54,39.64,39.49,39.49,231456.79530489945,14.829,14.8665,14.8102,14.8102,231456.7953
2007-08-01 13:45:00,39.49,39.51,39.44,39.48,193077.7540026008,14.8102,14.8177,14.7915,14.8065,193077.754
2007-08-01 13:50:00,39.47,39.54,39.44,39.51,88046.03592880291,14.8027,14.829,14.7915,14.8177,88046.0359
2007-08-01 13:55:00,39.51,39.57,39.48,39.49,148785.97524476584,14.8177,14.8402,14.8065,14.8102,148785.9752
2007-08-01 14:00:00,39.49,39.54,39.45,39.53,207698.3411653812,14.8102,14.829,14.7952,14.8252,207698.3412
2007-08-01 14:05:00,39.54,39.58,39.44,39.54,175017.02868387196,14.829,14.844,14.7915,14.829,175017.0287
2007-08-01 14:10:00,39.53,39.58,39.51,39.58,142980.74210660302,14.8252,14.844,14.8177,14.844,142980.7421
2007-08-01 14:15:00,39.58,39.58,39.46,39.51,209955.9318302223,14.844,14.844,14.799,14.8177,209955.9318
2007-08-01 14:20:00,39.5,39.58,39.47,39.54,152978.6436223279,14.814,14.844,14.8027,14.829,152978.6436
2007-08-01 14:25:00,39.54,39.56,39.49,39.53,119007.279332338,14.829,14.8365,14.8102,14.8252,119007.2793
2007-08-01 14:30:00,39.53,39.62,39.51,39.56,156311.27746090284,14.8252,14.859,14.8177,14.8365,156311.2775
2007-08-01 14:35:00,39.55,39.58,39.45,39.47,197485.4310149096,14.8327,14.844,14.7952,14.8027,197485.431
2007-08-01 14:40:00,39.47,39.51,39.39,39.4,174802.0200491252,14.8027,14.8177,14.7727,14.7765,174802.02
2007-08-01 14:45:00,39.39,39.54,39.38,39.47,161471.48469482537,14.7727,14.829,14.769,14.8027,161471.4847
2007-08-01 14:50:00,39.47,39.55,39.45,39.51,119759.8095539517,14.8027,14.8327,14.7952,14.8177,119759.8096
2007-08-01 14:55:00,39.51,39.53,39.2,39.35,355194.2646016664,14.8177,14.8252,14.7015,14.7577,355194.2646
2007-08-01 15:00:00,39.34,39.44,39.21,39.4,230381.7521311656,14.754,14.7915,14.7052,14.7765,230381.7521
2007-08-01 15:05:00,39.4,39.44,39.22,39.25,161578.98901219876,14.7765,14.7915,14.709,14.7202,161578.989
2007-08-01 15:10:00,39.25,39.42,39.21,39.42,208450.87138699493,14.7202,14.784,14.7052,14.784,208450.8714
2007-08-01 15:15:00,39.42,39.45,39.28,39.41,134917.9183035991,14.784,14.7952,14.7315,14.7802,134917.9183
2007-08-01 15:20:00,39.41,39.46,39.38,39.44,202108.11666196515,14.7802,14.799,14.769,14.7915,202108.1167
2007-08-01 15:25:00,39.44,39.58,39.34,39.52,271555.9056851724,14.7915,14.844,14.754,14.8215,271555.9057
2007-08-01 15:30:00,39.52,39.63,39.45,39.5,364117.1229436575,14.8215,14.8627,14.7952,14.814,364117.1229
2007-08-01 15:35:00,39.5,39.62,39.44,39.62,329285.7241146805,14.814,14.859,14.7915,14.859,329285.7241
2007-08-01 15:40:00,39.62,39.8,39.5,39.78,485381.9929408365,14.859,14.9265,14.814,14.919,485381.9929
2007-08-01 15:45:00,39.79,39.96,39.54,39.93,406688.8326235182,14.9227,14.9865,14.829,14.9753,406688.8326
2007-08-01 15:50:00,39.93,40.2,39.87,40.18,718558.8573237102,14.9753,15.0765,14.9528,15.069,718558.8573
2007-08-01 15:55:00,40.18,40.4,40.18,40.27,887125.626965179,15.069,15.1515,15.069,15.1028,887125.627
2007-08-02 09:30:00,40.06,40.44,40.06,40.41,280801.2769792835,15.024,15.1665,15.024,15.1553,280801.277
2007-08-02 09:35:00,40.4,40.41,40.23,40.35,153086.14793970127,15.1515,15.1553,15.0878,15.1328,153086.1479
2007-08-02 09:40:00,40.36,40.38,40.29,40.3,112342.01165518808,15.1365,15.144,15.1103,15.114,112342.0117
2007-08-02 09:45:00,40.3,40.35,40.04,40.09,297786.95912427845,15.114,15.1328,15.0165,15.0353,297786.9591
2007-08-02 09:50:00,40.09,40.14,39.9,39.9,306387.3045141493,15.0353,15.054,14.964,14.964,306387.3045
2007-08-02 09:55:00,39.91,40.03,39.81,39.96,158353.85949099716,14.9678,15.0128,14.9302,14.9865,158353.8595
2007-08-02 10:00:00,39.97,40.22,39.91,40.07,210600.95773446263,14.9903,15.084,14.9678,15.0278,210600.9577
2007-08-02 10:05:00,40.07,40.07,39.89,39.93,156418.78177827623,15.0278,15.0278,14.9603,14.9753,156418.7818
2007-08-02 10:10:00,39.93,39.93,39.81,39.91,163944.08399441323,14.9753,14.9753,14.9302,14.9678,163944.084
2007-08-02 10:15:00,39.91,40.0,39.87,39.97,84928.41072497472,14.9678,15.0015,14.9528,14.9903,84928.4107
2007-08-02 10:20:00,39.96,40.16,39.94,40.09,112557.02028993484,14.9865,15.0615,14.979,15.0353,112557.0203
2007-08-02 10:25:00,40.09,40.15,40.05,40.13,125350.03405736775,15.0353,15.0578,15.0203,15.0503,125350.0341
2007-08-02 10:30:00,40.13,40.29,40.11,40.21,100409.03242674228,15.0503,15.1103,15.0428,15.0803,100409.0324
2007-08-02 10:35:00,40.19,40.32,40.18,40.31,80950.75098215944,15.0728,15.1215,15.069,15.1178,80950.751
2007-08-02 10:40:00,40.31,40.32,40.26,40.27,111804.49006832116,15.1178,15.1215,15.099,15.1028,111804.4901
2007-08-02 10:45:00,40.26,40.27,40.13,40.19,110406.93394246712,15.099,15.1028,15.0503,15.0728,110406.9339
2007-08-02 10:50:00,40.18,40.32,40.15,40.18,77725.62146095787,15.069,15.1215,15.0578,15.069,77725.6215
2007-08-02 10:55:00,40.17,40.18,40.11,40.12,39239.07584128579,15.0653,15.069,15.0428,15.0465,39239.0758
2007-08-02 11:00:00,40.13,40.15,40.04,40.1,142228.21188498932,15.0503,15.0578,15.0165,15.039,142228.2119
2007-08-02 11:05:00,40.09,40.13,40.02,40.02,100194.0237919955,15.0353,15.0503,15.009,15.009,100194.0238
2007-08-02 11:10:00,40.01,40.09,40.0,40.04,77725.62146095787,15.0053,15.0353,15.0015,15.0165,77725.6215
2007-08-02 11:15:00,40.04,40.11,40.01,40.09,82455.81142538686,15.0165,15.0428,15.0053,15.0353,82455.8114
2007-08-02 11:20:00,40.1,40.2,40.07,40.16,99656.50220512856,15.039,15.0765,15.0278,15.0615,99656.5022
2007-08-02 11:25:00,40.18,40.18,40.14,40.18,83208.34164700055,15.069,15.069,15.054,15.069,83208.3416
2007-08-02 11:30:00,40.18,40.19,40.13,40.16,117609.72320648398,15.069,15.0728,15.0503,15.0615,117609.7232
2007-08-02 11:35:00,40.17,40.18,40.08,40.09,117072.20161961706,15.0653,15.069,15.0315,15.0353,117072.2016
2007-08-02 11:40:00,40.09,40.1,40.04,40.09,200603.05621873777,15.0353,15.039,15.0165,15.0353,200603.0562
2007-08-02 11:45:00,40.08,40.1,40.06,40.1,138035.54350742727,15.0315,15.039,15.024,15.039,138035.5435
2007-08-02 11:50:00,40.09,40.18,40.09,40.14,86325.96685082874,15.0353,15.069,15.0353,15.054,86325.9669
2007-08-02 11:55:00,40.14,40.21,40.13,40.19,153946.18247868837,15.054,15.0803,15.0503,15.0728,153946.1825
2007-08-02 12:00:00,40.19,40.22,40.15,40.18,93528.7561148456,15.0728,15.084,15.0578,15.069,93528.7561
2007-08-02 12:05:00,40.18,40.21,40.14,40.19,132230.31036926445,15.069,15.0803,15.054,15.0728,132230.3104
2007-08-02 12:10:00,40.19,40.25,40.15,40.2,135240.43125571925,15.0728,15.0953,15.0578,15.0765,135240.4313
2007-08-02 12:15:00,40.2,40.24,40.16,40.17,93958.77338433912,15.0765,15.0915,15.0615,15.0653,93958.7734
2007-08-02 12:20:00,40.17,40.21,40.15,40.18,97183.9029055407,15.0653,15.0803,15.0578,15.069,97183.9029
2007-08-02 12:25:00,40.18,40.2,40.1,40.12,82133.2984732667,15.069,15.0765,15.039,15.0465,82133.2985
2007-08-02 12:30:00,40.12,40.15,40.08,40.09,104816.70943905108,15.0465,15.0578,15.0315,15.0353,104816.7094
2007-08-02 12:35:00,40.1,40.15,40.08,40.14,68587.75448422009,15.039,15.0578,15.0315,15.054,68587.7545
2007-08-02 12:40:00,40.14,40.17,40.12,40.13,43216.73558410106,15.054,15.0653,15.0465,15.0503,43216.7356
2007-08-02 12:45:00,40.13,40.18,40.12,40.16,45796.83920106232,15.0503,15.069,15.0465,15.0615,45796.8392
2007-08-02 12:50:00,40.17,40.17,40.12,40.16,57837.32274688152,15.0653,15.0653,15.0465,15.0615,57837.3227
2007-08-02 12:55:00,40.17,40.18,40.11,40.11,47301.89964428972,15.0653,15.069,15.0428,15.0428,47301.8996
2007-08-02 13:00:00,40.11,40.16,40.08,40.08,94388.79065383266,15.0428,15.0615,15.0315,15.0315,94388.7907
2007-08-02 13:05:00,40.09,40.1,40.0,40.07,155128.7299697956,15.0353,15.039,15.0015,15.0278,155128.73
2007-08-02 13:10:00,40.08,40.12,40.04,40.05,62352.50407656372,15.0315,15.0465,15.0165,15.0203,62352.5041
2007-08-02 13:15:00,40.05,40.06,39.95,40.06,148033.44502315213,15.0203,15.024,14.9828,15.024,148033.445
2007-08-02 13:20:00,40.05,40.05,39.93,39.96,119652.30523657832,15.0203,15.0203,14.9753,14.9865,119652.3052
2007-08-02 13:25:00,39.95,40.04,39.91,40.04,100194.0237919955,14.9828,15.0165,14.9678,15.0165,100194.0238
2007-08-02 13:30:00,40.04,40.18,40.03,40.18,98581.45903139473,15.0165,15.069,15.0128,15.069,98581.459
2007-08-02 13:35:00,40.18,40.18,40.12,40.15,78800.66463469174,15.069,15.069,15.0465,15.0578,78800.6646
2007-08-02 13:40:00,40.16,40.21,40.15,40.18,87723.52297668275,15.0615,15.0803,15.0578,15.069,87723.523
2007-08-02 13:45:00,40.18,40.19,40.05,40.05,74607.9962571297,15.069,15.0728,15.0203,15.0203,74607.9963
2007-08-02 13:50:00,40.04,40.18,40.02,40.15,100516.53674411566,15.0165,15.069,15.009,15.0578,100516.5367
2007-08-02 13:55:00,40.16,40.18,40.11,40.12,74607.9962571297,15.0615,15.069,15.0428,15.0465,74607.9963
2007-08-02 14:00:00,40.12,40.21,40.12,40.19,125887.55564423469,15.0465,15.0803,15.0465,15.0728,125887.5556
2007-08-02 14:05:00,40.18,40.21,40.15,40.18,91163.6611326311,15.069,15.0803,15.0578,15.069,91163.6611
2007-08-02 14:10:00,40.17,40.18,40.09,40.14,99656.50220512856,15.0653,15.069,15.0353,15.054,99656.5022
2007-08-02 14:15:00,40.15,40.16,40.07,40.11,79015.67326943851,15.0578,15.0615,15.0278,15.0428,79015.6733
2007-08-02 14:20:00,40.11,40.14,40.07,40.07,68910.26743634025,15.0428,15.054,15.0278,15.0278,68910.2674
2007-08-02 14:25:00,40.08,40.08,39.98,40.0,156203.77314352946,15.0315,15.0315,14.994,15.0015,156203.7731
2007-08-02 14:30:00,40.0,40.08,39.91,39.91,179639.71433092756,15.0015,15.0315,14.9678,14.9678,179639.7143
2007-08-02 14:35:00,39.91,39.92,39.81,39.81,184047.39134323635,14.9678,14.9715,14.9302,14.9302,184047.3913
2007-08-02 14:40:00,39.81,39.92,39.8,39.88,129972.71970442336,14.9302,14.9715,14.9265,14.9565,129972.7197
2007-08-02 14:45:00,39.88,39.91,39.82,39.91,168674.2739588422,14.9565,14.9678,14.934,14.9678,168674.274
2007-08-02 14:50:00,39.91,39.92,39.85,39.87,140615.64712438852,14.9678,14.9715,14.9453,14.9528,140615.6471
2007-08-02 14:55:00,39.87,39.88,39.78,39.82,234359.4118739809,14.9528,14.9565,14.919,14.934,234359.4119
2007-08-02 15:00:00,39.83,39.91,39.8,39.89,233606.8816523672,14.9378,14.9678,14.9265,14.9603,233606.8817
2007-08-02 15:05:00,39.9,40.02,39.9,40.02,150936.06159223357,14.964,15.009,14.964,15.009,150936.0616
2007-08-02 15:10:00,40.02,40.04,39.97,40.0,121694.88726667264,15.009,15.0165,14.9903,15.0015,121694.8873
2007-08-02 15:15:00,40.0,40.04,39.98,40.04,143303.25505872318,15.0015,15.0165,14.994,15.0165,143303.2551
2007-08-02 15:20:00,40.04,40.09,40.04,40.06,221673.90242392136,15.0165,15.0353,15.0165,15.024,221673.9024
2007-08-02 15:25:00,40.06,40.28,40.04,40.22,357666.8639012543,15.024,15.1065,15.0165,15.084,357666.8639
2007-08-02 15:30:00,40.22,40.31,40.17,40.24,336811.0263308175,15.084,15.1178,15.0653,15.0915,336811.0263
2007-08-02 15:35:00,40.24,40.24,40.12,40.19,431414.8256193969,15.0915,15.0915,15.0465,15.0728,431414.8256
2007-08-02 15:40:00,40.19,40.19,40.12,40.15,242529.73999435813,15.0728,15.0728,15.0465,15.0578,242529.74
2007-08-02 15:45:00,40.14,40.18,40.07,40.18,280908.7812966569,15.054,15.069,15.0278,15.069,280908.7813
2007-08-02 15:50:00,40.19,40.22,40.05,40.06,436897.5458054396,15.0728,15.084,15.0203,15.024,436897.5458
2007-08-02 15:55:00,40.06,40.11,40.02,40.07,278328.67767969565,15.024,15.0428,15.009,15.0278,278328.6777
2007-08-03 09:30:00,40.14,40.46,39.44,40.16,185014.93019959683,15.054,15.174,14.7915,15.0615,185014.9302
2007-08-03 09:35:00,40.18,40.36,40.1,40.36,80305.72507791914,15.069,15.1365,15.039,15.1365,80305.7251
2007-08-03 09:40:00,40.34,40.35,40.21,40.28,48914.4644048905,15.129,15.1328,15.0803,15.1065,48914.4644
2007-08-03 09:45:00,40.28,40.31,40.18,40.21,99656.50220512856,15.1065,15.1178,15.069,15.0803,99656.5022
2007-08-03 09:50:00,40.21,40.3,40.17,40.29,116534.68003275013,15.0803,15.114,15.0653,15.1103,116534.68
2007-08-03 09:55:00,40.29,40.32,40.11,40.18,158353.85949099716,15.1103,15.1215,15.0428,15.069,158353.8595
2007-08-03 10:00:00,40.19,40.29,40.1,40.26,243389.77453334528,15.0728,15.1103,15.039,15.099,243389.7745
2007-08-03 10:05:00,40.26,40.28,40.1,40.24,260590.46531308696,15.099,15.1065,15.039,15.0915,260590.4653
2007-08-03 10:10:00,40.24,40.36,40.23,40.27,186950.0079123178,15.0915,15.1365,15.0878,15.1028,186950.0079
2007-08-03 10:15:00,40.26,40.37,40.23,40.33,104386.69216955754,15.099,15.1403,15.0878,15.1253,104386.6922
2007-08-03 10:20:00,40.33,40.35,40.23,40.29,145560.84572356427,15.1253,15.1328,15.0878,15.1103,145560.8457
2007-08-03 10:25:00,40.3,40.36,40.26,40.33,135025.42262097247,15.114,15.1365,15.099,15.1253,135025.4226
2007-08-03 10:30:00,40.32,40.41,40.26,40.31,189315.10289453223,15.1215,15.1553,15.099,15.1178,189315.1029
2007-08-03 10:35:00,40.31,40.34,40.2,40.25,188132.555403425,15.1178,15.129,15.0765,15.0953,188132.5554
2007-08-03 10:40:00,40.25,40.31,40.18,40.23,141798.19461549577,15.0953,15.1178,15.069,15.0878,141798.1946
2007-08-03 10:45:00,40.24,40.3,40.18,40.28,95893.85109706006,15.0915,15.114,15.069,15.1065,95893.8511
2007-08-03 10:50:00,40.28,40.38,40.28,40.37,175769.55890548567,15.1065,15.144,15.1065,15.1403,175769.5589
2007-08-03 10:55:00,40.38,40.46,40.36,40.44,223178.9628671488,15.144,15.174,15.1365,15.1665,223178.9629
2007-08-03 11:00:00,40.44,40.57,40.44,40.55,294669.33392045024,15.1665,15.2153,15.1665,15.2078,294669.3339
2007-08-03 11:05:00,40.56,40.59,40.52,40.53,278113.6690449489,15.2115,15.2228,15.1965,15.2003,278113.669
2007-08-03 11:10:00,40.54,40.6,40.47,40.57,165449.14443764064,15.204,15.2265,15.1778,15.2153,165449.1444
2007-08-03 11:15:00,40.57,40.58,40.42,40.48,146313.37594517798,15.2153,15.219,15.159,15.1815,146313.3759
2007-08-03 11:20:00,40.49,40.5,40.41,40.44,130187.7283391701,15.1853,15.189,15.1553,15.1665,130187.7283
2007-08-03 11:25:00,40.44,40.47,40.39,40.46,218663.78153746657,15.1665,15.1778,15.1478,15.174,218663.7815
2007-08-03 11:30:00,40.46,40.49,40.36,40.38,124597.50383575405,15.174,15.1853,15.1365,15.144,124597.5038
2007-08-03 11:35:00,40.38,40.39,40.35,40.38,493444.81674384046,15.144,15.1478,15.1328,15.144,493444.8167
2007-08-03 11:40:00,40.38,40.44,40.36,40.39,166846.70056349464,15.144,15.1665,15.1365,15.1478,166846.7006
2007-08-03 11:45:00,40.39,40.48,40.39,40.44,177167.11503133966,15.1478,15.1815,15.1478,15.1665,177167.115
2007-08-03 11:50:00,40.44,40.46,40.29,40.31,268115.767529224,15.1665,15.174,15.1103,15.1178,268115.7675
2007-08-03 11:55:00,40.31,40.37,40.28,40.31,152548.62635283434,15.1178,15.1403,15.1065,15.1178,152548.6264
2007-08-03 12:00:00,40.31,40.34,40.3,40.31,123952.47793151374,15.1178,15.129,15.114,15.1178,123952.4779
2007-08-03 12:05:00,40.31,40.37,40.24,40.37,147173.41048416507,15.1178,15.1403,15.0915,15.1403,147173.4105
2007-08-03 12:10:00,40.36,40.44,40.29,40.33,140938.16007650868,15.1365,15.1665,15.1103,15.1253,140938.1601
2007-08-03 12:15:00,40.32,40.39,40.31,40.34,132875.33627350474,15.1215,15.1478,15.1178,15.129,132875.3363
2007-08-03 12:20:00,40.35,40.37,40.31,40.33,128467.65926119592,15.1328,15.1403,15.1178,15.1253,128467.6593
2007-08-03 12:25:00,40.33,40.35,40.29,40.31,62890.02566343065,15.1253,15.1328,15.1103,15.1178,62890.0257
2007-08-03 12:30:00,40.32,40.36,40.31,40.33,82778.324377507,15.1215,15.1365,15.1178,15.1253,82778.3244
2007-08-03 12:35:00,40.33,40.37,40.31,40.35,101161.56264835596,15.1253,15.1403,15.1178,15.1328,101161.5626
2007-08-03 12:40:00,40.35,40.36,40.31,40.33,89873.60932415047,15.1328,15.1365,15.1178,15.1253,89873.6093
2007-08-03 12:45:00,40.33,40.37,40.31,40.37,118684.76638021784,15.1253,15.1403,15.1178,15.1403,118684.7664
2007-08-03 12:50:00,40.37,40.4,40.31,40.32,136100.46579470634,15.1403,15.1515,15.1178,15.1215,136100.4658
2007-08-03 12:55:00,40.32,40.34,40.26,40.3,104171.68353481076,15.1215,15.129,15.099,15.114,104171.6835
2007-08-03 13:00:00,40.31,40.36,40.31,40.32,175447.0459533655,15.1178,15.1365,15.1178,15.1215,175447.046
2007-08-03 13:05:00,40.32,40.37,40.3,40.37,142658.22915448286,15.1215,15.1403,15.114,15.1403,142658.2292
2007-08-03 13:10:00,40.37,40.43,40.34,40.42,100624.04106148904,15.1403,15.1628,15.129,15.159,100624.0411
2007-08-03 13:15:00,40.42,40.5,40.41,40.48,284993.9453568456,15.159,15.189,15.1553,15.1815,284993.9454
2007-08-03 13:20:00,40.49,40.54,40.49,40.53,126855.09450059517,15.1853,15.204,15.1853,15.2003,126855.0945
2007-08-03 13:25:00,40.54,40.58,40.53,40.56,143625.76801084334,15.204,15.219,15.2003,15.2115,143625.768
2007-08-03 13:30:00,40.56,40.57,40.46,40.54,152763.6349875811,15.2115,15.2153,15.174,15.204,152763.635
2007-08-03 13:35:00,40.54,40.54,40.43,40.47,126102.56427898146,15.204,15.204,15.1628,15.1778,126102.5643
2007-08-03 13:40:00,40.47,40.72,40.44,40.53,129542.7024349298,15.1778,15.2715,15.1665,15.2003,129542.7024
2007-08-03 13:45:00,40.53,40.54,40.51,40.53,104494.19648693092,15.2003,15.204,15.1928,15.2003,104494.1965
2007-08-03 13:50:00,40.53,40.57,40.5,40.52,218126.25995059963,15.2003,15.2153,15.189,15.1965,218126.26
2007-08-03 13:55:00,40.52,40.59,40.51,40.54,181359.7834089017,15.1965,15.2228,15.1928,15.204,181359.7834
2007-08-03 14:00:00,40.54,40.64,40.5,40.63,242637.2443117316,15.204,15.2415,15.189,15.2378,242637.2443
2007-08-03 14:05:00,40.61,40.61,40.54,40.58,150936.06159223357,15.2303,15.2303,15.204,15.219,150936.0616
2007-08-03 14:10:00,40.58,40.61,40.43,40.45,211138.4793213296,15.219,15.2303,15.1628,15.1703,211138.4793
2007-08-03 14:15:00,40.44,40.46,40.34,40.42,175554.5502707389,15.1665,15.174,15.129,15.159,175554.5503
2007-08-03 14:20:00,40.42,40.44,40.35,40.41,241132.1838685042,15.159,15.1665,15.1328,15.1553,241132.1839
2007-08-03 14:25:00,40.4,40.41,40.29,40.29,314665.1369519,15.1515,15.1553,15.1103,15.1103,314665.137
2007-08-03 14:30:00,40.3,40.42,40.29,40.36,213288.56566879727,15.114,15.159,15.1103,15.1365,213288.5657
2007-08-03 14:35:00,40.37,40.47,40.36,40.44,210063.4361475957,15.1403,15.1778,15.1365,15.1665,210063.4361
2007-08-03 14:40:00,40.44,40.52,40.43,40.46,210493.45341708924,15.1665,15.1965,15.1628,15.174,210493.4534
2007-08-03 14:45:00,40.46,40.5,40.41,40.42,195227.8403500685,15.174,15.189,15.1553,15.159,195227.8404
2007-08-03 14:50:00,40.42,40.58,40.41,40.56,247152.42564141372,15.159,15.219,15.1553,15.2115,247152.4256
2007-08-03 14:55:00,40.56,40.64,40.5,40.56,204365.70732680627,15.2115,15.2415,15.189,15.2115,204365.7073
2007-08-03 15:00:00,40.57,40.58,40.42,40.45,288756.59646491404,15.2153,15.219,15.159,15.1703,288756.5965
2007-08-03 15:05:00,40.45,40.49,40.38,40.46,289724.1353212745,15.1703,15.1853,15.144,15.174,289724.1353
2007-08-03 15:10:00,40.46,40.64,40.45,40.58,354334.23006267933,15.174,15.2415,15.1703,15.219,354334.2301
2007-08-03 15:15:00,40.57,40.6,40.51,40.58,402711.1728807029,15.2153,15.2265,15.1928,15.219,402711.1729
2007-08-03 15:20:00,40.57,40.6,40.49,40.49,389595.6461611498,15.2153,15.2265,15.1853,15.1853,389595.6462
2007-08-03 15:25:00,40.5,40.55,40.4,40.41,408946.4232883593,15.189,15.2078,15.1515,15.1553,408946.4233
2007-08-03 15:30:00,40.41,40.56,40.39,40.55,286821.51875219314,15.1553,15.2115,15.1478,15.2078,286821.5188
2007-08-03 15:35:00,40.55,40.56,40.22,40.22,348744.0055592633,15.2078,15.2115,15.084,15.084,348744.0056
2007-08-03 15:40:00,40.22,40.31,40.1,40.29,424427.04499012686,15.084,15.1178,15.039,15.1103,424427.045
2007-08-03 15:45:00,40.29,40.33,40.18,40.18,274136.0093021336,15.1103,15.1253,15.069,15.069,274136.0093
2007-08-03 15:50:00,40.18,40.18,39.92,39.99,463881.1294661594,15.069,15.069,14.9715,14.9978,463881.1295
2007-08-03 15:55:00,39.99,40.03,39.54,39.78,1194157.9573835686,14.9978,15.0128,14.829,14.919,1194157.9574
2007-08-06 09:30:00,39.73,40.34,39.73,40.13,180607.253187288,14.9002,15.129,14.9002,15.0503,180607.2532
2007-08-06 09:35:00,40.13,40.18,40.01,40.04,132230.31036926445,15.0503,15.069,15.0053,15.0165,132230.3104
2007-08-06 09:40:00,40.02,40.21,40.01,40.2,122232.40885353956,15.009,15.0803,15.0053,15.0765,122232.4089
2007-08-06 09:45:00,40.2,40.23,40.1,40.19,229199.2046400584,15.0765,15.0878,15.039,15.0728,229199.2046
2007-08-06 09:50:00,40.19,40.27,40.1,40.18,316170.19739512744,15.0728,15.1028,15.039,15.069,316170.1974
2007-08-06 09:55:00,40.18,40.38,40.18,40.37,320577.87440743623,15.069,15.144,15.069,15.1403,320577.8744
2007-08-06 10:00:00,40.37,40.39,40.27,40.3,287036.5273869399,15.1403,15.1478,15.1028,15.114,287036.5274
2007-08-06 10:05:00,40.31,40.41,40.27,40.36,194905.3273979483,15.1178,15.1553,15.1028,15.1365,194905.3274
2007-08-06 10:10:00,40.36,40.36,40.09,40.25,217266.2254116125,15.1365,15.1365,15.0353,15.0953,217266.2254
2007-08-06 10:15:00,40.25,40.39,40.24,40.28,217266.2254116125,15.0953,15.1478,15.0915,15.1065,217266.2254
2007-08-06 10:20:00,40.28,40.44,40.25,40.34,277468.64314070856,15.1065,15.1665,15.0953,15.129,277468.6431
2007-08-06 10:25:00,40.34,40.36,40.19,40.23,213718.5829382908,15.129,15.1365,15.0728,15.0878,213718.5829
2007-08-06 10:30:00,40.22,40.37,40.21,40.23,270158.34955931833,15.084,15.1403,15.0803,15.0878,270158.3496
2007-08-06 10:35:00,40.23,40.27,40.2,40.2,166416.6832940011,15.0878,15.1028,15.0765,15.0765,166416.6833
2007-08-06 10:40:00,40.19,40.19,40.03,40.09,194690.3187632016,15.0728,15.0728,15.0128,15.0353,194690.3188
2007-08-06 10:45:00,40.08,40.21,40.07,40.17,233391.8730176204,15.0315,15.0803,15.0278,15.0653,233391.873
2007-08-06 10:50:00,40.16,40.16,39.88,39.89,237907.05434730265,15.0615,15.0615,14.9565,14.9603,237907.0543
2007-08-06 10:55:00,39.88,40.16,39.88,40.11,268975.8020682111,14.9565,15.0615,14.9565,15.0428,268975.8021
2007-08-06 11:00:00,40.12,40.17,39.99,40.0,266395.6984512498,15.0465,15.0653,14.9978,15.0015,266395.6985
2007-08-06 11:05:00,40.0,40.02,39.97,40.01,174372.00277963164,15.0015,15.009,14.9903,15.0053,174372.0028
2007-08-06 11:10:00,40.01,40.08,39.99,40.08,217373.729728986,15.0053,15.0315,14.9978,15.0315,217373.7297
2007-08-06 11:15:00,40.07,40.2,40.07,40.12,207805.8454827546,15.0278,15.0765,15.0278,15.0465,207805.8455
2007-08-06 11:20:00,40.11,40.12,40.04,40.06,218878.7901722133,15.0428,15.0465,15.0165,15.024,218878.7902
2007-08-06 11:25:00,40.06,40.06,39.94,40.0,242637.2443117316,15.024,15.024,14.979,15.0015,242637.2443
2007-08-06 11:30:00,40.0,40.04,39.91,39.91,258762.89191773944,15.0015,15.0165,14.9678,14.9678,258762.8919
2007-08-06 11:35:00,39.91,39.91,39.82,39.86,162761.53650330598,14.9678,14.9678,14.934,14.949,162761.5365
2007-08-06 11:40:00,39.87,39.89,39.84,39.85,95248.82519281976,14.9528,14.9603,14.9415,14.9453,95248.8252
2007-08-06 11:45:00,39.86,40.07,39.84,40.06,279511.2251708029,14.949,15.0278,14.9415,15.024,279511.2252
2007-08-06 11:50:00,40.06,40.13,40.03,40.04,186304.98200807747,15.024,15.0503,15.0128,15.0165,186304.982
2007-08-06 11:55:00,40.04,40.04,39.91,39.93,130187.7283391701,15.0165,15.0165,14.9678,14.9753,130187.7283
2007-08-06 12:00:00,39.93,40.0,39.88,39.91,174156.99414488487,14.9753,15.0015,14.9565,14.9678,174156.9941
2007-08-06 12:05:00,39.91,39.96,39.86,39.95,110944.45552933408,14.9678,14.9865,14.949,14.9828,110944.4555
2007-08-06 12:10:00,39.95,39.95,39.84,39.84,182112.31363051545,14.9828,14.9828,14.9415,14.9415,182112.3136
2007-08-06 12:15:00,39.85,39.85,39.79,39.81,142013.20325024254,14.9453,14.9453,14.9227,14.9302,142013.2033
2007-08-06 12:20:00,39.8,39.84,39.79,39.84,92238.70430636496,14.9265,14.9415,14.9227,14.9415,92238.7043
2007-08-06 12:25:00,39.83,39.95,39.81,39.92,90841.14818051094,14.9378,14.9828,14.9302,14.9715,90841.1482
2007-08-06 12:30:00,39.93,40.05,39.93,39.93,134057.883764612,14.9753,15.0203,14.9753,14.9753,134057.8838
2007-08-06 12:35:00,39.93,40.07,39.93,40.04,155558.74723928914,14.9753,15.0278,14.9753,15.0165,155558.7472
2007-08-06 12:40:00,40.04,40.05,39.99,40.01,122447.41748828634,15.0165,15.0203,14.9978,15.0053,122447.4175
2007-08-06 12:45:00,40.0,40.06,40.0,40.0,102129.10150471644,15.0015,15.024,15.0015,15.0015,102129.1015
2007-08-06 12:50:00,40.0,40.04,40.0,40.0,125027.5211052476,15.0015,15.0165,15.0015,15.0015,125027.5211
2007-08-06 12:55:00,40.0,40.03,39.98,40.0,96753.88563604715,15.0015,15.0128,14.994,15.0015,96753.8856
2007-08-06 13:00:00,40.0,40.0,39.98,40.0,66115.15518463223,15.0015,15.0015,14.994,15.0015,66115.1552
2007-08-06 13:05:00,40.0,40.0,39.82,39.85,175769.55890548567,15.0015,15.0015,14.934,14.9453,175769.5589
2007-08-06 13:10:00,39.85,39.96,39.79,39.94,148785.97524476584,14.9453,14.9865,14.9227,14.979,148785.9752
2007-08-06 13:15:00,39.95,40.01,39.92,40.0,119544.80091920492,14.9828,15.0053,14.9715,15.0015,119544.8009
2007-08-06 13:20:00,39.99,40.04,39.92,40.04,130402.73697391688,14.9978,15.0165,14.9715,15.0165,130402.737
2007-08-06 13:25:00,40.04,40.05,39.99,40.0,109009.37781661312,15.0165,15.0203,14.9978,15.0015,109009.3778
2007-08-06 13:30:00,40.0,40.05,39.98,40.04,105246.72670854462,15.0015,15.0203,14.994,15.0165,105246.7267
2007-08-06 13:35:00,40.04,40.05,39.99,40.03,95571.3381449399,15.0165,15.0203,14.9978,15.0128,95571.3381
2007-08-06 13:40:00,40.03,40.04,39.97,40.0,97613.92017503425,15.0128,15.0165,14.9903,15.0015,97613.9202
2007-08-06 13:45:00,40.0,40.04,39.98,40.01,149000.9838795126,15.0015,15.0165,14.994,15.0053,149000.9839
2007-08-06 13:50:00,40.01,40.05,39.99,40.04,154161.19111343514,15.0053,15.0203,14.9978,15.0165,154161.1911
2007-08-06 13:55:00,40.04,40.05,40.0,40.03,105354.231025918,15.0165,15.0203,15.0015,15.0128,105354.231
2007-08-06 14:00:00,40.03,40.05,40.0,40.03,170071.8300846962,15.0128,15.0203,15.0015,15.0128,170071.8301
2007-08-06 14:05:00,40.03,40.07,40.01,40.04,383575.40438824025,15.0128,15.0278,15.0053,15.0165,383575.4044
2007-08-06 14:10:00,40.04,40.05,39.99,40.04,346808.9278465423,15.0165,15.0203,14.9978,15.0165,346808.9278
2007-08-06 14:15:00,40.04,40.07,40.01,40.03,241777.2097727445,15.0165,15.0278,15.0053,15.0128,241777.2098
2007-08-06 14:20:00,40.04,40.04,39.91,39.91,141690.69029812238,15.0165,15.0165,14.9678,14.9678,141690.6903
2007-08-06 14:25:00,39.92,39.95,39.83,39.86,155021.2256524222,14.9715,14.9828,14.9378,14.949,155021.2257
2007-08-06 14:30:00,39.86,39.91,39.86,39.88,106106.76124753171,14.949,14.9678,14.949,14.9565,106106.7612
2007-08-06 14:35:00,39.88,39.97,39.87,39.97,166739.19624612125,14.9565,14.9903,14.9528,14.9903,166739.1962
2007-08-06 14:40:00,39.97,40.05,39.97,40.02,308214.8779094969,14.9903,15.0203,14.9903,15.009,308214.8779
2007-08-06 14:45:00,40.03,40.04,40.01,40.02,101269.06696572936,15.0128,15.0165,15.0053,15.009,101269.067
2007-08-06 14:50:00,40.02,40.04,40.01,40.02,112557.02028993484,15.009,15.0165,15.0053,15.009,112557.0203
2007-08-06 14:55:00,40.01,40.02,39.9,39.97,143195.7507413498,15.0053,15.009,14.964,14.9903,143195.7507
2007-08-06 15:00:00,39.97,40.01,39.94,39.98,123199.94770990004,14.9903,15.0053,14.979,14.994,123199.9477
2007-08-06 15:05:00,39.97,40.07,39.96,40.04,233176.86438287364,14.9903,15.0278,14.9865,15.0165,233176.8644
2007-08-06 15:10:00,40.04,40.06,40.01,40.02,190820.16333775967,15.0165,15.024,15.0053,15.009,190820.1633
2007-08-06 15:15:00,40.01,40.04,40.0,40.04,128145.1463090758,15.0053,15.0165,15.0015,15.0165,128145.1463
2007-08-06 15:20:00,40.04,40.04,40.01,40.04,157063.80768251655,15.0165,15.0165,15.0053,15.0165,157063.8077
2007-08-06 15:25:00,40.04,40.04,40.02,40.04,222641.44128028184,15.0165,15.0165,15.009,15.0165,222641.4413
2007-08-06 15:30:00,40.04,40.04,39.98,40.0,217911.2513158529,15.0165,15.0165,14.994,15.0015,217911.2513
2007-08-06 15:35:00,40.0,40.05,39.99,40.04,348744.0055592633,15.0015,15.0203,14.9978,15.0165,348744.0056
2007-08-06 15:40:00,40.04,40.1,40.04,40.05,545476.9063525592,15.0165,15.039,15.0165,15.0203,545476.9064
2007-08-06 15:45:00,40.05,40.27,40.05,40.23,379812.7532801718,15.0203,15.1028,15.0203,15.0878,379812.7533
2007-08-06 15:50:00,40.23,40.33,40.23,40.31,481726.84615014144,15.0878,15.1253,15.0878,15.1178,481726.8462
2007-08-06 15:55:00,40.31,40.48,40.27,40.4,643090.8265275934,15.1178,15.1815,15.1028,15.1515,643090.8265
2007-08-07 09:30:00,39.93,40.14,39.93,40.06,198022.9526017765,14.9753,15.054,14.9753,15.024,198022.9526
2007-08-07 09:35:00,40.07,40.21,40.04,40.17,103419.15331319706,15.0278,15.0803,15.0165,15.0653,103419.1533
2007-08-07 09:40:00,40.16,40.18,40.12,40.18,54827.20186042672,15.0615,15.069,15.0465,15.069,54827.2019
2007-08-07 09:45:00,40.18,40.26,40.16,40.24,95786.34677968668,15.069,15.099,15.0615,15.0915,95786.3468
2007-08-07 09:50:00,40.24,40.39,40.24,40.31,163514.06672491968,15.0915,15.1478,15.0915,15.1178,163514.0667
2007-08-07 09:55:00,40.31,40.31,40.23,40.28,146635.88889729814,15.1178,15.1178,15.0878,15.1065,146635.8889
2007-08-07 10:00:00,40.27,40.3,40.21,40.28,157601.32926938348,15.1028,15.114,15.0803,15.1065,157601.3293
2007-08-07 10:05:00,40.28,40.43,40.27,40.42,192647.7367331072,15.1065,15.1628,15.1028,15.159,192647.7367
2007-08-07 10:10:00,40.42,40.43,40.31,40.35,164266.5969465334,15.159,15.1628,15.1178,15.1328,164266.5969
2007-08-07 10:15:00,40.34,40.43,40.33,40.39,139325.5953159079,15.129,15.1628,15.1253,15.1478,139325.5953
2007-08-07 10:20:00,40.39,40.44,40.37,40.42,112772.02892468162,15.1478,15.1665,15.1403,15.159,112772.0289
2007-08-07 10:25:00,40.42,40.44,40.35,40.36,90626.13954576416,15.159,15.1665,15.1328,15.1365,90626.1395
2007-08-07 10:30:00,40.36,40.37,40.31,40.33,143088.2464239764,15.1365,15.1403,15.1178,15.1253,143088.2464
2007-08-07 10:35:00,40.32,40.42,40.32,40.39,76543.07396985064,15.1215,15.159,15.1215,15.1478,76543.074
2007-08-07 10:40:00,40.39,40.42,40.34,40.35,84390.8891381078,15.1478,15.159,15.129,15.1328,84390.8891
2007-08-07 10:45:00,40.35,40.37,40.3,40.33,303592.19226244127,15.1328,15.1403,15.114,15.1253,303592.1923
2007-08-07 10:50:00,40.32,40.35,40.31,40.33,122232.40885353956,15.1215,15.1328,15.1178,15.1253,122232.4089
2007-08-07 10:55:00,40.33,40.35,40.31,40.34,106429.27419965186,15.1253,15.1328,15.1178,15.129,106429.2742
2007-08-07 11:00:00,40.34,40.34,40.31,40.32,101484.07560047612,15.129,15.129,15.1178,15.1215,101484.0756
2007-08-07 11:05:00,40.32,40.39,40.24,40.31,322835.4650722773,15.1215,15.1478,15.0915,15.1178,322835.4651
2007-08-07 11:10:00,40.31,40.31,40.22,40.22,145453.34140619088,15.1178,15.1178,15.084,15.084,145453.3414
2007-08-07 11:15:00,40.23,40.23,40.18,40.22,143195.7507413498,15.0878,15.0878,15.069,15.084,143195.7507
2007-08-07 11:20:00,40.21,40.23,40.19,40.21,75898.04806561032,15.0803,15.0878,15.0728,15.0803,75898.0481
2007-08-07 11:25:00,40.21,40.27,40.2,40.27,69662.79765795395,15.0803,15.1028,15.0765,15.1028,69662.7977
2007-08-07 11:30:00,40.27,40.33,40.26,40.31,112987.0375594284,15.1028,15.1253,15.099,15.1178,112987.0376
2007-08-07 11:35:00,40.31,40.4,40.3,40.4,88476.05319829645,15.1178,15.1515,15.114,15.1515,88476.0532
2007-08-07 11:40:00,40.4,40.46,40.39,40.43,100086.51947462212,15.1515,15.174,15.1478,15.1628,100086.5195
2007-08-07 11:45:00,40.44,40.44,40.38,40.39,122124.90453616618,15.1665,15.1665,15.144,15.1478,122124.9045
2007-08-07 11:50:00,40.4,40.46,40.38,40.45,128252.65062644916,15.1515,15.174,15.144,15.1703,128252.6506
2007-08-07 11:55:00,40.44,40.45,40.35,40.37,161256.4760600786,15.1665,15.1703,15.1328,15.1403,161256.4761
2007-08-07 12:00:00,40.35,40.41,40.35,40.41,100624.04106148904,15.1328,15.1553,15.1328,15.1553,100624.0411
2007-08-07 12:05:00,40.4,40.5,40.4,40.48,121802.39158404602,15.1515,15.189,15.1515,15.1815,121802.3916
2007-08-07 12:10:00,40.48,40.51,40.45,40.49,126962.59881796854,15.1815,15.1928,15.1703,15.1853,126962.5988
2007-08-07 12:15:00,40.49,40.49,40.42,40.45,66007.65086725884,15.1853,15.1853,15.159,15.1703,66007.6509
2007-08-07 12:20:00,40.45,40.48,40.42,40.48,84068.37618598764,15.1703,15.1815,15.159,15.1815,84068.3762
2007-08-07 12:25:00,40.48,40.5,40.44,40.44,85465.93231184165,15.1815,15.189,15.1665,15.1665,85465.9323
2007-08-07 12:30:00,40.45,40.48,40.44,40.47,74823.00489187647,15.1703,15.1815,15.1665,15.1778,74823.0049
2007-08-07 12:35:00,40.47,40.49,40.44,40.44,75898.04806561032,15.1778,15.1853,15.1665,15.1665,75898.0481
2007-08-07 12:40:00,40.44,40.46,40.37,40.38,74607.9962571297,15.1665,15.174,15.1403,15.144,74607.9963
2007-08-07 12:45:00,40.38,40.48,40.36,40.45,83960.87186861425,15.144,15.1815,15.1365,15.1703,83960.8719
2007-08-07 12:50:00,40.45,40.46,40.44,40.45,42249.19672774059,15.1703,15.174,15.1665,15.1703,42249.1967
2007-08-07 12:55:00,40.46,40.48,40.42,40.46,63212.5386155508,15.174,15.1815,15.159,15.174,63212.5386
2007-08-07 13:00:00,40.47,40.51,40.45,40.51,62890.02566343065,15.1778,15.1928,15.1703,15.1928,62890.0257
2007-08-07 13:05:00,40.51,40.56,40.5,40.56,110191.92530772036,15.1928,15.2115,15.189,15.2115,110191.9253
2007-08-07 13:10:00,40.57,40.58,40.48,40.5,102881.63172633012,15.2153,15.219,15.1815,15.189,102881.6317
2007-08-07 13:15:00,40.52,40.57,40.52,40.57,67190.19835836608,15.1965,15.2153,15.1965,15.2153,67190.1984
2007-08-07 13:20:00,40.57,40.64,40.55,40.58,99118.98061826164,15.2153,15.2415,15.2078,15.219,99118.9806
2007-08-07 13:25:00,40.57,40.58,40.54,40.58,61922.48680707018,15.2153,15.219,15.204,15.219,61922.4868
2007-08-07 13:30:00,40.57,40.57,40.47,40.48,94926.3122406996,15.2153,15.2153,15.1778,15.1815,94926.3122
2007-08-07 13:35:00,40.48,40.51,40.47,40.48,87723.52297668275,15.1815,15.1928,15.1778,15.1815,87723.523
2007-08-07 13:40:00,40.48,40.51,40.46,40.48,79338.18622155866,15.1815,15.1928,15.174,15.1815,79338.1862
2007-08-07 13:45:00,40.48,40.52,40.48,40.52,85465.93231184165,15.1815,15.1965,15.1815,15.1965,85465.9323
2007-08-07 13:50:00,40.52,40.52,40.48,40.49,58912.365920615375,15.1965,15.1965,15.1815,15.1853,58912.3659
2007-08-07 13:55:00,40.49,40.52,40.44,40.51,94926.3122406996,15.1853,15.1965,15.1665,15.1928,94926.3122
2007-08-07 14:00:00,40.51,40.56,40.46,40.46,69017.77175371363,15.1928,15.2115,15.174,15.174,69017.7718
2007-08-07 14:05:00,40.46,40.5,40.4,40.41,88691.06183304322,15.174,15.189,15.1515,15.1553,88691.0618
2007-08-07 14:10:00,40.41,40.52,40.23,40.26,216728.7038247456,15.1553,15.1965,15.0878,15.099,216728.7038
2007-08-07 14:15:00,40.26,40.56,40.14,40.2,298539.48934589216,15.099,15.2115,15.054,15.0765,298539.4893
2007-08-07 14:20:00,40.18,40.37,40.11,40.23,322727.960754904,15.069,15.1403,15.0428,15.0878,322727.9608
2007-08-07 14:25:00,40.23,40.32,40.04,40.05,225544.05784936325,15.0878,15.1215,15.0165,15.0203,225544.0578
2007-08-07 14:30:00,40.05,40.19,40.0,40.16,272523.44454153284,15.0203,15.0728,15.0015,15.0615,272523.4445
2007-08-07 14:35:00,40.15,40.25,40.14,40.23,322190.43916803703,15.0578,15.0953,15.054,15.0878,322190.4392
2007-08-07 14:40:00,40.23,40.31,40.15,40.26,198452.96987127003,15.0878,15.1178,15.0578,15.099,198452.9699
2007-08-07 14:45:00,40.26,40.29,40.15,40.23,171576.89052792362,15.099,15.1103,15.0578,15.0878,171576.8905
2007-08-07 14:50:00,40.24,40.29,40.1,40.15,212966.0527166771,15.0915,15.1103,15.039,15.0578,212966.0527
2007-08-07 14:55:00,40.15,40.29,40.12,40.24,244142.30475495892,15.0578,15.1103,15.0465,15.0915,244142.3048
2007-08-07 15:00:00,40.24,40.53,40.23,40.41,406473.8239887714,15.0915,15.2003,15.0878,15.1553,406473.824
2007-08-07 15:05:00,40.41,40.45,40.33,40.34,287789.0576085536,15.1553,15.1703,15.1253,15.129,287789.0576
2007-08-07 15:10:00,40.33,40.39,40.26,40.29,199635.5173623773,15.1253,15.1478,15.099,15.1103,199635.5174
2007-08-07 15:15:00,40.29,40.41,40.26,40.32,197592.93533228297,15.1103,15.1553,15.099,15.1215,197592.9353
2007-08-07 15:20:00,40.32,40.36,40.2,40.29,240594.66228163723,15.1215,15.1365,15.0765,15.1103,240594.6623
2007-08-07 15:25:00,40.29,40.3,40.23,40.28,207913.349800128,15.1103,15.114,15.0878,15.1065,207913.3498
2007-08-07 15:30:00,40.27,40.49,40.26,40.45,331435.81046214816,15.1028,15.1853,15.099,15.1703,331435.8105
2007-08-07 15:35:00,40.45,40.55,40.44,40.47,317245.24056886125,15.1703,15.2078,15.1665,15.1778,317245.2406
2007-08-07 15:40:00,40.46,40.48,40.32,40.36,242099.72272486464,15.174,15.1815,15.1215,15.1365,242099.7227
2007-08-07 15:45:00,40.36,40.36,40.12,40.12,388735.6116221628,15.1365,15.1365,15.0465,15.0465,388735.6116
2007-08-07 15:50:00,40.12,40.2,40.03,40.03,634597.9854550959,15.0465,15.0765,15.0128,15.0128,634597.9855
2007-08-07 15:55:00,40.03,40.14,40.0,40.04,1150403.7002126006,15.0128,15.054,15.0015,15.0165,1150403.7002
2007-08-08 09:30:00,40.04,40.47,40.04,40.46,275426.0611106142,15.0165,15.1778,15.0165,15.174,275426.0611
2007-08-08 09:35:00,40.46,40.46,40.31,40.41,120619.8440929388,15.174,15.174,15.1178,15.1553,120619.8441
2007-08-08 09:40:00,40.43,40.49,40.33,40.37,197162.91806278945,15.1628,15.1853,15.1253,15.1403,197162.9181
2007-08-08 09:45:00,40.37,40.4,40.32,40.37,108149.34327762605,15.1403,15.1515,15.1215,15.1403,108149.3433
2007-08-08 09:50:00,40.37,40.39,40.16,40.2,136207.97011207973,15.1403,15.1478,15.0615,15.0765,136207.9701
2007-08-08 09:55:00,40.19,40.19,40.02,40.12,146098.3673104312,15.0728,15.0728,15.009,15.0465,146098.3673
2007-08-08 10:00:00,40.12,40.21,40.09,40.12,310149.9556222178,15.0465,15.0803,15.0353,15.0465,310149.9556
2007-08-08 10:05:00,40.12,40.13,40.03,40.06,137175.50896844018,15.0465,15.0503,15.0128,15.024,137175.509
2007-08-08 10:10:00,40.07,40.15,40.05,40.14,214256.1045251577,15.0278,15.0578,15.0203,15.054,214256.1045
2007-08-08 10:15:00,40.14,40.17,40.06,40.06,93206.24316272544,15.054,15.0653,15.024,15.024,93206.2432
2007-08-08 10:20:00,40.06,40.16,40.0,40.14,254785.23217492417,15.024,15.0615,15.0015,15.054,254785.2322
2007-08-08 10:25:00,40.13,40.13,40.03,40.04,351324.10917622456,15.0503,15.0503,15.0128,15.0165,351324.1092
2007-08-08 10:30:00,40.03,40.04,39.92,39.92,227156.62260996405,15.0128,15.0165,14.9715,14.9715,227156.6226
2007-08-08 10:35:00,39.92,39.97,39.86,39.91,187487.5294991847,14.9715,14.9903,14.949,14.9678,187487.5295
2007-08-08 10:40:00,39.91,39.91,39.78,39.78,227801.6485142044,14.9678,14.9678,14.919,14.919,227801.6485
2007-08-08 10:45:00,39.78,39.81,39.73,39.73,301657.1145497204,14.919,14.9302,14.9002,14.9002,301657.1145
2007-08-08 10:50:00,39.73,39.78,39.69,39.69,235004.4377782212,14.9002,14.919,14.8852,14.8852,235004.4378
2007-08-08 10:55:00,39.68,39.77,39.65,39.76,206408.28935690052,14.8815,14.9152,14.8702,14.9115,206408.2894
2007-08-08 11:00:00,39.76,39.88,39.74,39.77,376050.1021721032,14.9115,14.9565,14.904,14.9152,376050.1022
2007-08-08 11:05:00,39.78,39.79,39.69,39.72,469256.3453348287,14.919,14.9227,14.8852,14.8965,469256.3453
2007-08-08 11:10:00,39.72,39.73,39.62,39.64,226726.6053404705,14.8965,14.9002,14.859,14.8665,226726.6053
2007-08-08 11:15:00,39.64,39.7,39.51,39.54,402281.1556112094,14.8665,14.889,14.8177,14.829,402281.1556
2007-08-08 11:20:00,39.54,39.61,39.52,39.6,195227.8403500685,14.829,14.8552,14.8215,14.8515,195227.8404
2007-08-08 11:25:00,39.6,39.62,39.56,39.57,148355.9579752723,14.8515,14.859,14.8365,14.8402,148355.958
2007-08-08 11:30:00,39.57,39.57,39.48,39.52,189530.11152927903,14.8402,14.8402,14.8065,14.8215,189530.1115
2007-08-08 11:35:00,39.52,39.61,39.51,39.59,167276.7178329882,14.8215,14.8552,14.8177,14.8477,167276.7178
2007-08-08 11:40:00,39.58,39.6,39.54,39.55,86110.95821608197,14.844,14.8515,14.829,14.8327,86110.9582
2007-08-08 11:45:00,39.54,39.58,39.52,39.57,86755.98412032227,14.829,14.844,14.8215,14.8402,86755.9841
2007-08-08 11:50:00,39.57,39.64,39.56,39.62,154591.20838292866,14.8402,14.8665,14.8365,14.859,154591.2084
2007-08-08 11:55:00,39.61,39.7,39.56,39.69,183509.86975636944,14.8552,14.889,14.8365,14.8852,183509.8698
2007-08-08 12:00:00,39.69,39.74,39.66,39.73,148785.97524476584,14.8852,14.904,14.874,14.9002,148785.9752
2007-08-08 12:05:00,39.73,39.78,39.72,39.72,106644.28283439863,14.9002,14.919,14.8965,14.8965,106644.2828
2007-08-08 12:10:00,39.72,39.82,39.63,39.79,212643.53976455692,14.8965,14.934,14.8627,14.9227,212643.5398
2007-08-08 12:15:00,39.78,39.83,39.74,39.82,69125.27607108702,14.919,14.9378,14.904,14.934,69125.2761
2007-08-08 12:20:00,39.83,39.93,39.83,39.85,131262.77151290397,14.9378,14.9753,14.9378,14.9453,131262.7715
2007-08-08 12:25:00,39.85,39.85,39.78,39.79,71275.36241855474,14.9453,14.9453,14.919,14.9227,71275.3624
2007-08-08 12:30:00,39.79,39.9,39.78,39.8,134595.40535147893,14.9227,14.964,14.919,14.9265,134595.4054
2007-08-08 12:35:00,39.8,39.88,39.79,39.87,128252.65062644916,14.9265,14.9565,14.9227,14.9528,128252.6506
2007-08-08 12:40:00,39.87,39.91,39.85,39.9,138358.05645954743,14.9528,14.9678,14.9453,14.964,138358.0565
2007-08-08 12:45:00,39.91,39.96,39.89,39.9,160396.4415210915,14.9678,14.9865,14.9603,14.964,160396.4415
2007-08-08 12:50:00,39.91,39.91,39.79,39.79,119867.31387132508,14.9678,14.9678,14.9227,14.9227,119867.3139
2007-08-08 12:55:00,39.8,39.82,39.77,39.78,76758.08260459741,14.9265,14.934,14.9152,14.919,76758.0826
2007-08-08 13:00:00,39.78,39.79,39.72,39.73,75790.54374823693,14.919,14.9227,14.8965,14.9002,75790.5437
2007-08-08 13:05:00,39.73,39.77,39.7,39.72,163299.0580901729,14.9002,14.9152,14.889,14.8965,163299.0581
2007-08-08 13:10:00,39.72,39.95,39.72,39.94,108149.34327762605,14.8965,14.9828,14.8965,14.979,108149.3433
2007-08-08 13:15:00,39.93,39.96,39.88,39.89,57944.8270642549,14.9753,14.9865,14.9565,14.9603,57944.8271
2007-08-08 13:20:00,39.89,39.93,39.87,39.92,49344.48167438405,14.9603,14.9753,14.9528,14.9715,49344.4817
2007-08-08 13:25:00,39.91,40.0,39.91,39.99,101054.05833098256,14.9678,15.0015,14.9678,14.9978,101054.0583
2007-08-08 13:30:00,40.0,40.0,39.97,39.99,159213.89402998425,15.0015,15.0015,14.9903,14.9978,159213.894
2007-08-08 13:35:00,40.0,40.0,39.95,39.98,157601.32926938348,15.0015,15.0015,14.9828,14.994,157601.3293
2007-08-08 13:40:00,39.98,40.0,39.91,39.95,64932.60769352498,14.994,15.0015,14.9678,14.9828,64932.6077
2007-08-08 13:45:00,39.95,40.13,39.95,40.12,153838.67816131498,14.9828,15.0503,14.9828,15.0465,153838.6782
2007-08-08 13:50:00,40.12,40.13,40.01,40.04,105139.22239117124,15.0465,15.0503,15.0053,15.0165,105139.2224
2007-08-08 13:55:00,40.04,40.14,39.98,40.12,101054.05833098256,15.0165,15.054,14.994,15.0465,101054.0583
2007-08-08 14:00:00,40.12,40.15,40.05,40.06,119544.80091920492,15.0465,15.0578,15.0203,15.024,119544.8009
2007-08-08 14:05:00,40.06,40.11,40.02,40.1,134702.9096688523,15.024,15.0428,15.009,15.039,134702.9097
2007-08-08 14:10:00,40.08,40.23,40.05,40.22,174049.48982751148,15.0315,15.0878,15.0203,15.084,174049.4898
2007-08-08 14:15:00,40.23,40.24,40.21,40.22,136745.49169894663,15.0878,15.0915,15.0803,15.084,136745.4917
2007-08-08 14:20:00,40.22,40.29,40.22,40.26,129220.18948280964,15.084,15.1103,15.084,15.099,129220.1895
2007-08-08 14:25:00,40.26,40.31,40.18,40.2,366052.2006563784,15.099,15.1178,15.069,15.0765,366052.2007
2007-08-08 14:30:00,40.2,40.23,40.05,40.07,268438.28048134415,15.0765,15.0878,15.0203,15.0278,268438.2805
2007-08-08 14:35:00,40.06,40.09,39.98,40.0,335735.9831570836,15.024,15.0353,14.994,15.0015,335735.9832
2007-08-08 14:40:00,40.0,40.04,39.96,40.0,250162.54652786857,15.0015,15.0165,14.9865,15.0015,250162.5465
2007-08-08 14:45:00,40.0,40.04,39.94,39.96,218233.76426797305,15.0015,15.0165,14.979,14.9865,218233.7643
2007-08-08 14:50:00,39.96,39.99,39.9,39.98,172006.90779741717,14.9865,14.9978,14.964,14.994,172006.9078
2007-08-08 14:55:00,39.97,40.01,39.95,39.96,143195.7507413498,14.9903,15.0053,14.9828,14.9865,143195.7507
2007-08-08 15:00:00,39.96,40.0,39.94,39.95,171899.40348004378,14.9865,15.0015,14.979,14.9828,171899.4035
2007-08-08 15:05:00,39.96,40.04,39.91,39.91,400668.5908506086,14.9865,15.0165,14.9678,14.9678,400668.5909
2007-08-08 15:10:00,39.9,40.04,39.89,39.9,283596.38923099154,14.964,15.0165,14.9603,14.964,283596.3892
2007-08-08 15:15:00,39.9,39.94,39.72,39.75,341326.20766049967,14.964,14.979,14.8965,14.9077,341326.2077
2007-08-08 15:20:00,39.76,39.84,39.62,39.65,424534.54930750025,14.9115,14.9415,14.859,14.8702,424534.5493
2007-08-08 15:25:00,39.64,39.72,39.47,39.69,393680.8102213385,14.8665,14.8965,14.8027,14.8852,393680.8102
2007-08-08 15:30:00,39.68,39.74,39.54,39.69,356161.8034580269,14.8815,14.904,14.829,14.8852,356161.8035
2007-08-08 15:35:00,39.69,39.94,39.62,39.91,418729.31616933737,14.8852,14.979,14.859,14.9678,418729.3162
2007-08-08 15:40:00,39.9,39.91,39.72,39.78,280263.7553924165,14.964,14.9678,14.8965,14.919,280263.7554
2007-08-08 15:45:00,39.79,39.95,39.75,39.91,513010.6025057967,14.9227,14.9828,14.9077,14.9678,513010.6025
2007-08-08 15:50:00,39.91,40.18,39.88,40.03,649326.0769352497,14.9678,15.069,14.9565,15.0128,649326.0769
2007-08-08 15:55:00,40.03,40.14,39.89,40.1,618794.8508012082,15.0128,15.054,14.9603,15.039,618794.8508
2007-08-09 09:30:00,39.31,40.42,39.08,40.0,576330.6454387208,14.7427,15.159,14.6565,15.0015,576330.6454
2007-08-09 09:35:00,39.98,40.13,39.84,39.86,197162.91806278945,14.994,15.0503,14.9415,14.949,197162.9181
2007-08-09 09:40:00,39.85,40.09,39.85,39.95,279081.20790130936,14.9453,15.0353,14.9453,14.9828,279081.2079
2007-08-09 09:45:00,39.97,40.11,39.91,40.07,191680.1978767468,14.9903,15.0428,14.9678,15.0278,191680.1979
2007-08-09 09:50:00,40.07,40.12,39.97,40.02,138895.57804641436,15.0278,15.0465,14.9903,15.009,138895.578
2007-08-09 09:55:00,40.03,40.06,39.93,40.04,159643.9112994778,15.0128,15.024,14.9753,15.0165,159643.9113
2007-08-09 10:00:00,40.03,40.04,39.92,39.95,122877.43475777988,15.0128,15.0165,14.9715,14.9828,122877.4348
2007-08-09 10:05:00,39.93,40.01,39.92,39.98,181574.7920436485,14.9753,15.0053,14.9715,14.994,181574.792
2007-08-09 10:10:00,39.98,40.11,39.98,40.04,232316.8298438865,14.994,15.0428,14.994,15.0165,232316.8298
2007-08-09 10:15:00,40.04,40.42,40.02,40.21,277361.1388233352,15.0165,15.159,15.009,15.0803,277361.1388
2007-08-09 10:20:00,40.2,40.29,40.11,40.25,280693.7726619101,15.0765,15.1103,15.0428,15.0953,280693.7727
2007-08-09 10:25:00,40.25,40.35,40.14,40.18,193400.2669547209,15.0953,15.1328,15.054,15.069,193400.267
2007-08-09 10:30:00,40.18,40.44,40.18,40.33,213503.57430354404,15.069,15.1665,15.069,15.1253,213503.5743
2007-08-09 10:35:00,40.32,40.39,40.12,40.15,194582.81444582812,15.1215,15.1478,15.0465,15.0578,194582.8144
2007-08-09 10:40:00,40.15,40.32,40.15,40.23,131477.78014765074,15.0578,15.1215,15.0578,15.0878,131477.7801
2007-08-09 10:45:00,40.23,40.25,40.1,40.17,186304.98200807747,15.0878,15.0953,15.039,15.0653,186304.982
2007-08-09 10:50:00,40.18,40.18,40.1,40.13,177704.6366182066,15.069,15.069,15.039,15.0503,177704.6366
2007-08-09 10:55:00,40.13,40.17,40.08,40.09,202108.11666196515,15.0503,15.0653,15.0315,15.0353,202108.1167
2007-08-09 11:00:00,40.09,40.16,40.02,40.11,186950.0079123178,15.0353,15.0615,15.009,15.0428,186950.0079
2007-08-09 11:05:00,40.11,40.18,40.06,40.14,226941.61397521727,15.0428,15.069,15.024,15.054,226941.614
2007-08-09 11:10:00,40.14,40.32,40.12,40.23,266395.6984512498,15.054,15.1215,15.0465,15.0878,266395.6985
2007-08-09 11:15:00,40.23,40.23,40.1,40.11,160826.45879058505,15.0878,15.0878,15.039,15.0428,160826.4588
2007-08-09 11:20:00,40.11,40.18,40.08,40.15,200818.0648534845,15.0428,15.069,15.0315,15.0578,200818.0649
2007-08-09 11:25:00,40.14,40.25,40.05,40.1,210923.4706865828,15.054,15.0953,15.0203,15.039,210923.4707
2007-08-09 11:30:00,40.11,40.2,40.09,40.17,146098.3673104312,15.0428,15.0765,15.0353,15.0653,146098.3673
2007-08-09 11:35:00,40.18,40.18,40.1,40.11,197055.41374541604,15.069,15.069,15.039,15.0428,197055.4137
2007-08-09 11:40:00,40.11,40.18,40.09,40.13,158138.8508562504,15.0428,15.069,15.0353,15.0503,158138.8509
2007-08-09 11:45:00,40.13,40.18,40.04,40.08,191035.1719725064,15.0503,15.069,15.0165,15.0315,191035.172
2007-08-09 11:50:00,40.08,40.13,40.01,40.11,190820.16333775967,15.0315,15.0503,15.0053,15.0428,190820.1633
2007-08-09 11:55:00,40.1,40.15,40.07,40.11,216083.6779205053,15.039,15.0578,15.0278,15.0428,216083.6779
2007-08-09 12:00:00,40.11,40.14,40.08,40.12,202215.6209793385,15.0428,15.054,15.0315,15.0465,202215.621
2007-08-09 12:05:00,40.12,40.18,40.07,40.16,166309.1789766277,15.0465,15.069,15.0278,15.0615,166309.179
2007-08-09 12:10:00,40.16,40.2,40.09,40.18,136745.49169894663,15.0615,15.0765,15.0353,15.069,136745.4917
2007-08-09 12:15:00,40.18,40.18,40.14,40.15,96001.35541443343,15.069,15.069,15.054,15.0578,96001.3554
2007-08-09 12:20:00,40.16,40.16,40.06,40.14,102236.60582208984,15.0615,15.0615,15.024,15.054,102236.6058
2007-08-09 12:25:00,40.14,40.2,40.12,40.18,102236.60582208984,15.054,15.0765,15.0465,15.069,102236.6058
2007-08-09 12:30:00,40.18,40.18,40.07,40.09,113524.55914629532,15.069,15.069,15.0278,15.0353,113524.5591
2007-08-09 12:35:00,40.09,40.17,40.08,40.09,82885.82869488039,15.0353,15.0653,15.0315,15.0353,82885.8287
2007-08-09 12:40:00,40.09,40.18,40.09,40.18,172866.94233640423,15.0353,15.069,15.0353,15.069,172866.9423
2007-08-09 12:45:00,40.18,40.19,40.1,40.1,117502.2188891106,15.069,15.0728,15.039,15.039,117502.2189
2007-08-09 12:50:00,40.09,40.12,40.06,40.1,149861.0184184997,15.0353,15.0465,15.024,15.039,149861.0184
2007-08-09 12:55:00,40.1,40.2,40.1,40.15,144378.29823245702,15.039,15.0765,15.039,15.0578,144378.2982
2007-08-09 13:00:00,40.14,40.18,40.09,40.09,140723.1514417619,15.054,15.069,15.0353,15.0353,140723.1514
2007-08-09 13:05:00,40.09,40.14,40.07,40.12,137498.02192056034,15.0353,15.054,15.0278,15.0465,137498.0219
2007-08-09 13:10:00,40.13,40.14,40.03,40.04,178672.17547456708,15.0503,15.054,15.0128,15.0165,178672.1755
2007-08-09 13:15:00,40.04,40.13,39.97,40.03,180284.74023516785,15.0165,15.0503,14.9903,15.0128,180284.7402
2007-08-09 13:20:00,40.01,40.08,39.96,40.03,221351.3894718012,15.0053,15.0315,14.9865,15.0128,221351.3895
2007-08-09 13:25:00,40.03,40.04,39.98,40.01,136315.4744294531,15.0128,15.0165,14.994,15.0053,136315.4744
2007-08-09 13:30:00,40.01,40.1,39.98,40.05,203828.18573993933,15.0053,15.039,14.994,15.0203,203828.1857
2007-08-09 13:35:00,40.05,40.09,40.02,40.06,165234.13580289387,15.0203,15.0353,15.009,15.024,165234.1358
2007-08-09 13:40:00,40.06,40.06,40.0,40.02,126855.09450059517,15.024,15.024,15.0015,15.009,126855.0945
2007-08-09 13:45:00,40.01,40.07,40.0,40.0,286606.5101174464,15.0053,15.0278,15.0015,15.0015,286606.5101
2007-08-09 13:50:00,40.01,40.03,39.92,39.98,179102.19274406062,15.0053,15.0128,14.9715,14.994,179102.1927
2007-08-09 13:55:00,39.98,40.01,39.97,40.0,162116.51059906566,14.994,15.0053,14.9903,15.0015,162116.5106
2007-08-09 14:00:00,39.99,39.99,39.78,39.8,273168.4704457731,14.9978,14.9978,14.919,14.9265,273168.4704
2007-08-09 14:05:00,39.81,40.14,39.72,39.73,171039.3689410567,14.9302,15.054,14.8965,14.9002,171039.3689
2007-08-09 14:10:00,39.72,40.14,39.7,39.75,179209.697061434,14.8965,15.054,14.889,14.9077,179209.6971
2007-08-09 14:15:00,39.74,39.78,39.67,39.77,241239.6881858776,14.904,14.919,14.8777,14.9152,241239.6882
2007-08-09 14:20:00,39.77,39.79,39.72,39.74,188132.555403425,14.9152,14.9227,14.8965,14.904,188132.5554
2007-08-09 14:25:00,39.74,40.13,39.53,39.61,258762.89191773944,14.904,15.0503,14.8252,14.8552,258762.8919
2007-08-09 14:30:00,39.62,39.69,39.42,39.52,230811.7694006592,14.859,14.8852,14.784,14.8215,230811.7694
2007-08-09 14:35:00,39.51,39.61,39.45,39.56,236079.48095195505,14.8177,14.8552,14.7952,14.8365,236079.481
2007-08-09 14:40:00,39.56,39.7,39.5,39.6,271985.9229546659,14.8365,14.889,14.814,14.8515,271985.923
2007-08-09 14:45:00,39.6,39.64,39.44,39.46,168996.78691096237,14.8515,14.8665,14.7915,14.799,168996.7869
2007-08-09 14:50:00,39.46,39.54,39.38,39.44,290154.15259076806,14.799,14.829,14.769,14.7915,290154.1526
2007-08-09 14:55:00,39.44,39.47,39.35,39.39,291766.71735136886,14.7915,14.8027,14.7577,14.7727,291766.7174
2007-08-09 15:00:00,39.39,39.45,39.25,39.27,339606.1385825255,14.7727,14.7952,14.7202,14.7277,339606.1386
2007-08-09 15:05:00,39.26,39.32,39.21,39.29,288326.5791954205,14.724,14.7465,14.7052,14.7352,288326.5792
2007-08-09 15:10:00,39.29,39.42,39.26,39.28,438510.1105660404,14.7352,14.784,14.724,14.7315,438510.1106
2007-08-09 15:15:00,39.28,39.39,39.25,39.27,445067.8739258169,14.7315,14.7727,14.7202,14.7277,445067.8739
2007-08-09 15:20:00,39.27,39.39,39.18,39.23,816925.3077203581,14.7277,14.7727,14.694,14.7127,816925.3077
2007-08-09 15:25:00,39.23,39.34,39.21,39.24,353151.6825715721,14.7127,14.754,14.7052,14.7165,353151.6826
2007-08-09 15:30:00,39.24,39.37,39.24,39.28,402496.16424595617,14.7165,14.7652,14.7165,14.7315,402496.1642
2007-08-09 15:35:00,39.28,39.33,39.22,39.29,391100.7066043773,14.7315,14.7502,14.709,14.7352,391100.7066
2007-08-09 15:40:00,39.3,39.53,39.23,39.51,517848.29678759904,14.739,14.8252,14.7127,14.8177,517848.2968
2007-08-09 15:45:00,39.51,39.51,39.35,39.51,374330.0330941291,14.8177,14.8177,14.7577,14.8177,374330.0331
2007-08-09 15:50:00,39.51,39.51,39.24,39.35,597724.0045960246,14.8177,14.8177,14.7165,14.7577,597724.0046
2007-08-09 15:55:00,39.35,39.35,38.98,39.04,758335.4547518629,14.7577,14.7577,14.619,14.6415,758335.4548
2007-08-10 09:30:00,38.7,39.07,38.69,38.7,256935.31852239187,14.514,14.6527,14.5102,14.514,256935.3185
2007-08-10 09:35:00,38.71,38.75,38.46,38.55,465493.6942267602,14.5177,14.5327,14.4239,14.4577,465493.6942
2007-08-10 09:40:00,38.55,38.58,38.12,38.14,401098.6081201021,14.4577,14.469,14.2964,14.3039,401098.6081
2007-08-10 09:45:00,38.14,38.35,38.05,38.29,638790.653832658,14.3039,14.3827,14.2702,14.3602,638790.6538
2007-08-10 09:50:00,38.3,38.37,38.17,38.23,606646.8629380156,14.3639,14.3902,14.3152,14.3377,606646.8629
2007-08-10 09:55:00,38.22,38.39,38.22,38.31,526341.1378600965,14.3339,14.3977,14.3339,14.3677,526341.1379
2007-08-10 10:00:00,38.31,38.38,38.18,38.19,227479.13556208412,14.3677,14.3939,14.3189,14.3227,227479.1356
2007-08-10 10:05:00,38.19,38.23,38.09,38.14,356161.8034580269,14.3227,14.3377,14.2852,14.3039,356161.8035
2007-08-10 10:10:00,38.13,38.2,38.11,38.14,206300.7850395272,14.3002,14.3264,14.2927,14.3039,206300.785
2007-08-10 10:15:00,38.14,38.17,38.06,38.14,213396.06998617065,14.3039,14.3152,14.2739,14.3039,213396.07
2007-08-10 10:20:00,38.16,38.24,38.1,38.13,438295.1019312936,14.3114,14.3414,14.2889,14.3002,438295.1019
2007-08-10 10:25:00,38.13,38.2,38.11,38.14,303592.19226244127,14.3002,14.3264,14.2927,14.3039,303592.1923
2007-08-10 10:30:00,38.15,38.16,38.1,38.14,302302.14045396063,14.3077,14.3114,14.2889,14.3039,302302.1405
2007-08-10 10:35:00,38.13,38.17,38.05,38.09,181359.7834089017,14.3002,14.3152,14.2702,14.2852,181359.7834
2007-08-10 10:40:00,38.09,38.42,38.08,38.41,303269.6793103211,14.2852,14.4089,14.2814,14.4052,303269.6793
2007-08-10 10:45:00,38.42,38.46,38.19,38.26,162546.5278685592,14.4089,14.4239,14.3227,14.3489,162546.5279
2007-08-10 10:50:00,38.26,38.4,38.21,38.38,124274.9908836339,14.3489,14.4014,14.3302,14.3939,124274.9909
2007-08-10 10:55:00,38.37,38.41,38.28,38.31,153193.65225707466,14.3902,14.4052,14.3564,14.3677,153193.6523
2007-08-10 11:00:00,38.31,38.42,38.27,38.41,269190.81070295785,14.3677,14.4089,14.3527,14.4052,269190.8107
2007-08-10 11:05:00,38.42,38.55,38.34,38.38,277898.6604102021,14.4089,14.4577,14.3789,14.3939,277898.6604
2007-08-10 11:10:00,38.39,38.51,38.38,38.51,116212.16708062997,14.3977,14.4427,14.3939,14.4427,116212.1671
2007-08-10 11:15:00,38.51,38.6,38.47,38.57,231886.812574393,14.4427,14.4765,14.4277,14.4652,231886.8126
2007-08-10 11:20:00,38.57,38.6,38.45,38.52,182434.8265826356,14.4652,14.4765,14.4202,14.4465,182434.8266
2007-08-10 11:25:00,38.52,38.53,38.35,38.38,102989.13604370352,14.4465,14.4502,14.3827,14.3939,102989.136
2007-08-10 11:30:00,38.38,38.42,38.29,38.41,138465.5607769208,14.3939,14.4089,14.3602,14.4052,138465.5608
2007-08-10 11:35:00,38.41,38.43,38.26,38.27,99441.4935703818,14.4052,14.4127,14.3489,14.3527,99441.4936
2007-08-10 11:40:00,38.26,38.42,38.26,38.31,102666.62309158336,14.3489,14.4089,14.3489,14.3677,102666.6231
2007-08-10 11:45:00,38.31,38.47,38.26,38.4,134272.89239935877,14.3677,14.4277,14.3489,14.4014,134272.8924
2007-08-10 11:50:00,38.4,38.41,38.29,38.33,113094.54187680178,14.4014,14.4052,14.3602,14.3752,113094.5419
2007-08-10 11:55:00,38.32,38.56,38.32,38.49,131477.78014765074,14.3714,14.4615,14.3714,14.4352,131477.7801
2007-08-10 12:00:00,38.49,38.53,38.36,38.39,113524.55914629532,14.4352,14.4502,14.3864,14.3977,113524.5591
2007-08-10 12:05:00,38.4,38.57,38.39,38.5,125887.55564423469,14.4014,14.4652,14.3977,14.439,125887.5556
2007-08-10 12:10:00,38.49,38.52,38.42,38.49,69232.7803884604,14.4352,14.4465,14.4089,14.4352,69232.7804
2007-08-10 12:15:00,38.49,38.84,38.47,38.81,120512.3397755654,14.4352,14.5665,14.4277,14.5552,120512.3398
2007-08-10 12:20:00,38.82,38.92,38.65,38.78,166524.18761137448,14.559,14.5965,14.4952,14.544,166524.1876
2007-08-10 12:25:00,38.78,38.78,38.58,38.67,69340.2847058338,14.544,14.544,14.469,14.5027,69340.2847
2007-08-10 12:30:00,38.68,38.82,38.6,38.61,125242.52973999437,14.5065,14.559,14.4765,14.4802,125242.5297
2007-08-10 12:35:00,38.6,38.67,38.48,38.58,121157.3656798057,14.4765,14.5027,14.4314,14.469,121157.3657
2007-08-10 12:40:00,38.58,38.59,38.47,38.53,72887.92717915552,14.469,14.4727,14.4277,14.4502,72887.9272
2007-08-10 12:45:00,38.53,38.6,38.47,38.48,78370.6473651982,14.4502,14.4765,14.4277,14.4314,78370.6474
2007-08-10 12:50:00,38.49,38.6,38.48,38.56,115244.6282242695,14.4352,14.4765,14.4314,14.4615,115244.6282
2007-08-10 12:55:00,38.55,38.55,38.4,38.45,69447.78902320718,14.4577,14.4577,14.4014,14.4202,69447.789
2007-08-10 13:00:00,38.46,38.55,38.44,38.47,107181.80442126557,14.4239,14.4577,14.4164,14.4277,107181.8044
2007-08-10 13:05:00,38.48,38.57,38.44,38.49,141690.69029812238,14.4314,14.4652,14.4164,14.4352,141690.6903
2007-08-10 13:10:00,38.5,38.51,38.31,38.32,287574.0489738068,14.439,14.4427,14.3677,14.3714,287574.049
2007-08-10 13:15:00,38.32,38.4,38.3,38.35,156741.2947303964,14.3714,14.4014,14.3639,14.3827,156741.2947
2007-08-10 13:20:00,38.34,38.49,38.31,38.35,197485.4310149096,14.3789,14.4352,14.3677,14.3827,197485.431
2007-08-10 13:25:00,38.36,38.38,38.29,38.3,101376.57128310272,14.3864,14.3939,14.3602,14.3639,101376.5713
2007-08-10 13:30:00,38.3,38.3,38.18,38.18,154483.7040655553,14.3639,14.3639,14.3189,14.3189,154483.7041
2007-08-10 13:35:00,38.18,38.29,38.14,38.18,151043.56590960693,14.3189,14.3602,14.3039,14.3189,151043.5659
2007-08-10 13:40:00,38.18,38.23,38.14,38.18,89228.58341991015,14.3189,14.3377,14.3039,14.3189,89228.5834
2007-08-10 13:45:00,38.18,38.2,37.92,38.02,260590.46531308696,14.3189,14.3264,14.2214,14.2589,260590.4653
2007-08-10 13:50:00,38.03,38.16,38.0,38.05,223286.46718452216,14.2627,14.3114,14.2514,14.2702,223286.4672
2007-08-10 13:55:00,38.05,38.14,38.05,38.1,147710.93207103197,14.2702,14.3039,14.2702,14.2889,147710.9321
2007-08-10 14:00:00,38.11,38.18,38.03,38.14,141690.69029812238,14.2927,14.3189,14.2627,14.3039,141690.6903
2007-08-10 14:05:00,38.14,38.29,38.12,38.22,152333.61771808757,14.3039,14.3602,14.2964,14.3339,152333.6177
2007-08-10 14:10:00,38.22,38.24,38.08,38.18,186950.0079123178,14.3339,14.3414,14.2814,14.3189,186950.0079
2007-08-10 14:15:00,38.18,38.31,38.18,38.29,154483.7040655553,14.3189,14.3677,14.3189,14.3602,154483.7041
2007-08-10 14:20:00,38.3,38.34,38.23,38.27,219631.32039382705,14.3639,14.3789,14.3377,14.3527,219631.3204
2007-08-10 14:25:00,38.27,38.31,38.17,38.17,140400.63848964174,14.3527,14.3677,14.3152,14.3152,140400.6385
2007-08-10 14:30:00,38.17,38.2,38.1,38.15,162439.02355118582,14.3152,14.3264,14.2889,14.3077,162439.0236
2007-08-10 14:35:00,38.16,38.21,38.09,38.13,176092.07185760583,14.3114,14.3302,14.2852,14.3002,176092.0719
2007-08-10 14:40:00,38.14,38.25,38.08,38.12,250807.5724321089,14.3039,14.3452,14.2814,14.2964,250807.5724
2007-08-10 14:45:00,38.12,38.2,38.1,38.12,106106.76124753171,14.2964,14.3264,14.2889,14.2964,106106.7612
2007-08-10 14:50:00,38.12,38.15,38.0,38.03,162439.02355118582,14.2964,14.3077,14.2514,14.2627,162439.0236
2007-08-10 14:55:00,38.04,38.14,38.0,38.09,144808.31550195056,14.2664,14.3039,14.2514,14.2852,144808.3155
2007-08-10 15:00:00,38.09,38.14,38.0,38.02,148570.96661001907,14.2852,14.3039,14.2514,14.2589,148570.9666
2007-08-10 15:05:00,38.01,38.18,38.0,38.16,264890.63800802245,14.2552,14.3189,14.2514,14.3114,264890.638
2007-08-10 15:10:00,38.16,38.18,38.09,38.18,151151.07022698032,14.3114,14.3189,14.2852,14.3189,151151.0702
2007-08-10 15:15:00,38.18,38.32,38.12,38.13,306064.7915620292,14.3189,14.3714,14.2964,14.3002,306064.7916
2007-08-10 15:20:00,38.13,38.26,38.12,38.19,150721.0529574868,14.3002,14.3489,14.2964,14.3227,150721.053
2007-08-10 15:25:00,38.19,38.42,38.19,38.31,319072.8139642088,14.3227,14.4089,14.3227,14.3677,319072.814
2007-08-10 15:30:00,38.31,38.42,38.25,38.4,240594.66228163723,14.3677,14.4089,14.3452,14.4014,240594.6623
2007-08-10 15:35:00,38.4,38.58,38.38,38.44,314557.63263452664,14.4014,14.469,14.3939,14.4164,314557.6326
2007-08-10 15:40:00,38.44,38.48,38.34,38.37,319717.83986844914,14.4164,14.4314,14.3789,14.3902,319717.8399
2007-08-10 15:45:00,38.36,38.59,38.35,38.53,386155.5080052015,14.3864,14.4727,14.3827,14.4502,386155.508
2007-08-10 15:50:00,38.53,38.55,38.42,38.55,390993.2022870039,14.4502,14.4577,14.4089,14.4577,390993.2023
2007-08-10 15:55:00,38.55,38.66,38.28,38.36,838533.6755124086,14.4577,14.499,14.3564,14.3864,838533.6755
2007-08-13 09:30:00,38.89,38.89,38.37,38.39,300474.5670586131,14.5852,14.5852,14.3902,14.3977,300474.5671
2007-08-13 09:35:00,38.38,38.39,38.25,38.27,163406.5624075463,14.3939,14.3977,14.3452,14.3527,163406.5624
2007-08-13 09:40:00,38.27,38.44,38.23,38.43,178564.6711571937,14.3527,14.4164,14.3377,14.4127,178564.6712
2007-08-13 09:45:00,38.43,38.51,38.41,38.49,165771.65738976077,14.4127,14.4427,14.4052,14.4352,165771.6574
2007-08-13 09:50:00,38.49,38.58,38.47,38.47,222318.92832816168,14.4352,14.469,14.4277,14.4277,222318.9283
2007-08-13 09:55:00,38.47,38.48,38.43,38.46,132982.84059087813,14.4277,14.4314,14.4127,14.4239,132982.8406
2007-08-13 10:00:00,38.45,38.49,38.4,38.44,200495.5519013644,14.4202,14.4352,14.4014,14.4164,200495.5519
2007-08-13 10:05:00,38.44,38.47,38.42,38.44,223286.46718452216,14.4164,14.4277,14.4089,14.4164,223286.4672
2007-08-13 10:10:00,38.44,38.45,38.36,38.37,167061.7091982414,14.4164,14.4202,14.3864,14.3902,167061.7092
2007-08-13 10:15:00,38.37,38.42,38.34,38.39,189422.60721190565,14.3902,14.4089,14.3789,14.3977,189422.6072
2007-08-13 10:20:00,38.39,38.44,38.36,38.4,190282.6417508928,14.3977,14.4164,14.3864,14.4014,190282.6418
2007-08-13 10:25:00,38.4,38.42,38.34,38.41,211245.9836387029,14.4014,14.4089,14.3789,14.4052,211245.9836
2007-08-13 10:30:00,38.42,38.46,38.4,38.43,201033.0734882313,14.4089,14.4239,14.4014,14.4127,201033.0735
2007-08-13 10:35:00,38.43,38.46,38.36,38.46,158138.8508562504,14.4127,14.4239,14.3864,14.4239,158138.8509
2007-08-13 10:40:00,38.46,38.46,38.42,38.42,131907.7974171443,14.4239,14.4239,14.4089,14.4089,131907.7974
2007-08-13 10:45:00,38.42,38.47,38.41,38.44,135885.45715995957,14.4089,14.4277,14.4052,14.4164,135885.4572
2007-08-13 10:50:00,38.44,38.65,38.44,38.58,212536.0354471836,14.4164,14.4952,14.4164,14.469,212536.0354
2007-08-13 10:55:00,38.58,38.61,38.51,38.57,142550.72483710948,14.469,14.4802,14.4427,14.4652,142550.7248
2007-08-13 11:00:00,38.58,38.58,38.47,38.49,68372.74584947331,14.469,14.469,14.4277,14.4352,68372.7458
2007-08-13 11:05:00,38.48,38.48,38.37,38.39,87723.52297668275,14.4314,14.4314,14.3902,14.3977,87723.523
2007-08-13 11:10:00,38.4,38.49,38.4,38.45,143518.26369346995,14.4014,14.4352,14.4014,14.4202,143518.2637
2007-08-13 11:15:00,38.46,38.48,38.44,38.45,81918.28983851992,14.4239,14.4314,14.4164,14.4202,81918.2898
2007-08-13 11:20:00,38.46,38.5,38.45,38.5,93313.7474800988,14.4239,14.439,14.4202,14.439,93313.7475
2007-08-13 11:25:00,38.51,38.58,38.46,38.55,131800.2930997709,14.4427,14.469,14.4239,14.4577,131800.2931
2007-08-13 11:30:00,38.55,38.74,38.54,38.69,246077.3824676799,14.4577,14.529,14.454,14.5102,246077.3825
2007-08-13 11:35:00,38.69,38.77,38.68,38.75,73102.9358139023,14.5102,14.5402,14.5065,14.5327,73102.9358
2007-08-13 11:40:00,38.75,38.77,38.65,38.74,83423.35028174732,14.5327,14.5402,14.4952,14.529,83423.3503
2007-08-13 11:45:00,38.75,38.75,38.7,38.71,69555.29334058057,14.5327,14.5327,14.514,14.5177,69555.2933
2007-08-13 11:50:00,38.71,38.8,38.71,38.79,98473.95471402133,14.5177,14.5515,14.5177,14.5477,98473.9547
2007-08-13 11:55:00,38.79,38.84,38.7,38.82,95893.85109706006,14.5477,14.5665,14.514,14.559,95893.8511
2007-08-13 12:00:00,38.82,38.86,38.77,38.84,97506.41585766085,14.559,14.574,14.5402,14.5665,97506.4159
2007-08-13 12:05:00,38.84,38.88,38.8,38.82,107611.82169075913,14.5665,14.5815,14.5515,14.559,107611.8217
2007-08-13 12:10:00,38.82,38.84,38.79,38.83,308322.3822268703,14.559,14.5665,14.5477,14.5627,308322.3822
2007-08-13 12:15:00,38.82,38.82,38.75,38.76,114492.0980026558,14.559,14.559,14.5327,14.5365,114492.098
2007-08-13 12:20:00,38.76,38.76,38.61,38.64,157708.83358675687,14.5365,14.5365,14.4802,14.4915,157708.8336
2007-08-13 12:25:00,38.65,38.69,38.64,38.68,69017.77175371363,14.4952,14.5102,14.4915,14.5065,69017.7718
2007-08-13 12:30:00,38.68,38.69,38.63,38.63,66545.17245412576,14.5065,14.5102,14.4877,14.4877,66545.1725
2007-08-13 12:35:00,38.64,38.7,38.62,38.63,102129.10150471644,14.4915,14.514,14.484,14.4877,102129.1015
2007-08-13 12:40:00,38.63,38.67,38.61,38.67,81703.28120377315,14.4877,14.5027,14.4802,14.5027,81703.2812
2007-08-13 12:45:00,38.66,38.66,38.58,38.63,61922.48680707018,14.499,14.499,14.469,14.4877,61922.4868
2007-08-13 12:50:00,38.64,38.66,38.59,38.65,75145.51784399663,14.4915,14.499,14.4727,14.4952,75145.5178
2007-08-13 12:55:00,38.65,38.68,38.64,38.66,58589.85296849522,14.4952,14.5065,14.4915,14.499,58589.853
2007-08-13 13:00:00,38.67,38.7,38.58,38.58,86325.96685082874,14.5027,14.514,14.469,14.469,86325.9669
2007-08-13 13:05:00,38.58,38.68,38.57,38.66,68050.23289735317,14.469,14.5065,14.4652,14.499,68050.2329
2007-08-13 13:10:00,38.66,38.66,38.52,38.55,127822.63335695564,14.499,14.499,14.4465,14.4577,127822.6334
2007-08-13 13:15:00,38.55,38.61,38.55,38.58,50097.01189599775,14.4577,14.4802,14.4577,14.469,50097.0119
2007-08-13 13:20:00,38.56,38.6,38.54,38.58,78585.65599994497,14.4615,14.4765,14.454,14.469,78585.656
2007-08-13 13:25:00,38.58,38.65,38.58,38.63,80090.71644317236,14.469,14.4952,14.469,14.4877,80090.7164
2007-08-13 13:30:00,38.64,38.69,38.61,38.68,89766.10500677708,14.4915,14.5102,14.4802,14.5065,89766.105
2007-08-13 13:35:00,38.69,38.71,38.67,38.69,75360.5264787434,14.5102,14.5177,14.5027,14.5102,75360.5265
2007-08-13 13:40:00,38.7,38.71,38.64,38.65,56009.74935153396,14.514,14.5177,14.4915,14.4952,56009.7494
2007-08-13 13:45:00,38.65,38.65,38.58,38.58,51709.57665659853,14.4952,14.4952,14.469,14.469,51709.5767
2007-08-13 13:50:00,38.58,38.68,38.58,38.67,79768.2034910522,14.469,14.5065,14.469,14.5027,79768.2035
2007-08-13 13:55:00,38.67,38.69,38.59,38.64,90733.64386313756,14.5027,14.5102,14.4727,14.4915,90733.6439
2007-08-13 14:00:00,38.65,38.71,38.58,38.7,119114.7836497114,14.4952,14.5177,14.469,14.514,119114.7836
2007-08-13 14:05:00,38.7,38.73,38.61,38.61,122447.41748828634,14.514,14.5252,14.4802,14.4802,122447.4175
2007-08-13 14:10:00,38.62,38.63,38.6,38.6,79015.67326943851,14.484,14.4877,14.4765,14.4765,79015.6733
2007-08-13 14:15:00,38.6,38.63,38.58,38.61,74823.00489187647,14.4765,14.4877,14.469,14.4802,74823.0049
2007-08-13 14:20:00,38.62,38.64,38.61,38.61,228661.68305319143,14.484,14.4915,14.4802,14.4802,228661.6831
2007-08-13 14:25:00,38.62,38.63,38.58,38.6,82563.31574276024,14.484,14.4877,14.469,14.4765,82563.3157
2007-08-13 14:30:00,38.6,38.62,38.58,38.61,52032.08960871869,14.4765,14.484,14.469,14.4802,52032.0896
2007-08-13 14:35:00,38.61,38.7,38.61,38.67,95248.82519281976,14.4802,14.514,14.4802,14.5027,95248.8252
2007-08-13 14:40:00,38.68,38.7,38.67,38.68,54612.19322567995,14.5065,14.514,14.5027,14.5065,54612.1932
2007-08-13 14:45:00,38.68,38.7,38.64,38.66,89121.07910253677,14.5065,14.514,14.4915,14.499,89121.0791
2007-08-13 14:50:00,38.66,38.79,38.66,38.75,114384.5936852824,14.499,14.5477,14.499,14.5327,114384.5937
2007-08-13 14:55:00,38.75,38.84,38.74,38.79,121587.38294929924,14.5327,14.5665,14.529,14.5477,121587.3829
2007-08-13 15:00:00,38.79,38.84,38.76,38.82,226834.1096578439,14.5477,14.5665,14.5365,14.559,226834.1097
2007-08-13 15:05:00,38.82,38.88,38.82,38.84,133735.37081249183,14.559,14.5815,14.559,14.5665,133735.3708
2007-08-13 15:10:00,38.84,38.91,38.82,38.85,114277.08936790902,14.5665,14.5927,14.559,14.5702,114277.0894
2007-08-13 15:15:00,38.84,38.86,38.77,38.84,219846.32902857385,14.5665,14.574,14.5402,14.5665,219846.329
2007-08-13 15:20:00,38.84,38.84,38.77,38.79,164051.58831178662,14.5665,14.5665,14.5402,14.5477,164051.5883
2007-08-13 15:25:00,38.79,38.96,38.76,38.96,190605.1547030129,14.5477,14.6115,14.5365,14.6115,190605.1547
2007-08-13 15:30:00,38.96,38.98,38.9,38.96,159966.42425159796,14.6115,14.619,14.589,14.6115,159966.4243
2007-08-13 15:35:00,38.96,39.01,38.94,38.96,199097.99577551035,14.6115,14.6302,14.604,14.6115,199097.9958
2007-08-13 15:40:00,38.96,39.0,38.92,38.98,199743.02167975067,14.6115,14.6265,14.5965,14.619,199743.0217
2007-08-13 15:45:00,38.98,38.98,38.77,38.78,326490.61186297244,14.619,14.619,14.5402,14.544,326490.6119
2007-08-13 15:50:00,38.78,38.79,38.54,38.61,410666.4923663335,14.544,14.5477,14.454,14.4802,410666.4924
2007-08-13 15:55:00,38.61,38.79,38.59,38.78,327458.1507193329,14.4802,14.5477,14.4727,14.544,327458.1507
2007-08-14 09:30:00,38.74,39.02,38.74,38.97,204795.7245962998,14.529,14.634,14.529,14.6152,204795.7246
2007-08-14 09:35:00,38.96,39.02,38.82,39.01,89443.59205465693,14.6115,14.634,14.559,14.6302,89443.5921
2007-08-14 09:40:00,39.01,39.07,39.01,39.03,136852.99601632002,14.6302,14.6527,14.6302,14.6377,136852.996
2007-08-14 09:45:00,39.03,39.05,38.92,38.93,105139.22239117124,14.6377,14.6452,14.5965,14.6002,105139.2224
2007-08-14 09:50:00,38.94,38.95,38.84,38.85,113417.05482892194,14.604,14.6077,14.5665,14.5702,113417.0548
2007-08-14 09:55:00,38.85,39.04,38.84,38.93,94066.2777017125,14.5702,14.6415,14.5665,14.6002,94066.2777
2007-08-14 10:00:00,38.95,39.01,38.92,38.96,43969.26580571477,14.6077,14.6302,14.5965,14.6115,43969.2658
2007-08-14 10:05:00,38.97,38.98,38.83,38.92,88476.05319829645,14.6152,14.619,14.5627,14.5965,88476.0532
2007-08-14 10:10:00,38.91,39.01,38.81,38.84,126532.581548475,14.5927,14.6302,14.5552,14.5665,126532.5815
2007-08-14 10:15:00,38.84,38.97,38.82,38.96,126962.59881796854,14.5665,14.6152,14.559,14.6115,126962.5988
2007-08-14 10:20:00,38.96,38.97,38.86,38.88,132982.84059087813,14.6115,14.6152,14.574,14.5815,132982.8406
2007-08-14 10:25:00,38.88,38.89,38.75,38.84,192217.71946361367,14.5815,14.5852,14.5327,14.5665,192217.7195
2007-08-14 10:30:00,38.83,38.97,38.76,38.91,94818.8079233262,14.5627,14.6152,14.5365,14.5927,94818.8079
2007-08-14 10:35:00,38.93,39.0,38.87,38.98,46441.86510530263,14.6002,14.6265,14.5777,14.619,46441.8651
2007-08-14 10:40:00,38.98,38.98,38.89,38.9,59449.88750748231,14.619,14.619,14.5852,14.589,59449.8875
2007-08-14 10:45:00,38.91,38.95,38.9,38.93,73855.46603551599,14.5927,14.6077,14.589,14.6002,73855.466
2007-08-14 10:50:00,38.94,38.94,38.75,38.77,126210.06859635485,14.604,14.604,14.5327,14.5402,126210.0686
2007-08-14 10:55:00,38.78,38.85,38.74,38.79,111374.4727988276,14.544,14.5702,14.529,14.5477,111374.4728
2007-08-14 11:00:00,38.79,38.79,38.6,38.67,104171.68353481076,14.5477,14.5477,14.4765,14.5027,104171.6835
2007-08-14 11:05:00,38.68,38.74,38.52,38.57,140938.16007650868,14.5065,14.529,14.4465,14.4652,140938.1601
2007-08-14 11:10:00,38.56,38.67,38.56,38.63,215546.1563336384,14.4615,14.5027,14.4615,14.4877,215546.1563
2007-08-14 11:15:00,38.64,38.66,38.58,38.6,115889.6541285098,14.4915,14.499,14.469,14.4765,115889.6541
2007-08-14 11:20:00,38.6,38.63,38.54,38.56,121694.88726667264,14.4765,14.4877,14.454,14.4615,121694.8873
2007-08-14 11:25:00,38.56,38.57,38.46,38.53,119974.81818869848,14.4615,14.4652,14.4239,14.4502,119974.8182
2007-08-14 11:30:00,38.53,38.56,38.37,38.44,131370.27583027736,14.4502,14.4615,14.3902,14.4164,131370.2758
2007-08-14 11:35:00,38.45,38.53,38.37,38.41,121694.88726667264,14.4202,14.4502,14.3902,14.4052,121694.8873
2007-08-14 11:40:00,38.41,38.44,38.34,38.42,73317.94444864907,14.4052,14.4164,14.3789,14.4089,73317.9444
2007-08-14 11:45:00,38.42,38.48,38.39,38.45,225436.55353198983,14.4089,14.4314,14.3977,14.4202,225436.5535
2007-08-14 11:50:00,38.44,38.46,38.42,38.44,96108.85973180684,14.4164,14.4239,14.4089,14.4164,96108.8597
2007-08-14 11:55:00,38.44,38.58,38.44,38.47,174372.00277963164,14.4164,14.469,14.4164,14.4277,174372.0028
2007-08-14 12:00:00,38.47,38.55,38.47,38.49,64717.59905877821,14.4277,14.4577,14.4277,14.4352,64717.5991
2007-08-14 12:05:00,38.49,38.58,38.49,38.56,59127.37455536215,14.4352,14.469,14.4352,14.4615,59127.3746
2007-08-14 12:10:00,38.57,38.57,38.5,38.5,52892.12414770578,14.4652,14.4652,14.439,14.439,52892.1241
2007-08-14 12:15:00,38.5,38.6,38.5,38.6,75468.03079611679,14.439,14.4765,14.439,14.4765,75468.0308
2007-08-14 12:20:00,38.6,38.65,38.54,38.55,76113.05670035709,14.4765,14.4952,14.454,14.4577,76113.0567
2007-08-14 12:25:00,38.55,38.55,38.36,38.44,109869.41235560022,14.4577,14.4577,14.3864,14.4164,109869.4124
2007-08-14 12:30:00,38.43,38.49,38.37,38.37,71167.85810118135,14.4127,14.4352,14.3902,14.3902,71167.8581
2007-08-14 12:35:00,38.37,38.52,38.37,38.5,70200.31924482087,14.3902,14.4465,14.3902,14.439,70200.3192
2007-08-14 12:40:00,38.5,38.51,38.42,38.48,49666.9946265042,14.439,14.4427,14.4089,14.4314,49666.9946
2007-08-14 12:45:00,38.49,38.58,38.48,38.56,58912.365920615375,14.4352,14.469,14.4314,14.4615,58912.3659
2007-08-14 12:50:00,38.56,38.58,38.52,38.57,27951.12251708029,14.4615,14.469,14.4465,14.4652,27951.1225
2007-08-14 12:55:00,38.58,38.66,38.54,38.59,44829.30034470185,14.469,14.499,14.454,14.4727,44829.3003
2007-08-14 13:00:00,38.61,38.61,38.56,38.57,35798.93768533745,14.4802,14.4802,14.4615,14.4652,35798.9377
2007-08-14 13:05:00,38.57,38.65,38.57,38.58,30316.217499294773,14.4652,14.4952,14.4652,14.469,30316.2175
2007-08-14 13:10:00,38.58,38.58,38.51,38.52,63212.5386155508,14.469,14.469,14.4427,14.4465,63212.5386
2007-08-14 13:15:00,38.51,38.53,38.44,38.51,77725.62146095787,14.4427,14.4502,14.4164,14.4427,77725.6215
2007-08-14 13:20:00,38.49,38.5,38.43,38.47,39454.08447603256,14.4352,14.439,14.4127,14.4277,39454.0845
2007-08-14 13:25:00,38.47,38.51,38.44,38.48,35368.9204158439,14.4277,14.4427,14.4164,14.4314,35368.9204
2007-08-14 13:30:00,38.47,38.57,38.44,38.52,48914.4644048905,14.4277,14.4652,14.4164,14.4465,48914.4644
2007-08-14 13:35:00,38.53,38.6,38.52,38.52,57299.80116001459,14.4502,14.4765,14.4465,14.4465,57299.8012
2007-08-14 13:40:00,38.52,38.52,38.42,38.42,43109.23126672768,14.4465,14.4465,14.4089,14.4089,43109.2313
2007-08-14 13:45:00,38.42,38.44,38.29,38.33,158783.8767604907,14.4089,14.4164,14.3602,14.3752,158783.8768
2007-08-14 13:50:00,38.35,38.4,38.28,38.31,66007.65086725884,14.3827,14.4014,14.3564,14.3677,66007.6509
2007-08-14 13:55:00,38.3,38.37,38.25,38.34,262955.5602953015,14.3639,14.3902,14.3452,14.3789,262955.5603
2007-08-14 14:00:00,38.34,38.34,38.23,38.33,155128.7299697956,14.3789,14.3789,14.3377,14.3752,155128.73
2007-08-14 14:05:00,38.32,38.36,38.28,38.28,144055.78528033686,14.3714,14.3864,14.3564,14.3564,144055.7853
2007-08-14 14:10:00,38.29,38.37,38.25,38.28,84068.37618598764,14.3602,14.3902,14.3452,14.3564,84068.3762
2007-08-14 14:15:00,38.28,38.4,38.23,38.39,81595.77688639976,14.3564,14.4014,14.3377,14.3977,81595.7769
2007-08-14 14:20:00,38.39,38.42,38.33,38.39,57729.81842950814,14.3977,14.4089,14.3752,14.3977,57729.8184
2007-08-14 14:25:00,38.39,38.39,38.31,38.31,69770.30197532734,14.3977,14.3977,14.3677,14.3677,69770.302
2007-08-14 14:30:00,38.31,38.31,38.14,38.16,151688.59181384725,14.3677,14.3677,14.3039,14.3114,151688.5918
2007-08-14 14:35:00,38.15,38.34,38.14,38.31,133950.3794472386,14.3077,14.3789,14.3039,14.3677,133950.3794
2007-08-14 14:40:00,38.31,38.34,38.19,38.19,86540.9754855755,14.3677,14.3789,14.3227,14.3227,86540.9755
2007-08-14 14:45:00,38.21,38.25,38.14,38.22,95463.83382756652,14.3302,14.3452,14.3039,14.3339,95463.8338
2007-08-14 14:50:00,38.22,38.27,38.18,38.22,68157.73721472656,14.3339,14.3527,14.3189,14.3339,68157.7372
2007-08-14 14:55:00,38.22,38.29,38.18,38.24,81273.2639342796,14.3339,14.3602,14.3189,14.3414,81273.2639
2007-08-14 15:00:00,38.25,38.36,38.22,38.33,115137.12390689611,14.3452,14.3864,14.3339,14.3752,115137.1239
2007-08-14 15:05:00,38.34,38.36,38.25,38.28,120619.8440929388,14.3789,14.3864,14.3452,14.3564,120619.8441
2007-08-14 15:10:00,38.28,38.32,38.23,38.24,88691.06183304322,14.3564,14.3714,14.3377,14.3414,88691.0618
2007-08-14 15:15:00,38.24,38.33,38.21,38.3,135025.42262097247,14.3414,14.3752,14.3302,14.3639,135025.4226
2007-08-14 15:20:00,38.29,38.43,38.29,38.32,195442.84898481524,14.3602,14.4127,14.3602,14.3714,195442.849
2007-08-14 15:25:00,38.34,38.42,38.28,38.29,136960.5003336934,14.3789,14.4089,14.3564,14.3602,136960.5003
2007-08-14 15:30:00,38.29,38.3,38.09,38.11,190497.6503856395,14.3602,14.3639,14.2852,14.2927,190497.6504
2007-08-14 15:35:00,38.1,38.24,38.09,38.2,117824.73184123076,14.2889,14.3414,14.2852,14.3264,117824.7318
2007-08-14 15:40:00,38.2,38.22,38.09,38.11,252205.1285579629,14.3264,14.3339,14.2852,14.2927,252205.1286
2007-08-14 15:45:00,38.11,38.16,38.07,38.16,385402.9777835878,14.2927,14.3114,14.2777,14.3114,385402.9778
2007-08-14 15:50:00,38.16,38.17,38.04,38.11,421846.9413731656,14.3114,14.3152,14.2664,14.2927,421846.9414
2007-08-14 15:55:00,38.12,38.19,38.11,38.11,486564.5404319438,14.2964,14.3227,14.2927,14.2927,486564.5404
2007-08-15 09:30:00,38.1,38.14,37.77,37.79,195442.84898481524,14.2889,14.3039,14.1652,14.1727,195442.849
2007-08-15 09:35:00,37.78,37.81,37.54,37.68,404968.763545544,14.1689,14.1802,14.0789,14.1314,404968.7635
2007-08-15 09:40:00,37.65,37.78,37.64,37.77,143733.2723282167,14.1202,14.1689,14.1164,14.1652,143733.2723
2007-08-15 09:45:00,37.78,37.89,37.73,37.74,175769.55890548567,14.1689,14.2102,14.1502,14.1539,175769.5589
2007-08-15 09:50:00,37.74,38.03,37.65,37.98,352829.1696194519,14.1539,14.2627,14.1202,14.2439,352829.1696
2007-08-15 09:55:00,37.98,38.06,37.85,37.95,198560.47418864345,14.2439,14.2739,14.1952,14.2327,198560.4742
2007-08-15 10:00:00,37.95,38.03,37.86,37.92,221243.8851544278,14.2327,14.2627,14.1989,14.2214,221243.8852
2007-08-15 10:05:00,37.92,38.1,37.84,38.04,195872.8662543088,14.2214,14.2889,14.1914,14.2664,195872.8663
2007-08-15 10:10:00,38.04,38.16,37.99,38.11,318212.7794252217,14.2664,14.3114,14.2477,14.2927,318212.7794
2007-08-15 10:15:00,38.11,38.17,37.87,38.02,250162.54652786857,14.2927,14.3152,14.2027,14.2589,250162.5465
2007-08-15 10:20:00,38.01,38.27,38.01,38.21,78370.6473651982,14.2552,14.3527,14.2552,14.3302,78370.6474
2007-08-15 10:25:00,38.22,38.35,38.19,38.31,117287.21025436385,14.3339,14.3827,14.3227,14.3677,117287.2103
2007-08-15 10:30:00,38.31,38.35,38.19,38.2,190497.6503856395,14.3677,14.3827,14.3227,14.3264,190497.6504
2007-08-15 10:35:00,38.2,38.2,38.04,38.07,78370.6473651982,14.3264,14.3264,14.2664,14.2777,78370.6474
2007-08-15 10:40:00,38.07,38.12,37.93,37.97,98151.44176190117,14.2777,14.2964,14.2252,14.2402,98151.4418
2007-08-15 10:45:00,37.97,37.99,37.88,37.98,123629.96497939358,14.2402,14.2477,14.2064,14.2439,123629.965
2007-08-15 10:50:00,37.98,38.0,37.94,37.96,94818.8079233262,14.2439,14.2514,14.2289,14.2364,94818.8079
2007-08-15 10:55:00,37.97,38.04,37.94,38.03,80520.73371266591,14.2402,14.2664,14.2289,14.2627,80520.7337
2007-08-15 11:00:00,38.03,38.05,37.99,38.04,80628.2380300393,14.2627,14.2702,14.2477,14.2664,80628.238
2007-08-15 11:05:00,38.05,38.06,37.95,37.97,124489.99951838067,14.2702,14.2739,14.2327,14.2402,124489.9995
2007-08-15 11:10:00,37.97,38.02,37.92,38.01,183939.88702586296,14.2402,14.2589,14.2214,14.2552,183939.887
2007-08-15 11:15:00,38.01,38.02,37.92,37.97,142443.2205197361,14.2552,14.2589,14.2214,14.2402,142443.2205
2007-08-15 11:20:00,37.97,38.0,37.93,37.97,97291.40722291407,14.2402,14.2514,14.2252,14.2402,97291.4072
2007-08-15 11:25:00,37.96,38.06,37.96,38.03,154698.71270030204,14.2364,14.2739,14.2364,14.2627,154698.7127
2007-08-15 11:30:00,38.03,38.04,37.97,38.03,120404.835458192,14.2627,14.2664,14.2402,14.2627,120404.8355
2007-08-15 11:35:00,38.02,38.03,37.96,37.99,80735.74234741268,14.2589,14.2627,14.2364,14.2477,80735.7423
2007-08-15 11:40:00,38.0,38.05,37.97,38.01,92131.19998899156,14.2514,14.2702,14.2402,14.2552,92131.2
2007-08-15 11:45:00,38.01,38.04,37.91,37.91,117609.72320648398,14.2552,14.2664,14.2177,14.2177,117609.7232
2007-08-15 11:50:00,37.91,37.91,37.75,37.89,237799.55002992923,14.2177,14.2177,14.1577,14.2102,237799.55
2007-08-15 11:55:00,37.88,37.93,37.77,37.85,138465.5607769208,14.2064,14.2252,14.1652,14.1952,138465.5608
2007-08-15 12:00:00,37.85,37.91,37.85,37.9,94388.79065383266,14.1952,14.2177,14.1952,14.2139,94388.7907
2007-08-15 12:05:00,37.89,37.96,37.85,37.9,94173.78201908588,14.2102,14.2364,14.1952,14.2139,94173.782
2007-08-15 12:10:00,37.9,37.96,37.87,37.93,47516.90827903649,14.2139,14.2364,14.2027,14.2252,47516.9083
2007-08-15 12:15:00,37.93,38.04,37.93,38.04,145238.3327714441,14.2252,14.2664,14.2252,14.2664,145238.3328
2007-08-15 12:20:00,38.04,38.07,37.95,38.04,91486.17408475126,14.2664,14.2777,14.2327,14.2664,91486.1741
2007-08-15 12:25:00,38.05,38.07,37.98,38.02,67942.72857997978,14.2702,14.2777,14.2439,14.2589,67942.7286
2007-08-15 12:30:00,38.01,38.01,37.95,37.98,173081.950971151,14.2552,14.2552,14.2327,14.2439,173081.951
2007-08-15 12:35:00,37.98,38.06,37.96,38.05,70630.33651431442,14.2439,14.2739,14.2364,14.2702,70630.3365
2007-08-15 12:40:00,38.05,38.06,37.98,38.03,56654.77525577428,14.2702,14.2739,14.2439,14.2627,56654.7753
2007-08-15 12:45:00,38.03,38.14,38.02,38.14,111051.95984670744,14.2627,14.3039,14.2589,14.3039,111051.9598
2007-08-15 12:50:00,38.14,38.18,38.1,38.14,100731.54537886244,14.3039,14.3189,14.2889,14.3039,100731.5454
2007-08-15 12:55:00,38.15,38.16,38.03,38.06,85035.9150423481,14.3077,14.3114,14.2627,14.2739,85035.915
2007-08-15 13:00:00,38.06,38.12,38.04,38.05,76543.07396985064,14.2739,14.2964,14.2664,14.2702,76543.074
2007-08-15 13:05:00,38.05,38.13,38.03,38.05,44506.78739258169,14.2702,14.3002,14.2627,14.2702,44506.7874
2007-08-15 13:10:00,38.06,38.11,38.04,38.07,40851.640601886575,14.2739,14.2927,14.2664,14.2777,40851.6406
2007-08-15 13:15:00,38.06,38.18,38.06,38.16,77080.59555671757,14.2739,14.3189,14.2739,14.3114,77080.5956
2007-08-15 13:20:00,38.17,38.18,38.07,38.17,74177.97898763615,14.3152,14.3189,14.2777,14.3152,74177.979
2007-08-15 13:25:00,38.18,38.18,38.12,38.15,59127.37455536215,14.3189,14.3189,14.2964,14.3077,59127.3746
2007-08-15 13:30:00,38.16,38.18,38.1,38.14,132445.31900401122,14.3114,14.3189,14.2889,14.3039,132445.319
2007-08-15 13:35:00,38.14,38.18,38.12,38.18,77295.60419146433,14.3039,14.3189,14.2964,14.3189,77295.6042
2007-08-15 13:40:00,38.18,38.31,38.14,38.29,428942.226319809,14.3189,14.3677,14.3039,14.3602,428942.2263
2007-08-15 13:45:00,38.29,38.3,38.23,38.29,347131.4407986625,14.3602,14.3639,14.3377,14.3602,347131.4408
2007-08-15 13:50:00,38.29,38.43,38.28,38.39,189852.6244813992,14.3602,14.4127,14.3564,14.3977,189852.6245
2007-08-15 13:55:00,38.39,38.4,38.31,38.31,336058.4961092038,14.3977,14.4014,14.3677,14.3677,336058.4961
2007-08-15 14:00:00,38.31,38.32,38.26,38.28,203613.17710519256,14.3677,14.3714,14.3489,14.3564,203613.1771
2007-08-15 14:05:00,38.27,38.28,38.23,38.26,167814.23941985512,14.3527,14.3564,14.3377,14.3489,167814.2394
2007-08-15 14:10:00,38.26,38.27,38.18,38.27,184584.91293010328,14.3489,14.3527,14.3189,14.3527,184584.9129
2007-08-15 14:15:00,38.26,38.31,38.2,38.31,187595.03381655808,14.3489,14.3677,14.3264,14.3677,187595.0338
2007-08-15 14:20:00,38.31,38.32,38.2,38.2,83853.36755124087,14.3677,14.3714,14.3264,14.3264,83853.3676
2007-08-15 14:25:00,38.2,38.27,38.17,38.21,117717.22752385736,14.3264,14.3527,14.3152,14.3302,117717.2275
2007-08-15 14:30:00,38.22,38.28,38.21,38.23,145345.8370888175,14.3339,14.3564,14.3302,14.3377,145345.8371
2007-08-15 14:35:00,38.23,38.25,38.13,38.22,231564.29962227284,14.3377,14.3452,14.3002,14.3339,231564.2996
2007-08-15 14:40:00,38.23,38.31,38.23,38.3,103204.14467845028,14.3377,14.3677,14.3377,14.3639,103204.1447
2007-08-15 14:45:00,38.3,38.32,38.09,38.14,365944.696339005,14.3639,14.3714,14.2852,14.3039,365944.6963
2007-08-15 14:50:00,38.13,38.23,38.11,38.18,196195.3792064289,14.3002,14.3377,14.2927,14.3189,196195.3792
2007-08-15 14:55:00,38.18,38.28,38.14,38.22,241454.69682062435,14.3189,14.3564,14.3039,14.3339,241454.6968
2007-08-15 15:00:00,38.22,38.29,38.1,38.15,285423.9626263391,14.3339,14.3602,14.2889,14.3077,285423.9626
2007-08-15 15:05:00,38.15,38.2,38.11,38.14,213933.5915730376,14.3077,14.3264,14.2927,14.3039,213933.5916
2007-08-15 15:10:00,38.15,38.23,38.03,38.11,267040.7243554901,14.3077,14.3377,14.2627,14.2927,267040.7244
2007-08-15 15:15:00,38.1,38.17,37.99,38.05,374760.0503636226,14.2889,14.3152,14.2477,14.2702,374760.0504
2007-08-15 15:20:00,38.05,38.05,37.94,37.95,146850.8975320449,14.2702,14.2702,14.2289,14.2327,146850.8975
2007-08-15 15:25:00,37.95,38.14,37.77,37.78,192755.2410504806,14.2327,14.3039,14.1652,14.1689,192755.2411
2007-08-15 15:30:00,37.78,37.85,37.67,37.69,280908.7812966569,14.1689,14.1952,14.1277,14.1352,280908.7813
2007-08-15 15:35:00,37.68,37.75,37.62,37.7,393788.3145387119,14.1314,14.1577,14.1089,14.1389,393788.3145
2007-08-15 15:40:00,37.71,37.78,37.65,37.66,296389.4029984244,14.1427,14.1689,14.1202,14.1239,296389.403
2007-08-15 15:45:00,37.65,37.69,37.59,37.62,242314.7313596114,14.1202,14.1352,14.0977,14.1089,242314.7314
2007-08-15 15:50:00,37.62,37.68,37.57,37.58,406581.3283061448,14.1089,14.1314,14.0902,14.0939,406581.3283
2007-08-15 15:55:00,37.57,37.72,37.52,37.66,568697.8389052105,14.0902,14.1464,14.0714,14.1239,568697.8389
2007-08-16 09:30:00,37.44,37.45,37.03,37.29,513333.1154579168,14.0414,14.0452,13.8876,13.9852,513333.1155
2007-08-16 09:35:00,37.3,37.36,37.07,37.07,225866.5708014834,13.9889,14.0114,13.9026,13.9026,225866.5708
2007-08-16 09:40:00,37.08,37.24,36.98,37.17,307462.3476878832,13.9064,13.9664,13.8689,13.9402,307462.3477
2007-08-16 09:45:00,37.18,37.25,37.11,37.23,195765.3619369354,13.9439,13.9702,13.9176,13.9627,195765.3619
2007-08-16 09:50:00,37.23,37.35,37.15,37.24,249840.0335757484,13.9627,14.0077,13.9326,13.9664,249840.0336
2007-08-16 09:55:00,37.24,37.3,37.16,37.21,316170.19739512744,13.9664,13.9889,13.9364,13.9552,316170.1974
2007-08-16 10:00:00,37.21,37.22,37.11,37.21,352721.6653020786,13.9552,13.9589,13.9176,13.9552,352721.6653
2007-08-16 10:05:00,37.2,37.27,37.06,37.06,303054.67067557434,13.9514,13.9777,13.8989,13.8989,303054.6707
2007-08-16 10:10:00,37.06,37.27,37.03,37.25,260697.9696304604,13.8989,13.9777,13.8876,13.9702,260697.9696
2007-08-16 10:15:00,37.25,37.27,37.17,37.22,266180.689816503,13.9702,13.9777,13.9402,13.9589,266180.6898
2007-08-16 10:20:00,37.22,37.26,37.13,37.18,254785.23217492417,13.9589,13.9739,13.9251,13.9439,254785.2322
2007-08-16 10:25:00,37.18,37.23,37.16,37.18,134595.40535147893,13.9439,13.9627,13.9364,13.9439,134595.4054
2007-08-16 10:30:00,37.18,37.3,37.17,37.26,164159.09262916,13.9439,13.9889,13.9402,13.9739,164159.0926
2007-08-16 10:35:00,37.25,37.41,37.25,37.33,256827.81420501848,13.9702,14.0302,13.9702,14.0002,256827.8142
2007-08-16 10:40:00,37.32,37.38,37.22,37.31,136530.48306419986,13.9964,14.0189,13.9589,13.9927,136530.4831
2007-08-16 10:45:00,37.29,37.44,37.28,37.39,193400.2669547209,13.9852,14.0414,13.9814,14.0227,193400.267
2007-08-16 10:50:00,37.39,37.5,37.38,37.44,159213.89402998425,14.0227,14.0639,14.0189,14.0414,159213.894
2007-08-16 10:55:00,37.44,37.5,37.41,37.42,148355.9579752723,14.0414,14.0639,14.0302,14.0339,148355.958
2007-08-16 11:00:00,37.42,37.58,37.39,37.57,218341.2685853464,14.0339,14.0939,14.0227,14.0902,218341.2686
2007-08-16 11:05:00,37.57,37.69,37.57,37.62,303699.69657981466,14.0902,14.1352,14.0902,14.1089,303699.6966
2007-08-16 11:10:00,37.62,37.67,37.47,37.49,261988.021438941,14.1089,14.1277,14.0527,14.0602,261988.0214
2007-08-16 11:15:00,37.49,37.52,37.26,37.28,229414.2132748052,14.0602,14.0714,13.9739,13.9814,229414.2133
2007-08-16 11:20:00,37.28,37.28,37.16,37.18,367557.26109960576,13.9814,13.9814,13.9364,13.9439,367557.2611
2007-08-16 11:25:00,37.19,37.24,37.13,37.14,184047.39134323635,13.9477,13.9664,13.9251,13.9289,184047.3913
2007-08-16 11:30:00,37.15,37.21,37.06,37.07,227909.15283157773,13.9326,13.9552,13.8989,13.9026,227909.1528
2007-08-16 11:35:00,37.08,37.23,37.07,37.17,248442.4774498944,13.9064,13.9627,13.9026,13.9402,248442.4774
2007-08-16 11:40:00,37.18,37.2,37.12,37.18,131585.28446502413,13.9439,13.9514,13.9214,13.9439,131585.2845
2007-08-16 11:45:00,37.18,37.18,37.07,37.16,155128.7299697956,13.9439,13.9439,13.9026,13.9364,155128.73
2007-08-16 11:50:00,37.16,37.2,37.08,37.17,142765.73347185625,13.9364,13.9514,13.9064,13.9402,142765.7335
2007-08-16 11:55:00,37.16,37.28,37.16,37.26,106859.2914691454,13.9364,13.9814,13.9364,13.9739,106859.2915
2007-08-16 12:00:00,37.26,37.27,37.09,37.13,328210.6809409466,13.9739,13.9777,13.9101,13.9251,328210.6809
2007-08-16 12:05:00,37.13,37.16,36.99,37.0,243712.28748546544,13.9251,13.9364,13.8726,13.8764,243712.2875
2007-08-16 12:10:00,36.99,37.13,36.9,37.11,273060.9661283997,13.8726,13.9251,13.8389,13.9176,273060.9661
2007-08-16 12:15:00,37.1,37.21,37.07,37.19,203398.1684704458,13.9139,13.9552,13.9026,13.9477,203398.1685
2007-08-16 12:20:00,37.19,37.28,37.09,37.16,232961.8557481269,13.9477,13.9814,13.9101,13.9364,232961.8557
2007-08-16 12:25:00,37.15,37.25,37.11,37.13,127392.61608746208,13.9326,13.9702,13.9176,13.9251,127392.6161
2007-08-16 12:30:00,37.12,37.17,37.08,37.15,124812.51247050082,13.9214,13.9402,13.9064,13.9326,124812.5125
2007-08-16 12:35:00,37.14,37.27,37.13,37.14,226404.0923883504,13.9289,13.9777,13.9251,13.9289,226404.0924
2007-08-16 12:40:00,37.15,37.16,36.97,37.01,279941.24244029645,13.9326,13.9364,13.8651,13.8801,279941.2424
2007-08-16 12:45:00,37.0,37.1,36.94,37.08,141798.19461549577,13.8764,13.9139,13.8539,13.9064,141798.1946
2007-08-16 12:50:00,37.08,37.12,36.98,37.09,142335.7162023627,13.9064,13.9214,13.8689,13.9101,142335.7162
2007-08-16 12:55:00,37.09,37.11,36.96,36.98,241669.70545537112,13.9101,13.9176,13.8614,13.8689,241669.7055
2007-08-16 13:00:00,36.99,37.0,36.85,36.91,212643.53976455692,13.8726,13.8764,13.8201,13.8426,212643.5398
2007-08-16 13:05:00,36.91,36.98,36.53,36.58,302194.63613658724,13.8426,13.8689,13.7001,13.7189,302194.6361
2007-08-16 13:10:00,36.58,36.87,36.56,36.86,230274.24781379223,13.7189,13.8276,13.7114,13.8239,230274.2478
2007-08-16 13:15:00,36.86,36.94,36.73,36.93,211245.9836387029,13.8239,13.8539,13.7751,13.8501,211245.9836
2007-08-16 13:20:00,36.93,36.94,36.71,36.78,265320.655277516,13.8501,13.8539,13.7676,13.7939,265320.6553
2007-08-16 13:25:00,36.78,36.89,36.72,36.84,240057.14069477032,13.7939,13.8351,13.7714,13.8164,240057.1407
2007-08-16 13:30:00,36.83,36.95,36.79,36.91,163621.57104229307,13.8126,13.8576,13.7976,13.8426,163621.571
2007-08-16 13:35:00,36.91,36.97,36.85,36.91,166846.70056349464,13.8426,13.8651,13.8201,13.8426,166846.7006
2007-08-16 13:40:00,36.91,36.98,36.86,36.98,250700.0681147355,13.8426,13.8689,13.8239,13.8689,250700.0681
2007-08-16 13:45:00,36.98,37.0,36.92,36.99,215008.63474677145,13.8689,13.8764,13.8464,13.8726,215008.6347
2007-08-16 13:50:00,36.98,37.17,36.98,37.17,282951.3633267512,13.8689,13.9402,13.8689,13.9402,282951.3633
2007-08-16 13:55:00,37.17,37.21,37.11,37.16,217158.72109423915,13.9402,13.9552,13.9176,13.9364,217158.7211
2007-08-16 14:00:00,37.17,37.28,37.04,37.27,325200.5600544918,13.9402,13.9814,13.8914,13.9777,325200.5601
2007-08-16 14:05:00,37.29,37.39,37.14,37.16,337348.5479176844,13.9852,14.0227,13.9289,13.9364,337348.5479
2007-08-16 14:10:00,37.16,37.38,37.01,37.38,277038.625871215,13.9364,14.0189,13.8801,14.0189,277038.6259
2007-08-16 14:15:00,37.38,37.49,37.29,37.39,299937.0454717462,14.0189,14.0602,13.9852,14.0227,299937.0455
2007-08-16 14:20:00,37.4,37.44,37.31,37.33,307032.33041838964,14.0264,14.0414,13.9927,14.0002,307032.3304
2007-08-16 14:25:00,37.32,37.39,37.24,37.32,275856.07838010776,13.9964,14.0227,13.9664,13.9964,275856.0784
2007-08-16 14:30:00,37.33,37.35,37.07,37.16,377447.65829795727,14.0002,14.0077,13.9026,13.9364,377447.6583
2007-08-16 14:35:00,37.17,37.44,37.12,37.26,208880.88865648847,13.9402,14.0414,13.9214,13.9739,208880.8887
2007-08-16 14:40:00,37.25,37.31,37.17,37.25,234251.9075566075,13.9702,13.9927,13.9402,13.9702,234251.9076
2007-08-16 14:45:00,37.25,37.39,37.18,37.21,287144.0317043133,13.9702,14.0227,13.9439,13.9552,287144.0317
2007-08-16 14:50:00,37.2,37.34,37.18,37.26,211891.00954294327,13.9514,14.0039,13.9439,13.9739,211891.0095
2007-08-16 14:55:00,37.27,37.33,37.15,37.23,171361.88189317685,13.9777,14.0002,13.9326,13.9627,171361.8819
2007-08-16 15:00:00,37.23,37.24,36.98,36.99,270480.8625114385,13.9627,13.9664,13.8689,13.8726,270480.8625
2007-08-16 15:05:00,37.0,37.06,36.84,36.84,384112.9259751072,13.8764,13.8989,13.8164,13.8164,384112.926
2007-08-16 15:10:00,36.85,36.85,36.65,36.79,453560.7149983144,13.8201,13.8201,13.7451,13.7976,453560.715
2007-08-16 15:15:00,36.78,36.9,36.77,36.87,324018.01256338455,13.7939,13.8389,13.7901,13.8276,324018.0126
2007-08-16 15:20:00,36.87,37.02,36.85,36.95,292089.230303489,13.8276,13.8839,13.8201,13.8576,292089.2303
2007-08-16 15:25:00,36.95,37.13,36.91,37.11,247259.9299587872,13.8576,13.9251,13.8426,13.9176,247259.93
2007-08-16 15:30:00,37.12,37.25,37.11,37.17,345948.89330755523,13.9214,13.9702,13.9176,13.9402,345948.8933
2007-08-16 15:35:00,37.16,37.31,37.15,37.2,435177.4767274654,13.9364,13.9927,13.9326,13.9514,435177.4767
2007-08-16 15:40:00,37.2,37.5,37.08,37.38,604281.7679558011,13.9514,14.0639,13.9064,14.0189,604281.768
2007-08-16 15:45:00,37.37,37.48,37.25,37.44,568267.821635717,14.0152,14.0564,13.9702,14.0414,568267.8216
2007-08-16 15:50:00,37.44,37.6,37.39,37.58,799402.1039884962,14.0414,14.1014,14.0227,14.0939,799402.104
2007-08-16 15:55:00,37.59,37.75,37.53,37.64,1031073.9079281423,14.0977,14.1577,14.0752,14.1164,1031073.9079
2007-08-17 09:30:00,39.06,39.07,37.59,38.58,1602244.3461329408,14.649,14.6527,14.0977,14.469,1602244.3461
2007-08-17 09:35:00,38.58,38.66,38.53,38.64,223501.47581926893,14.469,14.499,14.4502,14.4915,223501.4758
2007-08-17 09:40:00,38.64,38.65,37.93,38.0,284348.91945260525,14.4915,14.4952,14.2252,14.2514,284348.9195
2007-08-17 09:45:00,38.0,38.02,37.78,37.9,256397.79693552497,14.2514,14.2589,14.1689,14.2139,256397.7969
2007-08-17 09:50:00,37.91,38.21,37.73,38.04,349281.5271461302,14.2177,14.3302,14.1502,14.2664,349281.5271
2007-08-17 09:55:00,38.04,38.04,37.91,37.97,291444.2043992487,14.2664,14.2664,14.2177,14.2402,291444.2044
2007-08-17 10:00:00,37.97,37.97,37.68,37.84,319932.8485031959,14.2402,14.2402,14.1314,14.1914,319932.8485
2007-08-17 10:05:00,37.84,37.98,37.58,37.68,1166851.860770729,14.1914,14.2439,14.0939,14.1314,1166851.8608
2007-08-17 10:10:00,37.69,37.75,37.49,37.5,192862.745367854,14.1352,14.1577,14.0602,14.0639,192862.7454
2007-08-17 10:15:00,37.5,37.53,37.38,37.5,288971.6050996608,14.0639,14.0752,14.0189,14.0639,288971.6051
2007-08-17 10:20:00,37.5,37.63,37.44,37.55,252957.6587795766,14.0639,14.1127,14.0414,14.0827,252957.6588
2007-08-17 10:25:00,37.56,37.63,37.53,37.58,264890.63800802245,14.0864,14.1127,14.0752,14.0939,264890.638
2007-08-17 10:30:00,37.57,37.58,37.48,37.48,230274.24781379223,14.0902,14.0939,14.0564,14.0564,230274.2478
2007-08-17 10:35:00,37.5,37.53,37.41,37.42,290584.1698602616,14.0639,14.0752,14.0302,14.0339,290584.1699
2007-08-17 10:40:00,37.42,37.44,37.13,37.18,308322.3822268703,14.0339,14.0414,13.9251,13.9439,308322.3822
2007-08-17 10:45:00,37.18,37.3,37.18,37.23,277361.1388233352,13.9439,13.9889,13.9439,13.9627,277361.1388
2007-08-17 10:50:00,37.23,37.66,37.16,37.56,375942.59785472986,13.9627,14.1239,13.9364,14.0864,375942.5979
2007-08-17 10:55:00,37.57,37.67,37.46,37.51,270050.84524194495,14.0902,14.1277,14.0489,14.0677,270050.8452
2007-08-17 11:00:00,37.51,37.64,37.45,37.57,162546.5278685592,14.0677,14.1164,14.0452,14.0902,162546.5279
2007-08-17 11:05:00,37.58,37.64,37.52,37.56,159428.90266473102,14.0939,14.1164,14.0714,14.0864,159428.9027
2007-08-17 11:10:00,37.57,37.59,37.51,37.53,247582.44291090727,14.0902,14.0977,14.0677,14.0752,247582.4429
2007-08-17 11:15:00,37.52,37.62,37.5,37.53,124382.49520100727,14.0714,14.1089,14.0639,14.0752,124382.4952
2007-08-17 11:20:00,37.53,37.64,37.52,37.57,129112.68516543624,14.0752,14.1164,14.0714,14.0902,129112.6852
2007-08-17 11:25:00,37.58,37.64,37.57,37.61,89228.58341991015,14.0939,14.1164,14.0902,14.1052,89228.5834
2007-08-17 11:30:00,37.62,37.63,37.42,37.53,137390.51760318695,14.1089,14.1127,14.0339,14.0752,137390.5176
2007-08-17 11:35:00,37.52,37.64,37.52,37.61,136207.97011207973,14.0714,14.1164,14.0714,14.1052,136207.9701
2007-08-17 11:40:00,37.62,37.72,37.59,37.72,104816.70943905108,14.1089,14.1464,14.0977,14.1464,104816.7094
2007-08-17 11:45:00,37.71,37.81,37.58,37.69,182542.33090000896,14.1427,14.1802,14.0939,14.1352,182542.3309
2007-08-17 11:50:00,37.68,37.72,37.62,37.64,91916.1913542448,14.1314,14.1464,14.1089,14.1164,91916.1914
2007-08-17 11:55:00,37.64,37.64,37.5,37.53,56762.27957314767,14.1164,14.1164,14.0639,14.0752,56762.2796
2007-08-17 12:00:00,37.54,37.55,37.4,37.48,123092.44339252663,14.0789,14.0827,14.0264,14.0564,123092.4434
2007-08-17 12:05:00,37.47,37.5,37.42,37.44,113524.55914629532,14.0527,14.0639,14.0339,14.0414,113524.5591
2007-08-17 12:10:00,37.44,37.51,37.42,37.51,119114.7836497114,14.0414,14.0677,14.0339,14.0677,119114.7836
2007-08-17 12:15:00,37.52,37.53,37.45,37.52,156096.26882615607,14.0714,14.0752,14.0452,14.0714,156096.2688
2007-08-17 12:20:00,37.53,37.57,37.5,37.52,144055.78528033686,14.0752,14.0902,14.0639,14.0714,144055.7853
2007-08-17 12:25:00,37.52,37.53,37.43,37.52,139863.11690277484,14.0714,14.0752,14.0377,14.0714,139863.1169
2007-08-17 12:30:00,37.51,37.63,37.44,37.59,141798.19461549577,14.0677,14.1127,14.0414,14.0977,141798.1946
2007-08-17 12:35:00,37.6,37.62,37.43,37.44,179747.21864830094,14.1014,14.1089,14.0377,14.0414,179747.2186
2007-08-17 12:40:00,37.44,37.55,37.42,37.5,132660.327638758,14.0414,14.0827,14.0339,14.0639,132660.3276
2007-08-17 12:45:00,37.49,37.51,37.41,37.49,103741.66626531722,14.0602,14.0677,14.0302,14.0602,103741.6663
2007-08-17 12:50:00,37.5,37.52,37.43,37.44,70952.84946643458,14.0639,14.0714,14.0377,14.0414,70952.8495
2007-08-17 12:55:00,37.44,37.49,37.38,37.38,189852.6244813992,14.0414,14.0602,14.0189,14.0189,189852.6245
2007-08-17 13:00:00,37.38,37.52,37.38,37.51,138895.57804641436,14.0189,14.0714,14.0189,14.0677,138895.578
2007-08-17 13:05:00,37.52,37.62,37.42,37.49,258762.89191773944,14.0714,14.1089,14.0339,14.0602,258762.8919
2007-08-17 13:10:00,37.49,37.61,37.45,37.47,146098.3673104312,14.0602,14.1052,14.0452,14.0527,146098.3673
2007-08-17 13:15:00,37.48,37.63,37.39,37.42,203828.18573993933,14.0564,14.1127,14.0227,14.0339,203828.1857
2007-08-17 13:20:00,37.42,37.62,37.41,37.51,158676.37244311732,14.0339,14.1089,14.0302,14.0677,158676.3724
2007-08-17 13:25:00,37.52,37.6,37.43,37.56,191787.70219412007,14.0714,14.1014,14.0377,14.0864,191787.7022
2007-08-17 13:30:00,37.56,37.56,37.47,37.53,97936.4331271544,14.0864,14.0864,14.0527,14.0752,97936.4331
2007-08-17 13:35:00,37.53,37.55,37.5,37.53,109009.37781661312,14.0752,14.0827,14.0639,14.0752,109009.3778
2007-08-17 13:40:00,37.53,37.55,37.43,37.47,124812.51247050082,14.0752,14.0827,14.0377,14.0527,124812.5125
2007-08-17 13:45:00,37.47,37.51,37.43,37.44,99226.48493563502,14.0527,14.0677,14.0377,14.0414,99226.4849
2007-08-17 13:50:00,37.44,37.48,37.35,37.35,107611.82169075913,14.0414,14.0564,14.0077,14.0077,107611.8217
2007-08-17 13:55:00,37.35,37.36,37.25,37.33,152333.61771808757,14.0077,14.0114,13.9702,14.0002,152333.6177
2007-08-17 14:00:00,37.34,37.35,37.17,37.3,220706.36356756088,14.0039,14.0077,13.9402,13.9889,220706.3636
2007-08-17 14:05:00,37.32,37.36,37.19,37.22,151688.59181384725,13.9964,14.0114,13.9477,13.9589,151688.5918
2007-08-17 14:10:00,37.23,37.35,37.18,37.2,118577.26206284446,13.9627,14.0077,13.9439,13.9514,118577.2621
2007-08-17 14:15:00,37.22,37.32,37.2,37.31,140185.62985489497,13.9589,13.9964,13.9514,13.9927,140185.6299
2007-08-17 14:20:00,37.31,37.35,37.22,37.35,120189.82682344524,13.9927,14.0077,13.9589,14.0077,120189.8268
2007-08-17 14:25:00,37.37,37.4,37.33,37.37,139325.5953159079,14.0152,14.0264,14.0002,14.0152,139325.5953
2007-08-17 14:30:00,37.37,37.38,37.25,37.32,117717.22752385736,14.0152,14.0189,13.9702,13.9964,117717.2275
2007-08-17 14:35:00,37.32,37.35,37.23,37.29,142658.22915448286,13.9964,14.0077,13.9627,13.9852,142658.2292
2007-08-17 14:40:00,37.3,37.37,37.28,37.33,141583.185980749,13.9889,14.0152,13.9814,14.0002,141583.186
2007-08-17 14:45:00,37.33,37.39,37.26,37.29,225866.5708014834,14.0002,14.0227,13.9739,13.9852,225866.5708
2007-08-17 14:50:00,37.29,37.35,37.25,37.34,190390.14606826613,13.9852,14.0077,13.9702,14.0039,190390.1461
2007-08-17 14:55:00,37.33,37.38,37.3,37.34,104709.20512167767,14.0002,14.0189,13.9889,14.0039,104709.2051
2007-08-17 15:00:00,37.34,37.44,37.29,37.44,172006.90779741717,14.0039,14.0414,13.9852,14.0414,172006.9078
2007-08-17 15:05:00,37.44,37.56,37.25,37.53,349496.535780877,14.0414,14.0864,13.9702,14.0752,349496.5358
2007-08-17 15:10:00,37.53,37.63,37.39,37.58,293271.7777945963,14.0752,14.1127,14.0227,14.0939,293271.7778
2007-08-17 15:15:00,37.6,37.67,37.56,37.67,404538.74627605046,14.1014,14.1277,14.0864,14.1277,404538.7463
2007-08-17 15:20:00,37.67,37.72,37.61,37.64,527738.6939859506,14.1277,14.1464,14.1052,14.1164,527738.694
2007-08-17 15:25:00,37.64,37.67,37.45,37.5,259300.4135046064,14.1164,14.1277,14.0452,14.0639,259300.4135
2007-08-17 15:30:00,37.51,37.62,37.51,37.62,194367.8058110814,14.0677,14.1089,14.0677,14.1089,194367.8058
2007-08-17 15:35:00,37.62,37.86,37.62,37.86,248442.4774498944,14.1089,14.1989,14.1089,14.1989,248442.4774
2007-08-17 15:40:00,37.86,37.91,37.8,37.9,300259.55842386634,14.1989,14.2177,14.1764,14.2139,300259.5584
2007-08-17 15:45:00,37.9,37.91,37.79,37.89,350356.5703198641,14.2139,14.2177,14.1727,14.2102,350356.5703
2007-08-17 15:50:00,37.89,37.95,37.85,37.92,479039.2382158068,14.2102,14.2327,14.1952,14.2214,479039.2382
2007-08-17 15:55:00,37.92,38.02,37.89,37.98,702863.2269871959,14.2214,14.2589,14.2102,14.2439,702863.227
2007-08-20 09:30:00,37.94,38.28,37.91,38.15,242314.7313596114,14.2289,14.3564,14.2177,14.3077,242314.7314
2007-08-20 09:35:00,38.16,38.21,37.91,38.02,146205.8716278046,14.3114,14.3302,14.2177,14.2589,146205.8716
2007-08-20 09:40:00,38.02,38.23,37.91,38.16,114707.10663740255,14.2589,14.3377,14.2177,14.3114,114707.1066
2007-08-20 09:45:00,38.17,38.18,38.0,38.02,110514.43825984052,14.3152,14.3189,14.2514,14.2589,110514.4383
2007-08-20 09:50:00,38.03,38.15,38.01,38.05,117072.20161961706,14.2627,14.3077,14.2552,14.2702,117072.2016
2007-08-20 09:55:00,38.04,38.15,38.03,38.13,117179.70593699045,14.2664,14.3077,14.2627,14.3002,117179.7059
2007-08-20 10:00:00,38.13,38.27,38.08,38.21,274996.04384112067,14.3002,14.3527,14.2814,14.3302,274996.0438
2007-08-20 10:05:00,38.22,38.32,38.18,38.28,177059.61071396628,14.3339,14.3714,14.3189,14.3564,177059.6107
2007-08-20 10:10:00,38.28,38.36,38.21,38.33,110406.93394246712,14.3564,14.3864,14.3302,14.3752,110406.9339
2007-08-20 10:15:00,38.33,38.5,38.32,38.47,173941.9855101381,14.3752,14.439,14.3714,14.4277,173941.9855
2007-08-20 10:20:00,38.48,38.55,38.43,38.46,146635.88889729814,14.4314,14.4577,14.4127,14.4239,146635.8889
2007-08-20 10:25:00,38.46,38.59,38.44,38.51,219416.31175908027,14.4239,14.4727,14.4164,14.4427,219416.3118
2007-08-20 10:30:00,38.5,38.54,38.41,38.46,150183.53137061986,14.439,14.454,14.4052,14.4239,150183.5314
2007-08-20 10:35:00,38.45,38.52,38.43,38.5,75253.02216137001,14.4202,14.4465,14.4127,14.439,75253.0222
2007-08-20 10:40:00,38.5,38.52,38.44,38.5,153623.6695265682,14.439,14.4465,14.4164,14.439,153623.6695
2007-08-20 10:45:00,38.51,38.56,38.44,38.46,90841.14818051094,14.4427,14.4615,14.4164,14.4239,90841.1482
2007-08-20 10:50:00,38.46,38.51,38.44,38.5,69662.79765795395,14.4239,14.4427,14.4164,14.439,69662.7977
2007-08-20 10:55:00,38.49,38.57,38.42,38.57,88691.06183304322,14.4352,14.4652,14.4089,14.4652,88691.0618
2007-08-20 11:00:00,38.57,38.58,38.43,38.44,110514.43825984052,14.4652,14.469,14.4127,14.4164,110514.4383
2007-08-20 11:05:00,38.44,38.55,38.41,38.54,71382.86673592812,14.4164,14.4577,14.4052,14.454,71382.8667
2007-08-20 11:10:00,38.55,38.58,38.5,38.52,118469.75774547108,14.4577,14.469,14.439,14.4465,118469.7577
2007-08-20 11:15:00,38.52,38.53,38.49,38.49,36121.4506374576,14.4465,14.4502,14.4352,14.4352,36121.4506
2007-08-20 11:20:00,38.5,38.52,38.39,38.44,96753.88563604715,14.439,14.4465,14.3977,14.4164,96753.8856
2007-08-20 11:25:00,38.44,38.45,38.37,38.43,83530.8545991207,14.4164,14.4202,14.3902,14.4127,83530.8546
2007-08-20 11:30:00,38.44,38.48,38.37,38.47,166309.1789766277,14.4164,14.4314,14.3902,14.4277,166309.179
2007-08-20 11:35:00,38.47,38.51,38.45,38.48,104171.68353481076,14.4277,14.4427,14.4202,14.4314,104171.6835
2007-08-20 11:40:00,38.47,38.58,38.45,38.54,97613.92017503425,14.4277,14.469,14.4202,14.454,97613.9202
2007-08-20 11:45:00,38.55,38.55,38.41,38.43,108471.8562297462,14.4577,14.4577,14.4052,14.4127,108471.8562
2007-08-20 11:50:00,38.41,38.42,38.32,38.38,168781.7782762156,14.4052,14.4089,14.3714,14.3939,168781.7783
2007-08-20 11:55:00,38.38,38.4,38.32,38.33,194905.3273979483,14.3939,14.4014,14.3714,14.3752,194905.3274
2007-08-20 12:00:00,38.33,38.44,38.3,38.39,198990.49145813697,14.3752,14.4164,14.3639,14.3977,198990.4915
2007-08-20 12:05:00,38.38,38.41,38.32,38.33,122554.92180565972,14.3939,14.4052,14.3714,14.3752,122554.9218
2007-08-20 12:10:00,38.33,38.33,38.21,38.25,229736.7262269253,14.3752,14.3752,14.3302,14.3452,229736.7262
2007-08-20 12:15:00,38.26,38.27,38.18,38.18,132015.30173451768,14.3489,14.3527,14.3189,14.3189,132015.3017
2007-08-20 12:20:00,38.18,38.21,38.1,38.21,105784.24829541155,14.3189,14.3302,14.2889,14.3302,105784.2483
2007-08-20 12:25:00,38.21,38.27,38.14,38.25,103741.66626531722,14.3302,14.3527,14.3039,14.3452,103741.6663
2007-08-20 12:30:00,38.26,38.32,38.22,38.31,59879.90477697585,14.3489,14.3714,14.3339,14.3677,59879.9048
2007-08-20 12:35:00,38.32,38.32,38.28,38.3,52999.62846507917,14.3714,14.3714,14.3564,14.3639,52999.6285
2007-08-20 12:40:00,38.3,38.31,38.21,38.28,61384.965220203245,14.3639,14.3677,14.3302,14.3564,61384.9652
2007-08-20 12:45:00,38.28,38.34,38.23,38.23,59879.90477697585,14.3564,14.3789,14.3377,14.3377,59879.9048
2007-08-20 12:50:00,38.24,38.28,38.16,38.2,59557.391824855695,14.3414,14.3564,14.3114,14.3264,59557.3918
2007-08-20 12:55:00,38.22,38.26,38.15,38.15,57084.79252526782,14.3339,14.3489,14.3077,14.3077,57084.7925
2007-08-20 13:00:00,38.16,38.22,38.14,38.2,62029.99112444357,14.3114,14.3339,14.3039,14.3264,62029.9911
2007-08-20 13:05:00,38.22,38.24,38.14,38.23,58589.85296849522,14.3339,14.3414,14.3039,14.3377,58589.853
2007-08-20 13:10:00,38.23,38.3,38.16,38.29,51387.06370447837,14.3377,14.3639,14.3114,14.3602,51387.0637
2007-08-20 13:15:00,38.29,38.33,38.26,38.3,55687.23639941381,14.3602,14.3752,14.3489,14.3639,55687.2364
2007-08-20 13:20:00,38.3,38.3,38.18,38.27,41496.66650612689,14.3639,14.3639,14.3189,14.3527,41496.6665
2007-08-20 13:25:00,38.26,38.27,38.23,38.26,36551.46790695115,14.3489,14.3527,14.3377,14.3489,36551.4679
2007-08-20 13:30:00,38.26,38.29,38.19,38.2,43431.74421884783,14.3489,14.3602,14.3227,14.3264,43431.7442
2007-08-20 13:35:00,38.19,38.27,38.14,38.26,72672.91854440875,14.3227,14.3527,14.3039,14.3489,72672.9185
2007-08-20 13:40:00,38.26,38.36,38.22,38.32,70737.8408316878,14.3489,14.3864,14.3339,14.3714,70737.8408
2007-08-20 13:45:00,38.31,38.36,38.25,38.32,67297.70267573946,14.3677,14.3864,14.3452,14.3714,67297.7027
2007-08-20 13:50:00,38.33,38.34,38.24,38.28,56654.77525577428,14.3752,14.3789,14.3414,14.3564,56654.7753
2007-08-20 13:55:00,38.28,38.31,38.22,38.28,70307.82356219426,14.3564,14.3677,14.3339,14.3564,70307.8236
2007-08-20 14:00:00,38.28,38.29,38.17,38.26,92668.7215758585,14.3564,14.3602,14.3152,14.3489,92668.7216
2007-08-20 14:05:00,38.25,38.26,38.19,38.19,43324.23990147445,14.3452,14.3489,14.3227,14.3227,43324.2399
2007-08-20 14:10:00,38.2,38.28,38.18,38.19,71597.8753706749,14.3264,14.3564,14.3189,14.3227,71597.8754
2007-08-20 14:15:00,38.18,38.2,38.15,38.18,64717.59905877821,14.3189,14.3264,14.3077,14.3189,64717.5991
2007-08-20 14:20:00,38.19,38.29,38.17,38.24,71167.85810118135,14.3227,14.3602,14.3152,14.3414,71167.8581
2007-08-20 14:25:00,38.25,38.31,38.19,38.31,64717.59905877821,14.3452,14.3677,14.3227,14.3677,64717.5991
2007-08-20 14:30:00,38.31,38.32,38.23,38.28,69125.27607108702,14.3677,14.3714,14.3377,14.3564,69125.2761
2007-08-20 14:35:00,38.28,38.32,38.25,38.27,78155.63873045142,14.3564,14.3714,14.3452,14.3527,78155.6387
2007-08-20 14:40:00,38.27,38.3,38.21,38.24,75038.01352662324,14.3527,14.3639,14.3302,14.3414,75038.0135
2007-08-20 14:45:00,38.25,38.32,38.24,38.29,65362.62496301852,14.3452,14.3714,14.3414,14.3602,65362.625
2007-08-20 14:50:00,38.28,38.37,38.14,38.25,316277.7017125008,14.3564,14.3902,14.3039,14.3452,316277.7017
2007-08-20 14:55:00,38.24,38.46,38.12,38.45,196625.3964759225,14.3414,14.4239,14.2964,14.4202,196625.3965
2007-08-20 15:00:00,38.46,38.57,38.44,38.54,195335.34466744185,14.4239,14.4652,14.4164,14.454,195335.3447
2007-08-20 15:05:00,38.54,38.59,38.5,38.57,123844.97361414036,14.454,14.4727,14.439,14.4652,123844.9736
2007-08-20 15:10:00,38.57,38.6,38.47,38.55,191035.1719725064,14.4652,14.4765,14.4277,14.4577,191035.172
2007-08-20 15:15:00,38.54,38.56,38.45,38.45,123522.4606620202,14.454,14.4615,14.4202,14.4202,123522.4607
2007-08-20 15:20:00,38.47,38.61,38.44,38.58,126102.56427898146,14.4277,14.4802,14.4164,14.469,126102.5643
2007-08-20 15:25:00,38.58,38.58,38.48,38.5,210708.462051836,14.469,14.469,14.4314,14.439,210708.4621
2007-08-20 15:30:00,38.51,38.51,38.42,38.43,186304.98200807747,14.4427,14.4427,14.4089,14.4127,186304.982
2007-08-20 15:35:00,38.44,38.44,38.32,38.34,209955.9318302223,14.4164,14.4164,14.3714,14.3789,209955.9318
2007-08-20 15:40:00,38.34,38.4,38.31,38.33,312085.03333493875,14.3789,14.4014,14.3677,14.3752,312085.0333
2007-08-20 15:45:00,38.34,38.39,38.32,38.38,236724.50685619537,14.3789,14.3977,14.3714,14.3939,236724.5069
2007-08-20 15:50:00,38.37,38.41,38.13,38.18,536446.5436931947,14.3902,14.4052,14.3002,14.3189,536446.5437
2007-08-20 15:55:00,38.18,38.25,38.09,38.2,662764.1166069229,14.3189,14.3452,14.2852,14.3264,662764.1166
2007-08-21 09:30:00,38.05,38.34,38.04,38.32,214793.62611202468,14.2702,14.3789,14.2664,14.3714,214793.6261
2007-08-21 09:35:00,38.31,38.41,38.23,38.41,91701.18271949804,14.3677,14.4052,14.3377,14.4052,91701.1827
2007-08-21 09:40:00,38.41,38.52,38.36,38.52,124705.00815312743,14.4052,14.4465,14.3864,14.4465,124705.0082
2007-08-21 09:45:00,38.53,38.65,38.53,38.58,236186.98526932843,14.4502,14.4952,14.4502,14.469,236186.9853
2007-08-21 09:50:00,38.54,38.6,38.51,38.56,168889.282593589,14.454,14.4765,14.4427,14.4615,168889.2826
2007-08-21 09:55:00,38.55,38.6,38.52,38.58,112879.533242055,14.4577,14.4765,14.4465,14.469,112879.5332
2007-08-21 10:00:00,38.58,38.6,38.47,38.5,201355.58644035147,14.469,14.4765,14.4277,14.439,201355.5864
2007-08-21 10:05:00,38.49,38.54,38.41,38.42,131692.78878239752,14.4352,14.454,14.4052,14.4089,131692.7888
2007-08-21 10:10:00,38.42,38.42,38.31,38.33,131585.28446502413,14.4089,14.4089,14.3677,14.3752,131585.2845
2007-08-21 10:15:00,38.33,38.44,38.33,38.43,125565.04269211453,14.3752,14.4164,14.3752,14.4127,125565.0427
2007-08-21 10:20:00,38.43,38.46,38.28,38.35,129435.1981175564,14.4127,14.4239,14.3564,14.3827,129435.1981
2007-08-21 10:25:00,38.36,38.53,38.35,38.46,174909.52436649858,14.3864,14.4502,14.3827,14.4239,174909.5244
2007-08-21 10:30:00,38.46,38.57,38.46,38.49,96538.87700130038,14.4239,14.4652,14.4239,14.4352,96538.877
2007-08-21 10:35:00,38.49,38.59,38.44,38.59,112879.533242055,14.4352,14.4727,14.4164,14.4727,112879.5332
2007-08-21 10:40:00,38.6,38.61,38.51,38.58,87938.53161142953,14.4765,14.4802,14.4427,14.469,87938.5316
2007-08-21 10:45:00,38.58,38.59,38.5,38.52,67835.2242626064,14.469,14.4727,14.439,14.4465,67835.2243
2007-08-21 10:50:00,38.52,38.57,38.49,38.55,45581.83056631555,14.4465,14.4652,14.4352,14.4577,45581.8306
2007-08-21 10:55:00,38.54,38.6,38.54,38.59,46226.85647055586,14.454,14.4765,14.454,14.4727,46226.8565
2007-08-21 11:00:00,38.59,38.64,38.56,38.58,99656.50220512856,14.4727,14.4915,14.4615,14.469,99656.5022
2007-08-21 11:05:00,38.56,38.58,38.42,38.42,129757.71106967656,14.4615,14.469,14.4089,14.4089,129757.7111
2007-08-21 11:10:00,38.41,38.45,38.38,38.44,94388.79065383266,14.4052,14.4202,14.3939,14.4164,94388.7907
2007-08-21 11:15:00,38.44,38.56,38.42,38.56,71167.85810118135,14.4164,14.4615,14.4089,14.4615,71167.8581
2007-08-21 11:20:00,38.55,38.59,38.53,38.58,97398.91154028746,14.4577,14.4727,14.4502,14.469,97398.9115
2007-08-21 11:25:00,38.59,38.68,38.56,38.68,143518.26369346995,14.4727,14.5065,14.4615,14.5065,143518.2637
2007-08-21 11:30:00,38.69,38.82,38.69,38.8,164696.61421602694,14.5102,14.559,14.5102,14.5515,164696.6142
2007-08-21 11:35:00,38.81,38.83,38.74,38.77,105676.74397803815,14.5552,14.5627,14.529,14.5402,105676.744
2007-08-21 11:40:00,38.77,38.83,38.76,38.8,84175.88050336103,14.5402,14.5627,14.5365,14.5515,84175.8805
2007-08-21 11:45:00,38.8,38.84,38.78,38.8,139433.0996332813,14.5515,14.5665,14.544,14.5515,139433.0996
2007-08-21 11:50:00,38.81,38.82,38.78,38.82,61277.460902829866,14.5552,14.559,14.544,14.559,61277.4609
2007-08-21 11:55:00,38.82,38.86,38.81,38.84,180177.2359177945,14.559,14.574,14.5552,14.5665,180177.2359
2007-08-21 12:00:00,38.84,38.85,38.76,38.81,90518.63522839078,14.5665,14.5702,14.5365,14.5552,90518.6352
2007-08-21 12:05:00,38.81,38.83,38.77,38.77,60524.93068121616,14.5552,14.5627,14.5402,14.5402,60524.9307
2007-08-21 12:10:00,38.78,38.84,38.77,38.83,81058.25529953283,14.544,14.5665,14.5402,14.5627,81058.2553
2007-08-21 12:15:00,38.83,38.84,38.81,38.84,45796.83920106232,14.5627,14.5665,14.5552,14.5665,45796.8392
2007-08-21 12:20:00,38.85,38.88,38.84,38.88,99656.50220512856,14.5702,14.5815,14.5665,14.5815,99656.5022
2007-08-21 12:25:00,38.88,38.92,38.84,38.87,109976.9166729736,14.5815,14.5965,14.5665,14.5777,109976.9167
2007-08-21 12:30:00,38.88,38.89,38.75,38.84,191572.6935593733,14.5815,14.5852,14.5327,14.5665,191572.6936
2007-08-21 12:35:00,38.84,38.87,38.77,38.83,93743.76474959234,14.5665,14.5777,14.5402,14.5627,93743.7647
2007-08-21 12:40:00,38.83,38.91,38.83,38.85,117502.2188891106,14.5627,14.5927,14.5627,14.5702,117502.2189
2007-08-21 12:45:00,38.85,38.87,38.77,38.82,105031.71807379783,14.5702,14.5777,14.5402,14.559,105031.7181
2007-08-21 12:50:00,38.83,38.9,38.81,38.85,155021.2256524222,14.5627,14.589,14.5552,14.5702,155021.2257
2007-08-21 12:55:00,38.87,38.9,38.85,38.86,54074.67163881302,14.5777,14.589,14.5702,14.574,54074.6716
2007-08-21 13:00:00,38.87,38.92,38.83,38.84,73855.46603551599,14.5777,14.5965,14.5627,14.5665,73855.466
2007-08-21 13:05:00,38.84,38.85,38.81,38.84,42356.70104511397,14.5665,14.5702,14.5552,14.5665,42356.701
2007-08-21 13:10:00,38.85,38.86,38.82,38.84,48269.43850065019,14.5702,14.574,14.559,14.5665,48269.4385
2007-08-21 13:15:00,38.84,38.89,38.82,38.85,73532.95308339584,14.5665,14.5852,14.559,14.5702,73532.9531
2007-08-21 13:20:00,38.85,38.92,38.85,38.86,48484.44713539696,14.5702,14.5965,14.5702,14.574,48484.4471
2007-08-21 13:25:00,38.87,38.89,38.83,38.84,71275.36241855474,14.5777,14.5852,14.5627,14.5665,71275.3624
2007-08-21 13:30:00,38.84,38.9,38.84,38.85,43001.72694935429,14.5665,14.589,14.5665,14.5702,43001.7269
2007-08-21 13:35:00,38.86,38.98,38.86,38.92,88691.06183304322,14.574,14.619,14.574,14.5965,88691.0618
2007-08-21 13:40:00,38.92,38.96,38.89,38.9,31928.78225989556,14.5965,14.6115,14.5852,14.589,31928.7823
2007-08-21 13:45:00,38.89,38.96,38.89,38.92,47516.90827903649,14.5852,14.6115,14.5852,14.5965,47516.9083
2007-08-21 13:50:00,38.93,38.95,38.92,38.92,49774.49894387759,14.6002,14.6077,14.5965,14.5965,49774.4989
2007-08-21 13:55:00,38.92,38.93,38.85,38.86,52462.10687821223,14.5965,14.6002,14.5702,14.574,52462.1069
2007-08-21 14:00:00,38.86,38.95,38.86,38.93,66222.65950200561,14.574,14.6077,14.574,14.6002,66222.6595
2007-08-21 14:05:00,38.93,38.93,38.88,38.9,62029.99112444357,14.6002,14.6002,14.5815,14.589,62029.9911
2007-08-21 14:10:00,38.9,38.92,38.89,38.92,52999.62846507917,14.589,14.5965,14.5852,14.5965,52999.6285
2007-08-21 14:15:00,38.92,38.94,38.89,38.91,93851.26906696572,14.5965,14.604,14.5852,14.5927,93851.2691
2007-08-21 14:20:00,38.9,38.94,38.9,38.94,85680.94094658842,14.589,14.604,14.589,14.604,85680.9409
2007-08-21 14:25:00,38.94,38.98,38.92,38.95,99979.01515724872,14.604,14.619,14.5965,14.6077,99979.0152
2007-08-21 14:30:00,38.94,38.97,38.91,38.95,155343.73860454236,14.604,14.6152,14.5927,14.6077,155343.7386
2007-08-21 14:35:00,38.95,38.97,38.91,38.95,99441.4935703818,14.6077,14.6152,14.5927,14.6077,99441.4936
2007-08-21 14:40:00,38.95,38.95,38.9,38.9,93098.73884535204,14.6077,14.6077,14.589,14.589,93098.7388
2007-08-21 14:45:00,38.9,38.93,38.81,38.91,162439.02355118582,14.589,14.6002,14.5552,14.5927,162439.0236
2007-08-21 14:50:00,38.91,38.91,38.81,38.84,89873.60932415047,14.5927,14.5927,14.5552,14.5665,89873.6093
2007-08-21 14:55:00,38.83,38.92,38.82,38.9,97291.40722291407,14.5627,14.5965,14.559,14.589,97291.4072
2007-08-21 15:00:00,38.9,38.95,38.86,38.87,271018.3840983054,14.589,14.6077,14.574,14.5777,271018.3841
2007-08-21 15:05:00,38.87,38.91,38.86,38.88,106751.78715177202,14.5777,14.5927,14.574,14.5815,106751.7872
2007-08-21 15:10:00,38.88,38.93,38.87,38.92,105999.25693015831,14.5815,14.6002,14.5777,14.5965,105999.2569
2007-08-21 15:15:00,38.92,38.92,38.84,38.86,183294.86112162267,14.5965,14.5965,14.5665,14.574,183294.8611
2007-08-21 15:20:00,38.87,38.9,38.83,38.88,207375.82821326103,14.5777,14.589,14.5627,14.5815,207375.8282
2007-08-21 15:25:00,38.87,38.93,38.84,38.87,128790.1722133161,14.5777,14.6002,14.5665,14.5777,128790.1722
2007-08-21 15:30:00,38.87,38.88,38.84,38.86,198452.96987127003,14.5777,14.5815,14.5665,14.574,198452.9699
2007-08-21 15:35:00,38.87,38.88,38.84,38.84,147818.43638840536,14.5777,14.5815,14.5665,14.5665,147818.4364
2007-08-21 15:40:00,38.84,38.85,38.72,38.73,296819.420267918,14.5665,14.5702,14.5215,14.5252,296819.4203
2007-08-21 15:45:00,38.73,38.76,38.7,38.71,410881.50100108027,14.5252,14.5365,14.514,14.5177,410881.501
2007-08-21 15:50:00,38.7,38.71,38.63,38.71,327995.67230619985,14.514,14.5177,14.4877,14.5177,327995.6723
2007-08-21 15:55:00,38.71,38.8,38.68,38.8,314987.6499040202,14.5177,14.5515,14.5065,14.5515,314987.6499
2007-08-22 09:30:00,39.06,39.06,38.88,38.9,305312.26134041545,14.649,14.649,14.5815,14.589,305312.2613
2007-08-22 09:35:00,38.92,39.06,38.88,38.96,150398.54000536664,14.5965,14.649,14.5815,14.6115,150398.54
2007-08-22 09:40:00,38.97,39.0,38.93,38.96,108794.36918186636,14.6152,14.6265,14.6002,14.6115,108794.3692
2007-08-22 09:45:00,38.96,38.98,38.92,38.93,119329.79228445816,14.6115,14.619,14.5965,14.6002,119329.7923
2007-08-22 09:50:00,38.92,38.94,38.91,38.93,146635.88889729814,14.5965,14.604,14.5927,14.6002,146635.8889
2007-08-22 09:55:00,38.93,38.93,38.8,38.8,124920.0167878742,14.6002,14.6002,14.5515,14.5515,124920.0168
2007-08-22 10:00:00,38.8,38.81,38.72,38.72,137283.01328581356,14.5515,14.5552,14.5215,14.5215,137283.0133
2007-08-22 10:05:00,38.72,38.72,38.63,38.68,214793.62611202468,14.5215,14.5215,14.4877,14.5065,214793.6261
2007-08-22 10:10:00,38.68,38.71,38.61,38.61,173511.96824064455,14.5065,14.5177,14.4802,14.4802,173511.9682
2007-08-22 10:15:00,38.61,38.64,38.6,38.62,123844.97361414036,14.4802,14.4915,14.4765,14.484,123844.9736
2007-08-22 10:20:00,38.61,38.66,38.6,38.64,154806.21701767543,14.4802,14.499,14.4765,14.4915,154806.217
2007-08-22 10:25:00,38.65,38.67,38.61,38.64,110514.43825984052,14.4952,14.5027,14.4802,14.4915,110514.4383
2007-08-22 10:30:00,38.64,38.64,38.55,38.55,193722.77990684108,14.4915,14.4915,14.4577,14.4577,193722.7799
2007-08-22 10:35:00,38.55,38.62,38.49,38.56,276393.5999669747,14.4577,14.484,14.4352,14.4615,276393.6
2007-08-22 10:40:00,38.56,38.59,38.54,38.58,65255.12064564513,14.4615,14.4727,14.454,14.469,65255.1206
2007-08-22 10:45:00,38.58,38.63,38.58,38.6,133735.37081249183,14.469,14.4877,14.469,14.4765,133735.3708
2007-08-22 10:50:00,38.61,38.67,38.61,38.65,207698.3411653812,14.4802,14.5027,14.4802,14.4952,207698.3412
2007-08-22 10:55:00,38.65,38.66,38.63,38.64,76328.06533510386,14.4952,14.499,14.4877,14.4915,76328.0653
2007-08-22 11:00:00,38.64,38.65,38.56,38.58,155881.2601914093,14.4915,14.4952,14.4615,14.469,155881.2602
2007-08-22 11:05:00,38.58,38.66,38.56,38.65,165771.65738976077,14.469,14.499,14.4615,14.4952,165771.6574
2007-08-22 11:10:00,38.65,38.72,38.62,38.69,94711.30360595282,14.4952,14.5215,14.484,14.5102,94711.3036
2007-08-22 11:15:00,38.7,38.74,38.68,38.72,70522.83219694103,14.514,14.529,14.5065,14.5215,70522.8322
2007-08-22 11:20:00,38.72,38.81,38.71,38.8,87186.00138981582,14.5215,14.5552,14.5177,14.5515,87186.0014
2007-08-22 11:25:00,38.79,38.86,38.77,38.81,210815.9663692094,14.5477,14.574,14.5402,14.5552,210815.9664
2007-08-22 11:30:00,38.81,38.84,38.8,38.84,79230.68190418527,14.5552,14.5665,14.5515,14.5665,79230.6819
2007-08-22 11:35:00,38.84,38.85,38.73,38.73,104171.68353481076,14.5665,14.5702,14.5252,14.5252,104171.6835
2007-08-22 11:40:00,38.74,38.83,38.68,38.68,115889.6541285098,14.529,14.5627,14.5065,14.5065,115889.6541
2007-08-22 11:45:00,38.68,38.75,38.65,38.68,208235.86275224813,14.5065,14.5327,14.4952,14.5065,208235.8628
2007-08-22 11:50:00,38.69,38.71,38.69,38.71,36013.946320084215,14.5102,14.5177,14.5102,14.5177,36013.9463
2007-08-22 11:55:00,38.71,38.77,38.7,38.77,150183.53137061986,14.5177,14.5402,14.514,14.5402,150183.5314
2007-08-22 12:00:00,38.76,38.78,38.7,38.78,56439.76662102751,14.5365,14.544,14.514,14.544,56439.7666
2007-08-22 12:05:00,38.78,38.83,38.76,38.79,98473.95471402133,14.544,14.5627,14.5365,14.5477,98473.9547
2007-08-22 12:10:00,38.8,38.8,38.76,38.76,102774.12740895676,14.5515,14.5515,14.5365,14.5365,102774.1274
2007-08-22 12:15:00,38.77,38.78,38.72,38.72,54827.20186042672,14.5402,14.544,14.5215,14.5215,54827.2019
2007-08-22 12:20:00,38.73,38.73,38.65,38.66,74715.50057450308,14.5252,14.5252,14.4952,14.499,74715.5006
2007-08-22 12:25:00,38.67,38.71,38.63,38.65,94926.3122406996,14.5027,14.5177,14.4877,14.4952,94926.3122
2007-08-22 12:30:00,38.65,38.68,38.58,38.67,215653.66065101177,14.4952,14.5065,14.469,14.5027,215653.6607
2007-08-22 12:35:00,38.67,38.67,38.58,38.63,102021.59718734304,14.5027,14.5027,14.469,14.4877,102021.5972
2007-08-22 12:40:00,38.63,38.68,38.6,38.67,115352.13254164287,14.4877,14.5065,14.4765,14.5027,115352.1325
2007-08-22 12:45:00,38.67,38.74,38.66,38.7,94711.30360595282,14.5027,14.529,14.499,14.514,94711.3036
2007-08-22 12:50:00,38.7,38.72,38.62,38.71,97721.42449240762,14.514,14.5215,14.484,14.5177,97721.4245
2007-08-22 12:55:00,38.71,38.74,38.7,38.72,25371.01890011903,14.5177,14.529,14.514,14.5215,25371.0189
2007-08-22 13:00:00,38.73,38.76,38.65,38.7,77295.60419146433,14.5252,14.5365,14.4952,14.514,77295.6042
2007-08-22 13:05:00,38.7,38.7,38.61,38.67,105676.74397803815,14.514,14.514,14.4802,14.5027,105676.744
2007-08-22 13:10:00,38.68,38.71,38.66,38.68,86648.47980294889,14.5065,14.5177,14.499,14.5065,86648.4798
2007-08-22 13:15:00,38.69,38.74,38.62,38.74,83208.34164700055,14.5102,14.529,14.484,14.529,83208.3416
2007-08-22 13:20:00,38.74,38.81,38.71,38.79,106321.76988227847,14.529,14.5552,14.5177,14.5477,106321.7699
2007-08-22 13:25:00,38.79,38.8,38.74,38.77,61277.460902829866,14.5477,14.5515,14.529,14.5402,61277.4609
2007-08-22 13:30:00,38.78,38.81,38.76,38.78,54182.1759561864,14.544,14.5552,14.5365,14.544,54182.176
2007-08-22 13:35:00,38.78,38.83,38.78,38.78,79230.68190418527,14.544,14.5627,14.544,14.544,79230.6819
2007-08-22 13:40:00,38.79,38.84,38.79,38.8,64395.08610665805,14.5477,14.5665,14.5477,14.5515,64395.0861
2007-08-22 13:45:00,38.81,38.84,38.74,38.79,47301.89964428972,14.5552,14.5665,14.529,14.5477,47301.8996
2007-08-22 13:50:00,38.79,38.81,38.78,38.79,38271.53698492532,14.5477,14.5552,14.544,14.5477,38271.537
2007-08-22 13:55:00,38.79,38.83,38.77,38.81,84605.89777285456,14.5477,14.5627,14.5402,14.5552,84605.8978
2007-08-22 14:00:00,38.81,38.82,38.72,38.74,164159.09262916,14.5552,14.559,14.5215,14.529,164159.0926
2007-08-22 14:05:00,38.75,38.77,38.72,38.76,34186.37292473666,14.5327,14.5402,14.5215,14.5365,34186.3729
2007-08-22 14:10:00,38.76,38.79,38.73,38.73,93636.26043221896,14.5365,14.5477,14.5252,14.5252,93636.2604
2007-08-22 14:15:00,38.73,38.76,38.69,38.75,98688.9633487681,14.5252,14.5365,14.5102,14.5327,98688.9633
2007-08-22 14:20:00,38.75,38.75,38.62,38.64,124059.98224888711,14.5327,14.5327,14.484,14.4915,124059.9822
2007-08-22 14:25:00,38.64,38.68,38.59,38.6,144915.81981932395,14.4915,14.5065,14.4727,14.4765,144915.8198
2007-08-22 14:30:00,38.59,38.65,38.58,38.58,100301.52810936888,14.4727,14.4952,14.469,14.469,100301.5281
2007-08-22 14:35:00,38.58,38.65,38.55,38.62,98688.9633487681,14.469,14.4952,14.4577,14.484,98688.9633
2007-08-22 14:40:00,38.62,38.71,38.61,38.67,102666.62309158336,14.484,14.5177,14.4802,14.5027,102666.6231
2007-08-22 14:45:00,38.68,38.71,38.64,38.67,87401.0100245626,14.5065,14.5177,14.4915,14.5027,87401.01
2007-08-22 14:50:00,38.68,38.73,38.67,38.69,113309.55051154856,14.5065,14.5252,14.5027,14.5102,113309.5505
2007-08-22 14:55:00,38.69,38.71,38.65,38.7,65470.12928039191,14.5102,14.5177,14.4952,14.514,65470.1293
2007-08-22 15:00:00,38.69,38.71,38.67,38.7,60309.92204646939,14.5102,14.5177,14.5027,14.514,60309.922
2007-08-22 15:05:00,38.7,38.7,38.62,38.67,73532.95308339584,14.514,14.514,14.484,14.5027,73532.9531
2007-08-22 15:10:00,38.67,38.7,38.66,38.69,112664.52460730824,14.5027,14.514,14.499,14.5102,112664.5246
2007-08-22 15:15:00,38.69,38.75,38.68,38.73,184047.39134323635,14.5102,14.5327,14.5065,14.5252,184047.3913
2007-08-22 15:20:00,38.74,38.76,38.73,38.73,111911.99438569452,14.529,14.5365,14.5252,14.5252,111911.9944
2007-08-22 15:25:00,38.73,38.79,38.73,38.79,122017.4002187928,14.5252,14.5477,14.5252,14.5477,122017.4002
2007-08-22 15:30:00,38.79,38.87,38.77,38.86,141905.69893286916,14.5477,14.5777,14.5402,14.574,141905.6989
2007-08-22 15:35:00,38.85,38.88,38.84,38.88,127500.12040483548,14.5702,14.5815,14.5665,14.5815,127500.1204
2007-08-22 15:40:00,38.88,38.91,38.87,38.89,243282.2702159719,14.5815,14.5927,14.5777,14.5852,243282.2702
2007-08-22 15:45:00,38.89,38.92,38.85,38.85,206408.28935690052,14.5852,14.5965,14.5702,14.5702,206408.2894
2007-08-22 15:50:00,38.85,38.86,38.75,38.79,272093.4272720393,14.5702,14.574,14.5327,14.5477,272093.4273
2007-08-22 15:55:00,38.79,38.9,38.77,38.89,412064.04849218746,14.5477,14.589,14.5402,14.5852,412064.0485
2007-08-23 09:30:00,39.02,39.07,38.9,39.02,268653.2891160909,14.634,14.6527,14.589,14.634,268653.2891
2007-08-23 09:35:00,39.0,39.12,39.0,39.11,286391.5014826996,14.6265,14.6715,14.6265,14.6677,286391.5015
2007-08-23 09:40:00,39.11,39.16,39.09,39.13,144915.81981932395,14.6677,14.6865,14.6602,14.6752,144915.8198
2007-08-23 09:45:00,39.12,39.21,39.11,39.19,150828.55727486018,14.6715,14.7052,14.6677,14.6977,150828.5573
2007-08-23 09:50:00,39.18,39.18,39.11,39.11,174479.50709700503,14.694,14.694,14.6677,14.6677,174479.5071
2007-08-23 09:55:00,39.11,39.19,39.04,39.17,158998.88539523748,14.6677,14.6977,14.6415,14.6902,158998.8854
2007-08-23 10:00:00,39.18,39.23,39.15,39.17,152333.61771808757,14.694,14.7127,14.6827,14.6902,152333.6177
2007-08-23 10:05:00,39.17,39.18,39.09,39.1,159858.91993422457,14.6902,14.694,14.6602,14.664,159858.9199
2007-08-23 10:10:00,39.1,39.13,39.04,39.1,127822.63335695564,14.664,14.6752,14.6415,14.664,127822.6334
2007-08-23 10:15:00,39.11,39.15,39.09,39.15,144163.28959771025,14.6677,14.6827,14.6602,14.6827,144163.2896
2007-08-23 10:20:00,39.14,39.21,39.12,39.13,129542.7024349298,14.679,14.7052,14.6715,14.6752,129542.7024
2007-08-23 10:25:00,39.14,39.24,39.11,39.19,89981.11364152386,14.679,14.7165,14.6677,14.6977,89981.1136
2007-08-23 10:30:00,39.19,39.27,39.15,39.24,98903.97198351489,14.6977,14.7277,14.6827,14.7165,98903.972
2007-08-23 10:35:00,39.24,39.29,39.18,39.29,94711.30360595282,14.7165,14.7352,14.694,14.7352,94711.3036
2007-08-23 10:40:00,39.29,39.33,39.27,39.3,73855.46603551599,14.7352,14.7502,14.7277,14.739,73855.466
2007-08-23 10:45:00,39.31,39.34,39.28,39.29,80090.71644317236,14.7427,14.754,14.7315,14.7352,80090.7164
2007-08-23 10:50:00,39.29,39.32,39.28,39.28,64395.08610665805,14.7352,14.7465,14.7315,14.7315,64395.0861
2007-08-23 10:55:00,39.29,39.31,39.26,39.31,64825.1033761516,14.7352,14.7427,14.724,14.7427,64825.1034
2007-08-23 11:00:00,39.31,39.31,39.24,39.24,120727.34841031216,14.7427,14.7427,14.7165,14.7165,120727.3484
2007-08-23 11:05:00,39.24,39.3,39.23,39.28,83745.86323386748,14.7165,14.739,14.7127,14.7315,83745.8632
2007-08-23 11:10:00,39.29,39.29,39.26,39.27,105354.231025918,14.7352,14.7352,14.724,14.7277,105354.231
2007-08-23 11:15:00,39.26,39.27,39.21,39.23,145453.34140619088,14.724,14.7277,14.7052,14.7127,145453.3414
2007-08-23 11:20:00,39.23,39.28,39.21,39.28,111804.49006832116,14.7127,14.7315,14.7052,14.7315,111804.4901
2007-08-23 11:25:00,39.27,39.28,39.2,39.21,183187.35680424928,14.7277,14.7315,14.7015,14.7052,183187.3568
2007-08-23 11:30:00,39.21,39.23,39.18,39.2,167384.22215036157,14.7052,14.7127,14.694,14.7015,167384.2222
2007-08-23 11:35:00,39.2,39.29,39.19,39.28,163299.0580901729,14.7015,14.7352,14.6977,14.7315,163299.0581
2007-08-23 11:40:00,39.29,39.3,39.24,39.24,89013.57478516338,14.7352,14.739,14.7165,14.7165,89013.5748
2007-08-23 11:45:00,39.24,39.26,39.2,39.21,68372.74584947331,14.7165,14.724,14.7015,14.7052,68372.7458
2007-08-23 11:50:00,39.21,39.26,39.18,39.24,136637.98738157324,14.7052,14.724,14.694,14.7165,136637.9874
2007-08-23 11:55:00,39.24,39.24,39.14,39.17,129865.21538704996,14.7165,14.7165,14.679,14.6902,129865.2154
2007-08-23 12:00:00,39.18,39.24,39.15,39.24,97291.40722291407,14.694,14.7165,14.6827,14.7165,97291.4072
2007-08-23 12:05:00,39.24,39.32,39.24,39.27,70415.32787956765,14.7165,14.7465,14.7165,14.7277,70415.3279
2007-08-23 12:10:00,39.27,39.35,39.26,39.3,94926.3122406996,14.7277,14.7577,14.724,14.739,94926.3122
2007-08-23 12:15:00,39.29,39.33,39.26,39.29,88476.05319829645,14.7352,14.7502,14.724,14.7352,88476.0532
2007-08-23 12:20:00,39.28,39.31,39.21,39.24,91701.18271949804,14.7315,14.7427,14.7052,14.7165,91701.1827
2007-08-23 12:25:00,39.24,39.24,39.15,39.2,67727.71994523301,14.7165,14.7165,14.6827,14.7015,67727.7199
2007-08-23 12:30:00,39.21,39.24,39.18,39.18,35153.91178109713,14.7052,14.7165,14.694,14.694,35153.9118
2007-08-23 12:35:00,39.19,39.28,39.19,39.27,41496.66650612689,14.6977,14.7315,14.6977,14.7277,41496.6665
2007-08-23 12:40:00,39.26,39.32,39.24,39.26,72995.43149652891,14.724,14.7465,14.7165,14.724,72995.4315
2007-08-23 12:45:00,39.25,39.27,39.23,39.25,39776.59742815272,14.7202,14.7277,14.7127,14.7202,39776.5974
2007-08-23 12:50:00,39.25,39.25,39.12,39.16,105354.231025918,14.7202,14.7202,14.6715,14.6865,105354.231
2007-08-23 12:55:00,39.15,39.19,39.12,39.16,73425.44876602245,14.6827,14.6977,14.6715,14.6865,73425.4488
2007-08-23 13:00:00,39.17,39.18,39.12,39.13,57514.80979476136,14.6902,14.694,14.6715,14.6752,57514.8098
2007-08-23 13:05:00,39.13,39.19,39.11,39.18,57729.81842950814,14.6752,14.6977,14.6677,14.694,57729.8184
2007-08-23 13:10:00,39.18,39.21,39.13,39.15,52139.59392609208,14.694,14.7052,14.6752,14.6827,52139.5939
2007-08-23 13:15:00,39.14,39.18,39.1,39.11,46441.86510530263,14.679,14.694,14.664,14.6677,46441.8651
2007-08-23 13:20:00,39.12,39.12,39.09,39.11,57299.80116001459,14.6715,14.6715,14.6602,14.6677,57299.8012
2007-08-23 13:25:00,39.1,39.11,39.05,39.08,85788.44526396181,14.664,14.6677,14.6452,14.6565,85788.4453
2007-08-23 13:30:00,39.09,39.11,39.07,39.07,46441.86510530263,14.6602,14.6677,14.6527,14.6527,46441.8651
2007-08-23 13:35:00,39.08,39.18,39.07,39.11,102774.12740895676,14.6565,14.694,14.6527,14.6677,102774.1274
2007-08-23 13:40:00,39.11,39.2,39.11,39.18,81380.76825165299,14.6677,14.7015,14.6677,14.694,81380.7683
2007-08-23 13:45:00,39.18,39.18,39.11,39.13,46979.38669216956,14.694,14.694,14.6677,14.6752,46979.3867
2007-08-23 13:50:00,39.12,39.13,39.11,39.11,38379.04130229871,14.6715,14.6752,14.6677,14.6677,38379.0413
2007-08-23 13:55:00,39.11,39.16,39.1,39.14,33003.82543362942,14.6677,14.6865,14.664,14.679,33003.8254
2007-08-23 14:00:00,39.15,39.19,39.08,39.13,149646.00978375293,14.6827,14.6977,14.6565,14.6752,149646.0098
2007-08-23 14:05:00,39.14,39.2,39.11,39.2,102344.1101394632,14.679,14.7015,14.6677,14.7015,102344.1101
2007-08-23 14:10:00,39.21,39.23,39.16,39.18,47839.42123115664,14.7052,14.7127,14.6865,14.694,47839.4212
2007-08-23 14:15:00,39.18,39.2,39.15,39.19,36551.46790695115,14.694,14.7015,14.6827,14.6977,36551.4679
2007-08-23 14:20:00,39.19,39.24,39.19,39.2,88906.07046778999,14.6977,14.7165,14.6977,14.7015,88906.0705
2007-08-23 14:25:00,39.2,39.23,39.2,39.2,56224.75798628073,14.7015,14.7127,14.7015,14.7015,56224.758
2007-08-23 14:30:00,39.2,39.24,39.2,39.24,47839.42123115664,14.7015,14.7165,14.7015,14.7165,47839.4212
2007-08-23 14:35:00,39.24,39.25,39.2,39.22,73317.94444864907,14.7165,14.7202,14.7015,14.709,73317.9444
2007-08-23 14:40:00,39.21,39.21,39.12,39.17,146850.8975320449,14.7052,14.7052,14.6715,14.6902,146850.8975
2007-08-23 14:45:00,39.17,39.18,39.12,39.17,113847.07209841548,14.6902,14.694,14.6715,14.6902,113847.0721
2007-08-23 14:50:00,39.17,39.19,39.14,39.17,85035.9150423481,14.6902,14.6977,14.679,14.6902,85035.915
2007-08-23 14:55:00,39.17,39.17,39.1,39.15,64287.58178928466,14.6902,14.6902,14.664,14.6827,64287.5818
2007-08-23 15:00:00,39.15,39.23,39.12,39.19,90518.63522839078,14.6827,14.7127,14.6715,14.6977,90518.6352
2007-08-23 15:05:00,39.19,39.19,39.07,39.1,90518.63522839078,14.6977,14.6977,14.6527,14.664,90518.6352
2007-08-23 15:10:00,39.1,39.14,39.04,39.05,107396.81305601234,14.664,14.679,14.6415,14.6452,107396.8131
2007-08-23 15:15:00,39.05,39.12,39.01,39.11,139970.62122014823,14.6452,14.6715,14.6302,14.6677,139970.6212
2007-08-23 15:20:00,39.11,39.24,39.11,39.24,148033.44502315213,14.6677,14.7165,14.6677,14.7165,148033.445
2007-08-23 15:25:00,39.24,39.24,39.19,39.2,88153.5402461763,14.7165,14.7165,14.6977,14.7015,88153.5402
2007-08-23 15:30:00,39.21,39.24,39.17,39.17,103741.66626531722,14.7052,14.7165,14.6902,14.6902,103741.6663
2007-08-23 15:35:00,39.18,39.19,39.13,39.14,111804.49006832116,14.694,14.6977,14.6752,14.679,111804.4901
2007-08-23 15:40:00,39.14,39.14,39.09,39.12,198882.9871407636,14.679,14.679,14.6602,14.6715,198882.9871
2007-08-23 15:45:00,39.11,39.24,39.11,39.16,185874.96473858392,14.6677,14.7165,14.6677,14.6865,185874.9647
2007-08-23 15:50:00,39.17,39.25,39.16,39.21,330145.7586536676,14.6902,14.7202,14.6865,14.7052,330145.7587
2007-08-23 15:55:00,39.21,39.24,39.18,39.21,283488.8849136181,14.7052,14.7165,14.694,14.7052,283488.8849
2007-08-24 09:30:00,39.21,39.26,39.18,39.21,118684.76638021784,14.7052,14.724,14.694,14.7052,118684.7664
2007-08-24 09:35:00,39.22,39.43,39.2,39.34,111051.95984670744,14.709,14.7877,14.7015,14.754,111051.9598
2007-08-24 09:40:00,39.37,39.44,39.36,39.36,116749.6886674969,14.7652,14.7915,14.7615,14.7615,116749.6887
2007-08-24 09:45:00,39.36,39.42,39.36,39.4,79338.18622155866,14.7615,14.784,14.7615,14.7765,79338.1862
2007-08-24 09:50:00,39.39,39.44,39.39,39.4,105461.7353432914,14.7727,14.7915,14.7727,14.7765,105461.7353
2007-08-24 09:55:00,39.39,39.41,39.37,39.39,45151.813296822,14.7727,14.7802,14.7652,14.7727,45151.8133
2007-08-24 10:00:00,39.4,39.53,39.4,39.51,154591.20838292866,14.7765,14.8252,14.7765,14.8177,154591.2084
2007-08-24 10:05:00,39.51,39.53,39.48,39.52,98796.46766614149,14.8177,14.8252,14.8065,14.8215,98796.4677
2007-08-24 10:10:00,39.52,39.53,39.38,39.38,150828.55727486018,14.8215,14.8252,14.769,14.769,150828.5573
2007-08-24 10:15:00,39.38,39.47,39.37,39.38,182757.3395347557,14.769,14.8027,14.7652,14.769,182757.3395
2007-08-24 10:20:00,39.38,39.43,39.35,39.41,76758.08260459741,14.769,14.7877,14.7577,14.7802,76758.0826
2007-08-24 10:25:00,39.41,39.47,39.4,39.41,92991.23452797864,14.7802,14.8027,14.7765,14.7802,92991.2345
2007-08-24 10:30:00,39.42,39.47,39.39,39.42,119974.81818869848,14.784,14.8027,14.7727,14.784,119974.8182
2007-08-24 10:35:00,39.43,39.49,39.41,39.48,69447.78902320718,14.7877,14.8102,14.7802,14.8065,69447.789
2007-08-24 10:40:00,39.49,39.51,39.47,39.51,60524.93068121616,14.8102,14.8177,14.8027,14.8177,60524.9307
2007-08-24 10:45:00,39.51,39.51,39.45,39.46,108041.83896025266,14.8177,14.8177,14.7952,14.799,108041.839
2007-08-24 10:50:00,39.46,39.5,39.43,39.5,61814.98248969679,14.799,14.814,14.7877,14.814,61814.9825
2007-08-24 10:55:00,39.5,39.5,39.45,39.45,70522.83219694103,14.814,14.814,14.7952,14.7952,70522.8322
2007-08-24 11:00:00,39.45,39.51,39.45,39.49,61707.478172323405,14.7952,14.8177,14.7952,14.8102,61707.4782
2007-08-24 11:05:00,39.5,39.51,39.47,39.51,70415.32787956765,14.814,14.8177,14.8027,14.8177,70415.3279
2007-08-24 11:10:00,39.51,39.51,39.49,39.5,30746.23476878832,14.8177,14.8177,14.8102,14.814,30746.2348
2007-08-24 11:15:00,39.51,39.51,39.49,39.5,48699.45577014373,14.8177,14.8177,14.8102,14.814,48699.4558
2007-08-24 11:20:00,39.5,39.5,39.48,39.49,41496.66650612689,14.814,14.814,14.8065,14.8102,41496.6665
2007-08-24 11:25:00,39.48,39.5,39.43,39.45,98473.95471402133,14.8065,14.814,14.7877,14.7952,98473.9547
2007-08-24 11:30:00,39.45,39.47,39.42,39.42,103741.66626531722,14.7952,14.8027,14.784,14.784,103741.6663
2007-08-24 11:35:00,39.43,39.44,39.41,39.41,50527.02916549129,14.7877,14.7915,14.7802,14.7802,50527.0292
2007-08-24 11:40:00,39.42,39.46,39.38,39.44,103204.14467845028,14.784,14.799,14.769,14.7915,103204.1447
2007-08-24 11:45:00,39.43,39.43,39.37,39.42,57729.81842950814,14.7877,14.7877,14.7652,14.784,57729.8184
2007-08-24 11:50:00,39.42,39.49,39.41,39.48,90948.65249788432,14.784,14.8102,14.7802,14.8065,90948.6525
2007-08-24 11:55:00,39.48,39.51,39.47,39.51,67620.21562785962,14.8065,14.8177,14.8027,14.8177,67620.2156
2007-08-24 12:00:00,39.51,39.51,39.49,39.49,40206.61469764626,14.8177,14.8177,14.8102,14.8102,40206.6147
2007-08-24 12:05:00,39.49,39.52,39.48,39.51,48484.44713539696,14.8102,14.8215,14.8065,14.8177,48484.4471
2007-08-24 12:10:00,39.5,39.51,39.47,39.51,50634.533482864674,14.814,14.8177,14.8027,14.8177,50634.5335
2007-08-24 12:15:00,39.51,39.57,39.51,39.56,69985.31061007411,14.8177,14.8402,14.8177,14.8365,69985.3106
2007-08-24 12:20:00,39.57,39.67,39.56,39.66,108686.86486449296,14.8402,14.8777,14.8365,14.874,108686.8649
2007-08-24 12:25:00,39.65,39.68,39.63,39.64,69662.79765795395,14.8702,14.8815,14.8627,14.8665,69662.7977
2007-08-24 12:30:00,39.64,39.64,39.6,39.62,56224.75798628073,14.8665,14.8665,14.8515,14.859,56224.758
2007-08-24 12:35:00,39.62,39.65,39.6,39.64,60094.91341172262,14.859,14.8702,14.8515,14.8665,60094.9134
2007-08-24 12:40:00,39.65,39.65,39.57,39.58,85358.42799446826,14.8702,14.8702,14.8402,14.844,85358.428
2007-08-24 12:45:00,39.58,39.63,39.56,39.62,78478.15168257158,14.844,14.8627,14.8365,14.859,78478.1517
2007-08-24 12:50:00,39.63,39.66,39.57,39.58,117179.70593699045,14.8627,14.874,14.8402,14.844,117179.7059
2007-08-24 12:55:00,39.57,39.58,39.53,39.53,58052.33138162829,14.8402,14.844,14.8252,14.8252,58052.3314
2007-08-24 13:00:00,39.54,39.58,39.51,39.57,35583.92905059068,14.829,14.844,14.8177,14.8402,35583.9291
2007-08-24 13:05:00,39.58,39.59,39.53,39.58,56224.75798628073,14.844,14.8477,14.8252,14.844,56224.758
2007-08-24 13:10:00,39.57,39.66,39.56,39.61,66330.163819379,14.8402,14.874,14.8365,14.8552,66330.1638
2007-08-24 13:15:00,39.62,39.63,39.57,39.57,38916.56288916563,14.859,14.8627,14.8402,14.8402,38916.5629
2007-08-24 13:20:00,39.57,39.61,39.53,39.57,54612.19322567995,14.8402,14.8552,14.8252,14.8402,54612.1932
2007-08-24 13:25:00,39.58,39.64,39.56,39.59,58374.84433374845,14.844,14.8665,14.8365,14.8477,58374.8443
2007-08-24 13:30:00,39.58,39.59,39.51,39.51,49344.48167438405,14.844,14.8477,14.8177,14.8177,49344.4817
2007-08-24 13:35:00,39.51,39.62,39.51,39.61,61169.95658545648,14.8177,14.859,14.8177,14.8552,61169.9566
2007-08-24 13:40:00,39.61,39.62,39.59,39.6,38809.05857179224,14.8552,14.859,14.8477,14.8515,38809.0586
2007-08-24 13:45:00,39.6,39.63,39.58,39.62,38164.03266755193,14.8515,14.8627,14.844,14.859,38164.0327
2007-08-24 13:50:00,39.62,39.62,39.6,39.62,27951.12251708029,14.859,14.859,14.8515,14.859,27951.1225
2007-08-24 13:55:00,39.62,39.64,39.6,39.61,56009.74935153396,14.859,14.8665,14.8515,14.8552,56009.7494
2007-08-24 14:00:00,39.6,39.62,39.58,39.62,38056.52835017855,14.8515,14.859,14.844,14.859,38056.5284
2007-08-24 14:05:00,39.62,39.66,39.59,39.61,116642.18435012353,14.859,14.874,14.8477,14.8552,116642.1844
2007-08-24 14:10:00,39.61,39.63,39.57,39.58,38486.54561967209,14.8552,14.8627,14.8402,14.844,38486.5456
2007-08-24 14:15:00,39.58,39.64,39.58,39.6,61599.97385495002,14.844,14.8665,14.844,14.8515,61599.9739
2007-08-24 14:20:00,39.61,39.62,39.59,39.6,34508.88587685682,14.8552,14.859,14.8477,14.8515,34508.8859
2007-08-24 14:25:00,39.6,39.61,39.55,39.58,67942.72857997978,14.8515,14.8552,14.8327,14.844,67942.7286
2007-08-24 14:30:00,39.58,39.58,39.56,39.57,23113.42823527793,14.844,14.844,14.8365,14.8402,23113.4282
2007-08-24 14:35:00,39.56,39.58,39.56,39.57,36228.95495483099,14.8365,14.844,14.8365,14.8402,36228.955
2007-08-24 14:40:00,39.58,39.6,39.56,39.58,61169.95658545648,14.844,14.8515,14.8365,14.844,61169.9566
2007-08-24 14:45:00,39.59,39.61,39.57,39.6,50204.516213371135,14.8477,14.8552,14.8402,14.8515,50204.5162
2007-08-24 14:50:00,39.61,39.64,39.59,39.63,97183.9029055407,14.8552,14.8665,14.8477,14.8627,97183.9029
2007-08-24 14:55:00,39.62,39.66,39.61,39.64,76758.08260459741,14.859,14.874,14.8552,14.8665,76758.0826
2007-08-24 15:00:00,39.64,39.64,39.62,39.63,83638.3589164941,14.8665,14.8665,14.859,14.8627,83638.3589
2007-08-24 15:05:00,39.63,39.63,39.59,39.6,54074.67163881302,14.8627,14.8627,14.8477,14.8515,54074.6716
2007-08-24 15:10:00,39.61,39.61,39.57,39.58,57514.80979476136,14.8552,14.8552,14.8402,14.844,57514.8098
2007-08-24 15:15:00,39.58,39.63,39.57,39.61,56869.783890521045,14.844,14.8627,14.8402,14.8552,56869.7839
2007-08-24 15:20:00,39.62,39.62,39.56,39.56,73210.44013127568,14.859,14.859,14.8365,14.8365,73210.4401
2007-08-24 15:25:00,39.56,39.64,39.56,39.63,160611.45015583828,14.8365,14.8665,14.8365,14.8627,160611.4502
2007-08-24 15:30:00,39.63,39.66,39.57,39.57,268115.767529224,14.8627,14.874,14.8402,14.8402,268115.7675
2007-08-24 15:35:00,39.58,39.58,39.55,39.57,139218.09099853452,14.844,14.844,14.8327,14.8402,139218.091
2007-08-24 15:40:00,39.57,39.68,39.57,39.64,269298.31502033124,14.8402,14.8815,14.8402,14.8665,269298.315
2007-08-24 15:45:00,39.64,39.67,39.61,39.62,240379.65364689048,14.8665,14.8777,14.8552,14.859,240379.6536
2007-08-24 15:50:00,39.63,39.64,39.59,39.6,189530.11152927903,14.8627,14.8665,14.8477,14.8515,189530.1115
2007-08-24 15:55:00,39.59,39.7,39.59,39.66,408731.4146536125,14.8477,14.889,14.8477,14.874,408731.4147
2007-08-27 09:30:00,39.5,39.55,39.37,39.46,204258.20300943288,14.814,14.8327,14.7652,14.799,204258.203
2007-08-27 09:35:00,39.46,39.53,39.44,39.49,69555.29334058057,14.799,14.8252,14.7915,14.8102,69555.2933
2007-08-27 09:40:00,39.5,39.51,39.43,39.45,110191.92530772036,14.814,14.8177,14.7877,14.7952,110191.9253
2007-08-27 09:45:00,39.43,39.56,39.43,39.49,112664.52460730824,14.7877,14.8365,14.7877,14.8102,112664.5246
2007-08-27 09:50:00,39.48,39.53,39.4,39.51,75468.03079611679,14.8065,14.8252,14.7765,14.8177,75468.0308
2007-08-27 09:55:00,39.51,39.55,39.46,39.49,123199.94770990004,14.8177,14.8327,14.799,14.8102,123199.9477
2007-08-27 10:00:00,39.5,39.58,39.47,39.53,146850.8975320449,14.814,14.844,14.8027,14.8252,146850.8975
2007-08-27 10:05:00,39.53,39.57,39.39,39.47,129542.7024349298,14.8252,14.8402,14.7727,14.8027,129542.7024
2007-08-27 10:10:00,39.47,39.5,39.43,39.49,42249.19672774059,14.8027,14.814,14.7877,14.8102,42249.1967
2007-08-27 10:15:00,39.49,39.55,39.48,39.53,41066.64923663335,14.8102,14.8327,14.8065,14.8252,41066.6492
2007-08-27 10:20:00,39.53,39.55,39.49,39.53,100946.5540136092,14.8252,14.8327,14.8102,14.8252,100946.554
2007-08-27 10:25:00,39.52,39.64,39.51,39.64,125565.04269211453,14.8215,14.8665,14.8177,14.8665,125565.0427
2007-08-27 10:30:00,39.65,39.65,39.62,39.65,71490.37105330151,14.8702,14.8702,14.859,14.8702,71490.3711
2007-08-27 10:35:00,39.64,39.66,39.58,39.66,83638.3589164941,14.8665,14.874,14.844,14.874,83638.3589
2007-08-27 10:40:00,39.65,39.67,39.57,39.6,59127.37455536215,14.8702,14.8777,14.8402,14.8515,59127.3746
2007-08-27 10:45:00,39.61,39.64,39.59,39.63,36981.48517644469,14.8552,14.8665,14.8477,14.8627,36981.4852
2007-08-27 10:50:00,39.62,39.62,39.55,39.57,48161.9341832768,14.859,14.859,14.8327,14.8402,48161.9342
2007-08-27 10:55:00,39.57,39.63,39.56,39.59,81488.27256902638,14.8402,14.8627,14.8365,14.8477,81488.2726
2007-08-27 11:00:00,39.6,39.6,39.57,39.59,71920.38832279504,14.8515,14.8515,14.8402,14.8477,71920.3883
2007-08-27 11:05:00,39.59,39.6,39.56,39.57,88906.07046778999,14.8477,14.8515,14.8365,14.8402,88906.0705
2007-08-27 11:10:00,39.58,39.62,39.57,39.61,45044.308979448615,14.844,14.859,14.8402,14.8552,45044.309
2007-08-27 11:15:00,39.6,39.64,39.57,39.58,76005.5523829837,14.8515,14.8665,14.8402,14.844,76005.5524
2007-08-27 11:20:00,39.6,39.66,39.56,39.63,94066.2777017125,14.8515,14.874,14.8365,14.8627,94066.2777
2007-08-27 11:25:00,39.63,39.67,39.62,39.66,49559.490309130815,14.8627,14.8777,14.859,14.874,49559.4903
2007-08-27 11:30:00,39.67,39.7,39.63,39.7,92346.20862373832,14.8777,14.889,14.8627,14.889,92346.2086
2007-08-27 11:35:00,39.7,39.74,39.69,39.74,76650.57828722402,14.889,14.904,14.8852,14.904,76650.5783
2007-08-27 11:40:00,39.74,39.76,39.71,39.72,72887.92717915552,14.904,14.9115,14.8927,14.8965,72887.9272
2007-08-27 11:45:00,39.73,39.77,39.72,39.73,36766.47654169792,14.9002,14.9152,14.8965,14.9002,36766.4765
2007-08-27 11:50:00,39.74,39.74,39.7,39.72,43324.23990147445,14.904,14.904,14.889,14.8965,43324.2399
2007-08-27 11:55:00,39.71,39.72,39.69,39.7,44076.77012308815,14.8927,14.8965,14.8852,14.889,44076.7701
2007-08-27 12:00:00,39.7,39.73,39.68,39.7,73425.44876602245,14.889,14.9002,14.8815,14.889,73425.4488
2007-08-27 12:05:00,39.69,39.74,39.69,39.71,32788.816798882646,14.8852,14.904,14.8852,14.8927,32788.8168
2007-08-27 12:10:00,39.71,39.77,39.71,39.77,52677.11551295901,14.8927,14.9152,14.8927,14.9152,52677.1155
2007-08-27 12:15:00,39.77,39.81,39.77,39.8,62890.02566343065,14.9152,14.9302,14.9152,14.9265,62890.0257
2007-08-27 12:20:00,39.8,39.84,39.78,39.81,99871.51083987534,14.9265,14.9415,14.919,14.9302,99871.5108
2007-08-27 12:25:00,39.8,39.82,39.79,39.81,36873.9808590713,14.9265,14.934,14.9227,14.9302,36873.9809
2007-08-27 12:30:00,39.81,39.82,39.79,39.82,31498.76499040201,14.9302,14.934,14.9227,14.934,31498.765
2007-08-27 12:35:00,39.82,39.89,39.82,39.86,54074.67163881302,14.934,14.9603,14.934,14.949,54074.6716
2007-08-27 12:40:00,39.85,39.87,39.8,39.81,60417.42636384278,14.9453,14.9528,14.9265,14.9302,60417.4264
2007-08-27 12:45:00,39.81,39.84,39.78,39.83,76328.06533510386,14.9302,14.9415,14.919,14.9378,76328.0653
2007-08-27 12:50:00,39.83,39.84,39.78,39.79,44076.77012308815,14.9378,14.9415,14.919,14.9227,44076.7701
2007-08-27 12:55:00,39.78,39.79,39.75,39.77,25156.01026537226,14.919,14.9227,14.9077,14.9152,25156.0103
2007-08-27 13:00:00,39.76,39.81,39.74,39.78,43861.76148834138,14.9115,14.9302,14.904,14.919,43861.7615
2007-08-27 13:05:00,39.77,39.88,39.77,39.87,51279.55938710499,14.9152,14.9565,14.9152,14.9528,51279.5594
2007-08-27 13:10:00,39.87,39.87,39.82,39.82,29886.20022980123,14.9528,14.9528,14.934,14.934,29886.2002
2007-08-27 13:15:00,39.82,39.85,39.81,39.84,32143.79089464233,14.934,14.9453,14.9302,14.9415,32143.7909
2007-08-27 13:20:00,39.83,39.87,39.82,39.87,42679.21399723413,14.9378,14.9528,14.934,14.9528,42679.214
2007-08-27 13:25:00,39.87,39.91,39.87,39.91,37303.99812856485,14.9528,14.9678,14.9528,14.9678,37303.9981
2007-08-27 13:30:00,39.9,39.93,39.88,39.88,61384.965220203245,14.964,14.9753,14.9565,14.9565,61384.9652
2007-08-27 13:35:00,39.89,39.89,39.83,39.84,122447.41748828634,14.9603,14.9603,14.9378,14.9415,122447.4175
2007-08-27 13:40:00,39.83,39.85,39.79,39.8,44614.29170995508,14.9378,14.9453,14.9227,14.9265,44614.2917
2007-08-27 13:45:00,39.8,39.82,39.78,39.78,57944.8270642549,14.9265,14.934,14.919,14.919,57944.8271
2007-08-27 13:50:00,39.79,39.8,39.68,39.72,119759.8095539517,14.9227,14.9265,14.8815,14.8965,119759.8096
2007-08-27 13:55:00,39.72,39.76,39.72,39.73,68372.74584947331,14.8965,14.9115,14.8965,14.9002,68372.7458
2007-08-27 14:00:00,39.73,39.74,39.7,39.7,55257.21912992026,14.9002,14.904,14.889,14.889,55257.2191
2007-08-27 14:05:00,39.7,39.7,39.64,39.65,127715.12903958224,14.889,14.889,14.8665,14.8702,127715.129
2007-08-27 14:10:00,39.65,39.72,39.64,39.7,91593.67840212464,14.8702,14.8965,14.8665,14.889,91593.6784
2007-08-27 14:15:00,39.7,39.71,39.64,39.66,35153.91178109713,14.889,14.8927,14.8665,14.874,35153.9118
2007-08-27 14:20:00,39.67,39.71,39.66,39.68,80198.22076054575,14.8777,14.8927,14.874,14.8815,80198.2208
2007-08-27 14:25:00,39.68,39.7,39.66,39.7,14835.59579752723,14.8815,14.889,14.874,14.889,14835.5958
2007-08-27 14:30:00,39.7,39.77,39.66,39.77,74392.98762238292,14.889,14.9152,14.874,14.9152,74392.9876
2007-08-27 14:35:00,39.76,39.8,39.74,39.78,40314.11901501965,14.9115,14.9265,14.904,14.919,40314.119
2007-08-27 14:40:00,39.78,39.81,39.77,39.8,40099.11038027288,14.919,14.9302,14.9152,14.9265,40099.1104
2007-08-27 14:45:00,39.79,39.8,39.75,39.79,71382.86673592812,14.9227,14.9265,14.9077,14.9227,71382.8667
2007-08-27 14:50:00,39.8,39.8,39.78,39.78,48914.4644048905,14.9265,14.9265,14.919,14.919,48914.4644
2007-08-27 14:55:00,39.78,39.79,39.66,39.67,104494.19648693092,14.919,14.9227,14.874,14.8777,104494.1965
2007-08-27 15:00:00,39.66,39.7,39.63,39.68,90196.12227627062,14.874,14.889,14.8627,14.8815,90196.1223
2007-08-27 15:05:00,39.67,39.7,39.66,39.69,35906.442002710835,14.8777,14.889,14.874,14.8852,35906.442
2007-08-27 15:10:00,39.68,39.73,39.68,39.72,45151.813296822,14.8815,14.9002,14.8815,14.8965,45151.8133
2007-08-27 15:15:00,39.71,39.75,39.67,39.72,116749.6886674969,14.8927,14.9077,14.8777,14.8965,116749.6887
2007-08-27 15:20:00,39.73,39.74,39.65,39.68,71705.37968804828,14.9002,14.904,14.8702,14.8815,71705.3797
2007-08-27 15:25:00,39.68,39.74,39.67,39.71,45259.31761419539,14.8815,14.904,14.8777,14.8927,45259.3176
2007-08-27 15:30:00,39.71,39.76,39.67,39.71,78155.63873045142,14.8927,14.9115,14.8777,14.8927,78155.6387
2007-08-27 15:35:00,39.71,39.72,39.66,39.66,52139.59392609208,14.8927,14.8965,14.874,14.874,52139.5939
2007-08-27 15:40:00,39.66,39.68,39.64,39.64,161148.9717427052,14.874,14.8815,14.8665,14.8665,161148.9717
2007-08-27 15:45:00,39.64,39.64,39.42,39.48,471621.4403170432,14.8665,14.8665,14.784,14.8065,471621.4403
2007-08-27 15:50:00,39.47,39.56,39.45,39.49,329930.7500189208,14.8027,14.8365,14.7952,14.8102,329930.75
2007-08-27 15:55:00,39.49,39.67,39.48,39.64,662979.1252416697,14.8102,14.8777,14.8065,14.8665,662979.1252
2007-08-28 09:30:00,39.53,39.55,39.42,39.45,182219.8179478888,14.8252,14.8327,14.784,14.7952,182219.8179
2007-08-28 09:35:00,39.46,39.58,39.37,39.52,140185.62985489497,14.799,14.844,14.7652,14.8215,140185.6299
2007-08-28 09:40:00,39.52,39.53,39.45,39.47,64610.09474140482,14.8215,14.8252,14.7952,14.8027,64610.0947
2007-08-28 09:45:00,39.47,39.51,39.43,39.44,120512.3397755654,14.8027,14.8177,14.7877,14.7915,120512.3398
2007-08-28 09:50:00,39.45,39.46,39.34,39.34,108794.36918186636,14.7952,14.799,14.754,14.754,108794.3692
2007-08-28 09:55:00,39.34,39.43,39.26,39.33,198775.4828233902,14.754,14.7877,14.724,14.7502,198775.4828
2007-08-28 10:00:00,39.34,39.4,39.31,39.38,106214.2655649051,14.754,14.7765,14.7427,14.769,106214.2656
2007-08-28 10:05:00,39.38,39.41,39.34,39.37,107181.80442126557,14.769,14.7802,14.754,14.7652,107181.8044
2007-08-28 10:10:00,39.38,39.42,39.36,39.38,72565.41422703536,14.769,14.784,14.7615,14.769,72565.4142
2007-08-28 10:15:00,39.38,39.41,39.35,39.38,84390.8891381078,14.769,14.7802,14.7577,14.769,84390.8891
2007-08-28 10:20:00,39.38,39.46,39.38,39.39,134595.40535147893,14.769,14.799,14.769,14.7727,134595.4054
2007-08-28 10:25:00,39.39,39.43,39.37,39.37,89766.10500677708,14.7727,14.7877,14.7652,14.7652,89766.105
2007-08-28 10:30:00,39.37,39.41,39.35,39.4,74070.47467026276,14.7652,14.7802,14.7577,14.7765,74070.4747
2007-08-28 10:35:00,39.41,39.42,39.36,39.38,56654.77525577428,14.7802,14.784,14.7615,14.769,56654.7753
2007-08-28 10:40:00,39.38,39.42,39.37,39.38,36766.47654169792,14.769,14.784,14.7652,14.769,36766.4765
2007-08-28 10:45:00,39.38,39.39,39.34,39.37,66867.68540624592,14.769,14.7727,14.754,14.7652,66867.6854
2007-08-28 10:50:00,39.37,39.38,39.26,39.26,201140.5778056047,14.7652,14.769,14.724,14.724,201140.5778
2007-08-28 10:55:00,39.26,39.37,39.26,39.34,113309.55051154856,14.724,14.7652,14.724,14.754,113309.5505
2007-08-28 11:00:00,39.33,39.35,39.26,39.33,156633.790413023,14.7502,14.7577,14.724,14.7502,156633.7904
2007-08-28 11:05:00,39.32,39.34,39.29,39.3,66760.18108887253,14.7465,14.754,14.7352,14.739,66760.1811
2007-08-28 11:10:00,39.29,39.31,39.25,39.27,67942.72857997978,14.7352,14.7427,14.7202,14.7277,67942.7286
2007-08-28 11:15:00,39.26,39.3,39.26,39.27,40636.6319671398,14.724,14.739,14.724,14.7277,40636.632
2007-08-28 11:20:00,39.28,39.29,39.24,39.29,83745.86323386748,14.7315,14.7352,14.7165,14.7352,83745.8632
2007-08-28 11:25:00,39.29,39.34,39.25,39.32,68480.2501668467,14.7352,14.754,14.7202,14.7465,68480.2502
2007-08-28 11:30:00,39.33,39.35,39.27,39.28,100301.52810936888,14.7502,14.7577,14.7277,14.7315,100301.5281
2007-08-28 11:35:00,39.28,39.29,39.2,39.21,98903.97198351489,14.7315,14.7352,14.7015,14.7052,98903.972
2007-08-28 11:40:00,39.22,39.27,39.2,39.21,122339.91317091296,14.709,14.7277,14.7015,14.7052,122339.9132
2007-08-28 11:45:00,39.21,39.24,39.18,39.23,66867.68540624592,14.7052,14.7165,14.694,14.7127,66867.6854
2007-08-28 11:50:00,39.23,39.24,39.19,39.22,59449.88750748231,14.7127,14.7165,14.6977,14.709,59449.8875
2007-08-28 11:55:00,39.21,39.22,39.19,39.21,31821.27794252217,14.7052,14.709,14.6977,14.7052,31821.2779
2007-08-28 12:00:00,39.21,39.24,39.19,39.23,53859.66300406625,14.7052,14.7165,14.6977,14.7127,53859.663
2007-08-28 12:05:00,39.23,39.28,39.21,39.22,50312.02053074452,14.7127,14.7315,14.7052,14.709,50312.0205
2007-08-28 12:10:00,39.22,39.24,39.21,39.23,42786.71831460752,14.709,14.7165,14.7052,14.7127,42786.7183
2007-08-28 12:15:00,39.23,39.25,39.21,39.25,53107.13278245255,14.7127,14.7202,14.7052,14.7202,53107.1328
2007-08-28 12:20:00,39.25,39.26,39.17,39.21,91593.67840212464,14.7202,14.724,14.6902,14.7052,91593.6784
2007-08-28 12:25:00,39.21,39.25,39.19,39.24,39346.58015865918,14.7052,14.7202,14.6977,14.7165,39346.5802
2007-08-28 12:30:00,39.25,39.34,39.24,39.28,83208.34164700055,14.7202,14.754,14.7165,14.7315,83208.3416
2007-08-28 12:35:00,39.28,39.31,39.25,39.26,48699.45577014373,14.7315,14.7427,14.7202,14.724,48699.4558
2007-08-28 12:40:00,39.26,39.26,39.21,39.24,58052.33138162829,14.724,14.724,14.7052,14.7165,58052.3314
2007-08-28 12:45:00,39.24,39.28,39.24,39.25,85573.43662921504,14.7165,14.7315,14.7165,14.7202,85573.4366
2007-08-28 12:50:00,39.25,39.38,39.24,39.38,209310.905925982,14.7202,14.769,14.7165,14.769,209310.9059
2007-08-28 12:55:00,39.38,39.38,39.24,39.26,109116.88213398652,14.769,14.769,14.7165,14.724,109116.8821
2007-08-28 13:00:00,39.26,39.31,39.25,39.3,63320.04293292419,14.724,14.7427,14.7202,14.739,63320.0429
2007-08-28 13:05:00,39.31,39.32,39.25,39.27,56009.74935153396,14.7427,14.7465,14.7202,14.7277,56009.7494
2007-08-28 13:10:00,39.27,39.31,39.26,39.27,79983.21212579898,14.7277,14.7427,14.724,14.7277,79983.2121
2007-08-28 13:15:00,39.27,39.27,39.22,39.22,123092.44339252663,14.7277,14.7277,14.709,14.709,123092.4434
2007-08-28 13:20:00,39.22,39.23,39.19,39.19,57944.8270642549,14.709,14.7127,14.6977,14.6977,57944.8271
2007-08-28 13:25:00,39.19,39.22,39.17,39.2,79123.17758681189,14.6977,14.709,14.6902,14.7015,79123.1776
2007-08-28 13:30:00,39.19,39.22,39.17,39.19,33863.859972616505,14.6977,14.709,14.6902,14.6977,33863.86
2007-08-28 13:35:00,39.19,39.27,39.18,39.23,43539.24853622122,14.6977,14.7277,14.694,14.7127,43539.2485
2007-08-28 13:40:00,39.24,39.27,39.23,39.26,31176.25203828186,14.7165,14.7277,14.7127,14.724,31176.252
2007-08-28 13:45:00,39.25,39.29,39.22,39.26,50634.533482864674,14.7202,14.7352,14.709,14.724,50634.5335
2007-08-28 13:50:00,39.26,39.29,39.24,39.24,144593.3068672038,14.724,14.7352,14.7165,14.7165,144593.3069
2007-08-28 13:55:00,39.23,39.28,39.22,39.26,28703.65273869399,14.7127,14.7315,14.709,14.724,28703.6527
2007-08-28 14:00:00,39.26,39.3,39.13,39.15,204580.71596155304,14.724,14.739,14.6752,14.6827,204580.716
2007-08-28 14:05:00,39.14,39.22,39.13,39.17,61814.98248969679,14.679,14.709,14.6752,14.6902,61814.9825
2007-08-28 14:10:00,39.17,39.19,39.13,39.14,62460.0083939371,14.6902,14.6977,14.6752,14.679,62460.0084
2007-08-28 14:15:00,39.14,39.17,39.11,39.11,104816.70943905108,14.679,14.6902,14.6677,14.6677,104816.7094
2007-08-28 14:20:00,39.11,39.15,39.1,39.13,118254.7491107243,14.6677,14.6827,14.664,14.6752,118254.7491
2007-08-28 14:25:00,39.12,39.15,39.11,39.12,39669.09311077933,14.6715,14.6827,14.6677,14.6715,39669.0931
2007-08-28 14:30:00,39.12,39.13,39.1,39.12,91808.68703687142,14.6715,14.6752,14.664,14.6715,91808.687
2007-08-28 14:35:00,39.12,39.13,39.08,39.09,105461.7353432914,14.6715,14.6752,14.6565,14.6602,105461.7353
2007-08-28 14:40:00,39.08,39.09,38.99,39.05,208343.3670696216,14.6565,14.6602,14.6227,14.6452,208343.3671
2007-08-28 14:45:00,39.05,39.09,39.03,39.03,63320.04293292419,14.6452,14.6602,14.6377,14.6377,63320.0429
2007-08-28 14:50:00,39.03,39.08,39.01,39.03,90626.13954576416,14.6377,14.6565,14.6302,14.6377,90626.1395
2007-08-28 14:55:00,39.03,39.07,39.0,39.05,87293.50570718921,14.6377,14.6527,14.6265,14.6452,87293.5057
2007-08-28 15:00:00,39.05,39.05,38.98,39.01,149323.49683163277,14.6452,14.6452,14.619,14.6302,149323.4968
2007-08-28 15:05:00,39.0,39.02,38.97,38.99,126962.59881796854,14.6265,14.634,14.6152,14.6227,126962.5988
2007-08-28 15:10:00,38.99,38.99,38.96,38.97,69985.31061007411,14.6227,14.6227,14.6115,14.6152,69985.3106
2007-08-28 15:15:00,38.96,38.99,38.96,38.98,64180.07747191128,14.6115,14.6227,14.6115,14.619,64180.0775
2007-08-28 15:20:00,38.98,39.0,38.93,38.95,125350.03405736775,14.619,14.6265,14.6002,14.6077,125350.0341
2007-08-28 15:25:00,38.95,38.95,38.88,38.88,118362.25342809768,14.6077,14.6077,14.5815,14.5815,118362.2534
2007-08-28 15:30:00,38.88,38.88,38.78,38.78,161148.9717427052,14.5815,14.5815,14.544,14.544,161148.9717
2007-08-28 15:35:00,38.77,38.79,38.7,38.72,229414.2132748052,14.5402,14.5477,14.514,14.5215,229414.2133
2007-08-28 15:40:00,38.72,38.74,38.67,38.74,367772.2697343525,14.5215,14.529,14.5027,14.529,367772.2697
2007-08-28 15:45:00,38.75,38.75,38.62,38.68,361967.0365961897,14.5327,14.5327,14.484,14.5065,361967.0366
2007-08-28 15:50:00,38.68,38.69,38.62,38.65,349604.0400982504,14.5065,14.5102,14.484,14.4952,349604.0401
2007-08-28 15:55:00,38.64,38.7,38.6,38.65,459150.9395017304,14.4915,14.514,14.4765,14.4952,459150.9395
2007-08-29 09:30:00,38.88,39.07,38.83,38.98,229414.2132748052,14.5815,14.6527,14.5627,14.619,229414.2133
2007-08-29 09:35:00,38.98,39.03,38.8,38.89,178564.6711571937,14.619,14.6377,14.5515,14.5852,178564.6712
2007-08-29 09:40:00,38.89,38.98,38.86,38.97,59234.878872735535,14.5852,14.619,14.574,14.6152,59234.8789
2007-08-29 09:45:00,38.97,39.02,38.94,38.98,72350.40559228859,14.6152,14.634,14.604,14.619,72350.4056
2007-08-29 09:50:00,38.99,39.05,38.95,39.02,170931.8646236833,14.6227,14.6452,14.6077,14.634,170931.8646
2007-08-29 09:55:00,39.03,39.06,38.97,39.0,172974.44665377762,14.6377,14.649,14.6152,14.6265,172974.4467
2007-08-29 10:00:00,39.0,39.04,38.98,39.0,189207.59857715887,14.6265,14.6415,14.619,14.6265,189207.5986
2007-08-29 10:05:00,39.0,39.0,38.86,38.89,145775.85435831104,14.6265,14.6265,14.574,14.5852,145775.8544
2007-08-29 10:10:00,38.88,38.92,38.86,38.89,129435.1981175564,14.5815,14.5965,14.574,14.5852,129435.1981
2007-08-29 10:15:00,38.9,38.98,38.89,38.98,82025.79415589331,14.589,14.619,14.5852,14.619,82025.7942
2007-08-29 10:20:00,38.98,39.04,38.98,39.02,91808.68703687142,14.619,14.6415,14.619,14.634,91808.687
2007-08-29 10:25:00,39.02,39.04,38.92,38.98,118577.26206284446,14.634,14.6415,14.5965,14.619,118577.2621
2007-08-29 10:30:00,38.97,38.99,38.84,38.87,108041.83896025266,14.6152,14.6227,14.5665,14.5777,108041.839
2007-08-29 10:35:00,38.87,38.93,38.85,38.93,95786.34677968668,14.5777,14.6002,14.5702,14.6002,95786.3468
2007-08-29 10:40:00,38.92,38.99,38.92,38.98,95786.34677968668,14.5965,14.6227,14.5965,14.619,95786.3468
2007-08-29 10:45:00,38.97,38.99,38.92,38.96,61599.97385495002,14.6152,14.6227,14.5965,14.6115,61599.9739
2007-08-29 10:50:00,38.96,39.03,38.95,39.02,88046.03592880291,14.6115,14.6377,14.6077,14.634,88046.0359
2007-08-29 10:55:00,39.02,39.05,38.99,39.04,93098.73884535204,14.634,14.6452,14.6227,14.6415,93098.7388
2007-08-29 11:00:00,39.03,39.07,39.01,39.05,77295.60419146433,14.6377,14.6527,14.6302,14.6452,77295.6042
2007-08-29 11:05:00,39.05,39.11,39.04,39.1,84068.37618598764,14.6452,14.6677,14.6415,14.664,84068.3762
2007-08-29 11:10:00,39.11,39.14,39.08,39.09,122447.41748828634,14.6677,14.679,14.6565,14.6602,122447.4175
2007-08-29 11:15:00,39.09,39.11,39.04,39.06,66760.18108887253,14.6602,14.6677,14.6415,14.649,66760.1811
2007-08-29 11:20:00,39.06,39.07,39.0,39.02,77403.10850883771,14.649,14.6527,14.6265,14.634,77403.1085
2007-08-29 11:25:00,39.02,39.07,39.02,39.03,49021.96872226389,14.634,14.6527,14.634,14.6377,49021.9687
2007-08-29 11:30:00,39.03,39.14,39.03,39.14,108901.87349923974,14.6377,14.679,14.6377,14.679,108901.8735
2007-08-29 11:35:00,39.13,39.19,39.13,39.14,126210.06859635485,14.6752,14.6977,14.6752,14.679,126210.0686
2007-08-29 11:40:00,39.14,39.18,39.11,39.14,48914.4644048905,14.679,14.694,14.6677,14.679,48914.4644
2007-08-29 11:45:00,39.15,39.2,39.12,39.13,105246.72670854462,14.6827,14.7015,14.6715,14.6752,105246.7267
2007-08-29 11:50:00,39.13,39.14,39.11,39.12,49129.47303963728,14.6752,14.679,14.6677,14.6715,49129.473
2007-08-29 11:55:00,39.12,39.18,39.11,39.11,36658.97222432453,14.6715,14.694,14.6677,14.6677,36658.9722
2007-08-29 12:00:00,39.12,39.13,39.09,39.1,36228.95495483099,14.6715,14.6752,14.6602,14.664,36228.955
2007-08-29 12:05:00,39.09,39.14,39.09,39.14,28703.65273869399,14.6602,14.679,14.6602,14.679,28703.6527
2007-08-29 12:10:00,39.12,39.2,39.12,39.19,56654.77525577428,14.6715,14.7015,14.6715,14.6977,56654.7753
2007-08-29 12:15:00,39.19,39.23,39.17,39.23,74392.98762238292,14.6977,14.7127,14.6902,14.7127,74392.9876
2007-08-29 12:20:00,39.23,39.23,39.17,39.17,55687.23639941381,14.7127,14.7127,14.6902,14.6902,55687.2364
2007-08-29 12:25:00,39.17,39.18,39.08,39.11,90303.626593644,14.6902,14.694,14.6565,14.6677,90303.6266
2007-08-29 12:30:00,39.11,39.13,39.11,39.12,27736.11388233352,14.6677,14.6752,14.6677,14.6715,27736.1139
2007-08-29 12:35:00,39.11,39.14,39.07,39.11,49344.48167438405,14.6677,14.679,14.6527,14.6677,49344.4817
2007-08-29 12:40:00,39.1,39.13,39.1,39.12,18920.75985771589,14.664,14.6752,14.664,14.6715,18920.7599
2007-08-29 12:45:00,39.11,39.12,39.08,39.08,29026.165690814145,14.6677,14.6715,14.6565,14.6565,29026.1657
2007-08-29 12:50:00,39.08,39.1,39.05,39.07,49344.48167438405,14.6565,14.664,14.6452,14.6527,49344.4817
2007-08-29 12:55:00,39.07,39.09,38.97,39.02,106966.7957865188,14.6527,14.6602,14.6152,14.634,106966.7958
2007-08-29 13:00:00,39.02,39.05,39.01,39.04,50849.54211761145,14.634,14.6452,14.6302,14.6415,50849.5421
2007-08-29 13:05:00,39.04,39.05,39.0,39.03,72780.42286178214,14.6415,14.6452,14.6265,14.6377,72780.4229
2007-08-29 13:10:00,39.03,39.04,38.99,39.01,44829.30034470185,14.6377,14.6415,14.6227,14.6302,44829.3003
2007-08-29 13:15:00,39.01,39.08,38.98,38.98,63535.05156767096,14.6302,14.6565,14.619,14.619,63535.0516
2007-08-29 13:20:00,38.98,39.01,38.92,38.98,124812.51247050082,14.619,14.6302,14.5965,14.619,124812.5125
2007-08-29 13:25:00,38.98,39.01,38.98,38.99,70630.33651431442,14.619,14.6302,14.619,14.6227,70630.3365
2007-08-29 13:30:00,38.99,39.03,38.98,38.99,62352.50407656372,14.6227,14.6377,14.619,14.6227,62352.5041
2007-08-29 13:35:00,38.99,39.03,38.98,39.01,99979.01515724872,14.6227,14.6377,14.619,14.6302,99979.0152
2007-08-29 13:40:00,39.01,39.03,38.98,38.99,44506.78739258169,14.6302,14.6377,14.619,14.6227,44506.7874
2007-08-29 13:45:00,38.99,39.0,38.93,38.99,100301.52810936888,14.6227,14.6265,14.6002,14.6227,100301.5281
2007-08-29 13:50:00,38.99,39.01,38.98,38.98,60847.44363333632,14.6227,14.6302,14.619,14.619,60847.4436
2007-08-29 13:55:00,38.98,39.05,38.98,39.0,63750.060202417735,14.619,14.6452,14.619,14.6265,63750.0602
2007-08-29 14:00:00,39.0,39.07,39.0,39.02,75038.01352662324,14.6265,14.6527,14.6265,14.634,75038.0135
2007-08-29 14:05:00,39.02,39.07,39.01,39.05,78370.6473651982,14.634,14.6527,14.6302,14.6452,78370.6474
2007-08-29 14:10:00,39.05,39.11,39.04,39.07,85680.94094658842,14.6452,14.6677,14.6415,14.6527,85680.9409
2007-08-29 14:15:00,39.07,39.1,39.04,39.05,52999.62846507917,14.6527,14.664,14.6415,14.6452,52999.6285
2007-08-29 14:20:00,39.04,39.09,39.04,39.07,46011.84783580909,14.6415,14.6602,14.6415,14.6527,46011.8478
2007-08-29 14:25:00,39.06,39.07,39.03,39.04,48591.95145277035,14.649,14.6527,14.6377,14.6415,48591.9515
2007-08-29 14:30:00,39.03,39.18,39.03,39.12,156418.78177827623,14.6377,14.694,14.6377,14.6715,156418.7818
2007-08-29 14:35:00,39.14,39.19,39.13,39.17,62029.99112444357,14.679,14.6977,14.6752,14.6902,62029.9911
2007-08-29 14:40:00,39.17,39.18,39.11,39.14,48054.42986590342,14.6902,14.694,14.6677,14.679,48054.4299
2007-08-29 14:45:00,39.13,39.14,39.11,39.11,81273.2639342796,14.6752,14.679,14.6677,14.6677,81273.2639
2007-08-29 14:50:00,39.11,39.12,39.04,39.06,92776.22589323188,14.6677,14.6715,14.6415,14.649,92776.2259
2007-08-29 14:55:00,39.07,39.1,39.04,39.07,89443.59205465693,14.6527,14.664,14.6415,14.6527,89443.5921
2007-08-29 15:00:00,39.07,39.12,39.07,39.11,72672.91854440875,14.6527,14.6715,14.6527,14.6677,72672.9185
2007-08-29 15:05:00,39.11,39.12,39.08,39.12,117072.20161961706,14.6677,14.6715,14.6565,14.6715,117072.2016
2007-08-29 15:10:00,39.11,39.2,39.11,39.2,176522.08912709937,14.6677,14.7015,14.6677,14.7015,176522.0891
2007-08-29 15:15:00,39.19,39.2,39.17,39.2,131370.27583027736,14.6977,14.7015,14.6902,14.7015,131370.2758
2007-08-29 15:20:00,39.19,39.2,39.16,39.16,119329.79228445816,14.6977,14.7015,14.6865,14.6865,119329.7923
2007-08-29 15:25:00,39.16,39.18,39.14,39.16,132445.31900401122,14.6865,14.694,14.679,14.6865,132445.319
2007-08-29 15:30:00,39.15,39.24,39.15,39.21,159428.90266473102,14.6827,14.7165,14.6827,14.7052,159428.9027
2007-08-29 15:35:00,39.21,39.24,39.19,39.24,194690.3187632016,14.7052,14.7165,14.6977,14.7165,194690.3188
2007-08-29 15:40:00,39.24,39.28,39.18,39.19,262418.03870843456,14.7165,14.7315,14.694,14.6977,262418.0387
2007-08-29 15:45:00,39.19,39.21,39.17,39.2,211353.4879560764,14.6977,14.7052,14.6902,14.7015,211353.488
2007-08-29 15:50:00,39.2,39.25,39.18,39.25,382070.3439450128,14.7015,14.7202,14.694,14.7202,382070.3439
2007-08-29 15:55:00,39.24,39.34,39.23,39.31,414321.6391570286,14.7165,14.754,14.7127,14.7427,414321.6392
2007-08-30 09:30:00,39.19,39.19,38.6,39.11,154483.7040655553,14.6977,14.6977,14.4765,14.6677,154483.7041
2007-08-30 09:35:00,39.11,39.24,39.05,39.19,113739.56778104207,14.6677,14.7165,14.6452,14.6977,113739.5678
2007-08-30 09:40:00,39.19,39.19,39.11,39.12,78908.16895206513,14.6977,14.6977,14.6677,14.6715,78908.169
2007-08-30 09:45:00,39.12,39.13,39.04,39.05,133842.87512986522,14.6715,14.6752,14.6415,14.6452,133842.8751
2007-08-30 09:50:00,39.05,39.14,38.95,39.07,194582.81444582812,14.6452,14.679,14.6077,14.6527,194582.8144
2007-08-30 09:55:00,39.07,39.11,39.0,39.04,124382.49520100727,14.6527,14.6677,14.6265,14.6415,124382.4952
2007-08-30 10:00:00,39.04,39.11,38.98,39.03,136100.46579470634,14.6415,14.6677,14.619,14.6377,136100.4658
2007-08-30 10:05:00,39.03,39.16,39.0,39.11,161148.9717427052,14.6377,14.6865,14.6265,14.6677,161148.9717
2007-08-30 10:10:00,39.1,39.16,39.09,39.1,109761.90803822684,14.664,14.6865,14.6602,14.664,109761.908
2007-08-30 10:15:00,39.1,39.11,39.03,39.06,142658.22915448286,14.664,14.6677,14.6377,14.649,142658.2292
2007-08-30 10:20:00,39.05,39.11,39.01,39.05,77725.62146095787,14.6452,14.6677,14.6302,14.6452,77725.6215
2007-08-30 10:25:00,39.05,39.12,39.02,39.03,82455.81142538686,14.6452,14.6715,14.634,14.6377,82455.8114
2007-08-30 10:30:00,39.03,39.1,38.99,38.99,61492.46953757663,14.6377,14.664,14.6227,14.6227,61492.4695
2007-08-30 10:35:00,38.99,39.05,38.98,38.98,77403.10850883771,14.6227,14.6452,14.619,14.619,77403.1085
2007-08-30 10:40:00,38.98,39.05,38.97,39.02,57514.80979476136,14.619,14.6452,14.6152,14.634,57514.8098
2007-08-30 10:45:00,39.02,39.07,38.98,39.07,55364.72344729365,14.634,14.6527,14.619,14.6527,55364.7234
2007-08-30 10:50:00,39.07,39.11,39.03,39.06,73210.44013127568,14.6527,14.6677,14.6377,14.649,73210.4401
2007-08-30 10:55:00,39.06,39.07,39.02,39.05,55257.21912992026,14.649,14.6527,14.634,14.6452,55257.2191
2007-08-30 11:00:00,39.05,39.12,39.0,39.1,139110.58668116113,14.6452,14.6715,14.6265,14.664,139110.5867
2007-08-30 11:05:00,39.11,39.16,39.08,39.11,93421.2517974722,14.6677,14.6865,14.6565,14.6677,93421.2518
2007-08-30 11:10:00,39.12,39.21,39.11,39.16,76005.5523829837,14.6715,14.7052,14.6677,14.6865,76005.5524
2007-08-30 11:15:00,39.17,39.19,39.13,39.17,84498.39345548119,14.6902,14.6977,14.6752,14.6902,84498.3935
2007-08-30 11:20:00,39.16,39.21,39.15,39.17,110944.45552933408,14.6865,14.7052,14.6827,14.6902,110944.4555
2007-08-30 11:25:00,39.18,39.19,39.15,39.16,92346.20862373832,14.694,14.6977,14.6827,14.6865,92346.2086
2007-08-30 11:30:00,39.16,39.18,39.14,39.16,38594.04993704548,14.6865,14.694,14.679,14.6865,38594.0499
2007-08-30 11:35:00,39.16,39.21,39.15,39.21,50312.02053074452,14.6865,14.7052,14.6827,14.7052,50312.0205
2007-08-30 11:40:00,39.21,39.24,39.18,39.23,39454.08447603256,14.7052,14.7165,14.694,14.7127,39454.0845
2007-08-30 11:45:00,39.23,39.24,39.17,39.19,108364.3519123728,14.7127,14.7165,14.6902,14.6977,108364.3519
2007-08-30 11:50:00,39.2,39.21,39.16,39.18,56762.27957314767,14.7015,14.7052,14.6865,14.694,56762.2796
2007-08-30 11:55:00,39.18,39.2,39.16,39.16,49021.96872226389,14.694,14.7015,14.6865,14.6865,49021.9687
2007-08-30 12:00:00,39.16,39.17,39.08,39.12,68695.25880159347,14.6865,14.6902,14.6565,14.6715,68695.2588
2007-08-30 12:05:00,39.12,39.2,39.1,39.16,71597.8753706749,14.6715,14.7015,14.664,14.6865,71597.8754
2007-08-30 12:10:00,39.17,39.19,39.13,39.16,65792.64223251207,14.6902,14.6977,14.6752,14.6865,65792.6422
2007-08-30 12:15:00,39.15,39.18,39.03,39.03,61707.478172323405,14.6827,14.694,14.6377,14.6377,61707.4782
2007-08-30 12:20:00,39.04,39.1,38.98,39.06,136530.48306419986,14.6415,14.664,14.619,14.649,136530.4831
2007-08-30 12:25:00,39.04,39.09,39.01,39.06,45259.31761419539,14.6415,14.6602,14.6302,14.649,45259.3176
2007-08-30 12:30:00,39.06,39.12,39.02,39.1,79660.69917367882,14.649,14.6715,14.634,14.664,79660.6992
2007-08-30 12:35:00,39.1,39.11,39.07,39.11,48914.4644048905,14.664,14.6677,14.6527,14.6677,48914.4644
2007-08-30 12:40:00,39.11,39.12,39.09,39.12,63535.05156767096,14.6677,14.6715,14.6602,14.6715,63535.0516
2007-08-30 12:45:00,39.12,39.16,39.12,39.16,121372.37431455248,14.6715,14.6865,14.6715,14.6865,121372.3743
2007-08-30 12:50:00,39.15,39.17,39.14,39.17,27091.0879780932,14.6827,14.6902,14.679,14.6902,27091.088
2007-08-30 12:55:00,39.17,39.25,39.17,39.24,81488.27256902638,14.6902,14.7202,14.6902,14.7165,81488.2726
2007-08-30 13:00:00,39.24,39.24,39.21,39.23,40744.13628451319,14.7165,14.7165,14.7052,14.7127,40744.1363
2007-08-30 13:05:00,39.24,39.25,39.24,39.25,35583.92905059068,14.7165,14.7202,14.7165,14.7202,35583.9291
2007-08-30 13:10:00,39.25,39.27,39.22,39.24,54182.1759561864,14.7202,14.7277,14.709,14.7165,54182.176
2007-08-30 13:15:00,39.24,39.24,39.17,39.18,47731.91691378327,14.7165,14.7165,14.6902,14.694,47731.9169
2007-08-30 13:20:00,39.18,39.18,39.15,39.17,52139.59392609208,14.694,14.694,14.6827,14.6902,52139.5939
2007-08-30 13:25:00,39.18,39.18,39.12,39.16,56547.27093840089,14.694,14.694,14.6715,14.6865,56547.2709
2007-08-30 13:30:00,39.16,39.17,39.1,39.12,70415.32787956765,14.6865,14.6902,14.664,14.6715,70415.3279
2007-08-30 13:35:00,39.12,39.19,39.12,39.19,63857.56451979112,14.6715,14.6977,14.6715,14.6977,63857.5645
2007-08-30 13:40:00,39.19,39.19,39.11,39.13,86218.46253345536,14.6977,14.6977,14.6677,14.6752,86218.4625
2007-08-30 13:45:00,39.12,39.12,39.03,39.06,101161.56264835596,14.6715,14.6715,14.6377,14.649,101161.5626
2007-08-30 13:50:00,39.06,39.11,39.0,39.09,67727.71994523301,14.649,14.6677,14.6265,14.6602,67727.7199
2007-08-30 13:55:00,39.09,39.21,39.08,39.2,59664.896142229074,14.6602,14.7052,14.6565,14.7015,59664.8961
2007-08-30 14:00:00,39.19,39.2,39.07,39.07,156848.79904776975,14.6977,14.7015,14.6527,14.6527,156848.799
2007-08-30 14:05:00,39.06,39.07,39.0,39.04,73317.94444864907,14.649,14.6527,14.6265,14.6415,73317.9444
2007-08-30 14:10:00,39.04,39.08,39.04,39.06,89551.09637203031,14.6415,14.6565,14.6415,14.649,89551.0964
2007-08-30 14:15:00,39.06,39.08,39.0,39.04,99548.99788775518,14.649,14.6565,14.6265,14.6415,99548.9979
2007-08-30 14:20:00,39.04,39.07,39.01,39.05,147603.4277536586,14.6415,14.6527,14.6302,14.6452,147603.4278
2007-08-30 14:25:00,39.06,39.08,39.03,39.05,92023.69567161816,14.649,14.6565,14.6377,14.6452,92023.6957
2007-08-30 14:30:00,39.04,39.06,38.98,39.01,93313.7474800988,14.6415,14.649,14.619,14.6302,93313.7475
2007-08-30 14:35:00,39.0,39.08,39.0,39.04,110191.92530772036,14.6265,14.6565,14.6265,14.6415,110191.9253
2007-08-30 14:40:00,39.04,39.08,38.98,38.98,110514.43825984052,14.6415,14.6565,14.619,14.619,110514.4383
2007-08-30 14:45:00,38.98,39.02,38.86,38.86,170286.83871944298,14.619,14.634,14.574,14.574,170286.8387
2007-08-30 14:50:00,38.87,38.93,38.85,38.9,119867.31387132508,14.5777,14.6002,14.5702,14.589,119867.3139
2007-08-30 14:55:00,38.9,38.93,38.84,38.88,112449.51597256146,14.589,14.6002,14.5665,14.5815,112449.516
2007-08-30 15:00:00,38.87,38.92,38.87,38.9,139540.60395065468,14.5777,14.5965,14.5777,14.589,139540.604
2007-08-30 15:05:00,38.9,38.96,38.87,38.94,142873.23778922964,14.589,14.6115,14.5777,14.604,142873.2378
2007-08-30 15:10:00,38.93,38.99,38.89,38.9,182434.8265826356,14.6002,14.6227,14.5852,14.589,182434.8266
2007-08-30 15:15:00,38.91,38.94,38.88,38.92,83638.3589164941,14.5927,14.604,14.5815,14.5965,83638.3589
2007-08-30 15:20:00,38.93,39.01,38.89,38.98,95141.32087544636,14.6002,14.6302,14.5852,14.619,95141.3209
2007-08-30 15:25:00,38.98,39.03,38.9,38.9,132015.30173451768,14.619,14.6377,14.589,14.589,132015.3017
2007-08-30 15:30:00,38.9,38.95,38.87,38.88,144593.3068672038,14.589,14.6077,14.5777,14.5815,144593.3069
2007-08-30 15:35:00,38.88,38.94,38.88,38.9,170609.35167156314,14.5815,14.604,14.5815,14.589,170609.3517
2007-08-30 15:40:00,38.89,38.96,38.88,38.9,120619.8440929388,14.5852,14.6115,14.5815,14.589,120619.8441
2007-08-30 15:45:00,38.9,38.95,38.88,38.92,136852.99601632002,14.589,14.6077,14.5815,14.5965,136852.996
2007-08-30 15:50:00,38.92,38.95,38.89,38.92,212213.52249506343,14.5965,14.6077,14.5852,14.5965,212213.5225
2007-08-30 15:55:00,38.93,39.0,38.9,38.96,272630.9488589062,14.6002,14.6265,14.589,14.6115,272630.9489
2007-08-31 09:30:00,39.36,39.49,39.25,39.26,190175.13743351927,14.7615,14.8102,14.7202,14.724,190175.1374
2007-08-31 09:35:00,39.28,39.33,39.09,39.09,72780.42286178214,14.7315,14.7502,14.6602,14.6602,72780.4229
2007-08-31 09:40:00,39.1,39.15,39.08,39.11,128467.65926119592,14.664,14.6827,14.6565,14.6677,128467.6593
2007-08-31 09:45:00,39.11,39.11,39.05,39.11,91593.67840212464,14.6677,14.6677,14.6452,14.6677,91593.6784
2007-08-31 09:50:00,39.11,39.17,39.02,39.06,98151.44176190117,14.6677,14.6902,14.634,14.649,98151.4418
2007-08-31 09:55:00,39.08,39.15,39.02,39.08,67835.2242626064,14.6565,14.6827,14.634,14.6565,67835.2243
2007-08-31 10:00:00,39.11,39.19,38.93,38.99,188777.58130766533,14.6677,14.6977,14.6002,14.6227,188777.5813
2007-08-31 10:05:00,39.01,39.11,38.94,38.97,103634.16194794384,14.6302,14.6677,14.604,14.6152,103634.1619
2007-08-31 10:10:00,38.97,39.01,38.92,38.97,96861.38995342054,14.6152,14.6302,14.5965,14.6152,96861.39
2007-08-31 10:15:00,38.97,39.09,38.96,39.06,108579.36054711958,14.6152,14.6602,14.6115,14.649,108579.3605
2007-08-31 10:20:00,39.06,39.09,38.99,39.05,149323.49683163277,14.649,14.6602,14.6227,14.6452,149323.4968
2007-08-31 10:25:00,39.04,39.09,38.98,39.05,89443.59205465693,14.6415,14.6602,14.619,14.6452,89443.5921
2007-08-31 10:30:00,39.06,39.11,39.03,39.07,57622.31411213475,14.649,14.6677,14.6377,14.6527,57622.3141
2007-08-31 10:35:00,39.07,39.11,39.06,39.08,51817.08097397192,14.6527,14.6677,14.649,14.6565,51817.081
2007-08-31 10:40:00,39.08,39.1,39.05,39.05,64610.09474140482,14.6565,14.664,14.6452,14.6452,64610.0947
2007-08-31 10:45:00,39.06,39.08,39.03,39.04,48269.43850065019,14.649,14.6565,14.6377,14.6415,48269.4385
2007-08-31 10:50:00,39.04,39.04,38.98,39.02,62782.52134605726,14.6415,14.6415,14.619,14.634,62782.5213
2007-08-31 10:55:00,39.03,39.05,38.99,38.99,45259.31761419539,14.6377,14.6452,14.6227,14.6227,45259.3176
2007-08-31 11:00:00,38.99,39.07,38.98,39.01,58159.83569900168,14.6227,14.6527,14.619,14.6302,58159.8357
2007-08-31 11:05:00,39.01,39.03,38.85,38.93,405506.2851324109,14.6302,14.6377,14.5702,14.6002,405506.2851
2007-08-31 11:10:00,38.85,38.93,38.84,38.87,140400.63848964174,14.5702,14.6002,14.5665,14.5777,140400.6385
2007-08-31 11:15:00,38.87,38.88,38.76,38.78,88153.5402461763,14.5777,14.5815,14.5365,14.544,88153.5402
2007-08-31 11:20:00,38.8,38.8,38.71,38.72,60954.947950709706,14.5515,14.5515,14.5177,14.5215,60954.948
2007-08-31 11:25:00,38.73,38.77,38.71,38.75,61599.97385495002,14.5252,14.5402,14.5177,14.5327,61599.9739
2007-08-31 11:30:00,38.75,38.81,38.72,38.81,79230.68190418527,14.5327,14.5552,14.5215,14.5552,79230.6819
2007-08-31 11:35:00,38.81,38.85,38.8,38.85,56762.27957314767,14.5552,14.5702,14.5515,14.5702,56762.2796
2007-08-31 11:40:00,38.85,38.88,38.83,38.84,52032.08960871869,14.5702,14.5815,14.5627,14.5665,52032.0896
2007-08-31 11:45:00,38.85,38.98,38.83,38.84,111481.977116201,14.5702,14.619,14.5627,14.5665,111481.9771
2007-08-31 11:50:00,38.84,38.85,38.81,38.81,63535.05156767096,14.5665,14.5702,14.5552,14.5552,63535.0516
2007-08-31 11:55:00,38.81,38.9,38.78,38.84,102989.13604370352,14.5552,14.589,14.544,14.5665,102989.136
2007-08-31 12:00:00,38.84,38.89,38.84,38.89,59127.37455536215,14.5665,14.5852,14.5665,14.5852,59127.3746
2007-08-31 12:05:00,38.89,38.9,38.85,38.87,57944.8270642549,14.5852,14.589,14.5702,14.5777,57944.8271
2007-08-31 12:10:00,38.87,38.91,38.84,38.85,52569.61119558562,14.5777,14.5927,14.5665,14.5702,52569.6112
2007-08-31 12:15:00,38.86,38.91,38.83,38.91,80628.2380300393,14.574,14.5927,14.5627,14.5927,80628.238
2007-08-31 12:20:00,38.91,38.95,38.9,38.9,65040.11201089836,14.5927,14.6077,14.589,14.589,65040.112
2007-08-31 12:25:00,38.9,38.94,38.89,38.93,58267.34001637506,14.589,14.604,14.5852,14.6002,58267.34
2007-08-31 12:30:00,38.94,39.07,38.92,39.06,119329.79228445816,14.604,14.6527,14.5965,14.649,119329.7923
2007-08-31 12:35:00,39.06,39.07,38.98,39.03,78908.16895206513,14.649,14.6527,14.619,14.6377,78908.169
2007-08-31 12:40:00,39.04,39.05,38.98,39.0,95033.81655807298,14.6415,14.6452,14.619,14.6265,95033.8166
2007-08-31 12:45:00,39.01,39.02,38.98,38.99,40206.61469764626,14.6302,14.634,14.619,14.6227,40206.6147
2007-08-31 12:50:00,38.99,38.99,38.93,38.94,48376.94281802358,14.6227,14.6227,14.6002,14.604,48376.9428
2007-08-31 12:55:00,38.94,38.96,38.92,38.93,68480.2501668467,14.604,14.6115,14.5965,14.6002,68480.2502
2007-08-31 13:00:00,38.93,38.94,38.88,38.89,77940.63009570465,14.6002,14.604,14.5815,14.5852,77940.6301
2007-08-31 13:05:00,38.88,38.91,38.86,38.88,75145.51784399663,14.5815,14.5927,14.574,14.5815,75145.5178
2007-08-31 13:10:00,38.88,38.9,38.86,38.89,32036.286577268947,14.5815,14.589,14.574,14.5852,32036.2866
2007-08-31 13:15:00,38.89,38.89,38.84,38.85,49344.48167438405,14.5852,14.5852,14.5665,14.5702,49344.4817
2007-08-31 13:20:00,38.84,38.89,38.84,38.85,50097.01189599775,14.5665,14.5852,14.5665,14.5702,50097.0119
2007-08-31 13:25:00,38.85,38.92,38.85,38.91,43216.73558410106,14.5702,14.5965,14.5702,14.5927,43216.7356
2007-08-31 13:30:00,38.91,38.95,38.85,38.89,154161.19111343514,14.5927,14.6077,14.5702,14.5852,154161.1911
2007-08-31 13:35:00,38.89,38.99,38.89,38.98,74930.50920924985,14.5852,14.6227,14.5852,14.619,74930.5092
2007-08-31 13:40:00,38.98,38.99,38.94,38.95,80628.2380300393,14.619,14.6227,14.604,14.6077,80628.238
2007-08-31 13:45:00,38.94,38.95,38.88,38.89,92131.19998899156,14.604,14.6077,14.5815,14.5852,92131.2
2007-08-31 13:50:00,38.89,38.99,38.88,38.98,79230.68190418527,14.5852,14.6227,14.5815,14.619,79230.6819
2007-08-31 13:55:00,38.99,39.0,38.96,39.0,47839.42123115664,14.6227,14.6265,14.6115,14.6265,47839.4212
2007-08-31 14:00:00,39.0,39.05,39.0,39.0,66545.17245412576,14.6265,14.6452,14.6265,14.6265,66545.1725
2007-08-31 14:05:00,39.0,39.04,38.98,39.04,68587.75448422009,14.6265,14.6415,14.619,14.6415,68587.7545
2007-08-31 14:10:00,39.04,39.05,38.99,39.01,89121.07910253677,14.6415,14.6452,14.6227,14.6302,89121.0791
2007-08-31 14:15:00,39.01,39.07,39.01,39.04,92131.19998899156,14.6302,14.6527,14.6302,14.6415,92131.2
2007-08-31 14:20:00,39.04,39.04,38.91,38.91,102774.12740895676,14.6415,14.6415,14.5927,14.5927,102774.1274
2007-08-31 14:25:00,38.91,38.92,38.86,38.89,53859.66300406625,14.5927,14.5965,14.574,14.5852,53859.663
2007-08-31 14:30:00,38.89,38.96,38.86,38.95,183402.3654389961,14.5852,14.6115,14.574,14.6077,183402.3654
2007-08-31 14:35:00,38.95,39.03,38.89,39.02,105461.7353432914,14.6077,14.6377,14.5852,14.634,105461.7353
2007-08-31 14:40:00,39.03,39.06,38.99,39.05,155988.76450878268,14.6377,14.649,14.6227,14.6452,155988.7645
2007-08-31 14:45:00,39.04,39.06,39.03,39.06,53967.16732143964,14.6415,14.649,14.6377,14.649,53967.1673
2007-08-31 14:50:00,39.06,39.07,39.04,39.05,54289.68027355979,14.649,14.6527,14.6415,14.6452,54289.6803
2007-08-31 14:55:00,39.05,39.05,39.02,39.02,50957.04643498483,14.6452,14.6452,14.634,14.634,50957.0464
2007-08-31 15:00:00,39.03,39.07,39.02,39.06,53537.15005194609,14.6377,14.6527,14.634,14.649,53537.1501
2007-08-31 15:05:00,39.06,39.09,39.05,39.06,69125.27607108702,14.649,14.6602,14.6452,14.649,69125.2761
2007-08-31 15:10:00,39.07,39.11,39.06,39.09,70737.8408316878,14.6527,14.6677,14.649,14.6602,70737.8408
2007-08-31 15:15:00,39.09,39.14,39.08,39.12,84068.37618598764,14.6602,14.679,14.6565,14.6715,84068.3762
2007-08-31 15:20:00,39.11,39.12,39.04,39.04,62567.51271131049,14.6677,14.6715,14.6415,14.6415,62567.5127
2007-08-31 15:25:00,39.04,39.09,39.03,39.09,78908.16895206513,14.6415,14.6602,14.6377,14.6602,78908.169
2007-08-31 15:30:00,39.09,39.14,39.08,39.09,124274.9908836339,14.6602,14.679,14.6565,14.6602,124274.9909
2007-08-31 15:35:00,39.1,39.19,39.09,39.14,116857.19298487029,14.664,14.6977,14.6602,14.679,116857.193
2007-08-31 15:40:00,39.15,39.21,39.13,39.2,163084.04945542614,14.6827,14.7052,14.6752,14.7015,163084.0495
2007-08-31 15:45:00,39.2,39.2,39.1,39.1,113309.55051154856,14.7015,14.7015,14.664,14.664,113309.5505
2007-08-31 15:50:00,39.1,39.11,38.97,39.01,233069.36006550025,14.664,14.6677,14.6152,14.6302,233069.3601
2007-08-31 15:55:00,39.02,39.04,38.89,38.89,437005.050122813,14.634,14.6415,14.5852,14.5852,437005.0501
2007-09-04 09:30:00,39.04,39.49,38.97,39.47,539779.1775317697,14.6415,14.8102,14.6152,14.8027,539779.1775
2007-09-04 09:35:00,39.49,39.61,39.43,39.51,299614.532519626,14.8102,14.8552,14.7877,14.8177,299614.5325
2007-09-04 09:40:00,39.52,39.6,39.47,39.53,235756.9679998349,14.8215,14.8515,14.8027,14.8252,235756.968
2007-09-04 09:45:00,39.54,39.61,39.54,39.59,172436.9250669107,14.829,14.8552,14.829,14.8477,172436.9251
2007-09-04 09:50:00,39.59,39.65,39.59,39.64,162331.51923381243,14.8477,14.8702,14.8477,14.8665,162331.5192
2007-09-04 09:55:00,39.64,39.68,39.62,39.64,173619.47255801794,14.8665,14.8815,14.859,14.8665,173619.4726
2007-09-04 10:00:00,39.64,39.69,39.6,39.67,137390.51760318695,14.8665,14.8852,14.8515,14.8777,137390.5176
2007-09-04 10:05:00,39.68,39.74,39.64,39.66,169426.8041804559,14.8815,14.904,14.8665,14.874,169426.8042
2007-09-04 10:10:00,39.66,39.78,39.66,39.77,119007.279332338,14.874,14.919,14.874,14.9152,119007.2793
2007-09-04 10:15:00,39.77,39.78,39.56,39.61,92561.2172584851,14.9152,14.919,14.8365,14.8552,92561.2173
2007-09-04 10:20:00,39.62,39.63,39.59,39.63,78800.66463469174,14.859,14.8627,14.8477,14.8627,78800.6646
2007-09-04 10:25:00,39.63,39.72,39.58,39.67,185337.443151717,14.8627,14.8965,14.844,14.8777,185337.4432
2007-09-04 10:30:00,39.67,39.72,39.62,39.71,91916.1913542448,14.8777,14.8965,14.859,14.8927,91916.1914
2007-09-04 10:35:00,39.71,39.8,39.71,39.72,141690.69029812238,14.8927,14.9265,14.8927,14.8965,141690.6903
2007-09-04 10:40:00,39.71,39.77,39.71,39.74,87293.50570718921,14.8927,14.9152,14.8927,14.904,87293.5057
2007-09-04 10:45:00,39.75,39.78,39.67,39.69,78048.13441307803,14.9077,14.919,14.8777,14.8852,78048.1344
2007-09-04 10:50:00,39.69,39.72,39.68,39.72,68802.76311896686,14.8852,14.8965,14.8815,14.8965,68802.7631
2007-09-04 10:55:00,39.72,39.77,39.7,39.75,62997.52998080404,14.8965,14.9152,14.889,14.9077,62997.53
2007-09-04 11:00:00,39.76,39.76,39.71,39.71,86755.98412032227,14.9115,14.9115,14.8927,14.8927,86755.9841
2007-09-04 11:05:00,39.71,39.75,39.71,39.75,30531.226134041543,14.8927,14.9077,14.8927,14.9077,30531.2261
2007-09-04 11:10:00,39.75,39.78,39.74,39.78,102129.10150471644,14.9077,14.919,14.904,14.919,102129.1015
2007-09-04 11:15:00,39.78,39.84,39.78,39.84,176092.07185760583,14.919,14.9415,14.919,14.9415,176092.0719
2007-09-04 11:20:00,39.84,39.9,39.84,39.88,109009.37781661312,14.9415,14.964,14.9415,14.9565,109009.3778
2007-09-04 11:25:00,39.88,39.89,39.85,39.87,81380.76825165299,14.9565,14.9603,14.9453,14.9528,81380.7683
2007-09-04 11:30:00,39.87,39.9,39.87,39.88,46119.35215318247,14.9528,14.964,14.9528,14.9565,46119.3522
2007-09-04 11:35:00,39.88,39.9,39.87,39.9,56439.76662102751,14.9565,14.964,14.9528,14.964,56439.7666
2007-09-04 11:40:00,39.9,39.9,39.83,39.87,96968.89427079391,14.964,14.964,14.9378,14.9528,96968.8943
2007-09-04 11:45:00,39.88,39.89,39.8,39.8,45259.31761419539,14.9565,14.9603,14.9265,14.9265,45259.3176
2007-09-04 11:50:00,39.8,39.8,39.78,39.78,28918.66137344076,14.9265,14.9265,14.919,14.919,28918.6614
2007-09-04 11:55:00,39.78,39.78,39.69,39.71,55042.21049517349,14.919,14.919,14.8852,14.8927,55042.2105
2007-09-04 12:00:00,39.71,39.75,39.68,39.7,98903.97198351489,14.8927,14.9077,14.8815,14.889,98903.972
2007-09-04 12:05:00,39.7,39.72,39.68,39.68,83100.83732962716,14.889,14.8965,14.8815,14.8815,83100.8373
2007-09-04 12:10:00,39.69,39.69,39.64,39.66,72887.92717915552,14.8852,14.8852,14.8665,14.874,72887.9272
2007-09-04 12:15:00,39.66,39.66,39.63,39.64,38379.04130229871,14.874,14.874,14.8627,14.8665,38379.0413
2007-09-04 12:20:00,39.64,39.69,39.64,39.68,27628.60956496013,14.8665,14.8852,14.8665,14.8815,27628.6096
2007-09-04 12:25:00,39.68,39.69,39.65,39.65,25156.01026537226,14.8815,14.8852,14.8702,14.8702,25156.0103
2007-09-04 12:30:00,39.65,39.71,39.64,39.7,66545.17245412576,14.8702,14.8927,14.8665,14.889,66545.1725
2007-09-04 12:35:00,39.69,39.74,39.66,39.68,108256.84759499942,14.8852,14.904,14.874,14.8815,108256.8476
2007-09-04 12:40:00,39.68,39.71,39.65,39.71,34186.37292473666,14.8815,14.8927,14.8702,14.8927,34186.3729
2007-09-04 12:45:00,39.71,39.75,39.71,39.71,47516.90827903649,14.8927,14.9077,14.8927,14.8927,47516.9083
2007-09-04 12:50:00,39.71,39.73,39.7,39.72,50097.01189599775,14.8927,14.9002,14.889,14.8965,50097.0119
2007-09-04 12:55:00,39.72,39.76,39.69,39.73,57514.80979476136,14.8965,14.9115,14.8852,14.9002,57514.8098
2007-09-04 13:00:00,39.73,39.74,39.68,39.73,47946.92554853003,14.9002,14.904,14.8815,14.9002,47946.9255
2007-09-04 13:05:00,39.73,39.74,39.69,39.71,95786.34677968668,14.9002,14.904,14.8852,14.8927,95786.3468
2007-09-04 13:10:00,39.71,39.81,39.7,39.79,84928.41072497472,14.8927,14.9302,14.889,14.9227,84928.4107
2007-09-04 13:15:00,39.79,39.84,39.78,39.79,87186.00138981582,14.9227,14.9415,14.919,14.9227,87186.0014
2007-09-04 13:20:00,39.79,39.84,39.78,39.82,70522.83219694103,14.9227,14.9415,14.919,14.934,70522.8322
2007-09-04 13:25:00,39.83,39.85,39.78,39.78,76435.56965247725,14.9378,14.9453,14.919,14.919,76435.5697
2007-09-04 13:30:00,39.79,39.79,39.76,39.78,76005.5523829837,14.9227,14.9227,14.9115,14.919,76005.5524
2007-09-04 13:35:00,39.78,39.78,39.72,39.74,69770.30197532734,14.919,14.919,14.8965,14.904,69770.302
2007-09-04 13:40:00,39.74,39.76,39.69,39.75,64395.08610665805,14.904,14.9115,14.8852,14.9077,64395.0861
2007-09-04 13:45:00,39.75,39.8,39.74,39.77,60524.93068121616,14.9077,14.9265,14.904,14.9152,60524.9307
2007-09-04 13:50:00,39.77,39.78,39.74,39.74,58482.34865112184,14.9152,14.919,14.904,14.904,58482.3487
2007-09-04 13:55:00,39.74,39.76,39.7,39.7,72135.39695754182,14.904,14.9115,14.889,14.889,72135.397
2007-09-04 14:00:00,39.7,39.73,39.67,39.72,159428.90266473102,14.889,14.9002,14.8777,14.8965,159428.9027
2007-09-04 14:05:00,39.73,39.73,39.66,39.71,114707.10663740255,14.9002,14.9002,14.874,14.8927,114707.1066
2007-09-04 14:10:00,39.72,39.75,39.67,39.74,106536.77851702525,14.8965,14.9077,14.8777,14.904,106536.7785
2007-09-04 14:15:00,39.73,39.74,39.67,39.73,56762.27957314767,14.9002,14.904,14.8777,14.9002,56762.2796
2007-09-04 14:20:00,39.72,39.73,39.68,39.72,75253.02216137001,14.8965,14.9002,14.8815,14.8965,75253.0222
2007-09-04 14:25:00,39.72,39.73,39.68,39.68,81058.25529953283,14.8965,14.9002,14.8815,14.8815,81058.2553
2007-09-04 14:30:00,39.69,39.76,39.68,39.74,48914.4644048905,14.8852,14.9115,14.8815,14.904,48914.4644
2007-09-04 14:35:00,39.74,39.77,39.72,39.76,49882.003261250975,14.904,14.9152,14.8965,14.9115,49882.0033
2007-09-04 14:40:00,39.75,39.77,39.74,39.75,44399.2830752083,14.9077,14.9152,14.904,14.9077,44399.2831
2007-09-04 14:45:00,39.74,39.76,39.73,39.73,63535.05156767096,14.904,14.9115,14.9002,14.9002,63535.0516
2007-09-04 14:50:00,39.73,39.75,39.71,39.73,124167.48656626052,14.9002,14.9077,14.8927,14.9002,124167.4866
2007-09-04 14:55:00,39.73,39.76,39.72,39.75,77833.12577833126,14.9002,14.9115,14.8965,14.9077,77833.1258
2007-09-04 15:00:00,39.75,39.76,39.7,39.7,121587.38294929924,14.9077,14.9115,14.889,14.889,121587.3829
2007-09-04 15:05:00,39.71,39.75,39.69,39.72,76220.56101773048,14.8927,14.9077,14.8852,14.8965,76220.561
2007-09-04 15:10:00,39.72,39.73,39.68,39.69,115674.64549376303,14.8965,14.9002,14.8815,14.8852,115674.6455
2007-09-04 15:15:00,39.68,39.72,39.67,39.68,112127.0030204413,14.8815,14.8965,14.8777,14.8815,112127.003
2007-09-04 15:20:00,39.68,39.72,39.68,39.71,67727.71994523301,14.8815,14.8965,14.8815,14.8927,67727.7199
2007-09-04 15:25:00,39.71,39.77,39.71,39.76,109009.37781661312,14.8927,14.9152,14.8927,14.9115,109009.3778
2007-09-04 15:30:00,39.76,39.79,39.73,39.79,168996.78691096237,14.9115,14.9227,14.9002,14.9227,168996.7869
2007-09-04 15:35:00,39.79,39.8,39.77,39.8,142228.21188498932,14.9227,14.9265,14.9152,14.9265,142228.2119
2007-09-04 15:40:00,39.8,39.81,39.67,39.73,332618.3579532554,14.9265,14.9302,14.8777,14.9002,332618.358
2007-09-04 15:45:00,39.73,39.74,39.68,39.72,234036.8989218608,14.9002,14.904,14.8815,14.8965,234036.8989
2007-09-04 15:50:00,39.72,39.79,39.71,39.75,338423.59109141823,14.8965,14.9227,14.8927,14.9077,338423.5911
2007-09-04 15:55:00,39.76,39.76,39.68,39.73,485919.51452770346,14.9115,14.9115,14.8815,14.9002,485919.5145
2007-09-05 09:30:00,39.12,39.6,39.12,39.38,235864.47231720827,14.6715,14.8515,14.6715,14.769,235864.4723
2007-09-05 09:35:00,39.38,39.38,39.29,39.31,76328.06533510386,14.769,14.769,14.7352,14.7427,76328.0653
2007-09-05 09:40:00,39.31,39.35,39.26,39.33,130940.2585607838,14.7427,14.7577,14.724,14.7502,130940.2586
2007-09-05 09:45:00,39.32,39.38,39.29,39.3,225866.5708014834,14.7465,14.769,14.7352,14.739,225866.5708
2007-09-05 09:50:00,39.31,39.36,39.27,39.36,193830.28422421447,14.7427,14.7615,14.7277,14.7615,193830.2842
2007-09-05 09:55:00,39.35,39.37,39.25,39.26,145238.3327714441,14.7577,14.7652,14.7202,14.724,145238.3328
2007-09-05 10:00:00,39.26,39.27,39.14,39.22,368094.7826864727,14.724,14.7277,14.679,14.709,368094.7827
2007-09-05 10:05:00,39.22,39.24,39.16,39.23,200925.56917085795,14.709,14.7165,14.6865,14.7127,200925.5692
2007-09-05 10:10:00,39.22,39.24,39.09,39.12,149861.0184184997,14.709,14.7165,14.6602,14.6715,149861.0184
2007-09-05 10:15:00,39.13,39.13,39.03,39.13,167706.73510248173,14.6752,14.6752,14.6377,14.6752,167706.7351
2007-09-05 10:20:00,39.13,39.14,39.05,39.08,160503.9458384649,14.6752,14.679,14.6452,14.6565,160503.9458
2007-09-05 10:25:00,39.07,39.09,39.03,39.03,104386.69216955754,14.6527,14.6602,14.6377,14.6377,104386.6922
2007-09-05 10:30:00,39.03,39.04,38.97,38.99,110299.42962509376,14.6377,14.6415,14.6152,14.6227,110299.4296
2007-09-05 10:35:00,38.99,39.03,38.97,39.0,151796.09613122063,14.6227,14.6377,14.6152,14.6265,151796.0961
2007-09-05 10:40:00,39.0,39.03,38.99,38.99,99656.50220512856,14.6265,14.6377,14.6227,14.6227,99656.5022
2007-09-05 10:45:00,39.0,39.04,38.99,39.0,91593.67840212464,14.6265,14.6415,14.6227,14.6265,91593.6784
2007-09-05 10:50:00,39.0,39.05,38.99,39.04,69232.7803884604,14.6265,14.6452,14.6227,14.6415,69232.7804
2007-09-05 10:55:00,39.04,39.04,38.98,38.98,99226.48493563502,14.6415,14.6415,14.619,14.619,99226.4849
2007-09-05 11:00:00,38.98,38.98,38.87,38.88,305957.2872446558,14.619,14.619,14.5777,14.5815,305957.2872
2007-09-05 11:05:00,38.89,38.92,38.8,38.82,204903.2289136732,14.5852,14.5965,14.5515,14.559,204903.2289
2007-09-05 11:10:00,38.82,38.85,38.78,38.82,147925.94070577875,14.559,14.5702,14.544,14.559,147925.9407
2007-09-05 11:15:00,38.81,38.82,38.8,38.81,85680.94094658842,14.5552,14.559,14.5515,14.5552,85680.9409
2007-09-05 11:20:00,38.82,38.82,38.79,38.8,100301.52810936888,14.559,14.559,14.5477,14.5515,100301.5281
2007-09-05 11:25:00,38.79,38.81,38.75,38.78,74392.98762238292,14.5477,14.5552,14.5327,14.544,74392.9876
2007-09-05 11:30:00,38.78,38.79,38.74,38.77,108471.8562297462,14.544,14.5477,14.529,14.5402,108471.8562
2007-09-05 11:35:00,38.77,38.82,38.76,38.79,131800.2930997709,14.5402,14.559,14.5365,14.5477,131800.2931
2007-09-05 11:40:00,38.79,38.8,38.73,38.73,112449.51597256146,14.5477,14.5515,14.5252,14.5252,112449.516
2007-09-05 11:45:00,38.72,38.74,38.7,38.71,131262.77151290397,14.5215,14.529,14.514,14.5177,131262.7715
2007-09-05 11:50:00,38.71,38.74,38.71,38.73,112557.02028993484,14.5177,14.529,14.5177,14.5252,112557.0203
2007-09-05 11:55:00,38.74,38.75,38.71,38.74,68265.24153209993,14.529,14.5327,14.5177,14.529,68265.2415
2007-09-05 12:00:00,38.73,38.74,38.71,38.72,46979.38669216956,14.5252,14.529,14.5177,14.5215,46979.3867
2007-09-05 12:05:00,38.71,38.72,38.69,38.72,76543.07396985064,14.5177,14.5215,14.5102,14.5215,76543.074
2007-09-05 12:10:00,38.71,38.77,38.71,38.77,100409.03242674228,14.5177,14.5402,14.5177,14.5402,100409.0324
2007-09-05 12:15:00,38.78,38.78,38.72,38.74,114599.60232002918,14.544,14.544,14.5215,14.529,114599.6023
2007-09-05 12:20:00,38.74,38.8,38.71,38.77,198882.9871407636,14.529,14.5515,14.5177,14.5402,198882.9871
2007-09-05 12:25:00,38.77,38.85,38.77,38.82,124812.51247050082,14.5402,14.5702,14.5402,14.559,124812.5125
2007-09-05 12:30:00,38.81,38.9,38.79,38.88,225651.56216673664,14.5552,14.589,14.5477,14.5815,225651.5622
2007-09-05 12:35:00,38.88,38.89,38.86,38.89,71597.8753706749,14.5815,14.5852,14.574,14.5852,71597.8754
2007-09-05 12:40:00,38.88,38.89,38.86,38.88,53214.63709982593,14.5815,14.5852,14.574,14.5815,53214.6371
2007-09-05 12:45:00,38.88,38.89,38.83,38.86,135885.45715995957,14.5815,14.5852,14.5627,14.574,135885.4572
2007-09-05 12:50:00,38.86,38.86,38.82,38.84,77295.60419146433,14.574,14.574,14.559,14.5665,77295.6042
2007-09-05 12:55:00,38.85,38.87,38.84,38.85,47731.91691378327,14.5702,14.5777,14.5665,14.5702,47731.9169
2007-09-05 13:00:00,38.85,38.95,38.84,38.93,199743.02167975067,14.5702,14.6077,14.5665,14.6002,199743.0217
2007-09-05 13:05:00,38.92,38.98,38.89,38.96,43539.24853622122,14.5965,14.619,14.5852,14.6115,43539.2485
2007-09-05 13:10:00,38.96,38.96,38.86,38.89,100731.54537886244,14.6115,14.6115,14.574,14.5852,100731.5454
2007-09-05 13:15:00,38.89,38.94,38.88,38.88,58697.3572858686,14.5852,14.604,14.5815,14.5815,58697.3573
2007-09-05 13:20:00,38.88,38.91,38.87,38.91,111051.95984670744,14.5815,14.5927,14.5777,14.5927,111051.9598
2007-09-05 13:25:00,38.91,38.92,38.85,38.86,68802.76311896686,14.5927,14.5965,14.5702,14.574,68802.7631
2007-09-05 13:30:00,38.85,38.92,38.84,38.88,160611.45015583828,14.5702,14.5965,14.5665,14.5815,160611.4502
2007-09-05 13:35:00,38.87,38.91,38.84,38.9,77940.63009570465,14.5777,14.5927,14.5665,14.589,77940.6301
2007-09-05 13:40:00,38.91,38.93,38.89,38.89,84283.38482073441,14.5927,14.6002,14.5852,14.5852,84283.3848
2007-09-05 13:45:00,38.89,38.98,38.89,38.95,79230.68190418527,14.5852,14.619,14.5852,14.6077,79230.6819
2007-09-05 13:50:00,38.95,38.98,38.94,38.96,72672.91854440875,14.6077,14.619,14.604,14.6115,72672.9185
2007-09-05 13:55:00,38.96,38.98,38.93,38.94,108041.83896025266,14.6115,14.619,14.6002,14.604,108041.839
2007-09-05 14:00:00,38.93,38.99,38.86,38.9,242744.74862910496,14.6002,14.6227,14.574,14.589,242744.7486
2007-09-05 14:05:00,38.9,38.93,38.84,38.91,181144.7747741549,14.589,14.6002,14.5665,14.5927,181144.7748
2007-09-05 14:10:00,38.91,38.93,38.88,38.92,75575.53511349016,14.5927,14.6002,14.5815,14.5965,75575.5351
2007-09-05 14:15:00,38.91,38.96,38.87,38.87,92883.73021060528,14.5927,14.6115,14.5777,14.5777,92883.7302
2007-09-05 14:20:00,38.86,38.88,38.79,38.83,313375.0851434194,14.574,14.5815,14.5477,14.5627,313375.0851
2007-09-05 14:25:00,38.83,38.85,38.8,38.84,119544.80091920492,14.5627,14.5702,14.5515,14.5665,119544.8009
2007-09-05 14:30:00,38.84,38.92,38.84,38.92,135455.43989046602,14.5665,14.5965,14.5665,14.5965,135455.4399
2007-09-05 14:35:00,38.92,38.97,38.89,38.95,100409.03242674228,14.5965,14.6152,14.5852,14.6077,100409.0324
2007-09-05 14:40:00,38.95,38.97,38.88,38.91,78478.15168257158,14.6077,14.6152,14.5815,14.5927,78478.1517
2007-09-05 14:45:00,38.91,38.92,38.81,38.88,121694.88726667264,14.5927,14.5965,14.5552,14.5815,121694.8873
2007-09-05 14:50:00,38.87,38.89,38.83,38.87,100301.52810936888,14.5777,14.5852,14.5627,14.5777,100301.5281
2007-09-05 14:55:00,38.87,38.97,38.87,38.94,197915.4482844032,14.5777,14.6152,14.5777,14.604,197915.4483
2007-09-05 15:00:00,38.94,38.97,38.9,38.96,97613.92017503425,14.604,14.6152,14.589,14.6115,97613.9202
2007-09-05 15:05:00,38.96,39.03,38.94,39.02,98043.93744452778,14.6115,14.6377,14.604,14.634,98043.9374
2007-09-05 15:10:00,39.02,39.05,38.97,39.05,108364.3519123728,14.634,14.6452,14.6152,14.6452,108364.3519
2007-09-05 15:15:00,39.04,39.09,39.02,39.06,113954.57641578886,14.6415,14.6602,14.634,14.649,113954.5764
2007-09-05 15:20:00,39.06,39.07,38.95,39.02,136960.5003336934,14.649,14.6527,14.6077,14.634,136960.5003
2007-09-05 15:25:00,39.01,39.01,38.94,38.97,76435.56965247725,14.6302,14.6302,14.604,14.6152,76435.5697
2007-09-05 15:30:00,38.98,39.02,38.9,38.92,110084.42099034696,14.619,14.634,14.589,14.5965,110084.421
2007-09-05 15:35:00,38.93,38.94,38.84,38.86,168996.78691096237,14.6002,14.604,14.5665,14.574,168996.7869
2007-09-05 15:40:00,38.85,38.97,38.85,38.97,251775.11128846937,14.5702,14.6152,14.5702,14.6152,251775.1113
2007-09-05 15:45:00,38.97,39.11,38.97,39.08,233391.8730176204,14.6152,14.6677,14.6152,14.6565,233391.873
2007-09-05 15:50:00,39.09,39.1,38.98,39.04,265213.1509601426,14.6602,14.664,14.619,14.6415,265213.151
2007-09-05 15:55:00,39.03,39.06,38.97,38.98,434639.95514059847,14.6377,14.649,14.6152,14.619,434639.9551
2007-09-06 09:30:00,39.16,39.34,39.11,39.24,237799.55002992923,14.6865,14.754,14.6677,14.7165,237799.55
2007-09-06 09:35:00,39.22,39.32,39.21,39.24,131692.78878239752,14.709,14.7465,14.7052,14.7165,131692.7888
2007-09-06 09:40:00,39.24,39.3,39.21,39.24,69662.79765795395,14.7165,14.739,14.7052,14.7165,69662.7977
2007-09-06 09:45:00,39.24,39.32,39.21,39.31,120512.3397755654,14.7165,14.7465,14.7052,14.7427,120512.3398
2007-09-06 09:50:00,39.31,39.32,39.24,39.25,85465.93231184165,14.7427,14.7465,14.7165,14.7202,85465.9323
2007-09-06 09:55:00,39.26,39.33,39.25,39.3,82993.33301225377,14.724,14.7502,14.7202,14.739,82993.333
2007-09-06 10:00:00,39.28,39.35,39.24,39.3,106429.27419965186,14.7315,14.7577,14.7165,14.739,106429.2742
2007-09-06 10:05:00,39.3,39.35,39.26,39.33,125672.54700948791,14.739,14.7577,14.724,14.7502,125672.547
2007-09-06 10:10:00,39.33,39.46,39.33,39.45,221566.398106548,14.7502,14.799,14.7502,14.7952,221566.3981
2007-09-06 10:15:00,39.46,39.47,39.36,39.43,148355.9579752723,14.799,14.8027,14.7615,14.7877,148355.958
2007-09-06 10:20:00,39.44,39.47,39.41,39.43,218018.75563322625,14.7915,14.8027,14.7802,14.7877,218018.7556
2007-09-06 10:25:00,39.42,39.46,39.42,39.45,104494.19648693092,14.784,14.799,14.784,14.7952,104494.1965
2007-09-06 10:30:00,39.45,39.53,39.43,39.51,143840.7766455901,14.7952,14.8252,14.7877,14.8177,143840.7766
2007-09-06 10:35:00,39.51,39.51,39.4,39.41,188885.08562503872,14.8177,14.8177,14.7765,14.7802,188885.0856
2007-09-06 10:40:00,39.41,39.45,39.39,39.4,51602.072339225146,14.7802,14.7952,14.7727,14.7765,51602.0723
2007-09-06 10:45:00,39.4,39.43,39.33,39.34,169641.81281520266,14.7765,14.7877,14.7502,14.754,169641.8128
2007-09-06 10:50:00,39.33,39.38,39.29,39.29,91056.15681525772,14.7502,14.769,14.7352,14.7352,91056.1568
2007-09-06 10:55:00,39.29,39.41,39.29,39.38,101376.57128310272,14.7352,14.7802,14.7352,14.769,101376.5713
2007-09-06 11:00:00,39.38,39.38,39.33,39.35,43539.24853622122,14.769,14.769,14.7502,14.7577,43539.2485
2007-09-06 11:05:00,39.36,39.36,39.26,39.26,41604.17082350027,14.7615,14.7615,14.724,14.724,41604.1708
2007-09-06 11:10:00,39.27,39.29,39.26,39.29,39776.59742815272,14.7277,14.7352,14.724,14.7352,39776.5974
2007-09-06 11:15:00,39.29,39.3,39.27,39.29,41174.153554006734,14.7352,14.739,14.7277,14.7352,41174.1536
2007-09-06 11:20:00,39.29,39.41,39.29,39.31,148355.9579752723,14.7352,14.7802,14.7352,14.7427,148355.958
2007-09-06 11:25:00,39.31,39.33,39.26,39.27,86863.48843769566,14.7427,14.7502,14.724,14.7277,86863.4884
2007-09-06 11:30:00,39.27,39.38,39.26,39.27,112879.533242055,14.7277,14.769,14.724,14.7277,112879.5332
2007-09-06 11:35:00,39.27,39.29,39.24,39.24,65255.12064564513,14.7277,14.7352,14.7165,14.7165,65255.1206
2007-09-06 11:40:00,39.24,39.3,39.24,39.27,79768.2034910522,14.7165,14.739,14.7165,14.7277,79768.2035
2007-09-06 11:45:00,39.27,39.27,39.21,39.21,100731.54537886244,14.7277,14.7277,14.7052,14.7052,100731.5454
2007-09-06 11:50:00,39.21,39.26,39.18,39.22,151258.5745443537,14.7052,14.724,14.694,14.709,151258.5745
2007-09-06 11:55:00,39.21,39.25,39.18,39.2,186412.48632545085,14.7052,14.7202,14.694,14.7015,186412.4863
2007-09-06 12:00:00,39.2,39.22,39.18,39.18,153301.15657444805,14.7015,14.709,14.694,14.694,153301.1566
2007-09-06 12:05:00,39.18,39.19,39.05,39.05,96968.89427079391,14.694,14.6977,14.6452,14.6452,96968.8943
2007-09-06 12:10:00,39.05,39.2,39.05,39.2,68265.24153209993,14.6452,14.7015,14.6452,14.7015,68265.2415
2007-09-06 12:15:00,39.2,39.28,39.19,39.23,79230.68190418527,14.7015,14.7315,14.6977,14.7127,79230.6819
2007-09-06 12:20:00,39.22,39.22,39.19,39.21,29671.19159505446,14.709,14.709,14.6977,14.7052,29671.1916
2007-09-06 12:25:00,39.21,39.22,39.18,39.19,23328.436870024703,14.7052,14.709,14.694,14.6977,23328.4369
2007-09-06 12:30:00,39.19,39.23,39.18,39.21,44506.78739258169,14.6977,14.7127,14.694,14.7052,44506.7874
2007-09-06 12:35:00,39.2,39.24,39.2,39.23,25908.54048698596,14.7015,14.7165,14.7015,14.7127,25908.5405
2007-09-06 12:40:00,39.24,39.24,39.14,39.15,71382.86673592812,14.7165,14.7165,14.679,14.6827,71382.8667
2007-09-06 12:45:00,39.14,39.16,39.08,39.11,47946.92554853003,14.679,14.6865,14.6565,14.6677,47946.9255
2007-09-06 12:50:00,39.11,39.14,39.07,39.08,93528.7561148456,14.6677,14.679,14.6527,14.6565,93528.7561
2007-09-06 12:55:00,39.08,39.16,39.08,39.15,56332.26230365412,14.6565,14.6865,14.6565,14.6827,56332.2623
2007-09-06 13:00:00,39.15,39.2,39.14,39.19,30208.71318192139,14.6827,14.7015,14.679,14.6977,30208.7132
2007-09-06 13:05:00,39.19,39.19,39.13,39.14,34293.877242110044,14.6977,14.6977,14.6752,14.679,34293.8772
2007-09-06 13:10:00,39.14,39.17,39.13,39.15,37088.98949381807,14.679,14.6902,14.6752,14.6827,37088.9895
2007-09-06 13:15:00,39.15,39.16,39.12,39.12,72565.41422703536,14.6827,14.6865,14.6715,14.6715,72565.4142
2007-09-06 13:20:00,39.12,39.21,39.11,39.19,54504.68890830656,14.6715,14.7052,14.6677,14.6977,54504.6889
2007-09-06 13:25:00,39.17,39.19,39.1,39.1,96538.87700130038,14.6902,14.6977,14.664,14.664,96538.877
2007-09-06 13:30:00,39.1,39.1,39.01,39.02,121694.88726667264,14.664,14.664,14.6302,14.634,121694.8873
2007-09-06 13:35:00,39.02,39.09,39.01,39.02,91701.18271949804,14.634,14.6602,14.6302,14.634,91701.1827
2007-09-06 13:40:00,39.03,39.04,39.0,39.03,44399.2830752083,14.6377,14.6415,14.6265,14.6377,44399.2831
2007-09-06 13:45:00,39.03,39.1,39.02,39.05,58912.365920615375,14.6377,14.664,14.634,14.6452,58912.3659
2007-09-06 13:50:00,39.06,39.09,39.04,39.09,26983.58366071981,14.649,14.6602,14.6415,14.6602,26983.5837
2007-09-06 13:55:00,39.08,39.1,39.05,39.09,77940.63009570465,14.6565,14.664,14.6452,14.6602,77940.6301
2007-09-06 14:00:00,39.1,39.1,39.04,39.05,63212.5386155508,14.664,14.664,14.6415,14.6452,63212.5386
2007-09-06 14:05:00,39.05,39.05,39.01,39.03,69770.30197532734,14.6452,14.6452,14.6302,14.6377,69770.302
2007-09-06 14:10:00,39.04,39.07,39.03,39.05,78370.6473651982,14.6415,14.6527,14.6377,14.6452,78370.6474
2007-09-06 14:15:00,39.05,39.11,39.04,39.1,104601.7008043043,14.6452,14.6677,14.6415,14.664,104601.7008
2007-09-06 14:20:00,39.1,39.13,39.07,39.13,106321.76988227847,14.664,14.6752,14.6527,14.6752,106321.7699
2007-09-06 14:25:00,39.12,39.14,39.1,39.11,83853.36755124087,14.6715,14.679,14.664,14.6677,83853.3676
2007-09-06 14:30:00,39.11,39.15,39.1,39.14,45259.31761419539,14.6677,14.6827,14.664,14.679,45259.3176
2007-09-06 14:35:00,39.13,39.18,39.13,39.17,44291.77875783492,14.6752,14.694,14.6752,14.6902,44291.7788
2007-09-06 14:40:00,39.17,39.22,39.17,39.21,48699.45577014373,14.6902,14.709,14.6902,14.7052,48699.4558
2007-09-06 14:45:00,39.21,39.22,39.2,39.2,35368.9204158439,14.7052,14.709,14.7015,14.7015,35368.9204
2007-09-06 14:50:00,39.21,39.21,39.16,39.19,58052.33138162829,14.7052,14.7052,14.6865,14.6977,58052.3314
2007-09-06 14:55:00,39.19,39.21,39.17,39.21,59342.38319010892,14.6977,14.7052,14.6902,14.7052,59342.3832
2007-09-06 15:00:00,39.21,39.24,39.18,39.19,57299.80116001459,14.7052,14.7165,14.694,14.6977,57299.8012
2007-09-06 15:05:00,39.19,39.24,39.19,39.21,98258.94607927457,14.6977,14.7165,14.6977,14.7052,98258.9461
2007-09-06 15:10:00,39.2,39.24,39.18,39.22,110299.42962509376,14.7015,14.7165,14.694,14.709,110299.4296
2007-09-06 15:15:00,39.21,39.22,39.14,39.16,64395.08610665805,14.7052,14.709,14.679,14.6865,64395.0861
2007-09-06 15:20:00,39.15,39.22,39.11,39.22,139003.08236378775,14.6827,14.709,14.6677,14.709,139003.0824
2007-09-06 15:25:00,39.22,39.24,39.2,39.24,56762.27957314767,14.709,14.7165,14.7015,14.7165,56762.2796
2007-09-06 15:30:00,39.24,39.27,39.23,39.26,81380.76825165299,14.7165,14.7277,14.7127,14.724,81380.7683
2007-09-06 15:35:00,39.25,39.28,39.23,39.24,100301.52810936888,14.7202,14.7315,14.7127,14.7165,100301.5281
2007-09-06 15:40:00,39.24,39.31,39.24,39.31,197162.91806278945,14.7165,14.7427,14.7165,14.7427,197162.9181
2007-09-06 15:45:00,39.31,39.32,39.24,39.28,192647.7367331072,14.7427,14.7465,14.7165,14.7315,192647.7367
2007-09-06 15:50:00,39.27,39.3,39.24,39.28,128790.1722133161,14.7277,14.739,14.7165,14.7315,128790.1722
2007-09-06 15:55:00,39.28,39.34,39.25,39.34,263708.0905169152,14.7315,14.754,14.7202,14.754,263708.0905
2007-09-07 09:30:00,38.72,39.11,38.71,38.95,265965.68118175626,14.5215,14.6677,14.5177,14.6077,265965.6812
2007-09-07 09:35:00,38.95,39.02,38.89,39.02,178887.18410931385,14.6077,14.634,14.5852,14.634,178887.1841
2007-09-07 09:40:00,39.0,39.11,38.93,39.1,126425.0772311016,14.6265,14.6677,14.6002,14.664,126425.0772
2007-09-07 09:45:00,39.08,39.09,38.93,39.01,191680.1978767468,14.6565,14.6602,14.6002,14.6302,191680.1979
2007-09-07 09:50:00,39.01,39.09,38.96,39.01,75468.03079611679,14.6302,14.6602,14.6115,14.6302,75468.0308
2007-09-07 09:55:00,39.01,39.06,38.94,38.94,62137.49544181695,14.6302,14.649,14.604,14.604,62137.4954
2007-09-07 10:00:00,38.94,39.02,38.91,38.94,107181.80442126557,14.604,14.634,14.5927,14.604,107181.8044
2007-09-07 10:05:00,38.93,38.96,38.86,38.94,142658.22915448286,14.6002,14.6115,14.574,14.604,142658.2292
2007-09-07 10:10:00,38.94,38.98,38.8,38.81,177919.64525295337,14.604,14.619,14.5515,14.5552,177919.6453
2007-09-07 10:15:00,38.81,38.83,38.76,38.78,72995.43149652891,14.5552,14.5627,14.5365,14.544,72995.4315
2007-09-07 10:20:00,38.79,38.84,38.76,38.78,118039.74047597752,14.5477,14.5665,14.5365,14.544,118039.7405
2007-09-07 10:25:00,38.77,38.81,38.74,38.78,83315.84596437393,14.5402,14.5552,14.529,14.544,83315.846
2007-09-07 10:30:00,38.77,38.77,38.63,38.65,138680.5694116676,14.5402,14.5402,14.4877,14.4952,138680.5694
2007-09-07 10:35:00,38.64,38.67,38.57,38.65,162116.51059906566,14.4915,14.5027,14.4652,14.4952,162116.5106
2007-09-07 10:40:00,38.65,38.71,38.62,38.67,145668.35004093766,14.4952,14.5177,14.484,14.5027,145668.35
2007-09-07 10:45:00,38.67,38.69,38.58,38.6,124597.50383575405,14.5027,14.5102,14.469,14.4765,124597.5038
2007-09-07 10:50:00,38.6,38.64,38.58,38.61,99441.4935703818,14.4765,14.4915,14.469,14.4802,99441.4936
2007-09-07 10:55:00,38.61,38.64,38.6,38.64,84713.40209022794,14.4802,14.4915,14.4765,14.4915,84713.4021
2007-09-07 11:00:00,38.64,38.7,38.63,38.67,83315.84596437393,14.4915,14.514,14.4877,14.5027,83315.846
2007-09-07 11:05:00,38.67,38.68,38.62,38.62,118577.26206284446,14.5027,14.5065,14.484,14.484,118577.2621
2007-09-07 11:10:00,38.61,38.62,38.54,38.55,166524.18761137448,14.4802,14.484,14.454,14.4577,166524.1876
2007-09-07 11:15:00,38.55,38.56,38.52,38.54,80198.22076054575,14.4577,14.4615,14.4465,14.454,80198.2208
2007-09-07 11:20:00,38.54,38.55,38.47,38.47,141368.17734600222,14.454,14.4577,14.4277,14.4277,141368.1773
2007-09-07 11:25:00,38.48,38.5,38.43,38.44,183079.8524868759,14.4314,14.439,14.4127,14.4164,183079.8525
2007-09-07 11:30:00,38.43,38.5,38.42,38.45,121372.37431455248,14.4127,14.439,14.4089,14.4202,121372.3743
2007-09-07 11:35:00,38.45,38.5,38.44,38.45,137928.03919005388,14.4202,14.439,14.4164,14.4202,137928.0392
2007-09-07 11:40:00,38.45,38.51,38.44,38.5,150398.54000536664,14.4202,14.4427,14.4164,14.439,150398.54
2007-09-07 11:45:00,38.5,38.56,38.49,38.52,189745.1201640258,14.439,14.4615,14.4352,14.4465,189745.1202
2007-09-07 11:50:00,38.52,38.55,38.49,38.52,93098.73884535204,14.4465,14.4577,14.4352,14.4465,93098.7388
2007-09-07 11:55:00,38.52,38.59,38.51,38.59,90411.1309110174,14.4465,14.4727,14.4427,14.4727,90411.1309
2007-09-07 12:00:00,38.58,38.59,38.53,38.53,65577.63359776529,14.469,14.4727,14.4502,14.4502,65577.6336
2007-09-07 12:05:00,38.53,38.59,38.53,38.53,89551.09637203031,14.4502,14.4727,14.4502,14.4502,89551.0964
2007-09-07 12:10:00,38.53,38.57,38.51,38.56,119222.28796708476,14.4502,14.4652,14.4427,14.4615,119222.288
2007-09-07 12:15:00,38.55,38.55,38.48,38.51,122017.4002187928,14.4577,14.4577,14.4314,14.4427,122017.4002
2007-09-07 12:20:00,38.51,38.6,38.49,38.58,107719.3260081325,14.4427,14.4765,14.4352,14.469,107719.326
2007-09-07 12:25:00,38.58,38.61,38.53,38.6,81380.76825165299,14.469,14.4802,14.4502,14.4765,81380.7683
2007-09-07 12:30:00,38.6,38.69,38.6,38.68,86110.95821608197,14.4765,14.5102,14.4765,14.5065,86110.9582
2007-09-07 12:35:00,38.68,38.7,38.62,38.62,44506.78739258169,14.5065,14.514,14.484,14.484,44506.7874
2007-09-07 12:40:00,38.62,38.66,38.53,38.53,45796.83920106232,14.484,14.499,14.4502,14.4502,45796.8392
2007-09-07 12:45:00,38.54,38.56,38.51,38.53,58482.34865112184,14.454,14.4615,14.4427,14.4502,58482.3487
2007-09-07 12:50:00,38.52,38.57,38.51,38.56,51602.072339225146,14.4465,14.4652,14.4427,14.4615,51602.0723
2007-09-07 12:55:00,38.56,38.65,38.56,38.64,59987.409094349234,14.4615,14.4952,14.4615,14.4915,59987.4091
2007-09-07 13:00:00,38.64,38.68,38.64,38.64,65900.14654988545,14.4915,14.5065,14.4915,14.4915,65900.1465
2007-09-07 13:05:00,38.64,38.74,38.63,38.73,67082.69404099269,14.4915,14.529,14.4877,14.5252,67082.694
2007-09-07 13:10:00,38.73,38.76,38.7,38.71,52462.10687821223,14.5252,14.5365,14.514,14.5177,52462.1069
2007-09-07 13:15:00,38.71,38.71,38.63,38.67,51817.08097397192,14.5177,14.5177,14.4877,14.5027,51817.081
2007-09-07 13:20:00,38.66,38.7,38.61,38.63,43754.25717096799,14.499,14.514,14.4802,14.4877,43754.2572
2007-09-07 13:25:00,38.63,38.65,38.6,38.6,29993.704547174617,14.4877,14.4952,14.4765,14.4765,29993.7045
2007-09-07 13:30:00,38.59,38.61,38.57,38.6,58374.84433374845,14.4727,14.4802,14.4652,14.4765,58374.8443
2007-09-07 13:35:00,38.6,38.6,38.49,38.49,65147.61632827175,14.4765,14.4765,14.4352,14.4352,65147.6163
2007-09-07 13:40:00,38.5,38.56,38.45,38.46,91486.17408475126,14.439,14.4615,14.4202,14.4239,91486.1741
2007-09-07 13:45:00,38.46,38.48,38.44,38.47,65792.64223251207,14.4239,14.4314,14.4164,14.4277,65792.6422
2007-09-07 13:50:00,38.47,38.49,38.44,38.45,36873.9808590713,14.4277,14.4352,14.4164,14.4202,36873.9809
2007-09-07 13:55:00,38.45,38.46,38.41,38.43,64180.07747191128,14.4202,14.4239,14.4052,14.4127,64180.0775
2007-09-07 14:00:00,38.42,38.46,38.36,38.44,124382.49520100727,14.4089,14.4239,14.3864,14.4164,124382.4952
2007-09-07 14:05:00,38.44,38.44,38.38,38.39,111804.49006832116,14.4164,14.4164,14.3939,14.3977,111804.4901
2007-09-07 14:10:00,38.39,38.45,38.38,38.44,76973.09123934418,14.3977,14.4202,14.3939,14.4164,76973.0912
2007-09-07 14:15:00,38.44,38.52,38.41,38.52,81165.75961690622,14.4164,14.4465,14.4052,14.4465,81165.7596
2007-09-07 14:20:00,38.52,38.53,38.44,38.48,64287.58178928466,14.4465,14.4502,14.4164,14.4314,64287.5818
2007-09-07 14:25:00,38.47,38.5,38.44,38.5,54504.68890830656,14.4277,14.439,14.4164,14.439,54504.6889
2007-09-07 14:30:00,38.5,38.5,38.42,38.45,89013.57478516338,14.439,14.439,14.4089,14.4202,89013.5748
2007-09-07 14:35:00,38.45,38.53,38.44,38.53,55902.24503416058,14.4202,14.4502,14.4164,14.4502,55902.245
2007-09-07 14:40:00,38.52,38.56,38.52,38.55,47839.42123115664,14.4465,14.4615,14.4465,14.4577,47839.4212
2007-09-07 14:45:00,38.56,38.57,38.46,38.48,92238.70430636496,14.4615,14.4652,14.4239,14.4314,92238.7043
2007-09-07 14:50:00,38.48,38.48,38.42,38.42,72135.39695754182,14.4314,14.4314,14.4089,14.4089,72135.397
2007-09-07 14:55:00,38.42,38.43,38.27,38.31,195980.37057168217,14.4089,14.4127,14.3527,14.3677,195980.3706
2007-09-07 15:00:00,38.32,38.38,38.31,38.38,80520.73371266591,14.3714,14.3939,14.3677,14.3939,80520.7337
2007-09-07 15:05:00,38.37,38.45,38.37,38.44,106429.27419965186,14.3902,14.4202,14.3902,14.4164,106429.2742
2007-09-07 15:10:00,38.44,38.48,38.41,38.45,85573.43662921504,14.4164,14.4314,14.4052,14.4202,85573.4366
2007-09-07 15:15:00,38.45,38.47,38.43,38.44,88261.04456354967,14.4202,14.4277,14.4127,14.4164,88261.0446
2007-09-07 15:20:00,38.44,38.59,38.26,38.28,172651.9337016575,14.4164,14.4727,14.3489,14.3564,172651.9337
2007-09-07 15:25:00,38.28,38.32,38.18,38.2,229091.70032268492,14.3564,14.3714,14.3189,14.3264,229091.7003
2007-09-07 15:30:00,38.2,38.25,38.19,38.21,291121.69144712854,14.3264,14.3452,14.3227,14.3302,291121.6914
2007-09-07 15:35:00,38.21,38.34,38.19,38.34,311224.99879595166,14.3302,14.3789,14.3227,14.3789,311224.9988
2007-09-07 15:40:00,38.34,38.44,38.31,38.43,539564.168897023,14.3789,14.4164,14.3677,14.4127,539564.1689
2007-09-07 15:45:00,38.43,38.46,38.37,38.43,369707.3474470735,14.4127,14.4239,14.3902,14.4127,369707.3474
2007-09-07 15:50:00,38.43,38.53,38.42,38.49,404646.25059342384,14.4127,14.4502,14.4089,14.4352,404646.2506
2007-09-07 15:55:00,38.49,38.55,38.41,38.42,428297.2004155687,14.4352,14.4577,14.4052,14.4089,428297.2004
2007-09-10 09:30:00,38.62,38.65,38.46,38.58,148355.9579752723,14.484,14.4952,14.4239,14.469,148355.958
2007-09-10 09:35:00,38.57,38.57,38.46,38.54,94388.79065383266,14.4652,14.4652,14.4239,14.454,94388.7907
2007-09-10 09:40:00,38.51,38.64,38.51,38.56,108901.87349923974,14.4427,14.4915,14.4427,14.4615,108901.8735
2007-09-10 09:45:00,38.57,38.6,38.51,38.59,134702.9096688523,14.4652,14.4765,14.4427,14.4727,134702.9097
2007-09-10 09:50:00,38.58,38.6,38.52,38.52,87508.51434193598,14.469,14.4765,14.4465,14.4465,87508.5143
2007-09-10 09:55:00,38.51,38.58,38.45,38.46,136745.49169894663,14.4427,14.469,14.4202,14.4239,136745.4917
2007-09-10 10:00:00,38.46,38.49,38.44,38.46,109761.90803822684,14.4239,14.4352,14.4164,14.4239,109761.908
2007-09-10 10:05:00,38.47,38.57,38.46,38.47,74070.47467026276,14.4277,14.4652,14.4239,14.4277,74070.4747
2007-09-10 10:10:00,38.47,38.52,38.45,38.49,106966.7957865188,14.4277,14.4465,14.4202,14.4352,106966.7958
2007-09-10 10:15:00,38.49,38.57,38.48,38.56,70307.82356219426,14.4352,14.4652,14.4314,14.4615,70307.8236
2007-09-10 10:20:00,38.56,38.6,38.55,38.59,118792.27069759124,14.4615,14.4765,14.4577,14.4727,118792.2707
2007-09-10 10:25:00,38.59,38.6,38.37,38.37,213181.06135142388,14.4727,14.4765,14.3902,14.3902,213181.0614
2007-09-10 10:30:00,38.36,38.39,38.26,38.3,268115.767529224,14.3864,14.3977,14.3489,14.3639,268115.7675
2007-09-10 10:35:00,38.3,38.35,38.19,38.22,183617.37407374283,14.3639,14.3827,14.3227,14.3339,183617.3741
2007-09-10 10:40:00,38.22,38.28,38.19,38.26,185444.9474690904,14.3339,14.3564,14.3227,14.3489,185444.9475
2007-09-10 10:45:00,38.26,38.3,38.17,38.23,171576.89052792362,14.3489,14.3639,14.3152,14.3377,171576.8905
2007-09-10 10:50:00,38.22,38.26,38.19,38.21,86648.47980294889,14.3339,14.3489,14.3227,14.3302,86648.4798
2007-09-10 10:55:00,38.2,38.3,38.19,38.25,105139.22239117124,14.3264,14.3639,14.3227,14.3452,105139.2224
2007-09-10 11:00:00,38.25,38.31,38.23,38.25,138680.5694116676,14.3452,14.3677,14.3377,14.3452,138680.5694
2007-09-10 11:05:00,38.25,38.3,38.22,38.22,71597.8753706749,14.3452,14.3639,14.3339,14.3339,71597.8754
2007-09-10 11:10:00,38.22,38.26,38.16,38.2,111911.99438569452,14.3339,14.3489,14.3114,14.3264,111911.9944
2007-09-10 11:15:00,38.21,38.24,38.11,38.17,155666.25155666252,14.3302,14.3414,14.2927,14.3152,155666.2516
2007-09-10 11:20:00,38.16,38.19,38.14,38.19,108256.84759499942,14.3114,14.3227,14.3039,14.3227,108256.8476
2007-09-10 11:25:00,38.19,38.29,38.19,38.26,73425.44876602245,14.3227,14.3602,14.3227,14.3489,73425.4488
2007-09-10 11:30:00,38.26,38.27,38.15,38.15,121694.88726667264,14.3489,14.3527,14.3077,14.3077,121694.8873
2007-09-10 11:35:00,38.15,38.27,38.11,38.22,186197.47769070408,14.3077,14.3527,14.2927,14.3339,186197.4777
2007-09-10 11:40:00,38.22,38.28,38.22,38.23,108579.36054711958,14.3339,14.3564,14.3339,14.3377,108579.3605
2007-09-10 11:45:00,38.23,38.26,38.19,38.25,106644.28283439863,14.3377,14.3489,14.3227,14.3452,106644.2828
2007-09-10 11:50:00,38.25,38.26,38.18,38.24,72887.92717915552,14.3452,14.3489,14.3189,14.3414,72887.9272
2007-09-10 11:55:00,38.24,38.26,38.2,38.26,63642.55588504435,14.3414,14.3489,14.3264,14.3489,63642.5559
2007-09-10 12:00:00,38.25,38.27,38.23,38.23,62029.99112444357,14.3452,14.3527,14.3377,14.3377,62029.9911
2007-09-10 12:05:00,38.23,38.27,38.19,38.19,52032.08960871869,14.3377,14.3527,14.3227,14.3227,52032.0896
2007-09-10 12:10:00,38.19,38.19,38.13,38.14,124705.00815312743,14.3227,14.3227,14.3002,14.3039,124705.0082
2007-09-10 12:15:00,38.15,38.19,38.13,38.14,111589.4814335744,14.3077,14.3227,14.3002,14.3039,111589.4814
2007-09-10 12:20:00,38.14,38.24,38.14,38.23,65470.12928039191,14.3039,14.3414,14.3039,14.3377,65470.1293
2007-09-10 12:25:00,38.22,38.26,38.21,38.21,70307.82356219426,14.3339,14.3489,14.3302,14.3302,70307.8236
2007-09-10 12:30:00,38.21,38.26,38.19,38.2,79768.2034910522,14.3302,14.3489,14.3227,14.3264,79768.2035
2007-09-10 12:35:00,38.19,38.22,38.18,38.2,59987.409094349234,14.3227,14.3339,14.3189,14.3264,59987.4091
2007-09-10 12:40:00,38.21,38.21,38.18,38.21,39991.60606289949,14.3302,14.3302,14.3189,14.3302,39991.6061
2007-09-10 12:45:00,38.21,38.24,38.19,38.21,62460.0083939371,14.3302,14.3414,14.3227,14.3302,62460.0084
2007-09-10 12:50:00,38.22,38.23,38.14,38.17,96108.85973180684,14.3339,14.3377,14.3039,14.3152,96108.8597
2007-09-10 12:55:00,38.16,38.2,38.16,38.19,59234.878872735535,14.3114,14.3264,14.3114,14.3227,59234.8789
2007-09-10 13:00:00,38.18,38.18,38.12,38.16,151151.07022698032,14.3189,14.3189,14.2964,14.3114,151151.0702
2007-09-10 13:05:00,38.15,38.21,38.15,38.21,38379.04130229871,14.3077,14.3302,14.3077,14.3302,38379.0413
2007-09-10 13:10:00,38.2,38.21,38.14,38.18,109331.89076873328,14.3264,14.3302,14.3039,14.3189,109331.8908
2007-09-10 13:15:00,38.18,38.23,38.18,38.22,66330.163819379,14.3189,14.3377,14.3189,14.3339,66330.1638
2007-09-10 13:20:00,38.22,38.26,38.19,38.24,76328.06533510386,14.3339,14.3489,14.3227,14.3414,76328.0653
2007-09-10 13:25:00,38.23,38.25,38.2,38.25,35691.43336796406,14.3377,14.3452,14.3264,14.3452,35691.4334
2007-09-10 13:30:00,38.24,38.33,38.23,38.33,69447.78902320718,14.3414,14.3752,14.3377,14.3752,69447.789
2007-09-10 13:35:00,38.34,38.35,38.25,38.26,108686.86486449296,14.3789,14.3827,14.3452,14.3489,108686.8649
2007-09-10 13:40:00,38.25,38.28,38.23,38.28,38701.55425441886,14.3452,14.3564,14.3377,14.3564,38701.5543
2007-09-10 13:45:00,38.27,38.28,38.23,38.25,51387.06370447837,14.3527,14.3564,14.3377,14.3452,51387.0637
2007-09-10 13:50:00,38.25,38.29,38.2,38.22,79230.68190418527,14.3452,14.3602,14.3264,14.3339,79230.6819
2007-09-10 13:55:00,38.22,38.22,38.14,38.17,92131.19998899156,14.3339,14.3339,14.3039,14.3152,92131.2
2007-09-10 14:00:00,38.17,38.19,38.09,38.1,90196.12227627062,14.3152,14.3227,14.2852,14.2889,90196.1223
2007-09-10 14:05:00,38.1,38.18,38.09,38.13,108794.36918186636,14.2889,14.3189,14.2852,14.3002,108794.3692
2007-09-10 14:10:00,38.13,38.21,38.12,38.21,83100.83732962716,14.3002,14.3302,14.2964,14.3302,83100.8373
2007-09-10 14:15:00,38.2,38.26,38.18,38.22,117932.23615860414,14.3264,14.3489,14.3189,14.3339,117932.2362
2007-09-10 14:20:00,38.22,38.28,38.21,38.28,74715.50057450308,14.3339,14.3564,14.3302,14.3564,74715.5006
2007-09-10 14:25:00,38.27,38.34,38.23,38.31,116212.16708062997,14.3527,14.3789,14.3377,14.3677,116212.1671
2007-09-10 14:30:00,38.31,38.34,38.31,38.32,50634.533482864674,14.3677,14.3789,14.3677,14.3714,50634.5335
2007-09-10 14:35:00,38.32,38.32,38.25,38.27,56332.26230365412,14.3714,14.3714,14.3452,14.3527,56332.2623
2007-09-10 14:40:00,38.27,38.27,38.2,38.21,59772.40045960246,14.3527,14.3527,14.3264,14.3302,59772.4005
2007-09-10 14:45:00,38.21,38.28,38.21,38.22,90518.63522839078,14.3302,14.3564,14.3302,14.3339,90518.6352
2007-09-10 14:50:00,38.22,38.23,38.14,38.19,97183.9029055407,14.3339,14.3377,14.3039,14.3227,97183.9029
2007-09-10 14:55:00,38.19,38.22,38.18,38.21,74930.50920924985,14.3227,14.3339,14.3189,14.3302,74930.5092
2007-09-10 15:00:00,38.21,38.22,38.17,38.19,100624.04106148904,14.3302,14.3339,14.3152,14.3227,100624.0411
2007-09-10 15:05:00,38.19,38.36,38.18,38.36,98366.45039664794,14.3227,14.3864,14.3189,14.3864,98366.4504
2007-09-10 15:10:00,38.36,38.36,38.31,38.32,75468.03079611679,14.3864,14.3864,14.3677,14.3714,75468.0308
2007-09-10 15:15:00,38.31,38.42,38.31,38.39,115352.13254164287,14.3677,14.4089,14.3677,14.3977,115352.1325
2007-09-10 15:20:00,38.4,38.49,38.39,38.44,168674.2739588422,14.4014,14.4352,14.3977,14.4164,168674.274
2007-09-10 15:25:00,38.44,38.56,38.44,38.48,237692.04571255585,14.4164,14.4615,14.4164,14.4314,237692.0457
2007-09-10 15:30:00,38.48,38.53,38.46,38.52,148570.96661001907,14.4314,14.4502,14.4239,14.4465,148570.9666
2007-09-10 15:35:00,38.51,38.55,38.49,38.52,136315.4744294531,14.4427,14.4577,14.4352,14.4465,136315.4744
2007-09-10 15:40:00,38.51,38.51,38.46,38.49,135132.92693834586,14.4427,14.4427,14.4239,14.4352,135132.9269
2007-09-10 15:45:00,38.48,38.49,38.43,38.44,129005.18084806288,14.4314,14.4352,14.4127,14.4164,129005.1808
2007-09-10 15:50:00,38.44,38.47,38.38,38.41,190497.6503856395,14.4164,14.4277,14.3939,14.4052,190497.6504
2007-09-10 15:55:00,38.4,38.46,38.37,38.37,277038.625871215,14.4014,14.4239,14.3902,14.3902,277038.6259
2007-09-11 09:30:00,38.4,38.68,38.4,38.63,114814.61095477596,14.4014,14.5065,14.4014,14.4877,114814.611
2007-09-11 09:35:00,38.61,38.65,38.6,38.61,59342.38319010892,14.4802,14.4952,14.4765,14.4802,59342.3832
2007-09-11 09:40:00,38.61,38.66,38.57,38.59,132337.81468663784,14.4802,14.499,14.4652,14.4727,132337.8147
2007-09-11 09:45:00,38.59,38.65,38.58,38.62,63427.547250297575,14.4727,14.4952,14.469,14.484,63427.5473
2007-09-11 09:50:00,38.62,38.7,38.6,38.7,55902.24503416058,14.484,14.514,14.4765,14.514,55902.245
2007-09-11 09:55:00,38.69,38.79,38.69,38.76,65792.64223251207,14.5102,14.5477,14.5102,14.5365,65792.6422
2007-09-11 10:00:00,38.76,38.77,38.67,38.67,102881.63172633012,14.5365,14.5402,14.5027,14.5027,102881.6317
2007-09-11 10:05:00,38.68,38.71,38.65,38.71,123307.45202727342,14.5065,14.5177,14.4952,14.5177,123307.452
2007-09-11 10:10:00,38.71,38.71,38.66,38.7,89766.10500677708,14.5177,14.5177,14.499,14.514,89766.105
2007-09-11 10:15:00,38.7,38.75,38.68,38.75,67942.72857997978,14.514,14.5327,14.5065,14.5327,67942.7286
2007-09-11 10:20:00,38.76,38.82,38.74,38.79,129112.68516543624,14.5365,14.559,14.529,14.5477,129112.6852
2007-09-11 10:25:00,38.78,38.85,38.78,38.84,152333.61771808757,14.544,14.5702,14.544,14.5665,152333.6177
2007-09-11 10:30:00,38.84,38.91,38.84,38.91,153623.6695265682,14.5665,14.5927,14.5665,14.5927,153623.6695
2007-09-11 10:35:00,38.91,38.98,38.91,38.94,145453.34140619088,14.5927,14.619,14.5927,14.604,145453.3414
2007-09-11 10:40:00,38.93,39.02,38.93,39.0,159321.39834735764,14.6002,14.634,14.6002,14.6265,159321.3983
2007-09-11 10:45:00,39.0,39.0,38.93,38.97,101054.05833098256,14.6265,14.6265,14.6002,14.6152,101054.0583
2007-09-11 10:50:00,38.98,38.99,38.95,38.98,144915.81981932395,14.619,14.6227,14.6077,14.619,144915.8198
2007-09-11 10:55:00,38.98,39.0,38.96,38.97,76328.06533510386,14.619,14.6265,14.6115,14.6152,76328.0653
2007-09-11 11:00:00,38.97,39.0,38.95,38.98,137498.02192056034,14.6152,14.6265,14.6077,14.619,137498.0219
2007-09-11 11:05:00,38.98,38.98,38.89,38.95,121587.38294929924,14.619,14.619,14.5852,14.6077,121587.3829
2007-09-11 11:10:00,38.94,38.97,38.88,38.95,159643.9112994778,14.604,14.6152,14.5815,14.6077,159643.9113
2007-09-11 11:15:00,38.96,38.98,38.93,38.98,120404.835458192,14.6115,14.619,14.6002,14.619,120404.8355
2007-09-11 11:20:00,38.98,39.0,38.94,38.96,88798.5661504166,14.619,14.6265,14.604,14.6115,88798.5662
2007-09-11 11:25:00,38.96,38.97,38.9,38.93,101269.06696572936,14.6115,14.6152,14.589,14.6002,101269.067
2007-09-11 11:30:00,38.93,38.99,38.92,38.92,85250.92367709488,14.6002,14.6227,14.5965,14.5965,85250.9237
2007-09-11 11:35:00,38.92,38.95,38.87,38.89,103956.674900064,14.5965,14.6077,14.5777,14.5852,103956.6749
2007-09-11 11:40:00,38.89,38.89,38.84,38.84,158891.3810778641,14.5852,14.5852,14.5665,14.5665,158891.3811
2007-09-11 11:45:00,38.84,38.89,38.83,38.89,121694.88726667264,14.5665,14.5852,14.5627,14.5852,121694.8873
2007-09-11 11:50:00,38.88,38.9,38.82,38.83,65040.11201089836,14.5815,14.589,14.559,14.5627,65040.112
2007-09-11 11:55:00,38.83,38.88,38.83,38.87,57837.32274688152,14.5627,14.5815,14.5627,14.5777,57837.3227
2007-09-11 12:00:00,38.87,38.87,38.81,38.87,121694.88726667264,14.5777,14.5777,14.5552,14.5777,121694.8873
2007-09-11 12:05:00,38.85,38.87,38.81,38.84,95356.32951019314,14.5702,14.5777,14.5552,14.5665,95356.3295
2007-09-11 12:10:00,38.84,38.88,38.84,38.84,56869.783890521045,14.5665,14.5815,14.5665,14.5665,56869.7839
2007-09-11 12:15:00,38.85,38.92,38.84,38.92,49344.48167438405,14.5702,14.5965,14.5665,14.5965,49344.4817
2007-09-11 12:20:00,38.92,38.95,38.91,38.93,45259.31761419539,14.5965,14.6077,14.5927,14.6002,45259.3176
2007-09-11 12:25:00,38.93,38.95,38.92,38.92,33541.347020496345,14.6002,14.6077,14.5965,14.5965,33541.347
2007-09-11 12:30:00,38.92,38.93,38.89,38.93,37196.49381119146,14.5965,14.6002,14.5852,14.6002,37196.4938
2007-09-11 12:35:00,38.92,39.0,38.92,38.99,67405.20699311285,14.5965,14.6265,14.5965,14.6227,67405.207
2007-09-11 12:40:00,38.99,39.03,38.99,39.01,51279.55938710499,14.6227,14.6377,14.6227,14.6302,51279.5594
2007-09-11 12:45:00,39.02,39.04,39.01,39.03,88906.07046778999,14.634,14.6415,14.6302,14.6377,88906.0705
2007-09-11 12:50:00,39.03,39.04,38.99,39.01,90411.1309110174,14.6377,14.6415,14.6227,14.6302,90411.1309
2007-09-11 12:55:00,39.01,39.03,38.98,39.02,72995.43149652891,14.6302,14.6377,14.619,14.634,72995.4315
2007-09-11 13:00:00,39.02,39.04,38.99,39.0,85143.41935972149,14.634,14.6415,14.6227,14.6265,85143.4194
2007-09-11 13:05:00,39.0,39.0,38.94,38.98,90626.13954576416,14.6265,14.6265,14.604,14.619,90626.1395
2007-09-11 13:10:00,38.97,38.99,38.97,38.98,34078.86860736328,14.6152,14.6227,14.6152,14.619,34078.8686
2007-09-11 13:15:00,38.98,38.99,38.92,38.95,72242.9012749152,14.619,14.6227,14.5965,14.6077,72242.9013
2007-09-11 13:20:00,38.95,38.98,38.92,38.96,70630.33651431442,14.6077,14.619,14.5965,14.6115,70630.3365
2007-09-11 13:25:00,38.96,38.98,38.9,38.98,77940.63009570465,14.6115,14.619,14.589,14.619,77940.6301
2007-09-11 13:30:00,38.98,39.05,38.97,39.02,74930.50920924985,14.619,14.6452,14.6152,14.634,74930.5092
2007-09-11 13:35:00,39.02,39.04,38.98,38.99,75790.54374823693,14.634,14.6415,14.619,14.6227,75790.5437
2007-09-11 13:40:00,38.99,38.99,38.94,38.96,88906.07046778999,14.6227,14.6227,14.604,14.6115,88906.0705
2007-09-11 13:45:00,38.96,39.0,38.94,38.96,68587.75448422009,14.6115,14.6265,14.604,14.6115,68587.7545
2007-09-11 13:50:00,38.96,38.98,38.95,38.98,65362.62496301852,14.6115,14.619,14.6077,14.619,65362.625
2007-09-11 13:55:00,38.97,38.98,38.92,38.93,103096.6403610769,14.6152,14.619,14.5965,14.6002,103096.6404
2007-09-11 14:00:00,38.93,38.99,38.93,38.98,82133.2984732667,14.6002,14.6227,14.6002,14.619,82133.2985
2007-09-11 14:05:00,38.98,38.99,38.95,38.99,81595.77688639976,14.619,14.6227,14.6077,14.6227,81595.7769
2007-09-11 14:10:00,39.0,39.02,38.99,39.02,34831.39882897698,14.6265,14.634,14.6227,14.634,34831.3988
2007-09-11 14:15:00,39.01,39.06,39.01,39.04,96968.89427079391,14.6302,14.649,14.6302,14.6415,96968.8943
2007-09-11 14:20:00,39.03,39.05,39.03,39.04,25371.01890011903,14.6377,14.6452,14.6377,14.6415,25371.0189
2007-09-11 14:25:00,39.04,39.07,39.03,39.06,90948.65249788432,14.6415,14.6527,14.6377,14.649,90948.6525
2007-09-11 14:30:00,39.06,39.07,38.95,38.95,102774.12740895676,14.649,14.6527,14.6077,14.6077,102774.1274
2007-09-11 14:35:00,38.96,38.96,38.91,38.94,133627.86649511845,14.6115,14.6115,14.5927,14.604,133627.8665
2007-09-11 14:40:00,38.94,38.99,38.94,38.98,147173.41048416507,14.604,14.6227,14.604,14.619,147173.4105
2007-09-11 14:45:00,38.98,38.99,38.93,38.94,101054.05833098256,14.619,14.6227,14.6002,14.604,101054.0583
2007-09-11 14:50:00,38.93,38.94,38.89,38.91,57622.31411213475,14.6002,14.604,14.5852,14.5927,57622.3141
2007-09-11 14:55:00,38.91,38.95,38.89,38.93,92991.23452797864,14.5927,14.6077,14.5852,14.6002,92991.2345
2007-09-11 15:00:00,38.93,38.95,38.89,38.91,84605.89777285456,14.6002,14.6077,14.5852,14.5927,84605.8978
2007-09-11 15:05:00,38.91,38.96,38.9,38.95,80305.72507791914,14.5927,14.6115,14.589,14.6077,80305.7251
2007-09-11 15:10:00,38.96,39.02,38.96,39.01,92991.23452797864,14.6115,14.634,14.6115,14.6302,92991.2345
2007-09-11 15:15:00,39.01,39.05,39.0,39.0,85788.44526396181,14.6302,14.6452,14.6265,14.6265,85788.4453
2007-09-11 15:20:00,39.01,39.01,38.94,38.95,73962.97035288937,14.6302,14.6302,14.604,14.6077,73962.9704
2007-09-11 15:25:00,38.95,38.96,38.94,38.95,65577.63359776529,14.6077,14.6115,14.604,14.6077,65577.6336
2007-09-11 15:30:00,38.94,39.0,38.92,38.99,116104.66276325658,14.604,14.6265,14.5965,14.6227,116104.6628
2007-09-11 15:35:00,38.99,38.99,38.89,38.91,129327.69380018304,14.6227,14.6227,14.5852,14.5927,129327.6938
2007-09-11 15:40:00,38.91,38.92,38.82,38.84,198022.9526017765,14.5927,14.5965,14.559,14.5665,198022.9526
2007-09-11 15:45:00,38.84,38.86,38.79,38.84,258870.39623511283,14.5665,14.574,14.5477,14.5665,258870.3962
2007-09-11 15:50:00,38.84,38.92,38.84,38.9,271985.9229546659,14.5665,14.5965,14.5665,14.589,271985.923
2007-09-11 15:55:00,38.9,38.98,38.88,38.98,374545.0417288759,14.589,14.619,14.5815,14.619,374545.0417
2007-09-12 09:30:00,38.92,38.97,38.83,38.87,142765.73347185625,14.5965,14.6152,14.5627,14.5777,142765.7335
2007-09-12 09:35:00,38.88,38.97,38.83,38.91,72242.9012749152,14.5815,14.6152,14.5627,14.5927,72242.9013
2007-09-12 09:40:00,38.9,38.95,38.89,38.95,63320.04293292419,14.589,14.6077,14.5852,14.6077,63320.0429
2007-09-12 09:45:00,38.95,38.96,38.91,38.91,86003.45389870858,14.6077,14.6115,14.5927,14.5927,86003.4539
2007-09-12 09:50:00,38.91,38.98,38.91,38.97,77940.63009570465,14.5927,14.619,14.5927,14.6152,77940.6301
2007-09-12 09:55:00,38.98,39.07,38.98,39.05,155343.73860454236,14.619,14.6527,14.619,14.6452,155343.7386
2007-09-12 10:00:00,39.05,39.06,39.02,39.03,63857.56451979112,14.6452,14.649,14.634,14.6377,63857.5645
2007-09-12 10:05:00,39.03,39.05,38.98,38.98,114922.11527214934,14.6377,14.6452,14.619,14.619,114922.1153
2007-09-12 10:10:00,38.98,39.05,38.98,39.01,160718.95447321166,14.619,14.6452,14.619,14.6302,160718.9545
2007-09-12 10:15:00,39.01,39.03,38.98,38.99,84068.37618598764,14.6302,14.6377,14.619,14.6227,84068.3762
2007-09-12 10:20:00,38.99,39.04,38.99,39.02,52247.098243465465,14.6227,14.6415,14.6227,14.634,52247.0982
2007-09-12 10:25:00,39.02,39.06,39.01,39.04,89551.09637203031,14.634,14.649,14.6302,14.6415,89551.0964
2007-09-12 10:30:00,39.03,39.13,39.0,39.12,350141.5616851173,14.6377,14.6752,14.6265,14.6715,350141.5617
2007-09-12 10:35:00,39.12,39.17,39.05,39.13,199313.0044102572,14.6715,14.6902,14.6452,14.6752,199313.0044
2007-09-12 10:40:00,39.13,39.16,39.06,39.09,118039.74047597752,14.6752,14.6865,14.649,14.6602,118039.7405
2007-09-12 10:45:00,39.09,39.18,39.07,39.16,147495.9234362852,14.6602,14.694,14.6527,14.6865,147495.9234
2007-09-12 10:50:00,39.16,39.16,39.1,39.11,71812.88400542167,14.6865,14.6865,14.664,14.6677,71812.884
2007-09-12 10:55:00,39.11,39.16,39.08,39.13,69125.27607108702,14.6677,14.6865,14.6565,14.6752,69125.2761
2007-09-12 11:00:00,39.12,39.16,39.11,39.16,72135.39695754182,14.6715,14.6865,14.6677,14.6865,72135.397
2007-09-12 11:05:00,39.15,39.2,39.11,39.13,194045.29285896124,14.6827,14.7015,14.6677,14.6752,194045.2929
2007-09-12 11:10:00,39.13,39.16,39.11,39.13,54074.67163881302,14.6752,14.6865,14.6677,14.6752,54074.6716
2007-09-12 11:15:00,39.13,39.22,39.13,39.15,89443.59205465693,14.6752,14.709,14.6752,14.6827,89443.5921
2007-09-12 11:20:00,39.15,39.24,39.13,39.24,91593.67840212464,14.6827,14.7165,14.6752,14.7165,91593.6784
2007-09-12 11:25:00,39.24,39.24,39.19,39.22,91163.6611326311,14.7165,14.7165,14.6977,14.709,91163.6611
2007-09-12 11:30:00,39.23,39.23,39.19,39.2,54827.20186042672,14.7127,14.7127,14.6977,14.7015,54827.2019
2007-09-12 11:35:00,39.21,39.22,39.2,39.21,38916.56288916563,14.7052,14.709,14.7015,14.7052,38916.5629
2007-09-12 11:40:00,39.21,39.22,39.2,39.21,53644.65436931948,14.7052,14.709,14.7015,14.7052,53644.6544
2007-09-12 11:45:00,39.22,39.24,39.21,39.22,73317.94444864907,14.709,14.7165,14.7052,14.709,73317.9444
2007-09-12 11:50:00,39.23,39.24,39.21,39.24,34186.37292473666,14.7127,14.7165,14.7052,14.7165,34186.3729
2007-09-12 11:55:00,39.24,39.24,39.18,39.2,132552.8233213846,14.7165,14.7165,14.694,14.7015,132552.8233
2007-09-12 12:00:00,39.2,39.2,39.17,39.18,33326.33838574957,14.7015,14.7015,14.6902,14.694,33326.3384
2007-09-12 12:05:00,39.18,39.23,39.17,39.21,57514.80979476136,14.694,14.7127,14.6902,14.7052,57514.8098
2007-09-12 12:10:00,39.21,39.23,39.2,39.22,75683.03943086354,14.7052,14.7127,14.7015,14.709,75683.0394
2007-09-12 12:15:00,39.23,39.23,39.16,39.16,72565.41422703536,14.7127,14.7127,14.6865,14.6865,72565.4142
2007-09-12 12:20:00,39.16,39.16,39.11,39.13,151903.60044859402,14.6865,14.6865,14.6677,14.6752,151903.6004
2007-09-12 12:25:00,39.13,39.13,39.07,39.1,97721.42449240762,14.6752,14.6752,14.6527,14.664,97721.4245
2007-09-12 12:30:00,39.1,39.1,39.0,39.04,73855.46603551599,14.664,14.664,14.6265,14.6415,73855.466
2007-09-12 12:35:00,39.05,39.08,39.03,39.03,55042.21049517349,14.6452,14.6565,14.6377,14.6377,55042.2105
2007-09-12 12:40:00,39.03,39.06,38.96,39.04,244894.8349765727,14.6377,14.649,14.6115,14.6415,244894.835
2007-09-12 12:45:00,39.03,39.11,39.03,39.08,38594.04993704548,14.6377,14.6677,14.6377,14.6565,38594.0499
2007-09-12 12:50:00,39.07,39.1,39.06,39.08,79230.68190418527,14.6527,14.664,14.649,14.6565,79230.6819
2007-09-12 12:55:00,39.07,39.09,39.06,39.07,30746.23476878832,14.6527,14.6602,14.649,14.6527,30746.2348
2007-09-12 13:00:00,39.08,39.08,39.04,39.05,56762.27957314767,14.6565,14.6565,14.6415,14.6452,56762.2796
2007-09-12 13:05:00,39.05,39.07,39.02,39.07,88691.06183304322,14.6452,14.6527,14.634,14.6527,88691.0618
2007-09-12 13:10:00,39.07,39.11,39.06,39.1,72350.40559228859,14.6527,14.6677,14.649,14.664,72350.4056
2007-09-12 13:15:00,39.1,39.11,39.06,39.1,56009.74935153396,14.664,14.6677,14.649,14.664,56009.7494
2007-09-12 13:20:00,39.1,39.11,39.09,39.09,13653.048306419989,14.664,14.6677,14.6602,14.6602,13653.0483
2007-09-12 13:25:00,39.1,39.11,39.07,39.1,56654.77525577428,14.664,14.6677,14.6527,14.664,56654.7753
2007-09-12 13:30:00,39.1,39.1,39.06,39.07,70845.34514906119,14.664,14.664,14.649,14.6527,70845.3451
2007-09-12 13:35:00,39.08,39.16,39.08,39.16,68910.26743634025,14.6565,14.6865,14.6565,14.6865,68910.2674
2007-09-12 13:40:00,39.17,39.17,39.12,39.14,59772.40045960246,14.6902,14.6902,14.6715,14.679,59772.4005
2007-09-12 13:45:00,39.14,39.16,39.1,39.1,62029.99112444357,14.679,14.6865,14.664,14.664,62029.9911
2007-09-12 13:50:00,39.1,39.16,39.1,39.12,39239.07584128579,14.664,14.6865,14.664,14.6715,39239.0758
2007-09-12 13:55:00,39.12,39.15,39.11,39.14,37734.01539805839,14.6715,14.6827,14.6677,14.679,37734.0154
2007-09-12 14:00:00,39.14,39.16,39.12,39.12,36766.47654169792,14.679,14.6865,14.6715,14.6715,36766.4765
2007-09-12 14:05:00,39.12,39.2,39.1,39.2,123199.94770990004,14.6715,14.7015,14.664,14.7015,123199.9477
2007-09-12 14:10:00,39.2,39.24,39.19,39.23,132015.30173451768,14.7015,14.7165,14.6977,14.7127,132015.3017
2007-09-12 14:15:00,39.23,39.24,39.22,39.23,67727.71994523301,14.7127,14.7165,14.709,14.7127,67727.7199
2007-09-12 14:20:00,39.23,39.25,39.22,39.25,52032.08960871869,14.7127,14.7202,14.709,14.7202,52032.0896
2007-09-12 14:25:00,39.25,39.26,39.21,39.23,62352.50407656372,14.7202,14.724,14.7052,14.7127,62352.5041
2007-09-12 14:30:00,39.23,39.24,39.21,39.23,40099.11038027288,14.7127,14.7165,14.7052,14.7127,40099.1104
2007-09-12 14:35:00,39.24,39.25,39.18,39.2,64932.60769352498,14.7165,14.7202,14.694,14.7015,64932.6077
2007-09-12 14:40:00,39.21,39.23,39.19,39.21,88368.54888092306,14.7052,14.7127,14.6977,14.7052,88368.5489
2007-09-12 14:45:00,39.22,39.24,39.2,39.23,58374.84433374845,14.709,14.7165,14.7015,14.7127,58374.8443
2007-09-12 14:50:00,39.23,39.25,39.19,39.24,120082.32250607184,14.7127,14.7202,14.6977,14.7165,120082.3225
2007-09-12 14:55:00,39.24,39.27,39.24,39.26,70845.34514906119,14.7165,14.7277,14.7165,14.724,70845.3451
2007-09-12 15:00:00,39.27,39.3,39.26,39.29,141153.16871125545,14.7277,14.739,14.724,14.7352,141153.1687
2007-09-12 15:05:00,39.29,39.3,39.22,39.22,101591.5799178495,14.7352,14.739,14.709,14.709,101591.5799
2007-09-12 15:10:00,39.22,39.25,39.18,39.18,71060.35378380796,14.709,14.7202,14.694,14.694,71060.3538
2007-09-12 15:15:00,39.18,39.19,39.14,39.15,107074.30010389218,14.694,14.6977,14.679,14.6827,107074.3001
2007-09-12 15:20:00,39.15,39.2,39.15,39.19,122017.4002187928,14.6827,14.7015,14.6827,14.6977,122017.4002
2007-09-12 15:25:00,39.19,39.21,39.14,39.14,88906.07046778999,14.6977,14.7052,14.679,14.679,88906.0705
2007-09-12 15:30:00,39.14,39.14,39.11,39.13,123737.46929676695,14.679,14.679,14.6677,14.6752,123737.4693
2007-09-12 15:35:00,39.12,39.15,39.1,39.11,114277.08936790902,14.6715,14.6827,14.664,14.6677,114277.0894
2007-09-12 15:40:00,39.11,39.12,39.08,39.08,320255.3614553161,14.6677,14.6715,14.6565,14.6565,320255.3615
2007-09-12 15:45:00,39.09,39.09,39.05,39.07,261342.9955347007,14.6602,14.6602,14.6452,14.6527,261342.9955
2007-09-12 15:50:00,39.07,39.09,38.98,39.0,254032.7019533105,14.6527,14.6602,14.619,14.6265,254032.702
2007-09-12 15:55:00,38.99,39.0,38.96,38.98,315095.1542213936,14.6227,14.6265,14.6115,14.619,315095.1542
2007-09-13 09:30:00,39.16,39.41,39.14,39.33,267255.7329902369,14.6865,14.7802,14.679,14.7502,267255.733
2007-09-13 09:35:00,39.34,39.4,39.32,39.39,83745.86323386748,14.754,14.7765,14.7465,14.7727,83745.8632
2007-09-13 09:40:00,39.39,39.42,39.37,39.39,102021.59718734304,14.7727,14.784,14.7652,14.7727,102021.5972
2007-09-13 09:45:00,39.39,39.41,39.38,39.41,98366.45039664794,14.7727,14.7802,14.769,14.7802,98366.4504
2007-09-13 09:50:00,39.41,39.47,39.41,39.46,203505.6727878192,14.7802,14.8027,14.7802,14.799,203505.6728
2007-09-13 09:55:00,39.45,39.5,39.44,39.49,148355.9579752723,14.7952,14.814,14.7915,14.8102,148355.958
2007-09-13 10:00:00,39.49,39.55,39.45,39.51,168459.26532409544,14.8102,14.8327,14.7952,14.8177,168459.2653
2007-09-13 10:05:00,39.51,39.56,39.49,39.53,236401.9939040752,14.8177,14.8365,14.8102,14.8252,236401.9939
2007-09-13 10:10:00,39.53,39.55,39.48,39.5,183509.86975636944,14.8252,14.8327,14.8065,14.814,183509.8698
2007-09-13 10:15:00,39.5,39.56,39.49,39.56,166309.1789766277,14.814,14.8365,14.8102,14.8365,166309.179
2007-09-13 10:20:00,39.55,39.63,39.51,39.61,126747.59018322176,14.8327,14.8627,14.8177,14.8552,126747.5902
2007-09-13 10:25:00,39.62,39.7,39.61,39.69,240594.66228163723,14.859,14.889,14.8552,14.8852,240594.6623
2007-09-13 10:30:00,39.69,39.7,39.64,39.66,93421.2517974722,14.8852,14.889,14.8665,14.874,93421.2518
2007-09-13 10:35:00,39.65,39.65,39.6,39.63,92346.20862373832,14.8702,14.8702,14.8515,14.8627,92346.2086
2007-09-13 10:40:00,39.63,39.64,39.59,39.62,49559.490309130815,14.8627,14.8665,14.8477,14.859,49559.4903
2007-09-13 10:45:00,39.62,39.67,39.61,39.64,106751.78715177202,14.859,14.8777,14.8552,14.8665,106751.7872
2007-09-13 10:50:00,39.63,39.65,39.63,39.63,62997.52998080404,14.8627,14.8702,14.8627,14.8627,62997.53
2007-09-13 10:55:00,39.64,39.67,39.6,39.65,105246.72670854462,14.8665,14.8777,14.8515,14.8702,105246.7267
2007-09-13 11:00:00,39.64,39.7,39.64,39.67,87293.50570718921,14.8665,14.889,14.8665,14.8777,87293.5057
2007-09-13 11:05:00,39.67,39.69,39.66,39.69,36336.45927220437,14.8777,14.8852,14.874,14.8852,36336.4593
2007-09-13 11:10:00,39.69,39.7,39.68,39.7,37088.98949381807,14.8852,14.889,14.8815,14.889,37088.9895
2007-09-13 11:15:00,39.7,39.78,39.7,39.78,137175.50896844018,14.889,14.919,14.889,14.919,137175.509
2007-09-13 11:20:00,39.78,39.84,39.77,39.84,180069.73160042107,14.919,14.9415,14.9152,14.9415,180069.7316
2007-09-13 11:25:00,39.83,39.84,39.79,39.8,76973.09123934418,14.9378,14.9415,14.9227,14.9265,76973.0912
2007-09-13 11:30:00,39.81,39.82,39.78,39.81,120512.3397755654,14.9302,14.934,14.919,14.9302,120512.3398
2007-09-13 11:35:00,39.81,39.84,39.75,39.8,73747.9617181426,14.9302,14.9415,14.9077,14.9265,73747.9617
2007-09-13 11:40:00,39.8,39.84,39.78,39.84,56117.25366890735,14.9265,14.9415,14.919,14.9415,56117.2537
2007-09-13 11:45:00,39.84,39.85,39.8,39.8,81918.28983851992,14.9415,14.9453,14.9265,14.9265,81918.2898
2007-09-13 11:50:00,39.81,39.82,39.79,39.82,44829.30034470185,14.9302,14.934,14.9227,14.934,44829.3003
2007-09-13 11:55:00,39.81,39.89,39.81,39.87,108256.84759499942,14.9302,14.9603,14.9302,14.9528,108256.8476
2007-09-13 12:00:00,39.86,39.88,39.8,39.81,142443.2205197361,14.949,14.9565,14.9265,14.9302,142443.2205
2007-09-13 12:05:00,39.82,39.84,39.8,39.8,97613.92017503425,14.934,14.9415,14.9265,14.9265,97613.9202
2007-09-13 12:10:00,39.8,39.81,39.77,39.78,52677.11551295901,14.9265,14.9302,14.9152,14.919,52677.1155
2007-09-13 12:15:00,39.78,39.8,39.78,39.78,47624.41259640988,14.919,14.9265,14.919,14.919,47624.4126
2007-09-13 12:20:00,39.78,39.82,39.75,39.76,61707.478172323405,14.919,14.934,14.9077,14.9115,61707.4782
2007-09-13 12:25:00,39.76,39.77,39.72,39.74,100086.51947462212,14.9115,14.9152,14.8965,14.904,100086.5195
2007-09-13 12:30:00,39.73,39.77,39.71,39.74,86218.46253345536,14.9002,14.9152,14.8927,14.904,86218.4625
2007-09-13 12:35:00,39.74,39.78,39.74,39.78,63965.06883716451,14.904,14.919,14.904,14.919,63965.0688
2007-09-13 12:40:00,39.77,39.79,39.76,39.79,60309.92204646939,14.9152,14.9227,14.9115,14.9227,60309.922
2007-09-13 12:45:00,39.79,39.81,39.77,39.78,60632.434998589546,14.9227,14.9302,14.9152,14.919,60632.435
2007-09-13 12:50:00,39.77,39.84,39.77,39.83,78370.6473651982,14.9152,14.9415,14.9152,14.9378,78370.6474
2007-09-13 12:55:00,39.83,39.85,39.77,39.79,89981.11364152386,14.9378,14.9453,14.9152,14.9227,89981.1136
2007-09-13 13:00:00,39.79,39.81,39.77,39.79,163514.06672491968,14.9227,14.9302,14.9152,14.9227,163514.0667
2007-09-13 13:05:00,39.8,39.82,39.78,39.8,66760.18108887253,14.9265,14.934,14.919,14.9265,66760.1811
2007-09-13 13:10:00,39.8,39.81,39.78,39.78,28381.13978657384,14.9265,14.9302,14.919,14.919,28381.1398
2007-09-13 13:15:00,39.78,39.83,39.78,39.8,48269.43850065019,14.919,14.9378,14.919,14.9265,48269.4385
2007-09-13 13:20:00,39.8,39.87,39.79,39.86,80843.24666478607,14.9265,14.9528,14.9227,14.949,80843.2467
2007-09-13 13:25:00,39.86,39.88,39.8,39.83,95678.84246231327,14.949,14.9565,14.9265,14.9378,95678.8425
2007-09-13 13:30:00,39.82,39.86,39.82,39.84,40744.13628451319,14.934,14.949,14.934,14.9415,40744.1363
2007-09-13 13:35:00,39.83,39.84,39.8,39.83,106321.76988227847,14.9378,14.9415,14.9265,14.9378,106321.7699
2007-09-13 13:40:00,39.82,39.84,39.8,39.84,65470.12928039191,14.934,14.9415,14.9265,14.9415,65470.1293
2007-09-13 13:45:00,39.83,39.84,39.81,39.82,81165.75961690622,14.9378,14.9415,14.9302,14.934,81165.7596
2007-09-13 13:50:00,39.82,39.82,39.78,39.8,138035.54350742727,14.934,14.934,14.919,14.9265,138035.5435
2007-09-13 13:55:00,39.81,39.81,39.78,39.8,75575.53511349016,14.9302,14.9302,14.919,14.9265,75575.5351
2007-09-13 14:00:00,39.8,39.83,39.79,39.82,58159.83569900168,14.9265,14.9378,14.9227,14.934,58159.8357
2007-09-13 14:05:00,39.82,39.82,39.72,39.73,88691.06183304322,14.934,14.934,14.8965,14.9002,88691.0618
2007-09-13 14:10:00,39.73,39.78,39.72,39.73,112664.52460730824,14.9002,14.919,14.8965,14.9002,112664.5246
2007-09-13 14:15:00,39.72,39.75,39.71,39.73,97076.39858816731,14.8965,14.9077,14.8927,14.9002,97076.3986
2007-09-13 14:20:00,39.73,39.76,39.72,39.76,50634.533482864674,14.9002,14.9115,14.8965,14.9115,50634.5335
2007-09-13 14:25:00,39.76,39.76,39.71,39.73,89121.07910253677,14.9115,14.9115,14.8927,14.9002,89121.0791
2007-09-13 14:30:00,39.73,39.78,39.72,39.76,67620.21562785962,14.9002,14.919,14.8965,14.9115,67620.2156
2007-09-13 14:35:00,39.75,39.78,39.72,39.75,53322.14141719932,14.9077,14.919,14.8965,14.9077,53322.1414
2007-09-13 14:40:00,39.74,39.81,39.73,39.8,41819.17945824705,14.904,14.9302,14.9002,14.9265,41819.1795
2007-09-13 14:45:00,39.79,39.81,39.78,39.78,44291.77875783492,14.9227,14.9302,14.919,14.919,44291.7788
2007-09-13 14:50:00,39.78,39.79,39.77,39.78,62137.49544181695,14.919,14.9227,14.9152,14.919,62137.4954
2007-09-13 14:55:00,39.78,39.79,39.75,39.78,108686.86486449296,14.919,14.9227,14.9077,14.919,108686.8649
2007-09-13 15:00:00,39.78,39.85,39.78,39.82,93098.73884535204,14.919,14.9453,14.919,14.934,93098.7388
2007-09-13 15:05:00,39.83,39.86,39.81,39.82,123199.94770990004,14.9378,14.949,14.9302,14.934,123199.9477
2007-09-13 15:10:00,39.82,39.87,39.8,39.83,179962.22728304772,14.934,14.9528,14.9265,14.9378,179962.2273
2007-09-13 15:15:00,39.83,39.86,39.81,39.83,176522.08912709937,14.9378,14.949,14.9302,14.9378,176522.0891
2007-09-13 15:20:00,39.83,39.86,39.8,39.81,157601.32926938348,14.9378,14.949,14.9265,14.9302,157601.3293
2007-09-13 15:25:00,39.81,39.82,39.73,39.74,162654.0321859326,14.9302,14.934,14.9002,14.904,162654.0322
2007-09-13 15:30:00,39.74,39.76,39.72,39.74,113739.56778104207,14.904,14.9115,14.8965,14.904,113739.5678
2007-09-13 15:35:00,39.75,39.78,39.72,39.74,136422.97874682647,14.9077,14.919,14.8965,14.904,136422.9787
2007-09-13 15:40:00,39.74,39.75,39.69,39.7,281661.3115182706,14.904,14.9077,14.8852,14.889,281661.3115
2007-09-13 15:45:00,39.71,39.71,39.57,39.61,890565.7651211274,14.8927,14.8927,14.8402,14.8552,890565.7651
2007-09-13 15:50:00,39.6,39.63,39.57,39.59,372287.4510640348,14.8515,14.8627,14.8402,14.8477,372287.4511
2007-09-13 15:55:00,39.6,39.67,39.59,39.65,418084.2902650971,14.8515,14.8777,14.8477,14.8702,418084.2903
2007-09-14 09:30:00,39.6,39.61,39.44,39.48,204903.2289136732,14.8515,14.8552,14.7915,14.8065,204903.2289
2007-09-14 09:35:00,39.48,39.64,39.47,39.64,67942.72857997978,14.8065,14.8665,14.8027,14.8665,67942.7286
2007-09-14 09:40:00,39.64,39.64,39.51,39.62,111051.95984670744,14.8665,14.8665,14.8177,14.859,111051.9598
2007-09-14 09:45:00,39.62,39.64,39.58,39.58,72350.40559228859,14.859,14.8665,14.844,14.844,72350.4056
2007-09-14 09:50:00,39.58,39.62,39.56,39.56,177597.1323008332,14.844,14.859,14.8365,14.8365,177597.1323
2007-09-14 09:55:00,39.57,39.59,39.42,39.45,123952.47793151374,14.8402,14.8477,14.784,14.7952,123952.4779
2007-09-14 10:00:00,39.45,39.59,39.42,39.54,292089.230303489,14.7952,14.8477,14.784,14.829,292089.2303
2007-09-14 10:05:00,39.54,39.64,39.52,39.59,137283.01328581356,14.829,14.8665,14.8215,14.8477,137283.0133
2007-09-14 10:10:00,39.58,39.59,39.49,39.51,81058.25529953283,14.844,14.8477,14.8102,14.8177,81058.2553
2007-09-14 10:15:00,39.5,39.55,39.45,39.51,144915.81981932395,14.814,14.8327,14.7952,14.8177,144915.8198
2007-09-14 10:20:00,39.51,39.58,39.51,39.51,164911.6228507737,14.8177,14.844,14.8177,14.8177,164911.6229
2007-09-14 10:25:00,39.51,39.54,39.5,39.5,201248.08212297808,14.8177,14.829,14.814,14.814,201248.0821
2007-09-14 10:30:00,39.5,39.53,39.48,39.5,180284.74023516785,14.814,14.8252,14.8065,14.814,180284.7402
2007-09-14 10:35:00,39.5,39.51,39.47,39.47,90303.626593644,14.814,14.8177,14.8027,14.8027,90303.6266
2007-09-14 10:40:00,39.47,39.48,39.42,39.44,56762.27957314767,14.8027,14.8065,14.784,14.7915,56762.2796
2007-09-14 10:45:00,39.44,39.46,39.42,39.43,85680.94094658842,14.7915,14.799,14.784,14.7877,85680.9409
2007-09-14 10:50:00,39.42,39.42,39.32,39.33,156203.77314352946,14.784,14.784,14.7465,14.7502,156203.7731
2007-09-14 10:55:00,39.33,39.41,39.32,39.38,70200.31924482087,14.7502,14.7802,14.7465,14.769,70200.3192
2007-09-14 11:00:00,39.38,39.47,39.38,39.47,104064.17921743738,14.769,14.8027,14.769,14.8027,104064.1792
2007-09-14 11:05:00,39.47,39.51,39.43,39.45,168244.25668934867,14.8027,14.8177,14.7877,14.7952,168244.2567
2007-09-14 11:10:00,39.45,39.46,39.39,39.4,109546.89940348006,14.7952,14.799,14.7727,14.7765,109546.8994
2007-09-14 11:15:00,39.4,39.43,39.39,39.42,95678.84246231327,14.7765,14.7877,14.7727,14.784,95678.8425
2007-09-14 11:20:00,39.41,39.42,39.27,39.31,123307.45202727342,14.7802,14.784,14.7277,14.7427,123307.452
2007-09-14 11:25:00,39.3,39.38,39.28,39.38,99226.48493563502,14.739,14.769,14.7315,14.769,99226.4849
2007-09-14 11:30:00,39.38,39.43,39.38,39.39,144593.3068672038,14.769,14.7877,14.769,14.7727,144593.3069
2007-09-14 11:35:00,39.4,39.44,39.4,39.42,74177.97898763615,14.7765,14.7915,14.7765,14.784,74177.979
2007-09-14 11:40:00,39.42,39.49,39.39,39.47,142443.2205197361,14.784,14.8102,14.7727,14.8027,142443.2205
2007-09-14 11:45:00,39.46,39.48,39.43,39.47,74823.00489187647,14.799,14.8065,14.7877,14.8027,74823.0049
2007-09-14 11:50:00,39.47,39.49,39.46,39.48,46441.86510530263,14.8027,14.8102,14.799,14.8065,46441.8651
2007-09-14 11:55:00,39.48,39.57,39.47,39.57,127500.12040483548,14.8065,14.8402,14.8027,14.8402,127500.1204
2007-09-14 12:00:00,39.58,39.64,39.51,39.54,180069.73160042107,14.844,14.8665,14.8177,14.829,180069.7316
2007-09-14 12:05:00,39.53,39.57,39.45,39.48,160826.45879058505,14.8252,14.8402,14.7952,14.8065,160826.4588
2007-09-14 12:10:00,39.48,39.49,39.46,39.46,31821.27794252217,14.8065,14.8102,14.799,14.799,31821.2779
2007-09-14 12:15:00,39.47,39.51,39.46,39.51,50527.02916549129,14.8027,14.8177,14.799,14.8177,50527.0292
2007-09-14 12:20:00,39.51,39.53,39.51,39.53,30208.71318192139,14.8177,14.8252,14.8177,14.8252,30208.7132
2007-09-14 12:25:00,39.53,39.53,39.51,39.51,30423.72181666816,14.8252,14.8252,14.8177,14.8177,30423.7218
2007-09-14 12:30:00,39.51,39.52,39.5,39.5,41711.67514087366,14.8177,14.8215,14.814,14.814,41711.6751
2007-09-14 12:35:00,39.49,39.51,39.48,39.5,20318.3159835699,14.8102,14.8177,14.8065,14.814,20318.316
2007-09-14 12:40:00,39.5,39.52,39.5,39.51,20855.83757043683,14.814,14.8215,14.814,14.8177,20855.8376
2007-09-14 12:45:00,39.51,39.52,39.49,39.49,59772.40045960246,14.8177,14.8215,14.8102,14.8102,59772.4005
2007-09-14 12:50:00,39.5,39.52,39.49,39.51,58159.83569900168,14.814,14.8215,14.8102,14.8177,58159.8357
2007-09-14 12:55:00,39.51,39.53,39.48,39.48,58589.85296849522,14.8177,14.8252,14.8065,14.8065,58589.853
2007-09-14 13:00:00,39.48,39.51,39.44,39.47,74823.00489187647,14.8065,14.8177,14.7915,14.8027,74823.0049
2007-09-14 13:05:00,39.47,39.5,39.41,39.45,121587.38294929924,14.8027,14.814,14.7802,14.7952,121587.3829
2007-09-14 13:10:00,39.45,39.54,39.43,39.54,55687.23639941381,14.7952,14.829,14.7877,14.829,55687.2364
2007-09-14 13:15:00,39.53,39.54,39.48,39.5,84713.40209022794,14.8252,14.829,14.8065,14.814,84713.4021
2007-09-14 13:20:00,39.5,39.56,39.5,39.52,63427.547250297575,14.814,14.8365,14.814,14.8215,63427.5473
2007-09-14 13:25:00,39.53,39.59,39.51,39.58,109009.37781661312,14.8252,14.8477,14.8177,14.844,109009.3778
2007-09-14 13:30:00,39.58,39.59,39.52,39.58,79445.69053893205,14.844,14.8477,14.8215,14.844,79445.6905
2007-09-14 13:35:00,39.58,39.59,39.53,39.55,32681.31248150926,14.844,14.8477,14.8252,14.8327,32681.3125
2007-09-14 13:40:00,39.55,39.55,39.54,39.54,17308.1950971151,14.8327,14.8327,14.829,14.829,17308.1951
2007-09-14 13:45:00,39.54,39.58,39.54,39.58,39561.58879340594,14.829,14.844,14.829,14.844,39561.5888
2007-09-14 13:50:00,39.58,39.61,39.49,39.49,154376.1997481819,14.844,14.8552,14.8102,14.8102,154376.1997
2007-09-14 13:55:00,39.5,39.52,39.48,39.5,148570.96661001907,14.814,14.8215,14.8065,14.814,148570.9666
2007-09-14 14:00:00,39.51,39.51,39.42,39.43,160503.9458384649,14.8177,14.8177,14.784,14.7877,160503.9458
2007-09-14 14:05:00,39.43,39.44,39.39,39.43,112557.02028993484,14.7877,14.7915,14.7727,14.7877,112557.0203
2007-09-14 14:10:00,39.44,39.48,39.44,39.46,33326.33838574957,14.7915,14.8065,14.7915,14.799,33326.3384
2007-09-14 14:15:00,39.46,39.49,39.42,39.48,63535.05156767096,14.799,14.8102,14.784,14.8065,63535.0516
2007-09-14 14:20:00,39.47,39.49,39.46,39.48,27736.11388233352,14.8027,14.8102,14.799,14.8065,27736.1139
2007-09-14 14:25:00,39.49,39.5,39.48,39.5,33971.36428998989,14.8102,14.814,14.8065,14.814,33971.3643
2007-09-14 14:30:00,39.49,39.5,39.44,39.45,65577.63359776529,14.8102,14.814,14.7915,14.7952,65577.6336
2007-09-14 14:35:00,39.45,39.47,39.41,39.44,68157.73721472656,14.7952,14.8027,14.7802,14.7915,68157.7372
2007-09-14 14:40:00,39.45,39.47,39.38,39.41,47731.91691378327,14.7952,14.8027,14.769,14.7802,47731.9169
2007-09-14 14:45:00,39.41,39.44,39.38,39.39,103634.16194794384,14.7802,14.7915,14.769,14.7727,103634.1619
2007-09-14 14:50:00,39.38,39.4,39.31,39.32,80950.75098215944,14.769,14.7765,14.7427,14.7465,80950.751
2007-09-14 14:55:00,39.32,39.38,39.3,39.38,81810.78552114654,14.7465,14.769,14.739,14.769,81810.7855
2007-09-14 15:00:00,39.39,39.46,39.38,39.46,47086.89100954295,14.7727,14.799,14.769,14.799,47086.891
2007-09-14 15:05:00,39.45,39.5,39.41,39.5,65792.64223251207,14.7952,14.814,14.7802,14.814,65792.6422
2007-09-14 15:10:00,39.5,39.54,39.47,39.52,94388.79065383266,14.814,14.829,14.8027,14.8215,94388.7907
2007-09-14 15:15:00,39.51,39.53,39.5,39.51,74392.98762238292,14.8177,14.8252,14.814,14.8177,74392.9876
2007-09-14 15:20:00,39.51,39.53,39.51,39.52,48484.44713539696,14.8177,14.8252,14.8177,14.8215,48484.4471
2007-09-14 15:25:00,39.53,39.54,39.51,39.52,141475.6816633756,14.8252,14.829,14.8177,14.8215,141475.6817
2007-09-14 15:30:00,39.52,39.54,39.47,39.52,100194.0237919955,14.8215,14.829,14.8027,14.8215,100194.0238
2007-09-14 15:35:00,39.52,39.53,39.44,39.5,165986.66602450755,14.8215,14.8252,14.7915,14.814,165986.666
2007-09-14 15:40:00,39.5,39.57,39.5,39.56,200925.56917085795,14.814,14.8402,14.814,14.8365,200925.5692
2007-09-14 15:45:00,39.56,39.63,39.56,39.58,209418.41024335532,14.8365,14.8627,14.8365,14.844,209418.4102
2007-09-14 15:50:00,39.57,39.6,39.54,39.57,252527.64151008308,14.8402,14.8515,14.829,14.8402,252527.6415
2007-09-14 15:55:00,39.57,39.62,39.54,39.57,338208.5824566715,14.8402,14.859,14.829,14.8402,338208.5825
2007-09-17 09:30:00,39.53,39.58,39.46,39.58,201248.08212297808,14.8252,14.844,14.799,14.844,201248.0821
2007-09-17 09:35:00,39.58,39.72,39.56,39.71,207805.8454827546,14.844,14.8965,14.8365,14.8927,207805.8455
2007-09-17 09:40:00,39.71,39.82,39.7,39.82,198022.9526017765,14.8927,14.934,14.889,14.934,198022.9526
2007-09-17 09:45:00,39.82,39.86,39.76,39.78,229629.2219095519,14.934,14.949,14.9115,14.919,229629.2219
2007-09-17 09:50:00,39.78,39.78,39.65,39.69,298109.4720763986,14.919,14.919,14.8702,14.8852,298109.4721
2007-09-17 09:55:00,39.68,39.69,39.61,39.62,142443.2205197361,14.8815,14.8852,14.8552,14.859,142443.2205
2007-09-17 10:00:00,39.62,39.67,39.56,39.66,116319.67139800335,14.859,14.8777,14.8365,14.874,116319.6714
2007-09-17 10:05:00,39.66,39.88,39.66,39.85,160718.95447321166,14.874,14.9565,14.874,14.9453,160718.9545
2007-09-17 10:10:00,39.84,39.91,39.82,39.9,119329.79228445816,14.9415,14.9678,14.934,14.964,119329.7923
2007-09-17 10:15:00,39.9,39.97,39.9,39.96,139755.61258540145,14.964,14.9903,14.964,14.9865,139755.6126
2007-09-17 10:20:00,39.96,39.97,39.91,39.91,156741.2947303964,14.9865,14.9903,14.9678,14.9678,156741.2947
2007-09-17 10:25:00,39.91,39.92,39.88,39.9,143303.25505872318,14.9678,14.9715,14.9565,14.964,143303.2551
2007-09-17 10:30:00,39.9,39.91,39.82,39.83,132660.327638758,14.964,14.9678,14.934,14.9378,132660.3276
2007-09-17 10:35:00,39.84,39.86,39.79,39.79,150291.03568799325,14.9415,14.949,14.9227,14.9227,150291.0357
2007-09-17 10:40:00,39.79,39.83,39.78,39.81,92023.69567161816,14.9227,14.9378,14.919,14.9302,92023.6957
2007-09-17 10:45:00,39.8,39.81,39.76,39.77,122017.4002187928,14.9265,14.9302,14.9115,14.9152,122017.4002
2007-09-17 10:50:00,39.77,39.84,39.74,39.84,324878.04710237164,14.9152,14.9415,14.904,14.9415,324878.0471
2007-09-17 10:55:00,39.84,39.91,39.82,39.91,85035.9150423481,14.9415,14.9678,14.934,14.9678,85035.915
2007-09-17 11:00:00,39.91,39.92,39.88,39.91,136315.4744294531,14.9678,14.9715,14.9565,14.9678,136315.4744
2007-09-17 11:05:00,39.91,39.93,39.89,39.89,30101.208864548003,14.9678,14.9753,14.9603,14.9603,30101.2089
2007-09-17 11:10:00,39.9,39.97,39.89,39.97,101484.07560047612,14.964,14.9903,14.9603,14.9903,101484.0756
2007-09-17 11:15:00,39.97,39.99,39.96,39.97,144270.79391508363,14.9903,14.9978,14.9865,14.9903,144270.7939
2007-09-17 11:20:00,39.97,39.98,39.91,39.94,127392.61608746208,14.9903,14.994,14.9678,14.979,127392.6161
2007-09-17 11:25:00,39.95,39.95,39.91,39.92,68372.74584947331,14.9828,14.9828,14.9678,14.9715,68372.7458
2007-09-17 11:30:00,39.91,39.93,39.91,39.93,59664.896142229074,14.9678,14.9753,14.9678,14.9753,59664.8961
2007-09-17 11:35:00,39.93,39.93,39.89,39.91,72995.43149652891,14.9753,14.9753,14.9603,14.9678,72995.4315
2007-09-17 11:40:00,39.91,39.92,39.87,39.9,83315.84596437393,14.9678,14.9715,14.9528,14.964,83315.846
2007-09-17 11:45:00,39.91,39.95,39.87,39.92,146420.88026255136,14.9678,14.9828,14.9528,14.9715,146420.8803
2007-09-17 11:50:00,39.92,39.94,39.88,39.89,81380.76825165299,14.9715,14.979,14.9565,14.9603,81380.7683
2007-09-17 11:55:00,39.9,39.94,39.87,39.93,107826.83032550589,14.964,14.979,14.9528,14.9753,107826.8303
2007-09-17 12:00:00,39.94,39.95,39.89,39.9,136422.97874682647,14.979,14.9828,14.9603,14.964,136422.9787
2007-09-17 12:05:00,39.9,39.91,39.86,39.9,58052.33138162829,14.964,14.9678,14.949,14.964,58052.3314
2007-09-17 12:10:00,39.89,39.9,39.82,39.83,100946.5540136092,14.9603,14.964,14.934,14.9378,100946.554
2007-09-17 12:15:00,39.82,39.86,39.8,39.83,195765.3619369354,14.934,14.949,14.9265,14.9378,195765.3619
2007-09-17 12:20:00,39.82,39.83,39.81,39.82,150291.03568799325,14.934,14.9378,14.9302,14.934,150291.0357
2007-09-17 12:25:00,39.82,39.84,39.81,39.82,46011.84783580909,14.934,14.9415,14.9302,14.934,46011.8478
2007-09-17 12:30:00,39.82,39.82,39.73,39.75,86540.9754855755,14.934,14.934,14.9002,14.9077,86540.9755
2007-09-17 12:35:00,39.75,39.79,39.75,39.77,126210.06859635485,14.9077,14.9227,14.9077,14.9152,126210.0686
2007-09-17 12:40:00,39.76,39.77,39.73,39.73,36981.48517644469,14.9115,14.9152,14.9002,14.9002,36981.4852
2007-09-17 12:45:00,39.73,39.78,39.71,39.74,146420.88026255136,14.9002,14.919,14.8927,14.904,146420.8803
2007-09-17 12:50:00,39.75,39.75,39.71,39.71,77295.60419146433,14.9077,14.9077,14.8927,14.8927,77295.6042
2007-09-17 12:55:00,39.71,39.76,39.69,39.76,50312.02053074452,14.8927,14.9115,14.8852,14.9115,50312.0205
2007-09-17 13:00:00,39.75,39.78,39.72,39.75,84713.40209022794,14.9077,14.919,14.8965,14.9077,84713.4021
2007-09-17 13:05:00,39.75,39.75,39.7,39.74,44291.77875783492,14.9077,14.9077,14.889,14.904,44291.7788
2007-09-17 13:10:00,39.75,39.77,39.73,39.75,66975.1897236193,14.9077,14.9152,14.9002,14.9077,66975.1897
2007-09-17 13:15:00,39.76,39.81,39.75,39.78,47301.89964428972,14.9115,14.9302,14.9077,14.919,47301.8996
2007-09-17 13:20:00,39.78,39.78,39.71,39.71,121587.38294929924,14.919,14.919,14.8927,14.8927,121587.3829
2007-09-17 13:25:00,39.71,39.74,39.7,39.74,50204.516213371135,14.8927,14.904,14.889,14.904,50204.5162
2007-09-17 13:30:00,39.74,39.74,39.71,39.72,33218.834068376185,14.904,14.904,14.8927,14.8965,33218.8341
2007-09-17 13:35:00,39.71,39.78,39.68,39.77,62029.99112444357,14.8927,14.919,14.8815,14.9152,62029.9911
2007-09-17 13:40:00,39.77,39.83,39.75,39.82,99011.47630088826,14.9152,14.9378,14.9077,14.934,99011.4763
2007-09-17 13:45:00,39.82,39.88,39.79,39.83,158568.86812574393,14.934,14.9565,14.9227,14.9378,158568.8681
2007-09-17 13:50:00,39.83,39.86,39.79,39.79,91163.6611326311,14.9378,14.949,14.9227,14.9227,91163.6611
2007-09-17 13:55:00,39.79,39.83,39.78,39.78,102344.1101394632,14.9227,14.9378,14.919,14.919,102344.1101
2007-09-17 14:00:00,39.78,39.8,39.74,39.74,113202.04619417516,14.919,14.9265,14.904,14.904,113202.0462
2007-09-17 14:05:00,39.75,39.76,39.71,39.72,61814.98248969679,14.9077,14.9115,14.8927,14.8965,61814.9825
2007-09-17 14:10:00,39.72,39.76,39.72,39.73,86003.45389870858,14.8965,14.9115,14.8965,14.9002,86003.4539
2007-09-17 14:15:00,39.73,39.73,39.69,39.72,64932.60769352498,14.9002,14.9002,14.8852,14.8965,64932.6077
2007-09-17 14:20:00,39.72,39.74,39.66,39.66,123307.45202727342,14.8965,14.904,14.874,14.874,123307.452
2007-09-17 14:25:00,39.66,39.71,39.66,39.68,119759.8095539517,14.874,14.8927,14.874,14.8815,119759.8096
2007-09-17 14:30:00,39.69,39.74,39.68,39.71,109546.89940348006,14.8852,14.904,14.8815,14.8927,109546.8994
2007-09-17 14:35:00,39.71,39.72,39.69,39.69,58589.85296849522,14.8927,14.8965,14.8852,14.8852,58589.853
2007-09-17 14:40:00,39.7,39.73,39.69,39.72,99871.51083987534,14.889,14.9002,14.8852,14.8965,99871.5108
2007-09-17 14:45:00,39.7,39.71,39.67,39.68,72027.89264016843,14.889,14.8927,14.8777,14.8815,72027.8926
2007-09-17 14:50:00,39.67,39.71,39.66,39.71,56547.27093840089,14.8777,14.8927,14.874,14.8927,56547.2709
2007-09-17 14:55:00,39.71,39.73,39.7,39.72,59664.896142229074,14.8927,14.9002,14.889,14.8965,59664.8961
2007-09-17 15:00:00,39.72,39.73,39.71,39.71,64287.58178928466,14.8965,14.9002,14.8927,14.8927,64287.5818
2007-09-17 15:05:00,39.71,39.76,39.7,39.76,84175.88050336103,14.8927,14.9115,14.889,14.9115,84175.8805
2007-09-17 15:10:00,39.76,39.81,39.75,39.79,133735.37081249183,14.9115,14.9302,14.9077,14.9227,133735.3708
2007-09-17 15:15:00,39.8,39.86,39.77,39.83,132982.84059087813,14.9265,14.949,14.9152,14.9378,132982.8406
2007-09-17 15:20:00,39.83,39.84,39.76,39.78,134810.4139862257,14.9378,14.9415,14.9115,14.919,134810.414
2007-09-17 15:25:00,39.78,39.78,39.67,39.67,134057.883764612,14.919,14.919,14.8777,14.8777,134057.8838
2007-09-17 15:30:00,39.67,39.67,39.63,39.65,150398.54000536664,14.8777,14.8777,14.8627,14.8702,150398.54
2007-09-17 15:35:00,39.64,39.66,39.63,39.65,113739.56778104207,14.8665,14.874,14.8627,14.8702,113739.5678
2007-09-17 15:40:00,39.65,39.65,39.62,39.64,177059.61071396628,14.8702,14.8702,14.859,14.8665,177059.6107
2007-09-17 15:45:00,39.64,39.65,39.59,39.63,151688.59181384725,14.8665,14.8702,14.8477,14.8627,151688.5918
2007-09-17 15:50:00,39.62,39.63,39.59,39.63,127500.12040483548,14.859,14.8627,14.8477,14.8627,127500.1204
2007-09-17 15:55:00,39.62,39.66,39.59,39.62,278866.1992665626,14.859,14.874,14.8477,14.859,278866.1993
2007-09-18 09:30:00,39.74,39.85,39.68,39.81,118254.7491107243,14.904,14.9453,14.8815,14.9302,118254.7491
2007-09-18 09:35:00,39.83,39.89,39.8,39.86,100516.53674411566,14.9378,14.9603,14.9265,14.949,100516.5367
2007-09-18 09:40:00,39.87,39.9,39.78,39.79,99871.51083987534,14.9528,14.964,14.919,14.9227,99871.5108
2007-09-18 09:45:00,39.8,39.88,39.75,39.75,74392.98762238292,14.9265,14.9565,14.9077,14.9077,74392.9876
2007-09-18 09:50:00,39.75,39.78,39.69,39.77,86863.48843769566,14.9077,14.919,14.8852,14.9152,86863.4884
2007-09-18 09:55:00,39.78,39.78,39.74,39.77,40851.640601886575,14.919,14.919,14.904,14.9152,40851.6406
2007-09-18 10:00:00,39.77,39.77,39.75,39.76,41819.17945824705,14.9152,14.9152,14.9077,14.9115,41819.1795
2007-09-18 10:05:00,39.77,39.78,39.75,39.78,59772.40045960246,14.9152,14.919,14.9077,14.919,59772.4005
2007-09-18 10:10:00,39.78,39.79,39.76,39.78,100086.51947462212,14.919,14.9227,14.9115,14.919,100086.5195
2007-09-18 10:15:00,39.78,39.79,39.76,39.77,95786.34677968668,14.919,14.9227,14.9115,14.9152,95786.3468
2007-09-18 10:20:00,39.78,39.79,39.75,39.76,83530.8545991207,14.919,14.9227,14.9077,14.9115,83530.8546
2007-09-18 10:25:00,39.76,39.77,39.7,39.77,50634.533482864674,14.9115,14.9152,14.889,14.9152,50634.5335
2007-09-18 10:30:00,39.76,39.78,39.76,39.77,75038.01352662324,14.9115,14.919,14.9115,14.9152,75038.0135
2007-09-18 10:35:00,39.77,39.78,39.75,39.78,58482.34865112184,14.9152,14.919,14.9077,14.919,58482.3487
2007-09-18 10:40:00,39.78,39.83,39.78,39.8,71060.35378380796,14.919,14.9378,14.919,14.9265,71060.3538
2007-09-18 10:45:00,39.8,39.82,39.78,39.81,93851.26906696572,14.9265,14.934,14.919,14.9302,93851.2691
2007-09-18 10:50:00,39.81,39.91,39.81,39.91,80413.22939529252,14.9302,14.9678,14.9302,14.9678,80413.2294
2007-09-18 10:55:00,39.91,39.98,39.9,39.95,174909.52436649858,14.9678,14.994,14.964,14.9828,174909.5244
2007-09-18 11:00:00,39.95,39.99,39.9,39.96,119222.28796708476,14.9828,14.9978,14.964,14.9865,119222.288
2007-09-18 11:05:00,39.97,39.97,39.87,39.88,102236.60582208984,14.9903,14.9903,14.9528,14.9565,102236.6058
2007-09-18 11:10:00,39.88,39.91,39.82,39.9,76865.5869219708,14.9565,14.9678,14.934,14.964,76865.5869
2007-09-18 11:15:00,39.89,39.89,39.77,39.77,66330.163819379,14.9603,14.9603,14.9152,14.9152,66330.1638
2007-09-18 11:20:00,39.77,39.78,39.73,39.78,96001.35541443343,14.9152,14.919,14.9002,14.919,96001.3554
2007-09-18 11:25:00,39.78,39.83,39.78,39.8,102666.62309158336,14.919,14.9378,14.919,14.9265,102666.6231
2007-09-18 11:30:00,39.79,39.8,39.78,39.79,40529.127649766415,14.9227,14.9265,14.919,14.9227,40529.1276
2007-09-18 11:35:00,39.78,39.79,39.75,39.77,33541.347020496345,14.919,14.9227,14.9077,14.9152,33541.347
2007-09-18 11:40:00,39.76,39.78,39.76,39.77,22253.393696290845,14.9115,14.919,14.9115,14.9152,22253.3937
2007-09-18 11:45:00,39.77,39.8,39.77,39.8,32466.30384676249,14.9152,14.9265,14.9152,14.9265,32466.3038
2007-09-18 11:50:00,39.8,39.8,39.78,39.79,44184.27444046153,14.9265,14.9265,14.919,14.9227,44184.2744
2007-09-18 11:55:00,39.79,39.82,39.78,39.79,56977.28820789443,14.9227,14.934,14.919,14.9227,56977.2882
2007-09-18 12:00:00,39.78,39.79,39.76,39.77,37088.98949381807,14.919,14.9227,14.9115,14.9152,37088.9895
2007-09-18 12:05:00,39.76,39.76,39.73,39.73,39669.09311077933,14.9115,14.9115,14.9002,14.9002,39669.0931
2007-09-18 12:10:00,39.73,39.73,39.67,39.68,78800.66463469174,14.9002,14.9002,14.8777,14.8815,78800.6646
2007-09-18 12:15:00,39.67,39.68,39.67,39.67,38916.56288916563,14.8777,14.8815,14.8777,14.8777,38916.5629
2007-09-18 12:20:00,39.68,39.69,39.67,39.69,28811.15705606737,14.8815,14.8852,14.8777,14.8852,28811.1571
2007-09-18 12:25:00,39.69,39.69,39.68,39.68,69555.29334058057,14.8852,14.8852,14.8815,14.8815,69555.2933
2007-09-18 12:30:00,39.68,39.69,39.67,39.67,39131.5715239124,14.8815,14.8852,14.8777,14.8777,39131.5715
2007-09-18 12:35:00,39.69,39.69,39.67,39.69,45151.813296822,14.8852,14.8852,14.8777,14.8852,45151.8133
2007-09-18 12:40:00,39.67,39.69,39.66,39.67,48054.42986590342,14.8777,14.8852,14.874,14.8777,48054.4299
2007-09-18 12:45:00,39.67,39.67,39.66,39.66,31176.25203828186,14.8777,14.8777,14.874,14.874,31176.252
2007-09-18 12:50:00,39.67,39.67,39.66,39.67,44291.77875783492,14.8777,14.8777,14.874,14.8777,44291.7788
2007-09-18 12:55:00,39.66,39.67,39.64,39.64,54719.697543053335,14.874,14.8777,14.8665,14.8665,54719.6975
2007-09-18 13:00:00,39.64,39.68,39.64,39.65,107396.81305601234,14.8665,14.8815,14.8665,14.8702,107396.8131
2007-09-18 13:05:00,39.65,39.67,39.64,39.65,56224.75798628073,14.8702,14.8777,14.8665,14.8702,56224.758
2007-09-18 13:10:00,39.65,39.67,39.64,39.66,50634.533482864674,14.8702,14.8777,14.8665,14.874,50634.5335
2007-09-18 13:15:00,39.67,39.7,39.65,39.7,93206.24316272544,14.8777,14.889,14.8702,14.889,93206.2432
2007-09-18 13:20:00,39.69,39.69,39.67,39.69,46979.38669216956,14.8852,14.8852,14.8777,14.8852,46979.3867
2007-09-18 13:25:00,39.68,39.74,39.68,39.74,49451.98599175744,14.8815,14.904,14.8815,14.904,49451.986
2007-09-18 13:30:00,39.74,39.77,39.72,39.75,130402.73697391688,14.904,14.9152,14.8965,14.9077,130402.737
2007-09-18 13:35:00,39.76,39.76,39.75,39.76,41389.1621887535,14.9115,14.9115,14.9077,14.9115,41389.1622
2007-09-18 13:40:00,39.76,39.85,39.76,39.81,112127.0030204413,14.9115,14.9453,14.9115,14.9302,112127.003
2007-09-18 13:45:00,39.82,39.84,39.78,39.8,96323.8683665536,14.934,14.9415,14.919,14.9265,96323.8684
2007-09-18 13:50:00,39.81,39.88,39.79,39.86,99548.99788775518,14.9302,14.9565,14.9227,14.949,99548.9979
2007-09-18 13:55:00,39.86,39.89,39.86,39.88,121157.3656798057,14.949,14.9603,14.949,14.9565,121157.3657
2007-09-18 14:00:00,39.88,39.9,39.85,39.87,120727.34841031216,14.9565,14.964,14.9453,14.9528,120727.3484
2007-09-18 14:05:00,39.87,39.87,39.81,39.83,55579.73208204042,14.9528,14.9528,14.9302,14.9378,55579.7321
2007-09-18 14:10:00,39.82,39.83,39.73,39.74,63857.56451979112,14.934,14.9378,14.9002,14.904,63857.5645
2007-09-18 14:15:00,39.75,40.09,39.74,39.88,620837.4328313025,14.9077,15.0353,14.904,14.9565,620837.4328
2007-09-18 14:20:00,39.96,40.09,39.72,39.94,296496.9073157978,14.9865,15.0353,14.8965,14.979,296496.9073
2007-09-18 14:25:00,39.91,40.03,39.89,39.94,152118.6090833408,14.9678,15.0128,14.9603,14.979,152118.6091
2007-09-18 14:30:00,39.95,40.05,39.95,40.05,205763.26345266023,14.9828,15.0203,14.9828,15.0203,205763.2635
2007-09-18 14:35:00,40.04,40.18,40.04,40.18,309289.9210832307,15.0165,15.069,15.0165,15.069,309289.9211
2007-09-18 14:40:00,40.17,40.18,40.08,40.13,439477.64942240086,15.0653,15.069,15.0315,15.0503,439477.6494
2007-09-18 14:45:00,40.13,40.14,40.03,40.08,122017.4002187928,15.0503,15.054,15.0128,15.0315,122017.4002
2007-09-18 14:50:00,40.08,40.11,40.02,40.04,161256.4760600786,15.0315,15.0428,15.009,15.0165,161256.4761
2007-09-18 14:55:00,40.04,40.09,40.02,40.03,236509.4982214486,15.0165,15.0353,15.009,15.0128,236509.4982
2007-09-18 15:00:00,40.03,40.03,39.95,39.96,191787.70219412007,15.0128,15.0128,14.9828,14.9865,191787.7022
2007-09-18 15:05:00,39.95,40.08,39.95,40.06,171684.394845297,14.9828,15.0315,14.9828,15.024,171684.3948
2007-09-18 15:10:00,40.07,40.17,40.04,40.12,336381.00906132394,15.0278,15.0653,15.0165,15.0465,336381.0091
2007-09-18 15:15:00,40.11,40.16,40.07,40.12,130402.73697391688,15.0428,15.0615,15.0278,15.0465,130402.737
2007-09-18 15:20:00,40.12,40.18,40.07,40.12,106859.2914691454,15.0465,15.069,15.0278,15.0465,106859.2915
2007-09-18 15:25:00,40.11,40.18,40.09,40.09,177059.61071396628,15.0428,15.069,15.0353,15.0353,177059.6107
2007-09-18 15:30:00,40.09,40.17,40.09,40.17,152441.12203546095,15.0353,15.0653,15.0353,15.0653,152441.122
2007-09-18 15:35:00,40.16,40.18,40.12,40.13,161471.48469482537,15.0615,15.069,15.0465,15.0503,161471.4847
2007-09-18 15:40:00,40.12,40.22,40.11,40.17,214793.62611202468,15.0465,15.084,15.0428,15.0653,214793.6261
2007-09-18 15:45:00,40.16,40.23,40.16,40.22,242744.74862910496,15.0615,15.0878,15.0615,15.084,242744.7486
2007-09-18 15:50:00,40.21,40.23,40.13,40.13,347346.44943340926,15.0803,15.0878,15.0503,15.0503,347346.4494
2007-09-18 15:55:00,40.13,40.31,40.13,40.28,594713.8837095698,15.0503,15.1178,15.0503,15.1065,594713.8837
2007-09-19 09:30:00,40.43,40.53,40.31,40.43,369599.8431297001,15.1628,15.2003,15.1178,15.1628,369599.8431
2007-09-19 09:35:00,40.43,40.44,40.39,40.41,113632.06346366872,15.1628,15.1665,15.1478,15.1553,113632.0635
2007-09-19 09:40:00,40.41,40.44,40.35,40.39,219308.8074417069,15.1553,15.1665,15.1328,15.1478,219308.8074
2007-09-19 09:45:00,40.39,40.46,40.38,40.45,174156.99414488487,15.1478,15.174,15.144,15.1703,174156.9941
2007-09-19 09:50:00,40.44,40.53,40.43,40.5,291121.69144712854,15.1665,15.2003,15.1628,15.189,291121.6914
2007-09-19 09:55:00,40.49,40.51,40.44,40.49,200925.56917085795,15.1853,15.1928,15.1665,15.1853,200925.5692
2007-09-19 10:00:00,40.49,40.51,40.43,40.46,143733.2723282167,15.1853,15.1928,15.1628,15.174,143733.2723
2007-09-19 10:05:00,40.45,40.49,40.44,40.46,158138.8508562504,15.1703,15.1853,15.1665,15.174,158138.8509
2007-09-19 10:10:00,40.46,40.46,40.44,40.44,102021.59718734304,15.174,15.174,15.1665,15.1665,102021.5972
2007-09-19 10:15:00,40.44,40.46,40.44,40.46,103526.65763057044,15.1665,15.174,15.1665,15.174,103526.6576
2007-09-19 10:20:00,40.46,40.68,40.44,40.68,318965.30964683543,15.174,15.2565,15.1665,15.2565,318965.3096
2007-09-19 10:25:00,40.68,40.7,40.6,40.64,174264.49846225826,15.2565,15.264,15.2265,15.2415,174264.4985
2007-09-19 10:30:00,40.64,40.69,40.62,40.68,128575.16357856932,15.2415,15.2603,15.234,15.2565,128575.1636
2007-09-19 10:35:00,40.68,40.7,40.66,40.67,114814.61095477596,15.2565,15.264,15.249,15.2528,114814.611
2007-09-19 10:40:00,40.67,40.7,40.66,40.7,129972.71970442336,15.2528,15.264,15.249,15.264,129972.7197
2007-09-19 10:45:00,40.7,40.72,40.69,40.72,114277.08936790902,15.264,15.2715,15.2603,15.2715,114277.0894
2007-09-19 10:50:00,40.72,40.74,40.69,40.72,203183.159835699,15.2715,15.279,15.2603,15.2715,203183.1598
2007-09-19 10:55:00,40.72,40.74,40.71,40.72,75253.02216137001,15.2715,15.279,15.2678,15.2715,75253.0222
2007-09-19 11:00:00,40.73,40.75,40.71,40.75,84283.38482073441,15.2753,15.2828,15.2678,15.2828,84283.3848
2007-09-19 11:05:00,40.75,40.77,40.65,40.75,130080.22402179672,15.2828,15.2903,15.2453,15.2828,130080.224
2007-09-19 11:10:00,40.75,40.75,40.65,40.75,211460.9922734497,15.2828,15.2828,15.2453,15.2828,211460.9923
2007-09-19 11:15:00,40.75,40.79,40.74,40.76,234896.9334608478,15.2828,15.2978,15.279,15.2865,234896.9335
2007-09-19 11:20:00,40.76,40.78,40.75,40.78,93098.73884535204,15.2865,15.294,15.2828,15.294,93098.7388
2007-09-19 11:25:00,40.79,40.79,40.72,40.74,120942.35704505892,15.2978,15.2978,15.2715,15.279,120942.357
2007-09-19 11:30:00,40.74,40.77,40.72,40.74,128145.1463090758,15.279,15.2903,15.2715,15.279,128145.1463
2007-09-19 11:35:00,40.75,40.77,40.71,40.77,168244.25668934867,15.2828,15.2903,15.2678,15.2903,168244.2567
2007-09-19 11:40:00,40.76,40.78,40.71,40.75,274996.04384112067,15.2865,15.294,15.2678,15.2828,274996.0438
2007-09-19 11:45:00,40.75,40.79,40.72,40.73,207590.83684800784,15.2828,15.2978,15.2715,15.2753,207590.8368
2007-09-19 11:50:00,40.72,40.82,40.71,40.81,216406.19087262548,15.2715,15.309,15.2678,15.3053,216406.1909
2007-09-19 11:55:00,40.8,40.82,40.78,40.81,110191.92530772036,15.3015,15.309,15.294,15.3053,110191.9253
2007-09-19 12:00:00,40.81,40.82,40.79,40.8,122447.41748828634,15.3053,15.309,15.2978,15.3015,122447.4175
2007-09-19 12:05:00,40.81,40.82,40.8,40.81,132660.327638758,15.3053,15.309,15.3015,15.3053,132660.3276
2007-09-19 12:10:00,40.81,40.82,40.8,40.8,74930.50920924985,15.3053,15.309,15.3015,15.3015,74930.5092
2007-09-19 12:15:00,40.8,40.82,40.8,40.8,68695.25880159347,15.3015,15.309,15.3015,15.3015,68695.2588
2007-09-19 12:20:00,40.8,40.82,40.79,40.82,85358.42799446826,15.3015,15.309,15.2978,15.309,85358.428
2007-09-19 12:25:00,40.82,40.82,40.65,40.77,278758.6949491892,15.309,15.309,15.2453,15.2903,278758.6949
2007-09-19 12:30:00,40.77,40.79,40.6,40.74,136852.99601632002,15.2903,15.2978,15.2265,15.279,136852.996
2007-09-19 12:35:00,40.73,40.76,40.72,40.75,68157.73721472656,15.2753,15.2865,15.2715,15.2828,68157.7372
2007-09-19 12:40:00,40.75,40.79,40.75,40.75,72887.92717915552,15.2828,15.2978,15.2828,15.2828,72887.9272
2007-09-19 12:45:00,40.75,40.83,40.74,40.79,133950.3794472386,15.2828,15.3128,15.279,15.2978,133950.3794
2007-09-19 12:50:00,40.78,40.82,40.77,40.81,84390.8891381078,15.294,15.309,15.2903,15.3053,84390.8891
2007-09-19 12:55:00,40.81,40.84,40.78,40.8,128467.65926119592,15.3053,15.3165,15.294,15.3015,128467.6593
2007-09-19 13:00:00,40.8,40.81,40.76,40.76,103849.1705826906,15.3015,15.3053,15.2865,15.2865,103849.1706
2007-09-19 13:05:00,40.77,40.77,40.71,40.74,79768.2034910522,15.2903,15.2903,15.2678,15.279,79768.2035
2007-09-19 13:10:00,40.75,40.78,40.72,40.73,80843.24666478607,15.2828,15.294,15.2715,15.2753,80843.2467
2007-09-19 13:15:00,40.74,40.79,40.72,40.75,101161.56264835596,15.279,15.2978,15.2715,15.2828,101161.5626
2007-09-19 13:20:00,40.76,40.78,40.74,40.76,69555.29334058057,15.2865,15.294,15.279,15.2865,69555.2933
2007-09-19 13:25:00,40.75,40.78,40.75,40.78,61277.460902829866,15.2828,15.294,15.2828,15.294,61277.4609
2007-09-19 13:30:00,40.77,40.79,40.75,40.79,84928.41072497472,15.2903,15.2978,15.2828,15.2978,84928.4107
2007-09-19 13:35:00,40.8,40.81,40.75,40.77,120404.835458192,15.3015,15.3053,15.2828,15.2903,120404.8355
2007-09-19 13:40:00,40.76,40.8,40.74,40.79,88798.5661504166,15.2865,15.3015,15.279,15.2978,88798.5662
2007-09-19 13:45:00,40.78,40.8,40.75,40.76,164589.10989865355,15.294,15.3015,15.2828,15.2865,164589.1099
2007-09-19 13:50:00,40.77,40.79,40.74,40.78,106214.2655649051,15.2903,15.2978,15.279,15.294,106214.2656
2007-09-19 13:55:00,40.77,40.78,40.74,40.74,120082.32250607184,15.2903,15.294,15.279,15.279,120082.3225
2007-09-19 14:00:00,40.75,40.76,40.66,40.66,174909.52436649858,15.2828,15.2865,15.249,15.249,174909.5244
2007-09-19 14:05:00,40.66,40.72,40.66,40.7,165449.14443764064,15.249,15.2715,15.249,15.264,165449.1444
2007-09-19 14:10:00,40.69,40.74,40.69,40.73,82778.324377507,15.2603,15.279,15.2603,15.2753,82778.3244
2007-09-19 14:15:00,40.72,40.74,40.7,40.73,155021.2256524222,15.2715,15.279,15.264,15.2753,155021.2257
2007-09-19 14:20:00,40.73,40.76,40.71,40.73,137175.50896844018,15.2753,15.2865,15.2678,15.2753,137175.509
2007-09-19 14:25:00,40.72,40.74,40.71,40.72,129112.68516543624,15.2715,15.279,15.2678,15.2715,129112.6852
2007-09-19 14:30:00,40.71,40.79,40.71,40.78,111696.98575094776,15.2678,15.2978,15.2678,15.294,111696.9858
2007-09-19 14:35:00,40.78,40.79,40.71,40.76,104494.19648693092,15.294,15.2978,15.2678,15.2865,104494.1965
2007-09-19 14:40:00,40.76,40.79,40.74,40.78,88261.04456354967,15.2865,15.2978,15.279,15.294,88261.0446
2007-09-19 14:45:00,40.78,40.81,40.78,40.8,160073.92856897134,15.294,15.3053,15.294,15.3015,160073.9286
2007-09-19 14:50:00,40.79,40.81,40.78,40.8,121587.38294929924,15.2978,15.3053,15.294,15.3015,121587.3829
2007-09-19 14:55:00,40.8,40.84,40.79,40.83,265320.655277516,15.3015,15.3165,15.2978,15.3128,265320.6553
2007-09-19 15:00:00,40.83,40.84,40.8,40.81,81488.27256902638,15.3128,15.3165,15.3015,15.3053,81488.2726
2007-09-19 15:05:00,40.81,40.81,40.75,40.77,142873.23778922964,15.3053,15.3053,15.2828,15.2903,142873.2378
2007-09-19 15:10:00,40.77,40.8,40.74,40.79,109009.37781661312,15.2903,15.3015,15.279,15.2978,109009.3778
2007-09-19 15:15:00,40.79,40.84,40.78,40.8,199420.5087276305,15.2978,15.3165,15.294,15.3015,199420.5087
2007-09-19 15:20:00,40.8,40.82,40.79,40.8,132552.8233213846,15.3015,15.309,15.2978,15.3015,132552.8233
2007-09-19 15:25:00,40.8,40.81,40.77,40.79,137713.0305553071,15.3015,15.3053,15.2903,15.2978,137713.0306
2007-09-19 15:30:00,40.78,40.82,40.78,40.79,139218.09099853452,15.294,15.309,15.294,15.2978,139218.091
2007-09-19 15:35:00,40.79,40.79,40.72,40.74,199205.5000928837,15.2978,15.2978,15.2715,15.279,199205.5001
2007-09-19 15:40:00,40.74,40.74,40.68,40.71,189530.11152927903,15.279,15.279,15.2565,15.2678,189530.1115
2007-09-19 15:45:00,40.71,40.71,40.59,40.6,189315.10289453223,15.2678,15.2678,15.2228,15.2265,189315.1029
2007-09-19 15:50:00,40.59,40.64,40.58,40.58,306064.7915620292,15.2228,15.2415,15.219,15.219,306064.7916
2007-09-19 15:55:00,40.57,40.75,40.57,40.75,494734.8685523211,15.2153,15.2828,15.2153,15.2828,494734.8686
2007-09-20 09:30:00,40.58,40.74,40.54,40.74,222748.94559765523,15.219,15.279,15.204,15.279,222748.9456
2007-09-20 09:35:00,40.74,40.88,40.64,40.87,168674.2739588422,15.279,15.3315,15.2415,15.3278,168674.274
2007-09-20 09:40:00,40.87,40.93,40.83,40.91,184584.91293010328,15.3278,15.3503,15.3128,15.3428,184584.9129
2007-09-20 09:45:00,40.91,40.93,40.85,40.92,194045.29285896124,15.3428,15.3503,15.3203,15.3465,194045.2929
2007-09-20 09:50:00,40.91,40.93,40.88,40.91,155236.23428716898,15.3428,15.3503,15.3315,15.3428,155236.2343
2007-09-20 09:55:00,40.91,40.92,40.85,40.86,133735.37081249183,15.3428,15.3465,15.3203,15.324,133735.3708
2007-09-20 10:00:00,40.86,40.89,40.84,40.84,237692.04571255585,15.324,15.3353,15.3165,15.3165,237692.0457
2007-09-20 10:05:00,40.87,40.87,40.84,40.85,170179.3344020696,15.3278,15.3278,15.3165,15.3203,170179.3344
2007-09-20 10:10:00,40.86,40.89,40.83,40.83,223393.97150189555,15.324,15.3353,15.3128,15.3128,223393.9715
2007-09-20 10:15:00,40.83,40.83,40.78,40.79,78263.14304782481,15.3128,15.3128,15.294,15.2978,78263.143
2007-09-20 10:20:00,40.78,40.84,40.78,40.8,89336.08773728354,15.294,15.3165,15.294,15.3015,89336.0877
2007-09-20 10:25:00,40.8,40.84,40.8,40.81,88906.07046778999,15.3015,15.3165,15.3015,15.3053,88906.0705
2007-09-20 10:30:00,40.81,40.82,40.76,40.77,97398.91154028746,15.3053,15.309,15.2865,15.2903,97398.9115
2007-09-20 10:35:00,40.77,40.8,40.75,40.79,117932.23615860414,15.2903,15.3015,15.2828,15.2978,117932.2362
2007-09-20 10:40:00,40.78,40.83,40.78,40.79,79338.18622155866,15.294,15.3128,15.294,15.2978,79338.1862
2007-09-20 10:45:00,40.79,40.84,40.78,40.84,159428.90266473102,15.2978,15.3165,15.294,15.3165,159428.9027
2007-09-20 10:50:00,40.84,40.91,40.84,40.89,177919.64525295337,15.3165,15.3428,15.3165,15.3353,177919.6453
2007-09-20 10:55:00,40.89,40.89,40.79,40.8,109546.89940348006,15.3353,15.3353,15.2978,15.3015,109546.8994
2007-09-20 11:00:00,40.81,40.81,40.74,40.77,138573.0650942942,15.3053,15.3053,15.279,15.2903,138573.0651
2007-09-20 11:05:00,40.77,40.85,40.77,40.82,139755.61258540145,15.2903,15.3203,15.2903,15.309,139755.6126
2007-09-20 11:10:00,40.81,40.84,40.78,40.79,116427.17571537674,15.3053,15.3165,15.294,15.2978,116427.1757
2007-09-20 11:15:00,40.79,40.84,40.78,40.79,103311.64899582368,15.2978,15.3165,15.294,15.2978,103311.649
2007-09-20 11:20:00,40.78,40.85,40.78,40.84,159751.41561685118,15.294,15.3203,15.294,15.3165,159751.4156
2007-09-20 11:25:00,40.85,40.85,40.8,40.81,108256.84759499942,15.3203,15.3203,15.3015,15.3053,108256.8476
2007-09-20 11:30:00,40.81,40.84,40.81,40.83,125565.04269211453,15.3053,15.3165,15.3053,15.3128,125565.0427
2007-09-20 11:35:00,40.83,40.84,40.79,40.83,110729.4468945873,15.3128,15.3165,15.2978,15.3128,110729.4469
2007-09-20 11:40:00,40.82,40.85,40.82,40.85,68265.24153209993,15.309,15.3203,15.309,15.3203,68265.2415
2007-09-20 11:45:00,40.85,40.86,40.84,40.86,85465.93231184165,15.3203,15.324,15.3165,15.324,85465.9323
2007-09-20 11:50:00,40.85,40.91,40.85,40.89,152333.61771808757,15.3203,15.3428,15.3203,15.3353,152333.6177
2007-09-20 11:55:00,40.89,40.89,40.87,40.89,99548.99788775518,15.3353,15.3353,15.3278,15.3353,99548.9979
2007-09-20 12:00:00,40.89,40.9,40.86,40.87,206838.30662639413,15.3353,15.339,15.324,15.3278,206838.3066
2007-09-20 12:05:00,40.86,40.87,40.84,40.85,116964.69730224369,15.324,15.3278,15.3165,15.3203,116964.6973
2007-09-20 12:10:00,40.86,40.88,40.84,40.86,120082.32250607184,15.324,15.3315,15.3165,15.324,120082.3225
2007-09-20 12:15:00,40.86,40.88,40.85,40.87,82133.2984732667,15.324,15.3315,15.3203,15.3278,82133.2985
2007-09-20 12:20:00,40.87,40.89,40.86,40.88,110944.45552933408,15.3278,15.3353,15.324,15.3315,110944.4555
2007-09-20 12:25:00,40.89,40.9,40.84,40.84,76435.56965247725,15.3353,15.339,15.3165,15.3165,76435.5697
2007-09-20 12:30:00,40.84,40.84,40.81,40.84,158568.86812574393,15.3165,15.3165,15.3053,15.3165,158568.8681
2007-09-20 12:35:00,40.84,40.89,40.83,40.88,180929.76613940817,15.3165,15.3353,15.3128,15.3315,180929.7661
2007-09-20 12:40:00,40.88,40.89,40.87,40.89,86540.9754855755,15.3315,15.3353,15.3278,15.3353,86540.9755
2007-09-20 12:45:00,40.88,40.9,40.88,40.9,132875.33627350474,15.3315,15.339,15.3315,15.339,132875.3363
2007-09-20 12:50:00,40.89,40.91,40.89,40.9,58697.3572858686,15.3353,15.3428,15.3353,15.339,58697.3573
2007-09-20 12:55:00,40.9,40.92,40.89,40.92,120082.32250607184,15.339,15.3465,15.3353,15.3465,120082.3225
2007-09-20 13:00:00,40.92,40.92,40.9,40.91,80843.24666478607,15.3465,15.3465,15.339,15.3428,80843.2467
2007-09-20 13:05:00,40.9,40.91,40.89,40.89,36228.95495483099,15.339,15.3428,15.3353,15.3353,36228.955
2007-09-20 13:10:00,40.89,40.91,40.88,40.9,85895.9495813352,15.3353,15.3428,15.3315,15.339,85895.9496
2007-09-20 13:15:00,40.9,40.91,40.89,40.91,49451.98599175744,15.339,15.3428,15.3353,15.3428,49451.986
2007-09-20 13:20:00,40.91,40.92,40.89,40.9,139863.11690277484,15.3428,15.3465,15.3353,15.339,139863.1169
2007-09-20 13:25:00,40.9,40.91,40.88,40.9,139218.09099853452,15.339,15.3428,15.3315,15.339,139218.091
2007-09-20 13:30:00,40.89,40.91,40.89,40.89,115459.63685901627,15.3353,15.3428,15.3353,15.3353,115459.6369
2007-09-20 13:35:00,40.9,40.9,40.84,40.9,109009.37781661312,15.339,15.339,15.3165,15.339,109009.3778
2007-09-20 13:40:00,40.9,40.91,40.87,40.89,89766.10500677708,15.339,15.3428,15.3278,15.3353,89766.105
2007-09-20 13:45:00,40.89,40.9,40.87,40.88,89228.58341991015,15.3353,15.339,15.3278,15.3315,89228.5834
2007-09-20 13:50:00,40.89,40.89,40.88,40.89,69662.79765795395,15.3353,15.3353,15.3315,15.3353,69662.7977
2007-09-20 13:55:00,40.88,40.89,40.85,40.86,152441.12203546095,15.3315,15.3353,15.3203,15.324,152441.122
2007-09-20 14:00:00,40.85,40.87,40.8,40.81,114922.11527214934,15.3203,15.3278,15.3015,15.3053,114922.1153
2007-09-20 14:05:00,40.8,40.81,40.79,40.79,84820.90640760133,15.3015,15.3053,15.2978,15.2978,84820.9064
2007-09-20 14:10:00,40.78,40.81,40.77,40.81,68910.26743634025,15.294,15.3053,15.2903,15.3053,68910.2674
2007-09-20 14:15:00,40.8,40.84,40.8,40.82,94603.79928857944,15.3015,15.3165,15.3015,15.309,94603.7993
2007-09-20 14:20:00,40.82,40.82,40.77,40.81,95786.34677968668,15.309,15.309,15.2903,15.3053,95786.3468
2007-09-20 14:25:00,40.8,40.81,40.75,40.77,78155.63873045142,15.3015,15.3053,15.2828,15.2903,78155.6387
2007-09-20 14:30:00,40.78,40.79,40.74,40.77,151043.56590960693,15.294,15.2978,15.279,15.2903,151043.5659
2007-09-20 14:35:00,40.78,40.81,40.75,40.81,82348.30710801347,15.294,15.3053,15.2828,15.3053,82348.3071
2007-09-20 14:40:00,40.8,40.84,40.8,40.81,78263.14304782481,15.3015,15.3165,15.3015,15.3053,78263.143
2007-09-20 14:45:00,40.81,40.81,40.74,40.75,104816.70943905108,15.3053,15.3053,15.279,15.2828,104816.7094
2007-09-20 14:50:00,40.75,40.8,40.74,40.78,93528.7561148456,15.2828,15.3015,15.279,15.294,93528.7561
2007-09-20 14:55:00,40.79,40.8,40.77,40.77,66007.65086725884,15.2978,15.3015,15.2903,15.2903,66007.6509
2007-09-20 15:00:00,40.77,40.78,40.72,40.72,173511.96824064455,15.2903,15.294,15.2715,15.2715,173511.9682
2007-09-20 15:05:00,40.72,40.76,40.72,40.74,132337.81468663784,15.2715,15.2865,15.2715,15.279,132337.8147
2007-09-20 15:10:00,40.75,40.78,40.73,40.76,132552.8233213846,15.2828,15.294,15.2753,15.2865,132552.8233
2007-09-20 15:15:00,40.77,40.79,40.74,40.77,66330.163819379,15.2903,15.2978,15.279,15.2903,66330.1638
2007-09-20 15:20:00,40.76,40.77,40.72,40.73,78478.15168257158,15.2865,15.2903,15.2715,15.2753,78478.1517
2007-09-20 15:25:00,40.73,40.77,40.71,40.75,106536.77851702525,15.2753,15.2903,15.2678,15.2828,106536.7785
2007-09-20 15:30:00,40.75,40.76,40.73,40.75,110944.45552933408,15.2828,15.2865,15.2753,15.2828,110944.4555
2007-09-20 15:35:00,40.75,40.75,40.71,40.74,184477.4086127299,15.2828,15.2828,15.2678,15.279,184477.4086
2007-09-20 15:40:00,40.74,40.82,40.74,40.81,169104.29122833576,15.279,15.309,15.279,15.3053,169104.2912
2007-09-20 15:45:00,40.8,40.8,40.73,40.74,161686.49332957214,15.3015,15.3015,15.2753,15.279,161686.4933
2007-09-20 15:50:00,40.75,40.75,40.7,40.71,150721.0529574868,15.2828,15.2828,15.264,15.2678,150721.053
2007-09-20 15:55:00,40.71,40.75,40.7,40.72,281338.7985661504,15.2678,15.2828,15.264,15.2715,281338.7986
2007-09-21 09:30:00,40.57,41.16,40.57,41.02,6114200.546293939,15.2153,15.4366,15.2153,15.384,6114200.5463
2007-09-21 09:35:00,41.03,41.08,40.93,40.98,180499.74886991465,15.3878,15.4065,15.3503,15.369,180499.7489
2007-09-21 09:40:00,40.99,41.01,40.84,40.98,154161.19111343514,15.3728,15.3803,15.3165,15.369,154161.1911
2007-09-21 09:45:00,40.98,41.05,40.98,41.04,161901.5019643189,15.369,15.3953,15.369,15.3915,161901.502
2007-09-21 09:50:00,41.04,41.13,41.04,41.11,216298.6865552521,15.3915,15.4253,15.3915,15.4178,216298.6866
2007-09-21 09:55:00,41.11,41.16,41.07,41.14,288756.59646491404,15.4178,15.4366,15.4028,15.4291,288756.5965
2007-09-21 10:00:00,41.14,41.17,41.09,41.16,210815.9663692094,15.4291,15.4403,15.4103,15.4366,210815.9664
2007-09-21 10:05:00,41.17,41.39,41.15,41.39,304129.7138493082,15.4403,15.5228,15.4328,15.5228,304129.7138
2007-09-21 10:10:00,41.39,41.43,41.32,41.32,272738.4531762796,15.5228,15.5378,15.4966,15.4966,272738.4532
2007-09-21 10:15:00,41.32,41.49,41.32,41.47,227801.6485142044,15.4966,15.5603,15.4966,15.5528,227801.6485
2007-09-21 10:20:00,41.48,41.54,41.43,41.43,234466.91619135428,15.5566,15.5791,15.5378,15.5378,234466.9162
2007-09-21 10:25:00,41.43,41.44,41.36,41.37,105246.72670854462,15.5378,15.5416,15.5116,15.5153,105246.7267
2007-09-21 10:30:00,41.37,41.38,41.33,41.33,141905.69893286916,15.5153,15.5191,15.5003,15.5003,141905.6989
2007-09-21 10:35:00,41.32,41.42,41.28,41.41,225759.06648411,15.4966,15.5341,15.4816,15.5303,225759.0665
2007-09-21 10:40:00,41.42,41.42,41.32,41.32,280156.2510750432,15.5341,15.5341,15.4966,15.4966,280156.2511
2007-09-21 10:45:00,41.32,41.33,41.27,41.32,118469.75774547108,15.4966,15.5003,15.4778,15.4966,118469.7577
2007-09-21 10:50:00,41.32,41.33,41.22,41.26,137068.0046510668,15.4966,15.5003,15.4591,15.4741,137068.0047
2007-09-21 10:55:00,41.25,41.27,41.21,41.24,146958.4018494183,15.4703,15.4778,15.4553,15.4666,146958.4018
2007-09-21 11:00:00,41.24,41.24,41.21,41.24,131585.28446502413,15.4666,15.4666,15.4553,15.4666,131585.2845
2007-09-21 11:05:00,41.24,41.24,41.21,41.24,93528.7561148456,15.4666,15.4666,15.4553,15.4666,93528.7561
2007-09-21 11:10:00,41.24,41.3,41.23,41.29,60309.92204646939,15.4666,15.4891,15.4628,15.4853,60309.922
2007-09-21 11:15:00,41.29,41.38,41.29,41.34,183939.88702586296,15.4853,15.5191,15.4853,15.5041,183939.887
2007-09-21 11:20:00,41.34,41.35,41.26,41.27,134702.9096688523,15.5041,15.5078,15.4741,15.4778,134702.9097
2007-09-21 11:25:00,41.28,41.28,41.23,41.24,108041.83896025266,15.4816,15.4816,15.4628,15.4666,108041.839
2007-09-21 11:30:00,41.24,41.31,41.22,41.3,65900.14654988545,15.4666,15.4928,15.4591,15.4891,65900.1465
2007-09-21 11:35:00,41.31,41.32,41.27,41.28,57622.31411213475,15.4928,15.4966,15.4778,15.4816,57622.3141
2007-09-21 11:40:00,41.28,41.29,41.26,41.29,39884.1017455261,15.4816,15.4853,15.4741,15.4853,39884.1017
2007-09-21 11:45:00,41.29,41.31,41.29,41.31,45581.83056631555,15.4853,15.4928,15.4853,15.4928,45581.8306
2007-09-21 11:50:00,41.31,41.38,41.3,41.37,79553.19485630543,15.4928,15.5191,15.4891,15.5153,79553.1949
2007-09-21 11:55:00,41.38,41.38,41.27,41.28,87078.49707244243,15.5191,15.5191,15.4778,15.4816,87078.4971
2007-09-21 12:00:00,41.28,41.34,41.27,41.34,89981.11364152386,15.4816,15.5041,15.4778,15.5041,89981.1136
2007-09-21 12:05:00,41.34,41.36,41.28,41.34,107396.81305601234,15.5041,15.5116,15.4816,15.5041,107396.8131
2007-09-21 12:10:00,41.34,41.35,41.32,41.33,44936.80466207524,15.5041,15.5078,15.4966,15.5003,44936.8047
2007-09-21 12:15:00,41.34,41.35,41.33,41.35,26446.06207385289,15.5041,15.5078,15.5003,15.5078,26446.0621
2007-09-21 12:20:00,41.34,41.35,41.31,41.31,32681.31248150926,15.5041,15.5078,15.4928,15.4928,32681.3125
2007-09-21 12:25:00,41.32,41.35,41.31,41.34,32896.32111625603,15.4966,15.5078,15.4928,15.5041,32896.3211
2007-09-21 12:30:00,41.35,41.38,41.33,41.37,71597.8753706749,15.5078,15.5191,15.5003,15.5153,71597.8754
2007-09-21 12:35:00,41.38,41.38,41.33,41.33,180069.73160042107,15.5191,15.5191,15.5003,15.5003,180069.7316
2007-09-21 12:40:00,41.33,41.34,41.32,41.34,75360.5264787434,15.5003,15.5041,15.4966,15.5041,75360.5265
2007-09-21 12:45:00,41.34,41.36,41.31,41.31,85895.9495813352,15.5041,15.5116,15.4928,15.4928,85895.9496
2007-09-21 12:50:00,41.32,41.32,41.3,41.32,36443.96358957776,15.4966,15.4966,15.4891,15.4966,36443.9636
2007-09-21 12:55:00,41.32,41.33,41.31,41.33,39669.09311077933,15.4966,15.5003,15.4928,15.5003,39669.0931
2007-09-21 13:00:00,41.32,41.35,41.32,41.34,28811.15705606737,15.4966,15.5078,15.4966,15.5041,28811.1571
2007-09-21 13:05:00,41.35,41.36,41.31,41.33,53859.66300406625,15.5078,15.5116,15.4928,15.5003,53859.663
2007-09-21 13:10:00,41.33,41.33,41.32,41.32,35368.9204158439,15.5003,15.5003,15.4966,15.4966,35368.9204
2007-09-21 13:15:00,41.33,41.34,41.31,41.33,29886.20022980123,15.5003,15.5041,15.4928,15.5003,29886.2002
2007-09-21 13:20:00,41.33,41.36,41.33,41.35,41819.17945824705,15.5003,15.5116,15.5003,15.5078,41819.1795
2007-09-21 13:25:00,41.35,41.36,41.33,41.34,57299.80116001459,15.5078,15.5116,15.5003,15.5041,57299.8012
2007-09-21 13:30:00,41.34,41.38,41.34,41.37,76758.08260459741,15.5041,15.5191,15.5041,15.5153,76758.0826
2007-09-21 13:35:00,41.37,41.39,41.35,41.39,74177.97898763615,15.5153,15.5228,15.5078,15.5228,74177.979
2007-09-21 13:40:00,41.39,41.42,41.38,41.38,149108.488196886,15.5228,15.5341,15.5191,15.5191,149108.4882
2007-09-21 13:45:00,41.38,41.39,41.37,41.38,58052.33138162829,15.5191,15.5228,15.5153,15.5191,58052.3314
2007-09-21 13:50:00,41.38,41.38,41.33,41.34,88046.03592880291,15.5191,15.5191,15.5003,15.5041,88046.0359
2007-09-21 13:55:00,41.33,41.33,40.74,41.27,226511.59670572373,15.5003,15.5003,15.279,15.4778,226511.5967
2007-09-21 14:00:00,41.27,41.3,41.24,41.27,137390.51760318695,15.4778,15.4891,15.4666,15.4778,137390.5176
2007-09-21 14:05:00,41.27,41.28,41.24,41.24,65255.12064564513,15.4778,15.4816,15.4666,15.4666,65255.1206
2007-09-21 14:10:00,41.24,41.24,41.2,41.23,81595.77688639976,15.4666,15.4666,15.4516,15.4628,81595.7769
2007-09-21 14:15:00,41.23,41.25,41.2,41.21,104709.20512167767,15.4628,15.4703,15.4516,15.4553,104709.2051
2007-09-21 14:20:00,41.22,41.23,41.2,41.22,64395.08610665805,15.4591,15.4628,15.4516,15.4591,64395.0861
2007-09-21 14:25:00,41.22,41.23,41.21,41.22,71382.86673592812,15.4591,15.4628,15.4553,15.4591,71382.8667
2007-09-21 14:30:00,41.23,41.26,41.22,41.26,63427.547250297575,15.4628,15.4741,15.4591,15.4741,63427.5473
2007-09-21 14:35:00,41.26,41.28,41.25,41.25,62137.49544181695,15.4741,15.4816,15.4703,15.4703,62137.4954
2007-09-21 14:40:00,41.25,41.26,41.19,41.2,96216.36404918022,15.4703,15.4741,15.4478,15.4516,96216.364
2007-09-21 14:45:00,41.19,41.24,41.19,41.21,85035.9150423481,15.4478,15.4666,15.4478,15.4553,85035.915
2007-09-21 14:50:00,41.22,41.24,41.21,41.23,54827.20186042672,15.4591,15.4666,15.4553,15.4628,54827.2019
2007-09-21 14:55:00,41.23,41.24,41.21,41.21,58374.84433374845,15.4628,15.4666,15.4553,15.4553,58374.8443
2007-09-21 15:00:00,41.22,41.28,41.19,41.28,118039.74047597752,15.4591,15.4816,15.4478,15.4816,118039.7405
2007-09-21 15:05:00,41.28,41.31,41.26,41.29,100839.04969623582,15.4816,15.4928,15.4741,15.4853,100839.0497
2007-09-21 15:10:00,41.29,41.38,41.29,41.38,121802.39158404602,15.4853,15.5191,15.4853,15.5191,121802.3916
2007-09-21 15:15:00,41.38,41.39,41.37,41.37,127930.13767432902,15.5191,15.5228,15.5153,15.5153,127930.1377
2007-09-21 15:20:00,41.38,41.38,41.35,41.38,113309.55051154856,15.5191,15.5191,15.5078,15.5191,113309.5505
2007-09-21 15:25:00,41.38,41.39,41.38,41.39,140185.62985489497,15.5191,15.5228,15.5191,15.5228,140185.6299
2007-09-21 15:30:00,41.38,41.44,41.38,41.41,202000.61234459176,15.5191,15.5416,15.5191,15.5303,202000.6123
2007-09-21 15:35:00,41.4,41.4,41.35,41.36,213503.57430354404,15.5266,15.5266,15.5078,15.5116,213503.5743
2007-09-21 15:40:00,41.35,41.4,41.35,41.38,235111.94209559457,15.5078,15.5266,15.5078,15.5191,235111.9421
2007-09-21 15:45:00,41.38,41.41,41.29,41.29,313052.57219129923,15.5191,15.5303,15.4853,15.4853,313052.5722
2007-09-21 15:50:00,41.3,41.3,41.25,41.25,312407.5462870589,15.4891,15.4891,15.4703,15.4703,312407.5463
2007-09-21 15:55:00,41.25,41.31,41.2,41.29,503872.7355290589,15.4703,15.4928,15.4516,15.4853,503872.7355
2007-09-24 09:30:00,41.16,41.22,40.81,40.9,494089.8426480808,15.4366,15.4591,15.3053,15.339,494089.8426
2007-09-24 09:35:00,40.9,41.1,40.88,41.06,128360.15494382256,15.339,15.414,15.3315,15.399,128360.1549
2007-09-24 09:40:00,41.06,41.24,41.05,41.22,191895.2065114935,15.399,15.4666,15.3953,15.4591,191895.2065
2007-09-24 09:45:00,41.21,41.25,41.17,41.17,124597.50383575405,15.4553,15.4703,15.4403,15.4403,124597.5038
2007-09-24 09:50:00,41.17,41.18,41.11,41.16,130725.24992603704,15.4403,15.4441,15.4178,15.4366,130725.2499
2007-09-24 09:55:00,41.16,41.2,41.13,41.15,76328.06533510386,15.4366,15.4516,15.4253,15.4328,76328.0653
2007-09-24 10:00:00,41.15,41.19,41.14,41.16,84283.38482073441,15.4328,15.4478,15.4291,15.4366,84283.3848
2007-09-24 10:05:00,41.16,41.16,41.08,41.11,68910.26743634025,15.4366,15.4366,15.4065,15.4178,68910.2674
2007-09-24 10:10:00,41.11,41.11,41.03,41.05,68372.74584947331,15.4178,15.4178,15.3878,15.3953,68372.7458
2007-09-24 10:15:00,41.06,41.11,41.05,41.07,105031.71807379783,15.399,15.4178,15.3953,15.4028,105031.7181
2007-09-24 10:20:00,41.07,41.19,41.06,41.16,109439.39508610668,15.4028,15.4478,15.399,15.4366,109439.3951
2007-09-24 10:25:00,41.16,41.21,41.15,41.2,132015.30173451768,15.4366,15.4553,15.4328,15.4516,132015.3017
2007-09-24 10:30:00,41.19,41.21,41.13,41.2,289294.11805178097,15.4478,15.4553,15.4253,15.4516,289294.1181
2007-09-24 10:35:00,41.2,41.22,41.18,41.2,111159.46416408084,15.4516,15.4591,15.4441,15.4516,111159.4642
2007-09-24 10:40:00,41.21,41.22,41.18,41.19,105891.75261278494,15.4553,15.4591,15.4441,15.4478,105891.7526
2007-09-24 10:45:00,41.18,41.22,41.17,41.21,70737.8408316878,15.4441,15.4591,15.4403,15.4553,70737.8408
2007-09-24 10:50:00,41.21,41.28,41.2,41.28,144270.79391508363,15.4553,15.4816,15.4516,15.4816,144270.7939
2007-09-24 10:55:00,41.28,41.38,41.27,41.38,108256.84759499942,15.4816,15.5191,15.4778,15.5191,108256.8476
2007-09-24 11:00:00,41.38,41.38,41.31,41.31,72027.89264016843,15.5191,15.5191,15.4928,15.4928,72027.8926
2007-09-24 11:05:00,41.31,41.32,41.27,41.27,67620.21562785962,15.4928,15.4966,15.4778,15.4778,67620.2156
2007-09-24 11:10:00,41.27,41.3,41.26,41.3,77618.11714358449,15.4778,15.4891,15.4741,15.4891,77618.1171
2007-09-24 11:15:00,41.3,41.38,41.3,41.37,112879.533242055,15.4891,15.5191,15.4891,15.5153,112879.5332
2007-09-24 11:20:00,41.36,41.4,41.36,41.37,136637.98738157324,15.5116,15.5266,15.5116,15.5153,136637.9874
2007-09-24 11:25:00,41.38,41.39,41.37,41.37,69232.7803884604,15.5191,15.5228,15.5153,15.5153,69232.7804
2007-09-24 11:30:00,41.36,41.37,41.28,41.28,47516.90827903649,15.5116,15.5153,15.4816,15.4816,47516.9083
2007-09-24 11:35:00,41.28,41.3,41.27,41.3,45259.31761419539,15.4816,15.4891,15.4778,15.4891,45259.3176
2007-09-24 11:40:00,41.3,41.34,41.3,41.34,88261.04456354967,15.4891,15.5041,15.4891,15.5041,88261.0446
2007-09-24 11:45:00,41.34,41.35,41.31,41.33,38486.54561967209,15.5041,15.5078,15.4928,15.5003,38486.5456
2007-09-24 11:50:00,41.33,41.38,41.33,41.37,66867.68540624592,15.5003,15.5191,15.5003,15.5153,66867.6854
2007-09-24 11:55:00,41.37,41.38,41.35,41.37,81595.77688639976,15.5153,15.5191,15.5078,15.5153,81595.7769
2007-09-24 12:00:00,41.37,41.38,41.36,41.36,51172.05506973161,15.5153,15.5191,15.5116,15.5116,51172.0551
2007-09-24 12:05:00,41.36,41.44,41.35,41.38,120619.8440929388,15.5116,15.5416,15.5078,15.5191,120619.8441
2007-09-24 12:10:00,41.38,41.4,41.38,41.38,116319.67139800335,15.5191,15.5266,15.5191,15.5191,116319.6714
2007-09-24 12:15:00,41.39,41.39,41.37,41.38,96968.89427079391,15.5228,15.5228,15.5153,15.5191,96968.8943
2007-09-24 12:20:00,41.37,41.4,41.37,41.38,48484.44713539696,15.5153,15.5266,15.5153,15.5191,48484.4471
2007-09-24 12:25:00,41.38,41.4,41.38,41.38,78370.6473651982,15.5191,15.5266,15.5191,15.5191,78370.6474
2007-09-24 12:30:00,41.38,41.4,41.36,41.37,100946.5540136092,15.5191,15.5266,15.5116,15.5153,100946.554
2007-09-24 12:35:00,41.36,41.38,41.31,41.33,112127.0030204413,15.5116,15.5191,15.4928,15.5003,112127.003
2007-09-24 12:40:00,41.33,41.35,41.32,41.32,37734.01539805839,15.5003,15.5078,15.4966,15.4966,37734.0154
2007-09-24 12:45:00,41.32,41.35,41.3,41.32,53214.63709982593,15.4966,15.5078,15.4891,15.4966,53214.6371
2007-09-24 12:50:00,41.31,41.32,41.28,41.31,72350.40559228859,15.4928,15.4966,15.4816,15.4928,72350.4056
2007-09-24 12:55:00,41.31,41.35,41.3,41.35,54397.184590933175,15.4928,15.5078,15.4891,15.5078,54397.1846
2007-09-24 13:00:00,41.35,41.37,41.33,41.34,36873.9808590713,15.5078,15.5153,15.5003,15.5041,36873.9809
2007-09-24 13:05:00,41.34,41.35,41.28,41.3,54719.697543053335,15.5041,15.5078,15.4816,15.4891,54719.6975
2007-09-24 13:10:00,41.3,41.31,41.24,41.26,85895.9495813352,15.4891,15.4928,15.4666,15.4741,85895.9496
2007-09-24 13:15:00,41.25,41.27,41.22,41.26,79983.21212579898,15.4703,15.4778,15.4591,15.4741,79983.2121
2007-09-24 13:20:00,41.27,41.31,41.24,41.3,87616.01865930937,15.4778,15.4928,15.4666,15.4891,87616.0187
2007-09-24 13:25:00,41.29,41.3,41.24,41.24,119437.29660183152,15.4853,15.4891,15.4666,15.4666,119437.2966
2007-09-24 13:30:00,41.25,41.25,41.16,41.18,88046.03592880291,15.4703,15.4703,15.4366,15.4441,88046.0359
2007-09-24 13:35:00,41.17,41.19,41.16,41.16,72887.92717915552,15.4403,15.4478,15.4366,15.4366,72887.9272
2007-09-24 13:40:00,41.17,41.18,41.16,41.17,53214.63709982593,15.4403,15.4441,15.4366,15.4403,53214.6371
2007-09-24 13:45:00,41.16,41.16,41.09,41.11,103741.66626531722,15.4366,15.4366,15.4103,15.4178,103741.6663
2007-09-24 13:50:00,41.11,41.13,41.11,41.12,50957.04643498483,15.4178,15.4253,15.4178,15.4215,50957.0464
2007-09-24 13:55:00,41.11,41.17,41.11,41.12,86003.45389870858,15.4178,15.4403,15.4178,15.4215,86003.4539
2007-09-24 14:00:00,41.11,41.12,41.05,41.05,78800.66463469174,15.4178,15.4215,15.3953,15.3953,78800.6646
2007-09-24 14:05:00,41.05,41.09,41.02,41.09,89443.59205465693,15.3953,15.4103,15.384,15.4103,89443.5921
2007-09-24 14:10:00,41.08,41.1,41.05,41.07,76113.05670035709,15.4065,15.414,15.3953,15.4028,76113.0567
2007-09-24 14:15:00,41.07,41.07,41.02,41.04,94281.28633645928,15.4028,15.4028,15.384,15.3915,94281.2863
2007-09-24 14:20:00,41.04,41.06,40.98,40.98,82670.82006013363,15.3915,15.399,15.369,15.369,82670.8201
2007-09-24 14:25:00,40.98,41.02,40.96,40.98,110299.42962509376,15.369,15.384,15.3615,15.369,110299.4296
2007-09-24 14:30:00,40.98,41.03,40.98,40.99,93958.77338433912,15.369,15.3878,15.369,15.3728,93958.7734
2007-09-24 14:35:00,40.99,41.03,40.96,41.02,82025.79415589331,15.3728,15.3878,15.3615,15.384,82025.7942
2007-09-24 14:40:00,41.02,41.05,41.0,41.02,72242.9012749152,15.384,15.3953,15.3765,15.384,72242.9013
2007-09-24 14:45:00,41.03,41.03,41.0,41.02,70737.8408316878,15.3878,15.3878,15.3765,15.384,70737.8408
2007-09-24 14:50:00,41.02,41.04,41.01,41.03,56332.26230365412,15.384,15.3915,15.3803,15.3878,56332.2623
2007-09-24 14:55:00,41.03,41.05,41.01,41.03,80305.72507791914,15.3878,15.3953,15.3803,15.3878,80305.7251
2007-09-24 15:00:00,41.03,41.06,40.97,41.05,198560.47418864345,15.3878,15.399,15.3653,15.3953,198560.4742
2007-09-24 15:05:00,41.05,41.1,41.03,41.07,91486.17408475126,15.3953,15.414,15.3878,15.4028,91486.1741
2007-09-24 15:10:00,41.07,41.07,41.04,41.05,69877.80629270073,15.4028,15.4028,15.3915,15.3953,69877.8063
2007-09-24 15:15:00,41.05,41.08,41.05,41.05,95571.3381449399,15.3953,15.4065,15.3953,15.3953,95571.3381
2007-09-24 15:20:00,41.05,41.11,41.05,41.1,119437.29660183152,15.3953,15.4178,15.3953,15.414,119437.2966
2007-09-24 15:25:00,41.09,41.1,41.07,41.09,81273.2639342796,15.4103,15.414,15.4028,15.4103,81273.2639
2007-09-24 15:30:00,41.09,41.09,41.04,41.04,60739.93931596293,15.4103,15.4103,15.3915,15.3915,60739.9393
2007-09-24 15:35:00,41.04,41.05,40.98,41.02,101376.57128310272,15.3915,15.3953,15.369,15.384,101376.5713
2007-09-24 15:40:00,41.02,41.08,41.01,41.02,167921.7437372285,15.384,15.4065,15.3803,15.384,167921.7437
2007-09-24 15:45:00,41.03,41.05,41.01,41.04,156741.2947303964,15.3878,15.3953,15.3803,15.3915,156741.2947
2007-09-24 15:50:00,41.04,41.04,40.98,41.01,149538.50546637957,15.3915,15.3915,15.369,15.3803,149538.5055
2007-09-24 15:55:00,41.0,41.04,40.98,41.03,223716.48445401568,15.3765,15.3915,15.369,15.3878,223716.4845
2007-09-25 09:30:00,40.93,41.12,40.84,41.02,379167.72737593146,15.3503,15.4215,15.3165,15.384,379167.7274
2007-09-25 09:35:00,41.01,41.03,40.94,40.98,97291.40722291407,15.3803,15.3878,15.354,15.369,97291.4072
2007-09-25 09:40:00,40.98,41.2,40.98,41.16,181252.27909152835,15.369,15.4516,15.369,15.4366,181252.2791
2007-09-25 09:45:00,41.16,41.35,41.16,41.34,120189.82682344524,15.4366,15.5078,15.4366,15.5041,120189.8268
2007-09-25 09:50:00,41.34,41.35,41.27,41.28,131155.2671955306,15.5041,15.5078,15.4778,15.4816,131155.2672
2007-09-25 09:55:00,41.29,41.34,41.27,41.28,126532.581548475,15.4853,15.5041,15.4778,15.4816,126532.5815
2007-09-25 10:00:00,41.28,41.34,41.23,41.27,179639.71433092756,15.4816,15.5041,15.4628,15.4778,179639.7143
2007-09-25 10:05:00,41.27,41.31,41.24,41.25,144270.79391508363,15.4778,15.4928,15.4666,15.4703,144270.7939
2007-09-25 10:10:00,41.25,41.29,41.22,41.27,99656.50220512856,15.4703,15.4853,15.4591,15.4778,99656.5022
2007-09-25 10:15:00,41.28,41.3,41.23,41.23,183079.8524868759,15.4816,15.4891,15.4628,15.4628,183079.8525
2007-09-25 10:20:00,41.23,41.25,41.19,41.22,117932.23615860414,15.4628,15.4703,15.4478,15.4591,117932.2362
2007-09-25 10:25:00,41.21,41.31,41.2,41.28,159536.4069821044,15.4553,15.4928,15.4516,15.4816,159536.407
2007-09-25 10:30:00,41.28,41.28,41.22,41.24,104924.21375642446,15.4816,15.4816,15.4591,15.4666,104924.2138
2007-09-25 10:35:00,41.24,41.29,41.22,41.28,126532.581548475,15.4666,15.4853,15.4591,15.4816,126532.5815
2007-09-25 10:40:00,41.28,41.29,41.25,41.26,199958.03031449745,15.4816,15.4853,15.4703,15.4741,199958.0303
2007-09-25 10:45:00,41.25,41.27,41.14,41.16,140293.13417226836,15.4703,15.4778,15.4291,15.4366,140293.1342
2007-09-25 10:50:00,41.16,41.16,41.1,41.11,134057.883764612,15.4366,15.4366,15.414,15.4178,134057.8838
2007-09-25 10:55:00,41.11,41.13,41.1,41.11,114169.58505053564,15.4178,15.4253,15.414,15.4178,114169.5851
2007-09-25 11:00:00,41.11,41.12,41.07,41.1,154268.69543080853,15.4178,15.4215,15.4028,15.414,154268.6954
2007-09-25 11:05:00,41.11,41.16,41.1,41.13,140508.14280701513,15.4178,15.4366,15.414,15.4253,140508.1428
2007-09-25 11:10:00,41.14,41.2,41.13,41.15,101269.06696572936,15.4291,15.4516,15.4253,15.4328,101269.067
2007-09-25 11:15:00,41.15,41.16,41.14,41.15,34616.3901942302,15.4328,15.4366,15.4291,15.4328,34616.3902
2007-09-25 11:20:00,41.14,41.14,41.11,41.13,94926.3122406996,15.4291,15.4291,15.4178,15.4253,94926.3122
2007-09-25 11:25:00,41.13,41.14,41.11,41.13,188132.555403425,15.4253,15.4291,15.4178,15.4253,188132.5554
2007-09-25 11:30:00,41.13,41.18,41.11,41.18,138358.05645954743,15.4253,15.4441,15.4178,15.4441,138358.0565
2007-09-25 11:35:00,41.17,41.18,41.11,41.16,128897.67653068948,15.4403,15.4441,15.4178,15.4366,128897.6765
2007-09-25 11:40:00,41.17,41.18,41.14,41.16,68910.26743634025,15.4403,15.4441,15.4291,15.4366,68910.2674
2007-09-25 11:45:00,41.15,41.17,41.15,41.16,101376.57128310272,15.4328,15.4403,15.4328,15.4366,101376.5713
2007-09-25 11:50:00,41.15,41.16,41.15,41.16,77080.59555671757,15.4328,15.4366,15.4328,15.4366,77080.5956
2007-09-25 11:55:00,41.16,41.17,41.13,41.17,112127.0030204413,15.4366,15.4403,15.4253,15.4403,112127.003
2007-09-25 12:00:00,41.16,41.17,41.16,41.16,149968.5227358731,15.4366,15.4403,15.4366,15.4366,149968.5227
2007-09-25 12:05:00,41.16,41.18,41.13,41.15,92238.70430636496,15.4366,15.4441,15.4253,15.4328,92238.7043
2007-09-25 12:10:00,41.15,41.16,41.11,41.13,72350.40559228859,15.4328,15.4366,15.4178,15.4253,72350.4056
2007-09-25 12:15:00,41.13,41.16,41.12,41.13,45689.33488368893,15.4253,15.4366,15.4215,15.4253,45689.3349
2007-09-25 12:20:00,41.12,41.13,41.08,41.09,41496.66650612689,15.4215,15.4253,15.4065,15.4103,41496.6665
2007-09-25 12:25:00,41.1,41.11,41.08,41.1,80843.24666478607,15.414,15.4178,15.4065,15.414,80843.2467
2007-09-25 12:30:00,41.09,41.09,41.07,41.07,177704.6366182066,15.4103,15.4103,15.4028,15.4028,177704.6366
2007-09-25 12:35:00,41.08,41.09,41.06,41.09,132552.8233213846,15.4065,15.4103,15.399,15.4103,132552.8233
2007-09-25 12:40:00,41.09,41.09,41.06,41.06,58374.84433374845,15.4103,15.4103,15.399,15.399,58374.8443
2007-09-25 12:45:00,41.07,41.08,41.05,41.07,100086.51947462212,15.4028,15.4065,15.3953,15.4028,100086.5195
2007-09-25 12:50:00,41.07,41.11,41.06,41.11,165664.1530723874,15.4028,15.4178,15.399,15.4178,165664.1531
2007-09-25 12:55:00,41.1,41.11,41.09,41.11,96646.38131867375,15.414,15.4178,15.4103,15.4178,96646.3813
2007-09-25 13:00:00,41.11,41.12,41.09,41.12,62244.99975919034,15.4178,15.4215,15.4103,15.4215,62244.9998
2007-09-25 13:05:00,41.11,41.14,41.11,41.12,67405.20699311285,15.4178,15.4291,15.4178,15.4215,67405.207
2007-09-25 13:10:00,41.11,41.14,41.11,41.14,41496.66650612689,15.4178,15.4291,15.4178,15.4291,41496.6665
2007-09-25 13:15:00,41.13,41.17,41.09,41.11,212106.01817769004,15.4253,15.4403,15.4103,15.4178,212106.0182
2007-09-25 13:20:00,41.11,41.13,41.08,41.11,106966.7957865188,15.4178,15.4253,15.4065,15.4178,106966.7958
2007-09-25 13:25:00,41.11,41.13,41.1,41.12,141260.67302862884,15.4178,15.4253,15.414,15.4215,141260.673
2007-09-25 13:30:00,41.11,41.12,41.06,41.08,194045.29285896124,15.4178,15.4215,15.399,15.4065,194045.2929
2007-09-25 13:35:00,41.08,41.11,41.04,41.05,90411.1309110174,15.4065,15.4178,15.3915,15.3953,90411.1309
2007-09-25 13:40:00,41.04,41.05,40.96,40.96,224469.01467562933,15.3915,15.3953,15.3615,15.3615,224469.0147
2007-09-25 13:45:00,40.96,40.97,40.91,40.96,207483.33253063445,15.3615,15.3653,15.3428,15.3615,207483.3325
2007-09-25 13:50:00,40.96,40.96,40.89,40.92,103526.65763057044,15.3615,15.3615,15.3353,15.3465,103526.6576
2007-09-25 13:55:00,40.92,41.01,40.92,40.98,118469.75774547108,15.3465,15.3803,15.3465,15.369,118469.7577
2007-09-25 14:00:00,40.98,41.0,40.94,40.95,127715.12903958224,15.369,15.3765,15.354,15.3578,127715.129
2007-09-25 14:05:00,40.94,40.97,40.85,40.86,218663.78153746657,15.354,15.3653,15.3203,15.324,218663.7815
2007-09-25 14:10:00,40.85,40.88,40.82,40.84,282198.8331051375,15.3203,15.3315,15.309,15.3165,282198.8331
2007-09-25 14:15:00,40.84,40.84,40.79,40.84,309934.946987471,15.3165,15.3165,15.2978,15.3165,309934.947
2007-09-25 14:20:00,40.83,40.86,40.81,40.84,150936.06159223357,15.3128,15.324,15.3053,15.3165,150936.0616
2007-09-25 14:25:00,40.84,40.92,40.84,40.9,178779.67979194046,15.3165,15.3465,15.3165,15.339,178779.6798
2007-09-25 14:30:00,40.9,40.93,40.87,40.88,67190.19835836608,15.339,15.3503,15.3278,15.3315,67190.1984
2007-09-25 14:35:00,40.88,40.93,40.83,40.83,190282.6417508928,15.3315,15.3503,15.3128,15.3128,190282.6418
2007-09-25 14:40:00,40.83,40.87,40.81,40.87,174372.00277963164,15.3128,15.3278,15.3053,15.3278,174372.0028
2007-09-25 14:45:00,40.86,40.93,40.86,40.92,109976.9166729736,15.324,15.3503,15.324,15.3465,109976.9167
2007-09-25 14:50:00,40.93,40.95,40.89,40.89,98903.97198351489,15.3503,15.3578,15.3353,15.3353,98903.972
2007-09-25 14:55:00,40.89,40.93,40.89,40.89,157171.3119998899,15.3353,15.3503,15.3353,15.3353,157171.312
2007-09-25 15:00:00,40.88,40.92,40.82,40.85,208450.87138699493,15.3315,15.3465,15.309,15.3203,208450.8714
2007-09-25 15:05:00,40.86,40.9,40.84,40.9,146958.4018494183,15.324,15.339,15.3165,15.339,146958.4018
2007-09-25 15:10:00,40.9,40.93,40.89,40.9,85143.41935972149,15.339,15.3503,15.3353,15.339,85143.4194
2007-09-25 15:15:00,40.9,40.92,40.88,40.92,75468.03079611679,15.339,15.3465,15.3315,15.3465,75468.0308
2007-09-25 15:20:00,40.91,40.97,40.91,40.97,97398.91154028746,15.3428,15.3653,15.3428,15.3653,97398.9115
2007-09-25 15:25:00,40.98,41.0,40.97,41.0,102344.1101394632,15.369,15.3765,15.3653,15.3765,102344.1101
2007-09-25 15:30:00,40.99,41.0,40.9,40.91,203828.18573993933,15.3728,15.3765,15.339,15.3428,203828.1857
2007-09-25 15:35:00,40.91,40.96,40.9,40.95,112879.533242055,15.3428,15.3615,15.339,15.3578,112879.5332
2007-09-25 15:40:00,40.95,40.96,40.84,40.9,376050.1021721032,15.3578,15.3615,15.3165,15.339,376050.1022
2007-09-25 15:45:00,40.91,40.91,40.87,40.87,140293.13417226836,15.3428,15.3428,15.3278,15.3278,140293.1342
2007-09-25 15:50:00,40.87,40.97,40.84,40.95,439262.6407876541,15.3278,15.3653,15.3165,15.3578,439262.6408
2007-09-25 15:55:00,40.95,41.09,40.91,41.08,587081.0771760595,15.3578,15.4103,15.3428,15.4065,587081.0772
2007-09-26 09:30:00,41.24,41.38,41.18,41.34,246829.9126892936,15.4666,15.5191,15.4441,15.5041,246829.9127
2007-09-26 09:35:00,41.34,41.39,41.27,41.38,115782.14981113642,15.5041,15.5228,15.4778,15.5191,115782.1498
2007-09-26 09:40:00,41.39,41.39,41.3,41.3,133735.37081249183,15.5228,15.5228,15.4891,15.4891,133735.3708
2007-09-26 09:45:00,41.3,41.33,41.23,41.24,143410.75937609657,15.4891,15.5003,15.4628,15.4666,143410.7594
2007-09-26 09:50:00,41.23,41.25,41.17,41.2,70952.84946643458,15.4628,15.4703,15.4403,15.4516,70952.8495
2007-09-26 09:55:00,41.2,41.25,41.2,41.25,97721.42449240762,15.4516,15.4703,15.4516,15.4703,97721.4245
2007-09-26 10:00:00,41.25,41.37,41.24,41.37,109761.90803822684,15.4703,15.5153,15.4666,15.5153,109761.908
2007-09-26 10:05:00,41.36,41.37,41.26,41.28,117609.72320648398,15.5116,15.5153,15.4741,15.4816,117609.7232
2007-09-26 10:10:00,41.28,41.34,41.27,41.3,154698.71270030204,15.4816,15.5041,15.4778,15.4891,154698.7127
2007-09-26 10:15:00,41.29,41.38,41.27,41.37,143840.7766455901,15.4853,15.5191,15.4778,15.5153,143840.7766
2007-09-26 10:20:00,41.38,41.4,41.35,41.38,87723.52297668275,15.5191,15.5266,15.5078,15.5191,87723.523
2007-09-26 10:25:00,41.38,41.44,41.38,41.4,126532.581548475,15.5191,15.5416,15.5191,15.5266,126532.5815
2007-09-26 10:30:00,41.4,41.41,41.33,41.37,103204.14467845028,15.5266,15.5303,15.5003,15.5153,103204.1447
2007-09-26 10:35:00,41.37,41.38,41.31,41.32,222963.954232402,15.5153,15.5191,15.4928,15.4966,222963.9542
2007-09-26 10:40:00,41.31,41.32,41.2,41.24,140293.13417226836,15.4928,15.4966,15.4516,15.4666,140293.1342
2007-09-26 10:45:00,41.24,41.34,41.23,41.33,126210.06859635485,15.4666,15.5041,15.4628,15.5003,126210.0686
2007-09-26 10:50:00,41.33,41.33,41.24,41.29,305957.2872446558,15.5003,15.5003,15.4666,15.4853,305957.2872
2007-09-26 10:55:00,41.28,41.31,41.26,41.29,72780.42286178214,15.4816,15.4928,15.4741,15.4853,72780.4229
2007-09-26 11:00:00,41.29,41.33,41.27,41.32,69447.78902320718,15.4853,15.5003,15.4778,15.4966,69447.789
2007-09-26 11:05:00,41.32,41.4,41.31,41.37,121264.86999717908,15.4966,15.5266,15.4928,15.5153,121264.87
2007-09-26 11:10:00,41.38,41.42,41.34,41.38,181359.7834089017,15.5191,15.5341,15.5041,15.5191,181359.7834
2007-09-26 11:15:00,41.38,41.41,41.37,41.41,83423.35028174732,15.5191,15.5303,15.5153,15.5303,83423.3503
2007-09-26 11:20:00,41.4,41.43,41.38,41.39,117932.23615860414,15.5266,15.5378,15.5191,15.5228,117932.2362
2007-09-26 11:25:00,41.38,41.39,41.36,41.36,83853.36755124087,15.5191,15.5228,15.5116,15.5116,83853.3676
2007-09-26 11:30:00,41.37,41.38,41.34,41.38,46549.36942267602,15.5153,15.5191,15.5041,15.5191,46549.3694
2007-09-26 11:35:00,41.38,41.38,41.37,41.38,34293.877242110044,15.5191,15.5191,15.5153,15.5191,34293.8772
2007-09-26 11:40:00,41.38,41.39,41.37,41.38,112557.02028993484,15.5191,15.5228,15.5153,15.5191,112557.0203
2007-09-26 11:45:00,41.39,41.4,41.38,41.38,103311.64899582368,15.5228,15.5266,15.5191,15.5191,103311.649
2007-09-26 11:50:00,41.38,41.38,41.32,41.33,52999.62846507917,15.5191,15.5191,15.4966,15.5003,52999.6285
2007-09-26 11:55:00,41.34,41.34,41.28,41.28,84605.89777285456,15.5041,15.5041,15.4816,15.4816,84605.8978
2007-09-26 12:00:00,41.28,41.29,41.27,41.29,36658.97222432453,15.4816,15.4853,15.4778,15.4853,36658.9722
2007-09-26 12:05:00,41.29,41.3,41.26,41.29,64610.09474140482,15.4853,15.4891,15.4741,15.4853,64610.0947
2007-09-26 12:10:00,41.28,41.29,41.27,41.27,18060.7253187288,15.4816,15.4853,15.4778,15.4778,18060.7253
2007-09-26 12:15:00,41.28,41.29,41.27,41.28,68050.23289735317,15.4816,15.4853,15.4778,15.4816,68050.2329
2007-09-26 12:20:00,41.28,41.28,41.27,41.27,20640.82893569006,15.4816,15.4816,15.4778,15.4778,20640.8289
2007-09-26 12:25:00,41.28,41.28,41.26,41.27,61599.97385495002,15.4816,15.4816,15.4741,15.4778,61599.9739
2007-09-26 12:30:00,41.27,41.27,41.25,41.26,57837.32274688152,15.4778,15.4778,15.4703,15.4741,57837.3227
2007-09-26 12:35:00,41.26,41.3,41.25,41.3,76435.56965247725,15.4741,15.4891,15.4703,15.4891,76435.5697
2007-09-26 12:40:00,41.29,41.31,41.28,41.31,185874.96473858392,15.4853,15.4928,15.4816,15.4928,185874.9647
2007-09-26 12:45:00,41.3,41.37,41.28,41.35,74285.48330500953,15.4891,15.5153,15.4816,15.5078,74285.4833
2007-09-26 12:50:00,41.35,41.38,41.34,41.36,59019.87023798876,15.5078,15.5191,15.5041,15.5116,59019.8702
2007-09-26 12:55:00,41.37,41.4,41.37,41.39,89873.60932415047,15.5153,15.5266,15.5153,15.5228,89873.6093
2007-09-26 13:00:00,41.39,41.39,41.38,41.39,45689.33488368893,15.5228,15.5228,15.5191,15.5228,45689.3349
2007-09-26 13:05:00,41.39,41.39,41.36,41.36,101591.5799178495,15.5228,15.5228,15.5116,15.5116,101591.5799
2007-09-26 13:10:00,41.37,41.38,41.37,41.38,83423.35028174732,15.5153,15.5191,15.5153,15.5191,83423.3503
2007-09-26 13:15:00,41.38,41.39,41.37,41.38,65577.63359776529,15.5191,15.5228,15.5153,15.5191,65577.6336
2007-09-26 13:20:00,41.38,41.41,41.38,41.41,56224.75798628073,15.5191,15.5303,15.5191,15.5303,56224.758
2007-09-26 13:25:00,41.4,41.4,41.37,41.38,62137.49544181695,15.5266,15.5266,15.5153,15.5191,62137.4954
2007-09-26 13:30:00,41.38,41.39,41.36,41.38,80735.74234741268,15.5191,15.5228,15.5116,15.5191,80735.7423
2007-09-26 13:35:00,41.38,41.38,41.36,41.37,91163.6611326311,15.5191,15.5191,15.5116,15.5153,91163.6611
2007-09-26 13:40:00,41.37,41.37,41.3,41.31,100409.03242674228,15.5153,15.5153,15.4891,15.4928,100409.0324
2007-09-26 13:45:00,41.3,41.36,41.29,41.35,81595.77688639976,15.4891,15.5116,15.4853,15.5078,81595.7769
2007-09-26 13:50:00,41.34,41.35,41.31,41.31,93206.24316272544,15.5041,15.5078,15.4928,15.4928,93206.2432
2007-09-26 13:55:00,41.3,41.35,41.28,41.34,84068.37618598764,15.4891,15.5078,15.4816,15.5041,84068.3762
2007-09-26 14:00:00,41.34,41.35,41.29,41.3,129757.71106967656,15.5041,15.5078,15.4853,15.4891,129757.7111
2007-09-26 14:05:00,41.29,41.33,41.28,41.32,74607.9962571297,15.4853,15.5003,15.4816,15.4966,74607.9963
2007-09-26 14:10:00,41.33,41.34,41.29,41.33,56009.74935153396,15.5003,15.5041,15.4853,15.5003,56009.7494
2007-09-26 14:15:00,41.33,41.37,41.33,41.35,71275.36241855474,15.5003,15.5153,15.5003,15.5078,71275.3624
2007-09-26 14:20:00,41.36,41.38,41.33,41.35,53644.65436931948,15.5116,15.5191,15.5003,15.5078,53644.6544
2007-09-26 14:25:00,41.36,41.36,41.3,41.32,39991.60606289949,15.5116,15.5116,15.4891,15.4966,39991.6061
2007-09-26 14:30:00,41.33,41.35,41.31,41.31,56117.25366890735,15.5003,15.5078,15.4928,15.4928,56117.2537
2007-09-26 14:35:00,41.31,41.34,41.25,41.32,73317.94444864907,15.4928,15.5041,15.4703,15.4966,73317.9444
2007-09-26 14:40:00,41.32,41.38,41.3,41.38,94281.28633645928,15.4966,15.5191,15.4891,15.5191,94281.2863
2007-09-26 14:45:00,41.38,41.39,41.37,41.38,60739.93931596293,15.5191,15.5228,15.5153,15.5191,60739.9393
2007-09-26 14:50:00,41.39,41.41,41.38,41.39,129005.18084806288,15.5228,15.5303,15.5191,15.5228,129005.1808
2007-09-26 14:55:00,41.38,41.39,41.36,41.36,68157.73721472656,15.5191,15.5228,15.5116,15.5116,68157.7372
2007-09-26 15:00:00,41.36,41.38,41.36,41.36,43539.24853622122,15.5116,15.5191,15.5116,15.5116,43539.2485
2007-09-26 15:05:00,41.37,41.43,41.36,41.41,143195.7507413498,15.5153,15.5378,15.5116,15.5303,143195.7507
2007-09-26 15:10:00,41.42,41.42,41.38,41.38,107289.30873863897,15.5341,15.5341,15.5191,15.5191,107289.3087
2007-09-26 15:15:00,41.38,41.41,41.38,41.41,149000.9838795126,15.5191,15.5303,15.5191,15.5303,149000.9839
2007-09-26 15:20:00,41.4,41.44,41.38,41.38,145668.35004093766,15.5266,15.5416,15.5191,15.5191,145668.35
2007-09-26 15:25:00,41.38,41.39,41.37,41.39,144593.3068672038,15.5191,15.5228,15.5153,15.5228,144593.3069
2007-09-26 15:30:00,41.38,41.39,41.36,41.39,119759.8095539517,15.5191,15.5228,15.5116,15.5228,119759.8096
2007-09-26 15:35:00,41.39,41.4,41.35,41.37,245109.84361131943,15.5228,15.5266,15.5078,15.5153,245109.8436
2007-09-26 15:40:00,41.37,41.39,41.36,41.37,117502.2188891106,15.5153,15.5228,15.5116,15.5153,117502.2189
2007-09-26 15:45:00,41.37,41.38,41.32,41.34,175232.03731861874,15.5153,15.5191,15.4966,15.5041,175232.0373
2007-09-26 15:50:00,41.35,41.38,41.3,41.3,170824.3603063099,15.5078,15.5191,15.4891,15.4891,170824.3603
2007-09-26 15:55:00,41.3,41.34,41.25,41.33,297679.45480690507,15.4891,15.5041,15.4703,15.5003,297679.4548
2007-09-27 09:30:00,41.34,41.48,41.28,41.38,356161.8034580269,15.5041,15.5566,15.4816,15.5191,356161.8035
2007-09-27 09:35:00,41.38,41.38,41.24,41.25,132875.33627350474,15.5191,15.5191,15.4666,15.4703,132875.3363
2007-09-27 09:40:00,41.25,41.49,41.24,41.44,150721.0529574868,15.4703,15.5603,15.4666,15.5416,150721.053
2007-09-27 09:45:00,41.43,41.47,41.41,41.45,117932.23615860414,15.5378,15.5528,15.5303,15.5453,117932.2362
2007-09-27 09:50:00,41.45,41.46,41.38,41.42,114814.61095477596,15.5453,15.5491,15.5191,15.5341,114814.611
2007-09-27 09:55:00,41.42,41.56,41.42,41.51,126962.59881796854,15.5341,15.5866,15.5341,15.5678,126962.5988
2007-09-27 10:00:00,41.51,41.57,41.48,41.57,105354.231025918,15.5678,15.5903,15.5566,15.5903,105354.231
2007-09-27 10:05:00,41.57,41.57,41.41,41.52,109439.39508610668,15.5903,15.5903,15.5303,15.5716,109439.3951
2007-09-27 10:10:00,41.52,41.55,41.48,41.5,77080.59555671757,15.5716,15.5828,15.5566,15.5641,77080.5956
2007-09-27 10:15:00,41.49,41.5,41.43,41.47,97398.91154028746,15.5603,15.5641,15.5378,15.5528,97398.9115
2007-09-27 10:20:00,41.46,41.52,41.45,41.51,88583.55751566983,15.5491,15.5716,15.5453,15.5678,88583.5575
2007-09-27 10:25:00,41.51,41.59,41.51,41.57,121264.86999717908,15.5678,15.5978,15.5678,15.5903,121264.87
2007-09-27 10:30:00,41.57,41.58,41.55,41.58,58589.85296849522,15.5903,15.5941,15.5828,15.5941,58589.853
2007-09-27 10:35:00,41.58,41.63,41.56,41.6,172974.44665377762,15.5941,15.6128,15.5866,15.6016,172974.4467
2007-09-27 10:40:00,41.61,41.61,41.52,41.57,403356.19878494326,15.6053,15.6053,15.5716,15.5903,403356.1988
2007-09-27 10:45:00,41.57,41.6,41.53,41.53,198667.9785060168,15.5903,15.6016,15.5753,15.5753,198667.9785
2007-09-27 10:50:00,41.52,41.53,41.44,41.47,136207.97011207973,15.5716,15.5753,15.5416,15.5528,136207.9701
2007-09-27 10:55:00,41.47,41.54,41.47,41.52,64932.60769352498,15.5528,15.5791,15.5528,15.5716,64932.6077
2007-09-27 11:00:00,41.53,41.53,41.49,41.5,62782.52134605726,15.5753,15.5753,15.5603,15.5641,62782.5213
2007-09-27 11:05:00,41.49,41.5,41.44,41.45,104816.70943905108,15.5603,15.5641,15.5416,15.5453,104816.7094
2007-09-27 11:10:00,41.45,41.45,41.44,41.44,72995.43149652891,15.5453,15.5453,15.5416,15.5416,72995.4315
2007-09-27 11:15:00,41.45,41.46,41.43,41.44,89121.07910253677,15.5453,15.5491,15.5378,15.5416,89121.0791
2007-09-27 11:20:00,41.44,41.45,41.39,41.41,118899.77501496462,15.5416,15.5453,15.5228,15.5303,118899.775
2007-09-27 11:25:00,41.41,41.42,41.39,41.41,110406.93394246712,15.5303,15.5341,15.5228,15.5303,110406.9339
2007-09-27 11:30:00,41.41,41.42,41.39,41.41,82778.324377507,15.5303,15.5341,15.5228,15.5303,82778.3244
2007-09-27 11:35:00,41.41,41.49,41.41,41.49,94173.78201908588,15.5303,15.5603,15.5303,15.5603,94173.782
2007-09-27 11:40:00,41.49,41.51,41.49,41.5,39131.5715239124,15.5603,15.5678,15.5603,15.5641,39131.5715
2007-09-27 11:45:00,41.5,41.51,41.49,41.5,27521.105247586744,15.5641,15.5678,15.5603,15.5641,27521.1052
2007-09-27 11:50:00,41.5,41.55,41.5,41.54,59449.88750748231,15.5641,15.5828,15.5641,15.5791,59449.8875
2007-09-27 11:55:00,41.54,41.57,41.53,41.54,98581.45903139473,15.5791,15.5903,15.5753,15.5791,98581.459
2007-09-27 12:00:00,41.54,41.55,41.53,41.54,77080.59555671757,15.5791,15.5828,15.5753,15.5791,77080.5956
2007-09-27 12:05:00,41.55,41.55,41.51,41.51,80198.22076054575,15.5828,15.5828,15.5678,15.5678,80198.2208
2007-09-27 12:10:00,41.51,41.52,41.5,41.5,53322.14141719932,15.5678,15.5716,15.5641,15.5641,53322.1414
2007-09-27 12:15:00,41.5,41.53,41.47,41.49,123952.47793151374,15.5641,15.5753,15.5528,15.5603,123952.4779
2007-09-27 12:20:00,41.48,41.5,41.45,41.48,67512.71131048624,15.5566,15.5641,15.5453,15.5566,67512.7113
2007-09-27 12:25:00,41.48,41.48,41.44,41.45,60417.42636384278,15.5566,15.5566,15.5416,15.5453,60417.4264
2007-09-27 12:30:00,41.44,41.49,41.44,41.47,54934.70617780011,15.5416,15.5603,15.5416,15.5528,54934.7062
2007-09-27 12:35:00,41.46,41.49,41.45,41.47,91916.1913542448,15.5491,15.5603,15.5453,15.5528,91916.1914
2007-09-27 12:40:00,41.47,41.49,41.45,41.46,98581.45903139473,15.5528,15.5603,15.5453,15.5491,98581.459
2007-09-27 12:45:00,41.46,41.5,41.45,41.5,49559.490309130815,15.5491,15.5641,15.5453,15.5641,49559.4903
2007-09-27 12:50:00,41.49,41.52,41.49,41.51,108794.36918186636,15.5603,15.5716,15.5603,15.5678,108794.3692
2007-09-27 12:55:00,41.5,41.51,41.49,41.49,54934.70617780011,15.5641,15.5678,15.5603,15.5603,54934.7062
2007-09-27 13:00:00,41.49,41.51,41.47,41.5,69770.30197532734,15.5603,15.5678,15.5528,15.5641,69770.302
2007-09-27 13:05:00,41.5,41.51,41.49,41.49,72565.41422703536,15.5641,15.5678,15.5603,15.5603,72565.4142
2007-09-27 13:10:00,41.49,41.51,41.47,41.51,93958.77338433912,15.5603,15.5678,15.5528,15.5678,93958.7734
2007-09-27 13:15:00,41.5,41.51,41.49,41.51,48806.96008751712,15.5641,15.5678,15.5603,15.5678,48806.9601
2007-09-27 13:20:00,41.51,41.51,41.49,41.49,62137.49544181695,15.5678,15.5678,15.5603,15.5603,62137.4954
2007-09-27 13:25:00,41.49,41.5,41.46,41.46,64287.58178928466,15.5603,15.5641,15.5491,15.5491,64287.5818
2007-09-27 13:30:00,41.46,41.49,41.46,41.47,60524.93068121616,15.5491,15.5603,15.5491,15.5528,60524.9307
2007-09-27 13:35:00,41.47,41.49,41.46,41.46,154053.68679606175,15.5528,15.5603,15.5491,15.5491,154053.6868
2007-09-27 13:40:00,41.46,41.48,41.45,41.48,60309.92204646939,15.5491,15.5566,15.5453,15.5566,60309.922
2007-09-27 13:45:00,41.47,41.48,41.45,41.46,80198.22076054575,15.5528,15.5566,15.5453,15.5491,80198.2208
2007-09-27 13:50:00,41.45,41.48,41.45,41.48,72672.91854440875,15.5453,15.5566,15.5453,15.5566,72672.9185
2007-09-27 13:55:00,41.48,41.51,41.47,41.5,57729.81842950814,15.5566,15.5678,15.5528,15.5641,57729.8184
2007-09-27 14:00:00,41.49,41.51,41.48,41.49,70737.8408316878,15.5603,15.5678,15.5566,15.5603,70737.8408
2007-09-27 14:05:00,41.48,41.51,41.47,41.49,104601.7008043043,15.5566,15.5678,15.5528,15.5603,104601.7008
2007-09-27 14:10:00,41.49,41.52,41.48,41.51,77403.10850883771,15.5603,15.5716,15.5566,15.5678,77403.1085
2007-09-27 14:15:00,41.51,41.56,41.51,41.54,84068.37618598764,15.5678,15.5866,15.5678,15.5791,84068.3762
2007-09-27 14:20:00,41.55,41.57,41.54,41.54,100086.51947462212,15.5828,15.5903,15.5791,15.5791,100086.5195
2007-09-27 14:25:00,41.54,41.57,41.54,41.56,64717.59905877821,15.5791,15.5903,15.5791,15.5866,64717.5991
2007-09-27 14:30:00,41.56,41.59,41.56,41.58,216083.6779205053,15.5866,15.5978,15.5866,15.5941,216083.6779
2007-09-27 14:35:00,41.58,41.59,41.54,41.55,130832.75424341044,15.5941,15.5978,15.5791,15.5828,130832.7542
2007-09-27 14:40:00,41.54,41.58,41.54,41.56,101806.58855259628,15.5791,15.5941,15.5791,15.5866,101806.5886
2007-09-27 14:45:00,41.56,41.57,41.51,41.51,197807.9439670297,15.5866,15.5903,15.5678,15.5678,197807.944
2007-09-27 14:50:00,41.51,41.52,41.49,41.51,127607.62472220886,15.5678,15.5716,15.5603,15.5678,127607.6247
2007-09-27 14:55:00,41.51,41.52,41.51,41.51,88368.54888092306,15.5678,15.5716,15.5678,15.5678,88368.5489
2007-09-27 15:00:00,41.51,41.54,41.51,41.53,119437.29660183152,15.5678,15.5791,15.5678,15.5753,119437.2966
2007-09-27 15:05:00,41.53,41.57,41.53,41.56,131370.27583027736,15.5753,15.5903,15.5753,15.5866,131370.2758
2007-09-27 15:10:00,41.56,41.57,41.56,41.57,89766.10500677708,15.5866,15.5903,15.5866,15.5903,89766.105
2007-09-27 15:15:00,41.57,41.58,41.56,41.58,125672.54700948791,15.5903,15.5941,15.5866,15.5941,125672.547
2007-09-27 15:20:00,41.57,41.58,41.54,41.55,156311.27746090284,15.5903,15.5941,15.5791,15.5828,156311.2775
2007-09-27 15:25:00,41.56,41.59,41.54,41.58,228016.6571489511,15.5866,15.5978,15.5791,15.5941,228016.6571
2007-09-27 15:30:00,41.59,41.6,41.56,41.57,121587.38294929924,15.5978,15.6016,15.5866,15.5903,121587.3829
2007-09-27 15:35:00,41.58,41.58,41.55,41.57,115997.1584458832,15.5941,15.5941,15.5828,15.5903,115997.1584
2007-09-27 15:40:00,41.57,41.58,41.54,41.58,185982.4690559573,15.5903,15.5941,15.5791,15.5941,185982.4691
2007-09-27 15:45:00,41.57,41.59,41.57,41.59,377985.1798848242,15.5903,15.5978,15.5903,15.5978,377985.1799
2007-09-27 15:50:00,41.58,41.59,41.56,41.58,359494.4372966019,15.5941,15.5978,15.5866,15.5941,359494.4373
2007-09-27 15:55:00,41.58,41.59,41.55,41.58,324985.551419745,15.5941,15.5978,15.5828,15.5941,324985.5514
2007-09-28 09:30:00,41.44,41.56,41.44,41.51,255752.77103128465,15.5416,15.5866,15.5416,15.5678,255752.771
2007-09-28 09:35:00,41.51,41.53,41.46,41.49,99441.4935703818,15.5678,15.5753,15.5491,15.5603,99441.4936
2007-09-28 09:40:00,41.49,41.49,41.42,41.44,90196.12227627062,15.5603,15.5603,15.5341,15.5416,90196.1223
2007-09-28 09:45:00,41.44,41.45,41.33,41.34,122017.4002187928,15.5416,15.5453,15.5003,15.5041,122017.4002
2007-09-28 09:50:00,41.33,41.35,41.31,41.35,54827.20186042672,15.5003,15.5078,15.4928,15.5078,54827.2019
2007-09-28 09:55:00,41.35,41.35,41.3,41.31,99656.50220512856,15.5078,15.5078,15.4891,15.4928,99656.5022
2007-09-28 10:00:00,41.31,41.34,41.3,41.32,121479.87863192588,15.4928,15.5041,15.4891,15.4966,121479.8786
2007-09-28 10:05:00,41.3,41.32,41.3,41.31,90626.13954576416,15.4891,15.4966,15.4891,15.4928,90626.1395
2007-09-28 10:10:00,41.31,41.32,41.25,41.25,115137.12390689611,15.4928,15.4966,15.4703,15.4703,115137.1239
2007-09-28 10:15:00,41.25,41.33,41.25,41.33,132767.83195613135,15.4703,15.5003,15.4703,15.5003,132767.832
2007-09-28 10:20:00,41.33,41.39,41.31,41.38,70200.31924482087,15.5003,15.5228,15.4928,15.5191,70200.3192
2007-09-28 10:25:00,41.38,41.38,41.34,41.35,126855.09450059517,15.5191,15.5191,15.5041,15.5078,126855.0945
2007-09-28 10:30:00,41.35,41.36,41.27,41.31,155236.23428716898,15.5078,15.5116,15.4778,15.4928,155236.2343
2007-09-28 10:35:00,41.31,41.32,41.26,41.27,93421.2517974722,15.4928,15.4966,15.4741,15.4778,93421.2518
2007-09-28 10:40:00,41.27,41.28,41.25,41.25,90626.13954576416,15.4778,15.4816,15.4703,15.4703,90626.1395
2007-09-28 10:45:00,41.25,41.27,41.24,41.27,95786.34677968668,15.4703,15.4778,15.4666,15.4778,95786.3468
2007-09-28 10:50:00,41.27,41.3,41.27,41.3,73532.95308339584,15.4778,15.4891,15.4778,15.4891,73532.9531
2007-09-28 10:55:00,41.31,41.31,41.29,41.31,47624.41259640988,15.4928,15.4928,15.4853,15.4928,47624.4126
2007-09-28 11:00:00,41.3,41.32,41.29,41.29,49236.97735701066,15.4891,15.4966,15.4853,15.4853,49236.9774
2007-09-28 11:05:00,41.29,41.31,41.28,41.29,69770.30197532734,15.4853,15.4928,15.4816,15.4853,69770.302
2007-09-28 11:10:00,41.29,41.3,41.25,41.27,101161.56264835596,15.4853,15.4891,15.4703,15.4778,101161.5626
2007-09-28 11:15:00,41.27,41.33,41.26,41.33,68157.73721472656,15.4778,15.5003,15.4741,15.5003,68157.7372
2007-09-28 11:20:00,41.33,41.39,41.32,41.38,94926.3122406996,15.5003,15.5228,15.4966,15.5191,94926.3122
2007-09-28 11:25:00,41.37,41.38,41.36,41.36,63857.56451979112,15.5153,15.5191,15.5116,15.5116,63857.5645
2007-09-28 11:30:00,41.36,41.36,41.32,41.32,60309.92204646939,15.5116,15.5116,15.4966,15.4966,60309.922
2007-09-28 11:35:00,41.32,41.35,41.31,41.35,74177.97898763615,15.4966,15.5078,15.4928,15.5078,74177.979
2007-09-28 11:40:00,41.34,41.35,41.33,41.35,31391.26067302863,15.5041,15.5078,15.5003,15.5078,31391.2607
2007-09-28 11:45:00,41.35,41.35,41.31,41.31,85573.43662921504,15.5078,15.5078,15.4928,15.4928,85573.4366
2007-09-28 11:50:00,41.31,41.32,41.29,41.3,34186.37292473666,15.4928,15.4966,15.4853,15.4891,34186.3729
2007-09-28 11:55:00,41.29,41.3,41.27,41.27,50204.516213371135,15.4853,15.4891,15.4778,15.4778,50204.5162
2007-09-28 12:00:00,41.27,41.28,41.27,41.27,34938.90314635036,15.4778,15.4816,15.4778,15.4778,34938.9031
2007-09-28 12:05:00,41.27,41.3,41.27,41.27,158246.35517362377,15.4778,15.4891,15.4778,15.4778,158246.3552
2007-09-28 12:10:00,41.27,41.28,41.26,41.26,30961.24340353509,15.4778,15.4816,15.4741,15.4741,30961.2434
2007-09-28 12:15:00,41.26,41.28,41.24,41.24,51817.08097397192,15.4741,15.4816,15.4666,15.4666,51817.081
2007-09-28 12:20:00,41.24,41.25,41.23,41.24,37519.00676331162,15.4666,15.4703,15.4628,15.4666,37519.0068
2007-09-28 12:25:00,41.25,41.29,41.24,41.29,70522.83219694103,15.4703,15.4853,15.4666,15.4853,70522.8322
2007-09-28 12:30:00,41.29,41.35,41.28,41.35,69447.78902320718,15.4853,15.5078,15.4816,15.5078,69447.789
2007-09-28 12:35:00,41.34,41.35,41.33,41.33,23220.93255265132,15.5041,15.5078,15.5003,15.5003,23220.9326
2007-09-28 12:40:00,41.33,41.34,41.31,41.31,18813.255540342503,15.5003,15.5041,15.4928,15.4928,18813.2555
2007-09-28 12:45:00,41.32,41.32,41.29,41.31,29241.17432556092,15.4966,15.4966,15.4853,15.4928,29241.1743
2007-09-28 12:50:00,41.3,41.31,41.3,41.3,22898.41960053116,15.4891,15.4928,15.4891,15.4891,22898.4196
2007-09-28 12:55:00,41.3,41.31,41.25,41.27,58589.85296849522,15.4891,15.4928,15.4703,15.4778,58589.853
2007-09-28 13:00:00,41.27,41.3,41.27,41.27,26553.566391226275,15.4778,15.4891,15.4778,15.4778,26553.5664
2007-09-28 13:05:00,41.27,41.28,41.25,41.26,32251.29521201572,15.4778,15.4816,15.4703,15.4741,32251.2952
2007-09-28 13:10:00,41.26,41.27,41.25,41.27,28703.65273869399,15.4741,15.4778,15.4703,15.4778,28703.6527
2007-09-28 13:15:00,41.27,41.31,41.26,41.29,67512.71131048624,15.4778,15.4928,15.4741,15.4853,67512.7113
2007-09-28 13:20:00,41.29,41.3,41.26,41.3,60632.434998589546,15.4853,15.4891,15.4741,15.4891,60632.435
2007-09-28 13:25:00,41.3,41.31,41.28,41.29,48484.44713539696,15.4891,15.4928,15.4816,15.4853,48484.4471
2007-09-28 13:30:00,41.3,41.32,41.28,41.31,96753.88563604715,15.4891,15.4966,15.4816,15.4928,96753.8856
2007-09-28 13:35:00,41.32,41.32,41.27,41.3,109439.39508610668,15.4966,15.4966,15.4778,15.4891,109439.3951
2007-09-28 13:40:00,41.3,41.33,41.3,41.3,55472.22776466703,15.4891,15.5003,15.4891,15.4891,55472.2278
2007-09-28 13:45:00,41.3,41.33,41.28,41.29,50957.04643498483,15.4891,15.5003,15.4816,15.4853,50957.0464
2007-09-28 13:50:00,41.28,41.29,41.27,41.28,28381.13978657384,15.4816,15.4853,15.4778,15.4816,28381.1398
2007-09-28 13:55:00,41.29,41.31,41.28,41.31,28381.13978657384,15.4853,15.4928,15.4816,15.4928,28381.1398
2007-09-28 14:00:00,41.31,41.34,41.29,41.29,86325.96685082874,15.4928,15.5041,15.4853,15.4853,86325.9669
2007-09-28 14:05:00,41.29,41.3,41.26,41.29,61814.98248969679,15.4853,15.4891,15.4741,15.4853,61814.9825
2007-09-28 14:10:00,41.28,41.29,41.24,41.24,49989.50757862436,15.4816,15.4853,15.4666,15.4666,49989.5076
2007-09-28 14:15:00,41.25,41.26,41.24,41.24,47624.41259640988,15.4703,15.4741,15.4666,15.4666,47624.4126
2007-09-28 14:20:00,41.23,41.24,41.23,41.24,50097.01189599775,15.4628,15.4666,15.4628,15.4666,50097.0119
2007-09-28 14:25:00,41.24,41.25,41.21,41.21,63750.060202417735,15.4666,15.4703,15.4553,15.4553,63750.0602
2007-09-28 14:30:00,41.21,41.23,41.17,41.22,95893.85109706006,15.4553,15.4628,15.4403,15.4591,95893.8511
2007-09-28 14:35:00,41.23,41.25,41.22,41.25,52139.59392609208,15.4628,15.4703,15.4591,15.4703,52139.5939
2007-09-28 14:40:00,41.24,41.27,41.24,41.27,40529.127649766415,15.4666,15.4778,15.4666,15.4778,40529.1276
2007-09-28 14:45:00,41.26,41.29,41.25,41.27,49666.9946265042,15.4741,15.4853,15.4703,15.4778,49666.9946
2007-09-28 14:50:00,41.26,41.27,41.24,41.24,31928.78225989556,15.4741,15.4778,15.4666,15.4666,31928.7823
2007-09-28 14:55:00,41.24,41.25,41.17,41.21,80413.22939529252,15.4666,15.4703,15.4403,15.4553,80413.2294
2007-09-28 15:00:00,41.2,41.22,41.16,41.16,103526.65763057044,15.4516,15.4591,15.4366,15.4366,103526.6576
2007-09-28 15:05:00,41.16,41.18,41.14,41.14,111696.98575094776,15.4366,15.4441,15.4291,15.4291,111696.9858
2007-09-28 15:10:00,41.14,41.15,41.09,41.12,137390.51760318695,15.4291,15.4328,15.4103,15.4215,137390.5176
2007-09-28 15:15:00,41.12,41.15,41.11,41.14,106106.76124753171,15.4215,15.4328,15.4178,15.4291,106106.7612
2007-09-28 15:20:00,41.14,41.19,41.13,41.18,86755.98412032227,15.4291,15.4478,15.4253,15.4441,86755.9841
2007-09-28 15:25:00,41.18,41.19,41.17,41.19,60524.93068121616,15.4441,15.4478,15.4403,15.4478,60524.9307
2007-09-28 15:30:00,41.19,41.22,41.18,41.21,124812.51247050082,15.4478,15.4591,15.4441,15.4553,124812.5125
2007-09-28 15:35:00,41.21,41.22,41.16,41.18,120834.85272768556,15.4553,15.4591,15.4366,15.4441,120834.8527
2007-09-28 15:40:00,41.18,41.21,41.15,41.17,125672.54700948791,15.4441,15.4553,15.4328,15.4403,125672.547
2007-09-28 15:45:00,41.17,41.2,41.1,41.13,242959.75726385173,15.4403,15.4516,15.414,15.4253,242959.7573
2007-09-28 15:50:00,41.13,41.19,41.13,41.19,192432.72809836044,15.4253,15.4478,15.4253,15.4478,192432.7281
2007-09-28 15:55:00,41.18,41.23,41.17,41.23,389380.6375264031,15.4441,15.4628,15.4403,15.4628,389380.6375
2007-10-01 09:30:00,41.36,41.38,41.29,41.29,342616.2594689803,15.5116,15.5191,15.4853,15.4853,342616.2595
2007-10-01 09:35:00,41.29,41.49,41.29,41.49,166094.17034188093,15.4853,15.5603,15.4853,15.5603,166094.1703
2007-10-01 09:40:00,41.48,41.58,41.48,41.58,148893.47956213923,15.5566,15.5941,15.5566,15.5941,148893.4796
2007-10-01 09:45:00,41.58,41.59,41.55,41.58,259300.4135046064,15.5941,15.5978,15.5828,15.5941,259300.4135
2007-10-01 09:50:00,41.58,41.59,41.55,41.57,212643.53976455692,15.5941,15.5978,15.5828,15.5903,212643.5398
2007-10-01 09:55:00,41.57,41.6,41.55,41.58,227049.11829259063,15.5903,15.6016,15.5828,15.5941,227049.1183
2007-10-01 10:00:00,41.58,41.65,41.57,41.6,219093.7988069601,15.5941,15.6203,15.5903,15.6016,219093.7988
2007-10-01 10:05:00,41.6,41.62,41.57,41.59,266395.6984512498,15.6016,15.6091,15.5903,15.5978,266395.6985
2007-10-01 10:10:00,41.59,41.62,41.54,41.55,182327.3222652622,15.5978,15.6091,15.5791,15.5828,182327.3223
2007-10-01 10:15:00,41.55,41.6,41.49,41.6,250162.54652786857,15.5828,15.6016,15.5603,15.6016,250162.5465
2007-10-01 10:20:00,41.6,41.64,41.6,41.64,181467.2877262751,15.6016,15.6166,15.6016,15.6166,181467.2877
2007-10-01 10:25:00,41.65,41.66,41.63,41.63,134057.883764612,15.6203,15.6241,15.6128,15.6128,134057.8838
2007-10-01 10:30:00,41.63,41.64,41.62,41.63,139540.60395065468,15.6128,15.6166,15.6091,15.6128,139540.604
2007-10-01 10:35:00,41.63,41.73,41.62,41.73,265535.6639122627,15.6128,15.6503,15.6091,15.6503,265535.6639
2007-10-01 10:40:00,41.73,41.74,41.7,41.73,148355.9579752723,15.6503,15.6541,15.6391,15.6503,148355.958
2007-10-01 10:45:00,41.73,41.75,41.68,41.74,123199.94770990004,15.6503,15.6578,15.6316,15.6541,123199.9477
2007-10-01 10:50:00,41.75,41.75,41.72,41.74,74285.48330500953,15.6578,15.6578,15.6466,15.6541,74285.4833
2007-10-01 10:55:00,41.75,41.77,41.74,41.77,150183.53137061986,15.6578,15.6653,15.6541,15.6653,150183.5314
2007-10-01 11:00:00,41.77,41.78,41.76,41.77,76113.05670035709,15.6653,15.6691,15.6616,15.6653,76113.0567
2007-10-01 11:05:00,41.78,41.81,41.77,41.8,104709.20512167767,15.6691,15.6803,15.6653,15.6766,104709.2051
2007-10-01 11:10:00,41.8,41.85,41.79,41.81,247689.9472282807,15.6766,15.6953,15.6728,15.6803,247689.9472
2007-10-01 11:15:00,41.81,41.86,41.81,41.83,208880.88865648847,15.6803,15.6991,15.6803,15.6878,208880.8887
2007-10-01 11:20:00,41.84,41.84,41.8,41.83,84175.88050336103,15.6916,15.6916,15.6766,15.6878,84175.8805
2007-10-01 11:25:00,41.82,41.83,41.78,41.78,105354.231025918,15.6841,15.6878,15.6691,15.6691,105354.231
2007-10-01 11:30:00,41.78,41.86,41.78,41.84,214363.6088425312,15.6691,15.6991,15.6691,15.6916,214363.6088
2007-10-01 11:35:00,41.85,41.85,41.82,41.82,86110.95821608197,15.6953,15.6953,15.6841,15.6841,86110.9582
2007-10-01 11:40:00,41.82,41.83,41.78,41.8,201678.09939247163,15.6841,15.6878,15.6691,15.6766,201678.0994
2007-10-01 11:45:00,41.81,41.81,41.75,41.76,102021.59718734304,15.6803,15.6803,15.6578,15.6616,102021.5972
2007-10-01 11:50:00,41.77,41.84,41.76,41.84,62782.52134605726,15.6653,15.6916,15.6616,15.6916,62782.5213
2007-10-01 11:55:00,41.83,41.85,41.81,41.84,95893.85109706006,15.6878,15.6953,15.6803,15.6916,95893.8511
2007-10-01 12:00:00,41.84,41.86,41.84,41.86,160073.92856897134,15.6916,15.6991,15.6916,15.6991,160073.9286
2007-10-01 12:05:00,41.85,41.86,41.83,41.85,242744.74862910496,15.6953,15.6991,15.6878,15.6953,242744.7486
2007-10-01 12:10:00,41.85,41.86,41.84,41.86,93743.76474959234,15.6953,15.6991,15.6916,15.6991,93743.7647
2007-10-01 12:15:00,41.86,41.86,41.83,41.84,222103.9196934149,15.6991,15.6991,15.6878,15.6916,222103.9197
2007-10-01 12:20:00,41.84,41.85,41.82,41.83,95356.32951019314,15.6916,15.6953,15.6841,15.6878,95356.3295
2007-10-01 12:25:00,41.83,41.84,41.81,41.83,84605.89777285456,15.6878,15.6916,15.6803,15.6878,84605.8978
2007-10-01 12:30:00,41.83,41.84,41.81,41.82,110084.42099034696,15.6878,15.6916,15.6803,15.6841,110084.421
2007-10-01 12:35:00,41.82,41.84,41.81,41.83,105784.24829541155,15.6841,15.6916,15.6803,15.6878,105784.2483
2007-10-01 12:40:00,41.84,41.88,41.83,41.86,1245975.0383575405,15.6916,15.7066,15.6878,15.6991,1245975.0384
2007-10-01 12:45:00,41.86,41.88,41.85,41.86,106644.28283439863,15.6991,15.7066,15.6953,15.6991,106644.2828
2007-10-01 12:50:00,41.86,41.88,41.85,41.86,254032.7019533105,15.6991,15.7066,15.6953,15.6991,254032.702
2007-10-01 12:55:00,41.85,41.87,41.85,41.86,144270.79391508363,15.6953,15.7028,15.6953,15.6991,144270.7939
2007-10-01 13:00:00,41.86,41.87,41.85,41.87,82670.82006013363,15.6991,15.7028,15.6953,15.7028,82670.8201
2007-10-01 13:05:00,41.87,41.87,41.86,41.86,24188.47140901179,15.7028,15.7028,15.6991,15.6991,24188.4714
2007-10-01 13:10:00,41.87,41.89,41.86,41.88,170394.34303681637,15.7028,15.7103,15.6991,15.7066,170394.343
2007-10-01 13:15:00,41.9,41.94,41.88,41.92,153838.67816131498,15.7141,15.7291,15.7066,15.7216,153838.6782
2007-10-01 13:20:00,41.91,41.94,41.91,41.93,108471.8562297462,15.7178,15.7291,15.7178,15.7253,108471.8562
2007-10-01 13:25:00,41.93,42.04,41.92,42.03,303592.19226244127,15.7253,15.7666,15.7216,15.7628,303592.1923
2007-10-01 13:30:00,42.04,42.08,42.01,42.01,258225.3703308725,15.7666,15.7816,15.7553,15.7553,258225.3703
2007-10-01 13:35:00,42.01,42.04,42.0,42.04,120189.82682344524,15.7553,15.7666,15.7516,15.7666,120189.8268
2007-10-01 13:40:00,42.04,42.09,42.04,42.07,399271.0347247546,15.7666,15.7853,15.7666,15.7778,399271.0347
2007-10-01 13:45:00,42.07,42.09,41.98,42.0,264890.63800802245,15.7778,15.7853,15.7441,15.7516,264890.638
2007-10-01 13:50:00,41.99,42.01,41.96,41.99,301334.6015976002,15.7478,15.7553,15.7366,15.7478,301334.6016
2007-10-01 13:55:00,42.0,42.01,41.98,42.0,77833.12577833126,15.7516,15.7553,15.7441,15.7516,77833.1258
2007-10-01 14:00:00,41.99,42.01,41.98,41.99,183079.8524868759,15.7478,15.7553,15.7441,15.7478,183079.8525
2007-10-01 14:05:00,41.99,42.0,41.92,41.95,182112.31363051545,15.7478,15.7516,15.7216,15.7328,182112.3136
2007-10-01 14:10:00,41.95,41.95,41.89,41.9,121802.39158404602,15.7328,15.7328,15.7103,15.7141,121802.3916
2007-10-01 14:15:00,41.9,41.91,41.87,41.88,101054.05833098256,15.7141,15.7178,15.7028,15.7066,101054.0583
2007-10-01 14:20:00,41.87,41.92,41.85,41.91,171684.394845297,15.7028,15.7216,15.6953,15.7178,171684.3948
2007-10-01 14:25:00,41.91,41.97,41.9,41.95,108686.86486449296,15.7178,15.7403,15.7141,15.7328,108686.8649
2007-10-01 14:30:00,41.95,42.01,41.95,42.0,110299.42962509376,15.7328,15.7553,15.7328,15.7516,110299.4296
2007-10-01 14:35:00,42.0,42.04,42.0,42.04,159966.42425159796,15.7516,15.7666,15.7516,15.7666,159966.4243
2007-10-01 14:40:00,42.04,42.12,42.04,42.1,223071.4585497754,15.7666,15.7966,15.7666,15.7891,223071.4585
2007-10-01 14:45:00,42.11,42.15,42.1,42.15,163084.04945542614,15.7928,15.8078,15.7891,15.8078,163084.0495
2007-10-01 14:50:00,42.15,42.18,42.09,42.17,319072.8139642088,15.8078,15.8191,15.7853,15.8153,319072.814
2007-10-01 14:55:00,42.17,42.21,42.15,42.2,221136.38083705443,15.8153,15.8303,15.8078,15.8266,221136.3808
2007-10-01 15:00:00,42.2,42.27,42.2,42.22,264460.6207385289,15.8266,15.8528,15.8266,15.8341,264460.6207
2007-10-01 15:05:00,42.22,42.26,42.21,42.25,158891.3810778641,15.8341,15.8491,15.8303,15.8453,158891.3811
2007-10-01 15:10:00,42.25,42.25,42.22,42.23,148463.46229264568,15.8453,15.8453,15.8341,15.8378,148463.4623
2007-10-01 15:15:00,42.22,42.28,42.22,42.25,154806.21701767543,15.8341,15.8566,15.8341,15.8453,154806.217
2007-10-01 15:20:00,42.26,42.26,42.21,42.24,196410.3878411757,15.8491,15.8491,15.8303,15.8416,196410.3878
2007-10-01 15:25:00,42.24,42.25,42.21,42.25,183939.88702586296,15.8416,15.8453,15.8303,15.8453,183939.887
2007-10-01 15:30:00,42.25,42.27,42.22,42.25,243067.26158122512,15.8453,15.8528,15.8341,15.8453,243067.2616
2007-10-01 15:35:00,42.26,42.26,42.08,42.1,363042.0797699236,15.8491,15.8491,15.7816,15.7891,363042.0798
2007-10-01 15:40:00,42.1,42.14,42.02,42.12,452700.6804593273,15.7891,15.8041,15.7591,15.7966,452700.6805
2007-10-01 15:45:00,42.12,42.23,42.11,42.2,423997.0277206333,15.7966,15.8378,15.7928,15.8266,423997.0277
2007-10-01 15:50:00,42.21,42.25,42.15,42.24,537736.5955016754,15.8303,15.8453,15.8078,15.8416,537736.5955
2007-10-01 15:55:00,42.23,42.3,42.22,42.26,582888.4087984974,15.8378,15.8641,15.8341,15.8491,582888.4088
2007-10-02 09:30:00,42.09,42.19,42.0,42.18,319825.3441858225,15.7853,15.8228,15.7516,15.8191,319825.3442
2007-10-02 09:35:00,42.18,42.31,42.17,42.28,263923.099151662,15.8191,15.8678,15.8153,15.8566,263923.0992
2007-10-02 09:40:00,42.29,42.31,42.23,42.28,98258.94607927457,15.8603,15.8678,15.8378,15.8566,98258.9461
2007-10-02 09:45:00,42.28,42.29,42.21,42.26,108686.86486449296,15.8566,15.8603,15.8303,15.8491,108686.8649
2007-10-02 09:50:00,42.26,42.27,42.19,42.23,238767.08888628968,15.8491,15.8528,15.8228,15.8378,238767.0889
2007-10-02 09:55:00,42.23,42.26,42.18,42.23,218448.7729027198,15.8378,15.8491,15.8191,15.8378,218448.7729
2007-10-02 10:00:00,42.23,42.31,42.19,42.31,171684.394845297,15.8378,15.8678,15.8228,15.8678,171684.3948
2007-10-02 10:05:00,42.31,42.37,42.3,42.34,353581.6998410656,15.8678,15.8903,15.8641,15.8791,353581.6998
2007-10-02 10:10:00,42.35,42.36,42.3,42.32,171469.38621055023,15.8828,15.8866,15.8641,15.8716,171469.3862
2007-10-02 10:15:00,42.33,42.39,42.29,42.32,128037.6419917024,15.8753,15.8978,15.8603,15.8716,128037.642
2007-10-02 10:20:00,42.32,42.39,42.29,42.37,226081.57943623012,15.8716,15.8978,15.8603,15.8903,226081.5794
2007-10-02 10:25:00,42.36,42.45,42.33,42.44,192325.22378098703,15.8866,15.9203,15.8753,15.9166,192325.2238
2007-10-02 10:30:00,42.44,42.44,42.33,42.35,129112.68516543624,15.9166,15.9166,15.8753,15.8828,129112.6852
2007-10-02 10:35:00,42.36,42.36,42.24,42.26,122554.92180565972,15.8866,15.8866,15.8416,15.8491,122554.9218
2007-10-02 10:40:00,42.27,42.27,42.17,42.2,271340.8970504256,15.8528,15.8528,15.8153,15.8266,271340.8971
2007-10-02 10:45:00,42.2,42.23,42.19,42.19,83423.35028174732,15.8266,15.8378,15.8228,15.8228,83423.3503
2007-10-02 10:50:00,42.2,42.23,42.19,42.23,92453.71294111172,15.8266,15.8378,15.8228,15.8378,92453.7129
2007-10-02 10:55:00,42.23,42.26,42.19,42.23,90733.64386313756,15.8378,15.8491,15.8228,15.8378,90733.6439
2007-10-02 11:00:00,42.24,42.28,42.24,42.25,82993.33301225377,15.8416,15.8566,15.8416,15.8453,82993.333
2007-10-02 11:05:00,42.25,42.28,42.23,42.27,96431.372683927,15.8453,15.8566,15.8378,15.8528,96431.3727
2007-10-02 11:10:00,42.27,42.31,42.26,42.29,137498.02192056034,15.8528,15.8678,15.8491,15.8603,137498.0219
2007-10-02 11:15:00,42.3,42.31,42.29,42.29,48806.96008751712,15.8641,15.8678,15.8603,15.8603,48806.9601
2007-10-02 11:20:00,42.3,42.31,42.29,42.31,53429.6457345727,15.8641,15.8678,15.8603,15.8678,53429.6457
2007-10-02 11:25:00,42.3,42.31,42.26,42.28,104064.17921743738,15.8641,15.8678,15.8491,15.8566,104064.1792
2007-10-02 11:30:00,42.29,42.29,42.25,42.26,282628.85037463106,15.8603,15.8603,15.8453,15.8491,282628.8504
2007-10-02 11:35:00,42.26,42.31,42.26,42.29,108686.86486449296,15.8491,15.8678,15.8491,15.8603,108686.8649
2007-10-02 11:40:00,42.29,42.31,42.28,42.31,105139.22239117124,15.8603,15.8678,15.8566,15.8678,105139.2224
2007-10-02 11:45:00,42.31,42.35,42.31,42.31,177059.61071396628,15.8678,15.8828,15.8678,15.8678,177059.6107
2007-10-02 11:50:00,42.31,42.33,42.31,42.31,65900.14654988545,15.8678,15.8753,15.8678,15.8678,65900.1465
2007-10-02 11:55:00,42.31,42.33,42.31,42.31,41389.1621887535,15.8678,15.8753,15.8678,15.8678,41389.1622
2007-10-02 12:00:00,42.32,42.32,42.31,42.31,34938.90314635036,15.8716,15.8716,15.8678,15.8678,34938.9031
2007-10-02 12:05:00,42.31,42.32,42.3,42.31,55579.73208204042,15.8678,15.8716,15.8641,15.8678,55579.7321
2007-10-02 12:10:00,42.31,42.34,42.31,42.32,78155.63873045142,15.8678,15.8791,15.8678,15.8716,78155.6387
2007-10-02 12:15:00,42.32,42.34,42.32,42.33,20210.81166619652,15.8716,15.8791,15.8716,15.8753,20210.8117
2007-10-02 12:20:00,42.33,42.34,42.31,42.31,55579.73208204042,15.8753,15.8791,15.8678,15.8678,55579.7321
2007-10-02 12:25:00,42.32,42.32,42.27,42.28,52354.602560838845,15.8716,15.8716,15.8528,15.8566,52354.6026
2007-10-02 12:30:00,42.28,42.29,42.21,42.24,101376.57128310272,15.8566,15.8603,15.8303,15.8416,101376.5713
2007-10-02 12:35:00,42.23,42.24,42.21,42.23,77403.10850883771,15.8378,15.8416,15.8303,15.8378,77403.1085
2007-10-02 12:40:00,42.24,42.27,42.23,42.27,79660.69917367882,15.8416,15.8528,15.8378,15.8528,79660.6992
2007-10-02 12:45:00,42.27,42.31,42.26,42.31,148678.47092739245,15.8528,15.8678,15.8491,15.8678,148678.4709
2007-10-02 12:50:00,42.31,42.33,42.26,42.27,59127.37455536215,15.8678,15.8753,15.8491,15.8528,59127.3746
2007-10-02 12:55:00,42.27,42.28,42.24,42.26,50742.03780023806,15.8528,15.8566,15.8416,15.8491,50742.0378
2007-10-02 13:00:00,42.26,42.28,42.22,42.27,61707.478172323405,15.8491,15.8566,15.8341,15.8528,61707.4782
2007-10-02 13:05:00,42.28,42.29,42.26,42.29,50097.01189599775,15.8566,15.8603,15.8491,15.8603,50097.0119
2007-10-02 13:10:00,42.28,42.31,42.28,42.31,41819.17945824705,15.8566,15.8678,15.8566,15.8678,41819.1795
2007-10-02 13:15:00,42.31,42.31,42.23,42.24,55902.24503416058,15.8678,15.8678,15.8378,15.8416,55902.245
2007-10-02 13:20:00,42.25,42.25,42.23,42.24,76113.05670035709,15.8453,15.8453,15.8378,15.8416,76113.0567
2007-10-02 13:25:00,42.24,42.25,42.22,42.24,81918.28983851992,15.8416,15.8453,15.8341,15.8416,81918.2898
2007-10-02 13:30:00,42.23,42.24,42.23,42.23,35476.42473321729,15.8378,15.8416,15.8378,15.8378,35476.4247
2007-10-02 13:35:00,42.23,42.24,42.2,42.22,72565.41422703536,15.8378,15.8416,15.8266,15.8341,72565.4142
2007-10-02 13:40:00,42.21,42.27,42.21,42.25,199635.5173623773,15.8303,15.8528,15.8303,15.8453,199635.5174
2007-10-02 13:45:00,42.25,42.26,42.23,42.24,57944.8270642549,15.8453,15.8491,15.8378,15.8416,57944.8271
2007-10-02 13:50:00,42.23,42.26,42.23,42.25,35583.92905059068,15.8378,15.8491,15.8378,15.8453,35583.9291
2007-10-02 13:55:00,42.25,42.26,42.23,42.25,59234.878872735535,15.8453,15.8491,15.8378,15.8453,59234.8789
2007-10-02 14:00:00,42.25,42.29,42.23,42.24,128790.1722133161,15.8453,15.8603,15.8378,15.8416,128790.1722
2007-10-02 14:05:00,42.24,42.25,42.23,42.24,21715.872109423915,15.8416,15.8453,15.8378,15.8416,21715.8721
2007-10-02 14:10:00,42.23,42.28,42.23,42.27,74930.50920924985,15.8378,15.8566,15.8378,15.8528,74930.5092
2007-10-02 14:15:00,42.27,42.28,42.25,42.27,66545.17245412576,15.8528,15.8566,15.8453,15.8528,66545.1725
2007-10-02 14:20:00,42.27,42.28,42.23,42.23,93098.73884535204,15.8528,15.8566,15.8378,15.8378,93098.7388
2007-10-02 14:25:00,42.23,42.25,42.23,42.23,78263.14304782481,15.8378,15.8453,15.8378,15.8378,78263.143
2007-10-02 14:30:00,42.23,42.26,42.23,42.24,81165.75961690622,15.8378,15.8491,15.8378,15.8416,81165.7596
2007-10-02 14:35:00,42.25,42.25,42.23,42.24,43646.75285359461,15.8453,15.8453,15.8378,15.8416,43646.7529
2007-10-02 14:40:00,42.24,42.25,42.23,42.24,86325.96685082874,15.8416,15.8453,15.8378,15.8416,86325.9669
2007-10-02 14:45:00,42.24,42.25,42.23,42.24,53644.65436931948,15.8416,15.8453,15.8378,15.8416,53644.6544
2007-10-02 14:50:00,42.24,42.25,42.23,42.24,52892.12414770578,15.8416,15.8453,15.8378,15.8416,52892.1241
2007-10-02 14:55:00,42.24,42.25,42.23,42.23,82670.82006013363,15.8416,15.8453,15.8378,15.8378,82670.8201
2007-10-02 15:00:00,42.23,42.25,42.22,42.23,87831.02729405614,15.8378,15.8453,15.8341,15.8378,87831.0273
2007-10-02 15:05:00,42.23,42.25,42.22,42.24,76005.5523829837,15.8378,15.8453,15.8341,15.8416,76005.5524
2007-10-02 15:10:00,42.23,42.24,42.21,42.21,73210.44013127568,15.8378,15.8416,15.8303,15.8303,73210.4401
2007-10-02 15:15:00,42.22,42.22,42.2,42.2,67512.71131048624,15.8341,15.8341,15.8266,15.8266,67512.7113
2007-10-02 15:20:00,42.21,42.21,42.2,42.2,88368.54888092306,15.8303,15.8303,15.8266,15.8266,88368.5489
2007-10-02 15:25:00,42.2,42.21,42.2,42.2,80305.72507791914,15.8266,15.8303,15.8266,15.8266,80305.7251
2007-10-02 15:30:00,42.2,42.2,42.18,42.19,87508.51434193598,15.8266,15.8266,15.8191,15.8228,87508.5143
2007-10-02 15:35:00,42.19,42.22,42.18,42.18,193507.7712720943,15.8228,15.8341,15.8191,15.8191,193507.7713
2007-10-02 15:40:00,42.18,42.26,42.18,42.26,165556.648755014,15.8191,15.8491,15.8191,15.8491,165556.6488
2007-10-02 15:45:00,42.26,42.26,42.21,42.22,127177.60745271533,15.8491,15.8491,15.8303,15.8341,127177.6075
2007-10-02 15:50:00,42.22,42.22,42.16,42.16,203613.17710519256,15.8341,15.8341,15.8116,15.8116,203613.1771
2007-10-02 15:55:00,42.16,42.21,42.16,42.2,256505.30125289832,15.8116,15.8303,15.8116,15.8266,256505.3013
2007-10-03 09:30:00,42.09,42.13,41.77,41.91,476781.64755096566,15.7853,15.8003,15.6653,15.7178,476781.6476
2007-10-03 09:35:00,41.9,41.95,41.86,41.88,131692.78878239752,15.7141,15.7328,15.6991,15.7066,131692.7888
2007-10-03 09:40:00,41.9,42.04,41.88,42.04,94711.30360595282,15.7141,15.7666,15.7066,15.7666,94711.3036
2007-10-03 09:45:00,42.03,42.09,42.02,42.05,205333.24618316675,15.7628,15.7853,15.7591,15.7703,205333.2462
2007-10-03 09:50:00,42.05,42.1,42.04,42.09,145990.86299305782,15.7703,15.7891,15.7666,15.7853,145990.863
2007-10-03 09:55:00,42.08,42.09,41.98,41.98,104709.20512167767,15.7816,15.7853,15.7441,15.7441,104709.2051
2007-10-03 10:00:00,41.99,42.09,41.99,42.04,338101.07813929813,15.7478,15.7853,15.7478,15.7666,338101.0781
2007-10-03 10:05:00,42.04,42.09,42.03,42.08,127177.60745271533,15.7666,15.7853,15.7628,15.7816,127177.6075
2007-10-03 10:10:00,42.08,42.18,42.08,42.16,161578.98901219876,15.7816,15.8191,15.7816,15.8116,161578.989
2007-10-03 10:15:00,42.16,42.2,42.15,42.19,107181.80442126557,15.8116,15.8266,15.8078,15.8228,107181.8044
2007-10-03 10:20:00,42.2,42.21,42.18,42.18,100409.03242674228,15.8266,15.8303,15.8191,15.8191,100409.0324
2007-10-03 10:25:00,42.18,42.19,42.14,42.16,85895.9495813352,15.8191,15.8228,15.8041,15.8116,85895.9496
2007-10-03 10:30:00,42.17,42.18,42.14,42.17,101376.57128310272,15.8153,15.8191,15.8041,15.8153,101376.5713
2007-10-03 10:35:00,42.18,42.19,42.16,42.18,73210.44013127568,15.8191,15.8228,15.8116,15.8191,73210.4401
2007-10-03 10:40:00,42.18,42.18,42.08,42.08,69555.29334058057,15.8191,15.8191,15.7816,15.7816,69555.2933
2007-10-03 10:45:00,42.08,42.08,41.98,42.04,89228.58341991015,15.7816,15.7816,15.7441,15.7666,89228.5834
2007-10-03 10:50:00,42.05,42.08,42.05,42.07,43431.74421884783,15.7703,15.7816,15.7703,15.7778,43431.7442
2007-10-03 10:55:00,42.07,42.09,42.04,42.07,81918.28983851992,15.7778,15.7853,15.7666,15.7778,81918.2898
2007-10-03 11:00:00,42.07,42.09,42.02,42.03,78908.16895206513,15.7778,15.7853,15.7591,15.7628,78908.169
2007-10-03 11:05:00,42.03,42.04,42.0,42.02,56977.28820789443,15.7628,15.7666,15.7516,15.7591,56977.2882
2007-10-03 11:10:00,42.02,42.04,42.02,42.02,60847.44363333632,15.7591,15.7666,15.7591,15.7591,60847.4436
2007-10-03 11:15:00,42.02,42.07,42.02,42.07,114384.5936852824,15.7591,15.7778,15.7591,15.7778,114384.5937
2007-10-03 11:20:00,42.07,42.12,42.06,42.09,115567.14117638965,15.7778,15.7966,15.7741,15.7853,115567.1412
2007-10-03 11:25:00,42.1,42.17,42.09,42.17,97721.42449240762,15.7891,15.8153,15.7853,15.8153,97721.4245
2007-10-03 11:30:00,42.16,42.18,42.14,42.18,90411.1309110174,15.8116,15.8191,15.8041,15.8191,90411.1309
2007-10-03 11:35:00,42.18,42.19,42.12,42.18,189960.12879877252,15.8191,15.8228,15.7966,15.8191,189960.1288
2007-10-03 11:40:00,42.18,42.19,42.17,42.18,44829.30034470185,15.8191,15.8228,15.8153,15.8191,44829.3003
2007-10-03 11:45:00,42.18,42.18,42.12,42.12,67942.72857997978,15.8191,15.8191,15.7966,15.7966,67942.7286
2007-10-03 11:50:00,42.12,42.15,42.06,42.06,126962.59881796854,15.7966,15.8078,15.7741,15.7741,126962.5988
2007-10-03 11:55:00,42.06,42.07,42.02,42.07,80305.72507791914,15.7741,15.7778,15.7591,15.7778,80305.7251
2007-10-03 12:00:00,42.06,42.07,42.05,42.06,27628.60956496013,15.7741,15.7778,15.7703,15.7741,27628.6096
2007-10-03 12:05:00,42.06,42.1,42.06,42.1,50527.02916549129,15.7741,15.7891,15.7741,15.7891,50527.0292
2007-10-03 12:10:00,42.1,42.11,42.09,42.09,48699.45577014373,15.7891,15.7928,15.7853,15.7853,48699.4558
2007-10-03 12:15:00,42.09,42.1,42.05,42.05,53537.15005194609,15.7853,15.7891,15.7703,15.7703,53537.1501
2007-10-03 12:20:00,42.06,42.06,42.05,42.05,37303.99812856485,15.7741,15.7741,15.7703,15.7703,37303.9981
2007-10-03 12:25:00,42.05,42.06,42.04,42.04,30638.730451414933,15.7703,15.7741,15.7666,15.7666,30638.7305
2007-10-03 12:30:00,42.04,42.05,42.04,42.05,43861.76148834138,15.7666,15.7703,15.7666,15.7703,43861.7615
2007-10-03 12:35:00,42.04,42.07,42.04,42.07,30316.217499294773,15.7666,15.7778,15.7666,15.7778,30316.2175
2007-10-03 12:40:00,42.06,42.07,42.04,42.04,27091.0879780932,15.7741,15.7778,15.7666,15.7666,27091.088
2007-10-03 12:45:00,42.04,42.05,42.04,42.05,17738.212366608645,15.7666,15.7703,15.7666,15.7703,17738.2124
2007-10-03 12:50:00,42.05,42.07,42.05,42.06,32896.32111625603,15.7703,15.7778,15.7703,15.7741,32896.3211
2007-10-03 12:55:00,42.06,42.08,42.06,42.08,26123.549121732733,15.7741,15.7816,15.7741,15.7816,26123.5491
2007-10-03 13:00:00,42.08,42.09,42.07,42.07,24833.4973132521,15.7816,15.7853,15.7778,15.7778,24833.4973
2007-10-03 13:05:00,42.08,42.1,42.04,42.04,86863.48843769566,15.7816,15.7891,15.7666,15.7666,86863.4884
2007-10-03 13:10:00,42.04,42.07,42.04,42.07,62997.52998080404,15.7666,15.7778,15.7666,15.7778,62997.53
2007-10-03 13:15:00,42.06,42.07,42.06,42.06,23113.42823527793,15.7741,15.7778,15.7741,15.7741,23113.4282
2007-10-03 13:20:00,42.06,42.07,42.02,42.03,119867.31387132508,15.7741,15.7778,15.7591,15.7628,119867.3139
2007-10-03 13:25:00,42.03,42.05,41.98,41.99,97076.39858816731,15.7628,15.7703,15.7441,15.7478,97076.3986
2007-10-03 13:30:00,41.99,41.99,41.94,41.94,87078.49707244243,15.7478,15.7478,15.7291,15.7291,87078.4971
2007-10-03 13:35:00,41.95,41.96,41.93,41.95,75253.02216137001,15.7328,15.7366,15.7253,15.7328,75253.0222
2007-10-03 13:40:00,41.94,41.95,41.91,41.94,98796.46766614149,15.7291,15.7328,15.7178,15.7291,98796.4677
2007-10-03 13:45:00,41.93,41.96,41.91,41.96,102774.12740895676,15.7253,15.7366,15.7178,15.7366,102774.1274
2007-10-03 13:50:00,41.96,41.96,41.91,41.91,87831.02729405614,15.7366,15.7366,15.7178,15.7178,87831.0273
2007-10-03 13:55:00,41.91,41.96,41.91,41.95,82885.82869488039,15.7178,15.7366,15.7178,15.7328,82885.8287
2007-10-03 14:00:00,41.95,41.96,41.86,41.87,97291.40722291407,15.7328,15.7366,15.6991,15.7028,97291.4072
2007-10-03 14:05:00,41.87,41.88,41.83,41.87,94066.2777017125,15.7028,15.7066,15.6878,15.7028,94066.2777
2007-10-03 14:10:00,41.87,41.91,41.86,41.91,71920.38832279504,15.7028,15.7178,15.6991,15.7178,71920.3883
2007-10-03 14:15:00,41.91,41.91,41.89,41.91,56439.76662102751,15.7178,15.7178,15.7103,15.7178,56439.7666
2007-10-03 14:20:00,41.91,41.96,41.91,41.95,57944.8270642549,15.7178,15.7366,15.7178,15.7328,57944.8271
2007-10-03 14:25:00,41.95,41.98,41.93,41.93,69770.30197532734,15.7328,15.7441,15.7253,15.7253,69770.302
2007-10-03 14:30:00,41.94,41.96,41.91,41.91,54719.697543053335,15.7291,15.7366,15.7178,15.7178,54719.6975
2007-10-03 14:35:00,41.91,41.92,41.85,41.86,86863.48843769566,15.7178,15.7216,15.6953,15.6991,86863.4884
2007-10-03 14:40:00,41.86,41.91,41.85,41.91,62460.0083939371,15.6991,15.7178,15.6953,15.7178,62460.0084
2007-10-03 14:45:00,41.91,41.91,41.86,41.88,93098.73884535204,15.7178,15.7178,15.6991,15.7066,93098.7388
2007-10-03 14:50:00,41.88,41.91,41.88,41.9,63212.5386155508,15.7066,15.7178,15.7066,15.7141,63212.5386
2007-10-03 14:55:00,41.9,41.94,41.89,41.92,151043.56590960693,15.7141,15.7291,15.7103,15.7216,151043.5659
2007-10-03 15:00:00,41.91,41.93,41.91,41.92,73425.44876602245,15.7178,15.7253,15.7178,15.7216,73425.4488
2007-10-03 15:05:00,41.91,41.99,41.91,41.96,77940.63009570465,15.7178,15.7478,15.7178,15.7366,77940.6301
2007-10-03 15:10:00,41.96,41.98,41.95,41.97,32036.286577268947,15.7366,15.7441,15.7328,15.7403,32036.2866
2007-10-03 15:15:00,41.98,42.02,41.97,42.02,62460.0083939371,15.7441,15.7591,15.7403,15.7591,62460.0084
2007-10-03 15:20:00,42.02,42.04,42.02,42.04,37841.51971543177,15.7591,15.7666,15.7591,15.7666,37841.5197
2007-10-03 15:25:00,42.04,42.04,41.99,42.0,142873.23778922964,15.7666,15.7666,15.7478,15.7516,142873.2378
2007-10-03 15:30:00,42.0,42.04,41.99,42.04,92023.69567161816,15.7516,15.7666,15.7478,15.7666,92023.6957
2007-10-03 15:35:00,42.03,42.14,42.02,42.12,134380.39671673215,15.7628,15.8041,15.7591,15.7966,134380.3967
2007-10-03 15:40:00,42.12,42.14,42.11,42.12,141583.185980749,15.7966,15.8041,15.7928,15.7966,141583.186
2007-10-03 15:45:00,42.12,42.14,42.12,42.12,125887.55564423469,15.7966,15.8041,15.7966,15.7966,125887.5556
2007-10-03 15:50:00,42.12,42.13,42.09,42.1,194905.3273979483,15.7966,15.8003,15.7853,15.7891,194905.3274
2007-10-03 15:55:00,42.1,42.12,42.0,42.06,271555.9056851724,15.7891,15.7966,15.7516,15.7741,271555.9057
2007-10-04 09:30:00,42.08,42.32,42.07,42.2,247367.4342761605,15.7816,15.8716,15.7778,15.8266,247367.4343
2007-10-04 09:35:00,42.21,42.24,42.18,42.18,89658.6006894037,15.8303,15.8416,15.8191,15.8191,89658.6007
2007-10-04 09:40:00,42.2,42.23,42.18,42.22,100086.51947462212,15.8266,15.8378,15.8191,15.8341,100086.5195
2007-10-04 09:45:00,42.22,42.26,42.21,42.23,114492.0980026558,15.8341,15.8491,15.8303,15.8378,114492.098
2007-10-04 09:50:00,42.23,42.26,42.22,42.26,69770.30197532734,15.8378,15.8491,15.8341,15.8491,69770.302
2007-10-04 09:55:00,42.25,42.29,42.22,42.27,79445.69053893205,15.8453,15.8603,15.8341,15.8528,79445.6905
2007-10-04 10:00:00,42.27,42.28,42.22,42.26,53752.15868669286,15.8528,15.8566,15.8341,15.8491,53752.1587
2007-10-04 10:05:00,42.26,42.28,42.22,42.27,166846.70056349464,15.8491,15.8566,15.8341,15.8528,166846.7006
2007-10-04 10:10:00,42.27,42.29,42.27,42.29,88906.07046778999,15.8528,15.8603,15.8528,15.8603,88906.0705
2007-10-04 10:15:00,42.28,42.31,42.26,42.26,208128.3584348748,15.8566,15.8678,15.8491,15.8491,208128.3584
2007-10-04 10:20:00,42.27,42.28,42.21,42.23,112449.51597256146,15.8528,15.8566,15.8303,15.8378,112449.516
2007-10-04 10:25:00,42.22,42.26,42.21,42.23,83530.8545991207,15.8341,15.8491,15.8303,15.8378,83530.8546
2007-10-04 10:30:00,42.22,42.24,42.2,42.22,200173.03894924425,15.8341,15.8416,15.8266,15.8341,200173.0389
2007-10-04 10:35:00,42.21,42.23,42.19,42.21,135347.93557309263,15.8303,15.8378,15.8228,15.8303,135347.9356
2007-10-04 10:40:00,42.2,42.23,42.16,42.16,307569.8520052566,15.8266,15.8378,15.8116,15.8116,307569.852
2007-10-04 10:45:00,42.17,42.2,42.11,42.14,167169.2135156148,15.8153,15.8266,15.7928,15.8041,167169.2135
2007-10-04 10:50:00,42.13,42.23,42.12,42.21,144593.3068672038,15.8003,15.8378,15.7966,15.8303,144593.3069
2007-10-04 10:55:00,42.22,42.23,42.19,42.23,60202.41772909601,15.8341,15.8378,15.8228,15.8378,60202.4177
2007-10-04 11:00:00,42.23,42.23,42.18,42.18,50957.04643498483,15.8378,15.8378,15.8191,15.8191,50957.0464
2007-10-04 11:05:00,42.18,42.22,42.18,42.18,63320.04293292419,15.8191,15.8341,15.8191,15.8191,63320.0429
2007-10-04 11:10:00,42.18,42.21,42.17,42.21,83638.3589164941,15.8191,15.8303,15.8153,15.8303,83638.3589
2007-10-04 11:15:00,42.2,42.24,42.2,42.24,90088.61795889724,15.8266,15.8416,15.8266,15.8416,90088.618
2007-10-04 11:20:00,42.23,42.23,42.2,42.21,84713.40209022794,15.8378,15.8378,15.8266,15.8303,84713.4021
2007-10-04 11:25:00,42.21,42.21,42.16,42.16,91056.15681525772,15.8303,15.8303,15.8116,15.8116,91056.1568
2007-10-04 11:30:00,42.17,42.21,42.16,42.19,84175.88050336103,15.8153,15.8303,15.8116,15.8228,84175.8805
2007-10-04 11:35:00,42.19,42.2,42.18,42.18,187595.03381655808,15.8228,15.8266,15.8191,15.8191,187595.0338
2007-10-04 11:40:00,42.18,42.2,42.18,42.19,20855.83757043683,15.8191,15.8266,15.8191,15.8228,20855.8376
2007-10-04 11:45:00,42.19,42.2,42.18,42.18,34186.37292473666,15.8228,15.8266,15.8191,15.8191,34186.3729
2007-10-04 11:50:00,42.18,42.19,42.18,42.18,64610.09474140482,15.8191,15.8228,15.8191,15.8191,64610.0947
2007-10-04 11:55:00,42.18,42.19,42.18,42.18,49774.49894387759,15.8191,15.8228,15.8191,15.8191,49774.4989
2007-10-04 12:00:00,42.18,42.2,42.17,42.19,86970.99275506905,15.8191,15.8266,15.8153,15.8228,86970.9928
2007-10-04 12:05:00,42.19,42.23,42.19,42.19,101484.07560047612,15.8228,15.8378,15.8228,15.8228,101484.0756
2007-10-04 12:10:00,42.2,42.2,42.19,42.19,37626.511080685006,15.8266,15.8266,15.8228,15.8228,37626.5111
2007-10-04 12:15:00,42.19,42.2,42.18,42.19,44614.29170995508,15.8228,15.8266,15.8191,15.8228,44614.2917
2007-10-04 12:20:00,42.18,42.2,42.18,42.2,23973.46277426501,15.8191,15.8266,15.8191,15.8266,23973.4628
2007-10-04 12:25:00,42.19,42.2,42.18,42.19,28596.1484213206,15.8228,15.8266,15.8191,15.8228,28596.1484
2007-10-04 12:30:00,42.2,42.23,42.19,42.21,38164.03266755193,15.8266,15.8378,15.8228,15.8303,38164.0327
2007-10-04 12:35:00,42.21,42.21,42.17,42.18,69877.80629270073,15.8303,15.8303,15.8153,15.8191,69877.8063
2007-10-04 12:40:00,42.18,42.19,42.18,42.18,38486.54561967209,15.8191,15.8228,15.8191,15.8191,38486.5456
2007-10-04 12:45:00,42.18,42.2,42.16,42.18,105569.23966066478,15.8191,15.8266,15.8116,15.8191,105569.2397
2007-10-04 12:50:00,42.18,42.2,42.17,42.18,95356.32951019314,15.8191,15.8266,15.8153,15.8191,95356.3295
2007-10-04 12:55:00,42.18,42.19,42.17,42.19,89336.08773728354,15.8191,15.8228,15.8153,15.8228,89336.0877
2007-10-04 13:00:00,42.19,42.2,42.18,42.19,29456.182960307688,15.8228,15.8266,15.8191,15.8228,29456.183
2007-10-04 13:05:00,42.19,42.2,42.17,42.18,75575.53511349016,15.8228,15.8266,15.8153,15.8191,75575.5351
2007-10-04 13:10:00,42.18,42.18,42.14,42.15,55687.23639941381,15.8191,15.8191,15.8041,15.8078,55687.2364
2007-10-04 13:15:00,42.16,42.17,42.15,42.16,49129.47303963728,15.8116,15.8153,15.8078,15.8116,49129.473
2007-10-04 13:20:00,42.16,42.17,42.14,42.17,43431.74421884783,15.8116,15.8153,15.8041,15.8153,43431.7442
2007-10-04 13:25:00,42.16,42.18,42.16,42.18,33863.859972616505,15.8116,15.8191,15.8116,15.8191,33863.86
2007-10-04 13:30:00,42.18,42.18,42.17,42.18,69017.77175371363,15.8191,15.8191,15.8153,15.8191,69017.7718
2007-10-04 13:35:00,42.18,42.2,42.17,42.18,82778.324377507,15.8191,15.8266,15.8153,15.8191,82778.3244
2007-10-04 13:40:00,42.18,42.19,42.18,42.19,28596.1484213206,15.8191,15.8228,15.8191,15.8228,28596.1484
2007-10-04 13:45:00,42.19,42.2,42.18,42.18,45259.31761419539,15.8228,15.8266,15.8191,15.8191,45259.3176
2007-10-04 13:50:00,42.18,42.2,42.18,42.2,51602.072339225146,15.8191,15.8266,15.8191,15.8266,51602.0723
2007-10-04 13:55:00,42.2,42.2,42.16,42.17,91808.68703687142,15.8266,15.8266,15.8116,15.8153,91808.687
2007-10-04 14:00:00,42.17,42.19,42.14,42.15,88368.54888092306,15.8153,15.8228,15.8041,15.8078,88368.5489
2007-10-04 14:05:00,42.16,42.17,42.14,42.17,62352.50407656372,15.8116,15.8153,15.8041,15.8153,62352.5041
2007-10-04 14:10:00,42.17,42.18,42.15,42.17,55149.71481254688,15.8153,15.8191,15.8078,15.8153,55149.7148
2007-10-04 14:15:00,42.17,42.19,42.17,42.18,111051.95984670744,15.8153,15.8228,15.8153,15.8191,111051.9598
2007-10-04 14:20:00,42.18,42.19,42.18,42.19,47086.89100954295,15.8191,15.8228,15.8191,15.8228,47086.891
2007-10-04 14:25:00,42.18,42.2,42.18,42.19,69447.78902320718,15.8191,15.8266,15.8191,15.8228,69447.789
2007-10-04 14:30:00,42.19,42.19,42.18,42.18,78263.14304782481,15.8228,15.8228,15.8191,15.8191,78263.143
2007-10-04 14:35:00,42.18,42.18,42.18,42.18,35691.43336796406,15.8191,15.8191,15.8191,15.8191,35691.4334
2007-10-04 14:40:00,42.18,42.19,42.18,42.18,39991.60606289949,15.8191,15.8228,15.8191,15.8191,39991.6061
2007-10-04 14:45:00,42.18,42.18,42.18,42.18,37303.99812856485,15.8191,15.8191,15.8191,15.8191,37303.9981
2007-10-04 14:50:00,42.18,42.19,42.18,42.18,45474.32624894216,15.8191,15.8228,15.8191,15.8191,45474.3262
2007-10-04 14:55:00,42.18,42.19,42.18,42.18,76005.5523829837,15.8191,15.8228,15.8191,15.8191,76005.5524
2007-10-04 15:00:00,42.18,42.21,42.18,42.19,64502.59042403144,15.8191,15.8303,15.8191,15.8228,64502.5904
2007-10-04 15:05:00,42.2,42.22,42.19,42.21,94496.29497120604,15.8266,15.8341,15.8228,15.8303,94496.295
2007-10-04 15:10:00,42.21,42.23,42.21,42.21,107934.33464287929,15.8303,15.8378,15.8303,15.8303,107934.3346
2007-10-04 15:15:00,42.21,42.22,42.2,42.22,74500.4919397563,15.8303,15.8341,15.8266,15.8341,74500.4919
2007-10-04 15:20:00,42.22,42.28,42.22,42.28,124705.00815312743,15.8341,15.8566,15.8341,15.8566,124705.0082
2007-10-04 15:25:00,42.28,42.28,42.26,42.27,93206.24316272544,15.8566,15.8566,15.8491,15.8528,93206.2432
2007-10-04 15:30:00,42.27,42.28,42.26,42.28,123952.47793151374,15.8528,15.8566,15.8491,15.8566,123952.4779
2007-10-04 15:35:00,42.27,42.29,42.24,42.25,178887.18410931385,15.8528,15.8603,15.8416,15.8453,178887.1841
2007-10-04 15:40:00,42.25,42.26,42.21,42.24,179962.22728304772,15.8453,15.8491,15.8303,15.8416,179962.2273
2007-10-04 15:45:00,42.24,42.27,42.22,42.25,232639.3427960067,15.8416,15.8528,15.8341,15.8453,232639.3428
2007-10-04 15:50:00,42.25,42.26,42.21,42.24,185014.93019959683,15.8453,15.8491,15.8303,15.8416,185014.9302
2007-10-04 15:55:00,42.23,42.26,42.22,42.25,297249.4375374115,15.8378,15.8491,15.8341,15.8453,297249.4375
2007-10-05 09:30:00,42.16,42.28,42.13,42.19,293486.78642934305,15.9619,16.0074,15.9506,15.9733,293486.7864
2007-10-05 09:35:00,42.18,42.21,42.15,42.19,157278.81631726332,15.9695,15.9809,15.9582,15.9733,157278.8163
2007-10-05 09:40:00,42.2,42.21,42.1,42.13,84928.41072497472,15.9771,15.9809,15.9392,15.9506,84928.4107
2007-10-05 09:45:00,42.13,42.18,42.09,42.18,57837.32274688152,15.9506,15.9695,15.9354,15.9695,57837.3227
2007-10-05 09:50:00,42.18,42.21,42.18,42.19,72350.40559228859,15.9695,15.9809,15.9695,15.9733,72350.4056
2007-10-05 09:55:00,42.2,42.24,42.18,42.18,113524.55914629532,15.9771,15.9922,15.9695,15.9695,113524.5591
2007-10-05 10:00:00,42.18,42.22,42.16,42.2,346701.42352916894,15.9695,15.9847,15.9619,15.9771,346701.4235
2007-10-05 10:05:00,42.2,42.21,42.13,42.15,169319.2998630825,15.9771,15.9809,15.9506,15.9582,169319.2999
2007-10-05 10:10:00,42.15,42.18,42.13,42.17,73747.9617181426,15.9582,15.9695,15.9506,15.9657,73747.9617
2007-10-05 10:15:00,42.18,42.18,42.14,42.14,117502.2188891106,15.9695,15.9695,15.9544,15.9544,117502.2189
2007-10-05 10:20:00,42.14,42.15,42.04,42.09,176414.58480972596,15.9544,15.9582,15.9165,15.9354,176414.5848
2007-10-05 10:25:00,42.09,42.09,41.88,41.91,231779.3082570196,15.9354,15.9354,15.8559,15.8673,231779.3083
2007-10-05 10:30:00,41.91,41.96,41.9,41.93,188132.555403425,15.8673,15.8862,15.8635,15.8749,188132.5554
2007-10-05 10:35:00,41.93,41.96,41.92,41.96,50742.03780023806,15.8749,15.8862,15.8711,15.8862,50742.0378
2007-10-05 10:40:00,41.97,42.01,41.96,41.98,43001.72694935429,15.89,15.9052,15.8862,15.8938,43001.7269
2007-10-05 10:45:00,41.98,42.09,41.98,42.04,72780.42286178214,15.8938,15.9354,15.8938,15.9165,72780.4229
2007-10-05 10:50:00,42.05,42.07,42.03,42.04,59342.38319010892,15.9203,15.9279,15.9127,15.9165,59342.3832
2007-10-05 10:55:00,42.04,42.04,41.99,42.03,51387.06370447837,15.9165,15.9165,15.8976,15.9127,51387.0637
2007-10-05 11:00:00,42.03,42.04,41.99,42.03,64932.60769352498,15.9127,15.9165,15.8976,15.9127,64932.6077
2007-10-05 11:05:00,42.02,42.06,42.02,42.04,36873.9808590713,15.9089,15.9241,15.9089,15.9165,36873.9809
2007-10-05 11:10:00,42.04,42.04,42.04,42.04,47301.89964428972,15.9165,15.9165,15.9165,15.9165,47301.8996
2007-10-05 11:15:00,42.04,42.07,42.04,42.06,35046.40746372374,15.9165,15.9279,15.9165,15.9241,35046.4075
2007-10-05 11:20:00,42.06,42.14,42.06,42.13,70845.34514906119,15.9241,15.9544,15.9241,15.9506,70845.3451
2007-10-05 11:25:00,42.13,42.15,42.1,42.11,70952.84946643458,15.9506,15.9582,15.9392,15.943,70952.8495
2007-10-05 11:30:00,42.11,42.17,42.1,42.17,66867.68540624592,15.943,15.9657,15.9392,15.9657,66867.6854
2007-10-05 11:35:00,42.17,42.19,42.17,42.18,69447.78902320718,15.9657,15.9733,15.9657,15.9695,69447.789
2007-10-05 11:40:00,42.19,42.26,42.18,42.24,196840.4051106693,15.9733,15.9998,15.9695,15.9922,196840.4051
2007-10-05 11:45:00,42.24,42.25,42.22,42.23,60847.44363333632,15.9922,15.996,15.9847,15.9884,60847.4436
2007-10-05 11:50:00,42.23,42.25,42.22,42.23,66330.163819379,15.9884,15.996,15.9847,15.9884,66330.1638
2007-10-05 11:55:00,42.23,42.24,42.23,42.23,41819.17945824705,15.9884,15.9922,15.9884,15.9884,41819.1795
2007-10-05 12:00:00,42.23,42.24,42.22,42.23,54397.184590933175,15.9884,15.9922,15.9847,15.9884,54397.1846
2007-10-05 12:05:00,42.24,42.24,42.23,42.23,51709.57665659853,15.9922,15.9922,15.9884,15.9884,51709.5767
2007-10-05 12:10:00,42.24,42.25,42.17,42.24,96753.88563604715,15.9922,15.996,15.9657,15.9922,96753.8856
2007-10-05 12:15:00,42.24,42.25,42.18,42.18,85895.9495813352,15.9922,15.996,15.9695,15.9695,85895.9496
2007-10-05 12:20:00,42.18,42.18,42.15,42.16,113094.54187680178,15.9695,15.9695,15.9582,15.9619,113094.5419
2007-10-05 12:25:00,42.16,42.16,42.1,42.12,75038.01352662324,15.9619,15.9619,15.9392,15.9468,75038.0135
2007-10-05 12:30:00,42.11,42.15,42.08,42.15,89336.08773728354,15.943,15.9582,15.9317,15.9582,89336.0877
2007-10-05 12:35:00,42.14,42.15,42.12,42.14,74392.98762238292,15.9544,15.9582,15.9468,15.9544,74392.9876
2007-10-05 12:40:00,42.14,42.15,42.14,42.14,53107.13278245255,15.9544,15.9582,15.9544,15.9544,53107.1328
2007-10-05 12:45:00,42.14,42.15,42.1,42.11,89121.07910253677,15.9544,15.9582,15.9392,15.943,89121.0791
2007-10-05 12:50:00,42.11,42.13,42.09,42.1,47086.89100954295,15.943,15.9506,15.9354,15.9392,47086.891
2007-10-05 12:55:00,42.1,42.11,42.09,42.09,41926.68377562043,15.9392,15.943,15.9354,15.9354,41926.6838
2007-10-05 13:00:00,42.09,42.12,42.07,42.1,79338.18622155866,15.9354,15.9468,15.9279,15.9392,79338.1862
2007-10-05 13:05:00,42.1,42.1,42.03,42.03,55472.22776466703,15.9392,15.9392,15.9127,15.9127,55472.2278
2007-10-05 13:10:00,42.04,42.04,41.99,42.0,57084.79252526782,15.9165,15.9165,15.8976,15.9014,57084.7925
2007-10-05 13:15:00,41.99,42.0,41.96,41.97,54827.20186042672,15.8976,15.9014,15.8862,15.89,54827.2019
2007-10-05 13:20:00,41.97,41.97,41.91,41.93,94388.79065383266,15.89,15.89,15.8673,15.8749,94388.7907
2007-10-05 13:25:00,41.93,41.98,41.92,41.94,86110.95821608197,15.8749,15.8938,15.8711,15.8786,86110.9582
2007-10-05 13:30:00,41.93,41.98,41.92,41.98,47946.92554853003,15.8749,15.8938,15.8711,15.8938,47946.9255
2007-10-05 13:35:00,41.98,42.0,41.96,42.0,37196.49381119146,15.8938,15.9014,15.8862,15.9014,37196.4938
2007-10-05 13:40:00,41.99,42.12,41.99,42.09,79660.69917367882,15.8976,15.9468,15.8976,15.9354,79660.6992
2007-10-05 13:45:00,42.09,42.13,42.08,42.1,44829.30034470185,15.9354,15.9506,15.9317,15.9392,44829.3003
2007-10-05 13:50:00,42.1,42.12,42.09,42.11,21500.863474677142,15.9392,15.9468,15.9354,15.943,21500.8635
2007-10-05 13:55:00,42.11,42.13,42.06,42.06,49774.49894387759,15.943,15.9506,15.9241,15.9241,49774.4989
2007-10-05 14:00:00,42.06,42.13,42.06,42.11,54827.20186042672,15.9241,15.9506,15.9241,15.943,54827.2019
2007-10-05 14:05:00,42.11,42.12,42.06,42.06,64072.573154537895,15.943,15.9468,15.9241,15.9241,64072.5732
2007-10-05 14:10:00,42.06,42.08,42.06,42.07,23435.941187398086,15.9241,15.9317,15.9241,15.9279,23435.9412
2007-10-05 14:15:00,42.08,42.11,42.07,42.11,47731.91691378327,15.9317,15.943,15.9279,15.943,47731.9169
2007-10-05 14:20:00,42.11,42.15,42.11,42.14,226941.61397521727,15.943,15.9582,15.943,15.9544,226941.614
2007-10-05 14:25:00,42.15,42.19,42.14,42.19,78585.65599994497,15.9582,15.9733,15.9544,15.9733,78585.656
2007-10-05 14:30:00,42.19,42.21,42.17,42.17,45904.34351843571,15.9733,15.9809,15.9657,15.9657,45904.3435
2007-10-05 14:35:00,42.17,42.19,42.17,42.19,57407.30547738798,15.9657,15.9733,15.9657,15.9733,57407.3055
2007-10-05 14:40:00,42.19,42.23,42.19,42.21,54827.20186042672,15.9733,15.9884,15.9733,15.9809,54827.2019
2007-10-05 14:45:00,42.21,42.21,42.12,42.13,72887.92717915552,15.9809,15.9809,15.9468,15.9506,72887.9272
2007-10-05 14:50:00,42.14,42.14,42.08,42.09,64717.59905877821,15.9544,15.9544,15.9317,15.9354,64717.5991
2007-10-05 14:55:00,42.09,42.17,42.08,42.16,98043.93744452778,15.9354,15.9657,15.9317,15.9619,98043.9374
2007-10-05 15:00:00,42.16,42.18,42.15,42.16,92668.7215758585,15.9619,15.9695,15.9582,15.9619,92668.7216
2007-10-05 15:05:00,42.16,42.17,42.14,42.14,76220.56101773048,15.9619,15.9657,15.9544,15.9544,76220.561
2007-10-05 15:10:00,42.14,42.15,42.08,42.08,89013.57478516338,15.9544,15.9582,15.9317,15.9317,89013.5748
2007-10-05 15:15:00,42.08,42.1,42.03,42.04,89551.09637203031,15.9317,15.9392,15.9127,15.9165,89551.0964
2007-10-05 15:20:00,42.04,42.05,42.01,42.02,86970.99275506905,15.9165,15.9203,15.9052,15.9089,86970.9928
2007-10-05 15:25:00,42.02,42.04,42.01,42.04,128145.1463090758,15.9089,15.9165,15.9052,15.9165,128145.1463
2007-10-05 15:30:00,42.04,42.07,42.04,42.05,98366.45039664794,15.9165,15.9279,15.9165,15.9203,98366.4504
2007-10-05 15:35:00,42.05,42.07,42.04,42.06,104494.19648693092,15.9203,15.9279,15.9165,15.9241,104494.1965
2007-10-05 15:40:00,42.06,42.1,41.95,41.96,224684.02331037616,15.9241,15.9392,15.8824,15.8862,224684.0233
2007-10-05 15:45:00,41.97,42.01,41.95,42.0,154268.69543080853,15.89,15.9052,15.8824,15.9014,154268.6954
2007-10-05 15:50:00,42.01,42.04,42.0,42.0,147495.9234362852,15.9052,15.9165,15.9014,15.9014,147495.9234
2007-10-05 15:55:00,42.01,42.09,41.97,42.06,397013.4440599135,15.9052,15.9354,15.89,15.9241,397013.4441
2007-10-08 09:30:00,41.92,42.06,41.92,41.96,148140.94934052552,15.8711,15.9241,15.8711,15.8862,148140.9493
2007-10-08 09:35:00,41.97,42.0,41.91,41.95,104171.68353481076,15.89,15.9014,15.8673,15.8824,104171.6835
2007-10-08 09:40:00,41.95,41.96,41.89,41.94,102666.62309158336,15.8824,15.8862,15.8597,15.8786,102666.6231
2007-10-08 09:45:00,41.95,41.98,41.94,41.97,75683.03943086354,15.8824,15.8938,15.8786,15.89,75683.0394
2007-10-08 09:50:00,41.96,41.99,41.95,41.99,70200.31924482087,15.8862,15.8976,15.8824,15.8976,70200.3192
2007-10-08 09:55:00,41.98,42.0,41.94,41.98,106106.76124753171,15.8938,15.9014,15.8786,15.8938,106106.7612
2007-10-08 10:00:00,41.98,41.99,41.95,41.95,72565.41422703536,15.8938,15.8976,15.8824,15.8824,72565.4142
2007-10-08 10:05:00,41.94,41.96,41.92,41.94,108901.87349923974,15.8786,15.8862,15.8711,15.8786,108901.8735
2007-10-08 10:10:00,41.94,41.96,41.93,41.95,62244.99975919034,15.8786,15.8862,15.8749,15.8824,62244.9998
2007-10-08 10:15:00,41.95,41.96,41.93,41.96,49021.96872226389,15.8824,15.8862,15.8749,15.8862,49021.9687
2007-10-08 10:20:00,41.96,41.98,41.92,41.93,79553.19485630543,15.8862,15.8938,15.8711,15.8749,79553.1949
2007-10-08 10:25:00,41.94,41.95,41.9,41.91,91916.1913542448,15.8786,15.8824,15.8635,15.8673,91916.1914
2007-10-08 10:30:00,41.9,41.94,41.9,41.92,57622.31411213475,15.8635,15.8786,15.8635,15.8711,57622.3141
2007-10-08 10:35:00,41.92,41.93,41.91,41.92,45689.33488368893,15.8711,15.8749,15.8673,15.8711,45689.3349
2007-10-08 10:40:00,41.92,41.93,41.91,41.93,21070.846205183603,15.8711,15.8749,15.8673,15.8749,21070.8462
2007-10-08 10:45:00,41.93,41.95,41.92,41.93,57192.2968426412,15.8749,15.8824,15.8711,15.8749,57192.2968
2007-10-08 10:50:00,41.93,41.97,41.91,41.97,48484.44713539696,15.8749,15.89,15.8673,15.89,48484.4471
2007-10-08 10:55:00,41.98,42.0,41.93,42.0,113739.56778104207,15.8938,15.9014,15.8749,15.9014,113739.5678
2007-10-08 11:00:00,42.0,42.0,41.9,41.9,130617.74560866364,15.9014,15.9014,15.8635,15.8635,130617.7456
2007-10-08 11:05:00,41.9,41.91,41.78,41.91,232746.8471133801,15.8635,15.8673,15.8181,15.8673,232746.8471
2007-10-08 11:10:00,41.91,41.93,41.9,41.92,54504.68890830656,15.8673,15.8749,15.8635,15.8711,54504.6889
2007-10-08 11:15:00,41.91,41.95,41.9,41.95,56332.26230365412,15.8673,15.8824,15.8635,15.8824,56332.2623
2007-10-08 11:20:00,41.94,41.95,41.92,41.93,46549.36942267602,15.8786,15.8824,15.8711,15.8749,46549.3694
2007-10-08 11:25:00,41.92,41.93,41.89,41.89,53752.15868669286,15.8711,15.8749,15.8597,15.8597,53752.1587
2007-10-08 11:30:00,41.89,41.91,41.86,41.91,69770.30197532734,15.8597,15.8673,15.8484,15.8673,69770.302
2007-10-08 11:35:00,41.91,41.91,41.89,41.9,55042.21049517349,15.8673,15.8673,15.8597,15.8635,55042.2105
2007-10-08 11:40:00,41.9,41.93,41.9,41.93,91378.66976737788,15.8635,15.8749,15.8635,15.8749,91378.6698
2007-10-08 11:45:00,41.93,41.93,41.85,41.85,86218.46253345536,15.8749,15.8749,15.8446,15.8446,86218.4625
2007-10-08 11:50:00,41.85,41.85,41.81,41.84,73317.94444864907,15.8446,15.8446,15.8294,15.8408,73317.9444
2007-10-08 11:55:00,41.84,41.84,41.8,41.82,52139.59392609208,15.8408,15.8408,15.8256,15.8332,52139.5939
2007-10-08 12:00:00,41.81,41.87,41.81,41.85,52784.61983033239,15.8294,15.8521,15.8294,15.8446,52784.6198
2007-10-08 12:05:00,41.85,41.87,41.85,41.86,19888.29871407636,15.8446,15.8521,15.8446,15.8484,19888.2987
2007-10-08 12:10:00,41.85,41.86,41.79,41.79,84928.41072497472,15.8446,15.8484,15.8219,15.8219,84928.4107
2007-10-08 12:15:00,41.79,41.83,41.78,41.83,22360.89801366423,15.8219,15.837,15.8181,15.837,22360.898
2007-10-08 12:20:00,41.83,41.86,41.83,41.85,36443.96358957776,15.837,15.8484,15.837,15.8446,36443.9636
2007-10-08 12:25:00,41.85,41.86,41.85,41.86,13653.048306419989,15.8446,15.8484,15.8446,15.8484,13653.0483
2007-10-08 12:30:00,41.85,41.86,41.85,41.86,19135.76849246266,15.8446,15.8484,15.8446,15.8484,19135.7685
2007-10-08 12:35:00,41.85,41.85,41.81,41.82,32036.286577268947,15.8446,15.8446,15.8294,15.8332,32036.2866
2007-10-08 12:40:00,41.82,41.82,41.78,41.78,56117.25366890735,15.8332,15.8332,15.8181,15.8181,56117.2537
2007-10-08 12:45:00,41.79,41.8,41.78,41.79,39024.06720653902,15.8219,15.8256,15.8181,15.8219,39024.0672
2007-10-08 12:50:00,41.8,41.86,41.79,41.83,113954.57641578886,15.8256,15.8484,15.8219,15.837,113954.5764
2007-10-08 12:55:00,41.83,41.85,41.81,41.81,23005.923917904543,15.837,15.8446,15.8294,15.8294,23005.9239
2007-10-08 13:00:00,41.81,41.82,41.79,41.8,17308.1950971151,15.8294,15.8332,15.8219,15.8256,17308.1951
2007-10-08 13:05:00,41.79,41.8,41.78,41.79,34078.86860736328,15.8219,15.8256,15.8181,15.8219,34078.8686
2007-10-08 13:10:00,41.79,41.79,41.78,41.78,17093.18646236833,15.8219,15.8219,15.8181,15.8181,17093.1865
2007-10-08 13:15:00,41.78,41.8,41.78,41.79,14943.100114900615,15.8181,15.8256,15.8181,15.8219,14943.1001
2007-10-08 13:20:00,41.8,41.8,41.79,41.79,13653.048306419989,15.8256,15.8256,15.8219,15.8219,13653.0483
2007-10-08 13:25:00,41.79,41.82,41.79,41.81,23865.95845689164,15.8219,15.8332,15.8219,15.8294,23865.9585
2007-10-08 13:30:00,41.82,41.84,41.81,41.83,20533.32461831668,15.8332,15.8408,15.8294,15.837,20533.3246
2007-10-08 13:35:00,41.83,41.84,41.81,41.81,17845.71668398203,15.837,15.8408,15.8294,15.8294,17845.7167
2007-10-08 13:40:00,41.81,41.81,41.78,41.8,37519.00676331162,15.8294,15.8294,15.8181,15.8256,37519.0068
2007-10-08 13:45:00,41.8,41.8,41.78,41.79,30853.739086161702,15.8256,15.8256,15.8181,15.8219,30853.7391
2007-10-08 13:50:00,41.78,41.8,41.78,41.78,38486.54561967209,15.8181,15.8256,15.8181,15.8181,38486.5456
2007-10-08 13:55:00,41.78,41.82,41.78,41.81,26876.07934334643,15.8181,15.8332,15.8181,15.8294,26876.0793
2007-10-08 14:00:00,41.81,41.82,41.78,41.78,42894.222631980905,15.8294,15.8332,15.8181,15.8181,42894.2226
2007-10-08 14:05:00,41.79,41.79,41.72,41.72,84068.37618598764,15.8219,15.8219,15.7954,15.7954,84068.3762
2007-10-08 14:10:00,41.71,41.72,41.66,41.7,181467.2877262751,15.7916,15.7954,15.7726,15.7878,181467.2877
2007-10-08 14:15:00,41.7,41.76,41.7,41.74,53429.6457345727,15.7878,15.8105,15.7878,15.8029,53429.6457
2007-10-08 14:20:00,41.74,41.77,41.74,41.77,39346.58015865918,15.8029,15.8143,15.8029,15.8143,39346.5802
2007-10-08 14:25:00,41.76,41.78,41.75,41.76,47624.41259640988,15.8105,15.8181,15.8067,15.8105,47624.4126
2007-10-08 14:30:00,41.76,41.81,41.76,41.81,58267.34001637506,15.8105,15.8294,15.8105,15.8294,58267.34
2007-10-08 14:35:00,41.8,41.82,41.78,41.78,59234.878872735535,15.8256,15.8332,15.8181,15.8181,59234.8789
2007-10-08 14:40:00,41.78,41.82,41.78,41.82,42356.70104511397,15.8181,15.8332,15.8181,15.8332,42356.701
2007-10-08 14:45:00,41.82,41.84,41.81,41.82,41389.1621887535,15.8332,15.8408,15.8294,15.8332,41389.1622
2007-10-08 14:50:00,41.83,41.84,41.82,41.83,45474.32624894216,15.837,15.8408,15.8332,15.837,45474.3262
2007-10-08 14:55:00,41.82,41.83,41.79,41.81,84820.90640760133,15.8332,15.837,15.8219,15.8294,84820.9064
2007-10-08 15:00:00,41.81,41.84,41.8,41.83,46871.88237479617,15.8294,15.8408,15.8256,15.837,46871.8824
2007-10-08 15:05:00,41.83,41.88,41.83,41.85,83638.3589164941,15.837,15.8559,15.837,15.8446,83638.3589
2007-10-08 15:10:00,41.86,41.86,41.84,41.85,35906.442002710835,15.8484,15.8484,15.8408,15.8446,35906.442
2007-10-08 15:15:00,41.85,41.9,41.85,41.89,72242.9012749152,15.8446,15.8635,15.8446,15.8597,72242.9013
2007-10-08 15:20:00,41.89,41.91,41.89,41.89,42679.21399723413,15.8597,15.8673,15.8597,15.8597,42679.214
2007-10-08 15:25:00,41.89,41.9,41.84,41.84,68480.2501668467,15.8597,15.8635,15.8408,15.8408,68480.2502
2007-10-08 15:30:00,41.84,41.84,41.78,41.78,60847.44363333632,15.8408,15.8408,15.8181,15.8181,60847.4436
2007-10-08 15:35:00,41.78,41.8,41.77,41.8,91163.6611326311,15.8181,15.8256,15.8143,15.8256,91163.6611
2007-10-08 15:40:00,41.79,41.8,41.78,41.79,45904.34351843571,15.8219,15.8256,15.8181,15.8219,45904.3435
2007-10-08 15:45:00,41.78,41.79,41.75,41.76,77618.11714358449,15.8181,15.8219,15.8067,15.8105,77618.1171
2007-10-08 15:50:00,41.76,41.78,41.76,41.76,123737.46929676695,15.8105,15.8181,15.8105,15.8105,123737.4693
2007-10-08 15:55:00,41.76,41.82,41.76,41.81,136960.5003336934,15.8105,15.8332,15.8105,15.8294,136960.5003
2007-10-09 09:30:00,41.87,42.04,41.87,42.04,190712.6590203863,15.8521,15.9165,15.8521,15.9165,190712.659
2007-10-09 09:35:00,42.04,42.08,42.02,42.07,157601.32926938348,15.9165,15.9317,15.9089,15.9279,157601.3293
2007-10-09 09:40:00,42.08,42.09,42.03,42.05,133950.3794472386,15.9317,15.9354,15.9127,15.9203,133950.3794
2007-10-09 09:45:00,42.05,42.14,42.05,42.13,107504.31737338573,15.9203,15.9544,15.9203,15.9506,107504.3174
2007-10-09 09:50:00,42.13,42.18,42.09,42.09,102774.12740895676,15.9506,15.9695,15.9354,15.9354,102774.1274
2007-10-09 09:55:00,42.17,42.17,42.08,42.09,143195.7507413498,15.9657,15.9657,15.9317,15.9354,143195.7507
2007-10-09 10:00:00,42.1,42.14,42.0,42.01,237047.0198083156,15.9392,15.9544,15.9014,15.9052,237047.0198
2007-10-09 10:05:00,42.02,42.14,42.0,42.13,160073.92856897134,15.9089,15.9544,15.9014,15.9506,160073.9286
2007-10-09 10:10:00,42.14,42.17,42.1,42.13,58912.365920615375,15.9544,15.9657,15.9392,15.9506,58912.3659
2007-10-09 10:15:00,42.13,42.23,42.12,42.19,176092.07185760583,15.9506,15.9884,15.9468,15.9733,176092.0719
2007-10-09 10:20:00,42.19,42.32,42.19,42.31,190067.633116146,15.9733,16.0225,15.9733,16.0187,190067.6331
2007-10-09 10:25:00,42.31,42.31,42.24,42.27,70307.82356219426,16.0187,16.0187,15.9922,16.0036,70307.8236
2007-10-09 10:30:00,42.27,42.31,42.25,42.29,129005.18084806288,16.0036,16.0187,15.996,16.0112,129005.1808
2007-10-09 10:35:00,42.29,42.31,42.24,42.25,128467.65926119592,16.0112,16.0187,15.9922,15.996,128467.6593
2007-10-09 10:40:00,42.25,42.3,42.25,42.3,50097.01189599775,15.996,16.0149,15.996,16.0149,50097.0119
2007-10-09 10:45:00,42.3,42.3,42.24,42.24,51924.585291345305,16.0149,16.0149,15.9922,15.9922,51924.5853
2007-10-09 10:50:00,42.25,42.25,42.22,42.23,59342.38319010892,15.996,15.996,15.9847,15.9884,59342.3832
2007-10-09 10:55:00,42.22,42.22,42.17,42.18,77725.62146095787,15.9847,15.9847,15.9657,15.9695,77725.6215
2007-10-09 11:00:00,42.18,42.21,42.18,42.19,91163.6611326311,15.9695,15.9809,15.9695,15.9733,91163.6611
2007-10-09 11:05:00,42.19,42.2,42.17,42.18,100194.0237919955,15.9733,15.9771,15.9657,15.9695,100194.0238
2007-10-09 11:10:00,42.18,42.18,42.15,42.16,48914.4644048905,15.9695,15.9695,15.9582,15.9619,48914.4644
2007-10-09 11:15:00,42.16,42.16,42.14,42.15,37519.00676331162,15.9619,15.9619,15.9544,15.9582,37519.0068
2007-10-09 11:20:00,42.15,42.16,42.14,42.15,38271.53698492532,15.9582,15.9619,15.9544,15.9582,38271.537
2007-10-09 11:25:00,42.15,42.16,42.14,42.14,40529.127649766415,15.9582,15.9619,15.9544,15.9544,40529.1276
2007-10-09 11:30:00,42.14,42.16,42.14,42.15,48054.42986590342,15.9544,15.9619,15.9544,15.9582,48054.4299
2007-10-09 11:35:00,42.16,42.22,42.16,42.18,88798.5661504166,15.9619,15.9847,15.9619,15.9695,88798.5662
2007-10-09 11:40:00,42.18,42.19,42.17,42.18,33756.35565524312,15.9695,15.9733,15.9657,15.9695,33756.3557
2007-10-09 11:45:00,42.18,42.21,42.18,42.2,48054.42986590342,15.9695,15.9809,15.9695,15.9771,48054.4299
2007-10-09 11:50:00,42.21,42.22,42.2,42.22,58482.34865112184,15.9809,15.9847,15.9771,15.9847,58482.3487
2007-10-09 11:55:00,42.21,42.22,42.21,42.22,35798.93768533745,15.9809,15.9847,15.9809,15.9847,35798.9377
2007-10-09 12:00:00,42.22,42.22,42.21,42.22,27736.11388233352,15.9847,15.9847,15.9809,15.9847,27736.1139
2007-10-09 12:05:00,42.21,42.22,42.21,42.21,35691.43336796406,15.9809,15.9847,15.9809,15.9809,35691.4334
2007-10-09 12:10:00,42.22,42.22,42.21,42.21,41281.65787138012,15.9847,15.9847,15.9809,15.9809,41281.6579
2007-10-09 12:15:00,42.21,42.22,42.2,42.21,26123.549121732733,15.9809,15.9847,15.9771,15.9809,26123.5491
2007-10-09 12:20:00,42.2,42.21,42.18,42.18,36551.46790695115,15.9771,15.9809,15.9695,15.9695,36551.4679
2007-10-09 12:25:00,42.18,42.19,42.18,42.18,31821.27794252217,15.9695,15.9733,15.9695,15.9695,31821.2779
2007-10-09 12:30:00,42.18,42.18,42.16,42.17,36551.46790695115,15.9695,15.9695,15.9619,15.9657,36551.4679
2007-10-09 12:35:00,42.16,42.18,42.16,42.18,52569.61119558562,15.9619,15.9695,15.9619,15.9695,52569.6112
2007-10-09 12:40:00,42.18,42.18,42.15,42.18,60954.947950709706,15.9695,15.9695,15.9582,15.9695,60954.948
2007-10-09 12:45:00,42.17,42.19,42.17,42.19,33218.834068376185,15.9657,15.9733,15.9657,15.9733,33218.8341
2007-10-09 12:50:00,42.18,42.2,42.18,42.19,31606.2693077754,15.9695,15.9771,15.9695,15.9733,31606.2693
2007-10-09 12:55:00,42.19,42.22,42.18,42.18,53107.13278245255,15.9733,15.9847,15.9695,15.9695,53107.1328
2007-10-09 13:00:00,42.18,42.19,42.18,42.19,32896.32111625603,15.9695,15.9733,15.9695,15.9733,32896.3211
2007-10-09 13:05:00,42.18,42.21,42.18,42.2,42141.692410367206,15.9695,15.9809,15.9695,15.9771,42141.6924
2007-10-09 13:10:00,42.21,42.23,42.2,42.23,40206.61469764626,15.9809,15.9884,15.9771,15.9884,40206.6147
2007-10-09 13:15:00,42.22,42.27,42.22,42.26,100946.5540136092,15.9847,16.0036,15.9847,15.9998,100946.554
2007-10-09 13:20:00,42.26,42.27,42.22,42.23,107611.82169075913,15.9998,16.0036,15.9847,15.9884,107611.8217
2007-10-09 13:25:00,42.23,42.24,42.19,42.19,138573.0650942942,15.9884,15.9922,15.9733,15.9733,138573.0651
2007-10-09 13:30:00,42.19,42.21,42.18,42.2,79123.17758681189,15.9733,15.9809,15.9695,15.9771,79123.1776
2007-10-09 13:35:00,42.21,42.21,42.18,42.19,66760.18108887253,15.9809,15.9809,15.9695,15.9733,66760.1811
2007-10-09 13:40:00,42.19,42.2,42.18,42.18,82025.79415589331,15.9733,15.9771,15.9695,15.9695,82025.7942
2007-10-09 13:45:00,42.18,42.27,42.18,42.2,164911.6228507737,15.9695,16.0036,15.9695,15.9771,164911.6229
2007-10-09 13:50:00,42.19,42.23,42.19,42.23,45044.308979448615,15.9733,15.9884,15.9733,15.9884,45044.309
2007-10-09 13:55:00,42.23,42.23,42.22,42.22,29886.20022980123,15.9884,15.9884,15.9847,15.9847,29886.2002
2007-10-09 14:00:00,42.22,42.29,42.21,42.28,206408.28935690052,15.9847,16.0112,15.9809,16.0074,206408.2894
2007-10-09 14:05:00,42.27,42.29,42.26,42.27,86540.9754855755,16.0036,16.0112,15.9998,16.0036,86540.9755
2007-10-09 14:10:00,42.27,42.31,42.26,42.29,86755.98412032227,16.0036,16.0187,15.9998,16.0112,86755.9841
2007-10-09 14:15:00,42.29,42.3,42.28,42.29,74285.48330500953,16.0112,16.0149,16.0074,16.0112,74285.4833
2007-10-09 14:20:00,42.29,42.32,42.28,42.31,137820.5348726805,16.0112,16.0225,16.0074,16.0187,137820.5349
2007-10-09 14:25:00,42.31,42.34,42.3,42.31,227694.1441968309,16.0187,16.0301,16.0149,16.0187,227694.1442
2007-10-09 14:30:00,42.32,42.36,42.31,42.36,200388.047583991,16.0225,16.0377,16.0187,16.0377,200388.0476
2007-10-09 14:35:00,42.35,42.39,42.32,42.33,184799.92156485005,16.0339,16.049,16.0225,16.0263,184799.9216
2007-10-09 14:40:00,42.33,42.37,42.3,42.35,185874.96473858392,16.0263,16.0414,16.0149,16.0339,185874.9647
2007-10-09 14:45:00,42.35,42.39,42.35,42.38,59987.409094349234,16.0339,16.049,16.0339,16.0452,59987.4091
2007-10-09 14:50:00,42.38,42.4,42.38,42.38,104816.70943905108,16.0452,16.0528,16.0452,16.0452,104816.7094
2007-10-09 14:55:00,42.38,42.42,42.38,42.41,149323.49683163277,16.0452,16.0604,16.0452,16.0566,149323.4968
2007-10-09 15:00:00,42.4,42.43,42.4,42.43,179317.2013788074,16.0528,16.0642,16.0528,16.0642,179317.2014
2007-10-09 15:05:00,42.42,42.44,42.41,42.43,228124.1614663245,16.0604,16.068,16.0566,16.0642,228124.1615
2007-10-09 15:10:00,42.43,42.47,42.43,42.47,215008.63474677145,16.0642,16.0793,16.0642,16.0793,215008.6347
2007-10-09 15:15:00,42.46,42.47,42.38,42.41,283596.38923099154,16.0755,16.0793,16.0452,16.0566,283596.3892
2007-10-09 15:20:00,42.41,42.44,42.4,42.44,193077.7540026008,16.0566,16.068,16.0528,16.068,193077.754
2007-10-09 15:25:00,42.43,42.46,42.43,42.45,69340.2847058338,16.0642,16.0755,16.0642,16.0717,69340.2847
2007-10-09 15:30:00,42.45,42.46,42.44,42.46,138358.05645954743,16.0717,16.0755,16.068,16.0755,138358.0565
2007-10-09 15:35:00,42.46,42.46,42.44,42.44,142335.7162023627,16.0755,16.0755,16.068,16.068,142335.7162
2007-10-09 15:40:00,42.44,42.45,42.38,42.39,225544.05784936325,16.068,16.0717,16.0452,16.049,225544.0578
2007-10-09 15:45:00,42.38,42.39,42.36,42.38,257687.8487440056,16.0452,16.049,16.0377,16.0452,257687.8487
2007-10-09 15:50:00,42.37,42.44,42.37,42.43,343153.78105584724,16.0414,16.068,16.0414,16.0642,343153.7811
2007-10-09 15:55:00,42.42,42.46,42.41,42.46,448938.0293512588,16.0604,16.0755,16.0566,16.0755,448938.0294
2007-10-10 09:30:00,42.26,42.44,42.23,42.39,413461.6046180415,15.9998,16.068,15.9884,16.049,413461.6046
2007-10-10 09:35:00,42.4,42.4,42.31,42.33,93743.76474959234,16.0528,16.0528,16.0187,16.0263,93743.7647
2007-10-10 09:40:00,42.33,42.34,42.18,42.25,162009.00628169227,16.0263,16.0301,15.9695,15.996,162009.0063
2007-10-10 09:45:00,42.24,42.3,42.2,42.28,95571.3381449399,15.9922,16.0149,15.9771,16.0074,95571.3381
2007-10-10 09:50:00,42.28,42.29,42.24,42.29,80305.72507791914,16.0074,16.0112,15.9922,16.0112,80305.7251
2007-10-10 09:55:00,42.29,42.3,42.28,42.28,75253.02216137001,16.0112,16.0149,16.0074,16.0074,75253.0222
2007-10-10 10:00:00,42.29,42.29,42.25,42.27,297571.9504895317,16.0112,16.0112,15.996,16.0036,297571.9505
2007-10-10 10:05:00,42.27,42.29,42.26,42.29,316492.71034724754,16.0036,16.0112,15.9998,16.0112,316492.7103
2007-10-10 10:10:00,42.28,42.29,42.27,42.28,70200.31924482087,16.0074,16.0112,16.0036,16.0074,70200.3192
2007-10-10 10:15:00,42.28,42.31,42.28,42.3,177382.12366608644,16.0074,16.0187,16.0074,16.0149,177382.1237
2007-10-10 10:20:00,42.3,42.32,42.29,42.32,115459.63685901627,16.0149,16.0225,16.0112,16.0225,115459.6369
2007-10-10 10:25:00,42.31,42.32,42.31,42.31,137283.01328581356,16.0187,16.0225,16.0187,16.0187,137283.0133
2007-10-10 10:30:00,42.31,42.32,42.31,42.32,71275.36241855474,16.0187,16.0225,16.0187,16.0225,71275.3624
2007-10-10 10:35:00,42.32,42.34,42.31,42.33,96431.372683927,16.0225,16.0301,16.0187,16.0263,96431.3727
2007-10-10 10:40:00,42.32,42.37,42.32,42.33,143948.28096296347,16.0225,16.0414,16.0225,16.0263,143948.281
2007-10-10 10:45:00,42.34,42.38,42.34,42.35,124274.9908836339,16.0301,16.0452,16.0301,16.0339,124274.9909
2007-10-10 10:50:00,42.35,42.36,42.34,42.35,215653.66065101177,16.0339,16.0377,16.0301,16.0339,215653.6607
2007-10-10 10:55:00,42.35,42.37,42.31,42.37,194690.3187632016,16.0339,16.0414,16.0187,16.0414,194690.3188
2007-10-10 11:00:00,42.36,42.37,42.34,42.36,96968.89427079391,16.0377,16.0414,16.0301,16.0377,96968.8943
2007-10-10 11:05:00,42.36,42.39,42.35,42.38,53322.14141719932,16.0377,16.049,16.0339,16.0452,53322.1414
2007-10-10 11:10:00,42.38,42.44,42.38,42.42,96646.38131867375,16.0452,16.068,16.0452,16.0604,96646.3813
2007-10-10 11:15:00,42.42,42.43,42.42,42.42,43109.23126672768,16.0604,16.0642,16.0604,16.0604,43109.2313
2007-10-10 11:20:00,42.42,42.45,42.42,42.45,98258.94607927457,16.0604,16.0717,16.0604,16.0717,98258.9461
2007-10-10 11:25:00,42.46,42.48,42.45,42.46,113847.07209841548,16.0755,16.0831,16.0717,16.0755,113847.0721
2007-10-10 11:30:00,42.46,42.5,42.45,42.48,94496.29497120604,16.0755,16.0907,16.0717,16.0831,94496.295
2007-10-10 11:35:00,42.49,42.53,42.49,42.52,122554.92180565972,16.0869,16.102,16.0869,16.0982,122554.9218
2007-10-10 11:40:00,42.51,42.54,42.51,42.51,60417.42636384278,16.0945,16.1058,16.0945,16.0945,60417.4264
2007-10-10 11:45:00,42.51,42.52,42.5,42.51,52784.61983033239,16.0945,16.0982,16.0907,16.0945,52784.6198
2007-10-10 11:50:00,42.51,42.58,42.49,42.55,194367.8058110814,16.0945,16.121,16.0869,16.1096,194367.8058
2007-10-10 11:55:00,42.55,42.55,42.44,42.45,87938.53161142953,16.1096,16.1096,16.068,16.0717,87938.5316
2007-10-10 12:00:00,42.45,42.49,42.44,42.45,93313.7474800988,16.0717,16.0869,16.068,16.0717,93313.7475
2007-10-10 12:05:00,42.45,42.46,42.44,42.45,110084.42099034696,16.0717,16.0755,16.068,16.0717,110084.421
2007-10-10 12:10:00,42.46,42.51,42.46,42.5,97076.39858816731,16.0755,16.0945,16.0755,16.0907,97076.3986
2007-10-10 12:15:00,42.51,42.53,42.48,42.53,74500.4919397563,16.0945,16.102,16.0831,16.102,74500.4919
2007-10-10 12:20:00,42.53,42.56,42.52,42.56,68695.25880159347,16.102,16.1134,16.0982,16.1134,68695.2588
2007-10-10 12:25:00,42.55,42.56,42.46,42.48,109331.89076873328,16.1096,16.1134,16.0755,16.0831,109331.8908
2007-10-10 12:30:00,42.48,42.48,42.46,42.46,61277.460902829866,16.0831,16.0831,16.0755,16.0755,61277.4609
2007-10-10 12:35:00,42.47,42.47,42.46,42.47,31498.76499040201,16.0793,16.0793,16.0755,16.0793,31498.765
2007-10-10 12:40:00,42.47,42.5,42.46,42.5,44506.78739258169,16.0793,16.0907,16.0755,16.0907,44506.7874
2007-10-10 12:45:00,42.49,42.53,42.49,42.51,139648.10826802807,16.0869,16.102,16.0869,16.0945,139648.1083
2007-10-10 12:50:00,42.51,42.52,42.47,42.49,125457.53837474114,16.0945,16.0982,16.0793,16.0869,125457.5384
2007-10-10 12:55:00,42.49,42.5,42.48,42.5,171146.87325843007,16.0869,16.0907,16.0831,16.0907,171146.8733
2007-10-10 13:00:00,42.5,42.5,42.46,42.48,88583.55751566983,16.0907,16.0907,16.0755,16.0831,88583.5575
2007-10-10 13:05:00,42.48,42.49,42.45,42.46,69447.78902320718,16.0831,16.0869,16.0717,16.0755,69447.789
2007-10-10 13:10:00,42.46,42.48,42.44,42.46,96216.36404918022,16.0755,16.0831,16.068,16.0755,96216.364
2007-10-10 13:15:00,42.46,42.46,42.44,42.45,68480.2501668467,16.0755,16.0755,16.068,16.0717,68480.2502
2007-10-10 13:20:00,42.45,42.46,42.44,42.46,58374.84433374845,16.0717,16.0755,16.068,16.0755,58374.8443
2007-10-10 13:25:00,42.46,42.47,42.44,42.45,70737.8408316878,16.0755,16.0793,16.068,16.0717,70737.8408
2007-10-10 13:30:00,42.45,42.48,42.44,42.46,72242.9012749152,16.0717,16.0831,16.068,16.0755,72242.9013
2007-10-10 13:35:00,42.47,42.47,42.44,42.45,105246.72670854462,16.0793,16.0793,16.068,16.0717,105246.7267
2007-10-10 13:40:00,42.45,42.51,42.44,42.5,120297.33114081864,16.0717,16.0945,16.068,16.0907,120297.3311
2007-10-10 13:45:00,42.49,42.5,42.45,42.45,66760.18108887253,16.0869,16.0907,16.0717,16.0717,66760.1811
2007-10-10 13:50:00,42.45,42.46,42.45,42.45,52032.08960871869,16.0717,16.0755,16.0717,16.0717,52032.0896
2007-10-10 13:55:00,42.45,42.46,42.45,42.45,68587.75448422009,16.0717,16.0755,16.0717,16.0717,68587.7545
2007-10-10 14:00:00,42.45,42.46,42.44,42.45,248012.46018040087,16.0717,16.0755,16.068,16.0717,248012.4602
2007-10-10 14:05:00,42.45,42.46,42.44,42.45,88261.04456354967,16.0717,16.0755,16.068,16.0717,88261.0446
2007-10-10 14:10:00,42.45,42.46,42.45,42.45,46226.85647055586,16.0717,16.0755,16.0717,16.0717,46226.8565
2007-10-10 14:15:00,42.45,42.46,42.44,42.45,94173.78201908588,16.0717,16.0755,16.068,16.0717,94173.782
2007-10-10 14:20:00,42.45,42.46,42.44,42.46,75360.5264787434,16.0717,16.0755,16.068,16.0755,75360.5265
2007-10-10 14:25:00,42.45,42.47,42.45,42.45,68910.26743634025,16.0717,16.0793,16.0717,16.0717,68910.2674
2007-10-10 14:30:00,42.45,42.46,42.45,42.46,60739.93931596293,16.0717,16.0755,16.0717,16.0755,60739.9393
2007-10-10 14:35:00,42.45,42.48,42.45,42.47,96968.89427079391,16.0717,16.0831,16.0717,16.0793,96968.8943
2007-10-10 14:40:00,42.48,42.52,42.47,42.5,106966.7957865188,16.0831,16.0982,16.0793,16.0907,106966.7958
2007-10-10 14:45:00,42.51,42.51,42.5,42.5,61922.48680707018,16.0945,16.0945,16.0907,16.0907,61922.4868
2007-10-10 14:50:00,42.51,42.52,42.49,42.51,111911.99438569452,16.0945,16.0982,16.0869,16.0945,111911.9944
2007-10-10 14:55:00,42.51,42.54,42.51,42.53,97291.40722291407,16.0945,16.1058,16.0945,16.102,97291.4072
2007-10-10 15:00:00,42.53,42.57,42.52,42.57,131047.7628781572,16.102,16.1172,16.0982,16.1172,131047.7629
2007-10-10 15:05:00,42.57,42.58,42.57,42.57,85143.41935972149,16.1172,16.121,16.1172,16.1172,85143.4194
2007-10-10 15:10:00,42.57,42.59,42.57,42.58,118039.74047597752,16.1172,16.1247,16.1172,16.121,118039.7405
2007-10-10 15:15:00,42.58,42.61,42.58,42.59,126317.57291372825,16.121,16.1323,16.121,16.1247,126317.5729
2007-10-10 15:20:00,42.6,42.61,42.58,42.61,152763.6349875811,16.1285,16.1323,16.121,16.1323,152763.635
2007-10-10 15:25:00,42.6,42.62,42.6,42.61,174049.48982751148,16.1285,16.1361,16.1285,16.1323,174049.4898
2007-10-10 15:30:00,42.61,42.62,42.6,42.61,241132.1838685042,16.1323,16.1361,16.1285,16.1323,241132.1839
2007-10-10 15:35:00,42.61,42.62,42.51,42.54,349174.02282875683,16.1323,16.1361,16.0945,16.1058,349174.0228
2007-10-10 15:40:00,42.54,42.55,42.44,42.45,231349.29098752607,16.1058,16.1096,16.068,16.0717,231349.291
2007-10-10 15:45:00,42.46,42.48,42.45,42.47,203290.6641530724,16.0755,16.0831,16.0717,16.0793,203290.6642
2007-10-10 15:50:00,42.47,42.5,42.45,42.48,395400.8792993127,16.0793,16.0907,16.0717,16.0831,395400.8793
2007-10-10 15:55:00,42.48,42.48,42.44,42.44,253065.16309695,16.0831,16.0831,16.068,16.068,253065.1631
2007-10-11 09:30:00,42.44,42.79,42.44,42.69,517740.79247022566,16.068,16.2005,16.068,16.1626,517740.7925
2007-10-11 09:35:00,42.7,42.83,42.65,42.74,882825.4542702435,16.1664,16.2156,16.1475,16.1815,882825.4543
2007-10-11 09:40:00,42.75,42.75,42.68,42.72,123092.44339252663,16.1853,16.1853,16.1588,16.174,123092.4434
2007-10-11 09:45:00,42.72,42.75,42.59,42.6,338423.59109141823,16.174,16.1853,16.1247,16.1285,338423.5911
2007-10-11 09:50:00,42.6,42.67,42.51,42.66,131692.78878239752,16.1285,16.155,16.0945,16.1512,131692.7888
2007-10-11 09:55:00,42.67,42.72,42.62,42.71,124812.51247050082,16.155,16.174,16.1361,16.1702,124812.5125
2007-10-11 10:00:00,42.71,42.84,42.7,42.76,368417.29563859286,16.1702,16.2194,16.1664,16.1891,368417.2956
2007-10-11 10:05:00,42.76,42.79,42.74,42.76,90518.63522839078,16.1891,16.2005,16.1815,16.1891,90518.6352
2007-10-11 10:10:00,42.76,42.83,42.75,42.82,106859.2914691454,16.1891,16.2156,16.1853,16.2118,106859.2915
2007-10-11 10:15:00,42.82,42.84,42.79,42.81,96538.87700130038,16.2118,16.2194,16.2005,16.208,96538.877
2007-10-11 10:20:00,42.81,42.84,42.78,42.79,191357.68492462652,16.208,16.2194,16.1967,16.2005,191357.6849
2007-10-11 10:25:00,42.79,42.83,42.79,42.82,62675.01702868388,16.2005,16.2156,16.2005,16.2118,62675.017
2007-10-11 10:30:00,42.82,42.84,42.79,42.82,124812.51247050082,16.2118,16.2194,16.2005,16.2118,124812.5125
2007-10-11 10:35:00,42.81,42.83,42.78,42.78,83423.35028174732,16.208,16.2156,16.1967,16.1967,83423.3503
2007-10-11 10:40:00,42.78,42.82,42.75,42.81,110514.43825984052,16.1967,16.2118,16.1853,16.208,110514.4383
2007-10-11 10:45:00,42.8,42.82,42.78,42.8,118792.27069759124,16.2042,16.2118,16.1967,16.2042,118792.2707
2007-10-11 10:50:00,42.8,42.82,42.77,42.77,73640.45740076923,16.2042,16.2118,16.1929,16.1929,73640.4574
2007-10-11 10:55:00,42.78,42.83,42.77,42.83,97721.42449240762,16.1967,16.2156,16.1929,16.2156,97721.4245
2007-10-11 11:00:00,42.83,42.86,42.82,42.83,167921.7437372285,16.2156,16.227,16.2118,16.2156,167921.7437
2007-10-11 11:05:00,42.83,42.85,42.82,42.84,78908.16895206513,16.2156,16.2232,16.2118,16.2194,78908.169
2007-10-11 11:10:00,42.84,42.86,42.83,42.83,70737.8408316878,16.2194,16.227,16.2156,16.2156,70737.8408
2007-10-11 11:15:00,42.83,42.85,42.83,42.84,48806.96008751712,16.2156,16.2232,16.2156,16.2194,48806.9601
2007-10-11 11:20:00,42.84,42.84,42.78,42.81,86433.47116820212,16.2194,16.2194,16.1967,16.208,86433.4712
2007-10-11 11:25:00,42.81,42.85,42.8,42.84,56439.76662102751,16.208,16.2232,16.2042,16.2194,56439.7666
2007-10-11 11:30:00,42.85,42.89,42.84,42.88,131692.78878239752,16.2232,16.2383,16.2194,16.2345,131692.7888
2007-10-11 11:35:00,42.88,42.93,42.88,42.92,79768.2034910522,16.2345,16.2535,16.2345,16.2497,79768.2035
2007-10-11 11:40:00,42.91,42.93,42.84,42.85,120512.3397755654,16.2459,16.2535,16.2194,16.2232,120512.3398
2007-10-11 11:45:00,42.85,42.9,42.84,42.89,74607.9962571297,16.2232,16.2421,16.2194,16.2383,74607.9963
2007-10-11 11:50:00,42.89,42.89,42.84,42.84,65362.62496301852,16.2383,16.2383,16.2194,16.2194,65362.625
2007-10-11 11:55:00,42.85,42.86,42.82,42.82,60632.434998589546,16.2232,16.227,16.2118,16.2118,60632.435
2007-10-11 12:00:00,42.82,42.85,42.81,42.81,83530.8545991207,16.2118,16.2232,16.208,16.208,83530.8546
2007-10-11 12:05:00,42.81,42.82,42.78,42.79,89551.09637203031,16.208,16.2118,16.1967,16.2005,89551.0964
2007-10-11 12:10:00,42.79,42.82,42.73,42.78,134057.883764612,16.2005,16.2118,16.1777,16.1967,134057.8838
2007-10-11 12:15:00,42.78,42.82,42.75,42.82,61169.95658545648,16.1967,16.2118,16.1853,16.2118,61169.9566
2007-10-11 12:20:00,42.82,42.84,42.8,42.8,52462.10687821223,16.2118,16.2194,16.2042,16.2042,52462.1069
2007-10-11 12:25:00,42.8,42.81,42.76,42.8,79875.70780842559,16.2042,16.208,16.1891,16.2042,79875.7078
2007-10-11 12:30:00,42.81,42.86,42.8,42.86,81595.77688639976,16.208,16.227,16.2042,16.227,81595.7769
2007-10-11 12:35:00,42.86,42.87,42.84,42.85,65685.13791513868,16.227,16.2308,16.2194,16.2232,65685.1379
2007-10-11 12:40:00,42.86,42.9,42.84,42.89,72242.9012749152,16.227,16.2421,16.2194,16.2383,72242.9013
2007-10-11 12:45:00,42.88,42.89,42.84,42.85,77618.11714358449,16.2345,16.2383,16.2194,16.2232,77618.1171
2007-10-11 12:50:00,42.85,42.93,42.85,42.93,74930.50920924985,16.2232,16.2535,16.2232,16.2535,74930.5092
2007-10-11 12:55:00,42.92,42.93,42.89,42.92,107074.30010389218,16.2497,16.2535,16.2383,16.2497,107074.3001
2007-10-11 13:00:00,42.92,42.97,42.92,42.95,84498.39345548119,16.2497,16.2686,16.2497,16.261,84498.3935
2007-10-11 13:05:00,42.95,42.95,42.92,42.93,73640.45740076923,16.261,16.261,16.2497,16.2535,73640.4574
2007-10-11 13:10:00,42.93,43.01,42.92,42.99,115567.14117638965,16.2535,16.2838,16.2497,16.2762,115567.1412
2007-10-11 13:15:00,42.99,43.0,42.98,42.99,71060.35378380796,16.2762,16.28,16.2724,16.2762,71060.3538
2007-10-11 13:20:00,42.99,43.01,42.98,42.98,102666.62309158336,16.2762,16.2838,16.2724,16.2724,102666.6231
2007-10-11 13:25:00,42.98,42.98,42.96,42.97,112664.52460730824,16.2724,16.2724,16.2648,16.2686,112664.5246
2007-10-11 13:30:00,42.96,42.96,42.94,42.96,56439.76662102751,16.2648,16.2648,16.2573,16.2648,56439.7666
2007-10-11 13:35:00,42.96,42.98,42.95,42.98,114814.61095477596,16.2648,16.2724,16.261,16.2724,114814.611
2007-10-11 13:40:00,42.98,42.99,42.94,42.94,79983.21212579898,16.2724,16.2762,16.2573,16.2573,79983.2121
2007-10-11 13:45:00,42.94,42.99,42.93,42.93,150398.54000536664,16.2573,16.2762,16.2535,16.2535,150398.54
2007-10-11 13:50:00,42.93,42.94,42.82,42.84,152011.1047659674,16.2535,16.2573,16.2118,16.2194,152011.1048
2007-10-11 13:55:00,42.84,42.89,42.84,42.85,164374.10126390678,16.2194,16.2383,16.2194,16.2232,164374.1013
2007-10-11 14:00:00,42.85,42.86,42.78,42.8,167814.23941985512,16.2232,16.227,16.1967,16.2042,167814.2394
2007-10-11 14:05:00,42.8,42.86,42.79,42.85,196410.3878411757,16.2042,16.227,16.2005,16.2232,196410.3878
2007-10-11 14:10:00,42.86,42.87,42.74,42.77,138680.5694116676,16.227,16.2308,16.1815,16.1929,138680.5694
2007-10-11 14:15:00,42.77,42.78,42.58,42.64,245862.3738329332,16.1929,16.1967,16.121,16.1437,245862.3738
2007-10-11 14:20:00,42.65,42.76,42.6,42.71,194797.8230805749,16.1475,16.1891,16.1285,16.1702,194797.8231
2007-10-11 14:25:00,42.7,42.71,42.51,42.52,263170.56893004826,16.1664,16.1702,16.0945,16.0982,263170.5689
2007-10-11 14:30:00,42.52,42.66,42.44,42.59,267040.7243554901,16.0982,16.1512,16.068,16.1247,267040.7244
2007-10-11 14:35:00,42.61,42.64,42.55,42.63,200173.03894924425,16.1323,16.1437,16.1096,16.1399,200173.0389
2007-10-11 14:40:00,42.64,42.71,42.6,42.7,251022.58106685567,16.1437,16.1702,16.1285,16.1664,251022.5811
2007-10-11 14:45:00,42.7,42.76,42.66,42.69,200173.03894924425,16.1664,16.1891,16.1512,16.1626,200173.0389
2007-10-11 14:50:00,42.7,42.71,42.6,42.62,228016.6571489511,16.1664,16.1702,16.1285,16.1361,228016.6571
2007-10-11 14:55:00,42.62,42.69,42.62,42.67,178242.15820507353,16.1361,16.1626,16.1361,16.155,178242.1582
2007-10-11 15:00:00,42.67,42.71,42.63,42.66,196410.3878411757,16.155,16.1702,16.1399,16.1512,196410.3878
2007-10-11 15:05:00,42.67,42.68,42.44,42.45,355194.2646016664,16.155,16.1588,16.068,16.0717,355194.2646
2007-10-11 15:10:00,42.45,42.46,42.35,42.39,202753.14256620547,16.0717,16.0755,16.0339,16.049,202753.1426
2007-10-11 15:15:00,42.38,42.45,42.31,42.37,212106.01817769004,16.0452,16.0717,16.0187,16.0414,212106.0182
2007-10-11 15:20:00,42.37,42.39,42.28,42.28,242207.227042238,16.0414,16.049,16.0074,16.0074,242207.227
2007-10-11 15:25:00,42.29,42.42,42.27,42.39,218771.28585483995,16.0112,16.0604,16.0036,16.049,218771.2859
2007-10-11 15:30:00,42.38,42.46,42.31,42.44,237154.5241256889,16.0452,16.0755,16.0187,16.068,237154.5241
2007-10-11 15:35:00,42.44,42.54,42.44,42.53,281876.3201530173,16.068,16.1058,16.068,16.102,281876.3202
2007-10-11 15:40:00,42.54,42.54,42.47,42.5,283058.8676441246,16.1058,16.1058,16.0793,16.0907,283058.8676
2007-10-11 15:45:00,42.49,42.5,42.39,42.42,286606.5101174464,16.0869,16.0907,16.049,16.0604,286606.5101
2007-10-11 15:50:00,42.41,42.45,42.37,42.45,210493.45341708924,16.0566,16.0717,16.0414,16.0717,210493.4534
2007-10-11 15:55:00,42.44,42.53,42.44,42.5,283596.38923099154,16.068,16.102,16.068,16.0907,283596.3892
2007-10-12 09:30:00,42.61,42.74,42.61,42.72,261235.4912173273,16.1323,16.1815,16.1323,16.174,261235.4912
2007-10-12 09:35:00,42.72,42.76,42.64,42.74,155343.73860454236,16.174,16.1891,16.1437,16.1815,155343.7386
2007-10-12 09:40:00,42.75,42.75,42.71,42.74,138680.5694116676,16.1853,16.1853,16.1702,16.1815,138680.5694
2007-10-12 09:45:00,42.74,42.79,42.73,42.75,158353.85949099716,16.1815,16.2005,16.1777,16.1853,158353.8595
2007-10-12 09:50:00,42.75,42.76,42.74,42.75,57299.80116001459,16.1853,16.1891,16.1815,16.1853,57299.8012
2007-10-12 09:55:00,42.75,42.76,42.74,42.75,63857.56451979112,16.1853,16.1891,16.1815,16.1853,63857.5645
2007-10-12 10:00:00,42.75,42.79,42.71,42.74,168781.7782762156,16.1853,16.2005,16.1702,16.1815,168781.7783
2007-10-12 10:05:00,42.74,42.79,42.68,42.74,159966.42425159796,16.1815,16.2005,16.1588,16.1815,159966.4243
2007-10-12 10:10:00,42.73,42.78,42.71,42.74,102774.12740895676,16.1777,16.1967,16.1702,16.1815,102774.1274
2007-10-12 10:15:00,42.74,42.78,42.73,42.75,52999.62846507917,16.1815,16.1967,16.1777,16.1853,52999.6285
2007-10-12 10:20:00,42.75,42.76,42.73,42.75,62675.01702868388,16.1853,16.1891,16.1777,16.1853,62675.017
2007-10-12 10:25:00,42.75,42.78,42.74,42.76,62244.99975919034,16.1853,16.1967,16.1815,16.1891,62244.9998
2007-10-12 10:30:00,42.76,42.77,42.7,42.72,124920.0167878742,16.1891,16.1929,16.1664,16.174,124920.0168
2007-10-12 10:35:00,42.72,42.75,42.71,42.73,76973.09123934418,16.174,16.1853,16.1702,16.1777,76973.0912
2007-10-12 10:40:00,42.73,42.73,42.64,42.67,317030.2319341145,16.1777,16.1777,16.1437,16.155,317030.2319
2007-10-12 10:45:00,42.68,42.7,42.62,42.64,102559.11877421,16.1588,16.1664,16.1361,16.1437,102559.1188
2007-10-12 10:50:00,42.63,42.71,42.63,42.66,127177.60745271533,16.1399,16.1702,16.1399,16.1512,127177.6075
2007-10-12 10:55:00,42.65,42.67,42.6,42.63,61384.965220203245,16.1475,16.155,16.1285,16.1399,61384.9652
2007-10-12 11:00:00,42.62,42.78,42.6,42.7,143410.75937609657,16.1361,16.1967,16.1285,16.1664,143410.7594
2007-10-12 11:05:00,42.7,42.73,42.69,42.71,81380.76825165299,16.1664,16.1777,16.1626,16.1702,81380.7683
2007-10-12 11:10:00,42.7,42.75,42.7,42.75,76435.56965247725,16.1664,16.1853,16.1664,16.1853,76435.5697
2007-10-12 11:15:00,42.75,42.75,42.72,42.73,40959.14491925996,16.1853,16.1853,16.174,16.1777,40959.1449
2007-10-12 11:20:00,42.73,42.76,42.72,42.74,45044.308979448615,16.1777,16.1891,16.174,16.1815,45044.309
2007-10-12 11:25:00,42.75,42.75,42.68,42.72,114277.08936790902,16.1853,16.1853,16.1588,16.174,114277.0894
2007-10-12 11:30:00,42.71,42.79,42.71,42.78,130295.23265654348,16.1702,16.2005,16.1702,16.1967,130295.2327
2007-10-12 11:35:00,42.79,42.8,42.74,42.77,174909.52436649858,16.2005,16.2042,16.1815,16.1929,174909.5244
2007-10-12 11:40:00,42.78,42.84,42.76,42.78,95141.32087544636,16.1967,16.2194,16.1891,16.1967,95141.3209
2007-10-12 11:45:00,42.78,42.82,42.74,42.76,94173.78201908588,16.1967,16.2118,16.1815,16.1891,94173.782
2007-10-12 11:50:00,42.76,42.77,42.72,42.77,84498.39345548119,16.1891,16.1929,16.174,16.1929,84498.3935
2007-10-12 11:55:00,42.76,42.79,42.74,42.76,133842.87512986522,16.1891,16.2005,16.1815,16.1891,133842.8751
2007-10-12 12:00:00,42.76,42.76,42.7,42.71,149753.51410112632,16.1891,16.1891,16.1664,16.1702,149753.5141
2007-10-12 12:05:00,42.71,42.71,42.67,42.68,77510.6128262111,16.1702,16.1702,16.155,16.1588,77510.6128
2007-10-12 12:10:00,42.67,42.71,42.66,42.71,64717.59905877821,16.155,16.1702,16.1512,16.1702,64717.5991
2007-10-12 12:15:00,42.71,42.71,42.63,42.66,152656.13067020773,16.1702,16.1702,16.1399,16.1512,152656.1307
2007-10-12 12:20:00,42.67,42.78,42.66,42.72,120942.35704505892,16.155,16.1967,16.1512,16.174,120942.357
2007-10-12 12:25:00,42.73,42.77,42.72,42.77,64825.1033761516,16.1777,16.1929,16.174,16.1929,64825.1034
2007-10-12 12:30:00,42.76,42.76,42.66,42.67,50097.01189599775,16.1891,16.1891,16.1512,16.155,50097.0119
2007-10-12 12:35:00,42.66,42.71,42.66,42.7,55042.21049517349,16.1512,16.1702,16.1512,16.1664,55042.2105
2007-10-12 12:40:00,42.69,42.72,42.67,42.71,48806.96008751712,16.1626,16.174,16.155,16.1702,48806.9601
2007-10-12 12:45:00,42.71,42.74,42.7,42.74,62890.02566343065,16.1702,16.1815,16.1664,16.1815,62890.0257
2007-10-12 12:50:00,42.74,42.76,42.71,42.76,75468.03079611679,16.1815,16.1891,16.1702,16.1891,75468.0308
2007-10-12 12:55:00,42.75,42.76,42.71,42.72,57299.80116001459,16.1853,16.1891,16.1702,16.174,57299.8012
2007-10-12 13:00:00,42.72,42.73,42.7,42.7,67082.69404099269,16.174,16.1777,16.1664,16.1664,67082.694
2007-10-12 13:05:00,42.71,42.71,42.66,42.67,63535.05156767096,16.1702,16.1702,16.1512,16.155,63535.0516
2007-10-12 13:10:00,42.66,42.67,42.61,42.66,103956.674900064,16.1512,16.155,16.1323,16.1512,103956.6749
2007-10-12 13:15:00,42.66,42.67,42.59,42.6,105999.25693015831,16.1512,16.155,16.1247,16.1285,105999.2569
2007-10-12 13:20:00,42.6,42.65,42.6,42.63,59342.38319010892,16.1285,16.1475,16.1285,16.1399,59342.3832
2007-10-12 13:25:00,42.64,42.68,42.63,42.68,86755.98412032227,16.1437,16.1588,16.1399,16.1588,86755.9841
2007-10-12 13:30:00,42.67,42.67,42.6,42.62,95463.83382756652,16.155,16.155,16.1285,16.1361,95463.8338
2007-10-12 13:35:00,42.61,42.68,42.61,42.67,37519.00676331162,16.1323,16.1588,16.1323,16.155,37519.0068
2007-10-12 13:40:00,42.67,42.68,42.66,42.67,47301.89964428972,16.155,16.1588,16.1512,16.155,47301.8996
2007-10-12 13:45:00,42.68,42.7,42.66,42.68,65792.64223251207,16.1588,16.1664,16.1512,16.1588,65792.6422
2007-10-12 13:50:00,42.68,42.71,42.65,42.7,102666.62309158336,16.1588,16.1702,16.1475,16.1664,102666.6231
2007-10-12 13:55:00,42.7,42.71,42.65,42.65,69447.78902320718,16.1664,16.1702,16.1475,16.1475,69447.789
2007-10-12 14:00:00,42.65,42.68,42.62,42.66,172974.44665377762,16.1475,16.1588,16.1361,16.1512,172974.4467
2007-10-12 14:05:00,42.65,42.68,42.64,42.65,86325.96685082874,16.1475,16.1588,16.1437,16.1475,86325.9669
2007-10-12 14:10:00,42.65,42.66,42.63,42.63,61062.45226808309,16.1475,16.1512,16.1399,16.1399,61062.4523
2007-10-12 14:15:00,42.63,42.63,42.6,42.61,96431.372683927,16.1399,16.1399,16.1285,16.1323,96431.3727
2007-10-12 14:20:00,42.6,42.62,42.58,42.62,126425.0772311016,16.1285,16.1361,16.121,16.1361,126425.0772
2007-10-12 14:25:00,42.62,42.62,42.61,42.61,37626.511080685006,16.1361,16.1361,16.1323,16.1323,37626.5111
2007-10-12 14:30:00,42.61,42.64,42.57,42.57,215868.6692857585,16.1323,16.1437,16.1172,16.1172,215868.6693
2007-10-12 14:35:00,42.58,42.58,42.56,42.58,119652.30523657832,16.121,16.121,16.1134,16.121,119652.3052
2007-10-12 14:40:00,42.57,42.58,42.53,42.54,106536.77851702525,16.1172,16.121,16.102,16.1058,106536.7785
2007-10-12 14:45:00,42.54,42.55,42.46,42.47,104171.68353481076,16.1058,16.1096,16.0755,16.0793,104171.6835
2007-10-12 14:50:00,42.47,42.49,42.47,42.48,60309.92204646939,16.0793,16.0869,16.0793,16.0831,60309.922
2007-10-12 14:55:00,42.48,42.48,42.42,42.44,176199.5761749792,16.0831,16.0831,16.0604,16.068,176199.5762
2007-10-12 15:00:00,42.43,42.44,42.24,42.28,328640.69821044017,16.0642,16.068,15.9922,16.0074,328640.6982
2007-10-12 15:05:00,42.28,42.37,42.25,42.35,260805.47394783376,16.0074,16.0414,15.996,16.0339,260805.4739
2007-10-12 15:10:00,42.34,42.37,42.32,42.35,130510.24129129028,16.0301,16.0414,16.0225,16.0339,130510.2413
2007-10-12 15:15:00,42.35,42.4,42.31,42.32,122124.90453616618,16.0339,16.0528,16.0187,16.0225,122124.9045
2007-10-12 15:20:00,42.31,42.32,42.29,42.29,161793.99764694553,16.0187,16.0225,16.0112,16.0112,161793.9976
2007-10-12 15:25:00,42.29,42.29,42.21,42.22,221351.3894718012,16.0112,16.0112,15.9809,15.9847,221351.3895
2007-10-12 15:30:00,42.22,42.25,42.21,42.23,135885.45715995957,15.9847,15.996,15.9809,15.9884,135885.4572
2007-10-12 15:35:00,42.24,42.32,42.23,42.31,576008.1324866007,15.9922,16.0225,15.9884,16.0187,576008.1325
2007-10-12 15:40:00,42.31,42.32,42.24,42.25,295851.8814115575,16.0187,16.0225,15.9922,15.996,295851.8814
2007-10-12 15:45:00,42.24,42.26,42.23,42.23,216943.7124594924,15.9922,15.9998,15.9884,15.9884,216943.7125
2007-10-12 15:50:00,42.23,42.31,42.23,42.3,451195.6200160999,15.9884,16.0187,15.9884,16.0149,451195.62
2007-10-12 15:55:00,42.31,42.4,42.27,42.34,552464.6869818292,16.0187,16.0528,16.0036,16.0301,552464.687
2007-10-15 09:30:00,42.31,42.56,42.24,42.29,300582.0713759865,16.0187,16.1134,15.9922,16.0112,300582.0714
2007-10-15 09:35:00,42.29,42.32,42.16,42.17,151581.08749647386,16.0112,16.0225,15.9619,15.9657,151581.0875
2007-10-15 09:40:00,42.16,42.23,42.14,42.15,68265.24153209993,15.9619,15.9884,15.9544,15.9582,68265.2415
2007-10-15 09:45:00,42.14,42.15,42.03,42.05,143948.28096296347,15.9544,15.9582,15.9127,15.9203,143948.281
2007-10-15 09:50:00,42.05,42.08,42.04,42.05,70845.34514906119,15.9203,15.9317,15.9165,15.9203,70845.3451
2007-10-15 09:55:00,42.04,42.06,41.98,42.06,133305.3535429983,15.9165,15.9241,15.8938,15.9241,133305.3535
2007-10-15 10:00:00,42.07,42.09,42.04,42.06,92991.23452797864,15.9279,15.9354,15.9165,15.9241,92991.2345
2007-10-15 10:05:00,42.06,42.06,42.04,42.06,73317.94444864907,15.9241,15.9241,15.9165,15.9241,73317.9444
2007-10-15 10:10:00,42.05,42.07,42.05,42.05,56654.77525577428,15.9203,15.9279,15.9203,15.9203,56654.7753
2007-10-15 10:15:00,42.06,42.06,42.05,42.06,67512.71131048624,15.9241,15.9241,15.9203,15.9241,67512.7113
2007-10-15 10:20:00,42.06,42.09,42.05,42.09,133197.8492256249,15.9241,15.9354,15.9203,15.9354,133197.8492
2007-10-15 10:25:00,42.08,42.09,42.0,42.0,114707.10663740255,15.9317,15.9354,15.9014,15.9014,114707.1066
2007-10-15 10:30:00,42.01,42.01,41.99,41.99,148785.97524476584,15.9052,15.9052,15.8976,15.8976,148785.9752
2007-10-15 10:35:00,41.99,42.0,41.94,41.97,142013.20325024254,15.8976,15.9014,15.8786,15.89,142013.2033
2007-10-15 10:40:00,41.96,42.0,41.95,41.96,89766.10500677708,15.8862,15.9014,15.8824,15.8862,89766.105
2007-10-15 10:45:00,41.96,41.97,41.91,41.91,100409.03242674228,15.8862,15.89,15.8673,15.8673,100409.0324
2007-10-15 10:50:00,41.91,41.91,41.87,41.87,94281.28633645928,15.8673,15.8673,15.8521,15.8521,94281.2863
2007-10-15 10:55:00,41.87,41.92,41.74,41.8,347131.4407986625,15.8521,15.8711,15.8029,15.8256,347131.4408
2007-10-15 11:00:00,41.8,41.81,41.74,41.78,162439.02355118582,15.8256,15.8294,15.8029,15.8181,162439.0236
2007-10-15 11:05:00,41.78,41.8,41.68,41.7,164911.6228507737,15.8181,15.8256,15.7802,15.7878,164911.6229
2007-10-15 11:10:00,41.69,41.73,41.66,41.73,199528.0130450039,15.784,15.7991,15.7726,15.7991,199528.013
2007-10-15 11:15:00,41.72,41.78,41.71,41.74,112557.02028993484,15.7954,15.8181,15.7916,15.8029,112557.0203
2007-10-15 11:20:00,41.74,41.75,41.63,41.71,163084.04945542614,15.8029,15.8067,15.7613,15.7916,163084.0495
2007-10-15 11:25:00,41.7,41.75,41.69,41.72,149646.00978375293,15.7878,15.8067,15.784,15.7954,149646.0098
2007-10-15 11:30:00,41.72,41.72,41.64,41.65,135670.4485252128,15.7954,15.7954,15.7651,15.7689,135670.4485
2007-10-15 11:35:00,41.65,41.65,41.64,41.65,115567.14117638965,15.7689,15.7689,15.7651,15.7689,115567.1412
2007-10-15 11:40:00,41.65,41.74,41.64,41.73,136637.98738157324,15.7689,15.8029,15.7651,15.7991,136637.9874
2007-10-15 11:45:00,41.74,41.74,41.66,41.66,100516.53674411566,15.8029,15.8029,15.7726,15.7726,100516.5367
2007-10-15 11:50:00,41.66,41.69,41.65,41.68,85035.9150423481,15.7726,15.784,15.7689,15.7802,85035.915
2007-10-15 11:55:00,41.69,41.69,41.59,41.59,226726.6053404705,15.784,15.784,15.7461,15.7461,226726.6053
2007-10-15 12:00:00,41.6,41.6,41.54,41.57,217266.2254116125,15.7499,15.7499,15.7272,15.7386,217266.2254
2007-10-15 12:05:00,41.58,41.6,41.55,41.58,90841.14818051094,15.7424,15.7499,15.731,15.7424,90841.1482
2007-10-15 12:10:00,41.58,41.62,41.55,41.62,86970.99275506905,15.7424,15.7575,15.731,15.7575,86970.9928
2007-10-15 12:15:00,41.62,41.65,41.61,41.63,124920.0167878742,15.7575,15.7689,15.7537,15.7613,124920.0168
2007-10-15 12:20:00,41.63,41.66,41.63,41.66,79338.18622155866,15.7613,15.7726,15.7613,15.7726,79338.1862
2007-10-15 12:25:00,41.65,41.68,41.64,41.67,110621.94257721392,15.7689,15.7802,15.7651,15.7764,110621.9426
2007-10-15 12:30:00,41.67,41.68,41.6,41.66,130832.75424341044,15.7764,15.7802,15.7499,15.7726,130832.7542
2007-10-15 12:35:00,41.67,41.75,41.66,41.74,97076.39858816731,15.7764,15.8067,15.7726,15.8029,97076.3986
2007-10-15 12:40:00,41.73,41.74,41.61,41.64,121264.86999717908,15.7991,15.8029,15.7537,15.7651,121264.87
2007-10-15 12:45:00,41.64,41.68,41.61,41.64,128575.16357856932,15.7651,15.7802,15.7537,15.7651,128575.1636
2007-10-15 12:50:00,41.64,41.68,41.63,41.68,48161.9341832768,15.7651,15.7802,15.7613,15.7802,48161.9342
2007-10-15 12:55:00,41.67,41.68,41.63,41.64,71275.36241855474,15.7764,15.7802,15.7613,15.7651,71275.3624
2007-10-15 13:00:00,41.64,41.65,41.57,41.57,129757.71106967656,15.7651,15.7689,15.7386,15.7386,129757.7111
2007-10-15 13:05:00,41.57,41.59,41.54,41.55,124274.9908836339,15.7386,15.7461,15.7272,15.731,124274.9909
2007-10-15 13:10:00,41.55,41.57,41.52,41.53,91486.17408475126,15.731,15.7386,15.7196,15.7234,91486.1741
2007-10-15 13:15:00,41.53,41.57,41.52,41.55,58912.365920615375,15.7234,15.7386,15.7196,15.731,58912.3659
2007-10-15 13:20:00,41.55,41.59,41.53,41.53,97613.92017503425,15.731,15.7461,15.7234,15.7234,97613.9202
2007-10-15 13:25:00,41.52,41.54,41.51,41.54,59987.409094349234,15.7196,15.7272,15.7158,15.7272,59987.4091
2007-10-15 13:30:00,41.54,41.55,41.51,41.53,57944.8270642549,15.7272,15.731,15.7158,15.7234,57944.8271
2007-10-15 13:35:00,41.53,41.54,41.51,41.53,149861.0184184997,15.7234,15.7272,15.7158,15.7234,149861.0184
2007-10-15 13:40:00,41.54,41.54,41.51,41.51,138035.54350742727,15.7272,15.7272,15.7158,15.7158,138035.5435
2007-10-15 13:45:00,41.51,41.52,41.44,41.46,109654.40372085344,15.7158,15.7196,15.6893,15.6969,109654.4037
2007-10-15 13:50:00,41.47,41.48,41.44,41.44,89443.59205465693,15.7007,15.7045,15.6893,15.6893,89443.5921
2007-10-15 13:55:00,41.44,41.49,41.41,41.48,207590.83684800784,15.6893,15.7083,15.678,15.7045,207590.8368
2007-10-15 14:00:00,41.48,41.48,41.36,41.37,195550.35330218865,15.7045,15.7045,15.6591,15.6628,195550.3533
2007-10-15 14:05:00,41.37,41.38,41.33,41.33,114814.61095477596,15.6628,15.6666,15.6477,15.6477,114814.611
2007-10-15 14:10:00,41.34,41.38,41.31,41.34,199097.99577551035,15.6515,15.6666,15.6401,15.6515,199097.9958
2007-10-15 14:15:00,41.34,41.46,41.34,41.43,182649.83521738235,15.6515,15.6969,15.6515,15.6856,182649.8352
2007-10-15 14:20:00,41.42,41.45,41.38,41.43,142120.70756761593,15.6818,15.6931,15.6666,15.6856,142120.7076
2007-10-15 14:25:00,41.44,41.47,41.41,41.44,97613.92017503425,15.6893,15.7007,15.678,15.6893,97613.9202
2007-10-15 14:30:00,41.44,41.51,41.43,41.5,201033.0734882313,15.6893,15.7158,15.6856,15.7121,201033.0735
2007-10-15 14:35:00,41.5,41.51,41.45,41.46,131585.28446502413,15.7121,15.7158,15.6931,15.6969,131585.2845
2007-10-15 14:40:00,41.47,41.49,41.46,41.49,85465.93231184165,15.7007,15.7083,15.6969,15.7083,85465.9323
2007-10-15 14:45:00,41.49,41.49,41.35,41.36,229414.2132748052,15.7083,15.7083,15.6553,15.6591,229414.2133
2007-10-15 14:50:00,41.36,41.39,41.35,41.36,146528.38457992475,15.6591,15.6704,15.6553,15.6591,146528.3846
2007-10-15 14:55:00,41.36,41.37,41.35,41.37,94603.79928857944,15.6591,15.6628,15.6553,15.6628,94603.7993
2007-10-15 15:00:00,41.36,41.51,41.36,41.49,242852.2529464784,15.6591,15.7158,15.6591,15.7083,242852.2529
2007-10-15 15:05:00,41.49,41.5,41.43,41.43,178564.6711571937,15.7083,15.7121,15.6856,15.6856,178564.6712
2007-10-15 15:10:00,41.43,42.32,41.37,41.37,1324453.190040112,15.6856,16.0225,15.6628,15.6628,1324453.19
2007-10-15 15:15:00,41.37,41.4,41.32,41.37,211783.50522556988,15.6628,15.6742,15.6439,15.6628,211783.5052
2007-10-15 15:20:00,41.37,41.38,41.25,41.25,303162.1749929477,15.6628,15.6666,15.6174,15.6174,303162.175
2007-10-15 15:25:00,41.26,41.26,41.16,41.23,355301.7689190398,15.6212,15.6212,15.5833,15.6098,355301.7689
2007-10-15 15:30:00,41.23,41.25,41.22,41.24,312622.5549218057,15.6098,15.6174,15.6061,15.6136,312622.5549
2007-10-15 15:35:00,41.24,41.3,41.24,41.28,325630.57732398534,15.6136,15.6363,15.6136,15.6288,325630.5773
2007-10-15 15:40:00,41.29,41.38,41.24,41.36,386800.53390944185,15.6326,15.6666,15.6136,15.6591,386800.5339
2007-10-15 15:45:00,41.35,41.51,41.35,41.49,477856.6907246995,15.6553,15.7158,15.6553,15.7083,477856.6907
2007-10-15 15:50:00,41.5,41.54,41.45,41.5,555367.3035509107,15.7121,15.7272,15.6931,15.7121,555367.3036
2007-10-15 15:55:00,41.5,41.55,41.49,41.53,486887.053384064,15.7121,15.731,15.7083,15.7234,486887.0534
2007-10-16 09:30:00,41.56,41.67,41.44,41.65,258010.3616961257,15.7348,15.7764,15.6893,15.7689,258010.3617
2007-10-16 09:35:00,41.65,41.68,41.57,41.66,152333.61771808757,15.7689,15.7802,15.7386,15.7726,152333.6177
2007-10-16 09:40:00,41.66,41.69,41.62,41.68,131585.28446502413,15.7726,15.784,15.7575,15.7802,131585.2845
2007-10-16 09:45:00,41.69,41.74,41.68,41.74,79123.17758681189,15.784,15.8029,15.7802,15.8029,79123.1776
2007-10-16 09:50:00,41.74,41.81,41.72,41.8,180499.74886991465,15.8029,15.8294,15.7954,15.8256,180499.7489
2007-10-16 09:55:00,41.8,41.85,41.8,41.84,140185.62985489497,15.8256,15.8446,15.8256,15.8408,140185.6299
2007-10-16 10:00:00,41.83,41.85,41.82,41.84,138143.04782480063,15.837,15.8446,15.8332,15.8408,138143.0478
2007-10-16 10:05:00,41.84,41.9,41.84,41.89,175232.03731861874,15.8408,15.8635,15.8408,15.8597,175232.0373
2007-10-16 10:10:00,41.9,41.91,41.73,41.73,151366.0788617271,15.8635,15.8673,15.7991,15.7991,151366.0789
2007-10-16 10:15:00,41.73,41.74,41.53,41.54,256720.3098876451,15.7991,15.8029,15.7234,15.7272,256720.3099
2007-10-16 10:20:00,41.54,41.62,41.54,41.58,156741.2947303964,15.7272,15.7575,15.7272,15.7424,156741.2947
2007-10-16 10:25:00,41.58,41.59,41.44,41.51,148033.44502315213,15.7424,15.7461,15.6893,15.7158,148033.445
2007-10-16 10:30:00,41.51,41.63,41.5,41.63,117932.23615860414,15.7158,15.7613,15.7121,15.7613,117932.2362
2007-10-16 10:35:00,41.62,41.65,41.56,41.56,134917.9183035991,15.7575,15.7689,15.7348,15.7348,134917.9183
2007-10-16 10:40:00,41.55,41.59,41.42,41.48,177489.62798345982,15.731,15.7461,15.6818,15.7045,177489.628
2007-10-16 10:45:00,41.48,41.64,41.46,41.64,163191.55377279953,15.7045,15.7651,15.6969,15.7651,163191.5538
2007-10-16 10:50:00,41.64,41.72,41.62,41.69,168351.76100672205,15.7651,15.7954,15.7575,15.784,168351.761
2007-10-16 10:55:00,41.69,41.71,41.63,41.67,114384.5936852824,15.784,15.7916,15.7613,15.7764,114384.5937
2007-10-16 11:00:00,41.67,41.72,41.62,41.71,83853.36755124087,15.7764,15.7954,15.7575,15.7916,83853.3676
2007-10-16 11:05:00,41.72,41.72,41.68,41.72,129220.18948280964,15.7954,15.7954,15.7802,15.7954,129220.1895
2007-10-16 11:10:00,41.72,41.72,41.69,41.71,100301.52810936888,15.7954,15.7954,15.784,15.7916,100301.5281
2007-10-16 11:15:00,41.7,41.76,41.7,41.74,108041.83896025266,15.7878,15.8105,15.7878,15.8029,108041.839
2007-10-16 11:20:00,41.73,41.74,41.6,41.63,232746.8471133801,15.7991,15.8029,15.7499,15.7613,232746.8471
2007-10-16 11:25:00,41.62,41.64,41.61,41.64,73640.45740076923,15.7575,15.7651,15.7537,15.7651,73640.4574
2007-10-16 11:30:00,41.64,41.74,41.64,41.68,209633.4188781021,15.7651,15.8029,15.7651,15.7802,209633.4189
2007-10-16 11:35:00,41.68,41.82,41.68,41.81,156418.78177827623,15.7802,15.8332,15.7802,15.8294,156418.7818
2007-10-16 11:40:00,41.81,41.84,41.79,41.82,137283.01328581356,15.8294,15.8408,15.8219,15.8332,137283.0133
2007-10-16 11:45:00,41.83,41.86,41.77,41.8,216191.1822378787,15.837,15.8484,15.8143,15.8256,216191.1822
2007-10-16 11:50:00,41.8,41.84,41.8,41.82,65685.13791513868,15.8256,15.8408,15.8256,15.8332,65685.1379
2007-10-16 11:55:00,41.83,41.85,41.76,41.77,101914.09286996968,15.837,15.8446,15.8105,15.8143,101914.0929
2007-10-16 12:00:00,41.77,41.8,41.73,41.79,91486.17408475126,15.8143,15.8256,15.7991,15.8219,91486.1741
2007-10-16 12:05:00,41.8,41.8,41.77,41.78,80090.71644317236,15.8256,15.8256,15.8143,15.8181,80090.7164
2007-10-16 12:10:00,41.78,41.78,41.72,41.74,112879.533242055,15.8181,15.8181,15.7954,15.8029,112879.5332
2007-10-16 12:15:00,41.75,41.77,41.67,41.67,138035.54350742727,15.8067,15.8143,15.7764,15.7764,138035.5435
2007-10-16 12:20:00,41.67,41.71,41.65,41.67,180607.253187288,15.7764,15.7916,15.7689,15.7764,180607.2532
2007-10-16 12:25:00,41.67,41.68,41.64,41.65,64717.59905877821,15.7764,15.7802,15.7651,15.7689,64717.5991
2007-10-16 12:30:00,41.65,41.75,41.58,41.66,3205348.726804869,15.7689,15.8067,15.7424,15.7726,3205348.7268
2007-10-16 12:35:00,41.66,41.75,41.59,41.68,220491.3549328141,15.7726,15.8067,15.7461,15.7802,220491.3549
2007-10-16 12:40:00,41.68,41.77,41.67,41.75,138250.55214217404,15.7802,15.8143,15.7764,15.8067,138250.5521
2007-10-16 12:45:00,41.74,41.94,41.74,41.86,204688.22027892643,15.8029,15.8786,15.8029,15.8484,204688.2203
2007-10-16 12:50:00,41.87,41.88,41.85,41.86,61599.97385495002,15.8521,15.8559,15.8446,15.8484,61599.9739
2007-10-16 12:55:00,41.86,41.86,41.81,41.83,56547.27093840089,15.8484,15.8484,15.8294,15.837,56547.2709
2007-10-16 13:00:00,41.83,41.85,41.78,41.84,106106.76124753171,15.837,15.8446,15.8181,15.8408,106106.7612
2007-10-16 13:05:00,41.83,41.85,41.74,41.75,67727.71994523301,15.837,15.8446,15.8029,15.8067,67727.7199
2007-10-16 13:10:00,41.76,41.78,41.69,41.71,70415.32787956765,15.8105,15.8181,15.784,15.7916,70415.3279
2007-10-16 13:15:00,41.72,41.76,41.71,41.75,118684.76638021784,15.7954,15.8105,15.7916,15.8067,118684.7664
2007-10-16 13:20:00,41.74,41.78,41.74,41.75,72887.92717915552,15.8029,15.8181,15.8029,15.8067,72887.9272
2007-10-16 13:25:00,41.76,41.78,41.75,41.75,99011.47630088826,15.8105,15.8181,15.8067,15.8067,99011.4763
2007-10-16 13:30:00,41.75,41.84,41.75,41.84,141905.69893286916,15.8067,15.8408,15.8067,15.8408,141905.6989
2007-10-16 13:35:00,41.84,41.91,41.84,41.85,83530.8545991207,15.8408,15.8673,15.8408,15.8446,83530.8546
2007-10-16 13:40:00,41.86,41.87,41.83,41.87,90303.626593644,15.8484,15.8521,15.837,15.8521,90303.6266
2007-10-16 13:45:00,41.87,41.89,41.78,41.78,139970.62122014823,15.8521,15.8597,15.8181,15.8181,139970.6212
2007-10-16 13:50:00,41.78,41.78,41.75,41.76,76328.06533510386,15.8181,15.8181,15.8067,15.8105,76328.0653
2007-10-16 13:55:00,41.75,41.82,41.75,41.81,80413.22939529252,15.8067,15.8332,15.8067,15.8294,80413.2294
2007-10-16 14:00:00,41.82,41.82,41.74,41.78,170394.34303681637,15.8332,15.8332,15.8029,15.8181,170394.343
2007-10-16 14:05:00,41.79,41.8,41.76,41.76,69662.79765795395,15.8219,15.8256,15.8105,15.8105,69662.7977
2007-10-16 14:10:00,41.77,41.86,41.76,41.86,75468.03079611679,15.8143,15.8484,15.8105,15.8484,75468.0308
2007-10-16 14:15:00,41.85,41.91,41.79,41.83,158031.34653887703,15.8446,15.8673,15.8219,15.837,158031.3465
2007-10-16 14:20:00,41.83,41.83,41.77,41.82,99441.4935703818,15.837,15.837,15.8143,15.8332,99441.4936
2007-10-16 14:25:00,41.82,41.86,41.78,41.8,93958.77338433912,15.8332,15.8484,15.8181,15.8256,93958.7734
2007-10-16 14:30:00,41.81,41.89,41.78,41.83,147280.91480153846,15.8294,15.8597,15.8181,15.837,147280.9148
2007-10-16 14:35:00,41.83,41.86,41.8,41.82,143625.76801084334,15.837,15.8484,15.8256,15.8332,143625.768
2007-10-16 14:40:00,41.83,41.91,41.81,41.9,75683.03943086354,15.837,15.8673,15.8294,15.8635,75683.0394
2007-10-16 14:45:00,41.9,41.97,41.9,41.93,130510.24129129028,15.8635,15.89,15.8635,15.8749,130510.2413
2007-10-16 14:50:00,41.93,41.96,41.91,41.92,89873.60932415047,15.8749,15.8862,15.8673,15.8711,89873.6093
2007-10-16 14:55:00,41.92,41.92,41.86,41.9,105354.231025918,15.8711,15.8711,15.8484,15.8635,105354.231
2007-10-16 15:00:00,41.89,41.98,41.88,41.93,166954.20488086803,15.8597,15.8938,15.8559,15.8749,166954.2049
2007-10-16 15:05:00,41.93,41.93,41.86,41.89,149000.9838795126,15.8749,15.8749,15.8484,15.8597,149000.9839
2007-10-16 15:10:00,41.88,41.92,41.85,41.89,112234.50733781468,15.8559,15.8711,15.8446,15.8597,112234.5073
2007-10-16 15:15:00,41.9,41.94,41.86,41.94,184584.91293010328,15.8635,15.8786,15.8484,15.8786,184584.9129
2007-10-16 15:20:00,41.93,41.94,41.88,41.9,141798.19461549577,15.8749,15.8786,15.8559,15.8635,141798.1946
2007-10-16 15:25:00,41.89,41.91,41.86,41.89,138035.54350742727,15.8597,15.8673,15.8484,15.8597,138035.5435
2007-10-16 15:30:00,41.89,41.91,41.84,41.91,160181.43288634473,15.8597,15.8673,15.8408,15.8673,160181.4329
2007-10-16 15:35:00,41.91,41.95,41.88,41.92,189315.10289453223,15.8673,15.8824,15.8559,15.8711,189315.1029
2007-10-16 15:40:00,41.92,41.93,41.85,41.88,248119.96449777423,15.8711,15.8749,15.8446,15.8559,248119.9645
2007-10-16 15:45:00,41.88,41.89,41.81,41.83,202753.14256620547,15.8559,15.8597,15.8294,15.837,202753.1426
2007-10-16 15:50:00,41.83,41.86,41.79,41.84,268545.78479871753,15.837,15.8484,15.8219,15.8408,268545.7848
2007-10-16 15:55:00,41.83,41.86,41.78,41.8,447970.4904948983,15.837,15.8484,15.8181,15.8256,447970.4905
2007-10-17 09:30:00,42.04,42.09,42.0,42.04,193937.78854158783,15.9165,15.9354,15.9014,15.9165,193937.7885
2007-10-17 09:35:00,42.04,42.12,42.04,42.1,123522.4606620202,15.9165,15.9468,15.9165,15.9392,123522.4607
2007-10-17 09:40:00,42.09,42.11,42.01,42.04,130832.75424341044,15.9354,15.943,15.9052,15.9165,130832.7542
2007-10-17 09:45:00,42.03,42.32,42.02,42.28,275103.54815849406,15.9127,16.0225,15.9089,16.0074,275103.5482
2007-10-17 09:50:00,42.28,42.3,42.12,42.13,174049.48982751148,16.0074,16.0149,15.9468,15.9506,174049.4898
2007-10-17 09:55:00,42.14,42.24,42.12,42.15,147173.41048416507,15.9544,15.9922,15.9468,15.9582,147173.4105
2007-10-17 10:00:00,42.14,42.14,42.01,42.01,185444.9474690904,15.9544,15.9544,15.9052,15.9052,185444.9475
2007-10-17 10:05:00,42.02,42.06,41.96,42.02,155881.2601914093,15.9089,15.9241,15.8862,15.9089,155881.2602
2007-10-17 10:10:00,42.02,42.08,41.97,42.04,344013.81559483433,15.9089,15.9317,15.89,15.9165,344013.8156
2007-10-17 10:15:00,42.04,42.04,41.93,41.94,165449.14443764064,15.9165,15.9165,15.8749,15.8786,165449.1444
2007-10-17 10:20:00,41.95,41.96,41.91,41.93,141583.185980749,15.8824,15.8862,15.8673,15.8749,141583.186
2007-10-17 10:25:00,41.93,41.93,41.76,41.77,192647.7367331072,15.8749,15.8749,15.8105,15.8143,192647.7367
2007-10-17 10:30:00,41.77,41.78,41.66,41.73,277791.1560928287,15.8143,15.8181,15.7726,15.7991,277791.1561
2007-10-17 10:35:00,41.73,41.76,41.68,41.73,148893.47956213923,15.7991,15.8105,15.7802,15.7991,148893.4796
2007-10-17 10:40:00,41.72,41.79,41.72,41.74,112234.50733781468,15.7954,15.8219,15.7954,15.8029,112234.5073
2007-10-17 10:45:00,41.75,41.85,41.73,41.84,98473.95471402133,15.8067,15.8446,15.7991,15.8408,98473.9547
2007-10-17 10:50:00,41.84,41.89,41.83,41.89,66330.163819379,15.8408,15.8597,15.837,15.8597,66330.1638
2007-10-17 10:55:00,41.88,41.97,41.86,41.94,183079.8524868759,15.8559,15.89,15.8484,15.8786,183079.8525
2007-10-17 11:00:00,41.94,41.94,41.83,41.87,239949.6363773969,15.8786,15.8786,15.837,15.8521,239949.6364
2007-10-17 11:05:00,41.87,41.99,41.85,41.99,194045.29285896124,15.8521,15.8976,15.8446,15.8976,194045.2929
2007-10-17 11:10:00,41.99,42.02,41.94,41.94,166094.17034188093,15.8976,15.9089,15.8786,15.8786,166094.1703
2007-10-17 11:15:00,41.94,41.97,41.91,41.92,108364.3519123728,15.8786,15.89,15.8673,15.8711,108364.3519
2007-10-17 11:20:00,41.92,41.94,41.86,41.93,221136.38083705443,15.8711,15.8786,15.8484,15.8749,221136.3808
2007-10-17 11:25:00,41.94,42.0,41.93,41.99,93528.7561148456,15.8786,15.9014,15.8749,15.8976,93528.7561
2007-10-17 11:30:00,41.99,42.04,41.95,42.03,159858.91993422457,15.8976,15.9165,15.8824,15.9127,159858.9199
2007-10-17 11:35:00,42.03,42.03,41.93,41.98,97398.91154028746,15.9127,15.9127,15.8749,15.8938,97398.9115
2007-10-17 11:40:00,41.99,42.11,41.99,42.07,130187.7283391701,15.8976,15.943,15.8976,15.9279,130187.7283
2007-10-17 11:45:00,42.08,42.12,42.07,42.1,40099.11038027288,15.9317,15.9468,15.9279,15.9392,40099.1104
2007-10-17 11:50:00,42.1,42.13,42.07,42.07,75038.01352662324,15.9392,15.9506,15.9279,15.9279,75038.0135
2007-10-17 11:55:00,42.07,42.09,42.04,42.05,49666.9946265042,15.9279,15.9354,15.9165,15.9203,49666.9946
2007-10-17 12:00:00,42.05,42.06,42.02,42.02,49236.97735701066,15.9203,15.9241,15.9089,15.9089,49236.9774
2007-10-17 12:05:00,42.03,42.04,42.01,42.04,65040.11201089836,15.9127,15.9165,15.9052,15.9165,65040.112
2007-10-17 12:10:00,42.04,42.05,42.0,42.02,88046.03592880291,15.9165,15.9203,15.9014,15.9089,88046.0359
2007-10-17 12:15:00,42.02,42.03,41.98,41.98,36228.95495483099,15.9089,15.9127,15.8938,15.8938,36228.955
2007-10-17 12:20:00,41.98,41.99,41.95,41.98,40206.61469764626,15.8938,15.8976,15.8824,15.8938,40206.6147
2007-10-17 12:25:00,41.98,41.98,41.86,41.88,115889.6541285098,15.8938,15.8938,15.8484,15.8559,115889.6541
2007-10-17 12:30:00,41.88,41.91,41.84,41.86,72995.43149652891,15.8559,15.8673,15.8408,15.8484,72995.4315
2007-10-17 12:35:00,41.86,41.87,41.8,41.82,51817.08097397192,15.8484,15.8521,15.8256,15.8332,51817.081
2007-10-17 12:40:00,41.83,41.91,41.83,41.89,58052.33138162829,15.837,15.8673,15.837,15.8597,58052.3314
2007-10-17 12:45:00,41.89,41.91,41.83,41.91,121909.8959014194,15.8597,15.8673,15.837,15.8673,121909.8959
2007-10-17 12:50:00,41.91,41.96,41.9,41.91,79123.17758681189,15.8673,15.8862,15.8635,15.8673,79123.1776
2007-10-17 12:55:00,41.91,41.92,41.85,41.89,116964.69730224369,15.8673,15.8711,15.8446,15.8597,116964.6973
2007-10-17 13:00:00,41.9,41.91,41.89,41.89,71705.37968804828,15.8635,15.8673,15.8597,15.8597,71705.3797
2007-10-17 13:05:00,41.89,41.9,41.8,41.82,171146.87325843007,15.8597,15.8635,15.8256,15.8332,171146.8733
2007-10-17 13:10:00,41.82,41.87,41.71,41.86,179209.697061434,15.8332,15.8521,15.7916,15.8484,179209.6971
2007-10-17 13:15:00,41.87,41.91,41.82,41.86,137820.5348726805,15.8521,15.8673,15.8332,15.8484,137820.5349
2007-10-17 13:20:00,41.86,41.86,41.77,41.79,78370.6473651982,15.8484,15.8484,15.8143,15.8219,78370.6474
2007-10-17 13:25:00,41.8,41.86,41.77,41.78,123522.4606620202,15.8256,15.8484,15.8143,15.8181,123522.4607
2007-10-17 13:30:00,41.78,41.85,41.78,41.83,102236.60582208984,15.8181,15.8446,15.8181,15.837,102236.6058
2007-10-17 13:35:00,41.83,41.88,41.82,41.84,154806.21701767543,15.837,15.8559,15.8332,15.8408,154806.217
2007-10-17 13:40:00,41.83,41.84,41.77,41.77,84820.90640760133,15.837,15.8408,15.8143,15.8143,84820.9064
2007-10-17 13:45:00,41.77,41.78,41.68,41.68,101376.57128310272,15.8143,15.8181,15.7802,15.7802,101376.5713
2007-10-17 13:50:00,41.67,41.74,41.57,41.61,179209.697061434,15.7764,15.8029,15.7386,15.7537,179209.6971
2007-10-17 13:55:00,41.61,41.69,41.55,41.68,170931.8646236833,15.7537,15.784,15.731,15.7802,170931.8646
2007-10-17 14:00:00,41.68,41.74,41.58,41.64,275748.5740627344,15.7802,15.8029,15.7424,15.7651,275748.5741
2007-10-17 14:05:00,41.64,41.74,41.64,41.74,140938.16007650868,15.7651,15.8029,15.7651,15.8029,140938.1601
2007-10-17 14:10:00,41.73,41.78,41.67,41.77,175124.53300124535,15.7991,15.8181,15.7764,15.8143,175124.533
2007-10-17 14:15:00,41.78,41.84,41.76,41.84,117824.73184123076,15.8181,15.8408,15.8105,15.8408,117824.7318
2007-10-17 14:20:00,41.84,41.85,41.78,41.81,136207.97011207973,15.8408,15.8446,15.8181,15.8294,136207.9701
2007-10-17 14:25:00,41.81,41.87,41.77,41.86,116427.17571537674,15.8294,15.8521,15.8143,15.8484,116427.1757
2007-10-17 14:30:00,41.86,41.89,41.81,41.85,102021.59718734304,15.8484,15.8597,15.8294,15.8446,102021.5972
2007-10-17 14:35:00,41.86,41.86,41.8,41.8,91271.16545000448,15.8484,15.8484,15.8256,15.8256,91271.1655
2007-10-17 14:40:00,41.8,41.95,41.8,41.95,120834.85272768556,15.8256,15.8824,15.8256,15.8824,120834.8527
2007-10-17 14:45:00,41.94,41.98,41.85,41.85,113954.57641578886,15.8786,15.8938,15.8446,15.8446,113954.5764
2007-10-17 14:50:00,41.85,41.87,41.78,41.79,94066.2777017125,15.8446,15.8521,15.8181,15.8219,94066.2777
2007-10-17 14:55:00,41.79,41.85,41.77,41.83,104816.70943905108,15.8219,15.8446,15.8143,15.837,104816.7094
2007-10-17 15:00:00,41.83,41.92,41.82,41.85,156203.77314352946,15.837,15.8711,15.8332,15.8446,156203.7731
2007-10-17 15:05:00,41.85,41.92,41.82,41.91,118469.75774547108,15.8446,15.8711,15.8332,15.8673,118469.7577
2007-10-17 15:10:00,41.91,41.91,41.87,41.91,85358.42799446826,15.8673,15.8673,15.8521,15.8673,85358.428
2007-10-17 15:15:00,41.91,41.99,41.9,41.91,126210.06859635485,15.8673,15.8976,15.8635,15.8673,126210.0686
2007-10-17 15:20:00,41.91,41.96,41.9,41.93,103311.64899582368,15.8673,15.8862,15.8635,15.8749,103311.649
2007-10-17 15:25:00,41.92,41.95,41.91,41.92,130832.75424341044,15.8711,15.8824,15.8673,15.8711,130832.7542
2007-10-17 15:30:00,41.92,41.92,41.84,41.84,154806.21701767543,15.8711,15.8711,15.8408,15.8408,154806.217
2007-10-17 15:35:00,41.85,41.9,41.82,41.82,198130.4569191499,15.8446,15.8635,15.8332,15.8332,198130.4569
2007-10-17 15:40:00,41.82,41.94,41.81,41.93,275856.07838010776,15.8332,15.8786,15.8294,15.8749,275856.0784
2007-10-17 15:45:00,41.93,42.0,41.92,41.99,349281.5271461302,15.8749,15.9014,15.8711,15.8976,349281.5271
2007-10-17 15:50:00,41.99,42.0,41.93,42.0,286714.0144348197,15.8976,15.9014,15.8749,15.9014,286714.0144
2007-10-17 15:55:00,42.0,42.08,41.99,42.07,460655.99994495785,15.9014,15.9317,15.8976,15.9279,460655.9999
2007-10-18 09:30:00,42.0,42.22,42.0,42.22,259407.91782197976,15.9014,15.9847,15.9014,15.9847,259407.9178
2007-10-18 09:35:00,42.21,42.22,42.08,42.09,107719.3260081325,15.9809,15.9847,15.9317,15.9354,107719.326
2007-10-18 09:40:00,42.09,42.13,42.08,42.11,96646.38131867375,15.9354,15.9506,15.9317,15.943,96646.3813
2007-10-18 09:45:00,42.11,42.15,42.06,42.06,122769.93044040648,15.943,15.9582,15.9241,15.9241,122769.9304
2007-10-18 09:50:00,42.06,42.09,42.04,42.09,129865.21538704996,15.9241,15.9354,15.9165,15.9354,129865.2154
2007-10-18 09:55:00,42.09,42.22,42.09,42.18,106966.7957865188,15.9354,15.9847,15.9354,15.9695,106966.7958
2007-10-18 10:00:00,42.18,42.19,42.04,42.05,152011.1047659674,15.9695,15.9733,15.9165,15.9203,152011.1048
2007-10-18 10:05:00,42.05,42.16,42.05,42.16,221566.398106548,15.9203,15.9619,15.9203,15.9619,221566.3981
2007-10-18 10:10:00,42.17,42.23,42.15,42.21,123307.45202727342,15.9657,15.9884,15.9582,15.9809,123307.452
2007-10-18 10:15:00,42.21,42.23,42.14,42.17,123629.96497939358,15.9809,15.9884,15.9544,15.9657,123629.965
2007-10-18 10:20:00,42.17,42.18,42.15,42.15,96001.35541443343,15.9657,15.9695,15.9582,15.9582,96001.3554
2007-10-18 10:25:00,42.15,42.27,42.14,42.24,214901.1304293981,15.9582,16.0036,15.9544,15.9922,214901.1304
2007-10-18 10:30:00,42.24,42.25,42.19,42.2,138895.57804641436,15.9922,15.996,15.9733,15.9771,138895.578
2007-10-18 10:35:00,42.19,42.21,42.09,42.09,139755.61258540145,15.9733,15.9809,15.9354,15.9354,139755.6126
2007-10-18 10:40:00,42.09,42.12,42.03,42.04,124597.50383575405,15.9354,15.9468,15.9127,15.9165,124597.5038
2007-10-18 10:45:00,42.04,42.12,42.02,42.11,167921.7437372285,15.9165,15.9468,15.9089,15.943,167921.7437
2007-10-18 10:50:00,42.12,42.21,42.12,42.2,66760.18108887253,15.9468,15.9809,15.9468,15.9771,66760.1811
2007-10-18 10:55:00,42.21,42.21,42.16,42.16,42894.222631980905,15.9809,15.9809,15.9619,15.9619,42894.2226
2007-10-18 11:00:00,42.16,42.19,42.12,42.18,47731.91691378327,15.9619,15.9733,15.9468,15.9695,47731.9169
2007-10-18 11:05:00,42.18,42.21,42.14,42.18,96968.89427079391,15.9695,15.9809,15.9544,15.9695,96968.8943
2007-10-18 11:10:00,42.18,42.18,42.09,42.09,98581.45903139473,15.9695,15.9695,15.9354,15.9354,98581.459
2007-10-18 11:15:00,42.09,42.1,42.09,42.09,61922.48680707018,15.9354,15.9392,15.9354,15.9354,61922.4868
2007-10-18 11:20:00,42.09,42.1,42.07,42.07,90733.64386313756,15.9354,15.9392,15.9279,15.9279,90733.6439
2007-10-18 11:25:00,42.07,42.08,42.04,42.05,104924.21375642446,15.9279,15.9317,15.9165,15.9203,104924.2138
2007-10-18 11:30:00,42.05,42.12,42.05,42.09,54719.697543053335,15.9203,15.9468,15.9203,15.9354,54719.6975
2007-10-18 11:35:00,42.09,42.1,42.05,42.1,87938.53161142953,15.9354,15.9392,15.9203,15.9392,87938.5316
2007-10-18 11:40:00,42.11,42.14,42.04,42.04,79768.2034910522,15.943,15.9544,15.9165,15.9165,79768.2035
2007-10-18 11:45:00,42.05,42.06,42.04,42.05,32896.32111625603,15.9203,15.9241,15.9165,15.9203,32896.3211
2007-10-18 11:50:00,42.04,42.13,42.04,42.12,54719.697543053335,15.9165,15.9506,15.9165,15.9468,54719.6975
2007-10-18 11:55:00,42.11,42.17,42.1,42.14,92991.23452797864,15.943,15.9657,15.9392,15.9544,92991.2345
2007-10-18 12:00:00,42.14,42.14,42.08,42.08,119652.30523657832,15.9544,15.9544,15.9317,15.9317,119652.3052
2007-10-18 12:05:00,42.08,42.09,42.05,42.05,69017.77175371363,15.9317,15.9354,15.9203,15.9203,69017.7718
2007-10-18 12:10:00,42.06,42.07,41.96,41.96,77188.09987409096,15.9241,15.9279,15.8862,15.8862,77188.0999
2007-10-18 12:15:00,41.96,42.01,41.93,41.95,78585.65599994497,15.8862,15.9052,15.8749,15.8824,78585.656
2007-10-18 12:20:00,41.95,41.99,41.94,41.98,57192.2968426412,15.8824,15.8976,15.8786,15.8938,57192.2968
2007-10-18 12:25:00,41.98,41.98,41.93,41.94,31498.76499040201,15.8938,15.8938,15.8749,15.8786,31498.765
2007-10-18 12:30:00,41.93,41.97,41.91,41.96,51602.072339225146,15.8749,15.89,15.8673,15.8862,51602.0723
2007-10-18 12:35:00,41.95,42.01,41.93,41.94,61599.97385495002,15.8824,15.9052,15.8749,15.8786,61599.9739
2007-10-18 12:40:00,41.93,41.94,41.89,41.89,44829.30034470185,15.8749,15.8786,15.8597,15.8597,44829.3003
2007-10-18 12:45:00,41.89,41.91,41.88,41.91,68802.76311896686,15.8597,15.8673,15.8559,15.8673,68802.7631
2007-10-18 12:50:00,41.91,41.92,41.86,41.86,71167.85810118135,15.8673,15.8711,15.8484,15.8484,71167.8581
2007-10-18 12:55:00,41.86,41.86,41.78,41.79,65792.64223251207,15.8484,15.8484,15.8181,15.8219,65792.6422
2007-10-18 13:00:00,41.79,41.8,41.75,41.76,62137.49544181695,15.8219,15.8256,15.8067,15.8105,62137.4954
2007-10-18 13:05:00,41.76,41.8,41.76,41.8,52892.12414770578,15.8105,15.8256,15.8105,15.8256,52892.1241
2007-10-18 13:10:00,41.8,41.84,41.8,41.82,76435.56965247725,15.8256,15.8408,15.8256,15.8332,76435.5697
2007-10-18 13:15:00,41.82,41.83,41.77,41.83,105354.231025918,15.8332,15.837,15.8143,15.837,105354.231
2007-10-18 13:20:00,41.83,41.91,41.83,41.91,59342.38319010892,15.837,15.8673,15.837,15.8673,59342.3832
2007-10-18 13:25:00,41.9,41.92,41.85,41.88,55902.24503416058,15.8635,15.8711,15.8446,15.8559,55902.245
2007-10-18 13:30:00,41.87,41.93,41.83,41.92,144378.29823245702,15.8521,15.8749,15.837,15.8711,144378.2982
2007-10-18 13:35:00,41.93,41.93,41.84,41.84,92883.73021060528,15.8749,15.8749,15.8408,15.8408,92883.7302
2007-10-18 13:40:00,41.85,41.86,41.78,41.78,90518.63522839078,15.8446,15.8484,15.8181,15.8181,90518.6352
2007-10-18 13:45:00,41.79,41.79,41.74,41.77,102236.60582208984,15.8219,15.8219,15.8029,15.8143,102236.6058
2007-10-18 13:50:00,41.77,41.8,41.74,41.76,88906.07046778999,15.8143,15.8256,15.8029,15.8105,88906.0705
2007-10-18 13:55:00,41.76,41.85,41.75,41.81,93958.77338433912,15.8105,15.8446,15.8067,15.8294,93958.7734
2007-10-18 14:00:00,41.82,41.86,41.78,41.86,180177.2359177945,15.8332,15.8484,15.8181,15.8484,180177.2359
2007-10-18 14:05:00,41.85,41.86,41.81,41.82,61062.45226808309,15.8446,15.8484,15.8294,15.8332,61062.4523
2007-10-18 14:10:00,41.82,41.83,41.78,41.79,49236.97735701066,15.8332,15.837,15.8181,15.8219,49236.9774
2007-10-18 14:15:00,41.79,41.8,41.76,41.77,73532.95308339584,15.8219,15.8256,15.8105,15.8143,73532.9531
2007-10-18 14:20:00,41.76,41.8,41.76,41.76,80735.74234741268,15.8105,15.8256,15.8105,15.8105,80735.7423
2007-10-18 14:25:00,41.76,41.77,41.73,41.75,46334.36078792925,15.8105,15.8143,15.7991,15.8067,46334.3608
2007-10-18 14:30:00,41.75,41.75,41.7,41.75,82133.2984732667,15.8067,15.8067,15.7878,15.8067,82133.2985
2007-10-18 14:35:00,41.75,41.75,41.71,41.73,53214.63709982593,15.8067,15.8067,15.7916,15.7991,53214.6371
2007-10-18 14:40:00,41.72,41.75,41.71,41.72,326813.1248150926,15.7954,15.8067,15.7916,15.7954,326813.1248
2007-10-18 14:45:00,41.73,41.73,41.69,41.69,87938.53161142953,15.7991,15.7991,15.784,15.784,87938.5316
2007-10-18 14:50:00,41.69,41.73,41.69,41.71,77725.62146095787,15.784,15.7991,15.784,15.7916,77725.6215
2007-10-18 14:55:00,41.7,41.73,41.68,41.7,73962.97035288937,15.7878,15.7991,15.7802,15.7878,73962.9704
2007-10-18 15:00:00,41.71,41.78,41.7,41.78,132122.80605189106,15.7916,15.8181,15.7878,15.8181,132122.8061
2007-10-18 15:05:00,41.78,41.78,41.71,41.71,74715.50057450308,15.8181,15.8181,15.7916,15.7916,74715.5006
2007-10-18 15:10:00,41.71,41.79,41.71,41.73,127715.12903958224,15.7916,15.8219,15.7916,15.7991,127715.129
2007-10-18 15:15:00,41.74,41.76,41.67,41.69,133735.37081249183,15.8029,15.8105,15.7764,15.784,133735.3708
2007-10-18 15:20:00,41.69,41.77,41.68,41.76,195335.34466744185,15.784,15.8143,15.7802,15.8105,195335.3447
2007-10-18 15:25:00,41.77,41.79,41.73,41.75,86755.98412032227,15.8143,15.8219,15.7991,15.8067,86755.9841
2007-10-18 15:30:00,41.76,41.78,41.75,41.77,76973.09123934418,15.8105,15.8181,15.8067,15.8143,76973.0912
2007-10-18 15:35:00,41.76,41.85,41.76,41.84,131907.7974171443,15.8105,15.8446,15.8105,15.8408,131907.7974
2007-10-18 15:40:00,41.84,41.87,41.82,41.82,147495.9234362852,15.8408,15.8521,15.8332,15.8332,147495.9234
2007-10-18 15:45:00,41.82,41.84,41.79,41.8,175984.56754023244,15.8332,15.8408,15.8219,15.8256,175984.5675
2007-10-18 15:50:00,41.8,41.87,41.72,41.86,240272.1493295171,15.8256,15.8521,15.7954,15.8484,240272.1493
2007-10-18 15:55:00,41.85,41.86,41.74,41.83,575148.0979476136,15.8446,15.8484,15.8029,15.837,575148.0979
2007-10-19 09:30:00,41.51,41.85,41.51,41.64,2269631.1483869194,15.7158,15.8446,15.7158,15.7651,2269631.1484
2007-10-19 09:35:00,41.64,41.71,41.46,41.47,97936.4331271544,15.7651,15.7916,15.6969,15.7007,97936.4331
2007-10-19 09:40:00,41.47,41.62,41.47,41.59,97828.928809781,15.7007,15.7575,15.7007,15.7461,97828.9288
2007-10-19 09:45:00,41.59,41.68,41.55,41.58,140185.62985489497,15.7461,15.7802,15.731,15.7424,140185.6299
2007-10-19 09:50:00,41.58,41.67,41.5,41.67,152333.61771808757,15.7424,15.7764,15.7121,15.7764,152333.6177
2007-10-19 09:55:00,41.68,41.94,41.65,41.91,176307.0804923526,15.7802,15.8786,15.7689,15.8673,176307.0805
2007-10-19 10:00:00,41.9,41.91,41.72,41.75,95786.34677968668,15.8635,15.8673,15.7954,15.8067,95786.3468
2007-10-19 10:05:00,41.75,41.75,41.64,41.68,87078.49707244243,15.8067,15.8067,15.7651,15.7802,87078.4971
2007-10-19 10:10:00,41.68,41.83,41.67,41.77,96323.8683665536,15.7802,15.837,15.7764,15.8143,96323.8684
2007-10-19 10:15:00,41.77,41.81,41.75,41.79,66437.66813675237,15.8143,15.8294,15.8067,15.8219,66437.6681
2007-10-19 10:20:00,41.79,41.86,41.79,41.84,109869.41235560022,15.8219,15.8484,15.8219,15.8408,109869.4124
2007-10-19 10:25:00,41.84,41.85,41.78,41.8,80090.71644317236,15.8408,15.8446,15.8181,15.8256,80090.7164
2007-10-19 10:30:00,41.81,41.81,41.65,41.66,154913.72133504882,15.8294,15.8294,15.7689,15.7726,154913.7213
2007-10-19 10:35:00,41.66,41.73,41.64,41.73,105461.7353432914,15.7726,15.7991,15.7651,15.7991,105461.7353
2007-10-19 10:40:00,41.73,41.73,41.64,41.67,80950.75098215944,15.7991,15.7991,15.7651,15.7764,80950.751
2007-10-19 10:45:00,41.67,41.75,41.65,41.75,94388.79065383266,15.7764,15.8067,15.7689,15.8067,94388.7907
2007-10-19 10:50:00,41.74,41.76,41.71,41.76,81703.28120377315,15.8029,15.8105,15.7916,15.8105,81703.2812
2007-10-19 10:55:00,41.76,41.78,41.64,41.68,109761.90803822684,15.8105,15.8181,15.7651,15.7802,109761.908
2007-10-19 11:00:00,41.68,41.78,41.68,41.76,109869.41235560022,15.7802,15.8181,15.7802,15.8105,109869.4124
2007-10-19 11:05:00,41.76,41.79,41.71,41.73,83530.8545991207,15.8105,15.8219,15.7916,15.7991,83530.8546
2007-10-19 11:10:00,41.74,41.77,41.7,41.76,68265.24153209993,15.8029,15.8143,15.7878,15.8105,68265.2415
2007-10-19 11:15:00,41.76,41.76,41.68,41.69,79338.18622155866,15.8105,15.8105,15.7802,15.784,79338.1862
2007-10-19 11:20:00,41.7,41.7,41.63,41.64,85358.42799446826,15.7878,15.7878,15.7613,15.7651,85358.428
2007-10-19 11:25:00,41.64,41.64,41.6,41.63,64395.08610665805,15.7651,15.7651,15.7499,15.7613,64395.0861
2007-10-19 11:30:00,41.63,41.65,41.41,41.44,178457.1668398203,15.7613,15.7689,15.678,15.6893,178457.1668
2007-10-19 11:35:00,41.44,41.52,41.44,41.5,108041.83896025266,15.6893,15.7196,15.6893,15.7121,108041.839
2007-10-19 11:40:00,41.51,41.63,41.48,41.63,91378.66976737788,15.7158,15.7613,15.7045,15.7613,91378.6698
2007-10-19 11:45:00,41.63,41.68,41.59,41.65,65792.64223251207,15.7613,15.7802,15.7461,15.7689,65792.6422
2007-10-19 11:50:00,41.66,41.76,41.66,41.74,111051.95984670744,15.7726,15.8105,15.7726,15.8029,111051.9598
2007-10-19 11:55:00,41.75,41.78,41.7,41.73,77725.62146095787,15.8067,15.8181,15.7878,15.7991,77725.6215
2007-10-19 12:00:00,41.72,41.72,41.64,41.65,71597.8753706749,15.7954,15.7954,15.7651,15.7689,71597.8754
2007-10-19 12:05:00,41.64,41.67,41.64,41.65,121802.39158404602,15.7651,15.7764,15.7651,15.7689,121802.3916
2007-10-19 12:10:00,41.65,41.67,41.56,41.58,141475.6816633756,15.7689,15.7764,15.7348,15.7424,141475.6817
2007-10-19 12:15:00,41.58,41.64,41.56,41.6,81810.78552114654,15.7424,15.7651,15.7348,15.7499,81810.7855
2007-10-19 12:20:00,41.61,41.61,41.54,41.55,95248.82519281976,15.7537,15.7537,15.7272,15.731,95248.8252
2007-10-19 12:25:00,41.56,41.6,41.51,41.53,98903.97198351489,15.7348,15.7499,15.7158,15.7234,98903.972
2007-10-19 12:30:00,41.52,41.57,41.51,41.55,57944.8270642549,15.7196,15.7386,15.7158,15.731,57944.8271
2007-10-19 12:35:00,41.55,41.6,41.54,41.59,39561.58879340594,15.731,15.7499,15.7272,15.7461,39561.5888
2007-10-19 12:40:00,41.59,41.65,41.57,41.64,203075.65551832563,15.7461,15.7689,15.7386,15.7651,203075.6555
2007-10-19 12:45:00,41.63,41.65,41.59,41.59,55794.74071678719,15.7613,15.7689,15.7461,15.7461,55794.7407
2007-10-19 12:50:00,41.59,41.6,41.55,41.58,25048.50594799888,15.7461,15.7499,15.731,15.7424,25048.5059
2007-10-19 12:55:00,41.59,41.59,41.54,41.55,43539.24853622122,15.7461,15.7461,15.7272,15.731,43539.2485
2007-10-19 13:00:00,41.55,41.56,41.5,41.51,68480.2501668467,15.731,15.7348,15.7121,15.7158,68480.2502
2007-10-19 13:05:00,41.52,41.58,41.51,41.54,59234.878872735535,15.7196,15.7424,15.7158,15.7272,59234.8789
2007-10-19 13:10:00,41.54,41.6,41.53,41.58,27736.11388233352,15.7272,15.7499,15.7234,15.7424,27736.1139
2007-10-19 13:15:00,41.58,41.59,41.52,41.56,74500.4919397563,15.7424,15.7461,15.7196,15.7348,74500.4919
2007-10-19 13:20:00,41.55,41.56,41.49,41.51,85895.9495813352,15.731,15.7348,15.7083,15.7158,85895.9496
2007-10-19 13:25:00,41.5,41.57,41.5,41.51,56654.77525577428,15.7121,15.7386,15.7121,15.7158,56654.7753
2007-10-19 13:30:00,41.51,41.59,41.51,41.58,64717.59905877821,15.7158,15.7461,15.7158,15.7424,64717.5991
2007-10-19 13:35:00,41.58,41.66,41.58,41.61,51924.585291345305,15.7424,15.7726,15.7424,15.7537,51924.5853
2007-10-19 13:40:00,41.62,41.62,41.58,41.58,38271.53698492532,15.7575,15.7575,15.7424,15.7424,38271.537
2007-10-19 13:45:00,41.59,41.62,41.59,41.59,49129.47303963728,15.7461,15.7575,15.7461,15.7461,49129.473
2007-10-19 13:50:00,41.59,41.61,41.58,41.6,46011.84783580909,15.7461,15.7537,15.7424,15.7499,46011.8478
2007-10-19 13:55:00,41.59,41.62,41.58,41.58,67297.70267573946,15.7461,15.7575,15.7424,15.7424,67297.7027
2007-10-19 14:00:00,41.59,41.59,41.52,41.52,127607.62472220886,15.7461,15.7461,15.7196,15.7196,127607.6247
2007-10-19 14:05:00,41.53,41.58,41.52,41.55,43646.75285359461,15.7234,15.7424,15.7196,15.731,43646.7529
2007-10-19 14:10:00,41.54,41.57,41.49,41.49,72135.39695754182,15.7272,15.7386,15.7083,15.7083,72135.397
2007-10-19 14:15:00,41.48,41.53,41.42,41.51,89013.57478516338,15.7045,15.7234,15.6818,15.7158,89013.5748
2007-10-19 14:20:00,41.51,41.51,41.41,41.48,125780.0513268613,15.7158,15.7158,15.678,15.7045,125780.0513
2007-10-19 14:25:00,41.47,41.52,41.43,41.44,93958.77338433912,15.7007,15.7196,15.6856,15.6893,93958.7734
2007-10-19 14:30:00,41.44,41.47,41.4,41.45,94066.2777017125,15.6893,15.7007,15.6742,15.6931,94066.2777
2007-10-19 14:35:00,41.45,41.46,41.36,41.38,150936.06159223357,15.6931,15.6969,15.6591,15.6666,150936.0616
2007-10-19 14:40:00,41.38,41.44,41.37,41.39,106214.2655649051,15.6666,15.6893,15.6628,15.6704,106214.2656
2007-10-19 14:45:00,41.39,41.48,41.36,41.47,153193.65225707466,15.6704,15.7045,15.6591,15.7007,153193.6523
2007-10-19 14:50:00,41.48,41.48,41.31,41.31,245754.8695155597,15.7045,15.7045,15.6401,15.6401,245754.8695
2007-10-19 14:55:00,41.31,41.34,41.24,41.29,209525.9145607288,15.6401,15.6515,15.6136,15.6326,209525.9146
2007-10-19 15:00:00,41.28,41.32,41.25,41.27,166309.1789766277,15.6288,15.6439,15.6174,15.625,166309.179
2007-10-19 15:05:00,41.27,41.39,41.26,41.39,222641.44128028184,15.625,15.6704,15.6212,15.6704,222641.4413
2007-10-19 15:10:00,41.38,41.38,41.26,41.3,162761.53650330598,15.6666,15.6666,15.6212,15.6363,162761.5365
2007-10-19 15:15:00,41.31,41.31,41.22,41.23,174479.50709700503,15.6401,15.6401,15.6061,15.6098,174479.5071
2007-10-19 15:20:00,41.22,41.23,41.09,41.18,175877.06322285903,15.6061,15.6098,15.5568,15.5909,175877.0632
2007-10-19 15:25:00,41.18,41.25,41.14,41.14,160181.43288634473,15.5909,15.6174,15.5758,15.5758,160181.4329
2007-10-19 15:30:00,41.14,41.16,41.09,41.15,194260.301493708,15.5758,15.5833,15.5568,15.5796,194260.3015
2007-10-19 15:35:00,41.15,41.21,41.08,41.2,292304.2389382358,15.5796,15.6023,15.553,15.5985,292304.2389
2007-10-19 15:40:00,41.21,41.21,41.06,41.08,389703.1504785232,15.6023,15.6023,15.5455,15.553,389703.1505
2007-10-19 15:45:00,41.08,41.11,40.94,40.98,478394.21231156646,15.553,15.5644,15.5,15.5152,478394.2123
2007-10-19 15:50:00,40.99,41.13,40.95,41.12,662549.1079721762,15.519,15.572,15.5038,15.5682,662549.108
2007-10-19 15:55:00,41.12,41.33,41.11,41.18,1406693.9928307522,15.5682,15.6477,15.5644,15.5909,1406693.9928
2007-10-22 09:30:00,40.75,40.92,40.64,40.84,354119.22142793256,15.4281,15.4925,15.3865,15.4622,354119.2214
2007-10-22 09:35:00,40.87,40.87,40.76,40.84,133627.86649511845,15.4735,15.4735,15.4319,15.4622,133627.8665
2007-10-22 09:40:00,40.84,40.88,40.78,40.79,105461.7353432914,15.4622,15.4773,15.4395,15.4433,105461.7353
2007-10-22 09:45:00,40.79,40.85,40.71,40.85,134272.89239935877,15.4433,15.466,15.413,15.466,134272.8924
2007-10-22 09:50:00,40.85,40.89,40.8,40.84,117717.22752385736,15.466,15.4811,15.447,15.4622,117717.2275
2007-10-22 09:55:00,40.84,40.95,40.8,40.83,135455.43989046602,15.4622,15.5038,15.447,15.4584,135455.4399
2007-10-22 10:00:00,40.83,40.84,40.72,40.72,125672.54700948791,15.4584,15.4622,15.4168,15.4168,125672.547
2007-10-22 10:05:00,40.72,40.87,40.72,40.86,124812.51247050082,15.4168,15.4735,15.4168,15.4698,124812.5125
2007-10-22 10:10:00,40.86,41.0,40.85,40.98,170179.3344020696,15.4698,15.5228,15.466,15.5152,170179.3344
2007-10-22 10:15:00,40.98,41.05,40.9,40.94,160826.45879058505,15.5152,15.5417,15.4849,15.5,160826.4588
2007-10-22 10:20:00,40.94,40.96,40.9,40.93,96646.38131867375,15.5,15.5076,15.4849,15.4963,96646.3813
2007-10-22 10:25:00,40.94,40.99,40.91,40.97,140938.16007650868,15.5,15.519,15.4887,15.5114,140938.1601
2007-10-22 10:30:00,40.96,41.03,40.89,40.89,144485.8025498304,15.5076,15.5341,15.4811,15.4811,144485.8025
2007-10-22 10:35:00,40.9,40.98,40.88,40.94,84283.38482073441,15.4849,15.5152,15.4773,15.5,84283.3848
2007-10-22 10:40:00,40.94,40.99,40.89,40.93,93528.7561148456,15.5,15.519,15.4811,15.4963,93528.7561
2007-10-22 10:45:00,40.93,40.93,40.75,40.76,143088.2464239764,15.4963,15.4963,15.4281,15.4319,143088.2464
2007-10-22 10:50:00,40.76,40.8,40.73,40.74,125672.54700948791,15.4319,15.447,15.4205,15.4243,125672.547
2007-10-22 10:55:00,40.73,40.79,40.7,40.77,161686.49332957214,15.4205,15.4433,15.4092,15.4357,161686.4933
2007-10-22 11:00:00,40.77,40.88,40.74,40.84,172651.9337016575,15.4357,15.4773,15.4243,15.4622,172651.9337
2007-10-22 11:05:00,40.84,40.96,40.82,40.89,206730.8023090208,15.4622,15.5076,15.4546,15.4811,206730.8023
2007-10-22 11:10:00,40.89,40.92,40.85,40.9,74392.98762238292,15.4811,15.4925,15.466,15.4849,74392.9876
2007-10-22 11:15:00,40.89,40.93,40.87,40.9,56762.27957314767,15.4811,15.4963,15.4735,15.4849,56762.2796
2007-10-22 11:20:00,40.9,40.99,40.9,40.99,72242.9012749152,15.4849,15.519,15.4849,15.519,72242.9013
2007-10-22 11:25:00,40.99,41.06,40.98,41.02,90411.1309110174,15.519,15.5455,15.5152,15.5303,90411.1309
2007-10-22 11:30:00,41.02,41.1,41.01,41.05,83208.34164700055,15.5303,15.5606,15.5265,15.5417,83208.3416
2007-10-22 11:35:00,41.05,41.05,40.94,40.94,78800.66463469174,15.5417,15.5417,15.5,15.5,78800.6646
2007-10-22 11:40:00,40.94,40.98,40.92,40.94,44291.77875783492,15.5,15.5152,15.4925,15.5,44291.7788
2007-10-22 11:45:00,40.94,41.0,40.91,40.99,53537.15005194609,15.5,15.5228,15.4887,15.519,53537.1501
2007-10-22 11:50:00,41.0,41.02,40.98,41.0,78908.16895206513,15.5228,15.5303,15.5152,15.5228,78908.169
2007-10-22 11:55:00,40.99,41.04,40.98,41.02,100301.52810936888,15.519,15.5379,15.5152,15.5303,100301.5281
2007-10-22 12:00:00,41.02,41.02,40.98,41.0,68695.25880159347,15.5303,15.5303,15.5152,15.5228,68695.2588
2007-10-22 12:05:00,41.0,41.0,40.98,40.99,44829.30034470185,15.5228,15.5228,15.5152,15.519,44829.3003
2007-10-22 12:10:00,40.99,41.0,40.93,40.95,81810.78552114654,15.519,15.5228,15.4963,15.5038,81810.7855
2007-10-22 12:15:00,40.95,40.98,40.91,40.92,125995.05996160809,15.5038,15.5152,15.4887,15.4925,125995.06
2007-10-22 12:20:00,40.92,40.95,40.92,40.94,44076.77012308815,15.4925,15.5038,15.4925,15.5,44076.7701
2007-10-22 12:25:00,40.95,41.03,40.95,41.0,54719.697543053335,15.5038,15.5341,15.5038,15.5228,54719.6975
2007-10-22 12:30:00,41.0,41.03,40.98,40.99,83960.87186861425,15.5228,15.5341,15.5152,15.519,83960.8719
2007-10-22 12:35:00,40.99,40.99,40.92,40.95,64072.573154537895,15.519,15.519,15.4925,15.5038,64072.5732
2007-10-22 12:40:00,40.95,41.02,40.94,41.02,55364.72344729365,15.5038,15.5303,15.5,15.5303,55364.7234
2007-10-22 12:45:00,41.03,41.07,41.0,41.05,110729.4468945873,15.5341,15.5493,15.5228,15.5417,110729.4469
2007-10-22 12:50:00,41.05,41.15,41.03,41.11,70522.83219694103,15.5417,15.5796,15.5341,15.5644,70522.8322
2007-10-22 12:55:00,41.11,41.2,41.05,41.05,228339.17010107127,15.5644,15.5985,15.5417,15.5417,228339.1701
2007-10-22 13:00:00,41.05,41.1,41.04,41.1,125995.05996160809,15.5417,15.5606,15.5379,15.5606,125995.06
2007-10-22 13:05:00,41.1,41.16,41.1,41.15,67942.72857997978,15.5606,15.5833,15.5606,15.5796,67942.7286
2007-10-22 13:10:00,41.16,41.21,41.11,41.11,95786.34677968668,15.5833,15.6023,15.5644,15.5644,95786.3468
2007-10-22 13:15:00,41.11,41.17,41.1,41.16,83100.83732962716,15.5644,15.5871,15.5606,15.5833,83100.8373
2007-10-22 13:20:00,41.16,41.19,41.13,41.14,73425.44876602245,15.5833,15.5947,15.572,15.5758,73425.4488
2007-10-22 13:25:00,41.14,41.24,41.13,41.21,94711.30360595282,15.5758,15.6136,15.572,15.6023,94711.3036
2007-10-22 13:30:00,41.21,41.28,40.86,41.24,118469.75774547108,15.6023,15.6288,15.4698,15.6136,118469.7577
2007-10-22 13:35:00,41.25,41.26,41.13,41.14,78478.15168257158,15.6174,15.6212,15.572,15.5758,78478.1517
2007-10-22 13:40:00,41.13,41.16,41.08,41.11,114169.58505053564,15.572,15.5833,15.553,15.5644,114169.5851
2007-10-22 13:45:00,41.11,41.18,41.08,41.18,56009.74935153396,15.5644,15.5909,15.553,15.5909,56009.7494
2007-10-22 13:50:00,41.18,41.2,41.02,41.02,54719.697543053335,15.5909,15.5985,15.5303,15.5303,54719.6975
2007-10-22 13:55:00,41.02,41.06,40.97,40.98,68802.76311896686,15.5303,15.5455,15.5114,15.5152,68802.7631
2007-10-22 14:00:00,40.98,41.04,40.98,41.02,68050.23289735317,15.5152,15.5379,15.5152,15.5303,68050.2329
2007-10-22 14:05:00,41.02,41.05,41.02,41.02,46549.36942267602,15.5303,15.5417,15.5303,15.5303,46549.3694
2007-10-22 14:10:00,41.03,41.04,40.98,40.99,62460.0083939371,15.5341,15.5379,15.5152,15.519,62460.0084
2007-10-22 14:15:00,40.99,41.04,40.98,41.04,110944.45552933408,15.519,15.5379,15.5152,15.5379,110944.4555
2007-10-22 14:20:00,41.04,41.09,41.03,41.03,41174.153554006734,15.5379,15.5568,15.5341,15.5341,41174.1536
2007-10-22 14:25:00,41.04,41.09,41.03,41.07,98258.94607927457,15.5379,15.5568,15.5341,15.5493,98258.9461
2007-10-22 14:30:00,41.07,41.1,41.07,41.08,77618.11714358449,15.5493,15.5606,15.5493,15.553,77618.1171
2007-10-22 14:35:00,41.09,41.1,40.98,40.99,100301.52810936888,15.5568,15.5606,15.5152,15.519,100301.5281
2007-10-22 14:40:00,40.98,41.08,40.98,41.03,82455.81142538686,15.5152,15.553,15.5152,15.5341,82455.8114
2007-10-22 14:45:00,41.04,41.05,40.98,41.04,103741.66626531722,15.5379,15.5417,15.5152,15.5379,103741.6663
2007-10-22 14:50:00,41.04,41.04,40.98,41.0,89013.57478516338,15.5379,15.5379,15.5152,15.5228,89013.5748
2007-10-22 14:55:00,41.0,41.01,40.95,40.98,158353.85949099716,15.5228,15.5265,15.5038,15.5152,158353.8595
2007-10-22 15:00:00,40.97,41.05,40.97,40.98,142443.2205197361,15.5114,15.5417,15.5114,15.5152,142443.2205
2007-10-22 15:05:00,40.98,41.03,40.98,41.0,84820.90640760133,15.5152,15.5341,15.5152,15.5228,84820.9064
2007-10-22 15:10:00,40.99,41.01,40.96,40.98,154591.20838292866,15.519,15.5265,15.5076,15.5152,154591.2084
2007-10-22 15:15:00,40.98,41.03,40.94,40.97,112664.52460730824,15.5152,15.5341,15.5,15.5114,112664.5246
2007-10-22 15:20:00,40.98,40.99,40.97,40.98,110299.42962509376,15.5152,15.519,15.5114,15.5152,110299.4296
2007-10-22 15:25:00,40.98,40.99,40.91,40.98,145560.84572356427,15.5152,15.519,15.4887,15.5152,145560.8457
2007-10-22 15:30:00,40.98,41.1,40.98,41.1,118362.25342809768,15.5152,15.5606,15.5152,15.5606,118362.2534
2007-10-22 15:35:00,41.09,41.1,41.05,41.1,90303.626593644,15.5568,15.5606,15.5417,15.5606,90303.6266
2007-10-22 15:40:00,41.09,41.18,41.09,41.17,144915.81981932395,15.5568,15.5909,15.5568,15.5871,144915.8198
2007-10-22 15:45:00,41.18,41.24,41.17,41.22,140185.62985489497,15.5909,15.6136,15.5871,15.6061,140185.6299
2007-10-22 15:50:00,41.22,41.28,41.19,41.23,255860.27534865803,15.6061,15.6288,15.5947,15.6098,255860.2753
2007-10-22 15:55:00,41.24,41.26,41.19,41.24,230596.7607659124,15.6136,15.6212,15.5947,15.6136,230596.7608
2007-10-23 09:30:00,41.27,41.34,41.16,41.22,163729.07535966646,15.625,15.6515,15.5833,15.6061,163729.0754
2007-10-23 09:35:00,41.22,41.31,41.2,41.27,81058.25529953283,15.6061,15.6401,15.5985,15.625,81058.2553
2007-10-23 09:40:00,41.28,41.34,41.26,41.32,93851.26906696572,15.6288,15.6515,15.6212,15.6439,93851.2691
2007-10-23 09:45:00,41.32,41.41,41.31,41.41,89013.57478516338,15.6439,15.678,15.6401,15.678,89013.5748
2007-10-23 09:50:00,41.41,41.46,41.4,41.43,116427.17571537674,15.678,15.6969,15.6742,15.6856,116427.1757
2007-10-23 09:55:00,41.44,41.44,41.34,41.35,86970.99275506905,15.6893,15.6893,15.6515,15.6553,86970.9928
2007-10-23 10:00:00,41.34,41.37,41.32,41.35,48591.95145277035,15.6515,15.6628,15.6439,15.6553,48591.9515
2007-10-23 10:05:00,41.35,41.47,41.34,41.45,107074.30010389218,15.6553,15.7007,15.6515,15.6931,107074.3001
2007-10-23 10:10:00,41.45,41.55,41.45,41.51,79983.21212579898,15.6931,15.731,15.6931,15.7158,79983.2121
2007-10-23 10:15:00,41.51,41.51,41.43,41.44,76865.5869219708,15.7158,15.7158,15.6856,15.6893,76865.5869
2007-10-23 10:20:00,41.44,41.44,41.4,41.44,65900.14654988545,15.6893,15.6893,15.6742,15.6893,65900.1465
2007-10-23 10:25:00,41.44,41.62,41.41,41.57,74930.50920924985,15.6893,15.7575,15.678,15.7386,74930.5092
2007-10-23 10:30:00,41.58,41.58,41.48,41.51,99226.48493563502,15.7424,15.7424,15.7045,15.7158,99226.4849
2007-10-23 10:35:00,41.5,41.51,41.42,41.45,64072.573154537895,15.7121,15.7158,15.6818,15.6931,64072.5732
2007-10-23 10:40:00,41.45,41.46,41.34,41.38,79338.18622155866,15.6931,15.6969,15.6515,15.6666,79338.1862
2007-10-23 10:45:00,41.38,41.45,41.36,41.43,45366.821931568775,15.6666,15.6931,15.6591,15.6856,45366.8219
2007-10-23 10:50:00,41.44,41.51,41.44,41.49,69662.79765795395,15.6893,15.7158,15.6893,15.7083,69662.7977
2007-10-23 10:55:00,41.49,41.56,41.45,41.5,110944.45552933408,15.7083,15.7348,15.6931,15.7121,110944.4555
2007-10-23 11:00:00,41.5,41.5,41.43,41.49,57944.8270642549,15.7121,15.7121,15.6856,15.7083,57944.8271
2007-10-23 11:05:00,41.48,41.54,41.48,41.52,73640.45740076923,15.7045,15.7272,15.7045,15.7196,73640.4574
2007-10-23 11:10:00,41.52,41.54,41.39,41.41,137283.01328581356,15.7196,15.7272,15.6704,15.678,137283.0133
2007-10-23 11:15:00,41.41,41.42,41.38,41.39,95463.83382756652,15.678,15.6818,15.6666,15.6704,95463.8338
2007-10-23 11:20:00,41.4,41.44,41.3,41.4,115352.13254164287,15.6742,15.6893,15.6363,15.6742,115352.1325
2007-10-23 11:25:00,41.4,41.4,41.29,41.34,78478.15168257158,15.6742,15.6742,15.6326,15.6515,78478.1517
2007-10-23 11:30:00,41.34,41.37,41.3,41.34,68695.25880159347,15.6515,15.6628,15.6363,15.6515,68695.2588
2007-10-23 11:35:00,41.34,41.44,41.34,41.38,43216.73558410106,15.6515,15.6893,15.6515,15.6666,43216.7356
2007-10-23 11:40:00,41.38,41.44,41.36,41.44,36981.48517644469,15.6666,15.6893,15.6591,15.6893,36981.4852
2007-10-23 11:45:00,41.44,41.49,41.44,41.44,40206.61469764626,15.6893,15.7083,15.6893,15.6893,40206.6147
2007-10-23 11:50:00,41.44,41.51,41.43,41.48,71060.35378380796,15.6893,15.7158,15.6856,15.7045,71060.3538
2007-10-23 11:55:00,41.48,41.5,41.45,41.49,37411.50244593823,15.7045,15.7121,15.6931,15.7083,37411.5024
2007-10-23 12:00:00,41.49,41.56,41.49,41.53,37519.00676331162,15.7083,15.7348,15.7083,15.7234,37519.0068
2007-10-23 12:05:00,41.53,41.54,41.48,41.49,304344.722484055,15.7234,15.7272,15.7045,15.7083,304344.7225
2007-10-23 12:10:00,41.49,41.52,41.49,41.52,27843.618199706903,15.7083,15.7196,15.7083,15.7196,27843.6182
2007-10-23 12:15:00,41.51,41.56,41.51,41.55,64932.60769352498,15.7158,15.7348,15.7158,15.731,64932.6077
2007-10-23 12:20:00,41.54,41.67,41.54,41.66,89873.60932415047,15.7272,15.7764,15.7272,15.7726,89873.6093
2007-10-23 12:25:00,41.66,41.7,41.64,41.7,75253.02216137001,15.7726,15.7878,15.7651,15.7878,75253.0222
2007-10-23 12:30:00,41.7,41.76,41.68,41.76,91271.16545000448,15.7878,15.8105,15.7802,15.8105,91271.1655
2007-10-23 12:35:00,41.76,41.78,41.67,41.72,131585.28446502413,15.8105,15.8181,15.7764,15.7954,131585.2845
2007-10-23 12:40:00,41.71,41.76,41.67,41.76,55687.23639941381,15.7916,15.8105,15.7764,15.8105,55687.2364
2007-10-23 12:45:00,41.76,41.78,41.39,41.77,175339.54163599212,15.8105,15.8181,15.6704,15.8143,175339.5416
2007-10-23 12:50:00,41.76,41.77,41.69,41.71,53859.66300406625,15.8105,15.8143,15.784,15.7916,53859.663
2007-10-23 12:55:00,41.71,41.73,41.69,41.7,116964.69730224369,15.7916,15.7991,15.784,15.7878,116964.6973
2007-10-23 13:00:00,41.69,41.7,41.65,41.66,91486.17408475126,15.784,15.7878,15.7689,15.7726,91486.1741
2007-10-23 13:05:00,41.66,41.74,41.64,41.74,96861.38995342054,15.7726,15.8029,15.7651,15.8029,96861.39
2007-10-23 13:10:00,41.73,41.74,41.68,41.72,55794.74071678719,15.7991,15.8029,15.7802,15.7954,55794.7407
2007-10-23 13:15:00,41.72,41.79,41.72,41.75,92238.70430636496,15.7954,15.8219,15.7954,15.8067,92238.7043
2007-10-23 13:20:00,41.75,41.75,41.71,41.74,43754.25717096799,15.8067,15.8067,15.7916,15.8029,43754.2572
2007-10-23 13:25:00,41.73,41.76,41.72,41.72,69770.30197532734,15.7991,15.8105,15.7954,15.7954,69770.302
2007-10-23 13:30:00,41.73,41.73,41.68,41.72,52354.602560838845,15.7991,15.7991,15.7802,15.7954,52354.6026
2007-10-23 13:35:00,41.71,41.74,41.66,41.66,63857.56451979112,15.7916,15.8029,15.7726,15.7726,63857.5645
2007-10-23 13:40:00,41.66,41.69,41.59,41.67,93528.7561148456,15.7726,15.784,15.7461,15.7764,93528.7561
2007-10-23 13:45:00,41.67,41.69,41.59,41.61,83423.35028174732,15.7764,15.784,15.7461,15.7537,83423.3503
2007-10-23 13:50:00,41.62,41.63,41.56,41.59,43969.26580571477,15.7575,15.7613,15.7348,15.7461,43969.2658
2007-10-23 13:55:00,41.59,41.67,41.58,41.63,76113.05670035709,15.7461,15.7764,15.7424,15.7613,76113.0567
2007-10-23 14:00:00,41.64,41.74,41.62,41.68,69985.31061007411,15.7651,15.8029,15.7575,15.7802,69985.3106
2007-10-23 14:05:00,41.68,41.76,41.64,41.75,63857.56451979112,15.7802,15.8105,15.7651,15.8067,63857.5645
2007-10-23 14:10:00,41.75,41.79,41.69,41.71,82993.33301225377,15.8067,15.8219,15.784,15.7916,82993.333
2007-10-23 14:15:00,41.71,41.79,41.7,41.78,79660.69917367882,15.7916,15.8219,15.7878,15.8181,79660.6992
2007-10-23 14:20:00,41.78,41.78,41.73,41.74,56547.27093840089,15.8181,15.8181,15.7991,15.8029,56547.2709
2007-10-23 14:25:00,41.74,41.76,41.65,41.66,89336.08773728354,15.8029,15.8105,15.7689,15.7726,89336.0877
2007-10-23 14:30:00,41.66,41.73,41.64,41.64,100194.0237919955,15.7726,15.7991,15.7651,15.7651,100194.0238
2007-10-23 14:35:00,41.64,41.64,41.58,41.61,93851.26906696572,15.7651,15.7651,15.7424,15.7537,93851.2691
2007-10-23 14:40:00,41.61,41.64,41.6,41.64,54074.67163881302,15.7537,15.7651,15.7499,15.7651,54074.6716
2007-10-23 14:45:00,41.64,41.64,41.5,41.52,70630.33651431442,15.7651,15.7651,15.7121,15.7196,70630.3365
2007-10-23 14:50:00,41.52,41.55,41.51,41.55,42571.709679860745,15.7196,15.731,15.7158,15.731,42571.7097
2007-10-23 14:55:00,41.55,41.63,41.53,41.59,89121.07910253677,15.731,15.7613,15.7234,15.7461,89121.0791
2007-10-23 15:00:00,41.58,41.63,41.55,41.63,58482.34865112184,15.7424,15.7613,15.731,15.7613,58482.3487
2007-10-23 15:05:00,41.63,41.64,41.52,41.56,123307.45202727342,15.7613,15.7651,15.7196,15.7348,123307.452
2007-10-23 15:10:00,41.56,41.56,41.48,41.48,115352.13254164287,15.7348,15.7348,15.7045,15.7045,115352.1325
2007-10-23 15:15:00,41.48,41.53,41.46,41.46,77725.62146095787,15.7045,15.7234,15.6969,15.6969,77725.6215
2007-10-23 15:20:00,41.46,41.51,41.44,41.51,97076.39858816731,15.6969,15.7158,15.6893,15.7158,97076.3986
2007-10-23 15:25:00,41.51,41.59,41.51,41.55,148355.9579752723,15.7158,15.7461,15.7158,15.731,148355.958
2007-10-23 15:30:00,41.55,41.64,41.54,41.64,188777.58130766533,15.731,15.7651,15.7272,15.7651,188777.5813
2007-10-23 15:35:00,41.63,41.65,41.61,41.64,103956.674900064,15.7613,15.7689,15.7537,15.7651,103956.6749
2007-10-23 15:40:00,41.64,41.72,41.62,41.72,209955.9318302223,15.7651,15.7954,15.7575,15.7954,209955.9318
2007-10-23 15:45:00,41.71,41.72,41.62,41.63,210708.462051836,15.7916,15.7954,15.7575,15.7613,210708.4621
2007-10-23 15:50:00,41.62,41.68,41.62,41.67,206623.29799164736,15.7575,15.7802,15.7575,15.7764,206623.298
2007-10-23 15:55:00,41.67,41.71,41.64,41.7,416794.23845661647,15.7764,15.7916,15.7651,15.7878,416794.2385
2007-10-24 09:30:00,41.43,41.52,41.36,41.51,230811.7694006592,15.6856,15.7196,15.6591,15.7158,230811.7694
2007-10-24 09:35:00,41.52,41.56,41.47,41.49,62782.52134605726,15.7196,15.7348,15.7007,15.7083,62782.5213
2007-10-24 09:40:00,41.49,41.56,41.48,41.51,76758.08260459741,15.7083,15.7348,15.7045,15.7158,76758.0826
2007-10-24 09:45:00,41.51,41.51,41.43,41.47,107074.30010389218,15.7158,15.7158,15.6856,15.7007,107074.3001
2007-10-24 09:50:00,41.47,41.47,41.41,41.44,81273.2639342796,15.7007,15.7007,15.678,15.6893,81273.2639
2007-10-24 09:55:00,41.43,41.44,41.33,41.34,110084.42099034696,15.6856,15.6893,15.6477,15.6515,110084.421
2007-10-24 10:00:00,41.34,41.37,41.21,41.21,250915.07674948228,15.6515,15.6628,15.6023,15.6023,250915.0767
2007-10-24 10:05:00,41.21,41.27,41.18,41.23,152656.13067020773,15.6023,15.625,15.5909,15.6098,152656.1307
2007-10-24 10:10:00,41.23,41.24,41.13,41.2,115889.6541285098,15.6098,15.6136,15.572,15.5985,115889.6541
2007-10-24 10:15:00,41.21,41.27,41.21,41.24,63642.55588504435,15.6023,15.625,15.6023,15.6136,63642.5559
2007-10-24 10:20:00,41.24,41.31,41.23,41.31,70737.8408316878,15.6136,15.6401,15.6098,15.6401,70737.8408
2007-10-24 10:25:00,41.32,41.32,41.19,41.19,85895.9495813352,15.6439,15.6439,15.5947,15.5947,85895.9496
2007-10-24 10:30:00,41.19,41.19,41.02,41.06,240917.1752337574,15.5947,15.5947,15.5303,15.5455,240917.1752
2007-10-24 10:35:00,41.07,41.17,41.02,41.02,165556.648755014,15.5493,15.5871,15.5303,15.5303,165556.6488
2007-10-24 10:40:00,41.02,41.03,40.95,40.98,149000.9838795126,15.5303,15.5341,15.5038,15.5152,149000.9839
2007-10-24 10:45:00,40.97,40.98,40.84,40.84,150183.53137061986,15.5114,15.5152,15.4622,15.4622,150183.5314
2007-10-24 10:50:00,40.84,40.89,40.83,40.84,147925.94070577875,15.4622,15.4811,15.4584,15.4622,147925.9407
2007-10-24 10:55:00,40.85,40.92,40.84,40.87,178672.17547456708,15.466,15.4925,15.4622,15.4735,178672.1755
2007-10-24 11:00:00,40.87,40.88,40.84,40.85,82563.31574276024,15.4735,15.4773,15.4622,15.466,82563.3157
2007-10-24 11:05:00,40.86,40.9,40.8,40.81,177704.6366182066,15.4698,15.4849,15.447,15.4508,177704.6366
2007-10-24 11:10:00,40.81,40.84,40.75,40.8,117824.73184123076,15.4508,15.4622,15.4281,15.447,117824.7318
2007-10-24 11:15:00,40.79,40.84,40.63,40.63,162224.01491643905,15.4433,15.4622,15.3827,15.3827,162224.0149
2007-10-24 11:20:00,40.63,40.73,40.56,40.72,228554.17873581804,15.3827,15.4205,15.3562,15.4168,228554.1787
2007-10-24 11:25:00,40.73,40.79,40.68,40.74,135885.45715995957,15.4205,15.4433,15.4016,15.4243,135885.4572
2007-10-24 11:30:00,40.73,40.77,40.7,40.71,136207.97011207973,15.4205,15.4357,15.4092,15.413,136207.9701
2007-10-24 11:35:00,40.71,40.82,40.71,40.81,121909.8959014194,15.413,15.4546,15.413,15.4508,121909.8959
2007-10-24 11:40:00,40.81,40.84,40.67,40.71,113847.07209841548,15.4508,15.4622,15.3978,15.413,113847.0721
2007-10-24 11:45:00,40.71,40.73,40.64,40.65,126317.57291372825,15.413,15.4205,15.3865,15.3903,126317.5729
2007-10-24 11:50:00,40.65,40.69,40.62,40.63,86540.9754855755,15.3903,15.4054,15.3789,15.3827,86540.9755
2007-10-24 11:55:00,40.63,40.7,40.62,40.66,111159.46416408084,15.3827,15.4092,15.3789,15.394,111159.4642
2007-10-24 12:00:00,40.67,40.71,40.65,40.71,71060.35378380796,15.3978,15.413,15.3903,15.413,71060.3538
2007-10-24 12:05:00,40.71,40.74,40.69,40.72,128037.6419917024,15.413,15.4243,15.4054,15.4168,128037.642
2007-10-24 12:10:00,40.73,40.76,40.71,40.72,127070.10313534192,15.4205,15.4319,15.413,15.4168,127070.1031
2007-10-24 12:15:00,40.72,40.73,40.69,40.7,86218.46253345536,15.4168,15.4205,15.4054,15.4092,86218.4625
2007-10-24 12:20:00,40.69,40.7,40.66,40.67,102666.62309158336,15.4054,15.4092,15.394,15.3978,102666.6231
2007-10-24 12:25:00,40.67,40.71,40.67,40.7,116749.6886674969,15.3978,15.413,15.3978,15.4092,116749.6887
2007-10-24 12:30:00,40.7,40.71,40.69,40.71,112019.49870306792,15.4092,15.413,15.4054,15.413,112019.4987
2007-10-24 12:35:00,40.71,40.72,40.65,40.68,97721.42449240762,15.413,15.4168,15.3903,15.4016,97721.4245
2007-10-24 12:40:00,40.69,40.74,40.65,40.74,68050.23289735317,15.4054,15.4243,15.3903,15.4243,68050.2329
2007-10-24 12:45:00,40.74,40.75,40.7,40.72,80843.24666478607,15.4243,15.4281,15.4092,15.4168,80843.2467
2007-10-24 12:50:00,40.72,40.74,40.62,40.64,90303.626593644,15.4168,15.4243,15.3789,15.3865,90303.6266
2007-10-24 12:55:00,40.64,40.7,40.62,40.67,62137.49544181695,15.3865,15.4092,15.3789,15.3978,62137.4954
2007-10-24 13:00:00,40.68,40.72,40.64,40.67,73640.45740076923,15.4016,15.4168,15.3865,15.3978,73640.4574
2007-10-24 13:05:00,40.66,40.74,40.66,40.73,60954.947950709706,15.394,15.4243,15.394,15.4205,60954.948
2007-10-24 13:10:00,40.74,40.75,40.72,40.75,55149.71481254688,15.4243,15.4281,15.4168,15.4281,55149.7148
2007-10-24 13:15:00,40.75,40.75,40.66,40.71,132445.31900401122,15.4281,15.4281,15.394,15.413,132445.319
2007-10-24 13:20:00,40.71,40.71,40.64,40.68,98903.97198351489,15.413,15.413,15.3865,15.4016,98903.972
2007-10-24 13:25:00,40.68,40.73,40.67,40.72,72135.39695754182,15.4016,15.4205,15.3978,15.4168,72135.397
2007-10-24 13:30:00,40.72,40.75,40.72,40.74,85143.41935972149,15.4168,15.4281,15.4168,15.4243,85143.4194
2007-10-24 13:35:00,40.73,40.75,40.64,40.65,98581.45903139473,15.4205,15.4281,15.3865,15.3903,98581.459
2007-10-24 13:40:00,40.65,40.7,40.57,40.58,128467.65926119592,15.3903,15.4092,15.36,15.3637,128467.6593
2007-10-24 13:45:00,40.58,40.69,40.58,40.65,138680.5694116676,15.3637,15.4054,15.3637,15.3903,138680.5694
2007-10-24 13:50:00,40.65,40.68,40.62,40.63,117824.73184123076,15.3903,15.4016,15.3789,15.3827,117824.7318
2007-10-24 13:55:00,40.63,40.69,40.57,40.68,108041.83896025266,15.3827,15.4054,15.36,15.4016,108041.839
2007-10-24 14:00:00,40.68,40.69,40.47,40.48,232424.33416126,15.4016,15.4054,15.3221,15.3259,232424.3342
2007-10-24 14:05:00,40.48,40.57,40.48,40.48,118792.27069759124,15.3259,15.36,15.3259,15.3259,118792.2707
2007-10-24 14:10:00,40.48,40.54,40.47,40.5,134810.4139862257,15.3259,15.3486,15.3221,15.3335,134810.414
2007-10-24 14:15:00,40.5,40.58,40.47,40.54,264568.1250559023,15.3335,15.3637,15.3221,15.3486,264568.1251
2007-10-24 14:20:00,40.53,40.72,40.53,40.68,303592.19226244127,15.3448,15.4168,15.3448,15.4016,303592.1923
2007-10-24 14:25:00,40.68,40.88,40.66,40.86,181359.7834089017,15.4016,15.4773,15.394,15.4698,181359.7834
2007-10-24 14:30:00,40.86,41.0,40.84,40.99,196302.8835238024,15.4698,15.5228,15.4622,15.519,196302.8835
2007-10-24 14:35:00,40.98,41.02,40.93,40.98,154698.71270030204,15.5152,15.5303,15.4963,15.5152,154698.7127
2007-10-24 14:40:00,40.98,41.02,40.95,40.96,114814.61095477596,15.5152,15.5303,15.5038,15.5076,114814.611
2007-10-24 14:45:00,40.96,41.03,40.96,40.98,86325.96685082874,15.5076,15.5341,15.5076,15.5152,86325.9669
2007-10-24 14:50:00,40.98,41.01,40.93,40.98,114169.58505053564,15.5152,15.5265,15.4963,15.5152,114169.5851
2007-10-24 14:55:00,40.97,41.09,40.94,40.99,145453.34140619088,15.5114,15.5568,15.5,15.519,145453.3414
2007-10-24 15:00:00,40.99,41.09,40.98,41.04,84390.8891381078,15.519,15.5568,15.5152,15.5379,84390.8891
2007-10-24 15:05:00,41.05,41.08,40.96,41.06,162439.02355118582,15.5417,15.553,15.5076,15.5455,162439.0236
2007-10-24 15:10:00,41.08,41.32,41.07,41.26,263923.099151662,15.553,15.6439,15.5493,15.6212,263923.0992
2007-10-24 15:15:00,41.26,41.29,41.16,41.2,212536.0354471836,15.6212,15.6326,15.5833,15.5985,212536.0354
2007-10-24 15:20:00,41.2,41.24,41.12,41.21,161363.98037745198,15.5985,15.6136,15.5682,15.6023,161363.9804
2007-10-24 15:25:00,41.21,41.34,41.18,41.33,182219.8179478888,15.6023,15.6515,15.5909,15.6477,182219.8179
2007-10-24 15:30:00,41.33,41.34,41.15,41.15,252742.65014482985,15.6477,15.6515,15.5796,15.5796,252742.6501
2007-10-24 15:35:00,41.15,41.19,41.06,41.1,223716.48445401568,15.5796,15.5947,15.5455,15.5606,223716.4845
2007-10-24 15:40:00,41.1,41.14,41.08,41.09,190067.633116146,15.5606,15.5758,15.553,15.5568,190067.6331
2007-10-24 15:45:00,41.09,41.18,41.09,41.16,253925.19763593707,15.5568,15.5909,15.5568,15.5833,253925.1976
2007-10-24 15:50:00,41.16,41.27,41.12,41.26,370352.3733513138,15.5833,15.625,15.5682,15.6212,370352.3734
2007-10-24 15:55:00,41.27,41.36,41.26,41.29,526878.6594469635,15.625,15.6591,15.6212,15.6326,526878.6594
2007-10-25 09:30:00,41.5,41.6,41.37,41.37,255430.2580791645,15.7121,15.7499,15.6628,15.6628,255430.2581
2007-10-25 09:35:00,41.37,41.39,41.27,41.38,313375.0851434194,15.6628,15.6704,15.625,15.6666,313375.0851
2007-10-25 09:40:00,41.38,41.45,41.35,41.45,128252.65062644916,15.6666,15.6931,15.6553,15.6931,128252.6506
2007-10-25 09:45:00,41.44,41.46,41.35,41.35,97506.41585766085,15.6893,15.6969,15.6553,15.6553,97506.4159
2007-10-25 09:50:00,41.35,41.41,41.29,41.39,161793.99764694553,15.6553,15.678,15.6326,15.6704,161793.9976
2007-10-25 09:55:00,41.39,41.45,41.38,41.39,154161.19111343514,15.6704,15.6931,15.6666,15.6704,154161.1911
2007-10-25 10:00:00,41.39,41.41,41.34,41.38,203505.6727878192,15.6704,15.678,15.6515,15.6666,203505.6728
2007-10-25 10:05:00,41.38,41.41,41.35,41.38,151581.08749647386,15.6666,15.678,15.6553,15.6666,151581.0875
2007-10-25 10:10:00,41.39,41.41,41.37,41.39,118039.74047597752,15.6704,15.678,15.6628,15.6704,118039.7405
2007-10-25 10:15:00,41.39,41.4,41.35,41.39,141475.6816633756,15.6704,15.6742,15.6553,15.6704,141475.6817
2007-10-25 10:20:00,41.4,41.47,41.39,41.44,153838.67816131498,15.6742,15.7007,15.6704,15.6893,153838.6782
2007-10-25 10:25:00,41.44,41.46,41.41,41.45,106429.27419965186,15.6893,15.6969,15.678,15.6931,106429.2742
2007-10-25 10:30:00,41.45,41.45,41.36,41.37,69770.30197532734,15.6931,15.6931,15.6591,15.6628,69770.302
2007-10-25 10:35:00,41.37,41.4,41.36,41.38,113954.57641578886,15.6628,15.6742,15.6591,15.6666,113954.5764
2007-10-25 10:40:00,41.38,41.39,41.36,41.37,77618.11714358449,15.6666,15.6704,15.6591,15.6628,77618.1171
2007-10-25 10:45:00,41.38,41.43,41.38,41.42,78693.16031731835,15.6666,15.6856,15.6666,15.6818,78693.1603
2007-10-25 10:50:00,41.44,41.45,41.37,41.38,121694.88726667264,15.6893,15.6931,15.6628,15.6666,121694.8873
2007-10-25 10:55:00,41.38,41.42,41.37,41.38,82778.324377507,15.6666,15.6818,15.6628,15.6666,82778.3244
2007-10-25 11:00:00,41.38,41.44,41.36,41.37,119007.279332338,15.6666,15.6893,15.6591,15.6628,119007.2793
2007-10-25 11:05:00,41.37,41.4,41.36,41.38,167491.72646773496,15.6628,15.6742,15.6591,15.6666,167491.7265
2007-10-25 11:10:00,41.38,41.39,41.37,41.38,109761.90803822684,15.6666,15.6704,15.6628,15.6666,109761.908
2007-10-25 11:15:00,41.38,41.42,41.38,41.41,86970.99275506905,15.6666,15.6818,15.6666,15.678,86970.9928
2007-10-25 11:20:00,41.42,41.49,41.41,41.48,93206.24316272544,15.6818,15.7083,15.678,15.7045,93206.2432
2007-10-25 11:25:00,41.49,41.51,41.47,41.48,47194.39532691633,15.7083,15.7158,15.7007,15.7045,47194.3953
2007-10-25 11:30:00,41.49,41.58,41.44,41.58,186412.48632545085,15.7083,15.7424,15.6893,15.7424,186412.4863
2007-10-25 11:35:00,41.58,41.58,41.52,41.52,67190.19835836608,15.7424,15.7424,15.7196,15.7196,67190.1984
2007-10-25 11:40:00,41.52,41.54,41.5,41.51,79015.67326943851,15.7196,15.7272,15.7121,15.7158,79015.6733
2007-10-25 11:45:00,41.51,41.53,41.51,41.53,44291.77875783492,15.7158,15.7234,15.7158,15.7234,44291.7788
2007-10-25 11:50:00,41.52,41.57,41.5,41.57,55257.21912992026,15.7196,15.7386,15.7121,15.7386,55257.2191
2007-10-25 11:55:00,41.56,41.59,41.51,41.57,121479.87863192588,15.7348,15.7461,15.7158,15.7386,121479.8786
2007-10-25 12:00:00,41.57,41.59,41.51,41.53,81810.78552114654,15.7386,15.7461,15.7158,15.7234,81810.7855
2007-10-25 12:05:00,41.52,41.53,41.51,41.52,45796.83920106232,15.7196,15.7234,15.7158,15.7196,45796.8392
2007-10-25 12:10:00,41.51,41.54,41.51,41.53,158783.8767604907,15.7158,15.7272,15.7158,15.7234,158783.8768
2007-10-25 12:15:00,41.54,41.63,41.54,41.63,52354.602560838845,15.7272,15.7613,15.7272,15.7613,52354.6026
2007-10-25 12:20:00,41.63,41.77,41.55,41.75,239197.10615578323,15.7613,15.8143,15.731,15.8067,239197.1062
2007-10-25 12:25:00,41.75,41.76,41.7,41.73,97291.40722291407,15.8067,15.8105,15.7878,15.7991,97291.4072
2007-10-25 12:30:00,41.73,41.74,41.67,41.68,56439.76662102751,15.7991,15.8029,15.7764,15.7802,56439.7666
2007-10-25 12:35:00,41.68,41.69,41.62,41.65,107396.81305601234,15.7802,15.784,15.7575,15.7689,107396.8131
2007-10-25 12:40:00,41.66,41.68,41.65,41.67,57084.79252526782,15.7726,15.7802,15.7689,15.7764,57084.7925
2007-10-25 12:45:00,41.67,41.72,41.66,41.66,100946.5540136092,15.7764,15.7954,15.7726,15.7726,100946.554
2007-10-25 12:50:00,41.67,41.7,41.66,41.67,110729.4468945873,15.7764,15.7878,15.7726,15.7764,110729.4469
2007-10-25 12:55:00,41.67,41.69,41.65,41.67,187487.5294991847,15.7764,15.784,15.7689,15.7764,187487.5295
2007-10-25 13:00:00,41.66,41.71,41.58,41.62,146313.37594517798,15.7726,15.7916,15.7424,15.7575,146313.3759
2007-10-25 13:05:00,41.62,41.64,41.57,41.63,162224.01491643905,15.7575,15.7651,15.7386,15.7613,162224.0149
2007-10-25 13:10:00,41.63,41.64,41.57,41.58,102129.10150471644,15.7613,15.7651,15.7386,15.7424,102129.1015
2007-10-25 13:15:00,41.59,41.64,41.58,41.6,96216.36404918022,15.7461,15.7651,15.7424,15.7499,96216.364
2007-10-25 13:20:00,41.6,41.67,41.49,41.54,286068.98853057943,15.7499,15.7764,15.7083,15.7272,286068.9885
2007-10-25 13:25:00,41.55,41.57,41.52,41.54,63212.5386155508,15.731,15.7386,15.7196,15.7272,63212.5386
2007-10-25 13:30:00,41.55,41.62,41.53,41.55,106859.2914691454,15.731,15.7575,15.7234,15.731,106859.2915
2007-10-25 13:35:00,41.55,41.61,41.51,41.54,216728.7038247456,15.731,15.7537,15.7158,15.7272,216728.7038
2007-10-25 13:40:00,41.54,41.54,41.49,41.5,106751.78715177202,15.7272,15.7272,15.7083,15.7121,106751.7872
2007-10-25 13:45:00,41.5,41.54,41.48,41.53,116642.18435012353,15.7121,15.7272,15.7045,15.7234,116642.1844
2007-10-25 13:50:00,41.52,41.56,41.49,41.5,160933.96310795844,15.7196,15.7348,15.7083,15.7121,160933.9631
2007-10-25 13:55:00,41.5,41.59,41.49,41.54,156526.28609564962,15.7121,15.7461,15.7083,15.7272,156526.2861
2007-10-25 14:00:00,41.56,41.56,41.48,41.51,168351.76100672205,15.7348,15.7348,15.7045,15.7158,168351.761
2007-10-25 14:05:00,41.51,41.55,41.51,41.52,74823.00489187647,15.7158,15.731,15.7158,15.7196,74823.0049
2007-10-25 14:10:00,41.52,41.65,41.51,41.64,85895.9495813352,15.7196,15.7689,15.7158,15.7651,85895.9496
2007-10-25 14:15:00,41.64,41.65,41.57,41.64,100839.04969623582,15.7651,15.7689,15.7386,15.7651,100839.0497
2007-10-25 14:20:00,41.63,41.71,41.61,41.71,123092.44339252663,15.7613,15.7916,15.7537,15.7916,123092.4434
2007-10-25 14:25:00,41.71,41.77,41.64,41.65,147065.90616679168,15.7916,15.8143,15.7651,15.7689,147065.9062
2007-10-25 14:30:00,41.64,41.67,41.57,41.61,163621.57104229307,15.7651,15.7764,15.7386,15.7537,163621.571
2007-10-25 14:35:00,41.61,41.64,41.57,41.63,108149.34327762605,15.7537,15.7651,15.7386,15.7613,108149.3433
2007-10-25 14:40:00,41.63,41.68,41.55,41.55,197700.4396496564,15.7613,15.7802,15.731,15.731,197700.4396
2007-10-25 14:45:00,41.55,41.57,41.51,41.52,129005.18084806288,15.731,15.7386,15.7158,15.7196,129005.1808
2007-10-25 14:50:00,41.52,41.65,41.51,41.63,166309.1789766277,15.7196,15.7689,15.7158,15.7613,166309.179
2007-10-25 14:55:00,41.63,41.84,41.59,41.82,282736.35469200445,15.7613,15.8408,15.7461,15.8332,282736.3547
2007-10-25 15:00:00,41.83,41.83,41.73,41.73,198990.49145813697,15.837,15.837,15.7991,15.7991,198990.4915
2007-10-25 15:05:00,41.74,41.79,41.71,41.75,151473.58317910047,15.8029,15.8219,15.7916,15.8067,151473.5832
2007-10-25 15:10:00,41.75,41.81,41.68,41.76,248657.4860846412,15.8067,15.8294,15.7802,15.8105,248657.4861
2007-10-25 15:15:00,41.76,41.82,41.75,41.82,110084.42099034696,15.8105,15.8332,15.8067,15.8332,110084.421
2007-10-25 15:20:00,41.82,41.82,41.71,41.75,182112.31363051545,15.8332,15.8332,15.7916,15.8067,182112.3136
2007-10-25 15:25:00,41.76,41.78,41.7,41.71,140078.12553752158,15.8105,15.8181,15.7878,15.7916,140078.1255
2007-10-25 15:30:00,41.71,41.75,41.64,41.66,171039.3689410567,15.7916,15.8067,15.7651,15.7726,171039.3689
2007-10-25 15:35:00,41.65,41.74,41.64,41.74,169856.82144994944,15.7689,15.8029,15.7651,15.8029,169856.8214
2007-10-25 15:40:00,41.75,41.84,41.73,41.8,247259.9299587872,15.8067,15.8408,15.7991,15.8256,247259.93
2007-10-25 15:45:00,41.81,41.82,41.75,41.75,185767.46042121053,15.8294,15.8332,15.8067,15.8067,185767.4604
2007-10-25 15:50:00,41.76,41.85,41.73,41.84,261020.48258258053,15.8105,15.8446,15.7991,15.8408,261020.4826
2007-10-25 15:55:00,41.84,41.91,41.79,41.8,857239.4267353778,15.8408,15.8673,15.8219,15.8256,857239.4267
2007-10-26 09:30:00,42.19,42.19,41.86,42.02,412494.065761681,15.9733,15.9733,15.8484,15.9089,412494.0658
2007-10-26 09:35:00,42.0,42.04,41.87,41.9,117717.22752385736,15.9014,15.9165,15.8521,15.8635,117717.2275
2007-10-26 09:40:00,41.9,42.04,41.86,41.95,107611.82169075913,15.8635,15.9165,15.8484,15.8824,107611.8217
2007-10-26 09:45:00,41.95,41.99,41.86,41.99,109224.3864513599,15.8824,15.8976,15.8484,15.8976,109224.3865
2007-10-26 09:50:00,41.98,42.13,41.97,42.09,144055.78528033686,15.8938,15.9506,15.89,15.9354,144055.7853
2007-10-26 09:55:00,42.09,42.25,42.08,42.22,193292.7626373476,15.9354,15.996,15.9317,15.9847,193292.7626
2007-10-26 10:00:00,42.22,42.3,42.09,42.29,190820.16333775967,15.9847,16.0149,15.9354,16.0112,190820.1633
2007-10-26 10:05:00,42.3,42.31,42.26,42.29,79983.21212579898,16.0149,16.0187,15.9998,16.0112,79983.2121
2007-10-26 10:10:00,42.29,42.3,42.25,42.26,114277.08936790902,16.0112,16.0149,15.996,15.9998,114277.0894
2007-10-26 10:15:00,42.26,42.28,42.14,42.18,172974.44665377762,15.9998,16.0074,15.9544,15.9695,172974.4467
2007-10-26 10:20:00,42.18,42.18,42.05,42.18,285853.97989583266,15.9695,15.9695,15.9203,15.9695,285853.9799
2007-10-26 10:25:00,42.17,42.25,42.09,42.14,103634.16194794384,15.9657,15.996,15.9354,15.9544,103634.1619
2007-10-26 10:30:00,42.13,42.16,42.09,42.14,66760.18108887253,15.9506,15.9619,15.9354,15.9544,66760.1811
2007-10-26 10:35:00,42.15,42.21,42.15,42.17,65577.63359776529,15.9582,15.9809,15.9582,15.9657,65577.6336
2007-10-26 10:40:00,42.18,42.34,42.16,42.3,122662.42612303312,15.9695,16.0301,15.9619,16.0149,122662.4261
2007-10-26 10:45:00,42.31,42.32,42.26,42.32,138680.5694116676,16.0187,16.0225,15.9998,16.0225,138680.5694
2007-10-26 10:50:00,42.32,42.34,42.29,42.29,162761.53650330598,16.0225,16.0301,16.0112,16.0112,162761.5365
2007-10-26 10:55:00,42.29,42.37,42.24,42.25,188670.076990292,16.0112,16.0414,15.9922,15.996,188670.077
2007-10-26 11:00:00,42.25,42.29,42.17,42.24,164911.6228507737,15.996,16.0112,15.9657,15.9922,164911.6229
2007-10-26 11:05:00,42.24,42.46,42.19,42.42,227049.11829259063,15.9922,16.0755,15.9733,16.0604,227049.1183
2007-10-26 11:10:00,42.42,42.46,42.4,42.45,90841.14818051094,16.0604,16.0755,16.0528,16.0717,90841.1482
2007-10-26 11:15:00,42.45,42.46,42.37,42.38,162869.04082067937,16.0717,16.0755,16.0414,16.0452,162869.0408
2007-10-26 11:20:00,42.37,42.43,42.36,42.37,248549.9817672678,16.0414,16.0642,16.0377,16.0414,248549.9818
2007-10-26 11:25:00,42.38,42.41,42.35,42.35,73210.44013127568,16.0452,16.0566,16.0339,16.0339,73210.4401
2007-10-26 11:30:00,42.36,42.4,42.34,42.34,49344.48167438405,16.0377,16.0528,16.0301,16.0301,49344.4817
2007-10-26 11:35:00,42.34,42.38,42.32,42.32,88153.5402461763,16.0301,16.0452,16.0225,16.0225,88153.5402
2007-10-26 11:40:00,42.32,42.37,42.31,42.32,98688.9633487681,16.0225,16.0414,16.0187,16.0225,98688.9633
2007-10-26 11:45:00,42.31,42.38,42.31,42.32,203505.6727878192,16.0187,16.0452,16.0187,16.0225,203505.6728
2007-10-26 11:50:00,42.32,42.37,42.31,42.36,64072.573154537895,16.0225,16.0414,16.0187,16.0377,64072.5732
2007-10-26 11:55:00,42.35,42.37,42.28,42.31,147925.94070577875,16.0339,16.0414,16.0074,16.0187,147925.9407
2007-10-26 12:00:00,42.31,42.33,42.18,42.23,126532.581548475,16.0187,16.0263,15.9695,15.9884,126532.5815
2007-10-26 12:05:00,42.22,42.26,42.2,42.22,81380.76825165299,15.9847,15.9998,15.9771,15.9847,81380.7683
2007-10-26 12:10:00,42.21,42.21,42.18,42.19,97076.39858816731,15.9809,15.9809,15.9695,15.9733,97076.3986
2007-10-26 12:15:00,42.19,42.2,42.18,42.19,157063.80768251655,15.9733,15.9771,15.9695,15.9733,157063.8077
2007-10-26 12:20:00,42.2,42.2,42.19,42.2,56977.28820789443,15.9771,15.9771,15.9733,15.9771,56977.2882
2007-10-26 12:25:00,42.2,42.28,42.19,42.23,132445.31900401122,15.9771,16.0074,15.9733,15.9884,132445.319
2007-10-26 12:30:00,42.24,42.26,42.2,42.21,80198.22076054575,15.9922,15.9998,15.9771,15.9809,80198.2208
2007-10-26 12:35:00,42.21,42.21,42.19,42.21,57944.8270642549,15.9809,15.9809,15.9733,15.9809,57944.8271
2007-10-26 12:40:00,42.21,42.25,42.18,42.18,126210.06859635485,15.9809,15.996,15.9695,15.9695,126210.0686
2007-10-26 12:45:00,42.18,42.21,42.18,42.2,54397.184590933175,15.9695,15.9809,15.9695,15.9771,54397.1846
2007-10-26 12:50:00,42.2,42.37,42.18,42.2,165879.16170713416,15.9771,16.0414,15.9695,15.9771,165879.1617
2007-10-26 12:55:00,42.19,42.2,42.19,42.19,27736.11388233352,15.9733,15.9771,15.9733,15.9733,27736.1139
2007-10-26 13:00:00,42.19,42.2,42.18,42.19,107289.30873863897,15.9733,15.9771,15.9695,15.9733,107289.3087
2007-10-26 13:05:00,42.19,42.24,42.18,42.23,126855.09450059517,15.9733,15.9922,15.9695,15.9884,126855.0945
2007-10-26 13:10:00,42.23,42.27,42.23,42.27,48054.42986590342,15.9884,16.0036,15.9884,16.0036,48054.4299
2007-10-26 13:15:00,42.26,42.33,42.26,42.32,127822.63335695564,15.9998,16.0263,15.9998,16.0225,127822.6334
2007-10-26 13:20:00,42.31,42.38,42.31,42.31,118469.75774547108,16.0187,16.0452,16.0187,16.0187,118469.7577
2007-10-26 13:25:00,42.31,42.33,42.31,42.32,54289.68027355979,16.0187,16.0263,16.0187,16.0225,54289.6803
2007-10-26 13:30:00,42.31,42.34,42.31,42.32,72565.41422703536,16.0187,16.0301,16.0187,16.0225,72565.4142
2007-10-26 13:35:00,42.32,42.33,42.29,42.31,118899.77501496462,16.0225,16.0263,16.0112,16.0187,118899.775
2007-10-26 13:40:00,42.32,42.32,42.3,42.31,28488.644103947216,16.0225,16.0225,16.0149,16.0187,28488.6441
2007-10-26 13:45:00,42.31,42.32,42.3,42.32,58052.33138162829,16.0187,16.0225,16.0149,16.0225,58052.3314
2007-10-26 13:50:00,42.32,42.33,42.31,42.31,82240.80279064008,16.0225,16.0263,16.0187,16.0187,82240.8028
2007-10-26 13:55:00,42.32,42.44,42.32,42.41,256827.81420501848,16.0225,16.068,16.0225,16.0566,256827.8142
2007-10-26 14:00:00,42.41,42.42,42.39,42.39,127285.1117700887,16.0566,16.0604,16.049,16.049,127285.1118
2007-10-26 14:05:00,42.4,42.43,42.36,42.38,108256.84759499942,16.0528,16.0642,16.0377,16.0452,108256.8476
2007-10-26 14:10:00,42.38,42.43,42.28,42.42,137605.52623793372,16.0452,16.0642,16.0074,16.0604,137605.5262
2007-10-26 14:15:00,42.43,42.59,42.42,42.51,384435.43892722734,16.0642,16.1247,16.0604,16.0945,384435.4389
2007-10-26 14:20:00,42.52,42.52,42.45,42.46,161578.98901219876,16.0982,16.0982,16.0717,16.0755,161578.989
2007-10-26 14:25:00,42.46,42.48,42.41,42.43,154376.1997481819,16.0755,16.0831,16.0566,16.0642,154376.1997
2007-10-26 14:30:00,42.43,42.49,42.41,42.44,136960.5003336934,16.0642,16.0869,16.0566,16.068,136960.5003
2007-10-26 14:35:00,42.43,42.44,42.41,42.42,106859.2914691454,16.0642,16.068,16.0566,16.0604,106859.2915
2007-10-26 14:40:00,42.42,42.46,42.39,42.39,163191.55377279953,16.0604,16.0755,16.049,16.049,163191.5538
2007-10-26 14:45:00,42.39,42.48,42.39,42.41,139003.08236378775,16.049,16.0831,16.049,16.0566,139003.0824
2007-10-26 14:50:00,42.41,42.49,42.4,42.48,99118.98061826164,16.0566,16.0869,16.0528,16.0831,99118.9806
2007-10-26 14:55:00,42.48,42.49,42.37,42.49,115244.6282242695,16.0831,16.0869,16.0414,16.0869,115244.6282
2007-10-26 15:00:00,42.49,42.57,42.48,42.53,198775.4828233902,16.0869,16.1172,16.0831,16.102,198775.4828
2007-10-26 15:05:00,42.53,42.54,42.37,42.37,114707.10663740255,16.102,16.1058,16.0414,16.0414,114707.1066
2007-10-26 15:10:00,42.37,42.57,42.37,42.43,291874.22166874225,16.0414,16.1172,16.0414,16.0642,291874.2217
2007-10-26 15:15:00,42.44,42.51,42.44,42.5,131692.78878239752,16.068,16.0945,16.068,16.0907,131692.7888
2007-10-26 15:20:00,42.5,42.56,42.49,42.51,225651.56216673664,16.0907,16.1134,16.0869,16.0945,225651.5622
2007-10-26 15:25:00,42.52,42.57,42.41,42.43,199420.5087276305,16.0982,16.1172,16.0566,16.0642,199420.5087
2007-10-26 15:30:00,42.43,42.56,42.43,42.55,324770.54278499825,16.0642,16.1134,16.0642,16.1096,324770.5428
2007-10-26 15:35:00,42.55,42.57,42.48,42.48,403141.1901501965,16.1096,16.1172,16.0831,16.0831,403141.1902
2007-10-26 15:40:00,42.48,42.58,42.48,42.5,388735.6116221628,16.0831,16.121,16.0831,16.0907,388735.6116
2007-10-26 15:45:00,42.49,42.51,42.41,42.41,352184.14371521166,16.0869,16.0945,16.0566,16.0566,352184.1437
2007-10-26 15:50:00,42.41,42.44,42.35,42.35,433564.9119668646,16.0566,16.068,16.0339,16.0339,433564.912
2007-10-26 15:55:00,42.36,42.37,42.22,42.34,896478.5025766635,16.0377,16.0414,15.9847,16.0301,896478.5026
2007-10-29 09:30:00,42.6,42.69,42.45,42.58,506237.83051127335,16.1285,16.1626,16.0717,16.121,506237.8305
2007-10-29 09:35:00,42.58,42.79,42.54,42.79,357666.8639012543,16.121,16.2005,16.1058,16.2005,357666.8639
2007-10-29 09:40:00,42.78,42.88,42.73,42.81,506667.8477807669,16.1967,16.2345,16.1777,16.208,506667.8478
2007-10-29 09:45:00,42.8,42.87,42.74,42.79,171361.88189317685,16.2042,16.2308,16.1815,16.2005,171361.8819
2007-10-29 09:50:00,42.78,42.83,42.75,42.77,127715.12903958224,16.1967,16.2156,16.1853,16.1929,127715.129
2007-10-29 09:55:00,42.77,42.78,42.62,42.7,210385.94909971583,16.1929,16.1967,16.1361,16.1664,210385.9491
2007-10-29 10:00:00,42.7,42.7,42.62,42.63,116319.67139800335,16.1664,16.1664,16.1361,16.1399,116319.6714
2007-10-29 10:05:00,42.64,42.68,42.55,42.58,157708.83358675687,16.1437,16.1588,16.1096,16.121,157708.8336
2007-10-29 10:10:00,42.58,42.7,42.58,42.66,92991.23452797864,16.121,16.1664,16.121,16.1512,92991.2345
2007-10-29 10:15:00,42.66,42.66,42.52,42.53,118792.27069759124,16.1512,16.1512,16.0982,16.102,118792.2707
2007-10-29 10:20:00,42.54,42.61,42.52,42.54,150613.5486401134,16.1058,16.1323,16.0982,16.1058,150613.5486
2007-10-29 10:25:00,42.54,42.57,42.51,42.54,172436.9250669107,16.1058,16.1172,16.0945,16.1058,172436.9251
2007-10-29 10:30:00,42.54,42.64,42.54,42.59,167814.23941985512,16.1058,16.1437,16.1058,16.1247,167814.2394
2007-10-29 10:35:00,42.6,42.65,42.56,42.61,116427.17571537674,16.1285,16.1475,16.1134,16.1323,116427.1757
2007-10-29 10:40:00,42.61,42.64,42.51,42.55,163836.57967703984,16.1323,16.1437,16.0945,16.1096,163836.5797
2007-10-29 10:45:00,42.56,42.63,42.55,42.58,113847.07209841548,16.1134,16.1399,16.1096,16.121,113847.0721
2007-10-29 10:50:00,42.58,42.6,42.58,42.59,88046.03592880291,16.121,16.1285,16.121,16.1247,88046.0359
2007-10-29 10:55:00,42.59,42.65,42.59,42.6,86863.48843769566,16.1247,16.1475,16.1247,16.1285,86863.4884
2007-10-29 11:00:00,42.6,42.65,42.58,42.58,228876.6916879382,16.1285,16.1475,16.121,16.121,228876.6917
2007-10-29 11:05:00,42.59,42.64,42.57,42.58,252420.1371927097,16.1247,16.1437,16.1172,16.121,252420.1372
2007-10-29 11:10:00,42.57,42.65,42.56,42.63,256827.81420501848,16.1172,16.1475,16.1134,16.1399,256827.8142
2007-10-29 11:15:00,42.63,42.64,42.53,42.53,282951.3633267512,16.1399,16.1437,16.102,16.102,282951.3633
2007-10-29 11:20:00,42.53,42.59,42.53,42.56,112664.52460730824,16.102,16.1247,16.102,16.1134,112664.5246
2007-10-29 11:25:00,42.56,42.62,42.54,42.58,142658.22915448286,16.1134,16.1361,16.1058,16.121,142658.2292
2007-10-29 11:30:00,42.58,42.72,42.58,42.7,155773.7558740359,16.121,16.174,16.121,16.1664,155773.7559
2007-10-29 11:35:00,42.7,42.71,42.61,42.62,139755.61258540145,16.1664,16.1702,16.1323,16.1361,139755.6126
2007-10-29 11:40:00,42.62,42.64,42.6,42.63,50419.52484811791,16.1361,16.1437,16.1285,16.1399,50419.5248
2007-10-29 11:45:00,42.62,42.63,42.58,42.59,120189.82682344524,16.1361,16.1399,16.121,16.1247,120189.8268
2007-10-29 11:50:00,42.58,42.61,42.58,42.61,40421.62333239304,16.121,16.1323,16.121,16.1323,40421.6233
2007-10-29 11:55:00,42.6,42.61,42.59,42.6,45151.813296822,16.1285,16.1323,16.1247,16.1285,45151.8133
2007-10-29 12:00:00,42.6,42.64,42.59,42.6,88691.06183304322,16.1285,16.1437,16.1247,16.1285,88691.0618
2007-10-29 12:05:00,42.61,42.63,42.6,42.62,48914.4644048905,16.1323,16.1399,16.1285,16.1361,48914.4644
2007-10-29 12:10:00,42.62,42.68,42.62,42.68,51387.06370447837,16.1361,16.1588,16.1361,16.1588,51387.0637
2007-10-29 12:15:00,42.67,42.68,42.61,42.62,104709.20512167767,16.155,16.1588,16.1323,16.1361,104709.2051
2007-10-29 12:20:00,42.61,42.62,42.59,42.61,120404.835458192,16.1323,16.1361,16.1247,16.1323,120404.8355
2007-10-29 12:25:00,42.6,42.62,42.58,42.58,117287.21025436385,16.1285,16.1361,16.121,16.121,117287.2103
2007-10-29 12:30:00,42.59,42.65,42.58,42.63,66330.163819379,16.1247,16.1475,16.121,16.1399,66330.1638
2007-10-29 12:35:00,42.63,42.64,42.6,42.62,72457.90990966198,16.1399,16.1437,16.1285,16.1361,72457.9099
2007-10-29 12:40:00,42.63,42.66,42.62,42.65,54397.184590933175,16.1399,16.1512,16.1361,16.1475,54397.1846
2007-10-29 12:45:00,42.66,42.69,42.65,42.69,44721.79602732846,16.1512,16.1626,16.1475,16.1626,44721.796
2007-10-29 12:50:00,42.69,42.7,42.68,42.7,75253.02216137001,16.1626,16.1664,16.1588,16.1664,75253.0222
2007-10-29 12:55:00,42.69,42.7,42.63,42.63,78263.14304782481,16.1626,16.1664,16.1399,16.1399,78263.143
2007-10-29 13:00:00,42.63,42.63,42.6,42.61,106751.78715177202,16.1399,16.1399,16.1285,16.1323,106751.7872
2007-10-29 13:05:00,42.6,42.66,42.6,42.64,62997.52998080404,16.1285,16.1512,16.1285,16.1437,62997.53
2007-10-29 13:10:00,42.64,42.64,42.59,42.61,74285.48330500953,16.1437,16.1437,16.1247,16.1323,74285.4833
2007-10-29 13:15:00,42.61,42.63,42.55,42.63,137713.0305553071,16.1323,16.1399,16.1096,16.1399,137713.0306
2007-10-29 13:20:00,42.63,42.64,42.59,42.59,56977.28820789443,16.1399,16.1437,16.1247,16.1247,56977.2882
2007-10-29 13:25:00,42.59,42.59,42.56,42.59,81595.77688639976,16.1247,16.1247,16.1134,16.1247,81595.7769
2007-10-29 13:30:00,42.59,42.62,42.58,42.61,153731.1738439416,16.1247,16.1361,16.121,16.1323,153731.1738
2007-10-29 13:35:00,42.61,42.62,42.6,42.62,50419.52484811791,16.1323,16.1361,16.1285,16.1361,50419.5248
2007-10-29 13:40:00,42.61,42.62,42.6,42.6,63642.55588504435,16.1323,16.1361,16.1285,16.1285,63642.5559
2007-10-29 13:45:00,42.6,42.63,42.6,42.62,43109.23126672768,16.1285,16.1399,16.1285,16.1361,43109.2313
2007-10-29 13:50:00,42.63,42.63,42.61,42.62,84820.90640760133,16.1399,16.1399,16.1323,16.1361,84820.9064
2007-10-29 13:55:00,42.62,42.64,42.61,42.62,69232.7803884604,16.1361,16.1437,16.1323,16.1361,69232.7804
2007-10-29 14:00:00,42.62,42.63,42.61,42.63,98473.95471402133,16.1361,16.1399,16.1323,16.1399,98473.9547
2007-10-29 14:05:00,42.63,42.67,42.62,42.66,186950.0079123178,16.1399,16.155,16.1361,16.1512,186950.0079
2007-10-29 14:10:00,42.66,42.67,42.61,42.64,130080.22402179672,16.1512,16.155,16.1323,16.1437,130080.224
2007-10-29 14:15:00,42.64,42.69,42.62,42.66,81488.27256902638,16.1437,16.1626,16.1361,16.1512,81488.2726
2007-10-29 14:20:00,42.66,42.68,42.59,42.61,146313.37594517798,16.1512,16.1588,16.1247,16.1323,146313.3759
2007-10-29 14:25:00,42.61,42.67,42.6,42.65,178564.6711571937,16.1323,16.155,16.1285,16.1475,178564.6712
2007-10-29 14:30:00,42.65,42.68,42.58,42.65,117932.23615860414,16.1475,16.1588,16.121,16.1475,117932.2362
2007-10-29 14:35:00,42.66,42.69,42.63,42.69,149215.9925142594,16.1512,16.1626,16.1399,16.1626,149215.9925
2007-10-29 14:40:00,42.7,42.74,42.68,42.73,160826.45879058505,16.1664,16.1815,16.1588,16.1777,160826.4588
2007-10-29 14:45:00,42.73,42.75,42.72,42.73,53107.13278245255,16.1777,16.1853,16.174,16.1777,53107.1328
2007-10-29 14:50:00,42.72,42.76,42.71,42.76,63965.06883716451,16.174,16.1891,16.1702,16.1891,63965.0688
2007-10-29 14:55:00,42.76,42.84,42.75,42.81,330898.2888752813,16.1891,16.2194,16.1853,16.208,330898.2889
2007-10-29 15:00:00,42.81,42.84,42.74,42.78,275856.07838010776,16.208,16.2194,16.1815,16.1967,275856.0784
2007-10-29 15:05:00,42.77,42.81,42.76,42.78,119759.8095539517,16.1929,16.208,16.1891,16.1967,119759.8096
2007-10-29 15:10:00,42.79,42.82,42.76,42.78,155236.23428716898,16.2005,16.2118,16.1891,16.1967,155236.2343
2007-10-29 15:15:00,42.78,42.81,42.77,42.8,178027.14957032676,16.1967,16.208,16.1929,16.2042,178027.1496
2007-10-29 15:20:00,42.79,42.81,42.76,42.78,235326.9507303413,16.2005,16.208,16.1891,16.1967,235326.9507
2007-10-29 15:25:00,42.77,42.82,42.77,42.8,212106.01817769004,16.1929,16.2118,16.1929,16.2042,212106.0182
2007-10-29 15:30:00,42.8,42.83,42.77,42.8,365407.1747521381,16.2042,16.2156,16.1929,16.2042,365407.1748
2007-10-29 15:35:00,42.8,42.82,42.78,42.79,295421.86414206395,16.2042,16.2118,16.1967,16.2005,295421.8641
2007-10-29 15:40:00,42.79,42.8,42.76,42.79,294346.82096833014,16.2005,16.2042,16.1891,16.2005,294346.821
2007-10-29 15:45:00,42.79,42.79,42.72,42.73,217158.72109423915,16.2005,16.2005,16.174,16.1777,217158.7211
2007-10-29 15:50:00,42.72,42.76,42.71,42.72,357129.3423143874,16.174,16.1891,16.1702,16.174,357129.3423
2007-10-29 15:55:00,42.72,42.8,42.72,42.79,473126.5007602706,16.174,16.2042,16.174,16.2005,473126.5008
2007-10-30 09:30:00,42.73,42.79,42.42,42.62,419481.8463909511,16.1777,16.2005,16.0604,16.1361,419481.8464
2007-10-30 09:35:00,42.62,42.63,42.32,42.37,241884.71409011784,16.1361,16.1399,16.0225,16.0414,241884.7141
2007-10-30 09:40:00,42.37,42.39,42.25,42.25,163514.06672491968,16.0414,16.049,15.996,15.996,163514.0667
2007-10-30 09:45:00,42.26,42.27,42.15,42.17,165664.1530723874,15.9998,16.0036,15.9582,15.9657,165664.1531
2007-10-30 09:50:00,42.17,42.27,42.16,42.26,189745.1201640258,15.9657,16.0036,15.9619,15.9998,189745.1202
2007-10-30 09:55:00,42.27,42.37,42.26,42.37,96431.372683927,16.0036,16.0414,15.9998,16.0414,96431.3727
2007-10-30 10:00:00,42.37,42.38,42.25,42.25,156848.79904776975,16.0414,16.0452,15.996,15.996,156848.799
2007-10-30 10:05:00,42.25,42.27,42.17,42.17,150506.04432274002,15.996,16.0036,15.9657,15.9657,150506.0443
2007-10-30 10:10:00,42.17,42.31,42.17,42.3,129327.69380018304,15.9657,16.0187,15.9657,16.0149,129327.6938
2007-10-30 10:15:00,42.3,42.31,42.12,42.18,322297.9434854104,16.0149,16.0187,15.9468,15.9695,322297.9435
2007-10-30 10:20:00,42.18,42.21,42.11,42.13,170931.8646236833,15.9695,15.9809,15.943,15.9506,170931.8646
2007-10-30 10:25:00,42.12,42.14,42.01,42.01,247152.42564141372,15.9468,15.9544,15.9052,15.9052,247152.4256
2007-10-30 10:30:00,42.01,42.02,41.96,42.01,254032.7019533105,15.9052,15.9089,15.8862,15.9052,254032.702
2007-10-30 10:35:00,42.01,42.08,41.95,42.07,304022.2095319348,15.9052,15.9317,15.8824,15.9279,304022.2095
2007-10-30 10:40:00,42.08,42.11,42.01,42.06,124489.99951838067,15.9317,15.943,15.9052,15.9241,124489.9995
2007-10-30 10:45:00,42.06,42.09,41.97,41.97,119652.30523657832,15.9241,15.9354,15.89,15.89,119652.3052
2007-10-30 10:50:00,41.98,42.04,41.96,42.01,81488.27256902638,15.8938,15.9165,15.8862,15.9052,81488.2726
2007-10-30 10:55:00,42.01,42.04,42.01,42.02,63642.55588504435,15.9052,15.9165,15.9052,15.9089,63642.5559
2007-10-30 11:00:00,42.03,42.04,41.99,42.03,108794.36918186636,15.9127,15.9165,15.8976,15.9127,108794.3692
2007-10-30 11:05:00,42.04,42.04,41.99,42.02,64717.59905877821,15.9165,15.9165,15.8976,15.9089,64717.5991
2007-10-30 11:10:00,42.03,42.14,42.01,42.14,100731.54537886244,15.9127,15.9544,15.9052,15.9544,100731.5454
2007-10-30 11:15:00,42.14,42.24,42.13,42.23,120082.32250607184,15.9544,15.9922,15.9506,15.9884,120082.3225
2007-10-30 11:20:00,42.23,42.25,42.16,42.17,132230.31036926445,15.9884,15.996,15.9619,15.9657,132230.3104
2007-10-30 11:25:00,42.16,42.2,42.11,42.14,161471.48469482537,15.9619,15.9771,15.943,15.9544,161471.4847
2007-10-30 11:30:00,42.15,42.18,42.09,42.17,68372.74584947331,15.9582,15.9695,15.9354,15.9657,68372.7458
2007-10-30 11:35:00,42.17,42.19,42.15,42.18,76220.56101773048,15.9657,15.9733,15.9582,15.9695,76220.561
2007-10-30 11:40:00,42.19,42.24,42.18,42.23,131800.2930997709,15.9733,15.9922,15.9695,15.9884,131800.2931
2007-10-30 11:45:00,42.22,42.22,42.18,42.2,113417.05482892194,15.9847,15.9847,15.9695,15.9771,113417.0548
2007-10-30 11:50:00,42.19,42.29,42.18,42.29,125027.5211052476,15.9733,16.0112,15.9695,16.0112,125027.5211
2007-10-30 11:55:00,42.28,42.29,42.22,42.22,162439.02355118582,16.0074,16.0112,15.9847,15.9847,162439.0236
2007-10-30 12:00:00,42.22,42.23,42.19,42.23,232854.35143075348,15.9847,15.9884,15.9733,15.9884,232854.3514
2007-10-30 12:05:00,42.23,42.26,42.22,42.26,96001.35541443343,15.9884,15.9998,15.9847,15.9998,96001.3554
2007-10-30 12:10:00,42.26,42.31,42.25,42.28,140078.12553752158,15.9998,16.0187,15.996,16.0074,140078.1255
2007-10-30 12:15:00,42.28,42.31,42.27,42.3,109976.9166729736,16.0074,16.0187,16.0036,16.0149,109976.9167
2007-10-30 12:20:00,42.3,42.33,42.29,42.31,118469.75774547108,16.0149,16.0263,16.0112,16.0187,118469.7577
2007-10-30 12:25:00,42.31,42.34,42.25,42.31,132660.327638758,16.0187,16.0301,15.996,16.0187,132660.3276
2007-10-30 12:30:00,42.31,42.34,42.3,42.32,124812.51247050082,16.0187,16.0301,16.0149,16.0225,124812.5125
2007-10-30 12:35:00,42.32,42.32,42.2,42.2,176092.07185760583,16.0225,16.0225,15.9771,15.9771,176092.0719
2007-10-30 12:40:00,42.2,42.2,42.15,42.17,88906.07046778999,15.9771,15.9771,15.9582,15.9657,88906.0705
2007-10-30 12:45:00,42.18,42.2,42.17,42.18,70845.34514906119,15.9695,15.9771,15.9657,15.9695,70845.3451
2007-10-30 12:50:00,42.18,42.26,42.18,42.23,82670.82006013363,15.9695,15.9998,15.9695,15.9884,82670.8201
2007-10-30 12:55:00,42.23,42.23,42.13,42.14,89228.58341991015,15.9884,15.9884,15.9506,15.9544,89228.5834
2007-10-30 13:00:00,42.13,42.17,42.13,42.16,55579.73208204042,15.9506,15.9657,15.9506,15.9619,55579.7321
2007-10-30 13:05:00,42.16,42.18,42.12,42.18,81488.27256902638,15.9619,15.9695,15.9468,15.9695,81488.2726
2007-10-30 13:10:00,42.17,42.18,42.13,42.13,79768.2034910522,15.9657,15.9695,15.9506,15.9506,79768.2035
2007-10-30 13:15:00,42.13,42.18,42.12,42.18,93958.77338433912,15.9506,15.9695,15.9468,15.9695,93958.7734
2007-10-30 13:20:00,42.18,42.18,42.16,42.16,49344.48167438405,15.9695,15.9695,15.9619,15.9619,49344.4817
2007-10-30 13:25:00,42.16,42.18,42.12,42.18,64717.59905877821,15.9619,15.9695,15.9468,15.9695,64717.5991
2007-10-30 13:30:00,42.18,42.18,42.17,42.18,34616.3901942302,15.9695,15.9695,15.9657,15.9695,34616.3902
2007-10-30 13:35:00,42.18,42.18,42.14,42.18,72887.92717915552,15.9695,15.9695,15.9544,15.9695,72887.9272
2007-10-30 13:40:00,42.18,42.24,42.18,42.23,99011.47630088826,15.9695,15.9922,15.9695,15.9884,99011.4763
2007-10-30 13:45:00,42.24,42.31,42.23,42.31,71812.88400542167,15.9922,16.0187,15.9884,16.0187,71812.884
2007-10-30 13:50:00,42.31,42.32,42.3,42.3,96431.372683927,16.0187,16.0225,16.0149,16.0149,96431.3727
2007-10-30 13:55:00,42.31,42.31,42.16,42.2,164159.09262916,16.0187,16.0187,15.9619,15.9771,164159.0926
2007-10-30 14:00:00,42.19,42.25,42.19,42.22,84820.90640760133,15.9733,15.996,15.9733,15.9847,84820.9064
2007-10-30 14:05:00,42.22,42.24,42.21,42.24,48269.43850065019,15.9847,15.9922,15.9809,15.9922,48269.4385
2007-10-30 14:10:00,42.24,42.26,42.21,42.25,93743.76474959234,15.9922,15.9998,15.9809,15.996,93743.7647
2007-10-30 14:15:00,42.25,42.3,42.24,42.24,81058.25529953283,15.996,16.0149,15.9922,15.9922,81058.2553
2007-10-30 14:20:00,42.25,42.26,42.19,42.19,47086.89100954295,15.996,15.9998,15.9733,15.9733,47086.891
2007-10-30 14:25:00,42.18,42.2,42.16,42.18,63857.56451979112,15.9695,15.9771,15.9619,15.9695,63857.5645
2007-10-30 14:30:00,42.18,42.18,42.14,42.15,67405.20699311285,15.9695,15.9695,15.9544,15.9582,67405.207
2007-10-30 14:35:00,42.15,42.19,42.15,42.19,72995.43149652891,15.9582,15.9733,15.9582,15.9733,72995.4315
2007-10-30 14:40:00,42.19,42.2,42.18,42.18,45259.31761419539,15.9733,15.9771,15.9695,15.9695,45259.3176
2007-10-30 14:45:00,42.18,42.23,42.18,42.22,97076.39858816731,15.9695,15.9884,15.9695,15.9847,97076.3986
2007-10-30 14:50:00,42.23,42.27,42.22,42.26,123952.47793151374,15.9884,16.0036,15.9847,15.9998,123952.4779
2007-10-30 14:55:00,42.26,42.3,42.26,42.28,135455.43989046602,15.9998,16.0149,15.9998,16.0074,135455.4399
2007-10-30 15:00:00,42.28,42.3,42.27,42.28,95678.84246231327,16.0074,16.0149,16.0036,16.0074,95678.8425
2007-10-30 15:05:00,42.28,42.29,42.2,42.26,141153.16871125545,16.0074,16.0112,15.9771,15.9998,141153.1687
2007-10-30 15:10:00,42.25,42.3,42.25,42.27,102989.13604370352,15.996,16.0149,15.996,16.0036,102989.136
2007-10-30 15:15:00,42.28,42.28,42.23,42.26,118254.7491107243,16.0074,16.0074,15.9884,15.9998,118254.7491
2007-10-30 15:20:00,42.25,42.26,42.16,42.18,118684.76638021784,15.996,15.9998,15.9619,15.9695,118684.7664
2007-10-30 15:25:00,42.18,42.23,42.16,42.17,187917.54676867824,15.9695,15.9884,15.9619,15.9657,187917.5468
2007-10-30 15:30:00,42.17,42.19,42.17,42.19,112449.51597256146,15.9657,15.9733,15.9657,15.9733,112449.516
2007-10-30 15:35:00,42.19,42.2,42.18,42.19,181789.8006783953,15.9733,15.9771,15.9695,15.9733,181789.8007
2007-10-30 15:40:00,42.18,42.2,42.07,42.15,328963.2111625603,15.9695,15.9771,15.9279,15.9582,328963.2112
2007-10-30 15:45:00,42.15,42.18,42.14,42.18,242207.227042238,15.9582,15.9695,15.9544,15.9695,242207.227
2007-10-30 15:50:00,42.18,42.28,42.17,42.23,379275.2316933048,15.9695,16.0074,15.9657,15.9884,379275.2317
2007-10-30 15:55:00,42.23,42.24,42.16,42.19,474309.0482513778,15.9884,15.9922,15.9619,15.9733,474309.0483
2007-10-31 09:30:00,42.69,42.74,42.49,42.53,402388.6599285828,16.1626,16.1815,16.0869,16.102,402388.6599
2007-10-31 09:35:00,42.53,42.68,42.43,42.66,262740.5516605547,16.102,16.1588,16.0642,16.1512,262740.5517
2007-10-31 09:40:00,42.67,42.68,42.52,42.6,152978.6436223279,16.155,16.1588,16.0982,16.1285,152978.6436
2007-10-31 09:45:00,42.6,42.67,42.56,42.61,116642.18435012353,16.1285,16.155,16.1134,16.1323,116642.1844
2007-10-31 09:50:00,42.6,42.6,42.53,42.58,116212.16708062997,16.1285,16.1285,16.102,16.121,116212.1671
2007-10-31 09:55:00,42.58,42.64,42.58,42.64,86110.95821608197,16.121,16.1437,16.121,16.1437,86110.9582
2007-10-31 10:00:00,42.64,42.67,42.63,42.65,78585.65599994497,16.1437,16.155,16.1399,16.1475,78585.656
2007-10-31 10:05:00,42.65,42.67,42.61,42.65,77403.10850883771,16.1475,16.155,16.1323,16.1475,77403.1085
2007-10-31 10:10:00,42.65,42.66,42.63,42.64,95248.82519281976,16.1475,16.1512,16.1399,16.1437,95248.8252
2007-10-31 10:15:00,42.65,42.66,42.64,42.66,90518.63522839078,16.1475,16.1512,16.1437,16.1512,90518.6352
2007-10-31 10:20:00,42.66,42.68,42.59,42.62,235434.4550477148,16.1512,16.1588,16.1247,16.1361,235434.455
2007-10-31 10:25:00,42.62,42.68,42.61,42.67,63965.06883716451,16.1361,16.1588,16.1323,16.155,63965.0688
2007-10-31 10:30:00,42.67,42.68,42.57,42.66,133090.3449082515,16.155,16.1588,16.1172,16.1512,133090.3449
2007-10-31 10:35:00,42.66,42.66,42.61,42.63,96538.87700130038,16.1512,16.1512,16.1323,16.1399,96538.877
2007-10-31 10:40:00,42.63,42.73,42.62,42.73,178349.66252244692,16.1399,16.1777,16.1361,16.1777,178349.6625
2007-10-31 10:45:00,42.73,42.75,42.71,42.73,130187.7283391701,16.1777,16.1853,16.1702,16.1777,130187.7283
2007-10-31 10:50:00,42.73,42.74,42.7,42.71,96753.88563604715,16.1777,16.1815,16.1664,16.1702,96753.8856
2007-10-31 10:55:00,42.72,42.75,42.68,42.73,105784.24829541155,16.174,16.1853,16.1588,16.1777,105784.2483
2007-10-31 11:00:00,42.73,42.77,42.72,42.77,125027.5211052476,16.1777,16.1929,16.174,16.1929,125027.5211
2007-10-31 11:05:00,42.77,42.78,42.76,42.77,81918.28983851992,16.1929,16.1967,16.1891,16.1929,81918.2898
2007-10-31 11:10:00,42.78,42.78,42.72,42.75,111374.4727988276,16.1967,16.1967,16.174,16.1853,111374.4728
2007-10-31 11:15:00,42.75,42.77,42.74,42.75,76865.5869219708,16.1853,16.1929,16.1815,16.1853,76865.5869
2007-10-31 11:20:00,42.76,42.79,42.64,42.79,257150.32715713864,16.1891,16.2005,16.1437,16.2005,257150.3272
2007-10-31 11:25:00,42.79,42.79,42.77,42.77,85788.44526396181,16.2005,16.2005,16.1929,16.1929,85788.4453
2007-10-31 11:30:00,42.78,42.79,42.73,42.74,102881.63172633012,16.1967,16.2005,16.1777,16.1815,102881.6317
2007-10-31 11:35:00,42.74,42.74,42.71,42.71,69662.79765795395,16.1815,16.1815,16.1702,16.1702,69662.7977
2007-10-31 11:40:00,42.71,42.71,42.67,42.68,87186.00138981582,16.1702,16.1702,16.155,16.1588,87186.0014
2007-10-31 11:45:00,42.69,42.77,42.67,42.76,96538.87700130038,16.1626,16.1929,16.155,16.1891,96538.877
2007-10-31 11:50:00,42.75,42.77,42.75,42.76,54289.68027355979,16.1853,16.1929,16.1853,16.1891,54289.6803
2007-10-31 11:55:00,42.77,42.8,42.76,42.78,159643.9112994778,16.1929,16.2042,16.1891,16.1967,159643.9113
2007-10-31 12:00:00,42.79,42.8,42.76,42.79,104386.69216955754,16.2005,16.2042,16.1891,16.2005,104386.6922
2007-10-31 12:05:00,42.79,42.81,42.78,42.8,215976.173603132,16.2005,16.208,16.1967,16.2042,215976.1736
2007-10-31 12:10:00,42.8,42.84,42.8,42.83,132445.31900401122,16.2042,16.2194,16.2042,16.2156,132445.319
2007-10-31 12:15:00,42.83,42.84,42.78,42.79,123522.4606620202,16.2156,16.2194,16.1967,16.2005,123522.4607
2007-10-31 12:20:00,42.79,42.84,42.75,42.83,94818.8079233262,16.2005,16.2194,16.1853,16.2156,94818.8079
2007-10-31 12:25:00,42.83,42.83,42.78,42.79,58267.34001637506,16.2156,16.2156,16.1967,16.2005,58267.34
2007-10-31 12:30:00,42.79,42.82,42.78,42.82,45151.813296822,16.2005,16.2118,16.1967,16.2118,45151.8133
2007-10-31 12:35:00,42.81,42.82,42.75,42.75,120297.33114081864,16.208,16.2118,16.1853,16.1853,120297.3311
2007-10-31 12:40:00,42.75,42.78,42.75,42.78,55687.23639941381,16.1853,16.1967,16.1853,16.1967,55687.2364
2007-10-31 12:45:00,42.78,42.79,42.75,42.76,88798.5661504166,16.1967,16.2005,16.1853,16.1891,88798.5662
2007-10-31 12:50:00,42.76,42.76,42.74,42.75,27736.11388233352,16.1891,16.1891,16.1815,16.1853,27736.1139
2007-10-31 12:55:00,42.75,42.77,42.75,42.77,19243.27280983605,16.1853,16.1929,16.1853,16.1929,19243.2728
2007-10-31 13:00:00,42.76,42.79,42.75,42.79,109116.88213398652,16.1891,16.2005,16.1853,16.2005,109116.8821
2007-10-31 13:05:00,42.79,42.79,42.74,42.75,57837.32274688152,16.2005,16.2005,16.1815,16.1853,57837.3227
2007-10-31 13:10:00,42.76,42.84,42.75,42.79,128252.65062644916,16.1891,16.2194,16.1853,16.2005,128252.6506
2007-10-31 13:15:00,42.79,42.79,42.78,42.78,55042.21049517349,16.2005,16.2005,16.1967,16.1967,55042.2105
2007-10-31 13:20:00,42.79,42.79,42.72,42.75,89228.58341991015,16.2005,16.2005,16.174,16.1853,89228.5834
2007-10-31 13:25:00,42.75,42.76,42.66,42.66,163621.57104229307,16.1853,16.1891,16.1512,16.1512,163621.571
2007-10-31 13:30:00,42.66,42.68,42.66,42.68,55687.23639941381,16.1512,16.1588,16.1512,16.1588,55687.2364
2007-10-31 13:35:00,42.67,42.68,42.64,42.67,67082.69404099269,16.155,16.1588,16.1437,16.155,67082.694
2007-10-31 13:40:00,42.67,42.71,42.66,42.7,59987.409094349234,16.155,16.1702,16.1512,16.1664,59987.4091
2007-10-31 13:45:00,42.69,42.71,42.67,42.68,117717.22752385736,16.1626,16.1702,16.155,16.1588,117717.2275
2007-10-31 13:50:00,42.67,42.71,42.64,42.64,169641.81281520266,16.155,16.1702,16.1437,16.1437,169641.8128
2007-10-31 13:55:00,42.64,42.71,42.63,42.71,132015.30173451768,16.1437,16.1702,16.1399,16.1702,132015.3017
2007-10-31 14:00:00,42.71,42.73,42.7,42.71,66437.66813675237,16.1702,16.1777,16.1664,16.1702,66437.6681
2007-10-31 14:05:00,42.71,42.73,42.65,42.68,166524.18761137448,16.1702,16.1777,16.1475,16.1588,166524.1876
2007-10-31 14:10:00,42.68,42.69,42.55,42.58,201570.59507509824,16.1588,16.1626,16.1096,16.121,201570.5951
2007-10-31 14:15:00,42.59,42.72,42.32,42.55,430984.8083499034,16.1247,16.174,16.0225,16.1096,430984.8083
2007-10-31 14:20:00,42.53,42.58,42.37,42.47,316385.2060298742,16.102,16.121,16.0414,16.0793,316385.206
2007-10-31 14:25:00,42.47,42.71,42.4,42.65,200280.5432666176,16.0793,16.1702,16.0528,16.1475,200280.5433
2007-10-31 14:30:00,42.65,42.74,42.64,42.7,139540.60395065468,16.1475,16.1815,16.1437,16.1664,139540.604
2007-10-31 14:35:00,42.69,42.71,42.55,42.55,130617.74560866364,16.1626,16.1702,16.1096,16.1096,130617.7456
2007-10-31 14:40:00,42.55,42.77,42.55,42.76,136422.97874682647,16.1096,16.1929,16.1096,16.1891,136422.9787
2007-10-31 14:45:00,42.76,42.79,42.67,42.74,199097.99577551035,16.1891,16.2005,16.155,16.1815,199097.9958
2007-10-31 14:50:00,42.74,42.83,42.7,42.8,234789.4291434744,16.1815,16.2156,16.1664,16.2042,234789.4291
2007-10-31 14:55:00,42.81,42.88,42.78,42.84,269620.8279724514,16.208,16.2345,16.1967,16.2194,269620.828
2007-10-31 15:00:00,42.85,42.87,42.75,42.84,332510.853635882,16.2232,16.2308,16.1853,16.2194,332510.8536
2007-10-31 15:05:00,42.84,42.87,42.72,42.82,190067.633116146,16.2194,16.2308,16.174,16.2118,190067.6331
2007-10-31 15:10:00,42.83,42.86,42.76,42.79,188885.08562503872,16.2156,16.227,16.1891,16.2005,188885.0856
2007-10-31 15:15:00,42.79,42.82,42.74,42.8,127285.1117700887,16.2005,16.2118,16.1815,16.2042,127285.1118
2007-10-31 15:20:00,42.8,42.84,42.72,42.8,169104.29122833576,16.2042,16.2194,16.174,16.2042,169104.2912
2007-10-31 15:25:00,42.78,42.82,42.73,42.81,169211.79554570912,16.1967,16.2118,16.1777,16.208,169211.7955
2007-10-31 15:30:00,42.81,42.84,42.77,42.81,190927.66765513303,16.208,16.2194,16.1929,16.208,190927.6677
2007-10-31 15:35:00,42.81,42.84,42.75,42.8,183509.86975636944,16.208,16.2194,16.1853,16.2042,183509.8698
2007-10-31 15:40:00,42.8,42.84,42.78,42.81,275533.5654279876,16.2042,16.2194,16.1967,16.208,275533.5654
2007-10-31 15:45:00,42.81,42.82,42.77,42.78,198022.9526017765,16.208,16.2118,16.1929,16.1967,198022.9526
2007-10-31 15:50:00,42.78,42.84,42.77,42.84,346701.42352916894,16.1967,16.2194,16.1929,16.2194,346701.4235
2007-10-31 15:55:00,42.84,42.91,42.83,42.87,548272.0186042672,16.2194,16.2459,16.2156,16.2308,548272.0186
2007-11-01 09:30:00,42.64,42.75,42.59,42.61,360354.4718355889,16.1437,16.1853,16.1247,16.1323,360354.4718
2007-11-01 09:35:00,42.63,42.64,42.19,42.2,193185.2583199741,16.1399,16.1437,15.9733,15.9771,193185.2583
2007-11-01 09:40:00,42.2,42.44,42.15,42.41,117072.20161961706,15.9771,16.068,15.9582,16.0566,117072.2016
2007-11-01 09:45:00,42.4,42.41,42.25,42.35,179209.697061434,16.0528,16.0566,15.996,16.0339,179209.6971
2007-11-01 09:50:00,42.36,42.45,42.36,42.44,124597.50383575405,16.0377,16.0717,16.0377,16.068,124597.5038
2007-11-01 09:55:00,42.44,42.48,42.32,42.41,207053.3152611409,16.068,16.0831,16.0225,16.0566,207053.3153
2007-11-01 10:00:00,42.4,42.48,42.36,42.39,174802.0200491252,16.0528,16.0831,16.0377,16.049,174802.02
2007-11-01 10:05:00,42.39,42.43,42.31,42.32,193077.7540026008,16.049,16.0642,16.0187,16.0225,193077.754
2007-11-01 10:10:00,42.33,42.37,42.15,42.35,169856.82144994944,16.0263,16.0414,15.9582,16.0339,169856.8214
2007-11-01 10:15:00,42.35,42.35,42.23,42.28,124705.00815312743,16.0339,16.0339,15.9884,16.0074,124705.0082
2007-11-01 10:20:00,42.28,42.32,42.21,42.23,193722.77990684108,16.0074,16.0225,15.9809,15.9884,193722.7799
2007-11-01 10:25:00,42.22,42.27,42.21,42.26,134380.39671673215,15.9847,16.0036,15.9809,15.9998,134380.3967
2007-11-01 10:30:00,42.26,42.3,42.23,42.26,130832.75424341044,15.9998,16.0149,15.9884,15.9998,130832.7542
2007-11-01 10:35:00,42.26,42.33,42.25,42.32,122877.43475777988,15.9998,16.0263,15.996,16.0225,122877.4348
2007-11-01 10:40:00,42.31,42.33,42.29,42.33,150613.5486401134,16.0187,16.0263,16.0112,16.0263,150613.5486
2007-11-01 10:45:00,42.33,42.37,42.3,42.32,229951.73486167207,16.0263,16.0414,16.0149,16.0225,229951.7349
2007-11-01 10:50:00,42.32,42.32,42.28,42.3,81058.25529953283,16.0225,16.0225,16.0074,16.0149,81058.2553
2007-11-01 10:55:00,42.29,42.32,42.26,42.32,100624.04106148904,16.0112,16.0225,15.9998,16.0225,100624.0411
2007-11-01 11:00:00,42.31,42.37,42.27,42.29,216943.7124594924,16.0187,16.0414,16.0036,16.0112,216943.7125
2007-11-01 11:05:00,42.29,42.3,42.21,42.25,126425.0772311016,16.0112,16.0149,15.9809,15.996,126425.0772
2007-11-01 11:10:00,42.25,42.28,42.19,42.21,89121.07910253677,15.996,16.0074,15.9733,15.9809,89121.0791
2007-11-01 11:15:00,42.21,42.21,42.15,42.18,126102.56427898146,15.9809,15.9809,15.9582,15.9695,126102.5643
2007-11-01 11:20:00,42.19,42.21,42.17,42.19,65792.64223251207,15.9733,15.9809,15.9657,15.9733,65792.6422
2007-11-01 11:25:00,42.19,42.25,42.18,42.25,92668.7215758585,15.9733,15.996,15.9695,15.996,92668.7216
2007-11-01 11:30:00,42.26,42.27,42.13,42.13,145990.86299305782,15.9998,16.0036,15.9506,15.9506,145990.863
2007-11-01 11:35:00,42.14,42.17,42.09,42.1,163084.04945542614,15.9544,15.9657,15.9354,15.9392,163084.0495
2007-11-01 11:40:00,42.1,42.12,42.04,42.05,154806.21701767543,15.9392,15.9468,15.9165,15.9203,154806.217
2007-11-01 11:45:00,42.05,42.13,42.03,42.12,95786.34677968668,15.9203,15.9506,15.9127,15.9468,95786.3468
2007-11-01 11:50:00,42.13,42.18,42.11,42.18,69662.79765795395,15.9506,15.9695,15.943,15.9695,69662.7977
2007-11-01 11:55:00,42.17,42.2,42.14,42.18,88583.55751566983,15.9657,15.9771,15.9544,15.9695,88583.5575
2007-11-01 12:00:00,42.18,42.21,42.18,42.21,48914.4644048905,15.9695,15.9809,15.9695,15.9809,48914.4644
2007-11-01 12:05:00,42.21,42.31,42.2,42.31,93743.76474959234,15.9809,16.0187,15.9771,16.0187,93743.7647
2007-11-01 12:10:00,42.31,42.31,42.18,42.18,63750.060202417735,16.0187,16.0187,15.9695,15.9695,63750.0602
2007-11-01 12:15:00,42.18,42.22,42.18,42.19,69447.78902320718,15.9695,15.9847,15.9695,15.9733,69447.789
2007-11-01 12:20:00,42.2,42.25,42.18,42.2,64072.573154537895,15.9771,15.996,15.9695,15.9771,64072.5732
2007-11-01 12:25:00,42.2,42.21,42.14,42.15,100194.0237919955,15.9771,15.9809,15.9544,15.9582,100194.0238
2007-11-01 12:30:00,42.14,42.18,42.14,42.16,105354.231025918,15.9544,15.9695,15.9544,15.9619,105354.231
2007-11-01 12:35:00,42.15,42.18,42.13,42.18,89443.59205465693,15.9582,15.9695,15.9506,15.9695,89443.5921
2007-11-01 12:40:00,42.18,42.22,42.18,42.22,91056.15681525772,15.9695,15.9847,15.9695,15.9847,91056.1568
2007-11-01 12:45:00,42.21,42.22,42.12,42.18,115889.6541285098,15.9809,15.9847,15.9468,15.9695,115889.6541
2007-11-01 12:50:00,42.18,42.24,42.18,42.21,82025.79415589331,15.9695,15.9922,15.9695,15.9809,82025.7942
2007-11-01 12:55:00,42.21,42.23,42.19,42.22,35368.9204158439,15.9809,15.9884,15.9733,15.9847,35368.9204
2007-11-01 13:00:00,42.21,42.21,42.14,42.15,78048.13441307803,15.9809,15.9809,15.9544,15.9582,78048.1344
2007-11-01 13:05:00,42.15,42.24,42.14,42.21,65900.14654988545,15.9582,15.9922,15.9544,15.9809,65900.1465
2007-11-01 13:10:00,42.22,42.27,42.18,42.22,98473.95471402133,15.9847,16.0036,15.9695,15.9847,98473.9547
2007-11-01 13:15:00,42.22,42.26,42.2,42.22,57084.79252526782,15.9847,15.9998,15.9771,15.9847,57084.7925
2007-11-01 13:20:00,42.21,42.25,42.14,42.15,65470.12928039191,15.9809,15.996,15.9544,15.9582,65470.1293
2007-11-01 13:25:00,42.14,42.16,42.06,42.06,124274.9908836339,15.9544,15.9619,15.9241,15.9241,124274.9909
2007-11-01 13:30:00,42.06,42.09,41.98,41.98,148463.46229264568,15.9241,15.9354,15.8938,15.8938,148463.4623
2007-11-01 13:35:00,41.98,42.06,41.97,42.02,114814.61095477596,15.8938,15.9241,15.89,15.9089,114814.611
2007-11-01 13:40:00,42.02,42.05,41.93,41.93,168136.75237197528,15.9089,15.9203,15.8749,15.8749,168136.7524
2007-11-01 13:45:00,41.94,41.98,41.93,41.96,104601.7008043043,15.8786,15.8938,15.8749,15.8862,104601.7008
2007-11-01 13:50:00,41.96,42.0,41.91,41.92,185014.93019959683,15.8862,15.9014,15.8673,15.8711,185014.9302
2007-11-01 13:55:00,41.93,41.96,41.85,41.88,169641.81281520266,15.8749,15.8862,15.8446,15.8559,169641.8128
2007-11-01 14:00:00,41.89,41.98,41.86,41.91,164911.6228507737,15.8597,15.8938,15.8484,15.8673,164911.6229
2007-11-01 14:05:00,41.91,41.92,41.87,41.9,92238.70430636496,15.8673,15.8711,15.8521,15.8635,92238.7043
2007-11-01 14:10:00,41.9,41.94,41.88,41.92,76328.06533510386,15.8635,15.8786,15.8559,15.8711,76328.0653
2007-11-01 14:15:00,41.93,41.95,41.89,41.94,111266.96848145424,15.8749,15.8824,15.8597,15.8786,111266.9685
2007-11-01 14:20:00,41.93,41.94,41.82,41.85,201678.09939247163,15.8749,15.8786,15.8332,15.8446,201678.0994
2007-11-01 14:25:00,41.86,41.88,41.81,41.81,109224.3864513599,15.8484,15.8559,15.8294,15.8294,109224.3865
2007-11-01 14:30:00,41.81,41.86,41.81,41.84,69555.29334058057,15.8294,15.8484,15.8294,15.8408,69555.2933
2007-11-01 14:35:00,41.84,41.95,41.84,41.93,122447.41748828634,15.8408,15.8824,15.8408,15.8749,122447.4175
2007-11-01 14:40:00,41.93,41.96,41.91,41.91,83853.36755124087,15.8749,15.8862,15.8673,15.8673,83853.3676
2007-11-01 14:45:00,41.91,41.98,41.91,41.96,153086.14793970127,15.8673,15.8938,15.8673,15.8862,153086.1479
2007-11-01 14:50:00,41.96,41.97,41.89,41.9,115889.6541285098,15.8862,15.89,15.8597,15.8635,115889.6541
2007-11-01 14:55:00,41.9,41.91,41.86,41.9,113954.57641578886,15.8635,15.8673,15.8484,15.8635,113954.5764
2007-11-01 15:00:00,41.9,41.91,41.86,41.87,101054.05833098256,15.8635,15.8673,15.8484,15.8521,101054.0583
2007-11-01 15:05:00,41.87,41.94,41.86,41.92,120297.33114081864,15.8521,15.8786,15.8484,15.8711,120297.3311
2007-11-01 15:10:00,41.93,41.94,41.8,41.81,164266.5969465334,15.8749,15.8786,15.8256,15.8294,164266.5969
2007-11-01 15:15:00,41.81,41.87,41.78,41.82,335305.9658875901,15.8294,15.8521,15.8181,15.8332,335305.9659
2007-11-01 15:20:00,41.82,41.82,41.62,41.67,360784.48910508247,15.8332,15.8332,15.7575,15.7764,360784.4891
2007-11-01 15:25:00,41.67,41.68,41.56,41.57,243497.27885071863,15.7764,15.7802,15.7348,15.7386,243497.2789
2007-11-01 15:30:00,41.57,41.57,41.5,41.55,560957.5280543267,15.7386,15.7386,15.7121,15.731,560957.5281
2007-11-01 15:35:00,41.55,41.63,41.52,41.54,406151.31103665126,15.731,15.7613,15.7196,15.7272,406151.311
2007-11-01 15:40:00,41.55,41.64,41.53,41.63,309504.9297179775,15.731,15.7651,15.7234,15.7613,309504.9297
2007-11-01 15:45:00,41.63,41.67,41.59,41.65,451948.1502377136,15.7613,15.7764,15.7461,15.7689,451948.1502
2007-11-01 15:50:00,41.64,41.65,41.51,41.53,547519.4883826534,15.7651,15.7689,15.7158,15.7234,547519.4884
2007-11-01 15:55:00,41.53,41.6,41.51,41.53,474524.0568861246,15.7234,15.7499,15.7158,15.7234,474524.0569
2007-11-02 09:30:00,41.71,41.75,41.44,41.49,378845.2144238113,15.7916,15.8067,15.6893,15.7083,378845.2144
2007-11-02 09:35:00,41.49,41.52,41.4,41.47,204258.20300943288,15.7083,15.7196,15.6742,15.7007,204258.203
2007-11-02 09:40:00,41.48,41.57,41.46,41.5,144270.79391508363,15.7045,15.7386,15.6969,15.7121,144270.7939
2007-11-02 09:45:00,41.51,41.51,41.26,41.26,249517.52062362825,15.7158,15.7158,15.6212,15.6212,249517.5206
2007-11-02 09:50:00,41.26,41.3,40.99,41.0,302947.1663582009,15.6212,15.6363,15.519,15.5228,302947.1664
2007-11-02 09:55:00,40.99,41.16,40.98,41.11,408623.9103362392,15.519,15.5833,15.5152,15.5644,408623.9103
2007-11-02 10:00:00,41.1,41.25,40.98,41.01,387338.0554963088,15.5606,15.6174,15.5152,15.5265,387338.0555
2007-11-02 10:05:00,41.02,41.12,40.93,41.1,275318.55679324083,15.5303,15.5682,15.4963,15.5606,275318.5568
2007-11-02 10:10:00,41.11,41.19,41.08,41.15,198237.9612365233,15.5644,15.5947,15.553,15.5796,198237.9612
2007-11-02 10:15:00,41.15,41.22,41.07,41.08,276178.5913322279,15.5796,15.6061,15.5493,15.553,276178.5913
2007-11-02 10:20:00,41.08,41.11,41.03,41.08,241024.6795511308,15.553,15.5644,15.5341,15.553,241024.6796
2007-11-02 10:25:00,41.09,41.11,41.03,41.09,192432.72809836044,15.5568,15.5644,15.5341,15.5568,192432.7281
2007-11-02 10:30:00,41.1,41.2,41.1,41.17,271555.9056851724,15.5606,15.5985,15.5606,15.5871,271555.9057
2007-11-02 10:35:00,41.17,41.27,41.16,41.21,221673.90242392136,15.5871,15.625,15.5833,15.6023,221673.9024
2007-11-02 10:40:00,41.22,41.26,41.14,41.19,170071.8300846962,15.6061,15.6212,15.5758,15.5947,170071.8301
2007-11-02 10:45:00,41.2,41.27,41.12,41.12,119329.79228445816,15.5985,15.625,15.5682,15.5682,119329.7923
2007-11-02 10:50:00,41.13,41.18,41.09,41.09,138143.04782480063,15.572,15.5909,15.5568,15.5568,138143.0478
2007-11-02 10:55:00,41.1,41.13,41.07,41.07,129005.18084806288,15.5606,15.572,15.5493,15.5493,129005.1808
2007-11-02 11:00:00,41.07,41.15,41.07,41.15,160826.45879058505,15.5493,15.5796,15.5493,15.5796,160826.4588
2007-11-02 11:05:00,41.14,41.15,41.07,41.11,149108.488196886,15.5758,15.5796,15.5493,15.5644,149108.4882
2007-11-02 11:10:00,41.11,41.12,41.08,41.1,101699.0842352229,15.5644,15.5682,15.553,15.5606,101699.0842
2007-11-02 11:15:00,41.11,41.15,41.11,41.11,112557.02028993484,15.5644,15.5796,15.5644,15.5644,112557.0203
2007-11-02 11:20:00,41.11,41.11,40.98,41.03,178994.68842668724,15.5644,15.5644,15.5152,15.5341,178994.6884
2007-11-02 11:25:00,41.03,41.07,40.93,40.97,211030.97500395612,15.5341,15.5493,15.4963,15.5114,211030.975
2007-11-02 11:30:00,40.97,40.99,40.96,40.97,117932.23615860414,15.5114,15.519,15.5076,15.5114,117932.2362
2007-11-02 11:35:00,40.96,40.99,40.93,40.98,109439.39508610668,15.5076,15.519,15.4963,15.5152,109439.3951
2007-11-02 11:40:00,40.98,41.04,40.93,41.03,156741.2947303964,15.5152,15.5379,15.4963,15.5341,156741.2947
2007-11-02 11:45:00,41.03,41.08,41.02,41.06,100516.53674411566,15.5341,15.553,15.5303,15.5455,100516.5367
2007-11-02 11:50:00,41.06,41.12,41.03,41.04,145883.35867568443,15.5455,15.5682,15.5341,15.5379,145883.3587
2007-11-02 11:55:00,41.06,41.06,41.02,41.03,111804.49006832116,15.5455,15.5455,15.5303,15.5341,111804.4901
2007-11-02 12:00:00,41.03,41.06,40.98,40.99,152763.6349875811,15.5341,15.5455,15.5152,15.519,152763.635
2007-11-02 12:05:00,40.98,41.02,40.93,40.94,261450.49985207408,15.5152,15.5303,15.4963,15.5,261450.4999
2007-11-02 12:10:00,40.94,41.02,40.93,40.94,168781.7782762156,15.5,15.5303,15.4963,15.5,168781.7783
2007-11-02 12:15:00,40.94,40.98,40.93,40.94,108041.83896025266,15.5,15.5152,15.4963,15.5,108041.839
2007-11-02 12:20:00,40.95,40.98,40.94,40.98,106644.28283439863,15.5038,15.5152,15.5,15.5152,106644.2828
2007-11-02 12:25:00,40.98,40.98,40.96,40.97,143195.7507413498,15.5152,15.5152,15.5076,15.5114,143195.7507
2007-11-02 12:30:00,40.97,41.0,40.93,40.95,145668.35004093766,15.5114,15.5228,15.4963,15.5038,145668.35
2007-11-02 12:35:00,40.95,41.0,40.94,40.97,164804.11853340032,15.5038,15.5228,15.5,15.5114,164804.1185
2007-11-02 12:40:00,40.97,41.04,40.93,41.02,220491.3549328141,15.5114,15.5379,15.4963,15.5303,220491.3549
2007-11-02 12:45:00,41.02,41.07,41.0,41.03,250377.5551626153,15.5303,15.5493,15.5228,15.5341,250377.5552
2007-11-02 12:50:00,41.03,41.06,40.98,41.0,151796.09613122063,15.5341,15.5455,15.5152,15.5228,151796.0961
2007-11-02 12:55:00,41.0,41.06,40.98,41.05,117394.7145717372,15.5228,15.5455,15.5152,15.5417,117394.7146
2007-11-02 13:00:00,41.05,41.11,41.02,41.11,136852.99601632002,15.5417,15.5644,15.5303,15.5644,136852.996
2007-11-02 13:05:00,41.11,41.2,41.11,41.11,189422.60721190565,15.5644,15.5985,15.5644,15.5644,189422.6072
2007-11-02 13:10:00,41.11,41.15,41.11,41.12,54397.184590933175,15.5644,15.5796,15.5644,15.5682,54397.1846
2007-11-02 13:15:00,41.12,41.19,41.1,41.16,80628.2380300393,15.5682,15.5947,15.5606,15.5833,80628.238
2007-11-02 13:20:00,41.16,41.16,41.04,41.04,76328.06533510386,15.5833,15.5833,15.5379,15.5379,76328.0653
2007-11-02 13:25:00,41.04,41.08,41.02,41.07,103204.14467845028,15.5379,15.553,15.5303,15.5493,103204.1447
2007-11-02 13:30:00,41.08,41.12,41.03,41.08,93636.26043221896,15.553,15.5682,15.5341,15.553,93636.2604
2007-11-02 13:35:00,41.08,41.11,41.08,41.11,43001.72694935429,15.553,15.5644,15.553,15.5644,43001.7269
2007-11-02 13:40:00,41.11,41.13,41.02,41.06,112342.01165518808,15.5644,15.572,15.5303,15.5455,112342.0117
2007-11-02 13:45:00,41.07,41.1,41.03,41.06,96323.8683665536,15.5493,15.5606,15.5341,15.5455,96323.8684
2007-11-02 13:50:00,41.07,41.1,41.04,41.06,102344.1101394632,15.5493,15.5606,15.5379,15.5455,102344.1101
2007-11-02 13:55:00,41.06,41.08,41.02,41.07,104709.20512167767,15.5455,15.553,15.5303,15.5493,104709.2051
2007-11-02 14:00:00,41.07,41.1,41.02,41.05,79553.19485630543,15.5493,15.5606,15.5303,15.5417,79553.1949
2007-11-02 14:05:00,41.04,41.05,41.0,41.01,79123.17758681189,15.5379,15.5417,15.5228,15.5265,79123.1776
2007-11-02 14:10:00,41.01,41.04,40.98,41.03,82885.82869488039,15.5265,15.5379,15.5152,15.5341,82885.8287
2007-11-02 14:15:00,41.02,41.03,40.93,40.94,135347.93557309263,15.5303,15.5341,15.4963,15.5,135347.9356
2007-11-02 14:20:00,40.95,41.02,40.93,41.02,205333.24618316675,15.5038,15.5303,15.4963,15.5303,205333.2462
2007-11-02 14:25:00,41.02,41.09,41.02,41.06,131370.27583027736,15.5303,15.5568,15.5303,15.5455,131370.2758
2007-11-02 14:30:00,41.06,41.09,41.06,41.07,66330.163819379,15.5455,15.5568,15.5455,15.5493,66330.1638
2007-11-02 14:35:00,41.07,41.07,40.98,40.98,110836.95121196068,15.5493,15.5493,15.5152,15.5152,110836.9512
2007-11-02 14:40:00,40.98,40.99,40.96,40.99,139218.09099853452,15.5152,15.519,15.5076,15.519,139218.091
2007-11-02 14:45:00,40.99,40.99,40.95,40.96,94281.28633645928,15.519,15.519,15.5038,15.5076,94281.2863
2007-11-02 14:50:00,40.96,40.99,40.93,40.95,155666.25155666252,15.5076,15.519,15.4963,15.5038,155666.2516
2007-11-02 14:55:00,40.94,40.96,40.92,40.94,146098.3673104312,15.5,15.5076,15.4925,15.5,146098.3673
2007-11-02 15:00:00,40.94,40.99,40.93,40.98,188347.56403817172,15.5,15.519,15.4963,15.5152,188347.564
2007-11-02 15:05:00,40.98,41.01,40.96,40.99,175877.06322285903,15.5152,15.5265,15.5076,15.519,175877.0632
2007-11-02 15:10:00,40.99,40.99,40.95,40.98,233391.8730176204,15.519,15.519,15.5038,15.5152,233391.873
2007-11-02 15:15:00,40.98,41.07,40.95,41.07,223071.4585497754,15.5152,15.5493,15.5038,15.5493,223071.4585
2007-11-02 15:20:00,41.06,41.09,41.05,41.08,104064.17921743738,15.5455,15.5568,15.5417,15.553,104064.1792
2007-11-02 15:25:00,41.08,41.1,41.05,41.07,246399.89541980007,15.553,15.5606,15.5417,15.5493,246399.8954
2007-11-02 15:30:00,41.07,41.1,41.02,41.07,182864.84385212912,15.5493,15.5606,15.5303,15.5493,182864.8439
2007-11-02 15:35:00,41.07,41.09,41.04,41.08,241454.69682062435,15.5493,15.5568,15.5379,15.553,241454.6968
2007-11-02 15:40:00,41.08,41.24,41.05,41.23,396045.905203553,15.553,15.6136,15.5417,15.6098,396045.9052
2007-11-02 15:45:00,41.24,41.28,41.18,41.22,299722.0368369994,15.6136,15.6288,15.5909,15.6061,299722.0368
2007-11-02 15:50:00,41.22,41.23,41.17,41.22,280801.2769792835,15.6061,15.6098,15.5871,15.6061,280801.277
2007-11-02 15:55:00,41.22,41.28,41.19,41.25,478931.7338984334,15.6061,15.6288,15.5947,15.6174,478931.7339
2007-11-05 09:30:00,41.25,41.25,40.95,41.14,360784.48910508247,15.6174,15.6174,15.5038,15.5758,360784.4891
2007-11-05 09:35:00,41.15,41.18,41.09,41.12,176522.08912709937,15.5796,15.5909,15.5568,15.5682,176522.0891
2007-11-05 09:40:00,41.13,41.16,41.03,41.1,153086.14793970127,15.572,15.5833,15.5341,15.5606,153086.1479
2007-11-05 09:45:00,41.1,41.11,41.05,41.1,107396.81305601234,15.5606,15.5644,15.5417,15.5606,107396.8131
2007-11-05 09:50:00,41.11,41.11,40.98,41.09,123737.46929676695,15.5644,15.5644,15.5152,15.5568,123737.4693
2007-11-05 09:55:00,41.09,41.11,41.03,41.09,161041.46742533182,15.5568,15.5644,15.5341,15.5568,161041.4674
2007-11-05 10:00:00,41.09,41.14,41.02,41.04,188885.08562503872,15.5568,15.5758,15.5303,15.5379,188885.0856
2007-11-05 10:05:00,41.03,41.15,40.99,41.11,186412.48632545085,15.5341,15.5796,15.519,15.5644,186412.4863
2007-11-05 10:10:00,41.11,41.2,41.11,41.18,123844.97361414036,15.5644,15.5985,15.5644,15.5909,123844.9736
2007-11-05 10:15:00,41.17,41.18,41.11,41.16,104494.19648693092,15.5871,15.5909,15.5644,15.5833,104494.1965
2007-11-05 10:20:00,41.15,41.24,41.15,41.22,100731.54537886244,15.5796,15.6136,15.5796,15.6061,100731.5454
2007-11-05 10:25:00,41.21,41.24,41.11,41.12,100624.04106148904,15.6023,15.6136,15.5644,15.5682,100624.0411
2007-11-05 10:30:00,41.13,41.19,41.12,41.17,94603.79928857944,15.572,15.5947,15.5682,15.5871,94603.7993
2007-11-05 10:35:00,41.17,41.24,41.16,41.23,177919.64525295337,15.5871,15.6136,15.5833,15.6098,177919.6453
2007-11-05 10:40:00,41.22,41.3,41.2,41.25,160288.93720371812,15.6061,15.6363,15.5985,15.6174,160288.9372
2007-11-05 10:45:00,41.26,41.28,41.24,41.25,131047.7628781572,15.6212,15.6288,15.6136,15.6174,131047.7629
2007-11-05 10:50:00,41.25,41.25,41.11,41.13,253817.6933185637,15.6174,15.6174,15.5644,15.572,253817.6933
2007-11-05 10:55:00,41.12,41.19,41.12,41.15,130510.24129129028,15.5682,15.5947,15.5682,15.5796,130510.2413
2007-11-05 11:00:00,41.15,41.24,41.13,41.24,112772.02892468162,15.5796,15.6136,15.572,15.6136,112772.0289
2007-11-05 11:05:00,41.24,41.3,41.22,41.24,178994.68842668724,15.6136,15.6363,15.6061,15.6136,178994.6884
2007-11-05 11:10:00,41.24,41.24,41.11,41.11,161471.48469482537,15.6136,15.6136,15.5644,15.5644,161471.4847
2007-11-05 11:15:00,41.11,41.13,41.1,41.12,160503.9458384649,15.5644,15.572,15.5606,15.5682,160503.9458
2007-11-05 11:20:00,41.13,41.15,41.11,41.12,168674.2739588422,15.572,15.5796,15.5644,15.5682,168674.274
2007-11-05 11:25:00,41.11,41.13,41.11,41.12,100086.51947462212,15.5644,15.572,15.5644,15.5682,100086.5195
2007-11-05 11:30:00,41.12,41.12,41.11,41.11,110729.4468945873,15.5682,15.5682,15.5644,15.5644,110729.4469
2007-11-05 11:35:00,41.11,41.12,41.04,41.04,127392.61608746208,15.5644,15.5682,15.5379,15.5379,127392.6161
2007-11-05 11:40:00,41.04,41.22,41.04,41.17,152333.61771808757,15.5379,15.6061,15.5379,15.5871,152333.6177
2007-11-05 11:45:00,41.18,41.24,41.15,41.21,184477.4086127299,15.5909,15.6136,15.5796,15.6023,184477.4086
2007-11-05 11:50:00,41.21,41.21,41.14,41.15,131692.78878239752,15.6023,15.6023,15.5758,15.5796,131692.7888
2007-11-05 11:55:00,41.15,41.15,41.11,41.15,116427.17571537674,15.5796,15.5796,15.5644,15.5796,116427.1757
2007-11-05 12:00:00,41.15,41.16,41.11,41.12,125350.03405736775,15.5796,15.5833,15.5644,15.5682,125350.0341
2007-11-05 12:05:00,41.12,41.12,41.07,41.1,122662.42612303312,15.5682,15.5682,15.5493,15.5606,122662.4261
2007-11-05 12:10:00,41.09,41.11,41.07,41.1,77295.60419146433,15.5568,15.5644,15.5493,15.5606,77295.6042
2007-11-05 12:15:00,41.11,41.12,41.04,41.07,123737.46929676695,15.5644,15.5682,15.5379,15.5493,123737.4693
2007-11-05 12:20:00,41.06,41.07,40.96,40.99,168351.76100672205,15.5455,15.5493,15.5076,15.519,168351.761
2007-11-05 12:25:00,40.99,40.99,40.93,40.98,141798.19461549577,15.519,15.519,15.4963,15.5152,141798.1946
2007-11-05 12:30:00,40.98,41.01,40.95,41.0,76113.05670035709,15.5152,15.5265,15.5038,15.5228,76113.0567
2007-11-05 12:35:00,41.01,41.09,40.98,41.09,120512.3397755654,15.5265,15.5568,15.5152,15.5568,120512.3398
2007-11-05 12:40:00,41.08,41.09,41.01,41.02,78263.14304782481,15.553,15.5568,15.5265,15.5303,78263.143
2007-11-05 12:45:00,41.02,41.03,41.0,41.01,66652.67677149914,15.5303,15.5341,15.5228,15.5265,66652.6768
2007-11-05 12:50:00,41.01,41.03,40.95,41.03,166524.18761137448,15.5265,15.5341,15.5038,15.5341,166524.1876
2007-11-05 12:55:00,41.02,41.07,41.0,41.02,84713.40209022794,15.5303,15.5493,15.5228,15.5303,84713.4021
2007-11-05 13:00:00,41.02,41.08,41.02,41.04,64072.573154537895,15.5303,15.553,15.5303,15.5379,64072.5732
2007-11-05 13:05:00,41.04,41.05,40.96,40.97,55257.21912992026,15.5379,15.5417,15.5076,15.5114,55257.2191
2007-11-05 13:10:00,40.98,41.0,40.96,40.98,49882.003261250975,15.5152,15.5228,15.5076,15.5152,49882.0033
2007-11-05 13:15:00,40.98,40.99,40.91,40.92,110406.93394246712,15.5152,15.519,15.4887,15.4925,110406.9339
2007-11-05 13:20:00,40.92,40.93,40.85,40.89,187272.520864438,15.4925,15.4963,15.466,15.4811,187272.5209
2007-11-05 13:25:00,40.89,40.96,40.87,40.88,82563.31574276024,15.4811,15.5076,15.4735,15.4773,82563.3157
2007-11-05 13:30:00,40.88,40.93,40.88,40.89,54612.19322567995,15.4773,15.4963,15.4773,15.4811,54612.1932
2007-11-05 13:35:00,40.88,40.92,40.84,40.87,143303.25505872318,15.4773,15.4925,15.4622,15.4735,143303.2551
2007-11-05 13:40:00,40.87,40.9,40.83,40.84,53214.63709982593,15.4735,15.4849,15.4584,15.4622,53214.6371
2007-11-05 13:45:00,40.85,40.91,40.81,40.82,70307.82356219426,15.466,15.4887,15.4508,15.4546,70307.8236
2007-11-05 13:50:00,40.82,40.9,40.79,40.8,119329.79228445816,15.4546,15.4849,15.4433,15.447,119329.7923
2007-11-05 13:55:00,40.79,40.83,40.75,40.77,134595.40535147893,15.4433,15.4584,15.4281,15.4357,134595.4054
2007-11-05 14:00:00,40.79,40.85,40.74,40.84,114922.11527214934,15.4433,15.466,15.4243,15.4622,114922.1153
2007-11-05 14:05:00,40.84,40.95,40.82,40.95,100624.04106148904,15.4622,15.5038,15.4546,15.5038,100624.0411
2007-11-05 14:10:00,40.96,40.97,40.85,40.87,170286.83871944298,15.5076,15.5114,15.466,15.4735,170286.8387
2007-11-05 14:15:00,40.87,40.92,40.8,40.83,118039.74047597752,15.4735,15.4925,15.447,15.4584,118039.7405
2007-11-05 14:20:00,40.84,40.85,40.79,40.82,87616.01865930937,15.4622,15.466,15.4433,15.4546,87616.0187
2007-11-05 14:25:00,40.83,40.85,40.72,40.81,159751.41561685118,15.4584,15.466,15.4168,15.4508,159751.4156
2007-11-05 14:30:00,40.82,40.84,40.74,40.75,61599.97385495002,15.4546,15.4622,15.4243,15.4281,61599.9739
2007-11-05 14:35:00,40.75,40.86,40.74,40.84,172651.9337016575,15.4281,15.4698,15.4243,15.4622,172651.9337
2007-11-05 14:40:00,40.84,40.86,40.74,40.79,104924.21375642446,15.4622,15.4698,15.4243,15.4433,104924.2138
2007-11-05 14:45:00,40.8,40.82,40.74,40.76,199313.0044102572,15.447,15.4546,15.4243,15.4319,199313.0044
2007-11-05 14:50:00,40.76,40.81,40.69,40.71,199420.5087276305,15.4319,15.4508,15.4054,15.413,199420.5087
2007-11-05 14:55:00,40.7,40.73,40.67,40.69,229844.23054429868,15.4092,15.4205,15.3978,15.4054,229844.2305
2007-11-05 15:00:00,40.69,40.75,40.69,40.72,109546.89940348006,15.4054,15.4281,15.4054,15.4168,109546.8994
2007-11-05 15:05:00,40.72,40.98,40.72,40.85,279726.2338055497,15.4168,15.5152,15.4168,15.466,279726.2338
2007-11-05 15:10:00,40.84,40.95,40.8,40.86,152656.13067020773,15.4622,15.5038,15.447,15.4698,152656.1307
2007-11-05 15:15:00,40.88,40.95,40.85,40.9,166309.1789766277,15.4773,15.5038,15.466,15.4849,166309.179
2007-11-05 15:20:00,40.89,41.11,40.89,41.04,270373.3581940651,15.4811,15.5644,15.4811,15.5379,270373.3582
2007-11-05 15:25:00,41.04,41.1,40.95,40.98,203398.1684704458,15.5379,15.5606,15.5038,15.5152,203398.1685
2007-11-05 15:30:00,40.99,41.02,40.96,41.0,166631.69192874787,15.519,15.5303,15.5076,15.5228,166631.6919
2007-11-05 15:35:00,41.0,41.11,40.99,41.03,235111.94209559457,15.5228,15.5644,15.519,15.5341,235111.9421
2007-11-05 15:40:00,41.03,41.05,40.87,40.89,188885.08562503872,15.5341,15.5417,15.4735,15.4811,188885.0856
2007-11-05 15:45:00,40.9,40.9,40.83,40.83,278651.1906318158,15.4849,15.4849,15.4584,15.4584,278651.1906
2007-11-05 15:50:00,40.83,40.87,40.78,40.87,338746.1040435384,15.4584,15.4735,15.4395,15.4735,338746.104
2007-11-05 15:55:00,40.88,40.89,40.78,40.8,372717.4683335283,15.4773,15.4811,15.4395,15.447,372717.4683
2007-11-06 09:30:00,40.76,40.89,40.58,40.64,303699.69657981466,15.4319,15.4811,15.3637,15.3865,303699.6966
2007-11-06 09:35:00,40.68,40.7,40.61,40.63,126532.581548475,15.4016,15.4092,15.3751,15.3827,126532.5815
2007-11-06 09:40:00,40.63,40.74,40.62,40.72,149323.49683163277,15.3827,15.4243,15.3789,15.4168,149323.4968
2007-11-06 09:45:00,40.71,40.78,40.64,40.69,159858.91993422457,15.413,15.4395,15.3865,15.4054,159858.9199
2007-11-06 09:50:00,40.69,40.74,40.59,40.6,433994.92923635815,15.4054,15.4243,15.3675,15.3713,433994.9292
2007-11-06 09:55:00,40.6,40.68,40.59,40.65,79015.67326943851,15.3713,15.4016,15.3675,15.3903,79015.6733
2007-11-06 10:00:00,40.65,40.67,40.58,40.6,146958.4018494183,15.3903,15.3978,15.3637,15.3713,146958.4018
2007-11-06 10:05:00,40.6,40.6,40.47,40.5,161148.9717427052,15.3713,15.3713,15.3221,15.3335,161148.9717
2007-11-06 10:10:00,40.5,40.51,40.43,40.44,225329.04921461648,15.3335,15.3372,15.307,15.3107,225329.0492
2007-11-06 10:15:00,40.44,40.48,40.43,40.43,161471.48469482537,15.3107,15.3259,15.307,15.307,161471.4847
2007-11-06 10:20:00,40.43,40.44,40.31,40.35,186950.0079123178,15.307,15.3107,15.2615,15.2767,186950.0079
2007-11-06 10:25:00,40.34,40.39,40.31,40.36,171576.89052792362,15.2729,15.2918,15.2615,15.2805,171576.8905
2007-11-06 10:30:00,40.35,40.35,40.24,40.27,306924.82610101625,15.2767,15.2767,15.235,15.2464,306924.8261
2007-11-06 10:35:00,40.29,40.29,40.21,40.21,219523.8160764537,15.254,15.254,15.2237,15.2237,219523.8161
2007-11-06 10:40:00,40.21,40.28,40.18,40.27,161041.46742533182,15.2237,15.2502,15.2123,15.2464,161041.4674
2007-11-06 10:45:00,40.28,40.32,40.18,40.22,161041.46742533182,15.2502,15.2653,15.2123,15.2275,161041.4674
2007-11-06 10:50:00,40.22,40.3,40.2,40.21,232424.33416126,15.2275,15.2577,15.2199,15.2237,232424.3342
2007-11-06 10:55:00,40.2,40.26,40.17,40.24,288864.1007822874,15.2199,15.2426,15.2085,15.235,288864.1008
2007-11-06 11:00:00,40.24,40.31,40.22,40.25,294346.82096833014,15.235,15.2615,15.2275,15.2388,294346.821
2007-11-06 11:05:00,40.25,40.29,40.2,40.28,145883.35867568443,15.2388,15.254,15.2199,15.2502,145883.3587
2007-11-06 11:10:00,40.29,40.29,40.2,40.26,207913.349800128,15.254,15.254,15.2199,15.2426,207913.3498
2007-11-06 11:15:00,40.26,40.36,40.25,40.31,246722.40837192023,15.2426,15.2805,15.2388,15.2615,246722.4084
2007-11-06 11:20:00,40.31,40.37,40.31,40.36,95248.82519281976,15.2615,15.2842,15.2615,15.2805,95248.8252
2007-11-06 11:25:00,40.37,40.46,40.31,40.37,232639.3427960067,15.2842,15.3183,15.2615,15.2842,232639.3428
2007-11-06 11:30:00,40.38,40.43,40.31,40.31,141260.67302862884,15.288,15.307,15.2615,15.2615,141260.673
2007-11-06 11:35:00,40.31,40.34,40.25,40.33,53967.16732143964,15.2615,15.2729,15.2388,15.2691,53967.1673
2007-11-06 11:40:00,40.34,40.34,40.26,40.28,61062.45226808309,15.2729,15.2729,15.2426,15.2502,61062.4523
2007-11-06 11:45:00,40.27,40.31,40.25,40.25,58912.365920615375,15.2464,15.2615,15.2388,15.2388,58912.3659
2007-11-06 11:50:00,40.24,40.31,40.18,40.26,223931.49308876245,15.235,15.2615,15.2123,15.2426,223931.4931
2007-11-06 11:55:00,40.27,40.31,40.2,40.2,94926.3122406996,15.2464,15.2615,15.2199,15.2199,94926.3122
2007-11-06 12:00:00,40.2,40.26,40.2,40.25,77403.10850883771,15.2199,15.2426,15.2199,15.2388,77403.1085
2007-11-06 12:05:00,40.25,40.26,40.2,40.23,53322.14141719932,15.2388,15.2426,15.2199,15.2312,53322.1414
2007-11-06 12:10:00,40.23,40.25,40.2,40.25,95678.84246231327,15.2312,15.2388,15.2199,15.2388,95678.8425
2007-11-06 12:15:00,40.25,40.27,40.23,40.27,76220.56101773048,15.2388,15.2464,15.2312,15.2464,76220.561
2007-11-06 12:20:00,40.27,40.28,40.23,40.27,85035.9150423481,15.2464,15.2502,15.2312,15.2464,85035.915
2007-11-06 12:25:00,40.28,40.31,40.25,40.25,106644.28283439863,15.2502,15.2615,15.2388,15.2388,106644.2828
2007-11-06 12:30:00,40.25,40.31,40.25,40.29,45689.33488368893,15.2388,15.2615,15.2388,15.254,45689.3349
2007-11-06 12:35:00,40.29,40.31,40.28,40.29,78585.65599994497,15.254,15.2615,15.2502,15.254,78585.656
2007-11-06 12:40:00,40.28,40.29,40.26,40.27,106751.78715177202,15.2502,15.254,15.2426,15.2464,106751.7872
2007-11-06 12:45:00,40.27,40.29,40.24,40.25,121479.87863192588,15.2464,15.254,15.235,15.2388,121479.8786
2007-11-06 12:50:00,40.26,40.26,40.25,40.25,59127.37455536215,15.2426,15.2426,15.2388,15.2388,59127.3746
2007-11-06 12:55:00,40.25,40.26,40.23,40.25,124382.49520100727,15.2388,15.2426,15.2312,15.2388,124382.4952
2007-11-06 13:00:00,40.24,40.27,40.24,40.25,54934.70617780011,15.235,15.2464,15.235,15.2388,54934.7062
2007-11-06 13:05:00,40.25,40.28,40.25,40.28,48699.45577014373,15.2388,15.2502,15.2388,15.2502,48699.4558
2007-11-06 13:10:00,40.28,40.33,40.27,40.3,96861.38995342054,15.2502,15.2691,15.2464,15.2577,96861.39
2007-11-06 13:15:00,40.31,40.33,40.28,40.32,87723.52297668275,15.2615,15.2691,15.2502,15.2653,87723.523
2007-11-06 13:20:00,40.32,40.38,40.31,40.37,68265.24153209993,15.2653,15.288,15.2615,15.2842,68265.2415
2007-11-06 13:25:00,40.37,40.41,40.35,40.37,196625.3964759225,15.2842,15.2994,15.2767,15.2842,196625.3965
2007-11-06 13:30:00,40.37,40.38,40.28,40.37,139110.58668116113,15.2842,15.288,15.2502,15.2842,139110.5867
2007-11-06 13:35:00,40.37,40.39,40.33,40.36,120512.3397755654,15.2842,15.2918,15.2691,15.2805,120512.3398
2007-11-06 13:40:00,40.36,40.39,40.34,40.37,68910.26743634025,15.2805,15.2918,15.2729,15.2842,68910.2674
2007-11-06 13:45:00,40.37,40.39,40.34,40.36,61814.98248969679,15.2842,15.2918,15.2729,15.2805,61814.9825
2007-11-06 13:50:00,40.36,40.43,40.36,40.41,83853.36755124087,15.2805,15.307,15.2805,15.2994,83853.3676
2007-11-06 13:55:00,40.4,40.44,40.31,40.32,115029.61958952271,15.2956,15.3107,15.2615,15.2653,115029.6196
2007-11-06 14:00:00,40.32,40.38,40.32,40.35,154376.1997481819,15.2653,15.288,15.2653,15.2767,154376.1997
2007-11-06 14:05:00,40.34,40.35,40.27,40.31,78370.6473651982,15.2729,15.2767,15.2464,15.2615,78370.6474
2007-11-06 14:10:00,40.32,40.39,40.31,40.37,88583.55751566983,15.2653,15.2918,15.2615,15.2842,88583.5575
2007-11-06 14:15:00,40.37,40.39,40.35,40.37,89658.6006894037,15.2842,15.2918,15.2767,15.2842,89658.6007
2007-11-06 14:20:00,40.36,40.37,40.29,40.35,91163.6611326311,15.2805,15.2842,15.254,15.2767,91163.6611
2007-11-06 14:25:00,40.36,40.36,40.29,40.29,61814.98248969679,15.2805,15.2805,15.254,15.254,61814.9825
2007-11-06 14:30:00,40.29,40.3,40.26,40.28,82670.82006013363,15.254,15.2577,15.2426,15.2502,82670.8201
2007-11-06 14:35:00,40.29,40.3,40.26,40.26,44076.77012308815,15.254,15.2577,15.2426,15.2426,44076.7701
2007-11-06 14:40:00,40.26,40.28,40.25,40.28,66975.1897236193,15.2426,15.2502,15.2388,15.2502,66975.1897
2007-11-06 14:45:00,40.28,40.28,40.2,40.2,126962.59881796854,15.2502,15.2502,15.2199,15.2199,126962.5988
2007-11-06 14:50:00,40.2,40.25,40.18,40.24,134487.90103410554,15.2199,15.2388,15.2123,15.235,134487.901
2007-11-06 14:55:00,40.25,40.27,40.22,40.22,75790.54374823693,15.2388,15.2464,15.2275,15.2275,75790.5437
2007-11-06 15:00:00,40.22,40.27,40.22,40.24,134702.9096688523,15.2275,15.2464,15.2275,15.235,134702.9097
2007-11-06 15:05:00,40.24,40.26,40.23,40.25,73640.45740076923,15.235,15.2426,15.2312,15.2388,73640.4574
2007-11-06 15:10:00,40.25,40.26,40.23,40.23,93851.26906696572,15.2388,15.2426,15.2312,15.2312,93851.2691
2007-11-06 15:15:00,40.23,40.35,40.22,40.32,148033.44502315213,15.2312,15.2767,15.2275,15.2653,148033.445
2007-11-06 15:20:00,40.32,40.38,40.3,40.34,158783.8767604907,15.2653,15.288,15.2577,15.2729,158783.8768
2007-11-06 15:25:00,40.35,40.39,40.31,40.38,200280.5432666176,15.2767,15.2918,15.2615,15.288,200280.5433
2007-11-06 15:30:00,40.38,40.43,40.37,40.42,147065.90616679168,15.288,15.307,15.2842,15.3032,147065.9062
2007-11-06 15:35:00,40.41,40.43,40.39,40.41,135455.43989046602,15.2994,15.307,15.2918,15.2994,135455.4399
2007-11-06 15:40:00,40.42,40.53,40.42,40.52,297786.95912427845,15.3032,15.3448,15.3032,15.341,297786.9591
2007-11-06 15:45:00,40.53,40.6,40.52,40.59,385080.46483146766,15.3448,15.3713,15.341,15.3675,385080.4648
2007-11-06 15:50:00,40.58,40.63,40.56,40.6,350249.0660024907,15.3637,15.3827,15.3562,15.3713,350249.066
2007-11-06 15:55:00,40.6,40.7,40.59,40.69,532253.8753156327,15.3713,15.4092,15.3675,15.4054,532253.8753
2007-11-07 09:30:00,40.62,40.62,40.32,40.47,263815.5948342886,15.3789,15.3789,15.2653,15.3221,263815.5948
2007-11-07 09:35:00,40.47,40.48,40.34,40.41,151903.60044859402,15.3221,15.3259,15.2729,15.2994,151903.6004
2007-11-07 09:40:00,40.42,40.43,40.28,40.31,126640.08586584838,15.3032,15.307,15.2502,15.2615,126640.0859
2007-11-07 09:45:00,40.31,40.32,40.19,40.28,148463.46229264568,15.2615,15.2653,15.2161,15.2502,148463.4623
2007-11-07 09:50:00,40.29,40.37,40.29,40.32,94388.79065383266,15.254,15.2842,15.254,15.2653,94388.7907
2007-11-07 09:55:00,40.34,40.38,40.28,40.38,89228.58341991015,15.2729,15.288,15.2502,15.288,89228.5834
2007-11-07 10:00:00,40.38,40.4,40.32,40.37,83530.8545991207,15.288,15.2956,15.2653,15.2842,83530.8546
2007-11-07 10:05:00,40.37,40.44,40.37,40.44,104494.19648693092,15.2842,15.3107,15.2842,15.3107,104494.1965
2007-11-07 10:10:00,40.44,40.48,40.42,40.46,88046.03592880291,15.3107,15.3259,15.3032,15.3183,88046.0359
2007-11-07 10:15:00,40.46,40.51,40.45,40.48,115352.13254164287,15.3183,15.3372,15.3145,15.3259,115352.1325
2007-11-07 10:20:00,40.48,40.51,40.45,40.51,96646.38131867375,15.3259,15.3372,15.3145,15.3372,96646.3813
2007-11-07 10:25:00,40.51,40.54,40.45,40.47,133197.8492256249,15.3372,15.3486,15.3145,15.3221,133197.8492
2007-11-07 10:30:00,40.47,40.5,40.44,40.45,184369.9042953565,15.3221,15.3335,15.3107,15.3145,184369.9043
2007-11-07 10:35:00,40.45,40.5,40.33,40.36,201033.0734882313,15.3145,15.3335,15.2691,15.2805,201033.0735
2007-11-07 10:40:00,40.36,40.4,40.33,40.33,83638.3589164941,15.2805,15.2956,15.2691,15.2691,83638.3589
2007-11-07 10:45:00,40.33,40.43,40.31,40.4,124059.98224888711,15.2691,15.307,15.2615,15.2956,124059.9822
2007-11-07 10:50:00,40.4,40.44,40.35,40.4,55902.24503416058,15.2956,15.3107,15.2767,15.2956,55902.245
2007-11-07 10:55:00,40.39,40.41,40.34,40.35,78263.14304782481,15.2918,15.2994,15.2729,15.2767,78263.143
2007-11-07 11:00:00,40.34,40.44,40.32,40.38,205333.24618316675,15.2729,15.3107,15.2653,15.288,205333.2462
2007-11-07 11:05:00,40.38,40.45,40.37,40.44,140938.16007650868,15.288,15.3145,15.2842,15.3107,140938.1601
2007-11-07 11:10:00,40.44,40.47,40.4,40.47,98473.95471402133,15.3107,15.3221,15.2956,15.3221,98473.9547
2007-11-07 11:15:00,40.47,40.61,40.46,40.6,137498.02192056034,15.3221,15.3751,15.3183,15.3713,137498.0219
2007-11-07 11:20:00,40.6,40.62,40.54,40.55,75038.01352662324,15.3713,15.3789,15.3486,15.3524,75038.0135
2007-11-07 11:25:00,40.55,40.6,40.55,40.57,87831.02729405614,15.3524,15.3713,15.3524,15.36,87831.0273
2007-11-07 11:30:00,40.58,40.62,40.58,40.62,62567.51271131049,15.3637,15.3789,15.3637,15.3789,62567.5127
2007-11-07 11:35:00,40.61,40.68,40.61,40.65,120834.85272768556,15.3751,15.4016,15.3751,15.3903,120834.8527
2007-11-07 11:40:00,40.65,40.71,40.65,40.69,77403.10850883771,15.3903,15.413,15.3903,15.4054,77403.1085
2007-11-07 11:45:00,40.68,40.72,40.68,40.7,67835.2242626064,15.4016,15.4168,15.4016,15.4092,67835.2243
2007-11-07 11:50:00,40.69,40.74,40.68,40.71,69447.78902320718,15.4054,15.4243,15.4016,15.413,69447.789
2007-11-07 11:55:00,40.71,40.79,40.71,40.76,81703.28120377315,15.413,15.4433,15.413,15.4319,81703.2812
2007-11-07 12:00:00,40.75,40.76,40.65,40.72,70307.82356219426,15.4281,15.4319,15.3903,15.4168,70307.8236
2007-11-07 12:05:00,40.71,40.72,40.65,40.66,60847.44363333632,15.413,15.4168,15.3903,15.394,60847.4436
2007-11-07 12:10:00,40.66,40.67,40.51,40.57,114814.61095477596,15.394,15.3978,15.3372,15.36,114814.611
2007-11-07 12:15:00,40.58,40.58,40.44,40.52,107934.33464287929,15.3637,15.3637,15.3107,15.341,107934.3346
2007-11-07 12:20:00,40.52,40.58,40.46,40.51,66222.65950200561,15.341,15.3637,15.3183,15.3372,66222.6595
2007-11-07 12:25:00,40.5,40.64,40.5,40.61,89658.6006894037,15.3335,15.3865,15.3335,15.3751,89658.6007
2007-11-07 12:30:00,40.6,40.7,40.58,40.62,93528.7561148456,15.3713,15.4092,15.3637,15.3789,93528.7561
2007-11-07 12:35:00,40.62,40.63,40.55,40.59,74500.4919397563,15.3789,15.3827,15.3524,15.3675,74500.4919
2007-11-07 12:40:00,40.59,40.61,40.58,40.61,46549.36942267602,15.3675,15.3751,15.3637,15.3751,46549.3694
2007-11-07 12:45:00,40.61,40.63,40.56,40.58,85680.94094658842,15.3751,15.3827,15.3562,15.3637,85680.9409
2007-11-07 12:50:00,40.58,40.64,40.55,40.64,169211.79554570912,15.3637,15.3865,15.3524,15.3865,169211.7955
2007-11-07 12:55:00,40.64,40.65,40.59,40.6,56224.75798628073,15.3865,15.3903,15.3675,15.3713,56224.758
2007-11-07 13:00:00,40.6,40.6,40.56,40.58,62997.52998080404,15.3713,15.3713,15.3562,15.3637,62997.53
2007-11-07 13:05:00,40.58,40.65,40.56,40.58,62675.01702868388,15.3637,15.3903,15.3562,15.3637,62675.017
2007-11-07 13:10:00,40.58,40.58,40.52,40.52,144915.81981932395,15.3637,15.3637,15.341,15.341,144915.8198
2007-11-07 13:15:00,40.52,40.52,40.27,40.33,353796.7084758124,15.341,15.341,15.2464,15.2691,353796.7085
2007-11-07 13:20:00,40.33,40.35,40.23,40.24,189745.1201640258,15.2691,15.2767,15.2312,15.235,189745.1202
2007-11-07 13:25:00,40.24,40.31,40.23,40.31,93206.24316272544,15.235,15.2615,15.2312,15.2615,93206.2432
2007-11-07 13:30:00,40.31,40.4,40.31,40.38,122984.93907515326,15.2615,15.2956,15.2615,15.288,122984.9391
2007-11-07 13:35:00,40.37,40.38,40.29,40.35,76865.5869219708,15.2842,15.288,15.254,15.2767,76865.5869
2007-11-07 13:40:00,40.34,40.43,40.33,40.39,93528.7561148456,15.2729,15.307,15.2691,15.2918,93528.7561
2007-11-07 13:45:00,40.4,40.43,40.31,40.43,79445.69053893205,15.2956,15.307,15.2615,15.307,79445.6905
2007-11-07 13:50:00,40.43,40.44,40.37,40.39,68480.2501668467,15.307,15.3107,15.2842,15.2918,68480.2502
2007-11-07 13:55:00,40.39,40.43,40.37,40.4,45474.32624894216,15.2918,15.307,15.2842,15.2956,45474.3262
2007-11-07 14:00:00,40.4,40.42,40.35,40.37,132660.327638758,15.2956,15.3032,15.2767,15.2842,132660.3276
2007-11-07 14:05:00,40.36,40.44,40.34,40.43,69447.78902320718,15.2805,15.3107,15.2729,15.307,69447.789
2007-11-07 14:10:00,40.43,40.47,40.36,40.45,78155.63873045142,15.307,15.3221,15.2805,15.3145,78155.6387
2007-11-07 14:15:00,40.46,40.5,40.41,40.45,73425.44876602245,15.3183,15.3335,15.2994,15.3145,73425.4488
2007-11-07 14:20:00,40.45,40.46,40.41,40.45,55902.24503416058,15.3145,15.3183,15.2994,15.3145,55902.245
2007-11-07 14:25:00,40.44,40.57,40.43,40.52,79338.18622155866,15.3107,15.36,15.307,15.341,79338.1862
2007-11-07 14:30:00,40.52,40.54,40.46,40.5,74285.48330500953,15.341,15.3486,15.3183,15.3335,74285.4833
2007-11-07 14:35:00,40.5,40.54,40.46,40.52,54827.20186042672,15.3335,15.3486,15.3183,15.341,54827.2019
2007-11-07 14:40:00,40.52,40.6,40.5,40.57,145345.8370888175,15.341,15.3713,15.3335,15.36,145345.8371
2007-11-07 14:45:00,40.57,40.58,40.46,40.47,77940.63009570465,15.36,15.3637,15.3183,15.3221,77940.6301
2007-11-07 14:50:00,40.48,40.5,40.41,40.41,203720.68142256595,15.3259,15.3335,15.2994,15.2994,203720.6814
2007-11-07 14:55:00,40.4,40.44,40.33,40.42,141905.69893286916,15.2956,15.3107,15.2691,15.3032,141905.6989
2007-11-07 15:00:00,40.42,40.46,40.4,40.41,78155.63873045142,15.3032,15.3183,15.2956,15.2994,78155.6387
2007-11-07 15:05:00,40.41,40.57,40.41,40.56,91271.16545000448,15.2994,15.36,15.2994,15.3562,91271.1655
2007-11-07 15:10:00,40.56,40.61,40.52,40.54,133520.36217774506,15.3562,15.3751,15.341,15.3486,133520.3622
2007-11-07 15:15:00,40.55,40.59,40.51,40.52,70845.34514906119,15.3524,15.3675,15.3372,15.341,70845.3451
2007-11-07 15:20:00,40.52,40.58,40.47,40.47,112234.50733781468,15.341,15.3637,15.3221,15.3221,112234.5073
2007-11-07 15:25:00,40.46,40.47,40.28,40.32,215761.1649683852,15.3183,15.3221,15.2502,15.2653,215761.165
2007-11-07 15:30:00,40.32,40.38,40.31,40.31,129865.21538704996,15.2653,15.288,15.2615,15.2615,129865.2154
2007-11-07 15:35:00,40.31,40.36,40.2,40.2,293271.7777945963,15.2615,15.2805,15.2199,15.2199,293271.7778
2007-11-07 15:40:00,40.2,40.37,40.19,40.35,354979.25596691965,15.2199,15.2842,15.2161,15.2767,354979.256
2007-11-07 15:45:00,40.35,40.41,40.32,40.32,273490.98339789326,15.2767,15.2994,15.2653,15.2653,273490.9834
2007-11-07 15:50:00,40.32,40.32,40.15,40.17,475061.57847299153,15.2653,15.2653,15.2009,15.2085,475061.5785
2007-11-07 15:55:00,40.17,40.19,40.04,40.04,617074.7817232341,15.2085,15.2161,15.1593,15.1593,617074.7817
2007-11-08 09:30:00,40.13,40.17,40.0,40.0,294776.8382378236,15.1934,15.2085,15.1442,15.1442,294776.8382
2007-11-08 09:35:00,40.0,40.1,39.87,39.94,178134.65388770014,15.1442,15.182,15.0949,15.1214,178134.6539
2007-11-08 09:40:00,39.95,40.04,39.92,40.01,137390.51760318695,15.1252,15.1593,15.1139,15.1479,137390.5176
2007-11-08 09:45:00,40.0,40.11,39.99,40.02,155128.7299697956,15.1442,15.1858,15.1404,15.1517,155128.73
2007-11-08 09:50:00,40.02,40.1,39.99,39.99,172006.90779741717,15.1517,15.182,15.1404,15.1404,172006.9078
2007-11-08 09:55:00,39.99,40.05,39.96,40.04,167384.22215036157,15.1404,15.1631,15.129,15.1593,167384.2222
2007-11-08 10:00:00,40.04,40.08,39.76,39.81,351324.10917622456,15.1593,15.1744,15.0533,15.0722,351324.1092
2007-11-08 10:05:00,39.8,39.94,39.69,39.92,190927.66765513303,15.0684,15.1214,15.0268,15.1139,190927.6677
2007-11-08 10:10:00,39.91,39.94,39.86,39.91,103311.64899582368,15.1101,15.1214,15.0912,15.1101,103311.649
2007-11-08 10:15:00,39.9,40.11,39.89,40.05,183617.37407374283,15.1063,15.1858,15.1025,15.1631,183617.3741
2007-11-08 10:20:00,40.06,40.27,40.04,40.12,226619.10102309712,15.1669,15.2464,15.1593,15.1896,226619.101
2007-11-08 10:25:00,40.12,40.17,40.06,40.06,115459.63685901627,15.1896,15.2085,15.1669,15.1669,115459.6369
2007-11-08 10:30:00,40.06,40.07,39.91,39.93,177919.64525295337,15.1669,15.1707,15.1101,15.1177,177919.6453
2007-11-08 10:35:00,39.93,39.94,39.79,39.79,114169.58505053564,15.1177,15.1214,15.0647,15.0647,114169.5851
2007-11-08 10:40:00,39.79,39.84,39.78,39.84,131370.27583027736,15.0647,15.0836,15.0609,15.0836,131370.2758
2007-11-08 10:45:00,39.84,39.9,39.78,39.9,84175.88050336103,15.0836,15.1063,15.0609,15.1063,84175.8805
2007-11-08 10:50:00,39.9,40.02,39.86,39.99,109976.9166729736,15.1063,15.1517,15.0912,15.1404,109976.9167
2007-11-08 10:55:00,40.0,40.09,39.98,40.04,175339.54163599212,15.1442,15.1782,15.1366,15.1593,175339.5416
2007-11-08 11:00:00,40.04,40.12,40.04,40.06,178242.15820507353,15.1593,15.1896,15.1593,15.1669,178242.1582
2007-11-08 11:05:00,40.06,40.12,40.04,40.08,95248.82519281976,15.1669,15.1896,15.1593,15.1744,95248.8252
2007-11-08 11:10:00,40.09,40.16,40.05,40.09,87723.52297668275,15.1782,15.2047,15.1631,15.1782,87723.523
2007-11-08 11:15:00,40.09,40.18,40.04,40.04,87186.00138981582,15.1782,15.2123,15.1593,15.1593,87186.0014
2007-11-08 11:20:00,40.04,40.04,39.94,39.99,163836.57967703984,15.1593,15.1593,15.1214,15.1404,163836.5797
2007-11-08 11:25:00,39.99,40.0,39.91,39.92,124920.0167878742,15.1404,15.1442,15.1101,15.1139,124920.0168
2007-11-08 11:30:00,39.92,39.98,39.85,39.86,116857.19298487029,15.1139,15.1366,15.0874,15.0912,116857.193
2007-11-08 11:35:00,39.86,39.91,39.82,39.91,111804.49006832116,15.0912,15.1101,15.076,15.1101,111804.4901
2007-11-08 11:40:00,39.91,40.02,39.88,40.02,117609.72320648398,15.1101,15.1517,15.0987,15.1517,117609.7232
2007-11-08 11:45:00,40.01,40.02,39.8,39.8,138465.5607769208,15.1479,15.1517,15.0684,15.0684,138465.5608
2007-11-08 11:50:00,39.8,39.9,39.8,39.87,135992.96147733295,15.0684,15.1063,15.0684,15.0949,135992.9615
2007-11-08 11:55:00,39.86,39.91,39.8,39.89,140938.16007650868,15.0912,15.1101,15.0684,15.1025,140938.1601
2007-11-08 12:00:00,39.89,39.95,39.84,39.88,147280.91480153846,15.1025,15.1252,15.0836,15.0987,147280.9148
2007-11-08 12:05:00,39.89,39.93,39.75,39.8,128252.65062644916,15.1025,15.1177,15.0495,15.0684,128252.6506
2007-11-08 12:10:00,39.81,39.85,39.76,39.78,122877.43475777988,15.0722,15.0874,15.0533,15.0609,122877.4348
2007-11-08 12:15:00,39.78,39.84,39.64,39.68,197162.91806278945,15.0609,15.0836,15.0079,15.023,197162.9181
2007-11-08 12:20:00,39.68,39.78,39.63,39.74,121802.39158404602,15.023,15.0609,15.0041,15.0457,121802.3916
2007-11-08 12:25:00,39.74,39.86,39.71,39.83,117502.2188891106,15.0457,15.0912,15.0344,15.0798,117502.2189
2007-11-08 12:30:00,39.83,39.88,39.64,39.8,168996.78691096237,15.0798,15.0987,15.0079,15.0684,168996.7869
2007-11-08 12:35:00,39.8,39.82,39.63,39.68,165449.14443764064,15.0684,15.076,15.0041,15.023,165449.1444
2007-11-08 12:40:00,39.67,39.68,39.53,39.68,296496.9073157978,15.0192,15.023,14.9662,15.023,296496.9073
2007-11-08 12:45:00,39.69,39.69,39.53,39.54,233176.86438287364,15.0268,15.0268,14.9662,14.97,233176.8644
2007-11-08 12:50:00,39.54,39.67,39.5,39.66,169749.31713257605,14.97,15.0192,14.9549,15.0154,169749.3171
2007-11-08 12:55:00,39.66,39.73,39.62,39.65,144915.81981932395,15.0154,15.0419,15.0003,15.0116,144915.8198
2007-11-08 13:00:00,39.64,39.66,39.49,39.51,159106.38971261086,15.0079,15.0154,14.9511,14.9586,159106.3897
2007-11-08 13:05:00,39.53,39.53,39.35,39.38,189960.12879877252,14.9662,14.9662,14.8981,14.9094,189960.1288
2007-11-08 13:10:00,39.38,39.6,39.36,39.5,116534.68003275013,14.9094,14.9927,14.9019,14.9549,116534.68
2007-11-08 13:15:00,39.47,39.67,39.35,39.57,205763.26345266023,14.9435,15.0192,14.8981,14.9814,205763.2635
2007-11-08 13:20:00,39.56,39.57,39.41,39.41,155236.23428716898,14.9776,14.9814,14.9208,14.9208,155236.2343
2007-11-08 13:25:00,39.41,39.48,39.36,39.42,190282.6417508928,14.9208,14.9473,14.9019,14.9246,190282.6418
2007-11-08 13:30:00,39.42,39.52,39.38,39.38,217911.2513158529,14.9246,14.9624,14.9094,14.9094,217911.2513
2007-11-08 13:35:00,39.38,39.41,39.34,39.37,272953.4618110263,14.9094,14.9208,14.8943,14.9056,272953.4618
2007-11-08 13:40:00,39.38,39.39,39.23,39.35,246614.90405454685,14.9094,14.9132,14.8526,14.8981,246614.9041
2007-11-08 13:45:00,39.35,39.38,39.28,39.37,153516.16520919482,14.8981,14.9094,14.8716,14.9056,153516.1652
2007-11-08 13:50:00,39.37,39.52,39.34,39.5,120619.8440929388,14.9056,14.9624,14.8943,14.9549,120619.8441
2007-11-08 13:55:00,39.49,39.5,39.38,39.48,184047.39134323635,14.9511,14.9549,14.9094,14.9473,184047.3913
2007-11-08 14:00:00,39.49,39.55,39.36,39.38,258547.88328299267,14.9511,14.9738,14.9019,14.9094,258547.8833
2007-11-08 14:05:00,39.38,39.39,39.27,39.3,233714.38596974057,14.9094,14.9132,14.8678,14.8791,233714.386
2007-11-08 14:10:00,39.3,39.35,39.28,39.3,122339.91317091296,14.8791,14.8981,14.8716,14.8791,122339.9132
2007-11-08 14:15:00,39.3,39.32,39.24,39.25,139003.08236378775,14.8791,14.8867,14.8564,14.8602,139003.0824
2007-11-08 14:20:00,39.24,39.37,39.24,39.36,141368.17734600222,14.8564,14.9056,14.8564,14.9019,141368.1773
2007-11-08 14:25:00,39.36,39.37,39.29,39.32,109654.40372085344,14.9019,14.9056,14.8753,14.8867,109654.4037
2007-11-08 14:30:00,39.32,39.41,39.3,39.38,162331.51923381243,14.8867,14.9208,14.8791,14.9094,162331.5192
2007-11-08 14:35:00,39.38,39.38,39.26,39.26,132122.80605189106,14.9094,14.9094,14.864,14.864,132122.8061
2007-11-08 14:40:00,39.25,39.32,39.21,39.28,344443.8328643279,14.8602,14.8867,14.8451,14.8716,344443.8329
2007-11-08 14:45:00,39.27,39.32,39.24,39.28,172651.9337016575,14.8678,14.8867,14.8564,14.8716,172651.9337
2007-11-08 14:50:00,39.28,39.28,39.18,39.25,158891.3810778641,14.8716,14.8716,14.8337,14.8602,158891.3811
2007-11-08 14:55:00,39.25,39.45,39.24,39.42,203613.17710519256,14.8602,14.9359,14.8564,14.9246,203613.1771
2007-11-08 15:00:00,39.42,39.49,39.35,39.42,235111.94209559457,14.9246,14.9511,14.8981,14.9246,235111.9421
2007-11-08 15:05:00,39.42,39.51,39.38,39.4,294024.30801621,14.9246,14.9586,14.9094,14.917,294024.308
2007-11-08 15:10:00,39.4,39.44,39.32,39.4,172221.91643216394,14.917,14.9321,14.8867,14.917,172221.9164
2007-11-08 15:15:00,39.41,39.6,39.4,39.59,173619.47255801794,14.9208,14.9927,14.917,14.9889,173619.4726
2007-11-08 15:20:00,39.59,39.75,39.58,39.73,231241.78667015268,14.9889,15.0495,14.9851,15.0419,231241.7867
2007-11-08 15:25:00,39.73,39.73,39.63,39.66,360569.4804703357,15.0419,15.0419,15.0041,15.0154,360569.4805
2007-11-08 15:30:00,39.66,39.71,39.52,39.59,360999.4977398293,15.0154,15.0344,14.9624,14.9889,360999.4977
2007-11-08 15:35:00,39.59,39.63,39.51,39.56,307999.8692747501,14.9889,15.0041,14.9586,14.9776,307999.8693
2007-11-08 15:40:00,39.56,39.85,39.55,39.79,446465.4300516709,14.9776,15.0874,14.9738,15.0647,446465.4301
2007-11-08 15:45:00,39.79,39.83,39.77,39.8,369599.8431297001,15.0647,15.0798,15.0571,15.0684,369599.8431
2007-11-08 15:50:00,39.8,39.89,39.8,39.87,449260.5423033789,15.0684,15.1025,15.0684,15.0949,449260.5423
2007-11-08 15:55:00,39.87,39.9,39.72,39.75,592026.2757752351,15.0949,15.1063,15.0381,15.0495,592026.2758
2007-11-09 09:30:00,39.14,39.49,39.14,39.45,238122.0629820494,14.8186,14.9511,14.8186,14.9359,238122.063
2007-11-09 09:35:00,39.46,39.48,39.19,39.46,147388.4191189118,14.9397,14.9473,14.8375,14.9397,147388.4191
2007-11-09 09:40:00,39.46,39.5,39.32,39.46,113632.06346366872,14.9397,14.9549,14.8867,14.9397,113632.0635
2007-11-09 09:45:00,39.46,39.74,39.45,39.64,191142.6762898798,14.9397,15.0457,14.9359,15.0079,191142.6763
2007-11-09 09:50:00,39.64,39.67,39.45,39.46,213611.07862091743,15.0079,15.0192,14.9359,14.9397,213611.0786
2007-11-09 09:55:00,39.45,39.63,39.44,39.52,250592.5637973621,14.9359,15.0041,14.9321,14.9624,250592.5638
2007-11-09 10:00:00,39.51,39.73,39.42,39.71,208343.3670696216,14.9586,15.0419,14.9246,15.0344,208343.3671
2007-11-09 10:05:00,39.73,39.82,39.71,39.73,207160.8195785143,15.0419,15.076,15.0344,15.0419,207160.8196
2007-11-09 10:10:00,39.75,39.87,39.74,39.86,140293.13417226836,15.0495,15.0949,15.0457,15.0912,140293.1342
2007-11-09 10:15:00,39.85,39.87,39.78,39.85,168674.2739588422,15.0874,15.0949,15.0609,15.0874,168674.274
2007-11-09 10:20:00,39.84,39.94,39.79,39.93,181037.27045678155,15.0836,15.1214,15.0647,15.1177,181037.2705
2007-11-09 10:25:00,39.94,40.09,39.88,40.03,219201.3031243335,15.1214,15.1782,15.0987,15.1555,219201.3031
2007-11-09 10:30:00,40.03,40.08,39.98,39.99,298216.976393772,15.1555,15.1744,15.1366,15.1404,298216.9764
2007-11-09 10:35:00,40.0,40.05,39.97,40.03,324663.03846762487,15.1442,15.1631,15.1328,15.1555,324663.0385
2007-11-09 10:40:00,40.04,40.06,39.98,40.02,235756.9679998349,15.1593,15.1669,15.1366,15.1517,235756.968
2007-11-09 10:45:00,40.02,40.02,39.95,40.0,384650.4475619741,15.1517,15.1517,15.1252,15.1442,384650.4476
2007-11-09 10:50:00,39.99,40.04,39.98,40.03,171791.8991626704,15.1404,15.1593,15.1366,15.1555,171791.8992
2007-11-09 10:55:00,40.03,40.05,39.97,40.03,238122.0629820494,15.1555,15.1631,15.1328,15.1555,238122.063
2007-11-09 11:00:00,40.04,40.08,39.97,40.02,344873.8501338214,15.1593,15.1744,15.1328,15.1517,344873.8501
2007-11-09 11:05:00,40.02,40.04,39.76,39.77,248872.494719388,15.1517,15.1593,15.0533,15.0571,248872.4947
2007-11-09 11:10:00,39.77,39.84,39.68,39.84,221888.91105866813,15.0571,15.0836,15.023,15.0836,221888.9111
2007-11-09 11:15:00,39.84,39.91,39.83,39.87,132767.83195613135,15.0836,15.1101,15.0798,15.0949,132767.832
2007-11-09 11:20:00,39.87,40.0,39.86,39.98,135777.95284258618,15.0949,15.1442,15.0912,15.1366,135777.9528
2007-11-09 11:25:00,39.99,40.02,39.91,39.93,166524.18761137448,15.1404,15.1517,15.1101,15.1177,166524.1876
2007-11-09 11:30:00,39.93,39.96,39.83,39.84,143088.2464239764,15.1177,15.129,15.0798,15.0836,143088.2464
2007-11-09 11:35:00,39.85,39.96,39.85,39.95,110299.42962509376,15.0874,15.129,15.0874,15.1252,110299.4296
2007-11-09 11:40:00,39.96,40.04,39.96,40.03,288649.09214754065,15.129,15.1593,15.129,15.1555,288649.0921
2007-11-09 11:45:00,40.04,40.19,40.0,40.19,257150.32715713864,15.1593,15.2161,15.1442,15.2161,257150.3272
2007-11-09 11:50:00,40.18,40.29,40.17,40.28,272308.43590678606,15.2123,15.254,15.2085,15.2502,272308.4359
2007-11-09 11:55:00,40.28,40.32,40.24,40.3,155021.2256524222,15.2502,15.2653,15.235,15.2577,155021.2257
2007-11-09 12:00:00,40.3,40.31,40.16,40.3,172544.4293842841,15.2577,15.2615,15.2047,15.2577,172544.4294
2007-11-09 12:05:00,40.3,40.31,40.2,40.31,139218.09099853452,15.2577,15.2615,15.2199,15.2615,139218.091
2007-11-09 12:10:00,40.31,40.34,40.25,40.28,102236.60582208984,15.2615,15.2729,15.2388,15.2502,102236.6058
2007-11-09 12:15:00,40.28,40.29,40.18,40.26,87616.01865930937,15.2502,15.254,15.2123,15.2426,87616.0187
2007-11-09 12:20:00,40.25,40.32,40.24,40.27,118792.27069759124,15.2388,15.2653,15.235,15.2464,118792.2707
2007-11-09 12:25:00,40.27,40.34,40.24,40.3,72672.91854440875,15.2464,15.2729,15.235,15.2577,72672.9185
2007-11-09 12:30:00,40.31,40.41,40.29,40.34,140293.13417226836,15.2615,15.2994,15.254,15.2729,140293.1342
2007-11-09 12:35:00,40.33,40.46,40.32,40.42,235756.9679998349,15.2691,15.3183,15.2653,15.3032,235756.968
2007-11-09 12:40:00,40.41,40.5,40.38,40.39,226081.57943623012,15.2994,15.3335,15.288,15.2918,226081.5794
2007-11-09 12:45:00,40.39,40.42,40.27,40.3,124812.51247050082,15.2918,15.3032,15.2464,15.2577,124812.5125
2007-11-09 12:50:00,40.31,40.31,40.18,40.23,121049.86136243232,15.2615,15.2615,15.2123,15.2312,121049.8614
2007-11-09 12:55:00,40.23,40.24,40.18,40.19,98688.9633487681,15.2312,15.235,15.2123,15.2161,98688.9633
2007-11-09 13:00:00,40.19,40.28,40.13,40.25,135025.42262097247,15.2161,15.2502,15.1934,15.2388,135025.4226
2007-11-09 13:05:00,40.25,40.27,40.09,40.12,127822.63335695564,15.2388,15.2464,15.1782,15.1896,127822.6334
2007-11-09 13:10:00,40.12,40.18,40.08,40.12,72995.43149652891,15.1896,15.2123,15.1744,15.1896,72995.4315
2007-11-09 13:15:00,40.13,40.23,40.13,40.23,111266.96848145424,15.1934,15.2312,15.1934,15.2312,111266.9685
2007-11-09 13:20:00,40.23,40.31,40.18,40.31,75038.01352662324,15.2312,15.2615,15.2123,15.2615,75038.0135
2007-11-09 13:25:00,40.3,40.31,40.18,40.18,155021.2256524222,15.2577,15.2615,15.2123,15.2123,155021.2257
2007-11-09 13:30:00,40.18,40.19,40.09,40.18,116857.19298487029,15.2123,15.2161,15.1782,15.2123,116857.193
2007-11-09 13:35:00,40.18,40.18,40.09,40.1,182972.3481695025,15.2123,15.2123,15.1782,15.182,182972.3482
2007-11-09 13:40:00,40.1,40.16,40.09,40.13,77833.12577833126,15.182,15.2047,15.1782,15.1934,77833.1258
2007-11-09 13:45:00,40.12,40.21,40.12,40.18,51387.06370447837,15.1896,15.2237,15.1896,15.2123,51387.0637
2007-11-09 13:50:00,40.19,40.22,40.17,40.2,57192.2968426412,15.2161,15.2275,15.2085,15.2199,57192.2968
2007-11-09 13:55:00,40.2,40.2,40.13,40.14,107611.82169075913,15.2199,15.2199,15.1934,15.1972,107611.8217
2007-11-09 14:00:00,40.13,40.18,40.09,40.18,326705.6204977192,15.1934,15.2123,15.1782,15.2123,326705.6205
2007-11-09 14:05:00,40.18,40.25,40.13,40.14,174587.01141437842,15.2123,15.2388,15.1934,15.1972,174587.0114
2007-11-09 14:10:00,40.13,40.23,40.09,40.16,102021.59718734304,15.1934,15.2312,15.1782,15.2047,102021.5972
2007-11-09 14:15:00,40.15,40.26,40.14,40.26,101806.58855259628,15.2009,15.2426,15.1972,15.2426,101806.5886
2007-11-09 14:20:00,40.27,40.32,40.22,40.31,128467.65926119592,15.2464,15.2653,15.2275,15.2615,128467.6593
2007-11-09 14:25:00,40.31,40.34,40.18,40.18,167921.7437372285,15.2615,15.2729,15.2123,15.2123,167921.7437
2007-11-09 14:30:00,40.19,40.23,40.14,40.2,105676.74397803815,15.2161,15.2312,15.1972,15.2199,105676.744
2007-11-09 14:35:00,40.2,40.24,40.13,40.21,80520.73371266591,15.2199,15.235,15.1934,15.2237,80520.7337
2007-11-09 14:40:00,40.21,40.35,40.2,40.27,146850.8975320449,15.2237,15.2767,15.2199,15.2464,146850.8975
2007-11-09 14:45:00,40.27,40.29,40.16,40.23,101376.57128310272,15.2464,15.254,15.2047,15.2312,101376.5713
2007-11-09 14:50:00,40.23,40.25,40.19,40.2,123737.46929676695,15.2312,15.2388,15.2161,15.2199,123737.4693
2007-11-09 14:55:00,40.2,40.25,40.18,40.18,125027.5211052476,15.2199,15.2388,15.2123,15.2123,125027.5211
2007-11-09 15:00:00,40.19,40.31,40.19,40.2,148570.96661001907,15.2161,15.2615,15.2161,15.2199,148570.9666
2007-11-09 15:05:00,40.19,40.21,40.18,40.19,125565.04269211453,15.2161,15.2237,15.2123,15.2161,125565.0427
2007-11-09 15:10:00,40.19,40.26,40.18,40.25,127177.60745271533,15.2161,15.2426,15.2123,15.2388,127177.6075
2007-11-09 15:15:00,40.25,40.31,40.19,40.3,112127.0030204413,15.2388,15.2615,15.2161,15.2577,112127.003
2007-11-09 15:20:00,40.3,40.37,40.27,40.35,164266.5969465334,15.2577,15.2842,15.2464,15.2767,164266.5969
2007-11-09 15:25:00,40.34,40.35,40.25,40.27,123092.44339252663,15.2729,15.2767,15.2388,15.2464,123092.4434
2007-11-09 15:30:00,40.28,40.29,40.21,40.21,170931.8646236833,15.2502,15.254,15.2237,15.2237,170931.8646
2007-11-09 15:35:00,40.22,40.24,40.12,40.18,272953.4618110263,15.2275,15.235,15.1896,15.2123,272953.4618
2007-11-09 15:40:00,40.18,40.18,39.98,40.03,385940.4993704548,15.2123,15.2123,15.1366,15.1555,385940.4994
2007-11-09 15:45:00,40.03,40.06,39.91,39.93,377232.6496632105,15.1555,15.1669,15.1101,15.1177,377232.6497
2007-11-09 15:50:00,39.93,39.97,39.78,39.79,497959.9980735227,15.1177,15.1328,15.0609,15.0647,497959.9981
2007-11-09 15:55:00,39.79,39.86,39.75,39.75,697165.4981664064,15.0647,15.0912,15.0495,15.0495,697165.4982
2007-11-12 09:30:00,39.81,39.81,39.44,39.54,327673.1593540797,15.0722,15.0722,14.9321,14.97,327673.1594
2007-11-12 09:35:00,39.54,39.71,39.53,39.64,166201.67465925432,14.97,15.0344,14.9662,15.0079,166201.6747
2007-11-12 09:40:00,39.64,39.86,39.63,39.83,181359.7834089017,15.0079,15.0912,15.0041,15.0798,181359.7834
2007-11-12 09:45:00,39.84,39.95,39.81,39.93,106429.27419965186,15.0836,15.1252,15.0722,15.1177,106429.2742
2007-11-12 09:50:00,39.93,40.0,39.83,39.87,152118.6090833408,15.1177,15.1442,15.0798,15.0949,152118.6091
2007-11-12 09:55:00,39.87,39.9,39.73,39.83,121587.38294929924,15.0949,15.1063,15.0419,15.0798,121587.3829
2007-11-12 10:00:00,39.82,39.83,39.64,39.65,121264.86999717908,15.076,15.0798,15.0079,15.0116,121264.87
2007-11-12 10:05:00,39.65,39.73,39.64,39.64,106321.76988227847,15.0116,15.0419,15.0079,15.0079,106321.7699
2007-11-12 10:10:00,39.64,39.76,39.62,39.62,103204.14467845028,15.0079,15.0533,15.0003,15.0003,103204.1447
2007-11-12 10:15:00,39.61,39.71,39.58,39.67,153946.18247868837,14.9965,15.0344,14.9851,15.0192,153946.1825
2007-11-12 10:20:00,39.66,39.68,39.54,39.6,131800.2930997709,15.0154,15.023,14.97,14.9927,131800.2931
2007-11-12 10:25:00,39.6,39.75,39.58,39.71,206515.793674274,14.9927,15.0495,14.9851,15.0344,206515.7937
2007-11-12 10:30:00,39.71,39.8,39.68,39.78,108471.8562297462,15.0344,15.0684,15.023,15.0609,108471.8562
2007-11-12 10:35:00,39.77,39.82,39.72,39.79,107396.81305601234,15.0571,15.076,15.0381,15.0647,107396.8131
2007-11-12 10:40:00,39.79,39.97,39.79,39.94,238874.59320366307,15.0647,15.1328,15.0647,15.1214,238874.5932
2007-11-12 10:45:00,39.94,39.97,39.91,39.93,176414.58480972596,15.1214,15.1328,15.1101,15.1177,176414.5848
2007-11-12 10:50:00,39.93,40.01,39.93,39.95,157923.84222150364,15.1177,15.1479,15.1177,15.1252,157923.8422
2007-11-12 10:55:00,39.95,40.03,39.92,39.93,289831.6396386479,15.1252,15.1555,15.1139,15.1177,289831.6396
2007-11-12 11:00:00,39.93,40.02,39.89,39.97,211998.51386031663,15.1177,15.1517,15.1025,15.1328,211998.5139
2007-11-12 11:05:00,39.96,40.02,39.92,39.97,187165.01654706456,15.129,15.1517,15.1139,15.1328,187165.0165
2007-11-12 11:10:00,39.96,39.98,39.93,39.96,82133.2984732667,15.129,15.1366,15.1177,15.129,82133.2985
2007-11-12 11:15:00,39.96,39.96,39.91,39.94,122769.93044040648,15.129,15.129,15.1101,15.1214,122769.9304
2007-11-12 11:20:00,39.93,39.95,39.91,39.92,84390.8891381078,15.1177,15.1252,15.1101,15.1139,84390.8891
2007-11-12 11:25:00,39.93,39.98,39.92,39.96,153408.66089182143,15.1177,15.1366,15.1139,15.129,153408.6609
2007-11-12 11:30:00,39.96,39.99,39.85,39.86,159321.39834735764,15.129,15.1404,15.0874,15.0912,159321.3983
2007-11-12 11:35:00,39.85,39.86,39.72,39.82,223286.46718452216,15.0874,15.0912,15.0381,15.076,223286.4672
2007-11-12 11:40:00,39.81,39.86,39.8,39.84,70307.82356219426,15.0722,15.0912,15.0684,15.0836,70307.8236
2007-11-12 11:45:00,39.83,39.89,39.83,39.87,74607.9962571297,15.0798,15.1025,15.0798,15.0949,74607.9963
2007-11-12 11:50:00,39.87,39.89,39.83,39.89,97183.9029055407,15.0949,15.1025,15.0798,15.1025,97183.9029
2007-11-12 11:55:00,39.89,39.95,39.88,39.94,99548.99788775518,15.1025,15.1252,15.0987,15.1214,99548.9979
2007-11-12 12:00:00,39.93,39.95,39.9,39.94,138035.54350742727,15.1177,15.1252,15.1063,15.1214,138035.5435
2007-11-12 12:05:00,39.94,40.0,39.93,39.99,136960.5003336934,15.1214,15.1442,15.1177,15.1404,136960.5003
2007-11-12 12:10:00,39.99,40.03,39.95,39.99,107719.3260081325,15.1404,15.1555,15.1252,15.1404,107719.326
2007-11-12 12:15:00,39.99,40.04,39.93,40.0,156311.27746090284,15.1404,15.1593,15.1177,15.1442,156311.2775
2007-11-12 12:20:00,40.0,40.1,39.98,40.07,178779.67979194046,15.1442,15.182,15.1366,15.1707,178779.6798
2007-11-12 12:25:00,40.07,40.07,40.02,40.04,46334.36078792925,15.1707,15.1707,15.1517,15.1593,46334.3608
2007-11-12 12:30:00,40.04,40.08,40.04,40.04,55364.72344729365,15.1593,15.1744,15.1593,15.1593,55364.7234
2007-11-12 12:35:00,40.04,40.08,40.04,40.05,58912.365920615375,15.1593,15.1744,15.1593,15.1631,58912.3659
2007-11-12 12:40:00,40.05,40.09,40.05,40.09,50312.02053074452,15.1631,15.1782,15.1631,15.1782,50312.0205
2007-11-12 12:45:00,40.08,40.14,40.07,40.07,104386.69216955754,15.1744,15.1972,15.1707,15.1707,104386.6922
2007-11-12 12:50:00,40.07,40.11,40.04,40.09,156741.2947303964,15.1707,15.1858,15.1593,15.1782,156741.2947
2007-11-12 12:55:00,40.09,40.14,40.06,40.1,132015.30173451768,15.1782,15.1972,15.1669,15.182,132015.3017
2007-11-12 13:00:00,40.09,40.12,40.05,40.1,92346.20862373832,15.1782,15.1896,15.1631,15.182,92346.2086
2007-11-12 13:05:00,40.1,40.11,40.05,40.05,61599.97385495002,15.182,15.1858,15.1631,15.1631,61599.9739
2007-11-12 13:10:00,40.05,40.07,40.01,40.04,76435.56965247725,15.1631,15.1707,15.1479,15.1593,76435.5697
2007-11-12 13:15:00,40.04,40.06,40.01,40.05,57299.80116001459,15.1593,15.1669,15.1479,15.1631,57299.8012
2007-11-12 13:20:00,40.05,40.08,40.03,40.08,62675.01702868388,15.1631,15.1744,15.1555,15.1744,62675.017
2007-11-12 13:25:00,40.08,40.13,40.07,40.12,71597.8753706749,15.1744,15.1934,15.1707,15.1896,71597.8754
2007-11-12 13:30:00,40.12,40.14,40.11,40.12,113739.56778104207,15.1896,15.1972,15.1858,15.1896,113739.5678
2007-11-12 13:35:00,40.12,40.14,40.04,40.05,166416.6832940011,15.1896,15.1972,15.1593,15.1631,166416.6833
2007-11-12 13:40:00,40.06,40.07,39.99,39.99,188562.57267291856,15.1669,15.1707,15.1404,15.1404,188562.5727
2007-11-12 13:45:00,39.99,40.0,39.92,40.0,151688.59181384725,15.1404,15.1442,15.1139,15.1442,151688.5918
2007-11-12 13:50:00,40.0,40.0,39.88,39.91,173296.95960589778,15.1442,15.1442,15.0987,15.1101,173296.9596
2007-11-12 13:55:00,39.92,39.97,39.87,39.93,109224.3864513599,15.1139,15.1328,15.0949,15.1177,109224.3865
2007-11-12 14:00:00,39.93,39.95,39.89,39.93,86755.98412032227,15.1177,15.1252,15.1025,15.1177,86755.9841
2007-11-12 14:05:00,39.93,39.93,39.83,39.84,117932.23615860414,15.1177,15.1177,15.0798,15.0836,117932.2362
2007-11-12 14:10:00,39.84,39.84,39.81,39.81,96001.35541443343,15.0836,15.0836,15.0722,15.0722,96001.3554
2007-11-12 14:15:00,39.81,39.87,39.75,39.83,172329.42074953733,15.0722,15.0949,15.0495,15.0798,172329.4207
2007-11-12 14:20:00,39.84,39.92,39.83,39.9,125350.03405736775,15.0836,15.1139,15.0798,15.1063,125350.0341
2007-11-12 14:25:00,39.9,40.01,39.83,39.96,152656.13067020773,15.1063,15.1479,15.0798,15.129,152656.1307
2007-11-12 14:30:00,39.96,40.08,39.95,40.05,162331.51923381243,15.129,15.1744,15.1252,15.1631,162331.5192
2007-11-12 14:35:00,40.05,40.09,40.03,40.06,125027.5211052476,15.1631,15.1782,15.1555,15.1669,125027.5211
2007-11-12 14:40:00,40.07,40.18,40.06,40.09,145023.32413669734,15.1707,15.2123,15.1669,15.1782,145023.3241
2007-11-12 14:45:00,40.09,40.12,40.07,40.09,66330.163819379,15.1782,15.1896,15.1707,15.1782,66330.1638
2007-11-12 14:50:00,40.09,40.11,40.04,40.06,89013.57478516338,15.1782,15.1858,15.1593,15.1669,89013.5748
2007-11-12 14:55:00,40.05,40.13,40.04,40.08,79338.18622155866,15.1631,15.1934,15.1593,15.1744,79338.1862
2007-11-12 15:00:00,40.08,40.08,39.92,39.98,178672.17547456708,15.1744,15.1744,15.1139,15.1366,178672.1755
2007-11-12 15:05:00,39.98,40.02,39.89,40.01,146743.39321467152,15.1366,15.1517,15.1025,15.1479,146743.3932
2007-11-12 15:10:00,40.01,40.09,39.98,40.04,132122.80605189106,15.1479,15.1782,15.1366,15.1593,132122.8061
2007-11-12 15:15:00,40.04,40.05,39.98,40.04,137605.52623793372,15.1593,15.1631,15.1366,15.1593,137605.5262
2007-11-12 15:20:00,40.04,40.05,39.96,39.99,143088.2464239764,15.1593,15.1631,15.129,15.1404,143088.2464
2007-11-12 15:25:00,39.98,40.04,39.92,39.93,196087.8748890556,15.1366,15.1593,15.1139,15.1177,196087.8749
2007-11-12 15:30:00,39.92,40.09,39.92,40.06,175232.03731861874,15.1139,15.1782,15.1139,15.1669,175232.0373
2007-11-12 15:35:00,40.06,40.06,39.99,40.04,257365.33579188545,15.1669,15.1669,15.1404,15.1593,257365.3358
2007-11-12 15:40:00,40.04,40.08,39.98,40.04,446250.42141692416,15.1593,15.1744,15.1366,15.1593,446250.4214
2007-11-12 15:45:00,40.04,40.04,39.84,39.86,326383.10754559905,15.1593,15.1593,15.0836,15.0912,326383.1075
2007-11-12 15:50:00,39.86,39.88,39.8,39.87,284456.42376997863,15.0912,15.0987,15.0684,15.0949,284456.4238
2007-11-12 15:55:00,39.87,39.89,39.78,39.79,317460.249203608,15.0949,15.1025,15.0609,15.0647,317460.2492
2007-11-13 09:30:00,40.06,40.17,39.96,40.09,273060.9661283997,15.1669,15.2085,15.129,15.1782,273060.9661
2007-11-13 09:35:00,40.1,40.19,40.1,40.15,117609.72320648398,15.182,15.2161,15.182,15.2009,117609.7232
2007-11-13 09:40:00,40.15,40.17,40.05,40.08,158461.36380837054,15.2009,15.2085,15.1631,15.1744,158461.3638
2007-11-13 09:45:00,40.09,40.27,40.09,40.27,89443.59205465693,15.1782,15.2464,15.1782,15.2464,89443.5921
2007-11-13 09:50:00,40.27,40.31,40.24,40.26,160826.45879058505,15.2464,15.2615,15.235,15.2426,160826.4588
2007-11-13 09:55:00,40.28,40.34,40.26,40.28,146743.39321467152,15.2502,15.2729,15.2426,15.2502,146743.3932
2007-11-13 10:00:00,40.29,40.31,40.25,40.31,165556.648755014,15.254,15.2615,15.2388,15.2615,165556.6488
2007-11-13 10:05:00,40.32,40.46,40.3,40.44,200710.56053611115,15.2653,15.3183,15.2577,15.3107,200710.5605
2007-11-13 10:10:00,40.44,40.59,40.41,40.57,144700.81118457718,15.3107,15.3675,15.2994,15.36,144700.8112
2007-11-13 10:15:00,40.57,40.58,40.44,40.53,125457.53837474114,15.36,15.3637,15.3107,15.3448,125457.5384
2007-11-13 10:20:00,40.53,40.54,40.46,40.52,98366.45039664794,15.3448,15.3486,15.3183,15.341,98366.4504
2007-11-13 10:25:00,40.52,40.52,40.45,40.47,131047.7628781572,15.341,15.341,15.3145,15.3221,131047.7629
2007-11-13 10:30:00,40.47,40.52,40.46,40.49,91056.15681525772,15.3221,15.341,15.3183,15.3297,91056.1568
2007-11-13 10:35:00,40.49,40.52,40.47,40.5,95786.34677968668,15.3297,15.341,15.3221,15.3335,95786.3468
2007-11-13 10:40:00,40.5,40.58,40.49,40.58,83745.86323386748,15.3335,15.3637,15.3297,15.3637,83745.8632
2007-11-13 10:45:00,40.58,40.59,40.52,40.53,108256.84759499942,15.3637,15.3675,15.341,15.3448,108256.8476
2007-11-13 10:50:00,40.53,40.62,40.47,40.58,98151.44176190117,15.3448,15.3789,15.3221,15.3637,98151.4418
2007-11-13 10:55:00,40.58,40.58,40.44,40.45,87508.51434193598,15.3637,15.3637,15.3107,15.3145,87508.5143
2007-11-13 11:00:00,40.45,40.51,40.41,40.43,84175.88050336103,15.3145,15.3372,15.2994,15.307,84175.8805
2007-11-13 11:05:00,40.44,40.44,40.33,40.33,84498.39345548119,15.3107,15.3107,15.2691,15.2691,84498.3935
2007-11-13 11:10:00,40.34,40.34,40.28,40.3,83960.87186861425,15.2729,15.2729,15.2502,15.2577,83960.8719
2007-11-13 11:15:00,40.3,40.32,40.29,40.3,71812.88400542167,15.2577,15.2653,15.254,15.2577,71812.884
2007-11-13 11:20:00,40.29,40.32,40.27,40.31,86863.48843769566,15.254,15.2653,15.2464,15.2615,86863.4884
2007-11-13 11:25:00,40.31,40.33,40.3,40.32,102881.63172633012,15.2615,15.2691,15.2577,15.2653,102881.6317
2007-11-13 11:30:00,40.32,40.41,40.29,40.29,162546.5278685592,15.2653,15.2994,15.254,15.254,162546.5279
2007-11-13 11:35:00,40.29,40.31,40.19,40.23,112342.01165518808,15.254,15.2615,15.2161,15.2312,112342.0117
2007-11-13 11:40:00,40.23,40.23,40.17,40.17,68050.23289735317,15.2312,15.2312,15.2085,15.2085,68050.2329
2007-11-13 11:45:00,40.17,40.18,40.1,40.13,87831.02729405614,15.2085,15.2123,15.182,15.1934,87831.0273
2007-11-13 11:50:00,40.13,40.14,40.06,40.08,96538.87700130038,15.1934,15.1972,15.1669,15.1744,96538.877
2007-11-13 11:55:00,40.08,40.16,40.07,40.12,83100.83732962716,15.1744,15.2047,15.1707,15.1896,83100.8373
2007-11-13 12:00:00,40.13,40.13,40.06,40.1,43216.73558410106,15.1934,15.1934,15.1669,15.182,43216.7356
2007-11-13 12:05:00,40.1,40.12,40.06,40.06,59557.391824855695,15.182,15.1896,15.1669,15.1669,59557.3918
2007-11-13 12:10:00,40.05,40.06,39.97,40.0,117609.72320648398,15.1631,15.1669,15.1328,15.1442,117609.7232
2007-11-13 12:15:00,39.99,40.0,39.98,39.99,40099.11038027288,15.1404,15.1442,15.1366,15.1404,40099.1104
2007-11-13 12:20:00,40.0,40.05,39.97,40.04,89873.60932415047,15.1442,15.1631,15.1328,15.1593,89873.6093
2007-11-13 12:25:00,40.05,40.05,39.92,39.96,91163.6611326311,15.1631,15.1631,15.1139,15.129,91163.6611
2007-11-13 12:30:00,39.96,39.96,39.86,39.86,162116.51059906566,15.129,15.129,15.0912,15.0912,162116.5106
2007-11-13 12:35:00,39.85,39.98,39.84,39.97,80735.74234741268,15.0874,15.1366,15.0836,15.1328,80735.7423
2007-11-13 12:40:00,39.97,40.03,39.95,39.96,78478.15168257158,15.1328,15.1555,15.1252,15.129,78478.1517
2007-11-13 12:45:00,39.96,39.99,39.89,39.91,74392.98762238292,15.129,15.1404,15.1025,15.1101,74392.9876
2007-11-13 12:50:00,39.9,39.95,39.89,39.95,70307.82356219426,15.1063,15.1252,15.1025,15.1252,70307.8236
2007-11-13 12:55:00,39.95,39.96,39.83,39.86,86433.47116820212,15.1252,15.129,15.0798,15.0912,86433.4712
2007-11-13 13:00:00,39.87,39.89,39.82,39.85,89336.08773728354,15.0949,15.1025,15.076,15.0874,89336.0877
2007-11-13 13:05:00,39.84,39.89,39.83,39.86,68910.26743634025,15.0836,15.1025,15.0798,15.0912,68910.2674
2007-11-13 13:10:00,39.87,39.88,39.58,39.81,185337.443151717,15.0949,15.0987,14.9851,15.0722,185337.4432
2007-11-13 13:15:00,39.82,39.92,39.81,39.91,47839.42123115664,15.076,15.1139,15.0722,15.1101,47839.4212
2007-11-13 13:20:00,39.91,40.01,39.91,40.0,56869.783890521045,15.1101,15.1479,15.1101,15.1442,56869.7839
2007-11-13 13:25:00,40.0,40.06,39.96,40.04,67405.20699311285,15.1442,15.1669,15.129,15.1593,67405.207
2007-11-13 13:30:00,40.04,40.07,40.04,40.06,48161.9341832768,15.1593,15.1707,15.1593,15.1669,48161.9342
2007-11-13 13:35:00,40.07,40.08,40.02,40.08,60202.41772909601,15.1707,15.1744,15.1517,15.1744,60202.4177
2007-11-13 13:40:00,40.08,40.17,40.06,40.17,117287.21025436385,15.1744,15.2085,15.1669,15.2085,117287.2103
2007-11-13 13:45:00,40.15,40.18,40.07,40.08,66975.1897236193,15.2009,15.2123,15.1707,15.1744,66975.1897
2007-11-13 13:50:00,40.08,40.09,39.97,39.97,236186.98526932843,15.1744,15.1782,15.1328,15.1328,236186.9853
2007-11-13 13:55:00,39.97,39.98,39.93,39.96,47516.90827903649,15.1328,15.1366,15.1177,15.129,47516.9083
2007-11-13 14:00:00,39.96,39.96,39.89,39.94,93206.24316272544,15.129,15.129,15.1025,15.1214,93206.2432
2007-11-13 14:05:00,39.94,39.97,39.91,39.92,78478.15168257158,15.1214,15.1328,15.1101,15.1139,78478.1517
2007-11-13 14:10:00,39.91,39.99,39.91,39.96,106321.76988227847,15.1101,15.1404,15.1101,15.129,106321.7699
2007-11-13 14:15:00,39.96,40.0,39.92,39.93,65792.64223251207,15.129,15.1442,15.1139,15.1177,65792.6422
2007-11-13 14:20:00,39.94,39.99,39.91,39.94,76220.56101773048,15.1214,15.1404,15.1101,15.1214,76220.561
2007-11-13 14:25:00,39.95,39.96,39.9,39.91,71705.37968804828,15.1252,15.129,15.1063,15.1101,71705.3797
2007-11-13 14:30:00,39.91,39.94,39.91,39.93,44076.77012308815,15.1101,15.1214,15.1101,15.1177,44076.7701
2007-11-13 14:35:00,39.93,39.99,39.91,39.94,89873.60932415047,15.1177,15.1404,15.1101,15.1214,89873.6093
2007-11-13 14:40:00,39.94,39.98,39.92,39.96,57407.30547738798,15.1214,15.1366,15.1139,15.129,57407.3055
2007-11-13 14:45:00,39.96,40.02,39.94,40.02,90518.63522839078,15.129,15.1517,15.1214,15.1517,90518.6352
2007-11-13 14:50:00,40.01,40.02,39.96,39.97,48699.45577014373,15.1479,15.1517,15.129,15.1328,48699.4558
2007-11-13 14:55:00,39.97,40.01,39.96,39.99,65147.61632827175,15.1328,15.1479,15.129,15.1404,65147.6163
2007-11-13 15:00:00,40.0,40.08,39.99,40.07,142228.21188498932,15.1442,15.1744,15.1404,15.1707,142228.2119
2007-11-13 15:05:00,40.07,40.12,40.05,40.1,87831.02729405614,15.1707,15.1896,15.1631,15.182,87831.0273
2007-11-13 15:10:00,40.09,40.18,40.09,40.13,120942.35704505892,15.1782,15.2123,15.1782,15.1934,120942.357
2007-11-13 15:15:00,40.13,40.14,40.06,40.07,89658.6006894037,15.1934,15.1972,15.1669,15.1707,89658.6007
2007-11-13 15:20:00,40.08,40.15,40.07,40.14,77188.09987409096,15.1744,15.2009,15.1707,15.1972,77188.0999
2007-11-13 15:25:00,40.14,40.18,40.12,40.17,84928.41072497472,15.1972,15.2123,15.1896,15.2085,84928.4107
2007-11-13 15:30:00,40.18,40.18,40.14,40.16,124920.0167878742,15.2123,15.2123,15.1972,15.2047,124920.0168
2007-11-13 15:35:00,40.16,40.24,40.14,40.24,98581.45903139473,15.2047,15.235,15.1972,15.235,98581.459
2007-11-13 15:40:00,40.24,40.46,40.24,40.45,272845.95749365294,15.235,15.3183,15.235,15.3145,272845.9575
2007-11-13 15:45:00,40.45,40.5,40.44,40.45,356484.31641014706,15.3145,15.3335,15.3107,15.3145,356484.3164
2007-11-13 15:50:00,40.45,40.51,40.41,40.49,534296.457345727,15.3145,15.3372,15.2994,15.3297,534296.4573
2007-11-13 15:55:00,40.5,40.56,40.46,40.54,595681.4225659303,15.3335,15.3562,15.3183,15.3486,595681.4226
2007-11-14 09:30:00,40.71,40.71,40.44,40.51,320900.3873595564,15.413,15.413,15.3107,15.3372,320900.3874
2007-11-14 09:35:00,40.51,40.6,40.49,40.58,126317.57291372825,15.3372,15.3713,15.3297,15.3637,126317.5729
2007-11-14 09:40:00,40.55,40.56,40.45,40.48,180607.253187288,15.3524,15.3562,15.3145,15.3259,180607.2532
2007-11-14 09:45:00,40.46,40.51,40.37,40.41,138573.0650942942,15.3183,15.3372,15.2842,15.2994,138573.0651
2007-11-14 09:50:00,40.41,40.7,40.4,40.6,181897.30499576865,15.2994,15.4092,15.2956,15.3713,181897.305
2007-11-14 09:55:00,40.6,40.64,40.52,40.52,150828.55727486018,15.3713,15.3865,15.341,15.341,150828.5573
2007-11-14 10:00:00,40.52,40.61,40.51,40.53,197485.4310149096,15.341,15.3751,15.3372,15.3448,197485.431
2007-11-14 10:05:00,40.53,40.61,40.52,40.6,106106.76124753171,15.3448,15.3751,15.341,15.3713,106106.7612
2007-11-14 10:10:00,40.59,40.63,40.56,40.62,205763.26345266023,15.3675,15.3827,15.3562,15.3789,205763.2635
2007-11-14 10:15:00,40.63,40.63,40.57,40.6,120082.32250607184,15.3827,15.3827,15.36,15.3713,120082.3225
2007-11-14 10:20:00,40.59,40.64,40.53,40.53,113954.57641578886,15.3675,15.3865,15.3448,15.3448,113954.5764
2007-11-14 10:25:00,40.54,40.61,40.53,40.54,164266.5969465334,15.3486,15.3751,15.3448,15.3486,164266.5969
2007-11-14 10:30:00,40.53,40.56,40.5,40.55,151151.07022698032,15.3448,15.3562,15.3335,15.3524,151151.0702
2007-11-14 10:35:00,40.55,40.58,40.52,40.58,86970.99275506905,15.3524,15.3637,15.341,15.3637,86970.9928
2007-11-14 10:40:00,40.58,40.66,40.58,40.61,102236.60582208984,15.3637,15.394,15.3637,15.3751,102236.6058
2007-11-14 10:45:00,40.62,40.69,40.6,40.66,182649.83521738235,15.3789,15.4054,15.3713,15.394,182649.8352
2007-11-14 10:50:00,40.66,40.73,40.66,40.7,159751.41561685118,15.394,15.4205,15.394,15.4092,159751.4156
2007-11-14 10:55:00,40.7,40.77,40.65,40.72,148785.97524476584,15.4092,15.4357,15.3903,15.4168,148785.9752
2007-11-14 11:00:00,40.72,40.79,40.68,40.78,143518.26369346995,15.4168,15.4433,15.4016,15.4395,143518.2637
2007-11-14 11:05:00,40.78,40.79,40.65,40.69,195012.8317153217,15.4395,15.4433,15.3903,15.4054,195012.8317
2007-11-14 11:10:00,40.7,40.77,40.69,40.71,161471.48469482537,15.4092,15.4357,15.4054,15.413,161471.4847
2007-11-14 11:15:00,40.71,40.78,40.71,40.77,69662.79765795395,15.413,15.4395,15.413,15.4357,69662.7977
2007-11-14 11:20:00,40.77,40.82,40.77,40.82,103956.674900064,15.4357,15.4546,15.4357,15.4546,103956.6749
2007-11-14 11:25:00,40.83,40.92,40.83,40.87,116319.67139800335,15.4584,15.4925,15.4584,15.4735,116319.6714
2007-11-14 11:30:00,40.88,40.93,40.87,40.87,99871.51083987534,15.4773,15.4963,15.4735,15.4735,99871.5108
2007-11-14 11:35:00,40.87,40.87,40.76,40.81,170394.34303681637,15.4735,15.4735,15.4319,15.4508,170394.343
2007-11-14 11:40:00,40.8,40.87,40.77,40.86,72135.39695754182,15.447,15.4735,15.4357,15.4698,72135.397
2007-11-14 11:45:00,40.86,40.93,40.85,40.91,104279.18785218416,15.4698,15.4963,15.466,15.4887,104279.1879
2007-11-14 11:50:00,40.91,40.97,40.91,40.92,100086.51947462212,15.4887,15.5114,15.4887,15.4925,100086.5195
2007-11-14 11:55:00,40.92,40.93,40.89,40.92,69340.2847058338,15.4925,15.4963,15.4811,15.4925,69340.2847
2007-11-14 12:00:00,40.92,40.92,40.87,40.87,56117.25366890735,15.4925,15.4925,15.4735,15.4735,56117.2537
2007-11-14 12:05:00,40.87,40.88,40.84,40.86,55149.71481254688,15.4735,15.4773,15.4622,15.4698,55149.7148
2007-11-14 12:10:00,40.86,40.99,40.86,40.97,115889.6541285098,15.4698,15.519,15.4698,15.5114,115889.6541
2007-11-14 12:15:00,40.98,40.98,40.94,40.94,61599.97385495002,15.5152,15.5152,15.5,15.5,61599.9739
2007-11-14 12:20:00,40.94,41.0,40.94,41.0,67620.21562785962,15.5,15.5228,15.5,15.5228,67620.2156
2007-11-14 12:25:00,41.0,41.05,40.99,41.04,114707.10663740255,15.5228,15.5417,15.519,15.5379,114707.1066
2007-11-14 12:30:00,41.04,41.04,40.94,40.94,105569.23966066478,15.5379,15.5379,15.5,15.5,105569.2397
2007-11-14 12:35:00,40.94,40.94,40.87,40.87,102774.12740895676,15.5,15.5,15.4735,15.4735,102774.1274
2007-11-14 12:40:00,40.87,40.88,40.82,40.82,114922.11527214934,15.4735,15.4773,15.4546,15.4546,114922.1153
2007-11-14 12:45:00,40.82,40.82,40.75,40.79,57192.2968426412,15.4546,15.4546,15.4281,15.4433,57192.2968
2007-11-14 12:50:00,40.79,40.8,40.76,40.79,45151.813296822,15.4433,15.447,15.4319,15.4433,45151.8133
2007-11-14 12:55:00,40.79,40.83,40.73,40.74,80735.74234741268,15.4433,15.4584,15.4205,15.4243,80735.7423
2007-11-14 13:00:00,40.74,40.75,40.71,40.72,63857.56451979112,15.4243,15.4281,15.413,15.4168,63857.5645
2007-11-14 13:05:00,40.71,40.79,40.7,40.72,82133.2984732667,15.413,15.4433,15.4092,15.4168,82133.2985
2007-11-14 13:10:00,40.72,40.8,40.7,40.79,114814.61095477596,15.4168,15.447,15.4092,15.4433,114814.611
2007-11-14 13:15:00,40.79,40.86,40.79,40.85,52784.61983033239,15.4433,15.4698,15.4433,15.466,52784.6198
2007-11-14 13:20:00,40.86,40.93,40.86,40.89,84713.40209022794,15.4698,15.4963,15.4698,15.4811,84713.4021
2007-11-14 13:25:00,40.88,40.92,40.85,40.87,61169.95658545648,15.4773,15.4925,15.466,15.4735,61169.9566
2007-11-14 13:30:00,40.87,40.98,40.86,40.98,214578.6174772779,15.4735,15.5152,15.4698,15.5152,214578.6175
2007-11-14 13:35:00,40.98,40.98,40.84,40.84,129005.18084806288,15.5152,15.5152,15.4622,15.4622,129005.1808
2007-11-14 13:40:00,40.84,40.91,40.84,40.87,139003.08236378775,15.4622,15.4887,15.4622,15.4735,139003.0824
2007-11-14 13:45:00,40.86,40.87,40.82,40.82,90948.65249788432,15.4698,15.4735,15.4546,15.4546,90948.6525
2007-11-14 13:50:00,40.83,40.83,40.77,40.8,147495.9234362852,15.4584,15.4584,15.4357,15.447,147495.9234
2007-11-14 13:55:00,40.79,40.84,40.71,40.72,120619.8440929388,15.4433,15.4622,15.413,15.4168,120619.8441
2007-11-14 14:00:00,40.72,40.73,40.6,40.64,162439.02355118582,15.4168,15.4205,15.3713,15.3865,162439.0236
2007-11-14 14:05:00,40.64,40.66,40.61,40.65,109439.39508610668,15.3865,15.394,15.3751,15.3903,109439.3951
2007-11-14 14:10:00,40.65,40.67,40.59,40.65,189422.60721190565,15.3903,15.3978,15.3675,15.3903,189422.6072
2007-11-14 14:15:00,40.65,40.71,40.62,40.63,162976.54513805275,15.3903,15.413,15.3789,15.3827,162976.5451
2007-11-14 14:20:00,40.63,40.65,40.62,40.64,83100.83732962716,15.3827,15.3903,15.3789,15.3865,83100.8373
2007-11-14 14:25:00,40.63,40.68,40.61,40.61,131370.27583027736,15.3827,15.4016,15.3751,15.3751,131370.2758
2007-11-14 14:30:00,40.62,40.63,40.59,40.61,72457.90990966198,15.3789,15.3827,15.3675,15.3751,72457.9099
2007-11-14 14:35:00,40.62,40.69,40.59,40.67,123844.97361414036,15.3789,15.4054,15.3675,15.3978,123844.9736
2007-11-14 14:40:00,40.67,40.71,40.64,40.65,103204.14467845028,15.3978,15.413,15.3865,15.3903,103204.1447
2007-11-14 14:45:00,40.66,40.67,40.6,40.63,132015.30173451768,15.394,15.3978,15.3713,15.3827,132015.3017
2007-11-14 14:50:00,40.63,40.67,40.6,40.61,117179.70593699045,15.3827,15.3978,15.3713,15.3751,117179.7059
2007-11-14 14:55:00,40.61,40.69,40.61,40.66,80735.74234741268,15.3751,15.4054,15.3751,15.394,80735.7423
2007-11-14 15:00:00,40.66,40.71,40.64,40.7,111911.99438569452,15.394,15.413,15.3865,15.4092,111911.9944
2007-11-14 15:05:00,40.7,40.78,40.7,40.77,120404.835458192,15.4092,15.4395,15.4092,15.4357,120404.8355
2007-11-14 15:10:00,40.77,40.84,40.74,40.77,127285.1117700887,15.4357,15.4622,15.4243,15.4357,127285.1118
2007-11-14 15:15:00,40.77,40.85,40.76,40.82,162654.0321859326,15.4357,15.466,15.4319,15.4546,162654.0322
2007-11-14 15:20:00,40.81,40.91,40.79,40.9,113417.05482892194,15.4508,15.4887,15.4433,15.4849,113417.0548
2007-11-14 15:25:00,40.9,40.91,40.84,40.85,170824.3603063099,15.4849,15.4887,15.4622,15.466,170824.3603
2007-11-14 15:30:00,40.85,40.87,40.8,40.84,339068.6169956585,15.466,15.4735,15.447,15.4622,339068.617
2007-11-14 15:35:00,40.84,40.84,40.7,40.7,320470.37009006285,15.4622,15.4622,15.4092,15.4092,320470.3701
2007-11-14 15:40:00,40.71,40.71,40.58,40.69,322942.96938965074,15.413,15.413,15.3637,15.4054,322942.9694
2007-11-14 15:45:00,40.7,40.7,40.61,40.62,301657.1145497204,15.4092,15.4092,15.3751,15.3789,301657.1145
2007-11-14 15:50:00,40.62,40.63,40.32,40.41,495379.8944565614,15.3789,15.3827,15.2653,15.2994,495379.8945
2007-11-14 15:55:00,40.41,40.48,40.36,40.45,597293.9873265311,15.2994,15.3259,15.2805,15.3145,597293.9873
2007-11-15 09:30:00,40.4,40.63,40.3,40.49,201248.08212297808,15.2956,15.3827,15.2577,15.3297,201248.0821
2007-11-15 09:35:00,40.49,40.52,40.33,40.49,151903.60044859402,15.3297,15.341,15.2691,15.3297,151903.6004
2007-11-15 09:40:00,40.5,40.59,40.31,40.42,138143.04782480063,15.3335,15.3675,15.2615,15.3032,138143.0478
2007-11-15 09:45:00,40.43,40.43,40.22,40.24,118254.7491107243,15.307,15.307,15.2275,15.235,118254.7491
2007-11-15 09:50:00,40.24,40.36,40.21,40.21,124597.50383575405,15.235,15.2805,15.2237,15.2237,124597.5038
2007-11-15 09:55:00,40.22,40.31,40.13,40.24,137390.51760318695,15.2275,15.2615,15.1934,15.235,137390.5176
2007-11-15 10:00:00,40.24,40.3,40.18,40.27,122232.40885353956,15.235,15.2577,15.2123,15.2464,122232.4089
2007-11-15 10:05:00,40.27,40.34,40.2,40.31,103956.674900064,15.2464,15.2729,15.2199,15.2615,103956.6749
2007-11-15 10:10:00,40.31,40.38,40.31,40.36,84175.88050336103,15.2615,15.288,15.2615,15.2805,84175.8805
2007-11-15 10:15:00,40.37,40.44,40.37,40.44,93313.7474800988,15.2842,15.3107,15.2842,15.3107,93313.7475
2007-11-15 10:20:00,40.43,40.44,40.39,40.4,61169.95658545648,15.307,15.3107,15.2918,15.2956,61169.9566
2007-11-15 10:25:00,40.4,40.44,40.37,40.44,91056.15681525772,15.2956,15.3107,15.2842,15.3107,91056.1568
2007-11-15 10:30:00,40.44,40.45,40.38,40.44,143518.26369346995,15.3107,15.3145,15.288,15.3107,143518.2637
2007-11-15 10:35:00,40.44,40.54,40.42,40.48,134057.883764612,15.3107,15.3486,15.3032,15.3259,134057.8838
2007-11-15 10:40:00,40.48,40.48,40.4,40.41,77833.12577833126,15.3259,15.3259,15.2956,15.2994,77833.1258
2007-11-15 10:45:00,40.4,40.49,40.4,40.49,54612.19322567995,15.2956,15.3297,15.2956,15.3297,54612.1932
2007-11-15 10:50:00,40.49,40.49,40.44,40.46,77833.12577833126,15.3297,15.3297,15.3107,15.3183,77833.1258
2007-11-15 10:55:00,40.47,40.48,40.45,40.46,69340.2847058338,15.3221,15.3259,15.3145,15.3183,69340.2847
2007-11-15 11:00:00,40.46,40.56,40.45,40.52,95678.84246231327,15.3183,15.3562,15.3145,15.341,95678.8425
2007-11-15 11:05:00,40.53,40.58,40.53,40.56,57084.79252526782,15.3448,15.3637,15.3448,15.3562,57084.7925
2007-11-15 11:10:00,40.57,40.58,40.43,40.44,67835.2242626064,15.36,15.3637,15.307,15.3107,67835.2243
2007-11-15 11:15:00,40.44,40.47,40.39,40.42,89228.58341991015,15.3107,15.3221,15.2918,15.3032,89228.5834
2007-11-15 11:20:00,40.42,40.43,40.39,40.41,77188.09987409096,15.3032,15.307,15.2918,15.2994,77188.0999
2007-11-15 11:25:00,40.41,40.41,40.38,40.4,67942.72857997978,15.2994,15.2994,15.288,15.2956,67942.7286
2007-11-15 11:30:00,40.4,40.44,40.37,40.44,91916.1913542448,15.2956,15.3107,15.2842,15.3107,91916.1914
2007-11-15 11:35:00,40.43,40.44,40.41,40.42,65040.11201089836,15.307,15.3107,15.2994,15.3032,65040.112
2007-11-15 11:40:00,40.42,40.47,40.42,40.46,100624.04106148904,15.3032,15.3221,15.3032,15.3183,100624.0411
2007-11-15 11:45:00,40.45,40.48,40.42,40.44,79768.2034910522,15.3145,15.3259,15.3032,15.3107,79768.2035
2007-11-15 11:50:00,40.44,40.44,40.37,40.42,153301.15657444805,15.3107,15.3107,15.2842,15.3032,153301.1566
2007-11-15 11:55:00,40.42,40.53,40.37,40.48,234144.4032392341,15.3032,15.3448,15.2842,15.3259,234144.4032
2007-11-15 12:00:00,40.49,40.55,40.46,40.48,186950.0079123178,15.3297,15.3524,15.3183,15.3259,186950.0079
2007-11-15 12:05:00,40.47,40.52,40.46,40.5,79230.68190418527,15.3221,15.341,15.3183,15.3335,79230.6819
2007-11-15 12:10:00,40.5,40.53,40.45,40.49,149215.9925142594,15.3335,15.3448,15.3145,15.3297,149215.9925
2007-11-15 12:15:00,40.49,40.51,40.39,40.39,134702.9096688523,15.3297,15.3372,15.2918,15.2918,134702.9097
2007-11-15 12:20:00,40.4,40.44,40.38,40.41,92453.71294111172,15.2956,15.3107,15.288,15.2994,92453.7129
2007-11-15 12:25:00,40.41,40.43,40.37,40.37,1950020.8128358435,15.2994,15.307,15.2842,15.2842,1950020.8128
2007-11-15 12:30:00,40.37,40.39,40.31,40.33,107396.81305601234,15.2842,15.2918,15.2615,15.2691,107396.8131
2007-11-15 12:35:00,40.33,40.36,40.31,40.35,50634.533482864674,15.2691,15.2805,15.2615,15.2767,50634.5335
2007-11-15 12:40:00,40.35,40.37,40.29,40.31,93313.7474800988,15.2767,15.2842,15.254,15.2615,93313.7475
2007-11-15 12:45:00,40.31,40.36,40.3,40.35,69662.79765795395,15.2615,15.2805,15.2577,15.2767,69662.7977
2007-11-15 12:50:00,40.34,40.38,40.33,40.35,81165.75961690622,15.2729,15.288,15.2691,15.2767,81165.7596
2007-11-15 12:55:00,40.36,40.37,40.34,40.36,40421.62333239304,15.2805,15.2842,15.2729,15.2805,40421.6233
2007-11-15 13:00:00,40.35,40.44,40.35,40.43,60309.92204646939,15.2767,15.3107,15.2767,15.307,60309.922
2007-11-15 13:05:00,40.43,40.44,40.38,40.38,63750.060202417735,15.307,15.3107,15.288,15.288,63750.0602
2007-11-15 13:10:00,40.38,40.44,40.35,40.41,70415.32787956765,15.288,15.3107,15.2767,15.2994,70415.3279
2007-11-15 13:15:00,40.41,40.41,40.32,40.34,65040.11201089836,15.2994,15.2994,15.2653,15.2729,65040.112
2007-11-15 13:20:00,40.33,40.35,40.31,40.32,72995.43149652891,15.2691,15.2767,15.2615,15.2653,72995.4315
2007-11-15 13:25:00,40.32,40.4,40.31,40.38,102236.60582208984,15.2653,15.2956,15.2615,15.288,102236.6058
2007-11-15 13:30:00,40.37,40.42,40.35,40.39,119759.8095539517,15.2842,15.3032,15.2767,15.2918,119759.8096
2007-11-15 13:35:00,40.38,40.39,40.32,40.35,127607.62472220886,15.288,15.2918,15.2653,15.2767,127607.6247
2007-11-15 13:40:00,40.35,40.41,40.33,40.39,62137.49544181695,15.2767,15.2994,15.2691,15.2918,62137.4954
2007-11-15 13:45:00,40.4,40.41,40.35,40.37,78048.13441307803,15.2956,15.2994,15.2767,15.2842,78048.1344
2007-11-15 13:50:00,40.38,40.38,40.31,40.31,63857.56451979112,15.288,15.288,15.2615,15.2615,63857.5645
2007-11-15 13:55:00,40.31,40.34,40.31,40.31,68157.73721472656,15.2615,15.2729,15.2615,15.2615,68157.7372
2007-11-15 14:00:00,40.32,40.32,40.25,40.31,143303.25505872318,15.2653,15.2653,15.2388,15.2615,143303.2551
2007-11-15 14:05:00,40.31,40.34,40.28,40.32,132875.33627350474,15.2615,15.2729,15.2502,15.2653,132875.3363
2007-11-15 14:10:00,40.32,40.35,40.23,40.27,98151.44176190117,15.2653,15.2767,15.2312,15.2464,98151.4418
2007-11-15 14:15:00,40.28,40.32,40.26,40.3,108149.34327762605,15.2502,15.2653,15.2426,15.2577,108149.3433
2007-11-15 14:20:00,40.29,40.32,40.18,40.18,142765.73347185625,15.254,15.2653,15.2123,15.2123,142765.7335
2007-11-15 14:25:00,40.18,40.23,40.18,40.21,85035.9150423481,15.2123,15.2312,15.2123,15.2237,85035.915
2007-11-15 14:30:00,40.21,40.26,40.2,40.25,107826.83032550589,15.2237,15.2426,15.2199,15.2388,107826.8303
2007-11-15 14:35:00,40.24,40.28,40.23,40.25,99764.00652250196,15.235,15.2502,15.2312,15.2388,99764.0065
2007-11-15 14:40:00,40.24,40.25,40.04,40.06,152871.1393049545,15.235,15.2388,15.1593,15.1669,152871.1393
2007-11-15 14:45:00,40.06,40.14,40.04,40.12,99764.00652250196,15.1669,15.1972,15.1593,15.1896,99764.0065
2007-11-15 14:50:00,40.11,40.13,40.03,40.05,96753.88563604715,15.1858,15.1934,15.1555,15.1631,96753.8856
2007-11-15 14:55:00,40.06,40.09,40.04,40.05,77725.62146095787,15.1669,15.1782,15.1593,15.1631,77725.6215
2007-11-15 15:00:00,40.05,40.08,40.04,40.06,102021.59718734304,15.1631,15.1744,15.1593,15.1669,102021.5972
2007-11-15 15:05:00,40.06,40.06,39.97,39.99,165771.65738976077,15.1669,15.1669,15.1328,15.1404,165771.6574
2007-11-15 15:10:00,39.99,40.02,39.91,40.01,161901.5019643189,15.1404,15.1517,15.1101,15.1479,161901.502
2007-11-15 15:15:00,40.01,40.07,40.0,40.06,120404.835458192,15.1479,15.1707,15.1442,15.1669,120404.8355
2007-11-15 15:20:00,40.06,40.37,40.05,40.16,167706.73510248173,15.1669,15.2842,15.1631,15.2047,167706.7351
2007-11-15 15:25:00,40.15,40.22,40.15,40.16,218663.78153746657,15.2009,15.2275,15.2009,15.2047,218663.7815
2007-11-15 15:30:00,40.17,40.17,39.92,39.92,217373.729728986,15.2085,15.2085,15.1139,15.1139,217373.7297
2007-11-15 15:35:00,39.92,40.01,39.9,39.9,324663.03846762487,15.1139,15.1479,15.1063,15.1063,324663.0385
2007-11-15 15:40:00,39.9,40.0,39.86,40.0,253280.1717316968,15.1063,15.1442,15.0912,15.1442,253280.1717
2007-11-15 15:45:00,40.0,40.14,40.0,40.04,452485.6718245805,15.1442,15.1972,15.1442,15.1593,452485.6718
2007-11-15 15:50:00,40.04,40.12,39.95,40.0,353581.6998410656,15.1593,15.1896,15.1252,15.1442,353581.6998
2007-11-15 15:55:00,39.99,40.09,39.99,40.02,352829.1696194519,15.1404,15.1782,15.1404,15.1517,352829.1696
2007-11-16 09:30:00,40.22,40.6,40.18,40.51,2020543.645032785,15.2275,15.3713,15.2123,15.3372,2020543.645
2007-11-16 09:35:00,40.5,40.59,40.38,40.41,123199.94770990004,15.3335,15.3675,15.288,15.2994,123199.9477
2007-11-16 09:40:00,40.41,40.45,40.32,40.33,159213.89402998425,15.2994,15.3145,15.2653,15.2691,159213.894
2007-11-16 09:45:00,40.33,40.37,40.24,40.32,185444.9474690904,15.2691,15.2842,15.235,15.2653,185444.9475
2007-11-16 09:50:00,40.31,40.37,40.27,40.31,173941.9855101381,15.2615,15.2842,15.2464,15.2615,173941.9855
2007-11-16 09:55:00,40.3,40.33,40.26,40.28,182327.3222652622,15.2577,15.2691,15.2426,15.2502,182327.3223
2007-11-16 10:00:00,40.27,40.32,40.16,40.18,158998.88539523748,15.2464,15.2653,15.2047,15.2123,158998.8854
2007-11-16 10:05:00,40.18,40.34,40.18,40.27,137820.5348726805,15.2123,15.2729,15.2123,15.2464,137820.5349
2007-11-16 10:10:00,40.27,40.29,40.17,40.17,100301.52810936888,15.2464,15.254,15.2085,15.2085,100301.5281
2007-11-16 10:15:00,40.18,40.21,40.11,40.19,111051.95984670744,15.2123,15.2237,15.1858,15.2161,111051.9598
2007-11-16 10:20:00,40.19,40.3,40.19,40.26,92991.23452797864,15.2161,15.2577,15.2161,15.2426,92991.2345
2007-11-16 10:25:00,40.26,40.28,40.18,40.19,103634.16194794384,15.2426,15.2502,15.2123,15.2161,103634.1619
2007-11-16 10:30:00,40.19,40.36,40.18,40.36,141583.185980749,15.2161,15.2805,15.2123,15.2805,141583.186
2007-11-16 10:35:00,40.36,40.4,40.2,40.38,266610.7070859966,15.2805,15.2956,15.2199,15.288,266610.7071
2007-11-16 10:40:00,40.38,40.54,40.38,40.48,158461.36380837054,15.288,15.3486,15.288,15.3259,158461.3638
2007-11-16 10:45:00,40.48,40.59,40.46,40.58,165986.66602450755,15.3259,15.3675,15.3183,15.3637,165986.666
2007-11-16 10:50:00,40.58,40.63,40.51,40.53,132660.327638758,15.3637,15.3827,15.3372,15.3448,132660.3276
2007-11-16 10:55:00,40.53,40.57,40.5,40.5,186842.5035949444,15.3448,15.36,15.3335,15.3335,186842.5036
2007-11-16 11:00:00,40.5,40.59,40.5,40.56,97613.92017503425,15.3335,15.3675,15.3335,15.3562,97613.9202
2007-11-16 11:05:00,40.56,40.57,40.38,40.38,154053.68679606175,15.3562,15.36,15.288,15.288,154053.6868
2007-11-16 11:10:00,40.38,40.5,40.32,40.49,79983.21212579898,15.288,15.3335,15.2653,15.3297,79983.2121
2007-11-16 11:15:00,40.5,40.53,40.44,40.53,146958.4018494183,15.3335,15.3448,15.3107,15.3448,146958.4018
2007-11-16 11:20:00,40.52,40.53,40.48,40.5,153408.66089182143,15.341,15.3448,15.3259,15.3335,153408.6609
2007-11-16 11:25:00,40.49,40.49,40.36,40.38,120189.82682344524,15.3297,15.3297,15.2805,15.288,120189.8268
2007-11-16 11:30:00,40.37,40.51,40.36,40.49,118147.24479335092,15.2842,15.3372,15.2805,15.3297,118147.2448
2007-11-16 11:35:00,40.49,40.52,40.46,40.47,119759.8095539517,15.3297,15.341,15.3183,15.3221,119759.8096
2007-11-16 11:40:00,40.47,40.58,40.46,40.55,96108.85973180684,15.3221,15.3637,15.3183,15.3524,96108.8597
2007-11-16 11:45:00,40.56,40.61,40.55,40.59,84283.38482073441,15.3562,15.3751,15.3524,15.3675,84283.3848
2007-11-16 11:50:00,40.6,40.75,40.58,40.74,176092.07185760583,15.3713,15.4281,15.3637,15.4243,176092.0719
2007-11-16 11:55:00,40.74,40.74,40.64,40.64,127607.62472220886,15.4243,15.4243,15.3865,15.3865,127607.6247
2007-11-16 12:00:00,40.64,40.69,40.64,40.66,97076.39858816731,15.3865,15.4054,15.3865,15.394,97076.3986
2007-11-16 12:05:00,40.67,40.77,40.18,40.77,191357.68492462652,15.3978,15.4357,15.2123,15.4357,191357.6849
2007-11-16 12:10:00,40.77,40.83,40.73,40.81,161793.99764694553,15.4357,15.4584,15.4205,15.4508,161793.9976
2007-11-16 12:15:00,40.82,40.93,40.81,40.91,188885.08562503872,15.4546,15.4963,15.4508,15.4887,188885.0856
2007-11-16 12:20:00,40.91,40.91,40.83,40.84,145990.86299305782,15.4887,15.4887,15.4584,15.4622,145990.863
2007-11-16 12:25:00,40.84,40.86,40.83,40.84,63427.547250297575,15.4622,15.4698,15.4584,15.4622,63427.5473
2007-11-16 12:30:00,40.85,40.86,40.75,40.76,146528.38457992475,15.466,15.4698,15.4281,15.4319,146528.3846
2007-11-16 12:35:00,40.75,40.84,40.73,40.8,122984.93907515326,15.4281,15.4622,15.4205,15.447,122984.9391
2007-11-16 12:40:00,40.8,40.83,40.76,40.77,57729.81842950814,15.447,15.4584,15.4319,15.4357,57729.8184
2007-11-16 12:45:00,40.77,40.78,40.64,40.68,307677.35632263,15.4357,15.4395,15.3865,15.4016,307677.3563
2007-11-16 12:50:00,40.67,40.71,40.65,40.7,70522.83219694103,15.3978,15.413,15.3903,15.4092,70522.8322
2007-11-16 12:55:00,40.69,40.69,40.65,40.65,48591.95145277035,15.4054,15.4054,15.3903,15.3903,48591.9515
2007-11-16 13:00:00,40.65,40.69,40.61,40.61,101806.58855259628,15.3903,15.4054,15.3751,15.3751,101806.5886
2007-11-16 13:05:00,40.61,40.71,40.59,40.71,80950.75098215944,15.3751,15.413,15.3675,15.413,80950.751
2007-11-16 13:10:00,40.7,40.7,40.63,40.67,69017.77175371363,15.4092,15.4092,15.3827,15.3978,69017.7718
2007-11-16 13:15:00,40.66,40.68,40.65,40.65,59987.409094349234,15.394,15.4016,15.3903,15.3903,59987.4091
2007-11-16 13:20:00,40.65,40.66,40.63,40.63,42249.19672774059,15.3903,15.394,15.3827,15.3827,42249.1967
2007-11-16 13:25:00,40.64,40.64,40.55,40.56,82025.79415589331,15.3865,15.3865,15.3524,15.3562,82025.7942
2007-11-16 13:30:00,40.56,40.61,40.53,40.58,133090.3449082515,15.3562,15.3751,15.3448,15.3637,133090.3449
2007-11-16 13:35:00,40.57,40.58,40.44,40.47,151258.5745443537,15.36,15.3637,15.3107,15.3221,151258.5745
2007-11-16 13:40:00,40.47,40.52,40.46,40.49,113309.55051154856,15.3221,15.341,15.3183,15.3297,113309.5505
2007-11-16 13:45:00,40.49,40.56,40.47,40.53,86218.46253345536,15.3297,15.3562,15.3221,15.3448,86218.4625
2007-11-16 13:50:00,40.52,40.53,40.42,40.42,101484.07560047612,15.341,15.3448,15.3032,15.3032,101484.0756
2007-11-16 13:55:00,40.41,40.43,40.36,40.38,167276.7178329882,15.2994,15.307,15.2805,15.288,167276.7178
2007-11-16 14:00:00,40.39,40.4,40.29,40.31,188885.08562503872,15.2918,15.2956,15.254,15.2615,188885.0856
2007-11-16 14:05:00,40.31,40.31,40.23,40.26,190927.66765513303,15.2615,15.2615,15.2312,15.2426,190927.6677
2007-11-16 14:10:00,40.26,40.26,40.18,40.2,272845.95749365294,15.2426,15.2426,15.2123,15.2199,272845.9575
2007-11-16 14:15:00,40.21,40.22,40.18,40.21,149215.9925142594,15.2237,15.2275,15.2123,15.2237,149215.9925
2007-11-16 14:20:00,40.21,40.23,40.11,40.17,297141.93322003813,15.2237,15.2312,15.1858,15.2085,297141.9332
2007-11-16 14:25:00,40.18,40.22,40.13,40.19,199958.03031449745,15.2123,15.2275,15.1934,15.2161,199958.0303
2007-11-16 14:30:00,40.19,40.22,40.11,40.13,170071.8300846962,15.2161,15.2275,15.1858,15.1934,170071.8301
2007-11-16 14:35:00,40.13,40.13,40.04,40.06,206085.7764047804,15.1934,15.1934,15.1593,15.1669,206085.7764
2007-11-16 14:40:00,40.05,40.15,40.05,40.15,121802.39158404602,15.1631,15.2009,15.1631,15.2009,121802.3916
2007-11-16 14:45:00,40.16,40.2,40.1,40.17,175447.0459533655,15.2047,15.2199,15.182,15.2085,175447.046
2007-11-16 14:50:00,40.17,40.21,40.07,40.07,197270.4223801628,15.2085,15.2237,15.1707,15.1707,197270.4224
2007-11-16 14:55:00,40.07,40.15,40.04,40.13,157601.32926938348,15.1707,15.2009,15.1593,15.1934,157601.3293
2007-11-16 15:00:00,40.13,40.17,40.11,40.12,163299.0580901729,15.1934,15.2085,15.1858,15.1896,163299.0581
2007-11-16 15:05:00,40.12,40.23,40.12,40.18,168459.26532409544,15.1896,15.2312,15.1896,15.2123,168459.2653
2007-11-16 15:10:00,40.18,40.21,40.11,40.14,222211.4240107883,15.2123,15.2237,15.1858,15.1972,222211.424
2007-11-16 15:15:00,40.15,40.19,40.12,40.18,164374.10126390678,15.2009,15.2161,15.1896,15.2123,164374.1013
2007-11-16 15:20:00,40.17,40.18,40.12,40.15,131800.2930997709,15.2085,15.2123,15.1896,15.2009,131800.2931
2007-11-16 15:25:00,40.15,40.25,40.1,40.23,236186.98526932843,15.2009,15.2388,15.182,15.2312,236186.9853
2007-11-16 15:30:00,40.22,40.24,40.19,40.2,262095.5257563144,15.2275,15.235,15.2161,15.2199,262095.5258
2007-11-16 15:35:00,40.2,40.24,40.19,40.22,330253.26297104097,15.2199,15.235,15.2161,15.2275,330253.263
2007-11-16 15:40:00,40.22,40.35,40.21,40.34,460225.9826754643,15.2275,15.2767,15.2237,15.2729,460225.9827
2007-11-16 15:45:00,40.34,40.49,40.29,40.48,510430.4988888354,15.2729,15.3297,15.254,15.3259,510430.4989
2007-11-16 15:50:00,40.49,40.6,40.44,40.58,616752.268771114,15.3297,15.3713,15.3107,15.3637,616752.2688
2007-11-16 15:55:00,40.58,40.63,40.54,40.6,670611.9317751802,15.3637,15.3827,15.3486,15.3713,670611.9318
2007-11-19 09:30:00,40.46,40.65,40.46,40.56,306387.3045141493,15.3183,15.3903,15.3183,15.3562,306387.3045
2007-11-19 09:35:00,40.56,40.63,40.53,40.6,120404.835458192,15.3562,15.3827,15.3448,15.3713,120404.8355
2007-11-19 09:40:00,40.59,40.68,40.58,40.61,143518.26369346995,15.3675,15.4016,15.3637,15.3751,143518.2637
2007-11-19 09:45:00,40.61,40.68,40.61,40.66,95893.85109706006,15.3751,15.4016,15.3751,15.394,95893.8511
2007-11-19 09:50:00,40.66,40.7,40.59,40.61,140078.12553752158,15.394,15.4092,15.3675,15.3751,140078.1255
2007-11-19 09:55:00,40.6,40.61,40.49,40.49,135885.45715995957,15.3713,15.3751,15.3297,15.3297,135885.4572
2007-11-19 10:00:00,40.48,40.66,40.47,40.64,143518.26369346995,15.3259,15.394,15.3221,15.3865,143518.2637
2007-11-19 10:05:00,40.63,40.65,40.55,40.58,105031.71807379783,15.3827,15.3903,15.3524,15.3637,105031.7181
2007-11-19 10:10:00,40.58,40.61,40.56,40.58,91163.6611326311,15.3637,15.3751,15.3562,15.3637,91163.6611
2007-11-19 10:15:00,40.57,40.57,40.49,40.53,125780.0513268613,15.36,15.36,15.3297,15.3448,125780.0513
2007-11-19 10:20:00,40.53,40.58,40.48,40.49,116104.66276325658,15.3448,15.3637,15.3259,15.3297,116104.6628
2007-11-19 10:25:00,40.49,40.52,40.47,40.51,112879.533242055,15.3297,15.341,15.3221,15.3372,112879.5332
2007-11-19 10:30:00,40.51,40.53,40.4,40.46,245969.87815030653,15.3372,15.3448,15.2956,15.3183,245969.8782
2007-11-19 10:35:00,40.46,40.47,40.38,40.39,155558.74723928914,15.3183,15.3221,15.288,15.2918,155558.7472
2007-11-19 10:40:00,40.39,40.47,40.34,40.35,157708.83358675687,15.2918,15.3221,15.2729,15.2767,157708.8336
2007-11-19 10:45:00,40.35,40.4,40.31,40.39,169426.8041804559,15.2767,15.2956,15.2615,15.2918,169426.8042
2007-11-19 10:50:00,40.4,40.4,40.26,40.28,140508.14280701513,15.2956,15.2956,15.2426,15.2502,140508.1428
2007-11-19 10:55:00,40.28,40.3,40.21,40.25,175662.05458811228,15.2502,15.2577,15.2237,15.2388,175662.0546
2007-11-19 11:00:00,40.26,40.3,40.2,40.24,170501.84735418975,15.2426,15.2577,15.2199,15.235,170501.8474
2007-11-19 11:05:00,40.23,40.24,40.15,40.17,143733.2723282167,15.2312,15.235,15.2009,15.2085,143733.2723
2007-11-19 11:10:00,40.17,40.2,40.08,40.09,180929.76613940817,15.2085,15.2199,15.1744,15.1782,180929.7661
2007-11-19 11:15:00,40.1,40.22,40.09,40.18,165449.14443764064,15.182,15.2275,15.1782,15.2123,165449.1444
2007-11-19 11:20:00,40.17,40.18,40.13,40.15,219523.8160764537,15.2085,15.2123,15.1934,15.2009,219523.8161
2007-11-19 11:25:00,40.15,40.15,40.07,40.11,103096.6403610769,15.2009,15.2009,15.1707,15.1858,103096.6404
2007-11-19 11:30:00,40.11,40.12,40.04,40.04,254462.719222804,15.1858,15.1896,15.1593,15.1593,254462.7192
2007-11-19 11:35:00,40.04,40.09,40.0,40.04,214901.1304293981,15.1593,15.1782,15.1442,15.1593,214901.1304
2007-11-19 11:40:00,40.04,40.11,40.04,40.08,89228.58341991015,15.1593,15.1858,15.1593,15.1744,89228.5834
2007-11-19 11:45:00,40.09,40.1,40.04,40.04,60309.92204646939,15.1782,15.182,15.1593,15.1593,60309.922
2007-11-19 11:50:00,40.04,40.1,40.04,40.09,101699.0842352229,15.1593,15.182,15.1593,15.1782,101699.0842
2007-11-19 11:55:00,40.08,40.09,39.93,39.93,163836.57967703984,15.1744,15.1782,15.1177,15.1177,163836.5797
2007-11-19 12:00:00,39.93,39.96,39.89,39.9,184047.39134323635,15.1177,15.129,15.1025,15.1063,184047.3913
2007-11-19 12:05:00,39.9,40.0,39.87,39.95,115782.14981113642,15.1063,15.1442,15.0949,15.1252,115782.1498
2007-11-19 12:10:00,39.96,39.96,39.78,39.79,209955.9318302223,15.129,15.129,15.0609,15.0647,209955.9318
2007-11-19 12:15:00,39.81,39.91,39.78,39.91,245217.34792869285,15.0722,15.1101,15.0609,15.1101,245217.3479
2007-11-19 12:20:00,39.91,40.06,39.87,40.05,86433.47116820212,15.1101,15.1669,15.0949,15.1631,86433.4712
2007-11-19 12:25:00,40.05,40.09,40.04,40.07,88261.04456354967,15.1631,15.1782,15.1593,15.1707,88261.0446
2007-11-19 12:30:00,40.07,40.09,39.92,39.99,172114.41211479055,15.1707,15.1782,15.1139,15.1404,172114.4121
2007-11-19 12:35:00,39.99,40.2,39.99,40.2,145238.3327714441,15.1404,15.2199,15.1404,15.2199,145238.3328
2007-11-19 12:40:00,40.19,40.23,40.1,40.11,61277.460902829866,15.2161,15.2312,15.182,15.1858,61277.4609
2007-11-19 12:45:00,40.1,40.11,40.04,40.09,58267.34001637506,15.182,15.1858,15.1593,15.1782,58267.34
2007-11-19 12:50:00,40.09,40.1,39.89,39.91,186089.9733733307,15.1782,15.182,15.1025,15.1101,186089.9734
2007-11-19 12:55:00,39.91,39.97,39.85,39.91,159321.39834735764,15.1101,15.1328,15.0874,15.1101,159321.3983
2007-11-19 13:00:00,39.91,39.97,39.82,39.88,234036.8989218608,15.1101,15.1328,15.076,15.0987,234036.8989
2007-11-19 13:05:00,39.88,39.89,39.83,39.85,183509.86975636944,15.0987,15.1025,15.0798,15.0874,183509.8698
2007-11-19 13:10:00,39.85,39.88,39.72,39.76,291874.22166874225,15.0874,15.0987,15.0381,15.0533,291874.2217
2007-11-19 13:15:00,39.76,39.77,39.63,39.66,348098.97965502297,15.0533,15.0571,15.0041,15.0154,348098.9797
2007-11-19 13:20:00,39.66,39.78,39.61,39.77,187917.54676867824,15.0154,15.0609,14.9965,15.0571,187917.5468
2007-11-19 13:25:00,39.77,39.9,39.77,39.85,169534.30849782928,15.0571,15.1063,15.0571,15.0874,169534.3085
2007-11-19 13:30:00,39.84,39.91,39.84,39.89,109761.90803822684,15.0836,15.1101,15.0836,15.1025,109761.908
2007-11-19 13:35:00,39.89,39.96,39.86,39.96,147495.9234362852,15.1025,15.129,15.0912,15.129,147495.9234
2007-11-19 13:40:00,39.96,39.96,39.86,39.9,142550.72483710948,15.129,15.129,15.0912,15.1063,142550.7248
2007-11-19 13:45:00,39.9,39.94,39.9,39.92,106859.2914691454,15.1063,15.1214,15.1063,15.1139,106859.2915
2007-11-19 13:50:00,39.92,39.96,39.9,39.95,85895.9495813352,15.1139,15.129,15.1063,15.1252,85895.9496
2007-11-19 13:55:00,39.95,39.95,39.88,39.93,153731.1738439416,15.1252,15.1252,15.0987,15.1177,153731.1738
2007-11-19 14:00:00,39.92,39.97,39.86,39.95,137068.0046510668,15.1139,15.1328,15.0912,15.1252,137068.0047
2007-11-19 14:05:00,39.95,40.01,39.93,40.0,186519.99064282424,15.1252,15.1479,15.1177,15.1442,186519.9906
2007-11-19 14:10:00,40.0,40.03,39.95,39.95,190712.6590203863,15.1442,15.1555,15.1252,15.1252,190712.659
2007-11-19 14:15:00,39.96,40.06,39.91,40.04,141260.67302862884,15.129,15.1669,15.1101,15.1593,141260.673
2007-11-19 14:20:00,40.04,40.12,40.04,40.08,166631.69192874787,15.1593,15.1896,15.1593,15.1744,166631.6919
2007-11-19 14:25:00,40.08,40.13,40.04,40.1,110729.4468945873,15.1744,15.1934,15.1593,15.182,110729.4469
2007-11-19 14:30:00,40.1,40.14,40.04,40.04,88691.06183304322,15.182,15.1972,15.1593,15.1593,88691.0618
2007-11-19 14:35:00,40.04,40.11,40.04,40.1,87186.00138981582,15.1593,15.1858,15.1593,15.182,87186.0014
2007-11-19 14:40:00,40.09,40.13,40.05,40.06,123414.9563446468,15.1782,15.1934,15.1631,15.1669,123414.9563
2007-11-19 14:45:00,40.05,40.1,40.04,40.05,138035.54350742727,15.1631,15.182,15.1593,15.1631,138035.5435
2007-11-19 14:50:00,40.04,40.06,39.94,39.95,186519.99064282424,15.1593,15.1669,15.1214,15.1252,186519.9906
2007-11-19 14:55:00,39.96,40.0,39.96,39.97,142765.73347185625,15.129,15.1442,15.129,15.1328,142765.7335
2007-11-19 15:00:00,39.98,40.01,39.96,39.99,205333.24618316675,15.1366,15.1479,15.129,15.1404,205333.2462
2007-11-19 15:05:00,39.99,40.01,39.94,39.94,204365.70732680627,15.1404,15.1479,15.1214,15.1214,204365.7073
2007-11-19 15:10:00,39.94,39.95,39.89,39.91,178349.66252244692,15.1214,15.1252,15.1025,15.1101,178349.6625
2007-11-19 15:15:00,39.91,40.0,39.91,39.97,229306.7089574317,15.1101,15.1442,15.1101,15.1328,229306.709
2007-11-19 15:20:00,39.97,40.06,39.96,40.01,278866.1992665626,15.1328,15.1669,15.129,15.1479,278866.1993
2007-11-19 15:25:00,40.01,40.06,39.99,40.02,223931.49308876245,15.1479,15.1669,15.1404,15.1517,223931.4931
2007-11-19 15:30:00,40.02,40.04,39.94,39.96,348959.01419401006,15.1517,15.1593,15.1214,15.129,348959.0142
2007-11-19 15:35:00,39.96,39.98,39.93,39.93,274781.0352063739,15.129,15.1366,15.1177,15.1177,274781.0352
2007-11-19 15:40:00,39.93,39.94,39.88,39.92,436682.5371706928,15.1177,15.1214,15.0987,15.1139,436682.5372
2007-11-19 15:45:00,39.92,40.01,39.91,40.0,498712.5282951364,15.1139,15.1479,15.1101,15.1442,498712.5283
2007-11-19 15:50:00,40.0,40.11,39.99,40.08,678029.7296739437,15.1442,15.1858,15.1404,15.1744,678029.7297
2007-11-19 15:55:00,40.08,40.14,40.04,40.09,1928734.9579959128,15.1744,15.1972,15.1593,15.1782,1928734.958
2007-11-20 09:30:00,40.03,40.11,39.91,40.02,408408.9017014924,15.1555,15.1858,15.1101,15.1517,408408.9017
2007-11-20 09:35:00,40.04,40.17,39.99,40.14,311977.52901756536,15.1593,15.2085,15.1404,15.1972,311977.529
2007-11-20 09:40:00,40.13,40.24,40.13,40.2,183832.3827084896,15.1934,15.235,15.1934,15.2199,183832.3827
2007-11-20 09:45:00,40.19,40.23,40.17,40.22,141690.69029812238,15.2161,15.2312,15.2085,15.2275,141690.6903
2007-11-20 09:50:00,40.23,40.39,40.2,40.36,233929.3946044873,15.2312,15.2918,15.2199,15.2805,233929.3946
2007-11-20 09:55:00,40.36,40.37,40.19,40.31,130402.73697391688,15.2805,15.2842,15.2161,15.2615,130402.737
2007-11-20 10:00:00,40.31,40.46,40.27,40.39,156418.78177827623,15.2615,15.3183,15.2464,15.2918,156418.7818
2007-11-20 10:05:00,40.4,40.44,40.29,40.4,117717.22752385736,15.2956,15.3107,15.254,15.2956,117717.2275
2007-11-20 10:10:00,40.4,40.42,40.33,40.39,109976.9166729736,15.2956,15.3032,15.2691,15.2918,109976.9167
2007-11-20 10:15:00,40.39,40.46,40.34,40.46,140615.64712438852,15.2918,15.3183,15.2729,15.3183,140615.6471
2007-11-20 10:20:00,40.46,40.46,40.43,40.43,107181.80442126557,15.3183,15.3183,15.307,15.307,107181.8044
2007-11-20 10:25:00,40.43,40.46,40.42,40.45,87078.49707244243,15.307,15.3183,15.3032,15.3145,87078.4971
2007-11-20 10:30:00,40.46,40.5,40.43,40.48,164696.61421602694,15.3183,15.3335,15.307,15.3259,164696.6142
2007-11-20 10:35:00,40.48,40.58,40.46,40.54,181682.29636102187,15.3259,15.3637,15.3183,15.3486,181682.2964
2007-11-20 10:40:00,40.54,40.61,40.53,40.58,218233.76426797305,15.3486,15.3751,15.3448,15.3637,218233.7643
2007-11-20 10:45:00,40.58,40.68,40.58,40.65,212858.5483993037,15.3637,15.4016,15.3637,15.3903,212858.5484
2007-11-20 10:50:00,40.65,40.68,40.62,40.62,119329.79228445816,15.3903,15.4016,15.3789,15.3789,119329.7923
2007-11-20 10:55:00,40.62,40.62,40.57,40.6,112342.01165518808,15.3789,15.3789,15.36,15.3713,112342.0117
2007-11-20 11:00:00,40.6,40.63,40.58,40.62,129650.2067523032,15.3713,15.3827,15.3637,15.3789,129650.2068
2007-11-20 11:05:00,40.62,40.62,40.57,40.59,73962.97035288937,15.3789,15.3789,15.36,15.3675,73962.9704
2007-11-20 11:10:00,40.59,40.6,40.39,40.56,501185.1275947242,15.3675,15.3713,15.2918,15.3562,501185.1276
2007-11-20 11:15:00,40.56,40.66,40.56,40.64,131800.2930997709,15.3562,15.394,15.3562,15.3865,131800.2931
2007-11-20 11:20:00,40.63,40.64,40.56,40.57,85035.9150423481,15.3827,15.3865,15.3562,15.36,85035.915
2007-11-20 11:25:00,40.56,40.62,40.56,40.61,41066.64923663335,15.3562,15.3789,15.3562,15.3751,41066.6492
2007-11-20 11:30:00,40.61,40.61,40.56,40.56,57084.79252526782,15.3751,15.3751,15.3562,15.3562,57084.7925
2007-11-20 11:35:00,40.56,40.61,40.56,40.6,44829.30034470185,15.3562,15.3751,15.3562,15.3713,44829.3003
2007-11-20 11:40:00,40.6,40.61,40.58,40.59,48806.96008751712,15.3713,15.3751,15.3637,15.3675,48806.9601
2007-11-20 11:45:00,40.58,40.64,40.58,40.64,123092.44339252663,15.3637,15.3865,15.3637,15.3865,123092.4434
2007-11-20 11:50:00,40.64,40.64,40.6,40.63,53429.6457345727,15.3865,15.3865,15.3713,15.3827,53429.6457
2007-11-20 11:55:00,40.63,40.63,40.57,40.6,114814.61095477596,15.3827,15.3827,15.36,15.3713,114814.611
2007-11-20 12:00:00,40.6,40.6,40.5,40.51,109439.39508610668,15.3713,15.3713,15.3335,15.3372,109439.3951
2007-11-20 12:05:00,40.51,40.55,40.45,40.47,87078.49707244243,15.3372,15.3524,15.3145,15.3221,87078.4971
2007-11-20 12:10:00,40.47,40.53,40.45,40.53,109009.37781661312,15.3221,15.3448,15.3145,15.3448,109009.3778
2007-11-20 12:15:00,40.52,40.54,40.5,40.52,69555.29334058057,15.341,15.3486,15.3335,15.341,69555.2933
2007-11-20 12:20:00,40.53,40.53,40.5,40.52,94496.29497120604,15.3448,15.3448,15.3335,15.341,94496.295
2007-11-20 12:25:00,40.52,40.53,40.43,40.44,99011.47630088826,15.341,15.3448,15.307,15.3107,99011.4763
2007-11-20 12:30:00,40.43,40.44,40.36,40.37,276178.5913322279,15.307,15.3107,15.2805,15.2842,276178.5913
2007-11-20 12:35:00,40.37,40.42,40.35,40.38,169211.79554570912,15.2842,15.3032,15.2767,15.288,169211.7955
2007-11-20 12:40:00,40.38,40.38,40.29,40.29,181037.27045678155,15.288,15.288,15.254,15.254,181037.2705
2007-11-20 12:45:00,40.29,40.31,40.28,40.31,96753.88563604715,15.254,15.2615,15.2502,15.2615,96753.8856
2007-11-20 12:50:00,40.31,40.36,40.31,40.35,60202.41772909601,15.2615,15.2805,15.2615,15.2767,60202.4177
2007-11-20 12:55:00,40.35,40.36,40.28,40.28,76973.09123934418,15.2767,15.2805,15.2502,15.2502,76973.0912
2007-11-20 13:00:00,40.28,40.28,40.18,40.19,155666.25155666252,15.2502,15.2502,15.2123,15.2161,155666.2516
2007-11-20 13:05:00,40.18,40.26,40.17,40.21,240272.1493295171,15.2123,15.2426,15.2085,15.2237,240272.1493
2007-11-20 13:10:00,40.21,40.22,40.17,40.18,212643.53976455692,15.2237,15.2275,15.2085,15.2123,212643.5398
2007-11-20 13:15:00,40.18,40.24,40.15,40.18,181789.8006783953,15.2123,15.235,15.2009,15.2123,181789.8007
2007-11-20 13:20:00,40.18,40.23,40.14,40.21,76865.5869219708,15.2123,15.2312,15.1972,15.2237,76865.5869
2007-11-20 13:25:00,40.22,40.23,40.09,40.12,77618.11714358449,15.2275,15.2312,15.1782,15.1896,77618.1171
2007-11-20 13:30:00,40.12,40.18,40.11,40.16,67835.2242626064,15.1896,15.2123,15.1858,15.2047,67835.2243
2007-11-20 13:35:00,40.17,40.23,40.15,40.17,150076.02705324648,15.2085,15.2312,15.2009,15.2085,150076.0271
2007-11-20 13:40:00,40.18,40.2,40.17,40.18,80628.2380300393,15.2123,15.2199,15.2085,15.2123,80628.238
2007-11-20 13:45:00,40.19,40.19,40.07,40.14,149861.0184184997,15.2161,15.2161,15.1707,15.1972,149861.0184
2007-11-20 13:50:00,40.14,40.14,40.08,40.12,126747.59018322176,15.1972,15.1972,15.1744,15.1896,126747.5902
2007-11-20 13:55:00,40.12,40.18,40.06,40.09,135777.95284258618,15.1896,15.2123,15.1669,15.1782,135777.9528
2007-11-20 14:00:00,40.09,40.12,39.95,40.0,367772.2697343525,15.1782,15.1896,15.1252,15.1442,367772.2697
2007-11-20 14:05:00,40.0,40.01,39.88,39.96,333155.87954012235,15.1442,15.1479,15.0987,15.129,333155.8795
2007-11-20 14:10:00,39.96,40.0,39.85,39.91,212428.5311298102,15.129,15.1442,15.0874,15.1101,212428.5311
2007-11-20 14:15:00,39.91,40.02,39.89,40.0,163191.55377279953,15.1101,15.1517,15.1025,15.1442,163191.5538
2007-11-20 14:20:00,40.0,40.03,39.94,39.95,331005.7931926546,15.1442,15.1555,15.1214,15.1252,331005.7932
2007-11-20 14:25:00,39.95,39.98,39.79,39.85,261988.021438941,15.1252,15.1366,15.0647,15.0874,261988.0214
2007-11-20 14:30:00,39.83,39.92,39.81,39.88,299937.0454717462,15.0798,15.1139,15.0722,15.0987,299937.0455
2007-11-20 14:35:00,39.89,39.91,39.83,39.91,198130.4569191499,15.1025,15.1101,15.0798,15.1101,198130.4569
2007-11-20 14:40:00,39.91,39.97,39.87,39.91,120727.34841031216,15.1101,15.1328,15.0949,15.1101,120727.3484
2007-11-20 14:45:00,39.91,39.94,39.86,39.91,153086.14793970127,15.1101,15.1214,15.0912,15.1101,153086.1479
2007-11-20 14:50:00,39.91,39.97,39.84,39.87,108256.84759499942,15.1101,15.1328,15.0836,15.0949,108256.8476
2007-11-20 14:55:00,39.88,39.88,39.77,39.78,135670.4485252128,15.0987,15.0987,15.0571,15.0609,135670.4485
2007-11-20 15:00:00,39.78,39.82,39.75,39.79,197270.4223801628,15.0609,15.076,15.0495,15.0647,197270.4224
2007-11-20 15:05:00,39.8,39.81,39.73,39.78,105354.231025918,15.0684,15.0722,15.0419,15.0609,105354.231
2007-11-20 15:10:00,39.79,39.89,39.77,39.86,137820.5348726805,15.0647,15.1025,15.0571,15.0912,137820.5349
2007-11-20 15:15:00,39.87,39.9,39.78,39.8,133950.3794472386,15.0949,15.1063,15.0609,15.0684,133950.3794
2007-11-20 15:20:00,39.79,39.93,39.78,39.93,129542.7024349298,15.0647,15.1177,15.0609,15.1177,129542.7024
2007-11-20 15:25:00,39.93,40.19,39.92,40.07,226941.61397521727,15.1177,15.2161,15.1139,15.1707,226941.614
2007-11-20 15:30:00,40.07,40.24,40.06,40.21,217158.72109423915,15.1707,15.235,15.1669,15.2237,217158.7211
2007-11-20 15:35:00,40.21,40.33,40.2,40.27,247259.9299587872,15.2237,15.2691,15.2199,15.2464,247259.93
2007-11-20 15:40:00,40.27,40.4,40.27,40.32,376050.1021721032,15.2464,15.2956,15.2464,15.2653,376050.1022
2007-11-20 15:45:00,40.31,40.34,40.22,40.3,330898.2888752813,15.2615,15.2729,15.2275,15.2577,330898.2889
2007-11-20 15:50:00,40.3,40.33,40.09,40.1,358849.4113923616,15.2577,15.2691,15.1782,15.182,358849.4114
2007-11-20 15:55:00,40.1,40.18,40.09,40.16,635135.5070419628,15.182,15.2123,15.1782,15.2047,635135.507
2007-11-21 09:30:00,39.76,40.08,39.76,39.88,212428.5311298102,15.0533,15.1744,15.0533,15.0987,212428.5311
2007-11-21 09:35:00,39.92,40.0,39.78,39.79,91701.18271949804,15.1139,15.1442,15.0609,15.0647,91701.1827
2007-11-21 09:40:00,39.79,39.98,39.57,39.64,191572.6935593733,15.0647,15.1366,14.9814,15.0079,191572.6936
2007-11-21 09:45:00,39.66,39.84,39.65,39.83,89228.58341991015,15.0154,15.0836,15.0116,15.0798,89228.5834
2007-11-21 09:50:00,39.83,39.9,39.78,39.79,117717.22752385736,15.0798,15.1063,15.0609,15.0647,117717.2275
2007-11-21 09:55:00,39.81,39.83,39.75,39.78,135885.45715995957,15.0722,15.0798,15.0495,15.0609,135885.4572
2007-11-21 10:00:00,39.78,39.79,39.66,39.67,96108.85973180684,15.0609,15.0647,15.0154,15.0192,96108.8597
2007-11-21 10:05:00,39.68,39.7,39.58,39.64,159428.90266473102,15.023,15.0306,14.9851,15.0079,159428.9027
2007-11-21 10:10:00,39.63,39.7,39.61,39.67,116319.67139800335,15.0041,15.0306,14.9965,15.0192,116319.6714
2007-11-21 10:15:00,39.66,39.68,39.63,39.65,106106.76124753171,15.0154,15.023,15.0041,15.0116,106106.7612
2007-11-21 10:20:00,39.65,39.65,39.58,39.58,77295.60419146433,15.0116,15.0116,14.9851,14.9851,77295.6042
2007-11-21 10:25:00,39.58,39.6,39.56,39.58,116212.16708062997,14.9851,14.9927,14.9776,14.9851,116212.1671
2007-11-21 10:30:00,39.58,39.58,39.37,39.37,219201.3031243335,14.9851,14.9851,14.9056,14.9056,219201.3031
2007-11-21 10:35:00,39.37,39.4,39.28,39.34,191250.1806072532,14.9056,14.917,14.8716,14.8943,191250.1806
2007-11-21 10:40:00,39.34,39.45,39.28,39.38,111374.4727988276,14.8943,14.9359,14.8716,14.9094,111374.4728
2007-11-21 10:45:00,39.38,39.46,39.32,39.41,75468.03079611679,14.9094,14.9397,14.8867,14.9208,75468.0308
2007-11-21 10:50:00,39.4,39.44,39.3,39.35,165556.648755014,14.917,14.9321,14.8791,14.8981,165556.6488
2007-11-21 10:55:00,39.3,39.38,39.25,39.33,170716.85598893653,14.8791,14.9094,14.8602,14.8905,170716.856
2007-11-21 11:00:00,39.34,39.36,39.26,39.33,172544.4293842841,14.8943,14.9019,14.864,14.8905,172544.4294
2007-11-21 11:05:00,39.33,39.36,39.28,39.29,410021.4664620932,14.8905,14.9019,14.8716,14.8753,410021.4665
2007-11-21 11:10:00,39.29,39.35,39.21,39.24,307784.86064000335,14.8753,14.8981,14.8451,14.8564,307784.8606
2007-11-21 11:15:00,39.23,39.26,39.19,39.22,90626.13954576416,14.8526,14.864,14.8375,14.8488,90626.1395
2007-11-21 11:20:00,39.21,39.26,39.18,39.25,91593.67840212464,14.8451,14.864,14.8337,14.8602,91593.6784
2007-11-21 11:25:00,39.25,39.33,39.23,39.32,169749.31713257605,14.8602,14.8905,14.8526,14.8867,169749.3171
2007-11-21 11:30:00,39.33,39.35,39.28,39.29,123844.97361414036,14.8905,14.8981,14.8716,14.8753,123844.9736
2007-11-21 11:35:00,39.29,39.35,39.28,39.34,98903.97198351489,14.8753,14.8981,14.8716,14.8943,98903.972
2007-11-21 11:40:00,39.34,39.34,39.28,39.31,110729.4468945873,14.8943,14.8943,14.8716,14.8829,110729.4469
2007-11-21 11:45:00,39.31,39.32,39.27,39.28,141690.69029812238,14.8829,14.8867,14.8678,14.8716,141690.6903
2007-11-21 11:50:00,39.29,39.37,39.29,39.36,109439.39508610668,14.8753,14.9056,14.8753,14.9019,109439.3951
2007-11-21 11:55:00,39.37,39.37,39.31,39.33,91486.17408475126,14.9056,14.9056,14.8829,14.8905,91486.1741
2007-11-21 12:00:00,39.33,39.41,39.33,39.38,110084.42099034696,14.8905,14.9208,14.8905,14.9094,110084.421
2007-11-21 12:05:00,39.37,39.39,39.3,39.3,127930.13767432902,14.9056,14.9132,14.8791,14.8791,127930.1377
2007-11-21 12:10:00,39.31,39.34,39.26,39.33,103634.16194794384,14.8829,14.8943,14.864,14.8905,103634.1619
2007-11-21 12:15:00,39.33,39.33,39.26,39.31,76543.07396985064,14.8905,14.8905,14.864,14.8829,76543.074
2007-11-21 12:20:00,39.31,39.32,39.27,39.29,54719.697543053335,14.8829,14.8867,14.8678,14.8753,54719.6975
2007-11-21 12:25:00,39.3,39.34,39.28,39.33,48806.96008751712,14.8791,14.8943,14.8716,14.8905,48806.9601
2007-11-21 12:30:00,39.34,39.37,39.32,39.36,58052.33138162829,14.8943,14.9056,14.8867,14.9019,58052.3314
2007-11-21 12:35:00,39.36,39.42,39.33,39.38,132122.80605189106,14.9019,14.9246,14.8905,14.9094,132122.8061
2007-11-21 12:40:00,39.38,39.46,39.3,39.44,176307.0804923526,14.9094,14.9397,14.8791,14.9321,176307.0805
2007-11-21 12:45:00,39.45,39.46,39.38,39.46,78800.66463469174,14.9359,14.9397,14.9094,14.9397,78800.6646
2007-11-21 12:50:00,39.46,39.46,39.39,39.44,65040.11201089836,14.9397,14.9397,14.9132,14.9321,65040.112
2007-11-21 12:55:00,39.43,39.51,39.43,39.48,74930.50920924985,14.9284,14.9586,14.9284,14.9473,74930.5092
2007-11-21 13:00:00,39.47,39.62,39.46,39.55,123307.45202727342,14.9435,15.0003,14.9397,14.9738,123307.452
2007-11-21 13:05:00,39.54,39.62,39.51,39.55,134917.9183035991,14.97,15.0003,14.9586,14.9738,134917.9183
2007-11-21 13:10:00,39.54,39.58,39.49,39.51,89013.57478516338,14.97,14.9851,14.9511,14.9586,89013.5748
2007-11-21 13:15:00,39.51,39.51,39.37,39.37,114277.08936790902,14.9586,14.9586,14.9056,14.9056,114277.0894
2007-11-21 13:20:00,39.37,39.41,39.33,39.35,91163.6611326311,14.9056,14.9208,14.8905,14.8981,91163.6611
2007-11-21 13:25:00,39.36,39.38,39.32,39.35,152333.61771808757,14.9019,14.9094,14.8867,14.8981,152333.6177
2007-11-21 13:30:00,39.35,39.37,39.32,39.33,57192.2968426412,14.8981,14.9056,14.8867,14.8905,57192.2968
2007-11-21 13:35:00,39.33,39.42,39.33,39.35,70630.33651431442,14.8905,14.9246,14.8905,14.8981,70630.3365
2007-11-21 13:40:00,39.35,39.39,39.26,39.38,88476.05319829645,14.8981,14.9132,14.864,14.9094,88476.0532
2007-11-21 13:45:00,39.38,39.43,39.38,39.4,101914.09286996968,14.9094,14.9284,14.9094,14.917,101914.0929
2007-11-21 13:50:00,39.41,39.43,39.31,39.32,83100.83732962716,14.9208,14.9284,14.8829,14.8867,83100.8373
2007-11-21 13:55:00,39.31,39.4,39.31,39.35,91916.1913542448,14.8829,14.917,14.8829,14.8981,91916.1914
2007-11-21 14:00:00,39.36,39.41,39.34,39.41,92883.73021060528,14.9019,14.9208,14.8943,14.9208,92883.7302
2007-11-21 14:05:00,39.41,39.42,39.31,39.35,113094.54187680178,14.9208,14.9246,14.8829,14.8981,113094.5419
2007-11-21 14:10:00,39.35,39.38,39.31,39.34,135455.43989046602,14.8981,14.9094,14.8829,14.8943,135455.4399
2007-11-21 14:15:00,39.33,39.38,39.31,39.32,109009.37781661312,14.8905,14.9094,14.8829,14.8867,109009.3778
2007-11-21 14:20:00,39.32,39.36,39.3,39.31,164266.5969465334,14.8867,14.9019,14.8791,14.8829,164266.5969
2007-11-21 14:25:00,39.31,39.35,39.29,39.33,85788.44526396181,14.8829,14.8981,14.8753,14.8905,85788.4453
2007-11-21 14:30:00,39.34,39.36,39.33,39.35,65900.14654988545,14.8943,14.9019,14.8905,14.8981,65900.1465
2007-11-21 14:35:00,39.34,39.36,39.29,39.29,84713.40209022794,14.8943,14.9019,14.8753,14.8753,84713.4021
2007-11-21 14:40:00,39.3,39.35,39.29,39.32,82455.81142538686,14.8791,14.8981,14.8753,14.8867,82455.8114
2007-11-21 14:45:00,39.32,39.33,39.27,39.29,105246.72670854462,14.8867,14.8905,14.8678,14.8753,105246.7267
2007-11-21 14:50:00,39.31,39.33,39.29,39.33,98473.95471402133,14.8829,14.8905,14.8753,14.8905,98473.9547
2007-11-21 14:55:00,39.33,39.38,39.32,39.38,137498.02192056034,14.8905,14.9094,14.8867,14.9094,137498.0219
2007-11-21 15:00:00,39.38,39.43,39.31,39.33,150183.53137061986,14.9094,14.9284,14.8829,14.8905,150183.5314
2007-11-21 15:05:00,39.32,39.37,39.28,39.29,154053.68679606175,14.8867,14.9056,14.8716,14.8753,154053.6868
2007-11-21 15:10:00,39.28,39.28,39.17,39.21,281768.815835644,14.8716,14.8716,14.8299,14.8451,281768.8158
2007-11-21 15:15:00,39.21,39.24,39.17,39.19,177489.62798345982,14.8451,14.8564,14.8299,14.8375,177489.628
2007-11-21 15:20:00,39.19,39.26,39.15,39.26,164481.60558128016,14.8375,14.864,14.8223,14.864,164481.6056
2007-11-21 15:25:00,39.25,39.28,39.22,39.23,152441.12203546095,14.8602,14.8716,14.8488,14.8526,152441.122
2007-11-21 15:30:00,39.23,39.26,39.21,39.23,164266.5969465334,14.8526,14.864,14.8451,14.8526,164266.5969
2007-11-21 15:35:00,39.23,39.25,39.17,39.18,233821.890287114,14.8526,14.8602,14.8299,14.8337,233821.8903
2007-11-21 15:40:00,39.17,39.17,39.04,39.11,356914.3336796406,14.8299,14.8299,14.7807,14.8072,356914.3337
2007-11-21 15:45:00,39.11,39.2,39.1,39.2,207805.8454827546,14.8072,14.8413,14.8034,14.8413,207805.8455
2007-11-21 15:50:00,39.2,39.21,39.14,39.18,271663.41000254574,14.8413,14.8451,14.8186,14.8337,271663.41
2007-11-21 15:55:00,39.18,39.2,39.02,39.05,914431.723578019,14.8337,14.8413,14.7731,14.7845,914431.7236
2007-11-23 09:30:00,39.2,39.63,39.16,39.63,225974.0751188568,14.8413,15.0041,14.8261,15.0041,225974.0751
2007-11-23 09:35:00,39.57,39.57,39.14,39.16,137175.50896844018,14.9814,14.9814,14.8186,14.8261,137175.509
2007-11-23 09:40:00,39.14,39.23,39.12,39.16,118792.27069759124,14.8186,14.8526,14.811,14.8261,118792.2707
2007-11-23 09:45:00,39.13,39.16,39.11,39.15,84068.37618598764,14.8148,14.8261,14.8072,14.8223,84068.3762
2007-11-23 09:50:00,39.15,39.17,39.13,39.14,80520.73371266591,14.8223,14.8299,14.8148,14.8186,80520.7337
2007-11-23 09:55:00,39.14,39.2,39.1,39.11,83315.84596437393,14.8186,14.8413,14.8034,14.8072,83315.846
2007-11-23 10:00:00,39.12,39.21,39.1,39.19,53644.65436931948,14.811,14.8451,14.8034,14.8375,53644.6544
2007-11-23 10:05:00,39.2,39.24,39.11,39.13,102344.1101394632,14.8413,14.8564,14.8072,14.8148,102344.1101
2007-11-23 10:10:00,39.13,39.16,39.12,39.13,18705.75122296912,14.8148,14.8261,14.811,14.8148,18705.7512
2007-11-23 10:15:00,39.13,39.21,39.13,39.19,91701.18271949804,14.8148,14.8451,14.8148,14.8375,91701.1827
2007-11-23 10:20:00,39.19,39.23,39.16,39.2,66222.65950200561,14.8375,14.8526,14.8261,14.8413,66222.6595
2007-11-23 10:25:00,39.2,39.23,39.19,39.2,38916.56288916563,14.8413,14.8526,14.8375,14.8413,38916.5629
2007-11-23 10:30:00,39.19,39.24,39.15,39.23,106536.77851702525,14.8375,14.8564,14.8223,14.8526,106536.7785
2007-11-23 10:35:00,39.23,39.25,39.21,39.24,48161.9341832768,14.8526,14.8602,14.8451,14.8564,48161.9342
2007-11-23 10:40:00,39.25,39.25,39.23,39.24,54074.67163881302,14.8602,14.8602,14.8526,14.8564,54074.6716
2007-11-23 10:45:00,39.24,39.34,39.24,39.33,41066.64923663335,14.8564,14.8943,14.8564,14.8905,41066.6492
2007-11-23 10:50:00,39.34,39.42,39.33,39.41,47839.42123115664,14.8943,14.9246,14.8905,14.9208,47839.4212
2007-11-23 10:55:00,39.41,39.47,39.41,39.47,84390.8891381078,14.9208,14.9435,14.9208,14.9435,84390.8891
2007-11-23 11:00:00,39.48,39.48,39.38,39.38,79983.21212579898,14.9473,14.9473,14.9094,14.9094,79983.2121
2007-11-23 11:05:00,39.38,39.38,39.35,39.35,63965.06883716451,14.9094,14.9094,14.8981,14.8981,63965.0688
2007-11-23 11:10:00,39.36,39.39,39.36,39.38,32681.31248150926,14.9019,14.9132,14.9019,14.9094,32681.3125
2007-11-23 11:15:00,39.38,39.39,39.35,39.35,51494.56802185176,14.9094,14.9132,14.8981,14.8981,51494.568
2007-11-23 11:20:00,39.35,39.35,39.28,39.3,108364.3519123728,14.8981,14.8981,14.8716,14.8791,108364.3519
2007-11-23 11:25:00,39.3,39.39,39.3,39.39,73962.97035288937,14.8791,14.9132,14.8791,14.9132,73962.9704
2007-11-23 11:30:00,39.38,39.4,39.36,39.38,97828.928809781,14.9094,14.917,14.9019,14.9094,97828.9288
2007-11-23 11:35:00,39.38,39.44,39.38,39.42,59127.37455536215,14.9094,14.9321,14.9094,14.9246,59127.3746
2007-11-23 11:40:00,39.42,39.49,39.41,39.45,126855.09450059517,14.9246,14.9511,14.9208,14.9359,126855.0945
2007-11-23 11:45:00,39.44,39.44,39.38,39.42,72350.40559228859,14.9321,14.9321,14.9094,14.9246,72350.4056
2007-11-23 11:50:00,39.41,39.5,39.39,39.49,67297.70267573946,14.9208,14.9549,14.9132,14.9511,67297.7027
2007-11-23 11:55:00,39.49,39.53,39.46,39.51,139218.09099853452,14.9511,14.9662,14.9397,14.9586,139218.091
2007-11-23 12:00:00,39.51,39.51,39.48,39.51,62352.50407656372,14.9586,14.9586,14.9473,14.9586,62352.5041
2007-11-23 12:05:00,39.5,39.52,39.49,39.5,84820.90640760133,14.9549,14.9624,14.9511,14.9549,84820.9064
2007-11-23 12:10:00,39.51,39.57,39.5,39.55,64502.59042403144,14.9586,14.9814,14.9549,14.9738,64502.5904
2007-11-23 12:15:00,39.54,39.57,39.53,39.57,70630.33651431442,14.97,14.9814,14.9662,14.9814,70630.3365
2007-11-23 12:20:00,39.56,39.6,39.56,39.59,64610.09474140482,14.9776,14.9927,14.9776,14.9889,64610.0947
2007-11-23 12:25:00,39.59,39.65,39.59,39.64,105569.23966066478,14.9889,15.0116,14.9889,15.0079,105569.2397
2007-11-23 12:30:00,39.64,39.68,39.64,39.68,82778.324377507,15.0079,15.023,15.0079,15.023,82778.3244
2007-11-23 12:35:00,39.68,39.7,39.65,39.65,108901.87349923974,15.023,15.0306,15.0116,15.0116,108901.8735
2007-11-23 12:40:00,39.65,39.7,39.64,39.68,117072.20161961706,15.0116,15.0306,15.0079,15.023,117072.2016
2007-11-23 12:45:00,39.68,39.73,39.64,39.64,118899.77501496462,15.023,15.0419,15.0079,15.0079,118899.775
2007-11-23 12:50:00,39.64,39.64,39.52,39.56,228339.17010107127,15.0079,15.0079,14.9624,14.9776,228339.1701
2007-11-23 12:55:00,39.56,39.63,39.51,39.63,358741.9070749882,14.9776,15.0041,14.9586,15.0041,358741.9071
2007-11-26 09:30:00,39.65,39.66,39.49,39.64,189207.59857715887,15.0116,15.0154,14.9511,15.0079,189207.5986
2007-11-26 09:35:00,39.63,39.78,39.63,39.71,84820.90640760133,15.0041,15.0609,15.0041,15.0344,84820.9064
2007-11-26 09:40:00,39.75,39.76,39.69,39.75,104709.20512167767,15.0495,15.0533,15.0268,15.0495,104709.2051
2007-11-26 09:45:00,39.74,39.75,39.65,39.69,90518.63522839078,15.0457,15.0495,15.0116,15.0268,90518.6352
2007-11-26 09:50:00,39.7,39.71,39.51,39.62,128897.67653068948,15.0306,15.0344,14.9586,15.0003,128897.6765
2007-11-26 09:55:00,39.61,39.69,39.57,39.63,123629.96497939358,14.9965,15.0268,14.9814,15.0041,123629.965
2007-11-26 10:00:00,39.64,39.64,39.44,39.47,142873.23778922964,15.0079,15.0079,14.9321,14.9435,142873.2378
2007-11-26 10:05:00,39.48,39.5,39.39,39.4,72995.43149652891,14.9473,14.9549,14.9132,14.917,72995.4315
2007-11-26 10:10:00,39.4,39.41,39.34,39.34,116319.67139800335,14.917,14.9208,14.8943,14.8943,116319.6714
2007-11-26 10:15:00,39.34,39.38,39.28,39.29,98688.9633487681,14.8943,14.9094,14.8716,14.8753,98688.9633
2007-11-26 10:20:00,39.28,39.38,39.21,39.28,239734.62774265016,14.8716,14.9094,14.8451,14.8716,239734.6277
2007-11-26 10:25:00,39.28,39.38,39.23,39.34,126855.09450059517,14.8716,14.9094,14.8526,14.8943,126855.0945
2007-11-26 10:30:00,39.33,39.42,39.3,39.38,128467.65926119592,14.8905,14.9246,14.8791,14.9094,128467.6593
2007-11-26 10:35:00,39.38,39.48,39.38,39.43,147818.43638840536,14.9094,14.9473,14.9094,14.9284,147818.4364
2007-11-26 10:40:00,39.44,39.44,39.3,39.3,149538.50546637957,14.9321,14.9321,14.8791,14.8791,149538.5055
2007-11-26 10:45:00,39.31,39.37,39.3,39.34,120189.82682344524,14.8829,14.9056,14.8791,14.8943,120189.8268
2007-11-26 10:50:00,39.33,39.36,39.28,39.29,101054.05833098256,14.8905,14.9019,14.8716,14.8753,101054.0583
2007-11-26 10:55:00,39.28,39.33,39.25,39.26,151043.56590960693,14.8716,14.8905,14.8602,14.864,151043.5659
2007-11-26 11:00:00,39.25,39.3,39.25,39.27,109331.89076873328,14.8602,14.8791,14.8602,14.8678,109331.8908
2007-11-26 11:05:00,39.28,39.29,39.2,39.21,114277.08936790902,14.8716,14.8753,14.8413,14.8451,114277.0894
2007-11-26 11:10:00,39.2,39.2,39.04,39.05,274243.51361950696,14.8413,14.8413,14.7807,14.7845,274243.5136
2007-11-26 11:15:00,39.04,39.05,38.97,38.98,299399.52388487925,14.7807,14.7845,14.7542,14.758,299399.5239
2007-11-26 11:20:00,38.98,38.98,38.9,38.92,275641.069745361,14.758,14.758,14.7277,14.7353,275641.0697
2007-11-26 11:25:00,38.93,38.95,38.89,38.89,105676.74397803815,14.7391,14.7466,14.7239,14.7239,105676.744
2007-11-26 11:30:00,38.89,38.91,38.85,38.88,133412.85786037167,14.7239,14.7315,14.7088,14.7201,133412.8579
2007-11-26 11:35:00,38.87,38.93,38.87,38.9,115567.14117638965,14.7163,14.7391,14.7163,14.7277,115567.1412
2007-11-26 11:40:00,38.9,38.93,38.9,38.92,69985.31061007411,14.7277,14.7391,14.7277,14.7353,69985.3106
2007-11-26 11:45:00,38.91,38.96,38.91,38.94,106214.2655649051,14.7315,14.7504,14.7315,14.7428,106214.2656
2007-11-26 11:50:00,38.94,38.97,38.93,38.95,62567.51271131049,14.7428,14.7542,14.7391,14.7466,62567.5127
2007-11-26 11:55:00,38.96,38.98,38.94,38.96,152978.6436223279,14.7504,14.758,14.7428,14.7504,152978.6436
2007-11-26 12:00:00,38.96,38.99,38.93,38.96,133950.3794472386,14.7504,14.7618,14.7391,14.7504,133950.3794
2007-11-26 12:05:00,38.97,38.98,38.9,38.92,99764.00652250196,14.7542,14.758,14.7277,14.7353,99764.0065
2007-11-26 12:10:00,38.91,38.93,38.87,38.88,135885.45715995957,14.7315,14.7391,14.7163,14.7201,135885.4572
2007-11-26 12:15:00,38.88,38.9,38.84,38.84,71705.37968804828,14.7201,14.7277,14.705,14.705,71705.3797
2007-11-26 12:20:00,38.84,38.88,38.82,38.88,157063.80768251655,14.705,14.7201,14.6974,14.7201,157063.8077
2007-11-26 12:25:00,38.88,38.95,38.87,38.94,149861.0184184997,14.7201,14.7466,14.7163,14.7428,149861.0184
2007-11-26 12:30:00,38.93,38.98,38.92,38.98,140938.16007650868,14.7391,14.758,14.7353,14.758,140938.1601
2007-11-26 12:35:00,38.98,39.01,38.97,38.98,42356.70104511397,14.758,14.7693,14.7542,14.758,42356.701
2007-11-26 12:40:00,38.98,39.02,38.97,39.02,101161.56264835596,14.758,14.7731,14.7542,14.7731,101161.5626
2007-11-26 12:45:00,39.02,39.03,38.96,38.97,177704.6366182066,14.7731,14.7769,14.7504,14.7542,177704.6366
2007-11-26 12:50:00,38.96,39.0,38.92,38.99,104386.69216955754,14.7504,14.7656,14.7353,14.7618,104386.6922
2007-11-26 12:55:00,38.99,39.07,38.98,39.06,118039.74047597752,14.7618,14.7921,14.758,14.7883,118039.7405
2007-11-26 13:00:00,39.06,39.07,39.04,39.06,195120.33603269508,14.7883,14.7921,14.7807,14.7883,195120.336
2007-11-26 13:05:00,39.06,39.14,39.05,39.05,179424.70569618078,14.7883,14.8186,14.7845,14.7845,179424.7057
2007-11-26 13:10:00,39.04,39.09,39.04,39.06,159643.9112994778,14.7807,14.7996,14.7807,14.7883,159643.9113
2007-11-26 13:15:00,39.06,39.07,38.98,38.99,115674.64549376303,14.7883,14.7921,14.758,14.7618,115674.6455
2007-11-26 13:20:00,38.98,39.01,38.97,39.01,162439.02355118582,14.758,14.7693,14.7542,14.7693,162439.0236
2007-11-26 13:25:00,39.01,39.01,38.97,38.98,450765.6027466064,14.7693,14.7693,14.7542,14.758,450765.6027
2007-11-26 13:30:00,38.98,38.99,38.98,38.98,138788.07372904097,14.758,14.7618,14.758,14.758,138788.0737
2007-11-26 13:35:00,38.98,39.0,38.98,38.98,169856.82144994944,14.758,14.7656,14.758,14.758,169856.8214
2007-11-26 13:40:00,38.98,38.98,38.96,38.96,73747.9617181426,14.758,14.758,14.7504,14.7504,73747.9617
2007-11-26 13:45:00,38.96,38.97,38.88,38.89,223393.97150189555,14.7504,14.7542,14.7201,14.7239,223393.9715
2007-11-26 13:50:00,38.88,38.92,38.84,38.85,107719.3260081325,14.7201,14.7353,14.705,14.7088,107719.326
2007-11-26 13:55:00,38.86,38.88,38.82,38.85,139648.10826802807,14.7125,14.7201,14.6974,14.7088,139648.1083
2007-11-26 14:00:00,38.84,38.86,38.83,38.84,177382.12366608644,14.705,14.7125,14.7012,14.705,177382.1237
2007-11-26 14:05:00,38.83,38.85,38.8,38.81,192647.7367331072,14.7012,14.7088,14.6898,14.6936,192647.7367
2007-11-26 14:10:00,38.8,38.83,38.76,38.81,195335.34466744185,14.6898,14.7012,14.6747,14.6936,195335.3447
2007-11-26 14:15:00,38.82,38.82,38.77,38.79,127285.1117700887,14.6974,14.6974,14.6785,14.686,127285.1118
2007-11-26 14:20:00,38.8,38.81,38.75,38.77,277038.625871215,14.6898,14.6936,14.6709,14.6785,277038.6259
2007-11-26 14:25:00,38.77,38.8,38.74,38.75,302839.6620408276,14.6785,14.6898,14.6671,14.6709,302839.662
2007-11-26 14:30:00,38.74,38.78,38.64,38.65,288004.0662433004,14.6671,14.6823,14.6293,14.633,288004.0662
2007-11-26 14:35:00,38.64,38.66,38.61,38.63,267900.7588944772,14.6293,14.6368,14.6179,14.6255,267900.7589
2007-11-26 14:40:00,38.62,38.63,38.49,38.52,345196.3630859416,14.6217,14.6255,14.5725,14.5838,345196.3631
2007-11-26 14:45:00,38.53,38.56,38.47,38.51,235541.9593650881,14.5876,14.599,14.5649,14.58,235541.9594
2007-11-26 14:50:00,38.5,38.53,38.45,38.48,205440.75050054013,14.5763,14.5876,14.5573,14.5687,205440.7505
2007-11-26 14:55:00,38.47,38.51,38.47,38.51,141905.69893286916,14.5649,14.58,14.5649,14.58,141905.6989
2007-11-26 15:00:00,38.5,38.53,38.45,38.46,241347.19250325096,14.5763,14.5876,14.5573,14.5611,241347.1925
2007-11-26 15:05:00,38.46,38.52,38.42,38.44,198560.47418864345,14.5611,14.5838,14.546,14.5535,198560.4742
2007-11-26 15:10:00,38.43,38.46,38.41,38.46,257687.8487440056,14.5497,14.5611,14.5422,14.5611,257687.8487
2007-11-26 15:15:00,38.46,38.49,38.41,38.44,175662.05458811228,14.5611,14.5725,14.5422,14.5535,175662.0546
2007-11-26 15:20:00,38.44,38.48,38.41,38.44,218986.29448958675,14.5535,14.5687,14.5422,14.5535,218986.2945
2007-11-26 15:25:00,38.44,38.49,38.42,38.43,271233.3927330522,14.5535,14.5725,14.546,14.5497,271233.3927
2007-11-26 15:30:00,38.42,38.47,38.42,38.46,256397.79693552497,14.546,14.5649,14.546,14.5611,256397.7969
2007-11-26 15:35:00,38.47,38.47,38.38,38.4,369922.35608182027,14.5649,14.5649,14.5308,14.5384,369922.3561
2007-11-26 15:40:00,38.4,38.45,38.31,38.44,439155.1364702807,14.5384,14.5573,14.5043,14.5535,439155.1365
2007-11-26 15:45:00,38.44,38.5,38.43,38.46,349819.04873299715,14.5535,14.5763,14.5497,14.5611,349819.0487
2007-11-26 15:50:00,38.46,38.5,38.33,38.34,576438.1497560942,14.5611,14.5763,14.5119,14.5157,576438.1498
2007-11-26 15:55:00,38.33,38.44,38.33,38.33,1345201.5232931755,14.5119,14.5535,14.5119,14.5119,1345201.5233
2007-11-27 09:30:00,38.48,38.48,38.18,38.26,311870.024700192,14.5687,14.5687,14.4551,14.4854,311870.0247
2007-11-27 09:35:00,38.24,38.28,37.92,38.18,276931.1215538416,14.4778,14.493,14.3567,14.4551,276931.1216
2007-11-27 09:40:00,38.19,38.35,38.18,38.28,220598.8592501875,14.4589,14.5195,14.4551,14.493,220598.8593
2007-11-27 09:45:00,38.28,38.5,38.28,38.5,166846.70056349464,14.493,14.5763,14.493,14.5763,166846.7006
2007-11-27 09:50:00,38.5,38.64,38.48,38.6,147065.90616679168,14.5763,14.6293,14.5687,14.6141,147065.9062
2007-11-27 09:55:00,38.6,38.71,38.58,38.64,277683.65177545534,14.6141,14.6558,14.6065,14.6293,277683.6518
2007-11-27 10:00:00,38.64,38.65,38.58,38.58,168136.75237197528,14.6293,14.633,14.6065,14.6065,168136.7524
2007-11-27 10:05:00,38.58,38.59,38.36,38.38,165341.64012026726,14.6065,14.6103,14.5232,14.5308,165341.6401
2007-11-27 10:10:00,38.39,38.41,38.31,38.34,140830.6557591353,14.5346,14.5422,14.5043,14.5157,140830.6558
2007-11-27 10:15:00,38.34,38.36,38.26,38.28,149646.00978375293,14.5157,14.5232,14.4854,14.493,149646.0098
2007-11-27 10:20:00,38.27,38.31,38.21,38.27,221136.38083705443,14.4892,14.5043,14.4665,14.4892,221136.3808
2007-11-27 10:25:00,38.27,38.3,38.19,38.3,181252.27909152835,14.4892,14.5005,14.4589,14.5005,181252.2791
2007-11-27 10:30:00,38.3,38.42,38.29,38.4,284133.9108178585,14.5005,14.546,14.4967,14.5384,284133.9108
2007-11-27 10:35:00,38.4,38.42,38.38,38.39,311224.99879595166,14.5384,14.546,14.5308,14.5346,311224.9988
2007-11-27 10:40:00,38.39,38.39,38.28,38.31,117072.20161961706,14.5346,14.5346,14.493,14.5043,117072.2016
2007-11-27 10:45:00,38.31,38.4,38.3,38.38,160181.43288634473,14.5043,14.5384,14.5005,14.5308,160181.4329
2007-11-27 10:50:00,38.37,38.45,38.35,38.38,293056.7691598495,14.527,14.5573,14.5195,14.5308,293056.7692
2007-11-27 10:55:00,38.37,38.45,38.37,38.4,294454.3252857035,14.527,14.5573,14.527,14.5384,294454.3253
2007-11-27 11:00:00,38.4,38.45,38.39,38.44,216621.19950737225,14.5384,14.5573,14.5346,14.5535,216621.1995
2007-11-27 11:05:00,38.44,38.44,38.4,38.42,147388.4191189118,14.5535,14.5535,14.5384,14.546,147388.4191
2007-11-27 11:10:00,38.41,38.43,38.39,38.4,150613.5486401134,14.5422,14.5497,14.5346,14.5384,150613.5486
2007-11-27 11:15:00,38.41,38.48,38.41,38.48,218878.7901722133,14.5422,14.5687,14.5422,14.5687,218878.7902
2007-11-27 11:20:00,38.48,38.55,38.46,38.52,127930.13767432902,14.5687,14.5952,14.5611,14.5838,127930.1377
2007-11-27 11:25:00,38.52,38.62,38.52,38.61,211998.51386031663,14.5838,14.6217,14.5838,14.6179,211998.5139
2007-11-27 11:30:00,38.62,38.8,38.62,38.8,182219.8179478888,14.6217,14.6898,14.6217,14.6898,182219.8179
2007-11-27 11:35:00,38.8,38.93,38.79,38.9,290799.1784950084,14.6898,14.7391,14.686,14.7277,290799.1785
2007-11-27 11:40:00,38.89,38.96,38.76,38.76,234896.9334608478,14.7239,14.7504,14.6747,14.6747,234896.9335
2007-11-27 11:45:00,38.76,38.88,38.76,38.85,136960.5003336934,14.6747,14.7201,14.6747,14.7088,136960.5003
2007-11-27 11:50:00,38.85,38.85,38.78,38.78,114492.0980026558,14.7088,14.7088,14.6823,14.6823,114492.098
2007-11-27 11:55:00,38.78,38.82,38.75,38.77,61707.478172323405,14.6823,14.6974,14.6709,14.6785,61707.4782
2007-11-27 12:00:00,38.78,38.78,38.71,38.71,62352.50407656372,14.6823,14.6823,14.6558,14.6558,62352.5041
2007-11-27 12:05:00,38.71,38.72,38.63,38.67,96323.8683665536,14.6558,14.6595,14.6255,14.6406,96323.8684
2007-11-27 12:10:00,38.67,38.67,38.58,38.6,127500.12040483548,14.6406,14.6406,14.6065,14.6141,127500.1204
2007-11-27 12:15:00,38.6,38.65,38.58,38.63,88046.03592880291,14.6141,14.633,14.6065,14.6255,88046.0359
2007-11-27 12:20:00,38.63,38.64,38.53,38.6,167599.23078510835,14.6255,14.6293,14.5876,14.6141,167599.2308
2007-11-27 12:25:00,38.59,38.63,38.53,38.63,81810.78552114654,14.6103,14.6255,14.5876,14.6255,81810.7855
2007-11-27 12:30:00,38.62,38.72,38.62,38.7,138465.5607769208,14.6217,14.6595,14.6217,14.652,138465.5608
2007-11-27 12:35:00,38.7,38.82,38.7,38.79,244464.8177070792,14.652,14.6974,14.652,14.686,244464.8177
2007-11-27 12:40:00,38.78,38.83,38.76,38.82,97183.9029055407,14.6823,14.7012,14.6747,14.6974,97183.9029
2007-11-27 12:45:00,38.82,38.86,38.75,38.75,99979.01515724872,14.6974,14.7125,14.6709,14.6709,99979.0152
2007-11-27 12:50:00,38.76,38.76,38.72,38.74,97613.92017503425,14.6747,14.6747,14.6595,14.6671,97613.9202
2007-11-27 12:55:00,38.74,38.74,38.64,38.64,61599.97385495002,14.6671,14.6671,14.6293,14.6293,61599.9739
2007-11-27 13:00:00,38.64,38.66,38.6,38.61,79230.68190418527,14.6293,14.6368,14.6141,14.6179,79230.6819
2007-11-27 13:05:00,38.61,38.63,38.59,38.63,100194.0237919955,14.6179,14.6255,14.6103,14.6255,100194.0238
2007-11-27 13:10:00,38.63,38.64,38.53,38.58,77295.60419146433,14.6255,14.6293,14.5876,14.6065,77295.6042
2007-11-27 13:15:00,38.58,38.6,38.53,38.59,69555.29334058057,14.6065,14.6141,14.5876,14.6103,69555.2933
2007-11-27 13:20:00,38.59,38.65,38.58,38.63,89658.6006894037,14.6103,14.633,14.6065,14.6255,89658.6007
2007-11-27 13:25:00,38.63,38.64,38.59,38.6,109439.39508610668,14.6255,14.6293,14.6103,14.6141,109439.3951
2007-11-27 13:30:00,38.61,38.62,38.57,38.61,209203.4016086086,14.6179,14.6217,14.6028,14.6179,209203.4016
2007-11-27 13:35:00,38.61,38.62,38.58,38.59,76435.56965247725,14.6179,14.6217,14.6065,14.6103,76435.5697
2007-11-27 13:40:00,38.58,38.59,38.53,38.56,75145.51784399663,14.6065,14.6103,14.5876,14.599,75145.5178
2007-11-27 13:45:00,38.56,38.61,38.55,38.58,54074.67163881302,14.599,14.6179,14.5952,14.6065,54074.6716
2007-11-27 13:50:00,38.58,38.58,38.48,38.5,117824.73184123076,14.6065,14.6065,14.5687,14.5763,117824.7318
2007-11-27 13:55:00,38.51,38.61,38.5,38.61,114169.58505053564,14.58,14.6179,14.5763,14.6179,114169.5851
2007-11-27 14:00:00,38.61,38.62,38.42,38.44,196625.3964759225,14.6179,14.6217,14.546,14.5535,196625.3965
2007-11-27 14:05:00,38.44,38.52,38.44,38.5,138680.5694116676,14.5535,14.5838,14.5535,14.5763,138680.5694
2007-11-27 14:10:00,38.5,38.53,38.49,38.53,281983.82447039074,14.5763,14.5876,14.5725,14.5876,281983.8245
2007-11-27 14:15:00,38.53,38.61,38.51,38.57,72457.90990966198,14.5876,14.6179,14.58,14.6028,72457.9099
2007-11-27 14:20:00,38.57,38.59,38.53,38.57,101699.0842352229,14.6028,14.6103,14.5876,14.6028,101699.0842
2007-11-27 14:25:00,38.57,38.58,38.51,38.52,100946.5540136092,14.6028,14.6065,14.58,14.5838,100946.554
2007-11-27 14:30:00,38.52,38.56,38.51,38.52,86863.48843769566,14.5838,14.599,14.58,14.5838,86863.4884
2007-11-27 14:35:00,38.52,38.54,38.37,38.43,281446.3028835238,14.5838,14.5914,14.527,14.5497,281446.3029
2007-11-27 14:40:00,38.43,38.44,38.29,38.3,268975.8020682111,14.5497,14.5535,14.4967,14.5005,268975.8021
2007-11-27 14:45:00,38.29,38.38,38.27,38.31,171899.40348004378,14.4967,14.5308,14.4892,14.5043,171899.4035
2007-11-27 14:50:00,38.31,38.38,38.26,38.3,274458.52225425374,14.5043,14.5308,14.4854,14.5005,274458.5223
2007-11-27 14:55:00,38.31,38.36,38.27,38.32,119114.7836497114,14.5043,14.5232,14.4892,14.5081,119114.7836
2007-11-27 15:00:00,38.31,38.36,38.22,38.22,183617.37407374283,14.5043,14.5232,14.4702,14.4702,183617.3741
2007-11-27 15:05:00,38.23,38.34,38.22,38.29,117394.7145717372,14.474,14.5157,14.4702,14.4967,117394.7146
2007-11-27 15:10:00,38.29,38.49,38.29,38.47,138143.04782480063,14.4967,14.5725,14.4967,14.5649,138143.0478
2007-11-27 15:15:00,38.46,38.49,38.4,38.47,128467.65926119592,14.5611,14.5725,14.5384,14.5649,128467.6593
2007-11-27 15:20:00,38.47,38.48,38.4,38.44,273060.9661283997,14.5649,14.5687,14.5384,14.5535,273060.9661
2007-11-27 15:25:00,38.44,38.46,38.28,38.31,197807.9439670297,14.5535,14.5611,14.493,14.5043,197807.944
2007-11-27 15:30:00,38.31,38.53,38.3,38.53,437865.08466180007,14.5043,14.5876,14.5005,14.5876,437865.0847
2007-11-27 15:35:00,38.51,38.62,38.49,38.54,406258.81535402464,14.58,14.6217,14.5725,14.5914,406258.8154
2007-11-27 15:40:00,38.54,38.6,38.48,38.52,270158.34955931833,14.5914,14.6141,14.5687,14.5838,270158.3496
2007-11-27 15:45:00,38.52,38.52,38.44,38.49,484629.4627192228,14.5838,14.5838,14.5535,14.5725,484629.4627
2007-11-27 15:50:00,38.49,38.58,38.49,38.54,470761.40577805607,14.5725,14.6065,14.5725,14.5914,470761.4058
2007-11-27 15:55:00,38.54,38.64,38.53,38.59,708990.9730774788,14.5914,14.6293,14.5876,14.6103,708990.9731
2007-11-28 09:30:00,38.98,38.98,38.53,38.62,384650.4475619741,14.758,14.758,14.5876,14.6217,384650.4476
2007-11-28 09:35:00,38.62,38.71,38.51,38.52,200495.5519013644,14.6217,14.6558,14.58,14.5838,200495.5519
2007-11-28 09:40:00,38.52,38.59,38.44,38.45,175339.54163599212,14.5838,14.6103,14.5535,14.5573,175339.5416
2007-11-28 09:45:00,38.45,38.58,38.44,38.53,137928.03919005388,14.5573,14.6065,14.5535,14.5876,137928.0392
2007-11-28 09:50:00,38.53,38.56,38.49,38.53,194367.8058110814,14.5876,14.599,14.5725,14.5876,194367.8058
2007-11-28 09:55:00,38.54,38.62,38.54,38.56,109116.88213398652,14.5914,14.6217,14.5914,14.599,109116.8821
2007-11-28 10:00:00,38.56,38.6,38.41,38.58,260160.44804359344,14.599,14.6141,14.5422,14.6065,260160.448
2007-11-28 10:05:00,38.58,38.58,38.45,38.55,217588.7383637327,14.6065,14.6065,14.5573,14.5952,217588.7384
2007-11-28 10:10:00,38.56,38.62,38.55,38.61,119867.31387132508,14.599,14.6217,14.5952,14.6179,119867.3139
2007-11-28 10:15:00,38.61,38.69,38.6,38.65,164911.6228507737,14.6179,14.6482,14.6141,14.633,164911.6229
2007-11-28 10:20:00,38.65,38.8,38.65,38.71,294131.81233358337,14.633,14.6898,14.633,14.6558,294131.8123
2007-11-28 10:25:00,38.71,38.77,38.7,38.75,78908.16895206513,14.6558,14.6785,14.652,14.6709,78908.169
2007-11-28 10:30:00,38.75,38.82,38.74,38.8,128575.16357856932,14.6709,14.6974,14.6671,14.6898,128575.1636
2007-11-28 10:35:00,38.81,38.89,38.79,38.87,109331.89076873328,14.6936,14.7239,14.686,14.7163,109331.8908
2007-11-28 10:40:00,38.86,38.98,38.83,38.95,191787.70219412007,14.7125,14.758,14.7012,14.7466,191787.7022
2007-11-28 10:45:00,38.95,38.97,38.9,38.94,175017.02868387196,14.7466,14.7542,14.7277,14.7428,175017.0287
2007-11-28 10:50:00,38.93,38.99,38.89,38.98,188562.57267291856,14.7391,14.7618,14.7239,14.758,188562.5727
2007-11-28 10:55:00,38.98,39.05,38.97,39.04,139325.5953159079,14.758,14.7845,14.7542,14.7807,139325.5953
2007-11-28 11:00:00,39.05,39.09,39.0,39.03,151688.59181384725,14.7845,14.7996,14.7656,14.7769,151688.5918
2007-11-28 11:05:00,39.03,39.06,38.95,38.99,241024.6795511308,14.7769,14.7883,14.7466,14.7618,241024.6796
2007-11-28 11:10:00,38.99,39.09,38.98,39.08,73532.95308339584,14.7618,14.7996,14.758,14.7958,73532.9531
2007-11-28 11:15:00,39.07,39.15,39.07,39.1,127607.62472220886,14.7921,14.8223,14.7921,14.8034,127607.6247
2007-11-28 11:20:00,39.1,39.11,39.03,39.09,164051.58831178662,14.8034,14.8072,14.7769,14.7996,164051.5883
2007-11-28 11:25:00,39.09,39.11,39.06,39.1,138465.5607769208,14.7996,14.8072,14.7883,14.8034,138465.5608
2007-11-28 11:30:00,39.1,39.18,39.08,39.17,72995.43149652891,14.8034,14.8337,14.7958,14.8299,72995.4315
2007-11-28 11:35:00,39.18,39.24,39.13,39.17,107611.82169075913,14.8337,14.8564,14.8148,14.8299,107611.8217
2007-11-28 11:40:00,39.18,39.25,39.13,39.13,234896.9334608478,14.8337,14.8602,14.8148,14.8148,234896.9335
2007-11-28 11:45:00,39.12,39.22,39.1,39.22,167599.23078510835,14.811,14.8488,14.8034,14.8488,167599.2308
2007-11-28 11:50:00,39.23,39.28,39.21,39.26,72027.89264016843,14.8526,14.8716,14.8451,14.864,72027.8926
2007-11-28 11:55:00,39.26,39.35,39.24,39.35,101806.58855259628,14.864,14.8981,14.8564,14.8981,101806.5886
2007-11-28 12:00:00,39.36,39.48,39.35,39.47,119544.80091920492,14.9019,14.9473,14.8981,14.9435,119544.8009
2007-11-28 12:05:00,39.47,39.49,39.34,39.38,112772.02892468162,14.9435,14.9511,14.8943,14.9094,112772.0289
2007-11-28 12:10:00,39.38,39.41,39.35,39.36,51172.05506973161,14.9094,14.9208,14.8981,14.9019,51172.0551
2007-11-28 12:15:00,39.37,39.41,39.32,39.4,71167.85810118135,14.9056,14.9208,14.8867,14.917,71167.8581
2007-11-28 12:20:00,39.4,39.4,39.32,39.33,78585.65599994497,14.917,14.917,14.8867,14.8905,78585.656
2007-11-28 12:25:00,39.33,39.34,39.3,39.32,52677.11551295901,14.8905,14.8943,14.8791,14.8867,52677.1155
2007-11-28 12:30:00,39.31,39.38,39.3,39.32,70415.32787956765,14.8829,14.9094,14.8791,14.8867,70415.3279
2007-11-28 12:35:00,39.31,39.36,39.31,39.32,30531.226134041543,14.8829,14.9019,14.8829,14.8867,30531.2261
2007-11-28 12:40:00,39.31,39.36,39.3,39.32,41389.1621887535,14.8829,14.9019,14.8791,14.8867,41389.1622
2007-11-28 12:45:00,39.31,39.38,39.27,39.36,61599.97385495002,14.8829,14.9094,14.8678,14.9019,61599.9739
2007-11-28 12:50:00,39.37,39.38,39.34,39.35,65147.61632827175,14.9056,14.9094,14.8943,14.8981,65147.6163
2007-11-28 12:55:00,39.37,39.38,39.31,39.33,41819.17945824705,14.9056,14.9094,14.8829,14.8905,41819.1795
2007-11-28 13:00:00,39.33,39.34,39.28,39.3,87938.53161142953,14.8905,14.8943,14.8716,14.8791,87938.5316
2007-11-28 13:05:00,39.3,39.3,39.25,39.27,62244.99975919034,14.8791,14.8791,14.8602,14.8678,62244.9998
2007-11-28 13:10:00,39.27,39.39,39.27,39.39,93528.7561148456,14.8678,14.9132,14.8678,14.9132,93528.7561
2007-11-28 13:15:00,39.39,39.51,39.39,39.51,82133.2984732667,14.9132,14.9586,14.9132,14.9586,82133.2985
2007-11-28 13:20:00,39.51,39.54,39.49,39.52,119652.30523657832,14.9586,14.97,14.9511,14.9624,119652.3052
2007-11-28 13:25:00,39.51,39.54,39.48,39.48,90303.626593644,14.9586,14.97,14.9473,14.9473,90303.6266
2007-11-28 13:30:00,39.49,39.5,39.42,39.43,107719.3260081325,14.9511,14.9549,14.9246,14.9284,107719.326
2007-11-28 13:35:00,39.42,39.46,39.41,39.42,46441.86510530263,14.9246,14.9397,14.9208,14.9246,46441.8651
2007-11-28 13:40:00,39.42,39.42,39.4,39.4,33648.85133786973,14.9246,14.9246,14.917,14.917,33648.8513
2007-11-28 13:45:00,39.4,39.41,39.33,39.34,75360.5264787434,14.917,14.9208,14.8905,14.8943,75360.5265
2007-11-28 13:50:00,39.34,39.42,39.31,39.39,162116.51059906566,14.8943,14.9246,14.8829,14.9132,162116.5106
2007-11-28 13:55:00,39.39,39.51,39.38,39.47,77618.11714358449,14.9132,14.9586,14.9094,14.9435,77618.1171
2007-11-28 14:00:00,39.45,39.5,39.42,39.44,72565.41422703536,14.9359,14.9549,14.9246,14.9321,72565.4142
2007-11-28 14:05:00,39.45,39.51,39.38,39.51,54827.20186042672,14.9359,14.9586,14.9094,14.9586,54827.2019
2007-11-28 14:10:00,39.51,39.57,39.49,39.54,77188.09987409096,14.9586,14.9814,14.9511,14.97,77188.0999
2007-11-28 14:15:00,39.53,39.59,39.5,39.51,84498.39345548119,14.9662,14.9889,14.9549,14.9586,84498.3935
2007-11-28 14:20:00,39.5,39.52,39.47,39.5,50957.04643498483,14.9549,14.9624,14.9435,14.9549,50957.0464
2007-11-28 14:25:00,39.5,39.51,39.47,39.49,60954.947950709706,14.9549,14.9586,14.9435,14.9511,60954.948
2007-11-28 14:30:00,39.49,39.52,39.47,39.49,67512.71131048624,14.9511,14.9624,14.9435,14.9511,67512.7113
2007-11-28 14:35:00,39.49,39.57,39.49,39.52,72887.92717915552,14.9511,14.9814,14.9511,14.9624,72887.9272
2007-11-28 14:40:00,39.52,39.52,39.47,39.47,66652.67677149914,14.9624,14.9624,14.9435,14.9435,66652.6768
2007-11-28 14:45:00,39.47,39.5,39.41,39.47,79230.68190418527,14.9435,14.9549,14.9208,14.9435,79230.6819
2007-11-28 14:50:00,39.47,39.51,39.46,39.5,108364.3519123728,14.9435,14.9586,14.9397,14.9549,108364.3519
2007-11-28 14:55:00,39.5,39.55,39.49,39.54,92453.71294111172,14.9549,14.9738,14.9511,14.97,92453.7129
2007-11-28 15:00:00,39.54,39.55,39.5,39.53,141260.67302862884,14.97,14.9738,14.9549,14.9662,141260.673
2007-11-28 15:05:00,39.52,39.58,39.51,39.54,109976.9166729736,14.9624,14.9851,14.9586,14.97,109976.9167
2007-11-28 15:10:00,39.54,39.61,39.52,39.58,138143.04782480063,14.97,14.9965,14.9624,14.9851,138143.0478
2007-11-28 15:15:00,39.58,39.64,39.58,39.64,253710.1890011903,14.9851,15.0079,14.9851,15.0079,253710.189
2007-11-28 15:20:00,39.63,39.7,39.63,39.67,311440.00743069843,15.0041,15.0306,15.0041,15.0192,311440.0074
2007-11-28 15:25:00,39.67,39.68,39.65,39.66,247474.938593534,15.0192,15.023,15.0116,15.0154,247474.9386
2007-11-28 15:30:00,39.65,39.66,39.61,39.61,443025.29189572256,15.0116,15.0154,14.9965,14.9965,443025.2919
2007-11-28 15:35:00,39.61,39.64,39.6,39.61,307569.8520052566,14.9965,15.0079,14.9927,14.9965,307569.852
2007-11-28 15:40:00,39.6,39.63,39.51,39.51,366697.2265606187,14.9927,15.0041,14.9586,14.9586,366697.2266
2007-11-28 15:45:00,39.51,39.57,39.41,39.41,368739.808590713,14.9586,14.9814,14.9208,14.9208,368739.8086
2007-11-28 15:50:00,39.4,39.45,39.4,39.42,622342.4932745299,14.917,14.9359,14.917,14.9246,622342.4933
2007-11-28 15:55:00,39.42,39.51,39.4,39.45,1137073.1648583007,14.9246,14.9586,14.917,14.9359,1137073.1649
2007-11-29 09:30:00,39.27,39.42,39.21,39.29,176307.0804923526,14.8678,14.9246,14.8451,14.8753,176307.0805
2007-11-29 09:35:00,39.29,39.49,39.29,39.38,112557.02028993484,14.8753,14.9511,14.8753,14.9094,112557.0203
2007-11-29 09:40:00,39.37,39.46,39.32,39.38,120619.8440929388,14.9056,14.9397,14.8867,14.9094,120619.8441
2007-11-29 09:45:00,39.39,39.42,39.29,39.31,94173.78201908588,14.9132,14.9246,14.8753,14.8829,94173.782
2007-11-29 09:50:00,39.31,39.32,39.15,39.32,126210.06859635485,14.8829,14.8867,14.8223,14.8867,126210.0686
2007-11-29 09:55:00,39.32,39.33,39.21,39.31,70630.33651431442,14.8867,14.8905,14.8451,14.8829,70630.3365
2007-11-29 10:00:00,39.3,39.4,39.22,39.28,113954.57641578886,14.8791,14.917,14.8488,14.8716,113954.5764
2007-11-29 10:05:00,39.28,39.3,39.14,39.24,101914.09286996968,14.8716,14.8791,14.8186,14.8564,101914.0929
2007-11-29 10:10:00,39.24,39.32,39.17,39.32,99441.4935703818,14.8564,14.8867,14.8299,14.8867,99441.4936
2007-11-29 10:15:00,39.31,39.4,39.31,39.38,71490.37105330151,14.8829,14.917,14.8829,14.9094,71490.3711
2007-11-29 10:20:00,39.38,39.44,39.32,39.42,61492.46953757663,14.9094,14.9321,14.8867,14.9246,61492.4695
2007-11-29 10:25:00,39.42,39.43,39.31,39.41,78263.14304782481,14.9246,14.9284,14.8829,14.9208,78263.143
2007-11-29 10:30:00,39.43,39.43,39.34,39.36,91163.6611326311,14.9284,14.9284,14.8943,14.9019,91163.6611
2007-11-29 10:35:00,39.36,39.48,39.34,39.42,70737.8408316878,14.9019,14.9473,14.8943,14.9246,70737.8408
2007-11-29 10:40:00,39.42,39.47,39.38,39.38,95786.34677968668,14.9246,14.9435,14.9094,14.9094,95786.3468
2007-11-29 10:45:00,39.38,39.43,39.34,39.36,74500.4919397563,14.9094,14.9284,14.8943,14.9019,74500.4919
2007-11-29 10:50:00,39.36,39.38,39.34,39.38,45044.308979448615,14.9019,14.9094,14.8943,14.9094,45044.309
2007-11-29 10:55:00,39.38,39.42,39.36,39.4,32036.286577268947,14.9094,14.9246,14.9019,14.917,32036.2866
2007-11-29 11:00:00,39.39,39.44,39.38,39.43,51387.06370447837,14.9132,14.9321,14.9094,14.9284,51387.0637
2007-11-29 11:05:00,39.42,39.52,39.42,39.49,76973.09123934418,14.9246,14.9624,14.9246,14.9511,76973.0912
2007-11-29 11:10:00,39.5,39.55,39.46,39.49,111589.4814335744,14.9549,14.9738,14.9397,14.9511,111589.4814
2007-11-29 11:15:00,39.5,39.51,39.41,39.41,58697.3572858686,14.9549,14.9586,14.9208,14.9208,58697.3573
2007-11-29 11:20:00,39.42,39.43,39.34,39.38,66652.67677149914,14.9246,14.9284,14.8943,14.9094,66652.6768
2007-11-29 11:25:00,39.38,39.5,39.37,39.5,41174.153554006734,14.9094,14.9549,14.9056,14.9549,41174.1536
2007-11-29 11:30:00,39.5,39.57,39.49,39.54,62782.52134605726,14.9549,14.9814,14.9511,14.97,62782.5213
2007-11-29 11:35:00,39.53,39.58,39.52,39.54,64180.07747191128,14.9662,14.9851,14.9624,14.97,64180.0775
2007-11-29 11:40:00,39.55,39.6,39.53,39.6,63212.5386155508,14.9738,14.9927,14.9662,14.9927,63212.5386
2007-11-29 11:45:00,39.58,39.73,39.58,39.7,115137.12390689611,14.9851,15.0419,14.9851,15.0306,115137.1239
2007-11-29 11:50:00,39.72,39.72,39.61,39.61,65147.61632827175,15.0381,15.0381,14.9965,14.9965,65147.6163
2007-11-29 11:55:00,39.61,39.64,39.54,39.57,62137.49544181695,14.9965,15.0079,14.97,14.9814,62137.4954
2007-11-29 12:00:00,39.55,39.59,39.54,39.56,65040.11201089836,14.9738,14.9889,14.97,14.9776,65040.112
2007-11-29 12:05:00,39.56,39.64,39.56,39.6,92668.7215758585,14.9776,15.0079,14.9776,14.9927,92668.7216
2007-11-29 12:10:00,39.61,39.64,39.51,39.53,118577.26206284446,14.9965,15.0079,14.9586,14.9662,118577.2621
2007-11-29 12:15:00,39.53,39.54,39.46,39.47,92346.20862373832,14.9662,14.97,14.9397,14.9435,92346.2086
2007-11-29 12:20:00,39.46,39.49,39.39,39.41,122554.92180565972,14.9397,14.9511,14.9132,14.9208,122554.9218
2007-11-29 12:25:00,39.41,39.44,39.4,39.42,83530.8545991207,14.9208,14.9321,14.917,14.9246,83530.8546
2007-11-29 12:30:00,39.42,39.45,39.42,39.43,47301.89964428972,14.9246,14.9359,14.9246,14.9284,47301.8996
2007-11-29 12:35:00,39.44,39.5,39.43,39.5,62782.52134605726,14.9321,14.9549,14.9284,14.9549,62782.5213
2007-11-29 12:40:00,39.49,39.52,39.47,39.49,52139.59392609208,14.9511,14.9624,14.9435,14.9511,52139.5939
2007-11-29 12:45:00,39.49,39.5,39.38,39.4,106106.76124753171,14.9511,14.9549,14.9094,14.917,106106.7612
2007-11-29 12:50:00,39.41,39.42,39.35,39.35,85573.43662921504,14.9208,14.9246,14.8981,14.8981,85573.4366
2007-11-29 12:55:00,39.35,39.38,39.24,39.25,171254.37757580346,14.8981,14.9094,14.8564,14.8602,171254.3776
2007-11-29 13:00:00,39.26,39.3,39.24,39.24,132552.8233213846,14.864,14.8791,14.8564,14.8564,132552.8233
2007-11-29 13:05:00,39.24,39.31,39.23,39.3,95356.32951019314,14.8564,14.8829,14.8526,14.8791,95356.3295
2007-11-29 13:10:00,39.3,39.31,39.25,39.28,90088.61795889724,14.8791,14.8829,14.8602,14.8716,90088.618
2007-11-29 13:15:00,39.28,39.34,39.25,39.27,47516.90827903649,14.8716,14.8943,14.8602,14.8678,47516.9083
2007-11-29 13:20:00,39.27,39.3,39.23,39.3,65577.63359776529,14.8678,14.8791,14.8526,14.8791,65577.6336
2007-11-29 13:25:00,39.3,39.3,39.23,39.24,53107.13278245255,14.8791,14.8791,14.8526,14.8564,53107.1328
2007-11-29 13:30:00,39.24,39.36,39.24,39.28,64932.60769352498,14.8564,14.9019,14.8564,14.8716,64932.6077
2007-11-29 13:35:00,39.29,39.38,39.28,39.32,42141.692410367206,14.8753,14.9094,14.8716,14.8867,42141.6924
2007-11-29 13:40:00,39.32,39.35,39.21,39.24,95571.3381449399,14.8867,14.8981,14.8451,14.8564,95571.3381
2007-11-29 13:45:00,39.23,39.35,39.21,39.31,138895.57804641436,14.8526,14.8981,14.8451,14.8829,138895.578
2007-11-29 13:50:00,39.32,39.54,39.32,39.49,110299.42962509376,14.8867,14.97,14.8867,14.9511,110299.4296
2007-11-29 13:55:00,39.49,39.51,39.42,39.46,57729.81842950814,14.9511,14.9586,14.9246,14.9397,57729.8184
2007-11-29 14:00:00,39.46,39.5,39.35,39.38,94818.8079233262,14.9397,14.9549,14.8981,14.9094,94818.8079
2007-11-29 14:05:00,39.38,39.43,39.35,39.43,67620.21562785962,14.9094,14.9284,14.8981,14.9284,67620.2156
2007-11-29 14:10:00,39.41,39.48,39.41,39.47,53644.65436931948,14.9208,14.9473,14.9208,14.9435,53644.6544
2007-11-29 14:15:00,39.48,39.53,39.47,39.51,72780.42286178214,14.9473,14.9662,14.9435,14.9586,72780.4229
2007-11-29 14:20:00,39.51,39.53,39.42,39.45,55149.71481254688,14.9586,14.9662,14.9246,14.9359,55149.7148
2007-11-29 14:25:00,39.45,39.54,39.42,39.53,58589.85296849522,14.9359,14.97,14.9246,14.9662,58589.853
2007-11-29 14:30:00,39.54,39.54,39.44,39.45,86218.46253345536,14.97,14.97,14.9321,14.9359,86218.4625
2007-11-29 14:35:00,39.46,39.53,39.44,39.47,75253.02216137001,14.9397,14.9662,14.9321,14.9435,75253.0222
2007-11-29 14:40:00,39.48,39.62,39.48,39.62,59019.87023798876,14.9473,15.0003,14.9473,15.0003,59019.8702
2007-11-29 14:45:00,39.62,39.64,39.57,39.59,80198.22076054575,15.0003,15.0079,14.9814,14.9889,80198.2208
2007-11-29 14:50:00,39.58,39.66,39.57,39.6,121372.37431455248,14.9851,15.0154,14.9814,14.9927,121372.3743
2007-11-29 14:55:00,39.6,39.61,39.54,39.57,57837.32274688152,14.9927,14.9965,14.97,14.9814,57837.3227
2007-11-29 15:00:00,39.57,39.65,39.55,39.64,125780.0513268613,14.9814,15.0116,14.9738,15.0079,125780.0513
2007-11-29 15:05:00,39.64,39.67,39.62,39.64,78693.16031731835,15.0079,15.0192,15.0003,15.0079,78693.1603
2007-11-29 15:10:00,39.64,39.64,39.53,39.53,109331.89076873328,15.0079,15.0079,14.9662,14.9662,109331.8908
2007-11-29 15:15:00,39.53,39.62,39.53,39.59,86755.98412032227,14.9662,15.0003,14.9662,14.9889,86755.9841
2007-11-29 15:20:00,39.59,39.61,39.54,39.56,133520.36217774506,14.9889,14.9965,14.97,14.9776,133520.3622
2007-11-29 15:25:00,39.55,39.62,39.54,39.59,91916.1913542448,14.9738,15.0003,14.97,14.9889,91916.1914
2007-11-29 15:30:00,39.58,39.58,39.5,39.55,103741.66626531722,14.9851,14.9851,14.9549,14.9738,103741.6663
2007-11-29 15:35:00,39.55,39.58,39.53,39.54,97506.41585766085,14.9738,14.9851,14.9662,14.97,97506.4159
2007-11-29 15:40:00,39.55,39.55,39.51,39.54,172221.91643216394,14.9738,14.9738,14.9586,14.97,172221.9164
2007-11-29 15:45:00,39.54,39.59,39.52,39.55,238444.57593416952,14.97,14.9889,14.9624,14.9738,238444.5759
2007-11-29 15:50:00,39.54,39.54,39.47,39.5,212966.0527166771,14.97,14.97,14.9435,14.9549,212966.0527
2007-11-29 15:55:00,39.49,39.59,39.47,39.55,453130.6977288208,14.9511,14.9889,14.9435,14.9738,453130.6977
2007-11-30 09:30:00,39.98,40.23,39.81,40.13,371212.4078903009,15.1366,15.2312,15.0722,15.1934,371212.4079
2007-11-30 09:35:00,40.12,40.14,40.01,40.02,134272.89239935877,15.1896,15.1972,15.1479,15.1517,134272.8924
2007-11-30 09:40:00,40.02,40.03,39.94,39.97,179532.21001355417,15.1517,15.1555,15.1214,15.1328,179532.21
2007-11-30 09:45:00,39.97,40.0,39.94,39.95,133197.8492256249,15.1328,15.1442,15.1214,15.1252,133197.8492
2007-11-30 09:50:00,39.95,39.96,39.93,39.95,83853.36755124087,15.1252,15.129,15.1177,15.1252,83853.3676
2007-11-30 09:55:00,39.95,39.97,39.92,39.97,262203.0300736878,15.1252,15.1328,15.1139,15.1328,262203.0301
2007-11-30 10:00:00,39.97,40.04,39.96,40.04,135025.42262097247,15.1328,15.1593,15.129,15.1593,135025.4226
2007-11-30 10:05:00,40.04,40.14,40.04,40.13,118899.77501496462,15.1593,15.1972,15.1593,15.1934,118899.775
2007-11-30 10:10:00,40.13,40.14,40.06,40.06,181359.7834089017,15.1934,15.1972,15.1669,15.1669,181359.7834
2007-11-30 10:15:00,40.06,40.07,40.01,40.06,152441.12203546095,15.1669,15.1707,15.1479,15.1669,152441.122
2007-11-30 10:20:00,40.05,40.06,39.99,40.03,126210.06859635485,15.1631,15.1669,15.1404,15.1555,126210.0686
2007-11-30 10:25:00,40.02,40.08,40.0,40.0,145560.84572356427,15.1517,15.1744,15.1442,15.1442,145560.8457
2007-11-30 10:30:00,40.0,40.09,39.99,40.09,180284.74023516785,15.1442,15.1782,15.1404,15.1782,180284.7402
2007-11-30 10:35:00,40.08,40.09,40.04,40.08,80628.2380300393,15.1744,15.1782,15.1593,15.1744,80628.238
2007-11-30 10:40:00,40.08,40.11,40.07,40.08,107074.30010389218,15.1744,15.1858,15.1707,15.1744,107074.3001
2007-11-30 10:45:00,40.09,40.09,40.04,40.04,68480.2501668467,15.1782,15.1782,15.1593,15.1593,68480.2502
2007-11-30 10:50:00,40.04,40.09,40.03,40.08,101699.0842352229,15.1593,15.1782,15.1555,15.1744,101699.0842
2007-11-30 10:55:00,40.08,40.14,40.05,40.12,214256.1045251577,15.1744,15.1972,15.1631,15.1896,214256.1045
2007-11-30 11:00:00,40.12,40.15,40.05,40.05,131907.7974171443,15.1896,15.2009,15.1631,15.1631,131907.7974
2007-11-30 11:05:00,40.05,40.05,40.0,40.01,202215.6209793385,15.1631,15.1631,15.1442,15.1479,202215.621
2007-11-30 11:10:00,40.02,40.05,40.0,40.0,77403.10850883771,15.1517,15.1631,15.1442,15.1442,77403.1085
2007-11-30 11:15:00,40.0,40.01,39.9,39.91,227479.13556208412,15.1442,15.1479,15.1063,15.1101,227479.1356
2007-11-30 11:20:00,39.91,39.98,39.91,39.91,171684.394845297,15.1101,15.1366,15.1101,15.1101,171684.3948
2007-11-30 11:25:00,39.91,39.92,39.87,39.91,158031.34653887703,15.1101,15.1139,15.0949,15.1101,158031.3465
2007-11-30 11:30:00,39.9,39.91,39.79,39.89,166846.70056349464,15.1063,15.1101,15.0647,15.1025,166846.7006
2007-11-30 11:35:00,39.88,39.91,39.84,39.88,90626.13954576416,15.0987,15.1101,15.0836,15.0987,90626.1395
2007-11-30 11:40:00,39.89,39.91,39.85,39.86,94711.30360595282,15.1025,15.1101,15.0874,15.0912,94711.3036
2007-11-30 11:45:00,39.85,40.04,39.83,39.92,203613.17710519256,15.0874,15.1593,15.0798,15.1139,203613.1771
2007-11-30 11:50:00,39.92,39.92,39.82,39.83,89873.60932415047,15.1139,15.1139,15.076,15.0798,89873.6093
2007-11-30 11:55:00,39.83,39.85,39.8,39.83,133950.3794472386,15.0798,15.0874,15.0684,15.0798,133950.3794
2007-11-30 12:00:00,39.83,39.87,39.82,39.87,74285.48330500953,15.0798,15.0949,15.076,15.0949,74285.4833
2007-11-30 12:05:00,39.86,39.91,39.85,39.88,60417.42636384278,15.0912,15.1101,15.0874,15.0987,60417.4264
2007-11-30 12:10:00,39.88,39.94,39.88,39.92,53967.16732143964,15.0987,15.1214,15.0987,15.1139,53967.1673
2007-11-30 12:15:00,39.91,39.92,39.84,39.88,60739.93931596293,15.1101,15.1139,15.0836,15.0987,60739.9393
2007-11-30 12:20:00,39.88,39.9,39.81,39.82,83208.34164700055,15.0987,15.1063,15.0722,15.076,83208.3416
2007-11-30 12:25:00,39.82,39.91,39.82,39.9,82885.82869488039,15.076,15.1101,15.076,15.1063,82885.8287
2007-11-30 12:30:00,39.9,39.98,39.89,39.97,77080.59555671757,15.1063,15.1366,15.1025,15.1328,77080.5956
2007-11-30 12:35:00,39.98,39.98,39.94,39.95,73425.44876602245,15.1366,15.1366,15.1214,15.1252,73425.4488
2007-11-30 12:40:00,39.96,40.04,39.96,40.0,113094.54187680178,15.129,15.1593,15.129,15.1442,113094.5419
2007-11-30 12:45:00,40.01,40.1,40.01,40.07,72135.39695754182,15.1479,15.182,15.1479,15.1707,72135.397
2007-11-30 12:50:00,40.07,40.07,40.02,40.02,44399.2830752083,15.1707,15.1707,15.1517,15.1517,44399.2831
2007-11-30 12:55:00,40.02,40.05,40.01,40.05,47624.41259640988,15.1517,15.1631,15.1479,15.1631,47624.4126
2007-11-30 13:00:00,40.06,40.06,40.03,40.04,25586.027534865803,15.1669,15.1669,15.1555,15.1593,25586.0275
2007-11-30 13:05:00,40.04,40.05,40.02,40.04,61814.98248969679,15.1593,15.1631,15.1517,15.1593,61814.9825
2007-11-30 13:10:00,40.04,40.04,39.95,40.02,150076.02705324648,15.1593,15.1593,15.1252,15.1517,150076.0271
2007-11-30 13:15:00,40.03,40.12,40.03,40.11,55149.71481254688,15.1555,15.1896,15.1555,15.1858,55149.7148
2007-11-30 13:20:00,40.11,40.15,40.11,40.14,82670.82006013363,15.1858,15.2009,15.1858,15.1972,82670.8201
2007-11-30 13:25:00,40.14,40.18,40.13,40.18,114707.10663740255,15.1972,15.2123,15.1934,15.2123,114707.1066
2007-11-30 13:30:00,40.18,40.2,40.17,40.18,68910.26743634025,15.2123,15.2199,15.2085,15.2123,68910.2674
2007-11-30 13:35:00,40.19,40.29,40.19,40.25,126317.57291372825,15.2161,15.254,15.2161,15.2388,126317.5729
2007-11-30 13:40:00,40.24,40.26,40.18,40.18,80628.2380300393,15.235,15.2426,15.2123,15.2123,80628.238
2007-11-30 13:45:00,40.18,40.18,40.16,40.18,50527.02916549129,15.2123,15.2123,15.2047,15.2123,50527.0292
2007-11-30 13:50:00,40.19,40.24,40.18,40.22,50312.02053074452,15.2161,15.235,15.2123,15.2275,50312.0205
2007-11-30 13:55:00,40.22,40.25,40.21,40.24,73425.44876602245,15.2275,15.2388,15.2237,15.235,73425.4488
2007-11-30 14:00:00,40.23,40.23,40.11,40.11,252420.1371927097,15.2312,15.2312,15.1858,15.1858,252420.1372
2007-11-30 14:05:00,40.11,40.11,40.05,40.09,98366.45039664794,15.1858,15.1858,15.1631,15.1782,98366.4504
2007-11-30 14:10:00,40.09,40.14,40.07,40.13,76328.06533510386,15.1782,15.1972,15.1707,15.1934,76328.0653
2007-11-30 14:15:00,40.13,40.17,40.13,40.16,102881.63172633012,15.1934,15.2085,15.1934,15.2047,102881.6317
2007-11-30 14:20:00,40.16,40.25,40.15,40.23,114922.11527214934,15.2047,15.2388,15.2009,15.2312,114922.1153
2007-11-30 14:25:00,40.23,40.24,40.14,40.17,160611.45015583828,15.2312,15.235,15.1972,15.2085,160611.4502
2007-11-30 14:30:00,40.17,40.18,40.07,40.18,77618.11714358449,15.2085,15.2123,15.1707,15.2123,77618.1171
2007-11-30 14:35:00,40.18,40.28,40.17,40.26,93636.26043221896,15.2123,15.2502,15.2085,15.2426,93636.2604
2007-11-30 14:40:00,40.26,40.27,40.22,40.22,74177.97898763615,15.2426,15.2464,15.2275,15.2275,74177.979
2007-11-30 14:45:00,40.23,40.29,40.19,40.2,150936.06159223357,15.2312,15.254,15.2161,15.2199,150936.0616
2007-11-30 14:50:00,40.19,40.27,40.17,40.26,189207.59857715887,15.2161,15.2464,15.2085,15.2426,189207.5986
2007-11-30 14:55:00,40.26,40.28,40.24,40.28,136207.97011207973,15.2426,15.2502,15.235,15.2502,136207.9701
2007-11-30 15:00:00,40.27,40.28,40.17,40.17,144593.3068672038,15.2464,15.2502,15.2085,15.2085,144593.3069
2007-11-30 15:05:00,40.16,40.19,40.1,40.18,196302.8835238024,15.2047,15.2161,15.182,15.2123,196302.8835
2007-11-30 15:10:00,40.18,40.2,40.11,40.18,150506.04432274002,15.2123,15.2199,15.1858,15.2123,150506.0443
2007-11-30 15:15:00,40.17,40.3,40.16,40.29,239412.11479053,15.2085,15.2577,15.2047,15.254,239412.1148
2007-11-30 15:20:00,40.29,40.34,40.28,40.31,218126.25995059963,15.254,15.2729,15.2502,15.2615,218126.26
2007-11-30 15:25:00,40.3,40.31,40.25,40.26,196840.4051106693,15.2577,15.2615,15.2388,15.2426,196840.4051
2007-11-30 15:30:00,40.24,40.26,40.18,40.2,222211.4240107883,15.235,15.2426,15.2123,15.2199,222211.424
2007-11-30 15:35:00,40.2,40.23,40.18,40.21,186627.49496019763,15.2199,15.2312,15.2123,15.2237,186627.495
2007-11-30 15:40:00,40.2,40.31,40.2,40.28,314987.6499040202,15.2199,15.2615,15.2199,15.2502,314987.6499
2007-11-30 15:45:00,40.28,40.29,40.06,40.08,455065.77544154174,15.2502,15.254,15.1669,15.1744,455065.7754
2007-11-30 15:50:00,40.09,40.15,40.09,40.14,490327.1915400123,15.1782,15.2009,15.1782,15.1972,490327.1915
2007-11-30 15:55:00,40.13,40.26,40.13,40.26,559452.4676110994,15.1934,15.2426,15.1934,15.2426,559452.4676
2007-12-03 09:30:00,40.07,40.7,40.07,40.48,456355.8272500224,15.1707,15.4092,15.1707,15.3259,456355.8273
2007-12-03 09:35:00,40.48,40.48,40.33,40.35,196195.3792064289,15.3259,15.3259,15.2691,15.2767,196195.3792
2007-12-03 09:40:00,40.36,40.38,40.24,40.25,126532.581548475,15.2805,15.288,15.235,15.2388,126532.5815
2007-12-03 09:45:00,40.25,40.3,40.2,40.27,176199.5761749792,15.2388,15.2577,15.2199,15.2464,176199.5762
2007-12-03 09:50:00,40.26,40.31,40.06,40.09,145453.34140619088,15.2426,15.2615,15.1669,15.1782,145453.3414
2007-12-03 09:55:00,40.1,40.12,39.94,39.94,178564.6711571937,15.182,15.1896,15.1214,15.1214,178564.6712
2007-12-03 10:00:00,39.94,39.98,39.76,39.77,247904.95586302748,15.1214,15.1366,15.0533,15.0571,247904.9559
2007-12-03 10:05:00,39.77,39.79,39.72,39.76,362504.5581830567,15.0571,15.0647,15.0381,15.0533,362504.5582
2007-12-03 10:10:00,39.77,39.81,39.74,39.81,172436.9250669107,15.0571,15.0722,15.0457,15.0722,172436.9251
2007-12-03 10:15:00,39.81,39.94,39.8,39.89,246507.39973717343,15.0722,15.1214,15.0684,15.1025,246507.3997
2007-12-03 10:20:00,39.9,39.94,39.87,39.94,221243.8851544278,15.1063,15.1214,15.0949,15.1214,221243.8852
2007-12-03 10:25:00,39.95,39.97,39.89,39.92,180714.7575046614,15.1252,15.1328,15.1025,15.1139,180714.7575
2007-12-03 10:30:00,39.92,40.09,39.92,40.08,247152.42564141372,15.1139,15.1782,15.1139,15.1744,247152.4256
2007-12-03 10:35:00,40.09,40.18,40.09,40.15,241132.1838685042,15.1782,15.2123,15.1782,15.2009,241132.1839
2007-12-03 10:40:00,40.15,40.19,39.81,40.18,473771.5266645109,15.2009,15.2161,15.0722,15.2123,473771.5267
2007-12-03 10:45:00,40.18,40.19,40.04,40.12,122984.93907515326,15.2123,15.2161,15.1593,15.1896,122984.9391
2007-12-03 10:50:00,40.12,40.17,40.04,40.09,71705.37968804828,15.1896,15.2085,15.1593,15.1782,71705.3797
2007-12-03 10:55:00,40.09,40.21,40.08,40.18,104816.70943905108,15.1782,15.2237,15.1744,15.2123,104816.7094
2007-12-03 11:00:00,40.18,40.18,40.07,40.09,119329.79228445816,15.2123,15.2123,15.1707,15.1782,119329.7923
2007-12-03 11:05:00,40.09,40.21,40.09,40.21,110299.42962509376,15.1782,15.2237,15.1782,15.2237,110299.4296
2007-12-03 11:10:00,40.21,40.21,40.07,40.11,67727.71994523301,15.2237,15.2237,15.1707,15.1858,67727.7199
2007-12-03 11:15:00,40.1,40.12,40.04,40.09,159858.91993422457,15.182,15.1896,15.1593,15.1782,159858.9199
2007-12-03 11:20:00,40.1,40.15,40.05,40.14,72887.92717915552,15.182,15.2009,15.1631,15.1972,72887.9272
2007-12-03 11:25:00,40.15,40.25,40.13,40.24,94173.78201908588,15.2009,15.2388,15.1934,15.235,94173.782
2007-12-03 11:30:00,40.24,40.25,40.18,40.19,92346.20862373832,15.235,15.2388,15.2123,15.2161,92346.2086
2007-12-03 11:35:00,40.2,40.29,40.19,40.28,65147.61632827175,15.2199,15.254,15.2161,15.2502,65147.6163
2007-12-03 11:40:00,40.28,40.29,40.24,40.25,61599.97385495002,15.2502,15.254,15.235,15.2388,61599.9739
2007-12-03 11:45:00,40.25,40.33,40.24,40.31,76865.5869219708,15.2388,15.2691,15.235,15.2615,76865.5869
2007-12-03 11:50:00,40.32,40.33,40.29,40.32,85573.43662921504,15.2653,15.2691,15.254,15.2653,85573.4366
2007-12-03 11:55:00,40.33,40.34,40.31,40.31,64932.60769352498,15.2691,15.2729,15.2615,15.2615,64932.6077
2007-12-03 12:00:00,40.31,40.31,40.23,40.24,44614.29170995508,15.2615,15.2615,15.2312,15.235,44614.2917
2007-12-03 12:05:00,40.24,40.31,40.22,40.27,66867.68540624592,15.235,15.2615,15.2275,15.2464,66867.6854
2007-12-03 12:10:00,40.28,40.32,40.28,40.31,38056.52835017855,15.2502,15.2653,15.2502,15.2615,38056.5284
2007-12-03 12:15:00,40.31,40.32,40.27,40.29,40851.640601886575,15.2615,15.2653,15.2464,15.254,40851.6406
2007-12-03 12:20:00,40.28,40.31,40.21,40.24,80735.74234741268,15.2502,15.2615,15.2237,15.235,80735.7423
2007-12-03 12:25:00,40.23,40.33,40.23,40.33,39561.58879340594,15.2312,15.2691,15.2312,15.2691,39561.5888
2007-12-03 12:30:00,40.32,40.37,40.3,40.31,53537.15005194609,15.2653,15.2842,15.2577,15.2615,53537.1501
2007-12-03 12:35:00,40.31,40.37,40.31,40.34,56869.783890521045,15.2615,15.2842,15.2615,15.2729,56869.7839
2007-12-03 12:40:00,40.33,40.37,40.31,40.33,83315.84596437393,15.2691,15.2842,15.2615,15.2691,83315.846
2007-12-03 12:45:00,40.32,40.36,40.31,40.35,49344.48167438405,15.2653,15.2805,15.2615,15.2767,49344.4817
2007-12-03 12:50:00,40.35,40.39,40.32,40.35,79015.67326943851,15.2767,15.2918,15.2653,15.2767,79015.6733
2007-12-03 12:55:00,40.35,40.35,40.21,40.21,53107.13278245255,15.2767,15.2767,15.2237,15.2237,53107.1328
2007-12-03 13:00:00,40.22,40.25,40.17,40.19,122984.93907515326,15.2275,15.2388,15.2085,15.2161,122984.9391
2007-12-03 13:05:00,40.18,40.19,40.14,40.17,68480.2501668467,15.2123,15.2161,15.1972,15.2085,68480.2502
2007-12-03 13:10:00,40.17,40.19,40.13,40.13,43969.26580571477,15.2085,15.2161,15.1934,15.1934,43969.2658
2007-12-03 13:15:00,40.14,40.17,40.12,40.13,54504.68890830656,15.1972,15.2085,15.1896,15.1934,54504.6889
2007-12-03 13:20:00,40.14,40.18,40.11,40.12,49236.97735701066,15.1972,15.2123,15.1858,15.1896,49236.9774
2007-12-03 13:25:00,40.12,40.17,40.08,40.13,62460.0083939371,15.1896,15.2085,15.1744,15.1934,62460.0084
2007-12-03 13:30:00,40.11,40.11,40.02,40.09,154053.68679606175,15.1858,15.1858,15.1517,15.1782,154053.6868
2007-12-03 13:35:00,40.09,40.15,40.08,40.15,66330.163819379,15.1782,15.2009,15.1744,15.2009,66330.1638
2007-12-03 13:40:00,40.13,40.14,40.04,40.08,88691.06183304322,15.1934,15.1972,15.1593,15.1744,88691.0618
2007-12-03 13:45:00,40.06,40.12,40.04,40.07,62029.99112444357,15.1669,15.1896,15.1593,15.1707,62029.9911
2007-12-03 13:50:00,40.09,40.12,40.0,40.01,76005.5523829837,15.1782,15.1896,15.1442,15.1479,76005.5524
2007-12-03 13:55:00,40.0,40.1,40.0,40.05,60954.947950709706,15.1442,15.182,15.1442,15.1631,60954.948
2007-12-03 14:00:00,40.05,40.12,40.04,40.07,70522.83219694103,15.1631,15.1896,15.1593,15.1707,70522.8322
2007-12-03 14:05:00,40.06,40.11,40.05,40.08,72135.39695754182,15.1669,15.1858,15.1631,15.1744,72135.397
2007-12-03 14:10:00,40.09,40.11,40.08,40.09,87831.02729405614,15.1782,15.1858,15.1744,15.1782,87831.0273
2007-12-03 14:15:00,40.09,40.18,40.09,40.18,84928.41072497472,15.1782,15.2123,15.1782,15.2123,84928.4107
2007-12-03 14:20:00,40.18,40.18,40.13,40.14,48914.4644048905,15.2123,15.2123,15.1934,15.1972,48914.4644
2007-12-03 14:25:00,40.14,40.14,40.09,40.09,69017.77175371363,15.1972,15.1972,15.1782,15.1782,69017.7718
2007-12-03 14:30:00,40.1,40.13,40.06,40.09,126855.09450059517,15.182,15.1934,15.1669,15.1782,126855.0945
2007-12-03 14:35:00,40.1,40.16,40.09,40.15,68910.26743634025,15.182,15.2047,15.1782,15.2009,68910.2674
2007-12-03 14:40:00,40.15,40.18,40.15,40.18,78263.14304782481,15.2009,15.2123,15.2009,15.2123,78263.143
2007-12-03 14:45:00,40.16,40.18,40.13,40.16,70522.83219694103,15.2047,15.2123,15.1934,15.2047,70522.8322
2007-12-03 14:50:00,40.16,40.2,40.14,40.2,64610.09474140482,15.2047,15.2199,15.1972,15.2199,64610.0947
2007-12-03 14:55:00,40.2,40.21,40.17,40.2,89766.10500677708,15.2199,15.2237,15.2085,15.2199,89766.105
2007-12-03 15:00:00,40.2,40.22,40.19,40.22,103956.674900064,15.2199,15.2275,15.2161,15.2275,103956.6749
2007-12-03 15:05:00,40.22,40.23,40.09,40.09,132445.31900401122,15.2275,15.2312,15.1782,15.1782,132445.319
2007-12-03 15:10:00,40.1,40.17,40.09,40.16,137605.52623793372,15.182,15.2085,15.1782,15.2047,137605.5262
2007-12-03 15:15:00,40.15,40.18,40.11,40.17,78693.16031731835,15.2009,15.2123,15.1858,15.2085,78693.1603
2007-12-03 15:20:00,40.18,40.27,40.11,40.26,161686.49332957214,15.2123,15.2464,15.1858,15.2426,161686.4933
2007-12-03 15:25:00,40.26,40.29,40.21,40.23,101269.06696572936,15.2426,15.254,15.2237,15.2312,101269.067
2007-12-03 15:30:00,40.23,40.24,40.19,40.23,165664.1530723874,15.2312,15.235,15.2161,15.2312,165664.1531
2007-12-03 15:35:00,40.24,40.25,40.18,40.19,107611.82169075913,15.235,15.2388,15.2123,15.2161,107611.8217
2007-12-03 15:40:00,40.2,40.2,40.14,40.16,168136.75237197528,15.2199,15.2199,15.1972,15.2047,168136.7524
2007-12-03 15:45:00,40.16,40.17,40.06,40.11,186734.999277571,15.2047,15.2085,15.1669,15.1858,186734.9993
2007-12-03 15:50:00,40.11,40.11,40.03,40.06,245109.84361131943,15.1858,15.1858,15.1555,15.1669,245109.8436
2007-12-03 15:55:00,40.06,40.12,40.06,40.12,308107.3735921235,15.1669,15.1896,15.1669,15.1896,308107.3736
2007-12-04 09:30:00,39.92,40.69,39.92,40.44,352936.6739368253,15.1139,15.4054,15.1139,15.3107,352936.6739
2007-12-04 09:35:00,40.44,40.45,40.29,40.35,136530.48306419986,15.3107,15.3145,15.254,15.2767,136530.4831
2007-12-04 09:40:00,40.35,40.5,40.35,40.49,164266.5969465334,15.2767,15.3335,15.2767,15.3297,164266.5969
2007-12-04 09:45:00,40.49,40.62,40.46,40.62,220598.8592501875,15.3297,15.3789,15.3183,15.3789,220598.8593
2007-12-04 09:50:00,40.62,40.63,40.52,40.59,165449.14443764064,15.3789,15.3827,15.341,15.3675,165449.1444
2007-12-04 09:55:00,40.59,40.71,40.59,40.7,158353.85949099716,15.3675,15.413,15.3675,15.4092,158353.8595
2007-12-04 10:00:00,40.69,40.71,40.61,40.62,128790.1722133161,15.4054,15.413,15.3751,15.3789,128790.1722
2007-12-04 10:05:00,40.62,40.64,40.46,40.48,130725.24992603704,15.3789,15.3865,15.3183,15.3259,130725.2499
2007-12-04 10:10:00,40.49,40.62,40.48,40.58,101484.07560047612,15.3297,15.3789,15.3259,15.3637,101484.0756
2007-12-04 10:15:00,40.58,40.59,40.56,40.59,69340.2847058338,15.3637,15.3675,15.3562,15.3675,69340.2847
2007-12-04 10:20:00,40.59,40.67,40.59,40.65,102881.63172633012,15.3675,15.3978,15.3675,15.3903,102881.6317
2007-12-04 10:25:00,40.66,40.76,40.65,40.73,103956.674900064,15.394,15.4319,15.3903,15.4205,103956.6749
2007-12-04 10:30:00,40.74,40.74,40.67,40.68,72350.40559228859,15.4243,15.4243,15.3978,15.4016,72350.4056
2007-12-04 10:35:00,40.68,40.71,40.62,40.71,165019.1271681471,15.4016,15.413,15.3789,15.413,165019.1272
2007-12-04 10:40:00,40.71,40.82,40.71,40.82,157816.33790413025,15.413,15.4546,15.413,15.4546,157816.3379
2007-12-04 10:45:00,40.82,40.82,40.72,40.77,194260.301493708,15.4546,15.4546,15.4168,15.4357,194260.3015
2007-12-04 10:50:00,40.77,40.81,40.73,40.8,137713.0305553071,15.4357,15.4508,15.4205,15.447,137713.0306
2007-12-04 10:55:00,40.8,40.8,40.71,40.78,251237.58970160244,15.447,15.447,15.413,15.4395,251237.5897
2007-12-04 11:00:00,40.79,40.84,40.75,40.84,323695.49961126444,15.4433,15.4622,15.4281,15.4622,323695.4996
2007-12-04 11:05:00,40.84,41.0,40.79,40.97,395400.8792993127,15.4622,15.5228,15.4433,15.5114,395400.8793
2007-12-04 11:10:00,40.96,40.98,40.93,40.96,110514.43825984052,15.5076,15.5152,15.4963,15.5076,110514.4383
2007-12-04 11:15:00,40.96,41.08,40.95,41.0,218986.29448958675,15.5076,15.553,15.5038,15.5228,218986.2945
2007-12-04 11:20:00,41.0,41.06,40.79,41.0,202860.64688357883,15.5228,15.5455,15.4433,15.5228,202860.6469
2007-12-04 11:25:00,41.0,41.02,40.98,40.99,74392.98762238292,15.5228,15.5303,15.5152,15.519,74392.9876
2007-12-04 11:30:00,40.99,41.03,40.97,40.99,153838.67816131498,15.519,15.5341,15.5114,15.519,153838.6782
2007-12-04 11:35:00,40.99,40.99,40.93,40.96,90948.65249788432,15.519,15.519,15.4963,15.5076,90948.6525
2007-12-04 11:40:00,40.96,40.98,40.93,40.94,145990.86299305782,15.5076,15.5152,15.4963,15.5,145990.863
2007-12-04 11:45:00,40.95,40.98,40.9,40.93,205010.7332310466,15.5038,15.5152,15.4849,15.4963,205010.7332
2007-12-04 11:50:00,40.92,41.05,40.9,41.05,129005.18084806288,15.4925,15.5417,15.4849,15.5417,129005.1808
2007-12-04 11:55:00,41.05,41.05,40.99,41.01,67405.20699311285,15.5417,15.5417,15.519,15.5265,67405.207
2007-12-04 12:00:00,41.02,41.03,41.0,41.01,103204.14467845028,15.5303,15.5341,15.5228,15.5265,103204.1447
2007-12-04 12:05:00,41.01,41.01,40.97,40.97,487209.5663361841,15.5265,15.5265,15.5114,15.5114,487209.5663
2007-12-04 12:10:00,40.98,40.98,40.91,40.91,87616.01865930937,15.5152,15.5152,15.4887,15.4887,87616.0187
2007-12-04 12:15:00,40.93,40.94,40.9,40.91,157493.8249520101,15.4963,15.5,15.4849,15.4887,157493.825
2007-12-04 12:20:00,40.92,40.94,40.91,40.92,98258.94607927457,15.4925,15.5,15.4887,15.4925,98258.9461
2007-12-04 12:25:00,40.92,40.98,40.91,40.98,363149.584087297,15.4925,15.5152,15.4887,15.5152,363149.5841
2007-12-04 12:30:00,40.98,40.98,40.95,40.98,65147.61632827175,15.5152,15.5152,15.5038,15.5152,65147.6163
2007-12-04 12:35:00,40.98,40.98,40.84,40.84,141368.17734600222,15.5152,15.5152,15.4622,15.4622,141368.1773
2007-12-04 12:40:00,40.85,40.85,40.84,40.84,92991.23452797864,15.466,15.466,15.4622,15.4622,92991.2345
2007-12-04 12:45:00,40.85,40.91,40.84,40.91,121049.86136243232,15.466,15.4887,15.4622,15.4887,121049.8614
2007-12-04 12:50:00,40.91,40.91,40.84,40.84,113524.55914629532,15.4887,15.4887,15.4622,15.4622,113524.5591
2007-12-04 12:55:00,40.84,40.85,40.84,40.84,46011.84783580909,15.4622,15.466,15.4622,15.4622,46011.8478
2007-12-04 13:00:00,40.84,40.88,40.84,40.84,101699.0842352229,15.4622,15.4773,15.4622,15.4622,101699.0842
2007-12-04 13:05:00,40.84,40.84,40.83,40.84,87186.00138981582,15.4622,15.4622,15.4584,15.4622,87186.0014
2007-12-04 13:10:00,40.84,40.84,40.84,40.84,69340.2847058338,15.4622,15.4622,15.4622,15.4622,69340.2847
2007-12-04 13:15:00,40.84,40.87,40.84,40.85,94818.8079233262,15.4622,15.4735,15.4622,15.466,94818.8079
2007-12-04 13:20:00,40.85,40.86,40.84,40.85,145990.86299305782,15.466,15.4698,15.4622,15.466,145990.863
2007-12-04 13:25:00,40.85,40.85,40.8,40.83,175017.02868387196,15.466,15.466,15.447,15.4584,175017.0287
2007-12-04 13:30:00,40.82,40.83,40.79,40.8,124705.00815312743,15.4546,15.4584,15.4433,15.447,124705.0082
2007-12-04 13:35:00,40.8,40.8,40.78,40.79,79983.21212579898,15.447,15.447,15.4395,15.4433,79983.2121
2007-12-04 13:40:00,40.8,40.8,40.75,40.76,140615.64712438852,15.447,15.447,15.4281,15.4319,140615.6471
2007-12-04 13:45:00,40.76,40.8,40.76,40.76,114169.58505053564,15.4319,15.447,15.4319,15.4319,114169.5851
2007-12-04 13:50:00,40.76,40.77,40.73,40.75,102774.12740895676,15.4319,15.4357,15.4205,15.4281,102774.1274
2007-12-04 13:55:00,40.76,40.76,40.71,40.73,105031.71807379783,15.4319,15.4319,15.413,15.4205,105031.7181
2007-12-04 14:00:00,40.73,40.75,40.66,40.68,170071.8300846962,15.4205,15.4281,15.394,15.4016,170071.8301
2007-12-04 14:05:00,40.69,40.69,40.66,40.67,136100.46579470634,15.4054,15.4054,15.394,15.3978,136100.4658
2007-12-04 14:10:00,40.68,40.71,40.65,40.7,130295.23265654348,15.4016,15.413,15.3903,15.4092,130295.2327
2007-12-04 14:15:00,40.7,40.74,40.69,40.72,83638.3589164941,15.4092,15.4243,15.4054,15.4168,83638.3589
2007-12-04 14:20:00,40.72,40.75,40.7,40.7,163729.07535966646,15.4168,15.4281,15.4092,15.4092,163729.0754
2007-12-04 14:25:00,40.7,40.75,40.7,40.75,130080.22402179672,15.4092,15.4281,15.4092,15.4281,130080.224
2007-12-04 14:30:00,40.76,40.84,40.75,40.77,169426.8041804559,15.4319,15.4622,15.4281,15.4357,169426.8042
2007-12-04 14:35:00,40.78,40.8,40.77,40.8,53859.66300406625,15.4395,15.447,15.4357,15.447,53859.663
2007-12-04 14:40:00,40.8,40.85,40.78,40.84,112449.51597256146,15.447,15.466,15.4395,15.4622,112449.516
2007-12-04 14:45:00,40.84,40.92,40.82,40.88,177382.12366608644,15.4622,15.4925,15.4546,15.4773,177382.1237
2007-12-04 14:50:00,40.88,40.93,40.86,40.92,150398.54000536664,15.4773,15.4963,15.4698,15.4925,150398.54
2007-12-04 14:55:00,40.92,40.93,40.88,40.92,171899.40348004378,15.4925,15.4963,15.4773,15.4925,171899.4035
2007-12-04 15:00:00,40.92,40.93,40.88,40.89,126640.08586584838,15.4925,15.4963,15.4773,15.4811,126640.0859
2007-12-04 15:05:00,40.89,40.93,40.82,40.91,167814.23941985512,15.4811,15.4963,15.4546,15.4887,167814.2394
2007-12-04 15:10:00,40.92,40.93,40.88,40.92,282521.3460572577,15.4925,15.4963,15.4773,15.4925,282521.3461
2007-12-04 15:15:00,40.92,41.01,40.9,40.99,210708.462051836,15.4925,15.5265,15.4849,15.519,210708.4621
2007-12-04 15:20:00,40.99,41.06,40.93,41.05,296819.420267918,15.519,15.5455,15.4963,15.5417,296819.4203
2007-12-04 15:25:00,41.06,41.06,40.95,40.97,242637.2443117316,15.5455,15.5455,15.5038,15.5114,242637.2443
2007-12-04 15:30:00,40.96,40.98,40.91,40.94,231886.812574393,15.5076,15.5152,15.4887,15.5,231886.8126
2007-12-04 15:35:00,40.95,40.96,40.82,40.83,355946.7948232801,15.5038,15.5076,15.4546,15.4584,355946.7948
2007-12-04 15:40:00,40.83,40.84,40.71,40.78,438295.1019312936,15.4584,15.4622,15.413,15.4395,438295.1019
2007-12-04 15:45:00,40.78,40.79,40.72,40.74,375620.0849026097,15.4395,15.4433,15.4168,15.4243,375620.0849
2007-12-04 15:50:00,40.75,40.75,40.71,40.72,383467.90007086686,15.4281,15.4281,15.413,15.4168,383467.9001
2007-12-04 15:55:00,40.72,40.78,40.69,40.72,751670.187074713,15.4168,15.4395,15.4054,15.4168,751670.1871
2007-12-05 09:30:00,40.98,41.0,40.67,40.87,384435.43892722734,15.5152,15.5228,15.3978,15.4735,384435.4389
2007-12-05 09:35:00,40.87,41.07,40.86,41.04,137175.50896844018,15.4735,15.5493,15.4698,15.5379,137175.509
2007-12-05 09:40:00,41.04,41.07,40.93,40.98,95356.32951019314,15.5379,15.5493,15.4963,15.5152,95356.3295
2007-12-05 09:45:00,40.99,41.16,40.99,41.04,115352.13254164287,15.519,15.5833,15.519,15.5379,115352.1325
2007-12-05 09:50:00,41.04,41.16,41.04,41.16,86433.47116820212,15.5379,15.5833,15.5379,15.5833,86433.4712
2007-12-05 09:55:00,41.16,41.25,41.15,41.21,158998.88539523748,15.5833,15.6174,15.5796,15.6023,158998.8854
2007-12-05 10:00:00,41.22,41.28,41.15,41.27,280908.7812966569,15.6061,15.6288,15.5796,15.625,280908.7813
2007-12-05 10:05:00,41.26,41.31,41.24,41.25,342078.7378821134,15.6212,15.6401,15.6136,15.6174,342078.7379
2007-12-05 10:10:00,41.26,41.3,41.17,41.17,156203.77314352946,15.6212,15.6363,15.5871,15.5871,156203.7731
2007-12-05 10:15:00,41.17,41.23,41.17,41.2,141045.66439388206,15.5871,15.6098,15.5871,15.5985,141045.6644
2007-12-05 10:20:00,41.21,41.21,41.15,41.17,197592.93533228297,15.6023,15.6023,15.5796,15.5871,197592.9353
2007-12-05 10:25:00,41.18,41.25,41.17,41.24,136422.97874682647,15.5909,15.6174,15.5871,15.6136,136422.9787
2007-12-05 10:30:00,41.24,41.25,41.05,41.05,332188.34068376187,15.6136,15.6174,15.5417,15.5417,332188.3407
2007-12-05 10:35:00,41.16,41.16,41.03,41.13,143410.75937609657,15.5833,15.5833,15.5341,15.572,143410.7594
2007-12-05 10:40:00,41.13,41.17,41.1,41.11,187165.01654706456,15.572,15.5871,15.5606,15.5644,187165.0165
2007-12-05 10:45:00,41.1,41.14,41.08,41.08,119114.7836497114,15.5606,15.5758,15.553,15.553,119114.7836
2007-12-05 10:50:00,41.08,41.11,41.05,41.1,96861.38995342054,15.553,15.5644,15.5417,15.5606,96861.39
2007-12-05 10:55:00,41.1,41.1,41.0,41.06,231671.80393964623,15.5606,15.5606,15.5228,15.5455,231671.8039
2007-12-05 11:00:00,41.07,41.08,41.02,41.03,395938.4008861797,15.5493,15.553,15.5303,15.5341,395938.4009
2007-12-05 11:05:00,41.03,41.11,41.0,41.02,161471.48469482537,15.5341,15.5644,15.5228,15.5303,161471.4847
2007-12-05 11:10:00,41.03,41.09,41.01,41.09,197377.9266975362,15.5341,15.5568,15.5265,15.5568,197377.9267
2007-12-05 11:15:00,41.08,41.08,41.01,41.07,116642.18435012353,15.553,15.553,15.5265,15.5493,116642.1844
2007-12-05 11:20:00,41.06,41.09,41.03,41.04,112234.50733781468,15.5455,15.5568,15.5341,15.5379,112234.5073
2007-12-05 11:25:00,41.03,41.1,41.0,41.09,128252.65062644916,15.5341,15.5606,15.5228,15.5568,128252.6506
2007-12-05 11:30:00,41.09,41.11,41.05,41.07,151366.0788617271,15.5568,15.5644,15.5417,15.5493,151366.0789
2007-12-05 11:35:00,41.07,41.11,41.06,41.11,148140.94934052552,15.5493,15.5644,15.5455,15.5644,148140.9493
2007-12-05 11:40:00,41.11,41.11,41.05,41.08,193185.2583199741,15.5644,15.5644,15.5417,15.553,193185.2583
2007-12-05 11:45:00,41.09,41.12,41.08,41.08,76650.57828722402,15.5568,15.5682,15.553,15.553,76650.5783
2007-12-05 11:50:00,41.08,41.1,41.07,41.09,43001.72694935429,15.553,15.5606,15.5493,15.5568,43001.7269
2007-12-05 11:55:00,41.09,41.1,41.08,41.09,35906.442002710835,15.5568,15.5606,15.553,15.5568,35906.442
2007-12-05 12:00:00,41.09,41.11,41.09,41.11,102774.12740895676,15.5568,15.5644,15.5568,15.5644,102774.1274
2007-12-05 12:05:00,41.11,41.11,41.1,41.11,22468.40233103761,15.5644,15.5644,15.5606,15.5644,22468.4023
2007-12-05 12:10:00,41.1,41.11,41.07,41.07,41926.68377562043,15.5606,15.5644,15.5493,15.5493,41926.6838
2007-12-05 12:15:00,41.08,41.09,41.07,41.08,46764.37805742279,15.553,15.5568,15.5493,15.553,46764.3781
2007-12-05 12:20:00,41.08,41.11,41.06,41.09,393358.2972692184,15.553,15.5644,15.5455,15.5568,393358.2973
2007-12-05 12:25:00,41.09,41.12,41.08,41.11,163299.0580901729,15.5568,15.5682,15.553,15.5644,163299.0581
2007-12-05 12:30:00,41.11,41.17,41.08,41.15,147818.43638840536,15.5644,15.5871,15.553,15.5796,147818.4364
2007-12-05 12:35:00,41.15,41.19,41.14,41.18,185552.45178646376,15.5796,15.5947,15.5758,15.5909,185552.4518
2007-12-05 12:40:00,41.17,41.21,41.17,41.2,68050.23289735317,15.5871,15.6023,15.5871,15.5985,68050.2329
2007-12-05 12:45:00,41.2,41.24,41.17,41.18,99548.99788775518,15.5985,15.6136,15.5871,15.5909,99548.9979
2007-12-05 12:50:00,41.18,41.26,41.18,41.2,141475.6816633756,15.5909,15.6212,15.5909,15.5985,141475.6817
2007-12-05 12:55:00,41.21,41.22,41.17,41.21,293809.2993814632,15.6023,15.6061,15.5871,15.6023,293809.2994
2007-12-05 13:00:00,41.21,41.28,41.19,41.28,361322.0106919494,15.6023,15.6288,15.5947,15.6288,361322.0107
2007-12-05 13:05:00,41.27,41.31,41.24,41.27,211138.4793213296,15.625,15.6401,15.6136,15.625,211138.4793
2007-12-05 13:10:00,41.26,41.34,41.23,41.34,227694.1441968309,15.6212,15.6515,15.6098,15.6515,227694.1442
2007-12-05 13:15:00,41.33,41.35,41.22,41.22,256612.8055702717,15.6477,15.6553,15.6061,15.6061,256612.8056
2007-12-05 13:20:00,41.22,41.25,41.21,41.24,147173.41048416507,15.6061,15.6174,15.6023,15.6136,147173.4105
2007-12-05 13:25:00,41.24,41.26,41.24,41.24,86863.48843769566,15.6136,15.6212,15.6136,15.6136,86863.4884
2007-12-05 13:30:00,41.24,41.27,41.24,41.25,108686.86486449296,15.6136,15.625,15.6136,15.6174,108686.8649
2007-12-05 13:35:00,41.25,41.26,41.24,41.24,96968.89427079391,15.6174,15.6212,15.6136,15.6136,96968.8943
2007-12-05 13:40:00,41.24,41.24,41.21,41.21,70737.8408316878,15.6136,15.6136,15.6023,15.6023,70737.8408
2007-12-05 13:45:00,41.21,41.24,41.21,41.24,98366.45039664794,15.6023,15.6136,15.6023,15.6136,98366.4504
2007-12-05 13:50:00,41.23,41.29,41.22,41.28,70092.81492744749,15.6098,15.6326,15.6061,15.6288,70092.8149
2007-12-05 13:55:00,41.28,41.3,41.26,41.28,86325.96685082874,15.6288,15.6363,15.6212,15.6288,86325.9669
2007-12-05 14:00:00,41.29,41.31,41.26,41.3,112772.02892468162,15.6326,15.6401,15.6212,15.6363,112772.0289
2007-12-05 14:05:00,41.3,41.33,41.29,41.31,136852.99601632002,15.6363,15.6477,15.6326,15.6401,136852.996
2007-12-05 14:10:00,41.31,41.34,41.3,41.3,67835.2242626064,15.6401,15.6515,15.6363,15.6363,67835.2243
2007-12-05 14:15:00,41.3,41.31,41.28,41.31,93851.26906696572,15.6363,15.6401,15.6288,15.6401,93851.2691
2007-12-05 14:20:00,41.3,41.32,41.25,41.25,227479.13556208412,15.6363,15.6439,15.6174,15.6174,227479.1356
2007-12-05 14:25:00,41.25,41.28,41.23,41.24,193185.2583199741,15.6174,15.6288,15.6098,15.6136,193185.2583
2007-12-05 14:30:00,41.24,41.24,41.2,41.22,235541.9593650881,15.6136,15.6136,15.5985,15.6061,235541.9594
2007-12-05 14:35:00,41.21,41.22,41.14,41.21,251990.1199232161,15.6023,15.6061,15.5758,15.6023,251990.1199
2007-12-05 14:40:00,41.22,41.24,41.18,41.19,78693.16031731835,15.6061,15.6136,15.5909,15.5947,78693.1603
2007-12-05 14:45:00,41.19,41.21,41.16,41.19,135777.95284258618,15.5947,15.6023,15.5833,15.5947,135777.9528
2007-12-05 14:50:00,41.19,41.21,41.11,41.14,163514.06672491968,15.5947,15.6023,15.5644,15.5758,163514.0667
2007-12-05 14:55:00,41.14,41.16,41.11,41.13,165019.1271681471,15.5758,15.5833,15.5644,15.572,165019.1272
2007-12-05 15:00:00,41.13,41.15,41.11,41.13,67082.69404099269,15.572,15.5796,15.5644,15.572,67082.694
2007-12-05 15:05:00,41.13,41.14,41.11,41.11,101269.06696572936,15.572,15.5758,15.5644,15.5644,101269.067
2007-12-05 15:10:00,41.11,41.19,41.1,41.18,180392.24455254123,15.5644,15.5947,15.5606,15.5909,180392.2446
2007-12-05 15:15:00,41.17,41.22,41.17,41.21,213826.0872556642,15.5871,15.6061,15.5871,15.6023,213826.0873
2007-12-05 15:20:00,41.2,41.25,41.2,41.23,265535.6639122627,15.5985,15.6174,15.5985,15.6098,265535.6639
2007-12-05 15:25:00,41.24,41.31,41.24,41.3,176307.0804923526,15.6136,15.6401,15.6136,15.6363,176307.0805
2007-12-05 15:30:00,41.31,41.31,41.24,41.3,262633.04734318133,15.6401,15.6401,15.6136,15.6363,262633.0473
2007-12-05 15:35:00,41.31,41.36,41.29,41.3,220061.33766332056,15.6401,15.6591,15.6326,15.6363,220061.3377
2007-12-05 15:40:00,41.3,41.39,41.27,41.38,294884.342555197,15.6363,15.6704,15.625,15.6666,294884.3426
2007-12-05 15:45:00,41.38,41.38,41.31,41.36,291766.71735136886,15.6666,15.6666,15.6401,15.6591,291766.7174
2007-12-05 15:50:00,41.36,41.38,41.3,41.32,384112.9259751072,15.6591,15.6666,15.6363,15.6439,384112.926
2007-12-05 15:55:00,41.32,41.44,41.31,41.43,638145.6279284176,15.6439,15.6893,15.6401,15.6856,638145.6279
2007-12-06 09:30:00,41.39,41.39,41.11,41.11,188885.08562503872,15.6704,15.6704,15.5644,15.5644,188885.0856
2007-12-06 09:35:00,41.11,41.13,40.98,40.98,177167.11503133966,15.5644,15.572,15.5152,15.5152,177167.115
2007-12-06 09:40:00,40.98,41.07,40.98,41.03,176092.07185760583,15.5152,15.5493,15.5152,15.5341,176092.0719
2007-12-06 09:45:00,41.03,41.09,40.99,41.08,163514.06672491968,15.5341,15.5568,15.519,15.553,163514.0667
2007-12-06 09:50:00,41.08,41.09,41.01,41.04,370567.3819860606,15.553,15.5568,15.5265,15.5379,370567.382
2007-12-06 09:55:00,41.04,41.08,41.03,41.07,387553.0641310556,15.5379,15.553,15.5341,15.5493,387553.0641
2007-12-06 10:00:00,41.06,41.07,40.93,40.98,216513.69518999883,15.5455,15.5493,15.4963,15.5152,216513.6952
2007-12-06 10:05:00,40.97,40.98,40.88,40.95,207483.33253063445,15.5114,15.5152,15.4773,15.5038,207483.3325
2007-12-06 10:10:00,40.96,41.05,40.96,41.03,138035.54350742727,15.5076,15.5417,15.5076,15.5341,138035.5435
2007-12-06 10:15:00,41.02,41.05,40.93,40.94,139433.0996332813,15.5303,15.5417,15.4963,15.5,139433.0996
2007-12-06 10:20:00,40.93,40.98,40.92,40.93,162009.00628169227,15.4963,15.5152,15.4925,15.4963,162009.0063
2007-12-06 10:25:00,40.92,40.94,40.89,40.91,87831.02729405614,15.4925,15.5,15.4811,15.4887,87831.0273
2007-12-06 10:30:00,40.92,40.93,40.84,40.86,116857.19298487029,15.4925,15.4963,15.4622,15.4698,116857.193
2007-12-06 10:35:00,40.85,40.86,40.84,40.85,78263.14304782481,15.466,15.4698,15.4622,15.466,78263.143
2007-12-06 10:40:00,40.85,40.86,40.77,40.77,124167.48656626052,15.466,15.4698,15.4357,15.4357,124167.4866
2007-12-06 10:45:00,40.78,40.78,40.75,40.76,55472.22776466703,15.4395,15.4395,15.4281,15.4319,55472.2278
2007-12-06 10:50:00,40.75,40.84,40.74,40.84,101161.56264835596,15.4281,15.4622,15.4243,15.4622,101161.5626
2007-12-06 10:55:00,40.84,40.93,40.84,40.92,168136.75237197528,15.4622,15.4963,15.4622,15.4925,168136.7524
2007-12-06 11:00:00,40.92,40.98,40.92,40.96,162116.51059906566,15.4925,15.5152,15.4925,15.5076,162116.5106
2007-12-06 11:05:00,40.96,41.04,40.96,41.03,75575.53511349016,15.5076,15.5379,15.5076,15.5341,75575.5351
2007-12-06 11:10:00,41.03,41.08,40.98,40.98,249087.5033541348,15.5341,15.553,15.5152,15.5152,249087.5034
2007-12-06 11:15:00,40.99,41.02,40.96,41.01,86970.99275506905,15.519,15.5303,15.5076,15.5265,86970.9928
2007-12-06 11:20:00,41.02,41.07,40.91,41.05,167706.73510248173,15.5303,15.5493,15.4887,15.5417,167706.7351
2007-12-06 11:25:00,41.05,41.14,41.05,41.11,110084.42099034696,15.5417,15.5758,15.5417,15.5644,110084.421
2007-12-06 11:30:00,41.11,41.12,41.09,41.1,107611.82169075913,15.5644,15.5682,15.5568,15.5606,107611.8217
2007-12-06 11:35:00,41.11,41.15,41.1,41.13,77080.59555671757,15.5644,15.5796,15.5606,15.572,77080.5956
2007-12-06 11:40:00,41.13,41.17,41.12,41.17,151473.58317910047,15.572,15.5871,15.5682,15.5871,151473.5832
2007-12-06 11:45:00,41.17,41.25,41.16,41.25,197270.4223801628,15.5871,15.6174,15.5833,15.6174,197270.4224
2007-12-06 11:50:00,41.24,41.32,41.24,41.29,244679.82634182592,15.6136,15.6439,15.6136,15.6326,244679.8263
2007-12-06 11:55:00,41.3,41.33,41.27,41.29,109116.88213398652,15.6363,15.6477,15.625,15.6326,109116.8821
2007-12-06 12:00:00,41.29,41.32,41.27,41.29,249517.52062362825,15.6326,15.6439,15.625,15.6326,249517.5206
2007-12-06 12:05:00,41.28,41.3,41.21,41.22,136315.4744294531,15.6288,15.6363,15.6023,15.6061,136315.4744
2007-12-06 12:10:00,41.23,41.26,41.21,41.24,99333.9892530084,15.6098,15.6212,15.6023,15.6136,99333.9893
2007-12-06 12:15:00,41.24,41.25,41.22,41.24,74285.48330500953,15.6136,15.6174,15.6061,15.6136,74285.4833
2007-12-06 12:20:00,41.24,41.25,41.21,41.21,226081.57943623012,15.6136,15.6174,15.6023,15.6023,226081.5794
2007-12-06 12:25:00,41.21,41.22,41.19,41.22,120189.82682344524,15.6023,15.6061,15.5947,15.6061,120189.8268
2007-12-06 12:30:00,41.22,41.3,41.22,41.29,116964.69730224369,15.6061,15.6363,15.6061,15.6326,116964.6973
2007-12-06 12:35:00,41.29,41.3,41.28,41.29,110084.42099034696,15.6326,15.6363,15.6288,15.6326,110084.421
2007-12-06 12:40:00,41.29,41.33,41.24,41.27,263493.0818821684,15.6326,15.6477,15.6136,15.625,263493.0819
2007-12-06 12:45:00,41.26,41.32,41.26,41.32,90733.64386313756,15.6212,15.6439,15.6212,15.6439,90733.6439
2007-12-06 12:50:00,41.32,41.36,41.28,41.35,316062.69307775405,15.6439,15.6591,15.6288,15.6553,316062.6931
2007-12-06 12:55:00,41.35,41.36,41.24,41.31,317352.74488623464,15.6553,15.6591,15.6136,15.6401,317352.7449
2007-12-06 13:00:00,41.32,41.35,41.27,41.34,82885.82869488039,15.6439,15.6553,15.625,15.6515,82885.8287
2007-12-06 13:05:00,41.33,41.33,41.28,41.32,101914.09286996968,15.6477,15.6477,15.6288,15.6439,101914.0929
2007-12-06 13:10:00,41.32,41.35,41.31,41.33,62137.49544181695,15.6439,15.6553,15.6401,15.6477,62137.4954
2007-12-06 13:15:00,41.33,41.33,41.27,41.29,67082.69404099269,15.6477,15.6477,15.625,15.6326,67082.694
2007-12-06 13:20:00,41.3,41.34,41.26,41.27,50419.52484811791,15.6363,15.6515,15.6212,15.625,50419.5248
2007-12-06 13:25:00,41.27,41.28,41.24,41.25,72457.90990966198,15.625,15.6288,15.6136,15.6174,72457.9099
2007-12-06 13:30:00,41.25,41.26,41.21,41.24,101699.0842352229,15.6174,15.6212,15.6023,15.6136,101699.0842
2007-12-06 13:35:00,41.24,41.27,41.22,41.26,119437.29660183152,15.6136,15.625,15.6061,15.6212,119437.2966
2007-12-06 13:40:00,41.26,41.27,41.2,41.21,164266.5969465334,15.6212,15.625,15.5985,15.6023,164266.5969
2007-12-06 13:45:00,41.2,41.21,41.16,41.18,78478.15168257158,15.5985,15.6023,15.5833,15.5909,78478.1517
2007-12-06 13:50:00,41.18,41.18,41.11,41.11,152118.6090833408,15.5909,15.5909,15.5644,15.5644,152118.6091
2007-12-06 13:55:00,41.11,41.11,41.02,41.1,155558.74723928914,15.5644,15.5644,15.5303,15.5606,155558.7472
2007-12-06 14:00:00,41.1,41.11,41.08,41.09,124812.51247050082,15.5606,15.5644,15.553,15.5568,124812.5125
2007-12-06 14:05:00,41.1,41.13,41.07,41.13,65040.11201089836,15.5606,15.572,15.5493,15.572,65040.112
2007-12-06 14:10:00,41.13,41.17,41.13,41.17,74285.48330500953,15.572,15.5871,15.572,15.5871,74285.4833
2007-12-06 14:15:00,41.17,41.21,41.16,41.21,74177.97898763615,15.5871,15.6023,15.5833,15.6023,74177.979
2007-12-06 14:20:00,41.21,41.21,41.18,41.21,74930.50920924985,15.6023,15.6023,15.5909,15.6023,74930.5092
2007-12-06 14:25:00,41.2,41.22,41.19,41.21,84498.39345548119,15.5985,15.6061,15.5947,15.6023,84498.3935
2007-12-06 14:30:00,41.21,41.24,41.21,41.23,107181.80442126557,15.6023,15.6136,15.6023,15.6098,107181.8044
2007-12-06 14:35:00,41.23,41.25,41.21,41.24,140615.64712438852,15.6098,15.6174,15.6023,15.6136,140615.6471
2007-12-06 14:40:00,41.24,41.26,41.21,41.23,164051.58831178662,15.6136,15.6212,15.6023,15.6098,164051.5883
2007-12-06 14:45:00,41.23,41.23,41.2,41.22,100409.03242674228,15.6098,15.6098,15.5985,15.6061,100409.0324
2007-12-06 14:50:00,41.22,41.24,41.16,41.16,251237.58970160244,15.6061,15.6136,15.5833,15.5833,251237.5897
2007-12-06 14:55:00,41.16,41.17,41.14,41.15,122339.91317091296,15.5833,15.5871,15.5758,15.5796,122339.9132
2007-12-06 15:00:00,41.15,41.21,41.14,41.2,156203.77314352946,15.5796,15.6023,15.5758,15.5985,156203.7731
2007-12-06 15:05:00,41.2,41.2,41.15,41.15,146098.3673104312,15.5985,15.5985,15.5796,15.5796,146098.3673
2007-12-06 15:10:00,41.15,41.15,41.13,41.14,68480.2501668467,15.5796,15.5796,15.572,15.5758,68480.2502
2007-12-06 15:15:00,41.14,41.15,41.13,41.14,162331.51923381243,15.5758,15.5796,15.572,15.5758,162331.5192
2007-12-06 15:20:00,41.14,41.21,41.14,41.2,159858.91993422457,15.5758,15.6023,15.5758,15.5985,159858.9199
2007-12-06 15:25:00,41.21,41.24,41.19,41.23,97721.42449240762,15.6023,15.6136,15.5947,15.6098,97721.4245
2007-12-06 15:30:00,41.22,41.3,41.21,41.29,165234.13580289387,15.6061,15.6363,15.6023,15.6326,165234.1358
2007-12-06 15:35:00,41.3,41.36,41.28,41.33,222318.92832816168,15.6363,15.6591,15.6288,15.6477,222318.9283
2007-12-06 15:40:00,41.33,41.36,41.29,41.33,224791.5276277496,15.6477,15.6591,15.6326,15.6477,224791.5276
2007-12-06 15:45:00,41.33,41.35,41.29,41.3,399378.539042128,15.6477,15.6553,15.6326,15.6363,399378.539
2007-12-06 15:50:00,41.3,41.39,41.29,41.39,420771.8981994317,15.6363,15.6704,15.6326,15.6704,420771.8982
2007-12-06 15:55:00,41.39,41.41,41.31,41.33,659646.4914030948,15.6704,15.678,15.6401,15.6477,659646.4914
2007-12-07 09:30:00,41.31,41.62,41.31,41.44,296389.4029984244,15.6401,15.7575,15.6401,15.6893,296389.403
2007-12-07 09:35:00,41.43,41.52,41.38,41.51,188777.58130766533,15.6856,15.7196,15.6666,15.7158,188777.5813
2007-12-07 09:40:00,41.51,41.63,41.39,41.59,132337.81468663784,15.7158,15.7613,15.6704,15.7461,132337.8147
2007-12-07 09:45:00,41.61,41.74,41.58,41.59,191357.68492462652,15.7537,15.8029,15.7424,15.7461,191357.6849
2007-12-07 09:50:00,41.6,41.66,41.56,41.6,180929.76613940817,15.7499,15.7726,15.7348,15.7499,180929.7661
2007-12-07 09:55:00,41.6,41.69,41.59,41.62,88583.55751566983,15.7499,15.784,15.7461,15.7575,88583.5575
2007-12-07 10:00:00,41.61,41.64,41.55,41.64,105354.231025918,15.7537,15.7651,15.731,15.7651,105354.231
2007-12-07 10:05:00,41.64,41.69,41.58,41.65,158568.86812574393,15.7651,15.784,15.7424,15.7689,158568.8681
2007-12-07 10:10:00,41.65,41.75,41.65,41.73,88046.03592880291,15.7689,15.8067,15.7689,15.7991,88046.0359
2007-12-07 10:15:00,41.73,41.77,41.71,41.76,105354.231025918,15.7991,15.8143,15.7916,15.8105,105354.231
2007-12-07 10:20:00,41.76,41.8,41.68,41.68,132015.30173451768,15.8105,15.8256,15.7802,15.7802,132015.3017
2007-12-07 10:25:00,41.68,41.72,41.64,41.68,119759.8095539517,15.7802,15.7954,15.7651,15.7802,119759.8096
2007-12-07 10:30:00,41.67,41.69,41.66,41.67,94173.78201908588,15.7764,15.784,15.7726,15.7764,94173.782
2007-12-07 10:35:00,41.67,41.68,41.66,41.68,54182.1759561864,15.7764,15.7802,15.7726,15.7802,54182.176
2007-12-07 10:40:00,41.68,41.73,41.68,41.73,119974.81818869848,15.7802,15.7991,15.7802,15.7991,119974.8182
2007-12-07 10:45:00,41.73,41.73,41.7,41.72,124489.99951838067,15.7991,15.7991,15.7878,15.7954,124489.9995
2007-12-07 10:50:00,41.72,41.76,41.72,41.73,110621.94257721392,15.7954,15.8105,15.7954,15.7991,110621.9426
2007-12-07 10:55:00,41.73,41.81,41.72,41.79,145775.85435831104,15.7991,15.8294,15.7954,15.8219,145775.8544
2007-12-07 11:00:00,41.79,41.81,41.78,41.78,107934.33464287929,15.8219,15.8294,15.8181,15.8181,107934.3346
2007-12-07 11:05:00,41.78,41.84,41.76,41.84,239842.13206002355,15.8181,15.8408,15.8105,15.8408,239842.1321
2007-12-07 11:10:00,41.85,41.85,41.78,41.78,145345.8370888175,15.8446,15.8446,15.8181,15.8181,145345.8371
2007-12-07 11:15:00,41.78,41.82,41.75,41.78,147388.4191189118,15.8181,15.8332,15.8067,15.8181,147388.4191
2007-12-07 11:20:00,41.78,41.79,41.73,41.78,89336.08773728354,15.8181,15.8219,15.7991,15.8181,89336.0877
2007-12-07 11:25:00,41.78,41.78,41.76,41.78,100624.04106148904,15.8181,15.8181,15.8105,15.8181,100624.0411
2007-12-07 11:30:00,41.78,41.83,41.78,41.81,86003.45389870858,15.8181,15.837,15.8181,15.8294,86003.4539
2007-12-07 11:35:00,41.81,41.89,41.81,41.88,246292.39110242669,15.8294,15.8597,15.8294,15.8559,246292.3911
2007-12-07 11:40:00,41.88,41.95,41.87,41.94,142443.2205197361,15.8559,15.8824,15.8521,15.8786,142443.2205
2007-12-07 11:45:00,41.95,42.06,41.93,42.05,211353.4879560764,15.8824,15.9241,15.8749,15.9203,211353.488
2007-12-07 11:50:00,42.06,42.07,42.04,42.04,197915.4482844032,15.9241,15.9279,15.9165,15.9165,197915.4483
2007-12-07 11:55:00,42.04,42.05,42.04,42.05,63427.547250297575,15.9165,15.9203,15.9165,15.9203,63427.5473
2007-12-07 12:00:00,42.05,42.1,42.04,42.08,131585.28446502413,15.9203,15.9392,15.9165,15.9317,131585.2845
2007-12-07 12:05:00,42.08,42.09,42.04,42.04,90733.64386313756,15.9317,15.9354,15.9165,15.9165,90733.6439
2007-12-07 12:10:00,42.04,42.1,42.04,42.09,157493.8249520101,15.9165,15.9392,15.9165,15.9354,157493.825
2007-12-07 12:15:00,42.1,42.1,42.03,42.03,125887.55564423469,15.9392,15.9392,15.9127,15.9127,125887.5556
2007-12-07 12:20:00,42.04,42.09,42.0,42.05,148140.94934052552,15.9165,15.9354,15.9014,15.9203,148140.9493
2007-12-07 12:25:00,42.04,42.05,42.04,42.04,47839.42123115664,15.9165,15.9203,15.9165,15.9165,47839.4212
2007-12-07 12:30:00,42.04,42.05,42.0,42.0,108579.36054711958,15.9165,15.9203,15.9014,15.9014,108579.3605
2007-12-07 12:35:00,42.01,42.01,41.94,41.94,58482.34865112184,15.9052,15.9052,15.8786,15.8786,58482.3487
2007-12-07 12:40:00,41.94,41.97,41.91,41.91,83960.87186861425,15.8786,15.89,15.8673,15.8673,83960.8719
2007-12-07 12:45:00,41.91,41.91,41.85,41.89,90088.61795889724,15.8673,15.8673,15.8446,15.8597,90088.618
2007-12-07 12:50:00,41.9,41.93,41.89,41.93,69125.27607108702,15.8635,15.8749,15.8597,15.8749,69125.2761
2007-12-07 12:55:00,41.92,41.94,41.91,41.92,37303.99812856485,15.8711,15.8786,15.8673,15.8711,37303.9981
2007-12-07 13:00:00,41.91,41.92,41.89,41.89,55042.21049517349,15.8673,15.8711,15.8597,15.8597,55042.2105
2007-12-07 13:05:00,41.89,41.91,41.87,41.88,158998.88539523748,15.8597,15.8673,15.8521,15.8559,158998.8854
2007-12-07 13:10:00,41.87,41.89,41.86,41.87,29778.695912427847,15.8521,15.8597,15.8484,15.8521,29778.6959
2007-12-07 13:15:00,41.88,41.88,41.85,41.88,107396.81305601234,15.8559,15.8559,15.8446,15.8559,107396.8131
2007-12-07 13:20:00,41.87,41.89,41.85,41.86,74070.47467026276,15.8521,15.8597,15.8446,15.8484,74070.4747
2007-12-07 13:25:00,41.86,41.88,41.85,41.88,110944.45552933408,15.8484,15.8559,15.8446,15.8559,110944.4555
2007-12-07 13:30:00,41.88,41.91,41.88,41.89,67297.70267573946,15.8559,15.8673,15.8559,15.8597,67297.7027
2007-12-07 13:35:00,41.9,41.91,41.88,41.88,94818.8079233262,15.8635,15.8673,15.8559,15.8559,94818.8079
2007-12-07 13:40:00,41.88,42.02,41.88,42.02,117287.21025436385,15.8559,15.9089,15.8559,15.9089,117287.2103
2007-12-07 13:45:00,42.0,42.04,41.98,41.98,97076.39858816731,15.9014,15.9165,15.8938,15.8938,97076.3986
2007-12-07 13:50:00,41.98,41.98,41.93,41.93,59772.40045960246,15.8938,15.8938,15.8749,15.8749,59772.4005
2007-12-07 13:55:00,41.94,41.94,41.92,41.92,67620.21562785962,15.8786,15.8786,15.8711,15.8711,67620.2156
2007-12-07 14:00:00,41.92,41.93,41.9,41.91,84068.37618598764,15.8711,15.8749,15.8635,15.8673,84068.3762
2007-12-07 14:05:00,41.91,41.91,41.88,41.91,114599.60232002918,15.8673,15.8673,15.8559,15.8673,114599.6023
2007-12-07 14:10:00,41.9,41.98,41.9,41.98,163191.55377279953,15.8635,15.8938,15.8635,15.8938,163191.5538
2007-12-07 14:15:00,41.98,42.03,41.97,42.03,103096.6403610769,15.8938,15.9127,15.89,15.9127,103096.6404
2007-12-07 14:20:00,42.03,42.05,42.02,42.04,148248.4536578989,15.9127,15.9203,15.9089,15.9165,148248.4537
2007-12-07 14:25:00,42.04,42.05,42.01,42.04,102236.60582208984,15.9165,15.9203,15.9052,15.9165,102236.6058
2007-12-07 14:30:00,42.04,42.16,42.04,42.14,182864.84385212912,15.9165,15.9619,15.9165,15.9544,182864.8439
2007-12-07 14:35:00,42.14,42.18,42.13,42.16,96538.87700130038,15.9544,15.9695,15.9506,15.9619,96538.877
2007-12-07 14:40:00,42.17,42.17,42.14,42.15,116534.68003275013,15.9657,15.9657,15.9544,15.9582,116534.68
2007-12-07 14:45:00,42.16,42.16,42.14,42.15,106644.28283439863,15.9619,15.9619,15.9544,15.9582,106644.2828
2007-12-07 14:50:00,42.14,42.18,42.12,42.14,262955.5602953015,15.9544,15.9695,15.9468,15.9544,262955.5603
2007-12-07 14:55:00,42.14,42.16,42.09,42.13,362182.0452309365,15.9544,15.9619,15.9354,15.9506,362182.0452
2007-12-07 15:00:00,42.13,42.17,42.11,42.17,339068.6169956585,15.9506,15.9657,15.943,15.9657,339068.617
2007-12-07 15:05:00,42.16,42.18,42.09,42.11,309719.93835272425,15.9619,15.9695,15.9354,15.943,309719.9384
2007-12-07 15:10:00,42.1,42.2,42.1,42.17,189530.11152927903,15.9392,15.9771,15.9392,15.9657,189530.1115
2007-12-07 15:15:00,42.17,42.18,42.14,42.15,249840.0335757484,15.9657,15.9695,15.9544,15.9582,249840.0336
2007-12-07 15:20:00,42.15,42.16,42.13,42.15,283488.8849136181,15.9582,15.9619,15.9506,15.9582,283488.8849
2007-12-07 15:25:00,42.14,42.18,42.14,42.18,179962.22728304772,15.9544,15.9695,15.9544,15.9695,179962.2273
2007-12-07 15:30:00,42.17,42.18,42.13,42.16,305957.2872446558,15.9657,15.9695,15.9506,15.9619,305957.2872
2007-12-07 15:35:00,42.15,42.21,42.15,42.21,424104.5320380067,15.9582,15.9809,15.9582,15.9809,424104.532
2007-12-07 15:40:00,42.2,42.2,42.14,42.18,438295.1019312936,15.9771,15.9771,15.9544,15.9695,438295.1019
2007-12-07 15:45:00,42.17,42.21,42.15,42.17,490542.2001747591,15.9657,15.9809,15.9582,15.9657,490542.2002
2007-12-07 15:50:00,42.17,42.19,42.11,42.15,715548.7364372554,15.9657,15.9733,15.943,15.9582,715548.7364
2007-12-07 15:55:00,42.15,42.18,42.13,42.18,878955.2988448017,15.9582,15.9695,15.9506,15.9695,878955.2988
2007-12-10 09:30:00,42.15,42.29,42.14,42.21,482264.3677370084,15.9582,16.0112,15.9544,15.9809,482264.3677
2007-12-10 09:35:00,42.22,42.27,42.13,42.23,256290.2926181516,15.9847,16.0036,15.9506,15.9884,256290.2926
2007-12-10 09:40:00,42.22,42.32,42.19,42.23,257365.33579188545,15.9847,16.0225,15.9733,15.9884,257365.3358
2007-12-10 09:45:00,42.22,42.23,42.08,42.09,199958.03031449745,15.9847,15.9884,15.9317,15.9354,199958.0303
2007-12-10 09:50:00,42.09,42.16,42.03,42.12,94173.78201908588,15.9354,15.9619,15.9127,15.9468,94173.782
2007-12-10 09:55:00,42.12,42.13,42.09,42.11,112342.01165518808,15.9468,15.9506,15.9354,15.943,112342.0117
2007-12-10 10:00:00,42.11,42.2,42.1,42.17,108364.3519123728,15.943,15.9771,15.9392,15.9657,108364.3519
2007-12-10 10:05:00,42.17,42.18,42.08,42.14,116319.67139800335,15.9657,15.9695,15.9317,15.9544,116319.6714
2007-12-10 10:10:00,42.13,42.17,42.12,42.13,236724.50685619537,15.9506,15.9657,15.9468,15.9506,236724.5069
2007-12-10 10:15:00,42.14,42.18,42.14,42.15,146205.8716278046,15.9544,15.9695,15.9544,15.9582,146205.8716
2007-12-10 10:20:00,42.15,42.16,42.12,42.14,102989.13604370352,15.9582,15.9619,15.9468,15.9544,102989.136
2007-12-10 10:25:00,42.14,42.14,42.11,42.13,109654.40372085344,15.9544,15.9544,15.943,15.9506,109654.4037
2007-12-10 10:30:00,42.12,42.22,42.12,42.22,137498.02192056034,15.9468,15.9847,15.9468,15.9847,137498.0219
2007-12-10 10:35:00,42.23,42.24,42.19,42.22,79875.70780842559,15.9884,15.9922,15.9733,15.9847,79875.7078
2007-12-10 10:40:00,42.22,42.3,42.18,42.24,94926.3122406996,15.9847,16.0149,15.9695,15.9922,94926.3122
2007-12-10 10:45:00,42.25,42.25,42.18,42.18,98796.46766614149,15.996,15.996,15.9695,15.9695,98796.4677
2007-12-10 10:50:00,42.18,42.19,42.17,42.18,120512.3397755654,15.9695,15.9733,15.9657,15.9695,120512.3398
2007-12-10 10:55:00,42.18,42.22,42.18,42.21,79230.68190418527,15.9695,15.9847,15.9695,15.9809,79230.6819
2007-12-10 11:00:00,42.21,42.24,42.18,42.23,125350.03405736775,15.9809,15.9922,15.9695,15.9884,125350.0341
2007-12-10 11:05:00,42.22,42.24,42.14,42.16,187595.03381655808,15.9847,15.9922,15.9544,15.9619,187595.0338
2007-12-10 11:10:00,42.16,42.18,42.14,42.18,83853.36755124087,15.9619,15.9695,15.9544,15.9695,83853.3676
2007-12-10 11:15:00,42.18,42.2,42.17,42.19,70737.8408316878,15.9695,15.9771,15.9657,15.9733,70737.8408
2007-12-10 11:20:00,42.19,42.2,42.16,42.17,129865.21538704996,15.9733,15.9771,15.9619,15.9657,129865.2154
2007-12-10 11:25:00,42.16,42.19,42.16,42.17,116534.68003275013,15.9619,15.9733,15.9619,15.9657,116534.68
2007-12-10 11:30:00,42.17,42.21,42.16,42.19,52784.61983033239,15.9657,15.9809,15.9619,15.9733,52784.6198
2007-12-10 11:35:00,42.2,42.2,42.16,42.17,115352.13254164287,15.9771,15.9771,15.9619,15.9657,115352.1325
2007-12-10 11:40:00,42.17,42.17,42.15,42.15,27521.105247586744,15.9657,15.9657,15.9582,15.9582,27521.1052
2007-12-10 11:45:00,42.15,42.17,42.14,42.16,129220.18948280964,15.9582,15.9657,15.9544,15.9619,129220.1895
2007-12-10 11:50:00,42.17,42.2,42.16,42.19,56009.74935153396,15.9657,15.9771,15.9619,15.9733,56009.7494
2007-12-10 11:55:00,42.2,42.2,42.13,42.14,75898.04806561032,15.9771,15.9771,15.9506,15.9544,75898.0481
2007-12-10 12:00:00,42.15,42.16,42.14,42.15,41389.1621887535,15.9582,15.9619,15.9544,15.9582,41389.1622
2007-12-10 12:05:00,42.15,42.18,42.14,42.15,97506.41585766085,15.9582,15.9695,15.9544,15.9582,97506.4159
2007-12-10 12:10:00,42.14,42.15,42.13,42.14,49774.49894387759,15.9544,15.9582,15.9506,15.9544,49774.4989
2007-12-10 12:15:00,42.15,42.15,42.13,42.14,76543.07396985064,15.9582,15.9582,15.9506,15.9544,76543.074
2007-12-10 12:20:00,42.15,42.16,42.13,42.14,43216.73558410106,15.9582,15.9619,15.9506,15.9544,43216.7356
2007-12-10 12:25:00,42.14,42.16,42.12,42.15,77188.09987409096,15.9544,15.9619,15.9468,15.9582,77188.0999
2007-12-10 12:30:00,42.15,42.15,42.14,42.15,50097.01189599775,15.9582,15.9582,15.9544,15.9582,50097.0119
2007-12-10 12:35:00,42.15,42.17,42.15,42.16,37626.511080685006,15.9582,15.9657,15.9582,15.9619,37626.5111
2007-12-10 12:40:00,42.16,42.16,42.13,42.14,47301.89964428972,15.9619,15.9619,15.9506,15.9544,47301.8996
2007-12-10 12:45:00,42.14,42.15,42.13,42.15,60094.91341172262,15.9544,15.9582,15.9506,15.9582,60094.9134
2007-12-10 12:50:00,42.14,42.15,42.13,42.15,44076.77012308815,15.9544,15.9582,15.9506,15.9582,44076.7701
2007-12-10 12:55:00,42.14,42.15,42.14,42.14,72027.89264016843,15.9544,15.9582,15.9544,15.9544,72027.8926
2007-12-10 13:00:00,42.14,42.18,42.14,42.16,103526.65763057044,15.9544,15.9695,15.9544,15.9619,103526.6576
2007-12-10 13:05:00,42.17,42.18,42.16,42.18,53859.66300406625,15.9657,15.9695,15.9619,15.9695,53859.663
2007-12-10 13:10:00,42.17,42.18,42.15,42.18,124597.50383575405,15.9657,15.9695,15.9582,15.9695,124597.5038
2007-12-10 13:15:00,42.18,42.28,42.18,42.27,145990.86299305782,15.9695,16.0074,15.9695,16.0036,145990.863
2007-12-10 13:20:00,42.28,42.28,42.17,42.17,104386.69216955754,16.0074,16.0074,15.9657,15.9657,104386.6922
2007-12-10 13:25:00,42.18,42.2,42.17,42.17,76865.5869219708,15.9695,15.9771,15.9657,15.9657,76865.5869
2007-12-10 13:30:00,42.17,42.18,42.15,42.16,64610.09474140482,15.9657,15.9695,15.9582,15.9619,64610.0947
2007-12-10 13:35:00,42.16,42.16,42.15,42.16,38594.04993704548,15.9619,15.9619,15.9582,15.9619,38594.0499
2007-12-10 13:40:00,42.15,42.17,42.14,42.16,87186.00138981582,15.9582,15.9657,15.9544,15.9619,87186.0014
2007-12-10 13:45:00,42.16,42.21,42.16,42.18,110621.94257721392,15.9619,15.9809,15.9619,15.9695,110621.9426
2007-12-10 13:50:00,42.18,42.19,42.16,42.16,71275.36241855474,15.9695,15.9733,15.9619,15.9619,71275.3624
2007-12-10 13:55:00,42.16,42.17,42.15,42.16,93421.2517974722,15.9619,15.9657,15.9582,15.9619,93421.2518
2007-12-10 14:00:00,42.17,42.18,42.15,42.16,89336.08773728354,15.9657,15.9695,15.9582,15.9619,89336.0877
2007-12-10 14:05:00,42.16,42.18,42.14,42.18,99118.98061826164,15.9619,15.9695,15.9544,15.9695,99118.9806
2007-12-10 14:10:00,42.18,42.18,42.16,42.16,50097.01189599775,15.9695,15.9695,15.9619,15.9619,50097.0119
2007-12-10 14:15:00,42.16,42.18,42.16,42.18,96968.89427079391,15.9619,15.9695,15.9619,15.9695,96968.8943
2007-12-10 14:20:00,42.18,42.22,42.18,42.19,60954.947950709706,15.9695,15.9847,15.9695,15.9733,60954.948
2007-12-10 14:25:00,42.19,42.2,42.18,42.19,59234.878872735535,15.9733,15.9771,15.9695,15.9733,59234.8789
2007-12-10 14:30:00,42.18,42.19,42.18,42.18,135455.43989046602,15.9695,15.9733,15.9695,15.9695,135455.4399
2007-12-10 14:35:00,42.18,42.19,42.18,42.19,46334.36078792925,15.9695,15.9733,15.9695,15.9733,46334.3608
2007-12-10 14:40:00,42.19,42.19,42.17,42.18,134272.89239935877,15.9733,15.9733,15.9657,15.9695,134272.8924
2007-12-10 14:45:00,42.18,42.19,42.18,42.18,78585.65599994497,15.9695,15.9733,15.9695,15.9695,78585.656
2007-12-10 14:50:00,42.19,42.19,42.17,42.18,130295.23265654348,15.9733,15.9733,15.9657,15.9695,130295.2327
2007-12-10 14:55:00,42.18,42.2,42.15,42.17,299722.0368369994,15.9695,15.9771,15.9582,15.9657,299722.0368
2007-12-10 15:00:00,42.17,42.22,42.14,42.18,230059.23917904543,15.9657,15.9847,15.9544,15.9695,230059.2392
2007-12-10 15:05:00,42.19,42.24,42.18,42.21,126855.09450059517,15.9733,15.9922,15.9695,15.9809,126855.0945
2007-12-10 15:10:00,42.21,42.22,42.19,42.2,56009.74935153396,15.9809,15.9847,15.9733,15.9771,56009.7494
2007-12-10 15:15:00,42.2,42.21,42.19,42.2,61814.98248969679,15.9771,15.9809,15.9733,15.9771,61814.9825
2007-12-10 15:20:00,42.21,42.21,42.14,42.19,282413.8417398843,15.9809,15.9809,15.9544,15.9733,282413.8417
2007-12-10 15:25:00,42.19,42.2,42.18,42.18,103634.16194794384,15.9733,15.9771,15.9695,15.9695,103634.1619
2007-12-10 15:30:00,42.18,42.21,42.17,42.19,122554.92180565972,15.9695,15.9809,15.9657,15.9733,122554.9218
2007-12-10 15:35:00,42.19,42.21,42.18,42.19,102451.6144568366,15.9733,15.9809,15.9695,15.9733,102451.6145
2007-12-10 15:40:00,42.19,42.2,42.18,42.18,221996.41537604152,15.9733,15.9771,15.9695,15.9695,221996.4154
2007-12-10 15:45:00,42.18,42.2,42.16,42.18,272308.43590678606,15.9695,15.9771,15.9619,15.9695,272308.4359
2007-12-10 15:50:00,42.18,42.2,42.18,42.18,282521.3460572577,15.9695,15.9771,15.9695,15.9695,282521.3461
2007-12-10 15:55:00,42.18,42.22,42.18,42.22,354334.23006267933,15.9695,15.9847,15.9695,15.9847,354334.2301
2007-12-11 09:30:00,42.38,42.38,42.24,42.35,384757.9518793475,16.0452,16.0452,15.9922,16.0339,384757.9519
2007-12-11 09:35:00,42.35,42.42,42.3,42.4,142228.21188498932,16.0339,16.0604,16.0149,16.0528,142228.2119
2007-12-11 09:40:00,42.4,42.42,42.31,42.32,135992.96147733295,16.0528,16.0604,16.0187,16.0225,135992.9615
2007-12-11 09:45:00,42.33,42.37,42.18,42.19,223501.47581926893,16.0263,16.0414,15.9695,15.9733,223501.4758
2007-12-11 09:50:00,42.18,42.26,42.13,42.16,447325.464590658,15.9695,15.9998,15.9506,15.9619,447325.4646
2007-12-11 09:55:00,42.16,42.19,42.07,42.12,178349.66252244692,15.9619,15.9733,15.9279,15.9468,178349.6625
2007-12-11 10:00:00,42.12,42.14,42.02,42.03,117502.2188891106,15.9468,15.9544,15.9089,15.9127,117502.2189
2007-12-11 10:05:00,42.04,42.12,42.0,42.08,90733.64386313756,15.9165,15.9468,15.9014,15.9317,90733.6439
2007-12-11 10:10:00,42.08,42.1,41.95,42.02,774353.5980404974,15.9317,15.9392,15.8824,15.9089,774353.598
2007-12-11 10:15:00,42.02,42.04,41.94,41.94,288219.0748780471,15.9089,15.9165,15.8786,15.8786,288219.0749
2007-12-11 10:20:00,41.95,42.04,41.91,42.03,89443.59205465693,15.8824,15.9165,15.8673,15.9127,89443.5921
2007-12-11 10:25:00,42.03,42.03,41.94,41.99,127070.10313534192,15.9127,15.9127,15.8786,15.8976,127070.1031
2007-12-11 10:30:00,41.99,42.07,41.97,42.0,128790.1722133161,15.8976,15.9279,15.89,15.9014,128790.1722
2007-12-11 10:35:00,41.99,42.02,41.92,41.96,81380.76825165299,15.8976,15.9089,15.8711,15.8862,81380.7683
2007-12-11 10:40:00,41.97,42.02,41.93,42.0,63535.05156767096,15.89,15.9089,15.8749,15.9014,63535.0516
2007-12-11 10:45:00,42.0,42.01,41.94,42.0,88261.04456354967,15.9014,15.9052,15.8786,15.9014,88261.0446
2007-12-11 10:50:00,42.0,42.05,41.99,42.02,287036.5273869399,15.9014,15.9203,15.8976,15.9089,287036.5274
2007-12-11 10:55:00,42.02,42.03,41.94,41.95,116104.66276325658,15.9089,15.9127,15.8786,15.8824,116104.6628
2007-12-11 11:00:00,41.95,42.0,41.91,41.95,113094.54187680178,15.8824,15.9014,15.8673,15.8824,113094.5419
2007-12-11 11:05:00,41.96,42.04,41.95,42.04,87723.52297668275,15.8862,15.9165,15.8824,15.9165,87723.523
2007-12-11 11:10:00,42.04,42.06,42.01,42.06,272200.9315894127,15.9165,15.9241,15.9052,15.9241,272200.9316
2007-12-11 11:15:00,42.05,42.13,42.05,42.1,152118.6090833408,15.9203,15.9506,15.9203,15.9392,152118.6091
2007-12-11 11:20:00,42.1,42.12,42.09,42.12,84068.37618598764,15.9392,15.9468,15.9354,15.9468,84068.3762
2007-12-11 11:25:00,42.1,42.14,42.1,42.14,89121.07910253677,15.9392,15.9544,15.9392,15.9544,89121.0791
2007-12-11 11:30:00,42.14,42.14,42.01,42.13,80628.2380300393,15.9544,15.9544,15.9052,15.9506,80628.238
2007-12-11 11:35:00,42.13,42.14,42.08,42.09,78800.66463469174,15.9506,15.9544,15.9317,15.9354,78800.6646
2007-12-11 11:40:00,42.08,42.1,42.06,42.09,50097.01189599775,15.9317,15.9392,15.9241,15.9354,50097.0119
2007-12-11 11:45:00,42.09,42.09,42.06,42.09,37196.49381119146,15.9354,15.9354,15.9241,15.9354,37196.4938
2007-12-11 11:50:00,42.09,42.11,42.06,42.08,66330.163819379,15.9354,15.943,15.9241,15.9317,66330.1638
2007-12-11 11:55:00,42.08,42.18,42.08,42.18,59449.88750748231,15.9317,15.9695,15.9317,15.9695,59449.8875
2007-12-11 12:00:00,42.18,42.18,42.13,42.17,56439.76662102751,15.9695,15.9695,15.9506,15.9657,56439.7666
2007-12-11 12:05:00,42.18,42.21,42.17,42.21,87401.0100245626,15.9695,15.9809,15.9657,15.9809,87401.01
2007-12-11 12:10:00,42.21,42.22,42.17,42.18,70200.31924482087,15.9809,15.9847,15.9657,15.9695,70200.3192
2007-12-11 12:15:00,42.17,42.24,42.17,42.22,60739.93931596293,15.9657,15.9922,15.9657,15.9847,60739.9393
2007-12-11 12:20:00,42.22,42.28,42.21,42.26,73855.46603551599,15.9847,16.0074,15.9809,15.9998,73855.466
2007-12-11 12:25:00,42.27,42.29,42.26,42.26,34938.90314635036,16.0036,16.0112,15.9998,15.9998,34938.9031
2007-12-11 12:30:00,42.27,42.28,42.22,42.23,79983.21212579898,16.0036,16.0074,15.9847,15.9884,79983.2121
2007-12-11 12:35:00,42.23,42.25,42.18,42.24,82348.30710801347,15.9884,15.996,15.9695,15.9922,82348.3071
2007-12-11 12:40:00,42.23,42.27,42.23,42.26,53859.66300406625,15.9884,16.0036,15.9884,15.9998,53859.663
2007-12-11 12:45:00,42.26,42.26,42.18,42.18,87186.00138981582,15.9998,15.9998,15.9695,15.9695,87186.0014
2007-12-11 12:50:00,42.18,42.27,42.18,42.26,61384.965220203245,15.9695,16.0036,15.9695,15.9998,61384.9652
2007-12-11 12:55:00,42.26,42.27,42.17,42.26,124812.51247050082,15.9998,16.0036,15.9657,15.9998,124812.5125
2007-12-11 13:00:00,42.26,42.26,42.23,42.25,51602.072339225146,15.9998,15.9998,15.9884,15.996,51602.0723
2007-12-11 13:05:00,42.24,42.25,42.2,42.2,39669.09311077933,15.9922,15.996,15.9771,15.9771,39669.0931
2007-12-11 13:10:00,42.22,42.22,42.15,42.15,58267.34001637506,15.9847,15.9847,15.9582,15.9582,58267.34
2007-12-11 13:15:00,42.16,42.18,42.14,42.14,99441.4935703818,15.9619,15.9695,15.9544,15.9544,99441.4936
2007-12-11 13:20:00,42.14,42.2,42.13,42.19,47624.41259640988,15.9544,15.9771,15.9506,15.9733,47624.4126
2007-12-11 13:25:00,42.2,42.2,42.15,42.16,44291.77875783492,15.9771,15.9771,15.9582,15.9619,44291.7788
2007-12-11 13:30:00,42.16,42.19,42.16,42.18,44399.2830752083,15.9619,15.9733,15.9619,15.9695,44399.2831
2007-12-11 13:35:00,42.18,42.19,42.18,42.18,30423.72181666816,15.9695,15.9733,15.9695,15.9695,30423.7218
2007-12-11 13:40:00,42.19,42.21,42.17,42.2,45689.33488368893,15.9733,15.9809,15.9657,15.9771,45689.3349
2007-12-11 13:45:00,42.21,42.31,42.19,42.31,76005.5523829837,15.9809,16.0187,15.9733,16.0187,76005.5524
2007-12-11 13:50:00,42.31,42.31,42.23,42.26,110191.92530772036,16.0187,16.0187,15.9884,15.9998,110191.9253
2007-12-11 13:55:00,42.26,42.38,42.24,42.36,170609.35167156314,15.9998,16.0452,15.9922,16.0377,170609.3517
2007-12-11 14:00:00,42.36,42.38,42.23,42.31,282736.35469200445,16.0377,16.0452,15.9884,16.0187,282736.3547
2007-12-11 14:05:00,42.31,42.33,42.28,42.28,107181.80442126557,16.0187,16.0263,16.0074,16.0074,107181.8044
2007-12-11 14:10:00,42.28,42.42,42.27,42.31,104494.19648693092,16.0074,16.0604,16.0036,16.0187,104494.1965
2007-12-11 14:15:00,42.31,42.35,41.92,42.13,439907.6666918944,16.0187,16.0339,15.8711,15.9506,439907.6667
2007-12-11 14:20:00,42.14,42.14,41.94,42.02,401313.6167548489,15.9544,15.9544,15.8786,15.9089,401313.6168
2007-12-11 14:25:00,41.95,42.05,41.89,41.95,239842.13206002355,15.8824,15.9203,15.8597,15.8824,239842.1321
2007-12-11 14:30:00,41.96,41.97,41.73,41.76,213826.0872556642,15.8862,15.89,15.7991,15.8105,213826.0873
2007-12-11 14:35:00,41.75,41.99,41.51,41.57,376372.6151242234,15.8067,15.8976,15.7158,15.7386,376372.6151
2007-12-11 14:40:00,41.56,41.6,41.43,41.5,216836.208142119,15.7348,15.7499,15.6856,15.7121,216836.2081
2007-12-11 14:45:00,41.49,41.55,41.45,41.49,192432.72809836044,15.7083,15.731,15.6931,15.7083,192432.7281
2007-12-11 14:50:00,41.49,41.53,41.46,41.52,197700.4396496564,15.7083,15.7234,15.6969,15.7196,197700.4396
2007-12-11 14:55:00,41.52,41.62,41.44,41.44,207053.3152611409,15.7196,15.7575,15.6893,15.6893,207053.3153
2007-12-11 15:00:00,41.44,41.46,41.26,41.35,327350.6464019596,15.6893,15.6969,15.6212,15.6553,327350.6464
2007-12-11 15:05:00,41.35,41.4,41.3,41.38,136422.97874682647,15.6553,15.6742,15.6363,15.6666,136422.9787
2007-12-11 15:10:00,41.38,41.42,41.31,41.31,250485.0594799888,15.6666,15.6818,15.6401,15.6401,250485.0595
2007-12-11 15:15:00,41.31,41.41,41.18,41.2,188777.58130766533,15.6401,15.678,15.5909,15.5985,188777.5813
2007-12-11 15:20:00,41.21,41.33,41.17,41.31,206300.7850395272,15.6023,15.6477,15.5871,15.6401,206300.785
2007-12-11 15:25:00,41.31,41.39,41.29,41.38,148785.97524476584,15.6401,15.6704,15.6326,15.6666,148785.9752
2007-12-11 15:30:00,41.38,41.48,41.35,41.38,195335.34466744185,15.6666,15.7045,15.6553,15.6666,195335.3447
2007-12-11 15:35:00,41.38,41.39,41.22,41.24,317352.74488623464,15.6666,15.6704,15.6061,15.6136,317352.7449
2007-12-11 15:40:00,41.24,41.34,41.23,41.26,236832.01117356875,15.6136,15.6515,15.6098,15.6212,236832.0112
2007-12-11 15:45:00,41.25,41.32,41.24,41.26,292089.230303489,15.6174,15.6439,15.6136,15.6212,292089.2303
2007-12-11 15:50:00,41.26,41.37,41.22,41.33,406151.31103665126,15.6212,15.6628,15.6061,15.6477,406151.311
2007-12-11 15:55:00,41.33,41.49,41.32,41.33,593208.8232663424,15.6477,15.7083,15.6439,15.6477,593208.8233
2007-12-12 09:30:00,41.86,42.28,41.8,42.11,537199.0739148085,15.8484,16.0074,15.8256,15.943,537199.0739
2007-12-12 09:35:00,42.11,42.33,42.11,42.31,239089.60183840984,15.943,16.0263,15.943,16.0187,239089.6018
2007-12-12 09:40:00,42.31,42.32,42.13,42.25,215008.63474677145,16.0187,16.0225,15.9506,15.996,215008.6347
2007-12-12 09:45:00,42.24,42.28,42.07,42.13,219093.7988069601,15.9922,16.0074,15.9279,15.9506,219093.7988
2007-12-12 09:50:00,42.13,42.31,42.13,42.31,192002.7108288669,15.9506,16.0187,15.9506,16.0187,192002.7108
2007-12-12 09:55:00,42.31,42.36,42.15,42.29,213181.06135142388,16.0187,16.0377,15.9582,16.0112,213181.0614
2007-12-12 10:00:00,42.29,42.3,42.13,42.14,143195.7507413498,16.0112,16.0149,15.9506,15.9544,143195.7507
2007-12-12 10:05:00,42.13,42.24,42.13,42.23,140830.6557591353,15.9506,15.9922,15.9506,15.9884,140830.6558
2007-12-12 10:10:00,42.23,42.35,42.17,42.34,122124.90453616618,15.9884,16.0339,15.9657,16.0301,122124.9045
2007-12-12 10:15:00,42.34,42.5,42.33,42.42,484629.4627192228,16.0301,16.0907,16.0263,16.0604,484629.4627
2007-12-12 10:20:00,42.42,42.44,42.37,42.39,134595.40535147893,16.0604,16.068,16.0414,16.049,134595.4054
2007-12-12 10:25:00,42.4,42.51,42.39,42.49,121049.86136243232,16.0528,16.0945,16.049,16.0869,121049.8614
2007-12-12 10:30:00,42.5,42.51,42.44,42.47,105246.72670854462,16.0907,16.0945,16.068,16.0793,105246.7267
2007-12-12 10:35:00,42.47,42.48,42.39,42.39,194905.3273979483,16.0793,16.0831,16.049,16.049,194905.3274
2007-12-12 10:40:00,42.39,42.44,42.36,42.38,170824.3603063099,16.049,16.068,16.0377,16.0452,170824.3603
2007-12-12 10:45:00,42.39,42.42,42.23,42.26,177704.6366182066,16.049,16.0604,15.9884,15.9998,177704.6366
2007-12-12 10:50:00,42.25,42.31,42.18,42.18,120189.82682344524,15.996,16.0187,15.9695,15.9695,120189.8268
2007-12-12 10:55:00,42.18,42.2,42.11,42.15,91701.18271949804,15.9695,15.9771,15.943,15.9582,91701.1827
2007-12-12 11:00:00,42.14,42.32,42.14,42.28,191895.2065114935,15.9544,16.0225,15.9544,16.0074,191895.2065
2007-12-12 11:05:00,42.28,42.37,42.25,42.36,115782.14981113642,16.0074,16.0414,15.996,16.0377,115782.1498
2007-12-12 11:10:00,42.37,42.43,42.37,42.41,125565.04269211453,16.0414,16.0642,16.0414,16.0566,125565.0427
2007-12-12 11:15:00,42.41,42.41,42.33,42.38,105676.74397803815,16.0566,16.0566,16.0263,16.0452,105676.744
2007-12-12 11:20:00,42.37,42.38,42.28,42.33,109009.37781661312,16.0414,16.0452,16.0074,16.0263,109009.3778
2007-12-12 11:25:00,42.33,42.46,42.33,42.44,154053.68679606175,16.0263,16.0755,16.0263,16.068,154053.6868
2007-12-12 11:30:00,42.44,42.51,42.44,42.5,186304.98200807747,16.068,16.0945,16.068,16.0907,186304.982
2007-12-12 11:35:00,42.49,42.52,42.38,42.4,354011.7171105592,16.0869,16.0982,16.0452,16.0528,354011.7171
2007-12-12 11:40:00,42.39,42.42,42.37,42.37,122769.93044040648,16.049,16.0604,16.0414,16.0414,122769.9304
2007-12-12 11:45:00,42.37,42.4,42.28,42.28,218556.2772200932,16.0414,16.0528,16.0074,16.0074,218556.2772
2007-12-12 11:50:00,42.28,42.29,42.04,42.1,280586.2683445367,16.0074,16.0112,15.9165,15.9392,280586.2683
2007-12-12 11:55:00,42.09,42.21,42.09,42.13,122232.40885353956,15.9354,15.9809,15.9354,15.9506,122232.4089
2007-12-12 12:00:00,42.12,42.26,42.12,42.19,90303.626593644,15.9468,15.9998,15.9468,15.9733,90303.6266
2007-12-12 12:05:00,42.19,42.24,42.17,42.23,115352.13254164287,15.9733,15.9922,15.9657,15.9884,115352.1325
2007-12-12 12:10:00,42.23,42.29,42.2,42.27,100194.0237919955,15.9884,16.0112,15.9771,16.0036,100194.0238
2007-12-12 12:15:00,42.27,42.29,42.24,42.28,133412.85786037167,16.0036,16.0112,15.9922,16.0074,133412.8579
2007-12-12 12:20:00,42.29,42.42,42.27,42.38,198990.49145813697,16.0112,16.0604,16.0036,16.0452,198990.4915
2007-12-12 12:25:00,42.37,42.42,42.37,42.38,62029.99112444357,16.0414,16.0604,16.0414,16.0452,62029.9911
2007-12-12 12:30:00,42.38,42.38,42.27,42.32,83853.36755124087,16.0452,16.0452,16.0036,16.0225,83853.3676
2007-12-12 12:35:00,42.33,42.34,42.22,42.23,114814.61095477596,16.0263,16.0301,15.9847,15.9884,114814.611
2007-12-12 12:40:00,42.22,42.23,42.06,42.08,148678.47092739245,15.9847,15.9884,15.9241,15.9317,148678.4709
2007-12-12 12:45:00,42.07,42.09,41.96,42.01,123952.47793151374,15.9279,15.9354,15.8862,15.9052,123952.4779
2007-12-12 12:50:00,42.02,42.03,41.95,42.02,109546.89940348006,15.9089,15.9127,15.8824,15.9089,109546.8994
2007-12-12 12:55:00,42.03,42.09,42.01,42.09,61384.965220203245,15.9127,15.9354,15.9052,15.9354,61384.9652
2007-12-12 13:00:00,42.09,42.1,41.94,41.99,49989.50757862436,15.9354,15.9392,15.8786,15.8976,49989.5076
2007-12-12 13:05:00,42.01,42.12,41.99,42.11,79338.18622155866,15.9052,15.9468,15.8976,15.943,79338.1862
2007-12-12 13:10:00,42.12,42.18,42.07,42.16,209740.9231954756,15.9468,15.9695,15.9279,15.9619,209740.9232
2007-12-12 13:15:00,42.17,42.25,42.17,42.24,117717.22752385736,15.9657,15.996,15.9657,15.9922,117717.2275
2007-12-12 13:20:00,42.24,42.25,42.21,42.24,58267.34001637506,15.9922,15.996,15.9809,15.9922,58267.34
2007-12-12 13:25:00,42.24,42.27,42.2,42.23,109654.40372085344,15.9922,16.0036,15.9771,15.9884,109654.4037
2007-12-12 13:30:00,42.22,42.26,42.18,42.23,86433.47116820212,15.9847,15.9998,15.9695,15.9884,86433.4712
2007-12-12 13:35:00,42.23,42.35,42.22,42.34,145883.35867568443,15.9884,16.0339,15.9847,16.0301,145883.3587
2007-12-12 13:40:00,42.33,42.39,42.33,42.36,133090.3449082515,16.0263,16.049,16.0263,16.0377,133090.3449
2007-12-12 13:45:00,42.36,42.37,42.24,42.25,171146.87325843007,16.0377,16.0414,15.9922,15.996,171146.8733
2007-12-12 13:50:00,42.25,42.27,42.2,42.22,59234.878872735535,15.996,16.0036,15.9771,15.9847,59234.8789
2007-12-12 13:55:00,42.21,42.23,42.18,42.19,87401.0100245626,15.9809,15.9884,15.9695,15.9733,87401.01
2007-12-12 14:00:00,42.19,42.2,42.08,42.18,141368.17734600222,15.9733,15.9771,15.9317,15.9695,141368.1773
2007-12-12 14:05:00,42.18,42.25,42.18,42.23,77833.12577833126,15.9695,15.996,15.9695,15.9884,77833.1258
2007-12-12 14:10:00,42.23,42.24,42.13,42.16,90733.64386313756,15.9884,15.9922,15.9506,15.9619,90733.6439
2007-12-12 14:15:00,42.17,42.18,42.14,42.17,37626.511080685006,15.9657,15.9695,15.9544,15.9657,37626.5111
2007-12-12 14:20:00,42.17,42.17,41.97,42.04,123307.45202727342,15.9657,15.9657,15.89,15.9165,123307.452
2007-12-12 14:25:00,42.04,42.06,41.93,41.95,89228.58341991015,15.9165,15.9241,15.8749,15.8824,89228.5834
2007-12-12 14:30:00,41.96,42.02,41.86,42.02,151258.5745443537,15.8862,15.9089,15.8484,15.9089,151258.5745
2007-12-12 14:35:00,42.03,42.04,41.91,41.97,64610.09474140482,15.9127,15.9165,15.8673,15.89,64610.0947
2007-12-12 14:40:00,41.96,42.02,41.93,41.97,69877.80629270073,15.8862,15.9089,15.8749,15.89,69877.8063
2007-12-12 14:45:00,41.97,42.0,41.94,41.99,95571.3381449399,15.89,15.9014,15.8786,15.8976,95571.3381
2007-12-12 14:50:00,41.98,42.04,41.94,41.97,61922.48680707018,15.8938,15.9165,15.8786,15.89,61922.4868
2007-12-12 14:55:00,41.97,42.07,41.91,41.91,108149.34327762605,15.89,15.9279,15.8673,15.8673,108149.3433
2007-12-12 15:00:00,41.91,41.97,41.46,41.51,409268.93624047947,15.8673,15.89,15.6969,15.7158,409268.9362
2007-12-12 15:05:00,41.51,41.58,41.42,41.53,290691.674177635,15.7158,15.7424,15.6818,15.7234,290691.6742
2007-12-12 15:10:00,41.53,41.54,41.23,41.24,366589.7222432453,15.7234,15.7272,15.6098,15.6136,366589.7222
2007-12-12 15:15:00,41.24,41.37,41.16,41.37,450228.0811597394,15.6136,15.6628,15.5833,15.6628,450228.0812
2007-12-12 15:20:00,41.38,41.54,41.35,41.5,373039.9812856485,15.6666,15.7272,15.6553,15.7121,373039.9813
2007-12-12 15:25:00,41.5,41.67,41.5,41.64,262310.5343910612,15.7121,15.7764,15.7121,15.7651,262310.5344
2007-12-12 15:30:00,41.64,41.7,41.6,41.64,350141.5616851173,15.7651,15.7878,15.7499,15.7651,350141.5617
2007-12-12 15:35:00,41.64,41.69,41.49,41.52,383145.3871187467,15.7651,15.784,15.7083,15.7196,383145.3871
2007-12-12 15:40:00,41.51,41.64,41.49,41.52,302194.63613658724,15.7158,15.7651,15.7083,15.7196,302194.6361
2007-12-12 15:45:00,41.52,41.83,41.5,41.8,513333.1154579168,15.7196,15.837,15.7121,15.8256,513333.1155
2007-12-12 15:50:00,41.8,41.85,41.67,41.71,490327.1915400123,15.8256,15.8446,15.7764,15.7916,490327.1915
2007-12-12 15:55:00,41.73,41.83,41.7,41.78,399916.0606289949,15.7991,15.837,15.7878,15.8181,399916.0606
2007-12-13 09:30:00,41.51,41.63,41.37,41.54,295636.8727768107,15.7158,15.7613,15.6628,15.7272,295636.8728
2007-12-13 09:35:00,41.54,41.59,41.39,41.45,141368.17734600222,15.7272,15.7461,15.6704,15.6931,141368.1773
2007-12-13 09:40:00,41.44,41.51,41.35,41.5,188777.58130766533,15.6893,15.7158,15.6553,15.7121,188777.5813
2007-12-13 09:45:00,41.5,41.51,41.19,41.24,178564.6711571937,15.7121,15.7158,15.5947,15.6136,178564.6712
2007-12-13 09:50:00,41.23,41.32,41.12,41.32,178887.18410931385,15.6098,15.6439,15.5682,15.6439,178887.1841
2007-12-13 09:55:00,41.32,41.38,41.25,41.3,124812.51247050082,15.6439,15.6666,15.6174,15.6363,124812.5125
2007-12-13 10:00:00,41.31,41.6,41.28,41.6,199205.5000928837,15.6401,15.7499,15.6288,15.7499,199205.5001
2007-12-13 10:05:00,41.58,41.61,41.45,41.49,96108.85973180684,15.7424,15.7537,15.6931,15.7083,96108.8597
2007-12-13 10:10:00,41.49,41.67,41.49,41.55,156741.2947303964,15.7083,15.7764,15.7083,15.731,156741.2947
2007-12-13 10:15:00,41.54,41.64,41.52,41.57,69340.2847058338,15.7272,15.7651,15.7196,15.7386,69340.2847
2007-12-13 10:20:00,41.58,41.66,41.52,41.54,88476.05319829645,15.7424,15.7726,15.7196,15.7272,88476.0532
2007-12-13 10:25:00,41.54,41.57,41.51,41.54,78370.6473651982,15.7272,15.7386,15.7158,15.7272,78370.6474
2007-12-13 10:30:00,41.54,41.62,41.5,41.53,97076.39858816731,15.7272,15.7575,15.7121,15.7234,97076.3986
2007-12-13 10:35:00,41.53,41.56,41.48,41.55,126425.0772311016,15.7234,15.7348,15.7045,15.731,126425.0772
2007-12-13 10:40:00,41.55,41.64,41.55,41.63,211245.9836387029,15.731,15.7651,15.731,15.7613,211245.9836
2007-12-13 10:45:00,41.63,41.67,41.57,41.67,123629.96497939358,15.7613,15.7764,15.7386,15.7764,123629.965
2007-12-13 10:50:00,41.67,41.73,41.65,41.69,174802.0200491252,15.7764,15.7991,15.7689,15.784,174802.02
2007-12-13 10:55:00,41.69,41.69,41.49,41.57,150183.53137061986,15.784,15.784,15.7083,15.7386,150183.5314
2007-12-13 11:00:00,41.58,41.65,41.52,41.64,69447.78902320718,15.7424,15.7689,15.7196,15.7651,69447.789
2007-12-13 11:05:00,41.64,41.78,41.48,41.77,310794.9815264581,15.7651,15.8181,15.7045,15.8143,310794.9815
2007-12-13 11:10:00,41.77,41.78,41.67,41.73,166309.1789766277,15.8143,15.8181,15.7764,15.7991,166309.179
2007-12-13 11:15:00,41.72,41.76,41.6,41.67,151151.07022698032,15.7954,15.8105,15.7499,15.7764,151151.0702
2007-12-13 11:20:00,41.67,41.76,41.62,41.73,191680.1978767468,15.7764,15.8105,15.7575,15.7991,191680.1979
2007-12-13 11:25:00,41.72,41.8,41.67,41.8,90733.64386313756,15.7954,15.8256,15.7764,15.8256,90733.6439
2007-12-13 11:30:00,41.8,41.84,41.74,41.81,100839.04969623582,15.8256,15.8408,15.8029,15.8294,100839.0497
2007-12-13 11:35:00,41.82,41.84,41.77,41.79,95678.84246231327,15.8332,15.8408,15.8143,15.8219,95678.8425
2007-12-13 11:40:00,41.8,41.86,41.78,41.83,91271.16545000448,15.8256,15.8484,15.8181,15.837,91271.1655
2007-12-13 11:45:00,41.83,41.86,41.77,41.84,82993.33301225377,15.837,15.8484,15.8143,15.8408,82993.333
2007-12-13 11:50:00,41.84,41.91,41.81,41.88,117932.23615860414,15.8408,15.8673,15.8294,15.8559,117932.2362
2007-12-13 11:55:00,41.89,41.93,41.87,41.9,93313.7474800988,15.8597,15.8749,15.8521,15.8635,93313.7475
2007-12-13 12:00:00,41.89,41.92,41.84,41.91,145453.34140619088,15.8597,15.8711,15.8408,15.8673,145453.3414
2007-12-13 12:05:00,41.91,41.94,41.9,41.93,103096.6403610769,15.8673,15.8786,15.8635,15.8749,103096.6404
2007-12-13 12:10:00,41.92,41.98,41.91,41.96,61492.46953757663,15.8711,15.8938,15.8673,15.8862,61492.4695
2007-12-13 12:15:00,41.96,41.98,41.91,41.95,54612.19322567995,15.8862,15.8938,15.8673,15.8824,54612.1932
2007-12-13 12:20:00,41.95,41.96,41.9,41.9,46979.38669216956,15.8824,15.8862,15.8635,15.8635,46979.3867
2007-12-13 12:25:00,41.9,41.92,41.9,41.9,48376.94281802358,15.8635,15.8711,15.8635,15.8635,48376.9428
2007-12-13 12:30:00,41.9,41.9,41.84,41.85,53537.15005194609,15.8635,15.8635,15.8408,15.8446,53537.1501
2007-12-13 12:35:00,41.85,41.86,41.84,41.85,47409.40396166311,15.8446,15.8484,15.8408,15.8446,47409.404
2007-12-13 12:40:00,41.85,41.85,41.67,41.76,122769.93044040648,15.8446,15.8446,15.7764,15.8105,122769.9304
2007-12-13 12:45:00,41.75,41.8,41.67,41.67,76435.56965247725,15.8067,15.8256,15.7764,15.7764,76435.5697
2007-12-13 12:50:00,41.68,41.78,41.68,41.75,59664.896142229074,15.7802,15.8181,15.7802,15.8067,59664.8961
2007-12-13 12:55:00,41.75,41.75,41.68,41.69,37734.01539805839,15.8067,15.8067,15.7802,15.784,37734.0154
2007-12-13 13:00:00,41.69,41.74,41.68,41.74,44829.30034470185,15.784,15.8029,15.7802,15.8029,44829.3003
2007-12-13 13:05:00,41.74,41.78,41.72,41.78,54289.68027355979,15.8029,15.8181,15.7954,15.8181,54289.6803
2007-12-13 13:10:00,41.79,41.85,41.77,41.84,89013.57478516338,15.8219,15.8446,15.8143,15.8408,89013.5748
2007-12-13 13:15:00,41.84,41.85,41.74,41.76,61599.97385495002,15.8408,15.8446,15.8029,15.8105,61599.9739
2007-12-13 13:20:00,41.75,41.79,41.68,41.79,69125.27607108702,15.8067,15.8219,15.7802,15.8219,69125.2761
2007-12-13 13:25:00,41.78,41.92,41.78,41.88,61384.965220203245,15.8181,15.8711,15.8181,15.8559,61384.9652
2007-12-13 13:30:00,41.89,41.9,41.79,41.8,54397.184590933175,15.8597,15.8635,15.8219,15.8256,54397.1846
2007-12-13 13:35:00,41.8,41.83,41.73,41.74,43646.75285359461,15.8256,15.837,15.7991,15.8029,43646.7529
2007-12-13 13:40:00,41.74,41.79,41.72,41.78,85250.92367709488,15.8029,15.8219,15.7954,15.8181,85250.9237
2007-12-13 13:45:00,41.77,41.79,41.75,41.76,68157.73721472656,15.8143,15.8219,15.8067,15.8105,68157.7372
2007-12-13 13:50:00,41.75,41.79,41.75,41.78,130510.24129129028,15.8067,15.8219,15.8067,15.8181,130510.2413
2007-12-13 13:55:00,41.78,41.78,41.75,41.77,109869.41235560022,15.8181,15.8181,15.8067,15.8143,109869.4124
2007-12-13 14:00:00,41.77,41.78,41.69,41.78,181359.7834089017,15.8143,15.8181,15.784,15.8181,181359.7834
2007-12-13 14:05:00,41.79,41.79,41.72,41.73,63750.060202417735,15.8219,15.8219,15.7954,15.7991,63750.0602
2007-12-13 14:10:00,41.73,41.74,41.67,41.7,72995.43149652891,15.7991,15.8029,15.7764,15.7878,72995.4315
2007-12-13 14:15:00,41.69,41.78,41.67,41.76,112772.02892468162,15.784,15.8181,15.7764,15.8105,112772.0289
2007-12-13 14:20:00,41.76,41.83,41.72,41.78,105569.23966066478,15.8105,15.837,15.7954,15.8181,105569.2397
2007-12-13 14:25:00,41.78,41.8,41.72,41.77,91701.18271949804,15.8181,15.8256,15.7954,15.8143,91701.1827
2007-12-13 14:30:00,41.77,41.78,41.72,41.73,93528.7561148456,15.8143,15.8181,15.7954,15.7991,93528.7561
2007-12-13 14:35:00,41.73,41.78,41.72,41.74,106321.76988227847,15.7991,15.8181,15.7954,15.8029,106321.7699
2007-12-13 14:40:00,41.73,41.78,41.73,41.78,80305.72507791914,15.7991,15.8181,15.7991,15.8181,80305.7251
2007-12-13 14:45:00,41.78,41.81,41.72,41.79,110944.45552933408,15.8181,15.8294,15.7954,15.8219,110944.4555
2007-12-13 14:50:00,41.79,41.82,41.78,41.78,121264.86999717908,15.8219,15.8332,15.8181,15.8181,121264.87
2007-12-13 14:55:00,41.79,41.79,41.72,41.73,91378.66976737788,15.8219,15.8219,15.7954,15.7991,91378.6698
2007-12-13 15:00:00,41.73,41.8,41.71,41.79,83745.86323386748,15.7991,15.8256,15.7916,15.8219,83745.8632
2007-12-13 15:05:00,41.8,41.8,41.73,41.73,99118.98061826164,15.8256,15.8256,15.7991,15.7991,99118.9806
2007-12-13 15:10:00,41.74,41.78,41.72,41.72,140400.63848964174,15.8029,15.8181,15.7954,15.7954,140400.6385
2007-12-13 15:15:00,41.72,41.78,41.67,41.76,131262.77151290397,15.7954,15.8181,15.7764,15.8105,131262.7715
2007-12-13 15:20:00,41.76,41.79,41.69,41.71,121694.88726667264,15.8105,15.8219,15.784,15.7916,121694.8873
2007-12-13 15:25:00,41.72,41.93,41.71,41.91,171791.8991626704,15.7954,15.8749,15.7916,15.8673,171791.8992
2007-12-13 15:30:00,41.93,41.97,41.86,41.95,157708.83358675687,15.8749,15.89,15.8484,15.8824,157708.8336
2007-12-13 15:35:00,41.96,41.97,41.85,41.88,159966.42425159796,15.8862,15.89,15.8446,15.8559,159966.4243
2007-12-13 15:40:00,41.88,41.88,41.81,41.85,278328.67767969565,15.8559,15.8559,15.8294,15.8446,278328.6777
2007-12-13 15:45:00,41.85,41.93,41.85,41.86,318212.7794252217,15.8446,15.8749,15.8446,15.8484,318212.7794
2007-12-13 15:50:00,41.86,41.92,41.81,41.87,256505.30125289832,15.8484,15.8711,15.8294,15.8521,256505.3013
2007-12-13 15:55:00,41.87,41.95,41.85,41.91,411526.5269053205,15.8521,15.8824,15.8446,15.8673,411526.5269
2007-12-14 09:30:00,41.92,41.92,41.64,41.78,185337.443151717,15.8711,15.8711,15.7651,15.8181,185337.4432
2007-12-14 09:35:00,41.78,41.78,41.67,41.69,133197.8492256249,15.8181,15.8181,15.7764,15.784,133197.8492
2007-12-14 09:40:00,41.7,41.7,41.55,41.64,82240.80279064008,15.7878,15.7878,15.731,15.7651,82240.8028
2007-12-14 09:45:00,41.64,41.64,41.55,41.6,69232.7803884604,15.7651,15.7651,15.731,15.7499,69232.7804
2007-12-14 09:50:00,41.61,41.64,41.57,41.58,55902.24503416058,15.7537,15.7651,15.7386,15.7424,55902.245
2007-12-14 09:55:00,41.58,41.61,41.53,41.56,73962.97035288937,15.7424,15.7537,15.7234,15.7348,73962.9704
2007-12-14 10:00:00,41.56,41.63,41.55,41.58,58697.3572858686,15.7348,15.7613,15.731,15.7424,58697.3573
2007-12-14 10:05:00,41.58,41.6,41.53,41.53,71597.8753706749,15.7424,15.7499,15.7234,15.7234,71597.8754
2007-12-14 10:10:00,41.53,41.59,41.51,41.53,187487.5294991847,15.7234,15.7461,15.7158,15.7234,187487.5295
2007-12-14 10:15:00,41.53,41.55,41.51,41.54,110621.94257721392,15.7234,15.731,15.7158,15.7272,110621.9426
2007-12-14 10:20:00,41.54,41.55,41.46,41.5,119437.29660183152,15.7272,15.731,15.6969,15.7121,119437.2966
2007-12-14 10:25:00,41.5,41.51,41.46,41.47,92561.2172584851,15.7121,15.7158,15.6969,15.7007,92561.2173
2007-12-14 10:30:00,41.47,41.52,41.42,41.51,102344.1101394632,15.7007,15.7196,15.6818,15.7158,102344.1101
2007-12-14 10:35:00,41.51,41.53,41.5,41.51,78693.16031731835,15.7158,15.7234,15.7121,15.7158,78693.1603
2007-12-14 10:40:00,41.51,41.59,41.51,41.59,110406.93394246712,15.7158,15.7461,15.7158,15.7461,110406.9339
2007-12-14 10:45:00,41.59,41.77,41.56,41.7,127822.63335695564,15.7461,15.8143,15.7348,15.7878,127822.6334
2007-12-14 10:50:00,41.7,41.8,41.64,41.7,118577.26206284446,15.7878,15.8256,15.7651,15.7878,118577.2621
2007-12-14 10:55:00,41.7,41.74,41.63,41.71,92668.7215758585,15.7878,15.8029,15.7613,15.7916,92668.7216
2007-12-14 11:00:00,41.71,41.76,41.64,41.64,99333.9892530084,15.7916,15.8105,15.7651,15.7651,99333.9893
2007-12-14 11:05:00,41.64,41.66,41.61,41.63,112019.49870306792,15.7651,15.7726,15.7537,15.7613,112019.4987
2007-12-14 11:10:00,41.62,41.64,41.62,41.64,72135.39695754182,15.7575,15.7651,15.7575,15.7651,72135.397
2007-12-14 11:15:00,41.64,41.64,41.6,41.62,82348.30710801347,15.7651,15.7651,15.7499,15.7575,82348.3071
2007-12-14 11:20:00,41.63,41.66,41.63,41.64,100409.03242674228,15.7613,15.7726,15.7613,15.7651,100409.0324
2007-12-14 11:25:00,41.64,41.65,41.54,41.55,117609.72320648398,15.7651,15.7689,15.7272,15.731,117609.7232
2007-12-14 11:30:00,41.56,41.64,41.55,41.63,77725.62146095787,15.7348,15.7651,15.731,15.7613,77725.6215
2007-12-14 11:35:00,41.63,41.64,41.55,41.56,55687.23639941381,15.7613,15.7651,15.731,15.7348,55687.2364
2007-12-14 11:40:00,41.56,41.59,41.52,41.52,77403.10850883771,15.7348,15.7461,15.7196,15.7196,77403.1085
2007-12-14 11:45:00,41.52,41.52,41.39,41.4,97613.92017503425,15.7196,15.7196,15.6704,15.6742,97613.9202
2007-12-14 11:50:00,41.4,41.46,41.39,41.43,74392.98762238292,15.6742,15.6969,15.6704,15.6856,74392.9876
2007-12-14 11:55:00,41.44,41.44,41.39,41.39,59019.87023798876,15.6893,15.6893,15.6704,15.6704,59019.8702
2007-12-14 12:00:00,41.39,41.44,41.38,41.38,66115.15518463223,15.6704,15.6893,15.6666,15.6666,66115.1552
2007-12-14 12:05:00,41.38,41.45,41.38,41.44,167814.23941985512,15.6666,15.6931,15.6666,15.6893,167814.2394
2007-12-14 12:10:00,41.44,41.52,41.43,41.52,78155.63873045142,15.6893,15.7196,15.6856,15.7196,78155.6387
2007-12-14 12:15:00,41.51,41.54,41.49,41.53,88046.03592880291,15.7158,15.7272,15.7083,15.7234,88046.0359
2007-12-14 12:20:00,41.52,41.55,41.52,41.53,37841.51971543177,15.7196,15.731,15.7196,15.7234,37841.5197
2007-12-14 12:25:00,41.53,41.54,41.49,41.53,120727.34841031216,15.7234,15.7272,15.7083,15.7234,120727.3484
2007-12-14 12:30:00,41.53,41.55,41.51,41.51,70092.81492744749,15.7234,15.731,15.7158,15.7158,70092.8149
2007-12-14 12:35:00,41.51,41.59,41.51,41.58,83960.87186861425,15.7158,15.7461,15.7158,15.7424,83960.8719
2007-12-14 12:40:00,41.58,41.6,41.54,41.59,55149.71481254688,15.7424,15.7499,15.7272,15.7461,55149.7148
2007-12-14 12:45:00,41.58,41.61,41.58,41.61,34723.89451160359,15.7424,15.7537,15.7424,15.7537,34723.8945
2007-12-14 12:50:00,41.61,41.76,41.61,41.75,95463.83382756652,15.7537,15.8105,15.7537,15.8067,95463.8338
2007-12-14 12:55:00,41.74,41.79,41.74,41.77,61599.97385495002,15.8029,15.8219,15.8029,15.8143,61599.9739
2007-12-14 13:00:00,41.77,41.77,41.73,41.75,48161.9341832768,15.8143,15.8143,15.7991,15.8067,48161.9342
2007-12-14 13:05:00,41.75,41.76,41.72,41.73,43861.76148834138,15.8067,15.8105,15.7954,15.7991,43861.7615
2007-12-14 13:10:00,41.73,41.74,41.72,41.73,36336.45927220437,15.7991,15.8029,15.7954,15.7991,36336.4593
2007-12-14 13:15:00,41.73,41.73,41.63,41.63,53107.13278245255,15.7991,15.7991,15.7613,15.7613,53107.1328
2007-12-14 13:20:00,41.64,41.64,41.59,41.6,61492.46953757663,15.7651,15.7651,15.7461,15.7499,61492.4695
2007-12-14 13:25:00,41.6,41.72,41.59,41.68,57299.80116001459,15.7499,15.7954,15.7461,15.7802,57299.8012
2007-12-14 13:30:00,41.68,41.69,41.6,41.61,46441.86510530263,15.7802,15.784,15.7499,15.7537,46441.8651
2007-12-14 13:35:00,41.61,41.62,41.58,41.6,44076.77012308815,15.7537,15.7575,15.7424,15.7499,44076.7701
2007-12-14 13:40:00,41.59,41.6,41.55,41.55,42894.222631980905,15.7461,15.7499,15.731,15.731,42894.2226
2007-12-14 13:45:00,41.54,41.56,41.5,41.56,68050.23289735317,15.7272,15.7348,15.7121,15.7348,68050.2329
2007-12-14 13:50:00,41.55,41.57,41.5,41.51,77510.6128262111,15.731,15.7386,15.7121,15.7158,77510.6128
2007-12-14 13:55:00,41.51,41.54,41.5,41.53,79553.19485630543,15.7158,15.7272,15.7121,15.7234,79553.1949
2007-12-14 14:00:00,41.54,41.54,41.46,41.49,98151.44176190117,15.7272,15.7272,15.6969,15.7083,98151.4418
2007-12-14 14:05:00,41.49,41.51,41.46,41.51,51817.08097397192,15.7083,15.7158,15.6969,15.7158,51817.081
2007-12-14 14:10:00,41.51,41.61,41.51,41.54,86540.9754855755,15.7158,15.7537,15.7158,15.7272,86540.9755
2007-12-14 14:15:00,41.54,41.56,41.54,41.55,55257.21912992026,15.7272,15.7348,15.7272,15.731,55257.2191
2007-12-14 14:20:00,41.56,41.59,41.53,41.54,89443.59205465693,15.7348,15.7461,15.7234,15.7272,89443.5921
2007-12-14 14:25:00,41.53,41.55,41.51,41.52,72135.39695754182,15.7234,15.731,15.7158,15.7196,72135.397
2007-12-14 14:30:00,41.52,41.53,41.46,41.51,110084.42099034696,15.7196,15.7234,15.6969,15.7158,110084.421
2007-12-14 14:35:00,41.51,41.6,41.51,41.6,92883.73021060528,15.7158,15.7499,15.7158,15.7499,92883.7302
2007-12-14 14:40:00,41.6,41.67,41.58,41.6,73640.45740076923,15.7499,15.7764,15.7424,15.7499,73640.4574
2007-12-14 14:45:00,41.6,41.61,41.51,41.51,54719.697543053335,15.7499,15.7537,15.7158,15.7158,54719.6975
2007-12-14 14:50:00,41.51,41.51,41.43,41.51,122124.90453616618,15.7158,15.7158,15.6856,15.7158,122124.9045
2007-12-14 14:55:00,41.51,41.51,41.37,41.37,129757.71106967656,15.7158,15.7158,15.6628,15.6628,129757.7111
2007-12-14 15:00:00,41.37,41.46,41.33,41.38,217588.7383637327,15.6628,15.6969,15.6477,15.6666,217588.7384
2007-12-14 15:05:00,41.39,41.56,41.38,41.56,162654.0321859326,15.6704,15.7348,15.6666,15.7348,162654.0322
2007-12-14 15:10:00,41.55,41.6,41.49,41.5,201463.0907577249,15.731,15.7499,15.7083,15.7121,201463.0908
2007-12-14 15:15:00,41.5,41.5,41.37,41.37,120512.3397755654,15.7121,15.7121,15.6628,15.6628,120512.3398
2007-12-14 15:20:00,41.36,41.46,41.34,41.44,177382.12366608644,15.6591,15.6969,15.6515,15.6893,177382.1237
2007-12-14 15:25:00,41.44,41.44,41.37,41.4,112449.51597256146,15.6893,15.6893,15.6628,15.6742,112449.516
2007-12-14 15:30:00,41.4,41.48,41.38,41.47,122984.93907515326,15.6742,15.7045,15.6666,15.7007,122984.9391
2007-12-14 15:35:00,41.47,41.51,41.4,41.41,203828.18573993933,15.7007,15.7158,15.6742,15.678,203828.1857
2007-12-14 15:40:00,41.41,41.41,41.27,41.3,341648.7206126198,15.678,15.678,15.625,15.6363,341648.7206
2007-12-14 15:45:00,41.3,41.37,41.29,41.3,270910.87978093204,15.6363,15.6628,15.6326,15.6363,270910.8798
2007-12-14 15:50:00,41.3,41.37,41.28,41.3,480006.77707216726,15.6363,15.6628,15.6288,15.6363,480006.7771
2007-12-14 15:55:00,41.29,41.36,41.28,41.28,563430.1273539145,15.6326,15.6591,15.6288,15.6288,563430.1274
2007-12-17 09:30:00,41.01,41.02,40.7,40.72,312085.03333493875,15.5265,15.5303,15.4092,15.4168,312085.0333
2007-12-17 09:35:00,40.74,40.84,40.67,40.71,186304.98200807747,15.4243,15.4622,15.3978,15.413,186304.982
2007-12-17 09:40:00,40.72,40.77,40.7,40.73,196517.8921585491,15.4168,15.4357,15.4092,15.4205,196517.8922
2007-12-17 09:45:00,40.73,40.73,40.48,40.5,180929.76613940817,15.4205,15.4205,15.3259,15.3335,180929.7661
2007-12-17 09:50:00,40.51,40.55,40.28,40.42,315202.65853876696,15.3372,15.3524,15.2502,15.3032,315202.6585
2007-12-17 09:55:00,40.43,40.53,40.36,40.52,224684.02331037616,15.307,15.3448,15.2805,15.341,224684.0233
2007-12-17 10:00:00,40.53,40.71,40.49,40.71,275426.0611106142,15.3448,15.413,15.3297,15.413,275426.0611
2007-12-17 10:05:00,40.71,40.72,40.44,40.44,116212.16708062997,15.413,15.4168,15.3107,15.3107,116212.1671
2007-12-17 10:10:00,40.44,40.5,40.37,40.39,80735.74234741268,15.3107,15.3335,15.2842,15.2918,80735.7423
2007-12-17 10:15:00,40.38,40.52,40.37,40.51,71920.38832279504,15.288,15.341,15.2842,15.3372,71920.3883
2007-12-17 10:20:00,40.5,40.57,40.49,40.54,132875.33627350474,15.3335,15.36,15.3297,15.3486,132875.3363
2007-12-17 10:25:00,40.54,40.58,40.48,40.51,82563.31574276024,15.3486,15.3637,15.3259,15.3372,82563.3157
2007-12-17 10:30:00,40.51,40.51,40.44,40.48,83638.3589164941,15.3372,15.3372,15.3107,15.3259,83638.3589
2007-12-17 10:35:00,40.48,40.58,40.46,40.58,109761.90803822684,15.3259,15.3637,15.3183,15.3637,109761.908
2007-12-17 10:40:00,40.57,40.6,40.56,40.59,54397.184590933175,15.36,15.3713,15.3562,15.3675,54397.1846
2007-12-17 10:45:00,40.59,40.64,40.55,40.57,105784.24829541155,15.3675,15.3865,15.3524,15.36,105784.2483
2007-12-17 10:50:00,40.57,40.57,40.46,40.5,138143.04782480063,15.36,15.36,15.3183,15.3335,138143.0478
2007-12-17 10:55:00,40.49,40.57,40.48,40.57,93851.26906696572,15.3297,15.36,15.3259,15.36,93851.2691
2007-12-17 11:00:00,40.57,40.6,40.48,40.54,89336.08773728354,15.36,15.3713,15.3259,15.3486,89336.0877
2007-12-17 11:05:00,40.54,40.55,40.49,40.52,86970.99275506905,15.3486,15.3524,15.3297,15.341,86970.9928
2007-12-17 11:10:00,40.52,40.53,40.41,40.42,88476.05319829645,15.341,15.3448,15.2994,15.3032,88476.0532
2007-12-17 11:15:00,40.43,40.44,40.39,40.4,92346.20862373832,15.307,15.3107,15.2918,15.2956,92346.2086
2007-12-17 11:20:00,40.39,40.45,40.36,40.44,124920.0167878742,15.2918,15.3145,15.2805,15.3107,124920.0168
2007-12-17 11:25:00,40.44,40.54,40.44,40.49,283703.8935483649,15.3107,15.3486,15.3107,15.3297,283703.8935
2007-12-17 11:30:00,40.49,40.52,40.46,40.51,169749.31713257605,15.3297,15.341,15.3183,15.3372,169749.3171
2007-12-17 11:35:00,40.51,40.51,40.46,40.49,79660.69917367882,15.3372,15.3372,15.3183,15.3297,79660.6992
2007-12-17 11:40:00,40.48,40.5,40.44,40.46,104494.19648693092,15.3259,15.3335,15.3107,15.3183,104494.1965
2007-12-17 11:45:00,40.46,40.51,40.46,40.46,108041.83896025266,15.3183,15.3372,15.3183,15.3183,108041.839
2007-12-17 11:50:00,40.46,40.55,40.45,40.55,103634.16194794384,15.3183,15.3524,15.3145,15.3524,103634.1619
2007-12-17 11:55:00,40.54,40.55,40.45,40.46,87938.53161142953,15.3486,15.3524,15.3145,15.3183,87938.5316
2007-12-17 12:00:00,40.46,40.47,40.42,40.47,93206.24316272544,15.3183,15.3221,15.3032,15.3221,93206.2432
2007-12-17 12:05:00,40.47,40.53,40.46,40.52,75683.03943086354,15.3221,15.3448,15.3183,15.341,75683.0394
2007-12-17 12:10:00,40.52,40.54,40.46,40.53,82778.324377507,15.341,15.3486,15.3183,15.3448,82778.3244
2007-12-17 12:15:00,40.53,40.53,40.42,40.43,88046.03592880291,15.3448,15.3448,15.3032,15.307,88046.0359
2007-12-17 12:20:00,40.42,40.44,40.35,40.37,94926.3122406996,15.3032,15.3107,15.2767,15.2842,94926.3122
2007-12-17 12:25:00,40.37,40.39,40.36,40.39,57729.81842950814,15.2842,15.2918,15.2805,15.2918,57729.8184
2007-12-17 12:30:00,40.38,40.43,40.38,40.4,52784.61983033239,15.288,15.307,15.288,15.2956,52784.6198
2007-12-17 12:35:00,40.4,40.45,40.38,40.45,64825.1033761516,15.2956,15.3145,15.288,15.3145,64825.1034
2007-12-17 12:40:00,40.44,40.47,40.41,40.41,55042.21049517349,15.3107,15.3221,15.2994,15.2994,55042.2105
2007-12-17 12:45:00,40.41,40.47,40.38,40.47,68050.23289735317,15.2994,15.3221,15.288,15.3221,68050.2329
2007-12-17 12:50:00,40.48,40.6,40.47,40.59,52892.12414770578,15.3259,15.3713,15.3221,15.3675,52892.1241
2007-12-17 12:55:00,40.6,40.61,40.57,40.58,74715.50057450308,15.3713,15.3751,15.36,15.3637,74715.5006
2007-12-17 13:00:00,40.59,40.59,40.56,40.58,42464.20536248736,15.3675,15.3675,15.3562,15.3637,42464.2054
2007-12-17 13:05:00,40.57,40.58,40.43,40.47,95786.34677968668,15.36,15.3637,15.307,15.3221,95786.3468
2007-12-17 13:10:00,40.47,40.53,40.42,40.43,89013.57478516338,15.3221,15.3448,15.3032,15.307,89013.5748
2007-12-17 13:15:00,40.43,40.43,40.29,40.3,207805.8454827546,15.307,15.307,15.254,15.2577,207805.8455
2007-12-17 13:20:00,40.3,40.44,40.3,40.42,77188.09987409096,15.2577,15.3107,15.2577,15.3032,77188.0999
2007-12-17 13:25:00,40.42,40.43,40.38,40.42,45259.31761419539,15.3032,15.307,15.288,15.3032,45259.3176
2007-12-17 13:30:00,40.42,40.44,40.4,40.43,34293.877242110044,15.3032,15.3107,15.2956,15.307,34293.8772
2007-12-17 13:35:00,40.42,40.43,40.39,40.39,48054.42986590342,15.3032,15.307,15.2918,15.2918,48054.4299
2007-12-17 13:40:00,40.39,40.41,40.32,40.34,57944.8270642549,15.2918,15.2994,15.2653,15.2729,57944.8271
2007-12-17 13:45:00,40.34,40.37,40.3,40.32,61169.95658545648,15.2729,15.2842,15.2577,15.2653,61169.9566
2007-12-17 13:50:00,40.32,40.38,40.32,40.37,93421.2517974722,15.2653,15.288,15.2653,15.2842,93421.2518
2007-12-17 13:55:00,40.37,40.44,40.29,40.29,148033.44502315213,15.2842,15.3107,15.254,15.254,148033.445
2007-12-17 14:00:00,40.29,40.32,40.28,40.31,141045.66439388206,15.254,15.2653,15.2502,15.2615,141045.6644
2007-12-17 14:05:00,40.32,40.34,40.29,40.31,96431.372683927,15.2653,15.2729,15.254,15.2615,96431.3727
2007-12-17 14:10:00,40.31,40.34,40.29,40.29,54827.20186042672,15.2615,15.2729,15.254,15.254,54827.2019
2007-12-17 14:15:00,40.3,40.31,40.29,40.31,71490.37105330151,15.2577,15.2615,15.254,15.2615,71490.3711
2007-12-17 14:20:00,40.31,40.37,40.31,40.35,111481.977116201,15.2615,15.2842,15.2615,15.2767,111481.9771
2007-12-17 14:25:00,40.35,40.37,40.32,40.34,62997.52998080404,15.2767,15.2842,15.2653,15.2729,62997.53
2007-12-17 14:30:00,40.34,40.38,40.34,40.37,103956.674900064,15.2729,15.288,15.2729,15.2842,103956.6749
2007-12-17 14:35:00,40.37,40.37,40.32,40.34,92238.70430636496,15.2842,15.2842,15.2653,15.2729,92238.7043
2007-12-17 14:40:00,40.35,40.35,40.3,40.31,71490.37105330151,15.2767,15.2767,15.2577,15.2615,71490.3711
2007-12-17 14:45:00,40.31,40.31,40.29,40.3,51709.57665659853,15.2615,15.2615,15.254,15.2577,51709.5767
2007-12-17 14:50:00,40.3,40.3,40.22,40.22,121909.8959014194,15.2577,15.2577,15.2275,15.2275,121909.8959
2007-12-17 14:55:00,40.22,40.22,40.17,40.17,109976.9166729736,15.2275,15.2275,15.2085,15.2085,109976.9167
2007-12-17 15:00:00,40.17,40.18,40.12,40.12,181897.30499576865,15.2085,15.2123,15.1896,15.1896,181897.305
2007-12-17 15:05:00,40.13,40.14,40.06,40.07,176952.1063965929,15.1934,15.1972,15.1669,15.1707,176952.1064
2007-12-17 15:10:00,40.08,40.15,40.08,40.15,158353.85949099716,15.1744,15.2009,15.1744,15.2009,158353.8595
2007-12-17 15:15:00,40.15,40.16,40.06,40.07,189207.59857715887,15.2009,15.2047,15.1669,15.1707,189207.5986
2007-12-17 15:20:00,40.07,40.08,40.0,40.08,220061.33766332056,15.1707,15.1744,15.1442,15.1744,220061.3377
2007-12-17 15:25:00,40.07,40.1,40.0,40.01,157171.3119998899,15.1707,15.182,15.1442,15.1479,157171.312
2007-12-17 15:30:00,40.01,40.08,40.0,40.07,153408.66089182143,15.1479,15.1744,15.1442,15.1707,153408.6609
2007-12-17 15:35:00,40.07,40.19,40.05,40.17,254140.20627068385,15.1707,15.2161,15.1631,15.2085,254140.2063
2007-12-17 15:40:00,40.18,40.18,40.11,40.15,265535.6639122627,15.2123,15.2123,15.1858,15.2009,265535.6639
2007-12-17 15:45:00,40.15,40.18,40.13,40.13,495057.38150444126,15.2009,15.2123,15.1934,15.1934,495057.3815
2007-12-17 15:50:00,40.13,40.18,40.07,40.18,599444.0736739988,15.1934,15.2123,15.1707,15.2123,599444.0737
2007-12-17 15:55:00,40.17,40.19,40.06,40.08,691575.2736629903,15.2085,15.2161,15.1669,15.1744,691575.2737
2007-12-18 09:30:00,40.31,40.69,40.31,40.62,311440.00743069843,15.2615,15.4054,15.2615,15.3789,311440.0074
2007-12-18 09:35:00,40.62,40.62,40.42,40.44,143625.76801084334,15.3789,15.3789,15.3032,15.3107,143625.768
2007-12-18 09:40:00,40.43,40.48,40.42,40.48,132015.30173451768,15.307,15.3259,15.3032,15.3259,132015.3017
2007-12-18 09:45:00,40.48,40.56,40.42,40.56,122554.92180565972,15.3259,15.3562,15.3032,15.3562,122554.9218
2007-12-18 09:50:00,40.55,40.58,40.38,40.58,176414.58480972596,15.3524,15.3637,15.288,15.3637,176414.5848
2007-12-18 09:55:00,40.58,40.65,40.49,40.57,75898.04806561032,15.3637,15.3903,15.3297,15.36,75898.0481
2007-12-18 10:00:00,40.55,40.6,40.54,40.54,79338.18622155866,15.3524,15.3713,15.3486,15.3486,79338.1862
2007-12-18 10:05:00,40.53,40.56,40.46,40.49,79230.68190418527,15.3448,15.3562,15.3183,15.3297,79230.6819
2007-12-18 10:10:00,40.49,40.51,40.46,40.46,68480.2501668467,15.3297,15.3372,15.3183,15.3183,68480.2502
2007-12-18 10:15:00,40.47,40.48,40.38,40.44,108256.84759499942,15.3221,15.3259,15.288,15.3107,108256.8476
2007-12-18 10:20:00,40.45,40.53,40.44,40.5,248334.97313252103,15.3145,15.3448,15.3107,15.3335,248334.9731
2007-12-18 10:25:00,40.51,40.55,40.47,40.48,79553.19485630543,15.3372,15.3524,15.3221,15.3259,79553.1949
2007-12-18 10:30:00,40.49,40.5,40.33,40.34,133627.86649511845,15.3297,15.3335,15.2691,15.2729,133627.8665
2007-12-18 10:35:00,40.33,40.33,40.21,40.25,169426.8041804559,15.2691,15.2691,15.2237,15.2388,169426.8042
2007-12-18 10:40:00,40.24,40.31,40.2,40.26,135347.93557309263,15.235,15.2615,15.2199,15.2426,135347.9356
2007-12-18 10:45:00,40.26,40.31,40.23,40.31,75038.01352662324,15.2426,15.2615,15.2312,15.2615,75038.0135
2007-12-18 10:50:00,40.31,40.38,40.28,40.34,71597.8753706749,15.2615,15.288,15.2502,15.2729,71597.8754
2007-12-18 10:55:00,40.34,40.47,40.32,40.46,153516.16520919482,15.2729,15.3221,15.2653,15.3183,153516.1652
2007-12-18 11:00:00,40.45,40.45,40.34,40.38,101914.09286996968,15.3145,15.3145,15.2729,15.288,101914.0929
2007-12-18 11:05:00,40.37,40.38,40.26,40.26,101161.56264835596,15.2842,15.288,15.2426,15.2426,101161.5626
2007-12-18 11:10:00,40.26,40.28,40.18,40.19,81595.77688639976,15.2426,15.2502,15.2123,15.2161,81595.7769
2007-12-18 11:15:00,40.19,40.2,40.15,40.18,104709.20512167767,15.2161,15.2199,15.2009,15.2123,104709.2051
2007-12-18 11:20:00,40.18,40.19,40.15,40.16,110191.92530772036,15.2123,15.2161,15.2009,15.2047,110191.9253
2007-12-18 11:25:00,40.17,40.19,40.16,40.18,83745.86323386748,15.2085,15.2161,15.2047,15.2123,83745.8632
2007-12-18 11:30:00,40.18,40.2,40.16,40.18,105569.23966066478,15.2123,15.2199,15.2047,15.2123,105569.2397
2007-12-18 11:35:00,40.18,40.29,40.17,40.25,130832.75424341044,15.2123,15.254,15.2085,15.2388,130832.7542
2007-12-18 11:40:00,40.25,40.27,40.16,40.18,88583.55751566983,15.2388,15.2464,15.2047,15.2123,88583.5575
2007-12-18 11:45:00,40.18,40.18,40.09,40.11,127822.63335695564,15.2123,15.2123,15.1782,15.1858,127822.6334
2007-12-18 11:50:00,40.11,40.14,40.0,40.02,146098.3673104312,15.1858,15.1972,15.1442,15.1517,146098.3673
2007-12-18 11:55:00,40.01,40.1,39.99,40.09,110299.42962509376,15.1479,15.182,15.1404,15.1782,110299.4296
2007-12-18 12:00:00,40.1,40.1,39.98,40.05,96001.35541443343,15.182,15.182,15.1366,15.1631,96001.3554
2007-12-18 12:05:00,40.04,40.12,40.02,40.1,66330.163819379,15.1593,15.1896,15.1517,15.182,66330.1638
2007-12-18 12:10:00,40.11,40.13,39.99,40.03,72242.9012749152,15.1858,15.1934,15.1404,15.1555,72242.9013
2007-12-18 12:15:00,40.03,40.13,40.01,40.09,67620.21562785962,15.1555,15.1934,15.1479,15.1782,67620.2156
2007-12-18 12:20:00,40.1,40.17,40.07,40.17,49021.96872226389,15.182,15.2085,15.1707,15.2085,49021.9687
2007-12-18 12:25:00,40.17,40.2,40.1,40.12,47839.42123115664,15.2085,15.2199,15.182,15.1896,47839.4212
2007-12-18 12:30:00,40.12,40.18,40.11,40.13,39239.07584128579,15.1896,15.2123,15.1858,15.1934,39239.0758
2007-12-18 12:35:00,40.13,40.17,40.11,40.16,46334.36078792925,15.1934,15.2085,15.1858,15.2047,46334.3608
2007-12-18 12:40:00,40.16,40.18,40.11,40.13,42034.18809299382,15.2047,15.2123,15.1858,15.1934,42034.1881
2007-12-18 12:45:00,40.14,40.18,40.13,40.18,52569.61119558562,15.1972,15.2123,15.1934,15.2123,52569.6112
2007-12-18 12:50:00,40.18,40.18,40.09,40.11,51494.56802185176,15.2123,15.2123,15.1782,15.1858,51494.568
2007-12-18 12:55:00,40.11,40.18,40.11,40.17,56977.28820789443,15.1858,15.2123,15.1858,15.2085,56977.2882
2007-12-18 13:00:00,40.16,40.18,40.13,40.18,48054.42986590342,15.2047,15.2123,15.1934,15.2123,48054.4299
2007-12-18 13:05:00,40.18,40.26,40.18,40.25,50097.01189599775,15.2123,15.2426,15.2123,15.2388,50097.0119
2007-12-18 13:10:00,40.26,40.31,40.25,40.28,54719.697543053335,15.2426,15.2615,15.2388,15.2502,54719.6975
2007-12-18 13:15:00,40.28,40.29,40.24,40.28,98366.45039664794,15.2502,15.254,15.235,15.2502,98366.4504
2007-12-18 13:20:00,40.28,40.41,40.27,40.41,125672.54700948791,15.2502,15.2994,15.2464,15.2994,125672.547
2007-12-18 13:25:00,40.41,40.48,40.39,40.42,124059.98224888711,15.2994,15.3259,15.2918,15.3032,124059.9822
2007-12-18 13:30:00,40.42,40.44,40.38,40.43,203505.6727878192,15.3032,15.3107,15.288,15.307,203505.6728
2007-12-18 13:35:00,40.43,40.43,40.34,40.39,131800.2930997709,15.307,15.307,15.2729,15.2918,131800.2931
2007-12-18 13:40:00,40.41,40.47,40.39,40.39,108256.84759499942,15.2994,15.3221,15.2918,15.2918,108256.8476
2007-12-18 13:45:00,40.39,40.42,40.33,40.39,66652.67677149914,15.2918,15.3032,15.2691,15.2918,66652.6768
2007-12-18 13:50:00,40.39,40.39,40.35,40.35,45474.32624894216,15.2918,15.2918,15.2767,15.2767,45474.3262
2007-12-18 13:55:00,40.36,40.39,40.32,40.39,74177.97898763615,15.2805,15.2918,15.2653,15.2918,74177.979
2007-12-18 14:00:00,40.38,40.48,40.38,40.4,117717.22752385736,15.288,15.3259,15.288,15.2956,117717.2275
2007-12-18 14:05:00,40.41,40.57,40.34,40.56,148678.47092739245,15.2994,15.36,15.2729,15.3562,148678.4709
2007-12-18 14:10:00,40.56,40.57,40.49,40.52,96646.38131867375,15.3562,15.36,15.3297,15.341,96646.3813
2007-12-18 14:15:00,40.52,40.54,40.48,40.5,211460.9922734497,15.341,15.3486,15.3259,15.3335,211460.9923
2007-12-18 14:20:00,40.5,40.53,40.44,40.47,136960.5003336934,15.3335,15.3448,15.3107,15.3221,136960.5003
2007-12-18 14:25:00,40.47,40.55,40.44,40.54,160288.93720371812,15.3221,15.3524,15.3107,15.3486,160288.9372
2007-12-18 14:30:00,40.54,40.58,40.51,40.53,178349.66252244692,15.3486,15.3637,15.3372,15.3448,178349.6625
2007-12-18 14:35:00,40.53,40.55,40.5,40.52,59557.391824855695,15.3448,15.3524,15.3335,15.341,59557.3918
2007-12-18 14:40:00,40.52,40.55,40.47,40.55,100194.0237919955,15.341,15.3524,15.3221,15.3524,100194.0238
2007-12-18 14:45:00,40.55,40.58,40.47,40.54,175339.54163599212,15.3524,15.3637,15.3221,15.3486,175339.5416
2007-12-18 14:50:00,40.54,40.58,40.54,40.55,76973.09123934418,15.3486,15.3637,15.3486,15.3524,76973.0912
2007-12-18 14:55:00,40.55,40.58,40.53,40.57,119114.7836497114,15.3524,15.3637,15.3448,15.36,119114.7836
2007-12-18 15:00:00,40.57,40.64,40.56,40.61,131692.78878239752,15.36,15.3865,15.3562,15.3751,131692.7888
2007-12-18 15:05:00,40.62,40.69,40.61,40.67,211460.9922734497,15.3789,15.4054,15.3751,15.3978,211460.9923
2007-12-18 15:10:00,40.67,40.68,40.61,40.65,243282.2702159719,15.3978,15.4016,15.3751,15.3903,243282.2702
2007-12-18 15:15:00,40.65,40.74,40.65,40.71,156633.790413023,15.3903,15.4243,15.3903,15.413,156633.7904
2007-12-18 15:20:00,40.71,40.71,40.62,40.64,117287.21025436385,15.413,15.413,15.3789,15.3865,117287.2103
2007-12-18 15:25:00,40.63,40.73,40.63,40.71,150291.03568799325,15.3827,15.4205,15.3827,15.413,150291.0357
2007-12-18 15:30:00,40.71,40.74,40.7,40.73,141690.69029812238,15.413,15.4243,15.4092,15.4205,141690.6903
2007-12-18 15:35:00,40.74,40.82,40.71,40.82,227909.15283157773,15.4243,15.4546,15.413,15.4546,227909.1528
2007-12-18 15:40:00,40.81,40.87,40.81,40.85,243282.2702159719,15.4508,15.4735,15.4508,15.466,243282.2702
2007-12-18 15:45:00,40.84,40.85,40.71,40.72,322727.960754904,15.4622,15.466,15.413,15.4168,322727.9608
2007-12-18 15:50:00,40.72,40.72,40.66,40.7,338101.07813929813,15.4168,15.4168,15.394,15.4092,338101.0781
2007-12-18 15:55:00,40.69,40.76,40.69,40.74,617504.7989927277,15.4054,15.4319,15.4054,15.4243,617504.799
2007-12-19 09:30:00,41.02,41.21,41.01,41.09,351431.61349359795,15.5303,15.6023,15.5265,15.5568,351431.6135
2007-12-19 09:35:00,41.09,41.11,40.98,41.11,221888.91105866813,15.5568,15.5644,15.5152,15.5644,221888.9111
2007-12-19 09:40:00,41.11,41.16,41.07,41.14,115459.63685901627,15.5644,15.5833,15.5493,15.5758,115459.6369
2007-12-19 09:45:00,41.15,41.22,41.08,41.2,175769.55890548567,15.5796,15.6061,15.553,15.5985,175769.5589
2007-12-19 09:50:00,41.21,41.24,41.12,41.17,197592.93533228297,15.6023,15.6136,15.5682,15.5871,197592.9353
2007-12-19 09:55:00,41.17,41.24,41.16,41.17,185122.4345169702,15.5871,15.6136,15.5833,15.5871,185122.4345
2007-12-19 10:00:00,41.18,41.25,41.13,41.19,252850.1544622032,15.5909,15.6174,15.572,15.5947,252850.1545
2007-12-19 10:05:00,41.19,41.25,41.17,41.23,184477.4086127299,15.5947,15.6174,15.5871,15.6098,184477.4086
2007-12-19 10:10:00,41.23,41.23,41.09,41.13,412386.5614443076,15.6098,15.6098,15.5568,15.572,412386.5614
2007-12-19 10:15:00,41.12,41.18,41.11,41.15,120512.3397755654,15.5682,15.5909,15.5644,15.5796,120512.3398
2007-12-19 10:20:00,41.14,41.16,41.06,41.06,126747.59018322176,15.5758,15.5833,15.5455,15.5455,126747.5902
2007-12-19 10:25:00,41.06,41.07,40.95,40.98,118039.74047597752,15.5455,15.5493,15.5038,15.5152,118039.7405
2007-12-19 10:30:00,40.99,41.1,40.98,41.1,167169.2135156148,15.519,15.5606,15.5152,15.5606,167169.2135
2007-12-19 10:35:00,41.1,41.16,41.08,41.12,136422.97874682647,15.5606,15.5833,15.553,15.5682,136422.9787
2007-12-19 10:40:00,41.12,41.16,41.09,41.13,184154.89566060973,15.5682,15.5833,15.5568,15.572,184154.8957
2007-12-19 10:45:00,41.13,41.16,41.11,41.11,90948.65249788432,15.572,15.5833,15.5644,15.5644,90948.6525
2007-12-19 10:50:00,41.11,41.11,41.03,41.04,105569.23966066478,15.5644,15.5644,15.5341,15.5379,105569.2397
2007-12-19 10:55:00,41.04,41.08,40.99,41.07,151688.59181384725,15.5379,15.553,15.519,15.5493,151688.5918
2007-12-19 11:00:00,41.07,41.11,41.06,41.11,97398.91154028746,15.5493,15.5644,15.5455,15.5644,97398.9115
2007-12-19 11:05:00,41.11,41.14,41.08,41.11,132337.81468663784,15.5644,15.5758,15.553,15.5644,132337.8147
2007-12-19 11:10:00,41.1,41.1,41.02,41.04,149646.00978375293,15.5606,15.5606,15.5303,15.5379,149646.0098
2007-12-19 11:15:00,41.04,41.07,40.99,41.02,263923.099151662,15.5379,15.5493,15.519,15.5303,263923.0992
2007-12-19 11:20:00,41.02,41.04,40.84,40.88,266825.71572074335,15.5303,15.5379,15.4622,15.4773,266825.7157
2007-12-19 11:25:00,40.87,40.89,40.73,40.74,207160.8195785143,15.4735,15.4811,15.4205,15.4243,207160.8196
2007-12-19 11:30:00,40.73,40.73,40.41,40.5,377662.666932704,15.4205,15.4205,15.2994,15.3335,377662.6669
2007-12-19 11:35:00,40.49,40.71,40.46,40.68,260912.9782652072,15.3297,15.413,15.3183,15.4016,260912.9783
2007-12-19 11:40:00,40.67,40.68,40.57,40.58,94173.78201908588,15.3978,15.4016,15.36,15.3637,94173.782
2007-12-19 11:45:00,40.58,40.62,40.53,40.58,56869.783890521045,15.3637,15.3789,15.3448,15.3637,56869.7839
2007-12-19 11:50:00,40.58,40.58,40.46,40.52,81810.78552114654,15.3637,15.3637,15.3183,15.341,81810.7855
2007-12-19 11:55:00,40.52,40.52,40.42,40.47,137498.02192056034,15.341,15.341,15.3032,15.3221,137498.0219
2007-12-19 12:00:00,40.47,40.53,40.41,40.53,61062.45226808309,15.3221,15.3448,15.2994,15.3448,61062.4523
2007-12-19 12:05:00,40.53,40.58,40.51,40.51,63320.04293292419,15.3448,15.3637,15.3372,15.3372,63320.0429
2007-12-19 12:10:00,40.52,40.62,40.52,40.62,54504.68890830656,15.341,15.3789,15.341,15.3789,54504.6889
2007-12-19 12:15:00,40.61,40.62,40.54,40.54,39454.08447603256,15.3751,15.3789,15.3486,15.3486,39454.0845
2007-12-19 12:20:00,40.55,40.66,40.54,40.65,47194.39532691633,15.3524,15.394,15.3486,15.3903,47194.3953
2007-12-19 12:25:00,40.64,40.69,40.63,40.69,42571.709679860745,15.3865,15.4054,15.3827,15.4054,42571.7097
2007-12-19 12:30:00,40.68,40.68,40.61,40.63,63857.56451979112,15.4016,15.4016,15.3751,15.3827,63857.5645
2007-12-19 12:35:00,40.63,40.67,40.62,40.66,28811.15705606737,15.3827,15.3978,15.3789,15.394,28811.1571
2007-12-19 12:40:00,40.66,40.66,40.58,40.58,53644.65436931948,15.394,15.394,15.3637,15.3637,53644.6544
2007-12-19 12:45:00,40.58,40.68,40.58,40.68,56009.74935153396,15.3637,15.4016,15.3637,15.4016,56009.7494
2007-12-19 12:50:00,40.67,40.78,40.67,40.78,51602.072339225146,15.3978,15.4395,15.3978,15.4395,51602.0723
2007-12-19 12:55:00,40.76,40.79,40.71,40.73,122877.43475777988,15.4319,15.4433,15.413,15.4205,122877.4348
2007-12-19 13:00:00,40.73,40.73,40.61,40.66,64502.59042403144,15.4205,15.4205,15.3751,15.394,64502.5904
2007-12-19 13:05:00,40.67,40.74,40.66,40.69,217051.21677686577,15.3978,15.4243,15.394,15.4054,217051.2168
2007-12-19 13:10:00,40.69,40.72,40.66,40.71,43109.23126672768,15.4054,15.4168,15.394,15.413,43109.2313
2007-12-19 13:15:00,40.71,40.72,40.67,40.67,37626.511080685006,15.413,15.4168,15.3978,15.3978,37626.5111
2007-12-19 13:20:00,40.68,40.69,40.64,40.66,48054.42986590342,15.4016,15.4054,15.3865,15.394,48054.4299
2007-12-19 13:25:00,40.67,40.7,40.57,40.61,58482.34865112184,15.3978,15.4092,15.36,15.3751,58482.3487
2007-12-19 13:30:00,40.61,40.65,40.58,40.61,72027.89264016843,15.3751,15.3903,15.3637,15.3751,72027.8926
2007-12-19 13:35:00,40.62,40.69,40.6,40.69,51064.55075235822,15.3789,15.4054,15.3713,15.4054,51064.5508
2007-12-19 13:40:00,40.69,40.7,40.61,40.65,56869.783890521045,15.4054,15.4092,15.3751,15.3903,56869.7839
2007-12-19 13:45:00,40.64,40.64,40.47,40.55,115352.13254164287,15.3865,15.3865,15.3221,15.3524,115352.1325
2007-12-19 13:50:00,40.55,40.59,40.52,40.59,44506.78739258169,15.3524,15.3675,15.341,15.3675,44506.7874
2007-12-19 13:55:00,40.59,40.61,40.58,40.58,62029.99112444357,15.3675,15.3751,15.3637,15.3637,62029.9911
2007-12-19 14:00:00,40.58,40.63,40.54,40.6,90411.1309110174,15.3637,15.3827,15.3486,15.3713,90411.1309
2007-12-19 14:05:00,40.6,40.63,40.59,40.61,70845.34514906119,15.3713,15.3827,15.3675,15.3751,70845.3451
2007-12-19 14:10:00,40.61,40.78,40.6,40.76,288649.09214754065,15.3751,15.4395,15.3713,15.4319,288649.0921
2007-12-19 14:15:00,40.77,40.85,40.77,40.79,97183.9029055407,15.4357,15.466,15.4357,15.4433,97183.9029
2007-12-19 14:20:00,40.79,40.86,40.76,40.84,69877.80629270073,15.4433,15.4698,15.4319,15.4622,69877.8063
2007-12-19 14:25:00,40.84,40.9,40.81,40.84,104279.18785218416,15.4622,15.4849,15.4508,15.4622,104279.1879
2007-12-19 14:30:00,40.84,40.9,40.84,40.84,64180.07747191128,15.4622,15.4849,15.4622,15.4622,64180.0775
2007-12-19 14:35:00,40.84,40.87,40.83,40.85,61599.97385495002,15.4622,15.4735,15.4584,15.466,61599.9739
2007-12-19 14:40:00,40.84,40.88,40.82,40.86,63642.55588504435,15.4622,15.4773,15.4546,15.4698,63642.5559
2007-12-19 14:45:00,40.86,40.93,40.84,40.88,102236.60582208984,15.4698,15.4963,15.4622,15.4773,102236.6058
2007-12-19 14:50:00,40.89,40.92,40.84,40.84,103096.6403610769,15.4811,15.4925,15.4622,15.4622,103096.6404
2007-12-19 14:55:00,40.84,40.85,40.75,40.76,71167.85810118135,15.4622,15.466,15.4281,15.4319,71167.8581
2007-12-19 15:00:00,40.75,40.79,40.71,40.79,114814.61095477596,15.4281,15.4433,15.413,15.4433,114814.611
2007-12-19 15:05:00,40.79,40.79,40.65,40.65,81380.76825165299,15.4433,15.4433,15.3903,15.3903,81380.7683
2007-12-19 15:10:00,40.65,40.75,40.65,40.74,82885.82869488039,15.3903,15.4281,15.3903,15.4243,82885.8287
2007-12-19 15:15:00,40.75,40.84,40.73,40.84,87078.49707244243,15.4281,15.4622,15.4205,15.4622,87078.4971
2007-12-19 15:20:00,40.82,40.84,40.67,40.71,99011.47630088826,15.4546,15.4622,15.3978,15.413,99011.4763
2007-12-19 15:25:00,40.71,40.77,40.66,40.74,150183.53137061986,15.413,15.4357,15.394,15.4243,150183.5314
2007-12-19 15:30:00,40.74,40.79,40.71,40.76,112557.02028993484,15.4243,15.4433,15.413,15.4319,112557.0203
2007-12-19 15:35:00,40.76,40.82,40.74,40.8,106644.28283439863,15.4319,15.4546,15.4243,15.447,106644.2828
2007-12-19 15:40:00,40.8,40.8,40.66,40.67,188670.076990292,15.447,15.447,15.394,15.3978,188670.077
2007-12-19 15:45:00,40.67,40.7,40.61,40.65,207805.8454827546,15.3978,15.4092,15.3751,15.3903,207805.8455
2007-12-19 15:50:00,40.65,40.7,40.61,40.65,378845.2144238113,15.3903,15.4092,15.3751,15.3903,378845.2144
2007-12-19 15:55:00,40.66,40.68,40.58,40.58,386478.0209573217,15.394,15.4016,15.3637,15.3637,386478.021
2007-12-20 09:30:00,40.82,40.88,40.7,40.74,245002.33929394608,15.4546,15.4773,15.4092,15.4243,245002.3393
2007-12-20 09:35:00,40.75,40.82,40.71,40.77,85035.9150423481,15.4281,15.4546,15.413,15.4357,85035.915
2007-12-20 09:40:00,40.76,40.78,40.67,40.67,91593.67840212464,15.4319,15.4395,15.3978,15.3978,91593.6784
2007-12-20 09:45:00,40.69,40.86,40.66,40.85,138573.0650942942,15.4054,15.4698,15.394,15.466,138573.0651
2007-12-20 09:50:00,40.86,40.86,40.72,40.74,95356.32951019314,15.4698,15.4698,15.4168,15.4243,95356.3295
2007-12-20 09:55:00,40.74,40.79,40.53,40.54,85250.92367709488,15.4243,15.4433,15.3448,15.3486,85250.9237
2007-12-20 10:00:00,40.55,40.6,40.51,40.52,77833.12577833126,15.3524,15.3713,15.3372,15.341,77833.1258
2007-12-20 10:05:00,40.52,40.58,40.48,40.57,49559.490309130815,15.341,15.3637,15.3259,15.36,49559.4903
2007-12-20 10:10:00,40.58,40.63,40.51,40.58,92453.71294111172,15.3637,15.3827,15.3372,15.3637,92453.7129
2007-12-20 10:15:00,40.56,40.65,40.52,40.63,90733.64386313756,15.3562,15.3903,15.341,15.3827,90733.6439
2007-12-20 10:20:00,40.64,40.73,40.62,40.71,53967.16732143964,15.3865,15.4205,15.3789,15.413,53967.1673
2007-12-20 10:25:00,40.71,40.81,40.71,40.73,120512.3397755654,15.413,15.4508,15.413,15.4205,120512.3398
2007-12-20 10:30:00,40.72,40.73,40.61,40.63,108686.86486449296,15.4168,15.4205,15.3751,15.3827,108686.8649
2007-12-20 10:35:00,40.63,40.66,40.56,40.6,78693.16031731835,15.3827,15.394,15.3562,15.3713,78693.1603
2007-12-20 10:40:00,40.6,40.66,40.53,40.56,76758.08260459741,15.3713,15.394,15.3448,15.3562,76758.0826
2007-12-20 10:45:00,40.56,40.58,40.55,40.58,45474.32624894216,15.3562,15.3637,15.3524,15.3637,45474.3262
2007-12-20 10:50:00,40.58,40.58,40.51,40.53,112772.02892468162,15.3637,15.3637,15.3372,15.3448,112772.0289
2007-12-20 10:55:00,40.53,40.55,40.35,40.45,87938.53161142953,15.3448,15.3524,15.2767,15.3145,87938.5316
2007-12-20 11:00:00,40.46,40.46,40.32,40.36,56869.783890521045,15.3183,15.3183,15.2653,15.2805,56869.7839
2007-12-20 11:05:00,40.36,40.44,40.31,40.43,84390.8891381078,15.2805,15.3107,15.2615,15.307,84390.8891
2007-12-20 11:10:00,40.44,40.49,40.42,40.48,32036.286577268947,15.3107,15.3297,15.3032,15.3259,32036.2866
2007-12-20 11:15:00,40.48,40.5,40.44,40.45,56762.27957314767,15.3259,15.3335,15.3107,15.3145,56762.2796
2007-12-20 11:20:00,40.46,40.47,40.34,40.42,86003.45389870858,15.3183,15.3221,15.2729,15.3032,86003.4539
2007-12-20 11:25:00,40.42,40.57,40.41,40.57,70737.8408316878,15.3032,15.36,15.2994,15.36,70737.8408
2007-12-20 11:30:00,40.57,40.64,40.56,40.57,126962.59881796854,15.36,15.3865,15.3562,15.36,126962.5988
2007-12-20 11:35:00,40.57,40.64,40.57,40.63,72242.9012749152,15.36,15.3865,15.36,15.3827,72242.9013
2007-12-20 11:40:00,40.63,40.72,40.61,40.67,111051.95984670744,15.3827,15.4168,15.3751,15.3978,111051.9598
2007-12-20 11:45:00,40.66,40.69,40.53,40.56,95033.81655807298,15.394,15.4054,15.3448,15.3562,95033.8166
2007-12-20 11:50:00,40.57,40.62,40.53,40.62,56869.783890521045,15.36,15.3789,15.3448,15.3789,56869.7839
2007-12-20 11:55:00,40.62,40.67,40.61,40.64,59127.37455536215,15.3789,15.3978,15.3751,15.3865,59127.3746
2007-12-20 12:00:00,40.64,40.64,40.54,40.58,87401.0100245626,15.3865,15.3865,15.3486,15.3637,87401.01
2007-12-20 12:05:00,40.58,40.64,40.58,40.62,35583.92905059068,15.3637,15.3865,15.3637,15.3789,35583.9291
2007-12-20 12:10:00,40.62,40.69,40.61,40.66,53214.63709982593,15.3789,15.4054,15.3751,15.394,53214.6371
2007-12-20 12:15:00,40.65,40.71,40.65,40.7,64395.08610665805,15.3903,15.413,15.3903,15.4092,64395.0861
2007-12-20 12:20:00,40.69,40.7,40.64,40.68,66545.17245412576,15.4054,15.4092,15.3865,15.4016,66545.1725
2007-12-20 12:25:00,40.67,40.71,40.67,40.71,50204.516213371135,15.3978,15.413,15.3978,15.413,50204.5162
2007-12-20 12:30:00,40.71,40.71,40.64,40.67,44829.30034470185,15.413,15.413,15.3865,15.3978,44829.3003
2007-12-20 12:35:00,40.66,40.72,40.66,40.69,42356.70104511397,15.394,15.4168,15.394,15.4054,42356.701
2007-12-20 12:40:00,40.69,40.69,40.58,40.58,98043.93744452778,15.4054,15.4054,15.3637,15.3637,98043.9374
2007-12-20 12:45:00,40.58,40.62,40.57,40.58,62890.02566343065,15.3637,15.3789,15.36,15.3637,62890.0257
2007-12-20 12:50:00,40.58,40.62,40.58,40.61,29241.17432556092,15.3637,15.3789,15.3637,15.3751,29241.1743
2007-12-20 12:55:00,40.61,40.63,40.59,40.63,38701.55425441886,15.3751,15.3827,15.3675,15.3827,38701.5543
2007-12-20 13:00:00,40.64,40.71,40.64,40.69,70952.84946643458,15.3865,15.413,15.3865,15.4054,70952.8495
2007-12-20 13:05:00,40.68,40.69,40.62,40.62,37841.51971543177,15.4016,15.4054,15.3789,15.3789,37841.5197
2007-12-20 13:10:00,40.63,40.64,40.62,40.63,37519.00676331162,15.3827,15.3865,15.3789,15.3827,37519.0068
2007-12-20 13:15:00,40.62,40.66,40.62,40.66,60632.434998589546,15.3789,15.394,15.3789,15.394,60632.435
2007-12-20 13:20:00,40.66,40.76,40.66,40.74,114492.0980026558,15.394,15.4319,15.394,15.4243,114492.098
2007-12-20 13:25:00,40.74,40.81,40.73,40.79,110191.92530772036,15.4243,15.4508,15.4205,15.4433,110191.9253
2007-12-20 13:30:00,40.79,40.84,40.79,40.83,112342.01165518808,15.4433,15.4622,15.4433,15.4584,112342.0117
2007-12-20 13:35:00,40.83,40.84,40.77,40.78,77618.11714358449,15.4584,15.4622,15.4357,15.4395,77618.1171
2007-12-20 13:40:00,40.77,40.78,40.71,40.72,77725.62146095787,15.4357,15.4395,15.413,15.4168,77725.6215
2007-12-20 13:45:00,40.73,40.73,40.68,40.69,34186.37292473666,15.4205,15.4205,15.4016,15.4054,34186.3729
2007-12-20 13:50:00,40.69,40.74,40.68,40.74,84283.38482073441,15.4054,15.4243,15.4016,15.4243,84283.3848
2007-12-20 13:55:00,40.73,40.74,40.71,40.73,92238.70430636496,15.4205,15.4243,15.413,15.4205,92238.7043
2007-12-20 14:00:00,40.73,40.73,40.69,40.71,83208.34164700055,15.4205,15.4205,15.4054,15.413,83208.3416
2007-12-20 14:05:00,40.7,40.72,40.63,40.64,85035.9150423481,15.4092,15.4168,15.3827,15.3865,85035.915
2007-12-20 14:10:00,40.63,40.7,40.61,40.65,94281.28633645928,15.3827,15.4092,15.3751,15.3903,94281.2863
2007-12-20 14:15:00,40.65,40.73,40.64,40.73,85250.92367709488,15.3903,15.4205,15.3865,15.4205,85250.9237
2007-12-20 14:20:00,40.72,40.73,40.69,40.69,76005.5523829837,15.4168,15.4205,15.4054,15.4054,76005.5524
2007-12-20 14:25:00,40.7,40.73,40.69,40.73,55364.72344729365,15.4092,15.4205,15.4054,15.4205,55364.7234
2007-12-20 14:30:00,40.72,40.82,40.71,40.78,77403.10850883771,15.4168,15.4546,15.413,15.4395,77403.1085
2007-12-20 14:35:00,40.78,40.86,40.75,40.84,105139.22239117124,15.4395,15.4698,15.4281,15.4622,105139.2224
2007-12-20 14:40:00,40.84,40.86,40.83,40.84,44076.77012308815,15.4622,15.4698,15.4584,15.4622,44076.7701
2007-12-20 14:45:00,40.84,40.84,40.75,40.75,57299.80116001459,15.4622,15.4622,15.4281,15.4281,57299.8012
2007-12-20 14:50:00,40.75,40.79,40.75,40.78,61384.965220203245,15.4281,15.4433,15.4281,15.4395,61384.9652
2007-12-20 14:55:00,40.77,40.84,40.76,40.83,82455.81142538686,15.4357,15.4622,15.4319,15.4584,82455.8114
2007-12-20 15:00:00,40.83,40.83,40.72,40.73,125780.0513268613,15.4584,15.4584,15.4168,15.4205,125780.0513
2007-12-20 15:05:00,40.73,40.75,40.68,40.69,118039.74047597752,15.4205,15.4281,15.4016,15.4054,118039.7405
2007-12-20 15:10:00,40.68,40.74,40.68,40.71,136100.46579470634,15.4016,15.4243,15.4016,15.413,136100.4658
2007-12-20 15:15:00,40.71,40.71,40.68,40.68,84605.89777285456,15.413,15.413,15.4016,15.4016,84605.8978
2007-12-20 15:20:00,40.68,40.7,40.66,40.68,79445.69053893205,15.4016,15.4092,15.394,15.4016,79445.6905
2007-12-20 15:25:00,40.67,40.68,40.6,40.61,86003.45389870858,15.3978,15.4016,15.3713,15.3751,86003.4539
2007-12-20 15:30:00,40.61,40.64,40.54,40.58,162546.5278685592,15.3751,15.3865,15.3486,15.3637,162546.5279
2007-12-20 15:35:00,40.58,40.62,40.58,40.62,121264.86999717908,15.3637,15.3789,15.3637,15.3789,121264.87
2007-12-20 15:40:00,40.61,40.63,40.58,40.62,151366.0788617271,15.3751,15.3827,15.3637,15.3789,151366.0789
2007-12-20 15:45:00,40.62,40.76,40.62,40.75,165449.14443764064,15.3789,15.4319,15.3789,15.4281,165449.1444
2007-12-20 15:50:00,40.76,40.77,40.72,40.74,211460.9922734497,15.4319,15.4357,15.4168,15.4243,211460.9923
2007-12-20 15:55:00,40.74,40.79,40.73,40.79,304882.2440709219,15.4243,15.4433,15.4205,15.4433,304882.2441
2007-12-21 09:30:00,41.02,41.25,40.96,41.07,5990140.564045053,15.5303,15.6174,15.5076,15.5493,5990140.564
2007-12-21 09:35:00,41.06,41.26,41.05,41.26,151688.59181384725,15.5455,15.6212,15.5417,15.6212,151688.5918
2007-12-21 09:40:00,41.26,41.32,41.16,41.18,2010438.2391996863,15.6212,15.6439,15.5833,15.5909,2010438.2392
2007-12-21 09:45:00,41.19,41.32,41.18,41.31,144915.81981932395,15.5947,15.6439,15.5909,15.6401,144915.8198
2007-12-21 09:50:00,41.31,41.32,41.13,41.17,144378.29823245702,15.6401,15.6439,15.572,15.5871,144378.2982
2007-12-21 09:55:00,41.17,41.35,41.11,41.3,177382.12366608644,15.5871,15.6553,15.5644,15.6363,177382.1237
2007-12-21 10:00:00,41.3,41.47,41.29,41.47,128037.6419917024,15.6363,15.7007,15.6326,15.7007,128037.642
2007-12-21 10:05:00,41.47,41.52,41.45,41.47,85895.9495813352,15.7007,15.7196,15.6931,15.7007,85895.9496
2007-12-21 10:10:00,41.46,41.51,41.4,41.51,104816.70943905108,15.6969,15.7158,15.6742,15.7158,104816.7094
2007-12-21 10:15:00,41.51,41.64,41.51,41.61,180607.253187288,15.7158,15.7651,15.7158,15.7537,180607.2532
2007-12-21 10:20:00,41.61,41.64,41.56,41.6,134165.38808198538,15.7537,15.7651,15.7348,15.7499,134165.3881
2007-12-21 10:25:00,41.59,41.63,41.54,41.55,67620.21562785962,15.7461,15.7613,15.7272,15.731,67620.2156
2007-12-21 10:30:00,41.54,41.55,41.48,41.5,109869.41235560022,15.7272,15.731,15.7045,15.7121,109869.4124
2007-12-21 10:35:00,41.5,41.54,41.5,41.52,72457.90990966198,15.7121,15.7272,15.7121,15.7196,72457.9099
2007-12-21 10:40:00,41.52,41.53,41.47,41.48,98366.45039664794,15.7196,15.7234,15.7007,15.7045,98366.4504
2007-12-21 10:45:00,41.49,41.49,41.43,41.43,57944.8270642549,15.7083,15.7083,15.6856,15.6856,57944.8271
2007-12-21 10:50:00,41.45,41.45,41.37,41.38,56762.27957314767,15.6931,15.6931,15.6628,15.6666,56762.2796
2007-12-21 10:55:00,41.38,41.38,41.32,41.34,107289.30873863897,15.6666,15.6666,15.6439,15.6515,107289.3087
2007-12-21 11:00:00,41.34,41.43,41.25,41.43,115674.64549376303,15.6515,15.6856,15.6174,15.6856,115674.6455
2007-12-21 11:05:00,41.43,41.51,41.41,41.49,83638.3589164941,15.6856,15.7158,15.678,15.7083,83638.3589
2007-12-21 11:10:00,41.51,41.51,41.39,41.42,54827.20186042672,15.7158,15.7158,15.6704,15.6818,54827.2019
2007-12-21 11:15:00,41.42,41.5,41.39,41.47,83638.3589164941,15.6818,15.7121,15.6704,15.7007,83638.3589
2007-12-21 11:20:00,41.49,41.5,41.39,41.39,36766.47654169792,15.7083,15.7121,15.6704,15.6704,36766.4765
2007-12-21 11:25:00,41.4,41.4,41.31,41.32,42894.222631980905,15.6742,15.6742,15.6401,15.6439,42894.2226
2007-12-21 11:30:00,41.31,41.33,41.25,41.31,50849.54211761145,15.6401,15.6477,15.6174,15.6401,50849.5421
2007-12-21 11:35:00,41.31,41.32,41.27,41.29,64180.07747191128,15.6401,15.6439,15.625,15.6326,64180.0775
2007-12-21 11:40:00,41.29,41.33,41.24,41.24,104601.7008043043,15.6326,15.6477,15.6136,15.6136,104601.7008
2007-12-21 11:45:00,41.24,41.25,41.19,41.23,49666.9946265042,15.6136,15.6174,15.5947,15.6098,49666.9946
2007-12-21 11:50:00,41.23,41.25,41.21,41.24,24295.97572638517,15.6098,15.6174,15.6023,15.6136,24295.9757
2007-12-21 11:55:00,41.24,41.25,41.23,41.23,58159.83569900168,15.6136,15.6174,15.6098,15.6098,58159.8357
2007-12-21 12:00:00,41.24,41.27,41.16,41.18,121264.86999717908,15.6136,15.625,15.5833,15.5909,121264.87
2007-12-21 12:05:00,41.17,41.17,41.07,41.1,129435.1981175564,15.5871,15.5871,15.5493,15.5606,129435.1981
2007-12-21 12:10:00,41.09,41.1,41.04,41.09,61169.95658545648,15.5568,15.5606,15.5379,15.5568,61169.9566
2007-12-21 12:15:00,41.09,41.12,41.09,41.11,52354.602560838845,15.5568,15.5682,15.5568,15.5644,52354.6026
2007-12-21 12:20:00,41.11,41.24,41.11,41.22,52784.61983033239,15.5644,15.6136,15.5644,15.6061,52784.6198
2007-12-21 12:25:00,41.21,41.24,41.18,41.21,52354.602560838845,15.6023,15.6136,15.5909,15.6023,52354.6026
2007-12-21 12:30:00,41.21,41.23,41.2,41.21,111266.96848145424,15.6023,15.6098,15.5985,15.6023,111266.9685
2007-12-21 12:35:00,41.22,41.22,41.2,41.21,63320.04293292419,15.6061,15.6061,15.5985,15.6023,63320.0429
2007-12-21 12:40:00,41.21,41.22,41.2,41.2,67727.71994523301,15.6023,15.6061,15.5985,15.5985,67727.7199
2007-12-21 12:45:00,41.21,41.23,41.2,41.2,78370.6473651982,15.6023,15.6098,15.5985,15.5985,78370.6474
2007-12-21 12:50:00,41.21,41.21,41.15,41.15,96968.89427079391,15.6023,15.6023,15.5796,15.5796,96968.8943
2007-12-21 12:55:00,41.15,41.18,41.15,41.17,87723.52297668275,15.5796,15.5909,15.5796,15.5871,87723.523
2007-12-21 13:00:00,41.18,41.24,41.17,41.23,77940.63009570465,15.5909,15.6136,15.5871,15.6098,77940.6301
2007-12-21 13:05:00,41.24,41.24,41.19,41.2,34831.39882897698,15.6136,15.6136,15.5947,15.5985,34831.3988
2007-12-21 13:10:00,41.21,41.24,41.2,41.22,43969.26580571477,15.6023,15.6136,15.5985,15.6061,43969.2658
2007-12-21 13:15:00,41.22,41.24,41.21,41.23,48484.44713539696,15.6061,15.6136,15.6023,15.6098,48484.4471
2007-12-21 13:20:00,41.23,41.24,41.21,41.23,65362.62496301852,15.6098,15.6136,15.6023,15.6098,65362.625
2007-12-21 13:25:00,41.22,41.26,41.22,41.24,47731.91691378327,15.6061,15.6212,15.6061,15.6136,47731.9169
2007-12-21 13:30:00,41.24,41.24,41.22,41.22,50742.03780023806,15.6136,15.6136,15.6061,15.6061,50742.0378
2007-12-21 13:35:00,41.22,41.24,41.2,41.24,56762.27957314767,15.6061,15.6136,15.5985,15.6136,56762.2796
2007-12-21 13:40:00,41.24,41.29,41.24,41.28,49451.98599175744,15.6136,15.6326,15.6136,15.6288,49451.986
2007-12-21 13:45:00,41.28,41.3,41.28,41.3,33648.85133786973,15.6288,15.6363,15.6288,15.6363,33648.8513
2007-12-21 13:50:00,41.29,41.3,41.28,41.28,52784.61983033239,15.6326,15.6363,15.6288,15.6288,52784.6198
2007-12-21 13:55:00,41.29,41.29,41.26,41.29,44721.79602732846,15.6326,15.6326,15.6212,15.6326,44721.796
2007-12-21 14:00:00,41.28,41.33,41.26,41.26,136960.5003336934,15.6288,15.6477,15.6212,15.6212,136960.5003
2007-12-21 14:05:00,41.26,41.26,41.22,41.25,73640.45740076923,15.6212,15.6212,15.6061,15.6174,73640.4574
2007-12-21 14:10:00,41.25,41.38,41.24,41.36,117072.20161961706,15.6174,15.6666,15.6136,15.6591,117072.2016
2007-12-21 14:15:00,41.36,41.37,41.28,41.28,69017.77175371363,15.6591,15.6628,15.6288,15.6288,69017.7718
2007-12-21 14:20:00,41.28,41.31,41.22,41.24,126532.581548475,15.6288,15.6401,15.6061,15.6136,126532.5815
2007-12-21 14:25:00,41.24,41.28,41.19,41.24,129650.2067523032,15.6136,15.6288,15.5947,15.6136,129650.2068
2007-12-21 14:30:00,41.24,41.25,41.21,41.23,79660.69917367882,15.6136,15.6174,15.6023,15.6098,79660.6992
2007-12-21 14:35:00,41.23,41.24,41.2,41.21,66330.163819379,15.6098,15.6136,15.5985,15.6023,66330.1638
2007-12-21 14:40:00,41.21,41.22,41.2,41.21,77940.63009570465,15.6023,15.6061,15.5985,15.6023,77940.6301
2007-12-21 14:45:00,41.21,41.23,41.2,41.23,107826.83032550589,15.6023,15.6098,15.5985,15.6098,107826.8303
2007-12-21 14:50:00,41.23,41.24,41.2,41.22,113524.55914629532,15.6098,15.6136,15.5985,15.6061,113524.5591
2007-12-21 14:55:00,41.22,41.25,41.2,41.24,159428.90266473102,15.6061,15.6174,15.5985,15.6136,159428.9027
2007-12-21 15:00:00,41.23,41.28,41.2,41.28,88261.04456354967,15.6098,15.6288,15.5985,15.6288,88261.0446
2007-12-21 15:05:00,41.27,41.28,41.21,41.24,113094.54187680178,15.625,15.6288,15.6023,15.6136,113094.5419
2007-12-21 15:10:00,41.24,41.26,41.24,41.25,102559.11877421,15.6136,15.6212,15.6136,15.6174,102559.1188
2007-12-21 15:15:00,41.24,41.26,41.24,41.25,157816.33790413025,15.6136,15.6212,15.6136,15.6174,157816.3379
2007-12-21 15:20:00,41.25,41.28,41.24,41.25,239842.13206002355,15.6174,15.6288,15.6136,15.6174,239842.1321
2007-12-21 15:25:00,41.25,41.27,41.24,41.24,214901.1304293981,15.6174,15.625,15.6136,15.6136,214901.1304
2007-12-21 15:30:00,41.25,41.31,41.24,41.31,238337.0716167961,15.6174,15.6401,15.6136,15.6401,238337.0716
2007-12-21 15:35:00,41.31,41.32,41.27,41.28,243712.28748546544,15.6401,15.6439,15.625,15.6288,243712.2875
2007-12-21 15:40:00,41.29,41.29,41.22,41.26,297356.9418547849,15.6326,15.6326,15.6061,15.6212,297356.9419
2007-12-21 15:45:00,41.27,41.27,41.23,41.24,232101.82120913977,15.625,15.625,15.6098,15.6136,232101.8212
2007-12-21 15:50:00,41.24,41.26,41.21,41.22,403678.7117370634,15.6136,15.6212,15.6023,15.6061,403678.7117
2007-12-21 15:55:00,41.22,41.29,41.21,41.25,501507.6405468444,15.6061,15.6326,15.6023,15.6174,501507.6405
2007-12-24 09:30:00,40.57,41.65,40.57,41.45,192432.72809836044,15.36,15.7689,15.36,15.6931,192432.7281
2007-12-24 09:35:00,41.46,41.49,41.36,41.47,52677.11551295901,15.6969,15.7083,15.6591,15.7007,52677.1155
2007-12-24 09:40:00,41.47,41.53,41.47,41.52,48484.44713539696,15.7007,15.7234,15.7007,15.7196,48484.4471
2007-12-24 09:45:00,41.52,41.64,41.49,41.5,63427.547250297575,15.7196,15.7651,15.7083,15.7121,63427.5473
2007-12-24 09:50:00,41.5,41.53,41.49,41.53,41926.68377562043,15.7121,15.7234,15.7083,15.7234,41926.6838
2007-12-24 09:55:00,41.53,41.55,41.52,41.55,73747.9617181426,15.7234,15.731,15.7196,15.731,73747.9617
2007-12-24 10:00:00,41.55,41.56,41.51,41.55,69232.7803884604,15.731,15.7348,15.7158,15.731,69232.7804
2007-12-24 10:05:00,41.55,41.57,41.51,41.53,78478.15168257158,15.731,15.7386,15.7158,15.7234,78478.1517
2007-12-24 10:10:00,41.54,41.57,41.53,41.55,45259.31761419539,15.7272,15.7386,15.7234,15.731,45259.3176
2007-12-24 10:15:00,41.56,41.58,41.52,41.57,46549.36942267602,15.7348,15.7424,15.7196,15.7386,46549.3694
2007-12-24 10:20:00,41.57,41.69,41.57,41.66,92668.7215758585,15.7386,15.784,15.7386,15.7726,92668.7216
2007-12-24 10:25:00,41.67,41.68,41.64,41.68,28596.1484213206,15.7764,15.7802,15.7651,15.7802,28596.1484
2007-12-24 10:30:00,41.68,41.7,41.63,41.66,43646.75285359461,15.7802,15.7878,15.7613,15.7726,43646.7529
2007-12-24 10:35:00,41.65,41.69,41.63,41.68,45044.308979448615,15.7689,15.784,15.7613,15.7802,45044.309
2007-12-24 10:40:00,41.68,41.69,41.64,41.69,46764.37805742279,15.7802,15.784,15.7651,15.784,46764.3781
2007-12-24 10:45:00,41.68,41.7,41.65,41.68,68910.26743634025,15.7802,15.7878,15.7689,15.7802,68910.2674
2007-12-24 10:50:00,41.69,41.7,41.6,41.64,84928.41072497472,15.784,15.7878,15.7499,15.7651,84928.4107
2007-12-24 10:55:00,41.64,41.69,41.64,41.65,30961.24340353509,15.7651,15.784,15.7651,15.7689,30961.2434
2007-12-24 11:00:00,41.66,41.67,41.64,41.64,47409.40396166311,15.7726,15.7764,15.7651,15.7651,47409.404
2007-12-24 11:05:00,41.64,41.65,41.63,41.64,49559.490309130815,15.7651,15.7689,15.7613,15.7651,49559.4903
2007-12-24 11:10:00,41.64,41.64,41.63,41.63,37841.51971543177,15.7651,15.7651,15.7613,15.7613,37841.5197
2007-12-24 11:15:00,41.63,41.64,41.61,41.63,43539.24853622122,15.7613,15.7651,15.7537,15.7613,43539.2485
2007-12-24 11:20:00,41.63,41.65,41.62,41.64,49021.96872226389,15.7613,15.7689,15.7575,15.7651,49021.9687
2007-12-24 11:25:00,41.64,41.65,41.63,41.64,44936.80466207524,15.7651,15.7689,15.7613,15.7651,44936.8047
2007-12-24 11:30:00,41.64,41.65,41.61,41.63,52139.59392609208,15.7651,15.7689,15.7537,15.7613,52139.5939
2007-12-24 11:35:00,41.64,41.67,41.63,41.66,32788.816798882646,15.7651,15.7764,15.7613,15.7726,32788.8168
2007-12-24 11:40:00,41.66,41.67,41.64,41.65,40959.14491925996,15.7726,15.7764,15.7651,15.7689,40959.1449
2007-12-24 11:45:00,41.65,41.65,41.64,41.64,43646.75285359461,15.7689,15.7689,15.7651,15.7651,43646.7529
2007-12-24 11:50:00,41.64,41.65,41.64,41.64,19888.29871407636,15.7651,15.7689,15.7651,15.7651,19888.2987
2007-12-24 11:55:00,41.64,41.64,41.63,41.64,32896.32111625603,15.7651,15.7651,15.7613,15.7651,32896.3211
2007-12-24 12:00:00,41.64,41.65,41.63,41.63,96431.372683927,15.7651,15.7689,15.7613,15.7613,96431.3727
2007-12-24 12:05:00,41.64,41.64,41.62,41.62,34508.88587685682,15.7651,15.7651,15.7575,15.7575,34508.8859
2007-12-24 12:10:00,41.62,41.63,41.55,41.57,54934.70617780011,15.7575,15.7613,15.731,15.7386,54934.7062
2007-12-24 12:15:00,41.58,41.58,41.54,41.54,36551.46790695115,15.7424,15.7424,15.7272,15.7272,36551.4679
2007-12-24 12:20:00,41.55,41.56,41.53,41.53,49774.49894387759,15.731,15.7348,15.7234,15.7234,49774.4989
2007-12-24 12:25:00,41.53,41.54,41.52,41.54,51172.05506973161,15.7234,15.7272,15.7196,15.7272,51172.0551
2007-12-24 12:30:00,41.53,41.59,41.53,41.57,50204.516213371135,15.7234,15.7461,15.7234,15.7386,50204.5162
2007-12-24 12:35:00,41.57,41.62,41.56,41.62,93958.77338433912,15.7386,15.7575,15.7348,15.7575,93958.7734
2007-12-24 12:40:00,41.62,41.62,41.57,41.6,98581.45903139473,15.7575,15.7575,15.7386,15.7499,98581.459
2007-12-24 12:45:00,41.61,41.68,41.6,41.67,155773.7558740359,15.7537,15.7802,15.7499,15.7764,155773.7559
2007-12-24 12:50:00,41.67,41.68,41.65,41.66,175232.03731861874,15.7764,15.7802,15.7689,15.7726,175232.0373
2007-12-24 12:55:00,41.66,41.71,41.65,41.71,217373.729728986,15.7726,15.7916,15.7689,15.7916,217373.7297
2007-12-24 13:00:00,41.71,41.71,41.66,41.66,244679.82634182592,15.7916,15.7916,15.7726,15.7726,244679.8263
2007-12-24 13:05:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 13:10:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 13:15:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 13:20:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 13:25:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 13:30:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 13:35:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 13:40:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 13:45:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 13:50:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 13:55:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 14:00:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 14:05:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 14:10:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 14:15:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 14:20:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 14:25:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 14:30:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 14:35:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 14:40:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 14:45:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 14:50:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 14:55:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 15:00:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 15:05:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 15:10:00,41.66,41.66,41.66,41.66,0.0,15.7726,15.7726,15.7726,15.7726,0.0
2007-12-24 15:15:00,41.67,41.67,41.67,41.67,537.5215868669286,15.7764,15.7764,15.7764,15.7764,537.5216
2007-12-24 15:20:00,41.11,41.11,41.11,41.11,322.5129521201572,15.5644,15.5644,15.5644,15.5644,322.513
2007-12-24 15:25:00,41.11,41.11,41.11,41.11,0.0,15.5644,15.5644,15.5644,15.5644,0.0
2007-12-24 15:30:00,41.11,41.11,41.11,41.11,0.0,15.5644,15.5644,15.5644,15.5644,0.0
2007-12-24 15:35:00,41.11,41.11,41.11,41.11,0.0,15.5644,15.5644,15.5644,15.5644,0.0
2007-12-24 15:40:00,41.11,41.11,41.11,41.11,0.0,15.5644,15.5644,15.5644,15.5644,0.0
2007-12-24 15:45:00,41.11,41.11,41.11,41.11,0.0,15.5644,15.5644,15.5644,15.5644,0.0
2007-12-24 15:50:00,41.11,41.11,41.11,41.11,0.0,15.5644,15.5644,15.5644,15.5644,0.0
2007-12-24 15:55:00,41.11,41.11,41.11,41.11,0.0,15.5644,15.5644,15.5644,15.5644,0.0
2007-12-26 09:30:00,41.51,41.8,41.51,41.73,167061.7091982414,15.7158,15.8256,15.7158,15.7991,167061.7092
2007-12-26 09:35:00,41.71,41.72,41.63,41.63,71812.88400542167,15.7916,15.7954,15.7613,15.7613,71812.884
2007-12-26 09:40:00,41.64,41.77,41.63,41.76,47731.91691378327,15.7651,15.8143,15.7613,15.8105,47731.9169
2007-12-26 09:45:00,41.75,41.78,41.73,41.75,85035.9150423481,15.8067,15.8181,15.7991,15.8067,85035.915
2007-12-26 09:50:00,41.75,41.76,41.73,41.73,68910.26743634025,15.8067,15.8105,15.7991,15.7991,68910.2674
2007-12-26 09:55:00,41.74,41.75,41.67,41.7,86540.9754855755,15.8029,15.8067,15.7764,15.7878,86540.9755
2007-12-26 10:00:00,41.71,41.75,41.69,41.73,79338.18622155866,15.7916,15.8067,15.784,15.7991,79338.1862
2007-12-26 10:05:00,41.72,41.75,41.72,41.75,50742.03780023806,15.7954,15.8067,15.7954,15.8067,50742.0378
2007-12-26 10:10:00,41.77,41.78,41.76,41.78,83960.87186861425,15.8143,15.8181,15.8105,15.8181,83960.8719
2007-12-26 10:15:00,41.77,41.79,41.76,41.78,59987.409094349234,15.8143,15.8219,15.8105,15.8181,59987.4091
2007-12-26 10:20:00,41.78,41.78,41.76,41.76,66222.65950200561,15.8181,15.8181,15.8105,15.8105,66222.6595
2007-12-26 10:25:00,41.77,41.81,41.76,41.78,76758.08260459741,15.8143,15.8294,15.8105,15.8181,76758.0826
2007-12-26 10:30:00,41.79,41.8,41.76,41.78,46764.37805742279,15.8219,15.8256,15.8105,15.8181,46764.3781
2007-12-26 10:35:00,41.77,41.79,41.76,41.77,51709.57665659853,15.8143,15.8219,15.8105,15.8143,51709.5767
2007-12-26 10:40:00,41.77,41.77,41.75,41.77,53214.63709982593,15.8143,15.8143,15.8067,15.8143,53214.6371
2007-12-26 10:45:00,41.76,41.78,41.76,41.77,52677.11551295901,15.8105,15.8181,15.8105,15.8143,52677.1155
2007-12-26 10:50:00,41.77,41.81,41.77,41.81,40851.640601886575,15.8143,15.8294,15.8143,15.8294,40851.6406
2007-12-26 10:55:00,41.8,41.81,41.78,41.8,46764.37805742279,15.8256,15.8294,15.8181,15.8256,46764.3781
2007-12-26 11:00:00,41.8,41.81,41.79,41.81,70952.84946643458,15.8256,15.8294,15.8219,15.8294,70952.8495
2007-12-26 11:05:00,41.81,41.92,41.8,41.92,321222.9003116765,15.8294,15.8711,15.8256,15.8711,321222.9003
2007-12-26 11:10:00,41.92,41.99,41.89,41.89,172974.44665377762,15.8711,15.8976,15.8597,15.8597,172974.4467
2007-12-26 11:15:00,41.89,41.9,41.81,41.87,91163.6611326311,15.8597,15.8635,15.8294,15.8521,91163.6611
2007-12-26 11:20:00,41.87,41.91,41.87,41.87,50097.01189599775,15.8521,15.8673,15.8521,15.8521,50097.0119
2007-12-26 11:25:00,41.88,41.91,41.84,41.84,76328.06533510386,15.8559,15.8673,15.8408,15.8408,76328.0653
2007-12-26 11:30:00,41.84,41.87,41.83,41.84,87723.52297668275,15.8408,15.8521,15.837,15.8408,87723.523
2007-12-26 11:35:00,41.84,41.86,41.84,41.85,66222.65950200561,15.8408,15.8484,15.8408,15.8446,66222.6595
2007-12-26 11:40:00,41.85,41.86,41.83,41.83,74715.50057450308,15.8446,15.8484,15.837,15.837,74715.5006
2007-12-26 11:45:00,41.83,41.9,41.82,41.88,154161.19111343514,15.837,15.8635,15.8332,15.8559,154161.1911
2007-12-26 11:50:00,41.88,41.89,41.85,41.88,40206.61469764626,15.8559,15.8597,15.8446,15.8559,40206.6147
2007-12-26 11:55:00,41.88,41.92,41.86,41.87,676954.6865002098,15.8559,15.8711,15.8484,15.8521,676954.6865
2007-12-26 12:00:00,41.88,41.9,41.86,41.86,51387.06370447837,15.8559,15.8635,15.8484,15.8484,51387.0637
2007-12-26 12:05:00,41.86,41.88,41.85,41.85,34938.90314635036,15.8484,15.8559,15.8446,15.8446,34938.9031
2007-12-26 12:10:00,41.85,41.88,41.85,41.86,63642.55588504435,15.8446,15.8559,15.8446,15.8484,63642.5559
2007-12-26 12:15:00,41.87,41.9,41.85,41.9,57192.2968426412,15.8521,15.8635,15.8446,15.8635,57192.2968
2007-12-26 12:20:00,41.89,41.91,41.88,41.89,90841.14818051094,15.8597,15.8673,15.8559,15.8597,90841.1482
2007-12-26 12:25:00,41.9,41.9,41.87,41.88,67835.2242626064,15.8635,15.8635,15.8521,15.8559,67835.2243
2007-12-26 12:30:00,41.88,41.9,41.87,41.87,42571.709679860745,15.8559,15.8635,15.8521,15.8521,42571.7097
2007-12-26 12:35:00,41.87,41.87,41.85,41.85,30531.226134041543,15.8521,15.8521,15.8446,15.8446,30531.2261
2007-12-26 12:40:00,41.86,41.87,41.85,41.86,64610.09474140482,15.8484,15.8521,15.8446,15.8484,64610.0947
2007-12-26 12:45:00,41.86,41.86,41.85,41.85,48376.94281802358,15.8484,15.8484,15.8446,15.8446,48376.9428
2007-12-26 12:50:00,41.86,41.87,41.84,41.86,99548.99788775518,15.8484,15.8521,15.8408,15.8484,99548.9979
2007-12-26 12:55:00,41.85,41.87,41.84,41.84,77510.6128262111,15.8446,15.8521,15.8408,15.8408,77510.6128
2007-12-26 13:00:00,41.84,41.85,41.81,41.84,83638.3589164941,15.8408,15.8446,15.8294,15.8408,83638.3589
2007-12-26 13:05:00,41.84,41.9,41.83,41.84,63857.56451979112,15.8408,15.8635,15.837,15.8408,63857.5645
2007-12-26 13:10:00,41.84,41.94,41.84,41.92,57192.2968426412,15.8408,15.8786,15.8408,15.8711,57192.2968
2007-12-26 13:15:00,41.93,41.94,41.85,41.86,48269.43850065019,15.8749,15.8786,15.8446,15.8484,48269.4385
2007-12-26 13:20:00,41.86,41.87,41.85,41.87,50527.02916549129,15.8484,15.8521,15.8446,15.8521,50527.0292
2007-12-26 13:25:00,41.87,41.89,41.86,41.89,35798.93768533745,15.8521,15.8597,15.8484,15.8597,35798.9377
2007-12-26 13:30:00,41.88,41.9,41.87,41.89,60417.42636384278,15.8559,15.8635,15.8521,15.8597,60417.4264
2007-12-26 13:35:00,41.89,41.9,41.88,41.9,30208.71318192139,15.8597,15.8635,15.8559,15.8635,30208.7132
2007-12-26 13:40:00,41.89,41.9,41.87,41.89,62782.52134605726,15.8597,15.8635,15.8521,15.8597,62782.5213
2007-12-26 13:45:00,41.89,41.95,41.88,41.95,109869.41235560022,15.8597,15.8824,15.8559,15.8824,109869.4124
2007-12-26 13:50:00,41.96,41.99,41.93,41.98,118362.25342809768,15.8862,15.8976,15.8749,15.8938,118362.2534
2007-12-26 13:55:00,41.96,41.99,41.96,41.98,60309.92204646939,15.8862,15.8976,15.8862,15.8938,60309.922
2007-12-26 14:00:00,41.97,41.98,41.95,41.95,50742.03780023806,15.89,15.8938,15.8824,15.8824,50742.0378
2007-12-26 14:05:00,41.96,41.96,41.93,41.96,42141.692410367206,15.8862,15.8862,15.8749,15.8862,42141.6924
2007-12-26 14:10:00,41.96,41.99,41.96,41.97,53644.65436931948,15.8862,15.8976,15.8862,15.89,53644.6544
2007-12-26 14:15:00,41.97,42.01,41.95,42.0,59342.38319010892,15.89,15.9052,15.8824,15.9014,59342.3832
2007-12-26 14:20:00,42.01,42.05,42.0,42.04,104494.19648693092,15.9052,15.9203,15.9014,15.9165,104494.1965
2007-12-26 14:25:00,42.04,42.06,42.03,42.05,34078.86860736328,15.9165,15.9241,15.9127,15.9203,34078.8686
2007-12-26 14:30:00,42.05,42.06,42.04,42.04,68157.73721472656,15.9203,15.9241,15.9165,15.9165,68157.7372
2007-12-26 14:35:00,42.04,42.06,42.03,42.04,70630.33651431442,15.9165,15.9241,15.9127,15.9165,70630.3365
2007-12-26 14:40:00,42.04,42.05,42.03,42.04,67512.71131048624,15.9165,15.9203,15.9127,15.9165,67512.7113
2007-12-26 14:45:00,42.04,42.07,42.03,42.04,47301.89964428972,15.9165,15.9279,15.9127,15.9165,47301.8996
2007-12-26 14:50:00,42.04,42.06,42.04,42.04,41389.1621887535,15.9165,15.9241,15.9165,15.9165,41389.1622
2007-12-26 14:55:00,42.04,42.09,42.04,42.05,110084.42099034696,15.9165,15.9354,15.9165,15.9203,110084.421
2007-12-26 15:00:00,42.05,42.08,42.04,42.06,121372.37431455248,15.9203,15.9317,15.9165,15.9241,121372.3743
2007-12-26 15:05:00,42.06,42.08,42.01,42.01,152011.1047659674,15.9241,15.9317,15.9052,15.9052,152011.1048
2007-12-26 15:10:00,42.01,42.03,41.98,42.0,92668.7215758585,15.9052,15.9127,15.8938,15.9014,92668.7216
2007-12-26 15:15:00,42.0,42.04,42.0,42.03,109331.89076873328,15.9014,15.9165,15.9014,15.9127,109331.8908
2007-12-26 15:20:00,42.02,42.04,42.0,42.01,84928.41072497472,15.9089,15.9165,15.9014,15.9052,84928.4107
2007-12-26 15:25:00,42.01,42.01,41.96,41.97,106859.2914691454,15.9052,15.9052,15.8862,15.89,106859.2915
2007-12-26 15:30:00,41.97,41.98,41.93,41.98,106106.76124753171,15.89,15.8938,15.8749,15.8938,106106.7612
2007-12-26 15:35:00,41.97,41.99,41.95,41.98,156848.79904776975,15.89,15.8976,15.8824,15.8938,156848.799
2007-12-26 15:40:00,41.99,42.03,41.98,42.01,130940.2585607838,15.8976,15.9127,15.8938,15.9052,130940.2586
2007-12-26 15:45:00,42.02,42.08,42.02,42.05,186089.9733733307,15.9089,15.9317,15.9089,15.9203,186089.9734
2007-12-26 15:50:00,42.05,42.06,42.0,42.0,187165.01654706456,15.9203,15.9241,15.9014,15.9014,187165.0165
2007-12-26 15:55:00,42.0,42.01,41.94,41.99,172759.43801903087,15.9014,15.9052,15.8786,15.8976,172759.438
2007-12-27 09:30:00,41.95,41.95,41.77,41.79,127070.10313534192,15.8824,15.8824,15.8143,15.8219,127070.1031
2007-12-27 09:35:00,41.78,41.81,41.65,41.67,92991.23452797864,15.8181,15.8294,15.7689,15.7764,92991.2345
2007-12-27 09:40:00,41.67,41.7,41.64,41.67,112557.02028993484,15.7764,15.7878,15.7651,15.7764,112557.0203
2007-12-27 09:45:00,41.66,41.73,41.64,41.73,95141.32087544636,15.7726,15.7991,15.7651,15.7991,95141.3209
2007-12-27 09:50:00,41.73,41.75,41.63,41.65,172114.41211479055,15.7991,15.8067,15.7613,15.7689,172114.4121
2007-12-27 09:55:00,41.68,41.7,41.62,41.66,98473.95471402133,15.7802,15.7878,15.7575,15.7726,98473.9547
2007-12-27 10:00:00,41.67,41.74,41.66,41.68,47624.41259640988,15.7764,15.8029,15.7726,15.7802,47624.4126
2007-12-27 10:05:00,41.69,41.73,41.66,41.69,53537.15005194609,15.784,15.7991,15.7726,15.784,53537.1501
2007-12-27 10:10:00,41.68,41.7,41.67,41.68,73425.44876602245,15.7802,15.7878,15.7764,15.7802,73425.4488
2007-12-27 10:15:00,41.67,41.68,41.58,41.6,67727.71994523301,15.7764,15.7802,15.7424,15.7499,67727.7199
2007-12-27 10:20:00,41.6,41.64,41.59,41.63,95786.34677968668,15.7499,15.7651,15.7461,15.7613,95786.3468
2007-12-27 10:25:00,41.64,41.64,41.53,41.53,67082.69404099269,15.7651,15.7651,15.7234,15.7234,67082.694
2007-12-27 10:30:00,41.53,41.61,41.49,41.53,184477.4086127299,15.7234,15.7537,15.7083,15.7234,184477.4086
2007-12-27 10:35:00,41.53,41.53,41.46,41.46,83208.34164700055,15.7234,15.7234,15.6969,15.6969,83208.3416
2007-12-27 10:40:00,41.45,41.57,41.45,41.56,89013.57478516338,15.6931,15.7386,15.6931,15.7348,89013.5748
2007-12-27 10:45:00,41.57,41.58,41.53,41.56,78585.65599994497,15.7386,15.7424,15.7234,15.7348,78585.656
2007-12-27 10:50:00,41.56,41.57,41.52,41.53,67835.2242626064,15.7348,15.7386,15.7196,15.7234,67835.2243
2007-12-27 10:55:00,41.53,41.54,41.47,41.53,56224.75798628073,15.7234,15.7272,15.7007,15.7234,56224.758
2007-12-27 11:00:00,41.53,41.62,41.53,41.57,63212.5386155508,15.7234,15.7575,15.7234,15.7386,63212.5386
2007-12-27 11:05:00,41.57,41.57,41.46,41.47,86648.47980294889,15.7386,15.7386,15.6969,15.7007,86648.4798
2007-12-27 11:10:00,41.46,41.53,41.44,41.51,73962.97035288937,15.6969,15.7234,15.6893,15.7158,73962.9704
2007-12-27 11:15:00,41.51,41.52,41.46,41.47,76973.09123934418,15.7158,15.7196,15.6969,15.7007,76973.0912
2007-12-27 11:20:00,41.48,41.49,41.47,41.48,41281.65787138012,15.7045,15.7083,15.7007,15.7045,41281.6579
2007-12-27 11:25:00,41.49,41.51,41.48,41.49,48806.96008751712,15.7083,15.7158,15.7045,15.7083,48806.9601
2007-12-27 11:30:00,41.49,41.56,41.49,41.55,50742.03780023806,15.7083,15.7348,15.7083,15.731,50742.0378
2007-12-27 11:35:00,41.56,41.57,41.48,41.51,103849.1705826906,15.7348,15.7386,15.7045,15.7158,103849.1706
2007-12-27 11:40:00,41.51,41.52,41.48,41.51,78585.65599994497,15.7158,15.7196,15.7045,15.7158,78585.656
2007-12-27 11:45:00,41.51,41.52,41.5,41.52,47086.89100954295,15.7158,15.7196,15.7121,15.7196,47086.891
2007-12-27 11:50:00,41.51,41.52,41.51,41.52,50204.516213371135,15.7158,15.7196,15.7158,15.7196,50204.5162
2007-12-27 11:55:00,41.51,41.52,41.5,41.51,61707.478172323405,15.7158,15.7196,15.7121,15.7158,61707.4782
2007-12-27 12:00:00,41.52,41.55,41.51,41.53,50527.02916549129,15.7196,15.731,15.7158,15.7234,50527.0292
2007-12-27 12:05:00,41.52,41.53,41.48,41.51,60739.93931596293,15.7196,15.7234,15.7045,15.7158,60739.9393
2007-12-27 12:10:00,41.51,41.51,41.45,41.49,85573.43662921504,15.7158,15.7158,15.6931,15.7083,85573.4366
2007-12-27 12:15:00,41.48,41.51,41.45,41.51,46979.38669216956,15.7045,15.7158,15.6931,15.7158,46979.3867
2007-12-27 12:20:00,41.51,41.54,41.5,41.54,42786.71831460752,15.7158,15.7272,15.7121,15.7272,42786.7183
2007-12-27 12:25:00,41.54,41.54,41.45,41.45,88691.06183304322,15.7272,15.7272,15.6931,15.6931,88691.0618
2007-12-27 12:30:00,41.46,41.49,41.45,41.46,53214.63709982593,15.6969,15.7083,15.6931,15.6969,53214.6371
2007-12-27 12:35:00,41.46,41.47,41.39,41.39,96431.372683927,15.6969,15.7007,15.6704,15.6704,96431.3727
2007-12-27 12:40:00,41.39,41.45,41.39,41.45,56009.74935153396,15.6704,15.6931,15.6704,15.6931,56009.7494
2007-12-27 12:45:00,41.45,41.47,41.45,41.47,54827.20186042672,15.6931,15.7007,15.6931,15.7007,54827.2019
2007-12-27 12:50:00,41.47,41.48,41.46,41.47,29241.17432556092,15.7007,15.7045,15.6969,15.7007,29241.1743
2007-12-27 12:55:00,41.48,41.48,41.46,41.48,38056.52835017855,15.7045,15.7045,15.6969,15.7045,38056.5284
2007-12-27 13:00:00,41.48,41.49,41.46,41.48,33971.36428998989,15.7045,15.7083,15.6969,15.7045,33971.3643
2007-12-27 13:05:00,41.48,41.48,41.4,41.48,70200.31924482087,15.7045,15.7045,15.6742,15.7045,70200.3192
2007-12-27 13:10:00,41.48,41.48,41.45,41.47,34401.38155948343,15.7045,15.7045,15.6931,15.7007,34401.3816
2007-12-27 13:15:00,41.46,41.46,41.42,41.43,36981.48517644469,15.6969,15.6969,15.6818,15.6856,36981.4852
2007-12-27 13:20:00,41.43,41.47,41.41,41.46,39239.07584128579,15.6856,15.7007,15.678,15.6969,39239.0758
2007-12-27 13:25:00,41.47,41.52,41.46,41.51,43539.24853622122,15.7007,15.7196,15.6969,15.7158,43539.2485
2007-12-27 13:30:00,41.51,41.54,41.49,41.51,69985.31061007411,15.7158,15.7272,15.7083,15.7158,69985.3106
2007-12-27 13:35:00,41.51,41.53,41.48,41.51,75360.5264787434,15.7158,15.7234,15.7045,15.7158,75360.5265
2007-12-27 13:40:00,41.51,41.56,41.51,41.55,131800.2930997709,15.7158,15.7348,15.7158,15.731,131800.2931
2007-12-27 13:45:00,41.56,41.67,41.56,41.67,128575.16357856932,15.7348,15.7764,15.7348,15.7764,128575.1636
2007-12-27 13:50:00,41.66,41.68,41.6,41.62,70630.33651431442,15.7726,15.7802,15.7499,15.7575,70630.3365
2007-12-27 13:55:00,41.62,41.63,41.57,41.58,35583.92905059068,15.7575,15.7613,15.7386,15.7424,35583.9291
2007-12-27 14:00:00,41.58,41.59,41.44,41.59,113954.57641578886,15.7424,15.7461,15.6893,15.7461,113954.5764
2007-12-27 14:05:00,41.6,41.64,41.6,41.64,37411.50244593823,15.7499,15.7651,15.7499,15.7651,37411.5024
2007-12-27 14:10:00,41.64,41.64,41.56,41.57,77510.6128262111,15.7651,15.7651,15.7348,15.7386,77510.6128
2007-12-27 14:15:00,41.56,41.6,41.56,41.58,40851.640601886575,15.7348,15.7499,15.7348,15.7424,40851.6406
2007-12-27 14:20:00,41.59,41.61,41.56,41.61,42249.19672774059,15.7461,15.7537,15.7348,15.7537,42249.1967
2007-12-27 14:25:00,41.61,41.62,41.59,41.61,49021.96872226389,15.7537,15.7575,15.7461,15.7537,49021.9687
2007-12-27 14:30:00,41.6,41.61,41.51,41.51,83745.86323386748,15.7499,15.7537,15.7158,15.7158,83745.8632
2007-12-27 14:35:00,41.5,41.52,41.5,41.5,45689.33488368893,15.7121,15.7196,15.7121,15.7121,45689.3349
2007-12-27 14:40:00,41.5,41.51,41.45,41.51,93206.24316272544,15.7121,15.7158,15.6931,15.7158,93206.2432
2007-12-27 14:45:00,41.5,41.56,41.5,41.54,85035.9150423481,15.7121,15.7348,15.7121,15.7272,85035.915
2007-12-27 14:50:00,41.55,41.59,41.51,41.57,105676.74397803815,15.731,15.7461,15.7158,15.7386,105676.744
2007-12-27 14:55:00,41.57,41.59,41.53,41.55,100194.0237919955,15.7386,15.7461,15.7234,15.731,100194.0238
2007-12-27 15:00:00,41.55,41.62,41.54,41.6,105461.7353432914,15.731,15.7575,15.7272,15.7499,105461.7353
2007-12-27 15:05:00,41.6,41.63,41.59,41.61,88906.07046778999,15.7499,15.7613,15.7461,15.7537,88906.0705
2007-12-27 15:10:00,41.61,41.67,41.6,41.63,104816.70943905108,15.7537,15.7764,15.7499,15.7613,104816.7094
2007-12-27 15:15:00,41.64,41.64,41.62,41.63,46441.86510530263,15.7651,15.7651,15.7575,15.7613,46441.8651
2007-12-27 15:20:00,41.62,41.62,41.53,41.55,115137.12390689611,15.7575,15.7575,15.7234,15.731,115137.1239
2007-12-27 15:25:00,41.55,41.55,41.5,41.5,80520.73371266591,15.731,15.731,15.7121,15.7121,80520.7337
2007-12-27 15:30:00,41.49,41.53,41.43,41.51,163621.57104229307,15.7083,15.7234,15.6856,15.7158,163621.571
2007-12-27 15:35:00,41.52,41.52,41.44,41.45,115244.6282242695,15.7196,15.7196,15.6893,15.6931,115244.6282
2007-12-27 15:40:00,41.45,41.45,41.38,41.38,182757.3395347557,15.6931,15.6931,15.6666,15.6666,182757.3395
2007-12-27 15:45:00,41.38,41.39,41.3,41.32,264460.6207385289,15.6666,15.6704,15.6363,15.6439,264460.6207
2007-12-27 15:50:00,41.32,41.4,41.31,41.35,322727.960754904,15.6439,15.6742,15.6401,15.6553,322727.9608
2007-12-27 15:55:00,41.35,41.36,41.26,41.32,487639.5836056777,15.6553,15.6591,15.6212,15.6439,487639.5836
2007-12-28 09:30:00,41.32,41.83,41.32,41.81,181252.27909152835,15.6439,15.837,15.6439,15.8294,181252.2791
2007-12-28 09:35:00,41.8,41.86,41.75,41.85,108149.34327762605,15.8256,15.8484,15.8067,15.8446,108149.3433
2007-12-28 09:40:00,41.86,41.86,41.79,41.82,134380.39671673215,15.8484,15.8484,15.8219,15.8332,134380.3967
2007-12-28 09:45:00,41.83,41.85,41.76,41.78,104064.17921743738,15.837,15.8446,15.8105,15.8181,104064.1792
2007-12-28 09:50:00,41.77,41.78,41.58,41.58,80413.22939529252,15.8143,15.8181,15.7424,15.7424,80413.2294
2007-12-28 09:55:00,41.59,41.71,41.52,41.71,131907.7974171443,15.7461,15.7916,15.7196,15.7916,131907.7974
2007-12-28 10:00:00,41.7,41.73,41.63,41.68,117824.73184123076,15.7878,15.7991,15.7613,15.7802,117824.7318
2007-12-28 10:05:00,41.68,41.68,41.45,41.53,87078.49707244243,15.7802,15.7802,15.6931,15.7234,87078.4971
2007-12-28 10:10:00,41.52,41.63,41.52,41.62,36766.47654169792,15.7196,15.7613,15.7196,15.7575,36766.4765
2007-12-28 10:15:00,41.62,41.77,41.59,41.72,53537.15005194609,15.7575,15.8143,15.7461,15.7954,53537.1501
2007-12-28 10:20:00,41.71,41.75,41.65,41.69,53967.16732143964,15.7916,15.8067,15.7689,15.784,53967.1673
2007-12-28 10:25:00,41.69,41.69,41.69,41.69,3655.1467906951134,15.784,15.784,15.784,15.784,3655.1468
2007-12-28 10:30:00,41.68,41.77,41.53,41.76,159213.89402998425,15.7802,15.8143,15.7234,15.8105,159213.894
2007-12-28 10:35:00,41.76,41.76,41.76,41.76,0.0,15.8105,15.8105,15.8105,15.8105,0.0
2007-12-28 10:40:00,41.76,41.76,41.76,41.76,0.0,15.8105,15.8105,15.8105,15.8105,0.0
2007-12-28 10:45:00,41.76,41.76,41.76,41.76,0.0,15.8105,15.8105,15.8105,15.8105,0.0
2007-12-28 10:50:00,41.76,41.76,41.76,41.76,0.0,15.8105,15.8105,15.8105,15.8105,0.0
2007-12-28 10:55:00,41.61,41.63,41.6,41.6,11502.961958952272,15.7537,15.7613,15.7499,15.7499,11502.962
2007-12-28 11:00:00,41.61,41.68,41.59,41.6,52139.59392609208,15.7537,15.7802,15.7461,15.7499,52139.5939
2007-12-28 11:05:00,41.6,41.73,41.59,41.72,44184.27444046153,15.7499,15.7991,15.7461,15.7954,44184.2744
2007-12-28 11:10:00,41.72,41.75,41.7,41.72,58912.365920615375,15.7954,15.8067,15.7878,15.7954,58912.3659
2007-12-28 11:15:00,41.73,41.83,41.73,41.81,76650.57828722402,15.7991,15.837,15.7991,15.8294,76650.5783
2007-12-28 11:20:00,41.82,41.85,41.77,41.78,68265.24153209993,15.8332,15.8446,15.8143,15.8181,68265.2415
2007-12-28 11:25:00,41.77,41.86,41.76,41.86,87186.00138981582,15.8143,15.8484,15.8105,15.8484,87186.0014
2007-12-28 11:30:00,41.84,41.86,41.81,41.86,51064.55075235822,15.8408,15.8484,15.8294,15.8484,51064.5508
2007-12-28 11:35:00,41.85,41.86,41.81,41.81,53752.15868669286,15.8446,15.8484,15.8294,15.8294,53752.1587
2007-12-28 11:40:00,41.81,41.84,41.78,41.82,64072.573154537895,15.8294,15.8408,15.8181,15.8332,64072.5732
2007-12-28 11:45:00,41.82,41.83,41.78,41.79,40636.6319671398,15.8332,15.837,15.8181,15.8219,40636.632
2007-12-28 11:50:00,41.78,41.81,41.77,41.78,40959.14491925996,15.8181,15.8294,15.8143,15.8181,40959.1449
2007-12-28 11:55:00,41.78,41.8,41.68,41.71,81165.75961690622,15.8181,15.8256,15.7802,15.7916,81165.7596
2007-12-28 12:00:00,41.72,41.73,41.7,41.73,42141.692410367206,15.7954,15.7991,15.7878,15.7991,42141.6924
2007-12-28 12:05:00,41.72,41.73,41.71,41.72,37196.49381119146,15.7954,15.7991,15.7916,15.7954,37196.4938
2007-12-28 12:10:00,41.72,41.74,41.64,41.68,59019.87023798876,15.7954,15.8029,15.7651,15.7802,59019.8702
2007-12-28 12:15:00,41.68,41.7,41.6,41.6,43431.74421884783,15.7802,15.7878,15.7499,15.7499,43431.7442
2007-12-28 12:20:00,41.6,41.64,41.58,41.59,43109.23126672768,15.7499,15.7651,15.7424,15.7461,43109.2313
2007-12-28 12:25:00,41.59,41.59,41.49,41.52,57837.32274688152,15.7461,15.7461,15.7083,15.7196,57837.3227
2007-12-28 12:30:00,41.52,41.54,41.43,41.54,128360.15494382256,15.7196,15.7272,15.6856,15.7272,128360.1549
2007-12-28 12:35:00,41.53,41.53,41.42,41.43,109331.89076873328,15.7234,15.7234,15.6818,15.6856,109331.8908
2007-12-28 12:40:00,41.43,41.46,41.38,41.39,78370.6473651982,15.6856,15.6969,15.6666,15.6704,78370.6474
2007-12-28 12:45:00,41.39,41.41,41.38,41.41,49882.003261250975,15.6704,15.678,15.6666,15.678,49882.0033
2007-12-28 12:50:00,41.42,41.42,41.32,41.36,62352.50407656372,15.6818,15.6818,15.6439,15.6591,62352.5041
2007-12-28 12:55:00,41.36,41.39,41.35,41.35,48484.44713539696,15.6591,15.6704,15.6553,15.6553,48484.4471
2007-12-28 13:00:00,41.35,41.39,41.31,41.38,107934.33464287929,15.6553,15.6704,15.6401,15.6666,107934.3346
2007-12-28 13:05:00,41.39,41.42,41.37,41.42,30101.208864548003,15.6704,15.6818,15.6628,15.6818,30101.2089
2007-12-28 13:10:00,41.42,41.43,41.39,41.4,41926.68377562043,15.6818,15.6856,15.6704,15.6742,41926.6838
2007-12-28 13:15:00,41.39,41.44,41.38,41.41,89551.09637203031,15.6704,15.6893,15.6666,15.678,89551.0964
2007-12-28 13:20:00,41.41,41.43,41.37,41.39,35691.43336796406,15.678,15.6856,15.6628,15.6704,35691.4334
2007-12-28 13:25:00,41.39,41.42,41.37,41.38,43109.23126672768,15.6704,15.6818,15.6628,15.6666,43109.2313
2007-12-28 13:30:00,41.38,41.43,41.38,41.41,48699.45577014373,15.6666,15.6856,15.6666,15.678,48699.4558
2007-12-28 13:35:00,41.41,41.42,41.35,41.37,44936.80466207524,15.678,15.6818,15.6553,15.6628,44936.8047
2007-12-28 13:40:00,41.36,41.4,41.36,41.38,49451.98599175744,15.6591,15.6742,15.6591,15.6666,49451.986
2007-12-28 13:45:00,41.38,41.41,41.38,41.41,39884.1017455261,15.6666,15.678,15.6666,15.678,39884.1017
2007-12-28 13:50:00,41.4,41.41,41.38,41.39,37626.511080685006,15.6742,15.678,15.6666,15.6704,37626.5111
2007-12-28 13:55:00,41.39,41.39,41.37,41.39,63857.56451979112,15.6704,15.6704,15.6628,15.6704,63857.5645
2007-12-28 14:00:00,41.39,41.41,41.36,41.39,114707.10663740255,15.6704,15.678,15.6591,15.6704,114707.1066
2007-12-28 14:05:00,41.39,41.41,41.38,41.41,65470.12928039191,15.6704,15.678,15.6666,15.678,65470.1293
2007-12-28 14:10:00,41.41,41.43,41.38,41.39,87078.49707244243,15.678,15.6856,15.6666,15.6704,87078.4971
2007-12-28 14:15:00,41.39,41.45,41.38,41.44,83960.87186861425,15.6704,15.6931,15.6666,15.6893,83960.8719
2007-12-28 14:20:00,41.45,41.46,41.4,41.44,95356.32951019314,15.6931,15.6969,15.6742,15.6893,95356.3295
2007-12-28 14:25:00,41.45,41.46,41.41,41.42,86003.45389870858,15.6931,15.6969,15.678,15.6818,86003.4539
2007-12-28 14:30:00,41.41,41.46,41.41,41.44,81703.28120377315,15.678,15.6969,15.678,15.6893,81703.2812
2007-12-28 14:35:00,41.45,41.49,41.44,41.47,85250.92367709488,15.6931,15.7083,15.6893,15.7007,85250.9237
2007-12-28 14:40:00,41.47,41.48,41.44,41.44,90518.63522839078,15.7007,15.7045,15.6893,15.6893,90518.6352
2007-12-28 14:45:00,41.44,41.49,41.42,41.46,75253.02216137001,15.6893,15.7083,15.6818,15.6969,75253.0222
2007-12-28 14:50:00,41.47,41.47,41.41,41.42,77618.11714358449,15.7007,15.7007,15.678,15.6818,77618.1171
2007-12-28 14:55:00,41.42,41.47,41.41,41.46,75145.51784399663,15.6818,15.7007,15.678,15.6969,75145.5178
2007-12-28 15:00:00,41.47,41.48,41.45,41.45,69017.77175371363,15.7007,15.7045,15.6931,15.6931,69017.7718
2007-12-28 15:05:00,41.46,41.49,41.46,41.49,88798.5661504166,15.6969,15.7083,15.6969,15.7083,88798.5662
2007-12-28 15:10:00,41.49,41.51,41.49,41.51,59342.38319010892,15.7083,15.7158,15.7083,15.7158,59342.3832
2007-12-28 15:15:00,41.51,41.58,41.5,41.55,77940.63009570465,15.7158,15.7424,15.7121,15.731,77940.6301
2007-12-28 15:20:00,41.54,41.55,41.49,41.52,111911.99438569452,15.7272,15.731,15.7083,15.7196,111911.9944
2007-12-28 15:25:00,41.53,41.53,41.44,41.45,110406.93394246712,15.7234,15.7234,15.6893,15.6931,110406.9339
2007-12-28 15:30:00,41.45,41.53,41.45,41.48,127392.61608746208,15.6931,15.7234,15.6931,15.7045,127392.6161
2007-12-28 15:35:00,41.49,41.53,41.45,41.53,169319.2998630825,15.7083,15.7234,15.6931,15.7234,169319.2999
2007-12-28 15:40:00,41.53,41.53,41.47,41.5,164804.11853340032,15.7234,15.7234,15.7007,15.7121,164804.1185
2007-12-28 15:45:00,41.5,41.57,41.49,41.56,191357.68492462652,15.7121,15.7386,15.7083,15.7348,191357.6849
2007-12-28 15:50:00,41.56,41.6,41.54,41.58,207268.32389588768,15.7348,15.7499,15.7272,15.7424,207268.3239
2007-12-28 15:55:00,41.57,41.58,41.51,41.53,402173.651293836,15.7386,15.7424,15.7158,15.7234,402173.6513
2007-12-31 09:30:00,41.39,41.39,41.23,41.28,169426.8041804559,15.6704,15.6704,15.6098,15.6288,169426.8042
2007-12-31 09:35:00,41.27,41.27,41.16,41.18,69340.2847058338,15.625,15.625,15.5833,15.5909,69340.2847
2007-12-31 09:40:00,41.19,41.19,41.13,41.17,55042.21049517349,15.5947,15.5947,15.572,15.5871,55042.2105
2007-12-31 09:45:00,41.15,41.16,41.14,41.14,39131.5715239124,15.5796,15.5833,15.5758,15.5758,39131.5715
2007-12-31 09:50:00,41.14,41.17,41.14,41.15,75145.51784399663,15.5758,15.5871,15.5758,15.5796,75145.5178
2007-12-31 09:55:00,41.16,41.17,41.03,41.09,122662.42612303312,15.5833,15.5871,15.5341,15.5568,122662.4261
2007-12-31 10:00:00,41.09,41.19,41.08,41.11,74715.50057450308,15.5568,15.5947,15.553,15.5644,74715.5006
2007-12-31 10:05:00,41.11,41.11,41.09,41.1,31606.2693077754,15.5644,15.5644,15.5568,15.5606,31606.2693
2007-12-31 10:10:00,41.09,41.11,41.03,41.04,63857.56451979112,15.5568,15.5644,15.5341,15.5379,63857.5645
2007-12-31 10:15:00,41.04,41.08,41.01,41.08,129972.71970442336,15.5379,15.553,15.5265,15.553,129972.7197
2007-12-31 10:20:00,41.08,41.08,40.98,41.04,80090.71644317236,15.553,15.553,15.5152,15.5379,80090.7164
2007-12-31 10:25:00,41.05,41.08,41.0,41.02,98581.45903139473,15.5417,15.553,15.5228,15.5303,98581.459
2007-12-31 10:30:00,41.02,41.05,41.02,41.04,59449.88750748231,15.5303,15.5417,15.5303,15.5379,59449.8875
2007-12-31 10:35:00,41.03,41.04,40.94,40.98,99333.9892530084,15.5341,15.5379,15.5,15.5152,99333.9893
2007-12-31 10:40:00,40.99,41.0,40.85,40.86,78048.13441307803,15.519,15.5228,15.466,15.4698,78048.1344
2007-12-31 10:45:00,40.86,40.96,40.84,40.94,118039.74047597752,15.4698,15.5076,15.4622,15.5,118039.7405
2007-12-31 10:50:00,40.95,40.96,40.86,40.92,81273.2639342796,15.5038,15.5076,15.4698,15.4925,81273.2639
2007-12-31 10:55:00,40.91,40.91,40.86,40.9,57084.79252526782,15.4887,15.4887,15.4698,15.4849,57084.7925
2007-12-31 11:00:00,40.89,40.93,40.88,40.91,77940.63009570465,15.4811,15.4963,15.4773,15.4887,77940.6301
2007-12-31 11:05:00,40.91,40.93,40.88,40.9,63212.5386155508,15.4887,15.4963,15.4773,15.4849,63212.5386
2007-12-31 11:10:00,40.89,40.9,40.8,40.8,96431.372683927,15.4811,15.4849,15.447,15.447,96431.3727
2007-12-31 11:15:00,40.8,40.81,40.68,40.69,118469.75774547108,15.447,15.4508,15.4016,15.4054,118469.7577
2007-12-31 11:20:00,40.69,40.73,40.63,40.68,144593.3068672038,15.4054,15.4205,15.3827,15.4016,144593.3069
2007-12-31 11:25:00,40.67,40.72,40.65,40.71,96001.35541443343,15.3978,15.4168,15.3903,15.413,96001.3554
2007-12-31 11:30:00,40.71,40.73,40.7,40.71,53429.6457345727,15.413,15.4205,15.4092,15.413,53429.6457
2007-12-31 11:35:00,40.71,40.76,40.71,40.74,41711.67514087366,15.413,15.4319,15.413,15.4243,41711.6751
2007-12-31 11:40:00,40.75,40.78,40.74,40.76,49989.50757862436,15.4281,15.4395,15.4243,15.4319,49989.5076
2007-12-31 11:45:00,40.77,40.78,40.74,40.76,52462.10687821223,15.4357,15.4395,15.4243,15.4319,52462.1069
2007-12-31 11:50:00,40.76,40.76,40.71,40.75,72995.43149652891,15.4319,15.4319,15.413,15.4281,72995.4315
2007-12-31 11:55:00,40.74,40.75,40.71,40.73,46226.85647055586,15.4243,15.4281,15.413,15.4205,46226.8565
2007-12-31 12:00:00,40.73,40.76,40.68,40.76,54182.1759561864,15.4205,15.4319,15.4016,15.4319,54182.176
2007-12-31 12:05:00,40.75,40.81,40.75,40.8,53322.14141719932,15.4281,15.4508,15.4281,15.447,53322.1414
2007-12-31 12:10:00,40.8,40.83,40.79,40.81,48054.42986590342,15.447,15.4584,15.4433,15.4508,48054.4299
2007-12-31 12:15:00,40.8,40.82,40.72,40.72,77080.59555671757,15.447,15.4546,15.4168,15.4168,77080.5956
2007-12-31 12:20:00,40.72,40.82,40.71,40.74,122339.91317091296,15.4168,15.4546,15.413,15.4243,122339.9132
2007-12-31 12:25:00,40.74,40.74,40.63,40.64,95893.85109706006,15.4243,15.4243,15.3827,15.3865,95893.8511
2007-12-31 12:30:00,40.65,40.73,40.65,40.7,113202.04619417516,15.3903,15.4205,15.3903,15.4092,113202.0462
2007-12-31 12:35:00,40.7,40.7,40.63,40.65,69340.2847058338,15.4092,15.4092,15.3827,15.3903,69340.2847
2007-12-31 12:40:00,40.66,40.72,40.64,40.71,74285.48330500953,15.394,15.4168,15.3865,15.413,74285.4833
2007-12-31 12:45:00,40.7,40.73,40.65,40.68,100086.51947462212,15.4092,15.4205,15.3903,15.4016,100086.5195
2007-12-31 12:50:00,40.69,40.72,40.66,40.71,45366.821931568775,15.4054,15.4168,15.394,15.413,45366.8219
2007-12-31 12:55:00,40.71,40.74,40.67,40.73,58052.33138162829,15.413,15.4243,15.3978,15.4205,58052.3314
2007-12-31 13:00:00,40.72,40.75,40.72,40.74,25371.01890011903,15.4168,15.4281,15.4168,15.4243,25371.0189
2007-12-31 13:05:00,40.75,40.85,40.73,40.84,75683.03943086354,15.4281,15.466,15.4205,15.4622,75683.0394
2007-12-31 13:10:00,40.84,40.89,40.84,40.89,57192.2968426412,15.4622,15.4811,15.4622,15.4811,57192.2968
2007-12-31 13:15:00,40.89,40.89,40.82,40.84,39454.08447603256,15.4811,15.4811,15.4546,15.4622,39454.0845
2007-12-31 13:20:00,40.84,40.92,40.84,40.91,49559.490309130815,15.4622,15.4925,15.4622,15.4887,49559.4903
2007-12-31 13:25:00,40.91,40.95,40.88,40.88,81273.2639342796,15.4887,15.5038,15.4773,15.4773,81273.2639
2007-12-31 13:30:00,40.88,40.94,40.86,40.88,46226.85647055586,15.4773,15.5,15.4698,15.4773,46226.8565
2007-12-31 13:35:00,40.88,40.91,40.85,40.88,48376.94281802358,15.4773,15.4887,15.466,15.4773,48376.9428
2007-12-31 13:40:00,40.87,40.91,40.84,40.91,47839.42123115664,15.4735,15.4887,15.4622,15.4887,47839.4212
2007-12-31 13:45:00,40.91,40.94,40.87,40.94,36981.48517644469,15.4887,15.5,15.4735,15.5,36981.4852
2007-12-31 13:50:00,40.94,40.97,40.89,40.9,50312.02053074452,15.5,15.5114,15.4811,15.4849,50312.0205
2007-12-31 13:55:00,40.89,40.96,40.89,40.91,42571.709679860745,15.4811,15.5076,15.4811,15.4887,42571.7097
2007-12-31 14:00:00,40.91,40.93,40.86,40.92,53537.15005194609,15.4887,15.4963,15.4698,15.4925,53537.1501
2007-12-31 14:05:00,40.91,40.91,40.84,40.84,97398.91154028746,15.4887,15.4887,15.4622,15.4622,97398.9115
2007-12-31 14:10:00,40.84,40.92,40.84,40.91,46549.36942267602,15.4622,15.4925,15.4622,15.4887,46549.3694
2007-12-31 14:15:00,40.91,40.93,40.87,40.92,54074.67163881302,15.4887,15.4963,15.4735,15.4925,54074.6716
2007-12-31 14:20:00,40.92,40.93,40.84,40.89,45151.813296822,15.4925,15.4963,15.4622,15.4811,45151.8133
2007-12-31 14:25:00,40.88,40.88,40.81,40.81,62352.50407656372,15.4773,15.4773,15.4508,15.4508,62352.5041
2007-12-31 14:30:00,40.8,40.85,40.77,40.82,54612.19322567995,15.447,15.466,15.4357,15.4546,54612.1932
2007-12-31 14:35:00,40.81,40.84,40.8,40.81,45581.83056631555,15.4508,15.4622,15.447,15.4508,45581.8306
2007-12-31 14:40:00,40.82,40.82,40.75,40.75,50634.533482864674,15.4546,15.4546,15.4281,15.4281,50634.5335
2007-12-31 14:45:00,40.75,40.84,40.75,40.83,83315.84596437393,15.4281,15.4622,15.4281,15.4584,83315.846
2007-12-31 14:50:00,40.83,40.85,40.82,40.84,60847.44363333632,15.4584,15.466,15.4546,15.4622,60847.4436
2007-12-31 14:55:00,40.84,40.88,40.82,40.84,61922.48680707018,15.4622,15.4773,15.4546,15.4622,61922.4868
2007-12-31 15:00:00,40.84,40.87,40.81,40.82,72780.42286178214,15.4622,15.4735,15.4508,15.4546,72780.4229
2007-12-31 15:05:00,40.82,40.84,40.78,40.82,70630.33651431442,15.4546,15.4622,15.4395,15.4546,70630.3365
2007-12-31 15:10:00,40.82,40.85,40.8,40.84,48054.42986590342,15.4546,15.466,15.447,15.4622,48054.4299
2007-12-31 15:15:00,40.84,40.84,40.81,40.84,93851.26906696572,15.4622,15.4622,15.4508,15.4622,93851.2691
2007-12-31 15:20:00,40.84,40.85,40.78,40.79,111911.99438569452,15.4622,15.466,15.4395,15.4433,111911.9944
2007-12-31 15:25:00,40.78,40.82,40.76,40.77,105354.231025918,15.4395,15.4546,15.4319,15.4357,105354.231
2007-12-31 15:30:00,40.77,40.77,40.7,40.75,194797.8230805749,15.4357,15.4357,15.4092,15.4281,194797.8231
2007-12-31 15:35:00,40.75,40.77,40.65,40.65,170716.85598893653,15.4281,15.4357,15.3903,15.3903,170716.856
2007-12-31 15:40:00,40.65,40.71,40.65,40.7,204688.22027892643,15.3903,15.413,15.3903,15.4092,204688.2203
2007-12-31 15:45:00,40.69,40.71,40.63,40.68,419589.35070832446,15.4054,15.413,15.3827,15.4016,419589.3507
2007-12-31 15:50:00,40.7,40.71,40.65,40.68,306387.3045141493,15.4092,15.413,15.3903,15.4016,306387.3045
2007-12-31 15:55:00,40.68,40.71,40.59,40.59,680394.8246561582,15.4016,15.413,15.3675,15.3675,680394.8247
2008-01-02 09:30:00,40.84,41.06,40.5,40.98,385402.9777835878,15.4622,15.5455,15.3335,15.5152,385402.9778
2008-01-02 09:35:00,40.98,41.04,40.94,41.03,104924.21375642446,15.5152,15.5379,15.5,15.5341,104924.2138
2008-01-02 09:40:00,41.03,41.06,40.96,40.98,94388.79065383266,15.5341,15.5455,15.5076,15.5152,94388.7907
2008-01-02 09:45:00,40.98,41.02,40.95,40.95,177274.61934871305,15.5152,15.5303,15.5038,15.5038,177274.6193
2008-01-02 09:50:00,40.95,40.96,40.9,40.9,114599.60232002918,15.5038,15.5076,15.4849,15.4849,114599.6023
2008-01-02 09:55:00,40.9,40.9,40.7,40.72,130187.7283391701,15.4849,15.4849,15.4092,15.4168,130187.7283
2008-01-02 10:00:00,40.71,40.98,40.23,40.39,389380.6375264031,15.413,15.5152,15.2312,15.2918,389380.6375
2008-01-02 10:05:00,40.41,40.44,40.29,40.39,289401.6223691544,15.2994,15.3107,15.254,15.2918,289401.6224
2008-01-02 10:10:00,40.38,40.44,40.32,40.32,113524.55914629532,15.288,15.3107,15.2653,15.2653,113524.5591
2008-01-02 10:15:00,40.32,40.41,40.28,40.3,129327.69380018304,15.2653,15.2994,15.2502,15.2577,129327.6938
2008-01-02 10:20:00,40.3,40.35,40.28,40.31,124382.49520100727,15.2577,15.2767,15.2502,15.2615,124382.4952
2008-01-02 10:25:00,40.31,40.34,40.27,40.32,124489.99951838067,15.2615,15.2729,15.2464,15.2653,124489.9995
2008-01-02 10:30:00,40.34,40.35,40.28,40.32,129972.71970442336,15.2729,15.2767,15.2502,15.2653,129972.7197
2008-01-02 10:35:00,40.33,40.37,40.31,40.31,67620.21562785962,15.2691,15.2842,15.2615,15.2615,67620.2156
2008-01-02 10:40:00,40.3,40.36,40.28,40.33,77510.6128262111,15.2577,15.2805,15.2502,15.2691,77510.6128
2008-01-02 10:45:00,40.33,40.36,40.31,40.31,53322.14141719932,15.2691,15.2805,15.2615,15.2615,53322.1414
2008-01-02 10:50:00,40.31,40.37,40.29,40.36,114384.5936852824,15.2615,15.2842,15.254,15.2805,114384.5937
2008-01-02 10:55:00,40.36,40.38,40.29,40.3,90303.626593644,15.2805,15.288,15.254,15.2577,90303.6266
2008-01-02 11:00:00,40.3,40.44,40.29,40.43,154591.20838292866,15.2577,15.3107,15.254,15.307,154591.2084
2008-01-02 11:05:00,40.42,40.47,40.4,40.46,197485.4310149096,15.3032,15.3221,15.2956,15.3183,197485.431
2008-01-02 11:10:00,40.46,40.47,40.31,40.31,127930.13767432902,15.3183,15.3221,15.2615,15.2615,127930.1377
2008-01-02 11:15:00,40.31,40.34,40.26,40.33,105999.25693015831,15.2615,15.2729,15.2426,15.2691,105999.2569
2008-01-02 11:20:00,40.33,40.34,40.22,40.28,151366.0788617271,15.2691,15.2729,15.2275,15.2502,151366.0789
2008-01-02 11:25:00,40.27,40.29,40.24,40.28,40851.640601886575,15.2464,15.254,15.235,15.2502,40851.6406
2008-01-02 11:30:00,40.28,40.29,40.16,40.18,96108.85973180684,15.2502,15.254,15.2047,15.2123,96108.8597
2008-01-02 11:35:00,40.18,40.23,40.16,40.23,60309.92204646939,15.2123,15.2312,15.2047,15.2312,60309.922
2008-01-02 11:40:00,40.23,40.23,40.12,40.14,93098.73884535204,15.2312,15.2312,15.1896,15.1972,93098.7388
2008-01-02 11:45:00,40.14,40.15,40.08,40.11,90411.1309110174,15.1972,15.2009,15.1744,15.1858,90411.1309
2008-01-02 11:50:00,40.1,40.21,40.07,40.18,77725.62146095787,15.182,15.2237,15.1707,15.2123,77725.6215
2008-01-02 11:55:00,40.18,40.21,40.18,40.21,41066.64923663335,15.2123,15.2237,15.2123,15.2237,41066.6492
2008-01-02 12:00:00,40.21,40.28,40.21,40.23,68910.26743634025,15.2237,15.2502,15.2237,15.2312,68910.2674
2008-01-02 12:05:00,40.23,40.24,40.11,40.14,101376.57128310272,15.2312,15.235,15.1858,15.1972,101376.5713
2008-01-02 12:10:00,40.15,40.17,40.12,40.14,47301.89964428972,15.2009,15.2085,15.1896,15.1972,47301.8996
2008-01-02 12:15:00,40.14,40.15,40.02,40.04,104709.20512167767,15.1972,15.2009,15.1517,15.1593,104709.2051
2008-01-02 12:20:00,40.04,40.07,39.95,39.98,219953.8333459472,15.1593,15.1707,15.1252,15.1366,219953.8333
2008-01-02 12:25:00,39.98,39.98,39.86,39.89,128252.65062644916,15.1366,15.1366,15.0912,15.1025,128252.6506
2008-01-02 12:30:00,39.88,39.94,39.86,39.94,94711.30360595282,15.0987,15.1214,15.0912,15.1214,94711.3036
2008-01-02 12:35:00,39.94,40.06,39.94,40.04,122232.40885353956,15.1214,15.1669,15.1214,15.1593,122232.4089
2008-01-02 12:40:00,40.05,40.13,40.04,40.08,102666.62309158336,15.1631,15.1934,15.1593,15.1744,102666.6231
2008-01-02 12:45:00,40.07,40.07,39.99,40.02,56762.27957314767,15.1707,15.1707,15.1404,15.1517,56762.2796
2008-01-02 12:50:00,40.02,40.03,39.98,40.03,62244.99975919034,15.1517,15.1555,15.1366,15.1555,62244.9998
2008-01-02 12:55:00,40.04,40.05,40.0,40.02,66652.67677149914,15.1593,15.1631,15.1442,15.1517,66652.6768
2008-01-02 13:00:00,40.02,40.06,40.0,40.01,79445.69053893205,15.1517,15.1669,15.1442,15.1479,79445.6905
2008-01-02 13:05:00,40.01,40.02,39.91,39.93,150291.03568799325,15.1479,15.1517,15.1101,15.1177,150291.0357
2008-01-02 13:10:00,39.92,39.98,39.92,39.95,86540.9754855755,15.1139,15.1366,15.1139,15.1252,86540.9755
2008-01-02 13:15:00,39.95,40.01,39.92,40.0,93743.76474959234,15.1252,15.1479,15.1139,15.1442,93743.7647
2008-01-02 13:20:00,39.99,40.04,39.97,39.98,70737.8408316878,15.1404,15.1593,15.1328,15.1366,70737.8408
2008-01-02 13:25:00,39.97,39.98,39.89,39.91,99333.9892530084,15.1328,15.1366,15.1025,15.1101,99333.9893
2008-01-02 13:30:00,39.91,39.99,39.89,39.96,98043.93744452778,15.1101,15.1404,15.1025,15.129,98043.9374
2008-01-02 13:35:00,39.96,40.02,39.95,40.02,62244.99975919034,15.129,15.1517,15.1252,15.1517,62244.9998
2008-01-02 13:40:00,40.02,40.08,40.0,40.08,40744.13628451319,15.1517,15.1744,15.1442,15.1744,40744.1363
2008-01-02 13:45:00,40.08,40.15,40.07,40.13,67835.2242626064,15.1744,15.2009,15.1707,15.1934,67835.2243
2008-01-02 13:50:00,40.12,40.14,40.06,40.06,68372.74584947331,15.1896,15.1972,15.1669,15.1669,68372.7458
2008-01-02 13:55:00,40.08,40.13,40.05,40.1,64395.08610665805,15.1744,15.1934,15.1631,15.182,64395.0861
2008-01-02 14:00:00,40.1,40.18,40.08,40.09,79338.18622155866,15.182,15.2123,15.1744,15.1782,79338.1862
2008-01-02 14:05:00,40.1,40.25,40.03,40.25,121049.86136243232,15.182,15.2388,15.1555,15.2388,121049.8614
2008-01-02 14:10:00,40.25,40.3,40.16,40.18,107611.82169075913,15.2388,15.2577,15.2047,15.2123,107611.8217
2008-01-02 14:15:00,40.18,40.27,40.12,40.19,63212.5386155508,15.2123,15.2464,15.1896,15.2161,63212.5386
2008-01-02 14:20:00,40.2,40.22,40.12,40.16,67835.2242626064,15.2199,15.2275,15.1896,15.2047,67835.2243
2008-01-02 14:25:00,40.15,40.19,40.06,40.08,53537.15005194609,15.2009,15.2161,15.1669,15.1744,53537.1501
2008-01-02 14:30:00,40.07,40.18,40.07,40.15,56654.77525577428,15.1707,15.2123,15.1707,15.2009,56654.7753
2008-01-02 14:35:00,40.15,40.15,40.04,40.04,110299.42962509376,15.2009,15.2009,15.1593,15.1593,110299.4296
2008-01-02 14:40:00,40.04,40.08,40.03,40.06,119114.7836497114,15.1593,15.1744,15.1555,15.1669,119114.7836
2008-01-02 14:45:00,40.07,40.1,40.04,40.1,62137.49544181695,15.1707,15.182,15.1593,15.182,62137.4954
2008-01-02 14:50:00,40.1,40.16,40.09,40.16,112019.49870306792,15.182,15.2047,15.1782,15.2047,112019.4987
2008-01-02 14:55:00,40.17,40.18,40.13,40.14,166739.19624612125,15.2085,15.2123,15.1934,15.1972,166739.1962
2008-01-02 15:00:00,40.14,40.15,40.04,40.06,155451.24292191575,15.1972,15.2009,15.1593,15.1669,155451.2429
2008-01-02 15:05:00,40.05,40.08,40.0,40.03,194797.8230805749,15.1631,15.1744,15.1442,15.1555,194797.8231
2008-01-02 15:10:00,40.03,40.09,40.01,40.05,129327.69380018304,15.1555,15.1782,15.1479,15.1631,129327.6938
2008-01-02 15:15:00,40.04,40.05,40.0,40.03,112987.0375594284,15.1593,15.1631,15.1442,15.1555,112987.0376
2008-01-02 15:20:00,40.03,40.13,40.0,40.13,113094.54187680178,15.1555,15.1934,15.1442,15.1934,113094.5419
2008-01-02 15:25:00,40.13,40.16,40.08,40.12,169104.29122833576,15.1934,15.2047,15.1744,15.1896,169104.2912
2008-01-02 15:30:00,40.11,40.14,40.07,40.14,89551.09637203031,15.1858,15.1972,15.1707,15.1972,89551.0964
2008-01-02 15:35:00,40.15,40.16,40.09,40.12,106321.76988227847,15.2009,15.2047,15.1782,15.1896,106321.7699
2008-01-02 15:40:00,40.13,40.22,40.12,40.18,188455.0683555452,15.1934,15.2275,15.1896,15.2123,188455.0684
2008-01-02 15:45:00,40.17,40.18,40.09,40.1,249840.0335757484,15.2085,15.2123,15.1782,15.182,249840.0336
2008-01-02 15:50:00,40.1,40.18,40.09,40.14,293916.8036988366,15.182,15.2123,15.1782,15.1972,293916.8037
2008-01-02 15:55:00,40.15,40.22,40.13,40.18,451733.1416029668,15.2009,15.2275,15.1934,15.2123,451733.1416
2008-01-03 09:30:00,40.25,40.46,40.19,40.33,289294.11805178097,15.2388,15.3183,15.2161,15.2691,289294.1181
2008-01-03 09:35:00,40.33,40.44,40.23,40.42,170286.83871944298,15.2691,15.3107,15.2312,15.3032,170286.8387
2008-01-03 09:40:00,40.43,40.44,40.31,40.31,126747.59018322176,15.307,15.3107,15.2615,15.2615,126747.5902
2008-01-03 09:45:00,40.32,40.37,40.25,40.31,110406.93394246712,15.2653,15.2842,15.2388,15.2615,110406.9339
2008-01-03 09:50:00,40.32,40.32,40.2,40.2,196840.4051106693,15.2653,15.2653,15.2199,15.2199,196840.4051
2008-01-03 09:55:00,40.21,40.32,40.2,40.29,189637.6158466524,15.2237,15.2653,15.2199,15.254,189637.6158
2008-01-03 10:00:00,40.29,40.42,40.29,40.37,117717.22752385736,15.254,15.3032,15.254,15.2842,117717.2275
2008-01-03 10:05:00,40.38,40.44,40.37,40.43,112342.01165518808,15.288,15.3107,15.2842,15.307,112342.0117
2008-01-03 10:10:00,40.44,40.56,40.41,40.43,137498.02192056034,15.3107,15.3562,15.2994,15.307,137498.0219
2008-01-03 10:15:00,40.43,40.49,40.43,40.46,83208.34164700055,15.307,15.3297,15.307,15.3183,83208.3416
2008-01-03 10:20:00,40.45,40.48,40.42,40.46,76005.5523829837,15.3145,15.3259,15.3032,15.3183,76005.5524
2008-01-03 10:25:00,40.46,40.59,40.44,40.56,97936.4331271544,15.3183,15.3675,15.3107,15.3562,97936.4331
2008-01-03 10:30:00,40.56,40.6,40.51,40.6,162224.01491643905,15.3562,15.3713,15.3372,15.3713,162224.0149
2008-01-03 10:35:00,40.6,40.61,40.45,40.52,86218.46253345536,15.3713,15.3751,15.3145,15.341,86218.4625
2008-01-03 10:40:00,40.53,40.54,40.44,40.44,69017.77175371363,15.3448,15.3486,15.3107,15.3107,69017.7718
2008-01-03 10:45:00,40.45,40.54,40.43,40.47,67405.20699311285,15.3145,15.3486,15.307,15.3221,67405.207
2008-01-03 10:50:00,40.47,40.48,40.4,40.42,68372.74584947331,15.3221,15.3259,15.2956,15.3032,68372.7458
2008-01-03 10:55:00,40.42,40.51,40.37,40.48,384542.9432446007,15.3032,15.3372,15.2842,15.3259,384542.9432
2008-01-03 11:00:00,40.49,40.6,40.49,40.6,83960.87186861425,15.3297,15.3713,15.3297,15.3713,83960.8719
2008-01-03 11:05:00,40.59,40.61,40.51,40.58,81273.2639342796,15.3675,15.3751,15.3372,15.3637,81273.2639
2008-01-03 11:10:00,40.58,40.62,40.44,40.46,121587.38294929924,15.3637,15.3789,15.3107,15.3183,121587.3829
2008-01-03 11:15:00,40.47,40.53,40.42,40.52,89013.57478516338,15.3221,15.3448,15.3032,15.341,89013.5748
2008-01-03 11:20:00,40.52,40.57,40.48,40.54,91808.68703687142,15.341,15.36,15.3259,15.3486,91808.687
2008-01-03 11:25:00,40.53,40.57,40.5,40.52,233714.38596974057,15.3448,15.36,15.3335,15.341,233714.386
2008-01-03 11:30:00,40.52,40.59,40.5,40.57,72350.40559228859,15.341,15.3675,15.3335,15.36,72350.4056
2008-01-03 11:35:00,40.57,40.58,40.54,40.56,48806.96008751712,15.36,15.3637,15.3486,15.3562,48806.9601
2008-01-03 11:40:00,40.57,40.69,40.57,40.62,47839.42123115664,15.36,15.4054,15.36,15.3789,47839.4212
2008-01-03 11:45:00,40.62,40.65,40.58,40.65,142443.2205197361,15.3789,15.3903,15.3637,15.3903,142443.2205
2008-01-03 11:50:00,40.66,40.71,40.62,40.69,83853.36755124087,15.394,15.413,15.3789,15.4054,83853.3676
2008-01-03 11:55:00,40.69,40.71,40.64,40.65,84175.88050336103,15.4054,15.413,15.3865,15.3903,84175.8805
2008-01-03 12:00:00,40.64,40.72,40.63,40.71,53967.16732143964,15.3865,15.4168,15.3827,15.413,53967.1673
2008-01-03 12:05:00,40.71,40.78,40.69,40.76,87078.49707244243,15.413,15.4395,15.4054,15.4319,87078.4971
2008-01-03 12:10:00,40.76,40.79,40.73,40.79,75253.02216137001,15.4319,15.4433,15.4205,15.4433,75253.0222
2008-01-03 12:15:00,40.78,40.79,40.72,40.74,54827.20186042672,15.4395,15.4433,15.4168,15.4243,54827.2019
2008-01-03 12:20:00,40.74,40.84,40.74,40.84,166846.70056349464,15.4243,15.4622,15.4243,15.4622,166846.7006
2008-01-03 12:25:00,40.84,40.91,40.83,40.9,95571.3381449399,15.4622,15.4887,15.4584,15.4849,95571.3381
2008-01-03 12:30:00,40.9,40.92,40.84,40.88,76328.06533510386,15.4849,15.4925,15.4622,15.4773,76328.0653
2008-01-03 12:35:00,40.88,40.89,40.78,40.78,61492.46953757663,15.4773,15.4811,15.4395,15.4395,61492.4695
2008-01-03 12:40:00,40.78,40.8,40.74,40.74,110299.42962509376,15.4395,15.447,15.4243,15.4243,110299.4296
2008-01-03 12:45:00,40.74,40.76,40.71,40.75,35906.442002710835,15.4243,15.4319,15.413,15.4281,35906.442
2008-01-03 12:50:00,40.76,40.8,40.71,40.73,72457.90990966198,15.4319,15.447,15.413,15.4205,72457.9099
2008-01-03 12:55:00,40.74,40.78,40.7,40.75,93206.24316272544,15.4243,15.4395,15.4092,15.4281,93206.2432
2008-01-03 13:00:00,40.75,40.75,40.68,40.71,73532.95308339584,15.4281,15.4281,15.4016,15.413,73532.9531
2008-01-03 13:05:00,40.7,40.71,40.67,40.68,56439.76662102751,15.4092,15.413,15.3978,15.4016,56439.7666
2008-01-03 13:10:00,40.68,40.71,40.65,40.66,82885.82869488039,15.4016,15.413,15.3903,15.394,82885.8287
2008-01-03 13:15:00,40.66,40.67,40.59,40.61,89658.6006894037,15.394,15.3978,15.3675,15.3751,89658.6007
2008-01-03 13:20:00,40.61,40.64,40.61,40.61,36443.96358957776,15.3751,15.3865,15.3751,15.3751,36443.9636
2008-01-03 13:25:00,40.61,40.63,40.6,40.61,50204.516213371135,15.3751,15.3827,15.3713,15.3751,50204.5162
2008-01-03 13:30:00,40.6,40.63,40.6,40.6,53107.13278245255,15.3713,15.3827,15.3713,15.3713,53107.1328
2008-01-03 13:35:00,40.6,40.6,40.53,40.54,116857.19298487029,15.3713,15.3713,15.3448,15.3486,116857.193
2008-01-03 13:40:00,40.54,40.55,40.52,40.53,103526.65763057044,15.3486,15.3524,15.341,15.3448,103526.6576
2008-01-03 13:45:00,40.54,40.55,40.46,40.46,101161.56264835596,15.3486,15.3524,15.3183,15.3183,101161.5626
2008-01-03 13:50:00,40.46,40.47,40.43,40.46,81810.78552114654,15.3183,15.3221,15.307,15.3183,81810.7855
2008-01-03 13:55:00,40.47,40.47,40.38,40.38,80950.75098215944,15.3221,15.3221,15.288,15.288,80950.751
2008-01-03 14:00:00,40.39,40.41,40.37,40.4,65577.63359776529,15.2918,15.2994,15.2842,15.2956,65577.6336
2008-01-03 14:05:00,40.4,40.41,40.38,40.41,40744.13628451319,15.2956,15.2994,15.288,15.2994,40744.1363
2008-01-03 14:10:00,40.4,40.5,40.37,40.46,103849.1705826906,15.2956,15.3335,15.2842,15.3183,103849.1706
2008-01-03 14:15:00,40.46,40.53,40.45,40.53,37196.49381119146,15.3183,15.3448,15.3145,15.3448,37196.4938
2008-01-03 14:20:00,40.53,40.6,40.52,40.57,75145.51784399663,15.3448,15.3713,15.341,15.36,75145.5178
2008-01-03 14:25:00,40.56,40.57,40.52,40.54,37088.98949381807,15.3562,15.36,15.341,15.3486,37088.9895
2008-01-03 14:30:00,40.54,40.55,40.51,40.53,29778.695912427847,15.3486,15.3524,15.3372,15.3448,29778.6959
2008-01-03 14:35:00,40.53,40.56,40.52,40.54,43861.76148834138,15.3448,15.3562,15.341,15.3486,43861.7615
2008-01-03 14:40:00,40.55,40.57,40.52,40.56,42571.709679860745,15.3524,15.36,15.341,15.3562,42571.7097
2008-01-03 14:45:00,40.56,40.58,40.55,40.56,66437.66813675237,15.3562,15.3637,15.3524,15.3562,66437.6681
2008-01-03 14:50:00,40.56,40.56,40.52,40.52,35906.442002710835,15.3562,15.3562,15.341,15.341,35906.442
2008-01-03 14:55:00,40.52,40.53,40.46,40.49,70952.84946643458,15.341,15.3448,15.3183,15.3297,70952.8495
2008-01-03 15:00:00,40.49,40.49,40.4,40.41,114814.61095477596,15.3297,15.3297,15.2956,15.2994,114814.611
2008-01-03 15:05:00,40.42,40.43,40.38,40.42,78478.15168257158,15.3032,15.307,15.288,15.3032,78478.1517
2008-01-03 15:10:00,40.41,40.43,40.36,40.37,38379.04130229871,15.2994,15.307,15.2805,15.2842,38379.0413
2008-01-03 15:15:00,40.37,40.42,40.31,40.34,92561.2172584851,15.2842,15.3032,15.2615,15.2729,92561.2173
2008-01-03 15:20:00,40.34,40.35,40.32,40.32,94281.28633645928,15.2729,15.2767,15.2653,15.2653,94281.2863
2008-01-03 15:25:00,40.33,40.35,40.26,40.34,158891.3810778641,15.2691,15.2767,15.2426,15.2729,158891.3811
2008-01-03 15:30:00,40.35,40.38,40.31,40.33,154483.7040655553,15.2767,15.288,15.2615,15.2691,154483.7041
2008-01-03 15:35:00,40.33,40.42,40.33,40.39,107396.81305601234,15.2691,15.3032,15.2691,15.2918,107396.8131
2008-01-03 15:40:00,40.4,40.44,40.4,40.43,172974.44665377762,15.2956,15.3107,15.2956,15.307,172974.4467
2008-01-03 15:45:00,40.43,40.48,40.38,40.38,222533.93696290845,15.307,15.3259,15.288,15.288,222533.937
2008-01-03 15:50:00,40.39,40.42,40.36,40.38,284778.9367220988,15.2918,15.3032,15.2805,15.288,284778.9367
2008-01-03 15:55:00,40.38,40.44,40.37,40.42,308107.3735921235,15.288,15.3107,15.2842,15.3032,308107.3736
2008-01-04 09:30:00,39.99,40.58,39.95,40.36,362719.5668178034,15.1404,15.3637,15.1252,15.2805,362719.5668
2008-01-04 09:35:00,40.36,40.4,40.14,40.14,196302.8835238024,15.2805,15.2956,15.1972,15.1972,196302.8835
2008-01-04 09:40:00,40.13,40.39,40.13,40.31,109116.88213398652,15.1934,15.2918,15.1934,15.2615,109116.8821
2008-01-04 09:45:00,40.31,40.31,39.97,40.25,83638.3589164941,15.2615,15.2615,15.1328,15.2388,83638.3589
2008-01-04 09:50:00,40.24,40.32,40.23,40.3,92668.7215758585,15.235,15.2653,15.2312,15.2577,92668.7216
2008-01-04 09:55:00,40.3,40.31,40.18,40.31,100516.53674411566,15.2577,15.2615,15.2123,15.2615,100516.5367
2008-01-04 10:00:00,40.31,40.46,40.26,40.35,142873.23778922964,15.2615,15.3183,15.2426,15.2767,142873.2378
2008-01-04 10:05:00,40.36,40.36,40.26,40.28,131262.77151290397,15.2805,15.2805,15.2426,15.2502,131262.7715
2008-01-04 10:10:00,40.28,40.28,40.19,40.22,118362.25342809768,15.2502,15.2502,15.2161,15.2275,118362.2534
2008-01-04 10:15:00,40.22,40.25,40.15,40.16,101376.57128310272,15.2275,15.2388,15.2009,15.2047,101376.5713
2008-01-04 10:20:00,40.15,40.2,40.12,40.14,69662.79765795395,15.2009,15.2199,15.1896,15.1972,69662.7977
2008-01-04 10:25:00,40.14,40.18,40.04,40.15,166739.19624612125,15.1972,15.2123,15.1593,15.2009,166739.1962
2008-01-04 10:30:00,40.16,40.26,40.13,40.26,92453.71294111172,15.2047,15.2426,15.1934,15.2426,92453.7129
2008-01-04 10:35:00,40.26,40.26,40.18,40.2,98043.93744452778,15.2426,15.2426,15.2123,15.2199,98043.9374
2008-01-04 10:40:00,40.2,40.28,40.19,40.19,91056.15681525772,15.2199,15.2502,15.2161,15.2161,91056.1568
2008-01-04 10:45:00,40.2,40.23,40.11,40.15,220706.36356756088,15.2199,15.2312,15.1858,15.2009,220706.3636
2008-01-04 10:50:00,40.16,40.21,40.08,40.13,87616.01865930937,15.2047,15.2237,15.1744,15.1934,87616.0187
2008-01-04 10:55:00,40.13,40.17,40.05,40.17,135777.95284258618,15.1934,15.2085,15.1631,15.2085,135777.9528
2008-01-04 11:00:00,40.17,40.23,40.17,40.22,223931.49308876245,15.2085,15.2312,15.2085,15.2275,223931.4931
2008-01-04 11:05:00,40.22,40.22,39.94,40.14,334338.4270312296,15.2275,15.2275,15.1214,15.1972,334338.427
2008-01-04 11:10:00,40.14,40.21,40.11,40.19,117717.22752385736,15.1972,15.2237,15.1858,15.2161,117717.2275
2008-01-04 11:15:00,40.19,40.19,40.08,40.14,120727.34841031216,15.2161,15.2161,15.1744,15.1972,120727.3484
2008-01-04 11:20:00,40.15,40.26,40.14,40.22,80090.71644317236,15.2009,15.2426,15.1972,15.2275,80090.7164
2008-01-04 11:25:00,40.24,40.31,40.22,40.24,110836.95121196068,15.235,15.2615,15.2275,15.235,110836.9512
2008-01-04 11:30:00,40.24,40.26,40.19,40.23,68802.76311896686,15.235,15.2426,15.2161,15.2312,68802.7631
2008-01-04 11:35:00,40.23,40.24,40.1,40.12,79015.67326943851,15.2312,15.235,15.182,15.1896,79015.6733
2008-01-04 11:40:00,40.12,40.17,40.11,40.16,62244.99975919034,15.1896,15.2085,15.1858,15.2047,62244.9998
2008-01-04 11:45:00,40.16,40.18,40.14,40.17,71060.35378380796,15.2047,15.2123,15.1972,15.2085,71060.3538
2008-01-04 11:50:00,40.17,40.2,40.14,40.18,60417.42636384278,15.2085,15.2199,15.1972,15.2123,60417.4264
2008-01-04 11:55:00,40.18,40.19,40.1,40.13,84498.39345548119,15.2123,15.2161,15.182,15.1934,84498.3935
2008-01-04 12:00:00,40.14,40.22,40.14,40.18,81165.75961690622,15.1972,15.2275,15.1972,15.2123,81165.7596
2008-01-04 12:05:00,40.18,40.22,40.17,40.2,53429.6457345727,15.2123,15.2275,15.2085,15.2199,53429.6457
2008-01-04 12:10:00,40.2,40.25,40.09,40.22,177167.11503133966,15.2199,15.2388,15.1782,15.2275,177167.115
2008-01-04 12:15:00,40.21,40.21,40.09,40.13,58267.34001637506,15.2237,15.2237,15.1782,15.1934,58267.34
2008-01-04 12:20:00,40.13,40.15,40.07,40.08,62675.01702868388,15.1934,15.2009,15.1707,15.1744,62675.017
2008-01-04 12:25:00,40.08,40.1,40.01,40.06,96861.38995342054,15.1744,15.182,15.1479,15.1669,96861.39
2008-01-04 12:30:00,40.06,40.12,39.95,39.97,122339.91317091296,15.1669,15.1896,15.1252,15.1328,122339.9132
2008-01-04 12:35:00,39.97,40.03,39.93,39.93,52247.098243465465,15.1328,15.1555,15.1177,15.1177,52247.0982
2008-01-04 12:40:00,39.93,40.11,39.93,40.11,47086.89100954295,15.1177,15.1858,15.1177,15.1858,47086.891
2008-01-04 12:45:00,40.11,40.16,40.08,40.16,96001.35541443343,15.1858,15.2047,15.1744,15.2047,96001.3554
2008-01-04 12:50:00,40.15,40.16,40.1,40.1,67405.20699311285,15.2009,15.2047,15.182,15.182,67405.207
2008-01-04 12:55:00,40.1,40.14,40.09,40.11,40636.6319671398,15.182,15.1972,15.1782,15.1858,40636.632
2008-01-04 13:00:00,40.11,40.13,40.06,40.11,67942.72857997978,15.1858,15.1934,15.1669,15.1858,67942.7286
2008-01-04 13:05:00,40.11,40.12,40.04,40.07,34938.90314635036,15.1858,15.1896,15.1593,15.1707,34938.9031
2008-01-04 13:10:00,40.07,40.1,40.04,40.07,76865.5869219708,15.1707,15.182,15.1593,15.1707,76865.5869
2008-01-04 13:15:00,40.07,40.16,40.07,40.09,60739.93931596293,15.1707,15.2047,15.1707,15.1782,60739.9393
2008-01-04 13:20:00,40.1,40.11,39.99,40.03,66007.65086725884,15.182,15.1858,15.1404,15.1555,66007.6509
2008-01-04 13:25:00,40.02,40.09,39.99,40.08,67620.21562785962,15.1517,15.1782,15.1404,15.1744,67620.2156
2008-01-04 13:30:00,40.07,40.11,40.05,40.1,36336.45927220437,15.1707,15.1858,15.1631,15.182,36336.4593
2008-01-04 13:35:00,40.11,40.11,39.91,39.99,143410.75937609657,15.1858,15.1858,15.1101,15.1404,143410.7594
2008-01-04 13:40:00,39.99,40.01,39.92,39.97,52354.602560838845,15.1404,15.1479,15.1139,15.1328,52354.6026
2008-01-04 13:45:00,39.98,39.98,39.93,39.96,68480.2501668467,15.1366,15.1366,15.1177,15.129,68480.2502
2008-01-04 13:50:00,39.97,40.05,39.97,40.03,126640.08586584838,15.1328,15.1631,15.1328,15.1555,126640.0859
2008-01-04 13:55:00,40.03,40.06,40.0,40.02,45904.34351843571,15.1555,15.1669,15.1442,15.1517,45904.3435
2008-01-04 14:00:00,40.01,40.01,39.92,39.96,108364.3519123728,15.1479,15.1479,15.1139,15.129,108364.3519
2008-01-04 14:05:00,39.95,39.98,39.89,39.95,97291.40722291407,15.1252,15.1366,15.1025,15.1252,97291.4072
2008-01-04 14:10:00,39.95,39.95,39.86,39.9,73425.44876602245,15.1252,15.1252,15.0912,15.1063,73425.4488
2008-01-04 14:15:00,39.9,39.97,39.86,39.94,53967.16732143964,15.1063,15.1328,15.0912,15.1214,53967.1673
2008-01-04 14:20:00,39.94,39.94,39.79,39.82,114814.61095477596,15.1214,15.1214,15.0647,15.076,114814.611
2008-01-04 14:25:00,39.83,39.83,39.76,39.76,127392.61608746208,15.0798,15.0798,15.0533,15.0533,127392.6161
2008-01-04 14:30:00,39.77,39.81,39.76,39.78,137068.0046510668,15.0571,15.0722,15.0533,15.0609,137068.0047
2008-01-04 14:35:00,39.78,39.79,39.75,39.76,70522.83219694103,15.0609,15.0647,15.0495,15.0533,70522.8322
2008-01-04 14:40:00,39.77,39.77,39.72,39.75,49236.97735701066,15.0571,15.0571,15.0381,15.0495,49236.9774
2008-01-04 14:45:00,39.74,39.78,39.71,39.72,159321.39834735764,15.0457,15.0609,15.0344,15.0381,159321.3983
2008-01-04 14:50:00,39.72,39.72,39.64,39.66,330038.2543362942,15.0381,15.0381,15.0079,15.0154,330038.2543
2008-01-04 14:55:00,39.66,39.75,39.64,39.72,253065.16309695,15.0154,15.0495,15.0079,15.0381,253065.1631
2008-01-04 15:00:00,39.72,39.77,39.7,39.74,217911.2513158529,15.0381,15.0571,15.0306,15.0457,217911.2513
2008-01-04 15:05:00,39.74,39.79,39.71,39.72,199958.03031449745,15.0457,15.0647,15.0344,15.0381,199958.0303
2008-01-04 15:10:00,39.72,39.75,39.63,39.64,168996.78691096237,15.0381,15.0495,15.0041,15.0079,168996.7869
2008-01-04 15:15:00,39.64,39.69,39.61,39.65,218018.75563322625,15.0079,15.0268,14.9965,15.0116,218018.7556
2008-01-04 15:20:00,39.64,39.66,39.54,39.57,214256.1045251577,15.0079,15.0154,14.97,14.9814,214256.1045
2008-01-04 15:25:00,39.58,39.72,39.57,39.68,295851.8814115575,14.9851,15.0381,14.9814,15.023,295851.8814
2008-01-04 15:30:00,39.68,39.75,39.66,39.71,247044.9213240404,15.023,15.0495,15.0154,15.0344,247044.9213
2008-01-04 15:35:00,39.71,39.76,39.66,39.72,294239.31665095675,15.0344,15.0533,15.0154,15.0381,294239.3167
2008-01-04 15:40:00,39.71,39.72,39.63,39.64,282306.3374225109,15.0344,15.0381,15.0041,15.0079,282306.3374
2008-01-04 15:45:00,39.64,39.65,39.56,39.62,398303.4958683941,15.0079,15.0116,14.9776,15.0003,398303.4959
2008-01-04 15:50:00,39.62,39.65,39.56,39.65,448508.0120817652,15.0003,15.0116,14.9776,15.0116,448508.0121
2008-01-04 15:55:00,39.64,39.66,39.57,39.57,586006.0340023256,15.0079,15.0154,14.9814,14.9814,586006.034
2008-01-07 09:30:00,39.79,40.32,39.79,40.2,320792.883042183,15.0647,15.2653,15.0647,15.2199,320792.883
2008-01-07 09:35:00,40.2,40.27,40.15,40.18,272845.95749365294,15.2199,15.2464,15.2009,15.2123,272845.9575
2008-01-07 09:40:00,40.17,40.2,40.01,40.12,182327.3222652622,15.2085,15.2199,15.1479,15.1896,182327.3223
2008-01-07 09:45:00,40.12,40.27,40.12,40.24,171361.88189317685,15.1896,15.2464,15.1896,15.235,171361.8819
2008-01-07 09:50:00,40.24,40.33,40.24,40.31,176737.09776184612,15.235,15.2691,15.235,15.2615,176737.0978
2008-01-07 09:55:00,40.31,40.35,40.26,40.32,192755.2410504806,15.2615,15.2767,15.2426,15.2653,192755.2411
2008-01-07 10:00:00,40.31,40.33,40.23,40.23,216191.1822378787,15.2615,15.2691,15.2312,15.2312,216191.1822
2008-01-07 10:05:00,40.23,40.24,40.12,40.14,271125.8884156788,15.2312,15.235,15.1896,15.1972,271125.8884
2008-01-07 10:10:00,40.14,40.17,40.06,40.07,235971.9766345817,15.1972,15.2085,15.1669,15.1707,235971.9766
2008-01-07 10:15:00,40.06,40.13,40.0,40.01,199097.99577551035,15.1669,15.1934,15.1442,15.1479,199097.9958
2008-01-07 10:20:00,40.01,40.12,39.94,40.09,233606.8816523672,15.1479,15.1896,15.1214,15.1782,233606.8817
2008-01-07 10:25:00,40.09,40.12,39.91,39.95,174909.52436649858,15.1782,15.1896,15.1101,15.1252,174909.5244
2008-01-07 10:30:00,39.95,40.07,39.78,39.89,298431.9850285188,15.1252,15.1707,15.0609,15.1025,298431.985
2008-01-07 10:35:00,39.88,40.09,39.84,40.09,218018.75563322625,15.0987,15.1782,15.0836,15.1782,218018.7556
2008-01-07 10:40:00,40.09,40.14,40.06,40.13,197485.4310149096,15.1782,15.1972,15.1669,15.1934,197485.431
2008-01-07 10:45:00,40.12,40.18,40.07,40.12,150291.03568799325,15.1896,15.2123,15.1707,15.1896,150291.0357
2008-01-07 10:50:00,40.12,40.25,40.11,40.22,186089.9733733307,15.1896,15.2388,15.1858,15.2275,186089.9734
2008-01-07 10:55:00,40.23,40.24,40.18,40.18,79015.67326943851,15.2312,15.235,15.2123,15.2123,79015.6733
2008-01-07 11:00:00,40.18,40.27,40.17,40.18,129435.1981175564,15.2123,15.2464,15.2085,15.2123,129435.1981
2008-01-07 11:05:00,40.18,40.31,40.18,40.3,141583.185980749,15.2123,15.2615,15.2123,15.2577,141583.186
2008-01-07 11:10:00,40.29,40.32,40.25,40.27,106751.78715177202,15.254,15.2653,15.2388,15.2464,106751.7872
2008-01-07 11:15:00,40.28,40.32,40.25,40.29,68910.26743634025,15.2502,15.2653,15.2388,15.254,68910.2674
2008-01-07 11:20:00,40.3,40.34,40.3,40.33,91486.17408475126,15.2577,15.2729,15.2577,15.2691,91486.1741
2008-01-07 11:25:00,40.34,40.39,40.3,40.39,153946.18247868837,15.2729,15.2918,15.2577,15.2918,153946.1825
2008-01-07 11:30:00,40.38,40.51,40.37,40.48,188777.58130766533,15.288,15.3372,15.2842,15.3259,188777.5813
2008-01-07 11:35:00,40.48,40.53,40.39,40.39,101591.5799178495,15.3259,15.3448,15.2918,15.2918,101591.5799
2008-01-07 11:40:00,40.4,40.44,40.4,40.43,81918.28983851992,15.2956,15.3107,15.2956,15.307,81918.2898
2008-01-07 11:45:00,40.42,40.43,40.31,40.31,97183.9029055407,15.3032,15.307,15.2615,15.2615,97183.9029
2008-01-07 11:50:00,40.3,40.33,40.23,40.26,108471.8562297462,15.2577,15.2691,15.2312,15.2426,108471.8562
2008-01-07 11:55:00,40.26,40.31,40.22,40.29,72672.91854440875,15.2426,15.2615,15.2275,15.254,72672.9185
2008-01-07 12:00:00,40.28,40.31,40.25,40.3,85788.44526396181,15.2502,15.2615,15.2388,15.2577,85788.4453
2008-01-07 12:05:00,40.3,40.31,40.22,40.24,75360.5264787434,15.2577,15.2615,15.2275,15.235,75360.5265
2008-01-07 12:10:00,40.23,40.28,40.21,40.22,70092.81492744749,15.2312,15.2502,15.2237,15.2275,70092.8149
2008-01-07 12:15:00,40.21,40.24,40.13,40.24,113524.55914629532,15.2237,15.235,15.1934,15.235,113524.5591
2008-01-07 12:20:00,40.24,40.27,40.2,40.23,92131.19998899156,15.235,15.2464,15.2199,15.2312,92131.2
2008-01-07 12:25:00,40.22,40.4,40.22,40.33,72995.43149652891,15.2275,15.2956,15.2275,15.2691,72995.4315
2008-01-07 12:30:00,40.32,40.41,40.32,40.36,135670.4485252128,15.2653,15.2994,15.2653,15.2805,135670.4485
2008-01-07 12:35:00,40.36,40.41,40.31,40.38,99979.01515724872,15.2805,15.2994,15.2615,15.288,99979.0152
2008-01-07 12:40:00,40.39,40.42,40.22,40.22,113739.56778104207,15.2918,15.3032,15.2275,15.2275,113739.5678
2008-01-07 12:45:00,40.23,40.33,40.21,40.32,109116.88213398652,15.2312,15.2691,15.2237,15.2653,109116.8821
2008-01-07 12:50:00,40.32,40.44,40.31,40.41,164051.58831178662,15.2653,15.3107,15.2615,15.2994,164051.5883
2008-01-07 12:55:00,40.4,40.41,40.32,40.33,94926.3122406996,15.2956,15.2994,15.2653,15.2691,94926.3122
2008-01-07 13:00:00,40.32,40.37,40.25,40.25,130725.24992603704,15.2653,15.2842,15.2388,15.2388,130725.2499
2008-01-07 13:05:00,40.26,40.31,40.24,40.3,109869.41235560022,15.2426,15.2615,15.235,15.2577,109869.4124
2008-01-07 13:10:00,40.3,40.35,40.27,40.31,74285.48330500953,15.2577,15.2767,15.2464,15.2615,74285.4833
2008-01-07 13:15:00,40.3,40.34,40.3,40.33,68372.74584947331,15.2577,15.2729,15.2577,15.2691,68372.7458
2008-01-07 13:20:00,40.34,40.36,40.3,40.31,92453.71294111172,15.2729,15.2805,15.2577,15.2615,92453.7129
2008-01-07 13:25:00,40.31,40.32,40.28,40.29,62997.52998080404,15.2615,15.2653,15.2502,15.254,62997.53
2008-01-07 13:30:00,40.28,40.31,40.26,40.3,106536.77851702525,15.2502,15.2615,15.2426,15.2577,106536.7785
2008-01-07 13:35:00,40.3,40.31,40.27,40.3,58697.3572858686,15.2577,15.2615,15.2464,15.2577,58697.3573
2008-01-07 13:40:00,40.3,40.3,40.17,40.17,105891.75261278494,15.2577,15.2577,15.2085,15.2085,105891.7526
2008-01-07 13:45:00,40.16,40.22,40.12,40.18,146743.39321467152,15.2047,15.2275,15.1896,15.2123,146743.3932
2008-01-07 13:50:00,40.18,40.18,40.13,40.13,114384.5936852824,15.2123,15.2123,15.1934,15.1934,114384.5937
2008-01-07 13:55:00,40.14,40.22,40.12,40.17,94066.2777017125,15.1972,15.2275,15.1896,15.2085,94066.2777
2008-01-07 14:00:00,40.18,40.2,40.06,40.11,173404.46392327116,15.2123,15.2199,15.1669,15.1858,173404.4639
2008-01-07 14:05:00,40.12,40.2,40.11,40.18,151796.09613122063,15.1896,15.2199,15.1858,15.2123,151796.0961
2008-01-07 14:10:00,40.18,40.26,40.18,40.23,129435.1981175564,15.2123,15.2426,15.2123,15.2312,129435.1981
2008-01-07 14:15:00,40.24,40.35,40.22,40.31,141368.17734600222,15.235,15.2767,15.2275,15.2615,141368.1773
2008-01-07 14:20:00,40.32,40.32,40.24,40.31,140185.62985489497,15.2653,15.2653,15.235,15.2615,140185.6299
2008-01-07 14:25:00,40.31,40.32,40.23,40.26,136100.46579470634,15.2615,15.2653,15.2312,15.2426,136100.4658
2008-01-07 14:30:00,40.26,40.33,40.24,40.3,108579.36054711958,15.2426,15.2691,15.235,15.2577,108579.3605
2008-01-07 14:35:00,40.3,40.41,40.29,40.36,143518.26369346995,15.2577,15.2994,15.254,15.2805,143518.2637
2008-01-07 14:40:00,40.37,40.44,40.36,40.42,308429.88654424367,15.2842,15.3107,15.2805,15.3032,308429.8865
2008-01-07 14:45:00,40.42,40.43,40.28,40.28,203505.6727878192,15.3032,15.307,15.2502,15.2502,203505.6728
2008-01-07 14:50:00,40.29,40.3,40.19,40.23,148463.46229264568,15.254,15.2577,15.2161,15.2312,148463.4623
2008-01-07 14:55:00,40.24,40.31,40.14,40.31,272523.44454153284,15.235,15.2615,15.1972,15.2615,272523.4445
2008-01-07 15:00:00,40.31,40.36,40.28,40.33,142980.74210660302,15.2615,15.2805,15.2502,15.2691,142980.7421
2008-01-07 15:05:00,40.33,40.36,40.24,40.24,138895.57804641436,15.2691,15.2805,15.235,15.235,138895.578
2008-01-07 15:10:00,40.25,40.28,40.13,40.16,249947.5378931218,15.2388,15.2502,15.1934,15.2047,249947.5379
2008-01-07 15:15:00,40.16,40.24,40.11,40.23,188992.5899424121,15.2047,15.235,15.1858,15.2312,188992.5899
2008-01-07 15:20:00,40.24,40.27,40.15,40.16,159966.42425159796,15.235,15.2464,15.2009,15.2047,159966.4243
2008-01-07 15:25:00,40.16,40.21,40.14,40.19,139540.60395065468,15.2047,15.2237,15.1972,15.2161,139540.604
2008-01-07 15:30:00,40.19,40.23,40.17,40.18,207483.33253063445,15.2161,15.2312,15.2085,15.2123,207483.3325
2008-01-07 15:35:00,40.19,40.21,40.05,40.05,268438.28048134415,15.2161,15.2237,15.1631,15.1631,268438.2805
2008-01-07 15:40:00,40.05,40.19,40.01,40.18,367019.7395127389,15.1631,15.2161,15.1479,15.2123,367019.7395
2008-01-07 15:45:00,40.18,40.35,40.15,40.34,412924.08303117455,15.2123,15.2767,15.2009,15.2729,412924.083
2008-01-07 15:50:00,40.34,40.45,40.3,40.31,539134.1516275294,15.2729,15.3145,15.2577,15.2615,539134.1516
2008-01-07 15:55:00,40.31,40.37,40.29,40.35,635888.0372635765,15.2615,15.2842,15.254,15.2767,635888.0373
2008-01-08 09:30:00,40.33,40.82,40.23,40.69,632770.4120597484,15.4255,15.6129,15.3872,15.5632,632770.4121
2008-01-08 09:35:00,40.69,40.69,40.44,40.66,330038.2543362942,15.5632,15.5632,15.4675,15.5517,330038.2543
2008-01-08 09:40:00,40.66,40.71,40.6,40.65,184154.89566060973,15.5517,15.5708,15.5287,15.5479,184154.8957
2008-01-08 09:45:00,40.64,40.68,40.6,40.65,173834.4811927647,15.544,15.5593,15.5287,15.5479,173834.4812
2008-01-08 09:50:00,40.64,40.69,40.62,40.69,121049.86136243232,15.544,15.5632,15.5364,15.5632,121049.8614
2008-01-08 09:55:00,40.69,40.74,40.68,40.72,177919.64525295337,15.5632,15.5823,15.5593,15.5746,177919.6453
2008-01-08 10:00:00,40.72,40.81,40.67,40.79,249195.0076715081,15.5746,15.6091,15.5555,15.6014,249195.0077
2008-01-08 10:05:00,40.79,40.87,40.76,40.86,297786.95912427845,15.6014,15.632,15.5899,15.6282,297786.9591
2008-01-08 10:10:00,40.85,40.88,40.84,40.87,93098.73884535204,15.6244,15.6358,15.6205,15.632,93098.7388
2008-01-08 10:15:00,40.87,40.93,40.84,40.93,171899.40348004378,15.632,15.6549,15.6205,15.6549,171899.4035
2008-01-08 10:20:00,40.93,41.06,40.92,41.02,353581.6998410656,15.6549,15.7047,15.6511,15.6894,353581.6998
2008-01-08 10:25:00,41.01,41.11,41.01,41.1,261558.00416944743,15.6855,15.7238,15.6855,15.72,261558.0042
2008-01-08 10:30:00,41.11,41.23,41.09,41.19,358311.88980549463,15.7238,15.7697,15.7161,15.7544,358311.8898
2008-01-08 10:35:00,41.2,41.21,41.11,41.11,282521.3460572577,15.7582,15.762,15.7238,15.7238,282521.3461
2008-01-08 10:40:00,41.11,41.13,41.06,41.07,284993.9453568456,15.7238,15.7314,15.7047,15.7085,284993.9454
2008-01-08 10:45:00,41.07,41.1,41.03,41.08,315310.16285614035,15.7085,15.72,15.6932,15.7123,315310.1629
2008-01-08 10:50:00,41.07,41.11,41.06,41.11,134917.9183035991,15.7085,15.7238,15.7047,15.7238,134917.9183
2008-01-08 10:55:00,41.1,41.12,41.09,41.1,104924.21375642446,15.72,15.7276,15.7161,15.72,104924.2138
2008-01-08 11:00:00,41.1,41.15,41.07,41.09,151903.60044859402,15.72,15.7391,15.7085,15.7161,151903.6004
2008-01-08 11:05:00,41.08,41.1,41.02,41.04,241562.20113799773,15.7123,15.72,15.6894,15.697,241562.2011
2008-01-08 11:10:00,41.04,41.05,40.88,40.89,407871.38011462544,15.697,15.7008,15.6358,15.6396,407871.3801
2008-01-08 11:15:00,40.9,40.96,40.85,40.96,253280.1717316968,15.6435,15.6664,15.6244,15.6664,253280.1717
2008-01-08 11:20:00,40.95,40.96,40.87,40.93,158676.37244311732,15.6626,15.6664,15.632,15.6549,158676.3724
2008-01-08 11:25:00,40.93,40.95,40.85,40.88,193722.77990684108,15.6549,15.6626,15.6244,15.6358,193722.7799
2008-01-08 11:30:00,40.87,40.88,40.76,40.84,225006.53626249632,15.632,15.6358,15.5899,15.6205,225006.5363
2008-01-08 11:35:00,40.85,40.94,40.82,40.93,145775.85435831104,15.6244,15.6588,15.6129,15.6549,145775.8544
2008-01-08 11:40:00,40.94,40.98,40.86,40.92,162869.04082067937,15.6588,15.6741,15.6282,15.6511,162869.0408
2008-01-08 11:45:00,40.92,40.92,40.84,40.88,194475.3101284548,15.6511,15.6511,15.6205,15.6358,194475.3101
2008-01-08 11:50:00,40.87,40.92,40.84,40.84,157063.80768251655,15.632,15.6511,15.6205,15.6205,157063.8077
2008-01-08 11:55:00,40.85,40.9,40.8,40.86,122339.91317091296,15.6244,15.6435,15.6052,15.6282,122339.9132
2008-01-08 12:00:00,40.86,40.88,40.78,40.84,121694.88726667264,15.6282,15.6358,15.5976,15.6205,121694.8873
2008-01-08 12:05:00,40.84,40.92,40.82,40.9,101269.06696572936,15.6205,15.6511,15.6129,15.6435,101269.067
2008-01-08 12:10:00,40.89,40.92,40.84,40.87,78478.15168257158,15.6396,15.6511,15.6205,15.632,78478.1517
2008-01-08 12:15:00,40.87,40.93,40.84,40.85,94926.3122406996,15.632,15.6549,15.6205,15.6244,94926.3122
2008-01-08 12:20:00,40.85,40.9,40.83,40.87,81058.25529953283,15.6244,15.6435,15.6167,15.632,81058.2553
2008-01-08 12:25:00,40.86,40.97,40.85,40.93,80305.72507791914,15.6282,15.6702,15.6244,15.6549,80305.7251
2008-01-08 12:30:00,40.94,40.96,40.85,40.87,102344.1101394632,15.6588,15.6664,15.6244,15.632,102344.1101
2008-01-08 12:35:00,40.87,40.9,40.86,40.89,56439.76662102751,15.632,15.6435,15.6282,15.6396,56439.7666
2008-01-08 12:40:00,40.88,40.89,40.83,40.84,96968.89427079391,15.6358,15.6396,15.6167,15.6205,96968.8943
2008-01-08 12:45:00,40.84,40.93,40.84,40.92,83960.87186861425,15.6205,15.6549,15.6205,15.6511,83960.8719
2008-01-08 12:50:00,40.93,40.98,40.92,40.96,72457.90990966198,15.6549,15.6741,15.6511,15.6664,72457.9099
2008-01-08 12:55:00,40.96,40.98,40.92,40.95,101699.0842352229,15.6664,15.6741,15.6511,15.6626,101699.0842
2008-01-08 13:00:00,40.96,40.96,40.88,40.89,97613.92017503425,15.6664,15.6664,15.6358,15.6396,97613.9202
2008-01-08 13:05:00,40.88,41.15,40.88,41.11,291444.2043992487,15.6358,15.7391,15.6358,15.7238,291444.2044
2008-01-08 13:10:00,41.11,41.15,41.06,41.12,220061.33766332056,15.7238,15.7391,15.7047,15.7276,220061.3377
2008-01-08 13:15:00,41.11,41.14,41.04,41.06,166094.17034188093,15.7238,15.7353,15.697,15.7047,166094.1703
2008-01-08 13:20:00,41.05,41.11,41.02,41.05,209955.9318302223,15.7008,15.7238,15.6894,15.7008,209955.9318
2008-01-08 13:25:00,41.04,41.06,40.98,41.0,115459.63685901627,15.697,15.7047,15.6741,15.6817,115459.6369
2008-01-08 13:30:00,41.0,41.01,40.94,40.96,104816.70943905108,15.6817,15.6855,15.6588,15.6664,104816.7094
2008-01-08 13:35:00,40.96,40.98,40.88,40.91,86648.47980294889,15.6664,15.6741,15.6358,15.6473,86648.4798
2008-01-08 13:40:00,40.9,40.95,40.87,40.95,101806.58855259628,15.6435,15.6626,15.632,15.6626,101806.5886
2008-01-08 13:45:00,40.95,41.06,40.94,41.0,149431.00114900616,15.6626,15.7047,15.6588,15.6817,149431.0011
2008-01-08 13:50:00,41.01,41.09,41.0,41.05,71705.37968804828,15.6855,15.7161,15.6817,15.7008,71705.3797
2008-01-08 13:55:00,41.03,41.09,41.01,41.07,90196.12227627062,15.6932,15.7161,15.6855,15.7085,90196.1223
2008-01-08 14:00:00,41.08,41.09,40.99,41.0,101161.56264835596,15.7123,15.7161,15.6779,15.6817,101161.5626
2008-01-08 14:05:00,41.0,41.01,40.96,41.0,84390.8891381078,15.6817,15.6855,15.6664,15.6817,84390.8891
2008-01-08 14:10:00,40.99,41.04,40.98,40.99,71060.35378380796,15.6779,15.697,15.6741,15.6779,71060.3538
2008-01-08 14:15:00,40.99,40.99,40.93,40.97,113202.04619417516,15.6779,15.6779,15.6549,15.6702,113202.0462
2008-01-08 14:20:00,40.98,41.09,40.97,41.08,99226.48493563502,15.6741,15.7161,15.6702,15.7123,99226.4849
2008-01-08 14:25:00,41.08,41.1,41.03,41.04,91271.16545000448,15.7123,15.72,15.6932,15.697,91271.1655
2008-01-08 14:30:00,41.04,41.05,40.71,40.74,370997.3992555541,15.697,15.7008,15.5708,15.5823,370997.3993
2008-01-08 14:35:00,40.74,40.76,40.44,40.51,721676.4825275383,15.5823,15.5899,15.4675,15.4943,721676.4825
2008-01-08 14:40:00,40.52,40.54,40.03,40.04,789834.219742265,15.4981,15.5058,15.3107,15.3145,789834.2197
2008-01-08 14:45:00,40.04,40.06,39.14,39.61,1996677.686575893,15.3145,15.3222,14.9703,15.1501,1996677.6866
2008-01-08 14:50:00,39.62,39.72,38.93,39.15,1438192.7578211543,15.1539,15.1921,14.89,14.9741,1438192.7578
2008-01-08 14:55:00,39.12,39.49,38.71,38.81,1492052.4208252204,14.9627,15.1042,14.8058,14.8441,1492052.4208
2008-01-08 15:00:00,38.84,39.14,38.68,38.98,1430022.429700777,14.8556,14.9703,14.7944,14.9091,1430022.4297
2008-01-08 15:05:00,38.98,39.23,38.72,38.85,870032.4405028106,14.9091,15.0047,14.8097,14.8594,870032.4405
2008-01-08 15:10:00,38.85,38.91,38.28,38.78,1017205.8509869756,14.8594,14.8823,14.6414,14.8326,1017205.851
2008-01-08 15:15:00,38.77,39.0,38.23,38.24,1344664.0017063087,14.8288,14.9168,14.6223,14.6261,1344664.0017
2008-01-08 15:20:00,38.23,38.36,37.77,37.82,1494740.0287595552,14.6223,14.672,14.4463,14.4654,1494740.0288
2008-01-08 15:25:00,37.8,38.16,37.74,38.11,1273281.1349703805,14.4578,14.5955,14.4348,14.5764,1273281.135
2008-01-08 15:30:00,38.11,38.5,38.04,38.37,1545697.07519454,14.5764,14.7255,14.5496,14.6758,1545697.0752
2008-01-08 15:35:00,38.37,38.63,38.31,38.6,1333483.5526994765,14.6758,14.7752,14.6528,14.7638,1333483.5527
2008-01-08 15:40:00,38.59,39.09,38.58,38.99,1597084.1388990183,14.7599,14.9512,14.7561,14.9129,1597084.1389
2008-01-08 15:45:00,38.99,39.04,38.7,38.78,1930777.540026008,14.9129,14.9321,14.802,14.8326,1930777.54
2008-01-08 15:50:00,38.79,39.28,38.71,39.16,1999687.807462348,14.8364,15.0239,14.8058,14.978,1999687.8075
2008-01-08 15:55:00,39.16,39.23,38.65,38.71,1884873.196507572,14.978,15.0047,14.7829,14.8058,1884873.1965
2008-01-09 09:30:00,39.07,39.08,38.69,38.72,550637.1135864817,14.9435,14.9474,14.7982,14.8097,550637.1136
2008-01-09 09:35:00,38.72,38.84,38.6,38.83,571922.9684264121,14.8097,14.8556,14.7638,14.8517,571922.9684
2008-01-09 09:40:00,38.81,38.83,38.56,38.58,398303.4958683941,14.8441,14.8517,14.7485,14.7561,398303.4959
2008-01-09 09:45:00,38.58,38.59,38.32,38.55,535801.5177889544,14.7561,14.7599,14.6567,14.7446,535801.5178
2008-01-09 09:50:00,38.54,38.57,38.39,38.49,425502.0881638607,14.7408,14.7523,14.6834,14.7217,425502.0882
2008-01-09 09:55:00,38.49,38.58,38.45,38.57,424749.557942247,14.7217,14.7561,14.7064,14.7523,424749.5579
2008-01-09 10:00:00,38.57,38.66,38.49,38.6,776718.6930227119,14.7523,14.7867,14.7217,14.7638,776718.693
2008-01-09 10:05:00,38.59,38.79,38.41,38.78,602131.6816083335,14.7599,14.8364,14.6911,14.8326,602131.6816
2008-01-09 10:10:00,38.78,38.82,38.56,38.7,299399.52388487925,14.8326,14.8479,14.7485,14.802,299399.5239
2008-01-09 10:15:00,38.71,38.71,38.45,38.53,331758.3234142683,14.8058,14.8058,14.7064,14.737,331758.3234
2008-01-09 10:20:00,38.53,38.54,38.32,38.41,483231.90659336885,14.737,14.7408,14.6567,14.6911,483231.9066
2008-01-09 10:25:00,38.42,38.49,38.4,38.46,293164.2734772229,14.6949,14.7217,14.6873,14.7102,293164.2735
2008-01-09 10:30:00,38.46,38.59,38.38,38.52,624170.0666698775,14.7102,14.7599,14.6796,14.7332,624170.0667
2008-01-09 10:35:00,38.52,38.54,38.3,38.31,515160.6888532644,14.7332,14.7408,14.649,14.6528,515160.6889
2008-01-09 10:40:00,38.32,38.61,38.31,38.61,335090.9572528433,14.6567,14.7676,14.6528,14.7676,335090.9573
2008-01-09 10:45:00,38.59,38.63,37.68,38.55,208235.86275224813,14.7599,14.7752,14.4119,14.7446,208235.8628
2008-01-09 10:50:00,38.55,38.58,38.48,38.55,219201.3031243335,14.7446,14.7561,14.7179,14.7446,219201.3031
2008-01-09 10:55:00,38.56,38.69,38.5,38.59,228339.17010107127,14.7485,14.7982,14.7255,14.7599,228339.1701
2008-01-09 11:00:00,38.58,38.69,38.56,38.66,286283.9971653262,14.7561,14.7982,14.7485,14.7867,286283.9972
2008-01-09 11:05:00,38.65,38.79,38.6,38.62,253280.1717316968,14.7829,14.8364,14.7638,14.7714,253280.1717
2008-01-09 11:10:00,38.62,38.75,38.58,38.72,470008.8755564424,14.7714,14.8211,14.7561,14.8097,470008.8756
2008-01-09 11:15:00,38.72,38.84,38.7,38.82,170501.84735418975,14.8097,14.8556,14.802,14.8479,170501.8474
2008-01-09 11:20:00,38.81,38.98,38.8,38.9,448293.0034470185,14.8441,14.9091,14.8403,14.8785,448293.0034
2008-01-09 11:25:00,38.9,38.94,38.79,38.82,174372.00277963164,14.8785,14.8938,14.8364,14.8479,174372.0028
2008-01-09 11:30:00,38.81,38.83,38.61,38.63,187702.53813393143,14.8441,14.8517,14.7676,14.7752,187702.5381
2008-01-09 11:35:00,38.61,38.94,38.61,38.78,265750.6725470095,14.7676,14.8938,14.7676,14.8326,265750.6725
2008-01-09 11:40:00,38.78,38.79,38.71,38.71,159643.9112994778,14.8326,14.8364,14.8058,14.8058,159643.9113
2008-01-09 11:45:00,38.72,38.86,38.65,38.84,203183.159835699,14.8097,14.8632,14.7829,14.8556,203183.1598
2008-01-09 11:50:00,38.84,38.87,38.73,38.82,363472.09703941713,14.8556,14.867,14.8135,14.8479,363472.097
2008-01-09 11:55:00,38.81,38.83,38.74,38.79,191035.1719725064,14.8441,14.8517,14.8173,14.8364,191035.172
2008-01-09 12:00:00,38.8,38.85,38.78,38.84,267578.24594235705,14.8403,14.8594,14.8326,14.8556,267578.2459
2008-01-09 12:05:00,38.83,38.84,38.72,38.74,183509.86975636944,14.8517,14.8556,14.8097,14.8173,183509.8698
2008-01-09 12:10:00,38.74,38.82,38.71,38.72,107504.31737338573,14.8173,14.8479,14.8058,14.8097,107504.3174
2008-01-09 12:15:00,38.72,38.82,38.71,38.8,155451.24292191575,14.8097,14.8479,14.8058,14.8403,155451.2429
2008-01-09 12:20:00,38.8,38.81,38.66,38.66,130080.22402179672,14.8403,14.8441,14.7867,14.7867,130080.224
2008-01-09 12:25:00,38.67,38.71,38.62,38.62,229951.73486167207,14.7905,14.8058,14.7714,14.7714,229951.7349
2008-01-09 12:30:00,38.62,38.62,38.53,38.61,258440.37896561928,14.7714,14.7714,14.737,14.7676,258440.379
2008-01-09 12:35:00,38.61,38.63,38.58,38.58,182004.80931314203,14.7676,14.7752,14.7561,14.7561,182004.8093
2008-01-09 12:40:00,38.58,38.67,38.58,38.61,180392.24455254123,14.7561,14.7905,14.7561,14.7676,180392.2446
2008-01-09 12:45:00,38.62,38.79,38.61,38.78,223286.46718452216,14.7714,14.8364,14.7676,14.8326,223286.4672
2008-01-09 12:50:00,38.78,38.84,38.77,38.77,177597.1323008332,14.8326,14.8556,14.8288,14.8288,177597.1323
2008-01-09 12:55:00,38.77,38.82,38.71,38.82,167706.73510248173,14.8288,14.8479,14.8058,14.8479,167706.7351
2008-01-09 13:00:00,38.83,38.84,38.77,38.84,208235.86275224813,14.8517,14.8556,14.8288,14.8556,208235.8628
2008-01-09 13:05:00,38.84,38.87,38.78,38.79,134595.40535147893,14.8556,14.867,14.8326,14.8364,134595.4054
2008-01-09 13:10:00,38.78,38.82,38.75,38.8,162761.53650330598,14.8326,14.8479,14.8211,14.8403,162761.5365
2008-01-09 13:15:00,38.79,38.8,38.71,38.71,134487.90103410554,14.8364,14.8403,14.8058,14.8058,134487.901
2008-01-09 13:20:00,38.71,38.78,38.71,38.73,130080.22402179672,14.8058,14.8326,14.8058,14.8135,130080.224
2008-01-09 13:25:00,38.72,38.79,38.71,38.79,143195.7507413498,14.8097,14.8364,14.8058,14.8364,143195.7507
2008-01-09 13:30:00,38.79,38.83,38.67,38.71,197592.93533228297,14.8364,14.8517,14.7905,14.8058,197592.9353
2008-01-09 13:35:00,38.71,38.78,38.62,38.69,189422.60721190565,14.8058,14.8326,14.7714,14.7982,189422.6072
2008-01-09 13:40:00,38.67,38.69,38.58,38.63,252850.1544622032,14.7905,14.7982,14.7561,14.7752,252850.1545
2008-01-09 13:45:00,38.63,38.7,38.57,38.64,167384.22215036157,14.7752,14.802,14.7523,14.7791,167384.2222
2008-01-09 13:50:00,38.63,38.63,38.54,38.6,186627.49496019763,14.7752,14.7752,14.7408,14.7638,186627.495
2008-01-09 13:55:00,38.6,38.76,38.6,38.73,133950.3794472386,14.7638,14.825,14.7638,14.8135,133950.3794
2008-01-09 14:00:00,38.73,38.9,38.69,38.89,248334.97313252103,14.8135,14.8785,14.7982,14.8747,248334.9731
2008-01-09 14:05:00,38.89,38.89,38.69,38.71,331220.8018274014,14.8747,14.8747,14.7982,14.8058,331220.8018
2008-01-09 14:10:00,38.71,38.79,38.7,38.75,290154.15259076806,14.8058,14.8364,14.802,14.8211,290154.1526
2008-01-09 14:15:00,38.75,38.81,38.7,38.77,250162.54652786857,14.8211,14.8441,14.802,14.8288,250162.5465
2008-01-09 14:20:00,38.77,38.86,38.68,38.79,201570.59507509824,14.8288,14.8632,14.7944,14.8364,201570.5951
2008-01-09 14:25:00,38.78,38.83,38.7,38.83,181574.7920436485,14.8326,14.8517,14.802,14.8517,181574.792
2008-01-09 14:30:00,38.83,38.97,38.79,38.87,242529.73999435813,14.8517,14.9053,14.8364,14.867,242529.74
2008-01-09 14:35:00,38.88,38.89,38.81,38.82,246829.9126892936,14.8709,14.8747,14.8441,14.8479,246829.9127
2008-01-09 14:40:00,38.83,38.84,38.69,38.72,155343.73860454236,14.8517,14.8556,14.7982,14.8097,155343.7386
2008-01-09 14:45:00,38.72,38.96,38.68,38.91,227264.12692733743,14.8097,14.9015,14.7944,14.8823,227264.1269
2008-01-09 14:50:00,38.91,39.02,38.89,38.95,321545.4132637967,14.8823,14.9244,14.8747,14.8976,321545.4133
2008-01-09 14:55:00,38.94,39.17,38.84,39.11,374760.0503636226,14.8938,14.9818,14.8556,14.9588,374760.0504
2008-01-09 15:00:00,39.11,39.24,39.08,39.2,622772.5105440235,14.9588,15.0086,14.9474,14.9933,622772.5105
2008-01-09 15:05:00,39.21,39.37,39.19,39.27,570202.8993484379,14.9971,15.0583,14.9894,15.02,570202.8993
2008-01-09 15:10:00,39.27,39.29,39.17,39.24,268975.8020682111,15.02,15.0277,14.9818,15.0086,268975.8021
2008-01-09 15:15:00,39.24,39.48,39.22,39.48,406688.8326235182,15.0086,15.1004,15.0009,15.1004,406688.8326
2008-01-09 15:20:00,39.48,39.51,39.38,39.4,518600.8270092128,15.1004,15.1118,15.0621,15.0698,518600.827
2008-01-09 15:25:00,39.41,39.42,39.2,39.23,316707.7189819943,15.0736,15.0774,14.9933,15.0047,316707.719
2008-01-09 15:30:00,39.23,39.24,39.11,39.13,358526.8984402414,15.0047,15.0086,14.9588,14.9665,358526.8984
2008-01-09 15:35:00,39.14,39.4,39.11,39.39,549239.5574606276,14.9703,15.0698,14.9588,15.0659,549239.5575
2008-01-09 15:40:00,39.4,39.45,39.34,39.39,687382.6052854283,15.0698,15.0889,15.0468,15.0659,687382.6053
2008-01-09 15:45:00,39.39,39.45,39.34,39.38,537951.6041364222,15.0659,15.0889,15.0468,15.0621,537951.6041
2008-01-09 15:50:00,39.38,39.52,39.35,39.5,821655.4976847871,15.0621,15.1157,15.0506,15.108,821655.4977
2008-01-09 15:55:00,39.5,39.54,39.49,39.54,480651.8029764076,15.108,15.1233,15.1042,15.1233,480651.803
2008-01-10 09:30:00,39.29,39.47,38.98,39.17,271663.41000254574,15.0277,15.0965,14.9091,14.9818,271663.41
2008-01-10 09:35:00,39.13,39.49,39.11,39.43,272953.4618110263,14.9665,15.1042,14.9588,15.0812,272953.4618
2008-01-10 09:40:00,39.44,39.61,39.21,39.58,261020.48258258053,15.0851,15.1501,14.9971,15.1386,261020.4826
2008-01-10 09:45:00,39.6,39.76,39.55,39.7,294346.82096833014,15.1462,15.2074,15.1271,15.1845,294346.821
2008-01-10 09:50:00,39.72,39.98,39.68,39.96,383467.90007086686,15.1921,15.2916,15.1768,15.2839,383467.9001
2008-01-10 09:55:00,39.95,40.14,39.9,40.07,510430.4988888354,15.2801,15.3528,15.261,15.326,510430.4989
2008-01-10 10:00:00,40.07,40.32,40.03,40.31,494842.3728696945,15.326,15.4216,15.3107,15.4178,494842.3729
2008-01-10 10:05:00,40.31,40.52,40.3,40.47,756185.3684043952,15.4178,15.4981,15.414,15.479,756185.3684
2008-01-10 10:10:00,40.46,40.46,40.26,40.37,387768.0727658023,15.4752,15.4752,15.3987,15.4408,387768.0728
2008-01-10 10:15:00,40.37,40.52,40.36,40.41,496347.4333129219,15.4408,15.4981,15.4369,15.4561,496347.4333
2008-01-10 10:20:00,40.42,40.44,40.24,40.38,560312.5021500863,15.4599,15.4675,15.391,15.4446,560312.5022
2008-01-10 10:25:00,40.39,40.41,39.97,40.07,1000435.1774767276,15.4484,15.4561,15.2878,15.326,1000435.1775
2008-01-10 10:30:00,40.08,40.16,40.0,40.13,436037.5112664525,15.3298,15.3604,15.2992,15.349,436037.5113
2008-01-10 10:35:00,40.14,40.16,39.92,39.94,419804.3593430712,15.3528,15.3604,15.2686,15.2763,419804.3593
2008-01-10 10:40:00,39.93,39.98,39.83,39.94,243604.78316809205,15.2725,15.2916,15.2342,15.2763,243604.7832
2008-01-10 10:45:00,39.94,39.94,39.75,39.78,187810.04245130485,15.2763,15.2763,15.2036,15.2151,187810.0425
2008-01-10 10:50:00,39.77,39.94,39.76,39.92,181359.7834089017,15.2113,15.2763,15.2074,15.2686,181359.7834
2008-01-10 10:55:00,39.91,39.99,39.76,39.8,524621.0687821223,15.2648,15.2954,15.2074,15.2227,524621.0688
2008-01-10 11:00:00,39.79,39.82,39.72,39.76,410451.4837315867,15.2189,15.2304,15.1921,15.2074,410451.4837
2008-01-10 11:05:00,39.76,39.87,39.76,39.86,121802.39158404602,15.2074,15.2495,15.2074,15.2457,121802.3916
2008-01-10 11:10:00,39.86,40.05,39.82,39.94,142443.2205197361,15.2457,15.3184,15.2304,15.2763,142443.2205
2008-01-10 11:15:00,39.94,40.03,39.92,40.0,134380.39671673215,15.2763,15.3107,15.2686,15.2992,134380.3967
2008-01-10 11:20:00,40.0,40.01,39.91,40.01,77188.09987409096,15.2992,15.3031,15.2648,15.3031,77188.0999
2008-01-10 11:25:00,40.02,40.15,40.0,40.09,184799.92156485005,15.3069,15.3566,15.2992,15.3337,184799.9216
2008-01-10 11:30:00,40.11,40.14,39.94,39.97,117072.20161961706,15.3413,15.3528,15.2763,15.2878,117072.2016
2008-01-10 11:35:00,39.97,40.04,39.95,39.98,130080.22402179672,15.2878,15.3145,15.2801,15.2916,130080.224
2008-01-10 11:40:00,39.98,39.98,39.9,39.9,88153.5402461763,15.2916,15.2916,15.261,15.261,88153.5402
2008-01-10 11:45:00,39.9,39.98,39.86,39.95,103634.16194794384,15.261,15.2916,15.2457,15.2801,103634.1619
2008-01-10 11:50:00,39.95,40.09,39.91,40.02,248657.4860846412,15.2801,15.3337,15.2648,15.3069,248657.4861
2008-01-10 11:55:00,40.01,40.1,39.98,40.1,70952.84946643458,15.3031,15.3375,15.2916,15.3375,70952.8495
2008-01-10 12:00:00,40.08,40.08,40.01,40.04,58482.34865112184,15.3298,15.3298,15.3031,15.3145,58482.3487
2008-01-10 12:05:00,40.04,40.07,39.98,40.05,106429.27419965186,15.3145,15.326,15.2916,15.3184,106429.2742
2008-01-10 12:10:00,40.06,40.09,40.02,40.08,115889.6541285098,15.3222,15.3337,15.3069,15.3298,115889.6541
2008-01-10 12:15:00,40.09,40.43,40.05,40.41,441627.7357698685,15.3337,15.4637,15.3184,15.4561,441627.7358
2008-01-10 12:20:00,40.41,40.74,40.39,40.73,616214.747184247,15.4561,15.5823,15.4484,15.5785,616214.7472
2008-01-10 12:25:00,40.73,40.81,40.41,40.41,609441.9751897237,15.5785,15.6091,15.4561,15.4561,609441.9752
2008-01-10 12:30:00,40.42,40.61,40.31,40.31,387230.5511789354,15.4599,15.5326,15.4178,15.4178,387230.5512
2008-01-10 12:35:00,40.31,40.37,40.15,40.18,244572.32202445253,15.4178,15.4408,15.3566,15.3681,244572.322
2008-01-10 12:40:00,40.18,40.31,40.16,40.27,127392.61608746208,15.3681,15.4178,15.3604,15.4025,127392.6161
2008-01-10 12:45:00,40.27,40.28,40.17,40.26,77833.12577833126,15.4025,15.4063,15.3643,15.3987,77833.1258
2008-01-10 12:50:00,40.25,40.31,40.18,40.28,87831.02729405614,15.3949,15.4178,15.3681,15.4063,87831.0273
2008-01-10 12:55:00,40.27,40.48,40.27,40.45,140723.1514417619,15.4025,15.4828,15.4025,15.4714,140723.1514
2008-01-10 13:00:00,40.44,40.46,40.34,40.36,132552.8233213846,15.4675,15.4752,15.4293,15.4369,132552.8233
2008-01-10 13:05:00,40.35,40.45,40.31,40.38,147818.43638840536,15.4331,15.4714,15.4178,15.4446,147818.4364
2008-01-10 13:10:00,40.38,40.4,40.18,40.24,121909.8959014194,15.4446,15.4522,15.3681,15.391,121909.8959
2008-01-10 13:15:00,40.24,40.31,40.14,40.26,144915.81981932395,15.391,15.4178,15.3528,15.3987,144915.8198
2008-01-10 13:20:00,40.26,40.36,40.21,40.26,150506.04432274002,15.3987,15.4369,15.3796,15.3987,150506.0443
2008-01-10 13:25:00,40.24,40.33,40.21,40.21,176952.1063965929,15.391,15.4255,15.3796,15.3796,176952.1064
2008-01-10 13:30:00,40.22,40.29,40.09,40.12,151796.09613122063,15.3834,15.4102,15.3337,15.3451,151796.0961
2008-01-10 13:35:00,40.12,40.14,39.91,40.04,212643.53976455692,15.3451,15.3528,15.2648,15.3145,212643.5398
2008-01-10 13:40:00,40.04,40.12,39.98,40.07,154913.72133504882,15.3145,15.3451,15.2916,15.326,154913.7213
2008-01-10 13:45:00,40.07,40.17,40.0,40.04,124167.48656626052,15.326,15.3643,15.2992,15.3145,124167.4866
2008-01-10 13:50:00,40.05,40.05,39.87,39.87,109331.89076873328,15.3184,15.3184,15.2495,15.2495,109331.8908
2008-01-10 13:55:00,39.87,40.13,39.87,40.13,233284.36870024705,15.2495,15.349,15.2495,15.349,233284.3687
2008-01-10 14:00:00,40.13,40.14,40.04,40.06,153623.6695265682,15.349,15.3528,15.3145,15.3222,153623.6695
2008-01-10 14:05:00,40.06,40.09,39.91,39.99,98903.97198351489,15.3222,15.3337,15.2648,15.2954,98903.972
2008-01-10 14:10:00,39.99,40.04,39.95,39.97,66545.17245412576,15.2954,15.3145,15.2801,15.2878,66545.1725
2008-01-10 14:15:00,39.97,40.14,39.9,40.14,313160.0765086726,15.2878,15.3528,15.261,15.3528,313160.0765
2008-01-10 14:20:00,40.11,40.16,40.05,40.13,154376.1997481819,15.3413,15.3604,15.3184,15.349,154376.1997
2008-01-10 14:25:00,40.14,40.18,40.05,40.14,81488.27256902638,15.3528,15.3681,15.3184,15.3528,81488.2726
2008-01-10 14:30:00,40.12,40.24,40.09,40.11,105999.25693015831,15.3451,15.391,15.3337,15.3413,105999.2569
2008-01-10 14:35:00,40.11,40.42,40.11,40.41,143840.7766455901,15.3413,15.4599,15.3413,15.4561,143840.7766
2008-01-10 14:40:00,40.41,40.6,40.37,40.59,372394.95538140816,15.4561,15.5287,15.4408,15.5249,372394.9554
2008-01-10 14:45:00,40.6,40.61,40.46,40.54,216728.7038247456,15.5287,15.5326,15.4752,15.5058,216728.7038
2008-01-10 14:50:00,40.55,40.64,40.49,40.58,243282.2702159719,15.5096,15.544,15.4867,15.5211,243282.2702
2008-01-10 14:55:00,40.58,40.65,40.53,40.56,337778.565187178,15.5211,15.5479,15.502,15.5134,337778.5652
2008-01-10 15:00:00,40.56,40.62,40.51,40.53,227909.15283157773,15.5134,15.5364,15.4943,15.502,227909.1528
2008-01-10 15:05:00,40.53,40.73,40.52,40.73,328855.70684518694,15.502,15.5785,15.4981,15.5785,328855.7068
2008-01-10 15:10:00,40.74,40.79,40.68,40.7,224899.03194512293,15.5823,15.6014,15.5593,15.567,224899.0319
2008-01-10 15:15:00,40.7,40.71,40.56,40.57,244034.8004375856,15.567,15.5708,15.5134,15.5173,244034.8004
2008-01-10 15:20:00,40.57,40.67,40.54,40.6,284778.9367220988,15.5173,15.5555,15.5058,15.5287,284778.9367
2008-01-10 15:25:00,40.6,40.71,40.6,40.7,234681.92482610105,15.5287,15.5708,15.5287,15.567,234681.9248
2008-01-10 15:30:00,40.7,40.78,40.69,40.74,377232.6496632105,15.567,15.5976,15.5632,15.5823,377232.6497
2008-01-10 15:35:00,40.75,40.76,40.71,40.74,360031.9588834688,15.5861,15.5899,15.5708,15.5823,360031.9589
2008-01-10 15:40:00,40.73,40.76,40.53,40.53,648251.0337615159,15.5785,15.5899,15.502,15.502,648251.0338
2008-01-10 15:45:00,40.53,40.57,40.44,40.47,496777.45058241545,15.502,15.5173,15.4675,15.479,496777.4506
2008-01-10 15:50:00,40.47,40.47,40.38,40.43,478716.7252636866,15.479,15.479,15.4446,15.4637,478716.7253
2008-01-10 15:55:00,40.42,40.44,40.35,40.4,538274.1170885423,15.4599,15.4675,15.4331,15.4522,538274.1171
2008-01-11 09:30:00,40.13,40.65,40.13,40.58,430017.2694935429,15.349,15.5479,15.349,15.5211,430017.2695
2008-01-11 09:35:00,40.58,40.59,40.24,40.28,228984.1960053116,15.5211,15.5249,15.391,15.4063,228984.196
2008-01-11 09:40:00,40.29,40.41,40.2,40.4,280263.7553924165,15.4102,15.4561,15.3757,15.4522,280263.7554
2008-01-11 09:45:00,40.4,40.56,40.31,40.53,236832.01117356875,15.4522,15.5134,15.4178,15.502,236832.0112
2008-01-11 09:50:00,40.53,40.59,40.44,40.54,147925.94070577875,15.502,15.5249,15.4675,15.5058,147925.9407
2008-01-11 09:55:00,40.54,40.62,40.43,40.45,136852.99601632002,15.5058,15.5364,15.4637,15.4714,136852.996
2008-01-11 10:00:00,40.44,40.53,40.37,40.41,153193.65225707466,15.4675,15.502,15.4408,15.4561,153193.6523
2008-01-11 10:05:00,40.42,40.43,40.03,40.18,297464.4461721583,15.4599,15.4637,15.3107,15.3681,297464.4462
2008-01-11 10:10:00,40.18,40.48,40.18,40.38,171039.3689410567,15.3681,15.4828,15.3681,15.4446,171039.3689
2008-01-11 10:15:00,40.38,40.45,40.31,40.32,202538.1339314587,15.4446,15.4714,15.4178,15.4216,202538.1339
2008-01-11 10:20:00,40.32,40.54,40.31,40.53,115137.12390689611,15.4216,15.5058,15.4178,15.502,115137.1239
2008-01-11 10:25:00,40.54,40.61,40.47,40.58,171791.8991626704,15.5058,15.5326,15.479,15.5211,171791.8992
2008-01-11 10:30:00,40.58,40.6,40.38,40.44,138465.5607769208,15.5211,15.5287,15.4446,15.4675,138465.5608
2008-01-11 10:35:00,40.44,40.47,40.36,40.44,135025.42262097247,15.4675,15.479,15.4369,15.4675,135025.4226
2008-01-11 10:40:00,40.44,40.52,40.34,40.36,110729.4468945873,15.4675,15.4981,15.4293,15.4369,110729.4469
2008-01-11 10:45:00,40.38,40.47,40.35,40.42,123199.94770990004,15.4446,15.479,15.4331,15.4599,123199.9477
2008-01-11 10:50:00,40.42,40.44,40.38,40.41,90626.13954576416,15.4599,15.4675,15.4446,15.4561,90626.1395
2008-01-11 10:55:00,40.42,40.42,40.24,40.24,121372.37431455248,15.4599,15.4599,15.391,15.391,121372.3743
2008-01-11 11:00:00,40.24,40.3,40.09,40.09,139218.09099853452,15.391,15.414,15.3337,15.3337,139218.091
2008-01-11 11:05:00,40.1,40.25,40.06,40.22,233391.8730176204,15.3375,15.3949,15.3222,15.3834,233391.873
2008-01-11 11:10:00,40.22,40.36,40.18,40.23,178242.15820507353,15.3834,15.4369,15.3681,15.3872,178242.1582
2008-01-11 11:15:00,40.23,40.24,40.11,40.18,154268.69543080853,15.3872,15.391,15.3413,15.3681,154268.6954
2008-01-11 11:20:00,40.18,40.22,40.17,40.18,202968.15120095224,15.3681,15.3834,15.3643,15.3681,202968.1512
2008-01-11 11:25:00,40.19,40.31,40.19,40.31,102129.10150471644,15.3719,15.4178,15.3719,15.4178,102129.1015
2008-01-11 11:30:00,40.31,40.45,40.3,40.37,138788.07372904097,15.4178,15.4714,15.414,15.4408,138788.0737
2008-01-11 11:35:00,40.36,40.43,40.27,40.31,90518.63522839078,15.4369,15.4637,15.4025,15.4178,90518.6352
2008-01-11 11:40:00,40.31,40.39,40.29,40.34,114492.0980026558,15.4178,15.4484,15.4102,15.4293,114492.098
2008-01-11 11:45:00,40.35,40.4,40.32,40.39,86433.47116820212,15.4331,15.4522,15.4216,15.4484,86433.4712
2008-01-11 11:50:00,40.39,40.44,40.36,40.37,129327.69380018304,15.4484,15.4675,15.4369,15.4408,129327.6938
2008-01-11 11:55:00,40.37,40.44,40.31,40.39,106751.78715177202,15.4408,15.4675,15.4178,15.4484,106751.7872
2008-01-11 12:00:00,40.4,40.4,40.32,40.39,143410.75937609657,15.4522,15.4522,15.4216,15.4484,143410.7594
2008-01-11 12:05:00,40.39,40.44,40.33,40.38,80950.75098215944,15.4484,15.4675,15.4255,15.4446,80950.751
2008-01-11 12:10:00,40.38,40.43,40.36,40.4,89336.08773728354,15.4446,15.4637,15.4369,15.4522,89336.0877
2008-01-11 12:15:00,40.38,40.46,40.23,40.23,138573.0650942942,15.4446,15.4752,15.3872,15.3872,138573.0651
2008-01-11 12:20:00,40.23,40.23,40.0,40.02,238122.0629820494,15.3872,15.3872,15.2992,15.3069,238122.063
2008-01-11 12:25:00,40.02,40.18,40.01,40.12,146313.37594517798,15.3069,15.3681,15.3031,15.3451,146313.3759
2008-01-11 12:30:00,40.12,40.13,40.05,40.07,86863.48843769566,15.3451,15.349,15.3184,15.326,86863.4884
2008-01-11 12:35:00,40.08,40.08,40.02,40.04,79445.69053893205,15.3298,15.3298,15.3069,15.3145,79445.6905
2008-01-11 12:40:00,40.04,40.08,39.95,39.98,82670.82006013363,15.3145,15.3298,15.2801,15.2916,82670.8201
2008-01-11 12:45:00,39.97,39.98,39.9,39.93,244787.3306591993,15.2878,15.2916,15.261,15.2725,244787.3307
2008-01-11 12:50:00,39.93,40.01,39.89,39.95,252957.6587795766,15.2725,15.3031,15.2572,15.2801,252957.6588
2008-01-11 12:55:00,39.95,40.04,39.92,40.04,80735.74234741268,15.2801,15.3145,15.2686,15.3145,80735.7423
2008-01-11 13:00:00,40.04,40.07,39.95,40.0,157386.3206346367,15.3145,15.326,15.2801,15.2992,157386.3206
2008-01-11 13:05:00,40.01,40.01,39.83,39.88,180929.76613940817,15.3031,15.3031,15.2342,15.2533,180929.7661
2008-01-11 13:10:00,39.89,39.9,39.81,39.85,109654.40372085344,15.2572,15.261,15.2266,15.2419,109654.4037
2008-01-11 13:15:00,39.84,39.85,39.75,39.78,148893.47956213923,15.238,15.2419,15.2036,15.2151,148893.4796
2008-01-11 13:20:00,39.77,39.78,39.64,39.76,277791.1560928287,15.2113,15.2151,15.1615,15.2074,277791.1561
2008-01-11 13:25:00,39.77,39.9,39.77,39.87,95893.85109706006,15.2113,15.261,15.2113,15.2495,95893.8511
2008-01-11 13:30:00,39.86,39.88,39.78,39.79,56332.26230365412,15.2457,15.2533,15.2151,15.2189,56332.2623
2008-01-11 13:35:00,39.8,39.86,39.67,39.7,158138.8508562504,15.2227,15.2457,15.173,15.1845,158138.8509
2008-01-11 13:40:00,39.71,39.81,39.69,39.73,86970.99275506905,15.1883,15.2266,15.1807,15.196,86970.9928
2008-01-11 13:45:00,39.74,39.74,39.59,39.62,165664.1530723874,15.1998,15.1998,15.1424,15.1539,165664.1531
2008-01-11 13:50:00,39.61,39.78,39.61,39.7,161578.98901219876,15.1501,15.2151,15.1501,15.1845,161578.989
2008-01-11 13:55:00,39.7,39.71,39.54,39.56,219953.8333459472,15.1845,15.1883,15.1233,15.131,219953.8333
2008-01-11 14:00:00,39.56,39.58,39.45,39.52,237262.0284430623,15.131,15.1386,15.0889,15.1157,237262.0284
2008-01-11 14:05:00,39.52,39.64,39.51,39.62,143410.75937609657,15.1157,15.1615,15.1118,15.1539,143410.7594
2008-01-11 14:10:00,39.62,39.65,39.55,39.64,202538.1339314587,15.1539,15.1654,15.1271,15.1615,202538.1339
2008-01-11 14:15:00,39.65,39.85,39.65,39.79,134702.9096688523,15.1654,15.2419,15.1654,15.2189,134702.9097
2008-01-11 14:20:00,39.79,39.82,39.74,39.75,281553.8072008972,15.2189,15.2304,15.1998,15.2036,281553.8072
2008-01-11 14:25:00,39.74,39.8,39.71,39.74,89336.08773728354,15.1998,15.2227,15.1883,15.1998,89336.0877
2008-01-11 14:30:00,39.73,39.78,39.64,39.7,163299.0580901729,15.196,15.2151,15.1615,15.1845,163299.0581
2008-01-11 14:35:00,39.71,39.72,39.63,39.64,107934.33464287929,15.1883,15.1921,15.1577,15.1615,107934.3346
2008-01-11 14:40:00,39.64,39.64,39.6,39.64,135455.43989046602,15.1615,15.1615,15.1462,15.1615,135455.4399
2008-01-11 14:45:00,39.64,39.67,39.5,39.51,228124.1614663245,15.1615,15.173,15.108,15.1118,228124.1615
2008-01-11 14:50:00,39.51,39.63,39.49,39.51,197807.9439670297,15.1118,15.1577,15.1042,15.1118,197807.944
2008-01-11 14:55:00,39.51,39.54,39.41,39.54,275103.54815849406,15.1118,15.1233,15.0736,15.1233,275103.5482
2008-01-11 15:00:00,39.55,39.55,39.38,39.45,285208.95399159234,15.1271,15.1271,15.0621,15.0889,285208.954
2008-01-11 15:05:00,39.45,39.51,39.37,39.38,254140.20627068385,15.0889,15.1118,15.0583,15.0621,254140.2063
2008-01-11 15:10:00,39.38,39.39,39.19,39.21,465816.20717888034,15.0621,15.0659,14.9894,14.9971,465816.2072
2008-01-11 15:15:00,39.2,39.28,39.18,39.2,314772.6412692734,14.9933,15.0239,14.9856,14.9933,314772.6413
2008-01-11 15:20:00,39.19,39.24,39.08,39.2,573213.0202348927,14.9894,15.0086,14.9474,14.9933,573213.0202
2008-01-11 15:25:00,39.19,39.31,39.16,39.23,647068.4862704087,14.9894,15.0353,14.978,15.0047,647068.4863
2008-01-11 15:30:00,39.23,39.35,39.17,39.33,583425.9303853643,15.0047,15.0506,14.9818,15.043,583425.9304
2008-01-11 15:35:00,39.34,39.53,39.34,39.53,392605.7670476047,15.0468,15.1195,15.0468,15.1195,392605.767
2008-01-11 15:40:00,39.53,39.54,39.36,39.39,457323.36610638286,15.1195,15.1233,15.0545,15.0659,457323.3661
2008-01-11 15:45:00,39.38,39.47,39.37,39.46,348636.5012418899,15.0621,15.0965,15.0583,15.0927,348636.5012
2008-01-11 15:50:00,39.47,39.65,39.46,39.55,994629.9443385648,15.0965,15.1654,15.0927,15.1271,994629.9443
2008-01-11 15:55:00,39.55,39.58,39.49,39.53,786824.0988558101,15.1271,15.1386,15.1042,15.1195,786824.0989
2008-01-14 09:30:00,39.78,39.78,39.58,39.73,360139.46320084215,15.2151,15.2151,15.1386,15.196,360139.4632
2008-01-14 09:35:00,39.71,39.75,39.6,39.62,316707.7189819943,15.1883,15.2036,15.1462,15.1539,316707.719
2008-01-14 09:40:00,39.62,39.63,39.56,39.58,199528.0130450039,15.1539,15.1577,15.131,15.1386,199528.013
2008-01-14 09:45:00,39.58,39.74,39.58,39.72,181252.27909152835,15.1386,15.1998,15.1386,15.1921,181252.2791
2008-01-14 09:50:00,39.71,39.87,39.66,39.84,207268.32389588768,15.1883,15.2495,15.1692,15.238,207268.3239
2008-01-14 09:55:00,39.85,39.88,39.8,39.84,148140.94934052552,15.2419,15.2533,15.2227,15.238,148140.9493
2008-01-14 10:00:00,39.83,39.89,39.76,39.88,192432.72809836044,15.2342,15.2572,15.2074,15.2533,192432.7281
2008-01-14 10:05:00,39.87,39.9,39.78,39.9,147388.4191189118,15.2495,15.261,15.2151,15.261,147388.4191
2008-01-14 10:10:00,39.9,40.0,39.86,39.92,245109.84361131943,15.261,15.2992,15.2457,15.2686,245109.8436
2008-01-14 10:15:00,39.93,39.99,39.88,39.97,163191.55377279953,15.2725,15.2954,15.2533,15.2878,163191.5538
2008-01-14 10:20:00,39.97,39.98,39.93,39.94,91593.67840212464,15.2878,15.2916,15.2725,15.2763,91593.6784
2008-01-14 10:25:00,39.94,39.95,39.91,39.93,55364.72344729365,15.2763,15.2801,15.2648,15.2725,55364.7234
2008-01-14 10:30:00,39.94,39.99,39.93,39.97,95033.81655807298,15.2763,15.2954,15.2725,15.2878,95033.8166
2008-01-14 10:35:00,39.98,40.0,39.98,40.0,89228.58341991015,15.2916,15.2992,15.2916,15.2992,89228.5834
2008-01-14 10:40:00,39.99,40.01,39.91,39.93,132122.80605189106,15.2954,15.3031,15.2648,15.2725,132122.8061
2008-01-14 10:45:00,39.93,39.95,39.86,39.88,80950.75098215944,15.2725,15.2801,15.2457,15.2533,80950.751
2008-01-14 10:50:00,39.87,39.95,39.87,39.95,130832.75424341044,15.2495,15.2801,15.2495,15.2801,130832.7542
2008-01-14 10:55:00,39.94,40.13,39.94,40.11,323372.9866591443,15.2763,15.349,15.2763,15.3413,323372.9867
2008-01-14 11:00:00,40.11,40.21,40.07,40.07,360784.48910508247,15.3413,15.3796,15.326,15.326,360784.4891
2008-01-14 11:05:00,40.07,40.13,40.07,40.11,252205.1285579629,15.326,15.349,15.326,15.3413,252205.1286
2008-01-14 11:10:00,40.12,40.13,40.03,40.1,101054.05833098256,15.3451,15.349,15.3107,15.3375,101054.0583
2008-01-14 11:15:00,40.1,40.11,39.67,39.98,115782.14981113642,15.3375,15.3413,15.173,15.2916,115782.1498
2008-01-14 11:20:00,39.98,39.99,39.91,39.91,85143.41935972149,15.2916,15.2954,15.2648,15.2648,85143.4194
2008-01-14 11:25:00,39.91,40.04,39.89,39.9,299399.52388487925,15.2648,15.3145,15.2572,15.261,299399.5239
2008-01-14 11:30:00,39.89,39.92,39.88,39.9,69447.78902320718,15.2572,15.2686,15.2533,15.261,69447.789
2008-01-14 11:35:00,39.9,39.91,39.85,39.86,72457.90990966198,15.261,15.2648,15.2419,15.2457,72457.9099
2008-01-14 11:40:00,39.85,39.95,39.84,39.86,116642.18435012353,15.2419,15.2801,15.238,15.2457,116642.1844
2008-01-14 11:45:00,39.87,39.88,39.81,39.84,69232.7803884604,15.2495,15.2533,15.2266,15.238,69232.7804
2008-01-14 11:50:00,39.84,39.85,39.82,39.85,58159.83569900168,15.238,15.2419,15.2304,15.2419,58159.8357
2008-01-14 11:55:00,39.85,39.85,39.72,39.72,72027.89264016843,15.2419,15.2419,15.1921,15.1921,72027.8926
2008-01-14 12:00:00,39.72,39.75,39.7,39.71,84713.40209022794,15.1921,15.2036,15.1845,15.1883,84713.4021
2008-01-14 12:05:00,39.72,39.72,39.65,39.67,95463.83382756652,15.1921,15.1921,15.1654,15.173,95463.8338
2008-01-14 12:10:00,39.67,39.69,39.66,39.66,95893.85109706006,15.173,15.1807,15.1692,15.1692,95893.8511
2008-01-14 12:15:00,39.66,39.68,39.63,39.64,93313.7474800988,15.1692,15.1768,15.1577,15.1615,93313.7475
2008-01-14 12:20:00,39.64,39.66,39.63,39.65,50957.04643498483,15.1615,15.1692,15.1577,15.1654,50957.0464
2008-01-14 12:25:00,39.65,39.68,39.61,39.61,71705.37968804828,15.1654,15.1768,15.1501,15.1501,71705.3797
2008-01-14 12:30:00,39.6,39.72,39.59,39.7,82133.2984732667,15.1462,15.1921,15.1424,15.1845,82133.2985
2008-01-14 12:35:00,39.71,39.72,39.65,39.66,88261.04456354967,15.1883,15.1921,15.1654,15.1692,88261.0446
2008-01-14 12:40:00,39.66,39.67,39.58,39.63,96646.38131867375,15.1692,15.173,15.1386,15.1577,96646.3813
2008-01-14 12:45:00,39.64,39.67,39.63,39.66,43001.72694935429,15.1615,15.173,15.1577,15.1692,43001.7269
2008-01-14 12:50:00,39.66,39.78,39.64,39.77,74823.00489187647,15.1692,15.2151,15.1615,15.2113,74823.0049
2008-01-14 12:55:00,39.78,39.79,39.73,39.75,75683.03943086354,15.2151,15.2189,15.196,15.2036,75683.0394
2008-01-14 13:00:00,39.75,39.8,39.75,39.78,45796.83920106232,15.2036,15.2227,15.2036,15.2151,45796.8392
2008-01-14 13:05:00,39.78,39.81,39.75,39.81,53644.65436931948,15.2151,15.2266,15.2036,15.2266,53644.6544
2008-01-14 13:10:00,39.81,39.82,39.77,39.78,64932.60769352498,15.2266,15.2304,15.2113,15.2151,64932.6077
2008-01-14 13:15:00,39.78,39.85,39.77,39.84,44291.77875783492,15.2151,15.2419,15.2113,15.238,44291.7788
2008-01-14 13:20:00,39.84,39.88,39.8,39.82,91593.67840212464,15.238,15.2533,15.2227,15.2304,91593.6784
2008-01-14 13:25:00,39.81,39.82,39.71,39.73,57729.81842950814,15.2266,15.2304,15.1883,15.196,57729.8184
2008-01-14 13:30:00,39.73,39.75,39.7,39.74,55149.71481254688,15.196,15.2036,15.1845,15.1998,55149.7148
2008-01-14 13:35:00,39.74,39.78,39.71,39.76,44076.77012308815,15.1998,15.2151,15.1883,15.2074,44076.7701
2008-01-14 13:40:00,39.75,39.87,39.72,39.85,97183.9029055407,15.2036,15.2495,15.1921,15.2419,97183.9029
2008-01-14 13:45:00,39.85,39.87,39.81,39.85,85358.42799446826,15.2419,15.2495,15.2266,15.2419,85358.428
2008-01-14 13:50:00,39.85,39.85,39.78,39.84,49666.9946265042,15.2419,15.2419,15.2151,15.238,49666.9946
2008-01-14 13:55:00,39.84,39.9,39.83,39.88,97936.4331271544,15.238,15.261,15.2342,15.2533,97936.4331
2008-01-14 14:00:00,39.87,39.9,39.83,39.87,76650.57828722402,15.2495,15.261,15.2342,15.2495,76650.5783
2008-01-14 14:05:00,39.86,39.88,39.81,39.87,55042.21049517349,15.2457,15.2533,15.2266,15.2495,55042.2105
2008-01-14 14:10:00,39.87,39.88,39.81,39.81,71920.38832279504,15.2495,15.2533,15.2266,15.2266,71920.3883
2008-01-14 14:15:00,39.81,39.85,39.77,39.8,127607.62472220886,15.2266,15.2419,15.2113,15.2227,127607.6247
2008-01-14 14:20:00,39.8,39.84,39.78,39.82,120619.8440929388,15.2227,15.238,15.2151,15.2304,120619.8441
2008-01-14 14:25:00,39.82,39.87,39.8,39.85,72027.89264016843,15.2304,15.2495,15.2227,15.2419,72027.8926
2008-01-14 14:30:00,39.84,39.94,39.84,39.91,123952.47793151374,15.238,15.2763,15.238,15.2648,123952.4779
2008-01-14 14:35:00,39.91,39.98,39.89,39.96,130510.24129129028,15.2648,15.2916,15.2572,15.2839,130510.2413
2008-01-14 14:40:00,39.96,40.0,39.94,39.98,124382.49520100727,15.2839,15.2992,15.2763,15.2916,124382.4952
2008-01-14 14:45:00,39.98,39.98,39.92,39.93,74285.48330500953,15.2916,15.2916,15.2686,15.2725,74285.4833
2008-01-14 14:50:00,39.93,39.95,39.87,39.89,114707.10663740255,15.2725,15.2801,15.2495,15.2572,114707.1066
2008-01-14 14:55:00,39.89,39.98,39.88,39.98,130295.23265654348,15.2572,15.2916,15.2533,15.2916,130295.2327
2008-01-14 15:00:00,39.98,40.01,39.9,39.91,150183.53137061986,15.2916,15.3031,15.261,15.2648,150183.5314
2008-01-14 15:05:00,39.91,39.93,39.89,39.91,133412.85786037167,15.2648,15.2725,15.2572,15.2648,133412.8579
2008-01-14 15:10:00,39.91,39.92,39.85,39.89,134595.40535147893,15.2648,15.2686,15.2419,15.2572,134595.4054
2008-01-14 15:15:00,39.89,39.89,39.83,39.84,156526.28609564962,15.2572,15.2572,15.2342,15.238,156526.2861
2008-01-14 15:20:00,39.84,39.89,39.82,39.89,125780.0513268613,15.238,15.2572,15.2304,15.2572,125780.0513
2008-01-14 15:25:00,39.89,39.96,39.89,39.96,136852.99601632002,15.2572,15.2839,15.2572,15.2839,136852.996
2008-01-14 15:30:00,39.96,39.98,39.89,39.97,149861.0184184997,15.2839,15.2916,15.2572,15.2878,149861.0184
2008-01-14 15:35:00,39.97,39.97,39.89,39.92,153946.18247868837,15.2878,15.2878,15.2572,15.2686,153946.1825
2008-01-14 15:40:00,39.92,40.01,39.84,39.98,302517.1490887074,15.2686,15.3031,15.238,15.2916,302517.1491
2008-01-14 15:45:00,39.98,40.0,39.93,39.93,201463.0907577249,15.2916,15.2992,15.2725,15.2725,201463.0908
2008-01-14 15:50:00,39.93,39.96,39.92,39.92,265965.68118175626,15.2725,15.2839,15.2686,15.2686,265965.6812
2008-01-14 15:55:00,39.92,39.98,39.92,39.96,333263.38385749573,15.2686,15.2916,15.2686,15.2839,333263.3839
2008-01-15 09:30:00,39.53,39.78,39.53,39.73,286714.0144348197,15.1195,15.2151,15.1195,15.196,286714.0144
2008-01-15 09:35:00,39.74,39.94,39.73,39.89,182327.3222652622,15.1998,15.2763,15.196,15.2572,182327.3223
2008-01-15 09:40:00,39.91,39.98,39.85,39.91,194475.3101284548,15.2648,15.2916,15.2419,15.2648,194475.3101
2008-01-15 09:45:00,39.91,39.95,39.84,39.84,203613.17710519256,15.2648,15.2801,15.238,15.238,203613.1771
2008-01-15 09:50:00,39.84,39.86,39.7,39.74,200065.53463187083,15.238,15.2457,15.1845,15.1998,200065.5346
2008-01-15 09:55:00,39.74,39.76,39.67,39.74,110084.42099034696,15.1998,15.2074,15.173,15.1998,110084.421
2008-01-15 10:00:00,39.73,39.83,39.72,39.72,131585.28446502413,15.196,15.2342,15.1921,15.1921,131585.2845
2008-01-15 10:05:00,39.72,39.76,39.65,39.66,200818.0648534845,15.1921,15.2074,15.1654,15.1692,200818.0649
2008-01-15 10:10:00,39.65,39.68,39.56,39.59,221458.8937891746,15.1654,15.1768,15.131,15.1424,221458.8938
2008-01-15 10:15:00,39.59,39.65,39.53,39.6,239519.6191079034,15.1424,15.1654,15.1195,15.1462,239519.6191
2008-01-15 10:20:00,39.59,39.64,39.53,39.58,167599.23078510835,15.1424,15.1615,15.1195,15.1386,167599.2308
2008-01-15 10:25:00,39.57,39.68,39.56,39.59,177489.62798345982,15.1348,15.1768,15.131,15.1424,177489.628
2008-01-15 10:30:00,39.59,39.63,39.55,39.62,154268.69543080853,15.1424,15.1577,15.1271,15.1539,154268.6954
2008-01-15 10:35:00,39.61,39.64,39.53,39.56,183939.88702586296,15.1501,15.1615,15.1195,15.131,183939.887
2008-01-15 10:40:00,39.55,39.59,39.47,39.49,274996.04384112067,15.1271,15.1424,15.0965,15.1042,274996.0438
2008-01-15 10:45:00,39.49,39.59,39.44,39.59,217158.72109423915,15.1042,15.1424,15.0851,15.1424,217158.7211
2008-01-15 10:50:00,39.59,39.66,39.57,39.63,424319.5406727535,15.1424,15.1692,15.1348,15.1577,424319.5407
2008-01-15 10:55:00,39.64,39.68,39.62,39.66,185122.4345169702,15.1615,15.1768,15.1539,15.1692,185122.4345
2008-01-15 11:00:00,39.66,39.71,39.66,39.7,163944.08399441323,15.1692,15.1883,15.1692,15.1845,163944.084
2008-01-15 11:05:00,39.69,39.71,39.63,39.63,187165.01654706456,15.1807,15.1883,15.1577,15.1577,187165.0165
2008-01-15 11:10:00,39.63,39.71,39.6,39.69,170501.84735418975,15.1577,15.1883,15.1462,15.1807,170501.8474
2008-01-15 11:15:00,39.68,39.68,39.58,39.63,137283.01328581356,15.1768,15.1768,15.1386,15.1577,137283.0133
2008-01-15 11:20:00,39.63,39.72,39.63,39.7,126962.59881796854,15.1577,15.1921,15.1577,15.1845,126962.5988
2008-01-15 11:25:00,39.7,39.79,39.69,39.78,136422.97874682647,15.1845,15.2189,15.1807,15.2151,136422.9787
2008-01-15 11:30:00,39.78,39.78,39.63,39.7,100086.51947462212,15.2151,15.2151,15.1577,15.1845,100086.5195
2008-01-15 11:35:00,39.7,39.7,39.61,39.63,93206.24316272544,15.1845,15.1845,15.1501,15.1577,93206.2432
2008-01-15 11:40:00,39.62,39.63,39.55,39.61,167061.7091982414,15.1539,15.1577,15.1271,15.1501,167061.7092
2008-01-15 11:45:00,39.62,39.65,39.6,39.65,156096.26882615607,15.1539,15.1654,15.1462,15.1654,156096.2688
2008-01-15 11:50:00,39.64,39.78,39.62,39.78,106214.2655649051,15.1615,15.2151,15.1539,15.2151,106214.2656
2008-01-15 11:55:00,39.78,39.78,39.68,39.72,124059.98224888711,15.2151,15.2151,15.1768,15.1921,124059.9822
2008-01-15 12:00:00,39.71,39.76,39.71,39.74,81595.77688639976,15.1883,15.2074,15.1883,15.1998,81595.7769
2008-01-15 12:05:00,39.74,39.74,39.63,39.64,191895.2065114935,15.1998,15.1998,15.1577,15.1615,191895.2065
2008-01-15 12:10:00,39.64,39.67,39.62,39.62,110299.42962509376,15.1615,15.173,15.1539,15.1539,110299.4296
2008-01-15 12:15:00,39.63,39.64,39.55,39.55,115782.14981113642,15.1577,15.1615,15.1271,15.1271,115782.1498
2008-01-15 12:20:00,39.54,39.58,39.53,39.56,190390.14606826613,15.1233,15.1386,15.1195,15.131,190390.1461
2008-01-15 12:25:00,39.56,39.58,39.51,39.58,105999.25693015831,15.131,15.1386,15.1118,15.1386,105999.2569
2008-01-15 12:30:00,39.58,39.62,39.52,39.59,102451.6144568366,15.1386,15.1539,15.1157,15.1424,102451.6145
2008-01-15 12:35:00,39.59,39.59,39.51,39.56,81058.25529953283,15.1424,15.1424,15.1118,15.131,81058.2553
2008-01-15 12:40:00,39.55,39.64,39.54,39.56,80628.2380300393,15.1271,15.1615,15.1233,15.131,80628.238
2008-01-15 12:45:00,39.55,39.6,39.49,39.6,104601.7008043043,15.1271,15.1462,15.1042,15.1462,104601.7008
2008-01-15 12:50:00,39.6,39.64,39.58,39.61,84820.90640760133,15.1462,15.1615,15.1386,15.1501,84820.9064
2008-01-15 12:55:00,39.61,39.65,39.58,39.63,101376.57128310272,15.1501,15.1654,15.1386,15.1577,101376.5713
2008-01-15 13:00:00,39.62,39.63,39.55,39.56,97506.41585766085,15.1539,15.1577,15.1271,15.131,97506.4159
2008-01-15 13:05:00,39.55,39.61,39.55,39.6,93421.2517974722,15.1271,15.1501,15.1271,15.1462,93421.2518
2008-01-15 13:10:00,39.6,39.64,39.58,39.63,98151.44176190117,15.1462,15.1615,15.1386,15.1577,98151.4418
2008-01-15 13:15:00,39.62,39.76,39.62,39.73,76650.57828722402,15.1539,15.2074,15.1539,15.196,76650.5783
2008-01-15 13:20:00,39.72,39.73,39.61,39.66,89981.11364152386,15.1921,15.196,15.1501,15.1692,89981.1136
2008-01-15 13:25:00,39.66,39.68,39.64,39.64,31606.2693077754,15.1692,15.1768,15.1615,15.1615,31606.2693
2008-01-15 13:30:00,39.64,39.64,39.56,39.61,54504.68890830656,15.1615,15.1615,15.131,15.1501,54504.6889
2008-01-15 13:35:00,39.6,39.67,39.6,39.64,48591.95145277035,15.1462,15.173,15.1462,15.1615,48591.9515
2008-01-15 13:40:00,39.63,39.67,39.63,39.65,56869.783890521045,15.1577,15.173,15.1577,15.1654,56869.7839
2008-01-15 13:45:00,39.65,39.66,39.61,39.64,44291.77875783492,15.1654,15.1692,15.1501,15.1615,44291.7788
2008-01-15 13:50:00,39.64,39.64,39.52,39.53,78908.16895206513,15.1615,15.1615,15.1157,15.1195,78908.169
2008-01-15 13:55:00,39.53,39.55,39.49,39.54,152118.6090833408,15.1195,15.1271,15.1042,15.1233,152118.6091
2008-01-15 14:00:00,39.53,39.56,39.5,39.51,85573.43662921504,15.1195,15.131,15.108,15.1118,85573.4366
2008-01-15 14:05:00,39.51,39.57,39.51,39.52,111159.46416408084,15.1118,15.1348,15.1118,15.1157,111159.4642
2008-01-15 14:10:00,39.51,39.66,39.51,39.66,101376.57128310272,15.1118,15.1692,15.1118,15.1692,101376.5713
2008-01-15 14:15:00,39.66,39.67,39.6,39.64,73102.9358139023,15.1692,15.173,15.1462,15.1615,73102.9358
2008-01-15 14:20:00,39.63,39.66,39.62,39.65,86325.96685082874,15.1577,15.1692,15.1539,15.1654,86325.9669
2008-01-15 14:25:00,39.65,39.66,39.6,39.64,136422.97874682647,15.1654,15.1692,15.1462,15.1615,136422.9787
2008-01-15 14:30:00,39.64,39.65,39.61,39.62,101484.07560047612,15.1615,15.1654,15.1501,15.1539,101484.0756
2008-01-15 14:35:00,39.62,39.64,39.57,39.64,110406.93394246712,15.1539,15.1615,15.1348,15.1615,110406.9339
2008-01-15 14:40:00,39.64,39.71,39.63,39.69,106106.76124753171,15.1615,15.1883,15.1577,15.1807,106106.7612
2008-01-15 14:45:00,39.69,39.69,39.6,39.6,56977.28820789443,15.1807,15.1807,15.1462,15.1462,56977.2882
2008-01-15 14:50:00,39.6,39.69,39.59,39.59,144485.8025498304,15.1462,15.1807,15.1424,15.1424,144485.8025
2008-01-15 14:55:00,39.58,39.64,39.47,39.49,239089.60183840984,15.1386,15.1615,15.0965,15.1042,239089.6018
2008-01-15 15:00:00,39.5,39.5,39.37,39.41,227264.12692733743,15.108,15.108,15.0583,15.0736,227264.1269
2008-01-15 15:05:00,39.41,39.48,39.41,39.46,110729.4468945873,15.0736,15.1004,15.0736,15.0927,110729.4469
2008-01-15 15:10:00,39.45,39.46,39.37,39.4,168889.282593589,15.0889,15.0927,15.0583,15.0698,168889.2826
2008-01-15 15:15:00,39.39,39.43,39.36,39.39,123414.9563446468,15.0659,15.0812,15.0545,15.0659,123414.9563
2008-01-15 15:20:00,39.38,39.49,39.37,39.49,160933.96310795844,15.0621,15.1042,15.0583,15.1042,160933.9631
2008-01-15 15:25:00,39.48,39.68,39.48,39.61,236294.48958670185,15.1004,15.1768,15.1004,15.1501,236294.4896
2008-01-15 15:30:00,39.62,39.65,39.55,39.65,172006.90779741717,15.1539,15.1654,15.1271,15.1654,172006.9078
2008-01-15 15:35:00,39.65,39.71,39.59,39.59,235219.44641296795,15.1654,15.1883,15.1424,15.1424,235219.4464
2008-01-15 15:40:00,39.59,39.59,39.51,39.56,301872.12318446714,15.1424,15.1424,15.1118,15.131,301872.1232
2008-01-15 15:45:00,39.55,39.55,39.41,39.44,411096.509635827,15.1271,15.1271,15.0736,15.0851,411096.5096
2008-01-15 15:50:00,39.44,39.44,39.32,39.38,590736.2239667545,15.0851,15.0851,15.0392,15.0621,590736.224
2008-01-15 15:55:00,39.38,39.38,39.17,39.2,1010970.6005793194,15.0621,15.0621,14.9818,14.9933,1010970.6006
2008-01-16 09:30:00,38.97,39.28,38.97,39.21,380672.78781915887,14.9053,15.0239,14.9053,14.9971,380672.7878
2008-01-16 09:35:00,39.22,39.34,39.21,39.31,221136.38083705443,15.0009,15.0468,14.9971,15.0353,221136.3808
2008-01-16 09:40:00,39.32,39.39,39.25,39.29,304022.2095319348,15.0392,15.0659,15.0124,15.0277,304022.2095
2008-01-16 09:45:00,39.3,39.55,39.27,39.49,214901.1304293981,15.0315,15.1271,15.02,15.1042,214901.1304
2008-01-16 09:50:00,39.51,39.56,39.48,39.49,251130.08538422905,15.1118,15.131,15.1004,15.1042,251130.0854
2008-01-16 09:55:00,39.49,39.57,39.46,39.48,158676.37244311732,15.1042,15.1348,15.0927,15.1004,158676.3724
2008-01-16 10:00:00,39.48,39.66,39.48,39.63,210708.462051836,15.1004,15.1692,15.1004,15.1577,210708.4621
2008-01-16 10:05:00,39.63,39.72,39.57,39.61,164589.10989865355,15.1577,15.1921,15.1348,15.1501,164589.1099
2008-01-16 10:10:00,39.61,39.65,39.44,39.55,181359.7834089017,15.1501,15.1654,15.0851,15.1271,181359.7834
2008-01-16 10:15:00,39.55,39.61,39.48,39.56,206730.8023090208,15.1271,15.1501,15.1004,15.131,206730.8023
2008-01-16 10:20:00,39.56,39.69,39.51,39.69,128360.15494382256,15.131,15.1807,15.1118,15.1807,128360.1549
2008-01-16 10:25:00,39.69,39.72,39.64,39.68,150506.04432274002,15.1807,15.1921,15.1615,15.1768,150506.0443
2008-01-16 10:30:00,39.67,39.74,39.6,39.73,225221.5448972431,15.173,15.1998,15.1462,15.196,225221.5449
2008-01-16 10:35:00,39.74,39.74,39.58,39.64,143733.2723282167,15.1998,15.1998,15.1386,15.1615,143733.2723
2008-01-16 10:40:00,39.64,39.66,39.6,39.63,241884.71409011784,15.1615,15.1692,15.1462,15.1577,241884.7141
2008-01-16 10:45:00,39.63,39.63,39.49,39.52,203398.1684704458,15.1577,15.1577,15.1042,15.1157,203398.1685
2008-01-16 10:50:00,39.51,39.56,39.42,39.49,166201.67465925432,15.1118,15.131,15.0774,15.1042,166201.6747
2008-01-16 10:55:00,39.5,39.72,39.5,39.66,198022.9526017765,15.108,15.1921,15.108,15.1692,198022.9526
2008-01-16 11:00:00,39.65,39.72,39.63,39.69,157708.83358675687,15.1654,15.1921,15.1577,15.1807,157708.8336
2008-01-16 11:05:00,39.7,39.81,39.69,39.8,155881.2601914093,15.1845,15.2266,15.1807,15.2227,155881.2602
2008-01-16 11:10:00,39.81,39.85,39.76,39.78,111266.96848145424,15.2266,15.2419,15.2074,15.2151,111266.9685
2008-01-16 11:15:00,39.79,39.9,39.77,39.88,131155.2671955306,15.2189,15.261,15.2113,15.2533,131155.2672
2008-01-16 11:20:00,39.89,39.92,39.81,39.87,203613.17710519256,15.2572,15.2686,15.2266,15.2495,203613.1771
2008-01-16 11:25:00,39.87,39.97,39.79,39.97,120512.3397755654,15.2495,15.2878,15.2189,15.2878,120512.3398
2008-01-16 11:30:00,39.96,39.98,39.89,39.92,131907.7974171443,15.2839,15.2916,15.2572,15.2686,131907.7974
2008-01-16 11:35:00,39.92,39.92,39.74,39.75,135025.42262097247,15.2686,15.2686,15.1998,15.2036,135025.4226
2008-01-16 11:40:00,39.76,39.8,39.71,39.76,99011.47630088826,15.2074,15.2227,15.1883,15.2074,99011.4763
2008-01-16 11:45:00,39.77,39.85,39.76,39.84,101269.06696572936,15.2113,15.2419,15.2074,15.238,101269.067
2008-01-16 11:50:00,39.84,40.06,39.82,40.06,277253.6345059618,15.238,15.3222,15.2304,15.3222,277253.6345
2008-01-16 11:55:00,40.06,40.12,39.97,40.04,192002.7108288669,15.3222,15.3451,15.2878,15.3145,192002.7108
2008-01-16 12:00:00,40.04,40.13,40.04,40.1,220491.3549328141,15.3145,15.349,15.3145,15.3375,220491.3549
2008-01-16 12:05:00,40.1,40.18,40.06,40.06,225759.06648411,15.3375,15.3681,15.3222,15.3222,225759.0665
2008-01-16 12:10:00,40.06,40.06,39.95,39.96,118039.74047597752,15.3222,15.3222,15.2801,15.2839,118039.7405
2008-01-16 12:15:00,39.97,40.04,39.93,39.96,120404.835458192,15.2878,15.3145,15.2725,15.2839,120404.8355
2008-01-16 12:20:00,39.95,39.95,39.84,39.87,137928.03919005388,15.2801,15.2801,15.238,15.2495,137928.0392
2008-01-16 12:25:00,39.88,39.95,39.85,39.9,104924.21375642446,15.2533,15.2801,15.2419,15.261,104924.2138
2008-01-16 12:30:00,39.91,39.97,39.89,39.94,178564.6711571937,15.2648,15.2878,15.2572,15.2763,178564.6712
2008-01-16 12:35:00,39.95,39.96,39.84,39.91,107719.3260081325,15.2801,15.2839,15.238,15.2648,107719.326
2008-01-16 12:40:00,39.91,39.99,39.9,39.93,155128.7299697956,15.2648,15.2954,15.261,15.2725,155128.73
2008-01-16 12:45:00,39.94,39.96,39.79,39.79,72565.41422703536,15.2763,15.2839,15.2189,15.2189,72565.4142
2008-01-16 12:50:00,39.79,39.82,39.73,39.73,81810.78552114654,15.2189,15.2304,15.196,15.196,81810.7855
2008-01-16 12:55:00,39.73,39.73,39.65,39.69,91593.67840212464,15.196,15.196,15.1654,15.1807,91593.6784
2008-01-16 13:00:00,39.68,39.75,39.65,39.71,61814.98248969679,15.1768,15.2036,15.1654,15.1883,61814.9825
2008-01-16 13:05:00,39.7,39.73,39.65,39.65,61277.460902829866,15.1845,15.196,15.1654,15.1654,61277.4609
2008-01-16 13:10:00,39.64,39.67,39.61,39.62,80843.24666478607,15.1615,15.173,15.1501,15.1539,80843.2467
2008-01-16 13:15:00,39.61,39.61,39.53,39.57,79445.69053893205,15.1501,15.1501,15.1195,15.1348,79445.6905
2008-01-16 13:20:00,39.57,39.63,39.54,39.62,55257.21912992026,15.1348,15.1577,15.1233,15.1539,55257.2191
2008-01-16 13:25:00,39.61,39.61,39.52,39.53,48269.43850065019,15.1501,15.1501,15.1157,15.1195,48269.4385
2008-01-16 13:30:00,39.53,39.62,39.51,39.62,92991.23452797864,15.1195,15.1539,15.1118,15.1539,92991.2345
2008-01-16 13:35:00,39.63,39.78,39.59,39.75,119329.79228445816,15.1577,15.2151,15.1424,15.2036,119329.7923
2008-01-16 13:40:00,39.75,39.81,39.71,39.81,89228.58341991015,15.2036,15.2266,15.1883,15.2266,89228.5834
2008-01-16 13:45:00,39.8,39.83,39.68,39.7,144700.81118457718,15.2227,15.2342,15.1768,15.1845,144700.8112
2008-01-16 13:50:00,39.69,39.78,39.69,39.72,101806.58855259628,15.1807,15.2151,15.1807,15.1921,101806.5886
2008-01-16 13:55:00,39.73,39.75,39.67,39.71,80090.71644317236,15.196,15.2036,15.173,15.1883,80090.7164
2008-01-16 14:00:00,39.71,39.76,39.51,39.66,245109.84361131943,15.1883,15.2074,15.1118,15.1692,245109.8436
2008-01-16 14:05:00,39.66,39.68,39.52,39.58,380350.2748670387,15.1692,15.1768,15.1157,15.1386,380350.2749
2008-01-16 14:10:00,39.59,39.6,39.49,39.56,294346.82096833014,15.1424,15.1462,15.1042,15.131,294346.821
2008-01-16 14:15:00,39.55,39.64,39.52,39.55,129112.68516543624,15.1271,15.1615,15.1157,15.1271,129112.6852
2008-01-16 14:20:00,39.54,39.72,39.47,39.5,161578.98901219876,15.1233,15.1921,15.0965,15.108,161578.989
2008-01-16 14:25:00,39.5,39.74,39.43,39.71,139970.62122014823,15.108,15.1998,15.0812,15.1883,139970.6212
2008-01-16 14:30:00,39.73,39.85,39.69,39.74,120082.32250607184,15.196,15.2419,15.1807,15.1998,120082.3225
2008-01-16 14:35:00,39.73,39.83,39.7,39.79,179962.22728304772,15.196,15.2342,15.1845,15.2189,179962.2273
2008-01-16 14:40:00,39.79,39.81,39.71,39.79,247904.95586302748,15.2189,15.2266,15.1883,15.2189,247904.9559
2008-01-16 14:45:00,39.79,39.84,39.78,39.81,116104.66276325658,15.2189,15.238,15.2151,15.2266,116104.6628
2008-01-16 14:50:00,39.8,39.81,39.73,39.78,145023.32413669734,15.2227,15.2266,15.196,15.2151,145023.3241
2008-01-16 14:55:00,39.78,39.78,39.69,39.72,149538.50546637957,15.2151,15.2151,15.1807,15.1921,149538.5055
2008-01-16 15:00:00,39.73,39.86,39.69,39.78,176307.0804923526,15.196,15.2457,15.1807,15.2151,176307.0805
2008-01-16 15:05:00,39.78,39.82,39.64,39.81,142980.74210660302,15.2151,15.2304,15.1615,15.2266,142980.7421
2008-01-16 15:10:00,39.81,39.82,39.67,39.74,158138.8508562504,15.2266,15.2304,15.173,15.1998,158138.8509
2008-01-16 15:15:00,39.75,39.91,39.75,39.87,136315.4744294531,15.2036,15.2648,15.2036,15.2495,136315.4744
2008-01-16 15:20:00,39.86,39.89,39.66,39.7,138358.05645954743,15.2457,15.2572,15.1692,15.1845,138358.0565
2008-01-16 15:25:00,39.7,39.73,39.61,39.73,156526.28609564962,15.1845,15.196,15.1501,15.196,156526.2861
2008-01-16 15:30:00,39.74,39.87,39.67,39.72,266073.18549912964,15.1998,15.2495,15.173,15.1921,266073.1855
2008-01-16 15:35:00,39.72,39.76,39.44,39.46,279833.73812292307,15.1921,15.2074,15.0851,15.0927,279833.7381
2008-01-16 15:40:00,39.46,39.5,39.37,39.39,308214.8779094969,15.0927,15.108,15.0583,15.0659,308214.8779
2008-01-16 15:45:00,39.4,39.5,39.38,39.39,373147.48560302187,15.0698,15.108,15.0621,15.0659,373147.4856
2008-01-16 15:50:00,39.4,39.43,39.38,39.38,351861.6307630915,15.0698,15.0812,15.0621,15.0621,351861.6308
2008-01-16 15:55:00,39.38,39.4,39.32,39.37,469148.8410174553,15.0621,15.0698,15.0392,15.0583,469148.841
2008-01-17 09:30:00,39.41,39.68,39.19,39.36,297356.9418547849,15.0736,15.1768,14.9894,15.0545,297356.9419
2008-01-17 09:35:00,39.37,39.38,39.21,39.27,195550.35330218865,15.0583,15.0621,14.9971,15.02,195550.3533
2008-01-17 09:40:00,39.27,39.39,39.23,39.31,182004.80931314203,15.02,15.0659,15.0047,15.0353,182004.8093
2008-01-17 09:45:00,39.31,39.32,39.09,39.11,281016.28561403026,15.0353,15.0392,14.9512,14.9588,281016.2856
2008-01-17 09:50:00,39.11,39.2,38.98,39.04,288649.09214754065,14.9588,14.9933,14.9091,14.9321,288649.0921
2008-01-17 09:55:00,39.03,39.14,38.98,39.1,261988.021438941,14.9282,14.9703,14.9091,14.955,261988.0214
2008-01-17 10:00:00,39.09,39.09,38.87,38.87,385940.4993704548,14.9512,14.9512,14.867,14.867,385940.4994
2008-01-17 10:05:00,38.88,39.19,38.88,39.11,253710.1890011903,14.8709,14.9894,14.8709,14.9588,253710.189
2008-01-17 10:10:00,39.1,39.11,38.88,38.92,128575.16357856932,14.955,14.9588,14.8709,14.8862,128575.1636
2008-01-17 10:15:00,38.9,39.01,38.78,38.8,206300.7850395272,14.8785,14.9206,14.8326,14.8403,206300.785
2008-01-17 10:20:00,38.8,38.98,38.64,38.97,237692.04571255585,14.8403,14.9091,14.7791,14.9053,237692.0457
2008-01-17 10:25:00,38.98,38.99,38.75,38.82,182434.8265826356,14.9091,14.9129,14.8211,14.8479,182434.8266
2008-01-17 10:30:00,38.83,38.86,38.71,38.71,204043.1943746861,14.8517,14.8632,14.8058,14.8058,204043.1944
2008-01-17 10:35:00,38.71,38.84,38.69,38.7,184692.41724747667,14.8058,14.8556,14.7982,14.802,184692.4172
2008-01-17 10:40:00,38.7,38.81,38.65,38.81,286283.9971653262,14.802,14.8441,14.7829,14.8441,286283.9972
2008-01-17 10:45:00,38.81,38.82,38.71,38.8,155451.24292191575,14.8441,14.8479,14.8058,14.8403,155451.2429
2008-01-17 10:50:00,38.79,38.8,38.53,38.6,254032.7019533105,14.8364,14.8403,14.737,14.7638,254032.702
2008-01-17 10:55:00,38.6,38.67,38.51,38.51,393143.2886344716,14.7638,14.7905,14.7293,14.7293,393143.2886
2008-01-17 11:00:00,38.53,38.68,38.51,38.64,412601.5700790544,14.737,14.7944,14.7293,14.7791,412601.5701
2008-01-17 11:05:00,38.63,38.82,38.62,38.76,206515.793674274,14.7752,14.8479,14.7714,14.825,206515.7937
2008-01-17 11:10:00,38.74,38.75,38.63,38.7,182542.33090000896,14.8173,14.8211,14.7752,14.802,182542.3309
2008-01-17 11:15:00,38.69,38.69,38.59,38.64,224254.0060408826,14.7982,14.7982,14.7599,14.7791,224254.006
2008-01-17 11:20:00,38.65,38.65,38.49,38.51,318642.7966947153,14.7829,14.7829,14.7217,14.7293,318642.7967
2008-01-17 11:25:00,38.51,38.58,38.49,38.56,240272.1493295171,14.7293,14.7561,14.7217,14.7485,240272.1493
2008-01-17 11:30:00,38.57,38.65,38.51,38.53,149215.9925142594,14.7523,14.7829,14.7293,14.737,149215.9925
2008-01-17 11:35:00,38.53,38.61,38.49,38.49,152333.61771808757,14.737,14.7676,14.7217,14.7217,152333.6177
2008-01-17 11:40:00,38.49,38.5,38.37,38.42,352291.64803258504,14.7217,14.7255,14.6758,14.6949,352291.648
2008-01-17 11:45:00,38.42,38.51,38.38,38.45,215223.64338151825,14.6949,14.7293,14.6796,14.7064,215223.6434
2008-01-17 11:50:00,38.44,38.51,38.34,38.34,176952.1063965929,14.7026,14.7293,14.6643,14.6643,176952.1064
2008-01-17 11:55:00,38.34,38.46,38.33,38.35,197915.4482844032,14.6643,14.7102,14.6605,14.6681,197915.4483
2008-01-17 12:00:00,38.35,38.41,38.2,38.22,215116.13906414484,14.6681,14.6911,14.6108,14.6184,215116.1391
2008-01-17 12:05:00,38.23,38.32,38.18,38.18,221458.8937891746,14.6223,14.6567,14.6031,14.6031,221458.8938
2008-01-17 12:10:00,38.19,38.34,38.15,38.34,294884.342555197,14.607,14.6643,14.5917,14.6643,294884.3426
2008-01-17 12:15:00,38.34,38.36,38.24,38.36,191680.1978767468,14.6643,14.672,14.6261,14.672,191680.1979
2008-01-17 12:20:00,38.36,38.38,38.34,38.34,187917.54676867824,14.672,14.6796,14.6643,14.6643,187917.5468
2008-01-17 12:25:00,38.34,38.46,38.34,38.46,130295.23265654348,14.6643,14.7102,14.6643,14.7102,130295.2327
2008-01-17 12:30:00,38.46,38.51,38.44,38.48,180284.74023516785,14.7102,14.7293,14.7026,14.7179,180284.7402
2008-01-17 12:35:00,38.48,38.49,38.35,38.42,179102.19274406062,14.7179,14.7217,14.6681,14.6949,179102.1927
2008-01-17 12:40:00,38.41,38.51,38.34,38.46,285316.4583089657,14.6911,14.7293,14.6643,14.7102,285316.4583
2008-01-17 12:45:00,38.47,38.54,38.36,38.38,250055.0422104952,14.714,14.7408,14.672,14.6796,250055.0422
2008-01-17 12:50:00,38.38,38.49,38.35,38.37,139863.11690277484,14.6796,14.7217,14.6681,14.6758,139863.1169
2008-01-17 12:55:00,38.37,38.4,38.31,38.39,99764.00652250196,14.6758,14.6873,14.6528,14.6834,99764.0065
2008-01-17 13:00:00,38.39,38.4,38.3,38.31,99979.01515724872,14.6834,14.6873,14.649,14.6528,99979.0152
2008-01-17 13:05:00,38.31,38.44,38.31,38.44,118039.74047597752,14.6528,14.7026,14.6528,14.7026,118039.7405
2008-01-17 13:10:00,38.44,38.53,38.3,38.52,137390.51760318695,14.7026,14.737,14.649,14.7332,137390.5176
2008-01-17 13:15:00,38.52,38.55,38.43,38.46,161041.46742533182,14.7332,14.7446,14.6987,14.7102,161041.4674
2008-01-17 13:20:00,38.47,38.51,38.35,38.37,142120.70756761593,14.714,14.7293,14.6681,14.6758,142120.7076
2008-01-17 13:25:00,38.36,38.45,38.36,38.41,147280.91480153846,14.672,14.7064,14.672,14.6911,147280.9148
2008-01-17 13:30:00,38.4,38.5,38.36,38.37,209955.9318302223,14.6873,14.7255,14.672,14.6758,209955.9318
2008-01-17 13:35:00,38.37,38.54,38.35,38.53,237692.04571255585,14.6758,14.7408,14.6681,14.737,237692.0457
2008-01-17 13:40:00,38.53,38.6,38.47,38.58,244464.8177070792,14.737,14.7638,14.714,14.7561,244464.8177
2008-01-17 13:45:00,38.59,38.63,38.55,38.62,218341.2685853464,14.7599,14.7752,14.7446,14.7714,218341.2686
2008-01-17 13:50:00,38.61,38.63,38.44,38.45,280586.2683445367,14.7676,14.7752,14.7026,14.7064,280586.2683
2008-01-17 13:55:00,38.45,38.46,38.32,38.34,246077.3824676799,14.7064,14.7102,14.6567,14.6643,246077.3825
2008-01-17 14:00:00,38.34,38.38,38.24,38.32,254247.71058805723,14.6643,14.6796,14.6261,14.6567,254247.7106
2008-01-17 14:05:00,38.32,38.4,38.31,38.35,237154.5241256889,14.6567,14.6873,14.6528,14.6681,237154.5241
2008-01-17 14:10:00,38.34,38.36,38.29,38.3,184907.42588222344,14.6643,14.672,14.6452,14.649,184907.4259
2008-01-17 14:15:00,38.3,38.31,38.18,38.31,319825.3441858225,14.649,14.6528,14.6031,14.6528,319825.3442
2008-01-17 14:20:00,38.31,38.35,38.28,38.35,162331.51923381243,14.6528,14.6681,14.6414,14.6681,162331.5192
2008-01-17 14:25:00,38.35,38.39,38.18,38.2,211676.0009081965,14.6681,14.6834,14.6031,14.6108,211676.0009
2008-01-17 14:30:00,38.21,38.27,38.14,38.16,224684.02331037616,14.6146,14.6375,14.5878,14.5955,224684.0233
2008-01-17 14:35:00,38.15,38.18,38.03,38.03,381532.822358146,14.5917,14.6031,14.5458,14.5458,381532.8224
2008-01-17 14:40:00,38.02,38.04,37.85,37.86,507205.3693676338,14.5419,14.5496,14.4769,14.4807,507205.3694
2008-01-17 14:45:00,37.86,38.14,37.85,38.14,332295.84500113525,14.4807,14.5878,14.4769,14.5878,332295.845
2008-01-17 14:50:00,38.15,38.3,38.15,38.24,242099.72272486464,14.5917,14.649,14.5917,14.6261,242099.7227
2008-01-17 14:55:00,38.25,38.39,38.21,38.26,219416.31175908027,14.6299,14.6834,14.6146,14.6337,219416.3118
2008-01-17 15:00:00,38.25,38.26,38.09,38.15,226726.6053404705,14.6299,14.6337,14.5687,14.5917,226726.6053
2008-01-17 15:05:00,38.16,38.44,38.14,38.38,394433.3404429522,14.5955,14.7026,14.5878,14.6796,394433.3404
2008-01-17 15:10:00,38.38,38.47,38.31,38.38,407656.37147987867,14.6796,14.714,14.6528,14.6796,407656.3715
2008-01-17 15:15:00,38.38,38.39,38.25,38.34,276071.08701485454,14.6796,14.6834,14.6299,14.6643,276071.087
2008-01-17 15:20:00,38.35,38.35,38.04,38.16,325845.5859587321,14.6681,14.6681,14.5496,14.5955,325845.586
2008-01-17 15:25:00,38.15,38.16,37.98,37.98,235971.9766345817,14.5917,14.5955,14.5266,14.5266,235971.9766
2008-01-17 15:30:00,37.98,38.04,37.87,38.04,471836.44895178993,14.5266,14.5496,14.4846,14.5496,471836.449
2008-01-17 15:35:00,38.03,38.09,37.97,38.06,391960.74114336434,14.5458,14.5687,14.5228,14.5572,391960.7411
2008-01-17 15:40:00,38.07,38.19,38.04,38.12,602346.6902430803,14.5611,14.607,14.5496,14.5802,602346.6902
2008-01-17 15:45:00,38.11,38.13,37.96,37.99,696090.4549926725,14.5764,14.584,14.519,14.5305,696090.455
2008-01-17 15:50:00,37.99,38.1,37.98,38.04,920236.9567161818,14.5305,14.5725,14.5266,14.5496,920236.9567
2008-01-17 15:55:00,38.04,38.05,37.96,38.04,973774.106768128,14.5496,14.5534,14.519,14.5496,973774.1068
2008-01-18 09:30:00,38.26,38.51,38.04,38.1,2484962.296085811,14.6337,14.7293,14.5496,14.5725,2484962.2961
2008-01-18 09:35:00,38.1,38.18,37.96,38.03,571492.9511569185,14.5725,14.6031,14.519,14.5458,571492.9512
2008-01-18 09:40:00,38.02,38.04,37.37,37.48,959691.0411922144,14.5419,14.5496,14.2933,14.3354,959691.0412
2008-01-18 09:45:00,37.46,37.49,37.36,37.45,368954.8172254598,14.3277,14.3392,14.2895,14.3239,368954.8172
2008-01-18 09:50:00,37.45,37.49,37.1,37.15,853906.7928968028,14.3239,14.3392,14.19,14.2092,853906.7929
2008-01-18 09:55:00,37.15,37.34,37.11,37.14,696197.9593100459,14.2092,14.2818,14.1939,14.2053,696197.9593
2008-01-18 10:00:00,37.18,37.39,37.12,37.27,795101.9312935608,14.2206,14.301,14.1977,14.2551,795101.9313
2008-01-18 10:05:00,37.27,37.53,37.25,37.52,687167.5966506816,14.2551,14.3545,14.2474,14.3507,687167.5967
2008-01-18 10:10:00,37.51,37.8,37.46,37.66,477749.1864073261,14.3469,14.4578,14.3277,14.4042,477749.1864
2008-01-18 10:15:00,37.65,37.82,37.53,37.66,412601.5700790544,14.4004,14.4654,14.3545,14.4042,412601.5701
2008-01-18 10:20:00,37.66,37.67,37.44,37.47,338961.1126782852,14.4042,14.4081,14.3201,14.3316,338961.1127
2008-01-18 10:25:00,37.47,37.48,37.31,37.34,336811.0263308175,14.3316,14.3354,14.2704,14.2818,336811.0263
2008-01-18 10:30:00,37.34,37.45,37.31,37.32,467643.7805742279,14.2818,14.3239,14.2704,14.2742,467643.7806
2008-01-18 10:35:00,37.32,37.32,37.14,37.14,659323.9784509747,14.2742,14.2742,14.2053,14.2053,659323.9785
2008-01-18 10:40:00,37.14,37.23,37.11,37.2,456893.3488368893,14.2053,14.2398,14.1939,14.2283,456893.3488
2008-01-18 10:45:00,37.19,37.2,36.9,36.98,744682.4064454429,14.2245,14.2283,14.1136,14.1441,744682.4064
2008-01-18 10:50:00,36.98,37.19,36.98,37.03,617719.8076274744,14.1441,14.2245,14.1441,14.1633,617719.8076
2008-01-18 10:55:00,37.02,37.03,36.65,36.73,707915.929903745,14.1594,14.1633,14.0179,14.0485,707915.9299
2008-01-18 11:00:00,36.73,36.89,36.66,36.77,488284.609509918,14.0485,14.1097,14.0218,14.0638,488284.6095
2008-01-18 11:05:00,36.77,36.79,36.47,36.58,510645.5075235822,14.0638,14.0715,13.9491,13.9912,510645.5075
2008-01-18 11:10:00,36.58,36.67,36.5,36.65,558054.9114852453,13.9912,14.0256,13.9606,14.0179,558054.9115
2008-01-18 11:15:00,36.65,36.8,36.54,36.76,536446.5436931947,14.0179,14.0753,13.9759,14.06,536446.5437
2008-01-18 11:20:00,36.76,36.88,36.74,36.86,552894.7042513228,14.06,14.1059,14.0524,14.0983,552894.7043
2008-01-18 11:25:00,36.86,37.02,36.85,36.92,502260.1707684581,14.0983,14.1594,14.0944,14.1212,502260.1708
2008-01-18 11:30:00,36.91,36.94,36.73,36.74,411311.51827057375,14.1174,14.1288,14.0485,14.0524,411311.5183
2008-01-18 11:35:00,36.74,36.82,36.66,36.67,336058.4961092038,14.0524,14.083,14.0218,14.0256,336058.4961
2008-01-18 11:40:00,36.67,36.71,36.45,36.48,528706.232842311,14.0256,14.0409,13.9414,13.9529,528706.2328
2008-01-18 11:45:00,36.5,36.51,36.2,36.3,783491.4650172351,13.9606,13.9644,13.8458,13.8841,783491.465
2008-01-18 11:50:00,36.3,36.42,36.29,36.36,581705.8613073902,13.8841,13.93,13.8802,13.907,581705.8613
2008-01-18 11:55:00,36.36,36.37,36.0,36.12,689532.6916328961,13.907,13.9108,13.7693,13.8152,689532.6916
2008-01-18 12:00:00,36.13,36.27,35.98,36.23,616214.747184247,13.819,13.8726,13.7617,13.8573,616214.7472
2008-01-18 12:05:00,36.23,36.3,36.05,36.27,406151.31103665126,13.8573,13.8841,13.7884,13.8726,406151.311
2008-01-18 12:10:00,36.27,36.35,36.12,36.14,477426.673455206,13.8726,13.9032,13.8152,13.8229,477426.6735
2008-01-18 12:15:00,36.14,36.29,36.08,36.22,522900.99970414815,13.8229,13.8802,13.7999,13.8535,522900.9997
2008-01-18 12:20:00,36.22,36.23,36.04,36.12,327028.13344983937,13.8535,13.8573,13.7846,13.8152,327028.1334
2008-01-18 12:25:00,36.12,36.47,36.1,36.47,373147.48560302187,13.8152,13.9491,13.8076,13.9491,373147.4856
2008-01-18 12:30:00,36.47,36.63,36.37,36.38,429587.25222404936,13.9491,14.0103,13.9108,13.9147,429587.2522
2008-01-18 12:35:00,36.38,36.42,36.2,36.38,438617.6148834138,13.9147,13.93,13.8458,13.9147,438617.6149
2008-01-18 12:40:00,36.38,36.47,36.31,36.46,339068.6169956585,13.9147,13.9491,13.8879,13.9453,339068.617
2008-01-18 12:45:00,36.45,36.58,36.39,36.58,185444.9474690904,13.9414,13.9912,13.9185,13.9912,185444.9475
2008-01-18 12:50:00,36.58,36.61,36.45,36.58,282843.85900937783,13.9912,14.0026,13.9414,13.9912,282843.859
2008-01-18 12:55:00,36.59,36.68,36.47,36.51,331005.7931926546,13.995,14.0294,13.9491,13.9644,331005.7932
2008-01-18 13:00:00,36.49,36.61,36.45,36.6,188562.57267291856,13.9567,14.0026,13.9414,13.9988,188562.5727
2008-01-18 13:05:00,36.6,36.63,36.56,36.56,166309.1789766277,13.9988,14.0103,13.9835,13.9835,166309.179
2008-01-18 13:10:00,36.56,36.57,36.43,36.44,245109.84361131943,13.9835,13.9873,13.9338,13.9376,245109.8436
2008-01-18 13:15:00,36.44,36.45,36.21,36.29,436897.5458054396,13.9376,13.9414,13.8496,13.8802,436897.5458
2008-01-18 13:20:00,36.29,36.32,36.18,36.2,244142.30475495892,13.8802,13.8917,13.8382,13.8458,244142.3048
2008-01-18 13:25:00,36.2,36.37,36.2,36.34,155021.2256524222,13.8458,13.9108,13.8458,13.8994,155021.2257
2008-01-18 13:30:00,36.34,36.47,36.33,36.42,221781.40674129475,13.8994,13.9491,13.8955,13.93,221781.4067
2008-01-18 13:35:00,36.42,36.43,36.18,36.24,201033.0734882313,13.93,13.9338,13.8382,13.8611,201033.0735
2008-01-18 13:40:00,36.24,36.3,36.21,36.25,155773.7558740359,13.8611,13.8841,13.8496,13.8649,155773.7559
2008-01-18 13:45:00,36.25,36.41,36.2,36.39,277791.1560928287,13.8649,13.9261,13.8458,13.9185,277791.1561
2008-01-18 13:50:00,36.39,36.43,36.18,36.3,242314.7313596114,13.9185,13.9338,13.8382,13.8841,242314.7314
2008-01-18 13:55:00,36.3,36.4,36.18,36.19,293701.7950640898,13.8841,13.9223,13.8382,13.842,293701.7951
2008-01-18 14:00:00,36.19,36.29,36.17,36.18,262955.5602953015,13.842,13.8802,13.8343,13.8382,262955.5603
2008-01-18 14:05:00,36.17,36.17,36.08,36.14,517095.7665659853,13.8343,13.8343,13.7999,13.8229,517095.7666
2008-01-18 14:10:00,36.14,36.14,36.05,36.13,354871.75164954626,13.8229,13.8229,13.7884,13.819,354871.7516
2008-01-18 14:15:00,36.14,36.25,36.05,36.07,306924.82610101625,13.8229,13.8649,13.7884,13.7961,306924.8261
2008-01-18 14:20:00,36.07,36.08,35.89,35.92,419481.8463909511,13.7961,13.7999,13.7272,13.7387,419481.8464
2008-01-18 14:25:00,35.91,35.94,35.82,35.85,458290.90496274334,13.7349,13.7464,13.7005,13.7119,458290.905
2008-01-18 14:30:00,35.86,35.91,35.75,35.77,483446.9152281156,13.7158,13.7349,13.6737,13.6813,483446.9152
2008-01-18 14:35:00,35.77,35.9,35.77,35.86,438510.1105660404,13.6813,13.7311,13.6813,13.7158,438510.1106
2008-01-18 14:40:00,35.86,35.9,35.79,35.8,378307.6928369444,13.7158,13.7311,13.689,13.6928,378307.6928
2008-01-18 14:45:00,35.79,35.85,35.79,35.8,276716.11291909486,13.689,13.7119,13.689,13.6928,276716.1129
2008-01-18 14:50:00,35.79,35.8,35.58,35.67,580738.3224510297,13.689,13.6928,13.6087,13.6431,580738.3225
2008-01-18 14:55:00,35.67,35.85,35.67,35.85,620622.4241965557,13.6431,13.7119,13.6431,13.7119,620622.4242
2008-01-18 15:00:00,35.85,35.99,35.79,35.99,460225.9826754643,13.7119,13.7655,13.689,13.7655,460225.9827
2008-01-18 15:05:00,35.98,36.2,35.97,36.09,578803.2447383087,13.7617,13.8458,13.7578,13.8037,578803.2447
2008-01-18 15:10:00,36.09,36.16,36.02,36.09,450013.07252499263,13.8037,13.8305,13.777,13.8037,450013.0725
2008-01-18 15:15:00,36.09,36.1,36.03,36.03,440015.1710092678,13.8037,13.8076,13.7808,13.7808,440015.171
2008-01-18 15:20:00,36.03,36.1,35.9,35.92,668139.3324755923,13.7808,13.8076,13.7311,13.7387,668139.3325
2008-01-18 15:25:00,35.92,35.94,35.84,35.89,395615.8879340595,13.7387,13.7464,13.7081,13.7272,395615.8879
2008-01-18 15:30:00,35.88,35.97,35.84,35.97,559344.963293726,13.7234,13.7578,13.7081,13.7578,559344.9633
2008-01-18 15:35:00,35.96,36.09,35.96,36.07,930019.84959716,13.754,13.8037,13.754,13.7961,930019.8496
2008-01-18 15:40:00,36.06,36.22,35.99,36.22,861217.086478193,13.7923,13.8535,13.7655,13.8535,861217.0865
2008-01-18 15:45:00,36.22,36.33,36.17,36.33,849821.6288366142,13.8535,13.8955,13.8343,13.8955,849821.6288
2008-01-18 15:50:00,36.33,36.44,36.28,36.43,1046017.0080430432,13.8955,13.9376,13.8764,13.9338,1046017.008
2008-01-18 15:55:00,36.44,36.44,36.31,36.36,1071603.0355779089,13.9376,13.9376,13.8879,13.907,1071603.0356
2008-01-22 09:30:00,34.77,35.81,34.23,34.44,1675132.2733120965,13.2989,13.6966,13.0923,13.1726,1675132.2733
2008-01-22 09:35:00,34.44,35.04,34.25,35.02,674052.0699311285,13.1726,13.4021,13.1,13.3945,674052.0699
2008-01-22 09:40:00,35.02,35.49,34.86,35.02,685340.023255334,13.3945,13.5743,13.3333,13.3945,685340.0233
2008-01-22 09:45:00,35.02,35.14,34.77,35.02,670504.4274578068,13.3945,13.4404,13.2989,13.3945,670504.4275
2008-01-22 09:50:00,35.02,35.12,34.85,34.88,636533.0631678168,13.3945,13.4327,13.3295,13.3409,636533.0632
2008-01-22 09:55:00,34.88,34.89,34.6,34.74,590091.1980625142,13.3409,13.3448,13.2338,13.2874,590091.1981
2008-01-22 10:00:00,34.74,35.03,34.56,34.65,607184.3845248825,13.2874,13.3983,13.2185,13.253,607184.3845
2008-01-22 10:05:00,34.66,35.0,34.65,34.98,364977.1574826445,13.2568,13.3868,13.253,13.3792,364977.1575
2008-01-22 10:10:00,34.98,35.07,34.8,35.03,511613.0463799427,13.3792,13.4136,13.3103,13.3983,511613.0464
2008-01-22 10:15:00,35.03,35.31,34.94,35.29,768333.3562675877,13.3983,13.5054,13.3639,13.4978,768333.3563
2008-01-22 10:20:00,35.29,35.43,34.99,35.19,563645.1359886613,13.4978,13.5513,13.383,13.4595,563645.136
2008-01-22 10:25:00,35.18,35.35,35.02,35.05,393035.7843170982,13.4557,13.5207,13.3945,13.406,393035.7843
2008-01-22 10:30:00,35.04,35.05,34.67,35.05,555259.7992335373,13.4021,13.406,13.2606,13.406,555259.7992
2008-01-22 10:35:00,35.05,35.22,35.0,35.09,408408.9017014924,13.406,13.471,13.3868,13.4213,408408.9017
2008-01-22 10:40:00,35.07,35.36,35.02,35.04,432919.8860626243,13.4136,13.5245,13.3945,13.4021,432919.8861
2008-01-22 10:45:00,35.04,35.06,34.85,34.9,265213.1509601426,13.4021,13.4098,13.3295,13.3486,265213.151
2008-01-22 10:50:00,34.9,35.06,34.88,34.97,370244.8690339404,13.3486,13.4098,13.3409,13.3754,370244.869
2008-01-22 10:55:00,34.94,35.16,34.89,34.98,317352.74488623464,13.3639,13.448,13.3448,13.3792,317352.7449
2008-01-22 11:00:00,34.97,35.11,34.97,35.07,256290.2926181516,13.3754,13.4289,13.3754,13.4136,256290.2926
2008-01-22 11:05:00,35.07,35.38,35.07,35.37,536769.0566453149,13.4136,13.5322,13.4136,13.5284,536769.0566
2008-01-22 11:10:00,35.36,35.55,35.27,35.49,633522.942281362,13.5245,13.5972,13.4901,13.5743,633522.9423
2008-01-22 11:15:00,35.49,35.51,35.17,35.23,398626.0088205143,13.5743,13.5819,13.4519,13.4748,398626.0088
2008-01-22 11:20:00,35.23,35.33,35.14,35.16,417439.2643608568,13.4748,13.5131,13.4404,13.448,417439.2644
2008-01-22 11:25:00,35.15,35.19,35.02,35.11,384972.9605140943,13.4442,13.4595,13.3945,13.4289,384972.9605
2008-01-22 11:30:00,35.11,35.13,34.99,35.01,268653.2891160909,13.4289,13.4366,13.383,13.3907,268653.2891
2008-01-22 11:35:00,35.0,35.23,34.98,35.16,209633.4188781021,13.3868,13.4748,13.3792,13.448,209633.4189
2008-01-22 11:40:00,35.15,35.3,35.12,35.18,141368.17734600222,13.4442,13.5016,13.4327,13.4557,141368.1773
2008-01-22 11:45:00,35.18,35.25,35.08,35.24,259300.4135046064,13.4557,13.4825,13.4174,13.4786,259300.4135
2008-01-22 11:50:00,35.23,35.26,35.13,35.16,322297.9434854104,13.4748,13.4863,13.4366,13.448,322297.9435
2008-01-22 11:55:00,35.15,35.17,34.93,34.93,327995.67230619985,13.4442,13.4519,13.3601,13.3601,327995.6723
2008-01-22 12:00:00,34.94,34.99,34.83,34.94,355301.7689190398,13.3639,13.383,13.3218,13.3639,355301.7689
2008-01-22 12:05:00,34.93,35.2,34.9,35.16,265105.6466427692,13.3601,13.4633,13.3486,13.448,265105.6466
2008-01-22 12:10:00,35.16,35.24,35.05,35.1,285531.4669437125,13.448,13.4786,13.406,13.4251,285531.4669
2008-01-22 12:15:00,35.08,35.12,35.02,35.03,253172.66741432337,13.4174,13.4327,13.3945,13.3983,253172.6674
2008-01-22 12:20:00,35.02,35.04,34.94,35.01,203290.6641530724,13.3945,13.4021,13.3639,13.3907,203290.6642
2008-01-22 12:25:00,35.0,35.09,34.98,34.98,254247.71058805723,13.3868,13.4213,13.3792,13.3792,254247.7106
2008-01-22 12:30:00,34.98,34.98,34.92,34.93,249410.01630625487,13.3792,13.3792,13.3562,13.3601,249410.0163
2008-01-22 12:35:00,34.94,35.11,34.92,35.05,175017.02868387196,13.3639,13.4289,13.3562,13.406,175017.0287
2008-01-22 12:40:00,35.05,35.05,34.91,35.0,206945.81094376752,13.406,13.406,13.3524,13.3868,206945.8109
2008-01-22 12:45:00,35.0,35.07,34.99,35.02,139755.61258540145,13.3868,13.4136,13.383,13.3945,139755.6126
2008-01-22 12:50:00,35.03,35.11,34.99,35.1,174049.48982751148,13.3983,13.4289,13.383,13.4251,174049.4898
2008-01-22 12:55:00,35.09,35.21,35.07,35.17,278651.1906318158,13.4213,13.4672,13.4136,13.4519,278651.1906
2008-01-22 13:00:00,35.19,35.25,35.12,35.25,309934.946987471,13.4595,13.4825,13.4327,13.4825,309934.947
2008-01-22 13:05:00,35.25,35.3,35.11,35.23,329930.7500189208,13.4825,13.5016,13.4289,13.4748,329930.75
2008-01-22 13:10:00,35.24,35.3,35.19,35.2,366912.2351953655,13.4786,13.5016,13.4595,13.4633,366912.2352
2008-01-22 13:15:00,35.2,35.27,35.14,35.15,221566.398106548,13.4633,13.4901,13.4404,13.4442,221566.3981
2008-01-22 13:20:00,35.15,35.25,35.11,35.17,237907.05434730265,13.4442,13.4825,13.4289,13.4519,237907.0543
2008-01-22 13:25:00,35.16,35.19,34.94,35.04,288864.1007822874,13.448,13.4595,13.3639,13.4021,288864.1008
2008-01-22 13:30:00,35.04,35.04,34.85,34.85,167169.2135156148,13.4021,13.4021,13.3295,13.3295,167169.2135
2008-01-22 13:35:00,34.85,34.98,34.82,34.97,299614.532519626,13.3295,13.3792,13.318,13.3754,299614.5325
2008-01-22 13:40:00,34.97,35.06,34.79,34.85,200065.53463187083,13.3754,13.4098,13.3065,13.3295,200065.5346
2008-01-22 13:45:00,34.85,34.87,34.71,34.86,229736.7262269253,13.3295,13.3371,13.2759,13.3333,229736.7262
2008-01-22 13:50:00,34.85,34.94,34.76,34.84,228661.68305319143,13.3295,13.3639,13.295,13.3256,228661.6831
2008-01-22 13:55:00,34.84,34.97,34.76,34.94,232531.8384786333,13.3256,13.3754,13.295,13.3639,232531.8385
2008-01-22 14:00:00,34.96,34.96,34.72,34.77,197055.41374541604,13.3715,13.3715,13.2797,13.2989,197055.4137
2008-01-22 14:05:00,34.77,34.81,34.7,34.76,169964.32576732282,13.2989,13.3142,13.2721,13.295,169964.3258
2008-01-22 14:10:00,34.75,34.83,34.64,34.69,318965.30964683543,13.2912,13.3218,13.2491,13.2683,318965.3096
2008-01-22 14:15:00,34.68,34.98,34.67,34.98,200280.5432666176,13.2644,13.3792,13.2606,13.3792,200280.5433
2008-01-22 14:20:00,34.98,34.98,34.84,34.92,167491.72646773496,13.3792,13.3792,13.3256,13.3562,167491.7265
2008-01-22 14:25:00,34.92,34.99,34.85,34.86,135132.92693834586,13.3562,13.383,13.3295,13.3333,135132.9269
2008-01-22 14:30:00,34.87,34.9,34.7,34.73,115244.6282242695,13.3371,13.3486,13.2721,13.2836,115244.6282
2008-01-22 14:35:00,34.73,34.93,34.73,34.92,203075.65551832563,13.2836,13.3601,13.2836,13.3562,203075.6555
2008-01-22 14:40:00,34.92,35.03,34.86,34.98,162224.01491643905,13.3562,13.3983,13.3333,13.3792,162224.0149
2008-01-22 14:45:00,34.98,35.11,34.96,35.09,243389.77453334528,13.3792,13.4289,13.3715,13.4213,243389.7745
2008-01-22 14:50:00,35.09,35.1,34.98,35.02,217588.7383637327,13.4213,13.4251,13.3792,13.3945,217588.7384
2008-01-22 14:55:00,35.01,35.1,34.97,35.01,195550.35330218865,13.3907,13.4251,13.3754,13.3907,195550.3533
2008-01-22 15:00:00,35.01,35.11,34.92,35.11,183724.8783911162,13.3907,13.4289,13.3562,13.4289,183724.8784
2008-01-22 15:05:00,35.11,35.31,35.07,35.3,290906.68281238177,13.4289,13.5054,13.4136,13.5016,290906.6828
2008-01-22 15:10:00,35.3,35.31,35.0,35.09,398303.4958683941,13.5016,13.5054,13.3868,13.4213,398303.4959
2008-01-22 15:15:00,35.09,35.15,35.01,35.11,264890.63800802245,13.4213,13.4442,13.3907,13.4289,264890.638
2008-01-22 15:20:00,35.1,35.19,35.08,35.17,197377.9266975362,13.4251,13.4595,13.4174,13.4519,197377.9267
2008-01-22 15:25:00,35.18,35.22,35.1,35.2,281553.8072008972,13.4557,13.471,13.4251,13.4633,281553.8072
2008-01-22 15:30:00,35.21,35.32,35.2,35.29,341756.2249299932,13.4672,13.5092,13.4633,13.4978,341756.2249
2008-01-22 15:35:00,35.29,35.53,35.26,35.44,532038.8666808859,13.4978,13.5896,13.4863,13.5551,532038.8667
2008-01-22 15:40:00,35.44,35.52,35.29,35.33,534941.4832499673,13.5551,13.5857,13.4978,13.5131,534941.4832
2008-01-22 15:45:00,35.33,35.43,35.26,35.32,481296.8288806479,13.5131,13.5513,13.4863,13.5092,481296.8289
2008-01-22 15:50:00,35.31,35.37,35.11,35.13,551174.6351733486,13.5054,13.5284,13.4289,13.4366,551174.6352
2008-01-22 15:55:00,35.13,35.35,35.11,35.22,751132.665487846,13.4366,13.5207,13.4289,13.471,751132.6655
2008-01-23 09:30:00,34.23,34.23,33.36,33.5,1295964.545936165,13.0923,13.0923,12.7596,12.8131,1295964.5459
2008-01-23 09:35:00,33.49,33.87,33.48,33.85,637500.6020241773,12.8093,12.9546,12.8055,12.947,637500.602
2008-01-23 09:40:00,33.83,33.93,33.77,33.84,748337.5532361381,12.9393,12.9776,12.9164,12.9432,748337.5532
2008-01-23 09:45:00,33.84,33.99,33.81,33.96,676739.6778654631,12.9432,13.0005,12.9317,12.9891,676739.6779
2008-01-23 09:50:00,33.96,34.28,33.95,34.27,862399.6339693003,12.9891,13.1115,12.9852,13.1076,862399.634
2008-01-23 09:55:00,34.27,34.49,34.12,34.31,523438.5212910151,13.1076,13.1918,13.0503,13.1229,523438.5213
2008-01-23 10:00:00,34.31,34.64,34.23,34.34,463236.1035619191,13.1229,13.2491,13.0923,13.1344,463236.1036
2008-01-23 10:05:00,34.34,34.37,34.22,34.25,332295.84500113525,13.1344,13.1459,13.0885,13.1,332295.845
2008-01-23 10:10:00,34.24,34.36,34.23,34.3,252957.6587795766,13.0962,13.142,13.0923,13.1191,252957.6588
2008-01-23 10:15:00,34.31,34.48,34.29,34.45,403356.19878494326,13.1229,13.1879,13.1153,13.1765,403356.1988
2008-01-23 10:20:00,34.45,34.48,34.1,34.1,438510.1105660404,13.1765,13.1879,13.0426,13.0426,438510.1106
2008-01-23 10:25:00,34.11,34.28,34.1,34.19,430124.7738109163,13.0464,13.1115,13.0426,13.077,430124.7738
2008-01-23 10:30:00,34.18,34.21,33.84,33.89,390885.6979696305,13.0732,13.0847,12.9432,12.9623,390885.698
2008-01-23 10:35:00,33.89,34.09,33.81,34.01,343368.789690594,12.9623,13.0388,12.9317,13.0082,343368.7897
2008-01-23 10:40:00,34.02,34.07,33.92,34.04,424857.0622596204,13.012,13.0311,12.9738,13.0197,424857.0623
2008-01-23 10:45:00,34.04,34.23,34.01,34.22,288756.59646491404,13.0197,13.0923,13.0082,13.0885,288756.5965
2008-01-23 10:50:00,34.22,34.22,34.02,34.02,314450.12831715326,13.0885,13.0885,13.012,13.012,314450.1283
2008-01-23 10:55:00,34.02,34.18,33.98,34.03,237262.0284430623,13.012,13.0732,12.9967,13.0158,237262.0284
2008-01-23 11:00:00,34.03,34.06,33.91,34.0,264030.60346903536,13.0158,13.0273,12.9699,13.0044,264030.6035
2008-01-23 11:05:00,34.0,34.08,33.81,33.84,327780.6636714531,13.0044,13.035,12.9317,12.9432,327780.6637
2008-01-23 11:10:00,33.84,33.96,33.78,33.84,383467.90007086686,12.9432,12.9891,12.9202,12.9432,383467.9001
2008-01-23 11:15:00,33.83,34.09,33.8,33.98,230596.7607659124,12.9393,13.0388,12.9279,12.9967,230596.7608
2008-01-23 11:20:00,33.98,34.04,33.9,33.99,305204.75702304207,12.9967,13.0197,12.9661,13.0005,305204.757
2008-01-23 11:25:00,33.99,34.05,33.78,33.78,221028.87651968104,13.0005,13.0235,12.9202,12.9202,221028.8765
2008-01-23 11:30:00,33.8,33.82,33.51,33.62,452163.1588724604,12.9279,12.9355,12.8169,12.859,452163.1589
2008-01-23 11:35:00,33.61,33.69,33.57,33.65,293271.7777945963,12.8552,12.8858,12.8399,12.8705,293271.7778
2008-01-23 11:40:00,33.65,33.69,33.6,33.6,236294.48958670185,12.8705,12.8858,12.8514,12.8514,236294.4896
2008-01-23 11:45:00,33.59,33.6,33.44,33.56,283273.8762788714,12.8475,12.8514,12.7902,12.8361,283273.8763
2008-01-23 11:50:00,33.56,33.68,33.51,33.53,169426.8041804559,12.8361,12.882,12.8169,12.8246,169426.8042
2008-01-23 11:55:00,33.54,33.65,33.45,33.46,250915.07674948228,12.8284,12.8705,12.794,12.7978,250915.0767
2008-01-23 12:00:00,33.45,33.55,33.31,33.33,373362.49423776864,12.794,12.8322,12.7404,12.7481,373362.4942
2008-01-23 12:05:00,33.34,33.51,33.34,33.45,255752.77103128465,12.7519,12.8169,12.7519,12.794,255752.771
2008-01-23 12:10:00,33.46,33.5,33.36,33.38,161578.98901219876,12.7978,12.8131,12.7596,12.7672,161578.989
2008-01-23 12:15:00,33.38,33.61,33.33,33.5,213396.06998617065,12.7672,12.8552,12.7481,12.8131,213396.07
2008-01-23 12:20:00,33.5,33.56,33.43,33.5,349711.54441562376,12.8131,12.8361,12.7863,12.8131,349711.5444
2008-01-23 12:25:00,33.5,33.62,33.49,33.6,200173.03894924425,12.8131,12.859,12.8093,12.8514,200173.0389
2008-01-23 12:30:00,33.59,33.6,33.35,33.37,242314.7313596114,12.8475,12.8514,12.7557,12.7634,242314.7314
2008-01-23 12:35:00,33.38,33.39,33.16,33.25,350571.57895461086,12.7672,12.771,12.6831,12.7175,350571.579
2008-01-23 12:40:00,33.25,33.34,33.11,33.11,277791.1560928287,12.7175,12.7519,12.6639,12.6639,277791.1561
2008-01-23 12:45:00,33.12,33.19,32.93,33.05,587511.094445553,12.6678,12.6945,12.5951,12.641,587511.0944
2008-01-23 12:50:00,33.05,33.25,33.03,33.25,374330.0330941291,12.641,12.7175,12.6333,12.7175,374330.0331
2008-01-23 12:55:00,33.25,33.25,33.17,33.23,180822.2618220348,12.7175,12.7175,12.6869,12.7098,180822.2618
2008-01-23 13:00:00,33.24,33.34,33.14,33.23,289294.11805178097,12.7137,12.7519,12.6754,12.7098,289294.1181
2008-01-23 13:05:00,33.22,33.38,33.2,33.35,185874.96473858392,12.706,12.7672,12.6984,12.7557,185874.9647
2008-01-23 13:10:00,33.34,33.34,33.11,33.28,144593.3068672038,12.7519,12.7519,12.6639,12.729,144593.3069
2008-01-23 13:15:00,33.28,33.41,33.16,33.31,271448.401367799,12.729,12.7787,12.6831,12.7404,271448.4014
2008-01-23 13:20:00,33.31,33.59,33.3,33.55,437112.5544401864,12.7404,12.8475,12.7366,12.8322,437112.5544
2008-01-23 13:25:00,33.55,33.68,33.54,33.67,505055.28302016616,12.8322,12.882,12.8284,12.8781,505055.283
2008-01-23 13:30:00,33.67,33.72,33.44,33.68,221996.41537604152,12.8781,12.8973,12.7902,12.882,221996.4154
2008-01-23 13:35:00,33.69,33.91,33.65,33.83,400561.0865332352,12.8858,12.9699,12.8705,12.9393,400561.0865
2008-01-23 13:40:00,33.84,33.98,33.76,33.9,276716.11291909486,12.9432,12.9967,12.9126,12.9661,276716.1129
2008-01-23 13:45:00,33.9,34.17,33.82,34.05,382822.87416662654,12.9661,13.0694,12.9355,13.0235,382822.8742
2008-01-23 13:50:00,34.06,34.15,33.95,34.05,309934.946987471,13.0273,13.0617,12.9852,13.0235,309934.947
2008-01-23 13:55:00,34.04,34.08,33.94,34.0,275211.05247586744,13.0197,13.035,12.9814,13.0044,275211.0525
2008-01-23 14:00:00,34.0,34.0,33.84,33.89,215116.13906414484,13.0044,13.0044,12.9432,12.9623,215116.1391
2008-01-23 14:05:00,33.88,34.18,33.87,34.16,326060.5945934789,12.9585,13.0732,12.9546,13.0656,326060.5946
2008-01-23 14:10:00,34.16,34.4,34.11,34.34,513333.1154579168,13.0656,13.1573,13.0464,13.1344,513333.1155
2008-01-23 14:15:00,34.32,34.32,34.21,34.26,256182.7883007782,13.1267,13.1267,13.0847,13.1038,256182.7883
2008-01-23 14:20:00,34.26,34.43,34.22,34.4,407548.8671625053,13.1038,13.1688,13.0885,13.1573,407548.8672
2008-01-23 14:25:00,34.39,34.58,34.39,34.56,462483.57334030536,13.1535,13.2262,13.1535,13.2185,462483.5733
2008-01-23 14:30:00,34.56,34.59,34.42,34.49,469256.3453348287,13.2185,13.23,13.165,13.1918,469256.3453
2008-01-23 14:35:00,34.5,34.6,34.43,34.57,357129.3423143874,13.1956,13.2338,13.1688,13.2224,357129.3423
2008-01-23 14:40:00,34.56,34.58,34.32,34.36,222748.94559765523,13.2185,13.2262,13.1267,13.142,222748.9456
2008-01-23 14:45:00,34.35,34.44,34.2,34.31,208773.3843391151,13.1382,13.1726,13.0809,13.1229,208773.3843
2008-01-23 14:50:00,34.32,34.32,34.16,34.22,218771.28585483995,13.1267,13.1267,13.0656,13.0885,218771.2859
2008-01-23 14:55:00,34.22,34.44,34.19,34.43,295744.3770941841,13.0885,13.1726,13.077,13.1688,295744.3771
2008-01-23 15:00:00,34.43,34.84,34.39,34.8,657711.4136903739,13.1688,13.3256,13.1535,13.3103,657711.4137
2008-01-23 15:05:00,34.81,34.88,34.73,34.86,521825.9565304143,13.3142,13.3409,13.2836,13.3333,521825.9565
2008-01-23 15:10:00,34.87,35.08,34.81,35.04,522363.4781172812,13.3371,13.4174,13.3142,13.4021,522363.4781
2008-01-23 15:15:00,35.04,35.06,34.75,34.79,323910.5082460112,13.4021,13.4098,13.2912,13.3065,323910.5082
2008-01-23 15:20:00,34.79,35.21,34.74,35.18,320255.3614553161,13.3065,13.4672,13.2874,13.4557,320255.3615
2008-01-23 15:25:00,35.2,35.21,34.98,35.11,323587.99529389106,13.4633,13.4672,13.3792,13.4289,323587.9953
2008-01-23 15:30:00,35.11,35.25,35.07,35.14,468181.3021610949,13.4289,13.4825,13.4136,13.4404,468181.3022
2008-01-23 15:35:00,35.14,35.25,34.99,35.18,612022.0788066849,13.4404,13.4825,13.383,13.4557,612022.0788
2008-01-23 15:40:00,35.16,35.21,34.83,34.97,526663.6508122167,13.448,13.4672,13.3218,13.3754,526663.6508
2008-01-23 15:45:00,34.97,35.23,34.91,35.17,646638.4690009152,13.3754,13.4748,13.3524,13.4519,646638.469
2008-01-23 15:50:00,35.16,35.22,35.01,35.11,578803.2447383087,13.448,13.471,13.3907,13.4289,578803.2447
2008-01-23 15:55:00,35.11,35.49,35.05,35.42,809615.0141389678,13.4289,13.5743,13.406,13.5475,809615.0141
2008-01-24 09:30:00,35.39,35.5,35.12,35.17,549777.0790474946,13.536,13.5781,13.4327,13.4519,549777.079
2008-01-24 09:35:00,35.17,35.18,34.82,34.98,501722.6491815912,13.4519,13.4557,13.318,13.3792,501722.6492
2008-01-24 09:40:00,34.98,35.43,34.96,35.39,834448.51145222,13.3792,13.5513,13.3715,13.536,834448.5115
2008-01-24 09:45:00,35.39,35.4,35.26,35.3,432382.3644757574,13.536,13.5398,13.4863,13.5016,432382.3645
2008-01-24 09:50:00,35.3,35.44,35.28,35.41,632017.8818381347,13.5016,13.5551,13.4939,13.5437,632017.8818
2008-01-24 09:55:00,35.4,36.49,35.38,35.44,671364.4619967939,13.5398,13.9567,13.5322,13.5551,671364.462
2008-01-24 10:00:00,35.44,35.77,35.42,35.75,453238.20204619423,13.5551,13.6813,13.5475,13.6737,453238.202
2008-01-24 10:05:00,35.75,35.84,35.19,35.24,416686.7341392431,13.6737,13.7081,13.4595,13.4786,416686.7341
2008-01-24 10:10:00,35.25,35.32,34.99,34.99,298001.9677590252,13.4825,13.5092,13.383,13.383,298001.9678
2008-01-24 10:15:00,34.99,35.17,34.91,35.12,311009.9901612049,13.383,13.4519,13.3524,13.4327,311009.9902
2008-01-24 10:20:00,35.12,35.34,35.1,35.34,244357.31338970576,13.4327,13.5169,13.4251,13.5169,244357.3134
2008-01-24 10:25:00,35.34,35.56,35.33,35.49,318750.30101208866,13.5169,13.601,13.5131,13.5743,318750.301
2008-01-24 10:30:00,35.48,35.53,35.31,35.39,420664.3938820583,13.5704,13.5896,13.5054,13.536,420664.3939
2008-01-24 10:35:00,35.4,35.62,35.3,35.5,248979.9990367613,13.5398,13.624,13.5016,13.5781,248979.999
2008-01-24 10:40:00,35.5,35.52,35.17,35.27,199743.02167975067,13.5781,13.5857,13.4519,13.4901,199743.0217
2008-01-24 10:45:00,35.27,35.27,35.13,35.16,221458.8937891746,13.4901,13.4901,13.4366,13.448,221458.8938
2008-01-24 10:50:00,35.16,35.17,35.1,35.11,168136.75237197528,13.448,13.4519,13.4251,13.4289,168136.7524
2008-01-24 10:55:00,35.11,35.16,34.98,34.99,235864.47231720827,13.4289,13.448,13.3792,13.383,235864.4723
2008-01-24 11:00:00,35.0,35.02,34.91,34.97,223178.9628671488,13.3868,13.3945,13.3524,13.3754,223178.9629
2008-01-24 11:05:00,34.97,34.97,34.85,34.9,175662.05458811228,13.3754,13.3754,13.3295,13.3486,175662.0546
2008-01-24 11:10:00,34.9,35.12,34.9,35.11,198775.4828233902,13.3486,13.4327,13.3486,13.4289,198775.4828
2008-01-24 11:15:00,35.11,35.25,35.11,35.21,241884.71409011784,13.4289,13.4825,13.4289,13.4672,241884.7141
2008-01-24 11:20:00,35.2,35.34,35.19,35.31,167491.72646773496,13.4633,13.5169,13.4595,13.5054,167491.7265
2008-01-24 11:25:00,35.31,35.39,35.25,35.39,169426.8041804559,13.5054,13.536,13.4825,13.536,169426.8042
2008-01-24 11:30:00,35.38,35.55,35.34,35.52,161578.98901219876,13.5322,13.5972,13.5169,13.5857,161578.989
2008-01-24 11:35:00,35.51,35.56,35.36,35.38,155021.2256524222,13.5819,13.601,13.5245,13.5322,155021.2257
2008-01-24 11:40:00,35.37,35.38,35.27,35.28,103634.16194794384,13.5284,13.5322,13.4901,13.4939,103634.1619
2008-01-24 11:45:00,35.28,35.36,35.27,35.32,102666.62309158336,13.4939,13.5245,13.4901,13.5092,102666.6231
2008-01-24 11:50:00,35.32,35.41,35.31,35.35,87723.52297668275,13.5092,13.5437,13.5054,13.5207,87723.523
2008-01-24 11:55:00,35.35,35.41,35.32,35.35,92346.20862373832,13.5207,13.5437,13.5092,13.5207,92346.2086
2008-01-24 12:00:00,35.35,35.4,35.31,35.39,90948.65249788432,13.5207,13.5398,13.5054,13.536,90948.6525
2008-01-24 12:05:00,35.39,35.41,35.34,35.38,84928.41072497472,13.536,13.5437,13.5169,13.5322,84928.4107
2008-01-24 12:10:00,35.38,35.49,35.37,35.38,115137.12390689611,13.5322,13.5743,13.5284,13.5322,115137.1239
2008-01-24 12:15:00,35.39,35.47,35.35,35.38,115889.6541285098,13.536,13.5666,13.5207,13.5322,115889.6541
2008-01-24 12:20:00,35.38,35.5,35.29,35.29,102666.62309158336,13.5322,13.5781,13.4978,13.4978,102666.6231
2008-01-24 12:25:00,35.29,35.32,35.21,35.21,153193.65225707466,13.4978,13.5092,13.4672,13.4672,153193.6523
2008-01-24 12:30:00,35.21,35.35,35.21,35.34,59987.409094349234,13.4672,13.5207,13.4672,13.5169,59987.4091
2008-01-24 12:35:00,35.34,35.34,35.25,35.26,124597.50383575405,13.5169,13.5169,13.4825,13.4863,124597.5038
2008-01-24 12:40:00,35.25,35.38,35.23,35.34,90518.63522839078,13.4825,13.5322,13.4748,13.5169,90518.6352
2008-01-24 12:45:00,35.34,35.37,35.31,35.34,89766.10500677708,13.5169,13.5284,13.5054,13.5169,89766.105
2008-01-24 12:50:00,35.35,35.4,35.33,35.38,111804.49006832116,13.5207,13.5398,13.5131,13.5322,111804.4901
2008-01-24 12:55:00,35.38,35.52,35.38,35.52,124059.98224888711,13.5322,13.5857,13.5322,13.5857,124059.9822
2008-01-24 13:00:00,35.52,35.54,35.37,35.43,168136.75237197528,13.5857,13.5934,13.5284,13.5513,168136.7524
2008-01-24 13:05:00,35.42,35.42,35.26,35.29,143625.76801084334,13.5475,13.5475,13.4863,13.4978,143625.768
2008-01-24 13:10:00,35.28,35.47,35.25,35.45,140293.13417226836,13.4939,13.5666,13.4825,13.559,140293.1342
2008-01-24 13:15:00,35.44,35.51,35.39,35.44,157923.84222150364,13.5551,13.5819,13.536,13.5551,157923.8422
2008-01-24 13:20:00,35.43,35.44,35.31,35.35,105891.75261278494,13.5513,13.5551,13.5054,13.5207,105891.7526
2008-01-24 13:25:00,35.34,35.39,35.3,35.31,101269.06696572936,13.5169,13.536,13.5016,13.5054,101269.067
2008-01-24 13:30:00,35.32,35.38,35.28,35.33,108579.36054711958,13.5092,13.5322,13.4939,13.5131,108579.3605
2008-01-24 13:35:00,35.31,35.36,35.3,35.36,61169.95658545648,13.5054,13.5245,13.5016,13.5245,61169.9566
2008-01-24 13:40:00,35.36,35.51,35.36,35.44,179424.70569618078,13.5245,13.5819,13.5245,13.5551,179424.7057
2008-01-24 13:45:00,35.47,35.58,35.42,35.51,155236.23428716898,13.5666,13.6087,13.5475,13.5819,155236.2343
2008-01-24 13:50:00,35.51,35.58,35.51,35.54,109331.89076873328,13.5819,13.6087,13.5819,13.5934,109331.8908
2008-01-24 13:55:00,35.55,35.56,35.43,35.45,108686.86486449296,13.5972,13.601,13.5513,13.559,108686.8649
2008-01-24 14:00:00,35.45,35.47,35.36,35.41,92776.22589323188,13.559,13.5666,13.5245,13.5437,92776.2259
2008-01-24 14:05:00,35.42,35.56,35.42,35.51,125995.05996160809,13.5475,13.601,13.5475,13.5819,125995.06
2008-01-24 14:10:00,35.51,35.53,35.45,35.51,97613.92017503425,13.5819,13.5896,13.559,13.5819,97613.9202
2008-01-24 14:15:00,35.51,35.57,35.45,35.46,116749.6886674969,13.5819,13.6049,13.559,13.5628,116749.6887
2008-01-24 14:20:00,35.47,35.57,35.41,35.57,130940.2585607838,13.5666,13.6049,13.5437,13.6049,130940.2586
2008-01-24 14:25:00,35.56,35.62,35.51,35.53,137283.01328581356,13.601,13.624,13.5819,13.5896,137283.0133
2008-01-24 14:30:00,35.53,35.53,35.43,35.45,172866.94233640423,13.5896,13.5896,13.5513,13.559,172866.9423
2008-01-24 14:35:00,35.47,35.58,35.44,35.54,125135.02542262098,13.5666,13.6087,13.5551,13.5934,125135.0254
2008-01-24 14:40:00,35.54,35.58,35.39,35.49,226404.0923883504,13.5934,13.6087,13.536,13.5743,226404.0924
2008-01-24 14:45:00,35.48,35.49,35.26,35.29,192970.24968522732,13.5704,13.5743,13.4863,13.4978,192970.2497
2008-01-24 14:50:00,35.3,35.35,35.18,35.24,178564.6711571937,13.5016,13.5207,13.4557,13.4786,178564.6712
2008-01-24 14:55:00,35.24,35.25,35.02,35.05,214578.6174772779,13.4786,13.4825,13.3945,13.406,214578.6175
2008-01-24 15:00:00,35.06,35.24,35.05,35.21,200495.5519013644,13.4098,13.4786,13.406,13.4672,200495.5519
2008-01-24 15:05:00,35.2,35.26,35.11,35.18,147280.91480153846,13.4633,13.4863,13.4289,13.4557,147280.9148
2008-01-24 15:10:00,35.19,35.38,35.12,35.32,234036.8989218608,13.4595,13.5322,13.4327,13.5092,234036.8989
2008-01-24 15:15:00,35.32,35.38,35.25,35.31,240379.65364689048,13.5092,13.5322,13.4825,13.5054,240379.6536
2008-01-24 15:20:00,35.31,35.44,35.31,35.39,237584.5413951825,13.5054,13.5551,13.5054,13.536,237584.5414
2008-01-24 15:25:00,35.4,35.45,35.37,35.37,256075.2839834048,13.5398,13.559,13.5284,13.5284,256075.284
2008-01-24 15:30:00,35.37,35.41,35.34,35.38,196087.8748890556,13.5284,13.5437,13.5169,13.5322,196087.8749
2008-01-24 15:35:00,35.39,35.4,35.38,35.38,285638.9712610859,13.536,13.5398,13.5322,13.5322,285638.9713
2008-01-24 15:40:00,35.38,35.61,35.38,35.56,528813.7371596844,13.5322,13.6201,13.5322,13.601,528813.7372
2008-01-24 15:45:00,35.56,35.58,35.48,35.54,461408.5301665716,13.601,13.6087,13.5704,13.5934,461408.5302
2008-01-24 15:50:00,35.54,35.64,35.5,35.6,496024.92036080174,13.5934,13.6316,13.5781,13.6163,496024.9204
2008-01-24 15:55:00,35.6,35.6,35.51,35.51,466783.7460352408,13.6163,13.6163,13.5819,13.5819,466783.746
2008-01-25 09:30:00,36.03,36.03,35.07,35.3,761238.0713209443,13.7808,13.7808,13.4136,13.5016,761238.0713
2008-01-25 09:35:00,35.28,36.06,35.28,35.6,327350.6464019596,13.4939,13.7923,13.4939,13.6163,327350.6464
2008-01-25 09:40:00,35.6,35.65,35.43,35.63,158891.3810778641,13.6163,13.6354,13.5513,13.6278,158891.3811
2008-01-25 09:45:00,35.61,35.94,35.56,35.84,193722.77990684108,13.6201,13.7464,13.601,13.7081,193722.7799
2008-01-25 09:50:00,35.87,35.96,35.73,35.86,118684.76638021784,13.7196,13.754,13.666,13.7158,118684.7664
2008-01-25 09:55:00,35.86,35.96,35.75,35.94,280908.7812966569,13.7158,13.754,13.6737,13.7464,280908.7813
2008-01-25 10:00:00,35.94,36.05,35.86,35.97,293916.8036988366,13.7464,13.7884,13.7158,13.7578,293916.8037
2008-01-25 10:05:00,35.97,36.03,35.86,35.95,145668.35004093766,13.7578,13.7808,13.7158,13.7502,145668.35
2008-01-25 10:10:00,35.94,36.03,35.78,35.83,150613.5486401134,13.7464,13.7808,13.6852,13.7043,150613.5486
2008-01-25 10:15:00,35.83,35.92,35.8,35.9,188025.0510860516,13.7043,13.7387,13.6928,13.7311,188025.0511
2008-01-25 10:20:00,35.91,35.95,35.81,35.81,218126.25995059963,13.7349,13.7502,13.6966,13.6966,218126.26
2008-01-25 10:25:00,35.82,35.82,35.69,35.72,234681.92482610105,13.7005,13.7005,13.6507,13.6622,234681.9248
2008-01-25 10:30:00,35.73,35.74,35.45,35.45,320362.86577268946,13.666,13.6699,13.559,13.559,320362.8658
2008-01-25 10:35:00,35.45,35.81,35.43,35.8,239949.6363773969,13.559,13.6966,13.5513,13.6928,239949.6364
2008-01-25 10:40:00,35.8,35.81,35.67,35.77,248334.97313252103,13.6928,13.6966,13.6431,13.6813,248334.9731
2008-01-25 10:45:00,35.77,35.91,35.77,35.79,119544.80091920492,13.6813,13.7349,13.6813,13.689,119544.8009
2008-01-25 10:50:00,35.78,35.8,35.67,35.74,124597.50383575405,13.6852,13.6928,13.6431,13.6699,124597.5038
2008-01-25 10:55:00,35.75,35.77,35.54,35.63,148678.47092739245,13.6737,13.6813,13.5934,13.6278,148678.4709
2008-01-25 11:00:00,35.62,35.76,35.56,35.74,123307.45202727342,13.624,13.6775,13.601,13.6699,123307.452
2008-01-25 11:05:00,35.75,35.83,35.68,35.79,107289.30873863897,13.6737,13.7043,13.6469,13.689,107289.3087
2008-01-25 11:10:00,35.8,35.83,35.73,35.78,114814.61095477596,13.6928,13.7043,13.666,13.6852,114814.611
2008-01-25 11:15:00,35.78,35.87,35.78,35.87,86863.48843769566,13.6852,13.7196,13.6852,13.7196,86863.4884
2008-01-25 11:20:00,35.87,35.92,35.85,35.88,131370.27583027736,13.7196,13.7387,13.7119,13.7234,131370.2758
2008-01-25 11:25:00,35.87,35.89,35.69,35.76,181789.8006783953,13.7196,13.7272,13.6507,13.6775,181789.8007
2008-01-25 11:30:00,35.76,35.84,35.73,35.81,178134.65388770014,13.6775,13.7081,13.666,13.6966,178134.6539
2008-01-25 11:35:00,35.81,35.89,35.79,35.83,135777.95284258618,13.6966,13.7272,13.689,13.7043,135777.9528
2008-01-25 11:40:00,35.84,35.88,35.75,35.78,98151.44176190117,13.7081,13.7234,13.6737,13.6852,98151.4418
2008-01-25 11:45:00,35.77,35.91,35.77,35.81,100409.03242674228,13.6813,13.7349,13.6813,13.6966,100409.0324
2008-01-25 11:50:00,35.8,35.82,35.73,35.8,103526.65763057044,13.6928,13.7005,13.666,13.6928,103526.6576
2008-01-25 11:55:00,35.8,35.82,35.78,35.81,91486.17408475126,13.6928,13.7005,13.6852,13.6966,91486.1741
2008-01-25 12:00:00,35.81,35.9,35.78,35.81,103204.14467845028,13.6966,13.7311,13.6852,13.6966,103204.1447
2008-01-25 12:05:00,35.81,35.92,35.81,35.89,108794.36918186636,13.6966,13.7387,13.6966,13.7272,108794.3692
2008-01-25 12:10:00,35.89,35.92,35.83,35.86,100839.04969623582,13.7272,13.7387,13.7043,13.7158,100839.0497
2008-01-25 12:15:00,35.86,35.92,35.83,35.87,104386.69216955754,13.7158,13.7387,13.7043,13.7196,104386.6922
2008-01-25 12:20:00,35.87,35.91,35.82,35.87,70845.34514906119,13.7196,13.7349,13.7005,13.7196,70845.3451
2008-01-25 12:25:00,35.87,35.9,35.81,35.82,63105.03429817742,13.7196,13.7311,13.6966,13.7005,63105.0343
2008-01-25 12:30:00,35.83,35.83,35.74,35.78,79875.70780842559,13.7043,13.7043,13.6699,13.6852,79875.7078
2008-01-25 12:35:00,35.79,35.81,35.72,35.72,96323.8683665536,13.689,13.6966,13.6622,13.6622,96323.8684
2008-01-25 12:40:00,35.73,35.88,35.73,35.88,95356.32951019314,13.666,13.7234,13.666,13.7234,95356.3295
2008-01-25 12:45:00,35.89,35.89,35.59,35.71,113309.55051154856,13.7272,13.7272,13.6125,13.6584,113309.5505
2008-01-25 12:50:00,35.72,35.78,35.65,35.7,121049.86136243232,13.6622,13.6852,13.6354,13.6546,121049.8614
2008-01-25 12:55:00,35.72,35.72,35.38,35.47,901208.6925410924,13.6622,13.6622,13.5322,13.5666,901208.6925
2008-01-25 13:00:00,35.47,35.56,35.36,35.54,137283.01328581356,13.5666,13.601,13.5245,13.5934,137283.0133
2008-01-25 13:05:00,35.54,35.6,35.51,35.55,89658.6006894037,13.5934,13.6163,13.5819,13.5972,89658.6007
2008-01-25 13:10:00,35.55,35.58,35.51,35.56,67512.71131048624,13.5972,13.6087,13.5819,13.601,67512.7113
2008-01-25 13:15:00,35.57,35.58,35.49,35.57,85788.44526396181,13.6049,13.6087,13.5743,13.6049,85788.4453
2008-01-25 13:20:00,35.57,35.67,35.54,35.58,103634.16194794384,13.6049,13.6431,13.5934,13.6087,103634.1619
2008-01-25 13:25:00,35.6,35.61,35.44,35.49,78263.14304782481,13.6163,13.6201,13.5551,13.5743,78263.143
2008-01-25 13:30:00,35.49,35.52,35.44,35.45,83745.86323386748,13.5743,13.5857,13.5551,13.559,83745.8632
2008-01-25 13:35:00,35.45,35.52,35.35,35.45,145345.8370888175,13.559,13.5857,13.5207,13.559,145345.8371
2008-01-25 13:40:00,35.45,35.45,35.39,35.41,57622.31411213475,13.559,13.559,13.536,13.5437,57622.3141
2008-01-25 13:45:00,35.4,35.46,35.25,35.31,126210.06859635485,13.5398,13.5628,13.4825,13.5054,126210.0686
2008-01-25 13:50:00,35.31,35.34,35.16,35.28,220168.84198069395,13.5054,13.5169,13.448,13.4939,220168.842
2008-01-25 13:55:00,35.25,35.29,35.16,35.21,151473.58317910047,13.4825,13.4978,13.448,13.4672,151473.5832
2008-01-25 14:00:00,35.21,35.26,35.12,35.26,133090.3449082515,13.4672,13.4863,13.4327,13.4863,133090.3449
2008-01-25 14:05:00,35.25,35.3,35.18,35.23,71920.38832279504,13.4825,13.5016,13.4557,13.4748,71920.3883
2008-01-25 14:10:00,35.22,35.35,35.22,35.34,86863.48843769566,13.471,13.5207,13.471,13.5169,86863.4884
2008-01-25 14:15:00,35.34,35.38,35.28,35.34,142765.73347185625,13.5169,13.5322,13.4939,13.5169,142765.7335
2008-01-25 14:20:00,35.34,35.37,35.23,35.31,94066.2777017125,13.5169,13.5284,13.4748,13.5054,94066.2777
2008-01-25 14:25:00,35.3,35.38,35.25,35.36,138250.55214217404,13.5016,13.5322,13.4825,13.5245,138250.5521
2008-01-25 14:30:00,35.36,35.45,35.31,35.32,142228.21188498932,13.5245,13.559,13.5054,13.5092,142228.2119
2008-01-25 14:35:00,35.32,35.41,35.28,35.35,171576.89052792362,13.5092,13.5437,13.4939,13.5207,171576.8905
2008-01-25 14:40:00,35.35,35.38,35.24,35.3,198990.49145813697,13.5207,13.5322,13.4786,13.5016,198990.4915
2008-01-25 14:45:00,35.29,35.37,35.24,35.29,113954.57641578886,13.4978,13.5284,13.4786,13.4978,113954.5764
2008-01-25 14:50:00,35.28,35.31,35.21,35.25,107396.81305601234,13.4939,13.5054,13.4672,13.4825,107396.8131
2008-01-25 14:55:00,35.25,35.36,35.23,35.25,111481.977116201,13.4825,13.5245,13.4748,13.4825,111481.9771
2008-01-25 15:00:00,35.25,35.33,35.21,35.3,176199.5761749792,13.4825,13.5131,13.4672,13.5016,176199.5762
2008-01-25 15:05:00,35.29,35.3,35.19,35.25,153301.15657444805,13.4978,13.5016,13.4595,13.4825,153301.1566
2008-01-25 15:10:00,35.25,35.3,35.19,35.25,171576.89052792362,13.4825,13.5016,13.4595,13.4825,171576.8905
2008-01-25 15:15:00,35.25,35.35,35.24,35.31,173726.97687539132,13.4825,13.5207,13.4786,13.5054,173726.9769
2008-01-25 15:20:00,35.32,35.41,35.29,35.29,181682.29636102187,13.5092,13.5437,13.4978,13.4978,181682.2964
2008-01-25 15:25:00,35.29,35.35,35.25,35.31,161363.98037745198,13.4978,13.5207,13.4825,13.5054,161363.9804
2008-01-25 15:30:00,35.32,35.32,35.21,35.25,249195.0076715081,13.5092,13.5092,13.4672,13.4825,249195.0077
2008-01-25 15:35:00,35.25,35.49,35.25,35.33,276393.5999669747,13.4825,13.5743,13.4825,13.5131,276393.6
2008-01-25 15:40:00,35.33,35.44,35.32,35.44,210815.9663692094,13.5131,13.5551,13.5092,13.5551,210815.9664
2008-01-25 15:45:00,35.43,35.47,35.21,35.22,355194.2646016664,13.5513,13.5666,13.4672,13.471,355194.2646
2008-01-25 15:50:00,35.22,35.26,35.12,35.16,549132.0531432542,13.471,13.4863,13.4327,13.448,549132.0531
2008-01-25 15:55:00,35.16,35.21,35.03,35.14,669429.3842840729,13.448,13.4672,13.3983,13.4404,669429.3843
2008-01-28 09:30:00,34.7,34.88,34.3,34.3,636855.576119937,13.2721,13.3409,13.1191,13.1191,636855.5761
2008-01-28 09:35:00,34.3,34.36,33.95,34.05,887985.6615041661,13.1191,13.142,12.9852,13.0235,887985.6615
2008-01-28 09:40:00,34.03,34.18,33.83,34.18,1110412.094149701,13.0158,13.0732,12.9393,13.0732,1110412.0941
2008-01-28 09:45:00,34.18,34.2,33.96,33.97,594283.8664400763,13.0732,13.0809,12.9891,12.9929,594283.8664
2008-01-28 09:50:00,33.97,34.09,33.91,34.09,529028.7457944312,12.9929,13.0388,12.9699,13.0388,529028.7458
2008-01-28 09:55:00,34.08,34.09,34.01,34.07,477964.1950420729,13.035,13.0388,13.0082,13.0311,477964.195
2008-01-28 10:00:00,34.06,34.07,33.81,33.89,539456.6645796496,13.0273,13.0311,12.9317,12.9623,539456.6646
2008-01-28 10:05:00,33.88,33.94,33.18,33.8,727911.7329351947,12.9585,12.9814,12.6907,12.9279,727911.7329
2008-01-28 10:10:00,33.8,33.99,33.79,33.97,316922.7276167411,12.9279,13.0005,12.924,12.9929,316922.7276
2008-01-28 10:15:00,33.97,34.19,33.91,34.14,336596.0176960707,12.9929,13.077,12.9699,13.0579,336596.0177
2008-01-28 10:20:00,34.15,34.42,34.15,34.2,582995.9131158708,13.0617,13.165,13.0617,13.0809,582995.9131
2008-01-28 10:25:00,34.21,34.58,34.2,34.53,389595.6461611498,13.0847,13.2262,13.0809,13.2071,389595.6462
2008-01-28 10:30:00,34.52,34.61,34.45,34.54,342186.2421994868,13.2032,13.2377,13.1765,13.2109,342186.2422
2008-01-28 10:35:00,34.53,34.57,34.45,34.47,360461.9761529623,13.2071,13.2224,13.1765,13.1841,360461.9762
2008-01-28 10:40:00,34.48,34.49,34.31,34.37,215653.66065101177,13.1879,13.1918,13.1229,13.1459,215653.6607
2008-01-28 10:45:00,34.37,34.62,34.37,34.58,266610.7070859966,13.1459,13.2415,13.1459,13.2262,266610.7071
2008-01-28 10:50:00,34.58,34.65,34.45,34.45,279188.71221868275,13.2262,13.253,13.1765,13.1765,279188.7122
2008-01-28 10:55:00,34.45,34.54,34.39,34.4,272308.43590678606,13.1765,13.2109,13.1535,13.1573,272308.4359
2008-01-28 11:00:00,34.39,34.6,34.37,34.56,350894.091906731,13.1535,13.2338,13.1459,13.2185,350894.0919
2008-01-28 11:05:00,34.56,34.58,34.44,34.46,220276.3462980673,13.2185,13.2262,13.1726,13.1803,220276.3463
2008-01-28 11:10:00,34.46,34.53,34.44,34.51,176737.09776184612,13.1803,13.2071,13.1726,13.1994,176737.0978
2008-01-28 11:15:00,34.5,34.55,34.42,34.42,223393.97150189555,13.1956,13.2147,13.165,13.165,223393.9715
2008-01-28 11:20:00,34.42,34.45,34.35,34.42,252850.1544622032,13.165,13.1765,13.1382,13.165,252850.1545
2008-01-28 11:25:00,34.42,34.48,34.39,34.46,193937.78854158783,13.165,13.1879,13.1535,13.1803,193937.7885
2008-01-28 11:30:00,34.47,34.56,34.43,34.56,372394.95538140816,13.1841,13.2185,13.1688,13.2185,372394.9554
2008-01-28 11:35:00,34.56,34.57,34.53,34.56,142443.2205197361,13.2185,13.2224,13.2071,13.2185,142443.2205
2008-01-28 11:40:00,34.55,34.58,34.53,34.55,143625.76801084334,13.2147,13.2262,13.2071,13.2147,143625.768
2008-01-28 11:45:00,34.56,34.72,34.53,34.71,251775.11128846937,13.2185,13.2797,13.2071,13.2759,251775.1113
2008-01-28 11:50:00,34.71,34.71,34.61,34.63,199205.5000928837,13.2759,13.2759,13.2377,13.2453,199205.5001
2008-01-28 11:55:00,34.64,34.79,34.63,34.79,218233.76426797305,13.2491,13.3065,13.2453,13.3065,218233.7643
2008-01-28 12:00:00,34.77,34.91,34.72,34.72,254355.21490543065,13.2989,13.3524,13.2797,13.2797,254355.2149
2008-01-28 12:05:00,34.73,34.75,34.59,34.68,199097.99577551035,13.2836,13.2912,13.23,13.2644,199097.9958
2008-01-28 12:10:00,34.68,34.69,34.59,34.68,105676.74397803815,13.2644,13.2683,13.23,13.2644,105676.744
2008-01-28 12:15:00,34.69,34.69,34.62,34.65,154698.71270030204,13.2683,13.2683,13.2415,13.253,154698.7127
2008-01-28 12:20:00,34.66,34.68,34.64,34.66,111159.46416408084,13.2568,13.2644,13.2491,13.2568,111159.4642
2008-01-28 12:25:00,34.66,34.66,34.65,34.66,60094.91341172262,13.2568,13.2568,13.253,13.2568,60094.9134
2008-01-28 12:30:00,34.66,34.67,34.65,34.67,76543.07396985064,13.2568,13.2606,13.253,13.2606,76543.074
2008-01-28 12:35:00,34.67,34.67,34.6,34.65,192862.745367854,13.2606,13.2606,13.2338,13.253,192862.7454
2008-01-28 12:40:00,34.66,34.68,34.63,34.66,219093.7988069601,13.2568,13.2644,13.2453,13.2568,219093.7988
2008-01-28 12:45:00,34.66,34.69,34.65,34.67,118254.7491107243,13.2568,13.2683,13.253,13.2606,118254.7491
2008-01-28 12:50:00,34.66,34.66,34.63,34.66,53644.65436931948,13.2568,13.2568,13.2453,13.2568,53644.6544
2008-01-28 12:55:00,34.66,34.67,34.64,34.67,147495.9234362852,13.2568,13.2606,13.2491,13.2606,147495.9234
2008-01-28 13:00:00,34.67,34.69,34.66,34.69,251130.08538422905,13.2606,13.2683,13.2568,13.2683,251130.0854
2008-01-28 13:05:00,34.68,34.79,34.68,34.79,156418.78177827623,13.2644,13.3065,13.2644,13.3065,156418.7818
2008-01-28 13:10:00,34.79,34.88,34.78,34.85,102021.59718734304,13.3065,13.3409,13.3027,13.3295,102021.5972
2008-01-28 13:15:00,34.85,34.93,34.77,34.79,200818.0648534845,13.3295,13.3601,13.2989,13.3065,200818.0649
2008-01-28 13:20:00,34.8,34.92,34.79,34.87,215331.1476988916,13.3103,13.3562,13.3065,13.3371,215331.1477
2008-01-28 13:25:00,34.87,34.9,34.79,34.88,118899.77501496462,13.3371,13.3486,13.3065,13.3409,118899.775
2008-01-28 13:30:00,34.89,34.91,34.82,34.85,116212.16708062997,13.3448,13.3524,13.318,13.3295,116212.1671
2008-01-28 13:35:00,34.84,34.89,34.81,34.88,131370.27583027736,13.3256,13.3448,13.3142,13.3409,131370.2758
2008-01-28 13:40:00,34.88,34.89,34.81,34.82,305634.7742925356,13.3409,13.3448,13.3142,13.318,305634.7743
2008-01-28 13:45:00,34.82,34.84,34.78,34.8,120942.35704505892,13.318,13.3256,13.3027,13.3103,120942.357
2008-01-28 13:50:00,34.8,34.84,34.77,34.84,102344.1101394632,13.3103,13.3256,13.2989,13.3256,102344.1101
2008-01-28 13:55:00,34.84,34.87,34.81,34.85,85250.92367709488,13.3256,13.3371,13.3142,13.3295,85250.9237
2008-01-28 14:00:00,34.85,34.94,34.83,34.85,194690.3187632016,13.3295,13.3639,13.3218,13.3295,194690.3188
2008-01-28 14:05:00,34.85,34.9,34.84,34.87,92991.23452797864,13.3295,13.3486,13.3256,13.3371,92991.2345
2008-01-28 14:10:00,34.86,34.88,34.85,34.85,101806.58855259628,13.3333,13.3409,13.3295,13.3295,101806.5886
2008-01-28 14:15:00,34.85,34.9,34.85,34.87,108364.3519123728,13.3295,13.3486,13.3295,13.3371,108364.3519
2008-01-28 14:20:00,34.88,34.98,34.87,34.88,219631.32039382705,13.3409,13.3792,13.3371,13.3409,219631.3204
2008-01-28 14:25:00,34.89,34.92,34.85,34.85,129327.69380018304,13.3448,13.3562,13.3295,13.3295,129327.6938
2008-01-28 14:30:00,34.85,34.91,34.83,34.9,109439.39508610668,13.3295,13.3524,13.3218,13.3486,109439.3951
2008-01-28 14:35:00,34.91,34.95,34.86,34.94,208880.88865648847,13.3524,13.3677,13.3333,13.3639,208880.8887
2008-01-28 14:40:00,34.93,34.95,34.92,34.93,114922.11527214934,13.3601,13.3677,13.3562,13.3601,114922.1153
2008-01-28 14:45:00,34.93,34.96,34.91,34.92,170716.85598893653,13.3601,13.3715,13.3524,13.3562,170716.856
2008-01-28 14:50:00,34.92,34.93,34.8,34.86,208773.3843391151,13.3562,13.3601,13.3103,13.3333,208773.3843
2008-01-28 14:55:00,34.85,34.94,34.85,34.89,226404.0923883504,13.3295,13.3639,13.3295,13.3448,226404.0924
2008-01-28 15:00:00,34.89,34.98,34.85,34.98,180392.24455254123,13.3448,13.3792,13.3295,13.3792,180392.2446
2008-01-28 15:05:00,34.98,35.0,34.82,34.9,274136.0093021336,13.3792,13.3868,13.318,13.3486,274136.0093
2008-01-28 15:10:00,34.9,34.95,34.85,34.86,299292.01956750586,13.3486,13.3677,13.3295,13.3333,299292.0196
2008-01-28 15:15:00,34.87,34.95,34.85,34.93,306924.82610101625,13.3371,13.3677,13.3295,13.3601,306924.8261
2008-01-28 15:20:00,34.94,35.03,34.9,35.02,263923.099151662,13.3639,13.3983,13.3486,13.3945,263923.0992
2008-01-28 15:25:00,35.02,35.08,34.99,35.02,307139.834735763,13.3945,13.4174,13.383,13.3945,307139.8347
2008-01-28 15:30:00,35.03,35.06,35.02,35.02,201033.0734882313,13.3983,13.4098,13.3945,13.3945,201033.0735
2008-01-28 15:35:00,35.02,35.04,34.91,34.99,354656.7430147995,13.3945,13.4021,13.3524,13.383,354656.743
2008-01-28 15:40:00,34.99,35.36,34.99,35.35,393035.7843170982,13.383,13.5245,13.383,13.5207,393035.7843
2008-01-28 15:45:00,35.35,35.4,35.28,35.37,963991.2138871498,13.5207,13.5398,13.4939,13.5284,963991.2139
2008-01-28 15:50:00,35.37,35.39,35.25,35.25,440337.6839613879,13.5284,13.536,13.4825,13.4825,440337.684
2008-01-28 15:55:00,35.25,35.52,35.25,35.43,622880.0148613969,13.4825,13.5857,13.4825,13.5513,622880.0149
2008-01-29 09:30:00,35.78,36.27,35.64,36.27,707593.4169516248,13.6852,13.8726,13.6316,13.8726,707593.417
2008-01-29 09:35:00,36.25,36.49,36.22,36.46,331113.297510028,13.8649,13.9567,13.8535,13.9453,331113.2975
2008-01-29 09:40:00,36.46,36.47,36.14,36.14,414429.143474402,13.9453,13.9491,13.8229,13.8229,414429.1435
2008-01-29 09:45:00,36.14,36.24,36.11,36.23,231994.3168917664,13.8229,13.8611,13.8114,13.8573,231994.3169
2008-01-29 09:50:00,36.22,36.23,36.05,36.06,219416.31175908027,13.8535,13.8573,13.7884,13.7923,219416.3118
2008-01-29 09:55:00,36.05,36.1,35.88,35.91,275641.069745361,13.7884,13.8076,13.7234,13.7349,275641.0697
2008-01-29 10:00:00,35.91,36.01,35.78,35.98,380780.29213653225,13.7349,13.7731,13.6852,13.7617,380780.2921
2008-01-29 10:05:00,35.98,36.0,35.9,35.97,290799.1784950084,13.7617,13.7693,13.7311,13.7578,290799.1785
2008-01-29 10:10:00,35.97,36.12,35.94,36.07,280801.2769792835,13.7578,13.8152,13.7464,13.7961,280801.277
2008-01-29 10:15:00,36.08,36.12,35.16,35.95,305849.7829272824,13.7999,13.8152,13.448,13.7502,305849.7829
2008-01-29 10:20:00,35.94,36.11,35.94,36.07,191142.6762898798,13.7464,13.8114,13.7464,13.7961,191142.6763
2008-01-29 10:25:00,36.06,36.09,35.95,36.0,175769.55890548567,13.7923,13.8037,13.7502,13.7693,175769.5589
2008-01-29 10:30:00,36.0,36.07,35.98,35.98,196302.8835238024,13.7693,13.7961,13.7617,13.7617,196302.8835
2008-01-29 10:35:00,35.98,36.05,35.94,36.05,257365.33579188545,13.7617,13.7884,13.7464,13.7884,257365.3358
2008-01-29 10:40:00,36.05,36.15,36.02,36.15,298539.48934589216,13.7884,13.8267,13.777,13.8267,298539.4893
2008-01-29 10:45:00,36.14,36.18,36.01,36.09,202538.1339314587,13.8229,13.8382,13.7731,13.8037,202538.1339
2008-01-29 10:50:00,36.09,36.11,36.06,36.08,184369.9042953565,13.8037,13.8114,13.7923,13.7999,184369.9043
2008-01-29 10:55:00,36.09,36.12,36.05,36.07,190282.6417508928,13.8037,13.8152,13.7884,13.7961,190282.6418
2008-01-29 11:00:00,36.06,36.14,36.05,36.06,179102.19274406062,13.7923,13.8229,13.7884,13.7923,179102.1927
2008-01-29 11:05:00,36.06,36.09,35.97,35.99,199528.0130450039,13.7923,13.8037,13.7578,13.7655,199528.013
2008-01-29 11:10:00,35.98,36.08,35.97,35.99,141475.6816633756,13.7617,13.7999,13.7578,13.7655,141475.6817
2008-01-29 11:15:00,35.99,36.12,35.98,36.12,333585.8968096159,13.7655,13.8152,13.7617,13.8152,333585.8968
2008-01-29 11:20:00,36.13,36.15,35.96,35.98,216943.7124594924,13.819,13.8267,13.754,13.7617,216943.7125
2008-01-29 11:25:00,35.97,36.06,35.93,36.0,130402.73697391688,13.7578,13.7923,13.7425,13.7693,130402.737
2008-01-29 11:30:00,36.0,36.07,36.0,36.06,150613.5486401134,13.7693,13.7961,13.7693,13.7923,150613.5486
2008-01-29 11:35:00,36.06,36.07,36.0,36.03,202000.61234459176,13.7923,13.7961,13.7693,13.7808,202000.6123
2008-01-29 11:40:00,36.04,36.04,35.88,35.96,294454.3252857035,13.7846,13.7846,13.7234,13.754,294454.3253
2008-01-29 11:45:00,35.97,35.97,35.91,35.93,97721.42449240762,13.7578,13.7578,13.7349,13.7425,97721.4245
2008-01-29 11:50:00,35.93,35.94,35.87,35.89,84713.40209022794,13.7425,13.7464,13.7196,13.7272,84713.4021
2008-01-29 11:55:00,35.88,35.95,35.81,35.95,167921.7437372285,13.7234,13.7502,13.6966,13.7502,167921.7437
2008-01-29 12:00:00,35.94,35.94,35.89,35.91,143088.2464239764,13.7464,13.7464,13.7272,13.7349,143088.2464
2008-01-29 12:05:00,35.91,35.91,35.91,35.91,112664.52460730824,13.7349,13.7349,13.7349,13.7349,112664.5246
2008-01-29 12:10:00,35.91,35.91,35.9,35.91,100194.0237919955,13.7349,13.7349,13.7311,13.7349,100194.0238
2008-01-29 12:15:00,35.9,35.91,35.81,35.82,165556.648755014,13.7311,13.7349,13.6966,13.7005,165556.6488
2008-01-29 12:20:00,35.82,35.86,35.82,35.85,89336.08773728354,13.7005,13.7158,13.7005,13.7119,89336.0877
2008-01-29 12:25:00,35.84,35.84,35.79,35.81,173404.46392327116,13.7081,13.7081,13.689,13.6966,173404.4639
2008-01-29 12:30:00,35.81,35.88,35.8,35.83,165019.1271681471,13.6966,13.7234,13.6928,13.7043,165019.1272
2008-01-29 12:35:00,35.83,35.84,35.79,35.81,151043.56590960693,13.7043,13.7081,13.689,13.6966,151043.5659
2008-01-29 12:40:00,35.81,35.83,35.8,35.81,154376.1997481819,13.6966,13.7043,13.6928,13.6966,154376.1997
2008-01-29 12:45:00,35.81,35.91,35.81,35.9,82348.30710801347,13.6966,13.7349,13.6966,13.7311,82348.3071
2008-01-29 12:50:00,35.89,35.9,35.86,35.87,73317.94444864907,13.7272,13.7311,13.7158,13.7196,73317.9444
2008-01-29 12:55:00,35.88,35.88,35.81,35.83,130080.22402179672,13.7234,13.7234,13.6966,13.7043,130080.224
2008-01-29 13:00:00,35.82,35.85,35.8,35.84,192110.21514624028,13.7005,13.7119,13.6928,13.7081,192110.2151
2008-01-29 13:05:00,35.84,35.84,35.79,35.83,168244.25668934867,13.7081,13.7081,13.689,13.7043,168244.2567
2008-01-29 13:10:00,35.82,35.83,35.76,35.78,137068.0046510668,13.7005,13.7043,13.6775,13.6852,137068.0047
2008-01-29 13:15:00,35.78,35.81,35.78,35.8,93206.24316272544,13.6852,13.6966,13.6852,13.6928,93206.2432
2008-01-29 13:20:00,35.8,35.82,35.8,35.81,48376.94281802358,13.6928,13.7005,13.6928,13.6966,48376.9428
2008-01-29 13:25:00,35.81,35.91,35.81,35.89,57514.80979476136,13.6966,13.7349,13.6966,13.7272,57514.8098
2008-01-29 13:30:00,35.89,35.9,35.81,35.84,108794.36918186636,13.7272,13.7311,13.6966,13.7081,108794.3692
2008-01-29 13:35:00,35.85,35.9,35.83,35.86,99979.01515724872,13.7119,13.7311,13.7043,13.7158,99979.0152
2008-01-29 13:40:00,35.87,35.91,35.86,35.9,99548.99788775518,13.7196,13.7349,13.7158,13.7311,99548.9979
2008-01-29 13:45:00,35.9,35.91,35.83,35.86,76113.05670035709,13.7311,13.7349,13.7043,13.7158,76113.0567
2008-01-29 13:50:00,35.86,35.86,35.83,35.84,96646.38131867375,13.7158,13.7158,13.7043,13.7081,96646.3813
2008-01-29 13:55:00,35.85,35.95,35.83,35.91,146205.8716278046,13.7119,13.7502,13.7043,13.7349,146205.8716
2008-01-29 14:00:00,35.91,35.97,35.86,35.88,169104.29122833576,13.7349,13.7578,13.7158,13.7234,169104.2912
2008-01-29 14:05:00,35.88,35.88,35.81,35.84,105569.23966066478,13.7234,13.7234,13.6966,13.7081,105569.2397
2008-01-29 14:10:00,35.83,35.87,35.81,35.84,343368.789690594,13.7043,13.7196,13.6966,13.7081,343368.7897
2008-01-29 14:15:00,35.84,35.88,35.83,35.87,133627.86649511845,13.7081,13.7234,13.7043,13.7196,133627.8665
2008-01-29 14:20:00,35.88,35.89,35.86,35.89,110406.93394246712,13.7234,13.7272,13.7158,13.7272,110406.9339
2008-01-29 14:25:00,35.89,35.91,35.88,35.89,219201.3031243335,13.7272,13.7349,13.7234,13.7272,219201.3031
2008-01-29 14:30:00,35.89,35.9,35.83,35.86,192325.22378098703,13.7272,13.7311,13.7043,13.7158,192325.2238
2008-01-29 14:35:00,35.86,35.9,35.85,35.88,230919.2737180325,13.7158,13.7311,13.7119,13.7234,230919.2737
2008-01-29 14:40:00,35.88,35.91,35.84,35.87,144378.29823245702,13.7234,13.7349,13.7081,13.7196,144378.2982
2008-01-29 14:45:00,35.87,35.89,35.81,35.84,209633.4188781021,13.7196,13.7272,13.6966,13.7081,209633.4189
2008-01-29 14:50:00,35.84,35.89,35.82,35.85,159751.41561685118,13.7081,13.7272,13.7005,13.7119,159751.4156
2008-01-29 14:55:00,35.86,35.88,35.83,35.85,125457.53837474114,13.7158,13.7234,13.7043,13.7119,125457.5384
2008-01-29 15:00:00,35.84,35.93,35.84,35.93,202860.64688357883,13.7081,13.7425,13.7081,13.7425,202860.6469
2008-01-29 15:05:00,35.93,35.95,35.91,35.95,296926.92458529136,13.7425,13.7502,13.7349,13.7502,296926.9246
2008-01-29 15:10:00,35.94,36.0,35.93,35.99,300797.0800107333,13.7464,13.7693,13.7425,13.7655,300797.08
2008-01-29 15:15:00,35.98,35.99,35.91,35.97,215438.652016265,13.7617,13.7655,13.7349,13.7578,215438.652
2008-01-29 15:20:00,35.97,36.02,35.95,35.97,246399.89541980007,13.7578,13.777,13.7502,13.7578,246399.8954
2008-01-29 15:25:00,35.97,36.04,35.97,36.02,404646.25059342384,13.7578,13.7846,13.7578,13.777,404646.2506
2008-01-29 15:30:00,36.02,36.04,35.93,35.97,377232.6496632105,13.777,13.7846,13.7425,13.7578,377232.6497
2008-01-29 15:35:00,35.97,35.98,35.94,35.96,257042.8228397653,13.7578,13.7617,13.7464,13.754,257042.8228
2008-01-29 15:40:00,35.96,36.09,35.96,36.06,505700.3089244064,13.754,13.8037,13.754,13.7923,505700.3089
2008-01-29 15:45:00,36.05,36.06,35.95,36.01,508495.42117611447,13.7884,13.7923,13.7502,13.7731,508495.4212
2008-01-29 15:50:00,36.01,36.05,35.98,36.0,422599.4715947793,13.7731,13.7884,13.7617,13.7693,422599.4716
2008-01-29 15:55:00,36.01,36.09,35.98,36.01,759518.0022429702,13.7731,13.8037,13.7617,13.7731,759518.0022
2008-01-30 09:30:00,35.92,35.92,35.54,35.57,347023.9364812891,13.7387,13.7387,13.5934,13.6049,347023.9365
2008-01-30 09:35:00,35.57,35.63,35.44,35.5,186519.99064282424,13.6049,13.6278,13.5551,13.5781,186519.9906
2008-01-30 09:40:00,35.5,35.53,35.45,35.51,104709.20512167767,13.5781,13.5896,13.559,13.5819,104709.2051
2008-01-30 09:45:00,35.51,35.63,35.51,35.59,108256.84759499942,13.5819,13.6278,13.5819,13.6125,108256.8476
2008-01-30 09:50:00,35.59,35.62,35.55,35.56,115459.63685901627,13.6125,13.624,13.5972,13.601,115459.6369
2008-01-30 09:55:00,35.56,35.78,35.51,35.73,201893.1080272184,13.601,13.6852,13.5819,13.666,201893.108
2008-01-30 10:00:00,35.73,35.83,35.68,35.73,147925.94070577875,13.666,13.7043,13.6469,13.666,147925.9407
2008-01-30 10:05:00,35.74,35.74,35.65,35.7,97291.40722291407,13.6699,13.6699,13.6354,13.6546,97291.4072
2008-01-30 10:10:00,35.7,35.8,35.68,35.78,147173.41048416507,13.6546,13.6928,13.6469,13.6852,147173.4105
2008-01-30 10:15:00,35.78,35.91,35.78,35.89,220491.3549328141,13.6852,13.7349,13.6852,13.7272,220491.3549
2008-01-30 10:20:00,35.89,35.96,35.86,35.86,123737.46929676695,13.7272,13.754,13.7158,13.7158,123737.4693
2008-01-30 10:25:00,35.87,35.9,35.86,35.86,78800.66463469174,13.7196,13.7311,13.7158,13.7158,78800.6646
2008-01-30 10:30:00,35.86,35.88,35.81,35.83,82240.80279064008,13.7158,13.7234,13.6966,13.7043,82240.8028
2008-01-30 10:35:00,35.82,35.83,35.67,35.68,95786.34677968668,13.7005,13.7043,13.6431,13.6469,95786.3468
2008-01-30 10:40:00,35.68,35.71,35.67,35.67,95893.85109706006,13.6469,13.6584,13.6431,13.6431,95893.8511
2008-01-30 10:45:00,35.67,35.67,35.63,35.63,80950.75098215944,13.6431,13.6431,13.6278,13.6278,80950.751
2008-01-30 10:50:00,35.63,35.7,35.62,35.69,110729.4468945873,13.6278,13.6546,13.624,13.6507,110729.4469
2008-01-30 10:55:00,35.7,35.75,35.64,35.7,115029.61958952271,13.6546,13.6737,13.6316,13.6546,115029.6196
2008-01-30 11:00:00,35.7,35.71,35.57,35.6,133627.86649511845,13.6546,13.6584,13.6049,13.6163,133627.8665
2008-01-30 11:05:00,35.6,35.65,35.56,35.65,97183.9029055407,13.6163,13.6354,13.601,13.6354,97183.9029
2008-01-30 11:10:00,35.65,35.67,35.65,35.66,71812.88400542167,13.6354,13.6431,13.6354,13.6393,71812.884
2008-01-30 11:15:00,35.66,35.72,35.66,35.72,107289.30873863897,13.6393,13.6622,13.6393,13.6622,107289.3087
2008-01-30 11:20:00,35.71,35.72,35.69,35.7,98151.44176190117,13.6584,13.6622,13.6507,13.6546,98151.4418
2008-01-30 11:25:00,35.71,35.71,35.69,35.7,73102.9358139023,13.6584,13.6584,13.6507,13.6546,73102.9358
2008-01-30 11:30:00,35.7,35.78,35.7,35.78,157816.33790413025,13.6546,13.6852,13.6546,13.6852,157816.3379
2008-01-30 11:35:00,35.78,35.84,35.76,35.82,142013.20325024254,13.6852,13.7081,13.6775,13.7005,142013.2033
2008-01-30 11:40:00,35.82,35.82,35.77,35.77,127930.13767432902,13.7005,13.7005,13.6813,13.6813,127930.1377
2008-01-30 11:45:00,35.77,35.81,35.76,35.81,86433.47116820212,13.6813,13.6966,13.6775,13.6966,86433.4712
2008-01-30 11:50:00,35.81,35.82,35.79,35.79,84390.8891381078,13.6966,13.7005,13.689,13.689,84390.8891
2008-01-30 11:55:00,35.79,35.79,35.65,35.77,126640.08586584838,13.689,13.689,13.6354,13.6813,126640.0859
2008-01-30 12:00:00,35.76,35.77,35.72,35.77,57944.8270642549,13.6775,13.6813,13.6622,13.6813,57944.8271
2008-01-30 12:05:00,35.77,35.8,35.69,35.71,122232.40885353956,13.6813,13.6928,13.6507,13.6584,122232.4089
2008-01-30 12:10:00,35.7,35.72,35.69,35.72,46764.37805742279,13.6546,13.6622,13.6507,13.6622,46764.3781
2008-01-30 12:15:00,35.72,35.72,35.7,35.72,67190.19835836608,13.6622,13.6622,13.6546,13.6622,67190.1984
2008-01-30 12:20:00,35.72,35.74,35.71,35.72,66115.15518463223,13.6622,13.6699,13.6584,13.6622,66115.1552
2008-01-30 12:25:00,35.72,35.73,35.68,35.68,107934.33464287929,13.6622,13.666,13.6469,13.6469,107934.3346
2008-01-30 12:30:00,35.68,35.7,35.66,35.68,110406.93394246712,13.6469,13.6546,13.6393,13.6469,110406.9339
2008-01-30 12:35:00,35.68,35.68,35.58,35.58,119329.79228445816,13.6469,13.6469,13.6087,13.6087,119329.7923
2008-01-30 12:40:00,35.58,35.59,35.56,35.57,59879.90477697585,13.6087,13.6125,13.601,13.6049,59879.9048
2008-01-30 12:45:00,35.56,35.57,35.55,35.56,41926.68377562043,13.601,13.6049,13.5972,13.601,41926.6838
2008-01-30 12:50:00,35.56,35.64,35.56,35.64,63427.547250297575,13.601,13.6316,13.601,13.6316,63427.5473
2008-01-30 12:55:00,35.64,35.65,35.63,35.65,39991.60606289949,13.6316,13.6354,13.6278,13.6354,39991.6061
2008-01-30 13:00:00,35.65,35.65,35.64,35.64,53967.16732143964,13.6354,13.6354,13.6316,13.6316,53967.1673
2008-01-30 13:05:00,35.65,35.69,35.64,35.67,76973.09123934418,13.6354,13.6507,13.6316,13.6431,76973.0912
2008-01-30 13:10:00,35.68,35.71,35.65,35.7,80950.75098215944,13.6469,13.6584,13.6354,13.6546,80950.751
2008-01-30 13:15:00,35.69,35.71,35.67,35.69,65255.12064564513,13.6507,13.6584,13.6431,13.6507,65255.1206
2008-01-30 13:20:00,35.69,35.69,35.65,35.65,44076.77012308815,13.6507,13.6507,13.6354,13.6354,44076.7701
2008-01-30 13:25:00,35.65,35.71,35.65,35.68,80735.74234741268,13.6354,13.6584,13.6354,13.6469,80735.7423
2008-01-30 13:30:00,35.69,35.72,35.68,35.68,95463.83382756652,13.6507,13.6622,13.6469,13.6469,95463.8338
2008-01-30 13:35:00,35.69,35.69,35.66,35.66,71812.88400542167,13.6507,13.6507,13.6393,13.6393,71812.884
2008-01-30 13:40:00,35.67,35.68,35.65,35.67,54612.19322567995,13.6431,13.6469,13.6354,13.6431,54612.1932
2008-01-30 13:45:00,35.68,35.71,35.66,35.68,75468.03079611679,13.6469,13.6584,13.6393,13.6469,75468.0308
2008-01-30 13:50:00,35.67,35.69,35.65,35.67,74500.4919397563,13.6431,13.6507,13.6354,13.6431,74500.4919
2008-01-30 13:55:00,35.66,35.68,35.58,35.63,201033.0734882313,13.6393,13.6469,13.6087,13.6278,201033.0735
2008-01-30 14:00:00,35.62,35.64,35.55,35.6,177919.64525295337,13.624,13.6316,13.5972,13.6163,177919.6453
2008-01-30 14:05:00,35.6,35.67,35.57,35.66,137498.02192056034,13.6163,13.6431,13.6049,13.6393,137498.0219
2008-01-30 14:10:00,35.66,35.9,35.65,35.73,182757.3395347557,13.6393,13.7311,13.6354,13.666,182757.3395
2008-01-30 14:15:00,35.72,36.11,35.63,35.7,632662.907742375,13.6622,13.8114,13.6278,13.6546,632662.9077
2008-01-30 14:20:00,36.09,36.18,35.63,35.98,395508.3836166861,13.8037,13.8382,13.6278,13.7617,395508.3836
2008-01-30 14:25:00,36.02,36.16,35.92,36.09,369922.35608182027,13.777,13.8305,13.7387,13.8037,369922.3561
2008-01-30 14:30:00,36.09,36.11,35.85,35.87,421201.91546892526,13.8037,13.8114,13.7119,13.7196,421201.9155
2008-01-30 14:35:00,35.88,35.97,35.84,35.91,531178.8321418988,13.7234,13.7578,13.7081,13.7349,531178.8321
2008-01-30 14:40:00,35.91,36.01,35.87,35.97,345626.3803554351,13.7349,13.7731,13.7196,13.7578,345626.3804
2008-01-30 14:45:00,35.97,36.05,35.87,36.0,250592.5637973621,13.7578,13.7884,13.7196,13.7693,250592.5638
2008-01-30 14:50:00,35.99,36.09,35.98,36.08,188132.555403425,13.7655,13.8037,13.7617,13.7999,188132.5554
2008-01-30 14:55:00,36.09,36.18,36.0,36.18,240809.67091638403,13.8037,13.8382,13.7693,13.8382,240809.6709
2008-01-30 15:00:00,36.17,36.21,36.15,36.15,163299.0580901729,13.8343,13.8496,13.8267,13.8267,163299.0581
2008-01-30 15:05:00,36.15,36.24,36.07,36.08,215761.1649683852,13.8267,13.8611,13.7961,13.7999,215761.165
2008-01-30 15:10:00,36.08,36.17,36.05,36.12,318965.30964683543,13.7999,13.8343,13.7884,13.8152,318965.3096
2008-01-30 15:15:00,36.12,36.19,36.01,36.16,391853.23682599096,13.8152,13.842,13.7731,13.8305,391853.2368
2008-01-30 15:20:00,36.16,36.2,36.02,36.03,349281.5271461302,13.8305,13.8458,13.777,13.7808,349281.5271
2008-01-30 15:25:00,36.03,36.07,35.91,35.96,358311.88980549463,13.7808,13.7961,13.7349,13.754,358311.8898
2008-01-30 15:30:00,35.95,36.04,35.86,35.86,257795.35306137896,13.7502,13.7846,13.7158,13.7158,257795.3531
2008-01-30 15:35:00,35.86,35.91,35.76,35.83,472481.4748560303,13.7158,13.7349,13.6775,13.7043,472481.4749
2008-01-30 15:40:00,35.83,35.91,35.75,35.75,528383.7198901909,13.7043,13.7349,13.6737,13.6737,528383.7199
2008-01-30 15:45:00,35.75,35.82,35.64,35.81,560957.5280543267,13.6737,13.7005,13.6316,13.6966,560957.5281
2008-01-30 15:50:00,35.8,35.82,35.6,35.61,640725.7315453789,13.6928,13.7005,13.6163,13.6201,640725.7315
2008-01-30 15:55:00,35.61,35.68,34.2,35.5,716731.2839283627,13.6201,13.6469,13.0809,13.5781,716731.2839
2008-01-31 09:30:00,35.11,35.37,34.89,35.11,402603.6685633296,13.4289,13.5284,13.3448,13.4289,402603.6686
2008-01-31 09:35:00,35.11,35.19,35.04,35.08,187380.0251818113,13.4289,13.4595,13.4021,13.4174,187380.0252
2008-01-31 09:40:00,35.08,35.17,34.95,35.08,187702.53813393143,13.4174,13.4519,13.3677,13.4174,187702.5381
2008-01-31 09:45:00,35.07,35.27,35.03,35.21,186627.49496019763,13.4136,13.4901,13.3983,13.4672,186627.495
2008-01-31 09:50:00,35.21,35.21,35.09,35.15,224469.01467562933,13.4672,13.4672,13.4213,13.4442,224469.0147
2008-01-31 09:55:00,35.15,35.27,35.11,35.24,110836.95121196068,13.4442,13.4901,13.4289,13.4786,110836.9512
2008-01-31 10:00:00,35.24,35.25,35.06,35.17,171684.394845297,13.4786,13.4825,13.4098,13.4519,171684.3948
2008-01-31 10:05:00,35.18,35.2,35.09,35.18,184799.92156485005,13.4557,13.4633,13.4213,13.4557,184799.9216
2008-01-31 10:10:00,35.17,35.25,35.13,35.2,130402.73697391688,13.4519,13.4825,13.4366,13.4633,130402.737
2008-01-31 10:15:00,35.22,35.25,35.14,35.19,141475.6816633756,13.471,13.4825,13.4404,13.4595,141475.6817
2008-01-31 10:20:00,35.2,35.25,35.17,35.19,114169.58505053564,13.4633,13.4825,13.4519,13.4595,114169.5851
2008-01-31 10:25:00,35.18,35.26,35.13,35.25,132552.8233213846,13.4557,13.4863,13.4366,13.4825,132552.8233
2008-01-31 10:30:00,35.25,35.36,35.23,35.31,218233.76426797305,13.4825,13.5245,13.4748,13.5054,218233.7643
2008-01-31 10:35:00,35.29,35.32,35.03,35.05,147280.91480153846,13.4978,13.5092,13.3983,13.406,147280.9148
2008-01-31 10:40:00,35.04,35.21,35.03,35.17,138680.5694116676,13.4021,13.4672,13.3983,13.4519,138680.5694
2008-01-31 10:45:00,35.17,35.18,35.08,35.14,96108.85973180684,13.4519,13.4557,13.4174,13.4404,96108.8597
2008-01-31 10:50:00,35.14,35.14,35.03,35.14,94388.79065383266,13.4404,13.4404,13.3983,13.4404,94388.7907
2008-01-31 10:55:00,35.14,35.27,35.11,35.27,142980.74210660302,13.4404,13.4901,13.4289,13.4901,142980.7421
2008-01-31 11:00:00,35.27,35.33,35.17,35.17,160611.45015583828,13.4901,13.5131,13.4519,13.4519,160611.4502
2008-01-31 11:05:00,35.17,35.2,35.11,35.12,165556.648755014,13.4519,13.4633,13.4289,13.4327,165556.6488
2008-01-31 11:10:00,35.13,35.23,35.1,35.23,194690.3187632016,13.4366,13.4748,13.4251,13.4748,194690.3188
2008-01-31 11:15:00,35.23,35.29,35.16,35.27,82670.82006013363,13.4748,13.4978,13.448,13.4901,82670.8201
2008-01-31 11:20:00,35.26,35.42,35.22,35.24,151258.5745443537,13.4863,13.5475,13.471,13.4786,151258.5745
2008-01-31 11:25:00,35.24,35.58,35.24,35.51,183079.8524868759,13.4786,13.6087,13.4786,13.5819,183079.8525
2008-01-31 11:30:00,35.52,35.6,35.45,35.49,143840.7766455901,13.5857,13.6163,13.559,13.5743,143840.7766
2008-01-31 11:35:00,35.49,35.52,35.39,35.39,70952.84946643458,13.5743,13.5857,13.536,13.536,70952.8495
2008-01-31 11:40:00,35.38,35.51,35.38,35.49,60094.91341172262,13.5322,13.5819,13.5322,13.5743,60094.9134
2008-01-31 11:45:00,35.49,35.71,35.48,35.7,166846.70056349464,13.5743,13.6584,13.5704,13.6546,166846.7006
2008-01-31 11:50:00,35.7,35.91,35.66,35.9,264030.60346903536,13.6546,13.7349,13.6393,13.7311,264030.6035
2008-01-31 11:55:00,35.89,35.91,35.64,35.68,156848.79904776975,13.7272,13.7349,13.6316,13.6469,156848.799
2008-01-31 12:00:00,35.68,35.77,35.64,35.69,148140.94934052552,13.6469,13.6813,13.6316,13.6507,148140.9493
2008-01-31 12:05:00,35.71,35.72,35.51,35.54,149538.50546637957,13.6584,13.6622,13.5819,13.5934,149538.5055
2008-01-31 12:10:00,35.55,35.65,35.53,35.62,109869.41235560022,13.5972,13.6354,13.5896,13.624,109869.4124
2008-01-31 12:15:00,35.63,35.67,35.53,35.61,117502.2188891106,13.6278,13.6431,13.5896,13.6201,117502.2189
2008-01-31 12:20:00,35.6,35.75,35.57,35.66,113524.55914629532,13.6163,13.6737,13.6049,13.6393,113524.5591
2008-01-31 12:25:00,35.65,35.67,35.51,35.62,106429.27419965186,13.6354,13.6431,13.5819,13.624,106429.2742
2008-01-31 12:30:00,35.62,35.77,35.6,35.7,133090.3449082515,13.624,13.6813,13.6163,13.6546,133090.3449
2008-01-31 12:35:00,35.69,35.75,35.65,35.71,99118.98061826164,13.6507,13.6737,13.6354,13.6584,99118.9806
2008-01-31 12:40:00,35.71,35.77,35.65,35.67,211138.4793213296,13.6584,13.6813,13.6354,13.6431,211138.4793
2008-01-31 12:45:00,35.67,35.78,35.65,35.75,112879.533242055,13.6431,13.6852,13.6354,13.6737,112879.5332
2008-01-31 12:50:00,35.75,35.77,35.55,35.64,133520.36217774506,13.6737,13.6813,13.5972,13.6316,133520.3622
2008-01-31 12:55:00,35.64,35.74,35.64,35.73,112879.533242055,13.6316,13.6699,13.6316,13.666,112879.5332
2008-01-31 13:00:00,35.74,35.74,35.66,35.73,142013.20325024254,13.6699,13.6699,13.6393,13.666,142013.2033
2008-01-31 13:05:00,35.73,35.75,35.63,35.68,93206.24316272544,13.666,13.6737,13.6278,13.6469,93206.2432
2008-01-31 13:10:00,35.67,35.89,35.67,35.88,225436.55353198983,13.6431,13.7272,13.6431,13.7234,225436.5535
2008-01-31 13:15:00,35.89,35.89,35.75,35.78,141045.66439388206,13.7272,13.7272,13.6737,13.6852,141045.6644
2008-01-31 13:20:00,35.78,35.81,35.71,35.75,102666.62309158336,13.6852,13.6966,13.6584,13.6737,102666.6231
2008-01-31 13:25:00,35.76,35.88,35.74,35.85,99118.98061826164,13.6775,13.7234,13.6699,13.7119,99118.9806
2008-01-31 13:30:00,35.86,35.91,35.84,35.86,217158.72109423915,13.7158,13.7349,13.7081,13.7158,217158.7211
2008-01-31 13:35:00,35.86,35.91,35.83,35.91,192110.21514624028,13.7158,13.7349,13.7043,13.7349,192110.2151
2008-01-31 13:40:00,35.91,36.0,35.86,35.95,114492.0980026558,13.7349,13.7693,13.7158,13.7502,114492.098
2008-01-31 13:45:00,35.96,35.98,35.88,35.97,184154.89566060973,13.754,13.7617,13.7234,13.7578,184154.8957
2008-01-31 13:50:00,35.97,35.99,35.91,35.93,150613.5486401134,13.7578,13.7655,13.7349,13.7425,150613.5486
2008-01-31 13:55:00,35.94,35.97,35.88,35.91,140723.1514417619,13.7464,13.7578,13.7234,13.7349,140723.1514
2008-01-31 14:00:00,35.91,35.96,35.85,35.9,163406.5624075463,13.7349,13.754,13.7119,13.7311,163406.5624
2008-01-31 14:05:00,35.89,35.94,35.83,35.87,188670.076990292,13.7272,13.7464,13.7043,13.7196,188670.077
2008-01-31 14:10:00,35.88,36.05,35.87,36.01,297571.9504895317,13.7234,13.7884,13.7196,13.7731,297571.9505
2008-01-31 14:15:00,36.01,36.08,35.96,36.03,199743.02167975067,13.7731,13.7999,13.754,13.7808,199743.0217
2008-01-31 14:20:00,36.01,36.06,35.97,36.03,165664.1530723874,13.7731,13.7923,13.7578,13.7808,165664.1531
2008-01-31 14:25:00,36.03,36.05,35.93,35.98,170286.83871944298,13.7808,13.7884,13.7425,13.7617,170286.8387
2008-01-31 14:30:00,35.98,35.99,35.91,35.97,264783.13369064906,13.7617,13.7655,13.7349,13.7578,264783.1337
2008-01-31 14:35:00,35.97,36.05,35.84,35.9,231994.3168917664,13.7578,13.7884,13.7081,13.7311,231994.3169
2008-01-31 14:40:00,35.89,35.92,35.81,35.91,234251.9075566075,13.7272,13.7387,13.6966,13.7349,234251.9076
2008-01-31 14:45:00,35.91,36.1,35.9,36.05,269513.323655078,13.7349,13.8076,13.7311,13.7884,269513.3237
2008-01-31 14:50:00,36.05,36.12,35.91,35.91,212536.0354471836,13.7884,13.8152,13.7349,13.7349,212536.0354
2008-01-31 14:55:00,35.91,36.09,35.89,36.09,353904.2127931858,13.7349,13.8037,13.7272,13.8037,353904.2128
2008-01-31 15:00:00,36.09,36.11,36.01,36.03,259085.4048698596,13.8037,13.8114,13.7731,13.7808,259085.4049
2008-01-31 15:05:00,36.02,36.12,35.96,36.09,281016.28561403026,13.777,13.8152,13.754,13.8037,281016.2856
2008-01-31 15:10:00,36.1,36.16,36.06,36.13,240917.1752337574,13.8076,13.8305,13.7923,13.819,240917.1752
2008-01-31 15:15:00,36.13,36.18,36.09,36.09,206300.7850395272,13.819,13.8382,13.8037,13.8037,206300.785
2008-01-31 15:20:00,36.1,36.24,36.08,36.18,289294.11805178097,13.8076,13.8611,13.7999,13.8382,289294.1181
2008-01-31 15:25:00,36.18,36.3,36.17,36.27,352506.6566673318,13.8382,13.8841,13.8343,13.8726,352506.6567
2008-01-31 15:30:00,36.27,36.36,36.23,36.23,382500.3612145064,13.8726,13.907,13.8573,13.8573,382500.3612
2008-01-31 15:35:00,36.23,36.36,36.2,36.32,365514.6790695115,13.8573,13.907,13.8458,13.8917,365514.6791
2008-01-31 15:40:00,36.31,36.43,36.27,36.37,412171.5528095609,13.8879,13.9338,13.8726,13.9108,412171.5528
2008-01-31 15:45:00,36.37,36.44,36.33,36.38,416149.21255237615,13.9108,13.9376,13.8955,13.9147,416149.2126
2008-01-31 15:50:00,36.39,36.41,35.93,36.02,701788.183813462,13.9185,13.9261,13.7425,13.777,701788.1838
2008-01-31 15:55:00,36.02,36.15,35.92,36.05,748982.5791403784,13.777,13.8267,13.7387,13.7884,748982.5791
2008-02-01 09:30:00,36.51,36.53,36.05,36.1,694692.8988668185,13.9644,13.972,13.7884,13.8076,694692.8989
2008-02-01 09:35:00,36.12,36.14,35.99,36.05,180822.2618220348,13.8152,13.8229,13.7655,13.7884,180822.2618
2008-02-01 09:40:00,36.08,36.3,36.05,36.28,226834.1096578439,13.7999,13.8841,13.7884,13.8764,226834.1097
2008-02-01 09:45:00,36.27,36.44,36.27,36.34,250592.5637973621,13.8726,13.9376,13.8726,13.8994,250592.5638
2008-02-01 09:50:00,36.35,36.43,36.28,36.31,337563.5565524312,13.9032,13.9338,13.8764,13.8879,337563.5566
2008-02-01 09:55:00,36.31,36.49,36.21,36.47,234359.4118739809,13.8879,13.9567,13.8496,13.9491,234359.4119
2008-02-01 10:00:00,36.47,36.66,36.36,36.63,405506.2851324109,13.9491,14.0218,13.907,14.0103,405506.2851
2008-02-01 10:05:00,36.63,36.73,36.52,36.53,277576.14745808195,14.0103,14.0485,13.9682,13.972,277576.1475
2008-02-01 10:10:00,36.54,36.63,36.52,36.61,149753.51410112632,13.9759,14.0103,13.9682,14.0026,149753.5141
2008-02-01 10:15:00,36.61,36.61,36.38,36.44,154591.20838292866,14.0026,14.0026,13.9147,13.9376,154591.2084
2008-02-01 10:20:00,36.44,36.53,36.31,36.34,160611.45015583828,13.9376,13.972,13.8879,13.8994,160611.4502
2008-02-01 10:25:00,36.33,36.45,36.28,36.42,134272.89239935877,13.8955,13.9414,13.8764,13.93,134272.8924
2008-02-01 10:30:00,36.42,36.43,36.18,36.32,157171.3119998899,13.93,13.9338,13.8382,13.8917,157171.312
2008-02-01 10:35:00,36.32,36.45,36.27,36.27,122447.41748828634,13.8917,13.9414,13.8726,13.8726,122447.4175
2008-02-01 10:40:00,36.27,36.33,36.09,36.11,139970.62122014823,13.8726,13.8955,13.8037,13.8114,139970.6212
2008-02-01 10:45:00,36.12,36.16,36.04,36.07,164481.60558128016,13.8152,13.8305,13.7846,13.7961,164481.6056
2008-02-01 10:50:00,36.07,36.19,36.06,36.18,230489.256448539,13.7961,13.842,13.7923,13.8382,230489.2564
2008-02-01 10:55:00,36.19,36.21,36.03,36.09,310042.4513048444,13.842,13.8496,13.7808,13.8037,310042.4513
2008-02-01 11:00:00,36.08,36.18,36.05,36.18,60417.42636384278,13.7999,13.8382,13.7884,13.8382,60417.4264
2008-02-01 11:05:00,36.18,36.2,36.08,36.14,125995.05996160809,13.8382,13.8458,13.7999,13.8229,125995.06
2008-02-01 11:10:00,36.14,36.32,36.11,36.28,116319.67139800335,13.8229,13.8917,13.8114,13.8764,116319.6714
2008-02-01 11:15:00,36.28,36.37,36.26,36.3,67405.20699311285,13.8764,13.9108,13.8688,13.8841,67405.207
2008-02-01 11:20:00,36.3,36.31,36.17,36.18,154053.68679606175,13.8841,13.8879,13.8343,13.8382,154053.6868
2008-02-01 11:25:00,36.18,36.28,36.18,36.21,96753.88563604715,13.8382,13.8764,13.8382,13.8496,96753.8856
2008-02-01 11:30:00,36.2,36.22,36.1,36.22,95248.82519281976,13.8458,13.8535,13.8076,13.8535,95248.8252
2008-02-01 11:35:00,36.2,36.33,36.2,36.32,83315.84596437393,13.8458,13.8955,13.8458,13.8917,83315.846
2008-02-01 11:40:00,36.32,36.34,36.28,36.34,79660.69917367882,13.8917,13.8994,13.8764,13.8994,79660.6992
2008-02-01 11:45:00,36.34,36.39,36.31,36.38,55257.21912992026,13.8994,13.9185,13.8879,13.9147,55257.2191
2008-02-01 11:50:00,36.37,36.38,36.26,36.27,76328.06533510386,13.9108,13.9147,13.8688,13.8726,76328.0653
2008-02-01 11:55:00,36.26,36.31,36.26,36.28,86110.95821608197,13.8688,13.8879,13.8688,13.8764,86110.9582
2008-02-01 12:00:00,36.28,36.3,36.19,36.25,97613.92017503425,13.8764,13.8841,13.842,13.8649,97613.9202
2008-02-01 12:05:00,36.25,36.25,36.18,36.19,85788.44526396181,13.8649,13.8649,13.8382,13.842,85788.4453
2008-02-01 12:10:00,36.18,36.2,36.08,36.08,92346.20862373832,13.8382,13.8458,13.7999,13.7999,92346.2086
2008-02-01 12:15:00,36.08,36.09,36.02,36.05,125672.54700948791,13.7999,13.8037,13.777,13.7884,125672.547
2008-02-01 12:20:00,36.05,36.1,36.0,36.06,87186.00138981582,13.7884,13.8076,13.7693,13.7923,87186.0014
2008-02-01 12:25:00,36.06,36.18,36.05,36.14,113954.57641578886,13.7923,13.8382,13.7884,13.8229,113954.5764
2008-02-01 12:30:00,36.14,36.14,36.03,36.08,95786.34677968668,13.8229,13.8229,13.7808,13.7999,95786.3468
2008-02-01 12:35:00,36.08,36.09,35.91,35.93,209848.42751284887,13.7999,13.8037,13.7349,13.7425,209848.4275
2008-02-01 12:40:00,35.93,36.04,35.92,36.0,112342.01165518808,13.7425,13.7846,13.7387,13.7693,112342.0117
2008-02-01 12:45:00,36.01,36.02,35.84,35.92,136530.48306419986,13.7731,13.777,13.7081,13.7387,136530.4831
2008-02-01 12:50:00,35.92,36.01,35.92,36.0,76220.56101773048,13.7387,13.7731,13.7387,13.7693,76220.561
2008-02-01 12:55:00,35.99,36.05,35.99,36.0,52354.602560838845,13.7655,13.7884,13.7655,13.7693,52354.6026
2008-02-01 13:00:00,35.99,36.14,35.99,36.11,84605.89777285456,13.7655,13.8229,13.7655,13.8114,84605.8978
2008-02-01 13:05:00,36.09,36.15,36.05,36.09,96753.88563604715,13.8037,13.8267,13.7884,13.8037,96753.8856
2008-02-01 13:10:00,36.09,36.1,36.04,36.05,109439.39508610668,13.8037,13.8076,13.7846,13.7884,109439.3951
2008-02-01 13:15:00,36.05,36.05,35.97,36.0,106859.2914691454,13.7884,13.7884,13.7578,13.7693,106859.2915
2008-02-01 13:20:00,36.0,36.1,35.97,36.09,72565.41422703536,13.7693,13.8076,13.7578,13.8037,72565.4142
2008-02-01 13:25:00,36.08,36.14,36.05,36.1,76543.07396985064,13.7999,13.8229,13.7884,13.8076,76543.074
2008-02-01 13:30:00,36.1,36.15,36.06,36.08,183617.37407374283,13.8076,13.8267,13.7923,13.7999,183617.3741
2008-02-01 13:35:00,36.06,36.09,36.05,36.06,79338.18622155866,13.7923,13.8037,13.7884,13.7923,79338.1862
2008-02-01 13:40:00,36.06,36.09,36.05,36.05,66867.68540624592,13.7923,13.8037,13.7884,13.7884,66867.6854
2008-02-01 13:45:00,36.06,36.08,36.04,36.06,89013.57478516338,13.7923,13.7999,13.7846,13.7923,89013.5748
2008-02-01 13:50:00,36.07,36.09,36.02,36.05,144378.29823245702,13.7961,13.8037,13.777,13.7884,144378.2982
2008-02-01 13:55:00,36.05,36.09,35.97,35.97,139218.09099853452,13.7884,13.8037,13.7578,13.7578,139218.091
2008-02-01 14:00:00,35.97,36.03,35.9,35.91,148033.44502315213,13.7578,13.7808,13.7311,13.7349,148033.445
2008-02-01 14:05:00,35.92,35.95,35.91,35.94,149753.51410112632,13.7387,13.7502,13.7349,13.7464,149753.5141
2008-02-01 14:10:00,35.94,36.0,35.93,35.97,127392.61608746208,13.7464,13.7693,13.7425,13.7578,127392.6161
2008-02-01 14:15:00,35.97,35.98,35.94,35.96,82670.82006013363,13.7578,13.7617,13.7464,13.754,82670.8201
2008-02-01 14:20:00,35.96,36.01,35.9,35.95,169749.31713257605,13.754,13.7731,13.7311,13.7502,169749.3171
2008-02-01 14:25:00,35.94,35.96,35.91,35.92,156203.77314352946,13.7464,13.754,13.7349,13.7387,156203.7731
2008-02-01 14:30:00,35.93,36.02,35.93,36.0,154806.21701767543,13.7425,13.777,13.7425,13.7693,154806.217
2008-02-01 14:35:00,36.01,36.05,35.95,36.05,166631.69192874787,13.7731,13.7884,13.7502,13.7884,166631.6919
2008-02-01 14:40:00,36.05,36.08,36.01,36.02,241669.70545537112,13.7884,13.7999,13.7731,13.777,241669.7055
2008-02-01 14:45:00,36.02,36.02,35.98,35.99,205010.7332310466,13.777,13.777,13.7617,13.7655,205010.7332
2008-02-01 14:50:00,35.99,36.04,35.99,36.03,91593.67840212464,13.7655,13.7846,13.7655,13.7808,91593.6784
2008-02-01 14:55:00,36.03,36.04,35.91,35.94,176522.08912709937,13.7808,13.7846,13.7349,13.7464,176522.0891
2008-02-01 15:00:00,35.93,35.96,35.88,35.95,217696.2426811061,13.7425,13.754,13.7234,13.7502,217696.2427
2008-02-01 15:05:00,35.95,36.04,35.92,35.95,199635.5173623773,13.7502,13.7846,13.7387,13.7502,199635.5174
2008-02-01 15:10:00,35.96,35.98,35.91,35.95,137928.03919005388,13.754,13.7617,13.7349,13.7502,137928.0392
2008-02-01 15:15:00,35.95,35.96,35.84,35.9,176092.07185760583,13.7502,13.754,13.7081,13.7311,176092.0719
2008-02-01 15:20:00,35.9,35.92,35.84,35.91,225221.5448972431,13.7311,13.7387,13.7081,13.7349,225221.5449
2008-02-01 15:25:00,35.91,36.05,35.91,35.98,189852.6244813992,13.7349,13.7884,13.7349,13.7617,189852.6245
2008-02-01 15:30:00,35.98,36.07,35.96,36.07,234681.92482610105,13.7617,13.7961,13.754,13.7961,234681.9248
2008-02-01 15:35:00,36.06,36.07,36.02,36.06,216298.6865552521,13.7923,13.7961,13.777,13.7923,216298.6866
2008-02-01 15:40:00,36.05,36.21,36.05,36.2,506990.3607328871,13.7884,13.8496,13.7884,13.8458,506990.3607
2008-02-01 15:45:00,36.2,36.21,36.02,36.03,609334.4708723503,13.8458,13.8496,13.777,13.7808,609334.4709
2008-02-01 15:50:00,36.02,36.05,36.02,36.03,339713.64289989887,13.777,13.7884,13.777,13.7808,339713.6429
2008-02-01 15:55:00,36.03,36.05,35.99,36.03,570740.4209353048,13.7808,13.7884,13.7655,13.7808,570740.4209
2008-02-04 09:30:00,36.0,36.26,36.0,36.05,351861.6307630915,13.7693,13.8688,13.7693,13.7884,351861.6308
2008-02-04 09:35:00,36.05,36.09,36.05,36.06,96001.35541443343,13.7884,13.8037,13.7884,13.7923,96001.3554
2008-02-04 09:40:00,36.05,36.23,35.81,35.82,201678.09939247163,13.7884,13.8573,13.6966,13.7005,201678.0994
2008-02-04 09:45:00,35.82,35.82,35.56,35.6,281661.3115182706,13.7005,13.7005,13.601,13.6163,281661.3115
2008-02-04 09:50:00,35.6,35.74,35.6,35.71,298001.9677590252,13.6163,13.6699,13.6163,13.6584,298001.9678
2008-02-04 09:55:00,35.71,35.74,35.65,35.7,319072.8139642088,13.6584,13.6699,13.6354,13.6546,319072.814
2008-02-04 10:00:00,35.7,35.97,35.64,35.65,289401.6223691544,13.6546,13.7578,13.6316,13.6354,289401.6224
2008-02-04 10:05:00,35.65,35.76,35.65,35.7,159106.38971261086,13.6354,13.6775,13.6354,13.6546,159106.3897
2008-02-04 10:10:00,35.71,35.83,35.7,35.82,118469.75774547108,13.6584,13.7043,13.6546,13.7005,118469.7577
2008-02-04 10:15:00,35.82,35.87,35.76,35.81,161471.48469482537,13.7005,13.7196,13.6775,13.6966,161471.4847
2008-02-04 10:20:00,35.81,35.85,35.76,35.83,145130.82845407072,13.6966,13.7119,13.6775,13.7043,145130.8285
2008-02-04 10:25:00,35.83,35.86,35.79,35.8,139970.62122014823,13.7043,13.7158,13.689,13.6928,139970.6212
2008-02-04 10:30:00,35.79,35.81,35.65,35.67,201893.1080272184,13.689,13.6966,13.6354,13.6431,201893.108
2008-02-04 10:35:00,35.68,35.79,35.65,35.72,166954.20488086803,13.6469,13.689,13.6354,13.6622,166954.2049
2008-02-04 10:40:00,35.72,35.81,35.69,35.81,86540.9754855755,13.6622,13.6966,13.6507,13.6966,86540.9755
2008-02-04 10:45:00,35.8,35.92,35.8,35.89,112127.0030204413,13.6928,13.7387,13.6928,13.7272,112127.003
2008-02-04 10:50:00,35.89,35.92,35.85,35.91,72995.43149652891,13.7272,13.7387,13.7119,13.7349,72995.4315
2008-02-04 10:55:00,35.92,35.93,35.83,35.89,112019.49870306792,13.7387,13.7425,13.7043,13.7272,112019.4987
2008-02-04 11:00:00,35.88,35.92,35.88,35.9,149108.488196886,13.7234,13.7387,13.7234,13.7311,149108.4882
2008-02-04 11:05:00,35.89,35.93,35.8,35.92,120727.34841031216,13.7272,13.7425,13.6928,13.7387,120727.3484
2008-02-04 11:10:00,35.92,35.97,35.85,35.91,80198.22076054575,13.7387,13.7578,13.7119,13.7349,80198.2208
2008-02-04 11:15:00,35.91,35.96,35.88,35.89,65792.64223251207,13.7349,13.754,13.7234,13.7272,65792.6422
2008-02-04 11:20:00,35.89,35.92,35.88,35.91,87938.53161142953,13.7272,13.7387,13.7234,13.7349,87938.5316
2008-02-04 11:25:00,35.92,35.92,35.88,35.9,104709.20512167767,13.7387,13.7387,13.7234,13.7311,104709.2051
2008-02-04 11:30:00,35.9,35.91,35.88,35.9,71920.38832279504,13.7311,13.7349,13.7234,13.7311,71920.3883
2008-02-04 11:35:00,35.9,35.95,35.88,35.91,168674.2739588422,13.7311,13.7502,13.7234,13.7349,168674.274
2008-02-04 11:40:00,35.91,35.92,35.88,35.88,87293.50570718921,13.7349,13.7387,13.7234,13.7234,87293.5057
2008-02-04 11:45:00,35.9,35.91,35.88,35.91,62567.51271131049,13.7311,13.7349,13.7234,13.7349,62567.5127
2008-02-04 11:50:00,35.91,35.93,35.89,35.91,128360.15494382256,13.7349,13.7425,13.7272,13.7349,128360.1549
2008-02-04 11:55:00,35.91,35.96,35.79,35.79,85680.94094658842,13.7349,13.754,13.689,13.689,85680.9409
2008-02-04 12:00:00,35.8,35.8,35.69,35.79,138895.57804641436,13.6928,13.6928,13.6507,13.689,138895.578
2008-02-04 12:05:00,35.79,35.79,35.72,35.76,74285.48330500953,13.689,13.689,13.6622,13.6775,74285.4833
2008-02-04 12:10:00,35.76,35.85,35.74,35.84,60309.92204646939,13.6775,13.7119,13.6699,13.7081,60309.922
2008-02-04 12:15:00,35.84,35.9,35.84,35.9,47624.41259640988,13.7081,13.7311,13.7081,13.7311,47624.4126
2008-02-04 12:20:00,35.9,35.91,35.85,35.87,68050.23289735317,13.7311,13.7349,13.7119,13.7196,68050.2329
2008-02-04 12:25:00,35.87,35.9,35.81,35.85,91163.6611326311,13.7196,13.7311,13.6966,13.7119,91163.6611
2008-02-04 12:30:00,35.86,35.92,35.86,35.92,78048.13441307803,13.7158,13.7387,13.7158,13.7387,78048.1344
2008-02-04 12:35:00,35.93,35.93,35.88,35.91,105676.74397803815,13.7425,13.7425,13.7234,13.7349,105676.744
2008-02-04 12:40:00,35.92,35.94,35.86,35.9,104601.7008043043,13.7387,13.7464,13.7158,13.7311,104601.7008
2008-02-04 12:45:00,35.91,35.94,35.89,35.93,115567.14117638965,13.7349,13.7464,13.7272,13.7425,115567.1412
2008-02-04 12:50:00,35.94,35.97,35.83,35.86,135992.96147733295,13.7464,13.7578,13.7043,13.7158,135992.9615
2008-02-04 12:55:00,35.86,35.91,35.81,35.84,117932.23615860414,13.7158,13.7349,13.6966,13.7081,117932.2362
2008-02-04 13:00:00,35.84,35.85,35.77,35.82,117072.20161961706,13.7081,13.7119,13.6813,13.7005,117072.2016
2008-02-04 13:05:00,35.82,35.84,35.78,35.83,217803.74699847947,13.7005,13.7081,13.6852,13.7043,217803.747
2008-02-04 13:10:00,35.84,35.86,35.83,35.84,123092.44339252663,13.7081,13.7158,13.7043,13.7081,123092.4434
2008-02-04 13:15:00,35.84,35.87,35.83,35.85,74500.4919397563,13.7081,13.7196,13.7043,13.7119,74500.4919
2008-02-04 13:20:00,35.85,35.86,35.83,35.86,81703.28120377315,13.7119,13.7158,13.7043,13.7158,81703.2812
2008-02-04 13:25:00,35.86,35.87,35.84,35.87,101484.07560047612,13.7158,13.7196,13.7081,13.7196,101484.0756
2008-02-04 13:30:00,35.86,35.91,35.86,35.91,124274.9908836339,13.7158,13.7349,13.7158,13.7349,124274.9909
2008-02-04 13:35:00,35.91,35.99,35.9,35.96,226941.61397521727,13.7349,13.7655,13.7311,13.754,226941.614
2008-02-04 13:40:00,35.96,35.98,35.94,35.94,94066.2777017125,13.754,13.7617,13.7464,13.7464,94066.2777
2008-02-04 13:45:00,35.94,36.0,35.93,35.94,142228.21188498932,13.7464,13.7693,13.7425,13.7464,142228.2119
2008-02-04 13:50:00,35.94,35.94,35.91,35.93,103634.16194794384,13.7464,13.7464,13.7349,13.7425,103634.1619
2008-02-04 13:55:00,35.93,35.99,35.91,35.93,136852.99601632002,13.7425,13.7655,13.7349,13.7425,136852.996
2008-02-04 14:00:00,35.94,35.95,35.85,35.91,185552.45178646376,13.7464,13.7502,13.7119,13.7349,185552.4518
2008-02-04 14:05:00,35.91,35.92,35.83,35.88,129112.68516543624,13.7349,13.7387,13.7043,13.7234,129112.6852
2008-02-04 14:10:00,35.88,35.93,35.87,35.92,97936.4331271544,13.7234,13.7425,13.7196,13.7387,97936.4331
2008-02-04 14:15:00,35.92,35.99,35.9,35.98,138465.5607769208,13.7387,13.7655,13.7311,13.7617,138465.5608
2008-02-04 14:20:00,35.98,36.0,35.95,36.0,86648.47980294889,13.7617,13.7693,13.7502,13.7693,86648.4798
2008-02-04 14:25:00,36.0,36.0,35.95,35.95,80520.73371266591,13.7693,13.7693,13.7502,13.7502,80520.7337
2008-02-04 14:30:00,35.95,35.95,35.89,35.91,220491.3549328141,13.7502,13.7502,13.7272,13.7349,220491.3549
2008-02-04 14:35:00,35.91,35.91,35.84,35.84,116104.66276325658,13.7349,13.7349,13.7081,13.7081,116104.6628
2008-02-04 14:40:00,35.84,35.87,35.82,35.83,106429.27419965186,13.7081,13.7196,13.7005,13.7043,106429.2742
2008-02-04 14:45:00,35.83,35.89,35.81,35.83,184907.42588222344,13.7043,13.7272,13.6966,13.7043,184907.4259
2008-02-04 14:50:00,35.83,35.87,35.77,35.79,126855.09450059517,13.7043,13.7196,13.6813,13.689,126855.0945
2008-02-04 14:55:00,35.8,35.91,35.78,35.88,240594.66228163723,13.6928,13.7349,13.6852,13.7234,240594.6623
2008-02-04 15:00:00,35.89,35.91,35.85,35.91,175662.05458811228,13.7272,13.7349,13.7119,13.7349,175662.0546
2008-02-04 15:05:00,35.91,35.93,35.9,35.91,166416.6832940011,13.7349,13.7425,13.7311,13.7349,166416.6833
2008-02-04 15:10:00,35.91,35.92,35.87,35.91,114707.10663740255,13.7349,13.7387,13.7196,13.7349,114707.1066
2008-02-04 15:15:00,35.92,35.93,35.89,35.89,153623.6695265682,13.7387,13.7425,13.7272,13.7272,153623.6695
2008-02-04 15:20:00,35.9,35.91,35.86,35.89,150721.0529574868,13.7311,13.7349,13.7158,13.7272,150721.053
2008-02-04 15:25:00,35.9,35.91,35.89,35.91,129112.68516543624,13.7311,13.7349,13.7272,13.7349,129112.6852
2008-02-04 15:30:00,35.91,35.95,35.84,35.85,268975.8020682111,13.7349,13.7502,13.7081,13.7119,268975.8021
2008-02-04 15:35:00,35.85,35.91,35.85,35.91,147925.94070577875,13.7119,13.7349,13.7119,13.7349,147925.9407
2008-02-04 15:40:00,35.9,35.92,35.89,35.89,355409.2732364132,13.7311,13.7387,13.7272,13.7272,355409.2732
2008-02-04 15:45:00,35.9,35.92,35.87,35.89,300689.5756933599,13.7311,13.7387,13.7196,13.7272,300689.5757
2008-02-04 15:50:00,35.88,35.91,35.87,35.89,248549.9817672678,13.7234,13.7349,13.7196,13.7272,248549.9818
2008-02-04 15:55:00,35.89,35.93,35.83,35.9,426469.6270202212,13.7272,13.7425,13.7043,13.7311,426469.627
2008-02-05 09:30:00,35.57,35.65,35.3,35.6,344766.34581644804,13.6049,13.6354,13.5016,13.6163,344766.3458
2008-02-05 09:35:00,35.6,35.62,35.26,35.28,164589.10989865355,13.6163,13.624,13.4863,13.4939,164589.1099
2008-02-05 09:40:00,35.29,35.32,35.12,35.17,160181.43288634473,13.4978,13.5092,13.4327,13.4519,160181.4329
2008-02-05 09:45:00,35.18,35.18,35.05,35.17,120297.33114081864,13.4557,13.4557,13.406,13.4519,120297.3311
2008-02-05 09:50:00,35.14,35.2,35.03,35.05,287144.0317043133,13.4404,13.4633,13.3983,13.406,287144.0317
2008-02-05 09:55:00,35.06,35.14,35.03,35.1,482586.8806891285,13.4098,13.4404,13.3983,13.4251,482586.8807
2008-02-05 10:00:00,35.09,35.1,34.79,34.86,394325.8361255789,13.4213,13.4251,13.3065,13.3333,394325.8361
2008-02-05 10:05:00,34.85,34.89,34.75,34.76,310257.4599395912,13.3295,13.3448,13.2912,13.295,310257.4599
2008-02-05 10:10:00,34.76,34.76,34.65,34.67,552464.6869818292,13.295,13.295,13.253,13.2606,552464.687
2008-02-05 10:15:00,34.66,34.67,34.52,34.6,670181.9145056866,13.2568,13.2606,13.2032,13.2338,670181.9145
2008-02-05 10:20:00,34.6,34.63,34.53,34.58,432274.860158384,13.2338,13.2453,13.2071,13.2262,432274.8602
2008-02-05 10:25:00,34.59,34.75,34.55,34.75,301334.6015976002,13.23,13.2912,13.2147,13.2912,301334.6016
2008-02-05 10:30:00,34.76,34.77,34.6,34.63,191895.2065114935,13.295,13.2989,13.2338,13.2453,191895.2065
2008-02-05 10:35:00,34.62,34.74,34.58,34.62,162761.53650330598,13.2415,13.2874,13.2262,13.2415,162761.5365
2008-02-05 10:40:00,34.62,34.63,34.54,34.55,193185.2583199741,13.2415,13.2453,13.2109,13.2147,193185.2583
2008-02-05 10:45:00,34.55,34.58,34.48,34.48,374652.5460462492,13.2147,13.2262,13.1879,13.1879,374652.546
2008-02-05 10:50:00,34.49,34.5,34.4,34.43,512580.5852363032,13.1918,13.1956,13.1573,13.1688,512580.5852
2008-02-05 10:55:00,34.42,34.53,34.41,34.44,379597.744645425,13.165,13.2071,13.1612,13.1726,379597.7446
2008-02-05 11:00:00,34.44,34.48,34.42,34.47,293916.8036988366,13.1726,13.1879,13.165,13.1841,293916.8037
2008-02-05 11:05:00,34.47,34.48,34.41,34.44,291121.69144712854,13.1841,13.1879,13.1612,13.1726,291121.6914
2008-02-05 11:10:00,34.45,34.5,34.43,34.5,256075.2839834048,13.1765,13.1956,13.1688,13.1956,256075.284
2008-02-05 11:15:00,34.49,34.5,34.44,34.47,152763.6349875811,13.1918,13.1956,13.1726,13.1841,152763.635
2008-02-05 11:20:00,34.48,34.56,34.45,34.52,360461.9761529623,13.1879,13.2185,13.1765,13.2032,360461.9762
2008-02-05 11:25:00,34.52,34.61,34.5,34.54,296066.89004630427,13.2032,13.2377,13.1956,13.2109,296066.89
2008-02-05 11:30:00,34.55,34.61,34.46,34.6,179532.21001355417,13.2147,13.2377,13.1803,13.2338,179532.21
2008-02-05 11:35:00,34.59,34.68,34.59,34.61,145023.32413669734,13.23,13.2644,13.23,13.2377,145023.3241
2008-02-05 11:40:00,34.61,34.71,34.55,34.71,256720.3098876451,13.2377,13.2759,13.2147,13.2759,256720.3099
2008-02-05 11:45:00,34.71,34.72,34.57,34.62,197700.4396496564,13.2759,13.2797,13.2224,13.2415,197700.4396
2008-02-05 11:50:00,34.62,34.65,34.54,34.63,153516.16520919482,13.2415,13.253,13.2109,13.2453,153516.1652
2008-02-05 11:55:00,34.62,34.71,34.62,34.65,205010.7332310466,13.2415,13.2759,13.2415,13.253,205010.7332
2008-02-05 12:00:00,34.64,34.67,34.58,34.64,96968.89427079391,13.2491,13.2606,13.2262,13.2491,96968.8943
2008-02-05 12:05:00,34.64,34.67,34.58,34.63,103634.16194794384,13.2491,13.2606,13.2262,13.2453,103634.1619
2008-02-05 12:10:00,34.63,34.67,34.58,34.6,166739.19624612125,13.2453,13.2606,13.2262,13.2338,166739.1962
2008-02-05 12:15:00,34.58,34.6,34.52,34.58,76650.57828722402,13.2262,13.2338,13.2032,13.2262,76650.5783
2008-02-05 12:20:00,34.58,34.58,34.48,34.54,120942.35704505892,13.2262,13.2262,13.1879,13.2109,120942.357
2008-02-05 12:25:00,34.54,34.58,34.45,34.48,209633.4188781021,13.2109,13.2262,13.1765,13.1879,209633.4189
2008-02-05 12:30:00,34.48,34.52,34.43,34.45,97613.92017503425,13.1879,13.2032,13.1688,13.1765,97613.9202
2008-02-05 12:35:00,34.45,34.45,34.32,34.4,317567.7535209814,13.1765,13.1765,13.1267,13.1573,317567.7535
2008-02-05 12:40:00,34.4,34.48,34.4,34.47,199850.5259971241,13.1573,13.1879,13.1573,13.1841,199850.526
2008-02-05 12:45:00,34.46,34.49,34.45,34.48,117072.20161961706,13.1803,13.1918,13.1765,13.1879,117072.2016
2008-02-05 12:50:00,34.47,34.5,34.45,34.47,80305.72507791914,13.1841,13.1956,13.1765,13.1841,80305.7251
2008-02-05 12:55:00,34.47,34.49,34.43,34.43,82778.324377507,13.1841,13.1918,13.1688,13.1688,82778.3244
2008-02-05 13:00:00,34.43,34.5,34.43,34.45,126747.59018322176,13.1688,13.1956,13.1688,13.1765,126747.5902
2008-02-05 13:05:00,34.45,34.47,34.4,34.42,189745.1201640258,13.1765,13.1841,13.1573,13.165,189745.1202
2008-02-05 13:10:00,34.42,34.43,34.33,34.42,225114.0405798697,13.165,13.1688,13.1306,13.165,225114.0406
2008-02-05 13:15:00,34.42,34.43,34.36,34.38,186089.9733733307,13.165,13.1688,13.142,13.1497,186089.9734
2008-02-05 13:20:00,34.37,34.45,34.36,34.44,197915.4482844032,13.1459,13.1765,13.142,13.1726,197915.4483
2008-02-05 13:25:00,34.43,34.45,34.4,34.43,84390.8891381078,13.1688,13.1765,13.1573,13.1688,84390.8891
2008-02-05 13:30:00,34.42,34.45,34.32,34.35,162976.54513805275,13.165,13.1765,13.1267,13.1382,162976.5451
2008-02-05 13:35:00,34.34,34.4,34.26,34.39,292626.75189035595,13.1344,13.1573,13.1038,13.1535,292626.7519
2008-02-05 13:40:00,34.38,34.41,34.33,34.33,187917.54676867824,13.1497,13.1612,13.1306,13.1306,187917.5468
2008-02-05 13:45:00,34.33,34.41,34.28,34.32,211138.4793213296,13.1306,13.1612,13.1115,13.1267,211138.4793
2008-02-05 13:50:00,34.31,34.41,34.31,34.41,106429.27419965186,13.1229,13.1612,13.1229,13.1612,106429.2742
2008-02-05 13:55:00,34.41,34.42,34.31,34.35,128790.1722133161,13.1612,13.165,13.1229,13.1382,128790.1722
2008-02-05 14:00:00,34.35,34.4,34.28,34.36,163299.0580901729,13.1382,13.1573,13.1115,13.142,163299.0581
2008-02-05 14:05:00,34.35,34.47,34.31,34.46,154591.20838292866,13.1382,13.1841,13.1229,13.1803,154591.2084
2008-02-05 14:10:00,34.46,34.49,34.39,34.45,137713.0305553071,13.1803,13.1918,13.1535,13.1765,137713.0306
2008-02-05 14:15:00,34.44,34.51,34.41,34.5,91163.6611326311,13.1726,13.1994,13.1612,13.1956,91163.6611
2008-02-05 14:20:00,34.5,34.53,34.45,34.53,119867.31387132508,13.1956,13.2071,13.1765,13.2071,119867.3139
2008-02-05 14:25:00,34.53,34.54,34.49,34.53,109869.41235560022,13.2071,13.2109,13.1918,13.2071,109869.4124
2008-02-05 14:30:00,34.53,34.54,34.46,34.5,162009.00628169227,13.2071,13.2109,13.1803,13.1956,162009.0063
2008-02-05 14:35:00,34.51,34.6,34.49,34.57,133627.86649511845,13.1994,13.2338,13.1918,13.2224,133627.8665
2008-02-05 14:40:00,34.57,34.58,34.54,34.56,128467.65926119592,13.2224,13.2262,13.2109,13.2185,128467.6593
2008-02-05 14:45:00,34.55,34.55,34.46,34.48,122769.93044040648,13.2147,13.2147,13.1803,13.1879,122769.9304
2008-02-05 14:50:00,34.47,34.54,34.46,34.53,170824.3603063099,13.1841,13.2109,13.1803,13.2071,170824.3603
2008-02-05 14:55:00,34.52,34.55,34.46,34.46,106859.2914691454,13.2032,13.2147,13.1803,13.1803,106859.2915
2008-02-05 15:00:00,34.46,34.49,34.43,34.45,142120.70756761593,13.1803,13.1918,13.1688,13.1765,142120.7076
2008-02-05 15:05:00,34.45,34.46,34.32,34.33,171469.38621055023,13.1765,13.1803,13.1267,13.1306,171469.3862
2008-02-05 15:10:00,34.33,34.42,34.32,34.41,251775.11128846937,13.1306,13.165,13.1267,13.1612,251775.1113
2008-02-05 15:15:00,34.42,34.45,34.37,34.43,241347.19250325096,13.165,13.1765,13.1459,13.1688,241347.1925
2008-02-05 15:20:00,34.43,34.45,34.39,34.4,248012.46018040087,13.1688,13.1765,13.1535,13.1573,248012.4602
2008-02-05 15:25:00,34.4,34.45,34.33,34.43,271233.3927330522,13.1573,13.1765,13.1306,13.1688,271233.3927
2008-02-05 15:30:00,34.43,34.45,34.38,34.43,329393.2284320539,13.1688,13.1765,13.1497,13.1688,329393.2284
2008-02-05 15:35:00,34.42,34.48,34.42,34.47,300044.5497891196,13.165,13.1879,13.165,13.1841,300044.5498
2008-02-05 15:40:00,34.47,34.47,34.29,34.32,541176.7336576238,13.1841,13.1841,13.1153,13.1267,541176.7337
2008-02-05 15:45:00,34.32,34.33,34.23,34.25,561172.5366890734,13.1267,13.1306,13.0923,13.1,561172.5367
2008-02-05 15:50:00,34.26,34.31,34.23,34.29,700175.6190528612,13.1038,13.1229,13.0923,13.1153,700175.6191
2008-02-05 15:55:00,34.29,34.32,34.23,34.3,754895.3165959145,13.1153,13.1267,13.0923,13.1191,754895.3166
2008-02-06 09:30:00,34.43,34.7,34.43,34.46,312192.53765231214,13.1688,13.2721,13.1688,13.1803,312192.5377
2008-02-06 09:35:00,34.45,34.57,34.45,34.48,95786.34677968668,13.1765,13.2224,13.1765,13.1879,95786.3468
2008-02-06 09:40:00,34.46,34.48,34.35,34.4,186734.999277571,13.1803,13.1879,13.1382,13.1573,186734.9993
2008-02-06 09:45:00,34.4,34.41,34.34,34.36,118147.24479335092,13.1573,13.1612,13.1344,13.142,118147.2448
2008-02-06 09:50:00,34.37,34.38,34.23,34.25,162439.02355118582,13.1459,13.1497,13.0923,13.1,162439.0236
2008-02-06 09:55:00,34.25,34.34,34.18,34.26,296926.92458529136,13.1,13.1344,13.0732,13.1038,296926.9246
2008-02-06 10:00:00,34.27,34.41,34.24,34.4,253387.6760490701,13.1076,13.1612,13.0962,13.1573,253387.676
2008-02-06 10:05:00,34.39,34.4,34.23,34.28,196410.3878411757,13.1535,13.1573,13.0923,13.1115,196410.3878
2008-02-06 10:10:00,34.29,34.32,34.18,34.23,253925.19763593707,13.1153,13.1267,13.0732,13.0923,253925.1976
2008-02-06 10:15:00,34.22,34.29,34.18,34.24,188347.56403817172,13.0885,13.1153,13.0732,13.0962,188347.564
2008-02-06 10:20:00,34.25,34.28,34.18,34.22,165986.66602450755,13.1,13.1115,13.0732,13.0885,165986.666
2008-02-06 10:25:00,34.23,34.25,34.19,34.22,122769.93044040648,13.0923,13.1,13.077,13.0885,122769.9304
2008-02-06 10:30:00,34.23,34.3,34.23,34.3,181144.7747741549,13.0923,13.1191,13.0923,13.1191,181144.7748
2008-02-06 10:35:00,34.29,34.31,34.26,34.3,249517.52062362825,13.1153,13.1229,13.1038,13.1191,249517.5206
2008-02-06 10:40:00,34.3,34.32,34.27,34.32,219738.82471120043,13.1191,13.1267,13.1076,13.1267,219738.8247
2008-02-06 10:45:00,34.32,34.34,34.31,34.32,176737.09776184612,13.1267,13.1344,13.1229,13.1267,176737.0978
2008-02-06 10:50:00,34.32,34.32,34.24,34.24,156741.2947303964,13.1267,13.1267,13.0962,13.0962,156741.2947
2008-02-06 10:55:00,34.24,34.29,34.23,34.27,174372.00277963164,13.0962,13.1153,13.0923,13.1076,174372.0028
2008-02-06 11:00:00,34.27,34.33,34.23,34.32,264675.6293732757,13.1076,13.1306,13.0923,13.1267,264675.6294
2008-02-06 11:05:00,34.32,34.37,34.31,34.31,390348.17638276354,13.1267,13.1459,13.1229,13.1229,390348.1764
2008-02-06 11:10:00,34.31,34.35,34.27,34.34,247904.95586302748,13.1229,13.1382,13.1076,13.1344,247904.9559
2008-02-06 11:15:00,34.35,34.4,34.32,34.34,196410.3878411757,13.1382,13.1573,13.1267,13.1344,196410.3878
2008-02-06 11:20:00,34.35,34.45,34.35,34.44,164804.11853340032,13.1382,13.1765,13.1382,13.1726,164804.1185
2008-02-06 11:25:00,34.44,34.49,34.42,34.46,178779.67979194046,13.1726,13.1918,13.165,13.1803,178779.6798
2008-02-06 11:30:00,34.46,34.47,34.41,34.43,161793.99764694553,13.1803,13.1841,13.1612,13.1688,161793.9976
2008-02-06 11:35:00,34.42,34.45,34.41,34.43,189315.10289453223,13.165,13.1765,13.1612,13.1688,189315.1029
2008-02-06 11:40:00,34.43,34.48,34.42,34.47,135992.96147733295,13.1688,13.1879,13.165,13.1841,135992.9615
2008-02-06 11:45:00,34.47,34.49,34.44,34.48,70092.81492744749,13.1841,13.1918,13.1726,13.1879,70092.8149
2008-02-06 11:50:00,34.48,34.49,34.45,34.47,80735.74234741268,13.1879,13.1918,13.1765,13.1841,80735.7423
2008-02-06 11:55:00,34.48,34.52,34.48,34.51,93528.7561148456,13.1879,13.2032,13.1879,13.1994,93528.7561
2008-02-06 12:00:00,34.51,34.54,34.49,34.5,70952.84946643458,13.1994,13.2109,13.1918,13.1956,70952.8495
2008-02-06 12:05:00,34.49,34.55,34.49,34.52,101806.58855259628,13.1918,13.2147,13.1918,13.2032,101806.5886
2008-02-06 12:10:00,34.52,34.53,34.44,34.5,85143.41935972149,13.2032,13.2071,13.1726,13.1956,85143.4194
2008-02-06 12:15:00,34.5,34.51,34.46,34.47,67190.19835836608,13.1956,13.1994,13.1803,13.1841,67190.1984
2008-02-06 12:20:00,34.48,34.49,34.47,34.48,45474.32624894216,13.1879,13.1918,13.1841,13.1879,45474.3262
2008-02-06 12:25:00,34.49,34.49,34.45,34.47,120727.34841031216,13.1918,13.1918,13.1765,13.1841,120727.3484
2008-02-06 12:30:00,34.47,34.53,34.47,34.49,64610.09474140482,13.1841,13.2071,13.1841,13.1918,64610.0947
2008-02-06 12:35:00,34.5,34.52,34.45,34.51,40421.62333239304,13.1956,13.2032,13.1765,13.1994,40421.6233
2008-02-06 12:40:00,34.52,34.52,34.32,34.44,248227.46881514764,13.2032,13.2032,13.1267,13.1726,248227.4688
2008-02-06 12:45:00,34.44,34.45,34.42,34.42,132660.327638758,13.1726,13.1765,13.165,13.165,132660.3276
2008-02-06 12:50:00,34.42,34.48,34.32,34.48,113094.54187680178,13.165,13.1879,13.1267,13.1879,113094.5419
2008-02-06 12:55:00,34.48,34.5,34.45,34.46,61922.48680707018,13.1879,13.1956,13.1765,13.1803,61922.4868
2008-02-06 13:00:00,34.47,34.5,34.46,34.49,60954.947950709706,13.1841,13.1956,13.1803,13.1918,60954.948
2008-02-06 13:05:00,34.49,34.52,34.44,34.45,136745.49169894663,13.1918,13.2032,13.1726,13.1765,136745.4917
2008-02-06 13:10:00,34.45,34.47,34.42,34.43,131262.77151290397,13.1765,13.1841,13.165,13.1688,131262.7715
2008-02-06 13:15:00,34.43,34.51,34.43,34.48,101376.57128310272,13.1688,13.1994,13.1688,13.1879,101376.5713
2008-02-06 13:20:00,34.48,34.53,34.46,34.46,70200.31924482087,13.1879,13.2071,13.1803,13.1803,70200.3192
2008-02-06 13:25:00,34.46,34.46,34.42,34.45,79983.21212579898,13.1803,13.1803,13.165,13.1765,79983.2121
2008-02-06 13:30:00,34.45,34.45,34.41,34.41,73102.9358139023,13.1765,13.1765,13.1612,13.1612,73102.9358
2008-02-06 13:35:00,34.41,34.42,34.34,34.36,136745.49169894663,13.1612,13.165,13.1344,13.142,136745.4917
2008-02-06 13:40:00,34.35,34.4,34.35,34.36,83530.8545991207,13.1382,13.1573,13.1382,13.142,83530.8546
2008-02-06 13:45:00,34.36,34.39,34.34,34.36,77403.10850883771,13.142,13.1535,13.1344,13.142,77403.1085
2008-02-06 13:50:00,34.36,34.45,34.36,34.36,112019.49870306792,13.142,13.1765,13.142,13.142,112019.4987
2008-02-06 13:55:00,34.36,34.41,34.28,34.29,113632.06346366872,13.142,13.1612,13.1115,13.1153,113632.0635
2008-02-06 14:00:00,34.3,34.41,34.29,34.4,151581.08749647386,13.1191,13.1612,13.1153,13.1573,151581.0875
2008-02-06 14:05:00,34.39,34.45,34.35,34.44,86433.47116820212,13.1535,13.1765,13.1382,13.1726,86433.4712
2008-02-06 14:10:00,34.44,34.44,34.19,34.24,242099.72272486464,13.1726,13.1726,13.077,13.0962,242099.7227
2008-02-06 14:15:00,34.25,34.31,34.16,34.18,303269.6793103211,13.1,13.1229,13.0656,13.0732,303269.6793
2008-02-06 14:20:00,34.18,34.19,34.1,34.18,151258.5745443537,13.0732,13.077,13.0426,13.0732,151258.5745
2008-02-06 14:25:00,34.17,34.26,34.17,34.23,181359.7834089017,13.0694,13.1038,13.0694,13.0923,181359.7834
2008-02-06 14:30:00,34.24,34.26,34.19,34.2,153838.67816131498,13.0962,13.1038,13.077,13.0809,153838.6782
2008-02-06 14:35:00,34.21,34.31,34.21,34.28,117394.7145717372,13.0847,13.1229,13.0847,13.1115,117394.7146
2008-02-06 14:40:00,34.28,34.33,34.28,34.31,117394.7145717372,13.1115,13.1306,13.1115,13.1229,117394.7146
2008-02-06 14:45:00,34.31,34.32,34.2,34.24,190067.633116146,13.1229,13.1267,13.0809,13.0962,190067.6331
2008-02-06 14:50:00,34.23,34.23,34.13,34.2,152978.6436223279,13.0923,13.0923,13.0541,13.0809,152978.6436
2008-02-06 14:55:00,34.2,34.31,34.2,34.26,96968.89427079391,13.0809,13.1229,13.0809,13.1038,96968.8943
2008-02-06 15:00:00,34.26,34.31,34.26,34.28,111589.4814335744,13.1038,13.1229,13.1038,13.1115,111589.4814
2008-02-06 15:05:00,34.28,34.33,34.24,34.31,101484.07560047612,13.1115,13.1306,13.0962,13.1229,101484.0756
2008-02-06 15:10:00,34.31,34.31,34.19,34.19,187702.53813393143,13.1229,13.1229,13.077,13.077,187702.5381
2008-02-06 15:15:00,34.18,34.2,34.02,34.17,279081.20790130936,13.0732,13.0809,13.012,13.0694,279081.2079
2008-02-06 15:20:00,34.18,34.18,34.07,34.1,158138.8508562504,13.0732,13.0732,13.0311,13.0426,158138.8509
2008-02-06 15:25:00,34.11,34.18,34.1,34.17,192217.71946361367,13.0464,13.0732,13.0426,13.0694,192217.7195
2008-02-06 15:30:00,34.17,34.2,34.12,34.13,158246.35517362377,13.0694,13.0809,13.0503,13.0541,158246.3552
2008-02-06 15:35:00,34.13,34.15,34.05,34.13,271233.3927330522,13.0541,13.0617,13.0235,13.0541,271233.3927
2008-02-06 15:40:00,34.13,34.17,34.05,34.05,250592.5637973621,13.0541,13.0694,13.0235,13.0235,250592.5638
2008-02-06 15:45:00,34.05,34.16,34.05,34.11,366482.217925872,13.0235,13.0656,13.0235,13.0464,366482.2179
2008-02-06 15:50:00,34.1,34.11,34.02,34.08,354871.75164954626,13.0426,13.0464,13.012,13.035,354871.7516
2008-02-06 15:55:00,34.08,34.16,34.07,34.13,654163.7712170521,13.035,13.0656,13.0311,13.0541,654163.7712
2008-02-07 09:30:00,33.99,34.26,33.99,34.14,499680.0671514968,13.0005,13.1038,13.0005,13.0579,499680.0672
2008-02-07 09:35:00,34.13,34.16,34.06,34.15,207805.8454827546,13.0541,13.0656,13.0273,13.0617,207805.8455
2008-02-07 09:40:00,34.14,34.16,34.07,34.14,315632.6758082605,13.0579,13.0656,13.0311,13.0579,315632.6758
2008-02-07 09:45:00,34.14,34.15,33.97,34.0,202000.61234459176,13.0579,13.0617,12.9929,13.0044,202000.6123
2008-02-07 09:50:00,34.0,34.04,33.8,33.84,273705.99203264003,13.0044,13.0197,12.9279,12.9432,273705.992
2008-02-07 09:55:00,33.84,34.05,33.84,33.9,196840.4051106693,12.9432,13.0235,12.9432,12.9661,196840.4051
2008-02-07 10:00:00,33.91,34.17,33.84,34.17,255752.77103128465,12.9699,13.0694,12.9432,13.0694,255752.771
2008-02-07 10:05:00,34.16,34.31,34.09,34.11,297786.95912427845,13.0656,13.1229,13.0388,13.0464,297786.9591
2008-02-07 10:10:00,34.11,34.25,33.95,34.18,177704.6366182066,13.0464,13.1,12.9852,13.0732,177704.6366
2008-02-07 10:15:00,34.18,34.28,34.05,34.06,171039.3689410567,13.0732,13.1115,13.0235,13.0273,171039.3689
2008-02-07 10:20:00,34.06,34.18,33.99,34.05,155128.7299697956,13.0273,13.0732,13.0005,13.0235,155128.73
2008-02-07 10:25:00,34.05,34.16,34.02,34.04,134917.9183035991,13.0235,13.0656,13.012,13.0197,134917.9183
2008-02-07 10:30:00,34.03,34.05,33.91,33.94,153408.66089182143,13.0158,13.0235,12.9699,12.9814,153408.6609
2008-02-07 10:35:00,33.94,34.0,33.81,33.81,141798.19461549577,12.9814,13.0044,12.9317,12.9317,141798.1946
2008-02-07 10:40:00,33.82,33.83,33.72,33.83,233069.36006550025,12.9355,12.9393,12.8973,12.9393,233069.3601
2008-02-07 10:45:00,33.83,33.84,33.76,33.83,229199.2046400584,12.9393,12.9432,12.9126,12.9393,229199.2046
2008-02-07 10:50:00,33.83,33.91,33.78,33.91,139863.11690277484,12.9393,12.9699,12.9202,12.9699,139863.1169
2008-02-07 10:55:00,33.91,33.95,33.84,33.88,398411.0001857675,12.9699,12.9852,12.9432,12.9585,398411.0002
2008-02-07 11:00:00,33.88,33.92,33.76,33.78,338316.08677404484,12.9585,12.9738,12.9126,12.9202,338316.0868
2008-02-07 11:05:00,33.77,33.78,33.74,33.78,187810.04245130485,12.9164,12.9202,12.9049,12.9202,187810.0425
2008-02-07 11:10:00,33.78,33.78,33.7,33.78,332188.34068376187,12.9202,12.9202,12.8896,12.9202,332188.3407
2008-02-07 11:15:00,33.77,33.82,33.76,33.76,114277.08936790902,12.9164,12.9355,12.9126,12.9126,114277.0894
2008-02-07 11:20:00,33.77,33.83,33.76,33.81,253387.6760490701,12.9164,12.9393,12.9126,12.9317,253387.676
2008-02-07 11:25:00,33.8,33.83,33.72,33.73,115567.14117638965,12.9279,12.9393,12.8973,12.9011,115567.1412
2008-02-07 11:30:00,33.72,33.73,33.67,33.71,261342.9955347007,12.8973,12.9011,12.8781,12.8934,261342.9955
2008-02-07 11:35:00,33.71,33.71,33.57,33.63,271985.9229546659,12.8934,12.8934,12.8399,12.8628,271985.923
2008-02-07 11:40:00,33.63,33.71,33.61,33.69,130295.23265654348,12.8628,12.8934,12.8552,12.8858,130295.2327
2008-02-07 11:45:00,33.69,33.76,33.66,33.74,146958.4018494183,12.8858,12.9126,12.8743,12.9049,146958.4018
2008-02-07 11:50:00,33.74,33.74,33.66,33.72,96108.85973180684,12.9049,12.9049,12.8743,12.8973,96108.8597
2008-02-07 11:55:00,33.72,33.78,33.72,33.76,82133.2984732667,12.8973,12.9202,12.8973,12.9126,82133.2985
2008-02-07 12:00:00,33.77,34.19,33.73,33.84,1056444.9268282617,12.9164,13.077,12.9011,12.9432,1056444.9268
2008-02-07 12:05:00,33.84,33.84,33.72,33.78,213718.5829382908,12.9432,12.9432,12.8973,12.9202,213718.5829
2008-02-07 12:10:00,33.78,33.78,33.72,33.75,69770.30197532734,12.9202,12.9202,12.8973,12.9087,69770.302
2008-02-07 12:15:00,33.75,33.76,33.69,33.73,152656.13067020773,12.9087,12.9126,12.8858,12.9011,152656.1307
2008-02-07 12:20:00,33.73,33.76,33.67,33.68,104601.7008043043,12.9011,12.9126,12.8781,12.882,104601.7008
2008-02-07 12:25:00,33.68,33.77,33.66,33.77,200280.5432666176,12.882,12.9164,12.8743,12.9164,200280.5433
2008-02-07 12:30:00,33.77,33.92,33.76,33.9,241562.20113799773,12.9164,12.9738,12.9126,12.9661,241562.2011
2008-02-07 12:35:00,33.91,33.92,33.83,33.91,124167.48656626052,12.9699,12.9738,12.9393,12.9699,124167.4866
2008-02-07 12:40:00,33.91,33.96,33.91,33.96,152978.6436223279,12.9699,12.9891,12.9699,12.9891,152978.6436
2008-02-07 12:45:00,33.94,33.97,33.92,33.97,120082.32250607184,12.9814,12.9929,12.9738,12.9929,120082.3225
2008-02-07 12:50:00,33.97,34.04,33.94,34.02,163729.07535966646,12.9929,13.0197,12.9814,13.012,163729.0754
2008-02-07 12:55:00,34.03,34.04,33.92,33.95,234144.4032392341,13.0158,13.0197,12.9738,12.9852,234144.4032
2008-02-07 13:00:00,33.95,34.0,33.91,33.98,171899.40348004378,12.9852,13.0044,12.9699,12.9967,171899.4035
2008-02-07 13:05:00,33.98,33.99,33.91,33.91,192217.71946361367,12.9967,13.0005,12.9699,12.9699,192217.7195
2008-02-07 13:10:00,33.92,33.93,33.78,33.84,162009.00628169227,12.9738,12.9776,12.9202,12.9432,162009.0063
2008-02-07 13:15:00,33.84,33.89,33.83,33.88,62890.02566343065,12.9432,12.9623,12.9393,12.9585,62890.0257
2008-02-07 13:20:00,33.89,33.91,33.83,33.84,123844.97361414036,12.9623,12.9699,12.9393,12.9432,123844.9736
2008-02-07 13:25:00,33.83,33.89,33.82,33.84,457108.3574716361,12.9393,12.9623,12.9355,12.9432,457108.3575
2008-02-07 13:30:00,33.84,33.98,33.83,33.93,110191.92530772036,12.9432,12.9967,12.9393,12.9776,110191.9253
2008-02-07 13:35:00,33.92,33.96,33.91,33.96,67727.71994523301,12.9738,12.9891,12.9699,12.9891,67727.7199
2008-02-07 13:40:00,33.95,34.02,33.94,34.0,142013.20325024254,12.9852,13.012,12.9814,13.0044,142013.2033
2008-02-07 13:45:00,34.0,34.05,33.93,33.95,165986.66602450755,13.0044,13.0235,12.9776,12.9852,165986.666
2008-02-07 13:50:00,33.94,34.05,33.92,34.05,117824.73184123076,12.9814,13.0235,12.9738,13.0235,117824.7318
2008-02-07 13:55:00,34.05,34.21,34.02,34.18,231779.3082570196,13.0235,13.0847,13.012,13.0732,231779.3083
2008-02-07 14:00:00,34.18,34.19,34.1,34.14,142335.7162023627,13.0732,13.077,13.0426,13.0579,142335.7162
2008-02-07 14:05:00,34.14,34.26,34.1,34.19,219631.32039382705,13.0579,13.1038,13.0426,13.077,219631.3204
2008-02-07 14:10:00,34.19,34.21,34.11,34.13,158138.8508562504,13.077,13.0847,13.0464,13.0541,158138.8509
2008-02-07 14:15:00,34.13,34.18,34.05,34.16,171469.38621055023,13.0541,13.0732,13.0235,13.0656,171469.3862
2008-02-07 14:20:00,34.15,34.16,34.06,34.11,111696.98575094776,13.0617,13.0656,13.0273,13.0464,111696.9858
2008-02-07 14:25:00,34.11,34.22,34.07,34.18,204043.1943746861,13.0464,13.0885,13.0311,13.0732,204043.1944
2008-02-07 14:30:00,34.18,34.18,33.95,33.99,244464.8177070792,13.0732,13.0732,12.9852,13.0005,244464.8177
2008-02-07 14:35:00,33.99,34.09,33.95,33.96,164696.61421602694,13.0005,13.0388,12.9852,12.9891,164696.6142
2008-02-07 14:40:00,33.97,34.0,33.89,33.89,198130.4569191499,12.9929,13.0044,12.9623,12.9623,198130.4569
2008-02-07 14:45:00,33.89,34.07,33.84,34.05,248012.46018040087,12.9623,13.0311,12.9432,13.0235,248012.4602
2008-02-07 14:50:00,34.05,34.14,33.99,34.11,296711.9159505446,13.0235,13.0579,13.0005,13.0464,296711.916
2008-02-07 14:55:00,34.11,34.2,34.09,34.14,313590.09377816616,13.0464,13.0809,13.0388,13.0579,313590.0938
2008-02-07 15:00:00,34.14,34.15,33.94,34.03,289294.11805178097,13.0579,13.0617,12.9814,13.0158,289294.1181
2008-02-07 15:05:00,34.02,34.03,33.84,33.84,231779.3082570196,13.012,13.0158,12.9432,12.9432,231779.3083
2008-02-07 15:10:00,33.83,34.05,33.8,34.01,242099.72272486464,12.9393,13.0235,12.9279,13.0082,242099.7227
2008-02-07 15:15:00,34.01,34.17,34.01,34.11,254462.719222804,13.0082,13.0694,13.0082,13.0464,254462.7192
2008-02-07 15:20:00,34.12,34.16,34.02,34.05,301549.610232347,13.0503,13.0656,13.012,13.0235,301549.6102
2008-02-07 15:25:00,34.04,34.25,34.02,34.15,394433.3404429522,13.0197,13.1,13.012,13.0617,394433.3404
2008-02-07 15:30:00,34.16,34.3,34.15,34.3,403893.7203718101,13.0656,13.1191,13.0617,13.1191,403893.7204
2008-02-07 15:35:00,34.3,34.31,34.19,34.2,367342.2524648591,13.1191,13.1229,13.077,13.0809,367342.2525
2008-02-07 15:40:00,34.2,34.3,34.19,34.26,594713.8837095698,13.0809,13.1191,13.077,13.1038,594713.8837
2008-02-07 15:45:00,34.25,34.34,34.24,34.28,668139.3324755923,13.1,13.1344,13.0962,13.1115,668139.3325
2008-02-07 15:50:00,34.28,34.31,34.18,34.29,422921.98454689945,13.1115,13.1229,13.0732,13.1153,422921.9845
2008-02-07 15:55:00,34.3,34.4,34.27,34.36,560312.5021500863,13.1191,13.1573,13.1076,13.142,560312.5022
2008-02-08 09:30:00,34.26,34.45,34.08,34.08,284886.4410394722,13.1038,13.1765,13.035,13.035,284886.441
2008-02-08 09:35:00,34.1,34.15,33.99,34.05,155558.74723928914,13.0426,13.0617,13.0005,13.0235,155558.7472
2008-02-08 09:40:00,34.03,34.14,33.9,34.0,225651.56216673664,13.0158,13.0579,12.9661,13.0044,225651.5622
2008-02-08 09:45:00,33.99,34.07,33.96,34.03,119867.31387132508,13.0005,13.0311,12.9891,13.0158,119867.3139
2008-02-08 09:50:00,34.03,34.07,33.96,34.06,111589.4814335744,13.0158,13.0311,12.9891,13.0273,111589.4814
2008-02-08 09:55:00,34.06,34.12,34.0,34.12,257580.3444266322,13.0273,13.0503,13.0044,13.0503,257580.3444
2008-02-08 10:00:00,34.11,34.11,33.99,34.08,140508.14280701513,13.0464,13.0464,13.0005,13.035,140508.1428
2008-02-08 10:05:00,34.05,34.08,33.99,34.02,186304.98200807747,13.0235,13.035,13.0005,13.012,186304.982
2008-02-08 10:10:00,34.02,34.02,33.93,33.94,207913.349800128,13.012,13.012,12.9776,12.9814,207913.3498
2008-02-08 10:15:00,33.93,33.97,33.87,33.9,396798.4354251667,12.9776,12.9929,12.9546,12.9661,396798.4354
2008-02-08 10:20:00,33.89,33.9,33.83,33.87,261988.021438941,12.9623,12.9661,12.9393,12.9546,261988.0214
2008-02-08 10:25:00,33.87,33.95,33.85,33.88,306064.7915620292,12.9546,12.9852,12.947,12.9585,306064.7916
2008-02-08 10:30:00,33.87,33.87,33.72,33.74,338531.0954087916,12.9546,12.9546,12.8973,12.9049,338531.0954
2008-02-08 10:35:00,33.73,33.82,33.62,33.72,502152.6664510847,12.9011,12.9355,12.859,12.8973,502152.6665
2008-02-08 10:40:00,33.71,33.78,33.71,33.78,206193.2807221538,12.8934,12.9202,12.8934,12.9202,206193.2807
2008-02-08 10:45:00,33.78,33.83,33.76,33.79,595143.9009790634,12.9202,12.9393,12.9126,12.924,595143.901
2008-02-08 10:50:00,33.8,33.87,33.79,33.87,232101.82120913977,12.9279,12.9546,12.924,12.9546,232101.8212
2008-02-08 10:55:00,33.87,33.91,33.81,33.81,161686.49332957214,12.9546,12.9699,12.9317,12.9317,161686.4933
2008-02-08 11:00:00,33.82,33.82,33.75,33.79,174909.52436649858,12.9355,12.9355,12.9087,12.924,174909.5244
2008-02-08 11:05:00,33.79,33.94,33.78,33.91,170824.3603063099,12.924,12.9814,12.9202,12.9699,170824.3603
2008-02-08 11:10:00,33.92,33.96,33.77,33.79,160933.96310795844,12.9738,12.9891,12.9164,12.924,160933.9631
2008-02-08 11:15:00,33.78,33.92,33.78,33.89,119007.279332338,12.9202,12.9738,12.9202,12.9623,119007.2793
2008-02-08 11:20:00,33.9,33.9,33.79,33.81,146743.39321467152,12.9661,12.9661,12.924,12.9317,146743.3932
2008-02-08 11:25:00,33.81,33.89,33.8,33.86,149431.00114900616,12.9317,12.9623,12.9279,12.9508,149431.0011
2008-02-08 11:30:00,33.87,33.96,33.84,33.95,148140.94934052552,12.9546,12.9891,12.9432,12.9852,148140.9493
2008-02-08 11:35:00,33.94,33.96,33.91,33.92,105246.72670854462,12.9814,12.9891,12.9699,12.9738,105246.7267
2008-02-08 11:40:00,33.92,33.95,33.92,33.95,98688.9633487681,12.9738,12.9852,12.9738,12.9852,98688.9633
2008-02-08 11:45:00,33.94,33.95,33.87,33.88,126102.56427898146,12.9814,12.9852,12.9546,12.9585,126102.5643
2008-02-08 11:50:00,33.88,33.89,33.83,33.88,66867.68540624592,12.9585,12.9623,12.9393,12.9585,66867.6854
2008-02-08 11:55:00,33.87,33.91,33.87,33.91,159428.90266473102,12.9546,12.9699,12.9546,12.9699,159428.9027
2008-02-08 12:00:00,33.9,33.9,33.84,33.87,142658.22915448286,12.9661,12.9661,12.9432,12.9546,142658.2292
2008-02-08 12:05:00,33.86,33.95,33.86,33.91,150506.04432274002,12.9508,12.9852,12.9508,12.9699,150506.0443
2008-02-08 12:10:00,33.91,33.93,33.88,33.92,78370.6473651982,12.9699,12.9776,12.9585,12.9738,78370.6474
2008-02-08 12:15:00,33.91,33.99,33.9,33.96,139433.0996332813,12.9699,13.0005,12.9661,12.9891,139433.0996
2008-02-08 12:20:00,33.96,33.97,33.87,33.9,149215.9925142594,12.9891,12.9929,12.9546,12.9661,149215.9925
2008-02-08 12:25:00,33.91,33.94,33.88,33.93,123844.97361414036,12.9699,12.9814,12.9585,12.9776,123844.9736
2008-02-08 12:30:00,33.93,33.95,33.91,33.91,118577.26206284446,12.9776,12.9852,12.9699,12.9699,118577.2621
2008-02-08 12:35:00,33.91,33.92,33.89,33.91,68695.25880159347,12.9699,12.9738,12.9623,12.9699,68695.2588
2008-02-08 12:40:00,33.91,33.92,33.87,33.88,113739.56778104207,12.9699,12.9738,12.9546,12.9585,113739.5678
2008-02-08 12:45:00,33.87,33.88,33.78,33.8,181037.27045678155,12.9546,12.9585,12.9202,12.9279,181037.2705
2008-02-08 12:50:00,33.8,33.87,33.75,33.79,325415.5686892386,12.9279,12.9546,12.9087,12.924,325415.5687
2008-02-08 12:55:00,33.79,33.8,33.77,33.79,209955.9318302223,12.924,12.9279,12.9164,12.924,209955.9318
2008-02-08 13:00:00,33.78,33.8,33.78,33.78,187917.54676867824,12.9202,12.9279,12.9202,12.9202,187917.5468
2008-02-08 13:05:00,33.78,33.8,33.75,33.77,181789.8006783953,12.9202,12.9279,12.9087,12.9164,181789.8007
2008-02-08 13:10:00,33.78,33.79,33.72,33.73,174909.52436649858,12.9202,12.924,12.8973,12.9011,174909.5244
2008-02-08 13:15:00,33.74,33.76,33.67,33.67,286283.9971653262,12.9049,12.9126,12.8781,12.8781,286283.9972
2008-02-08 13:20:00,33.68,33.68,33.56,33.58,423889.5234032599,12.882,12.882,12.8361,12.8437,423889.5234
2008-02-08 13:25:00,33.59,33.6,33.55,33.57,322297.9434854104,12.8475,12.8514,12.8322,12.8399,322297.9435
2008-02-08 13:30:00,33.57,33.58,33.53,33.55,309397.4254006041,12.8399,12.8437,12.8246,12.8322,309397.4254
2008-02-08 13:35:00,33.55,33.56,33.45,33.5,635028.0027245894,12.8322,12.8361,12.794,12.8131,635028.0027
2008-02-08 13:40:00,33.5,33.54,33.48,33.52,280908.7812966569,12.8131,12.8284,12.8055,12.8208,280908.7813
2008-02-08 13:45:00,33.52,33.59,33.52,33.59,291014.1871297552,12.8208,12.8475,12.8208,12.8475,291014.1871
2008-02-08 13:50:00,33.59,33.68,33.58,33.65,242314.7313596114,12.8475,12.882,12.8437,12.8705,242314.7314
2008-02-08 13:55:00,33.65,33.65,33.45,33.48,536231.535058448,12.8705,12.8705,12.794,12.8055,536231.5351
2008-02-08 14:00:00,33.48,33.51,33.35,33.37,427437.1658765816,12.8055,12.8169,12.7557,12.7634,427437.1659
2008-02-08 14:05:00,33.36,33.49,33.36,33.46,417654.2729956036,12.7596,12.8093,12.7596,12.7978,417654.273
2008-02-08 14:10:00,33.46,33.48,33.35,33.38,215653.66065101177,12.7978,12.8055,12.7557,12.7672,215653.6607
2008-02-08 14:15:00,33.38,33.47,33.38,33.47,126640.08586584838,12.7672,12.8016,12.7672,12.8016,126640.0859
2008-02-08 14:20:00,33.47,33.51,33.43,33.46,357344.3509491341,12.8016,12.8169,12.7863,12.7978,357344.3509
2008-02-08 14:25:00,33.46,33.53,33.43,33.52,274888.5395237473,12.7978,12.8246,12.7863,12.8208,274888.5395
2008-02-08 14:30:00,33.52,33.56,33.49,33.51,186842.5035949444,12.8208,12.8361,12.8093,12.8169,186842.5036
2008-02-08 14:35:00,33.51,33.56,33.5,33.51,183079.8524868759,12.8169,12.8361,12.8131,12.8169,183079.8525
2008-02-08 14:40:00,33.51,33.61,33.49,33.6,217588.7383637327,12.8169,12.8552,12.8093,12.8514,217588.7384
2008-02-08 14:45:00,33.61,33.65,33.57,33.58,370782.39062080736,12.8552,12.8705,12.8399,12.8437,370782.3906
2008-02-08 14:50:00,33.58,33.65,33.56,33.56,220491.3549328141,12.8437,12.8705,12.8361,12.8361,220491.3549
2008-02-08 14:55:00,33.57,33.63,33.54,33.55,170286.83871944298,12.8399,12.8628,12.8284,12.8322,170286.8387
2008-02-08 15:00:00,33.55,33.61,33.52,33.56,132982.84059087813,12.8322,12.8552,12.8208,12.8361,132982.8406
2008-02-08 15:05:00,33.57,33.63,33.56,33.62,200925.56917085795,12.8399,12.8628,12.8361,12.859,200925.5692
2008-02-08 15:10:00,33.63,33.65,33.56,33.63,259622.92645672653,12.8628,12.8705,12.8361,12.8628,259622.9265
2008-02-08 15:15:00,33.63,33.72,33.61,33.72,171899.40348004378,12.8628,12.8973,12.8552,12.8973,171899.4035
2008-02-08 15:20:00,33.72,33.72,33.58,33.65,175232.03731861874,12.8973,12.8973,12.8437,12.8705,175232.0373
2008-02-08 15:25:00,33.65,33.73,33.65,33.7,226189.0837536036,12.8705,12.9011,12.8705,12.8896,226189.0838
2008-02-08 15:30:00,33.7,33.86,33.69,33.86,382500.3612145064,12.8896,12.9508,12.8858,12.9508,382500.3612
2008-02-08 15:35:00,33.86,33.87,33.82,33.83,388628.1073047894,12.9508,12.9546,12.9355,12.9393,388628.1073
2008-02-08 15:40:00,33.83,33.95,33.83,33.94,303914.7052145614,12.9393,12.9852,12.9393,12.9814,303914.7052
2008-02-08 15:45:00,33.95,34.05,33.94,33.97,363579.6013567905,12.9852,13.0235,12.9814,12.9929,363579.6014
2008-02-08 15:50:00,33.97,34.01,33.82,33.89,603744.2463689343,12.9929,13.0082,12.9355,12.9623,603744.2464
2008-02-08 15:55:00,33.88,33.9,33.76,33.84,520320.8960871869,12.9585,12.9661,12.9126,12.9432,520320.8961
2008-02-11 09:30:00,33.86,33.89,33.74,33.83,263063.0646126749,12.9508,12.9623,12.9049,12.9393,263063.0646
2008-02-11 09:35:00,33.81,34.03,33.76,33.99,198345.46555389665,12.9317,13.0158,12.9126,13.0005,198345.4656
2008-02-11 09:40:00,33.99,34.03,33.7,33.74,314880.1455866468,13.0005,13.0158,12.8896,12.9049,314880.1456
2008-02-11 09:45:00,33.74,33.89,33.73,33.77,227586.6398794576,12.9049,12.9623,12.9011,12.9164,227586.6399
2008-02-11 09:50:00,33.78,33.84,33.65,33.68,157708.83358675687,12.9202,12.9432,12.8705,12.882,157708.8336
2008-02-11 09:55:00,33.69,33.74,33.53,33.58,239412.11479053,12.8858,12.9049,12.8246,12.8437,239412.1148
2008-02-11 10:00:00,33.58,33.67,33.48,33.49,271125.8884156788,12.8437,12.8781,12.8055,12.8093,271125.8884
2008-02-11 10:05:00,33.49,33.5,33.41,33.43,309719.93835272425,12.8093,12.8131,12.7787,12.7863,309719.9384
2008-02-11 10:10:00,33.42,33.44,33.33,33.35,274136.0093021336,12.7825,12.7902,12.7481,12.7557,274136.0093
2008-02-11 10:15:00,33.36,33.48,33.32,33.47,240379.65364689048,12.7596,12.8055,12.7443,12.8016,240379.6536
2008-02-11 10:20:00,33.47,33.65,33.42,33.64,227156.62260996405,12.8016,12.8705,12.7825,12.8667,227156.6226
2008-02-11 10:25:00,33.64,33.73,33.59,33.7,183832.3827084896,12.8667,12.9011,12.8475,12.8896,183832.3827
2008-02-11 10:30:00,33.7,33.74,33.66,33.73,88476.05319829645,12.8896,12.9049,12.8743,12.9011,88476.0532
2008-02-11 10:35:00,33.72,33.85,33.7,33.84,242637.2443117316,12.8973,12.947,12.8896,12.9432,242637.2443
2008-02-11 10:40:00,33.85,33.87,33.8,33.82,121264.86999717908,12.947,12.9546,12.9279,12.9355,121264.87
2008-02-11 10:45:00,33.82,33.91,33.81,33.87,177704.6366182066,12.9355,12.9699,12.9317,12.9546,177704.6366
2008-02-11 10:50:00,33.87,33.93,33.86,33.93,76650.57828722402,12.9546,12.9776,12.9508,12.9776,76650.5783
2008-02-11 10:55:00,33.93,33.98,33.92,33.93,93421.2517974722,12.9776,12.9967,12.9738,12.9776,93421.2518
2008-02-11 11:00:00,33.94,33.99,33.91,33.96,125565.04269211453,12.9814,13.0005,12.9699,12.9891,125565.0427
2008-02-11 11:05:00,33.96,34.08,33.95,34.01,187595.03381655808,12.9891,13.035,12.9852,13.0082,187595.0338
2008-02-11 11:10:00,34.0,34.05,33.92,33.93,140185.62985489497,13.0044,13.0235,12.9738,12.9776,140185.6299
2008-02-11 11:15:00,33.93,33.99,33.91,33.98,140508.14280701513,12.9776,13.0005,12.9699,12.9967,140508.1428
2008-02-11 11:20:00,33.98,34.06,33.98,34.03,128145.1463090758,12.9967,13.0273,12.9967,13.0158,128145.1463
2008-02-11 11:25:00,34.02,34.02,33.88,33.9,295744.3770941841,13.012,13.012,12.9585,12.9661,295744.3771
2008-02-11 11:30:00,33.9,33.91,33.84,33.85,87186.00138981582,12.9661,12.9699,12.9432,12.947,87186.0014
2008-02-11 11:35:00,33.84,33.91,33.82,33.88,75575.53511349016,12.9432,12.9699,12.9355,12.9585,75575.5351
2008-02-11 11:40:00,33.88,33.9,33.82,33.86,105031.71807379783,12.9585,12.9661,12.9355,12.9508,105031.7181
2008-02-11 11:45:00,33.86,33.86,33.8,33.83,150506.04432274002,12.9508,12.9508,12.9279,12.9393,150506.0443
2008-02-11 11:50:00,33.83,33.88,33.81,33.86,47301.89964428972,12.9393,12.9585,12.9317,12.9508,47301.8996
2008-02-11 11:55:00,33.86,33.88,33.82,33.83,72135.39695754182,12.9508,12.9585,12.9355,12.9393,72135.397
2008-02-11 12:00:00,33.83,33.95,33.82,33.92,56439.76662102751,12.9393,12.9852,12.9355,12.9738,56439.7666
2008-02-11 12:05:00,33.92,33.94,33.88,33.9,142550.72483710948,12.9738,12.9814,12.9585,12.9661,142550.7248
2008-02-11 12:10:00,33.9,33.91,33.85,33.87,75038.01352662324,12.9661,12.9699,12.947,12.9546,75038.0135
2008-02-11 12:15:00,33.86,33.91,33.82,33.85,108364.3519123728,12.9508,12.9699,12.9355,12.947,108364.3519
2008-02-11 12:20:00,33.85,33.87,33.83,33.83,82025.79415589331,12.947,12.9546,12.9393,12.9393,82025.7942
2008-02-11 12:25:00,33.82,33.86,33.79,33.84,75360.5264787434,12.9355,12.9508,12.924,12.9432,75360.5265
2008-02-11 12:30:00,33.84,33.85,33.79,33.84,91808.68703687142,12.9432,12.947,12.924,12.9432,91808.687
2008-02-11 12:35:00,33.84,33.95,33.81,33.91,205118.23754842,12.9432,12.9852,12.9317,12.9699,205118.2375
2008-02-11 12:40:00,33.91,33.95,33.87,33.92,111266.96848145424,12.9699,12.9852,12.9546,12.9738,111266.9685
2008-02-11 12:45:00,33.92,33.99,33.9,33.91,188562.57267291856,12.9738,13.0005,12.9661,12.9699,188562.5727
2008-02-11 12:50:00,33.91,33.99,33.86,33.94,251130.08538422905,12.9699,13.0005,12.9508,12.9814,251130.0854
2008-02-11 12:55:00,33.94,33.95,33.88,33.89,80628.2380300393,12.9814,12.9852,12.9585,12.9623,80628.238
2008-02-11 13:00:00,33.89,33.98,33.89,33.92,114169.58505053564,12.9623,12.9967,12.9623,12.9738,114169.5851
2008-02-11 13:05:00,33.91,33.92,33.86,33.88,74500.4919397563,12.9699,12.9738,12.9508,12.9585,74500.4919
2008-02-11 13:10:00,33.88,33.96,33.88,33.94,58374.84433374845,12.9585,12.9891,12.9585,12.9814,58374.8443
2008-02-11 13:15:00,33.94,33.95,33.87,33.88,90411.1309110174,12.9814,12.9852,12.9546,12.9585,90411.1309
2008-02-11 13:20:00,33.88,33.9,33.86,33.87,65792.64223251207,12.9585,12.9661,12.9508,12.9546,65792.6422
2008-02-11 13:25:00,33.87,33.97,33.86,33.96,100194.0237919955,12.9546,12.9929,12.9508,12.9891,100194.0238
2008-02-11 13:30:00,33.97,34.01,33.92,33.98,77618.11714358449,12.9929,13.0082,12.9738,12.9967,77618.1171
2008-02-11 13:35:00,33.98,33.99,33.94,33.97,39239.07584128579,12.9967,13.0005,12.9814,12.9929,39239.0758
2008-02-11 13:40:00,33.97,34.03,33.97,33.99,90733.64386313756,12.9929,13.0158,12.9929,13.0005,90733.6439
2008-02-11 13:45:00,33.99,34.02,33.96,33.98,62782.52134605726,13.0005,13.012,12.9891,12.9967,62782.5213
2008-02-11 13:50:00,33.98,34.05,33.98,34.03,71812.88400542167,12.9967,13.0235,12.9967,13.0158,71812.884
2008-02-11 13:55:00,34.03,34.04,33.97,34.0,121372.37431455248,13.0158,13.0197,12.9929,13.0044,121372.3743
2008-02-11 14:00:00,34.0,34.01,33.94,33.95,112664.52460730824,13.0044,13.0082,12.9814,12.9852,112664.5246
2008-02-11 14:05:00,33.95,34.03,33.93,34.03,111051.95984670744,12.9852,13.0158,12.9776,13.0158,111051.9598
2008-02-11 14:10:00,34.02,34.05,34.01,34.04,71382.86673592812,13.012,13.0235,13.0082,13.0197,71382.8667
2008-02-11 14:15:00,34.03,34.03,33.96,33.98,111051.95984670744,13.0158,13.0158,12.9891,12.9967,111051.9598
2008-02-11 14:20:00,33.98,33.99,33.95,33.98,64180.07747191128,12.9967,13.0005,12.9852,12.9967,64180.0775
2008-02-11 14:25:00,33.99,34.0,33.92,33.97,134702.9096688523,13.0005,13.0044,12.9738,12.9929,134702.9097
2008-02-11 14:30:00,33.96,33.98,33.93,33.96,72672.91854440875,12.9891,12.9967,12.9776,12.9891,72672.9185
2008-02-11 14:35:00,33.96,33.97,33.91,33.91,87401.0100245626,12.9891,12.9929,12.9699,12.9699,87401.01
2008-02-11 14:40:00,33.91,33.95,33.89,33.94,80198.22076054575,12.9699,12.9852,12.9623,12.9814,80198.2208
2008-02-11 14:45:00,33.94,34.06,33.94,34.05,172651.9337016575,12.9814,13.0273,12.9814,13.0235,172651.9337
2008-02-11 14:50:00,34.05,34.1,34.05,34.06,164696.61421602694,13.0235,13.0426,13.0235,13.0273,164696.6142
2008-02-11 14:55:00,34.07,34.11,34.05,34.05,128790.1722133161,13.0311,13.0464,13.0235,13.0235,128790.1722
2008-02-11 15:00:00,34.06,34.07,34.01,34.05,156956.30336514316,13.0273,13.0311,13.0082,13.0235,156956.3034
2008-02-11 15:05:00,34.05,34.13,34.0,34.1,149753.51410112632,13.0235,13.0541,13.0044,13.0426,149753.5141
2008-02-11 15:10:00,34.11,34.19,33.95,34.16,172436.9250669107,13.0464,13.077,12.9852,13.0656,172436.9251
2008-02-11 15:15:00,34.17,34.17,34.12,34.13,102881.63172633012,13.0694,13.0694,13.0503,13.0541,102881.6317
2008-02-11 15:20:00,34.13,34.21,34.12,34.19,167921.7437372285,13.0541,13.0847,13.0503,13.077,167921.7437
2008-02-11 15:25:00,34.2,34.22,34.18,34.21,183832.3827084896,13.0809,13.0885,13.0732,13.0847,183832.3827
2008-02-11 15:30:00,34.22,34.26,34.19,34.25,259945.4394088467,13.0885,13.1038,13.077,13.1,259945.4394
2008-02-11 15:35:00,34.25,34.27,34.15,34.17,269835.8366071982,13.1,13.1076,13.0617,13.0694,269835.8366
2008-02-11 15:40:00,34.18,34.2,34.15,34.19,187165.01654706456,13.0732,13.0809,13.0617,13.077,187165.0165
2008-02-11 15:45:00,34.19,34.19,34.16,34.18,175124.53300124535,13.077,13.077,13.0656,13.0732,175124.533
2008-02-11 15:50:00,34.18,34.23,34.18,34.22,222211.4240107883,13.0732,13.0923,13.0732,13.0885,222211.424
2008-02-11 15:55:00,34.22,34.23,34.18,34.19,288971.6050996608,13.0885,13.0923,13.0732,13.077,288971.6051
2008-02-12 09:30:00,34.5,34.6,34.42,34.44,343476.2940079674,13.1956,13.2338,13.165,13.1726,343476.294
2008-02-12 09:35:00,34.45,34.45,34.19,34.41,346271.4062596754,13.1765,13.1765,13.077,13.1612,346271.4063
2008-02-12 09:40:00,34.4,34.48,34.35,34.45,271448.401367799,13.1573,13.1879,13.1382,13.1765,271448.4014
2008-02-12 09:45:00,34.45,34.51,34.42,34.51,202645.63824883208,13.1765,13.1994,13.165,13.1994,202645.6382
2008-02-12 09:50:00,34.51,34.53,34.42,34.45,197592.93533228297,13.1994,13.2071,13.165,13.1765,197592.9353
2008-02-12 09:55:00,34.45,34.53,34.37,34.47,284993.9453568456,13.1765,13.2071,13.1459,13.1841,284993.9454
2008-02-12 10:00:00,34.47,34.55,34.38,34.48,290584.1698602616,13.1841,13.2147,13.1497,13.1879,290584.1699
2008-02-12 10:05:00,34.48,34.59,34.46,34.58,158783.8767604907,13.1879,13.23,13.1803,13.2262,158783.8768
2008-02-12 10:10:00,34.58,34.74,34.58,34.73,295744.3770941841,13.2262,13.2874,13.2262,13.2836,295744.3771
2008-02-12 10:15:00,34.73,34.82,34.6,34.6,359386.9329792285,13.2836,13.318,13.2338,13.2338,359386.933
2008-02-12 10:20:00,34.6,34.69,34.6,34.63,137820.5348726805,13.2338,13.2683,13.2338,13.2453,137820.5349
2008-02-12 10:25:00,34.63,34.65,34.56,34.58,136207.97011207973,13.2453,13.253,13.2185,13.2262,136207.9701
2008-02-12 10:30:00,34.57,34.64,34.56,34.59,121157.3656798057,13.2224,13.2491,13.2185,13.23,121157.3657
2008-02-12 10:35:00,34.59,34.6,34.47,34.48,185982.4690559573,13.23,13.2338,13.1841,13.1879,185982.4691
2008-02-12 10:40:00,34.47,34.53,34.45,34.53,205870.76777003365,13.1841,13.2071,13.1765,13.2071,205870.7678
2008-02-12 10:45:00,34.53,34.71,34.53,34.71,275533.5654279876,13.2071,13.2759,13.2071,13.2759,275533.5654
2008-02-12 10:50:00,34.71,34.73,34.68,34.72,131692.78878239752,13.2759,13.2836,13.2644,13.2797,131692.7888
2008-02-12 10:55:00,34.72,34.74,34.65,34.69,168244.25668934867,13.2797,13.2874,13.253,13.2683,168244.2567
2008-02-12 11:00:00,34.69,34.74,34.69,34.74,88153.5402461763,13.2683,13.2874,13.2683,13.2874,88153.5402
2008-02-12 11:05:00,34.73,34.74,34.65,34.72,228554.17873581804,13.2836,13.2874,13.253,13.2797,228554.1787
2008-02-12 11:10:00,34.72,34.76,34.71,34.72,91056.15681525772,13.2797,13.295,13.2759,13.2797,91056.1568
2008-02-12 11:15:00,34.72,34.74,34.7,34.72,123629.96497939358,13.2797,13.2874,13.2721,13.2797,123629.965
2008-02-12 11:20:00,34.73,34.76,34.72,34.74,135347.93557309263,13.2836,13.295,13.2797,13.2874,135347.9356
2008-02-12 11:25:00,34.74,34.82,34.74,34.77,150398.54000536664,13.2874,13.318,13.2874,13.2989,150398.54
2008-02-12 11:30:00,34.77,34.81,34.72,34.75,90518.63522839078,13.2989,13.3142,13.2797,13.2912,90518.6352
2008-02-12 11:35:00,34.76,34.79,34.74,34.78,75145.51784399663,13.295,13.3065,13.2874,13.3027,75145.5178
2008-02-12 11:40:00,34.77,34.8,34.74,34.74,54934.70617780011,13.2989,13.3103,13.2874,13.2874,54934.7062
2008-02-12 11:45:00,34.75,34.81,34.75,34.81,53107.13278245255,13.2912,13.3142,13.2912,13.3142,53107.1328
2008-02-12 11:50:00,34.82,34.82,34.74,34.75,62890.02566343065,13.318,13.318,13.2874,13.2912,62890.0257
2008-02-12 11:55:00,34.75,34.85,34.71,34.81,178994.68842668724,13.2912,13.3295,13.2759,13.3142,178994.6884
2008-02-12 12:00:00,34.81,34.85,34.8,34.83,62029.99112444357,13.3142,13.3295,13.3103,13.3218,62029.9911
2008-02-12 12:05:00,34.82,34.84,34.79,34.84,67297.70267573946,13.318,13.3256,13.3065,13.3256,67297.7027
2008-02-12 12:10:00,34.84,34.86,34.78,34.85,83745.86323386748,13.3256,13.3333,13.3027,13.3295,83745.8632
2008-02-12 12:15:00,34.85,34.87,34.85,34.87,37626.511080685006,13.3295,13.3371,13.3295,13.3371,37626.5111
2008-02-12 12:20:00,34.87,34.87,34.75,34.83,106321.76988227847,13.3371,13.3371,13.2912,13.3218,106321.7699
2008-02-12 12:25:00,34.83,34.87,34.79,34.83,92991.23452797864,13.3218,13.3371,13.3065,13.3218,92991.2345
2008-02-12 12:30:00,34.84,34.85,34.79,34.82,135025.42262097247,13.3256,13.3295,13.3065,13.318,135025.4226
2008-02-12 12:35:00,34.82,34.83,34.79,34.81,67942.72857997978,13.318,13.3218,13.3065,13.3142,67942.7286
2008-02-12 12:40:00,34.81,34.82,34.74,34.74,82778.324377507,13.3142,13.318,13.2874,13.2874,82778.3244
2008-02-12 12:45:00,34.74,34.85,34.74,34.84,83208.34164700055,13.2874,13.3295,13.2874,13.3256,83208.3416
2008-02-12 12:50:00,34.84,34.87,34.84,34.85,71060.35378380796,13.3256,13.3371,13.3256,13.3295,71060.3538
2008-02-12 12:55:00,34.85,34.92,34.85,34.9,108794.36918186636,13.3295,13.3562,13.3295,13.3486,108794.3692
2008-02-12 13:00:00,34.92,34.96,34.9,34.96,109224.3864513599,13.3562,13.3715,13.3486,13.3715,109224.3865
2008-02-12 13:05:00,34.96,34.96,34.86,34.9,72672.91854440875,13.3715,13.3715,13.3333,13.3486,72672.9185
2008-02-12 13:10:00,34.89,34.92,34.87,34.92,45581.83056631555,13.3448,13.3562,13.3371,13.3562,45581.8306
2008-02-12 13:15:00,34.93,35.02,34.93,34.98,107719.3260081325,13.3601,13.3945,13.3601,13.3792,107719.326
2008-02-12 13:20:00,34.98,35.01,34.98,34.98,94173.78201908588,13.3792,13.3907,13.3792,13.3792,94173.782
2008-02-12 13:25:00,34.98,35.07,34.98,35.05,175877.06322285903,13.3792,13.4136,13.3792,13.406,175877.0632
2008-02-12 13:30:00,35.05,35.07,34.98,34.98,128897.67653068948,13.406,13.4136,13.3792,13.3792,128897.6765
2008-02-12 13:35:00,34.98,34.99,34.91,34.94,95141.32087544636,13.3792,13.383,13.3524,13.3639,95141.3209
2008-02-12 13:40:00,34.94,34.97,34.88,34.88,78908.16895206513,13.3639,13.3754,13.3409,13.3409,78908.169
2008-02-12 13:45:00,34.88,34.92,34.85,34.89,91378.66976737788,13.3409,13.3562,13.3295,13.3448,91378.6698
2008-02-12 13:50:00,34.88,34.98,34.88,34.97,147173.41048416507,13.3409,13.3792,13.3409,13.3754,147173.4105
2008-02-12 13:55:00,34.96,35.02,34.96,35.0,87186.00138981582,13.3715,13.3945,13.3715,13.3868,87186.0014
2008-02-12 14:00:00,35.0,35.01,34.97,34.98,78370.6473651982,13.3868,13.3907,13.3754,13.3792,78370.6474
2008-02-12 14:05:00,34.98,34.99,34.97,34.98,63105.03429817742,13.3792,13.383,13.3754,13.3792,63105.0343
2008-02-12 14:10:00,34.98,35.04,34.98,35.03,88153.5402461763,13.3792,13.4021,13.3792,13.3983,88153.5402
2008-02-12 14:15:00,35.03,35.04,34.97,34.97,135885.45715995957,13.3983,13.4021,13.3754,13.3754,135885.4572
2008-02-12 14:20:00,34.97,35.04,34.96,35.03,136637.98738157324,13.3754,13.4021,13.3715,13.3983,136637.9874
2008-02-12 14:25:00,35.02,35.04,34.97,34.97,192540.23241573383,13.3945,13.4021,13.3754,13.3754,192540.2324
2008-02-12 14:30:00,34.97,34.99,34.88,34.9,239519.6191079034,13.3754,13.383,13.3409,13.3486,239519.6191
2008-02-12 14:35:00,34.9,34.96,34.88,34.95,146958.4018494183,13.3486,13.3715,13.3409,13.3677,146958.4018
2008-02-12 14:40:00,34.95,34.97,34.94,34.96,98581.45903139473,13.3677,13.3754,13.3639,13.3715,98581.459
2008-02-12 14:45:00,34.97,35.02,34.94,35.02,158138.8508562504,13.3754,13.3945,13.3639,13.3945,158138.8509
2008-02-12 14:50:00,35.02,35.08,35.0,35.07,220706.36356756088,13.3945,13.4174,13.3868,13.4136,220706.3636
2008-02-12 14:55:00,35.07,35.14,35.04,35.12,190175.13743351927,13.4136,13.4404,13.4021,13.4327,190175.1374
2008-02-12 15:00:00,35.12,35.12,34.99,35.01,145345.8370888175,13.4327,13.4327,13.383,13.3907,145345.8371
2008-02-12 15:05:00,35.01,35.01,34.91,34.97,258762.89191773944,13.3907,13.3907,13.3524,13.3754,258762.8919
2008-02-12 15:10:00,34.97,35.02,34.95,34.98,143625.76801084334,13.3754,13.3945,13.3677,13.3792,143625.768
2008-02-12 15:15:00,34.98,35.04,34.76,35.01,185337.443151717,13.3792,13.4021,13.295,13.3907,185337.4432
2008-02-12 15:20:00,35.01,35.02,34.84,34.9,272630.9488589062,13.3907,13.3945,13.3256,13.3486,272630.9489
2008-02-12 15:25:00,34.9,34.97,34.83,34.95,216513.69518999883,13.3486,13.3754,13.3218,13.3677,216513.6952
2008-02-12 15:30:00,34.94,34.97,34.88,34.89,248764.99040201452,13.3639,13.3754,13.3409,13.3448,248764.9904
2008-02-12 15:35:00,34.88,34.88,34.74,34.76,424319.5406727535,13.3409,13.3409,13.2874,13.295,424319.5407
2008-02-12 15:40:00,34.76,34.89,34.76,34.81,379812.7532801718,13.295,13.3448,13.295,13.3142,379812.7533
2008-02-12 15:45:00,34.8,34.94,34.75,34.88,380350.2748670387,13.3103,13.3639,13.2912,13.3409,380350.2749
2008-02-12 15:50:00,34.88,34.93,34.8,34.84,342401.25083423353,13.3409,13.3601,13.3103,13.3256,342401.2508
2008-02-12 15:55:00,34.84,34.96,34.83,34.93,575363.1065823603,13.3256,13.3715,13.3218,13.3601,575363.1066
2008-02-13 09:30:00,35.11,35.35,35.11,35.27,448723.020716512,13.4289,13.5207,13.4289,13.4901,448723.0207
2008-02-13 09:35:00,35.27,35.3,35.21,35.25,178457.1668398203,13.4901,13.5016,13.4672,13.4825,178457.1668
2008-02-13 09:40:00,35.25,35.26,34.99,35.15,248012.46018040087,13.4825,13.4863,13.383,13.4442,248012.4602
2008-02-13 09:45:00,35.15,35.3,35.11,35.29,230489.256448539,13.4442,13.5016,13.4289,13.4978,230489.2564
2008-02-13 09:50:00,35.29,35.3,35.22,35.26,214686.1217946513,13.4978,13.5016,13.471,13.4863,214686.1218
2008-02-13 09:55:00,35.26,35.32,35.24,35.26,359494.4372966019,13.4863,13.5092,13.4786,13.4863,359494.4373
2008-02-13 10:00:00,35.26,35.34,35.21,35.29,176414.58480972596,13.4863,13.5169,13.4672,13.4978,176414.5848
2008-02-13 10:05:00,35.3,35.37,35.24,35.36,224791.5276277496,13.5016,13.5284,13.4786,13.5245,224791.5276
2008-02-13 10:10:00,35.36,35.41,35.28,35.36,326060.5945934789,13.5245,13.5437,13.4939,13.5245,326060.5946
2008-02-13 10:15:00,35.36,35.38,35.25,35.28,233176.86438287364,13.5245,13.5322,13.4825,13.4939,233176.8644
2008-02-13 10:20:00,35.27,35.29,35.14,35.15,180929.76613940817,13.4901,13.4978,13.4404,13.4442,180929.7661
2008-02-13 10:25:00,35.16,35.21,35.11,35.18,174909.52436649858,13.448,13.4672,13.4289,13.4557,174909.5244
2008-02-13 10:30:00,35.19,35.21,35.07,35.1,302517.1490887074,13.4595,13.4672,13.4136,13.4251,302517.1491
2008-02-13 10:35:00,35.1,35.16,35.05,35.12,305312.26134041545,13.4251,13.448,13.406,13.4327,305312.2613
2008-02-13 10:40:00,35.12,35.14,35.01,35.08,201033.0734882313,13.4327,13.4404,13.3907,13.4174,201033.0735
2008-02-13 10:45:00,35.08,35.17,35.04,35.11,381102.8050886524,13.4174,13.4519,13.4021,13.4289,381102.8051
2008-02-13 10:50:00,35.11,35.2,35.11,35.19,165771.65738976077,13.4289,13.4633,13.4289,13.4595,165771.6574
2008-02-13 10:55:00,35.19,35.21,35.15,35.16,198882.9871407636,13.4595,13.4672,13.4442,13.448,198882.9871
2008-02-13 11:00:00,35.17,35.2,35.15,35.17,294024.30801621,13.4519,13.4633,13.4442,13.4519,294024.308
2008-02-13 11:05:00,35.16,35.22,35.14,35.22,254247.71058805723,13.448,13.471,13.4404,13.471,254247.7106
2008-02-13 11:10:00,35.22,35.24,35.21,35.23,187810.04245130485,13.471,13.4786,13.4672,13.4748,187810.0425
2008-02-13 11:15:00,35.23,35.25,35.16,35.17,181467.2877262751,13.4748,13.4825,13.448,13.4519,181467.2877
2008-02-13 11:20:00,35.16,35.22,35.16,35.2,158676.37244311732,13.448,13.471,13.448,13.4633,158676.3724
2008-02-13 11:25:00,35.2,35.24,35.16,35.24,297894.46344165184,13.4633,13.4786,13.448,13.4786,297894.4634
2008-02-13 11:30:00,35.24,35.25,35.21,35.25,215868.6692857585,13.4786,13.4825,13.4672,13.4825,215868.6693
2008-02-13 11:35:00,35.25,35.29,35.23,35.25,264998.14232539583,13.4825,13.4978,13.4748,13.4825,264998.1423
2008-02-13 11:40:00,35.25,35.35,35.23,35.32,717913.8314194699,13.4825,13.5207,13.4748,13.5092,717913.8314
2008-02-13 11:45:00,35.31,35.36,35.26,35.27,632985.4206944951,13.5054,13.5245,13.4863,13.4901,632985.4207
2008-02-13 11:50:00,35.28,35.34,35.25,35.31,498712.5282951364,13.4939,13.5169,13.4825,13.5054,498712.5283
2008-02-13 11:55:00,35.31,35.37,35.29,35.36,238014.558664676,13.5054,13.5284,13.4978,13.5245,238014.5587
2008-02-13 12:00:00,35.35,35.49,35.34,35.4,261342.9955347007,13.5207,13.5743,13.5169,13.5398,261342.9955
2008-02-13 12:05:00,35.4,35.43,35.34,35.42,205548.2548179135,13.5398,13.5513,13.5169,13.5475,205548.2548
2008-02-13 12:10:00,35.42,35.47,35.38,35.43,252635.1458274565,13.5475,13.5666,13.5322,13.5513,252635.1458
2008-02-13 12:15:00,35.42,35.48,35.42,35.45,310794.9815264581,13.5475,13.5704,13.5475,13.559,310794.9815
2008-02-13 12:20:00,35.46,35.5,35.43,35.46,325308.0643718652,13.5628,13.5781,13.5513,13.5628,325308.0644
2008-02-13 12:25:00,35.47,35.47,35.44,35.46,120727.34841031216,13.5666,13.5666,13.5551,13.5628,120727.3484
2008-02-13 12:30:00,35.46,35.49,35.44,35.47,122984.93907515326,13.5628,13.5743,13.5551,13.5666,122984.9391
2008-02-13 12:35:00,35.47,35.51,35.46,35.46,148785.97524476584,13.5666,13.5819,13.5628,13.5628,148785.9752
2008-02-13 12:40:00,35.47,35.51,35.45,35.5,167276.7178329882,13.5666,13.5819,13.559,13.5781,167276.7178
2008-02-13 12:45:00,35.49,35.55,35.47,35.54,205870.76777003365,13.5743,13.5972,13.5666,13.5934,205870.7678
2008-02-13 12:50:00,35.54,35.59,35.51,35.52,329823.2457015474,13.5934,13.6125,13.5819,13.5857,329823.2457
2008-02-13 12:55:00,35.53,35.55,35.5,35.5,161041.46742533182,13.5896,13.5972,13.5781,13.5781,161041.4674
2008-02-13 13:00:00,35.5,35.59,35.46,35.59,225006.53626249632,13.5781,13.6125,13.5628,13.6125,225006.5363
2008-02-13 13:05:00,35.59,35.6,35.54,35.58,355301.7689190398,13.6125,13.6163,13.5934,13.6087,355301.7689
2008-02-13 13:10:00,35.58,35.65,35.54,35.65,425179.57521174056,13.6087,13.6354,13.5934,13.6354,425179.5752
2008-02-13 13:15:00,35.64,35.68,35.63,35.67,411526.5269053205,13.6316,13.6469,13.6278,13.6431,411526.5269
2008-02-13 13:20:00,35.67,35.72,35.66,35.68,515590.7061227579,13.6431,13.6622,13.6393,13.6469,515590.7061
2008-02-13 13:25:00,35.68,35.74,35.65,35.73,353044.1782541987,13.6469,13.6699,13.6354,13.666,353044.1783
2008-02-13 13:30:00,35.72,35.75,35.66,35.68,387768.0727658023,13.6622,13.6737,13.6393,13.6469,387768.0728
2008-02-13 13:35:00,35.67,35.73,35.65,35.72,299829.5411543728,13.6431,13.666,13.6354,13.6622,299829.5412
2008-02-13 13:40:00,35.72,35.77,35.71,35.75,291121.69144712854,13.6622,13.6813,13.6584,13.6737,291121.6914
2008-02-13 13:45:00,35.75,35.79,35.73,35.77,388520.602987416,13.6737,13.689,13.666,13.6813,388520.603
2008-02-13 13:50:00,35.76,35.79,35.76,35.78,348098.97965502297,13.6775,13.689,13.6775,13.6852,348098.9797
2008-02-13 13:55:00,35.78,35.79,35.7,35.73,254032.7019533105,13.6852,13.689,13.6546,13.666,254032.702
2008-02-13 14:00:00,35.74,35.74,35.67,35.7,266610.7070859966,13.6699,13.6699,13.6431,13.6546,266610.7071
2008-02-13 14:05:00,35.7,35.73,35.65,35.68,215331.1476988916,13.6546,13.666,13.6354,13.6469,215331.1477
2008-02-13 14:10:00,35.68,35.7,35.66,35.68,220598.8592501875,13.6469,13.6546,13.6393,13.6469,220598.8593
2008-02-13 14:15:00,35.68,35.74,35.68,35.74,161363.98037745198,13.6469,13.6699,13.6469,13.6699,161363.9804
2008-02-13 14:20:00,35.74,35.75,35.71,35.72,238229.5672994228,13.6699,13.6737,13.6584,13.6622,238229.5673
2008-02-13 14:25:00,35.72,35.75,35.67,35.69,227264.12692733743,13.6622,13.6737,13.6431,13.6507,227264.1269
2008-02-13 14:30:00,35.69,35.77,35.67,35.76,232961.8557481269,13.6507,13.6813,13.6431,13.6775,232961.8557
2008-02-13 14:35:00,35.76,35.78,35.74,35.77,258225.3703308725,13.6775,13.6852,13.6699,13.6813,258225.3703
2008-02-13 14:40:00,35.77,35.85,35.77,35.85,298969.5066153857,13.6813,13.7119,13.6813,13.7119,298969.5066
2008-02-13 14:45:00,35.85,35.89,35.81,35.86,369707.3474470735,13.7119,13.7272,13.6966,13.7158,369707.3474
2008-02-13 14:50:00,35.87,35.9,35.86,35.89,204903.2289136732,13.7196,13.7311,13.7158,13.7272,204903.2289
2008-02-13 14:55:00,35.9,36.0,35.87,36.0,337026.03496556426,13.7311,13.7693,13.7196,13.7693,337026.035
2008-02-13 15:00:00,35.99,36.02,35.92,35.92,459795.9654059708,13.7655,13.777,13.7387,13.7387,459795.9654
2008-02-13 15:05:00,35.92,35.93,35.81,35.93,589016.1548887804,13.7387,13.7425,13.6966,13.7425,589016.1549
2008-02-13 15:10:00,35.92,36.01,35.92,36.0,458613.4179148635,13.7387,13.7731,13.7387,13.7693,458613.4179
2008-02-13 15:15:00,35.99,36.06,35.99,36.05,364977.1574826445,13.7655,13.7923,13.7655,13.7884,364977.1575
2008-02-13 15:20:00,36.05,36.17,36.04,36.15,450658.09842923295,13.7884,13.8343,13.7846,13.8267,450658.0984
2008-02-13 15:25:00,36.14,36.19,36.09,36.14,569772.8820789444,13.8229,13.842,13.8037,13.8229,569772.8821
2008-02-13 15:30:00,36.14,36.14,36.04,36.05,254247.71058805723,13.8229,13.8229,13.7846,13.7884,254247.7106
2008-02-13 15:35:00,36.05,36.06,36.01,36.05,386370.5166399483,13.7884,13.7923,13.7731,13.7884,386370.5166
2008-02-13 15:40:00,36.05,36.09,36.0,36.01,486134.52316245023,13.7884,13.8037,13.7693,13.7731,486134.5232
2008-02-13 15:45:00,36.01,36.08,35.97,35.99,485381.9929408365,13.7731,13.7999,13.7578,13.7655,485381.9929
2008-02-13 15:50:00,35.99,36.04,35.94,35.95,498067.5023908961,13.7655,13.7846,13.7464,13.7502,498067.5024
2008-02-13 15:55:00,35.94,36.0,35.93,35.93,783276.4563824884,13.7464,13.7693,13.7425,13.7425,783276.4564
2008-02-14 09:30:00,36.03,36.08,35.83,35.99,373147.48560302187,13.7808,13.7999,13.7043,13.7655,373147.4856
2008-02-14 09:35:00,35.99,36.03,35.86,35.86,109224.3864513599,13.7655,13.7808,13.7158,13.7158,109224.3865
2008-02-14 09:40:00,35.87,35.87,35.7,35.71,189315.10289453223,13.7196,13.7196,13.6546,13.6584,189315.1029
2008-02-14 09:45:00,35.71,35.76,35.67,35.71,142335.7162023627,13.6584,13.6775,13.6431,13.6584,142335.7162
2008-02-14 09:50:00,35.73,35.78,35.71,35.75,183402.3654389961,13.666,13.6852,13.6584,13.6737,183402.3654
2008-02-14 09:55:00,35.75,35.83,35.69,35.69,202860.64688357883,13.6737,13.7043,13.6507,13.6507,202860.6469
2008-02-14 10:00:00,35.7,35.83,35.68,35.79,171039.3689410567,13.6546,13.7043,13.6469,13.689,171039.3689
2008-02-14 10:05:00,35.78,35.79,35.7,35.71,107934.33464287929,13.6852,13.689,13.6546,13.6584,107934.3346
2008-02-14 10:10:00,35.71,35.8,35.65,35.8,112127.0030204413,13.6584,13.6928,13.6354,13.6928,112127.003
2008-02-14 10:15:00,35.8,35.84,35.77,35.81,98581.45903139473,13.6928,13.7081,13.6813,13.6966,98581.459
2008-02-14 10:20:00,35.81,35.87,35.79,35.85,154161.19111343514,13.6966,13.7196,13.689,13.7119,154161.1911
2008-02-14 10:25:00,35.86,35.86,35.81,35.83,73425.44876602245,13.7158,13.7158,13.6966,13.7043,73425.4488
2008-02-14 10:30:00,35.82,35.87,35.79,35.81,108364.3519123728,13.7005,13.7196,13.689,13.6966,108364.3519
2008-02-14 10:35:00,35.8,35.8,35.75,35.79,119652.30523657832,13.6928,13.6928,13.6737,13.689,119652.3052
2008-02-14 10:40:00,35.79,35.85,35.75,35.75,103419.15331319706,13.689,13.7119,13.6737,13.6737,103419.1533
2008-02-14 10:45:00,35.75,35.81,35.72,35.78,107719.3260081325,13.6737,13.6966,13.6622,13.6852,107719.326
2008-02-14 10:50:00,35.77,35.79,35.65,35.7,112449.51597256146,13.6813,13.689,13.6354,13.6546,112449.516
2008-02-14 10:55:00,35.71,35.73,35.63,35.65,227801.6485142044,13.6584,13.666,13.6278,13.6354,227801.6485
2008-02-14 11:00:00,35.65,35.67,35.6,35.65,104171.68353481076,13.6354,13.6431,13.6163,13.6354,104171.6835
2008-02-14 11:05:00,35.65,35.81,35.62,35.63,117072.20161961706,13.6354,13.6966,13.624,13.6278,117072.2016
2008-02-14 11:10:00,35.62,35.62,35.51,35.53,251560.1026537226,13.624,13.624,13.5819,13.5896,251560.1027
2008-02-14 11:15:00,35.52,35.53,35.42,35.47,214148.6002077844,13.5857,13.5896,13.5475,13.5666,214148.6002
2008-02-14 11:20:00,35.47,35.53,35.39,35.4,220706.36356756088,13.5666,13.5896,13.536,13.5398,220706.3636
2008-02-14 11:25:00,35.4,35.44,35.37,35.44,172221.91643216394,13.5398,13.5551,13.5284,13.5551,172221.9164
2008-02-14 11:30:00,35.45,35.48,35.39,35.48,90841.14818051094,13.559,13.5704,13.536,13.5704,90841.1482
2008-02-14 11:35:00,35.48,35.54,35.46,35.5,93958.77338433912,13.5704,13.5934,13.5628,13.5781,93958.7734
2008-02-14 11:40:00,35.49,35.51,35.42,35.43,97291.40722291407,13.5743,13.5819,13.5475,13.5513,97291.4072
2008-02-14 11:45:00,35.43,35.46,35.41,35.44,67620.21562785962,13.5513,13.5628,13.5437,13.5551,67620.2156
2008-02-14 11:50:00,35.44,35.52,35.44,35.51,63212.5386155508,13.5551,13.5857,13.5551,13.5819,63212.5386
2008-02-14 11:55:00,35.51,35.53,35.45,35.52,74177.97898763615,13.5819,13.5896,13.559,13.5857,74177.979
2008-02-14 12:00:00,35.53,35.57,35.49,35.53,143303.25505872318,13.5896,13.6049,13.5743,13.5896,143303.2551
2008-02-14 12:05:00,35.52,35.64,35.52,35.58,90733.64386313756,13.5857,13.6316,13.5857,13.6087,90733.6439
2008-02-14 12:10:00,35.58,35.66,35.56,35.65,109976.9166729736,13.6087,13.6393,13.601,13.6354,109976.9167
2008-02-14 12:15:00,35.65,35.65,35.57,35.59,80628.2380300393,13.6354,13.6354,13.6049,13.6125,80628.238
2008-02-14 12:20:00,35.6,35.63,35.55,35.57,74285.48330500953,13.6163,13.6278,13.5972,13.6049,74285.4833
2008-02-14 12:25:00,35.58,35.65,35.57,35.64,62890.02566343065,13.6087,13.6354,13.6049,13.6316,62890.0257
2008-02-14 12:30:00,35.64,35.64,35.59,35.63,42034.18809299382,13.6316,13.6316,13.6125,13.6278,42034.1881
2008-02-14 12:35:00,35.62,35.67,35.62,35.65,70630.33651431442,13.624,13.6431,13.624,13.6354,70630.3365
2008-02-14 12:40:00,35.67,35.67,35.64,35.65,56117.25366890735,13.6431,13.6431,13.6316,13.6354,56117.2537
2008-02-14 12:45:00,35.65,35.68,35.64,35.65,87508.51434193598,13.6354,13.6469,13.6316,13.6354,87508.5143
2008-02-14 12:50:00,35.65,35.7,35.65,35.68,58697.3572858686,13.6354,13.6546,13.6354,13.6469,58697.3573
2008-02-14 12:55:00,35.69,35.69,35.63,35.63,192755.2410504806,13.6507,13.6507,13.6278,13.6278,192755.2411
2008-02-14 13:00:00,35.63,35.63,35.54,35.6,76973.09123934418,13.6278,13.6278,13.5934,13.6163,76973.0912
2008-02-14 13:05:00,35.6,35.6,35.46,35.47,107826.83032550589,13.6163,13.6163,13.5628,13.5666,107826.8303
2008-02-14 13:10:00,35.47,35.48,35.41,35.42,116212.16708062997,13.5666,13.5704,13.5437,13.5475,116212.1671
2008-02-14 13:15:00,35.41,35.46,35.39,35.46,72242.9012749152,13.5437,13.5628,13.536,13.5628,72242.9013
2008-02-14 13:20:00,35.46,35.46,35.38,35.42,175769.55890548567,13.5628,13.5628,13.5322,13.5475,175769.5589
2008-02-14 13:25:00,35.42,35.46,35.4,35.43,73210.44013127568,13.5475,13.5628,13.5398,13.5513,73210.4401
2008-02-14 13:30:00,35.43,35.5,35.42,35.45,124705.00815312743,13.5513,13.5781,13.5475,13.559,124705.0082
2008-02-14 13:35:00,35.46,35.49,35.4,35.47,101699.0842352229,13.5628,13.5743,13.5398,13.5666,101699.0842
2008-02-14 13:40:00,35.47,35.48,35.41,35.44,62029.99112444357,13.5666,13.5704,13.5437,13.5551,62029.9911
2008-02-14 13:45:00,35.44,35.48,35.44,35.44,61922.48680707018,13.5551,13.5704,13.5551,13.5551,61922.4868
2008-02-14 13:50:00,35.44,35.46,35.39,35.4,92991.23452797864,13.5551,13.5628,13.536,13.5398,92991.2345
2008-02-14 13:55:00,35.39,35.55,35.39,35.53,72457.90990966198,13.536,13.5972,13.536,13.5896,72457.9099
2008-02-14 14:00:00,35.53,35.55,35.5,35.53,90626.13954576416,13.5896,13.5972,13.5781,13.5896,90626.1395
2008-02-14 14:05:00,35.52,35.56,35.51,35.51,37626.511080685006,13.5857,13.601,13.5819,13.5819,37626.5111
2008-02-14 14:10:00,35.51,35.51,35.45,35.46,51602.072339225146,13.5819,13.5819,13.559,13.5628,51602.0723
2008-02-14 14:15:00,35.45,35.5,35.42,35.49,77403.10850883771,13.559,13.5781,13.5475,13.5743,77403.1085
2008-02-14 14:20:00,35.48,35.52,35.45,35.49,197162.91806278945,13.5704,13.5857,13.559,13.5743,197162.9181
2008-02-14 14:25:00,35.48,35.51,35.42,35.44,67727.71994523301,13.5704,13.5819,13.5475,13.5551,67727.7199
2008-02-14 14:30:00,35.45,35.46,35.43,35.46,30531.226134041543,13.559,13.5628,13.5513,13.5628,30531.2261
2008-02-14 14:35:00,35.46,35.47,35.39,35.44,85358.42799446826,13.5628,13.5666,13.536,13.5551,85358.428
2008-02-14 14:40:00,35.43,35.45,35.38,35.45,179962.22728304772,13.5513,13.559,13.5322,13.559,179962.2273
2008-02-14 14:45:00,35.44,35.46,35.31,35.39,467751.2848916013,13.5551,13.5628,13.5054,13.536,467751.2849
2008-02-14 14:50:00,35.39,35.41,35.35,35.4,169211.79554570912,13.536,13.5437,13.5207,13.5398,169211.7955
2008-02-14 14:55:00,35.39,35.46,35.39,35.46,66975.1897236193,13.536,13.5628,13.536,13.5628,66975.1897
2008-02-14 15:00:00,35.45,35.48,35.4,35.41,96538.87700130038,13.559,13.5704,13.5398,13.5437,96538.877
2008-02-14 15:05:00,35.41,35.48,35.38,35.46,116534.68003275013,13.5437,13.5704,13.5322,13.5628,116534.68
2008-02-14 15:10:00,35.45,35.59,35.44,35.58,103096.6403610769,13.559,13.6125,13.5551,13.6087,103096.6404
2008-02-14 15:15:00,35.59,35.65,35.56,35.6,169856.82144994944,13.6125,13.6354,13.601,13.6163,169856.8214
2008-02-14 15:20:00,35.6,35.62,35.53,35.57,135455.43989046602,13.6163,13.624,13.5896,13.6049,135455.4399
2008-02-14 15:25:00,35.57,35.6,35.51,35.56,152763.6349875811,13.6049,13.6163,13.5819,13.601,152763.635
2008-02-14 15:30:00,35.55,35.57,35.51,35.51,149968.5227358731,13.5972,13.6049,13.5819,13.5819,149968.5227
2008-02-14 15:35:00,35.51,35.52,35.47,35.52,174694.5157317518,13.5819,13.5857,13.5666,13.5857,174694.5157
2008-02-14 15:40:00,35.52,35.52,35.39,35.45,287359.04033906,13.5857,13.5857,13.536,13.559,287359.0403
2008-02-14 15:45:00,35.45,35.51,35.38,35.51,322620.4564375306,13.559,13.5819,13.5322,13.5819,322620.4564
2008-02-14 15:50:00,35.51,35.52,35.34,35.34,333800.90544436267,13.5819,13.5857,13.5169,13.5169,333800.9054
2008-02-14 15:55:00,35.34,35.43,35.3,35.35,438832.6235181605,13.5169,13.5513,13.5016,13.5207,438832.6235
2008-02-15 09:30:00,35.3,35.35,34.9,35.11,2031724.0940396169,13.5016,13.5207,13.3486,13.4289,2031724.094
2008-02-15 09:35:00,35.11,35.15,34.95,34.99,283811.3978657383,13.4289,13.4442,13.3677,13.383,283811.3979
2008-02-15 09:40:00,35.0,35.12,34.98,35.06,180499.74886991465,13.3868,13.4327,13.3792,13.4098,180499.7489
2008-02-15 09:45:00,35.05,35.1,34.99,35.05,146420.88026255136,13.406,13.4251,13.383,13.406,146420.8803
2008-02-15 09:50:00,35.05,35.09,34.99,35.0,152548.62635283434,13.406,13.4213,13.383,13.3868,152548.6264
2008-02-15 09:55:00,35.03,35.05,34.96,34.98,273598.48771526664,13.3983,13.406,13.3715,13.3792,273598.4877
2008-02-15 10:00:00,34.98,35.01,34.96,34.98,193185.2583199741,13.3792,13.3907,13.3715,13.3792,193185.2583
2008-02-15 10:05:00,34.99,35.02,34.95,35.0,181037.27045678155,13.383,13.3945,13.3677,13.3868,181037.2705
2008-02-15 10:10:00,35.0,35.07,34.98,35.04,159966.42425159796,13.3868,13.4136,13.3792,13.4021,159966.4243
2008-02-15 10:15:00,35.04,35.08,34.99,35.04,157601.32926938348,13.4021,13.4174,13.383,13.4021,157601.3293
2008-02-15 10:20:00,35.03,35.1,35.01,35.1,134702.9096688523,13.3983,13.4251,13.3907,13.4251,134702.9097
2008-02-15 10:25:00,35.1,35.18,35.08,35.13,142873.23778922964,13.4251,13.4557,13.4174,13.4366,142873.2378
2008-02-15 10:30:00,35.13,35.2,35.09,35.12,158783.8767604907,13.4366,13.4633,13.4213,13.4327,158783.8768
2008-02-15 10:35:00,35.13,35.15,35.06,35.08,101699.0842352229,13.4366,13.4442,13.4098,13.4174,101699.0842
2008-02-15 10:40:00,35.08,35.16,35.04,35.13,119007.279332338,13.4174,13.448,13.4021,13.4366,119007.2793
2008-02-15 10:45:00,35.13,35.15,35.11,35.12,80735.74234741268,13.4366,13.4442,13.4289,13.4327,80735.7423
2008-02-15 10:50:00,35.13,35.18,35.11,35.11,144378.29823245702,13.4366,13.4557,13.4289,13.4289,144378.2982
2008-02-15 10:55:00,35.11,35.14,35.1,35.11,138250.55214217404,13.4289,13.4404,13.4251,13.4289,138250.5521
2008-02-15 11:00:00,35.11,35.12,35.07,35.12,83745.86323386748,13.4289,13.4327,13.4136,13.4327,83745.8632
2008-02-15 11:05:00,35.12,35.17,35.12,35.15,89443.59205465693,13.4327,13.4519,13.4327,13.4442,89443.5921
2008-02-15 11:10:00,35.16,35.19,35.15,35.15,256075.2839834048,13.448,13.4595,13.4442,13.4442,256075.284
2008-02-15 11:15:00,35.15,35.16,35.11,35.11,52032.08960871869,13.4442,13.448,13.4289,13.4289,52032.0896
2008-02-15 11:20:00,35.12,35.16,35.11,35.15,76113.05670035709,13.4327,13.448,13.4289,13.4442,76113.0567
2008-02-15 11:25:00,35.15,35.17,35.11,35.16,62460.0083939371,13.4442,13.4519,13.4289,13.448,62460.0084
2008-02-15 11:30:00,35.15,35.17,35.11,35.11,61599.97385495002,13.4442,13.4519,13.4289,13.4289,61599.9739
2008-02-15 11:35:00,35.12,35.14,35.11,35.11,118792.27069759124,13.4327,13.4404,13.4289,13.4289,118792.2707
2008-02-15 11:40:00,35.12,35.18,35.11,35.16,77295.60419146433,13.4327,13.4557,13.4289,13.448,77295.6042
2008-02-15 11:45:00,35.15,35.16,35.12,35.12,28918.66137344076,13.4442,13.448,13.4327,13.4327,28918.6614
2008-02-15 11:50:00,35.12,35.16,35.12,35.14,62997.52998080404,13.4327,13.448,13.4327,13.4404,62997.53
2008-02-15 11:55:00,35.13,35.15,35.12,35.14,42894.222631980905,13.4366,13.4442,13.4327,13.4404,42894.2226
2008-02-15 12:00:00,35.14,35.24,35.14,35.16,177382.12366608644,13.4404,13.4786,13.4404,13.448,177382.1237
2008-02-15 12:05:00,35.16,35.21,35.13,35.17,74392.98762238292,13.448,13.4672,13.4366,13.4519,74392.9876
2008-02-15 12:10:00,35.16,35.2,35.16,35.19,63642.55588504435,13.448,13.4633,13.448,13.4595,63642.5559
2008-02-15 12:15:00,35.19,35.23,35.19,35.22,56654.77525577428,13.4595,13.4748,13.4595,13.471,56654.7753
2008-02-15 12:20:00,35.23,35.25,35.17,35.17,128790.1722133161,13.4748,13.4825,13.4519,13.4519,128790.1722
2008-02-15 12:25:00,35.17,35.18,35.12,35.14,92991.23452797864,13.4519,13.4557,13.4327,13.4404,92991.2345
2008-02-15 12:30:00,35.14,35.14,35.08,35.13,196087.8748890556,13.4404,13.4404,13.4174,13.4366,196087.8749
2008-02-15 12:35:00,35.13,35.15,35.11,35.11,90303.626593644,13.4366,13.4442,13.4289,13.4289,90303.6266
2008-02-15 12:40:00,35.11,35.11,35.1,35.11,80413.22939529252,13.4289,13.4289,13.4251,13.4289,80413.2294
2008-02-15 12:45:00,35.11,35.16,35.08,35.11,128145.1463090758,13.4289,13.448,13.4174,13.4289,128145.1463
2008-02-15 12:50:00,35.11,35.15,35.1,35.14,73532.95308339584,13.4289,13.4442,13.4251,13.4404,73532.9531
2008-02-15 12:55:00,35.15,35.19,35.14,35.15,51387.06370447837,13.4442,13.4595,13.4404,13.4442,51387.0637
2008-02-15 13:00:00,35.15,35.17,35.11,35.11,84498.39345548119,13.4442,13.4519,13.4289,13.4289,84498.3935
2008-02-15 13:05:00,35.12,35.12,35.08,35.08,67835.2242626064,13.4327,13.4327,13.4174,13.4174,67835.2243
2008-02-15 13:10:00,35.09,35.15,35.08,35.15,89766.10500677708,13.4213,13.4442,13.4174,13.4442,89766.105
2008-02-15 13:15:00,35.14,35.14,35.11,35.12,52354.602560838845,13.4404,13.4404,13.4289,13.4327,52354.6026
2008-02-15 13:20:00,35.12,35.13,35.11,35.11,54397.184590933175,13.4327,13.4366,13.4289,13.4289,54397.1846
2008-02-15 13:25:00,35.11,35.14,35.11,35.11,76435.56965247725,13.4289,13.4404,13.4289,13.4289,76435.5697
2008-02-15 13:30:00,35.11,35.12,35.11,35.12,41389.1621887535,13.4289,13.4327,13.4289,13.4327,41389.1622
2008-02-15 13:35:00,35.11,35.13,35.11,35.11,86433.47116820212,13.4289,13.4366,13.4289,13.4289,86433.4712
2008-02-15 13:40:00,35.12,35.12,35.11,35.11,157278.81631726332,13.4327,13.4327,13.4289,13.4289,157278.8163
2008-02-15 13:45:00,35.12,35.12,35.11,35.11,104386.69216955754,13.4327,13.4327,13.4289,13.4289,104386.6922
2008-02-15 13:50:00,35.11,35.17,35.11,35.13,120297.33114081864,13.4289,13.4519,13.4289,13.4366,120297.3311
2008-02-15 13:55:00,35.13,35.14,35.13,35.14,52999.62846507917,13.4366,13.4404,13.4366,13.4404,52999.6285
2008-02-15 14:00:00,35.14,35.14,35.08,35.12,167384.22215036157,13.4404,13.4404,13.4174,13.4327,167384.2222
2008-02-15 14:05:00,35.11,35.12,35.1,35.11,86110.95821608197,13.4289,13.4327,13.4251,13.4289,86110.9582
2008-02-15 14:10:00,35.11,35.11,35.11,35.11,79015.67326943851,13.4289,13.4289,13.4289,13.4289,79015.6733
2008-02-15 14:15:00,35.11,35.11,35.1,35.11,117072.20161961706,13.4289,13.4289,13.4251,13.4289,117072.2016
2008-02-15 14:20:00,35.11,35.12,35.09,35.09,121372.37431455248,13.4289,13.4327,13.4213,13.4213,121372.3743
2008-02-15 14:25:00,35.09,35.12,35.08,35.11,229951.73486167207,13.4213,13.4327,13.4174,13.4289,229951.7349
2008-02-15 14:30:00,35.11,35.14,35.1,35.14,96753.88563604715,13.4289,13.4404,13.4251,13.4404,96753.8856
2008-02-15 14:35:00,35.14,35.14,35.11,35.12,108149.34327762605,13.4404,13.4404,13.4289,13.4327,108149.3433
2008-02-15 14:40:00,35.13,35.14,35.1,35.11,98043.93744452778,13.4366,13.4404,13.4251,13.4289,98043.9374
2008-02-15 14:45:00,35.11,35.12,35.09,35.11,116642.18435012353,13.4289,13.4327,13.4213,13.4289,116642.1844
2008-02-15 14:50:00,35.11,35.12,35.09,35.11,141475.6816633756,13.4289,13.4327,13.4213,13.4289,141475.6817
2008-02-15 14:55:00,35.11,35.11,35.09,35.1,154698.71270030204,13.4289,13.4289,13.4213,13.4251,154698.7127
2008-02-15 15:00:00,35.1,35.11,35.06,35.08,185229.9388343436,13.4251,13.4289,13.4098,13.4174,185229.9388
2008-02-15 15:05:00,35.08,35.11,35.08,35.11,216943.7124594924,13.4174,13.4289,13.4174,13.4289,216943.7125
2008-02-15 15:10:00,35.11,35.11,35.08,35.11,181897.30499576865,13.4289,13.4289,13.4174,13.4289,181897.305
2008-02-15 15:15:00,35.11,35.12,35.1,35.12,137283.01328581356,13.4289,13.4327,13.4251,13.4327,137283.0133
2008-02-15 15:20:00,35.12,35.13,35.11,35.12,132660.327638758,13.4327,13.4366,13.4289,13.4327,132660.3276
2008-02-15 15:25:00,35.11,35.13,35.11,35.11,112557.02028993484,13.4289,13.4366,13.4289,13.4289,112557.0203
2008-02-15 15:30:00,35.11,35.12,35.09,35.1,312192.53765231214,13.4289,13.4327,13.4213,13.4251,312192.5377
2008-02-15 15:35:00,35.1,35.13,35.08,35.13,248549.9817672678,13.4251,13.4366,13.4174,13.4366,248549.9818
2008-02-15 15:40:00,35.13,35.13,35.11,35.12,209203.4016086086,13.4366,13.4366,13.4289,13.4327,209203.4016
2008-02-15 15:45:00,35.12,35.2,35.11,35.2,347023.9364812891,13.4327,13.4633,13.4289,13.4633,347023.9365
2008-02-15 15:50:00,35.2,35.21,35.15,35.16,250270.050845242,13.4633,13.4672,13.4442,13.448,250270.0508
2008-02-15 15:55:00,35.16,35.23,35.16,35.19,307462.3476878832,13.448,13.4748,13.448,13.4595,307462.3477
2008-02-19 09:30:00,35.52,35.52,35.15,35.26,461838.5474360651,13.5857,13.5857,13.4442,13.4863,461838.5474
2008-02-19 09:35:00,35.25,35.26,34.85,34.88,336488.51337869733,13.4825,13.4863,13.3295,13.3409,336488.5134
2008-02-19 09:40:00,34.9,34.9,34.62,34.66,451195.6200160999,13.3486,13.3486,13.2415,13.2568,451195.62
2008-02-19 09:45:00,34.7,34.71,34.54,34.59,416471.7255044963,13.2721,13.2759,13.2109,13.23,416471.7255
2008-02-19 09:50:00,34.6,34.67,34.35,34.39,651476.1632827175,13.2338,13.2606,13.1382,13.1535,651476.1633
2008-02-19 09:55:00,34.39,34.6,34.24,34.27,667279.2979366052,13.1535,13.2338,13.0962,13.1076,667279.2979
2008-02-19 10:00:00,34.27,34.88,34.13,34.27,780051.3268612868,13.1076,13.3409,13.0541,13.1076,780051.3269
2008-02-19 10:05:00,34.28,34.37,34.05,34.15,626750.1702868388,13.1115,13.1459,13.0235,13.0617,626750.1703
2008-02-19 10:10:00,34.16,34.27,34.03,34.25,378415.19715431775,13.0656,13.1076,13.0158,13.1,378415.1972
2008-02-19 10:15:00,34.25,34.36,34.24,34.36,170501.84735418975,13.1,13.142,13.0962,13.142,170501.8474
2008-02-19 10:20:00,34.37,34.42,34.28,34.31,357021.837997014,13.1459,13.165,13.1115,13.1229,357021.838
2008-02-19 10:25:00,34.31,34.33,34.24,34.25,243712.28748546544,13.1229,13.1306,13.0962,13.1,243712.2875
2008-02-19 10:30:00,34.24,34.28,34.06,34.11,362827.0711351768,13.0962,13.1115,13.0273,13.0464,362827.0711
2008-02-19 10:35:00,34.11,34.11,33.99,34.04,452593.1761419539,13.0464,13.0464,13.0005,13.0197,452593.1761
2008-02-19 10:40:00,34.04,34.09,34.02,34.05,352936.6739368253,13.0197,13.0388,13.012,13.0235,352936.6739
2008-02-19 10:45:00,34.05,34.18,34.02,34.15,340573.677438886,13.0235,13.0732,13.012,13.0617,340573.6774
2008-02-19 10:50:00,34.14,34.22,34.12,34.16,128252.65062644916,13.0579,13.0885,13.0503,13.0656,128252.6506
2008-02-19 10:55:00,34.16,34.24,34.16,34.18,240917.1752337574,13.0656,13.0962,13.0656,13.0732,240917.1752
2008-02-19 11:00:00,34.18,34.24,34.11,34.11,314557.63263452664,13.0732,13.0962,13.0464,13.0464,314557.6326
2008-02-19 11:05:00,34.12,34.16,34.11,34.15,192647.7367331072,13.0503,13.0656,13.0464,13.0617,192647.7367
2008-02-19 11:10:00,34.15,34.2,34.11,34.18,227801.6485142044,13.0617,13.0809,13.0464,13.0732,227801.6485
2008-02-19 11:15:00,34.17,34.18,34.1,34.12,148893.47956213923,13.0694,13.0732,13.0426,13.0503,148893.4796
2008-02-19 11:20:00,34.13,34.13,34.08,34.09,180929.76613940817,13.0541,13.0541,13.035,13.0388,180929.7661
2008-02-19 11:25:00,34.1,34.16,34.04,34.1,316492.71034724754,13.0426,13.0656,13.0197,13.0426,316492.7103
2008-02-19 11:30:00,34.1,34.12,34.07,34.09,152763.6349875811,13.0426,13.0503,13.0311,13.0388,152763.635
2008-02-19 11:35:00,34.09,34.12,34.03,34.04,214363.6088425312,13.0388,13.0503,13.0158,13.0197,214363.6088
2008-02-19 11:40:00,34.04,34.07,33.98,34.0,246292.39110242669,13.0197,13.0311,12.9967,13.0044,246292.3911
2008-02-19 11:45:00,34.0,34.05,34.0,34.02,114169.58505053564,13.0044,13.0235,13.0044,13.012,114169.5851
2008-02-19 11:50:00,34.02,34.02,33.93,33.95,336273.50474395056,13.012,13.012,12.9776,12.9852,336273.5047
2008-02-19 11:55:00,33.95,34.03,33.95,34.03,178027.14957032676,12.9852,13.0158,12.9852,13.0158,178027.1496
2008-02-19 12:00:00,34.02,34.05,34.01,34.05,123522.4606620202,13.012,13.0235,13.0082,13.0235,123522.4607
2008-02-19 12:05:00,34.05,34.07,34.03,34.05,108901.87349923974,13.0235,13.0311,13.0158,13.0235,108901.8735
2008-02-19 12:10:00,34.04,34.07,34.04,34.06,119544.80091920492,13.0197,13.0311,13.0197,13.0273,119544.8009
2008-02-19 12:15:00,34.06,34.1,34.03,34.07,174049.48982751148,13.0273,13.0426,13.0158,13.0311,174049.4898
2008-02-19 12:20:00,34.06,34.08,34.04,34.04,126102.56427898146,13.0273,13.035,13.0197,13.0197,126102.5643
2008-02-19 12:25:00,34.05,34.05,34.02,34.05,159321.39834735764,13.0235,13.0235,13.012,13.0235,159321.3983
2008-02-19 12:30:00,34.05,34.05,33.98,34.03,185874.96473858392,13.0235,13.0235,12.9967,13.0158,185874.9647
2008-02-19 12:35:00,34.03,34.05,33.95,34.02,212536.0354471836,13.0158,13.0235,12.9852,13.012,212536.0354
2008-02-19 12:40:00,34.0,34.09,34.0,34.08,86648.47980294889,13.0044,13.0388,13.0044,13.035,86648.4798
2008-02-19 12:45:00,34.08,34.09,34.05,34.05,99333.9892530084,13.035,13.0388,13.0235,13.0235,99333.9893
2008-02-19 12:50:00,34.05,34.05,33.8,33.86,526663.6508122167,13.0235,13.0235,12.9279,12.9508,526663.6508
2008-02-19 12:55:00,33.86,33.92,33.81,33.82,403463.7031023167,12.9508,12.9738,12.9317,12.9355,403463.7031
2008-02-19 13:00:00,33.82,33.92,33.82,33.88,197377.9266975362,12.9355,12.9738,12.9355,12.9585,197377.9267
2008-02-19 13:05:00,33.88,33.91,33.88,33.91,174479.50709700503,12.9585,12.9699,12.9585,12.9699,174479.5071
2008-02-19 13:10:00,33.91,33.97,33.91,33.93,186089.9733733307,12.9699,12.9929,12.9699,12.9776,186089.9734
2008-02-19 13:15:00,33.92,33.99,33.9,33.91,398303.4958683941,12.9738,13.0005,12.9661,12.9699,398303.4959
2008-02-19 13:20:00,33.91,34.02,33.91,34.01,255860.27534865803,12.9699,13.012,12.9699,13.0082,255860.2753
2008-02-19 13:25:00,34.01,34.01,33.91,33.92,288004.0662433004,13.0082,13.0082,12.9699,12.9738,288004.0662
2008-02-19 13:30:00,33.92,33.92,33.78,33.78,499465.05851675005,12.9738,12.9738,12.9202,12.9202,499465.0585
2008-02-19 13:35:00,33.78,33.85,33.73,33.78,566547.7525577428,12.9202,12.947,12.9011,12.9202,566547.7526
2008-02-19 13:40:00,33.78,33.78,33.71,33.72,311117.4944785783,12.9202,12.9202,12.8934,12.8973,311117.4945
2008-02-19 13:45:00,33.72,33.73,33.63,33.65,357559.3595838809,12.8973,12.9011,12.8628,12.8705,357559.3596
2008-02-19 13:50:00,33.65,33.7,33.63,33.67,461731.0431186917,12.8705,12.8896,12.8628,12.8781,461731.0431
2008-02-19 13:55:00,33.66,33.68,33.63,33.63,370997.3992555541,12.8743,12.882,12.8628,12.8628,370997.3993
2008-02-19 14:00:00,33.63,33.7,33.58,33.58,598369.030500265,12.8628,12.8896,12.8437,12.8437,598369.0305
2008-02-19 14:05:00,33.59,33.67,33.58,33.67,142335.7162023627,12.8475,12.8781,12.8437,12.8781,142335.7162
2008-02-19 14:10:00,33.66,33.72,33.63,33.64,445497.89119531045,12.8743,12.8973,12.8628,12.8667,445497.8912
2008-02-19 14:15:00,33.64,33.65,33.58,33.61,335843.487474457,12.8667,12.8705,12.8437,12.8552,335843.4875
2008-02-19 14:20:00,33.6,33.65,33.6,33.65,291551.7087166221,12.8514,12.8705,12.8514,12.8705,291551.7087
2008-02-19 14:25:00,33.65,33.66,33.53,33.53,351646.6221283447,12.8705,12.8743,12.8246,12.8246,351646.6221
2008-02-19 14:30:00,33.53,33.56,33.49,33.53,363149.584087297,12.8246,12.8361,12.8093,12.8246,363149.5841
2008-02-19 14:35:00,33.53,33.55,33.5,33.51,382500.3612145064,12.8246,12.8322,12.8131,12.8169,382500.3612
2008-02-19 14:40:00,33.51,33.51,33.39,33.39,572675.4986480258,12.8169,12.8169,12.771,12.771,572675.4986
2008-02-19 14:45:00,33.39,33.45,33.39,33.45,571385.4468395452,12.771,12.794,12.771,12.794,571385.4468
2008-02-19 14:50:00,33.45,33.46,33.36,33.42,417546.7686782302,12.794,12.7978,12.7596,12.7825,417546.7687
2008-02-19 14:55:00,33.42,33.45,33.35,33.35,294884.342555197,12.7825,12.794,12.7557,12.7557,294884.3426
2008-02-19 15:00:00,33.35,33.36,33.12,33.14,1172764.5982262648,12.7557,12.7596,12.6678,12.6754,1172764.5982
2008-02-19 15:05:00,33.14,33.2,33.12,33.15,967323.8477257248,12.6754,12.6984,12.6678,12.6792,967323.8477
2008-02-19 15:10:00,33.16,33.2,33.14,33.17,723826.568875006,12.6831,12.6984,12.6754,12.6869,723826.5689
2008-02-19 15:15:00,33.16,33.39,33.06,33.11,944640.4367599403,12.6831,12.771,12.6448,12.6639,944640.4368
2008-02-19 15:20:00,33.11,33.11,32.96,32.99,1113207.206401409,12.6639,12.6639,12.6066,12.618,1113207.2064
2008-02-19 15:25:00,33.0,33.0,32.88,32.95,784351.4995562222,12.6219,12.6219,12.576,12.6028,784351.4996
2008-02-19 15:30:00,32.95,33.1,32.92,33.04,1212218.682702297,12.6028,12.6601,12.5913,12.6372,1212218.6827
2008-02-19 15:35:00,33.03,33.06,33.02,33.05,1033439.002910357,12.6333,12.6448,12.6295,12.641,1033439.0029
2008-02-19 15:40:00,33.04,33.05,32.98,33.02,1326173.2591180862,12.6372,12.641,12.6142,12.6295,1326173.2591
2008-02-19 15:45:00,33.01,33.02,32.8,32.8,1602459.3547676876,12.6257,12.6295,12.5454,12.5454,1602459.3548
2008-02-19 15:50:00,32.79,32.89,32.73,32.86,1912286.7974377847,12.5416,12.5798,12.5186,12.5683,1912286.7974
2008-02-19 15:55:00,32.86,32.87,32.81,32.86,1802309.880764812,12.5683,12.5722,12.5492,12.5683,1802309.8808
2008-02-20 09:30:00,32.19,32.31,31.01,31.2,3967016.815395307,12.3121,12.358,11.8607,11.9334,3967016.8154
2008-02-20 09:35:00,31.19,31.58,31.11,31.39,2467116.579401829,11.9296,12.0788,11.899,12.0061,2467116.5794
2008-02-20 09:40:00,31.4,31.69,31.39,31.65,3351877.1113847937,12.0099,12.1208,12.0061,12.1055,3351877.1114
2008-02-20 09:45:00,31.65,31.85,31.65,31.78,1507318.0338922413,12.1055,12.182,12.1055,12.1552,1507318.0339
2008-02-20 09:50:00,31.77,31.78,31.67,31.68,738339.6517204131,12.1514,12.1552,12.1132,12.117,738339.6517
2008-02-20 09:55:00,31.68,31.7,31.3,31.66,1040426.783539627,12.117,12.1246,11.9717,12.1093,1040426.7835
2008-02-20 10:00:00,31.66,31.68,31.48,31.52,890995.7823906209,12.1093,12.117,12.0405,12.0558,890995.7824
2008-02-20 10:05:00,31.52,31.53,31.34,31.46,1150726.2131647207,12.0558,12.0596,11.987,12.0329,1150726.2132
2008-02-20 10:10:00,31.46,31.48,31.27,31.39,1359392.0931864623,12.0329,12.0405,11.9602,12.0061,1359392.0932
2008-02-20 10:15:00,31.38,31.44,31.27,31.28,2108052.159374721,12.0023,12.0252,11.9602,11.964,2108052.1594
2008-02-20 10:20:00,31.28,31.51,31.27,31.3,1155348.8988117764,11.964,12.052,11.9602,11.9717,1155348.8988
2008-02-20 10:25:00,31.31,31.42,31.3,31.31,1596224.1043600312,11.9755,12.0176,11.9717,11.9755,1596224.1044
2008-02-20 10:30:00,31.3,31.31,31.09,31.2,1214261.2647323918,11.9717,11.9755,11.8913,11.9334,1214261.2647
2008-02-20 10:35:00,31.2,31.25,31.04,31.17,761668.0885904379,11.9334,11.9525,11.8722,11.9219,761668.0886
2008-02-20 10:40:00,31.19,31.45,31.18,31.41,962056.1361744287,11.9296,12.029,11.9258,12.0137,962056.1362
2008-02-20 10:45:00,31.41,31.55,31.39,31.47,1203188.320042933,12.0137,12.0673,12.0061,12.0367,1203188.32
2008-02-20 10:50:00,31.47,31.49,31.32,31.34,758980.4806561032,12.0367,12.0443,11.9793,11.987,758980.4807
2008-02-20 10:55:00,31.34,31.39,31.21,31.23,836168.5805301942,11.987,12.0061,11.9372,11.9449,836168.5805
2008-02-20 11:00:00,31.22,31.31,31.17,31.17,706410.8694605175,11.9411,11.9755,11.9219,11.9219,706410.8695
2008-02-20 11:05:00,31.18,31.23,31.11,31.12,894865.9378160627,11.9258,11.9449,11.899,11.9028,894865.9378
2008-02-20 11:10:00,31.12,31.19,31.09,31.15,844661.4216026916,11.9028,11.9296,11.8913,11.9143,844661.4216
2008-02-20 11:15:00,31.14,31.19,31.12,31.17,984739.5471402132,11.9105,11.9296,11.9028,11.9219,984739.5471
2008-02-20 11:20:00,31.17,31.22,31.16,31.19,788544.1679337843,11.9219,11.9411,11.9181,11.9296,788544.1679
2008-02-20 11:25:00,31.18,31.2,31.12,31.12,553862.2431076833,11.9258,11.9334,11.9028,11.9028,553862.2431
2008-02-20 11:30:00,31.12,31.13,31.05,31.12,753067.743200567,11.9028,11.9066,11.876,11.9028,753067.7432
2008-02-20 11:35:00,31.12,31.2,31.03,31.05,883470.4801744838,11.9028,11.9334,11.8684,11.876,883470.4802
2008-02-20 11:40:00,31.05,31.08,30.98,30.98,960981.093000695,11.876,11.8875,11.8493,11.8493,960981.093
2008-02-20 11:45:00,30.98,31.21,30.98,31.19,1016560.8250827354,11.8493,11.9372,11.8493,11.9296,1016560.8251
2008-02-20 11:50:00,31.19,31.38,31.17,31.35,1127505.2806120694,11.9296,12.0023,11.9219,11.9908,1127505.2806
2008-02-20 11:55:00,31.35,31.41,31.32,31.35,584608.4778764716,11.9908,12.0137,11.9793,11.9908,584608.4779
2008-02-20 12:00:00,31.36,31.48,31.3,31.42,648681.0510310094,11.9946,12.0405,11.9717,12.0176,648681.051
2008-02-20 12:05:00,31.42,31.49,31.39,31.46,771558.4857887893,12.0176,12.0443,12.0061,12.0329,771558.4858
2008-02-20 12:10:00,31.46,31.54,31.44,31.5,1079665.8593809127,12.0329,12.0635,12.0252,12.0482,1079665.8594
2008-02-20 12:15:00,31.5,31.63,31.44,31.52,1267045.884562724,12.0482,12.0979,12.0252,12.0558,1267045.8846
2008-02-20 12:20:00,31.52,31.65,31.49,31.58,1180827.4220292687,12.0558,12.1055,12.0443,12.0788,1180827.422
2008-02-20 12:25:00,31.59,31.65,31.57,31.6,557624.8942157518,12.0826,12.1055,12.0749,12.0864,557624.8942
2008-02-20 12:30:00,31.6,31.64,31.53,31.6,781018.8657176472,12.0864,12.1017,12.0596,12.0864,781018.8657
2008-02-20 12:35:00,31.6,31.66,31.6,31.63,1038921.7230963996,12.0864,12.1093,12.0864,12.0979,1038921.7231
2008-02-20 12:40:00,31.62,31.66,31.61,31.66,594068.8578053295,12.0941,12.1093,12.0902,12.1093,594068.8578
2008-02-20 12:45:00,31.66,31.82,31.65,31.8,579448.270642549,12.1093,12.1705,12.1055,12.1629,579448.2706
2008-02-20 12:50:00,31.8,32.02,31.8,31.93,1369605.003336934,12.1629,12.247,12.1629,12.2126,1369605.0033
2008-02-20 12:55:00,31.93,32.19,31.92,32.14,1410779.1568909409,12.2126,12.3121,12.2088,12.2929,1410779.1569
2008-02-20 13:00:00,32.14,32.25,32.05,32.24,684372.4843989735,12.2929,12.335,12.2585,12.3312,684372.4844
2008-02-20 13:05:00,32.24,32.28,32.14,32.18,900348.6580021054,12.3312,12.3465,12.2929,12.3082,900348.658
2008-02-20 13:10:00,32.18,32.2,32.11,32.15,890780.7737558741,12.3082,12.3159,12.2815,12.2968,890780.7738
2008-02-20 13:15:00,32.15,32.17,32.07,32.11,887340.6355999258,12.2968,12.3044,12.2662,12.2815,887340.6356
2008-02-20 13:20:00,32.11,32.19,32.1,32.15,477964.1950420729,12.2815,12.3121,12.2776,12.2968,477964.195
2008-02-20 13:25:00,32.15,32.34,32.13,32.29,749735.109361992,12.2968,12.3694,12.2891,12.3503,749735.1094
2008-02-20 13:30:00,32.29,32.32,32.27,32.3,530963.8235071521,12.3503,12.3618,12.3427,12.3541,530963.8235
2008-02-20 13:35:00,32.3,32.4,32.28,32.4,552679.695616576,12.3541,12.3924,12.3465,12.3924,552679.6956
2008-02-20 13:40:00,32.4,32.64,32.36,32.54,1411961.704382048,12.3924,12.4842,12.3771,12.4459,1411961.7044
2008-02-20 13:45:00,32.54,32.75,32.53,32.6,1029353.8388501684,12.4459,12.5263,12.4421,12.4689,1029353.8389
2008-02-20 13:50:00,32.6,32.63,32.53,32.56,442165.2573567354,12.4689,12.4804,12.4421,12.4536,442165.2574
2008-02-20 13:55:00,32.56,32.58,32.5,32.56,716623.7796109893,12.4536,12.4612,12.4306,12.4536,716623.7796
2008-02-20 14:00:00,32.55,32.71,32.51,32.68,926364.7028064647,12.4498,12.511,12.4345,12.4995,926364.7028
2008-02-20 14:05:00,32.68,32.85,32.56,32.76,1173839.641399999,12.4995,12.5645,12.4536,12.5301,1173839.6414
2008-02-20 14:10:00,32.76,32.86,32.75,32.84,1079773.3636982862,12.5301,12.5683,12.5263,12.5607,1079773.3637
2008-02-20 14:15:00,32.84,33.01,32.82,32.87,898521.0846067579,12.5607,12.6257,12.553,12.5722,898521.0846
2008-02-20 14:20:00,32.88,32.93,32.77,32.77,900778.675271599,12.576,12.5951,12.5339,12.5339,900778.6753
2008-02-20 14:25:00,32.77,32.81,32.62,32.66,549884.583364868,12.5339,12.5492,12.4765,12.4918,549884.5834
2008-02-20 14:30:00,32.67,32.67,32.56,32.58,776718.6930227119,12.4957,12.4957,12.4536,12.4612,776718.693
2008-02-20 14:35:00,32.58,32.58,32.53,32.53,711893.5896465603,12.4612,12.4612,12.4421,12.4421,711893.5896
2008-02-20 14:40:00,32.54,32.58,32.48,32.56,523331.0169736417,12.4459,12.4612,12.423,12.4536,523331.017
2008-02-20 14:45:00,32.56,32.8,32.55,32.8,654486.2841691723,12.4536,12.5454,12.4498,12.5454,654486.2842
2008-02-20 14:50:00,32.8,32.81,32.69,32.78,520858.4176740538,12.5454,12.5492,12.5033,12.5377,520858.4177
2008-02-20 14:55:00,32.79,32.97,32.78,32.97,1374335.1933013631,12.5416,12.6104,12.5377,12.6104,1374335.1933
2008-02-20 15:00:00,32.98,33.12,32.94,33.07,1055907.4052413946,12.6142,12.6678,12.5989,12.6486,1055907.4052
2008-02-20 15:05:00,33.06,33.11,32.98,33.03,695230.4204536855,12.6448,12.6639,12.6142,12.6333,695230.4205
2008-02-20 15:10:00,33.02,33.06,32.96,32.98,434424.9465058517,12.6295,12.6448,12.6066,12.6142,434424.9465
2008-02-20 15:15:00,32.98,32.99,32.86,32.9,516880.75793123856,12.6142,12.618,12.5683,12.5836,516880.7579
2008-02-20 15:20:00,32.91,32.93,32.85,32.87,404108.7290065569,12.5875,12.5951,12.5645,12.5722,404108.729
2008-02-20 15:25:00,32.87,32.93,32.78,32.82,412064.04849218746,12.5722,12.5951,12.5377,12.553,412064.0485
2008-02-20 15:30:00,32.82,32.82,32.71,32.73,445927.908464804,12.553,12.553,12.511,12.5186,445927.9085
2008-02-20 15:35:00,32.73,32.76,32.69,32.76,579233.2620078023,12.5186,12.5301,12.5033,12.5301,579233.262
2008-02-20 15:40:00,32.76,32.93,31.23,32.75,1055154.8750197808,12.5301,12.5951,11.9449,12.5263,1055154.875
2008-02-20 15:45:00,32.75,32.81,32.7,32.79,927762.2589323188,12.5263,12.5492,12.5071,12.5416,927762.2589
2008-02-20 15:50:00,32.78,32.93,32.75,32.78,830470.8517094047,12.5377,12.5951,12.5263,12.5377,830470.8517
2008-02-20 15:55:00,32.78,32.8,32.66,32.79,1045156.973504056,12.5377,12.5454,12.4918,12.5416,1045156.9735
2008-02-21 09:30:00,33.38,33.49,33.17,33.38,1069452.9492304411,12.7672,12.8093,12.6869,12.7672,1069452.9492
2008-02-21 09:35:00,33.38,33.44,32.41,33.39,708345.9471732385,12.7672,12.7902,12.3962,12.771,708345.9472
2008-02-21 09:40:00,33.39,33.49,33.33,33.38,590198.7023798876,12.771,12.8093,12.7481,12.7672,590198.7024
2008-02-21 09:45:00,33.38,33.47,33.33,33.34,551927.1653949623,12.7672,12.8016,12.7481,12.7519,551927.1654
2008-02-21 09:50:00,33.34,33.37,33.11,33.18,601701.6643388399,12.7519,12.7634,12.6639,12.6907,601701.6643
2008-02-21 09:55:00,33.18,33.34,33.07,33.25,456893.3488368893,12.6907,12.7519,12.6486,12.7175,456893.3488
2008-02-21 10:00:00,33.25,33.25,32.94,32.95,577298.1842950813,12.7175,12.7175,12.5989,12.6028,577298.1843
2008-02-21 10:05:00,32.95,33.09,32.92,33.06,479039.2382158068,12.6028,12.6563,12.5913,12.6448,479039.2382
2008-02-21 10:10:00,33.06,33.27,33.05,33.25,388198.0900352959,12.6448,12.7251,12.641,12.7175,388198.09
2008-02-21 10:15:00,33.25,33.33,33.18,33.29,445282.8825605637,12.7175,12.7481,12.6907,12.7328,445282.8826
2008-02-21 10:20:00,33.29,33.35,33.22,33.31,256290.2926181516,12.7328,12.7557,12.706,12.7404,256290.2926
2008-02-21 10:25:00,33.32,33.35,33.22,33.27,314880.1455866468,12.7443,12.7557,12.706,12.7251,314880.1456
2008-02-21 10:30:00,33.26,33.28,33.12,33.17,399163.5304073812,12.7213,12.729,12.6678,12.6869,399163.5304
2008-02-21 10:35:00,33.16,33.27,33.14,33.23,288111.5705606737,12.6831,12.7251,12.6754,12.7098,288111.5706
2008-02-21 10:40:00,33.22,33.23,33.14,33.16,255752.77103128465,12.706,12.7098,12.6754,12.6831,255752.771
2008-02-21 10:45:00,33.15,33.2,33.14,33.2,208665.8800217417,12.6792,12.6984,12.6754,12.6984,208665.88
2008-02-21 10:50:00,33.2,33.24,33.07,33.09,347023.9364812891,12.6984,12.7137,12.6486,12.6563,347023.9365
2008-02-21 10:55:00,33.09,33.13,33.04,33.04,302302.14045396063,12.6563,12.6716,12.6372,12.6372,302302.1405
2008-02-21 11:00:00,33.04,33.15,33.03,33.09,356269.3077754003,12.6372,12.6792,12.6333,12.6563,356269.3078
2008-02-21 11:05:00,33.08,33.13,33.04,33.04,253602.6846838169,12.6525,12.6716,12.6372,12.6372,253602.6847
2008-02-21 11:10:00,33.05,33.12,33.01,33.11,272630.9488589062,12.641,12.6678,12.6257,12.6639,272630.9489
2008-02-21 11:15:00,33.11,33.14,33.11,33.12,97828.928809781,12.6639,12.6754,12.6639,12.6678,97828.9288
2008-02-21 11:20:00,33.12,33.16,33.07,33.13,186089.9733733307,12.6678,12.6831,12.6486,12.6716,186089.9734
2008-02-21 11:25:00,33.13,33.25,33.11,33.25,178779.67979194046,12.6716,12.7175,12.6639,12.7175,178779.6798
2008-02-21 11:30:00,33.25,33.26,33.2,33.21,256720.3098876451,12.7175,12.7213,12.6984,12.7022,256720.3099
2008-02-21 11:35:00,33.2,33.25,33.2,33.22,155343.73860454236,12.6984,12.7175,12.6984,12.706,155343.7386
2008-02-21 11:40:00,33.22,33.25,33.21,33.25,133627.86649511845,12.706,12.7175,12.7022,12.7175,133627.8665
2008-02-21 11:45:00,33.25,33.25,33.2,33.24,205118.23754842,12.7175,12.7175,12.6984,12.7137,205118.2375
2008-02-21 11:50:00,33.24,33.41,33.24,33.35,363794.6099915373,12.7137,12.7787,12.7137,12.7557,363794.61
2008-02-21 11:55:00,33.35,33.38,33.32,33.38,108364.3519123728,12.7557,12.7672,12.7443,12.7672,108364.3519
2008-02-21 12:00:00,33.39,33.39,33.21,33.25,181897.30499576865,12.771,12.771,12.7022,12.7175,181897.305
2008-02-21 12:05:00,33.25,33.25,33.13,33.16,112449.51597256146,12.7175,12.7175,12.6716,12.6831,112449.516
2008-02-21 12:10:00,33.17,33.17,33.07,33.16,164051.58831178662,12.6869,12.6869,12.6486,12.6831,164051.5883
2008-02-21 12:15:00,33.17,33.19,33.11,33.12,291981.72598611563,12.6869,12.6945,12.6639,12.6678,291981.726
2008-02-21 12:20:00,33.13,33.13,33.04,33.11,179209.697061434,12.6716,12.6716,12.6372,12.6639,179209.6971
2008-02-21 12:25:00,33.11,33.13,33.02,33.04,145023.32413669734,12.6639,12.6716,12.6295,12.6372,145023.3241
2008-02-21 12:30:00,33.03,33.1,33.02,33.08,204795.7245962998,12.6333,12.6601,12.6295,12.6525,204795.7246
2008-02-21 12:35:00,33.09,33.11,33.02,33.02,129650.2067523032,12.6563,12.6639,12.6295,12.6295,129650.2068
2008-02-21 12:40:00,33.03,33.1,33.02,33.08,145238.3327714441,12.6333,12.6601,12.6295,12.6525,145238.3328
2008-02-21 12:45:00,33.08,33.11,33.06,33.09,132767.83195613135,12.6525,12.6639,12.6448,12.6563,132767.832
2008-02-21 12:50:00,33.09,33.11,33.06,33.07,97506.41585766085,12.6563,12.6639,12.6448,12.6486,97506.4159
2008-02-21 12:55:00,33.07,33.08,33.06,33.08,119544.80091920492,12.6486,12.6525,12.6448,12.6525,119544.8009
2008-02-21 13:00:00,33.08,33.1,33.04,33.06,116104.66276325658,12.6525,12.6601,12.6372,12.6448,116104.6628
2008-02-21 13:05:00,33.06,33.13,33.06,33.12,105569.23966066478,12.6448,12.6716,12.6448,12.6678,105569.2397
2008-02-21 13:10:00,33.13,33.13,32.99,33.07,293916.8036988366,12.6716,12.6716,12.618,12.6486,293916.8037
2008-02-21 13:15:00,33.08,33.11,33.03,33.03,116104.66276325658,12.6525,12.6639,12.6333,12.6333,116104.6628
2008-02-21 13:20:00,33.04,33.05,32.96,33.01,114062.08073316223,12.6372,12.641,12.6066,12.6257,114062.0807
2008-02-21 13:25:00,33.01,33.02,32.98,33.02,79660.69917367882,12.6257,12.6295,12.6142,12.6295,79660.6992
2008-02-21 13:30:00,33.02,33.04,32.98,33.0,123307.45202727342,12.6295,12.6372,12.6142,12.6219,123307.452
2008-02-21 13:35:00,33.0,33.02,32.95,32.98,170394.34303681637,12.6219,12.6295,12.6028,12.6142,170394.343
2008-02-21 13:40:00,32.98,33.02,32.95,33.0,107504.31737338573,12.6142,12.6295,12.6028,12.6219,107504.3174
2008-02-21 13:45:00,32.99,33.04,32.96,32.96,212858.5483993037,12.618,12.6372,12.6066,12.6066,212858.5484
2008-02-21 13:50:00,32.96,33.0,32.94,32.99,191465.189242,12.6066,12.6219,12.5989,12.618,191465.1892
2008-02-21 13:55:00,33.0,33.02,32.96,32.97,155988.76450878268,12.6219,12.6295,12.6066,12.6104,155988.7645
2008-02-21 14:00:00,32.98,33.01,32.95,32.99,177704.6366182066,12.6142,12.6257,12.6028,12.618,177704.6366
2008-02-21 14:05:00,32.98,33.02,32.95,32.98,132552.8233213846,12.6142,12.6295,12.6028,12.6142,132552.8233
2008-02-21 14:10:00,32.98,32.99,32.94,32.97,96861.38995342054,12.6142,12.618,12.5989,12.6104,96861.39
2008-02-21 14:15:00,32.96,33.0,32.94,32.98,111266.96848145424,12.6066,12.6219,12.5989,12.6142,111266.9685
2008-02-21 14:20:00,32.97,33.02,32.97,33.0,201893.1080272184,12.6104,12.6295,12.6104,12.6219,201893.108
2008-02-21 14:25:00,33.0,33.02,32.95,32.97,374437.5374115025,12.6219,12.6295,12.6028,12.6104,374437.5374
2008-02-21 14:30:00,32.97,32.98,32.95,32.98,227156.62260996405,12.6104,12.6142,12.6028,12.6142,227156.6226
2008-02-21 14:35:00,32.98,33.05,32.98,33.02,327565.6550367063,12.6142,12.641,12.6142,12.6295,327565.655
2008-02-21 14:40:00,33.03,33.03,32.89,32.92,327243.14208458614,12.6333,12.6333,12.5798,12.5913,327243.1421
2008-02-21 14:45:00,32.91,32.94,32.87,32.93,220383.85061544072,12.5875,12.5989,12.5722,12.5951,220383.8506
2008-02-21 14:50:00,32.94,33.03,32.93,33.0,160611.45015583828,12.5989,12.6333,12.5951,12.6219,160611.4502
2008-02-21 14:55:00,32.99,33.04,32.98,33.04,181682.29636102187,12.618,12.6372,12.6142,12.6372,181682.2964
2008-02-21 15:00:00,33.03,33.03,32.83,32.88,483339.41091074224,12.6333,12.6333,12.5569,12.576,483339.4109
2008-02-21 15:05:00,32.87,32.88,32.72,32.75,790694.254281252,12.5722,12.576,12.5148,12.5263,790694.2543
2008-02-21 15:10:00,32.75,32.79,32.69,32.75,580308.3051815361,12.5263,12.5416,12.5033,12.5263,580308.3052
2008-02-21 15:15:00,32.76,32.84,32.72,32.83,310579.97289171134,12.5301,12.5607,12.5148,12.5569,310579.9729
2008-02-21 15:20:00,32.83,32.87,32.71,32.85,609119.4622376035,12.5569,12.5722,12.511,12.5645,609119.4622
2008-02-21 15:25:00,32.85,32.88,32.81,32.85,311762.5203828186,12.5645,12.576,12.5492,12.5645,311762.5204
2008-02-21 15:30:00,32.85,32.95,32.83,32.92,296496.9073157978,12.5645,12.6028,12.5569,12.5913,296496.9073
2008-02-21 15:35:00,32.93,32.98,32.87,32.87,314127.6153650331,12.5951,12.6142,12.5722,12.5722,314127.6154
2008-02-21 15:40:00,32.87,32.96,32.85,32.89,472588.9791734037,12.5722,12.6066,12.5645,12.5798,472588.9792
2008-02-21 15:45:00,32.89,32.97,32.85,32.93,320255.3614553161,12.5798,12.6104,12.5645,12.5951,320255.3615
2008-02-21 15:50:00,32.93,32.94,32.73,32.77,814990.2300076372,12.5951,12.5989,12.5186,12.5339,814990.23
2008-02-21 15:55:00,32.76,32.88,32.74,32.87,704153.2787956765,12.5301,12.576,12.5224,12.5722,704153.2788
2008-02-22 09:30:00,33.02,33.2,32.98,33.17,400453.5822158618,12.6295,12.6984,12.6142,12.6869,400453.5822
2008-02-22 09:35:00,33.21,33.25,33.05,33.08,248764.99040201452,12.7022,12.7175,12.641,12.6525,248764.9904
2008-02-22 09:40:00,33.09,33.11,33.02,33.03,165019.1271681471,12.6563,12.6639,12.6295,12.6333,165019.1272
2008-02-22 09:45:00,33.04,33.16,33.01,33.11,203720.68142256595,12.6372,12.6831,12.6257,12.6639,203720.6814
2008-02-22 09:50:00,33.11,33.13,33.0,33.02,215868.6692857585,12.6639,12.6716,12.6219,12.6295,215868.6693
2008-02-22 09:55:00,33.01,33.04,32.9,33.03,245432.3565634396,12.6257,12.6372,12.5836,12.6333,245432.3566
2008-02-22 10:00:00,33.03,33.07,32.95,32.99,308967.4081311106,12.6333,12.6486,12.6028,12.618,308967.4081
2008-02-22 10:05:00,33.0,33.06,32.93,32.99,167814.23941985512,12.6219,12.6448,12.5951,12.618,167814.2394
2008-02-22 10:10:00,32.99,33.05,32.98,33.05,166631.69192874787,12.618,12.641,12.6142,12.641,166631.6919
2008-02-22 10:15:00,33.04,33.12,33.02,33.12,178349.66252244692,12.6372,12.6678,12.6295,12.6678,178349.6625
2008-02-22 10:20:00,33.12,33.14,33.05,33.08,329285.7241146805,12.6678,12.6754,12.641,12.6525,329285.7241
2008-02-22 10:25:00,33.08,33.1,33.05,33.1,285638.9712610859,12.6525,12.6601,12.641,12.6601,285638.9713
2008-02-22 10:30:00,33.1,33.12,33.02,33.02,303914.7052145614,12.6601,12.6678,12.6295,12.6295,303914.7052
2008-02-22 10:35:00,33.02,33.08,33.02,33.03,180392.24455254123,12.6295,12.6525,12.6295,12.6333,180392.2446
2008-02-22 10:40:00,33.03,33.07,32.94,33.02,265213.1509601426,12.6333,12.6486,12.5989,12.6295,265213.151
2008-02-22 10:45:00,33.01,33.06,32.98,33.0,231886.812574393,12.6257,12.6448,12.6142,12.6219,231886.8126
2008-02-22 10:50:00,33.01,33.04,32.94,32.98,182434.8265826356,12.6257,12.6372,12.5989,12.6142,182434.8266
2008-02-22 10:55:00,32.98,32.98,32.93,32.94,177919.64525295337,12.6142,12.6142,12.5951,12.5989,177919.6453
2008-02-22 11:00:00,32.94,33.0,32.9,32.91,142550.72483710948,12.5989,12.6219,12.5836,12.5875,142550.7248
2008-02-22 11:05:00,32.91,32.96,32.88,32.96,152441.12203546095,12.5875,12.6066,12.576,12.6066,152441.122
2008-02-22 11:10:00,32.95,32.95,32.88,32.92,172436.9250669107,12.6028,12.6028,12.576,12.5913,172436.9251
2008-02-22 11:15:00,32.93,33.03,32.93,33.02,224254.0060408826,12.5951,12.6333,12.5951,12.6295,224254.006
2008-02-22 11:20:00,33.01,33.02,32.93,32.99,150398.54000536664,12.6257,12.6295,12.5951,12.618,150398.54
2008-02-22 11:25:00,32.99,33.01,32.93,32.93,150936.06159223357,12.618,12.6257,12.5951,12.5951,150936.0616
2008-02-22 11:30:00,32.94,33.0,32.93,32.99,143088.2464239764,12.5989,12.6219,12.5951,12.618,143088.2464
2008-02-22 11:35:00,32.98,33.0,32.96,32.98,80090.71644317236,12.6142,12.6219,12.6066,12.6142,80090.7164
2008-02-22 11:40:00,32.98,33.0,32.94,32.99,159213.89402998425,12.6142,12.6219,12.5989,12.618,159213.894
2008-02-22 11:45:00,32.99,33.03,32.98,33.02,173941.9855101381,12.618,12.6333,12.6142,12.6295,173941.9855
2008-02-22 11:50:00,33.01,33.05,33.0,33.04,97721.42449240762,12.6257,12.641,12.6219,12.6372,97721.4245
2008-02-22 11:55:00,33.05,33.05,32.97,33.0,183294.86112162267,12.641,12.641,12.6104,12.6219,183294.8611
2008-02-22 12:00:00,33.0,33.03,33.0,33.02,97828.928809781,12.6219,12.6333,12.6219,12.6295,97828.9288
2008-02-22 12:05:00,33.03,33.04,33.0,33.02,144270.79391508363,12.6333,12.6372,12.6219,12.6295,144270.7939
2008-02-22 12:10:00,33.02,33.03,32.96,33.02,189852.6244813992,12.6295,12.6333,12.6066,12.6295,189852.6245
2008-02-22 12:15:00,33.01,33.02,32.99,33.0,192217.71946361367,12.6257,12.6295,12.618,12.6219,192217.7195
2008-02-22 12:20:00,33.0,33.02,32.99,33.0,107504.31737338573,12.6219,12.6295,12.618,12.6219,107504.3174
2008-02-22 12:25:00,33.0,33.01,32.99,33.01,89121.07910253677,12.6219,12.6257,12.618,12.6257,89121.0791
2008-02-22 12:30:00,33.01,33.01,32.95,32.98,129865.21538704996,12.6257,12.6257,12.6028,12.6142,129865.2154
2008-02-22 12:35:00,32.98,33.04,32.98,33.02,218556.2772200932,12.6142,12.6372,12.6142,12.6295,218556.2772
2008-02-22 12:40:00,33.02,33.03,32.99,33.02,120189.82682344524,12.6295,12.6333,12.618,12.6295,120189.8268
2008-02-22 12:45:00,33.01,33.03,33.01,33.03,142980.74210660302,12.6257,12.6333,12.6257,12.6333,142980.7421
2008-02-22 12:50:00,33.02,33.05,32.99,33.02,263708.0905169152,12.6295,12.641,12.618,12.6295,263708.0905
2008-02-22 12:55:00,33.02,33.04,33.01,33.02,91808.68703687142,12.6295,12.6372,12.6257,12.6295,91808.687
2008-02-22 13:00:00,33.02,33.03,32.98,33.0,115352.13254164287,12.6295,12.6333,12.6142,12.6219,115352.1325
2008-02-22 13:05:00,33.0,33.01,32.96,32.98,178887.18410931385,12.6219,12.6257,12.6066,12.6142,178887.1841
2008-02-22 13:10:00,32.98,33.0,32.93,32.94,431092.3126672768,12.6142,12.6219,12.5951,12.5989,431092.3127
2008-02-22 13:15:00,32.95,33.0,32.93,33.0,237692.04571255585,12.6028,12.6219,12.5951,12.6219,237692.0457
2008-02-22 13:20:00,33.0,33.02,32.95,33.0,203828.18573993933,12.6219,12.6295,12.6028,12.6219,203828.1857
2008-02-22 13:25:00,32.99,33.02,32.98,32.98,161256.4760600786,12.618,12.6295,12.6142,12.6142,161256.4761
2008-02-22 13:30:00,32.98,33.0,32.98,32.98,230274.24781379223,12.6142,12.6219,12.6142,12.6142,230274.2478
2008-02-22 13:35:00,32.99,33.01,32.98,32.99,134272.89239935877,12.618,12.6257,12.6142,12.618,134272.8924
2008-02-22 13:40:00,33.0,33.0,32.98,33.0,167169.2135156148,12.6219,12.6219,12.6142,12.6219,167169.2135
2008-02-22 13:45:00,32.99,33.02,32.98,33.02,197055.41374541604,12.618,12.6295,12.6142,12.6295,197055.4137
2008-02-22 13:50:00,33.02,33.02,32.99,32.99,167276.7178329882,12.6295,12.6295,12.618,12.618,167276.7178
2008-02-22 13:55:00,32.99,33.02,32.99,33.02,120404.835458192,12.618,12.6295,12.618,12.6295,120404.8355
2008-02-22 14:00:00,33.01,33.04,33.0,33.02,208880.88865648847,12.6257,12.6372,12.6219,12.6295,208880.8887
2008-02-22 14:05:00,33.02,33.03,32.98,33.0,152333.61771808757,12.6295,12.6333,12.6142,12.6219,152333.6177
2008-02-22 14:10:00,33.0,33.02,32.98,33.0,249625.02494100164,12.6219,12.6295,12.6142,12.6219,249625.0249
2008-02-22 14:15:00,33.01,33.1,33.0,33.09,408838.9189709859,12.6257,12.6601,12.6219,12.6563,408838.919
2008-02-22 14:20:00,33.1,33.1,33.04,33.07,103419.15331319706,12.6601,12.6601,12.6372,12.6486,103419.1533
2008-02-22 14:25:00,33.07,33.07,33.02,33.03,148570.96661001907,12.6486,12.6486,12.6295,12.6333,148570.9666
2008-02-22 14:30:00,33.03,33.05,33.01,33.05,203183.159835699,12.6333,12.641,12.6257,12.641,203183.1598
2008-02-22 14:35:00,33.05,33.07,33.03,33.04,148463.46229264568,12.641,12.6486,12.6333,12.6372,148463.4623
2008-02-22 14:40:00,33.05,33.11,33.04,33.11,185659.95610383715,12.641,12.6639,12.6372,12.6639,185659.9561
2008-02-22 14:45:00,33.11,33.13,33.11,33.13,178242.15820507353,12.6639,12.6716,12.6639,12.6716,178242.1582
2008-02-22 14:50:00,33.13,33.13,33.11,33.12,94711.30360595282,12.6716,12.6716,12.6639,12.6678,94711.3036
2008-02-22 14:55:00,33.11,33.15,33.11,33.11,209418.41024335532,12.6639,12.6792,12.6639,12.6639,209418.4102
2008-02-22 15:00:00,33.11,33.18,33.11,33.15,227479.13556208412,12.6639,12.6907,12.6639,12.6792,227479.1356
2008-02-22 15:05:00,33.15,33.18,33.1,33.12,324018.01256338455,12.6792,12.6907,12.6601,12.6678,324018.0126
2008-02-22 15:10:00,33.12,33.14,33.05,33.13,357236.8466317608,12.6678,12.6754,12.641,12.6716,357236.8466
2008-02-22 15:15:00,33.13,33.13,33.03,33.05,394433.3404429522,12.6716,12.6716,12.6333,12.641,394433.3404
2008-02-22 15:20:00,33.05,33.08,33.01,33.05,307784.86064000335,12.641,12.6525,12.6257,12.641,307784.8606
2008-02-22 15:25:00,33.06,33.17,33.04,33.17,328963.2111625603,12.6448,12.6869,12.6372,12.6869,328963.2112
2008-02-22 15:30:00,33.17,33.38,33.16,33.38,652551.2064564513,12.6869,12.7672,12.6831,12.7672,652551.2065
2008-02-22 15:35:00,33.38,33.52,33.37,33.44,833373.4682784862,12.7672,12.8208,12.7634,12.7902,833373.4683
2008-02-22 15:40:00,33.44,33.51,33.38,33.44,384650.4475619741,12.7902,12.8169,12.7672,12.7902,384650.4476
2008-02-22 15:45:00,33.44,33.56,33.38,33.51,388305.59435266926,12.7902,12.8361,12.7672,12.8169,388305.5944
2008-02-22 15:50:00,33.51,33.58,33.44,33.58,438187.5976139202,12.8169,12.8437,12.7902,12.8437,438187.5976
2008-02-22 15:55:00,33.57,33.72,33.55,33.7,619762.3896575687,12.8399,12.8973,12.8322,12.8896,619762.3897
2008-02-25 09:30:00,33.49,33.89,33.49,33.89,387230.5511789354,12.8093,12.9623,12.8093,12.9623,387230.5512
2008-02-25 09:35:00,33.89,33.91,33.65,33.7,236617.002538822,12.9623,12.9699,12.8705,12.8896,236617.0025
2008-02-25 09:40:00,33.72,33.74,33.65,33.69,223286.46718452216,12.8973,12.9049,12.8705,12.8858,223286.4672
2008-02-25 09:45:00,33.69,33.72,33.64,33.64,215761.1649683852,12.8858,12.8973,12.8667,12.8667,215761.165
2008-02-25 09:50:00,33.63,33.65,33.52,33.54,206300.7850395272,12.8628,12.8705,12.8208,12.8284,206300.785
2008-02-25 09:55:00,33.53,33.54,33.33,33.35,209525.9145607288,12.8246,12.8284,12.7481,12.7557,209525.9146
2008-02-25 10:00:00,33.36,33.48,33.25,33.31,340251.1644867658,12.7596,12.8055,12.7175,12.7404,340251.1645
2008-02-25 10:05:00,33.31,33.36,33.31,33.35,187380.0251818113,12.7404,12.7596,12.7404,12.7557,187380.0252
2008-02-25 10:10:00,33.35,33.37,33.3,33.32,175339.54163599212,12.7557,12.7634,12.7366,12.7443,175339.5416
2008-02-25 10:15:00,33.32,33.35,33.3,33.3,181467.2877262751,12.7443,12.7557,12.7366,12.7366,181467.2877
2008-02-25 10:20:00,33.29,33.31,33.23,33.24,230059.23917904543,12.7328,12.7404,12.7098,12.7137,230059.2392
2008-02-25 10:25:00,33.23,33.36,33.23,33.34,276393.5999669747,12.7098,12.7596,12.7098,12.7519,276393.6
2008-02-25 10:30:00,33.35,33.35,33.3,33.3,144700.81118457718,12.7557,12.7557,12.7366,12.7366,144700.8112
2008-02-25 10:35:00,33.3,33.38,33.3,33.33,132230.31036926445,12.7366,12.7672,12.7366,12.7481,132230.3104
2008-02-25 10:40:00,33.32,33.38,33.32,33.37,110729.4468945873,12.7443,12.7672,12.7443,12.7634,110729.4469
2008-02-25 10:45:00,33.36,33.57,33.33,33.52,237799.55002992923,12.7596,12.8399,12.7481,12.8208,237799.55
2008-02-25 10:50:00,33.52,33.58,33.5,33.51,125887.55564423469,12.8208,12.8437,12.8131,12.8169,125887.5556
2008-02-25 10:55:00,33.51,33.65,33.5,33.65,145130.82845407072,12.8169,12.8705,12.8131,12.8705,145130.8285
2008-02-25 11:00:00,33.64,33.7,33.59,33.65,118899.77501496462,12.8667,12.8896,12.8475,12.8705,118899.775
2008-02-25 11:05:00,33.65,33.77,33.64,33.75,172544.4293842841,12.8705,12.9164,12.8667,12.9087,172544.4294
2008-02-25 11:10:00,33.76,33.79,33.65,33.71,205978.27208740704,12.9126,12.924,12.8705,12.8934,205978.2721
2008-02-25 11:15:00,33.7,33.71,33.57,33.57,106429.27419965186,12.8896,12.8934,12.8399,12.8399,106429.2742
2008-02-25 11:20:00,33.58,33.63,33.55,33.56,152656.13067020773,12.8437,12.8628,12.8322,12.8361,152656.1307
2008-02-25 11:25:00,33.56,33.6,33.53,33.54,66115.15518463223,12.8361,12.8514,12.8246,12.8284,66115.1552
2008-02-25 11:30:00,33.54,33.55,33.44,33.5,155881.2601914093,12.8284,12.8322,12.7902,12.8131,155881.2602
2008-02-25 11:35:00,33.51,33.52,33.46,33.49,70630.33651431442,12.8169,12.8208,12.7978,12.8093,70630.3365
2008-02-25 11:40:00,33.49,33.52,33.47,33.52,69232.7803884604,12.8093,12.8208,12.8016,12.8208,69232.7804
2008-02-25 11:45:00,33.52,33.55,33.5,33.53,79768.2034910522,12.8208,12.8322,12.8131,12.8246,79768.2035
2008-02-25 11:50:00,33.53,33.55,33.49,33.49,130940.2585607838,12.8246,12.8322,12.8093,12.8093,130940.2586
2008-02-25 11:55:00,33.49,33.51,33.37,33.39,119329.79228445816,12.8093,12.8169,12.7634,12.771,119329.7923
2008-02-25 12:00:00,33.39,33.43,33.37,33.39,105891.75261278494,12.771,12.7863,12.7634,12.771,105891.7526
2008-02-25 12:05:00,33.38,33.42,33.37,33.41,81918.28983851992,12.7672,12.7825,12.7634,12.7787,81918.2898
2008-02-25 12:10:00,33.41,33.46,33.4,33.43,130617.74560866364,12.7787,12.7978,12.7749,12.7863,130617.7456
2008-02-25 12:15:00,33.44,33.48,33.43,33.45,182327.3222652622,12.7902,12.8055,12.7863,12.794,182327.3223
2008-02-25 12:20:00,33.44,33.46,33.43,33.45,56762.27957314767,12.7902,12.7978,12.7863,12.794,56762.2796
2008-02-25 12:25:00,33.45,33.5,33.44,33.47,127715.12903958224,12.794,12.8131,12.7902,12.8016,127715.129
2008-02-25 12:30:00,33.47,33.52,33.47,33.51,85250.92367709488,12.8016,12.8208,12.8016,12.8169,85250.9237
2008-02-25 12:35:00,33.51,33.56,33.5,33.54,69447.78902320718,12.8169,12.8361,12.8131,12.8284,69447.789
2008-02-25 12:40:00,33.55,33.6,33.54,33.6,49666.9946265042,12.8322,12.8514,12.8284,12.8514,49666.9946
2008-02-25 12:45:00,33.6,33.66,33.59,33.62,85035.9150423481,12.8514,12.8743,12.8475,12.859,85035.915
2008-02-25 12:50:00,33.62,33.64,33.61,33.62,81058.25529953283,12.859,12.8667,12.8552,12.859,81058.2553
2008-02-25 12:55:00,33.63,33.65,33.59,33.64,61707.478172323405,12.8628,12.8705,12.8475,12.8667,61707.4782
2008-02-25 13:00:00,33.64,33.65,33.62,33.62,57622.31411213475,12.8667,12.8705,12.859,12.859,57622.3141
2008-02-25 13:05:00,33.63,33.72,33.62,33.69,147065.90616679168,12.8628,12.8973,12.859,12.8858,147065.9062
2008-02-25 13:10:00,33.69,33.69,33.6,33.64,69447.78902320718,12.8858,12.8858,12.8514,12.8667,69447.789
2008-02-25 13:15:00,33.64,33.66,33.6,33.6,44506.78739258169,12.8667,12.8743,12.8514,12.8514,44506.7874
2008-02-25 13:20:00,33.6,33.64,33.58,33.61,49882.003261250975,12.8514,12.8667,12.8437,12.8552,49882.0033
2008-02-25 13:25:00,33.61,33.61,33.52,33.57,55149.71481254688,12.8552,12.8552,12.8208,12.8399,55149.7148
2008-02-25 13:30:00,33.57,33.59,33.5,33.51,117502.2188891106,12.8399,12.8475,12.8131,12.8169,117502.2189
2008-02-25 13:35:00,33.51,33.62,33.51,33.62,196625.3964759225,12.8169,12.859,12.8169,12.859,196625.3965
2008-02-25 13:40:00,33.62,33.63,33.55,33.6,53322.14141719932,12.859,12.8628,12.8322,12.8514,53322.1414
2008-02-25 13:45:00,33.59,33.66,33.59,33.65,132230.31036926445,12.8475,12.8743,12.8475,12.8705,132230.3104
2008-02-25 13:50:00,33.65,33.74,33.65,33.68,197915.4482844032,12.8705,12.9049,12.8705,12.882,197915.4483
2008-02-25 13:55:00,33.69,33.73,33.67,33.7,73532.95308339584,12.8858,12.9011,12.8781,12.8896,73532.9531
2008-02-25 14:00:00,33.68,33.72,33.58,33.65,157171.3119998899,12.882,12.8973,12.8437,12.8705,157171.312
2008-02-25 14:05:00,33.65,33.65,33.56,33.56,127607.62472220886,12.8705,12.8705,12.8361,12.8361,127607.6247
2008-02-25 14:10:00,33.57,33.63,33.55,33.62,130402.73697391688,12.8399,12.8628,12.8322,12.859,130402.737
2008-02-25 14:15:00,33.61,33.63,33.55,33.56,100946.5540136092,12.8552,12.8628,12.8322,12.8361,100946.554
2008-02-25 14:20:00,33.57,33.6,33.51,33.56,149968.5227358731,12.8399,12.8514,12.8169,12.8361,149968.5227
2008-02-25 14:25:00,33.57,33.9,33.55,33.87,434209.9378711049,12.8399,12.9661,12.8322,12.9546,434209.9379
2008-02-25 14:30:00,33.87,33.95,33.78,33.83,292089.230303489,12.9546,12.9852,12.9202,12.9393,292089.2303
2008-02-25 14:35:00,33.82,33.86,33.74,33.8,164374.10126390678,12.9355,12.9508,12.9049,12.9279,164374.1013
2008-02-25 14:40:00,33.79,33.85,33.65,33.65,141583.185980749,12.924,12.947,12.8705,12.8705,141583.186
2008-02-25 14:45:00,33.64,33.73,33.61,33.67,156633.790413023,12.8667,12.9011,12.8552,12.8781,156633.7904
2008-02-25 14:50:00,33.68,33.78,33.64,33.76,174802.0200491252,12.882,12.9202,12.8667,12.9126,174802.02
2008-02-25 14:55:00,33.75,33.82,33.72,33.79,214471.1131599045,12.9087,12.9355,12.8973,12.924,214471.1132
2008-02-25 15:00:00,33.79,33.85,33.78,33.78,205118.23754842,12.924,12.947,12.9202,12.9202,205118.2375
2008-02-25 15:05:00,33.79,33.84,33.73,33.78,153623.6695265682,12.924,12.9432,12.9011,12.9202,153623.6695
2008-02-25 15:10:00,33.77,33.82,33.69,33.76,206085.7764047804,12.9164,12.9355,12.8858,12.9126,206085.7764
2008-02-25 15:15:00,33.76,33.88,33.76,33.8,200388.047583991,12.9126,12.9585,12.9126,12.9279,200388.0476
2008-02-25 15:20:00,33.79,33.83,33.77,33.82,138895.57804641436,12.924,12.9393,12.9164,12.9355,138895.578
2008-02-25 15:25:00,33.83,33.95,33.83,33.95,283381.3805962448,12.9393,12.9852,12.9393,12.9852,283381.3806
2008-02-25 15:30:00,33.94,33.95,33.88,33.89,244142.30475495892,12.9814,12.9852,12.9585,12.9623,244142.3048
2008-02-25 15:35:00,33.89,34.04,33.89,34.02,313052.57219129923,12.9623,13.0197,12.9623,13.012,313052.5722
2008-02-25 15:40:00,34.02,34.09,34.01,34.01,419589.35070832446,13.012,13.0388,13.0082,13.0082,419589.3507
2008-02-25 15:45:00,34.01,34.07,34.0,34.01,347561.45806815603,13.0082,13.0311,13.0044,13.0082,347561.4581
2008-02-25 15:50:00,34.01,34.05,33.94,33.95,480651.8029764076,13.0082,13.0235,12.9814,12.9852,480651.803
2008-02-25 15:55:00,33.95,33.96,33.81,33.92,503980.2398464323,12.9852,12.9891,12.9317,12.9738,503980.2398
2008-02-26 09:30:00,33.88,33.88,33.56,33.69,252850.1544622032,12.9585,12.9585,12.8361,12.8858,252850.1545
2008-02-26 09:35:00,33.7,33.82,33.64,33.74,221243.8851544278,12.8896,12.9355,12.8667,12.9049,221243.8852
2008-02-26 09:40:00,33.75,33.78,33.63,33.65,167599.23078510835,12.9087,12.9202,12.8628,12.8705,167599.2308
2008-02-26 09:45:00,33.65,33.69,33.59,33.63,147818.43638840536,12.8705,12.8858,12.8475,12.8628,147818.4364
2008-02-26 09:50:00,33.62,33.65,33.58,33.6,167276.7178329882,12.859,12.8705,12.8437,12.8514,167276.7178
2008-02-26 09:55:00,33.6,33.68,33.6,33.64,119974.81818869848,12.8514,12.882,12.8514,12.8667,119974.8182
2008-02-26 10:00:00,33.64,33.64,33.5,33.57,300367.06274123973,12.8667,12.8667,12.8131,12.8399,300367.0627
2008-02-26 10:05:00,33.56,33.82,33.54,33.73,212213.52249506343,12.8361,12.9355,12.8284,12.9011,212213.5225
2008-02-26 10:10:00,33.74,33.76,33.67,33.71,204365.70732680627,12.9049,12.9126,12.8781,12.8934,204365.7073
2008-02-26 10:15:00,33.71,33.72,33.67,33.68,138573.0650942942,12.8934,12.8973,12.8781,12.882,138573.0651
2008-02-26 10:20:00,33.68,33.7,33.65,33.67,114492.0980026558,12.882,12.8896,12.8705,12.8781,114492.098
2008-02-26 10:25:00,33.68,33.77,33.65,33.75,131477.78014765074,12.882,12.9164,12.8705,12.9087,131477.7801
2008-02-26 10:30:00,33.74,33.74,33.6,33.69,240379.65364689048,12.9049,12.9049,12.8514,12.8858,240379.6536
2008-02-26 10:35:00,33.69,33.71,33.65,33.68,95141.32087544636,12.8858,12.8934,12.8705,12.882,95141.3209
2008-02-26 10:40:00,33.68,33.69,33.62,33.68,146528.38457992475,12.882,12.8858,12.859,12.882,146528.3846
2008-02-26 10:45:00,33.69,33.69,33.58,33.67,101914.09286996968,12.8858,12.8858,12.8437,12.8781,101914.0929
2008-02-26 10:50:00,33.66,33.76,33.63,33.75,225544.05784936325,12.8743,12.9126,12.8628,12.9087,225544.0578
2008-02-26 10:55:00,33.76,33.78,33.67,33.68,88798.5661504166,12.9126,12.9202,12.8781,12.882,88798.5662
2008-02-26 11:00:00,33.68,33.83,33.68,33.81,78908.16895206513,12.882,12.9393,12.882,12.9317,78908.169
2008-02-26 11:05:00,33.83,33.92,33.83,33.85,160933.96310795844,12.9393,12.9738,12.9393,12.947,160933.9631
2008-02-26 11:10:00,33.85,33.87,33.8,33.85,162976.54513805275,12.947,12.9546,12.9279,12.947,162976.5451
2008-02-26 11:15:00,33.84,33.92,33.83,33.91,136422.97874682647,12.9432,12.9738,12.9393,12.9699,136422.9787
2008-02-26 11:20:00,33.91,33.97,33.9,33.94,114169.58505053564,12.9699,12.9929,12.9661,12.9814,114169.5851
2008-02-26 11:25:00,33.94,34.0,33.91,33.98,112879.533242055,12.9814,13.0044,12.9699,12.9967,112879.5332
2008-02-26 11:30:00,33.98,34.13,33.95,34.08,158353.85949099716,12.9967,13.0541,12.9852,13.035,158353.8595
2008-02-26 11:35:00,34.08,34.08,33.95,34.02,113954.57641578886,13.035,13.035,12.9852,13.012,113954.5764
2008-02-26 11:40:00,34.01,34.05,33.98,34.01,52892.12414770578,13.0082,13.0235,12.9967,13.0082,52892.1241
2008-02-26 11:45:00,34.01,34.1,34.01,34.1,81165.75961690622,13.0082,13.0426,13.0082,13.0426,81165.7596
2008-02-26 11:50:00,34.09,34.11,33.98,33.98,81918.28983851992,13.0388,13.0464,12.9967,12.9967,81918.2898
2008-02-26 11:55:00,33.99,34.12,33.99,34.09,100624.04106148904,13.0005,13.0503,13.0005,13.0388,100624.0411
2008-02-26 12:00:00,34.08,34.09,34.01,34.01,57299.80116001459,13.035,13.0388,13.0082,13.0082,57299.8012
2008-02-26 12:05:00,34.0,34.05,33.98,34.0,79660.69917367882,13.0044,13.0235,12.9967,13.0044,79660.6992
2008-02-26 12:10:00,33.99,34.06,33.98,34.0,116642.18435012353,13.0005,13.0273,12.9967,13.0044,116642.1844
2008-02-26 12:15:00,34.0,34.09,33.98,34.08,85680.94094658842,13.0044,13.0388,12.9967,13.035,85680.9409
2008-02-26 12:20:00,34.08,34.19,34.06,34.1,231886.812574393,13.035,13.077,13.0273,13.0426,231886.8126
2008-02-26 12:25:00,34.1,34.14,34.08,34.13,61384.965220203245,13.0426,13.0579,13.035,13.0541,61384.9652
2008-02-26 12:30:00,34.12,34.12,34.04,34.06,104171.68353481076,13.0503,13.0503,13.0197,13.0273,104171.6835
2008-02-26 12:35:00,34.05,34.09,34.04,34.09,116749.6886674969,13.0235,13.0388,13.0197,13.0388,116749.6887
2008-02-26 12:40:00,34.09,34.1,34.03,34.07,91271.16545000448,13.0388,13.0426,13.0158,13.0311,91271.1655
2008-02-26 12:45:00,34.06,34.07,34.03,34.05,115137.12390689611,13.0273,13.0311,13.0158,13.0235,115137.1239
2008-02-26 12:50:00,34.05,34.13,34.04,34.08,152226.11340071418,13.0235,13.0541,13.0197,13.035,152226.1134
2008-02-26 12:55:00,34.09,34.17,34.07,34.16,50742.03780023806,13.0388,13.0694,13.0311,13.0656,50742.0378
2008-02-26 13:00:00,34.16,34.21,34.13,34.2,96216.36404918022,13.0656,13.0847,13.0541,13.0809,96216.364
2008-02-26 13:05:00,34.2,34.2,34.17,34.18,251560.1026537226,13.0809,13.0809,13.0694,13.0732,251560.1027
2008-02-26 13:10:00,34.18,34.24,34.17,34.19,219523.8160764537,13.0732,13.0962,13.0694,13.077,219523.8161
2008-02-26 13:15:00,34.18,34.22,34.18,34.21,71812.88400542167,13.0732,13.0885,13.0732,13.0847,71812.884
2008-02-26 13:20:00,34.21,34.23,34.17,34.18,120512.3397755654,13.0847,13.0923,13.0694,13.0732,120512.3398
2008-02-26 13:25:00,34.18,34.23,34.16,34.18,225114.0405798697,13.0732,13.0923,13.0656,13.0732,225114.0406
2008-02-26 13:30:00,34.17,34.18,34.14,34.18,90303.626593644,13.0694,13.0732,13.0579,13.0732,90303.6266
2008-02-26 13:35:00,34.18,34.19,34.16,34.18,71490.37105330151,13.0732,13.077,13.0656,13.0732,71490.3711
2008-02-26 13:40:00,34.18,34.21,34.17,34.17,68695.25880159347,13.0732,13.0847,13.0694,13.0694,68695.2588
2008-02-26 13:45:00,34.18,34.19,34.12,34.15,46334.36078792925,13.0732,13.077,13.0503,13.0617,46334.3608
2008-02-26 13:50:00,34.15,34.19,34.15,34.18,57729.81842950814,13.0617,13.077,13.0617,13.0732,57729.8184
2008-02-26 13:55:00,34.17,34.18,34.15,34.17,76220.56101773048,13.0694,13.0732,13.0617,13.0694,76220.561
2008-02-26 14:00:00,34.18,34.2,34.14,34.19,198990.49145813697,13.0732,13.0809,13.0579,13.077,198990.4915
2008-02-26 14:05:00,34.19,34.19,34.11,34.11,149323.49683163277,13.077,13.077,13.0464,13.0464,149323.4968
2008-02-26 14:10:00,34.12,34.18,34.11,34.18,173511.96824064455,13.0503,13.0732,13.0464,13.0732,173511.9682
2008-02-26 14:15:00,34.18,34.23,34.18,34.2,128037.6419917024,13.0732,13.0923,13.0732,13.0809,128037.642
2008-02-26 14:20:00,34.2,34.22,34.18,34.19,84713.40209022794,13.0809,13.0885,13.0732,13.077,84713.4021
2008-02-26 14:25:00,34.19,34.24,34.18,34.22,177919.64525295337,13.077,13.0962,13.0732,13.0885,177919.6453
2008-02-26 14:30:00,34.21,34.28,34.21,34.23,158031.34653887703,13.0847,13.1115,13.0847,13.0923,158031.3465
2008-02-26 14:35:00,34.23,34.25,34.18,34.18,77080.59555671757,13.0923,13.1,13.0732,13.0732,77080.5956
2008-02-26 14:40:00,34.19,34.28,34.17,34.27,337778.565187178,13.077,13.1115,13.0694,13.1076,337778.5652
2008-02-26 14:45:00,34.26,34.28,34.19,34.27,149000.9838795126,13.1038,13.1115,13.077,13.1076,149000.9839
2008-02-26 14:50:00,34.27,34.31,34.23,34.23,126640.08586584838,13.1076,13.1229,13.0923,13.0923,126640.0859
2008-02-26 14:55:00,34.23,34.32,34.18,34.31,225866.5708014834,13.0923,13.1267,13.0732,13.1229,225866.5708
2008-02-26 15:00:00,34.31,34.34,34.3,34.31,286499.005800073,13.1229,13.1344,13.1191,13.1229,286499.0058
2008-02-26 15:05:00,34.31,34.31,34.29,34.31,246184.8867850533,13.1229,13.1229,13.1153,13.1229,246184.8868
2008-02-26 15:10:00,34.31,34.33,34.26,34.3,371104.9035729275,13.1229,13.1306,13.1038,13.1191,371104.9036
2008-02-26 15:15:00,34.3,34.31,34.27,34.31,479576.7598026737,13.1191,13.1229,13.1076,13.1229,479576.7598
2008-02-26 15:20:00,34.31,34.31,34.23,34.27,887985.6615041661,13.1229,13.1229,13.0923,13.1076,887985.6615
2008-02-26 15:25:00,34.27,34.38,34.25,34.37,373254.98992039525,13.1076,13.1497,13.1,13.1459,373254.9899
2008-02-26 15:30:00,34.39,34.42,34.26,34.27,659108.9698162279,13.1535,13.165,13.1038,13.1076,659108.9698
2008-02-26 15:35:00,34.28,34.34,34.26,34.28,373900.0158246356,13.1115,13.1344,13.1038,13.1115,373900.0158
2008-02-26 15:40:00,34.27,34.31,34.24,34.31,258332.8746482459,13.1076,13.1229,13.0962,13.1229,258332.8746
2008-02-26 15:45:00,34.31,34.31,34.18,34.18,309719.93835272425,13.1229,13.1229,13.0732,13.0732,309719.9384
2008-02-26 15:50:00,34.18,34.25,34.13,34.25,311440.00743069843,13.0732,13.1,13.0541,13.1,311440.0074
2008-02-26 15:55:00,34.25,34.3,34.19,34.27,476244.1259640988,13.1,13.1191,13.077,13.1076,476244.126
2008-02-27 09:30:00,34.05,34.31,33.91,34.23,416149.21255237615,13.0235,13.1229,12.9699,13.0923,416149.2126
2008-02-27 09:35:00,34.22,34.23,34.06,34.2,156741.2947303964,13.0885,13.0923,13.0273,13.0809,156741.2947
2008-02-27 09:40:00,34.2,34.21,33.95,34.05,221136.38083705443,13.0809,13.0847,12.9852,13.0235,221136.3808
2008-02-27 09:45:00,34.04,34.2,34.04,34.2,180069.73160042107,13.0197,13.0809,13.0197,13.0809,180069.7316
2008-02-27 09:50:00,34.2,34.21,34.04,34.14,143948.28096296347,13.0809,13.0847,13.0197,13.0579,143948.281
2008-02-27 09:55:00,34.14,34.21,34.11,34.15,83423.35028174732,13.0579,13.0847,13.0464,13.0617,83423.3503
2008-02-27 10:00:00,34.15,34.16,34.0,34.06,153946.18247868837,13.0617,13.0656,13.0044,13.0273,153946.1825
2008-02-27 10:05:00,34.06,34.16,33.99,34.11,110299.42962509376,13.0273,13.0656,13.0005,13.0464,110299.4296
2008-02-27 10:10:00,34.11,34.17,34.07,34.16,87831.02729405614,13.0464,13.0694,13.0311,13.0656,87831.0273
2008-02-27 10:15:00,34.16,34.17,34.12,34.15,114599.60232002918,13.0656,13.0694,13.0503,13.0617,114599.6023
2008-02-27 10:20:00,34.16,34.16,34.03,34.04,164051.58831178662,13.0656,13.0656,13.0158,13.0197,164051.5883
2008-02-27 10:25:00,34.05,34.07,33.9,33.9,183187.35680424928,13.0235,13.0311,12.9661,12.9661,183187.3568
2008-02-27 10:30:00,33.9,34.05,33.9,34.01,140293.13417226836,12.9661,13.0235,12.9661,13.0082,140293.1342
2008-02-27 10:35:00,34.01,34.05,33.93,34.03,83423.35028174732,13.0082,13.0235,12.9776,13.0158,83423.3503
2008-02-27 10:40:00,34.02,34.19,34.01,34.17,167706.73510248173,13.012,13.077,13.0082,13.0694,167706.7351
2008-02-27 10:45:00,34.18,34.34,34.17,34.27,236186.98526932843,13.0732,13.1344,13.0694,13.1076,236186.9853
2008-02-27 10:50:00,34.28,34.32,34.2,34.21,175769.55890548567,13.1115,13.1267,13.0809,13.0847,175769.5589
2008-02-27 10:55:00,34.21,34.25,34.18,34.21,99118.98061826164,13.0847,13.1,13.0732,13.0847,99118.9806
2008-02-27 11:00:00,34.21,34.27,34.18,34.19,61707.478172323405,13.0847,13.1076,13.0732,13.077,61707.4782
2008-02-27 11:05:00,34.19,34.26,34.18,34.19,56762.27957314767,13.077,13.1038,13.0732,13.077,56762.2796
2008-02-27 11:10:00,34.18,34.21,34.17,34.2,38701.55425441886,13.0732,13.0847,13.0694,13.0809,38701.5543
2008-02-27 11:15:00,34.19,34.31,34.17,34.3,89658.6006894037,13.077,13.1229,13.0694,13.1191,89658.6007
2008-02-27 11:20:00,34.31,34.31,34.24,34.24,83853.36755124087,13.1229,13.1229,13.0962,13.0962,83853.3676
2008-02-27 11:25:00,34.24,34.27,34.2,34.21,74177.97898763615,13.0962,13.1076,13.0809,13.0847,74177.979
2008-02-27 11:30:00,34.21,34.24,34.17,34.17,59127.37455536215,13.0847,13.0962,13.0694,13.0694,59127.3746
2008-02-27 11:35:00,34.17,34.26,34.17,34.2,79875.70780842559,13.0694,13.1038,13.0694,13.0809,79875.7078
2008-02-27 11:40:00,34.2,34.28,34.19,34.28,96538.87700130038,13.0809,13.1115,13.077,13.1115,96538.877
2008-02-27 11:45:00,34.27,34.31,34.21,34.29,79015.67326943851,13.1076,13.1229,13.0847,13.1153,79015.6733
2008-02-27 11:50:00,34.29,34.31,34.24,34.29,77618.11714358449,13.1153,13.1229,13.0962,13.1153,77618.1171
2008-02-27 11:55:00,34.3,34.36,34.27,34.34,187810.04245130485,13.1191,13.142,13.1076,13.1344,187810.0425
2008-02-27 12:00:00,34.33,34.34,34.23,34.27,134702.9096688523,13.1306,13.1344,13.0923,13.1076,134702.9097
2008-02-27 12:05:00,34.28,34.28,34.23,34.24,59664.896142229074,13.1115,13.1115,13.0923,13.0962,59664.8961
2008-02-27 12:10:00,34.23,34.31,34.23,34.28,57622.31411213475,13.0923,13.1229,13.0923,13.1115,57622.3141
2008-02-27 12:15:00,34.27,34.27,34.2,34.2,75038.01352662324,13.1076,13.1076,13.0809,13.0809,75038.0135
2008-02-27 12:20:00,34.22,34.26,34.2,34.21,69447.78902320718,13.0885,13.1038,13.0809,13.0847,69447.789
2008-02-27 12:25:00,34.22,34.28,34.21,34.24,86325.96685082874,13.0885,13.1115,13.0847,13.0962,86325.9669
2008-02-27 12:30:00,34.23,34.28,34.22,34.27,69017.77175371363,13.0923,13.1115,13.0885,13.1076,69017.7718
2008-02-27 12:35:00,34.27,34.29,34.25,34.28,34508.88587685682,13.1076,13.1153,13.1,13.1115,34508.8859
2008-02-27 12:40:00,34.28,34.34,34.26,34.31,69877.80629270073,13.1115,13.1344,13.1038,13.1229,69877.8063
2008-02-27 12:45:00,34.31,34.33,34.28,34.31,66975.1897236193,13.1229,13.1306,13.1115,13.1229,66975.1897
2008-02-27 12:50:00,34.31,34.33,34.29,34.32,49559.490309130815,13.1229,13.1306,13.1153,13.1267,49559.4903
2008-02-27 12:55:00,34.32,34.33,34.28,34.3,47946.92554853003,13.1267,13.1306,13.1115,13.1191,47946.9255
2008-02-27 13:00:00,34.29,34.31,34.26,34.3,98151.44176190117,13.1153,13.1229,13.1038,13.1191,98151.4418
2008-02-27 13:05:00,34.3,34.34,34.29,34.33,91378.66976737788,13.1191,13.1344,13.1153,13.1306,91378.6698
2008-02-27 13:10:00,34.33,34.34,34.24,34.31,160826.45879058505,13.1306,13.1344,13.0962,13.1229,160826.4588
2008-02-27 13:15:00,34.31,34.32,34.23,34.29,52462.10687821223,13.1229,13.1267,13.0923,13.1153,52462.1069
2008-02-27 13:20:00,34.27,34.31,34.25,34.3,44936.80466207524,13.1076,13.1229,13.1,13.1191,44936.8047
2008-02-27 13:25:00,34.3,34.33,34.3,34.33,43646.75285359461,13.1191,13.1306,13.1191,13.1306,43646.7529
2008-02-27 13:30:00,34.33,34.36,34.3,34.31,76113.05670035709,13.1306,13.142,13.1191,13.1229,76113.0567
2008-02-27 13:35:00,34.3,34.32,34.27,34.31,65577.63359776529,13.1191,13.1267,13.1076,13.1229,65577.6336
2008-02-27 13:40:00,34.31,34.32,34.24,34.24,60094.91341172262,13.1229,13.1267,13.0962,13.0962,60094.9134
2008-02-27 13:45:00,34.24,34.25,34.21,34.23,94603.79928857944,13.0962,13.1,13.0847,13.0923,94603.7993
2008-02-27 13:50:00,34.24,34.25,34.19,34.21,62782.52134605726,13.0962,13.1,13.077,13.0847,62782.5213
2008-02-27 13:55:00,34.2,34.23,34.16,34.2,160933.96310795844,13.0809,13.0923,13.0656,13.0809,160933.9631
2008-02-27 14:00:00,34.2,34.23,34.1,34.13,144270.79391508363,13.0809,13.0923,13.0426,13.0541,144270.7939
2008-02-27 14:05:00,34.14,34.19,34.1,34.13,237907.05434730265,13.0579,13.077,13.0426,13.0541,237907.0543
2008-02-27 14:10:00,34.14,34.14,34.05,34.1,300904.58432810666,13.0579,13.0579,13.0235,13.0426,300904.5843
2008-02-27 14:15:00,34.1,34.15,34.05,34.13,182327.3222652622,13.0426,13.0617,13.0235,13.0541,182327.3223
2008-02-27 14:20:00,34.12,34.13,33.96,33.96,210600.95773446263,13.0503,13.0541,12.9891,12.9891,210600.9577
2008-02-27 14:25:00,33.97,34.06,33.97,34.05,104601.7008043043,12.9929,13.0273,12.9929,13.0235,104601.7008
2008-02-27 14:30:00,34.05,34.09,33.97,33.98,151366.0788617271,13.0235,13.0388,12.9929,12.9967,151366.0789
2008-02-27 14:35:00,33.98,34.02,33.97,34.01,192325.22378098703,12.9967,13.012,12.9929,13.0082,192325.2238
2008-02-27 14:40:00,34.01,34.08,34.0,34.08,206300.7850395272,13.0082,13.035,13.0044,13.035,206300.785
2008-02-27 14:45:00,34.07,34.08,34.02,34.05,143948.28096296347,13.0311,13.035,13.012,13.0235,143948.281
2008-02-27 14:50:00,34.05,34.06,34.03,34.04,125887.55564423469,13.0235,13.0273,13.0158,13.0197,125887.5556
2008-02-27 14:55:00,34.04,34.12,33.98,34.11,316385.2060298742,13.0197,13.0503,12.9967,13.0464,316385.206
2008-02-27 15:00:00,34.1,34.1,34.03,34.05,236509.4982214486,13.0426,13.0426,13.0158,13.0235,236509.4982
2008-02-27 15:05:00,34.05,34.05,33.93,33.95,306602.3131488961,13.0235,13.0235,12.9776,12.9852,306602.3131
2008-02-27 15:10:00,33.95,34.02,33.91,33.96,331220.8018274014,12.9852,13.012,12.9699,12.9891,331220.8018
2008-02-27 15:15:00,33.97,34.04,33.95,33.98,301979.62750184047,12.9929,13.0197,12.9852,12.9967,301979.6275
2008-02-27 15:20:00,33.98,34.02,33.91,33.93,405291.27649766416,12.9967,13.012,12.9699,12.9776,405291.2765
2008-02-27 15:25:00,33.93,34.05,33.88,34.02,281553.8072008972,12.9776,13.0235,12.9585,13.012,281553.8072
2008-02-27 15:30:00,34.03,34.05,34.0,34.0,276823.61723646824,13.0158,13.0235,13.0044,13.0044,276823.6172
2008-02-27 15:35:00,34.0,34.08,33.99,34.07,230274.24781379223,13.0044,13.035,13.0005,13.0311,230274.2478
2008-02-27 15:40:00,34.07,34.07,33.93,33.94,379705.2489627984,13.0311,13.0311,12.9776,12.9814,379705.249
2008-02-27 15:45:00,33.93,33.94,33.81,33.83,741349.772606868,12.9776,12.9814,12.9317,12.9393,741349.7726
2008-02-27 15:50:00,33.84,33.86,33.77,33.8,677814.721039197,12.9432,12.9508,12.9164,12.9279,677814.721
2008-02-27 15:55:00,33.8,33.93,33.79,33.86,926042.1898543446,12.9279,12.9776,12.924,12.9508,926042.1899
2008-02-28 09:30:00,33.47,34.06,33.39,33.82,1005057.8631237831,12.8016,13.0273,12.771,12.9355,1005057.8631
2008-02-28 09:35:00,33.82,34.11,33.66,34.05,662226.595020056,12.9355,13.0464,12.8743,13.0235,662226.595
2008-02-28 09:40:00,34.06,34.47,34.05,34.4,874225.1088803727,13.0273,13.1841,13.0235,13.1573,874225.1089
2008-02-28 09:45:00,34.4,34.42,34.04,34.26,620944.9371486759,13.1573,13.165,13.0197,13.1038,620944.9371
2008-02-28 09:50:00,34.26,34.59,34.22,34.47,607291.8888422559,13.1038,13.23,13.0885,13.1841,607291.8888
2008-02-28 09:55:00,34.48,34.62,34.43,34.58,330683.2802405345,13.1879,13.2415,13.1688,13.2262,330683.2802
2008-02-28 10:00:00,34.58,34.65,34.47,34.57,240379.65364689048,13.2262,13.253,13.1841,13.2224,240379.6536
2008-02-28 10:05:00,34.57,34.61,34.36,34.36,489682.165635772,13.2224,13.2377,13.142,13.142,489682.1656
2008-02-28 10:10:00,34.36,34.57,34.36,34.45,343153.78105584724,13.142,13.2224,13.142,13.1765,343153.7811
2008-02-28 10:15:00,34.45,34.77,34.44,34.65,835953.5718954474,13.1765,13.2989,13.1726,13.253,835953.5719
2008-02-28 10:20:00,34.63,34.74,34.61,34.69,520643.40903930704,13.2453,13.2874,13.2377,13.2683,520643.409
2008-02-28 10:25:00,34.69,34.89,34.67,34.87,512150.5679668096,13.2683,13.3448,13.2606,13.3371,512150.568
2008-02-28 10:30:00,34.87,34.93,34.78,34.88,495057.38150444126,13.3371,13.3601,13.3027,13.3409,495057.3815
2008-02-28 10:35:00,34.87,34.98,34.87,34.97,442165.2573567354,13.3371,13.3792,13.3371,13.3754,442165.2574
2008-02-28 10:40:00,34.97,35.17,34.96,35.05,476244.1259640988,13.3754,13.4519,13.3715,13.406,476244.126
2008-02-28 10:45:00,35.06,35.07,34.97,35.01,315095.1542213936,13.4098,13.4136,13.3754,13.3907,315095.1542
2008-02-28 10:50:00,35.0,35.01,34.94,34.94,260805.47394783376,13.3868,13.3907,13.3639,13.3639,260805.4739
2008-02-28 10:55:00,34.94,35.09,34.93,35.0,498927.5369298831,13.3639,13.4213,13.3601,13.3868,498927.5369
2008-02-28 11:00:00,34.98,35.04,34.76,34.78,535694.013471581,13.3792,13.4021,13.295,13.3027,535694.0135
2008-02-28 11:05:00,34.78,34.87,34.74,34.82,628685.2479995597,13.3027,13.3371,13.2874,13.318,628685.248
2008-02-28 11:10:00,34.82,34.85,34.72,34.85,323265.4823417709,13.318,13.3295,13.2797,13.3295,323265.4823
2008-02-28 11:15:00,34.85,34.93,34.84,34.88,258655.38760036608,13.3295,13.3601,13.3256,13.3409,258655.3876
2008-02-28 11:20:00,34.87,34.94,34.83,34.83,353581.6998410656,13.3371,13.3639,13.3218,13.3218,353581.6998
2008-02-28 11:25:00,34.83,34.84,34.68,34.69,181144.7747741549,13.3218,13.3256,13.2644,13.2683,181144.7748
2008-02-28 11:30:00,34.69,34.71,34.64,34.65,164696.61421602694,13.2683,13.2759,13.2491,13.253,164696.6142
2008-02-28 11:35:00,34.65,34.67,34.58,34.61,211783.50522556988,13.253,13.2606,13.2262,13.2377,211783.5052
2008-02-28 11:40:00,34.61,34.66,34.6,34.61,210493.45341708924,13.2377,13.2568,13.2338,13.2377,210493.4534
2008-02-28 11:45:00,34.61,34.62,34.52,34.54,221243.8851544278,13.2377,13.2415,13.2032,13.2109,221243.8852
2008-02-28 11:50:00,34.53,34.64,34.53,34.64,222426.43264553507,13.2071,13.2491,13.2071,13.2491,222426.4326
2008-02-28 11:55:00,34.65,34.66,34.62,34.64,239089.60183840984,13.253,13.2568,13.2415,13.2491,239089.6018
2008-02-28 12:00:00,34.64,34.66,34.6,34.63,180284.74023516785,13.2491,13.2568,13.2338,13.2453,180284.7402
2008-02-28 12:05:00,34.62,34.63,34.52,34.55,183832.3827084896,13.2415,13.2453,13.2032,13.2147,183832.3827
2008-02-28 12:10:00,34.55,34.55,34.48,34.49,105354.231025918,13.2147,13.2147,13.1879,13.1918,105354.231
2008-02-28 12:15:00,34.48,34.58,34.48,34.58,136530.48306419986,13.1879,13.2262,13.1879,13.2262,136530.4831
2008-02-28 12:20:00,34.58,34.65,34.56,34.64,237047.0198083156,13.2262,13.253,13.2185,13.2491,237047.0198
2008-02-28 12:25:00,34.64,34.68,34.63,34.68,242099.72272486464,13.2491,13.2644,13.2453,13.2644,242099.7227
2008-02-28 12:30:00,34.67,34.71,34.63,34.65,178994.68842668724,13.2606,13.2759,13.2453,13.253,178994.6884
2008-02-28 12:35:00,34.65,34.74,34.65,34.66,120834.85272768556,13.253,13.2874,13.253,13.2568,120834.8527
2008-02-28 12:40:00,34.65,34.69,34.65,34.67,79123.17758681189,13.253,13.2683,13.253,13.2606,79123.1776
2008-02-28 12:45:00,34.66,34.71,34.66,34.7,99226.48493563502,13.2568,13.2759,13.2568,13.2721,99226.4849
2008-02-28 12:50:00,34.7,34.71,34.67,34.67,85465.93231184165,13.2721,13.2759,13.2606,13.2606,85465.9323
2008-02-28 12:55:00,34.67,34.68,34.61,34.61,85680.94094658842,13.2606,13.2644,13.2377,13.2377,85680.9409
2008-02-28 13:00:00,34.62,34.63,34.59,34.63,106106.76124753171,13.2415,13.2453,13.23,13.2453,106106.7612
2008-02-28 13:05:00,34.64,34.78,34.63,34.78,92991.23452797864,13.2491,13.3027,13.2453,13.3027,92991.2345
2008-02-28 13:10:00,34.78,34.8,34.7,34.7,154161.19111343514,13.3027,13.3103,13.2721,13.2721,154161.1911
2008-02-28 13:15:00,34.71,34.79,34.7,34.79,313482.5894607928,13.2759,13.3065,13.2721,13.3065,313482.5895
2008-02-28 13:20:00,34.79,34.83,34.74,34.83,296496.9073157978,13.3065,13.3218,13.2874,13.3218,296496.9073
2008-02-28 13:25:00,34.83,34.84,34.71,34.71,306172.29587940255,13.3218,13.3256,13.2759,13.2759,306172.2959
2008-02-28 13:30:00,34.7,34.75,34.7,34.71,86970.99275506905,13.2721,13.2912,13.2721,13.2759,86970.9928
2008-02-28 13:35:00,34.71,34.73,34.7,34.71,113309.55051154856,13.2759,13.2836,13.2721,13.2759,113309.5505
2008-02-28 13:40:00,34.71,34.73,34.67,34.7,185982.4690559573,13.2759,13.2836,13.2606,13.2721,185982.4691
2008-02-28 13:45:00,34.69,34.76,34.69,34.72,171791.8991626704,13.2683,13.295,13.2683,13.2797,171791.8992
2008-02-28 13:50:00,34.72,34.72,34.7,34.72,78478.15168257158,13.2797,13.2797,13.2721,13.2797,78478.1517
2008-02-28 13:55:00,34.71,34.74,34.71,34.74,86970.99275506905,13.2759,13.2874,13.2759,13.2874,86970.9928
2008-02-28 14:00:00,34.73,34.74,34.65,34.69,201678.09939247163,13.2836,13.2874,13.253,13.2683,201678.0994
2008-02-28 14:05:00,34.7,34.72,34.69,34.71,79123.17758681189,13.2721,13.2797,13.2683,13.2759,79123.1776
2008-02-28 14:10:00,34.71,34.74,34.7,34.71,170071.8300846962,13.2759,13.2874,13.2721,13.2759,170071.8301
2008-02-28 14:15:00,34.71,34.77,34.7,34.77,128467.65926119592,13.2759,13.2989,13.2721,13.2989,128467.6593
2008-02-28 14:20:00,34.76,34.82,34.73,34.8,158246.35517362377,13.295,13.318,13.2836,13.3103,158246.3552
2008-02-28 14:25:00,34.8,34.86,34.79,34.85,188992.5899424121,13.3103,13.3333,13.3065,13.3295,188992.5899
2008-02-28 14:30:00,34.84,34.88,34.84,34.85,131585.28446502413,13.3256,13.3409,13.3256,13.3295,131585.2845
2008-02-28 14:35:00,34.85,34.86,34.79,34.83,141905.69893286916,13.3295,13.3333,13.3065,13.3218,141905.6989
2008-02-28 14:40:00,34.82,34.88,34.82,34.85,125995.05996160809,13.318,13.3409,13.318,13.3295,125995.06
2008-02-28 14:45:00,34.85,34.91,34.83,34.83,246184.8867850533,13.3295,13.3524,13.3218,13.3218,246184.8868
2008-02-28 14:50:00,34.82,34.9,34.8,34.82,139218.09099853452,13.318,13.3486,13.3103,13.318,139218.091
2008-02-28 14:55:00,34.82,34.85,34.79,34.82,216728.7038247456,13.318,13.3295,13.3065,13.318,216728.7038
2008-02-28 15:00:00,34.81,34.82,34.71,34.71,211460.9922734497,13.3142,13.318,13.2759,13.2759,211460.9923
2008-02-28 15:05:00,34.71,34.74,34.69,34.73,239627.1234252768,13.2759,13.2874,13.2683,13.2836,239627.1234
2008-02-28 15:10:00,34.73,34.73,34.71,34.71,148678.47092739245,13.2836,13.2836,13.2759,13.2759,148678.4709
2008-02-28 15:15:00,34.7,34.71,34.58,34.64,258655.38760036608,13.2721,13.2759,13.2262,13.2491,258655.3876
2008-02-28 15:20:00,34.63,34.64,34.59,34.61,231564.29962227284,13.2453,13.2491,13.23,13.2377,231564.2996
2008-02-28 15:25:00,34.6,34.61,34.54,34.56,249732.52925837503,13.2338,13.2377,13.2109,13.2185,249732.5293
2008-02-28 15:30:00,34.55,34.56,34.5,34.52,256935.31852239187,13.2147,13.2185,13.1956,13.2032,256935.3185
2008-02-28 15:35:00,34.51,34.56,34.5,34.56,282091.3287877641,13.1994,13.2185,13.1956,13.2185,282091.3288
2008-02-28 15:40:00,34.55,34.69,34.55,34.66,445927.908464804,13.2147,13.2683,13.2147,13.2568,445927.9085
2008-02-28 15:45:00,34.66,34.7,34.63,34.65,441950.2487219887,13.2568,13.2721,13.2453,13.253,441950.2487
2008-02-28 15:50:00,34.65,34.67,34.58,34.6,406366.319671398,13.253,13.2606,13.2262,13.2338,406366.3197
2008-02-28 15:55:00,34.59,34.62,34.58,34.59,512043.0636494362,13.23,13.2415,13.2262,13.23,512043.0636
2008-02-29 09:30:00,34.27,34.47,34.05,34.45,402711.1728807029,13.1076,13.1841,13.0235,13.1765,402711.1729
2008-02-29 09:35:00,34.45,34.54,34.42,34.51,203505.6727878192,13.1765,13.2109,13.165,13.1994,203505.6728
2008-02-29 09:40:00,34.51,34.51,34.29,34.32,405076.2678629174,13.1994,13.1994,13.1153,13.1267,405076.2679
2008-02-29 09:45:00,34.33,34.44,34.32,34.35,182542.33090000896,13.1306,13.1726,13.1267,13.1382,182542.3309
2008-02-29 09:50:00,34.35,34.37,34.33,34.34,169749.31713257605,13.1382,13.1459,13.1306,13.1344,169749.3171
2008-02-29 09:55:00,34.34,34.42,34.32,34.39,232424.33416126,13.1344,13.165,13.1267,13.1535,232424.3342
2008-02-29 10:00:00,34.39,34.43,34.31,34.42,234251.9075566075,13.1535,13.1688,13.1229,13.165,234251.9076
2008-02-29 10:05:00,34.43,34.47,34.41,34.46,183509.86975636944,13.1688,13.1841,13.1612,13.1803,183509.8698
2008-02-29 10:10:00,34.47,34.47,34.29,34.3,290154.15259076806,13.1841,13.1841,13.1153,13.1191,290154.1526
2008-02-29 10:15:00,34.3,34.32,34.18,34.2,363472.09703941713,13.1191,13.1267,13.0732,13.0809,363472.097
2008-02-29 10:20:00,34.21,34.21,34.08,34.08,430769.7997151566,13.0847,13.0847,13.035,13.035,430769.7997
2008-02-29 10:25:00,34.08,34.08,33.92,33.93,474739.0655208714,13.035,13.035,12.9738,12.9776,474739.0655
2008-02-29 10:30:00,33.93,33.95,33.87,33.94,162546.5278685592,12.9776,12.9852,12.9546,12.9814,162546.5279
2008-02-29 10:35:00,33.94,33.98,33.89,33.89,190927.66765513303,12.9814,12.9967,12.9623,12.9623,190927.6677
2008-02-29 10:40:00,33.9,33.9,33.83,33.84,120082.32250607184,12.9661,12.9661,12.9393,12.9432,120082.3225
2008-02-29 10:45:00,33.84,34.01,33.84,34.0,244034.8004375856,12.9432,13.0082,12.9432,13.0044,244034.8004
2008-02-29 10:50:00,34.0,34.0,33.9,33.91,209095.89729123525,13.0044,13.0044,12.9661,12.9699,209095.8973
2008-02-29 10:55:00,33.91,33.98,33.91,33.96,101269.06696572936,12.9699,12.9967,12.9699,12.9891,101269.067
2008-02-29 11:00:00,33.97,33.98,33.89,33.91,243497.27885071863,12.9929,12.9967,12.9623,12.9699,243497.2789
2008-02-29 11:05:00,33.91,34.05,33.91,34.04,93313.7474800988,12.9699,13.0235,12.9699,13.0197,93313.7475
2008-02-29 11:10:00,34.05,34.07,33.97,34.05,182434.8265826356,13.0235,13.0311,12.9929,13.0235,182434.8266
2008-02-29 11:15:00,34.05,34.05,33.98,34.02,95248.82519281976,13.0235,13.0235,12.9967,13.012,95248.8252
2008-02-29 11:20:00,34.01,34.02,33.95,33.96,88368.54888092306,13.0082,13.012,12.9852,12.9891,88368.5489
2008-02-29 11:25:00,33.96,34.0,33.96,33.99,60417.42636384278,12.9891,13.0044,12.9891,13.0005,60417.4264
2008-02-29 11:30:00,33.99,34.0,33.97,33.98,153623.6695265682,13.0005,13.0044,12.9929,12.9967,153623.6695
2008-02-29 11:35:00,33.98,33.98,33.96,33.97,90518.63522839078,12.9967,12.9967,12.9891,12.9929,90518.6352
2008-02-29 11:40:00,33.98,33.98,33.85,33.86,264998.14232539583,12.9967,12.9967,12.947,12.9508,264998.1423
2008-02-29 11:45:00,33.86,33.87,33.83,33.85,175447.0459533655,12.9508,12.9546,12.9393,12.947,175447.046
2008-02-29 11:50:00,33.85,33.89,33.83,33.88,137390.51760318695,12.947,12.9623,12.9393,12.9585,137390.5176
2008-02-29 11:55:00,33.88,33.91,33.86,33.91,87508.51434193598,12.9585,12.9699,12.9508,12.9699,87508.5143
2008-02-29 12:00:00,33.91,33.92,33.76,33.78,169319.2998630825,12.9699,12.9738,12.9126,12.9202,169319.2999
2008-02-29 12:05:00,33.78,33.81,33.77,33.8,126747.59018322176,12.9202,12.9317,12.9164,12.9279,126747.5902
2008-02-29 12:10:00,33.8,33.83,33.78,33.83,149753.51410112632,12.9279,12.9393,12.9202,12.9393,149753.5141
2008-02-29 12:15:00,33.82,33.84,33.76,33.78,189422.60721190565,12.9355,12.9432,12.9126,12.9202,189422.6072
2008-02-29 12:20:00,33.78,33.85,33.78,33.85,70200.31924482087,12.9202,12.947,12.9202,12.947,70200.3192
2008-02-29 12:25:00,33.85,34.0,33.84,33.98,159536.4069821044,12.947,13.0044,12.9432,12.9967,159536.407
2008-02-29 12:30:00,33.97,33.97,33.91,33.95,50849.54211761145,12.9929,12.9929,12.9699,12.9852,50849.5421
2008-02-29 12:35:00,33.94,33.96,33.85,33.87,94603.79928857944,12.9814,12.9891,12.947,12.9546,94603.7993
2008-02-29 12:40:00,33.86,33.89,33.82,33.85,104924.21375642446,12.9508,12.9623,12.9355,12.947,104924.2138
2008-02-29 12:45:00,33.85,33.88,33.84,33.88,77403.10850883771,12.947,12.9585,12.9432,12.9585,77403.1085
2008-02-29 12:50:00,33.88,33.9,33.87,33.89,56117.25366890735,12.9585,12.9661,12.9546,12.9623,56117.2537
2008-02-29 12:55:00,33.89,33.93,33.86,33.92,44829.30034470185,12.9623,12.9776,12.9508,12.9738,44829.3003
2008-02-29 13:00:00,33.92,33.97,33.92,33.97,63320.04293292419,12.9738,12.9929,12.9738,12.9929,63320.0429
2008-02-29 13:05:00,33.96,33.99,33.93,33.98,103956.674900064,12.9891,13.0005,12.9776,12.9967,103956.6749
2008-02-29 13:10:00,33.99,34.01,33.94,34.01,70092.81492744749,13.0005,13.0082,12.9814,13.0082,70092.8149
2008-02-29 13:15:00,34.0,34.28,33.99,34.01,119544.80091920492,13.0044,13.1115,13.0005,13.0082,119544.8009
2008-02-29 13:20:00,34.01,34.06,33.99,34.04,96968.89427079391,13.0082,13.0273,13.0005,13.0197,96968.8943
2008-02-29 13:25:00,34.03,34.04,33.96,33.97,101269.06696572936,13.0158,13.0197,12.9891,12.9929,101269.067
2008-02-29 13:30:00,33.97,33.97,33.83,33.9,204473.21164417965,12.9929,12.9929,12.9393,12.9661,204473.2116
2008-02-29 13:35:00,33.91,33.91,33.81,33.9,149323.49683163277,12.9699,12.9699,12.9317,12.9661,149323.4968
2008-02-29 13:40:00,33.9,33.91,33.86,33.86,80520.73371266591,12.9661,12.9699,12.9508,12.9508,80520.7337
2008-02-29 13:45:00,33.86,33.86,33.78,33.86,92238.70430636496,12.9508,12.9508,12.9202,12.9508,92238.7043
2008-02-29 13:50:00,33.86,33.86,33.78,33.79,112772.02892468162,12.9508,12.9508,12.9202,12.924,112772.0289
2008-02-29 13:55:00,33.8,33.83,33.78,33.81,122662.42612303312,12.9279,12.9393,12.9202,12.9317,122662.4261
2008-02-29 14:00:00,33.81,33.82,33.76,33.78,146635.88889729814,12.9317,12.9355,12.9126,12.9202,146635.8889
2008-02-29 14:05:00,33.78,33.8,33.77,33.78,101269.06696572936,12.9202,12.9279,12.9164,12.9202,101269.067
2008-02-29 14:10:00,33.78,33.83,33.75,33.76,126640.08586584838,12.9202,12.9393,12.9087,12.9126,126640.0859
2008-02-29 14:15:00,33.75,33.79,33.72,33.79,86970.99275506905,12.9087,12.924,12.8973,12.924,86970.9928
2008-02-29 14:20:00,33.79,33.82,33.78,33.8,85035.9150423481,12.924,12.9355,12.9202,12.9279,85035.915
2008-02-29 14:25:00,33.79,33.79,33.73,33.78,106429.27419965186,12.924,12.924,12.9011,12.9202,106429.2742
2008-02-29 14:30:00,33.78,33.78,33.71,33.76,168244.25668934867,12.9202,12.9202,12.8934,12.9126,168244.2567
2008-02-29 14:35:00,33.76,33.76,33.7,33.74,152763.6349875811,12.9126,12.9126,12.8896,12.9049,152763.635
2008-02-29 14:40:00,33.74,33.77,33.73,33.76,107396.81305601234,12.9049,12.9164,12.9011,12.9126,107396.8131
2008-02-29 14:45:00,33.77,33.79,33.75,33.75,132982.84059087813,12.9164,12.924,12.9087,12.9087,132982.8406
2008-02-29 14:50:00,33.76,33.85,33.75,33.84,113632.06346366872,12.9126,12.947,12.9087,12.9432,113632.0635
2008-02-29 14:55:00,33.84,33.9,33.8,33.85,211568.4965908231,12.9432,12.9661,12.9279,12.947,211568.4966
2008-02-29 15:00:00,33.85,33.86,33.8,33.84,127822.63335695564,12.947,12.9508,12.9279,12.9432,127822.6334
2008-02-29 15:05:00,33.84,33.86,33.8,33.81,129220.18948280964,12.9432,12.9508,12.9279,12.9317,129220.1895
2008-02-29 15:10:00,33.8,33.82,33.75,33.79,151151.07022698032,12.9279,12.9355,12.9087,12.924,151151.0702
2008-02-29 15:15:00,33.8,33.81,33.76,33.77,212643.53976455692,12.9279,12.9317,12.9126,12.9164,212643.5398
2008-02-29 15:20:00,33.77,33.89,33.76,33.88,190282.6417508928,12.9164,12.9623,12.9126,12.9585,190282.6418
2008-02-29 15:25:00,33.88,33.88,33.77,33.78,245109.84361131943,12.9585,12.9585,12.9164,12.9202,245109.8436
2008-02-29 15:30:00,33.78,33.8,33.76,33.78,211460.9922734497,12.9202,12.9279,12.9126,12.9202,211460.9923
2008-02-29 15:35:00,33.78,33.8,33.77,33.78,245324.85224606624,12.9202,12.9279,12.9164,12.9202,245324.8522
2008-02-29 15:40:00,33.78,33.79,33.74,33.78,319287.8225989556,12.9202,12.924,12.9049,12.9202,319287.8226
2008-02-29 15:45:00,33.78,33.8,33.72,33.72,482801.8893238753,12.9202,12.9279,12.8973,12.8973,482801.8893
2008-02-29 15:50:00,33.72,33.74,33.68,33.71,453560.7149983144,12.8973,12.9049,12.882,12.8934,453560.715
2008-02-29 15:55:00,33.72,33.8,33.69,33.78,830578.3560267781,12.8973,12.9279,12.8858,12.9202,830578.356
2008-03-03 09:30:00,33.79,33.86,33.53,33.53,359494.4372966019,12.924,12.9508,12.8246,12.8246,359494.4373
2008-03-03 09:35:00,33.53,33.6,33.49,33.52,341863.7292473666,12.8246,12.8514,12.8093,12.8208,341863.7292
2008-03-03 09:40:00,33.52,33.59,33.49,33.52,242099.72272486464,12.8208,12.8475,12.8093,12.8208,242099.7227
2008-03-03 09:45:00,33.53,33.67,33.49,33.65,387445.55981368216,12.8246,12.8781,12.8093,12.8705,387445.5598
2008-03-03 09:50:00,33.65,33.68,33.6,33.68,230919.2737180325,12.8705,12.882,12.8514,12.882,230919.2737
2008-03-03 09:55:00,33.68,33.69,33.6,33.65,149000.9838795126,12.882,12.8858,12.8514,12.8705,149000.9839
2008-03-03 10:00:00,33.64,33.76,33.63,33.73,232424.33416126,12.8667,12.9126,12.8628,12.9011,232424.3342
2008-03-03 10:05:00,33.74,33.91,33.72,33.79,272953.4618110263,12.9049,12.9699,12.8973,12.924,272953.4618
2008-03-03 10:10:00,33.79,33.91,33.77,33.9,230811.7694006592,12.924,12.9699,12.9164,12.9661,230811.7694
2008-03-03 10:15:00,33.9,34.0,33.84,33.98,178994.68842668724,12.9661,13.0044,12.9432,12.9967,178994.6884
2008-03-03 10:20:00,33.99,33.99,33.88,33.95,214793.62611202468,13.0005,13.0005,12.9585,12.9852,214793.6261
2008-03-03 10:25:00,33.96,34.04,33.94,33.97,217803.74699847947,12.9891,13.0197,12.9814,12.9929,217803.747
2008-03-03 10:30:00,33.97,33.99,33.91,33.93,107504.31737338573,12.9929,13.0005,12.9699,12.9776,107504.3174
2008-03-03 10:35:00,33.93,34.01,33.9,33.97,160288.93720371812,12.9776,13.0082,12.9661,12.9929,160288.9372
2008-03-03 10:40:00,33.97,33.98,33.89,33.91,255967.77966603145,12.9929,12.9967,12.9623,12.9699,255967.7797
2008-03-03 10:45:00,33.91,33.91,33.85,33.87,121372.37431455248,12.9699,12.9699,12.947,12.9546,121372.3743
2008-03-03 10:50:00,33.87,33.91,33.84,33.87,96538.87700130038,12.9546,12.9699,12.9432,12.9546,96538.877
2008-03-03 10:55:00,33.87,33.89,33.77,33.77,111266.96848145424,12.9546,12.9623,12.9164,12.9164,111266.9685
2008-03-03 11:00:00,33.78,33.78,33.73,33.73,141798.19461549577,12.9202,12.9202,12.9011,12.9011,141798.1946
2008-03-03 11:05:00,33.74,33.81,33.72,33.77,108579.36054711958,12.9049,12.9317,12.8973,12.9164,108579.3605
2008-03-03 11:10:00,33.76,33.81,33.71,33.77,90841.14818051094,12.9126,12.9317,12.8934,12.9164,90841.1482
2008-03-03 11:15:00,33.76,33.77,33.7,33.7,102021.59718734304,12.9126,12.9164,12.8896,12.8896,102021.5972
2008-03-03 11:20:00,33.7,33.75,33.69,33.74,106536.77851702525,12.8896,12.9087,12.8858,12.9049,106536.7785
2008-03-03 11:25:00,33.75,33.83,33.74,33.78,144378.29823245702,12.9087,12.9393,12.9049,12.9202,144378.2982
2008-03-03 11:30:00,33.78,33.86,33.78,33.85,85358.42799446826,12.9202,12.9508,12.9202,12.947,85358.428
2008-03-03 11:35:00,33.85,33.85,33.81,33.83,41174.153554006734,12.947,12.947,12.9317,12.9393,41174.1536
2008-03-03 11:40:00,33.83,33.84,33.78,33.78,88261.04456354967,12.9393,12.9432,12.9202,12.9202,88261.0446
2008-03-03 11:45:00,33.78,33.8,33.74,33.79,70092.81492744749,12.9202,12.9279,12.9049,12.924,70092.8149
2008-03-03 11:50:00,33.79,33.9,33.78,33.89,93958.77338433912,12.924,12.9661,12.9202,12.9623,93958.7734
2008-03-03 11:55:00,33.89,33.91,33.88,33.88,114707.10663740255,12.9623,12.9699,12.9585,12.9585,114707.1066
2008-03-03 12:00:00,33.89,33.89,33.82,33.83,51494.56802185176,12.9623,12.9623,12.9355,12.9393,51494.568
2008-03-03 12:05:00,33.83,33.84,33.81,33.84,47409.40396166311,12.9393,12.9432,12.9317,12.9432,47409.404
2008-03-03 12:10:00,33.84,33.84,33.78,33.78,75790.54374823693,12.9432,12.9432,12.9202,12.9202,75790.5437
2008-03-03 12:15:00,33.78,33.85,33.76,33.85,59879.90477697585,12.9202,12.947,12.9126,12.947,59879.9048
2008-03-03 12:20:00,33.86,33.92,33.84,33.92,50419.52484811791,12.9508,12.9738,12.9432,12.9738,50419.5248
2008-03-03 12:25:00,33.92,33.95,33.89,33.93,70522.83219694103,12.9738,12.9852,12.9623,12.9776,70522.8322
2008-03-03 12:30:00,33.93,33.97,33.89,33.9,127070.10313534192,12.9776,12.9929,12.9623,12.9661,127070.1031
2008-03-03 12:35:00,33.9,33.93,33.8,33.8,143410.75937609657,12.9661,12.9776,12.9279,12.9279,143410.7594
2008-03-03 12:40:00,33.8,33.81,33.73,33.77,127607.62472220886,12.9279,12.9317,12.9011,12.9164,127607.6247
2008-03-03 12:45:00,33.78,33.78,33.75,33.76,115137.12390689611,12.9202,12.9202,12.9087,12.9126,115137.1239
2008-03-03 12:50:00,33.77,33.78,33.74,33.74,88476.05319829645,12.9164,12.9202,12.9049,12.9049,88476.0532
2008-03-03 12:55:00,33.73,33.75,33.67,33.75,65147.61632827175,12.9011,12.9087,12.8781,12.9087,65147.6163
2008-03-03 13:00:00,33.75,33.78,33.73,33.78,80950.75098215944,12.9087,12.9202,12.9011,12.9202,80950.751
2008-03-03 13:05:00,33.78,33.78,33.72,33.77,75898.04806561032,12.9202,12.9202,12.8973,12.9164,75898.0481
2008-03-03 13:10:00,33.76,33.77,33.72,33.73,59664.896142229074,12.9126,12.9164,12.8973,12.9011,59664.8961
2008-03-03 13:15:00,33.73,33.73,33.62,33.64,85465.93231184165,12.9011,12.9011,12.859,12.8667,85465.9323
2008-03-03 13:20:00,33.64,33.68,33.6,33.66,87723.52297668275,12.8667,12.882,12.8514,12.8743,87723.523
2008-03-03 13:25:00,33.67,33.7,33.66,33.7,76650.57828722402,12.8781,12.8896,12.8743,12.8896,76650.5783
2008-03-03 13:30:00,33.69,33.7,33.65,33.65,88368.54888092306,12.8858,12.8896,12.8705,12.8705,88368.5489
2008-03-03 13:35:00,33.66,33.66,33.62,33.66,82778.324377507,12.8743,12.8743,12.859,12.8743,82778.3244
2008-03-03 13:40:00,33.65,33.67,33.64,33.66,95248.82519281976,12.8705,12.8781,12.8667,12.8743,95248.8252
2008-03-03 13:45:00,33.66,33.75,33.65,33.69,185982.4690559573,12.8743,12.9087,12.8705,12.8858,185982.4691
2008-03-03 13:50:00,33.69,33.71,33.66,33.71,112449.51597256146,12.8858,12.8934,12.8743,12.8934,112449.516
2008-03-03 13:55:00,33.7,33.72,33.65,33.65,75898.04806561032,12.8896,12.8973,12.8705,12.8705,75898.0481
2008-03-03 14:00:00,33.65,33.65,33.57,33.61,161686.49332957214,12.8705,12.8705,12.8399,12.8552,161686.4933
2008-03-03 14:05:00,33.6,33.61,33.56,33.6,96431.372683927,12.8514,12.8552,12.8361,12.8514,96431.3727
2008-03-03 14:10:00,33.61,33.66,33.59,33.65,193292.7626373476,12.8552,12.8743,12.8475,12.8705,193292.7626
2008-03-03 14:15:00,33.65,33.65,33.53,33.53,224361.510358256,12.8705,12.8705,12.8246,12.8246,224361.5104
2008-03-03 14:20:00,33.53,33.55,33.49,33.53,283381.3805962448,12.8246,12.8322,12.8093,12.8246,283381.3806
2008-03-03 14:25:00,33.54,33.54,33.47,33.52,174264.49846225826,12.8284,12.8284,12.8016,12.8208,174264.4985
2008-03-03 14:30:00,33.52,33.58,33.51,33.52,179317.2013788074,12.8208,12.8437,12.8169,12.8208,179317.2014
2008-03-03 14:35:00,33.52,33.55,33.45,33.48,173834.4811927647,12.8208,12.8322,12.794,12.8055,173834.4812
2008-03-03 14:40:00,33.46,33.54,33.46,33.51,119114.7836497114,12.7978,12.8284,12.7978,12.8169,119114.7836
2008-03-03 14:45:00,33.52,33.54,33.43,33.48,286068.98853057943,12.8208,12.8284,12.7863,12.8055,286068.9885
2008-03-03 14:50:00,33.47,33.49,33.42,33.45,217158.72109423915,12.8016,12.8093,12.7825,12.794,217158.7211
2008-03-03 14:55:00,33.46,33.47,33.4,33.46,156848.79904776975,12.7978,12.8016,12.7749,12.7978,156848.799
2008-03-03 15:00:00,33.46,33.51,33.44,33.45,231779.3082570196,12.7978,12.8169,12.7902,12.794,231779.3083
2008-03-03 15:05:00,33.46,33.51,33.46,33.49,195335.34466744185,12.7978,12.8169,12.7978,12.8093,195335.3447
2008-03-03 15:10:00,33.5,33.56,33.48,33.54,164911.6228507737,12.8131,12.8361,12.8055,12.8284,164911.6229
2008-03-03 15:15:00,33.54,33.65,33.53,33.65,159536.4069821044,12.8284,12.8705,12.8246,12.8705,159536.407
2008-03-03 15:20:00,33.65,33.67,33.62,33.62,187595.03381655808,12.8705,12.8781,12.859,12.859,187595.0338
2008-03-03 15:25:00,33.63,33.68,33.61,33.67,186412.48632545085,12.8628,12.882,12.8552,12.8781,186412.4863
2008-03-03 15:30:00,33.67,33.74,33.65,33.69,191787.70219412007,12.8781,12.9049,12.8705,12.8858,191787.7022
2008-03-03 15:35:00,33.69,33.7,33.65,33.65,183939.88702586296,12.8858,12.8896,12.8705,12.8705,183939.887
2008-03-03 15:40:00,33.65,33.73,33.64,33.7,317567.7535209814,12.8705,12.9011,12.8667,12.8896,317567.7535
2008-03-03 15:45:00,33.7,33.71,33.63,33.65,300259.55842386634,12.8896,12.8934,12.8628,12.8705,300259.5584
2008-03-03 15:50:00,33.65,33.71,33.65,33.68,350249.0660024907,12.8705,12.8934,12.8705,12.882,350249.066
2008-03-03 15:55:00,33.67,33.84,33.66,33.78,703830.7658435564,12.8781,12.9432,12.8743,12.9202,703830.7658
2008-03-04 09:30:00,33.5,33.5,33.37,33.43,326705.6204977192,12.8131,12.8131,12.7634,12.7863,326705.6205
2008-03-04 09:35:00,33.42,33.42,33.29,33.33,205978.27208740704,12.7825,12.7825,12.7328,12.7481,205978.2721
2008-03-04 09:40:00,33.34,33.4,33.3,33.31,156848.79904776975,12.7519,12.7749,12.7366,12.7404,156848.799
2008-03-04 09:45:00,33.31,33.34,33.25,33.26,242744.74862910496,12.7404,12.7519,12.7175,12.7213,242744.7486
2008-03-04 09:50:00,33.25,33.33,33.25,33.31,153516.16520919482,12.7175,12.7481,12.7175,12.7404,153516.1652
2008-03-04 09:55:00,33.31,33.4,33.29,33.3,172436.9250669107,12.7404,12.7749,12.7328,12.7366,172436.9251
2008-03-04 10:00:00,33.3,33.31,33.22,33.25,214363.6088425312,12.7366,12.7404,12.706,12.7175,214363.6088
2008-03-04 10:05:00,33.25,33.28,33.22,33.27,98688.9633487681,12.7175,12.729,12.706,12.7251,98688.9633
2008-03-04 10:10:00,33.28,33.37,33.26,33.29,127607.62472220886,12.729,12.7634,12.7213,12.7328,127607.6247
2008-03-04 10:15:00,33.29,33.32,33.22,33.24,95463.83382756652,12.7328,12.7443,12.706,12.7137,95463.8338
2008-03-04 10:20:00,33.24,33.35,33.24,33.28,187917.54676867824,12.7137,12.7557,12.7137,12.729,187917.5468
2008-03-04 10:25:00,33.28,33.28,33.23,33.25,96538.87700130038,12.729,12.729,12.7098,12.7175,96538.877
2008-03-04 10:30:00,33.25,33.28,33.2,33.25,230704.26508328572,12.7175,12.729,12.6984,12.7175,230704.2651
2008-03-04 10:35:00,33.25,33.25,33.18,33.23,116534.68003275013,12.7175,12.7175,12.6907,12.7098,116534.68
2008-03-04 10:40:00,33.22,33.23,33.0,33.01,428512.2090503155,12.706,12.7098,12.6219,12.6257,428512.2091
2008-03-04 10:45:00,33.01,33.03,32.81,32.81,686307.5621116945,12.6257,12.6333,12.5492,12.5492,686307.5621
2008-03-04 10:50:00,32.81,32.9,32.77,32.8,452270.66318983375,12.5492,12.5836,12.5339,12.5454,452270.6632
2008-03-04 10:55:00,32.8,32.82,32.75,32.78,256290.2926181516,12.5454,12.553,12.5263,12.5377,256290.2926
2008-03-04 11:00:00,32.79,32.9,32.76,32.9,207053.3152611409,12.5416,12.5836,12.5301,12.5836,207053.3153
2008-03-04 11:05:00,32.9,32.93,32.83,32.86,171899.40348004378,12.5836,12.5951,12.5569,12.5683,171899.4035
2008-03-04 11:10:00,32.85,32.92,32.84,32.89,136100.46579470634,12.5645,12.5913,12.5607,12.5798,136100.4658
2008-03-04 11:15:00,32.89,32.93,32.8,32.81,237047.0198083156,12.5798,12.5951,12.5454,12.5492,237047.0198
2008-03-04 11:20:00,32.82,32.86,32.78,32.82,316170.19739512744,12.553,12.5683,12.5377,12.553,316170.1974
2008-03-04 11:25:00,32.81,32.9,32.77,32.88,297034.42890266475,12.5492,12.5836,12.5339,12.576,297034.4289
2008-03-04 11:30:00,32.89,32.91,32.81,32.85,158998.88539523748,12.5798,12.5875,12.5492,12.5645,158998.8854
2008-03-04 11:35:00,32.85,32.94,32.85,32.92,236186.98526932843,12.5645,12.5989,12.5645,12.5913,236186.9853
2008-03-04 11:40:00,32.93,32.96,32.86,32.87,170931.8646236833,12.5951,12.6066,12.5683,12.5722,170931.8646
2008-03-04 11:45:00,32.87,32.88,32.83,32.85,173726.97687539132,12.5722,12.576,12.5569,12.5645,173726.9769
2008-03-04 11:50:00,32.85,32.88,32.82,32.87,234144.4032392341,12.5645,12.576,12.553,12.5722,234144.4032
2008-03-04 11:55:00,32.88,32.9,32.82,32.84,276393.5999669747,12.576,12.5836,12.553,12.5607,276393.6
2008-03-04 12:00:00,32.83,32.9,32.83,32.86,438617.6148834138,12.5569,12.5836,12.5569,12.5683,438617.6149
2008-03-04 12:05:00,32.86,32.94,32.85,32.91,274351.01793688035,12.5683,12.5989,12.5645,12.5875,274351.0179
2008-03-04 12:10:00,32.91,33.0,32.88,32.98,150076.02705324648,12.5875,12.6219,12.576,12.6142,150076.0271
2008-03-04 12:15:00,32.97,32.98,32.9,32.91,113524.55914629532,12.6104,12.6142,12.5836,12.5875,113524.5591
2008-03-04 12:20:00,32.91,32.93,32.87,32.93,194045.29285896124,12.5875,12.5951,12.5722,12.5951,194045.2929
2008-03-04 12:25:00,32.93,32.95,32.91,32.95,77618.11714358449,12.5951,12.6028,12.5875,12.6028,77618.1171
2008-03-04 12:30:00,32.95,32.98,32.92,32.95,101161.56264835596,12.6028,12.6142,12.5913,12.6028,101161.5626
2008-03-04 12:35:00,32.95,32.96,32.91,32.94,186304.98200807747,12.6028,12.6066,12.5875,12.5989,186304.982
2008-03-04 12:40:00,32.94,32.99,32.92,32.93,218878.7901722133,12.5989,12.618,12.5913,12.5951,218878.7902
2008-03-04 12:45:00,32.94,32.95,32.89,32.9,130187.7283391701,12.5989,12.6028,12.5798,12.5836,130187.7283
2008-03-04 12:50:00,32.9,32.91,32.84,32.89,197592.93533228297,12.5836,12.5875,12.5607,12.5798,197592.9353
2008-03-04 12:55:00,32.89,32.9,32.84,32.9,246614.90405454685,12.5798,12.5836,12.5607,12.5836,246614.9041
2008-03-04 13:00:00,32.89,32.9,32.82,32.85,160503.9458384649,12.5798,12.5836,12.553,12.5645,160503.9458
2008-03-04 13:05:00,32.85,32.9,32.81,32.83,181252.27909152835,12.5645,12.5836,12.5492,12.5569,181252.2791
2008-03-04 13:10:00,32.83,32.9,32.83,32.89,157708.83358675687,12.5569,12.5836,12.5569,12.5798,157708.8336
2008-03-04 13:15:00,32.9,32.93,32.87,32.88,108686.86486449296,12.5836,12.5951,12.5722,12.576,108686.8649
2008-03-04 13:20:00,32.87,32.95,32.87,32.94,132337.81468663784,12.5722,12.6028,12.5722,12.5989,132337.8147
2008-03-04 13:25:00,32.94,33.02,32.94,33.02,217696.2426811061,12.5989,12.6295,12.5989,12.6295,217696.2427
2008-03-04 13:30:00,33.02,33.03,32.91,32.92,150076.02705324648,12.6295,12.6333,12.5875,12.5913,150076.0271
2008-03-04 13:35:00,32.93,32.93,32.86,32.88,226189.0837536036,12.5951,12.5951,12.5683,12.576,226189.0838
2008-03-04 13:40:00,32.88,32.95,32.86,32.91,151796.09613122063,12.576,12.6028,12.5683,12.5875,151796.0961
2008-03-04 13:45:00,32.91,32.96,32.89,32.94,142443.2205197361,12.5875,12.6066,12.5798,12.5989,142443.2205
2008-03-04 13:50:00,32.94,33.01,32.89,32.98,157601.32926938348,12.5989,12.6257,12.5798,12.6142,157601.3293
2008-03-04 13:55:00,32.99,32.99,32.87,32.91,192647.7367331072,12.618,12.618,12.5722,12.5875,192647.7367
2008-03-04 14:00:00,32.91,32.91,32.81,32.84,330038.2543362942,12.5875,12.5875,12.5492,12.5607,330038.2543
2008-03-04 14:05:00,32.84,32.85,32.74,32.76,256182.7883007782,12.5607,12.5645,12.5224,12.5301,256182.7883
2008-03-04 14:10:00,32.75,32.85,32.74,32.84,331005.7931926546,12.5263,12.5645,12.5224,12.5607,331005.7932
2008-03-04 14:15:00,32.84,32.85,32.79,32.83,178134.65388770014,12.5607,12.5645,12.5416,12.5569,178134.6539
2008-03-04 14:20:00,32.83,32.85,32.75,32.82,344551.33718170127,12.5569,12.5645,12.5263,12.553,344551.3372
2008-03-04 14:25:00,32.82,32.88,32.78,32.78,228446.67441844463,12.553,12.576,12.5377,12.5377,228446.6744
2008-03-04 14:30:00,32.77,32.85,32.76,32.84,146958.4018494183,12.5339,12.5645,12.5301,12.5607,146958.4018
2008-03-04 14:35:00,32.85,32.85,32.77,32.77,176737.09776184612,12.5645,12.5645,12.5339,12.5339,176737.0978
2008-03-04 14:40:00,32.77,32.91,32.76,32.9,242744.74862910496,12.5339,12.5875,12.5301,12.5836,242744.7486
2008-03-04 14:45:00,32.9,33.0,32.87,32.98,338746.1040435384,12.5836,12.6219,12.5722,12.6142,338746.104
2008-03-04 14:50:00,32.98,32.98,32.86,32.91,281553.8072008972,12.6142,12.6142,12.5683,12.5875,281553.8072
2008-03-04 14:55:00,32.91,32.94,32.84,32.9,237692.04571255585,12.5875,12.5989,12.5607,12.5836,237692.0457
2008-03-04 15:00:00,32.9,33.03,32.85,33.0,363579.6013567905,12.5836,12.6333,12.5645,12.6219,363579.6014
2008-03-04 15:05:00,32.99,33.18,32.98,33.1,491724.7476658663,12.618,12.6907,12.6142,12.6601,491724.7477
2008-03-04 15:10:00,33.1,33.2,33.01,33.17,475169.0827903649,12.6601,12.6984,12.6257,12.6869,475169.0828
2008-03-04 15:15:00,33.16,33.27,33.15,33.24,372179.9467466614,12.6831,12.7251,12.6792,12.7137,372179.9467
2008-03-04 15:20:00,33.24,33.25,33.12,33.17,172221.91643216394,12.7137,12.7175,12.6678,12.6869,172221.9164
2008-03-04 15:25:00,33.16,33.17,33.02,33.04,233606.8816523672,12.6831,12.6869,12.6295,12.6372,233606.8817
2008-03-04 15:30:00,33.03,33.16,33.0,33.16,243174.7658985985,12.6333,12.6831,12.6219,12.6831,243174.7659
2008-03-04 15:35:00,33.15,33.23,33.12,33.18,398841.017455261,12.6792,12.7098,12.6678,12.6907,398841.0175
2008-03-04 15:40:00,33.18,33.31,33.16,33.22,440122.6753266411,12.6907,12.7404,12.6831,12.706,440122.6753
2008-03-04 15:45:00,33.22,33.26,33.13,33.21,455603.2970284087,12.706,12.7213,12.6716,12.7022,455603.297
2008-03-04 15:50:00,33.2,33.2,33.04,33.05,408516.40601886576,12.6984,12.6984,12.6372,12.641,408516.406
2008-03-04 15:55:00,33.04,33.26,33.03,33.23,630835.3343470275,12.6372,12.7213,12.6333,12.7098,630835.3343
2008-03-05 09:30:00,33.44,33.66,33.32,33.65,313590.09377816616,12.7902,12.8743,12.7443,12.8705,313590.0938
2008-03-05 09:35:00,33.65,33.66,33.47,33.58,285853.97989583266,12.8705,12.8743,12.8016,12.8437,285853.9799
2008-03-05 09:40:00,33.58,33.6,33.44,33.47,173296.95960589778,12.8437,12.8514,12.7902,12.8016,173296.9596
2008-03-05 09:45:00,33.47,33.62,33.47,33.61,175662.05458811228,12.8016,12.859,12.8016,12.8552,175662.0546
2008-03-05 09:50:00,33.61,33.64,33.53,33.58,125780.0513268613,12.8552,12.8667,12.8246,12.8437,125780.0513
2008-03-05 09:55:00,33.59,33.65,33.58,33.62,125995.05996160809,12.8475,12.8705,12.8437,12.859,125995.06
2008-03-05 10:00:00,33.61,33.79,33.6,33.77,221136.38083705443,12.8552,12.924,12.8514,12.9164,221136.3808
2008-03-05 10:05:00,33.76,33.79,33.65,33.72,148248.4536578989,12.9126,12.924,12.8705,12.8973,148248.4537
2008-03-05 10:10:00,33.73,33.76,33.66,33.73,107396.81305601234,12.9011,12.9126,12.8743,12.9011,107396.8131
2008-03-05 10:15:00,33.73,33.85,33.72,33.85,190712.6590203863,12.9011,12.947,12.8973,12.947,190712.659
2008-03-05 10:20:00,33.85,33.9,33.77,33.77,211138.4793213296,12.947,12.9661,12.9164,12.9164,211138.4793
2008-03-05 10:25:00,33.76,33.78,33.69,33.69,149538.50546637957,12.9126,12.9202,12.8858,12.8858,149538.5055
2008-03-05 10:30:00,33.69,33.79,33.67,33.68,236617.002538822,12.8858,12.924,12.8781,12.882,236617.0025
2008-03-05 10:35:00,33.69,33.71,33.65,33.65,107181.80442126557,12.8858,12.8934,12.8705,12.8705,107181.8044
2008-03-05 10:40:00,33.65,33.71,33.63,33.66,193185.2583199741,12.8705,12.8934,12.8628,12.8743,193185.2583
2008-03-05 10:45:00,33.66,33.72,33.66,33.72,87831.02729405614,12.8743,12.8973,12.8743,12.8973,87831.0273
2008-03-05 10:50:00,33.72,33.83,33.72,33.81,208773.3843391151,12.8973,12.9393,12.8973,12.9317,208773.3843
2008-03-05 10:55:00,33.81,33.82,33.73,33.74,82563.31574276024,12.9317,12.9355,12.9011,12.9049,82563.3157
2008-03-05 11:00:00,33.74,33.75,33.65,33.69,106966.7957865188,12.9049,12.9087,12.8705,12.8858,106966.7958
2008-03-05 11:05:00,33.69,33.73,33.65,33.71,77188.09987409096,12.8858,12.9011,12.8705,12.8934,77188.0999
2008-03-05 11:10:00,33.71,33.78,33.7,33.74,105999.25693015831,12.8934,12.9202,12.8896,12.9049,105999.2569
2008-03-05 11:15:00,33.73,33.81,33.7,33.78,116857.19298487029,12.9011,12.9317,12.8896,12.9202,116857.193
2008-03-05 11:20:00,33.78,33.81,33.72,33.74,157708.83358675687,12.9202,12.9317,12.8973,12.9049,157708.8336
2008-03-05 11:25:00,33.73,33.83,33.72,33.81,138680.5694116676,12.9011,12.9393,12.8973,12.9317,138680.5694
2008-03-05 11:30:00,33.8,33.88,33.78,33.85,108901.87349923974,12.9279,12.9585,12.9202,12.947,108901.8735
2008-03-05 11:35:00,33.84,33.85,33.78,33.78,73855.46603551599,12.9432,12.947,12.9202,12.9202,73855.466
2008-03-05 11:40:00,33.79,33.8,33.71,33.72,66007.65086725884,12.924,12.9279,12.8934,12.8973,66007.6509
2008-03-05 11:45:00,33.73,33.76,33.66,33.66,85035.9150423481,12.9011,12.9126,12.8743,12.8743,85035.915
2008-03-05 11:50:00,33.66,33.73,33.66,33.71,66652.67677149914,12.8743,12.9011,12.8743,12.8934,66652.6768
2008-03-05 11:55:00,33.72,33.78,33.71,33.78,82993.33301225377,12.8973,12.9202,12.8934,12.9202,82993.333
2008-03-05 12:00:00,33.78,33.94,33.78,33.83,225866.5708014834,12.9202,12.9814,12.9202,12.9393,225866.5708
2008-03-05 12:05:00,33.82,33.84,33.65,33.73,194582.81444582812,12.9355,12.9432,12.8705,12.9011,194582.8144
2008-03-05 12:10:00,33.73,33.79,33.65,33.7,150183.53137061986,12.9011,12.924,12.8705,12.8896,150183.5314
2008-03-05 12:15:00,33.7,33.74,33.64,33.69,99333.9892530084,12.8896,12.9049,12.8667,12.8858,99333.9893
2008-03-05 12:20:00,33.7,33.78,33.69,33.78,77403.10850883771,12.8896,12.9202,12.8858,12.9202,77403.1085
2008-03-05 12:25:00,33.78,33.78,33.58,33.66,116964.69730224369,12.9202,12.9202,12.8437,12.8743,116964.6973
2008-03-05 12:30:00,33.66,33.73,33.6,33.66,97076.39858816731,12.8743,12.9011,12.8514,12.8743,97076.3986
2008-03-05 12:35:00,33.65,33.71,33.59,33.68,98581.45903139473,12.8705,12.8934,12.8475,12.882,98581.459
2008-03-05 12:40:00,33.68,33.7,33.63,33.66,65470.12928039191,12.882,12.8896,12.8628,12.8743,65470.1293
2008-03-05 12:45:00,33.67,33.72,33.65,33.65,70737.8408316878,12.8781,12.8973,12.8705,12.8705,70737.8408
2008-03-05 12:50:00,33.65,33.69,33.62,33.69,108364.3519123728,12.8705,12.8858,12.859,12.8858,108364.3519
2008-03-05 12:55:00,33.69,33.73,33.64,33.67,71060.35378380796,12.8858,12.9011,12.8667,12.8781,71060.3538
2008-03-05 13:00:00,33.68,33.75,33.67,33.71,57837.32274688152,12.882,12.9087,12.8781,12.8934,57837.3227
2008-03-05 13:05:00,33.71,33.77,33.7,33.77,78478.15168257158,12.8934,12.9164,12.8896,12.9164,78478.1517
2008-03-05 13:10:00,33.77,33.78,33.65,33.65,79768.2034910522,12.9164,12.9202,12.8705,12.8705,79768.2035
2008-03-05 13:15:00,33.65,33.7,33.5,33.51,123414.9563446468,12.8705,12.8896,12.8131,12.8169,123414.9563
2008-03-05 13:20:00,33.51,33.51,33.38,33.39,102666.62309158336,12.8169,12.8169,12.7672,12.771,102666.6231
2008-03-05 13:25:00,33.39,33.44,33.37,33.38,126210.06859635485,12.771,12.7902,12.7634,12.7672,126210.0686
2008-03-05 13:30:00,33.38,33.38,33.28,33.3,148248.4536578989,12.7672,12.7672,12.729,12.7366,148248.4537
2008-03-05 13:35:00,33.3,33.66,33.07,33.12,547519.4883826534,12.7366,12.8743,12.6486,12.6678,547519.4884
2008-03-05 13:40:00,33.12,33.35,33.06,33.14,480974.3159285277,12.6678,12.7557,12.6448,12.6754,480974.3159
2008-03-05 13:45:00,33.15,33.21,33.13,33.19,115567.14117638965,12.6792,12.7022,12.6716,12.6945,115567.1412
2008-03-05 13:50:00,33.18,33.23,33.16,33.16,89443.59205465693,12.6907,12.7098,12.6831,12.6831,89443.5921
2008-03-05 13:55:00,33.16,33.22,33.13,33.19,242852.2529464784,12.6831,12.706,12.6716,12.6945,242852.2529
2008-03-05 14:00:00,33.19,33.24,33.03,33.21,280263.7553924165,12.6945,12.7137,12.6333,12.7022,280263.7554
2008-03-05 14:05:00,33.2,33.24,33.14,33.23,98258.94607927457,12.6984,12.7137,12.6754,12.7098,98258.9461
2008-03-05 14:10:00,33.23,33.32,33.2,33.32,76973.09123934418,12.7098,12.7443,12.6984,12.7443,76973.0912
2008-03-05 14:15:00,33.32,33.36,33.3,33.31,84498.39345548119,12.7443,12.7596,12.7366,12.7404,84498.3935
2008-03-05 14:20:00,33.32,33.37,33.27,33.35,117932.23615860414,12.7443,12.7634,12.7251,12.7557,117932.2362
2008-03-05 14:25:00,33.35,33.4,33.31,33.36,136852.99601632002,12.7557,12.7749,12.7404,12.7596,136852.996
2008-03-05 14:30:00,33.35,33.4,33.35,33.37,136852.99601632002,12.7557,12.7749,12.7557,12.7634,136852.996
2008-03-05 14:35:00,33.37,33.44,33.36,33.37,69232.7803884604,12.7634,12.7902,12.7596,12.7634,69232.7804
2008-03-05 14:40:00,33.38,33.41,33.36,33.38,61814.98248969679,12.7672,12.7787,12.7596,12.7672,61814.9825
2008-03-05 14:45:00,33.38,33.47,33.38,33.41,126747.59018322176,12.7672,12.8016,12.7672,12.7787,126747.5902
2008-03-05 14:50:00,33.41,33.5,33.36,33.36,210815.9663692094,12.7787,12.8131,12.7596,12.7596,210815.9664
2008-03-05 14:55:00,33.37,33.39,33.32,33.38,157923.84222150364,12.7634,12.771,12.7443,12.7672,157923.8422
2008-03-05 15:00:00,33.37,33.38,33.23,33.32,258225.3703308725,12.7634,12.7672,12.7098,12.7443,258225.3703
2008-03-05 15:05:00,33.32,33.38,33.28,33.3,239842.13206002355,12.7443,12.7672,12.729,12.7366,239842.1321
2008-03-05 15:10:00,33.31,33.34,33.27,33.27,237692.04571255585,12.7404,12.7519,12.7251,12.7251,237692.0457
2008-03-05 15:15:00,33.28,33.29,33.17,33.19,242637.2443117316,12.729,12.7328,12.6869,12.6945,242637.2443
2008-03-05 15:20:00,33.19,33.3,33.19,33.28,248119.96449777423,12.6945,12.7366,12.6945,12.729,248119.9645
2008-03-05 15:25:00,33.29,33.38,33.25,33.34,220706.36356756088,12.7328,12.7672,12.7175,12.7519,220706.3636
2008-03-05 15:30:00,33.34,33.41,33.3,33.37,138465.5607769208,12.7519,12.7787,12.7366,12.7634,138465.5608
2008-03-05 15:35:00,33.37,33.38,33.3,33.33,134380.39671673215,12.7634,12.7672,12.7366,12.7481,134380.3967
2008-03-05 15:40:00,33.33,33.4,33.32,33.34,234036.8989218608,12.7481,12.7749,12.7443,12.7519,234036.8989
2008-03-05 15:45:00,33.33,33.4,33.32,33.34,144270.79391508363,12.7481,12.7749,12.7443,12.7519,144270.7939
2008-03-05 15:50:00,33.33,33.42,33.33,33.37,239842.13206002355,12.7481,12.7825,12.7481,12.7634,239842.1321
2008-03-05 15:55:00,33.38,33.55,33.38,33.47,823913.0883496281,12.7672,12.8322,12.7672,12.8016,823913.0883
2008-03-06 09:30:00,33.35,33.49,33.13,33.17,279726.2338055497,12.7557,12.8093,12.6716,12.6869,279726.2338
2008-03-06 09:35:00,33.16,33.27,33.12,33.2,153408.66089182143,12.6831,12.7251,12.6678,12.6984,153408.6609
2008-03-06 09:40:00,33.2,33.27,33.03,33.05,154376.1997481819,12.6984,12.7251,12.6333,12.641,154376.1997
2008-03-06 09:45:00,33.06,33.14,33.0,33.0,93206.24316272544,12.6448,12.6754,12.6219,12.6219,93206.2432
2008-03-06 09:50:00,32.99,33.09,32.95,33.07,165449.14443764064,12.618,12.6563,12.6028,12.6486,165449.1444
2008-03-06 09:55:00,33.06,33.11,32.89,32.97,127070.10313534192,12.6448,12.6639,12.5798,12.6104,127070.1031
2008-03-06 10:00:00,32.96,32.96,32.78,32.85,225006.53626249632,12.6066,12.6066,12.5377,12.5645,225006.5363
2008-03-06 10:05:00,32.85,32.94,32.82,32.82,193615.2755894677,12.5645,12.5989,12.553,12.553,193615.2756
2008-03-06 10:10:00,32.82,32.89,32.8,32.89,169964.32576732282,12.553,12.5798,12.5454,12.5798,169964.3258
2008-03-06 10:15:00,32.88,32.92,32.78,32.81,338208.5824566715,12.576,12.5913,12.5377,12.5492,338208.5825
2008-03-06 10:20:00,32.78,32.85,32.76,32.84,208343.3670696216,12.5377,12.5645,12.5301,12.5607,208343.3671
2008-03-06 10:25:00,32.84,32.86,32.73,32.73,194797.8230805749,12.5607,12.5683,12.5186,12.5186,194797.8231
2008-03-06 10:30:00,32.74,32.9,32.73,32.86,219738.82471120043,12.5224,12.5836,12.5186,12.5683,219738.8247
2008-03-06 10:35:00,32.87,32.88,32.78,32.79,169211.79554570912,12.5722,12.576,12.5377,12.5416,169211.7955
2008-03-06 10:40:00,32.79,32.8,32.67,32.76,216728.7038247456,12.5416,12.5454,12.4957,12.5301,216728.7038
2008-03-06 10:45:00,32.77,32.89,32.77,32.88,188132.555403425,12.5339,12.5798,12.5339,12.576,188132.5554
2008-03-06 10:50:00,32.89,32.94,32.81,32.85,108471.8562297462,12.5798,12.5989,12.5492,12.5645,108471.8562
2008-03-06 10:55:00,32.85,32.91,32.8,32.83,96968.89427079391,12.5645,12.5875,12.5454,12.5569,96968.8943
2008-03-06 11:00:00,32.84,32.85,32.81,32.82,192110.21514624028,12.5607,12.5645,12.5492,12.553,192110.2151
2008-03-06 11:05:00,32.82,32.82,32.72,32.81,126317.57291372825,12.553,12.553,12.5148,12.5492,126317.5729
2008-03-06 11:10:00,32.81,32.84,32.71,32.71,138788.07372904097,12.5492,12.5607,12.511,12.511,138788.0737
2008-03-06 11:15:00,32.71,32.76,32.68,32.75,133305.3535429983,12.511,12.5301,12.4995,12.5263,133305.3535
2008-03-06 11:20:00,32.75,32.85,32.71,32.74,186627.49496019763,12.5263,12.5645,12.511,12.5224,186627.495
2008-03-06 11:25:00,32.74,32.77,32.65,32.74,381210.3094060258,12.5224,12.5339,12.488,12.5224,381210.3094
2008-03-06 11:30:00,32.75,32.82,32.74,32.79,103311.64899582368,12.5263,12.553,12.5224,12.5416,103311.649
2008-03-06 11:35:00,32.79,32.9,32.74,32.87,139003.08236378775,12.5416,12.5836,12.5224,12.5722,139003.0824
2008-03-06 11:40:00,32.88,32.88,32.83,32.85,113632.06346366872,12.576,12.576,12.5569,12.5645,113632.0635
2008-03-06 11:45:00,32.85,32.87,32.82,32.85,108686.86486449296,12.5645,12.5722,12.553,12.5645,108686.8649
2008-03-06 11:50:00,32.85,32.89,32.79,32.87,846273.9863632924,12.5645,12.5798,12.5416,12.5722,846273.9864
2008-03-06 11:55:00,32.85,33.01,32.85,33.01,470761.40577805607,12.5645,12.6257,12.5645,12.6257,470761.4058
2008-03-06 12:00:00,33.01,33.01,32.84,32.85,193185.2583199741,12.6257,12.6257,12.5607,12.5645,193185.2583
2008-03-06 12:05:00,32.85,32.91,32.85,32.86,55794.74071678719,12.5645,12.5875,12.5645,12.5683,55794.7407
2008-03-06 12:10:00,32.85,32.91,32.84,32.91,164804.11853340032,12.5645,12.5875,12.5607,12.5875,164804.1185
2008-03-06 12:15:00,32.9,32.94,32.85,32.93,101269.06696572936,12.5836,12.5989,12.5645,12.5951,101269.067
2008-03-06 12:20:00,32.92,32.97,32.91,32.97,56869.783890521045,12.5913,12.6104,12.5875,12.6104,56869.7839
2008-03-06 12:25:00,32.96,33.0,32.95,32.98,84820.90640760133,12.6066,12.6219,12.6028,12.6142,84820.9064
2008-03-06 12:30:00,32.98,33.04,32.92,33.04,82348.30710801347,12.6142,12.6372,12.5913,12.6372,82348.3071
2008-03-06 12:35:00,33.03,33.07,33.02,33.03,57514.80979476136,12.6333,12.6486,12.6295,12.6333,57514.8098
2008-03-06 12:40:00,33.03,33.2,33.03,33.16,119222.28796708476,12.6333,12.6984,12.6333,12.6831,119222.288
2008-03-06 12:45:00,33.17,33.17,33.12,33.12,44614.29170995508,12.6869,12.6869,12.6678,12.6678,44614.2917
2008-03-06 12:50:00,33.12,33.14,33.06,33.14,73532.95308339584,12.6678,12.6754,12.6448,12.6754,73532.9531
2008-03-06 12:55:00,33.13,33.14,33.05,33.12,129005.18084806288,12.6716,12.6754,12.641,12.6678,129005.1808
2008-03-06 13:00:00,33.12,33.17,33.06,33.1,158676.37244311732,12.6678,12.6869,12.6448,12.6601,158676.3724
2008-03-06 13:05:00,33.09,33.19,33.03,33.11,127392.61608746208,12.6563,12.6945,12.6333,12.6639,127392.6161
2008-03-06 13:10:00,33.11,33.18,33.08,33.14,73962.97035288937,12.6639,12.6907,12.6525,12.6754,73962.9704
2008-03-06 13:15:00,33.13,33.16,33.09,33.14,84175.88050336103,12.6716,12.6831,12.6563,12.6754,84175.8805
2008-03-06 13:20:00,33.14,33.18,33.11,33.15,81273.2639342796,12.6754,12.6907,12.6639,12.6792,81273.2639
2008-03-06 13:25:00,33.14,33.19,33.11,33.12,150183.53137061986,12.6754,12.6945,12.6639,12.6678,150183.5314
2008-03-06 13:30:00,33.11,33.13,33.1,33.1,119329.79228445816,12.6639,12.6716,12.6601,12.6601,119329.7923
2008-03-06 13:35:00,33.11,33.2,33.05,33.19,138465.5607769208,12.6639,12.6984,12.641,12.6945,138465.5608
2008-03-06 13:40:00,33.19,33.22,33.14,33.21,106321.76988227847,12.6945,12.706,12.6754,12.7022,106321.7699
2008-03-06 13:45:00,33.21,33.24,33.15,33.23,93743.76474959234,12.7022,12.7137,12.6792,12.7098,93743.7647
2008-03-06 13:50:00,33.24,33.3,33.19,33.21,205978.27208740704,12.7137,12.7366,12.6945,12.7022,205978.2721
2008-03-06 13:55:00,33.21,33.26,33.2,33.25,130402.73697391688,12.7022,12.7213,12.6984,12.7175,130402.737
2008-03-06 14:00:00,33.25,33.33,33.25,33.31,147925.94070577875,12.7175,12.7481,12.7175,12.7404,147925.9407
2008-03-06 14:05:00,33.31,33.37,33.3,33.33,211568.4965908231,12.7404,12.7634,12.7366,12.7481,211568.4966
2008-03-06 14:10:00,33.33,33.35,33.24,33.25,197700.4396496564,12.7481,12.7557,12.7137,12.7175,197700.4396
2008-03-06 14:15:00,33.25,33.27,33.23,33.23,154268.69543080853,12.7175,12.7251,12.7098,12.7098,154268.6954
2008-03-06 14:20:00,33.24,33.25,33.2,33.22,115459.63685901627,12.7137,12.7175,12.6984,12.706,115459.6369
2008-03-06 14:25:00,33.22,33.22,33.16,33.18,148355.9579752723,12.706,12.706,12.6831,12.6907,148355.958
2008-03-06 14:30:00,33.18,33.22,33.16,33.22,83315.84596437393,12.6907,12.706,12.6831,12.706,83315.846
2008-03-06 14:35:00,33.21,33.24,33.17,33.19,73747.9617181426,12.7022,12.7137,12.6869,12.6945,73747.9617
2008-03-06 14:40:00,33.19,33.21,33.14,33.19,70630.33651431442,12.6945,12.7022,12.6754,12.6945,70630.3365
2008-03-06 14:45:00,33.2,33.25,33.15,33.22,109761.90803822684,12.6984,12.7175,12.6792,12.706,109761.908
2008-03-06 14:50:00,33.21,33.22,33.11,33.14,70630.33651431442,12.7022,12.706,12.6639,12.6754,70630.3365
2008-03-06 14:55:00,33.14,33.16,33.1,33.11,58374.84433374845,12.6754,12.6831,12.6601,12.6639,58374.8443
2008-03-06 15:00:00,33.11,33.33,32.95,32.96,168244.25668934867,12.6639,12.7481,12.6028,12.6066,168244.2567
2008-03-06 15:05:00,32.95,33.01,32.92,32.92,157708.83358675687,12.6028,12.6257,12.5913,12.5913,157708.8336
2008-03-06 15:10:00,32.92,33.0,32.89,32.91,103096.6403610769,12.5913,12.6219,12.5798,12.5875,103096.6404
2008-03-06 15:15:00,32.91,33.07,32.91,33.05,131155.2671955306,12.5875,12.6486,12.5875,12.641,131155.2672
2008-03-06 15:20:00,33.07,33.11,33.03,33.05,105569.23966066478,12.6486,12.6639,12.6333,12.641,105569.2397
2008-03-06 15:25:00,33.05,33.15,33.01,33.09,162331.51923381243,12.641,12.6792,12.6257,12.6563,162331.5192
2008-03-06 15:30:00,33.1,33.1,32.93,32.98,251775.11128846937,12.6601,12.6601,12.5951,12.6142,251775.1113
2008-03-06 15:35:00,32.98,32.99,32.85,32.89,202215.6209793385,12.6142,12.618,12.5645,12.5798,202215.621
2008-03-06 15:40:00,32.9,32.94,32.83,32.93,579770.7835946692,12.5836,12.5989,12.5569,12.5951,579770.7836
2008-03-06 15:45:00,32.92,32.96,32.84,32.94,313267.580826046,12.5913,12.6066,12.5607,12.5989,313267.5808
2008-03-06 15:50:00,32.93,32.95,32.77,32.81,495057.38150444126,12.5951,12.6028,12.5339,12.5492,495057.3815
2008-03-06 15:55:00,32.81,32.82,32.74,32.82,478071.6993594463,12.5492,12.553,12.5224,12.553,478071.6994
2008-03-07 09:30:00,32.56,32.66,32.46,32.46,399163.5304073812,12.4536,12.4918,12.4153,12.4153,399163.5304
2008-03-07 09:35:00,32.46,32.55,32.39,32.55,235756.9679998349,12.4153,12.4498,12.3886,12.4498,235756.968
2008-03-07 09:40:00,32.56,32.8,32.52,32.75,249517.52062362825,12.4536,12.5454,12.4383,12.5263,249517.5206
2008-03-07 09:45:00,32.75,32.76,32.52,32.53,217481.2340463593,12.5263,12.5301,12.4383,12.4421,217481.234
2008-03-07 09:50:00,32.52,32.62,32.47,32.6,151688.59181384725,12.4383,12.4765,12.4192,12.4689,151688.5918
2008-03-07 09:55:00,32.61,32.69,32.49,32.67,223071.4585497754,12.4727,12.5033,12.4268,12.4957,223071.4585
2008-03-07 10:00:00,32.68,32.71,32.58,32.62,225544.05784936325,12.4995,12.511,12.4612,12.4765,225544.0578
2008-03-07 10:05:00,32.61,32.64,32.51,32.58,170609.35167156314,12.4727,12.4842,12.4345,12.4612,170609.3517
2008-03-07 10:10:00,32.58,32.68,32.54,32.67,208880.88865648847,12.4612,12.4995,12.4459,12.4957,208880.8887
2008-03-07 10:15:00,32.67,32.77,32.66,32.75,128790.1722133161,12.4957,12.5339,12.4918,12.5263,128790.1722
2008-03-07 10:20:00,32.76,32.91,32.75,32.85,272200.9315894127,12.5301,12.5875,12.5263,12.5645,272200.9316
2008-03-07 10:25:00,32.84,32.88,32.78,32.85,145453.34140619088,12.5607,12.576,12.5377,12.5645,145453.3414
2008-03-07 10:30:00,32.85,32.92,32.79,32.9,265320.655277516,12.5645,12.5913,12.5416,12.5836,265320.6553
2008-03-07 10:35:00,32.91,32.94,32.83,32.94,166416.6832940011,12.5875,12.5989,12.5569,12.5989,166416.6833
2008-03-07 10:40:00,32.95,33.01,32.91,32.98,238982.09752103648,12.6028,12.6257,12.5875,12.6142,238982.0975
2008-03-07 10:45:00,32.99,33.07,32.97,33.06,227479.13556208412,12.618,12.6486,12.6104,12.6448,227479.1356
2008-03-07 10:50:00,33.06,33.08,32.95,32.97,201248.08212297808,12.6448,12.6525,12.6028,12.6104,201248.0821
2008-03-07 10:55:00,32.97,33.0,32.86,32.87,187272.520864438,12.6104,12.6219,12.5683,12.5722,187272.5209
2008-03-07 11:00:00,32.87,32.88,32.83,32.88,209633.4188781021,12.5722,12.576,12.5569,12.576,209633.4189
2008-03-07 11:05:00,32.88,32.97,32.87,32.95,109439.39508610668,12.576,12.6104,12.5722,12.6028,109439.3951
2008-03-07 11:10:00,32.93,32.97,32.85,32.87,129005.18084806288,12.5951,12.6104,12.5645,12.5722,129005.1808
2008-03-07 11:15:00,32.87,32.94,32.85,32.92,79553.19485630543,12.5722,12.5989,12.5645,12.5913,79553.1949
2008-03-07 11:20:00,32.93,32.98,32.88,32.98,113202.04619417516,12.5951,12.6142,12.576,12.6142,113202.0462
2008-03-07 11:25:00,32.98,32.99,32.8,32.82,121479.87863192588,12.6142,12.618,12.5454,12.553,121479.8786
2008-03-07 11:30:00,32.8,32.92,32.8,32.89,123952.47793151374,12.5454,12.5913,12.5454,12.5798,123952.4779
2008-03-07 11:35:00,32.89,32.99,32.89,32.98,67190.19835836608,12.5798,12.618,12.5798,12.6142,67190.1984
2008-03-07 11:40:00,32.98,33.04,32.85,32.86,232209.3255265132,12.6142,12.6372,12.5645,12.5683,232209.3255
2008-03-07 11:45:00,32.86,32.9,32.84,32.88,108794.36918186636,12.5683,12.5836,12.5607,12.576,108794.3692
2008-03-07 11:50:00,32.89,32.95,32.85,32.91,104279.18785218416,12.5798,12.6028,12.5645,12.5875,104279.1879
2008-03-07 11:55:00,32.91,33.01,32.88,32.98,73532.95308339584,12.5875,12.6257,12.576,12.6142,73532.9531
2008-03-07 12:00:00,32.98,33.0,32.91,32.93,84068.37618598764,12.6142,12.6219,12.5875,12.5951,84068.3762
2008-03-07 12:05:00,32.93,32.95,32.85,32.9,72672.91854440875,12.5951,12.6028,12.5645,12.5836,72672.9185
2008-03-07 12:10:00,32.91,32.95,32.84,32.86,71597.8753706749,12.5875,12.6028,12.5607,12.5683,71597.8754
2008-03-07 12:15:00,32.87,32.88,32.82,32.85,135992.96147733295,12.5722,12.576,12.553,12.5645,135992.9615
2008-03-07 12:20:00,32.85,32.9,32.84,32.89,88583.55751566983,12.5645,12.5836,12.5607,12.5798,88583.5575
2008-03-07 12:25:00,32.89,32.95,32.85,32.85,69017.77175371363,12.5798,12.6028,12.5645,12.5645,69017.7718
2008-03-07 12:30:00,32.85,32.87,32.79,32.81,69125.27607108702,12.5645,12.5722,12.5416,12.5492,69125.2761
2008-03-07 12:35:00,32.8,32.83,32.71,32.71,232854.35143075348,12.5454,12.5569,12.511,12.511,232854.3514
2008-03-07 12:40:00,32.71,32.83,32.71,32.78,157278.81631726332,12.511,12.5569,12.511,12.5377,157278.8163
2008-03-07 12:45:00,32.78,32.8,32.75,32.79,103634.16194794384,12.5377,12.5454,12.5263,12.5416,103634.1619
2008-03-07 12:50:00,32.79,32.87,32.79,32.81,146850.8975320449,12.5416,12.5722,12.5416,12.5492,146850.8975
2008-03-07 12:55:00,32.81,32.82,32.76,32.81,103419.15331319706,12.5492,12.553,12.5301,12.5492,103419.1533
2008-03-07 13:00:00,32.8,32.81,32.74,32.75,71382.86673592812,12.5454,12.5492,12.5224,12.5263,71382.8667
2008-03-07 13:05:00,32.74,32.76,32.71,32.72,70415.32787956765,12.5224,12.5301,12.511,12.5148,70415.3279
2008-03-07 13:10:00,32.72,32.74,32.58,32.61,342508.7551516069,12.5148,12.5224,12.4612,12.4727,342508.7552
2008-03-07 13:15:00,32.62,32.64,32.58,32.62,73855.46603551599,12.4765,12.4842,12.4612,12.4765,73855.466
2008-03-07 13:20:00,32.62,32.65,32.6,32.63,78800.66463469174,12.4765,12.488,12.4689,12.4804,78800.6646
2008-03-07 13:25:00,32.63,32.63,32.58,32.61,91163.6611326311,12.4804,12.4804,12.4612,12.4727,91163.6611
2008-03-07 13:30:00,32.6,32.61,32.56,32.57,145560.84572356427,12.4689,12.4727,12.4536,12.4574,145560.8457
2008-03-07 13:35:00,32.56,32.58,32.51,32.54,153516.16520919482,12.4536,12.4612,12.4345,12.4459,153516.1652
2008-03-07 13:40:00,32.54,32.54,32.46,32.54,113417.05482892194,12.4459,12.4459,12.4153,12.4459,113417.0548
2008-03-07 13:45:00,32.54,32.58,32.48,32.58,93958.77338433912,12.4459,12.4612,12.423,12.4612,93958.7734
2008-03-07 13:50:00,32.58,32.58,32.54,32.58,195550.35330218865,12.4612,12.4612,12.4459,12.4612,195550.3533
2008-03-07 13:55:00,32.58,32.63,32.55,32.58,120942.35704505892,12.4612,12.4804,12.4498,12.4612,120942.357
2008-03-07 14:00:00,32.58,32.58,32.46,32.49,397443.461329407,12.4612,12.4612,12.4153,12.4268,397443.4613
2008-03-07 14:05:00,32.49,32.58,32.45,32.56,205763.26345266023,12.4268,12.4612,12.4115,12.4536,205763.2635
2008-03-07 14:10:00,32.56,32.58,32.53,32.55,181467.2877262751,12.4536,12.4612,12.4421,12.4498,181467.2877
2008-03-07 14:15:00,32.55,32.56,32.43,32.45,170501.84735418975,12.4498,12.4536,12.4039,12.4115,170501.8474
2008-03-07 14:20:00,32.45,32.46,32.35,32.38,356376.8120927737,12.4115,12.4153,12.3733,12.3847,356376.8121
2008-03-07 14:25:00,32.38,32.45,32.37,32.45,107181.80442126557,12.3847,12.4115,12.3809,12.4115,107181.8044
2008-03-07 14:30:00,32.45,32.47,32.4,32.42,129650.2067523032,12.4115,12.4192,12.3924,12.4,129650.2068
2008-03-07 14:35:00,32.42,32.44,32.33,32.38,143625.76801084334,12.4,12.4077,12.3656,12.3847,143625.768
2008-03-07 14:40:00,32.37,32.41,32.34,32.41,99656.50220512856,12.3809,12.3962,12.3694,12.3962,99656.5022
2008-03-07 14:45:00,32.41,32.41,32.37,32.38,167061.7091982414,12.3962,12.3962,12.3809,12.3847,167061.7092
2008-03-07 14:50:00,32.37,32.38,32.32,32.34,152871.1393049545,12.3809,12.3847,12.3618,12.3694,152871.1393
2008-03-07 14:55:00,32.34,32.62,32.33,32.61,234896.9334608478,12.3694,12.4765,12.3656,12.4727,234896.9335
2008-03-07 15:00:00,32.61,32.64,32.42,32.43,570310.4036658113,12.4727,12.4842,12.4,12.4039,570310.4037
2008-03-07 15:05:00,32.43,32.59,32.42,32.56,233176.86438287364,12.4039,12.4651,12.4,12.4536,233176.8644
2008-03-07 15:10:00,32.56,32.65,32.48,32.58,407656.37147987867,12.4536,12.488,12.423,12.4612,407656.3715
2008-03-07 15:15:00,32.58,32.74,32.49,32.71,297356.9418547849,12.4612,12.5224,12.4268,12.511,297356.9419
2008-03-07 15:20:00,32.71,32.77,32.62,32.71,363794.6099915373,12.511,12.5339,12.4765,12.511,363794.61
2008-03-07 15:25:00,32.7,32.73,32.58,32.62,191680.1978767468,12.5071,12.5186,12.4612,12.4765,191680.1979
2008-03-07 15:30:00,32.62,32.67,32.55,32.56,203505.6727878192,12.4765,12.4957,12.4498,12.4536,203505.6728
2008-03-07 15:35:00,32.56,32.77,32.56,32.7,198667.9785060168,12.4536,12.5339,12.4536,12.5071,198667.9785
2008-03-07 15:40:00,32.69,32.75,32.59,32.69,287681.5532911802,12.5033,12.5263,12.4651,12.5033,287681.5533
2008-03-07 15:45:00,32.69,32.74,32.59,32.61,274996.04384112067,12.5033,12.5224,12.4651,12.4727,274996.0438
2008-03-07 15:50:00,32.62,32.66,32.58,32.58,311655.0160654452,12.4765,12.4918,12.4612,12.4612,311655.0161
2008-03-07 15:55:00,32.58,32.63,32.56,32.58,416794.23845661647,12.4612,12.4804,12.4536,12.4612,416794.2385
2008-03-10 09:30:00,32.6,32.63,32.5,32.56,279726.2338055497,12.4689,12.4804,12.4306,12.4536,279726.2338
2008-03-10 09:35:00,32.56,32.77,32.55,32.66,215868.6692857585,12.4536,12.5339,12.4498,12.4918,215868.6693
2008-03-10 09:40:00,32.66,32.71,32.62,32.68,197485.4310149096,12.4918,12.511,12.4765,12.4995,197485.431
2008-03-10 09:45:00,32.67,32.74,32.65,32.68,183832.3827084896,12.4957,12.5224,12.488,12.4995,183832.3827
2008-03-10 09:50:00,32.67,32.68,32.61,32.63,115244.6282242695,12.4957,12.4995,12.4727,12.4804,115244.6282
2008-03-10 09:55:00,32.62,32.68,32.62,32.65,79230.68190418527,12.4765,12.4995,12.4765,12.488,79230.6819
2008-03-10 10:00:00,32.66,32.68,32.61,32.62,131262.77151290397,12.4918,12.4995,12.4727,12.4765,131262.7715
2008-03-10 10:05:00,32.61,32.62,32.46,32.47,211138.4793213296,12.4727,12.4765,12.4153,12.4192,211138.4793
2008-03-10 10:10:00,32.46,32.5,32.37,32.38,469041.33670008194,12.4153,12.4306,12.3809,12.3847,469041.3367
2008-03-10 10:15:00,32.38,32.39,32.18,32.27,324448.0298328781,12.3847,12.3886,12.3082,12.3427,324448.0298
2008-03-10 10:20:00,32.28,32.37,32.2,32.2,277683.65177545534,12.3465,12.3809,12.3159,12.3159,277683.6518
2008-03-10 10:25:00,32.2,32.21,32.14,32.18,318535.2923773419,12.3159,12.3197,12.2929,12.3082,318535.2924
2008-03-10 10:30:00,32.18,32.24,32.15,32.16,370674.886303434,12.3082,12.3312,12.2968,12.3006,370674.8863
2008-03-10 10:35:00,32.16,32.33,32.15,32.22,230059.23917904543,12.3006,12.3656,12.2968,12.3235,230059.2392
2008-03-10 10:40:00,32.22,32.27,32.19,32.22,117502.2188891106,12.3235,12.3427,12.3121,12.3235,117502.2189
2008-03-10 10:45:00,32.22,32.29,32.21,32.21,289939.1439560213,12.3235,12.3503,12.3197,12.3197,289939.144
2008-03-10 10:50:00,32.21,32.26,32.18,32.24,213073.5570340505,12.3197,12.3388,12.3082,12.3312,213073.557
2008-03-10 10:55:00,32.24,32.25,32.11,32.14,165019.1271681471,12.3312,12.335,12.2815,12.2929,165019.1272
2008-03-10 11:00:00,32.13,32.2,32.11,32.12,342078.7378821134,12.2891,12.3159,12.2815,12.2853,342078.7379
2008-03-10 11:05:00,32.12,32.18,32.05,32.07,372609.9640161549,12.2853,12.3082,12.2585,12.2662,372609.964
2008-03-10 11:10:00,32.07,32.09,32.0,32.05,193937.78854158783,12.2662,12.2738,12.2394,12.2585,193937.7885
2008-03-10 11:15:00,32.04,32.09,32.03,32.05,166954.20488086803,12.2547,12.2738,12.2509,12.2585,166954.2049
2008-03-10 11:20:00,32.05,32.05,31.97,31.99,199743.02167975067,12.2585,12.2585,12.2279,12.2356,199743.0217
2008-03-10 11:25:00,31.98,32.0,31.91,31.97,329393.2284320539,12.2317,12.2394,12.205,12.2279,329393.2284
2008-03-10 11:30:00,31.97,32.06,31.97,32.05,181682.29636102187,12.2279,12.2623,12.2279,12.2585,181682.2964
2008-03-10 11:35:00,32.06,32.16,32.05,32.08,195657.857619562,12.2623,12.3006,12.2585,12.27,195657.8576
2008-03-10 11:40:00,32.08,32.18,32.05,32.05,215868.6692857585,12.27,12.3082,12.2585,12.2585,215868.6693
2008-03-10 11:45:00,32.06,32.18,32.05,32.17,237799.55002992923,12.2623,12.3082,12.2585,12.3044,237799.55
2008-03-10 11:50:00,32.17,32.18,32.12,32.13,275748.5740627344,12.3044,12.3082,12.2853,12.2891,275748.5741
2008-03-10 11:55:00,32.13,32.13,32.07,32.1,206838.30662639413,12.2891,12.2891,12.2662,12.2776,206838.3066
2008-03-10 12:00:00,32.11,32.11,31.96,31.97,122339.91317091296,12.2815,12.2815,12.2241,12.2279,122339.9132
2008-03-10 12:05:00,31.96,31.97,31.89,31.93,232854.35143075348,12.2241,12.2279,12.1973,12.2126,232854.3514
2008-03-10 12:10:00,31.95,32.1,31.95,32.1,344873.8501338214,12.2203,12.2776,12.2203,12.2776,344873.8501
2008-03-10 12:15:00,32.1,32.14,32.06,32.11,310364.96425696457,12.2776,12.2929,12.2623,12.2815,310364.9643
2008-03-10 12:20:00,32.11,32.18,32.1,32.13,261235.4912173273,12.2815,12.3082,12.2776,12.2891,261235.4912
2008-03-10 12:25:00,32.13,32.16,32.1,32.12,296174.39436367765,12.2891,12.3006,12.2776,12.2853,296174.3944
2008-03-10 12:30:00,32.11,32.15,31.99,32.07,407333.8585277585,12.2815,12.2968,12.2356,12.2662,407333.8585
2008-03-10 12:35:00,32.07,32.15,32.06,32.14,116642.18435012353,12.2662,12.2968,12.2623,12.2929,116642.1844
2008-03-10 12:40:00,32.14,32.14,32.07,32.11,111266.96848145424,12.2929,12.2929,12.2662,12.2815,111266.9685
2008-03-10 12:45:00,32.1,32.11,32.01,32.04,157493.8249520101,12.2776,12.2815,12.2432,12.2547,157493.825
2008-03-10 12:50:00,32.04,32.16,32.03,32.13,159321.39834735764,12.2547,12.3006,12.2509,12.2891,159321.3983
2008-03-10 12:55:00,32.13,32.19,32.1,32.18,184907.42588222344,12.2891,12.3121,12.2776,12.3082,184907.4259
2008-03-10 13:00:00,32.18,32.21,32.13,32.16,100624.04106148904,12.3082,12.3197,12.2891,12.3006,100624.0411
2008-03-10 13:05:00,32.17,32.18,32.12,32.12,92346.20862373832,12.3044,12.3082,12.2853,12.2853,92346.2086
2008-03-10 13:10:00,32.11,32.16,32.1,32.13,150721.0529574868,12.2815,12.3006,12.2776,12.2891,150721.053
2008-03-10 13:15:00,32.13,32.18,32.12,32.12,81165.75961690622,12.2891,12.3082,12.2853,12.2853,81165.7596
2008-03-10 13:20:00,32.12,32.12,32.05,32.05,119437.29660183152,12.2853,12.2853,12.2585,12.2585,119437.2966
2008-03-10 13:25:00,32.05,32.1,32.03,32.07,149431.00114900616,12.2585,12.2776,12.2509,12.2662,149431.0011
2008-03-10 13:30:00,32.07,32.16,32.05,32.05,132875.33627350474,12.2662,12.3006,12.2585,12.2585,132875.3363
2008-03-10 13:35:00,32.05,32.1,32.05,32.08,200173.03894924425,12.2585,12.2776,12.2585,12.27,200173.0389
2008-03-10 13:40:00,32.08,32.16,32.08,32.16,107504.31737338573,12.27,12.3006,12.27,12.3006,107504.3174
2008-03-10 13:45:00,32.16,32.18,32.12,32.15,136530.48306419986,12.3006,12.3082,12.2853,12.2968,136530.4831
2008-03-10 13:50:00,32.14,32.18,32.14,32.15,64180.07747191128,12.2929,12.3082,12.2929,12.2968,64180.0775
2008-03-10 13:55:00,32.15,32.17,32.07,32.07,144808.31550195056,12.2968,12.3044,12.2662,12.2662,144808.3155
2008-03-10 14:00:00,32.07,32.12,32.01,32.04,243174.7658985985,12.2662,12.2853,12.2432,12.2547,243174.7659
2008-03-10 14:05:00,32.03,32.07,32.0,32.0,120082.32250607184,12.2509,12.2662,12.2394,12.2394,120082.3225
2008-03-10 14:10:00,32.01,32.09,32.0,32.07,93958.77338433912,12.2432,12.2738,12.2394,12.2662,93958.7734
2008-03-10 14:15:00,32.07,32.09,32.0,32.01,113954.57641578886,12.2662,12.2738,12.2394,12.2432,113954.5764
2008-03-10 14:20:00,32.01,32.01,31.91,31.91,154698.71270030204,12.2432,12.2432,12.205,12.205,154698.7127
2008-03-10 14:25:00,31.91,32.04,31.86,31.96,272630.9488589062,12.205,12.2547,12.1858,12.2241,272630.9489
2008-03-10 14:30:00,31.97,32.05,31.95,32.03,82993.33301225377,12.2279,12.2585,12.2203,12.2509,82993.333
2008-03-10 14:35:00,32.04,32.16,32.01,32.1,125457.53837474114,12.2547,12.3006,12.2432,12.2776,125457.5384
2008-03-10 14:40:00,32.1,32.13,32.06,32.06,125672.54700948791,12.2776,12.2891,12.2623,12.2623,125672.547
2008-03-10 14:45:00,32.06,32.1,32.01,32.09,232101.82120913977,12.2623,12.2776,12.2432,12.2738,232101.8212
2008-03-10 14:50:00,32.1,32.17,32.09,32.14,188992.5899424121,12.2776,12.3044,12.2738,12.2929,188992.5899
2008-03-10 14:55:00,32.14,32.15,32.08,32.1,299292.01956750586,12.2929,12.2968,12.27,12.2776,299292.0196
2008-03-10 15:00:00,32.11,32.11,32.03,32.06,104279.18785218416,12.2815,12.2815,12.2509,12.2623,104279.1879
2008-03-10 15:05:00,32.06,32.12,32.04,32.1,117394.7145717372,12.2623,12.2853,12.2547,12.2776,117394.7146
2008-03-10 15:10:00,32.09,32.11,32.04,32.07,295421.86414206395,12.2738,12.2815,12.2547,12.2662,295421.8641
2008-03-10 15:15:00,32.07,32.09,32.03,32.06,146743.39321467152,12.2662,12.2738,12.2509,12.2623,146743.3932
2008-03-10 15:20:00,32.07,32.13,32.02,32.08,272845.95749365294,12.2662,12.2891,12.247,12.27,272845.9575
2008-03-10 15:25:00,32.08,32.15,32.03,32.12,274136.0093021336,12.27,12.2968,12.2509,12.2853,274136.0093
2008-03-10 15:30:00,32.13,32.16,32.06,32.11,346916.4321639157,12.2891,12.3006,12.2623,12.2815,346916.4322
2008-03-10 15:35:00,32.13,32.15,32.05,32.05,206408.28935690052,12.2891,12.2968,12.2585,12.2585,206408.2894
2008-03-10 15:40:00,32.04,32.05,31.96,32.03,351109.1005414778,12.2547,12.2585,12.2241,12.2509,351109.1005
2008-03-10 15:45:00,32.04,32.06,31.99,32.04,391208.2109217506,12.2547,12.2623,12.2356,12.2547,391208.2109
2008-03-10 15:50:00,32.04,32.04,31.97,31.99,321867.9262159169,12.2547,12.2547,12.2279,12.2356,321867.9262
2008-03-10 15:55:00,32.0,32.07,31.98,32.04,599014.0564045053,12.2394,12.2662,12.2317,12.2547,599014.0564
2008-03-11 09:30:00,32.48,32.95,32.46,32.79,714581.1975808949,12.423,12.6028,12.4153,12.5416,714581.1976
2008-03-11 09:35:00,32.79,32.84,32.7,32.78,315417.66717351374,12.5416,12.5607,12.5071,12.5377,315417.6672
2008-03-11 09:40:00,32.78,32.91,32.77,32.83,229629.2219095519,12.5377,12.5875,12.5339,12.5569,229629.2219
2008-03-11 09:45:00,32.84,32.88,32.57,32.61,286929.0230695665,12.5607,12.576,12.4574,12.4727,286929.0231
2008-03-11 09:50:00,32.62,32.67,32.57,32.58,263170.56893004826,12.4765,12.4957,12.4574,12.4612,263170.5689
2008-03-11 09:55:00,32.58,32.64,32.54,32.56,243389.77453334528,12.4612,12.4842,12.4459,12.4536,243389.7745
2008-03-11 10:00:00,32.57,32.58,32.49,32.51,279833.73812292307,12.4574,12.4612,12.4268,12.4345,279833.7381
2008-03-11 10:05:00,32.5,32.55,32.45,32.55,248764.99040201452,12.4306,12.4498,12.4115,12.4498,248764.9904
2008-03-11 10:10:00,32.55,32.6,32.51,32.58,185337.443151717,12.4498,12.4689,12.4345,12.4612,185337.4432
2008-03-11 10:15:00,32.58,32.64,32.57,32.58,211998.51386031663,12.4612,12.4842,12.4574,12.4612,211998.5139
2008-03-11 10:20:00,32.58,32.67,32.56,32.6,157063.80768251655,12.4612,12.4957,12.4536,12.4689,157063.8077
2008-03-11 10:25:00,32.6,32.64,32.44,32.46,137820.5348726805,12.4689,12.4842,12.4077,12.4153,137820.5349
2008-03-11 10:30:00,32.46,32.46,32.4,32.41,130080.22402179672,12.4153,12.4153,12.3924,12.3962,130080.224
2008-03-11 10:35:00,32.41,32.48,32.38,32.46,192110.21514624028,12.3962,12.423,12.3847,12.4153,192110.2151
2008-03-11 10:40:00,32.45,32.5,32.4,32.4,170179.3344020696,12.4115,12.4306,12.3924,12.3924,170179.3344
2008-03-11 10:45:00,32.41,32.41,32.31,32.34,202215.6209793385,12.3962,12.3962,12.358,12.3694,202215.621
2008-03-11 10:50:00,32.34,32.41,32.32,32.36,102881.63172633012,12.3694,12.3962,12.3618,12.3771,102881.6317
2008-03-11 10:55:00,32.36,32.44,32.36,32.41,164804.11853340032,12.3771,12.4077,12.3771,12.3962,164804.1185
2008-03-11 11:00:00,32.41,32.41,32.31,32.31,204043.1943746861,12.3962,12.3962,12.358,12.358,204043.1944
2008-03-11 11:05:00,32.31,32.36,32.3,32.31,145023.32413669734,12.358,12.3771,12.3541,12.358,145023.3241
2008-03-11 11:10:00,32.31,32.37,32.25,32.25,472481.4748560303,12.358,12.3809,12.335,12.335,472481.4749
2008-03-11 11:15:00,32.26,32.26,32.17,32.2,162976.54513805275,12.3388,12.3388,12.3044,12.3159,162976.5451
2008-03-11 11:20:00,32.2,32.2,32.15,32.18,160073.92856897134,12.3159,12.3159,12.2968,12.3082,160073.9286
2008-03-11 11:25:00,32.18,32.24,32.18,32.22,178779.67979194046,12.3082,12.3312,12.3082,12.3235,178779.6798
2008-03-11 11:30:00,32.22,32.23,32.18,32.2,96753.88563604715,12.3235,12.3274,12.3082,12.3159,96753.8856
2008-03-11 11:35:00,32.2,32.2,32.11,32.13,151581.08749647386,12.3159,12.3159,12.2815,12.2891,151581.0875
2008-03-11 11:40:00,32.12,32.14,32.07,32.1,147065.90616679168,12.2853,12.2929,12.2662,12.2776,147065.9062
2008-03-11 11:45:00,32.08,32.09,32.01,32.04,205225.74186579336,12.27,12.2738,12.2432,12.2547,205225.7419
2008-03-11 11:50:00,32.04,32.12,32.0,32.09,232531.8384786333,12.2547,12.2853,12.2394,12.2738,232531.8385
2008-03-11 11:55:00,32.1,32.1,31.97,32.03,150076.02705324648,12.2776,12.2776,12.2279,12.2509,150076.0271
2008-03-11 12:00:00,32.05,32.05,31.92,31.95,285423.9626263391,12.2585,12.2585,12.2088,12.2203,285423.9626
2008-03-11 12:05:00,31.95,32.03,31.91,32.0,273490.98339789326,12.2203,12.2509,12.205,12.2394,273490.9834
2008-03-11 12:10:00,32.0,32.06,31.97,32.03,197162.91806278945,12.2394,12.2623,12.2279,12.2509,197162.9181
2008-03-11 12:15:00,32.03,32.05,31.97,32.04,137713.0305553071,12.2509,12.2585,12.2279,12.2547,137713.0306
2008-03-11 12:20:00,32.04,32.12,32.03,32.1,159536.4069821044,12.2547,12.2853,12.2509,12.2776,159536.407
2008-03-11 12:25:00,32.11,32.32,32.04,32.07,240594.66228163723,12.2815,12.3618,12.2547,12.2662,240594.6623
2008-03-11 12:30:00,32.07,32.08,31.91,31.93,241992.21840749125,12.2662,12.27,12.205,12.2126,241992.2184
2008-03-11 12:35:00,31.92,31.96,31.87,31.91,222748.94559765523,12.2088,12.2241,12.1897,12.205,222748.9456
2008-03-11 12:40:00,31.91,31.97,31.91,31.94,79230.68190418527,12.205,12.2279,12.205,12.2164,79230.6819
2008-03-11 12:45:00,31.93,31.94,31.89,31.9,151796.09613122063,12.2126,12.2164,12.1973,12.2011,151796.0961
2008-03-11 12:50:00,31.89,31.95,31.88,31.91,133412.85786037167,12.1973,12.2203,12.1935,12.205,133412.8579
2008-03-11 12:55:00,31.92,32.1,31.92,32.05,249947.5378931218,12.2088,12.2776,12.2088,12.2585,249947.5379
2008-03-11 13:00:00,32.05,32.07,32.01,32.06,221888.91105866813,12.2585,12.2662,12.2432,12.2623,221888.9111
2008-03-11 13:05:00,32.07,32.08,32.03,32.03,135025.42262097247,12.2662,12.27,12.2509,12.2509,135025.4226
2008-03-11 13:10:00,32.04,32.17,32.03,32.13,169964.32576732282,12.2547,12.3044,12.2509,12.2891,169964.3258
2008-03-11 13:15:00,32.12,32.19,32.09,32.18,122554.92180565972,12.2853,12.3121,12.2738,12.3082,122554.9218
2008-03-11 13:20:00,32.17,32.17,32.09,32.14,189530.11152927903,12.3044,12.3044,12.2738,12.2929,189530.1115
2008-03-11 13:25:00,32.14,32.27,32.14,32.26,143840.7766455901,12.2929,12.3427,12.2929,12.3388,143840.7766
2008-03-11 13:30:00,32.27,32.31,32.26,32.27,98366.45039664794,12.3427,12.358,12.3388,12.3427,98366.4504
2008-03-11 13:35:00,32.27,32.28,32.21,32.22,93636.26043221896,12.3427,12.3465,12.3197,12.3235,93636.2604
2008-03-11 13:40:00,32.22,32.26,32.18,32.22,99441.4935703818,12.3235,12.3388,12.3082,12.3235,99441.4936
2008-03-11 13:45:00,32.23,32.23,32.15,32.19,140830.6557591353,12.3274,12.3274,12.2968,12.3121,140830.6558
2008-03-11 13:50:00,32.19,32.31,32.18,32.3,128252.65062644916,12.3121,12.358,12.3082,12.3541,128252.6506
2008-03-11 13:55:00,32.31,32.43,32.3,32.4,150828.55727486018,12.358,12.4039,12.3541,12.3924,150828.5573
2008-03-11 14:00:00,32.4,32.47,32.36,32.46,214471.1131599045,12.3924,12.4192,12.3771,12.4153,214471.1132
2008-03-11 14:05:00,32.46,32.55,32.42,32.49,170394.34303681637,12.4153,12.4498,12.4,12.4268,170394.343
2008-03-11 14:10:00,32.47,32.49,32.43,32.45,99118.98061826164,12.4192,12.4268,12.4039,12.4115,99118.9806
2008-03-11 14:15:00,32.45,32.54,32.43,32.53,135025.42262097247,12.4115,12.4459,12.4039,12.4421,135025.4226
2008-03-11 14:20:00,32.52,32.53,32.45,32.51,119329.79228445816,12.4383,12.4421,12.4115,12.4345,119329.7923
2008-03-11 14:25:00,32.52,32.53,32.47,32.48,136637.98738157324,12.4383,12.4421,12.4192,12.423,136637.9874
2008-03-11 14:30:00,32.48,32.51,32.45,32.51,131907.7974171443,12.423,12.4345,12.4115,12.4345,131907.7974
2008-03-11 14:35:00,32.52,32.57,32.5,32.55,205870.76777003365,12.4383,12.4574,12.4306,12.4498,205870.7678
2008-03-11 14:40:00,32.55,32.56,32.49,32.52,128790.1722133161,12.4498,12.4536,12.4268,12.4383,128790.1722
2008-03-11 14:45:00,32.52,32.6,32.52,32.6,261127.98689995392,12.4383,12.4689,12.4383,12.4689,261127.9869
2008-03-11 14:50:00,32.6,32.68,32.55,32.68,182434.8265826356,12.4689,12.4995,12.4498,12.4995,182434.8266
2008-03-11 14:55:00,32.68,32.68,32.54,32.55,136207.97011207973,12.4995,12.4995,12.4459,12.4498,136207.9701
2008-03-11 15:00:00,32.54,32.57,32.48,32.48,367234.74814748566,12.4459,12.4574,12.423,12.423,367234.7481
2008-03-11 15:05:00,32.48,32.53,32.46,32.52,255752.77103128465,12.423,12.4421,12.4153,12.4383,255752.771
2008-03-11 15:10:00,32.52,32.58,32.51,32.53,243712.28748546544,12.4383,12.4612,12.4345,12.4421,243712.2875
2008-03-11 15:15:00,32.53,32.71,32.52,32.71,269190.81070295785,12.4421,12.511,12.4383,12.511,269190.8107
2008-03-11 15:20:00,32.71,32.76,32.68,32.74,278113.6690449489,12.511,12.5301,12.4995,12.5224,278113.669
2008-03-11 15:25:00,32.74,32.78,32.73,32.75,236617.002538822,12.5224,12.5377,12.5186,12.5263,236617.0025
2008-03-11 15:30:00,32.75,32.76,32.58,32.59,413246.5959832947,12.5263,12.5301,12.4612,12.4651,413246.596
2008-03-11 15:35:00,32.59,32.66,32.58,32.64,263170.56893004826,12.4651,12.4918,12.4612,12.4842,263170.5689
2008-03-11 15:40:00,32.64,32.67,32.51,32.52,483124.40227599547,12.4842,12.4957,12.4345,12.4383,483124.4023
2008-03-11 15:45:00,32.53,32.58,32.5,32.57,313375.0851434194,12.4421,12.4612,12.4306,12.4574,313375.0851
2008-03-11 15:50:00,32.57,32.7,32.56,32.69,462268.5647055586,12.4574,12.5071,12.4536,12.5033,462268.5647
2008-03-11 15:55:00,32.69,32.81,32.67,32.77,815527.7515945041,12.5033,12.5492,12.4957,12.5339,815527.7516
2008-03-12 09:30:00,32.81,32.99,32.76,32.94,313912.6067302863,12.5492,12.618,12.5301,12.5989,313912.6067
2008-03-12 09:35:00,32.94,32.94,32.73,32.76,144055.78528033686,12.5989,12.5989,12.5186,12.5301,144055.7853
2008-03-12 09:40:00,32.75,32.76,32.52,32.56,241884.71409011784,12.5263,12.5301,12.4383,12.4536,241884.7141
2008-03-12 09:45:00,32.56,32.58,32.43,32.45,210815.9663692094,12.4536,12.4612,12.4039,12.4115,210815.9664
2008-03-12 09:50:00,32.45,32.52,32.41,32.45,201785.60370984505,12.4115,12.4383,12.3962,12.4115,201785.6037
2008-03-12 09:55:00,32.45,32.57,32.42,32.55,114384.5936852824,12.4115,12.4574,12.4,12.4498,114384.5937
2008-03-12 10:00:00,32.55,32.74,32.55,32.58,163621.57104229307,12.4498,12.5224,12.4498,12.4612,163621.571
2008-03-12 10:05:00,32.58,32.59,32.51,32.56,223071.4585497754,12.4612,12.4651,12.4345,12.4536,223071.4585
2008-03-12 10:10:00,32.57,32.62,32.43,32.45,170931.8646236833,12.4574,12.4765,12.4039,12.4115,170931.8646
2008-03-12 10:15:00,32.45,32.47,32.44,32.47,102451.6144568366,12.4115,12.4192,12.4077,12.4192,102451.6145
2008-03-12 10:20:00,32.48,32.52,32.45,32.47,86003.45389870858,12.423,12.4383,12.4115,12.4192,86003.4539
2008-03-12 10:25:00,32.47,32.49,32.4,32.47,249947.5378931218,12.4192,12.4268,12.3924,12.4192,249947.5379
2008-03-12 10:30:00,32.47,32.58,32.47,32.57,214901.1304293981,12.4192,12.4612,12.4192,12.4574,214901.1304
2008-03-12 10:35:00,32.58,32.66,32.56,32.66,135885.45715995957,12.4612,12.4918,12.4536,12.4918,135885.4572
2008-03-12 10:40:00,32.66,32.7,32.61,32.61,71705.37968804828,12.4918,12.5071,12.4727,12.4727,71705.3797
2008-03-12 10:45:00,32.61,32.63,32.53,32.54,107181.80442126557,12.4727,12.4804,12.4421,12.4459,107181.8044
2008-03-12 10:50:00,32.55,32.58,32.51,32.55,168889.282593589,12.4498,12.4612,12.4345,12.4498,168889.2826
2008-03-12 10:55:00,32.53,32.56,32.4,32.43,218986.29448958675,12.4421,12.4536,12.3924,12.4039,218986.2945
2008-03-12 11:00:00,32.43,32.54,32.43,32.48,163406.5624075463,12.4039,12.4459,12.4039,12.423,163406.5624
2008-03-12 11:05:00,32.48,32.51,32.45,32.46,144915.81981932395,12.423,12.4345,12.4115,12.4153,144915.8198
2008-03-12 11:10:00,32.46,32.54,32.45,32.51,157923.84222150364,12.4153,12.4459,12.4115,12.4345,157923.8422
2008-03-12 11:15:00,32.51,32.57,32.46,32.46,156848.79904776975,12.4345,12.4574,12.4153,12.4153,156848.799
2008-03-12 11:20:00,32.46,32.47,32.44,32.44,93636.26043221896,12.4153,12.4192,12.4077,12.4077,93636.2604
2008-03-12 11:25:00,32.45,32.47,32.42,32.47,98688.9633487681,12.4115,12.4192,12.4,12.4192,98688.9633
2008-03-12 11:30:00,32.46,32.48,32.41,32.43,114062.08073316223,12.4153,12.423,12.3962,12.4039,114062.0807
2008-03-12 11:35:00,32.44,32.45,32.41,32.43,105999.25693015831,12.4077,12.4115,12.3962,12.4039,105999.2569
2008-03-12 11:40:00,32.43,32.48,32.42,32.45,155881.2601914093,12.4039,12.423,12.4,12.4115,155881.2602
2008-03-12 11:45:00,32.44,32.45,32.37,32.44,105676.74397803815,12.4077,12.4115,12.3809,12.4077,105676.744
2008-03-12 11:50:00,32.43,32.44,32.35,32.39,156418.78177827623,12.4039,12.4077,12.3733,12.3886,156418.7818
2008-03-12 11:55:00,32.4,32.43,32.33,32.37,149323.49683163277,12.3924,12.4039,12.3656,12.3809,149323.4968
2008-03-12 12:00:00,32.38,32.41,32.31,32.35,122769.93044040648,12.3847,12.3962,12.358,12.3733,122769.9304
2008-03-12 12:05:00,32.34,32.35,32.28,32.32,158568.86812574393,12.3694,12.3733,12.3465,12.3618,158568.8681
2008-03-12 12:10:00,32.32,32.41,32.31,32.38,100194.0237919955,12.3618,12.3962,12.358,12.3847,100194.0238
2008-03-12 12:15:00,32.38,32.39,32.3,32.31,123199.94770990004,12.3847,12.3886,12.3541,12.358,123199.9477
2008-03-12 12:20:00,32.31,32.35,32.29,32.31,80305.72507791914,12.358,12.3733,12.3503,12.358,80305.7251
2008-03-12 12:25:00,32.31,32.37,32.26,32.26,225544.05784936325,12.358,12.3809,12.3388,12.3388,225544.0578
2008-03-12 12:30:00,32.25,32.35,32.22,32.34,224791.5276277496,12.335,12.3733,12.3235,12.3694,224791.5276
2008-03-12 12:35:00,32.34,32.38,32.32,32.34,77725.62146095787,12.3694,12.3847,12.3618,12.3694,77725.6215
2008-03-12 12:40:00,32.34,32.43,32.34,32.42,261235.4912173273,12.3694,12.4039,12.3694,12.4,261235.4912
2008-03-12 12:45:00,32.42,32.42,32.24,32.31,375512.5805852363,12.4,12.4,12.3312,12.358,375512.5806
2008-03-12 12:50:00,32.31,32.37,32.27,32.35,174802.0200491252,12.358,12.3809,12.3427,12.3733,174802.02
2008-03-12 12:55:00,32.36,32.36,32.28,32.31,148140.94934052552,12.3771,12.3771,12.3465,12.358,148140.9493
2008-03-12 13:00:00,32.31,32.36,32.29,32.3,152656.13067020773,12.358,12.3771,12.3503,12.3541,152656.1307
2008-03-12 13:05:00,32.29,32.32,32.28,32.31,108901.87349923974,12.3503,12.3618,12.3465,12.358,108901.8735
2008-03-12 13:10:00,32.31,32.31,32.22,32.29,161686.49332957214,12.358,12.358,12.3235,12.3503,161686.4933
2008-03-12 13:15:00,32.3,32.33,32.25,32.26,144915.81981932395,12.3541,12.3656,12.335,12.3388,144915.8198
2008-03-12 13:20:00,32.26,32.42,32.26,32.33,148140.94934052552,12.3388,12.4,12.3388,12.3656,148140.9493
2008-03-12 13:25:00,32.34,32.34,32.26,32.31,143625.76801084334,12.3694,12.3694,12.3388,12.358,143625.768
2008-03-12 13:30:00,32.33,32.33,32.24,32.25,91701.18271949804,12.3656,12.3656,12.3312,12.335,91701.1827
2008-03-12 13:35:00,32.24,32.28,32.16,32.18,258010.3616961257,12.3312,12.3465,12.3006,12.3082,258010.3617
2008-03-12 13:40:00,32.19,32.2,32.07,32.1,288971.6050996608,12.3121,12.3159,12.2662,12.2776,288971.6051
2008-03-12 13:45:00,32.1,32.11,32.06,32.1,161256.4760600786,12.2776,12.2815,12.2623,12.2776,161256.4761
2008-03-12 13:50:00,32.11,32.18,32.08,32.18,214793.62611202468,12.2815,12.3082,12.27,12.3082,214793.6261
2008-03-12 13:55:00,32.18,32.21,32.1,32.12,223823.98877138903,12.3082,12.3197,12.2776,12.2853,223823.9888
2008-03-12 14:00:00,32.12,32.18,32.07,32.13,319717.83986844914,12.2853,12.3082,12.2662,12.2891,319717.8399
2008-03-12 14:05:00,32.13,32.14,32.05,32.12,176092.07185760583,12.2891,12.2929,12.2585,12.2853,176092.0719
2008-03-12 14:10:00,32.11,32.12,32.05,32.07,161686.49332957214,12.2815,12.2853,12.2585,12.2662,161686.4933
2008-03-12 14:15:00,32.06,32.16,32.05,32.08,170179.3344020696,12.2623,12.3006,12.2585,12.27,170179.3344
2008-03-12 14:20:00,32.08,32.17,32.05,32.06,274566.0265716271,12.27,12.3044,12.2585,12.2623,274566.0266
2008-03-12 14:25:00,32.06,32.11,32.03,32.09,218771.28585483995,12.2623,12.2815,12.2509,12.2738,218771.2859
2008-03-12 14:30:00,32.09,32.18,32.06,32.18,263600.5861995418,12.2738,12.3082,12.2623,12.3082,263600.5862
2008-03-12 14:35:00,32.18,32.2,32.16,32.19,132015.30173451768,12.3082,12.3159,12.3006,12.3121,132015.3017
2008-03-12 14:40:00,32.19,32.25,32.18,32.2,116319.67139800335,12.3121,12.335,12.3082,12.3159,116319.6714
2008-03-12 14:45:00,32.19,32.21,32.16,32.2,144700.81118457718,12.3121,12.3197,12.3006,12.3159,144700.8112
2008-03-12 14:50:00,32.19,32.23,32.18,32.22,104064.17921743738,12.3121,12.3274,12.3082,12.3235,104064.1792
2008-03-12 14:55:00,32.22,32.22,32.15,32.18,118147.24479335092,12.3235,12.3235,12.2968,12.3082,118147.2448
2008-03-12 15:00:00,32.18,32.18,32.11,32.14,196302.8835238024,12.3082,12.3082,12.2815,12.2929,196302.8835
2008-03-12 15:05:00,32.14,32.18,32.14,32.14,119652.30523657832,12.2929,12.3082,12.2929,12.2929,119652.3052
2008-03-12 15:10:00,32.14,32.15,32.09,32.13,192002.7108288669,12.2929,12.2968,12.2738,12.2891,192002.7108
2008-03-12 15:15:00,32.14,32.19,32.14,32.18,172974.44665377762,12.2929,12.3121,12.2929,12.3082,172974.4467
2008-03-12 15:20:00,32.18,32.18,32.11,32.12,163406.5624075463,12.3082,12.3082,12.2815,12.2853,163406.5624
2008-03-12 15:25:00,32.12,32.18,32.08,32.09,271878.4186372925,12.2853,12.3082,12.27,12.2738,271878.4186
2008-03-12 15:30:00,32.09,32.12,32.05,32.06,215438.652016265,12.2738,12.2853,12.2585,12.2623,215438.652
2008-03-12 15:35:00,32.06,32.07,32.01,32.03,357881.8725360011,12.2623,12.2662,12.2432,12.2509,357881.8725
2008-03-12 15:40:00,32.03,32.11,32.01,32.07,279833.73812292307,12.2509,12.2815,12.2432,12.2662,279833.7381
2008-03-12 15:45:00,32.08,32.18,32.03,32.18,619654.8853401953,12.27,12.3082,12.2509,12.3082,619654.8853
2008-03-12 15:50:00,32.18,32.18,32.08,32.1,640080.7056411386,12.3082,12.3082,12.27,12.2776,640080.7056
2008-03-12 15:55:00,32.11,32.24,32.09,32.18,870462.4577723042,12.2815,12.3312,12.2738,12.3082,870462.4578
2008-03-13 09:30:00,31.81,31.88,31.64,31.72,402926.1815154497,12.1667,12.1935,12.1017,12.1323,402926.1815
2008-03-13 09:35:00,31.72,31.92,31.72,31.86,183402.3654389961,12.1323,12.2088,12.1323,12.1858,183402.3654
2008-03-13 09:40:00,31.86,31.87,31.63,31.65,378092.6842021976,12.1858,12.1897,12.0979,12.1055,378092.6842
2008-03-13 09:45:00,31.65,31.77,31.64,31.77,150828.55727486018,12.1055,12.1514,12.1017,12.1514,150828.5573
2008-03-13 09:50:00,31.78,31.8,31.64,31.65,146958.4018494183,12.1552,12.1629,12.1017,12.1055,146958.4018
2008-03-13 09:55:00,31.65,31.71,31.64,31.66,291874.22166874225,12.1055,12.1285,12.1017,12.1093,291874.2217
2008-03-13 10:00:00,31.66,31.75,31.64,31.73,185337.443151717,12.1093,12.1438,12.1017,12.1361,185337.4432
2008-03-13 10:05:00,31.73,31.78,31.68,31.74,165771.65738976077,12.1361,12.1552,12.117,12.1399,165771.6574
2008-03-13 10:10:00,31.74,31.86,31.74,31.86,247044.9213240404,12.1399,12.1858,12.1399,12.1858,247044.9213
2008-03-13 10:15:00,31.85,31.9,31.72,31.78,317997.7707904749,12.182,12.2011,12.1323,12.1552,317997.7708
2008-03-13 10:20:00,31.78,31.88,31.69,31.7,305742.278609909,12.1552,12.1935,12.1208,12.1246,305742.2786
2008-03-13 10:25:00,31.7,31.72,31.65,31.7,266610.7070859966,12.1246,12.1323,12.1055,12.1246,266610.7071
2008-03-13 10:30:00,31.7,31.7,31.65,31.65,216513.69518999883,12.1246,12.1246,12.1055,12.1055,216513.6952
2008-03-13 10:35:00,31.65,31.67,31.53,31.53,379060.22305855807,12.1055,12.1132,12.0596,12.0596,379060.2231
2008-03-13 10:40:00,31.53,31.59,31.47,31.47,228554.17873581804,12.0596,12.0826,12.0367,12.0367,228554.1787
2008-03-13 10:45:00,31.46,31.58,31.45,31.49,199850.5259971241,12.0329,12.0788,12.029,12.0443,199850.526
2008-03-13 10:50:00,31.48,31.52,31.45,31.45,124274.9908836339,12.0405,12.0558,12.029,12.029,124274.9909
2008-03-13 10:55:00,31.45,31.52,31.41,31.45,295959.3857289309,12.029,12.0558,12.0137,12.029,295959.3857
2008-03-13 11:00:00,31.45,31.52,31.36,31.38,384865.4561967209,12.029,12.0558,11.9946,12.0023,384865.4562
2008-03-13 11:05:00,31.39,31.61,31.38,31.61,400561.0865332352,12.0061,12.0902,12.0023,12.0902,400561.0865
2008-03-13 11:10:00,31.61,31.78,31.6,31.7,306924.82610101625,12.0902,12.1552,12.0864,12.1246,306924.8261
2008-03-13 11:15:00,31.7,31.7,31.57,31.63,156311.27746090284,12.1246,12.1246,12.0749,12.0979,156311.2775
2008-03-13 11:20:00,31.61,31.98,31.61,31.91,204150.6986920595,12.0902,12.2317,12.0902,12.205,204150.6987
2008-03-13 11:25:00,31.91,31.94,31.8,31.87,214471.1131599045,12.205,12.2164,12.1629,12.1897,214471.1132
2008-03-13 11:30:00,31.86,31.89,31.75,31.78,169534.30849782928,12.1858,12.1973,12.1438,12.1552,169534.3085
2008-03-13 11:35:00,31.78,31.89,31.76,31.83,94388.79065383266,12.1552,12.1973,12.1476,12.1744,94388.7907
2008-03-13 11:40:00,31.83,31.94,31.8,31.8,141153.16871125545,12.1744,12.2164,12.1629,12.1629,141153.1687
2008-03-13 11:45:00,31.8,31.87,31.76,31.78,121264.86999717908,12.1629,12.1897,12.1476,12.1552,121264.87
2008-03-13 11:50:00,31.79,31.95,31.79,31.89,111266.96848145424,12.1591,12.2203,12.1591,12.1973,111266.9685
2008-03-13 11:55:00,31.91,31.91,31.85,31.91,56869.783890521045,12.205,12.205,12.182,12.205,56869.7839
2008-03-13 12:00:00,31.91,32.01,31.91,31.94,147495.9234362852,12.205,12.2432,12.205,12.2164,147495.9234
2008-03-13 12:05:00,31.94,31.97,31.93,31.93,203935.69005731272,12.2164,12.2279,12.2126,12.2126,203935.6901
2008-03-13 12:10:00,31.95,31.99,31.94,31.96,122554.92180565972,12.2203,12.2356,12.2164,12.2241,122554.9218
2008-03-13 12:15:00,31.97,32.04,31.96,32.04,203505.6727878192,12.2279,12.2547,12.2241,12.2547,203505.6728
2008-03-13 12:20:00,32.03,32.04,31.94,31.99,361322.0106919494,12.2509,12.2547,12.2164,12.2356,361322.0107
2008-03-13 12:25:00,32.0,32.06,31.96,32.0,243282.2702159719,12.2394,12.2623,12.2241,12.2394,243282.2702
2008-03-13 12:30:00,32.0,32.05,31.98,31.99,105031.71807379783,12.2394,12.2585,12.2317,12.2356,105031.7181
2008-03-13 12:35:00,31.99,32.06,31.98,32.02,199528.0130450039,12.2356,12.2623,12.2317,12.247,199528.013
2008-03-13 12:40:00,32.02,32.05,31.87,31.89,220383.85061544072,12.247,12.2585,12.1897,12.1973,220383.8506
2008-03-13 12:45:00,31.89,31.89,31.77,31.82,126102.56427898146,12.1973,12.1973,12.1514,12.1705,126102.5643
2008-03-13 12:50:00,31.82,31.94,31.82,31.94,120942.35704505892,12.1705,12.2164,12.1705,12.2164,120942.357
2008-03-13 12:55:00,31.94,31.94,31.85,31.91,148893.47956213923,12.2164,12.2164,12.182,12.205,148893.4796
2008-03-13 13:00:00,31.91,31.98,31.85,31.88,136745.49169894663,12.205,12.2317,12.182,12.1935,136745.4917
2008-03-13 13:05:00,31.87,32.09,31.87,32.01,225974.0751188568,12.1897,12.2738,12.1897,12.2432,225974.0751
2008-03-13 13:10:00,32.0,32.09,31.98,31.99,125135.02542262098,12.2394,12.2738,12.2317,12.2356,125135.0254
2008-03-13 13:15:00,31.99,32.11,31.99,32.11,115997.1584458832,12.2356,12.2815,12.2356,12.2815,115997.1584
2008-03-13 13:20:00,32.12,32.2,32.1,32.14,173834.4811927647,12.2853,12.3159,12.2776,12.2929,173834.4812
2008-03-13 13:25:00,32.14,32.31,32.1,32.28,201893.1080272184,12.2929,12.358,12.2776,12.3465,201893.108
2008-03-13 13:30:00,32.29,32.34,32.26,32.31,210385.94909971583,12.3503,12.3694,12.3388,12.358,210385.9491
2008-03-13 13:35:00,32.31,32.43,32.29,32.31,257580.3444266322,12.358,12.4039,12.3503,12.358,257580.3444
2008-03-13 13:40:00,32.31,32.38,32.31,32.35,216943.7124594924,12.358,12.3847,12.358,12.3733,216943.7125
2008-03-13 13:45:00,32.35,32.38,32.28,32.3,190067.633116146,12.3733,12.3847,12.3465,12.3541,190067.6331
2008-03-13 13:50:00,32.29,32.46,32.28,32.46,162439.02355118582,12.3503,12.4153,12.3465,12.4153,162439.0236
2008-03-13 13:55:00,32.46,32.65,32.45,32.52,374115.0244593824,12.4153,12.488,12.4115,12.4383,374115.0245
2008-03-13 14:00:00,32.53,32.56,32.47,32.52,192755.2410504806,12.4421,12.4536,12.4192,12.4383,192755.2411
2008-03-13 14:05:00,32.52,32.6,32.5,32.55,294239.31665095675,12.4383,12.4689,12.4306,12.4498,294239.3167
2008-03-13 14:10:00,32.56,32.56,32.47,32.53,202215.6209793385,12.4536,12.4536,12.4192,12.4421,202215.621
2008-03-13 14:15:00,32.53,32.58,32.41,32.46,198345.46555389665,12.4421,12.4612,12.3962,12.4153,198345.4656
2008-03-13 14:20:00,32.46,32.53,32.44,32.49,146635.88889729814,12.4153,12.4421,12.4077,12.4268,146635.8889
2008-03-13 14:25:00,32.49,32.57,32.47,32.53,128360.15494382256,12.4268,12.4574,12.4192,12.4421,128360.1549
2008-03-13 14:30:00,32.52,32.53,32.37,32.37,170394.34303681637,12.4383,12.4421,12.3809,12.3809,170394.343
2008-03-13 14:35:00,32.38,32.45,32.34,32.39,173941.9855101381,12.3847,12.4115,12.3694,12.3886,173941.9855
2008-03-13 14:40:00,32.38,32.41,32.31,32.31,89121.07910253677,12.3847,12.3962,12.358,12.358,89121.0791
2008-03-13 14:45:00,32.31,32.34,32.25,32.31,115137.12390689611,12.358,12.3694,12.335,12.358,115137.1239
2008-03-13 14:50:00,32.31,32.32,32.22,32.23,151796.09613122063,12.358,12.3618,12.3235,12.3274,151796.0961
2008-03-13 14:55:00,32.23,32.3,32.21,32.29,172006.90779741717,12.3274,12.3541,12.3197,12.3503,172006.9078
2008-03-13 15:00:00,32.31,32.36,32.19,32.23,251990.1199232161,12.358,12.3771,12.3121,12.3274,251990.1199
2008-03-13 15:05:00,32.23,32.35,32.19,32.34,177597.1323008332,12.3274,12.3733,12.3121,12.3694,177597.1323
2008-03-13 15:10:00,32.34,32.39,32.28,32.38,95356.32951019314,12.3694,12.3886,12.3465,12.3847,95356.3295
2008-03-13 15:15:00,32.37,32.41,32.29,32.31,107504.31737338573,12.3809,12.3962,12.3503,12.358,107504.3174
2008-03-13 15:20:00,32.31,32.31,32.23,32.31,208558.3757043683,12.358,12.358,12.3274,12.358,208558.3757
2008-03-13 15:25:00,32.31,32.38,32.29,32.3,137390.51760318695,12.358,12.3847,12.3503,12.3541,137390.5176
2008-03-13 15:30:00,32.31,32.41,32.28,32.31,164589.10989865355,12.358,12.3962,12.3465,12.358,164589.1099
2008-03-13 15:35:00,32.31,32.34,32.27,32.34,120942.35704505892,12.358,12.3694,12.3427,12.3694,120942.357
2008-03-13 15:40:00,32.34,32.44,32.3,32.36,178564.6711571937,12.3694,12.4077,12.3541,12.3771,178564.6712
2008-03-13 15:45:00,32.37,32.37,32.23,32.25,218126.25995059963,12.3809,12.3809,12.3274,12.335,218126.26
2008-03-13 15:50:00,32.25,32.29,32.22,32.25,270050.84524194495,12.335,12.3503,12.3235,12.335,270050.8452
2008-03-13 15:55:00,32.25,32.27,32.14,32.23,406581.3283061448,12.335,12.3427,12.2929,12.3274,406581.3283
2008-03-14 09:30:00,32.55,32.55,32.15,32.21,250055.0422104952,12.4498,12.4498,12.2968,12.3197,250055.0422
2008-03-14 09:35:00,32.25,32.32,32.18,32.29,102451.6144568366,12.335,12.3618,12.3082,12.3503,102451.6145
2008-03-14 09:40:00,32.3,32.5,32.27,32.3,137928.03919005388,12.3541,12.4306,12.3427,12.3541,137928.0392
2008-03-14 09:45:00,32.3,32.3,31.87,31.96,226404.0923883504,12.3541,12.3541,12.1897,12.2241,226404.0924
2008-03-14 09:50:00,31.96,32.13,31.91,31.95,273168.4704457731,12.2241,12.2891,12.205,12.2203,273168.4704
2008-03-14 09:55:00,31.96,32.0,31.65,31.74,365084.66180001793,12.2241,12.2394,12.1055,12.1399,365084.6618
2008-03-14 10:00:00,31.75,31.79,31.46,31.79,471191.4230475496,12.1438,12.1591,12.0329,12.1591,471191.423
2008-03-14 10:05:00,31.79,31.99,31.74,31.89,317782.7621557282,12.1591,12.2356,12.1399,12.1973,317782.7622
2008-03-14 10:10:00,31.88,31.93,31.74,31.93,390885.6979696305,12.1935,12.2126,12.1399,12.2126,390885.698
2008-03-14 10:15:00,31.93,32.08,31.83,31.9,291551.7087166221,12.2126,12.27,12.1744,12.2011,291551.7087
2008-03-14 10:20:00,31.91,32.02,31.72,31.92,266073.18549912964,12.205,12.247,12.1323,12.2088,266073.1855
2008-03-14 10:25:00,31.92,31.94,31.72,31.88,242852.2529464784,12.2088,12.2164,12.1323,12.1935,242852.2529
2008-03-14 10:30:00,31.88,31.98,31.72,31.74,207053.3152611409,12.1935,12.2317,12.1323,12.1399,207053.3153
2008-03-14 10:35:00,31.76,31.78,31.64,31.64,166954.20488086803,12.1476,12.1552,12.1017,12.1017,166954.2049
2008-03-14 10:40:00,31.64,31.76,31.47,31.71,321007.8916769298,12.1017,12.1476,12.0367,12.1285,321007.8917
2008-03-14 10:45:00,31.72,31.85,31.65,31.72,176629.59344447273,12.1323,12.182,12.1055,12.1323,176629.5934
2008-03-14 10:50:00,31.71,31.91,31.68,31.91,213396.06998617065,12.1285,12.205,12.117,12.205,213396.07
2008-03-14 10:55:00,31.9,31.94,31.77,31.85,165771.65738976077,12.2011,12.2164,12.1514,12.182,165771.6574
2008-03-14 11:00:00,31.86,31.91,31.81,31.86,95678.84246231327,12.1858,12.205,12.1667,12.1858,95678.8425
2008-03-14 11:05:00,31.82,31.91,31.79,31.91,113417.05482892194,12.1705,12.205,12.1591,12.205,113417.0548
2008-03-14 11:10:00,31.91,31.94,31.81,31.86,130940.2585607838,12.205,12.2164,12.1667,12.1858,130940.2586
2008-03-14 11:15:00,31.86,31.88,31.75,31.83,131370.27583027736,12.1858,12.1935,12.1438,12.1744,131370.2758
2008-03-14 11:20:00,31.82,31.86,31.73,31.77,104171.68353481076,12.1705,12.1858,12.1361,12.1514,104171.6835
2008-03-14 11:25:00,31.77,31.85,31.72,31.8,98258.94607927457,12.1514,12.182,12.1323,12.1629,98258.9461
2008-03-14 11:30:00,31.8,31.86,31.72,31.81,132337.81468663784,12.1629,12.1858,12.1323,12.1667,132337.8147
2008-03-14 11:35:00,31.82,31.87,31.77,31.84,123199.94770990004,12.1705,12.1897,12.1514,12.1782,123199.9477
2008-03-14 11:40:00,31.84,31.88,31.78,31.83,94711.30360595282,12.1782,12.1935,12.1552,12.1744,94711.3036
2008-03-14 11:45:00,31.85,31.99,31.82,31.89,163836.57967703984,12.182,12.2356,12.1705,12.1973,163836.5797
2008-03-14 11:50:00,31.88,31.89,31.74,31.77,101806.58855259628,12.1935,12.1973,12.1399,12.1514,101806.5886
2008-03-14 11:55:00,31.77,31.79,31.65,31.71,160073.92856897134,12.1514,12.1591,12.1055,12.1285,160073.9286
2008-03-14 12:00:00,31.71,31.77,31.7,31.73,61814.98248969679,12.1285,12.1514,12.1246,12.1361,61814.9825
2008-03-14 12:05:00,31.74,31.81,31.71,31.79,73962.97035288937,12.1399,12.1667,12.1285,12.1591,73962.9704
2008-03-14 12:10:00,31.79,31.83,31.76,31.8,82778.324377507,12.1591,12.1744,12.1476,12.1629,82778.3244
2008-03-14 12:15:00,31.81,31.81,31.73,31.78,113739.56778104207,12.1667,12.1667,12.1361,12.1552,113739.5678
2008-03-14 12:20:00,31.77,31.78,31.7,31.73,101806.58855259628,12.1514,12.1552,12.1246,12.1361,101806.5886
2008-03-14 12:25:00,31.72,31.75,31.64,31.66,201463.0907577249,12.1323,12.1438,12.1017,12.1093,201463.0908
2008-03-14 12:30:00,31.65,31.72,31.63,31.71,194797.8230805749,12.1055,12.1323,12.0979,12.1285,194797.8231
2008-03-14 12:35:00,31.7,31.71,31.64,31.64,119652.30523657832,12.1246,12.1285,12.1017,12.1017,119652.3052
2008-03-14 12:40:00,31.64,31.66,31.53,31.55,242207.227042238,12.1017,12.1093,12.0596,12.0673,242207.227
2008-03-14 12:45:00,31.55,31.62,31.53,31.62,215331.1476988916,12.0673,12.0941,12.0596,12.0941,215331.1477
2008-03-14 12:50:00,31.63,31.72,31.52,31.58,242422.2356769848,12.0979,12.1323,12.0558,12.0788,242422.2357
2008-03-14 12:55:00,31.57,31.6,31.49,31.52,165341.64012026726,12.0749,12.0864,12.0443,12.0558,165341.6401
2008-03-14 13:00:00,31.53,31.55,31.46,31.47,204688.22027892643,12.0596,12.0673,12.0329,12.0367,204688.2203
2008-03-14 13:05:00,31.46,31.53,31.41,31.49,222641.44128028184,12.0329,12.0596,12.0137,12.0443,222641.4413
2008-03-14 13:10:00,31.5,31.53,31.44,31.45,337456.0522350578,12.0482,12.0596,12.0252,12.029,337456.0522
2008-03-14 13:15:00,31.45,31.5,31.42,31.44,199313.0044102572,12.029,12.0482,12.0176,12.0252,199313.0044
2008-03-14 13:20:00,31.44,31.47,31.38,31.43,199097.99577551035,12.0252,12.0367,12.0023,12.0214,199097.9958
2008-03-14 13:25:00,31.43,31.52,31.4,31.48,201570.59507509824,12.0214,12.0558,12.0099,12.0405,201570.5951
2008-03-14 13:30:00,31.47,31.52,31.41,31.46,172651.9337016575,12.0367,12.0558,12.0137,12.0329,172651.9337
2008-03-14 13:35:00,31.46,31.58,31.4,31.54,173941.9855101381,12.0329,12.0788,12.0099,12.0635,173941.9855
2008-03-14 13:40:00,31.54,31.56,31.46,31.51,76865.5869219708,12.0635,12.0711,12.0329,12.052,76865.5869
2008-03-14 13:45:00,31.52,31.62,31.52,31.62,118469.75774547108,12.0558,12.0941,12.0558,12.0941,118469.7577
2008-03-14 13:50:00,31.62,31.64,31.58,31.58,228769.1873705648,12.0941,12.1017,12.0788,12.0788,228769.1874
2008-03-14 13:55:00,31.57,31.62,31.48,31.48,103096.6403610769,12.0749,12.0941,12.0405,12.0405,103096.6404
2008-03-14 14:00:00,31.48,31.51,31.44,31.46,185659.95610383715,12.0405,12.052,12.0252,12.0329,185659.9561
2008-03-14 14:05:00,31.46,31.56,31.45,31.52,109009.37781661312,12.0329,12.0711,12.029,12.0558,109009.3778
2008-03-14 14:10:00,31.52,31.53,31.44,31.46,115782.14981113642,12.0558,12.0596,12.0252,12.0329,115782.1498
2008-03-14 14:15:00,31.45,31.54,31.44,31.47,144700.81118457718,12.029,12.0635,12.0252,12.0367,144700.8112
2008-03-14 14:20:00,31.47,31.5,31.4,31.42,137390.51760318695,12.0367,12.0482,12.0099,12.0176,137390.5176
2008-03-14 14:25:00,31.42,31.44,31.32,31.38,267255.7329902369,12.0176,12.0252,11.9793,12.0023,267255.733
2008-03-14 14:30:00,31.38,31.41,31.3,31.38,225006.53626249632,12.0023,12.0137,11.9717,12.0023,225006.5363
2008-03-14 14:35:00,31.4,31.45,31.32,31.33,147818.43638840536,12.0099,12.029,11.9793,11.9831,147818.4364
2008-03-14 14:40:00,31.34,31.56,31.33,31.47,230919.2737180325,11.987,12.0711,11.9831,12.0367,230919.2737
2008-03-14 14:45:00,31.47,31.5,31.34,31.38,205118.23754842,12.0367,12.0482,11.987,12.0023,205118.2375
2008-03-14 14:50:00,31.37,31.39,31.32,31.36,201355.58644035147,11.9984,12.0061,11.9793,11.9946,201355.5864
2008-03-14 14:55:00,31.36,31.41,31.33,31.34,260805.47394783376,11.9946,12.0137,11.9831,11.987,260805.4739
2008-03-14 15:00:00,31.34,31.37,31.29,31.31,365944.696339005,11.987,11.9984,11.9678,11.9755,365944.6963
2008-03-14 15:05:00,31.3,31.38,31.25,31.38,294131.81233358337,11.9717,12.0023,11.9525,12.0023,294131.8123
2008-03-14 15:10:00,31.38,31.53,31.32,31.5,272845.95749365294,12.0023,12.0596,11.9793,12.0482,272845.9575
2008-03-14 15:15:00,31.5,31.7,31.48,31.56,424534.54930750025,12.0482,12.1246,12.0405,12.0711,424534.5493
2008-03-14 15:20:00,31.56,31.67,31.53,31.63,298324.4807111454,12.0711,12.1132,12.0596,12.0979,298324.4807
2008-03-14 15:25:00,31.62,31.77,31.61,31.62,427222.15724183485,12.0941,12.1514,12.0902,12.0941,427222.1572
2008-03-14 15:30:00,31.61,31.65,31.45,31.54,388735.6116221628,12.0902,12.1055,12.029,12.0635,388735.6116
2008-03-14 15:35:00,31.54,31.63,31.47,31.53,321760.4218985435,12.0635,12.0979,12.0367,12.0596,321760.4219
2008-03-14 15:40:00,31.53,31.53,31.41,31.43,492154.7649353598,12.0596,12.0596,12.0137,12.0214,492154.7649
2008-03-14 15:45:00,31.42,31.45,31.27,31.42,562570.0928149275,12.0176,12.029,11.9602,12.0176,562570.0928
2008-03-14 15:50:00,31.43,31.52,31.31,31.49,584285.9649243514,12.0214,12.0558,11.9755,12.0443,584285.9649
2008-03-14 15:55:00,31.5,31.55,31.39,31.41,781126.3700350206,12.0482,12.0673,12.0061,12.0137,781126.37
2008-03-17 09:30:00,31.01,31.56,30.84,30.99,688887.6657286558,11.8607,12.0711,11.7957,11.8531,688887.6657
2008-03-17 09:35:00,30.99,31.38,30.98,31.26,228446.67441844463,11.8531,12.0023,11.8493,11.9564,228446.6744
2008-03-17 09:40:00,31.29,31.57,31.26,31.48,211353.4879560764,11.9678,12.0749,11.9564,12.0405,211353.488
2008-03-17 09:45:00,31.46,31.58,31.4,31.47,171361.88189317685,12.0329,12.0788,12.0099,12.0367,171361.8819
2008-03-17 09:50:00,31.46,31.63,31.37,31.5,251775.11128846937,12.0329,12.0979,11.9984,12.0482,251775.1113
2008-03-17 09:55:00,31.49,31.53,31.35,31.47,246829.9126892936,12.0443,12.0596,11.9908,12.0367,246829.9127
2008-03-17 10:00:00,31.5,31.52,31.29,31.36,93743.76474959234,12.0482,12.0558,11.9678,11.9946,93743.7647
2008-03-17 10:05:00,31.36,31.52,31.36,31.49,137390.51760318695,11.9946,12.0558,11.9946,12.0443,137390.5176
2008-03-17 10:10:00,31.48,31.58,31.4,31.49,123952.47793151374,12.0405,12.0788,12.0099,12.0443,123952.4779
2008-03-17 10:15:00,31.49,31.52,31.4,31.46,107396.81305601234,12.0443,12.0558,12.0099,12.0329,107396.8131
2008-03-17 10:20:00,31.46,31.47,31.39,31.41,103096.6403610769,12.0329,12.0367,12.0061,12.0137,103096.6404
2008-03-17 10:25:00,31.41,31.63,31.37,31.54,161578.98901219876,12.0137,12.0979,11.9984,12.0635,161578.989
2008-03-17 10:30:00,31.54,31.68,31.54,31.68,249195.0076715081,12.0635,12.117,12.0635,12.117,249195.0077
2008-03-17 10:35:00,31.69,31.75,31.61,31.65,199743.02167975067,12.1208,12.1438,12.0902,12.1055,199743.0217
2008-03-17 10:40:00,31.63,31.89,31.46,31.78,212643.53976455692,12.0979,12.1973,12.0329,12.1552,212643.5398
2008-03-17 10:45:00,31.78,31.91,31.66,31.81,195765.3619369354,12.1552,12.205,12.1093,12.1667,195765.3619
2008-03-17 10:50:00,31.82,31.9,31.73,31.81,194045.29285896124,12.1705,12.2011,12.1361,12.1667,194045.2929
2008-03-17 10:55:00,31.8,31.88,31.67,31.73,136745.49169894663,12.1629,12.1935,12.1132,12.1361,136745.4917
2008-03-17 11:00:00,31.73,31.77,31.56,31.58,150291.03568799325,12.1361,12.1514,12.0711,12.0788,150291.0357
2008-03-17 11:05:00,31.57,31.74,31.52,31.68,102236.60582208984,12.0749,12.1399,12.0558,12.117,102236.6058
2008-03-17 11:10:00,31.68,31.72,31.6,31.64,77833.12577833126,12.117,12.1323,12.0864,12.1017,77833.1258
2008-03-17 11:15:00,31.63,31.63,31.53,31.6,157171.3119998899,12.0979,12.0979,12.0596,12.0864,157171.312
2008-03-17 11:20:00,31.6,31.65,31.52,31.52,86218.46253345536,12.0864,12.1055,12.0558,12.0558,86218.4625
2008-03-17 11:25:00,31.53,31.58,31.51,31.57,67405.20699311285,12.0596,12.0788,12.052,12.0749,67405.207
2008-03-17 11:30:00,31.57,31.65,31.57,31.64,66867.68540624592,12.0749,12.1055,12.0749,12.1017,66867.6854
2008-03-17 11:35:00,31.64,31.68,31.56,31.62,76543.07396985064,12.1017,12.117,12.0711,12.0941,76543.074
2008-03-17 11:40:00,31.62,31.65,31.55,31.6,97613.92017503425,12.0941,12.1055,12.0673,12.0864,97613.9202
2008-03-17 11:45:00,31.6,31.7,31.59,31.7,82885.82869488039,12.0864,12.1246,12.0826,12.1246,82885.8287
2008-03-17 11:50:00,31.68,31.7,31.62,31.63,86540.9754855755,12.117,12.1246,12.0941,12.0979,86540.9755
2008-03-17 11:55:00,31.63,31.64,31.5,31.52,172329.42074953733,12.0979,12.1017,12.0482,12.0558,172329.4207
2008-03-17 12:00:00,31.52,31.53,31.44,31.52,230059.23917904543,12.0558,12.0596,12.0252,12.0558,230059.2392
2008-03-17 12:05:00,31.53,31.63,31.52,31.61,148033.44502315213,12.0596,12.0979,12.0558,12.0902,148033.445
2008-03-17 12:10:00,31.61,31.63,31.55,31.59,79660.69917367882,12.0902,12.0979,12.0673,12.0826,79660.6992
2008-03-17 12:15:00,31.59,31.64,31.57,31.62,54504.68890830656,12.0826,12.1017,12.0749,12.0941,54504.6889
2008-03-17 12:20:00,31.6,31.61,31.47,31.48,130725.24992603704,12.0864,12.0902,12.0367,12.0405,130725.2499
2008-03-17 12:25:00,31.48,31.54,31.47,31.54,72565.41422703536,12.0405,12.0635,12.0367,12.0635,72565.4142
2008-03-17 12:30:00,31.53,31.59,31.5,31.55,156311.27746090284,12.0596,12.0826,12.0482,12.0673,156311.2775
2008-03-17 12:35:00,31.56,31.72,31.55,31.66,195120.33603269508,12.0711,12.1323,12.0673,12.1093,195120.336
2008-03-17 12:40:00,31.67,31.69,31.61,31.65,105891.75261278494,12.1132,12.1208,12.0902,12.1055,105891.7526
2008-03-17 12:45:00,31.65,31.74,31.65,31.72,126855.09450059517,12.1055,12.1399,12.1055,12.1323,126855.0945
2008-03-17 12:50:00,31.73,31.85,31.72,31.82,171254.37757580346,12.1361,12.182,12.1323,12.1705,171254.3776
2008-03-17 12:55:00,31.83,31.86,31.8,31.81,102774.12740895676,12.1744,12.1858,12.1629,12.1667,102774.1274
2008-03-17 13:00:00,31.81,31.85,31.79,31.79,66222.65950200561,12.1667,12.182,12.1591,12.1591,66222.6595
2008-03-17 13:05:00,31.79,31.79,31.68,31.7,104064.17921743738,12.1591,12.1591,12.117,12.1246,104064.1792
2008-03-17 13:10:00,31.7,31.7,31.65,31.67,91701.18271949804,12.1246,12.1246,12.1055,12.1132,91701.1827
2008-03-17 13:15:00,31.66,31.73,31.63,31.69,96861.38995342054,12.1093,12.1361,12.0979,12.1208,96861.39
2008-03-17 13:20:00,31.7,31.74,31.55,31.72,289294.11805178097,12.1246,12.1399,12.0673,12.1323,289294.1181
2008-03-17 13:25:00,31.72,31.83,31.69,31.77,197700.4396496564,12.1323,12.1744,12.1208,12.1514,197700.4396
2008-03-17 13:30:00,31.77,31.82,31.73,31.81,126962.59881796854,12.1514,12.1705,12.1361,12.1667,126962.5988
2008-03-17 13:35:00,31.81,31.83,31.73,31.78,141260.67302862884,12.1667,12.1744,12.1361,12.1552,141260.673
2008-03-17 13:40:00,31.78,31.86,31.72,31.83,116749.6886674969,12.1552,12.1858,12.1323,12.1744,116749.6887
2008-03-17 13:45:00,31.83,31.93,31.82,31.89,157816.33790413025,12.1744,12.2126,12.1705,12.1973,157816.3379
2008-03-17 13:50:00,31.91,31.98,31.87,31.95,247582.44291090727,12.205,12.2317,12.1897,12.2203,247582.4429
2008-03-17 13:55:00,31.95,32.1,31.95,32.08,260912.9782652072,12.2203,12.2776,12.2203,12.27,260912.9783
2008-03-17 14:00:00,32.08,32.23,32.03,32.18,271018.3840983054,12.27,12.3274,12.2509,12.3082,271018.3841
2008-03-17 14:05:00,32.18,32.26,32.15,32.19,214363.6088425312,12.3082,12.3388,12.2968,12.3121,214363.6088
2008-03-17 14:10:00,32.19,32.21,32.12,32.12,179639.71433092756,12.3121,12.3197,12.2853,12.2853,179639.7143
2008-03-17 14:15:00,32.12,32.12,31.97,31.97,166739.19624612125,12.2853,12.2853,12.2279,12.2279,166739.1962
2008-03-17 14:20:00,31.98,32.08,31.96,31.97,128360.15494382256,12.2317,12.27,12.2241,12.2279,128360.1549
2008-03-17 14:25:00,31.97,31.98,31.89,31.91,149646.00978375293,12.2279,12.2317,12.1973,12.205,149646.0098
2008-03-17 14:30:00,31.91,31.99,31.88,31.96,116964.69730224369,12.205,12.2356,12.1935,12.2241,116964.6973
2008-03-17 14:35:00,31.95,32.11,31.95,32.07,128252.65062644916,12.2203,12.2815,12.2203,12.2662,128252.6506
2008-03-17 14:40:00,32.08,32.27,32.08,32.18,233499.3773349938,12.27,12.3427,12.27,12.3082,233499.3773
2008-03-17 14:45:00,32.19,32.32,32.16,32.19,194152.79717633463,12.3121,12.3618,12.3006,12.3121,194152.7972
2008-03-17 14:50:00,32.19,32.3,32.19,32.24,190605.1547030129,12.3121,12.3541,12.3121,12.3312,190605.1547
2008-03-17 14:55:00,32.23,32.37,32.23,32.3,210600.95773446263,12.3274,12.3809,12.3274,12.3541,210600.9577
2008-03-17 15:00:00,32.31,32.43,32.24,32.4,228984.1960053116,12.358,12.4039,12.3312,12.3924,228984.196
2008-03-17 15:05:00,32.42,32.48,32.36,32.37,271233.3927330522,12.4,12.423,12.3771,12.3809,271233.3927
2008-03-17 15:10:00,32.37,32.38,32.24,32.3,230919.2737180325,12.3809,12.3847,12.3312,12.3541,230919.2737
2008-03-17 15:15:00,32.3,32.35,32.23,32.29,287466.5446564334,12.3541,12.3733,12.3274,12.3503,287466.5447
2008-03-17 15:20:00,32.29,32.41,32.23,32.36,242852.2529464784,12.3503,12.3962,12.3274,12.3771,242852.2529
2008-03-17 15:25:00,32.36,32.45,32.28,32.32,351861.6307630915,12.3771,12.4115,12.3465,12.3618,351861.6308
2008-03-17 15:30:00,32.31,32.44,32.31,32.44,227049.11829259063,12.358,12.4077,12.358,12.4077,227049.1183
2008-03-17 15:35:00,32.44,32.51,32.37,32.44,315740.1801256339,12.4077,12.4345,12.3809,12.4077,315740.1801
2008-03-17 15:40:00,32.45,32.49,32.38,32.39,481941.8547848882,12.4115,12.4268,12.3847,12.3886,481941.8548
2008-03-17 15:45:00,32.39,32.39,32.23,32.39,377662.666932704,12.3886,12.3886,12.3274,12.3886,377662.6669
2008-03-17 15:50:00,32.39,32.4,32.28,32.4,472051.4575865367,12.3886,12.3924,12.3465,12.3924,472051.4576
2008-03-17 15:55:00,32.4,32.4,32.13,32.14,727051.6983962076,12.3924,12.3924,12.2891,12.2929,727051.6984
2008-03-18 09:30:00,32.79,32.81,32.61,32.67,493444.81674384046,12.5416,12.5492,12.4727,12.4957,493444.8167
2008-03-18 09:35:00,32.67,32.74,32.62,32.64,207590.83684800784,12.4957,12.5224,12.4765,12.4842,207590.8368
2008-03-18 09:40:00,32.64,32.68,32.59,32.59,352076.63939783827,12.4842,12.4995,12.4651,12.4651,352076.6394
2008-03-18 09:45:00,32.59,32.64,32.56,32.58,260052.94372622008,12.4651,12.4842,12.4536,12.4612,260052.9437
2008-03-18 09:50:00,32.58,32.6,32.44,32.44,254677.7278575508,12.4612,12.4689,12.4077,12.4077,254677.7279
2008-03-18 09:55:00,32.45,32.57,32.45,32.5,232209.3255265132,12.4115,12.4574,12.4115,12.4306,232209.3255
2008-03-18 10:00:00,32.5,32.53,32.47,32.49,132015.30173451768,12.4306,12.4421,12.4192,12.4268,132015.3017
2008-03-18 10:05:00,32.49,32.53,32.45,32.49,266180.689816503,12.4268,12.4421,12.4115,12.4268,266180.6898
2008-03-18 10:10:00,32.49,32.49,32.4,32.48,180607.253187288,12.4268,12.4268,12.3924,12.423,180607.2532
2008-03-18 10:15:00,32.49,32.49,32.34,32.37,223071.4585497754,12.4268,12.4268,12.3694,12.3809,223071.4585
2008-03-18 10:20:00,32.36,32.38,32.31,32.36,476996.6561857124,12.3771,12.3847,12.358,12.3771,476996.6562
2008-03-18 10:25:00,32.37,32.45,32.36,32.42,196732.90079329588,12.3809,12.4115,12.3771,12.4,196732.9008
2008-03-18 10:30:00,32.43,32.44,32.33,32.35,226081.57943623012,12.4039,12.4077,12.3656,12.3733,226081.5794
2008-03-18 10:35:00,32.34,32.46,32.33,32.45,136637.98738157324,12.3694,12.4153,12.3656,12.4115,136637.9874
2008-03-18 10:40:00,32.45,32.49,32.4,32.4,205978.27208740704,12.4115,12.4268,12.3924,12.3924,205978.2721
2008-03-18 10:45:00,32.41,32.56,32.35,32.42,200065.53463187083,12.3962,12.4536,12.3733,12.4,200065.5346
2008-03-18 10:50:00,32.42,32.45,32.39,32.39,589983.6937451408,12.4,12.4115,12.3886,12.3886,589983.6937
2008-03-18 10:55:00,32.4,32.51,32.34,32.49,196517.8921585491,12.3924,12.4345,12.3694,12.4268,196517.8922
2008-03-18 11:00:00,32.49,32.52,32.43,32.43,144055.78528033686,12.4268,12.4383,12.4039,12.4039,144055.7853
2008-03-18 11:05:00,32.43,32.51,32.43,32.48,144055.78528033686,12.4039,12.4345,12.4039,12.423,144055.7853
2008-03-18 11:10:00,32.48,32.53,32.46,32.47,120727.34841031216,12.423,12.4421,12.4153,12.4192,120727.3484
2008-03-18 11:15:00,32.48,32.51,32.45,32.49,129435.1981175564,12.423,12.4345,12.4115,12.4268,129435.1981
2008-03-18 11:20:00,32.48,32.49,32.42,32.48,178242.15820507353,12.423,12.4268,12.4,12.423,178242.1582
2008-03-18 11:25:00,32.47,32.49,32.45,32.47,101591.5799178495,12.4192,12.4268,12.4115,12.4192,101591.5799
2008-03-18 11:30:00,32.46,32.47,32.45,32.47,181682.29636102187,12.4153,12.4192,12.4115,12.4192,181682.2964
2008-03-18 11:35:00,32.47,32.48,32.45,32.46,115244.6282242695,12.4192,12.423,12.4115,12.4153,115244.6282
2008-03-18 11:40:00,32.45,32.48,32.4,32.45,188777.58130766533,12.4115,12.423,12.3924,12.4115,188777.5813
2008-03-18 11:45:00,32.45,32.48,32.44,32.47,88261.04456354967,12.4115,12.423,12.4077,12.4192,88261.0446
2008-03-18 11:50:00,32.48,32.48,32.39,32.39,143733.2723282167,12.423,12.423,12.3886,12.3886,143733.2723
2008-03-18 11:55:00,32.39,32.43,32.37,32.41,131692.78878239752,12.3886,12.4039,12.3809,12.3962,131692.7888
2008-03-18 12:00:00,32.42,32.42,32.37,32.38,83100.83732962716,12.4,12.4,12.3809,12.3847,83100.8373
2008-03-18 12:05:00,32.38,32.39,32.35,32.38,112342.01165518808,12.3847,12.3886,12.3733,12.3847,112342.0117
2008-03-18 12:10:00,32.38,32.39,32.34,32.37,104924.21375642446,12.3847,12.3886,12.3694,12.3809,104924.2138
2008-03-18 12:15:00,32.36,32.42,32.35,32.41,125135.02542262098,12.3771,12.4,12.3733,12.3962,125135.0254
2008-03-18 12:20:00,32.41,32.45,32.39,32.42,129757.71106967656,12.3962,12.4115,12.3886,12.4,129757.7111
2008-03-18 12:25:00,32.42,32.44,32.37,32.43,74285.48330500953,12.4,12.4077,12.3809,12.4039,74285.4833
2008-03-18 12:30:00,32.44,32.49,32.4,32.47,123737.46929676695,12.4077,12.4268,12.3924,12.4192,123737.4693
2008-03-18 12:35:00,32.48,32.57,32.46,32.56,223608.98013664232,12.423,12.4574,12.4153,12.4536,223608.9801
2008-03-18 12:40:00,32.55,32.57,32.47,32.47,138573.0650942942,12.4498,12.4574,12.4192,12.4192,138573.0651
2008-03-18 12:45:00,32.47,32.49,32.46,32.49,84498.39345548119,12.4192,12.4268,12.4153,12.4268,84498.3935
2008-03-18 12:50:00,32.5,32.57,32.49,32.51,105999.25693015831,12.4306,12.4574,12.4268,12.4345,105999.2569
2008-03-18 12:55:00,32.51,32.58,32.5,32.55,132660.327638758,12.4345,12.4612,12.4306,12.4498,132660.3276
2008-03-18 13:00:00,32.55,32.58,32.49,32.54,118147.24479335092,12.4498,12.4612,12.4268,12.4459,118147.2448
2008-03-18 13:05:00,32.55,32.55,32.5,32.51,105461.7353432914,12.4498,12.4498,12.4306,12.4345,105461.7353
2008-03-18 13:10:00,32.51,32.58,32.51,32.56,77725.62146095787,12.4345,12.4612,12.4345,12.4536,77725.6215
2008-03-18 13:15:00,32.56,32.59,32.52,32.57,115997.1584458832,12.4536,12.4651,12.4383,12.4574,115997.1584
2008-03-18 13:20:00,32.57,32.64,32.56,32.62,141260.67302862884,12.4574,12.4842,12.4536,12.4765,141260.673
2008-03-18 13:25:00,32.63,32.65,32.58,32.64,111589.4814335744,12.4804,12.488,12.4612,12.4842,111589.4814
2008-03-18 13:30:00,32.64,32.67,32.61,32.64,123844.97361414036,12.4842,12.4957,12.4727,12.4842,123844.9736
2008-03-18 13:35:00,32.64,32.66,32.59,32.65,105246.72670854462,12.4842,12.4918,12.4651,12.488,105246.7267
2008-03-18 13:40:00,32.65,32.69,32.6,32.69,128575.16357856932,12.488,12.5033,12.4689,12.5033,128575.1636
2008-03-18 13:45:00,32.69,32.71,32.66,32.7,95248.82519281976,12.5033,12.511,12.4918,12.5071,95248.8252
2008-03-18 13:50:00,32.7,32.77,32.69,32.75,108149.34327762605,12.5071,12.5339,12.5033,12.5263,108149.3433
2008-03-18 13:55:00,32.76,32.78,32.71,32.78,100624.04106148904,12.5301,12.5377,12.511,12.5377,100624.0411
2008-03-18 14:00:00,32.78,32.78,32.65,32.71,208020.85411750132,12.5377,12.5377,12.488,12.511,208020.8541
2008-03-18 14:05:00,32.7,32.71,32.62,32.68,193292.7626373476,12.5071,12.511,12.4765,12.4995,193292.7626
2008-03-18 14:10:00,32.68,32.76,32.51,32.53,281338.7985661504,12.4995,12.5301,12.4345,12.4421,281338.7986
2008-03-18 14:15:00,32.53,32.59,32.33,32.51,682222.3980515058,12.4421,12.4651,12.3656,12.4345,682222.3981
2008-03-18 14:20:00,32.51,32.56,32.44,32.56,377017.6410284637,12.4345,12.4536,12.4077,12.4536,377017.641
2008-03-18 14:25:00,32.56,32.56,32.34,32.36,333263.38385749573,12.4536,12.4536,12.3694,12.3771,333263.3839
2008-03-18 14:30:00,32.36,32.4,32.1,32.14,391853.23682599096,12.3771,12.3924,12.2776,12.2929,391853.2368
2008-03-18 14:35:00,32.15,32.25,32.05,32.2,368309.79132121947,12.2968,12.335,12.2585,12.3159,368309.7913
2008-03-18 14:40:00,32.2,32.32,32.17,32.18,254570.2235401774,12.3159,12.3618,12.3044,12.3082,254570.2235
2008-03-18 14:45:00,32.18,32.37,32.17,32.31,264353.1164211555,12.3082,12.3809,12.3044,12.358,264353.1164
2008-03-18 14:50:00,32.31,32.58,32.31,32.58,336488.51337869733,12.358,12.4612,12.358,12.4612,336488.5134
2008-03-18 14:55:00,32.58,32.74,32.56,32.71,317675.2578383548,12.4612,12.5224,12.4536,12.511,317675.2578
2008-03-18 15:00:00,32.71,32.77,32.58,32.65,251130.08538422905,12.511,12.5339,12.4612,12.488,251130.0854
2008-03-18 15:05:00,32.64,32.74,32.62,32.72,231779.3082570196,12.4842,12.5224,12.4765,12.5148,231779.3083
2008-03-18 15:10:00,32.71,32.74,32.62,32.7,199420.5087276305,12.511,12.5224,12.4765,12.5071,199420.5087
2008-03-18 15:15:00,32.7,32.7,32.6,32.68,196302.8835238024,12.5071,12.5071,12.4689,12.4995,196302.8835
2008-03-18 15:20:00,32.68,32.74,32.65,32.7,324555.5341502515,12.4995,12.5224,12.488,12.5071,324555.5342
2008-03-18 15:25:00,32.69,32.71,32.55,32.57,347346.44943340926,12.5033,12.511,12.4498,12.4574,347346.4494
2008-03-18 15:30:00,32.57,32.65,32.54,32.62,354979.25596691965,12.4574,12.488,12.4459,12.4765,354979.256
2008-03-18 15:35:00,32.61,32.65,32.58,32.61,390778.1936522571,12.4727,12.488,12.4612,12.4727,390778.1937
2008-03-18 15:40:00,32.61,32.69,32.6,32.66,505485.3002896597,12.4727,12.5033,12.4689,12.4918,505485.3003
2008-03-18 15:45:00,32.66,32.67,32.57,32.57,412816.5787138012,12.4918,12.4957,12.4574,12.4574,412816.5787
2008-03-18 15:50:00,32.57,32.69,32.57,32.69,435284.9810448388,12.4574,12.5033,12.4574,12.5033,435284.981
2008-03-18 15:55:00,32.68,32.79,32.68,32.76,729309.2890610488,12.4995,12.5416,12.4995,12.5301,729309.2891
2008-03-19 09:30:00,32.93,32.93,32.59,32.59,650616.1287437304,12.5951,12.5951,12.4651,12.4651,650616.1287
2008-03-19 09:35:00,32.59,32.63,32.25,32.45,393358.2972692184,12.4651,12.4804,12.335,12.4115,393358.2973
2008-03-19 09:40:00,32.45,32.6,32.42,32.58,249947.5378931218,12.4115,12.4689,12.4,12.4612,249947.5379
2008-03-19 09:45:00,32.58,32.59,32.4,32.41,367449.7567822324,12.4612,12.4651,12.3924,12.3962,367449.7568
2008-03-19 09:50:00,32.41,32.42,32.33,32.35,306924.82610101625,12.3962,12.4,12.3656,12.3733,306924.8261
2008-03-19 09:55:00,32.35,32.46,32.33,32.41,295206.8555073172,12.3733,12.4153,12.3656,12.3962,295206.8555
2008-03-19 10:00:00,32.41,32.51,32.41,32.49,318427.7880599685,12.3962,12.4345,12.3962,12.4268,318427.7881
2008-03-19 10:05:00,32.49,32.55,32.4,32.53,278006.1647275755,12.4268,12.4498,12.3924,12.4421,278006.1647
2008-03-19 10:10:00,32.54,32.6,32.52,32.53,207375.82821326103,12.4459,12.4689,12.4383,12.4421,207375.8282
2008-03-19 10:15:00,32.54,32.57,32.47,32.57,171146.87325843007,12.4459,12.4574,12.4192,12.4574,171146.8733
2008-03-19 10:20:00,32.56,32.67,32.52,32.66,162224.01491643905,12.4536,12.4957,12.4383,12.4918,162224.0149
2008-03-19 10:25:00,32.66,32.71,32.63,32.64,208988.39297386183,12.4918,12.511,12.4804,12.4842,208988.393
2008-03-19 10:30:00,32.64,32.71,32.58,32.66,345303.867403315,12.4842,12.511,12.4612,12.4918,345303.8674
2008-03-19 10:35:00,32.66,32.68,32.62,32.65,265858.17686438287,12.4918,12.4995,12.4765,12.488,265858.1769
2008-03-19 10:40:00,32.65,32.71,32.64,32.68,225114.0405798697,12.488,12.511,12.4842,12.4995,225114.0406
2008-03-19 10:45:00,32.69,32.76,32.65,32.75,198237.9612365233,12.5033,12.5301,12.488,12.5263,198237.9612
2008-03-19 10:50:00,32.74,32.85,32.73,32.81,250377.5551626153,12.5224,12.5645,12.5186,12.5492,250377.5552
2008-03-19 10:55:00,32.82,32.85,32.76,32.8,261880.5171215676,12.553,12.5645,12.5301,12.5454,261880.5171
2008-03-19 11:00:00,32.8,32.97,32.75,32.97,285638.9712610859,12.5454,12.6104,12.5263,12.6104,285638.9713
2008-03-19 11:05:00,32.96,32.97,32.87,32.96,164696.61421602694,12.6066,12.6104,12.5722,12.6066,164696.6142
2008-03-19 11:10:00,32.96,33.02,32.95,33.01,218341.2685853464,12.6066,12.6295,12.6028,12.6257,218341.2686
2008-03-19 11:15:00,33.02,33.1,32.98,33.01,219953.8333459472,12.6295,12.6601,12.6142,12.6257,219953.8333
2008-03-19 11:20:00,33.0,33.11,32.99,33.11,216943.7124594924,12.6219,12.6639,12.618,12.6639,216943.7125
2008-03-19 11:25:00,33.1,33.32,33.09,33.31,305957.2872446558,12.6601,12.7443,12.6563,12.7404,305957.2872
2008-03-19 11:30:00,33.31,33.31,33.1,33.12,373685.0071898888,12.7404,12.7404,12.6601,12.6678,373685.0072
2008-03-19 11:35:00,33.11,33.15,33.09,33.11,187487.5294991847,12.6639,12.6792,12.6563,12.6639,187487.5295
2008-03-19 11:40:00,33.11,33.23,33.11,33.19,172114.41211479055,12.6639,12.7098,12.6639,12.6945,172114.4121
2008-03-19 11:45:00,33.2,33.2,33.1,33.14,196087.8748890556,12.6984,12.6984,12.6601,12.6754,196087.8749
2008-03-19 11:50:00,33.13,33.25,33.11,33.23,160503.9458384649,12.6716,12.7175,12.6639,12.7098,160503.9458
2008-03-19 11:55:00,33.23,33.29,33.22,33.26,222211.4240107883,12.7098,12.7328,12.706,12.7213,222211.424
2008-03-19 12:00:00,33.26,33.26,33.07,33.12,308107.3735921235,12.7213,12.7213,12.6486,12.6678,308107.3736
2008-03-19 12:05:00,33.12,33.14,33.11,33.13,178779.67979194046,12.6678,12.6754,12.6639,12.6716,178779.6798
2008-03-19 12:10:00,33.13,33.16,33.08,33.12,139648.10826802807,12.6716,12.6831,12.6525,12.6678,139648.1083
2008-03-19 12:15:00,33.13,33.25,33.08,33.22,217051.21677686577,12.6716,12.7175,12.6525,12.706,217051.2168
2008-03-19 12:20:00,33.22,33.24,33.12,33.14,108256.84759499942,12.706,12.7137,12.6678,12.6754,108256.8476
2008-03-19 12:25:00,33.15,33.22,33.11,33.15,183509.86975636944,12.6792,12.706,12.6639,12.6792,183509.8698
2008-03-19 12:30:00,33.15,33.19,33.12,33.12,131262.77151290397,12.6792,12.6945,12.6678,12.6678,131262.7715
2008-03-19 12:35:00,33.12,33.19,33.08,33.1,207805.8454827546,12.6678,12.6945,12.6525,12.6601,207805.8455
2008-03-19 12:40:00,33.09,33.1,32.99,33.07,225221.5448972431,12.6563,12.6601,12.618,12.6486,225221.5449
2008-03-19 12:45:00,33.07,33.1,33.04,33.08,159321.39834735764,12.6486,12.6601,12.6372,12.6525,159321.3983
2008-03-19 12:50:00,33.09,33.15,33.08,33.13,120834.85272768556,12.6563,12.6792,12.6525,12.6716,120834.8527
2008-03-19 12:55:00,33.13,33.17,33.11,33.11,128467.65926119592,12.6716,12.6869,12.6639,12.6639,128467.6593
2008-03-19 13:00:00,33.11,33.15,33.02,33.06,185659.95610383715,12.6639,12.6792,12.6295,12.6448,185659.9561
2008-03-19 13:05:00,33.06,33.16,33.06,33.1,135347.93557309263,12.6448,12.6831,12.6448,12.6601,135347.9356
2008-03-19 13:10:00,33.09,33.25,33.04,33.05,113417.05482892194,12.6563,12.7175,12.6372,12.641,113417.0548
2008-03-19 13:15:00,33.04,33.12,33.01,33.11,116104.66276325658,12.6372,12.6678,12.6257,12.6639,116104.6628
2008-03-19 13:20:00,33.12,33.24,33.1,33.17,277468.64314070856,12.6678,12.7137,12.6601,12.6869,277468.6431
2008-03-19 13:25:00,33.18,33.18,33.08,33.14,315632.6758082605,12.6907,12.6907,12.6525,12.6754,315632.6758
2008-03-19 13:30:00,33.14,33.15,33.02,33.07,222748.94559765523,12.6754,12.6792,12.6295,12.6486,222748.9456
2008-03-19 13:35:00,33.08,33.16,33.03,33.16,150613.5486401134,12.6525,12.6831,12.6333,12.6831,150613.5486
2008-03-19 13:40:00,33.15,33.21,33.1,33.18,300904.58432810666,12.6792,12.7022,12.6601,12.6907,300904.5843
2008-03-19 13:45:00,33.18,33.24,33.16,33.23,249840.0335757484,12.6907,12.7137,12.6831,12.7098,249840.0336
2008-03-19 13:50:00,33.24,33.24,32.91,33.04,390455.6807001369,12.7137,12.7137,12.5875,12.6372,390455.6807
2008-03-19 13:55:00,33.04,33.18,33.03,33.13,189207.59857715887,12.6372,12.6907,12.6333,12.6716,189207.5986
2008-03-19 14:00:00,33.13,33.17,32.95,32.96,264568.1250559023,12.6716,12.6869,12.6028,12.6066,264568.1251
2008-03-19 14:05:00,32.96,33.02,32.89,32.98,167169.2135156148,12.6066,12.6295,12.5798,12.6142,167169.2135
2008-03-19 14:10:00,32.99,33.09,32.98,33.09,154483.7040655553,12.618,12.6563,12.6142,12.6563,154483.7041
2008-03-19 14:15:00,33.08,33.09,32.89,32.96,240809.67091638403,12.6525,12.6563,12.5798,12.6066,240809.6709
2008-03-19 14:20:00,32.97,33.11,32.96,33.07,130187.7283391701,12.6104,12.6639,12.6066,12.6486,130187.7283
2008-03-19 14:25:00,33.06,33.11,33.02,33.06,135455.43989046602,12.6448,12.6639,12.6295,12.6448,135455.4399
2008-03-19 14:30:00,33.06,33.12,33.02,33.05,180177.2359177945,12.6448,12.6678,12.6295,12.641,180177.2359
2008-03-19 14:35:00,33.05,33.09,32.93,32.95,242637.2443117316,12.641,12.6563,12.5951,12.6028,242637.2443
2008-03-19 14:40:00,32.96,33.01,32.9,32.98,183079.8524868759,12.6066,12.6257,12.5836,12.6142,183079.8525
2008-03-19 14:45:00,32.98,33.02,32.95,32.95,204473.21164417965,12.6142,12.6295,12.6028,12.6028,204473.2116
2008-03-19 14:50:00,32.96,33.07,32.96,33.05,294131.81233358337,12.6066,12.6486,12.6066,12.641,294131.8123
2008-03-19 14:55:00,33.05,33.18,33.05,33.18,259837.9350914733,12.641,12.6907,12.641,12.6907,259837.9351
2008-03-19 15:00:00,33.17,33.19,33.09,33.15,276501.1042843481,12.6869,12.6945,12.6563,12.6792,276501.1043
2008-03-19 15:05:00,33.15,33.26,33.15,33.22,243067.26158122512,12.6792,12.7213,12.6792,12.706,243067.2616
2008-03-19 15:10:00,33.21,33.22,33.11,33.13,201893.1080272184,12.7022,12.706,12.6639,12.6716,201893.108
2008-03-19 15:15:00,33.13,33.15,33.07,33.09,190390.14606826613,12.6716,12.6792,12.6486,12.6563,190390.1461
2008-03-19 15:20:00,33.09,33.13,32.93,32.93,400883.5994853554,12.6563,12.6716,12.5951,12.5951,400883.5995
2008-03-19 15:25:00,32.93,32.96,32.83,32.85,305957.2872446558,12.5951,12.6066,12.5569,12.5645,305957.2872
2008-03-19 15:30:00,32.86,32.91,32.76,32.77,321867.9262159169,12.5683,12.5875,12.5301,12.5339,321867.9262
2008-03-19 15:35:00,32.76,32.81,32.68,32.68,294669.33392045024,12.5301,12.5492,12.4995,12.4995,294669.3339
2008-03-19 15:40:00,32.68,32.83,32.67,32.82,277361.1388233352,12.4995,12.5569,12.4957,12.553,277361.1388
2008-03-19 15:45:00,32.83,32.83,32.76,32.79,297679.45480690507,12.5569,12.5569,12.5301,12.5416,297679.4548
2008-03-19 15:50:00,32.79,32.83,32.66,32.67,557409.885581005,12.5416,12.5569,12.4918,12.4957,557409.8856
2008-03-19 15:55:00,32.68,32.76,32.65,32.67,509032.9427629814,12.4995,12.5301,12.488,12.4957,509032.9428
2008-03-20 09:30:00,33.4,33.4,32.65,32.92,3992602.8429301726,12.7749,12.7749,12.488,12.5913,3992602.8429
2008-03-20 09:35:00,32.9,33.11,32.89,32.94,213718.5829382908,12.5836,12.6639,12.5798,12.5989,213718.5829
2008-03-20 09:40:00,32.94,33.03,32.78,32.98,185337.443151717,12.5989,12.6333,12.5377,12.6142,185337.4432
2008-03-20 09:45:00,32.98,32.98,32.85,32.89,176307.0804923526,12.6142,12.6142,12.5645,12.5798,176307.0805
2008-03-20 09:50:00,32.89,32.98,32.8,32.86,171146.87325843007,12.5798,12.6142,12.5454,12.5683,171146.8733
2008-03-20 09:55:00,32.87,32.9,32.84,32.84,186304.98200807747,12.5722,12.5836,12.5607,12.5607,186304.982
2008-03-20 10:00:00,32.85,33.04,32.8,32.98,168674.2739588422,12.5645,12.6372,12.5454,12.6142,168674.274
2008-03-20 10:05:00,33.01,33.01,32.83,32.89,423244.4974990196,12.6257,12.6257,12.5569,12.5798,423244.4975
2008-03-20 10:10:00,32.88,32.9,32.79,32.88,88798.5661504166,12.576,12.5836,12.5416,12.576,88798.5662
2008-03-20 10:15:00,32.88,32.98,32.86,32.86,91271.16545000448,12.576,12.6142,12.5683,12.5683,91271.1655
2008-03-20 10:20:00,32.85,32.94,32.85,32.87,152333.61771808757,12.5645,12.5989,12.5645,12.5722,152333.6177
2008-03-20 10:25:00,32.88,32.91,32.86,32.87,75898.04806561032,12.576,12.5875,12.5683,12.5722,75898.0481
2008-03-20 10:30:00,32.88,32.94,32.82,32.92,104064.17921743738,12.576,12.5989,12.553,12.5913,104064.1792
2008-03-20 10:35:00,32.93,32.93,32.77,32.78,115244.6282242695,12.5951,12.5951,12.5339,12.5377,115244.6282
2008-03-20 10:40:00,32.78,32.86,32.71,32.84,106214.2655649051,12.5377,12.5683,12.511,12.5607,106214.2656
2008-03-20 10:45:00,32.85,32.93,32.82,32.89,100516.53674411566,12.5645,12.5951,12.553,12.5798,100516.5367
2008-03-20 10:50:00,32.9,32.98,32.9,32.91,136745.49169894663,12.5836,12.6142,12.5836,12.5875,136745.4917
2008-03-20 10:55:00,32.91,32.95,32.85,32.93,99979.01515724872,12.5875,12.6028,12.5645,12.5951,99979.0152
2008-03-20 11:00:00,32.92,32.95,32.83,32.85,67835.2242626064,12.5913,12.6028,12.5569,12.5645,67835.2243
2008-03-20 11:05:00,32.85,32.89,32.82,32.85,92453.71294111172,12.5645,12.5798,12.553,12.5645,92453.7129
2008-03-20 11:10:00,32.85,32.88,32.8,32.87,112234.50733781468,12.5645,12.576,12.5454,12.5722,112234.5073
2008-03-20 11:15:00,32.87,32.98,32.86,32.98,165019.1271681471,12.5722,12.6142,12.5683,12.6142,165019.1272
2008-03-20 11:20:00,32.98,33.13,32.98,33.11,195227.8403500685,12.6142,12.6716,12.6142,12.6639,195227.8404
2008-03-20 11:25:00,33.11,33.11,33.05,33.09,60202.41772909601,12.6639,12.6639,12.641,12.6563,60202.4177
2008-03-20 11:30:00,33.09,33.11,33.05,33.05,86970.99275506905,12.6563,12.6639,12.641,12.641,86970.9928
2008-03-20 11:35:00,33.06,33.06,33.0,33.03,113847.07209841548,12.6448,12.6448,12.6219,12.6333,113847.0721
2008-03-20 11:40:00,33.02,33.03,32.93,32.95,70307.82356219426,12.6295,12.6333,12.5951,12.6028,70307.8236
2008-03-20 11:45:00,32.94,32.96,32.88,32.92,98688.9633487681,12.5989,12.6066,12.576,12.5913,98688.9633
2008-03-20 11:50:00,32.92,32.97,32.9,32.94,86003.45389870858,12.5913,12.6104,12.5836,12.5989,86003.4539
2008-03-20 11:55:00,32.95,32.96,32.91,32.92,57299.80116001459,12.6028,12.6066,12.5875,12.5913,57299.8012
2008-03-20 12:00:00,32.92,33.02,32.92,32.97,133520.36217774506,12.5913,12.6295,12.5913,12.6104,133520.3622
2008-03-20 12:05:00,32.96,33.05,32.93,32.97,198345.46555389665,12.6066,12.641,12.5951,12.6104,198345.4656
2008-03-20 12:10:00,32.97,32.99,32.94,32.95,65362.62496301852,12.6104,12.618,12.5989,12.6028,65362.625
2008-03-20 12:15:00,32.94,33.05,32.93,33.03,95893.85109706006,12.5989,12.641,12.5951,12.6333,95893.8511
2008-03-20 12:20:00,33.04,33.05,32.98,32.98,87186.00138981582,12.6372,12.641,12.6142,12.6142,87186.0014
2008-03-20 12:25:00,32.98,32.98,32.89,32.9,49021.96872226389,12.6142,12.6142,12.5798,12.5836,49021.9687
2008-03-20 12:30:00,32.91,32.97,32.91,32.92,69877.80629270073,12.5875,12.6104,12.5875,12.5913,69877.8063
2008-03-20 12:35:00,32.93,32.95,32.88,32.94,70845.34514906119,12.5951,12.6028,12.576,12.5989,70845.3451
2008-03-20 12:40:00,32.93,33.0,32.91,32.96,80843.24666478607,12.5951,12.6219,12.5875,12.6066,80843.2467
2008-03-20 12:45:00,32.95,33.0,32.92,32.98,63857.56451979112,12.6028,12.6219,12.5913,12.6142,63857.5645
2008-03-20 12:50:00,32.98,33.0,32.97,32.99,58589.85296849522,12.6142,12.6219,12.6104,12.618,58589.853
2008-03-20 12:55:00,33.0,33.02,32.93,32.93,44506.78739258169,12.6219,12.6295,12.5951,12.5951,44506.7874
2008-03-20 13:00:00,32.93,33.03,32.92,33.01,67190.19835836608,12.5951,12.6333,12.5913,12.6257,67190.1984
2008-03-20 13:05:00,33.01,33.04,32.98,32.98,43431.74421884783,12.6257,12.6372,12.6142,12.6142,43431.7442
2008-03-20 13:10:00,32.98,32.98,32.93,32.97,32251.29521201572,12.6142,12.6142,12.5951,12.6104,32251.2952
2008-03-20 13:15:00,32.97,32.98,32.93,32.98,44614.29170995508,12.6104,12.6142,12.5951,12.6142,44614.2917
2008-03-20 13:20:00,32.98,33.06,32.98,33.04,66330.163819379,12.6142,12.6448,12.6142,12.6372,66330.1638
2008-03-20 13:25:00,33.05,33.11,33.04,33.09,72350.40559228859,12.641,12.6639,12.6372,12.6563,72350.4056
2008-03-20 13:30:00,33.09,33.15,33.06,33.13,110514.43825984052,12.6563,12.6792,12.6448,12.6716,110514.4383
2008-03-20 13:35:00,33.14,33.24,33.13,33.2,208235.86275224813,12.6754,12.7137,12.6716,12.6984,208235.8628
2008-03-20 13:40:00,33.19,33.26,33.17,33.25,163514.06672491968,12.6945,12.7213,12.6869,12.7175,163514.0667
2008-03-20 13:45:00,33.25,33.29,33.23,33.23,182649.83521738235,12.7175,12.7328,12.7098,12.7098,182649.8352
2008-03-20 13:50:00,33.24,33.24,33.19,33.23,114062.08073316223,12.7137,12.7137,12.6945,12.7098,114062.0807
2008-03-20 13:55:00,33.23,33.25,33.17,33.25,152978.6436223279,12.7098,12.7175,12.6869,12.7175,152978.6436
2008-03-20 14:00:00,33.25,33.31,33.21,33.25,203828.18573993933,12.7175,12.7404,12.7022,12.7175,203828.1857
2008-03-20 14:05:00,33.24,33.32,33.21,33.27,135562.9442078394,12.7137,12.7443,12.7022,12.7251,135562.9442
2008-03-20 14:10:00,33.26,33.3,33.25,33.26,245217.34792869285,12.7213,12.7366,12.7175,12.7213,245217.3479
2008-03-20 14:15:00,33.27,33.34,33.23,33.26,268653.2891160909,12.7251,12.7519,12.7098,12.7213,268653.2891
2008-03-20 14:20:00,33.26,33.32,33.23,33.28,245432.3565634396,12.7213,12.7443,12.7098,12.729,245432.3566
2008-03-20 14:25:00,33.29,33.49,33.25,33.34,336811.0263308175,12.7328,12.8093,12.7175,12.7519,336811.0263
2008-03-20 14:30:00,33.34,33.42,33.33,33.41,244142.30475495892,12.7519,12.7825,12.7481,12.7787,244142.3048
2008-03-20 14:35:00,33.41,33.47,33.4,33.46,186197.47769070408,12.7787,12.8016,12.7749,12.7978,186197.4777
2008-03-20 14:40:00,33.45,33.47,33.39,33.41,175877.06322285903,12.794,12.8016,12.771,12.7787,175877.0632
2008-03-20 14:45:00,33.4,33.41,33.35,33.38,291874.22166874225,12.7749,12.7787,12.7557,12.7672,291874.2217
2008-03-20 14:50:00,33.38,33.39,33.27,33.3,351969.1350804649,12.7672,12.771,12.7251,12.7366,351969.1351
2008-03-20 14:55:00,33.3,33.41,33.28,33.4,341433.71197787306,12.7366,12.7787,12.729,12.7749,341433.712
2008-03-20 15:00:00,33.4,33.62,33.39,33.61,402603.6685633296,12.7749,12.859,12.771,12.8552,402603.6686
2008-03-20 15:05:00,33.61,33.66,33.56,33.6,382715.3698492532,12.8552,12.8743,12.8361,12.8514,382715.3698
2008-03-20 15:10:00,33.59,33.68,33.58,33.64,291981.72598611563,12.8475,12.882,12.8437,12.8667,291981.726
2008-03-20 15:15:00,33.64,33.7,33.64,33.66,253495.1803664436,12.8667,12.8896,12.8667,12.8743,253495.1804
2008-03-20 15:20:00,33.67,33.77,33.65,33.65,299829.5411543728,12.8781,12.9164,12.8705,12.8705,299829.5412
2008-03-20 15:25:00,33.66,33.66,33.55,33.58,336166.0004265772,12.8743,12.8743,12.8322,12.8437,336166.0004
2008-03-20 15:30:00,33.59,33.67,33.58,33.63,306064.7915620292,12.8475,12.8781,12.8437,12.8628,306064.7916
2008-03-20 15:35:00,33.63,33.63,33.5,33.54,283811.3978657383,12.8628,12.8628,12.8131,12.8284,283811.3979
2008-03-20 15:40:00,33.54,33.58,33.47,33.52,452270.66318983375,12.8284,12.8437,12.8016,12.8208,452270.6632
2008-03-20 15:45:00,33.52,33.58,33.49,33.51,351109.1005414778,12.8208,12.8437,12.8093,12.8169,351109.1005
2008-03-20 15:50:00,33.51,33.65,33.51,33.65,508495.42117611447,12.8169,12.8705,12.8169,12.8705,508495.4212
2008-03-20 15:55:00,33.65,33.65,32.68,33.59,899703.6320978651,12.8705,12.8705,12.4995,12.8475,899703.6321
2008-03-24 09:30:00,34.05,34.05,33.77,33.78,321115.3959943032,13.0235,13.0235,12.9164,12.9202,321115.396
2008-03-24 09:35:00,33.78,33.83,33.73,33.78,162654.0321859326,12.9202,12.9393,12.9011,12.9202,162654.0322
2008-03-24 09:40:00,33.79,34.05,33.65,33.9,288326.5791954205,12.924,13.0235,12.8705,12.9661,288326.5792
2008-03-24 09:45:00,33.91,34.02,33.86,34.0,164266.5969465334,12.9699,13.012,12.9508,13.0044,164266.5969
2008-03-24 09:50:00,34.0,34.12,34.0,34.06,189745.1201640258,13.0044,13.0503,13.0044,13.0273,189745.1202
2008-03-24 09:55:00,34.06,34.18,34.04,34.17,170931.8646236833,13.0273,13.0732,13.0197,13.0694,170931.8646
2008-03-24 10:00:00,34.18,34.37,34.18,34.25,287789.0576085536,13.0732,13.1459,13.0732,13.1,287789.0576
2008-03-24 10:05:00,34.26,34.29,34.18,34.18,177704.6366182066,13.1038,13.1153,13.0732,13.0732,177704.6366
2008-03-24 10:10:00,34.18,34.31,34.18,34.29,165986.66602450755,13.0732,13.1229,13.0732,13.1153,165986.666
2008-03-24 10:15:00,34.29,34.29,34.14,34.18,135885.45715995957,13.1153,13.1153,13.0579,13.0732,135885.4572
2008-03-24 10:20:00,34.18,34.23,34.13,34.21,166524.18761137448,13.0732,13.0923,13.0541,13.0847,166524.1876
2008-03-24 10:25:00,34.2,34.3,34.18,34.29,271233.3927330522,13.0809,13.1191,13.0732,13.1153,271233.3927
2008-03-24 10:30:00,34.28,34.31,34.26,34.29,173941.9855101381,13.1115,13.1229,13.1038,13.1153,173941.9855
2008-03-24 10:35:00,34.28,34.35,34.27,34.32,162869.04082067937,13.1115,13.1382,13.1076,13.1267,162869.0408
2008-03-24 10:40:00,34.32,34.34,34.26,34.31,108579.36054711958,13.1267,13.1344,13.1038,13.1229,108579.3605
2008-03-24 10:45:00,34.31,34.32,34.25,34.27,145883.35867568443,13.1229,13.1267,13.1,13.1076,145883.3587
2008-03-24 10:50:00,34.28,34.28,34.23,34.23,160288.93720371812,13.1115,13.1115,13.0923,13.0923,160288.9372
2008-03-24 10:55:00,34.23,34.26,34.22,34.22,93206.24316272544,13.0923,13.1038,13.0885,13.0885,93206.2432
2008-03-24 11:00:00,34.22,34.23,34.2,34.21,67405.20699311285,13.0885,13.0923,13.0809,13.0847,67405.207
2008-03-24 11:05:00,34.22,34.23,34.21,34.23,76650.57828722402,13.0885,13.0923,13.0847,13.0923,76650.5783
2008-03-24 11:10:00,34.23,34.28,34.22,34.24,122769.93044040648,13.0923,13.1115,13.0885,13.0962,122769.9304
2008-03-24 11:15:00,34.25,34.28,34.24,34.27,67942.72857997978,13.1,13.1115,13.0962,13.1076,67942.7286
2008-03-24 11:20:00,34.27,34.31,34.25,34.31,81918.28983851992,13.1076,13.1229,13.1,13.1229,81918.2898
2008-03-24 11:25:00,34.31,34.37,34.3,34.36,97828.928809781,13.1229,13.1459,13.1191,13.142,97828.9288
2008-03-24 11:30:00,34.36,34.38,34.34,34.37,97936.4331271544,13.142,13.1497,13.1344,13.1459,97936.4331
2008-03-24 11:35:00,34.36,34.39,34.36,34.38,70415.32787956765,13.142,13.1535,13.142,13.1497,70415.3279
2008-03-24 11:40:00,34.39,34.41,34.37,34.4,106429.27419965186,13.1535,13.1612,13.1459,13.1573,106429.2742
2008-03-24 11:45:00,34.41,34.45,34.4,34.44,106644.28283439863,13.1612,13.1765,13.1573,13.1726,106644.2828
2008-03-24 11:50:00,34.44,34.45,34.42,34.42,107826.83032550589,13.1726,13.1765,13.165,13.165,107826.8303
2008-03-24 11:55:00,34.42,34.45,34.4,34.45,111374.4727988276,13.165,13.1765,13.1573,13.1765,111374.4728
2008-03-24 12:00:00,34.45,34.47,34.42,34.47,84068.37618598764,13.1765,13.1841,13.165,13.1841,84068.3762
2008-03-24 12:05:00,34.46,34.48,34.44,34.47,77188.09987409096,13.1803,13.1879,13.1726,13.1841,77188.0999
2008-03-24 12:10:00,34.47,34.48,34.43,34.45,158568.86812574393,13.1841,13.1879,13.1688,13.1765,158568.8681
2008-03-24 12:15:00,34.45,34.5,34.44,34.5,134487.90103410554,13.1765,13.1956,13.1726,13.1956,134487.901
2008-03-24 12:20:00,34.5,34.55,34.48,34.53,143410.75937609657,13.1956,13.2147,13.1879,13.2071,143410.7594
2008-03-24 12:25:00,34.53,34.56,34.53,34.55,105784.24829541155,13.2071,13.2185,13.2071,13.2147,105784.2483
2008-03-24 12:30:00,34.55,34.58,34.54,34.56,145130.82845407072,13.2147,13.2262,13.2109,13.2185,145130.8285
2008-03-24 12:35:00,34.56,34.58,34.52,34.58,93421.2517974722,13.2185,13.2262,13.2032,13.2262,93421.2518
2008-03-24 12:40:00,34.58,34.59,34.54,34.58,96538.87700130038,13.2262,13.23,13.2109,13.2262,96538.877
2008-03-24 12:45:00,34.59,34.61,34.58,34.58,117502.2188891106,13.23,13.2377,13.2262,13.2262,117502.2189
2008-03-24 12:50:00,34.58,34.64,34.58,34.58,104709.20512167767,13.2262,13.2491,13.2262,13.2262,104709.2051
2008-03-24 12:55:00,34.58,34.58,34.55,34.55,86648.47980294889,13.2262,13.2262,13.2147,13.2147,86648.4798
2008-03-24 13:00:00,34.56,34.6,34.54,34.6,108579.36054711958,13.2185,13.2338,13.2109,13.2338,108579.3605
2008-03-24 13:05:00,34.59,34.6,34.58,34.58,71705.37968804828,13.23,13.2338,13.2262,13.2262,71705.3797
2008-03-24 13:10:00,34.58,34.59,34.57,34.58,65362.62496301852,13.2262,13.23,13.2224,13.2262,65362.625
2008-03-24 13:15:00,34.58,34.59,34.55,34.57,70737.8408316878,13.2262,13.23,13.2147,13.2224,70737.8408
2008-03-24 13:20:00,34.57,34.61,34.56,34.6,59234.878872735535,13.2224,13.2377,13.2185,13.2338,59234.8789
2008-03-24 13:25:00,34.6,34.67,34.58,34.66,192755.2410504806,13.2338,13.2606,13.2262,13.2568,192755.2411
2008-03-24 13:30:00,34.66,34.68,34.6,34.6,69017.77175371363,13.2568,13.2644,13.2338,13.2338,69017.7718
2008-03-24 13:35:00,34.6,34.6,34.52,34.53,136100.46579470634,13.2338,13.2338,13.2032,13.2071,136100.4658
2008-03-24 13:40:00,34.53,34.54,34.5,34.5,99979.01515724872,13.2071,13.2109,13.1956,13.1956,99979.0152
2008-03-24 13:45:00,34.5,34.51,34.47,34.5,148355.9579752723,13.1956,13.1994,13.1841,13.1956,148355.958
2008-03-24 13:50:00,34.5,34.51,34.47,34.47,144593.3068672038,13.1956,13.1994,13.1841,13.1841,144593.3069
2008-03-24 13:55:00,34.47,34.5,34.46,34.5,100516.53674411566,13.1841,13.1956,13.1803,13.1956,100516.5367
2008-03-24 14:00:00,34.49,34.5,34.38,34.41,258225.3703308725,13.1918,13.1956,13.1497,13.1612,258225.3703
2008-03-24 14:05:00,34.41,34.42,34.4,34.4,117717.22752385736,13.1612,13.165,13.1573,13.1573,117717.2275
2008-03-24 14:10:00,34.4,34.41,34.37,34.38,96538.87700130038,13.1573,13.1612,13.1459,13.1497,96538.877
2008-03-24 14:15:00,34.38,34.41,34.37,34.41,147495.9234362852,13.1497,13.1612,13.1459,13.1612,147495.9234
2008-03-24 14:20:00,34.41,34.41,34.39,34.4,72672.91854440875,13.1612,13.1612,13.1535,13.1573,72672.9185
2008-03-24 14:25:00,34.4,34.45,34.39,34.43,143410.75937609657,13.1573,13.1765,13.1535,13.1688,143410.7594
2008-03-24 14:30:00,34.43,34.48,34.42,34.45,221351.3894718012,13.1688,13.1879,13.165,13.1765,221351.3895
2008-03-24 14:35:00,34.45,34.5,34.44,34.49,139218.09099853452,13.1765,13.1956,13.1726,13.1918,139218.091
2008-03-24 14:40:00,34.49,34.5,34.48,34.49,71167.85810118135,13.1918,13.1956,13.1879,13.1918,71167.8581
2008-03-24 14:45:00,34.49,34.5,34.46,34.46,112019.49870306792,13.1918,13.1956,13.1803,13.1803,112019.4987
2008-03-24 14:50:00,34.47,34.47,34.43,34.45,152763.6349875811,13.1841,13.1841,13.1688,13.1765,152763.635
2008-03-24 14:55:00,34.45,34.45,34.41,34.41,207483.33253063445,13.1765,13.1765,13.1612,13.1612,207483.3325
2008-03-24 15:00:00,34.41,34.43,34.4,34.42,122124.90453616618,13.1612,13.1688,13.1573,13.165,122124.9045
2008-03-24 15:05:00,34.42,34.43,34.36,34.41,195657.857619562,13.165,13.1688,13.142,13.1612,195657.8576
2008-03-24 15:10:00,34.41,34.48,34.4,34.45,135670.4485252128,13.1612,13.1879,13.1573,13.1765,135670.4485
2008-03-24 15:15:00,34.45,34.46,34.44,34.45,90626.13954576416,13.1765,13.1803,13.1726,13.1765,90626.1395
2008-03-24 15:20:00,34.46,34.47,34.43,34.44,170824.3603063099,13.1803,13.1841,13.1688,13.1726,170824.3603
2008-03-24 15:25:00,34.44,34.47,34.43,34.45,189745.1201640258,13.1726,13.1841,13.1688,13.1765,189745.1202
2008-03-24 15:30:00,34.44,34.54,34.42,34.5,422814.48022952606,13.1726,13.2109,13.165,13.1956,422814.4802
2008-03-24 15:35:00,34.5,34.53,34.47,34.51,314987.6499040202,13.1956,13.2071,13.1841,13.1994,314987.6499
2008-03-24 15:40:00,34.51,34.52,34.45,34.46,284456.42376997863,13.1994,13.2032,13.1765,13.1803,284456.4238
2008-03-24 15:45:00,34.45,34.46,34.35,34.36,567300.2827793565,13.1765,13.1803,13.1382,13.142,567300.2828
2008-03-24 15:50:00,34.36,34.39,34.32,34.34,367449.7567822324,13.142,13.1535,13.1267,13.1344,367449.7568
2008-03-24 15:55:00,34.34,34.37,34.32,34.36,489682.165635772,13.1344,13.1459,13.1267,13.142,489682.1656
2008-03-25 09:30:00,34.47,34.47,34.19,34.23,435822.5026317057,13.1841,13.1841,13.077,13.0923,435822.5026
2008-03-25 09:35:00,34.22,34.26,34.18,34.25,259192.909187233,13.0885,13.1038,13.0732,13.1,259192.9092
2008-03-25 09:40:00,34.26,34.36,34.2,34.25,244572.32202445253,13.1038,13.142,13.0809,13.1,244572.322
2008-03-25 09:45:00,34.25,34.35,34.24,34.29,214041.09589041097,13.1,13.1382,13.0962,13.1153,214041.0959
2008-03-25 09:50:00,34.28,34.31,34.22,34.22,219523.8160764537,13.1115,13.1229,13.0885,13.0885,219523.8161
2008-03-25 09:55:00,34.22,34.25,33.83,33.88,486672.0447493172,13.0885,13.1,12.9393,12.9585,486672.0447
2008-03-25 10:00:00,33.88,33.95,33.77,33.86,813377.6652470364,12.9585,12.9852,12.9164,12.9508,813377.6652
2008-03-25 10:05:00,33.85,33.88,33.74,33.74,331328.3061447748,12.947,12.9585,12.9049,12.9049,331328.3061
2008-03-25 10:10:00,33.75,33.75,33.67,33.69,227801.6485142044,12.9087,12.9087,12.8781,12.8858,227801.6485
2008-03-25 10:15:00,33.69,33.73,33.6,33.61,288434.0835127939,12.8858,12.9011,12.8514,12.8552,288434.0835
2008-03-25 10:20:00,33.61,33.71,33.58,33.63,270050.84524194495,12.8552,12.8934,12.8437,12.8628,270050.8452
2008-03-25 10:25:00,33.64,33.73,33.63,33.63,255215.2494444177,12.8667,12.9011,12.8628,12.8628,255215.2494
2008-03-25 10:30:00,33.63,33.72,33.63,33.64,161471.48469482537,12.8628,12.8973,12.8628,12.8667,161471.4847
2008-03-25 10:35:00,33.65,33.71,33.6,33.66,289079.1094170342,12.8705,12.8934,12.8514,12.8743,289079.1094
2008-03-25 10:40:00,33.66,33.79,33.56,33.66,458290.90496274334,12.8743,12.924,12.8361,12.8743,458290.905
2008-03-25 10:45:00,33.68,33.78,33.68,33.77,198560.47418864345,12.882,12.9202,12.882,12.9164,198560.4742
2008-03-25 10:50:00,33.77,33.77,33.66,33.67,188992.5899424121,12.9164,12.9164,12.8743,12.8781,188992.5899
2008-03-25 10:55:00,33.69,33.75,33.67,33.75,181467.2877262751,12.8858,12.9087,12.8781,12.9087,181467.2877
2008-03-25 11:00:00,33.75,33.81,33.72,33.77,173726.97687539132,12.9087,12.9317,12.8973,12.9164,173726.9769
2008-03-25 11:05:00,33.77,33.78,33.65,33.65,145345.8370888175,12.9164,12.9202,12.8705,12.8705,145345.8371
2008-03-25 11:10:00,33.65,33.66,33.62,33.64,207913.349800128,12.8705,12.8743,12.859,12.8667,207913.3498
2008-03-25 11:15:00,33.65,33.7,33.64,33.65,169749.31713257605,12.8705,12.8896,12.8667,12.8705,169749.3171
2008-03-25 11:20:00,33.65,33.73,33.65,33.71,96861.38995342054,12.8705,12.9011,12.8705,12.8934,96861.39
2008-03-25 11:25:00,33.71,33.78,33.7,33.75,70522.83219694103,12.8934,12.9202,12.8896,12.9087,70522.8322
2008-03-25 11:30:00,33.75,33.79,33.72,33.76,189100.0942597855,12.9087,12.924,12.8973,12.9126,189100.0943
2008-03-25 11:35:00,33.76,33.82,33.74,33.75,119222.28796708476,12.9126,12.9355,12.9049,12.9087,119222.288
2008-03-25 11:40:00,33.75,33.79,33.75,33.78,52677.11551295901,12.9087,12.924,12.9087,12.9202,52677.1155
2008-03-25 11:45:00,33.78,33.8,33.72,33.76,149215.9925142594,12.9202,12.9279,12.8973,12.9126,149215.9925
2008-03-25 11:50:00,33.77,33.89,33.74,33.85,190282.6417508928,12.9164,12.9623,12.9049,12.947,190282.6418
2008-03-25 11:55:00,33.85,33.88,33.83,33.84,130295.23265654348,12.947,12.9585,12.9393,12.9432,130295.2327
2008-03-25 12:00:00,33.84,33.89,33.77,33.89,168351.76100672205,12.9432,12.9623,12.9164,12.9623,168351.761
2008-03-25 12:05:00,33.89,33.95,33.88,33.95,226189.0837536036,12.9623,12.9852,12.9585,12.9852,226189.0838
2008-03-25 12:10:00,33.95,33.99,33.91,33.93,151581.08749647386,12.9852,13.0005,12.9699,12.9776,151581.0875
2008-03-25 12:15:00,33.92,33.99,33.92,33.97,99764.00652250196,12.9738,13.0005,12.9738,12.9929,99764.0065
2008-03-25 12:20:00,33.98,34.02,33.91,33.92,122984.93907515326,12.9967,13.012,12.9699,12.9738,122984.9391
2008-03-25 12:25:00,33.92,34.01,33.92,34.0,81488.27256902638,12.9738,13.0082,12.9738,13.0044,81488.2726
2008-03-25 12:30:00,34.0,34.03,33.97,34.01,88691.06183304322,13.0044,13.0158,12.9929,13.0082,88691.0618
2008-03-25 12:35:00,34.02,34.05,34.0,34.03,87078.49707244243,13.012,13.0235,13.0044,13.0158,87078.4971
2008-03-25 12:40:00,34.04,34.09,34.02,34.06,99226.48493563502,13.0197,13.0388,13.012,13.0273,99226.4849
2008-03-25 12:45:00,34.07,34.11,34.05,34.1,107504.31737338573,13.0311,13.0464,13.0235,13.0426,107504.3174
2008-03-25 12:50:00,34.1,34.19,34.1,34.17,192647.7367331072,13.0426,13.077,13.0426,13.0694,192647.7367
2008-03-25 12:55:00,34.17,34.17,34.05,34.07,148248.4536578989,13.0694,13.0694,13.0235,13.0311,148248.4537
2008-03-25 13:00:00,34.07,34.11,34.01,34.02,105891.75261278494,13.0311,13.0464,13.0082,13.012,105891.7526
2008-03-25 13:05:00,34.01,34.07,34.0,34.07,98043.93744452778,13.0082,13.0311,13.0044,13.0311,98043.9374
2008-03-25 13:10:00,34.07,34.15,34.05,34.14,84498.39345548119,13.0311,13.0617,13.0235,13.0579,84498.3935
2008-03-25 13:15:00,34.13,34.18,34.13,34.18,42571.709679860745,13.0541,13.0732,13.0541,13.0732,42571.7097
2008-03-25 13:20:00,34.17,34.18,34.12,34.16,96646.38131867375,13.0694,13.0732,13.0503,13.0656,96646.3813
2008-03-25 13:25:00,34.16,34.17,34.13,34.15,35368.9204158439,13.0656,13.0694,13.0541,13.0617,35368.9204
2008-03-25 13:30:00,34.14,34.17,34.14,34.16,142765.73347185625,13.0579,13.0694,13.0579,13.0656,142765.7335
2008-03-25 13:35:00,34.16,34.18,34.14,34.16,161578.98901219876,13.0656,13.0732,13.0579,13.0656,161578.989
2008-03-25 13:40:00,34.16,34.18,34.14,34.18,77188.09987409096,13.0656,13.0732,13.0579,13.0732,77188.0999
2008-03-25 13:45:00,34.18,34.2,34.14,34.19,54397.184590933175,13.0732,13.0809,13.0579,13.077,54397.1846
2008-03-25 13:50:00,34.19,34.24,33.63,34.19,219631.32039382705,13.077,13.0962,12.8628,13.077,219631.3204
2008-03-25 13:55:00,34.19,34.25,34.19,34.25,98366.45039664794,13.077,13.1,13.077,13.1,98366.4504
2008-03-25 14:00:00,34.24,34.26,33.77,34.24,168459.26532409544,13.0962,13.1038,12.9164,13.0962,168459.2653
2008-03-25 14:05:00,34.24,34.29,34.23,34.25,124489.99951838067,13.0962,13.1153,13.0923,13.1,124489.9995
2008-03-25 14:10:00,34.25,34.26,34.17,34.2,117502.2188891106,13.1,13.1038,13.0694,13.0809,117502.2189
2008-03-25 14:15:00,34.21,34.26,34.19,34.21,108901.87349923974,13.0847,13.1038,13.077,13.0847,108901.8735
2008-03-25 14:20:00,34.21,34.23,34.16,34.19,94711.30360595282,13.0847,13.0923,13.0656,13.077,94711.3036
2008-03-25 14:25:00,34.18,34.18,34.12,34.14,61384.965220203245,13.0732,13.0732,13.0503,13.0579,61384.9652
2008-03-25 14:30:00,34.13,34.14,34.08,34.14,64180.07747191128,13.0541,13.0579,13.035,13.0579,64180.0775
2008-03-25 14:35:00,34.14,34.19,34.13,34.18,77295.60419146433,13.0579,13.077,13.0541,13.0732,77295.6042
2008-03-25 14:40:00,34.18,34.19,34.07,34.13,99979.01515724872,13.0732,13.077,13.0311,13.0541,99979.0152
2008-03-25 14:45:00,34.13,34.16,34.06,34.11,134702.9096688523,13.0541,13.0656,13.0273,13.0464,134702.9097
2008-03-25 14:50:00,34.12,34.14,34.07,34.11,170501.84735418975,13.0503,13.0579,13.0311,13.0464,170501.8474
2008-03-25 14:55:00,34.12,34.14,34.09,34.13,101806.58855259628,13.0503,13.0579,13.0388,13.0541,101806.5886
2008-03-25 15:00:00,34.14,34.22,34.13,34.22,127285.1117700887,13.0579,13.0885,13.0541,13.0885,127285.1118
2008-03-25 15:05:00,34.22,34.23,34.16,34.18,197807.9439670297,13.0885,13.0923,13.0656,13.0732,197807.944
2008-03-25 15:10:00,34.18,34.26,34.18,34.26,285746.47557845927,13.0732,13.1038,13.0732,13.1038,285746.4756
2008-03-25 15:15:00,34.25,34.28,34.22,34.23,137390.51760318695,13.1,13.1115,13.0885,13.0923,137390.5176
2008-03-25 15:20:00,34.24,34.3,34.21,34.3,150613.5486401134,13.0962,13.1191,13.0847,13.1191,150613.5486
2008-03-25 15:25:00,34.29,34.3,34.26,34.29,202430.6296140853,13.1153,13.1191,13.1038,13.1153,202430.6296
2008-03-25 15:30:00,34.28,34.33,34.28,34.29,211998.51386031663,13.1115,13.1306,13.1115,13.1153,211998.5139
2008-03-25 15:35:00,34.3,34.31,34.23,34.31,218771.28585483995,13.1191,13.1229,13.0923,13.1229,218771.2859
2008-03-25 15:40:00,34.3,34.38,34.3,34.33,405721.2937671577,13.1191,13.1497,13.1191,13.1306,405721.2938
2008-03-25 15:45:00,34.33,34.36,34.31,34.36,256612.8055702717,13.1306,13.142,13.1229,13.142,256612.8056
2008-03-25 15:50:00,34.36,34.36,34.2,34.23,352399.15234995843,13.142,13.142,13.0809,13.0923,352399.1523
2008-03-25 15:55:00,34.23,34.38,34.22,34.33,664806.6986370173,13.0923,13.1497,13.0885,13.1306,664806.6986
2008-03-26 09:30:00,34.21,34.21,33.39,33.39,956035.8944015192,13.0847,13.0847,12.771,12.771,956035.8944
2008-03-26 09:35:00,33.38,33.58,33.33,33.42,673299.5397095148,12.7672,12.8437,12.7481,12.7825,673299.5397
2008-03-26 09:40:00,33.42,33.45,33.33,33.33,539994.1861665165,12.7825,12.794,12.7481,12.7481,539994.1862
2008-03-26 09:45:00,33.32,33.33,33.14,33.27,794994.4269761874,12.7443,12.7481,12.6754,12.7251,794994.427
2008-03-26 09:50:00,33.27,33.29,33.15,33.15,500862.6146426041,12.7251,12.7328,12.6792,12.6792,500862.6146
2008-03-26 09:55:00,33.16,33.45,33.15,33.45,527631.1896685772,12.6831,12.794,12.6792,12.794,527631.1897
2008-03-26 10:00:00,33.45,33.51,33.39,33.49,662871.6209242963,12.794,12.8169,12.771,12.8093,662871.6209
2008-03-26 10:05:00,33.48,33.56,33.45,33.55,387983.0814005491,12.8055,12.8361,12.794,12.8322,387983.0814
2008-03-26 10:10:00,33.55,33.58,33.45,33.51,317352.74488623464,12.8322,12.8437,12.794,12.8169,317352.7449
2008-03-26 10:15:00,33.52,33.54,33.43,33.43,252957.6587795766,12.8208,12.8284,12.7863,12.7863,252957.6588
2008-03-26 10:20:00,33.43,33.44,33.31,33.41,219953.8333459472,12.7863,12.7902,12.7404,12.7787,219953.8333
2008-03-26 10:25:00,33.42,33.5,33.4,33.46,271985.9229546659,12.7825,12.8131,12.7749,12.7978,271985.923
2008-03-26 10:30:00,33.46,33.46,33.25,33.25,346486.41489442217,12.7978,12.7978,12.7175,12.7175,346486.4149
2008-03-26 10:35:00,33.26,33.26,33.16,33.24,328425.6895756934,12.7213,12.7213,12.6831,12.7137,328425.6896
2008-03-26 10:40:00,33.24,33.33,33.24,33.28,387553.0641310556,12.7137,12.7481,12.7137,12.729,387553.0641
2008-03-26 10:45:00,33.28,33.3,33.17,33.19,269190.81070295785,12.729,12.7366,12.6869,12.6945,269190.8107
2008-03-26 10:50:00,33.18,33.27,33.17,33.24,213611.07862091743,12.6907,12.7251,12.6869,12.7137,213611.0786
2008-03-26 10:55:00,33.24,33.36,33.22,33.34,197485.4310149096,12.7137,12.7596,12.706,12.7519,197485.431
2008-03-26 11:00:00,33.34,33.34,33.25,33.29,120297.33114081864,12.7519,12.7519,12.7175,12.7328,120297.3311
2008-03-26 11:05:00,33.3,33.36,33.23,33.24,123629.96497939358,12.7366,12.7596,12.7098,12.7137,123629.965
2008-03-26 11:10:00,33.23,33.25,33.21,33.22,96753.88563604715,12.7098,12.7175,12.7022,12.706,96753.8856
2008-03-26 11:15:00,33.23,33.27,33.2,33.26,136637.98738157324,12.7098,12.7251,12.6984,12.7213,136637.9874
2008-03-26 11:20:00,33.25,33.31,33.22,33.26,167169.2135156148,12.7175,12.7404,12.706,12.7213,167169.2135
2008-03-26 11:25:00,33.28,33.39,33.28,33.38,168674.2739588422,12.729,12.771,12.729,12.7672,168674.274
2008-03-26 11:30:00,33.38,33.44,33.36,33.44,243604.78316809205,12.7672,12.7902,12.7596,12.7902,243604.7832
2008-03-26 11:35:00,33.44,33.45,33.38,33.43,147280.91480153846,12.7902,12.794,12.7672,12.7863,147280.9148
2008-03-26 11:40:00,33.44,33.46,33.36,33.41,154483.7040655553,12.7902,12.7978,12.7596,12.7787,154483.7041
2008-03-26 11:45:00,33.41,33.44,33.36,33.43,95141.32087544636,12.7787,12.7902,12.7596,12.7863,95141.3209
2008-03-26 11:50:00,33.43,33.54,33.39,33.54,126747.59018322176,12.7863,12.8284,12.771,12.8284,126747.5902
2008-03-26 11:55:00,33.53,33.55,33.51,33.51,69447.78902320718,12.8246,12.8322,12.8169,12.8169,69447.789
2008-03-26 12:00:00,33.52,33.53,33.49,33.51,340788.68607363274,12.8208,12.8246,12.8093,12.8169,340788.6861
2008-03-26 12:05:00,33.51,33.57,33.51,33.54,98043.93744452778,12.8169,12.8399,12.8169,12.8284,98043.9374
2008-03-26 12:10:00,33.54,33.56,33.51,33.52,89228.58341991015,12.8284,12.8361,12.8169,12.8208,89228.5834
2008-03-26 12:15:00,33.51,33.56,33.49,33.54,62137.49544181695,12.8169,12.8361,12.8093,12.8284,62137.4954
2008-03-26 12:20:00,33.55,33.56,33.51,33.52,115459.63685901627,12.8322,12.8361,12.8169,12.8208,115459.6369
2008-03-26 12:25:00,33.52,33.56,33.5,33.52,81703.28120377315,12.8208,12.8361,12.8131,12.8208,81703.2812
2008-03-26 12:30:00,33.53,33.53,33.5,33.51,70415.32787956765,12.8246,12.8246,12.8131,12.8169,70415.3279
2008-03-26 12:35:00,33.51,33.51,33.49,33.51,67727.71994523301,12.8169,12.8169,12.8093,12.8169,67727.7199
2008-03-26 12:40:00,33.51,33.52,33.44,33.47,123844.97361414036,12.8169,12.8208,12.7902,12.8016,123844.9736
2008-03-26 12:45:00,33.47,33.51,33.43,33.49,86970.99275506905,12.8016,12.8169,12.7863,12.8093,86970.9928
2008-03-26 12:50:00,33.49,33.51,33.47,33.5,117502.2188891106,12.8093,12.8169,12.8016,12.8131,117502.2189
2008-03-26 12:55:00,33.5,33.56,33.49,33.55,115782.14981113642,12.8131,12.8361,12.8093,12.8322,115782.1498
2008-03-26 13:00:00,33.55,33.58,33.51,33.57,54827.20186042672,12.8322,12.8437,12.8169,12.8399,54827.2019
2008-03-26 13:05:00,33.56,33.61,33.51,33.52,63105.03429817742,12.8361,12.8552,12.8169,12.8208,63105.0343
2008-03-26 13:10:00,33.52,33.61,33.51,33.57,72887.92717915552,12.8208,12.8552,12.8169,12.8399,72887.9272
2008-03-26 13:15:00,33.56,33.62,33.56,33.59,49774.49894387759,12.8361,12.859,12.8361,12.8475,49774.4989
2008-03-26 13:20:00,33.6,33.62,33.54,33.57,124059.98224888711,12.8514,12.859,12.8284,12.8399,124059.9822
2008-03-26 13:25:00,33.57,33.63,33.57,33.61,54504.68890830656,12.8399,12.8628,12.8399,12.8552,54504.6889
2008-03-26 13:30:00,33.61,33.62,33.5,33.51,70952.84946643458,12.8552,12.859,12.8131,12.8169,70952.8495
2008-03-26 13:35:00,33.51,33.56,33.51,33.54,123522.4606620202,12.8169,12.8361,12.8169,12.8284,123522.4607
2008-03-26 13:40:00,33.54,33.58,33.52,33.56,81918.28983851992,12.8284,12.8437,12.8208,12.8361,81918.2898
2008-03-26 13:45:00,33.56,33.6,33.53,33.58,155881.2601914093,12.8361,12.8514,12.8246,12.8437,155881.2602
2008-03-26 13:50:00,33.58,33.59,33.56,33.58,166309.1789766277,12.8437,12.8475,12.8361,12.8437,166309.179
2008-03-26 13:55:00,33.58,33.59,33.56,33.59,103419.15331319706,12.8437,12.8475,12.8361,12.8475,103419.1533
2008-03-26 14:00:00,33.58,33.59,33.52,33.55,91056.15681525772,12.8437,12.8475,12.8208,12.8322,91056.1568
2008-03-26 14:05:00,33.56,33.6,33.54,33.58,114707.10663740255,12.8361,12.8514,12.8284,12.8437,114707.1066
2008-03-26 14:10:00,33.58,33.63,33.56,33.61,68480.2501668467,12.8437,12.8628,12.8361,12.8552,68480.2502
2008-03-26 14:15:00,33.6,33.62,33.58,33.6,45366.821931568775,12.8514,12.859,12.8437,12.8514,45366.8219
2008-03-26 14:20:00,33.6,33.6,33.55,33.56,72242.9012749152,12.8514,12.8514,12.8322,12.8361,72242.9013
2008-03-26 14:25:00,33.56,33.63,33.54,33.61,127070.10313534192,12.8361,12.8628,12.8284,12.8552,127070.1031
2008-03-26 14:30:00,33.61,33.68,33.57,33.65,99226.48493563502,12.8552,12.882,12.8399,12.8705,99226.4849
2008-03-26 14:35:00,33.65,33.69,33.64,33.65,69447.78902320718,12.8705,12.8858,12.8667,12.8705,69447.789
2008-03-26 14:40:00,33.65,33.65,33.56,33.57,82133.2984732667,12.8705,12.8705,12.8361,12.8399,82133.2985
2008-03-26 14:45:00,33.57,33.65,33.56,33.64,90303.626593644,12.8399,12.8705,12.8361,12.8667,90303.6266
2008-03-26 14:50:00,33.64,33.66,33.63,33.65,106536.77851702525,12.8667,12.8743,12.8628,12.8705,106536.7785
2008-03-26 14:55:00,33.65,33.74,33.63,33.74,150506.04432274002,12.8705,12.9049,12.8628,12.9049,150506.0443
2008-03-26 15:00:00,33.74,33.77,33.65,33.66,224038.99740613584,12.9049,12.9164,12.8705,12.8743,224038.9974
2008-03-26 15:05:00,33.66,33.72,33.66,33.69,336811.0263308175,12.8743,12.8973,12.8743,12.8858,336811.0263
2008-03-26 15:10:00,33.69,33.69,33.57,33.64,239089.60183840984,12.8858,12.8858,12.8399,12.8667,239089.6018
2008-03-26 15:15:00,33.64,33.68,33.62,33.62,171469.38621055023,12.8667,12.882,12.859,12.859,171469.3862
2008-03-26 15:20:00,33.63,33.67,33.58,33.65,128360.15494382256,12.8628,12.8781,12.8437,12.8705,128360.1549
2008-03-26 15:25:00,33.66,33.66,33.55,33.58,176414.58480972596,12.8743,12.8743,12.8322,12.8437,176414.5848
2008-03-26 15:30:00,33.57,33.6,33.52,33.53,327565.6550367063,12.8399,12.8514,12.8208,12.8246,327565.655
2008-03-26 15:35:00,33.52,33.53,33.38,33.38,477426.673455206,12.8208,12.8246,12.7672,12.7672,477426.6735
2008-03-26 15:40:00,33.38,33.42,33.34,33.42,578910.7490556821,12.7672,12.7825,12.7519,12.7825,578910.7491
2008-03-26 15:45:00,33.42,33.46,33.41,33.45,310149.9556222178,12.7825,12.7978,12.7787,12.794,310149.9556
2008-03-26 15:50:00,33.46,33.58,33.43,33.54,684264.9800816001,12.7978,12.8437,12.7863,12.8284,684264.9801
2008-03-26 15:55:00,33.54,33.61,33.52,33.56,734254.4876602245,12.8284,12.8552,12.8208,12.8361,734254.4877
2008-03-27 09:30:00,33.84,33.91,33.65,33.81,334123.4183964828,12.9432,12.9699,12.8705,12.9317,334123.4184
2008-03-27 09:35:00,33.8,33.88,33.77,33.8,180822.2618220348,12.9279,12.9585,12.9164,12.9279,180822.2618
2008-03-27 09:40:00,33.79,33.86,33.64,33.64,183832.3827084896,12.924,12.9508,12.8667,12.8667,183832.3827
2008-03-27 09:45:00,33.64,33.8,33.62,33.78,166846.70056349464,12.8667,12.9279,12.859,12.9202,166846.7006
2008-03-27 09:50:00,33.79,33.86,33.75,33.78,154591.20838292866,12.924,12.9508,12.9087,12.9202,154591.2084
2008-03-27 09:55:00,33.78,33.87,33.77,33.83,168566.76964146885,12.9202,12.9546,12.9164,12.9393,168566.7696
2008-03-27 10:00:00,33.83,33.9,33.73,33.73,163836.57967703984,12.9393,12.9661,12.9011,12.9011,163836.5797
2008-03-27 10:05:00,33.73,33.76,33.68,33.68,93528.7561148456,12.9011,12.9126,12.882,12.882,93528.7561
2008-03-27 10:10:00,33.68,33.77,33.66,33.74,122339.91317091296,12.882,12.9164,12.8743,12.9049,122339.9132
2008-03-27 10:15:00,33.72,33.78,33.6,33.6,108471.8562297462,12.8973,12.9202,12.8514,12.8514,108471.8562
2008-03-27 10:20:00,33.6,33.6,33.45,33.52,199528.0130450039,12.8514,12.8514,12.794,12.8208,199528.013
2008-03-27 10:25:00,33.51,33.58,33.48,33.51,152763.6349875811,12.8169,12.8437,12.8055,12.8169,152763.635
2008-03-27 10:30:00,33.51,33.55,33.4,33.42,175877.06322285903,12.8169,12.8322,12.7749,12.7825,175877.0632
2008-03-27 10:35:00,33.42,33.55,33.42,33.53,182864.84385212912,12.7825,12.8322,12.7825,12.8246,182864.8439
2008-03-27 10:40:00,33.53,33.54,33.5,33.51,128037.6419917024,12.8246,12.8284,12.8131,12.8169,128037.642
2008-03-27 10:45:00,33.51,33.53,33.5,33.51,108794.36918186636,12.8169,12.8246,12.8131,12.8169,108794.3692
2008-03-27 10:50:00,33.51,33.62,33.5,33.58,125887.55564423469,12.8169,12.859,12.8131,12.8437,125887.5556
2008-03-27 10:55:00,33.57,33.6,33.54,33.55,135885.45715995957,12.8399,12.8514,12.8284,12.8322,135885.4572
2008-03-27 11:00:00,33.56,33.6,33.53,33.59,102559.11877421,12.8361,12.8514,12.8246,12.8475,102559.1188
2008-03-27 11:05:00,33.58,33.6,33.55,33.58,100624.04106148904,12.8437,12.8514,12.8322,12.8437,100624.0411
2008-03-27 11:10:00,33.58,33.65,33.57,33.58,70952.84946643458,12.8437,12.8705,12.8399,12.8437,70952.8495
2008-03-27 11:15:00,33.57,33.68,33.56,33.65,83530.8545991207,12.8399,12.882,12.8361,12.8705,83530.8546
2008-03-27 11:20:00,33.65,33.71,33.65,33.67,109331.89076873328,12.8705,12.8934,12.8705,12.8781,109331.8908
2008-03-27 11:25:00,33.68,33.69,33.62,33.63,54719.697543053335,12.882,12.8858,12.859,12.8628,54719.6975
2008-03-27 11:30:00,33.63,33.72,33.58,33.69,93958.77338433912,12.8628,12.8973,12.8437,12.8858,93958.7734
2008-03-27 11:35:00,33.68,33.72,33.65,33.7,46549.36942267602,12.882,12.8973,12.8705,12.8896,46549.3694
2008-03-27 11:40:00,33.71,33.77,33.65,33.77,69447.78902320718,12.8934,12.9164,12.8705,12.9164,69447.789
2008-03-27 11:45:00,33.76,33.78,33.7,33.75,103096.6403610769,12.9126,12.9202,12.8896,12.9087,103096.6404
2008-03-27 11:50:00,33.75,33.82,33.75,33.79,99764.00652250196,12.9087,12.9355,12.9087,12.924,99764.0065
2008-03-27 11:55:00,33.8,33.82,33.77,33.81,98043.93744452778,12.9279,12.9355,12.9164,12.9317,98043.9374
2008-03-27 12:00:00,33.8,33.83,33.77,33.78,82993.33301225377,12.9279,12.9393,12.9164,12.9202,82993.333
2008-03-27 12:05:00,33.78,33.79,33.74,33.77,76865.5869219708,12.9202,12.924,12.9049,12.9164,76865.5869
2008-03-27 12:10:00,33.78,33.9,33.76,33.89,93098.73884535204,12.9202,12.9661,12.9126,12.9623,93098.7388
2008-03-27 12:15:00,33.88,33.9,33.81,33.86,165019.1271681471,12.9585,12.9661,12.9317,12.9508,165019.1272
2008-03-27 12:20:00,33.86,33.91,33.79,33.82,100839.04969623582,12.9508,12.9699,12.924,12.9355,100839.0497
2008-03-27 12:25:00,33.81,33.87,33.78,33.87,59664.896142229074,12.9317,12.9546,12.9202,12.9546,59664.8961
2008-03-27 12:30:00,33.86,33.91,33.84,33.88,125135.02542262098,12.9508,12.9699,12.9432,12.9585,125135.0254
2008-03-27 12:35:00,33.87,33.92,33.86,33.86,123307.45202727342,12.9546,12.9738,12.9508,12.9508,123307.452
2008-03-27 12:40:00,33.87,33.95,33.86,33.93,94711.30360595282,12.9546,12.9852,12.9508,12.9776,94711.3036
2008-03-27 12:45:00,33.95,33.98,33.9,33.9,114277.08936790902,12.9852,12.9967,12.9661,12.9661,114277.0894
2008-03-27 12:50:00,33.9,33.9,33.84,33.87,53967.16732143964,12.9661,12.9661,12.9432,12.9546,53967.1673
2008-03-27 12:55:00,33.87,33.89,33.82,33.82,49236.97735701066,12.9546,12.9623,12.9355,12.9355,49236.9774
2008-03-27 13:00:00,33.82,33.84,33.79,33.79,51817.08097397192,12.9355,12.9432,12.924,12.924,51817.081
2008-03-27 13:05:00,33.79,33.82,33.79,33.81,89013.57478516338,12.924,12.9355,12.924,12.9317,89013.5748
2008-03-27 13:10:00,33.81,33.83,33.78,33.83,71490.37105330151,12.9317,12.9393,12.9202,12.9393,71490.3711
2008-03-27 13:15:00,33.83,33.86,33.76,33.76,55579.73208204042,12.9393,12.9508,12.9126,12.9126,55579.7321
2008-03-27 13:20:00,33.76,33.76,33.7,33.72,50097.01189599775,12.9126,12.9126,12.8896,12.8973,50097.0119
2008-03-27 13:25:00,33.71,33.75,33.71,33.74,51602.072339225146,12.8934,12.9087,12.8934,12.9049,51602.0723
2008-03-27 13:30:00,33.74,33.76,33.65,33.66,85358.42799446826,12.9049,12.9126,12.8705,12.8743,85358.428
2008-03-27 13:35:00,33.66,33.67,33.55,33.59,116642.18435012353,12.8743,12.8781,12.8322,12.8475,116642.1844
2008-03-27 13:40:00,33.59,33.59,33.51,33.57,105999.25693015831,12.8475,12.8475,12.8169,12.8399,105999.2569
2008-03-27 13:45:00,33.56,33.58,33.5,33.52,110836.95121196068,12.8361,12.8437,12.8131,12.8208,110836.9512
2008-03-27 13:50:00,33.53,33.59,33.52,33.55,104816.70943905108,12.8246,12.8475,12.8208,12.8322,104816.7094
2008-03-27 13:55:00,33.55,33.59,33.53,33.58,77725.62146095787,12.8322,12.8475,12.8246,12.8437,77725.6215
2008-03-27 14:00:00,33.59,33.59,33.51,33.51,128575.16357856932,12.8475,12.8475,12.8169,12.8169,128575.1636
2008-03-27 14:05:00,33.51,33.55,33.49,33.55,225974.0751188568,12.8169,12.8322,12.8093,12.8322,225974.0751
2008-03-27 14:10:00,33.55,33.58,33.53,33.53,55687.23639941381,12.8322,12.8437,12.8246,12.8246,55687.2364
2008-03-27 14:15:00,33.53,33.57,33.51,33.52,104924.21375642446,12.8246,12.8399,12.8169,12.8208,104924.2138
2008-03-27 14:20:00,33.52,33.56,33.5,33.54,93636.26043221896,12.8208,12.8361,12.8131,12.8284,93636.2604
2008-03-27 14:25:00,33.54,33.66,33.5,33.53,402066.1469764626,12.8284,12.8743,12.8131,12.8246,402066.147
2008-03-27 14:30:00,33.53,33.63,33.52,33.59,168244.25668934867,12.8246,12.8628,12.8208,12.8475,168244.2567
2008-03-27 14:35:00,33.58,33.68,33.55,33.66,188455.0683555452,12.8437,12.882,12.8322,12.8743,188455.0684
2008-03-27 14:40:00,33.67,33.71,33.64,33.65,96001.35541443343,12.8781,12.8934,12.8667,12.8705,96001.3554
2008-03-27 14:45:00,33.65,33.72,33.65,33.71,88583.55751566983,12.8705,12.8973,12.8705,12.8934,88583.5575
2008-03-27 14:50:00,33.71,33.81,33.7,33.7,136207.97011207973,12.8934,12.9317,12.8896,12.8896,136207.9701
2008-03-27 14:55:00,33.71,33.71,33.61,33.64,137713.0305553071,12.8934,12.8934,12.8552,12.8667,137713.0306
2008-03-27 15:00:00,33.64,33.67,33.6,33.63,77940.63009570465,12.8667,12.8781,12.8514,12.8628,77940.6301
2008-03-27 15:05:00,33.63,33.66,33.55,33.65,129327.69380018304,12.8628,12.8743,12.8322,12.8705,129327.6938
2008-03-27 15:10:00,33.64,33.72,33.59,33.72,95571.3381449399,12.8667,12.8973,12.8475,12.8973,95571.3381
2008-03-27 15:15:00,33.72,33.73,33.68,33.69,118362.25342809768,12.8973,12.9011,12.882,12.8858,118362.2534
2008-03-27 15:20:00,33.69,33.7,33.6,33.6,157171.3119998899,12.8858,12.8896,12.8514,12.8514,157171.312
2008-03-27 15:25:00,33.6,33.65,33.57,33.63,101699.0842352229,12.8514,12.8705,12.8399,12.8628,101699.0842
2008-03-27 15:30:00,33.63,33.65,33.58,33.58,88691.06183304322,12.8628,12.8705,12.8437,12.8437,88691.0618
2008-03-27 15:35:00,33.58,33.58,33.41,33.41,260590.46531308696,12.8437,12.8437,12.7787,12.7787,260590.4653
2008-03-27 15:40:00,33.42,33.49,33.42,33.44,199850.5259971241,12.7825,12.8093,12.7825,12.7902,199850.526
2008-03-27 15:45:00,33.44,33.49,33.42,33.48,186089.9733733307,12.7902,12.8093,12.7825,12.8055,186089.9734
2008-03-27 15:50:00,33.47,33.5,33.44,33.48,443562.8134825895,12.8016,12.8131,12.7902,12.8055,443562.8135
2008-03-27 15:55:00,33.48,33.49,33.42,33.43,447002.95163853787,12.8055,12.8093,12.7825,12.7863,447002.9516
2008-03-28 09:30:00,33.53,33.82,33.49,33.81,379382.7360106782,12.8246,12.9355,12.8093,12.9317,379382.736
2008-03-28 09:35:00,33.8,33.8,33.69,33.73,156096.26882615607,12.9279,12.9279,12.8858,12.9011,156096.2688
2008-03-28 09:40:00,33.73,33.73,33.6,33.66,158568.86812574393,12.9011,12.9011,12.8514,12.8743,158568.8681
2008-03-28 09:45:00,33.65,33.76,33.59,33.74,187595.03381655808,12.8705,12.9126,12.8475,12.9049,187595.0338
2008-03-28 09:50:00,33.74,33.8,33.73,33.78,107396.81305601234,12.9049,12.9279,12.9011,12.9202,107396.8131
2008-03-28 09:55:00,33.78,33.82,33.72,33.72,185014.93019959683,12.9202,12.9355,12.8973,12.8973,185014.9302
2008-03-28 10:00:00,33.73,33.8,33.71,33.76,144593.3068672038,12.9011,12.9279,12.8934,12.9126,144593.3069
2008-03-28 10:05:00,33.77,33.78,33.71,33.71,119114.7836497114,12.9164,12.9202,12.8934,12.8934,119114.7836
2008-03-28 10:10:00,33.7,33.75,33.63,33.65,138358.05645954743,12.8896,12.9087,12.8628,12.8705,138358.0565
2008-03-28 10:15:00,33.65,33.65,33.58,33.61,114384.5936852824,12.8705,12.8705,12.8437,12.8552,114384.5937
2008-03-28 10:20:00,33.61,33.65,33.55,33.65,119867.31387132508,12.8552,12.8705,12.8322,12.8705,119867.3139
2008-03-28 10:25:00,33.64,33.77,33.63,33.75,102989.13604370352,12.8667,12.9164,12.8628,12.9087,102989.136
2008-03-28 10:30:00,33.74,33.75,33.63,33.64,104279.18785218416,12.9049,12.9087,12.8628,12.8667,104279.1879
2008-03-28 10:35:00,33.64,33.65,33.55,33.56,142765.73347185625,12.8667,12.8705,12.8322,12.8361,142765.7335
2008-03-28 10:40:00,33.56,33.61,33.53,33.57,232101.82120913977,12.8361,12.8552,12.8246,12.8399,232101.8212
2008-03-28 10:45:00,33.57,33.65,33.56,33.65,182972.3481695025,12.8399,12.8705,12.8361,12.8705,182972.3482
2008-03-28 10:50:00,33.65,33.72,33.61,33.68,142658.22915448286,12.8705,12.8973,12.8552,12.882,142658.2292
2008-03-28 10:55:00,33.69,33.72,33.6,33.65,185767.46042121053,12.8858,12.8973,12.8514,12.8705,185767.4604
2008-03-28 11:00:00,33.65,33.73,33.61,33.72,116212.16708062997,12.8705,12.9011,12.8552,12.8973,116212.1671
2008-03-28 11:05:00,33.73,33.8,33.73,33.78,190175.13743351927,12.9011,12.9279,12.9011,12.9202,190175.1374
2008-03-28 11:10:00,33.78,33.79,33.72,33.78,161578.98901219876,12.9202,12.924,12.8973,12.9202,161578.989
2008-03-28 11:15:00,33.78,33.81,33.7,33.77,116104.66276325658,12.9202,12.9317,12.8896,12.9164,116104.6628
2008-03-28 11:20:00,33.77,33.83,33.74,33.78,75683.03943086354,12.9164,12.9393,12.9049,12.9202,75683.0394
2008-03-28 11:25:00,33.78,33.8,33.77,33.79,65900.14654988545,12.9202,12.9279,12.9164,12.924,65900.1465
2008-03-28 11:30:00,33.8,33.8,33.74,33.76,157063.80768251655,12.9279,12.9279,12.9049,12.9126,157063.8077
2008-03-28 11:35:00,33.76,33.78,33.66,33.67,97828.928809781,12.9126,12.9202,12.8743,12.8781,97828.9288
2008-03-28 11:40:00,33.67,33.7,33.63,33.69,123522.4606620202,12.8781,12.8896,12.8628,12.8858,123522.4607
2008-03-28 11:45:00,33.69,33.74,33.65,33.68,129972.71970442336,12.8858,12.9049,12.8705,12.882,129972.7197
2008-03-28 11:50:00,33.68,33.76,33.67,33.76,88046.03592880291,12.882,12.9126,12.8781,12.9126,88046.0359
2008-03-28 11:55:00,33.76,33.8,33.72,33.72,78478.15168257158,12.9126,12.9279,12.8973,12.8973,78478.1517
2008-03-28 12:00:00,33.73,33.76,33.71,33.76,77940.63009570465,12.9011,12.9126,12.8934,12.9126,77940.6301
2008-03-28 12:05:00,33.76,33.82,33.73,33.76,179532.21001355417,12.9126,12.9355,12.9011,12.9126,179532.21
2008-03-28 12:10:00,33.76,33.78,33.76,33.78,219631.32039382705,12.9126,12.9202,12.9126,12.9202,219631.3204
2008-03-28 12:15:00,33.78,33.79,33.75,33.76,151151.07022698032,12.9202,12.924,12.9087,12.9126,151151.0702
2008-03-28 12:20:00,33.76,33.79,33.76,33.78,91701.18271949804,12.9126,12.924,12.9126,12.9202,91701.1827
2008-03-28 12:25:00,33.77,33.8,33.76,33.78,74177.97898763615,12.9164,12.9279,12.9126,12.9202,74177.979
2008-03-28 12:30:00,33.78,33.8,33.77,33.78,57622.31411213475,12.9202,12.9279,12.9164,12.9202,57622.3141
2008-03-28 12:35:00,33.78,33.79,33.76,33.77,53107.13278245255,12.9202,12.924,12.9126,12.9164,53107.1328
2008-03-28 12:40:00,33.78,33.78,33.7,33.72,215976.173603132,12.9202,12.9202,12.8896,12.8973,215976.1736
2008-03-28 12:45:00,33.71,33.72,33.61,33.61,109761.90803822684,12.8934,12.8973,12.8552,12.8552,109761.908
2008-03-28 12:50:00,33.61,33.65,33.6,33.6,119222.28796708476,12.8552,12.8705,12.8514,12.8514,119222.288
2008-03-28 12:55:00,33.6,33.62,33.57,33.61,90626.13954576416,12.8514,12.859,12.8399,12.8552,90626.1395
2008-03-28 13:00:00,33.62,33.65,33.6,33.63,83960.87186861425,12.859,12.8705,12.8514,12.8628,83960.8719
2008-03-28 13:05:00,33.63,33.67,33.62,33.63,31606.2693077754,12.8628,12.8781,12.859,12.8628,31606.2693
2008-03-28 13:10:00,33.64,33.64,33.6,33.61,44184.27444046153,12.8667,12.8667,12.8514,12.8552,44184.2744
2008-03-28 13:15:00,33.61,33.63,33.59,33.61,71597.8753706749,12.8552,12.8628,12.8475,12.8552,71597.8754
2008-03-28 13:20:00,33.61,33.62,33.58,33.61,92561.2172584851,12.8552,12.859,12.8437,12.8552,92561.2173
2008-03-28 13:25:00,33.62,33.67,33.61,33.66,78800.66463469174,12.859,12.8781,12.8552,12.8743,78800.6646
2008-03-28 13:30:00,33.66,33.67,33.58,33.58,61062.45226808309,12.8743,12.8781,12.8437,12.8437,61062.4523
2008-03-28 13:35:00,33.58,33.64,33.57,33.64,69447.78902320718,12.8437,12.8667,12.8399,12.8667,69447.789
2008-03-28 13:40:00,33.63,33.63,33.56,33.57,72887.92717915552,12.8628,12.8628,12.8361,12.8399,72887.9272
2008-03-28 13:45:00,33.56,33.62,33.56,33.61,54612.19322567995,12.8361,12.859,12.8361,12.8552,54612.1932
2008-03-28 13:50:00,33.61,33.65,33.59,33.64,61814.98248969679,12.8552,12.8705,12.8475,12.8667,61814.9825
2008-03-28 13:55:00,33.64,33.68,33.64,33.66,45044.308979448615,12.8667,12.882,12.8667,12.8743,45044.309
2008-03-28 14:00:00,33.66,33.67,33.6,33.65,96001.35541443343,12.8743,12.8781,12.8514,12.8705,96001.3554
2008-03-28 14:05:00,33.65,33.67,33.64,33.67,121587.38294929924,12.8705,12.8781,12.8667,12.8781,121587.3829
2008-03-28 14:10:00,33.67,33.71,33.67,33.71,97828.928809781,12.8781,12.8934,12.8781,12.8934,97828.9288
2008-03-28 14:15:00,33.71,33.72,33.67,33.68,103311.64899582368,12.8934,12.8973,12.8781,12.882,103311.649
2008-03-28 14:20:00,33.67,33.68,33.63,33.64,65792.64223251207,12.8781,12.882,12.8628,12.8667,65792.6422
2008-03-28 14:25:00,33.63,33.66,33.6,33.63,94496.29497120604,12.8628,12.8743,12.8514,12.8628,94496.295
2008-03-28 14:30:00,33.62,33.66,33.62,33.62,97936.4331271544,12.859,12.8743,12.859,12.859,97936.4331
2008-03-28 14:35:00,33.62,33.64,33.55,33.56,75575.53511349016,12.859,12.8667,12.8322,12.8361,75575.5351
2008-03-28 14:40:00,33.57,33.62,33.57,33.59,54612.19322567995,12.8399,12.859,12.8399,12.8475,54612.1932
2008-03-28 14:45:00,33.58,33.65,33.57,33.63,74607.9962571297,12.8437,12.8705,12.8399,12.8628,74607.9963
2008-03-28 14:50:00,33.62,33.64,33.58,33.58,69447.78902320718,12.859,12.8667,12.8437,12.8437,69447.789
2008-03-28 14:55:00,33.58,33.65,33.56,33.65,82348.30710801347,12.8437,12.8705,12.8361,12.8705,82348.3071
2008-03-28 15:00:00,33.65,33.66,33.64,33.66,70307.82356219426,12.8705,12.8743,12.8667,12.8743,70307.8236
2008-03-28 15:05:00,33.65,33.67,33.63,33.66,80198.22076054575,12.8705,12.8781,12.8628,12.8743,80198.2208
2008-03-28 15:10:00,33.66,33.68,33.58,33.59,167814.23941985512,12.8743,12.882,12.8437,12.8475,167814.2394
2008-03-28 15:15:00,33.58,33.58,33.5,33.51,143303.25505872318,12.8437,12.8437,12.8131,12.8169,143303.2551
2008-03-28 15:20:00,33.52,33.58,33.49,33.49,238659.5845689163,12.8208,12.8437,12.8093,12.8093,238659.5846
2008-03-28 15:25:00,33.49,33.55,33.48,33.51,220383.85061544072,12.8093,12.8322,12.8055,12.8169,220383.8506
2008-03-28 15:30:00,33.5,33.51,33.43,33.45,205870.76777003365,12.8131,12.8169,12.7863,12.794,205870.7678
2008-03-28 15:35:00,33.45,33.48,33.38,33.38,162546.5278685592,12.794,12.8055,12.7672,12.7672,162546.5279
2008-03-28 15:40:00,33.39,33.44,33.37,33.38,228446.67441844463,12.771,12.7902,12.7634,12.7672,228446.6744
2008-03-28 15:45:00,33.38,33.4,33.32,33.34,357344.3509491341,12.7672,12.7749,12.7443,12.7519,357344.3509
2008-03-28 15:50:00,33.35,33.41,33.32,33.4,371534.92084242107,12.7557,12.7787,12.7443,12.7749,371534.9208
2008-03-28 15:55:00,33.4,33.42,33.34,33.38,426147.114068101,12.7749,12.7825,12.7519,12.7672,426147.1141
2008-03-31 09:25:00,33.49,34.06,33.49,33.84,6880.276311896686,12.8093,13.0273,12.8093,12.9432,6880.2763
2008-03-31 09:30:00,33.54,33.58,33.49,33.52,288111.5705606737,12.8284,12.8437,12.8093,12.8208,288111.5706
2008-03-31 09:35:00,33.53,33.58,33.49,33.53,90841.14818051094,12.8246,12.8437,12.8093,12.8246,90841.1482
2008-03-31 09:40:00,33.53,33.58,33.51,33.55,255645.2667139113,12.8246,12.8437,12.8169,12.8322,255645.2667
2008-03-31 09:45:00,33.55,33.67,33.55,33.65,221351.3894718012,12.8322,12.8781,12.8322,12.8705,221351.3895
2008-03-31 09:50:00,33.65,33.73,33.65,33.72,263278.07324742165,12.8705,12.9011,12.8705,12.8973,263278.0732
2008-03-31 09:55:00,33.72,33.75,33.7,33.71,147925.94070577875,12.8973,12.9087,12.8896,12.8934,147925.9407
2008-03-31 10:00:00,33.71,33.71,33.58,33.58,176414.58480972596,12.8934,12.8934,12.8437,12.8437,176414.5848
2008-03-31 10:05:00,33.57,33.61,33.55,33.57,108256.84759499942,12.8399,12.8552,12.8322,12.8399,108256.8476
2008-03-31 10:10:00,33.56,33.57,33.5,33.51,107396.81305601234,12.8361,12.8399,12.8131,12.8169,107396.8131
2008-03-31 10:15:00,33.51,33.59,33.51,33.59,100946.5540136092,12.8169,12.8475,12.8169,12.8475,100946.554
2008-03-31 10:20:00,33.59,33.59,33.49,33.49,77295.60419146433,12.8475,12.8475,12.8093,12.8093,77295.6042
2008-03-31 10:25:00,33.5,33.51,33.44,33.45,103526.65763057044,12.8131,12.8169,12.7902,12.794,103526.6576
2008-03-31 10:30:00,33.44,33.5,33.44,33.45,79875.70780842559,12.7902,12.8131,12.7902,12.794,79875.7078
2008-03-31 10:35:00,33.46,33.56,33.46,33.55,94711.30360595282,12.7978,12.8361,12.7978,12.8322,94711.3036
2008-03-31 10:40:00,33.54,33.55,33.42,33.45,116642.18435012353,12.8284,12.8322,12.7825,12.794,116642.1844
2008-03-31 10:45:00,33.45,33.49,33.43,33.46,73532.95308339584,12.794,12.8093,12.7863,12.7978,73532.9531
2008-03-31 10:50:00,33.45,33.51,33.45,33.48,59449.88750748231,12.794,12.8169,12.794,12.8055,59449.8875
2008-03-31 10:55:00,33.48,33.62,33.48,33.6,93421.2517974722,12.8055,12.859,12.8055,12.8514,93421.2518
2008-03-31 11:00:00,33.59,33.6,33.55,33.56,82240.80279064008,12.8475,12.8514,12.8322,12.8361,82240.8028
2008-03-31 11:05:00,33.56,33.65,33.56,33.65,65792.64223251207,12.8361,12.8705,12.8361,12.8705,65792.6422
2008-03-31 11:10:00,33.65,33.65,33.6,33.62,72457.90990966198,12.8705,12.8705,12.8514,12.859,72457.9099
2008-03-31 11:15:00,33.62,33.66,33.6,33.65,89228.58341991015,12.859,12.8743,12.8514,12.8705,89228.5834
2008-03-31 11:20:00,33.65,33.76,33.65,33.75,177597.1323008332,12.8705,12.9126,12.8705,12.9087,177597.1323
2008-03-31 11:25:00,33.75,33.84,33.71,33.84,276178.5913322279,12.9087,12.9432,12.8934,12.9432,276178.5913
2008-03-31 11:30:00,33.84,33.87,33.81,33.86,104386.69216955754,12.9432,12.9546,12.9317,12.9508,104386.6922
2008-03-31 11:35:00,33.86,33.91,33.8,33.81,143303.25505872318,12.9508,12.9699,12.9279,12.9317,143303.2551
2008-03-31 11:40:00,33.81,33.86,33.79,33.81,311655.0160654452,12.9317,12.9508,12.924,12.9317,311655.0161
2008-03-31 11:45:00,33.8,33.83,33.8,33.82,78263.14304782481,12.9279,12.9393,12.9279,12.9355,78263.143
2008-03-31 11:50:00,33.83,33.92,33.82,33.91,252850.1544622032,12.9393,12.9738,12.9355,12.9699,252850.1545
2008-03-31 11:55:00,33.92,33.92,33.88,33.91,72242.9012749152,12.9738,12.9738,12.9585,12.9699,72242.9013
2008-03-31 12:00:00,33.91,33.93,33.88,33.91,115029.61958952271,12.9699,12.9776,12.9585,12.9699,115029.6196
2008-03-31 12:05:00,33.92,33.93,33.89,33.89,106859.2914691454,12.9738,12.9776,12.9623,12.9623,106859.2915
2008-03-31 12:10:00,33.89,33.91,33.83,33.91,117824.73184123076,12.9623,12.9699,12.9393,12.9699,117824.7318
2008-03-31 12:15:00,33.91,33.91,33.84,33.87,137498.02192056034,12.9699,12.9699,12.9432,12.9546,137498.0219
2008-03-31 12:20:00,33.87,33.87,33.83,33.87,75145.51784399663,12.9546,12.9546,12.9393,12.9546,75145.5178
2008-03-31 12:25:00,33.86,33.91,33.86,33.91,58374.84433374845,12.9508,12.9699,12.9508,12.9699,58374.8443
2008-03-31 12:30:00,33.9,33.93,33.87,33.92,54397.184590933175,12.9661,12.9776,12.9546,12.9738,54397.1846
2008-03-31 12:35:00,33.92,33.97,33.91,33.93,86218.46253345536,12.9738,12.9929,12.9699,12.9776,86218.4625
2008-03-31 12:40:00,33.93,33.95,33.91,33.93,48376.94281802358,12.9776,12.9852,12.9699,12.9776,48376.9428
2008-03-31 12:45:00,33.92,33.98,33.91,33.96,59234.878872735535,12.9738,12.9967,12.9699,12.9891,59234.8789
2008-03-31 12:50:00,33.97,34.02,33.96,34.01,70522.83219694103,12.9929,13.012,12.9891,13.0082,70522.8322
2008-03-31 12:55:00,34.01,34.05,34.0,34.04,94818.8079233262,13.0082,13.0235,13.0044,13.0197,94818.8079
2008-03-31 13:00:00,34.05,34.08,34.03,34.08,109546.89940348006,13.0235,13.035,13.0158,13.035,109546.8994
2008-03-31 13:05:00,34.07,34.1,34.05,34.09,146743.39321467152,13.0311,13.0426,13.0235,13.0388,146743.3932
2008-03-31 13:10:00,34.1,34.1,34.05,34.06,79983.21212579898,13.0426,13.0426,13.0235,13.0273,79983.2121
2008-03-31 13:15:00,34.06,34.09,34.05,34.07,70952.84946643458,13.0273,13.0388,13.0235,13.0311,70952.8495
2008-03-31 13:20:00,34.07,34.14,34.06,34.1,116319.67139800335,13.0311,13.0579,13.0273,13.0426,116319.6714
2008-03-31 13:25:00,34.1,34.13,34.07,34.13,100839.04969623582,13.0426,13.0541,13.0311,13.0541,100839.0497
2008-03-31 13:30:00,34.13,34.15,34.1,34.15,121587.38294929924,13.0541,13.0617,13.0426,13.0617,121587.3829
2008-03-31 13:35:00,34.14,34.18,34.13,34.17,122017.4002187928,13.0579,13.0732,13.0541,13.0694,122017.4002
2008-03-31 13:40:00,34.17,34.17,34.07,34.07,125780.0513268613,13.0694,13.0694,13.0311,13.0311,125780.0513
2008-03-31 13:45:00,34.07,34.11,34.06,34.1,83960.87186861425,13.0311,13.0464,13.0273,13.0426,83960.8719
2008-03-31 13:50:00,34.09,34.11,34.07,34.11,39991.60606289949,13.0388,13.0464,13.0311,13.0464,39991.6061
2008-03-31 13:55:00,34.11,34.13,34.08,34.09,74285.48330500953,13.0464,13.0541,13.035,13.0388,74285.4833
2008-03-31 14:00:00,34.09,34.09,34.04,34.06,103096.6403610769,13.0388,13.0388,13.0197,13.0273,103096.6404
2008-03-31 14:05:00,34.06,34.06,34.01,34.04,141690.69029812238,13.0273,13.0273,13.0082,13.0197,141690.6903
2008-03-31 14:10:00,34.04,34.04,33.98,34.01,131692.78878239752,13.0197,13.0197,12.9967,13.0082,131692.7888
2008-03-31 14:15:00,34.0,34.01,33.95,33.98,125350.03405736775,13.0044,13.0082,12.9852,12.9967,125350.0341
2008-03-31 14:20:00,33.98,34.0,33.95,33.96,96538.87700130038,12.9967,13.0044,12.9852,12.9891,96538.877
2008-03-31 14:25:00,33.97,33.98,33.95,33.95,111051.95984670744,12.9929,12.9967,12.9852,12.9852,111051.9598
2008-03-31 14:30:00,33.95,33.96,33.93,33.95,54504.68890830656,12.9852,12.9891,12.9776,12.9852,54504.6889
2008-03-31 14:35:00,33.95,33.95,33.9,33.91,70522.83219694103,12.9852,12.9852,12.9661,12.9699,70522.8322
2008-03-31 14:40:00,33.91,33.91,33.86,33.87,73640.45740076923,12.9699,12.9699,12.9508,12.9546,73640.4574
2008-03-31 14:45:00,33.86,33.87,33.83,33.86,137068.0046510668,12.9508,12.9546,12.9393,12.9508,137068.0047
2008-03-31 14:50:00,33.86,33.86,33.78,33.8,114707.10663740255,12.9508,12.9508,12.9202,12.9279,114707.1066
2008-03-31 14:55:00,33.8,33.88,33.79,33.88,134165.38808198538,12.9279,12.9585,12.924,12.9585,134165.3881
2008-03-31 15:00:00,33.87,33.91,33.84,33.86,176199.5761749792,12.9546,12.9699,12.9432,12.9508,176199.5762
2008-03-31 15:05:00,33.87,33.91,33.86,33.91,82670.82006013363,12.9546,12.9699,12.9508,12.9699,82670.8201
2008-03-31 15:10:00,33.91,33.99,33.89,33.95,140185.62985489497,12.9699,13.0005,12.9623,12.9852,140185.6299
2008-03-31 15:15:00,33.94,33.95,33.87,33.9,205548.2548179135,12.9814,12.9852,12.9546,12.9661,205548.2548
2008-03-31 15:20:00,33.9,33.97,33.89,33.97,171039.3689410567,12.9661,12.9929,12.9623,12.9929,171039.3689
2008-03-31 15:25:00,33.97,33.98,33.91,33.91,165986.66602450755,12.9929,12.9967,12.9699,12.9699,165986.666
2008-03-31 15:30:00,33.91,33.92,33.88,33.91,147065.90616679168,12.9699,12.9738,12.9585,12.9699,147065.9062
2008-03-31 15:35:00,33.91,33.95,33.91,33.95,156096.26882615607,12.9699,12.9852,12.9699,12.9852,156096.2688
2008-03-31 15:40:00,33.95,34.08,33.94,34.03,478071.6993594463,12.9852,13.035,12.9814,13.0158,478071.6994
2008-03-31 15:45:00,34.03,34.06,34.01,34.02,355946.7948232801,13.0158,13.0273,13.0082,13.012,355946.7948
2008-03-31 15:50:00,34.02,34.03,33.98,34.02,423567.01045113977,13.012,13.0158,12.9967,13.012,423567.0105
2008-03-31 15:55:00,34.01,34.04,33.87,33.87,787684.1333947972,13.0082,13.0197,12.9546,12.9546,787684.1334
2008-04-01 08:00:00,34.08,34.08,34.08,34.08,107.02054794520548,13.0936,13.0936,13.0936,13.0936,107.0205
2008-04-01 08:05:00,34.08,34.08,34.08,34.08,0.0,13.0936,13.0936,13.0936,13.0936,0.0
2008-04-01 08:10:00,34.08,34.08,34.08,34.08,0.0,13.0936,13.0936,13.0936,13.0936,0.0
2008-04-01 08:15:00,34.06,34.06,34.06,34.06,107.02054794520548,13.0859,13.0859,13.0859,13.0859,107.0205
2008-04-01 08:20:00,34.06,34.06,34.06,34.06,0.0,13.0859,13.0859,13.0859,13.0859,0.0
2008-04-01 08:25:00,34.06,34.06,34.06,34.06,0.0,13.0859,13.0859,13.0859,13.0859,0.0
2008-04-01 08:30:00,34.11,34.11,34.11,34.11,107.02054794520548,13.1051,13.1051,13.1051,13.1051,107.0205
2008-04-01 08:35:00,34.11,34.11,34.11,34.11,0.0,13.1051,13.1051,13.1051,13.1051,0.0
2008-04-01 08:40:00,34.34,34.34,34.34,34.34,107.02054794520548,13.1935,13.1935,13.1935,13.1935,107.0205
2008-04-01 08:45:00,34.56,34.56,34.56,34.56,107.02054794520548,13.278,13.278,13.278,13.278,107.0205
2008-04-01 08:50:00,34.56,34.56,34.56,34.56,0.0,13.278,13.278,13.278,13.278,0.0
2008-04-01 08:55:00,34.56,34.56,34.56,34.56,0.0,13.278,13.278,13.278,13.278,0.0
2008-04-01 09:00:00,34.56,34.56,34.56,34.56,0.0,13.278,13.278,13.278,13.278,0.0
2008-04-01 09:05:00,34.56,34.56,34.56,34.56,0.0,13.278,13.278,13.278,13.278,0.0
2008-04-01 09:10:00,34.56,34.56,34.56,34.56,0.0,13.278,13.278,13.278,13.278,0.0
2008-04-01 09:15:00,34.56,34.56,34.56,34.56,0.0,13.278,13.278,13.278,13.278,0.0
2008-04-01 09:20:00,34.56,34.56,34.56,34.56,0.0,13.278,13.278,13.278,13.278,0.0
2008-04-01 09:25:00,34.56,34.56,34.56,34.56,0.0,13.278,13.278,13.278,13.278,0.0
2008-04-01 09:30:00,34.74,34.8,34.47,34.5,803938.3561643836,13.3472,13.3702,13.2434,13.255,803938.3562
2008-04-01 09:35:00,34.5,34.74,34.46,34.74,273972.602739726,13.255,13.3472,13.2396,13.3472,273972.6027
2008-04-01 09:40:00,34.73,34.73,34.62,34.69,230843.3219178082,13.3433,13.3433,13.3011,13.328,230843.3219
2008-04-01 09:45:00,34.68,34.75,34.68,34.73,238655.8219178082,13.3241,13.351,13.3241,13.3433,238655.8219
2008-04-01 09:50:00,34.73,34.74,34.63,34.72,160530.8219178082,13.3433,13.3472,13.3049,13.3395,160530.8219
2008-04-01 09:55:00,34.71,34.81,34.66,34.75,215218.3219178082,13.3356,13.3741,13.3164,13.351,215218.3219
2008-04-01 10:00:00,34.75,35.04,34.75,34.96,411922.0890410959,13.351,13.4624,13.351,13.4317,411922.089
2008-04-01 10:05:00,34.96,35.04,34.94,34.98,344820.20547945204,13.4317,13.4624,13.424,13.4394,344820.2055
2008-04-01 10:10:00,34.99,35.04,34.94,34.99,179366.43835616438,13.4432,13.4624,13.424,13.4432,179366.4384
2008-04-01 10:15:00,34.99,35.17,34.99,35.16,161815.0684931507,13.4432,13.5124,13.4432,13.5085,161815.0685
2008-04-01 10:20:00,35.17,35.25,35.11,35.2,458261.98630136985,13.5124,13.5431,13.4893,13.5239,458261.9863
2008-04-01 10:25:00,35.21,35.23,35.12,35.12,234696.0616438356,13.5277,13.5354,13.4932,13.4932,234696.0616
2008-04-01 10:30:00,35.12,35.27,35.11,35.25,327696.9178082192,13.4932,13.5508,13.4893,13.5431,327696.9178
2008-04-01 10:35:00,35.24,35.27,35.15,35.19,167487.15753424657,13.5393,13.5508,13.5047,13.5201,167487.1575
2008-04-01 10:40:00,35.18,35.3,35.16,35.27,240903.2534246576,13.5162,13.5623,13.5085,13.5508,240903.2534
2008-04-01 10:45:00,35.27,35.36,35.25,35.35,480094.1780821918,13.5508,13.5854,13.5431,13.5815,480094.1781
2008-04-01 10:50:00,35.35,35.37,35.25,35.25,256849.3150684932,13.5815,13.5892,13.5431,13.5431,256849.3151
2008-04-01 10:55:00,35.25,35.37,35.23,35.37,176048.801369863,13.5431,13.5892,13.5354,13.5892,176048.8014
2008-04-01 11:00:00,35.36,35.44,35.32,35.33,258347.602739726,13.5854,13.6161,13.57,13.5738,258347.6027
2008-04-01 11:05:00,35.34,35.35,35.29,35.3,105522.2602739726,13.5777,13.5815,13.5585,13.5623,105522.2603
2008-04-01 11:10:00,35.3,35.31,35.15,35.2,203446.0616438356,13.5623,13.5662,13.5047,13.5239,203446.0616
2008-04-01 11:15:00,35.21,35.22,35.11,35.14,109910.10273972603,13.5277,13.5316,13.4893,13.5008,109910.1027
2008-04-01 11:20:00,35.14,35.15,35.03,35.06,132919.5205479452,13.5008,13.5047,13.4586,13.4701,132919.5205
2008-04-01 11:25:00,35.05,35.07,35.01,35.07,115582.19178082192,13.4663,13.474,13.4509,13.474,115582.1918
2008-04-01 11:30:00,35.06,35.17,35.06,35.13,226669.5205479452,13.4701,13.5124,13.4701,13.497,226669.5205
2008-04-01 11:35:00,35.14,35.15,35.08,35.08,100706.33561643836,13.5008,13.5047,13.4778,13.4778,100706.3356
2008-04-01 11:40:00,35.07,35.08,35.01,35.02,64747.43150684932,13.474,13.4778,13.4509,13.4547,64747.4315
2008-04-01 11:45:00,35.02,35.05,34.99,34.99,51476.88356164384,13.4547,13.4663,13.4432,13.4432,51476.8836
2008-04-01 11:50:00,34.99,35.11,34.99,35.11,74165.2397260274,13.4432,13.4893,13.4432,13.4893,74165.2397
2008-04-01 11:55:00,35.11,35.13,35.1,35.12,61108.73287671233,13.4893,13.497,13.4855,13.4932,61108.7329
2008-04-01 12:00:00,35.11,35.16,35.07,35.07,90432.36301369865,13.4893,13.5085,13.474,13.474,90432.363
2008-04-01 12:05:00,35.08,35.18,35.08,35.16,117722.60273972603,13.4778,13.5162,13.4778,13.5085,117722.6027
2008-04-01 12:10:00,35.17,35.23,35.16,35.17,109482.0205479452,13.5124,13.5354,13.5085,13.5124,109482.0205
2008-04-01 12:15:00,35.16,35.25,35.12,35.25,150363.8698630137,13.5085,13.5431,13.4932,13.5431,150363.8699
2008-04-01 12:20:00,35.27,35.29,35.24,35.26,101134.41780821918,13.5508,13.5585,13.5393,13.547,101134.4178
2008-04-01 12:25:00,35.25,35.31,35.22,35.25,119327.9109589041,13.5431,13.5662,13.5316,13.5431,119327.911
2008-04-01 12:30:00,35.25,35.27,35.22,35.23,71703.76712328767,13.5431,13.5508,13.5316,13.5354,71703.7671
2008-04-01 12:35:00,35.23,35.24,35.15,35.17,82726.88356164383,13.5354,13.5393,13.5047,13.5124,82726.8836
2008-04-01 12:40:00,35.17,35.19,35.15,35.15,76626.71232876713,13.5124,13.5201,13.5047,13.5047,76626.7123
2008-04-01 12:45:00,35.15,35.16,35.1,35.11,75235.44520547945,13.5047,13.5085,13.4855,13.4893,75235.4452
2008-04-01 12:50:00,35.11,35.11,35.04,35.06,107127.56849315068,13.4893,13.4893,13.4624,13.4701,107127.5685
2008-04-01 12:55:00,35.06,35.06,35.02,35.02,61108.73287671233,13.4701,13.4701,13.4547,13.4547,61108.7329
2008-04-01 13:00:00,35.03,35.11,35.0,35.04,124464.89726027397,13.4586,13.4893,13.4471,13.4624,124464.8973
2008-04-01 13:05:00,35.04,35.09,35.01,35.03,92893.83561643836,13.4624,13.4816,13.4509,13.4586,92893.8356
2008-04-01 13:10:00,35.03,35.04,35.01,35.04,63035.102739726026,13.4586,13.4624,13.4509,13.4624,63035.1027
2008-04-01 13:15:00,35.04,35.09,35.02,35.02,111836.47260273973,13.4624,13.4816,13.4547,13.4547,111836.4726
2008-04-01 13:20:00,35.03,35.05,35.01,35.05,68814.21232876713,13.4586,13.4663,13.4509,13.4663,68814.2123
2008-04-01 13:25:00,35.04,35.11,35.04,35.09,111194.3493150685,13.4624,13.4893,13.4624,13.4816,111194.3493
2008-04-01 13:30:00,35.09,35.12,35.09,35.12,60359.58904109589,13.4816,13.4932,13.4816,13.4932,60359.589
2008-04-01 13:35:00,35.12,35.12,34.97,34.97,104452.05479452056,13.4932,13.4932,13.4355,13.4355,104452.0548
2008-04-01 13:40:00,34.98,34.99,34.94,34.96,106271.40410958904,13.4394,13.4432,13.424,13.4317,106271.4041
2008-04-01 13:45:00,34.96,34.97,34.95,34.97,47731.16438356164,13.4317,13.4355,13.4278,13.4355,47731.1644
2008-04-01 13:50:00,34.97,35.0,34.96,34.97,58433.21917808219,13.4355,13.4471,13.4317,13.4355,58433.2192
2008-04-01 13:55:00,34.97,34.97,34.94,34.97,76840.75342465754,13.4355,13.4355,13.424,13.4355,76840.7534
2008-04-01 14:00:00,34.97,34.99,34.96,34.99,234375.0,13.4355,13.4432,13.4317,13.4432,234375.0
2008-04-01 14:05:00,34.99,35.01,34.95,35.01,192529.96575342465,13.4432,13.4509,13.4278,13.4509,192529.9658
2008-04-01 14:10:00,35.01,35.05,35.0,35.05,148009.41780821918,13.4509,13.4663,13.4471,13.4663,148009.4178
2008-04-01 14:15:00,35.05,35.05,35.0,35.03,116117.29452054796,13.4663,13.4663,13.4471,13.4586,116117.2945
2008-04-01 14:20:00,35.03,35.13,35.03,35.11,179580.4794520548,13.4586,13.497,13.4586,13.4893,179580.4795
2008-04-01 14:25:00,35.11,35.12,35.02,35.02,99743.1506849315,13.4893,13.4932,13.4547,13.4547,99743.1507
2008-04-01 14:30:00,35.03,35.13,35.01,35.13,116331.33561643836,13.4586,13.497,13.4509,13.497,116331.3356
2008-04-01 14:35:00,35.12,35.23,35.11,35.22,165132.70547945207,13.4932,13.5354,13.4893,13.5316,165132.7055
2008-04-01 14:40:00,35.23,35.27,35.22,35.25,289383.5616438356,13.5354,13.5508,13.5316,13.5431,289383.5616
2008-04-01 14:45:00,35.25,35.27,35.21,35.26,157641.26712328766,13.5431,13.5508,13.5277,13.547,157641.2671
2008-04-01 14:50:00,35.26,35.37,35.26,35.35,197131.84931506848,13.547,13.5892,13.547,13.5815,197131.8493
2008-04-01 14:55:00,35.35,35.36,35.22,35.22,162885.27397260274,13.5815,13.5854,13.5316,13.5316,162885.274
2008-04-01 15:00:00,35.22,35.25,35.21,35.25,150149.82876712328,13.5316,13.5431,13.5277,13.5431,150149.8288
2008-04-01 15:05:00,35.25,35.37,35.25,35.32,215325.34246575343,13.5431,13.5892,13.5431,13.57,215325.3425
2008-04-01 15:10:00,35.32,35.36,35.25,35.25,174657.53424657535,13.57,13.5854,13.5431,13.5431,174657.5342
2008-04-01 15:15:00,35.25,35.28,35.21,35.28,228488.8698630137,13.5431,13.5546,13.5277,13.5546,228488.8699
2008-04-01 15:20:00,35.28,35.28,35.23,35.23,140303.93835616438,13.5546,13.5546,13.5354,13.5354,140303.9384
2008-04-01 15:25:00,35.24,35.26,35.21,35.23,145976.02739726027,13.5393,13.547,13.5277,13.5354,145976.0274
2008-04-01 15:30:00,35.23,35.25,35.13,35.13,187928.0821917808,13.5354,13.5431,13.497,13.497,187928.0822
2008-04-01 15:35:00,35.13,35.21,35.07,35.21,303510.27397260274,13.497,13.5277,13.474,13.5277,303510.274
2008-04-01 15:40:00,35.21,35.27,35.21,35.25,397688.3561643836,13.5277,13.5508,13.5277,13.5431,397688.3562
2008-04-01 15:45:00,35.25,35.25,35.19,35.19,308326.19863013696,13.5431,13.5431,13.5201,13.5201,308326.1986
2008-04-01 15:50:00,35.19,35.25,35.19,35.25,357983.73287671234,13.5201,13.5431,13.5201,13.5431,357983.7329
2008-04-01 15:55:00,35.25,35.31,35.25,35.27,602418.6643835617,13.5431,13.5662,13.5431,13.5508,602418.6644
2008-04-02 09:30:00,35.31,35.83,35.31,35.43,586044.5205479452,13.5662,13.7659,13.5662,13.6123,586044.5205
2008-04-02 09:35:00,35.43,35.46,35.27,35.3,173373.2876712329,13.6123,13.6238,13.5508,13.5623,173373.2877
2008-04-02 09:40:00,35.3,35.41,35.25,35.36,273651.5410958904,13.5623,13.6046,13.5431,13.5854,273651.5411
2008-04-02 09:45:00,35.36,35.42,35.28,35.42,287671.23287671234,13.5854,13.6084,13.5546,13.6084,287671.2329
2008-04-02 09:50:00,35.41,35.42,35.39,35.41,162671.23287671234,13.6046,13.6084,13.5969,13.6046,162671.2329
2008-04-02 09:55:00,35.41,35.45,35.4,35.4,243471.7465753425,13.6046,13.6199,13.6007,13.6007,243471.7466
2008-04-02 10:00:00,35.4,35.41,35.27,35.3,270333.90410958906,13.6007,13.6046,13.5508,13.5623,270333.9041
2008-04-02 10:05:00,35.3,35.32,35.24,35.24,258347.602739726,13.5623,13.57,13.5393,13.5393,258347.6027
2008-04-02 10:10:00,35.24,35.25,35.17,35.19,155393.83561643836,13.5393,13.5431,13.5124,13.5201,155393.8356
2008-04-02 10:15:00,35.19,35.29,35.19,35.27,163634.41780821918,13.5201,13.5585,13.5201,13.5508,163634.4178
2008-04-02 10:20:00,35.27,35.34,35.27,35.29,137842.46575342465,13.5508,13.5777,13.5508,13.5585,137842.4658
2008-04-02 10:25:00,35.29,35.35,35.27,35.32,161494.00684931508,13.5585,13.5815,13.5508,13.57,161494.0068
2008-04-02 10:30:00,35.32,35.38,35.27,35.28,241331.3356164384,13.57,13.5931,13.5508,13.5546,241331.3356
2008-04-02 10:35:00,35.27,35.28,35.26,35.28,147688.35616438356,13.5508,13.5546,13.547,13.5546,147688.3562
2008-04-02 10:40:00,35.28,35.29,35.27,35.27,104666.09589041096,13.5546,13.5585,13.5508,13.5508,104666.0959
2008-04-02 10:45:00,35.28,35.32,35.27,35.3,157106.16438356164,13.5546,13.57,13.5508,13.5623,157106.1644
2008-04-02 10:50:00,35.3,35.34,35.28,35.33,260273.97260273973,13.5623,13.5777,13.5546,13.5738,260273.9726
2008-04-02 10:55:00,35.33,35.4,35.33,35.34,176797.94520547945,13.5738,13.6007,13.5738,13.5777,176797.9452
2008-04-02 11:00:00,35.34,35.4,35.34,35.36,122003.42465753424,13.5777,13.6007,13.5777,13.5854,122003.4247
2008-04-02 11:05:00,35.37,35.37,35.28,35.33,94178.08219178082,13.5892,13.5892,13.5546,13.5738,94178.0822
2008-04-02 11:10:00,35.32,35.34,35.26,35.31,144049.65753424657,13.57,13.5777,13.547,13.5662,144049.6575
2008-04-02 11:15:00,35.31,35.34,35.28,35.29,75342.46575342465,13.5662,13.5777,13.5546,13.5585,75342.4658
2008-04-02 11:20:00,35.28,35.3,35.27,35.29,99315.06849315068,13.5546,13.5623,13.5508,13.5585,99315.0685
2008-04-02 11:25:00,35.28,35.35,35.27,35.34,117829.62328767125,13.5546,13.5815,13.5508,13.5777,117829.6233
2008-04-02 11:30:00,35.35,35.36,35.32,35.34,74058.21917808219,13.5815,13.5854,13.57,13.5777,74058.2192
2008-04-02 11:35:00,35.34,35.41,35.33,35.4,104023.97260273973,13.5777,13.6046,13.5738,13.6007,104023.9726
2008-04-02 11:40:00,35.4,35.41,35.39,35.41,104023.97260273973,13.6007,13.6046,13.5969,13.6046,104023.9726
2008-04-02 11:45:00,35.4,35.42,35.4,35.42,108304.79452054796,13.6007,13.6084,13.6007,13.6084,108304.7945
2008-04-02 11:50:00,35.42,35.47,35.39,35.47,187071.9178082192,13.6084,13.6276,13.5969,13.6276,187071.9178
2008-04-02 11:55:00,35.46,35.51,35.46,35.48,91930.6506849315,13.6238,13.643,13.6238,13.6315,91930.6507
2008-04-02 12:00:00,35.49,35.54,35.44,35.44,184289.38356164383,13.6353,13.6545,13.6161,13.6161,184289.3836
2008-04-02 12:05:00,35.44,35.47,35.42,35.43,67636.98630136986,13.6161,13.6276,13.6084,13.6123,67636.9863
2008-04-02 12:10:00,35.43,35.43,35.36,35.39,61108.73287671233,13.6123,13.6123,13.5854,13.5969,61108.7329
2008-04-02 12:15:00,35.38,35.4,35.37,35.4,64533.390410958906,13.5931,13.6007,13.5892,13.6007,64533.3904
2008-04-02 12:20:00,35.4,35.41,35.36,35.41,91181.50684931508,13.6007,13.6046,13.5854,13.6046,91181.5068
2008-04-02 12:25:00,35.41,35.44,35.38,35.43,117401.5410958904,13.6046,13.6161,13.5931,13.6123,117401.5411
2008-04-02 12:30:00,35.43,35.44,35.39,35.41,114190.92465753424,13.6123,13.6161,13.5969,13.6046,114190.9247
2008-04-02 12:35:00,35.4,35.42,35.39,35.41,99850.17123287672,13.6007,13.6084,13.5969,13.6046,99850.1712
2008-04-02 12:40:00,35.41,35.43,35.39,35.39,58540.2397260274,13.6046,13.6123,13.5969,13.5969,58540.2397
2008-04-02 12:45:00,35.4,35.41,35.36,35.37,94071.06164383562,13.6007,13.6046,13.5854,13.5892,94071.0616
2008-04-02 12:50:00,35.36,35.37,35.27,35.33,111301.3698630137,13.5854,13.5892,13.5508,13.5738,111301.3699
2008-04-02 12:55:00,35.33,35.39,35.29,35.37,110338.18493150684,13.5738,13.5969,13.5585,13.5892,110338.1849
2008-04-02 13:00:00,35.37,35.41,35.36,35.38,104238.01369863014,13.5892,13.6046,13.5854,13.5931,104238.0137
2008-04-02 13:05:00,35.38,35.4,35.31,35.31,158283.3904109589,13.5931,13.6007,13.5662,13.5662,158283.3904
2008-04-02 13:10:00,35.31,35.35,35.27,35.32,224850.17123287672,13.5662,13.5815,13.5508,13.57,224850.1712
2008-04-02 13:15:00,35.32,35.35,35.27,35.34,206656.6780821918,13.57,13.5815,13.5508,13.5777,206656.6781
2008-04-02 13:20:00,35.33,35.34,35.25,35.33,251712.32876712328,13.5738,13.5777,13.5431,13.5738,251712.3288
2008-04-02 13:25:00,35.32,35.34,35.26,35.26,136986.301369863,13.57,13.5777,13.547,13.547,136986.3014
2008-04-02 13:30:00,35.26,35.33,35.25,35.31,157641.26712328766,13.547,13.5738,13.5431,13.5662,157641.2671
2008-04-02 13:35:00,35.3,35.3,35.25,35.29,131742.29452054793,13.5623,13.5623,13.5431,13.5585,131742.2945
2008-04-02 13:40:00,35.29,35.35,35.26,35.31,144263.698630137,13.5585,13.5815,13.547,13.5662,144263.6986
2008-04-02 13:45:00,35.31,35.34,35.3,35.33,105094.17808219178,13.5662,13.5777,13.5623,13.5738,105094.1781
2008-04-02 13:50:00,35.33,35.4,35.32,35.39,104666.09589041096,13.5738,13.6007,13.57,13.5969,104666.0959
2008-04-02 13:55:00,35.39,35.42,35.37,35.38,410637.84246575343,13.5969,13.6084,13.5892,13.5931,410637.8425
2008-04-02 14:00:00,35.38,35.39,35.33,35.35,167701.198630137,13.5931,13.5969,13.5738,13.5815,167701.1986
2008-04-02 14:05:00,35.36,35.4,35.35,35.4,82833.90410958904,13.5854,13.6007,13.5815,13.6007,82833.9041
2008-04-02 14:10:00,35.39,35.45,35.39,35.44,146939.2123287671,13.5969,13.6199,13.5969,13.6161,146939.2123
2008-04-02 14:15:00,35.43,35.45,35.4,35.45,139447.77397260274,13.6123,13.6199,13.6007,13.6199,139447.774
2008-04-02 14:20:00,35.44,35.45,35.41,35.44,381742.294520548,13.6161,13.6199,13.6046,13.6161,381742.2945
2008-04-02 14:25:00,35.44,35.47,35.42,35.42,241545.37671232875,13.6161,13.6276,13.6084,13.6084,241545.3767
2008-04-02 14:30:00,35.43,35.45,35.42,35.44,318065.0684931507,13.6123,13.6199,13.6084,13.6161,318065.0685
2008-04-02 14:35:00,35.44,35.48,35.41,35.46,294413.5273972603,13.6161,13.6315,13.6046,13.6238,294413.5274
2008-04-02 14:40:00,35.46,35.51,35.46,35.46,266267.12328767125,13.6238,13.643,13.6238,13.6238,266267.1233
2008-04-02 14:45:00,35.46,35.49,35.41,35.44,372966.6095890411,13.6238,13.6353,13.6046,13.6161,372966.6096
2008-04-02 14:50:00,35.45,35.48,35.42,35.44,281142.9794520548,13.6199,13.6315,13.6084,13.6161,281142.9795
2008-04-02 14:55:00,35.44,35.48,35.42,35.45,180222.602739726,13.6161,13.6315,13.6084,13.6199,180222.6027
2008-04-02 15:00:00,35.45,35.46,35.37,35.4,254815.92465753423,13.6199,13.6238,13.5892,13.6007,254815.9247
2008-04-02 15:05:00,35.4,35.45,35.37,35.41,257170.37671232875,13.6007,13.6199,13.5892,13.6046,257170.3767
2008-04-02 15:10:00,35.42,35.43,35.38,35.41,188035.102739726,13.6084,13.6123,13.5931,13.6046,188035.1027
2008-04-02 15:15:00,35.41,35.52,35.4,35.51,286279.9657534247,13.6046,13.6468,13.6007,13.643,286279.9658
2008-04-02 15:20:00,35.52,35.52,35.39,35.4,323844.1780821918,13.6468,13.6468,13.5969,13.6007,323844.1781
2008-04-02 15:25:00,35.4,35.46,35.39,35.44,118578.76712328767,13.6007,13.6238,13.5969,13.6161,118578.7671
2008-04-02 15:30:00,35.44,35.46,35.41,35.43,189212.32876712328,13.6161,13.6238,13.6046,13.6123,189212.3288
2008-04-02 15:35:00,35.43,35.43,35.38,35.4,423373.2876712329,13.6123,13.6123,13.5931,13.6007,423373.2877
2008-04-02 15:40:00,35.4,35.48,35.39,35.47,450235.44520547945,13.6007,13.6315,13.5969,13.6276,450235.4452
2008-04-02 15:45:00,35.46,35.51,35.44,35.5,366545.3767123288,13.6238,13.643,13.6161,13.6392,366545.3767
2008-04-02 15:50:00,35.5,35.51,35.44,35.48,381635.27397260274,13.6392,13.643,13.6161,13.6315,381635.274
2008-04-02 15:55:00,35.48,35.51,35.45,35.48,581121.5753424658,13.6315,13.643,13.6199,13.6315,581121.5753
2008-04-03 09:30:00,35.19,35.51,35.11,35.25,392872.4315068493,13.5201,13.643,13.4893,13.5431,392872.4315
2008-04-03 09:35:00,35.25,35.27,35.13,35.14,189747.4315068493,13.5431,13.5508,13.497,13.5008,189747.4315
2008-04-03 09:40:00,35.14,35.16,35.04,35.04,219071.0616438356,13.5008,13.5085,13.4624,13.4624,219071.0616
2008-04-03 09:45:00,35.05,35.18,35.04,35.18,116010.27397260274,13.4663,13.5162,13.4624,13.5162,116010.274
2008-04-03 09:50:00,35.17,35.18,35.05,35.06,171553.93835616438,13.5124,13.5162,13.4663,13.4701,171553.9384
2008-04-03 09:55:00,35.06,35.14,35.03,35.12,112050.51369863014,13.4701,13.5008,13.4586,13.4932,112050.5137
2008-04-03 10:00:00,35.13,35.29,35.12,35.15,360552.22602739726,13.497,13.5585,13.4932,13.5047,360552.226
2008-04-03 10:05:00,35.14,35.23,35.11,35.11,217144.69178082192,13.5008,13.5354,13.4893,13.4893,217144.6918
2008-04-03 10:10:00,35.1,35.13,35.06,35.11,182898.11643835617,13.4855,13.497,13.4701,13.4893,182898.1164
2008-04-03 10:15:00,35.11,35.11,35.02,35.03,215753.42465753423,13.4893,13.4893,13.4547,13.4586,215753.4247
2008-04-03 10:20:00,35.03,35.04,34.97,34.97,268514.55479452055,13.4586,13.4624,13.4355,13.4355,268514.5548
2008-04-03 10:25:00,34.97,35.01,34.96,34.97,239190.92465753423,13.4355,13.4509,13.4317,13.4355,239190.9247
2008-04-03 10:30:00,34.97,35.0,34.96,34.98,135702.05479452055,13.4355,13.4471,13.4317,13.4394,135702.0548
2008-04-03 10:35:00,34.97,34.98,34.95,34.96,103274.82876712328,13.4355,13.4394,13.4278,13.4317,103274.8288
2008-04-03 10:40:00,34.96,35.03,34.95,35.0,103809.93150684932,13.4317,13.4586,13.4278,13.4471,103809.9315
2008-04-03 10:45:00,35.0,35.1,35.0,35.06,187392.9794520548,13.4471,13.4855,13.4471,13.4701,187392.9795
2008-04-03 10:50:00,35.06,35.09,35.04,35.07,110445.20547945204,13.4701,13.4816,13.4624,13.474,110445.2055
2008-04-03 10:55:00,35.08,35.08,35.0,35.0,53938.35616438357,13.4778,13.4778,13.4471,13.4471,53938.3562
2008-04-03 11:00:00,35.02,35.07,34.97,35.06,109160.9589041096,13.4547,13.474,13.4355,13.4701,109160.9589
2008-04-03 11:05:00,35.06,35.11,35.06,35.09,133026.54109589042,13.4701,13.4893,13.4701,13.4816,133026.5411
2008-04-03 11:10:00,35.09,35.18,35.09,35.15,108304.79452054796,13.4816,13.5162,13.4816,13.5047,108304.7945
2008-04-03 11:15:00,35.15,35.24,35.13,35.22,108411.81506849316,13.5047,13.5393,13.497,13.5316,108411.8151
2008-04-03 11:20:00,35.22,35.23,35.15,35.2,130886.1301369863,13.5316,13.5354,13.5047,13.5239,130886.1301
2008-04-03 11:25:00,35.19,35.23,35.19,35.22,110873.28767123289,13.5201,13.5354,13.5201,13.5316,110873.2877
2008-04-03 11:30:00,35.22,35.25,35.2,35.22,140946.06164383562,13.5316,13.5431,13.5239,13.5316,140946.0616
2008-04-03 11:35:00,35.23,35.25,35.2,35.23,236729.45205479453,13.5354,13.5431,13.5239,13.5354,236729.4521
2008-04-03 11:40:00,35.22,35.23,35.19,35.22,54473.45890410959,13.5316,13.5354,13.5201,13.5316,54473.4589
2008-04-03 11:45:00,35.22,35.27,35.22,35.23,162350.17123287672,13.5316,13.5508,13.5316,13.5354,162350.1712
2008-04-03 11:50:00,35.23,35.26,35.21,35.26,102953.76712328767,13.5354,13.547,13.5277,13.547,102953.7671
2008-04-03 11:55:00,35.25,35.27,35.23,35.23,62071.91780821918,13.5431,13.5508,13.5354,13.5354,62071.9178
2008-04-03 12:00:00,35.24,35.24,35.2,35.23,93642.9794520548,13.5393,13.5393,13.5239,13.5354,93642.9795
2008-04-03 12:05:00,35.24,35.32,35.23,35.31,110659.24657534246,13.5393,13.57,13.5354,13.5662,110659.2466
2008-04-03 12:10:00,35.3,35.3,35.25,35.27,69242.29452054795,13.5623,13.5623,13.5431,13.5508,69242.2945
2008-04-03 12:15:00,35.26,35.35,35.25,35.35,128210.61643835616,13.547,13.5815,13.5431,13.5815,128210.6164
2008-04-03 12:20:00,35.35,35.35,35.25,35.26,114190.92465753424,13.5815,13.5815,13.5431,13.547,114190.9247
2008-04-03 12:25:00,35.27,35.28,35.25,35.25,31892.123287671235,13.5508,13.5546,13.5431,13.5431,31892.1233
2008-04-03 12:30:00,35.25,35.39,35.24,35.39,141481.16438356164,13.5431,13.5969,13.5393,13.5969,141481.1644
2008-04-03 12:35:00,35.39,35.47,35.35,35.46,124143.83561643836,13.5969,13.6276,13.5815,13.6238,124143.8356
2008-04-03 12:40:00,35.46,35.51,35.43,35.45,144798.801369863,13.6238,13.643,13.6123,13.6199,144798.8014
2008-04-03 12:45:00,35.46,35.54,35.44,35.51,135273.97260273973,13.6238,13.6545,13.6161,13.643,135273.9726
2008-04-03 12:50:00,35.5,35.5,35.45,35.45,81763.69863013699,13.6392,13.6392,13.6199,13.6199,81763.6986
2008-04-03 12:55:00,35.45,35.46,35.42,35.45,62607.020547945205,13.6199,13.6238,13.6084,13.6199,62607.0205
2008-04-03 13:00:00,35.44,35.46,35.42,35.42,49764.55479452055,13.6161,13.6238,13.6084,13.6084,49764.5548
2008-04-03 13:05:00,35.42,35.43,35.4,35.4,97281.67808219178,13.6084,13.6123,13.6007,13.6007,97281.6781
2008-04-03 13:10:00,35.4,35.46,35.39,35.44,127782.53424657536,13.6007,13.6238,13.5969,13.6161,127782.5342
2008-04-03 13:15:00,35.44,35.51,35.42,35.51,63035.102739726026,13.6161,13.643,13.6084,13.643,63035.1027
2008-04-03 13:20:00,35.52,35.57,35.51,35.55,258561.64383561644,13.6468,13.6661,13.643,13.6584,258561.6438
2008-04-03 13:25:00,35.55,35.6,35.54,35.56,120398.11643835616,13.6584,13.6776,13.6545,13.6622,120398.1164
2008-04-03 13:30:00,35.56,35.6,35.54,35.59,150577.9109589041,13.6622,13.6776,13.6545,13.6737,150577.911
2008-04-03 13:35:00,35.59,35.65,35.59,35.61,112050.51369863014,13.6737,13.6968,13.6737,13.6814,112050.5137
2008-04-03 13:40:00,35.61,35.64,35.58,35.59,78232.02054794521,13.6814,13.6929,13.6699,13.6737,78232.0205
2008-04-03 13:45:00,35.59,35.64,35.59,35.63,56185.78767123288,13.6737,13.6929,13.6737,13.6891,56185.7877
2008-04-03 13:50:00,35.63,35.63,35.59,35.6,68707.19178082192,13.6891,13.6891,13.6737,13.6776,68707.1918
2008-04-03 13:55:00,35.6,35.61,35.55,35.56,41095.890410958906,13.6776,13.6814,13.6584,13.6622,41095.8904
2008-04-03 14:00:00,35.55,35.6,35.52,35.59,110552.22602739726,13.6584,13.6776,13.6468,13.6737,110552.226
2008-04-03 14:05:00,35.6,35.6,35.54,35.58,59289.38356164384,13.6776,13.6776,13.6545,13.6699,59289.3836
2008-04-03 14:10:00,35.58,35.6,35.58,35.6,98672.94520547944,13.6699,13.6776,13.6699,13.6776,98672.9452
2008-04-03 14:15:00,35.6,35.64,35.56,35.6,167273.11643835617,13.6776,13.6929,13.6622,13.6776,167273.1164
2008-04-03 14:20:00,35.6,35.65,35.58,35.64,77268.83561643836,13.6776,13.6968,13.6699,13.6929,77268.8356
2008-04-03 14:25:00,35.64,35.69,35.64,35.68,124464.89726027397,13.6929,13.7122,13.6929,13.7083,124464.8973
2008-04-03 14:30:00,35.68,35.69,35.65,35.66,59824.48630136986,13.7083,13.7122,13.6968,13.7006,59824.4863
2008-04-03 14:35:00,35.66,35.66,35.57,35.6,73737.15753424658,13.7006,13.7006,13.6661,13.6776,73737.1575
2008-04-03 14:40:00,35.59,35.69,35.59,35.68,109053.93835616438,13.6737,13.7122,13.6737,13.7083,109053.9384
2008-04-03 14:45:00,35.68,35.69,35.63,35.63,135166.95205479453,13.7083,13.7122,13.6891,13.6891,135166.9521
2008-04-03 14:50:00,35.64,35.66,35.61,35.64,122538.52739726027,13.6929,13.7006,13.6814,13.6929,122538.5274
2008-04-03 14:55:00,35.64,35.7,35.63,35.68,240903.2534246576,13.6929,13.716,13.6891,13.7083,240903.2534
2008-04-03 15:00:00,35.68,35.69,35.67,35.68,60359.58904109589,13.7083,13.7122,13.7045,13.7083,60359.589
2008-04-03 15:05:00,35.68,35.69,35.63,35.63,84653.25342465754,13.7083,13.7122,13.6891,13.6891,84653.2534
2008-04-03 15:10:00,35.63,35.65,35.6,35.62,117294.5205479452,13.6891,13.6968,13.6776,13.6853,117294.5205
2008-04-03 15:15:00,35.63,35.63,35.55,35.57,163313.35616438356,13.6891,13.6891,13.6584,13.6661,163313.3562
2008-04-03 15:20:00,35.56,35.59,35.55,35.58,155928.93835616438,13.6622,13.6737,13.6584,13.6699,155928.9384
2008-04-03 15:25:00,35.58,35.58,35.54,35.55,111408.3904109589,13.6699,13.6699,13.6545,13.6584,111408.3904
2008-04-03 15:30:00,35.55,35.55,35.51,35.53,116866.43835616438,13.6584,13.6584,13.643,13.6507,116866.4384
2008-04-03 15:35:00,35.53,35.6,35.53,35.56,135702.05479452055,13.6507,13.6776,13.6507,13.6622,135702.0548
2008-04-03 15:40:00,35.56,35.67,35.52,35.53,255458.04794520547,13.6622,13.7045,13.6468,13.6507,255458.0479
2008-04-03 15:45:00,35.53,35.54,35.44,35.49,223137.84246575343,13.6507,13.6545,13.6161,13.6353,223137.8425
2008-04-03 15:50:00,35.48,35.53,35.43,35.52,239833.04794520547,13.6315,13.6507,13.6123,13.6468,239833.0479
2008-04-03 15:55:00,35.53,35.62,35.51,35.55,558005.1369863014,13.6507,13.6853,13.643,13.6584,558005.137
2008-04-04 09:30:00,35.66,35.83,35.04,35.17,453017.9794520548,13.7006,13.7659,13.4624,13.5124,453017.9795
2008-04-04 09:35:00,35.17,35.19,35.04,35.05,290132.70547945204,13.5124,13.5201,13.4624,13.4663,290132.7055
2008-04-04 09:40:00,35.05,35.11,34.99,35.03,433754.2808219178,13.4663,13.4893,13.4432,13.4586,433754.2808
2008-04-04 09:45:00,35.03,35.14,35.0,35.07,179366.43835616438,13.4586,13.5008,13.4471,13.474,179366.4384
2008-04-04 09:50:00,35.06,35.07,34.98,35.02,225171.2328767124,13.4701,13.474,13.4394,13.4547,225171.2329
2008-04-04 09:55:00,35.02,35.03,34.98,34.98,181185.7876712329,13.4547,13.4586,13.4394,13.4394,181185.7877
2008-04-04 10:00:00,34.99,34.99,34.96,34.97,159995.7191780822,13.4432,13.4432,13.4317,13.4355,159995.7192
2008-04-04 10:05:00,34.97,34.98,34.9,34.92,249785.9589041096,13.4355,13.4394,13.4086,13.4163,249785.9589
2008-04-04 10:10:00,34.92,34.96,34.9,34.91,119006.8493150685,13.4163,13.4317,13.4086,13.4125,119006.8493
2008-04-04 10:15:00,34.91,34.92,34.87,34.89,130779.1095890411,13.4125,13.4163,13.3971,13.4048,130779.1096
2008-04-04 10:20:00,34.88,34.93,34.88,34.89,148116.43835616438,13.401,13.4202,13.401,13.4048,148116.4384
2008-04-04 10:25:00,34.89,35.01,34.87,35.01,216502.5684931507,13.4048,13.4509,13.3971,13.4509,216502.5685
2008-04-04 10:30:00,35.02,35.08,35.01,35.06,131207.19178082192,13.4547,13.4778,13.4509,13.4701,131207.1918
2008-04-04 10:35:00,35.06,35.07,34.97,34.98,167915.2397260274,13.4701,13.474,13.4355,13.4394,167915.2397
2008-04-04 10:40:00,34.99,35.07,34.98,35.04,109053.93835616438,13.4432,13.474,13.4394,13.4624,109053.9384
2008-04-04 10:45:00,35.04,35.11,35.03,35.11,133240.58219178082,13.4624,13.4893,13.4586,13.4893,133240.5822
2008-04-04 10:50:00,35.11,35.12,35.08,35.11,59396.40410958904,13.4893,13.4932,13.4778,13.4893,59396.4041
2008-04-04 10:55:00,35.11,35.11,34.99,35.01,77375.85616438356,13.4893,13.4893,13.4432,13.4509,77375.8562
2008-04-04 11:00:00,34.99,35.03,34.98,35.01,62071.91780821918,13.4432,13.4586,13.4394,13.4509,62071.9178
2008-04-04 11:05:00,35.02,35.11,34.98,35.1,142979.45205479453,13.4547,13.4893,13.4394,13.4855,142979.4521
2008-04-04 11:10:00,35.1,35.1,35.0,35.02,153360.44520547945,13.4855,13.4855,13.4471,13.4547,153360.4452
2008-04-04 11:15:00,35.02,35.03,34.96,34.97,109910.10273972603,13.4547,13.4586,13.4317,13.4355,109910.1027
2008-04-04 11:20:00,34.97,35.04,34.97,35.03,120077.05479452056,13.4355,13.4624,13.4355,13.4586,120077.0548
2008-04-04 11:25:00,35.02,35.09,35.02,35.08,87221.74657534246,13.4547,13.4816,13.4547,13.4778,87221.7466
2008-04-04 11:30:00,35.07,35.08,34.97,35.0,203981.16438356164,13.474,13.4778,13.4355,13.4471,203981.1644
2008-04-04 11:35:00,34.99,35.03,34.99,35.01,117401.5410958904,13.4432,13.4586,13.4432,13.4509,117401.5411
2008-04-04 11:40:00,35.01,35.01,34.95,34.97,116224.31506849316,13.4509,13.4509,13.4278,13.4355,116224.3151
2008-04-04 11:45:00,34.97,34.97,34.93,34.94,76305.6506849315,13.4355,13.4355,13.4202,13.424,76305.6507
2008-04-04 11:50:00,34.93,34.95,34.92,34.95,85937.5,13.4202,13.4278,13.4163,13.4278,85937.5
2008-04-04 11:55:00,34.95,34.96,34.9,34.93,77803.93835616438,13.4278,13.4317,13.4086,13.4202,77803.9384
2008-04-04 12:00:00,34.93,34.98,34.93,34.94,99957.19178082192,13.4202,13.4394,13.4202,13.424,99957.1918
2008-04-04 12:05:00,34.94,35.0,34.93,34.98,64747.43150684932,13.424,13.4471,13.4202,13.4394,64747.4315
2008-04-04 12:10:00,34.98,35.06,34.97,35.05,114511.98630136986,13.4394,13.4701,13.4355,13.4663,114511.9863
2008-04-04 12:15:00,35.06,35.16,35.05,35.13,127675.51369863014,13.4701,13.5085,13.4663,13.497,127675.5137
2008-04-04 12:20:00,35.12,35.13,35.06,35.11,114404.96575342468,13.4932,13.497,13.4701,13.4893,114404.9658
2008-04-04 12:25:00,35.11,35.13,35.06,35.12,91930.6506849315,13.4893,13.497,13.4701,13.4932,91930.6507
2008-04-04 12:30:00,35.11,35.14,35.11,35.12,54259.41780821918,13.4893,13.5008,13.4893,13.4932,54259.4178
2008-04-04 12:35:00,35.11,35.13,35.1,35.11,102525.68493150684,13.4893,13.497,13.4855,13.4893,102525.6849
2008-04-04 12:40:00,35.11,35.11,35.04,35.09,123501.71232876711,13.4893,13.4893,13.4624,13.4816,123501.7123
2008-04-04 12:45:00,35.09,35.1,35.0,35.02,94285.10273972603,13.4816,13.4855,13.4471,13.4547,94285.1027
2008-04-04 12:50:00,35.01,35.03,35.0,35.03,56185.78767123288,13.4509,13.4586,13.4471,13.4586,56185.7877
2008-04-04 12:55:00,35.03,35.11,35.01,35.08,113762.84246575342,13.4586,13.4893,13.4509,13.4778,113762.8425
2008-04-04 13:00:00,35.09,35.11,35.08,35.09,43985.44520547945,13.4816,13.4893,13.4778,13.4816,43985.4452
2008-04-04 13:05:00,35.09,35.1,35.04,35.06,77696.91780821918,13.4816,13.4855,13.4624,13.4701,77696.9178
2008-04-04 13:10:00,35.06,35.07,35.01,35.05,95569.3493150685,13.4701,13.474,13.4509,13.4663,95569.3493
2008-04-04 13:15:00,35.06,35.08,35.03,35.03,98994.00684931508,13.4701,13.4778,13.4586,13.4586,98994.0068
2008-04-04 13:20:00,35.03,35.12,35.02,35.12,201947.7739726028,13.4586,13.4932,13.4547,13.4932,201947.774
2008-04-04 13:25:00,35.12,35.14,35.1,35.11,115903.25342465754,13.4932,13.5008,13.4855,13.4893,115903.2534
2008-04-04 13:30:00,35.11,35.11,35.08,35.11,54473.45890410959,13.4893,13.4893,13.4778,13.4893,54473.4589
2008-04-04 13:35:00,35.11,35.13,35.09,35.12,91609.5890410959,13.4893,13.497,13.4816,13.4932,91609.589
2008-04-04 13:40:00,35.11,35.12,35.1,35.1,82833.90410958904,13.4893,13.4932,13.4855,13.4855,82833.9041
2008-04-04 13:45:00,35.1,35.11,35.06,35.09,123073.6301369863,13.4855,13.4893,13.4701,13.4816,123073.6301
2008-04-04 13:50:00,35.08,35.09,35.02,35.03,123608.73287671233,13.4778,13.4816,13.4547,13.4586,123608.7329
2008-04-04 13:55:00,35.03,35.05,35.0,35.01,87114.72602739726,13.4586,13.4663,13.4471,13.4509,87114.726
2008-04-04 14:00:00,35.02,35.03,34.97,34.99,332298.80136986304,13.4547,13.4586,13.4355,13.4432,332298.8014
2008-04-04 14:05:00,34.99,34.99,34.94,34.94,93000.85616438356,13.4432,13.4432,13.424,13.424,93000.8562
2008-04-04 14:10:00,34.95,34.96,34.93,34.94,66459.7602739726,13.4278,13.4317,13.4202,13.424,66459.7603
2008-04-04 14:15:00,34.94,34.95,34.88,34.88,94285.10273972603,13.424,13.4278,13.401,13.401,94285.1027
2008-04-04 14:20:00,34.88,34.94,34.88,34.88,117294.5205479452,13.401,13.424,13.401,13.401,117294.5205
2008-04-04 14:25:00,34.89,34.9,34.87,34.9,81121.57534246576,13.4048,13.4086,13.3971,13.4086,81121.5753
2008-04-04 14:30:00,34.9,34.9,34.87,34.89,82405.82191780822,13.4086,13.4086,13.3971,13.4048,82405.8219
2008-04-04 14:35:00,34.89,34.92,34.88,34.91,96853.59589041096,13.4048,13.4163,13.401,13.4125,96853.5959
2008-04-04 14:40:00,34.92,34.94,34.9,34.92,69670.37671232877,13.4163,13.424,13.4086,13.4163,69670.3767
2008-04-04 14:45:00,34.93,34.93,34.84,34.84,187821.0616438356,13.4202,13.4202,13.3856,13.3856,187821.0616
2008-04-04 14:50:00,34.85,34.88,34.84,34.86,156678.08219178082,13.3894,13.401,13.3856,13.3933,156678.0822
2008-04-04 14:55:00,34.85,34.88,34.83,34.83,157962.32876712328,13.3894,13.401,13.3817,13.3817,157962.3288
2008-04-04 15:00:00,34.83,34.89,34.82,34.83,169306.50684931508,13.3817,13.4048,13.3779,13.3817,169306.5068
2008-04-04 15:05:00,34.83,34.86,34.81,34.86,139019.69178082192,13.3817,13.3933,13.3741,13.3933,139019.6918
2008-04-04 15:10:00,34.86,34.86,34.79,34.83,173159.24657534246,13.3933,13.3933,13.3664,13.3817,173159.2466
2008-04-04 15:15:00,34.83,34.84,34.79,34.8,131956.33561643836,13.3817,13.3856,13.3664,13.3702,131956.3356
2008-04-04 15:20:00,34.8,34.83,34.78,34.79,134952.9109589041,13.3702,13.3817,13.3625,13.3664,134952.911
2008-04-04 15:25:00,34.79,34.8,34.77,34.78,196596.7465753425,13.3664,13.3702,13.3587,13.3625,196596.7466
2008-04-04 15:30:00,34.78,34.81,34.76,34.76,484267.9794520548,13.3625,13.3741,13.3548,13.3548,484267.9795
2008-04-04 15:35:00,34.76,34.8,34.73,34.74,275149.8287671233,13.3548,13.3702,13.3433,13.3472,275149.8288
2008-04-04 15:40:00,34.75,34.75,34.7,34.71,415025.68493150687,13.351,13.351,13.3318,13.3356,415025.6849
2008-04-04 15:45:00,34.71,34.72,34.65,34.68,471425.51369863015,13.3356,13.3395,13.3126,13.3241,471425.5137
2008-04-04 15:50:00,34.68,34.77,34.68,34.74,579837.3287671233,13.3241,13.3587,13.3241,13.3472,579837.3288
2008-04-04 15:55:00,34.74,34.93,34.74,34.91,950128.4246575342,13.3472,13.4202,13.3472,13.4125,950128.4247
2008-04-07 09:30:00,34.92,35.13,34.92,34.96,250856.16438356164,13.4163,13.497,13.4163,13.4317,250856.1644
2008-04-07 09:35:00,34.97,35.12,34.94,35.08,276541.09589041094,13.4355,13.4932,13.424,13.4778,276541.0959
2008-04-07 09:40:00,35.08,35.08,34.96,35.04,171446.91780821918,13.4778,13.4778,13.4317,13.4624,171446.9178
2008-04-07 09:45:00,35.04,35.06,34.97,35.05,194670.37671232875,13.4624,13.4701,13.4355,13.4663,194670.3767
2008-04-07 09:50:00,35.05,35.1,34.98,35.1,170804.79452054793,13.4663,13.4855,13.4394,13.4855,170804.7945
2008-04-07 09:55:00,35.1,35.25,35.08,35.19,238762.84246575343,13.4855,13.5431,13.4778,13.5201,238762.8425
2008-04-07 10:00:00,35.19,35.19,35.03,35.05,175727.7397260274,13.5201,13.5201,13.4586,13.4663,175727.7397
2008-04-07 10:05:00,35.05,35.1,35.0,35.05,164490.58219178082,13.4663,13.4855,13.4471,13.4663,164490.5822
2008-04-07 10:10:00,35.05,35.08,34.99,35.01,131635.27397260274,13.4663,13.4778,13.4432,13.4509,131635.274
2008-04-07 10:15:00,35.01,35.04,34.96,35.02,157641.26712328766,13.4509,13.4624,13.4317,13.4547,157641.2671
2008-04-07 10:20:00,35.02,35.05,34.99,35.0,106164.38356164384,13.4547,13.4663,13.4432,13.4471,106164.3836
2008-04-07 10:25:00,35.0,35.03,34.96,34.99,118150.68493150684,13.4471,13.4586,13.4317,13.4432,118150.6849
2008-04-07 10:30:00,34.98,34.99,34.96,34.97,99422.0890410959,13.4394,13.4432,13.4317,13.4355,99422.089
2008-04-07 10:35:00,34.97,35.06,34.97,35.05,109482.0205479452,13.4355,13.4701,13.4355,13.4663,109482.0205
2008-04-07 10:40:00,35.05,35.05,34.96,34.97,102204.62328767125,13.4663,13.4663,13.4317,13.4355,102204.6233
2008-04-07 10:45:00,34.97,35.06,34.95,35.02,102525.68493150684,13.4355,13.4701,13.4278,13.4547,102525.6849
2008-04-07 10:50:00,35.02,35.03,34.99,35.01,67529.96575342465,13.4547,13.4586,13.4432,13.4509,67529.9658
2008-04-07 10:55:00,35.01,35.11,35.0,35.09,52975.17123287671,13.4509,13.4893,13.4471,13.4816,52975.1712
2008-04-07 11:00:00,35.1,35.13,35.09,35.13,146511.1301369863,13.4855,13.497,13.4816,13.497,146511.1301
2008-04-07 11:05:00,35.13,35.13,35.06,35.07,121789.38356164384,13.497,13.497,13.4701,13.474,121789.3836
2008-04-07 11:10:00,35.07,35.12,35.07,35.1,64319.349315068495,13.474,13.4932,13.474,13.4855,64319.3493
2008-04-07 11:15:00,35.1,35.15,35.1,35.13,98672.94520547944,13.4855,13.5047,13.4855,13.497,98672.9452
2008-04-07 11:20:00,35.12,35.21,35.12,35.14,106699.48630136986,13.4932,13.5277,13.4932,13.5008,106699.4863
2008-04-07 11:25:00,35.13,35.14,35.08,35.09,78232.02054794521,13.497,13.5008,13.4778,13.4816,78232.0205
2008-04-07 11:30:00,35.1,35.13,35.06,35.12,107448.6301369863,13.4855,13.497,13.4701,13.4932,107448.6301
2008-04-07 11:35:00,35.12,35.18,35.1,35.17,110445.20547945204,13.4932,13.5162,13.4855,13.5124,110445.2055
2008-04-07 11:40:00,35.18,35.25,35.16,35.22,106913.52739726027,13.5162,13.5431,13.5085,13.5316,106913.5274
2008-04-07 11:45:00,35.21,35.27,35.21,35.25,104559.07534246576,13.5277,13.5508,13.5277,13.5431,104559.0753
2008-04-07 11:50:00,35.23,35.25,35.2,35.25,82405.82191780822,13.5354,13.5431,13.5239,13.5431,82405.8219
2008-04-07 11:55:00,35.25,35.27,35.21,35.27,82833.90410958904,13.5431,13.5508,13.5277,13.5508,82833.9041
2008-04-07 12:00:00,35.27,35.28,35.25,35.25,84867.29452054795,13.5508,13.5546,13.5431,13.5431,84867.2945
2008-04-07 12:05:00,35.25,35.26,35.21,35.25,111301.3698630137,13.5431,13.547,13.5277,13.5431,111301.3699
2008-04-07 12:10:00,35.25,35.25,35.2,35.23,85402.39726027397,13.5431,13.5431,13.5239,13.5354,85402.3973
2008-04-07 12:15:00,35.22,35.23,35.16,35.16,121468.32191780822,13.5316,13.5354,13.5085,13.5085,121468.3219
2008-04-07 12:20:00,35.16,35.16,35.11,35.11,183540.2397260274,13.5085,13.5085,13.4893,13.4893,183540.2397
2008-04-07 12:25:00,35.11,35.12,35.07,35.11,120291.09589041096,13.4893,13.4932,13.474,13.4893,120291.0959
2008-04-07 12:30:00,35.12,35.19,35.11,35.18,97388.698630137,13.4932,13.5201,13.4893,13.5162,97388.6986
2008-04-07 12:35:00,35.17,35.22,35.17,35.17,127568.49315068494,13.5124,13.5316,13.5124,13.5124,127568.4932
2008-04-07 12:40:00,35.18,35.18,35.13,35.13,171767.9794520548,13.5162,13.5162,13.497,13.497,171767.9795
2008-04-07 12:45:00,35.13,35.17,35.12,35.16,120077.05479452056,13.497,13.5124,13.4932,13.5085,120077.0548
2008-04-07 12:50:00,35.16,35.17,35.15,35.16,89576.19863013699,13.5085,13.5124,13.5047,13.5085,89576.1986
2008-04-07 12:55:00,35.16,35.19,35.13,35.18,111622.43150684932,13.5085,13.5201,13.497,13.5162,111622.4315
2008-04-07 13:00:00,35.17,35.19,35.08,35.1,126926.3698630137,13.5124,13.5201,13.4778,13.4855,126926.3699
2008-04-07 13:05:00,35.1,35.15,35.08,35.11,109803.08219178082,13.4855,13.5047,13.4778,13.4893,109803.0822
2008-04-07 13:10:00,35.11,35.16,35.11,35.16,76626.71232876713,13.4893,13.5085,13.4893,13.5085,76626.7123
2008-04-07 13:15:00,35.15,35.15,35.11,35.13,93857.0205479452,13.5047,13.5047,13.4893,13.497,93857.0205
2008-04-07 13:20:00,35.13,35.16,35.13,35.16,66459.7602739726,13.497,13.5085,13.497,13.5085,66459.7603
2008-04-07 13:25:00,35.16,35.16,35.09,35.11,273544.5205479452,13.5085,13.5085,13.4816,13.4893,273544.5205
2008-04-07 13:30:00,35.11,35.12,35.08,35.09,243899.82876712328,13.4893,13.4932,13.4778,13.4816,243899.8288
2008-04-07 13:35:00,35.09,35.11,35.04,35.1,199486.301369863,13.4816,13.4893,13.4624,13.4855,199486.3014
2008-04-07 13:40:00,35.09,35.12,35.06,35.08,86900.68493150685,13.4816,13.4932,13.4701,13.4778,86900.6849
2008-04-07 13:45:00,35.08,35.13,35.08,35.13,57148.97260273973,13.4778,13.497,13.4778,13.497,57148.9726
2008-04-07 13:50:00,35.12,35.13,35.07,35.07,74914.38356164383,13.4932,13.497,13.474,13.474,74914.3836
2008-04-07 13:55:00,35.07,35.09,35.05,35.06,104130.99315068494,13.474,13.4816,13.4663,13.4701,104130.9932
2008-04-07 14:00:00,35.06,35.1,35.01,35.01,186536.8150684932,13.4701,13.4855,13.4509,13.4509,186536.8151
2008-04-07 14:05:00,35.01,35.06,34.99,35.01,198630.13698630137,13.4509,13.4701,13.4432,13.4509,198630.137
2008-04-07 14:10:00,35.01,35.02,34.98,35.02,97495.7191780822,13.4509,13.4547,13.4394,13.4547,97495.7192
2008-04-07 14:15:00,35.01,35.05,34.97,34.98,183968.3219178082,13.4509,13.4663,13.4355,13.4394,183968.3219
2008-04-07 14:20:00,34.99,35.06,34.99,35.04,140410.9589041096,13.4432,13.4701,13.4432,13.4624,140410.9589
2008-04-07 14:25:00,35.05,35.11,35.04,35.07,85402.39726027397,13.4663,13.4893,13.4624,13.474,85402.3973
2008-04-07 14:30:00,35.08,35.09,35.01,35.03,204623.2876712329,13.4778,13.4816,13.4509,13.4586,204623.2877
2008-04-07 14:35:00,35.03,35.07,34.99,35.07,115903.25342465754,13.4586,13.474,13.4432,13.474,115903.2534
2008-04-07 14:40:00,35.07,35.1,35.04,35.05,104559.07534246576,13.474,13.4855,13.4624,13.4663,104559.0753
2008-04-07 14:45:00,35.05,35.06,34.99,35.02,124357.87671232875,13.4663,13.4701,13.4432,13.4547,124357.8767
2008-04-07 14:50:00,35.02,35.05,35.0,35.03,99957.19178082192,13.4547,13.4663,13.4471,13.4586,99957.1918
2008-04-07 14:55:00,35.03,35.04,34.97,34.97,153146.40410958903,13.4586,13.4624,13.4355,13.4355,153146.4041
2008-04-07 15:00:00,34.97,34.97,34.83,34.88,438463.18493150687,13.4355,13.4355,13.3817,13.401,438463.1849
2008-04-07 15:05:00,34.88,34.89,34.84,34.86,120719.17808219178,13.401,13.4048,13.3856,13.3933,120719.1781
2008-04-07 15:10:00,34.85,34.94,34.83,34.94,134310.7876712329,13.3894,13.424,13.3817,13.424,134310.7877
2008-04-07 15:15:00,34.94,34.95,34.9,34.92,101348.4589041096,13.424,13.4278,13.4086,13.4163,101348.4589
2008-04-07 15:20:00,34.92,34.93,34.85,34.89,197238.8698630137,13.4163,13.4202,13.3894,13.4048,197238.8699
2008-04-07 15:25:00,34.89,34.96,34.88,34.94,121468.32191780822,13.4048,13.4317,13.401,13.424,121468.3219
2008-04-07 15:30:00,34.93,34.95,34.82,34.84,372324.48630136985,13.4202,13.4278,13.3779,13.3856,372324.4863
2008-04-07 15:35:00,34.84,34.89,34.82,34.89,206228.59589041097,13.3856,13.4048,13.3779,13.4048,206228.5959
2008-04-07 15:40:00,34.89,34.95,34.88,34.89,379922.94520547945,13.4048,13.4278,13.401,13.4048,379922.9452
2008-04-07 15:45:00,34.9,34.97,34.89,34.93,241010.2739726028,13.4086,13.4355,13.4048,13.4202,241010.274
2008-04-07 15:50:00,34.94,34.97,34.87,34.91,458797.0890410959,13.424,13.4355,13.3971,13.4125,458797.089
2008-04-07 15:55:00,34.91,34.95,34.88,34.92,440175.51369863015,13.4125,13.4278,13.401,13.4163,440175.5137
2008-04-08 09:30:00,34.53,34.54,34.17,34.32,448309.0753424658,13.4217,13.4256,13.2818,13.3401,448309.0753
2008-04-08 09:35:00,34.32,34.4,34.22,34.37,188356.16438356164,13.3401,13.3712,13.3012,13.3595,188356.1644
2008-04-08 09:40:00,34.35,34.46,34.33,34.42,159567.63698630137,13.3517,13.3945,13.344,13.379,159567.637
2008-04-08 09:45:00,34.42,34.43,34.36,34.4,151969.1780821918,13.379,13.3828,13.3556,13.3712,151969.1781
2008-04-08 09:50:00,34.4,34.41,34.35,34.37,150577.9109589041,13.3712,13.3751,13.3517,13.3595,150577.911
2008-04-08 09:55:00,34.36,34.4,34.24,34.24,148009.41780821918,13.3556,13.3712,13.309,13.309,148009.4178
2008-04-08 10:00:00,34.24,34.3,34.19,34.21,170590.75342465754,13.309,13.3323,13.2896,13.2973,170590.7534
2008-04-08 10:05:00,34.21,34.21,34.08,34.11,126070.20547945204,13.2973,13.2973,13.2468,13.2585,126070.2055
2008-04-08 10:10:00,34.12,34.19,34.12,34.18,143086.47260273973,13.2623,13.2896,13.2623,13.2857,143086.4726
2008-04-08 10:15:00,34.18,34.24,34.16,34.18,102311.64383561644,13.2857,13.309,13.2779,13.2857,102311.6438
2008-04-08 10:20:00,34.18,34.2,34.13,34.18,104559.07534246576,13.2857,13.2934,13.2662,13.2857,104559.0753
2008-04-08 10:25:00,34.18,34.24,34.15,34.23,161065.92465753423,13.2857,13.309,13.274,13.3051,161065.9247
2008-04-08 10:30:00,34.23,34.33,34.2,34.28,150684.9315068493,13.3051,13.344,13.2934,13.3245,150684.9315
2008-04-08 10:35:00,34.28,34.38,34.22,34.38,135595.03424657535,13.3245,13.3634,13.3012,13.3634,135595.0342
2008-04-08 10:40:00,34.38,34.39,34.36,34.36,60359.58904109589,13.3634,13.3673,13.3556,13.3556,60359.589
2008-04-08 10:45:00,34.37,34.41,34.37,34.39,83154.96575342465,13.3595,13.3751,13.3595,13.3673,83154.9658
2008-04-08 10:50:00,34.4,34.4,34.37,34.38,119648.97260273973,13.3712,13.3712,13.3595,13.3634,119648.9726
2008-04-08 10:55:00,34.39,34.39,34.34,34.38,110338.18493150684,13.3673,13.3673,13.3479,13.3634,110338.1849
2008-04-08 11:00:00,34.39,34.41,34.34,34.34,109375.0,13.3673,13.3751,13.3479,13.3479,109375.0
2008-04-08 11:05:00,34.34,34.4,34.3,34.36,133026.54109589042,13.3479,13.3712,13.3323,13.3556,133026.5411
2008-04-08 11:10:00,34.36,34.4,34.33,34.35,91288.52739726027,13.3556,13.3712,13.344,13.3517,91288.5274
2008-04-08 11:15:00,34.35,34.39,34.34,34.39,80158.3904109589,13.3517,13.3673,13.3479,13.3673,80158.3904
2008-04-08 11:20:00,34.38,34.45,34.38,34.45,112585.61643835616,13.3634,13.3906,13.3634,13.3906,112585.6164
2008-04-08 11:25:00,34.44,34.54,34.44,34.54,113869.86301369865,13.3867,13.4256,13.3867,13.4256,113869.863
2008-04-08 11:30:00,34.54,34.56,34.47,34.51,78981.16438356164,13.4256,13.4334,13.3984,13.4139,78981.1644
2008-04-08 11:35:00,34.51,34.54,34.45,34.49,70526.54109589041,13.4139,13.4256,13.3906,13.4062,70526.5411
2008-04-08 11:40:00,34.49,34.5,34.43,34.43,103167.80821917808,13.4062,13.41,13.3828,13.3828,103167.8082
2008-04-08 11:45:00,34.43,34.43,34.32,34.32,92251.71232876711,13.3828,13.3828,13.3401,13.3401,92251.7123
2008-04-08 11:50:00,34.32,34.32,34.24,34.24,106271.40410958904,13.3401,13.3401,13.309,13.309,106271.4041
2008-04-08 11:55:00,34.25,34.25,34.2,34.21,55864.72602739726,13.3129,13.3129,13.2934,13.2973,55864.726
2008-04-08 12:00:00,34.21,34.28,34.2,34.26,89897.2602739726,13.2973,13.3245,13.2934,13.3168,89897.2603
2008-04-08 12:05:00,34.26,34.31,34.26,34.29,49764.55479452055,13.3168,13.3362,13.3168,13.3284,49764.5548
2008-04-08 12:10:00,34.3,34.3,34.23,34.26,82619.86301369863,13.3323,13.3323,13.3051,13.3168,82619.863
2008-04-08 12:15:00,34.26,34.31,34.26,34.3,34353.59589041096,13.3168,13.3362,13.3168,13.3323,34353.5959
2008-04-08 12:20:00,34.3,34.32,34.28,34.31,59503.42465753425,13.3323,13.3401,13.3245,13.3362,59503.4247
2008-04-08 12:25:00,34.31,34.37,34.29,34.29,91288.52739726027,13.3362,13.3595,13.3284,13.3284,91288.5274
2008-04-08 12:30:00,34.29,34.32,34.27,34.28,69349.31506849315,13.3284,13.3401,13.3206,13.3245,69349.3151
2008-04-08 12:35:00,34.29,34.3,34.28,34.29,33283.390410958906,13.3284,13.3323,13.3245,13.3284,33283.3904
2008-04-08 12:40:00,34.28,34.3,34.26,34.27,51262.84246575343,13.3245,13.3323,13.3168,13.3206,51262.8425
2008-04-08 12:45:00,34.26,34.28,34.26,34.27,47410.102739726026,13.3168,13.3245,13.3168,13.3206,47410.1027
2008-04-08 12:50:00,34.26,34.27,34.21,34.22,62392.9794520548,13.3168,13.3206,13.2973,13.3012,62392.9795
2008-04-08 12:55:00,34.23,34.25,34.22,34.22,61108.73287671233,13.3051,13.3129,13.3012,13.3012,61108.7329
2008-04-08 13:00:00,34.23,34.26,34.21,34.24,74700.34246575342,13.3051,13.3168,13.2973,13.309,74700.3425
2008-04-08 13:05:00,34.24,34.3,34.23,34.3,56613.8698630137,13.309,13.3323,13.3051,13.3323,56613.8699
2008-04-08 13:10:00,34.29,34.33,34.29,34.32,44413.52739726027,13.3284,13.344,13.3284,13.3401,44413.5274
2008-04-08 13:15:00,34.33,34.36,34.31,34.31,73095.03424657535,13.344,13.3556,13.3362,13.3362,73095.0342
2008-04-08 13:20:00,34.32,34.34,34.3,34.31,40774.82876712329,13.3401,13.3479,13.3323,13.3362,40774.8288
2008-04-08 13:25:00,34.31,34.34,34.28,34.34,59717.46575342466,13.3362,13.3479,13.3245,13.3479,59717.4658
2008-04-08 13:30:00,34.27,34.27,34.26,34.26,51904.96575342466,13.3206,13.3206,13.3168,13.3168,51904.9658
2008-04-08 13:35:00,34.26,34.33,34.26,34.32,104559.07534246576,13.3168,13.344,13.3168,13.3401,104559.0753
2008-04-08 13:40:00,34.31,34.33,34.29,34.3,50192.63698630137,13.3362,13.344,13.3284,13.3323,50192.637
2008-04-08 13:45:00,34.29,34.35,34.29,34.33,94071.06164383562,13.3284,13.3517,13.3284,13.344,94071.0616
2008-04-08 13:50:00,34.34,34.4,34.33,34.39,62392.9794520548,13.3479,13.3712,13.344,13.3673,62392.9795
2008-04-08 13:55:00,34.39,34.4,34.37,34.39,38420.37671232877,13.3673,13.3712,13.3595,13.3673,38420.3767
2008-04-08 14:00:00,34.39,34.39,34.31,34.38,163527.39726027398,13.3673,13.3673,13.3362,13.3634,163527.3973
2008-04-08 14:05:00,34.38,34.4,34.25,34.36,2928938.356164384,13.3634,13.3712,13.3129,13.3556,2928938.3562
2008-04-08 14:10:00,34.37,34.4,34.35,34.36,140196.91780821918,13.3595,13.3712,13.3517,13.3556,140196.9178
2008-04-08 14:15:00,34.37,34.39,34.25,34.34,518835.61643835617,13.3595,13.3673,13.3129,13.3479,518835.6164
2008-04-08 14:20:00,34.34,34.36,34.32,34.34,264340.7534246575,13.3479,13.3556,13.3401,13.3479,264340.7534
2008-04-08 14:25:00,34.34,34.39,34.32,34.38,143514.55479452055,13.3479,13.3673,13.3401,13.3634,143514.5548
2008-04-08 14:30:00,34.38,34.39,34.34,34.36,90325.34246575342,13.3634,13.3673,13.3479,13.3556,90325.3425
2008-04-08 14:35:00,34.35,34.4,34.33,34.39,117722.60273972603,13.3517,13.3712,13.344,13.3673,117722.6027
2008-04-08 14:40:00,34.39,34.42,34.38,34.39,87649.82876712328,13.3673,13.379,13.3634,13.3673,87649.8288
2008-04-08 14:45:00,34.4,34.44,34.38,34.41,295697.77397260274,13.3712,13.3867,13.3634,13.3751,295697.774
2008-04-08 14:50:00,34.41,34.5,34.4,34.48,162564.2123287671,13.3751,13.41,13.3712,13.4023,162564.2123
2008-04-08 14:55:00,34.48,34.5,34.39,34.4,224422.0890410959,13.4023,13.41,13.3673,13.3712,224422.089
2008-04-08 15:00:00,34.41,34.41,34.36,34.36,148972.60273972602,13.3751,13.3751,13.3556,13.3556,148972.6027
2008-04-08 15:05:00,34.36,34.38,34.29,34.32,108518.83561643836,13.3556,13.3634,13.3284,13.3401,108518.8356
2008-04-08 15:10:00,34.32,34.32,34.28,34.29,261986.301369863,13.3401,13.3401,13.3245,13.3284,261986.3014
2008-04-08 15:15:00,34.29,34.32,34.29,34.32,62071.91780821918,13.3284,13.3401,13.3284,13.3401,62071.9178
2008-04-08 15:20:00,34.32,34.33,34.28,34.3,192422.94520547945,13.3401,13.344,13.3245,13.3323,192422.9452
2008-04-08 15:25:00,34.29,34.34,34.29,34.31,141374.14383561644,13.3284,13.3479,13.3284,13.3362,141374.1438
2008-04-08 15:30:00,34.31,34.44,34.31,34.4,297624.1438356164,13.3362,13.3867,13.3362,13.3712,297624.1438
2008-04-08 15:35:00,34.4,34.4,34.38,34.4,145976.02739726027,13.3712,13.3712,13.3634,13.3712,145976.0274
2008-04-08 15:40:00,34.4,34.49,34.4,34.49,330479.4520547945,13.3712,13.4062,13.3712,13.4062,330479.4521
2008-04-08 15:45:00,34.49,34.51,34.34,34.36,359589.0410958904,13.4062,13.4139,13.3479,13.3556,359589.0411
2008-04-08 15:50:00,34.35,34.37,34.31,34.34,467786.81506849313,13.3517,13.3595,13.3362,13.3479,467786.8151
2008-04-08 15:55:00,34.34,34.36,34.29,34.31,627247.4315068494,13.3479,13.3556,13.3284,13.3362,627247.4315
2008-04-09 09:30:00,34.34,34.5,34.28,34.42,209011.1301369863,13.3479,13.41,13.3245,13.379,209011.1301
2008-04-09 09:35:00,34.42,34.42,34.28,34.3,149507.70547945207,13.379,13.379,13.3245,13.3323,149507.7055
2008-04-09 09:40:00,34.3,34.3,34.14,34.14,157641.26712328766,13.3323,13.3323,13.2701,13.2701,157641.2671
2008-04-09 09:45:00,34.14,34.15,34.05,34.07,296767.9794520548,13.2701,13.274,13.2351,13.2429,296767.9795
2008-04-09 09:50:00,34.05,34.13,34.01,34.02,175834.7602739726,13.2351,13.2662,13.2196,13.2235,175834.7603
2008-04-09 09:55:00,34.02,34.08,33.96,34.04,228809.93150684933,13.2235,13.2468,13.2002,13.2312,228809.9315
2008-04-09 10:00:00,34.04,34.06,33.93,33.98,158604.45205479453,13.2312,13.239,13.1885,13.2079,158604.4521
2008-04-09 10:05:00,33.98,34.01,33.91,34.01,94606.16438356164,13.2079,13.2196,13.1807,13.2196,94606.1644
2008-04-09 10:10:00,34.01,34.03,33.94,34.01,95248.28767123289,13.2196,13.2274,13.1924,13.2196,95248.2877
2008-04-09 10:15:00,34.01,34.09,33.97,33.98,108732.87671232875,13.2196,13.2507,13.204,13.2079,108732.8767
2008-04-09 10:20:00,33.98,33.99,33.94,33.97,90753.42465753424,13.2079,13.2118,13.1924,13.204,90753.4247
2008-04-09 10:25:00,33.97,34.06,33.97,34.06,98244.86301369865,13.204,13.239,13.204,13.239,98244.863
2008-04-09 10:30:00,34.06,34.06,33.93,33.98,121254.2808219178,13.239,13.239,13.1885,13.2079,121254.2808
2008-04-09 10:35:00,33.99,34.0,33.97,33.97,84439.21232876713,13.2118,13.2157,13.204,13.204,84439.2123
2008-04-09 10:40:00,33.97,33.99,33.95,33.99,96960.61643835616,13.204,13.2118,13.1963,13.2118,96960.6164
2008-04-09 10:45:00,34.0,34.06,33.98,34.06,58112.15753424657,13.2157,13.239,13.2079,13.239,58112.1575
2008-04-09 10:50:00,34.06,34.1,34.0,34.09,146404.1095890411,13.239,13.2546,13.2157,13.2507,146404.1096
2008-04-09 10:55:00,34.09,34.11,34.05,34.07,69563.35616438356,13.2507,13.2585,13.2351,13.2429,69563.3562
2008-04-09 11:00:00,34.06,34.1,34.04,34.08,98779.96575342468,13.239,13.2546,13.2312,13.2468,98779.9658
2008-04-09 11:05:00,34.08,34.12,34.07,34.1,69991.43835616438,13.2468,13.2623,13.2429,13.2546,69991.4384
2008-04-09 11:10:00,34.1,34.13,34.08,34.12,90218.32191780822,13.2546,13.2662,13.2468,13.2623,90218.3219
2008-04-09 11:15:00,34.12,34.14,34.1,34.1,72666.95205479451,13.2623,13.2701,13.2546,13.2546,72666.9521
2008-04-09 11:20:00,34.11,34.11,33.99,33.99,86686.64383561644,13.2585,13.2585,13.2118,13.2118,86686.6438
2008-04-09 11:25:00,33.99,34.0,33.94,33.97,164169.5205479452,13.2118,13.2157,13.1924,13.204,164169.5205
2008-04-09 11:30:00,33.97,33.98,33.89,33.91,138377.5684931507,13.204,13.2079,13.1729,13.1807,138377.5685
2008-04-09 11:35:00,33.9,33.9,33.77,33.78,209653.2534246576,13.1768,13.1768,13.1263,13.1302,209653.2534
2008-04-09 11:40:00,33.77,33.83,33.77,33.78,107769.69178082192,13.1263,13.1496,13.1263,13.1302,107769.6918
2008-04-09 11:45:00,33.79,33.79,33.71,33.71,143728.59589041097,13.1341,13.1341,13.103,13.103,143728.5959
2008-04-09 11:50:00,33.71,33.74,33.69,33.72,159995.7191780822,13.103,13.1146,13.0952,13.1069,159995.7192
2008-04-09 11:55:00,33.72,33.75,33.7,33.73,171767.9794520548,13.1069,13.1185,13.0991,13.1108,171767.9795
2008-04-09 12:00:00,33.73,33.76,33.7,33.71,176155.8219178082,13.1108,13.1224,13.0991,13.103,176155.8219
2008-04-09 12:05:00,33.71,33.73,33.7,33.72,105950.34246575342,13.103,13.1108,13.0991,13.1069,105950.3425
2008-04-09 12:10:00,33.72,33.74,33.7,33.74,68600.17123287672,13.1069,13.1146,13.0991,13.1146,68600.1712
2008-04-09 12:15:00,33.73,33.75,33.69,33.69,55115.58219178082,13.1108,13.1185,13.0952,13.0952,55115.5822
2008-04-09 12:20:00,33.69,33.7,33.61,33.67,228488.8698630137,13.0952,13.0991,13.0641,13.0874,228488.8699
2008-04-09 12:25:00,33.67,33.69,33.65,33.67,66994.86301369863,13.0874,13.0952,13.0797,13.0874,66994.863
2008-04-09 12:30:00,33.67,33.68,33.63,33.66,74379.28082191781,13.0874,13.0913,13.0719,13.0835,74379.2808
2008-04-09 12:35:00,33.66,33.66,33.63,33.64,104559.07534246576,13.0835,13.0835,13.0719,13.0758,104559.0753
2008-04-09 12:40:00,33.64,33.66,33.63,33.64,71061.64383561644,13.0758,13.0835,13.0719,13.0758,71061.6438
2008-04-09 12:45:00,33.64,33.65,33.59,33.62,105415.2397260274,13.0758,13.0797,13.0563,13.068,105415.2397
2008-04-09 12:50:00,33.61,33.66,33.58,33.58,167273.11643835617,13.0641,13.0835,13.0524,13.0524,167273.1164
2008-04-09 12:55:00,33.58,33.58,33.54,33.55,157427.22602739726,13.0524,13.0524,13.0369,13.0408,157427.226
2008-04-09 13:00:00,33.54,33.59,33.54,33.55,213827.0547945205,13.0369,13.0563,13.0369,13.0408,213827.0548
2008-04-09 13:05:00,33.55,33.57,33.51,33.57,199807.36301369863,13.0408,13.0486,13.0252,13.0486,199807.363
2008-04-09 13:10:00,33.58,33.61,33.57,33.57,128210.61643835616,13.0524,13.0641,13.0486,13.0486,128210.6164
2008-04-09 13:15:00,33.56,33.61,33.56,33.6,57684.07534246575,13.0447,13.0641,13.0447,13.0602,57684.0753
2008-04-09 13:20:00,33.6,33.61,33.56,33.58,131100.17123287672,13.0602,13.0641,13.0447,13.0524,131100.1712
2008-04-09 13:25:00,33.58,33.6,33.56,33.59,72238.8698630137,13.0524,13.0602,13.0447,13.0563,72238.8699
2008-04-09 13:30:00,33.59,33.65,33.57,33.64,98030.82191780822,13.0563,13.0797,13.0486,13.0758,98030.8219
2008-04-09 13:35:00,33.64,33.72,33.63,33.71,75770.54794520549,13.0758,13.1069,13.0719,13.103,75770.5479
2008-04-09 13:40:00,33.71,33.75,33.7,33.72,46875.0,13.103,13.1185,13.0991,13.1069,46875.0
2008-04-09 13:45:00,33.73,33.73,33.67,33.68,63784.24657534247,13.1108,13.1108,13.0874,13.0913,63784.2466
2008-04-09 13:50:00,33.67,33.69,33.66,33.66,53617.29452054795,13.0874,13.0952,13.0835,13.0835,53617.2945
2008-04-09 13:55:00,33.67,33.69,33.65,33.69,88720.03424657535,13.0874,13.0952,13.0797,13.0952,88720.0342
2008-04-09 14:00:00,33.69,33.71,33.64,33.65,74914.38356164383,13.0952,13.103,13.0758,13.0797,74914.3836
2008-04-09 14:05:00,33.64,33.68,33.62,33.64,52333.04794520548,13.0758,13.0913,13.068,13.0758,52333.0479
2008-04-09 14:10:00,33.64,33.65,33.54,33.54,101669.5205479452,13.0758,13.0797,13.0369,13.0369,101669.5205
2008-04-09 14:15:00,33.54,33.55,33.51,33.53,130672.0890410959,13.0369,13.0408,13.0252,13.033,130672.089
2008-04-09 14:20:00,33.53,33.54,33.51,33.53,90646.40410958904,13.033,13.0369,13.0252,13.033,90646.4041
2008-04-09 14:25:00,33.52,33.53,33.46,33.48,278146.40410958906,13.0291,13.033,13.0058,13.0136,278146.4041
2008-04-09 14:30:00,33.48,33.5,33.45,33.48,123287.67123287672,13.0136,13.0214,13.0019,13.0136,123287.6712
2008-04-09 14:35:00,33.48,33.48,33.42,33.46,296018.8356164384,13.0136,13.0136,12.9903,13.0058,296018.8356
2008-04-09 14:40:00,33.46,33.47,33.42,33.43,167594.1780821918,13.0058,13.0097,12.9903,12.9941,167594.1781
2008-04-09 14:45:00,33.43,33.45,33.4,33.4,307148.97260273976,12.9941,13.0019,12.9825,12.9825,307148.9726
2008-04-09 14:50:00,33.4,33.49,33.38,33.44,268407.5342465753,12.9825,13.0175,12.9747,12.998,268407.5342
2008-04-09 14:55:00,33.44,33.47,33.42,33.45,209760.2739726028,12.998,13.0097,12.9903,13.0019,209760.274
2008-04-09 15:00:00,33.45,33.48,33.41,33.44,196168.66438356164,13.0019,13.0136,12.9864,12.998,196168.6644
2008-04-09 15:05:00,33.45,33.46,33.42,33.45,256421.2328767124,13.0019,13.0058,12.9903,13.0019,256421.2329
2008-04-09 15:10:00,33.45,33.48,33.43,33.46,223672.94520547945,13.0019,13.0136,12.9941,13.0058,223672.9452
2008-04-09 15:15:00,33.46,33.49,33.43,33.49,155928.93835616438,13.0058,13.0175,12.9941,13.0175,155928.9384
2008-04-09 15:20:00,33.49,33.5,33.45,33.45,305222.602739726,13.0175,13.0214,13.0019,13.0019,305222.6027
2008-04-09 15:25:00,33.46,33.5,33.45,33.46,247110.44520547945,13.0058,13.0214,13.0019,13.0058,247110.4452
2008-04-09 15:30:00,33.47,33.48,33.45,33.46,192101.88356164383,13.0097,13.0136,13.0019,13.0058,192101.8836
2008-04-09 15:35:00,33.46,33.55,33.46,33.53,391481.1643835616,13.0058,13.0408,13.0058,13.033,391481.1644
2008-04-09 15:40:00,33.53,33.54,33.51,33.53,423159.2465753425,13.033,13.0369,13.0252,13.033,423159.2466
2008-04-09 15:45:00,33.53,33.57,33.52,33.57,429794.5205479452,13.033,13.0486,13.0291,13.0486,429794.5205
2008-04-09 15:50:00,33.56,33.62,33.56,33.6,419413.5273972603,13.0447,13.068,13.0447,13.0602,419413.5274
2008-04-09 15:55:00,33.6,33.68,33.59,33.66,901755.1369863014,13.0602,13.0913,13.0563,13.0835,901755.137
2008-04-10 09:30:00,33.58,33.79,33.5,33.66,313891.26712328766,13.0524,13.1341,13.0214,13.0835,313891.2671
2008-04-10 09:35:00,33.65,33.8,33.54,33.69,212007.70547945207,13.0797,13.138,13.0369,13.0952,212007.7055
2008-04-10 09:40:00,33.69,34.02,33.66,33.81,447024.8287671233,13.0952,13.2235,13.0835,13.1418,447024.8288
2008-04-10 09:45:00,33.8,33.82,33.64,33.65,365261.1301369863,13.138,13.1457,13.0758,13.0797,365261.1301
2008-04-10 09:50:00,33.65,33.66,33.48,33.48,384952.9109589041,13.0797,13.0835,13.0136,13.0136,384952.911
2008-04-10 09:55:00,33.48,33.78,33.42,33.43,234910.102739726,13.0136,13.1302,12.9903,12.9941,234910.1027
2008-04-10 10:00:00,33.44,33.44,33.35,33.36,280500.8561643836,12.998,12.998,12.963,12.9669,280500.8562
2008-04-10 10:05:00,33.35,33.43,33.34,33.37,519049.65753424657,12.963,12.9941,12.9592,12.9708,519049.6575
2008-04-10 10:10:00,33.37,33.4,33.36,33.4,157320.20547945207,12.9708,12.9825,12.9669,12.9825,157320.2055
2008-04-10 10:15:00,33.4,33.44,33.36,33.44,263163.5273972603,12.9825,12.998,12.9669,12.998,263163.5274
2008-04-10 10:20:00,33.44,33.46,33.34,33.42,712542.8082191781,12.998,13.0058,12.9592,12.9903,712542.8082
2008-04-10 10:25:00,33.42,33.45,33.4,33.44,303510.27397260274,12.9903,13.0019,12.9825,12.998,303510.274
2008-04-10 10:30:00,33.45,33.46,33.38,33.41,348779.9657534247,13.0019,13.0058,12.9747,12.9864,348779.9658
2008-04-10 10:35:00,33.41,33.45,33.39,33.4,333369.0068493151,12.9864,13.0019,12.9786,12.9825,333369.0068
2008-04-10 10:40:00,33.4,33.54,33.35,33.51,254601.88356164383,12.9825,13.0369,12.963,13.0252,254601.8836
2008-04-10 10:45:00,33.52,33.58,33.51,33.53,195526.5410958904,13.0291,13.0524,13.0252,13.033,195526.5411
2008-04-10 10:50:00,33.53,33.65,33.53,33.58,172517.12328767125,13.033,13.0797,13.033,13.0524,172517.1233
2008-04-10 10:55:00,33.58,33.66,33.58,33.63,162564.2123287671,13.0524,13.0835,13.0524,13.0719,162564.2123
2008-04-10 11:00:00,33.64,33.7,33.63,33.63,223351.88356164383,13.0758,13.0991,13.0719,13.0719,223351.8836
2008-04-10 11:05:00,33.64,33.69,33.63,33.68,143086.47260273973,13.0758,13.0952,13.0719,13.0913,143086.4726
2008-04-10 11:10:00,33.69,33.75,33.68,33.71,131314.2123287671,13.0952,13.1185,13.0913,13.103,131314.2123
2008-04-10 11:15:00,33.71,33.77,33.69,33.74,184931.50684931508,13.103,13.1263,13.0952,13.1146,184931.5068
2008-04-10 11:20:00,33.74,33.78,33.69,33.72,175085.61643835617,13.1146,13.1302,13.0952,13.1069,175085.6164
2008-04-10 11:25:00,33.72,33.72,33.56,33.56,218000.8561643836,13.1069,13.1069,13.0447,13.0447,218000.8562
2008-04-10 11:30:00,33.56,33.65,33.54,33.63,172196.06164383562,13.0447,13.0797,13.0369,13.0719,172196.0616
2008-04-10 11:35:00,33.62,33.69,33.62,33.64,129387.84246575342,13.068,13.0952,13.068,13.0758,129387.8425
2008-04-10 11:40:00,33.64,33.82,33.63,33.8,124892.9794520548,13.0758,13.1457,13.0719,13.138,124892.9795
2008-04-10 11:45:00,33.8,33.8,33.7,33.71,207619.86301369863,13.138,13.138,13.0991,13.103,207619.863
2008-04-10 11:50:00,33.71,33.72,33.65,33.67,128210.61643835616,13.103,13.1069,13.0797,13.0874,128210.6164
2008-04-10 11:55:00,33.68,33.69,33.63,33.63,187607.0205479452,13.0913,13.0952,13.0719,13.0719,187607.0205
2008-04-10 12:00:00,33.63,33.7,33.57,33.64,205265.4109589041,13.0719,13.0991,13.0486,13.0758,205265.411
2008-04-10 12:05:00,33.64,33.7,33.63,33.65,206656.6780821918,13.0758,13.0991,13.0719,13.0797,206656.6781
2008-04-10 12:10:00,33.64,33.69,33.63,33.64,79837.32876712328,13.0758,13.0952,13.0719,13.0758,79837.3288
2008-04-10 12:15:00,33.64,33.66,33.62,33.64,75128.42465753424,13.0758,13.0835,13.068,13.0758,75128.4247
2008-04-10 12:20:00,33.64,33.67,33.62,33.62,115903.25342465754,13.0758,13.0874,13.068,13.068,115903.2534
2008-04-10 12:25:00,33.63,33.64,33.61,33.62,88291.95205479451,13.0719,13.0758,13.0641,13.068,88291.9521
2008-04-10 12:30:00,33.62,33.73,33.62,33.72,94285.10273972603,13.068,13.1108,13.068,13.1069,94285.1027
2008-04-10 12:35:00,33.72,33.82,33.7,33.8,129815.92465753424,13.1069,13.1457,13.0991,13.138,129815.9247
2008-04-10 12:40:00,33.8,33.83,33.77,33.83,91930.6506849315,13.138,13.1496,13.1263,13.1496,91930.6507
2008-04-10 12:45:00,33.83,33.83,33.72,33.78,91930.6506849315,13.1496,13.1496,13.1069,13.1302,91930.6507
2008-04-10 12:50:00,33.77,33.78,33.69,33.71,81977.7397260274,13.1263,13.1302,13.0952,13.103,81977.7397
2008-04-10 12:55:00,33.72,33.72,33.69,33.7,67529.96575342465,13.1069,13.1069,13.0952,13.0991,67529.9658
2008-04-10 13:00:00,33.7,33.77,33.7,33.72,107769.69178082192,13.0991,13.1263,13.0991,13.1069,107769.6918
2008-04-10 13:05:00,33.72,33.78,33.71,33.75,95248.28767123289,13.1069,13.1302,13.103,13.1185,95248.2877
2008-04-10 13:10:00,33.74,33.81,33.73,33.75,176583.90410958903,13.1146,13.1418,13.1108,13.1185,176583.9041
2008-04-10 13:15:00,33.75,33.79,33.72,33.72,99208.04794520549,13.1185,13.1341,13.1069,13.1069,99208.0479
2008-04-10 13:20:00,33.73,33.8,33.72,33.77,118257.70547945204,13.1108,13.138,13.1069,13.1263,118257.7055
2008-04-10 13:25:00,33.77,33.83,33.77,33.82,73844.17808219178,13.1263,13.1496,13.1263,13.1457,73844.1781
2008-04-10 13:30:00,33.82,33.89,33.81,33.89,112478.59589041096,13.1457,13.1729,13.1418,13.1729,112478.5959
2008-04-10 13:35:00,33.88,33.96,33.88,33.94,163955.4794520548,13.1691,13.2002,13.1691,13.1924,163955.4795
2008-04-10 13:40:00,33.95,33.96,33.86,33.91,133133.56164383562,13.1963,13.2002,13.1613,13.1807,133133.5616
2008-04-10 13:45:00,33.91,33.98,33.86,33.97,101348.4589041096,13.1807,13.2079,13.1613,13.204,101348.4589
2008-04-10 13:50:00,33.97,34.0,33.91,33.93,67851.02739726027,13.204,13.2157,13.1807,13.1885,67851.0274
2008-04-10 13:55:00,33.92,33.98,33.84,33.85,124464.89726027397,13.1846,13.2079,13.1535,13.1574,124464.8973
2008-04-10 14:00:00,33.85,33.92,33.83,33.85,152290.2397260274,13.1574,13.1846,13.1496,13.1574,152290.2397
2008-04-10 14:05:00,33.85,33.88,33.83,33.86,110873.28767123289,13.1574,13.1691,13.1496,13.1613,110873.2877
2008-04-10 14:10:00,33.86,33.92,33.83,33.84,159353.59589041097,13.1613,13.1846,13.1496,13.1535,159353.5959
2008-04-10 14:15:00,33.84,33.85,33.79,33.82,143300.51369863015,13.1535,13.1574,13.1341,13.1457,143300.5137
2008-04-10 14:20:00,33.83,33.87,33.79,33.84,114511.98630136986,13.1496,13.1652,13.1341,13.1535,114511.9863
2008-04-10 14:25:00,33.84,33.87,33.8,33.84,87649.82876712328,13.1535,13.1652,13.138,13.1535,87649.8288
2008-04-10 14:30:00,33.84,33.85,33.77,33.84,171339.89726027398,13.1535,13.1574,13.1263,13.1535,171339.8973
2008-04-10 14:35:00,33.84,33.85,33.79,33.81,161279.96575342465,13.1535,13.1574,13.1341,13.1418,161279.9658
2008-04-10 14:40:00,33.81,33.84,33.79,33.82,174015.4109589041,13.1418,13.1535,13.1341,13.1457,174015.411
2008-04-10 14:45:00,33.82,33.83,33.73,33.75,249892.9794520548,13.1457,13.1496,13.1108,13.1185,249892.9795
2008-04-10 14:50:00,33.76,33.76,33.69,33.69,210509.4178082192,13.1224,13.1224,13.0952,13.0952,210509.4178
2008-04-10 14:55:00,33.69,33.71,33.65,33.67,407748.2876712329,13.0952,13.103,13.0797,13.0874,407748.2877
2008-04-10 15:00:00,33.66,33.74,33.66,33.72,189747.4315068493,13.0835,13.1146,13.0835,13.1069,189747.4315
2008-04-10 15:05:00,33.72,33.76,33.71,33.74,254280.8219178082,13.1069,13.1224,13.103,13.1146,254280.8219
2008-04-10 15:10:00,33.74,33.75,33.6,33.63,329088.18493150687,13.1146,13.1185,13.0602,13.0719,329088.1849
2008-04-10 15:15:00,33.63,33.64,33.57,33.57,482555.6506849315,13.0719,13.0758,13.0486,13.0486,482555.6507
2008-04-10 15:20:00,33.57,33.61,33.53,33.61,399079.6232876713,13.0486,13.0641,13.033,13.0641,399079.6233
2008-04-10 15:25:00,33.61,33.65,33.52,33.57,329623.2876712329,13.0641,13.0797,13.0291,13.0486,329623.2877
2008-04-10 15:30:00,33.57,33.57,33.48,33.5,324058.2191780822,13.0486,13.0486,13.0136,13.0214,324058.2192
2008-04-10 15:35:00,33.49,33.54,33.48,33.48,304687.5,13.0175,13.0369,13.0136,13.0136,304687.5
2008-04-10 15:40:00,33.48,33.54,33.45,33.52,485552.22602739726,13.0136,13.0369,13.0019,13.0291,485552.226
2008-04-10 15:45:00,33.51,33.54,33.42,33.44,578017.9794520548,13.0252,13.0369,12.9903,12.998,578017.9795
2008-04-10 15:50:00,33.45,33.5,33.44,33.49,734482.0205479452,13.0019,13.0214,12.998,13.0175,734482.0205
2008-04-10 15:55:00,33.48,33.52,33.43,33.48,1037350.1712328768,13.0136,13.0291,12.9941,13.0136,1037350.1712
2008-04-11 09:30:00,33.03,33.4,33.03,33.28,376284.2465753425,12.8387,12.9825,12.8387,12.9358,376284.2466
2008-04-11 09:35:00,33.28,33.3,33.12,33.19,296018.8356164384,12.9358,12.9436,12.8736,12.9009,296018.8356
2008-04-11 09:40:00,33.18,33.27,33.14,33.15,218107.87671232875,12.897,12.932,12.8814,12.8853,218107.8767
2008-04-11 09:45:00,33.15,33.29,33.14,33.25,159246.57534246577,12.8853,12.9397,12.8814,12.9242,159246.5753
2008-04-11 09:50:00,33.26,33.32,33.23,33.26,213613.0136986301,12.9281,12.9514,12.9164,12.9281,213613.0137
2008-04-11 09:55:00,33.26,33.26,33.13,33.19,369220.8904109589,12.9281,12.9281,12.8775,12.9009,369220.8904
2008-04-11 10:00:00,33.19,33.2,33.14,33.16,324700.34246575343,12.9009,12.9047,12.8814,12.8892,324700.3425
2008-04-11 10:05:00,33.16,33.2,33.14,33.19,235873.2876712329,12.8892,12.9047,12.8814,12.9009,235873.2877
2008-04-11 10:10:00,33.19,33.24,33.19,33.21,201733.7328767124,12.9009,12.9203,12.9009,12.9086,201733.7329
2008-04-11 10:15:00,33.22,33.35,33.2,33.31,151434.07534246577,12.9125,12.963,12.9047,12.9475,151434.0753
2008-04-11 10:20:00,33.3,33.31,33.27,33.31,111622.43150684932,12.9436,12.9475,12.932,12.9475,111622.4315
2008-04-11 10:25:00,33.32,33.39,33.31,33.33,178296.23287671234,12.9514,12.9786,12.9475,12.9553,178296.2329
2008-04-11 10:30:00,33.33,33.41,33.3,33.39,321275.68493150687,12.9553,12.9864,12.9436,12.9786,321275.6849
2008-04-11 10:35:00,33.4,33.49,33.39,33.49,222602.7397260274,12.9825,13.0175,12.9786,13.0175,222602.7397
2008-04-11 10:40:00,33.49,33.59,33.48,33.57,271725.1712328767,13.0175,13.0563,13.0136,13.0486,271725.1712
2008-04-11 10:45:00,33.56,33.64,33.55,33.6,170376.7123287671,13.0447,13.0758,13.0408,13.0602,170376.7123
2008-04-11 10:50:00,33.6,33.63,33.58,33.6,176476.88356164383,13.0602,13.0719,13.0524,13.0602,176476.8836
2008-04-11 10:55:00,33.6,33.63,33.54,33.6,150898.97260273973,13.0602,13.0719,13.0369,13.0602,150898.9726
2008-04-11 11:00:00,33.61,33.61,33.52,33.52,156678.08219178082,13.0641,13.0641,13.0291,13.0291,156678.0822
2008-04-11 11:05:00,33.53,33.6,33.51,33.56,189747.4315068493,13.033,13.0602,13.0252,13.0447,189747.4315
2008-04-11 11:10:00,33.57,33.57,33.52,33.54,156357.0205479452,13.0486,13.0486,13.0291,13.0369,156357.0205
2008-04-11 11:15:00,33.54,33.57,33.54,33.54,155393.83561643836,13.0369,13.0486,13.0369,13.0369,155393.8356
2008-04-11 11:20:00,33.54,33.57,33.51,33.56,93750.0,13.0369,13.0486,13.0252,13.0447,93750.0
2008-04-11 11:25:00,33.56,33.58,33.54,33.57,101776.5410958904,13.0447,13.0524,13.0369,13.0486,101776.5411
2008-04-11 11:30:00,33.58,33.6,33.54,33.59,128210.61643835616,13.0524,13.0602,13.0369,13.0563,128210.6164
2008-04-11 11:35:00,33.6,33.61,33.58,33.59,69456.33561643836,13.0602,13.0641,13.0524,13.0563,69456.3356
2008-04-11 11:40:00,33.59,33.62,33.55,33.56,126177.22602739726,13.0563,13.068,13.0408,13.0447,126177.226
2008-04-11 11:45:00,33.56,33.66,33.55,33.66,281999.1438356164,13.0447,13.0835,13.0408,13.0835,281999.1438
2008-04-11 11:50:00,33.66,33.69,33.59,33.59,202268.8356164384,13.0835,13.0952,13.0563,13.0563,202268.8356
2008-04-11 11:55:00,33.6,33.69,33.59,33.69,80907.53424657535,13.0602,13.0952,13.0563,13.0952,80907.5342
2008-04-11 12:00:00,33.69,33.71,33.66,33.69,105308.2191780822,13.0952,13.103,13.0835,13.0952,105308.2192
2008-04-11 12:05:00,33.69,33.7,33.64,33.64,98137.84246575342,13.0952,13.0991,13.0758,13.0758,98137.8425
2008-04-11 12:10:00,33.63,33.67,33.58,33.58,117187.5,13.0719,13.0874,13.0524,13.0524,117187.5
2008-04-11 12:15:00,33.59,33.62,33.54,33.62,67422.94520547945,13.0563,13.068,13.0369,13.068,67422.9452
2008-04-11 12:20:00,33.62,33.62,33.49,33.5,61001.71232876712,13.068,13.068,13.0175,13.0214,61001.7123
2008-04-11 12:25:00,33.51,33.52,33.45,33.48,80372.43150684932,13.0252,13.0291,13.0019,13.0136,80372.4315
2008-04-11 12:30:00,33.48,33.49,33.47,33.48,36601.02739726027,13.0136,13.0175,13.0097,13.0136,36601.0274
2008-04-11 12:35:00,33.48,33.48,33.45,33.46,87863.8698630137,13.0136,13.0136,13.0019,13.0058,87863.8699
2008-04-11 12:40:00,33.47,33.49,33.44,33.49,110873.28767123289,13.0097,13.0175,12.998,13.0175,110873.2877
2008-04-11 12:45:00,33.48,33.54,33.47,33.54,79088.18493150685,13.0136,13.0369,13.0097,13.0369,79088.1849
2008-04-11 12:50:00,33.54,33.54,33.51,33.53,54473.45890410959,13.0369,13.0369,13.0252,13.033,54473.4589
2008-04-11 12:55:00,33.54,33.54,33.52,33.53,45162.67123287671,13.0369,13.0369,13.0291,13.033,45162.6712
2008-04-11 13:00:00,33.54,33.54,33.49,33.53,37992.29452054795,13.0369,13.0369,13.0175,13.033,37992.2945
2008-04-11 13:05:00,33.52,33.54,33.5,33.51,42701.19863013698,13.0291,13.0369,13.0214,13.0252,42701.1986
2008-04-11 13:10:00,33.5,33.54,33.49,33.52,72988.01369863014,13.0214,13.0369,13.0175,13.0291,72988.0137
2008-04-11 13:15:00,33.53,33.6,33.52,33.6,127782.53424657536,13.033,13.0602,13.0291,13.0602,127782.5342
2008-04-11 13:20:00,33.61,33.61,33.54,33.54,83583.04794520549,13.0641,13.0641,13.0369,13.0369,83583.0479
2008-04-11 13:25:00,33.54,33.55,33.47,33.48,56720.890410958906,13.0369,13.0408,13.0097,13.0136,56720.8904
2008-04-11 13:30:00,33.48,33.48,33.45,33.45,51476.88356164384,13.0136,13.0136,13.0019,13.0019,51476.8836
2008-04-11 13:35:00,33.46,33.46,33.41,33.42,52654.10958904109,13.0058,13.0058,12.9864,12.9903,52654.1096
2008-04-11 13:40:00,33.42,33.46,33.41,33.43,61536.81506849315,12.9903,13.0058,12.9864,12.9941,61536.8151
2008-04-11 13:45:00,33.43,33.45,33.42,33.43,51904.96575342466,12.9941,13.0019,12.9903,12.9941,51904.9658
2008-04-11 13:50:00,33.43,33.44,33.4,33.4,51583.90410958904,12.9941,12.998,12.9825,12.9825,51583.9041
2008-04-11 13:55:00,33.4,33.4,33.36,33.4,78767.12328767123,12.9825,12.9825,12.9669,12.9825,78767.1233
2008-04-11 14:00:00,33.4,33.4,33.36,33.37,98886.98630136986,12.9825,12.9825,12.9669,12.9708,98886.9863
2008-04-11 14:05:00,33.37,33.4,33.33,33.35,82084.7602739726,12.9708,12.9825,12.9553,12.963,82084.7603
2008-04-11 14:10:00,33.35,33.35,33.27,33.3,110873.28767123289,12.963,12.963,12.932,12.9436,110873.2877
2008-04-11 14:15:00,33.31,33.31,33.23,33.3,150684.9315068493,12.9475,12.9475,12.9164,12.9436,150684.9315
2008-04-11 14:20:00,33.3,33.31,33.27,33.28,90860.44520547944,12.9436,12.9475,12.932,12.9358,90860.4452
2008-04-11 14:25:00,33.29,33.32,33.27,33.27,98994.00684931508,12.9397,12.9514,12.932,12.932,98994.0068
2008-04-11 14:30:00,33.27,33.3,33.26,33.29,127461.47260273973,12.932,12.9436,12.9281,12.9397,127461.4726
2008-04-11 14:35:00,33.3,33.34,33.29,33.33,148758.56164383562,12.9436,12.9592,12.9397,12.9553,148758.5616
2008-04-11 14:40:00,33.33,33.34,33.3,33.31,93964.0410958904,12.9553,12.9592,12.9436,12.9475,93964.0411
2008-04-11 14:45:00,33.31,33.35,33.3,33.34,83369.00684931508,12.9475,12.963,12.9436,12.9592,83369.0068
2008-04-11 14:50:00,33.35,33.38,33.34,33.37,128103.59589041096,12.963,12.9747,12.9592,12.9708,128103.5959
2008-04-11 14:55:00,33.38,33.39,33.31,33.32,137842.46575342465,12.9747,12.9786,12.9475,12.9514,137842.4658
2008-04-11 15:00:00,33.32,33.35,33.28,33.31,129387.84246575342,12.9514,12.963,12.9358,12.9475,129387.8425
2008-04-11 15:05:00,33.31,33.34,33.3,33.31,112264.55479452056,12.9475,12.9592,12.9436,12.9475,112264.5548
2008-04-11 15:10:00,33.31,33.34,33.28,33.3,114190.92465753424,12.9475,12.9592,12.9358,12.9436,114190.9247
2008-04-11 15:15:00,33.31,33.37,33.3,33.37,97174.65753424658,12.9475,12.9708,12.9436,12.9708,97174.6575
2008-04-11 15:20:00,33.36,33.4,33.34,33.39,87756.8493150685,12.9669,12.9825,12.9592,12.9786,87756.8493
2008-04-11 15:25:00,33.4,33.45,33.4,33.44,141267.12328767125,12.9825,13.0019,12.9825,12.998,141267.1233
2008-04-11 15:30:00,33.44,33.44,33.32,33.32,188356.16438356164,12.998,12.998,12.9514,12.9514,188356.1644
2008-04-11 15:35:00,33.32,33.34,33.24,33.24,314105.30821917806,12.9514,12.9592,12.9203,12.9203,314105.3082
2008-04-11 15:40:00,33.25,33.25,33.17,33.17,311750.8561643836,12.9242,12.9242,12.8931,12.8931,311750.8562
2008-04-11 15:45:00,33.17,33.2,33.12,33.12,333797.08904109587,12.8931,12.9047,12.8736,12.8736,333797.089
2008-04-11 15:50:00,33.12,33.24,33.12,33.24,499678.9383561644,12.8736,12.9203,12.8736,12.9203,499678.9384
2008-04-11 15:55:00,33.24,33.32,33.23,33.26,762735.4452054795,12.9203,12.9514,12.9164,12.9281,762735.4452
2008-04-14 09:30:00,33.57,33.57,33.3,33.37,642016.2671232877,13.0486,13.0486,12.9436,12.9708,642016.2671
2008-04-14 09:35:00,33.37,33.38,33.1,33.12,227632.70547945207,12.9708,12.9747,12.8659,12.8736,227632.7055
2008-04-14 09:40:00,33.12,33.16,33.1,33.15,178296.23287671234,12.8736,12.8892,12.8659,12.8853,178296.2329
2008-04-14 09:45:00,33.15,33.2,33.09,33.2,219606.16438356164,12.8853,12.9047,12.862,12.9047,219606.1644
2008-04-14 09:50:00,33.2,33.2,33.14,33.19,179366.43835616438,12.9047,12.9047,12.8814,12.9009,179366.4384
2008-04-14 09:55:00,33.18,33.22,33.16,33.21,152932.36301369863,12.897,12.9125,12.8892,12.9086,152932.363
2008-04-14 10:00:00,33.21,33.33,33.19,33.31,287350.1712328767,12.9086,12.9553,12.9009,12.9475,287350.1712
2008-04-14 10:05:00,33.32,33.32,33.15,33.19,109910.10273972603,12.9514,12.9514,12.8853,12.9009,109910.1027
2008-04-14 10:10:00,33.19,33.23,33.14,33.21,114297.94520547944,12.9009,12.9164,12.8814,12.9086,114297.9452
2008-04-14 10:15:00,33.21,33.29,33.21,33.28,237906.6780821918,12.9086,12.9397,12.9086,12.9358,237906.6781
2008-04-14 10:20:00,33.28,33.33,33.23,33.29,197773.97260273973,12.9358,12.9553,12.9164,12.9397,197773.9726
2008-04-14 10:25:00,33.28,33.31,33.23,33.24,122110.44520547944,12.9358,12.9475,12.9164,12.9203,122110.4452
2008-04-14 10:30:00,33.24,33.4,33.24,33.39,124464.89726027397,12.9203,12.9825,12.9203,12.9786,124464.8973
2008-04-14 10:35:00,33.4,33.4,33.33,33.33,83154.96575342465,12.9825,12.9825,12.9553,12.9553,83154.9658
2008-04-14 10:40:00,33.32,33.36,33.3,33.34,89148.11643835617,12.9514,12.9669,12.9436,12.9592,89148.1164
2008-04-14 10:45:00,33.34,33.35,33.26,33.27,88077.9109589041,12.9592,12.963,12.9281,12.932,88077.911
2008-04-14 10:50:00,33.27,33.28,33.25,33.26,72988.01369863014,12.932,12.9358,12.9242,12.9281,72988.0137
2008-04-14 10:55:00,33.26,33.32,33.24,33.29,57363.01369863014,12.9281,12.9514,12.9203,12.9397,57363.0137
2008-04-14 11:00:00,33.29,33.32,33.28,33.29,70633.56164383562,12.9397,12.9514,12.9358,12.9397,70633.5616
2008-04-14 11:05:00,33.29,33.31,33.26,33.27,64533.390410958906,12.9397,12.9475,12.9281,12.932,64533.3904
2008-04-14 11:10:00,33.26,33.28,33.21,33.21,63142.12328767123,12.9281,12.9358,12.9086,12.9086,63142.1233
2008-04-14 11:15:00,33.22,33.22,33.16,33.18,104880.13698630135,12.9125,12.9125,12.8892,12.897,104880.137
2008-04-14 11:20:00,33.18,33.25,33.16,33.23,113334.7602739726,12.897,12.9242,12.8892,12.9164,113334.7603
2008-04-14 11:25:00,33.2,33.24,33.18,33.21,57255.99315068493,12.9047,12.9203,12.897,12.9086,57255.9932
2008-04-14 11:30:00,33.21,33.24,33.18,33.19,53296.23287671233,12.9086,12.9203,12.897,12.9009,53296.2329
2008-04-14 11:35:00,33.19,33.2,33.15,33.17,101027.39726027397,12.9009,12.9047,12.8853,12.8931,101027.3973
2008-04-14 11:40:00,33.17,33.29,33.17,33.27,72773.97260273973,12.8931,12.9397,12.8931,12.932,72773.9726
2008-04-14 11:45:00,33.27,33.28,33.23,33.24,67208.90410958904,12.932,12.9358,12.9164,12.9203,67208.9041
2008-04-14 11:50:00,33.25,33.26,33.21,33.24,91181.50684931508,12.9242,12.9281,12.9086,12.9203,91181.5068
2008-04-14 11:55:00,33.24,33.27,33.23,33.27,80051.3698630137,12.9203,12.932,12.9164,12.932,80051.3699
2008-04-14 12:00:00,33.27,33.31,33.17,33.26,102846.74657534246,12.932,12.9475,12.8931,12.9281,102846.7466
2008-04-14 12:05:00,33.26,33.29,33.22,33.29,83154.96575342465,12.9281,12.9397,12.9125,12.9397,83154.9658
2008-04-14 12:10:00,33.29,33.31,33.28,33.28,39169.520547945205,12.9397,12.9475,12.9358,12.9358,39169.5205
2008-04-14 12:15:00,33.28,33.29,33.22,33.25,48266.26712328768,12.9358,12.9397,12.9125,12.9242,48266.2671
2008-04-14 12:20:00,33.24,33.26,33.22,33.26,51797.94520547945,12.9203,12.9281,12.9125,12.9281,51797.9452
2008-04-14 12:25:00,33.26,33.32,33.26,33.31,81763.69863013699,12.9281,12.9514,12.9281,12.9475,81763.6986
2008-04-14 12:30:00,33.31,33.31,33.3,33.3,56399.82876712329,12.9475,12.9475,12.9436,12.9436,56399.8288
2008-04-14 12:35:00,33.31,33.32,33.29,33.3,63356.16438356164,12.9475,12.9514,12.9397,12.9436,63356.1644
2008-04-14 12:40:00,33.3,33.33,33.26,33.28,90967.46575342464,12.9436,12.9553,12.9281,12.9358,90967.4658
2008-04-14 12:45:00,33.27,33.32,33.27,33.31,62071.91780821918,12.932,12.9514,12.932,12.9475,62071.9178
2008-04-14 12:50:00,33.31,33.33,33.29,33.32,224101.02739726027,12.9475,12.9553,12.9397,12.9514,224101.0274
2008-04-14 12:55:00,33.32,33.37,33.32,33.33,132812.5,12.9514,12.9708,12.9514,12.9553,132812.5
2008-04-14 13:00:00,33.33,33.34,33.31,33.31,125214.0410958904,12.9553,12.9592,12.9475,12.9475,125214.0411
2008-04-14 13:05:00,33.31,33.32,33.27,33.29,78125.0,12.9475,12.9514,12.932,12.9397,78125.0
2008-04-14 13:10:00,33.29,33.33,33.29,33.3,178510.27397260274,12.9397,12.9553,12.9397,12.9436,178510.274
2008-04-14 13:15:00,33.3,33.31,33.26,33.26,107555.6506849315,12.9436,12.9475,12.9281,12.9281,107555.6507
2008-04-14 13:20:00,33.26,33.3,33.26,33.27,53831.33561643836,12.9281,12.9436,12.9281,12.932,53831.3356
2008-04-14 13:25:00,33.27,33.27,33.23,33.26,91609.5890410959,12.932,12.932,12.9164,12.9281,91609.589
2008-04-14 13:30:00,33.26,33.27,33.26,33.26,90111.301369863,12.9281,12.932,12.9281,12.9281,90111.3014
2008-04-14 13:35:00,33.26,33.27,33.25,33.26,84225.17123287672,12.9281,12.932,12.9242,12.9281,84225.1712
2008-04-14 13:40:00,33.26,33.26,33.24,33.26,78874.14383561644,12.9281,12.9281,12.9203,12.9281,78874.1438
2008-04-14 13:45:00,33.26,33.26,33.2,33.2,61964.89726027397,12.9281,12.9281,12.9047,12.9047,61964.8973
2008-04-14 13:50:00,33.2,33.21,33.2,33.2,42059.07534246575,12.9047,12.9086,12.9047,12.9047,42059.0753
2008-04-14 13:55:00,33.2,33.21,33.2,33.21,59931.50684931507,12.9047,12.9086,12.9047,12.9086,59931.5068
2008-04-14 14:00:00,33.21,33.21,33.2,33.2,109910.10273972603,12.9086,12.9086,12.9047,12.9047,109910.1027
2008-04-14 14:05:00,33.21,33.23,33.2,33.22,90432.36301369865,12.9086,12.9164,12.9047,12.9125,90432.363
2008-04-14 14:10:00,33.21,33.22,33.19,33.19,102418.66438356164,12.9086,12.9125,12.9009,12.9009,102418.6644
2008-04-14 14:15:00,33.19,33.23,33.19,33.21,93107.87671232875,12.9009,12.9164,12.9009,12.9086,93107.8767
2008-04-14 14:20:00,33.21,33.26,33.21,33.25,86044.52054794521,12.9086,12.9281,12.9086,12.9242,86044.5205
2008-04-14 14:25:00,33.26,33.26,33.18,33.21,105950.34246575342,12.9281,12.9281,12.897,12.9086,105950.3425
2008-04-14 14:30:00,33.2,33.23,33.16,33.16,306078.76712328766,12.9047,12.9164,12.8892,12.8892,306078.7671
2008-04-14 14:35:00,33.16,33.18,33.12,33.12,141374.14383561644,12.8892,12.897,12.8736,12.8736,141374.1438
2008-04-14 14:40:00,33.13,33.15,33.08,33.09,96853.59589041096,12.8775,12.8853,12.8581,12.862,96853.5959
2008-04-14 14:45:00,33.09,33.12,33.08,33.08,94392.12328767125,12.862,12.8736,12.8581,12.8581,94392.1233
2008-04-14 14:50:00,33.08,33.09,32.97,32.97,169092.46575342465,12.8581,12.862,12.8153,12.8153,169092.4658
2008-04-14 14:55:00,32.97,32.98,32.93,32.98,239404.96575342465,12.8153,12.8192,12.7998,12.8192,239404.9658
2008-04-14 15:00:00,32.98,32.99,32.96,32.97,180864.7260273973,12.8192,12.8231,12.8115,12.8153,180864.726
2008-04-14 15:05:00,32.97,32.98,32.93,32.95,151434.07534246577,12.8153,12.8192,12.7998,12.8076,151434.0753
2008-04-14 15:10:00,32.95,32.97,32.95,32.97,109160.9589041096,12.8076,12.8153,12.8076,12.8153,109160.9589
2008-04-14 15:15:00,32.96,32.99,32.93,32.96,188035.102739726,12.8115,12.8231,12.7998,12.8115,188035.1027
2008-04-14 15:20:00,32.96,32.99,32.95,32.97,105415.2397260274,12.8115,12.8231,12.8076,12.8153,105415.2397
2008-04-14 15:25:00,32.97,33.0,32.96,32.96,137628.42465753423,12.8153,12.827,12.8115,12.8115,137628.4247
2008-04-14 15:30:00,32.96,33.04,32.93,33.02,258989.7260273973,12.8115,12.8426,12.7998,12.8348,258989.726
2008-04-14 15:35:00,33.03,33.06,33.0,33.05,258026.5410958904,12.8387,12.8503,12.827,12.8464,258026.5411
2008-04-14 15:40:00,33.06,33.1,33.04,33.07,251391.2671232877,12.8503,12.8659,12.8426,12.8542,251391.2671
2008-04-14 15:45:00,33.07,33.14,33.07,33.12,265946.0616438356,12.8542,12.8814,12.8542,12.8736,265946.0616
2008-04-14 15:50:00,33.12,33.12,33.06,33.07,272581.3356164384,12.8736,12.8736,12.8503,12.8542,272581.3356
2008-04-14 15:55:00,33.06,33.07,33.01,33.02,516160.102739726,12.8503,12.8542,12.8309,12.8348,516160.1027
2008-04-15 09:30:00,33.17,33.23,32.96,33.04,256421.2328767124,12.8931,12.9164,12.8115,12.8426,256421.2329
2008-04-15 09:35:00,33.05,33.07,32.83,32.93,168985.44520547945,12.8464,12.8542,12.7609,12.7998,168985.4452
2008-04-15 09:40:00,32.93,32.95,32.8,32.86,1071382.7054794522,12.7998,12.8076,12.7493,12.7726,1071382.7055
2008-04-15 09:45:00,32.85,32.92,32.84,32.84,293022.2602739726,12.7687,12.7959,12.7648,12.7648,293022.2603
2008-04-15 09:50:00,32.83,32.9,32.83,32.88,178938.35616438356,12.7609,12.7881,12.7609,12.7804,178938.3562
2008-04-15 09:55:00,32.88,32.9,32.83,32.89,206977.7397260274,12.7804,12.7881,12.7609,12.7842,206977.7397
2008-04-15 10:00:00,32.89,32.94,32.88,32.92,124571.91780821918,12.7842,12.8037,12.7804,12.7959,124571.9178
2008-04-15 10:05:00,32.91,32.95,32.87,32.87,148865.58219178082,12.792,12.8076,12.7765,12.7765,148865.5822
2008-04-15 10:10:00,32.88,32.93,32.85,32.89,139126.7123287671,12.7804,12.7998,12.7687,12.7842,139126.7123
2008-04-15 10:15:00,32.9,32.92,32.83,32.83,72024.82876712328,12.7881,12.7959,12.7609,12.7609,72024.8288
2008-04-15 10:20:00,32.84,32.89,32.83,32.87,110231.16438356164,12.7648,12.7842,12.7609,12.7765,110231.1644
2008-04-15 10:25:00,32.87,32.91,32.86,32.88,142230.30821917808,12.7765,12.792,12.7726,12.7804,142230.3082
2008-04-15 10:30:00,32.87,32.92,32.84,32.85,144156.6780821918,12.7765,12.7959,12.7648,12.7687,144156.6781
2008-04-15 10:35:00,32.86,32.87,32.83,32.83,152397.2602739726,12.7726,12.7765,12.7609,12.7609,152397.2603
2008-04-15 10:40:00,32.83,32.86,32.81,32.85,141053.08219178082,12.7609,12.7726,12.7532,12.7687,141053.0822
2008-04-15 10:45:00,32.85,32.94,32.85,32.88,105843.32191780822,12.7687,12.8037,12.7687,12.7804,105843.3219
2008-04-15 10:50:00,32.88,32.91,32.83,32.83,84653.25342465754,12.7804,12.792,12.7609,12.7609,84653.2534
2008-04-15 10:55:00,32.83,32.86,32.82,32.84,62285.95890410959,12.7609,12.7726,12.757,12.7648,62285.9589
2008-04-15 11:00:00,32.83,32.84,32.8,32.82,141160.10273972602,12.7609,12.7648,12.7493,12.757,141160.1027
2008-04-15 11:05:00,32.83,32.83,32.75,32.76,193065.0684931507,12.7609,12.7609,12.7298,12.7337,193065.0685
2008-04-15 11:10:00,32.77,32.78,32.7,32.7,173266.26712328766,12.7376,12.7415,12.7104,12.7104,173266.2671
2008-04-15 11:15:00,32.7,32.71,32.62,32.67,243685.7876712329,12.7104,12.7143,12.6793,12.6987,243685.7877
2008-04-15 11:20:00,32.67,32.69,32.63,32.68,143728.59589041097,12.6987,12.7065,12.6832,12.7026,143728.5959
2008-04-15 11:25:00,32.69,32.73,32.68,32.68,139019.69178082192,12.7065,12.7221,12.7026,12.7026,139019.6918
2008-04-15 11:30:00,32.67,32.67,32.62,32.66,101776.5410958904,12.6987,12.6987,12.6793,12.6948,101776.5411
2008-04-15 11:35:00,32.65,32.66,32.59,32.63,124036.81506849316,12.691,12.6948,12.6676,12.6832,124036.8151
2008-04-15 11:40:00,32.63,32.64,32.58,32.64,106271.40410958904,12.6832,12.6871,12.6638,12.6871,106271.4041
2008-04-15 11:45:00,32.63,32.64,32.61,32.63,82084.7602739726,12.6832,12.6871,12.6754,12.6832,82084.7603
2008-04-15 11:50:00,32.62,32.64,32.59,32.61,93535.9589041096,12.6793,12.6871,12.6676,12.6754,93535.9589
2008-04-15 11:55:00,32.6,32.61,32.55,32.56,182255.99315068487,12.6715,12.6754,12.6521,12.656,182255.9932
2008-04-15 12:00:00,32.56,32.57,32.54,32.54,176369.86301369863,12.656,12.6599,12.6482,12.6482,176369.863
2008-04-15 12:05:00,32.54,32.55,32.52,32.54,169199.48630136988,12.6482,12.6521,12.6404,12.6482,169199.4863
2008-04-15 12:10:00,32.54,32.55,32.51,32.55,158176.3698630137,12.6482,12.6521,12.6365,12.6521,158176.3699
2008-04-15 12:15:00,32.54,32.65,32.54,32.62,209439.2123287671,12.6482,12.691,12.6482,12.6793,209439.2123
2008-04-15 12:20:00,32.62,32.65,32.58,32.61,185894.69178082192,12.6793,12.691,12.6638,12.6754,185894.6918
2008-04-15 12:25:00,32.62,32.71,32.61,32.71,107234.5890410959,12.6793,12.7143,12.6754,12.7143,107234.589
2008-04-15 12:30:00,32.69,32.77,32.69,32.71,118685.78767123289,12.7065,12.7376,12.7065,12.7143,118685.7877
2008-04-15 12:35:00,32.71,32.76,32.7,32.76,65282.53424657534,12.7143,12.7337,12.7104,12.7337,65282.5342
2008-04-15 12:40:00,32.76,32.84,32.75,32.76,95034.24657534246,12.7337,12.7648,12.7298,12.7337,95034.2466
2008-04-15 12:45:00,32.75,32.75,32.71,32.73,48052.22602739726,12.7298,12.7298,12.7143,12.7221,48052.226
2008-04-15 12:50:00,32.73,32.74,32.71,32.73,69670.37671232877,12.7221,12.7259,12.7143,12.7221,69670.3767
2008-04-15 12:55:00,32.73,32.75,32.72,32.73,74272.2602739726,12.7221,12.7298,12.7182,12.7221,74272.2603
2008-04-15 13:00:00,32.73,32.75,32.71,32.72,44734.58904109589,12.7221,12.7298,12.7143,12.7182,44734.589
2008-04-15 13:05:00,32.71,32.74,32.68,32.69,87649.82876712328,12.7143,12.7259,12.7026,12.7065,87649.8288
2008-04-15 13:10:00,32.68,32.79,32.68,32.77,116545.37671232875,12.7026,12.7454,12.7026,12.7376,116545.3767
2008-04-15 13:15:00,32.77,32.78,32.72,32.76,104773.11643835616,12.7376,12.7415,12.7182,12.7337,104773.1164
2008-04-15 13:20:00,32.75,32.81,32.75,32.8,124892.9794520548,12.7298,12.7532,12.7298,12.7493,124892.9795
2008-04-15 13:25:00,32.79,32.83,32.79,32.81,52011.98630136986,12.7454,12.7609,12.7454,12.7532,52011.9863
2008-04-15 13:30:00,32.79,32.81,32.77,32.81,71810.78767123287,12.7454,12.7532,12.7376,12.7532,71810.7877
2008-04-15 13:35:00,32.81,32.83,32.75,32.75,96639.55479452056,12.7532,12.7609,12.7298,12.7298,96639.5548
2008-04-15 13:40:00,32.75,32.83,32.75,32.83,71489.72602739726,12.7298,12.7609,12.7298,12.7609,71489.726
2008-04-15 13:45:00,32.83,32.89,32.82,32.88,96104.45205479451,12.7609,12.7842,12.757,12.7804,96104.4521
2008-04-15 13:50:00,32.88,32.91,32.87,32.88,69670.37671232877,12.7804,12.792,12.7765,12.7804,69670.3767
2008-04-15 13:55:00,32.87,32.88,32.83,32.84,106378.42465753424,12.7765,12.7804,12.7609,12.7648,106378.4247
2008-04-15 14:00:00,32.83,32.84,32.77,32.79,131421.23287671234,12.7609,12.7648,12.7376,12.7454,131421.2329
2008-04-15 14:05:00,32.79,32.82,32.79,32.79,103274.82876712328,12.7454,12.757,12.7454,12.7454,103274.8288
2008-04-15 14:10:00,32.8,32.8,32.77,32.79,82405.82191780822,12.7493,12.7493,12.7376,12.7454,82405.8219
2008-04-15 14:15:00,32.79,32.8,32.74,32.75,50513.69863013698,12.7454,12.7493,12.7259,12.7298,50513.6986
2008-04-15 14:20:00,32.75,32.76,32.75,32.75,42059.07534246575,12.7298,12.7337,12.7298,12.7298,42059.0753
2008-04-15 14:25:00,32.76,32.76,32.7,32.71,121254.2808219178,12.7337,12.7337,12.7104,12.7143,121254.2808
2008-04-15 14:30:00,32.71,32.75,32.71,32.72,134631.84931506848,12.7143,12.7298,12.7143,12.7182,134631.8493
2008-04-15 14:35:00,32.72,32.74,32.7,32.71,75984.5890410959,12.7182,12.7259,12.7104,12.7143,75984.589
2008-04-15 14:40:00,32.72,32.75,32.71,32.75,101348.4589041096,12.7182,12.7298,12.7143,12.7298,101348.4589
2008-04-15 14:45:00,32.75,32.77,32.7,32.7,92144.69178082192,12.7298,12.7376,12.7104,12.7104,92144.6918
2008-04-15 14:50:00,32.7,32.71,32.67,32.68,157320.20547945207,12.7104,12.7143,12.6987,12.7026,157320.2055
2008-04-15 14:55:00,32.68,32.68,32.65,32.67,179580.4794520548,12.7026,12.7026,12.691,12.6987,179580.4795
2008-04-15 15:00:00,32.67,32.73,32.65,32.73,559610.4452054795,12.6987,12.7221,12.691,12.7221,559610.4452
2008-04-15 15:05:00,32.73,32.74,32.68,32.68,122110.44520547944,12.7221,12.7259,12.7026,12.7026,122110.4452
2008-04-15 15:10:00,32.68,32.7,32.65,32.65,230522.2602739726,12.7026,12.7104,12.691,12.691,230522.2603
2008-04-15 15:15:00,32.66,32.69,32.65,32.69,164383.56164383562,12.6948,12.7065,12.691,12.7065,164383.5616
2008-04-15 15:20:00,32.69,32.74,32.69,32.72,175192.63698630137,12.7065,12.7259,12.7065,12.7182,175192.637
2008-04-15 15:25:00,32.73,32.76,32.72,32.75,157855.30821917808,12.7221,12.7337,12.7182,12.7298,157855.3082
2008-04-15 15:30:00,32.74,32.81,32.74,32.77,187714.0410958904,12.7259,12.7532,12.7259,12.7376,187714.0411
2008-04-15 15:35:00,32.77,32.78,32.71,32.71,172410.10273972602,12.7376,12.7415,12.7143,12.7143,172410.1027
2008-04-15 15:40:00,32.71,32.76,32.68,32.76,402504.2808219178,12.7143,12.7337,12.7026,12.7337,402504.2808
2008-04-15 15:45:00,32.76,32.79,32.69,32.69,249464.897260274,12.7337,12.7454,12.7065,12.7065,249464.8973
2008-04-15 15:50:00,32.69,32.74,32.69,32.74,309289.38356164383,12.7065,12.7259,12.7065,12.7259,309289.3836
2008-04-15 15:55:00,32.74,32.85,32.73,32.85,363334.7602739726,12.7259,12.7687,12.7221,12.7687,363334.7603
2008-04-16 09:30:00,33.15,33.23,32.97,33.23,198951.198630137,12.8853,12.9164,12.8153,12.9164,198951.1986
2008-04-16 09:35:00,33.23,33.48,33.23,33.48,366759.4178082192,12.9164,13.0136,12.9164,13.0136,366759.4178
2008-04-16 09:40:00,33.48,33.51,33.26,33.32,293878.4246575342,13.0136,13.0252,12.9281,12.9514,293878.4247
2008-04-16 09:45:00,33.31,33.38,33.26,33.34,200556.50684931508,12.9475,12.9747,12.9281,12.9592,200556.5068
2008-04-16 09:50:00,33.34,33.4,33.32,33.38,114297.94520547944,12.9592,12.9825,12.9514,12.9747,114297.9452
2008-04-16 09:55:00,33.39,33.39,33.29,33.31,126284.24657534246,12.9786,12.9786,12.9397,12.9475,126284.2466
2008-04-16 10:00:00,33.3,33.35,33.27,33.27,111301.3698630137,12.9436,12.963,12.932,12.932,111301.3699
2008-04-16 10:05:00,33.28,33.31,33.18,33.26,109589.0410958904,12.9358,12.9475,12.897,12.9281,109589.0411
2008-04-16 10:10:00,33.26,33.26,33.17,33.17,65068.49315068493,12.9281,12.9281,12.8931,12.8931,65068.4932
2008-04-16 10:15:00,33.18,33.22,33.13,33.22,104130.99315068494,12.897,12.9125,12.8775,12.9125,104130.9932
2008-04-16 10:20:00,33.22,33.4,33.21,33.33,303296.23287671234,12.9125,12.9825,12.9086,12.9553,303296.2329
2008-04-16 10:25:00,33.33,33.35,33.22,33.26,209225.17123287672,12.9553,12.963,12.9125,12.9281,209225.1712
2008-04-16 10:30:00,33.26,33.38,33.25,33.31,200449.48630136988,12.9281,12.9747,12.9242,12.9475,200449.4863
2008-04-16 10:35:00,33.3,33.32,33.15,33.18,163099.31506849316,12.9436,12.9514,12.8853,12.897,163099.3151
2008-04-16 10:40:00,33.19,33.26,33.18,33.24,78125.0,12.9009,12.9281,12.897,12.9203,78125.0
2008-04-16 10:45:00,33.24,33.33,33.22,33.33,66780.82191780822,12.9203,12.9553,12.9125,12.9553,66780.8219
2008-04-16 10:50:00,33.33,33.4,33.3,33.36,90967.46575342464,12.9553,12.9825,12.9436,12.9669,90967.4658
2008-04-16 10:55:00,33.36,33.4,33.35,33.39,106913.52739726027,12.9669,12.9825,12.963,12.9786,106913.5274
2008-04-16 11:00:00,33.38,33.43,33.38,33.41,73523.11643835617,12.9747,12.9941,12.9747,12.9864,73523.1164
2008-04-16 11:05:00,33.4,33.42,33.28,33.28,82833.90410958904,12.9825,12.9903,12.9358,12.9358,82833.9041
2008-04-16 11:10:00,33.27,33.29,33.24,33.26,90432.36301369865,12.932,12.9397,12.9203,12.9281,90432.363
2008-04-16 11:15:00,33.26,33.26,33.22,33.24,72559.93150684932,12.9281,12.9281,12.9125,12.9203,72559.9315
2008-04-16 11:20:00,33.23,33.26,33.22,33.24,32427.22602739726,12.9164,12.9281,12.9125,12.9203,32427.226
2008-04-16 11:25:00,33.24,33.28,33.21,33.26,63784.24657534247,12.9203,12.9358,12.9086,12.9281,63784.2466
2008-04-16 11:30:00,33.26,33.36,33.26,33.36,80907.53424657535,12.9281,12.9669,12.9281,12.9669,80907.5342
2008-04-16 11:35:00,33.36,33.4,33.35,33.36,57577.05479452055,12.9669,12.9825,12.963,12.9669,57577.0548
2008-04-16 11:40:00,33.36,33.4,33.35,33.39,63356.16438356164,12.9669,12.9825,12.963,12.9786,63356.1644
2008-04-16 11:45:00,33.38,33.4,33.37,33.4,35958.90410958904,12.9747,12.9825,12.9708,12.9825,35958.9041
2008-04-16 11:50:00,33.4,33.4,33.08,33.4,152076.198630137,12.9825,12.9825,12.8581,12.9825,152076.1986
2008-04-16 11:55:00,33.39,33.42,33.38,33.39,58540.2397260274,12.9786,12.9903,12.9747,12.9786,58540.2397
2008-04-16 12:00:00,33.38,33.42,33.37,33.41,52440.06849315069,12.9747,12.9903,12.9708,12.9864,52440.0685
2008-04-16 12:05:00,33.41,33.42,33.4,33.4,192208.90410958903,12.9864,12.9903,12.9825,12.9825,192208.9041
2008-04-16 12:10:00,33.4,33.41,33.38,33.38,117294.5205479452,12.9825,12.9864,12.9747,12.9747,117294.5205
2008-04-16 12:15:00,33.38,33.39,33.35,33.37,70312.5,12.9747,12.9786,12.963,12.9708,70312.5
2008-04-16 12:20:00,33.38,33.42,33.37,33.4,129922.94520547944,12.9747,12.9903,12.9708,12.9825,129922.9452
2008-04-16 12:25:00,33.4,33.42,33.4,33.4,78981.16438356164,12.9825,12.9903,12.9825,12.9825,78981.1644
2008-04-16 12:30:00,33.4,33.4,33.36,33.37,89897.2602739726,12.9825,12.9825,12.9669,12.9708,89897.2603
2008-04-16 12:35:00,33.37,33.39,33.34,33.36,59503.42465753425,12.9708,12.9786,12.9592,12.9669,59503.4247
2008-04-16 12:40:00,33.35,33.4,33.35,33.37,63677.22602739726,12.963,12.9825,12.963,12.9708,63677.226
2008-04-16 12:45:00,33.37,33.4,33.36,33.36,32106.164383561645,12.9708,12.9825,12.9669,12.9669,32106.1644
2008-04-16 12:50:00,33.37,33.41,33.36,33.4,73951.19863013699,12.9708,12.9864,12.9669,12.9825,73951.1986
2008-04-16 12:55:00,33.4,33.41,33.39,33.4,37885.27397260274,12.9825,12.9864,12.9786,12.9825,37885.274
2008-04-16 13:00:00,33.4,33.41,33.32,33.38,82619.86301369863,12.9825,12.9864,12.9514,12.9747,82619.863
2008-04-16 13:05:00,33.37,33.39,33.32,33.34,43236.30136986302,12.9708,12.9786,12.9514,12.9592,43236.3014
2008-04-16 13:10:00,33.34,33.39,33.33,33.35,73416.09589041096,12.9592,12.9786,12.9553,12.963,73416.0959
2008-04-16 13:15:00,33.34,33.36,33.33,33.34,37029.10958904109,12.9592,12.9669,12.9553,12.9592,37029.1096
2008-04-16 13:20:00,33.35,33.4,33.34,33.36,78553.08219178082,12.963,12.9825,12.9592,12.9669,78553.0822
2008-04-16 13:25:00,33.35,33.4,33.35,33.4,48052.22602739726,12.963,12.9825,12.963,12.9825,48052.226
2008-04-16 13:30:00,33.4,33.4,33.32,33.33,92144.69178082192,12.9825,12.9825,12.9514,12.9553,92144.6918
2008-04-16 13:35:00,33.32,33.34,33.29,33.33,55008.561643835616,12.9514,12.9592,12.9397,12.9553,55008.5616
2008-04-16 13:40:00,33.33,33.33,33.29,33.33,64854.45205479452,12.9553,12.9553,12.9397,12.9553,64854.4521
2008-04-16 13:45:00,33.32,33.35,33.32,33.34,35209.760273972606,12.9514,12.963,12.9514,12.9592,35209.7603
2008-04-16 13:50:00,33.34,33.36,33.32,33.33,76626.71232876713,12.9592,12.9669,12.9514,12.9553,76626.7123
2008-04-16 13:55:00,33.34,33.36,33.3,33.31,67529.96575342465,12.9592,12.9669,12.9436,12.9475,67529.9658
2008-04-16 14:00:00,33.31,33.32,33.23,33.24,183968.3219178082,12.9475,12.9514,12.9164,12.9203,183968.3219
2008-04-16 14:05:00,33.24,33.28,33.23,33.28,99850.17123287672,12.9203,12.9358,12.9164,12.9358,99850.1712
2008-04-16 14:10:00,33.28,33.28,33.26,33.26,341823.6301369863,12.9358,12.9358,12.9281,12.9281,341823.6301
2008-04-16 14:15:00,33.26,33.29,33.25,33.27,152504.2808219178,12.9281,12.9397,12.9242,12.932,152504.2808
2008-04-16 14:20:00,33.28,33.28,33.25,33.27,59396.40410958904,12.9358,12.9358,12.9242,12.932,59396.4041
2008-04-16 14:25:00,33.26,33.3,33.25,33.26,205800.5136986301,12.9281,12.9436,12.9242,12.9281,205800.5137
2008-04-16 14:30:00,33.26,33.31,33.26,33.3,229880.13698630137,12.9281,12.9475,12.9281,12.9436,229880.137
2008-04-16 14:35:00,33.29,33.29,33.2,33.21,134524.82876712328,12.9397,12.9397,12.9047,12.9086,134524.8288
2008-04-16 14:40:00,33.22,33.26,33.21,33.24,64212.32876712329,12.9125,12.9281,12.9086,12.9203,64212.3288
2008-04-16 14:45:00,33.24,33.26,33.22,33.25,65603.59589041096,12.9203,12.9281,12.9125,12.9242,65603.5959
2008-04-16 14:50:00,33.24,33.3,33.24,33.28,110445.20547945204,12.9203,12.9436,12.9203,12.9358,110445.2055
2008-04-16 14:55:00,33.29,33.3,33.26,33.26,148437.5,12.9397,12.9436,12.9281,12.9281,148437.5
2008-04-16 15:00:00,33.27,33.28,33.26,33.28,100385.27397260274,12.932,12.9358,12.9281,12.9358,100385.274
2008-04-16 15:05:00,33.28,33.31,33.26,33.28,195847.602739726,12.9358,12.9475,12.9281,12.9358,195847.6027
2008-04-16 15:10:00,33.28,33.31,33.27,33.3,203660.102739726,12.9358,12.9475,12.932,12.9436,203660.1027
2008-04-16 15:15:00,33.29,33.4,33.29,33.38,174336.47260273973,12.9397,12.9825,12.9397,12.9747,174336.4726
2008-04-16 15:20:00,33.38,33.4,33.37,33.38,120291.09589041096,12.9747,12.9825,12.9708,12.9747,120291.0959
2008-04-16 15:25:00,33.38,33.4,33.38,33.4,168664.38356164383,12.9747,12.9825,12.9747,12.9825,168664.3836
2008-04-16 15:30:00,33.4,33.44,33.39,33.42,266374.1438356164,12.9825,12.998,12.9786,12.9903,266374.1438
2008-04-16 15:35:00,33.42,33.54,33.42,33.52,465325.34246575343,12.9903,13.0369,12.9903,13.0291,465325.3425
2008-04-16 15:40:00,33.51,33.56,33.49,33.5,607662.6712328767,13.0252,13.0447,13.0175,13.0214,607662.6712
2008-04-16 15:45:00,33.49,33.54,33.49,33.54,399400.68493150687,13.0175,13.0369,13.0175,13.0369,399400.6849
2008-04-16 15:50:00,33.54,33.62,33.53,33.61,816780.8219178083,13.0369,13.068,13.033,13.0641,816780.8219
2008-04-16 15:55:00,33.6,33.62,33.51,33.51,636130.1369863014,13.0602,13.068,13.0252,13.0252,636130.137
2008-04-17 09:30:00,33.46,33.81,33.46,33.76,573951.198630137,13.0058,13.1418,13.0058,13.1224,573951.1986
2008-04-17 09:35:00,33.77,33.85,33.73,33.73,206977.7397260274,13.1263,13.1574,13.1108,13.1108,206977.7397
2008-04-17 09:40:00,33.72,33.75,33.65,33.71,157962.32876712328,13.1069,13.1185,13.0797,13.103,157962.3288
2008-04-17 09:45:00,33.71,33.75,33.65,33.69,242187.5,13.103,13.1185,13.0797,13.0952,242187.5
2008-04-17 09:50:00,33.69,33.69,33.59,33.61,168022.2602739726,13.0952,13.0952,13.0563,13.0641,168022.2603
2008-04-17 09:55:00,33.61,33.62,33.57,33.58,111301.3698630137,13.0641,13.068,13.0486,13.0524,111301.3699
2008-04-17 10:00:00,33.57,33.57,33.49,33.52,242722.602739726,13.0486,13.0486,13.0175,13.0291,242722.6027
2008-04-17 10:05:00,33.53,33.55,33.46,33.54,197880.99315068487,13.033,13.0408,13.0058,13.0369,197880.9932
2008-04-17 10:10:00,33.54,33.61,33.54,33.55,209653.2534246576,13.0369,13.0641,13.0369,13.0408,209653.2534
2008-04-17 10:15:00,33.55,33.6,33.54,33.56,190282.5342465753,13.0408,13.0602,13.0369,13.0447,190282.5342
2008-04-17 10:20:00,33.56,33.59,33.54,33.55,203660.102739726,13.0447,13.0563,13.0369,13.0408,203660.1027
2008-04-17 10:25:00,33.54,33.56,33.53,33.54,235873.2876712329,13.0369,13.0447,13.033,13.0369,235873.2877
2008-04-17 10:30:00,33.53,33.56,33.5,33.54,277932.3630136986,13.033,13.0447,13.0214,13.0369,277932.363
2008-04-17 10:35:00,33.54,33.57,33.54,33.54,151755.13698630137,13.0369,13.0486,13.0369,13.0369,151755.137
2008-04-17 10:40:00,33.55,33.56,33.52,33.55,129280.82191780822,13.0408,13.0447,13.0291,13.0408,129280.8219
2008-04-17 10:45:00,33.55,33.56,33.49,33.51,113762.84246575342,13.0408,13.0447,13.0175,13.0252,113762.8425
2008-04-17 10:50:00,33.5,33.5,33.43,33.43,235659.2465753425,13.0214,13.0214,12.9941,12.9941,235659.2466
2008-04-17 10:55:00,33.43,33.51,33.42,33.47,77375.85616438356,12.9941,13.0252,12.9903,13.0097,77375.8562
2008-04-17 11:00:00,33.47,33.48,33.44,33.48,129494.86301369865,13.0097,13.0136,12.998,13.0136,129494.863
2008-04-17 11:05:00,33.48,33.48,33.4,33.41,116438.35616438356,13.0136,13.0136,12.9825,12.9864,116438.3562
2008-04-17 11:10:00,33.41,33.45,33.4,33.42,84653.25342465754,12.9864,13.0019,12.9825,12.9903,84653.2534
2008-04-17 11:15:00,33.41,33.43,33.4,33.43,52011.98630136986,12.9864,12.9941,12.9825,12.9941,52011.9863
2008-04-17 11:20:00,33.43,33.47,33.4,33.46,81763.69863013699,12.9941,13.0097,12.9825,13.0058,81763.6986
2008-04-17 11:25:00,33.45,33.45,33.4,33.42,84760.27397260274,13.0019,13.0019,12.9825,12.9903,84760.274
2008-04-17 11:30:00,33.42,33.43,33.39,33.4,63891.26712328768,12.9903,12.9941,12.9786,12.9825,63891.2671
2008-04-17 11:35:00,33.4,33.41,33.38,33.4,83261.98630136986,12.9825,12.9864,12.9747,12.9825,83261.9863
2008-04-17 11:40:00,33.39,33.4,33.34,33.37,102097.60273972603,12.9786,12.9825,12.9592,12.9708,102097.6027
2008-04-17 11:45:00,33.38,33.4,33.37,33.39,99957.19178082192,12.9747,12.9825,12.9708,12.9786,99957.1918
2008-04-17 11:50:00,33.39,33.44,33.36,33.43,190175.5136986301,12.9786,12.998,12.9669,12.9941,190175.5137
2008-04-17 11:55:00,33.43,33.44,33.39,33.4,80693.49315068494,12.9941,12.998,12.9786,12.9825,80693.4932
2008-04-17 12:00:00,33.4,33.4,33.37,33.38,87863.8698630137,12.9825,12.9825,12.9708,12.9747,87863.8699
2008-04-17 12:05:00,33.38,33.38,33.36,33.38,59396.40410958904,12.9747,12.9747,12.9669,12.9747,59396.4041
2008-04-17 12:10:00,33.38,33.4,33.38,33.4,60252.56849315069,12.9747,12.9825,12.9747,12.9825,60252.5685
2008-04-17 12:15:00,33.4,33.42,33.38,33.39,98672.94520547944,12.9825,12.9903,12.9747,12.9786,98672.9452
2008-04-17 12:20:00,33.39,33.39,33.36,33.38,81014.55479452055,12.9786,12.9786,12.9669,12.9747,81014.5548
2008-04-17 12:25:00,33.38,33.39,33.27,33.28,172945.20547945207,12.9747,12.9786,12.932,12.9358,172945.2055
2008-04-17 12:30:00,33.29,33.33,33.28,33.28,85937.5,12.9397,12.9553,12.9358,12.9358,85937.5
2008-04-17 12:35:00,33.27,33.28,33.26,33.26,83261.98630136986,12.932,12.9358,12.9281,12.9281,83261.9863
2008-04-17 12:40:00,33.27,33.3,33.26,33.27,83154.96575342465,12.932,12.9436,12.9281,12.932,83154.9658
2008-04-17 12:45:00,33.26,33.33,33.26,33.27,174871.57534246577,12.9281,12.9553,12.9281,12.932,174871.5753
2008-04-17 12:50:00,33.28,33.37,33.27,33.37,145761.98630136988,12.9358,12.9708,12.932,12.9708,145761.9863
2008-04-17 12:55:00,33.37,33.44,33.37,33.42,113120.7191780822,12.9708,12.998,12.9708,12.9903,113120.7192
2008-04-17 13:00:00,33.42,33.43,33.38,33.39,74807.36301369863,12.9903,12.9941,12.9747,12.9786,74807.363
2008-04-17 13:05:00,33.39,33.4,33.37,33.37,76091.6095890411,12.9786,12.9825,12.9708,12.9708,76091.6096
2008-04-17 13:10:00,33.37,33.38,33.32,33.32,103381.8493150685,12.9708,12.9747,12.9514,12.9514,103381.8493
2008-04-17 13:15:00,33.32,33.35,33.31,33.34,62285.95890410959,12.9514,12.963,12.9475,12.9592,62285.9589
2008-04-17 13:20:00,33.33,33.35,33.32,33.33,107555.6506849315,12.9553,12.963,12.9514,12.9553,107555.6507
2008-04-17 13:25:00,33.33,33.37,33.33,33.34,105736.301369863,12.9553,12.9708,12.9553,12.9592,105736.3014
2008-04-17 13:30:00,33.34,33.35,33.28,33.33,93750.0,12.9592,12.963,12.9358,12.9553,93750.0
2008-04-17 13:35:00,33.33,33.42,33.29,33.42,272367.294520548,12.9553,12.9903,12.9397,12.9903,272367.2945
2008-04-17 13:40:00,33.42,33.43,33.35,33.37,186964.897260274,12.9903,12.9941,12.963,12.9708,186964.8973
2008-04-17 13:45:00,33.37,33.38,33.35,33.37,123501.71232876711,12.9708,12.9747,12.963,12.9708,123501.7123
2008-04-17 13:50:00,33.37,33.4,33.3,33.32,116438.35616438356,12.9708,12.9825,12.9436,12.9514,116438.3562
2008-04-17 13:55:00,33.32,33.32,33.27,33.29,103916.95205479451,12.9514,12.9514,12.932,12.9397,103916.9521
2008-04-17 14:00:00,33.29,33.32,33.27,33.31,65924.65753424658,12.9397,12.9514,12.932,12.9475,65924.6575
2008-04-17 14:05:00,33.32,33.35,33.31,33.34,58968.32191780822,12.9514,12.963,12.9475,12.9592,58968.3219
2008-04-17 14:10:00,33.33,33.35,33.26,33.27,226669.5205479452,12.9553,12.963,12.9281,12.932,226669.5205
2008-04-17 14:15:00,33.28,33.31,33.28,33.29,86900.68493150685,12.9358,12.9475,12.9358,12.9397,86900.6849
2008-04-17 14:20:00,33.29,33.31,33.27,33.31,106913.52739726027,12.9397,12.9475,12.932,12.9475,106913.5274
2008-04-17 14:25:00,33.31,33.31,33.26,33.26,78553.08219178082,12.9475,12.9475,12.9281,12.9281,78553.0822
2008-04-17 14:30:00,33.27,33.33,33.26,33.31,188142.12328767125,12.932,12.9553,12.9281,12.9475,188142.1233
2008-04-17 14:35:00,33.32,33.37,33.29,33.36,152290.2397260274,12.9514,12.9708,12.9397,12.9669,152290.2397
2008-04-17 14:40:00,33.37,33.39,33.35,33.38,89469.17808219178,12.9708,12.9786,12.963,12.9747,89469.1781
2008-04-17 14:45:00,33.38,33.4,33.37,33.38,60252.56849315069,12.9747,12.9825,12.9708,12.9747,60252.5685
2008-04-17 14:50:00,33.37,33.38,33.32,33.36,79623.28767123287,12.9708,12.9747,12.9514,12.9669,79623.2877
2008-04-17 14:55:00,33.36,33.37,33.33,33.35,74058.21917808219,12.9669,12.9708,12.9553,12.963,74058.2192
2008-04-17 15:00:00,33.35,33.36,33.3,33.31,89576.19863013699,12.963,12.9669,12.9436,12.9475,89576.1986
2008-04-17 15:05:00,33.31,33.44,33.31,33.43,139233.73287671234,12.9475,12.998,12.9475,12.9941,139233.7329
2008-04-17 15:10:00,33.44,33.45,33.4,33.45,102846.74657534246,12.998,13.0019,12.9825,13.0019,102846.7466
2008-04-17 15:15:00,33.45,33.52,33.45,33.52,200342.46575342465,13.0019,13.0291,13.0019,13.0291,200342.4658
2008-04-17 15:20:00,33.51,33.52,33.46,33.47,116438.35616438356,13.0252,13.0291,13.0058,13.0097,116438.3562
2008-04-17 15:25:00,33.47,33.49,33.45,33.46,103595.8904109589,13.0097,13.0175,13.0019,13.0058,103595.8904
2008-04-17 15:30:00,33.46,33.53,33.44,33.53,148116.43835616438,13.0058,13.033,12.998,13.033,148116.4384
2008-04-17 15:35:00,33.54,33.56,33.52,33.55,139340.75342465754,13.0369,13.0447,13.0291,13.0408,139340.7534
2008-04-17 15:40:00,33.55,33.57,33.51,33.57,138377.5684931507,13.0408,13.0486,13.0252,13.0486,138377.5685
2008-04-17 15:45:00,33.56,33.6,33.54,33.54,219713.18493150684,13.0447,13.0602,13.0369,13.0369,219713.1849
2008-04-17 15:50:00,33.54,33.57,33.51,33.52,281357.0205479452,13.0369,13.0486,13.0252,13.0291,281357.0205
2008-04-17 15:55:00,33.52,33.56,33.49,33.52,435359.5890410959,13.0291,13.0447,13.0175,13.0291,435359.589
2008-04-18 09:30:00,33.99,34.38,33.9,34.08,1981057.3630136987,13.2118,13.3634,13.1768,13.2468,1981057.363
2008-04-18 09:35:00,34.07,34.15,34.0,34.15,157427.22602739726,13.2429,13.274,13.2157,13.274,157427.226
2008-04-18 09:40:00,34.14,34.15,34.07,34.13,217037.67123287672,13.2701,13.274,13.2429,13.2662,217037.6712
2008-04-18 09:45:00,34.13,34.24,34.12,34.24,211151.5410958904,13.2662,13.309,13.2623,13.309,211151.5411
2008-04-18 09:50:00,34.24,34.24,34.18,34.2,176797.94520547945,13.309,13.309,13.2857,13.2934,176797.9452
2008-04-18 09:55:00,34.19,34.2,34.04,34.06,189533.3904109589,13.2896,13.2934,13.2312,13.239,189533.3904
2008-04-18 10:00:00,34.05,34.05,33.98,33.99,565817.6369863014,13.2351,13.2351,13.2079,13.2118,565817.637
2008-04-18 10:05:00,33.98,34.0,33.89,33.9,150898.97260273973,13.2079,13.2157,13.1729,13.1768,150898.9726
2008-04-18 10:10:00,33.9,33.97,33.89,33.93,150577.9109589041,13.1768,13.204,13.1729,13.1885,150577.911
2008-04-18 10:15:00,33.93,33.94,33.82,33.84,133133.56164383562,13.1885,13.1924,13.1457,13.1535,133133.5616
2008-04-18 10:20:00,33.84,33.91,33.84,33.85,129601.88356164384,13.1535,13.1807,13.1535,13.1574,129601.8836
2008-04-18 10:25:00,33.88,33.89,33.76,33.76,129922.94520547944,13.1691,13.1729,13.1224,13.1224,129922.9452
2008-04-18 10:30:00,33.77,33.85,33.77,33.85,131528.25342465754,13.1263,13.1574,13.1263,13.1574,131528.2534
2008-04-18 10:35:00,33.85,33.88,33.83,33.88,117187.5,13.1574,13.1691,13.1496,13.1691,117187.5
2008-04-18 10:40:00,33.87,33.92,33.84,33.91,118578.76712328767,13.1652,13.1846,13.1535,13.1807,118578.7671
2008-04-18 10:45:00,33.92,33.95,33.89,33.92,177333.04794520547,13.1846,13.1963,13.1729,13.1846,177333.0479
2008-04-18 10:50:00,33.92,33.92,33.81,33.81,80907.53424657535,13.1846,13.1846,13.1418,13.1418,80907.5342
2008-04-18 10:55:00,33.81,33.81,33.72,33.72,97602.7397260274,13.1418,13.1418,13.1069,13.1069,97602.7397
2008-04-18 11:00:00,33.73,33.78,33.73,33.74,94606.16438356164,13.1108,13.1302,13.1108,13.1146,94606.1644
2008-04-18 11:05:00,33.74,33.75,33.67,33.7,134738.8698630137,13.1146,13.1185,13.0874,13.0991,134738.8699
2008-04-18 11:10:00,33.69,33.7,33.61,33.61,232662.67123287672,13.0952,13.0991,13.0641,13.0641,232662.6712
2008-04-18 11:15:00,33.61,33.63,33.56,33.58,224101.02739726027,13.0641,13.0719,13.0447,13.0524,224101.0274
2008-04-18 11:20:00,33.59,33.66,33.57,33.64,191459.7602739726,13.0563,13.0835,13.0486,13.0758,191459.7603
2008-04-18 11:25:00,33.64,33.74,33.64,33.72,107020.54794520549,13.0758,13.1146,13.0758,13.1069,107020.5479
2008-04-18 11:30:00,33.72,33.74,33.67,33.69,87435.78767123287,13.1069,13.1146,13.0874,13.0952,87435.7877
2008-04-18 11:35:00,33.69,33.69,33.63,33.63,62071.91780821918,13.0952,13.0952,13.0719,13.0719,62071.9178
2008-04-18 11:40:00,33.62,33.71,33.61,33.71,91930.6506849315,13.068,13.103,13.0641,13.103,91930.6507
2008-04-18 11:45:00,33.71,33.81,33.71,33.81,93428.93835616438,13.103,13.1418,13.103,13.1418,93428.9384
2008-04-18 11:50:00,33.81,33.85,33.8,33.84,116759.41780821918,13.1418,13.1574,13.138,13.1535,116759.4178
2008-04-18 11:55:00,33.84,33.92,33.83,33.9,121896.40410958904,13.1535,13.1846,13.1496,13.1768,121896.4041
2008-04-18 12:00:00,33.9,33.91,33.86,33.87,54901.54109589041,13.1768,13.1807,13.1613,13.1652,54901.5411
2008-04-18 12:05:00,33.87,33.88,33.83,33.83,107769.69178082192,13.1652,13.1691,13.1496,13.1496,107769.6918
2008-04-18 12:10:00,33.83,33.83,33.77,33.78,46553.938356164384,13.1496,13.1496,13.1263,13.1302,46553.9384
2008-04-18 12:15:00,33.78,33.87,33.78,33.86,96425.51369863014,13.1302,13.1652,13.1302,13.1613,96425.5137
2008-04-18 12:20:00,33.86,33.88,33.86,33.86,45804.79452054795,13.1613,13.1691,13.1613,13.1613,45804.7945
2008-04-18 12:25:00,33.86,33.92,33.86,33.91,75877.56849315068,13.1613,13.1846,13.1613,13.1807,75877.5685
2008-04-18 12:30:00,33.91,33.95,33.9,33.94,68707.19178082192,13.1807,13.1963,13.1768,13.1924,68707.1918
2008-04-18 12:35:00,33.94,34.03,33.93,34.02,237050.5136986301,13.1924,13.2274,13.1885,13.2235,237050.5137
2008-04-18 12:40:00,34.03,34.04,33.97,33.99,94606.16438356164,13.2274,13.2312,13.204,13.2118,94606.1644
2008-04-18 12:45:00,33.99,34.01,33.96,33.96,121361.301369863,13.2118,13.2196,13.2002,13.2002,121361.3014
2008-04-18 12:50:00,33.96,33.97,33.93,33.93,71061.64383561644,13.2002,13.204,13.1885,13.1885,71061.6438
2008-04-18 12:55:00,33.92,33.94,33.92,33.92,70954.62328767123,13.1846,13.1924,13.1846,13.1846,70954.6233
2008-04-18 13:00:00,33.92,33.97,33.92,33.96,95783.3904109589,13.1846,13.204,13.1846,13.2002,95783.3904
2008-04-18 13:05:00,33.97,34.04,33.96,34.0,103595.8904109589,13.204,13.2312,13.2002,13.2157,103595.8904
2008-04-18 13:10:00,34.0,34.03,33.99,34.0,75663.52739726027,13.2157,13.2274,13.2118,13.2157,75663.5274
2008-04-18 13:15:00,33.99,34.03,33.99,34.01,91930.6506849315,13.2118,13.2274,13.2118,13.2196,91930.6507
2008-04-18 13:20:00,34.01,34.07,34.0,34.07,98672.94520547944,13.2196,13.2429,13.2157,13.2429,98672.9452
2008-04-18 13:25:00,34.07,34.1,34.03,34.08,173694.34931506848,13.2429,13.2546,13.2274,13.2468,173694.3493
2008-04-18 13:30:00,34.07,34.08,34.05,34.06,129922.94520547944,13.2429,13.2468,13.2351,13.239,129922.9452
2008-04-18 13:35:00,34.06,34.07,34.04,34.04,105522.2602739726,13.239,13.2429,13.2312,13.2312,105522.2603
2008-04-18 13:40:00,34.04,34.06,33.97,33.98,127247.43150684932,13.2312,13.239,13.204,13.2079,127247.4315
2008-04-18 13:45:00,33.97,33.99,33.96,33.97,167380.13698630137,13.204,13.2118,13.2002,13.204,167380.137
2008-04-18 13:50:00,33.97,33.98,33.96,33.97,72880.99315068494,13.204,13.2079,13.2002,13.204,72880.9932
2008-04-18 13:55:00,33.96,33.97,33.93,33.96,153895.54794520547,13.2002,13.204,13.1885,13.2002,153895.5479
2008-04-18 14:00:00,33.96,33.97,33.92,33.93,85723.45890410959,13.2002,13.204,13.1846,13.1885,85723.4589
2008-04-18 14:05:00,33.92,33.95,33.91,33.92,83904.1095890411,13.1846,13.1963,13.1807,13.1846,83904.1096
2008-04-18 14:10:00,33.91,33.94,33.88,33.89,195847.602739726,13.1807,13.1924,13.1691,13.1729,195847.6027
2008-04-18 14:15:00,33.9,33.93,33.86,33.92,141374.14383561644,13.1768,13.1885,13.1613,13.1846,141374.1438
2008-04-18 14:20:00,33.93,33.95,33.87,33.88,296018.8356164384,13.1885,13.1963,13.1652,13.1691,296018.8356
2008-04-18 14:25:00,33.88,33.91,33.83,33.86,88077.9109589041,13.1691,13.1807,13.1496,13.1613,88077.911
2008-04-18 14:30:00,33.86,33.87,33.8,33.81,193279.1095890411,13.1613,13.1652,13.138,13.1418,193279.1096
2008-04-18 14:35:00,33.81,33.83,33.77,33.78,72988.01369863014,13.1418,13.1496,13.1263,13.1302,72988.0137
2008-04-18 14:40:00,33.78,33.83,33.77,33.82,108304.79452054796,13.1302,13.1496,13.1263,13.1457,108304.7945
2008-04-18 14:45:00,33.82,33.84,33.81,33.82,76733.73287671233,13.1457,13.1535,13.1418,13.1457,76733.7329
2008-04-18 14:50:00,33.83,33.85,33.82,33.83,110873.28767123289,13.1496,13.1574,13.1457,13.1496,110873.2877
2008-04-18 14:55:00,33.84,33.84,33.79,33.79,94606.16438356164,13.1535,13.1535,13.1341,13.1341,94606.1644
2008-04-18 15:00:00,33.79,33.79,33.72,33.75,93535.9589041096,13.1341,13.1341,13.1069,13.1185,93535.9589
2008-04-18 15:05:00,33.75,33.77,33.75,33.76,83154.96575342465,13.1185,13.1263,13.1185,13.1224,83154.9658
2008-04-18 15:10:00,33.76,33.77,33.7,33.71,170269.69178082192,13.1224,13.1263,13.0991,13.103,170269.6918
2008-04-18 15:15:00,33.7,33.71,33.64,33.66,224315.0684931507,13.0991,13.103,13.0758,13.0835,224315.0685
2008-04-18 15:20:00,33.67,33.67,33.56,33.57,283925.5136986301,13.0874,13.0874,13.0447,13.0486,283925.5137
2008-04-18 15:25:00,33.57,33.57,33.54,33.57,179152.39726027398,13.0486,13.0486,13.0369,13.0486,179152.3973
2008-04-18 15:30:00,33.56,33.65,33.56,33.65,180650.68493150684,13.0447,13.0797,13.0447,13.0797,180650.6849
2008-04-18 15:35:00,33.65,33.67,33.63,33.64,148651.54109589042,13.0797,13.0874,13.0719,13.0758,148651.5411
2008-04-18 15:40:00,33.63,33.66,33.61,33.66,167915.2397260274,13.0719,13.0835,13.0641,13.0835,167915.2397
2008-04-18 15:45:00,33.66,33.66,33.54,33.55,354666.09589041094,13.0835,13.0835,13.0369,13.0408,354666.0959
2008-04-18 15:50:00,33.55,33.62,33.54,33.62,525149.8287671233,13.0408,13.068,13.0369,13.068,525149.8288
2008-04-18 15:55:00,33.62,33.69,33.59,33.68,454195.205479452,13.068,13.0952,13.0563,13.0913,454195.2055
2008-04-21 09:30:00,33.54,33.54,33.21,33.32,296767.9794520548,13.0369,13.0369,12.9086,12.9514,296767.9795
2008-04-21 09:35:00,33.31,33.45,33.29,33.45,99208.04794520549,12.9475,13.0019,12.9397,13.0019,99208.0479
2008-04-21 09:40:00,33.44,33.64,33.43,33.64,160744.86301369863,12.998,13.0758,12.9941,13.0758,160744.863
2008-04-21 09:45:00,33.62,33.65,33.52,33.53,136130.13698630137,13.068,13.0797,13.0291,13.033,136130.137
2008-04-21 09:50:00,33.54,33.58,33.49,33.52,115796.23287671233,13.0369,13.0524,13.0175,13.0291,115796.2329
2008-04-21 09:55:00,33.52,33.55,33.5,33.51,89362.15753424658,13.0291,13.0408,13.0214,13.0252,89362.1575
2008-04-21 10:00:00,33.51,33.54,33.47,33.49,115903.25342465754,13.0252,13.0369,13.0097,13.0175,115903.2534
2008-04-21 10:05:00,33.49,33.55,33.48,33.54,140089.89726027398,13.0175,13.0408,13.0136,13.0369,140089.8973
2008-04-21 10:10:00,33.53,33.54,33.45,33.47,147581.33561643836,13.033,13.0369,13.0019,13.0097,147581.3356
2008-04-21 10:15:00,33.47,33.5,33.45,33.5,82726.88356164383,13.0097,13.0214,13.0019,13.0214,82726.8836
2008-04-21 10:20:00,33.51,33.53,33.47,33.5,63142.12328767123,13.0252,13.033,13.0097,13.0214,63142.1233
2008-04-21 10:25:00,33.51,33.53,33.45,33.47,150470.8904109589,13.0252,13.033,13.0019,13.0097,150470.8904
2008-04-21 10:30:00,33.47,33.51,33.47,33.51,66673.80136986301,13.0097,13.0252,13.0097,13.0252,66673.8014
2008-04-21 10:35:00,33.52,33.53,33.42,33.46,173266.26712328766,13.0291,13.033,12.9903,13.0058,173266.2671
2008-04-21 10:40:00,33.46,33.47,33.43,33.46,78017.9794520548,13.0058,13.0097,12.9941,13.0058,78017.9795
2008-04-21 10:45:00,33.46,33.46,33.42,33.43,96746.57534246576,13.0058,13.0058,12.9903,12.9941,96746.5753
2008-04-21 10:50:00,33.43,33.45,33.35,33.35,200342.46575342465,12.9941,13.0019,12.963,12.963,200342.4658
2008-04-21 10:55:00,33.36,33.38,33.33,33.37,98458.90410958904,12.9669,12.9747,12.9553,12.9708,98458.9041
2008-04-21 11:00:00,33.37,33.4,33.36,33.38,114726.02739726027,12.9708,12.9825,12.9669,12.9747,114726.0274
2008-04-21 11:05:00,33.37,33.46,33.37,33.46,115261.1301369863,12.9708,13.0058,12.9708,13.0058,115261.1301
2008-04-21 11:10:00,33.47,33.5,33.45,33.5,145869.00684931508,13.0097,13.0214,13.0019,13.0214,145869.0068
2008-04-21 11:15:00,33.49,33.54,33.49,33.53,157641.26712328766,13.0175,13.0369,13.0175,13.033,157641.2671
2008-04-21 11:20:00,33.53,33.55,33.49,33.54,220034.2465753425,13.033,13.0408,13.0175,13.0369,220034.2466
2008-04-21 11:25:00,33.54,33.56,33.53,33.56,167594.1780821918,13.0369,13.0447,13.033,13.0447,167594.1781
2008-04-21 11:30:00,33.56,33.58,33.53,33.54,139447.77397260274,13.0447,13.0524,13.033,13.0369,139447.774
2008-04-21 11:35:00,33.53,33.64,33.53,33.63,207191.7808219178,13.033,13.0758,13.033,13.0719,207191.7808
2008-04-21 11:40:00,33.63,33.65,33.62,33.63,110017.12328767125,13.0719,13.0797,13.068,13.0719,110017.1233
2008-04-21 11:45:00,33.63,33.73,33.63,33.71,262414.38356164383,13.0719,13.1108,13.0719,13.103,262414.3836
2008-04-21 11:50:00,33.71,33.73,33.67,33.68,176583.90410958903,13.103,13.1108,13.0874,13.0913,176583.9041
2008-04-21 11:55:00,33.68,33.73,33.67,33.71,148865.58219178082,13.0913,13.1108,13.0874,13.103,148865.5822
2008-04-21 12:00:00,33.71,33.73,33.71,33.72,73202.05479452055,13.103,13.1108,13.103,13.1069,73202.0548
2008-04-21 12:05:00,33.72,33.73,33.7,33.72,61536.81506849315,13.1069,13.1108,13.0991,13.1069,61536.8151
2008-04-21 12:10:00,33.69,33.71,33.68,33.69,70526.54109589041,13.0952,13.103,13.0913,13.0952,70526.5411
2008-04-21 12:15:00,33.69,33.69,33.68,33.68,67744.00684931508,13.0952,13.0952,13.0913,13.0913,67744.0068
2008-04-21 12:20:00,33.68,33.7,33.68,33.69,74165.2397260274,13.0913,13.0991,13.0913,13.0952,74165.2397
2008-04-21 12:25:00,33.69,33.7,33.67,33.69,55436.64383561644,13.0952,13.0991,13.0874,13.0952,55436.6438
2008-04-21 12:30:00,33.69,33.69,33.68,33.69,39597.602739726026,13.0952,13.0952,13.0913,13.0952,39597.6027
2008-04-21 12:35:00,33.69,33.69,33.66,33.69,81977.7397260274,13.0952,13.0952,13.0835,13.0952,81977.7397
2008-04-21 12:40:00,33.69,33.72,33.69,33.71,97923.801369863,13.0952,13.1069,13.0952,13.103,97923.8014
2008-04-21 12:45:00,33.7,33.73,33.7,33.72,68707.19178082192,13.0991,13.1108,13.0991,13.1069,68707.1918
2008-04-21 12:50:00,33.72,33.72,33.7,33.7,67529.96575342465,13.1069,13.1069,13.0991,13.0991,67529.9658
2008-04-21 12:55:00,33.7,33.71,33.66,33.68,173159.24657534246,13.0991,13.103,13.0835,13.0913,173159.2466
2008-04-21 13:00:00,33.68,33.71,33.68,33.71,42166.09589041096,13.0913,13.103,13.0913,13.103,42166.0959
2008-04-21 13:05:00,33.71,33.73,33.7,33.71,79195.20547945205,13.103,13.1108,13.0991,13.103,79195.2055
2008-04-21 13:10:00,33.71,33.72,33.69,33.69,83690.06849315068,13.103,13.1069,13.0952,13.0952,83690.0685
2008-04-21 13:15:00,33.69,33.69,33.68,33.68,59610.44520547945,13.0952,13.0952,13.0913,13.0913,59610.4452
2008-04-21 13:20:00,33.67,33.68,33.65,33.67,73095.03424657535,13.0874,13.0913,13.0797,13.0874,73095.0342
2008-04-21 13:25:00,33.66,33.67,33.61,33.61,59289.38356164384,13.0835,13.0874,13.0641,13.0641,59289.3836
2008-04-21 13:30:00,33.6,33.61,33.55,33.55,64319.349315068495,13.0602,13.0641,13.0408,13.0408,64319.3493
2008-04-21 13:35:00,33.55,33.57,33.54,33.55,78981.16438356164,13.0408,13.0486,13.0369,13.0408,78981.1644
2008-04-21 13:40:00,33.56,33.58,33.53,33.54,127782.53424657536,13.0447,13.0524,13.033,13.0369,127782.5342
2008-04-21 13:45:00,33.54,33.54,33.53,33.53,57898.11643835616,13.0369,13.0369,13.033,13.033,57898.1164
2008-04-21 13:50:00,33.53,33.53,33.5,33.5,55971.74657534247,13.033,13.033,13.0214,13.0214,55971.7466
2008-04-21 13:55:00,33.51,33.53,33.5,33.52,60787.67123287671,13.0252,13.033,13.0214,13.0291,60787.6712
2008-04-21 14:00:00,33.51,33.52,33.5,33.5,102739.72602739726,13.0252,13.0291,13.0214,13.0214,102739.726
2008-04-21 14:05:00,33.5,33.51,33.49,33.5,60573.6301369863,13.0214,13.0252,13.0175,13.0214,60573.6301
2008-04-21 14:10:00,33.5,33.52,33.49,33.49,92572.77397260274,13.0214,13.0291,13.0175,13.0175,92572.774
2008-04-21 14:15:00,33.5,33.5,33.45,33.47,153574.48630136988,13.0214,13.0214,13.0019,13.0097,153574.4863
2008-04-21 14:20:00,33.48,33.48,33.42,33.45,113869.86301369865,13.0136,13.0136,12.9903,13.0019,113869.863
2008-04-21 14:25:00,33.44,33.49,33.44,33.48,104452.05479452056,12.998,13.0175,12.998,13.0136,104452.0548
2008-04-21 14:30:00,33.48,33.54,33.48,33.54,109053.93835616438,13.0136,13.0369,13.0136,13.0369,109053.9384
2008-04-21 14:35:00,33.53,33.53,33.5,33.5,91502.56849315068,13.033,13.033,13.0214,13.0214,91502.5685
2008-04-21 14:40:00,33.5,33.54,33.5,33.54,123287.67123287672,13.0214,13.0369,13.0214,13.0369,123287.6712
2008-04-21 14:45:00,33.54,33.64,33.54,33.63,221853.59589041097,13.0369,13.0758,13.0369,13.0719,221853.5959
2008-04-21 14:50:00,33.63,33.64,33.6,33.61,107983.73287671233,13.0719,13.0758,13.0602,13.0641,107983.7329
2008-04-21 14:55:00,33.61,33.61,33.56,33.58,96104.45205479451,13.0641,13.0641,13.0447,13.0524,96104.4521
2008-04-21 15:00:00,33.59,33.66,33.54,33.54,325128.4246575342,13.0563,13.0835,13.0369,13.0369,325128.4247
2008-04-21 15:05:00,33.54,33.54,33.46,33.49,303510.27397260274,13.0369,13.0369,13.0058,13.0175,303510.274
2008-04-21 15:10:00,33.49,33.49,33.44,33.44,200984.5890410959,13.0175,13.0175,12.998,12.998,200984.589
2008-04-21 15:15:00,33.44,33.5,33.44,33.47,124036.81506849316,12.998,13.0214,12.998,13.0097,124036.8151
2008-04-21 15:20:00,33.48,33.48,33.41,33.44,181185.7876712329,13.0136,13.0136,12.9864,12.998,181185.7877
2008-04-21 15:25:00,33.43,33.5,33.42,33.5,202910.9589041096,12.9941,13.0214,12.9903,13.0214,202910.9589
2008-04-21 15:30:00,33.5,33.54,33.47,33.54,194991.4383561644,13.0214,13.0369,13.0097,13.0369,194991.4384
2008-04-21 15:35:00,33.54,33.58,33.53,33.58,154537.67123287672,13.0369,13.0524,13.033,13.0524,154537.6712
2008-04-21 15:40:00,33.58,33.62,33.58,33.61,210295.37671232875,13.0524,13.068,13.0524,13.0641,210295.3767
2008-04-21 15:45:00,33.61,33.62,33.59,33.62,183005.13698630137,13.0641,13.068,13.0563,13.068,183005.137
2008-04-21 15:50:00,33.62,33.69,33.61,33.68,443707.19178082194,13.068,13.0952,13.0641,13.0913,443707.1918
2008-04-21 15:55:00,33.69,33.69,33.56,33.57,642230.3082191781,13.0952,13.0952,13.0447,13.0486,642230.3082
2008-04-22 09:30:00,33.51,33.64,33.42,33.56,170697.77397260274,13.0252,13.0758,12.9903,13.0447,170697.774
2008-04-22 09:35:00,33.57,33.8,33.55,33.78,228488.8698630137,13.0486,13.138,13.0408,13.1302,228488.8699
2008-04-22 09:40:00,33.78,33.88,33.77,33.87,200984.5890410959,13.1302,13.1691,13.1263,13.1652,200984.589
2008-04-22 09:45:00,33.88,33.99,33.69,33.83,671339.8972602739,13.1691,13.2118,13.0952,13.1496,671339.8973
2008-04-22 09:50:00,33.83,33.87,33.77,33.85,598994.006849315,13.1496,13.1652,13.1263,13.1574,598994.0068
2008-04-22 09:55:00,33.84,33.84,33.82,33.83,178510.27397260274,13.1535,13.1535,13.1457,13.1496,178510.274
2008-04-22 10:00:00,33.83,33.94,33.8,33.8,237799.65753424657,13.1496,13.1924,13.138,13.138,237799.6575
2008-04-22 10:05:00,33.8,33.95,33.79,33.94,212542.80821917808,13.138,13.1963,13.1341,13.1924,212542.8082
2008-04-22 10:10:00,33.94,33.95,33.86,33.87,122003.42465753424,13.1924,13.1963,13.1613,13.1652,122003.4247
2008-04-22 10:15:00,33.87,33.92,33.81,33.81,123715.75342465754,13.1652,13.1846,13.1418,13.1418,123715.7534
2008-04-22 10:20:00,33.81,33.82,33.72,33.74,180864.7260273973,13.1418,13.1457,13.1069,13.1146,180864.726
2008-04-22 10:25:00,33.73,33.73,33.58,33.59,185252.5684931507,13.1108,13.1108,13.0524,13.0563,185252.5685
2008-04-22 10:30:00,33.59,33.67,33.56,33.64,109803.08219178082,13.0563,13.0874,13.0447,13.0758,109803.0822
2008-04-22 10:35:00,33.64,33.64,33.54,33.55,101562.5,13.0758,13.0758,13.0369,13.0408,101562.5
2008-04-22 10:40:00,33.55,33.6,33.54,33.59,96211.47260273973,13.0408,13.0602,13.0369,13.0563,96211.4726
2008-04-22 10:45:00,33.59,33.66,33.56,33.57,183219.1780821918,13.0563,13.0835,13.0447,13.0486,183219.1781
2008-04-22 10:50:00,33.56,33.6,33.53,33.57,133775.68493150684,13.0447,13.0602,13.033,13.0486,133775.6849
2008-04-22 10:55:00,33.57,33.61,33.56,33.59,207084.7602739726,13.0486,13.0641,13.0447,13.0563,207084.7603
2008-04-22 11:00:00,33.59,33.62,33.47,33.47,136023.11643835617,13.0563,13.068,13.0097,13.0097,136023.1164
2008-04-22 11:05:00,33.47,33.47,33.41,33.46,167059.07534246577,13.0097,13.0097,12.9864,13.0058,167059.0753
2008-04-22 11:10:00,33.47,33.6,33.46,33.54,202589.897260274,13.0097,13.0602,13.0058,13.0369,202589.8973
2008-04-22 11:15:00,33.54,33.54,33.46,33.46,91181.50684931508,13.0369,13.0369,13.0058,13.0058,91181.5068
2008-04-22 11:20:00,33.46,33.51,33.43,33.44,137735.44520547945,13.0058,13.0252,12.9941,12.998,137735.4452
2008-04-22 11:25:00,33.43,33.44,33.4,33.43,66566.78082191781,12.9941,12.998,12.9825,12.9941,66566.7808
2008-04-22 11:30:00,33.42,33.43,33.4,33.4,110659.24657534246,12.9903,12.9941,12.9825,12.9825,110659.2466
2008-04-22 11:35:00,33.41,33.46,33.4,33.42,111836.47260273973,12.9864,13.0058,12.9825,12.9903,111836.4726
2008-04-22 11:40:00,33.41,33.47,33.4,33.4,83904.1095890411,12.9864,13.0097,12.9825,12.9825,83904.1096
2008-04-22 11:45:00,33.4,33.42,33.26,33.3,146404.1095890411,12.9825,12.9903,12.9281,12.9436,146404.1096
2008-04-22 11:50:00,33.29,33.37,33.26,33.3,188891.2671232877,12.9397,12.9708,12.9281,12.9436,188891.2671
2008-04-22 11:55:00,33.29,33.36,33.26,33.36,91288.52739726027,12.9397,12.9669,12.9281,12.9669,91288.5274
2008-04-22 12:00:00,33.36,33.4,33.35,33.35,83369.00684931508,12.9669,12.9825,12.963,12.963,83369.0068
2008-04-22 12:05:00,33.35,33.4,33.34,33.37,64212.32876712329,12.963,12.9825,12.9592,12.9708,64212.3288
2008-04-22 12:10:00,33.37,33.41,33.37,33.4,37243.15068493151,12.9708,12.9864,12.9708,12.9825,37243.1507
2008-04-22 12:15:00,33.4,33.44,33.39,33.44,70098.45890410959,12.9825,12.998,12.9786,12.998,70098.4589
2008-04-22 12:20:00,33.43,33.5,33.43,33.49,57577.05479452055,12.9941,13.0214,12.9941,13.0175,57577.0548
2008-04-22 12:25:00,33.49,33.49,33.4,33.44,102311.64383561644,13.0175,13.0175,12.9825,12.998,102311.6438
2008-04-22 12:30:00,33.44,33.48,33.4,33.4,77054.79452054795,12.998,13.0136,12.9825,12.9825,77054.7945
2008-04-22 12:35:00,33.4,33.41,33.36,33.36,94606.16438356164,12.9825,12.9864,12.9669,12.9669,94606.1644
2008-04-22 12:40:00,33.36,33.37,33.31,33.36,145654.96575342465,12.9669,12.9708,12.9475,12.9669,145654.9658
2008-04-22 12:45:00,33.36,33.4,33.33,33.39,41416.95205479452,12.9669,12.9825,12.9553,12.9786,41416.9521
2008-04-22 12:50:00,33.39,33.4,33.37,33.4,33711.47260273973,12.9786,12.9825,12.9708,12.9825,33711.4726
2008-04-22 12:55:00,33.39,33.4,33.33,33.36,63356.16438356164,12.9786,12.9825,12.9553,12.9669,63356.1644
2008-04-22 13:00:00,33.35,33.39,33.32,33.37,133775.68493150684,12.963,12.9786,12.9514,12.9708,133775.6849
2008-04-22 13:05:00,33.36,33.4,33.34,33.39,101455.4794520548,12.9669,12.9825,12.9592,12.9786,101455.4795
2008-04-22 13:10:00,33.39,33.4,33.31,33.35,81977.7397260274,12.9786,12.9825,12.9475,12.963,81977.7397
2008-04-22 13:15:00,33.35,33.36,33.28,33.31,70419.52054794521,12.963,12.9669,12.9358,12.9475,70419.5205
2008-04-22 13:20:00,33.3,33.36,33.28,33.28,62821.061643835616,12.9436,12.9669,12.9358,12.9358,62821.0616
2008-04-22 13:25:00,33.28,33.29,33.26,33.28,74058.21917808219,12.9358,12.9397,12.9281,12.9358,74058.2192
2008-04-22 13:30:00,33.27,33.28,33.23,33.25,108839.89726027397,12.932,12.9358,12.9164,12.9242,108839.8973
2008-04-22 13:35:00,33.24,33.29,33.24,33.27,97923.801369863,12.9203,12.9397,12.9203,12.932,97923.8014
2008-04-22 13:40:00,33.27,33.29,33.22,33.25,174443.49315068492,12.932,12.9397,12.9125,12.9242,174443.4932
2008-04-22 13:45:00,33.24,33.26,33.22,33.26,74486.30136986301,12.9203,12.9281,12.9125,12.9281,74486.3014
2008-04-22 13:50:00,33.26,33.26,33.25,33.26,55222.602739726026,12.9281,12.9281,12.9242,12.9281,55222.6027
2008-04-22 13:55:00,33.26,33.26,33.2,33.23,124143.83561643836,12.9281,12.9281,12.9047,12.9164,124143.8356
2008-04-22 14:00:00,33.22,33.25,33.17,33.18,113762.84246575342,12.9125,12.9242,12.8931,12.897,113762.8425
2008-04-22 14:05:00,33.18,33.26,33.15,33.22,240047.0890410959,12.897,12.9281,12.8853,12.9125,240047.089
2008-04-22 14:10:00,33.22,33.26,33.22,33.23,93857.0205479452,12.9125,12.9281,12.9125,12.9164,93857.0205
2008-04-22 14:15:00,33.23,33.25,33.19,33.22,120719.17808219178,12.9164,12.9242,12.9009,12.9125,120719.1781
2008-04-22 14:20:00,33.22,33.32,33.21,33.3,80479.45205479451,12.9125,12.9514,12.9086,12.9436,80479.4521
2008-04-22 14:25:00,33.3,33.31,33.19,33.25,140946.06164383562,12.9436,12.9475,12.9009,12.9242,140946.0616
2008-04-22 14:30:00,33.25,33.31,33.24,33.26,147688.35616438356,12.9242,12.9475,12.9203,12.9281,147688.3562
2008-04-22 14:35:00,33.26,33.32,33.25,33.26,104987.15753424658,12.9281,12.9514,12.9242,12.9281,104987.1575
2008-04-22 14:40:00,33.26,33.28,33.19,33.22,100171.23287671233,12.9281,12.9358,12.9009,12.9125,100171.2329
2008-04-22 14:45:00,33.23,33.24,33.17,33.2,102632.70547945204,12.9164,12.9203,12.8931,12.9047,102632.7055
2008-04-22 14:50:00,33.19,33.25,33.17,33.19,151327.05479452055,12.9009,12.9242,12.8931,12.9009,151327.0548
2008-04-22 14:55:00,33.18,33.25,33.16,33.2,109160.9589041096,12.897,12.9242,12.8892,12.9047,109160.9589
2008-04-22 15:00:00,33.2,33.23,33.17,33.22,136023.11643835617,12.9047,12.9164,12.8931,12.9125,136023.1164
2008-04-22 15:05:00,33.21,33.3,33.21,33.25,140089.89726027398,12.9086,12.9436,12.9086,12.9242,140089.8973
2008-04-22 15:10:00,33.24,33.3,33.22,33.3,199593.3219178082,12.9203,12.9436,12.9125,12.9436,199593.3219
2008-04-22 15:15:00,33.29,33.33,33.29,33.32,147046.23287671234,12.9397,12.9553,12.9397,12.9514,147046.2329
2008-04-22 15:20:00,33.31,33.34,33.25,33.28,139982.87671232875,12.9475,12.9592,12.9242,12.9358,139982.8767
2008-04-22 15:25:00,33.28,33.36,33.25,33.33,171767.9794520548,12.9358,12.9669,12.9242,12.9553,171767.9795
2008-04-22 15:30:00,33.33,33.35,33.28,33.29,142337.32876712328,12.9553,12.963,12.9358,12.9397,142337.3288
2008-04-22 15:35:00,33.29,33.33,33.27,33.29,118685.78767123289,12.9397,12.9553,12.932,12.9397,118685.7877
2008-04-22 15:40:00,33.29,33.32,33.26,33.26,225385.2739726028,12.9397,12.9514,12.9281,12.9281,225385.274
2008-04-22 15:45:00,33.26,33.34,33.26,33.31,224529.1095890411,12.9281,12.9592,12.9281,12.9475,224529.1096
2008-04-22 15:50:00,33.31,33.36,33.29,33.33,269263.69863013696,12.9475,12.9669,12.9397,12.9553,269263.6986
2008-04-22 15:55:00,33.33,33.42,33.33,33.42,415453.76712328766,12.9553,12.9903,12.9553,12.9903,415453.7671
2008-04-23 09:30:00,33.45,33.81,33.44,33.69,241331.3356164384,13.0019,13.1418,12.998,13.0952,241331.3356
2008-04-23 09:35:00,33.69,33.75,33.69,33.69,136986.301369863,13.0952,13.1185,13.0952,13.0952,136986.3014
2008-04-23 09:40:00,33.69,33.72,33.68,33.69,98779.96575342468,13.0952,13.1069,13.0913,13.0952,98779.9658
2008-04-23 09:45:00,33.69,33.71,33.67,33.67,94606.16438356164,13.0952,13.103,13.0874,13.0874,94606.1644
2008-04-23 09:50:00,33.67,33.68,33.58,33.65,136772.2602739726,13.0874,13.0913,13.0524,13.0797,136772.2603
2008-04-23 09:55:00,33.66,33.66,33.63,33.65,93964.0410958904,13.0835,13.0835,13.0719,13.0797,93964.0411
2008-04-23 10:00:00,33.64,33.65,33.57,33.63,114940.06849315068,13.0758,13.0797,13.0486,13.0719,114940.0685
2008-04-23 10:05:00,33.63,33.64,33.58,33.61,129494.86301369865,13.0719,13.0758,13.0524,13.0641,129494.863
2008-04-23 10:10:00,33.62,33.63,33.59,33.63,63998.28767123288,13.068,13.0719,13.0563,13.0719,63998.2877
2008-04-23 10:15:00,33.62,33.65,33.61,33.64,105201.198630137,13.068,13.0797,13.0641,13.0758,105201.1986
2008-04-23 10:20:00,33.64,33.7,33.64,33.68,93535.9589041096,13.0758,13.0991,13.0758,13.0913,93535.9589
2008-04-23 10:25:00,33.68,33.73,33.68,33.72,77054.79452054795,13.0913,13.1108,13.0913,13.1069,77054.7945
2008-04-23 10:30:00,33.72,33.78,33.68,33.69,158390.4109589041,13.1069,13.1302,13.0913,13.0952,158390.411
2008-04-23 10:35:00,33.7,33.82,33.7,33.8,96425.51369863014,13.0991,13.1457,13.0991,13.138,96425.5137
2008-04-23 10:40:00,33.8,33.87,33.78,33.78,214790.2397260274,13.138,13.1652,13.1302,13.1302,214790.2397
2008-04-23 10:45:00,33.79,33.89,33.78,33.87,49443.49315068493,13.1341,13.1729,13.1302,13.1652,49443.4932
2008-04-23 10:50:00,33.87,33.96,33.83,33.93,112585.61643835616,13.1652,13.2002,13.1496,13.1885,112585.6164
2008-04-23 10:55:00,33.93,33.93,33.81,33.81,66352.7397260274,13.1885,13.1885,13.1418,13.1418,66352.7397
2008-04-23 11:00:00,33.8,33.86,33.79,33.84,44306.50684931507,13.138,13.1613,13.1341,13.1535,44306.5068
2008-04-23 11:05:00,33.85,33.92,33.85,33.9,61001.71232876712,13.1574,13.1846,13.1574,13.1768,61001.7123
2008-04-23 11:10:00,33.91,33.92,33.9,33.9,65710.61643835617,13.1807,13.1846,13.1768,13.1768,65710.6164
2008-04-23 11:15:00,33.9,33.92,33.83,33.83,42273.11643835616,13.1768,13.1846,13.1496,13.1496,42273.1164
2008-04-23 11:20:00,33.83,33.93,33.83,33.92,83369.00684931508,13.1496,13.1885,13.1496,13.1846,83369.0068
2008-04-23 11:25:00,33.93,33.93,33.86,33.91,77268.83561643836,13.1885,13.1885,13.1613,13.1807,77268.8356
2008-04-23 11:30:00,33.9,33.93,33.89,33.92,80907.53424657535,13.1768,13.1885,13.1729,13.1846,80907.5342
2008-04-23 11:35:00,33.93,33.99,33.93,33.98,103809.93150684932,13.1885,13.2118,13.1885,13.2079,103809.9315
2008-04-23 11:40:00,33.98,34.01,33.96,33.99,71382.70547945205,13.2079,13.2196,13.2002,13.2118,71382.7055
2008-04-23 11:45:00,33.98,34.01,33.97,33.97,46767.9794520548,13.2079,13.2196,13.204,13.204,46767.9795
2008-04-23 11:50:00,33.97,33.98,33.96,33.97,29216.60958904109,13.204,13.2079,13.2002,13.204,29216.6096
2008-04-23 11:55:00,33.97,33.99,33.91,33.93,84546.23287671233,13.204,13.2118,13.1807,13.1885,84546.2329
2008-04-23 12:00:00,33.93,33.94,33.88,33.9,32427.22602739726,13.1885,13.1924,13.1691,13.1768,32427.226
2008-04-23 12:05:00,33.9,33.94,33.89,33.92,61964.89726027397,13.1768,13.1924,13.1729,13.1846,61964.8973
2008-04-23 12:10:00,33.93,33.93,33.86,33.88,54687.5,13.1885,13.1885,13.1613,13.1691,54687.5
2008-04-23 12:15:00,33.89,33.94,33.89,33.89,64426.3698630137,13.1729,13.1924,13.1729,13.1729,64426.3699
2008-04-23 12:20:00,33.89,33.92,33.84,33.9,151220.03424657535,13.1729,13.1846,13.1535,13.1768,151220.0342
2008-04-23 12:25:00,33.89,33.94,33.87,33.89,144263.698630137,13.1729,13.1924,13.1652,13.1729,144263.6986
2008-04-23 12:30:00,33.89,33.93,33.84,33.85,215967.46575342465,13.1729,13.1885,13.1535,13.1574,215967.4658
2008-04-23 12:35:00,33.85,33.86,33.7,33.76,139340.75342465754,13.1574,13.1613,13.0991,13.1224,139340.7534
2008-04-23 12:40:00,33.76,33.89,33.76,33.88,141160.10273972602,13.1224,13.1729,13.1224,13.1691,141160.1027
2008-04-23 12:45:00,33.87,33.88,33.83,33.86,82405.82191780822,13.1652,13.1691,13.1496,13.1613,82405.8219
2008-04-23 12:50:00,33.87,33.9,33.73,33.87,43664.38356164384,13.1652,13.1768,13.1108,13.1652,43664.3836
2008-04-23 12:55:00,33.86,33.87,33.83,33.85,28467.46575342465,13.1613,13.1652,13.1496,13.1574,28467.4658
2008-04-23 13:00:00,33.86,33.86,33.8,33.84,66566.78082191781,13.1613,13.1613,13.138,13.1535,66566.7808
2008-04-23 13:05:00,33.84,33.94,33.84,33.93,122645.54794520549,13.1535,13.1924,13.1535,13.1885,122645.5479
2008-04-23 13:10:00,33.94,33.97,33.91,33.96,101776.5410958904,13.1924,13.204,13.1807,13.2002,101776.5411
2008-04-23 13:15:00,33.95,33.97,33.93,33.93,55436.64383561644,13.1963,13.204,13.1885,13.1885,55436.6438
2008-04-23 13:20:00,33.93,33.95,33.91,33.92,53403.25342465754,13.1885,13.1963,13.1807,13.1846,53403.2534
2008-04-23 13:25:00,33.92,33.92,33.9,33.92,57470.03424657534,13.1846,13.1846,13.1768,13.1846,57470.0342
2008-04-23 13:30:00,33.92,33.92,33.87,33.9,71917.80821917808,13.1846,13.1846,13.1652,13.1768,71917.8082
2008-04-23 13:35:00,33.89,33.9,33.86,33.88,114404.96575342468,13.1729,13.1768,13.1613,13.1691,114404.9658
2008-04-23 13:40:00,33.87,33.9,33.82,33.83,115689.21232876711,13.1652,13.1768,13.1457,13.1496,115689.2123
2008-04-23 13:45:00,33.83,33.84,33.81,33.83,94820.20547945204,13.1496,13.1535,13.1418,13.1496,94820.2055
2008-04-23 13:50:00,33.84,33.86,33.83,33.85,69028.25342465754,13.1535,13.1613,13.1496,13.1574,69028.2534
2008-04-23 13:55:00,33.85,33.89,33.82,33.89,127140.4109589041,13.1574,13.1729,13.1457,13.1729,127140.411
2008-04-23 14:00:00,33.88,33.93,33.84,33.92,253210.61643835617,13.1691,13.1885,13.1535,13.1846,253210.6164
2008-04-23 14:05:00,33.91,33.96,33.91,33.93,108411.81506849316,13.1807,13.2002,13.1807,13.1885,108411.8151
2008-04-23 14:10:00,33.94,33.99,33.92,33.98,125749.14383561644,13.1924,13.2118,13.1846,13.2079,125749.1438
2008-04-23 14:15:00,33.98,34.06,33.97,34.05,143300.51369863015,13.2079,13.239,13.204,13.2351,143300.5137
2008-04-23 14:20:00,34.04,34.06,33.99,33.99,154430.65068493152,13.2312,13.239,13.2118,13.2118,154430.6507
2008-04-23 14:25:00,33.99,34.0,33.93,33.93,86258.56164383562,13.2118,13.2157,13.1885,13.1885,86258.5616
2008-04-23 14:30:00,33.93,34.04,33.93,34.03,148758.56164383562,13.1885,13.2312,13.1885,13.2274,148758.5616
2008-04-23 14:35:00,34.04,34.06,33.93,33.93,164704.62328767125,13.2312,13.239,13.1885,13.1885,164704.6233
2008-04-23 14:40:00,33.95,34.01,33.94,33.99,129387.84246575342,13.1963,13.2196,13.1924,13.2118,129387.8425
2008-04-23 14:45:00,33.99,34.0,33.93,33.95,80479.45205479451,13.2118,13.2157,13.1885,13.1963,80479.4521
2008-04-23 14:50:00,33.95,33.96,33.93,33.96,72773.97260273973,13.1963,13.2002,13.1885,13.2002,72773.9726
2008-04-23 14:55:00,33.95,33.97,33.95,33.95,61322.77397260274,13.1963,13.204,13.1963,13.1963,61322.774
2008-04-23 15:00:00,33.96,34.04,33.95,34.01,254494.86301369863,13.2002,13.2312,13.1963,13.2196,254494.863
2008-04-23 15:05:00,34.01,34.08,34.0,34.06,140410.9589041096,13.2196,13.2468,13.2157,13.239,140410.9589
2008-04-23 15:10:00,34.06,34.1,34.05,34.08,201840.7534246576,13.239,13.2546,13.2351,13.2468,201840.7534
2008-04-23 15:15:00,34.08,34.1,34.06,34.09,195205.4794520548,13.2468,13.2546,13.239,13.2507,195205.4795
2008-04-23 15:20:00,34.1,34.1,33.99,34.01,188356.16438356164,13.2546,13.2546,13.2118,13.2196,188356.1644
2008-04-23 15:25:00,34.0,34.02,33.94,33.96,187500.0,13.2157,13.2235,13.1924,13.2002,187500.0
2008-04-23 15:30:00,33.96,33.97,33.87,33.88,247003.42465753423,13.2002,13.204,13.1652,13.1691,247003.4247
2008-04-23 15:35:00,33.87,33.88,33.81,33.87,273330.4794520548,13.1652,13.1691,13.1418,13.1652,273330.4795
2008-04-23 15:40:00,33.87,33.87,33.83,33.86,266160.102739726,13.1652,13.1652,13.1496,13.1613,266160.1027
2008-04-23 15:45:00,33.86,33.86,33.81,33.85,326091.6095890411,13.1613,13.1613,13.1418,13.1574,326091.6096
2008-04-23 15:50:00,33.85,33.92,33.84,33.92,312500.0,13.1574,13.1846,13.1535,13.1846,312500.0
2008-04-23 15:55:00,33.92,33.98,33.91,33.96,502033.3904109589,13.1846,13.2079,13.1807,13.2002,502033.3904
2008-04-24 09:30:00,34.01,34.28,34.01,34.21,263698.6301369863,13.2196,13.3245,13.2196,13.2973,263698.6301
2008-04-24 09:35:00,34.2,34.24,34.13,34.17,129173.801369863,13.2934,13.309,13.2662,13.2818,129173.8014
2008-04-24 09:40:00,34.18,34.28,34.11,34.18,196917.80821917808,13.2857,13.3245,13.2585,13.2857,196917.8082
2008-04-24 09:45:00,34.18,34.2,34.06,34.08,113869.86301369865,13.2857,13.2934,13.239,13.2468,113869.863
2008-04-24 09:50:00,34.08,34.11,34.05,34.08,63891.26712328768,13.2468,13.2585,13.2351,13.2468,63891.2671
2008-04-24 09:55:00,34.07,34.08,33.97,33.98,103060.78767123289,13.2429,13.2468,13.204,13.2079,103060.7877
2008-04-24 10:00:00,33.97,33.98,33.83,33.86,154002.5684931507,13.204,13.2079,13.1496,13.1613,154002.5685
2008-04-24 10:05:00,33.87,33.94,33.82,33.92,104773.11643835616,13.1652,13.1924,13.1457,13.1846,104773.1164
2008-04-24 10:10:00,33.92,34.03,33.92,34.02,92465.75342465754,13.1846,13.2274,13.1846,13.2235,92465.7534
2008-04-24 10:15:00,34.02,34.05,34.0,34.02,96425.51369863014,13.2235,13.2351,13.2157,13.2235,96425.5137
2008-04-24 10:20:00,34.01,34.01,33.91,33.97,81656.67808219178,13.2196,13.2196,13.1807,13.204,81656.6781
2008-04-24 10:25:00,33.97,33.98,33.87,33.93,91288.52739726027,13.204,13.2079,13.1652,13.1885,91288.5274
2008-04-24 10:30:00,33.92,33.95,33.86,33.87,78339.04109589041,13.1846,13.1963,13.1613,13.1652,78339.0411
2008-04-24 10:35:00,33.87,33.96,33.86,33.9,103274.82876712328,13.1652,13.2002,13.1613,13.1768,103274.8288
2008-04-24 10:40:00,33.89,33.9,33.69,33.73,841395.5479452055,13.1729,13.1768,13.0952,13.1108,841395.5479
2008-04-24 10:45:00,33.73,33.75,33.64,33.67,347923.80136986304,13.1108,13.1185,13.0758,13.0874,347923.8014
2008-04-24 10:50:00,33.67,33.74,33.6,33.71,136558.2191780822,13.0874,13.1146,13.0602,13.103,136558.2192
2008-04-24 10:55:00,33.7,33.7,33.67,33.69,92144.69178082192,13.0991,13.0991,13.0874,13.0952,92144.6918
2008-04-24 11:00:00,33.68,33.74,33.68,33.73,66138.69863013699,13.0913,13.1146,13.0913,13.1108,66138.6986
2008-04-24 11:05:00,33.73,33.82,33.73,33.79,137414.38356164383,13.1108,13.1457,13.1108,13.1341,137414.3836
2008-04-24 11:10:00,33.8,33.8,33.74,33.8,239404.96575342465,13.138,13.138,13.1146,13.138,239404.9658
2008-04-24 11:15:00,33.79,33.88,33.79,33.79,166416.95205479453,13.1341,13.1691,13.1341,13.1341,166416.9521
2008-04-24 11:20:00,33.8,33.84,33.75,33.84,122431.50684931508,13.138,13.1535,13.1185,13.1535,122431.5068
2008-04-24 11:25:00,33.83,33.84,33.79,33.81,81228.59589041096,13.1496,13.1535,13.1341,13.1418,81228.5959
2008-04-24 11:30:00,33.81,33.85,33.78,33.8,91609.5890410959,13.1418,13.1574,13.1302,13.138,91609.589
2008-04-24 11:35:00,33.8,33.83,33.78,33.8,111515.4109589041,13.138,13.1496,13.1302,13.138,111515.411
2008-04-24 11:40:00,33.8,33.85,33.77,33.83,63784.24657534247,13.138,13.1574,13.1263,13.1496,63784.2466
2008-04-24 11:45:00,33.84,33.92,33.83,33.89,90004.28082191781,13.1535,13.1846,13.1496,13.1729,90004.2808
2008-04-24 11:50:00,33.89,33.92,33.83,33.83,79623.28767123287,13.1729,13.1846,13.1496,13.1496,79623.2877
2008-04-24 11:55:00,33.83,33.88,33.76,33.85,116224.31506849316,13.1496,13.1691,13.1224,13.1574,116224.3151
2008-04-24 12:00:00,33.85,33.94,33.83,33.92,95034.24657534246,13.1574,13.1924,13.1496,13.1846,95034.2466
2008-04-24 12:05:00,33.92,34.02,33.91,33.98,152718.3219178082,13.1846,13.2235,13.1807,13.2079,152718.3219
2008-04-24 12:10:00,33.98,34.06,33.96,34.03,123073.6301369863,13.2079,13.239,13.2002,13.2274,123073.6301
2008-04-24 12:15:00,34.02,34.11,34.02,34.08,198630.13698630137,13.2235,13.2585,13.2235,13.2468,198630.137
2008-04-24 12:20:00,34.07,34.08,33.98,34.01,149186.64383561644,13.2429,13.2468,13.2079,13.2196,149186.6438
2008-04-24 12:25:00,34.0,34.02,33.96,33.96,164169.5205479452,13.2157,13.2235,13.2002,13.2002,164169.5205
2008-04-24 12:30:00,33.97,34.01,33.94,34.01,97495.7191780822,13.204,13.2196,13.1924,13.2196,97495.7192
2008-04-24 12:35:00,33.99,34.01,33.97,34.01,100492.29452054796,13.2118,13.2196,13.204,13.2196,100492.2945
2008-04-24 12:40:00,34.0,34.06,34.0,34.04,130458.04794520549,13.2157,13.239,13.2157,13.2312,130458.0479
2008-04-24 12:45:00,34.05,34.07,33.96,33.96,113548.801369863,13.2351,13.2429,13.2002,13.2002,113548.8014
2008-04-24 12:50:00,33.97,33.97,33.91,33.92,82726.88356164383,13.204,13.204,13.1807,13.1846,82726.8836
2008-04-24 12:55:00,33.91,33.97,33.89,33.93,99850.17123287672,13.1807,13.204,13.1729,13.1885,99850.1712
2008-04-24 13:00:00,33.94,34.08,33.93,34.08,127140.4109589041,13.1924,13.2468,13.1885,13.2468,127140.411
2008-04-24 13:05:00,34.08,34.19,34.08,34.13,277932.3630136986,13.2468,13.2896,13.2468,13.2662,277932.363
2008-04-24 13:10:00,34.13,34.14,34.05,34.13,86365.58219178082,13.2662,13.2701,13.2351,13.2662,86365.5822
2008-04-24 13:15:00,34.13,34.15,34.04,34.07,63356.16438356164,13.2662,13.274,13.2312,13.2429,63356.1644
2008-04-24 13:20:00,34.07,34.11,34.01,34.01,104880.13698630135,13.2429,13.2585,13.2196,13.2196,104880.137
2008-04-24 13:25:00,34.0,34.01,33.98,34.01,52440.06849315069,13.2157,13.2196,13.2079,13.2196,52440.0685
2008-04-24 13:30:00,34.01,34.07,34.01,34.04,60145.54794520548,13.2196,13.2429,13.2196,13.2312,60145.5479
2008-04-24 13:35:00,34.04,34.05,33.94,34.03,79944.3493150685,13.2312,13.2351,13.1924,13.2274,79944.3493
2008-04-24 13:40:00,34.02,34.05,34.02,34.05,67851.02739726027,13.2235,13.2351,13.2235,13.2351,67851.0274
2008-04-24 13:45:00,34.04,34.1,34.03,34.1,57470.03424657534,13.2312,13.2546,13.2274,13.2546,57470.0342
2008-04-24 13:50:00,34.1,34.1,34.06,34.09,56934.93150684932,13.2546,13.2546,13.239,13.2507,56934.9315
2008-04-24 13:55:00,34.08,34.12,34.06,34.09,67208.90410958904,13.2468,13.2623,13.239,13.2507,67208.9041
2008-04-24 14:00:00,34.1,34.1,34.06,34.06,54045.37671232877,13.2546,13.2546,13.239,13.239,54045.3767
2008-04-24 14:05:00,34.06,34.2,34.06,34.19,113976.88356164384,13.239,13.2934,13.239,13.2896,113976.8836
2008-04-24 14:10:00,34.19,34.25,34.19,34.22,272260.27397260274,13.2896,13.3129,13.2896,13.3012,272260.274
2008-04-24 14:15:00,34.22,34.3,34.22,34.25,155928.93835616438,13.3012,13.3323,13.3012,13.3129,155928.9384
2008-04-24 14:20:00,34.26,34.27,34.24,34.26,62821.061643835616,13.3168,13.3206,13.309,13.3168,62821.0616
2008-04-24 14:25:00,34.27,34.31,34.25,34.29,68493.1506849315,13.3206,13.3362,13.3129,13.3284,68493.1507
2008-04-24 14:30:00,34.29,34.32,34.26,34.3,100385.27397260274,13.3284,13.3401,13.3168,13.3323,100385.274
2008-04-24 14:35:00,34.3,34.32,34.23,34.24,80158.3904109589,13.3323,13.3401,13.3051,13.309,80158.3904
2008-04-24 14:40:00,34.24,34.26,34.21,34.23,75556.50684931508,13.309,13.3168,13.2973,13.3051,75556.5068
2008-04-24 14:45:00,34.23,34.32,34.23,34.27,121575.34246575342,13.3051,13.3401,13.3051,13.3206,121575.3425
2008-04-24 14:50:00,34.26,34.27,34.21,34.23,111729.45205479451,13.3168,13.3206,13.2973,13.3051,111729.4521
2008-04-24 14:55:00,34.23,34.24,34.21,34.21,104238.01369863014,13.3051,13.309,13.2973,13.2973,104238.0137
2008-04-24 15:00:00,34.21,34.23,34.19,34.22,135059.9315068493,13.2973,13.3051,13.2896,13.3012,135059.9315
2008-04-24 15:05:00,34.22,34.25,34.22,34.24,138805.65068493152,13.3012,13.3129,13.3012,13.309,138805.6507
2008-04-24 15:10:00,34.23,34.25,34.22,34.22,103274.82876712328,13.3051,13.3129,13.3012,13.3012,103274.8288
2008-04-24 15:15:00,34.23,34.23,34.11,34.16,140517.9794520548,13.3051,13.3051,13.2585,13.2779,140517.9795
2008-04-24 15:20:00,34.15,34.2,34.13,34.13,122003.42465753424,13.274,13.2934,13.2662,13.2662,122003.4247
2008-04-24 15:25:00,34.14,34.22,34.13,34.21,138056.50684931508,13.2701,13.3012,13.2662,13.2973,138056.5068
2008-04-24 15:30:00,34.2,34.21,34.18,34.19,188784.2465753425,13.2934,13.2973,13.2857,13.2896,188784.2466
2008-04-24 15:35:00,34.19,34.22,34.11,34.11,156142.9794520548,13.2896,13.3012,13.2585,13.2585,156142.9795
2008-04-24 15:40:00,34.11,34.13,33.97,33.97,335081.3356164384,13.2585,13.2662,13.204,13.204,335081.3356
2008-04-24 15:45:00,33.97,34.02,33.94,33.99,207405.8219178082,13.204,13.2235,13.1924,13.2118,207405.8219
2008-04-24 15:50:00,33.98,34.07,33.97,34.03,273758.5616438356,13.2079,13.2429,13.204,13.2274,273758.5616
2008-04-24 15:55:00,34.04,34.04,33.95,33.95,529537.6712328767,13.2312,13.2312,13.1963,13.1963,529537.6712
2008-04-25 09:30:00,34.11,34.33,34.11,34.29,317636.98630136985,13.2585,13.344,13.2585,13.3284,317636.9863
2008-04-25 09:35:00,34.29,34.43,34.24,34.41,273865.58219178085,13.3284,13.3828,13.309,13.3751,273865.5822
2008-04-25 09:40:00,34.41,34.47,34.34,34.46,270226.88356164383,13.3751,13.3984,13.3479,13.3945,270226.8836
2008-04-25 09:45:00,34.46,34.49,34.43,34.44,245719.1780821918,13.3945,13.4062,13.3828,13.3867,245719.1781
2008-04-25 09:50:00,34.44,34.45,34.35,34.35,137842.46575342465,13.3867,13.3906,13.3517,13.3517,137842.4658
2008-04-25 09:55:00,34.36,34.37,34.26,34.3,208476.02739726027,13.3556,13.3595,13.3168,13.3323,208476.0274
2008-04-25 10:00:00,34.29,34.45,34.29,34.39,202482.87671232875,13.3284,13.3906,13.3284,13.3673,202482.8767
2008-04-25 10:05:00,34.39,34.44,34.38,34.41,131956.33561643836,13.3673,13.3867,13.3634,13.3751,131956.3356
2008-04-25 10:10:00,34.4,34.51,34.39,34.5,204623.2876712329,13.3712,13.4139,13.3673,13.41,204623.2877
2008-04-25 10:15:00,34.51,34.54,34.46,34.49,228488.8698630137,13.4139,13.4256,13.3945,13.4062,228488.8699
2008-04-25 10:20:00,34.49,34.53,34.42,34.48,160530.8219178082,13.4062,13.4217,13.379,13.4023,160530.8219
2008-04-25 10:25:00,34.49,34.5,34.45,34.46,178510.27397260274,13.4062,13.41,13.3906,13.3945,178510.274
2008-04-25 10:30:00,34.46,34.5,34.4,34.43,147688.35616438356,13.3945,13.41,13.3712,13.3828,147688.3562
2008-04-25 10:35:00,34.43,34.45,34.36,34.36,184289.38356164383,13.3828,13.3906,13.3556,13.3556,184289.3836
2008-04-25 10:40:00,34.37,34.4,34.34,34.34,148330.4794520548,13.3595,13.3712,13.3479,13.3479,148330.4795
2008-04-25 10:45:00,34.34,34.37,34.27,34.28,129066.7808219178,13.3479,13.3595,13.3206,13.3245,129066.7808
2008-04-25 10:50:00,34.29,34.42,34.27,34.33,137842.46575342465,13.3284,13.379,13.3206,13.344,137842.4658
2008-04-25 10:55:00,34.33,34.4,34.28,34.4,103167.80821917808,13.344,13.3712,13.3245,13.3712,103167.8082
2008-04-25 11:00:00,34.4,34.41,34.29,34.29,97602.7397260274,13.3712,13.3751,13.3284,13.3284,97602.7397
2008-04-25 11:05:00,34.28,34.35,34.26,34.26,68600.17123287672,13.3245,13.3517,13.3168,13.3168,68600.1712
2008-04-25 11:10:00,34.26,34.31,34.1,34.1,185466.6095890411,13.3168,13.3362,13.2546,13.2546,185466.6096
2008-04-25 11:15:00,34.1,34.11,34.01,34.1,162885.27397260274,13.2546,13.2585,13.2196,13.2546,162885.274
2008-04-25 11:20:00,34.1,34.11,34.0,34.02,150684.9315068493,13.2546,13.2585,13.2157,13.2235,150684.9315
2008-04-25 11:25:00,34.02,34.11,33.99,34.08,116117.29452054796,13.2235,13.2585,13.2118,13.2468,116117.2945
2008-04-25 11:30:00,34.08,34.09,34.04,34.06,55650.68493150685,13.2468,13.2507,13.2312,13.239,55650.6849
2008-04-25 11:35:00,34.07,34.08,34.02,34.02,110338.18493150684,13.2429,13.2468,13.2235,13.2235,110338.1849
2008-04-25 11:40:00,34.02,34.14,34.02,34.11,103595.8904109589,13.2235,13.2701,13.2235,13.2585,103595.8904
2008-04-25 11:45:00,34.11,34.16,34.08,34.16,74272.2602739726,13.2585,13.2779,13.2468,13.2779,74272.2603
2008-04-25 11:50:00,34.15,34.18,34.11,34.16,72238.8698630137,13.274,13.2857,13.2585,13.2779,72238.8699
2008-04-25 11:55:00,34.15,34.17,34.07,34.11,95141.26712328767,13.274,13.2818,13.2429,13.2585,95141.2671
2008-04-25 12:00:00,34.11,34.11,34.07,34.08,74807.36301369863,13.2585,13.2585,13.2429,13.2468,74807.363
2008-04-25 12:05:00,34.08,34.11,34.01,34.01,76840.75342465754,13.2468,13.2585,13.2196,13.2196,76840.7534
2008-04-25 12:10:00,34.01,34.11,34.01,34.09,91930.6506849315,13.2196,13.2585,13.2196,13.2507,91930.6507
2008-04-25 12:15:00,34.09,34.16,34.07,34.15,128852.7397260274,13.2507,13.2779,13.2429,13.274,128852.7397
2008-04-25 12:20:00,34.15,34.18,34.14,34.18,88613.01369863014,13.274,13.2857,13.2701,13.2857,88613.0137
2008-04-25 12:25:00,34.18,34.21,34.16,34.2,82833.90410958904,13.2857,13.2973,13.2779,13.2934,82833.9041
2008-04-25 12:30:00,34.2,34.25,34.11,34.13,131849.31506849316,13.2934,13.3129,13.2585,13.2662,131849.3151
2008-04-25 12:35:00,34.12,34.17,34.12,34.17,61857.87671232877,13.2623,13.2818,13.2623,13.2818,61857.8767
2008-04-25 12:40:00,34.17,34.2,34.14,34.18,55864.72602739726,13.2818,13.2934,13.2701,13.2857,55864.726
2008-04-25 12:45:00,34.18,34.2,34.12,34.17,94820.20547945204,13.2857,13.2934,13.2623,13.2818,94820.2055
2008-04-25 12:50:00,34.16,34.2,34.13,34.13,102311.64383561644,13.2779,13.2934,13.2662,13.2662,102311.6438
2008-04-25 12:55:00,34.13,34.34,34.03,34.2,1842572.7739726028,13.2662,13.3479,13.2274,13.2934,1842572.774
2008-04-25 13:00:00,34.21,34.35,34.2,34.34,330051.3698630137,13.2973,13.3517,13.2934,13.3479,330051.3699
2008-04-25 13:05:00,34.34,34.4,34.32,34.38,250535.102739726,13.3479,13.3712,13.3401,13.3634,250535.1027
2008-04-25 13:10:00,34.38,34.4,34.31,34.31,208797.0890410959,13.3634,13.3712,13.3362,13.3362,208797.089
2008-04-25 13:15:00,34.31,34.37,34.29,34.31,308968.3219178082,13.3362,13.3595,13.3284,13.3362,308968.3219
2008-04-25 13:20:00,34.32,34.35,34.3,34.35,94606.16438356164,13.3401,13.3517,13.3323,13.3517,94606.1644
2008-04-25 13:25:00,34.35,34.37,34.29,34.31,75984.5890410959,13.3517,13.3595,13.3284,13.3362,75984.589
2008-04-25 13:30:00,34.32,34.32,34.21,34.25,77696.91780821918,13.3401,13.3401,13.2973,13.3129,77696.9178
2008-04-25 13:35:00,34.24,34.27,34.23,34.27,86258.56164383562,13.309,13.3206,13.3051,13.3206,86258.5616
2008-04-25 13:40:00,34.27,34.31,34.26,34.3,75770.54794520549,13.3206,13.3362,13.3168,13.3323,75770.5479
2008-04-25 13:45:00,34.31,34.35,34.27,34.34,95141.26712328767,13.3362,13.3517,13.3206,13.3479,95141.2671
2008-04-25 13:50:00,34.34,34.36,34.29,34.29,87007.70547945205,13.3479,13.3556,13.3284,13.3284,87007.7055
2008-04-25 13:55:00,34.3,34.4,34.29,34.38,155393.83561643836,13.3323,13.3712,13.3284,13.3634,155393.8356
2008-04-25 14:00:00,34.38,34.4,34.34,34.4,117722.60273972603,13.3634,13.3712,13.3479,13.3712,117722.6027
2008-04-25 14:05:00,34.4,34.41,34.38,34.4,190710.61643835617,13.3712,13.3751,13.3634,13.3712,190710.6164
2008-04-25 14:10:00,34.39,34.4,34.37,34.37,90218.32191780822,13.3673,13.3712,13.3595,13.3595,90218.3219
2008-04-25 14:15:00,34.37,34.4,34.36,34.4,110659.24657534246,13.3595,13.3712,13.3556,13.3712,110659.2466
2008-04-25 14:20:00,34.4,34.45,34.37,34.4,194135.2739726028,13.3712,13.3906,13.3595,13.3712,194135.274
2008-04-25 14:25:00,34.41,34.51,34.4,34.5,164062.5,13.3751,13.4139,13.3712,13.41,164062.5
2008-04-25 14:30:00,34.5,34.54,34.48,34.54,260809.0753424657,13.41,13.4256,13.4023,13.4256,260809.0753
2008-04-25 14:35:00,34.53,34.56,34.48,34.48,262307.3630136986,13.4217,13.4334,13.4023,13.4023,262307.363
2008-04-25 14:40:00,34.48,34.49,34.37,34.38,218000.8561643836,13.4023,13.4062,13.3595,13.3634,218000.8562
2008-04-25 14:45:00,34.38,34.42,34.3,34.33,165239.72602739726,13.3634,13.379,13.3323,13.344,165239.726
2008-04-25 14:50:00,34.32,34.4,34.3,34.4,130244.00684931508,13.3401,13.3712,13.3323,13.3712,130244.0068
2008-04-25 14:55:00,34.4,34.4,34.37,34.37,69242.29452054795,13.3712,13.3712,13.3595,13.3595,69242.2945
2008-04-25 15:00:00,34.38,34.4,34.33,34.38,157213.18493150684,13.3634,13.3712,13.344,13.3634,157213.1849
2008-04-25 15:05:00,34.37,34.43,34.34,34.42,133026.54109589042,13.3595,13.3828,13.3479,13.379,133026.5411
2008-04-25 15:10:00,34.43,34.52,34.42,34.51,215539.38356164383,13.3828,13.4178,13.379,13.4139,215539.3836
2008-04-25 15:15:00,34.52,34.55,34.51,34.55,160637.84246575343,13.4178,13.4295,13.4139,13.4295,160637.8425
2008-04-25 15:20:00,34.54,34.57,34.52,34.52,221960.61643835617,13.4256,13.4373,13.4178,13.4178,221960.6164
2008-04-25 15:25:00,34.52,34.54,34.49,34.5,195419.5205479452,13.4178,13.4256,13.4062,13.41,195419.5205
2008-04-25 15:30:00,34.5,34.54,34.5,34.53,235231.16438356164,13.41,13.4256,13.41,13.4217,235231.1644
2008-04-25 15:35:00,34.54,34.54,34.49,34.51,198202.0547945205,13.4256,13.4256,13.4062,13.4139,198202.0548
2008-04-25 15:40:00,34.5,34.51,34.44,34.46,291952.05479452055,13.41,13.4139,13.3867,13.3945,291952.0548
2008-04-25 15:45:00,34.45,34.54,34.43,34.52,444349.31506849313,13.3906,13.4256,13.3828,13.4178,444349.3151
2008-04-25 15:50:00,34.52,34.53,34.41,34.45,315924.65753424657,13.4178,13.4217,13.3751,13.3906,315924.6575
2008-04-25 15:55:00,34.45,34.6,34.44,34.59,620826.198630137,13.3906,13.4489,13.3867,13.445,620826.1986
2008-04-28 09:30:00,35.38,35.58,35.27,35.52,1274507.7054794522,13.7521,13.8298,13.7093,13.8065,1274507.7055
2008-04-28 09:35:00,35.52,35.52,35.11,35.11,731164.3835616439,13.8065,13.8065,13.6472,13.6472,731164.3836
2008-04-28 09:40:00,35.12,35.22,35.06,35.13,571703.7671232877,13.651,13.6899,13.6277,13.6549,571703.7671
2008-04-28 09:45:00,35.12,35.13,34.84,34.89,400577.9109589041,13.651,13.6549,13.5422,13.5616,400577.911
2008-04-28 09:50:00,34.88,34.98,34.87,34.97,430329.6232876713,13.5578,13.5966,13.5539,13.5927,430329.6233
2008-04-28 09:55:00,34.97,35.05,34.97,35.05,419306.5068493151,13.5927,13.6238,13.5927,13.6238,419306.5068
2008-04-28 10:00:00,35.05,35.11,35.0,35.11,364726.0273972603,13.6238,13.6472,13.6044,13.6472,364726.0274
2008-04-28 10:05:00,35.11,35.21,35.04,35.04,264554.794520548,13.6472,13.686,13.6199,13.6199,264554.7945
2008-04-28 10:10:00,35.06,35.18,35.06,35.17,213613.0136986301,13.6277,13.6744,13.6277,13.6705,213613.0137
2008-04-28 10:15:00,35.18,35.23,35.15,35.19,247217.46575342465,13.6744,13.6938,13.6627,13.6782,247217.4658
2008-04-28 10:20:00,35.19,35.26,35.16,35.25,149828.76712328766,13.6782,13.7055,13.6666,13.7016,149828.7671
2008-04-28 10:25:00,35.26,35.27,35.23,35.27,154537.67123287672,13.7055,13.7093,13.6938,13.7093,154537.6712
2008-04-28 10:30:00,35.27,35.37,35.25,35.33,513591.6095890411,13.7093,13.7482,13.7016,13.7327,513591.6096
2008-04-28 10:35:00,35.33,35.34,35.25,35.29,427654.1095890411,13.7327,13.7366,13.7016,13.7171,427654.1096
2008-04-28 10:40:00,35.3,35.35,35.25,35.27,230308.2191780822,13.721,13.7404,13.7016,13.7093,230308.2192
2008-04-28 10:45:00,35.28,35.29,35.25,35.25,140625.0,13.7132,13.7171,13.7016,13.7016,140625.0
2008-04-28 10:50:00,35.25,35.26,35.13,35.15,209118.15068493152,13.7016,13.7055,13.6549,13.6627,209118.1507
2008-04-28 10:55:00,35.15,35.22,35.15,35.22,76305.6506849315,13.6627,13.6899,13.6627,13.6899,76305.6507
2008-04-28 11:00:00,35.22,35.3,35.22,35.29,215646.40410958903,13.6899,13.721,13.6899,13.7171,215646.4041
2008-04-28 11:05:00,35.3,35.3,35.18,35.19,208476.02739726027,13.721,13.721,13.6744,13.6782,208476.0274
2008-04-28 11:10:00,35.19,35.21,35.16,35.21,203125.0,13.6782,13.686,13.6666,13.686,203125.0
2008-04-28 11:15:00,35.2,35.25,35.18,35.19,260916.09589041097,13.6821,13.7016,13.6744,13.6782,260916.0959
2008-04-28 11:20:00,35.18,35.2,35.12,35.12,222388.698630137,13.6744,13.6821,13.651,13.651,222388.6986
2008-04-28 11:25:00,35.12,35.13,35.04,35.06,260702.0547945205,13.651,13.6549,13.6199,13.6277,260702.0548
2008-04-28 11:30:00,35.07,35.09,35.05,35.08,175406.6780821918,13.6316,13.6394,13.6238,13.6355,175406.6781
2008-04-28 11:35:00,35.09,35.13,35.08,35.11,108839.89726027397,13.6394,13.6549,13.6355,13.6472,108839.8973
2008-04-28 11:40:00,35.12,35.21,35.11,35.2,78125.0,13.651,13.686,13.6472,13.6821,78125.0
2008-04-28 11:45:00,35.21,35.23,35.17,35.21,201519.69178082192,13.686,13.6938,13.6705,13.686,201519.6918
2008-04-28 11:50:00,35.21,35.26,35.21,35.24,175513.698630137,13.686,13.7055,13.686,13.6977,175513.6986
2008-04-28 11:55:00,35.24,35.27,35.23,35.25,207726.88356164383,13.6977,13.7093,13.6938,13.7016,207726.8836
2008-04-28 12:00:00,35.25,35.25,35.25,35.25,84439.21232876713,13.7016,13.7016,13.7016,13.7016,84439.2123
2008-04-28 12:05:00,35.25,35.26,35.21,35.24,202482.87671232875,13.7016,13.7055,13.686,13.6977,202482.8767
2008-04-28 12:10:00,35.23,35.25,35.19,35.25,214469.1780821918,13.6938,13.7016,13.6782,13.7016,214469.1781
2008-04-28 12:15:00,35.25,35.3,35.25,35.3,75128.42465753424,13.7016,13.721,13.7016,13.721,75128.4247
2008-04-28 12:20:00,35.31,35.34,35.3,35.33,128317.63698630135,13.7249,13.7366,13.721,13.7327,128317.637
2008-04-28 12:25:00,35.32,35.37,35.32,35.36,140732.0205479452,13.7288,13.7482,13.7288,13.7443,140732.0205
2008-04-28 12:30:00,35.37,35.38,35.36,35.37,160530.8219178082,13.7482,13.7521,13.7443,13.7482,160530.8219
2008-04-28 12:35:00,35.38,35.4,35.37,35.4,181185.7876712329,13.7521,13.7599,13.7482,13.7599,181185.7877
2008-04-28 12:40:00,35.4,35.4,35.37,35.37,153467.46575342465,13.7599,13.7599,13.7482,13.7482,153467.4658
2008-04-28 12:45:00,35.37,35.47,35.37,35.45,318707.19178082194,13.7482,13.7871,13.7482,13.7793,318707.1918
2008-04-28 12:50:00,35.46,35.48,35.45,35.48,142337.32876712328,13.7832,13.791,13.7793,13.791,142337.3288
2008-04-28 12:55:00,35.47,35.48,35.45,35.45,108839.89726027397,13.7871,13.791,13.7793,13.7793,108839.8973
2008-04-28 13:00:00,35.44,35.45,35.42,35.43,90860.44520547944,13.7754,13.7793,13.7677,13.7715,90860.4452
2008-04-28 13:05:00,35.44,35.46,35.42,35.46,185145.54794520547,13.7754,13.7832,13.7677,13.7832,185145.5479
2008-04-28 13:10:00,35.46,35.54,35.45,35.53,247859.5890410959,13.7832,13.8143,13.7793,13.8104,247859.589
2008-04-28 13:15:00,35.53,35.54,35.48,35.51,129815.92465753424,13.8104,13.8143,13.791,13.8026,129815.9247
2008-04-28 13:20:00,35.51,35.52,35.47,35.48,157962.32876712328,13.8026,13.8065,13.7871,13.791,157962.3288
2008-04-28 13:25:00,35.48,35.51,35.47,35.51,105308.2191780822,13.791,13.8026,13.7871,13.8026,105308.2192
2008-04-28 13:30:00,35.51,35.73,35.5,35.72,922410.102739726,13.8026,13.8881,13.7987,13.8843,922410.1027
2008-04-28 13:35:00,35.72,35.78,35.7,35.76,565389.5547945206,13.8843,13.9076,13.8765,13.8998,565389.5548
2008-04-28 13:40:00,35.76,35.82,35.74,35.75,484375.0,13.8998,13.9231,13.892,13.8959,484375.0
2008-04-28 13:45:00,35.75,35.86,35.75,35.8,387628.4246575342,13.8959,13.9387,13.8959,13.9154,387628.4247
2008-04-28 13:50:00,35.8,35.81,35.7,35.79,226562.5,13.9154,13.9192,13.8765,13.9115,226562.5
2008-04-28 13:55:00,35.8,35.8,35.71,35.76,216395.54794520547,13.9154,13.9154,13.8804,13.8998,216395.5479
2008-04-28 14:00:00,35.76,35.8,35.75,35.77,192529.96575342465,13.8998,13.9154,13.8959,13.9037,192529.9658
2008-04-28 14:05:00,35.76,35.8,35.76,35.8,170376.7123287671,13.8998,13.9154,13.8998,13.9154,170376.7123
2008-04-28 14:10:00,35.8,35.82,35.7,35.73,242615.5821917808,13.9154,13.9231,13.8765,13.8881,242615.5822
2008-04-28 14:15:00,35.72,35.77,35.72,35.77,217465.7534246576,13.8843,13.9037,13.8843,13.9037,217465.7534
2008-04-28 14:20:00,35.77,35.82,35.74,35.76,294520.5479452055,13.9037,13.9231,13.892,13.8998,294520.5479
2008-04-28 14:25:00,35.75,35.77,35.71,35.72,129922.94520547944,13.8959,13.9037,13.8804,13.8843,129922.9452
2008-04-28 14:30:00,35.71,35.73,35.66,35.73,311643.8356164384,13.8804,13.8881,13.8609,13.8881,311643.8356
2008-04-28 14:35:00,35.72,35.74,35.68,35.68,105094.17808219178,13.8843,13.892,13.8687,13.8687,105094.1781
2008-04-28 14:40:00,35.68,35.7,35.63,35.68,231164.38356164383,13.8687,13.8765,13.8493,13.8687,231164.3836
2008-04-28 14:45:00,35.68,35.7,35.66,35.68,196917.80821917808,13.8687,13.8765,13.8609,13.8687,196917.8082
2008-04-28 14:50:00,35.68,35.68,35.64,35.65,159888.698630137,13.8687,13.8687,13.8532,13.8571,159888.6986
2008-04-28 14:55:00,35.65,35.67,35.62,35.63,171232.87671232875,13.8571,13.8648,13.8454,13.8493,171232.8767
2008-04-28 15:00:00,35.62,35.64,35.57,35.59,283069.3493150685,13.8454,13.8532,13.826,13.8337,283069.3493
2008-04-28 15:05:00,35.6,35.64,35.59,35.63,203767.12328767125,13.8376,13.8532,13.8337,13.8493,203767.1233
2008-04-28 15:10:00,35.63,35.64,35.63,35.64,80051.3698630137,13.8493,13.8532,13.8493,13.8532,80051.3699
2008-04-28 15:15:00,35.63,35.69,35.63,35.69,189212.32876712328,13.8493,13.8726,13.8493,13.8726,189212.3288
2008-04-28 15:20:00,35.69,35.71,35.68,35.69,310252.5684931507,13.8726,13.8804,13.8687,13.8726,310252.5685
2008-04-28 15:25:00,35.69,35.7,35.55,35.6,265517.9794520548,13.8726,13.8765,13.8182,13.8376,265517.9795
2008-04-28 15:30:00,35.6,35.62,35.57,35.57,240154.1095890411,13.8376,13.8454,13.826,13.826,240154.1096
2008-04-28 15:35:00,35.57,35.58,35.54,35.55,331763.69863013696,13.826,13.8298,13.8143,13.8182,331763.6986
2008-04-28 15:40:00,35.55,35.65,35.55,35.64,568707.1917808219,13.8182,13.8571,13.8182,13.8532,568707.1918
2008-04-28 15:45:00,35.64,35.65,35.55,35.55,473458.90410958906,13.8532,13.8571,13.8182,13.8182,473458.9041
2008-04-28 15:50:00,35.55,35.56,35.5,35.53,663527.3972602739,13.8182,13.8221,13.7987,13.8104,663527.3973
2008-04-28 15:55:00,35.53,35.53,35.43,35.47,888698.6301369863,13.8104,13.8104,13.7715,13.7871,888698.6301
2008-04-29 09:30:00,35.49,35.65,35.35,35.65,282534.2465753425,13.7949,13.8571,13.7404,13.8571,282534.2466
2008-04-29 09:35:00,35.65,35.78,35.59,35.74,329730.30821917806,13.8571,13.9076,13.8337,13.892,329730.3082
2008-04-29 09:40:00,35.74,35.78,35.68,35.75,490582.19178082194,13.892,13.9076,13.8687,13.8959,490582.1918
2008-04-29 09:45:00,35.74,35.75,35.6,35.73,253317.63698630137,13.892,13.8959,13.8376,13.8881,253317.637
2008-04-29 09:50:00,35.73,35.89,35.71,35.76,316780.8219178082,13.8881,13.9503,13.8804,13.8998,316780.8219
2008-04-29 09:55:00,35.77,35.82,35.68,35.81,183647.2602739726,13.9037,13.9231,13.8687,13.9192,183647.2603
2008-04-29 10:00:00,35.81,35.87,35.58,35.68,311536.81506849313,13.9192,13.9426,13.8298,13.8687,311536.8151
2008-04-29 10:05:00,35.67,35.75,35.67,35.73,255565.0684931507,13.8648,13.8959,13.8648,13.8881,255565.0685
2008-04-29 10:10:00,35.72,35.74,35.66,35.68,207512.84246575343,13.8843,13.892,13.8609,13.8687,207512.8425
2008-04-29 10:15:00,35.68,35.69,35.65,35.68,133240.58219178082,13.8687,13.8726,13.8571,13.8687,133240.5822
2008-04-29 10:20:00,35.68,35.7,35.65,35.66,174978.59589041097,13.8687,13.8765,13.8571,13.8609,174978.5959
2008-04-29 10:25:00,35.65,35.68,35.62,35.66,166309.9315068493,13.8571,13.8687,13.8454,13.8609,166309.9315
2008-04-29 10:30:00,35.66,35.67,35.56,35.62,232983.7328767124,13.8609,13.8648,13.8221,13.8454,232983.7329
2008-04-29 10:35:00,35.63,35.68,35.62,35.67,102525.68493150684,13.8493,13.8687,13.8454,13.8648,102525.6849
2008-04-29 10:40:00,35.68,35.73,35.67,35.73,146618.15068493152,13.8687,13.8881,13.8648,13.8881,146618.1507
2008-04-29 10:45:00,35.73,35.76,35.72,35.72,161815.0684931507,13.8881,13.8998,13.8843,13.8843,161815.0685
2008-04-29 10:50:00,35.72,35.75,35.69,35.75,138056.50684931508,13.8843,13.8959,13.8726,13.8959,138056.5068
2008-04-29 10:55:00,35.75,35.77,35.74,35.77,117080.4794520548,13.8959,13.9037,13.892,13.9037,117080.4795
2008-04-29 11:00:00,35.77,35.77,35.73,35.74,109053.93835616438,13.9037,13.9037,13.8881,13.892,109053.9384
2008-04-29 11:05:00,35.74,35.75,35.72,35.72,83047.94520547945,13.892,13.8959,13.8843,13.8843,83047.9452
2008-04-29 11:10:00,35.72,35.75,35.68,35.75,156999.14383561644,13.8843,13.8959,13.8687,13.8959,156999.1438
2008-04-29 11:15:00,35.74,35.75,35.71,35.75,88720.03424657535,13.892,13.8959,13.8804,13.8959,88720.0342
2008-04-29 11:20:00,35.73,35.76,35.71,35.75,119863.01369863014,13.8881,13.8998,13.8804,13.8959,119863.0137
2008-04-29 11:25:00,35.74,35.76,35.73,35.74,80907.53424657535,13.892,13.8998,13.8881,13.892,80907.5342
2008-04-29 11:30:00,35.74,35.76,35.69,35.7,112264.55479452056,13.892,13.8998,13.8726,13.8765,112264.5548
2008-04-29 11:35:00,35.7,35.73,35.69,35.72,81763.69863013699,13.8765,13.8881,13.8726,13.8843,81763.6986
2008-04-29 11:40:00,35.73,35.73,35.68,35.7,96104.45205479451,13.8881,13.8881,13.8687,13.8765,96104.4521
2008-04-29 11:45:00,35.69,35.72,35.69,35.72,87328.76712328767,13.8726,13.8843,13.8726,13.8843,87328.7671
2008-04-29 11:50:00,35.71,35.74,35.7,35.7,77268.83561643836,13.8804,13.892,13.8765,13.8765,77268.8356
2008-04-29 11:55:00,35.7,35.73,35.69,35.71,82512.84246575342,13.8765,13.8881,13.8726,13.8804,82512.8425
2008-04-29 12:00:00,35.71,35.73,35.69,35.72,83690.06849315068,13.8804,13.8881,13.8726,13.8843,83690.0685
2008-04-29 12:05:00,35.73,35.74,35.7,35.7,61001.71232876712,13.8881,13.892,13.8765,13.8765,61001.7123
2008-04-29 12:10:00,35.7,35.72,35.69,35.72,185252.5684931507,13.8765,13.8843,13.8726,13.8843,185252.5685
2008-04-29 12:15:00,35.71,35.72,35.68,35.68,113976.88356164384,13.8804,13.8843,13.8687,13.8687,113976.8836
2008-04-29 12:20:00,35.68,35.73,35.68,35.73,180115.58219178082,13.8687,13.8881,13.8687,13.8881,180115.5822
2008-04-29 12:25:00,35.73,35.78,35.71,35.75,130458.04794520549,13.8881,13.9076,13.8804,13.8959,130458.0479
2008-04-29 12:30:00,35.75,35.76,35.69,35.71,233732.87671232875,13.8959,13.8998,13.8726,13.8804,233732.8767
2008-04-29 12:35:00,35.7,35.71,35.69,35.71,55329.62328767123,13.8765,13.8804,13.8726,13.8804,55329.6233
2008-04-29 12:40:00,35.71,35.82,35.7,35.81,188249.14383561644,13.8804,13.9231,13.8765,13.9192,188249.1438
2008-04-29 12:45:00,35.81,35.81,35.78,35.79,143942.63698630137,13.9192,13.9192,13.9076,13.9115,143942.637
2008-04-29 12:50:00,35.79,35.79,35.69,35.7,207512.84246575343,13.9115,13.9115,13.8726,13.8765,207512.8425
2008-04-29 12:55:00,35.69,35.71,35.68,35.7,118257.70547945204,13.8726,13.8804,13.8687,13.8765,118257.7055
2008-04-29 13:00:00,35.7,35.7,35.68,35.69,103916.95205479451,13.8765,13.8765,13.8687,13.8726,103916.9521
2008-04-29 13:05:00,35.69,35.7,35.68,35.68,89148.11643835617,13.8726,13.8765,13.8687,13.8687,89148.1164
2008-04-29 13:10:00,35.68,35.72,35.68,35.68,75984.5890410959,13.8687,13.8843,13.8687,13.8687,75984.589
2008-04-29 13:15:00,35.69,35.71,35.68,35.68,152718.3219178082,13.8726,13.8804,13.8687,13.8687,152718.3219
2008-04-29 13:20:00,35.68,35.69,35.66,35.66,79195.20547945205,13.8687,13.8726,13.8609,13.8609,79195.2055
2008-04-29 13:25:00,35.66,35.68,35.66,35.67,100385.27397260274,13.8609,13.8687,13.8609,13.8648,100385.274
2008-04-29 13:30:00,35.68,35.69,35.66,35.66,70954.62328767123,13.8687,13.8726,13.8609,13.8609,70954.6233
2008-04-29 13:35:00,35.66,35.68,35.65,35.67,300727.7397260274,13.8609,13.8687,13.8571,13.8648,300727.7397
2008-04-29 13:40:00,35.67,35.71,35.67,35.69,214897.2602739726,13.8648,13.8804,13.8648,13.8726,214897.2603
2008-04-29 13:45:00,35.69,35.72,35.68,35.69,146725.17123287672,13.8726,13.8843,13.8687,13.8726,146725.1712
2008-04-29 13:50:00,35.69,35.7,35.68,35.68,81335.61643835617,13.8726,13.8765,13.8687,13.8687,81335.6164
2008-04-29 13:55:00,35.68,35.7,35.68,35.68,104880.13698630135,13.8687,13.8765,13.8687,13.8687,104880.137
2008-04-29 14:00:00,35.68,35.69,35.55,35.56,174229.45205479453,13.8687,13.8726,13.8182,13.8221,174229.4521
2008-04-29 14:05:00,35.56,35.62,35.56,35.62,83904.1095890411,13.8221,13.8454,13.8221,13.8454,83904.1096
2008-04-29 14:10:00,35.61,35.68,35.61,35.67,59289.38356164384,13.8415,13.8687,13.8415,13.8648,59289.3836
2008-04-29 14:15:00,35.67,35.68,35.63,35.66,106271.40410958904,13.8648,13.8687,13.8493,13.8609,106271.4041
2008-04-29 14:20:00,35.67,35.68,35.66,35.68,97923.801369863,13.8648,13.8687,13.8609,13.8687,97923.8014
2008-04-29 14:25:00,35.68,35.7,35.68,35.68,73095.03424657535,13.8687,13.8765,13.8687,13.8687,73095.0342
2008-04-29 14:30:00,35.68,35.75,35.68,35.69,2559503.4246575343,13.8687,13.8959,13.8687,13.8726,2559503.4247
2008-04-29 14:35:00,35.69,35.77,35.68,35.75,472281.6780821918,13.8726,13.9037,13.8687,13.8959,472281.6781
2008-04-29 14:40:00,35.76,35.77,35.75,35.76,136130.13698630137,13.8998,13.9037,13.8959,13.8998,136130.137
2008-04-29 14:45:00,35.76,35.79,35.74,35.78,135488.01369863015,13.8998,13.9115,13.892,13.9076,135488.0137
2008-04-29 14:50:00,35.77,35.78,35.72,35.73,110124.14383561644,13.9037,13.9076,13.8843,13.8881,110124.1438
2008-04-29 14:55:00,35.73,35.73,35.71,35.72,93321.91780821918,13.8881,13.8881,13.8804,13.8843,93321.9178
2008-04-29 15:00:00,35.72,35.75,35.72,35.74,125321.06164383562,13.8843,13.8959,13.8843,13.892,125321.0616
2008-04-29 15:05:00,35.74,35.79,35.73,35.78,144691.7808219178,13.892,13.9115,13.8881,13.9076,144691.7808
2008-04-29 15:10:00,35.78,35.79,35.76,35.76,124143.83561643836,13.9076,13.9115,13.8998,13.8998,124143.8356
2008-04-29 15:15:00,35.76,35.77,35.76,35.77,122859.5890410959,13.8998,13.9037,13.8998,13.9037,122859.589
2008-04-29 15:20:00,35.76,35.77,35.69,35.7,212756.84931506848,13.8998,13.9037,13.8726,13.8765,212756.8493
2008-04-29 15:25:00,35.7,35.73,35.68,35.73,401434.0753424658,13.8765,13.8881,13.8687,13.8881,401434.0753
2008-04-29 15:30:00,35.72,35.73,35.7,35.7,199914.38356164383,13.8843,13.8881,13.8765,13.8765,199914.3836
2008-04-29 15:35:00,35.7,35.71,35.69,35.71,146511.1301369863,13.8765,13.8804,13.8726,13.8804,146511.1301
2008-04-29 15:40:00,35.71,35.75,35.69,35.74,289169.5205479452,13.8804,13.8959,13.8726,13.892,289169.5205
2008-04-29 15:45:00,35.74,35.76,35.72,35.74,359696.0616438356,13.892,13.8998,13.8843,13.892,359696.0616
2008-04-29 15:50:00,35.73,35.74,35.69,35.72,337221.7465753425,13.8881,13.892,13.8726,13.8843,337221.7466
2008-04-29 15:55:00,35.72,35.75,35.71,35.71,478916.9520547945,13.8843,13.8959,13.8804,13.8804,478916.9521
2008-04-30 09:30:00,35.8,35.99,35.74,35.93,361836.47260273976,13.9154,13.9892,13.892,13.9659,361836.4726
2008-04-30 09:35:00,35.94,36.11,35.9,36.08,247752.5684931507,13.9698,14.0359,13.9542,14.0242,247752.5685
2008-04-30 09:40:00,36.09,36.13,36.02,36.13,373501.7123287671,14.0281,14.0436,14.0009,14.0436,373501.7123
2008-04-30 09:45:00,36.12,36.13,35.96,35.98,258775.68493150684,14.0397,14.0436,13.9775,13.9853,258775.6849
2008-04-30 09:50:00,35.97,36.09,35.97,36.08,241652.397260274,13.9814,14.0281,13.9814,14.0242,241652.3973
2008-04-30 09:55:00,36.07,36.11,36.02,36.06,133026.54109589042,14.0203,14.0359,14.0009,14.0164,133026.5411
2008-04-30 10:00:00,36.07,36.07,35.96,36.01,148544.5205479452,14.0203,14.0203,13.9775,13.997,148544.5205
2008-04-30 10:05:00,36.02,36.02,35.94,35.98,112371.57534246576,14.0009,14.0009,13.9698,13.9853,112371.5753
2008-04-30 10:10:00,35.98,35.98,35.91,35.93,108839.89726027397,13.9853,13.9853,13.9581,13.9659,108839.8973
2008-04-30 10:15:00,35.93,35.93,35.83,35.84,163955.4794520548,13.9659,13.9659,13.927,13.9309,163955.4795
2008-04-30 10:20:00,35.84,35.87,35.81,35.85,159353.59589041097,13.9309,13.9426,13.9192,13.9348,159353.5959
2008-04-30 10:25:00,35.84,35.85,35.8,35.8,160209.7602739726,13.9309,13.9348,13.9154,13.9154,160209.7603
2008-04-30 10:30:00,35.79,35.99,35.79,35.98,195419.5205479452,13.9115,13.9892,13.9115,13.9853,195419.5205
2008-04-30 10:35:00,35.97,35.99,35.91,35.93,91502.56849315068,13.9814,13.9892,13.9581,13.9659,91502.5685
2008-04-30 10:40:00,35.94,36.02,35.94,36.0,91823.6301369863,13.9698,14.0009,13.9698,13.9931,91823.6301
2008-04-30 10:45:00,36.0,36.0,35.93,35.95,85937.5,13.9931,13.9931,13.9659,13.9737,85937.5
2008-04-30 10:50:00,35.95,36.06,35.95,36.03,85402.39726027397,13.9737,14.0164,13.9737,14.0048,85402.3973
2008-04-30 10:55:00,36.03,36.15,36.03,36.12,235338.18493150684,14.0048,14.0514,14.0048,14.0397,235338.1849
2008-04-30 11:00:00,36.12,36.19,36.08,36.16,162029.1095890411,14.0397,14.0669,14.0242,14.0553,162029.1096
2008-04-30 11:05:00,36.16,36.25,36.14,36.25,152932.36301369863,14.0553,14.0903,14.0475,14.0903,152932.363
2008-04-30 11:10:00,36.25,36.27,36.25,36.25,93964.0410958904,14.0903,14.098,14.0903,14.0903,93964.0411
2008-04-30 11:15:00,36.25,36.3,36.25,36.29,110980.30821917808,14.0903,14.1097,14.0903,14.1058,110980.3082
2008-04-30 11:20:00,36.28,36.29,36.25,36.25,86258.56164383562,14.1019,14.1058,14.0903,14.0903,86258.5616
2008-04-30 11:25:00,36.25,36.25,36.22,36.23,56827.91095890411,14.0903,14.0903,14.0786,14.0825,56827.911
2008-04-30 11:30:00,36.23,36.28,36.22,36.27,66673.80136986301,14.0825,14.1019,14.0786,14.098,66673.8014
2008-04-30 11:35:00,36.28,36.28,36.25,36.26,108411.81506849316,14.1019,14.1019,14.0903,14.0942,108411.8151
2008-04-30 11:40:00,36.26,36.26,36.25,36.25,59396.40410958904,14.0942,14.0942,14.0903,14.0903,59396.4041
2008-04-30 11:45:00,36.25,36.25,36.21,36.24,103381.8493150685,14.0903,14.0903,14.0747,14.0864,103381.8493
2008-04-30 11:50:00,36.25,36.25,36.21,36.22,64961.47260273973,14.0903,14.0903,14.0747,14.0786,64961.4726
2008-04-30 11:55:00,36.22,36.26,36.21,36.26,125321.06164383562,14.0786,14.0942,14.0747,14.0942,125321.0616
2008-04-30 12:00:00,36.26,36.29,36.25,36.28,370505.1369863014,14.0942,14.1058,14.0903,14.1019,370505.137
2008-04-30 12:05:00,36.29,36.32,36.26,36.31,121040.2397260274,14.1058,14.1175,14.0942,14.1136,121040.2397
2008-04-30 12:10:00,36.32,36.32,36.25,36.26,81121.57534246576,14.1175,14.1175,14.0903,14.0942,81121.5753
2008-04-30 12:15:00,36.26,36.27,36.25,36.26,117294.5205479452,14.0942,14.098,14.0903,14.0942,117294.5205
2008-04-30 12:20:00,36.26,36.29,36.25,36.29,114726.02739726027,14.0942,14.1058,14.0903,14.1058,114726.0274
2008-04-30 12:25:00,36.28,36.29,36.27,36.27,69777.39726027397,14.1019,14.1058,14.098,14.098,69777.3973
2008-04-30 12:30:00,36.27,36.27,36.25,36.27,62821.061643835616,14.098,14.098,14.0903,14.098,62821.0616
2008-04-30 12:35:00,36.27,36.28,36.26,36.26,44520.54794520548,14.098,14.1019,14.0942,14.0942,44520.5479
2008-04-30 12:40:00,36.26,36.27,36.25,36.26,147153.25342465754,14.0942,14.098,14.0903,14.0942,147153.2534
2008-04-30 12:45:00,36.25,36.26,36.25,36.26,101990.58219178082,14.0903,14.0942,14.0903,14.0942,101990.5822
2008-04-30 12:50:00,36.25,36.3,36.25,36.28,88613.01369863014,14.0903,14.1097,14.0903,14.1019,88613.0137
2008-04-30 12:55:00,36.28,36.28,36.25,36.25,79944.3493150685,14.1019,14.1019,14.0903,14.0903,79944.3493
2008-04-30 13:00:00,36.25,36.27,36.25,36.26,75556.50684931508,14.0903,14.098,14.0903,14.0942,75556.5068
2008-04-30 13:05:00,36.26,36.29,36.25,36.28,40560.78767123288,14.0942,14.1058,14.0903,14.1019,40560.7877
2008-04-30 13:10:00,36.29,36.33,36.29,36.31,85295.37671232877,14.1058,14.1214,14.1058,14.1136,85295.3767
2008-04-30 13:15:00,36.31,36.35,36.3,36.34,68600.17123287672,14.1136,14.1291,14.1097,14.1253,68600.1712
2008-04-30 13:20:00,36.33,36.33,36.29,36.3,145119.86301369863,14.1214,14.1214,14.1058,14.1097,145119.863
2008-04-30 13:25:00,36.3,36.31,36.29,36.3,62714.04109589041,14.1097,14.1136,14.1058,14.1097,62714.0411
2008-04-30 13:30:00,36.29,36.3,36.29,36.29,46767.9794520548,14.1058,14.1097,14.1058,14.1058,46767.9795
2008-04-30 13:35:00,36.3,36.31,36.28,36.31,73630.13698630137,14.1097,14.1136,14.1019,14.1136,73630.137
2008-04-30 13:40:00,36.31,36.33,36.3,36.32,85723.45890410959,14.1136,14.1214,14.1097,14.1175,85723.4589
2008-04-30 13:45:00,36.32,36.34,36.32,36.33,116973.4589041096,14.1175,14.1253,14.1175,14.1214,116973.4589
2008-04-30 13:50:00,36.33,36.34,36.25,36.26,94178.08219178082,14.1214,14.1253,14.0903,14.0942,94178.0822
2008-04-30 13:55:00,36.26,36.27,36.25,36.25,75556.50684931508,14.0942,14.098,14.0903,14.0903,75556.5068
2008-04-30 14:00:00,36.25,36.25,36.21,36.22,179259.41780821918,14.0903,14.0903,14.0747,14.0786,179259.4178
2008-04-30 14:05:00,36.22,36.35,36.22,36.32,141588.18493150684,14.0786,14.1291,14.0786,14.1175,141588.1849
2008-04-30 14:10:00,36.32,36.35,36.25,36.33,116117.29452054796,14.1175,14.1291,14.0903,14.1214,116117.2945
2008-04-30 14:15:00,36.32,36.49,36.19,36.49,560894.6917808219,14.1175,14.1836,14.0669,14.1836,560894.6918
2008-04-30 14:20:00,36.45,36.46,36.25,36.28,284246.5753424658,14.168,14.1719,14.0903,14.1019,284246.5753
2008-04-30 14:25:00,36.29,36.35,36.25,36.35,259417.80821917808,14.1058,14.1291,14.0903,14.1291,259417.8082
2008-04-30 14:30:00,36.35,36.44,36.31,36.38,200770.54794520547,14.1291,14.1641,14.1136,14.1408,200770.5479
2008-04-30 14:35:00,36.38,36.38,36.28,36.3,132812.5,14.1408,14.1408,14.1019,14.1097,132812.5
2008-04-30 14:40:00,36.3,36.32,36.27,36.27,147474.31506849316,14.1097,14.1175,14.098,14.098,147474.3151
2008-04-30 14:45:00,36.27,36.29,36.22,36.24,148972.60273972602,14.098,14.1058,14.0786,14.0864,148972.6027
2008-04-30 14:50:00,36.24,36.25,36.11,36.14,222709.7602739726,14.0864,14.0903,14.0359,14.0475,222709.7603
2008-04-30 14:55:00,36.13,36.2,36.12,36.12,234375.0,14.0436,14.0708,14.0397,14.0397,234375.0
2008-04-30 15:00:00,36.11,36.17,36.07,36.12,237371.5753424657,14.0359,14.0592,14.0203,14.0397,237371.5753
2008-04-30 15:05:00,36.11,36.16,36.11,36.11,302868.1506849315,14.0359,14.0553,14.0359,14.0359,302868.1507
2008-04-30 15:10:00,36.12,36.15,36.04,36.06,564319.3493150685,14.0397,14.0514,14.0086,14.0164,564319.3493
2008-04-30 15:15:00,36.07,36.13,36.04,36.11,312821.0616438356,14.0203,14.0436,14.0086,14.0359,312821.0616
2008-04-30 15:20:00,36.11,36.12,36.08,36.1,285744.8630136986,14.0359,14.0397,14.0242,14.032,285744.863
2008-04-30 15:25:00,36.11,36.11,35.99,36.01,291095.8904109589,14.0359,14.0359,13.9892,13.997,291095.8904
2008-04-30 15:30:00,36.02,36.04,35.99,36.03,260702.0547945205,14.0009,14.0086,13.9892,14.0048,260702.0548
2008-04-30 15:35:00,36.03,36.03,35.97,35.97,303296.23287671234,14.0048,14.0048,13.9814,13.9814,303296.2329
2008-04-30 15:40:00,35.97,36.06,35.9,36.03,466288.5273972603,13.9814,14.0164,13.9542,14.0048,466288.5274
2008-04-30 15:45:00,36.03,36.06,35.97,35.97,289383.5616438356,14.0048,14.0164,13.9814,13.9814,289383.5616
2008-04-30 15:50:00,35.97,35.99,35.92,35.99,340218.3219178082,13.9814,13.9892,13.962,13.9892,340218.3219
2008-04-30 15:55:00,35.98,35.99,35.89,35.89,560680.6506849315,13.9853,13.9892,13.9503,13.9503,560680.6507
2008-05-01 09:30:00,35.89,36.39,35.89,36.23,476562.5,13.9503,14.1447,13.9503,14.0825,476562.5
2008-05-01 09:35:00,36.23,36.23,36.07,36.07,226241.4383561644,14.0825,14.0825,14.0203,14.0203,226241.4384
2008-05-01 09:40:00,36.07,36.21,36.04,36.2,232876.7123287671,14.0203,14.0747,14.0086,14.0708,232876.7123
2008-05-01 09:45:00,36.2,36.28,36.19,36.25,354880.1369863014,14.0708,14.1019,14.0669,14.0903,354880.137
2008-05-01 09:50:00,36.25,36.29,36.12,36.26,188142.12328767125,14.0903,14.1058,14.0397,14.0942,188142.1233
2008-05-01 09:55:00,36.27,36.39,36.26,36.3,343535.9589041096,14.098,14.1447,14.0942,14.1097,343535.9589
2008-05-01 10:00:00,36.29,36.49,36.29,36.36,207405.8219178082,14.1058,14.1836,14.1058,14.133,207405.8219
2008-05-01 10:05:00,36.36,36.39,36.31,36.33,105843.32191780822,14.133,14.1447,14.1136,14.1214,105843.3219
2008-05-01 10:10:00,36.33,36.35,36.25,36.25,113120.7191780822,14.1214,14.1291,14.0903,14.0903,113120.7192
2008-05-01 10:15:00,36.25,36.27,36.18,36.2,109053.93835616438,14.0903,14.098,14.0631,14.0708,109053.9384
2008-05-01 10:20:00,36.19,36.21,36.13,36.17,94927.22602739726,14.0669,14.0747,14.0436,14.0592,94927.226
2008-05-01 10:25:00,36.16,36.24,36.11,36.24,153467.46575342465,14.0553,14.0864,14.0359,14.0864,153467.4658
2008-05-01 10:30:00,36.24,36.25,36.21,36.21,124464.89726027397,14.0864,14.0903,14.0747,14.0747,124464.8973
2008-05-01 10:35:00,36.21,36.22,36.21,36.21,122859.5890410959,14.0747,14.0786,14.0747,14.0747,122859.589
2008-05-01 10:40:00,36.21,36.25,36.18,36.22,169092.46575342465,14.0747,14.0903,14.0631,14.0786,169092.4658
2008-05-01 10:45:00,36.22,36.23,36.17,36.17,81870.71917808219,14.0786,14.0825,14.0592,14.0592,81870.7192
2008-05-01 10:50:00,36.17,36.21,36.16,36.2,97709.7602739726,14.0592,14.0747,14.0553,14.0708,97709.7603
2008-05-01 10:55:00,36.2,36.25,36.2,36.22,147474.31506849316,14.0708,14.0903,14.0708,14.0786,147474.3151
2008-05-01 11:00:00,36.22,36.27,36.18,36.27,113976.88356164384,14.0786,14.098,14.0631,14.098,113976.8836
2008-05-01 11:05:00,36.27,36.39,36.26,36.35,277718.3219178082,14.098,14.1447,14.0942,14.1291,277718.3219
2008-05-01 11:10:00,36.35,36.39,36.33,36.39,122645.54794520549,14.1291,14.1447,14.1214,14.1447,122645.5479
2008-05-01 11:15:00,36.38,36.39,36.34,36.35,155286.81506849316,14.1408,14.1447,14.1253,14.1291,155286.8151
2008-05-01 11:20:00,36.34,36.35,36.3,36.3,64640.41095890411,14.1253,14.1291,14.1097,14.1097,64640.411
2008-05-01 11:25:00,36.3,36.33,36.25,36.26,131207.19178082192,14.1097,14.1214,14.0903,14.0942,131207.1918
2008-05-01 11:30:00,36.25,36.33,36.24,36.32,197559.93150684933,14.0903,14.1214,14.0864,14.1175,197559.9315
2008-05-01 11:35:00,36.31,36.32,36.28,36.28,50513.69863013698,14.1136,14.1175,14.1019,14.1019,50513.6986
2008-05-01 11:40:00,36.29,36.3,36.24,36.29,68814.21232876713,14.1058,14.1097,14.0864,14.1058,68814.2123
2008-05-01 11:45:00,36.29,36.29,36.26,36.28,47410.102739726026,14.1058,14.1058,14.0942,14.1019,47410.1027
2008-05-01 11:50:00,36.27,36.31,36.23,36.23,79302.22602739726,14.098,14.1136,14.0825,14.0825,79302.226
2008-05-01 11:55:00,36.24,36.25,36.22,36.24,85830.4794520548,14.0864,14.0903,14.0786,14.0864,85830.4795
2008-05-01 12:00:00,36.23,36.24,36.22,36.24,45376.71232876712,14.0825,14.0864,14.0786,14.0864,45376.7123
2008-05-01 12:05:00,36.24,36.27,36.24,36.27,78232.02054794521,14.0864,14.098,14.0864,14.098,78232.0205
2008-05-01 12:10:00,36.27,36.35,36.27,36.32,103595.8904109589,14.098,14.1291,14.098,14.1175,103595.8904
2008-05-01 12:15:00,36.32,36.34,36.31,36.31,51155.82191780822,14.1175,14.1253,14.1136,14.1136,51155.8219
2008-05-01 12:20:00,36.32,36.32,36.29,36.3,76412.67123287672,14.1175,14.1175,14.1058,14.1097,76412.6712
2008-05-01 12:25:00,36.3,36.34,36.29,36.34,39811.64383561644,14.1097,14.1253,14.1058,14.1253,39811.6438
2008-05-01 12:30:00,36.33,36.39,36.33,36.39,60680.65068493151,14.1214,14.1447,14.1214,14.1447,60680.6507
2008-05-01 12:35:00,36.39,36.46,36.37,36.46,153467.46575342465,14.1447,14.1719,14.1369,14.1719,153467.4658
2008-05-01 12:40:00,36.46,36.53,36.43,36.51,180115.58219178082,14.1719,14.1991,14.1602,14.1913,180115.5822
2008-05-01 12:45:00,36.51,36.52,36.46,36.51,64319.349315068495,14.1913,14.1952,14.1719,14.1913,64319.3493
2008-05-01 12:50:00,36.52,36.57,36.52,36.54,92358.73287671233,14.1952,14.2147,14.1952,14.203,92358.7329
2008-05-01 12:55:00,36.54,36.67,36.54,36.57,215539.38356164383,14.203,14.2535,14.203,14.2147,215539.3836
2008-05-01 13:00:00,36.57,36.57,36.54,36.56,114083.90410958904,14.2147,14.2147,14.203,14.2108,114083.9041
2008-05-01 13:05:00,36.56,36.65,36.56,36.62,162457.19178082192,14.2108,14.2457,14.2108,14.2341,162457.1918
2008-05-01 13:10:00,36.62,36.66,36.6,36.62,115368.1506849315,14.2341,14.2496,14.2263,14.2341,115368.1507
2008-05-01 13:15:00,36.62,36.8,36.62,36.69,199700.34246575343,14.2341,14.3041,14.2341,14.2613,199700.3425
2008-05-01 13:20:00,36.7,36.72,36.68,36.68,101990.58219178082,14.2652,14.273,14.2574,14.2574,101990.5822
2008-05-01 13:25:00,36.68,36.78,36.67,36.76,103809.93150684932,14.2574,14.2963,14.2535,14.2885,103809.9315
2008-05-01 13:30:00,36.75,36.76,36.72,36.74,98351.88356164384,14.2846,14.2885,14.273,14.2807,98351.8836
2008-05-01 13:35:00,36.74,36.83,36.74,36.83,266481.16438356164,14.2807,14.3157,14.2807,14.3157,266481.1644
2008-05-01 13:40:00,36.83,36.87,36.8,36.85,285102.7397260274,14.3157,14.3313,14.3041,14.3235,285102.7397
2008-05-01 13:45:00,36.85,36.87,36.81,36.81,159674.65753424657,14.3235,14.3313,14.3079,14.3079,159674.6575
2008-05-01 13:50:00,36.81,36.82,36.77,36.8,145761.98630136988,14.3079,14.3118,14.2924,14.3041,145761.9863
2008-05-01 13:55:00,36.81,36.82,36.78,36.81,139447.77397260274,14.3079,14.3118,14.2963,14.3079,139447.774
2008-05-01 14:00:00,36.81,36.83,36.77,36.79,177547.0890410959,14.3079,14.3157,14.2924,14.3002,177547.089
2008-05-01 14:05:00,36.79,36.89,36.78,36.84,244755.99315068487,14.3002,14.339,14.2963,14.3196,244755.9932
2008-05-01 14:10:00,36.84,36.88,36.82,36.88,104238.01369863014,14.3196,14.3351,14.3118,14.3351,104238.0137
2008-05-01 14:15:00,36.87,36.91,36.85,36.89,125214.0410958904,14.3313,14.3468,14.3235,14.339,125214.0411
2008-05-01 14:20:00,36.89,36.96,36.87,36.91,189747.4315068493,14.339,14.3662,14.3313,14.3468,189747.4315
2008-05-01 14:25:00,36.91,36.93,36.87,36.89,166095.8904109589,14.3468,14.3546,14.3313,14.339,166095.8904
2008-05-01 14:30:00,36.9,36.95,36.88,36.95,168771.40410958903,14.3429,14.3624,14.3351,14.3624,168771.4041
2008-05-01 14:35:00,36.96,36.98,36.88,36.88,166845.03424657535,14.3662,14.374,14.3351,14.3351,166845.0342
2008-05-01 14:40:00,36.88,36.93,36.84,36.87,186001.7123287671,14.3351,14.3546,14.3196,14.3313,186001.7123
2008-05-01 14:45:00,36.88,36.89,36.82,36.83,164918.66438356164,14.3351,14.339,14.3118,14.3157,164918.6644
2008-05-01 14:50:00,36.83,36.87,36.72,36.73,318065.0684931507,14.3157,14.3313,14.273,14.2768,318065.0685
2008-05-01 14:55:00,36.73,36.75,36.68,36.7,178831.33561643836,14.2768,14.2846,14.2574,14.2652,178831.3356
2008-05-01 15:00:00,36.7,36.73,36.68,36.71,102846.74657534246,14.2652,14.2768,14.2574,14.2691,102846.7466
2008-05-01 15:05:00,36.7,36.72,36.68,36.72,238013.698630137,14.2652,14.273,14.2574,14.273,238013.6986
2008-05-01 15:10:00,36.72,36.85,36.71,36.77,286172.94520547945,14.273,14.3235,14.2691,14.2924,286172.9452
2008-05-01 15:15:00,36.77,36.82,36.76,36.81,162350.17123287672,14.2924,14.3118,14.2885,14.3079,162350.1712
2008-05-01 15:20:00,36.81,36.81,36.78,36.79,176476.88356164383,14.3079,14.3079,14.2963,14.3002,176476.8836
2008-05-01 15:25:00,36.78,36.79,36.68,36.74,319028.2534246575,14.2963,14.3002,14.2574,14.2807,319028.2534
2008-05-01 15:30:00,36.73,36.73,36.65,36.66,317851.0273972603,14.2768,14.2768,14.2457,14.2496,317851.0274
2008-05-01 15:35:00,36.66,36.74,36.63,36.74,327375.8561643836,14.2496,14.2807,14.238,14.2807,327375.8562
2008-05-01 15:40:00,36.74,36.78,36.73,36.78,353916.9520547945,14.2807,14.2963,14.2768,14.2963,353916.9521
2008-05-01 15:45:00,36.77,36.79,36.69,36.73,348244.8630136986,14.2924,14.3002,14.2613,14.2768,348244.863
2008-05-01 15:50:00,36.73,36.75,36.66,36.75,407320.205479452,14.2768,14.2846,14.2496,14.2846,407320.2055
2008-05-01 15:55:00,36.76,36.82,36.72,36.78,590646.404109589,14.2885,14.3118,14.273,14.2963,590646.4041
2008-05-02 09:30:00,36.91,37.29,36.78,37.24,533283.3904109589,14.3468,14.4945,14.2963,14.4751,533283.3904
2008-05-02 09:35:00,37.24,37.26,37.09,37.11,233197.7739726028,14.4751,14.4829,14.4168,14.4245,233197.774
2008-05-02 09:40:00,37.11,37.24,37.11,37.15,206977.7397260274,14.4245,14.4751,14.4245,14.4401,206977.7397
2008-05-02 09:45:00,37.16,37.22,37.11,37.17,213934.0753424657,14.444,14.4673,14.4245,14.4479,213934.0753
2008-05-02 09:50:00,37.16,37.17,37.1,37.11,231378.42465753423,14.444,14.4479,14.4207,14.4245,231378.4247
2008-05-02 09:55:00,37.11,37.18,37.11,37.17,166738.01369863015,14.4245,14.4518,14.4245,14.4479,166738.0137
2008-05-02 10:00:00,37.17,37.32,37.17,37.21,285102.7397260274,14.4479,14.5062,14.4479,14.4634,285102.7397
2008-05-02 10:05:00,37.2,37.22,37.15,37.18,110124.14383561644,14.4595,14.4673,14.4401,14.4518,110124.1438
2008-05-02 10:10:00,37.19,37.19,37.14,37.17,111515.4109589041,14.4556,14.4556,14.4362,14.4479,111515.411
2008-05-02 10:15:00,37.17,37.23,37.15,37.19,140625.0,14.4479,14.4712,14.4401,14.4556,140625.0
2008-05-02 10:20:00,37.2,37.21,37.11,37.19,177547.0890410959,14.4595,14.4634,14.4245,14.4556,177547.089
2008-05-02 10:25:00,37.18,37.19,37.11,37.12,90860.44520547944,14.4518,14.4556,14.4245,14.4284,90860.4452
2008-05-02 10:30:00,37.13,37.15,37.1,37.11,112478.59589041096,14.4323,14.4401,14.4207,14.4245,112478.5959
2008-05-02 10:35:00,37.12,37.13,37.05,37.05,150149.82876712328,14.4284,14.4323,14.4012,14.4012,150149.8288
2008-05-02 10:40:00,37.06,37.1,37.04,37.04,119970.03424657536,14.4051,14.4207,14.3973,14.3973,119970.0342
2008-05-02 10:45:00,37.04,37.07,37.0,37.01,90539.38356164384,14.3973,14.409,14.3818,14.3857,90539.3836
2008-05-02 10:50:00,37.01,37.09,37.0,37.09,90111.301369863,14.3857,14.4168,14.3818,14.4168,90111.3014
2008-05-02 10:55:00,37.09,37.09,36.96,37.01,107769.69178082192,14.4168,14.4168,14.3662,14.3857,107769.6918
2008-05-02 11:00:00,37.0,37.09,37.0,37.01,165560.7876712329,14.3818,14.4168,14.3818,14.3857,165560.7877
2008-05-02 11:05:00,37.02,37.06,37.0,37.03,104666.09589041096,14.3896,14.4051,14.3818,14.3935,104666.0959
2008-05-02 11:10:00,37.03,37.08,37.0,37.05,136986.301369863,14.3935,14.4129,14.3818,14.4012,136986.3014
2008-05-02 11:15:00,37.04,37.09,36.99,37.0,131956.33561643836,14.3973,14.4168,14.3779,14.3818,131956.3356
2008-05-02 11:20:00,37.0,37.05,36.96,36.96,92144.69178082192,14.3818,14.4012,14.3662,14.3662,92144.6918
2008-05-02 11:25:00,36.97,36.99,36.92,36.94,102204.62328767125,14.3701,14.3779,14.3507,14.3585,102204.6233
2008-05-02 11:30:00,36.94,37.02,36.94,36.96,137200.34246575343,14.3585,14.3896,14.3585,14.3662,137200.3425
2008-05-02 11:35:00,36.96,36.97,36.86,36.9,141053.08219178082,14.3662,14.3701,14.3274,14.3429,141053.0822
2008-05-02 11:40:00,36.9,36.99,36.9,36.93,115689.21232876711,14.3429,14.3779,14.3429,14.3546,115689.2123
2008-05-02 11:45:00,36.94,37.01,36.92,36.97,53189.21232876712,14.3585,14.3857,14.3507,14.3701,53189.2123
2008-05-02 11:50:00,36.97,37.02,36.92,36.93,99529.1095890411,14.3701,14.3896,14.3507,14.3546,99529.1096
2008-05-02 11:55:00,36.92,36.96,36.88,36.92,97388.698630137,14.3507,14.3662,14.3351,14.3507,97388.6986
2008-05-02 12:00:00,36.91,36.91,36.82,36.85,140303.93835616438,14.3468,14.3468,14.3118,14.3235,140303.9384
2008-05-02 12:05:00,36.85,36.86,36.8,36.84,96960.61643835616,14.3235,14.3274,14.3041,14.3196,96960.6164
2008-05-02 12:10:00,36.85,36.95,36.83,36.94,87328.76712328767,14.3235,14.3624,14.3157,14.3585,87328.7671
2008-05-02 12:15:00,36.95,36.96,36.89,36.91,54580.4794520548,14.3624,14.3662,14.339,14.3468,54580.4795
2008-05-02 12:20:00,36.91,36.94,36.86,36.87,77803.93835616438,14.3468,14.3585,14.3274,14.3313,77803.9384
2008-05-02 12:25:00,36.87,36.9,36.86,36.89,58326.19863013698,14.3313,14.3429,14.3274,14.339,58326.1986
2008-05-02 12:30:00,36.89,36.9,36.85,36.89,76519.69178082192,14.339,14.3429,14.3235,14.339,76519.6918
2008-05-02 12:35:00,36.89,36.92,36.88,36.92,68921.23287671233,14.339,14.3507,14.3351,14.3507,68921.2329
2008-05-02 12:40:00,36.92,36.93,36.82,36.84,66138.69863013699,14.3507,14.3546,14.3118,14.3196,66138.6986
2008-05-02 12:45:00,36.85,36.86,36.83,36.84,40988.8698630137,14.3235,14.3274,14.3157,14.3196,40988.8699
2008-05-02 12:50:00,36.84,36.89,36.81,36.87,65282.53424657534,14.3196,14.339,14.3079,14.3313,65282.5342
2008-05-02 12:55:00,36.88,36.89,36.82,36.85,57470.03424657534,14.3351,14.339,14.3118,14.3235,57470.0342
2008-05-02 13:00:00,36.86,36.86,36.75,36.77,81228.59589041096,14.3274,14.3274,14.2846,14.2924,81228.5959
2008-05-02 13:05:00,36.76,36.77,36.65,36.67,121682.36301369865,14.2885,14.2924,14.2457,14.2535,121682.363
2008-05-02 13:10:00,36.68,36.68,36.61,36.62,70098.45890410959,14.2574,14.2574,14.2302,14.2341,70098.4589
2008-05-02 13:15:00,36.62,36.73,36.61,36.7,105736.301369863,14.2341,14.2768,14.2302,14.2652,105736.3014
2008-05-02 13:20:00,36.7,36.75,36.68,36.71,67208.90410958904,14.2652,14.2846,14.2574,14.2691,67208.9041
2008-05-02 13:25:00,36.72,36.72,36.7,36.71,77803.93835616438,14.273,14.273,14.2652,14.2691,77803.9384
2008-05-02 13:30:00,36.71,36.79,36.71,36.79,56185.78767123288,14.2691,14.3002,14.2691,14.3002,56185.7877
2008-05-02 13:35:00,36.79,36.79,36.76,36.76,74379.28082191781,14.3002,14.3002,14.2885,14.2885,74379.2808
2008-05-02 13:40:00,36.76,36.82,36.71,36.81,162992.29452054793,14.2885,14.3118,14.2691,14.3079,162992.2945
2008-05-02 13:45:00,36.81,36.87,36.8,36.85,104559.07534246576,14.3079,14.3313,14.3041,14.3235,104559.0753
2008-05-02 13:50:00,36.85,36.88,36.83,36.84,71275.68493150685,14.3235,14.3351,14.3157,14.3196,71275.6849
2008-05-02 13:55:00,36.83,36.84,36.81,36.82,76840.75342465754,14.3157,14.3196,14.3079,14.3118,76840.7534
2008-05-02 14:00:00,36.82,36.84,36.79,36.82,127889.55479452056,14.3118,14.3196,14.3002,14.3118,127889.5548
2008-05-02 14:05:00,36.82,36.83,36.68,36.73,213827.0547945205,14.3118,14.3157,14.2574,14.2768,213827.0548
2008-05-02 14:10:00,36.72,36.82,36.72,36.78,164704.62328767125,14.273,14.3118,14.273,14.2963,164704.6233
2008-05-02 14:15:00,36.79,36.82,36.71,36.73,112050.51369863014,14.3002,14.3118,14.2691,14.2768,112050.5137
2008-05-02 14:20:00,36.73,36.73,36.69,36.73,110659.24657534246,14.2768,14.2768,14.2613,14.2768,110659.2466
2008-05-02 14:25:00,36.73,36.74,36.68,36.68,64319.349315068495,14.2768,14.2807,14.2574,14.2574,64319.3493
2008-05-02 14:30:00,36.68,36.72,36.64,36.69,158283.3904109589,14.2574,14.273,14.2419,14.2613,158283.3904
2008-05-02 14:35:00,36.7,36.77,36.69,36.72,100599.31506849316,14.2652,14.2924,14.2613,14.273,100599.3151
2008-05-02 14:40:00,36.72,36.73,36.63,36.65,95355.30821917808,14.273,14.2768,14.238,14.2457,95355.3082
2008-05-02 14:45:00,36.64,36.74,36.62,36.74,110766.26712328767,14.2419,14.2807,14.2341,14.2807,110766.2671
2008-05-02 14:50:00,36.74,36.77,36.72,36.77,104880.13698630135,14.2807,14.2924,14.273,14.2924,104880.137
2008-05-02 14:55:00,36.77,36.77,36.69,36.69,108197.77397260274,14.2924,14.2924,14.2613,14.2613,108197.774
2008-05-02 15:00:00,36.69,36.74,36.68,36.72,122431.50684931508,14.2613,14.2807,14.2574,14.273,122431.5068
2008-05-02 15:05:00,36.72,36.82,36.71,36.82,99101.02739726027,14.273,14.3118,14.2691,14.3118,99101.0274
2008-05-02 15:10:00,36.82,36.94,36.82,36.92,153146.40410958903,14.3118,14.3585,14.3118,14.3507,153146.4041
2008-05-02 15:15:00,36.92,36.96,36.91,36.91,97816.7808219178,14.3507,14.3662,14.3468,14.3468,97816.7808
2008-05-02 15:20:00,36.91,36.95,36.86,36.91,211900.68493150684,14.3468,14.3624,14.3274,14.3468,211900.6849
2008-05-02 15:25:00,36.92,36.96,36.88,36.92,104559.07534246576,14.3507,14.3662,14.3351,14.3507,104559.0753
2008-05-02 15:30:00,36.93,36.94,36.87,36.93,106592.46575342468,14.3546,14.3585,14.3313,14.3546,106592.4658
2008-05-02 15:35:00,36.93,36.98,36.92,36.97,181078.7671232877,14.3546,14.374,14.3507,14.3701,181078.7671
2008-05-02 15:40:00,36.97,36.99,36.94,36.98,161065.92465753423,14.3701,14.3779,14.3585,14.374,161065.9247
2008-05-02 15:45:00,36.98,36.98,36.9,36.92,164918.66438356164,14.374,14.374,14.3429,14.3507,164918.6644
2008-05-02 15:50:00,36.93,36.94,36.87,36.9,228167.80821917808,14.3546,14.3585,14.3313,14.3429,228167.8082
2008-05-02 15:55:00,36.89,37.01,36.89,36.96,419306.5068493151,14.339,14.3857,14.339,14.3662,419306.5068
2008-05-05 09:30:00,36.9,36.9,36.64,36.64,353381.8493150685,14.3429,14.3429,14.2419,14.2419,353381.8493
2008-05-05 09:35:00,36.64,36.65,36.46,36.46,297838.18493150687,14.2419,14.2457,14.1719,14.1719,297838.1849
2008-05-05 09:40:00,36.46,36.48,36.3,36.4,265732.0205479452,14.1719,14.1797,14.1097,14.1486,265732.0205
2008-05-05 09:45:00,36.39,36.44,36.36,36.4,288527.397260274,14.1447,14.1641,14.133,14.1486,288527.3973
2008-05-05 09:50:00,36.4,36.44,36.34,36.36,229238.0136986301,14.1486,14.1641,14.1253,14.133,229238.0137
2008-05-05 09:55:00,36.36,36.52,36.35,36.52,408069.3493150685,14.133,14.1952,14.1291,14.1952,408069.3493
2008-05-05 10:00:00,36.52,36.69,36.5,36.52,323309.0753424658,14.1952,14.2613,14.1874,14.1952,323309.0753
2008-05-05 10:05:00,36.52,36.64,36.51,36.6,146939.2123287671,14.1952,14.2419,14.1913,14.2263,146939.2123
2008-05-05 10:10:00,36.61,36.68,36.6,36.66,134310.7876712329,14.2302,14.2574,14.2263,14.2496,134310.7877
2008-05-05 10:15:00,36.66,36.67,36.52,36.62,140946.06164383562,14.2496,14.2535,14.1952,14.2341,140946.0616
2008-05-05 10:20:00,36.61,36.62,36.5,36.52,115582.19178082192,14.2302,14.2341,14.1874,14.1952,115582.1918
2008-05-05 10:25:00,36.52,36.54,36.43,36.46,93964.0410958904,14.1952,14.203,14.1602,14.1719,93964.0411
2008-05-05 10:30:00,36.46,36.47,36.43,36.44,102953.76712328767,14.1719,14.1758,14.1602,14.1641,102953.7671
2008-05-05 10:35:00,36.45,36.45,36.34,36.34,95569.3493150685,14.168,14.168,14.1253,14.1253,95569.3493
2008-05-05 10:40:00,36.34,36.39,36.31,36.32,160637.84246575343,14.1253,14.1447,14.1136,14.1175,160637.8425
2008-05-05 10:45:00,36.33,36.34,36.3,36.32,93428.93835616438,14.1214,14.1253,14.1097,14.1175,93428.9384
2008-05-05 10:50:00,36.32,36.33,36.25,36.25,107983.73287671233,14.1175,14.1214,14.0903,14.0903,107983.7329
2008-05-05 10:55:00,36.25,36.28,36.24,36.25,385916.0958904109,14.0903,14.1019,14.0864,14.0903,385916.0959
2008-05-05 11:00:00,36.25,36.3,36.25,36.3,246896.40410958903,14.0903,14.1097,14.0903,14.1097,246896.4041
2008-05-05 11:05:00,36.3,36.3,36.25,36.26,194135.2739726028,14.1097,14.1097,14.0903,14.0942,194135.274
2008-05-05 11:10:00,36.25,36.32,36.25,36.32,266160.102739726,14.0903,14.1175,14.0903,14.1175,266160.1027
2008-05-05 11:15:00,36.32,36.32,36.26,36.29,164383.56164383562,14.1175,14.1175,14.0942,14.1058,164383.5616
2008-05-05 11:20:00,36.3,36.32,36.29,36.32,173373.2876712329,14.1097,14.1175,14.1058,14.1175,173373.2877
2008-05-05 11:25:00,36.31,36.33,36.31,36.32,93964.0410958904,14.1136,14.1214,14.1136,14.1175,93964.0411
2008-05-05 11:30:00,36.32,36.39,36.32,36.37,156035.9589041096,14.1175,14.1447,14.1175,14.1369,156035.9589
2008-05-05 11:35:00,36.37,36.38,36.3,36.31,174657.53424657535,14.1369,14.1408,14.1097,14.1136,174657.5342
2008-05-05 11:40:00,36.3,36.35,36.3,36.35,91823.6301369863,14.1097,14.1291,14.1097,14.1291,91823.6301
2008-05-05 11:45:00,36.35,36.35,36.34,36.35,63356.16438356164,14.1291,14.1291,14.1253,14.1291,63356.1644
2008-05-05 11:50:00,36.34,36.37,36.33,36.34,126926.3698630137,14.1253,14.1369,14.1214,14.1253,126926.3699
2008-05-05 11:55:00,36.34,36.35,36.32,36.34,137200.34246575343,14.1253,14.1291,14.1175,14.1253,137200.3425
2008-05-05 12:00:00,36.33,36.34,36.33,36.34,79944.3493150685,14.1214,14.1253,14.1214,14.1253,79944.3493
2008-05-05 12:05:00,36.34,36.34,36.33,36.33,79088.18493150685,14.1253,14.1253,14.1214,14.1214,79088.1849
2008-05-05 12:10:00,36.34,36.34,36.29,36.29,154965.75342465754,14.1253,14.1253,14.1058,14.1058,154965.7534
2008-05-05 12:15:00,36.29,36.3,36.25,36.26,119648.97260273973,14.1058,14.1097,14.0903,14.0942,119648.9726
2008-05-05 12:20:00,36.27,36.27,36.24,36.24,131314.2123287671,14.098,14.098,14.0864,14.0864,131314.2123
2008-05-05 12:25:00,36.24,36.29,36.22,36.29,327375.8561643836,14.0864,14.1058,14.0786,14.1058,327375.8562
2008-05-05 12:30:00,36.28,36.3,36.27,36.28,135273.97260273973,14.1019,14.1097,14.098,14.1019,135273.9726
2008-05-05 12:35:00,36.28,36.29,36.28,36.28,65496.57534246575,14.1019,14.1058,14.1019,14.1019,65496.5753
2008-05-05 12:40:00,36.28,36.29,36.28,36.28,35530.82191780822,14.1019,14.1058,14.1019,14.1019,35530.8219
2008-05-05 12:45:00,36.29,36.29,36.28,36.28,40881.849315068495,14.1058,14.1058,14.1019,14.1019,40881.8493
2008-05-05 12:50:00,36.29,36.3,36.28,36.29,100278.25342465754,14.1058,14.1097,14.1019,14.1058,100278.2534
2008-05-05 12:55:00,36.29,36.31,36.28,36.31,46767.9794520548,14.1058,14.1136,14.1019,14.1136,46767.9795
2008-05-05 13:00:00,36.31,36.33,36.3,36.31,76947.77397260274,14.1136,14.1214,14.1097,14.1136,76947.774
2008-05-05 13:05:00,36.31,36.35,36.28,36.35,78339.04109589041,14.1136,14.1291,14.1019,14.1291,78339.0411
2008-05-05 13:10:00,36.35,36.38,36.33,36.33,123287.67123287672,14.1291,14.1408,14.1214,14.1214,123287.6712
2008-05-05 13:15:00,36.34,36.34,36.3,36.3,89790.2397260274,14.1253,14.1253,14.1097,14.1097,89790.2397
2008-05-05 13:20:00,36.31,36.35,36.3,36.35,43129.28082191781,14.1136,14.1291,14.1097,14.1291,43129.2808
2008-05-05 13:25:00,36.34,36.36,36.32,36.35,71596.74657534246,14.1253,14.133,14.1175,14.1291,71596.7466
2008-05-05 13:30:00,36.34,36.39,36.34,36.39,87756.8493150685,14.1253,14.1447,14.1253,14.1447,87756.8493
2008-05-05 13:35:00,36.39,36.39,36.38,36.39,76305.6506849315,14.1447,14.1447,14.1408,14.1447,76305.6507
2008-05-05 13:40:00,36.39,36.39,36.37,36.39,78339.04109589041,14.1447,14.1447,14.1369,14.1447,78339.0411
2008-05-05 13:45:00,36.39,36.39,36.33,36.33,122324.48630136986,14.1447,14.1447,14.1214,14.1214,122324.4863
2008-05-05 13:50:00,36.33,36.36,36.3,36.34,166630.99315068492,14.1214,14.133,14.1097,14.1253,166630.9932
2008-05-05 13:55:00,36.35,36.36,36.31,36.33,71061.64383561644,14.1291,14.133,14.1136,14.1214,71061.6438
2008-05-05 14:00:00,36.32,36.33,36.28,36.31,132705.4794520548,14.1175,14.1214,14.1019,14.1136,132705.4795
2008-05-05 14:05:00,36.32,36.34,36.31,36.32,75877.56849315068,14.1175,14.1253,14.1136,14.1175,75877.5685
2008-05-05 14:10:00,36.32,36.34,36.31,36.32,80372.43150684932,14.1175,14.1253,14.1136,14.1175,80372.4315
2008-05-05 14:15:00,36.33,36.35,36.32,36.34,82512.84246575342,14.1214,14.1291,14.1175,14.1253,82512.8425
2008-05-05 14:20:00,36.34,36.37,36.33,36.36,67422.94520547945,14.1253,14.1369,14.1214,14.133,67422.9452
2008-05-05 14:25:00,36.37,36.39,36.36,36.39,72666.95205479451,14.1369,14.1447,14.133,14.1447,72666.9521
2008-05-05 14:30:00,36.39,36.42,36.39,36.4,71061.64383561644,14.1447,14.1563,14.1447,14.1486,71061.6438
2008-05-05 14:35:00,36.39,36.4,36.38,36.39,75984.5890410959,14.1447,14.1486,14.1408,14.1447,75984.589
2008-05-05 14:40:00,36.39,36.4,36.38,36.39,119970.03424657536,14.1447,14.1486,14.1408,14.1447,119970.0342
2008-05-05 14:45:00,36.39,36.41,36.38,36.41,77696.91780821918,14.1447,14.1525,14.1408,14.1525,77696.9178
2008-05-05 14:50:00,36.41,36.44,36.4,36.44,94499.14383561644,14.1525,14.1641,14.1486,14.1641,94499.1438
2008-05-05 14:55:00,36.43,36.44,36.39,36.4,86258.56164383562,14.1602,14.1641,14.1447,14.1486,86258.5616
2008-05-05 15:00:00,36.41,36.41,36.38,36.38,113548.801369863,14.1525,14.1525,14.1408,14.1408,113548.8014
2008-05-05 15:05:00,36.38,36.39,36.36,36.39,118150.68493150684,14.1408,14.1447,14.133,14.1447,118150.6849
2008-05-05 15:10:00,36.39,36.54,36.39,36.45,255351.02739726027,14.1447,14.203,14.1447,14.168,255351.0274
2008-05-05 15:15:00,36.46,36.47,36.41,36.43,166416.95205479453,14.1719,14.1758,14.1525,14.1602,166416.9521
2008-05-05 15:20:00,36.43,36.45,36.37,36.37,214790.2397260274,14.1602,14.168,14.1369,14.1369,214790.2397
2008-05-05 15:25:00,36.38,36.38,36.34,36.34,154002.5684931507,14.1408,14.1408,14.1253,14.1253,154002.5685
2008-05-05 15:30:00,36.35,36.39,36.33,36.34,169734.5890410959,14.1291,14.1447,14.1214,14.1253,169734.589
2008-05-05 15:35:00,36.33,36.35,36.31,36.34,151005.99315068492,14.1214,14.1291,14.1136,14.1253,151005.9932
2008-05-05 15:40:00,36.34,36.36,36.33,36.36,170269.69178082192,14.1253,14.133,14.1214,14.133,170269.6918
2008-05-05 15:45:00,36.35,36.36,36.34,36.36,215325.34246575343,14.1291,14.133,14.1253,14.133,215325.3425
2008-05-05 15:50:00,36.35,36.39,36.34,36.39,337435.7876712329,14.1291,14.1447,14.1253,14.1447,337435.7877
2008-05-05 15:55:00,36.39,36.4,36.35,36.35,359696.0616438356,14.1447,14.1486,14.1291,14.1291,359696.0616
2008-05-06 09:30:00,36.35,36.35,35.99,36.11,327696.9178082192,14.1291,14.1291,13.9892,14.0359,327696.9178
2008-05-06 09:35:00,36.11,36.21,36.06,36.06,190924.65753424657,14.0359,14.0747,14.0164,14.0164,190924.6575
2008-05-06 09:40:00,36.05,36.09,35.97,36.05,255244.00684931508,14.0125,14.0281,13.9814,14.0125,255244.0068
2008-05-06 09:45:00,36.05,36.17,35.97,36.12,782320.205479452,14.0125,14.0592,13.9814,14.0397,782320.2055
2008-05-06 09:50:00,36.12,36.13,35.97,35.97,255351.02739726027,14.0397,14.0436,13.9814,13.9814,255351.0274
2008-05-06 09:55:00,35.97,36.0,35.94,35.97,177011.98630136988,13.9814,13.9931,13.9698,13.9814,177011.9863
2008-05-06 10:00:00,35.97,36.04,35.95,36.04,122966.6095890411,13.9814,14.0086,13.9737,14.0086,122966.6096
2008-05-06 10:05:00,36.03,36.04,35.88,35.94,282213.18493150687,14.0048,14.0086,13.9465,13.9698,282213.1849
2008-05-06 10:10:00,35.94,35.95,35.86,35.86,213720.0342465753,13.9698,13.9737,13.9387,13.9387,213720.0342
2008-05-06 10:15:00,35.86,35.89,35.83,35.84,212114.7260273973,13.9387,13.9503,13.927,13.9309,212114.726
2008-05-06 10:20:00,35.85,35.89,35.81,35.88,247431.50684931508,13.9348,13.9503,13.9192,13.9465,247431.5068
2008-05-06 10:25:00,35.88,35.97,35.88,35.9,221639.5547945205,13.9465,13.9814,13.9465,13.9542,221639.5548
2008-05-06 10:30:00,35.9,35.91,35.8,35.82,119863.01369863014,13.9542,13.9581,13.9154,13.9231,119863.0137
2008-05-06 10:35:00,35.82,35.85,35.78,35.85,210937.5,13.9231,13.9348,13.9076,13.9348,210937.5
2008-05-06 10:40:00,35.85,35.95,35.85,35.88,150256.84931506848,13.9348,13.9737,13.9348,13.9465,150256.8493
2008-05-06 10:45:00,35.88,35.93,35.86,35.88,134738.8698630137,13.9465,13.9659,13.9387,13.9465,134738.8699
2008-05-06 10:50:00,35.88,35.92,35.87,35.9,148544.5205479452,13.9465,13.962,13.9426,13.9542,148544.5205
2008-05-06 10:55:00,35.91,35.95,35.87,35.95,160958.90410958903,13.9581,13.9737,13.9426,13.9737,160958.9041
2008-05-06 11:00:00,35.95,36.03,35.95,35.99,313998.2876712329,13.9737,14.0048,13.9737,13.9892,313998.2877
2008-05-06 11:05:00,35.99,36.14,35.99,36.14,193921.2328767124,13.9892,14.0475,13.9892,14.0475,193921.2329
2008-05-06 11:10:00,36.14,36.27,36.13,36.24,302440.0684931507,14.0475,14.098,14.0436,14.0864,302440.0685
2008-05-06 11:15:00,36.25,36.25,36.13,36.16,298587.3287671233,14.0903,14.0903,14.0436,14.0553,298587.3288
2008-05-06 11:20:00,36.16,36.16,36.09,36.13,284032.5342465753,14.0553,14.0553,14.0281,14.0436,284032.5342
2008-05-06 11:25:00,36.13,36.22,36.11,36.15,207512.84246575343,14.0436,14.0786,14.0359,14.0514,207512.8425
2008-05-06 11:30:00,36.15,36.2,36.11,36.15,119970.03424657536,14.0514,14.0708,14.0359,14.0514,119970.0342
2008-05-06 11:35:00,36.15,36.19,36.11,36.16,87007.70547945205,14.0514,14.0669,14.0359,14.0553,87007.7055
2008-05-06 11:40:00,36.15,36.2,36.13,36.18,47624.14383561644,14.0514,14.0708,14.0436,14.0631,47624.1438
2008-05-06 11:45:00,36.19,36.24,36.16,36.24,43878.42465753425,14.0669,14.0864,14.0553,14.0864,43878.4247
2008-05-06 11:50:00,36.24,36.29,36.23,36.28,82191.78082191781,14.0864,14.1058,14.0825,14.1019,82191.7808
2008-05-06 11:55:00,36.29,36.35,36.28,36.35,85402.39726027397,14.1058,14.1291,14.1019,14.1291,85402.3973
2008-05-06 12:00:00,36.34,36.41,36.31,36.31,193493.15068493152,14.1253,14.1525,14.1136,14.1136,193493.1507
2008-05-06 12:05:00,36.31,36.38,36.29,36.35,120719.17808219178,14.1136,14.1408,14.1058,14.1291,120719.1781
2008-05-06 12:10:00,36.35,36.39,36.31,36.34,81335.61643835617,14.1291,14.1447,14.1136,14.1253,81335.6164
2008-05-06 12:15:00,36.34,36.4,36.33,36.38,46018.83561643836,14.1253,14.1486,14.1214,14.1408,46018.8356
2008-05-06 12:20:00,36.37,36.44,36.37,36.39,58754.28082191781,14.1369,14.1641,14.1369,14.1447,58754.2808
2008-05-06 12:25:00,36.39,36.43,36.37,36.39,59931.50684931507,14.1447,14.1602,14.1369,14.1447,59931.5068
2008-05-06 12:30:00,36.39,36.43,36.39,36.42,37350.17123287671,14.1447,14.1602,14.1447,14.1563,37350.1712
2008-05-06 12:35:00,36.41,36.43,36.38,36.39,110873.28767123289,14.1525,14.1602,14.1408,14.1447,110873.2877
2008-05-06 12:40:00,36.39,36.4,36.39,36.4,27290.2397260274,14.1447,14.1486,14.1447,14.1486,27290.2397
2008-05-06 12:45:00,36.4,36.41,36.38,36.39,98672.94520547944,14.1486,14.1525,14.1408,14.1447,98672.9452
2008-05-06 12:50:00,36.39,36.42,36.38,36.39,162136.1301369863,14.1447,14.1563,14.1408,14.1447,162136.1301
2008-05-06 12:55:00,36.39,36.41,36.37,36.37,121254.2808219178,14.1447,14.1525,14.1369,14.1369,121254.2808
2008-05-06 13:00:00,36.36,36.37,36.32,36.35,144156.6780821918,14.133,14.1369,14.1175,14.1291,144156.6781
2008-05-06 13:05:00,36.34,36.37,36.32,36.37,75984.5890410959,14.1253,14.1369,14.1175,14.1369,75984.589
2008-05-06 13:10:00,36.37,36.39,36.34,36.35,67422.94520547945,14.1369,14.1447,14.1253,14.1291,67422.9452
2008-05-06 13:15:00,36.35,36.44,36.35,36.4,75128.42465753424,14.1291,14.1641,14.1291,14.1486,75128.4247
2008-05-06 13:20:00,36.41,36.44,36.39,36.39,63784.24657534247,14.1525,14.1641,14.1447,14.1447,63784.2466
2008-05-06 13:25:00,36.39,36.4,36.37,36.38,45162.67123287671,14.1447,14.1486,14.1369,14.1408,45162.6712
2008-05-06 13:30:00,36.37,36.39,36.36,36.37,60787.67123287671,14.1369,14.1447,14.133,14.1369,60787.6712
2008-05-06 13:35:00,36.38,36.43,36.37,36.41,57684.07534246575,14.1408,14.1602,14.1369,14.1525,57684.0753
2008-05-06 13:40:00,36.41,36.48,36.39,36.47,97067.63698630135,14.1525,14.1797,14.1447,14.1758,97067.637
2008-05-06 13:45:00,36.46,36.47,36.37,36.39,54580.4794520548,14.1719,14.1758,14.1369,14.1447,54580.4795
2008-05-06 13:50:00,36.38,36.46,36.37,36.46,94178.08219178082,14.1408,14.1719,14.1369,14.1719,94178.0822
2008-05-06 13:55:00,36.46,36.48,36.44,36.48,58219.17808219178,14.1719,14.1797,14.1641,14.1797,58219.1781
2008-05-06 14:00:00,36.49,36.52,36.35,36.37,141909.24657534246,14.1836,14.1952,14.1291,14.1369,141909.2466
2008-05-06 14:05:00,36.37,36.38,36.3,36.36,109589.0410958904,14.1369,14.1408,14.1097,14.133,109589.0411
2008-05-06 14:10:00,36.35,36.39,36.33,36.35,63570.20547945205,14.1291,14.1447,14.1214,14.1291,63570.2055
2008-05-06 14:15:00,36.35,36.37,36.32,36.35,110231.16438356164,14.1291,14.1369,14.1175,14.1291,110231.1644
2008-05-06 14:20:00,36.35,36.38,36.34,36.35,87756.8493150685,14.1291,14.1408,14.1253,14.1291,87756.8493
2008-05-06 14:25:00,36.35,36.35,36.33,36.35,150256.84931506848,14.1291,14.1291,14.1214,14.1291,150256.8493
2008-05-06 14:30:00,36.35,36.36,36.33,36.34,158818.49315068492,14.1291,14.133,14.1214,14.1253,158818.4932
2008-05-06 14:35:00,36.34,36.39,36.33,36.33,128210.61643835616,14.1253,14.1447,14.1214,14.1214,128210.6164
2008-05-06 14:40:00,36.33,36.34,36.28,36.3,108090.75342465754,14.1214,14.1253,14.1019,14.1097,108090.7534
2008-05-06 14:45:00,36.3,36.43,36.29,36.4,137307.36301369863,14.1097,14.1602,14.1058,14.1486,137307.363
2008-05-06 14:50:00,36.4,36.51,36.4,36.51,129173.801369863,14.1486,14.1913,14.1486,14.1913,129173.8014
2008-05-06 14:55:00,36.5,36.52,36.47,36.49,80265.4109589041,14.1874,14.1952,14.1758,14.1836,80265.411
2008-05-06 15:00:00,36.48,36.49,36.44,36.48,80586.47260273973,14.1797,14.1836,14.1641,14.1797,80586.4726
2008-05-06 15:05:00,36.48,36.51,36.47,36.5,147581.33561643836,14.1797,14.1913,14.1758,14.1874,147581.3356
2008-05-06 15:10:00,36.5,36.5,36.45,36.46,137414.38356164383,14.1874,14.1874,14.168,14.1719,137414.3836
2008-05-06 15:15:00,36.46,36.47,36.0,36.44,168985.44520547945,14.1719,14.1758,13.9931,14.1641,168985.4452
2008-05-06 15:20:00,36.43,36.44,36.35,36.37,174443.49315068492,14.1602,14.1641,14.1291,14.1369,174443.4932
2008-05-06 15:25:00,36.38,36.39,36.34,36.37,169092.46575342465,14.1408,14.1447,14.1253,14.1369,169092.4658
2008-05-06 15:30:00,36.36,36.41,36.36,36.39,329195.20547945204,14.133,14.1525,14.133,14.1447,329195.2055
2008-05-06 15:35:00,36.39,36.46,36.39,36.45,323523.11643835617,14.1447,14.1719,14.1447,14.168,323523.1164
2008-05-06 15:40:00,36.45,36.47,36.37,36.42,224957.19178082192,14.168,14.1758,14.1369,14.1563,224957.1918
2008-05-06 15:45:00,36.42,36.45,36.39,36.39,233732.87671232875,14.1563,14.168,14.1447,14.1447,233732.8767
2008-05-06 15:50:00,36.39,36.4,36.33,36.35,473886.98630136985,14.1447,14.1486,14.1214,14.1291,473886.9863
2008-05-06 15:55:00,36.35,36.35,36.26,36.31,915453.7671232875,14.1291,14.1291,14.0942,14.1136,915453.7671
2008-05-07 09:30:00,35.95,35.97,35.76,35.76,358090.7534246575,13.9737,13.9814,13.8998,13.8998,358090.7534
2008-05-07 09:35:00,35.75,35.77,35.59,35.64,548908.3904109589,13.8959,13.9037,13.8337,13.8532,548908.3904
2008-05-07 09:40:00,35.63,35.85,35.62,35.84,368150.68493150687,13.8493,13.9348,13.8454,13.9309,368150.6849
2008-05-07 09:45:00,35.85,35.94,35.73,35.87,295376.7123287671,13.9348,13.9698,13.8881,13.9426,295376.7123
2008-05-07 09:50:00,35.87,35.97,35.85,35.86,183861.301369863,13.9426,13.9814,13.9348,13.9387,183861.3014
2008-05-07 09:55:00,35.86,35.98,35.86,35.89,289918.66438356164,13.9387,13.9853,13.9387,13.9503,289918.6644
2008-05-07 10:00:00,35.89,35.97,35.82,35.89,203446.0616438356,13.9503,13.9814,13.9231,13.9503,203446.0616
2008-05-07 10:05:00,35.89,35.95,35.85,35.86,248180.65068493152,13.9503,13.9737,13.9348,13.9387,248180.6507
2008-05-07 10:10:00,35.86,35.9,35.85,35.86,68065.06849315068,13.9387,13.9542,13.9348,13.9387,68065.0685
2008-05-07 10:15:00,35.87,35.91,35.83,35.88,152504.2808219178,13.9426,13.9581,13.927,13.9465,152504.2808
2008-05-07 10:20:00,35.89,35.93,35.88,35.92,106806.50684931508,13.9503,13.9659,13.9465,13.962,106806.5068
2008-05-07 10:25:00,35.92,35.95,35.9,35.93,112157.53424657536,13.962,13.9737,13.9542,13.9659,112157.5342
2008-05-07 10:30:00,35.94,36.05,35.93,35.98,273009.4178082192,13.9698,14.0125,13.9659,13.9853,273009.4178
2008-05-07 10:35:00,35.99,36.14,35.97,36.11,176369.86301369863,13.9892,14.0475,13.9814,14.0359,176369.863
2008-05-07 10:40:00,36.11,36.18,36.1,36.16,160316.7808219178,14.0359,14.0631,14.032,14.0553,160316.7808
2008-05-07 10:45:00,36.17,36.17,36.13,36.14,129066.7808219178,14.0592,14.0592,14.0436,14.0475,129066.7808
2008-05-07 10:50:00,36.14,36.14,36.1,36.11,154002.5684931507,14.0475,14.0475,14.032,14.0359,154002.5685
2008-05-07 10:55:00,36.11,36.11,36.04,36.05,162350.17123287672,14.0359,14.0359,14.0086,14.0125,162350.1712
2008-05-07 11:00:00,36.05,36.07,36.03,36.05,172517.12328767125,14.0125,14.0203,14.0048,14.0125,172517.1233
2008-05-07 11:05:00,36.05,36.08,36.03,36.06,114940.06849315068,14.0125,14.0242,14.0048,14.0164,114940.0685
2008-05-07 11:10:00,36.06,36.08,36.04,36.04,97602.7397260274,14.0164,14.0242,14.0086,14.0086,97602.7397
2008-05-07 11:15:00,36.04,36.06,36.01,36.02,162136.1301369863,14.0086,14.0164,13.997,14.0009,162136.1301
2008-05-07 11:20:00,36.02,36.03,35.99,36.0,139982.87671232875,14.0009,14.0048,13.9892,13.9931,139982.8767
2008-05-07 11:25:00,36.01,36.07,35.97,35.97,154537.67123287672,13.997,14.0203,13.9814,13.9814,154537.6712
2008-05-07 11:30:00,35.97,36.01,35.97,35.99,182470.0342465753,13.9814,13.997,13.9814,13.9892,182470.0342
2008-05-07 11:35:00,35.99,35.99,35.94,35.94,85509.41780821918,13.9892,13.9892,13.9698,13.9698,85509.4178
2008-05-07 11:40:00,35.95,36.05,35.94,36.04,144156.6780821918,13.9737,14.0125,13.9698,14.0086,144156.6781
2008-05-07 11:45:00,36.05,36.09,36.04,36.08,64212.32876712329,14.0125,14.0281,14.0086,14.0242,64212.3288
2008-05-07 11:50:00,36.08,36.1,36.01,36.03,111836.47260273973,14.0242,14.032,13.997,14.0048,111836.4726
2008-05-07 11:55:00,36.03,36.06,36.01,36.06,65389.55479452055,14.0048,14.0164,13.997,14.0164,65389.5548
2008-05-07 12:00:00,36.07,36.07,36.02,36.03,79730.30821917808,14.0203,14.0203,14.0009,14.0048,79730.3082
2008-05-07 12:05:00,36.04,36.14,36.04,36.11,92679.79452054796,14.0086,14.0475,14.0086,14.0359,92679.7945
2008-05-07 12:10:00,36.11,36.14,36.11,36.11,90218.32191780822,14.0359,14.0475,14.0359,14.0359,90218.3219
2008-05-07 12:15:00,36.11,36.15,36.11,36.15,42915.2397260274,14.0359,14.0514,14.0359,14.0514,42915.2397
2008-05-07 12:20:00,36.15,36.17,36.11,36.11,65603.59589041096,14.0514,14.0592,14.0359,14.0359,65603.5959
2008-05-07 12:25:00,36.11,36.13,36.09,36.1,59182.36301369863,14.0359,14.0436,14.0281,14.032,59182.363
2008-05-07 12:30:00,36.1,36.13,36.09,36.12,58005.13698630137,14.032,14.0436,14.0281,14.0397,58005.137
2008-05-07 12:35:00,36.11,36.14,36.11,36.11,90111.301369863,14.0359,14.0475,14.0359,14.0359,90111.3014
2008-05-07 12:40:00,36.11,36.12,36.07,36.08,78981.16438356164,14.0359,14.0397,14.0203,14.0242,78981.1644
2008-05-07 12:45:00,36.08,36.09,36.08,36.08,20654.96575342465,14.0242,14.0281,14.0242,14.0242,20654.9658
2008-05-07 12:50:00,36.09,36.11,36.08,36.11,59075.34246575343,14.0281,14.0359,14.0242,14.0359,59075.3425
2008-05-07 12:55:00,36.11,36.18,36.11,36.18,72773.97260273973,14.0359,14.0631,14.0359,14.0631,72773.9726
2008-05-07 13:00:00,36.18,36.18,36.11,36.11,96318.49315068494,14.0631,14.0631,14.0359,14.0359,96318.4932
2008-05-07 13:05:00,36.12,36.12,36.06,36.07,148865.58219178082,14.0397,14.0397,14.0164,14.0203,148865.5822
2008-05-07 13:10:00,36.07,36.11,36.05,36.08,131207.19178082192,14.0203,14.0359,14.0125,14.0242,131207.1918
2008-05-07 13:15:00,36.09,36.11,36.07,36.09,84011.1301369863,14.0281,14.0359,14.0203,14.0281,84011.1301
2008-05-07 13:20:00,36.1,36.11,36.08,36.09,70312.5,14.032,14.0359,14.0242,14.0281,70312.5
2008-05-07 13:25:00,36.09,36.14,36.09,36.11,148972.60273972602,14.0281,14.0475,14.0281,14.0359,148972.6027
2008-05-07 13:30:00,36.11,36.13,36.11,36.11,52975.17123287671,14.0359,14.0436,14.0359,14.0359,52975.1712
2008-05-07 13:35:00,36.12,36.18,36.1,36.18,150363.8698630137,14.0397,14.0631,14.032,14.0631,150363.8699
2008-05-07 13:40:00,36.17,36.22,36.16,36.16,216074.48630136988,14.0592,14.0786,14.0553,14.0553,216074.4863
2008-05-07 13:45:00,36.16,36.18,36.15,36.15,120933.2191780822,14.0553,14.0631,14.0514,14.0514,120933.2192
2008-05-07 13:50:00,36.15,36.16,36.12,36.13,132384.41780821918,14.0514,14.0553,14.0397,14.0436,132384.4178
2008-05-07 13:55:00,36.13,36.16,36.11,36.16,128531.67808219178,14.0436,14.0553,14.0359,14.0553,128531.6781
2008-05-07 14:00:00,36.16,36.16,36.11,36.11,148758.56164383562,14.0553,14.0553,14.0359,14.0359,148758.5616
2008-05-07 14:05:00,36.11,36.11,36.1,36.11,55436.64383561644,14.0359,14.0359,14.032,14.0359,55436.6438
2008-05-07 14:10:00,36.11,36.15,36.09,36.15,126391.26712328767,14.0359,14.0514,14.0281,14.0514,126391.2671
2008-05-07 14:15:00,36.15,36.2,36.14,36.15,206228.59589041097,14.0514,14.0708,14.0475,14.0514,206228.5959
2008-05-07 14:20:00,36.15,36.18,36.08,36.1,116117.29452054796,14.0514,14.0631,14.0242,14.032,116117.2945
2008-05-07 14:25:00,36.1,36.11,35.97,36.01,258775.68493150684,14.032,14.0359,13.9814,13.997,258775.6849
2008-05-07 14:30:00,36.0,36.0,35.84,35.87,291416.9520547945,13.9931,13.9931,13.9309,13.9426,291416.9521
2008-05-07 14:35:00,35.86,35.87,35.8,35.85,207191.7808219178,13.9387,13.9426,13.9154,13.9348,207191.7808
2008-05-07 14:40:00,35.85,35.88,35.84,35.88,101455.4794520548,13.9348,13.9465,13.9309,13.9465,101455.4795
2008-05-07 14:45:00,35.87,35.88,35.76,35.85,208797.0890410959,13.9426,13.9465,13.8998,13.9348,208797.089
2008-05-07 14:50:00,35.85,35.88,35.84,35.86,90539.38356164384,13.9348,13.9465,13.9309,13.9387,90539.3836
2008-05-07 14:55:00,35.86,35.91,35.82,35.9,95569.3493150685,13.9387,13.9581,13.9231,13.9542,95569.3493
2008-05-07 15:00:00,35.9,35.91,35.87,35.89,225064.2123287671,13.9542,13.9581,13.9426,13.9503,225064.2123
2008-05-07 15:05:00,35.89,35.91,35.82,35.86,182470.0342465753,13.9503,13.9581,13.9231,13.9387,182470.0342
2008-05-07 15:10:00,35.86,35.92,35.81,35.91,102418.66438356164,13.9387,13.962,13.9192,13.9581,102418.6644
2008-05-07 15:15:00,35.92,35.97,35.92,35.96,175406.6780821918,13.962,13.9814,13.962,13.9775,175406.6781
2008-05-07 15:20:00,35.96,35.97,35.86,35.86,160209.7602739726,13.9775,13.9814,13.9387,13.9387,160209.7603
2008-05-07 15:25:00,35.86,35.87,35.73,35.76,187285.9589041096,13.9387,13.9426,13.8881,13.8998,187285.9589
2008-05-07 15:30:00,35.77,35.82,35.7,35.82,196703.7671232877,13.9037,13.9231,13.8765,13.9231,196703.7671
2008-05-07 15:35:00,35.82,35.83,35.75,35.81,191673.801369863,13.9231,13.927,13.8959,13.9192,191673.8014
2008-05-07 15:40:00,35.81,35.84,35.77,35.83,277290.2397260274,13.9192,13.9309,13.9037,13.927,277290.2397
2008-05-07 15:45:00,35.84,35.92,35.81,35.82,440389.55479452055,13.9309,13.962,13.9192,13.9231,440389.5548
2008-05-07 15:50:00,35.81,35.84,35.72,35.82,478916.9520547945,13.9192,13.9309,13.8843,13.9231,478916.9521
2008-05-07 15:55:00,35.82,35.82,35.69,35.75,645654.9657534247,13.9231,13.9231,13.8726,13.8959,645654.9658
2008-05-08 09:30:00,35.97,36.05,35.81,35.83,179687.5,13.9814,14.0125,13.9192,13.927,179687.5
2008-05-08 09:35:00,35.82,35.87,35.79,35.82,123394.69178082192,13.9231,13.9426,13.9115,13.9231,123394.6918
2008-05-08 09:40:00,35.82,35.99,35.8,35.99,158390.4109589041,13.9231,13.9892,13.9154,13.9892,158390.411
2008-05-08 09:45:00,35.99,36.07,35.92,36.07,110017.12328767125,13.9892,14.0203,13.962,14.0203,110017.1233
2008-05-08 09:50:00,36.08,36.15,36.08,36.11,119970.03424657536,14.0242,14.0514,14.0242,14.0359,119970.0342
2008-05-08 09:55:00,36.11,36.2,36.06,36.15,138912.67123287672,14.0359,14.0708,14.0164,14.0514,138912.6712
2008-05-08 10:00:00,36.15,36.15,36.03,36.03,107555.6506849315,14.0514,14.0514,14.0048,14.0048,107555.6507
2008-05-08 10:05:00,36.03,36.11,35.99,36.05,101669.5205479452,14.0048,14.0359,13.9892,14.0125,101669.5205
2008-05-08 10:10:00,36.05,36.11,36.0,36.07,132277.39726027398,14.0125,14.0359,13.9931,14.0203,132277.3973
2008-05-08 10:15:00,36.07,36.1,35.94,35.95,90539.38356164384,14.0203,14.032,13.9698,13.9737,90539.3836
2008-05-08 10:20:00,35.95,35.98,35.9,35.9,120184.07534246576,13.9737,13.9853,13.9542,13.9542,120184.0753
2008-05-08 10:25:00,35.91,35.93,35.85,35.92,88291.95205479451,13.9581,13.9659,13.9348,13.962,88291.9521
2008-05-08 10:30:00,35.92,35.96,35.91,35.92,151005.99315068492,13.962,13.9775,13.9581,13.962,151005.9932
2008-05-08 10:35:00,35.91,35.93,35.73,35.73,141802.22602739726,13.9581,13.9659,13.8881,13.8881,141802.226
2008-05-08 10:40:00,35.73,35.8,35.64,35.68,137521.40410958903,13.8881,13.9154,13.8532,13.8687,137521.4041
2008-05-08 10:45:00,35.68,35.69,35.59,35.6,170055.65068493152,13.8687,13.8726,13.8337,13.8376,170055.6507
2008-05-08 10:50:00,35.6,35.74,35.59,35.64,141053.08219178082,13.8376,13.892,13.8337,13.8532,141053.0822
2008-05-08 10:55:00,35.65,35.78,35.65,35.73,189212.32876712328,13.8571,13.9076,13.8571,13.8881,189212.3288
2008-05-08 11:00:00,35.72,35.83,35.72,35.82,145440.92465753423,13.8843,13.927,13.8843,13.9231,145440.9247
2008-05-08 11:05:00,35.82,35.95,35.82,35.88,122859.5890410959,13.9231,13.9737,13.9231,13.9465,122859.589
2008-05-08 11:10:00,35.87,35.93,35.86,35.88,128317.63698630135,13.9426,13.9659,13.9387,13.9465,128317.637
2008-05-08 11:15:00,35.89,35.93,35.88,35.9,115689.21232876711,13.9503,13.9659,13.9465,13.9542,115689.2123
2008-05-08 11:20:00,35.9,35.99,35.88,35.99,277183.2191780822,13.9542,13.9892,13.9465,13.9892,277183.2192
2008-05-08 11:25:00,35.99,36.04,35.97,36.02,100171.23287671233,13.9892,14.0086,13.9814,14.0009,100171.2329
2008-05-08 11:30:00,36.02,36.06,35.97,35.98,106164.38356164384,14.0009,14.0164,13.9814,13.9853,106164.3836
2008-05-08 11:35:00,35.97,36.0,35.9,35.92,85937.5,13.9814,13.9931,13.9542,13.962,85937.5
2008-05-08 11:40:00,35.91,35.97,35.89,35.93,74807.36301369863,13.9581,13.9814,13.9503,13.9659,74807.363
2008-05-08 11:45:00,35.95,36.0,35.93,35.94,71596.74657534246,13.9737,13.9931,13.9659,13.9698,71596.7466
2008-05-08 11:50:00,35.94,35.99,35.91,35.91,97709.7602739726,13.9698,13.9892,13.9581,13.9581,97709.7603
2008-05-08 11:55:00,35.92,35.99,35.9,35.94,120184.07534246576,13.962,13.9892,13.9542,13.9698,120184.0753
2008-05-08 12:00:00,35.94,35.94,35.86,35.9,122645.54794520549,13.9698,13.9698,13.9387,13.9542,122645.5479
2008-05-08 12:05:00,35.91,35.94,35.82,35.85,108946.91780821918,13.9581,13.9698,13.9231,13.9348,108946.9178
2008-05-08 12:10:00,35.84,35.87,35.74,35.74,143086.47260273973,13.9309,13.9426,13.892,13.892,143086.4726
2008-05-08 12:15:00,35.75,35.75,35.68,35.73,137735.44520547945,13.8959,13.8959,13.8687,13.8881,137735.4452
2008-05-08 12:20:00,35.73,35.75,35.71,35.74,82833.90410958904,13.8881,13.8959,13.8804,13.892,82833.9041
2008-05-08 12:25:00,35.75,35.82,35.74,35.78,77054.79452054795,13.8959,13.9231,13.892,13.9076,77054.7945
2008-05-08 12:30:00,35.78,35.81,35.76,35.78,85616.43835616438,13.9076,13.9192,13.8998,13.9076,85616.4384
2008-05-08 12:35:00,35.78,35.8,35.74,35.75,73844.17808219178,13.9076,13.9154,13.892,13.8959,73844.1781
2008-05-08 12:40:00,35.76,35.76,35.69,35.72,114619.00684931508,13.8998,13.8998,13.8726,13.8843,114619.0068
2008-05-08 12:45:00,35.72,35.77,35.71,35.74,138270.54794520547,13.8843,13.9037,13.8804,13.892,138270.5479
2008-05-08 12:50:00,35.74,35.76,35.7,35.72,64961.47260273973,13.892,13.8998,13.8765,13.8843,64961.4726
2008-05-08 12:55:00,35.72,35.75,35.69,35.74,74272.2602739726,13.8843,13.8959,13.8726,13.892,74272.2603
2008-05-08 13:00:00,35.74,35.76,35.73,35.75,221425.5136986301,13.892,13.8998,13.8881,13.8959,221425.5137
2008-05-08 13:05:00,35.75,35.77,35.71,35.71,205265.4109589041,13.8959,13.9037,13.8804,13.8804,205265.411
2008-05-08 13:10:00,35.72,35.73,35.64,35.64,108625.85616438356,13.8843,13.8881,13.8532,13.8532,108625.8562
2008-05-08 13:15:00,35.65,35.68,35.62,35.67,104773.11643835616,13.8571,13.8687,13.8454,13.8648,104773.1164
2008-05-08 13:20:00,35.66,35.76,35.65,35.75,110766.26712328767,13.8609,13.8998,13.8571,13.8959,110766.2671
2008-05-08 13:25:00,35.76,35.8,35.74,35.75,289597.602739726,13.8998,13.9154,13.892,13.8959,289597.6027
2008-05-08 13:30:00,35.76,35.81,35.73,35.74,378745.7191780822,13.8998,13.9192,13.8881,13.892,378745.7192
2008-05-08 13:35:00,35.73,35.75,35.65,35.65,225064.2123287671,13.8881,13.8959,13.8571,13.8571,225064.2123
2008-05-08 13:40:00,35.65,35.68,35.63,35.65,124571.91780821918,13.8571,13.8687,13.8493,13.8571,124571.9178
2008-05-08 13:45:00,35.65,35.7,35.65,35.67,115475.17123287672,13.8571,13.8765,13.8571,13.8648,115475.1712
2008-05-08 13:50:00,35.68,35.73,35.68,35.69,224850.17123287672,13.8687,13.8881,13.8687,13.8726,224850.1712
2008-05-08 13:55:00,35.69,35.74,35.68,35.73,151755.13698630137,13.8726,13.892,13.8687,13.8881,151755.137
2008-05-08 14:00:00,35.73,35.74,35.66,35.66,140089.89726027398,13.8881,13.892,13.8609,13.8609,140089.8973
2008-05-08 14:05:00,35.66,35.68,35.6,35.6,162992.29452054793,13.8609,13.8687,13.8376,13.8376,162992.2945
2008-05-08 14:10:00,35.6,35.66,35.6,35.62,95997.43150684932,13.8376,13.8609,13.8376,13.8454,95997.4315
2008-05-08 14:15:00,35.62,35.65,35.58,35.6,91288.52739726027,13.8454,13.8571,13.8298,13.8376,91288.5274
2008-05-08 14:20:00,35.61,35.68,35.58,35.63,256528.2534246576,13.8415,13.8687,13.8298,13.8493,256528.2534
2008-05-08 14:25:00,35.63,35.68,35.63,35.67,187821.0616438356,13.8493,13.8687,13.8493,13.8648,187821.0616
2008-05-08 14:30:00,35.67,35.7,35.66,35.7,120291.09589041096,13.8648,13.8765,13.8609,13.8765,120291.0959
2008-05-08 14:35:00,35.7,35.71,35.67,35.68,115368.1506849315,13.8765,13.8804,13.8648,13.8687,115368.1507
2008-05-08 14:40:00,35.68,35.68,35.58,35.61,124357.87671232875,13.8687,13.8687,13.8298,13.8415,124357.8767
2008-05-08 14:45:00,35.63,35.64,35.59,35.59,108518.83561643836,13.8493,13.8532,13.8337,13.8337,108518.8356
2008-05-08 14:50:00,35.6,35.62,35.56,35.61,147688.35616438356,13.8376,13.8454,13.8221,13.8415,147688.3562
2008-05-08 14:55:00,35.6,35.61,35.52,35.54,192851.02739726027,13.8376,13.8415,13.8065,13.8143,192851.0274
2008-05-08 15:00:00,35.54,35.61,35.54,35.59,200235.44520547945,13.8143,13.8415,13.8143,13.8337,200235.4452
2008-05-08 15:05:00,35.58,35.6,35.55,35.59,122859.5890410959,13.8298,13.8376,13.8182,13.8337,122859.589
2008-05-08 15:10:00,35.58,35.6,35.48,35.49,225813.3561643836,13.8298,13.8376,13.791,13.7949,225813.3562
2008-05-08 15:15:00,35.48,35.51,35.42,35.48,227739.7260273973,13.791,13.8026,13.7677,13.791,227739.726
2008-05-08 15:20:00,35.48,35.5,35.44,35.48,249571.9178082192,13.791,13.7987,13.7754,13.791,249571.9178
2008-05-08 15:25:00,35.48,35.57,35.44,35.53,183219.1780821918,13.791,13.826,13.7754,13.8104,183219.1781
2008-05-08 15:30:00,35.54,35.56,35.5,35.5,165560.7876712329,13.8143,13.8221,13.7987,13.7987,165560.7877
2008-05-08 15:35:00,35.5,35.62,35.5,35.62,213184.93150684933,13.7987,13.8454,13.7987,13.8454,213184.9315
2008-05-08 15:40:00,35.61,35.63,35.53,35.6,247217.46575342465,13.8415,13.8493,13.8104,13.8376,247217.4658
2008-05-08 15:45:00,35.61,35.68,35.61,35.68,275363.8698630137,13.8415,13.8687,13.8415,13.8687,275363.8699
2008-05-08 15:50:00,35.68,35.76,35.68,35.76,442744.0068493151,13.8687,13.8998,13.8687,13.8998,442744.0068
2008-05-08 15:55:00,35.76,35.83,35.73,35.78,578874.1438356164,13.8998,13.927,13.8881,13.9076,578874.1438
2008-05-09 09:30:00,35.74,35.74,35.04,35.18,295911.81506849313,13.892,13.892,13.6199,13.6744,295911.8151
2008-05-09 09:35:00,35.19,35.27,35.14,35.25,108411.81506849316,13.6782,13.7093,13.6588,13.7016,108411.8151
2008-05-09 09:40:00,35.25,35.44,35.2,35.32,199272.2602739726,13.7016,13.7754,13.6821,13.7288,199272.2603
2008-05-09 09:45:00,35.33,35.5,35.27,35.48,188249.14383561644,13.7327,13.7987,13.7093,13.791,188249.1438
2008-05-09 09:50:00,35.48,35.63,35.45,35.56,142551.3698630137,13.791,13.8493,13.7793,13.8221,142551.3699
2008-05-09 09:55:00,35.56,35.56,35.48,35.5,116331.33561643836,13.8221,13.8221,13.791,13.7987,116331.3356
2008-05-09 10:00:00,35.49,35.65,35.49,35.64,91502.56849315068,13.7949,13.8571,13.7949,13.8532,91502.5685
2008-05-09 10:05:00,35.65,35.69,35.6,35.61,124250.85616438356,13.8571,13.8726,13.8376,13.8415,124250.8562
2008-05-09 10:10:00,35.6,35.61,35.53,35.53,84974.31506849315,13.8376,13.8415,13.8104,13.8104,84974.3151
2008-05-09 10:15:00,35.53,35.64,35.51,35.64,92037.67123287672,13.8104,13.8532,13.8026,13.8532,92037.6712
2008-05-09 10:20:00,35.65,35.65,35.51,35.53,163099.31506849316,13.8571,13.8571,13.8026,13.8104,163099.3151
2008-05-09 10:25:00,35.52,35.53,35.4,35.45,237371.5753424657,13.8065,13.8104,13.7599,13.7793,237371.5753
2008-05-09 10:30:00,35.46,35.52,35.39,35.5,177119.00684931508,13.7832,13.8065,13.756,13.7987,177119.0068
2008-05-09 10:35:00,35.5,35.54,35.4,35.45,247966.6095890411,13.7987,13.8143,13.7599,13.7793,247966.6096
2008-05-09 10:40:00,35.45,35.51,35.43,35.47,167059.07534246577,13.7793,13.8026,13.7715,13.7871,167059.0753
2008-05-09 10:45:00,35.47,35.51,35.42,35.45,171125.85616438356,13.7871,13.8026,13.7677,13.7793,171125.8562
2008-05-09 10:50:00,35.45,35.52,35.45,35.51,123073.6301369863,13.7793,13.8065,13.7793,13.8026,123073.6301
2008-05-09 10:55:00,35.52,35.52,35.5,35.51,87863.8698630137,13.8065,13.8065,13.7987,13.8026,87863.8699
2008-05-09 11:00:00,35.51,35.55,35.51,35.51,409139.55479452055,13.8026,13.8182,13.8026,13.8026,409139.5548
2008-05-09 11:05:00,35.53,35.54,35.43,35.44,486515.4109589041,13.8104,13.8143,13.7715,13.7754,486515.411
2008-05-09 11:10:00,35.44,35.44,35.36,35.36,178831.33561643836,13.7754,13.7754,13.7443,13.7443,178831.3356
2008-05-09 11:15:00,35.37,35.44,35.35,35.43,132812.5,13.7482,13.7754,13.7404,13.7715,132812.5
2008-05-09 11:20:00,35.43,35.46,35.37,35.46,247110.44520547945,13.7715,13.7832,13.7482,13.7832,247110.4452
2008-05-09 11:25:00,35.46,35.52,35.44,35.44,72666.95205479451,13.7832,13.8065,13.7754,13.7754,72666.9521
2008-05-09 11:30:00,35.44,35.45,35.37,35.4,61857.87671232877,13.7754,13.7793,13.7482,13.7599,61857.8767
2008-05-09 11:35:00,35.4,35.44,35.39,35.41,66887.84246575342,13.7599,13.7754,13.756,13.7638,66887.8425
2008-05-09 11:40:00,35.42,35.44,35.37,35.38,79944.3493150685,13.7677,13.7754,13.7482,13.7521,79944.3493
2008-05-09 11:45:00,35.39,35.42,35.38,35.42,49764.55479452055,13.756,13.7677,13.7521,13.7677,49764.5548
2008-05-09 11:50:00,35.42,35.45,35.38,35.45,97709.7602739726,13.7677,13.7793,13.7521,13.7793,97709.7603
2008-05-09 11:55:00,35.45,35.48,35.43,35.46,127782.53424657536,13.7793,13.791,13.7715,13.7832,127782.5342
2008-05-09 12:00:00,35.45,35.46,35.44,35.44,90218.32191780822,13.7793,13.7832,13.7754,13.7754,90218.3219
2008-05-09 12:05:00,35.44,35.45,35.4,35.4,63356.16438356164,13.7754,13.7793,13.7599,13.7599,63356.1644
2008-05-09 12:10:00,35.4,35.44,35.4,35.42,94178.08219178082,13.7599,13.7754,13.7599,13.7677,94178.0822
2008-05-09 12:15:00,35.43,35.52,35.43,35.51,81549.65753424658,13.7715,13.8065,13.7715,13.8026,81549.6575
2008-05-09 12:20:00,35.51,35.51,35.47,35.49,61643.83561643836,13.8026,13.8026,13.7871,13.7949,61643.8356
2008-05-09 12:25:00,35.5,35.54,35.49,35.54,89897.2602739726,13.7987,13.8143,13.7949,13.8143,89897.2603
2008-05-09 12:30:00,35.54,35.58,35.54,35.54,84011.1301369863,13.8143,13.8298,13.8143,13.8143,84011.1301
2008-05-09 12:35:00,35.54,35.62,35.54,35.57,105201.198630137,13.8143,13.8454,13.8143,13.826,105201.1986
2008-05-09 12:40:00,35.56,35.59,35.55,35.57,183861.301369863,13.8221,13.8337,13.8182,13.826,183861.3014
2008-05-09 12:45:00,35.57,35.57,35.5,35.5,274721.7465753425,13.826,13.826,13.7987,13.7987,274721.7466
2008-05-09 12:50:00,35.5,35.53,35.4,35.4,155072.77397260274,13.7987,13.8104,13.7599,13.7599,155072.774
2008-05-09 12:55:00,35.4,35.42,35.4,35.41,86793.66438356164,13.7599,13.7677,13.7599,13.7638,86793.6644
2008-05-09 13:00:00,35.4,35.41,35.36,35.36,111622.43150684932,13.7599,13.7638,13.7443,13.7443,111622.4315
2008-05-09 13:05:00,35.36,35.38,35.28,35.28,123822.77397260274,13.7443,13.7521,13.7132,13.7132,123822.774
2008-05-09 13:10:00,35.28,35.3,35.24,35.24,102097.60273972603,13.7132,13.721,13.6977,13.6977,102097.6027
2008-05-09 13:15:00,35.23,35.24,35.19,35.22,151862.15753424657,13.6938,13.6977,13.6782,13.6899,151862.1575
2008-05-09 13:20:00,35.21,35.23,35.19,35.21,177975.17123287672,13.686,13.6938,13.6782,13.686,177975.1712
2008-05-09 13:25:00,35.21,35.25,35.2,35.24,154430.65068493152,13.686,13.7016,13.6821,13.6977,154430.6507
2008-05-09 13:30:00,35.25,35.32,35.24,35.29,116117.29452054796,13.7016,13.7288,13.6977,13.7171,116117.2945
2008-05-09 13:35:00,35.29,35.33,35.29,35.32,77375.85616438356,13.7171,13.7327,13.7171,13.7288,77375.8562
2008-05-09 13:40:00,35.31,35.37,35.31,35.37,124143.83561643836,13.7249,13.7482,13.7249,13.7482,124143.8356
2008-05-09 13:45:00,35.37,35.4,35.36,35.38,66887.84246575342,13.7482,13.7599,13.7443,13.7521,66887.8425
2008-05-09 13:50:00,35.39,35.41,35.38,35.4,40025.68493150685,13.756,13.7638,13.7521,13.7599,40025.6849
2008-05-09 13:55:00,35.4,35.43,35.38,35.38,107555.6506849315,13.7599,13.7715,13.7521,13.7521,107555.6507
2008-05-09 14:00:00,35.39,35.4,35.37,35.4,156357.0205479452,13.756,13.7599,13.7482,13.7599,156357.0205
2008-05-09 14:05:00,35.4,35.4,35.35,35.37,195419.5205479452,13.7599,13.7599,13.7404,13.7482,195419.5205
2008-05-09 14:10:00,35.38,35.39,35.37,35.38,78874.14383561644,13.7521,13.756,13.7482,13.7521,78874.1438
2008-05-09 14:15:00,35.38,35.42,35.37,35.38,243257.70547945207,13.7521,13.7677,13.7482,13.7521,243257.7055
2008-05-09 14:20:00,35.38,35.39,35.32,35.35,116652.39726027397,13.7521,13.756,13.7288,13.7404,116652.3973
2008-05-09 14:25:00,35.34,35.39,35.32,35.33,134417.80821917808,13.7366,13.756,13.7288,13.7327,134417.8082
2008-05-09 14:30:00,35.33,35.33,35.29,35.32,112371.57534246576,13.7327,13.7327,13.7171,13.7288,112371.5753
2008-05-09 14:35:00,35.31,35.36,35.3,35.35,96318.49315068494,13.7249,13.7443,13.721,13.7404,96318.4932
2008-05-09 14:40:00,35.35,35.37,35.34,35.36,79195.20547945205,13.7404,13.7482,13.7366,13.7443,79195.2055
2008-05-09 14:45:00,35.37,35.37,35.29,35.29,126070.20547945204,13.7482,13.7482,13.7171,13.7171,126070.2055
2008-05-09 14:50:00,35.3,35.32,35.29,35.32,87970.8904109589,13.721,13.7288,13.7171,13.7288,87970.8904
2008-05-09 14:55:00,35.31,35.34,35.3,35.31,114726.02739726027,13.7249,13.7366,13.721,13.7249,114726.0274
2008-05-09 15:00:00,35.32,35.34,35.31,35.33,84118.1506849315,13.7288,13.7366,13.7249,13.7327,84118.1507
2008-05-09 15:05:00,35.33,35.35,35.3,35.32,118471.74657534246,13.7327,13.7404,13.721,13.7288,118471.7466
2008-05-09 15:10:00,35.32,35.35,35.3,35.35,167594.1780821918,13.7288,13.7404,13.721,13.7404,167594.1781
2008-05-09 15:15:00,35.35,35.35,35.31,35.32,69242.29452054795,13.7404,13.7404,13.7249,13.7288,69242.2945
2008-05-09 15:20:00,35.32,35.36,35.32,35.33,148437.5,13.7288,13.7443,13.7288,13.7327,148437.5
2008-05-09 15:25:00,35.34,35.41,35.34,35.4,167166.09589041097,13.7366,13.7638,13.7366,13.7599,167166.0959
2008-05-09 15:30:00,35.4,35.45,35.39,35.41,135380.99315068492,13.7599,13.7793,13.756,13.7638,135380.9932
2008-05-09 15:35:00,35.41,35.46,35.39,35.46,152504.2808219178,13.7638,13.7832,13.756,13.7832,152504.2808
2008-05-09 15:40:00,35.46,35.55,35.45,35.48,382598.4589041096,13.7832,13.8182,13.7793,13.791,382598.4589
2008-05-09 15:45:00,35.48,35.49,35.37,35.42,369541.9520547945,13.791,13.7949,13.7482,13.7677,369541.9521
2008-05-09 15:50:00,35.42,35.43,35.35,35.38,221425.5136986301,13.7677,13.7715,13.7404,13.7521,221425.5137
2008-05-09 15:55:00,35.38,35.43,35.35,35.39,352632.70547945204,13.7521,13.7715,13.7404,13.756,352632.7055
2008-05-12 09:30:00,35.53,35.6,35.29,35.33,226562.5,13.8104,13.8376,13.7171,13.7327,226562.5
2008-05-12 09:35:00,35.33,35.36,35.22,35.3,340111.30136986304,13.7327,13.7443,13.6899,13.721,340111.3014
2008-05-12 09:40:00,35.3,35.39,35.27,35.28,230094.1780821918,13.721,13.756,13.7093,13.7132,230094.1781
2008-05-12 09:45:00,35.28,35.34,35.27,35.28,112050.51369863014,13.7132,13.7366,13.7093,13.7132,112050.5137
2008-05-12 09:50:00,35.28,35.31,35.2,35.25,156035.9589041096,13.7132,13.7249,13.6821,13.7016,156035.9589
2008-05-12 09:55:00,35.25,35.25,35.2,35.22,133989.72602739726,13.7016,13.7016,13.6821,13.6899,133989.726
2008-05-12 10:00:00,35.23,35.27,35.22,35.27,166952.05479452055,13.6938,13.7093,13.6899,13.7093,166952.0548
2008-05-12 10:05:00,35.27,35.27,35.22,35.25,97923.801369863,13.7093,13.7093,13.6899,13.7016,97923.8014
2008-05-12 10:10:00,35.25,35.28,35.23,35.23,131314.2123287671,13.7016,13.7132,13.6938,13.6938,131314.2123
2008-05-12 10:15:00,35.24,35.27,35.22,35.27,157427.22602739726,13.6977,13.7093,13.6899,13.7093,157427.226
2008-05-12 10:20:00,35.27,35.27,35.25,35.27,64854.45205479452,13.7093,13.7093,13.7016,13.7093,64854.4521
2008-05-12 10:25:00,35.27,35.35,35.26,35.31,97495.7191780822,13.7093,13.7404,13.7055,13.7249,97495.7192
2008-05-12 10:30:00,35.31,35.32,35.29,35.3,87542.80821917808,13.7249,13.7288,13.7171,13.721,87542.8082
2008-05-12 10:35:00,35.3,35.36,35.29,35.3,131207.19178082192,13.721,13.7443,13.7171,13.721,131207.1918
2008-05-12 10:40:00,35.31,35.33,35.29,35.33,191566.7808219178,13.7249,13.7327,13.7171,13.7327,191566.7808
2008-05-12 10:45:00,35.33,35.4,35.32,35.38,133561.64383561644,13.7327,13.7599,13.7288,13.7521,133561.6438
2008-05-12 10:50:00,35.37,35.39,35.33,35.33,99529.1095890411,13.7482,13.756,13.7327,13.7327,99529.1096
2008-05-12 10:55:00,35.34,35.37,35.3,35.32,94713.18493150684,13.7366,13.7482,13.721,13.7288,94713.1849
2008-05-12 11:00:00,35.34,35.39,35.31,35.39,103809.93150684932,13.7366,13.756,13.7249,13.756,103809.9315
2008-05-12 11:05:00,35.39,35.39,35.35,35.37,94071.06164383562,13.756,13.756,13.7404,13.7482,94071.0616
2008-05-12 11:10:00,35.36,35.37,35.32,35.33,81977.7397260274,13.7443,13.7482,13.7288,13.7327,81977.7397
2008-05-12 11:15:00,35.32,35.32,35.29,35.31,88720.03424657535,13.7288,13.7288,13.7171,13.7249,88720.0342
2008-05-12 11:20:00,35.31,35.34,35.29,35.31,110338.18493150684,13.7249,13.7366,13.7171,13.7249,110338.1849
2008-05-12 11:25:00,35.31,35.32,35.3,35.31,71596.74657534246,13.7249,13.7288,13.721,13.7249,71596.7466
2008-05-12 11:30:00,35.32,35.32,35.25,35.26,68921.23287671233,13.7288,13.7288,13.7016,13.7055,68921.2329
2008-05-12 11:35:00,35.26,35.3,35.25,35.28,146618.15068493152,13.7055,13.721,13.7016,13.7132,146618.1507
2008-05-12 11:40:00,35.29,35.33,35.26,35.27,126177.22602739726,13.7171,13.7327,13.7055,13.7093,126177.226
2008-05-12 11:45:00,35.27,35.28,35.22,35.27,180008.56164383562,13.7093,13.7132,13.6899,13.7093,180008.5616
2008-05-12 11:50:00,35.27,35.29,35.19,35.19,92251.71232876711,13.7093,13.7171,13.6782,13.6782,92251.7123
2008-05-12 11:55:00,35.2,35.21,35.17,35.2,71703.76712328767,13.6821,13.686,13.6705,13.6821,71703.7671
2008-05-12 12:00:00,35.2,35.21,35.17,35.17,100171.23287671233,13.6821,13.686,13.6705,13.6705,100171.2329
2008-05-12 12:05:00,35.17,35.22,35.17,35.22,56827.91095890411,13.6705,13.6899,13.6705,13.6899,56827.911
2008-05-12 12:10:00,35.21,35.26,35.2,35.2,57255.99315068493,13.686,13.7055,13.6821,13.6821,57255.9932
2008-05-12 12:15:00,35.2,35.21,35.18,35.21,45804.79452054795,13.6821,13.686,13.6744,13.686,45804.7945
2008-05-12 12:20:00,35.21,35.22,35.2,35.22,25898.972602739726,13.686,13.6899,13.6821,13.6899,25898.9726
2008-05-12 12:25:00,35.22,35.3,35.2,35.28,111087.32876712328,13.6899,13.721,13.6821,13.7132,111087.3288
2008-05-12 12:30:00,35.27,35.28,35.26,35.27,29751.712328767124,13.7093,13.7132,13.7055,13.7093,29751.7123
2008-05-12 12:35:00,35.28,35.29,35.24,35.24,42808.21917808219,13.7132,13.7171,13.6977,13.6977,42808.2192
2008-05-12 12:40:00,35.25,35.25,35.21,35.22,54473.45890410959,13.7016,13.7016,13.686,13.6899,54473.4589
2008-05-12 12:45:00,35.22,35.26,35.22,35.26,55222.602739726026,13.6899,13.7055,13.6899,13.7055,55222.6027
2008-05-12 12:50:00,35.25,35.34,35.25,35.33,52119.00684931507,13.7016,13.7366,13.7016,13.7327,52119.0068
2008-05-12 12:55:00,35.34,35.37,35.32,35.33,77161.81506849315,13.7366,13.7482,13.7288,13.7327,77161.8151
2008-05-12 13:00:00,35.33,35.34,35.31,35.32,36494.00684931507,13.7327,13.7366,13.7249,13.7288,36494.0068
2008-05-12 13:05:00,35.32,35.34,35.29,35.32,74379.28082191781,13.7288,13.7366,13.7171,13.7288,74379.2808
2008-05-12 13:10:00,35.32,35.34,35.3,35.34,73737.15753424658,13.7288,13.7366,13.721,13.7366,73737.1575
2008-05-12 13:15:00,35.34,35.35,35.31,35.35,48587.32876712329,13.7366,13.7404,13.7249,13.7404,48587.3288
2008-05-12 13:20:00,35.35,35.35,35.33,35.34,55222.602739726026,13.7404,13.7404,13.7327,13.7366,55222.6027
2008-05-12 13:25:00,35.34,35.35,35.32,35.32,70098.45890410959,13.7366,13.7404,13.7288,13.7288,70098.4589
2008-05-12 13:30:00,35.33,35.33,35.29,35.29,65068.49315068493,13.7327,13.7327,13.7171,13.7171,65068.4932
2008-05-12 13:35:00,35.29,35.3,35.27,35.28,105736.301369863,13.7171,13.721,13.7093,13.7132,105736.3014
2008-05-12 13:40:00,35.28,35.31,35.27,35.28,52654.10958904109,13.7132,13.7249,13.7093,13.7132,52654.1096
2008-05-12 13:45:00,35.28,35.32,35.28,35.3,47196.061643835616,13.7132,13.7288,13.7132,13.721,47196.0616
2008-05-12 13:50:00,35.31,35.32,35.29,35.3,36922.08904109589,13.7249,13.7288,13.7171,13.721,36922.089
2008-05-12 13:55:00,35.3,35.32,35.29,35.31,117936.64383561644,13.721,13.7288,13.7171,13.7249,117936.6438
2008-05-12 14:00:00,35.32,35.33,35.29,35.32,131421.23287671234,13.7288,13.7327,13.7171,13.7288,131421.2329
2008-05-12 14:05:00,35.33,35.34,35.31,35.34,51155.82191780822,13.7327,13.7366,13.7249,13.7366,51155.8219
2008-05-12 14:10:00,35.34,35.4,35.34,35.39,86579.62328767123,13.7366,13.7599,13.7366,13.756,86579.6233
2008-05-12 14:15:00,35.39,35.4,35.37,35.39,57470.03424657534,13.756,13.7599,13.7482,13.756,57470.0342
2008-05-12 14:20:00,35.39,35.4,35.38,35.4,37136.1301369863,13.756,13.7599,13.7521,13.7599,37136.1301
2008-05-12 14:25:00,35.4,35.49,35.4,35.47,233839.897260274,13.7599,13.7949,13.7599,13.7871,233839.8973
2008-05-12 14:30:00,35.47,35.5,35.44,35.49,118578.76712328767,13.7871,13.7987,13.7754,13.7949,118578.7671
2008-05-12 14:35:00,35.49,35.52,35.48,35.51,145012.84246575343,13.7949,13.8065,13.791,13.8026,145012.8425
2008-05-12 14:40:00,35.51,35.54,35.48,35.54,138056.50684931508,13.8026,13.8143,13.791,13.8143,138056.5068
2008-05-12 14:45:00,35.54,35.56,35.53,35.56,54687.5,13.8143,13.8221,13.8104,13.8221,54687.5
2008-05-12 14:50:00,35.56,35.57,35.53,35.54,60787.67123287671,13.8221,13.826,13.8104,13.8143,60787.6712
2008-05-12 14:55:00,35.54,35.55,35.51,35.51,75556.50684931508,13.8143,13.8182,13.8026,13.8026,75556.5068
2008-05-12 15:00:00,35.51,35.53,35.5,35.53,115368.1506849315,13.8026,13.8104,13.7987,13.8104,115368.1507
2008-05-12 15:05:00,35.53,35.55,35.5,35.54,189426.3698630137,13.8104,13.8182,13.7987,13.8143,189426.3699
2008-05-12 15:10:00,35.54,35.58,35.54,35.58,134417.80821917808,13.8143,13.8298,13.8143,13.8298,134417.8082
2008-05-12 15:15:00,35.57,35.61,35.54,35.56,186857.87671232875,13.826,13.8415,13.8143,13.8221,186857.8767
2008-05-12 15:20:00,35.56,35.63,35.55,35.62,128745.7191780822,13.8221,13.8493,13.8182,13.8454,128745.7192
2008-05-12 15:25:00,35.62,35.63,35.53,35.54,227097.602739726,13.8454,13.8493,13.8104,13.8143,227097.6027
2008-05-12 15:30:00,35.54,35.56,35.5,35.54,137842.46575342465,13.8143,13.8221,13.7987,13.8143,137842.4658
2008-05-12 15:35:00,35.55,35.58,35.53,35.55,179580.4794520548,13.8182,13.8298,13.8104,13.8182,179580.4795
2008-05-12 15:40:00,35.54,35.56,35.51,35.55,293557.3630136986,13.8143,13.8221,13.8026,13.8182,293557.363
2008-05-12 15:45:00,35.55,35.61,35.54,35.59,199486.301369863,13.8182,13.8415,13.8143,13.8337,199486.3014
2008-05-12 15:50:00,35.6,35.61,35.57,35.59,209760.2739726028,13.8376,13.8415,13.826,13.8337,209760.274
2008-05-12 15:55:00,35.59,35.6,35.54,35.59,340111.30136986304,13.8337,13.8376,13.8143,13.8337,340111.3014
2008-05-13 09:30:00,35.58,35.83,35.58,35.83,261558.2191780822,13.8298,13.927,13.8298,13.927,261558.2192
2008-05-13 09:35:00,35.83,36.02,35.77,35.82,513805.6506849315,13.927,14.0009,13.9037,13.9231,513805.6507
2008-05-13 09:40:00,35.82,35.86,35.73,35.82,175299.65753424657,13.9231,13.9387,13.8881,13.9231,175299.6575
2008-05-13 09:45:00,35.82,35.95,35.82,35.94,135273.97260273973,13.9231,13.9737,13.9231,13.9698,135273.9726
2008-05-13 09:50:00,35.95,35.96,35.69,35.73,188142.12328767125,13.9737,13.9775,13.8726,13.8881,188142.1233
2008-05-13 09:55:00,35.74,35.86,35.73,35.85,82940.92465753424,13.892,13.9387,13.8881,13.9348,82940.9247
2008-05-13 10:00:00,35.85,35.88,35.77,35.84,65710.61643835617,13.9348,13.9465,13.9037,13.9309,65710.6164
2008-05-13 10:05:00,35.84,35.88,35.82,35.85,118471.74657534246,13.9309,13.9465,13.9231,13.9348,118471.7466
2008-05-13 10:10:00,35.85,35.91,35.8,35.82,84760.27397260274,13.9348,13.9581,13.9154,13.9231,84760.274
2008-05-13 10:15:00,35.82,35.85,35.79,35.85,133775.68493150684,13.9231,13.9348,13.9115,13.9348,133775.6849
2008-05-13 10:20:00,35.83,35.87,35.77,35.79,118150.68493150684,13.927,13.9426,13.9037,13.9115,118150.6849
2008-05-13 10:25:00,35.8,35.82,35.69,35.7,90218.32191780822,13.9154,13.9231,13.8726,13.8765,90218.3219
2008-05-13 10:30:00,35.7,35.72,35.69,35.7,77482.87671232877,13.8765,13.8843,13.8726,13.8765,77482.8767
2008-05-13 10:35:00,35.7,35.71,35.67,35.68,153574.48630136988,13.8765,13.8804,13.8648,13.8687,153574.4863
2008-05-13 10:40:00,35.68,35.69,35.65,35.68,98886.98630136986,13.8687,13.8726,13.8571,13.8687,98886.9863
2008-05-13 10:45:00,35.67,35.7,35.63,35.63,167059.07534246577,13.8648,13.8765,13.8493,13.8493,167059.0753
2008-05-13 10:50:00,35.64,35.64,35.56,35.57,52333.04794520548,13.8532,13.8532,13.8221,13.826,52333.0479
2008-05-13 10:55:00,35.56,35.62,35.55,35.62,130351.02739726027,13.8221,13.8454,13.8182,13.8454,130351.0274
2008-05-13 11:00:00,35.62,35.62,35.55,35.56,182791.09589041097,13.8454,13.8454,13.8182,13.8221,182791.0959
2008-05-13 11:05:00,35.56,35.58,35.55,35.56,87649.82876712328,13.8221,13.8298,13.8182,13.8221,87649.8288
2008-05-13 11:10:00,35.56,35.59,35.54,35.57,81870.71917808219,13.8221,13.8337,13.8143,13.826,81870.7192
2008-05-13 11:15:00,35.57,35.61,35.54,35.6,112050.51369863014,13.826,13.8415,13.8143,13.8376,112050.5137
2008-05-13 11:20:00,35.59,35.63,35.57,35.63,82940.92465753424,13.8337,13.8493,13.826,13.8493,82940.9247
2008-05-13 11:25:00,35.62,35.66,35.6,35.61,55436.64383561644,13.8454,13.8609,13.8376,13.8415,55436.6438
2008-05-13 11:30:00,35.61,35.62,35.58,35.59,48587.32876712329,13.8415,13.8454,13.8298,13.8337,48587.3288
2008-05-13 11:35:00,35.59,35.6,35.52,35.54,67744.00684931508,13.8337,13.8376,13.8065,13.8143,67744.0068
2008-05-13 11:40:00,35.54,35.55,35.51,35.55,56399.82876712329,13.8143,13.8182,13.8026,13.8182,56399.8288
2008-05-13 11:45:00,35.54,35.61,35.54,35.58,49550.51369863014,13.8143,13.8415,13.8143,13.8298,49550.5137
2008-05-13 11:50:00,35.58,35.6,35.55,35.6,51048.80136986302,13.8298,13.8376,13.8182,13.8376,51048.8014
2008-05-13 11:55:00,35.59,35.61,35.54,35.58,54687.5,13.8337,13.8415,13.8143,13.8298,54687.5
2008-05-13 12:00:00,35.58,35.67,35.58,35.65,41845.03424657534,13.8298,13.8648,13.8298,13.8571,41845.0342
2008-05-13 12:05:00,35.65,35.71,35.64,35.7,45376.71232876712,13.8571,13.8804,13.8532,13.8765,45376.7123
2008-05-13 12:10:00,35.7,35.7,35.63,35.67,52333.04794520548,13.8765,13.8765,13.8493,13.8648,52333.0479
2008-05-13 12:15:00,35.67,35.74,35.67,35.69,46125.85616438357,13.8648,13.892,13.8648,13.8726,46125.8562
2008-05-13 12:20:00,35.69,35.74,35.69,35.71,31999.14383561644,13.8726,13.892,13.8726,13.8804,31999.1438
2008-05-13 12:25:00,35.7,35.73,35.7,35.7,31785.102739726022,13.8765,13.8881,13.8765,13.8765,31785.1027
2008-05-13 12:30:00,35.7,35.75,35.7,35.73,50727.7397260274,13.8765,13.8959,13.8765,13.8881,50727.7397
2008-05-13 12:35:00,35.74,35.76,35.68,35.68,50299.65753424657,13.892,13.8998,13.8687,13.8687,50299.6575
2008-05-13 12:40:00,35.68,35.68,35.62,35.65,76198.6301369863,13.8687,13.8687,13.8454,13.8571,76198.6301
2008-05-13 12:45:00,35.66,35.67,35.55,35.56,77161.81506849315,13.8609,13.8648,13.8182,13.8221,77161.8151
2008-05-13 12:50:00,35.57,35.58,35.54,35.55,78981.16438356164,13.826,13.8298,13.8143,13.8182,78981.1644
2008-05-13 12:55:00,35.56,35.57,35.55,35.55,28895.54794520548,13.8221,13.826,13.8182,13.8182,28895.5479
2008-05-13 13:00:00,35.56,35.58,35.53,35.55,85081.33561643836,13.8221,13.8298,13.8104,13.8182,85081.3356
2008-05-13 13:05:00,35.55,35.56,35.51,35.52,78017.9794520548,13.8182,13.8221,13.8026,13.8065,78017.9795
2008-05-13 13:10:00,35.53,35.55,35.5,35.54,95997.43150684932,13.8104,13.8182,13.7987,13.8143,95997.4315
2008-05-13 13:15:00,35.54,35.54,35.51,35.53,64854.45205479452,13.8143,13.8143,13.8026,13.8104,64854.4521
2008-05-13 13:20:00,35.53,35.57,35.51,35.51,38527.39726027397,13.8104,13.826,13.8026,13.8026,38527.3973
2008-05-13 13:25:00,35.51,35.52,35.49,35.51,59182.36301369863,13.8026,13.8065,13.7949,13.8026,59182.363
2008-05-13 13:30:00,35.5,35.57,35.5,35.55,85830.4794520548,13.7987,13.826,13.7987,13.8182,85830.4795
2008-05-13 13:35:00,35.54,35.58,35.53,35.57,52868.15068493151,13.8143,13.8298,13.8104,13.826,52868.1507
2008-05-13 13:40:00,35.57,35.61,35.56,35.61,48052.22602739726,13.826,13.8415,13.8221,13.8415,48052.226
2008-05-13 13:45:00,35.61,35.66,35.6,35.64,114833.04794520549,13.8415,13.8609,13.8376,13.8532,114833.0479
2008-05-13 13:50:00,35.64,35.68,35.64,35.68,43664.38356164384,13.8532,13.8687,13.8532,13.8687,43664.3836
2008-05-13 13:55:00,35.68,35.68,35.58,35.59,73095.03424657535,13.8687,13.8687,13.8298,13.8337,73095.0342
2008-05-13 14:00:00,35.58,35.65,35.58,35.61,57255.99315068493,13.8298,13.8571,13.8298,13.8415,57255.9932
2008-05-13 14:05:00,35.6,35.64,35.59,35.59,41309.93150684932,13.8376,13.8532,13.8337,13.8337,41309.9315
2008-05-13 14:10:00,35.6,35.6,35.53,35.54,76733.73287671233,13.8376,13.8376,13.8104,13.8143,76733.7329
2008-05-13 14:15:00,35.54,35.55,35.51,35.54,79730.30821917808,13.8143,13.8182,13.8026,13.8143,79730.3082
2008-05-13 14:20:00,35.54,35.54,35.45,35.46,77054.79452054795,13.8143,13.8143,13.7793,13.7832,77054.7945
2008-05-13 14:25:00,35.46,35.49,35.46,35.47,52547.08904109589,13.7832,13.7949,13.7832,13.7871,52547.089
2008-05-13 14:30:00,35.46,35.48,35.45,35.48,51476.88356164384,13.7832,13.791,13.7793,13.791,51476.8836
2008-05-13 14:35:00,35.48,35.51,35.48,35.51,49443.49315068493,13.791,13.8026,13.791,13.8026,49443.4932
2008-05-13 14:40:00,35.51,35.51,35.49,35.5,56934.93150684932,13.8026,13.8026,13.7949,13.7987,56934.9315
2008-05-13 14:45:00,35.51,35.55,35.5,35.53,107876.71232876711,13.8026,13.8182,13.7987,13.8104,107876.7123
2008-05-13 14:50:00,35.53,35.62,35.53,35.61,56506.849315068495,13.8104,13.8454,13.8104,13.8415,56506.8493
2008-05-13 14:55:00,35.61,35.65,35.61,35.63,58647.260273972606,13.8415,13.8571,13.8415,13.8493,58647.2603
2008-05-13 15:00:00,35.63,35.68,35.62,35.67,89255.13698630137,13.8493,13.8687,13.8454,13.8648,89255.137
2008-05-13 15:05:00,35.68,35.68,35.62,35.65,61108.73287671233,13.8687,13.8687,13.8454,13.8571,61108.7329
2008-05-13 15:10:00,35.65,35.66,35.6,35.64,89041.09589041096,13.8571,13.8609,13.8376,13.8532,89041.0959
2008-05-13 15:15:00,35.63,35.65,35.6,35.61,71168.66438356164,13.8493,13.8571,13.8376,13.8415,71168.6644
2008-05-13 15:20:00,35.61,35.61,35.55,35.56,93428.93835616438,13.8415,13.8415,13.8182,13.8221,93428.9384
2008-05-13 15:25:00,35.57,35.6,35.54,35.6,124143.83561643836,13.826,13.8376,13.8143,13.8376,124143.8356
2008-05-13 15:30:00,35.6,35.63,35.6,35.62,110873.28767123289,13.8376,13.8493,13.8376,13.8454,110873.2877
2008-05-13 15:35:00,35.63,35.64,35.61,35.62,66352.7397260274,13.8493,13.8532,13.8415,13.8454,66352.7397
2008-05-13 15:40:00,35.63,35.63,35.56,35.56,110659.24657534246,13.8493,13.8493,13.8221,13.8221,110659.2466
2008-05-13 15:45:00,35.57,35.57,35.54,35.54,102739.72602739726,13.826,13.826,13.8143,13.8143,102739.726
2008-05-13 15:50:00,35.55,35.62,35.54,35.62,229987.15753424657,13.8182,13.8454,13.8143,13.8454,229987.1575
2008-05-13 15:55:00,35.62,35.67,35.58,35.61,277611.30136986304,13.8454,13.8648,13.8298,13.8415,277611.3014
2008-05-14 09:30:00,35.7,35.93,35.68,35.83,187178.9383561644,13.8765,13.9659,13.8687,13.927,187178.9384
2008-05-14 09:35:00,35.82,35.99,35.81,35.99,133775.68493150684,13.9231,13.9892,13.9192,13.9892,133775.6849
2008-05-14 09:40:00,35.99,36.11,35.98,36.11,113227.7397260274,13.9892,14.0359,13.9853,14.0359,113227.7397
2008-05-14 09:45:00,36.1,36.23,36.07,36.22,160423.801369863,14.032,14.0825,14.0203,14.0786,160423.8014
2008-05-14 09:50:00,36.23,36.32,36.21,36.31,285423.80136986304,14.0825,14.1175,14.0747,14.1136,285423.8014
2008-05-14 09:55:00,36.31,36.35,36.25,36.33,238334.7602739726,14.1136,14.1291,14.0903,14.1214,238334.7603
2008-05-14 10:00:00,36.33,36.36,36.31,36.35,184824.48630136988,14.1214,14.133,14.1136,14.1291,184824.4863
2008-05-14 10:05:00,36.34,36.43,36.34,36.43,265196.9178082192,14.1253,14.1602,14.1253,14.1602,265196.9178
2008-05-14 10:10:00,36.42,36.47,36.41,36.42,188035.102739726,14.1563,14.1758,14.1525,14.1563,188035.1027
2008-05-14 10:15:00,36.44,36.53,36.42,36.52,227204.62328767125,14.1641,14.1991,14.1563,14.1952,227204.6233
2008-05-14 10:20:00,36.52,36.61,36.51,36.58,430864.72602739726,14.1952,14.2302,14.1913,14.2185,430864.726
2008-05-14 10:25:00,36.59,36.71,36.58,36.7,364190.9246575342,14.2224,14.2691,14.2185,14.2652,364190.9247
2008-05-14 10:30:00,36.7,36.82,36.62,36.69,521190.0684931507,14.2652,14.3118,14.2341,14.2613,521190.0685
2008-05-14 10:35:00,36.7,36.71,36.61,36.65,324272.2602739726,14.2652,14.2691,14.2302,14.2457,324272.2603
2008-05-14 10:40:00,36.65,36.67,36.62,36.62,259524.82876712328,14.2457,14.2535,14.2341,14.2341,259524.8288
2008-05-14 10:45:00,36.63,36.63,36.54,36.58,237371.5753424657,14.238,14.238,14.203,14.2185,237371.5753
2008-05-14 10:50:00,36.59,36.63,36.58,36.6,230522.2602739726,14.2224,14.238,14.2185,14.2263,230522.2603
2008-05-14 10:55:00,36.59,36.7,36.57,36.68,217358.7328767124,14.2224,14.2652,14.2147,14.2574,217358.7329
2008-05-14 11:00:00,36.68,36.72,36.64,36.65,162350.17123287672,14.2574,14.273,14.2419,14.2457,162350.1712
2008-05-14 11:05:00,36.65,36.7,36.65,36.68,152825.34246575343,14.2457,14.2652,14.2457,14.2574,152825.3425
2008-05-14 11:10:00,36.68,36.68,36.63,36.68,148758.56164383562,14.2574,14.2574,14.238,14.2574,148758.5616
2008-05-14 11:15:00,36.68,36.69,36.67,36.68,81656.67808219178,14.2574,14.2613,14.2535,14.2574,81656.6781
2008-05-14 11:20:00,36.68,36.72,36.68,36.72,205265.4109589041,14.2574,14.273,14.2574,14.273,205265.411
2008-05-14 11:25:00,36.71,36.72,36.68,36.7,265732.0205479452,14.2691,14.273,14.2574,14.2652,265732.0205
2008-05-14 11:30:00,36.69,36.7,36.65,36.67,119327.9109589041,14.2613,14.2652,14.2457,14.2535,119327.911
2008-05-14 11:35:00,36.68,36.68,36.66,36.67,130351.02739726027,14.2574,14.2574,14.2496,14.2535,130351.0274
2008-05-14 11:40:00,36.66,36.71,36.66,36.71,118685.78767123289,14.2496,14.2691,14.2496,14.2691,118685.7877
2008-05-14 11:45:00,36.71,36.72,36.7,36.71,63891.26712328768,14.2691,14.273,14.2652,14.2691,63891.2671
2008-05-14 11:50:00,36.72,36.72,36.64,36.67,134203.76712328766,14.273,14.273,14.2419,14.2535,134203.7671
2008-05-14 11:55:00,36.67,36.68,36.62,36.64,68279.1095890411,14.2535,14.2574,14.2341,14.2419,68279.1096
2008-05-14 12:00:00,36.64,36.64,36.57,36.58,133454.62328767125,14.2419,14.2419,14.2147,14.2185,133454.6233
2008-05-14 12:05:00,36.58,36.59,35.61,36.58,106271.40410958904,14.2185,14.2224,13.8415,14.2185,106271.4041
2008-05-14 12:10:00,36.57,36.59,36.49,36.49,117508.56164383562,14.2147,14.2224,14.1836,14.1836,117508.5616
2008-05-14 12:15:00,36.49,36.5,36.45,36.46,95462.32876712328,14.1836,14.1874,14.168,14.1719,95462.3288
2008-05-14 12:20:00,36.46,36.46,36.41,36.41,100171.23287671233,14.1719,14.1719,14.1525,14.1525,100171.2329
2008-05-14 12:25:00,36.42,36.5,36.42,36.46,102097.60273972603,14.1563,14.1874,14.1563,14.1719,102097.6027
2008-05-14 12:30:00,36.47,36.48,36.43,36.43,48373.28767123288,14.1758,14.1797,14.1602,14.1602,48373.2877
2008-05-14 12:35:00,36.44,36.44,36.39,36.41,38741.438356164384,14.1641,14.1641,14.1447,14.1525,38741.4384
2008-05-14 12:40:00,36.42,36.45,36.41,36.44,55757.70547945205,14.1563,14.168,14.1525,14.1641,55757.7055
2008-05-14 12:45:00,36.44,36.46,36.43,36.45,119755.99315068494,14.1641,14.1719,14.1602,14.168,119755.9932
2008-05-14 12:50:00,36.46,36.52,36.44,36.52,124036.81506849316,14.1719,14.1952,14.1641,14.1952,124036.8151
2008-05-14 12:55:00,36.51,36.52,36.44,36.45,111087.32876712328,14.1913,14.1952,14.1641,14.168,111087.3288
2008-05-14 13:00:00,36.44,36.47,36.43,36.44,200984.5890410959,14.1641,14.1758,14.1602,14.1641,200984.589
2008-05-14 13:05:00,36.44,36.54,36.44,36.53,184717.46575342465,14.1641,14.203,14.1641,14.1991,184717.4658
2008-05-14 13:10:00,36.53,36.57,36.53,36.55,145012.84246575343,14.1991,14.2147,14.1991,14.2069,145012.8425
2008-05-14 13:15:00,36.56,36.57,36.52,36.54,108625.85616438356,14.2108,14.2147,14.1952,14.203,108625.8562
2008-05-14 13:20:00,36.54,36.54,36.52,36.52,91395.54794520549,14.203,14.203,14.1952,14.1952,91395.5479
2008-05-14 13:25:00,36.53,36.54,36.51,36.51,77054.79452054795,14.1991,14.203,14.1913,14.1913,77054.7945
2008-05-14 13:30:00,36.52,36.6,36.51,36.59,208047.94520547945,14.1952,14.2263,14.1913,14.2224,208047.9452
2008-05-14 13:35:00,36.59,36.63,36.58,36.59,151969.1780821918,14.2224,14.238,14.2185,14.2224,151969.1781
2008-05-14 13:40:00,36.6,36.6,36.57,36.58,91288.52739726027,14.2263,14.2263,14.2147,14.2185,91288.5274
2008-05-14 13:45:00,36.58,36.61,36.54,36.54,117615.58219178082,14.2185,14.2302,14.203,14.203,117615.5822
2008-05-14 13:50:00,36.55,36.55,36.51,36.52,79302.22602739726,14.2069,14.2069,14.1913,14.1952,79302.226
2008-05-14 13:55:00,36.52,36.52,36.48,36.48,85402.39726027397,14.1952,14.1952,14.1797,14.1797,85402.3973
2008-05-14 14:00:00,36.49,36.53,36.45,36.46,361836.47260273976,14.1836,14.1991,14.168,14.1719,361836.4726
2008-05-14 14:05:00,36.46,36.48,36.43,36.47,208476.02739726027,14.1719,14.1797,14.1602,14.1758,208476.0274
2008-05-14 14:10:00,36.47,36.47,36.43,36.46,124571.91780821918,14.1758,14.1758,14.1602,14.1719,124571.9178
2008-05-14 14:15:00,36.45,36.48,36.44,36.46,115261.1301369863,14.168,14.1797,14.1641,14.1719,115261.1301
2008-05-14 14:20:00,36.46,36.47,36.42,36.44,108946.91780821918,14.1719,14.1758,14.1563,14.1641,108946.9178
2008-05-14 14:25:00,36.44,36.48,36.41,36.47,243364.7260273973,14.1641,14.1797,14.1525,14.1758,243364.726
2008-05-14 14:30:00,36.48,36.52,36.46,36.48,111194.3493150685,14.1797,14.1952,14.1719,14.1797,111194.3493
2008-05-14 14:35:00,36.48,36.49,36.46,36.47,127568.49315068494,14.1797,14.1836,14.1719,14.1758,127568.4932
2008-05-14 14:40:00,36.47,36.49,36.45,36.49,140303.93835616438,14.1758,14.1836,14.168,14.1836,140303.9384
2008-05-14 14:45:00,36.49,36.53,36.48,36.51,84653.25342465754,14.1836,14.1991,14.1797,14.1913,84653.2534
2008-05-14 14:50:00,36.52,36.52,36.48,36.49,175085.61643835617,14.1952,14.1952,14.1797,14.1836,175085.6164
2008-05-14 14:55:00,36.48,36.49,36.42,36.42,312500.0,14.1797,14.1836,14.1563,14.1563,312500.0
2008-05-14 15:00:00,36.42,36.47,36.42,36.46,163848.4589041096,14.1563,14.1758,14.1563,14.1719,163848.4589
2008-05-14 15:05:00,36.47,36.48,36.44,36.46,152718.3219178082,14.1758,14.1797,14.1641,14.1719,152718.3219
2008-05-14 15:10:00,36.47,36.49,36.42,36.45,125321.06164383562,14.1758,14.1836,14.1563,14.168,125321.0616
2008-05-14 15:15:00,36.46,36.56,36.45,36.55,188356.16438356164,14.1719,14.2108,14.168,14.2069,188356.1644
2008-05-14 15:20:00,36.55,36.57,36.51,36.51,180436.64383561644,14.2069,14.2147,14.1913,14.1913,180436.6438
2008-05-14 15:25:00,36.51,36.54,36.51,36.53,218750.0,14.1913,14.203,14.1913,14.1991,218750.0
2008-05-14 15:30:00,36.52,36.54,36.5,36.51,238227.7397260274,14.1952,14.203,14.1874,14.1913,238227.7397
2008-05-14 15:35:00,36.5,36.51,36.46,36.5,292273.11643835617,14.1874,14.1913,14.1719,14.1874,292273.1164
2008-05-14 15:40:00,36.49,36.54,36.39,36.41,447988.01369863015,14.1836,14.203,14.1447,14.1525,447988.0137
2008-05-14 15:45:00,36.4,36.42,36.34,36.42,467037.6712328767,14.1486,14.1563,14.1253,14.1563,467037.6712
2008-05-14 15:50:00,36.42,36.44,36.37,36.38,383347.602739726,14.1563,14.1641,14.1369,14.1408,383347.6027
2008-05-14 15:55:00,36.39,36.39,36.31,36.35,767444.3493150685,14.1447,14.1447,14.1136,14.1291,767444.3493
2008-05-15 09:30:00,36.38,36.39,35.88,35.89,339576.19863013696,14.1408,14.1447,13.9465,13.9503,339576.1986
2008-05-15 09:35:00,35.9,36.25,35.89,36.19,216609.5890410959,13.9542,14.0903,13.9503,14.0669,216609.589
2008-05-15 09:40:00,36.18,36.22,35.91,35.92,148223.4589041096,14.0631,14.0786,13.9581,13.962,148223.4589
2008-05-15 09:45:00,35.92,36.0,35.89,35.99,519477.7397260274,13.962,13.9931,13.9503,13.9892,519477.7397
2008-05-15 09:50:00,36.0,36.14,35.99,36.12,149935.7876712329,13.9931,14.0475,13.9892,14.0397,149935.7877
2008-05-15 09:55:00,36.11,36.14,36.04,36.14,169199.48630136988,14.0359,14.0475,14.0086,14.0475,169199.4863
2008-05-15 10:00:00,36.12,36.21,36.01,36.02,114619.00684931508,14.0397,14.0747,13.997,14.0009,114619.0068
2008-05-15 10:05:00,36.03,36.08,35.97,36.0,335616.4383561644,14.0048,14.0242,13.9814,13.9931,335616.4384
2008-05-15 10:10:00,36.0,36.04,35.96,35.97,124250.85616438356,13.9931,14.0086,13.9775,13.9814,124250.8562
2008-05-15 10:15:00,35.98,36.06,35.95,36.05,100385.27397260274,13.9853,14.0164,13.9737,14.0125,100385.274
2008-05-15 10:20:00,36.06,36.17,36.05,36.11,156999.14383561644,14.0164,14.0592,14.0125,14.0359,156999.1438
2008-05-15 10:25:00,36.11,36.17,36.09,36.16,82405.82191780822,14.0359,14.0592,14.0281,14.0553,82405.8219
2008-05-15 10:30:00,36.16,36.26,36.16,36.2,144049.65753424657,14.0553,14.0942,14.0553,14.0708,144049.6575
2008-05-15 10:35:00,36.2,36.21,36.12,36.14,87007.70547945205,14.0708,14.0747,14.0397,14.0475,87007.7055
2008-05-15 10:40:00,36.14,36.21,36.12,36.15,73951.19863013699,14.0475,14.0747,14.0397,14.0514,73951.1986
2008-05-15 10:45:00,36.15,36.18,36.11,36.11,72559.93150684932,14.0514,14.0631,14.0359,14.0359,72559.9315
2008-05-15 10:50:00,36.11,36.15,36.09,36.14,81656.67808219178,14.0359,14.0514,14.0281,14.0475,81656.6781
2008-05-15 10:55:00,36.14,36.15,36.11,36.14,75128.42465753424,14.0475,14.0514,14.0359,14.0475,75128.4247
2008-05-15 11:00:00,36.15,36.18,36.15,36.18,79944.3493150685,14.0514,14.0631,14.0514,14.0631,79944.3493
2008-05-15 11:05:00,36.17,36.19,36.12,36.13,64961.47260273973,14.0592,14.0669,14.0397,14.0436,64961.4726
2008-05-15 11:10:00,36.12,36.13,36.06,36.08,96746.57534246576,14.0397,14.0436,14.0164,14.0242,96746.5753
2008-05-15 11:15:00,36.09,36.09,36.0,36.0,106699.48630136986,14.0281,14.0281,13.9931,13.9931,106699.4863
2008-05-15 11:20:00,36.0,36.01,35.96,35.96,72452.9109589041,13.9931,13.997,13.9775,13.9775,72452.911
2008-05-15 11:25:00,35.96,35.97,35.9,35.93,134524.82876712328,13.9775,13.9814,13.9542,13.9659,134524.8288
2008-05-15 11:30:00,35.93,36.06,35.93,35.97,240475.17123287672,13.9659,14.0164,13.9659,13.9814,240475.1712
2008-05-15 11:35:00,35.97,36.0,35.95,35.99,106592.46575342468,13.9814,13.9931,13.9737,13.9892,106592.4658
2008-05-15 11:40:00,35.99,35.99,35.92,35.97,93214.89726027397,13.9892,13.9892,13.962,13.9814,93214.8973
2008-05-15 11:45:00,35.97,35.98,35.95,35.95,84332.19178082192,13.9814,13.9853,13.9737,13.9737,84332.1918
2008-05-15 11:50:00,35.95,35.98,35.89,35.96,238441.7808219178,13.9737,13.9853,13.9503,13.9775,238441.7808
2008-05-15 11:55:00,35.97,35.97,35.96,35.97,75235.44520547945,13.9814,13.9814,13.9775,13.9814,75235.4452
2008-05-15 12:00:00,35.97,35.99,35.96,35.99,141695.20547945207,13.9814,13.9892,13.9775,13.9892,141695.2055
2008-05-15 12:05:00,35.99,36.07,35.98,36.06,113441.7808219178,13.9892,14.0203,13.9853,14.0164,113441.7808
2008-05-15 12:10:00,36.06,36.08,36.05,36.05,121789.38356164384,14.0164,14.0242,14.0125,14.0125,121789.3836
2008-05-15 12:15:00,36.06,36.06,36.01,36.01,87756.8493150685,14.0164,14.0164,13.997,13.997,87756.8493
2008-05-15 12:20:00,36.01,36.1,36.0,36.03,184075.34246575343,13.997,14.032,13.9931,14.0048,184075.3425
2008-05-15 12:25:00,36.03,36.1,36.01,36.09,114726.02739726027,14.0048,14.032,13.997,14.0281,114726.0274
2008-05-15 12:30:00,36.08,36.1,36.0,36.03,98244.86301369865,14.0242,14.032,13.9931,14.0048,98244.863
2008-05-15 12:35:00,36.03,36.13,36.01,36.11,85830.4794520548,14.0048,14.0436,13.997,14.0359,85830.4795
2008-05-15 12:40:00,36.11,36.14,36.08,36.1,102311.64383561644,14.0359,14.0475,14.0242,14.032,102311.6438
2008-05-15 12:45:00,36.11,36.16,36.11,36.15,60145.54794520548,14.0359,14.0553,14.0359,14.0514,60145.5479
2008-05-15 12:50:00,36.15,36.18,36.11,36.17,60573.6301369863,14.0514,14.0631,14.0359,14.0592,60573.6301
2008-05-15 12:55:00,36.18,36.19,36.12,36.18,57791.09589041096,14.0631,14.0669,14.0397,14.0631,57791.0959
2008-05-15 13:00:00,36.17,36.29,36.17,36.29,130993.1506849315,14.0592,14.1058,14.0592,14.1058,130993.1507
2008-05-15 13:05:00,36.29,36.32,36.23,36.24,114511.98630136986,14.1058,14.1175,14.0825,14.0864,114511.9863
2008-05-15 13:10:00,36.24,36.29,36.24,36.28,81763.69863013699,14.0864,14.1058,14.0864,14.1019,81763.6986
2008-05-15 13:15:00,36.28,36.3,36.26,36.26,64961.47260273973,14.1019,14.1097,14.0942,14.0942,64961.4726
2008-05-15 13:20:00,36.26,36.3,36.23,36.29,55222.602739726026,14.0942,14.1097,14.0825,14.1058,55222.6027
2008-05-15 13:25:00,36.29,36.31,36.27,36.27,68172.0890410959,14.1058,14.1136,14.098,14.098,68172.089
2008-05-15 13:30:00,36.27,36.3,36.26,36.26,49015.41095890411,14.098,14.1097,14.0942,14.0942,49015.411
2008-05-15 13:35:00,36.27,36.27,36.16,36.18,80907.53424657535,14.098,14.098,14.0553,14.0631,80907.5342
2008-05-15 13:40:00,36.18,36.22,36.16,36.18,156678.08219178082,14.0631,14.0786,14.0553,14.0631,156678.0822
2008-05-15 13:45:00,36.17,36.2,36.16,36.16,51155.82191780822,14.0592,14.0708,14.0553,14.0553,51155.8219
2008-05-15 13:50:00,36.16,36.16,36.07,36.07,117722.60273972603,14.0553,14.0553,14.0203,14.0203,117722.6027
2008-05-15 13:55:00,36.08,36.13,36.06,36.11,103381.8493150685,14.0242,14.0436,14.0164,14.0359,103381.8493
2008-05-15 14:00:00,36.11,36.12,36.08,36.09,60252.56849315069,14.0359,14.0397,14.0242,14.0281,60252.5685
2008-05-15 14:05:00,36.09,36.25,36.08,36.22,563570.205479452,14.0281,14.0903,14.0242,14.0786,563570.2055
2008-05-15 14:10:00,36.21,36.28,36.17,36.21,246789.38356164383,14.0747,14.1019,14.0592,14.0747,246789.3836
2008-05-15 14:15:00,36.2,36.21,36.11,36.15,151755.13698630137,14.0708,14.0747,14.0359,14.0514,151755.137
2008-05-15 14:20:00,36.15,36.23,36.14,36.16,93535.9589041096,14.0514,14.0825,14.0475,14.0553,93535.9589
2008-05-15 14:25:00,36.17,36.17,35.98,35.99,208369.00684931508,14.0592,14.0592,13.9853,13.9892,208369.0068
2008-05-15 14:30:00,35.99,36.05,35.99,36.05,56613.8698630137,13.9892,14.0125,13.9892,14.0125,56613.8699
2008-05-15 14:35:00,36.05,36.1,36.04,36.09,71596.74657534246,14.0125,14.032,14.0086,14.0281,71596.7466
2008-05-15 14:40:00,36.08,36.13,36.07,36.12,67636.98630136986,14.0242,14.0436,14.0203,14.0397,67636.9863
2008-05-15 14:45:00,36.12,36.16,36.09,36.1,96746.57534246576,14.0397,14.0553,14.0281,14.032,96746.5753
2008-05-15 14:50:00,36.09,36.15,36.09,36.14,90432.36301369865,14.0281,14.0514,14.0281,14.0475,90432.363
2008-05-15 14:55:00,36.14,36.17,36.09,36.11,70312.5,14.0475,14.0592,14.0281,14.0359,70312.5
2008-05-15 15:00:00,36.11,36.13,36.11,36.11,60573.6301369863,14.0359,14.0436,14.0359,14.0359,60573.6301
2008-05-15 15:05:00,36.11,36.15,36.11,36.15,79837.32876712328,14.0359,14.0514,14.0359,14.0514,79837.3288
2008-05-15 15:10:00,36.15,36.22,36.15,36.2,114619.00684931508,14.0514,14.0786,14.0514,14.0708,114619.0068
2008-05-15 15:15:00,36.19,36.23,36.19,36.22,86365.58219178082,14.0669,14.0825,14.0669,14.0786,86365.5822
2008-05-15 15:20:00,36.22,36.23,36.15,36.15,115368.1506849315,14.0786,14.0825,14.0514,14.0514,115368.1507
2008-05-15 15:25:00,36.15,36.2,36.15,36.2,97174.65753424658,14.0514,14.0708,14.0514,14.0708,97174.6575
2008-05-15 15:30:00,36.2,36.26,36.19,36.25,206228.59589041097,14.0708,14.0942,14.0669,14.0903,206228.5959
2008-05-15 15:35:00,36.25,36.28,36.23,36.25,133882.70547945207,14.0903,14.1019,14.0825,14.0903,133882.7055
2008-05-15 15:40:00,36.25,36.32,36.25,36.3,237050.5136986301,14.0903,14.1175,14.0903,14.1097,237050.5137
2008-05-15 15:45:00,36.3,36.38,36.3,36.38,266374.1438356164,14.1097,14.1408,14.1097,14.1408,266374.1438
2008-05-15 15:50:00,36.38,36.43,36.37,36.41,660209.7602739726,14.1408,14.1602,14.1369,14.1525,660209.7603
2008-05-15 15:55:00,36.41,36.42,36.35,36.39,566459.7602739726,14.1525,14.1563,14.1291,14.1447,566459.7603
2008-05-16 09:30:00,36.44,36.44,36.09,36.14,1827589.897260274,14.1641,14.1641,14.0281,14.0475,1827589.8973
2008-05-16 09:35:00,36.14,36.29,36.12,36.21,85081.33561643836,14.0475,14.1058,14.0397,14.0747,85081.3356
2008-05-16 09:40:00,36.21,36.3,36.09,36.3,136879.2808219178,14.0747,14.1097,14.0281,14.1097,136879.2808
2008-05-16 09:45:00,36.31,36.37,36.3,36.34,141802.22602739726,14.1136,14.1369,14.1097,14.1253,141802.226
2008-05-16 09:50:00,36.35,36.35,36.28,36.3,88613.01369863014,14.1291,14.1291,14.1019,14.1097,88613.0137
2008-05-16 09:55:00,36.3,36.34,36.22,36.31,168985.44520547945,14.1097,14.1253,14.0786,14.1136,168985.4452
2008-05-16 10:00:00,36.3,36.33,36.26,36.32,231699.48630136988,14.1097,14.1214,14.0942,14.1175,231699.4863
2008-05-16 10:05:00,36.32,36.33,36.27,36.29,102525.68493150684,14.1175,14.1214,14.098,14.1058,102525.6849
2008-05-16 10:10:00,36.29,36.3,36.24,36.25,123715.75342465754,14.1058,14.1097,14.0864,14.0903,123715.7534
2008-05-16 10:15:00,36.26,36.28,36.2,36.25,478916.9520547945,14.0942,14.1019,14.0708,14.0903,478916.9521
2008-05-16 10:20:00,36.25,36.27,36.16,36.2,218535.9589041096,14.0903,14.098,14.0553,14.0708,218535.9589
2008-05-16 10:25:00,36.2,36.23,36.18,36.23,163527.39726027398,14.0708,14.0825,14.0631,14.0825,163527.3973
2008-05-16 10:30:00,36.23,36.31,36.23,36.31,160102.7397260274,14.0825,14.1136,14.0825,14.1136,160102.7397
2008-05-16 10:35:00,36.32,36.33,36.25,36.26,192101.88356164383,14.1175,14.1214,14.0903,14.0942,192101.8836
2008-05-16 10:40:00,36.27,36.28,36.23,36.25,111943.49315068494,14.098,14.1019,14.0825,14.0903,111943.4932
2008-05-16 10:45:00,36.25,36.25,36.15,36.17,163634.41780821918,14.0903,14.0903,14.0514,14.0592,163634.4178
2008-05-16 10:50:00,36.17,36.17,36.03,36.03,186001.7123287671,14.0592,14.0592,14.0048,14.0048,186001.7123
2008-05-16 10:55:00,36.03,36.05,35.97,36.0,223137.84246575343,14.0048,14.0125,13.9814,13.9931,223137.8425
2008-05-16 11:00:00,36.01,36.01,35.93,35.94,218428.9383561644,13.997,13.997,13.9659,13.9698,218428.9384
2008-05-16 11:05:00,35.95,36.02,35.95,36.01,101883.56164383562,13.9737,14.0009,13.9737,13.997,101883.5616
2008-05-16 11:10:00,36.01,36.02,35.92,35.96,125749.14383561644,13.997,14.0009,13.962,13.9775,125749.1438
2008-05-16 11:15:00,35.96,36.02,35.95,35.97,150577.9109589041,13.9775,14.0009,13.9737,13.9814,150577.911
2008-05-16 11:20:00,35.97,36.06,35.97,36.03,107448.6301369863,13.9814,14.0164,13.9814,14.0048,107448.6301
2008-05-16 11:25:00,36.02,36.06,36.02,36.03,69991.43835616438,14.0009,14.0164,14.0009,14.0048,69991.4384
2008-05-16 11:30:00,36.04,36.04,36.0,36.02,81014.55479452055,14.0086,14.0086,13.9931,14.0009,81014.5548
2008-05-16 11:35:00,36.02,36.07,36.01,36.06,71061.64383561644,14.0009,14.0203,13.997,14.0164,71061.6438
2008-05-16 11:40:00,36.05,36.08,36.0,36.04,83154.96575342465,14.0125,14.0242,13.9931,14.0086,83154.9658
2008-05-16 11:45:00,36.03,36.07,36.02,36.05,53296.23287671233,14.0048,14.0203,14.0009,14.0125,53296.2329
2008-05-16 11:50:00,36.05,36.09,36.03,36.07,53831.33561643836,14.0125,14.0281,14.0048,14.0203,53831.3356
2008-05-16 11:55:00,36.09,36.12,36.08,36.08,66780.82191780822,14.0281,14.0397,14.0242,14.0242,66780.8219
2008-05-16 12:00:00,36.08,36.08,36.02,36.03,58005.13698630137,14.0242,14.0242,14.0009,14.0048,58005.137
2008-05-16 12:05:00,36.03,36.06,36.01,36.05,42166.09589041096,14.0048,14.0164,13.997,14.0125,42166.0959
2008-05-16 12:10:00,36.06,36.11,36.05,36.11,43236.30136986302,14.0164,14.0359,14.0125,14.0359,43236.3014
2008-05-16 12:15:00,36.11,36.13,36.11,36.12,64747.43150684932,14.0359,14.0436,14.0359,14.0397,64747.4315
2008-05-16 12:20:00,36.13,36.13,36.08,36.09,133347.60273972602,14.0436,14.0436,14.0242,14.0281,133347.6027
2008-05-16 12:25:00,36.1,36.11,36.09,36.11,86579.62328767123,14.032,14.0359,14.0281,14.0359,86579.6233
2008-05-16 12:30:00,36.11,36.14,36.09,36.11,138591.6095890411,14.0359,14.0475,14.0281,14.0359,138591.6096
2008-05-16 12:35:00,36.11,36.12,36.06,36.07,114726.02739726027,14.0359,14.0397,14.0164,14.0203,114726.0274
2008-05-16 12:40:00,36.07,36.12,36.07,36.12,93000.85616438356,14.0203,14.0397,14.0203,14.0397,93000.8562
2008-05-16 12:45:00,36.12,36.15,36.1,36.11,55757.70547945205,14.0397,14.0514,14.032,14.0359,55757.7055
2008-05-16 12:50:00,36.1,36.14,36.09,36.14,37778.25342465754,14.032,14.0475,14.0281,14.0475,37778.2534
2008-05-16 12:55:00,36.13,36.16,36.13,36.14,63677.22602739726,14.0436,14.0553,14.0436,14.0475,63677.226
2008-05-16 13:00:00,36.14,36.18,36.11,36.18,96318.49315068494,14.0475,14.0631,14.0359,14.0631,96318.4932
2008-05-16 13:05:00,36.18,36.22,36.18,36.21,83476.02739726027,14.0631,14.0786,14.0631,14.0747,83476.0274
2008-05-16 13:10:00,36.22,36.22,36.15,36.16,97709.7602739726,14.0786,14.0786,14.0514,14.0553,97709.7603
2008-05-16 13:15:00,36.15,36.15,36.09,36.09,92144.69178082192,14.0514,14.0514,14.0281,14.0281,92144.6918
2008-05-16 13:20:00,36.1,36.1,36.07,36.09,106485.44520547944,14.032,14.032,14.0203,14.0281,106485.4452
2008-05-16 13:25:00,36.09,36.1,36.06,36.06,191138.698630137,14.0281,14.032,14.0164,14.0164,191138.6986
2008-05-16 13:30:00,36.07,36.09,36.04,36.08,100171.23287671233,14.0203,14.0281,14.0086,14.0242,100171.2329
2008-05-16 13:35:00,36.09,36.1,36.03,36.03,116010.27397260274,14.0281,14.032,14.0048,14.0048,116010.274
2008-05-16 13:40:00,36.03,36.05,36.01,36.03,125107.0205479452,14.0048,14.0125,13.997,14.0048,125107.0205
2008-05-16 13:45:00,36.03,36.04,36.01,36.02,83904.1095890411,14.0048,14.0086,13.997,14.0009,83904.1096
2008-05-16 13:50:00,36.02,36.05,36.01,36.03,72345.8904109589,14.0009,14.0125,13.997,14.0048,72345.8904
2008-05-16 13:55:00,36.02,36.13,36.02,36.11,248715.7534246576,14.0009,14.0436,14.0009,14.0359,248715.7534
2008-05-16 14:00:00,36.11,36.13,36.1,36.11,81656.67808219178,14.0359,14.0436,14.032,14.0359,81656.6781
2008-05-16 14:05:00,36.11,36.11,36.04,36.1,104880.13698630135,14.0359,14.0359,14.0086,14.032,104880.137
2008-05-16 14:10:00,36.09,36.1,36.04,36.05,102311.64383561644,14.0281,14.032,14.0086,14.0125,102311.6438
2008-05-16 14:15:00,36.04,36.06,36.02,36.05,156785.10273972602,14.0086,14.0164,14.0009,14.0125,156785.1027
2008-05-16 14:20:00,36.05,36.06,36.03,36.03,172945.20547945207,14.0125,14.0164,14.0048,14.0048,172945.2055
2008-05-16 14:25:00,36.03,36.05,35.99,36.02,157641.26712328766,14.0048,14.0125,13.9892,14.0009,157641.2671
2008-05-16 14:30:00,36.01,36.03,36.0,36.01,108946.91780821918,13.997,14.0048,13.9931,13.997,108946.9178
2008-05-16 14:35:00,36.01,36.05,36.0,36.04,138056.50684931508,13.997,14.0125,13.9931,14.0086,138056.5068
2008-05-16 14:40:00,36.04,36.1,36.04,36.1,76626.71232876713,14.0086,14.032,14.0086,14.032,76626.7123
2008-05-16 14:45:00,36.1,36.17,36.1,36.16,104880.13698630135,14.032,14.0592,14.032,14.0553,104880.137
2008-05-16 14:50:00,36.16,36.21,36.15,36.21,117829.62328767125,14.0553,14.0747,14.0514,14.0747,117829.6233
2008-05-16 14:55:00,36.21,36.23,36.2,36.2,101883.56164383562,14.0747,14.0825,14.0708,14.0708,101883.5616
2008-05-16 15:00:00,36.21,36.21,36.15,36.17,105522.2602739726,14.0747,14.0747,14.0514,14.0592,105522.2603
2008-05-16 15:05:00,36.18,36.23,36.17,36.21,75877.56849315068,14.0631,14.0825,14.0592,14.0747,75877.5685
2008-05-16 15:10:00,36.22,36.23,36.2,36.2,89148.11643835617,14.0786,14.0825,14.0708,14.0708,89148.1164
2008-05-16 15:15:00,36.2,36.26,36.2,36.26,85937.5,14.0708,14.0942,14.0708,14.0942,85937.5
2008-05-16 15:20:00,36.26,36.29,36.25,36.29,121254.2808219178,14.0942,14.1058,14.0903,14.1058,121254.2808
2008-05-16 15:25:00,36.29,36.3,36.23,36.25,179901.54109589042,14.1058,14.1097,14.0825,14.0903,179901.5411
2008-05-16 15:30:00,36.25,36.25,36.21,36.22,124036.81506849316,14.0903,14.0903,14.0747,14.0786,124036.8151
2008-05-16 15:35:00,36.22,36.23,36.2,36.2,145869.00684931508,14.0786,14.0825,14.0708,14.0708,145869.0068
2008-05-16 15:40:00,36.2,36.25,36.2,36.24,250963.18493150684,14.0708,14.0903,14.0708,14.0864,250963.1849
2008-05-16 15:45:00,36.25,36.31,36.22,36.29,546875.0,14.0903,14.1136,14.0786,14.1058,546875.0
2008-05-16 15:50:00,36.29,36.3,36.23,36.24,258668.66438356164,14.1058,14.1097,14.0825,14.0864,258668.6644
2008-05-16 15:55:00,36.24,36.25,36.2,36.25,304259.4178082192,14.0864,14.0903,14.0708,14.0903,304259.4178
2008-05-19 09:30:00,36.21,36.21,35.96,36.0,192851.02739726027,14.0747,14.0747,13.9775,13.9931,192851.0274
2008-05-19 09:35:00,36.0,36.01,35.91,35.91,119755.99315068494,13.9931,13.997,13.9581,13.9581,119755.9932
2008-05-19 09:40:00,35.91,35.94,35.85,35.89,126177.22602739726,13.9581,13.9698,13.9348,13.9503,126177.226
2008-05-19 09:45:00,35.88,36.11,35.87,36.11,189640.4109589041,13.9465,14.0359,13.9426,14.0359,189640.411
2008-05-19 09:50:00,36.1,36.2,36.07,36.16,170055.65068493152,14.032,14.0708,14.0203,14.0553,170055.6507
2008-05-19 09:55:00,36.14,36.27,36.14,36.25,125963.18493150684,14.0475,14.098,14.0475,14.0903,125963.1849
2008-05-19 10:00:00,36.25,36.27,36.15,36.23,162778.25342465754,14.0903,14.098,14.0514,14.0825,162778.2534
2008-05-19 10:05:00,36.24,36.34,36.23,36.31,93107.87671232875,14.0864,14.1253,14.0825,14.1136,93107.8767
2008-05-19 10:10:00,36.31,36.31,36.24,36.29,128745.7191780822,14.1136,14.1136,14.0864,14.1058,128745.7192
2008-05-19 10:15:00,36.29,36.31,36.22,36.23,125642.12328767125,14.1058,14.1136,14.0786,14.0825,125642.1233
2008-05-19 10:20:00,36.23,36.29,36.22,36.25,123287.67123287672,14.0825,14.1058,14.0786,14.0903,123287.6712
2008-05-19 10:25:00,36.25,36.3,36.22,36.3,120077.05479452056,14.0903,14.1097,14.0786,14.1097,120077.0548
2008-05-19 10:30:00,36.3,36.38,36.26,36.37,190175.5136986301,14.1097,14.1408,14.0942,14.1369,190175.5137
2008-05-19 10:35:00,36.37,36.4,36.32,36.4,109696.06164383562,14.1369,14.1486,14.1175,14.1486,109696.0616
2008-05-19 10:40:00,36.4,36.41,36.29,36.3,62178.938356164384,14.1486,14.1525,14.1058,14.1097,62178.9384
2008-05-19 10:45:00,36.3,36.32,36.26,36.31,80372.43150684932,14.1097,14.1175,14.0942,14.1136,80372.4315
2008-05-19 10:50:00,36.32,36.32,36.25,36.25,133347.60273972602,14.1175,14.1175,14.0903,14.0903,133347.6027
2008-05-19 10:55:00,36.25,36.28,36.2,36.21,56292.808219178085,14.0903,14.1019,14.0708,14.0747,56292.8082
2008-05-19 11:00:00,36.2,36.22,36.17,36.18,45269.69178082192,14.0708,14.0786,14.0592,14.0631,45269.6918
2008-05-19 11:05:00,36.19,36.21,36.17,36.19,66352.7397260274,14.0669,14.0747,14.0592,14.0669,66352.7397
2008-05-19 11:10:00,36.19,36.26,36.16,36.25,109267.9794520548,14.0669,14.0942,14.0553,14.0903,109267.9795
2008-05-19 11:15:00,36.25,36.4,36.25,36.39,137093.3219178082,14.0903,14.1486,14.0903,14.1447,137093.3219
2008-05-19 11:20:00,36.39,36.44,36.39,36.44,115475.17123287672,14.1447,14.1641,14.1447,14.1641,115475.1712
2008-05-19 11:25:00,36.43,36.47,36.42,36.42,124785.9589041096,14.1602,14.1758,14.1563,14.1563,124785.9589
2008-05-19 11:30:00,36.43,36.45,36.42,36.44,61215.75342465754,14.1602,14.168,14.1563,14.1641,61215.7534
2008-05-19 11:35:00,36.45,36.45,36.38,36.44,90539.38356164384,14.168,14.168,14.1408,14.1641,90539.3836
2008-05-19 11:40:00,36.43,36.45,36.42,36.42,152290.2397260274,14.1602,14.168,14.1563,14.1563,152290.2397
2008-05-19 11:45:00,36.43,36.45,36.42,36.43,63356.16438356164,14.1602,14.168,14.1563,14.1602,63356.1644
2008-05-19 11:50:00,36.43,36.44,36.43,36.44,31678.08219178082,14.1602,14.1641,14.1602,14.1641,31678.0822
2008-05-19 11:55:00,36.44,36.44,36.42,36.44,77803.93835616438,14.1641,14.1641,14.1563,14.1641,77803.9384
2008-05-19 12:00:00,36.44,36.44,36.43,36.43,69242.29452054795,14.1641,14.1641,14.1602,14.1602,69242.2945
2008-05-19 12:05:00,36.44,36.45,36.43,36.44,78553.08219178082,14.1641,14.168,14.1602,14.1641,78553.0822
2008-05-19 12:10:00,36.44,36.45,36.43,36.44,96425.51369863014,14.1641,14.168,14.1602,14.1641,96425.5137
2008-05-19 12:15:00,36.43,36.44,36.43,36.44,68279.1095890411,14.1602,14.1641,14.1602,14.1641,68279.1096
2008-05-19 12:20:00,36.44,36.46,36.43,36.45,209760.2739726028,14.1641,14.1719,14.1602,14.168,209760.274
2008-05-19 12:25:00,36.45,36.45,36.44,36.44,56078.76712328768,14.168,14.168,14.1641,14.1641,56078.7671
2008-05-19 12:30:00,36.44,36.51,36.44,36.51,122859.5890410959,14.1641,14.1913,14.1641,14.1913,122859.589
2008-05-19 12:35:00,36.51,36.54,36.5,36.51,184396.40410958903,14.1913,14.203,14.1874,14.1913,184396.4041
2008-05-19 12:40:00,36.51,36.52,36.5,36.5,37457.19178082192,14.1913,14.1952,14.1874,14.1874,37457.1918
2008-05-19 12:45:00,36.51,36.52,36.5,36.51,92572.77397260274,14.1913,14.1952,14.1874,14.1913,92572.774
2008-05-19 12:50:00,36.51,36.53,36.5,36.51,125214.0410958904,14.1913,14.1991,14.1874,14.1913,125214.0411
2008-05-19 12:55:00,36.51,36.52,36.48,36.5,57577.05479452055,14.1913,14.1952,14.1797,14.1874,57577.0548
2008-05-19 13:00:00,36.51,36.54,36.5,36.53,73523.11643835617,14.1913,14.203,14.1874,14.1991,73523.1164
2008-05-19 13:05:00,36.54,36.54,36.45,36.47,178938.35616438356,14.203,14.203,14.168,14.1758,178938.3562
2008-05-19 13:10:00,36.48,36.49,36.46,36.46,73309.07534246576,14.1797,14.1836,14.1719,14.1719,73309.0753
2008-05-19 13:15:00,36.46,36.47,36.46,36.47,32427.22602739726,14.1719,14.1758,14.1719,14.1758,32427.226
2008-05-19 13:20:00,36.47,36.52,36.46,36.51,66245.71917808219,14.1758,14.1952,14.1719,14.1913,66245.7192
2008-05-19 13:25:00,36.52,36.56,36.51,36.56,107983.73287671233,14.1952,14.2108,14.1913,14.2108,107983.7329
2008-05-19 13:30:00,36.56,36.59,36.54,36.58,118150.68493150684,14.2108,14.2224,14.203,14.2185,118150.6849
2008-05-19 13:35:00,36.58,36.59,36.57,36.58,78017.9794520548,14.2185,14.2224,14.2147,14.2185,78017.9795
2008-05-19 13:40:00,36.58,36.59,36.52,36.54,296660.9589041096,14.2185,14.2224,14.1952,14.203,296660.9589
2008-05-19 13:45:00,36.53,36.56,36.52,36.55,135916.09589041097,14.1991,14.2108,14.1952,14.2069,135916.0959
2008-05-19 13:50:00,36.55,36.58,36.5,36.56,171767.9794520548,14.2069,14.2185,14.1874,14.2108,171767.9795
2008-05-19 13:55:00,36.56,36.61,36.55,36.58,105094.17808219178,14.2108,14.2302,14.2069,14.2185,105094.1781
2008-05-19 14:00:00,36.58,36.59,36.48,36.48,181185.7876712329,14.2185,14.2224,14.1797,14.1797,181185.7877
2008-05-19 14:05:00,36.49,36.53,36.48,36.5,137842.46575342465,14.1836,14.1991,14.1797,14.1874,137842.4658
2008-05-19 14:10:00,36.49,36.51,36.46,36.51,115689.21232876711,14.1836,14.1913,14.1719,14.1913,115689.2123
2008-05-19 14:15:00,36.51,36.51,36.36,36.45,378638.69863013696,14.1913,14.1913,14.133,14.168,378638.6986
2008-05-19 14:20:00,36.45,36.48,36.43,36.47,140196.91780821918,14.168,14.1797,14.1602,14.1758,140196.9178
2008-05-19 14:25:00,36.47,36.49,36.41,36.44,203232.0205479452,14.1758,14.1836,14.1525,14.1641,203232.0205
2008-05-19 14:30:00,36.43,36.5,36.43,36.49,145226.88356164383,14.1602,14.1874,14.1602,14.1836,145226.8836
2008-05-19 14:35:00,36.48,36.52,36.47,36.51,107769.69178082192,14.1797,14.1952,14.1758,14.1913,107769.6918
2008-05-19 14:40:00,36.52,36.54,36.48,36.48,143407.53424657535,14.1952,14.203,14.1797,14.1797,143407.5342
2008-05-19 14:45:00,36.48,36.52,36.46,36.5,87007.70547945205,14.1797,14.1952,14.1719,14.1874,87007.7055
2008-05-19 14:50:00,36.5,36.53,36.49,36.5,176797.94520547945,14.1874,14.1991,14.1836,14.1874,176797.9452
2008-05-19 14:55:00,36.5,36.54,36.48,36.53,83690.06849315068,14.1874,14.203,14.1797,14.1991,83690.0685
2008-05-19 15:00:00,36.53,36.6,36.53,36.58,180329.62328767125,14.1991,14.2263,14.1991,14.2185,180329.6233
2008-05-19 15:05:00,36.58,36.6,36.56,36.58,124036.81506849316,14.2185,14.2263,14.2108,14.2185,124036.8151
2008-05-19 15:10:00,36.58,36.6,36.56,36.57,222709.7602739726,14.2185,14.2263,14.2108,14.2147,222709.7603
2008-05-19 15:15:00,36.56,36.58,36.55,36.56,143086.47260273973,14.2108,14.2185,14.2069,14.2108,143086.4726
2008-05-19 15:20:00,36.56,36.63,36.56,36.62,234910.102739726,14.2108,14.238,14.2108,14.2341,234910.1027
2008-05-19 15:25:00,36.63,36.65,36.61,36.63,218750.0,14.238,14.2457,14.2302,14.238,218750.0
2008-05-19 15:30:00,36.63,36.66,36.49,36.52,250107.0205479452,14.238,14.2496,14.1836,14.1952,250107.0205
2008-05-19 15:35:00,36.52,36.53,36.41,36.43,316245.7191780822,14.1952,14.1991,14.1525,14.1602,316245.7192
2008-05-19 15:40:00,36.43,36.48,36.4,36.48,256742.294520548,14.1602,14.1797,14.1486,14.1797,256742.2945
2008-05-19 15:45:00,36.48,36.52,36.45,36.52,254494.86301369863,14.1797,14.1952,14.168,14.1952,254494.863
2008-05-19 15:50:00,36.52,36.57,36.51,36.52,319349.31506849313,14.1952,14.2147,14.1913,14.1952,319349.3151
2008-05-19 15:55:00,36.51,36.54,36.5,36.5,381314.2123287671,14.1913,14.203,14.1874,14.1874,381314.2123
2008-05-20 09:30:00,36.28,36.31,36.04,36.21,295269.69178082194,14.1019,14.1136,14.0086,14.0747,295269.6918
2008-05-20 09:35:00,36.21,36.24,36.14,36.2,62071.91780821918,14.0747,14.0864,14.0475,14.0708,62071.9178
2008-05-20 09:40:00,36.19,36.29,36.15,36.21,124464.89726027397,14.0669,14.1058,14.0514,14.0747,124464.8973
2008-05-20 09:45:00,36.2,36.3,36.17,36.2,135273.97260273973,14.0708,14.1097,14.0592,14.0708,135273.9726
2008-05-20 09:50:00,36.19,36.19,36.05,36.09,198951.198630137,14.0669,14.0669,14.0125,14.0281,198951.1986
2008-05-20 09:55:00,36.09,36.11,36.03,36.04,185359.5890410959,14.0281,14.0359,14.0048,14.0086,185359.589
2008-05-20 10:00:00,36.04,36.05,35.89,35.9,354023.97260273976,14.0086,14.0125,13.9503,13.9542,354023.9726
2008-05-20 10:05:00,35.9,35.94,35.87,35.88,290239.72602739726,13.9542,13.9698,13.9426,13.9465,290239.726
2008-05-20 10:10:00,35.88,35.91,35.83,35.89,296660.9589041096,13.9465,13.9581,13.927,13.9503,296660.9589
2008-05-20 10:15:00,35.89,35.9,35.81,35.85,207726.88356164383,13.9503,13.9542,13.9192,13.9348,207726.8836
2008-05-20 10:20:00,35.85,35.9,35.82,35.88,201733.7328767124,13.9348,13.9542,13.9231,13.9465,201733.7329
2008-05-20 10:25:00,35.88,35.89,35.82,35.82,144584.7602739726,13.9465,13.9503,13.9231,13.9231,144584.7603
2008-05-20 10:30:00,35.82,35.82,35.77,35.8,134096.74657534246,13.9231,13.9231,13.9037,13.9154,134096.7466
2008-05-20 10:35:00,35.79,35.82,35.76,35.79,200342.46575342465,13.9115,13.9231,13.8998,13.9115,200342.4658
2008-05-20 10:40:00,35.79,35.8,35.75,35.77,274721.7465753425,13.9115,13.9154,13.8959,13.9037,274721.7466
2008-05-20 10:45:00,35.76,35.78,35.72,35.77,138698.6301369863,13.8998,13.9076,13.8843,13.9037,138698.6301
2008-05-20 10:50:00,35.77,35.78,35.69,35.69,150042.80821917808,13.9037,13.9076,13.8726,13.8726,150042.8082
2008-05-20 10:55:00,35.69,35.72,35.68,35.68,129173.801369863,13.8726,13.8843,13.8687,13.8687,129173.8014
2008-05-20 11:00:00,35.68,35.69,35.54,35.54,336686.6438356164,13.8687,13.8726,13.8143,13.8143,336686.6438
2008-05-20 11:05:00,35.54,35.61,35.51,35.54,356913.5273972603,13.8143,13.8415,13.8026,13.8143,356913.5274
2008-05-20 11:10:00,35.54,35.55,35.51,35.54,131742.29452054793,13.8143,13.8182,13.8026,13.8143,131742.2945
2008-05-20 11:15:00,35.54,35.55,35.54,35.55,177119.00684931508,13.8143,13.8182,13.8143,13.8182,177119.0068
2008-05-20 11:20:00,35.55,35.56,35.52,35.54,161065.92465753423,13.8182,13.8221,13.8065,13.8143,161065.9247
2008-05-20 11:25:00,35.55,35.55,35.52,35.54,136237.15753424657,13.8182,13.8182,13.8065,13.8143,136237.1575
2008-05-20 11:30:00,35.54,35.59,35.53,35.57,85937.5,13.8143,13.8337,13.8104,13.826,85937.5
2008-05-20 11:35:00,35.58,35.58,35.53,35.57,77268.83561643836,13.8298,13.8298,13.8104,13.826,77268.8356
2008-05-20 11:40:00,35.55,35.6,35.54,35.55,75342.46575342465,13.8182,13.8376,13.8143,13.8182,75342.4658
2008-05-20 11:45:00,35.55,35.57,35.54,35.55,86579.62328767123,13.8182,13.826,13.8143,13.8182,86579.6233
2008-05-20 11:50:00,35.56,35.57,35.5,35.5,158069.34931506848,13.8221,13.826,13.7987,13.7987,158069.3493
2008-05-20 11:55:00,35.5,35.51,35.43,35.43,129601.88356164384,13.7987,13.8026,13.7715,13.7715,129601.8836
2008-05-20 12:00:00,35.44,35.45,35.42,35.44,103702.9109589041,13.7754,13.7793,13.7677,13.7754,103702.911
2008-05-20 12:05:00,35.44,35.46,35.43,35.43,73523.11643835617,13.7754,13.7832,13.7715,13.7715,73523.1164
2008-05-20 12:10:00,35.43,35.45,35.42,35.43,118578.76712328767,13.7715,13.7793,13.7677,13.7715,118578.7671
2008-05-20 12:15:00,35.42,35.43,35.36,35.38,132598.4589041096,13.7677,13.7715,13.7443,13.7521,132598.4589
2008-05-20 12:20:00,35.38,35.42,35.33,35.39,353809.9315068493,13.7521,13.7677,13.7327,13.756,353809.9315
2008-05-20 12:25:00,35.39,35.4,35.36,35.4,124143.83561643836,13.756,13.7599,13.7443,13.7599,124143.8356
2008-05-20 12:30:00,35.4,35.4,35.34,35.34,75984.5890410959,13.7599,13.7599,13.7366,13.7366,75984.589
2008-05-20 12:35:00,35.35,35.37,35.33,35.34,137521.40410958903,13.7404,13.7482,13.7327,13.7366,137521.4041
2008-05-20 12:40:00,35.33,35.36,35.27,35.34,283925.5136986301,13.7327,13.7443,13.7093,13.7366,283925.5137
2008-05-20 12:45:00,35.34,35.38,35.33,35.37,77054.79452054795,13.7366,13.7521,13.7327,13.7482,77054.7945
2008-05-20 12:50:00,35.37,35.4,35.31,35.31,107341.6095890411,13.7482,13.7599,13.7249,13.7249,107341.6096
2008-05-20 12:55:00,35.3,35.32,35.28,35.32,104559.07534246576,13.721,13.7288,13.7132,13.7288,104559.0753
2008-05-20 13:00:00,35.31,35.32,35.29,35.3,154216.6095890411,13.7249,13.7288,13.7171,13.721,154216.6096
2008-05-20 13:05:00,35.3,35.37,35.29,35.34,249357.87671232875,13.721,13.7482,13.7171,13.7366,249357.8767
2008-05-20 13:10:00,35.33,35.43,35.33,35.43,98244.86301369865,13.7327,13.7715,13.7327,13.7715,98244.863
2008-05-20 13:15:00,35.43,35.46,35.41,35.46,112799.65753424658,13.7715,13.7832,13.7638,13.7832,112799.6575
2008-05-20 13:20:00,35.45,35.46,35.35,35.39,127033.3904109589,13.7793,13.7832,13.7404,13.756,127033.3904
2008-05-20 13:25:00,35.39,35.47,35.39,35.46,88720.03424657535,13.756,13.7871,13.756,13.7832,88720.0342
2008-05-20 13:30:00,35.47,35.47,35.39,35.4,125321.06164383562,13.7871,13.7871,13.756,13.7599,125321.0616
2008-05-20 13:35:00,35.4,35.42,35.34,35.36,89683.21917808219,13.7599,13.7677,13.7366,13.7443,89683.2192
2008-05-20 13:40:00,35.35,35.37,35.31,35.36,132491.43835616438,13.7404,13.7482,13.7249,13.7443,132491.4384
2008-05-20 13:45:00,35.35,35.43,35.33,35.4,150149.82876712328,13.7404,13.7715,13.7327,13.7599,150149.8288
2008-05-20 13:50:00,35.4,35.42,35.37,35.37,116973.4589041096,13.7599,13.7677,13.7482,13.7482,116973.4589
2008-05-20 13:55:00,35.36,35.36,35.24,35.25,210295.37671232875,13.7443,13.7443,13.6977,13.7016,210295.3767
2008-05-20 14:00:00,35.25,35.27,35.15,35.16,279751.7123287671,13.7016,13.7093,13.6627,13.6666,279751.7123
2008-05-20 14:05:00,35.16,35.16,35.09,35.13,303403.2534246575,13.6666,13.6666,13.6394,13.6549,303403.2534
2008-05-20 14:10:00,35.13,35.23,35.12,35.22,173159.24657534246,13.6549,13.6938,13.651,13.6899,173159.2466
2008-05-20 14:15:00,35.21,35.23,35.18,35.23,108304.79452054796,13.686,13.6938,13.6744,13.6938,108304.7945
2008-05-20 14:20:00,35.22,35.28,35.22,35.27,146725.17123287672,13.6899,13.7132,13.6899,13.7093,146725.1712
2008-05-20 14:25:00,35.27,35.31,35.26,35.3,89041.09589041096,13.7093,13.7249,13.7055,13.721,89041.0959
2008-05-20 14:30:00,35.31,35.39,35.29,35.3,358197.77397260274,13.7249,13.756,13.7171,13.721,358197.774
2008-05-20 14:35:00,35.3,35.35,35.3,35.34,169627.5684931507,13.721,13.7404,13.721,13.7366,169627.5685
2008-05-20 14:40:00,35.35,35.44,35.34,35.43,185787.67123287672,13.7404,13.7754,13.7366,13.7715,185787.6712
2008-05-20 14:45:00,35.44,35.44,35.34,35.34,172089.04109589042,13.7754,13.7754,13.7366,13.7366,172089.0411
2008-05-20 14:50:00,35.34,35.39,35.33,35.34,174015.4109589041,13.7366,13.756,13.7327,13.7366,174015.411
2008-05-20 14:55:00,35.34,35.36,35.25,35.26,155393.83561643836,13.7366,13.7443,13.7016,13.7055,155393.8356
2008-05-20 15:00:00,35.26,35.34,35.25,35.32,150791.95205479453,13.7055,13.7366,13.7016,13.7288,150791.9521
2008-05-20 15:05:00,35.32,35.4,35.3,35.31,151541.09589041097,13.7288,13.7599,13.721,13.7249,151541.0959
2008-05-20 15:10:00,35.3,35.38,35.3,35.37,93857.0205479452,13.721,13.7521,13.721,13.7482,93857.0205
2008-05-20 15:15:00,35.37,35.37,35.31,35.34,185466.6095890411,13.7482,13.7482,13.7249,13.7366,185466.6096
2008-05-20 15:20:00,35.35,35.36,35.29,35.34,149507.70547945207,13.7404,13.7443,13.7171,13.7366,149507.7055
2008-05-20 15:25:00,35.33,35.34,35.3,35.33,160209.7602739726,13.7327,13.7366,13.721,13.7327,160209.7603
2008-05-20 15:30:00,35.33,35.34,35.22,35.22,229880.13698630137,13.7327,13.7366,13.6899,13.6899,229880.137
2008-05-20 15:35:00,35.22,35.25,35.17,35.21,351027.397260274,13.6899,13.7016,13.6705,13.686,351027.3973
2008-05-20 15:40:00,35.21,35.25,35.17,35.25,305971.7465753425,13.686,13.7016,13.6705,13.7016,305971.7466
2008-05-20 15:45:00,35.25,35.4,35.24,35.36,433433.2191780822,13.7016,13.7599,13.6977,13.7443,433433.2192
2008-05-20 15:50:00,35.36,35.4,35.33,35.36,533176.3698630137,13.7443,13.7599,13.7327,13.7443,533176.3699
2008-05-20 15:55:00,35.35,35.4,35.29,35.4,581335.6164383561,13.7404,13.7599,13.7171,13.7599,581335.6164
2008-05-21 09:30:00,35.48,35.54,35.22,35.25,368578.76712328766,13.791,13.8143,13.6899,13.7016,368578.7671
2008-05-21 09:35:00,35.23,35.29,35.18,35.25,266053.08219178085,13.6938,13.7171,13.6744,13.7016,266053.0822
2008-05-21 09:40:00,35.24,35.28,35.22,35.22,300406.6780821918,13.6977,13.7132,13.6899,13.6899,300406.6781
2008-05-21 09:45:00,35.22,35.25,35.19,35.21,121147.2602739726,13.6899,13.7016,13.6782,13.686,121147.2603
2008-05-21 09:50:00,35.21,35.25,35.16,35.24,226348.4589041096,13.686,13.7016,13.6666,13.6977,226348.4589
2008-05-21 09:55:00,35.23,35.23,35.13,35.2,197666.95205479453,13.6938,13.6938,13.6549,13.6821,197666.9521
2008-05-21 10:00:00,35.19,35.23,35.15,35.22,134203.76712328766,13.6782,13.6938,13.6627,13.6899,134203.7671
2008-05-21 10:05:00,35.23,35.27,35.15,35.15,142016.26712328766,13.6938,13.7093,13.6627,13.6627,142016.2671
2008-05-21 10:10:00,35.16,35.24,35.13,35.23,115261.1301369863,13.6666,13.6977,13.6549,13.6938,115261.1301
2008-05-21 10:15:00,35.23,35.24,35.19,35.24,126391.26712328767,13.6938,13.6977,13.6782,13.6977,126391.2671
2008-05-21 10:20:00,35.23,35.25,35.2,35.24,180650.68493150684,13.6938,13.7016,13.6821,13.6977,180650.6849
2008-05-21 10:25:00,35.24,35.29,35.21,35.22,179794.5205479452,13.6977,13.7171,13.686,13.6899,179794.5205
2008-05-21 10:30:00,35.22,35.22,35.08,35.12,246575.34246575343,13.6899,13.6899,13.6355,13.651,246575.3425
2008-05-21 10:35:00,35.12,35.19,35.09,35.17,231913.52739726027,13.651,13.6782,13.6394,13.6705,231913.5274
2008-05-21 10:40:00,35.17,35.19,35.1,35.18,218642.9794520548,13.6705,13.6782,13.6433,13.6744,218642.9795
2008-05-21 10:45:00,35.18,35.18,35.11,35.11,108625.85616438356,13.6744,13.6744,13.6472,13.6472,108625.8562
2008-05-21 10:50:00,35.11,35.14,35.07,35.11,168771.40410958903,13.6472,13.6588,13.6316,13.6472,168771.4041
2008-05-21 10:55:00,35.11,35.14,35.06,35.06,131956.33561643836,13.6472,13.6588,13.6277,13.6277,131956.3356
2008-05-21 11:00:00,35.06,35.1,34.96,35.03,324379.2808219178,13.6277,13.6433,13.5888,13.6161,324379.2808
2008-05-21 11:05:00,35.02,35.05,34.98,35.02,218750.0,13.6122,13.6238,13.5966,13.6122,218750.0
2008-05-21 11:10:00,35.02,35.12,35.01,35.11,135809.07534246577,13.6122,13.651,13.6083,13.6472,135809.0753
2008-05-21 11:15:00,35.11,35.12,35.04,35.04,133989.72602739726,13.6472,13.651,13.6199,13.6199,133989.726
2008-05-21 11:20:00,35.04,35.09,35.02,35.06,152611.301369863,13.6199,13.6394,13.6122,13.6277,152611.3014
2008-05-21 11:25:00,35.06,35.22,35.06,35.19,351669.5205479452,13.6277,13.6899,13.6277,13.6782,351669.5205
2008-05-21 11:30:00,35.19,35.19,35.07,35.1,146618.15068493152,13.6782,13.6782,13.6316,13.6433,146618.1507
2008-05-21 11:35:00,35.11,35.16,35.09,35.15,247538.52739726027,13.6472,13.6666,13.6394,13.6627,247538.5274
2008-05-21 11:40:00,35.15,35.16,35.1,35.13,198844.1780821918,13.6627,13.6666,13.6433,13.6549,198844.1781
2008-05-21 11:45:00,35.14,35.16,35.1,35.11,115368.1506849315,13.6588,13.6666,13.6433,13.6472,115368.1507
2008-05-21 11:50:00,35.11,35.14,35.08,35.11,94927.22602739726,13.6472,13.6588,13.6355,13.6472,94927.226
2008-05-21 11:55:00,35.11,35.14,35.08,35.11,87970.8904109589,13.6472,13.6588,13.6355,13.6472,87970.8904
2008-05-21 12:00:00,35.11,35.13,35.06,35.07,82405.82191780822,13.6472,13.6549,13.6277,13.6316,82405.8219
2008-05-21 12:05:00,35.07,35.07,35.04,35.06,139554.79452054793,13.6316,13.6316,13.6199,13.6277,139554.7945
2008-05-21 12:10:00,35.06,35.11,35.05,35.11,58968.32191780822,13.6277,13.6472,13.6238,13.6472,58968.3219
2008-05-21 12:15:00,35.11,35.11,35.06,35.08,101776.5410958904,13.6472,13.6472,13.6277,13.6355,101776.5411
2008-05-21 12:20:00,35.08,35.1,35.07,35.1,112264.55479452056,13.6355,13.6433,13.6316,13.6433,112264.5548
2008-05-21 12:25:00,35.09,35.11,35.06,35.09,131528.25342465754,13.6394,13.6472,13.6277,13.6394,131528.2534
2008-05-21 12:30:00,35.1,35.11,35.08,35.09,122110.44520547944,13.6433,13.6472,13.6355,13.6394,122110.4452
2008-05-21 12:35:00,35.1,35.1,35.05,35.1,192101.88356164383,13.6433,13.6433,13.6238,13.6433,192101.8836
2008-05-21 12:40:00,35.09,35.13,35.08,35.11,148972.60273972602,13.6394,13.6549,13.6355,13.6472,148972.6027
2008-05-21 12:45:00,35.11,35.12,35.09,35.12,72452.9109589041,13.6472,13.651,13.6394,13.651,72452.911
2008-05-21 12:50:00,35.12,35.12,35.04,35.1,120826.198630137,13.651,13.651,13.6199,13.6433,120826.1986
2008-05-21 12:55:00,35.09,35.11,35.08,35.08,95783.3904109589,13.6394,13.6472,13.6355,13.6355,95783.3904
2008-05-21 13:00:00,35.09,35.1,35.07,35.07,129494.86301369865,13.6394,13.6433,13.6316,13.6316,129494.863
2008-05-21 13:05:00,35.07,35.08,34.97,34.97,154858.73287671234,13.6316,13.6355,13.5927,13.5927,154858.7329
2008-05-21 13:10:00,34.98,35.05,34.97,35.04,64212.32876712329,13.5966,13.6238,13.5927,13.6199,64212.3288
2008-05-21 13:15:00,35.04,35.07,35.02,35.05,122752.56849315068,13.6199,13.6316,13.6122,13.6238,122752.5685
2008-05-21 13:20:00,35.05,35.06,35.02,35.03,120291.09589041096,13.6238,13.6277,13.6122,13.6161,120291.0959
2008-05-21 13:25:00,35.03,35.06,35.03,35.06,56399.82876712329,13.6161,13.6277,13.6161,13.6277,56399.8288
2008-05-21 13:30:00,35.05,35.12,35.05,35.11,69456.33561643836,13.6238,13.651,13.6238,13.6472,69456.3356
2008-05-21 13:35:00,35.12,35.16,35.11,35.14,65068.49315068493,13.651,13.6666,13.6472,13.6588,65068.4932
2008-05-21 13:40:00,35.14,35.2,35.14,35.17,85830.4794520548,13.6588,13.6821,13.6588,13.6705,85830.4795
2008-05-21 13:45:00,35.17,35.2,35.14,35.14,102418.66438356164,13.6705,13.6821,13.6588,13.6588,102418.6644
2008-05-21 13:50:00,35.14,35.15,35.07,35.09,74379.28082191781,13.6588,13.6627,13.6316,13.6394,74379.2808
2008-05-21 13:55:00,35.09,35.12,35.04,35.11,180971.7465753425,13.6394,13.651,13.6199,13.6472,180971.7466
2008-05-21 14:00:00,35.11,35.13,34.95,34.99,608304.794520548,13.6472,13.6549,13.585,13.6005,608304.7945
2008-05-21 14:05:00,34.99,35.05,34.86,34.95,473458.90410958906,13.6005,13.6238,13.55,13.585,473458.9041
2008-05-21 14:10:00,34.95,34.98,34.91,34.96,288313.3561643836,13.585,13.5966,13.5694,13.5888,288313.3562
2008-05-21 14:15:00,34.96,34.99,34.91,34.95,237050.5136986301,13.5888,13.6005,13.5694,13.585,237050.5137
2008-05-21 14:20:00,34.95,34.99,34.93,34.96,119113.8698630137,13.585,13.6005,13.5772,13.5888,119113.8699
2008-05-21 14:25:00,34.95,34.98,34.89,34.96,318172.08904109587,13.585,13.5966,13.5616,13.5888,318172.089
2008-05-21 14:30:00,34.97,34.99,34.93,34.96,256314.2123287671,13.5927,13.6005,13.5772,13.5888,256314.2123
2008-05-21 14:35:00,34.96,35.01,34.92,34.95,332619.8630136986,13.5888,13.6083,13.5733,13.585,332619.863
2008-05-21 14:40:00,34.95,35.0,34.84,34.88,272260.27397260274,13.585,13.6044,13.5422,13.5578,272260.274
2008-05-21 14:45:00,34.88,34.91,34.83,34.83,215539.38356164383,13.5578,13.5694,13.5383,13.5383,215539.3836
2008-05-21 14:50:00,34.83,34.86,34.83,34.85,208797.0890410959,13.5383,13.55,13.5383,13.5461,208797.089
2008-05-21 14:55:00,34.85,34.91,34.84,34.9,215539.38356164383,13.5461,13.5694,13.5422,13.5655,215539.3836
2008-05-21 15:00:00,34.89,34.91,34.85,34.86,178724.31506849316,13.5616,13.5694,13.5461,13.55,178724.3151
2008-05-21 15:05:00,34.85,34.86,34.81,34.84,222816.7808219178,13.5461,13.55,13.5305,13.5422,222816.7808
2008-05-21 15:10:00,34.84,34.86,34.82,34.85,175513.698630137,13.5422,13.55,13.5344,13.5461,175513.6986
2008-05-21 15:15:00,34.85,34.89,34.77,34.8,265196.9178082192,13.5461,13.5616,13.515,13.5267,265196.9178
2008-05-21 15:20:00,34.79,34.81,34.77,34.77,226134.4178082192,13.5228,13.5305,13.515,13.515,226134.4178
2008-05-21 15:25:00,34.76,34.79,34.7,34.73,220141.2671232877,13.5111,13.5228,13.4878,13.4994,220141.2671
2008-05-21 15:30:00,34.74,34.81,34.72,34.81,178403.25342465754,13.5033,13.5305,13.4956,13.5305,178403.2534
2008-05-21 15:35:00,34.81,34.81,34.71,34.72,127461.47260273973,13.5305,13.5305,13.4917,13.4956,127461.4726
2008-05-21 15:40:00,34.71,34.72,34.59,34.66,402932.36301369866,13.4917,13.4956,13.445,13.4722,402932.363
2008-05-21 15:45:00,34.65,34.77,34.65,34.73,326412.6712328767,13.4684,13.515,13.4684,13.4994,326412.6712
2008-05-21 15:50:00,34.73,34.8,34.72,34.73,391481.1643835616,13.4994,13.5267,13.4956,13.4994,391481.1644
2008-05-21 15:55:00,34.72,34.83,34.69,34.82,502568.4931506849,13.4956,13.5383,13.4839,13.5344,502568.4932
2008-05-22 09:30:00,34.84,34.97,34.71,34.87,204944.34931506848,13.5422,13.5927,13.4917,13.5539,204944.3493
2008-05-22 09:35:00,34.88,34.93,34.86,34.9,107662.67123287672,13.5578,13.5772,13.55,13.5655,107662.6712
2008-05-22 09:40:00,34.87,34.92,34.81,34.82,101776.5410958904,13.5539,13.5733,13.5305,13.5344,101776.5411
2008-05-22 09:45:00,34.81,34.86,34.77,34.8,146190.0684931507,13.5305,13.55,13.515,13.5267,146190.0685
2008-05-22 09:50:00,34.79,34.96,34.78,34.96,251819.34931506848,13.5228,13.5888,13.5189,13.5888,251819.3493
2008-05-22 09:55:00,34.97,35.0,34.9,34.96,198095.0342465753,13.5927,13.6044,13.5655,13.5888,198095.0342
2008-05-22 10:00:00,34.95,35.15,34.94,35.15,196596.7465753425,13.585,13.6627,13.5811,13.6627,196596.7466
2008-05-22 10:05:00,35.15,35.15,35.08,35.09,93107.87671232875,13.6627,13.6627,13.6355,13.6394,93107.8767
2008-05-22 10:10:00,35.1,35.16,35.09,35.09,133882.70547945207,13.6433,13.6666,13.6394,13.6394,133882.7055
2008-05-22 10:15:00,35.09,35.1,35.03,35.09,118471.74657534246,13.6394,13.6433,13.6161,13.6394,118471.7466
2008-05-22 10:20:00,35.09,35.19,35.07,35.19,72452.9109589041,13.6394,13.6782,13.6316,13.6782,72452.911
2008-05-22 10:25:00,35.19,35.22,35.14,35.22,120826.198630137,13.6782,13.6899,13.6588,13.6899,120826.1986
2008-05-22 10:30:00,35.22,35.29,35.14,35.16,130565.06849315068,13.6899,13.7171,13.6588,13.6666,130565.0685
2008-05-22 10:35:00,35.17,35.2,35.11,35.13,51904.96575342466,13.6705,13.6821,13.6472,13.6549,51904.9658
2008-05-22 10:40:00,35.13,35.16,34.94,34.95,134096.74657534246,13.6549,13.6666,13.5811,13.585,134096.7466
2008-05-22 10:45:00,34.95,34.95,34.85,34.9,171875.0,13.585,13.585,13.5461,13.5655,171875.0
2008-05-22 10:50:00,34.89,34.91,34.81,34.83,130886.1301369863,13.5616,13.5694,13.5305,13.5383,130886.1301
2008-05-22 10:55:00,34.83,34.93,34.83,34.92,58861.30136986302,13.5383,13.5772,13.5383,13.5733,58861.3014
2008-05-22 11:00:00,34.91,34.93,34.89,34.92,100171.23287671233,13.5694,13.5772,13.5616,13.5733,100171.2329
2008-05-22 11:05:00,34.92,34.94,34.89,34.89,109053.93835616438,13.5733,13.5811,13.5616,13.5616,109053.9384
2008-05-22 11:10:00,34.89,34.9,34.86,34.86,84439.21232876713,13.5616,13.5655,13.55,13.55,84439.2123
2008-05-22 11:15:00,34.86,34.87,34.8,34.83,182684.0753424657,13.55,13.5539,13.5267,13.5383,182684.0753
2008-05-22 11:20:00,34.83,34.91,34.83,34.89,91288.52739726027,13.5383,13.5694,13.5383,13.5616,91288.5274
2008-05-22 11:25:00,34.9,34.9,34.86,34.87,63677.22602739726,13.5655,13.5655,13.55,13.5539,63677.226
2008-05-22 11:30:00,34.86,34.89,34.81,34.81,115796.23287671233,13.55,13.5616,13.5305,13.5305,115796.2329
2008-05-22 11:35:00,34.82,34.83,34.78,34.82,118792.80821917808,13.5344,13.5383,13.5189,13.5344,118792.8082
2008-05-22 11:40:00,34.81,34.84,34.76,34.78,124678.93835616438,13.5305,13.5422,13.5111,13.5189,124678.9384
2008-05-22 11:45:00,34.78,34.83,34.76,34.79,120077.05479452056,13.5189,13.5383,13.5111,13.5228,120077.0548
2008-05-22 11:50:00,34.79,34.83,34.76,34.8,72238.8698630137,13.5228,13.5383,13.5111,13.5267,72238.8699
2008-05-22 11:55:00,34.8,34.83,34.74,34.83,90218.32191780822,13.5267,13.5383,13.5033,13.5383,90218.3219
2008-05-22 12:00:00,34.83,34.84,34.81,34.82,40560.78767123288,13.5383,13.5422,13.5305,13.5344,40560.7877
2008-05-22 12:05:00,34.82,34.83,34.8,34.81,62607.020547945205,13.5344,13.5383,13.5267,13.5305,62607.0205
2008-05-22 12:10:00,34.81,34.82,34.8,34.8,82726.88356164383,13.5305,13.5344,13.5267,13.5267,82726.8836
2008-05-22 12:15:00,34.8,34.82,34.73,34.74,122752.56849315068,13.5267,13.5344,13.4994,13.5033,122752.5685
2008-05-22 12:20:00,34.74,34.81,34.74,34.81,77268.83561643836,13.5033,13.5305,13.5033,13.5305,77268.8356
2008-05-22 12:25:00,34.81,34.81,34.8,34.81,24079.623287671235,13.5305,13.5305,13.5267,13.5305,24079.6233
2008-05-22 12:30:00,34.81,34.83,34.8,34.81,68386.1301369863,13.5305,13.5383,13.5267,13.5305,68386.1301
2008-05-22 12:35:00,34.81,34.83,34.81,34.83,43557.36301369863,13.5305,13.5383,13.5305,13.5383,43557.363
2008-05-22 12:40:00,34.83,34.85,34.83,34.84,63891.26712328768,13.5383,13.5461,13.5383,13.5422,63891.2671
2008-05-22 12:45:00,34.83,34.85,34.83,34.83,51369.86301369863,13.5383,13.5461,13.5383,13.5383,51369.863
2008-05-22 12:50:00,34.83,34.87,34.83,34.87,46982.020547945205,13.5383,13.5539,13.5383,13.5539,46982.0205
2008-05-22 12:55:00,34.87,34.91,34.86,34.9,34353.59589041096,13.5539,13.5694,13.55,13.5655,34353.5959
2008-05-22 13:00:00,34.89,34.96,34.89,34.93,80051.3698630137,13.5616,13.5888,13.5616,13.5772,80051.3699
2008-05-22 13:05:00,34.93,34.95,34.89,34.9,52868.15068493151,13.5772,13.585,13.5616,13.5655,52868.1507
2008-05-22 13:10:00,34.89,34.91,34.83,34.84,62178.938356164384,13.5616,13.5694,13.5383,13.5422,62178.9384
2008-05-22 13:15:00,34.84,34.91,34.84,34.89,41738.01369863014,13.5422,13.5694,13.5422,13.5616,41738.0137
2008-05-22 13:20:00,34.89,34.9,34.87,34.88,44627.56849315069,13.5616,13.5655,13.5539,13.5578,44627.5685
2008-05-22 13:25:00,34.88,34.91,34.85,34.85,55436.64383561644,13.5578,13.5694,13.5461,13.5461,55436.6438
2008-05-22 13:30:00,34.85,34.85,34.81,34.83,85830.4794520548,13.5461,13.5461,13.5305,13.5383,85830.4795
2008-05-22 13:35:00,34.83,34.91,34.83,34.86,93857.0205479452,13.5383,13.5694,13.5383,13.55,93857.0205
2008-05-22 13:40:00,34.86,34.91,34.86,34.91,68386.1301369863,13.55,13.5694,13.55,13.5694,68386.1301
2008-05-22 13:45:00,34.92,34.94,34.88,34.93,90539.38356164384,13.5733,13.5811,13.5578,13.5772,90539.3836
2008-05-22 13:50:00,34.93,34.95,34.89,34.9,128638.698630137,13.5772,13.585,13.5616,13.5655,128638.6986
2008-05-22 13:55:00,34.9,34.9,34.85,34.86,75449.48630136986,13.5655,13.5655,13.5461,13.55,75449.4863
2008-05-22 14:00:00,34.86,34.9,34.86,34.89,98244.86301369865,13.55,13.5655,13.55,13.5616,98244.863
2008-05-22 14:05:00,34.9,34.94,34.86,34.92,200128.42465753423,13.5655,13.5811,13.55,13.5733,200128.4247
2008-05-22 14:10:00,34.91,34.96,34.9,34.96,131100.17123287672,13.5694,13.5888,13.5655,13.5888,131100.1712
2008-05-22 14:15:00,34.96,34.97,34.91,34.95,143193.49315068492,13.5888,13.5927,13.5694,13.585,143193.4932
2008-05-22 14:20:00,34.96,34.97,34.9,34.92,92037.67123287672,13.5888,13.5927,13.5655,13.5733,92037.6712
2008-05-22 14:25:00,34.92,34.97,34.87,34.87,126926.3698630137,13.5733,13.5927,13.5539,13.5539,126926.3699
2008-05-22 14:30:00,34.87,34.92,34.85,34.92,91823.6301369863,13.5539,13.5733,13.5461,13.5733,91823.6301
2008-05-22 14:35:00,34.91,34.97,34.91,34.96,94285.10273972603,13.5694,13.5927,13.5694,13.5888,94285.1027
2008-05-22 14:40:00,34.96,34.99,34.94,34.98,69670.37671232877,13.5888,13.6005,13.5811,13.5966,69670.3767
2008-05-22 14:45:00,34.99,35.02,34.98,34.99,46767.9794520548,13.6005,13.6122,13.5966,13.6005,46767.9795
2008-05-22 14:50:00,34.99,35.05,34.98,35.03,55650.68493150685,13.6005,13.6238,13.5966,13.6161,55650.6849
2008-05-22 14:55:00,35.03,35.04,34.98,35.02,52226.02739726027,13.6161,13.6199,13.5966,13.6122,52226.0274
2008-05-22 15:00:00,35.02,35.05,35.0,35.03,59075.34246575343,13.6122,13.6238,13.6044,13.6161,59075.3425
2008-05-22 15:05:00,35.03,35.08,35.01,35.02,76733.73287671233,13.6161,13.6355,13.6083,13.6122,76733.7329
2008-05-22 15:10:00,35.02,35.03,35.0,35.02,80479.45205479451,13.6122,13.6161,13.6044,13.6122,80479.4521
2008-05-22 15:15:00,35.03,35.08,35.02,35.06,78874.14383561644,13.6161,13.6355,13.6122,13.6277,78874.1438
2008-05-22 15:20:00,35.06,35.08,35.04,35.04,198951.198630137,13.6277,13.6355,13.6199,13.6199,198951.1986
2008-05-22 15:25:00,35.05,35.08,35.02,35.04,196596.7465753425,13.6238,13.6355,13.6122,13.6199,196596.7466
2008-05-22 15:30:00,35.04,35.07,35.02,35.06,130565.06849315068,13.6199,13.6316,13.6122,13.6277,130565.0685
2008-05-22 15:35:00,35.06,35.06,34.98,35.04,158818.49315068492,13.6277,13.6277,13.5966,13.6199,158818.4932
2008-05-22 15:40:00,35.03,35.08,35.02,35.05,210081.3356164384,13.6161,13.6355,13.6122,13.6238,210081.3356
2008-05-22 15:45:00,35.05,35.09,35.03,35.06,173908.3904109589,13.6238,13.6394,13.6161,13.6277,173908.3904
2008-05-22 15:50:00,35.06,35.07,35.02,35.03,238227.7397260274,13.6277,13.6316,13.6122,13.6161,238227.7397
2008-05-22 15:55:00,35.03,35.04,34.98,34.98,273651.5410958904,13.6161,13.6199,13.5966,13.5966,273651.5411
2008-05-23 09:30:00,34.97,34.97,34.66,34.75,227525.68493150684,13.5927,13.5927,13.4722,13.5072,227525.6849
2008-05-23 09:35:00,34.75,34.79,34.67,34.78,147046.23287671234,13.5072,13.5228,13.4761,13.5189,147046.2329
2008-05-23 09:40:00,34.79,34.79,34.67,34.68,72024.82876712328,13.5228,13.5228,13.4761,13.48,72024.8288
2008-05-23 09:45:00,34.68,34.7,34.6,34.62,175513.698630137,13.48,13.4878,13.4489,13.4567,175513.6986
2008-05-23 09:50:00,34.63,34.67,34.61,34.63,146511.1301369863,13.4606,13.4761,13.4528,13.4606,146511.1301
2008-05-23 09:55:00,34.62,34.7,34.62,34.66,95676.3698630137,13.4567,13.4878,13.4567,13.4722,95676.3699
2008-05-23 10:00:00,34.66,34.85,34.65,34.84,242187.5,13.4722,13.5461,13.4684,13.5422,242187.5
2008-05-23 10:05:00,34.84,34.88,34.81,34.86,165239.72602739726,13.5422,13.5578,13.5305,13.55,165239.726
2008-05-23 10:10:00,34.86,34.87,34.72,34.73,252461.47260273973,13.55,13.5539,13.4956,13.4994,252461.4726
2008-05-23 10:15:00,34.73,34.77,34.69,34.77,215004.2808219178,13.4994,13.515,13.4839,13.515,215004.2808
2008-05-23 10:20:00,34.77,34.84,34.77,34.81,70954.62328767123,13.515,13.5422,13.515,13.5305,70954.6233
2008-05-23 10:25:00,34.8,34.83,34.71,34.71,111515.4109589041,13.5267,13.5383,13.4917,13.4917,111515.411
2008-05-23 10:30:00,34.7,34.78,34.68,34.78,174015.4109589041,13.4878,13.5189,13.48,13.5189,174015.411
2008-05-23 10:35:00,34.78,34.78,34.67,34.74,103809.93150684932,13.5189,13.5189,13.4761,13.5033,103809.9315
2008-05-23 10:40:00,34.74,34.79,34.68,34.7,80372.43150684932,13.5033,13.5228,13.48,13.4878,80372.4315
2008-05-23 10:45:00,34.71,34.71,34.64,34.68,62392.9794520548,13.4917,13.4917,13.4645,13.48,62392.9795
2008-05-23 10:50:00,34.68,34.73,34.67,34.72,77161.81506849315,13.48,13.4994,13.4761,13.4956,77161.8151
2008-05-23 10:55:00,34.71,34.79,34.71,34.77,111408.3904109589,13.4917,13.5228,13.4917,13.515,111408.3904
2008-05-23 11:00:00,34.77,34.88,34.76,34.87,175406.6780821918,13.515,13.5578,13.5111,13.5539,175406.6781
2008-05-23 11:05:00,34.87,34.87,34.85,34.86,147046.23287671234,13.5539,13.5539,13.5461,13.55,147046.2329
2008-05-23 11:10:00,34.86,34.87,34.79,34.83,190175.5136986301,13.55,13.5539,13.5228,13.5383,190175.5137
2008-05-23 11:15:00,34.83,34.86,34.81,34.81,60359.58904109589,13.5383,13.55,13.5305,13.5305,60359.589
2008-05-23 11:20:00,34.82,34.82,34.77,34.78,43664.38356164384,13.5344,13.5344,13.515,13.5189,43664.3836
2008-05-23 11:25:00,34.77,34.8,34.74,34.76,119970.03424657536,13.515,13.5267,13.5033,13.5111,119970.0342
2008-05-23 11:30:00,34.77,34.79,34.7,34.79,113120.7191780822,13.515,13.5228,13.4878,13.5228,113120.7192
2008-05-23 11:35:00,34.8,34.81,34.72,34.8,94820.20547945204,13.5267,13.5305,13.4956,13.5267,94820.2055
2008-05-23 11:40:00,34.79,34.82,34.76,34.77,79409.24657534246,13.5228,13.5344,13.5111,13.515,79409.2466
2008-05-23 11:45:00,34.76,34.82,34.76,34.77,196810.7876712329,13.5111,13.5344,13.5111,13.515,196810.7877
2008-05-23 11:50:00,34.77,34.8,34.75,34.75,79088.18493150685,13.515,13.5267,13.5072,13.5072,79088.1849
2008-05-23 11:55:00,34.75,34.75,34.68,34.71,78660.10273972603,13.5072,13.5072,13.48,13.4917,78660.1027
2008-05-23 12:00:00,34.71,34.75,34.7,34.75,58005.13698630137,13.4917,13.5072,13.4878,13.5072,58005.137
2008-05-23 12:05:00,34.75,34.76,34.67,34.68,82084.7602739726,13.5072,13.5111,13.4761,13.48,82084.7603
2008-05-23 12:10:00,34.68,34.7,34.67,34.68,28360.445205479453,13.48,13.4878,13.4761,13.48,28360.4452
2008-05-23 12:15:00,34.68,34.68,34.63,34.64,67208.90410958904,13.48,13.48,13.4606,13.4645,67208.9041
2008-05-23 12:20:00,34.64,34.66,34.62,34.65,34995.71917808219,13.4645,13.4722,13.4567,13.4684,34995.7192
2008-05-23 12:25:00,34.64,34.65,34.61,34.62,29002.568493150684,13.4645,13.4684,13.4528,13.4567,29002.5685
2008-05-23 12:30:00,34.62,34.65,34.61,34.61,25684.93150684932,13.4567,13.4684,13.4528,13.4528,25684.9315
2008-05-23 12:35:00,34.62,34.63,34.59,34.61,31678.08219178082,13.4567,13.4606,13.445,13.4528,31678.0822
2008-05-23 12:40:00,34.6,34.61,34.59,34.6,29109.58904109589,13.4489,13.4528,13.445,13.4489,29109.589
2008-05-23 12:45:00,34.6,34.61,34.57,34.58,68493.1506849315,13.4489,13.4528,13.4373,13.4411,68493.1507
2008-05-23 12:50:00,34.59,34.6,34.54,34.54,69456.33561643836,13.445,13.4489,13.4256,13.4256,69456.3356
2008-05-23 12:55:00,34.54,34.56,34.48,34.54,186108.7328767124,13.4256,13.4334,13.4023,13.4256,186108.7329
2008-05-23 13:00:00,34.53,34.54,34.51,34.54,47303.08219178082,13.4217,13.4256,13.4139,13.4256,47303.0822
2008-05-23 13:05:00,34.55,34.6,34.55,34.58,21083.04794520548,13.4295,13.4489,13.4295,13.4411,21083.0479
2008-05-23 13:10:00,34.59,34.64,34.58,34.64,46553.938356164384,13.445,13.4645,13.4411,13.4645,46553.9384
2008-05-23 13:15:00,34.64,34.66,34.59,34.64,100599.31506849316,13.4645,13.4722,13.445,13.4645,100599.3151
2008-05-23 13:20:00,34.64,34.66,34.59,34.6,56613.8698630137,13.4645,13.4722,13.445,13.4489,56613.8699
2008-05-23 13:25:00,34.61,34.63,34.59,34.6,31571.061643835616,13.4528,13.4606,13.445,13.4489,31571.0616
2008-05-23 13:30:00,34.6,34.69,34.6,34.68,84653.25342465754,13.4489,13.4839,13.4489,13.48,84653.2534
2008-05-23 13:35:00,34.68,34.68,34.63,34.67,103381.8493150685,13.48,13.48,13.4606,13.4761,103381.8493
2008-05-23 13:40:00,34.67,34.68,34.66,34.67,39062.5,13.4761,13.48,13.4722,13.4761,39062.5
2008-05-23 13:45:00,34.67,34.72,34.66,34.71,79623.28767123287,13.4761,13.4956,13.4722,13.4917,79623.2877
2008-05-23 13:50:00,34.7,34.71,34.59,34.62,154002.5684931507,13.4878,13.4917,13.445,13.4567,154002.5685
2008-05-23 13:55:00,34.62,34.64,34.59,34.6,61429.79452054795,13.4567,13.4645,13.445,13.4489,61429.7945
2008-05-23 14:00:00,34.6,34.63,34.57,34.59,103595.8904109589,13.4489,13.4606,13.4373,13.445,103595.8904
2008-05-23 14:05:00,34.59,34.69,34.59,34.67,84974.31506849315,13.445,13.4839,13.445,13.4761,84974.3151
2008-05-23 14:10:00,34.67,34.67,34.64,34.64,47410.102739726026,13.4761,13.4761,13.4645,13.4645,47410.1027
2008-05-23 14:15:00,34.65,34.68,34.62,34.67,121896.40410958904,13.4684,13.48,13.4567,13.4761,121896.4041
2008-05-23 14:20:00,34.67,34.68,34.57,34.59,33604.45205479452,13.4761,13.48,13.4373,13.445,33604.4521
2008-05-23 14:25:00,34.58,34.63,34.56,34.63,123501.71232876711,13.4411,13.4606,13.4334,13.4606,123501.7123
2008-05-23 14:30:00,34.63,34.68,34.61,34.66,82726.88356164383,13.4606,13.48,13.4528,13.4722,82726.8836
2008-05-23 14:35:00,34.66,34.67,34.58,34.59,37671.232876712325,13.4722,13.4761,13.4411,13.445,37671.2329
2008-05-23 14:40:00,34.58,34.61,34.57,34.59,39383.561643835616,13.4411,13.4528,13.4373,13.445,39383.5616
2008-05-23 14:45:00,34.59,34.68,34.59,34.66,98672.94520547944,13.445,13.48,13.445,13.4722,98672.9452
2008-05-23 14:50:00,34.67,34.67,34.62,34.64,49122.43150684932,13.4761,13.4761,13.4567,13.4645,49122.4315
2008-05-23 14:55:00,34.65,34.67,34.6,34.62,81335.61643835617,13.4684,13.4761,13.4489,13.4567,81335.6164
2008-05-23 15:00:00,34.62,34.65,34.6,34.63,53296.23287671233,13.4567,13.4684,13.4489,13.4606,53296.2329
2008-05-23 15:05:00,34.63,34.64,34.57,34.61,69563.35616438356,13.4606,13.4645,13.4373,13.4528,69563.3562
2008-05-23 15:10:00,34.6,34.64,34.51,34.53,131314.2123287671,13.4489,13.4645,13.4139,13.4217,131314.2123
2008-05-23 15:15:00,34.53,34.57,34.5,34.53,108625.85616438356,13.4217,13.4373,13.41,13.4217,108625.8562
2008-05-23 15:20:00,34.53,34.58,34.51,34.57,124143.83561643836,13.4217,13.4411,13.4139,13.4373,124143.8356
2008-05-23 15:25:00,34.57,34.66,34.56,34.61,141160.10273972602,13.4373,13.4722,13.4334,13.4528,141160.1027
2008-05-23 15:30:00,34.62,34.68,34.61,34.65,127140.4109589041,13.4567,13.48,13.4528,13.4684,127140.411
2008-05-23 15:35:00,34.64,34.65,34.57,34.64,193600.17123287672,13.4645,13.4684,13.4373,13.4645,193600.1712
2008-05-23 15:40:00,34.64,34.68,34.63,34.68,239833.04794520547,13.4645,13.48,13.4606,13.48,239833.0479
2008-05-23 15:45:00,34.68,34.68,34.63,34.68,236729.45205479453,13.48,13.48,13.4606,13.48,236729.4521
2008-05-23 15:50:00,34.68,34.68,34.63,34.64,259738.8698630137,13.48,13.48,13.4606,13.4645,259738.8699
2008-05-23 15:55:00,34.65,34.68,34.61,34.63,404002.5684931507,13.4684,13.48,13.4528,13.4606,404002.5685
2008-05-27 09:30:00,34.6,34.68,34.5,34.67,252033.3904109589,13.4489,13.48,13.41,13.4761,252033.3904
2008-05-27 09:35:00,34.67,34.8,34.65,34.7,140410.9589041096,13.4761,13.5267,13.4684,13.4878,140410.9589
2008-05-27 09:40:00,34.7,34.84,34.69,34.83,85937.5,13.4878,13.5422,13.4839,13.5383,85937.5
2008-05-27 09:45:00,34.83,34.84,34.77,34.83,91609.5890410959,13.5383,13.5422,13.515,13.5383,91609.589
2008-05-27 09:50:00,34.82,34.85,34.8,34.84,101776.5410958904,13.5344,13.5461,13.5267,13.5422,101776.5411
2008-05-27 09:55:00,34.83,34.84,34.73,34.75,84118.1506849315,13.5383,13.5422,13.4994,13.5072,84118.1507
2008-05-27 10:00:00,34.75,34.87,34.67,34.82,156892.12328767125,13.5072,13.5539,13.4761,13.5344,156892.1233
2008-05-27 10:05:00,34.81,34.94,34.81,34.9,107983.73287671233,13.5305,13.5811,13.5305,13.5655,107983.7329
2008-05-27 10:10:00,34.89,34.9,34.71,34.71,69991.43835616438,13.5616,13.5655,13.4917,13.4917,69991.4384
2008-05-27 10:15:00,34.71,34.77,34.68,34.77,163099.31506849316,13.4917,13.515,13.48,13.515,163099.3151
2008-05-27 10:20:00,34.77,34.81,34.75,34.79,63142.12328767123,13.515,13.5305,13.5072,13.5228,63142.1233
2008-05-27 10:25:00,34.79,34.8,34.67,34.69,77482.87671232877,13.5228,13.5267,13.4761,13.4839,77482.8767
2008-05-27 10:30:00,34.69,34.7,34.64,34.64,92786.81506849316,13.4839,13.4878,13.4645,13.4645,92786.8151
2008-05-27 10:35:00,34.63,34.64,34.57,34.57,78339.04109589041,13.4606,13.4645,13.4373,13.4373,78339.0411
2008-05-27 10:40:00,34.57,34.66,34.57,34.63,70847.60273972603,13.4373,13.4722,13.4373,13.4606,70847.6027
2008-05-27 10:45:00,34.64,34.71,34.62,34.69,87007.70547945205,13.4645,13.4917,13.4567,13.4839,87007.7055
2008-05-27 10:50:00,34.7,34.7,34.6,34.6,67529.96575342465,13.4878,13.4878,13.4489,13.4489,67529.9658
2008-05-27 10:55:00,34.61,34.69,34.59,34.68,95783.3904109589,13.4528,13.4839,13.445,13.48,95783.3904
2008-05-27 11:00:00,34.68,34.7,34.63,34.69,66245.71917808219,13.48,13.4878,13.4606,13.4839,66245.7192
2008-05-27 11:05:00,34.69,34.7,34.51,34.51,102846.74657534246,13.4839,13.4878,13.4139,13.4139,102846.7466
2008-05-27 11:10:00,34.51,34.53,34.44,34.47,74486.30136986301,13.4139,13.4217,13.3867,13.3984,74486.3014
2008-05-27 11:15:00,34.48,34.48,34.4,34.43,81228.59589041096,13.4023,13.4023,13.3712,13.3828,81228.5959
2008-05-27 11:20:00,34.43,34.47,34.43,34.44,41845.03424657534,13.3828,13.3984,13.3828,13.3867,41845.0342
2008-05-27 11:25:00,34.45,34.5,34.43,34.44,82940.92465753424,13.3906,13.41,13.3828,13.3867,82940.9247
2008-05-27 11:30:00,34.44,34.47,34.35,34.36,87221.74657534246,13.3867,13.3984,13.3517,13.3556,87221.7466
2008-05-27 11:35:00,34.36,34.49,34.34,34.45,121896.40410958904,13.3556,13.4062,13.3479,13.3906,121896.4041
2008-05-27 11:40:00,34.45,34.52,34.45,34.49,50299.65753424657,13.3906,13.4178,13.3906,13.4062,50299.6575
2008-05-27 11:45:00,34.48,34.52,34.48,34.51,49443.49315068493,13.4023,13.4178,13.4023,13.4139,49443.4932
2008-05-27 11:50:00,34.51,34.52,34.47,34.49,44092.46575342466,13.4139,13.4178,13.3984,13.4062,44092.4658
2008-05-27 11:55:00,34.48,34.52,34.41,34.44,60573.6301369863,13.4023,13.4178,13.3751,13.3867,60573.6301
2008-05-27 12:00:00,34.42,34.45,34.38,34.41,69349.31506849315,13.379,13.3906,13.3634,13.3751,69349.3151
2008-05-27 12:05:00,34.41,34.45,34.4,34.45,67851.02739726027,13.3751,13.3906,13.3712,13.3906,67851.0274
2008-05-27 12:10:00,34.45,34.54,34.44,34.52,126926.3698630137,13.3906,13.4256,13.3867,13.4178,126926.3699
2008-05-27 12:15:00,34.52,34.54,34.5,34.54,31892.123287671235,13.4178,13.4256,13.41,13.4256,31892.1233
2008-05-27 12:20:00,34.54,34.57,34.51,34.57,42166.09589041096,13.4256,13.4373,13.4139,13.4373,42166.0959
2008-05-27 12:25:00,34.57,34.66,34.56,34.66,75021.40410958904,13.4373,13.4722,13.4334,13.4722,75021.4041
2008-05-27 12:30:00,34.66,34.67,34.62,34.64,55864.72602739726,13.4722,13.4761,13.4567,13.4645,55864.726
2008-05-27 12:35:00,34.63,34.66,34.62,34.65,55222.602739726026,13.4606,13.4722,13.4567,13.4684,55222.6027
2008-05-27 12:40:00,34.65,34.7,34.64,34.67,55650.68493150685,13.4684,13.4878,13.4645,13.4761,55650.6849
2008-05-27 12:45:00,34.66,34.66,34.63,34.65,49550.51369863014,13.4722,13.4722,13.4606,13.4684,49550.5137
2008-05-27 12:50:00,34.65,34.68,34.64,34.67,81121.57534246576,13.4684,13.48,13.4645,13.4761,81121.5753
2008-05-27 12:55:00,34.67,34.69,34.66,34.67,53082.19178082192,13.4761,13.4839,13.4722,13.4761,53082.1918
2008-05-27 13:00:00,34.67,34.68,34.58,34.59,46446.91780821918,13.4761,13.48,13.4411,13.445,46446.9178
2008-05-27 13:05:00,34.6,34.6,34.57,34.58,38634.41780821918,13.4489,13.4489,13.4373,13.4411,38634.4178
2008-05-27 13:10:00,34.57,34.66,34.57,34.64,117722.60273972603,13.4373,13.4722,13.4373,13.4645,117722.6027
2008-05-27 13:15:00,34.65,34.66,34.62,34.63,41630.99315068493,13.4684,13.4722,13.4567,13.4606,41630.9932
2008-05-27 13:20:00,34.62,34.66,34.62,34.62,54580.4794520548,13.4567,13.4722,13.4567,13.4567,54580.4795
2008-05-27 13:25:00,34.63,34.67,34.62,34.64,72773.97260273973,13.4606,13.4761,13.4567,13.4645,72773.9726
2008-05-27 13:30:00,34.64,34.69,34.62,34.67,101990.58219178082,13.4645,13.4839,13.4567,13.4761,101990.5822
2008-05-27 13:35:00,34.67,34.68,34.67,34.68,39383.561643835616,13.4761,13.48,13.4761,13.48,39383.5616
2008-05-27 13:40:00,34.68,34.71,34.67,34.69,36065.92465753425,13.48,13.4917,13.4761,13.4839,36065.9247
2008-05-27 13:45:00,34.69,34.7,34.68,34.68,28039.38356164384,13.4839,13.4878,13.48,13.48,28039.3836
2008-05-27 13:50:00,34.69,34.73,34.68,34.72,74700.34246575342,13.4839,13.4994,13.48,13.4956,74700.3425
2008-05-27 13:55:00,34.72,34.75,34.7,34.75,62285.95890410959,13.4956,13.5072,13.4878,13.5072,62285.9589
2008-05-27 14:00:00,34.75,34.78,34.71,34.73,151969.1780821918,13.5072,13.5189,13.4917,13.4994,151969.1781
2008-05-27 14:05:00,34.72,34.74,34.69,34.69,50727.7397260274,13.4956,13.5033,13.4839,13.4839,50727.7397
2008-05-27 14:10:00,34.72,34.81,34.72,34.8,104559.07534246576,13.4956,13.5305,13.4956,13.5267,104559.0753
2008-05-27 14:15:00,34.8,34.82,34.76,34.76,88720.03424657535,13.5267,13.5344,13.5111,13.5111,88720.0342
2008-05-27 14:20:00,34.76,34.82,34.75,34.81,45697.77397260274,13.5111,13.5344,13.5072,13.5305,45697.774
2008-05-27 14:25:00,34.81,34.83,34.76,34.77,59503.42465753425,13.5305,13.5383,13.5111,13.515,59503.4247
2008-05-27 14:30:00,34.78,34.82,34.77,34.81,70847.60273972603,13.5189,13.5344,13.515,13.5305,70847.6027
2008-05-27 14:35:00,34.81,34.89,34.81,34.87,129387.84246575342,13.5305,13.5616,13.5305,13.5539,129387.8425
2008-05-27 14:40:00,34.87,34.99,34.87,34.98,165132.70547945207,13.5539,13.6005,13.5539,13.5966,165132.7055
2008-05-27 14:45:00,34.99,35.01,34.94,35.01,112157.53424657536,13.6005,13.6083,13.5811,13.6083,112157.5342
2008-05-27 14:50:00,35.01,35.06,35.0,35.04,124357.87671232875,13.6083,13.6277,13.6044,13.6199,124357.8767
2008-05-27 14:55:00,35.04,35.09,35.03,35.09,105843.32191780822,13.6199,13.6394,13.6161,13.6394,105843.3219
2008-05-27 15:00:00,35.09,35.11,35.04,35.05,122324.48630136986,13.6394,13.6472,13.6199,13.6238,122324.4863
2008-05-27 15:05:00,35.06,35.1,35.04,35.08,129815.92465753424,13.6277,13.6433,13.6199,13.6355,129815.9247
2008-05-27 15:10:00,35.07,35.11,35.05,35.07,137093.3219178082,13.6316,13.6472,13.6238,13.6316,137093.3219
2008-05-27 15:15:00,35.07,35.1,35.03,35.03,108090.75342465754,13.6316,13.6433,13.6161,13.6161,108090.7534
2008-05-27 15:20:00,35.04,35.04,35.0,35.01,113441.7808219178,13.6199,13.6199,13.6044,13.6083,113441.7808
2008-05-27 15:25:00,35.01,35.07,34.99,35.04,185894.69178082192,13.6083,13.6316,13.6005,13.6199,185894.6918
2008-05-27 15:30:00,35.06,35.11,35.02,35.03,283925.5136986301,13.6277,13.6472,13.6122,13.6161,283925.5137
2008-05-27 15:35:00,35.03,35.06,35.02,35.05,141588.18493150684,13.6161,13.6277,13.6122,13.6238,141588.1849
2008-05-27 15:40:00,35.05,35.05,34.97,34.99,411172.94520547945,13.6238,13.6238,13.5927,13.6005,411172.9452
2008-05-27 15:45:00,34.99,35.0,34.88,34.89,276755.1369863014,13.6005,13.6044,13.5578,13.5616,276755.137
2008-05-27 15:50:00,34.89,34.93,34.86,34.92,367936.6438356164,13.5616,13.5772,13.55,13.5733,367936.6438
2008-05-27 15:55:00,34.92,34.95,34.88,34.93,363227.7397260274,13.5733,13.585,13.5578,13.5772,363227.7397
2008-05-28 09:30:00,34.99,35.24,34.93,35.23,183433.2191780822,13.6005,13.6977,13.5772,13.6938,183433.2192
2008-05-28 09:35:00,35.22,35.23,35.11,35.11,129280.82191780822,13.6899,13.6938,13.6472,13.6472,129280.8219
2008-05-28 09:40:00,35.11,35.11,34.93,34.96,135059.9315068493,13.6472,13.6472,13.5772,13.5888,135059.9315
2008-05-28 09:45:00,34.96,35.17,34.94,35.11,93214.89726027397,13.5888,13.6705,13.5811,13.6472,93214.8973
2008-05-28 09:50:00,35.11,35.19,35.02,35.02,104452.05479452056,13.6472,13.6782,13.6122,13.6122,104452.0548
2008-05-28 09:55:00,35.03,35.19,35.03,35.17,74058.21917808219,13.6161,13.6782,13.6161,13.6705,74058.2192
2008-05-28 10:00:00,35.18,35.18,35.06,35.09,71596.74657534246,13.6744,13.6744,13.6277,13.6394,71596.7466
2008-05-28 10:05:00,35.09,35.1,35.0,35.03,68279.1095890411,13.6394,13.6433,13.6044,13.6161,68279.1096
2008-05-28 10:10:00,35.03,35.06,34.98,35.06,109910.10273972603,13.6161,13.6277,13.5966,13.6277,109910.1027
2008-05-28 10:15:00,35.05,35.06,34.91,34.93,121147.2602739726,13.6238,13.6277,13.5694,13.5772,121147.2603
2008-05-28 10:20:00,34.92,34.94,34.86,34.93,93535.9589041096,13.5733,13.5811,13.55,13.5772,93535.9589
2008-05-28 10:25:00,34.93,35.02,34.93,34.99,63035.102739726026,13.5772,13.6122,13.5772,13.6005,63035.1027
2008-05-28 10:30:00,34.99,35.06,34.98,35.02,78660.10273972603,13.6005,13.6277,13.5966,13.6122,78660.1027
2008-05-28 10:35:00,35.02,35.02,34.92,34.93,75235.44520547945,13.6122,13.6122,13.5733,13.5772,75235.4452
2008-05-28 10:40:00,34.93,35.0,34.92,34.97,91074.48630136986,13.5772,13.6044,13.5733,13.5927,91074.4863
2008-05-28 10:45:00,34.97,35.05,34.97,35.03,127247.43150684932,13.5927,13.6238,13.5927,13.6161,127247.4315
2008-05-28 10:50:00,35.02,35.05,35.02,35.04,48373.28767123288,13.6122,13.6238,13.6122,13.6199,48373.2877
2008-05-28 10:55:00,35.04,35.13,35.03,35.09,90753.42465753424,13.6199,13.6549,13.6161,13.6394,90753.4247
2008-05-28 11:00:00,35.09,35.1,34.99,35.01,95997.43150684932,13.6394,13.6433,13.6005,13.6083,95997.4315
2008-05-28 11:05:00,35.01,35.02,34.98,35.02,61964.89726027397,13.6083,13.6122,13.5966,13.6122,61964.8973
2008-05-28 11:10:00,35.02,35.06,34.96,34.97,61643.83561643836,13.6122,13.6277,13.5888,13.5927,61643.8356
2008-05-28 11:15:00,34.96,34.97,34.94,34.96,72345.8904109589,13.5888,13.5927,13.5811,13.5888,72345.8904
2008-05-28 11:20:00,34.96,34.97,34.93,34.94,48694.349315068495,13.5888,13.5927,13.5772,13.5811,48694.3493
2008-05-28 11:25:00,34.94,34.94,34.86,34.87,124036.81506849316,13.5811,13.5811,13.55,13.5539,124036.8151
2008-05-28 11:30:00,34.87,34.88,34.84,34.85,105201.198630137,13.5539,13.5578,13.5422,13.5461,105201.1986
2008-05-28 11:35:00,34.85,34.95,34.84,34.93,78446.06164383562,13.5461,13.585,13.5422,13.5772,78446.0616
2008-05-28 11:40:00,34.93,35.0,34.93,34.97,63356.16438356164,13.5772,13.6044,13.5772,13.5927,63356.1644
2008-05-28 11:45:00,34.97,35.0,34.97,34.99,58005.13698630137,13.5927,13.6044,13.5927,13.6005,58005.137
2008-05-28 11:50:00,35.0,35.04,34.99,35.04,83797.0890410959,13.6044,13.6199,13.6005,13.6199,83797.089
2008-05-28 11:55:00,35.03,35.06,35.02,35.04,104345.03424657536,13.6161,13.6277,13.6122,13.6199,104345.0342
2008-05-28 12:00:00,35.03,35.04,34.97,35.0,133668.66438356164,13.6161,13.6199,13.5927,13.6044,133668.6644
2008-05-28 12:05:00,35.0,35.03,35.0,35.0,108304.79452054796,13.6044,13.6161,13.6044,13.6044,108304.7945
2008-05-28 12:10:00,35.0,35.05,34.99,35.04,735552.2260273972,13.6044,13.6238,13.6005,13.6199,735552.226
2008-05-28 12:15:00,35.04,35.17,35.03,35.15,115047.0890410959,13.6199,13.6705,13.6161,13.6627,115047.089
2008-05-28 12:20:00,35.15,35.18,35.12,35.16,77803.93835616438,13.6627,13.6744,13.651,13.6666,77803.9384
2008-05-28 12:25:00,35.16,35.2,35.13,35.14,47945.20547945205,13.6666,13.6821,13.6549,13.6588,47945.2055
2008-05-28 12:30:00,35.14,35.14,35.09,35.1,23651.54109589041,13.6588,13.6588,13.6394,13.6433,23651.5411
2008-05-28 12:35:00,35.1,35.1,35.03,35.06,74914.38356164383,13.6433,13.6433,13.6161,13.6277,74914.3836
2008-05-28 12:40:00,35.05,35.07,35.02,35.06,47731.16438356164,13.6238,13.6316,13.6122,13.6277,47731.1644
2008-05-28 12:45:00,35.06,35.11,35.05,35.11,172731.16438356164,13.6277,13.6472,13.6238,13.6472,172731.1644
2008-05-28 12:50:00,35.11,35.13,35.1,35.11,40988.8698630137,13.6472,13.6549,13.6433,13.6472,40988.8699
2008-05-28 12:55:00,35.11,35.17,35.11,35.13,71382.70547945205,13.6472,13.6705,13.6472,13.6549,71382.7055
2008-05-28 13:00:00,35.14,35.16,35.13,35.16,31464.04109589041,13.6588,13.6666,13.6549,13.6666,31464.0411
2008-05-28 13:05:00,35.15,35.2,35.14,35.2,59503.42465753425,13.6627,13.6821,13.6588,13.6821,59503.4247
2008-05-28 13:10:00,35.2,35.25,35.2,35.23,118043.66438356164,13.6821,13.7016,13.6821,13.6938,118043.6644
2008-05-28 13:15:00,35.23,35.27,35.22,35.22,113227.7397260274,13.6938,13.7093,13.6899,13.6899,113227.7397
2008-05-28 13:20:00,35.22,35.22,35.1,35.14,109053.93835616438,13.6899,13.6899,13.6433,13.6588,109053.9384
2008-05-28 13:25:00,35.12,35.16,35.11,35.15,98779.96575342468,13.651,13.6666,13.6472,13.6627,98779.9658
2008-05-28 13:30:00,35.15,35.18,35.12,35.16,70740.58219178082,13.6627,13.6744,13.651,13.6666,70740.5822
2008-05-28 13:35:00,35.16,35.19,35.15,35.16,59182.36301369863,13.6666,13.6782,13.6627,13.6666,59182.363
2008-05-28 13:40:00,35.16,35.17,35.13,35.16,105201.198630137,13.6666,13.6705,13.6549,13.6666,105201.1986
2008-05-28 13:45:00,35.15,35.17,35.13,35.16,79302.22602739726,13.6627,13.6705,13.6549,13.6666,79302.226
2008-05-28 13:50:00,35.16,35.21,35.14,35.21,212756.84931506848,13.6666,13.686,13.6588,13.686,212756.8493
2008-05-28 13:55:00,35.2,35.22,35.19,35.19,47410.102739726026,13.6821,13.6899,13.6782,13.6782,47410.1027
2008-05-28 14:00:00,35.2,35.23,35.12,35.16,127140.4109589041,13.6821,13.6938,13.651,13.6666,127140.411
2008-05-28 14:05:00,35.16,35.19,35.15,35.18,72452.9109589041,13.6666,13.6782,13.6627,13.6744,72452.911
2008-05-28 14:10:00,35.19,35.21,35.16,35.18,70098.45890410959,13.6782,13.686,13.6666,13.6744,70098.4589
2008-05-28 14:15:00,35.18,35.2,35.13,35.16,133347.60273972602,13.6744,13.6821,13.6549,13.6666,133347.6027
2008-05-28 14:20:00,35.16,35.18,35.13,35.18,231057.36301369863,13.6666,13.6744,13.6549,13.6744,231057.363
2008-05-28 14:25:00,35.18,35.21,35.17,35.18,85937.5,13.6744,13.686,13.6705,13.6744,85937.5
2008-05-28 14:30:00,35.19,35.21,35.14,35.19,142337.32876712328,13.6782,13.686,13.6588,13.6782,142337.3288
2008-05-28 14:35:00,35.18,35.27,35.18,35.27,87970.8904109589,13.6744,13.7093,13.6744,13.7093,87970.8904
2008-05-28 14:40:00,35.27,35.28,35.24,35.27,77803.93835616438,13.7093,13.7132,13.6977,13.7093,77803.9384
2008-05-28 14:45:00,35.26,35.28,35.23,35.23,51904.96575342466,13.7055,13.7132,13.6938,13.6938,51904.9658
2008-05-28 14:50:00,35.23,35.24,35.22,35.22,110659.24657534246,13.6938,13.6977,13.6899,13.6899,110659.2466
2008-05-28 14:55:00,35.22,35.23,35.2,35.21,180864.7260273973,13.6899,13.6938,13.6821,13.686,180864.726
2008-05-28 15:00:00,35.22,35.25,35.19,35.25,177011.98630136988,13.6899,13.7016,13.6782,13.7016,177011.9863
2008-05-28 15:05:00,35.24,35.27,35.21,35.21,94392.12328767125,13.6977,13.7093,13.686,13.686,94392.1233
2008-05-28 15:10:00,35.21,35.28,35.16,35.27,311001.7123287671,13.686,13.7132,13.6666,13.7093,311001.7123
2008-05-28 15:15:00,35.27,35.28,35.21,35.24,229023.97260273973,13.7093,13.7132,13.686,13.6977,229023.9726
2008-05-28 15:20:00,35.23,35.25,35.2,35.23,232983.7328767124,13.6938,13.7016,13.6821,13.6938,232983.7329
2008-05-28 15:25:00,35.23,35.32,35.23,35.29,290453.76712328766,13.6938,13.7288,13.6938,13.7171,290453.7671
2008-05-28 15:30:00,35.28,35.33,35.27,35.33,303403.2534246575,13.7132,13.7327,13.7093,13.7327,303403.2534
2008-05-28 15:35:00,35.33,35.34,35.29,35.3,290132.70547945204,13.7327,13.7366,13.7171,13.721,290132.7055
2008-05-28 15:40:00,35.29,35.34,35.26,35.32,321489.72602739726,13.7171,13.7366,13.7055,13.7288,321489.726
2008-05-28 15:45:00,35.33,35.4,35.31,35.37,327589.897260274,13.7327,13.7599,13.7249,13.7482,327589.8973
2008-05-28 15:50:00,35.37,35.38,35.32,35.32,328446.0616438356,13.7482,13.7521,13.7288,13.7288,328446.0616
2008-05-28 15:55:00,35.33,35.33,35.25,35.29,395976.0273972603,13.7327,13.7327,13.7016,13.7171,395976.0274
2008-05-29 09:30:00,35.3,35.3,35.07,35.08,237371.5753424657,13.721,13.721,13.6316,13.6355,237371.5753
2008-05-29 09:35:00,35.09,35.11,35.04,35.08,88613.01369863014,13.6394,13.6472,13.6199,13.6355,88613.0137
2008-05-29 09:40:00,35.06,35.24,35.06,35.24,169948.6301369863,13.6277,13.6977,13.6277,13.6977,169948.6301
2008-05-29 09:45:00,35.23,35.31,35.17,35.31,80693.49315068494,13.6938,13.7249,13.6705,13.7249,80693.4932
2008-05-29 09:50:00,35.3,35.4,35.29,35.37,122003.42465753424,13.721,13.7599,13.7171,13.7482,122003.4247
2008-05-29 09:55:00,35.37,35.43,35.36,35.4,104130.99315068494,13.7482,13.7715,13.7443,13.7599,104130.9932
2008-05-29 10:00:00,35.41,35.43,35.37,35.43,203339.0410958904,13.7638,13.7715,13.7482,13.7715,203339.0411
2008-05-29 10:05:00,35.43,35.46,35.41,35.44,96746.57534246576,13.7715,13.7832,13.7638,13.7754,96746.5753
2008-05-29 10:10:00,35.44,35.5,35.38,35.38,183112.15753424657,13.7754,13.7987,13.7521,13.7521,183112.1575
2008-05-29 10:15:00,35.38,35.54,35.38,35.52,89362.15753424658,13.7521,13.8143,13.7521,13.8065,89362.1575
2008-05-29 10:20:00,35.53,35.54,35.46,35.46,133882.70547945207,13.8104,13.8143,13.7832,13.7832,133882.7055
2008-05-29 10:25:00,35.47,35.48,35.33,35.34,130779.1095890411,13.7871,13.791,13.7327,13.7366,130779.1096
2008-05-29 10:30:00,35.33,35.33,35.02,35.09,355736.30136986304,13.7327,13.7327,13.6122,13.6394,355736.3014
2008-05-29 10:35:00,35.09,35.22,35.08,35.19,223994.00684931508,13.6394,13.6899,13.6355,13.6782,223994.0068
2008-05-29 10:40:00,35.2,35.27,35.19,35.26,212435.7876712329,13.6821,13.7093,13.6782,13.7055,212435.7877
2008-05-29 10:45:00,35.28,35.4,35.27,35.33,106913.52739726027,13.7132,13.7599,13.7093,13.7327,106913.5274
2008-05-29 10:50:00,35.34,35.41,35.29,35.4,92251.71232876711,13.7366,13.7638,13.7171,13.7599,92251.7123
2008-05-29 10:55:00,35.41,35.46,35.39,35.42,62714.04109589041,13.7638,13.7832,13.756,13.7677,62714.0411
2008-05-29 11:00:00,35.42,35.48,35.39,35.41,62928.08219178082,13.7677,13.791,13.756,13.7638,62928.0822
2008-05-29 11:05:00,35.4,35.42,35.32,35.38,63784.24657534247,13.7599,13.7677,13.7288,13.7521,63784.2466
2008-05-29 11:10:00,35.38,35.46,35.36,35.44,60466.60958904109,13.7521,13.7832,13.7443,13.7754,60466.6096
2008-05-29 11:15:00,35.45,35.5,35.45,35.47,65603.59589041096,13.7793,13.7987,13.7793,13.7871,65603.5959
2008-05-29 11:20:00,35.47,35.5,35.46,35.48,59824.48630136986,13.7871,13.7987,13.7832,13.791,59824.4863
2008-05-29 11:25:00,35.47,35.53,35.47,35.52,78660.10273972603,13.7871,13.8104,13.7871,13.8065,78660.1027
2008-05-29 11:30:00,35.52,35.57,35.5,35.56,82512.84246575342,13.8065,13.826,13.7987,13.8221,82512.8425
2008-05-29 11:35:00,35.55,35.66,35.55,35.62,119755.99315068494,13.8182,13.8609,13.8182,13.8454,119755.9932
2008-05-29 11:40:00,35.62,35.68,35.6,35.67,114297.94520547944,13.8454,13.8687,13.8376,13.8648,114297.9452
2008-05-29 11:45:00,35.66,35.7,35.65,35.69,64533.390410958906,13.8609,13.8765,13.8571,13.8726,64533.3904
2008-05-29 11:50:00,35.7,35.74,35.67,35.72,72131.8493150685,13.8765,13.892,13.8648,13.8843,72131.8493
2008-05-29 11:55:00,35.73,35.78,35.71,35.75,62071.91780821918,13.8881,13.9076,13.8804,13.8959,62071.9178
2008-05-29 12:00:00,35.75,35.81,35.74,35.8,103809.93150684932,13.8959,13.9192,13.892,13.9154,103809.9315
2008-05-29 12:05:00,35.8,35.82,35.78,35.82,79623.28767123287,13.9154,13.9231,13.9076,13.9231,79623.2877
2008-05-29 12:10:00,35.82,35.83,35.8,35.82,128424.65753424658,13.9231,13.927,13.9154,13.9231,128424.6575
2008-05-29 12:15:00,35.82,35.82,35.73,35.76,131742.29452054793,13.9231,13.9231,13.8881,13.8998,131742.2945
2008-05-29 12:20:00,35.76,35.8,35.71,35.79,102953.76712328767,13.8998,13.9154,13.8804,13.9115,102953.7671
2008-05-29 12:25:00,35.8,35.82,35.78,35.79,53189.21232876712,13.9154,13.9231,13.9076,13.9115,53189.2123
2008-05-29 12:30:00,35.79,35.9,35.78,35.87,151005.99315068492,13.9115,13.9542,13.9076,13.9426,151005.9932
2008-05-29 12:35:00,35.87,36.01,35.84,36.0,266053.08219178085,13.9426,13.997,13.9309,13.9931,266053.0822
2008-05-29 12:40:00,36.0,36.08,35.97,35.98,321810.7876712329,13.9931,14.0242,13.9814,13.9853,321810.7877
2008-05-29 12:45:00,35.98,36.04,35.98,36.03,169199.48630136988,13.9853,14.0086,13.9853,14.0048,169199.4863
2008-05-29 12:50:00,36.03,36.05,35.96,35.99,188891.2671232877,14.0048,14.0125,13.9775,13.9892,188891.2671
2008-05-29 12:55:00,35.98,36.11,35.97,36.07,175406.6780821918,13.9853,14.0359,13.9814,14.0203,175406.6781
2008-05-29 13:00:00,36.07,36.11,36.05,36.07,128103.59589041096,14.0203,14.0359,14.0125,14.0203,128103.5959
2008-05-29 13:05:00,36.07,36.11,36.05,36.07,133240.58219178082,14.0203,14.0359,14.0125,14.0203,133240.5822
2008-05-29 13:10:00,36.07,36.09,36.06,36.08,147795.37671232875,14.0203,14.0281,14.0164,14.0242,147795.3767
2008-05-29 13:15:00,36.07,36.08,35.99,35.99,77589.89726027397,14.0203,14.0242,13.9892,13.9892,77589.8973
2008-05-29 13:20:00,35.99,35.99,35.91,35.92,88291.95205479451,13.9892,13.9892,13.9581,13.962,88291.9521
2008-05-29 13:25:00,35.92,35.96,35.91,35.92,79837.32876712328,13.962,13.9775,13.9581,13.962,79837.3288
2008-05-29 13:30:00,35.93,35.97,35.93,35.96,89148.11643835617,13.9659,13.9814,13.9659,13.9775,89148.1164
2008-05-29 13:35:00,35.95,35.97,35.93,35.93,65603.59589041096,13.9737,13.9814,13.9659,13.9659,65603.5959
2008-05-29 13:40:00,35.93,35.95,35.9,35.91,75235.44520547945,13.9659,13.9737,13.9542,13.9581,75235.4452
2008-05-29 13:45:00,35.92,35.97,35.9,35.95,74700.34246575342,13.962,13.9814,13.9542,13.9737,74700.3425
2008-05-29 13:50:00,35.94,35.96,35.93,35.95,49015.41095890411,13.9698,13.9775,13.9659,13.9737,49015.411
2008-05-29 13:55:00,35.95,35.98,35.91,35.91,82191.78082191781,13.9737,13.9853,13.9581,13.9581,82191.7808
2008-05-29 14:00:00,35.92,35.92,35.85,35.86,90967.46575342464,13.962,13.962,13.9348,13.9387,90967.4658
2008-05-29 14:05:00,35.86,35.88,35.83,35.84,59075.34246575343,13.9387,13.9465,13.927,13.9309,59075.3425
2008-05-29 14:10:00,35.84,35.93,35.83,35.93,80693.49315068494,13.9309,13.9659,13.927,13.9659,80693.4932
2008-05-29 14:15:00,35.93,35.98,35.92,35.98,56720.890410958906,13.9659,13.9853,13.962,13.9853,56720.8904
2008-05-29 14:20:00,35.98,36.05,35.97,35.99,125107.0205479452,13.9853,14.0125,13.9814,13.9892,125107.0205
2008-05-29 14:25:00,35.99,35.99,35.93,35.93,75449.48630136986,13.9892,13.9892,13.9659,13.9659,75449.4863
2008-05-29 14:30:00,35.93,35.97,35.9,35.97,100706.33561643836,13.9659,13.9814,13.9542,13.9814,100706.3356
2008-05-29 14:35:00,35.96,35.97,35.88,35.88,52440.06849315069,13.9775,13.9814,13.9465,13.9465,52440.0685
2008-05-29 14:40:00,35.88,35.91,35.87,35.89,57148.97260273973,13.9465,13.9581,13.9426,13.9503,57148.9726
2008-05-29 14:45:00,35.89,35.95,35.88,35.94,55650.68493150685,13.9503,13.9737,13.9465,13.9698,55650.6849
2008-05-29 14:50:00,35.95,36.02,35.95,36.0,68279.1095890411,13.9737,14.0009,13.9737,13.9931,68279.1096
2008-05-29 14:55:00,35.99,35.99,35.94,35.97,159674.65753424657,13.9892,13.9892,13.9698,13.9814,159674.6575
2008-05-29 15:00:00,35.97,35.98,35.93,35.97,142444.34931506848,13.9814,13.9853,13.9659,13.9814,142444.3493
2008-05-29 15:05:00,35.96,36.01,35.95,35.98,155072.77397260274,13.9775,13.997,13.9737,13.9853,155072.774
2008-05-29 15:10:00,35.98,36.02,35.97,36.01,139233.73287671234,13.9853,14.0009,13.9814,13.997,139233.7329
2008-05-29 15:15:00,36.01,36.02,35.96,36.0,120612.15753424658,13.997,14.0009,13.9775,13.9931,120612.1575
2008-05-29 15:20:00,36.0,36.04,35.97,36.0,164490.58219178082,13.9931,14.0086,13.9814,13.9931,164490.5822
2008-05-29 15:25:00,36.0,36.02,35.97,35.99,101348.4589041096,13.9931,14.0009,13.9814,13.9892,101348.4589
2008-05-29 15:30:00,35.99,36.01,35.93,35.93,236408.3904109589,13.9892,13.997,13.9659,13.9659,236408.3904
2008-05-29 15:35:00,35.93,35.96,35.91,35.95,211900.68493150684,13.9659,13.9775,13.9581,13.9737,211900.6849
2008-05-29 15:40:00,35.96,35.97,35.89,35.92,235552.2260273973,13.9775,13.9814,13.9503,13.962,235552.226
2008-05-29 15:45:00,35.92,35.92,35.84,35.84,284246.5753424658,13.962,13.962,13.9309,13.9309,284246.5753
2008-05-29 15:50:00,35.85,35.92,35.82,35.83,340539.38356164383,13.9348,13.962,13.9231,13.927,340539.3836
2008-05-29 15:55:00,35.83,35.87,35.8,35.8,345141.26712328766,13.927,13.9426,13.9154,13.9154,345141.2671
2008-05-30 09:30:00,35.89,35.98,35.67,35.69,202696.9178082192,13.9503,13.9853,13.8648,13.8726,202696.9178
2008-05-30 09:35:00,35.69,35.85,35.67,35.74,109803.08219178082,13.8726,13.9348,13.8648,13.892,109803.0822
2008-05-30 09:40:00,35.75,35.83,35.72,35.76,100706.33561643836,13.8959,13.927,13.8843,13.8998,100706.3356
2008-05-30 09:45:00,35.76,35.85,35.73,35.83,153360.44520547945,13.8998,13.9348,13.8881,13.927,153360.4452
2008-05-30 09:50:00,35.83,35.95,35.79,35.87,128424.65753424658,13.927,13.9737,13.9115,13.9426,128424.6575
2008-05-30 09:55:00,35.88,35.99,35.87,35.97,417594.1780821918,13.9465,13.9892,13.9426,13.9814,417594.1781
2008-05-30 10:00:00,35.97,35.97,35.93,35.94,246896.40410958903,13.9814,13.9814,13.9659,13.9698,246896.4041
2008-05-30 10:05:00,35.95,35.99,35.94,35.97,202589.897260274,13.9737,13.9892,13.9698,13.9814,202589.8973
2008-05-30 10:10:00,35.98,36.11,35.98,36.07,163206.33561643836,13.9853,14.0359,13.9853,14.0203,163206.3356
2008-05-30 10:15:00,36.07,36.11,36.02,36.03,111943.49315068494,14.0203,14.0359,14.0009,14.0048,111943.4932
2008-05-30 10:20:00,36.05,36.27,36.05,36.24,264982.87671232875,14.0125,14.098,14.0125,14.0864,264982.8767
2008-05-30 10:25:00,36.24,36.32,36.2,36.3,213827.0547945205,14.0864,14.1175,14.0708,14.1097,213827.0548
2008-05-30 10:30:00,36.29,36.3,36.11,36.16,152932.36301369863,14.1058,14.1097,14.0359,14.0553,152932.363
2008-05-30 10:35:00,36.16,36.25,36.16,36.21,96853.59589041096,14.0553,14.0903,14.0553,14.0747,96853.5959
2008-05-30 10:40:00,36.2,36.23,36.15,36.2,136879.2808219178,14.0708,14.0825,14.0514,14.0708,136879.2808
2008-05-30 10:45:00,36.2,36.21,36.11,36.19,112264.55479452056,14.0708,14.0747,14.0359,14.0669,112264.5548
2008-05-30 10:50:00,36.18,36.2,36.09,36.09,103488.8698630137,14.0631,14.0708,14.0281,14.0281,103488.8699
2008-05-30 10:55:00,36.1,36.11,36.02,36.11,157213.18493150684,14.032,14.0359,14.0009,14.0359,157213.1849
2008-05-30 11:00:00,36.11,36.17,36.05,36.16,111301.3698630137,14.0359,14.0592,14.0125,14.0553,111301.3699
2008-05-30 11:05:00,36.16,36.17,36.07,36.08,117615.58219178082,14.0553,14.0592,14.0203,14.0242,117615.5822
2008-05-30 11:10:00,36.07,36.08,35.98,35.98,180008.56164383562,14.0203,14.0242,13.9853,13.9853,180008.5616
2008-05-30 11:15:00,35.98,36.0,35.97,35.97,95248.28767123289,13.9853,13.9931,13.9814,13.9814,95248.2877
2008-05-30 11:20:00,35.97,36.04,35.97,35.97,114190.92465753424,13.9814,14.0086,13.9814,13.9814,114190.9247
2008-05-30 11:25:00,35.97,35.98,35.87,35.87,92358.73287671233,13.9814,13.9853,13.9426,13.9426,92358.7329
2008-05-30 11:30:00,35.88,36.0,35.88,36.0,126819.3493150685,13.9465,13.9931,13.9465,13.9931,126819.3493
2008-05-30 11:35:00,35.99,35.99,35.93,35.94,99636.1301369863,13.9892,13.9892,13.9659,13.9698,99636.1301
2008-05-30 11:40:00,35.93,36.01,35.92,36.0,134096.74657534246,13.9659,13.997,13.962,13.9931,134096.7466
2008-05-30 11:45:00,36.0,36.02,35.97,35.98,63249.14383561644,13.9931,14.0009,13.9814,13.9853,63249.1438
2008-05-30 11:50:00,35.98,36.05,35.97,36.05,63035.102739726026,13.9853,14.0125,13.9814,14.0125,63035.1027
2008-05-30 11:55:00,36.04,36.11,36.04,36.09,71810.78767123287,14.0086,14.0359,14.0086,14.0281,71810.7877
2008-05-30 12:00:00,36.08,36.09,36.01,36.05,166202.9109589041,14.0242,14.0281,13.997,14.0125,166202.911
2008-05-30 12:05:00,36.04,36.05,35.98,35.99,72131.8493150685,14.0086,14.0125,13.9853,13.9892,72131.8493
2008-05-30 12:10:00,36.0,36.04,35.98,36.0,94392.12328767125,13.9931,14.0086,13.9853,13.9931,94392.1233
2008-05-30 12:15:00,35.99,36.0,35.97,36.0,75342.46575342465,13.9892,13.9931,13.9814,13.9931,75342.4658
2008-05-30 12:20:00,36.0,36.0,35.97,35.99,63784.24657534247,13.9931,13.9931,13.9814,13.9892,63784.2466
2008-05-30 12:25:00,35.99,36.05,35.99,36.04,54259.41780821918,13.9892,14.0125,13.9892,14.0086,54259.4178
2008-05-30 12:30:00,36.04,36.07,36.03,36.05,84546.23287671233,14.0086,14.0203,14.0048,14.0125,84546.2329
2008-05-30 12:35:00,36.04,36.07,36.04,36.06,47089.04109589041,14.0086,14.0203,14.0086,14.0164,47089.0411
2008-05-30 12:40:00,36.05,36.06,36.04,36.05,50085.61643835616,14.0125,14.0164,14.0086,14.0125,50085.6164
2008-05-30 12:45:00,36.05,36.05,36.02,36.03,82084.7602739726,14.0125,14.0125,14.0009,14.0048,82084.7603
2008-05-30 12:50:00,36.04,36.05,35.94,35.94,217037.67123287672,14.0086,14.0125,13.9698,13.9698,217037.6712
2008-05-30 12:55:00,35.94,35.96,35.92,35.95,61536.81506849315,13.9698,13.9775,13.962,13.9737,61536.8151
2008-05-30 13:00:00,35.95,35.97,35.94,35.97,47410.102739726026,13.9737,13.9814,13.9698,13.9814,47410.1027
2008-05-30 13:05:00,35.97,35.97,35.93,35.94,78767.12328767123,13.9814,13.9814,13.9659,13.9698,78767.1233
2008-05-30 13:10:00,35.93,35.94,35.87,35.89,102204.62328767125,13.9659,13.9698,13.9426,13.9503,102204.6233
2008-05-30 13:15:00,35.89,35.9,35.83,35.86,59289.38356164384,13.9503,13.9542,13.927,13.9387,59289.3836
2008-05-30 13:20:00,35.86,35.94,35.85,35.94,43664.38356164384,13.9387,13.9698,13.9348,13.9698,43664.3836
2008-05-30 13:25:00,35.93,35.97,35.93,35.97,52119.00684931507,13.9659,13.9814,13.9659,13.9814,52119.0068
2008-05-30 13:30:00,35.97,35.97,35.96,35.97,45697.77397260274,13.9814,13.9814,13.9775,13.9814,45697.774
2008-05-30 13:35:00,35.96,35.99,35.96,35.99,45162.67123287671,13.9775,13.9892,13.9775,13.9892,45162.6712
2008-05-30 13:40:00,35.99,36.02,35.98,36.02,72773.97260273973,13.9892,14.0009,13.9853,14.0009,72773.9726
2008-05-30 13:45:00,36.01,36.04,36.0,36.04,53510.27397260274,13.997,14.0086,13.9931,14.0086,53510.274
2008-05-30 13:50:00,36.04,36.09,36.02,36.04,87863.8698630137,14.0086,14.0281,14.0009,14.0086,87863.8699
2008-05-30 13:55:00,36.03,36.06,36.03,36.06,46767.9794520548,14.0048,14.0164,14.0048,14.0164,46767.9795
2008-05-30 14:00:00,36.06,36.06,35.93,35.93,100599.31506849316,14.0164,14.0164,13.9659,13.9659,100599.3151
2008-05-30 14:05:00,35.93,35.97,35.91,35.95,108946.91780821918,13.9659,13.9814,13.9581,13.9737,108946.9178
2008-05-30 14:10:00,35.95,35.97,35.92,35.97,110873.28767123289,13.9737,13.9814,13.962,13.9814,110873.2877
2008-05-30 14:15:00,35.96,35.97,35.91,35.92,72345.8904109589,13.9775,13.9814,13.9581,13.962,72345.8904
2008-05-30 14:20:00,35.92,35.97,35.92,35.96,62714.04109589041,13.962,13.9814,13.962,13.9775,62714.0411
2008-05-30 14:25:00,35.96,35.97,35.96,35.97,34567.63698630137,13.9775,13.9814,13.9775,13.9814,34567.637
2008-05-30 14:30:00,35.97,36.0,35.97,35.98,51476.88356164384,13.9814,13.9931,13.9814,13.9853,51476.8836
2008-05-30 14:35:00,35.98,35.99,35.96,35.97,84653.25342465754,13.9853,13.9892,13.9775,13.9814,84653.2534
2008-05-30 14:40:00,35.96,36.0,35.96,35.99,55543.66438356164,13.9775,13.9931,13.9775,13.9892,55543.6644
2008-05-30 14:45:00,35.99,36.0,35.95,35.95,60038.52739726027,13.9892,13.9931,13.9737,13.9737,60038.5274
2008-05-30 14:50:00,35.95,36.03,35.95,36.02,110124.14383561644,13.9737,14.0048,13.9737,14.0009,110124.1438
2008-05-30 14:55:00,36.02,36.06,35.99,36.04,131100.17123287672,14.0009,14.0164,13.9892,14.0086,131100.1712
2008-05-30 15:00:00,36.04,36.11,36.04,36.11,128103.59589041096,14.0086,14.0359,14.0086,14.0359,128103.5959
2008-05-30 15:05:00,36.1,36.14,36.08,36.11,134203.76712328766,14.032,14.0475,14.0242,14.0359,134203.7671
2008-05-30 15:10:00,36.1,36.11,36.08,36.1,80586.47260273973,14.032,14.0359,14.0242,14.032,80586.4726
2008-05-30 15:15:00,36.1,36.1,36.01,36.05,129280.82191780822,14.032,14.032,13.997,14.0125,129280.8219
2008-05-30 15:20:00,36.05,36.05,36.0,36.0,128424.65753424658,14.0125,14.0125,13.9931,13.9931,128424.6575
2008-05-30 15:25:00,36.0,36.03,35.99,36.01,98244.86301369865,13.9931,14.0048,13.9892,13.997,98244.863
2008-05-30 15:30:00,36.01,36.05,36.01,36.03,99315.06849315068,13.997,14.0125,13.997,14.0048,99315.0685
2008-05-30 15:35:00,36.02,36.04,35.99,36.03,110338.18493150684,14.0009,14.0086,13.9892,14.0048,110338.1849
2008-05-30 15:40:00,36.03,36.07,36.02,36.03,305222.602739726,14.0048,14.0203,14.0009,14.0048,305222.6027
2008-05-30 15:45:00,36.02,36.14,36.02,36.11,311322.77397260274,14.0009,14.0475,14.0009,14.0359,311322.774
2008-05-30 15:50:00,36.11,36.11,36.06,36.07,299871.5753424658,14.0359,14.0359,14.0164,14.0203,299871.5753
2008-05-30 15:55:00,36.06,36.07,35.89,35.92,1018300.5136986302,14.0164,14.0203,13.9503,13.962,1018300.5137
2008-06-02 09:30:00,35.88,35.97,33.83,35.82,356057.3630136986,13.9465,13.9814,13.1496,13.9231,356057.363
2008-06-02 09:35:00,35.82,35.87,35.71,35.74,139661.81506849316,13.9231,13.9426,13.8804,13.892,139661.8151
2008-06-02 09:40:00,35.77,35.78,35.7,35.74,107983.73287671233,13.9037,13.9076,13.8765,13.892,107983.7329
2008-06-02 09:45:00,35.74,35.77,35.7,35.73,168878.42465753423,13.892,13.9037,13.8765,13.8881,168878.4247
2008-06-02 09:50:00,35.72,35.73,35.54,35.57,172303.08219178082,13.8843,13.8881,13.8143,13.826,172303.0822
2008-06-02 09:55:00,35.58,35.62,35.55,35.58,136023.11643835617,13.8298,13.8454,13.8182,13.8298,136023.1164
2008-06-02 10:00:00,35.59,35.68,35.52,35.61,209332.19178082192,13.8337,13.8687,13.8065,13.8415,209332.1918
2008-06-02 10:05:00,35.61,35.64,35.54,35.55,142016.26712328766,13.8415,13.8532,13.8143,13.8182,142016.2671
2008-06-02 10:10:00,35.56,35.56,35.48,35.5,162029.1095890411,13.8221,13.8221,13.791,13.7987,162029.1096
2008-06-02 10:15:00,35.5,35.51,35.41,35.41,160958.90410958903,13.7987,13.8026,13.7638,13.7638,160958.9041
2008-06-02 10:20:00,35.41,35.44,35.32,35.37,160423.801369863,13.7638,13.7754,13.7288,13.7482,160423.8014
2008-06-02 10:25:00,35.37,35.41,35.3,35.34,190282.5342465753,13.7482,13.7638,13.721,13.7366,190282.5342
2008-06-02 10:30:00,35.33,35.34,35.26,35.28,236622.43150684933,13.7327,13.7366,13.7055,13.7132,236622.4315
2008-06-02 10:35:00,35.27,35.32,35.18,35.21,270547.94520547945,13.7093,13.7288,13.6744,13.686,270547.9452
2008-06-02 10:40:00,35.2,35.25,35.19,35.23,129922.94520547944,13.6821,13.7016,13.6782,13.6938,129922.9452
2008-06-02 10:45:00,35.23,35.3,35.23,35.29,113227.7397260274,13.6938,13.721,13.6938,13.7171,113227.7397
2008-06-02 10:50:00,35.3,35.32,35.27,35.29,112050.51369863014,13.721,13.7288,13.7093,13.7171,112050.5137
2008-06-02 10:55:00,35.3,35.3,35.25,35.25,205800.5136986301,13.721,13.721,13.7016,13.7016,205800.5137
2008-06-02 11:00:00,35.25,35.25,35.2,35.23,177761.1301369863,13.7016,13.7016,13.6821,13.6938,177761.1301
2008-06-02 11:05:00,35.23,35.25,35.21,35.23,92251.71232876711,13.6938,13.7016,13.686,13.6938,92251.7123
2008-06-02 11:10:00,35.24,35.29,35.24,35.29,158711.47260273973,13.6977,13.7171,13.6977,13.7171,158711.4726
2008-06-02 11:15:00,35.28,35.28,35.17,35.24,130244.00684931508,13.7132,13.7132,13.6705,13.6977,130244.0068
2008-06-02 11:20:00,35.24,35.26,35.15,35.16,150898.97260273973,13.6977,13.7055,13.6627,13.6666,150898.9726
2008-06-02 11:25:00,35.16,35.18,35.07,35.09,257598.4589041096,13.6666,13.6744,13.6316,13.6394,257598.4589
2008-06-02 11:30:00,35.08,35.09,35.02,35.03,161815.0684931507,13.6355,13.6394,13.6122,13.6161,161815.0685
2008-06-02 11:35:00,35.02,35.07,35.0,35.02,288527.397260274,13.6122,13.6316,13.6044,13.6122,288527.3973
2008-06-02 11:40:00,35.03,35.07,35.02,35.05,142444.34931506848,13.6161,13.6316,13.6122,13.6238,142444.3493
2008-06-02 11:45:00,35.05,35.09,35.03,35.08,107662.67123287672,13.6238,13.6394,13.6161,13.6355,107662.6712
2008-06-02 11:50:00,35.09,35.11,35.04,35.04,113441.7808219178,13.6394,13.6472,13.6199,13.6199,113441.7808
2008-06-02 11:55:00,35.04,35.06,34.99,35.05,226455.4794520548,13.6199,13.6277,13.6005,13.6238,226455.4795
2008-06-02 12:00:00,35.05,35.05,34.99,35.01,156678.08219178082,13.6238,13.6238,13.6005,13.6083,156678.0822
2008-06-02 12:05:00,35.01,35.04,34.97,34.97,117615.58219178082,13.6083,13.6199,13.5927,13.5927,117615.5822
2008-06-02 12:10:00,34.97,35.01,34.97,34.98,90967.46575342464,13.5927,13.6083,13.5927,13.5966,90967.4658
2008-06-02 12:15:00,34.98,35.01,34.96,34.97,127996.57534246576,13.5966,13.6083,13.5888,13.5927,127996.5753
2008-06-02 12:20:00,34.97,34.98,34.97,34.97,110659.24657534246,13.5927,13.5966,13.5927,13.5927,110659.2466
2008-06-02 12:25:00,34.97,34.98,34.95,34.95,140196.91780821918,13.5927,13.5966,13.585,13.585,140196.9178
2008-06-02 12:30:00,34.95,34.97,34.87,34.88,122645.54794520549,13.585,13.5927,13.5539,13.5578,122645.5479
2008-06-02 12:35:00,34.87,34.9,34.82,34.86,203660.102739726,13.5539,13.5655,13.5344,13.55,203660.1027
2008-06-02 12:40:00,34.87,34.87,34.78,34.82,203232.0205479452,13.5539,13.5539,13.5189,13.5344,203232.0205
2008-06-02 12:45:00,34.81,34.82,34.74,34.75,127782.53424657536,13.5305,13.5344,13.5033,13.5072,127782.5342
2008-06-02 12:50:00,34.74,34.81,34.7,34.81,255136.98630136988,13.5033,13.5305,13.4878,13.5305,255136.9863
2008-06-02 12:55:00,34.8,34.8,34.7,34.71,134952.9109589041,13.5267,13.5267,13.4878,13.4917,134952.911
2008-06-02 13:00:00,34.71,34.83,34.7,34.83,95569.3493150685,13.4917,13.5383,13.4878,13.5383,95569.3493
2008-06-02 13:05:00,34.83,34.86,34.8,34.86,71703.76712328767,13.5383,13.55,13.5267,13.55,71703.7671
2008-06-02 13:10:00,34.86,34.97,34.86,34.97,77161.81506849315,13.55,13.5927,13.55,13.5927,77161.8151
2008-06-02 13:15:00,34.97,34.99,34.95,34.97,92572.77397260274,13.5927,13.6005,13.585,13.5927,92572.774
2008-06-02 13:20:00,34.98,35.05,34.97,35.04,124785.9589041096,13.5966,13.6238,13.5927,13.6199,124785.9589
2008-06-02 13:25:00,35.04,35.1,34.78,35.1,298480.30821917806,13.6199,13.6433,13.5189,13.6433,298480.3082
2008-06-02 13:30:00,35.1,35.1,35.03,35.04,163634.41780821918,13.6433,13.6433,13.6161,13.6199,163634.4178
2008-06-02 13:35:00,35.04,35.21,35.04,35.19,218750.0,13.6199,13.686,13.6199,13.6782,218750.0
2008-06-02 13:40:00,35.2,35.24,35.14,35.15,196168.66438356164,13.6821,13.6977,13.6588,13.6627,196168.6644
2008-06-02 13:45:00,35.16,35.22,35.11,35.11,111301.3698630137,13.6666,13.6899,13.6472,13.6472,111301.3699
2008-06-02 13:50:00,35.12,35.19,35.11,35.19,88720.03424657535,13.651,13.6782,13.6472,13.6782,88720.0342
2008-06-02 13:55:00,35.18,35.19,35.15,35.19,84760.27397260274,13.6744,13.6782,13.6627,13.6782,84760.274
2008-06-02 14:00:00,35.19,35.2,35.09,35.11,203339.0410958904,13.6782,13.6821,13.6394,13.6472,203339.0411
2008-06-02 14:05:00,35.11,35.16,35.1,35.16,98886.98630136986,13.6472,13.6666,13.6433,13.6666,98886.9863
2008-06-02 14:10:00,35.15,35.19,35.11,35.13,129708.90410958904,13.6627,13.6782,13.6472,13.6549,129708.9041
2008-06-02 14:15:00,35.14,35.15,35.1,35.1,395226.88356164383,13.6588,13.6627,13.6433,13.6433,395226.8836
2008-06-02 14:20:00,35.1,35.12,35.07,35.09,70205.4794520548,13.6433,13.651,13.6316,13.6394,70205.4795
2008-06-02 14:25:00,35.09,35.11,35.07,35.11,68707.19178082192,13.6394,13.6472,13.6316,13.6472,68707.1918
2008-06-02 14:30:00,35.11,35.11,35.05,35.06,81656.67808219178,13.6472,13.6472,13.6238,13.6277,81656.6781
2008-06-02 14:35:00,35.06,35.13,35.05,35.09,75449.48630136986,13.6277,13.6549,13.6238,13.6394,75449.4863
2008-06-02 14:40:00,35.09,35.1,35.06,35.07,93000.85616438356,13.6394,13.6433,13.6277,13.6316,93000.8562
2008-06-02 14:45:00,35.07,35.11,35.07,35.11,225171.2328767124,13.6316,13.6472,13.6316,13.6472,225171.2329
2008-06-02 14:50:00,35.11,35.15,35.11,35.14,109053.93835616438,13.6472,13.6627,13.6472,13.6588,109053.9384
2008-06-02 14:55:00,35.15,35.17,35.11,35.12,134310.7876712329,13.6627,13.6705,13.6472,13.651,134310.7877
2008-06-02 15:00:00,35.12,35.19,35.12,35.17,95997.43150684932,13.651,13.6782,13.651,13.6705,95997.4315
2008-06-02 15:05:00,35.17,35.18,35.13,35.14,130886.1301369863,13.6705,13.6744,13.6549,13.6588,130886.1301
2008-06-02 15:10:00,35.13,35.2,35.13,35.18,163741.43835616438,13.6549,13.6821,13.6549,13.6744,163741.4384
2008-06-02 15:15:00,35.19,35.19,35.13,35.16,220676.3698630137,13.6782,13.6782,13.6549,13.6666,220676.3699
2008-06-02 15:20:00,35.16,35.24,35.16,35.22,180971.7465753425,13.6666,13.6977,13.6666,13.6899,180971.7466
2008-06-02 15:25:00,35.22,35.35,35.22,35.29,284246.5753424658,13.6899,13.7404,13.6899,13.7171,284246.5753
2008-06-02 15:30:00,35.29,35.32,35.26,35.27,195312.5,13.7171,13.7288,13.7055,13.7093,195312.5
2008-06-02 15:35:00,35.28,35.3,35.24,35.27,332940.9246575342,13.7132,13.721,13.6977,13.7093,332940.9247
2008-06-02 15:40:00,35.24,35.36,35.24,35.36,207298.801369863,13.6977,13.7443,13.6977,13.7443,207298.8014
2008-06-02 15:45:00,35.35,35.44,35.35,35.42,518728.5958904109,13.7404,13.7754,13.7404,13.7677,518728.5959
2008-06-02 15:50:00,35.42,35.46,35.4,35.41,366117.294520548,13.7677,13.7832,13.7599,13.7638,366117.2945
2008-06-02 15:55:00,35.42,35.44,35.35,35.38,493792.80821917806,13.7677,13.7754,13.7404,13.7521,493792.8082
2008-06-03 09:30:00,35.43,35.65,35.16,35.25,195633.5616438356,13.7715,13.8571,13.6666,13.7016,195633.5616
2008-06-03 09:35:00,35.23,35.3,35.1,35.1,119006.8493150685,13.6938,13.721,13.6433,13.6433,119006.8493
2008-06-03 09:40:00,35.1,35.11,34.97,34.98,168557.36301369863,13.6433,13.6472,13.5927,13.5966,168557.363
2008-06-03 09:45:00,34.99,35.06,34.96,35.05,176690.92465753423,13.6005,13.6277,13.5888,13.6238,176690.9247
2008-06-03 09:50:00,35.06,35.07,35.01,35.02,82512.84246575342,13.6277,13.6316,13.6083,13.6122,82512.8425
2008-06-03 09:55:00,35.03,35.07,34.99,35.0,184931.50684931508,13.6161,13.6316,13.6005,13.6044,184931.5068
2008-06-03 10:00:00,35.0,35.29,35.0,35.26,238013.698630137,13.6044,13.7171,13.6044,13.7055,238013.6986
2008-06-03 10:05:00,35.26,35.29,35.17,35.17,153574.48630136988,13.7055,13.7171,13.6705,13.6705,153574.4863
2008-06-03 10:10:00,35.18,35.21,35.12,35.21,129494.86301369865,13.6744,13.686,13.651,13.686,129494.863
2008-06-03 10:15:00,35.21,35.23,35.12,35.15,124678.93835616438,13.686,13.6938,13.651,13.6627,124678.9384
2008-06-03 10:20:00,35.15,35.15,35.05,35.06,111943.49315068494,13.6627,13.6627,13.6238,13.6277,111943.4932
2008-06-03 10:25:00,35.06,35.1,34.96,34.96,107020.54794520549,13.6277,13.6433,13.5888,13.5888,107020.5479
2008-06-03 10:30:00,34.96,34.98,34.93,34.96,193600.17123287672,13.5888,13.5966,13.5772,13.5888,193600.1712
2008-06-03 10:35:00,34.96,34.98,34.95,34.98,98137.84246575342,13.5888,13.5966,13.585,13.5966,98137.8425
2008-06-03 10:40:00,34.98,35.07,34.96,34.97,239190.92465753423,13.5966,13.6316,13.5888,13.5927,239190.9247
2008-06-03 10:45:00,34.97,34.97,34.88,34.93,149935.7876712329,13.5927,13.5927,13.5578,13.5772,149935.7877
2008-06-03 10:50:00,34.93,35.04,34.92,35.04,113441.7808219178,13.5772,13.6199,13.5733,13.6199,113441.7808
2008-06-03 10:55:00,35.03,35.09,34.97,35.09,74700.34246575342,13.6161,13.6394,13.5927,13.6394,74700.3425
2008-06-03 11:00:00,35.09,35.11,35.05,35.05,105201.198630137,13.6394,13.6472,13.6238,13.6238,105201.1986
2008-06-03 11:05:00,35.05,35.14,35.04,35.1,58540.2397260274,13.6238,13.6588,13.6199,13.6433,58540.2397
2008-06-03 11:10:00,35.11,35.19,35.09,35.19,89148.11643835617,13.6472,13.6782,13.6394,13.6782,89148.1164
2008-06-03 11:15:00,35.18,35.24,35.16,35.23,95676.3698630137,13.6744,13.6977,13.6666,13.6938,95676.3699
2008-06-03 11:20:00,35.24,35.25,35.22,35.23,53938.35616438357,13.6977,13.7016,13.6899,13.6938,53938.3562
2008-06-03 11:25:00,35.23,35.23,35.15,35.19,75021.40410958904,13.6938,13.6938,13.6627,13.6782,75021.4041
2008-06-03 11:30:00,35.19,35.21,35.14,35.15,108839.89726027397,13.6782,13.686,13.6588,13.6627,108839.8973
2008-06-03 11:35:00,35.14,35.19,35.12,35.14,67422.94520547945,13.6588,13.6782,13.651,13.6588,67422.9452
2008-06-03 11:40:00,35.14,35.18,35.09,35.09,143300.51369863015,13.6588,13.6744,13.6394,13.6394,143300.5137
2008-06-03 11:45:00,35.09,35.11,35.05,35.09,63998.28767123288,13.6394,13.6472,13.6238,13.6394,63998.2877
2008-06-03 11:50:00,35.09,35.09,35.02,35.06,95890.4109589041,13.6394,13.6394,13.6122,13.6277,95890.411
2008-06-03 11:55:00,35.07,35.08,35.05,35.08,55115.58219178082,13.6316,13.6355,13.6238,13.6355,55115.5822
2008-06-03 12:00:00,35.08,35.08,35.0,35.0,127354.45205479451,13.6355,13.6355,13.6044,13.6044,127354.4521
2008-06-03 12:05:00,35.0,35.01,34.95,34.96,88398.97260273973,13.6044,13.6083,13.585,13.5888,88398.9726
2008-06-03 12:10:00,34.96,34.99,34.96,34.97,39918.66438356164,13.5888,13.6005,13.5888,13.5927,39918.6644
2008-06-03 12:15:00,34.97,35.0,34.97,34.97,59610.44520547945,13.5927,13.6044,13.5927,13.5927,59610.4452
2008-06-03 12:20:00,34.97,34.98,34.95,34.96,69028.25342465754,13.5927,13.5966,13.585,13.5888,69028.2534
2008-06-03 12:25:00,34.95,34.96,34.92,34.94,85616.43835616438,13.585,13.5888,13.5733,13.5811,85616.4384
2008-06-03 12:30:00,34.95,34.96,34.91,34.94,63356.16438356164,13.585,13.5888,13.5694,13.5811,63356.1644
2008-06-03 12:35:00,34.93,34.95,34.88,34.95,107769.69178082192,13.5772,13.585,13.5578,13.585,107769.6918
2008-06-03 12:40:00,34.95,34.95,34.84,34.84,93214.89726027397,13.585,13.585,13.5422,13.5422,93214.8973
2008-06-03 12:45:00,34.84,34.92,34.83,34.86,105201.198630137,13.5422,13.5733,13.5383,13.55,105201.1986
2008-06-03 12:50:00,34.86,34.91,34.85,34.86,50513.69863013698,13.55,13.5694,13.5461,13.55,50513.6986
2008-06-03 12:55:00,34.86,34.91,34.83,34.91,73095.03424657535,13.55,13.5694,13.5383,13.5694,73095.0342
2008-06-03 13:00:00,34.9,34.95,34.9,34.93,48159.24657534247,13.5655,13.585,13.5655,13.5772,48159.2466
2008-06-03 13:05:00,34.93,34.96,34.91,34.94,64533.390410958906,13.5772,13.5888,13.5694,13.5811,64533.3904
2008-06-03 13:10:00,34.93,34.97,34.93,34.97,94285.10273972603,13.5772,13.5927,13.5772,13.5927,94285.1027
2008-06-03 13:15:00,34.97,35.02,34.97,35.02,48480.308219178085,13.5927,13.6122,13.5927,13.6122,48480.3082
2008-06-03 13:20:00,35.02,35.04,34.97,35.03,65817.63698630137,13.6122,13.6199,13.5927,13.6161,65817.637
2008-06-03 13:25:00,35.04,35.04,34.85,34.88,104130.99315068494,13.6199,13.6199,13.5461,13.5578,104130.9932
2008-06-03 13:30:00,34.87,34.87,34.74,34.79,197988.0136986301,13.5539,13.5539,13.5033,13.5228,197988.0137
2008-06-03 13:35:00,34.79,34.83,34.73,34.75,123715.75342465754,13.5228,13.5383,13.4994,13.5072,123715.7534
2008-06-03 13:40:00,34.76,34.83,34.75,34.83,99315.06849315068,13.5111,13.5383,13.5072,13.5383,99315.0685
2008-06-03 13:45:00,34.83,34.83,34.7,34.73,116973.4589041096,13.5383,13.5383,13.4878,13.4994,116973.4589
2008-06-03 13:50:00,34.73,34.77,34.66,34.69,163848.4589041096,13.4994,13.515,13.4722,13.4839,163848.4589
2008-06-03 13:55:00,34.69,34.78,34.63,34.77,178724.31506849316,13.4839,13.5189,13.4606,13.515,178724.3151
2008-06-03 14:00:00,34.77,34.78,34.69,34.77,173159.24657534246,13.515,13.5189,13.4839,13.515,173159.2466
2008-06-03 14:05:00,34.77,34.78,34.69,34.73,163206.33561643836,13.515,13.5189,13.4839,13.4994,163206.3356
2008-06-03 14:10:00,34.74,34.82,34.72,34.75,133775.68493150684,13.5033,13.5344,13.4956,13.5072,133775.6849
2008-06-03 14:15:00,34.75,34.81,34.7,34.81,268300.5136986301,13.5072,13.5305,13.4878,13.5305,268300.5137
2008-06-03 14:20:00,34.81,34.83,34.73,34.8,201305.65068493152,13.5305,13.5383,13.4994,13.5267,201305.6507
2008-06-03 14:25:00,34.8,34.83,34.76,34.77,218214.897260274,13.5267,13.5383,13.5111,13.515,218214.8973
2008-06-03 14:30:00,34.76,34.82,34.72,34.81,390089.897260274,13.5111,13.5344,13.4956,13.5305,390089.8973
2008-06-03 14:35:00,34.81,34.84,34.79,34.8,211258.5616438356,13.5305,13.5422,13.5228,13.5267,211258.5616
2008-06-03 14:40:00,34.81,34.83,34.79,34.82,154002.5684931507,13.5305,13.5383,13.5228,13.5344,154002.5685
2008-06-03 14:45:00,34.82,34.83,34.79,34.82,72131.8493150685,13.5344,13.5383,13.5228,13.5344,72131.8493
2008-06-03 14:50:00,34.82,34.83,34.79,34.81,87863.8698630137,13.5344,13.5383,13.5228,13.5305,87863.8699
2008-06-03 14:55:00,34.8,34.82,34.79,34.81,84118.1506849315,13.5267,13.5344,13.5228,13.5305,84118.1507
2008-06-03 15:00:00,34.82,34.92,34.78,34.84,238227.7397260274,13.5344,13.5733,13.5189,13.5422,238227.7397
2008-06-03 15:05:00,34.85,34.89,34.79,34.86,186857.87671232875,13.5461,13.5616,13.5228,13.55,186857.8767
2008-06-03 15:10:00,34.86,34.86,34.77,34.79,150577.9109589041,13.55,13.55,13.515,13.5228,150577.911
2008-06-03 15:15:00,34.8,34.82,34.74,34.74,118257.70547945204,13.5267,13.5344,13.5033,13.5033,118257.7055
2008-06-03 15:20:00,34.75,34.82,34.71,34.8,122752.56849315068,13.5072,13.5344,13.4917,13.5267,122752.5685
2008-06-03 15:25:00,34.8,34.83,34.73,34.79,229559.0753424657,13.5267,13.5383,13.4994,13.5228,229559.0753
2008-06-03 15:30:00,34.78,34.87,34.75,34.86,225385.2739726028,13.5189,13.5539,13.5072,13.55,225385.274
2008-06-03 15:35:00,34.86,34.96,34.83,34.96,187178.9383561644,13.55,13.5888,13.5383,13.5888,187178.9384
2008-06-03 15:40:00,34.96,34.96,34.88,34.9,242508.5616438356,13.5888,13.5888,13.5578,13.5655,242508.5616
2008-06-03 15:45:00,34.9,34.92,34.89,34.91,264126.7123287671,13.5655,13.5733,13.5616,13.5694,264126.7123
2008-06-03 15:50:00,34.91,34.97,34.9,34.95,430543.6643835616,13.5694,13.5927,13.5655,13.585,430543.6644
2008-06-03 15:55:00,34.95,34.99,34.91,34.91,551155.8219178083,13.585,13.6005,13.5694,13.5694,551155.8219
2008-06-04 09:30:00,35.05,35.07,34.77,35.04,357341.6095890411,13.6238,13.6316,13.515,13.6199,357341.6096
2008-06-04 09:35:00,35.03,35.23,34.97,35.18,247431.50684931508,13.6161,13.6938,13.5927,13.6744,247431.5068
2008-06-04 09:40:00,35.18,35.21,35.03,35.11,209332.19178082192,13.6744,13.686,13.6161,13.6472,209332.1918
2008-06-04 09:45:00,35.11,35.17,35.03,35.13,243899.82876712328,13.6472,13.6705,13.6161,13.6549,243899.8288
2008-06-04 09:50:00,35.14,35.15,34.94,34.96,281464.0410958904,13.6588,13.6627,13.5811,13.5888,281464.0411
2008-06-04 09:55:00,34.96,34.98,34.95,34.98,87328.76712328767,13.5888,13.5966,13.585,13.5966,87328.7671
2008-06-04 10:00:00,34.98,35.02,34.9,34.95,509417.80821917806,13.5966,13.6122,13.5655,13.585,509417.8082
2008-06-04 10:05:00,34.95,34.99,34.88,34.98,177975.17123287672,13.585,13.6005,13.5578,13.5966,177975.1712
2008-06-04 10:10:00,34.99,35.04,34.96,35.02,171339.89726027398,13.6005,13.6199,13.5888,13.6122,171339.8973
2008-06-04 10:15:00,35.02,35.04,34.98,34.98,141588.18493150684,13.6122,13.6199,13.5966,13.5966,141588.1849
2008-06-04 10:20:00,34.97,34.97,34.91,34.93,103702.9109589041,13.5927,13.5927,13.5694,13.5772,103702.911
2008-06-04 10:25:00,34.93,35.04,34.92,34.98,150149.82876712328,13.5772,13.6199,13.5733,13.5966,150149.8288
2008-06-04 10:30:00,34.97,35.01,34.87,34.89,260380.99315068487,13.5927,13.6083,13.5539,13.5616,260380.9932
2008-06-04 10:35:00,34.89,34.99,34.81,34.92,263270.5479452055,13.5616,13.6005,13.5305,13.5733,263270.5479
2008-06-04 10:40:00,34.91,34.95,34.86,34.94,122645.54794520549,13.5694,13.585,13.55,13.5811,122645.5479
2008-06-04 10:45:00,34.93,34.94,34.86,34.87,184075.34246575343,13.5772,13.5811,13.55,13.5539,184075.3425
2008-06-04 10:50:00,34.89,34.95,34.86,34.88,213720.0342465753,13.5616,13.585,13.55,13.5578,213720.0342
2008-06-04 10:55:00,34.88,34.92,34.88,34.9,155500.85616438356,13.5578,13.5733,13.5578,13.5655,155500.8562
2008-06-04 11:00:00,34.9,34.92,34.83,34.86,234803.0821917808,13.5655,13.5733,13.5383,13.55,234803.0822
2008-06-04 11:05:00,34.86,34.91,34.84,34.85,165667.80821917808,13.55,13.5694,13.5422,13.5461,165667.8082
2008-06-04 11:10:00,34.84,34.88,34.83,34.84,262200.34246575343,13.5422,13.5578,13.5383,13.5422,262200.3425
2008-06-04 11:15:00,34.85,34.87,34.83,34.84,98351.88356164384,13.5461,13.5539,13.5383,13.5422,98351.8836
2008-06-04 11:20:00,34.84,34.87,34.79,34.83,181934.9315068493,13.5422,13.5539,13.5228,13.5383,181934.9315
2008-06-04 11:25:00,34.83,34.83,34.74,34.76,135916.09589041097,13.5383,13.5383,13.5033,13.5111,135916.0959
2008-06-04 11:30:00,34.76,34.77,34.71,34.74,114297.94520547944,13.5111,13.515,13.4917,13.5033,114297.9452
2008-06-04 11:35:00,34.75,34.79,34.74,34.79,54687.5,13.5072,13.5228,13.5033,13.5228,54687.5
2008-06-04 11:40:00,34.8,34.8,34.79,34.8,49015.41095890411,13.5267,13.5267,13.5228,13.5267,49015.411
2008-06-04 11:45:00,34.8,34.8,34.76,34.76,61536.81506849315,13.5267,13.5267,13.5111,13.5111,61536.8151
2008-06-04 11:50:00,34.76,34.77,34.75,34.77,60787.67123287671,13.5111,13.515,13.5072,13.515,60787.6712
2008-06-04 11:55:00,34.77,34.81,34.76,34.79,41630.99315068493,13.515,13.5305,13.5111,13.5228,41630.9932
2008-06-04 12:00:00,34.79,34.8,34.76,34.76,60894.69178082192,13.5228,13.5267,13.5111,13.5111,60894.6918
2008-06-04 12:05:00,34.76,34.79,34.76,34.78,41202.91095890411,13.5111,13.5228,13.5111,13.5189,41202.911
2008-06-04 12:10:00,34.79,34.82,34.78,34.82,90432.36301369865,13.5228,13.5344,13.5189,13.5344,90432.363
2008-06-04 12:15:00,34.82,34.83,34.77,34.83,114940.06849315068,13.5344,13.5383,13.515,13.5383,114940.0685
2008-06-04 12:20:00,34.83,34.83,34.8,34.8,43664.38356164384,13.5383,13.5383,13.5267,13.5267,43664.3836
2008-06-04 12:25:00,34.8,34.83,34.71,34.75,279430.6506849315,13.5267,13.5383,13.4917,13.5072,279430.6507
2008-06-04 12:30:00,34.75,34.77,34.73,34.75,119863.01369863014,13.5072,13.515,13.4994,13.5072,119863.0137
2008-06-04 12:35:00,34.74,34.79,34.65,34.67,391588.18493150687,13.5033,13.5228,13.4684,13.4761,391588.1849
2008-06-04 12:40:00,34.67,34.68,34.54,34.54,470997.4315068493,13.4761,13.48,13.4256,13.4256,470997.4315
2008-06-04 12:45:00,34.54,34.62,34.54,34.57,123073.6301369863,13.4256,13.4567,13.4256,13.4373,123073.6301
2008-06-04 12:50:00,34.56,34.67,34.56,34.66,74593.32191780822,13.4334,13.4761,13.4334,13.4722,74593.3219
2008-06-04 12:55:00,34.66,34.67,34.57,34.58,149079.62328767125,13.4722,13.4761,13.4373,13.4411,149079.6233
2008-06-04 13:00:00,34.58,34.68,34.57,34.68,76519.69178082192,13.4411,13.48,13.4373,13.48,76519.6918
2008-06-04 13:05:00,34.68,34.68,34.54,34.6,133347.60273972602,13.48,13.48,13.4256,13.4489,133347.6027
2008-06-04 13:10:00,34.6,34.68,34.6,34.65,89041.09589041096,13.4489,13.48,13.4489,13.4684,89041.0959
2008-06-04 13:15:00,34.65,34.73,34.64,34.72,135380.99315068492,13.4684,13.4994,13.4645,13.4956,135380.9932
2008-06-04 13:20:00,34.71,34.76,34.7,34.71,71917.80821917808,13.4917,13.5111,13.4878,13.4917,71917.8082
2008-06-04 13:25:00,34.71,34.81,34.71,34.79,72773.97260273973,13.4917,13.5305,13.4917,13.5228,72773.9726
2008-06-04 13:30:00,34.78,34.86,34.78,34.84,80372.43150684932,13.5189,13.55,13.5189,13.5422,80372.4315
2008-06-04 13:35:00,34.84,34.86,34.81,34.81,76305.6506849315,13.5422,13.55,13.5305,13.5305,76305.6507
2008-06-04 13:40:00,34.81,34.86,34.81,34.85,73523.11643835617,13.5305,13.55,13.5305,13.5461,73523.1164
2008-06-04 13:45:00,34.84,34.86,34.83,34.83,55650.68493150685,13.5422,13.55,13.5383,13.5383,55650.6849
2008-06-04 13:50:00,34.83,34.88,34.81,34.85,104559.07534246576,13.5383,13.5578,13.5305,13.5461,104559.0753
2008-06-04 13:55:00,34.85,34.85,34.84,34.84,45055.65068493151,13.5461,13.5461,13.5422,13.5422,45055.6507
2008-06-04 14:00:00,34.84,34.84,34.76,34.79,165453.76712328766,13.5422,13.5422,13.5111,13.5228,165453.7671
2008-06-04 14:05:00,34.78,34.79,34.66,34.66,185252.5684931507,13.5189,13.5228,13.4722,13.4722,185252.5685
2008-06-04 14:10:00,34.66,34.67,34.54,34.55,392979.4520547945,13.4722,13.4761,13.4256,13.4295,392979.4521
2008-06-04 14:15:00,34.55,34.6,34.49,34.53,231806.50684931508,13.4295,13.4489,13.4062,13.4217,231806.5068
2008-06-04 14:20:00,34.53,34.54,34.11,34.41,1790774.8287671234,13.4217,13.4256,13.2585,13.3751,1790774.8288
2008-06-04 14:25:00,34.41,34.55,34.41,34.45,947024.8287671232,13.3751,13.4295,13.3751,13.3906,947024.8288
2008-06-04 14:30:00,34.45,34.45,34.29,34.3,859267.9794520548,13.3906,13.3906,13.3284,13.3323,859267.9795
2008-06-04 14:35:00,34.3,34.32,34.03,34.11,1555329.6232876712,13.3323,13.3401,13.2274,13.2585,1555329.6233
2008-06-04 14:40:00,34.11,34.11,33.96,34.08,812607.0205479452,13.2585,13.2585,13.2002,13.2468,812607.0205
2008-06-04 14:45:00,34.08,34.24,34.02,34.18,793022.2602739726,13.2468,13.309,13.2235,13.2857,793022.2603
2008-06-04 14:50:00,34.19,34.25,34.15,34.21,595890.4109589041,13.2896,13.3129,13.274,13.2973,595890.411
2008-06-04 14:55:00,34.2,34.22,34.14,34.16,489297.94520547945,13.2934,13.3012,13.2701,13.2779,489297.9452
2008-06-04 15:00:00,34.16,34.21,34.13,34.21,481378.4246575342,13.2779,13.2973,13.2662,13.2973,481378.4247
2008-06-04 15:05:00,34.2,34.26,34.19,34.2,283711.47260273976,13.2934,13.3168,13.2896,13.2934,283711.4726
2008-06-04 15:10:00,34.19,34.3,34.15,34.26,447238.8698630137,13.2896,13.3323,13.274,13.3168,447238.8699
2008-06-04 15:15:00,34.26,34.37,34.25,34.35,576305.6506849315,13.3168,13.3595,13.3129,13.3517,576305.6507
2008-06-04 15:20:00,34.35,34.35,34.23,34.29,454409.2465753425,13.3517,13.3517,13.3051,13.3284,454409.2466
2008-06-04 15:25:00,34.28,34.36,34.28,34.36,467144.69178082194,13.3245,13.3556,13.3245,13.3556,467144.6918
2008-06-04 15:30:00,34.36,34.46,34.34,34.41,987264.5547945206,13.3556,13.3945,13.3479,13.3751,987264.5548
2008-06-04 15:35:00,34.41,34.41,34.35,34.39,334653.2534246575,13.3751,13.3751,13.3517,13.3673,334653.2534
2008-06-04 15:40:00,34.38,34.4,34.36,34.4,598565.9246575342,13.3634,13.3712,13.3556,13.3712,598565.9247
2008-06-04 15:45:00,34.4,34.58,34.39,34.56,829409.2465753425,13.3712,13.4411,13.3673,13.4334,829409.2466
2008-06-04 15:50:00,34.56,34.6,34.5,34.54,584546.2328767123,13.4334,13.4489,13.41,13.4256,584546.2329
2008-06-04 15:55:00,34.54,34.6,34.54,34.55,832084.7602739726,13.4256,13.4489,13.4256,13.4295,832084.7603
2008-06-05 09:30:00,34.62,34.81,34.57,34.67,344713.18493150687,13.4567,13.5305,13.4373,13.4761,344713.1849
2008-06-05 09:35:00,34.67,34.87,34.63,34.83,1088827.0547945206,13.4761,13.5539,13.4606,13.5383,1088827.0548
2008-06-05 09:40:00,34.83,34.87,34.78,34.85,436536.81506849313,13.5383,13.5539,13.5189,13.5461,436536.8151
2008-06-05 09:45:00,34.85,35.1,34.85,35.1,1165560.7876712328,13.5461,13.6433,13.5461,13.6433,1165560.7877
2008-06-05 09:50:00,35.1,35.46,34.95,35.3,2009203.767123288,13.6433,13.7832,13.585,13.721,2009203.7671
2008-06-05 09:55:00,35.29,35.58,35.29,35.52,1275577.910958904,13.7171,13.8298,13.7171,13.8065,1275577.911
2008-06-05 10:00:00,35.51,35.83,35.51,35.74,2384096.7465753425,13.8026,13.927,13.8026,13.892,2384096.7466
2008-06-05 10:05:00,35.75,35.93,35.72,35.85,1433005.1369863013,13.8959,13.9659,13.8843,13.9348,1433005.137
2008-06-05 10:10:00,35.85,36.04,35.81,36.0,1363227.7397260277,13.9348,14.0086,13.9192,13.9931,1363227.7397
2008-06-05 10:15:00,36.01,36.48,35.99,36.46,1750749.1438356163,13.997,14.1797,13.9892,14.1719,1750749.1438
2008-06-05 10:20:00,36.48,36.51,35.23,36.38,1088827.0547945206,14.1797,14.1913,13.6938,14.1408,1088827.0548
2008-06-05 10:25:00,36.39,36.68,36.35,36.62,944349.3150684932,14.1447,14.2574,14.1291,14.2341,944349.3151
2008-06-05 10:30:00,36.62,36.88,36.53,36.64,1398437.5,14.2341,14.3351,14.1991,14.2419,1398437.5
2008-06-05 10:35:00,36.63,36.66,36.5,36.54,1213077.910958904,14.238,14.2496,14.1874,14.203,1213077.911
2008-06-05 10:40:00,36.54,36.56,36.4,36.48,820633.5616438356,14.203,14.2108,14.1486,14.1797,820633.5616
2008-06-05 10:45:00,36.48,36.59,36.45,36.54,888805.6506849315,14.1797,14.2224,14.168,14.203,888805.6507
2008-06-05 10:50:00,36.55,36.65,36.54,36.58,373608.73287671234,14.2069,14.2457,14.203,14.2185,373608.7329
2008-06-05 10:55:00,36.57,36.58,36.49,36.56,509524.8287671233,14.2147,14.2185,14.1836,14.2108,509524.8288
2008-06-05 11:00:00,36.55,36.56,36.34,36.39,861087.3287671233,14.2069,14.2108,14.1253,14.1447,861087.3288
2008-06-05 11:05:00,36.39,36.44,36.31,36.35,331656.6780821918,14.1447,14.1641,14.1136,14.1291,331656.6781
2008-06-05 11:10:00,36.35,36.36,36.26,36.34,382812.5,14.1291,14.133,14.0942,14.1253,382812.5
2008-06-05 11:15:00,36.34,36.39,36.3,36.39,217037.67123287672,14.1253,14.1447,14.1097,14.1447,217037.6712
2008-06-05 11:20:00,36.39,36.4,36.22,36.25,405500.8561643836,14.1447,14.1486,14.0786,14.0903,405500.8562
2008-06-05 11:25:00,36.25,36.38,35.88,36.38,380779.1095890411,14.0903,14.1408,13.9465,14.1408,380779.1096
2008-06-05 11:30:00,36.37,36.38,36.23,36.28,203660.102739726,14.1369,14.1408,14.0825,14.1019,203660.1027
2008-06-05 11:35:00,36.28,36.33,36.26,36.31,114619.00684931508,14.1019,14.1214,14.0942,14.1136,114619.0068
2008-06-05 11:40:00,36.3,36.32,36.26,36.32,106271.40410958904,14.1097,14.1175,14.0942,14.1175,106271.4041
2008-06-05 11:45:00,36.32,36.48,36.31,36.47,305436.6438356164,14.1175,14.1797,14.1136,14.1758,305436.6438
2008-06-05 11:50:00,36.47,36.55,36.46,36.52,223137.84246575343,14.1758,14.2069,14.1719,14.1952,223137.8425
2008-06-05 11:55:00,36.53,36.55,36.51,36.54,144263.698630137,14.1991,14.2069,14.1913,14.203,144263.6986
2008-06-05 12:00:00,36.53,36.64,36.51,36.64,258561.64383561644,14.1991,14.2419,14.1913,14.2419,258561.6438
2008-06-05 12:05:00,36.63,36.65,36.54,36.61,189105.30821917808,14.238,14.2457,14.203,14.2302,189105.3082
2008-06-05 12:10:00,36.61,36.68,36.6,36.63,289169.5205479452,14.2302,14.2574,14.2263,14.238,289169.5205
2008-06-05 12:15:00,36.63,36.76,36.62,36.74,273758.5616438356,14.238,14.2885,14.2341,14.2807,273758.5616
2008-06-05 12:20:00,36.73,36.9,36.68,36.84,502889.55479452055,14.2768,14.3429,14.2574,14.3196,502889.5548
2008-06-05 12:25:00,36.84,36.89,36.8,36.83,254280.8219178082,14.3196,14.339,14.3041,14.3157,254280.8219
2008-06-05 12:30:00,36.84,36.9,36.79,36.83,306934.9315068493,14.3196,14.3429,14.3002,14.3157,306934.9315
2008-06-05 12:35:00,36.82,36.82,36.75,36.8,333797.08904109587,14.3118,14.3118,14.2846,14.3041,333797.089
2008-06-05 12:40:00,36.8,36.86,36.75,36.77,286708.0479452055,14.3041,14.3274,14.2846,14.2924,286708.0479
2008-06-05 12:45:00,36.77,36.82,36.77,36.8,178510.27397260274,14.2924,14.3118,14.2924,14.3041,178510.274
2008-06-05 12:50:00,36.8,36.9,36.79,36.88,370184.0753424658,14.3041,14.3429,14.3002,14.3351,370184.0753
2008-06-05 12:55:00,36.88,36.9,36.78,36.86,318386.1301369863,14.3351,14.3429,14.2963,14.3274,318386.1301
2008-06-05 13:00:00,36.86,36.89,36.83,36.88,204623.2876712329,14.3274,14.339,14.3157,14.3351,204623.2877
2008-06-05 13:05:00,36.88,36.93,36.87,36.88,428831.3356164384,14.3351,14.3546,14.3313,14.3351,428831.3356
2008-06-05 13:10:00,36.89,36.9,36.78,36.8,331014.55479452055,14.339,14.3429,14.2963,14.3041,331014.5548
2008-06-05 13:15:00,36.81,36.84,36.74,36.77,298052.22602739726,14.3079,14.3196,14.2807,14.2924,298052.226
2008-06-05 13:20:00,36.77,36.77,36.67,36.68,237371.5753424657,14.2924,14.2924,14.2535,14.2574,237371.5753
2008-06-05 13:25:00,36.68,36.73,36.67,36.68,236836.47260273973,14.2574,14.2768,14.2535,14.2574,236836.4726
2008-06-05 13:30:00,36.67,36.68,36.59,36.59,200235.44520547945,14.2535,14.2574,14.2224,14.2224,200235.4452
2008-06-05 13:35:00,36.59,36.6,36.55,36.57,436215.7534246575,14.2224,14.2263,14.2069,14.2147,436215.7534
2008-06-05 13:40:00,36.57,36.64,36.55,36.64,314961.47260273976,14.2147,14.2419,14.2069,14.2419,314961.4726
2008-06-05 13:45:00,36.63,36.65,36.55,36.61,206656.6780821918,14.238,14.2457,14.2069,14.2302,206656.6781
2008-06-05 13:50:00,36.6,36.62,36.54,36.54,189747.4315068493,14.2263,14.2341,14.203,14.203,189747.4315
2008-06-05 13:55:00,36.54,36.57,36.51,36.56,207084.7602739726,14.203,14.2147,14.1913,14.2108,207084.7603
2008-06-05 14:00:00,36.54,36.55,36.39,36.42,334974.31506849313,14.203,14.2069,14.1447,14.1563,334974.3151
2008-06-05 14:05:00,36.42,36.45,36.38,36.42,425620.7191780822,14.1563,14.168,14.1408,14.1563,425620.7192
2008-06-05 14:10:00,36.43,36.44,36.4,36.4,238334.7602739726,14.1602,14.1641,14.1486,14.1486,238334.7603
2008-06-05 14:15:00,36.4,36.41,36.38,36.39,172196.06164383562,14.1486,14.1525,14.1408,14.1447,172196.0616
2008-06-05 14:20:00,36.38,36.38,36.17,36.24,668022.2602739726,14.1408,14.1408,14.0592,14.0864,668022.2603
2008-06-05 14:25:00,36.24,36.26,36.2,36.21,350064.2123287671,14.0864,14.0942,14.0708,14.0747,350064.2123
2008-06-05 14:30:00,36.21,36.22,35.99,36.01,594499.1438356164,14.0747,14.0786,13.9892,13.997,594499.1438
2008-06-05 14:35:00,36.02,36.1,35.97,35.99,539062.5,14.0009,14.032,13.9814,13.9892,539062.5
2008-06-05 14:40:00,36.0,36.03,35.97,36.0,256207.19178082192,13.9931,14.0048,13.9814,13.9931,256207.1918
2008-06-05 14:45:00,35.99,36.14,35.99,36.13,378959.7602739726,13.9892,14.0475,13.9892,14.0436,378959.7603
2008-06-05 14:50:00,36.12,36.22,36.11,36.19,273758.5616438356,14.0397,14.0786,14.0359,14.0669,273758.5616
2008-06-05 14:55:00,36.19,36.28,36.16,36.26,227097.602739726,14.0669,14.1019,14.0553,14.0942,227097.6027
2008-06-05 15:00:00,36.26,36.28,36.22,36.27,170055.65068493152,14.0942,14.1019,14.0786,14.098,170055.6507
2008-06-05 15:05:00,36.27,36.44,36.27,36.43,310359.58904109587,14.098,14.1641,14.098,14.1602,310359.589
2008-06-05 15:10:00,36.43,36.52,36.41,36.48,690068.493150685,14.1602,14.1952,14.1525,14.1797,690068.4932
2008-06-05 15:15:00,36.48,36.49,36.36,36.36,401434.0753424658,14.1797,14.1836,14.133,14.133,401434.0753
2008-06-05 15:20:00,36.36,36.43,36.3,36.42,427440.0684931507,14.133,14.1602,14.1097,14.1563,427440.0685
2008-06-05 15:25:00,36.42,36.44,36.38,36.4,218964.0410958904,14.1563,14.1641,14.1408,14.1486,218964.0411
2008-06-05 15:30:00,36.4,36.44,36.39,36.39,508989.72602739726,14.1486,14.1641,14.1447,14.1447,508989.726
2008-06-05 15:35:00,36.39,36.46,36.37,36.44,469071.0616438356,14.1447,14.1719,14.1369,14.1641,469071.0616
2008-06-05 15:40:00,36.44,36.47,36.4,36.45,505136.98630136985,14.1641,14.1758,14.1486,14.168,505136.9863
2008-06-05 15:45:00,36.45,36.47,36.36,36.4,631742.294520548,14.168,14.1758,14.133,14.1486,631742.2945
2008-06-05 15:50:00,36.4,36.45,36.39,36.39,797838.1849315069,14.1486,14.168,14.1447,14.1447,797838.1849
2008-06-05 15:55:00,36.39,36.45,36.32,36.39,1055543.6643835616,14.1447,14.168,14.1175,14.1447,1055543.6644
2008-06-06 09:30:00,36.17,36.34,35.81,35.83,469820.205479452,14.0592,14.1253,13.9192,13.927,469820.2055
2008-06-06 09:35:00,35.83,35.87,35.74,35.78,244113.8698630137,13.927,13.9426,13.892,13.9076,244113.8699
2008-06-06 09:40:00,35.79,35.88,35.74,35.77,203981.16438356164,13.9115,13.9465,13.892,13.9037,203981.1644
2008-06-06 09:45:00,35.77,35.82,35.67,35.67,253745.7191780822,13.9037,13.9231,13.8648,13.8648,253745.7192
2008-06-06 09:50:00,35.68,35.86,35.61,35.74,307470.0342465753,13.8687,13.9387,13.8415,13.892,307470.0342
2008-06-06 09:55:00,35.75,35.76,35.66,35.73,241224.3150684932,13.8959,13.8998,13.8609,13.8881,241224.3151
2008-06-06 10:00:00,35.74,35.75,35.54,35.56,343750.0,13.892,13.8959,13.8143,13.8221,343750.0
2008-06-06 10:05:00,35.56,35.6,35.51,35.54,233732.87671232875,13.8221,13.8376,13.8026,13.8143,233732.8767
2008-06-06 10:10:00,35.54,35.83,35.54,35.83,266802.22602739726,13.8143,13.927,13.8143,13.927,266802.226
2008-06-06 10:15:00,35.82,36.03,35.8,36.01,476669.5205479452,13.9231,14.0048,13.9154,13.997,476669.5205
2008-06-06 10:20:00,36.01,36.03,35.93,36.01,246896.40410958903,13.997,14.0048,13.9659,13.997,246896.4041
2008-06-06 10:25:00,36.01,36.01,35.81,35.89,190068.49315068487,13.997,13.997,13.9192,13.9503,190068.4932
2008-06-06 10:30:00,35.88,35.95,35.82,35.95,226562.5,13.9465,13.9737,13.9231,13.9737,226562.5
2008-06-06 10:35:00,35.96,35.97,35.89,35.92,226883.5616438356,13.9775,13.9814,13.9503,13.962,226883.5616
2008-06-06 10:40:00,35.92,35.95,35.82,35.83,282320.20547945204,13.962,13.9737,13.9231,13.927,282320.2055
2008-06-06 10:45:00,35.85,35.96,35.85,35.96,158925.51369863015,13.9348,13.9775,13.9348,13.9775,158925.5137
2008-06-06 10:50:00,35.96,36.08,35.96,36.03,146832.19178082192,13.9775,14.0242,13.9775,14.0048,146832.1918
2008-06-06 10:55:00,36.03,36.08,35.95,36.05,187285.9589041096,14.0048,14.0242,13.9737,14.0125,187285.9589
2008-06-06 11:00:00,36.06,36.09,35.93,35.95,186108.7328767124,14.0164,14.0281,13.9659,13.9737,186108.7329
2008-06-06 11:05:00,35.95,35.96,35.72,35.83,292273.11643835617,13.9737,13.9775,13.8843,13.927,292273.1164
2008-06-06 11:10:00,35.83,35.89,35.83,35.85,255458.04794520547,13.927,13.9503,13.927,13.9348,255458.0479
2008-06-06 11:15:00,35.86,35.95,35.84,35.95,158497.4315068493,13.9387,13.9737,13.9309,13.9737,158497.4315
2008-06-06 11:20:00,35.95,35.99,35.95,35.99,129173.801369863,13.9737,13.9892,13.9737,13.9892,129173.8014
2008-06-06 11:25:00,35.99,36.0,35.88,35.88,219606.16438356164,13.9892,13.9931,13.9465,13.9465,219606.1644
2008-06-06 11:30:00,35.87,35.9,35.86,35.86,154109.5890410959,13.9426,13.9542,13.9387,13.9387,154109.589
2008-06-06 11:35:00,35.86,35.87,35.82,35.82,326947.77397260274,13.9387,13.9426,13.9231,13.9231,326947.774
2008-06-06 11:40:00,35.83,35.83,35.73,35.74,199058.2191780822,13.927,13.927,13.8881,13.892,199058.2192
2008-06-06 11:45:00,35.74,35.85,35.73,35.76,161601.02739726027,13.892,13.9348,13.8881,13.8998,161601.0274
2008-06-06 11:50:00,35.76,35.87,35.76,35.84,120826.198630137,13.8998,13.9426,13.8998,13.9309,120826.1986
2008-06-06 11:55:00,35.84,35.85,35.77,35.78,138484.5890410959,13.9309,13.9348,13.9037,13.9076,138484.589
2008-06-06 12:00:00,35.78,35.81,35.76,35.76,188463.18493150684,13.9076,13.9192,13.8998,13.8998,188463.1849
2008-06-06 12:05:00,35.76,35.8,35.71,35.78,140732.0205479452,13.8998,13.9154,13.8804,13.9076,140732.0205
2008-06-06 12:10:00,35.77,35.83,35.77,35.78,114726.02739726027,13.9037,13.927,13.9037,13.9076,114726.0274
2008-06-06 12:15:00,35.78,35.81,35.71,35.76,134417.80821917808,13.9076,13.9192,13.8804,13.8998,134417.8082
2008-06-06 12:20:00,35.75,35.75,35.66,35.68,132170.37671232875,13.8959,13.8959,13.8609,13.8687,132170.3767
2008-06-06 12:25:00,35.68,35.71,35.67,35.69,128317.63698630135,13.8687,13.8804,13.8648,13.8726,128317.637
2008-06-06 12:30:00,35.69,35.78,35.68,35.78,71489.72602739726,13.8726,13.9076,13.8687,13.9076,71489.726
2008-06-06 12:35:00,35.78,35.85,35.76,35.84,116866.43835616438,13.9076,13.9348,13.8998,13.9309,116866.4384
2008-06-06 12:40:00,35.84,35.88,35.82,35.83,70419.52054794521,13.9309,13.9465,13.9231,13.927,70419.5205
2008-06-06 12:45:00,35.83,35.88,35.82,35.88,91609.5890410959,13.927,13.9465,13.9231,13.9465,91609.589
2008-06-06 12:50:00,35.87,35.87,35.77,35.8,444563.3561643836,13.9426,13.9426,13.9037,13.9154,444563.3562
2008-06-06 12:55:00,35.79,35.8,35.75,35.78,87221.74657534246,13.9115,13.9154,13.8959,13.9076,87221.7466
2008-06-06 13:00:00,35.78,35.82,35.73,35.75,360552.22602739726,13.9076,13.9231,13.8881,13.8959,360552.226
2008-06-06 13:05:00,35.75,35.82,35.74,35.8,149614.72602739726,13.8959,13.9231,13.892,13.9154,149614.726
2008-06-06 13:10:00,35.79,35.88,35.79,35.86,130244.00684931508,13.9115,13.9465,13.9115,13.9387,130244.0068
2008-06-06 13:15:00,35.87,35.88,35.77,35.77,185894.69178082192,13.9426,13.9465,13.9037,13.9037,185894.6918
2008-06-06 13:20:00,35.77,35.89,35.77,35.87,135595.03424657535,13.9037,13.9503,13.9037,13.9426,135595.0342
2008-06-06 13:25:00,35.86,35.88,35.82,35.83,135809.07534246577,13.9387,13.9465,13.9231,13.927,135809.0753
2008-06-06 13:30:00,35.84,35.92,35.81,35.91,151220.03424657535,13.9309,13.962,13.9192,13.9581,151220.0342
2008-06-06 13:35:00,35.92,36.04,35.9,35.92,159995.7191780822,13.962,14.0086,13.9542,13.962,159995.7192
2008-06-06 13:40:00,35.92,35.98,35.9,35.98,204409.2465753425,13.962,13.9853,13.9542,13.9853,204409.2466
2008-06-06 13:45:00,35.98,35.99,35.91,35.91,766267.1232876712,13.9853,13.9892,13.9581,13.9581,766267.1233
2008-06-06 13:50:00,35.92,35.93,35.87,35.91,154430.65068493152,13.962,13.9659,13.9426,13.9581,154430.6507
2008-06-06 13:55:00,35.9,35.99,35.89,35.98,106057.36301369865,13.9542,13.9892,13.9503,13.9853,106057.363
2008-06-06 14:00:00,35.98,35.98,35.87,35.89,184503.42465753423,13.9853,13.9853,13.9426,13.9503,184503.4247
2008-06-06 14:05:00,35.9,35.93,35.82,35.88,251177.2260273973,13.9542,13.9659,13.9231,13.9465,251177.226
2008-06-06 14:10:00,35.88,35.9,35.82,35.82,216609.5890410959,13.9465,13.9542,13.9231,13.9231,216609.589
2008-06-06 14:15:00,35.82,35.92,35.81,35.92,361515.4109589041,13.9231,13.962,13.9192,13.962,361515.411
2008-06-06 14:20:00,35.92,35.95,35.87,35.88,462221.7465753425,13.962,13.9737,13.9426,13.9465,462221.7466
2008-06-06 14:25:00,35.88,35.92,35.84,35.88,258240.5821917808,13.9465,13.962,13.9309,13.9465,258240.5822
2008-06-06 14:30:00,35.87,35.96,35.86,35.93,183433.2191780822,13.9426,13.9775,13.9387,13.9659,183433.2192
2008-06-06 14:35:00,35.93,35.93,35.83,35.86,156357.0205479452,13.9659,13.9659,13.927,13.9387,156357.0205
2008-06-06 14:40:00,35.86,35.87,35.82,35.83,142016.26712328766,13.9387,13.9426,13.9231,13.927,142016.2671
2008-06-06 14:45:00,35.82,35.85,35.79,35.82,152076.198630137,13.9231,13.9348,13.9115,13.9231,152076.1986
2008-06-06 14:50:00,35.82,35.85,35.78,35.78,208369.00684931508,13.9231,13.9348,13.9076,13.9076,208369.0068
2008-06-06 14:55:00,35.78,35.82,35.77,35.8,187392.9794520548,13.9076,13.9231,13.9037,13.9154,187392.9795
2008-06-06 15:00:00,35.81,35.89,35.8,35.81,137628.42465753423,13.9192,13.9503,13.9154,13.9192,137628.4247
2008-06-06 15:05:00,35.81,35.9,35.75,35.89,155179.79452054793,13.9192,13.9542,13.8959,13.9503,155179.7945
2008-06-06 15:10:00,35.9,35.97,35.82,35.85,189854.45205479453,13.9542,13.9814,13.9231,13.9348,189854.4521
2008-06-06 15:15:00,35.85,35.85,35.74,35.76,372110.44520547945,13.9348,13.9348,13.892,13.8998,372110.4452
2008-06-06 15:20:00,35.76,35.77,35.73,35.74,299764.55479452055,13.8998,13.9037,13.8881,13.892,299764.5548
2008-06-06 15:25:00,35.75,35.76,35.69,35.72,376498.2876712329,13.8959,13.8998,13.8726,13.8843,376498.2877
2008-06-06 15:30:00,35.72,35.73,35.66,35.68,329302.22602739726,13.8843,13.8881,13.8609,13.8687,329302.226
2008-06-06 15:35:00,35.68,35.8,35.66,35.75,268086.47260273976,13.8687,13.9154,13.8609,13.8959,268086.4726
2008-06-06 15:40:00,35.75,35.75,35.68,35.71,533390.4109589041,13.8959,13.8959,13.8687,13.8804,533390.411
2008-06-06 15:45:00,35.72,35.74,35.62,35.68,456335.61643835617,13.8843,13.892,13.8454,13.8687,456335.6164
2008-06-06 15:50:00,35.67,35.76,35.65,35.76,488334.7602739726,13.8648,13.8998,13.8571,13.8998,488334.7603
2008-06-06 15:55:00,35.76,35.77,35.68,35.68,944563.3561643836,13.8998,13.9037,13.8687,13.8687,944563.3562
2008-06-09 09:30:00,35.75,36.14,35.68,35.69,276113.0136986301,13.8959,14.0475,13.8687,13.8726,276113.0137
2008-06-09 09:35:00,35.68,35.7,35.56,35.59,81442.63698630137,13.8687,13.8765,13.8221,13.8337,81442.637
2008-06-09 09:40:00,35.6,35.68,35.57,35.66,95997.43150684932,13.8376,13.8687,13.826,13.8609,95997.4315
2008-06-09 09:45:00,35.64,35.66,35.53,35.6,105950.34246575342,13.8532,13.8609,13.8104,13.8376,105950.3425
2008-06-09 09:50:00,35.59,35.75,35.59,35.7,152290.2397260274,13.8337,13.8959,13.8337,13.8765,152290.2397
2008-06-09 09:55:00,35.7,35.79,35.67,35.76,113227.7397260274,13.8765,13.9115,13.8648,13.8998,113227.7397
2008-06-09 10:00:00,35.76,35.88,35.69,35.78,264554.794520548,13.8998,13.9465,13.8726,13.9076,264554.7945
2008-06-09 10:05:00,35.77,35.81,35.72,35.73,89576.19863013699,13.9037,13.9192,13.8843,13.8881,89576.1986
2008-06-09 10:10:00,35.73,35.78,35.65,35.71,85616.43835616438,13.8881,13.9076,13.8571,13.8804,85616.4384
2008-06-09 10:15:00,35.72,35.84,35.65,35.66,100278.25342465754,13.8843,13.9309,13.8571,13.8609,100278.2534
2008-06-09 10:20:00,35.66,35.66,35.58,35.62,127354.45205479451,13.8609,13.8609,13.8298,13.8454,127354.4521
2008-06-09 10:25:00,35.62,35.62,35.57,35.6,80907.53424657535,13.8454,13.8454,13.826,13.8376,80907.5342
2008-06-09 10:30:00,35.59,35.67,35.56,35.62,93107.87671232875,13.8337,13.8648,13.8221,13.8454,93107.8767
2008-06-09 10:35:00,35.61,35.64,35.56,35.58,97709.7602739726,13.8415,13.8532,13.8221,13.8298,97709.7603
2008-06-09 10:40:00,35.58,35.6,35.56,35.58,92251.71232876711,13.8298,13.8376,13.8221,13.8298,92251.7123
2008-06-09 10:45:00,35.58,35.62,35.56,35.61,68921.23287671233,13.8298,13.8454,13.8221,13.8415,68921.2329
2008-06-09 10:50:00,35.61,35.68,35.58,35.63,72452.9109589041,13.8415,13.8687,13.8298,13.8493,72452.911
2008-06-09 10:55:00,35.65,35.68,35.63,35.66,38634.41780821918,13.8571,13.8687,13.8493,13.8609,38634.4178
2008-06-09 11:00:00,35.66,35.72,35.63,35.69,90539.38356164384,13.8609,13.8843,13.8493,13.8726,90539.3836
2008-06-09 11:05:00,35.69,35.71,35.64,35.65,33390.41095890411,13.8726,13.8804,13.8532,13.8571,33390.411
2008-06-09 11:10:00,35.66,35.7,35.64,35.65,53617.29452054795,13.8609,13.8765,13.8532,13.8571,53617.2945
2008-06-09 11:15:00,35.66,35.69,35.62,35.68,44520.54794520548,13.8609,13.8726,13.8454,13.8687,44520.5479
2008-06-09 11:20:00,35.68,35.74,35.65,35.74,133133.56164383562,13.8687,13.892,13.8571,13.892,133133.5616
2008-06-09 11:25:00,35.73,35.73,35.68,35.7,48801.3698630137,13.8881,13.8881,13.8687,13.8765,48801.3699
2008-06-09 11:30:00,35.69,35.72,35.68,35.69,49336.47260273973,13.8726,13.8843,13.8687,13.8726,49336.4726
2008-06-09 11:35:00,35.7,35.7,35.59,35.59,52654.10958904109,13.8765,13.8765,13.8337,13.8337,52654.1096
2008-06-09 11:40:00,35.59,35.6,35.54,35.55,38955.4794520548,13.8337,13.8376,13.8143,13.8182,38955.4795
2008-06-09 11:45:00,35.56,35.6,35.54,35.6,81870.71917808219,13.8221,13.8376,13.8143,13.8376,81870.7192
2008-06-09 11:50:00,35.6,35.62,35.53,35.53,87221.74657534246,13.8376,13.8454,13.8104,13.8104,87221.7466
2008-06-09 11:55:00,35.53,35.55,35.53,35.55,77803.93835616438,13.8104,13.8182,13.8104,13.8182,77803.9384
2008-06-09 12:00:00,35.55,35.55,35.47,35.53,95034.24657534246,13.8182,13.8182,13.7871,13.8104,95034.2466
2008-06-09 12:05:00,35.52,35.54,35.51,35.54,29751.712328767124,13.8065,13.8143,13.8026,13.8143,29751.7123
2008-06-09 12:10:00,35.54,35.61,35.54,35.61,59610.44520547945,13.8143,13.8415,13.8143,13.8415,59610.4452
2008-06-09 12:15:00,35.61,35.65,35.58,35.6,42808.21917808219,13.8415,13.8571,13.8298,13.8376,42808.2192
2008-06-09 12:20:00,35.59,35.61,35.57,35.61,69242.29452054795,13.8337,13.8415,13.826,13.8415,69242.2945
2008-06-09 12:25:00,35.61,35.62,35.6,35.62,30286.81506849315,13.8415,13.8454,13.8376,13.8454,30286.8151
2008-06-09 12:30:00,35.62,35.67,35.61,35.67,92358.73287671233,13.8454,13.8648,13.8415,13.8648,92358.7329
2008-06-09 12:35:00,35.66,35.71,35.64,35.71,68172.0890410959,13.8609,13.8804,13.8532,13.8804,68172.089
2008-06-09 12:40:00,35.7,35.78,35.7,35.78,80586.47260273973,13.8765,13.9076,13.8765,13.9076,80586.4726
2008-06-09 12:45:00,35.78,35.8,35.74,35.78,99101.02739726027,13.9076,13.9154,13.892,13.9076,99101.0274
2008-06-09 12:50:00,35.78,35.83,35.78,35.79,160316.7808219178,13.9076,13.927,13.9076,13.9115,160316.7808
2008-06-09 12:55:00,35.79,35.88,35.75,35.85,154858.73287671234,13.9115,13.9465,13.8959,13.9348,154858.7329
2008-06-09 13:00:00,35.84,35.85,35.72,35.75,62178.938356164384,13.9309,13.9348,13.8843,13.8959,62178.9384
2008-06-09 13:05:00,35.74,35.77,35.68,35.7,66138.69863013699,13.892,13.9037,13.8687,13.8765,66138.6986
2008-06-09 13:10:00,35.71,35.78,35.67,35.68,59289.38356164384,13.8804,13.9076,13.8648,13.8687,59289.3836
2008-06-09 13:15:00,35.68,35.68,35.55,35.6,85295.37671232877,13.8687,13.8687,13.8182,13.8376,85295.3767
2008-06-09 13:20:00,35.59,35.64,35.56,35.63,114083.90410958904,13.8337,13.8532,13.8221,13.8493,114083.9041
2008-06-09 13:25:00,35.63,35.79,35.63,35.79,152183.2191780822,13.8493,13.9115,13.8493,13.9115,152183.2192
2008-06-09 13:30:00,35.78,35.82,35.75,35.75,114619.00684931508,13.9076,13.9231,13.8959,13.8959,114619.0068
2008-06-09 13:35:00,35.75,35.79,35.7,35.77,125856.16438356164,13.8959,13.9115,13.8765,13.9037,125856.1644
2008-06-09 13:40:00,35.77,35.77,35.69,35.7,98458.90410958904,13.9037,13.9037,13.8726,13.8765,98458.9041
2008-06-09 13:45:00,35.71,35.75,35.68,35.69,118471.74657534246,13.8804,13.8959,13.8687,13.8726,118471.7466
2008-06-09 13:50:00,35.69,35.77,35.62,35.76,221211.47260273973,13.8726,13.9037,13.8454,13.8998,221211.4726
2008-06-09 13:55:00,35.75,35.81,35.71,35.76,155286.81506849316,13.8959,13.9192,13.8804,13.8998,155286.8151
2008-06-09 14:00:00,35.77,35.84,35.71,35.84,190068.49315068487,13.9037,13.9309,13.8804,13.9309,190068.4932
2008-06-09 14:05:00,35.84,35.84,35.72,35.73,155179.79452054793,13.9309,13.9309,13.8843,13.8881,155179.7945
2008-06-09 14:10:00,35.74,35.81,35.69,35.77,154323.6301369863,13.892,13.9192,13.8726,13.9037,154323.6301
2008-06-09 14:15:00,35.77,35.82,35.72,35.81,121682.36301369865,13.9037,13.9231,13.8843,13.9192,121682.363
2008-06-09 14:20:00,35.8,35.87,35.77,35.86,175620.7191780822,13.9154,13.9426,13.9037,13.9387,175620.7192
2008-06-09 14:25:00,35.85,35.95,35.85,35.92,192101.88356164383,13.9348,13.9737,13.9348,13.962,192101.8836
2008-06-09 14:30:00,35.92,35.95,35.85,35.87,290453.76712328766,13.962,13.9737,13.9348,13.9426,290453.7671
2008-06-09 14:35:00,35.87,35.97,35.85,35.95,158711.47260273973,13.9426,13.9814,13.9348,13.9737,158711.4726
2008-06-09 14:40:00,35.94,35.94,35.84,35.86,133668.66438356164,13.9698,13.9698,13.9309,13.9387,133668.6644
2008-06-09 14:45:00,35.86,35.97,35.86,35.95,127782.53424657536,13.9387,13.9814,13.9387,13.9737,127782.5342
2008-06-09 14:50:00,35.95,35.96,35.84,35.85,206549.65753424657,13.9737,13.9775,13.9309,13.9348,206549.6575
2008-06-09 14:55:00,35.85,35.91,35.8,35.82,141374.14383561644,13.9348,13.9581,13.9154,13.9231,141374.1438
2008-06-09 15:00:00,35.81,35.86,35.77,35.77,162992.29452054793,13.9192,13.9387,13.9037,13.9037,162992.2945
2008-06-09 15:05:00,35.77,35.81,35.74,35.78,149507.70547945207,13.9037,13.9192,13.892,13.9076,149507.7055
2008-06-09 15:10:00,35.78,35.85,35.78,35.79,106057.36301369865,13.9076,13.9348,13.9076,13.9115,106057.363
2008-06-09 15:15:00,35.79,35.84,35.79,35.84,96211.47260273973,13.9115,13.9309,13.9115,13.9309,96211.4726
2008-06-09 15:20:00,35.84,35.94,35.79,35.82,197988.0136986301,13.9309,13.9698,13.9115,13.9231,197988.0137
2008-06-09 15:25:00,35.81,35.82,35.54,35.54,596532.5342465753,13.9192,13.9231,13.8143,13.8143,596532.5342
2008-06-09 15:30:00,35.54,35.54,35.28,35.31,1075877.5684931506,13.8143,13.8143,13.7132,13.7249,1075877.5685
2008-06-09 15:35:00,35.32,35.4,35.25,35.28,819670.3767123288,13.7288,13.7599,13.7016,13.7132,819670.3767
2008-06-09 15:40:00,35.28,35.44,35.27,35.42,512628.4246575342,13.7132,13.7754,13.7093,13.7677,512628.4247
2008-06-09 15:45:00,35.43,35.44,35.35,35.37,447880.9931506849,13.7715,13.7754,13.7404,13.7482,447880.9932
2008-06-09 15:50:00,35.37,35.41,35.32,35.39,1006528.2534246576,13.7482,13.7638,13.7288,13.756,1006528.2534
2008-06-09 15:55:00,35.38,35.53,35.38,35.49,889768.8356164384,13.7521,13.8104,13.7521,13.7949,889768.8356
2008-06-10 09:30:00,35.25,35.43,34.97,35.02,401327.05479452055,13.7016,13.7715,13.5927,13.6122,401327.0548
2008-06-10 09:35:00,35.02,35.07,34.91,34.99,189533.3904109589,13.6122,13.6316,13.5694,13.6005,189533.3904
2008-06-10 09:40:00,34.99,35.01,34.88,34.9,365796.23287671234,13.6005,13.6083,13.5578,13.5655,365796.2329
2008-06-10 09:45:00,34.9,34.96,34.87,34.91,188142.12328767125,13.5655,13.5888,13.5539,13.5694,188142.1233
2008-06-10 09:50:00,34.9,34.93,34.83,34.84,158818.49315068492,13.5655,13.5772,13.5383,13.5422,158818.4932
2008-06-10 09:55:00,34.84,34.87,34.73,34.73,340753.4246575342,13.5422,13.5539,13.4994,13.4994,340753.4247
2008-06-10 10:00:00,34.74,34.74,34.65,34.67,327910.9589041096,13.5033,13.5033,13.4684,13.4761,327910.9589
2008-06-10 10:05:00,34.67,34.67,34.6,34.63,318707.19178082194,13.4761,13.4761,13.4489,13.4606,318707.1918
2008-06-10 10:10:00,34.62,34.78,34.61,34.77,225171.2328767124,13.4567,13.5189,13.4528,13.515,225171.2329
2008-06-10 10:15:00,34.77,34.81,34.7,34.79,154751.7123287671,13.515,13.5305,13.4878,13.5228,154751.7123
2008-06-10 10:20:00,34.78,34.8,34.69,34.71,153681.50684931508,13.5189,13.5267,13.4839,13.4917,153681.5068
2008-06-10 10:25:00,34.71,34.75,34.7,34.75,104773.11643835616,13.4917,13.5072,13.4878,13.5072,104773.1164
2008-06-10 10:30:00,34.74,34.75,34.7,34.73,208369.00684931508,13.5033,13.5072,13.4878,13.4994,208369.0068
2008-06-10 10:35:00,34.73,34.73,34.62,34.67,154965.75342465754,13.4994,13.4994,13.4567,13.4761,154965.7534
2008-06-10 10:40:00,34.68,34.7,34.65,34.7,94713.18493150684,13.48,13.4878,13.4684,13.4878,94713.1849
2008-06-10 10:45:00,34.7,34.81,34.69,34.8,138163.52739726027,13.4878,13.5305,13.4839,13.5267,138163.5274
2008-06-10 10:50:00,34.8,34.81,34.76,34.81,113227.7397260274,13.5267,13.5305,13.5111,13.5305,113227.7397
2008-06-10 10:55:00,34.8,34.9,34.77,34.86,180329.62328767125,13.5267,13.5655,13.515,13.55,180329.6233
2008-06-10 11:00:00,34.86,34.95,34.79,34.8,335937.5,13.55,13.585,13.5228,13.5267,335937.5
2008-06-10 11:05:00,34.78,34.83,34.74,34.8,173480.30821917808,13.5189,13.5383,13.5033,13.5267,173480.3082
2008-06-10 11:10:00,34.8,34.88,34.79,34.85,132063.35616438356,13.5267,13.5578,13.5228,13.5461,132063.3562
2008-06-10 11:15:00,34.85,34.92,34.85,34.88,87863.8698630137,13.5461,13.5733,13.5461,13.5578,87863.8699
2008-06-10 11:20:00,34.88,34.9,34.83,34.88,96532.53424657536,13.5578,13.5655,13.5383,13.5578,96532.5342
2008-06-10 11:25:00,34.88,34.95,34.81,34.82,106592.46575342468,13.5578,13.585,13.5305,13.5344,106592.4658
2008-06-10 11:30:00,34.82,34.83,34.76,34.78,169841.6095890411,13.5344,13.5383,13.5111,13.5189,169841.6096
2008-06-10 11:35:00,34.77,34.88,34.76,34.87,139661.81506849316,13.515,13.5578,13.5111,13.5539,139661.8151
2008-06-10 11:40:00,34.87,35.0,34.82,35.0,247110.44520547945,13.5539,13.6044,13.5344,13.6044,247110.4452
2008-06-10 11:45:00,35.0,35.06,34.97,35.02,162136.1301369863,13.6044,13.6277,13.5927,13.6122,162136.1301
2008-06-10 11:50:00,35.02,35.07,34.97,34.99,89897.2602739726,13.6122,13.6316,13.5927,13.6005,89897.2603
2008-06-10 11:55:00,34.99,35.03,34.93,34.93,121682.36301369865,13.6005,13.6161,13.5772,13.5772,121682.363
2008-06-10 12:00:00,34.93,34.95,34.82,34.88,116331.33561643836,13.5772,13.585,13.5344,13.5578,116331.3356
2008-06-10 12:05:00,34.89,34.94,34.84,34.84,133347.60273972602,13.5616,13.5811,13.5422,13.5422,133347.6027
2008-06-10 12:10:00,34.84,34.99,34.83,34.93,111408.3904109589,13.5422,13.6005,13.5383,13.5772,111408.3904
2008-06-10 12:15:00,34.93,35.03,34.92,34.98,138484.5890410959,13.5772,13.6161,13.5733,13.5966,138484.589
2008-06-10 12:20:00,34.99,35.08,34.97,35.04,123822.77397260274,13.6005,13.6355,13.5927,13.6199,123822.774
2008-06-10 12:25:00,35.04,35.04,34.91,34.97,92144.69178082192,13.6199,13.6199,13.5694,13.5927,92144.6918
2008-06-10 12:30:00,34.97,34.99,34.88,34.97,108197.77397260274,13.5927,13.6005,13.5578,13.5927,108197.774
2008-06-10 12:35:00,34.97,34.99,34.9,34.9,88398.97260273973,13.5927,13.6005,13.5655,13.5655,88398.9726
2008-06-10 12:40:00,34.91,34.97,34.87,34.88,64533.390410958906,13.5694,13.5927,13.5539,13.5578,64533.3904
2008-06-10 12:45:00,34.88,34.97,34.87,34.97,116973.4589041096,13.5578,13.5927,13.5539,13.5927,116973.4589
2008-06-10 12:50:00,34.97,35.0,34.94,35.0,91930.6506849315,13.5927,13.6044,13.5811,13.6044,91930.6507
2008-06-10 12:55:00,35.01,35.06,34.98,35.04,145333.90410958903,13.6083,13.6277,13.5966,13.6199,145333.9041
2008-06-10 13:00:00,35.03,35.05,34.98,34.98,218107.87671232875,13.6161,13.6238,13.5966,13.5966,218107.8767
2008-06-10 13:05:00,34.98,35.04,34.98,35.02,124357.87671232875,13.5966,13.6199,13.5966,13.6122,124357.8767
2008-06-10 13:10:00,35.02,35.24,35.01,35.22,321703.76712328766,13.6122,13.6977,13.6083,13.6899,321703.7671
2008-06-10 13:15:00,35.22,35.22,35.1,35.13,119113.8698630137,13.6899,13.6899,13.6433,13.6549,119113.8699
2008-06-10 13:20:00,35.14,35.15,35.11,35.11,152504.2808219178,13.6588,13.6627,13.6472,13.6472,152504.2808
2008-06-10 13:25:00,35.12,35.26,35.11,35.26,163741.43835616438,13.651,13.7055,13.6472,13.7055,163741.4384
2008-06-10 13:30:00,35.26,35.26,35.18,35.2,180008.56164383562,13.7055,13.7055,13.6744,13.6821,180008.5616
2008-06-10 13:35:00,35.21,35.24,35.2,35.24,119755.99315068494,13.686,13.6977,13.6821,13.6977,119755.9932
2008-06-10 13:40:00,35.23,35.25,35.22,35.23,116010.27397260274,13.6938,13.7016,13.6899,13.6938,116010.274
2008-06-10 13:45:00,35.23,35.23,35.15,35.17,64747.43150684932,13.6938,13.6938,13.6627,13.6705,64747.4315
2008-06-10 13:50:00,35.16,35.23,35.15,35.18,85188.35616438356,13.6666,13.6938,13.6627,13.6744,85188.3562
2008-06-10 13:55:00,35.19,35.23,35.11,35.12,93321.91780821918,13.6782,13.6938,13.6472,13.651,93321.9178
2008-06-10 14:00:00,35.11,35.14,35.03,35.06,210509.4178082192,13.6472,13.6588,13.6161,13.6277,210509.4178
2008-06-10 14:05:00,35.05,35.08,35.01,35.04,209974.3150684932,13.6238,13.6355,13.6083,13.6199,209974.3151
2008-06-10 14:10:00,35.04,35.08,35.01,35.08,121147.2602739726,13.6199,13.6355,13.6083,13.6355,121147.2603
2008-06-10 14:15:00,35.07,35.08,34.99,34.99,94285.10273972603,13.6316,13.6355,13.6005,13.6005,94285.1027
2008-06-10 14:20:00,35.0,35.06,34.97,34.97,112906.67808219178,13.6044,13.6277,13.5927,13.5927,112906.6781
2008-06-10 14:25:00,34.98,34.98,34.89,34.96,230843.3219178082,13.5966,13.5966,13.5616,13.5888,230843.3219
2008-06-10 14:30:00,34.95,34.97,34.83,34.84,291202.91095890413,13.585,13.5927,13.5383,13.5422,291202.911
2008-06-10 14:35:00,34.84,34.94,34.84,34.94,114404.96575342468,13.5422,13.5811,13.5422,13.5811,114404.9658
2008-06-10 14:40:00,34.93,35.05,34.93,34.99,187821.0616438356,13.5772,13.6238,13.5772,13.6005,187821.0616
2008-06-10 14:45:00,34.99,35.04,34.97,35.04,98886.98630136986,13.6005,13.6199,13.5927,13.6199,98886.9863
2008-06-10 14:50:00,35.03,35.04,34.98,35.0,127889.55479452056,13.6161,13.6199,13.5966,13.6044,127889.5548
2008-06-10 14:55:00,35.01,35.07,34.98,35.01,176476.88356164383,13.6083,13.6316,13.5966,13.6083,176476.8836
2008-06-10 15:00:00,35.02,35.11,35.01,35.07,186429.794520548,13.6122,13.6472,13.6083,13.6316,186429.7945
2008-06-10 15:05:00,35.07,35.11,35.07,35.07,137200.34246575343,13.6316,13.6472,13.6316,13.6316,137200.3425
2008-06-10 15:10:00,35.06,35.08,35.05,35.06,99208.04794520549,13.6277,13.6355,13.6238,13.6277,99208.0479
2008-06-10 15:15:00,35.06,35.07,35.01,35.04,189212.32876712328,13.6277,13.6316,13.6083,13.6199,189212.3288
2008-06-10 15:20:00,35.04,35.11,35.04,35.1,258347.602739726,13.6199,13.6472,13.6199,13.6433,258347.6027
2008-06-10 15:25:00,35.1,35.15,35.09,35.13,138484.5890410959,13.6433,13.6627,13.6394,13.6549,138484.589
2008-06-10 15:30:00,35.14,35.15,35.06,35.07,145226.88356164383,13.6588,13.6627,13.6277,13.6316,145226.8836
2008-06-10 15:35:00,35.07,35.08,35.04,35.05,131849.31506849316,13.6316,13.6355,13.6199,13.6238,131849.3151
2008-06-10 15:40:00,35.04,35.05,34.94,35.01,441138.69863013696,13.6199,13.6238,13.5811,13.6083,441138.6986
2008-06-10 15:45:00,35.0,35.07,35.0,35.03,302868.1506849315,13.6044,13.6316,13.6044,13.6161,302868.1507
2008-06-10 15:50:00,35.03,35.13,35.02,35.12,416309.9315068493,13.6161,13.6549,13.6122,13.651,416309.9315
2008-06-10 15:55:00,35.12,35.13,35.07,35.08,615047.0890410959,13.651,13.6549,13.6316,13.6355,615047.089
2008-06-11 09:30:00,34.92,34.92,34.48,34.52,337221.7465753425,13.5733,13.5733,13.4023,13.4178,337221.7466
2008-06-11 09:35:00,34.53,34.62,34.51,34.61,193386.1301369863,13.4217,13.4567,13.4139,13.4528,193386.1301
2008-06-11 09:40:00,34.62,34.68,34.54,34.56,162350.17123287672,13.4567,13.48,13.4256,13.4334,162350.1712
2008-06-11 09:45:00,34.56,34.64,34.55,34.61,193600.17123287672,13.4334,13.4645,13.4295,13.4528,193600.1712
2008-06-11 09:50:00,34.62,34.64,34.49,34.51,239083.90410958903,13.4567,13.4645,13.4062,13.4139,239083.9041
2008-06-11 09:55:00,34.51,34.58,34.51,34.55,135702.05479452055,13.4139,13.4411,13.4139,13.4295,135702.0548
2008-06-11 10:00:00,34.54,34.58,34.45,34.48,170162.67123287672,13.4256,13.4411,13.3906,13.4023,170162.6712
2008-06-11 10:05:00,34.48,34.53,34.43,34.44,275042.80821917806,13.4023,13.4217,13.3828,13.3867,275042.8082
2008-06-11 10:10:00,34.44,34.44,34.3,34.35,460830.4794520548,13.3867,13.3867,13.3323,13.3517,460830.4795
2008-06-11 10:15:00,34.34,34.37,34.3,34.32,308112.15753424657,13.3479,13.3595,13.3323,13.3401,308112.1575
2008-06-11 10:20:00,34.32,34.32,34.15,34.2,452161.81506849313,13.3401,13.3401,13.274,13.2934,452161.8151
2008-06-11 10:25:00,34.2,34.2,34.02,34.06,563677.2260273972,13.2934,13.2934,13.2235,13.239,563677.226
2008-06-11 10:30:00,34.07,34.1,34.01,34.03,366545.3767123288,13.2429,13.2546,13.2196,13.2274,366545.3767
2008-06-11 10:35:00,34.03,34.04,33.92,33.97,569456.3356164384,13.2274,13.2312,13.1846,13.204,569456.3356
2008-06-11 10:40:00,33.97,33.99,33.83,33.83,527504.2808219178,13.204,13.2118,13.1496,13.1496,527504.2808
2008-06-11 10:45:00,33.83,34.0,33.76,34.0,842572.7739726028,13.1496,13.2157,13.1224,13.2157,842572.774
2008-06-11 10:50:00,33.99,34.08,33.97,33.97,441566.7808219178,13.2118,13.2468,13.204,13.204,441566.7808
2008-06-11 10:55:00,33.98,34.07,33.93,34.06,473672.94520547945,13.2079,13.2429,13.1885,13.239,473672.9452
2008-06-11 11:00:00,34.05,34.28,34.01,34.27,588720.0342465753,13.2351,13.3245,13.2196,13.3206,588720.0342
2008-06-11 11:05:00,34.27,34.28,34.15,34.17,198737.15753424657,13.3206,13.3245,13.274,13.2818,198737.1575
2008-06-11 11:10:00,34.17,34.21,34.15,34.18,135380.99315068492,13.2818,13.2973,13.274,13.2857,135380.9932
2008-06-11 11:15:00,34.18,34.24,34.18,34.23,215967.46575342465,13.2857,13.309,13.2857,13.3051,215967.4658
2008-06-11 11:20:00,34.24,34.28,34.2,34.26,493364.72602739726,13.309,13.3245,13.2934,13.3168,493364.726
2008-06-11 11:25:00,34.25,34.26,34.17,34.19,475706.3356164384,13.3129,13.3168,13.2818,13.2896,475706.3356
2008-06-11 11:30:00,34.18,34.23,34.14,34.2,916738.0136986302,13.2857,13.3051,13.2701,13.2934,916738.0137
2008-06-11 11:35:00,34.2,34.24,34.15,34.16,215539.38356164383,13.2934,13.309,13.274,13.2779,215539.3836
2008-06-11 11:40:00,34.16,34.25,34.15,34.19,224636.1301369863,13.2779,13.3129,13.274,13.2896,224636.1301
2008-06-11 11:45:00,34.18,34.19,34.13,34.16,178403.25342465754,13.2857,13.2896,13.2662,13.2779,178403.2534
2008-06-11 11:50:00,34.17,34.29,34.14,34.26,227204.62328767125,13.2818,13.3284,13.2701,13.3168,227204.6233
2008-06-11 11:55:00,34.26,34.31,34.25,34.3,137093.3219178082,13.3168,13.3362,13.3129,13.3323,137093.3219
2008-06-11 12:00:00,34.29,34.31,34.26,34.3,87649.82876712328,13.3284,13.3362,13.3168,13.3323,87649.8288
2008-06-11 12:05:00,34.3,34.4,34.29,34.38,244755.99315068487,13.3323,13.3712,13.3284,13.3634,244755.9932
2008-06-11 12:10:00,34.37,34.38,34.3,34.3,47303.08219178082,13.3595,13.3634,13.3323,13.3323,47303.0822
2008-06-11 12:15:00,34.29,34.36,34.26,34.26,102525.68493150684,13.3284,13.3556,13.3168,13.3168,102525.6849
2008-06-11 12:20:00,34.26,34.27,34.19,34.21,66031.67808219178,13.3168,13.3206,13.2896,13.2973,66031.6781
2008-06-11 12:25:00,34.21,34.22,34.11,34.13,103916.95205479451,13.2973,13.3012,13.2585,13.2662,103916.9521
2008-06-11 12:30:00,34.13,34.16,34.13,34.15,330372.4315068493,13.2662,13.2779,13.2662,13.274,330372.4315
2008-06-11 12:35:00,34.15,34.2,34.14,34.15,118578.76712328767,13.274,13.2934,13.2701,13.274,118578.7671
2008-06-11 12:40:00,34.15,34.18,34.12,34.15,181399.82876712328,13.274,13.2857,13.2623,13.274,181399.8288
2008-06-11 12:45:00,34.15,34.2,34.14,34.17,130565.06849315068,13.274,13.2934,13.2701,13.2818,130565.0685
2008-06-11 12:50:00,34.17,34.18,34.14,34.15,98886.98630136986,13.2818,13.2857,13.2701,13.274,98886.9863
2008-06-11 12:55:00,34.15,34.17,34.14,34.15,103595.8904109589,13.274,13.2818,13.2701,13.274,103595.8904
2008-06-11 13:00:00,34.16,34.21,34.14,34.2,203339.0410958904,13.2779,13.2973,13.2701,13.2934,203339.0411
2008-06-11 13:05:00,34.2,34.24,34.17,34.23,198737.15753424657,13.2934,13.309,13.2818,13.3051,198737.1575
2008-06-11 13:10:00,34.22,34.22,34.17,34.21,139126.7123287671,13.3012,13.3012,13.2818,13.2973,139126.7123
2008-06-11 13:15:00,34.2,34.23,34.17,34.17,81228.59589041096,13.2934,13.3051,13.2818,13.2818,81228.5959
2008-06-11 13:20:00,34.16,34.17,34.13,34.15,222388.698630137,13.2779,13.2818,13.2662,13.274,222388.6986
2008-06-11 13:25:00,34.15,34.19,34.14,34.16,125963.18493150684,13.274,13.2896,13.2701,13.2779,125963.1849
2008-06-11 13:30:00,34.16,34.16,34.11,34.11,115796.23287671233,13.2779,13.2779,13.2585,13.2585,115796.2329
2008-06-11 13:35:00,34.12,34.17,34.1,34.11,401862.15753424657,13.2623,13.2818,13.2546,13.2585,401862.1575
2008-06-11 13:40:00,34.12,34.2,34.11,34.17,83797.0890410959,13.2623,13.2934,13.2585,13.2818,83797.089
2008-06-11 13:45:00,34.16,34.22,34.15,34.15,120933.2191780822,13.2779,13.3012,13.274,13.274,120933.2192
2008-06-11 13:50:00,34.16,34.2,34.15,34.2,93428.93835616438,13.2779,13.2934,13.274,13.2934,93428.9384
2008-06-11 13:55:00,34.2,34.28,34.17,34.27,162885.27397260274,13.2934,13.3245,13.2818,13.3206,162885.274
2008-06-11 14:00:00,34.27,34.31,34.18,34.27,261023.11643835617,13.3206,13.3362,13.2857,13.3206,261023.1164
2008-06-11 14:05:00,34.26,34.31,34.24,34.29,155179.79452054793,13.3168,13.3362,13.309,13.3284,155179.7945
2008-06-11 14:10:00,34.28,34.31,34.25,34.26,137093.3219178082,13.3245,13.3362,13.3129,13.3168,137093.3219
2008-06-11 14:15:00,34.26,34.3,34.25,34.29,97067.63698630135,13.3168,13.3323,13.3129,13.3284,97067.637
2008-06-11 14:20:00,34.3,34.37,34.29,34.3,225706.3356164384,13.3323,13.3595,13.3284,13.3323,225706.3356
2008-06-11 14:25:00,34.31,34.36,34.28,34.29,127996.57534246576,13.3362,13.3556,13.3245,13.3284,127996.5753
2008-06-11 14:30:00,34.3,34.31,34.26,34.26,93535.9589041096,13.3323,13.3362,13.3168,13.3168,93535.9589
2008-06-11 14:35:00,34.26,34.26,34.22,34.22,76626.71232876713,13.3168,13.3168,13.3012,13.3012,76626.7123
2008-06-11 14:40:00,34.22,34.24,34.18,34.18,144691.7808219178,13.3012,13.309,13.2857,13.2857,144691.7808
2008-06-11 14:45:00,34.18,34.23,34.17,34.18,100920.37671232875,13.2857,13.3051,13.2818,13.2857,100920.3767
2008-06-11 14:50:00,34.18,34.28,34.18,34.26,83476.02739726027,13.2857,13.3245,13.2857,13.3168,83476.0274
2008-06-11 14:55:00,34.25,34.25,34.17,34.19,155286.81506849316,13.3129,13.3129,13.2818,13.2896,155286.8151
2008-06-11 15:00:00,34.19,34.26,34.18,34.21,63891.26712328768,13.2896,13.3168,13.2857,13.2973,63891.2671
2008-06-11 15:05:00,34.22,34.22,34.2,34.22,44734.58904109589,13.3012,13.3012,13.2934,13.3012,44734.589
2008-06-11 15:10:00,34.22,34.3,34.2,34.21,170697.77397260274,13.3012,13.3323,13.2934,13.2973,170697.774
2008-06-11 15:15:00,34.22,34.22,34.13,34.15,166845.03424657535,13.3012,13.3012,13.2662,13.274,166845.0342
2008-06-11 15:20:00,34.14,34.21,34.12,34.17,129601.88356164384,13.2701,13.2973,13.2623,13.2818,129601.8836
2008-06-11 15:25:00,34.17,34.22,34.15,34.21,276862.15753424657,13.2818,13.3012,13.274,13.2973,276862.1575
2008-06-11 15:30:00,34.21,34.24,34.17,34.21,234589.0410958904,13.2973,13.309,13.2818,13.2973,234589.0411
2008-06-11 15:35:00,34.21,34.24,34.19,34.21,456656.6780821918,13.2973,13.309,13.2896,13.2973,456656.6781
2008-06-11 15:40:00,34.21,34.25,34.19,34.22,587328.7671232877,13.2973,13.3129,13.2896,13.3012,587328.7671
2008-06-11 15:45:00,34.23,34.23,34.2,34.21,397046.23287671234,13.3051,13.3051,13.2934,13.2973,397046.2329
2008-06-11 15:50:00,34.21,34.27,34.19,34.26,525791.9520547945,13.2973,13.3206,13.2896,13.3168,525791.9521
2008-06-11 15:55:00,34.26,34.27,34.21,34.24,724422.0890410959,13.3168,13.3206,13.2973,13.309,724422.089
2008-06-12 09:30:00,34.47,34.48,34.37,34.45,207084.7602739726,13.3984,13.4023,13.3595,13.3906,207084.7603
2008-06-12 09:35:00,34.45,34.51,34.4,34.51,145440.92465753423,13.3906,13.4139,13.3712,13.4139,145440.9247
2008-06-12 09:40:00,34.51,34.63,34.51,34.63,155607.87671232875,13.4139,13.4606,13.4139,13.4606,155607.8767
2008-06-12 09:45:00,34.62,34.73,34.54,34.56,237050.5136986301,13.4567,13.4994,13.4256,13.4334,237050.5137
2008-06-12 09:50:00,34.56,34.61,34.49,34.61,147795.37671232875,13.4334,13.4528,13.4062,13.4528,147795.3767
2008-06-12 09:55:00,34.61,34.72,34.6,34.69,184931.50684931508,13.4528,13.4956,13.4489,13.4839,184931.5068
2008-06-12 10:00:00,34.7,34.85,34.68,34.84,181934.9315068493,13.4878,13.5461,13.48,13.5422,181934.9315
2008-06-12 10:05:00,34.84,34.89,34.7,34.76,200770.54794520547,13.5422,13.5616,13.4878,13.5111,200770.5479
2008-06-12 10:10:00,34.76,34.76,34.55,34.61,168450.34246575343,13.5111,13.5111,13.4295,13.4528,168450.3425
2008-06-12 10:15:00,34.62,34.74,34.61,34.71,189533.3904109589,13.4567,13.5033,13.4528,13.4917,189533.3904
2008-06-12 10:20:00,34.7,34.7,34.64,34.68,133347.60273972602,13.4878,13.4878,13.4645,13.48,133347.6027
2008-06-12 10:25:00,34.68,34.7,34.63,34.7,77803.93835616438,13.48,13.4878,13.4606,13.4878,77803.9384
2008-06-12 10:30:00,34.7,34.74,34.68,34.72,76198.6301369863,13.4878,13.5033,13.48,13.4956,76198.6301
2008-06-12 10:35:00,34.73,34.88,34.68,34.85,186643.8356164384,13.4994,13.5578,13.48,13.5461,186643.8356
2008-06-12 10:40:00,34.85,34.95,34.85,34.89,192101.88356164383,13.5461,13.585,13.5461,13.5616,192101.8836
2008-06-12 10:45:00,34.89,34.95,34.88,34.94,129815.92465753424,13.5616,13.585,13.5578,13.5811,129815.9247
2008-06-12 10:50:00,34.93,34.94,34.89,34.92,99636.1301369863,13.5772,13.5811,13.5616,13.5733,99636.1301
2008-06-12 10:55:00,34.92,35.0,34.91,35.0,124892.9794520548,13.5733,13.6044,13.5694,13.6044,124892.9795
2008-06-12 11:00:00,34.99,35.06,34.98,35.01,158711.47260273973,13.6005,13.6277,13.5966,13.6083,158711.4726
2008-06-12 11:05:00,35.02,35.1,35.0,35.07,228060.7876712329,13.6122,13.6433,13.6044,13.6316,228060.7877
2008-06-12 11:10:00,35.07,35.07,34.97,35.01,129708.90410958904,13.6316,13.6316,13.5927,13.6083,129708.9041
2008-06-12 11:15:00,35.03,35.08,34.98,35.0,100171.23287671233,13.6161,13.6355,13.5966,13.6044,100171.2329
2008-06-12 11:20:00,35.0,35.1,34.98,35.02,132384.41780821918,13.6044,13.6433,13.5966,13.6122,132384.4178
2008-06-12 11:25:00,35.02,35.03,34.97,35.0,111408.3904109589,13.6122,13.6161,13.5927,13.6044,111408.3904
2008-06-12 11:30:00,35.0,35.03,35.0,35.01,163634.41780821918,13.6044,13.6161,13.6044,13.6083,163634.4178
2008-06-12 11:35:00,35.01,35.02,34.97,34.98,114083.90410958904,13.6083,13.6122,13.5927,13.5966,114083.9041
2008-06-12 11:40:00,34.98,34.99,34.9,34.9,79088.18493150685,13.5966,13.6005,13.5655,13.5655,79088.1849
2008-06-12 11:45:00,34.9,34.93,34.88,34.9,85081.33561643836,13.5655,13.5772,13.5578,13.5655,85081.3356
2008-06-12 11:50:00,34.91,34.94,34.88,34.88,96960.61643835616,13.5694,13.5811,13.5578,13.5578,96960.6164
2008-06-12 11:55:00,34.89,34.91,34.88,34.9,90967.46575342464,13.5616,13.5694,13.5578,13.5655,90967.4658
2008-06-12 12:00:00,34.9,34.91,34.85,34.86,85295.37671232877,13.5655,13.5694,13.5461,13.55,85295.3767
2008-06-12 12:05:00,34.86,34.9,34.84,34.89,124464.89726027397,13.55,13.5655,13.5422,13.5616,124464.8973
2008-06-12 12:10:00,34.89,34.9,34.84,34.86,116224.31506849316,13.5616,13.5655,13.5422,13.55,116224.3151
2008-06-12 12:15:00,34.86,34.89,34.8,34.8,103167.80821917808,13.55,13.5616,13.5267,13.5267,103167.8082
2008-06-12 12:20:00,34.8,34.81,34.77,34.79,94606.16438356164,13.5267,13.5305,13.515,13.5228,94606.1644
2008-06-12 12:25:00,34.79,34.84,34.77,34.78,77803.93835616438,13.5228,13.5422,13.515,13.5189,77803.9384
2008-06-12 12:30:00,34.79,34.81,34.75,34.8,72345.8904109589,13.5228,13.5305,13.5072,13.5267,72345.8904
2008-06-12 12:35:00,34.8,34.82,34.72,34.75,56399.82876712329,13.5267,13.5344,13.4956,13.5072,56399.8288
2008-06-12 12:40:00,34.76,34.77,34.72,34.72,58540.2397260274,13.5111,13.515,13.4956,13.4956,58540.2397
2008-06-12 12:45:00,34.73,34.73,34.63,34.65,104023.97260273973,13.4994,13.4994,13.4606,13.4684,104023.9726
2008-06-12 12:50:00,34.66,34.66,34.59,34.63,94927.22602739726,13.4722,13.4722,13.445,13.4606,94927.226
2008-06-12 12:55:00,34.63,34.66,34.58,34.65,122431.50684931508,13.4606,13.4722,13.4411,13.4684,122431.5068
2008-06-12 13:00:00,34.66,34.73,34.65,34.72,89790.2397260274,13.4722,13.4994,13.4684,13.4956,89790.2397
2008-06-12 13:05:00,34.72,34.73,34.63,34.65,78446.06164383562,13.4956,13.4994,13.4606,13.4684,78446.0616
2008-06-12 13:10:00,34.64,34.64,34.59,34.6,105415.2397260274,13.4645,13.4645,13.445,13.4489,105415.2397
2008-06-12 13:15:00,34.59,34.61,34.51,34.51,130351.02739726027,13.445,13.4528,13.4139,13.4139,130351.0274
2008-06-12 13:20:00,34.51,34.53,34.5,34.5,178296.23287671234,13.4139,13.4217,13.41,13.41,178296.2329
2008-06-12 13:25:00,34.5,34.53,34.46,34.48,220034.2465753425,13.41,13.4217,13.3945,13.4023,220034.2466
2008-06-12 13:30:00,34.48,34.49,34.39,34.4,192636.98630136988,13.4023,13.4062,13.3673,13.3712,192636.9863
2008-06-12 13:35:00,34.4,34.42,34.37,34.41,152825.34246575343,13.3712,13.379,13.3595,13.3751,152825.3425
2008-06-12 13:40:00,34.41,34.41,34.32,34.33,172303.08219178082,13.3751,13.3751,13.3401,13.344,172303.0822
2008-06-12 13:45:00,34.34,34.36,34.28,34.29,325128.4246575342,13.3479,13.3556,13.3245,13.3284,325128.4247
2008-06-12 13:50:00,34.3,34.35,34.26,34.35,141374.14383561644,13.3323,13.3517,13.3168,13.3517,141374.1438
2008-06-12 13:55:00,34.35,34.36,34.26,34.31,79837.32876712328,13.3517,13.3556,13.3168,13.3362,79837.3288
2008-06-12 14:00:00,34.3,34.33,34.19,34.2,199914.38356164383,13.3323,13.344,13.2896,13.2934,199914.3836
2008-06-12 14:05:00,34.19,34.23,34.14,34.16,452268.8356164384,13.2896,13.3051,13.2701,13.2779,452268.8356
2008-06-12 14:10:00,34.16,34.17,34.09,34.13,278574.48630136985,13.2779,13.2818,13.2507,13.2662,278574.4863
2008-06-12 14:15:00,34.13,34.26,34.13,34.21,163420.37671232875,13.2662,13.3168,13.2662,13.2973,163420.3767
2008-06-12 14:20:00,34.21,34.25,34.18,34.19,133668.66438356164,13.2973,13.3129,13.2857,13.2896,133668.6644
2008-06-12 14:25:00,34.19,34.19,34.06,34.08,238655.8219178082,13.2896,13.2896,13.239,13.2468,238655.8219
2008-06-12 14:30:00,34.08,34.11,34.05,34.08,279537.6712328767,13.2468,13.2585,13.2351,13.2468,279537.6712
2008-06-12 14:35:00,34.07,34.08,33.97,34.03,214576.198630137,13.2429,13.2468,13.204,13.2274,214576.1986
2008-06-12 14:40:00,34.02,34.08,33.99,33.99,136986.301369863,13.2235,13.2468,13.2118,13.2118,136986.3014
2008-06-12 14:45:00,34.0,34.02,33.89,33.9,252889.5547945205,13.2157,13.2235,13.1729,13.1768,252889.5548
2008-06-12 14:50:00,33.9,33.94,33.86,33.87,403681.5068493151,13.1768,13.1924,13.1613,13.1652,403681.5068
2008-06-12 14:55:00,33.87,34.0,33.86,33.99,327910.9589041096,13.1652,13.2157,13.1613,13.2118,327910.9589
2008-06-12 15:00:00,33.99,34.02,33.96,34.02,270333.90410958906,13.2118,13.2235,13.2002,13.2235,270333.9041
2008-06-12 15:05:00,34.01,34.12,34.0,34.11,200449.48630136988,13.2196,13.2623,13.2157,13.2585,200449.4863
2008-06-12 15:10:00,34.12,34.13,34.01,34.05,172410.10273972602,13.2623,13.2662,13.2196,13.2351,172410.1027
2008-06-12 15:15:00,34.04,34.09,34.0,34.03,315817.6369863014,13.2312,13.2507,13.2157,13.2274,315817.637
2008-06-12 15:20:00,34.04,34.1,34.02,34.06,160530.8219178082,13.2312,13.2546,13.2235,13.239,160530.8219
2008-06-12 15:25:00,34.06,34.07,33.97,34.01,491224.31506849313,13.239,13.2429,13.204,13.2196,491224.3151
2008-06-12 15:30:00,34.01,34.01,33.94,33.97,466609.5890410959,13.2196,13.2196,13.1924,13.204,466609.589
2008-06-12 15:35:00,33.97,34.04,33.95,34.03,241117.294520548,13.204,13.2312,13.1963,13.2274,241117.2945
2008-06-12 15:40:00,34.03,34.04,33.83,33.88,994648.9726027396,13.2274,13.2312,13.1496,13.1691,994648.9726
2008-06-12 15:45:00,33.88,33.98,33.8,33.97,838827.0547945206,13.1691,13.2079,13.138,13.204,838827.0548
2008-06-12 15:50:00,33.97,34.17,33.97,34.15,740903.2534246575,13.204,13.2818,13.204,13.274,740903.2534
2008-06-12 15:55:00,34.16,34.26,34.15,34.25,773544.5205479452,13.2779,13.3168,13.274,13.3129,773544.5205
2008-06-13 09:30:00,34.53,34.53,33.97,33.97,361301.3698630137,13.4217,13.4217,13.204,13.204,361301.3699
2008-06-13 09:35:00,33.97,34.15,33.94,34.14,207191.7808219178,13.204,13.274,13.1924,13.2701,207191.7808
2008-06-13 09:40:00,34.15,34.16,33.98,34.06,164597.60273972602,13.274,13.2779,13.2079,13.239,164597.6027
2008-06-13 09:45:00,34.07,34.07,33.94,34.05,184824.48630136988,13.2429,13.2429,13.1924,13.2351,184824.4863
2008-06-13 09:50:00,34.05,34.16,34.02,34.11,144156.6780821918,13.2351,13.2779,13.2235,13.2585,144156.6781
2008-06-13 09:55:00,34.11,34.34,34.0,34.26,319777.397260274,13.2585,13.3479,13.2157,13.3168,319777.3973
2008-06-13 10:00:00,34.27,34.53,34.25,34.52,279965.7534246575,13.3206,13.4217,13.3129,13.4178,279965.7534
2008-06-13 10:05:00,34.51,34.53,34.38,34.52,196275.68493150684,13.4139,13.4217,13.3634,13.4178,196275.6849
2008-06-13 10:10:00,34.52,34.59,34.46,34.56,143621.57534246577,13.4178,13.445,13.3945,13.4334,143621.5753
2008-06-13 10:15:00,34.55,34.74,34.55,34.67,209546.2328767124,13.4295,13.5033,13.4295,13.4761,209546.2329
2008-06-13 10:20:00,34.67,34.71,34.58,34.61,248608.7328767124,13.4761,13.4917,13.4411,13.4528,248608.7329
2008-06-13 10:25:00,34.6,34.69,34.54,34.55,113441.7808219178,13.4489,13.4839,13.4256,13.4295,113441.7808
2008-06-13 10:30:00,34.55,34.62,34.54,34.58,82726.88356164383,13.4295,13.4567,13.4256,13.4411,82726.8836
2008-06-13 10:35:00,34.57,34.61,34.54,34.54,98994.00684931508,13.4373,13.4528,13.4256,13.4256,98994.0068
2008-06-13 10:40:00,34.54,34.54,34.47,34.49,136023.11643835617,13.4256,13.4256,13.3984,13.4062,136023.1164
2008-06-13 10:45:00,34.5,34.55,34.48,34.54,95783.3904109589,13.41,13.4295,13.4023,13.4256,95783.3904
2008-06-13 10:50:00,34.54,34.59,34.53,34.55,88934.07534246576,13.4256,13.445,13.4217,13.4295,88934.0753
2008-06-13 10:55:00,34.55,34.58,34.45,34.57,153146.40410958903,13.4295,13.4411,13.3906,13.4373,153146.4041
2008-06-13 11:00:00,34.57,34.67,34.56,34.63,251712.32876712328,13.4373,13.4761,13.4334,13.4606,251712.3288
2008-06-13 11:05:00,34.62,34.64,34.54,34.55,87328.76712328767,13.4567,13.4645,13.4256,13.4295,87328.7671
2008-06-13 11:10:00,34.55,34.66,34.54,34.65,86365.58219178082,13.4295,13.4722,13.4256,13.4684,86365.5822
2008-06-13 11:15:00,34.64,34.65,34.56,34.6,90967.46575342464,13.4645,13.4684,13.4334,13.4489,90967.4658
2008-06-13 11:20:00,34.6,34.65,34.54,34.65,94178.08219178082,13.4489,13.4684,13.4256,13.4684,94178.0822
2008-06-13 11:25:00,34.65,34.71,34.63,34.7,96104.45205479451,13.4684,13.4917,13.4606,13.4878,96104.4521
2008-06-13 11:30:00,34.7,34.71,34.66,34.68,183433.2191780822,13.4878,13.4917,13.4722,13.48,183433.2192
2008-06-13 11:35:00,34.68,34.7,34.65,34.7,107234.5890410959,13.48,13.4878,13.4684,13.4878,107234.589
2008-06-13 11:40:00,34.7,34.73,34.67,34.72,76519.69178082192,13.4878,13.4994,13.4761,13.4956,76519.6918
2008-06-13 11:45:00,34.72,34.74,34.67,34.68,69135.27397260274,13.4956,13.5033,13.4761,13.48,69135.274
2008-06-13 11:50:00,34.68,34.69,34.66,34.68,37029.10958904109,13.48,13.4839,13.4722,13.48,37029.1096
2008-06-13 11:55:00,34.68,34.71,34.66,34.66,60252.56849315069,13.48,13.4917,13.4722,13.4722,60252.5685
2008-06-13 12:00:00,34.66,34.71,34.66,34.67,149614.72602739726,13.4722,13.4917,13.4722,13.4761,149614.726
2008-06-13 12:05:00,34.68,34.73,34.67,34.72,54152.39726027397,13.48,13.4994,13.4761,13.4956,54152.3973
2008-06-13 12:10:00,34.72,34.73,34.68,34.68,63570.20547945205,13.4956,13.4994,13.48,13.48,63570.2055
2008-06-13 12:15:00,34.68,34.69,34.64,34.65,119434.93150684932,13.48,13.4839,13.4645,13.4684,119434.9315
2008-06-13 12:20:00,34.64,34.65,34.59,34.6,45376.71232876712,13.4645,13.4684,13.445,13.4489,45376.7123
2008-06-13 12:25:00,34.6,34.61,34.57,34.57,70847.60273972603,13.4489,13.4528,13.4373,13.4373,70847.6027
2008-06-13 12:30:00,34.57,34.63,34.57,34.62,68600.17123287672,13.4373,13.4606,13.4373,13.4567,68600.1712
2008-06-13 12:35:00,34.61,34.62,34.57,34.57,110873.28767123289,13.4528,13.4567,13.4373,13.4373,110873.2877
2008-06-13 12:40:00,34.57,34.59,34.54,34.56,166416.95205479453,13.4373,13.445,13.4256,13.4334,166416.9521
2008-06-13 12:45:00,34.56,34.57,34.56,34.56,46767.9794520548,13.4334,13.4373,13.4334,13.4334,46767.9795
2008-06-13 12:50:00,34.56,34.57,34.54,34.57,112799.65753424658,13.4334,13.4373,13.4256,13.4373,112799.6575
2008-06-13 12:55:00,34.57,34.57,34.56,34.57,41416.95205479452,13.4373,13.4373,13.4334,13.4373,41416.9521
2008-06-13 13:00:00,34.56,34.63,34.56,34.57,202375.8561643836,13.4334,13.4606,13.4334,13.4373,202375.8562
2008-06-13 13:05:00,34.57,34.61,34.56,34.59,204088.18493150684,13.4373,13.4528,13.4334,13.445,204088.1849
2008-06-13 13:10:00,34.6,34.65,34.59,34.63,107020.54794520549,13.4489,13.4684,13.445,13.4606,107020.5479
2008-06-13 13:15:00,34.63,34.64,34.61,34.61,56399.82876712329,13.4606,13.4645,13.4528,13.4528,56399.8288
2008-06-13 13:20:00,34.61,34.68,34.59,34.67,123608.73287671233,13.4528,13.48,13.445,13.4761,123608.7329
2008-06-13 13:25:00,34.67,34.68,34.61,34.62,89041.09589041096,13.4761,13.48,13.4528,13.4567,89041.0959
2008-06-13 13:30:00,34.61,34.64,34.59,34.62,80265.4109589041,13.4528,13.4645,13.445,13.4567,80265.411
2008-06-13 13:35:00,34.61,34.62,34.58,34.59,136451.198630137,13.4528,13.4567,13.4411,13.445,136451.1986
2008-06-13 13:40:00,34.59,34.61,34.59,34.6,55650.68493150685,13.445,13.4528,13.445,13.4489,55650.6849
2008-06-13 13:45:00,34.6,34.61,34.59,34.6,93428.93835616438,13.4489,13.4528,13.445,13.4489,93428.9384
2008-06-13 13:50:00,34.6,34.63,34.6,34.63,94820.20547945204,13.4489,13.4606,13.4489,13.4606,94820.2055
2008-06-13 13:55:00,34.62,34.63,34.62,34.62,38099.31506849315,13.4567,13.4606,13.4567,13.4567,38099.3151
2008-06-13 14:00:00,34.62,34.63,34.58,34.59,161172.94520547945,13.4567,13.4606,13.4411,13.445,161172.9452
2008-06-13 14:05:00,34.6,34.6,34.57,34.6,137949.48630136988,13.4489,13.4489,13.4373,13.4489,137949.4863
2008-06-13 14:10:00,34.6,34.68,34.6,34.66,112050.51369863014,13.4489,13.48,13.4489,13.4722,112050.5137
2008-06-13 14:15:00,34.65,34.74,34.64,34.7,146297.0890410959,13.4684,13.5033,13.4645,13.4878,146297.089
2008-06-13 14:20:00,34.69,34.71,34.66,34.68,99208.04794520549,13.4839,13.4917,13.4722,13.48,99208.0479
2008-06-13 14:25:00,34.68,34.68,34.61,34.64,175299.65753424657,13.48,13.48,13.4528,13.4645,175299.6575
2008-06-13 14:30:00,34.64,34.69,34.64,34.67,108946.91780821918,13.4645,13.4839,13.4645,13.4761,108946.9178
2008-06-13 14:35:00,34.68,34.68,34.67,34.68,34567.63698630137,13.48,13.48,13.4761,13.48,34567.637
2008-06-13 14:40:00,34.67,34.75,34.67,34.72,114726.02739726027,13.4761,13.5072,13.4761,13.4956,114726.0274
2008-06-13 14:45:00,34.71,34.73,34.7,34.72,46982.020547945205,13.4917,13.4994,13.4878,13.4956,46982.0205
2008-06-13 14:50:00,34.71,34.72,34.68,34.7,119327.9109589041,13.4917,13.4956,13.48,13.4878,119327.911
2008-06-13 14:55:00,34.71,34.73,34.69,34.73,66352.7397260274,13.4917,13.4994,13.4839,13.4994,66352.7397
2008-06-13 15:00:00,34.72,34.77,34.71,34.77,77268.83561643836,13.4956,13.515,13.4917,13.515,77268.8356
2008-06-13 15:05:00,34.77,34.77,34.74,34.75,92572.77397260274,13.515,13.515,13.5033,13.5072,92572.774
2008-06-13 15:10:00,34.75,34.8,34.75,34.8,88291.95205479451,13.5072,13.5267,13.5072,13.5267,88291.9521
2008-06-13 15:15:00,34.79,34.8,34.79,34.79,122003.42465753424,13.5228,13.5267,13.5228,13.5228,122003.4247
2008-06-13 15:20:00,34.79,34.81,34.73,34.8,133240.58219178082,13.5228,13.5305,13.4994,13.5267,133240.5822
2008-06-13 15:25:00,34.8,34.81,34.73,34.75,180864.7260273973,13.5267,13.5305,13.4994,13.5072,180864.726
2008-06-13 15:30:00,34.75,34.78,34.69,34.69,215967.46575342465,13.5072,13.5189,13.4839,13.4839,215967.4658
2008-06-13 15:35:00,34.69,34.74,34.67,34.74,289276.5410958904,13.4839,13.5033,13.4761,13.5033,289276.5411
2008-06-13 15:40:00,34.74,34.83,34.73,34.81,318493.1506849315,13.5033,13.5383,13.4994,13.5305,318493.1507
2008-06-13 15:45:00,34.81,34.93,34.81,34.85,529109.5890410959,13.5305,13.5772,13.5305,13.5461,529109.589
2008-06-13 15:50:00,34.85,34.88,34.81,34.87,390839.0410958904,13.5461,13.5578,13.5305,13.5539,390839.0411
2008-06-13 15:55:00,34.86,34.9,34.8,34.88,479880.1369863014,13.55,13.5655,13.5267,13.5578,479880.137
2008-06-16 09:30:00,34.14,34.26,33.83,34.25,550941.7808219178,13.2701,13.3168,13.1496,13.3129,550941.7808
2008-06-16 09:35:00,34.26,34.38,34.17,34.17,201091.6095890411,13.3168,13.3634,13.2818,13.2818,201091.6096
2008-06-16 09:40:00,34.17,34.18,34.01,34.04,260380.99315068487,13.2818,13.2857,13.2196,13.2312,260380.9932
2008-06-16 09:45:00,34.04,34.06,33.96,33.96,247324.48630136988,13.2312,13.239,13.2002,13.2002,247324.4863
2008-06-16 09:50:00,33.95,33.99,33.88,33.97,292380.1369863014,13.1963,13.2118,13.1691,13.204,292380.137
2008-06-16 09:55:00,33.97,34.03,33.92,33.93,211900.68493150684,13.204,13.2274,13.1846,13.1885,211900.6849
2008-06-16 10:00:00,33.93,33.99,33.87,33.97,221104.45205479453,13.1885,13.2118,13.1652,13.204,221104.4521
2008-06-16 10:05:00,33.97,34.05,33.9,33.98,180757.70547945207,13.204,13.2351,13.1768,13.2079,180757.7055
2008-06-16 10:10:00,33.98,34.07,33.97,34.01,86151.54109589041,13.2079,13.2429,13.204,13.2196,86151.5411
2008-06-16 10:15:00,34.0,34.03,33.92,33.93,116438.35616438356,13.2157,13.2274,13.1846,13.1885,116438.3562
2008-06-16 10:20:00,33.93,33.95,33.87,33.87,163420.37671232875,13.1885,13.1963,13.1652,13.1652,163420.3767
2008-06-16 10:25:00,33.87,33.87,33.83,33.84,151862.15753424657,13.1652,13.1652,13.1496,13.1535,151862.1575
2008-06-16 10:30:00,33.84,33.86,33.74,33.74,237157.5342465753,13.1535,13.1613,13.1146,13.1146,237157.5342
2008-06-16 10:35:00,33.74,33.83,33.74,33.79,139019.69178082192,13.1146,13.1496,13.1146,13.1341,139019.6918
2008-06-16 10:40:00,33.78,33.85,33.78,33.84,131956.33561643836,13.1302,13.1574,13.1302,13.1535,131956.3356
2008-06-16 10:45:00,33.85,33.89,33.83,33.89,143514.55479452055,13.1574,13.1729,13.1496,13.1729,143514.5548
2008-06-16 10:50:00,33.89,33.96,33.88,33.92,188784.2465753425,13.1729,13.2002,13.1691,13.1846,188784.2466
2008-06-16 10:55:00,33.91,34.05,33.91,34.04,170697.77397260274,13.1807,13.2351,13.1807,13.2312,170697.774
2008-06-16 11:00:00,34.04,34.1,33.97,33.97,180008.56164383562,13.2312,13.2546,13.204,13.204,180008.5616
2008-06-16 11:05:00,33.97,33.98,33.92,33.94,109589.0410958904,13.204,13.2079,13.1846,13.1924,109589.0411
2008-06-16 11:10:00,33.94,34.0,33.94,33.99,52868.15068493151,13.1924,13.2157,13.1924,13.2118,52868.1507
2008-06-16 11:15:00,33.99,34.04,33.96,33.97,116438.35616438356,13.2118,13.2312,13.2002,13.204,116438.3562
2008-06-16 11:20:00,33.97,33.98,33.91,33.93,98137.84246575342,13.204,13.2079,13.1807,13.1885,98137.8425
2008-06-16 11:25:00,33.92,33.97,33.89,33.97,88398.97260273973,13.1846,13.204,13.1729,13.204,88398.9726
2008-06-16 11:30:00,33.97,33.99,33.92,33.92,224957.19178082192,13.204,13.2118,13.1846,13.1846,224957.1918
2008-06-16 11:35:00,33.92,33.94,33.9,33.94,132384.41780821918,13.1846,13.1924,13.1768,13.1924,132384.4178
2008-06-16 11:40:00,33.94,33.99,33.93,33.97,208261.98630136988,13.1924,13.2118,13.1885,13.204,208261.9863
2008-06-16 11:45:00,33.97,34.0,33.97,33.99,230843.3219178082,13.204,13.2157,13.204,13.2118,230843.3219
2008-06-16 11:50:00,33.99,34.03,33.97,33.97,201733.7328767124,13.2118,13.2274,13.204,13.204,201733.7329
2008-06-16 11:55:00,33.97,33.99,33.94,33.97,103274.82876712328,13.204,13.2118,13.1924,13.204,103274.8288
2008-06-16 12:00:00,33.97,33.97,33.88,33.91,216823.6301369863,13.204,13.204,13.1691,13.1807,216823.6301
2008-06-16 12:05:00,33.91,33.92,33.89,33.92,192529.96575342465,13.1807,13.1846,13.1729,13.1846,192529.9658
2008-06-16 12:10:00,33.91,33.92,33.88,33.9,75770.54794520549,13.1807,13.1846,13.1691,13.1768,75770.5479
2008-06-16 12:15:00,33.91,33.92,33.88,33.89,86258.56164383562,13.1807,13.1846,13.1691,13.1729,86258.5616
2008-06-16 12:20:00,33.88,33.89,33.85,33.85,108197.77397260274,13.1691,13.1729,13.1574,13.1574,108197.774
2008-06-16 12:25:00,33.85,33.85,33.76,33.77,270654.9657534247,13.1574,13.1574,13.1224,13.1263,270654.9658
2008-06-16 12:30:00,33.77,33.8,33.75,33.8,151648.11643835617,13.1263,13.138,13.1185,13.138,151648.1164
2008-06-16 12:35:00,33.8,33.83,33.78,33.82,102097.60273972603,13.138,13.1496,13.1302,13.1457,102097.6027
2008-06-16 12:40:00,33.83,33.87,33.79,33.8,85295.37671232877,13.1496,13.1652,13.1341,13.138,85295.3767
2008-06-16 12:45:00,33.8,33.87,33.78,33.87,61857.87671232877,13.138,13.1652,13.1302,13.1652,61857.8767
2008-06-16 12:50:00,33.87,33.98,33.84,33.97,187500.0,13.1652,13.2079,13.1535,13.204,187500.0
2008-06-16 12:55:00,33.97,33.97,33.9,33.93,86579.62328767123,13.204,13.204,13.1768,13.1885,86579.6233
2008-06-16 13:00:00,33.92,33.96,33.92,33.95,64747.43150684932,13.1846,13.2002,13.1846,13.1963,64747.4315
2008-06-16 13:05:00,33.95,33.95,33.84,33.9,91074.48630136986,13.1963,13.1963,13.1535,13.1768,91074.4863
2008-06-16 13:10:00,33.9,33.99,33.87,33.98,161922.0890410959,13.1768,13.2118,13.1652,13.2079,161922.089
2008-06-16 13:15:00,33.99,34.12,33.98,34.12,173801.3698630137,13.2118,13.2623,13.2079,13.2623,173801.3699
2008-06-16 13:20:00,34.11,34.13,34.06,34.07,132812.5,13.2585,13.2662,13.239,13.2429,132812.5
2008-06-16 13:25:00,34.07,34.25,34.07,34.24,113441.7808219178,13.2429,13.3129,13.2429,13.309,113441.7808
2008-06-16 13:30:00,34.24,34.29,34.17,34.28,155714.89726027398,13.309,13.3284,13.2818,13.3245,155714.8973
2008-06-16 13:35:00,34.28,34.31,34.24,34.25,116973.4589041096,13.3245,13.3362,13.309,13.3129,116973.4589
2008-06-16 13:40:00,34.26,34.31,34.26,34.26,67315.92465753424,13.3168,13.3362,13.3168,13.3168,67315.9247
2008-06-16 13:45:00,34.26,34.28,34.2,34.22,135702.05479452055,13.3168,13.3245,13.2934,13.3012,135702.0548
2008-06-16 13:50:00,34.23,34.23,34.17,34.17,84439.21232876713,13.3051,13.3051,13.2818,13.2818,84439.2123
2008-06-16 13:55:00,34.17,34.18,34.11,34.11,154430.65068493152,13.2818,13.2857,13.2585,13.2585,154430.6507
2008-06-16 14:00:00,34.11,34.12,34.0,34.01,166845.03424657535,13.2585,13.2623,13.2157,13.2196,166845.0342
2008-06-16 14:05:00,34.01,34.04,33.97,33.97,159353.59589041097,13.2196,13.2312,13.204,13.204,159353.5959
2008-06-16 14:10:00,33.97,33.97,33.92,33.92,109696.06164383562,13.204,13.204,13.1846,13.1846,109696.0616
2008-06-16 14:15:00,33.92,33.97,33.9,33.95,188356.16438356164,13.1846,13.204,13.1768,13.1963,188356.1644
2008-06-16 14:20:00,33.95,33.97,33.88,33.88,261344.1780821918,13.1963,13.204,13.1691,13.1691,261344.1781
2008-06-16 14:25:00,33.88,33.89,33.84,33.88,271083.0479452055,13.1691,13.1729,13.1535,13.1691,271083.0479
2008-06-16 14:30:00,33.88,33.9,33.87,33.88,442208.90410958906,13.1691,13.1768,13.1652,13.1691,442208.9041
2008-06-16 14:35:00,33.88,33.89,33.84,33.87,207084.7602739726,13.1691,13.1729,13.1535,13.1652,207084.7603
2008-06-16 14:40:00,33.86,33.87,33.83,33.84,135809.07534246577,13.1613,13.1652,13.1496,13.1535,135809.0753
2008-06-16 14:45:00,33.84,33.87,33.82,33.87,219927.2260273973,13.1535,13.1652,13.1457,13.1652,219927.226
2008-06-16 14:50:00,33.86,33.88,33.85,33.86,401541.0958904109,13.1613,13.1691,13.1574,13.1613,401541.0959
2008-06-16 14:55:00,33.86,33.9,33.86,33.89,326840.7534246575,13.1613,13.1768,13.1613,13.1729,326840.7534
2008-06-16 15:00:00,33.9,33.92,33.89,33.92,281999.1438356164,13.1768,13.1846,13.1729,13.1846,281999.1438
2008-06-16 15:05:00,33.91,33.92,33.87,33.88,308540.2397260274,13.1807,13.1846,13.1652,13.1691,308540.2397
2008-06-16 15:10:00,33.88,33.91,33.87,33.89,189854.45205479453,13.1691,13.1807,13.1652,13.1729,189854.4521
2008-06-16 15:15:00,33.89,33.91,33.85,33.88,330800.5136986301,13.1729,13.1807,13.1574,13.1691,330800.5137
2008-06-16 15:20:00,33.89,33.91,33.87,33.87,142123.2876712329,13.1729,13.1807,13.1652,13.1652,142123.2877
2008-06-16 15:25:00,33.87,33.89,33.84,33.85,122966.6095890411,13.1652,13.1729,13.1535,13.1574,122966.6096
2008-06-16 15:30:00,33.86,33.92,33.85,33.87,261879.2808219178,13.1613,13.1846,13.1574,13.1652,261879.2808
2008-06-16 15:35:00,33.86,33.87,33.82,33.85,276969.1780821918,13.1613,13.1652,13.1457,13.1574,276969.1781
2008-06-16 15:40:00,33.86,33.87,33.83,33.83,232234.5890410959,13.1613,13.1652,13.1496,13.1496,232234.589
2008-06-16 15:45:00,33.83,33.86,33.83,33.85,320633.5616438356,13.1496,13.1613,13.1496,13.1574,320633.5616
2008-06-16 15:50:00,33.85,33.88,33.83,33.83,560252.5684931506,13.1574,13.1691,13.1496,13.1496,560252.5685
2008-06-16 15:55:00,33.83,33.85,33.81,33.83,478916.9520547945,13.1496,13.1574,13.1418,13.1496,478916.9521
2008-06-17 09:30:00,33.97,33.99,33.86,33.89,351776.5410958904,13.204,13.2118,13.1613,13.1729,351776.5411
2008-06-17 09:35:00,33.88,33.89,33.77,33.79,246575.34246575343,13.1691,13.1729,13.1263,13.1341,246575.3425
2008-06-17 09:40:00,33.79,33.8,33.45,33.54,498180.6506849315,13.1341,13.138,13.0019,13.0369,498180.6507
2008-06-17 09:45:00,33.54,33.63,33.53,33.57,214469.1780821918,13.0369,13.0719,13.033,13.0486,214469.1781
2008-06-17 09:50:00,33.58,33.58,33.52,33.55,235124.14383561644,13.0524,13.0524,13.0291,13.0408,235124.1438
2008-06-17 09:55:00,33.54,33.59,33.54,33.57,236622.43150684933,13.0369,13.0563,13.0369,13.0486,236622.4315
2008-06-17 10:00:00,33.56,33.67,33.54,33.66,284567.6369863014,13.0447,13.0874,13.0369,13.0835,284567.637
2008-06-17 10:05:00,33.66,33.71,33.61,33.63,224957.19178082192,13.0835,13.103,13.0641,13.0719,224957.1918
2008-06-17 10:10:00,33.64,33.67,33.6,33.61,233732.87671232875,13.0758,13.0874,13.0602,13.0641,233732.8767
2008-06-17 10:15:00,33.6,33.68,33.58,33.64,171982.0205479452,13.0602,13.0913,13.0524,13.0758,171982.0205
2008-06-17 10:20:00,33.64,33.65,33.5,33.58,198737.15753424657,13.0758,13.0797,13.0214,13.0524,198737.1575
2008-06-17 10:25:00,33.58,33.63,33.56,33.6,91502.56849315068,13.0524,13.0719,13.0447,13.0602,91502.5685
2008-06-17 10:30:00,33.6,33.6,33.55,33.59,132384.41780821918,13.0602,13.0602,13.0408,13.0563,132384.4178
2008-06-17 10:35:00,33.59,33.61,33.58,33.6,137200.34246575343,13.0563,13.0641,13.0524,13.0602,137200.3425
2008-06-17 10:40:00,33.6,33.64,33.54,33.56,185573.6301369863,13.0602,13.0758,13.0369,13.0447,185573.6301
2008-06-17 10:45:00,33.55,33.58,33.52,33.52,189426.3698630137,13.0408,13.0524,13.0291,13.0291,189426.3699
2008-06-17 10:50:00,33.52,33.53,33.48,33.48,164704.62328767125,13.0291,13.033,13.0136,13.0136,164704.6233
2008-06-17 10:55:00,33.48,33.53,33.47,33.5,210937.5,13.0136,13.033,13.0097,13.0214,210937.5
2008-06-17 11:00:00,33.49,33.55,33.49,33.55,167915.2397260274,13.0175,13.0408,13.0175,13.0408,167915.2397
2008-06-17 11:05:00,33.55,33.57,33.53,33.55,132812.5,13.0408,13.0486,13.033,13.0408,132812.5
2008-06-17 11:10:00,33.55,33.57,33.53,33.55,114297.94520547944,13.0408,13.0486,13.033,13.0408,114297.9452
2008-06-17 11:15:00,33.55,33.57,33.51,33.55,223244.86301369863,13.0408,13.0486,13.0252,13.0408,223244.863
2008-06-17 11:20:00,33.55,33.59,33.54,33.55,236408.3904109589,13.0408,13.0563,13.0369,13.0408,236408.3904
2008-06-17 11:25:00,33.55,33.56,33.52,33.54,119755.99315068494,13.0408,13.0447,13.0291,13.0369,119755.9932
2008-06-17 11:30:00,33.54,33.54,33.49,33.52,221318.49315068487,13.0369,13.0369,13.0175,13.0291,221318.4932
2008-06-17 11:35:00,33.51,33.57,33.51,33.55,237692.63698630137,13.0252,13.0486,13.0252,13.0408,237692.637
2008-06-17 11:40:00,33.54,33.6,33.54,33.59,115047.0890410959,13.0369,13.0602,13.0369,13.0563,115047.089
2008-06-17 11:45:00,33.58,33.6,33.56,33.59,126284.24657534246,13.0524,13.0602,13.0447,13.0563,126284.2466
2008-06-17 11:50:00,33.59,33.63,33.58,33.62,81977.7397260274,13.0563,13.0719,13.0524,13.068,81977.7397
2008-06-17 11:55:00,33.61,33.64,33.54,33.58,131421.23287671234,13.0641,13.0758,13.0369,13.0524,131421.2329
2008-06-17 12:00:00,33.58,33.61,33.54,33.55,107769.69178082192,13.0524,13.0641,13.0369,13.0408,107769.6918
2008-06-17 12:05:00,33.54,33.56,33.52,33.53,83690.06849315068,13.0369,13.0447,13.0291,13.033,83690.0685
2008-06-17 12:10:00,33.52,33.58,33.52,33.56,125749.14383561644,13.0291,13.0524,13.0291,13.0447,125749.1438
2008-06-17 12:15:00,33.56,33.6,33.56,33.6,170483.73287671234,13.0447,13.0602,13.0447,13.0602,170483.7329
2008-06-17 12:20:00,33.6,33.61,33.55,33.57,125856.16438356164,13.0602,13.0641,13.0408,13.0486,125856.1644
2008-06-17 12:25:00,33.57,33.58,33.52,33.54,147474.31506849316,13.0486,13.0524,13.0291,13.0369,147474.3151
2008-06-17 12:30:00,33.54,33.55,33.52,33.52,119434.93150684932,13.0369,13.0408,13.0291,13.0291,119434.9315
2008-06-17 12:35:00,33.51,33.52,33.45,33.51,110124.14383561644,13.0252,13.0291,13.0019,13.0252,110124.1438
2008-06-17 12:40:00,33.51,33.55,33.49,33.55,153895.54794520547,13.0252,13.0408,13.0175,13.0408,153895.5479
2008-06-17 12:45:00,33.54,33.57,33.51,33.53,152397.2602739726,13.0369,13.0486,13.0252,13.033,152397.2603
2008-06-17 12:50:00,33.52,33.53,33.48,33.53,178082.19178082192,13.0291,13.033,13.0136,13.033,178082.1918
2008-06-17 12:55:00,33.54,33.54,33.5,33.53,108839.89726027397,13.0369,13.0369,13.0214,13.033,108839.8973
2008-06-17 13:00:00,33.53,33.53,33.45,33.46,165346.74657534246,13.033,13.033,13.0019,13.0058,165346.7466
2008-06-17 13:05:00,33.45,33.55,33.45,33.55,149293.66438356164,13.0019,13.0408,13.0019,13.0408,149293.6644
2008-06-17 13:10:00,33.54,33.55,33.51,33.51,112585.61643835616,13.0369,13.0408,13.0252,13.0252,112585.6164
2008-06-17 13:15:00,33.51,33.54,33.5,33.51,94820.20547945204,13.0252,13.0369,13.0214,13.0252,94820.2055
2008-06-17 13:20:00,33.51,33.54,33.5,33.53,111836.47260273973,13.0252,13.0369,13.0214,13.033,111836.4726
2008-06-17 13:25:00,33.53,33.55,33.52,33.54,154644.69178082192,13.033,13.0408,13.0291,13.0369,154644.6918
2008-06-17 13:30:00,33.54,33.57,33.54,33.57,209760.2739726028,13.0369,13.0486,13.0369,13.0486,209760.274
2008-06-17 13:35:00,33.57,33.61,33.57,33.61,254708.90410958903,13.0486,13.0641,13.0486,13.0641,254708.9041
2008-06-17 13:40:00,33.61,33.64,33.6,33.64,189212.32876712328,13.0641,13.0758,13.0602,13.0758,189212.3288
2008-06-17 13:45:00,33.64,33.67,33.62,33.67,245719.1780821918,13.0758,13.0874,13.068,13.0874,245719.1781
2008-06-17 13:50:00,33.67,33.69,33.66,33.69,280393.8356164384,13.0874,13.0952,13.0835,13.0952,280393.8356
2008-06-17 13:55:00,33.69,33.69,33.66,33.68,130672.0890410959,13.0952,13.0952,13.0835,13.0913,130672.089
2008-06-17 14:00:00,33.68,33.69,33.67,33.69,196275.68493150684,13.0913,13.0952,13.0874,13.0952,196275.6849
2008-06-17 14:05:00,33.68,33.69,33.66,33.68,258561.64383561644,13.0913,13.0952,13.0835,13.0913,258561.6438
2008-06-17 14:10:00,33.68,33.69,33.66,33.68,78125.0,13.0913,13.0952,13.0835,13.0913,78125.0
2008-06-17 14:15:00,33.68,33.69,33.67,33.68,141053.08219178082,13.0913,13.0952,13.0874,13.0913,141053.0822
2008-06-17 14:20:00,33.68,33.7,33.66,33.66,148651.54109589042,13.0913,13.0991,13.0835,13.0835,148651.5411
2008-06-17 14:25:00,33.66,33.68,33.6,33.6,103060.78767123289,13.0835,13.0913,13.0602,13.0602,103060.7877
2008-06-17 14:30:00,33.6,33.64,33.6,33.63,131742.29452054793,13.0602,13.0758,13.0602,13.0719,131742.2945
2008-06-17 14:35:00,33.64,33.64,33.61,33.63,98779.96575342468,13.0758,13.0758,13.0641,13.0719,98779.9658
2008-06-17 14:40:00,33.63,33.65,33.62,33.64,218535.9589041096,13.0719,13.0797,13.068,13.0758,218535.9589
2008-06-17 14:45:00,33.63,33.64,33.63,33.64,54687.5,13.0719,13.0758,13.0719,13.0758,54687.5
2008-06-17 14:50:00,33.63,33.64,33.63,33.63,64640.41095890411,13.0719,13.0758,13.0719,13.0719,64640.411
2008-06-17 14:55:00,33.63,33.67,33.61,33.63,286172.94520547945,13.0719,13.0874,13.0641,13.0719,286172.9452
2008-06-17 15:00:00,33.63,33.66,33.57,33.59,193814.2123287671,13.0719,13.0835,13.0486,13.0563,193814.2123
2008-06-17 15:05:00,33.58,33.59,33.54,33.54,92572.77397260274,13.0524,13.0563,13.0369,13.0369,92572.774
2008-06-17 15:10:00,33.55,33.58,33.54,33.56,137735.44520547945,13.0408,13.0524,13.0369,13.0447,137735.4452
2008-06-17 15:15:00,33.56,33.57,33.53,33.53,214790.2397260274,13.0447,13.0486,13.033,13.033,214790.2397
2008-06-17 15:20:00,33.53,33.56,33.51,33.51,172624.14383561644,13.033,13.0447,13.0252,13.0252,172624.1438
2008-06-17 15:25:00,33.52,33.53,33.51,33.51,156142.9794520548,13.0291,13.033,13.0252,13.0252,156142.9795
2008-06-17 15:30:00,33.51,33.51,33.5,33.51,137521.40410958903,13.0252,13.0252,13.0214,13.0252,137521.4041
2008-06-17 15:35:00,33.51,33.52,33.49,33.52,239833.04794520547,13.0252,13.0291,13.0175,13.0291,239833.0479
2008-06-17 15:40:00,33.52,33.54,33.51,33.54,255672.0890410959,13.0291,13.0369,13.0252,13.0369,255672.089
2008-06-17 15:45:00,33.54,33.57,33.53,33.57,237799.65753424657,13.0369,13.0486,13.033,13.0486,237799.6575
2008-06-17 15:50:00,33.57,33.62,33.57,33.61,340325.34246575343,13.0486,13.068,13.0486,13.0641,340325.3425
2008-06-17 15:55:00,33.61,33.63,33.52,33.52,593000.8561643836,13.0641,13.0719,13.0291,13.0291,593000.8562
2008-06-18 09:30:00,33.38,33.45,33.22,33.35,272902.397260274,12.9747,13.0019,12.9125,12.963,272902.3973
2008-06-18 09:35:00,33.34,33.39,33.27,33.31,116759.41780821918,12.9592,12.9786,12.932,12.9475,116759.4178
2008-06-18 09:40:00,33.31,33.43,33.26,33.36,148330.4794520548,12.9475,12.9941,12.9281,12.9669,148330.4795
2008-06-18 09:45:00,33.33,33.36,33.31,33.31,120291.09589041096,12.9553,12.9669,12.9475,12.9475,120291.0959
2008-06-18 09:50:00,33.31,33.34,33.17,33.18,161279.96575342465,12.9475,12.9592,12.8931,12.897,161279.9658
2008-06-18 09:55:00,33.18,33.18,33.05,33.05,214897.2602739726,12.897,12.897,12.8464,12.8464,214897.2603
2008-06-18 10:00:00,33.05,33.06,32.96,32.98,165346.74657534246,12.8464,12.8503,12.8115,12.8192,165346.7466
2008-06-18 10:05:00,32.97,33.15,32.97,33.12,132384.41780821918,12.8153,12.8853,12.8153,12.8736,132384.4178
2008-06-18 10:10:00,33.12,33.21,33.12,33.21,187071.9178082192,12.8736,12.9086,12.8736,12.9086,187071.9178
2008-06-18 10:15:00,33.21,33.29,33.2,33.28,177761.1301369863,12.9086,12.9397,12.9047,12.9358,177761.1301
2008-06-18 10:20:00,33.27,33.37,33.27,33.27,182898.11643835617,12.932,12.9708,12.932,12.932,182898.1164
2008-06-18 10:25:00,33.27,33.28,33.15,33.16,65710.61643835617,12.932,12.9358,12.8853,12.8892,65710.6164
2008-06-18 10:30:00,33.16,33.16,33.06,33.07,139340.75342465754,12.8892,12.8892,12.8503,12.8542,139340.7534
2008-06-18 10:35:00,33.07,33.17,33.03,33.15,158390.4109589041,12.8542,12.8931,12.8387,12.8853,158390.411
2008-06-18 10:40:00,33.15,33.2,33.12,33.15,93214.89726027397,12.8853,12.9047,12.8736,12.8853,93214.8973
2008-06-18 10:45:00,33.14,33.27,33.13,33.18,104023.97260273973,12.8814,12.932,12.8775,12.897,104023.9726
2008-06-18 10:50:00,33.18,33.26,33.13,33.16,138591.6095890411,12.897,12.9281,12.8775,12.8892,138591.6096
2008-06-18 10:55:00,33.16,33.26,33.12,33.26,122859.5890410959,12.8892,12.9281,12.8736,12.9281,122859.589
2008-06-18 11:00:00,33.26,33.27,33.2,33.25,74058.21917808219,12.9281,12.932,12.9047,12.9242,74058.2192
2008-06-18 11:05:00,33.25,33.34,33.22,33.33,180757.70547945207,12.9242,12.9592,12.9125,12.9553,180757.7055
2008-06-18 11:10:00,33.32,33.39,33.31,33.38,120505.13698630135,12.9514,12.9786,12.9475,12.9747,120505.137
2008-06-18 11:15:00,33.38,33.4,33.35,33.39,141909.24657534246,12.9747,12.9825,12.963,12.9786,141909.2466
2008-06-18 11:20:00,33.39,33.43,33.39,33.4,147688.35616438356,12.9786,12.9941,12.9786,12.9825,147688.3562
2008-06-18 11:25:00,33.4,33.44,33.39,33.41,118257.70547945204,12.9825,12.998,12.9786,12.9864,118257.7055
2008-06-18 11:30:00,33.42,33.48,33.41,33.45,113976.88356164384,12.9903,13.0136,12.9864,13.0019,113976.8836
2008-06-18 11:35:00,33.45,33.53,33.45,33.48,201733.7328767124,13.0019,13.033,13.0019,13.0136,201733.7329
2008-06-18 11:40:00,33.47,33.48,33.43,33.47,108411.81506849316,13.0097,13.0136,12.9941,13.0097,108411.8151
2008-06-18 11:45:00,33.47,33.54,33.46,33.54,100171.23287671233,13.0097,13.0369,13.0058,13.0369,100171.2329
2008-06-18 11:50:00,33.54,33.58,33.52,33.57,193065.0684931507,13.0369,13.0524,13.0291,13.0486,193065.0685
2008-06-18 11:55:00,33.57,33.61,33.53,33.53,140303.93835616438,13.0486,13.0641,13.033,13.033,140303.9384
2008-06-18 12:00:00,33.53,33.59,33.53,33.58,75128.42465753424,13.033,13.0563,13.033,13.0524,75128.4247
2008-06-18 12:05:00,33.58,33.6,33.54,33.54,74379.28082191781,13.0524,13.0602,13.0369,13.0369,74379.2808
2008-06-18 12:10:00,33.54,33.56,33.54,33.55,101027.39726027397,13.0369,13.0447,13.0369,13.0408,101027.3973
2008-06-18 12:15:00,33.54,33.57,33.48,33.48,150149.82876712328,13.0369,13.0486,13.0136,13.0136,150149.8288
2008-06-18 12:20:00,33.47,33.5,33.45,33.48,94178.08219178082,13.0097,13.0214,13.0019,13.0136,94178.0822
2008-06-18 12:25:00,33.48,33.48,33.41,33.44,84974.31506849315,13.0136,13.0136,12.9864,12.998,84974.3151
2008-06-18 12:30:00,33.43,33.48,33.42,33.47,48587.32876712329,12.9941,13.0136,12.9903,13.0097,48587.3288
2008-06-18 12:35:00,33.47,33.51,33.46,33.5,80907.53424657535,13.0097,13.0252,13.0058,13.0214,80907.5342
2008-06-18 12:40:00,33.5,33.5,33.4,33.4,38527.39726027397,13.0214,13.0214,12.9825,12.9825,38527.3973
2008-06-18 12:45:00,33.4,33.45,33.39,33.43,76840.75342465754,12.9825,13.0019,12.9786,12.9941,76840.7534
2008-06-18 12:50:00,33.43,33.46,33.42,33.46,102739.72602739726,12.9941,13.0058,12.9903,13.0058,102739.726
2008-06-18 12:55:00,33.46,33.49,33.42,33.49,94713.18493150684,13.0058,13.0175,12.9903,13.0175,94713.1849
2008-06-18 13:00:00,33.48,33.49,33.44,33.47,96104.45205479451,13.0136,13.0175,12.998,13.0097,96104.4521
2008-06-18 13:05:00,33.46,33.51,33.44,33.48,198844.1780821918,13.0058,13.0252,12.998,13.0136,198844.1781
2008-06-18 13:10:00,33.48,33.5,33.44,33.44,128103.59589041096,13.0136,13.0214,12.998,12.998,128103.5959
2008-06-18 13:15:00,33.43,33.45,33.37,33.4,192101.88356164383,12.9941,13.0019,12.9708,12.9825,192101.8836
2008-06-18 13:20:00,33.4,33.5,33.37,33.47,181827.9109589041,12.9825,13.0214,12.9708,13.0097,181827.911
2008-06-18 13:25:00,33.47,33.53,33.46,33.5,244648.97260273973,13.0097,13.033,13.0058,13.0214,244648.9726
2008-06-18 13:30:00,33.5,33.63,33.5,33.63,298694.3493150685,13.0214,13.0719,13.0214,13.0719,298694.3493
2008-06-18 13:35:00,33.62,33.63,33.54,33.55,228916.95205479453,13.068,13.0719,13.0369,13.0408,228916.9521
2008-06-18 13:40:00,33.56,33.62,33.55,33.62,185466.6095890411,13.0447,13.068,13.0408,13.068,185466.6096
2008-06-18 13:45:00,33.61,33.62,33.57,33.6,151005.99315068492,13.0641,13.068,13.0486,13.0602,151005.9932
2008-06-18 13:50:00,33.61,33.63,33.57,33.58,101348.4589041096,13.0641,13.0719,13.0486,13.0524,101348.4589
2008-06-18 13:55:00,33.59,33.6,33.57,33.6,78981.16438356164,13.0563,13.0602,13.0486,13.0602,78981.1644
2008-06-18 14:00:00,33.6,33.66,33.58,33.61,156785.10273972602,13.0602,13.0835,13.0524,13.0641,156785.1027
2008-06-18 14:05:00,33.6,33.67,33.6,33.66,170269.69178082192,13.0602,13.0874,13.0602,13.0835,170269.6918
2008-06-18 14:10:00,33.66,33.67,33.63,33.64,303082.19178082194,13.0835,13.0874,13.0719,13.0758,303082.1918
2008-06-18 14:15:00,33.64,33.7,33.57,33.58,198737.15753424657,13.0758,13.0991,13.0486,13.0524,198737.1575
2008-06-18 14:20:00,33.58,33.59,33.47,33.52,160209.7602739726,13.0524,13.0563,13.0097,13.0291,160209.7603
2008-06-18 14:25:00,33.52,33.54,33.48,33.52,104238.01369863014,13.0291,13.0369,13.0136,13.0291,104238.0137
2008-06-18 14:30:00,33.51,33.53,33.47,33.52,124464.89726027397,13.0252,13.033,13.0097,13.0291,124464.8973
2008-06-18 14:35:00,33.52,33.56,33.51,33.54,132705.4794520548,13.0291,13.0447,13.0252,13.0369,132705.4795
2008-06-18 14:40:00,33.54,33.54,33.51,33.52,178724.31506849316,13.0369,13.0369,13.0252,13.0291,178724.3151
2008-06-18 14:45:00,33.52,33.55,33.52,33.54,98458.90410958904,13.0291,13.0408,13.0291,13.0369,98458.9041
2008-06-18 14:50:00,33.54,33.57,33.54,33.55,88613.01369863014,13.0369,13.0486,13.0369,13.0408,88613.0137
2008-06-18 14:55:00,33.55,33.63,33.54,33.57,121896.40410958904,13.0408,13.0719,13.0369,13.0486,121896.4041
2008-06-18 15:00:00,33.57,33.58,33.54,33.54,110338.18493150684,13.0486,13.0524,13.0369,13.0369,110338.1849
2008-06-18 15:05:00,33.54,33.63,33.54,33.63,185359.5890410959,13.0369,13.0719,13.0369,13.0719,185359.589
2008-06-18 15:10:00,33.62,33.65,33.55,33.58,207298.801369863,13.068,13.0797,13.0408,13.0524,207298.8014
2008-06-18 15:15:00,33.58,33.6,33.54,33.57,165025.68493150684,13.0524,13.0602,13.0369,13.0486,165025.6849
2008-06-18 15:20:00,33.57,33.6,33.55,33.56,156892.12328767125,13.0486,13.0602,13.0408,13.0447,156892.1233
2008-06-18 15:25:00,33.56,33.56,33.52,33.54,148651.54109589042,13.0447,13.0447,13.0291,13.0369,148651.5411
2008-06-18 15:30:00,33.54,33.55,33.51,33.52,202161.8150684932,13.0369,13.0408,13.0252,13.0291,202161.8151
2008-06-18 15:35:00,33.52,33.58,33.52,33.54,226134.4178082192,13.0291,13.0524,13.0291,13.0369,226134.4178
2008-06-18 15:40:00,33.54,33.54,33.48,33.49,298801.3698630137,13.0369,13.0369,13.0136,13.0175,298801.3699
2008-06-18 15:45:00,33.5,33.52,33.49,33.5,247966.6095890411,13.0214,13.0291,13.0175,13.0214,247966.6096
2008-06-18 15:50:00,33.5,33.57,33.5,33.56,716395.5479452055,13.0214,13.0486,13.0214,13.0447,716395.5479
2008-06-18 15:55:00,33.56,33.63,33.56,33.63,624143.8356164384,13.0447,13.0719,13.0447,13.0719,624143.8356
2008-06-19 09:30:00,33.54,34.08,33.54,33.65,235766.2671232877,13.0369,13.2468,13.0369,13.0797,235766.2671
2008-06-19 09:35:00,33.64,33.71,33.4,33.4,139768.83561643836,13.0758,13.103,12.9825,12.9825,139768.8356
2008-06-19 09:40:00,33.41,33.54,33.37,33.52,191887.84246575343,12.9864,13.0369,12.9708,13.0291,191887.8425
2008-06-19 09:45:00,33.51,33.53,33.38,33.47,187928.0821917808,13.0252,13.033,12.9747,13.0097,187928.0822
2008-06-19 09:50:00,33.46,33.52,33.43,33.47,107662.67123287672,13.0058,13.0291,12.9941,13.0097,107662.6712
2008-06-19 09:55:00,33.47,33.51,33.45,33.49,146404.1095890411,13.0097,13.0252,13.0019,13.0175,146404.1096
2008-06-19 10:00:00,33.5,33.59,33.4,33.53,295162.6712328767,13.0214,13.0563,12.9825,13.033,295162.6712
2008-06-19 10:05:00,33.54,33.54,33.43,33.43,103488.8698630137,13.0369,13.0369,12.9941,12.9941,103488.8699
2008-06-19 10:10:00,33.43,33.56,33.4,33.56,134738.8698630137,12.9941,13.0447,12.9825,13.0447,134738.8699
2008-06-19 10:15:00,33.55,33.6,33.47,33.55,163099.31506849316,13.0408,13.0602,13.0097,13.0408,163099.3151
2008-06-19 10:20:00,33.54,33.65,33.54,33.63,189319.34931506848,13.0369,13.0797,13.0369,13.0719,189319.3493
2008-06-19 10:25:00,33.63,33.66,33.61,33.64,101455.4794520548,13.0719,13.0835,13.0641,13.0758,101455.4795
2008-06-19 10:30:00,33.65,33.72,33.65,33.7,243792.80821917808,13.0797,13.1069,13.0797,13.0991,243792.8082
2008-06-19 10:35:00,33.7,33.82,33.69,33.76,261130.13698630137,13.0991,13.1457,13.0952,13.1224,261130.137
2008-06-19 10:40:00,33.75,33.91,33.74,33.86,272795.37671232875,13.1185,13.1807,13.1146,13.1613,272795.3767
2008-06-19 10:45:00,33.86,33.93,33.84,33.91,208047.94520547945,13.1613,13.1885,13.1535,13.1807,208047.9452
2008-06-19 10:50:00,33.91,34.03,33.9,34.0,326733.73287671234,13.1807,13.2274,13.1768,13.2157,326733.7329
2008-06-19 10:55:00,34.0,34.01,33.95,33.97,174015.4109589041,13.2157,13.2196,13.1963,13.204,174015.411
2008-06-19 11:00:00,33.97,34.0,33.91,33.92,262735.44520547945,13.204,13.2157,13.1807,13.1846,262735.4452
2008-06-19 11:05:00,33.92,33.95,33.77,33.78,210402.397260274,13.1846,13.1963,13.1263,13.1302,210402.3973
2008-06-19 11:10:00,33.78,33.78,33.64,33.66,141053.08219178082,13.1302,13.1302,13.0758,13.0835,141053.0822
2008-06-19 11:15:00,33.66,33.71,33.64,33.69,101669.5205479452,13.0835,13.103,13.0758,13.0952,101669.5205
2008-06-19 11:20:00,33.7,33.71,33.59,33.66,138377.5684931507,13.0991,13.103,13.0563,13.0835,138377.5685
2008-06-19 11:25:00,33.66,33.7,33.61,33.7,104345.03424657536,13.0835,13.0991,13.0641,13.0991,104345.0342
2008-06-19 11:30:00,33.7,33.73,33.68,33.69,156571.06164383562,13.0991,13.1108,13.0913,13.0952,156571.0616
2008-06-19 11:35:00,33.7,33.73,33.68,33.7,106699.48630136986,13.0991,13.1108,13.0913,13.0991,106699.4863
2008-06-19 11:40:00,33.7,33.76,33.69,33.71,139661.81506849316,13.0991,13.1224,13.0952,13.103,139661.8151
2008-06-19 11:45:00,33.7,33.72,33.68,33.72,78232.02054794521,13.0991,13.1069,13.0913,13.1069,78232.0205
2008-06-19 11:50:00,33.72,33.72,33.68,33.69,76091.6095890411,13.1069,13.1069,13.0913,13.0952,76091.6096
2008-06-19 11:55:00,33.69,33.72,33.66,33.69,123929.79452054796,13.0952,13.1069,13.0835,13.0952,123929.7945
2008-06-19 12:00:00,33.68,33.7,33.67,33.69,83154.96575342465,13.0913,13.0991,13.0874,13.0952,83154.9658
2008-06-19 12:05:00,33.69,33.78,33.69,33.78,151113.01369863015,13.0952,13.1302,13.0952,13.1302,151113.0137
2008-06-19 12:10:00,33.77,33.81,33.71,33.81,108090.75342465754,13.1263,13.1418,13.103,13.1418,108090.7534
2008-06-19 12:15:00,33.81,33.93,33.81,33.91,292166.09589041094,13.1418,13.1885,13.1418,13.1807,292166.0959
2008-06-19 12:20:00,33.92,33.97,33.89,33.97,121040.2397260274,13.1846,13.204,13.1729,13.204,121040.2397
2008-06-19 12:25:00,33.97,33.99,33.92,33.95,113655.82191780822,13.204,13.2118,13.1846,13.1963,113655.8219
2008-06-19 12:30:00,33.95,34.01,33.93,34.01,114404.96575342468,13.1963,13.2196,13.1885,13.2196,114404.9658
2008-06-19 12:35:00,34.01,34.01,33.88,33.91,90539.38356164384,13.2196,13.2196,13.1691,13.1807,90539.3836
2008-06-19 12:40:00,33.91,33.92,33.91,33.92,44306.50684931507,13.1807,13.1846,13.1807,13.1846,44306.5068
2008-06-19 12:45:00,33.92,33.96,33.89,33.92,112264.55479452056,13.1846,13.2002,13.1729,13.1846,112264.5548
2008-06-19 12:50:00,33.92,33.98,33.9,33.98,106378.42465753424,13.1846,13.2079,13.1768,13.2079,106378.4247
2008-06-19 12:55:00,33.98,33.99,33.88,33.89,127247.43150684932,13.2079,13.2118,13.1691,13.1729,127247.4315
2008-06-19 13:00:00,33.89,33.93,33.88,33.93,98030.82191780822,13.1729,13.1885,13.1691,13.1885,98030.8219
2008-06-19 13:05:00,33.93,33.98,33.92,33.97,137093.3219178082,13.1885,13.2079,13.1846,13.204,137093.3219
2008-06-19 13:10:00,33.97,34.01,33.95,33.96,122752.56849315068,13.204,13.2196,13.1963,13.2002,122752.5685
2008-06-19 13:15:00,33.96,33.98,33.93,33.97,129387.84246575342,13.2002,13.2079,13.1885,13.204,129387.8425
2008-06-19 13:20:00,33.97,33.97,33.92,33.94,105415.2397260274,13.204,13.204,13.1846,13.1924,105415.2397
2008-06-19 13:25:00,33.94,33.97,33.91,33.96,107983.73287671233,13.1924,13.204,13.1807,13.2002,107983.7329
2008-06-19 13:30:00,33.96,33.98,33.96,33.97,110231.16438356164,13.2002,13.2079,13.2002,13.204,110231.1644
2008-06-19 13:35:00,33.97,34.0,33.93,33.93,148116.43835616438,13.204,13.2157,13.1885,13.1885,148116.4384
2008-06-19 13:40:00,33.93,33.96,33.92,33.94,110766.26712328767,13.1885,13.2002,13.1846,13.1924,110766.2671
2008-06-19 13:45:00,33.93,33.94,33.86,33.87,124892.9794520548,13.1885,13.1924,13.1613,13.1652,124892.9795
2008-06-19 13:50:00,33.87,33.89,33.83,33.88,117615.58219178082,13.1652,13.1729,13.1496,13.1691,117615.5822
2008-06-19 13:55:00,33.88,33.89,33.81,33.84,72880.99315068494,13.1691,13.1729,13.1418,13.1535,72880.9932
2008-06-19 14:00:00,33.85,33.85,33.82,33.83,141160.10273972602,13.1574,13.1574,13.1457,13.1496,141160.1027
2008-06-19 14:05:00,33.83,33.84,33.82,33.82,116438.35616438356,13.1496,13.1535,13.1457,13.1457,116438.3562
2008-06-19 14:10:00,33.82,33.9,33.81,33.89,127568.49315068494,13.1457,13.1768,13.1418,13.1729,127568.4932
2008-06-19 14:15:00,33.89,33.9,33.85,33.89,154323.6301369863,13.1729,13.1768,13.1574,13.1729,154323.6301
2008-06-19 14:20:00,33.89,33.99,33.88,33.94,176476.88356164383,13.1729,13.2118,13.1691,13.1924,176476.8836
2008-06-19 14:25:00,33.94,34.04,33.94,33.97,241117.294520548,13.1924,13.2312,13.1924,13.204,241117.2945
2008-06-19 14:30:00,33.98,34.09,33.97,34.08,207512.84246575343,13.2079,13.2507,13.204,13.2468,207512.8425
2008-06-19 14:35:00,34.07,34.11,34.04,34.11,206977.7397260274,13.2429,13.2585,13.2312,13.2585,206977.7397
2008-06-19 14:40:00,34.11,34.17,34.1,34.16,393942.6369863014,13.2585,13.2818,13.2546,13.2779,393942.637
2008-06-19 14:45:00,34.17,34.2,34.16,34.17,468214.897260274,13.2818,13.2934,13.2779,13.2818,468214.8973
2008-06-19 14:50:00,34.18,34.2,34.13,34.14,203981.16438356164,13.2857,13.2934,13.2662,13.2701,203981.1644
2008-06-19 14:55:00,34.14,34.19,34.12,34.18,143621.57534246577,13.2701,13.2896,13.2623,13.2857,143621.5753
2008-06-19 15:00:00,34.17,34.21,34.14,34.15,232662.67123287672,13.2818,13.2973,13.2701,13.274,232662.6712
2008-06-19 15:05:00,34.15,34.21,34.13,34.16,181506.84931506848,13.274,13.2973,13.2662,13.2779,181506.8493
2008-06-19 15:10:00,34.16,34.16,34.08,34.15,186108.7328767124,13.2779,13.2779,13.2468,13.274,186108.7329
2008-06-19 15:15:00,34.15,34.25,34.12,34.24,305864.72602739726,13.274,13.3129,13.2623,13.309,305864.726
2008-06-19 15:20:00,34.24,34.31,34.21,34.29,575128.4246575342,13.309,13.3362,13.2973,13.3284,575128.4247
2008-06-19 15:25:00,34.3,34.31,34.26,34.26,355308.2191780822,13.3323,13.3362,13.3168,13.3168,355308.2192
2008-06-19 15:30:00,34.26,34.26,34.18,34.19,495398.11643835617,13.3168,13.3168,13.2857,13.2896,495398.1164
2008-06-19 15:35:00,34.19,34.21,34.14,34.2,261130.13698630137,13.2896,13.2973,13.2701,13.2934,261130.137
2008-06-19 15:40:00,34.2,34.2,34.06,34.07,450877.5684931507,13.2934,13.2934,13.239,13.2429,450877.5685
2008-06-19 15:45:00,34.06,34.11,34.06,34.08,339469.1780821918,13.239,13.2585,13.239,13.2468,339469.1781
2008-06-19 15:50:00,34.08,34.13,34.08,34.13,509096.7465753425,13.2468,13.2662,13.2468,13.2662,509096.7466
2008-06-19 15:55:00,34.13,34.16,34.07,34.11,723994.006849315,13.2662,13.2779,13.2429,13.2585,723994.0068
2008-06-20 09:30:00,33.79,34.22,33.57,33.6,4379922.94520548,13.1341,13.3012,13.0486,13.0602,4379922.9452
2008-06-20 09:35:00,33.59,33.78,33.57,33.61,233304.794520548,13.0563,13.1302,13.0486,13.0641,233304.7945
2008-06-20 09:40:00,33.61,33.65,33.24,33.29,277932.3630136986,13.0641,13.0797,12.9203,12.9397,277932.363
2008-06-20 09:45:00,33.3,33.3,33.17,33.18,311857.87671232875,12.9436,12.9436,12.8931,12.897,311857.8767
2008-06-20 09:50:00,33.18,33.28,33.14,33.28,366652.397260274,12.897,12.9358,12.8814,12.9358,366652.3973
2008-06-20 09:55:00,33.29,33.37,33.25,33.32,159460.61643835617,12.9397,12.9708,12.9242,12.9514,159460.6164
2008-06-20 10:00:00,33.31,33.33,33.14,33.15,248608.7328767124,12.9475,12.9553,12.8814,12.8853,248608.7329
2008-06-20 10:05:00,33.15,33.3,33.11,33.25,288313.3561643836,12.8853,12.9436,12.8698,12.9242,288313.3562
2008-06-20 10:10:00,33.25,33.27,33.16,33.2,191138.698630137,12.9242,12.932,12.8892,12.9047,191138.6986
2008-06-20 10:15:00,33.19,33.2,33.16,33.18,177868.15068493152,12.9009,12.9047,12.8892,12.897,177868.1507
2008-06-20 10:20:00,33.18,33.32,33.18,33.32,222281.6780821918,12.897,12.9514,12.897,12.9514,222281.6781
2008-06-20 10:25:00,33.32,33.45,33.29,33.36,179794.5205479452,12.9514,13.0019,12.9397,12.9669,179794.5205
2008-06-20 10:30:00,33.37,33.39,33.29,33.31,124250.85616438356,12.9708,12.9786,12.9397,12.9475,124250.8562
2008-06-20 10:35:00,33.31,33.37,33.29,33.35,200342.46575342465,12.9475,12.9708,12.9397,12.963,200342.4658
2008-06-20 10:40:00,33.35,33.39,33.29,33.31,188035.102739726,12.963,12.9786,12.9397,12.9475,188035.1027
2008-06-20 10:45:00,33.32,33.37,33.31,33.37,109910.10273972603,12.9514,12.9708,12.9475,12.9708,109910.1027
2008-06-20 10:50:00,33.37,33.49,33.33,33.43,202803.9383561644,12.9708,13.0175,12.9553,12.9941,202803.9384
2008-06-20 10:55:00,33.43,33.49,33.43,33.47,133668.66438356164,12.9941,13.0175,12.9941,13.0097,133668.6644
2008-06-20 11:00:00,33.48,33.55,33.46,33.54,197880.99315068487,13.0136,13.0408,13.0058,13.0369,197880.9932
2008-06-20 11:05:00,33.54,33.59,33.54,33.54,237478.59589041097,13.0369,13.0563,13.0369,13.0369,237478.5959
2008-06-20 11:10:00,33.54,33.64,33.53,33.56,119434.93150684932,13.0369,13.0758,13.033,13.0447,119434.9315
2008-06-20 11:15:00,33.55,33.56,33.53,33.53,93428.93835616438,13.0408,13.0447,13.033,13.033,93428.9384
2008-06-20 11:20:00,33.54,33.58,33.51,33.58,194028.2534246576,13.0369,13.0524,13.0252,13.0524,194028.2534
2008-06-20 11:25:00,33.57,33.57,33.53,33.55,93107.87671232875,13.0486,13.0486,13.033,13.0408,93107.8767
2008-06-20 11:30:00,33.55,33.6,33.51,33.6,254922.94520547945,13.0408,13.0602,13.0252,13.0602,254922.9452
2008-06-20 11:35:00,33.59,33.59,33.54,33.54,616759.4178082192,13.0563,13.0563,13.0369,13.0369,616759.4178
2008-06-20 11:40:00,33.54,33.58,33.51,33.51,174550.51369863015,13.0369,13.0524,13.0252,13.0252,174550.5137
2008-06-20 11:45:00,33.52,33.52,33.47,33.5,173587.32876712328,13.0291,13.0291,13.0097,13.0214,173587.3288
2008-06-20 11:50:00,33.5,33.54,33.5,33.53,64105.308219178085,13.0214,13.0369,13.0214,13.033,64105.3082
2008-06-20 11:55:00,33.54,33.57,33.53,33.55,86900.68493150685,13.0369,13.0486,13.033,13.0408,86900.6849
2008-06-20 12:00:00,33.54,33.55,33.47,33.47,165667.80821917808,13.0369,13.0408,13.0097,13.0097,165667.8082
2008-06-20 12:05:00,33.47,33.49,33.44,33.48,270119.8630136986,13.0097,13.0175,12.998,13.0136,270119.863
2008-06-20 12:10:00,33.49,33.5,33.44,33.46,197452.9109589041,13.0175,13.0214,12.998,13.0058,197452.911
2008-06-20 12:15:00,33.47,33.52,33.43,33.45,113013.698630137,13.0097,13.0291,12.9941,13.0019,113013.6986
2008-06-20 12:20:00,33.44,33.51,33.44,33.49,166630.99315068492,12.998,13.0252,12.998,13.0175,166630.9932
2008-06-20 12:25:00,33.5,33.51,33.46,33.51,143835.61643835617,13.0214,13.0252,13.0058,13.0252,143835.6164
2008-06-20 12:30:00,33.51,33.52,33.46,33.52,63891.26712328768,13.0252,13.0291,13.0058,13.0291,63891.2671
2008-06-20 12:35:00,33.52,33.54,33.48,33.48,111515.4109589041,13.0291,13.0369,13.0136,13.0136,111515.411
2008-06-20 12:40:00,33.48,33.49,33.45,33.49,137200.34246575343,13.0136,13.0175,13.0019,13.0175,137200.3425
2008-06-20 12:45:00,33.49,33.49,33.41,33.43,280821.9178082192,13.0175,13.0175,12.9864,12.9941,280821.9178
2008-06-20 12:50:00,33.43,33.46,33.39,33.4,206442.63698630137,12.9941,13.0058,12.9786,12.9825,206442.637
2008-06-20 12:55:00,33.39,33.4,33.35,33.4,245933.2191780822,12.9786,12.9825,12.963,12.9825,245933.2192
2008-06-20 13:00:00,33.4,33.4,33.33,33.37,199058.2191780822,12.9825,12.9825,12.9553,12.9708,199058.2192
2008-06-20 13:05:00,33.37,33.48,33.36,33.45,196489.7260273973,12.9708,13.0136,12.9669,13.0019,196489.726
2008-06-20 13:10:00,33.46,33.5,33.39,33.44,251605.30821917808,13.0058,13.0214,12.9786,12.998,251605.3082
2008-06-20 13:15:00,33.44,33.47,33.41,33.47,142979.45205479453,12.998,13.0097,12.9864,13.0097,142979.4521
2008-06-20 13:20:00,33.47,33.48,33.43,33.47,208904.1095890411,13.0097,13.0136,12.9941,13.0097,208904.1096
2008-06-20 13:25:00,33.46,33.47,33.37,33.39,93642.9794520548,13.0058,13.0097,12.9708,12.9786,93642.9795
2008-06-20 13:30:00,33.4,33.4,33.29,33.38,421446.9178082192,12.9825,12.9825,12.9397,12.9747,421446.9178
2008-06-20 13:35:00,33.38,33.42,33.35,33.4,98458.90410958904,12.9747,12.9903,12.963,12.9825,98458.9041
2008-06-20 13:40:00,33.4,33.42,33.3,33.3,142444.34931506848,12.9825,12.9903,12.9436,12.9436,142444.3493
2008-06-20 13:45:00,33.31,33.36,33.3,33.35,133882.70547945207,12.9475,12.9669,12.9436,12.963,133882.7055
2008-06-20 13:50:00,33.36,33.36,33.31,33.31,112264.55479452056,12.9669,12.9669,12.9475,12.9475,112264.5548
2008-06-20 13:55:00,33.31,33.36,33.3,33.3,230629.2808219178,12.9475,12.9669,12.9436,12.9436,230629.2808
2008-06-20 14:00:00,33.3,33.33,33.24,33.32,158390.4109589041,12.9436,12.9553,12.9203,12.9514,158390.411
2008-06-20 14:05:00,33.32,33.37,33.31,33.33,187500.0,12.9514,12.9708,12.9475,12.9553,187500.0
2008-06-20 14:10:00,33.34,33.34,33.22,33.23,189105.30821917808,12.9592,12.9592,12.9125,12.9164,189105.3082
2008-06-20 14:15:00,33.24,33.28,33.21,33.22,172945.20547945207,12.9203,12.9358,12.9086,12.9125,172945.2055
2008-06-20 14:20:00,33.21,33.25,33.2,33.23,156678.08219178082,12.9086,12.9242,12.9047,12.9164,156678.0822
2008-06-20 14:25:00,33.24,33.26,33.19,33.26,148651.54109589042,12.9203,12.9281,12.9009,12.9281,148651.5411
2008-06-20 14:30:00,33.26,33.26,33.23,33.25,77161.81506849315,12.9281,12.9281,12.9164,12.9242,77161.8151
2008-06-20 14:35:00,33.25,33.25,33.21,33.24,244863.0136986301,12.9242,12.9242,12.9086,12.9203,244863.0137
2008-06-20 14:40:00,33.24,33.25,33.21,33.23,113976.88356164384,12.9203,12.9242,12.9086,12.9164,113976.8836
2008-06-20 14:45:00,33.24,33.24,33.12,33.15,240689.2123287671,12.9203,12.9203,12.8736,12.8853,240689.2123
2008-06-20 14:50:00,33.16,33.19,33.09,33.17,217037.67123287672,12.8892,12.9009,12.862,12.8931,217037.6712
2008-06-20 14:55:00,33.16,33.19,33.08,33.11,406357.0205479452,12.8892,12.9009,12.8581,12.8698,406357.0205
2008-06-20 15:00:00,33.1,33.12,33.05,33.06,200235.44520547945,12.8659,12.8736,12.8464,12.8503,200235.4452
2008-06-20 15:05:00,33.06,33.17,33.06,33.07,197773.97260273973,12.8503,12.8931,12.8503,12.8542,197773.9726
2008-06-20 15:10:00,33.07,33.11,33.05,33.09,232662.67123287672,12.8542,12.8698,12.8464,12.862,232662.6712
2008-06-20 15:15:00,33.09,33.11,33.05,33.06,234696.0616438356,12.862,12.8698,12.8464,12.8503,234696.0616
2008-06-20 15:20:00,33.06,33.14,33.05,33.13,223994.00684931508,12.8503,12.8814,12.8464,12.8775,223994.0068
2008-06-20 15:25:00,33.13,33.15,32.99,33.02,243364.7260273973,12.8775,12.8853,12.8231,12.8348,243364.726
2008-06-20 15:30:00,33.02,33.06,32.97,33.04,399828.76712328766,12.8348,12.8503,12.8153,12.8426,399828.7671
2008-06-20 15:35:00,33.05,33.11,32.98,33.03,286601.0273972603,12.8464,12.8698,12.8192,12.8387,286601.0274
2008-06-20 15:40:00,33.03,33.1,32.95,32.99,405821.9178082192,12.8387,12.8659,12.8076,12.8231,405821.9178
2008-06-20 15:45:00,32.99,33.11,32.97,33.04,310573.6301369863,12.8231,12.8698,12.8153,12.8426,310573.6301
2008-06-20 15:50:00,33.04,33.14,33.03,33.13,441780.8219178082,12.8426,12.8814,12.8387,12.8775,441780.8219
2008-06-20 15:55:00,33.14,33.14,33.04,33.06,858411.8150684931,12.8814,12.8814,12.8426,12.8503,858411.8151
2008-06-23 09:30:00,33.09,33.21,33.05,33.07,201733.7328767124,12.862,12.9086,12.8464,12.8542,201733.7329
2008-06-23 09:35:00,33.08,33.22,33.06,33.2,119755.99315068494,12.8581,12.9125,12.8503,12.9047,119755.9932
2008-06-23 09:40:00,33.18,33.33,33.15,33.28,177119.00684931508,12.897,12.9553,12.8853,12.9358,177119.0068
2008-06-23 09:45:00,33.29,33.29,33.14,33.23,120184.07534246576,12.9397,12.9397,12.8814,12.9164,120184.0753
2008-06-23 09:50:00,33.24,33.26,33.13,33.26,175192.63698630137,12.9203,12.9281,12.8775,12.9281,175192.637
2008-06-23 09:55:00,33.26,33.36,33.26,33.36,156678.08219178082,12.9281,12.9669,12.9281,12.9669,156678.0822
2008-06-23 10:00:00,33.36,33.36,33.27,33.29,105094.17808219178,12.9669,12.9669,12.932,12.9397,105094.1781
2008-06-23 10:05:00,33.29,33.31,33.13,33.28,175299.65753424657,12.9397,12.9475,12.8775,12.9358,175299.6575
2008-06-23 10:10:00,33.29,33.4,33.26,33.38,2375000.0,12.9397,12.9825,12.9281,12.9747,2375000.0
2008-06-23 10:15:00,33.38,33.42,33.35,33.4,226669.5205479452,12.9747,12.9903,12.963,12.9825,226669.5205
2008-06-23 10:20:00,33.41,33.44,33.35,33.43,274828.76712328766,12.9864,12.998,12.963,12.9941,274828.7671
2008-06-23 10:25:00,33.43,33.47,33.4,33.43,210081.3356164384,12.9941,13.0097,12.9825,12.9941,210081.3356
2008-06-23 10:30:00,33.42,33.59,33.41,33.57,185894.69178082192,12.9903,13.0563,12.9864,13.0486,185894.6918
2008-06-23 10:35:00,33.58,33.66,33.55,33.58,230308.2191780822,13.0524,13.0835,13.0408,13.0524,230308.2192
2008-06-23 10:40:00,33.57,33.59,33.45,33.46,130993.1506849315,13.0486,13.0563,13.0019,13.0058,130993.1507
2008-06-23 10:45:00,33.45,33.52,33.42,33.49,140517.9794520548,13.0019,13.0291,12.9903,13.0175,140517.9795
2008-06-23 10:50:00,33.48,33.54,33.42,33.49,231485.44520547945,13.0136,13.0369,12.9903,13.0175,231485.4452
2008-06-23 10:55:00,33.49,33.54,33.45,33.46,124892.9794520548,13.0175,13.0369,13.0019,13.0058,124892.9795
2008-06-23 11:00:00,33.45,33.53,33.43,33.47,133668.66438356164,13.0019,13.033,12.9941,13.0097,133668.6644
2008-06-23 11:05:00,33.46,33.46,33.4,33.41,159781.6780821918,13.0058,13.0058,12.9825,12.9864,159781.6781
2008-06-23 11:10:00,33.41,33.46,33.36,33.4,361408.3904109589,12.9864,13.0058,12.9669,12.9825,361408.3904
2008-06-23 11:15:00,33.4,33.45,33.34,33.34,168343.3219178082,12.9825,13.0019,12.9592,12.9592,168343.3219
2008-06-23 11:20:00,33.34,33.4,33.34,33.37,175620.7191780822,12.9592,12.9825,12.9592,12.9708,175620.7192
2008-06-23 11:25:00,33.37,33.45,33.36,33.44,155500.85616438356,12.9708,13.0019,12.9669,12.998,155500.8562
2008-06-23 11:30:00,33.45,33.52,33.44,33.48,132598.4589041096,13.0019,13.0291,12.998,13.0136,132598.4589
2008-06-23 11:35:00,33.48,33.49,33.41,33.46,127568.49315068494,13.0136,13.0175,12.9864,13.0058,127568.4932
2008-06-23 11:40:00,33.45,33.51,33.44,33.48,72773.97260273973,13.0019,13.0252,12.998,13.0136,72773.9726
2008-06-23 11:45:00,33.47,33.53,33.46,33.53,127889.55479452056,13.0097,13.033,13.0058,13.033,127889.5548
2008-06-23 11:50:00,33.53,33.6,33.5,33.56,197666.95205479453,13.033,13.0602,13.0214,13.0447,197666.9521
2008-06-23 11:55:00,33.57,33.64,33.55,33.6,143193.49315068492,13.0486,13.0758,13.0408,13.0602,143193.4932
2008-06-23 12:00:00,33.6,33.61,33.48,33.49,74272.2602739726,13.0602,13.0641,13.0136,13.0175,74272.2603
2008-06-23 12:05:00,33.49,33.49,33.4,33.42,123822.77397260274,13.0175,13.0175,12.9825,12.9903,123822.774
2008-06-23 12:10:00,33.41,33.46,33.4,33.45,128638.698630137,12.9864,13.0058,12.9825,13.0019,128638.6986
2008-06-23 12:15:00,33.45,33.52,33.45,33.51,131635.27397260274,13.0019,13.0291,13.0019,13.0252,131635.274
2008-06-23 12:20:00,33.5,33.53,33.45,33.48,68493.1506849315,13.0214,13.033,13.0019,13.0136,68493.1507
2008-06-23 12:25:00,33.48,33.5,33.45,33.45,86793.66438356164,13.0136,13.0214,13.0019,13.0019,86793.6644
2008-06-23 12:30:00,33.45,33.5,33.45,33.49,97923.801369863,13.0019,13.0214,13.0019,13.0175,97923.8014
2008-06-23 12:35:00,33.49,33.54,33.49,33.53,87863.8698630137,13.0175,13.0369,13.0175,13.033,87863.8699
2008-06-23 12:40:00,33.53,33.53,33.5,33.5,88398.97260273973,13.033,13.033,13.0214,13.0214,88398.9726
2008-06-23 12:45:00,33.5,33.59,33.5,33.58,95676.3698630137,13.0214,13.0563,13.0214,13.0524,95676.3699
2008-06-23 12:50:00,33.57,33.58,33.5,33.54,90646.40410958904,13.0486,13.0524,13.0214,13.0369,90646.4041
2008-06-23 12:55:00,33.54,33.59,33.52,33.58,102525.68493150684,13.0369,13.0563,13.0291,13.0524,102525.6849
2008-06-23 13:00:00,33.58,33.63,33.54,33.57,87970.8904109589,13.0524,13.0719,13.0369,13.0486,87970.8904
2008-06-23 13:05:00,33.57,33.6,33.54,33.58,187285.9589041096,13.0486,13.0602,13.0369,13.0524,187285.9589
2008-06-23 13:10:00,33.57,33.58,33.44,33.44,125856.16438356164,13.0486,13.0524,12.998,12.998,125856.1644
2008-06-23 13:15:00,33.44,33.51,33.44,33.48,103060.78767123289,12.998,13.0252,12.998,13.0136,103060.7877
2008-06-23 13:20:00,33.47,33.62,33.46,33.57,171446.91780821918,13.0097,13.068,13.0058,13.0486,171446.9178
2008-06-23 13:25:00,33.57,33.61,33.56,33.58,83154.96575342465,13.0486,13.0641,13.0447,13.0524,83154.9658
2008-06-23 13:30:00,33.58,33.6,33.56,33.58,84439.21232876713,13.0524,13.0602,13.0447,13.0524,84439.2123
2008-06-23 13:35:00,33.58,33.6,33.56,33.56,116973.4589041096,13.0524,13.0602,13.0447,13.0447,116973.4589
2008-06-23 13:40:00,33.56,33.62,33.56,33.61,132705.4794520548,13.0447,13.068,13.0447,13.0641,132705.4795
2008-06-23 13:45:00,33.61,33.68,33.56,33.67,132919.5205479452,13.0641,13.0913,13.0447,13.0874,132919.5205
2008-06-23 13:50:00,33.67,33.67,33.61,33.65,76840.75342465754,13.0874,13.0874,13.0641,13.0797,76840.7534
2008-06-23 13:55:00,33.65,33.65,33.59,33.6,55329.62328767123,13.0797,13.0797,13.0563,13.0602,55329.6233
2008-06-23 14:00:00,33.6,33.62,33.48,33.49,143621.57534246577,13.0602,13.068,13.0136,13.0175,143621.5753
2008-06-23 14:05:00,33.49,33.52,33.45,33.47,90111.301369863,13.0175,13.0291,13.0019,13.0097,90111.3014
2008-06-23 14:10:00,33.46,33.52,33.43,33.46,106485.44520547944,13.0058,13.0291,12.9941,13.0058,106485.4452
2008-06-23 14:15:00,33.46,33.55,33.46,33.54,252675.5136986301,13.0058,13.0408,13.0058,13.0369,252675.5137
2008-06-23 14:20:00,33.54,33.54,33.46,33.47,153146.40410958903,13.0369,13.0369,13.0058,13.0097,153146.4041
2008-06-23 14:25:00,33.48,33.51,33.43,33.47,197773.97260273973,13.0136,13.0252,12.9941,13.0097,197773.9726
2008-06-23 14:30:00,33.47,33.54,33.46,33.54,130565.06849315068,13.0097,13.0369,13.0058,13.0369,130565.0685
2008-06-23 14:35:00,33.54,33.61,33.54,33.58,166416.95205479453,13.0369,13.0641,13.0369,13.0524,166416.9521
2008-06-23 14:40:00,33.59,33.61,33.58,33.59,129066.7808219178,13.0563,13.0641,13.0524,13.0563,129066.7808
2008-06-23 14:45:00,33.6,33.6,33.54,33.56,151113.01369863015,13.0602,13.0602,13.0369,13.0447,151113.0137
2008-06-23 14:50:00,33.57,33.59,33.55,33.58,107769.69178082192,13.0486,13.0563,13.0408,13.0524,107769.6918
2008-06-23 14:55:00,33.58,33.62,33.56,33.57,171982.0205479452,13.0524,13.068,13.0447,13.0486,171982.0205
2008-06-23 15:00:00,33.57,33.58,33.46,33.46,175085.61643835617,13.0486,13.0524,13.0058,13.0058,175085.6164
2008-06-23 15:05:00,33.46,33.49,33.45,33.47,119648.97260273973,13.0058,13.0175,13.0019,13.0097,119648.9726
2008-06-23 15:10:00,33.47,33.52,33.46,33.51,139340.75342465754,13.0097,13.0291,13.0058,13.0252,139340.7534
2008-06-23 15:15:00,33.51,33.55,33.48,33.49,195419.5205479452,13.0252,13.0408,13.0136,13.0175,195419.5205
2008-06-23 15:20:00,33.5,33.56,33.49,33.55,164169.5205479452,13.0214,13.0447,13.0175,13.0408,164169.5205
2008-06-23 15:25:00,33.56,33.61,33.55,33.6,245398.11643835617,13.0447,13.0641,13.0408,13.0602,245398.1164
2008-06-23 15:30:00,33.59,33.63,33.59,33.61,197345.8904109589,13.0563,13.0719,13.0563,13.0641,197345.8904
2008-06-23 15:35:00,33.6,33.61,33.55,33.55,225278.2534246576,13.0602,13.0641,13.0408,13.0408,225278.2534
2008-06-23 15:40:00,33.55,33.56,33.54,33.54,302761.1301369863,13.0408,13.0447,13.0369,13.0369,302761.1301
2008-06-23 15:45:00,33.54,33.59,33.54,33.58,390196.9178082192,13.0369,13.0563,13.0369,13.0524,390196.9178
2008-06-23 15:50:00,33.58,33.6,33.5,33.58,886130.1369863014,13.0524,13.0602,13.0214,13.0524,886130.137
2008-06-23 15:55:00,33.58,33.59,33.54,33.56,471746.5753424658,13.0524,13.0563,13.0369,13.0447,471746.5753
2008-06-24 09:30:00,33.5,33.53,33.16,33.26,298266.26712328766,13.0214,13.033,12.8892,12.9281,298266.2671
2008-06-24 09:35:00,33.26,33.52,33.15,33.41,454623.2876712329,12.9281,13.0291,12.8853,12.9864,454623.2877
2008-06-24 09:40:00,33.41,33.48,33.22,33.26,418771.40410958906,12.9864,13.0136,12.9125,12.9281,418771.4041
2008-06-24 09:45:00,33.26,33.26,33.09,33.1,310038.5273972603,12.9281,12.9281,12.862,12.8659,310038.5274
2008-06-24 09:50:00,33.1,33.12,32.98,33.05,275042.80821917806,12.8659,12.8736,12.8192,12.8464,275042.8082
2008-06-24 09:55:00,33.06,33.12,33.05,33.08,126926.3698630137,12.8503,12.8736,12.8464,12.8581,126926.3699
2008-06-24 10:00:00,33.08,33.08,32.94,33.01,209332.19178082192,12.8581,12.8581,12.8037,12.8309,209332.1918
2008-06-24 10:05:00,33.01,33.08,32.97,32.98,215967.46575342465,12.8309,12.8581,12.8153,12.8192,215967.4658
2008-06-24 10:10:00,32.99,33.02,32.95,32.95,164490.58219178082,12.8231,12.8348,12.8076,12.8076,164490.5822
2008-06-24 10:15:00,32.95,32.97,32.9,32.91,265732.0205479452,12.8076,12.8153,12.7881,12.792,265732.0205
2008-06-24 10:20:00,32.91,32.96,32.87,32.91,208797.0890410959,12.792,12.8115,12.7765,12.792,208797.089
2008-06-24 10:25:00,32.91,32.94,32.88,32.89,147581.33561643836,12.792,12.8037,12.7804,12.7842,147581.3356
2008-06-24 10:30:00,32.9,32.92,32.83,32.84,235338.18493150684,12.7881,12.7959,12.7609,12.7648,235338.1849
2008-06-24 10:35:00,32.85,32.88,32.81,32.83,192315.92465753423,12.7687,12.7804,12.7532,12.7609,192315.9247
2008-06-24 10:40:00,32.83,32.83,32.77,32.79,316138.69863013696,12.7609,12.7609,12.7376,12.7454,316138.6986
2008-06-24 10:45:00,32.79,32.83,32.74,32.83,373073.6301369863,12.7454,12.7609,12.7259,12.7609,373073.6301
2008-06-24 10:50:00,32.83,32.89,32.83,32.89,121468.32191780822,12.7609,12.7842,12.7609,12.7842,121468.3219
2008-06-24 10:55:00,32.89,33.04,32.88,33.0,204302.2260273973,12.7842,12.8426,12.7804,12.827,204302.226
2008-06-24 11:00:00,32.99,33.13,32.97,33.12,183647.2602739726,12.8231,12.8775,12.8153,12.8736,183647.2603
2008-06-24 11:05:00,33.12,33.17,33.11,33.17,179152.39726027398,12.8736,12.8931,12.8698,12.8931,179152.3973
2008-06-24 11:10:00,33.17,33.17,33.11,33.12,115796.23287671233,12.8931,12.8931,12.8698,12.8736,115796.2329
2008-06-24 11:15:00,33.12,33.26,33.12,33.24,180864.7260273973,12.8736,12.9281,12.8736,12.9203,180864.726
2008-06-24 11:20:00,33.24,33.34,33.22,33.32,188891.2671232877,12.9203,12.9592,12.9125,12.9514,188891.2671
2008-06-24 11:25:00,33.32,33.33,33.23,33.27,96960.61643835616,12.9514,12.9553,12.9164,12.932,96960.6164
2008-06-24 11:30:00,33.27,33.28,33.19,33.22,144905.8219178082,12.932,12.9358,12.9009,12.9125,144905.8219
2008-06-24 11:35:00,33.22,33.26,33.19,33.19,130565.06849315068,12.9125,12.9281,12.9009,12.9009,130565.0685
2008-06-24 11:40:00,33.19,33.27,33.17,33.27,65496.57534246575,12.9009,12.932,12.8931,12.932,65496.5753
2008-06-24 11:45:00,33.26,33.33,33.26,33.28,105415.2397260274,12.9281,12.9553,12.9281,12.9358,105415.2397
2008-06-24 11:50:00,33.29,33.29,33.2,33.22,136665.2397260274,12.9397,12.9397,12.9047,12.9125,136665.2397
2008-06-24 11:55:00,33.21,33.23,33.16,33.16,75128.42465753424,12.9086,12.9164,12.8892,12.8892,75128.4247
2008-06-24 12:00:00,33.16,33.18,33.12,33.18,89897.2602739726,12.8892,12.897,12.8736,12.897,89897.2603
2008-06-24 12:05:00,33.17,33.18,33.09,33.12,102953.76712328767,12.8931,12.897,12.862,12.8736,102953.7671
2008-06-24 12:10:00,33.12,33.23,33.12,33.2,133775.68493150684,12.8736,12.9164,12.8736,12.9047,133775.6849
2008-06-24 12:15:00,33.2,33.22,33.12,33.19,110980.30821917808,12.9047,12.9125,12.8736,12.9009,110980.3082
2008-06-24 12:20:00,33.18,33.31,33.18,33.27,181827.9109589041,12.897,12.9475,12.897,12.932,181827.911
2008-06-24 12:25:00,33.26,33.42,33.25,33.37,169092.46575342465,12.9281,12.9903,12.9242,12.9708,169092.4658
2008-06-24 12:30:00,33.37,33.39,33.31,33.32,70954.62328767123,12.9708,12.9786,12.9475,12.9514,70954.6233
2008-06-24 12:35:00,33.32,33.36,33.3,33.31,62178.938356164384,12.9514,12.9669,12.9436,12.9475,62178.9384
2008-06-24 12:40:00,33.32,33.35,33.29,33.31,84439.21232876713,12.9514,12.963,12.9397,12.9475,84439.2123
2008-06-24 12:45:00,33.31,33.33,33.28,33.28,45590.75342465754,12.9475,12.9553,12.9358,12.9358,45590.7534
2008-06-24 12:50:00,33.29,33.29,33.23,33.24,84118.1506849315,12.9397,12.9397,12.9164,12.9203,84118.1507
2008-06-24 12:55:00,33.23,33.27,33.2,33.26,96318.49315068494,12.9164,12.932,12.9047,12.9281,96318.4932
2008-06-24 13:00:00,33.26,33.3,33.25,33.25,91609.5890410959,12.9281,12.9436,12.9242,12.9242,91609.589
2008-06-24 13:05:00,33.25,33.3,33.2,33.2,119648.97260273973,12.9242,12.9436,12.9047,12.9047,119648.9726
2008-06-24 13:10:00,33.2,33.22,33.13,33.14,100492.29452054796,12.9047,12.9125,12.8775,12.8814,100492.2945
2008-06-24 13:15:00,33.14,33.19,33.12,33.18,98672.94520547944,12.8814,12.9009,12.8736,12.897,98672.9452
2008-06-24 13:20:00,33.17,33.25,33.14,33.23,77803.93835616438,12.8931,12.9242,12.8814,12.9164,77803.9384
2008-06-24 13:25:00,33.23,33.24,33.2,33.23,76198.6301369863,12.9164,12.9203,12.9047,12.9164,76198.6301
2008-06-24 13:30:00,33.22,33.24,33.13,33.17,169413.52739726027,12.9125,12.9203,12.8775,12.8931,169413.5274
2008-06-24 13:35:00,33.17,33.24,33.17,33.2,72666.95205479451,12.8931,12.9203,12.8931,12.9047,72666.9521
2008-06-24 13:40:00,33.19,33.19,33.13,33.13,49443.49315068493,12.9009,12.9009,12.8775,12.8775,49443.4932
2008-06-24 13:45:00,33.14,33.21,33.12,33.17,98672.94520547944,12.8814,12.9086,12.8736,12.8931,98672.9452
2008-06-24 13:50:00,33.17,33.24,33.13,33.18,102846.74657534246,12.8931,12.9203,12.8775,12.897,102846.7466
2008-06-24 13:55:00,33.18,33.2,33.16,33.2,53617.29452054795,12.897,12.9047,12.8892,12.9047,53617.2945
2008-06-24 14:00:00,33.2,33.33,33.19,33.3,133026.54109589042,12.9047,12.9553,12.9009,12.9436,133026.5411
2008-06-24 14:05:00,33.31,33.31,33.21,33.22,121040.2397260274,12.9475,12.9475,12.9086,12.9125,121040.2397
2008-06-24 14:10:00,33.22,33.22,33.17,33.18,87756.8493150685,12.9125,12.9125,12.8931,12.897,87756.8493
2008-06-24 14:15:00,33.19,33.2,33.18,33.18,84653.25342465754,12.9009,12.9047,12.897,12.897,84653.2534
2008-06-24 14:20:00,33.18,33.19,33.11,33.12,163741.43835616438,12.897,12.9009,12.8698,12.8736,163741.4384
2008-06-24 14:25:00,33.12,33.17,33.12,33.15,145012.84246575343,12.8736,12.8931,12.8736,12.8853,145012.8425
2008-06-24 14:30:00,33.15,33.15,33.11,33.11,120933.2191780822,12.8853,12.8853,12.8698,12.8698,120933.2192
2008-06-24 14:35:00,33.11,33.17,33.1,33.1,137842.46575342465,12.8698,12.8931,12.8659,12.8659,137842.4658
2008-06-24 14:40:00,33.11,33.12,33.06,33.07,117080.4794520548,12.8698,12.8736,12.8503,12.8542,117080.4795
2008-06-24 14:45:00,33.07,33.1,33.02,33.06,131207.19178082192,12.8542,12.8659,12.8348,12.8503,131207.1918
2008-06-24 14:50:00,33.05,33.12,33.05,33.12,87114.72602739726,12.8464,12.8736,12.8464,12.8736,87114.726
2008-06-24 14:55:00,33.12,33.13,33.08,33.11,110231.16438356164,12.8736,12.8775,12.8581,12.8698,110231.1644
2008-06-24 15:00:00,33.11,33.13,33.08,33.09,134310.7876712329,12.8698,12.8775,12.8581,12.862,134310.7877
2008-06-24 15:05:00,33.1,33.1,33.03,33.1,144156.6780821918,12.8659,12.8659,12.8387,12.8659,144156.6781
2008-06-24 15:10:00,33.09,33.12,33.07,33.08,90218.32191780822,12.862,12.8736,12.8542,12.8581,90218.3219
2008-06-24 15:15:00,33.08,33.13,33.06,33.07,146404.1095890411,12.8581,12.8775,12.8503,12.8542,146404.1096
2008-06-24 15:20:00,33.06,33.1,33.04,33.05,154002.5684931507,12.8503,12.8659,12.8426,12.8464,154002.5685
2008-06-24 15:25:00,33.04,33.06,33.0,33.05,212970.8904109589,12.8426,12.8503,12.827,12.8464,212970.8904
2008-06-24 15:30:00,33.05,33.06,33.0,33.01,118150.68493150684,12.8464,12.8503,12.827,12.8309,118150.6849
2008-06-24 15:35:00,33.01,33.01,32.94,33.0,262093.3219178082,12.8309,12.8309,12.8037,12.827,262093.3219
2008-06-24 15:40:00,32.99,33.06,32.95,33.05,286279.9657534247,12.8231,12.8503,12.8076,12.8464,286279.9658
2008-06-24 15:45:00,33.05,33.08,32.99,33.08,262093.3219178082,12.8464,12.8581,12.8231,12.8581,262093.3219
2008-06-24 15:50:00,33.08,33.11,33.04,33.11,554794.5205479452,12.8581,12.8698,12.8426,12.8698,554794.5205
2008-06-24 15:55:00,33.1,33.12,33.05,33.12,471853.5958904109,12.8659,12.8736,12.8464,12.8736,471853.5959
2008-06-25 09:30:00,33.15,33.16,32.97,33.05,293771.40410958906,12.8853,12.8892,12.8153,12.8464,293771.4041
2008-06-25 09:35:00,33.04,33.13,32.99,33.09,190282.5342465753,12.8426,12.8775,12.8231,12.862,190282.5342
2008-06-25 09:40:00,33.1,33.23,33.07,33.16,239297.94520547945,12.8659,12.9164,12.8542,12.8892,239297.9452
2008-06-25 09:45:00,33.16,33.22,33.12,33.15,249036.8150684932,12.8892,12.9125,12.8736,12.8853,249036.8151
2008-06-25 09:50:00,33.16,33.21,33.16,33.21,240689.2123287671,12.8892,12.9086,12.8892,12.9086,240689.2123
2008-06-25 09:55:00,33.2,33.23,33.15,33.18,190603.59589041097,12.9047,12.9164,12.8853,12.897,190603.5959
2008-06-25 10:00:00,33.18,33.31,33.17,33.31,304687.5,12.897,12.9475,12.8931,12.9475,304687.5
2008-06-25 10:05:00,33.31,33.34,33.22,33.3,188677.2260273973,12.9475,12.9592,12.9125,12.9436,188677.226
2008-06-25 10:10:00,33.29,33.33,33.27,33.3,181292.80821917808,12.9397,12.9553,12.932,12.9436,181292.8082
2008-06-25 10:15:00,33.3,33.39,33.3,33.37,231592.46575342465,12.9436,12.9786,12.9436,12.9708,231592.4658
2008-06-25 10:20:00,33.36,33.4,33.35,33.39,151541.09589041097,12.9669,12.9825,12.963,12.9786,151541.0959
2008-06-25 10:25:00,33.39,33.4,33.35,33.38,91395.54794520549,12.9786,12.9825,12.963,12.9747,91395.5479
2008-06-25 10:30:00,33.37,33.4,33.35,33.4,99315.06849315068,12.9708,12.9825,12.963,12.9825,99315.0685
2008-06-25 10:35:00,33.4,33.48,33.39,33.45,230308.2191780822,12.9825,13.0136,12.9786,13.0019,230308.2192
2008-06-25 10:40:00,33.45,33.48,33.4,33.41,211258.5616438356,13.0019,13.0136,12.9825,12.9864,211258.5616
2008-06-25 10:45:00,33.4,33.48,33.39,33.46,212328.7671232877,12.9825,13.0136,12.9786,13.0058,212328.7671
2008-06-25 10:50:00,33.46,33.53,33.46,33.53,107555.6506849315,13.0058,13.033,13.0058,13.033,107555.6507
2008-06-25 10:55:00,33.52,33.54,33.5,33.53,117080.4794520548,13.0291,13.0369,13.0214,13.033,117080.4795
2008-06-25 11:00:00,33.53,33.54,33.45,33.46,178724.31506849316,13.033,13.0369,13.0019,13.0058,178724.3151
2008-06-25 11:05:00,33.46,33.52,33.44,33.45,189747.4315068493,13.0058,13.0291,12.998,13.0019,189747.4315
2008-06-25 11:10:00,33.44,33.44,33.36,33.36,244434.93150684933,12.998,12.998,12.9669,12.9669,244434.9315
2008-06-25 11:15:00,33.36,33.48,33.36,33.45,104880.13698630135,12.9669,13.0136,12.9669,13.0019,104880.137
2008-06-25 11:20:00,33.45,33.53,33.45,33.48,133882.70547945207,13.0019,13.033,13.0019,13.0136,133882.7055
2008-06-25 11:25:00,33.49,33.58,33.48,33.57,147046.23287671234,13.0175,13.0524,13.0136,13.0486,147046.2329
2008-06-25 11:30:00,33.57,33.65,33.55,33.63,219499.14383561644,13.0486,13.0797,13.0408,13.0719,219499.1438
2008-06-25 11:35:00,33.63,33.65,33.52,33.52,120291.09589041096,13.0719,13.0797,13.0291,13.0291,120291.0959
2008-06-25 11:40:00,33.52,33.56,33.5,33.53,79730.30821917808,13.0291,13.0447,13.0214,13.033,79730.3082
2008-06-25 11:45:00,33.53,33.56,33.53,33.54,60038.52739726027,13.033,13.0447,13.033,13.0369,60038.5274
2008-06-25 11:50:00,33.54,33.57,33.52,33.54,155714.89726027398,13.0369,13.0486,13.0291,13.0369,155714.8973
2008-06-25 11:55:00,33.54,33.59,33.52,33.57,78767.12328767123,13.0369,13.0563,13.0291,13.0486,78767.1233
2008-06-25 12:00:00,33.58,33.59,33.51,33.51,63998.28767123288,13.0524,13.0563,13.0252,13.0252,63998.2877
2008-06-25 12:05:00,33.52,33.52,33.44,33.44,63035.102739726026,13.0291,13.0291,12.998,12.998,63035.1027
2008-06-25 12:10:00,33.44,33.51,33.44,33.51,81977.7397260274,12.998,13.0252,12.998,13.0252,81977.7397
2008-06-25 12:15:00,33.5,33.52,33.49,33.49,52119.00684931507,13.0214,13.0291,13.0175,13.0175,52119.0068
2008-06-25 12:20:00,33.49,33.52,33.48,33.5,106271.40410958904,13.0175,13.0291,13.0136,13.0214,106271.4041
2008-06-25 12:25:00,33.5,33.5,33.47,33.47,47945.20547945205,13.0214,13.0214,13.0097,13.0097,47945.2055
2008-06-25 12:30:00,33.47,33.48,33.4,33.41,166095.8904109589,13.0097,13.0136,12.9825,12.9864,166095.8904
2008-06-25 12:35:00,33.41,33.44,33.39,33.4,199486.301369863,12.9864,12.998,12.9786,12.9825,199486.3014
2008-06-25 12:40:00,33.4,33.44,33.38,33.4,93964.0410958904,12.9825,12.998,12.9747,12.9825,93964.0411
2008-06-25 12:45:00,33.4,33.41,33.29,33.29,153253.42465753423,12.9825,12.9864,12.9397,12.9397,153253.4247
2008-06-25 12:50:00,33.3,33.39,33.29,33.39,120612.15753424658,12.9436,12.9786,12.9397,12.9786,120612.1575
2008-06-25 12:55:00,33.39,33.44,33.38,33.44,65496.57534246575,12.9786,12.998,12.9747,12.998,65496.5753
2008-06-25 13:00:00,33.44,33.52,33.43,33.45,137949.48630136988,12.998,13.0291,12.9941,13.0019,137949.4863
2008-06-25 13:05:00,33.45,33.48,33.4,33.4,38313.35616438357,13.0019,13.0136,12.9825,12.9825,38313.3562
2008-06-25 13:10:00,33.4,33.48,33.39,33.46,116010.27397260274,12.9825,13.0136,12.9786,13.0058,116010.274
2008-06-25 13:15:00,33.47,33.48,33.41,33.41,41202.91095890411,13.0097,13.0136,12.9864,12.9864,41202.911
2008-06-25 13:20:00,33.41,33.44,33.39,33.42,71489.72602739726,12.9864,12.998,12.9786,12.9903,71489.726
2008-06-25 13:25:00,33.42,33.46,33.41,33.44,49764.55479452055,12.9903,13.0058,12.9864,12.998,49764.5548
2008-06-25 13:30:00,33.43,33.45,33.39,33.44,72345.8904109589,12.9941,13.0019,12.9786,12.998,72345.8904
2008-06-25 13:35:00,33.43,33.45,33.41,33.45,47303.08219178082,12.9941,13.0019,12.9864,13.0019,47303.0822
2008-06-25 13:40:00,33.46,33.49,33.46,33.48,63784.24657534247,13.0058,13.0175,13.0058,13.0136,63784.2466
2008-06-25 13:45:00,33.48,33.51,33.45,33.48,132812.5,13.0136,13.0252,13.0019,13.0136,132812.5
2008-06-25 13:50:00,33.47,33.52,33.46,33.5,80372.43150684932,13.0097,13.0291,13.0058,13.0214,80372.4315
2008-06-25 13:55:00,33.5,33.56,33.49,33.53,174015.4109589041,13.0214,13.0447,13.0175,13.033,174015.411
2008-06-25 14:00:00,33.54,33.59,33.53,33.58,248394.69178082192,13.0369,13.0563,13.033,13.0524,248394.6918
2008-06-25 14:05:00,33.58,33.6,33.54,33.55,219606.16438356164,13.0524,13.0602,13.0369,13.0408,219606.1644
2008-06-25 14:10:00,33.55,33.65,33.4,33.6,396190.0684931507,13.0408,13.0797,12.9825,13.0602,396190.0685
2008-06-25 14:15:00,33.61,33.64,33.54,33.61,198202.0547945205,13.0641,13.0758,13.0369,13.0641,198202.0548
2008-06-25 14:20:00,33.61,33.64,33.52,33.59,174443.49315068492,13.0641,13.0758,13.0291,13.0563,174443.4932
2008-06-25 14:25:00,33.6,33.64,33.52,33.53,133668.66438356164,13.0602,13.0758,13.0291,13.033,133668.6644
2008-06-25 14:30:00,33.53,33.57,33.39,33.56,264875.8561643836,13.033,13.0486,12.9786,13.0447,264875.8562
2008-06-25 14:35:00,33.56,33.64,33.52,33.54,259524.82876712328,13.0447,13.0758,13.0291,13.0369,259524.8288
2008-06-25 14:40:00,33.54,33.59,33.47,33.54,174657.53424657535,13.0369,13.0563,13.0097,13.0369,174657.5342
2008-06-25 14:45:00,33.54,33.58,33.4,33.57,208583.04794520547,13.0369,13.0524,12.9825,13.0486,208583.0479
2008-06-25 14:50:00,33.58,33.62,33.51,33.6,153146.40410958903,13.0524,13.068,13.0252,13.0602,153146.4041
2008-06-25 14:55:00,33.61,33.62,33.51,33.54,151862.15753424657,13.0641,13.068,13.0252,13.0369,151862.1575
2008-06-25 15:00:00,33.53,33.72,33.52,33.69,254922.94520547945,13.033,13.1069,13.0291,13.0952,254922.9452
2008-06-25 15:05:00,33.69,33.72,33.62,33.64,254280.8219178082,13.0952,13.1069,13.068,13.0758,254280.8219
2008-06-25 15:10:00,33.65,33.72,33.64,33.66,187178.9383561644,13.0797,13.1069,13.0758,13.0835,187178.9384
2008-06-25 15:15:00,33.66,33.69,33.55,33.56,177868.15068493152,13.0835,13.0952,13.0408,13.0447,177868.1507
2008-06-25 15:20:00,33.56,33.56,33.41,33.47,190817.63698630137,13.0447,13.0447,12.9864,13.0097,190817.637
2008-06-25 15:25:00,33.47,33.49,33.4,33.44,216930.65068493152,13.0097,13.0175,12.9825,12.998,216930.6507
2008-06-25 15:30:00,33.44,33.45,33.22,33.25,320205.4794520548,12.998,13.0019,12.9125,12.9242,320205.4795
2008-06-25 15:35:00,33.26,33.37,33.24,33.33,361836.47260273976,12.9281,12.9708,12.9203,12.9553,361836.4726
2008-06-25 15:40:00,33.34,33.38,33.3,33.32,170483.73287671234,12.9592,12.9747,12.9436,12.9514,170483.7329
2008-06-25 15:45:00,33.33,33.34,33.23,33.25,358518.8356164384,12.9553,12.9592,12.9164,12.9242,358518.8356
2008-06-25 15:50:00,33.25,33.33,33.23,33.29,383026.5410958904,12.9242,12.9553,12.9164,12.9397,383026.5411
2008-06-25 15:55:00,33.29,33.29,33.19,33.26,550620.7191780822,12.9397,12.9397,12.9009,12.9281,550620.7192
2008-06-26 09:30:00,33.16,33.16,32.71,32.83,335295.37671232875,12.8892,12.8892,12.7143,12.7609,335295.3767
2008-06-26 09:35:00,32.83,32.97,32.82,32.97,109589.0410958904,12.7609,12.8153,12.757,12.8153,109589.0411
2008-06-26 09:40:00,32.98,33.12,32.92,32.97,285530.8219178082,12.8192,12.8736,12.7959,12.8153,285530.8219
2008-06-26 09:45:00,32.97,33.04,32.9,32.93,281142.9794520548,12.8153,12.8426,12.7881,12.7998,281142.9795
2008-06-26 09:50:00,32.93,32.96,32.87,32.89,217144.69178082192,12.7998,12.8115,12.7765,12.7842,217144.6918
2008-06-26 09:55:00,32.89,32.95,32.79,32.94,283283.3904109589,12.7842,12.8076,12.7454,12.8037,283283.3904
2008-06-26 10:00:00,32.94,33.06,32.86,32.9,354130.9931506849,12.8037,12.8503,12.7726,12.7881,354130.9932
2008-06-26 10:05:00,32.9,32.94,32.82,32.89,264982.87671232875,12.7881,12.8037,12.757,12.7842,264982.8767
2008-06-26 10:10:00,32.89,32.93,32.82,32.89,137200.34246575343,12.7842,12.7998,12.757,12.7842,137200.3425
2008-06-26 10:15:00,32.9,32.91,32.82,32.84,217144.69178082192,12.7881,12.792,12.757,12.7648,217144.6918
2008-06-26 10:20:00,32.85,32.95,32.85,32.88,103060.78767123289,12.7687,12.8076,12.7687,12.7804,103060.7877
2008-06-26 10:25:00,32.88,32.97,32.82,32.92,141802.22602739726,12.7804,12.8153,12.757,12.7959,141802.226
2008-06-26 10:30:00,32.91,32.97,32.85,32.86,116117.29452054796,12.792,12.8153,12.7687,12.7726,116117.2945
2008-06-26 10:35:00,32.86,32.86,32.76,32.77,99315.06849315068,12.7726,12.7726,12.7337,12.7376,99315.0685
2008-06-26 10:40:00,32.78,32.8,32.7,32.71,223672.94520547945,12.7415,12.7493,12.7104,12.7143,223672.9452
2008-06-26 10:45:00,32.72,32.73,32.64,32.67,274079.62328767125,12.7182,12.7221,12.6871,12.6987,274079.6233
2008-06-26 10:50:00,32.66,32.71,32.52,32.58,223030.8219178082,12.6948,12.7143,12.6404,12.6638,223030.8219
2008-06-26 10:55:00,32.59,32.62,32.47,32.52,163313.35616438356,12.6676,12.6793,12.621,12.6404,163313.3562
2008-06-26 11:00:00,32.51,32.55,32.48,32.55,110338.18493150684,12.6365,12.6521,12.6249,12.6521,110338.1849
2008-06-26 11:05:00,32.55,32.59,32.54,32.58,89148.11643835617,12.6521,12.6676,12.6482,12.6638,89148.1164
2008-06-26 11:10:00,32.58,32.63,32.51,32.54,139340.75342465754,12.6638,12.6832,12.6365,12.6482,139340.7534
2008-06-26 11:15:00,32.54,32.57,32.51,32.52,141588.18493150684,12.6482,12.6599,12.6365,12.6404,141588.1849
2008-06-26 11:20:00,32.52,32.58,32.5,32.58,126391.26712328767,12.6404,12.6638,12.6327,12.6638,126391.2671
2008-06-26 11:25:00,32.58,32.63,32.55,32.59,138270.54794520547,12.6638,12.6832,12.6521,12.6676,138270.5479
2008-06-26 11:30:00,32.59,32.68,32.57,32.68,143728.59589041097,12.6676,12.7026,12.6599,12.7026,143728.5959
2008-06-26 11:35:00,32.67,32.69,32.63,32.65,52654.10958904109,12.6987,12.7065,12.6832,12.691,52654.1096
2008-06-26 11:40:00,32.65,32.75,32.63,32.72,107341.6095890411,12.691,12.7298,12.6832,12.7182,107341.6096
2008-06-26 11:45:00,32.73,32.8,32.73,32.77,70312.5,12.7221,12.7493,12.7221,12.7376,70312.5
2008-06-26 11:50:00,32.77,32.79,32.75,32.77,80907.53424657535,12.7376,12.7454,12.7298,12.7376,80907.5342
2008-06-26 11:55:00,32.77,32.77,32.69,32.69,53403.25342465754,12.7376,12.7376,12.7065,12.7065,53403.2534
2008-06-26 12:00:00,32.7,32.7,32.64,32.66,64319.349315068495,12.7104,12.7104,12.6871,12.6948,64319.3493
2008-06-26 12:05:00,32.66,32.66,32.57,32.62,78232.02054794521,12.6948,12.6948,12.6599,12.6793,78232.0205
2008-06-26 12:10:00,32.61,32.66,32.59,32.65,83047.94520547945,12.6754,12.6948,12.6676,12.691,83047.9452
2008-06-26 12:15:00,32.65,32.66,32.61,32.64,109053.93835616438,12.691,12.6948,12.6754,12.6871,109053.9384
2008-06-26 12:20:00,32.64,32.68,32.63,32.67,60359.58904109589,12.6871,12.7026,12.6832,12.6987,60359.589
2008-06-26 12:25:00,32.67,32.68,32.57,32.6,71061.64383561644,12.6987,12.7026,12.6599,12.6715,71061.6438
2008-06-26 12:30:00,32.6,32.63,32.56,32.56,72131.8493150685,12.6715,12.6832,12.656,12.656,72131.8493
2008-06-26 12:35:00,32.57,32.62,32.56,32.61,54152.39726027397,12.6599,12.6793,12.656,12.6754,54152.3973
2008-06-26 12:40:00,32.61,32.61,32.55,32.58,118578.76712328767,12.6754,12.6754,12.6521,12.6638,118578.7671
2008-06-26 12:45:00,32.58,32.6,32.55,32.56,99101.02739726027,12.6638,12.6715,12.6521,12.656,99101.0274
2008-06-26 12:50:00,32.56,32.56,32.51,32.53,116866.43835616438,12.656,12.656,12.6365,12.6443,116866.4384
2008-06-26 12:55:00,32.54,32.55,32.47,32.48,91181.50684931508,12.6482,12.6521,12.621,12.6249,91181.5068
2008-06-26 13:00:00,32.48,32.54,32.47,32.51,120719.17808219178,12.6249,12.6482,12.621,12.6365,120719.1781
2008-06-26 13:05:00,32.52,32.53,32.48,32.5,62071.91780821918,12.6404,12.6443,12.6249,12.6327,62071.9178
2008-06-26 13:10:00,32.5,32.54,32.48,32.5,54901.54109589041,12.6327,12.6482,12.6249,12.6327,54901.5411
2008-06-26 13:15:00,32.51,32.53,32.47,32.48,66138.69863013699,12.6365,12.6443,12.621,12.6249,66138.6986
2008-06-26 13:20:00,32.48,32.48,32.45,32.45,82084.7602739726,12.6249,12.6249,12.6132,12.6132,82084.7603
2008-06-26 13:25:00,32.45,32.45,32.33,32.4,222281.6780821918,12.6132,12.6132,12.5666,12.5938,222281.6781
2008-06-26 13:30:00,32.39,32.41,32.38,32.39,64426.3698630137,12.5899,12.5977,12.586,12.5899,64426.3699
2008-06-26 13:35:00,32.39,32.5,32.39,32.5,146297.0890410959,12.5899,12.6327,12.5899,12.6327,146297.089
2008-06-26 13:40:00,32.49,32.5,32.38,32.39,151541.09589041097,12.6288,12.6327,12.586,12.5899,151541.0959
2008-06-26 13:45:00,32.4,32.45,32.38,32.43,114404.96575342468,12.5938,12.6132,12.586,12.6054,114404.9658
2008-06-26 13:50:00,32.43,32.53,32.42,32.51,77803.93835616438,12.6054,12.6443,12.6016,12.6365,77803.9384
2008-06-26 13:55:00,32.51,32.51,32.44,32.48,100813.35616438356,12.6365,12.6365,12.6093,12.6249,100813.3562
2008-06-26 14:00:00,32.48,32.48,32.4,32.46,176048.801369863,12.6249,12.6249,12.5938,12.6171,176048.8014
2008-06-26 14:05:00,32.46,32.58,32.45,32.56,141909.24657534246,12.6171,12.6638,12.6132,12.656,141909.2466
2008-06-26 14:10:00,32.56,32.56,32.36,32.4,243578.7671232877,12.656,12.656,12.5782,12.5938,243578.7671
2008-06-26 14:15:00,32.39,32.43,32.35,32.36,144049.65753424657,12.5899,12.6054,12.5744,12.5782,144049.6575
2008-06-26 14:20:00,32.36,32.36,32.29,32.35,242187.5,12.5782,12.5782,12.551,12.5744,242187.5
2008-06-26 14:25:00,32.35,32.37,32.32,32.35,101455.4794520548,12.5744,12.5821,12.5627,12.5744,101455.4795
2008-06-26 14:30:00,32.34,32.39,32.32,32.32,102204.62328767125,12.5705,12.5899,12.5627,12.5627,102204.6233
2008-06-26 14:35:00,32.32,32.38,32.26,32.26,181827.9109589041,12.5627,12.586,12.5394,12.5394,181827.911
2008-06-26 14:40:00,32.26,32.32,32.26,32.27,168771.40410958903,12.5394,12.5627,12.5394,12.5433,168771.4041
2008-06-26 14:45:00,32.28,32.29,32.18,32.19,178403.25342465754,12.5471,12.551,12.5083,12.5122,178403.2534
2008-06-26 14:50:00,32.19,32.26,32.18,32.26,125963.18493150684,12.5122,12.5394,12.5083,12.5394,125963.1849
2008-06-26 14:55:00,32.26,32.26,32.23,32.24,100385.27397260274,12.5394,12.5394,12.5277,12.5316,100385.274
2008-06-26 15:00:00,32.25,32.28,32.22,32.26,148116.43835616438,12.5355,12.5471,12.5238,12.5394,148116.4384
2008-06-26 15:05:00,32.26,32.26,32.19,32.26,209225.17123287672,12.5394,12.5394,12.5122,12.5394,209225.1712
2008-06-26 15:10:00,32.26,32.29,32.24,32.25,208476.02739726027,12.5394,12.551,12.5316,12.5355,208476.0274
2008-06-26 15:15:00,32.25,32.32,32.22,32.24,259310.7876712329,12.5355,12.5627,12.5238,12.5316,259310.7877
2008-06-26 15:20:00,32.23,32.3,32.2,32.27,255136.98630136988,12.5277,12.5549,12.516,12.5433,255136.9863
2008-06-26 15:25:00,32.28,32.32,32.25,32.25,244220.8904109589,12.5471,12.5627,12.5355,12.5355,244220.8904
2008-06-26 15:30:00,32.24,32.28,32.24,32.26,256314.2123287671,12.5316,12.5471,12.5316,12.5394,256314.2123
2008-06-26 15:35:00,32.26,32.37,32.25,32.3,387093.3219178082,12.5394,12.5821,12.5355,12.5549,387093.3219
2008-06-26 15:40:00,32.3,32.3,32.19,32.26,530179.794520548,12.5549,12.5549,12.5122,12.5394,530179.7945
2008-06-26 15:45:00,32.26,32.26,32.12,32.14,1231378.4246575343,12.5394,12.5394,12.4849,12.4927,1231378.4247
2008-06-26 15:50:00,32.15,32.15,32.08,32.09,635166.9520547945,12.4966,12.4966,12.4694,12.4733,635166.9521
2008-06-26 15:55:00,32.08,32.15,32.08,32.08,681185.7876712328,12.4694,12.4966,12.4694,12.4694,681185.7877
2008-06-27 09:30:00,32.09,32.24,31.96,31.99,404537.6712328767,12.4733,12.5316,12.4228,12.4344,404537.6712
2008-06-27 09:35:00,32.0,32.01,31.79,31.79,248608.7328767124,12.4383,12.4422,12.3567,12.3567,248608.7329
2008-06-27 09:40:00,31.78,31.82,31.62,31.81,441245.7191780822,12.3528,12.3683,12.2906,12.3645,441245.7192
2008-06-27 09:45:00,31.81,31.95,31.76,31.84,202268.8356164384,12.3645,12.4189,12.345,12.3761,202268.8356
2008-06-27 09:50:00,31.83,31.95,31.78,31.84,147046.23287671234,12.3722,12.4189,12.3528,12.3761,147046.2329
2008-06-27 09:55:00,31.84,31.9,31.71,31.85,210402.397260274,12.3761,12.3994,12.3256,12.38,210402.3973
2008-06-27 10:00:00,31.84,31.98,31.81,31.92,188463.18493150684,12.3761,12.4305,12.3645,12.4072,188463.1849
2008-06-27 10:05:00,31.91,31.92,31.85,31.92,171232.87671232875,12.4033,12.4072,12.38,12.4072,171232.8767
2008-06-27 10:10:00,31.92,31.96,31.86,31.87,122431.50684931508,12.4072,12.4228,12.3839,12.3878,122431.5068
2008-06-27 10:15:00,31.88,31.94,31.83,31.83,103167.80821917808,12.3917,12.415,12.3722,12.3722,103167.8082
2008-06-27 10:20:00,31.83,31.85,31.79,31.83,87114.72602739726,12.3722,12.38,12.3567,12.3722,87114.726
2008-06-27 10:25:00,31.82,31.88,31.82,31.84,86365.58219178082,12.3683,12.3917,12.3683,12.3761,86365.5822
2008-06-27 10:30:00,31.84,31.95,31.83,31.91,107555.6506849315,12.3761,12.4189,12.3722,12.4033,107555.6507
2008-06-27 10:35:00,31.91,31.92,31.84,31.89,80051.3698630137,12.4033,12.4072,12.3761,12.3955,80051.3699
2008-06-27 10:40:00,31.89,31.91,31.82,31.84,139982.87671232875,12.3955,12.4033,12.3683,12.3761,139982.8767
2008-06-27 10:45:00,31.84,31.84,31.78,31.79,100920.37671232875,12.3761,12.3761,12.3528,12.3567,100920.3767
2008-06-27 10:50:00,31.79,31.8,31.72,31.75,105308.2191780822,12.3567,12.3606,12.3295,12.3411,105308.2192
2008-06-27 10:55:00,31.74,31.8,31.73,31.77,140517.9794520548,12.3372,12.3606,12.3334,12.3489,140517.9795
2008-06-27 11:00:00,31.77,31.78,31.65,31.75,168450.34246575343,12.3489,12.3528,12.3023,12.3411,168450.3425
2008-06-27 11:05:00,31.76,31.84,31.75,31.83,132384.41780821918,12.345,12.3761,12.3411,12.3722,132384.4178
2008-06-27 11:10:00,31.83,31.94,31.82,31.87,111836.47260273973,12.3722,12.415,12.3683,12.3878,111836.4726
2008-06-27 11:15:00,31.88,31.94,31.86,31.89,104452.05479452056,12.3917,12.415,12.3839,12.3955,104452.0548
2008-06-27 11:20:00,31.88,31.91,31.83,31.84,168664.38356164383,12.3917,12.4033,12.3722,12.3761,168664.3836
2008-06-27 11:25:00,31.85,31.96,31.84,31.92,156464.04109589042,12.38,12.4228,12.3761,12.4072,156464.0411
2008-06-27 11:30:00,31.91,31.98,31.91,31.97,150470.8904109589,12.4033,12.4305,12.4033,12.4266,150470.8904
2008-06-27 11:35:00,31.97,31.98,31.92,31.98,88184.93150684932,12.4266,12.4305,12.4072,12.4305,88184.9315
2008-06-27 11:40:00,31.98,31.98,31.94,31.95,104452.05479452056,12.4305,12.4305,12.415,12.4189,104452.0548
2008-06-27 11:45:00,31.95,31.97,31.87,31.9,176690.92465753423,12.4189,12.4266,12.3878,12.3994,176690.9247
2008-06-27 11:50:00,31.9,31.93,31.84,31.84,112478.59589041096,12.3994,12.4111,12.3761,12.3761,112478.5959
2008-06-27 11:55:00,31.84,31.84,31.8,31.84,90432.36301369865,12.3761,12.3761,12.3606,12.3761,90432.363
2008-06-27 12:00:00,31.84,31.91,31.84,31.89,52975.17123287671,12.3761,12.4033,12.3761,12.3955,52975.1712
2008-06-27 12:05:00,31.89,31.98,31.89,31.95,98244.86301369865,12.3955,12.4305,12.3955,12.4189,98244.863
2008-06-27 12:10:00,31.95,31.95,31.9,31.92,70847.60273972603,12.4189,12.4189,12.3994,12.4072,70847.6027
2008-06-27 12:15:00,31.93,31.95,31.88,31.89,77375.85616438356,12.4111,12.4189,12.3917,12.3955,77375.8562
2008-06-27 12:20:00,31.9,31.97,31.9,31.97,92572.77397260274,12.3994,12.4266,12.3994,12.4266,92572.774
2008-06-27 12:25:00,31.96,31.98,31.96,31.97,54901.54109589041,12.4228,12.4305,12.4228,12.4266,54901.5411
2008-06-27 12:30:00,31.97,31.98,31.93,31.96,102846.74657534246,12.4266,12.4305,12.4111,12.4228,102846.7466
2008-06-27 12:35:00,31.95,31.98,31.92,31.98,128210.61643835616,12.4189,12.4305,12.4072,12.4305,128210.6164
2008-06-27 12:40:00,31.98,32.02,31.94,31.98,139982.87671232875,12.4305,12.4461,12.415,12.4305,139982.8767
2008-06-27 12:45:00,31.99,32.02,31.98,31.99,144370.7191780822,12.4344,12.4461,12.4305,12.4344,144370.7192
2008-06-27 12:50:00,31.98,32.05,31.98,32.05,113762.84246575342,12.4305,12.4577,12.4305,12.4577,113762.8425
2008-06-27 12:55:00,32.05,32.07,31.99,32.03,195740.5821917808,12.4577,12.4655,12.4344,12.45,195740.5822
2008-06-27 13:00:00,32.03,32.07,32.02,32.04,264661.81506849313,12.45,12.4655,12.4461,12.4539,264661.8151
2008-06-27 13:05:00,32.05,32.07,32.0,32.03,184182.36301369863,12.4577,12.4655,12.4383,12.45,184182.363
2008-06-27 13:10:00,32.04,32.06,32.01,32.05,397153.2534246575,12.4539,12.4616,12.4422,12.4577,397153.2534
2008-06-27 13:15:00,32.05,32.08,32.01,32.04,167059.07534246577,12.4577,12.4694,12.4422,12.4539,167059.0753
2008-06-27 13:20:00,32.03,32.07,32.01,32.03,235659.2465753425,12.45,12.4655,12.4422,12.45,235659.2466
2008-06-27 13:25:00,32.04,32.07,32.03,32.05,243150.68493150684,12.4539,12.4655,12.45,12.4577,243150.6849
2008-06-27 13:30:00,32.06,32.07,32.05,32.06,117508.56164383562,12.4616,12.4655,12.4577,12.4616,117508.5616
2008-06-27 13:35:00,32.05,32.07,32.03,32.04,233839.897260274,12.4577,12.4655,12.45,12.4539,233839.8973
2008-06-27 13:40:00,32.04,32.07,32.0,32.03,158818.49315068492,12.4539,12.4655,12.4383,12.45,158818.4932
2008-06-27 13:45:00,32.04,32.13,32.03,32.12,155821.91780821918,12.4539,12.4888,12.45,12.4849,155821.9178
2008-06-27 13:50:00,32.12,32.14,32.06,32.13,191031.6780821918,12.4849,12.4927,12.4616,12.4888,191031.6781
2008-06-27 13:55:00,32.12,32.21,32.12,32.17,154323.6301369863,12.4849,12.5199,12.4849,12.5044,154323.6301
2008-06-27 14:00:00,32.17,32.24,32.12,32.12,356057.3630136986,12.5044,12.5316,12.4849,12.4849,356057.363
2008-06-27 14:05:00,32.13,32.18,32.12,32.18,306185.7876712329,12.4888,12.5083,12.4849,12.5083,306185.7877
2008-06-27 14:10:00,32.18,32.24,32.15,32.23,230308.2191780822,12.5083,12.5316,12.4966,12.5277,230308.2192
2008-06-27 14:15:00,32.24,32.31,32.23,32.24,212542.80821917808,12.5316,12.5588,12.5277,12.5316,212542.8082
2008-06-27 14:20:00,32.24,32.33,32.23,32.31,238013.698630137,12.5316,12.5666,12.5277,12.5588,238013.6986
2008-06-27 14:25:00,32.31,32.43,32.24,32.36,253424.65753424657,12.5588,12.6054,12.5316,12.5782,253424.6575
2008-06-27 14:30:00,32.37,32.4,32.29,32.33,206014.5547945205,12.5821,12.5938,12.551,12.5666,206014.5548
2008-06-27 14:35:00,32.33,32.34,32.24,32.24,122538.52739726027,12.5666,12.5705,12.5316,12.5316,122538.5274
2008-06-27 14:40:00,32.24,32.26,32.18,32.19,146511.1301369863,12.5316,12.5394,12.5083,12.5122,146511.1301
2008-06-27 14:45:00,32.18,32.29,32.15,32.28,149614.72602739726,12.5083,12.551,12.4966,12.5471,149614.726
2008-06-27 14:50:00,32.28,32.29,32.21,32.23,123822.77397260274,12.5471,12.551,12.5199,12.5277,123822.774
2008-06-27 14:55:00,32.23,32.26,32.15,32.26,170483.73287671234,12.5277,12.5394,12.4966,12.5394,170483.7329
2008-06-27 15:00:00,32.26,32.27,32.21,32.23,195419.5205479452,12.5394,12.5433,12.5199,12.5277,195419.5205
2008-06-27 15:05:00,32.23,32.28,32.23,32.28,139447.77397260274,12.5277,12.5471,12.5277,12.5471,139447.774
2008-06-27 15:10:00,32.29,32.31,32.25,32.26,139554.79452054793,12.551,12.5588,12.5355,12.5394,139554.7945
2008-06-27 15:15:00,32.26,32.3,32.25,32.28,185252.5684931507,12.5394,12.5549,12.5355,12.5471,185252.5685
2008-06-27 15:20:00,32.28,32.28,32.22,32.24,154002.5684931507,12.5471,12.5471,12.5238,12.5316,154002.5685
2008-06-27 15:25:00,32.25,32.26,32.19,32.2,253531.6780821918,12.5355,12.5394,12.5122,12.516,253531.6781
2008-06-27 15:30:00,32.2,32.25,32.17,32.17,390946.0616438356,12.516,12.5355,12.5044,12.5044,390946.0616
2008-06-27 15:35:00,32.18,32.24,32.17,32.21,195419.5205479452,12.5083,12.5316,12.5044,12.5199,195419.5205
2008-06-27 15:40:00,32.21,32.35,32.18,32.31,352418.66438356164,12.5199,12.5744,12.5083,12.5588,352418.6644
2008-06-27 15:45:00,32.32,32.32,32.19,32.21,268193.4931506849,12.5627,12.5627,12.5122,12.5199,268193.4932
2008-06-27 15:50:00,32.21,32.24,32.12,32.14,377889.55479452055,12.5199,12.5316,12.4849,12.4927,377889.5548
2008-06-27 15:55:00,32.13,32.16,32.03,32.08,684289.3835616439,12.4888,12.5005,12.45,12.4694,684289.3836
2008-06-30 09:30:00,32.02,32.26,31.91,32.23,312607.0205479452,12.4461,12.5394,12.4033,12.5277,312607.0205
2008-06-30 09:35:00,32.23,32.5,32.08,32.48,313891.26712328766,12.5277,12.6327,12.4694,12.6249,313891.2671
2008-06-30 09:40:00,32.48,32.5,32.39,32.47,157427.22602739726,12.6249,12.6327,12.5899,12.621,157427.226
2008-06-30 09:45:00,32.48,32.58,32.44,32.48,279965.7534246575,12.6249,12.6638,12.6093,12.6249,279965.7534
2008-06-30 09:50:00,32.48,32.59,32.47,32.59,171446.91780821918,12.6249,12.6676,12.621,12.6676,171446.9178
2008-06-30 09:55:00,32.58,32.62,32.53,32.55,211579.62328767125,12.6638,12.6793,12.6443,12.6521,211579.6233
2008-06-30 10:00:00,32.55,32.6,32.52,32.52,255351.02739726027,12.6521,12.6715,12.6404,12.6404,255351.0274
2008-06-30 10:05:00,32.52,32.6,32.52,32.6,198737.15753424657,12.6404,12.6715,12.6404,12.6715,198737.1575
2008-06-30 10:10:00,32.59,32.66,32.57,32.66,179366.43835616438,12.6676,12.6948,12.6599,12.6948,179366.4384
2008-06-30 10:15:00,32.65,32.75,32.64,32.73,248715.7534246576,12.691,12.7298,12.6871,12.7221,248715.7534
2008-06-30 10:20:00,32.73,32.75,32.68,32.69,170483.73287671234,12.7221,12.7298,12.7026,12.7065,170483.7329
2008-06-30 10:25:00,32.69,32.8,32.69,32.79,183219.1780821918,12.7065,12.7493,12.7065,12.7454,183219.1781
2008-06-30 10:30:00,32.79,32.82,32.77,32.8,125107.0205479452,12.7454,12.757,12.7376,12.7493,125107.0205
2008-06-30 10:35:00,32.8,32.81,32.73,32.79,102418.66438356164,12.7493,12.7532,12.7221,12.7454,102418.6644
2008-06-30 10:40:00,32.79,32.8,32.75,32.76,89576.19863013699,12.7454,12.7493,12.7298,12.7337,89576.1986
2008-06-30 10:45:00,32.75,32.79,32.7,32.77,123608.73287671233,12.7298,12.7454,12.7104,12.7376,123608.7329
2008-06-30 10:50:00,32.78,32.8,32.7,32.79,85402.39726027397,12.7415,12.7493,12.7104,12.7454,85402.3973
2008-06-30 10:55:00,32.78,32.98,32.75,32.98,229666.09589041097,12.7415,12.8192,12.7298,12.8192,229666.0959
2008-06-30 11:00:00,32.97,33.02,32.96,32.97,188035.102739726,12.8153,12.8348,12.8115,12.8153,188035.1027
2008-06-30 11:05:00,32.97,32.97,32.84,32.85,124678.93835616438,12.8153,12.8153,12.7648,12.7687,124678.9384
2008-06-30 11:10:00,32.85,32.97,32.84,32.96,126712.32876712328,12.7687,12.8153,12.7648,12.8115,126712.3288
2008-06-30 11:15:00,32.97,33.02,32.95,33.01,164169.5205479452,12.8153,12.8348,12.8076,12.8309,164169.5205
2008-06-30 11:20:00,33.02,33.03,32.97,33.01,138591.6095890411,12.8348,12.8387,12.8153,12.8309,138591.6096
2008-06-30 11:25:00,33.01,33.11,33.01,33.08,256742.294520548,12.8309,12.8698,12.8309,12.8581,256742.2945
2008-06-30 11:30:00,33.09,33.1,33.03,33.06,136558.2191780822,12.862,12.8659,12.8387,12.8503,136558.2192
2008-06-30 11:35:00,33.07,33.09,32.97,32.98,152611.301369863,12.8542,12.862,12.8153,12.8192,152611.3014
2008-06-30 11:40:00,32.98,33.02,32.97,32.98,92037.67123287672,12.8192,12.8348,12.8153,12.8192,92037.6712
2008-06-30 11:45:00,32.98,32.98,32.87,32.94,111836.47260273973,12.8192,12.8192,12.7765,12.8037,111836.4726
2008-06-30 11:50:00,32.95,33.04,32.94,33.02,169948.6301369863,12.8076,12.8426,12.8037,12.8348,169948.6301
2008-06-30 11:55:00,33.02,33.08,32.99,33.02,107662.67123287672,12.8348,12.8581,12.8231,12.8348,107662.6712
2008-06-30 12:00:00,33.02,33.06,32.96,32.98,103916.95205479451,12.8348,12.8503,12.8115,12.8192,103916.9521
2008-06-30 12:05:00,32.98,33.04,32.94,33.02,79730.30821917808,12.8192,12.8426,12.8037,12.8348,79730.3082
2008-06-30 12:10:00,33.03,33.08,33.03,33.06,77696.91780821918,12.8387,12.8581,12.8387,12.8503,77696.9178
2008-06-30 12:15:00,33.05,33.08,33.03,33.05,61108.73287671233,12.8464,12.8581,12.8387,12.8464,61108.7329
2008-06-30 12:20:00,33.05,33.06,32.97,33.01,122752.56849315068,12.8464,12.8503,12.8153,12.8309,122752.5685
2008-06-30 12:25:00,33.0,33.03,32.96,33.02,99208.04794520549,12.827,12.8387,12.8115,12.8348,99208.0479
2008-06-30 12:30:00,33.03,33.03,32.96,33.02,70740.58219178082,12.8387,12.8387,12.8115,12.8348,70740.5822
2008-06-30 12:35:00,33.02,33.03,32.92,32.94,86472.60273972603,12.8348,12.8387,12.7959,12.8037,86472.6027
2008-06-30 12:40:00,32.94,32.95,32.92,32.93,46339.89726027397,12.8037,12.8076,12.7959,12.7998,46339.8973
2008-06-30 12:45:00,32.92,33.03,32.92,32.97,107876.71232876711,12.7959,12.8387,12.7959,12.8153,107876.7123
2008-06-30 12:50:00,32.97,33.01,32.92,32.93,71703.76712328767,12.8153,12.8309,12.7959,12.7998,71703.7671
2008-06-30 12:55:00,32.92,32.93,32.84,32.86,113441.7808219178,12.7959,12.7998,12.7648,12.7726,113441.7808
2008-06-30 13:00:00,32.86,32.91,32.86,32.9,97174.65753424658,12.7726,12.792,12.7726,12.7881,97174.6575
2008-06-30 13:05:00,32.9,32.91,32.85,32.85,113441.7808219178,12.7881,12.792,12.7687,12.7687,113441.7808
2008-06-30 13:10:00,32.86,32.9,32.85,32.85,94606.16438356164,12.7726,12.7881,12.7687,12.7687,94606.1644
2008-06-30 13:15:00,32.86,32.89,32.84,32.88,94927.22602739726,12.7726,12.7842,12.7648,12.7804,94927.226
2008-06-30 13:20:00,32.88,32.89,32.84,32.84,95676.3698630137,12.7804,12.7842,12.7648,12.7648,95676.3699
2008-06-30 13:25:00,32.84,32.89,32.83,32.83,106164.38356164384,12.7648,12.7842,12.7609,12.7609,106164.3836
2008-06-30 13:30:00,32.83,32.91,32.82,32.83,162992.29452054793,12.7609,12.792,12.757,12.7609,162992.2945
2008-06-30 13:35:00,32.83,32.84,32.79,32.81,156357.0205479452,12.7609,12.7648,12.7454,12.7532,156357.0205
2008-06-30 13:40:00,32.81,32.81,32.73,32.76,91288.52739726027,12.7532,12.7532,12.7221,12.7337,91288.5274
2008-06-30 13:45:00,32.76,32.78,32.73,32.78,61964.89726027397,12.7337,12.7415,12.7221,12.7415,61964.8973
2008-06-30 13:50:00,32.78,32.84,32.78,32.81,92572.77397260274,12.7415,12.7648,12.7415,12.7532,92572.774
2008-06-30 13:55:00,32.81,32.87,32.81,32.86,61750.85616438357,12.7532,12.7765,12.7532,12.7726,61750.8562
2008-06-30 14:00:00,32.87,32.88,32.82,32.84,122324.48630136986,12.7765,12.7804,12.757,12.7648,122324.4863
2008-06-30 14:05:00,32.85,32.85,32.79,32.82,138591.6095890411,12.7687,12.7687,12.7454,12.757,138591.6096
2008-06-30 14:10:00,32.81,32.82,32.79,32.81,82512.84246575342,12.7532,12.757,12.7454,12.7532,82512.8425
2008-06-30 14:15:00,32.82,32.83,32.81,32.81,65175.51369863014,12.757,12.7609,12.7532,12.7532,65175.5137
2008-06-30 14:20:00,32.8,32.84,32.8,32.82,114619.00684931508,12.7493,12.7648,12.7493,12.757,114619.0068
2008-06-30 14:25:00,32.82,32.84,32.82,32.83,81656.67808219178,12.757,12.7648,12.757,12.7609,81656.6781
2008-06-30 14:30:00,32.83,32.83,32.72,32.73,112906.67808219178,12.7609,12.7609,12.7182,12.7221,112906.6781
2008-06-30 14:35:00,32.72,32.74,32.71,32.71,75663.52739726027,12.7182,12.7259,12.7143,12.7143,75663.5274
2008-06-30 14:40:00,32.72,32.76,32.7,32.73,144905.8219178082,12.7182,12.7337,12.7104,12.7221,144905.8219
2008-06-30 14:45:00,32.73,32.78,32.72,32.77,101241.43835616438,12.7221,12.7415,12.7182,12.7376,101241.4384
2008-06-30 14:50:00,32.77,32.8,32.76,32.78,76519.69178082192,12.7376,12.7493,12.7337,12.7415,76519.6918
2008-06-30 14:55:00,32.78,32.79,32.73,32.74,106913.52739726027,12.7415,12.7454,12.7221,12.7259,106913.5274
2008-06-30 15:00:00,32.74,32.77,32.73,32.76,106485.44520547944,12.7259,12.7376,12.7221,12.7337,106485.4452
2008-06-30 15:05:00,32.77,32.79,32.76,32.77,118150.68493150684,12.7376,12.7454,12.7337,12.7376,118150.6849
2008-06-30 15:10:00,32.78,32.81,32.76,32.77,211258.5616438356,12.7415,12.7532,12.7337,12.7376,211258.5616
2008-06-30 15:15:00,32.77,32.83,32.77,32.83,196489.7260273973,12.7376,12.7609,12.7376,12.7609,196489.726
2008-06-30 15:20:00,32.83,32.89,32.83,32.88,178724.31506849316,12.7609,12.7842,12.7609,12.7804,178724.3151
2008-06-30 15:25:00,32.87,32.89,32.83,32.88,203767.12328767125,12.7765,12.7842,12.7609,12.7804,203767.1233
2008-06-30 15:30:00,32.88,32.9,32.86,32.9,388377.5684931507,12.7804,12.7881,12.7726,12.7881,388377.5685
2008-06-30 15:35:00,32.9,33.04,32.9,33.04,498929.794520548,12.7881,12.8426,12.7881,12.8426,498929.7945
2008-06-30 15:40:00,33.04,33.18,33.03,33.16,655179.794520548,12.8426,12.897,12.8387,12.8892,655179.7945
2008-06-30 15:45:00,33.16,33.21,33.11,33.21,861301.3698630137,12.8892,12.9086,12.8698,12.9086,861301.3699
2008-06-30 15:50:00,33.22,33.25,33.12,33.12,888805.6506849315,12.9125,12.9242,12.8736,12.8736,888805.6507
2008-06-30 15:55:00,33.12,33.12,33.02,33.02,1047089.0410958905,12.8736,12.8736,12.8348,12.8348,1047089.0411
2008-07-01 09:30:00,32.68,32.78,32.48,32.63,1632491.4383561644,12.7026,12.7415,12.6249,12.6832,1632491.4384
2008-07-01 09:35:00,32.64,32.83,32.6,32.7,558433.2191780822,12.6871,12.7609,12.6715,12.7104,558433.2192
2008-07-01 09:40:00,32.71,32.78,32.59,32.73,388484.5890410959,12.7143,12.7415,12.6676,12.7221,388484.589
2008-07-01 09:45:00,32.73,32.78,32.65,32.67,296875.0,12.7221,12.7415,12.691,12.6987,296875.0
2008-07-01 09:50:00,32.67,32.72,32.66,32.7,294092.4657534247,12.6987,12.7182,12.6948,12.7104,294092.4658
2008-07-01 09:55:00,32.7,32.84,32.69,32.77,423159.2465753425,12.7104,12.7648,12.7065,12.7376,423159.2466
2008-07-01 10:00:00,32.77,33.2,32.77,33.17,659139.5547945206,12.7376,12.9047,12.7376,12.8931,659139.5548
2008-07-01 10:05:00,33.17,33.22,33.09,33.09,316994.8630136986,12.8931,12.9125,12.862,12.862,316994.863
2008-07-01 10:10:00,33.07,33.07,32.87,32.88,221532.5342465753,12.8542,12.8542,12.7765,12.7804,221532.5342
2008-07-01 10:15:00,32.88,32.96,32.87,32.93,188035.102739726,12.7804,12.8115,12.7765,12.7998,188035.1027
2008-07-01 10:20:00,32.93,33.12,32.93,33.11,215004.2808219178,12.7998,12.8736,12.7998,12.8698,215004.2808
2008-07-01 10:25:00,33.11,33.18,33.08,33.18,166952.05479452055,12.8698,12.897,12.8581,12.897,166952.0548
2008-07-01 10:30:00,33.18,33.26,33.17,33.23,260059.93150684933,12.897,12.9281,12.8931,12.9164,260059.9315
2008-07-01 10:35:00,33.23,33.32,33.22,33.31,282320.20547945204,12.9164,12.9514,12.9125,12.9475,282320.2055
2008-07-01 10:40:00,33.31,33.34,33.26,33.26,296446.9178082192,12.9475,12.9592,12.9281,12.9281,296446.9178
2008-07-01 10:45:00,33.26,33.34,33.24,33.32,255136.98630136988,12.9281,12.9592,12.9203,12.9514,255136.9863
2008-07-01 10:50:00,33.31,33.44,33.3,33.42,503745.7191780822,12.9475,12.998,12.9436,12.9903,503745.7192
2008-07-01 10:55:00,33.41,33.44,33.35,33.43,333261.98630136985,12.9864,12.998,12.963,12.9941,333261.9863
2008-07-01 11:00:00,33.43,33.6,33.41,33.6,320847.602739726,12.9941,13.0602,12.9864,13.0602,320847.6027
2008-07-01 11:05:00,33.59,33.63,33.51,33.51,463505.9931506849,13.0563,13.0719,13.0252,13.0252,463505.9932
2008-07-01 11:10:00,33.51,33.52,33.41,33.42,187714.0410958904,13.0252,13.0291,12.9864,12.9903,187714.0411
2008-07-01 11:15:00,33.42,33.43,33.21,33.22,194456.3356164384,12.9903,12.9941,12.9086,12.9125,194456.3356
2008-07-01 11:20:00,33.21,33.24,33.18,33.2,229987.15753424657,12.9086,12.9203,12.897,12.9047,229987.1575
2008-07-01 11:25:00,33.2,33.24,33.19,33.2,223886.98630136988,12.9047,12.9203,12.9009,12.9047,223886.9863
2008-07-01 11:30:00,33.2,33.23,33.13,33.23,203981.16438356164,12.9047,12.9164,12.8775,12.9164,203981.1644
2008-07-01 11:35:00,33.22,33.36,33.21,33.29,247003.42465753423,12.9125,12.9669,12.9086,12.9397,247003.4247
2008-07-01 11:40:00,33.28,33.33,33.2,33.2,81763.69863013699,12.9358,12.9553,12.9047,12.9047,81763.6986
2008-07-01 11:45:00,33.2,33.22,33.13,33.13,70098.45890410959,12.9047,12.9125,12.8775,12.8775,70098.4589
2008-07-01 11:50:00,33.13,33.16,33.09,33.09,108090.75342465754,12.8775,12.8892,12.862,12.862,108090.7534
2008-07-01 11:55:00,33.1,33.18,33.03,33.16,216930.65068493152,12.8659,12.897,12.8387,12.8892,216930.6507
2008-07-01 12:00:00,33.16,33.26,33.13,33.21,160102.7397260274,12.8892,12.9281,12.8775,12.9086,160102.7397
2008-07-01 12:05:00,33.2,33.24,33.16,33.21,272795.37671232875,12.9047,12.9203,12.8892,12.9086,272795.3767
2008-07-01 12:10:00,33.2,33.24,33.12,33.14,471639.55479452055,12.9047,12.9203,12.8736,12.8814,471639.5548
2008-07-01 12:15:00,33.14,33.14,32.97,33.06,283604.4520547945,12.8814,12.8814,12.8153,12.8503,283604.4521
2008-07-01 12:20:00,33.07,33.1,32.97,33.02,151005.99315068492,12.8542,12.8659,12.8153,12.8348,151005.9932
2008-07-01 12:25:00,33.03,33.05,32.99,33.02,129387.84246575342,12.8387,12.8464,12.8231,12.8348,129387.8425
2008-07-01 12:30:00,33.02,33.03,32.98,33.0,503852.7397260274,12.8348,12.8387,12.8192,12.827,503852.7397
2008-07-01 12:35:00,33.01,33.03,32.98,33.01,75663.52739726027,12.8309,12.8387,12.8192,12.8309,75663.5274
2008-07-01 12:40:00,33.01,33.03,32.97,32.98,165560.7876712329,12.8309,12.8387,12.8153,12.8192,165560.7877
2008-07-01 12:45:00,32.99,33.13,32.99,33.11,124678.93835616438,12.8231,12.8775,12.8231,12.8698,124678.9384
2008-07-01 12:50:00,33.1,33.12,33.01,33.08,91395.54794520549,12.8659,12.8736,12.8309,12.8581,91395.5479
2008-07-01 12:55:00,33.08,33.15,33.08,33.11,79302.22602739726,12.8581,12.8853,12.8581,12.8698,79302.226
2008-07-01 13:00:00,33.11,33.18,33.11,33.13,137842.46575342465,12.8698,12.897,12.8698,12.8775,137842.4658
2008-07-01 13:05:00,33.12,33.14,33.03,33.03,104238.01369863014,12.8736,12.8814,12.8387,12.8387,104238.0137
2008-07-01 13:10:00,33.03,33.14,33.02,33.11,165239.72602739726,12.8387,12.8814,12.8348,12.8698,165239.726
2008-07-01 13:15:00,33.11,33.18,33.11,33.14,202696.9178082192,12.8698,12.897,12.8698,12.8814,202696.9178
2008-07-01 13:20:00,33.14,33.21,33.1,33.21,730736.301369863,12.8814,12.9086,12.8659,12.9086,730736.3014
2008-07-01 13:25:00,33.21,33.21,33.06,33.1,141909.24657534246,12.9086,12.9086,12.8503,12.8659,141909.2466
2008-07-01 13:30:00,33.1,33.12,33.06,33.12,126284.24657534246,12.8659,12.8736,12.8503,12.8736,126284.2466
2008-07-01 13:35:00,33.11,33.12,33.06,33.1,143942.63698630137,12.8698,12.8736,12.8503,12.8659,143942.637
2008-07-01 13:40:00,33.1,33.12,33.03,33.04,144263.698630137,12.8659,12.8736,12.8387,12.8426,144263.6986
2008-07-01 13:45:00,33.03,33.15,33.02,33.12,194777.397260274,12.8387,12.8853,12.8348,12.8736,194777.3973
2008-07-01 13:50:00,33.12,33.2,33.12,33.16,276648.11643835617,12.8736,12.9047,12.8736,12.8892,276648.1164
2008-07-01 13:55:00,33.16,33.25,33.13,33.22,263698.6301369863,12.8892,12.9242,12.8775,12.9125,263698.6301
2008-07-01 14:00:00,33.22,33.29,33.19,33.25,212649.82876712328,12.9125,12.9397,12.9009,12.9242,212649.8288
2008-07-01 14:05:00,33.26,33.34,33.22,33.24,164383.56164383562,12.9281,12.9592,12.9125,12.9203,164383.5616
2008-07-01 14:10:00,33.25,33.35,33.2,33.21,306720.8904109589,12.9242,12.963,12.9047,12.9086,306720.8904
2008-07-01 14:15:00,33.21,33.22,33.12,33.18,229130.99315068487,12.9086,12.9125,12.8736,12.897,229130.9932
2008-07-01 14:20:00,33.18,33.28,33.18,33.24,704195.205479452,12.897,12.9358,12.897,12.9203,704195.2055
2008-07-01 14:25:00,33.24,33.25,33.13,33.15,206763.698630137,12.9203,12.9242,12.8775,12.8853,206763.6986
2008-07-01 14:30:00,33.16,33.2,33.12,33.16,124357.87671232875,12.8892,12.9047,12.8736,12.8892,124357.8767
2008-07-01 14:35:00,33.16,33.23,33.14,33.21,149293.66438356164,12.8892,12.9164,12.8814,12.9086,149293.6644
2008-07-01 14:40:00,33.2,33.4,33.2,33.4,214469.1780821918,12.9047,12.9825,12.9047,12.9825,214469.1781
2008-07-01 14:45:00,33.4,33.46,33.33,33.34,374143.8356164384,12.9825,13.0058,12.9553,12.9592,374143.8356
2008-07-01 14:50:00,33.35,33.4,33.27,33.29,178403.25342465754,12.963,12.9825,12.932,12.9397,178403.2534
2008-07-01 14:55:00,33.29,33.32,33.22,33.22,209439.2123287671,12.9397,12.9514,12.9125,12.9125,209439.2123
2008-07-01 15:00:00,33.22,33.26,33.18,33.26,167701.198630137,12.9125,12.9281,12.897,12.9281,167701.1986
2008-07-01 15:05:00,33.26,33.29,33.18,33.25,278360.44520547945,12.9281,12.9397,12.897,12.9242,278360.4452
2008-07-01 15:10:00,33.24,33.27,33.19,33.24,142123.2876712329,12.9203,12.932,12.9009,12.9203,142123.2877
2008-07-01 15:15:00,33.24,33.26,33.12,33.14,221104.45205479453,12.9203,12.9281,12.8736,12.8814,221104.4521
2008-07-01 15:20:00,33.14,33.21,33.12,33.19,225278.2534246576,12.8814,12.9086,12.8736,12.9009,225278.2534
2008-07-01 15:25:00,33.19,33.22,33.14,33.17,198416.09589041097,12.9009,12.9125,12.8814,12.8931,198416.0959
2008-07-01 15:30:00,33.16,33.2,33.14,33.14,281678.08219178085,12.8892,12.9047,12.8814,12.8814,281678.0822
2008-07-01 15:35:00,33.14,33.25,33.14,33.24,274614.72602739726,12.8814,12.9242,12.8814,12.9203,274614.726
2008-07-01 15:40:00,33.25,33.25,33.08,33.09,428617.294520548,12.9242,12.9242,12.8581,12.862,428617.2945
2008-07-01 15:45:00,33.09,33.17,33.07,33.12,649935.7876712328,12.862,12.8931,12.8542,12.8736,649935.7877
2008-07-01 15:50:00,33.13,33.15,33.09,33.14,484267.9794520548,12.8775,12.8853,12.862,12.8814,484267.9795
2008-07-01 15:55:00,33.14,33.22,33.13,33.2,637093.3219178083,12.8814,12.9125,12.8775,12.9047,637093.3219
2008-07-02 09:30:00,33.38,33.38,33.17,33.2,295376.7123287671,12.9747,12.9747,12.8931,12.9047,295376.7123
2008-07-02 09:35:00,33.2,33.29,33.17,33.24,182470.0342465753,12.9047,12.9397,12.8931,12.9203,182470.0342
2008-07-02 09:40:00,33.21,33.26,33.18,33.24,226562.5,12.9086,12.9281,12.897,12.9203,226562.5
2008-07-02 09:45:00,33.24,33.38,33.24,33.38,185680.65068493152,12.9203,12.9747,12.9203,12.9747,185680.6507
2008-07-02 09:50:00,33.38,33.4,33.27,33.35,131314.2123287671,12.9747,12.9825,12.932,12.963,131314.2123
2008-07-02 09:55:00,33.35,33.4,33.26,33.4,197666.95205479453,12.963,12.9825,12.9281,12.9825,197666.9521
2008-07-02 10:00:00,33.4,33.48,33.31,33.36,219071.0616438356,12.9825,13.0136,12.9475,12.9669,219071.0616
2008-07-02 10:05:00,33.36,33.53,33.33,33.51,228060.7876712329,12.9669,13.033,12.9553,13.0252,228060.7877
2008-07-02 10:10:00,33.51,33.59,33.51,33.59,314426.3698630137,13.0252,13.0563,13.0252,13.0563,314426.3699
2008-07-02 10:15:00,33.59,33.59,33.46,33.46,250321.0616438356,13.0563,13.0563,13.0058,13.0058,250321.0616
2008-07-02 10:20:00,33.46,33.51,33.42,33.44,192744.00684931508,13.0058,13.0252,12.9903,12.998,192744.0068
2008-07-02 10:25:00,33.44,33.49,33.36,33.47,156035.9589041096,12.998,13.0175,12.9669,13.0097,156035.9589
2008-07-02 10:30:00,33.47,33.57,33.47,33.53,287671.23287671234,13.0097,13.0486,13.0097,13.033,287671.2329
2008-07-02 10:35:00,33.52,33.63,33.46,33.53,241545.37671232875,13.0291,13.0719,13.0058,13.033,241545.3767
2008-07-02 10:40:00,33.52,33.63,33.5,33.56,174764.55479452055,13.0291,13.0719,13.0214,13.0447,174764.5548
2008-07-02 10:45:00,33.57,33.59,33.49,33.54,251819.34931506848,13.0486,13.0563,13.0175,13.0369,251819.3493
2008-07-02 10:50:00,33.54,33.56,33.47,33.49,117080.4794520548,13.0369,13.0447,13.0097,13.0175,117080.4795
2008-07-02 10:55:00,33.5,33.55,33.46,33.46,91609.5890410959,13.0214,13.0408,13.0058,13.0058,91609.589
2008-07-02 11:00:00,33.46,33.47,33.39,33.41,126819.3493150685,13.0058,13.0097,12.9786,12.9864,126819.3493
2008-07-02 11:05:00,33.41,33.44,33.38,33.44,149400.68493150684,12.9864,12.998,12.9747,12.998,149400.6849
2008-07-02 11:10:00,33.44,33.51,33.4,33.51,100492.29452054796,12.998,13.0252,12.9825,13.0252,100492.2945
2008-07-02 11:15:00,33.51,33.53,33.45,33.46,163313.35616438356,13.0252,13.033,13.0019,13.0058,163313.3562
2008-07-02 11:20:00,33.47,33.48,33.39,33.4,209546.2328767124,13.0097,13.0136,12.9786,12.9825,209546.2329
2008-07-02 11:25:00,33.4,33.41,33.33,33.4,172303.08219178082,12.9825,12.9864,12.9553,12.9825,172303.0822
2008-07-02 11:30:00,33.4,33.44,33.37,33.4,272153.2534246575,12.9825,12.998,12.9708,12.9825,272153.2534
2008-07-02 11:35:00,33.4,33.42,33.35,33.4,219392.12328767125,12.9825,12.9903,12.963,12.9825,219392.1233
2008-07-02 11:40:00,33.4,33.43,33.37,33.38,207512.84246575343,12.9825,12.9941,12.9708,12.9747,207512.8425
2008-07-02 11:45:00,33.38,33.4,33.35,33.4,106485.44520547944,12.9747,12.9825,12.963,12.9825,106485.4452
2008-07-02 11:50:00,33.4,33.43,33.4,33.42,212328.7671232877,12.9825,12.9941,12.9825,12.9903,212328.7671
2008-07-02 11:55:00,33.43,33.45,33.41,33.41,437500.0,12.9941,13.0019,12.9864,12.9864,437500.0
2008-07-02 12:00:00,33.41,33.44,33.38,33.4,305650.68493150687,12.9864,12.998,12.9747,12.9825,305650.6849
2008-07-02 12:05:00,33.39,33.43,33.39,33.41,76947.77397260274,12.9786,12.9941,12.9786,12.9864,76947.774
2008-07-02 12:10:00,33.41,33.45,33.41,33.44,65924.65753424658,12.9864,13.0019,12.9864,12.998,65924.6575
2008-07-02 12:15:00,33.45,33.46,33.43,33.45,62071.91780821918,13.0019,13.0058,12.9941,13.0019,62071.9178
2008-07-02 12:20:00,33.45,33.45,33.41,33.43,71810.78767123287,13.0019,13.0019,12.9864,12.9941,71810.7877
2008-07-02 12:25:00,33.42,33.43,33.39,33.4,219927.2260273973,12.9903,12.9941,12.9786,12.9825,219927.226
2008-07-02 12:30:00,33.4,33.45,33.4,33.41,95034.24657534246,12.9825,13.0019,12.9825,12.9864,95034.2466
2008-07-02 12:35:00,33.42,33.44,33.38,33.44,399400.68493150687,12.9903,12.998,12.9747,12.998,399400.6849
2008-07-02 12:40:00,33.43,33.48,33.41,33.43,221318.49315068487,12.9941,13.0136,12.9864,12.9941,221318.4932
2008-07-02 12:45:00,33.43,33.48,33.43,33.45,70419.52054794521,12.9941,13.0136,12.9941,13.0019,70419.5205
2008-07-02 12:50:00,33.46,33.5,33.45,33.47,91823.6301369863,13.0058,13.0214,13.0019,13.0097,91823.6301
2008-07-02 12:55:00,33.46,33.5,33.41,33.49,100706.33561643836,13.0058,13.0214,12.9864,13.0175,100706.3356
2008-07-02 13:00:00,33.48,33.49,33.4,33.41,78874.14383561644,13.0136,13.0175,12.9825,12.9864,78874.1438
2008-07-02 13:05:00,33.41,33.43,33.4,33.41,145654.96575342465,12.9864,12.9941,12.9825,12.9864,145654.9658
2008-07-02 13:10:00,33.41,33.45,33.4,33.41,96746.57534246576,12.9864,13.0019,12.9825,12.9864,96746.5753
2008-07-02 13:15:00,33.41,33.43,33.4,33.43,100813.35616438356,12.9864,12.9941,12.9825,12.9941,100813.3562
2008-07-02 13:20:00,33.43,33.46,33.42,33.42,152932.36301369863,12.9941,13.0058,12.9903,12.9903,152932.363
2008-07-02 13:25:00,33.41,33.43,33.4,33.43,91395.54794520549,12.9864,12.9941,12.9825,12.9941,91395.5479
2008-07-02 13:30:00,33.42,33.47,33.42,33.46,81549.65753424658,12.9903,13.0097,12.9903,13.0058,81549.6575
2008-07-02 13:35:00,33.45,33.46,33.43,33.46,61322.77397260274,13.0019,13.0058,12.9941,13.0058,61322.774
2008-07-02 13:40:00,33.46,33.55,33.46,33.55,162029.1095890411,13.0058,13.0408,13.0058,13.0408,162029.1096
2008-07-02 13:45:00,33.55,33.55,33.47,33.54,140517.9794520548,13.0408,13.0408,13.0097,13.0369,140517.9795
2008-07-02 13:50:00,33.54,33.62,33.48,33.59,215539.38356164383,13.0369,13.068,13.0136,13.0563,215539.3836
2008-07-02 13:55:00,33.6,33.62,33.56,33.59,231271.40410958903,13.0602,13.068,13.0447,13.0563,231271.4041
2008-07-02 14:00:00,33.59,33.63,33.54,33.61,195847.602739726,13.0563,13.0719,13.0369,13.0641,195847.6027
2008-07-02 14:05:00,33.61,33.62,33.52,33.54,190603.59589041097,13.0641,13.068,13.0291,13.0369,190603.5959
2008-07-02 14:10:00,33.54,33.57,33.53,33.54,85402.39726027397,13.0369,13.0486,13.033,13.0369,85402.3973
2008-07-02 14:15:00,33.54,33.57,33.53,33.56,136344.1780821918,13.0369,13.0486,13.033,13.0447,136344.1781
2008-07-02 14:20:00,33.56,33.57,33.45,33.49,165025.68493150684,13.0447,13.0486,13.0019,13.0175,165025.6849
2008-07-02 14:25:00,33.49,33.5,33.4,33.4,246896.40410958903,13.0175,13.0214,12.9825,12.9825,246896.4041
2008-07-02 14:30:00,33.4,33.47,33.4,33.44,230950.34246575343,12.9825,13.0097,12.9825,12.998,230950.3425
2008-07-02 14:35:00,33.43,33.54,33.38,33.4,342037.6712328767,12.9941,13.0369,12.9747,12.9825,342037.6712
2008-07-02 14:40:00,33.4,33.47,33.4,33.44,191566.7808219178,12.9825,13.0097,12.9825,12.998,191566.7808
2008-07-02 14:45:00,33.44,33.47,33.41,33.46,135702.05479452055,12.998,13.0097,12.9864,13.0058,135702.0548
2008-07-02 14:50:00,33.45,33.51,33.4,33.4,387307.3630136986,13.0019,13.0252,12.9825,12.9825,387307.363
2008-07-02 14:55:00,33.41,33.44,33.35,33.38,370933.2191780822,12.9864,12.998,12.963,12.9747,370933.2192
2008-07-02 15:00:00,33.37,33.41,33.33,33.4,240475.17123287672,12.9708,12.9864,12.9553,12.9825,240475.1712
2008-07-02 15:05:00,33.4,33.5,33.36,33.46,310466.6095890411,12.9825,13.0214,12.9669,13.0058,310466.6096
2008-07-02 15:10:00,33.45,33.51,33.43,33.47,276113.0136986301,13.0019,13.0252,12.9941,13.0097,276113.0137
2008-07-02 15:15:00,33.47,33.52,33.43,33.45,187178.9383561644,13.0097,13.0291,12.9941,13.0019,187178.9384
2008-07-02 15:20:00,33.45,33.54,33.44,33.48,353702.91095890413,13.0019,13.0369,12.998,13.0136,353702.911
2008-07-02 15:25:00,33.49,33.53,33.45,33.47,189640.4109589041,13.0175,13.033,13.0019,13.0097,189640.411
2008-07-02 15:30:00,33.48,33.49,33.42,33.46,354987.15753424657,13.0136,13.0175,12.9903,13.0058,354987.1575
2008-07-02 15:35:00,33.45,33.48,33.39,33.41,262307.3630136986,13.0019,13.0136,12.9786,12.9864,262307.363
2008-07-02 15:40:00,33.41,33.42,33.31,33.33,314105.30821917806,12.9864,12.9903,12.9475,12.9553,314105.3082
2008-07-02 15:45:00,33.33,33.37,33.32,33.35,480843.3219178082,12.9553,12.9708,12.9514,12.963,480843.3219
2008-07-02 15:50:00,33.35,33.35,33.28,33.34,588934.0753424658,12.963,12.963,12.9358,12.9592,588934.0753
2008-07-02 15:55:00,33.34,33.35,33.25,33.26,530607.8767123288,12.9592,12.963,12.9242,12.9281,530607.8767
2008-07-03 08:00:00,32.78,32.78,32.78,32.78,107.02054794520548,12.7415,12.7415,12.7415,12.7415,107.0205
2008-07-03 08:05:00,32.78,32.78,32.78,32.78,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-07-03 08:10:00,32.78,32.78,32.78,32.78,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-07-03 08:15:00,32.78,32.78,32.78,32.78,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-07-03 08:20:00,32.78,32.78,32.78,32.78,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-07-03 08:25:00,32.78,32.78,32.78,32.78,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-07-03 08:30:00,32.78,32.78,32.78,32.78,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-07-03 08:35:00,32.78,32.78,32.78,32.78,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-07-03 08:40:00,32.78,32.78,32.78,32.78,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-07-03 08:45:00,32.78,32.78,32.78,32.78,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-07-03 08:50:00,32.78,32.78,32.78,32.78,0.0,12.7415,12.7415,12.7415,12.7415,0.0
2008-07-03 08:55:00,33.18,33.18,33.18,33.18,321.06164383561645,12.897,12.897,12.897,12.897,321.0616
2008-07-03 09:00:00,33.18,33.18,33.18,33.18,0.0,12.897,12.897,12.897,12.897,0.0
2008-07-03 09:05:00,33.18,33.18,33.18,33.18,0.0,12.897,12.897,12.897,12.897,0.0
2008-07-03 09:10:00,33.18,33.18,33.18,33.18,0.0,12.897,12.897,12.897,12.897,0.0
2008-07-03 09:15:00,33.18,33.18,33.18,33.18,0.0,12.897,12.897,12.897,12.897,0.0
2008-07-03 09:20:00,33.18,33.18,33.18,33.18,0.0,12.897,12.897,12.897,12.897,0.0
2008-07-03 09:25:00,33.18,33.18,33.18,33.18,0.0,12.897,12.897,12.897,12.897,0.0
2008-07-03 09:30:00,33.36,33.63,33.18,33.2,386665.2397260274,12.9669,13.0719,12.897,12.9047,386665.2397
2008-07-03 09:35:00,33.22,33.53,33.18,33.27,386772.2602739726,12.9125,13.033,12.897,12.932,386772.2603
2008-07-03 09:40:00,33.28,33.58,33.26,33.4,255779.1095890411,12.9358,13.0524,12.9281,12.9825,255779.1096
2008-07-03 09:45:00,33.4,33.47,33.26,33.42,443707.19178082194,12.9825,13.0097,12.9281,12.9903,443707.1918
2008-07-03 09:50:00,33.42,33.57,33.4,33.48,334118.1506849315,12.9903,13.0486,12.9825,13.0136,334118.1507
2008-07-03 09:55:00,33.49,33.61,33.46,33.46,406785.102739726,13.0175,13.0641,13.0058,13.0058,406785.1027
2008-07-03 10:00:00,33.45,33.47,33.27,33.44,444028.2534246575,13.0019,13.0097,12.932,12.998,444028.2534
2008-07-03 10:05:00,33.44,33.64,33.36,33.37,703017.9794520548,12.998,13.0758,12.9669,12.9708,703017.9795
2008-07-03 10:10:00,33.36,33.4,33.26,33.33,253210.61643835617,12.9669,12.9825,12.9281,12.9553,253210.6164
2008-07-03 10:15:00,33.34,33.49,33.31,33.43,148651.54109589042,12.9592,13.0175,12.9475,12.9941,148651.5411
2008-07-03 10:20:00,33.44,33.5,33.38,33.42,149614.72602739726,12.998,13.0214,12.9747,12.9903,149614.726
2008-07-03 10:25:00,33.42,33.43,33.33,33.36,232769.69178082192,12.9903,12.9941,12.9553,12.9669,232769.6918
2008-07-03 10:30:00,33.37,33.43,33.36,33.41,366545.3767123288,12.9708,12.9941,12.9669,12.9864,366545.3767
2008-07-03 10:35:00,33.41,33.57,33.4,33.56,570312.5,12.9864,13.0486,12.9825,13.0447,570312.5
2008-07-03 10:40:00,33.56,33.6,33.53,33.56,267551.3698630137,13.0447,13.0602,13.033,13.0447,267551.3699
2008-07-03 10:45:00,33.55,33.67,33.55,33.65,370077.05479452055,13.0408,13.0874,13.0408,13.0797,370077.0548
2008-07-03 10:50:00,33.65,33.69,33.54,33.57,256100.17123287672,13.0797,13.0952,13.0369,13.0486,256100.1712
2008-07-03 10:55:00,33.57,33.58,33.54,33.54,133668.66438356164,13.0486,13.0524,13.0369,13.0369,133668.6644
2008-07-03 11:00:00,33.55,33.69,33.54,33.64,199165.2397260274,13.0408,13.0952,13.0369,13.0758,199165.2397
2008-07-03 11:05:00,33.64,33.72,33.6,33.67,399079.6232876713,13.0758,13.1069,13.0602,13.0874,399079.6233
2008-07-03 11:10:00,33.67,33.67,33.61,33.65,156035.9589041096,13.0874,13.0874,13.0641,13.0797,156035.9589
2008-07-03 11:15:00,33.65,33.73,33.62,33.71,224743.15068493152,13.0797,13.1108,13.068,13.103,224743.1507
2008-07-03 11:20:00,33.7,33.73,33.61,33.69,192958.04794520547,13.0991,13.1108,13.0641,13.0952,192958.0479
2008-07-03 11:25:00,33.69,33.72,33.64,33.71,195633.5616438356,13.0952,13.1069,13.0758,13.103,195633.5616
2008-07-03 11:30:00,33.71,33.72,33.59,33.62,259417.80821917808,13.103,13.1069,13.0563,13.068,259417.8082
2008-07-03 11:35:00,33.62,33.68,33.59,33.67,81870.71917808219,13.068,13.0913,13.0563,13.0874,81870.7192
2008-07-03 11:40:00,33.67,33.67,33.57,33.65,133989.72602739726,13.0874,13.0874,13.0486,13.0797,133989.726
2008-07-03 11:45:00,33.64,33.73,33.63,33.68,154323.6301369863,13.0758,13.1108,13.0719,13.0913,154323.6301
2008-07-03 11:50:00,33.68,33.69,33.57,33.59,95890.4109589041,13.0913,13.0952,13.0486,13.0563,95890.411
2008-07-03 11:55:00,33.59,33.61,33.54,33.56,134631.84931506848,13.0563,13.0641,13.0369,13.0447,134631.8493
2008-07-03 12:00:00,33.56,33.56,33.51,33.53,178510.27397260274,13.0447,13.0447,13.0252,13.033,178510.274
2008-07-03 12:05:00,33.54,33.58,33.52,33.56,172624.14383561644,13.0369,13.0524,13.0291,13.0447,172624.1438
2008-07-03 12:10:00,33.57,33.6,33.53,33.54,120505.13698630135,13.0486,13.0602,13.033,13.0369,120505.137
2008-07-03 12:15:00,33.54,33.58,33.52,33.58,115368.1506849315,13.0369,13.0524,13.0291,13.0524,115368.1507
2008-07-03 12:20:00,33.58,33.61,33.55,33.6,158818.49315068492,13.0524,13.0641,13.0408,13.0602,158818.4932
2008-07-03 12:25:00,33.6,33.64,33.59,33.62,171446.91780821918,13.0602,13.0758,13.0563,13.068,171446.9178
2008-07-03 12:30:00,33.63,33.63,33.48,33.49,155286.81506849316,13.0719,13.0719,13.0136,13.0175,155286.8151
2008-07-03 12:35:00,33.5,33.55,33.43,33.51,244434.93150684933,13.0214,13.0408,12.9941,13.0252,244434.9315
2008-07-03 12:40:00,33.51,33.53,33.44,33.5,261772.2602739726,13.0252,13.033,12.998,13.0214,261772.2603
2008-07-03 12:45:00,33.49,33.52,33.45,33.5,339255.1369863014,13.0175,13.0291,13.0019,13.0214,339255.137
2008-07-03 12:50:00,33.5,33.5,33.4,33.4,303831.3356164384,13.0214,13.0214,12.9825,12.9825,303831.3356
2008-07-03 12:55:00,33.39,33.41,33.32,33.4,348244.8630136986,12.9786,12.9864,12.9514,12.9825,348244.863
2008-07-07 09:30:00,33.58,33.93,33.48,33.8,352525.68493150687,13.0524,13.1885,13.0136,13.138,352525.6849
2008-07-07 09:35:00,33.79,33.86,33.72,33.78,281999.1438356164,13.1341,13.1613,13.1069,13.1302,281999.1438
2008-07-07 09:40:00,33.78,33.93,33.6,33.64,335295.37671232875,13.1302,13.1885,13.0602,13.0758,335295.3767
2008-07-07 09:45:00,33.61,33.81,33.61,33.74,170055.65068493152,13.0641,13.1418,13.0641,13.1146,170055.6507
2008-07-07 09:50:00,33.75,33.79,33.64,33.78,175620.7191780822,13.1185,13.1341,13.0758,13.1302,175620.7192
2008-07-07 09:55:00,33.78,33.89,33.69,33.89,241438.3561643836,13.1302,13.1729,13.0952,13.1729,241438.3562
2008-07-07 10:00:00,33.89,33.95,33.66,33.7,423159.2465753425,13.1729,13.1963,13.0835,13.0991,423159.2466
2008-07-07 10:05:00,33.69,33.72,33.63,33.67,153895.54794520547,13.0952,13.1069,13.0719,13.0874,153895.5479
2008-07-07 10:10:00,33.65,33.71,33.56,33.56,242615.5821917808,13.0797,13.103,13.0447,13.0447,242615.5822
2008-07-07 10:15:00,33.56,33.57,33.5,33.5,160423.801369863,13.0447,13.0486,13.0214,13.0214,160423.8014
2008-07-07 10:20:00,33.5,33.54,33.49,33.52,172410.10273972602,13.0214,13.0369,13.0175,13.0291,172410.1027
2008-07-07 10:25:00,33.52,33.53,33.49,33.52,159032.53424657535,13.0291,13.033,13.0175,13.0291,159032.5342
2008-07-07 10:30:00,33.52,33.67,33.51,33.66,144477.7397260274,13.0291,13.0874,13.0252,13.0835,144477.7397
2008-07-07 10:35:00,33.66,33.73,33.65,33.67,137735.44520547945,13.0835,13.1108,13.0797,13.0874,137735.4452
2008-07-07 10:40:00,33.66,33.68,33.54,33.59,140946.06164383562,13.0835,13.0913,13.0369,13.0563,140946.0616
2008-07-07 10:45:00,33.59,33.74,33.58,33.7,244434.93150684933,13.0563,13.1146,13.0524,13.0991,244434.9315
2008-07-07 10:50:00,33.7,33.71,33.69,33.7,153895.54794520547,13.0991,13.103,13.0952,13.0991,153895.5479
2008-07-07 10:55:00,33.7,33.7,33.63,33.64,116866.43835616438,13.0991,13.0991,13.0719,13.0758,116866.4384
2008-07-07 11:00:00,33.64,33.69,33.61,33.65,129173.801369863,13.0758,13.0952,13.0641,13.0797,129173.8014
2008-07-07 11:05:00,33.66,33.7,33.54,33.6,139768.83561643836,13.0835,13.0991,13.0369,13.0602,139768.8356
2008-07-07 11:10:00,33.6,33.78,33.6,33.7,177119.00684931508,13.0602,13.1302,13.0602,13.0991,177119.0068
2008-07-07 11:15:00,33.7,33.76,33.66,33.75,167059.07534246577,13.0991,13.1224,13.0835,13.1185,167059.0753
2008-07-07 11:20:00,33.75,33.75,33.66,33.7,166630.99315068492,13.1185,13.1185,13.0835,13.0991,166630.9932
2008-07-07 11:25:00,33.7,33.7,33.64,33.64,171660.9589041096,13.0991,13.0991,13.0758,13.0758,171660.9589
2008-07-07 11:30:00,33.65,33.68,33.55,33.55,182791.09589041097,13.0797,13.0913,13.0408,13.0408,182791.0959
2008-07-07 11:35:00,33.55,33.56,33.54,33.54,170911.81506849316,13.0408,13.0447,13.0369,13.0369,170911.8151
2008-07-07 11:40:00,33.54,33.55,33.46,33.47,100706.33561643836,13.0369,13.0408,13.0058,13.0097,100706.3356
2008-07-07 11:45:00,33.46,33.48,33.4,33.4,200235.44520547945,13.0058,13.0136,12.9825,12.9825,200235.4452
2008-07-07 11:50:00,33.4,33.47,33.39,33.46,191138.698630137,12.9825,13.0097,12.9786,13.0058,191138.6986
2008-07-07 11:55:00,33.46,33.52,33.45,33.46,177333.04794520547,13.0058,13.0291,13.0019,13.0058,177333.0479
2008-07-07 12:00:00,33.46,33.55,33.45,33.55,116438.35616438356,13.0058,13.0408,13.0019,13.0408,116438.3562
2008-07-07 12:05:00,33.55,33.58,33.48,33.52,121468.32191780822,13.0408,13.0524,13.0136,13.0291,121468.3219
2008-07-07 12:10:00,33.53,33.54,33.4,33.43,190924.65753424657,13.033,13.0369,12.9825,12.9941,190924.6575
2008-07-07 12:15:00,33.42,33.43,33.21,33.24,360338.18493150687,12.9903,12.9941,12.9086,12.9203,360338.1849
2008-07-07 12:20:00,33.24,33.26,33.06,33.14,430864.72602739726,12.9203,12.9281,12.8503,12.8814,430864.726
2008-07-07 12:25:00,33.15,33.22,33.08,33.08,181399.82876712328,12.8853,12.9125,12.8581,12.8581,181399.8288
2008-07-07 12:30:00,33.08,33.16,33.08,33.12,172303.08219178082,12.8581,12.8892,12.8581,12.8736,172303.0822
2008-07-07 12:35:00,33.12,33.17,33.11,33.15,133026.54109589042,12.8736,12.8931,12.8698,12.8853,133026.5411
2008-07-07 12:40:00,33.16,33.2,33.1,33.11,89790.2397260274,12.8892,12.9047,12.8659,12.8698,89790.2397
2008-07-07 12:45:00,33.12,33.13,33.08,33.09,150577.9109589041,12.8736,12.8775,12.8581,12.862,150577.911
2008-07-07 12:50:00,33.08,33.14,33.06,33.08,151113.01369863015,12.8581,12.8814,12.8503,12.8581,151113.0137
2008-07-07 12:55:00,33.08,33.08,32.85,32.88,268193.4931506849,12.8581,12.8581,12.7687,12.7804,268193.4932
2008-07-07 13:00:00,32.89,32.89,32.76,32.84,290453.76712328766,12.7842,12.7842,12.7337,12.7648,290453.7671
2008-07-07 13:05:00,32.85,32.88,32.69,32.85,407748.2876712329,12.7687,12.7804,12.7065,12.7687,407748.2877
2008-07-07 13:10:00,32.85,32.93,32.83,32.89,208154.96575342465,12.7687,12.7998,12.7609,12.7842,208154.9658
2008-07-07 13:15:00,32.89,32.91,32.83,32.83,118685.78767123289,12.7842,12.792,12.7609,12.7609,118685.7877
2008-07-07 13:20:00,32.83,32.85,32.71,32.73,220034.2465753425,12.7609,12.7687,12.7143,12.7221,220034.2466
2008-07-07 13:25:00,32.72,32.78,32.69,32.7,198095.0342465753,12.7182,12.7415,12.7065,12.7104,198095.0342
2008-07-07 13:30:00,32.7,32.77,32.69,32.73,94713.18493150684,12.7104,12.7376,12.7065,12.7221,94713.1849
2008-07-07 13:35:00,32.73,32.73,32.66,32.7,170269.69178082192,12.7221,12.7221,12.6948,12.7104,170269.6918
2008-07-07 13:40:00,32.69,32.74,32.65,32.68,110659.24657534246,12.7065,12.7259,12.691,12.7026,110659.2466
2008-07-07 13:45:00,32.69,32.8,32.69,32.71,124678.93835616438,12.7065,12.7493,12.7065,12.7143,124678.9384
2008-07-07 13:50:00,32.71,32.72,32.68,32.69,116652.39726027397,12.7143,12.7182,12.7026,12.7065,116652.3973
2008-07-07 13:55:00,32.69,32.77,32.68,32.7,97388.698630137,12.7065,12.7376,12.7026,12.7104,97388.6986
2008-07-07 14:00:00,32.7,32.79,32.68,32.73,204409.2465753425,12.7104,12.7454,12.7026,12.7221,204409.2466
2008-07-07 14:05:00,32.72,32.73,32.57,32.71,304152.397260274,12.7182,12.7221,12.6599,12.7143,304152.3973
2008-07-07 14:10:00,32.7,32.83,32.65,32.83,156464.04109589042,12.7104,12.7609,12.691,12.7609,156464.0411
2008-07-07 14:15:00,32.83,32.83,32.75,32.79,128317.63698630135,12.7609,12.7609,12.7298,12.7454,128317.637
2008-07-07 14:20:00,32.8,32.89,32.79,32.89,209974.3150684932,12.7493,12.7842,12.7454,12.7842,209974.3151
2008-07-07 14:25:00,32.89,32.89,32.76,32.84,131314.2123287671,12.7842,12.7842,12.7337,12.7648,131314.2123
2008-07-07 14:30:00,32.83,32.89,32.83,32.84,125963.18493150684,12.7609,12.7842,12.7609,12.7648,125963.1849
2008-07-07 14:35:00,32.85,32.91,32.83,32.9,207726.88356164383,12.7687,12.792,12.7609,12.7881,207726.8836
2008-07-07 14:40:00,32.91,32.93,32.83,32.83,142123.2876712329,12.792,12.7998,12.7609,12.7609,142123.2877
2008-07-07 14:45:00,32.83,32.85,32.8,32.84,128852.7397260274,12.7609,12.7687,12.7493,12.7648,128852.7397
2008-07-07 14:50:00,32.84,32.9,32.83,32.87,130779.1095890411,12.7648,12.7881,12.7609,12.7765,130779.1096
2008-07-07 14:55:00,32.88,32.98,32.86,32.98,195419.5205479452,12.7804,12.8192,12.7726,12.8192,195419.5205
2008-07-07 15:00:00,32.98,33.1,32.98,32.99,355843.3219178082,12.8192,12.8659,12.8192,12.8231,355843.3219
2008-07-07 15:05:00,32.99,33.03,32.94,32.99,203660.102739726,12.8231,12.8387,12.8037,12.8231,203660.1027
2008-07-07 15:10:00,32.99,33.0,32.93,32.95,208476.02739726027,12.8231,12.827,12.7998,12.8076,208476.0274
2008-07-07 15:15:00,32.96,32.99,32.93,32.97,188784.2465753425,12.8115,12.8231,12.7998,12.8153,188784.2466
2008-07-07 15:20:00,32.97,33.01,32.92,33.0,229987.15753424657,12.8153,12.8309,12.7959,12.827,229987.1575
2008-07-07 15:25:00,33.0,33.17,32.99,33.16,255672.0890410959,12.827,12.8931,12.8231,12.8892,255672.089
2008-07-07 15:30:00,33.16,33.31,33.15,33.31,411708.0479452055,12.8892,12.9475,12.8853,12.9475,411708.0479
2008-07-07 15:35:00,33.3,33.33,33.24,33.32,356164.38356164383,12.9436,12.9553,12.9203,12.9514,356164.3836
2008-07-07 15:40:00,33.32,33.35,33.2,33.2,352846.7465753425,12.9514,12.963,12.9047,12.9047,352846.7466
2008-07-07 15:45:00,33.21,33.24,33.17,33.19,262307.3630136986,12.9086,12.9203,12.8931,12.9009,262307.363
2008-07-07 15:50:00,33.2,33.23,33.1,33.1,435359.5890410959,12.9047,12.9164,12.8659,12.8659,435359.589
2008-07-07 15:55:00,33.1,33.13,33.05,33.06,336793.66438356164,12.8659,12.8775,12.8464,12.8503,336793.6644
2008-07-08 09:30:00,32.86,32.87,32.44,32.55,567101.8835616439,12.9279,12.9318,12.7627,12.8059,567101.8836
2008-07-08 09:35:00,32.55,32.83,32.55,32.7,418664.38356164383,12.8059,12.9161,12.8059,12.865,418664.3836
2008-07-08 09:40:00,32.72,32.94,32.7,32.84,277932.3630136986,12.8728,12.9594,12.865,12.92,277932.363
2008-07-08 09:45:00,32.85,33.17,32.82,32.88,438249.1438356164,12.924,13.0499,12.9122,12.9358,438249.1438
2008-07-08 09:50:00,32.85,33.04,32.84,32.98,249250.8561643836,12.924,12.9987,12.92,12.9751,249250.8562
2008-07-08 09:55:00,32.98,33.15,32.97,33.08,227311.64383561644,12.9751,13.042,12.9712,13.0145,227311.6438
2008-07-08 10:00:00,33.07,33.12,32.93,32.99,187928.0821917808,13.0105,13.0302,12.9554,12.9791,187928.0822
2008-07-08 10:05:00,33.03,33.16,33.0,33.12,154109.5890410959,12.9948,13.0459,12.983,13.0302,154109.589
2008-07-08 10:10:00,33.13,33.26,33.1,33.19,235659.2465753425,13.0341,13.0853,13.0223,13.0577,235659.2466
2008-07-08 10:15:00,33.17,33.19,33.07,33.14,287350.1712328767,13.0499,13.0577,13.0105,13.0381,287350.1712
2008-07-08 10:20:00,33.13,33.16,32.99,33.03,295697.77397260274,13.0341,13.0459,12.9791,12.9948,295697.774
2008-07-08 10:25:00,33.04,33.1,32.98,33.06,220569.34931506848,12.9987,13.0223,12.9751,13.0066,220569.3493
2008-07-08 10:30:00,33.06,33.12,32.97,33.02,183005.13698630137,13.0066,13.0302,12.9712,12.9909,183005.137
2008-07-08 10:35:00,33.03,33.07,32.84,32.88,221853.59589041097,12.9948,13.0105,12.92,12.9358,221853.5959
2008-07-08 10:40:00,32.89,33.02,32.87,32.94,115368.1506849315,12.9397,12.9909,12.9318,12.9594,115368.1507
2008-07-08 10:45:00,32.93,33.08,32.89,33.07,259417.80821917808,12.9554,13.0145,12.9397,13.0105,259417.8082
2008-07-08 10:50:00,33.07,33.14,32.99,33.07,180008.56164383562,13.0105,13.0381,12.9791,13.0105,180008.5616
2008-07-08 10:55:00,33.08,33.17,33.05,33.12,131742.29452054793,13.0145,13.0499,13.0027,13.0302,131742.2945
2008-07-08 11:00:00,33.12,33.17,33.04,33.08,144049.65753424657,13.0302,13.0499,12.9987,13.0145,144049.6575
2008-07-08 11:05:00,33.07,33.09,32.92,33.07,145547.94520547945,13.0105,13.0184,12.9515,13.0105,145547.9452
2008-07-08 11:10:00,33.07,33.17,33.05,33.14,128745.7191780822,13.0105,13.0499,13.0027,13.0381,128745.7192
2008-07-08 11:15:00,33.14,33.19,33.07,33.14,139554.79452054793,13.0381,13.0577,13.0105,13.0381,139554.7945
2008-07-08 11:20:00,33.14,33.25,33.14,33.24,185573.6301369863,13.0381,13.0813,13.0381,13.0774,185573.6301
2008-07-08 11:25:00,33.24,33.34,33.21,33.33,345248.2876712329,13.0774,13.1168,13.0656,13.1128,345248.2877
2008-07-08 11:30:00,33.32,33.33,33.22,33.26,113655.82191780822,13.1089,13.1128,13.0695,13.0853,113655.8219
2008-07-08 11:35:00,33.26,33.26,33.17,33.17,179152.39726027398,13.0853,13.0853,13.0499,13.0499,179152.3973
2008-07-08 11:40:00,33.17,33.18,33.11,33.11,85937.5,13.0499,13.0538,13.0263,13.0263,85937.5
2008-07-08 11:45:00,33.11,33.17,33.11,33.12,61964.89726027397,13.0263,13.0499,13.0263,13.0302,61964.8973
2008-07-08 11:50:00,33.12,33.14,33.08,33.1,86044.52054794521,13.0302,13.0381,13.0145,13.0223,86044.5205
2008-07-08 11:55:00,33.1,33.11,33.01,33.02,137628.42465753423,13.0223,13.0263,12.9869,12.9909,137628.4247
2008-07-08 12:00:00,33.01,33.05,32.98,33.04,92465.75342465754,12.9869,13.0027,12.9751,12.9987,92465.7534
2008-07-08 12:05:00,33.04,33.1,33.02,33.08,101134.41780821918,12.9987,13.0223,12.9909,13.0145,101134.4178
2008-07-08 12:10:00,33.09,33.09,33.0,33.05,86793.66438356164,13.0184,13.0184,12.983,13.0027,86793.6644
2008-07-08 12:15:00,33.06,33.12,33.04,33.09,61750.85616438357,13.0066,13.0302,12.9987,13.0184,61750.8562
2008-07-08 12:20:00,33.09,33.22,33.09,33.15,129815.92465753424,13.0184,13.0695,13.0184,13.042,129815.9247
2008-07-08 12:25:00,33.14,33.2,33.12,33.12,204195.20547945207,13.0381,13.0617,13.0302,13.0302,204195.2055
2008-07-08 12:30:00,33.12,33.18,33.09,33.16,107983.73287671233,13.0302,13.0538,13.0184,13.0459,107983.7329
2008-07-08 12:35:00,33.15,33.2,33.14,33.16,76091.6095890411,13.042,13.0617,13.0381,13.0459,76091.6096
2008-07-08 12:40:00,33.15,33.17,33.12,33.12,64212.32876712329,13.042,13.0499,13.0302,13.0302,64212.3288
2008-07-08 12:45:00,33.12,33.12,33.05,33.05,93857.0205479452,13.0302,13.0302,13.0027,13.0027,93857.0205
2008-07-08 12:50:00,33.05,33.18,33.05,33.15,101776.5410958904,13.0027,13.0538,13.0027,13.042,101776.5411
2008-07-08 12:55:00,33.15,33.21,33.15,33.2,74700.34246575342,13.042,13.0656,13.042,13.0617,74700.3425
2008-07-08 13:00:00,33.2,33.24,33.19,33.21,101883.56164383562,13.0617,13.0774,13.0577,13.0656,101883.5616
2008-07-08 13:05:00,33.2,33.24,33.19,33.2,72131.8493150685,13.0617,13.0774,13.0577,13.0617,72131.8493
2008-07-08 13:10:00,33.2,33.21,33.16,33.18,101027.39726027397,13.0617,13.0656,13.0459,13.0538,101027.3973
2008-07-08 13:15:00,33.17,33.17,33.11,33.13,109696.06164383562,13.0499,13.0499,13.0263,13.0341,109696.0616
2008-07-08 13:20:00,33.13,33.15,33.06,33.09,122538.52739726027,13.0341,13.042,13.0066,13.0184,122538.5274
2008-07-08 13:25:00,33.09,33.13,33.08,33.09,67208.90410958904,13.0184,13.0341,13.0145,13.0184,67208.9041
2008-07-08 13:30:00,33.1,33.12,33.04,33.08,87328.76712328767,13.0223,13.0302,12.9987,13.0145,87328.7671
2008-07-08 13:35:00,33.07,33.09,32.94,32.94,83369.00684931508,13.0105,13.0184,12.9594,12.9594,83369.0068
2008-07-08 13:40:00,32.95,32.97,32.9,32.95,155928.93835616438,12.9633,12.9712,12.9436,12.9633,155928.9384
2008-07-08 13:45:00,32.94,33.0,32.9,32.91,79944.3493150685,12.9594,12.983,12.9436,12.9476,79944.3493
2008-07-08 13:50:00,32.91,32.93,32.89,32.9,83904.1095890411,12.9476,12.9554,12.9397,12.9436,83904.1096
2008-07-08 13:55:00,32.9,32.94,32.85,32.88,100920.37671232875,12.9436,12.9594,12.924,12.9358,100920.3767
2008-07-08 14:00:00,32.88,32.91,32.8,32.85,225813.3561643836,12.9358,12.9476,12.9043,12.924,225813.3562
2008-07-08 14:05:00,32.85,32.96,32.82,32.96,144049.65753424657,12.924,12.9673,12.9122,12.9673,144049.6575
2008-07-08 14:10:00,32.96,33.02,32.94,32.95,111729.45205479451,12.9673,12.9909,12.9594,12.9633,111729.4521
2008-07-08 14:15:00,32.95,32.98,32.94,32.96,85723.45890410959,12.9633,12.9751,12.9594,12.9673,85723.4589
2008-07-08 14:20:00,32.97,33.01,32.95,32.97,145226.88356164383,12.9712,12.9869,12.9633,12.9712,145226.8836
2008-07-08 14:25:00,32.96,32.98,32.93,32.97,153574.48630136988,12.9673,12.9751,12.9554,12.9712,153574.4863
2008-07-08 14:30:00,32.97,33.05,32.93,32.99,171553.93835616438,12.9712,13.0027,12.9554,12.9791,171553.9384
2008-07-08 14:35:00,32.97,33.13,32.97,33.07,171553.93835616438,12.9712,13.0341,12.9712,13.0105,171553.9384
2008-07-08 14:40:00,33.06,33.19,33.06,33.12,160530.8219178082,13.0066,13.0577,13.0066,13.0302,160530.8219
2008-07-08 14:45:00,33.12,33.18,33.12,33.12,106806.50684931508,13.0302,13.0538,13.0302,13.0302,106806.5068
2008-07-08 14:50:00,33.12,33.12,33.06,33.09,213398.97260273973,13.0302,13.0302,13.0066,13.0184,213398.9726
2008-07-08 14:55:00,33.09,33.1,33.01,33.04,363762.84246575343,13.0184,13.0223,12.9869,12.9987,363762.8425
2008-07-08 15:00:00,33.04,33.07,32.98,33.04,279109.58904109587,12.9987,13.0105,12.9751,12.9987,279109.589
2008-07-08 15:05:00,33.04,33.12,32.99,33.08,183326.198630137,12.9987,13.0302,12.9791,13.0145,183326.1986
2008-07-08 15:10:00,33.08,33.1,32.99,33.02,200449.48630136988,13.0145,13.0223,12.9791,12.9909,200449.4863
2008-07-08 15:15:00,33.02,33.06,33.0,33.05,138056.50684931508,12.9909,13.0066,12.983,13.0027,138056.5068
2008-07-08 15:20:00,33.04,33.06,32.99,33.04,214255.13698630137,12.9987,13.0066,12.9791,12.9987,214255.137
2008-07-08 15:25:00,33.03,33.04,32.97,33.01,374464.897260274,12.9948,12.9987,12.9712,12.9869,374464.8973
2008-07-08 15:30:00,33.01,33.05,32.99,33.01,292701.19863013696,12.9869,13.0027,12.9791,12.9869,292701.1986
2008-07-08 15:35:00,33.02,33.03,32.96,32.99,266695.20547945204,12.9909,12.9948,12.9673,12.9791,266695.2055
2008-07-08 15:40:00,32.99,33.07,32.98,32.99,322666.9520547945,12.9791,13.0105,12.9751,12.9791,322666.9521
2008-07-08 15:45:00,32.99,33.0,32.93,32.97,250535.102739726,12.9791,12.983,12.9554,12.9712,250535.1027
2008-07-08 15:50:00,32.97,33.06,32.96,33.04,338827.05479452055,12.9712,13.0066,12.9673,12.9987,338827.0548
2008-07-08 15:55:00,33.03,33.09,33.0,33.05,576519.6917808219,12.9948,13.0184,12.983,13.0027,576519.6918
2008-07-09 09:30:00,33.14,33.38,32.87,33.36,279644.69178082194,13.0381,13.1325,12.9318,13.1246,279644.6918
2008-07-09 09:35:00,33.36,33.39,33.2,33.22,193065.0684931507,13.1246,13.1364,13.0617,13.0695,193065.0685
2008-07-09 09:40:00,33.21,33.48,33.21,33.43,705051.3698630137,13.0656,13.1718,13.0656,13.1522,705051.3699
2008-07-09 09:45:00,33.43,33.61,33.4,33.44,484375.0,13.1522,13.223,13.1404,13.1561,484375.0
2008-07-09 09:50:00,33.44,33.44,33.23,33.29,295055.6506849315,13.1561,13.1561,13.0735,13.0971,295055.6507
2008-07-09 09:55:00,33.29,33.3,33.19,33.26,165774.82876712328,13.0971,13.101,13.0577,13.0853,165774.8288
2008-07-09 10:00:00,33.26,33.26,33.08,33.1,100064.21232876711,13.0853,13.0853,13.0145,13.0223,100064.2123
2008-07-09 10:05:00,33.1,33.23,33.07,33.19,207726.88356164383,13.0223,13.0735,13.0105,13.0577,207726.8836
2008-07-09 10:10:00,33.19,33.3,33.17,33.28,114940.06849315068,13.0577,13.101,13.0499,13.0931,114940.0685
2008-07-09 10:15:00,33.28,33.41,33.26,33.34,110231.16438356164,13.0931,13.1443,13.0853,13.1168,110231.1644
2008-07-09 10:20:00,33.34,33.4,33.3,33.4,148758.56164383562,13.1168,13.1404,13.101,13.1404,148758.5616
2008-07-09 10:25:00,33.4,33.56,33.4,33.53,181292.80821917808,13.1404,13.2033,13.1404,13.1915,181292.8082
2008-07-09 10:30:00,33.51,33.54,33.4,33.4,97816.7808219178,13.1836,13.1954,13.1404,13.1404,97816.7808
2008-07-09 10:35:00,33.4,33.47,33.35,33.4,177226.02739726027,13.1404,13.1679,13.1207,13.1404,177226.0274
2008-07-09 10:40:00,33.4,33.4,33.31,33.31,139126.7123287671,13.1404,13.1404,13.1049,13.1049,139126.7123
2008-07-09 10:45:00,33.31,33.38,33.28,33.34,92893.83561643836,13.1049,13.1325,13.0931,13.1168,92893.8356
2008-07-09 10:50:00,33.34,33.39,33.3,33.39,110980.30821917808,13.1168,13.1364,13.101,13.1364,110980.3082
2008-07-09 10:55:00,33.39,33.43,33.36,33.39,103274.82876712328,13.1364,13.1522,13.1246,13.1364,103274.8288
2008-07-09 11:00:00,33.39,33.53,33.38,33.5,164490.58219178082,13.1364,13.1915,13.1325,13.1797,164490.5822
2008-07-09 11:05:00,33.5,33.51,33.31,33.34,170483.73287671234,13.1797,13.1836,13.1049,13.1168,170483.7329
2008-07-09 11:10:00,33.33,33.36,33.26,33.26,78553.08219178082,13.1128,13.1246,13.0853,13.0853,78553.0822
2008-07-09 11:15:00,33.26,33.33,33.22,33.31,171982.0205479452,13.0853,13.1128,13.0695,13.1049,171982.0205
2008-07-09 11:20:00,33.31,33.37,33.28,33.35,58219.17808219178,13.1049,13.1286,13.0931,13.1207,58219.1781
2008-07-09 11:25:00,33.35,33.4,33.35,33.4,58219.17808219178,13.1207,13.1404,13.1207,13.1404,58219.1781
2008-07-09 11:30:00,33.4,33.45,33.38,33.44,133989.72602739726,13.1404,13.16,13.1325,13.1561,133989.726
2008-07-09 11:35:00,33.44,33.46,33.42,33.46,147474.31506849316,13.1561,13.164,13.1482,13.164,147474.3151
2008-07-09 11:40:00,33.45,33.47,33.4,33.4,136986.301369863,13.16,13.1679,13.1404,13.1404,136986.3014
2008-07-09 11:45:00,33.4,33.41,33.26,33.26,135488.01369863015,13.1404,13.1443,13.0853,13.0853,135488.0137
2008-07-09 11:50:00,33.26,33.27,33.17,33.22,62178.938356164384,13.0853,13.0892,13.0499,13.0695,62178.9384
2008-07-09 11:55:00,33.22,33.3,33.22,33.29,59931.50684931507,13.0695,13.101,13.0695,13.0971,59931.5068
2008-07-09 12:00:00,33.29,33.35,33.26,33.28,110659.24657534246,13.0971,13.1207,13.0853,13.0931,110659.2466
2008-07-09 12:05:00,33.28,33.31,33.23,33.25,89576.19863013699,13.0931,13.1049,13.0735,13.0813,89576.1986
2008-07-09 12:10:00,33.25,33.29,33.22,33.26,89576.19863013699,13.0813,13.0971,13.0695,13.0853,89576.1986
2008-07-09 12:15:00,33.27,33.32,33.25,33.25,112799.65753424658,13.0892,13.1089,13.0813,13.0813,112799.6575
2008-07-09 12:20:00,33.25,33.26,33.17,33.17,119327.9109589041,13.0813,13.0853,13.0499,13.0499,119327.911
2008-07-09 12:25:00,33.17,33.2,33.15,33.17,99636.1301369863,13.0499,13.0617,13.042,13.0499,99636.1301
2008-07-09 12:30:00,33.16,33.16,33.14,33.15,81763.69863013699,13.0459,13.0459,13.0381,13.042,81763.6986
2008-07-09 12:35:00,33.14,33.15,33.09,33.12,94178.08219178082,13.0381,13.042,13.0184,13.0302,94178.0822
2008-07-09 12:40:00,33.12,33.12,33.03,33.03,106378.42465753424,13.0302,13.0302,12.9948,12.9948,106378.4247
2008-07-09 12:45:00,33.03,33.07,33.02,33.04,149079.62328767125,12.9948,13.0105,12.9909,12.9987,149079.6233
2008-07-09 12:50:00,33.04,33.08,32.99,33.05,85188.35616438356,12.9987,13.0145,12.9791,13.0027,85188.3562
2008-07-09 12:55:00,33.04,33.06,32.99,33.04,80800.51369863014,12.9987,13.0066,12.9791,12.9987,80800.5137
2008-07-09 13:00:00,33.05,33.07,32.97,33.0,133775.68493150684,13.0027,13.0105,12.9712,12.983,133775.6849
2008-07-09 13:05:00,32.99,33.0,32.94,32.96,95034.24657534246,12.9791,12.983,12.9594,12.9673,95034.2466
2008-07-09 13:10:00,32.96,32.98,32.94,32.94,80265.4109589041,12.9673,12.9751,12.9594,12.9594,80265.411
2008-07-09 13:15:00,32.94,32.97,32.91,32.97,108411.81506849316,12.9594,12.9712,12.9476,12.9712,108411.8151
2008-07-09 13:20:00,32.97,32.98,32.94,32.96,81549.65753424658,12.9712,12.9751,12.9594,12.9673,81549.6575
2008-07-09 13:25:00,32.96,32.98,32.94,32.98,93428.93835616438,12.9673,12.9751,12.9594,12.9751,93428.9384
2008-07-09 13:30:00,32.99,33.01,32.97,32.98,128424.65753424658,12.9791,12.9869,12.9712,12.9751,128424.6575
2008-07-09 13:35:00,32.97,33.01,32.97,32.98,105308.2191780822,12.9712,12.9869,12.9712,12.9751,105308.2192
2008-07-09 13:40:00,32.99,33.0,32.96,32.96,60466.60958904109,12.9791,12.983,12.9673,12.9673,60466.6096
2008-07-09 13:45:00,32.96,33.01,32.96,32.97,125428.08219178082,12.9673,12.9869,12.9673,12.9712,125428.0822
2008-07-09 13:50:00,32.97,32.98,32.94,32.96,72238.8698630137,12.9712,12.9751,12.9594,12.9673,72238.8699
2008-07-09 13:55:00,32.95,32.98,32.94,32.97,74379.28082191781,12.9633,12.9751,12.9594,12.9712,74379.2808
2008-07-09 14:00:00,32.97,32.97,32.85,32.93,174443.49315068492,12.9712,12.9712,12.924,12.9554,174443.4932
2008-07-09 14:05:00,32.93,32.98,32.89,32.96,102739.72602739726,12.9554,12.9751,12.9397,12.9673,102739.726
2008-07-09 14:10:00,32.97,32.99,32.96,32.97,169734.5890410959,12.9712,12.9791,12.9673,12.9712,169734.589
2008-07-09 14:15:00,32.97,33.0,32.9,32.91,128638.698630137,12.9712,12.983,12.9436,12.9476,128638.6986
2008-07-09 14:20:00,32.9,32.93,32.83,32.88,191138.698630137,12.9436,12.9554,12.9161,12.9358,191138.6986
2008-07-09 14:25:00,32.87,32.87,32.81,32.83,125428.08219178082,12.9318,12.9318,12.9082,12.9161,125428.0822
2008-07-09 14:30:00,32.82,32.85,32.79,32.82,202268.8356164384,12.9122,12.924,12.9004,12.9122,202268.8356
2008-07-09 14:35:00,32.81,32.86,32.8,32.86,111943.49315068494,12.9082,12.9279,12.9043,12.9279,111943.4932
2008-07-09 14:40:00,32.86,32.91,32.86,32.88,130029.96575342468,12.9279,12.9476,12.9279,12.9358,130029.9658
2008-07-09 14:45:00,32.88,32.93,32.88,32.92,118257.70547945204,12.9358,12.9554,12.9358,12.9515,118257.7055
2008-07-09 14:50:00,32.91,32.95,32.8,32.81,165667.80821917808,12.9476,12.9633,12.9043,12.9082,165667.8082
2008-07-09 14:55:00,32.81,32.85,32.78,32.78,143942.63698630137,12.9082,12.924,12.8964,12.8964,143942.637
2008-07-09 15:00:00,32.78,32.79,32.65,32.69,221639.5547945205,12.8964,12.9004,12.8453,12.861,221639.5548
2008-07-09 15:05:00,32.69,32.72,32.64,32.65,228381.84931506848,12.861,12.8728,12.8414,12.8453,228381.8493
2008-07-09 15:10:00,32.65,32.71,32.64,32.69,205800.5136986301,12.8453,12.8689,12.8414,12.861,205800.5137
2008-07-09 15:15:00,32.69,32.71,32.62,32.67,155607.87671232875,12.861,12.8689,12.8335,12.8532,155607.8767
2008-07-09 15:20:00,32.67,32.72,32.65,32.7,125535.10273972603,12.8532,12.8728,12.8453,12.865,125535.1027
2008-07-09 15:25:00,32.71,32.76,32.69,32.69,211686.64383561644,12.8689,12.8886,12.861,12.861,211686.6438
2008-07-09 15:30:00,32.7,32.71,32.68,32.69,201840.7534246576,12.865,12.8689,12.8571,12.861,201840.7534
2008-07-09 15:35:00,32.69,32.7,32.61,32.61,368685.7876712329,12.861,12.865,12.8296,12.8296,368685.7877
2008-07-09 15:40:00,32.61,32.61,32.37,32.38,485873.2876712329,12.8296,12.8296,12.7351,12.7391,485873.2877
2008-07-09 15:45:00,32.38,32.48,32.37,32.42,508240.5821917809,12.7391,12.7784,12.7351,12.7548,508240.5822
2008-07-09 15:50:00,32.42,32.47,32.41,32.44,365261.1301369863,12.7548,12.7745,12.7509,12.7627,365261.1301
2008-07-09 15:55:00,32.44,32.44,32.34,32.36,540239.7260273972,12.7627,12.7627,12.7233,12.7312,540239.726
2008-07-10 09:30:00,32.46,32.59,32.2,32.26,695205.4794520548,12.7705,12.8217,12.6682,12.6919,695205.4795
2008-07-10 09:35:00,32.26,32.33,32.09,32.12,482234.5890410959,12.6919,12.7194,12.625,12.6368,482234.589
2008-07-10 09:40:00,32.13,32.49,32.09,32.46,383347.602739726,12.6407,12.7823,12.625,12.7705,383347.6027
2008-07-10 09:45:00,32.45,32.55,32.27,32.37,510916.0958904109,12.7666,12.8059,12.6958,12.7351,510916.0959
2008-07-10 09:50:00,32.37,32.4,32.26,32.38,307363.0136986301,12.7351,12.7469,12.6919,12.7391,307363.0137
2008-07-10 09:55:00,32.38,32.4,32.28,32.31,317529.9657534247,12.7391,12.7469,12.6997,12.7115,317529.9658
2008-07-10 10:00:00,32.31,32.35,32.16,32.19,491010.27397260274,12.7115,12.7273,12.6525,12.6643,491010.274
2008-07-10 10:05:00,32.19,32.34,32.13,32.24,354880.1369863014,12.6643,12.7233,12.6407,12.684,354880.137
2008-07-10 10:10:00,32.24,32.33,32.22,32.22,177333.04794520547,12.684,12.7194,12.6761,12.6761,177333.0479
2008-07-10 10:15:00,32.22,32.25,32.19,32.19,205479.45205479453,12.6761,12.6879,12.6643,12.6643,205479.4521
2008-07-10 10:20:00,32.19,32.24,32.08,32.12,188677.2260273973,12.6643,12.684,12.621,12.6368,188677.226
2008-07-10 10:25:00,32.11,32.27,32.05,32.24,235873.2876712329,12.6328,12.6958,12.6092,12.684,235873.2877
2008-07-10 10:30:00,32.23,32.33,32.18,32.26,149186.64383561644,12.6801,12.7194,12.6604,12.6919,149186.6438
2008-07-10 10:35:00,32.25,32.29,32.23,32.24,141481.16438356164,12.6879,12.7037,12.6801,12.684,141481.1644
2008-07-10 10:40:00,32.25,32.34,32.24,32.26,138698.6301369863,12.6879,12.7233,12.684,12.6919,138698.6301
2008-07-10 10:45:00,32.26,32.37,32.23,32.24,239940.0684931507,12.6919,12.7351,12.6801,12.684,239940.0685
2008-07-10 10:50:00,32.24,32.26,32.16,32.22,140303.93835616438,12.684,12.6919,12.6525,12.6761,140303.9384
2008-07-10 10:55:00,32.23,32.29,32.17,32.23,182148.97260273973,12.6801,12.7037,12.6564,12.6801,182148.9726
2008-07-10 11:00:00,32.24,32.35,32.21,32.29,222281.6780821918,12.684,12.7273,12.6722,12.7037,222281.6781
2008-07-10 11:05:00,32.27,32.35,32.18,32.22,227525.68493150684,12.6958,12.7273,12.6604,12.6761,227525.6849
2008-07-10 11:10:00,32.22,32.35,32.22,32.29,125107.0205479452,12.6761,12.7273,12.6761,12.7037,125107.0205
2008-07-10 11:15:00,32.29,32.31,32.2,32.24,141374.14383561644,12.7037,12.7115,12.6682,12.684,141374.1438
2008-07-10 11:20:00,32.24,32.26,32.19,32.23,112692.63698630135,12.684,12.6919,12.6643,12.6801,112692.637
2008-07-10 11:25:00,32.22,32.23,32.15,32.21,159353.59589041097,12.6761,12.6801,12.6486,12.6722,159353.5959
2008-07-10 11:30:00,32.21,32.29,32.19,32.26,172303.08219178082,12.6722,12.7037,12.6643,12.6919,172303.0822
2008-07-10 11:35:00,32.26,32.33,32.18,32.19,139019.69178082192,12.6919,12.7194,12.6604,12.6643,139019.6918
2008-07-10 11:40:00,32.19,32.26,32.18,32.23,90218.32191780822,12.6643,12.6919,12.6604,12.6801,90218.3219
2008-07-10 11:45:00,32.22,32.25,32.22,32.22,60145.54794520548,12.6761,12.6879,12.6761,12.6761,60145.5479
2008-07-10 11:50:00,32.21,32.26,32.2,32.21,127996.57534246576,12.6722,12.6919,12.6682,12.6722,127996.5753
2008-07-10 11:55:00,32.21,32.22,32.13,32.14,391695.205479452,12.6722,12.6761,12.6407,12.6446,391695.2055
2008-07-10 12:00:00,32.14,32.29,32.14,32.24,172731.16438356164,12.6446,12.7037,12.6446,12.684,172731.1644
2008-07-10 12:05:00,32.23,32.26,32.21,32.21,108197.77397260274,12.6801,12.6919,12.6722,12.6722,108197.774
2008-07-10 12:10:00,32.21,32.28,32.19,32.24,173266.26712328766,12.6722,12.6997,12.6643,12.684,173266.2671
2008-07-10 12:15:00,32.24,32.24,32.17,32.21,110766.26712328767,12.684,12.684,12.6564,12.6722,110766.2671
2008-07-10 12:20:00,32.21,32.22,32.14,32.17,81656.67808219178,12.6722,12.6761,12.6446,12.6564,81656.6781
2008-07-10 12:25:00,32.17,32.2,32.14,32.2,48266.26712328768,12.6564,12.6682,12.6446,12.6682,48266.2671
2008-07-10 12:30:00,32.2,32.24,32.18,32.23,87756.8493150685,12.6682,12.684,12.6604,12.6801,87756.8493
2008-07-10 12:35:00,32.24,32.24,32.19,32.24,63998.28767123288,12.684,12.684,12.6643,12.684,63998.2877
2008-07-10 12:40:00,32.24,32.25,32.21,32.24,116545.37671232875,12.684,12.6879,12.6722,12.684,116545.3767
2008-07-10 12:45:00,32.24,32.25,32.21,32.24,73095.03424657535,12.684,12.6879,12.6722,12.684,73095.0342
2008-07-10 12:50:00,32.24,32.25,32.14,32.17,81549.65753424658,12.684,12.6879,12.6446,12.6564,81549.6575
2008-07-10 12:55:00,32.16,32.22,32.15,32.21,88398.97260273973,12.6525,12.6761,12.6486,12.6722,88398.9726
2008-07-10 13:00:00,32.21,32.25,32.2,32.24,107555.6506849315,12.6722,12.6879,12.6682,12.684,107555.6507
2008-07-10 13:05:00,32.24,32.27,32.2,32.25,176797.94520547945,12.684,12.6958,12.6682,12.6879,176797.9452
2008-07-10 13:10:00,32.25,32.31,32.24,32.26,210188.3561643836,12.6879,12.7115,12.684,12.6919,210188.3562
2008-07-10 13:15:00,32.26,32.3,32.23,32.29,169520.54794520547,12.6919,12.7076,12.6801,12.7037,169520.5479
2008-07-10 13:20:00,32.29,32.32,32.27,32.3,68386.1301369863,12.7037,12.7155,12.6958,12.7076,68386.1301
2008-07-10 13:25:00,32.3,32.32,32.25,32.32,96318.49315068494,12.7076,12.7155,12.6879,12.7155,96318.4932
2008-07-10 13:30:00,32.31,32.41,32.31,32.4,104130.99315068494,12.7115,12.7509,12.7115,12.7469,104130.9932
2008-07-10 13:35:00,32.41,32.43,32.38,32.4,136237.15753424657,12.7509,12.7587,12.7391,12.7469,136237.1575
2008-07-10 13:40:00,32.4,32.44,32.39,32.43,149935.7876712329,12.7469,12.7627,12.743,12.7587,149935.7877
2008-07-10 13:45:00,32.44,32.49,32.42,32.48,193065.0684931507,12.7627,12.7823,12.7548,12.7784,193065.0685
2008-07-10 13:50:00,32.48,32.52,32.46,32.48,143728.59589041097,12.7784,12.7941,12.7705,12.7784,143728.5959
2008-07-10 13:55:00,32.48,32.52,32.46,32.47,102953.76712328767,12.7784,12.7941,12.7705,12.7745,102953.7671
2008-07-10 14:00:00,32.46,32.47,32.41,32.43,176048.801369863,12.7705,12.7745,12.7509,12.7587,176048.8014
2008-07-10 14:05:00,32.44,32.49,32.41,32.43,104666.09589041096,12.7627,12.7823,12.7509,12.7587,104666.0959
2008-07-10 14:10:00,32.43,32.47,32.4,32.41,124892.9794520548,12.7587,12.7745,12.7469,12.7509,124892.9795
2008-07-10 14:15:00,32.4,32.44,32.4,32.41,155928.93835616438,12.7469,12.7627,12.7469,12.7509,155928.9384
2008-07-10 14:20:00,32.42,32.49,32.41,32.47,212863.8698630137,12.7548,12.7823,12.7509,12.7745,212863.8699
2008-07-10 14:25:00,32.47,32.48,32.29,32.37,583904.1095890411,12.7745,12.7784,12.7037,12.7351,583904.1096
2008-07-10 14:30:00,32.37,32.46,32.37,32.46,275363.8698630137,12.7351,12.7705,12.7351,12.7705,275363.8699
2008-07-10 14:35:00,32.46,32.48,32.42,32.48,280821.9178082192,12.7705,12.7784,12.7548,12.7784,280821.9178
2008-07-10 14:40:00,32.48,32.5,32.4,32.4,342572.77397260274,12.7784,12.7863,12.7469,12.7469,342572.774
2008-07-10 14:45:00,32.4,32.4,32.35,32.36,314640.41095890413,12.7469,12.7469,12.7273,12.7312,314640.411
2008-07-10 14:50:00,32.36,32.39,32.22,32.26,185573.6301369863,12.7312,12.743,12.6761,12.6919,185573.6301
2008-07-10 14:55:00,32.27,32.36,32.21,32.32,209439.2123287671,12.6958,12.7312,12.6722,12.7155,209439.2123
2008-07-10 15:00:00,32.33,32.5,32.32,32.45,244327.9109589041,12.7194,12.7863,12.7155,12.7666,244327.911
2008-07-10 15:05:00,32.45,32.49,32.37,32.45,215753.42465753423,12.7666,12.7823,12.7351,12.7666,215753.4247
2008-07-10 15:10:00,32.44,32.46,32.35,32.41,120184.07534246576,12.7627,12.7705,12.7273,12.7509,120184.0753
2008-07-10 15:15:00,32.41,32.43,32.33,32.34,129601.88356164384,12.7509,12.7587,12.7194,12.7233,129601.8836
2008-07-10 15:20:00,32.34,32.44,32.34,32.41,178831.33561643836,12.7233,12.7627,12.7233,12.7509,178831.3356
2008-07-10 15:25:00,32.41,32.47,32.4,32.45,250214.0410958904,12.7509,12.7745,12.7469,12.7666,250214.0411
2008-07-10 15:30:00,32.44,32.46,32.38,32.43,221425.5136986301,12.7627,12.7705,12.7391,12.7587,221425.5137
2008-07-10 15:35:00,32.43,32.47,32.4,32.45,251712.32876712328,12.7587,12.7745,12.7469,12.7666,251712.3288
2008-07-10 15:40:00,32.45,32.54,32.41,32.49,280072.77397260274,12.7666,12.802,12.7509,12.7823,280072.774
2008-07-10 15:45:00,32.5,32.56,32.47,32.56,296125.8561643836,12.7863,12.8099,12.7745,12.8099,296125.8562
2008-07-10 15:50:00,32.56,32.57,32.49,32.54,476134.4178082192,12.8099,12.8138,12.7823,12.802,476134.4178
2008-07-10 15:55:00,32.53,32.67,32.51,32.62,553082.1917808219,12.7981,12.8532,12.7902,12.8335,553082.1918
2008-07-11 09:30:00,32.26,32.42,32.17,32.24,404858.73287671234,12.6919,12.7548,12.6564,12.684,404858.7329
2008-07-11 09:35:00,32.24,32.35,32.06,32.25,219178.0821917808,12.684,12.7273,12.6132,12.6879,219178.0822
2008-07-11 09:40:00,32.23,32.23,32.05,32.13,231913.52739726027,12.6801,12.6801,12.6092,12.6407,231913.5274
2008-07-11 09:45:00,32.12,32.21,32.04,32.13,251926.3698630137,12.6368,12.6722,12.6053,12.6407,251926.3699
2008-07-11 09:50:00,32.13,32.25,32.1,32.23,124036.81506849316,12.6407,12.6879,12.6289,12.6801,124036.8151
2008-07-11 09:55:00,32.26,32.28,32.14,32.19,164383.56164383562,12.6919,12.6997,12.6446,12.6643,164383.5616
2008-07-11 10:00:00,32.19,32.32,32.16,32.28,174336.47260273973,12.6643,12.7155,12.6525,12.6997,174336.4726
2008-07-11 10:05:00,32.27,32.37,32.23,32.36,115047.0890410959,12.6958,12.7351,12.6801,12.7312,115047.089
2008-07-11 10:10:00,32.36,32.37,32.29,32.35,117187.5,12.7312,12.7351,12.7037,12.7273,117187.5
2008-07-11 10:15:00,32.35,32.48,32.29,32.48,112478.59589041096,12.7273,12.7784,12.7037,12.7784,112478.5959
2008-07-11 10:20:00,32.48,32.49,32.34,32.4,142230.30821917808,12.7784,12.7823,12.7233,12.7469,142230.3082
2008-07-11 10:25:00,32.39,32.45,32.11,32.27,328874.1438356164,12.743,12.7666,12.6328,12.6958,328874.1438
2008-07-11 10:30:00,32.26,32.28,31.97,32.22,128424.65753424658,12.6919,12.6997,12.5778,12.6761,128424.6575
2008-07-11 10:35:00,32.21,32.26,32.14,32.14,150042.80821917808,12.6722,12.6919,12.6446,12.6446,150042.8082
2008-07-11 10:40:00,32.15,32.23,32.14,32.22,97067.63698630135,12.6486,12.6801,12.6446,12.6761,97067.637
2008-07-11 10:45:00,32.22,32.25,32.19,32.25,99208.04794520549,12.6761,12.6879,12.6643,12.6879,99208.0479
2008-07-11 10:50:00,32.26,32.3,32.23,32.26,97495.7191780822,12.6919,12.7076,12.6801,12.6919,97495.7192
2008-07-11 10:55:00,32.26,32.32,32.2,32.26,120933.2191780822,12.6919,12.7155,12.6682,12.6919,120933.2192
2008-07-11 11:00:00,32.25,32.32,32.19,32.19,149721.74657534246,12.6879,12.7155,12.6643,12.6643,149721.7466
2008-07-11 11:05:00,32.19,32.2,32.13,32.19,145976.02739726027,12.6643,12.6682,12.6407,12.6643,145976.0274
2008-07-11 11:10:00,32.19,32.31,32.19,32.25,130565.06849315068,12.6643,12.7115,12.6643,12.6879,130565.0685
2008-07-11 11:15:00,32.26,32.31,32.23,32.29,135916.09589041097,12.6919,12.7115,12.6801,12.7037,135916.0959
2008-07-11 11:20:00,32.29,32.29,32.17,32.18,206121.5753424657,12.7037,12.7037,12.6564,12.6604,206121.5753
2008-07-11 11:25:00,32.17,32.24,32.14,32.18,170269.69178082192,12.6564,12.684,12.6446,12.6604,170269.6918
2008-07-11 11:30:00,32.18,32.26,32.12,32.25,204944.34931506848,12.6604,12.6919,12.6368,12.6879,204944.3493
2008-07-11 11:35:00,32.24,32.39,32.24,32.38,164276.54109589042,12.684,12.743,12.684,12.7391,164276.5411
2008-07-11 11:40:00,32.37,32.57,32.37,32.55,151969.1780821918,12.7351,12.8138,12.7351,12.8059,151969.1781
2008-07-11 11:45:00,32.54,32.55,32.46,32.48,148544.5205479452,12.802,12.8059,12.7705,12.7784,148544.5205
2008-07-11 11:50:00,32.48,32.5,32.37,32.38,126070.20547945204,12.7784,12.7863,12.7351,12.7391,126070.2055
2008-07-11 11:55:00,32.37,32.44,32.31,32.42,117722.60273972603,12.7351,12.7627,12.7115,12.7548,117722.6027
2008-07-11 12:00:00,32.41,32.45,32.35,32.43,85509.41780821918,12.7509,12.7666,12.7273,12.7587,85509.4178
2008-07-11 12:05:00,32.43,32.43,32.35,32.36,56078.76712328768,12.7587,12.7587,12.7273,12.7312,56078.7671
2008-07-11 12:10:00,32.37,32.37,32.29,32.32,45483.732876712325,12.7351,12.7351,12.7037,12.7155,45483.7329
2008-07-11 12:15:00,32.31,32.34,32.28,32.3,39383.561643835616,12.7115,12.7233,12.6997,12.7076,39383.5616
2008-07-11 12:20:00,32.3,32.42,32.27,32.39,68065.06849315068,12.7076,12.7548,12.6958,12.743,68065.0685
2008-07-11 12:25:00,32.39,32.41,32.34,32.41,50620.71917808219,12.743,12.7509,12.7233,12.7509,50620.7192
2008-07-11 12:30:00,32.4,32.4,32.32,32.36,79302.22602739726,12.7469,12.7469,12.7155,12.7312,79302.226
2008-07-11 12:35:00,32.37,32.4,32.33,32.33,86579.62328767123,12.7351,12.7469,12.7194,12.7194,86579.6233
2008-07-11 12:40:00,32.32,32.43,32.31,32.41,85188.35616438356,12.7155,12.7587,12.7115,12.7509,85188.3562
2008-07-11 12:45:00,32.4,32.44,32.39,32.42,52761.1301369863,12.7469,12.7627,12.743,12.7548,52761.1301
2008-07-11 12:50:00,32.43,32.45,32.35,32.35,84867.29452054795,12.7587,12.7666,12.7273,12.7273,84867.2945
2008-07-11 12:55:00,32.35,32.37,32.29,32.34,81335.61643835617,12.7273,12.7351,12.7037,12.7233,81335.6164
2008-07-11 13:00:00,32.34,32.4,32.26,32.38,77910.95890410959,12.7233,12.7469,12.6919,12.7391,77910.9589
2008-07-11 13:05:00,32.39,32.4,32.31,32.33,50620.71917808219,12.743,12.7469,12.7115,12.7194,50620.7192
2008-07-11 13:10:00,32.33,32.33,32.2,32.22,103488.8698630137,12.7194,12.7194,12.6682,12.6761,103488.8699
2008-07-11 13:15:00,32.21,32.26,32.14,32.19,204302.2260273973,12.6722,12.6919,12.6446,12.6643,204302.226
2008-07-11 13:20:00,32.19,32.23,32.15,32.16,118257.70547945204,12.6643,12.6801,12.6486,12.6525,118257.7055
2008-07-11 13:25:00,32.17,32.22,32.16,32.18,109053.93835616438,12.6564,12.6761,12.6525,12.6604,109053.9384
2008-07-11 13:30:00,32.18,32.21,32.14,32.18,147474.31506849316,12.6604,12.6722,12.6446,12.6604,147474.3151
2008-07-11 13:35:00,32.19,32.22,32.17,32.19,142551.3698630137,12.6643,12.6761,12.6564,12.6643,142551.3699
2008-07-11 13:40:00,32.19,32.3,32.18,32.3,166845.03424657535,12.6643,12.7076,12.6604,12.7076,166845.0342
2008-07-11 13:45:00,32.3,32.3,32.24,32.26,93964.0410958904,12.7076,12.7076,12.684,12.6919,93964.0411
2008-07-11 13:50:00,32.26,32.29,32.24,32.24,120077.05479452056,12.6919,12.7037,12.684,12.684,120077.0548
2008-07-11 13:55:00,32.24,32.29,32.21,32.25,123608.73287671233,12.684,12.7037,12.6722,12.6879,123608.7329
2008-07-11 14:00:00,32.25,32.33,32.21,32.31,161815.0684931507,12.6879,12.7194,12.6722,12.7115,161815.0685
2008-07-11 14:05:00,32.3,32.4,32.29,32.33,139019.69178082192,12.7076,12.7469,12.7037,12.7194,139019.6918
2008-07-11 14:10:00,32.34,32.36,32.25,32.33,78981.16438356164,12.7233,12.7312,12.6879,12.7194,78981.1644
2008-07-11 14:15:00,32.33,32.38,32.25,32.36,141588.18493150684,12.7194,12.7391,12.6879,12.7312,141588.1849
2008-07-11 14:20:00,32.37,32.38,32.28,32.29,206014.5547945205,12.7351,12.7391,12.6997,12.7037,206014.5548
2008-07-11 14:25:00,32.29,32.34,32.27,32.27,92679.79452054796,12.7037,12.7233,12.6958,12.6958,92679.7945
2008-07-11 14:30:00,32.28,32.31,32.24,32.31,90860.44520547944,12.6997,12.7115,12.684,12.7115,90860.4452
2008-07-11 14:35:00,32.3,32.41,32.29,32.36,101027.39726027397,12.7076,12.7509,12.7037,12.7312,101027.3973
2008-07-11 14:40:00,32.36,32.46,32.33,32.46,138698.6301369863,12.7312,12.7705,12.7194,12.7705,138698.6301
2008-07-11 14:45:00,32.46,32.7,32.42,32.7,302761.1301369863,12.7705,12.865,12.7548,12.865,302761.1301
2008-07-11 14:50:00,32.7,32.83,32.33,32.57,363762.84246575343,12.865,12.9161,12.7194,12.8138,363762.8425
2008-07-11 14:55:00,32.58,32.77,32.52,32.76,177868.15068493152,12.8177,12.8925,12.7941,12.8886,177868.1507
2008-07-11 15:00:00,32.76,33.0,32.67,32.97,437071.9178082192,12.8886,12.983,12.8532,12.9712,437071.9178
2008-07-11 15:05:00,32.97,32.97,32.72,32.83,261986.301369863,12.9712,12.9712,12.8728,12.9161,261986.3014
2008-07-11 15:10:00,32.83,32.88,32.56,32.62,376177.22602739726,12.9161,12.9358,12.8099,12.8335,376177.226
2008-07-11 15:15:00,32.6,32.74,32.57,32.71,277932.3630136986,12.8256,12.8807,12.8138,12.8689,277932.363
2008-07-11 15:20:00,32.71,32.89,32.65,32.76,356699.48630136985,12.8689,12.9397,12.8453,12.8886,356699.4863
2008-07-11 15:25:00,32.77,32.89,32.76,32.82,409246.5753424658,12.8925,12.9397,12.8886,12.9122,409246.5753
2008-07-11 15:30:00,32.83,32.83,32.55,32.56,347816.7808219178,12.9161,12.9161,12.8059,12.8099,347816.7808
2008-07-11 15:35:00,32.55,32.67,32.53,32.66,297838.18493150687,12.8059,12.8532,12.7981,12.8492,297838.1849
2008-07-11 15:40:00,32.66,32.69,32.61,32.66,276434.0753424658,12.8492,12.861,12.8296,12.8492,276434.0753
2008-07-11 15:45:00,32.66,32.75,32.65,32.69,239297.94520547945,12.8492,12.8846,12.8453,12.861,239297.9452
2008-07-11 15:50:00,32.69,32.83,32.69,32.79,311429.794520548,12.861,12.9161,12.861,12.9004,311429.7945
2008-07-11 15:55:00,32.79,32.83,32.63,32.68,449379.2808219178,12.9004,12.9161,12.8374,12.8571,449379.2808
2008-07-14 09:30:00,32.97,33.08,32.83,32.85,286172.94520547945,12.9712,13.0145,12.9161,12.924,286172.9452
2008-07-14 09:35:00,32.86,32.97,32.85,32.88,115261.1301369863,12.9279,12.9712,12.924,12.9358,115261.1301
2008-07-14 09:40:00,32.88,32.97,32.86,32.95,206442.63698630137,12.9358,12.9712,12.9279,12.9633,206442.637
2008-07-14 09:45:00,32.95,33.05,32.93,32.96,248715.7534246576,12.9633,13.0027,12.9554,12.9673,248715.7534
2008-07-14 09:50:00,32.96,33.02,32.93,33.0,258026.5410958904,12.9673,12.9909,12.9554,12.983,258026.5411
2008-07-14 09:55:00,33.0,33.09,32.96,33.03,214255.13698630137,12.983,13.0184,12.9673,12.9948,214255.137
2008-07-14 10:00:00,33.03,33.03,32.88,32.95,287778.2534246575,12.9948,12.9948,12.9358,12.9633,287778.2534
2008-07-14 10:05:00,32.96,33.01,32.92,32.99,233304.794520548,12.9673,12.9869,12.9515,12.9791,233304.7945
2008-07-14 10:10:00,32.99,33.04,32.91,33.02,129173.801369863,12.9791,12.9987,12.9476,12.9909,129173.8014
2008-07-14 10:15:00,33.02,33.05,32.96,33.04,125749.14383561644,12.9909,13.0027,12.9673,12.9987,125749.1438
2008-07-14 10:20:00,33.03,33.06,32.94,32.97,135916.09589041097,12.9948,13.0066,12.9594,12.9712,135916.0959
2008-07-14 10:25:00,32.97,33.0,32.92,32.95,174336.47260273973,12.9712,12.983,12.9515,12.9633,174336.4726
2008-07-14 10:30:00,32.96,33.05,32.95,32.98,158176.3698630137,12.9673,13.0027,12.9633,12.9751,158176.3699
2008-07-14 10:35:00,32.99,33.09,32.97,33.0,142016.26712328766,12.9791,13.0184,12.9712,12.983,142016.2671
2008-07-14 10:40:00,33.0,33.06,32.97,33.01,72666.95205479451,12.983,13.0066,12.9712,12.9869,72666.9521
2008-07-14 10:45:00,33.01,33.05,32.97,33.05,208154.96575342465,12.9869,13.0027,12.9712,13.0027,208154.9658
2008-07-14 10:50:00,33.05,33.07,32.97,33.03,118792.80821917808,13.0027,13.0105,12.9712,12.9948,118792.8082
2008-07-14 10:55:00,33.02,33.12,33.02,33.08,143407.53424657535,12.9909,13.0302,12.9909,13.0145,143407.5342
2008-07-14 11:00:00,33.07,33.1,32.97,32.98,203981.16438356164,13.0105,13.0223,12.9712,12.9751,203981.1644
2008-07-14 11:05:00,32.98,32.98,32.91,32.91,104345.03424657536,12.9751,12.9751,12.9476,12.9476,104345.0342
2008-07-14 11:10:00,32.91,32.91,32.78,32.85,138912.67123287672,12.9476,12.9476,12.8964,12.924,138912.6712
2008-07-14 11:15:00,32.86,32.88,32.8,32.84,98779.96575342468,12.9279,12.9358,12.9043,12.92,98779.9658
2008-07-14 11:20:00,32.85,32.86,32.7,32.7,127354.45205479451,12.924,12.9279,12.865,12.865,127354.4521
2008-07-14 11:25:00,32.69,32.76,32.69,32.76,83797.0890410959,12.861,12.8886,12.861,12.8886,83797.089
2008-07-14 11:30:00,32.75,32.77,32.62,32.64,147260.27397260274,12.8846,12.8925,12.8335,12.8414,147260.274
2008-07-14 11:35:00,32.63,32.71,32.63,32.65,76733.73287671233,12.8374,12.8689,12.8374,12.8453,76733.7329
2008-07-14 11:40:00,32.65,32.73,32.63,32.69,82619.86301369863,12.8453,12.8768,12.8374,12.861,82619.863
2008-07-14 11:45:00,32.69,32.71,32.63,32.65,84974.31506849315,12.861,12.8689,12.8374,12.8453,84974.3151
2008-07-14 11:50:00,32.66,32.67,32.61,32.63,137842.46575342465,12.8492,12.8532,12.8296,12.8374,137842.4658
2008-07-14 11:55:00,32.63,32.64,32.47,32.55,254708.90410958903,12.8374,12.8414,12.7745,12.8059,254708.9041
2008-07-14 12:00:00,32.55,32.69,32.53,32.63,246254.2808219178,12.8059,12.861,12.7981,12.8374,246254.2808
2008-07-14 12:05:00,32.62,32.69,32.59,32.66,156250.0,12.8335,12.861,12.8217,12.8492,156250.0
2008-07-14 12:10:00,32.65,32.7,32.64,32.69,101134.41780821918,12.8453,12.865,12.8414,12.861,101134.4178
2008-07-14 12:15:00,32.69,32.73,32.69,32.71,189212.32876712328,12.861,12.8768,12.861,12.8689,189212.3288
2008-07-14 12:20:00,32.7,32.73,32.68,32.69,119863.01369863014,12.865,12.8768,12.8571,12.861,119863.0137
2008-07-14 12:25:00,32.69,32.71,32.67,32.69,119220.8904109589,12.861,12.8689,12.8532,12.861,119220.8904
2008-07-14 12:30:00,32.69,32.74,32.68,32.69,183005.13698630137,12.861,12.8807,12.8571,12.861,183005.137
2008-07-14 12:35:00,32.69,32.7,32.62,32.69,147688.35616438356,12.861,12.865,12.8335,12.861,147688.3562
2008-07-14 12:40:00,32.69,32.72,32.66,32.7,132384.41780821918,12.861,12.8728,12.8492,12.865,132384.4178
2008-07-14 12:45:00,32.7,32.73,32.68,32.72,105308.2191780822,12.865,12.8768,12.8571,12.8728,105308.2192
2008-07-14 12:50:00,32.71,32.73,32.69,32.7,162778.25342465754,12.8689,12.8768,12.861,12.865,162778.2534
2008-07-14 12:55:00,32.69,32.71,32.65,32.67,116759.41780821918,12.861,12.8689,12.8453,12.8532,116759.4178
2008-07-14 13:00:00,32.67,32.68,32.54,32.56,119541.95205479451,12.8532,12.8571,12.802,12.8099,119541.9521
2008-07-14 13:05:00,32.55,32.58,32.48,32.55,86686.64383561644,12.8059,12.8177,12.7784,12.8059,86686.6438
2008-07-14 13:10:00,32.55,32.56,32.45,32.52,106913.52739726027,12.8059,12.8099,12.7666,12.7941,106913.5274
2008-07-14 13:15:00,32.53,32.55,32.51,32.55,65710.61643835617,12.7981,12.8059,12.7902,12.8059,65710.6164
2008-07-14 13:20:00,32.55,32.6,32.55,32.58,139340.75342465754,12.8059,12.8256,12.8059,12.8177,139340.7534
2008-07-14 13:25:00,32.58,32.64,32.55,32.64,133775.68493150684,12.8177,12.8414,12.8059,12.8414,133775.6849
2008-07-14 13:30:00,32.64,32.67,32.58,32.63,215860.44520547945,12.8414,12.8532,12.8177,12.8374,215860.4452
2008-07-14 13:35:00,32.63,32.71,32.59,32.7,127568.49315068494,12.8374,12.8689,12.8217,12.865,127568.4932
2008-07-14 13:40:00,32.7,32.73,32.63,32.7,138698.6301369863,12.865,12.8768,12.8374,12.865,138698.6301
2008-07-14 13:45:00,32.7,32.8,32.69,32.73,104345.03424657536,12.865,12.9043,12.861,12.8768,104345.0342
2008-07-14 13:50:00,32.73,32.75,32.67,32.69,110445.20547945204,12.8768,12.8846,12.8532,12.861,110445.2055
2008-07-14 13:55:00,32.69,32.71,32.66,32.69,95569.3493150685,12.861,12.8689,12.8492,12.861,95569.3493
2008-07-14 14:00:00,32.68,32.69,32.63,32.65,129922.94520547944,12.8571,12.861,12.8374,12.8453,129922.9452
2008-07-14 14:05:00,32.64,32.7,32.61,32.69,154002.5684931507,12.8414,12.865,12.8296,12.861,154002.5685
2008-07-14 14:10:00,32.69,32.71,32.62,32.63,138163.52739726027,12.861,12.8689,12.8335,12.8374,138163.5274
2008-07-14 14:15:00,32.63,32.69,32.6,32.66,154858.73287671234,12.8374,12.861,12.8256,12.8492,154858.7329
2008-07-14 14:20:00,32.67,32.7,32.65,32.65,110766.26712328767,12.8532,12.865,12.8453,12.8453,110766.2671
2008-07-14 14:25:00,32.67,32.72,32.65,32.69,209118.15068493152,12.8532,12.8728,12.8453,12.861,209118.1507
2008-07-14 14:30:00,32.69,32.73,32.69,32.73,89576.19863013699,12.861,12.8768,12.861,12.8768,89576.1986
2008-07-14 14:35:00,32.73,32.76,32.66,32.68,183647.2602739726,12.8768,12.8886,12.8492,12.8571,183647.2603
2008-07-14 14:40:00,32.68,32.68,32.57,32.6,270654.9657534247,12.8571,12.8571,12.8138,12.8256,270654.9658
2008-07-14 14:45:00,32.61,32.61,32.56,32.56,93750.0,12.8296,12.8296,12.8099,12.8099,93750.0
2008-07-14 14:50:00,32.56,32.58,32.55,32.57,213613.0136986301,12.8099,12.8177,12.8059,12.8138,213613.0137
2008-07-14 14:55:00,32.56,32.58,32.55,32.56,107020.54794520549,12.8099,12.8177,12.8059,12.8099,107020.5479
2008-07-14 15:00:00,32.55,32.6,32.55,32.57,72559.93150684932,12.8059,12.8256,12.8059,12.8138,72559.9315
2008-07-14 15:05:00,32.57,32.58,32.54,32.57,168557.36301369863,12.8138,12.8177,12.802,12.8138,168557.363
2008-07-14 15:10:00,32.57,32.59,32.56,32.58,68493.1506849315,12.8138,12.8217,12.8099,12.8177,68493.1507
2008-07-14 15:15:00,32.58,32.61,32.56,32.59,69777.39726027397,12.8177,12.8296,12.8099,12.8217,69777.3973
2008-07-14 15:20:00,32.59,32.78,32.57,32.69,243150.68493150684,12.8217,12.8964,12.8138,12.861,243150.6849
2008-07-14 15:25:00,32.7,32.78,32.66,32.71,199379.2808219178,12.865,12.8964,12.8492,12.8689,199379.2808
2008-07-14 15:30:00,32.71,32.82,32.68,32.77,329088.18493150687,12.8689,12.9122,12.8571,12.8925,329088.1849
2008-07-14 15:35:00,32.77,32.8,32.73,32.75,309182.3630136986,12.8925,12.9043,12.8768,12.8846,309182.363
2008-07-14 15:40:00,32.75,32.75,32.61,32.69,288527.397260274,12.8846,12.8846,12.8296,12.861,288527.3973
2008-07-14 15:45:00,32.69,32.73,32.63,32.69,263912.6712328767,12.861,12.8768,12.8374,12.861,263912.6712
2008-07-14 15:50:00,32.69,32.71,32.49,32.5,312500.0,12.861,12.8689,12.7823,12.7863,312500.0
2008-07-14 15:55:00,32.51,32.59,32.5,32.58,412029.1095890411,12.7902,12.8217,12.7863,12.8177,412029.1096
2008-07-15 09:30:00,32.27,32.31,31.96,32.26,432791.0958904109,12.6958,12.7115,12.5738,12.6919,432791.0959
2008-07-15 09:35:00,32.28,32.29,32.07,32.26,130886.1301369863,12.6997,12.7037,12.6171,12.6919,130886.1301
2008-07-15 09:40:00,32.26,32.48,32.25,32.47,241224.3150684932,12.6919,12.7784,12.6879,12.7745,241224.3151
2008-07-15 09:45:00,32.47,32.54,32.42,32.5,272367.294520548,12.7745,12.802,12.7548,12.7863,272367.2945
2008-07-15 09:50:00,32.49,32.5,32.38,32.5,338291.9520547945,12.7823,12.7863,12.7391,12.7863,338291.9521
2008-07-15 09:55:00,32.5,32.54,32.4,32.53,369434.9315068493,12.7863,12.802,12.7469,12.7981,369434.9315
2008-07-15 10:00:00,32.53,32.58,32.14,32.48,508775.68493150687,12.7981,12.8177,12.6446,12.7784,508775.6849
2008-07-15 10:05:00,32.48,32.59,32.41,32.57,440924.65753424657,12.7784,12.8217,12.7509,12.8138,440924.6575
2008-07-15 10:10:00,32.57,32.65,32.47,32.61,309182.3630136986,12.8138,12.8453,12.7745,12.8296,309182.363
2008-07-15 10:15:00,32.6,32.63,32.54,32.58,281357.0205479452,12.8256,12.8374,12.802,12.8177,281357.0205
2008-07-15 10:20:00,32.57,32.61,32.5,32.51,258240.5821917808,12.8138,12.8296,12.7863,12.7902,258240.5822
2008-07-15 10:25:00,32.5,32.53,32.4,32.4,305757.70547945204,12.7863,12.7981,12.7469,12.7469,305757.7055
2008-07-15 10:30:00,32.4,32.47,32.38,32.44,356699.48630136985,12.7469,12.7745,12.7391,12.7627,356699.4863
2008-07-15 10:35:00,32.43,32.59,32.43,32.56,258347.602739726,12.7587,12.8217,12.7587,12.8099,258347.6027
2008-07-15 10:40:00,32.57,32.62,32.52,32.61,198630.13698630137,12.8138,12.8335,12.7941,12.8296,198630.137
2008-07-15 10:45:00,32.61,32.67,32.5,32.65,505029.9657534247,12.8296,12.8532,12.7863,12.8453,505029.9658
2008-07-15 10:50:00,32.65,32.81,32.62,32.79,288527.397260274,12.8453,12.9082,12.8335,12.9004,288527.3973
2008-07-15 10:55:00,32.79,32.81,32.75,32.78,235659.2465753425,12.9004,12.9082,12.8846,12.8964,235659.2466
2008-07-15 11:00:00,32.79,32.8,32.73,32.77,246040.2397260274,12.9004,12.9043,12.8768,12.8925,246040.2397
2008-07-15 11:05:00,32.77,33.0,32.77,32.93,522046.23287671234,12.8925,12.983,12.8925,12.9554,522046.2329
2008-07-15 11:10:00,32.93,32.97,32.9,32.96,251712.32876712328,12.9554,12.9712,12.9436,12.9673,251712.3288
2008-07-15 11:15:00,32.96,32.99,32.89,32.97,236408.3904109589,12.9673,12.9791,12.9397,12.9712,236408.3904
2008-07-15 11:20:00,32.97,33.05,32.95,32.98,239297.94520547945,12.9712,13.0027,12.9633,12.9751,239297.9452
2008-07-15 11:25:00,32.99,33.02,32.78,32.81,122859.5890410959,12.9791,12.9909,12.8964,12.9082,122859.589
2008-07-15 11:30:00,32.8,32.82,32.66,32.69,171660.9589041096,12.9043,12.9122,12.8492,12.861,171660.9589
2008-07-15 11:35:00,32.7,32.89,32.69,32.88,494970.0342465753,12.865,12.9397,12.861,12.9358,494970.0342
2008-07-15 11:40:00,32.87,32.96,32.8,32.83,446596.7465753425,12.9318,12.9673,12.9043,12.9161,446596.7466
2008-07-15 11:45:00,32.83,32.88,32.81,32.83,345034.2465753425,12.9161,12.9358,12.9082,12.9161,345034.2466
2008-07-15 11:50:00,32.83,32.94,32.82,32.94,369220.8904109589,12.9161,12.9594,12.9122,12.9594,369220.8904
2008-07-15 11:55:00,32.93,33.02,32.92,32.95,239404.96575342465,12.9554,12.9909,12.9515,12.9633,239404.9658
2008-07-15 12:00:00,32.94,32.98,32.91,32.97,211044.5205479452,12.9594,12.9751,12.9476,12.9712,211044.5205
2008-07-15 12:05:00,32.96,33.04,32.91,32.91,139447.77397260274,12.9673,12.9987,12.9476,12.9476,139447.774
2008-07-15 12:10:00,32.9,32.93,32.87,32.91,145440.92465753423,12.9436,12.9554,12.9318,12.9476,145440.9247
2008-07-15 12:15:00,32.91,33.03,32.89,32.97,244220.8904109589,12.9476,12.9948,12.9397,12.9712,244220.8904
2008-07-15 12:20:00,32.97,33.02,32.87,32.91,189854.45205479453,12.9712,12.9909,12.9318,12.9476,189854.4521
2008-07-15 12:25:00,32.92,32.96,32.87,32.92,127568.49315068494,12.9515,12.9673,12.9318,12.9515,127568.4932
2008-07-15 12:30:00,32.92,32.98,32.89,32.97,155500.85616438356,12.9515,12.9751,12.9397,12.9712,155500.8562
2008-07-15 12:35:00,32.97,32.97,32.89,32.9,195098.4589041096,12.9712,12.9712,12.9397,12.9436,195098.4589
2008-07-15 12:40:00,32.9,33.02,32.89,32.97,193493.15068493152,12.9436,12.9909,12.9397,12.9712,193493.1507
2008-07-15 12:45:00,32.97,32.98,32.95,32.97,85509.41780821918,12.9712,12.9751,12.9633,12.9712,85509.4178
2008-07-15 12:50:00,32.97,33.0,32.94,32.98,155607.87671232875,12.9712,12.983,12.9594,12.9751,155607.8767
2008-07-15 12:55:00,32.98,33.03,32.96,33.03,173908.3904109589,12.9751,12.9948,12.9673,12.9948,173908.3904
2008-07-15 13:00:00,33.02,33.14,32.99,33.05,344606.16438356164,12.9909,13.0381,12.9791,13.0027,344606.1644
2008-07-15 13:05:00,33.04,33.12,33.01,33.1,365689.2123287671,12.9987,13.0302,12.9869,13.0223,365689.2123
2008-07-15 13:10:00,33.1,33.11,33.01,33.04,362585.61643835617,13.0223,13.0263,12.9869,12.9987,362585.6164
2008-07-15 13:15:00,33.04,33.12,32.99,33.0,203232.0205479452,12.9987,13.0302,12.9791,12.983,203232.0205
2008-07-15 13:20:00,33.0,33.02,32.94,32.96,274935.7876712329,12.983,12.9909,12.9594,12.9673,274935.7877
2008-07-15 13:25:00,32.96,32.96,32.88,32.91,223565.92465753423,12.9673,12.9673,12.9358,12.9476,223565.9247
2008-07-15 13:30:00,32.91,32.96,32.83,32.89,227739.7260273973,12.9476,12.9673,12.9161,12.9397,227739.726
2008-07-15 13:35:00,32.89,32.91,32.85,32.85,97602.7397260274,12.9397,12.9476,12.924,12.924,97602.7397
2008-07-15 13:40:00,32.86,32.95,32.86,32.93,107448.6301369863,12.9279,12.9633,12.9279,12.9554,107448.6301
2008-07-15 13:45:00,32.93,33.0,32.88,32.99,97495.7191780822,12.9554,12.983,12.9358,12.9791,97495.7192
2008-07-15 13:50:00,32.99,32.99,32.93,32.97,147153.25342465754,12.9791,12.9791,12.9554,12.9712,147153.2534
2008-07-15 13:55:00,32.96,32.98,32.91,32.94,167915.2397260274,12.9673,12.9751,12.9476,12.9594,167915.2397
2008-07-15 14:00:00,32.94,32.96,32.87,32.89,184503.42465753423,12.9594,12.9673,12.9318,12.9397,184503.4247
2008-07-15 14:05:00,32.9,32.92,32.8,32.82,117829.62328767125,12.9436,12.9515,12.9043,12.9122,117829.6233
2008-07-15 14:10:00,32.82,32.84,32.8,32.8,164169.5205479452,12.9122,12.92,12.9043,12.9043,164169.5205
2008-07-15 14:15:00,32.8,32.92,32.8,32.88,269905.8219178082,12.9043,12.9515,12.9043,12.9358,269905.8219
2008-07-15 14:20:00,32.88,32.94,32.87,32.92,125000.0,12.9358,12.9594,12.9318,12.9515,125000.0
2008-07-15 14:25:00,32.93,32.97,32.88,32.89,150470.8904109589,12.9554,12.9712,12.9358,12.9397,150470.8904
2008-07-15 14:30:00,32.9,32.98,32.88,32.91,148651.54109589042,12.9436,12.9751,12.9358,12.9476,148651.5411
2008-07-15 14:35:00,32.91,33.04,32.85,33.0,303403.2534246575,12.9476,12.9987,12.924,12.983,303403.2534
2008-07-15 14:40:00,33.0,33.01,32.95,33.0,245505.13698630137,12.983,12.9869,12.9633,12.983,245505.137
2008-07-15 14:45:00,33.0,33.11,32.98,33.1,264875.8561643836,12.983,13.0263,12.9751,13.0223,264875.8562
2008-07-15 14:50:00,33.1,33.17,33.06,33.15,432148.97260273976,13.0223,13.0499,13.0066,13.042,432148.9726
2008-07-15 14:55:00,33.15,33.19,33.11,33.12,351134.4178082192,13.042,13.0577,13.0263,13.0302,351134.4178
2008-07-15 15:00:00,33.12,33.24,33.1,33.17,609160.9589041095,13.0302,13.0774,13.0223,13.0499,609160.9589
2008-07-15 15:05:00,33.16,33.18,33.11,33.13,278895.5479452055,13.0459,13.0538,13.0263,13.0341,278895.5479
2008-07-15 15:10:00,33.13,33.17,33.03,33.05,180650.68493150684,13.0341,13.0499,12.9948,13.0027,180650.6849
2008-07-15 15:15:00,33.06,33.09,33.01,33.08,223458.90410958903,13.0066,13.0184,12.9869,13.0145,223458.9041
2008-07-15 15:20:00,33.08,33.08,32.99,32.99,177975.17123287672,13.0145,13.0145,12.9791,12.9791,177975.1712
2008-07-15 15:25:00,32.99,33.02,32.93,32.98,330372.4315068493,12.9791,12.9909,12.9554,12.9751,330372.4315
2008-07-15 15:30:00,32.98,33.01,32.9,32.95,418985.44520547945,12.9751,12.9869,12.9436,12.9633,418985.4452
2008-07-15 15:35:00,32.95,32.97,32.89,32.89,333690.0684931507,12.9633,12.9712,12.9397,12.9397,333690.0685
2008-07-15 15:40:00,32.9,32.97,32.83,32.83,523009.4178082192,12.9436,12.9712,12.9161,12.9161,523009.4178
2008-07-15 15:45:00,32.83,32.88,32.73,32.77,367722.602739726,12.9161,12.9358,12.8768,12.8925,367722.6027
2008-07-15 15:50:00,32.77,32.83,32.76,32.81,260273.97260273973,12.8925,12.9161,12.8886,12.9082,260273.9726
2008-07-15 15:55:00,32.8,32.82,32.7,32.72,556827.9109589041,12.9043,12.9122,12.865,12.8728,556827.911
2008-07-16 09:30:00,32.72,32.72,32.22,32.66,593000.8561643836,12.8728,12.8728,12.6761,12.8492,593000.8562
2008-07-16 09:35:00,32.69,32.8,32.57,32.61,167808.2191780822,12.861,12.9043,12.8138,12.8296,167808.2192
2008-07-16 09:40:00,32.6,32.62,32.49,32.53,206549.65753424657,12.8256,12.8335,12.7823,12.7981,206549.6575
2008-07-16 09:45:00,32.54,32.57,32.4,32.43,169413.52739726027,12.802,12.8138,12.7469,12.7587,169413.5274
2008-07-16 09:50:00,32.42,32.82,32.4,32.8,210830.4794520548,12.7548,12.9122,12.7469,12.9043,210830.4795
2008-07-16 09:55:00,32.8,32.84,32.7,32.79,278574.48630136985,12.9043,12.92,12.865,12.9004,278574.4863
2008-07-16 10:00:00,32.78,32.79,32.67,32.7,128959.7602739726,12.8964,12.9004,12.8532,12.865,128959.7603
2008-07-16 10:05:00,32.69,32.69,32.57,32.6,114404.96575342468,12.861,12.861,12.8138,12.8256,114404.9658
2008-07-16 10:10:00,32.61,32.61,32.54,32.55,137842.46575342465,12.8296,12.8296,12.802,12.8059,137842.4658
2008-07-16 10:15:00,32.55,32.57,32.52,32.52,126605.30821917808,12.8059,12.8138,12.7941,12.7941,126605.3082
2008-07-16 10:20:00,32.52,32.56,32.47,32.55,195205.4794520548,12.7941,12.8099,12.7745,12.8059,195205.4795
2008-07-16 10:25:00,32.56,32.62,32.55,32.62,96211.47260273973,12.8099,12.8335,12.8059,12.8335,96211.4726
2008-07-16 10:30:00,32.61,32.66,32.57,32.57,100278.25342465754,12.8296,12.8492,12.8138,12.8138,100278.2534
2008-07-16 10:35:00,32.57,32.94,32.57,32.91,266695.20547945204,12.8138,12.9594,12.8138,12.9476,266695.2055
2008-07-16 10:40:00,32.92,33.01,32.85,32.9,238013.698630137,12.9515,12.9869,12.924,12.9436,238013.6986
2008-07-16 10:45:00,32.89,32.96,32.76,32.78,145654.96575342465,12.9397,12.9673,12.8886,12.8964,145654.9658
2008-07-16 10:50:00,32.78,32.91,32.76,32.83,127568.49315068494,12.8964,12.9476,12.8886,12.9161,127568.4932
2008-07-16 10:55:00,32.83,32.85,32.69,32.7,126498.28767123289,12.9161,12.924,12.861,12.865,126498.2877
2008-07-16 11:00:00,32.72,32.75,32.65,32.69,198523.11643835617,12.8728,12.8846,12.8453,12.861,198523.1164
2008-07-16 11:05:00,32.69,32.73,32.67,32.7,173373.2876712329,12.861,12.8768,12.8532,12.865,173373.2877
2008-07-16 11:10:00,32.7,32.78,32.7,32.76,69242.29452054795,12.865,12.8964,12.865,12.8886,69242.2945
2008-07-16 11:15:00,32.76,32.8,32.71,32.74,101669.5205479452,12.8886,12.9043,12.8689,12.8807,101669.5205
2008-07-16 11:20:00,32.74,32.75,32.59,32.61,185787.67123287672,12.8807,12.8846,12.8217,12.8296,185787.6712
2008-07-16 11:25:00,32.61,32.72,32.6,32.69,179152.39726027398,12.8296,12.8728,12.8256,12.861,179152.3973
2008-07-16 11:30:00,32.69,32.78,32.68,32.71,100920.37671232875,12.861,12.8964,12.8571,12.8689,100920.3767
2008-07-16 11:35:00,32.71,32.72,32.66,32.66,120077.05479452056,12.8689,12.8728,12.8492,12.8492,120077.0548
2008-07-16 11:40:00,32.65,32.69,32.58,32.59,157320.20547945207,12.8453,12.861,12.8177,12.8217,157320.2055
2008-07-16 11:45:00,32.59,32.59,32.48,32.49,205586.47260273973,12.8217,12.8217,12.7784,12.7823,205586.4726
2008-07-16 11:50:00,32.5,32.6,32.48,32.58,125642.12328767125,12.7863,12.8256,12.7784,12.8177,125642.1233
2008-07-16 11:55:00,32.57,32.63,32.55,32.55,64640.41095890411,12.8138,12.8374,12.8059,12.8059,64640.411
2008-07-16 12:00:00,32.55,32.55,32.47,32.51,101134.41780821918,12.8059,12.8059,12.7745,12.7902,101134.4178
2008-07-16 12:05:00,32.51,32.55,32.49,32.52,67101.88356164383,12.7902,12.8059,12.7823,12.7941,67101.8836
2008-07-16 12:10:00,32.52,32.69,32.52,32.69,417701.19863013696,12.7941,12.861,12.7941,12.861,417701.1986
2008-07-16 12:15:00,32.69,32.7,32.64,32.66,47089.04109589041,12.861,12.865,12.8414,12.8492,47089.0411
2008-07-16 12:20:00,32.66,32.67,32.56,32.59,90860.44520547944,12.8492,12.8532,12.8099,12.8217,90860.4452
2008-07-16 12:25:00,32.59,32.69,32.57,32.63,126498.28767123289,12.8217,12.861,12.8138,12.8374,126498.2877
2008-07-16 12:30:00,32.62,32.7,32.61,32.7,74379.28082191781,12.8335,12.865,12.8296,12.865,74379.2808
2008-07-16 12:35:00,32.7,32.73,32.6,32.63,60145.54794520548,12.865,12.8768,12.8256,12.8374,60145.5479
2008-07-16 12:40:00,32.63,32.66,32.6,32.65,46660.95890410959,12.8374,12.8492,12.8256,12.8453,46660.9589
2008-07-16 12:45:00,32.65,32.68,32.65,32.66,143300.51369863015,12.8453,12.8571,12.8453,12.8492,143300.5137
2008-07-16 12:50:00,32.66,32.74,32.65,32.71,101776.5410958904,12.8492,12.8807,12.8453,12.8689,101776.5411
2008-07-16 12:55:00,32.7,32.72,32.7,32.71,85616.43835616438,12.865,12.8728,12.865,12.8689,85616.4384
2008-07-16 13:00:00,32.7,32.82,32.69,32.78,156464.04109589042,12.865,12.9122,12.861,12.8964,156464.0411
2008-07-16 13:05:00,32.79,32.81,32.78,32.81,108732.87671232875,12.9004,12.9082,12.8964,12.9082,108732.8767
2008-07-16 13:10:00,32.81,32.81,32.75,32.79,135380.99315068492,12.9082,12.9082,12.8846,12.9004,135380.9932
2008-07-16 13:15:00,32.79,32.82,32.78,32.8,94820.20547945204,12.9004,12.9122,12.8964,12.9043,94820.2055
2008-07-16 13:20:00,32.8,32.84,32.8,32.83,98458.90410958904,12.9043,12.92,12.9043,12.9161,98458.9041
2008-07-16 13:25:00,32.83,32.86,32.83,32.83,83261.98630136986,12.9161,12.9279,12.9161,12.9161,83261.9863
2008-07-16 13:30:00,32.83,32.85,32.82,32.83,87542.80821917808,12.9161,12.924,12.9122,12.9161,87542.8082
2008-07-16 13:35:00,32.83,32.86,32.79,32.81,182148.97260273973,12.9161,12.9279,12.9004,12.9082,182148.9726
2008-07-16 13:40:00,32.81,32.84,32.8,32.83,107234.5890410959,12.9082,12.92,12.9043,12.9161,107234.589
2008-07-16 13:45:00,32.83,32.85,32.76,32.81,152183.2191780822,12.9161,12.924,12.8886,12.9082,152183.2192
2008-07-16 13:50:00,32.8,32.83,32.77,32.81,84225.17123287672,12.9043,12.9161,12.8925,12.9082,84225.1712
2008-07-16 13:55:00,32.81,32.86,32.81,32.84,69135.27397260274,12.9082,12.9279,12.9082,12.92,69135.274
2008-07-16 14:00:00,32.84,32.88,32.77,32.84,311001.7123287671,12.92,12.9358,12.8925,12.92,311001.7123
2008-07-16 14:05:00,32.84,32.85,32.76,32.83,133775.68493150684,12.92,12.924,12.8886,12.9161,133775.6849
2008-07-16 14:10:00,32.83,32.87,32.8,32.86,117722.60273972603,12.9161,12.9318,12.9043,12.9279,117722.6027
2008-07-16 14:15:00,32.86,32.94,32.86,32.89,126926.3698630137,12.9279,12.9594,12.9279,12.9397,126926.3699
2008-07-16 14:20:00,32.89,32.93,32.87,32.9,106592.46575342468,12.9397,12.9554,12.9318,12.9436,106592.4658
2008-07-16 14:25:00,32.9,32.94,32.86,32.89,80693.49315068494,12.9436,12.9594,12.9279,12.9397,80693.4932
2008-07-16 14:30:00,32.9,32.92,32.87,32.87,90218.32191780822,12.9436,12.9515,12.9318,12.9318,90218.3219
2008-07-16 14:35:00,32.88,32.94,32.85,32.94,109803.08219178082,12.9358,12.9594,12.924,12.9594,109803.0822
2008-07-16 14:40:00,32.94,32.94,32.88,32.89,94927.22602739726,12.9594,12.9594,12.9358,12.9397,94927.226
2008-07-16 14:45:00,32.89,32.92,32.86,32.89,174015.4109589041,12.9397,12.9515,12.9279,12.9397,174015.411
2008-07-16 14:50:00,32.9,32.92,32.88,32.92,134631.84931506848,12.9436,12.9515,12.9358,12.9515,134631.8493
2008-07-16 14:55:00,32.92,32.94,32.89,32.92,125107.0205479452,12.9515,12.9594,12.9397,12.9515,125107.0205
2008-07-16 15:00:00,32.92,32.96,32.89,32.93,128317.63698630135,12.9515,12.9673,12.9397,12.9554,128317.637
2008-07-16 15:05:00,32.94,32.94,32.89,32.91,135380.99315068492,12.9594,12.9594,12.9397,12.9476,135380.9932
2008-07-16 15:10:00,32.92,32.93,32.87,32.9,123287.67123287672,12.9515,12.9554,12.9318,12.9436,123287.6712
2008-07-16 15:15:00,32.89,32.91,32.87,32.89,142444.34931506848,12.9397,12.9476,12.9318,12.9397,142444.3493
2008-07-16 15:20:00,32.89,32.95,32.89,32.93,147688.35616438356,12.9397,12.9633,12.9397,12.9554,147688.3562
2008-07-16 15:25:00,32.93,32.95,32.93,32.94,139661.81506849316,12.9554,12.9633,12.9554,12.9594,139661.8151
2008-07-16 15:30:00,32.95,32.98,32.94,32.98,298266.26712328766,12.9633,12.9751,12.9594,12.9751,298266.2671
2008-07-16 15:35:00,32.97,33.02,32.97,33.0,238334.7602739726,12.9712,12.9909,12.9712,12.983,238334.7603
2008-07-16 15:40:00,33.0,33.08,32.99,33.02,418343.3219178082,12.983,13.0145,12.9791,12.9909,418343.3219
2008-07-16 15:45:00,33.02,33.02,32.97,33.01,209332.19178082192,12.9909,12.9909,12.9712,12.9869,209332.1918
2008-07-16 15:50:00,33.02,33.05,32.99,32.99,349636.1301369863,12.9909,13.0027,12.9791,12.9791,349636.1301
2008-07-16 15:55:00,32.99,33.11,32.98,33.09,676476.8835616439,12.9791,13.0263,12.9751,13.0184,676476.8836
2008-07-17 09:30:00,33.17,33.17,32.69,32.77,425192.6369863014,13.0499,13.0499,12.861,12.8925,425192.637
2008-07-17 09:35:00,32.78,33.24,32.73,33.17,275256.8493150685,12.8964,13.0774,12.8768,13.0499,275256.8493
2008-07-17 09:40:00,33.16,33.22,32.78,32.8,226883.5616438356,13.0459,13.0695,12.8964,12.9043,226883.5616
2008-07-17 09:45:00,32.79,32.93,32.7,32.75,417487.15753424657,12.9004,12.9554,12.865,12.8846,417487.1575
2008-07-17 09:50:00,32.76,32.85,32.75,32.82,338505.9931506849,12.8886,12.924,12.8846,12.9122,338505.9932
2008-07-17 09:55:00,32.82,32.84,32.76,32.79,359482.0205479452,12.9122,12.92,12.8886,12.9004,359482.0205
2008-07-17 10:00:00,32.79,32.84,32.73,32.77,240582.19178082192,12.9004,12.92,12.8768,12.8925,240582.1918
2008-07-17 10:05:00,32.76,32.79,32.69,32.78,365475.1712328767,12.8886,12.9004,12.861,12.8964,365475.1712
2008-07-17 10:10:00,32.8,32.83,32.74,32.78,253103.59589041097,12.9043,12.9161,12.8807,12.8964,253103.5959
2008-07-17 10:15:00,32.78,32.86,32.75,32.84,321275.68493150687,12.8964,12.9279,12.8846,12.92,321275.6849
2008-07-17 10:20:00,32.83,32.93,32.83,32.89,218642.9794520548,12.9161,12.9554,12.9161,12.9397,218642.9795
2008-07-17 10:25:00,32.89,32.91,32.83,32.84,328232.0205479452,12.9397,12.9476,12.9161,12.92,328232.0205
2008-07-17 10:30:00,32.85,32.89,32.83,32.84,217679.794520548,12.924,12.9397,12.9161,12.92,217679.7945
2008-07-17 10:35:00,32.84,32.93,32.84,32.87,252889.5547945205,12.92,12.9554,12.92,12.9318,252889.5548
2008-07-17 10:40:00,32.88,32.91,32.8,32.89,267872.4315068493,12.9358,12.9476,12.9043,12.9397,267872.4315
2008-07-17 10:45:00,32.89,32.97,32.86,32.93,162885.27397260274,12.9397,12.9712,12.9279,12.9554,162885.274
2008-07-17 10:50:00,32.92,32.92,32.84,32.89,273972.602739726,12.9515,12.9515,12.92,12.9397,273972.6027
2008-07-17 10:55:00,32.89,32.97,32.86,32.96,195740.5821917808,12.9397,12.9712,12.9279,12.9673,195740.5822
2008-07-17 11:00:00,32.97,32.97,32.85,32.87,180222.602739726,12.9712,12.9712,12.924,12.9318,180222.6027
2008-07-17 11:05:00,32.87,32.9,32.83,32.9,168022.2602739726,12.9318,12.9436,12.9161,12.9436,168022.2603
2008-07-17 11:10:00,32.89,32.98,32.88,32.91,234696.0616438356,12.9397,12.9751,12.9358,12.9476,234696.0616
2008-07-17 11:15:00,32.92,32.93,32.88,32.9,120184.07534246576,12.9515,12.9554,12.9358,12.9436,120184.0753
2008-07-17 11:20:00,32.91,32.96,32.89,32.9,113869.86301369865,12.9476,12.9673,12.9397,12.9436,113869.863
2008-07-17 11:25:00,32.9,32.96,32.88,32.91,165346.74657534246,12.9436,12.9673,12.9358,12.9476,165346.7466
2008-07-17 11:30:00,32.91,32.91,32.84,32.84,84118.1506849315,12.9476,12.9476,12.92,12.92,84118.1507
2008-07-17 11:35:00,32.84,32.97,32.84,32.94,124464.89726027397,12.92,12.9712,12.92,12.9594,124464.8973
2008-07-17 11:40:00,32.94,32.98,32.93,32.94,93964.0410958904,12.9594,12.9751,12.9554,12.9594,93964.0411
2008-07-17 11:45:00,32.94,32.96,32.89,32.93,76947.77397260274,12.9594,12.9673,12.9397,12.9554,76947.774
2008-07-17 11:50:00,32.92,32.98,32.92,32.97,102525.68493150684,12.9515,12.9751,12.9515,12.9712,102525.6849
2008-07-17 11:55:00,32.97,32.98,32.96,32.97,73523.11643835617,12.9712,12.9751,12.9673,12.9712,73523.1164
2008-07-17 12:00:00,32.97,32.98,32.93,32.94,79516.26712328767,12.9712,12.9751,12.9554,12.9594,79516.2671
2008-07-17 12:05:00,32.94,32.94,32.88,32.9,87007.70547945205,12.9594,12.9594,12.9358,12.9436,87007.7055
2008-07-17 12:10:00,32.9,32.93,32.88,32.9,71275.68493150685,12.9436,12.9554,12.9358,12.9436,71275.6849
2008-07-17 12:15:00,32.9,32.96,32.88,32.94,106485.44520547944,12.9436,12.9673,12.9358,12.9594,106485.4452
2008-07-17 12:20:00,32.94,32.97,32.91,32.92,47303.08219178082,12.9594,12.9712,12.9476,12.9515,47303.0822
2008-07-17 12:25:00,32.92,32.92,32.89,32.89,23330.479452054795,12.9515,12.9515,12.9397,12.9397,23330.4795
2008-07-17 12:30:00,32.89,32.92,32.88,32.9,63677.22602739726,12.9397,12.9515,12.9358,12.9436,63677.226
2008-07-17 12:35:00,32.89,32.9,32.86,32.86,93964.0410958904,12.9397,12.9436,12.9279,12.9279,93964.0411
2008-07-17 12:40:00,32.87,32.91,32.86,32.9,71703.76712328767,12.9318,12.9476,12.9279,12.9436,71703.7671
2008-07-17 12:45:00,32.89,32.97,32.89,32.97,59610.44520547945,12.9397,12.9712,12.9397,12.9712,59610.4452
2008-07-17 12:50:00,32.97,32.98,32.94,32.96,115689.21232876711,12.9712,12.9751,12.9594,12.9673,115689.2123
2008-07-17 12:55:00,32.95,33.01,32.95,32.97,136344.1780821918,12.9633,12.9869,12.9633,12.9712,136344.1781
2008-07-17 13:00:00,32.97,33.0,32.93,32.98,129494.86301369865,12.9712,12.983,12.9554,12.9751,129494.863
2008-07-17 13:05:00,32.98,33.06,32.98,33.05,102846.74657534246,12.9751,13.0066,12.9751,13.0027,102846.7466
2008-07-17 13:10:00,33.04,33.14,33.02,33.12,203874.14383561644,12.9987,13.0381,12.9909,13.0302,203874.1438
2008-07-17 13:15:00,33.13,33.26,33.11,33.24,223886.98630136988,13.0341,13.0853,13.0263,13.0774,223886.9863
2008-07-17 13:20:00,33.24,33.26,33.15,33.15,162671.23287671234,13.0774,13.0853,13.042,13.042,162671.2329
2008-07-17 13:25:00,33.15,33.16,33.08,33.1,122859.5890410959,13.042,13.0459,13.0145,13.0223,122859.589
2008-07-17 13:30:00,33.11,33.14,33.07,33.07,212114.7260273973,13.0263,13.0381,13.0105,13.0105,212114.726
2008-07-17 13:35:00,33.07,33.15,33.05,33.13,300941.7808219178,13.0105,13.042,13.0027,13.0341,300941.7808
2008-07-17 13:40:00,33.14,33.23,33.13,33.16,172089.04109589042,13.0381,13.0735,13.0341,13.0459,172089.0411
2008-07-17 13:45:00,33.16,33.24,33.12,33.24,126177.22602739726,13.0459,13.0774,13.0302,13.0774,126177.226
2008-07-17 13:50:00,33.23,33.26,33.2,33.2,111194.3493150685,13.0735,13.0853,13.0617,13.0617,111194.3493
2008-07-17 13:55:00,33.21,33.22,33.17,33.18,72024.82876712328,13.0656,13.0695,13.0499,13.0538,72024.8288
2008-07-17 14:00:00,33.18,33.22,33.15,33.2,134096.74657534246,13.0538,13.0695,13.042,13.0617,134096.7466
2008-07-17 14:05:00,33.2,33.25,33.16,33.17,92037.67123287672,13.0617,13.0813,13.0459,13.0499,92037.6712
2008-07-17 14:10:00,33.17,33.21,33.14,33.16,129708.90410958904,13.0499,13.0656,13.0381,13.0459,129708.9041
2008-07-17 14:15:00,33.15,33.18,33.14,33.17,113655.82191780822,13.042,13.0538,13.0381,13.0499,113655.8219
2008-07-17 14:20:00,33.17,33.23,33.16,33.18,141588.18493150684,13.0499,13.0735,13.0459,13.0538,141588.1849
2008-07-17 14:25:00,33.18,33.25,33.17,33.23,119541.95205479451,13.0538,13.0813,13.0499,13.0735,119541.9521
2008-07-17 14:30:00,33.22,33.23,33.08,33.08,175834.7602739726,13.0695,13.0735,13.0145,13.0145,175834.7603
2008-07-17 14:35:00,33.08,33.14,33.07,33.13,92465.75342465754,13.0145,13.0381,13.0105,13.0341,92465.7534
2008-07-17 14:40:00,33.13,33.18,33.1,33.16,126284.24657534246,13.0341,13.0538,13.0223,13.0459,126284.2466
2008-07-17 14:45:00,33.16,33.18,33.11,33.14,111087.32876712328,13.0459,13.0538,13.0263,13.0381,111087.3288
2008-07-17 14:50:00,33.14,33.21,33.14,33.17,166630.99315068492,13.0381,13.0656,13.0381,13.0499,166630.9932
2008-07-17 14:55:00,33.17,33.18,33.09,33.13,145333.90410958903,13.0499,13.0538,13.0184,13.0341,145333.9041
2008-07-17 15:00:00,33.13,33.22,33.11,33.19,160102.7397260274,13.0341,13.0695,13.0263,13.0577,160102.7397
2008-07-17 15:05:00,33.2,33.22,33.13,33.13,179901.54109589042,13.0617,13.0695,13.0341,13.0341,179901.5411
2008-07-17 15:10:00,33.13,33.2,33.12,33.17,166845.03424657535,13.0341,13.0617,13.0302,13.0499,166845.0342
2008-07-17 15:15:00,33.16,33.21,33.14,33.14,127461.47260273973,13.0459,13.0656,13.0381,13.0381,127461.4726
2008-07-17 15:20:00,33.14,33.17,33.12,33.13,148223.4589041096,13.0381,13.0499,13.0302,13.0341,148223.4589
2008-07-17 15:25:00,33.13,33.17,33.1,33.1,162778.25342465754,13.0341,13.0499,13.0223,13.0223,162778.2534
2008-07-17 15:30:00,33.11,33.13,33.07,33.08,228060.7876712329,13.0263,13.0341,13.0105,13.0145,228060.7877
2008-07-17 15:35:00,33.09,33.09,32.97,33.0,294627.5684931507,13.0184,13.0184,12.9712,12.983,294627.5685
2008-07-17 15:40:00,32.99,33.12,32.97,33.09,239297.94520547945,12.9791,13.0302,12.9712,13.0184,239297.9452
2008-07-17 15:45:00,33.09,33.24,33.08,33.2,349957.19178082194,13.0184,13.0774,13.0145,13.0617,349957.1918
2008-07-17 15:50:00,33.2,33.22,33.15,33.16,342572.77397260274,13.0617,13.0695,13.042,13.0459,342572.774
2008-07-17 15:55:00,33.16,33.17,33.1,33.12,322666.9520547945,13.0459,13.0499,13.0223,13.0302,322666.9521
2008-07-18 09:30:00,33.19,33.21,32.92,33.21,3675406.678082192,13.0577,13.0656,12.9515,13.0656,3675406.6781
2008-07-18 09:35:00,33.21,33.21,33.05,33.08,173266.26712328766,13.0656,13.0656,13.0027,13.0145,173266.2671
2008-07-18 09:40:00,33.07,33.1,32.93,32.94,143193.49315068492,13.0105,13.0223,12.9554,12.9594,143193.4932
2008-07-18 09:45:00,32.94,32.94,32.7,32.7,204944.34931506848,12.9594,12.9594,12.865,12.865,204944.3493
2008-07-18 09:50:00,32.7,32.76,32.69,32.75,169199.48630136988,12.865,12.8886,12.861,12.8846,169199.4863
2008-07-18 09:55:00,32.75,32.79,32.7,32.71,146297.0890410959,12.8846,12.9004,12.865,12.8689,146297.089
2008-07-18 10:00:00,32.71,32.95,32.69,32.87,229880.13698630137,12.8689,12.9633,12.861,12.9318,229880.137
2008-07-18 10:05:00,32.87,32.95,32.84,32.93,208797.0890410959,12.9318,12.9633,12.92,12.9554,208797.089
2008-07-18 10:10:00,32.94,33.0,32.92,32.93,147153.25342465754,12.9594,12.983,12.9515,12.9554,147153.2534
2008-07-18 10:15:00,32.91,32.94,32.82,32.84,93750.0,12.9476,12.9594,12.9122,12.92,93750.0
2008-07-18 10:20:00,32.84,32.87,32.74,32.75,127782.53424657536,12.92,12.9318,12.8807,12.8846,127782.5342
2008-07-18 10:25:00,32.76,32.95,32.75,32.88,111622.43150684932,12.8886,12.9633,12.8846,12.9358,111622.4315
2008-07-18 10:30:00,32.88,32.95,32.78,32.83,126177.22602739726,12.9358,12.9633,12.8964,12.9161,126177.226
2008-07-18 10:35:00,32.84,32.88,32.8,32.81,87756.8493150685,12.92,12.9358,12.9043,12.9082,87756.8493
2008-07-18 10:40:00,32.81,32.81,32.74,32.79,101241.43835616438,12.9082,12.9082,12.8807,12.9004,101241.4384
2008-07-18 10:45:00,32.78,32.94,32.78,32.92,125107.0205479452,12.8964,12.9594,12.8964,12.9515,125107.0205
2008-07-18 10:50:00,32.93,32.94,32.86,32.9,100064.21232876711,12.9554,12.9594,12.9279,12.9436,100064.2123
2008-07-18 10:55:00,32.9,32.99,32.9,32.9,411494.0068493151,12.9436,12.9791,12.9436,12.9436,411494.0068
2008-07-18 11:00:00,32.9,32.97,32.9,32.91,75342.46575342465,12.9436,12.9712,12.9436,12.9476,75342.4658
2008-07-18 11:05:00,32.9,32.92,32.83,32.87,213613.0136986301,12.9436,12.9515,12.9161,12.9318,213613.0137
2008-07-18 11:10:00,32.91,33.02,32.87,32.97,169734.5890410959,12.9476,12.9909,12.9318,12.9712,169734.589
2008-07-18 11:15:00,32.97,33.1,32.96,33.07,111408.3904109589,12.9712,13.0223,12.9673,13.0105,111408.3904
2008-07-18 11:20:00,33.07,33.12,33.05,33.06,138163.52739726027,13.0105,13.0302,13.0027,13.0066,138163.5274
2008-07-18 11:25:00,33.05,33.08,33.01,33.02,127996.57534246576,13.0027,13.0145,12.9869,12.9909,127996.5753
2008-07-18 11:30:00,33.02,33.04,32.98,33.0,126605.30821917808,12.9909,12.9987,12.9751,12.983,126605.3082
2008-07-18 11:35:00,33.0,33.02,32.97,32.97,113441.7808219178,12.983,12.9909,12.9712,12.9712,113441.7808
2008-07-18 11:40:00,32.97,32.99,32.95,32.96,78446.06164383562,12.9712,12.9791,12.9633,12.9673,78446.0616
2008-07-18 11:45:00,32.95,32.97,32.94,32.95,65175.51369863014,12.9633,12.9712,12.9594,12.9633,65175.5137
2008-07-18 11:50:00,32.95,32.97,32.91,32.94,121147.2602739726,12.9633,12.9712,12.9476,12.9594,121147.2603
2008-07-18 11:55:00,32.94,32.96,32.91,32.91,133133.56164383562,12.9594,12.9673,12.9476,12.9476,133133.5616
2008-07-18 12:00:00,32.91,32.97,32.91,32.92,104666.09589041096,12.9476,12.9712,12.9476,12.9515,104666.0959
2008-07-18 12:05:00,32.91,32.94,32.7,32.92,115582.19178082192,12.9476,12.9594,12.865,12.9515,115582.1918
2008-07-18 12:10:00,32.91,32.94,32.85,32.87,99422.0890410959,12.9476,12.9594,12.924,12.9318,99422.089
2008-07-18 12:15:00,32.86,32.91,32.84,32.89,74593.32191780822,12.9279,12.9476,12.92,12.9397,74593.3219
2008-07-18 12:20:00,32.88,32.95,32.88,32.94,63998.28767123288,12.9358,12.9633,12.9358,12.9594,63998.2877
2008-07-18 12:25:00,32.93,32.95,32.9,32.9,45055.65068493151,12.9554,12.9633,12.9436,12.9436,45055.6507
2008-07-18 12:30:00,32.91,32.91,32.84,32.87,63677.22602739726,12.9476,12.9476,12.92,12.9318,63677.226
2008-07-18 12:35:00,32.86,32.94,32.85,32.94,96960.61643835616,12.9279,12.9594,12.924,12.9594,96960.6164
2008-07-18 12:40:00,32.93,32.99,32.93,32.97,83047.94520547945,12.9554,12.9791,12.9554,12.9712,83047.9452
2008-07-18 12:45:00,32.97,33.0,32.97,32.97,42273.11643835616,12.9712,12.983,12.9712,12.9712,42273.1164
2008-07-18 12:50:00,32.97,32.98,32.94,32.94,51476.88356164384,12.9712,12.9751,12.9594,12.9594,51476.8836
2008-07-18 12:55:00,32.94,32.95,32.85,32.88,137842.46575342465,12.9594,12.9633,12.924,12.9358,137842.4658
2008-07-18 13:00:00,32.88,32.95,32.86,32.87,86579.62328767123,12.9358,12.9633,12.9279,12.9318,86579.6233
2008-07-18 13:05:00,32.87,32.88,32.83,32.83,64854.45205479452,12.9318,12.9358,12.9161,12.9161,64854.4521
2008-07-18 13:10:00,32.83,32.9,32.79,32.85,84867.29452054795,12.9161,12.9436,12.9004,12.924,84867.2945
2008-07-18 13:15:00,32.86,32.93,32.83,32.9,78874.14383561644,12.9279,12.9554,12.9161,12.9436,78874.1438
2008-07-18 13:20:00,32.9,32.93,32.88,32.93,68814.21232876713,12.9436,12.9554,12.9358,12.9554,68814.2123
2008-07-18 13:25:00,32.93,33.01,32.91,32.99,95034.24657534246,12.9554,12.9869,12.9476,12.9791,95034.2466
2008-07-18 13:30:00,32.98,33.06,32.94,33.03,83261.98630136986,12.9751,13.0066,12.9594,12.9948,83261.9863
2008-07-18 13:35:00,33.03,33.04,32.99,33.01,58968.32191780822,12.9948,12.9987,12.9791,12.9869,58968.3219
2008-07-18 13:40:00,33.01,33.03,32.97,32.97,69242.29452054795,12.9869,12.9948,12.9712,12.9712,69242.2945
2008-07-18 13:45:00,32.97,32.99,32.91,32.91,62821.061643835616,12.9712,12.9791,12.9476,12.9476,62821.0616
2008-07-18 13:50:00,32.92,32.95,32.9,32.93,105843.32191780822,12.9515,12.9633,12.9436,12.9554,105843.3219
2008-07-18 13:55:00,32.94,32.97,32.93,32.95,55115.58219178082,12.9594,12.9712,12.9554,12.9633,55115.5822
2008-07-18 14:00:00,32.95,32.96,32.92,32.95,97281.67808219178,12.9633,12.9673,12.9515,12.9633,97281.6781
2008-07-18 14:05:00,32.94,32.96,32.91,32.92,80693.49315068494,12.9594,12.9673,12.9476,12.9515,80693.4932
2008-07-18 14:10:00,32.92,33.03,32.91,33.02,81656.67808219178,12.9515,12.9948,12.9476,12.9909,81656.6781
2008-07-18 14:15:00,33.03,33.03,32.98,33.03,165881.84931506848,12.9948,12.9948,12.9751,12.9948,165881.8493
2008-07-18 14:20:00,33.03,33.05,33.03,33.04,71810.78767123287,12.9948,13.0027,12.9948,12.9987,71810.7877
2008-07-18 14:25:00,33.03,33.04,33.01,33.03,53724.31506849315,12.9948,12.9987,12.9869,12.9948,53724.3151
2008-07-18 14:30:00,33.03,33.03,33.0,33.02,78553.08219178082,12.9948,12.9948,12.983,12.9909,78553.0822
2008-07-18 14:35:00,33.01,33.03,32.99,33.0,41630.99315068493,12.9869,12.9948,12.9791,12.983,41630.9932
2008-07-18 14:40:00,33.0,33.01,32.99,32.99,34888.69863013698,12.983,12.9869,12.9791,12.9791,34888.6986
2008-07-18 14:45:00,32.99,33.0,32.96,32.96,76840.75342465754,12.9791,12.983,12.9673,12.9673,76840.7534
2008-07-18 14:50:00,32.96,32.96,32.84,32.88,123180.6506849315,12.9673,12.9673,12.92,12.9358,123180.6507
2008-07-18 14:55:00,32.87,32.9,32.86,32.9,79088.18493150685,12.9318,12.9436,12.9279,12.9436,79088.1849
2008-07-18 15:00:00,32.9,32.94,32.87,32.93,62500.0,12.9436,12.9594,12.9318,12.9554,62500.0
2008-07-18 15:05:00,32.94,33.0,32.92,32.99,124678.93835616438,12.9594,12.983,12.9515,12.9791,124678.9384
2008-07-18 15:10:00,32.99,33.03,32.98,32.99,69563.35616438356,12.9791,12.9948,12.9751,12.9791,69563.3562
2008-07-18 15:15:00,32.99,33.0,32.92,32.95,124357.87671232875,12.9791,12.983,12.9515,12.9633,124357.8767
2008-07-18 15:20:00,32.95,32.97,32.92,32.96,131528.25342465754,12.9633,12.9712,12.9515,12.9673,131528.2534
2008-07-18 15:25:00,32.96,32.97,32.95,32.96,80158.3904109589,12.9673,12.9712,12.9633,12.9673,80158.3904
2008-07-18 15:30:00,32.95,33.02,32.95,33.02,134417.80821917808,12.9633,12.9909,12.9633,12.9909,134417.8082
2008-07-18 15:35:00,33.02,33.03,32.97,33.0,117722.60273972603,12.9909,12.9948,12.9712,12.983,117722.6027
2008-07-18 15:40:00,33.0,33.1,33.0,33.07,277825.34246575343,12.983,13.0223,12.983,13.0105,277825.3425
2008-07-18 15:45:00,33.08,33.12,33.06,33.12,225492.294520548,13.0145,13.0302,13.0066,13.0302,225492.2945
2008-07-18 15:50:00,33.12,33.12,33.11,33.12,277932.3630136986,13.0302,13.0302,13.0263,13.0302,277932.363
2008-07-18 15:55:00,33.12,33.15,33.1,33.12,441780.8219178082,13.0302,13.042,13.0223,13.0302,441780.8219
2008-07-21 09:30:00,33.19,33.32,32.83,32.83,331121.5753424658,13.0577,13.1089,12.9161,12.9161,331121.5753
2008-07-21 09:35:00,32.83,32.92,32.77,32.92,171875.0,12.9161,12.9515,12.8925,12.9515,171875.0
2008-07-21 09:40:00,32.9,33.17,32.88,33.12,169520.54794520547,12.9436,13.0499,12.9358,13.0302,169520.5479
2008-07-21 09:45:00,33.13,33.14,33.03,33.06,161279.96575342465,13.0341,13.0381,12.9948,13.0066,161279.9658
2008-07-21 09:50:00,33.07,33.19,33.06,33.15,145440.92465753423,13.0105,13.0577,13.0066,13.042,145440.9247
2008-07-21 09:55:00,33.15,33.16,33.08,33.1,96960.61643835616,13.042,13.0459,13.0145,13.0223,96960.6164
2008-07-21 10:00:00,33.11,33.13,32.99,33.02,137949.48630136988,13.0263,13.0341,12.9791,12.9909,137949.4863
2008-07-21 10:05:00,33.02,33.03,32.91,32.95,106057.36301369865,12.9909,12.9948,12.9476,12.9633,106057.363
2008-07-21 10:10:00,32.95,33.01,32.94,33.0,119220.8904109589,12.9633,12.9869,12.9594,12.983,119220.8904
2008-07-21 10:15:00,32.99,33.04,32.95,32.98,131528.25342465754,12.9791,12.9987,12.9633,12.9751,131528.2534
2008-07-21 10:20:00,32.97,32.98,32.85,32.85,127354.45205479451,12.9712,12.9751,12.924,12.924,127354.4521
2008-07-21 10:25:00,32.86,32.9,32.8,32.83,120826.198630137,12.9279,12.9436,12.9043,12.9161,120826.1986
2008-07-21 10:30:00,32.83,32.91,32.81,32.85,108090.75342465754,12.9161,12.9476,12.9082,12.924,108090.7534
2008-07-21 10:35:00,32.85,32.93,32.84,32.91,89362.15753424658,12.924,12.9554,12.92,12.9476,89362.1575
2008-07-21 10:40:00,32.91,32.95,32.89,32.91,57148.97260273973,12.9476,12.9633,12.9397,12.9476,57148.9726
2008-07-21 10:45:00,32.92,32.93,32.84,32.89,62392.9794520548,12.9515,12.9554,12.92,12.9397,62392.9795
2008-07-21 10:50:00,32.9,32.95,32.84,32.95,91502.56849315068,12.9436,12.9633,12.92,12.9633,91502.5685
2008-07-21 10:55:00,32.96,32.96,32.88,32.89,62392.9794520548,12.9673,12.9673,12.9358,12.9397,62392.9795
2008-07-21 11:00:00,32.9,32.9,32.8,32.83,115689.21232876711,12.9436,12.9436,12.9043,12.9161,115689.2123
2008-07-21 11:05:00,32.83,32.97,32.82,32.97,124892.9794520548,12.9161,12.9712,12.9122,12.9712,124892.9795
2008-07-21 11:10:00,32.96,32.99,32.9,32.91,86151.54109589041,12.9673,12.9791,12.9436,12.9476,86151.5411
2008-07-21 11:15:00,32.9,32.95,32.9,32.93,36601.02739726027,12.9436,12.9633,12.9436,12.9554,36601.0274
2008-07-21 11:20:00,32.94,32.99,32.89,32.99,102097.60273972603,12.9594,12.9791,12.9397,12.9791,102097.6027
2008-07-21 11:25:00,32.99,33.01,32.9,32.93,77054.79452054795,12.9791,12.9869,12.9436,12.9554,77054.7945
2008-07-21 11:30:00,32.93,32.94,32.83,32.85,69456.33561643836,12.9554,12.9594,12.9161,12.924,69456.3356
2008-07-21 11:35:00,32.86,32.89,32.8,32.8,81442.63698630137,12.9279,12.9397,12.9043,12.9043,81442.637
2008-07-21 11:40:00,32.8,32.8,32.74,32.77,66887.84246575342,12.9043,12.9043,12.8807,12.8925,66887.8425
2008-07-21 11:45:00,32.77,32.82,32.7,32.82,129494.86301369865,12.8925,12.9122,12.865,12.9122,129494.863
2008-07-21 11:50:00,32.82,32.87,32.81,32.84,78981.16438356164,12.9122,12.9318,12.9082,12.92,78981.1644
2008-07-21 11:55:00,32.84,32.87,32.79,32.79,94071.06164383562,12.92,12.9318,12.9004,12.9004,94071.0616
2008-07-21 12:00:00,32.79,32.88,32.77,32.85,117829.62328767125,12.9004,12.9358,12.8925,12.924,117829.6233
2008-07-21 12:05:00,32.85,32.86,32.8,32.8,49871.57534246575,12.924,12.9279,12.9043,12.9043,49871.5753
2008-07-21 12:10:00,32.81,32.83,32.79,32.82,52440.06849315069,12.9082,12.9161,12.9004,12.9122,52440.0685
2008-07-21 12:15:00,32.82,32.86,32.82,32.85,37457.19178082192,12.9122,12.9279,12.9122,12.924,37457.1918
2008-07-21 12:20:00,32.85,32.91,32.83,32.87,56720.890410958906,12.924,12.9476,12.9161,12.9318,56720.8904
2008-07-21 12:25:00,32.87,32.88,32.83,32.83,53617.29452054795,12.9318,12.9358,12.9161,12.9161,53617.2945
2008-07-21 12:30:00,32.84,32.92,32.83,32.91,66566.78082191781,12.92,12.9515,12.9161,12.9476,66566.7808
2008-07-21 12:35:00,32.91,32.98,32.91,32.97,49550.51369863014,12.9476,12.9751,12.9476,12.9712,49550.5137
2008-07-21 12:40:00,32.97,33.0,32.93,32.97,107555.6506849315,12.9712,12.983,12.9554,12.9712,107555.6507
2008-07-21 12:45:00,32.98,32.98,32.94,32.94,91716.6095890411,12.9751,12.9751,12.9594,12.9594,91716.6096
2008-07-21 12:50:00,32.95,32.95,32.88,32.88,33390.41095890411,12.9633,12.9633,12.9358,12.9358,33390.411
2008-07-21 12:55:00,32.88,32.9,32.85,32.86,74058.21917808219,12.9358,12.9436,12.924,12.9279,74058.2192
2008-07-21 13:00:00,32.86,32.9,32.84,32.87,45590.75342465754,12.9279,12.9436,12.92,12.9318,45590.7534
2008-07-21 13:05:00,32.87,32.95,32.86,32.94,40025.68493150685,12.9318,12.9633,12.9279,12.9594,40025.6849
2008-07-21 13:10:00,32.93,32.93,32.85,32.85,69135.27397260274,12.9554,12.9554,12.924,12.924,69135.274
2008-07-21 13:15:00,32.85,32.93,32.85,32.91,96853.59589041096,12.924,12.9554,12.924,12.9476,96853.5959
2008-07-21 13:20:00,32.91,32.92,32.84,32.87,95783.3904109589,12.9476,12.9515,12.92,12.9318,95783.3904
2008-07-21 13:25:00,32.87,32.9,32.87,32.87,49336.47260273973,12.9318,12.9436,12.9318,12.9318,49336.4726
2008-07-21 13:30:00,32.87,32.88,32.82,32.85,101990.58219178082,12.9318,12.9358,12.9122,12.924,101990.5822
2008-07-21 13:35:00,32.85,32.97,32.84,32.97,85081.33561643836,12.924,12.9712,12.92,12.9712,85081.3356
2008-07-21 13:40:00,32.97,32.98,32.92,32.96,83369.00684931508,12.9712,12.9751,12.9515,12.9673,83369.0068
2008-07-21 13:45:00,32.97,32.97,32.88,32.9,84332.19178082192,12.9712,12.9712,12.9358,12.9436,84332.1918
2008-07-21 13:50:00,32.9,32.99,32.89,32.99,112585.61643835616,12.9436,12.9791,12.9397,12.9791,112585.6164
2008-07-21 13:55:00,32.97,32.99,32.96,32.97,53938.35616438357,12.9712,12.9791,12.9673,12.9712,53938.3562
2008-07-21 14:00:00,32.96,32.99,32.83,32.83,147902.39726027398,12.9673,12.9791,12.9161,12.9161,147902.3973
2008-07-21 14:05:00,32.83,32.93,32.83,32.92,81121.57534246576,12.9161,12.9554,12.9161,12.9515,81121.5753
2008-07-21 14:10:00,32.91,32.94,32.87,32.88,67529.96575342465,12.9476,12.9594,12.9318,12.9358,67529.9658
2008-07-21 14:15:00,32.89,32.93,32.87,32.9,67315.92465753424,12.9397,12.9554,12.9318,12.9436,67315.9247
2008-07-21 14:20:00,32.91,32.91,32.88,32.89,88934.07534246576,12.9476,12.9476,12.9358,12.9397,88934.0753
2008-07-21 14:25:00,32.89,32.94,32.81,32.83,169948.6301369863,12.9397,12.9594,12.9082,12.9161,169948.6301
2008-07-21 14:30:00,32.83,32.86,32.81,32.85,70419.52054794521,12.9161,12.9279,12.9082,12.924,70419.5205
2008-07-21 14:35:00,32.84,32.88,32.82,32.82,43236.30136986302,12.92,12.9358,12.9122,12.9122,43236.3014
2008-07-21 14:40:00,32.83,32.83,32.78,32.81,54259.41780821918,12.9161,12.9161,12.8964,12.9082,54259.4178
2008-07-21 14:45:00,32.81,32.81,32.76,32.78,79516.26712328767,12.9082,12.9082,12.8886,12.8964,79516.2671
2008-07-21 14:50:00,32.78,32.83,32.77,32.8,52975.17123287671,12.8964,12.9161,12.8925,12.9043,52975.1712
2008-07-21 14:55:00,32.8,32.83,32.78,32.82,52333.04794520548,12.9043,12.9161,12.8964,12.9122,52333.0479
2008-07-21 15:00:00,32.83,32.83,32.75,32.75,94499.14383561644,12.9161,12.9161,12.8846,12.8846,94499.1438
2008-07-21 15:05:00,32.76,32.77,32.72,32.75,91502.56849315068,12.8886,12.8925,12.8728,12.8846,91502.5685
2008-07-21 15:10:00,32.75,32.78,32.73,32.76,84867.29452054795,12.8846,12.8964,12.8768,12.8886,84867.2945
2008-07-21 15:15:00,32.77,32.84,32.76,32.83,108411.81506849316,12.8925,12.92,12.8886,12.9161,108411.8151
2008-07-21 15:20:00,32.83,32.86,32.8,32.81,93535.9589041096,12.9161,12.9279,12.9043,12.9082,93535.9589
2008-07-21 15:25:00,32.81,32.82,32.75,32.77,80158.3904109589,12.9082,12.9122,12.8846,12.8925,80158.3904
2008-07-21 15:30:00,32.78,32.78,32.71,32.74,125535.10273972603,12.8964,12.8964,12.8689,12.8807,125535.1027
2008-07-21 15:35:00,32.74,32.85,32.73,32.83,266053.08219178085,12.8807,12.924,12.8768,12.9161,266053.0822
2008-07-21 15:40:00,32.83,32.87,32.79,32.82,243792.80821917808,12.9161,12.9318,12.9004,12.9122,243792.8082
2008-07-21 15:45:00,32.82,32.9,32.81,32.86,235124.14383561644,12.9122,12.9436,12.9082,12.9279,235124.1438
2008-07-21 15:50:00,32.86,32.9,32.84,32.87,190603.59589041097,12.9279,12.9436,12.92,12.9318,190603.5959
2008-07-21 15:55:00,32.86,32.89,32.82,32.86,364404.9657534247,12.9279,12.9397,12.9122,12.9279,364404.9658
2008-07-22 09:30:00,32.68,32.93,32.68,32.83,405072.77397260274,12.8571,12.9554,12.8571,12.9161,405072.774
2008-07-22 09:35:00,32.84,33.01,32.79,32.97,150149.82876712328,12.92,12.9869,12.9004,12.9712,150149.8288
2008-07-22 09:40:00,32.96,33.01,32.77,32.8,194349.3150684932,12.9673,12.9869,12.8925,12.9043,194349.3151
2008-07-22 09:45:00,32.81,32.81,32.62,32.68,223030.8219178082,12.9082,12.9082,12.8335,12.8571,223030.8219
2008-07-22 09:50:00,32.68,32.72,32.63,32.66,202803.9383561644,12.8571,12.8728,12.8374,12.8492,202803.9384
2008-07-22 09:55:00,32.66,32.72,32.63,32.69,172517.12328767125,12.8492,12.8728,12.8374,12.861,172517.1233
2008-07-22 10:00:00,32.69,32.77,32.69,32.7,216288.52739726027,12.861,12.8925,12.861,12.865,216288.5274
2008-07-22 10:05:00,32.7,32.83,32.7,32.74,102953.76712328767,12.865,12.9161,12.865,12.8807,102953.7671
2008-07-22 10:10:00,32.73,32.8,32.65,32.65,166202.9109589041,12.8768,12.9043,12.8453,12.8453,166202.911
2008-07-22 10:15:00,32.65,32.79,32.64,32.75,198309.0753424657,12.8453,12.9004,12.8414,12.8846,198309.0753
2008-07-22 10:20:00,32.75,32.79,32.71,32.77,109910.10273972603,12.8846,12.9004,12.8689,12.8925,109910.1027
2008-07-22 10:25:00,32.77,32.78,32.69,32.69,110338.18493150684,12.8925,12.8964,12.861,12.861,110338.1849
2008-07-22 10:30:00,32.7,32.76,32.69,32.7,114833.04794520549,12.865,12.8886,12.861,12.865,114833.0479
2008-07-22 10:35:00,32.71,32.73,32.69,32.69,115154.1095890411,12.8689,12.8768,12.861,12.861,115154.1096
2008-07-22 10:40:00,32.7,32.71,32.69,32.7,168664.38356164383,12.865,12.8689,12.861,12.865,168664.3836
2008-07-22 10:45:00,32.71,32.71,32.63,32.63,143942.63698630137,12.8689,12.8689,12.8374,12.8374,143942.637
2008-07-22 10:50:00,32.62,32.63,32.46,32.46,249250.8561643836,12.8335,12.8374,12.7705,12.7705,249250.8562
2008-07-22 10:55:00,32.46,32.49,32.34,32.34,363976.88356164383,12.7705,12.7823,12.7233,12.7233,363976.8836
2008-07-22 11:00:00,32.34,32.39,32.32,32.39,323523.11643835617,12.7233,12.743,12.7155,12.743,323523.1164
2008-07-22 11:05:00,32.38,32.45,32.35,32.43,273330.4794520548,12.7391,12.7666,12.7273,12.7587,273330.4795
2008-07-22 11:10:00,32.43,32.48,32.41,32.43,311536.81506849313,12.7587,12.7784,12.7509,12.7587,311536.8151
2008-07-22 11:15:00,32.43,32.44,32.35,32.35,233625.8561643836,12.7587,12.7627,12.7273,12.7273,233625.8562
2008-07-22 11:20:00,32.35,32.37,32.29,32.32,343321.9178082192,12.7273,12.7351,12.7037,12.7155,343321.9178
2008-07-22 11:25:00,32.31,32.35,32.28,32.29,284995.7191780822,12.7115,12.7273,12.6997,12.7037,284995.7192
2008-07-22 11:30:00,32.29,32.37,32.27,32.36,253959.7602739726,12.7037,12.7351,12.6958,12.7312,253959.7603
2008-07-22 11:35:00,32.36,32.4,32.28,32.3,272153.2534246575,12.7312,12.7469,12.6997,12.7076,272153.2534
2008-07-22 11:40:00,32.3,32.31,32.26,32.26,143835.61643835617,12.7076,12.7115,12.6919,12.6919,143835.6164
2008-07-22 11:45:00,32.26,32.31,32.26,32.27,157855.30821917808,12.6919,12.7115,12.6919,12.6958,157855.3082
2008-07-22 11:50:00,32.27,32.28,32.23,32.24,278681.5068493151,12.6958,12.6997,12.6801,12.684,278681.5068
2008-07-22 11:55:00,32.23,32.27,32.22,32.24,239726.02739726027,12.6801,12.6958,12.6761,12.684,239726.0274
2008-07-22 12:00:00,32.23,32.26,32.22,32.24,191566.7808219178,12.6801,12.6919,12.6761,12.684,191566.7808
2008-07-22 12:05:00,32.23,32.24,32.18,32.19,211472.602739726,12.6801,12.684,12.6604,12.6643,211472.6027
2008-07-22 12:10:00,32.19,32.22,32.1,32.1,369863.01369863015,12.6643,12.6761,12.6289,12.6289,369863.0137
2008-07-22 12:15:00,32.1,32.2,32.1,32.18,236515.4109589041,12.6289,12.6682,12.6289,12.6604,236515.411
2008-07-22 12:20:00,32.19,32.26,32.18,32.25,337863.8698630137,12.6643,12.6919,12.6604,12.6879,337863.8699
2008-07-22 12:25:00,32.25,32.26,32.12,32.17,221425.5136986301,12.6879,12.6919,12.6368,12.6564,221425.5137
2008-07-22 12:30:00,32.17,32.21,32.14,32.15,173801.3698630137,12.6564,12.6722,12.6446,12.6486,173801.3699
2008-07-22 12:35:00,32.15,32.17,32.1,32.1,200877.5684931507,12.6486,12.6564,12.6289,12.6289,200877.5685
2008-07-22 12:40:00,32.1,32.1,31.99,32.0,306506.8493150685,12.6289,12.6289,12.5856,12.5896,306506.8493
2008-07-22 12:45:00,32.0,32.11,31.99,32.09,235338.18493150684,12.5896,12.6328,12.5856,12.625,235338.1849
2008-07-22 12:50:00,32.09,32.11,32.06,32.11,117294.5205479452,12.625,12.6328,12.6132,12.6328,117294.5205
2008-07-22 12:55:00,32.11,32.18,32.1,32.16,157106.16438356164,12.6328,12.6604,12.6289,12.6525,157106.1644
2008-07-22 13:00:00,32.16,32.19,32.1,32.1,160423.801369863,12.6525,12.6643,12.6289,12.6289,160423.8014
2008-07-22 13:05:00,32.1,32.13,32.08,32.13,66887.84246575342,12.6289,12.6407,12.621,12.6407,66887.8425
2008-07-22 13:10:00,32.13,32.19,32.12,32.19,172624.14383561644,12.6407,12.6643,12.6368,12.6643,172624.1438
2008-07-22 13:15:00,32.18,32.18,32.11,32.12,143514.55479452055,12.6604,12.6604,12.6328,12.6368,143514.5548
2008-07-22 13:20:00,32.12,32.23,32.12,32.22,160423.801369863,12.6368,12.6801,12.6368,12.6761,160423.8014
2008-07-22 13:25:00,32.21,32.24,32.16,32.2,184075.34246575343,12.6722,12.684,12.6525,12.6682,184075.3425
2008-07-22 13:30:00,32.21,32.26,32.2,32.22,193065.0684931507,12.6722,12.6919,12.6682,12.6761,193065.0685
2008-07-22 13:35:00,32.22,32.3,32.21,32.28,224529.1095890411,12.6761,12.7076,12.6722,12.6997,224529.1096
2008-07-22 13:40:00,32.27,32.3,32.23,32.24,220783.3904109589,12.6958,12.7076,12.6801,12.684,220783.3904
2008-07-22 13:45:00,32.24,32.27,32.23,32.24,145976.02739726027,12.684,12.6958,12.6801,12.684,145976.0274
2008-07-22 13:50:00,32.25,32.29,32.24,32.26,112050.51369863014,12.6879,12.7037,12.684,12.6919,112050.5137
2008-07-22 13:55:00,32.26,32.36,32.26,32.35,134524.82876712328,12.6919,12.7312,12.6919,12.7273,134524.8288
2008-07-22 14:00:00,32.36,32.36,32.25,32.26,200984.5890410959,12.7312,12.7312,12.6879,12.6919,200984.589
2008-07-22 14:05:00,32.27,32.27,32.22,32.26,171446.91780821918,12.6958,12.6958,12.6761,12.6919,171446.9178
2008-07-22 14:10:00,32.26,32.26,32.18,32.2,245933.2191780822,12.6919,12.6919,12.6604,12.6682,245933.2192
2008-07-22 14:15:00,32.2,32.24,32.13,32.14,174229.45205479453,12.6682,12.684,12.6407,12.6446,174229.4521
2008-07-22 14:20:00,32.13,32.17,32.12,32.12,163527.39726027398,12.6407,12.6564,12.6368,12.6368,163527.3973
2008-07-22 14:25:00,32.12,32.16,32.09,32.12,229345.0342465753,12.6368,12.6525,12.625,12.6368,229345.0342
2008-07-22 14:30:00,32.12,32.15,32.1,32.14,162350.17123287672,12.6368,12.6486,12.6289,12.6446,162350.1712
2008-07-22 14:35:00,32.15,32.15,32.08,32.12,218750.0,12.6486,12.6486,12.621,12.6368,218750.0
2008-07-22 14:40:00,32.12,32.12,32.06,32.08,337114.72602739726,12.6368,12.6368,12.6132,12.621,337114.726
2008-07-22 14:45:00,32.08,32.09,32.05,32.08,344499.1438356164,12.621,12.625,12.6092,12.621,344499.1438
2008-07-22 14:50:00,32.08,32.14,32.07,32.14,266160.102739726,12.621,12.6446,12.6171,12.6446,266160.1027
2008-07-22 14:55:00,32.14,32.15,32.12,32.13,153360.44520547945,12.6446,12.6486,12.6368,12.6407,153360.4452
2008-07-22 15:00:00,32.13,32.16,32.1,32.11,221639.5547945205,12.6407,12.6525,12.6289,12.6328,221639.5548
2008-07-22 15:05:00,32.11,32.13,32.1,32.12,132598.4589041096,12.6328,12.6407,12.6289,12.6368,132598.4589
2008-07-22 15:10:00,32.12,32.15,32.11,32.11,144584.7602739726,12.6368,12.6486,12.6328,12.6328,144584.7603
2008-07-22 15:15:00,32.11,32.12,32.08,32.11,254815.92465753423,12.6328,12.6368,12.621,12.6328,254815.9247
2008-07-22 15:20:00,32.11,32.12,32.08,32.12,203125.0,12.6328,12.6368,12.621,12.6368,203125.0
2008-07-22 15:25:00,32.12,32.13,32.11,32.13,263163.5273972603,12.6368,12.6407,12.6328,12.6407,263163.5274
2008-07-22 15:30:00,32.13,32.19,32.12,32.17,256635.2739726028,12.6407,12.6643,12.6368,12.6564,256635.274
2008-07-22 15:35:00,32.17,32.21,32.16,32.21,223565.92465753423,12.6564,12.6722,12.6525,12.6722,223565.9247
2008-07-22 15:40:00,32.21,32.36,32.2,32.32,497003.4246575342,12.6722,12.7312,12.6682,12.7155,497003.4247
2008-07-22 15:45:00,32.33,32.45,32.32,32.42,443814.2123287671,12.7194,12.7666,12.7155,12.7548,443814.2123
2008-07-22 15:50:00,32.42,32.48,32.4,32.4,862371.5753424658,12.7548,12.7784,12.7469,12.7469,862371.5753
2008-07-22 15:55:00,32.41,32.45,32.35,32.42,740368.1506849315,12.7509,12.7666,12.7273,12.7548,740368.1507
2008-07-23 09:30:00,32.51,32.91,32.51,32.53,313570.20547945204,12.7902,12.9476,12.7902,12.7981,313570.2055
2008-07-23 09:35:00,32.54,32.63,32.45,32.47,181185.7876712329,12.802,12.8374,12.7666,12.7745,181185.7877
2008-07-23 09:40:00,32.47,32.61,32.44,32.55,172517.12328767125,12.7745,12.8296,12.7627,12.8059,172517.1233
2008-07-23 09:45:00,32.55,32.63,32.45,32.49,267123.2876712329,12.8059,12.8374,12.7666,12.7823,267123.2877
2008-07-23 09:50:00,32.48,32.51,32.4,32.44,215218.3219178082,12.7784,12.7902,12.7469,12.7627,215218.3219
2008-07-23 09:55:00,32.44,32.54,32.42,32.51,386130.1369863014,12.7627,12.802,12.7548,12.7902,386130.137
2008-07-23 10:00:00,32.51,32.56,32.4,32.43,134952.9109589041,12.7902,12.8099,12.7469,12.7587,134952.911
2008-07-23 10:05:00,32.43,32.54,32.4,32.52,320205.4794520548,12.7587,12.802,12.7469,12.7941,320205.4795
2008-07-23 10:10:00,32.52,32.7,32.52,32.68,197880.99315068487,12.7941,12.865,12.7941,12.8571,197880.9932
2008-07-23 10:15:00,32.69,32.81,32.69,32.74,152504.2808219178,12.861,12.9082,12.861,12.8807,152504.2808
2008-07-23 10:20:00,32.74,32.86,32.71,32.85,167915.2397260274,12.8807,12.9279,12.8689,12.924,167915.2397
2008-07-23 10:25:00,32.84,33.06,32.83,33.05,326519.69178082194,12.92,13.0066,12.9161,13.0027,326519.6918
2008-07-23 10:30:00,33.05,33.39,33.05,33.38,530286.8150684931,13.0027,13.1364,13.0027,13.1325,530286.8151
2008-07-23 10:35:00,33.38,33.5,33.28,33.29,465004.2808219178,13.1325,13.1797,13.0931,13.0971,465004.2808
2008-07-23 10:40:00,33.28,33.38,33.26,33.36,221639.5547945205,13.0931,13.1325,13.0853,13.1246,221639.5548
2008-07-23 10:45:00,33.36,33.4,33.31,33.37,259524.82876712328,13.1246,13.1404,13.1049,13.1286,259524.8288
2008-07-23 10:50:00,33.37,33.37,33.28,33.29,127889.55479452056,13.1286,13.1286,13.0931,13.0971,127889.5548
2008-07-23 10:55:00,33.29,33.33,33.22,33.22,123608.73287671233,13.0971,13.1128,13.0695,13.0695,123608.7329
2008-07-23 11:00:00,33.23,33.24,33.1,33.14,184396.40410958903,13.0735,13.0774,13.0223,13.0381,184396.4041
2008-07-23 11:05:00,33.15,33.17,33.12,33.14,136237.15753424657,13.042,13.0499,13.0302,13.0381,136237.1575
2008-07-23 11:10:00,33.14,33.25,33.12,33.23,104880.13698630135,13.0381,13.0813,13.0302,13.0735,104880.137
2008-07-23 11:15:00,33.22,33.28,33.21,33.25,150363.8698630137,13.0695,13.0931,13.0656,13.0813,150363.8699
2008-07-23 11:20:00,33.25,33.28,33.22,33.27,104880.13698630135,13.0813,13.0931,13.0695,13.0892,104880.137
2008-07-23 11:25:00,33.27,33.4,33.27,33.4,199379.2808219178,13.0892,13.1404,13.0892,13.1404,199379.2808
2008-07-23 11:30:00,33.4,33.42,33.36,33.4,231271.40410958903,13.1404,13.1482,13.1246,13.1404,231271.4041
2008-07-23 11:35:00,33.4,33.43,33.37,33.43,145012.84246575343,13.1404,13.1522,13.1286,13.1522,145012.8425
2008-07-23 11:40:00,33.43,33.43,33.39,33.43,192851.02739726027,13.1522,13.1522,13.1364,13.1522,192851.0274
2008-07-23 11:45:00,33.43,33.54,33.42,33.48,167487.15753424657,13.1522,13.1954,13.1482,13.1718,167487.1575
2008-07-23 11:50:00,33.48,33.51,33.45,33.45,177440.0684931507,13.1718,13.1836,13.16,13.16,177440.0685
2008-07-23 11:55:00,33.45,33.48,33.4,33.46,206014.5547945205,13.16,13.1718,13.1404,13.164,206014.5548
2008-07-23 12:00:00,33.45,33.46,33.41,33.43,114083.90410958904,13.16,13.164,13.1443,13.1522,114083.9041
2008-07-23 12:05:00,33.44,33.51,33.43,33.44,147260.27397260274,13.1561,13.1836,13.1522,13.1561,147260.274
2008-07-23 12:10:00,33.44,33.48,33.36,33.37,166630.99315068492,13.1561,13.1718,13.1246,13.1286,166630.9932
2008-07-23 12:15:00,33.38,33.4,33.28,33.35,256207.19178082192,13.1325,13.1404,13.0931,13.1207,256207.1918
2008-07-23 12:20:00,33.34,33.36,33.28,33.32,169092.46575342465,13.1168,13.1246,13.0931,13.1089,169092.4658
2008-07-23 12:25:00,33.32,33.39,33.31,33.39,140732.0205479452,13.1089,13.1364,13.1049,13.1364,140732.0205
2008-07-23 12:30:00,33.39,33.45,33.36,33.42,181399.82876712328,13.1364,13.16,13.1246,13.1482,181399.8288
2008-07-23 12:35:00,33.42,33.46,33.4,33.43,122431.50684931508,13.1482,13.164,13.1404,13.1522,122431.5068
2008-07-23 12:40:00,33.44,33.51,33.42,33.51,142765.4109589041,13.1561,13.1836,13.1482,13.1836,142765.411
2008-07-23 12:45:00,33.51,33.58,33.49,33.54,159353.59589041097,13.1836,13.2112,13.1758,13.1954,159353.5959
2008-07-23 12:50:00,33.55,33.6,33.54,33.6,124143.83561643836,13.1994,13.219,13.1954,13.219,124143.8356
2008-07-23 12:55:00,33.59,33.64,33.57,33.6,120398.11643835616,13.2151,13.2348,13.2072,13.219,120398.1164
2008-07-23 13:00:00,33.59,33.6,33.53,33.54,87542.80821917808,13.2151,13.219,13.1915,13.1954,87542.8082
2008-07-23 13:05:00,33.54,33.55,33.5,33.51,117080.4794520548,13.1954,13.1994,13.1797,13.1836,117080.4795
2008-07-23 13:10:00,33.51,33.6,33.5,33.58,223458.90410958903,13.1836,13.219,13.1797,13.2112,223458.9041
2008-07-23 13:15:00,33.58,33.61,33.54,33.55,142123.2876712329,13.2112,13.223,13.1954,13.1994,142123.2877
2008-07-23 13:20:00,33.55,33.55,33.48,33.48,95355.30821917808,13.1994,13.1994,13.1718,13.1718,95355.3082
2008-07-23 13:25:00,33.48,33.5,33.46,33.48,52226.02739726027,13.1718,13.1797,13.164,13.1718,52226.0274
2008-07-23 13:30:00,33.47,33.48,33.41,33.41,81442.63698630137,13.1679,13.1718,13.1443,13.1443,81442.637
2008-07-23 13:35:00,33.41,33.59,33.4,33.59,122645.54794520549,13.1443,13.2151,13.1404,13.2151,122645.5479
2008-07-23 13:40:00,33.59,33.65,33.57,33.64,141481.16438356164,13.2151,13.2387,13.2072,13.2348,141481.1644
2008-07-23 13:45:00,33.64,33.65,33.54,33.61,188784.2465753425,13.2348,13.2387,13.1954,13.223,188784.2466
2008-07-23 13:50:00,33.6,33.63,33.54,33.6,217144.69178082192,13.219,13.2308,13.1954,13.219,217144.6918
2008-07-23 13:55:00,33.6,33.61,33.52,33.54,279216.6095890411,13.219,13.223,13.1876,13.1954,279216.6096
2008-07-23 14:00:00,33.54,33.57,33.52,33.54,317958.0479452055,13.1954,13.2072,13.1876,13.1954,317958.0479
2008-07-23 14:05:00,33.54,33.62,33.54,33.59,230843.3219178082,13.1954,13.2269,13.1954,13.2151,230843.3219
2008-07-23 14:10:00,33.58,33.61,33.54,33.54,136023.11643835617,13.2112,13.223,13.1954,13.1954,136023.1164
2008-07-23 14:15:00,33.54,33.57,33.51,33.52,228702.9109589041,13.1954,13.2072,13.1836,13.1876,228702.911
2008-07-23 14:20:00,33.53,33.59,33.5,33.59,301262.84246575343,13.1915,13.2151,13.1797,13.2151,301262.8425
2008-07-23 14:25:00,33.59,33.64,33.56,33.64,255886.1301369863,13.2151,13.2348,13.2033,13.2348,255886.1301
2008-07-23 14:30:00,33.64,33.7,33.61,33.7,244220.8904109589,13.2348,13.2584,13.223,13.2584,244220.8904
2008-07-23 14:35:00,33.7,33.74,33.66,33.68,272902.397260274,13.2584,13.2741,13.2426,13.2505,272902.3973
2008-07-23 14:40:00,33.68,33.69,33.64,33.67,169199.48630136988,13.2505,13.2545,13.2348,13.2466,169199.4863
2008-07-23 14:45:00,33.67,33.72,33.65,33.65,156999.14383561644,13.2466,13.2663,13.2387,13.2387,156999.1438
2008-07-23 14:50:00,33.65,33.75,33.65,33.74,166630.99315068492,13.2387,13.2781,13.2387,13.2741,166630.9932
2008-07-23 14:55:00,33.75,33.79,33.7,33.72,252354.45205479453,13.2781,13.2938,13.2584,13.2663,252354.4521
2008-07-23 15:00:00,33.71,33.72,33.62,33.63,361408.3904109589,13.2623,13.2663,13.2269,13.2308,361408.3904
2008-07-23 15:05:00,33.64,33.66,33.62,33.64,230736.301369863,13.2348,13.2426,13.2269,13.2348,230736.3014
2008-07-23 15:10:00,33.64,33.65,33.59,33.63,244327.9109589041,13.2348,13.2387,13.2151,13.2308,244327.911
2008-07-23 15:15:00,33.64,33.64,33.57,33.6,193814.2123287671,13.2348,13.2348,13.2072,13.219,193814.2123
2008-07-23 15:20:00,33.6,33.62,33.55,33.58,196275.68493150684,13.219,13.2269,13.1994,13.2112,196275.6849
2008-07-23 15:25:00,33.58,33.61,33.52,33.54,212970.8904109589,13.2112,13.223,13.1876,13.1954,212970.8904
2008-07-23 15:30:00,33.53,33.56,33.48,33.48,296232.87671232875,13.1915,13.2033,13.1718,13.1718,296232.8767
2008-07-23 15:35:00,33.49,33.52,33.41,33.41,444456.3356164384,13.1758,13.1876,13.1443,13.1443,444456.3356
2008-07-23 15:40:00,33.42,33.47,33.3,33.31,683433.2191780822,13.1482,13.1679,13.101,13.1049,683433.2192
2008-07-23 15:45:00,33.32,33.42,33.27,33.42,505779.1095890411,13.1089,13.1482,13.0892,13.1482,505779.1096
2008-07-23 15:50:00,33.42,33.52,33.41,33.5,448202.05479452055,13.1482,13.1876,13.1443,13.1797,448202.0548
2008-07-23 15:55:00,33.5,33.53,33.44,33.5,653039.3835616439,13.1797,13.1915,13.1561,13.1797,653039.3836
2008-07-24 09:30:00,33.7,33.7,33.3,33.39,218964.0410958904,13.2584,13.2584,13.101,13.1364,218964.0411
2008-07-24 09:35:00,33.39,33.4,33.32,33.39,52761.1301369863,13.1364,13.1404,13.1089,13.1364,52761.1301
2008-07-24 09:40:00,33.39,33.4,33.28,33.31,103274.82876712328,13.1364,13.1404,13.0931,13.1049,103274.8288
2008-07-24 09:45:00,33.32,33.39,33.25,33.25,90967.46575342464,13.1089,13.1364,13.0813,13.0813,90967.4658
2008-07-24 09:50:00,33.26,33.28,33.16,33.19,165774.82876712328,13.0853,13.0931,13.0459,13.0577,165774.8288
2008-07-24 09:55:00,33.19,33.19,33.06,33.15,144156.6780821918,13.0577,13.0577,13.0066,13.042,144156.6781
2008-07-24 10:00:00,33.15,33.26,33.1,33.2,159353.59589041097,13.042,13.0853,13.0223,13.0617,159353.5959
2008-07-24 10:05:00,33.19,33.2,33.07,33.08,87328.76712328767,13.0577,13.0617,13.0105,13.0145,87328.7671
2008-07-24 10:10:00,33.08,33.21,33.06,33.09,118685.78767123289,13.0145,13.0656,13.0066,13.0184,118685.7877
2008-07-24 10:15:00,33.09,33.21,33.06,33.2,159995.7191780822,13.0184,13.0656,13.0066,13.0617,159995.7192
2008-07-24 10:20:00,33.19,33.27,33.17,33.25,62071.91780821918,13.0577,13.0892,13.0499,13.0813,62071.9178
2008-07-24 10:25:00,33.25,33.26,33.17,33.19,100599.31506849316,13.0813,13.0853,13.0499,13.0577,100599.3151
2008-07-24 10:30:00,33.19,33.26,33.17,33.17,69349.31506849315,13.0577,13.0853,13.0499,13.0499,69349.3151
2008-07-24 10:35:00,33.18,33.25,33.13,33.15,165774.82876712328,13.0538,13.0813,13.0341,13.042,165774.8288
2008-07-24 10:40:00,33.14,33.15,33.07,33.11,94499.14383561644,13.0381,13.042,13.0105,13.0263,94499.1438
2008-07-24 10:45:00,33.1,33.19,33.08,33.08,102204.62328767125,13.0223,13.0577,13.0145,13.0145,102204.6233
2008-07-24 10:50:00,33.09,33.17,33.08,33.12,172624.14383561644,13.0184,13.0499,13.0145,13.0302,172624.1438
2008-07-24 10:55:00,33.12,33.19,33.1,33.15,78767.12328767123,13.0302,13.0577,13.0223,13.042,78767.1233
2008-07-24 11:00:00,33.15,33.16,33.1,33.12,84760.27397260274,13.042,13.0459,13.0223,13.0302,84760.274
2008-07-24 11:05:00,33.12,33.12,33.0,33.01,102097.60273972603,13.0302,13.0302,12.983,12.9869,102097.6027
2008-07-24 11:10:00,33.01,33.1,33.0,33.09,117294.5205479452,12.9869,13.0223,12.983,13.0184,117294.5205
2008-07-24 11:15:00,33.08,33.1,33.04,33.05,78874.14383561644,13.0145,13.0223,12.9987,13.0027,78874.1438
2008-07-24 11:20:00,33.04,33.09,33.02,33.08,69563.35616438356,12.9987,13.0184,12.9909,13.0145,69563.3562
2008-07-24 11:25:00,33.08,33.08,33.02,33.05,79195.20547945205,13.0145,13.0145,12.9909,13.0027,79195.2055
2008-07-24 11:30:00,33.04,33.11,33.03,33.03,95783.3904109589,12.9987,13.0263,12.9948,12.9948,95783.3904
2008-07-24 11:35:00,33.04,33.05,33.01,33.03,109053.93835616438,12.9987,13.0027,12.9869,12.9948,109053.9384
2008-07-24 11:40:00,33.03,33.07,33.03,33.06,82726.88356164383,12.9948,13.0105,12.9948,13.0066,82726.8836
2008-07-24 11:45:00,33.06,33.09,33.03,33.07,84546.23287671233,13.0066,13.0184,12.9948,13.0105,84546.2329
2008-07-24 11:50:00,33.06,33.12,33.05,33.11,120505.13698630135,13.0066,13.0302,13.0027,13.0263,120505.137
2008-07-24 11:55:00,33.11,33.12,33.08,33.12,74165.2397260274,13.0263,13.0302,13.0145,13.0302,74165.2397
2008-07-24 12:00:00,33.12,33.12,33.0,33.02,107876.71232876711,13.0302,13.0302,12.983,12.9909,107876.7123
2008-07-24 12:05:00,33.01,33.02,33.0,33.02,54687.5,12.9869,12.9909,12.983,12.9909,54687.5
2008-07-24 12:10:00,33.01,33.02,32.97,32.97,100706.33561643836,12.9869,12.9909,12.9712,12.9712,100706.3356
2008-07-24 12:15:00,32.97,32.98,32.93,32.93,120505.13698630135,12.9712,12.9751,12.9554,12.9554,120505.137
2008-07-24 12:20:00,32.93,32.97,32.92,32.94,131421.23287671234,12.9554,12.9712,12.9515,12.9594,131421.2329
2008-07-24 12:25:00,32.94,32.95,32.87,32.88,83583.04794520549,12.9594,12.9633,12.9318,12.9358,83583.0479
2008-07-24 12:30:00,32.89,32.95,32.88,32.93,95141.26712328767,12.9397,12.9633,12.9358,12.9554,95141.2671
2008-07-24 12:35:00,32.93,32.96,32.86,32.92,109053.93835616438,12.9554,12.9673,12.9279,12.9515,109053.9384
2008-07-24 12:40:00,32.93,32.97,32.9,32.94,108197.77397260274,12.9554,12.9712,12.9436,12.9594,108197.774
2008-07-24 12:45:00,32.94,32.97,32.93,32.96,107555.6506849315,12.9594,12.9712,12.9554,12.9673,107555.6507
2008-07-24 12:50:00,32.96,32.97,32.91,32.92,133347.60273972602,12.9673,12.9712,12.9476,12.9515,133347.6027
2008-07-24 12:55:00,32.92,32.95,32.86,32.87,101348.4589041096,12.9515,12.9633,12.9279,12.9318,101348.4589
2008-07-24 13:00:00,32.87,32.9,32.78,32.81,288099.31506849313,12.9318,12.9436,12.8964,12.9082,288099.3151
2008-07-24 13:05:00,32.8,32.83,32.77,32.82,126498.28767123289,12.9043,12.9161,12.8925,12.9122,126498.2877
2008-07-24 13:10:00,32.83,32.91,32.82,32.83,102632.70547945204,12.9161,12.9476,12.9122,12.9161,102632.7055
2008-07-24 13:15:00,32.83,32.87,32.8,32.83,108304.79452054796,12.9161,12.9318,12.9043,12.9161,108304.7945
2008-07-24 13:20:00,32.83,32.86,32.81,32.83,100599.31506849316,12.9161,12.9279,12.9082,12.9161,100599.3151
2008-07-24 13:25:00,32.84,32.89,32.79,32.88,112050.51369863014,12.92,12.9397,12.9004,12.9358,112050.5137
2008-07-24 13:30:00,32.88,32.92,32.83,32.83,72131.8493150685,12.9358,12.9515,12.9161,12.9161,72131.8493
2008-07-24 13:35:00,32.83,32.9,32.83,32.89,99315.06849315068,12.9161,12.9436,12.9161,12.9397,99315.0685
2008-07-24 13:40:00,32.89,32.93,32.85,32.85,129494.86301369865,12.9397,12.9554,12.924,12.924,129494.863
2008-07-24 13:45:00,32.85,32.95,32.84,32.9,114940.06849315068,12.924,12.9633,12.92,12.9436,114940.0685
2008-07-24 13:50:00,32.9,32.92,32.84,32.87,123715.75342465754,12.9436,12.9515,12.92,12.9318,123715.7534
2008-07-24 13:55:00,32.86,32.9,32.82,32.87,84439.21232876713,12.9279,12.9436,12.9122,12.9318,84439.2123
2008-07-24 14:00:00,32.86,32.93,32.82,32.9,119863.01369863014,12.9279,12.9554,12.9122,12.9436,119863.0137
2008-07-24 14:05:00,32.89,32.91,32.87,32.91,77696.91780821918,12.9397,12.9476,12.9318,12.9476,77696.9178
2008-07-24 14:10:00,32.91,32.92,32.83,32.9,126391.26712328767,12.9476,12.9515,12.9161,12.9436,126391.2671
2008-07-24 14:15:00,32.9,32.9,32.8,32.82,89576.19863013699,12.9436,12.9436,12.9043,12.9122,89576.1986
2008-07-24 14:20:00,32.82,32.83,32.77,32.82,129387.84246575342,12.9122,12.9161,12.8925,12.9122,129387.8425
2008-07-24 14:25:00,32.83,32.84,32.78,32.84,72345.8904109589,12.9161,12.92,12.8964,12.92,72345.8904
2008-07-24 14:30:00,32.83,32.9,32.83,32.87,59824.48630136986,12.9161,12.9436,12.9161,12.9318,59824.4863
2008-07-24 14:35:00,32.87,32.91,32.83,32.89,170911.81506849316,12.9318,12.9476,12.9161,12.9397,170911.8151
2008-07-24 14:40:00,32.89,32.94,32.87,32.9,132491.43835616438,12.9397,12.9594,12.9318,12.9436,132491.4384
2008-07-24 14:45:00,32.9,32.95,32.86,32.87,87542.80821917808,12.9436,12.9633,12.9279,12.9318,87542.8082
2008-07-24 14:50:00,32.86,32.87,32.77,32.79,73202.05479452055,12.9279,12.9318,12.8925,12.9004,73202.0548
2008-07-24 14:55:00,32.79,32.82,32.76,32.81,116010.27397260274,12.9004,12.9122,12.8886,12.9082,116010.274
2008-07-24 15:00:00,32.8,32.85,32.76,32.84,104452.05479452056,12.9043,12.924,12.8886,12.92,104452.0548
2008-07-24 15:05:00,32.84,32.86,32.81,32.86,155607.87671232875,12.92,12.9279,12.9082,12.9279,155607.8767
2008-07-24 15:10:00,32.86,32.89,32.8,32.84,168129.2808219178,12.9279,12.9397,12.9043,12.92,168129.2808
2008-07-24 15:15:00,32.84,32.85,32.76,32.82,175406.6780821918,12.92,12.924,12.8886,12.9122,175406.6781
2008-07-24 15:20:00,32.82,32.89,32.81,32.84,132598.4589041096,12.9122,12.9397,12.9082,12.92,132598.4589
2008-07-24 15:25:00,32.84,32.87,32.8,32.83,165560.7876712329,12.92,12.9318,12.9043,12.9161,165560.7877
2008-07-24 15:30:00,32.83,32.87,32.81,32.83,99743.1506849315,12.9161,12.9318,12.9082,12.9161,99743.1507
2008-07-24 15:35:00,32.84,32.86,32.8,32.85,180436.64383561644,12.92,12.9279,12.9043,12.924,180436.6438
2008-07-24 15:40:00,32.84,32.85,32.67,32.72,568814.2123287672,12.92,12.924,12.8532,12.8728,568814.2123
2008-07-24 15:45:00,32.72,32.82,32.71,32.81,313463.18493150687,12.8728,12.9122,12.8689,12.9082,313463.1849
2008-07-24 15:50:00,32.82,32.83,32.74,32.74,498501.7123287671,12.9122,12.9161,12.8807,12.8807,498501.7123
2008-07-24 15:55:00,32.74,32.8,32.71,32.78,478167.80821917806,12.8807,12.9043,12.8689,12.8964,478167.8082
2008-07-25 09:30:00,32.76,33.09,32.52,32.55,273330.4794520548,12.8886,13.0184,12.7941,12.8059,273330.4795
2008-07-25 09:35:00,32.56,32.76,32.54,32.73,180543.66438356164,12.8099,12.8886,12.802,12.8768,180543.6644
2008-07-25 09:40:00,32.73,32.76,32.69,32.7,215004.2808219178,12.8768,12.8886,12.861,12.865,215004.2808
2008-07-25 09:45:00,32.71,32.73,32.6,32.6,162350.17123287672,12.8689,12.8768,12.8256,12.8256,162350.1712
2008-07-25 09:50:00,32.6,32.6,32.41,32.54,200984.5890410959,12.8256,12.8256,12.7509,12.802,200984.589
2008-07-25 09:55:00,32.54,32.69,32.46,32.54,235980.30821917808,12.802,12.861,12.7705,12.802,235980.3082
2008-07-25 10:00:00,32.54,32.64,32.51,32.61,145869.00684931508,12.802,12.8414,12.7902,12.8296,145869.0068
2008-07-25 10:05:00,32.6,32.66,32.54,32.62,115475.17123287672,12.8256,12.8492,12.802,12.8335,115475.1712
2008-07-25 10:10:00,32.61,32.64,32.55,32.56,120719.17808219178,12.8296,12.8414,12.8059,12.8099,120719.1781
2008-07-25 10:15:00,32.56,32.58,32.47,32.52,199165.2397260274,12.8099,12.8177,12.7745,12.7941,199165.2397
2008-07-25 10:20:00,32.52,32.55,32.41,32.44,168771.40410958903,12.7941,12.8059,12.7509,12.7627,168771.4041
2008-07-25 10:25:00,32.43,32.46,32.37,32.38,101990.58219178082,12.7587,12.7705,12.7351,12.7391,101990.5822
2008-07-25 10:30:00,32.37,32.47,32.36,32.45,225278.2534246576,12.7351,12.7745,12.7312,12.7666,225278.2534
2008-07-25 10:35:00,32.44,32.52,32.42,32.51,111087.32876712328,12.7627,12.7941,12.7548,12.7902,111087.3288
2008-07-25 10:40:00,32.51,32.54,32.48,32.49,71275.68493150685,12.7902,12.802,12.7784,12.7823,71275.6849
2008-07-25 10:45:00,32.49,32.52,32.48,32.49,71382.70547945205,12.7823,12.7941,12.7784,12.7823,71382.7055
2008-07-25 10:50:00,32.49,32.5,32.39,32.41,112585.61643835616,12.7823,12.7863,12.743,12.7509,112585.6164
2008-07-25 10:55:00,32.42,32.51,32.41,32.5,136879.2808219178,12.7548,12.7902,12.7509,12.7863,136879.2808
2008-07-25 11:00:00,32.5,32.5,32.4,32.4,150470.8904109589,12.7863,12.7863,12.7469,12.7469,150470.8904
2008-07-25 11:05:00,32.4,32.43,32.39,32.42,235017.12328767125,12.7469,12.7587,12.743,12.7548,235017.1233
2008-07-25 11:10:00,32.41,32.42,32.38,32.42,140410.9589041096,12.7509,12.7548,12.7391,12.7548,140410.9589
2008-07-25 11:15:00,32.42,32.43,32.37,32.4,137735.44520547945,12.7548,12.7587,12.7351,12.7469,137735.4452
2008-07-25 11:20:00,32.4,32.42,32.3,32.37,122859.5890410959,12.7469,12.7548,12.7076,12.7351,122859.589
2008-07-25 11:25:00,32.37,32.39,32.36,32.37,103809.93150684932,12.7351,12.743,12.7312,12.7351,103809.9315
2008-07-25 11:30:00,32.37,32.39,32.34,32.36,83690.06849315068,12.7351,12.743,12.7233,12.7312,83690.0685
2008-07-25 11:35:00,32.36,32.39,32.34,32.38,125321.06164383562,12.7312,12.743,12.7233,12.7391,125321.0616
2008-07-25 11:40:00,32.37,32.38,32.35,32.37,94713.18493150684,12.7351,12.7391,12.7273,12.7351,94713.1849
2008-07-25 11:45:00,32.37,32.39,32.36,32.38,58433.21917808219,12.7351,12.743,12.7312,12.7391,58433.2192
2008-07-25 11:50:00,32.38,32.39,32.35,32.37,83047.94520547945,12.7391,12.743,12.7273,12.7351,83047.9452
2008-07-25 11:55:00,32.36,32.38,32.33,32.35,65068.49315068493,12.7312,12.7391,12.7194,12.7273,65068.4932
2008-07-25 12:00:00,32.35,32.41,32.3,32.4,132919.5205479452,12.7273,12.7509,12.7076,12.7469,132919.5205
2008-07-25 12:05:00,32.4,32.4,32.38,32.39,131742.29452054793,12.7469,12.7469,12.7391,12.743,131742.2945
2008-07-25 12:10:00,32.39,32.4,32.38,32.38,75342.46575342465,12.743,12.7469,12.7391,12.7391,75342.4658
2008-07-25 12:15:00,32.38,32.39,32.27,32.27,106699.48630136986,12.7391,12.743,12.6958,12.6958,106699.4863
2008-07-25 12:20:00,32.27,32.28,32.22,32.22,125749.14383561644,12.6958,12.6997,12.6761,12.6761,125749.1438
2008-07-25 12:25:00,32.23,32.25,32.22,32.22,79302.22602739726,12.6801,12.6879,12.6761,12.6761,79302.226
2008-07-25 12:30:00,32.22,32.24,32.2,32.24,97281.67808219178,12.6761,12.684,12.6682,12.684,97281.6781
2008-07-25 12:35:00,32.24,32.24,32.21,32.21,62071.91780821918,12.684,12.684,12.6722,12.6722,62071.9178
2008-07-25 12:40:00,32.2,32.34,32.2,32.33,120933.2191780822,12.6682,12.7233,12.6682,12.7194,120933.2192
2008-07-25 12:45:00,32.34,32.34,32.28,32.28,94713.18493150684,12.7233,12.7233,12.6997,12.6997,94713.1849
2008-07-25 12:50:00,32.28,32.34,32.27,32.29,88398.97260273973,12.6997,12.7233,12.6958,12.7037,88398.9726
2008-07-25 12:55:00,32.29,32.34,32.29,32.31,85081.33561643836,12.7037,12.7233,12.7037,12.7115,85081.3356
2008-07-25 13:00:00,32.3,32.34,32.3,32.34,67744.00684931508,12.7076,12.7233,12.7076,12.7233,67744.0068
2008-07-25 13:05:00,32.33,32.34,32.31,32.32,89362.15753424658,12.7194,12.7233,12.7115,12.7155,89362.1575
2008-07-25 13:10:00,32.32,32.32,32.19,32.2,149721.74657534246,12.7155,12.7155,12.6643,12.6682,149721.7466
2008-07-25 13:15:00,32.2,32.28,32.2,32.28,195312.5,12.6682,12.6997,12.6682,12.6997,195312.5
2008-07-25 13:20:00,32.27,32.31,32.26,32.28,80479.45205479451,12.6958,12.7115,12.6919,12.6997,80479.4521
2008-07-25 13:25:00,32.28,32.29,32.2,32.21,115047.0890410959,12.6997,12.7037,12.6682,12.6722,115047.089
2008-07-25 13:30:00,32.22,32.22,32.19,32.2,165667.80821917808,12.6761,12.6761,12.6643,12.6682,165667.8082
2008-07-25 13:35:00,32.2,32.21,32.15,32.16,148544.5205479452,12.6682,12.6722,12.6486,12.6525,148544.5205
2008-07-25 13:40:00,32.15,32.17,32.14,32.14,173373.2876712329,12.6486,12.6564,12.6446,12.6446,173373.2877
2008-07-25 13:45:00,32.14,32.15,32.06,32.1,269691.7808219178,12.6446,12.6486,12.6132,12.6289,269691.7808
2008-07-25 13:50:00,32.1,32.18,32.09,32.12,254494.86301369863,12.6289,12.6604,12.625,12.6368,254494.863
2008-07-25 13:55:00,32.12,32.13,32.1,32.12,101776.5410958904,12.6368,12.6407,12.6289,12.6368,101776.5411
2008-07-25 14:00:00,32.12,32.19,32.07,32.17,201519.69178082192,12.6368,12.6643,12.6171,12.6564,201519.6918
2008-07-25 14:05:00,32.16,32.31,32.16,32.29,185894.69178082192,12.6525,12.7115,12.6525,12.7037,185894.6918
2008-07-25 14:10:00,32.28,32.31,32.16,32.19,114511.98630136986,12.6997,12.7115,12.6525,12.6643,114511.9863
2008-07-25 14:15:00,32.19,32.22,32.16,32.2,103274.82876712328,12.6643,12.6761,12.6525,12.6682,103274.8288
2008-07-25 14:20:00,32.2,32.28,32.15,32.26,130565.06849315068,12.6682,12.6997,12.6486,12.6919,130565.0685
2008-07-25 14:25:00,32.27,32.33,32.26,32.33,94285.10273972603,12.6958,12.7194,12.6919,12.7194,94285.1027
2008-07-25 14:30:00,32.32,32.33,32.3,32.31,67958.04794520549,12.7155,12.7194,12.7076,12.7115,67958.0479
2008-07-25 14:35:00,32.31,32.41,32.29,32.4,117508.56164383562,12.7115,12.7509,12.7037,12.7469,117508.5616
2008-07-25 14:40:00,32.4,32.42,32.34,32.37,123180.6506849315,12.7469,12.7548,12.7233,12.7351,123180.6507
2008-07-25 14:45:00,32.38,32.41,32.37,32.39,69884.41780821918,12.7391,12.7509,12.7351,12.743,69884.4178
2008-07-25 14:50:00,32.39,32.41,32.37,32.4,86258.56164383562,12.743,12.7509,12.7351,12.7469,86258.5616
2008-07-25 14:55:00,32.4,32.44,32.4,32.42,82940.92465753424,12.7469,12.7627,12.7469,12.7548,82940.9247
2008-07-25 15:00:00,32.42,32.42,32.3,32.33,181185.7876712329,12.7548,12.7548,12.7076,12.7194,181185.7877
2008-07-25 15:05:00,32.33,32.39,32.31,32.34,132705.4794520548,12.7194,12.743,12.7115,12.7233,132705.4795
2008-07-25 15:10:00,32.35,32.36,32.3,32.3,106699.48630136986,12.7273,12.7312,12.7076,12.7076,106699.4863
2008-07-25 15:15:00,32.31,32.33,32.29,32.31,122217.46575342468,12.7115,12.7194,12.7037,12.7115,122217.4658
2008-07-25 15:20:00,32.32,32.33,32.29,32.33,118899.82876712328,12.7155,12.7194,12.7037,12.7194,118899.8288
2008-07-25 15:25:00,32.33,32.4,32.32,32.34,148009.41780821918,12.7194,12.7469,12.7155,12.7233,148009.4178
2008-07-25 15:30:00,32.35,32.35,32.26,32.26,145119.86301369863,12.7273,12.7273,12.6919,12.6919,145119.863
2008-07-25 15:35:00,32.26,32.26,32.16,32.17,224101.02739726027,12.6919,12.6919,12.6525,12.6564,224101.0274
2008-07-25 15:40:00,32.17,32.34,32.17,32.32,376605.30821917806,12.6564,12.7233,12.6564,12.7155,376605.3082
2008-07-25 15:45:00,32.32,32.4,32.31,32.38,365047.0890410959,12.7155,12.7469,12.7115,12.7391,365047.089
2008-07-25 15:50:00,32.39,32.42,32.34,32.4,563142.1232876712,12.743,12.7548,12.7233,12.7469,563142.1233
2008-07-25 15:55:00,32.4,32.4,31.86,32.1,1217037.6712328768,12.7469,12.7469,12.5345,12.6289,1217037.6712
2008-07-28 09:30:00,31.84,31.91,31.22,31.65,916523.9726027396,12.5266,12.5542,12.2827,12.4519,916523.9726
2008-07-28 09:35:00,31.65,31.68,31.44,31.46,565496.5753424658,12.4519,12.4637,12.3692,12.3771,565496.5753
2008-07-28 09:40:00,31.47,31.47,31.27,31.34,1056292.808219178,12.381,12.381,12.3024,12.3299,1056292.8082
2008-07-28 09:45:00,31.34,31.39,31.16,31.27,654965.7534246575,12.3299,12.3496,12.2591,12.3024,654965.7534
2008-07-28 09:50:00,31.27,31.44,31.21,31.37,810680.6506849315,12.3024,12.3692,12.2788,12.3417,810680.6507
2008-07-28 09:55:00,31.38,31.99,31.37,31.84,1188891.2671232878,12.3456,12.5856,12.3417,12.5266,1188891.2671
2008-07-28 10:00:00,31.84,31.99,31.73,31.97,755136.9863013698,12.5266,12.5856,12.4833,12.5778,755136.9863
2008-07-28 10:05:00,31.98,32.08,31.83,31.84,605415.2397260274,12.5817,12.621,12.5227,12.5266,605415.2397
2008-07-28 10:10:00,31.84,31.84,31.69,31.76,350813.3561643836,12.5266,12.5266,12.4676,12.4951,350813.3562
2008-07-28 10:15:00,31.76,31.84,31.65,31.69,222281.6780821918,12.4951,12.5266,12.4519,12.4676,222281.6781
2008-07-28 10:20:00,31.69,31.75,31.68,31.73,154323.6301369863,12.4676,12.4912,12.4637,12.4833,154323.6301
2008-07-28 10:25:00,31.73,31.73,31.55,31.68,214469.1780821918,12.4833,12.4833,12.4125,12.4637,214469.1781
2008-07-28 10:30:00,31.68,31.78,31.53,31.54,321917.80821917806,12.4637,12.503,12.4047,12.4086,321917.8082
2008-07-28 10:35:00,31.55,31.61,31.43,31.58,262628.4246575342,12.4125,12.4361,12.3653,12.4243,262628.4247
2008-07-28 10:40:00,31.57,31.69,31.55,31.61,215004.2808219178,12.4204,12.4676,12.4125,12.4361,215004.2808
2008-07-28 10:45:00,31.61,31.63,31.52,31.6,217251.7123287671,12.4361,12.444,12.4007,12.4322,217251.7123
2008-07-28 10:50:00,31.6,31.61,31.49,31.49,156999.14383561644,12.4322,12.4361,12.3889,12.3889,156999.1438
2008-07-28 10:55:00,31.5,31.55,31.43,31.54,341502.5684931507,12.3929,12.4125,12.3653,12.4086,341502.5685
2008-07-28 11:00:00,31.54,31.6,31.46,31.48,308540.2397260274,12.4086,12.4322,12.3771,12.385,308540.2397
2008-07-28 11:05:00,31.48,31.57,31.43,31.5,342893.8356164384,12.385,12.4204,12.3653,12.3929,342893.8356
2008-07-28 11:10:00,31.51,31.69,31.5,31.62,255136.98630136988,12.3968,12.4676,12.3929,12.4401,255136.9863
2008-07-28 11:15:00,31.62,31.63,31.54,31.55,117080.4794520548,12.4401,12.444,12.4086,12.4125,117080.4795
2008-07-28 11:20:00,31.56,31.58,31.51,31.52,112585.61643835616,12.4165,12.4243,12.3968,12.4007,112585.6164
2008-07-28 11:25:00,31.52,31.62,31.5,31.58,146297.0890410959,12.4007,12.4401,12.3929,12.4243,146297.089
2008-07-28 11:30:00,31.56,31.63,31.55,31.56,121254.2808219178,12.4165,12.444,12.4125,12.4165,121254.2808
2008-07-28 11:35:00,31.56,31.58,31.49,31.49,131849.31506849316,12.4165,12.4243,12.3889,12.3889,131849.3151
2008-07-28 11:40:00,31.5,31.51,31.4,31.46,347067.6369863014,12.3929,12.3968,12.3535,12.3771,347067.637
2008-07-28 11:45:00,31.47,31.53,31.45,31.53,225064.2123287671,12.381,12.4047,12.3732,12.4047,225064.2123
2008-07-28 11:50:00,31.53,31.55,31.49,31.55,68600.17123287672,12.4047,12.4125,12.3889,12.4125,68600.1712
2008-07-28 11:55:00,31.55,31.58,31.54,31.58,123929.79452054796,12.4125,12.4243,12.4086,12.4243,123929.7945
2008-07-28 12:00:00,31.58,31.62,31.57,31.62,110552.22602739726,12.4243,12.4401,12.4204,12.4401,110552.226
2008-07-28 12:05:00,31.62,31.63,31.59,31.59,102525.68493150684,12.4401,12.444,12.4283,12.4283,102525.6849
2008-07-28 12:10:00,31.6,31.61,31.56,31.56,99850.17123287672,12.4322,12.4361,12.4165,12.4165,99850.1712
2008-07-28 12:15:00,31.56,31.58,31.55,31.58,87328.76712328767,12.4165,12.4243,12.4125,12.4243,87328.7671
2008-07-28 12:20:00,31.57,31.6,31.53,31.59,114297.94520547944,12.4204,12.4322,12.4047,12.4283,114297.9452
2008-07-28 12:25:00,31.6,31.62,31.56,31.62,97816.7808219178,12.4322,12.4401,12.4165,12.4401,97816.7808
2008-07-28 12:30:00,31.61,31.64,31.55,31.55,151648.11643835617,12.4361,12.4479,12.4125,12.4125,151648.1164
2008-07-28 12:35:00,31.56,31.56,31.5,31.54,96211.47260273973,12.4165,12.4165,12.3929,12.4086,96211.4726
2008-07-28 12:40:00,31.53,31.54,31.4,31.4,223137.84246575343,12.4047,12.4086,12.3535,12.3535,223137.8425
2008-07-28 12:45:00,31.4,31.46,31.4,31.45,239726.02739726027,12.3535,12.3771,12.3535,12.3732,239726.0274
2008-07-28 12:50:00,31.44,31.49,31.43,31.45,167380.13698630137,12.3692,12.3889,12.3653,12.3732,167380.137
2008-07-28 12:55:00,31.45,31.46,31.41,31.41,328339.0410958904,12.3732,12.3771,12.3574,12.3574,328339.0411
2008-07-28 13:00:00,31.41,31.44,31.39,31.43,166202.9109589041,12.3574,12.3692,12.3496,12.3653,166202.911
2008-07-28 13:05:00,31.43,31.5,31.43,31.47,141588.18493150684,12.3653,12.3929,12.3653,12.381,141588.1849
2008-07-28 13:10:00,31.48,31.49,31.45,31.45,133133.56164383562,12.385,12.3889,12.3732,12.3732,133133.5616
2008-07-28 13:15:00,31.46,31.46,31.43,31.45,95462.32876712328,12.3771,12.3771,12.3653,12.3732,95462.3288
2008-07-28 13:20:00,31.44,31.47,31.44,31.46,119863.01369863014,12.3692,12.381,12.3692,12.3771,119863.0137
2008-07-28 13:25:00,31.45,31.47,31.45,31.47,95355.30821917808,12.3732,12.381,12.3732,12.381,95355.3082
2008-07-28 13:30:00,31.47,31.48,31.46,31.47,102204.62328767125,12.381,12.385,12.3771,12.381,102204.6233
2008-07-28 13:35:00,31.46,31.47,31.44,31.44,137735.44520547945,12.3771,12.381,12.3692,12.3692,137735.4452
2008-07-28 13:40:00,31.45,31.56,31.44,31.55,250107.0205479452,12.3732,12.4165,12.3692,12.4125,250107.0205
2008-07-28 13:45:00,31.55,31.56,31.51,31.54,150256.84931506848,12.4125,12.4165,12.3968,12.4086,150256.8493
2008-07-28 13:50:00,31.55,31.6,31.53,31.59,113762.84246575342,12.4125,12.4322,12.4047,12.4283,113762.8425
2008-07-28 13:55:00,31.59,31.61,31.54,31.54,172303.08219178082,12.4283,12.4361,12.4086,12.4086,172303.0822
2008-07-28 14:00:00,31.55,31.57,31.51,31.56,124464.89726027397,12.4125,12.4204,12.3968,12.4165,124464.8973
2008-07-28 14:05:00,31.56,31.56,31.53,31.54,117294.5205479452,12.4165,12.4165,12.4047,12.4086,117294.5205
2008-07-28 14:10:00,31.54,31.56,31.49,31.49,159674.65753424657,12.4086,12.4165,12.3889,12.3889,159674.6575
2008-07-28 14:15:00,31.5,31.53,31.41,31.43,190175.5136986301,12.3929,12.4047,12.3574,12.3653,190175.5137
2008-07-28 14:20:00,31.43,31.5,31.43,31.49,106699.48630136986,12.3653,12.3929,12.3653,12.3889,106699.4863
2008-07-28 14:25:00,31.49,31.5,31.48,31.48,116331.33561643836,12.3889,12.3929,12.385,12.385,116331.3356
2008-07-28 14:30:00,31.48,31.57,31.48,31.53,227632.70547945207,12.385,12.4204,12.385,12.4047,227632.7055
2008-07-28 14:35:00,31.52,31.62,31.51,31.58,130565.06849315068,12.4007,12.4401,12.3968,12.4243,130565.0685
2008-07-28 14:40:00,31.58,31.62,31.54,31.55,144370.7191780822,12.4243,12.4401,12.4086,12.4125,144370.7192
2008-07-28 14:45:00,31.55,31.56,31.51,31.53,112157.53424657536,12.4125,12.4165,12.3968,12.4047,112157.5342
2008-07-28 14:50:00,31.53,31.6,31.51,31.6,110766.26712328767,12.4047,12.4322,12.3968,12.4322,110766.2671
2008-07-28 14:55:00,31.59,31.61,31.48,31.5,198416.09589041097,12.4283,12.4361,12.385,12.3929,198416.0959
2008-07-28 15:00:00,31.5,31.52,31.42,31.43,167594.1780821918,12.3929,12.4007,12.3614,12.3653,167594.1781
2008-07-28 15:05:00,31.43,31.46,31.41,31.46,142337.32876712328,12.3653,12.3771,12.3574,12.3771,142337.3288
2008-07-28 15:10:00,31.46,31.49,31.44,31.46,136558.2191780822,12.3771,12.3889,12.3692,12.3771,136558.2192
2008-07-28 15:15:00,31.46,31.49,31.45,31.47,108839.89726027397,12.3771,12.3889,12.3732,12.381,108839.8973
2008-07-28 15:20:00,31.47,31.5,31.47,31.48,157320.20547945207,12.381,12.3929,12.381,12.385,157320.2055
2008-07-28 15:25:00,31.48,31.49,31.47,31.49,129066.7808219178,12.385,12.3889,12.381,12.3889,129066.7808
2008-07-28 15:30:00,31.49,31.54,31.49,31.51,218642.9794520548,12.3889,12.4086,12.3889,12.3968,218642.9795
2008-07-28 15:35:00,31.51,31.6,31.51,31.56,345462.3287671233,12.3968,12.4322,12.3968,12.4165,345462.3288
2008-07-28 15:40:00,31.56,31.56,31.47,31.47,286279.9657534247,12.4165,12.4165,12.381,12.381,286279.9658
2008-07-28 15:45:00,31.47,31.52,31.44,31.49,243043.66438356164,12.381,12.4007,12.3692,12.3889,243043.6644
2008-07-28 15:50:00,31.49,31.56,31.45,31.46,507384.4178082192,12.3889,12.4165,12.3732,12.3771,507384.4178
2008-07-28 15:55:00,31.45,31.47,31.24,31.39,774828.7671232877,12.3732,12.381,12.2906,12.3496,774828.7671
2008-07-29 09:30:00,31.57,31.9,31.48,31.7,482341.6095890411,12.4204,12.5502,12.385,12.4715,482341.6096
2008-07-29 09:35:00,31.7,31.76,31.64,31.7,232448.6301369863,12.4715,12.4951,12.4479,12.4715,232448.6301
2008-07-29 09:40:00,31.7,31.79,31.6,31.66,214897.2602739726,12.4715,12.5069,12.4322,12.4558,214897.2603
2008-07-29 09:45:00,31.66,31.74,31.64,31.72,167594.1780821918,12.4558,12.4873,12.4479,12.4794,167594.1781
2008-07-29 09:50:00,31.72,31.79,31.72,31.74,139019.69178082192,12.4794,12.5069,12.4794,12.4873,139019.6918
2008-07-29 09:55:00,31.73,31.81,31.58,31.74,382812.5,12.4833,12.5148,12.4243,12.4873,382812.5
2008-07-29 10:00:00,31.74,31.79,31.7,31.73,336044.5205479452,12.4873,12.5069,12.4715,12.4833,336044.5205
2008-07-29 10:05:00,31.73,31.74,31.69,31.7,283925.5136986301,12.4833,12.4873,12.4676,12.4715,283925.5137
2008-07-29 10:10:00,31.7,31.7,31.63,31.63,250642.12328767125,12.4715,12.4715,12.444,12.444,250642.1233
2008-07-29 10:15:00,31.64,31.68,31.63,31.65,205372.43150684933,12.4479,12.4637,12.444,12.4519,205372.4315
2008-07-29 10:20:00,31.65,31.73,31.63,31.71,160851.88356164383,12.4519,12.4833,12.444,12.4755,160851.8836
2008-07-29 10:25:00,31.71,31.73,31.69,31.69,206121.5753424657,12.4755,12.4833,12.4676,12.4676,206121.5753
2008-07-29 10:30:00,31.69,31.73,31.68,31.69,152504.2808219178,12.4676,12.4833,12.4637,12.4676,152504.2808
2008-07-29 10:35:00,31.69,31.78,31.69,31.78,194884.4178082192,12.4676,12.503,12.4676,12.503,194884.4178
2008-07-29 10:40:00,31.78,31.85,31.77,31.84,265946.0616438356,12.503,12.5306,12.4991,12.5266,265946.0616
2008-07-29 10:45:00,31.84,31.86,31.79,31.8,104238.01369863014,12.5266,12.5345,12.5069,12.5109,104238.0137
2008-07-29 10:50:00,31.79,31.8,31.68,31.74,298694.3493150685,12.5069,12.5109,12.4637,12.4873,298694.3493
2008-07-29 10:55:00,31.74,31.77,31.7,31.75,129708.90410958904,12.4873,12.4991,12.4715,12.4912,129708.9041
2008-07-29 11:00:00,31.76,31.81,31.74,31.81,101669.5205479452,12.4951,12.5148,12.4873,12.5148,101669.5205
2008-07-29 11:05:00,31.8,31.82,31.78,31.78,99208.04794520549,12.5109,12.5187,12.503,12.503,99208.0479
2008-07-29 11:10:00,31.79,31.81,31.77,31.79,108090.75342465754,12.5069,12.5148,12.4991,12.5069,108090.7534
2008-07-29 11:15:00,31.8,31.8,31.77,31.79,110980.30821917808,12.5109,12.5109,12.4991,12.5069,110980.3082
2008-07-29 11:20:00,31.78,31.79,31.76,31.76,72666.95205479451,12.503,12.5069,12.4951,12.4951,72666.9521
2008-07-29 11:25:00,31.77,31.78,31.72,31.72,131956.33561643836,12.4991,12.503,12.4794,12.4794,131956.3356
2008-07-29 11:30:00,31.73,31.81,31.68,31.81,106271.40410958904,12.4833,12.5148,12.4637,12.5148,106271.4041
2008-07-29 11:35:00,31.8,31.83,31.78,31.83,89790.2397260274,12.5109,12.5227,12.503,12.5227,89790.2397
2008-07-29 11:40:00,31.82,31.87,31.82,31.86,141374.14383561644,12.5187,12.5384,12.5187,12.5345,141374.1438
2008-07-29 11:45:00,31.86,31.94,31.85,31.94,131528.25342465754,12.5345,12.566,12.5306,12.566,131528.2534
2008-07-29 11:50:00,31.92,31.94,31.87,31.89,127996.57534246576,12.5581,12.566,12.5384,12.5463,127996.5753
2008-07-29 11:55:00,31.88,31.98,31.88,31.96,162992.29452054793,12.5424,12.5817,12.5424,12.5738,162992.2945
2008-07-29 12:00:00,31.97,31.97,31.93,31.94,96211.47260273973,12.5778,12.5778,12.562,12.566,96211.4726
2008-07-29 12:05:00,31.93,31.94,31.85,31.88,181292.80821917808,12.562,12.566,12.5306,12.5424,181292.8082
2008-07-29 12:10:00,31.87,31.92,31.8,31.91,256956.3356164384,12.5384,12.5581,12.5109,12.5542,256956.3356
2008-07-29 12:15:00,31.91,31.97,31.89,31.91,127354.45205479451,12.5542,12.5778,12.5463,12.5542,127354.4521
2008-07-29 12:20:00,31.91,31.95,31.9,31.95,58647.260273972606,12.5542,12.5699,12.5502,12.5699,58647.2603
2008-07-29 12:25:00,31.95,32.0,31.94,31.99,150256.84931506848,12.5699,12.5896,12.566,12.5856,150256.8493
2008-07-29 12:30:00,31.98,32.03,31.98,31.99,90218.32191780822,12.5817,12.6014,12.5817,12.5856,90218.3219
2008-07-29 12:35:00,31.99,32.04,31.98,32.01,109160.9589041096,12.5856,12.6053,12.5817,12.5935,109160.9589
2008-07-29 12:40:00,32.02,32.05,32.01,32.03,173159.24657534246,12.5974,12.6092,12.5935,12.6014,173159.2466
2008-07-29 12:45:00,32.03,32.07,32.01,32.05,167594.1780821918,12.6014,12.6171,12.5935,12.6092,167594.1781
2008-07-29 12:50:00,32.05,32.08,32.04,32.08,115689.21232876711,12.6092,12.621,12.6053,12.621,115689.2123
2008-07-29 12:55:00,32.07,32.09,32.06,32.06,74486.30136986301,12.6171,12.625,12.6132,12.6132,74486.3014
2008-07-29 13:00:00,32.06,32.06,32.02,32.04,70740.58219178082,12.6132,12.6132,12.5974,12.6053,70740.5822
2008-07-29 13:05:00,32.03,32.04,31.95,31.96,96104.45205479451,12.6014,12.6053,12.5699,12.5738,96104.4521
2008-07-29 13:10:00,31.96,31.98,31.95,31.96,58754.28082191781,12.5738,12.5817,12.5699,12.5738,58754.2808
2008-07-29 13:15:00,31.96,31.98,31.92,31.94,142444.34931506848,12.5738,12.5817,12.5581,12.566,142444.3493
2008-07-29 13:20:00,31.93,31.99,31.92,31.99,97923.801369863,12.562,12.5856,12.5581,12.5856,97923.8014
2008-07-29 13:25:00,31.99,32.03,31.99,32.03,114619.00684931508,12.5856,12.6014,12.5856,12.6014,114619.0068
2008-07-29 13:30:00,32.03,32.03,31.98,32.0,189212.32876712328,12.6014,12.6014,12.5817,12.5896,189212.3288
2008-07-29 13:35:00,32.01,32.06,31.99,32.06,62500.0,12.5935,12.6132,12.5856,12.6132,62500.0
2008-07-29 13:40:00,32.05,32.09,32.05,32.09,65817.63698630137,12.6092,12.625,12.6092,12.625,65817.637
2008-07-29 13:45:00,32.09,32.1,32.05,32.1,89576.19863013699,12.625,12.6289,12.6092,12.6289,89576.1986
2008-07-29 13:50:00,32.1,32.13,32.09,32.12,167380.13698630137,12.6289,12.6407,12.625,12.6368,167380.137
2008-07-29 13:55:00,32.12,32.15,32.12,32.15,80479.45205479451,12.6368,12.6486,12.6368,12.6486,80479.4521
2008-07-29 14:00:00,32.15,32.16,32.08,32.13,162992.29452054793,12.6486,12.6525,12.621,12.6407,162992.2945
2008-07-29 14:05:00,32.13,32.13,32.02,32.06,166309.9315068493,12.6407,12.6407,12.5974,12.6132,166309.9315
2008-07-29 14:10:00,32.06,32.06,31.99,31.99,128103.59589041096,12.6132,12.6132,12.5856,12.5856,128103.5959
2008-07-29 14:15:00,31.99,32.02,31.95,31.96,175834.7602739726,12.5856,12.5974,12.5699,12.5738,175834.7603
2008-07-29 14:20:00,31.95,31.97,31.92,31.96,151648.11643835617,12.5699,12.5778,12.5581,12.5738,151648.1164
2008-07-29 14:25:00,31.97,32.01,31.96,32.01,146618.15068493152,12.5778,12.5935,12.5738,12.5935,146618.1507
2008-07-29 14:30:00,32.02,32.03,31.95,31.95,183112.15753424657,12.5974,12.6014,12.5699,12.5699,183112.1575
2008-07-29 14:35:00,31.95,31.96,31.9,31.92,131314.2123287671,12.5699,12.5738,12.5502,12.5581,131314.2123
2008-07-29 14:40:00,31.92,31.92,31.82,31.84,163955.4794520548,12.5581,12.5581,12.5187,12.5266,163955.4795
2008-07-29 14:45:00,31.84,31.89,31.84,31.84,186857.87671232875,12.5266,12.5463,12.5266,12.5266,186857.8767
2008-07-29 14:50:00,31.84,31.94,31.82,31.92,240689.2123287671,12.5266,12.566,12.5187,12.5581,240689.2123
2008-07-29 14:55:00,31.92,31.93,31.89,31.91,157962.32876712328,12.5581,12.562,12.5463,12.5542,157962.3288
2008-07-29 15:00:00,31.91,31.92,31.89,31.91,159353.59589041097,12.5542,12.5581,12.5463,12.5542,159353.5959
2008-07-29 15:05:00,31.92,31.93,31.9,31.92,81549.65753424658,12.5581,12.562,12.5502,12.5581,81549.6575
2008-07-29 15:10:00,31.91,31.95,31.89,31.95,165988.8698630137,12.5542,12.5699,12.5463,12.5699,165988.8699
2008-07-29 15:15:00,31.95,31.95,31.89,31.89,218857.0205479452,12.5699,12.5699,12.5463,12.5463,218857.0205
2008-07-29 15:20:00,31.89,31.94,31.89,31.9,239833.04794520547,12.5463,12.566,12.5463,12.5502,239833.0479
2008-07-29 15:25:00,31.89,31.93,31.88,31.92,180864.7260273973,12.5463,12.562,12.5424,12.5581,180864.726
2008-07-29 15:30:00,31.93,31.97,31.93,31.97,156571.06164383562,12.562,12.5778,12.562,12.5778,156571.0616
2008-07-29 15:35:00,31.97,32.0,31.96,31.97,254494.86301369863,12.5778,12.5896,12.5738,12.5778,254494.863
2008-07-29 15:40:00,31.98,31.98,31.9,31.91,417915.2397260274,12.5817,12.5817,12.5502,12.5542,417915.2397
2008-07-29 15:45:00,31.91,31.92,31.83,31.84,288099.31506849313,12.5542,12.5581,12.5227,12.5266,288099.3151
2008-07-29 15:50:00,31.84,31.95,31.84,31.93,556720.8904109589,12.5266,12.5699,12.5266,12.562,556720.8904
2008-07-29 15:55:00,31.93,31.95,31.87,31.88,559717.4657534247,12.562,12.5699,12.5384,12.5424,559717.4658
2008-07-30 09:30:00,32.0,32.0,31.8,31.84,287885.27397260274,12.5896,12.5896,12.5109,12.5266,287885.274
2008-07-30 09:35:00,31.82,32.04,31.82,31.82,350278.2534246575,12.5187,12.6053,12.5187,12.5187,350278.2534
2008-07-30 09:40:00,31.83,31.83,31.73,31.79,236301.3698630137,12.5227,12.5227,12.4833,12.5069,236301.3699
2008-07-30 09:45:00,31.79,31.83,31.69,31.71,236943.49315068487,12.5069,12.5227,12.4676,12.4755,236943.4932
2008-07-30 09:50:00,31.72,31.77,31.69,31.69,243578.7671232877,12.4794,12.4991,12.4676,12.4676,243578.7671
2008-07-30 09:55:00,31.7,31.75,31.64,31.74,382063.3561643836,12.4715,12.4912,12.4479,12.4873,382063.3562
2008-07-30 10:00:00,31.74,31.86,31.74,31.86,296875.0,12.4873,12.5345,12.4873,12.5345,296875.0
2008-07-30 10:05:00,31.85,31.99,31.85,31.98,326947.77397260274,12.5306,12.5856,12.5306,12.5817,326947.774
2008-07-30 10:10:00,31.98,32.06,31.96,32.06,195312.5,12.5817,12.6132,12.5738,12.6132,195312.5
2008-07-30 10:15:00,32.06,32.17,32.05,32.16,226027.397260274,12.6132,12.6564,12.6092,12.6525,226027.3973
2008-07-30 10:20:00,32.15,32.21,32.12,32.14,255458.04794520547,12.6486,12.6722,12.6368,12.6446,255458.0479
2008-07-30 10:25:00,32.14,32.16,32.04,32.09,159460.61643835617,12.6446,12.6525,12.6053,12.625,159460.6164
2008-07-30 10:30:00,32.09,32.16,32.09,32.12,130458.04794520549,12.625,12.6525,12.625,12.6368,130458.0479
2008-07-30 10:35:00,32.12,32.14,31.97,31.98,239083.90410958903,12.6368,12.6446,12.5778,12.5817,239083.9041
2008-07-30 10:40:00,31.99,31.99,31.86,31.9,197880.99315068487,12.5856,12.5856,12.5345,12.5502,197880.9932
2008-07-30 10:45:00,31.9,32.04,31.9,31.94,237478.59589041097,12.5502,12.6053,12.5502,12.566,237478.5959
2008-07-30 10:50:00,31.95,31.95,31.77,31.81,245933.2191780822,12.5699,12.5699,12.4991,12.5148,245933.2192
2008-07-30 10:55:00,31.8,31.83,31.78,31.8,182148.97260273973,12.5109,12.5227,12.503,12.5109,182148.9726
2008-07-30 11:00:00,31.81,31.94,31.78,31.94,141267.12328767125,12.5148,12.566,12.503,12.566,141267.1233
2008-07-30 11:05:00,31.93,32.02,31.91,31.97,158390.4109589041,12.562,12.5974,12.5542,12.5778,158390.411
2008-07-30 11:10:00,31.97,32.0,31.96,31.98,111622.43150684932,12.5778,12.5896,12.5738,12.5817,111622.4315
2008-07-30 11:15:00,31.98,32.01,31.97,31.98,100813.35616438356,12.5817,12.5935,12.5778,12.5817,100813.3562
2008-07-30 11:20:00,31.98,32.05,31.97,32.02,121361.301369863,12.5817,12.6092,12.5778,12.5974,121361.3014
2008-07-30 11:25:00,32.03,32.15,32.03,32.11,157213.18493150684,12.6014,12.6486,12.6014,12.6328,157213.1849
2008-07-30 11:30:00,32.11,32.18,32.1,32.16,148544.5205479452,12.6328,12.6604,12.6289,12.6525,148544.5205
2008-07-30 11:35:00,32.17,32.18,32.11,32.12,173694.34931506848,12.6564,12.6604,12.6328,12.6368,173694.3493
2008-07-30 11:40:00,32.12,32.17,32.12,32.17,142123.2876712329,12.6368,12.6564,12.6368,12.6564,142123.2877
2008-07-30 11:45:00,32.18,32.23,32.17,32.21,136451.198630137,12.6604,12.6801,12.6564,12.6722,136451.1986
2008-07-30 11:50:00,32.22,32.23,32.19,32.21,73095.03424657535,12.6761,12.6801,12.6643,12.6722,73095.0342
2008-07-30 11:55:00,32.21,32.22,32.13,32.14,150470.8904109589,12.6722,12.6761,12.6407,12.6446,150470.8904
2008-07-30 12:00:00,32.14,32.16,32.08,32.08,111087.32876712328,12.6446,12.6525,12.621,12.621,111087.3288
2008-07-30 12:05:00,32.09,32.18,32.08,32.17,141374.14383561644,12.625,12.6604,12.621,12.6564,141374.1438
2008-07-30 12:10:00,32.17,32.18,32.13,32.18,100492.29452054796,12.6564,12.6604,12.6407,12.6604,100492.2945
2008-07-30 12:15:00,32.17,32.21,32.16,32.18,111943.49315068494,12.6564,12.6722,12.6525,12.6604,111943.4932
2008-07-30 12:20:00,32.19,32.19,32.17,32.17,55864.72602739726,12.6643,12.6643,12.6564,12.6564,55864.726
2008-07-30 12:25:00,32.17,32.18,32.13,32.13,114404.96575342468,12.6564,12.6604,12.6407,12.6407,114404.9658
2008-07-30 12:30:00,32.13,32.14,32.09,32.11,191138.698630137,12.6407,12.6446,12.625,12.6328,191138.6986
2008-07-30 12:35:00,32.11,32.12,32.09,32.11,282106.16438356164,12.6328,12.6368,12.625,12.6328,282106.1644
2008-07-30 12:40:00,32.11,32.13,32.11,32.11,149828.76712328766,12.6328,12.6407,12.6328,12.6328,149828.7671
2008-07-30 12:45:00,32.12,32.12,31.97,31.98,151648.11643835617,12.6368,12.6368,12.5778,12.5817,151648.1164
2008-07-30 12:50:00,31.98,32.01,31.94,32.0,200770.54794520547,12.5817,12.5935,12.566,12.5896,200770.5479
2008-07-30 12:55:00,32.0,32.04,31.99,32.02,162457.19178082192,12.5896,12.6053,12.5856,12.5974,162457.1918
2008-07-30 13:00:00,32.02,32.03,31.93,31.94,173908.3904109589,12.5974,12.6014,12.562,12.566,173908.3904
2008-07-30 13:05:00,31.94,31.94,31.85,31.85,233839.897260274,12.566,12.566,12.5306,12.5306,233839.8973
2008-07-30 13:10:00,31.85,31.85,31.78,31.85,158176.3698630137,12.5306,12.5306,12.503,12.5306,158176.3699
2008-07-30 13:15:00,31.85,31.94,31.84,31.92,176904.96575342465,12.5306,12.566,12.5266,12.5581,176904.9658
2008-07-30 13:20:00,31.93,32.02,31.92,32.0,152611.301369863,12.562,12.5974,12.5581,12.5896,152611.3014
2008-07-30 13:25:00,31.99,32.01,31.92,31.92,66245.71917808219,12.5856,12.5935,12.5581,12.5581,66245.7192
2008-07-30 13:30:00,31.92,31.96,31.91,31.95,59075.34246575343,12.5581,12.5738,12.5542,12.5699,59075.3425
2008-07-30 13:35:00,31.96,31.98,31.91,31.98,102418.66438356164,12.5738,12.5817,12.5542,12.5817,102418.6644
2008-07-30 13:40:00,31.98,31.98,31.96,31.96,45697.77397260274,12.5817,12.5817,12.5738,12.5738,45697.774
2008-07-30 13:45:00,31.96,31.97,31.86,31.86,76091.6095890411,12.5738,12.5778,12.5345,12.5345,76091.6096
2008-07-30 13:50:00,31.86,31.87,31.81,31.84,134096.74657534246,12.5345,12.5384,12.5148,12.5266,134096.7466
2008-07-30 13:55:00,31.83,31.84,31.81,31.84,63249.14383561644,12.5227,12.5266,12.5148,12.5266,63249.1438
2008-07-30 14:00:00,31.84,31.84,31.79,31.84,127140.4109589041,12.5266,12.5266,12.5069,12.5266,127140.411
2008-07-30 14:05:00,31.84,31.88,31.83,31.87,127889.55479452056,12.5266,12.5424,12.5227,12.5384,127889.5548
2008-07-30 14:10:00,31.87,31.92,31.86,31.88,131635.27397260274,12.5384,12.5581,12.5345,12.5424,131635.274
2008-07-30 14:15:00,31.88,31.89,31.81,31.81,164597.60273972602,12.5424,12.5463,12.5148,12.5148,164597.6027
2008-07-30 14:20:00,31.82,31.87,31.81,31.86,84760.27397260274,12.5187,12.5384,12.5148,12.5345,84760.274
2008-07-30 14:25:00,31.87,31.97,31.87,31.94,154537.67123287672,12.5384,12.5778,12.5384,12.566,154537.6712
2008-07-30 14:30:00,31.94,32.0,31.91,31.98,146190.0684931507,12.566,12.5896,12.5542,12.5817,146190.0685
2008-07-30 14:35:00,31.98,31.99,31.94,31.94,106271.40410958904,12.5817,12.5856,12.566,12.566,106271.4041
2008-07-30 14:40:00,31.94,31.95,31.9,31.91,78553.08219178082,12.566,12.5699,12.5502,12.5542,78553.0822
2008-07-30 14:45:00,31.91,31.94,31.86,31.91,158069.34931506848,12.5542,12.566,12.5345,12.5542,158069.3493
2008-07-30 14:50:00,31.92,31.96,31.89,31.94,162992.29452054793,12.5581,12.5738,12.5463,12.566,162992.2945
2008-07-30 14:55:00,31.94,31.96,31.92,31.95,94713.18493150684,12.566,12.5738,12.5581,12.5699,94713.1849
2008-07-30 15:00:00,31.95,31.96,31.86,31.86,103060.78767123289,12.5699,12.5738,12.5345,12.5345,103060.7877
2008-07-30 15:05:00,31.86,31.91,31.81,31.81,224636.1301369863,12.5345,12.5542,12.5148,12.5148,224636.1301
2008-07-30 15:10:00,31.82,31.84,31.8,31.84,143621.57534246577,12.5187,12.5266,12.5109,12.5266,143621.5753
2008-07-30 15:15:00,31.84,31.87,31.84,31.85,129173.801369863,12.5266,12.5384,12.5266,12.5306,129173.8014
2008-07-30 15:20:00,31.85,31.93,31.84,31.91,140089.89726027398,12.5306,12.562,12.5266,12.5542,140089.8973
2008-07-30 15:25:00,31.9,31.97,31.89,31.94,189105.30821917808,12.5502,12.5778,12.5463,12.566,189105.3082
2008-07-30 15:30:00,31.95,32.0,31.93,32.0,291952.05479452055,12.5699,12.5896,12.562,12.5896,291952.0548
2008-07-30 15:35:00,32.0,32.03,31.96,32.03,282855.30821917806,12.5896,12.6014,12.5738,12.6014,282855.3082
2008-07-30 15:40:00,32.02,32.05,31.99,32.05,268942.6369863014,12.5974,12.6092,12.5856,12.6092,268942.637
2008-07-30 15:45:00,32.05,32.05,32.01,32.02,239619.00684931508,12.6092,12.6092,12.5935,12.5974,239619.0068
2008-07-30 15:50:00,32.03,32.03,31.97,32.01,285851.88356164383,12.6014,12.6014,12.5778,12.5935,285851.8836
2008-07-30 15:55:00,32.0,32.09,32.0,32.09,409781.6780821918,12.5896,12.625,12.5896,12.625,409781.6781
2008-07-31 09:30:00,31.84,32.26,31.84,32.22,420804.794520548,12.5266,12.6919,12.5266,12.6761,420804.7945
2008-07-31 09:35:00,32.22,32.24,32.07,32.21,226134.4178082192,12.6761,12.684,12.6171,12.6722,226134.4178
2008-07-31 09:40:00,32.21,32.34,32.15,32.31,256742.294520548,12.6722,12.7233,12.6486,12.7115,256742.2945
2008-07-31 09:45:00,32.31,32.33,32.1,32.32,230736.301369863,12.7115,12.7194,12.6289,12.7155,230736.3014
2008-07-31 09:50:00,32.33,32.55,32.3,32.52,321061.6438356164,12.7194,12.8059,12.7076,12.7941,321061.6438
2008-07-31 09:55:00,32.52,32.63,32.46,32.58,334867.294520548,12.7941,12.8374,12.7705,12.8177,334867.2945
2008-07-31 10:00:00,32.57,32.58,32.4,32.41,179901.54109589042,12.8138,12.8177,12.7469,12.7509,179901.5411
2008-07-31 10:05:00,32.41,32.55,32.41,32.54,287564.2123287671,12.7509,12.8059,12.7509,12.802,287564.2123
2008-07-31 10:10:00,32.53,32.58,32.49,32.55,172945.20547945207,12.7981,12.8177,12.7823,12.8059,172945.2055
2008-07-31 10:15:00,32.54,32.55,32.45,32.47,165132.70547945207,12.802,12.8059,12.7666,12.7745,165132.7055
2008-07-31 10:20:00,32.48,32.61,32.46,32.58,217144.69178082192,12.7784,12.8296,12.7705,12.8177,217144.6918
2008-07-31 10:25:00,32.58,32.6,32.42,32.45,169520.54794520547,12.8177,12.8256,12.7548,12.7666,169520.5479
2008-07-31 10:30:00,32.44,32.45,32.31,32.37,265946.0616438356,12.7627,12.7666,12.7115,12.7351,265946.0616
2008-07-31 10:35:00,32.38,32.38,32.27,32.31,179259.41780821918,12.7391,12.7391,12.6958,12.7115,179259.4178
2008-07-31 10:40:00,32.3,32.33,32.27,32.31,106057.36301369865,12.7076,12.7194,12.6958,12.7115,106057.363
2008-07-31 10:45:00,32.31,32.44,32.31,32.4,197666.95205479453,12.7115,12.7627,12.7115,12.7469,197666.9521
2008-07-31 10:50:00,32.4,32.48,32.4,32.48,128317.63698630135,12.7469,12.7784,12.7469,12.7784,128317.637
2008-07-31 10:55:00,32.48,32.48,32.44,32.44,147046.23287671234,12.7784,12.7784,12.7627,12.7627,147046.2329
2008-07-31 11:00:00,32.44,32.47,32.4,32.44,123822.77397260274,12.7627,12.7745,12.7469,12.7627,123822.774
2008-07-31 11:05:00,32.44,32.49,32.4,32.44,148437.5,12.7627,12.7823,12.7469,12.7627,148437.5
2008-07-31 11:10:00,32.44,32.49,32.41,32.47,97602.7397260274,12.7627,12.7823,12.7509,12.7745,97602.7397
2008-07-31 11:15:00,32.47,32.51,32.47,32.5,104452.05479452056,12.7745,12.7902,12.7745,12.7863,104452.0548
2008-07-31 11:20:00,32.49,32.54,32.49,32.52,154644.69178082192,12.7823,12.802,12.7823,12.7941,154644.6918
2008-07-31 11:25:00,32.52,32.52,32.38,32.38,183754.2808219178,12.7941,12.7941,12.7391,12.7391,183754.2808
2008-07-31 11:30:00,32.39,32.4,32.32,32.37,131207.19178082192,12.743,12.7469,12.7155,12.7351,131207.1918
2008-07-31 11:35:00,32.37,32.46,32.36,32.41,250321.0616438356,12.7351,12.7705,12.7312,12.7509,250321.0616
2008-07-31 11:40:00,32.4,32.41,32.29,32.3,103702.9109589041,12.7469,12.7509,12.7037,12.7076,103702.911
2008-07-31 11:45:00,32.3,32.31,32.24,32.25,133775.68493150684,12.7076,12.7115,12.684,12.6879,133775.6849
2008-07-31 11:50:00,32.25,32.27,32.24,32.26,106164.38356164384,12.6879,12.6958,12.684,12.6919,106164.3836
2008-07-31 11:55:00,32.26,32.31,32.26,32.29,117294.5205479452,12.6919,12.7115,12.6919,12.7037,117294.5205
2008-07-31 12:00:00,32.28,32.32,32.27,32.31,100171.23287671233,12.6997,12.7155,12.6958,12.7115,100171.2329
2008-07-31 12:05:00,32.32,32.36,32.3,32.31,135916.09589041097,12.7155,12.7312,12.7076,12.7115,135916.0959
2008-07-31 12:10:00,32.31,32.31,32.22,32.25,160851.88356164383,12.7115,12.7115,12.6761,12.6879,160851.8836
2008-07-31 12:15:00,32.25,32.29,32.16,32.17,139340.75342465754,12.6879,12.7037,12.6525,12.6564,139340.7534
2008-07-31 12:20:00,32.16,32.23,32.15,32.21,140196.91780821918,12.6525,12.6801,12.6486,12.6722,140196.9178
2008-07-31 12:25:00,32.21,32.23,32.2,32.22,94392.12328767125,12.6722,12.6801,12.6682,12.6761,94392.1233
2008-07-31 12:30:00,32.21,32.22,32.13,32.17,130351.02739726027,12.6722,12.6761,12.6407,12.6564,130351.0274
2008-07-31 12:35:00,32.16,32.21,32.12,32.2,129494.86301369865,12.6525,12.6722,12.6368,12.6682,129494.863
2008-07-31 12:40:00,32.21,32.24,32.17,32.22,130565.06849315068,12.6722,12.684,12.6564,12.6761,130565.0685
2008-07-31 12:45:00,32.22,32.24,32.19,32.2,101776.5410958904,12.6761,12.684,12.6643,12.6682,101776.5411
2008-07-31 12:50:00,32.2,32.22,32.19,32.21,106485.44520547944,12.6682,12.6761,12.6643,12.6722,106485.4452
2008-07-31 12:55:00,32.21,32.23,32.17,32.21,107876.71232876711,12.6722,12.6801,12.6564,12.6722,107876.7123
2008-07-31 13:00:00,32.21,32.28,32.19,32.26,124571.91780821918,12.6722,12.6997,12.6643,12.6919,124571.9178
2008-07-31 13:05:00,32.26,32.35,32.26,32.34,100278.25342465754,12.6919,12.7273,12.6919,12.7233,100278.2534
2008-07-31 13:10:00,32.35,32.35,32.31,32.33,102418.66438356164,12.7273,12.7273,12.7115,12.7194,102418.6644
2008-07-31 13:15:00,32.33,32.36,32.28,32.28,139233.73287671234,12.7194,12.7312,12.6997,12.6997,139233.7329
2008-07-31 13:20:00,32.28,32.31,32.27,32.27,100813.35616438356,12.6997,12.7115,12.6958,12.6958,100813.3562
2008-07-31 13:25:00,32.28,32.31,32.25,32.26,85616.43835616438,12.6997,12.7115,12.6879,12.6919,85616.4384
2008-07-31 13:30:00,32.26,32.27,32.22,32.23,122966.6095890411,12.6919,12.6958,12.6761,12.6801,122966.6096
2008-07-31 13:35:00,32.23,32.25,32.21,32.24,91181.50684931508,12.6801,12.6879,12.6722,12.684,91181.5068
2008-07-31 13:40:00,32.23,32.27,32.23,32.26,94820.20547945204,12.6801,12.6958,12.6801,12.6919,94820.2055
2008-07-31 13:45:00,32.26,32.3,32.26,32.29,114940.06849315068,12.6919,12.7076,12.6919,12.7037,114940.0685
2008-07-31 13:50:00,32.29,32.31,32.24,32.25,80907.53424657535,12.7037,12.7115,12.684,12.6879,80907.5342
2008-07-31 13:55:00,32.25,32.26,32.19,32.2,79837.32876712328,12.6879,12.6919,12.6643,12.6682,79837.3288
2008-07-31 14:00:00,32.2,32.21,32.14,32.17,130779.1095890411,12.6682,12.6722,12.6446,12.6564,130779.1096
2008-07-31 14:05:00,32.18,32.21,32.17,32.21,144049.65753424657,12.6604,12.6722,12.6564,12.6722,144049.6575
2008-07-31 14:10:00,32.21,32.23,32.19,32.2,116010.27397260274,12.6722,12.6801,12.6643,12.6682,116010.274
2008-07-31 14:15:00,32.21,32.25,32.19,32.24,216823.6301369863,12.6722,12.6879,12.6643,12.684,216823.6301
2008-07-31 14:20:00,32.24,32.25,32.18,32.18,107983.73287671233,12.684,12.6879,12.6604,12.6604,107983.7329
2008-07-31 14:25:00,32.17,32.18,32.1,32.1,78339.04109589041,12.6564,12.6604,12.6289,12.6289,78339.0411
2008-07-31 14:30:00,32.11,32.12,32.06,32.11,218642.9794520548,12.6328,12.6368,12.6132,12.6328,218642.9795
2008-07-31 14:35:00,32.11,32.22,32.1,32.21,222602.7397260274,12.6328,12.6761,12.6289,12.6722,222602.7397
2008-07-31 14:40:00,32.21,32.23,32.18,32.2,148223.4589041096,12.6722,12.6801,12.6604,12.6682,148223.4589
2008-07-31 14:45:00,32.2,32.2,32.13,32.16,133133.56164383562,12.6682,12.6682,12.6407,12.6525,133133.5616
2008-07-31 14:50:00,32.16,32.16,32.09,32.11,102739.72602739726,12.6525,12.6525,12.625,12.6328,102739.726
2008-07-31 14:55:00,32.11,32.13,32.08,32.08,188142.12328767125,12.6328,12.6407,12.621,12.621,188142.1233
2008-07-31 15:00:00,32.09,32.12,32.07,32.09,203125.0,12.625,12.6368,12.6171,12.625,203125.0
2008-07-31 15:05:00,32.09,32.09,32.04,32.06,237585.61643835617,12.625,12.625,12.6053,12.6132,237585.6164
2008-07-31 15:10:00,32.06,32.14,32.04,32.13,180436.64383561644,12.6132,12.6446,12.6053,12.6407,180436.6438
2008-07-31 15:15:00,32.14,32.15,32.04,32.06,207405.8219178082,12.6446,12.6486,12.6053,12.6132,207405.8219
2008-07-31 15:20:00,32.07,32.09,32.02,32.03,204730.30821917808,12.6171,12.625,12.5974,12.6014,204730.3082
2008-07-31 15:25:00,32.03,32.05,31.98,31.98,320419.5205479452,12.6014,12.6092,12.5817,12.5817,320419.5205
2008-07-31 15:30:00,31.98,32.03,31.97,32.0,231057.36301369863,12.5817,12.6014,12.5778,12.5896,231057.363
2008-07-31 15:35:00,32.0,32.02,31.98,31.98,297624.1438356164,12.5896,12.5974,12.5817,12.5817,297624.1438
2008-07-31 15:40:00,31.98,32.01,31.91,31.92,327589.897260274,12.5817,12.5935,12.5542,12.5581,327589.8973
2008-07-31 15:45:00,31.92,31.93,31.83,31.83,502247.4315068493,12.5581,12.562,12.5227,12.5227,502247.4315
2008-07-31 15:50:00,31.84,31.86,31.77,31.77,527076.198630137,12.5266,12.5345,12.4991,12.4991,527076.1986
2008-07-31 15:55:00,31.77,31.81,31.72,31.81,719392.1232876712,12.4991,12.5148,12.4794,12.5148,719392.1233
2008-08-01 09:30:00,32.18,32.37,32.05,32.21,611622.4315068494,12.6604,12.7351,12.6092,12.6722,611622.4315
2008-08-01 09:35:00,32.21,32.26,32.2,32.25,213613.0136986301,12.6722,12.6919,12.6682,12.6879,213613.0137
2008-08-01 09:40:00,32.25,32.25,32.12,32.12,279751.7123287671,12.6879,12.6879,12.6368,12.6368,279751.7123
2008-08-01 09:45:00,32.12,32.12,31.97,32.02,300941.7808219178,12.6368,12.6368,12.5778,12.5974,300941.7808
2008-08-01 09:50:00,32.03,32.05,31.92,31.93,210509.4178082192,12.6014,12.6092,12.5581,12.562,210509.4178
2008-08-01 09:55:00,31.93,32.02,31.9,32.02,211365.5821917808,12.562,12.5974,12.5502,12.5974,211365.5822
2008-08-01 10:00:00,32.02,32.09,31.92,31.98,325235.44520547945,12.5974,12.625,12.5581,12.5817,325235.4452
2008-08-01 10:05:00,31.98,31.99,31.74,31.79,263805.6506849315,12.5817,12.5856,12.4873,12.5069,263805.6507
2008-08-01 10:10:00,31.78,31.8,31.75,31.78,228381.84931506848,12.503,12.5109,12.4912,12.503,228381.8493
2008-08-01 10:15:00,31.77,31.83,31.75,31.82,235766.2671232877,12.4991,12.5227,12.4912,12.5187,235766.2671
2008-08-01 10:20:00,31.83,31.84,31.8,31.8,237478.59589041097,12.5227,12.5266,12.5109,12.5109,237478.5959
2008-08-01 10:25:00,31.8,31.87,31.79,31.81,165132.70547945207,12.5109,12.5384,12.5069,12.5148,165132.7055
2008-08-01 10:30:00,31.81,31.96,31.81,31.96,185252.5684931507,12.5148,12.5738,12.5148,12.5738,185252.5685
2008-08-01 10:35:00,31.96,31.96,31.84,31.89,201840.7534246576,12.5738,12.5738,12.5266,12.5463,201840.7534
2008-08-01 10:40:00,31.89,31.9,31.81,31.81,132170.37671232875,12.5463,12.5502,12.5148,12.5148,132170.3767
2008-08-01 10:45:00,31.81,31.93,31.78,31.91,135488.01369863015,12.5148,12.562,12.503,12.5542,135488.0137
2008-08-01 10:50:00,31.91,31.95,31.85,31.94,84225.17123287672,12.5542,12.5699,12.5306,12.566,84225.1712
2008-08-01 10:55:00,31.94,31.96,31.84,31.93,141267.12328767125,12.566,12.5738,12.5266,12.562,141267.1233
2008-08-01 11:00:00,31.94,31.96,31.84,31.85,136558.2191780822,12.566,12.5738,12.5266,12.5306,136558.2192
2008-08-01 11:05:00,31.84,31.88,31.82,31.87,82298.80136986301,12.5266,12.5424,12.5187,12.5384,82298.8014
2008-08-01 11:10:00,31.87,31.89,31.84,31.86,119006.8493150685,12.5384,12.5463,12.5266,12.5345,119006.8493
2008-08-01 11:15:00,31.85,31.91,31.85,31.91,115261.1301369863,12.5306,12.5542,12.5306,12.5542,115261.1301
2008-08-01 11:20:00,31.91,31.92,31.87,31.9,89362.15753424658,12.5542,12.5581,12.5384,12.5502,89362.1575
2008-08-01 11:25:00,31.89,31.91,31.88,31.88,92251.71232876711,12.5463,12.5542,12.5424,12.5424,92251.7123
2008-08-01 11:30:00,31.88,31.98,31.86,31.97,197238.8698630137,12.5424,12.5817,12.5345,12.5778,197238.8699
2008-08-01 11:35:00,31.97,31.98,31.93,31.93,207405.8219178082,12.5778,12.5817,12.562,12.562,207405.8219
2008-08-01 11:40:00,31.93,31.96,31.92,31.95,150256.84931506848,12.562,12.5738,12.5581,12.5699,150256.8493
2008-08-01 11:45:00,31.94,31.95,31.89,31.9,103381.8493150685,12.566,12.5699,12.5463,12.5502,103381.8493
2008-08-01 11:50:00,31.89,31.96,31.88,31.95,450770.5479452055,12.5463,12.5738,12.5424,12.5699,450770.5479
2008-08-01 11:55:00,31.95,32.0,31.95,31.98,213720.0342465753,12.5699,12.5896,12.5699,12.5817,213720.0342
2008-08-01 12:00:00,31.98,31.99,31.94,31.97,357555.6506849315,12.5817,12.5856,12.566,12.5778,357555.6507
2008-08-01 12:05:00,31.96,31.98,31.94,31.96,435680.6506849315,12.5738,12.5817,12.566,12.5738,435680.6507
2008-08-01 12:10:00,31.96,32.03,31.95,32.01,172731.16438356164,12.5738,12.6014,12.5699,12.5935,172731.1644
2008-08-01 12:15:00,32.02,32.03,31.99,32.0,274721.7465753425,12.5974,12.6014,12.5856,12.5896,274721.7466
2008-08-01 12:20:00,32.0,32.01,31.95,31.95,610017.1232876712,12.5896,12.5935,12.5699,12.5699,610017.1233
2008-08-01 12:25:00,31.95,32.03,31.95,32.02,163848.4589041096,12.5699,12.6014,12.5699,12.5974,163848.4589
2008-08-01 12:30:00,32.02,32.03,31.97,32.0,150149.82876712328,12.5974,12.6014,12.5778,12.5896,150149.8288
2008-08-01 12:35:00,32.01,32.01,31.92,31.92,115047.0890410959,12.5935,12.5935,12.5581,12.5581,115047.089
2008-08-01 12:40:00,31.92,31.93,31.84,31.88,1917594.178082192,12.5581,12.562,12.5266,12.5424,1917594.1781
2008-08-01 12:45:00,31.88,31.93,31.88,31.9,80372.43150684932,12.5424,12.562,12.5424,12.5502,80372.4315
2008-08-01 12:50:00,31.9,31.93,31.81,31.83,263698.6301369863,12.5502,12.562,12.5148,12.5227,263698.6301
2008-08-01 12:55:00,31.84,31.84,31.77,31.79,100492.29452054796,12.5266,12.5266,12.4991,12.5069,100492.2945
2008-08-01 13:00:00,31.78,31.86,31.78,31.85,122431.50684931508,12.503,12.5345,12.503,12.5306,122431.5068
2008-08-01 13:05:00,31.86,31.86,31.82,31.84,149721.74657534246,12.5345,12.5345,12.5187,12.5266,149721.7466
2008-08-01 13:10:00,31.84,31.87,31.83,31.84,106378.42465753424,12.5266,12.5384,12.5227,12.5266,106378.4247
2008-08-01 13:15:00,31.85,31.93,31.84,31.89,148437.5,12.5306,12.562,12.5266,12.5463,148437.5
2008-08-01 13:20:00,31.9,31.92,31.86,31.89,91288.52739726027,12.5502,12.5581,12.5345,12.5463,91288.5274
2008-08-01 13:25:00,31.89,31.98,31.86,31.92,125214.0410958904,12.5463,12.5817,12.5345,12.5581,125214.0411
2008-08-01 13:30:00,31.92,31.95,31.83,31.87,123501.71232876711,12.5581,12.5699,12.5227,12.5384,123501.7123
2008-08-01 13:35:00,31.87,31.89,31.85,31.89,59289.38356164384,12.5384,12.5463,12.5306,12.5463,59289.3836
2008-08-01 13:40:00,31.89,31.92,31.86,31.9,71703.76712328767,12.5463,12.5581,12.5345,12.5502,71703.7671
2008-08-01 13:45:00,31.91,31.93,31.84,31.89,94178.08219178082,12.5542,12.562,12.5266,12.5463,94178.0822
2008-08-01 13:50:00,31.9,31.93,31.88,31.89,95569.3493150685,12.5502,12.562,12.5424,12.5463,95569.3493
2008-08-01 13:55:00,31.89,31.91,31.88,31.89,78446.06164383562,12.5463,12.5542,12.5424,12.5463,78446.0616
2008-08-01 14:00:00,31.9,31.91,31.77,31.83,210188.3561643836,12.5502,12.5542,12.4991,12.5227,210188.3562
2008-08-01 14:05:00,31.82,31.84,31.78,31.79,117187.5,12.5187,12.5266,12.503,12.5069,117187.5
2008-08-01 14:10:00,31.78,31.82,31.77,31.81,118150.68493150684,12.503,12.5187,12.4991,12.5148,118150.6849
2008-08-01 14:15:00,31.81,31.88,31.78,31.86,146725.17123287672,12.5148,12.5424,12.503,12.5345,146725.1712
2008-08-01 14:20:00,31.86,31.88,31.85,31.85,98351.88356164384,12.5345,12.5424,12.5306,12.5306,98351.8836
2008-08-01 14:25:00,31.85,31.89,31.84,31.88,103060.78767123289,12.5306,12.5463,12.5266,12.5424,103060.7877
2008-08-01 14:30:00,31.88,31.88,31.84,31.86,104452.05479452056,12.5424,12.5424,12.5266,12.5345,104452.0548
2008-08-01 14:35:00,31.85,31.86,31.83,31.84,76091.6095890411,12.5306,12.5345,12.5227,12.5266,76091.6096
2008-08-01 14:40:00,31.84,31.92,31.81,31.89,166202.9109589041,12.5266,12.5581,12.5148,12.5463,166202.911
2008-08-01 14:45:00,31.89,31.91,31.87,31.91,151220.03424657535,12.5463,12.5542,12.5384,12.5542,151220.0342
2008-08-01 14:50:00,31.9,31.91,31.86,31.89,126498.28767123289,12.5502,12.5542,12.5345,12.5463,126498.2877
2008-08-01 14:55:00,31.89,31.92,31.88,31.9,71382.70547945205,12.5463,12.5581,12.5424,12.5502,71382.7055
2008-08-01 15:00:00,31.9,31.94,31.82,31.84,219285.102739726,12.5502,12.566,12.5187,12.5266,219285.1027
2008-08-01 15:05:00,31.84,31.84,31.76,31.77,282320.20547945204,12.5266,12.5266,12.4951,12.4991,282320.2055
2008-08-01 15:10:00,31.77,31.79,31.75,31.77,220569.34931506848,12.4991,12.5069,12.4912,12.4991,220569.3493
2008-08-01 15:15:00,31.77,31.8,31.75,31.79,201840.7534246576,12.4991,12.5109,12.4912,12.5069,201840.7534
2008-08-01 15:20:00,31.8,31.85,31.78,31.82,232234.5890410959,12.5109,12.5306,12.503,12.5187,232234.589
2008-08-01 15:25:00,31.82,31.82,31.8,31.82,237799.65753424657,12.5187,12.5187,12.5109,12.5187,237799.6575
2008-08-01 15:30:00,31.82,31.87,31.81,31.82,362799.65753424657,12.5187,12.5384,12.5148,12.5187,362799.6575
2008-08-01 15:35:00,31.82,31.88,31.81,31.87,239404.96575342465,12.5187,12.5424,12.5148,12.5384,239404.9658
2008-08-01 15:40:00,31.86,31.9,31.83,31.83,273758.5616438356,12.5345,12.5502,12.5227,12.5227,273758.5616
2008-08-01 15:45:00,31.84,31.87,31.79,31.85,249678.9383561644,12.5266,12.5384,12.5069,12.5306,249678.9384
2008-08-01 15:50:00,31.85,31.87,31.82,31.87,151220.03424657535,12.5306,12.5384,12.5187,12.5384,151220.0342
2008-08-01 15:55:00,31.87,31.88,31.77,31.79,469285.102739726,12.5384,12.5424,12.4991,12.5069,469285.1027
2008-08-04 09:30:00,31.89,32.06,31.71,31.72,515946.0616438356,12.5463,12.6132,12.4755,12.4794,515946.0616
2008-08-04 09:35:00,31.7,31.73,31.55,31.55,135380.99315068492,12.4715,12.4833,12.4125,12.4125,135380.9932
2008-08-04 09:40:00,31.55,31.56,31.39,31.41,194777.397260274,12.4125,12.4165,12.3496,12.3574,194777.3973
2008-08-04 09:45:00,31.41,31.46,31.38,31.42,332940.9246575342,12.3574,12.3771,12.3456,12.3614,332940.9247
2008-08-04 09:50:00,31.41,31.46,31.41,31.45,218642.9794520548,12.3574,12.3771,12.3574,12.3732,218642.9795
2008-08-04 09:55:00,31.45,31.47,31.35,31.38,211793.66438356164,12.3732,12.381,12.3338,12.3456,211793.6644
2008-08-04 10:00:00,31.37,31.55,31.37,31.54,296875.0,12.3417,12.4125,12.3417,12.4086,296875.0
2008-08-04 10:05:00,31.54,31.58,31.38,31.39,156999.14383561644,12.4086,12.4243,12.3456,12.3496,156999.1438
2008-08-04 10:10:00,31.4,31.42,31.33,31.34,141588.18493150684,12.3535,12.3614,12.326,12.3299,141588.1849
2008-08-04 10:15:00,31.34,31.36,31.3,31.3,144156.6780821918,12.3299,12.3378,12.3142,12.3142,144156.6781
2008-08-04 10:20:00,31.3,31.37,31.3,31.36,116545.37671232875,12.3142,12.3417,12.3142,12.3378,116545.3767
2008-08-04 10:25:00,31.37,31.5,31.37,31.46,263056.5068493151,12.3417,12.3929,12.3417,12.3771,263056.5068
2008-08-04 10:30:00,31.46,31.47,31.36,31.39,112799.65753424658,12.3771,12.381,12.3378,12.3496,112799.6575
2008-08-04 10:35:00,31.39,31.51,31.39,31.47,214362.15753424657,12.3496,12.3968,12.3496,12.381,214362.1575
2008-08-04 10:40:00,31.48,31.54,31.44,31.45,125963.18493150684,12.385,12.4086,12.3692,12.3732,125963.1849
2008-08-04 10:45:00,31.45,31.47,31.41,31.46,82191.78082191781,12.3732,12.381,12.3574,12.3771,82191.7808
2008-08-04 10:50:00,31.47,31.52,31.46,31.5,143728.59589041097,12.381,12.4007,12.3771,12.3929,143728.5959
2008-08-04 10:55:00,31.5,31.51,31.46,31.46,127140.4109589041,12.3929,12.3968,12.3771,12.3771,127140.411
2008-08-04 11:00:00,31.46,31.5,31.44,31.45,223137.84246575343,12.3771,12.3929,12.3692,12.3732,223137.8425
2008-08-04 11:05:00,31.45,31.49,31.45,31.48,97709.7602739726,12.3732,12.3889,12.3732,12.385,97709.7603
2008-08-04 11:10:00,31.48,31.49,31.44,31.45,100599.31506849316,12.385,12.3889,12.3692,12.3732,100599.3151
2008-08-04 11:15:00,31.45,31.46,31.41,31.41,149293.66438356164,12.3732,12.3771,12.3574,12.3574,149293.6644
2008-08-04 11:20:00,31.41,31.47,31.4,31.47,125321.06164383562,12.3574,12.381,12.3535,12.381,125321.0616
2008-08-04 11:25:00,31.47,31.55,31.45,31.47,158604.45205479453,12.381,12.4125,12.3732,12.381,158604.4521
2008-08-04 11:30:00,31.47,31.68,31.46,31.67,321489.72602739726,12.381,12.4637,12.3771,12.4597,321489.726
2008-08-04 11:35:00,31.67,31.72,31.59,31.72,144905.8219178082,12.4597,12.4794,12.4283,12.4794,144905.8219
2008-08-04 11:40:00,31.71,31.82,31.67,31.72,529323.6301369863,12.4755,12.5187,12.4597,12.4794,529323.6301
2008-08-04 11:45:00,31.72,31.73,31.63,31.66,182577.0547945205,12.4794,12.4833,12.444,12.4558,182577.0548
2008-08-04 11:50:00,31.66,31.69,31.59,31.63,92786.81506849316,12.4558,12.4676,12.4283,12.444,92786.8151
2008-08-04 11:55:00,31.63,31.77,31.63,31.77,178938.35616438356,12.444,12.4991,12.444,12.4991,178938.3562
2008-08-04 12:00:00,31.77,31.78,31.73,31.73,268942.6369863014,12.4991,12.503,12.4833,12.4833,268942.637
2008-08-04 12:05:00,31.73,31.79,31.7,31.78,155393.83561643836,12.4833,12.5069,12.4715,12.503,155393.8356
2008-08-04 12:10:00,31.78,31.84,31.75,31.83,124571.91780821918,12.503,12.5266,12.4912,12.5227,124571.9178
2008-08-04 12:15:00,31.84,31.89,31.82,31.86,156892.12328767125,12.5266,12.5463,12.5187,12.5345,156892.1233
2008-08-04 12:20:00,31.86,31.91,31.85,31.86,161708.04794520547,12.5345,12.5542,12.5306,12.5345,161708.0479
2008-08-04 12:25:00,31.86,31.86,31.81,31.84,65282.53424657534,12.5345,12.5345,12.5148,12.5266,65282.5342
2008-08-04 12:30:00,31.84,31.85,31.8,31.85,53403.25342465754,12.5266,12.5306,12.5109,12.5306,53403.2534
2008-08-04 12:35:00,31.84,31.84,31.79,31.79,44948.6301369863,12.5266,12.5266,12.5069,12.5069,44948.6301
2008-08-04 12:40:00,31.8,31.8,31.76,31.79,71917.80821917808,12.5109,12.5109,12.4951,12.5069,71917.8082
2008-08-04 12:45:00,31.78,31.79,31.7,31.7,69991.43835616438,12.503,12.5069,12.4715,12.4715,69991.4384
2008-08-04 12:50:00,31.7,31.75,31.68,31.74,43343.32191780822,12.4715,12.4912,12.4637,12.4873,43343.3219
2008-08-04 12:55:00,31.73,31.78,31.7,31.77,78874.14383561644,12.4833,12.503,12.4715,12.4991,78874.1438
2008-08-04 13:00:00,31.78,31.8,31.76,31.8,116224.31506849316,12.503,12.5109,12.4951,12.5109,116224.3151
2008-08-04 13:05:00,31.8,31.81,31.77,31.81,46553.938356164384,12.5109,12.5148,12.4991,12.5148,46553.9384
2008-08-04 13:10:00,31.8,31.85,31.8,31.84,67744.00684931508,12.5109,12.5306,12.5109,12.5266,67744.0068
2008-08-04 13:15:00,31.84,31.88,31.83,31.84,104666.09589041096,12.5266,12.5424,12.5227,12.5266,104666.0959
2008-08-04 13:20:00,31.84,31.84,31.82,31.83,58754.28082191781,12.5266,12.5266,12.5187,12.5227,58754.2808
2008-08-04 13:25:00,31.82,31.85,31.8,31.83,160851.88356164383,12.5187,12.5306,12.5109,12.5227,160851.8836
2008-08-04 13:30:00,31.83,31.86,31.83,31.84,72345.8904109589,12.5227,12.5345,12.5227,12.5266,72345.8904
2008-08-04 13:35:00,31.84,31.85,31.84,31.84,30821.91780821918,12.5266,12.5306,12.5266,12.5266,30821.9178
2008-08-04 13:40:00,31.84,31.91,31.84,31.91,109803.08219178082,12.5266,12.5542,12.5266,12.5542,109803.0822
2008-08-04 13:45:00,31.91,31.91,31.87,31.87,42380.13698630137,12.5542,12.5542,12.5384,12.5384,42380.137
2008-08-04 13:50:00,31.88,31.88,31.83,31.83,87007.70547945205,12.5424,12.5424,12.5227,12.5227,87007.7055
2008-08-04 13:55:00,31.83,31.86,31.83,31.85,69456.33561643836,12.5227,12.5345,12.5227,12.5306,69456.3356
2008-08-04 14:00:00,31.85,31.86,31.82,31.84,97709.7602739726,12.5306,12.5345,12.5187,12.5266,97709.7603
2008-08-04 14:05:00,31.85,31.87,31.8,31.81,89255.13698630137,12.5306,12.5384,12.5109,12.5148,89255.137
2008-08-04 14:10:00,31.8,31.83,31.78,31.82,54901.54109589041,12.5109,12.5227,12.503,12.5187,54901.5411
2008-08-04 14:15:00,31.81,31.83,31.78,31.83,75984.5890410959,12.5148,12.5227,12.503,12.5227,75984.589
2008-08-04 14:20:00,31.82,31.88,31.82,31.86,142872.4315068493,12.5187,12.5424,12.5187,12.5345,142872.4315
2008-08-04 14:25:00,31.86,31.87,31.8,31.87,82084.7602739726,12.5345,12.5384,12.5109,12.5384,82084.7603
2008-08-04 14:30:00,31.87,31.89,31.79,31.8,90753.42465753424,12.5384,12.5463,12.5069,12.5109,90753.4247
2008-08-04 14:35:00,31.81,31.9,31.8,31.9,79730.30821917808,12.5148,12.5502,12.5109,12.5502,79730.3082
2008-08-04 14:40:00,31.9,31.92,31.87,31.9,95997.43150684932,12.5502,12.5581,12.5384,12.5502,95997.4315
2008-08-04 14:45:00,31.9,31.94,31.88,31.89,75449.48630136986,12.5502,12.566,12.5424,12.5463,75449.4863
2008-08-04 14:50:00,31.89,31.9,31.84,31.85,79516.26712328767,12.5463,12.5502,12.5266,12.5306,79516.2671
2008-08-04 14:55:00,31.86,31.88,31.84,31.88,68707.19178082192,12.5345,12.5424,12.5266,12.5424,68707.1918
2008-08-04 15:00:00,31.88,31.88,31.85,31.85,50085.61643835616,12.5424,12.5424,12.5306,12.5306,50085.6164
2008-08-04 15:05:00,31.86,31.86,31.84,31.84,61643.83561643836,12.5345,12.5345,12.5266,12.5266,61643.8356
2008-08-04 15:10:00,31.84,31.85,31.78,31.78,79195.20547945205,12.5266,12.5306,12.503,12.503,79195.2055
2008-08-04 15:15:00,31.78,31.79,31.74,31.75,106913.52739726027,12.503,12.5069,12.4873,12.4912,106913.5274
2008-08-04 15:20:00,31.74,31.75,31.68,31.69,192958.04794520547,12.4873,12.4912,12.4637,12.4676,192958.0479
2008-08-04 15:25:00,31.68,31.7,31.63,31.64,136344.1780821918,12.4637,12.4715,12.444,12.4479,136344.1781
2008-08-04 15:30:00,31.63,31.68,31.59,31.65,144584.7602739726,12.444,12.4637,12.4283,12.4519,144584.7603
2008-08-04 15:35:00,31.64,31.71,31.64,31.71,168664.38356164383,12.4479,12.4755,12.4479,12.4755,168664.3836
2008-08-04 15:40:00,31.7,31.71,31.58,31.63,518193.4931506849,12.4715,12.4755,12.4243,12.444,518193.4932
2008-08-04 15:45:00,31.64,31.65,31.56,31.64,259524.82876712328,12.4479,12.4519,12.4165,12.4479,259524.8288
2008-08-04 15:50:00,31.63,31.63,31.55,31.57,251177.2260273973,12.444,12.444,12.4125,12.4204,251177.226
2008-08-04 15:55:00,31.56,31.63,31.56,31.6,325556.5068493151,12.4165,12.444,12.4165,12.4322,325556.5068
2008-08-05 09:30:00,31.93,31.96,31.72,31.81,318600.1712328767,12.562,12.5738,12.4794,12.5148,318600.1712
2008-08-05 09:35:00,31.82,31.9,31.78,31.9,176690.92465753423,12.5187,12.5502,12.503,12.5502,176690.9247
2008-08-05 09:40:00,31.89,31.97,31.71,31.75,163527.39726027398,12.5463,12.5778,12.4755,12.4912,163527.3973
2008-08-05 09:45:00,31.75,31.75,31.6,31.6,188463.18493150684,12.4912,12.4912,12.4322,12.4322,188463.1849
2008-08-05 09:50:00,31.6,31.68,31.53,31.55,254173.801369863,12.4322,12.4637,12.4047,12.4125,254173.8014
2008-08-05 09:55:00,31.54,31.72,31.53,31.69,182791.09589041097,12.4086,12.4794,12.4047,12.4676,182791.0959
2008-08-05 10:00:00,31.69,31.82,31.66,31.8,220997.43150684933,12.4676,12.5187,12.4558,12.5109,220997.4315
2008-08-05 10:05:00,31.8,31.82,31.75,31.77,131849.31506849316,12.5109,12.5187,12.4912,12.4991,131849.3151
2008-08-05 10:10:00,31.77,31.85,31.75,31.8,184503.42465753423,12.4991,12.5306,12.4912,12.5109,184503.4247
2008-08-05 10:15:00,31.8,31.81,31.73,31.8,123394.69178082192,12.5109,12.5148,12.4833,12.5109,123394.6918
2008-08-05 10:20:00,31.8,31.8,31.7,31.71,108839.89726027397,12.5109,12.5109,12.4715,12.4755,108839.8973
2008-08-05 10:25:00,31.72,31.81,31.68,31.8,415453.76712328766,12.4794,12.5148,12.4637,12.5109,415453.7671
2008-08-05 10:30:00,31.8,31.83,31.77,31.83,123394.69178082192,12.5109,12.5227,12.4991,12.5227,123394.6918
2008-08-05 10:35:00,31.81,31.83,31.77,31.77,76091.6095890411,12.5148,12.5227,12.4991,12.4991,76091.6096
2008-08-05 10:40:00,31.77,31.85,31.77,31.84,92358.73287671233,12.4991,12.5306,12.4991,12.5266,92358.7329
2008-08-05 10:45:00,31.84,31.91,31.82,31.87,99636.1301369863,12.5266,12.5542,12.5187,12.5384,99636.1301
2008-08-05 10:50:00,31.86,31.96,31.85,31.95,194135.2739726028,12.5345,12.5738,12.5306,12.5699,194135.274
2008-08-05 10:55:00,31.95,31.95,31.89,31.94,111622.43150684932,12.5699,12.5699,12.5463,12.566,111622.4315
2008-08-05 11:00:00,31.94,31.96,31.93,31.96,69991.43835616438,12.566,12.5738,12.562,12.5738,69991.4384
2008-08-05 11:05:00,31.96,31.99,31.93,31.98,98458.90410958904,12.5738,12.5856,12.562,12.5817,98458.9041
2008-08-05 11:10:00,31.98,31.99,31.94,31.94,60894.69178082192,12.5817,12.5856,12.566,12.566,60894.6918
2008-08-05 11:15:00,31.95,32.0,31.93,31.95,76840.75342465754,12.5699,12.5896,12.562,12.5699,76840.7534
2008-08-05 11:20:00,31.94,31.97,31.9,31.96,92465.75342465754,12.566,12.5778,12.5502,12.5738,92465.7534
2008-08-05 11:25:00,31.96,32.03,31.95,32.01,93750.0,12.5738,12.6014,12.5699,12.5935,93750.0
2008-08-05 11:30:00,32.02,32.04,31.98,31.99,87649.82876712328,12.5974,12.6053,12.5817,12.5856,87649.8288
2008-08-05 11:35:00,31.99,32.0,31.97,31.98,95783.3904109589,12.5856,12.5896,12.5778,12.5817,95783.3904
2008-08-05 11:40:00,31.98,32.01,31.97,31.99,94285.10273972603,12.5817,12.5935,12.5778,12.5856,94285.1027
2008-08-05 11:45:00,32.0,32.03,31.98,32.01,52975.17123287671,12.5896,12.6014,12.5817,12.5935,52975.1712
2008-08-05 11:50:00,32.01,32.03,32.0,32.0,62178.938356164384,12.5935,12.6014,12.5896,12.5896,62178.9384
2008-08-05 11:55:00,32.01,32.01,31.97,31.98,129387.84246575342,12.5935,12.5935,12.5778,12.5817,129387.8425
2008-08-05 12:00:00,31.98,31.98,31.91,31.93,100385.27397260274,12.5817,12.5817,12.5542,12.562,100385.274
2008-08-05 12:05:00,31.92,31.96,31.92,31.94,166845.03424657535,12.5581,12.5738,12.5581,12.566,166845.0342
2008-08-05 12:10:00,31.94,31.95,31.91,31.92,69135.27397260274,12.566,12.5699,12.5542,12.5581,69135.274
2008-08-05 12:15:00,31.92,31.95,31.88,31.94,234053.9383561644,12.5581,12.5699,12.5424,12.566,234053.9384
2008-08-05 12:20:00,31.93,31.95,31.88,31.91,111087.32876712328,12.562,12.5699,12.5424,12.5542,111087.3288
2008-08-05 12:25:00,31.92,32.0,31.91,31.98,220034.2465753425,12.5581,12.5896,12.5542,12.5817,220034.2466
2008-08-05 12:30:00,31.98,31.98,31.96,31.96,208690.0684931507,12.5817,12.5817,12.5738,12.5738,208690.0685
2008-08-05 12:35:00,31.96,32.0,31.96,31.99,158604.45205479453,12.5738,12.5896,12.5738,12.5856,158604.4521
2008-08-05 12:40:00,31.99,32.0,31.97,31.98,49550.51369863014,12.5856,12.5896,12.5778,12.5817,49550.5137
2008-08-05 12:45:00,31.98,32.0,31.95,32.0,108732.87671232875,12.5817,12.5896,12.5699,12.5896,108732.8767
2008-08-05 12:50:00,32.0,32.0,31.98,31.98,86686.64383561644,12.5896,12.5896,12.5817,12.5817,86686.6438
2008-08-05 12:55:00,31.98,32.0,31.97,31.99,55757.70547945205,12.5817,12.5896,12.5778,12.5856,55757.7055
2008-08-05 13:00:00,31.99,32.05,31.98,32.03,87435.78767123287,12.5856,12.6092,12.5817,12.6014,87435.7877
2008-08-05 13:05:00,32.04,32.11,32.03,32.1,234589.0410958904,12.6053,12.6328,12.6014,12.6289,234589.0411
2008-08-05 13:10:00,32.1,32.13,32.09,32.13,110659.24657534246,12.6289,12.6407,12.625,12.6407,110659.2466
2008-08-05 13:15:00,32.12,32.18,32.12,32.17,121896.40410958904,12.6368,12.6604,12.6368,12.6564,121896.4041
2008-08-05 13:20:00,32.16,32.18,32.11,32.12,115261.1301369863,12.6525,12.6604,12.6328,12.6368,115261.1301
2008-08-05 13:25:00,32.11,32.18,32.1,32.16,106699.48630136986,12.6328,12.6604,12.6289,12.6525,106699.4863
2008-08-05 13:30:00,32.17,32.19,32.15,32.18,121361.301369863,12.6564,12.6643,12.6486,12.6604,121361.3014
2008-08-05 13:35:00,32.18,32.22,32.15,32.22,144798.801369863,12.6604,12.6761,12.6486,12.6761,144798.8014
2008-08-05 13:40:00,32.21,32.27,32.19,32.26,134845.8904109589,12.6722,12.6958,12.6643,12.6919,134845.8904
2008-08-05 13:45:00,32.26,32.26,32.25,32.26,72238.8698630137,12.6919,12.6919,12.6879,12.6919,72238.8699
2008-08-05 13:50:00,32.26,32.27,32.22,32.23,120826.198630137,12.6919,12.6958,12.6761,12.6801,120826.1986
2008-08-05 13:55:00,32.22,32.23,32.18,32.19,90325.34246575342,12.6761,12.6801,12.6604,12.6643,90325.3425
2008-08-05 14:00:00,32.18,32.2,32.15,32.18,148009.41780821918,12.6604,12.6682,12.6486,12.6604,148009.4178
2008-08-05 14:05:00,32.17,32.17,32.12,32.13,109589.0410958904,12.6564,12.6564,12.6368,12.6407,109589.0411
2008-08-05 14:10:00,32.12,32.16,32.05,32.13,216716.6095890411,12.6368,12.6525,12.6092,12.6407,216716.6096
2008-08-05 14:15:00,32.13,32.39,32.1,32.19,479345.0342465753,12.6407,12.743,12.6289,12.6643,479345.0342
2008-08-05 14:20:00,32.18,32.23,32.14,32.18,405928.9383561644,12.6604,12.6801,12.6446,12.6604,405928.9384
2008-08-05 14:25:00,32.17,32.26,32.14,32.24,308968.3219178082,12.6564,12.6919,12.6446,12.684,308968.3219
2008-08-05 14:30:00,32.25,32.31,32.24,32.28,189212.32876712328,12.6879,12.7115,12.684,12.6997,189212.3288
2008-08-05 14:35:00,32.28,32.32,32.24,32.25,203446.0616438356,12.6997,12.7155,12.684,12.6879,203446.0616
2008-08-05 14:40:00,32.25,32.4,32.24,32.38,247859.5890410959,12.6879,12.7469,12.684,12.7391,247859.589
2008-08-05 14:45:00,32.37,32.39,32.31,32.31,240261.1301369863,12.7351,12.743,12.7115,12.7115,240261.1301
2008-08-05 14:50:00,32.31,32.31,32.21,32.22,151541.09589041097,12.7115,12.7115,12.6722,12.6761,151541.0959
2008-08-05 14:55:00,32.22,32.23,32.16,32.17,155928.93835616438,12.6761,12.6801,12.6525,12.6564,155928.9384
2008-08-05 15:00:00,32.18,32.23,32.17,32.22,207191.7808219178,12.6604,12.6801,12.6564,12.6761,207191.7808
2008-08-05 15:05:00,32.22,32.24,32.15,32.16,157748.2876712329,12.6761,12.684,12.6486,12.6525,157748.2877
2008-08-05 15:10:00,32.15,32.2,32.14,32.18,181934.9315068493,12.6486,12.6682,12.6446,12.6604,181934.9315
2008-08-05 15:15:00,32.19,32.2,32.14,32.16,214362.15753424657,12.6643,12.6682,12.6446,12.6525,214362.1575
2008-08-05 15:20:00,32.15,32.22,32.14,32.21,150149.82876712328,12.6486,12.6761,12.6446,12.6722,150149.8288
2008-08-05 15:25:00,32.2,32.23,32.16,32.18,159567.63698630137,12.6682,12.6801,12.6525,12.6604,159567.637
2008-08-05 15:30:00,32.19,32.2,32.15,32.15,195526.5410958904,12.6643,12.6682,12.6486,12.6486,195526.5411
2008-08-05 15:35:00,32.15,32.25,32.13,32.24,271725.1712328767,12.6486,12.6879,12.6407,12.684,271725.1712
2008-08-05 15:40:00,32.24,32.33,32.23,32.29,361301.3698630137,12.684,12.7194,12.6801,12.7037,361301.3699
2008-08-05 15:45:00,32.29,32.3,32.2,32.25,316031.6780821918,12.7037,12.7076,12.6682,12.6879,316031.6781
2008-08-05 15:50:00,32.25,32.26,32.2,32.23,333904.1095890411,12.6879,12.6919,12.6682,12.6801,333904.1096
2008-08-05 15:55:00,32.23,32.28,32.21,32.28,417166.0958904109,12.6801,12.6997,12.6722,12.6997,417166.0959
2008-08-06 09:30:00,32.23,32.35,31.98,32.32,329409.2465753425,12.6801,12.7273,12.5817,12.7155,329409.2466
2008-08-06 09:35:00,32.31,32.32,32.2,32.25,174550.51369863015,12.7115,12.7155,12.6682,12.6879,174550.5137
2008-08-06 09:40:00,32.25,32.25,32.19,32.23,276862.15753424657,12.6879,12.6879,12.6643,12.6801,276862.1575
2008-08-06 09:45:00,32.24,32.26,32.05,32.05,177333.04794520547,12.684,12.6919,12.6092,12.6092,177333.0479
2008-08-06 09:50:00,32.05,32.07,31.99,32.03,123929.79452054796,12.6092,12.6171,12.5856,12.6014,123929.7945
2008-08-06 09:55:00,32.04,32.12,32.02,32.06,150684.9315068493,12.6053,12.6368,12.5974,12.6132,150684.9315
2008-08-06 10:00:00,32.06,32.18,32.05,32.18,160958.90410958903,12.6132,12.6604,12.6092,12.6604,160958.9041
2008-08-06 10:05:00,32.17,32.25,32.16,32.23,170804.79452054793,12.6564,12.6879,12.6525,12.6801,170804.7945
2008-08-06 10:10:00,32.22,32.24,32.19,32.19,225171.2328767124,12.6761,12.684,12.6643,12.6643,225171.2329
2008-08-06 10:15:00,32.2,32.2,32.15,32.15,166630.99315068492,12.6682,12.6682,12.6486,12.6486,166630.9932
2008-08-06 10:20:00,32.15,32.18,32.15,32.18,142979.45205479453,12.6486,12.6604,12.6486,12.6604,142979.4521
2008-08-06 10:25:00,32.18,32.22,32.17,32.18,207619.86301369863,12.6604,12.6761,12.6564,12.6604,207619.863
2008-08-06 10:30:00,32.17,32.17,32.02,32.07,218321.9178082192,12.6564,12.6564,12.5974,12.6171,218321.9178
2008-08-06 10:35:00,32.08,32.14,32.01,32.02,238655.8219178082,12.621,12.6446,12.5935,12.5974,238655.8219
2008-08-06 10:40:00,32.02,32.03,31.88,31.88,141695.20547945207,12.5974,12.6014,12.5424,12.5424,141695.2055
2008-08-06 10:45:00,31.89,32.0,31.88,31.97,178617.29452054793,12.5463,12.5896,12.5424,12.5778,178617.2945
2008-08-06 10:50:00,31.97,31.99,31.96,31.97,129708.90410958904,12.5778,12.5856,12.5738,12.5778,129708.9041
2008-08-06 10:55:00,31.97,32.0,31.96,31.96,74807.36301369863,12.5778,12.5896,12.5738,12.5738,74807.363
2008-08-06 11:00:00,31.96,31.96,31.87,31.88,128103.59589041096,12.5738,12.5738,12.5384,12.5424,128103.5959
2008-08-06 11:05:00,31.89,31.93,31.88,31.89,125856.16438356164,12.5463,12.562,12.5424,12.5463,125856.1644
2008-08-06 11:10:00,31.89,31.92,31.87,31.9,163527.39726027398,12.5463,12.5581,12.5384,12.5502,163527.3973
2008-08-06 11:15:00,31.9,31.96,31.89,31.91,182470.0342465753,12.5502,12.5738,12.5463,12.5542,182470.0342
2008-08-06 11:20:00,31.9,31.91,31.78,31.8,255779.1095890411,12.5502,12.5542,12.503,12.5109,255779.1096
2008-08-06 11:25:00,31.79,31.92,31.79,31.91,193386.1301369863,12.5069,12.5581,12.5069,12.5542,193386.1301
2008-08-06 11:30:00,31.92,31.96,31.89,31.92,276541.09589041094,12.5581,12.5738,12.5463,12.5581,276541.0959
2008-08-06 11:35:00,31.91,31.95,31.85,31.93,295376.7123287671,12.5542,12.5699,12.5306,12.562,295376.7123
2008-08-06 11:40:00,31.94,31.96,31.92,31.95,72024.82876712328,12.566,12.5738,12.5581,12.5699,72024.8288
2008-08-06 11:45:00,31.95,31.96,31.85,31.89,211579.62328767125,12.5699,12.5738,12.5306,12.5463,211579.6233
2008-08-06 11:50:00,31.89,31.9,31.85,31.87,185038.52739726027,12.5463,12.5502,12.5306,12.5384,185038.5274
2008-08-06 11:55:00,31.86,31.9,31.85,31.89,56292.808219178085,12.5345,12.5502,12.5306,12.5463,56292.8082
2008-08-06 12:00:00,31.89,31.91,31.87,31.91,76305.6506849315,12.5463,12.5542,12.5384,12.5542,76305.6507
2008-08-06 12:05:00,31.9,31.92,31.85,31.87,138270.54794520547,12.5502,12.5581,12.5306,12.5384,138270.5479
2008-08-06 12:10:00,31.87,31.88,31.85,31.87,94713.18493150684,12.5384,12.5424,12.5306,12.5384,94713.1849
2008-08-06 12:15:00,31.86,31.87,31.85,31.86,59824.48630136986,12.5345,12.5384,12.5306,12.5345,59824.4863
2008-08-06 12:20:00,31.86,31.88,31.85,31.88,110124.14383561644,12.5345,12.5424,12.5306,12.5424,110124.1438
2008-08-06 12:25:00,31.87,31.91,31.86,31.91,101669.5205479452,12.5384,12.5542,12.5345,12.5542,101669.5205
2008-08-06 12:30:00,31.91,31.91,31.84,31.84,91930.6506849315,12.5542,12.5542,12.5266,12.5266,91930.6507
2008-08-06 12:35:00,31.84,31.86,31.82,31.86,91930.6506849315,12.5266,12.5345,12.5187,12.5345,91930.6507
2008-08-06 12:40:00,31.86,31.86,31.84,31.84,106164.38356164384,12.5345,12.5345,12.5266,12.5266,106164.3836
2008-08-06 12:45:00,31.84,31.84,31.81,31.81,124036.81506849316,12.5266,12.5266,12.5148,12.5148,124036.8151
2008-08-06 12:50:00,31.8,31.81,31.77,31.78,93428.93835616438,12.5109,12.5148,12.4991,12.503,93428.9384
2008-08-06 12:55:00,31.78,31.78,31.76,31.77,107983.73287671233,12.503,12.503,12.4951,12.4991,107983.7329
2008-08-06 13:00:00,31.76,31.8,31.73,31.8,132598.4589041096,12.4951,12.5109,12.4833,12.5109,132598.4589
2008-08-06 13:05:00,31.79,31.82,31.79,31.82,47303.08219178082,12.5069,12.5187,12.5069,12.5187,47303.0822
2008-08-06 13:10:00,31.81,31.82,31.75,31.78,99422.0890410959,12.5148,12.5187,12.4912,12.503,99422.089
2008-08-06 13:15:00,31.77,31.82,31.77,31.82,83797.0890410959,12.4991,12.5187,12.4991,12.5187,83797.089
2008-08-06 13:20:00,31.81,31.89,31.81,31.88,152611.301369863,12.5148,12.5463,12.5148,12.5424,152611.3014
2008-08-06 13:25:00,31.88,31.96,31.88,31.93,150791.95205479453,12.5424,12.5738,12.5424,12.562,150791.9521
2008-08-06 13:30:00,31.93,31.96,31.92,31.96,191138.698630137,12.562,12.5738,12.5581,12.5738,191138.6986
2008-08-06 13:35:00,31.95,31.98,31.94,31.96,106378.42465753424,12.5699,12.5817,12.566,12.5738,106378.4247
2008-08-06 13:40:00,31.96,31.97,31.94,31.96,56506.849315068495,12.5738,12.5778,12.566,12.5738,56506.8493
2008-08-06 13:45:00,31.97,31.98,31.96,31.98,71917.80821917808,12.5778,12.5817,12.5738,12.5817,71917.8082
2008-08-06 13:50:00,31.98,31.98,31.91,31.91,142337.32876712328,12.5817,12.5817,12.5542,12.5542,142337.3288
2008-08-06 13:55:00,31.92,31.92,31.86,31.87,97174.65753424658,12.5581,12.5581,12.5345,12.5384,97174.6575
2008-08-06 14:00:00,31.87,31.9,31.86,31.9,144370.7191780822,12.5384,12.5502,12.5345,12.5502,144370.7192
2008-08-06 14:05:00,31.9,31.9,31.87,31.88,51476.88356164384,12.5502,12.5502,12.5384,12.5424,51476.8836
2008-08-06 14:10:00,31.89,31.94,31.88,31.91,60894.69178082192,12.5463,12.566,12.5424,12.5542,60894.6918
2008-08-06 14:15:00,31.92,31.97,31.91,31.95,164169.5205479452,12.5581,12.5778,12.5542,12.5699,164169.5205
2008-08-06 14:20:00,31.95,31.96,31.89,31.9,113120.7191780822,12.5699,12.5738,12.5463,12.5502,113120.7192
2008-08-06 14:25:00,31.89,31.9,31.86,31.87,78232.02054794521,12.5463,12.5502,12.5345,12.5384,78232.0205
2008-08-06 14:30:00,31.87,31.91,31.86,31.88,127996.57534246576,12.5384,12.5542,12.5345,12.5424,127996.5753
2008-08-06 14:35:00,31.88,31.89,31.86,31.86,82405.82191780822,12.5424,12.5463,12.5345,12.5345,82405.8219
2008-08-06 14:40:00,31.86,31.91,31.86,31.9,151862.15753424657,12.5345,12.5542,12.5345,12.5502,151862.1575
2008-08-06 14:45:00,31.9,31.93,31.89,31.93,207084.7602739726,12.5502,12.562,12.5463,12.562,207084.7603
2008-08-06 14:50:00,31.93,31.96,31.92,31.93,186750.8561643836,12.562,12.5738,12.5581,12.562,186750.8562
2008-08-06 14:55:00,31.93,31.95,31.91,31.92,135595.03424657535,12.562,12.5699,12.5542,12.5581,135595.0342
2008-08-06 15:00:00,31.92,31.96,31.91,31.95,116973.4589041096,12.5581,12.5738,12.5542,12.5699,116973.4589
2008-08-06 15:05:00,31.95,31.98,31.94,31.96,173373.2876712329,12.5699,12.5817,12.566,12.5738,173373.2877
2008-08-06 15:10:00,31.97,31.97,31.95,31.96,150256.84931506848,12.5778,12.5778,12.5699,12.5738,150256.8493
2008-08-06 15:15:00,31.96,31.98,31.95,31.96,201626.7123287671,12.5738,12.5817,12.5699,12.5738,201626.7123
2008-08-06 15:20:00,31.97,31.97,31.95,31.96,132919.5205479452,12.5778,12.5778,12.5699,12.5738,132919.5205
2008-08-06 15:25:00,31.96,31.97,31.95,31.95,119327.9109589041,12.5738,12.5778,12.5699,12.5699,119327.911
2008-08-06 15:30:00,31.95,31.96,31.87,31.87,312071.9178082192,12.5699,12.5738,12.5384,12.5384,312071.9178
2008-08-06 15:35:00,31.87,31.88,31.85,31.86,420804.794520548,12.5384,12.5424,12.5306,12.5345,420804.7945
2008-08-06 15:40:00,31.87,31.94,31.86,31.92,367187.5,12.5384,12.566,12.5345,12.5581,367187.5
2008-08-06 15:45:00,31.91,31.95,31.91,31.94,221318.49315068487,12.5542,12.5699,12.5542,12.566,221318.4932
2008-08-06 15:50:00,31.93,31.96,31.93,31.96,391909.2465753425,12.562,12.5738,12.562,12.5738,391909.2466
2008-08-06 15:55:00,31.96,32.0,31.95,31.99,747324.4863013698,12.5738,12.5896,12.5699,12.5856,747324.4863
2008-08-07 09:30:00,31.8,32.03,31.79,31.87,329409.2465753425,12.5109,12.6014,12.5069,12.5384,329409.2466
2008-08-07 09:35:00,31.87,31.91,31.6,31.69,205586.47260273973,12.5384,12.5542,12.4322,12.4676,205586.4726
2008-08-07 09:40:00,31.68,31.72,31.56,31.57,189319.34931506848,12.4637,12.4794,12.4165,12.4204,189319.3493
2008-08-07 09:45:00,31.57,31.61,31.54,31.6,154858.73287671234,12.4204,12.4361,12.4086,12.4322,154858.7329
2008-08-07 09:50:00,31.6,31.61,31.5,31.51,177333.04794520547,12.4322,12.4361,12.3929,12.3968,177333.0479
2008-08-07 09:55:00,31.51,31.52,31.44,31.45,233411.8150684932,12.3968,12.4007,12.3692,12.3732,233411.8151
2008-08-07 10:00:00,31.46,31.53,31.43,31.48,251070.20547945207,12.3771,12.4047,12.3653,12.385,251070.2055
2008-08-07 10:05:00,31.48,31.51,31.46,31.49,185787.67123287672,12.385,12.3968,12.3771,12.3889,185787.6712
2008-08-07 10:10:00,31.49,31.49,31.41,31.44,231164.38356164383,12.3889,12.3889,12.3574,12.3692,231164.3836
2008-08-07 10:15:00,31.45,31.58,31.45,31.58,265946.0616438356,12.3732,12.4243,12.3732,12.4243,265946.0616
2008-08-07 10:20:00,31.58,31.61,31.49,31.58,147795.37671232875,12.4243,12.4361,12.3889,12.4243,147795.3767
2008-08-07 10:25:00,31.58,31.59,31.54,31.54,100920.37671232875,12.4243,12.4283,12.4086,12.4086,100920.3767
2008-08-07 10:30:00,31.55,31.61,31.54,31.59,160316.7808219178,12.4125,12.4361,12.4086,12.4283,160316.7808
2008-08-07 10:35:00,31.6,31.6,31.46,31.46,270976.0273972603,12.4322,12.4322,12.3771,12.3771,270976.0274
2008-08-07 10:40:00,31.47,31.48,31.41,31.46,260809.0753424657,12.381,12.385,12.3574,12.3771,260809.0753
2008-08-07 10:45:00,31.47,31.5,31.43,31.49,154537.67123287672,12.381,12.3929,12.3653,12.3889,154537.6712
2008-08-07 10:50:00,31.49,31.52,31.46,31.47,177440.0684931507,12.3889,12.4007,12.3771,12.381,177440.0685
2008-08-07 10:55:00,31.47,31.55,31.46,31.53,146190.0684931507,12.381,12.4125,12.3771,12.4047,146190.0685
2008-08-07 11:00:00,31.53,31.6,31.51,31.55,372003.4246575342,12.4047,12.4322,12.3968,12.4125,372003.4247
2008-08-07 11:05:00,31.55,31.56,31.5,31.5,133240.58219178082,12.4125,12.4165,12.3929,12.3929,133240.5822
2008-08-07 11:10:00,31.5,31.52,31.47,31.5,190068.49315068487,12.3929,12.4007,12.381,12.3929,190068.4932
2008-08-07 11:15:00,31.5,31.52,31.42,31.42,131207.19178082192,12.3929,12.4007,12.3614,12.3614,131207.1918
2008-08-07 11:20:00,31.42,31.47,31.42,31.43,124785.9589041096,12.3614,12.381,12.3614,12.3653,124785.9589
2008-08-07 11:25:00,31.43,31.47,31.42,31.46,97923.801369863,12.3653,12.381,12.3614,12.3771,97923.8014
2008-08-07 11:30:00,31.45,31.45,31.4,31.41,146939.2123287671,12.3732,12.3732,12.3535,12.3574,146939.2123
2008-08-07 11:35:00,31.42,31.45,31.4,31.44,79516.26712328767,12.3614,12.3732,12.3535,12.3692,79516.2671
2008-08-07 11:40:00,31.43,31.44,31.41,31.44,107983.73287671233,12.3653,12.3692,12.3574,12.3692,107983.7329
2008-08-07 11:45:00,31.44,31.47,31.42,31.45,81442.63698630137,12.3692,12.381,12.3614,12.3732,81442.637
2008-08-07 11:50:00,31.45,31.48,31.42,31.43,125642.12328767125,12.3732,12.385,12.3614,12.3653,125642.1233
2008-08-07 11:55:00,31.43,31.43,31.37,31.4,113013.698630137,12.3653,12.3653,12.3417,12.3535,113013.6986
2008-08-07 12:00:00,31.4,31.4,31.35,31.36,159460.61643835617,12.3535,12.3535,12.3338,12.3378,159460.6164
2008-08-07 12:05:00,31.37,31.38,31.33,31.34,108625.85616438356,12.3417,12.3456,12.326,12.3299,108625.8562
2008-08-07 12:10:00,31.34,31.4,31.33,31.38,89469.17808219178,12.3299,12.3535,12.326,12.3456,89469.1781
2008-08-07 12:15:00,31.37,31.37,31.32,31.32,215753.42465753423,12.3417,12.3417,12.322,12.322,215753.4247
2008-08-07 12:20:00,31.32,31.33,31.3,31.31,88184.93150684932,12.322,12.326,12.3142,12.3181,88184.9315
2008-08-07 12:25:00,31.31,31.33,31.31,31.33,42808.21917808219,12.3181,12.326,12.3181,12.326,42808.2192
2008-08-07 12:30:00,31.32,31.38,31.32,31.38,73737.15753424658,12.322,12.3456,12.322,12.3456,73737.1575
2008-08-07 12:35:00,31.38,31.4,31.32,31.33,163741.43835616438,12.3456,12.3535,12.322,12.326,163741.4384
2008-08-07 12:40:00,31.33,31.36,31.32,31.33,94713.18493150684,12.326,12.3378,12.322,12.326,94713.1849
2008-08-07 12:45:00,31.33,31.39,31.33,31.33,280393.8356164384,12.326,12.3496,12.326,12.326,280393.8356
2008-08-07 12:50:00,31.34,31.34,31.3,31.31,241117.294520548,12.3299,12.3299,12.3142,12.3181,241117.2945
2008-08-07 12:55:00,31.31,31.35,31.28,31.32,190710.61643835617,12.3181,12.3338,12.3063,12.322,190710.6164
2008-08-07 13:00:00,31.33,31.33,31.28,31.28,107234.5890410959,12.326,12.326,12.3063,12.3063,107234.589
2008-08-07 13:05:00,31.28,31.31,31.22,31.31,242508.5616438356,12.3063,12.3181,12.2827,12.3181,242508.5616
2008-08-07 13:10:00,31.31,31.35,31.3,31.32,134524.82876712328,12.3181,12.3338,12.3142,12.322,134524.8288
2008-08-07 13:15:00,31.31,31.33,31.29,31.29,133882.70547945207,12.3181,12.326,12.3102,12.3102,133882.7055
2008-08-07 13:20:00,31.3,31.3,31.26,31.28,87114.72602739726,12.3142,12.3142,12.2984,12.3063,87114.726
2008-08-07 13:25:00,31.28,31.35,31.27,31.34,216609.5890410959,12.3063,12.3338,12.3024,12.3299,216609.589
2008-08-07 13:30:00,31.34,31.37,31.33,31.35,155179.79452054793,12.3299,12.3417,12.326,12.3338,155179.7945
2008-08-07 13:35:00,31.34,31.37,31.3,31.33,97709.7602739726,12.3299,12.3417,12.3142,12.326,97709.7603
2008-08-07 13:40:00,31.33,31.42,31.33,31.4,135059.9315068493,12.326,12.3614,12.326,12.3535,135059.9315
2008-08-07 13:45:00,31.4,31.41,31.33,31.36,112585.61643835616,12.3535,12.3574,12.326,12.3378,112585.6164
2008-08-07 13:50:00,31.35,31.39,31.33,31.38,122110.44520547944,12.3338,12.3496,12.326,12.3456,122110.4452
2008-08-07 13:55:00,31.39,31.41,31.37,31.39,137949.48630136988,12.3496,12.3574,12.3417,12.3496,137949.4863
2008-08-07 14:00:00,31.39,31.41,31.39,31.4,128210.61643835616,12.3496,12.3574,12.3496,12.3535,128210.6164
2008-08-07 14:05:00,31.4,31.41,31.38,31.4,172731.16438356164,12.3535,12.3574,12.3456,12.3535,172731.1644
2008-08-07 14:10:00,31.39,31.43,31.38,31.43,108197.77397260274,12.3496,12.3653,12.3456,12.3653,108197.774
2008-08-07 14:15:00,31.42,31.44,31.41,31.43,146832.19178082192,12.3614,12.3692,12.3574,12.3653,146832.1918
2008-08-07 14:20:00,31.43,31.45,31.41,31.44,384310.7876712329,12.3653,12.3732,12.3574,12.3692,384310.7877
2008-08-07 14:25:00,31.44,31.46,31.42,31.44,145119.86301369863,12.3692,12.3771,12.3614,12.3692,145119.863
2008-08-07 14:30:00,31.45,31.49,31.44,31.47,143835.61643835617,12.3732,12.3889,12.3692,12.381,143835.6164
2008-08-07 14:35:00,31.48,31.48,31.42,31.43,159781.6780821918,12.385,12.385,12.3614,12.3653,159781.6781
2008-08-07 14:40:00,31.42,31.47,31.42,31.46,175834.7602739726,12.3614,12.381,12.3614,12.3771,175834.7603
2008-08-07 14:45:00,31.47,31.47,31.41,31.43,365689.2123287671,12.381,12.381,12.3574,12.3653,365689.2123
2008-08-07 14:50:00,31.42,31.48,31.41,31.48,141909.24657534246,12.3614,12.385,12.3574,12.385,141909.2466
2008-08-07 14:55:00,31.48,31.48,31.41,31.41,204302.2260273973,12.385,12.385,12.3574,12.3574,204302.226
2008-08-07 15:00:00,31.42,31.45,31.39,31.41,264126.7123287671,12.3614,12.3732,12.3496,12.3574,264126.7123
2008-08-07 15:05:00,31.41,31.45,31.37,31.45,266267.12328767125,12.3574,12.3732,12.3417,12.3732,266267.1233
2008-08-07 15:10:00,31.45,31.55,31.42,31.53,485124.1438356164,12.3732,12.4125,12.3614,12.4047,485124.1438
2008-08-07 15:15:00,31.54,31.57,31.52,31.52,341288.5273972603,12.4086,12.4204,12.4007,12.4007,341288.5274
2008-08-07 15:20:00,31.52,31.52,31.46,31.51,253531.6780821918,12.4007,12.4007,12.3771,12.3968,253531.6781
2008-08-07 15:25:00,31.52,31.58,31.49,31.55,287350.1712328767,12.4007,12.4243,12.3889,12.4125,287350.1712
2008-08-07 15:30:00,31.55,31.56,31.43,31.45,538527.3972602739,12.4125,12.4165,12.3653,12.3732,538527.3973
2008-08-07 15:35:00,31.45,31.48,31.42,31.42,422303.0821917809,12.3732,12.385,12.3614,12.3614,422303.0822
2008-08-07 15:40:00,31.42,31.5,31.39,31.5,470034.2465753425,12.3614,12.3929,12.3496,12.3929,470034.2466
2008-08-07 15:45:00,31.49,31.55,31.48,31.53,518407.5342465753,12.3889,12.4125,12.385,12.4047,518407.5342
2008-08-07 15:50:00,31.54,31.54,31.49,31.51,429045.3767123288,12.4086,12.4086,12.3889,12.3968,429045.3767
2008-08-07 15:55:00,31.51,31.53,31.47,31.51,507491.4383561644,12.3968,12.4047,12.381,12.3968,507491.4384
2008-08-08 09:30:00,31.59,31.62,31.49,31.62,338613.0136986301,12.4283,12.4401,12.3889,12.4401,338613.0137
2008-08-08 09:35:00,31.61,31.71,31.6,31.69,151113.01369863015,12.4361,12.4755,12.4322,12.4676,151113.0137
2008-08-08 09:40:00,31.7,31.77,31.64,31.69,214790.2397260274,12.4715,12.4991,12.4479,12.4676,214790.2397
2008-08-08 09:45:00,31.69,31.77,31.66,31.77,190068.49315068487,12.4676,12.4991,12.4558,12.4991,190068.4932
2008-08-08 09:50:00,31.76,31.86,31.75,31.84,188891.2671232877,12.4951,12.5345,12.4912,12.5266,188891.2671
2008-08-08 09:55:00,31.84,31.88,31.74,31.76,210616.4383561644,12.5266,12.5424,12.4873,12.4951,210616.4384
2008-08-08 10:00:00,31.76,31.79,31.67,31.7,214469.1780821918,12.4951,12.5069,12.4597,12.4715,214469.1781
2008-08-08 10:05:00,31.71,31.88,31.67,31.88,245612.15753424657,12.4755,12.5424,12.4597,12.5424,245612.1575
2008-08-08 10:10:00,31.87,31.99,31.85,31.95,310252.5684931507,12.5384,12.5856,12.5306,12.5699,310252.5685
2008-08-08 10:15:00,31.95,32.03,31.89,31.9,377889.55479452055,12.5699,12.6014,12.5463,12.5502,377889.5548
2008-08-08 10:20:00,31.9,32.05,31.84,32.02,351990.58219178085,12.5502,12.6092,12.5266,12.5974,351990.5822
2008-08-08 10:25:00,32.03,32.07,32.01,32.04,212114.7260273973,12.6014,12.6171,12.5935,12.6053,212114.726
2008-08-08 10:30:00,32.05,32.05,32.0,32.0,161922.0890410959,12.6092,12.6092,12.5896,12.5896,161922.089
2008-08-08 10:35:00,32.0,32.04,31.9,31.97,197131.84931506848,12.5896,12.6053,12.5502,12.5778,197131.8493
2008-08-08 10:40:00,31.97,31.98,31.9,31.91,136558.2191780822,12.5778,12.5817,12.5502,12.5542,136558.2192
2008-08-08 10:45:00,31.91,31.95,31.84,31.94,146404.1095890411,12.5542,12.5699,12.5266,12.566,146404.1096
2008-08-08 10:50:00,31.94,32.02,31.94,32.0,245077.0547945205,12.566,12.5974,12.566,12.5896,245077.0548
2008-08-08 10:55:00,32.0,32.01,31.96,32.01,152397.2602739726,12.5896,12.5935,12.5738,12.5935,152397.2603
2008-08-08 11:00:00,32.01,32.02,31.96,31.96,116010.27397260274,12.5935,12.5974,12.5738,12.5738,116010.274
2008-08-08 11:05:00,31.96,32.0,31.94,32.0,96639.55479452056,12.5738,12.5896,12.566,12.5896,96639.5548
2008-08-08 11:10:00,31.99,32.07,31.99,32.06,220141.2671232877,12.5856,12.6171,12.5856,12.6132,220141.2671
2008-08-08 11:15:00,32.06,32.1,32.01,32.04,147688.35616438356,12.6132,12.6289,12.5935,12.6053,147688.3562
2008-08-08 11:20:00,32.03,32.11,32.03,32.08,183968.3219178082,12.6014,12.6328,12.6014,12.621,183968.3219
2008-08-08 11:25:00,32.08,32.12,32.07,32.11,115047.0890410959,12.621,12.6368,12.6171,12.6328,115047.089
2008-08-08 11:30:00,32.12,32.18,32.12,32.17,151327.05479452055,12.6368,12.6604,12.6368,12.6564,151327.0548
2008-08-08 11:35:00,32.17,32.18,32.09,32.1,225706.3356164384,12.6564,12.6604,12.625,12.6289,225706.3356
2008-08-08 11:40:00,32.1,32.11,32.08,32.09,81121.57534246576,12.6289,12.6328,12.621,12.625,81121.5753
2008-08-08 11:45:00,32.09,32.09,32.03,32.07,111622.43150684932,12.625,12.625,12.6014,12.6171,111622.4315
2008-08-08 11:50:00,32.07,32.11,32.05,32.11,51904.96575342466,12.6171,12.6328,12.6092,12.6328,51904.9658
2008-08-08 11:55:00,32.11,32.11,32.04,32.06,87007.70547945205,12.6328,12.6328,12.6053,12.6132,87007.7055
2008-08-08 12:00:00,32.06,32.1,32.05,32.08,52440.06849315069,12.6132,12.6289,12.6092,12.621,52440.0685
2008-08-08 12:05:00,32.07,32.11,32.07,32.07,55222.602739726026,12.6171,12.6328,12.6171,12.6171,55222.6027
2008-08-08 12:10:00,32.07,32.16,32.07,32.15,97709.7602739726,12.6171,12.6525,12.6171,12.6486,97709.7603
2008-08-08 12:15:00,32.15,32.19,32.15,32.18,134417.80821917808,12.6486,12.6643,12.6486,12.6604,134417.8082
2008-08-08 12:20:00,32.18,32.26,32.17,32.24,214148.11643835617,12.6604,12.6919,12.6564,12.684,214148.1164
2008-08-08 12:25:00,32.25,32.27,32.22,32.23,243471.7465753425,12.6879,12.6958,12.6761,12.6801,243471.7466
2008-08-08 12:30:00,32.22,32.27,32.22,32.23,167273.11643835617,12.6761,12.6958,12.6761,12.6801,167273.1164
2008-08-08 12:35:00,32.23,32.25,32.18,32.25,97816.7808219178,12.6801,12.6879,12.6604,12.6879,97816.7808
2008-08-08 12:40:00,32.25,32.25,32.21,32.22,46982.020547945205,12.6879,12.6879,12.6722,12.6761,46982.0205
2008-08-08 12:45:00,32.22,32.25,32.21,32.24,49229.45205479452,12.6761,12.6879,12.6722,12.684,49229.4521
2008-08-08 12:50:00,32.24,32.27,32.23,32.26,52654.10958904109,12.684,12.6958,12.6801,12.6919,52654.1096
2008-08-08 12:55:00,32.26,32.31,32.22,32.29,166523.97260273973,12.6919,12.7115,12.6761,12.7037,166523.9726
2008-08-08 13:00:00,32.29,32.3,32.26,32.26,110017.12328767125,12.7037,12.7076,12.6919,12.6919,110017.1233
2008-08-08 13:05:00,32.26,32.26,32.14,32.15,244863.0136986301,12.6919,12.6919,12.6446,12.6486,244863.0137
2008-08-08 13:10:00,32.14,32.14,32.07,32.07,107769.69178082192,12.6446,12.6446,12.6171,12.6171,107769.6918
2008-08-08 13:15:00,32.08,32.14,32.07,32.14,86365.58219178082,12.621,12.6446,12.6171,12.6446,86365.5822
2008-08-08 13:20:00,32.14,32.14,32.12,32.12,64533.390410958906,12.6446,12.6446,12.6368,12.6368,64533.3904
2008-08-08 13:25:00,32.12,32.18,32.12,32.17,116759.41780821918,12.6368,12.6604,12.6368,12.6564,116759.4178
2008-08-08 13:30:00,32.18,32.22,32.16,32.22,138591.6095890411,12.6604,12.6761,12.6525,12.6761,138591.6096
2008-08-08 13:35:00,32.22,32.24,32.19,32.23,135273.97260273973,12.6761,12.684,12.6643,12.6801,135273.9726
2008-08-08 13:40:00,32.23,32.25,32.21,32.22,235017.12328767125,12.6801,12.6879,12.6722,12.6761,235017.1233
2008-08-08 13:45:00,32.23,32.23,32.17,32.19,124785.9589041096,12.6801,12.6801,12.6564,12.6643,124785.9589
2008-08-08 13:50:00,32.19,32.2,32.18,32.2,73202.05479452055,12.6643,12.6682,12.6604,12.6682,73202.0548
2008-08-08 13:55:00,32.19,32.22,32.17,32.17,192636.98630136988,12.6643,12.6761,12.6564,12.6564,192636.9863
2008-08-08 14:00:00,32.17,32.18,32.12,32.14,135488.01369863015,12.6564,12.6604,12.6368,12.6446,135488.0137
2008-08-08 14:05:00,32.14,32.15,32.13,32.14,108090.75342465754,12.6446,12.6486,12.6407,12.6446,108090.7534
2008-08-08 14:10:00,32.13,32.17,32.13,32.17,151862.15753424657,12.6407,12.6564,12.6407,12.6564,151862.1575
2008-08-08 14:15:00,32.17,32.18,32.15,32.16,105522.2602739726,12.6564,12.6604,12.6486,12.6525,105522.2603
2008-08-08 14:20:00,32.16,32.25,32.16,32.23,187392.9794520548,12.6525,12.6879,12.6525,12.6801,187392.9795
2008-08-08 14:25:00,32.24,32.26,32.21,32.24,165453.76712328766,12.684,12.6919,12.6722,12.684,165453.7671
2008-08-08 14:30:00,32.25,32.26,32.24,32.26,132170.37671232875,12.6879,12.6919,12.684,12.6919,132170.3767
2008-08-08 14:35:00,32.26,32.26,32.22,32.24,108839.89726027397,12.6919,12.6919,12.6761,12.684,108839.8973
2008-08-08 14:40:00,32.24,32.3,32.21,32.26,214683.2191780822,12.684,12.7076,12.6722,12.6919,214683.2192
2008-08-08 14:45:00,32.26,32.28,32.24,32.26,75556.50684931508,12.6919,12.6997,12.684,12.6919,75556.5068
2008-08-08 14:50:00,32.26,32.33,32.26,32.33,108304.79452054796,12.6919,12.7194,12.6919,12.7194,108304.7945
2008-08-08 14:55:00,32.33,32.33,32.32,32.32,74700.34246575342,12.7194,12.7194,12.7155,12.7155,74700.3425
2008-08-08 15:00:00,32.33,32.34,32.28,32.33,174015.4109589041,12.7194,12.7233,12.6997,12.7194,174015.411
2008-08-08 15:05:00,32.34,32.35,32.33,32.33,107448.6301369863,12.7233,12.7273,12.7194,12.7194,107448.6301
2008-08-08 15:10:00,32.33,32.34,32.31,32.32,71489.72602739726,12.7194,12.7233,12.7115,12.7155,71489.726
2008-08-08 15:15:00,32.33,32.33,32.29,32.31,152932.36301369863,12.7194,12.7194,12.7037,12.7115,152932.363
2008-08-08 15:20:00,32.32,32.32,32.27,32.27,116759.41780821918,12.7155,12.7155,12.6958,12.6958,116759.4178
2008-08-08 15:25:00,32.27,32.33,32.27,32.33,143086.47260273973,12.6958,12.7194,12.6958,12.7194,143086.4726
2008-08-08 15:30:00,32.33,32.33,32.31,32.33,130779.1095890411,12.7194,12.7194,12.7115,12.7194,130779.1096
2008-08-08 15:35:00,32.33,32.41,32.32,32.41,350385.27397260274,12.7194,12.7509,12.7155,12.7509,350385.274
2008-08-08 15:40:00,32.41,32.46,32.4,32.46,307898.11643835617,12.7509,12.7705,12.7469,12.7705,307898.1164
2008-08-08 15:45:00,32.46,32.46,32.39,32.43,386879.2808219178,12.7705,12.7705,12.743,12.7587,386879.2808
2008-08-08 15:50:00,32.43,32.46,32.34,32.34,329302.22602739726,12.7587,12.7705,12.7233,12.7233,329302.226
2008-08-08 15:55:00,32.33,32.34,32.26,32.3,539918.6643835617,12.7194,12.7233,12.6919,12.7076,539918.6644
2008-08-11 09:30:00,32.51,32.52,32.38,32.48,232555.65068493152,12.7902,12.7941,12.7391,12.7784,232555.6507
2008-08-11 09:35:00,32.48,32.49,32.39,32.4,98672.94520547944,12.7784,12.7823,12.743,12.7469,98672.9452
2008-08-11 09:40:00,32.41,32.51,32.35,32.51,168664.38356164383,12.7509,12.7902,12.7273,12.7902,168664.3836
2008-08-11 09:45:00,32.5,32.53,32.43,32.43,137735.44520547945,12.7863,12.7981,12.7587,12.7587,137735.4452
2008-08-11 09:50:00,32.43,32.59,32.4,32.55,165881.84931506848,12.7587,12.8217,12.7469,12.8059,165881.8493
2008-08-11 09:55:00,32.55,32.77,32.54,32.72,335509.4178082192,12.8059,12.8925,12.802,12.8728,335509.4178
2008-08-11 10:00:00,32.71,32.84,32.71,32.73,277290.2397260274,12.8689,12.92,12.8689,12.8768,277290.2397
2008-08-11 10:05:00,32.74,32.83,32.74,32.81,130136.98630136986,12.8807,12.9161,12.8807,12.9082,130136.9863
2008-08-11 10:10:00,32.81,32.83,32.75,32.76,69456.33561643836,12.9082,12.9161,12.8846,12.8886,69456.3356
2008-08-11 10:15:00,32.75,32.77,32.7,32.75,89469.17808219178,12.8846,12.8925,12.865,12.8846,89469.1781
2008-08-11 10:20:00,32.74,32.89,32.74,32.86,194670.37671232875,12.8807,12.9397,12.8807,12.9279,194670.3767
2008-08-11 10:25:00,32.86,32.86,32.78,32.8,102525.68493150684,12.9279,12.9279,12.8964,12.9043,102525.6849
2008-08-11 10:30:00,32.8,32.81,32.61,32.67,207833.90410958903,12.9043,12.9082,12.8296,12.8532,207833.9041
2008-08-11 10:35:00,32.67,32.7,32.61,32.67,113227.7397260274,12.8532,12.865,12.8296,12.8532,113227.7397
2008-08-11 10:40:00,32.67,32.71,32.67,32.7,111836.47260273973,12.8532,12.8689,12.8532,12.865,111836.4726
2008-08-11 10:45:00,32.69,32.73,32.69,32.73,78339.04109589041,12.861,12.8768,12.861,12.8768,78339.0411
2008-08-11 10:50:00,32.73,32.88,32.72,32.87,211472.602739726,12.8768,12.9358,12.8728,12.9318,211472.6027
2008-08-11 10:55:00,32.88,32.89,32.83,32.87,185252.5684931507,12.9358,12.9397,12.9161,12.9318,185252.5685
2008-08-11 11:00:00,32.87,32.89,32.82,32.89,81549.65753424658,12.9318,12.9397,12.9122,12.9397,81549.6575
2008-08-11 11:05:00,32.89,32.92,32.85,32.9,99208.04794520549,12.9397,12.9515,12.924,12.9436,99208.0479
2008-08-11 11:10:00,32.9,32.93,32.85,32.86,91609.5890410959,12.9436,12.9554,12.924,12.9279,91609.589
2008-08-11 11:15:00,32.85,32.87,32.84,32.86,67851.02739726027,12.924,12.9318,12.92,12.9279,67851.0274
2008-08-11 11:20:00,32.86,32.89,32.85,32.88,104773.11643835616,12.9279,12.9397,12.924,12.9358,104773.1164
2008-08-11 11:25:00,32.88,32.99,32.88,32.98,220569.34931506848,12.9358,12.9791,12.9358,12.9751,220569.3493
2008-08-11 11:30:00,32.97,33.03,32.97,32.99,220141.2671232877,12.9712,12.9948,12.9712,12.9791,220141.2671
2008-08-11 11:35:00,32.99,33.06,32.97,33.06,191459.7602739726,12.9791,13.0066,12.9712,13.0066,191459.7603
2008-08-11 11:40:00,33.05,33.08,33.04,33.07,153253.42465753423,13.0027,13.0145,12.9987,13.0105,153253.4247
2008-08-11 11:45:00,33.07,33.11,33.07,33.11,102418.66438356164,13.0105,13.0263,13.0105,13.0263,102418.6644
2008-08-11 11:50:00,33.1,33.12,33.1,33.12,120505.13698630135,13.0223,13.0302,13.0223,13.0302,120505.137
2008-08-11 11:55:00,33.12,33.12,33.07,33.11,89041.09589041096,13.0302,13.0302,13.0105,13.0263,89041.0959
2008-08-11 12:00:00,33.11,33.12,33.07,33.09,81763.69863013699,13.0263,13.0302,13.0105,13.0184,81763.6986
2008-08-11 12:05:00,33.1,33.1,33.06,33.08,91395.54794520549,13.0223,13.0223,13.0066,13.0145,91395.5479
2008-08-11 12:10:00,33.08,33.09,33.06,33.09,83583.04794520549,13.0145,13.0184,13.0066,13.0184,83583.0479
2008-08-11 12:15:00,33.09,33.14,33.09,33.14,154644.69178082192,13.0184,13.0381,13.0184,13.0381,154644.6918
2008-08-11 12:20:00,33.13,33.18,33.13,33.18,167487.15753424657,13.0341,13.0538,13.0341,13.0538,167487.1575
2008-08-11 12:25:00,33.18,33.26,33.17,33.25,165988.8698630137,13.0538,13.0853,13.0499,13.0813,165988.8699
2008-08-11 12:30:00,33.26,33.28,33.24,33.26,140196.91780821918,13.0853,13.0931,13.0774,13.0853,140196.9178
2008-08-11 12:35:00,33.26,33.26,33.24,33.26,68707.19178082192,13.0853,13.0853,13.0774,13.0853,68707.1918
2008-08-11 12:40:00,33.25,33.26,33.21,33.22,183861.301369863,13.0813,13.0853,13.0656,13.0695,183861.3014
2008-08-11 12:45:00,33.21,33.22,33.19,33.22,143086.47260273973,13.0656,13.0695,13.0577,13.0695,143086.4726
2008-08-11 12:50:00,33.21,33.23,33.2,33.2,143942.63698630137,13.0656,13.0735,13.0617,13.0617,143942.637
2008-08-11 12:55:00,33.21,33.26,33.21,33.25,103488.8698630137,13.0656,13.0853,13.0656,13.0813,103488.8699
2008-08-11 13:00:00,33.25,33.26,33.21,33.22,96746.57534246576,13.0813,13.0853,13.0656,13.0695,96746.5753
2008-08-11 13:05:00,33.22,33.22,33.17,33.19,73416.09589041096,13.0695,13.0695,13.0499,13.0577,73416.0959
2008-08-11 13:10:00,33.19,33.26,33.18,33.22,100920.37671232875,13.0577,13.0853,13.0538,13.0695,100920.3767
2008-08-11 13:15:00,33.23,33.24,33.22,33.23,75556.50684931508,13.0735,13.0774,13.0695,13.0735,75556.5068
2008-08-11 13:20:00,33.24,33.25,33.23,33.25,82191.78082191781,13.0774,13.0813,13.0735,13.0813,82191.7808
2008-08-11 13:25:00,33.24,33.28,33.23,33.28,152397.2602739726,13.0774,13.0931,13.0735,13.0931,152397.2603
2008-08-11 13:30:00,33.28,33.3,33.26,33.26,169413.52739726027,13.0931,13.101,13.0853,13.0853,169413.5274
2008-08-11 13:35:00,33.26,33.28,33.26,33.28,130779.1095890411,13.0853,13.0931,13.0853,13.0931,130779.1096
2008-08-11 13:40:00,33.27,33.29,33.25,33.26,162029.1095890411,13.0892,13.0971,13.0813,13.0853,162029.1096
2008-08-11 13:45:00,33.26,33.28,33.25,33.26,115261.1301369863,13.0853,13.0931,13.0813,13.0853,115261.1301
2008-08-11 13:50:00,33.26,33.27,33.23,33.25,90004.28082191781,13.0853,13.0892,13.0735,13.0813,90004.2808
2008-08-11 13:55:00,33.25,33.26,33.21,33.25,268300.5136986301,13.0813,13.0853,13.0656,13.0813,268300.5137
2008-08-11 14:00:00,33.25,33.27,33.12,33.13,242829.62328767125,13.0813,13.0892,13.0302,13.0341,242829.6233
2008-08-11 14:05:00,33.12,33.14,33.12,33.12,110873.28767123289,13.0302,13.0381,13.0302,13.0302,110873.2877
2008-08-11 14:10:00,33.12,33.12,33.05,33.12,129494.86301369865,13.0302,13.0302,13.0027,13.0302,129494.863
2008-08-11 14:15:00,33.12,33.12,33.07,33.07,129708.90410958904,13.0302,13.0302,13.0105,13.0105,129708.9041
2008-08-11 14:20:00,33.07,33.09,33.04,33.07,214576.198630137,13.0105,13.0184,12.9987,13.0105,214576.1986
2008-08-11 14:25:00,33.07,33.07,32.97,32.97,141267.12328767125,13.0105,13.0105,12.9712,12.9712,141267.1233
2008-08-11 14:30:00,32.97,32.98,32.95,32.97,77696.91780821918,12.9712,12.9751,12.9633,12.9712,77696.9178
2008-08-11 14:35:00,32.97,32.97,32.89,32.92,156464.04109589042,12.9712,12.9712,12.9397,12.9515,156464.0411
2008-08-11 14:40:00,32.92,32.95,32.91,32.92,131100.17123287672,12.9515,12.9633,12.9476,12.9515,131100.1712
2008-08-11 14:45:00,32.91,32.93,32.89,32.9,102525.68493150684,12.9476,12.9554,12.9397,12.9436,102525.6849
2008-08-11 14:50:00,32.9,32.92,32.83,32.83,167059.07534246577,12.9436,12.9515,12.9161,12.9161,167059.0753
2008-08-11 14:55:00,32.84,32.96,32.83,32.96,216502.5684931507,12.92,12.9673,12.9161,12.9673,216502.5685
2008-08-11 15:00:00,32.96,32.99,32.93,32.99,132063.35616438356,12.9673,12.9791,12.9554,12.9791,132063.3562
2008-08-11 15:05:00,32.99,32.99,32.97,32.98,114083.90410958904,12.9791,12.9791,12.9712,12.9751,114083.9041
2008-08-11 15:10:00,32.97,32.98,32.94,32.95,147260.27397260274,12.9712,12.9751,12.9594,12.9633,147260.274
2008-08-11 15:15:00,32.94,32.97,32.91,32.92,161279.96575342465,12.9594,12.9712,12.9476,12.9515,161279.9658
2008-08-11 15:20:00,32.92,32.94,32.88,32.9,204730.30821917808,12.9515,12.9594,12.9358,12.9436,204730.3082
2008-08-11 15:25:00,32.89,32.93,32.89,32.93,87328.76712328767,12.9397,12.9554,12.9397,12.9554,87328.7671
2008-08-11 15:30:00,32.92,32.93,32.83,32.83,207298.801369863,12.9515,12.9554,12.9161,12.9161,207298.8014
2008-08-11 15:35:00,32.83,32.83,32.8,32.83,209867.294520548,12.9161,12.9161,12.9043,12.9161,209867.2945
2008-08-11 15:40:00,32.83,32.89,32.82,32.84,401862.15753424657,12.9161,12.9397,12.9122,12.92,401862.1575
2008-08-11 15:45:00,32.83,32.84,32.77,32.81,333047.94520547945,12.9161,12.92,12.8925,12.9082,333047.9452
2008-08-11 15:50:00,32.81,32.97,32.81,32.95,592251.7123287672,12.9082,12.9712,12.9082,12.9633,592251.7123
2008-08-11 15:55:00,32.95,32.97,32.92,32.94,608625.8561643836,12.9633,12.9712,12.9515,12.9594,608625.8562
2008-08-12 09:30:00,32.98,32.98,32.65,32.65,387949.48630136985,12.9751,12.9751,12.8453,12.8453,387949.4863
2008-08-12 09:35:00,32.64,32.69,32.58,32.67,181827.9109589041,12.8414,12.861,12.8177,12.8532,181827.911
2008-08-12 09:40:00,32.67,32.83,32.6,32.82,203339.0410958904,12.8532,12.9161,12.8256,12.9122,203339.0411
2008-08-12 09:45:00,32.82,32.89,32.8,32.83,187071.9178082192,12.9122,12.9397,12.9043,12.9161,187071.9178
2008-08-12 09:50:00,32.83,32.88,32.8,32.8,144798.801369863,12.9161,12.9358,12.9043,12.9043,144798.8014
2008-08-12 09:55:00,32.8,32.84,32.8,32.84,247966.6095890411,12.9043,12.92,12.9043,12.92,247966.6096
2008-08-12 10:00:00,32.83,32.94,32.83,32.9,220355.30821917808,12.9161,12.9594,12.9161,12.9436,220355.3082
2008-08-12 10:05:00,32.9,32.91,32.84,32.85,174978.59589041097,12.9436,12.9476,12.92,12.924,174978.5959
2008-08-12 10:10:00,32.85,32.87,32.79,32.86,148223.4589041096,12.924,12.9318,12.9004,12.9279,148223.4589
2008-08-12 10:15:00,32.87,32.89,32.83,32.84,100171.23287671233,12.9318,12.9397,12.9161,12.92,100171.2329
2008-08-12 10:20:00,32.84,32.85,32.8,32.83,276005.9931506849,12.92,12.924,12.9043,12.9161,276005.9932
2008-08-12 10:25:00,32.83,32.86,32.73,32.73,107769.69178082192,12.9161,12.9279,12.8768,12.8768,107769.6918
2008-08-12 10:30:00,32.73,32.74,32.68,32.68,116652.39726027397,12.8768,12.8807,12.8571,12.8571,116652.3973
2008-08-12 10:35:00,32.68,32.7,32.67,32.68,154644.69178082192,12.8571,12.865,12.8532,12.8571,154644.6918
2008-08-12 10:40:00,32.69,32.69,32.62,32.63,147260.27397260274,12.861,12.861,12.8335,12.8374,147260.274
2008-08-12 10:45:00,32.62,32.63,32.55,32.55,214255.13698630137,12.8335,12.8374,12.8059,12.8059,214255.137
2008-08-12 10:50:00,32.55,32.57,32.48,32.53,194349.3150684932,12.8059,12.8138,12.7784,12.7981,194349.3151
2008-08-12 10:55:00,32.53,32.59,32.52,32.57,113013.698630137,12.7981,12.8217,12.7941,12.8138,113013.6986
2008-08-12 11:00:00,32.56,32.63,32.55,32.62,132705.4794520548,12.8099,12.8374,12.8059,12.8335,132705.4795
2008-08-12 11:05:00,32.63,32.75,32.62,32.75,131100.17123287672,12.8374,12.8846,12.8335,12.8846,131100.1712
2008-08-12 11:10:00,32.75,32.75,32.69,32.72,127461.47260273973,12.8846,12.8846,12.861,12.8728,127461.4726
2008-08-12 11:15:00,32.72,32.75,32.7,32.74,64105.308219178085,12.8728,12.8846,12.865,12.8807,64105.3082
2008-08-12 11:20:00,32.74,32.78,32.73,32.75,95248.28767123289,12.8807,12.8964,12.8768,12.8846,95248.2877
2008-08-12 11:25:00,32.76,32.92,32.75,32.91,155179.79452054793,12.8886,12.9515,12.8846,12.9476,155179.7945
2008-08-12 11:30:00,32.9,32.93,32.83,32.86,164062.5,12.9436,12.9554,12.9161,12.9279,164062.5
2008-08-12 11:35:00,32.86,32.86,32.82,32.82,81763.69863013699,12.9279,12.9279,12.9122,12.9122,81763.6986
2008-08-12 11:40:00,32.82,32.83,32.79,32.79,107234.5890410959,12.9122,12.9161,12.9004,12.9004,107234.589
2008-08-12 11:45:00,32.79,32.83,32.78,32.78,104023.97260273973,12.9004,12.9161,12.8964,12.8964,104023.9726
2008-08-12 11:50:00,32.78,32.81,32.76,32.78,76198.6301369863,12.8964,12.9082,12.8886,12.8964,76198.6301
2008-08-12 11:55:00,32.78,32.8,32.77,32.8,72988.01369863014,12.8964,12.9043,12.8925,12.9043,72988.0137
2008-08-12 12:00:00,32.79,32.81,32.79,32.81,46232.87671232877,12.9004,12.9082,12.9004,12.9082,46232.8767
2008-08-12 12:05:00,32.81,32.82,32.78,32.81,38848.45890410959,12.9082,12.9122,12.8964,12.9082,38848.4589
2008-08-12 12:10:00,32.81,32.81,32.76,32.77,61857.87671232877,12.9082,12.9082,12.8886,12.8925,61857.8767
2008-08-12 12:15:00,32.78,32.79,32.77,32.78,37350.17123287671,12.8964,12.9004,12.8925,12.8964,37350.1712
2008-08-12 12:20:00,32.77,32.81,32.76,32.8,47838.18493150685,12.8925,12.9082,12.8886,12.9043,47838.1849
2008-08-12 12:25:00,32.8,32.83,32.73,32.74,135595.03424657535,12.9043,12.9161,12.8768,12.8807,135595.0342
2008-08-12 12:30:00,32.74,32.78,32.7,32.7,46339.89726027397,12.8807,12.8964,12.865,12.865,46339.8973
2008-08-12 12:35:00,32.7,32.77,32.7,32.77,71275.68493150685,12.865,12.8925,12.865,12.8925,71275.6849
2008-08-12 12:40:00,32.77,32.79,32.75,32.76,84118.1506849315,12.8925,12.9004,12.8846,12.8886,84118.1507
2008-08-12 12:45:00,32.76,32.78,32.73,32.73,91609.5890410959,12.8886,12.8964,12.8768,12.8768,91609.589
2008-08-12 12:50:00,32.73,32.81,32.72,32.8,56613.8698630137,12.8768,12.9082,12.8728,12.9043,56613.8699
2008-08-12 12:55:00,32.79,32.79,32.73,32.74,92144.69178082192,12.9004,12.9004,12.8768,12.8807,92144.6918
2008-08-12 13:00:00,32.75,32.75,32.7,32.7,114833.04794520549,12.8846,12.8846,12.865,12.865,114833.0479
2008-08-12 13:05:00,32.7,32.71,32.67,32.7,92251.71232876711,12.865,12.8689,12.8532,12.865,92251.7123
2008-08-12 13:10:00,32.69,32.7,32.66,32.67,106806.50684931508,12.861,12.865,12.8492,12.8532,106806.5068
2008-08-12 13:15:00,32.66,32.67,32.63,32.64,76947.77397260274,12.8492,12.8532,12.8374,12.8414,76947.774
2008-08-12 13:20:00,32.64,32.65,32.57,32.6,99957.19178082192,12.8414,12.8453,12.8138,12.8256,99957.1918
2008-08-12 13:25:00,32.61,32.61,32.59,32.59,98886.98630136986,12.8296,12.8296,12.8217,12.8217,98886.9863
2008-08-12 13:30:00,32.59,32.61,32.56,32.56,128424.65753424658,12.8217,12.8296,12.8099,12.8099,128424.6575
2008-08-12 13:35:00,32.56,32.56,32.53,32.55,156571.06164383562,12.8099,12.8099,12.7981,12.8059,156571.0616
2008-08-12 13:40:00,32.55,32.6,32.53,32.6,195633.5616438356,12.8059,12.8256,12.7981,12.8256,195633.5616
2008-08-12 13:45:00,32.6,32.61,32.55,32.56,60680.65068493151,12.8256,12.8296,12.8059,12.8099,60680.6507
2008-08-12 13:50:00,32.56,32.56,32.53,32.53,62714.04109589041,12.8099,12.8099,12.7981,12.7981,62714.0411
2008-08-12 13:55:00,32.54,32.54,32.48,32.51,138912.67123287672,12.802,12.802,12.7784,12.7902,138912.6712
2008-08-12 14:00:00,32.52,32.52,32.48,32.48,138056.50684931508,12.7941,12.7941,12.7784,12.7784,138056.5068
2008-08-12 14:05:00,32.48,32.5,32.48,32.48,123608.73287671233,12.7784,12.7863,12.7784,12.7784,123608.7329
2008-08-12 14:10:00,32.48,32.5,32.46,32.48,345676.3698630137,12.7784,12.7863,12.7705,12.7784,345676.3699
2008-08-12 14:15:00,32.47,32.49,32.46,32.48,130886.1301369863,12.7745,12.7823,12.7705,12.7784,130886.1301
2008-08-12 14:20:00,32.47,32.53,32.46,32.53,185038.52739726027,12.7745,12.7981,12.7705,12.7981,185038.5274
2008-08-12 14:25:00,32.53,32.61,32.53,32.61,193172.0890410959,12.7981,12.8296,12.7981,12.8296,193172.089
2008-08-12 14:30:00,32.6,32.61,32.56,32.56,102311.64383561644,12.8256,12.8296,12.8099,12.8099,102311.6438
2008-08-12 14:35:00,32.55,32.56,32.55,32.55,80051.3698630137,12.8059,12.8099,12.8059,12.8059,80051.3699
2008-08-12 14:40:00,32.55,32.56,32.55,32.56,89255.13698630137,12.8059,12.8099,12.8059,12.8099,89255.137
2008-08-12 14:45:00,32.55,32.58,32.55,32.57,84118.1506849315,12.8059,12.8177,12.8059,12.8138,84118.1507
2008-08-12 14:50:00,32.57,32.59,32.56,32.57,104773.11643835616,12.8138,12.8217,12.8099,12.8138,104773.1164
2008-08-12 14:55:00,32.57,32.58,32.51,32.51,105201.198630137,12.8138,12.8177,12.7902,12.7902,105201.1986
2008-08-12 15:00:00,32.51,32.52,32.45,32.45,213291.95205479453,12.7902,12.7941,12.7666,12.7666,213291.9521
2008-08-12 15:05:00,32.45,32.46,32.42,32.42,172089.04109589042,12.7666,12.7705,12.7548,12.7548,172089.0411
2008-08-12 15:10:00,32.42,32.43,32.36,32.36,199379.2808219178,12.7548,12.7587,12.7312,12.7312,199379.2808
2008-08-12 15:15:00,32.36,32.42,32.35,32.41,217893.8356164384,12.7312,12.7548,12.7273,12.7509,217893.8356
2008-08-12 15:20:00,32.4,32.41,32.38,32.41,171125.85616438356,12.7469,12.7509,12.7391,12.7509,171125.8562
2008-08-12 15:25:00,32.41,32.43,32.38,32.4,180436.64383561644,12.7509,12.7587,12.7391,12.7469,180436.6438
2008-08-12 15:30:00,32.39,32.43,32.34,32.37,273437.5,12.743,12.7587,12.7233,12.7351,273437.5
2008-08-12 15:35:00,32.37,32.4,32.36,32.4,301155.8219178082,12.7351,12.7469,12.7312,12.7469,301155.8219
2008-08-12 15:40:00,32.39,32.44,32.39,32.43,339576.19863013696,12.743,12.7627,12.743,12.7587,339576.1986
2008-08-12 15:45:00,32.43,32.48,32.41,32.47,466074.48630136985,12.7587,12.7784,12.7509,12.7745,466074.4863
2008-08-12 15:50:00,32.48,32.51,32.47,32.5,524507.705479452,12.7784,12.7902,12.7745,12.7863,524507.7055
2008-08-12 15:55:00,32.5,32.57,32.47,32.56,606378.4246575342,12.7863,12.8138,12.7745,12.8099,606378.4247
2008-08-13 09:30:00,32.5,32.58,32.35,32.53,310573.6301369863,12.7863,12.8177,12.7273,12.7981,310573.6301
2008-08-13 09:35:00,32.54,32.57,32.4,32.41,113334.7602739726,12.802,12.8138,12.7469,12.7509,113334.7603
2008-08-13 09:40:00,32.42,32.45,32.38,32.42,213077.9109589041,12.7548,12.7666,12.7391,12.7548,213077.911
2008-08-13 09:45:00,32.42,32.42,32.33,32.39,293343.3219178082,12.7548,12.7548,12.7194,12.743,293343.3219
2008-08-13 09:50:00,32.39,32.5,32.36,32.48,120398.11643835616,12.743,12.7863,12.7312,12.7784,120398.1164
2008-08-13 09:55:00,32.48,32.53,32.47,32.5,111194.3493150685,12.7784,12.7981,12.7745,12.7863,111194.3493
2008-08-13 10:00:00,32.49,32.5,32.44,32.47,122324.48630136986,12.7823,12.7863,12.7627,12.7745,122324.4863
2008-08-13 10:05:00,32.47,32.47,32.4,32.4,102739.72602739726,12.7745,12.7745,12.7469,12.7469,102739.726
2008-08-13 10:10:00,32.4,32.49,32.35,32.47,192636.98630136988,12.7469,12.7823,12.7273,12.7745,192636.9863
2008-08-13 10:15:00,32.47,32.47,32.39,32.41,105522.2602739726,12.7745,12.7745,12.743,12.7509,105522.2603
2008-08-13 10:20:00,32.41,32.48,32.4,32.47,135488.01369863015,12.7509,12.7784,12.7469,12.7745,135488.0137
2008-08-13 10:25:00,32.48,32.48,32.4,32.41,217893.8356164384,12.7784,12.7784,12.7469,12.7509,217893.8356
2008-08-13 10:30:00,32.41,32.45,32.28,32.29,239726.02739726027,12.7509,12.7666,12.6997,12.7037,239726.0274
2008-08-13 10:35:00,32.28,32.32,32.14,32.17,338077.91095890413,12.6997,12.7155,12.6446,12.6564,338077.911
2008-08-13 10:40:00,32.17,32.23,32.13,32.14,201626.7123287671,12.6564,12.6801,12.6407,12.6446,201626.7123
2008-08-13 10:45:00,32.14,32.16,32.12,32.14,132277.39726027398,12.6446,12.6525,12.6368,12.6446,132277.3973
2008-08-13 10:50:00,32.14,32.21,32.12,32.19,200449.48630136988,12.6446,12.6722,12.6368,12.6643,200449.4863
2008-08-13 10:55:00,32.2,32.24,32.18,32.22,153467.46575342465,12.6682,12.684,12.6604,12.6761,153467.4658
2008-08-13 11:00:00,32.22,32.23,32.1,32.1,118364.72602739726,12.6761,12.6801,12.6289,12.6289,118364.726
2008-08-13 11:05:00,32.1,32.11,32.0,32.0,184503.42465753423,12.6289,12.6328,12.5896,12.5896,184503.4247
2008-08-13 11:10:00,32.0,32.0,31.93,31.98,170697.77397260274,12.5896,12.5896,12.562,12.5817,170697.774
2008-08-13 11:15:00,31.98,32.11,31.98,32.1,105201.198630137,12.5817,12.6328,12.5817,12.6289,105201.1986
2008-08-13 11:20:00,32.09,32.12,31.99,32.02,96104.45205479451,12.625,12.6368,12.5856,12.5974,96104.4521
2008-08-13 11:25:00,32.02,32.06,32.0,32.04,86579.62328767123,12.5974,12.6132,12.5896,12.6053,86579.6233
2008-08-13 11:30:00,32.04,32.05,31.94,31.94,92037.67123287672,12.6053,12.6092,12.566,12.566,92037.6712
2008-08-13 11:35:00,31.94,31.95,31.88,31.9,107876.71232876711,12.566,12.5699,12.5424,12.5502,107876.7123
2008-08-13 11:40:00,31.89,31.9,31.83,31.9,144584.7602739726,12.5463,12.5502,12.5227,12.5502,144584.7603
2008-08-13 11:45:00,31.89,31.89,31.82,31.83,41952.05479452055,12.5463,12.5463,12.5187,12.5227,41952.0548
2008-08-13 11:50:00,31.84,31.86,31.82,31.84,73202.05479452055,12.5266,12.5345,12.5187,12.5266,73202.0548
2008-08-13 11:55:00,31.83,31.88,31.8,31.88,68493.1506849315,12.5227,12.5424,12.5109,12.5424,68493.1507
2008-08-13 12:00:00,31.87,31.89,31.84,31.86,88827.05479452055,12.5384,12.5463,12.5266,12.5345,88827.0548
2008-08-13 12:05:00,31.86,31.86,31.77,31.77,127675.51369863014,12.5345,12.5345,12.4991,12.4991,127675.5137
2008-08-13 12:10:00,31.78,31.82,31.77,31.82,74700.34246575342,12.503,12.5187,12.4991,12.5187,74700.3425
2008-08-13 12:15:00,31.82,31.87,31.8,31.87,64854.45205479452,12.5187,12.5384,12.5109,12.5384,64854.4521
2008-08-13 12:20:00,31.87,31.92,31.84,31.85,129280.82191780822,12.5384,12.5581,12.5266,12.5306,129280.8219
2008-08-13 12:25:00,31.86,31.89,31.82,31.87,110017.12328767125,12.5345,12.5463,12.5187,12.5384,110017.1233
2008-08-13 12:30:00,31.87,31.93,31.84,31.92,101562.5,12.5384,12.562,12.5266,12.5581,101562.5
2008-08-13 12:35:00,31.92,31.92,31.86,31.92,83904.1095890411,12.5581,12.5581,12.5345,12.5581,83904.1096
2008-08-13 12:40:00,31.91,31.93,31.88,31.88,45269.69178082192,12.5542,12.562,12.5424,12.5424,45269.6918
2008-08-13 12:45:00,31.88,31.92,31.86,31.87,70312.5,12.5424,12.5581,12.5345,12.5384,70312.5
2008-08-13 12:50:00,31.87,31.87,31.8,31.84,58005.13698630137,12.5384,12.5384,12.5109,12.5266,58005.137
2008-08-13 12:55:00,31.84,31.88,31.82,31.85,68921.23287671233,12.5266,12.5424,12.5187,12.5306,68921.2329
2008-08-13 13:00:00,31.86,31.86,31.83,31.84,67636.98630136986,12.5345,12.5345,12.5227,12.5266,67636.9863
2008-08-13 13:05:00,31.84,31.86,31.83,31.84,68814.21232876713,12.5266,12.5345,12.5227,12.5266,68814.2123
2008-08-13 13:10:00,31.84,31.86,31.81,31.86,94606.16438356164,12.5266,12.5345,12.5148,12.5345,94606.1644
2008-08-13 13:15:00,31.86,31.86,31.84,31.86,45269.69178082192,12.5345,12.5345,12.5266,12.5345,45269.6918
2008-08-13 13:20:00,31.86,31.92,31.84,31.91,80051.3698630137,12.5345,12.5581,12.5266,12.5542,80051.3699
2008-08-13 13:25:00,31.91,31.94,31.88,31.93,119113.8698630137,12.5542,12.566,12.5424,12.562,119113.8699
2008-08-13 13:30:00,31.93,32.01,31.91,31.98,171982.0205479452,12.562,12.5935,12.5542,12.5817,171982.0205
2008-08-13 13:35:00,31.99,32.0,31.94,31.98,161494.00684931508,12.5856,12.5896,12.566,12.5817,161494.0068
2008-08-13 13:40:00,31.97,32.09,31.97,32.08,253317.63698630137,12.5778,12.625,12.5778,12.621,253317.637
2008-08-13 13:45:00,32.08,32.09,31.98,31.99,158711.47260273973,12.621,12.625,12.5817,12.5856,158711.4726
2008-08-13 13:50:00,31.99,32.03,31.98,32.01,66352.7397260274,12.5856,12.6014,12.5817,12.5935,66352.7397
2008-08-13 13:55:00,32.0,32.1,31.99,32.08,92465.75342465754,12.5896,12.6289,12.5856,12.621,92465.7534
2008-08-13 14:00:00,32.08,32.11,32.04,32.09,125856.16438356164,12.621,12.6328,12.6053,12.625,125856.1644
2008-08-13 14:05:00,32.08,32.12,32.03,32.1,109375.0,12.621,12.6368,12.6014,12.6289,109375.0
2008-08-13 14:10:00,32.11,32.14,32.09,32.14,165239.72602739726,12.6328,12.6446,12.625,12.6446,165239.726
2008-08-13 14:15:00,32.14,32.18,32.13,32.17,134417.80821917808,12.6446,12.6604,12.6407,12.6564,134417.8082
2008-08-13 14:20:00,32.18,32.22,32.14,32.2,123394.69178082192,12.6604,12.6761,12.6446,12.6682,123394.6918
2008-08-13 14:25:00,32.21,32.24,32.13,32.14,132384.41780821918,12.6722,12.684,12.6407,12.6446,132384.4178
2008-08-13 14:30:00,32.14,32.18,32.11,32.16,101562.5,12.6446,12.6604,12.6328,12.6525,101562.5
2008-08-13 14:35:00,32.16,32.2,32.14,32.18,60252.56849315069,12.6525,12.6682,12.6446,12.6604,60252.5685
2008-08-13 14:40:00,32.18,32.34,32.18,32.34,172624.14383561644,12.6604,12.7233,12.6604,12.7233,172624.1438
2008-08-13 14:45:00,32.34,32.36,32.27,32.27,105094.17808219178,12.7233,12.7312,12.6958,12.6958,105094.1781
2008-08-13 14:50:00,32.28,32.28,32.23,32.26,144477.7397260274,12.6997,12.6997,12.6801,12.6919,144477.7397
2008-08-13 14:55:00,32.26,32.41,32.26,32.37,173908.3904109589,12.6919,12.7509,12.6919,12.7351,173908.3904
2008-08-13 15:00:00,32.36,32.41,32.27,32.29,103167.80821917808,12.7312,12.7509,12.6958,12.7037,103167.8082
2008-08-13 15:05:00,32.28,32.29,32.2,32.21,55543.66438356164,12.6997,12.7037,12.6682,12.6722,55543.6644
2008-08-13 15:10:00,32.21,32.26,32.2,32.24,60252.56849315069,12.6722,12.6919,12.6682,12.684,60252.5685
2008-08-13 15:15:00,32.25,32.31,32.22,32.24,87756.8493150685,12.6879,12.7115,12.6761,12.684,87756.8493
2008-08-13 15:20:00,32.25,32.26,32.09,32.16,126712.32876712328,12.6879,12.6919,12.625,12.6525,126712.3288
2008-08-13 15:25:00,32.16,32.19,32.13,32.18,80907.53424657535,12.6525,12.6643,12.6407,12.6604,80907.5342
2008-08-13 15:30:00,32.17,32.18,32.06,32.12,183540.2397260274,12.6564,12.6604,12.6132,12.6368,183540.2397
2008-08-13 15:35:00,32.12,32.12,32.02,32.05,163527.39726027398,12.6368,12.6368,12.5974,12.6092,163527.3973
2008-08-13 15:40:00,32.04,32.1,31.98,32.02,198737.15753424657,12.6053,12.6289,12.5817,12.5974,198737.1575
2008-08-13 15:45:00,32.02,32.1,32.01,32.05,259096.7465753425,12.5974,12.6289,12.5935,12.6092,259096.7466
2008-08-13 15:50:00,32.05,32.1,31.99,32.06,341288.5273972603,12.6092,12.6289,12.5856,12.6132,341288.5274
2008-08-13 15:55:00,32.07,32.15,32.04,32.11,437392.9794520548,12.6171,12.6486,12.6053,12.6328,437392.9795
2008-08-14 09:30:00,31.86,31.87,31.7,31.76,341074.48630136985,12.5345,12.5384,12.4715,12.4951,341074.4863
2008-08-14 09:35:00,31.75,31.86,31.74,31.76,257919.5205479452,12.4912,12.5345,12.4873,12.4951,257919.5205
2008-08-14 09:40:00,31.77,31.81,31.7,31.75,174443.49315068492,12.4991,12.5148,12.4715,12.4912,174443.4932
2008-08-14 09:45:00,31.75,31.76,31.67,31.69,169841.6095890411,12.4912,12.4951,12.4597,12.4676,169841.6096
2008-08-14 09:50:00,31.69,31.69,31.58,31.64,266374.1438356164,12.4676,12.4676,12.4243,12.4479,266374.1438
2008-08-14 09:55:00,31.64,31.83,31.63,31.82,157962.32876712328,12.4479,12.5227,12.444,12.5187,157962.3288
2008-08-14 10:00:00,31.81,31.87,31.77,31.79,168236.301369863,12.5148,12.5384,12.4991,12.5069,168236.3014
2008-08-14 10:05:00,31.79,31.8,31.68,31.68,141374.14383561644,12.5069,12.5109,12.4637,12.4637,141374.1438
2008-08-14 10:10:00,31.68,31.69,31.62,31.67,116438.35616438356,12.4637,12.4676,12.4401,12.4597,116438.3562
2008-08-14 10:15:00,31.67,31.67,31.6,31.63,119113.8698630137,12.4597,12.4597,12.4322,12.444,119113.8699
2008-08-14 10:20:00,31.63,31.67,31.6,31.63,128638.698630137,12.444,12.4597,12.4322,12.444,128638.6986
2008-08-14 10:25:00,31.64,31.73,31.62,31.7,93857.0205479452,12.4479,12.4833,12.4401,12.4715,93857.0205
2008-08-14 10:30:00,31.71,31.81,31.68,31.78,127461.47260273973,12.4755,12.5148,12.4637,12.503,127461.4726
2008-08-14 10:35:00,31.77,31.84,31.74,31.8,108411.81506849316,12.4991,12.5266,12.4873,12.5109,108411.8151
2008-08-14 10:40:00,31.8,31.89,31.8,31.84,156035.9589041096,12.5109,12.5463,12.5109,12.5266,156035.9589
2008-08-14 10:45:00,31.85,31.93,31.84,31.93,88720.03424657535,12.5306,12.562,12.5266,12.562,88720.0342
2008-08-14 10:50:00,31.94,31.98,31.91,31.96,137842.46575342465,12.566,12.5817,12.5542,12.5738,137842.4658
2008-08-14 10:55:00,31.96,31.98,31.92,31.98,115796.23287671233,12.5738,12.5817,12.5581,12.5817,115796.2329
2008-08-14 11:00:00,31.98,32.06,31.94,32.05,69242.29452054795,12.5817,12.6132,12.566,12.6092,69242.2945
2008-08-14 11:05:00,32.05,32.14,32.05,32.14,176369.86301369863,12.6092,12.6446,12.6092,12.6446,176369.863
2008-08-14 11:10:00,32.14,32.24,32.12,32.15,179152.39726027398,12.6446,12.684,12.6368,12.6486,179152.3973
2008-08-14 11:15:00,32.16,32.27,32.12,32.24,172196.06164383562,12.6525,12.6958,12.6368,12.684,172196.0616
2008-08-14 11:20:00,32.24,32.25,32.19,32.19,95676.3698630137,12.684,12.6879,12.6643,12.6643,95676.3699
2008-08-14 11:25:00,32.19,32.25,32.18,32.19,136879.2808219178,12.6643,12.6879,12.6604,12.6643,136879.2808
2008-08-14 11:30:00,32.19,32.19,32.14,32.16,53724.31506849315,12.6643,12.6643,12.6446,12.6525,53724.3151
2008-08-14 11:35:00,32.16,32.2,32.14,32.16,79730.30821917808,12.6525,12.6682,12.6446,12.6525,79730.3082
2008-08-14 11:40:00,32.16,32.21,32.14,32.2,102846.74657534246,12.6525,12.6722,12.6446,12.6682,102846.7466
2008-08-14 11:45:00,32.21,32.22,32.18,32.2,77268.83561643836,12.6722,12.6761,12.6604,12.6682,77268.8356
2008-08-14 11:50:00,32.21,32.21,32.15,32.18,84439.21232876713,12.6722,12.6722,12.6486,12.6604,84439.2123
2008-08-14 11:55:00,32.18,32.25,32.18,32.25,100706.33561643836,12.6604,12.6879,12.6604,12.6879,100706.3356
2008-08-14 12:00:00,32.25,32.3,32.22,32.23,122966.6095890411,12.6879,12.7076,12.6761,12.6801,122966.6096
2008-08-14 12:05:00,32.22,32.27,32.21,32.24,111729.45205479451,12.6761,12.6958,12.6722,12.684,111729.4521
2008-08-14 12:10:00,32.24,32.35,32.23,32.3,138805.65068493152,12.684,12.7273,12.6801,12.7076,138805.6507
2008-08-14 12:15:00,32.31,32.4,32.3,32.4,169627.5684931507,12.7115,12.7469,12.7076,12.7469,169627.5685
2008-08-14 12:20:00,32.39,32.4,32.35,32.38,193386.1301369863,12.743,12.7469,12.7273,12.7391,193386.1301
2008-08-14 12:25:00,32.38,32.4,32.37,32.38,224101.02739726027,12.7391,12.7469,12.7351,12.7391,224101.0274
2008-08-14 12:30:00,32.39,32.49,32.38,32.49,145119.86301369863,12.743,12.7823,12.7391,12.7823,145119.863
2008-08-14 12:35:00,32.48,32.51,32.4,32.42,108518.83561643836,12.7784,12.7902,12.7469,12.7548,108518.8356
2008-08-14 12:40:00,32.43,32.56,32.42,32.55,128745.7191780822,12.7587,12.8099,12.7548,12.8059,128745.7192
2008-08-14 12:45:00,32.55,32.61,32.54,32.59,301797.94520547945,12.8059,12.8296,12.802,12.8217,301797.9452
2008-08-14 12:50:00,32.59,32.61,32.56,32.59,96746.57534246576,12.8217,12.8296,12.8099,12.8217,96746.5753
2008-08-14 12:55:00,32.58,32.61,32.57,32.57,79409.24657534246,12.8177,12.8296,12.8138,12.8138,79409.2466
2008-08-14 13:00:00,32.57,32.58,32.49,32.49,112692.63698630135,12.8138,12.8177,12.7823,12.7823,112692.637
2008-08-14 13:05:00,32.49,32.5,32.45,32.46,85830.4794520548,12.7823,12.7863,12.7666,12.7705,85830.4795
2008-08-14 13:10:00,32.46,32.53,32.46,32.51,82084.7602739726,12.7705,12.7981,12.7705,12.7902,82084.7603
2008-08-14 13:15:00,32.5,32.55,32.49,32.49,108090.75342465754,12.7863,12.8059,12.7823,12.7823,108090.7534
2008-08-14 13:20:00,32.49,32.53,32.47,32.49,131849.31506849316,12.7823,12.7981,12.7745,12.7823,131849.3151
2008-08-14 13:25:00,32.49,32.5,32.41,32.41,55971.74657534247,12.7823,12.7863,12.7509,12.7509,55971.7466
2008-08-14 13:30:00,32.41,32.44,32.35,32.4,110659.24657534246,12.7509,12.7627,12.7273,12.7469,110659.2466
2008-08-14 13:35:00,32.4,32.4,32.38,32.4,73951.19863013699,12.7469,12.7469,12.7391,12.7469,73951.1986
2008-08-14 13:40:00,32.4,32.43,32.39,32.39,67529.96575342465,12.7469,12.7587,12.743,12.743,67529.9658
2008-08-14 13:45:00,32.39,32.4,32.29,32.37,97174.65753424658,12.743,12.7469,12.7037,12.7351,97174.6575
2008-08-14 13:50:00,32.37,32.38,32.36,32.38,29002.568493150684,12.7351,12.7391,12.7312,12.7391,29002.5685
2008-08-14 13:55:00,32.38,32.45,32.38,32.43,92893.83561643836,12.7391,12.7666,12.7391,12.7587,92893.8356
2008-08-14 14:00:00,32.44,32.44,32.4,32.4,96853.59589041096,12.7627,12.7627,12.7469,12.7469,96853.5959
2008-08-14 14:05:00,32.4,32.4,32.36,32.4,68065.06849315068,12.7469,12.7469,12.7312,12.7469,68065.0685
2008-08-14 14:10:00,32.4,32.41,32.37,32.4,77054.79452054795,12.7469,12.7509,12.7351,12.7469,77054.7945
2008-08-14 14:15:00,32.4,32.5,32.39,32.5,78767.12328767123,12.7469,12.7863,12.743,12.7863,78767.1233
2008-08-14 14:20:00,32.5,32.51,32.38,32.41,184289.38356164383,12.7863,12.7902,12.7391,12.7509,184289.3836
2008-08-14 14:25:00,32.4,32.46,32.39,32.41,98137.84246575342,12.7469,12.7705,12.743,12.7509,98137.8425
2008-08-14 14:30:00,32.4,32.43,32.4,32.41,86365.58219178082,12.7469,12.7587,12.7469,12.7509,86365.5822
2008-08-14 14:35:00,32.4,32.46,32.4,32.41,77161.81506849315,12.7469,12.7705,12.7469,12.7509,77161.8151
2008-08-14 14:40:00,32.4,32.41,32.37,32.37,123608.73287671233,12.7469,12.7509,12.7351,12.7351,123608.7329
2008-08-14 14:45:00,32.37,32.37,32.23,32.33,157320.20547945207,12.7351,12.7351,12.6801,12.7194,157320.2055
2008-08-14 14:50:00,32.32,32.37,32.31,32.37,64640.41095890411,12.7155,12.7351,12.7115,12.7351,64640.411
2008-08-14 14:55:00,32.37,32.37,32.32,32.34,68279.1095890411,12.7351,12.7351,12.7155,12.7233,68279.1096
2008-08-14 15:00:00,32.34,32.36,32.26,32.32,165453.76712328766,12.7233,12.7312,12.6919,12.7155,165453.7671
2008-08-14 15:05:00,32.31,32.39,32.27,32.3,160744.86301369863,12.7115,12.743,12.6958,12.7076,160744.863
2008-08-14 15:10:00,32.3,32.3,32.24,32.25,167059.07534246577,12.7076,12.7076,12.684,12.6879,167059.0753
2008-08-14 15:15:00,32.24,32.39,32.24,32.38,177654.1095890411,12.684,12.743,12.684,12.7391,177654.1096
2008-08-14 15:20:00,32.37,32.4,32.37,32.4,229880.13698630137,12.7351,12.7469,12.7351,12.7469,229880.137
2008-08-14 15:25:00,32.4,32.44,32.39,32.4,263270.5479452055,12.7469,12.7627,12.743,12.7469,263270.5479
2008-08-14 15:30:00,32.4,32.44,32.38,32.4,224743.15068493152,12.7469,12.7627,12.7391,12.7469,224743.1507
2008-08-14 15:35:00,32.4,32.45,32.4,32.43,176048.801369863,12.7469,12.7666,12.7469,12.7587,176048.8014
2008-08-14 15:40:00,32.42,32.42,32.38,32.39,237692.63698630137,12.7548,12.7548,12.7391,12.743,237692.637
2008-08-14 15:45:00,32.39,32.4,32.35,32.37,298159.2465753425,12.743,12.7469,12.7273,12.7351,298159.2466
2008-08-14 15:50:00,32.36,32.41,32.35,32.4,233518.8356164384,12.7312,12.7509,12.7273,12.7469,233518.8356
2008-08-14 15:55:00,32.4,32.49,32.38,32.43,449914.38356164383,12.7469,12.7823,12.7391,12.7587,449914.3836
2008-08-15 09:30:00,32.55,32.7,32.42,32.66,2412564.212328767,12.8059,12.865,12.7548,12.8492,2412564.2123
2008-08-15 09:35:00,32.65,32.69,32.55,32.57,109053.93835616438,12.8453,12.861,12.8059,12.8138,109053.9384
2008-08-15 09:40:00,32.56,32.78,32.56,32.76,192208.90410958903,12.8099,12.8964,12.8099,12.8886,192208.9041
2008-08-15 09:45:00,32.76,32.82,32.75,32.78,160958.90410958903,12.8886,12.9122,12.8846,12.8964,160958.9041
2008-08-15 09:50:00,32.78,32.82,32.69,32.69,162029.1095890411,12.8964,12.9122,12.861,12.861,162029.1096
2008-08-15 09:55:00,32.69,32.82,32.69,32.73,181827.9109589041,12.861,12.9122,12.861,12.8768,181827.911
2008-08-15 10:00:00,32.72,32.74,32.48,32.51,141374.14383561644,12.8728,12.8807,12.7784,12.7902,141374.1438
2008-08-15 10:05:00,32.51,32.52,32.42,32.46,167915.2397260274,12.7902,12.7941,12.7548,12.7705,167915.2397
2008-08-15 10:10:00,32.46,32.76,32.45,32.72,333583.0479452055,12.7705,12.8886,12.7666,12.8728,333583.0479
2008-08-15 10:15:00,32.73,32.78,32.7,32.73,201305.65068493152,12.8768,12.8964,12.865,12.8768,201305.6507
2008-08-15 10:20:00,32.73,32.75,32.62,32.65,200663.52739726027,12.8768,12.8846,12.8335,12.8453,200663.5274
2008-08-15 10:25:00,32.66,32.79,32.65,32.72,141267.12328767125,12.8492,12.9004,12.8453,12.8728,141267.1233
2008-08-15 10:30:00,32.71,32.8,32.69,32.79,170162.67123287672,12.8689,12.9043,12.861,12.9004,170162.6712
2008-08-15 10:35:00,32.78,32.78,32.7,32.71,254815.92465753423,12.8964,12.8964,12.865,12.8689,254815.9247
2008-08-15 10:40:00,32.72,32.79,32.71,32.78,163206.33561643836,12.8728,12.9004,12.8689,12.8964,163206.3356
2008-08-15 10:45:00,32.78,32.81,32.72,32.79,125321.06164383562,12.8964,12.9082,12.8728,12.9004,125321.0616
2008-08-15 10:50:00,32.79,32.88,32.76,32.85,236515.4109589041,12.9004,12.9358,12.8886,12.924,236515.411
2008-08-15 10:55:00,32.85,32.93,32.84,32.93,204088.18493150684,12.924,12.9554,12.92,12.9554,204088.1849
2008-08-15 11:00:00,32.93,32.93,32.81,32.83,95141.26712328767,12.9554,12.9554,12.9082,12.9161,95141.2671
2008-08-15 11:05:00,32.83,32.83,32.8,32.82,59931.50684931507,12.9161,12.9161,12.9043,12.9122,59931.5068
2008-08-15 11:10:00,32.82,32.91,32.79,32.88,82405.82191780822,12.9122,12.9476,12.9004,12.9358,82405.8219
2008-08-15 11:15:00,32.88,32.94,32.88,32.91,113227.7397260274,12.9358,12.9594,12.9358,12.9476,113227.7397
2008-08-15 11:20:00,32.91,32.91,32.81,32.82,103702.9109589041,12.9476,12.9476,12.9082,12.9122,103702.911
2008-08-15 11:25:00,32.82,32.83,32.77,32.8,134845.8904109589,12.9122,12.9161,12.8925,12.9043,134845.8904
2008-08-15 11:30:00,32.79,32.83,32.78,32.83,118471.74657534246,12.9004,12.9161,12.8964,12.9161,118471.7466
2008-08-15 11:35:00,32.83,32.83,32.64,32.64,181613.8698630137,12.9161,12.9161,12.8414,12.8414,181613.8699
2008-08-15 11:40:00,32.64,32.7,32.59,32.67,135702.05479452055,12.8414,12.865,12.8217,12.8532,135702.0548
2008-08-15 11:45:00,32.67,32.67,32.55,32.61,121682.36301369865,12.8532,12.8532,12.8059,12.8296,121682.363
2008-08-15 11:50:00,32.61,32.69,32.58,32.67,92358.73287671233,12.8296,12.861,12.8177,12.8532,92358.7329
2008-08-15 11:55:00,32.68,32.69,32.6,32.62,67422.94520547945,12.8571,12.861,12.8256,12.8335,67422.9452
2008-08-15 12:00:00,32.62,32.65,32.59,32.65,80800.51369863014,12.8335,12.8453,12.8217,12.8453,80800.5137
2008-08-15 12:05:00,32.64,32.69,32.64,32.67,94285.10273972603,12.8414,12.861,12.8414,12.8532,94285.1027
2008-08-15 12:10:00,32.67,32.67,32.59,32.61,79623.28767123287,12.8532,12.8532,12.8217,12.8296,79623.2877
2008-08-15 12:15:00,32.6,32.6,32.55,32.6,68921.23287671233,12.8256,12.8256,12.8059,12.8256,68921.2329
2008-08-15 12:20:00,32.6,32.62,32.56,32.62,129494.86301369865,12.8256,12.8335,12.8099,12.8335,129494.863
2008-08-15 12:25:00,32.62,32.63,32.56,32.63,105201.198630137,12.8335,12.8374,12.8099,12.8374,105201.1986
2008-08-15 12:30:00,32.63,32.67,32.62,32.65,44092.46575342466,12.8374,12.8532,12.8335,12.8453,44092.4658
2008-08-15 12:35:00,32.66,32.69,32.65,32.69,43557.36301369863,12.8492,12.861,12.8453,12.861,43557.363
2008-08-15 12:40:00,32.69,32.69,32.66,32.69,45483.732876712325,12.861,12.861,12.8492,12.861,45483.7329
2008-08-15 12:45:00,32.69,32.73,32.69,32.72,60894.69178082192,12.861,12.8768,12.861,12.8728,60894.6918
2008-08-15 12:50:00,32.71,32.75,32.69,32.74,59824.48630136986,12.8689,12.8846,12.861,12.8807,59824.4863
2008-08-15 12:55:00,32.74,32.74,32.72,32.72,26113.013698630137,12.8807,12.8807,12.8728,12.8728,26113.0137
2008-08-15 13:00:00,32.72,32.76,32.69,32.71,56506.849315068495,12.8728,12.8886,12.861,12.8689,56506.8493
2008-08-15 13:05:00,32.71,32.72,32.64,32.66,116973.4589041096,12.8689,12.8728,12.8414,12.8492,116973.4589
2008-08-15 13:10:00,32.65,32.65,32.56,32.61,88934.07534246576,12.8453,12.8453,12.8099,12.8296,88934.0753
2008-08-15 13:15:00,32.61,32.61,32.56,32.59,54473.45890410959,12.8296,12.8296,12.8099,12.8217,54473.4589
2008-08-15 13:20:00,32.59,32.62,32.57,32.58,47089.04109589041,12.8217,12.8335,12.8138,12.8177,47089.0411
2008-08-15 13:25:00,32.58,32.61,32.56,32.58,51262.84246575343,12.8177,12.8296,12.8099,12.8177,51262.8425
2008-08-15 13:30:00,32.58,32.64,32.57,32.62,55864.72602739726,12.8177,12.8414,12.8138,12.8335,55864.726
2008-08-15 13:35:00,32.61,32.64,32.57,32.58,46232.87671232877,12.8296,12.8414,12.8138,12.8177,46232.8767
2008-08-15 13:40:00,32.57,32.6,32.56,32.59,46875.0,12.8138,12.8256,12.8099,12.8217,46875.0
2008-08-15 13:45:00,32.6,32.6,32.54,32.56,90432.36301369865,12.8256,12.8256,12.802,12.8099,90432.363
2008-08-15 13:50:00,32.56,32.56,32.55,32.55,31999.14383561644,12.8099,12.8099,12.8059,12.8059,31999.1438
2008-08-15 13:55:00,32.55,32.58,32.55,32.56,51155.82191780822,12.8059,12.8177,12.8059,12.8099,51155.8219
2008-08-15 14:00:00,32.57,32.58,32.54,32.54,90539.38356164384,12.8138,12.8177,12.802,12.802,90539.3836
2008-08-15 14:05:00,32.54,32.55,32.49,32.5,67636.98630136986,12.802,12.8059,12.7823,12.7863,67636.9863
2008-08-15 14:10:00,32.5,32.51,32.49,32.49,37885.27397260274,12.7863,12.7902,12.7823,12.7823,37885.274
2008-08-15 14:15:00,32.49,32.52,32.49,32.51,76305.6506849315,12.7823,12.7941,12.7823,12.7902,76305.6507
2008-08-15 14:20:00,32.51,32.54,32.49,32.49,74486.30136986301,12.7902,12.802,12.7823,12.7823,74486.3014
2008-08-15 14:25:00,32.5,32.5,32.44,32.47,116438.35616438356,12.7863,12.7863,12.7627,12.7745,116438.3562
2008-08-15 14:30:00,32.48,32.52,32.48,32.51,73630.13698630137,12.7784,12.7941,12.7784,12.7902,73630.137
2008-08-15 14:35:00,32.5,32.53,32.5,32.51,118792.80821917808,12.7863,12.7981,12.7863,12.7902,118792.8082
2008-08-15 14:40:00,32.5,32.54,32.5,32.52,113548.801369863,12.7863,12.802,12.7863,12.7941,113548.8014
2008-08-15 14:45:00,32.52,32.54,32.52,32.53,43878.42465753425,12.7941,12.802,12.7941,12.7981,43878.4247
2008-08-15 14:50:00,32.53,32.6,32.53,32.6,80051.3698630137,12.7981,12.8256,12.7981,12.8256,80051.3699
2008-08-15 14:55:00,32.6,32.62,32.6,32.62,36815.06849315069,12.8256,12.8335,12.8256,12.8335,36815.0685
2008-08-15 15:00:00,32.62,32.68,32.61,32.67,64533.390410958906,12.8335,12.8571,12.8296,12.8532,64533.3904
2008-08-15 15:05:00,32.67,32.68,32.63,32.64,99315.06849315068,12.8532,12.8571,12.8374,12.8414,99315.0685
2008-08-15 15:10:00,32.64,32.65,32.59,32.59,88934.07534246576,12.8414,12.8453,12.8217,12.8217,88934.0753
2008-08-15 15:15:00,32.59,32.63,32.59,32.62,70205.4794520548,12.8217,12.8374,12.8217,12.8335,70205.4795
2008-08-15 15:20:00,32.62,32.68,32.61,32.68,114833.04794520549,12.8335,12.8571,12.8296,12.8571,114833.0479
2008-08-15 15:25:00,32.68,32.72,32.67,32.7,100813.35616438356,12.8571,12.8728,12.8532,12.865,100813.3562
2008-08-15 15:30:00,32.71,32.71,32.66,32.66,101990.58219178082,12.8689,12.8689,12.8492,12.8492,101990.5822
2008-08-15 15:35:00,32.66,32.69,32.65,32.67,118257.70547945204,12.8492,12.861,12.8453,12.8532,118257.7055
2008-08-15 15:40:00,32.67,32.69,32.64,32.64,299550.5136986301,12.8532,12.861,12.8414,12.8414,299550.5137
2008-08-15 15:45:00,32.65,32.65,32.55,32.56,270869.0068493151,12.8453,12.8453,12.8059,12.8099,270869.0068
2008-08-15 15:50:00,32.55,32.65,32.55,32.64,245291.09589041097,12.8059,12.8453,12.8059,12.8414,245291.0959
2008-08-15 15:55:00,32.64,32.68,32.63,32.67,468000.8561643836,12.8414,12.8571,12.8374,12.8532,468000.8562
2008-08-18 09:30:00,32.73,32.98,32.71,32.87,215004.2808219178,12.8768,12.9751,12.8689,12.9318,215004.2808
2008-08-18 09:35:00,32.86,33.03,32.86,32.99,139340.75342465754,12.9279,12.9948,12.9279,12.9791,139340.7534
2008-08-18 09:40:00,32.99,33.06,32.98,32.99,170162.67123287672,12.9791,13.0066,12.9751,12.9791,170162.6712
2008-08-18 09:45:00,32.99,32.99,32.81,32.82,219820.20547945207,12.9791,12.9791,12.9082,12.9122,219820.2055
2008-08-18 09:50:00,32.82,32.83,32.63,32.73,190710.61643835617,12.9122,12.9161,12.8374,12.8768,190710.6164
2008-08-18 09:55:00,32.73,33.02,32.63,32.67,159139.55479452055,12.8768,12.9909,12.8374,12.8532,159139.5548
2008-08-18 10:00:00,32.67,32.69,32.55,32.59,119434.93150684932,12.8532,12.861,12.8059,12.8217,119434.9315
2008-08-18 10:05:00,32.59,32.66,32.56,32.61,151648.11643835617,12.8217,12.8492,12.8099,12.8296,151648.1164
2008-08-18 10:10:00,32.61,32.63,32.58,32.59,110659.24657534246,12.8296,12.8374,12.8177,12.8217,110659.2466
2008-08-18 10:15:00,32.59,32.6,32.49,32.5,95890.4109589041,12.8217,12.8256,12.7823,12.7863,95890.411
2008-08-18 10:20:00,32.5,32.57,32.48,32.56,110873.28767123289,12.7863,12.8138,12.7784,12.8099,110873.2877
2008-08-18 10:25:00,32.56,32.71,32.56,32.7,84332.19178082192,12.8099,12.8689,12.8099,12.865,84332.1918
2008-08-18 10:30:00,32.7,32.74,32.67,32.68,140839.04109589042,12.865,12.8807,12.8532,12.8571,140839.0411
2008-08-18 10:35:00,32.68,32.8,32.68,32.76,117722.60273972603,12.8571,12.9043,12.8571,12.8886,117722.6027
2008-08-18 10:40:00,32.75,32.8,32.73,32.79,101669.5205479452,12.8846,12.9043,12.8768,12.9004,101669.5205
2008-08-18 10:45:00,32.8,32.83,32.8,32.81,80693.49315068494,12.9043,12.9161,12.9043,12.9082,80693.4932
2008-08-18 10:50:00,32.81,32.83,32.76,32.76,97174.65753424658,12.9082,12.9161,12.8886,12.8886,97174.6575
2008-08-18 10:55:00,32.76,32.78,32.74,32.75,69563.35616438356,12.8886,12.8964,12.8807,12.8846,69563.3562
2008-08-18 11:00:00,32.76,32.79,32.73,32.78,178082.19178082192,12.8886,12.9004,12.8768,12.8964,178082.1918
2008-08-18 11:05:00,32.77,32.82,32.77,32.78,110124.14383561644,12.8925,12.9122,12.8925,12.8964,110124.1438
2008-08-18 11:10:00,32.78,32.82,32.78,32.82,85081.33561643836,12.8964,12.9122,12.8964,12.9122,85081.3356
2008-08-18 11:15:00,32.81,32.82,32.78,32.82,89148.11643835617,12.9082,12.9122,12.8964,12.9122,89148.1164
2008-08-18 11:20:00,32.82,32.84,32.77,32.82,111943.49315068494,12.9122,12.92,12.8925,12.9122,111943.4932
2008-08-18 11:25:00,32.82,32.83,32.78,32.83,104880.13698630135,12.9122,12.9161,12.8964,12.9161,104880.137
2008-08-18 11:30:00,32.83,32.83,32.78,32.78,94820.20547945204,12.9161,12.9161,12.8964,12.8964,94820.2055
2008-08-18 11:35:00,32.77,32.82,32.77,32.81,78874.14383561644,12.8925,12.9122,12.8925,12.9082,78874.1438
2008-08-18 11:40:00,32.81,32.82,32.76,32.78,111194.3493150685,12.9082,12.9122,12.8886,12.8964,111194.3493
2008-08-18 11:45:00,32.78,32.8,32.78,32.8,59610.44520547945,12.8964,12.9043,12.8964,12.9043,59610.4452
2008-08-18 11:50:00,32.8,32.83,32.79,32.83,168878.42465753423,12.9043,12.9161,12.9004,12.9161,168878.4247
2008-08-18 11:55:00,32.83,32.83,32.77,32.77,446596.7465753425,12.9161,12.9161,12.8925,12.8925,446596.7466
2008-08-18 12:00:00,32.77,32.77,32.62,32.69,234160.9589041096,12.8925,12.8925,12.8335,12.861,234160.9589
2008-08-18 12:05:00,32.68,32.71,32.66,32.69,187285.9589041096,12.8571,12.8689,12.8492,12.861,187285.9589
2008-08-18 12:10:00,32.69,32.72,32.67,32.68,103702.9109589041,12.861,12.8728,12.8532,12.8571,103702.911
2008-08-18 12:15:00,32.69,32.74,32.66,32.71,106164.38356164384,12.861,12.8807,12.8492,12.8689,106164.3836
2008-08-18 12:20:00,32.72,32.73,32.63,32.66,155500.85616438356,12.8728,12.8768,12.8374,12.8492,155500.8562
2008-08-18 12:25:00,32.67,32.77,32.67,32.77,92144.69178082192,12.8532,12.8925,12.8532,12.8925,92144.6918
2008-08-18 12:30:00,32.77,32.81,32.75,32.79,145119.86301369863,12.8925,12.9082,12.8846,12.9004,145119.863
2008-08-18 12:35:00,32.79,32.8,32.69,32.73,81763.69863013699,12.9004,12.9043,12.861,12.8768,81763.6986
2008-08-18 12:40:00,32.73,32.74,32.65,32.67,146083.04794520547,12.8768,12.8807,12.8453,12.8532,146083.0479
2008-08-18 12:45:00,32.68,32.68,32.59,32.61,80265.4109589041,12.8571,12.8571,12.8217,12.8296,80265.411
2008-08-18 12:50:00,32.61,32.61,32.51,32.52,131421.23287671234,12.8296,12.8296,12.7902,12.7941,131421.2329
2008-08-18 12:55:00,32.51,32.52,32.47,32.52,153039.38356164383,12.7902,12.7941,12.7745,12.7941,153039.3836
2008-08-18 13:00:00,32.52,32.57,32.52,32.55,86579.62328767123,12.7941,12.8138,12.7941,12.8059,86579.6233
2008-08-18 13:05:00,32.55,32.56,32.49,32.51,104559.07534246576,12.8059,12.8099,12.7823,12.7902,104559.0753
2008-08-18 13:10:00,32.51,32.53,32.43,32.45,90432.36301369865,12.7902,12.7981,12.7587,12.7666,90432.363
2008-08-18 13:15:00,32.45,32.45,32.42,32.44,89148.11643835617,12.7666,12.7666,12.7548,12.7627,89148.1164
2008-08-18 13:20:00,32.43,32.53,32.43,32.51,72345.8904109589,12.7587,12.7981,12.7587,12.7902,72345.8904
2008-08-18 13:25:00,32.51,32.51,32.47,32.48,66887.84246575342,12.7902,12.7902,12.7745,12.7784,66887.8425
2008-08-18 13:30:00,32.47,32.49,32.45,32.47,99101.02739726027,12.7745,12.7823,12.7666,12.7745,99101.0274
2008-08-18 13:35:00,32.46,32.48,32.45,32.45,59717.46575342466,12.7705,12.7784,12.7666,12.7666,59717.4658
2008-08-18 13:40:00,32.45,32.47,32.44,32.45,64640.41095890411,12.7666,12.7745,12.7627,12.7666,64640.411
2008-08-18 13:45:00,32.45,32.45,32.4,32.4,92358.73287671233,12.7666,12.7666,12.7469,12.7469,92358.7329
2008-08-18 13:50:00,32.4,32.41,32.37,32.4,70954.62328767123,12.7469,12.7509,12.7351,12.7469,70954.6233
2008-08-18 13:55:00,32.4,32.43,32.36,32.36,129922.94520547944,12.7469,12.7587,12.7312,12.7312,129922.9452
2008-08-18 14:00:00,32.36,32.39,32.26,32.27,179794.5205479452,12.7312,12.743,12.6919,12.6958,179794.5205
2008-08-18 14:05:00,32.26,32.33,32.25,32.33,191352.7397260274,12.6919,12.7194,12.6879,12.7194,191352.7397
2008-08-18 14:10:00,32.32,32.36,32.3,32.32,104238.01369863014,12.7155,12.7312,12.7076,12.7155,104238.0137
2008-08-18 14:15:00,32.32,32.32,32.24,32.25,118578.76712328767,12.7155,12.7155,12.684,12.6879,118578.7671
2008-08-18 14:20:00,32.25,32.31,32.23,32.29,196168.66438356164,12.6879,12.7115,12.6801,12.7037,196168.6644
2008-08-18 14:25:00,32.29,32.37,32.26,32.36,87970.8904109589,12.7037,12.7351,12.6919,12.7312,87970.8904
2008-08-18 14:30:00,32.37,32.37,32.25,32.26,121040.2397260274,12.7351,12.7351,12.6879,12.6919,121040.2397
2008-08-18 14:35:00,32.26,32.32,32.26,32.31,80479.45205479451,12.6919,12.7155,12.6919,12.7115,80479.4521
2008-08-18 14:40:00,32.31,32.36,32.31,32.32,84760.27397260274,12.7115,12.7312,12.7115,12.7155,84760.274
2008-08-18 14:45:00,32.33,32.34,32.3,32.33,117187.5,12.7194,12.7233,12.7076,12.7194,117187.5
2008-08-18 14:50:00,32.33,32.34,32.26,32.28,73844.17808219178,12.7194,12.7233,12.6919,12.6997,73844.1781
2008-08-18 14:55:00,32.27,32.33,32.27,32.33,270333.90410958906,12.6958,12.7194,12.6958,12.7194,270333.9041
2008-08-18 15:00:00,32.34,32.34,32.24,32.26,241759.4178082192,12.7233,12.7233,12.684,12.6919,241759.4178
2008-08-18 15:05:00,32.26,32.26,32.23,32.25,143514.55479452055,12.6919,12.6919,12.6801,12.6879,143514.5548
2008-08-18 15:10:00,32.25,32.29,32.23,32.29,122003.42465753424,12.6879,12.7037,12.6801,12.7037,122003.4247
2008-08-18 15:15:00,32.29,32.31,32.28,32.29,146083.04794520547,12.7037,12.7115,12.6997,12.7037,146083.0479
2008-08-18 15:20:00,32.29,32.35,32.26,32.35,170055.65068493152,12.7037,12.7273,12.6919,12.7273,170055.6507
2008-08-18 15:25:00,32.34,32.4,32.33,32.35,178296.23287671234,12.7233,12.7469,12.7194,12.7273,178296.2329
2008-08-18 15:30:00,32.34,32.38,32.33,32.37,147688.35616438356,12.7233,12.7391,12.7194,12.7351,147688.3562
2008-08-18 15:35:00,32.38,32.5,32.37,32.46,253424.65753424657,12.7391,12.7863,12.7351,12.7705,253424.6575
2008-08-18 15:40:00,32.46,32.47,32.33,32.34,271297.08904109587,12.7705,12.7745,12.7194,12.7233,271297.089
2008-08-18 15:45:00,32.34,32.4,32.29,32.4,215432.36301369863,12.7233,12.7469,12.7037,12.7469,215432.363
2008-08-18 15:50:00,32.39,32.46,32.38,32.44,208154.96575342465,12.743,12.7705,12.7391,12.7627,208154.9658
2008-08-18 15:55:00,32.44,32.5,32.44,32.49,325984.58904109587,12.7627,12.7863,12.7627,12.7823,325984.589
2008-08-19 09:30:00,32.34,32.5,32.33,32.38,190924.65753424657,12.7233,12.7863,12.7194,12.7391,190924.6575
2008-08-19 09:35:00,32.38,32.42,32.24,32.24,180115.58219178082,12.7391,12.7548,12.684,12.684,180115.5822
2008-08-19 09:40:00,32.25,32.42,32.23,32.42,148865.58219178082,12.6879,12.7548,12.6801,12.7548,148865.5822
2008-08-19 09:45:00,32.41,32.44,32.2,32.23,152611.301369863,12.7509,12.7627,12.6682,12.6801,152611.3014
2008-08-19 09:50:00,32.23,32.33,32.17,32.25,227953.7671232877,12.6801,12.7194,12.6564,12.6879,227953.7671
2008-08-19 09:55:00,32.24,32.26,32.2,32.25,190068.49315068487,12.684,12.6919,12.6682,12.6879,190068.4932
2008-08-19 10:00:00,32.25,32.26,32.2,32.2,123394.69178082192,12.6879,12.6919,12.6682,12.6682,123394.6918
2008-08-19 10:05:00,32.2,32.2,32.1,32.1,117294.5205479452,12.6682,12.6682,12.6289,12.6289,117294.5205
2008-08-19 10:10:00,32.11,32.12,32.04,32.06,159781.6780821918,12.6328,12.6368,12.6053,12.6132,159781.6781
2008-08-19 10:15:00,32.05,32.1,31.97,31.99,147367.29452054793,12.6092,12.6289,12.5778,12.5856,147367.2945
2008-08-19 10:20:00,32.0,32.04,31.98,32.0,68493.1506849315,12.5896,12.6053,12.5817,12.5896,68493.1507
2008-08-19 10:25:00,32.01,32.04,31.99,32.0,108518.83561643836,12.5935,12.6053,12.5856,12.5896,108518.8356
2008-08-19 10:30:00,32.02,32.11,32.01,32.09,121789.38356164384,12.5974,12.6328,12.5935,12.625,121789.3836
2008-08-19 10:35:00,32.09,32.1,32.06,32.08,78446.06164383562,12.625,12.6289,12.6132,12.621,78446.0616
2008-08-19 10:40:00,32.09,32.17,32.08,32.08,93000.85616438356,12.625,12.6564,12.621,12.621,93000.8562
2008-08-19 10:45:00,32.08,32.12,32.06,32.08,61750.85616438357,12.621,12.6368,12.6132,12.621,61750.8562
2008-08-19 10:50:00,32.08,32.08,31.95,31.99,135380.99315068492,12.621,12.621,12.5699,12.5856,135380.9932
2008-08-19 10:55:00,31.99,32.1,31.98,32.05,106913.52739726027,12.5856,12.6289,12.5817,12.6092,106913.5274
2008-08-19 11:00:00,32.05,32.05,31.98,31.98,56185.78767123288,12.6092,12.6092,12.5817,12.5817,56185.7877
2008-08-19 11:05:00,31.98,31.98,31.9,31.93,112157.53424657536,12.5817,12.5817,12.5502,12.562,112157.5342
2008-08-19 11:10:00,31.93,31.95,31.89,31.9,71703.76712328767,12.562,12.5699,12.5463,12.5502,71703.7671
2008-08-19 11:15:00,31.9,31.92,31.85,31.86,120933.2191780822,12.5502,12.5581,12.5306,12.5345,120933.2192
2008-08-19 11:20:00,31.87,31.92,31.86,31.88,95355.30821917808,12.5384,12.5581,12.5345,12.5424,95355.3082
2008-08-19 11:25:00,31.89,31.94,31.88,31.93,103167.80821917808,12.5463,12.566,12.5424,12.562,103167.8082
2008-08-19 11:30:00,31.93,31.98,31.9,31.98,164490.58219178082,12.562,12.5817,12.5502,12.5817,164490.5822
2008-08-19 11:35:00,31.98,32.0,31.94,31.97,181078.7671232877,12.5817,12.5896,12.566,12.5778,181078.7671
2008-08-19 11:40:00,31.97,32.06,31.97,32.02,154644.69178082192,12.5778,12.6132,12.5778,12.5974,154644.6918
2008-08-19 11:45:00,32.03,32.04,31.98,32.01,130136.98630136986,12.6014,12.6053,12.5817,12.5935,130136.9863
2008-08-19 11:50:00,32.01,32.02,31.92,31.93,156892.12328767125,12.5935,12.5974,12.5581,12.562,156892.1233
2008-08-19 11:55:00,31.92,32.1,31.89,31.92,352525.68493150687,12.5581,12.6289,12.5463,12.5581,352525.6849
2008-08-19 12:00:00,31.91,31.93,31.86,31.88,95783.3904109589,12.5542,12.562,12.5345,12.5424,95783.3904
2008-08-19 12:05:00,31.88,31.9,31.84,31.85,67208.90410958904,12.5424,12.5502,12.5266,12.5306,67208.9041
2008-08-19 12:10:00,31.84,31.9,31.83,31.86,58112.15753424657,12.5266,12.5502,12.5227,12.5345,58112.1575
2008-08-19 12:15:00,31.87,31.93,31.84,31.93,66780.82191780822,12.5384,12.562,12.5266,12.562,66780.8219
2008-08-19 12:20:00,31.93,31.97,31.92,31.97,62071.91780821918,12.562,12.5778,12.5581,12.5778,62071.9178
2008-08-19 12:25:00,31.97,31.97,31.92,31.93,80372.43150684932,12.5778,12.5778,12.5581,12.562,80372.4315
2008-08-19 12:30:00,31.93,31.93,31.89,31.93,33497.43150684932,12.562,12.562,12.5463,12.562,33497.4315
2008-08-19 12:35:00,31.92,32.0,31.92,31.98,67315.92465753424,12.5581,12.5896,12.5581,12.5817,67315.9247
2008-08-19 12:40:00,31.98,31.98,31.92,31.94,63249.14383561644,12.5817,12.5817,12.5581,12.566,63249.1438
2008-08-19 12:45:00,31.93,31.98,31.93,31.97,47410.102739726026,12.562,12.5817,12.562,12.5778,47410.1027
2008-08-19 12:50:00,31.98,31.99,31.96,31.98,49978.59589041096,12.5817,12.5856,12.5738,12.5817,49978.5959
2008-08-19 12:55:00,31.98,31.98,31.91,31.93,79944.3493150685,12.5817,12.5817,12.5542,12.562,79944.3493
2008-08-19 13:00:00,31.92,31.93,31.9,31.91,33711.47260273973,12.5581,12.562,12.5502,12.5542,33711.4726
2008-08-19 13:05:00,31.9,31.93,31.89,31.91,31999.14383561644,12.5502,12.562,12.5463,12.5542,31999.1438
2008-08-19 13:10:00,31.91,32.0,31.9,32.0,69242.29452054795,12.5542,12.5896,12.5502,12.5896,69242.2945
2008-08-19 13:15:00,32.0,32.0,31.96,31.97,46018.83561643836,12.5896,12.5896,12.5738,12.5778,46018.8356
2008-08-19 13:20:00,31.97,32.01,31.97,31.99,39169.520547945205,12.5778,12.5935,12.5778,12.5856,39169.5205
2008-08-19 13:25:00,31.98,32.0,31.98,31.99,33176.3698630137,12.5817,12.5896,12.5817,12.5856,33176.3699
2008-08-19 13:30:00,31.99,32.07,31.99,32.03,114083.90410958904,12.5856,12.6171,12.5856,12.6014,114083.9041
2008-08-19 13:35:00,32.03,32.04,32.01,32.03,54366.438356164384,12.6014,12.6053,12.5935,12.6014,54366.4384
2008-08-19 13:40:00,32.02,32.12,32.01,32.01,107234.5890410959,12.5974,12.6368,12.5935,12.5935,107234.589
2008-08-19 13:45:00,32.02,32.02,31.99,32.02,57791.09589041096,12.5974,12.5974,12.5856,12.5974,57791.0959
2008-08-19 13:50:00,32.02,32.03,31.99,32.02,80800.51369863014,12.5974,12.6014,12.5856,12.5974,80800.5137
2008-08-19 13:55:00,32.03,32.04,31.96,31.97,102739.72602739726,12.6014,12.6053,12.5738,12.5778,102739.726
2008-08-19 14:00:00,31.97,32.01,31.96,31.96,131314.2123287671,12.5778,12.5935,12.5738,12.5738,131314.2123
2008-08-19 14:05:00,31.96,32.02,31.94,32.0,93321.91780821918,12.5738,12.5974,12.566,12.5896,93321.9178
2008-08-19 14:10:00,32.0,32.0,31.97,31.98,61750.85616438357,12.5896,12.5896,12.5778,12.5817,61750.8562
2008-08-19 14:15:00,31.98,31.99,31.94,31.95,70419.52054794521,12.5817,12.5856,12.566,12.5699,70419.5205
2008-08-19 14:20:00,31.95,31.97,31.87,31.89,102525.68493150684,12.5699,12.5778,12.5384,12.5463,102525.6849
2008-08-19 14:25:00,31.88,31.91,31.86,31.86,78232.02054794521,12.5424,12.5542,12.5345,12.5345,78232.0205
2008-08-19 14:30:00,31.87,31.89,31.85,31.85,61429.79452054795,12.5384,12.5463,12.5306,12.5306,61429.7945
2008-08-19 14:35:00,31.86,31.87,31.84,31.84,50620.71917808219,12.5345,12.5384,12.5266,12.5266,50620.7192
2008-08-19 14:40:00,31.84,31.84,31.83,31.84,57791.09589041096,12.5266,12.5266,12.5227,12.5266,57791.0959
2008-08-19 14:45:00,31.84,31.9,31.84,31.85,114833.04794520549,12.5266,12.5502,12.5266,12.5306,114833.0479
2008-08-19 14:50:00,31.85,31.9,31.84,31.9,145119.86301369863,12.5306,12.5502,12.5266,12.5502,145119.863
2008-08-19 14:55:00,31.9,31.92,31.88,31.92,68386.1301369863,12.5502,12.5581,12.5424,12.5581,68386.1301
2008-08-19 15:00:00,31.91,31.92,31.83,31.83,108090.75342465754,12.5542,12.5581,12.5227,12.5227,108090.7534
2008-08-19 15:05:00,31.84,31.85,31.82,31.83,101990.58219178082,12.5266,12.5306,12.5187,12.5227,101990.5822
2008-08-19 15:10:00,31.84,31.9,31.83,31.9,145547.94520547945,12.5266,12.5502,12.5227,12.5502,145547.9452
2008-08-19 15:15:00,31.91,31.91,31.87,31.9,61857.87671232877,12.5542,12.5542,12.5384,12.5502,61857.8767
2008-08-19 15:20:00,31.89,32.01,31.87,31.96,218750.0,12.5463,12.5935,12.5384,12.5738,218750.0
2008-08-19 15:25:00,31.97,31.99,31.92,31.95,175513.698630137,12.5778,12.5856,12.5581,12.5699,175513.6986
2008-08-19 15:30:00,31.94,31.95,31.86,31.91,159781.6780821918,12.566,12.5699,12.5345,12.5542,159781.6781
2008-08-19 15:35:00,31.9,31.92,31.87,31.92,117615.58219178082,12.5502,12.5581,12.5384,12.5581,117615.5822
2008-08-19 15:40:00,31.91,31.94,31.86,31.93,307041.9520547945,12.5542,12.566,12.5345,12.562,307041.9521
2008-08-19 15:45:00,31.93,31.99,31.92,31.98,252782.5342465753,12.562,12.5856,12.5581,12.5817,252782.5342
2008-08-19 15:50:00,31.98,31.99,31.94,31.98,262307.3630136986,12.5817,12.5856,12.566,12.5817,262307.363
2008-08-19 15:55:00,31.98,32.02,31.95,31.98,369541.9520547945,12.5817,12.5974,12.5699,12.5817,369541.9521
2008-08-20 09:30:00,32.1,32.1,31.77,31.77,217465.7534246576,12.6289,12.6289,12.4991,12.4991,217465.7534
2008-08-20 09:35:00,31.78,31.86,31.73,31.82,138805.65068493152,12.503,12.5345,12.4833,12.5187,138805.6507
2008-08-20 09:40:00,31.81,31.81,31.69,31.74,122003.42465753424,12.5148,12.5148,12.4676,12.4873,122003.4247
2008-08-20 09:45:00,31.75,31.76,31.69,31.69,167273.11643835617,12.4912,12.4951,12.4676,12.4676,167273.1164
2008-08-20 09:50:00,31.69,31.71,31.65,31.7,169734.5890410959,12.4676,12.4755,12.4519,12.4715,169734.589
2008-08-20 09:55:00,31.71,31.72,31.66,31.66,88505.99315068494,12.4755,12.4794,12.4558,12.4558,88505.9932
2008-08-20 10:00:00,31.67,31.68,31.61,31.66,214255.13698630137,12.4597,12.4637,12.4361,12.4558,214255.137
2008-08-20 10:05:00,31.66,31.69,31.62,31.69,144263.698630137,12.4558,12.4676,12.4401,12.4676,144263.6986
2008-08-20 10:10:00,31.69,31.84,31.68,31.84,207512.84246575343,12.4676,12.5266,12.4637,12.5266,207512.8425
2008-08-20 10:15:00,31.84,31.93,31.8,31.8,229452.0547945205,12.5266,12.562,12.5109,12.5109,229452.0548
2008-08-20 10:20:00,31.83,31.87,31.79,31.8,99529.1095890411,12.5227,12.5384,12.5069,12.5109,99529.1096
2008-08-20 10:25:00,31.8,31.81,31.69,31.69,118471.74657534246,12.5109,12.5148,12.4676,12.4676,118471.7466
2008-08-20 10:30:00,31.69,31.78,31.69,31.77,130244.00684931508,12.4676,12.503,12.4676,12.4991,130244.0068
2008-08-20 10:35:00,31.78,31.91,31.77,31.82,202161.8150684932,12.503,12.5542,12.4991,12.5187,202161.8151
2008-08-20 10:40:00,31.83,32.06,31.81,32.06,320098.4589041096,12.5227,12.6132,12.5148,12.6132,320098.4589
2008-08-20 10:45:00,32.05,32.16,32.05,32.16,271511.1301369863,12.6092,12.6525,12.6092,12.6525,271511.1301
2008-08-20 10:50:00,32.15,32.23,32.15,32.21,108411.81506849316,12.6486,12.6801,12.6486,12.6722,108411.8151
2008-08-20 10:55:00,32.22,32.29,32.17,32.27,157213.18493150684,12.6761,12.7037,12.6564,12.6958,157213.1849
2008-08-20 11:00:00,32.26,32.27,32.12,32.12,115689.21232876711,12.6919,12.6958,12.6368,12.6368,115689.2123
2008-08-20 11:05:00,32.12,32.15,32.08,32.14,108090.75342465754,12.6368,12.6486,12.621,12.6446,108090.7534
2008-08-20 11:10:00,32.15,32.28,32.14,32.25,156464.04109589042,12.6486,12.6997,12.6446,12.6879,156464.0411
2008-08-20 11:15:00,32.24,32.26,32.19,32.26,155928.93835616438,12.684,12.6919,12.6643,12.6919,155928.9384
2008-08-20 11:20:00,32.26,32.36,32.26,32.36,168771.40410958903,12.6919,12.7312,12.6919,12.7312,168771.4041
2008-08-20 11:25:00,32.36,32.42,32.33,32.4,271404.1095890411,12.7312,12.7548,12.7194,12.7469,271404.1096
2008-08-20 11:30:00,32.39,32.4,32.34,32.37,141374.14383561644,12.743,12.7469,12.7233,12.7351,141374.1438
2008-08-20 11:35:00,32.36,32.37,32.31,32.33,384417.80821917806,12.7312,12.7351,12.7115,12.7194,384417.8082
2008-08-20 11:40:00,32.33,32.36,32.29,32.35,157748.2876712329,12.7194,12.7312,12.7037,12.7273,157748.2877
2008-08-20 11:45:00,32.36,32.37,32.32,32.36,137307.36301369863,12.7312,12.7351,12.7155,12.7312,137307.363
2008-08-20 11:50:00,32.36,32.47,32.34,32.45,218428.9383561644,12.7312,12.7745,12.7233,12.7666,218428.9384
2008-08-20 11:55:00,32.44,32.45,32.35,32.39,98030.82191780822,12.7627,12.7666,12.7273,12.743,98030.8219
2008-08-20 12:00:00,32.39,32.42,32.31,32.31,103274.82876712328,12.743,12.7548,12.7115,12.7115,103274.8288
2008-08-20 12:05:00,32.3,32.34,32.26,32.33,149721.74657534246,12.7076,12.7233,12.6919,12.7194,149721.7466
2008-08-20 12:10:00,32.33,32.33,32.28,32.3,146832.19178082192,12.7194,12.7194,12.6997,12.7076,146832.1918
2008-08-20 12:15:00,32.29,32.34,32.25,32.27,108090.75342465754,12.7037,12.7233,12.6879,12.6958,108090.7534
2008-08-20 12:20:00,32.26,32.29,32.23,32.27,85723.45890410959,12.6919,12.7037,12.6801,12.6958,85723.4589
2008-08-20 12:25:00,32.27,32.27,32.24,32.25,52226.02739726027,12.6958,12.6958,12.684,12.6879,52226.0274
2008-08-20 12:30:00,32.26,32.26,32.2,32.21,53082.19178082192,12.6919,12.6919,12.6682,12.6722,53082.1918
2008-08-20 12:35:00,32.21,32.25,32.2,32.21,101027.39726027397,12.6722,12.6879,12.6682,12.6722,101027.3973
2008-08-20 12:40:00,32.21,32.25,32.21,32.23,71275.68493150685,12.6722,12.6879,12.6722,12.6801,71275.6849
2008-08-20 12:45:00,32.22,32.22,32.14,32.14,72988.01369863014,12.6761,12.6761,12.6446,12.6446,72988.0137
2008-08-20 12:50:00,32.14,32.22,32.12,32.21,142551.3698630137,12.6446,12.6761,12.6368,12.6722,142551.3699
2008-08-20 12:55:00,32.21,32.22,32.17,32.2,26541.09589041096,12.6722,12.6761,12.6564,12.6682,26541.0959
2008-08-20 13:00:00,32.2,32.2,32.14,32.15,35958.90410958904,12.6682,12.6682,12.6446,12.6486,35958.9041
2008-08-20 13:05:00,32.15,32.31,32.15,32.3,120505.13698630135,12.6486,12.7115,12.6486,12.7076,120505.137
2008-08-20 13:10:00,32.29,32.3,32.21,32.22,61536.81506849315,12.7037,12.7076,12.6722,12.6761,61536.8151
2008-08-20 13:15:00,32.22,32.26,32.2,32.2,40667.808219178085,12.6761,12.6919,12.6682,12.6682,40667.8082
2008-08-20 13:20:00,32.21,32.25,32.16,32.18,62392.9794520548,12.6722,12.6879,12.6525,12.6604,62392.9795
2008-08-20 13:25:00,32.19,32.21,32.14,32.2,57363.01369863014,12.6643,12.6722,12.6446,12.6682,57363.0137
2008-08-20 13:30:00,32.2,32.24,32.2,32.23,43771.40410958904,12.6682,12.684,12.6682,12.6801,43771.4041
2008-08-20 13:35:00,32.23,32.24,32.17,32.17,57898.11643835616,12.6801,12.684,12.6564,12.6564,57898.1164
2008-08-20 13:40:00,32.17,32.19,32.17,32.18,60894.69178082192,12.6564,12.6643,12.6564,12.6604,60894.6918
2008-08-20 13:45:00,32.18,32.28,32.17,32.28,118471.74657534246,12.6604,12.6997,12.6564,12.6997,118471.7466
2008-08-20 13:50:00,32.28,32.33,32.26,32.27,177440.0684931507,12.6997,12.7194,12.6919,12.6958,177440.0685
2008-08-20 13:55:00,32.27,32.27,32.22,32.23,39383.561643835616,12.6958,12.6958,12.6761,12.6801,39383.5616
2008-08-20 14:00:00,32.23,32.23,32.08,32.08,169199.48630136988,12.6801,12.6801,12.621,12.621,169199.4863
2008-08-20 14:05:00,32.09,32.12,32.05,32.05,116759.41780821918,12.625,12.6368,12.6092,12.6092,116759.4178
2008-08-20 14:10:00,32.05,32.08,32.02,32.07,101990.58219178082,12.6092,12.621,12.5974,12.6171,101990.5822
2008-08-20 14:15:00,32.08,32.1,31.99,32.02,147474.31506849316,12.621,12.6289,12.5856,12.5974,147474.3151
2008-08-20 14:20:00,32.02,32.04,31.96,32.04,119541.95205479451,12.5974,12.6053,12.5738,12.6053,119541.9521
2008-08-20 14:25:00,32.04,32.06,32.01,32.02,103809.93150684932,12.6053,12.6132,12.5935,12.5974,103809.9315
2008-08-20 14:30:00,32.02,32.02,31.96,31.98,126498.28767123289,12.5974,12.5974,12.5738,12.5817,126498.2877
2008-08-20 14:35:00,31.97,32.03,31.97,32.0,112371.57534246576,12.5778,12.6014,12.5778,12.5896,112371.5753
2008-08-20 14:40:00,32.0,32.0,31.97,31.99,82084.7602739726,12.5896,12.5896,12.5778,12.5856,82084.7603
2008-08-20 14:45:00,31.99,32.01,31.96,31.97,98137.84246575342,12.5856,12.5935,12.5738,12.5778,98137.8425
2008-08-20 14:50:00,31.96,32.01,31.95,32.01,107876.71232876711,12.5738,12.5935,12.5699,12.5935,107876.7123
2008-08-20 14:55:00,32.01,32.08,32.01,32.05,99850.17123287672,12.5935,12.621,12.5935,12.6092,99850.1712
2008-08-20 15:00:00,32.05,32.1,32.03,32.1,93642.9794520548,12.6092,12.6289,12.6014,12.6289,93642.9795
2008-08-20 15:05:00,32.1,32.1,32.06,32.07,112157.53424657536,12.6289,12.6289,12.6132,12.6171,112157.5342
2008-08-20 15:10:00,32.07,32.07,32.05,32.06,63142.12328767123,12.6171,12.6171,12.6092,12.6132,63142.1233
2008-08-20 15:15:00,32.07,32.07,32.01,32.01,94927.22602739726,12.6171,12.6171,12.5935,12.5935,94927.226
2008-08-20 15:20:00,32.01,32.03,31.98,31.99,155821.91780821918,12.5935,12.6014,12.5817,12.5856,155821.9178
2008-08-20 15:25:00,31.98,32.07,31.98,32.04,148865.58219178082,12.5817,12.6171,12.5817,12.6053,148865.5822
2008-08-20 15:30:00,32.03,32.05,31.98,31.99,160423.801369863,12.6014,12.6092,12.5817,12.5856,160423.8014
2008-08-20 15:35:00,31.98,32.12,31.98,32.1,203017.9794520548,12.5817,12.6368,12.5817,12.6289,203017.9795
2008-08-20 15:40:00,32.1,32.18,32.09,32.15,231699.48630136988,12.6289,12.6604,12.625,12.6486,231699.4863
2008-08-20 15:45:00,32.16,32.19,32.13,32.17,219713.18493150684,12.6525,12.6643,12.6407,12.6564,219713.1849
2008-08-20 15:50:00,32.17,32.19,32.16,32.17,280179.794520548,12.6564,12.6643,12.6525,12.6564,280179.7945
2008-08-20 15:55:00,32.18,32.22,32.17,32.2,377782.5342465753,12.6604,12.6761,12.6564,12.6682,377782.5342
2008-08-21 09:30:00,31.86,31.87,31.78,31.82,188142.12328767125,12.5345,12.5384,12.503,12.5187,188142.1233
2008-08-21 09:35:00,31.82,31.89,31.78,31.87,282213.18493150687,12.5187,12.5463,12.503,12.5384,282213.1849
2008-08-21 09:40:00,31.87,31.93,31.84,31.91,158925.51369863015,12.5384,12.562,12.5266,12.5542,158925.5137
2008-08-21 09:45:00,31.91,31.96,31.81,31.84,236301.3698630137,12.5542,12.5738,12.5148,12.5266,236301.3699
2008-08-21 09:50:00,31.84,31.92,31.84,31.9,237692.63698630137,12.5266,12.5581,12.5266,12.5502,237692.637
2008-08-21 09:55:00,31.89,31.91,31.86,31.9,148758.56164383562,12.5463,12.5542,12.5345,12.5502,148758.5616
2008-08-21 10:00:00,31.9,31.98,31.84,31.89,319349.31506849313,12.5502,12.5817,12.5266,12.5463,319349.3151
2008-08-21 10:05:00,31.9,31.93,31.84,31.87,253210.61643835617,12.5502,12.562,12.5266,12.5384,253210.6164
2008-08-21 10:10:00,31.88,31.91,31.86,31.89,105950.34246575342,12.5424,12.5542,12.5345,12.5463,105950.3425
2008-08-21 10:15:00,31.89,31.98,31.88,31.97,83690.06849315068,12.5463,12.5817,12.5424,12.5778,83690.0685
2008-08-21 10:20:00,31.98,32.0,31.96,31.97,75342.46575342465,12.5817,12.5896,12.5738,12.5778,75342.4658
2008-08-21 10:25:00,31.98,32.0,31.96,31.99,48373.28767123288,12.5817,12.5896,12.5738,12.5856,48373.2877
2008-08-21 10:30:00,32.0,32.01,31.85,31.88,118257.70547945204,12.5896,12.5935,12.5306,12.5424,118257.7055
2008-08-21 10:35:00,31.88,31.93,31.83,31.85,134524.82876712328,12.5424,12.562,12.5227,12.5306,134524.8288
2008-08-21 10:40:00,31.84,31.88,31.8,31.84,231806.50684931508,12.5266,12.5424,12.5109,12.5266,231806.5068
2008-08-21 10:45:00,31.84,31.84,31.81,31.83,139447.77397260274,12.5266,12.5266,12.5148,12.5227,139447.774
2008-08-21 10:50:00,31.83,31.85,31.78,31.82,139340.75342465754,12.5227,12.5306,12.503,12.5187,139340.7534
2008-08-21 10:55:00,31.83,31.92,31.82,31.9,81335.61643835617,12.5227,12.5581,12.5187,12.5502,81335.6164
2008-08-21 11:00:00,31.91,31.92,31.84,31.88,93428.93835616438,12.5542,12.5581,12.5266,12.5424,93428.9384
2008-08-21 11:05:00,31.87,31.89,31.8,31.81,107234.5890410959,12.5384,12.5463,12.5109,12.5148,107234.589
2008-08-21 11:10:00,31.82,31.87,31.81,31.87,80051.3698630137,12.5187,12.5384,12.5148,12.5384,80051.3699
2008-08-21 11:15:00,31.88,31.94,31.82,31.9,158604.45205479453,12.5424,12.566,12.5187,12.5502,158604.4521
2008-08-21 11:20:00,31.89,31.96,31.89,31.93,62607.020547945205,12.5463,12.5738,12.5463,12.562,62607.0205
2008-08-21 11:25:00,31.94,32.07,31.94,32.03,118685.78767123289,12.566,12.6171,12.566,12.6014,118685.7877
2008-08-21 11:30:00,32.04,32.05,31.89,31.92,162992.29452054793,12.6053,12.6092,12.5463,12.5581,162992.2945
2008-08-21 11:35:00,31.92,31.98,31.92,31.95,114511.98630136986,12.5581,12.5817,12.5581,12.5699,114511.9863
2008-08-21 11:40:00,31.95,32.04,31.95,32.03,95248.28767123289,12.5699,12.6053,12.5699,12.6014,95248.2877
2008-08-21 11:45:00,32.04,32.1,32.0,32.02,84974.31506849315,12.6053,12.6289,12.5896,12.5974,84974.3151
2008-08-21 11:50:00,32.03,32.03,31.95,31.98,80907.53424657535,12.6014,12.6014,12.5699,12.5817,80907.5342
2008-08-21 11:55:00,31.98,32.04,31.96,32.01,62285.95890410959,12.5817,12.6053,12.5738,12.5935,62285.9589
2008-08-21 12:00:00,32.01,32.11,32.01,32.09,61643.83561643836,12.5935,12.6328,12.5935,12.625,61643.8356
2008-08-21 12:05:00,32.09,32.11,32.07,32.09,57577.05479452055,12.625,12.6328,12.6171,12.625,57577.0548
2008-08-21 12:10:00,32.1,32.11,32.07,32.08,52119.00684931507,12.6289,12.6328,12.6171,12.621,52119.0068
2008-08-21 12:15:00,32.08,32.12,32.07,32.11,32427.22602739726,12.621,12.6368,12.6171,12.6328,32427.226
2008-08-21 12:20:00,32.11,32.12,32.07,32.08,50299.65753424657,12.6328,12.6368,12.6171,12.621,50299.6575
2008-08-21 12:25:00,32.08,32.09,32.06,32.08,43022.260273972606,12.621,12.625,12.6132,12.621,43022.2603
2008-08-21 12:30:00,32.08,32.12,32.08,32.12,26541.09589041096,12.621,12.6368,12.621,12.6368,26541.0959
2008-08-21 12:35:00,32.12,32.12,32.05,32.07,37885.27397260274,12.6368,12.6368,12.6092,12.6171,37885.274
2008-08-21 12:40:00,32.07,32.07,31.98,32.04,111836.47260273973,12.6171,12.6171,12.5817,12.6053,111836.4726
2008-08-21 12:45:00,32.04,32.21,32.03,32.16,373501.7123287671,12.6053,12.6722,12.6014,12.6525,373501.7123
2008-08-21 12:50:00,32.17,32.21,32.16,32.16,70419.52054794521,12.6564,12.6722,12.6525,12.6525,70419.5205
2008-08-21 12:55:00,32.17,32.19,32.15,32.17,67744.00684931508,12.6564,12.6643,12.6486,12.6564,67744.0068
2008-08-21 13:00:00,32.18,32.24,32.17,32.23,59824.48630136986,12.6604,12.684,12.6564,12.6801,59824.4863
2008-08-21 13:05:00,32.23,32.24,32.2,32.22,45269.69178082192,12.6801,12.684,12.6682,12.6761,45269.6918
2008-08-21 13:10:00,32.23,32.28,32.2,32.28,76626.71232876713,12.6801,12.6997,12.6682,12.6997,76626.7123
2008-08-21 13:15:00,32.29,32.32,32.26,32.3,92037.67123287672,12.7037,12.7155,12.6919,12.7076,92037.6712
2008-08-21 13:20:00,32.3,32.33,32.28,32.3,77803.93835616438,12.7076,12.7194,12.6997,12.7076,77803.9384
2008-08-21 13:25:00,32.3,32.31,32.25,32.26,264233.73287671234,12.7076,12.7115,12.6879,12.6919,264233.7329
2008-08-21 13:30:00,32.26,32.27,32.26,32.26,58219.17808219178,12.6919,12.6958,12.6919,12.6919,58219.1781
2008-08-21 13:35:00,32.26,32.38,32.26,32.38,158069.34931506848,12.6919,12.7391,12.6919,12.7391,158069.3493
2008-08-21 13:40:00,32.37,32.37,32.28,32.33,139019.69178082192,12.7351,12.7351,12.6997,12.7194,139019.6918
2008-08-21 13:45:00,32.32,32.32,32.23,32.26,106057.36301369865,12.7155,12.7155,12.6801,12.6919,106057.363
2008-08-21 13:50:00,32.26,32.26,32.14,32.17,95355.30821917808,12.6919,12.6919,12.6446,12.6564,95355.3082
2008-08-21 13:55:00,32.17,32.18,32.16,32.17,26541.09589041096,12.6564,12.6604,12.6525,12.6564,26541.0959
2008-08-21 14:00:00,32.17,32.2,32.13,32.2,100813.35616438356,12.6564,12.6682,12.6407,12.6682,100813.3562
2008-08-21 14:05:00,32.2,32.21,32.16,32.16,46982.020547945205,12.6682,12.6722,12.6525,12.6525,46982.0205
2008-08-21 14:10:00,32.16,32.28,32.16,32.28,74700.34246575342,12.6525,12.6997,12.6525,12.6997,74700.3425
2008-08-21 14:15:00,32.28,32.28,32.25,32.25,66887.84246575342,12.6997,12.6997,12.6879,12.6879,66887.8425
2008-08-21 14:20:00,32.26,32.26,32.22,32.24,64640.41095890411,12.6919,12.6919,12.6761,12.684,64640.411
2008-08-21 14:25:00,32.25,32.31,32.24,32.26,99636.1301369863,12.6879,12.7115,12.684,12.6919,99636.1301
2008-08-21 14:30:00,32.27,32.39,32.26,32.36,103916.95205479451,12.6958,12.743,12.6919,12.7312,103916.9521
2008-08-21 14:35:00,32.36,32.4,32.36,32.37,59396.40410958904,12.7312,12.7469,12.7312,12.7351,59396.4041
2008-08-21 14:40:00,32.38,32.4,32.36,32.4,70847.60273972603,12.7391,12.7469,12.7312,12.7469,70847.6027
2008-08-21 14:45:00,32.4,32.41,32.36,32.37,66994.86301369863,12.7469,12.7509,12.7312,12.7351,66994.863
2008-08-21 14:50:00,32.38,32.43,32.35,32.4,139340.75342465754,12.7391,12.7587,12.7273,12.7469,139340.7534
2008-08-21 14:55:00,32.4,32.41,32.33,32.33,114511.98630136986,12.7469,12.7509,12.7194,12.7194,114511.9863
2008-08-21 15:00:00,32.33,32.37,32.33,32.34,69135.27397260274,12.7194,12.7351,12.7194,12.7233,69135.274
2008-08-21 15:05:00,32.34,32.34,32.26,32.28,84760.27397260274,12.7233,12.7233,12.6919,12.6997,84760.274
2008-08-21 15:10:00,32.27,32.41,32.27,32.36,130886.1301369863,12.6958,12.7509,12.6958,12.7312,130886.1301
2008-08-21 15:15:00,32.36,32.42,32.36,32.4,198951.198630137,12.7312,12.7548,12.7312,12.7469,198951.1986
2008-08-21 15:20:00,32.4,32.43,32.39,32.42,194135.2739726028,12.7469,12.7587,12.743,12.7548,194135.274
2008-08-21 15:25:00,32.43,32.46,32.41,32.45,161922.0890410959,12.7587,12.7705,12.7509,12.7666,161922.089
2008-08-21 15:30:00,32.45,32.46,32.38,32.43,150470.8904109589,12.7666,12.7705,12.7391,12.7587,150470.8904
2008-08-21 15:35:00,32.42,32.43,32.38,32.4,158176.3698630137,12.7548,12.7587,12.7391,12.7469,158176.3699
2008-08-21 15:40:00,32.4,32.45,32.4,32.45,166952.05479452055,12.7469,12.7666,12.7469,12.7666,166952.0548
2008-08-21 15:45:00,32.46,32.46,32.39,32.4,207405.8219178082,12.7705,12.7705,12.743,12.7469,207405.8219
2008-08-21 15:50:00,32.4,32.41,32.33,32.33,245719.1780821918,12.7469,12.7509,12.7194,12.7194,245719.1781
2008-08-21 15:55:00,32.33,32.37,32.3,32.31,348779.9657534247,12.7194,12.7351,12.7076,12.7115,348779.9658
2008-08-22 09:30:00,32.55,32.74,32.43,32.7,654751.7123287672,12.8059,12.8807,12.7587,12.865,654751.7123
2008-08-22 09:35:00,32.7,32.83,32.69,32.74,377568.4931506849,12.865,12.9161,12.861,12.8807,377568.4932
2008-08-22 09:40:00,32.74,32.76,32.66,32.67,303724.31506849313,12.8807,12.8886,12.8492,12.8532,303724.3151
2008-08-22 09:45:00,32.67,32.77,32.63,32.76,314105.30821917806,12.8532,12.8925,12.8374,12.8886,314105.3082
2008-08-22 09:50:00,32.76,32.82,32.73,32.78,184503.42465753423,12.8886,12.9122,12.8768,12.8964,184503.4247
2008-08-22 09:55:00,32.79,32.85,32.75,32.85,168022.2602739726,12.9004,12.924,12.8846,12.924,168022.2603
2008-08-22 10:00:00,32.85,32.89,32.72,32.83,196489.7260273973,12.924,12.9397,12.8728,12.9161,196489.726
2008-08-22 10:05:00,32.83,33.0,32.81,32.97,284353.59589041094,12.9161,12.983,12.9082,12.9712,284353.5959
2008-08-22 10:10:00,32.97,33.02,32.96,33.01,183540.2397260274,12.9712,12.9909,12.9673,12.9869,183540.2397
2008-08-22 10:15:00,33.01,33.13,33.01,33.08,303403.2534246575,12.9869,13.0341,12.9869,13.0145,303403.2534
2008-08-22 10:20:00,33.08,33.08,33.0,33.04,248715.7534246576,13.0145,13.0145,12.983,12.9987,248715.7534
2008-08-22 10:25:00,33.04,33.1,32.98,32.98,133989.72602739726,12.9987,13.0223,12.9751,12.9751,133989.726
2008-08-22 10:30:00,32.98,33.01,32.89,32.92,175085.61643835617,12.9751,12.9869,12.9397,12.9515,175085.6164
2008-08-22 10:35:00,32.92,33.0,32.89,32.97,159032.53424657535,12.9515,12.983,12.9397,12.9712,159032.5342
2008-08-22 10:40:00,32.96,32.99,32.9,32.9,126712.32876712328,12.9673,12.9791,12.9436,12.9436,126712.3288
2008-08-22 10:45:00,32.9,32.92,32.85,32.9,158283.3904109589,12.9436,12.9515,12.924,12.9436,158283.3904
2008-08-22 10:50:00,32.9,32.99,32.9,32.98,100278.25342465754,12.9436,12.9791,12.9436,12.9751,100278.2534
2008-08-22 10:55:00,32.98,33.03,32.97,33.01,111515.4109589041,12.9751,12.9948,12.9712,12.9869,111515.411
2008-08-22 11:00:00,33.01,33.07,33.0,33.03,126926.3698630137,12.9869,13.0105,12.983,12.9948,126926.3699
2008-08-22 11:05:00,33.03,33.06,33.0,33.02,92893.83561643836,12.9948,13.0066,12.983,12.9909,92893.8356
2008-08-22 11:10:00,33.02,33.06,32.98,33.04,135380.99315068492,12.9909,13.0066,12.9751,12.9987,135380.9932
2008-08-22 11:15:00,33.05,33.1,33.04,33.1,90860.44520547944,13.0027,13.0223,12.9987,13.0223,90860.4452
2008-08-22 11:20:00,33.09,33.11,33.04,33.05,97709.7602739726,13.0184,13.0263,12.9987,13.0027,97709.7603
2008-08-22 11:25:00,33.06,33.07,32.93,32.96,177333.04794520547,13.0066,13.0105,12.9554,12.9673,177333.0479
2008-08-22 11:30:00,32.96,33.0,32.92,32.92,164383.56164383562,12.9673,12.983,12.9515,12.9515,164383.5616
2008-08-22 11:35:00,32.93,32.98,32.89,32.9,60145.54794520548,12.9554,12.9751,12.9397,12.9436,60145.5479
2008-08-22 11:40:00,32.88,32.92,32.86,32.91,66566.78082191781,12.9358,12.9515,12.9279,12.9476,66566.7808
2008-08-22 11:45:00,32.91,32.91,32.85,32.87,63570.20547945205,12.9476,12.9476,12.924,12.9318,63570.2055
2008-08-22 11:50:00,32.88,32.88,32.85,32.85,46125.85616438357,12.9358,12.9358,12.924,12.924,46125.8562
2008-08-22 11:55:00,32.85,32.87,32.81,32.84,115261.1301369863,12.924,12.9318,12.9082,12.92,115261.1301
2008-08-22 12:00:00,32.84,32.84,32.77,32.79,67101.88356164383,12.92,12.92,12.8925,12.9004,67101.8836
2008-08-22 12:05:00,32.8,32.8,32.76,32.78,52119.00684931507,12.9043,12.9043,12.8886,12.8964,52119.0068
2008-08-22 12:10:00,32.78,32.79,32.76,32.76,33176.3698630137,12.8964,12.9004,12.8886,12.8886,33176.3699
2008-08-22 12:15:00,32.76,32.8,32.76,32.77,60359.58904109589,12.8886,12.9043,12.8886,12.8925,60359.589
2008-08-22 12:20:00,32.77,32.79,32.7,32.74,119970.03424657536,12.8925,12.9004,12.865,12.8807,119970.0342
2008-08-22 12:25:00,32.74,32.77,32.72,32.73,37885.27397260274,12.8807,12.8925,12.8728,12.8768,37885.274
2008-08-22 12:30:00,32.73,32.78,32.7,32.78,117187.5,12.8768,12.8964,12.865,12.8964,117187.5
2008-08-22 12:35:00,32.79,32.82,32.79,32.8,48159.24657534247,12.9004,12.9122,12.9004,12.9043,48159.2466
2008-08-22 12:40:00,32.79,32.83,32.78,32.78,35637.84246575343,12.9004,12.9161,12.8964,12.8964,35637.8425
2008-08-22 12:45:00,32.79,32.8,32.73,32.74,42701.19863013698,12.9004,12.9043,12.8768,12.8807,42701.1986
2008-08-22 12:50:00,32.74,32.82,32.74,32.8,59396.40410958904,12.8807,12.9122,12.8807,12.9043,59396.4041
2008-08-22 12:55:00,32.8,32.83,32.79,32.83,41095.890410958906,12.9043,12.9161,12.9004,12.9161,41095.8904
2008-08-22 13:00:00,32.83,32.91,32.83,32.9,86258.56164383562,12.9161,12.9476,12.9161,12.9436,86258.5616
2008-08-22 13:05:00,32.91,32.93,32.88,32.9,55329.62328767123,12.9476,12.9554,12.9358,12.9436,55329.6233
2008-08-22 13:10:00,32.9,32.95,32.89,32.93,100920.37671232875,12.9436,12.9633,12.9397,12.9554,100920.3767
2008-08-22 13:15:00,32.94,32.94,32.89,32.9,48694.349315068495,12.9594,12.9594,12.9397,12.9436,48694.3493
2008-08-22 13:20:00,32.9,32.93,32.89,32.92,51369.86301369863,12.9436,12.9554,12.9397,12.9515,51369.863
2008-08-22 13:25:00,32.92,32.95,32.91,32.92,30179.794520547945,12.9515,12.9633,12.9476,12.9515,30179.7945
2008-08-22 13:30:00,32.92,32.94,32.88,32.88,60252.56849315069,12.9515,12.9594,12.9358,12.9358,60252.5685
2008-08-22 13:35:00,32.88,32.88,32.83,32.86,52011.98630136986,12.9358,12.9358,12.9161,12.9279,52011.9863
2008-08-22 13:40:00,32.85,32.87,32.84,32.86,65068.49315068493,12.924,12.9318,12.92,12.9279,65068.4932
2008-08-22 13:45:00,32.86,32.87,32.83,32.84,51583.90410958904,12.9279,12.9318,12.9161,12.92,51583.9041
2008-08-22 13:50:00,32.84,32.87,32.83,32.86,84546.23287671233,12.92,12.9318,12.9161,12.9279,84546.2329
2008-08-22 13:55:00,32.85,32.89,32.84,32.88,166630.99315068492,12.924,12.9397,12.92,12.9358,166630.9932
2008-08-22 14:00:00,32.89,32.89,32.81,32.81,83904.1095890411,12.9397,12.9397,12.9082,12.9082,83904.1096
2008-08-22 14:05:00,32.81,32.83,32.79,32.81,100064.21232876711,12.9082,12.9161,12.9004,12.9082,100064.2123
2008-08-22 14:10:00,32.81,32.81,32.8,32.81,35851.88356164384,12.9082,12.9082,12.9043,12.9082,35851.8836
2008-08-22 14:15:00,32.8,32.83,32.78,32.82,103381.8493150685,12.9043,12.9161,12.8964,12.9122,103381.8493
2008-08-22 14:20:00,32.82,32.92,32.81,32.9,95997.43150684932,12.9122,12.9515,12.9082,12.9436,95997.4315
2008-08-22 14:25:00,32.91,32.92,32.86,32.87,79730.30821917808,12.9476,12.9515,12.9279,12.9318,79730.3082
2008-08-22 14:30:00,32.87,32.89,32.83,32.84,59182.36301369863,12.9318,12.9397,12.9161,12.92,59182.363
2008-08-22 14:35:00,32.83,32.94,32.83,32.94,129066.7808219178,12.9161,12.9594,12.9161,12.9594,129066.7808
2008-08-22 14:40:00,32.93,32.98,32.93,32.94,114511.98630136986,12.9554,12.9751,12.9554,12.9594,114511.9863
2008-08-22 14:45:00,32.94,32.94,32.9,32.9,130351.02739726027,12.9594,12.9594,12.9436,12.9436,130351.0274
2008-08-22 14:50:00,32.9,32.91,32.88,32.88,41738.01369863014,12.9436,12.9476,12.9358,12.9358,41738.0137
2008-08-22 14:55:00,32.88,32.9,32.88,32.89,59289.38356164384,12.9358,12.9436,12.9358,12.9397,59289.3836
2008-08-22 15:00:00,32.9,32.91,32.85,32.86,118471.74657534246,12.9436,12.9476,12.924,12.9279,118471.7466
2008-08-22 15:05:00,32.86,32.89,32.85,32.89,58326.19863013698,12.9279,12.9397,12.924,12.9397,58326.1986
2008-08-22 15:10:00,32.88,32.93,32.88,32.9,107555.6506849315,12.9358,12.9554,12.9358,12.9436,107555.6507
2008-08-22 15:15:00,32.9,32.92,32.89,32.91,57898.11643835616,12.9436,12.9515,12.9397,12.9476,57898.1164
2008-08-22 15:20:00,32.91,32.95,32.91,32.94,134524.82876712328,12.9476,12.9633,12.9476,12.9594,134524.8288
2008-08-22 15:25:00,32.95,32.95,32.91,32.92,83797.0890410959,12.9633,12.9633,12.9476,12.9515,83797.089
2008-08-22 15:30:00,32.91,32.97,32.91,32.91,249785.9589041096,12.9476,12.9712,12.9476,12.9476,249785.9589
2008-08-22 15:35:00,32.92,32.98,32.91,32.93,231164.38356164383,12.9515,12.9751,12.9476,12.9554,231164.3836
2008-08-22 15:40:00,32.94,32.95,32.89,32.9,239833.04794520547,12.9594,12.9633,12.9397,12.9436,239833.0479
2008-08-22 15:45:00,32.89,32.91,32.87,32.89,274614.72602739726,12.9397,12.9476,12.9318,12.9397,274614.726
2008-08-22 15:50:00,32.88,32.94,32.87,32.94,343642.9794520548,12.9358,12.9594,12.9318,12.9594,343642.9795
2008-08-22 15:55:00,32.94,32.97,32.93,32.96,375000.0,12.9594,12.9712,12.9554,12.9673,375000.0
2008-08-25 09:30:00,33.1,33.1,32.7,32.84,204516.2671232877,13.0223,13.0223,12.865,12.92,204516.2671
2008-08-25 09:35:00,32.83,32.84,32.7,32.8,112050.51369863014,12.9161,12.92,12.865,12.9043,112050.5137
2008-08-25 09:40:00,32.81,32.83,32.69,32.73,109267.9794520548,12.9082,12.9161,12.861,12.8768,109267.9795
2008-08-25 09:45:00,32.73,32.75,32.63,32.69,160316.7808219178,12.8768,12.8846,12.8374,12.861,160316.7808
2008-08-25 09:50:00,32.69,32.7,32.59,32.6,147474.31506849316,12.861,12.865,12.8217,12.8256,147474.3151
2008-08-25 09:55:00,32.59,32.66,32.55,32.55,157534.24657534246,12.8217,12.8492,12.8059,12.8059,157534.2466
2008-08-25 10:00:00,32.56,32.7,32.52,32.52,231164.38356164383,12.8099,12.865,12.7941,12.7941,231164.3836
2008-08-25 10:05:00,32.52,32.67,32.51,32.57,115368.1506849315,12.7941,12.8532,12.7902,12.8138,115368.1507
2008-08-25 10:10:00,32.57,32.71,32.56,32.59,101776.5410958904,12.8138,12.8689,12.8099,12.8217,101776.5411
2008-08-25 10:15:00,32.59,32.68,32.59,32.66,74272.2602739726,12.8217,12.8571,12.8217,12.8492,74272.2603
2008-08-25 10:20:00,32.66,32.71,32.66,32.68,89790.2397260274,12.8492,12.8689,12.8492,12.8571,89790.2397
2008-08-25 10:25:00,32.68,32.72,32.62,32.67,70098.45890410959,12.8571,12.8728,12.8335,12.8532,70098.4589
2008-08-25 10:30:00,32.68,32.69,32.62,32.67,51476.88356164384,12.8571,12.861,12.8335,12.8532,51476.8836
2008-08-25 10:35:00,32.67,32.73,32.67,32.71,66459.7602739726,12.8532,12.8768,12.8532,12.8689,66459.7603
2008-08-25 10:40:00,32.72,32.79,32.71,32.77,59824.48630136986,12.8728,12.9004,12.8689,12.8925,59824.4863
2008-08-25 10:45:00,32.78,32.78,32.69,32.7,64319.349315068495,12.8964,12.8964,12.861,12.865,64319.3493
2008-08-25 10:50:00,32.7,32.7,32.61,32.62,83261.98630136986,12.865,12.865,12.8296,12.8335,83261.9863
2008-08-25 10:55:00,32.62,32.64,32.61,32.63,80051.3698630137,12.8335,12.8414,12.8296,12.8374,80051.3699
2008-08-25 11:00:00,32.63,32.64,32.59,32.61,81549.65753424658,12.8374,12.8414,12.8217,12.8296,81549.6575
2008-08-25 11:05:00,32.61,32.63,32.58,32.58,50620.71917808219,12.8296,12.8374,12.8177,12.8177,50620.7192
2008-08-25 11:10:00,32.59,32.59,32.55,32.55,50085.61643835616,12.8217,12.8217,12.8059,12.8059,50085.6164
2008-08-25 11:15:00,32.55,32.57,32.55,32.56,34995.71917808219,12.8059,12.8138,12.8059,12.8099,34995.7192
2008-08-25 11:20:00,32.57,32.58,32.52,32.56,133668.66438356164,12.8138,12.8177,12.7941,12.8099,133668.6644
2008-08-25 11:25:00,32.57,32.58,32.53,32.57,65924.65753424658,12.8138,12.8177,12.7981,12.8138,65924.6575
2008-08-25 11:30:00,32.56,32.58,32.55,32.56,45269.69178082192,12.8099,12.8177,12.8059,12.8099,45269.6918
2008-08-25 11:35:00,32.56,32.56,32.53,32.54,42487.15753424657,12.8099,12.8099,12.7981,12.802,42487.1575
2008-08-25 11:40:00,32.54,32.58,32.53,32.55,74593.32191780822,12.802,12.8177,12.7981,12.8059,74593.3219
2008-08-25 11:45:00,32.55,32.58,32.54,32.54,94820.20547945204,12.8059,12.8177,12.802,12.802,94820.2055
2008-08-25 11:50:00,32.54,32.55,32.5,32.5,87221.74657534246,12.802,12.8059,12.7863,12.7863,87221.7466
2008-08-25 11:55:00,32.5,32.51,32.3,32.36,319884.4178082192,12.7863,12.7902,12.7076,12.7312,319884.4178
2008-08-25 12:00:00,32.35,32.37,32.24,32.26,175941.7808219178,12.7273,12.7351,12.684,12.6919,175941.7808
2008-08-25 12:05:00,32.26,32.31,32.21,32.28,174015.4109589041,12.6919,12.7115,12.6722,12.6997,174015.411
2008-08-25 12:10:00,32.29,32.29,32.23,32.27,96425.51369863014,12.7037,12.7037,12.6801,12.6958,96425.5137
2008-08-25 12:15:00,32.27,32.29,32.18,32.18,127033.3904109589,12.6958,12.7037,12.6604,12.6604,127033.3904
2008-08-25 12:20:00,32.19,32.21,32.14,32.19,122859.5890410959,12.6643,12.6722,12.6446,12.6643,122859.589
2008-08-25 12:25:00,32.19,32.2,32.12,32.16,85295.37671232877,12.6643,12.6682,12.6368,12.6525,85295.3767
2008-08-25 12:30:00,32.16,32.18,32.12,32.14,80479.45205479451,12.6525,12.6604,12.6368,12.6446,80479.4521
2008-08-25 12:35:00,32.13,32.17,32.12,32.15,79837.32876712328,12.6407,12.6564,12.6368,12.6486,79837.3288
2008-08-25 12:40:00,32.15,32.25,32.15,32.23,145119.86301369863,12.6486,12.6879,12.6486,12.6801,145119.863
2008-08-25 12:45:00,32.23,32.26,32.19,32.19,46446.91780821918,12.6801,12.6919,12.6643,12.6643,46446.9178
2008-08-25 12:50:00,32.2,32.22,32.16,32.17,68600.17123287672,12.6682,12.6761,12.6525,12.6564,68600.1712
2008-08-25 12:55:00,32.18,32.25,32.17,32.22,49657.53424657534,12.6604,12.6879,12.6564,12.6761,49657.5342
2008-08-25 13:00:00,32.22,32.29,32.21,32.28,112157.53424657536,12.6761,12.7037,12.6722,12.6997,112157.5342
2008-08-25 13:05:00,32.29,32.31,32.27,32.3,69991.43835616438,12.7037,12.7115,12.6958,12.7076,69991.4384
2008-08-25 13:10:00,32.29,32.29,32.25,32.26,39704.62328767123,12.7037,12.7037,12.6879,12.6919,39704.6233
2008-08-25 13:15:00,32.26,32.27,32.24,32.26,90218.32191780822,12.6919,12.6958,12.684,12.6919,90218.3219
2008-08-25 13:20:00,32.26,32.35,32.26,32.34,53082.19178082192,12.6919,12.7273,12.6919,12.7233,53082.1918
2008-08-25 13:25:00,32.34,32.35,32.26,32.26,68600.17123287672,12.7233,12.7273,12.6919,12.6919,68600.1712
2008-08-25 13:30:00,32.27,32.29,32.26,32.29,44627.56849315069,12.6958,12.7037,12.6919,12.7037,44627.5685
2008-08-25 13:35:00,32.29,32.33,32.27,32.33,31142.979452054795,12.7037,12.7194,12.6958,12.7194,31142.9795
2008-08-25 13:40:00,32.33,32.39,32.32,32.36,79302.22602739726,12.7194,12.743,12.7155,12.7312,79302.226
2008-08-25 13:45:00,32.36,32.36,32.28,32.33,63142.12328767123,12.7312,12.7312,12.6997,12.7194,63142.1233
2008-08-25 13:50:00,32.32,32.35,32.29,32.32,37564.21232876712,12.7155,12.7273,12.7037,12.7155,37564.2123
2008-08-25 13:55:00,32.32,32.34,32.3,32.31,119434.93150684932,12.7155,12.7233,12.7076,12.7115,119434.9315
2008-08-25 14:00:00,32.31,32.31,32.25,32.26,93321.91780821918,12.7115,12.7115,12.6879,12.6919,93321.9178
2008-08-25 14:05:00,32.26,32.28,32.24,32.25,55222.602739726026,12.6919,12.6997,12.684,12.6879,55222.6027
2008-08-25 14:10:00,32.26,32.27,32.22,32.22,68814.21232876713,12.6919,12.6958,12.6761,12.6761,68814.2123
2008-08-25 14:15:00,32.22,32.28,32.19,32.28,76733.73287671233,12.6761,12.6997,12.6643,12.6997,76733.7329
2008-08-25 14:20:00,32.27,32.28,32.24,32.24,54473.45890410959,12.6958,12.6997,12.684,12.684,54473.4589
2008-08-25 14:25:00,32.25,32.27,32.23,32.25,74807.36301369863,12.6879,12.6958,12.6801,12.6879,74807.363
2008-08-25 14:30:00,32.25,32.26,32.23,32.25,51476.88356164384,12.6879,12.6919,12.6801,12.6879,51476.8836
2008-08-25 14:35:00,32.26,32.26,32.23,32.23,43236.30136986302,12.6919,12.6919,12.6801,12.6801,43236.3014
2008-08-25 14:40:00,32.24,32.3,32.24,32.29,123394.69178082192,12.684,12.7076,12.684,12.7037,123394.6918
2008-08-25 14:45:00,32.3,32.36,32.28,32.29,74807.36301369863,12.7076,12.7312,12.6997,12.7037,74807.363
2008-08-25 14:50:00,32.28,32.31,32.28,32.28,55008.561643835616,12.6997,12.7115,12.6997,12.6997,55008.5616
2008-08-25 14:55:00,32.28,32.29,32.18,32.23,173480.30821917808,12.6997,12.7037,12.6604,12.6801,173480.3082
2008-08-25 15:00:00,32.23,32.28,32.21,32.25,78125.0,12.6801,12.6997,12.6722,12.6879,78125.0
2008-08-25 15:05:00,32.24,32.25,32.19,32.2,74914.38356164383,12.684,12.6879,12.6643,12.6682,74914.3836
2008-08-25 15:10:00,32.2,32.21,32.16,32.16,93857.0205479452,12.6682,12.6722,12.6525,12.6525,93857.0205
2008-08-25 15:15:00,32.16,32.18,32.14,32.18,106699.48630136986,12.6525,12.6604,12.6446,12.6604,106699.4863
2008-08-25 15:20:00,32.18,32.18,32.13,32.15,66459.7602739726,12.6604,12.6604,12.6407,12.6486,66459.7603
2008-08-25 15:25:00,32.14,32.15,32.12,32.14,78767.12328767123,12.6446,12.6486,12.6368,12.6446,78767.1233
2008-08-25 15:30:00,32.14,32.15,32.12,32.12,111515.4109589041,12.6446,12.6486,12.6368,12.6368,111515.411
2008-08-25 15:35:00,32.12,32.18,32.12,32.12,127033.3904109589,12.6368,12.6604,12.6368,12.6368,127033.3904
2008-08-25 15:40:00,32.12,32.16,32.05,32.07,265625.0,12.6368,12.6525,12.6092,12.6171,265625.0
2008-08-25 15:45:00,32.06,32.2,32.06,32.16,331335.61643835617,12.6132,12.6682,12.6132,12.6525,331335.6164
2008-08-25 15:50:00,32.16,32.23,32.14,32.23,356592.4657534247,12.6525,12.6801,12.6446,12.6801,356592.4658
2008-08-25 15:55:00,32.22,32.26,32.21,32.22,619648.9726027397,12.6761,12.6919,12.6722,12.6761,619648.9726
2008-08-26 09:30:00,32.24,32.24,31.91,31.91,275149.8287671233,12.684,12.684,12.5542,12.5542,275149.8288
2008-08-26 09:35:00,31.91,31.96,31.82,31.85,152611.301369863,12.5542,12.5738,12.5187,12.5306,152611.3014
2008-08-26 09:40:00,31.85,31.99,31.84,31.99,110552.22602739726,12.5306,12.5856,12.5266,12.5856,110552.226
2008-08-26 09:45:00,32.0,32.04,31.96,32.04,130993.1506849315,12.5896,12.6053,12.5738,12.6053,130993.1507
2008-08-26 09:50:00,32.04,32.05,31.98,31.98,60894.69178082192,12.6053,12.6092,12.5817,12.5817,60894.6918
2008-08-26 09:55:00,31.98,31.98,31.89,31.96,103274.82876712328,12.5817,12.5817,12.5463,12.5738,103274.8288
2008-08-26 10:00:00,31.96,32.04,31.93,31.98,149935.7876712329,12.5738,12.6053,12.562,12.5817,149935.7877
2008-08-26 10:05:00,31.98,32.07,31.95,31.96,138270.54794520547,12.5817,12.6171,12.5699,12.5738,138270.5479
2008-08-26 10:10:00,31.97,32.0,31.89,31.92,124143.83561643836,12.5778,12.5896,12.5463,12.5581,124143.8356
2008-08-26 10:15:00,31.91,31.95,31.88,31.89,111087.32876712328,12.5542,12.5699,12.5424,12.5463,111087.3288
2008-08-26 10:20:00,31.9,31.95,31.88,31.93,105201.198630137,12.5502,12.5699,12.5424,12.562,105201.1986
2008-08-26 10:25:00,31.94,31.95,31.88,31.94,95141.26712328767,12.566,12.5699,12.5424,12.566,95141.2671
2008-08-26 10:30:00,31.94,32.12,31.94,32.12,120398.11643835616,12.566,12.6368,12.566,12.6368,120398.1164
2008-08-26 10:35:00,32.12,32.15,32.08,32.12,151755.13698630137,12.6368,12.6486,12.621,12.6368,151755.137
2008-08-26 10:40:00,32.12,32.14,32.08,32.09,92358.73287671233,12.6368,12.6446,12.621,12.625,92358.7329
2008-08-26 10:45:00,32.09,32.09,32.03,32.06,137521.40410958903,12.625,12.625,12.6014,12.6132,137521.4041
2008-08-26 10:50:00,32.06,32.08,32.01,32.03,114404.96575342468,12.6132,12.621,12.5935,12.6014,114404.9658
2008-08-26 10:55:00,32.02,32.04,32.0,32.03,95034.24657534246,12.5974,12.6053,12.5896,12.6014,95034.2466
2008-08-26 11:00:00,32.03,32.06,32.02,32.04,80372.43150684932,12.6014,12.6132,12.5974,12.6053,80372.4315
2008-08-26 11:05:00,32.05,32.05,31.92,31.93,96960.61643835616,12.6092,12.6092,12.5581,12.562,96960.6164
2008-08-26 11:10:00,31.93,31.96,31.92,31.96,86472.60273972603,12.562,12.5738,12.5581,12.5738,86472.6027
2008-08-26 11:15:00,31.96,31.98,31.93,31.95,85188.35616438356,12.5738,12.5817,12.562,12.5699,85188.3562
2008-08-26 11:20:00,31.95,31.95,31.86,31.86,67101.88356164383,12.5699,12.5699,12.5345,12.5345,67101.8836
2008-08-26 11:25:00,31.86,31.89,31.85,31.89,85830.4794520548,12.5345,12.5463,12.5306,12.5463,85830.4795
2008-08-26 11:30:00,31.89,31.94,31.87,31.87,103274.82876712328,12.5463,12.566,12.5384,12.5384,103274.8288
2008-08-26 11:35:00,31.87,31.88,31.82,31.83,116438.35616438356,12.5384,12.5424,12.5187,12.5227,116438.3562
2008-08-26 11:40:00,31.84,31.84,31.83,31.83,82191.78082191781,12.5266,12.5266,12.5227,12.5227,82191.7808
2008-08-26 11:45:00,31.83,31.88,31.83,31.86,66138.69863013699,12.5227,12.5424,12.5227,12.5345,66138.6986
2008-08-26 11:50:00,31.86,31.99,31.86,31.99,102953.76712328767,12.5345,12.5856,12.5345,12.5856,102953.7671
2008-08-26 11:55:00,31.98,32.03,31.98,31.99,171339.89726027398,12.5817,12.6014,12.5817,12.5856,171339.8973
2008-08-26 12:00:00,32.0,32.0,31.95,31.96,81228.59589041096,12.5896,12.5896,12.5699,12.5738,81228.5959
2008-08-26 12:05:00,31.96,31.96,31.91,31.93,44841.60958904109,12.5738,12.5738,12.5542,12.562,44841.6096
2008-08-26 12:10:00,31.93,31.94,31.92,31.93,23651.54109589041,12.562,12.566,12.5581,12.562,23651.5411
2008-08-26 12:15:00,31.92,31.93,31.91,31.93,44199.48630136986,12.5581,12.562,12.5542,12.562,44199.4863
2008-08-26 12:20:00,31.92,32.0,31.92,31.97,69991.43835616438,12.5581,12.5896,12.5581,12.5778,69991.4384
2008-08-26 12:25:00,31.97,31.98,31.87,31.88,77696.91780821918,12.5778,12.5817,12.5384,12.5424,77696.9178
2008-08-26 12:30:00,31.88,31.92,31.86,31.89,65924.65753424658,12.5424,12.5581,12.5345,12.5463,65924.6575
2008-08-26 12:35:00,31.89,31.9,31.86,31.86,46767.9794520548,12.5463,12.5502,12.5345,12.5345,46767.9795
2008-08-26 12:40:00,31.87,31.95,31.86,31.95,79088.18493150685,12.5384,12.5699,12.5345,12.5699,79088.1849
2008-08-26 12:45:00,31.94,31.97,31.93,31.95,59075.34246575343,12.566,12.5778,12.562,12.5699,59075.3425
2008-08-26 12:50:00,31.95,31.96,31.91,31.91,32962.32876712329,12.5699,12.5738,12.5542,12.5542,32962.3288
2008-08-26 12:55:00,31.91,31.92,31.88,31.88,43557.36301369863,12.5542,12.5581,12.5424,12.5424,43557.363
2008-08-26 13:00:00,31.88,31.88,31.84,31.86,70526.54109589041,12.5424,12.5424,12.5266,12.5345,70526.5411
2008-08-26 13:05:00,31.87,31.9,31.86,31.89,46232.87671232877,12.5384,12.5502,12.5345,12.5463,46232.8767
2008-08-26 13:10:00,31.89,31.9,31.88,31.88,36494.00684931507,12.5463,12.5502,12.5424,12.5424,36494.0068
2008-08-26 13:15:00,31.89,31.89,31.86,31.87,57041.95205479452,12.5463,12.5463,12.5345,12.5384,57041.9521
2008-08-26 13:20:00,31.87,31.9,31.86,31.9,39383.561643835616,12.5384,12.5502,12.5345,12.5502,39383.5616
2008-08-26 13:25:00,31.89,31.9,31.88,31.88,58540.2397260274,12.5463,12.5502,12.5424,12.5424,58540.2397
2008-08-26 13:30:00,31.89,31.89,31.84,31.84,96318.49315068494,12.5463,12.5463,12.5266,12.5266,96318.4932
2008-08-26 13:35:00,31.84,31.88,31.84,31.88,36601.02739726027,12.5266,12.5424,12.5266,12.5424,36601.0274
2008-08-26 13:40:00,31.87,31.87,31.85,31.86,55757.70547945205,12.5384,12.5384,12.5306,12.5345,55757.7055
2008-08-26 13:45:00,31.86,31.87,31.84,31.84,97388.698630137,12.5345,12.5384,12.5266,12.5266,97388.6986
2008-08-26 13:50:00,31.84,31.94,31.84,31.93,114190.92465753424,12.5266,12.566,12.5266,12.562,114190.9247
2008-08-26 13:55:00,31.93,31.93,31.89,31.92,54259.41780821918,12.562,12.562,12.5463,12.5581,54259.4178
2008-08-26 14:00:00,31.93,31.93,31.84,31.85,222067.63698630137,12.562,12.562,12.5266,12.5306,222067.637
2008-08-26 14:05:00,31.85,31.92,31.84,31.9,162885.27397260274,12.5306,12.5581,12.5266,12.5502,162885.274
2008-08-26 14:10:00,31.9,31.93,31.87,31.88,161922.0890410959,12.5502,12.562,12.5384,12.5424,161922.089
2008-08-26 14:15:00,31.88,31.92,31.83,31.84,91823.6301369863,12.5424,12.5581,12.5227,12.5266,91823.6301
2008-08-26 14:20:00,31.84,31.86,31.8,31.81,109803.08219178082,12.5266,12.5345,12.5109,12.5148,109803.0822
2008-08-26 14:25:00,31.81,31.82,31.77,31.8,109267.9794520548,12.5148,12.5187,12.4991,12.5109,109267.9795
2008-08-26 14:30:00,31.8,31.86,31.79,31.84,85509.41780821918,12.5109,12.5345,12.5069,12.5266,85509.4178
2008-08-26 14:35:00,31.84,31.84,31.79,31.81,67958.04794520549,12.5266,12.5266,12.5069,12.5148,67958.0479
2008-08-26 14:40:00,31.81,31.82,31.77,31.78,115261.1301369863,12.5148,12.5187,12.4991,12.503,115261.1301
2008-08-26 14:45:00,31.78,31.85,31.77,31.83,131849.31506849316,12.503,12.5306,12.4991,12.5227,131849.3151
2008-08-26 14:50:00,31.83,31.85,31.81,31.83,74379.28082191781,12.5227,12.5306,12.5148,12.5227,74379.2808
2008-08-26 14:55:00,31.84,31.85,31.79,31.8,174978.59589041097,12.5266,12.5306,12.5069,12.5109,174978.5959
2008-08-26 15:00:00,31.81,31.84,31.8,31.82,126712.32876712328,12.5148,12.5266,12.5109,12.5187,126712.3288
2008-08-26 15:05:00,31.82,31.86,31.82,31.84,128959.7602739726,12.5187,12.5345,12.5187,12.5266,128959.7603
2008-08-26 15:10:00,31.84,31.88,31.79,31.86,126712.32876712328,12.5266,12.5424,12.5069,12.5345,126712.3288
2008-08-26 15:15:00,31.86,31.93,31.86,31.91,160958.90410958903,12.5345,12.562,12.5345,12.5542,160958.9041
2008-08-26 15:20:00,31.91,31.92,31.88,31.92,153788.52739726027,12.5542,12.5581,12.5424,12.5581,153788.5274
2008-08-26 15:25:00,31.92,31.94,31.89,31.92,154216.6095890411,12.5581,12.566,12.5463,12.5581,154216.6096
2008-08-26 15:30:00,31.92,31.96,31.91,31.91,142123.2876712329,12.5581,12.5738,12.5542,12.5542,142123.2877
2008-08-26 15:35:00,31.91,31.96,31.9,31.91,176797.94520547945,12.5542,12.5738,12.5502,12.5542,176797.9452
2008-08-26 15:40:00,31.91,31.98,31.91,31.95,258454.62328767125,12.5542,12.5817,12.5542,12.5699,258454.6233
2008-08-26 15:45:00,31.95,32.06,31.94,32.03,414276.5410958904,12.5699,12.6132,12.566,12.6014,414276.5411
2008-08-26 15:50:00,32.03,32.06,32.0,32.0,330586.47260273976,12.6014,12.6132,12.5896,12.5896,330586.4726
2008-08-26 15:55:00,32.0,32.01,31.95,31.97,375749.1438356164,12.5896,12.5935,12.5699,12.5778,375749.1438
2008-08-27 09:30:00,32.05,32.09,31.99,32.01,301690.9246575342,12.6092,12.625,12.5856,12.5935,301690.9247
2008-08-27 09:35:00,32.0,32.01,31.82,31.85,197131.84931506848,12.5896,12.5935,12.5187,12.5306,197131.8493
2008-08-27 09:40:00,31.85,31.89,31.83,31.84,149186.64383561644,12.5306,12.5463,12.5227,12.5266,149186.6438
2008-08-27 09:45:00,31.84,31.87,31.83,31.84,117615.58219178082,12.5266,12.5384,12.5227,12.5266,117615.5822
2008-08-27 09:50:00,31.84,31.94,31.83,31.94,126498.28767123289,12.5266,12.566,12.5227,12.566,126498.2877
2008-08-27 09:55:00,31.94,31.94,31.89,31.91,94820.20547945204,12.566,12.566,12.5463,12.5542,94820.2055
2008-08-27 10:00:00,31.9,31.98,31.89,31.98,131100.17123287672,12.5502,12.5817,12.5463,12.5817,131100.1712
2008-08-27 10:05:00,31.98,32.07,31.98,32.07,182684.0753424657,12.5817,12.6171,12.5817,12.6171,182684.0753
2008-08-27 10:10:00,32.07,32.1,32.05,32.1,104773.11643835616,12.6171,12.6289,12.6092,12.6289,104773.1164
2008-08-27 10:15:00,32.1,32.21,32.1,32.16,126819.3493150685,12.6289,12.6722,12.6289,12.6525,126819.3493
2008-08-27 10:20:00,32.18,32.35,32.05,32.31,273437.5,12.6604,12.7273,12.6092,12.7115,273437.5
2008-08-27 10:25:00,32.31,32.33,32.19,32.25,163634.41780821918,12.7115,12.7194,12.6643,12.6879,163634.4178
2008-08-27 10:30:00,32.25,32.35,32.25,32.33,271511.1301369863,12.6879,12.7273,12.6879,12.7194,271511.1301
2008-08-27 10:35:00,32.35,32.4,32.33,32.33,204195.20547945207,12.7273,12.7469,12.7194,12.7194,204195.2055
2008-08-27 10:40:00,32.33,32.4,32.33,32.36,102739.72602739726,12.7194,12.7469,12.7194,12.7312,102739.726
2008-08-27 10:45:00,32.35,32.43,32.35,32.39,93750.0,12.7273,12.7587,12.7273,12.743,93750.0
2008-08-27 10:50:00,32.4,32.41,32.34,32.35,101776.5410958904,12.7469,12.7509,12.7233,12.7273,101776.5411
2008-08-27 10:55:00,32.35,32.36,32.31,32.35,140625.0,12.7273,12.7312,12.7115,12.7273,140625.0
2008-08-27 11:00:00,32.36,32.36,32.27,32.27,58647.260273972606,12.7312,12.7312,12.6958,12.6958,58647.2603
2008-08-27 11:05:00,32.27,32.37,32.27,32.36,70740.58219178082,12.6958,12.7351,12.6958,12.7312,70740.5822
2008-08-27 11:10:00,32.36,32.4,32.33,32.34,71168.66438356164,12.7312,12.7469,12.7194,12.7233,71168.6644
2008-08-27 11:15:00,32.34,32.34,32.28,32.33,52761.1301369863,12.7233,12.7233,12.6997,12.7194,52761.1301
2008-08-27 11:20:00,32.33,32.36,32.32,32.33,79623.28767123287,12.7194,12.7312,12.7155,12.7194,79623.2877
2008-08-27 11:25:00,32.34,32.36,32.28,32.28,80372.43150684932,12.7233,12.7312,12.6997,12.6997,80372.4315
2008-08-27 11:30:00,32.28,32.28,32.23,32.23,87221.74657534246,12.6997,12.6997,12.6801,12.6801,87221.7466
2008-08-27 11:35:00,32.23,32.28,32.23,32.26,49550.51369863014,12.6801,12.6997,12.6801,12.6919,49550.5137
2008-08-27 11:40:00,32.26,32.26,32.24,32.26,188891.2671232877,12.6919,12.6919,12.684,12.6919,188891.2671
2008-08-27 11:45:00,32.26,32.3,32.26,32.26,68600.17123287672,12.6919,12.7076,12.6919,12.6919,68600.1712
2008-08-27 11:50:00,32.27,32.27,32.23,32.23,51262.84246575343,12.6958,12.6958,12.6801,12.6801,51262.8425
2008-08-27 11:55:00,32.23,32.28,32.2,32.27,116866.43835616438,12.6801,12.6997,12.6682,12.6958,116866.4384
2008-08-27 12:00:00,32.27,32.3,32.27,32.29,48052.22602739726,12.6958,12.7076,12.6958,12.7037,48052.226
2008-08-27 12:05:00,32.29,32.32,32.26,32.31,93642.9794520548,12.7037,12.7155,12.6919,12.7115,93642.9795
2008-08-27 12:10:00,32.31,32.35,32.3,32.31,86579.62328767123,12.7115,12.7273,12.7076,12.7115,86579.6233
2008-08-27 12:15:00,32.32,32.38,32.31,32.36,104452.05479452056,12.7155,12.7391,12.7115,12.7312,104452.0548
2008-08-27 12:20:00,32.37,32.43,32.36,32.39,88077.9109589041,12.7351,12.7587,12.7312,12.743,88077.911
2008-08-27 12:25:00,32.4,32.4,32.39,32.4,32106.164383561645,12.7469,12.7469,12.743,12.7469,32106.1644
2008-08-27 12:30:00,32.4,32.46,32.39,32.43,261344.1780821918,12.7469,12.7705,12.743,12.7587,261344.1781
2008-08-27 12:35:00,32.43,32.44,32.38,32.38,101990.58219178082,12.7587,12.7627,12.7391,12.7391,101990.5822
2008-08-27 12:40:00,32.39,32.46,32.38,32.45,151648.11643835617,12.743,12.7705,12.7391,12.7666,151648.1164
2008-08-27 12:45:00,32.45,32.53,32.45,32.51,184182.36301369863,12.7666,12.7981,12.7666,12.7902,184182.363
2008-08-27 12:50:00,32.52,32.54,32.51,32.52,168343.3219178082,12.7941,12.802,12.7902,12.7941,168343.3219
2008-08-27 12:55:00,32.53,32.55,32.52,32.53,145012.84246575343,12.7981,12.8059,12.7941,12.7981,145012.8425
2008-08-27 13:00:00,32.52,32.56,32.51,32.52,90325.34246575342,12.7941,12.8099,12.7902,12.7941,90325.3425
2008-08-27 13:05:00,32.53,32.55,32.5,32.54,76733.73287671233,12.7981,12.8059,12.7863,12.802,76733.7329
2008-08-27 13:10:00,32.55,32.55,32.53,32.55,48587.32876712329,12.8059,12.8059,12.7981,12.8059,48587.3288
2008-08-27 13:15:00,32.55,32.58,32.55,32.55,93964.0410958904,12.8059,12.8177,12.8059,12.8059,93964.0411
2008-08-27 13:20:00,32.55,32.55,32.49,32.5,61536.81506849315,12.8059,12.8059,12.7823,12.7863,61536.8151
2008-08-27 13:25:00,32.51,32.56,32.5,32.56,52868.15068493151,12.7902,12.8099,12.7863,12.8099,52868.1507
2008-08-27 13:30:00,32.56,32.59,32.53,32.54,48908.390410958906,12.8099,12.8217,12.7981,12.802,48908.3904
2008-08-27 13:35:00,32.54,32.54,32.49,32.51,75770.54794520549,12.802,12.802,12.7823,12.7902,75770.5479
2008-08-27 13:40:00,32.51,32.55,32.5,32.55,67958.04794520549,12.7902,12.8059,12.7863,12.8059,67958.0479
2008-08-27 13:45:00,32.55,32.55,32.54,32.55,31785.102739726022,12.8059,12.8059,12.802,12.8059,31785.1027
2008-08-27 13:50:00,32.55,32.55,32.51,32.52,44092.46575342466,12.8059,12.8059,12.7902,12.7941,44092.4658
2008-08-27 13:55:00,32.53,32.55,32.48,32.49,88827.05479452055,12.7981,12.8059,12.7784,12.7823,88827.0548
2008-08-27 14:00:00,32.48,32.49,32.42,32.46,97709.7602739726,12.7784,12.7823,12.7548,12.7705,97709.7603
2008-08-27 14:05:00,32.46,32.46,32.43,32.44,47624.14383561644,12.7705,12.7705,12.7587,12.7627,47624.1438
2008-08-27 14:10:00,32.45,32.46,32.41,32.46,75556.50684931508,12.7666,12.7705,12.7509,12.7705,75556.5068
2008-08-27 14:15:00,32.46,32.46,32.41,32.46,76305.6506849315,12.7705,12.7705,12.7509,12.7705,76305.6507
2008-08-27 14:20:00,32.46,32.5,32.45,32.48,82619.86301369863,12.7705,12.7863,12.7666,12.7784,82619.863
2008-08-27 14:25:00,32.48,32.51,32.45,32.46,62392.9794520548,12.7784,12.7902,12.7666,12.7705,62392.9795
2008-08-27 14:30:00,32.46,32.48,32.45,32.47,37885.27397260274,12.7705,12.7784,12.7666,12.7745,37885.274
2008-08-27 14:35:00,32.48,32.5,32.47,32.49,48587.32876712329,12.7784,12.7863,12.7745,12.7823,48587.3288
2008-08-27 14:40:00,32.49,32.52,32.49,32.52,54045.37671232877,12.7823,12.7941,12.7823,12.7941,54045.3767
2008-08-27 14:45:00,32.51,32.52,32.49,32.51,58754.28082191781,12.7902,12.7941,12.7823,12.7902,58754.2808
2008-08-27 14:50:00,32.51,32.53,32.48,32.49,130672.0890410959,12.7902,12.7981,12.7784,12.7823,130672.089
2008-08-27 14:55:00,32.49,32.51,32.49,32.49,60359.58904109589,12.7823,12.7902,12.7823,12.7823,60359.589
2008-08-27 15:00:00,32.5,32.51,32.49,32.5,62714.04109589041,12.7863,12.7902,12.7823,12.7863,62714.0411
2008-08-27 15:05:00,32.5,32.52,32.5,32.52,107876.71232876711,12.7863,12.7941,12.7863,12.7941,107876.7123
2008-08-27 15:10:00,32.52,32.52,32.44,32.44,88184.93150684932,12.7941,12.7941,12.7627,12.7627,88184.9315
2008-08-27 15:15:00,32.44,32.45,32.35,32.36,224208.04794520547,12.7627,12.7666,12.7273,12.7312,224208.0479
2008-08-27 15:20:00,32.36,32.4,32.33,32.4,162457.19178082192,12.7312,12.7469,12.7194,12.7469,162457.1918
2008-08-27 15:25:00,32.4,32.4,32.34,32.4,130993.1506849315,12.7469,12.7469,12.7233,12.7469,130993.1507
2008-08-27 15:30:00,32.4,32.41,32.37,32.39,240047.0890410959,12.7469,12.7509,12.7351,12.743,240047.089
2008-08-27 15:35:00,32.38,32.39,32.33,32.33,257812.5,12.7391,12.743,12.7194,12.7194,257812.5
2008-08-27 15:40:00,32.34,32.38,32.32,32.38,265196.9178082192,12.7233,12.7391,12.7155,12.7391,265196.9178
2008-08-27 15:45:00,32.38,32.38,32.3,32.37,270654.9657534247,12.7391,12.7391,12.7076,12.7351,270654.9658
2008-08-27 15:50:00,32.37,32.41,32.36,32.41,257170.37671232875,12.7351,12.7509,12.7312,12.7509,257170.3767
2008-08-27 15:55:00,32.41,32.46,32.4,32.43,459760.27397260274,12.7509,12.7705,12.7469,12.7587,459760.274
2008-08-28 09:30:00,32.57,32.76,32.52,32.75,222923.801369863,12.8138,12.8886,12.7941,12.8846,222923.8014
2008-08-28 09:35:00,32.75,32.77,32.68,32.73,137093.3219178082,12.8846,12.8925,12.8571,12.8768,137093.3219
2008-08-28 09:40:00,32.73,32.82,32.72,32.78,125428.08219178082,12.8768,12.9122,12.8728,12.8964,125428.0822
2008-08-28 09:45:00,32.79,32.86,32.77,32.8,183540.2397260274,12.9004,12.9279,12.8925,12.9043,183540.2397
2008-08-28 09:50:00,32.81,32.81,32.77,32.79,77375.85616438356,12.9082,12.9082,12.8925,12.9004,77375.8562
2008-08-28 09:55:00,32.79,32.89,32.79,32.88,161279.96575342465,12.9004,12.9397,12.9004,12.9358,161279.9658
2008-08-28 10:00:00,32.87,32.93,32.72,32.75,173587.32876712328,12.9318,12.9554,12.8728,12.8846,173587.3288
2008-08-28 10:05:00,32.74,32.86,32.74,32.83,118471.74657534246,12.8807,12.9279,12.8807,12.9161,118471.7466
2008-08-28 10:10:00,32.83,32.87,32.79,32.83,81335.61643835617,12.9161,12.9318,12.9004,12.9161,81335.6164
2008-08-28 10:15:00,32.83,32.95,32.82,32.83,332191.7808219178,12.9161,12.9633,12.9122,12.9161,332191.7808
2008-08-28 10:20:00,32.83,32.85,32.8,32.84,146511.1301369863,12.9161,12.924,12.9043,12.92,146511.1301
2008-08-28 10:25:00,32.83,32.85,32.83,32.85,81121.57534246576,12.9161,12.924,12.9161,12.924,81121.5753
2008-08-28 10:30:00,32.85,32.9,32.83,32.83,87328.76712328767,12.924,12.9436,12.9161,12.9161,87328.7671
2008-08-28 10:35:00,32.83,32.95,32.83,32.91,141481.16438356164,12.9161,12.9633,12.9161,12.9476,141481.1644
2008-08-28 10:40:00,32.91,33.07,32.9,33.07,209653.2534246576,12.9476,13.0105,12.9436,13.0105,209653.2534
2008-08-28 10:45:00,33.07,33.1,32.98,32.99,155714.89726027398,13.0105,13.0223,12.9751,12.9791,155714.8973
2008-08-28 10:50:00,33.0,33.05,32.97,32.99,110873.28767123289,12.983,13.0027,12.9712,12.9791,110873.2877
2008-08-28 10:55:00,32.99,33.0,32.93,32.93,82512.84246575342,12.9791,12.983,12.9554,12.9554,82512.8425
2008-08-28 11:00:00,32.94,32.96,32.87,32.89,142765.4109589041,12.9594,12.9673,12.9318,12.9397,142765.411
2008-08-28 11:05:00,32.89,32.91,32.88,32.89,80158.3904109589,12.9397,12.9476,12.9358,12.9397,80158.3904
2008-08-28 11:10:00,32.9,32.9,32.86,32.88,109910.10273972603,12.9436,12.9436,12.9279,12.9358,109910.1027
2008-08-28 11:15:00,32.89,32.9,32.86,32.88,244327.9109589041,12.9397,12.9436,12.9279,12.9358,244327.911
2008-08-28 11:20:00,32.87,32.9,32.83,32.83,92144.69178082192,12.9318,12.9436,12.9161,12.9161,92144.6918
2008-08-28 11:25:00,32.83,32.86,32.83,32.83,235124.14383561644,12.9161,12.9279,12.9161,12.9161,235124.1438
2008-08-28 11:30:00,32.83,32.88,32.83,32.87,92037.67123287672,12.9161,12.9358,12.9161,12.9318,92037.6712
2008-08-28 11:35:00,32.87,32.9,32.86,32.88,104023.97260273973,12.9318,12.9436,12.9279,12.9358,104023.9726
2008-08-28 11:40:00,32.87,32.89,32.82,32.85,164062.5,12.9318,12.9397,12.9122,12.924,164062.5
2008-08-28 11:45:00,32.85,32.96,32.83,32.96,169948.6301369863,12.924,12.9673,12.9161,12.9673,169948.6301
2008-08-28 11:50:00,32.95,32.99,32.92,32.97,226883.5616438356,12.9633,12.9791,12.9515,12.9712,226883.5616
2008-08-28 11:55:00,32.97,33.12,32.95,33.12,336686.6438356164,12.9712,13.0302,12.9633,13.0302,336686.6438
2008-08-28 12:00:00,33.12,33.12,33.08,33.1,242294.5205479452,13.0302,13.0302,13.0145,13.0223,242294.5205
2008-08-28 12:05:00,33.1,33.11,33.01,33.01,120826.198630137,13.0223,13.0263,12.9869,12.9869,120826.1986
2008-08-28 12:10:00,33.01,33.03,32.99,32.99,129601.88356164384,12.9869,12.9948,12.9791,12.9791,129601.8836
2008-08-28 12:15:00,32.99,33.03,32.97,33.02,141802.22602739726,12.9791,12.9948,12.9712,12.9909,141802.226
2008-08-28 12:20:00,33.03,33.09,33.02,33.09,89469.17808219178,12.9948,13.0184,12.9909,13.0184,89469.1781
2008-08-28 12:25:00,33.09,33.12,33.07,33.1,105201.198630137,13.0184,13.0302,13.0105,13.0223,105201.1986
2008-08-28 12:30:00,33.1,33.12,33.08,33.1,84118.1506849315,13.0223,13.0302,13.0145,13.0223,84118.1507
2008-08-28 12:35:00,33.11,33.13,33.09,33.11,129280.82191780822,13.0263,13.0341,13.0184,13.0263,129280.8219
2008-08-28 12:40:00,33.11,33.16,33.11,33.12,132063.35616438356,13.0263,13.0459,13.0263,13.0302,132063.3562
2008-08-28 12:45:00,33.12,33.17,33.11,33.16,305115.58219178085,13.0302,13.0499,13.0263,13.0459,305115.5822
2008-08-28 12:50:00,33.15,33.19,33.12,33.18,95676.3698630137,13.042,13.0577,13.0302,13.0538,95676.3699
2008-08-28 12:55:00,33.18,33.19,33.12,33.13,62071.91780821918,13.0538,13.0577,13.0302,13.0341,62071.9178
2008-08-28 13:00:00,33.12,33.14,33.09,33.12,176369.86301369863,13.0302,13.0381,13.0184,13.0302,176369.863
2008-08-28 13:05:00,33.12,33.12,33.1,33.11,48052.22602739726,13.0302,13.0302,13.0223,13.0263,48052.226
2008-08-28 13:10:00,33.12,33.12,33.06,33.12,74272.2602739726,13.0302,13.0302,13.0066,13.0302,74272.2603
2008-08-28 13:15:00,33.12,33.12,33.09,33.11,61108.73287671233,13.0302,13.0302,13.0184,13.0263,61108.7329
2008-08-28 13:20:00,33.11,33.12,33.1,33.1,69135.27397260274,13.0263,13.0302,13.0223,13.0223,69135.274
2008-08-28 13:25:00,33.1,33.13,33.08,33.09,107341.6095890411,13.0223,13.0341,13.0145,13.0184,107341.6096
2008-08-28 13:30:00,33.1,33.13,33.09,33.12,77054.79452054795,13.0223,13.0341,13.0184,13.0302,77054.7945
2008-08-28 13:35:00,33.12,33.12,33.11,33.12,60359.58904109589,13.0302,13.0302,13.0263,13.0302,60359.589
2008-08-28 13:40:00,33.12,33.13,33.11,33.13,90646.40410958904,13.0302,13.0341,13.0263,13.0341,90646.4041
2008-08-28 13:45:00,33.13,33.14,33.12,33.12,65924.65753424658,13.0341,13.0381,13.0302,13.0302,65924.6575
2008-08-28 13:50:00,33.12,33.12,33.1,33.1,53296.23287671233,13.0302,13.0302,13.0223,13.0223,53296.2329
2008-08-28 13:55:00,33.11,33.14,33.1,33.14,47945.20547945205,13.0263,13.0381,13.0223,13.0381,47945.2055
2008-08-28 14:00:00,33.14,33.14,33.01,33.01,157320.20547945207,13.0381,13.0381,12.9869,12.9869,157320.2055
2008-08-28 14:05:00,33.01,33.02,32.99,33.01,61108.73287671233,12.9869,12.9909,12.9791,12.9869,61108.7329
2008-08-28 14:10:00,33.02,33.1,33.02,33.07,102953.76712328767,12.9909,13.0223,12.9909,13.0105,102953.7671
2008-08-28 14:15:00,33.07,33.11,33.05,33.09,94285.10273972603,13.0105,13.0263,13.0027,13.0184,94285.1027
2008-08-28 14:20:00,33.09,33.12,33.06,33.06,79088.18493150685,13.0184,13.0302,13.0066,13.0066,79088.1849
2008-08-28 14:25:00,33.07,33.08,33.02,33.08,69777.39726027397,13.0105,13.0145,12.9909,13.0145,69777.3973
2008-08-28 14:30:00,33.08,33.12,33.08,33.12,63891.26712328768,13.0145,13.0302,13.0145,13.0302,63891.2671
2008-08-28 14:35:00,33.12,33.14,33.11,33.12,108411.81506849316,13.0302,13.0381,13.0263,13.0302,108411.8151
2008-08-28 14:40:00,33.12,33.12,33.09,33.12,92251.71232876711,13.0302,13.0302,13.0184,13.0302,92251.7123
2008-08-28 14:45:00,33.12,33.14,33.1,33.12,114833.04794520549,13.0302,13.0381,13.0223,13.0302,114833.0479
2008-08-28 14:50:00,33.13,33.15,33.13,33.13,77803.93835616438,13.0341,13.042,13.0341,13.0341,77803.9384
2008-08-28 14:55:00,33.14,33.15,33.1,33.1,63249.14383561644,13.0381,13.042,13.0223,13.0223,63249.1438
2008-08-28 15:00:00,33.11,33.17,33.1,33.17,167059.07534246577,13.0263,13.0499,13.0223,13.0499,167059.0753
2008-08-28 15:05:00,33.17,33.17,33.13,33.16,90860.44520547944,13.0499,13.0499,13.0341,13.0459,90860.4452
2008-08-28 15:10:00,33.16,33.16,33.15,33.15,68600.17123287672,13.0459,13.0459,13.042,13.042,68600.1712
2008-08-28 15:15:00,33.15,33.2,33.15,33.19,88077.9109589041,13.042,13.0617,13.042,13.0577,88077.911
2008-08-28 15:20:00,33.2,33.2,33.15,33.2,185466.6095890411,13.0617,13.0617,13.042,13.0617,185466.6096
2008-08-28 15:25:00,33.2,33.21,33.18,33.2,168236.301369863,13.0617,13.0656,13.0538,13.0617,168236.3014
2008-08-28 15:30:00,33.21,33.21,33.13,33.19,138591.6095890411,13.0656,13.0656,13.0341,13.0577,138591.6096
2008-08-28 15:35:00,33.19,33.19,33.13,33.15,180329.62328767125,13.0577,13.0577,13.0341,13.042,180329.6233
2008-08-28 15:40:00,33.15,33.22,33.15,33.17,342251.7123287671,13.042,13.0695,13.042,13.0499,342251.7123
2008-08-28 15:45:00,33.17,33.19,33.13,33.16,241224.3150684932,13.0499,13.0577,13.0341,13.0459,241224.3151
2008-08-28 15:50:00,33.16,33.17,33.1,33.12,387628.4246575342,13.0459,13.0499,13.0223,13.0302,387628.4247
2008-08-28 15:55:00,33.12,33.12,33.06,33.12,600171.2328767123,13.0302,13.0302,13.0066,13.0302,600171.2329
2008-08-29 09:30:00,32.91,33.15,32.91,33.12,261451.198630137,12.9476,13.042,12.9476,13.0302,261451.1986
2008-08-29 09:35:00,33.12,33.13,33.02,33.12,166309.9315068493,13.0302,13.0341,12.9909,13.0302,166309.9315
2008-08-29 09:40:00,33.12,33.39,33.12,33.38,306078.76712328766,13.0302,13.1364,13.0302,13.1325,306078.7671
2008-08-29 09:45:00,33.38,33.48,33.34,33.46,339255.1369863014,13.1325,13.1718,13.1168,13.164,339255.137
2008-08-29 09:50:00,33.46,33.48,33.38,33.48,209332.19178082192,13.164,13.1718,13.1325,13.1718,209332.1918
2008-08-29 09:55:00,33.46,33.5,33.37,33.38,181613.8698630137,13.164,13.1797,13.1286,13.1325,181613.8699
2008-08-29 10:00:00,33.38,33.4,33.29,33.32,148437.5,13.1325,13.1404,13.0971,13.1089,148437.5
2008-08-29 10:05:00,33.32,33.36,33.28,33.35,102525.68493150684,13.1089,13.1246,13.0931,13.1207,102525.6849
2008-08-29 10:10:00,33.34,33.42,33.34,33.4,97067.63698630135,13.1168,13.1482,13.1168,13.1404,97067.637
2008-08-29 10:15:00,33.39,33.48,33.39,33.47,94606.16438356164,13.1364,13.1718,13.1364,13.1679,94606.1644
2008-08-29 10:20:00,33.47,33.53,33.37,33.4,110659.24657534246,13.1679,13.1915,13.1286,13.1404,110659.2466
2008-08-29 10:25:00,33.4,33.41,33.35,33.38,61536.81506849315,13.1404,13.1443,13.1207,13.1325,61536.8151
2008-08-29 10:30:00,33.38,33.46,33.38,33.39,63891.26712328768,13.1325,13.164,13.1325,13.1364,63891.2671
2008-08-29 10:35:00,33.39,33.43,33.36,33.39,104559.07534246576,13.1364,13.1522,13.1246,13.1364,104559.0753
2008-08-29 10:40:00,33.39,33.4,33.28,33.3,102846.74657534246,13.1364,13.1404,13.0931,13.101,102846.7466
2008-08-29 10:45:00,33.29,33.3,33.27,33.29,59396.40410958904,13.0971,13.101,13.0892,13.0971,59396.4041
2008-08-29 10:50:00,33.29,33.31,33.26,33.26,67315.92465753424,13.0971,13.1049,13.0853,13.0853,67315.9247
2008-08-29 10:55:00,33.26,33.26,33.17,33.17,100278.25342465754,13.0853,13.0853,13.0499,13.0499,100278.2534
2008-08-29 11:00:00,33.17,33.21,33.14,33.14,141909.24657534246,13.0499,13.0656,13.0381,13.0381,141909.2466
2008-08-29 11:05:00,33.14,33.16,33.11,33.14,135595.03424657535,13.0381,13.0459,13.0263,13.0381,135595.0342
2008-08-29 11:10:00,33.14,33.14,33.06,33.12,107983.73287671233,13.0381,13.0381,13.0066,13.0302,107983.7329
2008-08-29 11:15:00,33.12,33.14,33.11,33.13,149828.76712328766,13.0302,13.0381,13.0263,13.0341,149828.7671
2008-08-29 11:20:00,33.12,33.14,32.28,33.12,103274.82876712328,13.0302,13.0381,12.6997,13.0302,103274.8288
2008-08-29 11:25:00,33.11,33.18,33.11,33.15,85081.33561643836,13.0263,13.0538,13.0263,13.042,85081.3356
2008-08-29 11:30:00,33.15,33.16,33.09,33.11,82726.88356164383,13.042,13.0459,13.0184,13.0263,82726.8836
2008-08-29 11:35:00,33.1,33.11,33.04,33.06,67422.94520547945,13.0223,13.0263,12.9987,13.0066,67422.9452
2008-08-29 11:40:00,33.05,33.15,33.04,33.12,73737.15753424658,13.0027,13.042,12.9987,13.0302,73737.1575
2008-08-29 11:45:00,33.12,33.14,33.09,33.14,97281.67808219178,13.0302,13.0381,13.0184,13.0381,97281.6781
2008-08-29 11:50:00,33.14,33.15,33.12,33.13,56399.82876712329,13.0381,13.042,13.0302,13.0341,56399.8288
2008-08-29 11:55:00,33.13,33.14,33.09,33.11,74165.2397260274,13.0341,13.0381,13.0184,13.0263,74165.2397
2008-08-29 12:00:00,33.11,33.12,33.03,33.03,98886.98630136986,13.0263,13.0302,12.9948,12.9948,98886.9863
2008-08-29 12:05:00,33.02,33.06,32.97,33.03,163420.37671232875,12.9909,13.0066,12.9712,12.9948,163420.3767
2008-08-29 12:10:00,33.03,33.04,32.96,32.96,105629.2808219178,12.9948,12.9987,12.9673,12.9673,105629.2808
2008-08-29 12:15:00,32.96,32.97,32.91,32.96,118899.82876712328,12.9673,12.9712,12.9476,12.9673,118899.8288
2008-08-29 12:20:00,32.96,33.03,32.96,32.97,53724.31506849315,12.9673,12.9948,12.9673,12.9712,53724.3151
2008-08-29 12:25:00,32.97,32.97,32.92,32.93,42273.11643835616,12.9712,12.9712,12.9515,12.9554,42273.1164
2008-08-29 12:30:00,32.92,32.98,32.92,32.97,32213.18493150685,12.9515,12.9751,12.9515,12.9712,32213.1849
2008-08-29 12:35:00,32.97,33.02,32.97,33.0,33176.3698630137,12.9712,12.9909,12.9712,12.983,33176.3699
2008-08-29 12:40:00,33.0,33.0,32.89,32.91,62178.938356164384,12.983,12.983,12.9397,12.9476,62178.9384
2008-08-29 12:45:00,32.91,32.93,32.85,32.86,72452.9109589041,12.9476,12.9554,12.924,12.9279,72452.911
2008-08-29 12:50:00,32.87,32.98,32.86,32.97,73951.19863013699,12.9318,12.9751,12.9279,12.9712,73951.1986
2008-08-29 12:55:00,32.97,32.97,32.94,32.97,61750.85616438357,12.9712,12.9712,12.9594,12.9712,61750.8562
2008-08-29 13:00:00,32.97,33.02,32.96,33.01,72988.01369863014,12.9712,12.9909,12.9673,12.9869,72988.0137
2008-08-29 13:05:00,33.01,33.03,32.98,32.99,62500.0,12.9869,12.9948,12.9751,12.9791,62500.0
2008-08-29 13:10:00,32.98,33.02,32.98,32.99,40132.70547945205,12.9751,12.9909,12.9751,12.9791,40132.7055
2008-08-29 13:15:00,32.99,33.01,32.98,32.98,35423.80136986302,12.9791,12.9869,12.9751,12.9751,35423.8014
2008-08-29 13:20:00,32.98,33.11,32.98,33.07,107769.69178082192,12.9751,13.0263,12.9751,13.0105,107769.6918
2008-08-29 13:25:00,33.08,33.08,33.05,33.05,47838.18493150685,13.0145,13.0145,13.0027,13.0027,47838.1849
2008-08-29 13:30:00,33.05,33.09,33.04,33.05,56934.93150684932,13.0027,13.0184,12.9987,13.0027,56934.9315
2008-08-29 13:35:00,33.05,33.07,32.98,32.99,65068.49315068493,13.0027,13.0105,12.9751,12.9791,65068.4932
2008-08-29 13:40:00,32.98,33.0,32.98,33.0,30286.81506849315,12.9751,12.983,12.9751,12.983,30286.8151
2008-08-29 13:45:00,32.99,33.02,32.99,33.02,37885.27397260274,12.9791,12.9909,12.9791,12.9909,37885.274
2008-08-29 13:50:00,33.01,33.02,32.97,32.98,46446.91780821918,12.9869,12.9909,12.9712,12.9751,46446.9178
2008-08-29 13:55:00,32.97,33.0,32.96,33.0,63570.20547945205,12.9712,12.983,12.9673,12.983,63570.2055
2008-08-29 14:00:00,32.99,33.03,32.98,32.98,91074.48630136986,12.9791,12.9948,12.9751,12.9751,91074.4863
2008-08-29 14:05:00,32.98,32.99,32.97,32.98,48587.32876712329,12.9751,12.9791,12.9712,12.9751,48587.3288
2008-08-29 14:10:00,32.97,33.01,32.96,33.0,59717.46575342466,12.9712,12.9869,12.9673,12.983,59717.4658
2008-08-29 14:15:00,33.0,33.05,32.98,33.05,154644.69178082192,12.983,13.0027,12.9751,13.0027,154644.6918
2008-08-29 14:20:00,33.04,33.06,33.01,33.01,60573.6301369863,12.9987,13.0066,12.9869,12.9869,60573.6301
2008-08-29 14:25:00,33.01,33.09,33.01,33.08,68493.1506849315,12.9869,13.0184,12.9869,13.0145,68493.1507
2008-08-29 14:30:00,33.08,33.09,33.05,33.08,62714.04109589041,13.0145,13.0184,13.0027,13.0145,62714.0411
2008-08-29 14:35:00,33.07,33.11,33.07,33.09,94392.12328767125,13.0105,13.0263,13.0105,13.0184,94392.1233
2008-08-29 14:40:00,33.09,33.12,33.09,33.12,80907.53424657535,13.0184,13.0302,13.0184,13.0302,80907.5342
2008-08-29 14:45:00,33.12,33.12,33.06,33.09,77161.81506849315,13.0302,13.0302,13.0066,13.0184,77161.8151
2008-08-29 14:50:00,33.08,33.08,33.02,33.02,55222.602739726026,13.0145,13.0145,12.9909,12.9909,55222.6027
2008-08-29 14:55:00,33.02,33.07,33.01,33.02,78660.10273972603,12.9909,13.0105,12.9869,12.9909,78660.1027
2008-08-29 15:00:00,33.01,33.03,32.98,32.98,72666.95205479451,12.9869,12.9948,12.9751,12.9751,72666.9521
2008-08-29 15:05:00,32.98,33.01,32.95,33.0,72880.99315068494,12.9751,12.9869,12.9633,12.983,72880.9932
2008-08-29 15:10:00,33.0,33.02,32.97,33.01,56185.78767123288,12.983,12.9909,12.9712,12.9869,56185.7877
2008-08-29 15:15:00,33.01,33.01,32.93,32.96,87649.82876712328,12.9869,12.9869,12.9554,12.9673,87649.8288
2008-08-29 15:20:00,32.95,32.97,32.93,32.97,76091.6095890411,12.9633,12.9712,12.9554,12.9712,76091.6096
2008-08-29 15:25:00,32.97,32.97,32.87,32.88,138698.6301369863,12.9712,12.9712,12.9318,12.9358,138698.6301
2008-08-29 15:30:00,32.88,32.91,32.87,32.9,96639.55479452056,12.9358,12.9476,12.9318,12.9436,96639.5548
2008-08-29 15:35:00,32.9,32.94,32.9,32.9,137628.42465753423,12.9436,12.9594,12.9436,12.9436,137628.4247
2008-08-29 15:40:00,32.89,32.9,32.83,32.86,278039.38356164383,12.9397,12.9436,12.9161,12.9279,278039.3836
2008-08-29 15:45:00,32.86,32.89,32.83,32.83,232769.69178082192,12.9279,12.9397,12.9161,12.9161,232769.6918
2008-08-29 15:50:00,32.83,32.85,32.81,32.81,263805.6506849315,12.9161,12.924,12.9082,12.9082,263805.6507
2008-08-29 15:55:00,32.82,32.83,32.79,32.81,445419.5205479452,12.9122,12.9161,12.9004,12.9082,445419.5205
2008-09-02 09:30:00,33.31,33.63,33.26,33.61,461686.6438356164,13.1049,13.2308,13.0853,13.223,461686.6438
2008-09-02 09:35:00,33.63,33.64,33.55,33.59,194135.2739726028,13.2308,13.2348,13.1994,13.2151,194135.274
2008-09-02 09:40:00,33.59,33.7,33.57,33.69,173052.22602739726,13.2151,13.2584,13.2072,13.2545,173052.226
2008-09-02 09:45:00,33.7,33.84,33.69,33.78,274614.72602739726,13.2584,13.3135,13.2545,13.2899,274614.726
2008-09-02 09:50:00,33.78,33.87,33.73,33.85,264875.8561643836,13.2899,13.3253,13.2702,13.3174,264875.8562
2008-09-02 09:55:00,33.85,33.89,33.8,33.84,198416.09589041097,13.3174,13.3331,13.2977,13.3135,198416.0959
2008-09-02 10:00:00,33.85,33.93,33.8,33.91,232983.7328767124,13.3174,13.3489,13.2977,13.341,232983.7329
2008-09-02 10:05:00,33.91,33.92,33.74,33.78,257705.4794520548,13.341,13.3449,13.2741,13.2899,257705.4795
2008-09-02 10:10:00,33.78,33.78,33.65,33.68,261879.2808219178,13.2899,13.2899,13.2387,13.2505,261879.2808
2008-09-02 10:15:00,33.69,33.71,33.66,33.66,147260.27397260274,13.2545,13.2623,13.2426,13.2426,147260.274
2008-09-02 10:20:00,33.66,33.67,33.53,33.54,169520.54794520547,13.2426,13.2466,13.1915,13.1954,169520.5479
2008-09-02 10:25:00,33.54,33.6,33.54,33.6,114297.94520547944,13.1954,13.219,13.1954,13.219,114297.9452
2008-09-02 10:30:00,33.6,33.6,33.48,33.54,152397.2602739726,13.219,13.219,13.1718,13.1954,152397.2603
2008-09-02 10:35:00,33.54,33.59,33.54,33.55,104238.01369863014,13.1954,13.2151,13.1954,13.1994,104238.0137
2008-09-02 10:40:00,33.56,33.56,33.47,33.5,132063.35616438356,13.2033,13.2033,13.1679,13.1797,132063.3562
2008-09-02 10:45:00,33.5,33.54,33.47,33.54,134952.9109589041,13.1797,13.1954,13.1679,13.1954,134952.911
2008-09-02 10:50:00,33.54,33.6,33.54,33.58,141802.22602739726,13.1954,13.219,13.1954,13.2112,141802.226
2008-09-02 10:55:00,33.58,33.62,33.5,33.62,219499.14383561644,13.2112,13.2269,13.1797,13.2269,219499.1438
2008-09-02 11:00:00,33.62,33.67,33.62,33.63,142765.4109589041,13.2269,13.2466,13.2269,13.2308,142765.411
2008-09-02 11:05:00,33.63,33.69,33.62,33.68,124036.81506849316,13.2308,13.2545,13.2269,13.2505,124036.8151
2008-09-02 11:10:00,33.68,33.71,33.67,33.7,193172.0890410959,13.2505,13.2623,13.2466,13.2584,193172.089
2008-09-02 11:15:00,33.71,33.74,33.68,33.74,154109.5890410959,13.2623,13.2741,13.2505,13.2741,154109.589
2008-09-02 11:20:00,33.74,33.77,33.69,33.7,152825.34246575343,13.2741,13.2859,13.2545,13.2584,152825.3425
2008-09-02 11:25:00,33.71,33.84,33.71,33.8,181078.7671232877,13.2623,13.3135,13.2623,13.2977,181078.7671
2008-09-02 11:30:00,33.8,33.8,33.76,33.78,108411.81506849316,13.2977,13.2977,13.282,13.2899,108411.8151
2008-09-02 11:35:00,33.78,33.81,33.76,33.79,216930.65068493152,13.2899,13.3017,13.282,13.2938,216930.6507
2008-09-02 11:40:00,33.8,33.84,33.78,33.8,95034.24657534246,13.2977,13.3135,13.2899,13.2977,95034.2466
2008-09-02 11:45:00,33.8,33.84,33.78,33.83,129173.801369863,13.2977,13.3135,13.2899,13.3095,129173.8014
2008-09-02 11:50:00,33.83,33.85,33.83,33.84,228060.7876712329,13.3095,13.3174,13.3095,13.3135,228060.7877
2008-09-02 11:55:00,33.84,33.87,33.82,33.83,144584.7602739726,13.3135,13.3253,13.3056,13.3095,144584.7603
2008-09-02 12:00:00,33.83,33.85,33.83,33.85,102846.74657534246,13.3095,13.3174,13.3095,13.3174,102846.7466
2008-09-02 12:05:00,33.85,33.89,33.84,33.87,130779.1095890411,13.3174,13.3331,13.3135,13.3253,130779.1096
2008-09-02 12:10:00,33.87,33.96,33.87,33.96,198630.13698630137,13.3253,13.3607,13.3253,13.3607,198630.137
2008-09-02 12:15:00,33.96,33.96,33.85,33.88,139233.73287671234,13.3607,13.3607,13.3174,13.3292,139233.7329
2008-09-02 12:20:00,33.89,33.9,33.82,33.85,103274.82876712328,13.3331,13.3371,13.3056,13.3174,103274.8288
2008-09-02 12:25:00,33.85,33.85,33.73,33.75,149828.76712328766,13.3174,13.3174,13.2702,13.2781,149828.7671
2008-09-02 12:30:00,33.74,33.79,33.71,33.78,200449.48630136988,13.2741,13.2938,13.2623,13.2899,200449.4863
2008-09-02 12:35:00,33.78,33.83,33.77,33.8,155500.85616438356,13.2899,13.3095,13.2859,13.2977,155500.8562
2008-09-02 12:40:00,33.8,33.81,33.73,33.8,182363.0136986301,13.2977,13.3017,13.2702,13.2977,182363.0137
2008-09-02 12:45:00,33.8,33.81,33.67,33.69,128745.7191780822,13.2977,13.3017,13.2466,13.2545,128745.7192
2008-09-02 12:50:00,33.68,33.69,33.63,33.64,80907.53424657535,13.2505,13.2545,13.2308,13.2348,80907.5342
2008-09-02 12:55:00,33.63,33.64,33.61,33.62,70419.52054794521,13.2308,13.2348,13.223,13.2269,70419.5205
2008-09-02 13:00:00,33.62,33.62,33.57,33.6,87328.76712328767,13.2269,13.2269,13.2072,13.219,87328.7671
2008-09-02 13:05:00,33.61,33.63,33.59,33.6,72345.8904109589,13.223,13.2308,13.2151,13.219,72345.8904
2008-09-02 13:10:00,33.6,33.64,33.59,33.63,58326.19863013698,13.219,13.2348,13.2151,13.2308,58326.1986
2008-09-02 13:15:00,33.63,33.64,33.57,33.57,79302.22602739726,13.2308,13.2348,13.2072,13.2072,79302.226
2008-09-02 13:20:00,33.57,33.62,33.57,33.61,68065.06849315068,13.2072,13.2269,13.2072,13.223,68065.0685
2008-09-02 13:25:00,33.62,33.7,33.61,33.69,104559.07534246576,13.2269,13.2584,13.223,13.2545,104559.0753
2008-09-02 13:30:00,33.7,33.75,33.7,33.74,73416.09589041096,13.2584,13.2781,13.2584,13.2741,73416.0959
2008-09-02 13:35:00,33.74,33.76,33.72,33.74,141053.08219178082,13.2741,13.282,13.2663,13.2741,141053.0822
2008-09-02 13:40:00,33.74,33.74,33.62,33.69,196061.64383561644,13.2741,13.2741,13.2269,13.2545,196061.6438
2008-09-02 13:45:00,33.69,33.69,33.6,33.64,119113.8698630137,13.2545,13.2545,13.219,13.2348,119113.8699
2008-09-02 13:50:00,33.63,33.65,33.47,33.5,237692.63698630137,13.2308,13.2387,13.1679,13.1797,237692.637
2008-09-02 13:55:00,33.49,33.53,33.43,33.53,169199.48630136988,13.1758,13.1915,13.1522,13.1915,169199.4863
2008-09-02 14:00:00,33.53,33.54,33.45,33.54,188249.14383561644,13.1915,13.1954,13.16,13.1954,188249.1438
2008-09-02 14:05:00,33.54,33.56,33.47,33.49,156464.04109589042,13.1954,13.2033,13.1679,13.1758,156464.0411
2008-09-02 14:10:00,33.48,33.52,33.33,33.34,136665.2397260274,13.1718,13.1876,13.1128,13.1168,136665.2397
2008-09-02 14:15:00,33.34,33.35,33.22,33.23,206442.63698630137,13.1168,13.1207,13.0695,13.0735,206442.637
2008-09-02 14:20:00,33.22,33.33,33.21,33.33,165560.7876712329,13.0695,13.1128,13.0656,13.1128,165560.7877
2008-09-02 14:25:00,33.33,33.4,33.31,33.33,86365.58219178082,13.1128,13.1404,13.1049,13.1128,86365.5822
2008-09-02 14:30:00,33.34,33.46,33.33,33.43,121468.32191780822,13.1168,13.164,13.1128,13.1522,121468.3219
2008-09-02 14:35:00,33.43,33.43,33.31,33.32,117829.62328767125,13.1522,13.1522,13.1049,13.1089,117829.6233
2008-09-02 14:40:00,33.33,33.38,33.32,33.38,112585.61643835616,13.1128,13.1325,13.1089,13.1325,112585.6164
2008-09-02 14:45:00,33.37,33.43,33.33,33.39,156357.0205479452,13.1286,13.1522,13.1128,13.1364,156357.0205
2008-09-02 14:50:00,33.39,33.4,33.31,33.34,305115.58219178085,13.1364,13.1404,13.1049,13.1168,305115.5822
2008-09-02 14:55:00,33.34,33.37,33.28,33.36,159888.698630137,13.1168,13.1286,13.0931,13.1246,159888.6986
2008-09-02 15:00:00,33.36,33.37,33.29,33.31,100385.27397260274,13.1246,13.1286,13.0971,13.1049,100385.274
2008-09-02 15:05:00,33.31,33.44,33.31,33.42,345034.2465753425,13.1049,13.1561,13.1049,13.1482,345034.2466
2008-09-02 15:10:00,33.42,33.44,33.36,33.37,138270.54794520547,13.1482,13.1561,13.1246,13.1286,138270.5479
2008-09-02 15:15:00,33.37,33.41,33.34,33.37,168022.2602739726,13.1286,13.1443,13.1168,13.1286,168022.2603
2008-09-02 15:20:00,33.38,33.4,33.35,33.39,108197.77397260274,13.1325,13.1404,13.1207,13.1364,108197.774
2008-09-02 15:25:00,33.39,33.43,33.35,33.41,185787.67123287672,13.1364,13.1522,13.1207,13.1443,185787.6712
2008-09-02 15:30:00,33.4,33.47,33.4,33.46,169627.5684931507,13.1404,13.1679,13.1404,13.164,169627.5685
2008-09-02 15:35:00,33.46,33.47,33.41,33.44,245291.09589041097,13.164,13.1679,13.1443,13.1561,245291.0959
2008-09-02 15:40:00,33.46,33.49,33.41,33.42,319670.37671232875,13.164,13.1758,13.1443,13.1482,319670.3767
2008-09-02 15:45:00,33.42,33.48,33.4,33.43,369434.9315068493,13.1482,13.1718,13.1404,13.1522,369434.9315
2008-09-02 15:50:00,33.43,33.48,33.43,33.45,359160.9589041096,13.1522,13.1718,13.1522,13.16,359160.9589
2008-09-02 15:55:00,33.45,33.49,33.43,33.44,437071.9178082192,13.16,13.1758,13.1522,13.1561,437071.9178
2008-09-03 09:30:00,33.35,33.62,33.27,33.43,223565.92465753423,13.1207,13.2269,13.0892,13.1522,223565.9247
2008-09-03 09:35:00,33.44,33.52,33.36,33.37,182363.0136986301,13.1561,13.1876,13.1246,13.1286,182363.0137
2008-09-03 09:40:00,33.38,33.43,33.31,33.4,133240.58219178082,13.1325,13.1522,13.1049,13.1404,133240.5822
2008-09-03 09:45:00,33.4,33.42,33.21,33.4,197345.8904109589,13.1404,13.1482,13.0656,13.1404,197345.8904
2008-09-03 09:50:00,33.41,33.49,33.4,33.4,152718.3219178082,13.1443,13.1758,13.1404,13.1404,152718.3219
2008-09-03 09:55:00,33.41,33.41,33.26,33.26,160530.8219178082,13.1443,13.1443,13.0853,13.0853,160530.8219
2008-09-03 10:00:00,33.27,33.42,33.25,33.34,205907.5342465753,13.0892,13.1482,13.0813,13.1168,205907.5342
2008-09-03 10:05:00,33.34,33.38,33.22,33.22,246575.34246575343,13.1168,13.1325,13.0695,13.0695,246575.3425
2008-09-03 10:10:00,33.23,33.25,33.19,33.24,150363.8698630137,13.0735,13.0813,13.0577,13.0774,150363.8699
2008-09-03 10:15:00,33.25,33.26,33.22,33.23,114297.94520547944,13.0813,13.0853,13.0695,13.0735,114297.9452
2008-09-03 10:20:00,33.22,33.32,33.15,33.31,159674.65753424657,13.0695,13.1089,13.042,13.1049,159674.6575
2008-09-03 10:25:00,33.31,33.36,33.29,33.35,122003.42465753424,13.1049,13.1246,13.0971,13.1207,122003.4247
2008-09-03 10:30:00,33.36,33.43,33.31,33.42,194670.37671232875,13.1246,13.1522,13.1049,13.1482,194670.3767
2008-09-03 10:35:00,33.43,33.54,33.43,33.49,173587.32876712328,13.1522,13.1954,13.1522,13.1758,173587.3288
2008-09-03 10:40:00,33.5,33.6,33.5,33.55,156571.06164383562,13.1797,13.219,13.1797,13.1994,156571.0616
2008-09-03 10:45:00,33.55,33.55,33.41,33.41,100706.33561643836,13.1994,13.1994,13.1443,13.1443,100706.3356
2008-09-03 10:50:00,33.41,33.45,33.4,33.4,80907.53424657535,13.1443,13.16,13.1404,13.1404,80907.5342
2008-09-03 10:55:00,33.4,33.41,33.29,33.32,91502.56849315068,13.1404,13.1443,13.0971,13.1089,91502.5685
2008-09-03 11:00:00,33.32,33.44,33.31,33.41,82084.7602739726,13.1089,13.1561,13.1049,13.1443,82084.7603
2008-09-03 11:05:00,33.4,33.5,33.4,33.45,105415.2397260274,13.1404,13.1797,13.1404,13.16,105415.2397
2008-09-03 11:10:00,33.44,33.49,33.4,33.41,130029.96575342468,13.1561,13.1758,13.1404,13.1443,130029.9658
2008-09-03 11:15:00,33.41,33.47,33.38,33.46,182255.99315068487,13.1443,13.1679,13.1325,13.164,182255.9932
2008-09-03 11:20:00,33.46,33.5,33.41,33.42,130779.1095890411,13.164,13.1797,13.1443,13.1482,130779.1096
2008-09-03 11:25:00,33.43,33.49,33.38,33.4,168129.2808219178,13.1522,13.1758,13.1325,13.1404,168129.2808
2008-09-03 11:30:00,33.4,33.45,33.36,33.44,164811.64383561644,13.1404,13.16,13.1246,13.1561,164811.6438
2008-09-03 11:35:00,33.44,33.51,33.35,33.5,1042380.1369863014,13.1561,13.1836,13.1207,13.1797,1042380.137
2008-09-03 11:40:00,33.49,33.5,33.39,33.44,197131.84931506848,13.1758,13.1797,13.1364,13.1561,197131.8493
2008-09-03 11:45:00,33.44,33.44,33.39,33.42,110980.30821917808,13.1561,13.1561,13.1364,13.1482,110980.3082
2008-09-03 11:50:00,33.42,33.45,33.4,33.41,121896.40410958904,13.1482,13.16,13.1404,13.1443,121896.4041
2008-09-03 11:55:00,33.41,33.41,33.33,33.38,133882.70547945207,13.1443,13.1443,13.1128,13.1325,133882.7055
2008-09-03 12:00:00,33.37,33.4,33.33,33.38,146297.0890410959,13.1286,13.1404,13.1128,13.1325,146297.089
2008-09-03 12:05:00,33.39,33.44,33.37,33.42,194777.397260274,13.1364,13.1561,13.1286,13.1482,194777.3973
2008-09-03 12:10:00,33.43,33.43,33.33,33.35,137414.38356164383,13.1522,13.1522,13.1128,13.1207,137414.3836
2008-09-03 12:15:00,33.36,33.4,33.35,33.36,155821.91780821918,13.1246,13.1404,13.1207,13.1246,155821.9178
2008-09-03 12:20:00,33.36,33.42,33.32,33.41,73202.05479452055,13.1246,13.1482,13.1089,13.1443,73202.0548
2008-09-03 12:25:00,33.41,33.42,33.38,33.4,121254.2808219178,13.1443,13.1482,13.1325,13.1404,121254.2808
2008-09-03 12:30:00,33.4,33.41,33.31,33.32,154109.5890410959,13.1404,13.1443,13.1049,13.1089,154109.589
2008-09-03 12:35:00,33.31,33.4,33.31,33.39,76519.69178082192,13.1049,13.1404,13.1049,13.1364,76519.6918
2008-09-03 12:40:00,33.39,33.4,33.32,33.34,116224.31506849316,13.1364,13.1404,13.1089,13.1168,116224.3151
2008-09-03 12:45:00,33.34,33.35,33.3,33.33,106164.38356164384,13.1168,13.1207,13.101,13.1128,106164.3836
2008-09-03 12:50:00,33.33,33.36,33.32,33.36,28895.54794520548,13.1128,13.1246,13.1089,13.1246,28895.5479
2008-09-03 12:55:00,33.35,33.36,33.29,33.32,59396.40410958904,13.1207,13.1246,13.0971,13.1089,59396.4041
2008-09-03 13:00:00,33.32,33.39,33.28,33.39,212328.7671232877,13.1089,13.1364,13.0931,13.1364,212328.7671
2008-09-03 13:05:00,33.39,33.42,33.37,33.39,55436.64383561644,13.1364,13.1482,13.1286,13.1364,55436.6438
2008-09-03 13:10:00,33.38,33.38,33.34,33.37,97923.801369863,13.1325,13.1325,13.1168,13.1286,97923.8014
2008-09-03 13:15:00,33.38,33.41,33.35,33.4,134310.7876712329,13.1325,13.1443,13.1207,13.1404,134310.7877
2008-09-03 13:20:00,33.4,33.4,33.37,33.38,127568.49315068494,13.1404,13.1404,13.1286,13.1325,127568.4932
2008-09-03 13:25:00,33.38,33.38,33.35,33.37,120291.09589041096,13.1325,13.1325,13.1207,13.1286,120291.0959
2008-09-03 13:30:00,33.37,33.39,33.36,33.36,101776.5410958904,13.1286,13.1364,13.1246,13.1246,101776.5411
2008-09-03 13:35:00,33.37,33.38,33.36,33.38,75556.50684931508,13.1286,13.1325,13.1246,13.1325,75556.5068
2008-09-03 13:40:00,33.37,33.38,33.35,33.38,191138.698630137,13.1286,13.1325,13.1207,13.1325,191138.6986
2008-09-03 13:45:00,33.38,33.48,33.37,33.46,148651.54109589042,13.1325,13.1718,13.1286,13.164,148651.5411
2008-09-03 13:50:00,33.46,33.49,33.43,33.43,122324.48630136986,13.164,13.1758,13.1522,13.1522,122324.4863
2008-09-03 13:55:00,33.42,33.46,33.39,33.4,129601.88356164384,13.1482,13.164,13.1364,13.1404,129601.8836
2008-09-03 14:00:00,33.4,33.47,33.33,33.46,417808.2191780822,13.1404,13.1679,13.1128,13.164,417808.2192
2008-09-03 14:05:00,33.46,33.48,33.41,33.44,209332.19178082192,13.164,13.1718,13.1443,13.1561,209332.1918
2008-09-03 14:10:00,33.44,33.45,33.35,33.39,197024.82876712328,13.1561,13.16,13.1207,13.1364,197024.8288
2008-09-03 14:15:00,33.4,33.45,33.39,33.43,247431.50684931508,13.1404,13.16,13.1364,13.1522,247431.5068
2008-09-03 14:20:00,33.43,33.43,33.35,33.35,182791.09589041097,13.1522,13.1522,13.1207,13.1207,182791.0959
2008-09-03 14:25:00,33.35,33.4,33.35,33.4,101776.5410958904,13.1207,13.1404,13.1207,13.1404,101776.5411
2008-09-03 14:30:00,33.39,33.42,33.37,33.41,67208.90410958904,13.1364,13.1482,13.1286,13.1443,67208.9041
2008-09-03 14:35:00,33.41,33.48,33.4,33.47,177975.17123287672,13.1443,13.1718,13.1404,13.1679,177975.1712
2008-09-03 14:40:00,33.46,33.49,33.41,33.42,208154.96575342465,13.164,13.1758,13.1443,13.1482,208154.9658
2008-09-03 14:45:00,33.42,33.45,33.4,33.41,92786.81506849316,13.1482,13.16,13.1404,13.1443,92786.8151
2008-09-03 14:50:00,33.4,33.41,33.34,33.35,168450.34246575343,13.1404,13.1443,13.1168,13.1207,168450.3425
2008-09-03 14:55:00,33.36,33.36,33.34,33.36,71703.76712328767,13.1246,13.1246,13.1168,13.1246,71703.7671
2008-09-03 15:00:00,33.35,33.38,33.34,33.37,76198.6301369863,13.1207,13.1325,13.1168,13.1286,76198.6301
2008-09-03 15:05:00,33.36,33.37,33.34,33.34,183005.13698630137,13.1246,13.1286,13.1168,13.1168,183005.137
2008-09-03 15:10:00,33.34,33.4,33.32,33.38,162778.25342465754,13.1168,13.1404,13.1089,13.1325,162778.2534
2008-09-03 15:15:00,33.38,33.4,33.31,33.4,147688.35616438356,13.1325,13.1404,13.1049,13.1404,147688.3562
2008-09-03 15:20:00,33.39,33.5,33.37,33.46,287243.1506849315,13.1364,13.1797,13.1286,13.164,287243.1507
2008-09-03 15:25:00,33.46,33.5,33.35,33.35,228381.84931506848,13.164,13.1797,13.1207,13.1207,228381.8493
2008-09-03 15:30:00,33.35,33.39,33.31,33.38,254922.94520547945,13.1207,13.1364,13.1049,13.1325,254922.9452
2008-09-03 15:35:00,33.38,33.41,33.35,33.35,449700.34246575343,13.1325,13.1443,13.1207,13.1207,449700.3425
2008-09-03 15:40:00,33.36,33.4,33.35,33.35,199058.2191780822,13.1246,13.1404,13.1207,13.1207,199058.2192
2008-09-03 15:45:00,33.36,33.39,33.34,33.38,358197.77397260274,13.1246,13.1364,13.1168,13.1325,358197.774
2008-09-03 15:50:00,33.37,33.42,33.35,33.39,347495.7191780822,13.1286,13.1482,13.1207,13.1364,347495.7192
2008-09-03 15:55:00,33.4,33.4,33.34,33.36,413313.3561643836,13.1404,13.1404,13.1168,13.1246,413313.3562
2008-09-04 09:30:00,33.18,33.23,33.0,33.18,289918.66438356164,13.0538,13.0735,12.983,13.0538,289918.6644
2008-09-04 09:35:00,33.18,33.26,33.09,33.18,123287.67123287672,13.0538,13.0853,13.0184,13.0538,123287.6712
2008-09-04 09:40:00,33.19,33.22,32.97,32.97,357341.6095890411,13.0577,13.0695,12.9712,12.9712,357341.6096
2008-09-04 09:45:00,32.97,32.98,32.78,32.83,336686.6438356164,12.9712,12.9751,12.8964,12.9161,336686.6438
2008-09-04 09:50:00,32.82,32.86,32.76,32.79,241973.4589041096,12.9122,12.9279,12.8886,12.9004,241973.4589
2008-09-04 09:55:00,32.8,32.84,32.77,32.78,269691.7808219178,12.9043,12.92,12.8925,12.8964,269691.7808
2008-09-04 10:00:00,32.78,32.84,32.75,32.8,330693.4931506849,12.8964,12.92,12.8846,12.9043,330693.4932
2008-09-04 10:05:00,32.8,32.89,32.77,32.87,284888.69863013696,12.9043,12.9397,12.8925,12.9318,284888.6986
2008-09-04 10:10:00,32.86,32.87,32.7,32.7,616759.4178082192,12.9279,12.9318,12.865,12.865,616759.4178
2008-09-04 10:15:00,32.7,32.73,32.62,32.65,333797.08904109587,12.865,12.8768,12.8335,12.8453,333797.089
2008-09-04 10:20:00,32.66,32.66,32.56,32.56,323523.11643835617,12.8492,12.8492,12.8099,12.8099,323523.1164
2008-09-04 10:25:00,32.57,32.58,32.49,32.52,320847.602739726,12.8138,12.8177,12.7823,12.7941,320847.6027
2008-09-04 10:30:00,32.53,32.55,32.32,32.39,312178.9383561644,12.7981,12.8059,12.7155,12.743,312178.9384
2008-09-04 10:35:00,32.39,32.45,32.24,32.24,720034.2465753425,12.743,12.7666,12.684,12.684,720034.2466
2008-09-04 10:40:00,32.24,32.28,32.19,32.25,321275.68493150687,12.684,12.6997,12.6643,12.6879,321275.6849
2008-09-04 10:45:00,32.26,32.35,32.25,32.25,230201.198630137,12.6919,12.7273,12.6879,12.6879,230201.1986
2008-09-04 10:50:00,32.25,32.37,32.25,32.26,220676.3698630137,12.6879,12.7351,12.6879,12.6919,220676.3699
2008-09-04 10:55:00,32.25,32.37,32.22,32.35,197880.99315068487,12.6879,12.7351,12.6761,12.7273,197880.9932
2008-09-04 11:00:00,32.34,32.36,32.28,32.33,282320.20547945204,12.7233,12.7312,12.6997,12.7194,282320.2055
2008-09-04 11:05:00,32.33,32.36,32.26,32.33,165881.84931506848,12.7194,12.7312,12.6919,12.7194,165881.8493
2008-09-04 11:10:00,32.33,32.35,32.26,32.31,126284.24657534246,12.7194,12.7273,12.6919,12.7115,126284.2466
2008-09-04 11:15:00,32.3,32.41,32.26,32.4,366438.3561643836,12.7076,12.7509,12.6919,12.7469,366438.3562
2008-09-04 11:20:00,32.41,32.43,32.22,32.23,388805.6506849315,12.7509,12.7587,12.6761,12.6801,388805.6507
2008-09-04 11:25:00,32.23,32.27,32.17,32.26,308647.2602739726,12.6801,12.6958,12.6564,12.6919,308647.2603
2008-09-04 11:30:00,32.26,32.29,32.24,32.25,168236.301369863,12.6919,12.7037,12.684,12.6879,168236.3014
2008-09-04 11:35:00,32.25,32.31,32.25,32.3,93000.85616438356,12.6879,12.7115,12.6879,12.7076,93000.8562
2008-09-04 11:40:00,32.3,32.34,32.26,32.3,161279.96575342465,12.7076,12.7233,12.6919,12.7076,161279.9658
2008-09-04 11:45:00,32.3,32.36,32.27,32.33,93214.89726027397,12.7076,12.7312,12.6958,12.7194,93214.8973
2008-09-04 11:50:00,32.31,32.36,32.28,32.28,96425.51369863014,12.7115,12.7312,12.6997,12.6997,96425.5137
2008-09-04 11:55:00,32.29,32.32,32.22,32.24,119970.03424657536,12.7037,12.7155,12.6761,12.684,119970.0342
2008-09-04 12:00:00,32.24,32.28,32.22,32.27,131314.2123287671,12.684,12.6997,12.6761,12.6958,131314.2123
2008-09-04 12:05:00,32.28,32.34,32.27,32.3,87970.8904109589,12.6997,12.7233,12.6958,12.7076,87970.8904
2008-09-04 12:10:00,32.31,32.32,32.27,32.32,83690.06849315068,12.7115,12.7155,12.6958,12.7155,83690.0685
2008-09-04 12:15:00,32.31,32.36,32.29,32.29,101134.41780821918,12.7115,12.7312,12.7037,12.7037,101134.4178
2008-09-04 12:20:00,32.29,32.4,32.29,32.36,124464.89726027397,12.7037,12.7469,12.7037,12.7312,124464.8973
2008-09-04 12:25:00,32.35,32.38,32.31,32.36,104666.09589041096,12.7273,12.7391,12.7115,12.7312,104666.0959
2008-09-04 12:30:00,32.36,32.38,32.34,32.36,69135.27397260274,12.7312,12.7391,12.7233,12.7312,69135.274
2008-09-04 12:35:00,32.37,32.43,32.36,32.4,98672.94520547944,12.7351,12.7587,12.7312,12.7469,98672.9452
2008-09-04 12:40:00,32.4,32.47,32.39,32.45,175192.63698630137,12.7469,12.7745,12.743,12.7666,175192.637
2008-09-04 12:45:00,32.45,32.47,32.37,32.38,142230.30821917808,12.7666,12.7745,12.7351,12.7391,142230.3082
2008-09-04 12:50:00,32.38,32.4,32.33,32.36,116545.37671232875,12.7391,12.7469,12.7194,12.7312,116545.3767
2008-09-04 12:55:00,32.37,32.4,32.35,32.36,66566.78082191781,12.7351,12.7469,12.7273,12.7312,66566.7808
2008-09-04 13:00:00,32.36,32.37,32.31,32.36,85081.33561643836,12.7312,12.7351,12.7115,12.7312,85081.3356
2008-09-04 13:05:00,32.36,32.36,32.22,32.25,246468.3219178082,12.7312,12.7312,12.6761,12.6879,246468.3219
2008-09-04 13:10:00,32.25,32.29,32.21,32.21,132063.35616438356,12.6879,12.7037,12.6722,12.6722,132063.3562
2008-09-04 13:15:00,32.21,32.28,32.21,32.26,89041.09589041096,12.6722,12.6997,12.6722,12.6919,89041.0959
2008-09-04 13:20:00,32.26,32.26,32.17,32.18,290346.7465753425,12.6919,12.6919,12.6564,12.6604,290346.7466
2008-09-04 13:25:00,32.18,32.21,32.08,32.14,271190.0684931507,12.6604,12.6722,12.621,12.6446,271190.0685
2008-09-04 13:30:00,32.14,32.18,32.1,32.15,399507.705479452,12.6446,12.6604,12.6289,12.6486,399507.7055
2008-09-04 13:35:00,32.15,32.25,32.15,32.25,140839.04109589042,12.6486,12.6879,12.6486,12.6879,140839.0411
2008-09-04 13:40:00,32.25,32.33,32.23,32.29,214255.13698630137,12.6879,12.7194,12.6801,12.7037,214255.137
2008-09-04 13:45:00,32.29,32.3,32.26,32.28,127996.57534246576,12.7037,12.7076,12.6919,12.6997,127996.5753
2008-09-04 13:50:00,32.28,32.33,32.27,32.31,75021.40410958904,12.6997,12.7194,12.6958,12.7115,75021.4041
2008-09-04 13:55:00,32.31,32.37,32.29,32.36,71168.66438356164,12.7115,12.7351,12.7037,12.7312,71168.6644
2008-09-04 14:00:00,32.36,32.37,32.26,32.29,135702.05479452055,12.7312,12.7351,12.6919,12.7037,135702.0548
2008-09-04 14:05:00,32.29,32.3,32.24,32.25,133026.54109589042,12.7037,12.7076,12.684,12.6879,133026.5411
2008-09-04 14:10:00,32.25,32.28,32.13,32.19,191673.801369863,12.6879,12.6997,12.6407,12.6643,191673.8014
2008-09-04 14:15:00,32.19,32.23,32.14,32.14,133026.54109589042,12.6643,12.6801,12.6446,12.6446,133026.5411
2008-09-04 14:20:00,32.17,32.25,32.15,32.22,103916.95205479451,12.6564,12.6879,12.6486,12.6761,103916.9521
2008-09-04 14:25:00,32.23,32.23,32.15,32.16,388912.6712328767,12.6801,12.6801,12.6486,12.6525,388912.6712
2008-09-04 14:30:00,32.16,32.18,32.1,32.1,222388.698630137,12.6525,12.6604,12.6289,12.6289,222388.6986
2008-09-04 14:35:00,32.1,32.18,32.08,32.18,211044.5205479452,12.6289,12.6604,12.621,12.6604,211044.5205
2008-09-04 14:40:00,32.17,32.21,32.16,32.19,209439.2123287671,12.6564,12.6722,12.6525,12.6643,209439.2123
2008-09-04 14:45:00,32.19,32.19,32.12,32.18,229559.0753424657,12.6643,12.6643,12.6368,12.6604,229559.0753
2008-09-04 14:50:00,32.18,32.22,32.16,32.18,84653.25342465754,12.6604,12.6761,12.6525,12.6604,84653.2534
2008-09-04 14:55:00,32.18,32.21,32.13,32.16,212542.80821917808,12.6604,12.6722,12.6407,12.6525,212542.8082
2008-09-04 15:00:00,32.16,32.19,32.13,32.15,235445.20547945207,12.6525,12.6643,12.6407,12.6486,235445.2055
2008-09-04 15:05:00,32.16,32.2,32.11,32.11,187500.0,12.6525,12.6682,12.6328,12.6328,187500.0
2008-09-04 15:10:00,32.12,32.14,32.06,32.07,279109.58904109587,12.6368,12.6446,12.6132,12.6171,279109.589
2008-09-04 15:15:00,32.07,32.14,32.05,32.05,373073.6301369863,12.6171,12.6446,12.6092,12.6092,373073.6301
2008-09-04 15:20:00,32.05,32.09,31.98,31.98,318814.2123287671,12.6092,12.625,12.5817,12.5817,318814.2123
2008-09-04 15:25:00,31.98,32.03,31.97,31.98,322559.9315068493,12.5817,12.6014,12.5778,12.5817,322559.9315
2008-09-04 15:30:00,31.98,32.01,31.91,32.01,298373.2876712329,12.5817,12.5935,12.5542,12.5935,298373.2877
2008-09-04 15:35:00,32.01,32.03,31.98,31.98,190175.5136986301,12.5935,12.6014,12.5817,12.5817,190175.5137
2008-09-04 15:40:00,31.99,32.07,31.98,32.05,594713.1849315069,12.5856,12.6171,12.5817,12.6092,594713.1849
2008-09-04 15:45:00,32.06,32.09,32.01,32.04,650898.9726027397,12.6132,12.625,12.5935,12.6053,650898.9726
2008-09-04 15:50:00,32.04,32.06,32.0,32.04,556720.8904109589,12.6053,12.6132,12.5896,12.6053,556720.8904
2008-09-04 15:55:00,32.04,32.06,31.94,31.95,762200.3424657534,12.6053,12.6132,12.566,12.5699,762200.3425
2008-09-05 09:30:00,31.8,32.0,31.54,31.55,476883.5616438356,12.5109,12.5896,12.4086,12.4125,476883.5616
2008-09-05 09:35:00,31.55,31.55,31.46,31.46,271404.1095890411,12.4125,12.4125,12.3771,12.3771,271404.1096
2008-09-05 09:40:00,31.46,31.53,31.38,31.46,443065.0684931507,12.3771,12.4047,12.3456,12.3771,443065.0685
2008-09-05 09:45:00,31.46,31.47,31.4,31.42,449807.36301369866,12.3771,12.381,12.3535,12.3614,449807.363
2008-09-05 09:50:00,31.42,31.54,31.41,31.5,362050.51369863015,12.3614,12.4086,12.3574,12.3929,362050.5137
2008-09-05 09:55:00,31.5,31.51,31.38,31.4,284567.6369863014,12.3929,12.3968,12.3456,12.3535,284567.637
2008-09-05 10:00:00,31.41,31.53,31.34,31.48,401755.1369863014,12.3574,12.4047,12.3299,12.385,401755.137
2008-09-05 10:05:00,31.49,31.51,31.36,31.41,302761.1301369863,12.3889,12.3968,12.3378,12.3574,302761.1301
2008-09-05 10:10:00,31.41,31.42,31.33,31.33,377568.4931506849,12.3574,12.3614,12.326,12.326,377568.4932
2008-09-05 10:15:00,31.33,31.36,31.31,31.35,303082.19178082194,12.326,12.3378,12.3181,12.3338,303082.1918
2008-09-05 10:20:00,31.36,31.46,31.35,31.41,274721.7465753425,12.3378,12.3771,12.3338,12.3574,274721.7466
2008-09-05 10:25:00,31.41,31.46,31.39,31.42,259952.9109589041,12.3574,12.3771,12.3496,12.3614,259952.911
2008-09-05 10:30:00,31.41,31.51,31.41,31.51,158818.49315068492,12.3574,12.3968,12.3574,12.3968,158818.4932
2008-09-05 10:35:00,31.51,31.55,31.51,31.52,184717.46575342465,12.3968,12.4125,12.3968,12.4007,184717.4658
2008-09-05 10:40:00,31.51,31.55,31.51,31.54,152718.3219178082,12.3968,12.4125,12.3968,12.4086,152718.3219
2008-09-05 10:45:00,31.54,31.55,31.52,31.53,378745.7191780822,12.4086,12.4125,12.4007,12.4047,378745.7192
2008-09-05 10:50:00,31.52,31.55,31.47,31.54,352953.76712328766,12.4007,12.4125,12.381,12.4086,352953.7671
2008-09-05 10:55:00,31.53,31.55,31.43,31.52,511879.2808219178,12.4047,12.4125,12.3653,12.4007,511879.2808
2008-09-05 11:00:00,31.52,31.55,31.48,31.5,219178.0821917808,12.4007,12.4125,12.385,12.3929,219178.0822
2008-09-05 11:05:00,31.51,31.54,31.49,31.49,170804.79452054793,12.3968,12.4086,12.3889,12.3889,170804.7945
2008-09-05 11:10:00,31.49,31.5,31.42,31.42,190389.5547945205,12.3889,12.3929,12.3614,12.3614,190389.5548
2008-09-05 11:15:00,31.42,31.48,31.39,31.43,229666.09589041097,12.3614,12.385,12.3496,12.3653,229666.0959
2008-09-05 11:20:00,31.44,31.48,31.43,31.46,256207.19178082192,12.3692,12.385,12.3653,12.3771,256207.1918
2008-09-05 11:25:00,31.46,31.64,31.46,31.62,205907.5342465753,12.3771,12.4479,12.3771,12.4401,205907.5342
2008-09-05 11:30:00,31.61,31.62,31.54,31.56,87542.80821917808,12.4361,12.4401,12.4086,12.4165,87542.8082
2008-09-05 11:35:00,31.55,31.67,31.55,31.65,179580.4794520548,12.4125,12.4597,12.4125,12.4519,179580.4795
2008-09-05 11:40:00,31.64,31.7,31.64,31.68,190924.65753424657,12.4479,12.4715,12.4479,12.4637,190924.6575
2008-09-05 11:45:00,31.68,31.7,31.65,31.66,75663.52739726027,12.4637,12.4715,12.4519,12.4558,75663.5274
2008-09-05 11:50:00,31.66,31.72,31.59,31.69,152290.2397260274,12.4558,12.4794,12.4283,12.4676,152290.2397
2008-09-05 11:55:00,31.69,31.8,31.64,31.72,165346.74657534246,12.4676,12.5109,12.4479,12.4794,165346.7466
2008-09-05 12:00:00,31.72,31.82,31.72,31.76,196168.66438356164,12.4794,12.5187,12.4794,12.4951,196168.6644
2008-09-05 12:05:00,31.77,31.79,31.72,31.72,82405.82191780822,12.4991,12.5069,12.4794,12.4794,82405.8219
2008-09-05 12:10:00,31.71,31.73,31.63,31.64,108304.79452054796,12.4755,12.4833,12.444,12.4479,108304.7945
2008-09-05 12:15:00,31.64,31.68,31.6,31.63,137949.48630136988,12.4479,12.4637,12.4322,12.444,137949.4863
2008-09-05 12:20:00,31.63,31.63,31.57,31.61,108732.87671232875,12.444,12.444,12.4204,12.4361,108732.8767
2008-09-05 12:25:00,31.62,31.8,31.61,31.8,101562.5,12.4401,12.5109,12.4361,12.5109,101562.5
2008-09-05 12:30:00,31.79,31.86,31.78,31.78,173266.26712328766,12.5069,12.5345,12.503,12.503,173266.2671
2008-09-05 12:35:00,31.79,31.83,31.76,31.8,94392.12328767125,12.5069,12.5227,12.4951,12.5109,94392.1233
2008-09-05 12:40:00,31.8,31.8,31.6,31.64,190710.61643835617,12.5109,12.5109,12.4322,12.4479,190710.6164
2008-09-05 12:45:00,31.65,31.73,31.63,31.67,84867.29452054795,12.4519,12.4833,12.444,12.4597,84867.2945
2008-09-05 12:50:00,31.68,31.79,31.63,31.76,111301.3698630137,12.4637,12.5069,12.444,12.4951,111301.3699
2008-09-05 12:55:00,31.75,31.75,31.67,31.69,58540.2397260274,12.4912,12.4912,12.4597,12.4676,58540.2397
2008-09-05 13:00:00,31.69,31.69,31.65,31.66,56292.808219178085,12.4676,12.4676,12.4519,12.4558,56292.8082
2008-09-05 13:05:00,31.67,31.79,31.67,31.78,137307.36301369863,12.4597,12.5069,12.4597,12.503,137307.363
2008-09-05 13:10:00,31.78,31.78,31.75,31.77,81549.65753424658,12.503,12.503,12.4912,12.4991,81549.6575
2008-09-05 13:15:00,31.77,31.81,31.74,31.76,112264.55479452056,12.4991,12.5148,12.4873,12.4951,112264.5548
2008-09-05 13:20:00,31.77,31.8,31.73,31.8,68279.1095890411,12.4991,12.5109,12.4833,12.5109,68279.1096
2008-09-05 13:25:00,31.8,31.82,31.78,31.8,72452.9109589041,12.5109,12.5187,12.503,12.5109,72452.911
2008-09-05 13:30:00,31.8,31.92,31.8,31.91,157641.26712328766,12.5109,12.5581,12.5109,12.5542,157641.2671
2008-09-05 13:35:00,31.9,31.91,31.78,31.78,153467.46575342465,12.5502,12.5542,12.503,12.503,153467.4658
2008-09-05 13:40:00,31.78,31.8,31.76,31.78,156892.12328767125,12.503,12.5109,12.4951,12.503,156892.1233
2008-09-05 13:45:00,31.78,31.79,31.69,31.7,122110.44520547944,12.503,12.5069,12.4676,12.4715,122110.4452
2008-09-05 13:50:00,31.69,31.71,31.67,31.69,85509.41780821918,12.4676,12.4755,12.4597,12.4676,85509.4178
2008-09-05 13:55:00,31.69,31.79,31.69,31.75,76412.67123287672,12.4676,12.5069,12.4676,12.4912,76412.6712
2008-09-05 14:00:00,31.76,31.77,31.69,31.73,124250.85616438356,12.4951,12.4991,12.4676,12.4833,124250.8562
2008-09-05 14:05:00,31.73,31.76,31.71,31.74,84760.27397260274,12.4833,12.4951,12.4755,12.4873,84760.274
2008-09-05 14:10:00,31.74,31.76,31.68,31.75,88077.9109589041,12.4873,12.4951,12.4637,12.4912,88077.911
2008-09-05 14:15:00,31.75,31.78,31.69,31.77,93214.89726027397,12.4912,12.503,12.4676,12.4991,93214.8973
2008-09-05 14:20:00,31.77,31.82,31.69,31.74,122217.46575342468,12.4991,12.5187,12.4676,12.4873,122217.4658
2008-09-05 14:25:00,31.74,31.78,31.73,31.78,86258.56164383562,12.4873,12.503,12.4833,12.503,86258.5616
2008-09-05 14:30:00,31.78,31.84,31.75,31.78,176583.90410958903,12.503,12.5266,12.4912,12.503,176583.9041
2008-09-05 14:35:00,31.79,31.83,31.75,31.76,132063.35616438356,12.5069,12.5227,12.4912,12.4951,132063.3562
2008-09-05 14:40:00,31.76,31.82,31.75,31.82,74486.30136986301,12.4951,12.5187,12.4912,12.5187,74486.3014
2008-09-05 14:45:00,31.82,31.85,31.81,31.83,132919.5205479452,12.5187,12.5306,12.5148,12.5227,132919.5205
2008-09-05 14:50:00,31.83,31.86,31.78,31.81,87328.76712328767,12.5227,12.5345,12.503,12.5148,87328.7671
2008-09-05 14:55:00,31.82,31.86,31.81,31.83,130351.02739726027,12.5187,12.5345,12.5148,12.5227,130351.0274
2008-09-05 15:00:00,31.82,31.83,31.75,31.81,148009.41780821918,12.5187,12.5227,12.4912,12.5148,148009.4178
2008-09-05 15:05:00,31.82,31.83,31.74,31.75,100278.25342465754,12.5187,12.5227,12.4873,12.4912,100278.2534
2008-09-05 15:10:00,31.74,31.78,31.74,31.76,123929.79452054796,12.4873,12.503,12.4873,12.4951,123929.7945
2008-09-05 15:15:00,31.76,31.79,31.73,31.78,121040.2397260274,12.4951,12.5069,12.4833,12.503,121040.2397
2008-09-05 15:20:00,31.79,31.79,31.74,31.74,154109.5890410959,12.5069,12.5069,12.4873,12.4873,154109.589
2008-09-05 15:25:00,31.76,31.79,31.75,31.79,103595.8904109589,12.4951,12.5069,12.4912,12.5069,103595.8904
2008-09-05 15:30:00,31.79,31.81,31.77,31.79,131635.27397260274,12.5069,12.5148,12.4991,12.5069,131635.274
2008-09-05 15:35:00,31.79,31.8,31.77,31.79,146725.17123287672,12.5069,12.5109,12.4991,12.5069,146725.1712
2008-09-05 15:40:00,31.78,31.82,31.72,31.82,311964.897260274,12.503,12.5187,12.4794,12.5187,311964.8973
2008-09-05 15:45:00,31.82,31.92,31.77,31.9,569563.3561643836,12.5187,12.5581,12.4991,12.5502,569563.3562
2008-09-05 15:50:00,31.91,31.94,31.88,31.92,401220.0342465753,12.5542,12.566,12.5424,12.5581,401220.0342
2008-09-05 15:55:00,31.92,31.93,31.81,31.81,487264.55479452055,12.5581,12.562,12.5148,12.5148,487264.5548
2008-09-08 09:30:00,32.44,32.7,32.39,32.54,393514.55479452055,12.7627,12.865,12.743,12.802,393514.5548
2008-09-08 09:35:00,32.55,32.58,32.35,32.43,208261.98630136988,12.8059,12.8177,12.7273,12.7587,208261.9863
2008-09-08 09:40:00,32.43,32.48,32.25,32.4,295697.77397260274,12.7587,12.7784,12.6879,12.7469,295697.774
2008-09-08 09:45:00,32.4,32.65,32.39,32.48,314212.3287671233,12.7469,12.8453,12.743,12.7784,314212.3288
2008-09-08 09:50:00,32.49,32.55,32.47,32.52,270440.9246575342,12.7823,12.8059,12.7745,12.7941,270440.9247
2008-09-08 09:55:00,32.53,32.62,32.51,32.53,312821.0616438356,12.7981,12.8335,12.7902,12.7981,312821.0616
2008-09-08 10:00:00,32.53,32.65,32.47,32.64,299336.47260273976,12.7981,12.8453,12.7745,12.8414,299336.4726
2008-09-08 10:05:00,32.64,32.77,32.59,32.75,307255.9931506849,12.8414,12.8925,12.8217,12.8846,307255.9932
2008-09-08 10:10:00,32.75,32.77,32.71,32.73,184396.40410958903,12.8846,12.8925,12.8689,12.8768,184396.4041
2008-09-08 10:15:00,32.72,32.76,32.63,32.67,317636.98630136985,12.8728,12.8886,12.8374,12.8532,317636.9863
2008-09-08 10:20:00,32.67,32.76,32.59,32.74,301690.9246575342,12.8532,12.8886,12.8217,12.8807,301690.9247
2008-09-08 10:25:00,32.75,32.76,32.67,32.69,159674.65753424657,12.8846,12.8886,12.8532,12.861,159674.6575
2008-09-08 10:30:00,32.7,32.71,32.57,32.61,273223.4589041096,12.865,12.8689,12.8138,12.8296,273223.4589
2008-09-08 10:35:00,32.61,32.79,32.55,32.77,201519.69178082192,12.8296,12.9004,12.8059,12.8925,201519.6918
2008-09-08 10:40:00,32.78,32.8,32.7,32.72,125535.10273972603,12.8964,12.9043,12.865,12.8728,125535.1027
2008-09-08 10:45:00,32.72,32.78,32.7,32.7,88398.97260273973,12.8728,12.8964,12.865,12.865,88398.9726
2008-09-08 10:50:00,32.7,32.71,32.55,32.56,196596.7465753425,12.865,12.8689,12.8059,12.8099,196596.7466
2008-09-08 10:55:00,32.56,32.65,32.47,32.47,236836.47260273973,12.8099,12.8453,12.7745,12.7745,236836.4726
2008-09-08 11:00:00,32.47,32.64,32.21,32.57,583154.9657534247,12.7745,12.8414,12.6722,12.8138,583154.9658
2008-09-08 11:05:00,32.55,32.67,32.55,32.64,205586.47260273973,12.8059,12.8532,12.8059,12.8414,205586.4726
2008-09-08 11:10:00,32.64,32.66,32.55,32.63,252461.47260273973,12.8414,12.8492,12.8059,12.8374,252461.4726
2008-09-08 11:15:00,32.62,32.66,32.56,32.56,106699.48630136986,12.8335,12.8492,12.8099,12.8099,106699.4863
2008-09-08 11:20:00,32.56,32.63,32.56,32.57,152183.2191780822,12.8099,12.8374,12.8099,12.8138,152183.2192
2008-09-08 11:25:00,32.58,32.63,32.49,32.53,310038.5273972603,12.8177,12.8374,12.7823,12.7981,310038.5274
2008-09-08 11:30:00,32.52,32.56,32.44,32.46,223886.98630136988,12.7941,12.8099,12.7627,12.7705,223886.9863
2008-09-08 11:35:00,32.46,32.56,32.46,32.5,116010.27397260274,12.7705,12.8099,12.7705,12.7863,116010.274
2008-09-08 11:40:00,32.5,32.5,32.32,32.36,289811.6438356164,12.7863,12.7863,12.7155,12.7312,289811.6438
2008-09-08 11:45:00,32.35,32.36,32.26,32.32,492936.6438356164,12.7273,12.7312,12.6919,12.7155,492936.6438
2008-09-08 11:50:00,32.32,32.36,32.24,32.26,194242.294520548,12.7155,12.7312,12.684,12.6919,194242.2945
2008-09-08 11:55:00,32.26,32.33,32.24,32.33,245505.13698630137,12.6919,12.7194,12.684,12.7194,245505.137
2008-09-08 12:00:00,32.32,32.41,32.29,32.33,187178.9383561644,12.7155,12.7509,12.7037,12.7194,187178.9384
2008-09-08 12:05:00,32.34,32.39,32.27,32.33,192422.94520547945,12.7233,12.743,12.6958,12.7194,192422.9452
2008-09-08 12:10:00,32.32,32.33,32.24,32.26,200342.46575342465,12.7155,12.7194,12.684,12.6919,200342.4658
2008-09-08 12:15:00,32.26,32.33,32.26,32.31,120933.2191780822,12.6919,12.7194,12.6919,12.7115,120933.2192
2008-09-08 12:20:00,32.31,32.33,32.25,32.26,133668.66438356164,12.7115,12.7194,12.6879,12.6919,133668.6644
2008-09-08 12:25:00,32.26,32.31,32.26,32.27,90111.301369863,12.6919,12.7115,12.6919,12.6958,90111.3014
2008-09-08 12:30:00,32.27,32.39,32.26,32.35,208583.04794520547,12.6958,12.743,12.6919,12.7273,208583.0479
2008-09-08 12:35:00,32.35,32.37,32.31,32.31,104880.13698630135,12.7273,12.7351,12.7115,12.7115,104880.137
2008-09-08 12:40:00,32.31,32.4,32.31,32.4,147795.37671232875,12.7115,12.7469,12.7115,12.7469,147795.3767
2008-09-08 12:45:00,32.4,32.43,32.37,32.38,78017.9794520548,12.7469,12.7587,12.7351,12.7391,78017.9795
2008-09-08 12:50:00,32.38,32.43,32.35,32.42,81763.69863013699,12.7391,12.7587,12.7273,12.7548,81763.6986
2008-09-08 12:55:00,32.42,32.5,32.41,32.42,65389.55479452055,12.7548,12.7863,12.7509,12.7548,65389.5548
2008-09-08 13:00:00,32.43,32.45,32.39,32.39,75342.46575342465,12.7587,12.7666,12.743,12.743,75342.4658
2008-09-08 13:05:00,32.39,32.41,32.26,32.26,173908.3904109589,12.743,12.7509,12.6919,12.6919,173908.3904
2008-09-08 13:10:00,32.26,32.4,32.26,32.37,108625.85616438356,12.6919,12.7469,12.6919,12.7351,108625.8562
2008-09-08 13:15:00,32.37,32.37,32.29,32.32,130029.96575342468,12.7351,12.7351,12.7037,12.7155,130029.9658
2008-09-08 13:20:00,32.33,32.37,32.29,32.34,121789.38356164384,12.7194,12.7351,12.7037,12.7233,121789.3836
2008-09-08 13:25:00,32.35,32.38,32.32,32.33,107662.67123287672,12.7273,12.7391,12.7155,12.7194,107662.6712
2008-09-08 13:30:00,32.33,32.34,32.24,32.26,123180.6506849315,12.7194,12.7233,12.684,12.6919,123180.6507
2008-09-08 13:35:00,32.26,32.34,32.23,32.23,212221.7465753425,12.6919,12.7233,12.6801,12.6801,212221.7466
2008-09-08 13:40:00,32.24,32.32,32.17,32.32,182255.99315068487,12.684,12.7155,12.6564,12.7155,182255.9932
2008-09-08 13:45:00,32.33,32.36,32.28,32.28,76626.71232876713,12.7194,12.7312,12.6997,12.6997,76626.7123
2008-09-08 13:50:00,32.27,32.29,32.21,32.26,216181.50684931508,12.6958,12.7037,12.6722,12.6919,216181.5068
2008-09-08 13:55:00,32.26,32.32,32.25,32.31,203981.16438356164,12.6919,12.7155,12.6879,12.7115,203981.1644
2008-09-08 14:00:00,32.3,32.49,32.26,32.45,181934.9315068493,12.7076,12.7823,12.6919,12.7666,181934.9315
2008-09-08 14:05:00,32.44,32.46,32.39,32.45,74593.32191780822,12.7627,12.7705,12.743,12.7666,74593.3219
2008-09-08 14:10:00,32.46,32.55,32.41,32.53,133882.70547945207,12.7705,12.8059,12.7509,12.7981,133882.7055
2008-09-08 14:15:00,32.53,32.55,32.48,32.51,100064.21232876711,12.7981,12.8059,12.7784,12.7902,100064.2123
2008-09-08 14:20:00,32.5,32.58,32.47,32.57,129494.86301369865,12.7863,12.8177,12.7745,12.8138,129494.863
2008-09-08 14:25:00,32.56,32.61,32.54,32.6,97281.67808219178,12.8099,12.8296,12.802,12.8256,97281.6781
2008-09-08 14:30:00,32.6,32.64,32.56,32.58,139661.81506849316,12.8256,12.8414,12.8099,12.8177,139661.8151
2008-09-08 14:35:00,32.59,32.67,32.57,32.66,114190.92465753424,12.8217,12.8532,12.8138,12.8492,114190.9247
2008-09-08 14:40:00,32.66,32.66,32.59,32.64,98672.94520547944,12.8492,12.8492,12.8217,12.8414,98672.9452
2008-09-08 14:45:00,32.64,32.69,32.53,32.54,171339.89726027398,12.8414,12.861,12.7981,12.802,171339.8973
2008-09-08 14:50:00,32.55,32.55,32.52,32.53,73523.11643835617,12.8059,12.8059,12.7941,12.7981,73523.1164
2008-09-08 14:55:00,32.53,32.54,32.41,32.44,144263.698630137,12.7981,12.802,12.7509,12.7627,144263.6986
2008-09-08 15:00:00,32.44,32.46,32.41,32.42,105736.301369863,12.7627,12.7705,12.7509,12.7548,105736.3014
2008-09-08 15:05:00,32.41,32.43,32.34,32.39,161386.98630136988,12.7509,12.7587,12.7233,12.743,161386.9863
2008-09-08 15:10:00,32.39,32.55,32.33,32.55,274186.6438356164,12.743,12.8059,12.7194,12.8059,274186.6438
2008-09-08 15:15:00,32.55,32.6,32.53,32.58,158176.3698630137,12.8059,12.8256,12.7981,12.8177,158176.3699
2008-09-08 15:20:00,32.58,32.7,32.58,32.67,350278.2534246575,12.8177,12.865,12.8177,12.8532,350278.2534
2008-09-08 15:25:00,32.67,32.69,32.62,32.66,166523.97260273973,12.8532,12.861,12.8335,12.8492,166523.9726
2008-09-08 15:30:00,32.67,32.71,32.66,32.7,261772.2602739726,12.8532,12.8689,12.8492,12.865,261772.2603
2008-09-08 15:35:00,32.7,32.76,32.69,32.75,336258.5616438356,12.865,12.8886,12.861,12.8846,336258.5616
2008-09-08 15:40:00,32.74,32.82,32.73,32.8,423908.3904109589,12.8807,12.9122,12.8768,12.9043,423908.3904
2008-09-08 15:45:00,32.79,32.83,32.78,32.8,408925.51369863015,12.9004,12.9161,12.8964,12.9043,408925.5137
2008-09-08 15:50:00,32.8,32.81,32.74,32.81,757919.5205479452,12.9043,12.9082,12.8807,12.9082,757919.5205
2008-09-08 15:55:00,32.82,32.86,32.79,32.85,639554.794520548,12.9122,12.9279,12.9004,12.924,639554.7945
2008-09-09 09:30:00,32.56,33.26,32.56,33.14,517765.4109589041,12.8099,13.0853,12.8099,13.0381,517765.411
2008-09-09 09:35:00,33.13,33.22,33.02,33.08,299657.5342465753,13.0341,13.0695,12.9909,13.0145,299657.5342
2008-09-09 09:40:00,33.08,33.23,33.05,33.16,179473.4589041096,13.0145,13.0735,13.0027,13.0459,179473.4589
2008-09-09 09:45:00,33.16,33.25,33.12,33.25,290239.72602739726,13.0459,13.0813,13.0302,13.0813,290239.726
2008-09-09 09:50:00,33.24,33.45,33.2,33.41,340432.3630136986,13.0774,13.16,13.0617,13.1443,340432.363
2008-09-09 09:55:00,33.41,33.59,33.41,33.59,355201.19863013696,13.1443,13.2151,13.1443,13.2151,355201.1986
2008-09-09 10:00:00,33.59,33.59,33.41,33.5,617722.6027397261,13.2151,13.2151,13.1443,13.1797,617722.6027
2008-09-09 10:05:00,33.49,33.65,33.47,33.52,1464362.1575342466,13.1758,13.2387,13.1679,13.1876,1464362.1575
2008-09-09 10:10:00,33.53,33.55,33.49,33.5,348030.8219178082,13.1915,13.1994,13.1758,13.1797,348030.8219
2008-09-09 10:15:00,33.5,33.56,33.4,33.4,458261.98630136985,13.1797,13.2033,13.1404,13.1404,458261.9863
2008-09-09 10:20:00,33.4,33.5,33.4,33.46,678082.1917808219,13.1404,13.1797,13.1404,13.164,678082.1918
2008-09-09 10:25:00,33.45,33.47,33.38,33.38,313142.12328767125,13.16,13.1679,13.1325,13.1325,313142.1233
2008-09-09 10:30:00,33.38,33.4,33.12,33.18,876070.205479452,13.1325,13.1404,13.0302,13.0538,876070.2055
2008-09-09 10:35:00,33.18,33.22,33.15,33.2,207940.92465753423,13.0538,13.0695,13.042,13.0617,207940.9247
2008-09-09 10:40:00,33.2,33.26,33.15,33.17,528681.506849315,13.0617,13.0853,13.042,13.0499,528681.5068
2008-09-09 10:45:00,33.16,33.17,33.03,33.11,456549.65753424657,13.0459,13.0499,12.9948,13.0263,456549.6575
2008-09-09 10:50:00,33.1,33.12,33.07,33.08,355950.34246575343,13.0223,13.0302,13.0105,13.0145,355950.3425
2008-09-09 10:55:00,33.07,33.09,33.02,33.06,439640.4109589041,13.0105,13.0184,12.9909,13.0066,439640.411
2008-09-09 11:00:00,33.05,33.11,33.01,33.11,239726.02739726027,13.0027,13.0263,12.9869,13.0263,239726.0274
2008-09-09 11:05:00,33.11,33.12,33.06,33.12,190817.63698630137,13.0263,13.0302,13.0066,13.0302,190817.637
2008-09-09 11:10:00,33.11,33.12,32.91,32.91,331763.69863013696,13.0263,13.0302,12.9476,12.9476,331763.6986
2008-09-09 11:15:00,32.91,32.97,32.84,32.97,316138.69863013696,12.9476,12.9712,12.92,12.9712,316138.6986
2008-09-09 11:20:00,32.96,33.02,32.95,33.02,258989.7260273973,12.9673,12.9909,12.9633,12.9909,258989.726
2008-09-09 11:25:00,33.02,33.12,32.99,33.12,249571.9178082192,12.9909,13.0302,12.9791,13.0302,249571.9178
2008-09-09 11:30:00,33.12,33.12,33.03,33.11,206977.7397260274,13.0302,13.0302,12.9948,13.0263,206977.7397
2008-09-09 11:35:00,33.11,33.14,33.04,33.1,265303.9383561644,13.0263,13.0381,12.9987,13.0223,265303.9384
2008-09-09 11:40:00,33.11,33.13,33.07,33.12,172945.20547945207,13.0263,13.0341,13.0105,13.0302,172945.2055
2008-09-09 11:45:00,33.12,33.17,33.12,33.16,176476.88356164383,13.0302,13.0499,13.0302,13.0459,176476.8836
2008-09-09 11:50:00,33.16,33.17,33.12,33.13,139340.75342465754,13.0459,13.0499,13.0302,13.0341,139340.7534
2008-09-09 11:55:00,33.14,33.14,33.0,33.0,216502.5684931507,13.0381,13.0381,12.983,12.983,216502.5685
2008-09-09 12:00:00,33.0,33.05,32.99,33.04,126070.20547945204,12.983,13.0027,12.9791,12.9987,126070.2055
2008-09-09 12:05:00,33.05,33.08,33.02,33.04,115582.19178082192,13.0027,13.0145,12.9909,12.9987,115582.1918
2008-09-09 12:10:00,33.04,33.07,33.01,33.02,150898.97260273973,12.9987,13.0105,12.9869,12.9909,150898.9726
2008-09-09 12:15:00,33.03,33.04,33.0,33.01,96532.53424657536,12.9948,12.9987,12.983,12.9869,96532.5342
2008-09-09 12:20:00,33.02,33.13,33.01,33.1,169199.48630136988,12.9909,13.0341,12.9869,13.0223,169199.4863
2008-09-09 12:25:00,33.11,33.15,33.1,33.12,140089.89726027398,13.0263,13.042,13.0223,13.0302,140089.8973
2008-09-09 12:30:00,33.12,33.17,33.08,33.16,124036.81506849316,13.0302,13.0499,13.0145,13.0459,124036.8151
2008-09-09 12:35:00,33.16,33.17,33.12,33.12,133347.60273972602,13.0459,13.0499,13.0302,13.0302,133347.6027
2008-09-09 12:40:00,33.12,33.15,33.08,33.15,118150.68493150684,13.0302,13.042,13.0145,13.042,118150.6849
2008-09-09 12:45:00,33.15,33.22,33.14,33.2,453232.0205479452,13.042,13.0695,13.0381,13.0617,453232.0205
2008-09-09 12:50:00,33.2,33.22,33.12,33.12,165239.72602739726,13.0617,13.0695,13.0302,13.0302,165239.726
2008-09-09 12:55:00,33.12,33.16,33.11,33.16,90218.32191780822,13.0302,13.0459,13.0263,13.0459,90218.3219
2008-09-09 13:00:00,33.16,33.17,33.12,33.17,123180.6506849315,13.0459,13.0499,13.0302,13.0499,123180.6507
2008-09-09 13:05:00,33.17,33.19,33.15,33.16,200770.54794520547,13.0499,13.0577,13.042,13.0459,200770.5479
2008-09-09 13:10:00,33.16,33.16,33.11,33.16,187500.0,13.0459,13.0459,13.0263,13.0459,187500.0
2008-09-09 13:15:00,33.16,33.2,33.15,33.17,160744.86301369863,13.0459,13.0617,13.042,13.0499,160744.863
2008-09-09 13:20:00,33.16,33.18,33.11,33.11,169199.48630136988,13.0459,13.0538,13.0263,13.0263,169199.4863
2008-09-09 13:25:00,33.11,33.12,33.04,33.07,183112.15753424657,13.0263,13.0302,12.9987,13.0105,183112.1575
2008-09-09 13:30:00,33.08,33.09,33.06,33.08,282427.22602739726,13.0145,13.0184,13.0066,13.0145,282427.226
2008-09-09 13:35:00,33.08,33.08,33.02,33.07,187928.0821917808,13.0145,13.0145,12.9909,13.0105,187928.0822
2008-09-09 13:40:00,33.07,33.1,33.0,33.08,196703.7671232877,13.0105,13.0223,12.983,13.0145,196703.7671
2008-09-09 13:45:00,33.08,33.09,32.9,32.95,264554.794520548,13.0145,13.0184,12.9436,12.9633,264554.7945
2008-09-09 13:50:00,32.94,32.97,32.91,32.94,236408.3904109589,12.9594,12.9712,12.9476,12.9594,236408.3904
2008-09-09 13:55:00,32.94,32.95,32.89,32.9,204088.18493150684,12.9594,12.9633,12.9397,12.9436,204088.1849
2008-09-09 14:00:00,32.9,32.93,32.83,32.92,207084.7602739726,12.9436,12.9554,12.9161,12.9515,207084.7603
2008-09-09 14:05:00,32.93,32.93,32.85,32.91,185038.52739726027,12.9554,12.9554,12.924,12.9476,185038.5274
2008-09-09 14:10:00,32.91,32.97,32.9,32.93,191245.7191780822,12.9476,12.9712,12.9436,12.9554,191245.7192
2008-09-09 14:15:00,32.94,32.98,32.92,32.96,202375.8561643836,12.9594,12.9751,12.9515,12.9673,202375.8562
2008-09-09 14:20:00,32.96,33.01,32.94,33.0,249892.9794520548,12.9673,12.9869,12.9594,12.983,249892.9795
2008-09-09 14:25:00,33.01,33.07,32.98,33.02,117294.5205479452,12.9869,13.0105,12.9751,12.9909,117294.5205
2008-09-09 14:30:00,33.01,33.04,32.93,32.93,197773.97260273973,12.9869,12.9987,12.9554,12.9554,197773.9726
2008-09-09 14:35:00,32.93,33.02,32.91,33.01,174015.4109589041,12.9554,12.9909,12.9476,12.9869,174015.411
2008-09-09 14:40:00,33.01,33.03,32.97,33.0,242615.5821917808,12.9869,12.9948,12.9712,12.983,242615.5822
2008-09-09 14:45:00,33.0,33.09,32.94,33.09,281999.1438356164,12.983,13.0184,12.9594,13.0184,281999.1438
2008-09-09 14:50:00,33.09,33.11,33.03,33.03,259203.7671232877,13.0184,13.0263,12.9948,12.9948,259203.7671
2008-09-09 14:55:00,33.04,33.09,33.02,33.05,527397.2602739726,12.9987,13.0184,12.9909,13.0027,527397.2603
2008-09-09 15:00:00,33.05,33.06,32.97,33.02,374571.9178082192,13.0027,13.0066,12.9712,12.9909,374571.9178
2008-09-09 15:05:00,33.01,33.07,33.0,33.05,315817.6369863014,12.9869,13.0105,12.983,13.0027,315817.637
2008-09-09 15:10:00,33.05,33.09,33.04,33.08,467037.6712328767,13.0027,13.0184,12.9987,13.0145,467037.6712
2008-09-09 15:15:00,33.08,33.1,33.04,33.05,693172.0890410959,13.0145,13.0223,12.9987,13.0027,693172.089
2008-09-09 15:20:00,33.05,33.16,33.05,33.15,310038.5273972603,13.0027,13.0459,13.0027,13.042,310038.5274
2008-09-09 15:25:00,33.14,33.17,33.12,33.17,324379.2808219178,13.0381,13.0499,13.0302,13.0499,324379.2808
2008-09-09 15:30:00,33.17,33.23,33.13,33.15,622966.6095890411,13.0499,13.0735,13.0341,13.042,622966.6096
2008-09-09 15:35:00,33.16,33.19,33.14,33.17,563463.1849315069,13.0459,13.0577,13.0381,13.0499,563463.1849
2008-09-09 15:40:00,33.17,33.18,33.02,33.08,686536.8150684931,13.0499,13.0538,12.9909,13.0145,686536.8151
2008-09-09 15:45:00,33.09,33.12,32.96,32.97,587649.8287671233,13.0184,13.0302,12.9673,12.9712,587649.8288
2008-09-09 15:50:00,32.97,32.98,32.84,32.93,709974.3150684931,12.9712,12.9751,12.92,12.9554,709974.3151
2008-09-09 15:55:00,32.87,33.0,32.87,32.94,979559.0753424658,12.9318,12.983,12.9318,12.9594,979559.0753
2008-09-10 09:30:00,33.02,33.02,32.49,32.54,529644.6917808219,12.9909,12.9909,12.7823,12.802,529644.6918
2008-09-10 09:35:00,32.54,32.65,32.47,32.56,783390.4109589041,12.802,12.8453,12.7745,12.8099,783390.411
2008-09-10 09:40:00,32.55,32.76,32.55,32.63,801476.8835616439,12.8059,12.8886,12.8059,12.8374,801476.8836
2008-09-10 09:45:00,32.63,32.64,32.56,32.57,247110.44520547945,12.8374,12.8414,12.8099,12.8138,247110.4452
2008-09-10 09:50:00,32.57,32.6,32.44,32.45,624357.8767123288,12.8138,12.8256,12.7627,12.7666,624357.8767
2008-09-10 09:55:00,32.45,32.61,32.44,32.52,933219.1780821916,12.7666,12.8296,12.7627,12.7941,933219.1781
2008-09-10 10:00:00,32.53,32.57,32.49,32.53,537136.1301369863,12.7981,12.8138,12.7823,12.7981,537136.1301
2008-09-10 10:05:00,32.53,32.55,32.36,32.4,450449.48630136985,12.7981,12.8059,12.7312,12.7469,450449.4863
2008-09-10 10:10:00,32.39,32.45,32.24,32.24,413955.4794520548,12.743,12.7666,12.684,12.684,413955.4795
2008-09-10 10:15:00,32.25,32.29,32.17,32.27,519905.8219178082,12.6879,12.7037,12.6564,12.6958,519905.8219
2008-09-10 10:20:00,32.27,32.38,32.26,32.35,681185.7876712328,12.6958,12.7391,12.6919,12.7273,681185.7877
2008-09-10 10:25:00,32.36,32.36,32.27,32.32,747966.6095890411,12.7312,12.7312,12.6958,12.7155,747966.6096
2008-09-10 10:30:00,32.33,32.43,32.27,32.27,363334.7602739726,12.7194,12.7587,12.6958,12.6958,363334.7603
2008-09-10 10:35:00,32.28,32.42,32.24,32.28,502247.4315068493,12.6997,12.7548,12.684,12.6997,502247.4315
2008-09-10 10:40:00,32.3,32.33,32.23,32.29,275791.9520547945,12.7076,12.7194,12.6801,12.7037,275791.9521
2008-09-10 10:45:00,32.29,32.36,32.27,32.28,229023.97260273973,12.7037,12.7312,12.6958,12.6997,229023.9726
2008-09-10 10:50:00,32.28,32.4,32.26,32.27,479238.01369863015,12.6997,12.7469,12.6919,12.6958,479238.0137
2008-09-10 10:55:00,32.27,32.36,32.21,32.33,507705.4794520548,12.6958,12.7312,12.6722,12.7194,507705.4795
2008-09-10 11:00:00,32.33,32.44,32.26,32.41,264875.8561643836,12.7194,12.7627,12.6919,12.7509,264875.8562
2008-09-10 11:05:00,32.42,32.43,32.38,32.41,202268.8356164384,12.7548,12.7587,12.7391,12.7509,202268.8356
2008-09-10 11:10:00,32.41,32.45,32.38,32.42,392551.3698630137,12.7509,12.7666,12.7391,12.7548,392551.3699
2008-09-10 11:15:00,32.41,32.52,32.41,32.49,201519.69178082192,12.7509,12.7941,12.7509,12.7823,201519.6918
2008-09-10 11:20:00,32.49,32.52,32.42,32.5,264554.794520548,12.7823,12.7941,12.7548,12.7863,264554.7945
2008-09-10 11:25:00,32.49,32.52,32.44,32.51,328981.16438356164,12.7823,12.7941,12.7627,12.7902,328981.1644
2008-09-10 11:30:00,32.5,32.64,32.46,32.62,506314.2123287671,12.7863,12.8414,12.7705,12.8335,506314.2123
2008-09-10 11:35:00,32.62,32.64,32.54,32.61,468428.9383561644,12.8335,12.8414,12.802,12.8296,468428.9384
2008-09-10 11:40:00,32.62,32.67,32.57,32.58,463184.9315068493,12.8335,12.8532,12.8138,12.8177,463184.9315
2008-09-10 11:45:00,32.59,32.59,32.53,32.58,217572.7739726028,12.8217,12.8217,12.7981,12.8177,217572.774
2008-09-10 11:50:00,32.57,32.61,32.52,32.53,296767.9794520548,12.8138,12.8296,12.7941,12.7981,296767.9795
2008-09-10 11:55:00,32.54,32.57,32.52,32.53,146190.0684931507,12.802,12.8138,12.7941,12.7981,146190.0685
2008-09-10 12:00:00,32.52,32.59,32.52,32.55,168985.44520547945,12.7941,12.8217,12.7941,12.8059,168985.4452
2008-09-10 12:05:00,32.55,32.63,32.54,32.54,261023.11643835617,12.8059,12.8374,12.802,12.802,261023.1164
2008-09-10 12:10:00,32.55,32.55,32.51,32.52,163634.41780821918,12.8059,12.8059,12.7902,12.7941,163634.4178
2008-09-10 12:15:00,32.52,32.55,32.52,32.52,99422.0890410959,12.7941,12.8059,12.7941,12.7941,99422.089
2008-09-10 12:20:00,32.53,32.55,32.51,32.51,167273.11643835617,12.7981,12.8059,12.7902,12.7902,167273.1164
2008-09-10 12:25:00,32.51,32.51,32.42,32.42,275363.8698630137,12.7902,12.7902,12.7548,12.7548,275363.8699
2008-09-10 12:30:00,32.43,32.44,32.38,32.4,142123.2876712329,12.7587,12.7627,12.7391,12.7469,142123.2877
2008-09-10 12:35:00,32.4,32.45,32.38,32.42,276220.0342465753,12.7469,12.7666,12.7391,12.7548,276220.0342
2008-09-10 12:40:00,32.43,32.46,32.41,32.42,180650.68493150684,12.7587,12.7705,12.7509,12.7548,180650.6849
2008-09-10 12:45:00,32.42,32.46,32.37,32.39,236836.47260273973,12.7548,12.7705,12.7351,12.743,236836.4726
2008-09-10 12:50:00,32.39,32.41,32.38,32.4,90967.46575342464,12.743,12.7509,12.7391,12.7469,90967.4658
2008-09-10 12:55:00,32.41,32.45,32.4,32.45,174122.4315068493,12.7509,12.7666,12.7469,12.7666,174122.4315
2008-09-10 13:00:00,32.45,32.45,32.41,32.44,177654.1095890411,12.7666,12.7666,12.7509,12.7627,177654.1096
2008-09-10 13:05:00,32.44,32.44,32.34,32.34,156464.04109589042,12.7627,12.7627,12.7233,12.7233,156464.0411
2008-09-10 13:10:00,32.34,32.4,32.34,32.39,151648.11643835617,12.7233,12.7469,12.7233,12.743,151648.1164
2008-09-10 13:15:00,32.38,32.47,32.38,32.46,159781.6780821918,12.7391,12.7745,12.7391,12.7705,159781.6781
2008-09-10 13:20:00,32.46,32.5,32.46,32.48,663313.3561643836,12.7705,12.7863,12.7705,12.7784,663313.3562
2008-09-10 13:25:00,32.48,32.58,32.48,32.52,802011.9863013698,12.7784,12.8177,12.7784,12.7941,802011.9863
2008-09-10 13:30:00,32.51,32.52,32.49,32.51,251391.2671232877,12.7902,12.7941,12.7823,12.7902,251391.2671
2008-09-10 13:35:00,32.51,32.6,32.5,32.55,247538.52739726027,12.7902,12.8256,12.7863,12.8059,247538.5274
2008-09-10 13:40:00,32.55,32.56,32.5,32.53,199914.38356164383,12.8059,12.8099,12.7863,12.7981,199914.3836
2008-09-10 13:45:00,32.53,32.54,32.48,32.51,192851.02739726027,12.7981,12.802,12.7784,12.7902,192851.0274
2008-09-10 13:50:00,32.51,32.55,32.51,32.53,275149.8287671233,12.7902,12.8059,12.7902,12.7981,275149.8288
2008-09-10 13:55:00,32.54,32.54,32.49,32.51,229452.0547945205,12.802,12.802,12.7823,12.7902,229452.0548
2008-09-10 14:00:00,32.52,32.53,32.48,32.51,319991.4383561644,12.7941,12.7981,12.7784,12.7902,319991.4384
2008-09-10 14:05:00,32.52,32.57,32.5,32.56,248822.7739726028,12.7941,12.8138,12.7863,12.8099,248822.774
2008-09-10 14:10:00,32.55,32.61,32.55,32.61,306720.8904109589,12.8059,12.8296,12.8059,12.8296,306720.8904
2008-09-10 14:15:00,32.61,32.66,32.52,32.6,396511.1301369863,12.8296,12.8492,12.7941,12.8256,396511.1301
2008-09-10 14:20:00,32.59,32.63,32.55,32.57,378638.69863013696,12.8217,12.8374,12.8059,12.8138,378638.6986
2008-09-10 14:25:00,32.57,32.6,32.54,32.55,223672.94520547945,12.8138,12.8256,12.802,12.8059,223672.9452
2008-09-10 14:30:00,32.56,32.59,32.55,32.56,168878.42465753423,12.8099,12.8217,12.8059,12.8099,168878.4247
2008-09-10 14:35:00,32.56,32.6,32.55,32.56,152397.2602739726,12.8099,12.8256,12.8059,12.8099,152397.2603
2008-09-10 14:40:00,32.55,32.57,32.54,32.54,111622.43150684932,12.8059,12.8138,12.802,12.802,111622.4315
2008-09-10 14:45:00,32.55,32.55,32.54,32.54,66031.67808219178,12.8059,12.8059,12.802,12.802,66031.6781
2008-09-10 14:50:00,32.55,32.55,32.51,32.52,223994.00684931508,12.8059,12.8059,12.7902,12.7941,223994.0068
2008-09-10 14:55:00,32.52,32.55,32.51,32.52,296553.9383561644,12.7941,12.8059,12.7902,12.7941,296553.9384
2008-09-10 15:00:00,32.52,32.56,32.52,32.52,291845.0342465753,12.7941,12.8099,12.7941,12.7941,291845.0342
2008-09-10 15:05:00,32.52,32.59,32.52,32.55,305008.5616438356,12.7941,12.8217,12.7941,12.8059,305008.5616
2008-09-10 15:10:00,32.55,32.55,32.49,32.53,216395.54794520547,12.8059,12.8059,12.7823,12.7981,216395.5479
2008-09-10 15:15:00,32.53,32.63,32.53,32.57,303296.23287671234,12.7981,12.8374,12.7981,12.8138,303296.2329
2008-09-10 15:20:00,32.58,32.6,32.52,32.55,625749.1438356164,12.8177,12.8256,12.7941,12.8059,625749.1438
2008-09-10 15:25:00,32.55,32.57,32.52,32.55,654323.6301369863,12.8059,12.8138,12.7941,12.8059,654323.6301
2008-09-10 15:30:00,32.55,32.56,32.52,32.53,404216.6095890411,12.8059,12.8099,12.7941,12.7981,404216.6096
2008-09-10 15:35:00,32.53,32.54,32.52,32.52,757919.5205479452,12.7981,12.802,12.7941,12.7941,757919.5205
2008-09-10 15:40:00,32.52,32.54,32.51,32.53,521511.1301369863,12.7941,12.802,12.7902,12.7981,521511.1301
2008-09-10 15:45:00,32.53,32.56,32.52,32.56,598351.8835616439,12.7981,12.8099,12.7941,12.8099,598351.8836
2008-09-10 15:50:00,32.56,32.56,32.52,32.52,689961.4726027397,12.8099,12.8099,12.7941,12.7941,689961.4726
2008-09-10 15:55:00,32.53,32.53,32.41,32.43,1063891.2671232878,12.7981,12.7981,12.7509,12.7587,1063891.2671
2008-09-11 09:30:00,32.09,32.22,31.91,32.05,419841.6095890411,12.625,12.6761,12.5542,12.6092,419841.6096
2008-09-11 09:35:00,32.05,32.11,31.94,31.98,459867.294520548,12.6092,12.6328,12.566,12.5817,459867.2945
2008-09-11 09:40:00,31.95,31.98,31.83,31.86,578017.9794520548,12.5699,12.5817,12.5227,12.5345,578017.9795
2008-09-11 09:45:00,31.86,31.96,31.82,31.91,573095.0342465753,12.5345,12.5738,12.5187,12.5542,573095.0342
2008-09-11 09:50:00,31.91,32.01,31.91,32.01,381314.2123287671,12.5542,12.5935,12.5542,12.5935,381314.2123
2008-09-11 09:55:00,31.99,32.05,31.96,32.01,281464.0410958904,12.5856,12.6092,12.5738,12.5935,281464.0411
2008-09-11 10:00:00,32.01,32.11,31.98,32.1,348779.9657534247,12.5935,12.6328,12.5817,12.6289,348779.9658
2008-09-11 10:05:00,32.1,32.29,32.09,32.26,304794.5205479452,12.6289,12.7037,12.625,12.6919,304794.5205
2008-09-11 10:10:00,32.26,32.27,32.09,32.13,253424.65753424657,12.6919,12.6958,12.625,12.6407,253424.6575
2008-09-11 10:15:00,32.13,32.15,32.0,32.01,261879.2808219178,12.6407,12.6486,12.5896,12.5935,261879.2808
2008-09-11 10:20:00,32.01,32.08,31.98,32.07,297945.20547945204,12.5935,12.621,12.5817,12.6171,297945.2055
2008-09-11 10:25:00,32.07,32.1,31.96,31.98,234053.9383561644,12.6171,12.6289,12.5738,12.5817,234053.9384
2008-09-11 10:30:00,31.98,32.05,31.95,32.01,187607.0205479452,12.5817,12.6092,12.5699,12.5935,187607.0205
2008-09-11 10:35:00,32.01,32.08,32.0,32.0,175406.6780821918,12.5935,12.621,12.5896,12.5896,175406.6781
2008-09-11 10:40:00,32.01,32.09,31.99,32.01,220034.2465753425,12.5935,12.625,12.5856,12.5935,220034.2466
2008-09-11 10:45:00,32.02,32.12,32.01,32.1,186215.7534246576,12.5974,12.6368,12.5935,12.6289,186215.7534
2008-09-11 10:50:00,32.09,32.14,32.05,32.11,174443.49315068492,12.625,12.6446,12.6092,12.6328,174443.4932
2008-09-11 10:55:00,32.09,32.12,32.05,32.08,168343.3219178082,12.625,12.6368,12.6092,12.621,168343.3219
2008-09-11 11:00:00,32.11,32.19,32.09,32.09,167166.09589041097,12.6328,12.6643,12.625,12.625,167166.0959
2008-09-11 11:05:00,32.09,32.16,32.02,32.04,259310.7876712329,12.625,12.6525,12.5974,12.6053,259310.7877
2008-09-11 11:10:00,32.04,32.06,32.02,32.03,152611.301369863,12.6053,12.6132,12.5974,12.6014,152611.3014
2008-09-11 11:15:00,32.04,32.11,32.0,32.01,143086.47260273973,12.6053,12.6328,12.5896,12.5935,143086.4726
2008-09-11 11:20:00,32.0,32.03,31.98,31.98,229023.97260273973,12.5896,12.6014,12.5817,12.5817,229023.9726
2008-09-11 11:25:00,31.98,32.04,31.96,32.03,190175.5136986301,12.5817,12.6053,12.5738,12.6014,190175.5137
2008-09-11 11:30:00,32.03,32.16,32.02,32.12,269156.6780821918,12.6014,12.6525,12.5974,12.6368,269156.6781
2008-09-11 11:35:00,32.12,32.12,32.02,32.06,262200.34246575343,12.6368,12.6368,12.5974,12.6132,262200.3425
2008-09-11 11:40:00,32.06,32.16,32.02,32.13,309396.40410958906,12.6132,12.6525,12.5974,12.6407,309396.4041
2008-09-11 11:45:00,32.13,32.14,32.0,32.02,166845.03424657535,12.6407,12.6446,12.5896,12.5974,166845.0342
2008-09-11 11:50:00,32.03,32.12,32.01,32.06,102311.64383561644,12.6014,12.6368,12.5935,12.6132,102311.6438
2008-09-11 11:55:00,32.07,32.1,32.0,32.1,123180.6506849315,12.6171,12.6289,12.5896,12.6289,123180.6507
2008-09-11 12:00:00,32.1,32.26,32.1,32.18,228595.8904109589,12.6289,12.6919,12.6289,12.6604,228595.8904
2008-09-11 12:05:00,32.18,32.19,32.12,32.12,192851.02739726027,12.6604,12.6643,12.6368,12.6368,192851.0274
2008-09-11 12:10:00,32.12,32.15,32.11,32.14,170483.73287671234,12.6368,12.6486,12.6328,12.6446,170483.7329
2008-09-11 12:15:00,32.14,32.15,32.13,32.14,105415.2397260274,12.6446,12.6486,12.6407,12.6446,105415.2397
2008-09-11 12:20:00,32.14,32.16,32.12,32.14,139661.81506849316,12.6446,12.6525,12.6368,12.6446,139661.8151
2008-09-11 12:25:00,32.14,32.15,32.11,32.12,702482.8767123288,12.6446,12.6486,12.6328,12.6368,702482.8767
2008-09-11 12:30:00,32.12,32.12,32.01,32.12,220890.4109589041,12.6368,12.6368,12.5935,12.6368,220890.411
2008-09-11 12:35:00,32.12,32.13,32.01,32.04,222067.63698630137,12.6368,12.6407,12.5935,12.6053,222067.637
2008-09-11 12:40:00,32.03,32.07,31.99,32.03,136344.1780821918,12.6014,12.6171,12.5856,12.6014,136344.1781
2008-09-11 12:45:00,32.03,32.07,32.0,32.02,116117.29452054796,12.6014,12.6171,12.5896,12.5974,116117.2945
2008-09-11 12:50:00,32.02,32.09,31.99,32.05,100278.25342465754,12.5974,12.625,12.5856,12.6092,100278.2534
2008-09-11 12:55:00,32.05,32.1,32.0,32.01,145333.90410958903,12.6092,12.6289,12.5896,12.5935,145333.9041
2008-09-11 13:00:00,32.0,32.06,31.96,31.99,149507.70547945207,12.5896,12.6132,12.5738,12.5856,149507.7055
2008-09-11 13:05:00,31.99,32.0,31.91,31.92,180543.66438356164,12.5856,12.5896,12.5542,12.5581,180543.6644
2008-09-11 13:10:00,31.93,31.96,31.87,31.9,129922.94520547944,12.562,12.5738,12.5384,12.5502,129922.9452
2008-09-11 13:15:00,31.89,31.91,31.84,31.9,154751.7123287671,12.5463,12.5542,12.5266,12.5502,154751.7123
2008-09-11 13:20:00,31.89,31.96,31.85,31.86,138805.65068493152,12.5463,12.5738,12.5306,12.5345,138805.6507
2008-09-11 13:25:00,31.86,31.96,31.84,31.95,110980.30821917808,12.5345,12.5738,12.5266,12.5699,110980.3082
2008-09-11 13:30:00,31.95,32.01,31.93,31.96,142016.26712328766,12.5699,12.5935,12.562,12.5738,142016.2671
2008-09-11 13:35:00,31.96,32.01,31.95,31.98,110766.26712328767,12.5738,12.5935,12.5699,12.5817,110766.2671
2008-09-11 13:40:00,31.98,32.0,31.92,32.0,114619.00684931508,12.5817,12.5896,12.5581,12.5896,114619.0068
2008-09-11 13:45:00,31.99,32.0,31.91,31.96,113013.698630137,12.5856,12.5896,12.5542,12.5738,113013.6986
2008-09-11 13:50:00,31.96,32.05,31.94,32.04,147260.27397260274,12.5738,12.6092,12.566,12.6053,147260.274
2008-09-11 13:55:00,32.04,32.05,31.96,32.0,165346.74657534246,12.6053,12.6092,12.5738,12.5896,165346.7466
2008-09-11 14:00:00,32.0,32.02,31.95,31.99,203339.0410958904,12.5896,12.5974,12.5699,12.5856,203339.0411
2008-09-11 14:05:00,31.99,32.16,31.99,32.13,406785.102739726,12.5856,12.6525,12.5856,12.6407,406785.1027
2008-09-11 14:10:00,32.13,32.15,32.02,32.02,348779.9657534247,12.6407,12.6486,12.5974,12.5974,348779.9658
2008-09-11 14:15:00,32.01,32.18,31.99,32.12,200342.46575342465,12.5935,12.6604,12.5856,12.6368,200342.4658
2008-09-11 14:20:00,32.12,32.17,32.12,32.14,191566.7808219178,12.6368,12.6564,12.6368,12.6446,191566.7808
2008-09-11 14:25:00,32.14,32.19,32.13,32.13,228595.8904109589,12.6446,12.6643,12.6407,12.6407,228595.8904
2008-09-11 14:30:00,32.13,32.15,32.05,32.07,127461.47260273973,12.6407,12.6486,12.6092,12.6171,127461.4726
2008-09-11 14:35:00,32.08,32.11,32.04,32.09,82726.88356164383,12.621,12.6328,12.6053,12.625,82726.8836
2008-09-11 14:40:00,32.09,32.14,32.06,32.11,93321.91780821918,12.625,12.6446,12.6132,12.6328,93321.9178
2008-09-11 14:45:00,32.11,32.2,32.1,32.17,135166.95205479453,12.6328,12.6682,12.6289,12.6564,135166.9521
2008-09-11 14:50:00,32.18,32.18,32.1,32.14,179259.41780821918,12.6604,12.6604,12.6289,12.6446,179259.4178
2008-09-11 14:55:00,32.14,32.16,32.06,32.07,93535.9589041096,12.6446,12.6525,12.6132,12.6171,93535.9589
2008-09-11 15:00:00,32.07,32.17,32.04,32.12,140625.0,12.6171,12.6564,12.6053,12.6368,140625.0
2008-09-11 15:05:00,32.12,32.21,32.12,32.18,259096.7465753425,12.6368,12.6722,12.6368,12.6604,259096.7466
2008-09-11 15:10:00,32.18,32.19,32.1,32.11,139875.85616438356,12.6604,12.6643,12.6289,12.6328,139875.8562
2008-09-11 15:15:00,32.11,32.15,32.04,32.06,329944.3493150685,12.6328,12.6486,12.6053,12.6132,329944.3493
2008-09-11 15:20:00,32.06,32.1,32.04,32.07,239833.04794520547,12.6132,12.6289,12.6053,12.6171,239833.0479
2008-09-11 15:25:00,32.07,32.12,32.02,32.04,228488.8698630137,12.6171,12.6368,12.5974,12.6053,228488.8699
2008-09-11 15:30:00,32.04,32.16,32.0,32.12,325235.44520547945,12.6053,12.6525,12.5896,12.6368,325235.4452
2008-09-11 15:35:00,32.12,32.16,32.09,32.14,271725.1712328767,12.6368,12.6525,12.625,12.6446,271725.1712
2008-09-11 15:40:00,32.14,32.15,32.05,32.12,421232.8767123288,12.6446,12.6486,12.6092,12.6368,421232.8767
2008-09-11 15:45:00,32.13,32.26,32.12,32.26,514233.73287671234,12.6407,12.6919,12.6368,12.6919,514233.7329
2008-09-11 15:50:00,32.26,32.4,32.23,32.33,537778.2534246575,12.6919,12.7469,12.6801,12.7194,537778.2534
2008-09-11 15:55:00,32.34,32.59,32.04,32.45,1165025.6849315069,12.7233,12.8217,12.6053,12.7666,1165025.6849
2008-09-12 09:30:00,32.38,32.45,32.12,32.23,309931.5068493151,12.7391,12.7666,12.6368,12.6801,309931.5068
2008-09-12 09:35:00,32.23,32.25,32.11,32.11,340539.38356164383,12.6801,12.6879,12.6328,12.6328,340539.3836
2008-09-12 09:40:00,32.11,32.2,32.1,32.12,297303.08219178085,12.6328,12.6682,12.6289,12.6368,297303.0822
2008-09-12 09:45:00,32.13,32.13,31.95,31.97,176048.801369863,12.6407,12.6407,12.5699,12.5778,176048.8014
2008-09-12 09:50:00,31.98,31.99,31.9,31.98,281999.1438356164,12.5817,12.5856,12.5502,12.5817,281999.1438
2008-09-12 09:55:00,31.98,32.06,31.87,31.9,351027.397260274,12.5817,12.6132,12.5384,12.5502,351027.3973
2008-09-12 10:00:00,31.91,31.93,31.82,31.91,252782.5342465753,12.5542,12.562,12.5187,12.5542,252782.5342
2008-09-12 10:05:00,31.9,31.96,31.87,31.92,297517.12328767125,12.5502,12.5738,12.5384,12.5581,297517.1233
2008-09-12 10:10:00,31.92,31.96,31.87,31.9,267658.3904109589,12.5581,12.5738,12.5384,12.5502,267658.3904
2008-09-12 10:15:00,31.89,31.96,31.86,31.96,178724.31506849316,12.5463,12.5738,12.5345,12.5738,178724.3151
2008-09-12 10:20:00,31.95,31.98,31.91,31.96,177119.00684931508,12.5699,12.5817,12.5542,12.5738,177119.0068
2008-09-12 10:25:00,31.97,32.0,31.92,31.94,184610.44520547945,12.5778,12.5896,12.5581,12.566,184610.4452
2008-09-12 10:30:00,31.94,31.95,31.89,31.92,130458.04794520549,12.566,12.5699,12.5463,12.5581,130458.0479
2008-09-12 10:35:00,31.92,31.92,31.84,31.9,152076.198630137,12.5581,12.5581,12.5266,12.5502,152076.1986
2008-09-12 10:40:00,31.9,32.01,31.9,31.98,182684.0753424657,12.5502,12.5935,12.5502,12.5817,182684.0753
2008-09-12 10:45:00,31.98,32.01,31.96,31.98,132170.37671232875,12.5817,12.5935,12.5738,12.5817,132170.3767
2008-09-12 10:50:00,31.98,32.02,31.92,31.93,121575.34246575342,12.5817,12.5974,12.5581,12.562,121575.3425
2008-09-12 10:55:00,31.93,31.96,31.89,31.96,122859.5890410959,12.562,12.5738,12.5463,12.5738,122859.589
2008-09-12 11:00:00,31.95,32.04,31.94,32.02,175513.698630137,12.5699,12.6053,12.566,12.5974,175513.6986
2008-09-12 11:05:00,32.02,32.03,31.95,32.0,134310.7876712329,12.5974,12.6014,12.5699,12.5896,134310.7877
2008-09-12 11:10:00,32.0,32.02,31.98,32.0,97067.63698630135,12.5896,12.5974,12.5817,12.5896,97067.637
2008-09-12 11:15:00,32.01,32.09,32.0,32.05,196275.68493150684,12.5935,12.625,12.5896,12.6092,196275.6849
2008-09-12 11:20:00,32.05,32.12,32.04,32.1,177975.17123287672,12.6092,12.6368,12.6053,12.6289,177975.1712
2008-09-12 11:25:00,32.1,32.13,32.08,32.1,113013.698630137,12.6289,12.6407,12.621,12.6289,113013.6986
2008-09-12 11:30:00,32.1,32.1,32.0,32.0,94820.20547945204,12.6289,12.6289,12.5896,12.5896,94820.2055
2008-09-12 11:35:00,32.01,32.05,31.98,32.0,151969.1780821918,12.5935,12.6092,12.5817,12.5896,151969.1781
2008-09-12 11:40:00,32.0,32.02,31.97,31.97,127889.55479452056,12.5896,12.5974,12.5778,12.5778,127889.5548
2008-09-12 11:45:00,31.98,32.0,31.94,31.96,161601.02739726027,12.5817,12.5896,12.566,12.5738,161601.0274
2008-09-12 11:50:00,31.95,31.96,31.91,31.95,144263.698630137,12.5699,12.5738,12.5542,12.5699,144263.6986
2008-09-12 11:55:00,31.95,31.97,31.91,31.95,110338.18493150684,12.5699,12.5778,12.5542,12.5699,110338.1849
2008-09-12 12:00:00,31.95,31.98,31.9,31.97,205265.4109589041,12.5699,12.5817,12.5502,12.5778,205265.411
2008-09-12 12:05:00,31.96,32.0,31.95,31.99,76412.67123287672,12.5738,12.5896,12.5699,12.5856,76412.6712
2008-09-12 12:10:00,32.0,32.06,32.0,32.03,115796.23287671233,12.5896,12.6132,12.5896,12.6014,115796.2329
2008-09-12 12:15:00,32.02,32.11,32.01,32.09,125856.16438356164,12.5974,12.6328,12.5935,12.625,125856.1644
2008-09-12 12:20:00,32.1,32.1,32.04,32.05,100278.25342465754,12.6289,12.6289,12.6053,12.6092,100278.2534
2008-09-12 12:25:00,32.05,32.08,32.0,32.02,119327.9109589041,12.6092,12.621,12.5896,12.5974,119327.911
2008-09-12 12:30:00,32.02,32.04,31.98,32.0,103167.80821917808,12.5974,12.6053,12.5817,12.5896,103167.8082
2008-09-12 12:35:00,32.0,32.04,31.98,32.01,53617.29452054795,12.5896,12.6053,12.5817,12.5935,53617.2945
2008-09-12 12:40:00,32.0,32.01,31.99,32.0,46982.020547945205,12.5896,12.5935,12.5856,12.5896,46982.0205
2008-09-12 12:45:00,32.0,32.0,31.86,31.9,173908.3904109589,12.5896,12.5896,12.5345,12.5502,173908.3904
2008-09-12 12:50:00,31.89,31.89,31.8,31.81,190710.61643835617,12.5463,12.5463,12.5109,12.5148,190710.6164
2008-09-12 12:55:00,31.8,31.85,31.79,31.81,145333.90410958903,12.5109,12.5306,12.5069,12.5148,145333.9041
2008-09-12 13:00:00,31.81,31.87,31.79,31.82,178617.29452054793,12.5148,12.5384,12.5069,12.5187,178617.2945
2008-09-12 13:05:00,31.82,31.83,31.8,31.82,101241.43835616438,12.5187,12.5227,12.5109,12.5187,101241.4384
2008-09-12 13:10:00,31.81,31.82,31.77,31.78,148972.60273972602,12.5148,12.5187,12.4991,12.503,148972.6027
2008-09-12 13:15:00,31.79,31.85,31.79,31.84,291845.0342465753,12.5069,12.5306,12.5069,12.5266,291845.0342
2008-09-12 13:20:00,31.84,31.89,31.83,31.85,156999.14383561644,12.5266,12.5463,12.5227,12.5306,156999.1438
2008-09-12 13:25:00,31.84,31.98,31.84,31.97,142872.4315068493,12.5266,12.5817,12.5266,12.5778,142872.4315
2008-09-12 13:30:00,31.97,31.99,31.96,31.97,120184.07534246576,12.5778,12.5856,12.5738,12.5778,120184.0753
2008-09-12 13:35:00,31.97,32.02,31.95,31.98,290560.7876712329,12.5778,12.5974,12.5699,12.5817,290560.7877
2008-09-12 13:40:00,31.98,32.04,31.96,32.0,209546.2328767124,12.5817,12.6053,12.5738,12.5896,209546.2329
2008-09-12 13:45:00,32.0,32.02,31.91,31.99,167915.2397260274,12.5896,12.5974,12.5542,12.5856,167915.2397
2008-09-12 13:50:00,31.98,32.06,31.96,32.04,135488.01369863015,12.5817,12.6132,12.5738,12.6053,135488.0137
2008-09-12 13:55:00,32.05,32.1,32.03,32.1,90753.42465753424,12.6092,12.6289,12.6014,12.6289,90753.4247
2008-09-12 14:00:00,32.1,32.12,32.01,32.01,255244.00684931508,12.6289,12.6368,12.5935,12.5935,255244.0068
2008-09-12 14:05:00,32.01,32.02,31.99,32.0,76412.67123287672,12.5935,12.5974,12.5856,12.5896,76412.6712
2008-09-12 14:10:00,32.0,32.04,32.0,32.04,87221.74657534246,12.5896,12.6053,12.5896,12.6053,87221.7466
2008-09-12 14:15:00,32.04,32.08,32.03,32.07,193600.17123287672,12.6053,12.621,12.6014,12.6171,193600.1712
2008-09-12 14:20:00,32.08,32.18,32.06,32.17,244006.84931506848,12.621,12.6604,12.6132,12.6564,244006.8493
2008-09-12 14:25:00,32.18,32.18,32.12,32.12,263484.58904109587,12.6604,12.6604,12.6368,12.6368,263484.589
2008-09-12 14:30:00,32.12,32.13,32.08,32.08,231164.38356164383,12.6368,12.6407,12.621,12.621,231164.3836
2008-09-12 14:35:00,32.07,32.12,32.06,32.12,125428.08219178082,12.6171,12.6368,12.6132,12.6368,125428.0822
2008-09-12 14:40:00,32.12,32.18,32.11,32.14,173694.34931506848,12.6368,12.6604,12.6328,12.6446,173694.3493
2008-09-12 14:45:00,32.14,32.18,32.12,32.15,148330.4794520548,12.6446,12.6604,12.6368,12.6486,148330.4795
2008-09-12 14:50:00,32.15,32.15,32.12,32.14,123715.75342465754,12.6486,12.6486,12.6368,12.6446,123715.7534
2008-09-12 14:55:00,32.14,32.26,32.12,32.23,308433.2191780822,12.6446,12.6919,12.6368,12.6801,308433.2192
2008-09-12 15:00:00,32.24,32.24,32.17,32.18,185573.6301369863,12.684,12.684,12.6564,12.6604,185573.6301
2008-09-12 15:05:00,32.18,32.25,32.14,32.22,206228.59589041097,12.6604,12.6879,12.6446,12.6761,206228.5959
2008-09-12 15:10:00,32.22,32.25,32.19,32.23,224957.19178082192,12.6761,12.6879,12.6643,12.6801,224957.1918
2008-09-12 15:15:00,32.23,32.26,32.18,32.18,237050.5136986301,12.6801,12.6919,12.6604,12.6604,237050.5137
2008-09-12 15:20:00,32.18,32.21,32.12,32.2,257705.4794520548,12.6604,12.6722,12.6368,12.6682,257705.4795
2008-09-12 15:25:00,32.2,32.21,32.11,32.17,155179.79452054793,12.6682,12.6722,12.6328,12.6564,155179.7945
2008-09-12 15:30:00,32.16,32.2,32.12,32.12,167487.15753424657,12.6525,12.6682,12.6368,12.6368,167487.1575
2008-09-12 15:35:00,32.12,32.13,32.04,32.08,316887.84246575343,12.6368,12.6407,12.6053,12.621,316887.8425
2008-09-12 15:40:00,32.08,32.17,32.07,32.14,293129.2808219178,12.621,12.6564,12.6171,12.6446,293129.2808
2008-09-12 15:45:00,32.14,32.23,32.13,32.19,347281.6780821918,12.6446,12.6801,12.6407,12.6643,347281.6781
2008-09-12 15:50:00,32.19,32.25,32.17,32.23,390946.0616438356,12.6643,12.6879,12.6564,12.6801,390946.0616
2008-09-12 15:55:00,32.23,32.26,32.21,32.26,693172.0890410959,12.6801,12.6919,12.6722,12.6919,693172.089
2008-09-15 09:30:00,31.66,32.47,31.65,31.69,588827.0547945206,12.4558,12.7745,12.4519,12.4676,588827.0548
2008-09-15 09:35:00,31.69,31.69,31.4,31.46,364940.0684931507,12.4676,12.4676,12.3535,12.3771,364940.0685
2008-09-15 09:40:00,31.45,31.59,31.41,31.53,523009.4178082192,12.3732,12.4283,12.3574,12.4047,523009.4178
2008-09-15 09:45:00,31.52,31.7,31.49,31.55,552011.9863013698,12.4007,12.4715,12.3889,12.4125,552011.9863
2008-09-15 09:50:00,31.56,31.58,31.2,31.21,441031.6780821918,12.4165,12.4243,12.2748,12.2788,441031.6781
2008-09-15 09:55:00,31.21,31.29,31.11,31.28,502140.4109589041,12.2788,12.3102,12.2394,12.3063,502140.411
2008-09-15 10:00:00,31.28,31.57,31.27,31.4,655821.9178082192,12.3063,12.4204,12.3024,12.3535,655821.9178
2008-09-15 10:05:00,31.4,31.46,31.32,31.35,357341.6095890411,12.3535,12.3771,12.322,12.3338,357341.6096
2008-09-15 10:10:00,31.35,31.43,31.24,31.28,525470.8904109589,12.3338,12.3653,12.2906,12.3063,525470.8904
2008-09-15 10:15:00,31.28,31.45,31.28,31.44,201412.67123287672,12.3063,12.3732,12.3063,12.3692,201412.6712
2008-09-15 10:20:00,31.44,31.45,31.34,31.39,250321.0616438356,12.3692,12.3732,12.3299,12.3496,250321.0616
2008-09-15 10:25:00,31.4,31.49,31.4,31.47,544734.5890410959,12.3535,12.3889,12.3535,12.381,544734.589
2008-09-15 10:30:00,31.48,31.69,31.43,31.68,431078.76712328766,12.385,12.4676,12.3653,12.4637,431078.7671
2008-09-15 10:35:00,31.68,31.73,31.62,31.71,413206.3356164384,12.4637,12.4833,12.4401,12.4755,413206.3356
2008-09-15 10:40:00,31.7,31.76,31.66,31.73,207833.90410958903,12.4715,12.4951,12.4558,12.4833,207833.9041
2008-09-15 10:45:00,31.73,31.74,31.55,31.64,270654.9657534247,12.4833,12.4873,12.4125,12.4479,270654.9658
2008-09-15 10:50:00,31.64,31.82,31.56,31.76,481057.36301369866,12.4479,12.5187,12.4165,12.4951,481057.363
2008-09-15 10:55:00,31.76,31.81,31.65,31.67,469071.0616438356,12.4951,12.5148,12.4519,12.4597,469071.0616
2008-09-15 11:00:00,31.67,31.7,31.54,31.54,154002.5684931507,12.4597,12.4715,12.4086,12.4086,154002.5685
2008-09-15 11:05:00,31.54,31.62,31.54,31.61,128317.63698630135,12.4086,12.4401,12.4086,12.4361,128317.637
2008-09-15 11:10:00,31.61,31.62,31.53,31.54,231057.36301369863,12.4361,12.4401,12.4047,12.4086,231057.363
2008-09-15 11:15:00,31.54,31.55,31.46,31.5,205265.4109589041,12.4086,12.4125,12.3771,12.3929,205265.411
2008-09-15 11:20:00,31.5,31.56,31.49,31.55,331870.7191780822,12.3929,12.4165,12.3889,12.4125,331870.7192
2008-09-15 11:25:00,31.55,31.57,31.5,31.54,415881.8493150685,12.4125,12.4204,12.3929,12.4086,415881.8493
2008-09-15 11:30:00,31.54,31.68,31.53,31.66,183754.2808219178,12.4086,12.4637,12.4047,12.4558,183754.2808
2008-09-15 11:35:00,31.66,31.66,31.54,31.57,296660.9589041096,12.4558,12.4558,12.4086,12.4204,296660.9589
2008-09-15 11:40:00,31.57,31.64,31.54,31.6,316245.7191780822,12.4204,12.4479,12.4086,12.4322,316245.7192
2008-09-15 11:45:00,31.6,31.68,31.56,31.64,409781.6780821918,12.4322,12.4637,12.4165,12.4479,409781.6781
2008-09-15 11:50:00,31.64,31.68,31.56,31.62,261130.13698630137,12.4479,12.4637,12.4165,12.4401,261130.137
2008-09-15 11:55:00,31.62,31.65,31.55,31.58,422303.0821917809,12.4401,12.4519,12.4125,12.4243,422303.0822
2008-09-15 12:00:00,31.59,31.72,31.55,31.61,220355.30821917808,12.4283,12.4794,12.4125,12.4361,220355.3082
2008-09-15 12:05:00,31.6,31.61,31.55,31.55,164062.5,12.4322,12.4361,12.4125,12.4125,164062.5
2008-09-15 12:10:00,31.56,31.68,31.55,31.67,344071.0616438356,12.4165,12.4637,12.4125,12.4597,344071.0616
2008-09-15 12:15:00,31.66,31.72,31.59,31.67,367722.602739726,12.4558,12.4794,12.4283,12.4597,367722.6027
2008-09-15 12:20:00,31.67,31.78,31.59,31.62,294092.4657534247,12.4597,12.503,12.4283,12.4401,294092.4658
2008-09-15 12:25:00,31.59,31.63,31.54,31.58,229987.15753424657,12.4283,12.444,12.4086,12.4243,229987.1575
2008-09-15 12:30:00,31.56,31.63,31.5,31.6,125214.0410958904,12.4165,12.444,12.3929,12.4322,125214.0411
2008-09-15 12:35:00,31.6,31.61,31.47,31.49,172624.14383561644,12.4322,12.4361,12.381,12.3889,172624.1438
2008-09-15 12:40:00,31.49,31.52,31.44,31.52,235766.2671232877,12.3889,12.4007,12.3692,12.4007,235766.2671
2008-09-15 12:45:00,31.53,31.67,31.44,31.56,321703.76712328766,12.4047,12.4597,12.3692,12.4165,321703.7671
2008-09-15 12:50:00,31.55,31.75,31.52,31.69,273116.4383561644,12.4125,12.4912,12.4007,12.4676,273116.4384
2008-09-15 12:55:00,31.69,31.79,31.68,31.74,208047.94520547945,12.4676,12.5069,12.4637,12.4873,208047.9452
2008-09-15 13:00:00,31.74,31.76,31.67,31.68,148437.5,12.4873,12.4951,12.4597,12.4637,148437.5
2008-09-15 13:05:00,31.68,31.71,31.56,31.56,187821.0616438356,12.4637,12.4755,12.4165,12.4165,187821.0616
2008-09-15 13:10:00,31.57,31.58,31.49,31.51,177440.0684931507,12.4204,12.4243,12.3889,12.3968,177440.0685
2008-09-15 13:15:00,31.51,31.56,31.48,31.53,110338.18493150684,12.3968,12.4165,12.385,12.4047,110338.1849
2008-09-15 13:20:00,31.53,31.65,31.52,31.62,94606.16438356164,12.4047,12.4519,12.4007,12.4401,94606.1644
2008-09-15 13:25:00,31.61,31.65,31.56,31.62,132170.37671232875,12.4361,12.4519,12.4165,12.4401,132170.3767
2008-09-15 13:30:00,31.62,31.7,31.62,31.69,90753.42465753424,12.4401,12.4715,12.4401,12.4676,90753.4247
2008-09-15 13:35:00,31.69,31.69,31.57,31.63,106806.50684931508,12.4676,12.4676,12.4204,12.444,106806.5068
2008-09-15 13:40:00,31.62,31.63,31.54,31.58,220676.3698630137,12.4401,12.444,12.4086,12.4243,220676.3699
2008-09-15 13:45:00,31.57,31.65,31.55,31.55,198630.13698630137,12.4204,12.4519,12.4125,12.4125,198630.137
2008-09-15 13:50:00,31.56,31.57,31.44,31.44,242508.5616438356,12.4165,12.4204,12.3692,12.3692,242508.5616
2008-09-15 13:55:00,31.44,31.55,31.43,31.53,190496.5753424657,12.3692,12.4125,12.3653,12.4047,190496.5753
2008-09-15 14:00:00,31.53,31.56,31.47,31.52,272688.3561643836,12.4047,12.4165,12.381,12.4007,272688.3562
2008-09-15 14:05:00,31.52,31.55,31.49,31.5,140196.91780821918,12.4007,12.4125,12.3889,12.3929,140196.9178
2008-09-15 14:10:00,31.5,31.53,31.44,31.47,198737.15753424657,12.3929,12.4047,12.3692,12.381,198737.1575
2008-09-15 14:15:00,31.47,31.59,31.47,31.57,271511.1301369863,12.381,12.4283,12.381,12.4204,271511.1301
2008-09-15 14:20:00,31.57,31.59,31.47,31.49,264768.8356164384,12.4204,12.4283,12.381,12.3889,264768.8356
2008-09-15 14:25:00,31.49,31.53,31.47,31.51,182041.95205479453,12.3889,12.4047,12.381,12.3968,182041.9521
2008-09-15 14:30:00,31.5,31.54,31.48,31.5,125214.0410958904,12.3929,12.4086,12.385,12.3929,125214.0411
2008-09-15 14:35:00,31.5,31.61,31.5,31.57,283925.5136986301,12.3929,12.4361,12.3929,12.4204,283925.5137
2008-09-15 14:40:00,31.57,31.58,31.38,31.44,336365.58219178085,12.4204,12.4243,12.3456,12.3692,336365.5822
2008-09-15 14:45:00,31.44,31.52,31.4,31.52,179473.4589041096,12.3692,12.4007,12.3535,12.4007,179473.4589
2008-09-15 14:50:00,31.52,31.59,31.47,31.52,203981.16438356164,12.4007,12.4283,12.381,12.4007,203981.1644
2008-09-15 14:55:00,31.52,31.53,31.39,31.39,260595.0342465753,12.4007,12.4047,12.3496,12.3496,260595.0342
2008-09-15 15:00:00,31.39,31.44,31.31,31.34,301369.8630136986,12.3496,12.3692,12.3181,12.3299,301369.863
2008-09-15 15:05:00,31.33,31.37,31.25,31.33,345783.3904109589,12.326,12.3417,12.2945,12.326,345783.3904
2008-09-15 15:10:00,31.33,31.39,31.29,31.35,229987.15753424657,12.326,12.3496,12.3102,12.3338,229987.1575
2008-09-15 15:15:00,31.36,31.36,31.26,31.27,197880.99315068487,12.3378,12.3378,12.2984,12.3024,197880.9932
2008-09-15 15:20:00,31.27,31.29,31.23,31.29,240368.15068493152,12.3024,12.3102,12.2866,12.3102,240368.1507
2008-09-15 15:25:00,31.29,31.37,31.19,31.25,436857.8767123288,12.3102,12.3417,12.2709,12.2945,436857.8767
2008-09-15 15:30:00,31.26,31.49,31.2,31.4,484375.0,12.2984,12.3889,12.2748,12.3535,484375.0
2008-09-15 15:35:00,31.41,31.42,31.27,31.39,508240.5821917809,12.3574,12.3614,12.3024,12.3496,508240.5822
2008-09-15 15:40:00,31.39,31.48,31.34,31.45,797196.0616438356,12.3496,12.385,12.3299,12.3732,797196.0616
2008-09-15 15:45:00,31.45,31.45,31.28,31.33,537778.2534246575,12.3732,12.3732,12.3063,12.326,537778.2534
2008-09-15 15:50:00,31.32,31.33,31.09,31.18,729987.1575342466,12.322,12.326,12.2315,12.267,729987.1575
2008-09-15 15:55:00,31.19,31.22,31.08,31.08,1025363.8698630136,12.2709,12.2827,12.2276,12.2276,1025363.8699
2008-09-16 09:30:00,30.81,31.11,30.22,30.32,1109267.9794520547,12.1214,12.2394,11.8893,11.9286,1109267.9795
2008-09-16 09:35:00,30.32,30.37,29.55,29.83,1317422.9452054794,11.9286,11.9483,11.6257,11.7358,1317422.9452
2008-09-16 09:40:00,29.83,30.31,29.76,30.16,882170.3767123288,11.7358,11.9247,11.7083,11.8657,882170.3767
2008-09-16 09:45:00,30.16,30.31,30.02,30.29,568279.1095890411,11.8657,11.9247,11.8106,11.9168,568279.1096
2008-09-16 09:50:00,30.28,30.32,30.17,30.23,497966.6095890411,11.9129,11.9286,11.8696,11.8932,497966.6096
2008-09-16 09:55:00,30.22,30.3,30.13,30.27,672838.1849315069,11.8893,11.9207,11.8539,11.9089,672838.1849
2008-09-16 10:00:00,30.27,30.39,30.23,30.35,365261.1301369863,11.9089,11.9562,11.8932,11.9404,365261.1301
2008-09-16 10:05:00,30.36,30.59,30.36,30.38,754066.7808219178,11.9443,12.0348,11.9443,11.9522,754066.7808
2008-09-16 10:10:00,30.39,30.4,30.15,30.17,345890.41095890413,11.9562,11.9601,11.8617,11.8696,345890.411
2008-09-16 10:15:00,30.18,30.27,30.06,30.16,475171.23287671234,11.8735,11.9089,11.8263,11.8657,475171.2329
2008-09-16 10:20:00,30.16,30.34,30.1,30.29,411494.0068493151,11.8657,11.9365,11.8421,11.9168,411494.0068
2008-09-16 10:25:00,30.29,30.33,30.16,30.31,401005.9931506849,11.9168,11.9325,11.8657,11.9247,401005.9932
2008-09-16 10:30:00,30.31,30.37,30.21,30.3,351562.5,11.9247,11.9483,11.8853,11.9207,351562.5
2008-09-16 10:35:00,30.29,30.37,30.23,30.24,391374.1438356164,11.9168,11.9483,11.8932,11.8971,391374.1438
2008-09-16 10:40:00,30.23,30.3,30.2,30.26,255993.15068493152,11.8932,11.9207,11.8814,11.905,255993.1507
2008-09-16 10:45:00,30.26,30.36,30.24,30.36,194242.294520548,11.905,11.9443,11.8971,11.9443,194242.2945
2008-09-16 10:50:00,30.37,30.63,30.25,30.63,526220.0342465753,11.9483,12.0506,11.9011,12.0506,526220.0342
2008-09-16 10:55:00,30.62,30.72,30.35,30.43,584225.1712328767,12.0466,12.086,11.9404,11.9719,584225.1712
2008-09-16 11:00:00,30.43,30.78,30.42,30.64,456121.5753424658,11.9719,12.1096,11.968,12.0545,456121.5753
2008-09-16 11:05:00,30.65,30.65,30.3,30.4,373822.77397260274,12.0584,12.0584,11.9207,11.9601,373822.774
2008-09-16 11:10:00,30.41,30.46,30.25,30.42,228381.84931506848,11.964,11.9837,11.9011,11.968,228381.8493
2008-09-16 11:15:00,30.41,30.46,30.24,30.37,223458.90410958903,11.964,11.9837,11.8971,11.9483,223458.9041
2008-09-16 11:20:00,30.36,30.39,30.12,30.26,322345.8904109589,11.9443,11.9562,11.8499,11.905,322345.8904
2008-09-16 11:25:00,30.26,30.35,30.2,30.2,254066.7808219178,11.905,11.9404,11.8814,11.8814,254066.7808
2008-09-16 11:30:00,30.19,30.42,30.18,30.39,174550.51369863015,11.8775,11.968,11.8735,11.9562,174550.5137
2008-09-16 11:35:00,30.39,30.41,30.24,30.26,138912.67123287672,11.9562,11.964,11.8971,11.905,138912.6712
2008-09-16 11:40:00,30.25,30.36,30.22,30.32,105629.2808219178,11.9011,11.9443,11.8893,11.9286,105629.2808
2008-09-16 11:45:00,30.32,30.37,30.27,30.28,119970.03424657536,11.9286,11.9483,11.9089,11.9129,119970.0342
2008-09-16 11:50:00,30.28,30.31,30.27,30.27,102739.72602739726,11.9129,11.9247,11.9089,11.9089,102739.726
2008-09-16 11:55:00,30.28,30.44,30.24,30.39,181292.80821917808,11.9129,11.9758,11.8971,11.9562,181292.8082
2008-09-16 12:00:00,30.39,30.41,30.2,30.21,295269.69178082194,11.9562,11.964,11.8814,11.8853,295269.6918
2008-09-16 12:05:00,30.21,30.28,30.16,30.25,152183.2191780822,11.8853,11.9129,11.8657,11.9011,152183.2192
2008-09-16 12:10:00,30.25,30.29,30.24,30.27,76733.73287671233,11.9011,11.9168,11.8971,11.9089,76733.7329
2008-09-16 12:15:00,30.27,30.41,30.24,30.41,611194.3493150685,11.9089,11.964,11.8971,11.964,611194.3493
2008-09-16 12:20:00,30.41,30.41,30.27,30.38,166738.01369863015,11.964,11.964,11.9089,11.9522,166738.0137
2008-09-16 12:25:00,30.38,30.42,30.3,30.38,228916.95205479453,11.9522,11.968,11.9207,11.9522,228916.9521
2008-09-16 12:30:00,30.38,30.39,30.24,30.28,174336.47260273973,11.9522,11.9562,11.8971,11.9129,174336.4726
2008-09-16 12:35:00,30.29,30.32,30.24,30.25,81656.67808219178,11.9168,11.9286,11.8971,11.9011,81656.6781
2008-09-16 12:40:00,30.24,30.25,30.13,30.19,141053.08219178082,11.8971,11.9011,11.8539,11.8775,141053.0822
2008-09-16 12:45:00,30.19,30.21,30.14,30.16,66994.86301369863,11.8775,11.8853,11.8578,11.8657,66994.863
2008-09-16 12:50:00,30.17,30.24,30.15,30.21,101348.4589041096,11.8696,11.8971,11.8617,11.8853,101348.4589
2008-09-16 12:55:00,30.2,30.27,30.2,30.27,91074.48630136986,11.8814,11.9089,11.8814,11.9089,91074.4863
2008-09-16 13:00:00,30.27,30.3,30.23,30.26,275577.91095890413,11.9089,11.9207,11.8932,11.905,275577.911
2008-09-16 13:05:00,30.26,30.33,30.25,30.32,106485.44520547944,11.905,11.9325,11.9011,11.9286,106485.4452
2008-09-16 13:10:00,30.32,30.38,30.31,30.38,118792.80821917808,11.9286,11.9522,11.9247,11.9522,118792.8082
2008-09-16 13:15:00,30.38,30.39,30.29,30.31,154002.5684931507,11.9522,11.9562,11.9168,11.9247,154002.5685
2008-09-16 13:20:00,30.3,30.36,30.3,30.31,110231.16438356164,11.9207,11.9443,11.9207,11.9247,110231.1644
2008-09-16 13:25:00,30.31,30.31,30.21,30.29,111301.3698630137,11.9247,11.9247,11.8853,11.9168,111301.3699
2008-09-16 13:30:00,30.3,30.32,30.27,30.3,66459.7602739726,11.9207,11.9286,11.9089,11.9207,66459.7603
2008-09-16 13:35:00,30.29,30.3,30.27,30.28,171660.9589041096,11.9168,11.9207,11.9089,11.9129,171660.9589
2008-09-16 13:40:00,30.27,30.29,30.24,30.24,115475.17123287672,11.9089,11.9168,11.8971,11.8971,115475.1712
2008-09-16 13:45:00,30.25,30.31,30.23,30.29,177440.0684931507,11.9011,11.9247,11.8932,11.9168,177440.0685
2008-09-16 13:50:00,30.29,30.33,30.27,30.32,182577.0547945205,11.9168,11.9325,11.9089,11.9286,182577.0548
2008-09-16 13:55:00,30.32,30.37,30.25,30.27,149935.7876712329,11.9286,11.9483,11.9011,11.9089,149935.7877
2008-09-16 14:00:00,30.27,30.27,30.24,30.25,118364.72602739726,11.9089,11.9089,11.8971,11.9011,118364.726
2008-09-16 14:05:00,30.24,30.34,30.23,30.27,170590.75342465754,11.8971,11.9365,11.8932,11.9089,170590.7534
2008-09-16 14:10:00,30.27,30.42,29.95,30.03,376177.22602739726,11.9089,11.968,11.783,11.8145,376177.226
2008-09-16 14:15:00,30.03,30.4,29.99,30.13,494006.8493150685,11.8145,11.9601,11.7988,11.8539,494006.8493
2008-09-16 14:20:00,30.12,30.19,29.9,30.07,374785.9589041096,11.8499,11.8775,11.7634,11.8303,374785.9589
2008-09-16 14:25:00,30.07,30.25,29.99,30.23,370398.11643835617,11.8303,11.9011,11.7988,11.8932,370398.1164
2008-09-16 14:30:00,30.23,30.37,30.22,30.23,341074.48630136985,11.8932,11.9483,11.8893,11.8932,341074.4863
2008-09-16 14:35:00,30.22,31.07,30.16,31.06,652076.198630137,11.8893,12.2237,11.8657,12.2197,652076.1986
2008-09-16 14:40:00,31.06,31.06,30.48,30.58,434717.4657534247,12.2197,12.2197,11.9916,12.0309,434717.4658
2008-09-16 14:45:00,30.59,31.07,30.55,30.63,356271.40410958906,12.0348,12.2237,12.0191,12.0506,356271.4041
2008-09-16 14:50:00,30.64,30.88,30.64,30.7,189640.4109589041,12.0545,12.1489,12.0545,12.0781,189640.411
2008-09-16 14:55:00,30.7,30.87,30.66,30.78,278146.40410958906,12.0781,12.145,12.0624,12.1096,278146.4041
2008-09-16 15:00:00,30.77,30.79,30.64,30.67,213398.97260273973,12.1057,12.1135,12.0545,12.0663,213398.9726
2008-09-16 15:05:00,30.68,30.76,30.66,30.76,207512.84246575343,12.0702,12.1017,12.0624,12.1017,207512.8425
2008-09-16 15:10:00,30.76,30.77,30.68,30.75,204195.20547945207,12.1017,12.1057,12.0702,12.0978,204195.2055
2008-09-16 15:15:00,30.76,30.88,30.74,30.87,243471.7465753425,12.1017,12.1489,12.0938,12.145,243471.7466
2008-09-16 15:20:00,30.87,30.88,30.74,30.74,312607.0205479452,12.145,12.1489,12.0938,12.0938,312607.0205
2008-09-16 15:25:00,30.74,30.75,30.49,30.5,271404.1095890411,12.0938,12.0978,11.9955,11.9994,271404.1096
2008-09-16 15:30:00,30.5,30.69,30.48,30.51,301797.94520547945,11.9994,12.0742,11.9916,12.0034,301797.9452
2008-09-16 15:35:00,30.51,30.79,30.51,30.74,390517.9794520548,12.0034,12.1135,12.0034,12.0938,390517.9795
2008-09-16 15:40:00,30.73,30.81,30.7,30.75,420269.69178082194,12.0899,12.1214,12.0781,12.0978,420269.6918
2008-09-16 15:45:00,30.75,30.84,30.7,30.81,508240.5821917809,12.0978,12.1332,12.0781,12.1214,508240.5822
2008-09-16 15:50:00,30.82,30.9,30.71,30.75,500428.0821917809,12.1253,12.1568,12.082,12.0978,500428.0822
2008-09-16 15:55:00,30.75,30.8,30.63,30.68,994648.9726027396,12.0978,12.1175,12.0506,12.0702,994648.9726
2008-09-17 09:30:00,30.53,30.61,30.18,30.43,339362.15753424657,12.0112,12.0427,11.8735,11.9719,339362.1575
2008-09-17 09:35:00,30.41,30.49,30.26,30.42,286708.0479452055,11.964,11.9955,11.905,11.968,286708.0479
2008-09-17 09:40:00,30.41,30.42,30.27,30.32,406250.0,11.964,11.968,11.9089,11.9286,406250.0
2008-09-17 09:45:00,30.32,30.43,30.13,30.41,414597.602739726,11.9286,11.9719,11.8539,11.964,414597.6027
2008-09-17 09:50:00,30.41,30.44,30.32,30.4,340539.38356164383,11.964,11.9758,11.9286,11.9601,340539.3836
2008-09-17 09:55:00,30.4,30.43,30.34,30.39,281678.08219178085,11.9601,11.9719,11.9365,11.9562,281678.0822
2008-09-17 10:00:00,30.39,30.42,30.32,30.34,456656.6780821918,11.9562,11.968,11.9286,11.9365,456656.6781
2008-09-17 10:05:00,30.34,30.4,30.32,30.4,801369.8630136986,11.9365,11.9601,11.9286,11.9601,801369.863
2008-09-17 10:10:00,30.4,30.52,30.36,30.37,324165.2397260274,11.9601,12.0073,11.9443,11.9483,324165.2397
2008-09-17 10:15:00,30.37,30.45,30.24,30.27,630351.0273972603,11.9483,11.9798,11.8971,11.9089,630351.0274
2008-09-17 10:20:00,30.27,30.32,30.2,30.26,232448.6301369863,11.9089,11.9286,11.8814,11.905,232448.6301
2008-09-17 10:25:00,30.26,30.27,30.16,30.19,302440.0684931507,11.905,11.9089,11.8657,11.8775,302440.0685
2008-09-17 10:30:00,30.19,30.29,30.11,30.16,425941.7808219178,11.8775,11.9168,11.846,11.8657,425941.7808
2008-09-17 10:35:00,30.15,30.24,30.1,30.13,261451.198630137,11.8617,11.8971,11.8421,11.8539,261451.1986
2008-09-17 10:40:00,30.13,30.16,30.06,30.09,356913.5273972603,11.8539,11.8657,11.8263,11.8381,356913.5274
2008-09-17 10:45:00,30.1,30.15,30.06,30.09,434503.4246575342,11.8421,11.8617,11.8263,11.8381,434503.4247
2008-09-17 10:50:00,30.09,30.11,30.06,30.09,292487.15753424657,11.8381,11.846,11.8263,11.8381,292487.1575
2008-09-17 10:55:00,30.09,30.11,30.04,30.05,266374.1438356164,11.8381,11.846,11.8185,11.8224,266374.1438
2008-09-17 11:00:00,30.05,30.13,30.01,30.05,214362.15753424657,11.8224,11.8539,11.8067,11.8224,214362.1575
2008-09-17 11:05:00,30.05,30.11,30.02,30.08,165881.84931506848,11.8224,11.846,11.8106,11.8342,165881.8493
2008-09-17 11:10:00,30.08,30.1,30.01,30.03,172089.04109589042,11.8342,11.8421,11.8067,11.8145,172089.0411
2008-09-17 11:15:00,30.01,30.09,30.0,30.05,223244.86301369863,11.8067,11.8381,11.8027,11.8224,223244.863
2008-09-17 11:20:00,30.06,30.13,30.0,30.05,245933.2191780822,11.8263,11.8539,11.8027,11.8224,245933.2192
2008-09-17 11:25:00,30.05,30.06,29.87,29.92,363869.8630136986,11.8224,11.8263,11.7516,11.7712,363869.863
2008-09-17 11:30:00,29.93,29.95,29.84,29.9,457940.9246575342,11.7752,11.783,11.7398,11.7634,457940.9247
2008-09-17 11:35:00,29.9,30.0,29.9,29.98,249785.9589041096,11.7634,11.8027,11.7634,11.7948,249785.9589
2008-09-17 11:40:00,29.98,30.08,29.9,30.04,271404.1095890411,11.7948,11.8342,11.7634,11.8185,271404.1096
2008-09-17 11:45:00,30.04,30.2,30.04,30.19,214148.11643835617,11.8185,11.8814,11.8185,11.8775,214148.1164
2008-09-17 11:50:00,30.19,30.28,30.14,30.19,435680.6506849315,11.8775,11.9129,11.8578,11.8775,435680.6507
2008-09-17 11:55:00,30.19,30.2,30.11,30.12,300513.69863013696,11.8775,11.8814,11.846,11.8499,300513.6986
2008-09-17 12:00:00,30.11,30.16,29.89,29.89,438356.1643835616,11.846,11.8657,11.7594,11.7594,438356.1644
2008-09-17 12:05:00,29.89,29.93,29.83,29.86,382812.5,11.7594,11.7752,11.7358,11.7476,382812.5
2008-09-17 12:10:00,29.87,29.93,29.85,29.92,370933.2191780822,11.7516,11.7752,11.7437,11.7712,370933.2192
2008-09-17 12:15:00,29.92,30.04,29.87,30.01,303296.23287671234,11.7712,11.8185,11.7516,11.8067,303296.2329
2008-09-17 12:20:00,30.01,30.13,29.98,30.1,629173.801369863,11.8067,11.8539,11.7948,11.8421,629173.8014
2008-09-17 12:25:00,30.1,30.11,29.97,29.98,661601.0273972603,11.8421,11.846,11.7909,11.7948,661601.0274
2008-09-17 12:30:00,29.98,30.13,29.94,30.11,326626.7123287671,11.7948,11.8539,11.7791,11.846,326626.7123
2008-09-17 12:35:00,30.11,30.17,30.02,30.03,311857.87671232875,11.846,11.8696,11.8106,11.8145,311857.8767
2008-09-17 12:40:00,30.03,30.19,29.99,30.16,222281.6780821918,11.8145,11.8775,11.7988,11.8657,222281.6781
2008-09-17 12:45:00,30.16,30.2,30.11,30.17,212970.8904109589,11.8657,11.8814,11.846,11.8696,212970.8904
2008-09-17 12:50:00,30.18,30.2,30.13,30.16,186108.7328767124,11.8735,11.8814,11.8539,11.8657,186108.7329
2008-09-17 12:55:00,30.17,30.19,30.13,30.14,163634.41780821918,11.8696,11.8775,11.8539,11.8578,163634.4178
2008-09-17 13:00:00,30.13,30.22,30.13,30.2,372859.5890410959,11.8539,11.8893,11.8539,11.8814,372859.589
2008-09-17 13:05:00,30.2,30.21,30.13,30.14,214148.11643835617,11.8814,11.8853,11.8539,11.8578,214148.1164
2008-09-17 13:10:00,30.14,30.18,30.06,30.08,182363.0136986301,11.8578,11.8735,11.8263,11.8342,182363.0137
2008-09-17 13:15:00,30.08,30.18,30.04,30.14,272474.31506849313,11.8342,11.8735,11.8185,11.8578,272474.3151
2008-09-17 13:20:00,30.14,30.19,30.13,30.15,203232.0205479452,11.8578,11.8775,11.8539,11.8617,203232.0205
2008-09-17 13:25:00,30.15,30.16,30.08,30.13,246040.2397260274,11.8617,11.8657,11.8342,11.8539,246040.2397
2008-09-17 13:30:00,30.13,30.16,30.06,30.11,285958.90410958906,11.8539,11.8657,11.8263,11.846,285958.9041
2008-09-17 13:35:00,30.11,30.11,29.96,30.01,177761.1301369863,11.846,11.846,11.787,11.8067,177761.1301
2008-09-17 13:40:00,30.02,30.03,29.85,29.87,267765.41095890413,11.8106,11.8145,11.7437,11.7516,267765.411
2008-09-17 13:45:00,29.87,29.9,29.83,29.87,224422.0890410959,11.7516,11.7634,11.7358,11.7516,224422.089
2008-09-17 13:50:00,29.87,29.9,29.79,29.87,375107.0205479452,11.7516,11.7634,11.7201,11.7516,375107.0205
2008-09-17 13:55:00,29.87,30.02,29.86,29.9,181292.80821917808,11.7516,11.8106,11.7476,11.7634,181292.8082
2008-09-17 14:00:00,29.93,30.02,29.84,30.02,192529.96575342465,11.7752,11.8106,11.7398,11.8106,192529.9658
2008-09-17 14:05:00,30.01,30.06,29.88,29.94,335509.4178082192,11.8067,11.8263,11.7555,11.7791,335509.4178
2008-09-17 14:10:00,29.94,29.98,29.8,29.81,188784.2465753425,11.7791,11.7948,11.724,11.728,188784.2466
2008-09-17 14:15:00,29.81,29.96,29.73,29.92,282213.18493150687,11.728,11.787,11.6965,11.7712,282213.1849
2008-09-17 14:20:00,29.93,30.03,29.91,29.98,188891.2671232877,11.7752,11.8145,11.7673,11.7948,188891.2671
2008-09-17 14:25:00,29.97,30.08,29.88,30.07,342358.73287671234,11.7909,11.8342,11.7555,11.8303,342358.7329
2008-09-17 14:30:00,30.09,30.21,29.98,30.21,414918.6643835616,11.8381,11.8853,11.7948,11.8853,414918.6644
2008-09-17 14:35:00,30.17,30.21,30.05,30.17,356378.4246575342,11.8696,11.8853,11.8224,11.8696,356378.4247
2008-09-17 14:40:00,30.18,30.27,30.07,30.07,528788.5273972603,11.8735,11.9089,11.8303,11.8303,528788.5274
2008-09-17 14:45:00,30.08,30.22,30.04,30.05,276755.1369863014,11.8342,11.8893,11.8185,11.8224,276755.137
2008-09-17 14:50:00,30.05,30.13,30.02,30.04,268407.5342465753,11.8224,11.8539,11.8106,11.8185,268407.5342
2008-09-17 14:55:00,30.04,30.13,29.99,30.11,229880.13698630137,11.8185,11.8539,11.7988,11.846,229880.137
2008-09-17 15:00:00,30.11,30.21,30.05,30.15,456656.6780821918,11.846,11.8853,11.8224,11.8617,456656.6781
2008-09-17 15:05:00,30.14,30.29,30.13,30.15,304687.5,11.8578,11.9168,11.8539,11.8617,304687.5
2008-09-17 15:10:00,30.15,30.29,30.04,30.07,298694.3493150685,11.8617,11.9168,11.8185,11.8303,298694.3493
2008-09-17 15:15:00,30.06,30.18,30.0,30.14,262414.38356164383,11.8263,11.8735,11.8027,11.8578,262414.3836
2008-09-17 15:20:00,30.13,30.14,29.91,29.97,302440.0684931507,11.8539,11.8578,11.7673,11.7909,302440.0685
2008-09-17 15:25:00,29.97,30.09,29.96,29.98,309824.48630136985,11.7909,11.8381,11.787,11.7948,309824.4863
2008-09-17 15:30:00,29.98,29.98,29.77,29.8,347067.6369863014,11.7948,11.7948,11.7122,11.724,347067.637
2008-09-17 15:35:00,29.8,29.86,29.7,29.74,311536.81506849313,11.724,11.7476,11.6847,11.7004,311536.8151
2008-09-17 15:40:00,29.74,29.75,29.65,29.7,431506.8493150685,11.7004,11.7044,11.665,11.6847,431506.8493
2008-09-17 15:45:00,29.69,29.87,29.63,29.71,430757.705479452,11.6808,11.7516,11.6571,11.6886,430757.7055
2008-09-17 15:50:00,29.71,29.71,29.43,29.45,549871.5753424658,11.6886,11.6886,11.5785,11.5863,549871.5753
2008-09-17 15:55:00,29.45,29.45,29.16,29.25,1007384.4178082192,11.5863,11.5863,11.4722,11.5076,1007384.4178
2008-09-18 09:30:00,29.66,29.9,29.43,29.46,575984.5890410959,11.669,11.7634,11.5785,11.5903,575984.589
2008-09-18 09:35:00,29.46,29.9,29.46,29.7,294520.5479452055,11.5903,11.7634,11.5903,11.6847,294520.5479
2008-09-18 09:40:00,29.7,29.71,29.44,29.46,361087.3287671233,11.6847,11.6886,11.5824,11.5903,361087.3288
2008-09-18 09:45:00,29.48,29.56,29.25,29.28,319028.2534246575,11.5981,11.6296,11.5076,11.5195,319028.2534
2008-09-18 09:50:00,29.28,29.4,29.21,29.4,297410.102739726,11.5195,11.5667,11.4919,11.5667,297410.1027
2008-09-18 09:55:00,29.39,29.65,29.34,29.62,342572.77397260274,11.5627,11.665,11.5431,11.6532,342572.774
2008-09-18 10:00:00,29.62,29.74,29.56,29.63,353809.9315068493,11.6532,11.7004,11.6296,11.6571,353809.9315
2008-09-18 10:05:00,29.64,29.76,29.62,29.74,262414.38356164383,11.6611,11.7083,11.6532,11.7004,262414.3836
2008-09-18 10:10:00,29.74,29.79,29.69,29.79,242829.62328767125,11.7004,11.7201,11.6808,11.7201,242829.6233
2008-09-18 10:15:00,29.79,29.85,29.71,29.75,257491.4383561644,11.7201,11.7437,11.6886,11.7044,257491.4384
2008-09-18 10:20:00,29.75,29.76,29.67,29.69,210723.4589041096,11.7044,11.7083,11.6729,11.6808,210723.4589
2008-09-18 10:25:00,29.68,29.7,29.65,29.67,408390.4109589041,11.6768,11.6847,11.665,11.6729,408390.411
2008-09-18 10:30:00,29.67,29.69,29.63,29.66,218000.8561643836,11.6729,11.6808,11.6571,11.669,218000.8562
2008-09-18 10:35:00,29.67,29.76,29.64,29.69,302011.98630136985,11.6729,11.7083,11.6611,11.6808,302011.9863
2008-09-18 10:40:00,29.7,29.76,29.65,29.65,253959.7602739726,11.6847,11.7083,11.665,11.665,253959.7603
2008-09-18 10:45:00,29.65,29.66,29.55,29.58,279002.5684931507,11.665,11.669,11.6257,11.6375,279002.5685
2008-09-18 10:50:00,29.57,29.67,29.56,29.62,217144.69178082192,11.6335,11.6729,11.6296,11.6532,217144.6918
2008-09-18 10:55:00,29.62,29.63,29.29,29.33,299657.5342465753,11.6532,11.6571,11.5234,11.5391,299657.5342
2008-09-18 11:00:00,29.33,29.44,29.31,29.37,352418.66438356164,11.5391,11.5824,11.5313,11.5549,352418.6644
2008-09-18 11:05:00,29.37,29.42,29.3,29.34,226562.5,11.5549,11.5745,11.5273,11.5431,226562.5
2008-09-18 11:10:00,29.34,29.35,29.21,29.21,246040.2397260274,11.5431,11.547,11.4919,11.4919,246040.2397
2008-09-18 11:15:00,29.21,29.25,29.1,29.12,396618.1506849315,11.4919,11.5076,11.4486,11.4565,396618.1507
2008-09-18 11:20:00,29.11,29.2,29.1,29.16,446596.7465753425,11.4526,11.488,11.4486,11.4722,446596.7466
2008-09-18 11:25:00,29.16,29.27,29.14,29.25,440068.4931506849,11.4722,11.5155,11.4644,11.5076,440068.4932
2008-09-18 11:30:00,29.25,29.34,29.23,29.29,303938.3561643836,11.5076,11.5431,11.4998,11.5234,303938.3562
2008-09-18 11:35:00,29.28,29.39,29.25,29.3,273972.602739726,11.5195,11.5627,11.5076,11.5273,273972.6027
2008-09-18 11:40:00,29.3,29.32,29.13,29.15,387414.38356164383,11.5273,11.5352,11.4604,11.4683,387414.3836
2008-09-18 11:45:00,29.14,29.19,29.09,29.14,440389.55479452055,11.4644,11.484,11.4447,11.4644,440389.5548
2008-09-18 11:50:00,29.14,29.15,28.99,29.08,445740.5821917809,11.4644,11.4683,11.4054,11.4408,445740.5822
2008-09-18 11:55:00,29.08,29.23,29.06,29.16,346960.61643835617,11.4408,11.4998,11.4329,11.4722,346960.6164
2008-09-18 12:00:00,29.15,29.19,29.01,29.01,371254.2808219178,11.4683,11.484,11.4132,11.4132,371254.2808
2008-09-18 12:05:00,29.01,29.02,28.86,28.99,561001.7123287672,11.4132,11.4172,11.3542,11.4054,561001.7123
2008-09-18 12:10:00,28.99,29.04,28.81,28.96,654965.7534246575,11.4054,11.425,11.3345,11.3936,654965.7534
2008-09-18 12:15:00,28.95,29.05,28.9,28.97,232127.5684931507,11.3896,11.429,11.3699,11.3975,232127.5685
2008-09-18 12:20:00,28.98,29.06,28.96,29.04,149293.66438356164,11.4014,11.4329,11.3936,11.425,149293.6644
2008-09-18 12:25:00,29.06,29.06,28.94,29.0,308326.19863013696,11.4329,11.4329,11.3857,11.4093,308326.1986
2008-09-18 12:30:00,28.99,29.04,28.92,28.99,250428.0821917808,11.4054,11.425,11.3778,11.4054,250428.0822
2008-09-18 12:35:00,28.97,29.05,28.82,28.82,243792.80821917808,11.3975,11.429,11.3385,11.3385,243792.8082
2008-09-18 12:40:00,28.82,28.95,28.78,28.87,343107.87671232875,11.3385,11.3896,11.3227,11.3581,343107.8767
2008-09-18 12:45:00,28.86,28.91,28.64,28.67,358304.794520548,11.3542,11.3739,11.2677,11.2795,358304.7945
2008-09-18 12:50:00,28.67,28.74,28.56,28.66,439105.30821917806,11.2795,11.307,11.2362,11.2755,439105.3082
2008-09-18 12:55:00,28.67,28.71,28.56,28.56,218428.9383561644,11.2795,11.2952,11.2362,11.2362,218428.9384
2008-09-18 13:00:00,28.56,28.65,28.48,28.57,380029.9657534247,11.2362,11.2716,11.2047,11.2401,380029.9658
2008-09-18 13:05:00,28.58,28.99,28.57,28.89,621361.301369863,11.2441,11.4054,11.2401,11.366,621361.3014
2008-09-18 13:10:00,28.88,28.97,28.79,28.84,453017.9794520548,11.3621,11.3975,11.3267,11.3463,453017.9795
2008-09-18 13:15:00,28.84,29.16,28.81,29.09,839790.2397260274,11.3463,11.4722,11.3345,11.4447,839790.2397
2008-09-18 13:20:00,29.08,29.28,29.03,29.18,632491.4383561644,11.4408,11.5195,11.4211,11.4801,632491.4384
2008-09-18 13:25:00,29.18,29.19,29.01,29.15,440282.5342465753,11.4801,11.484,11.4132,11.4683,440282.5342
2008-09-18 13:30:00,29.14,29.55,29.06,29.53,596746.5753424658,11.4644,11.6257,11.4329,11.6178,596746.5753
2008-09-18 13:35:00,29.54,29.67,29.25,29.64,785851.8835616439,11.6217,11.6729,11.5076,11.6611,785851.8836
2008-09-18 13:40:00,29.65,29.65,29.15,29.17,540132.705479452,11.665,11.665,11.4683,11.4762,540132.7055
2008-09-18 13:45:00,29.17,29.29,29.11,29.29,164276.54109589042,11.4762,11.5234,11.4526,11.5234,164276.5411
2008-09-18 13:50:00,29.29,29.29,28.99,29.03,299550.5136986301,11.5234,11.5234,11.4054,11.4211,299550.5137
2008-09-18 13:55:00,29.03,29.06,28.94,28.99,234267.9794520548,11.4211,11.4329,11.3857,11.4054,234267.9795
2008-09-18 14:00:00,28.99,28.99,28.83,28.87,258240.5821917808,11.4054,11.4054,11.3424,11.3581,258240.5822
2008-09-18 14:05:00,28.87,28.89,28.61,28.65,350492.294520548,11.3581,11.366,11.2559,11.2716,350492.2945
2008-09-18 14:10:00,28.65,28.86,28.65,28.84,329195.20547945204,11.2716,11.3542,11.2716,11.3463,329195.2055
2008-09-18 14:15:00,28.85,28.93,28.76,28.84,338934.0753424658,11.3503,11.3818,11.3149,11.3463,338934.0753
2008-09-18 14:20:00,28.83,28.85,28.74,28.85,200235.44520547945,11.3424,11.3503,11.307,11.3503,200235.4452
2008-09-18 14:25:00,28.85,28.9,28.79,28.8,269905.8219178082,11.3503,11.3699,11.3267,11.3306,269905.8219
2008-09-18 14:30:00,28.8,28.91,28.78,28.84,261665.2397260274,11.3306,11.3739,11.3227,11.3463,261665.2397
2008-09-18 14:35:00,28.84,28.88,28.65,28.7,295804.794520548,11.3463,11.3621,11.2716,11.2913,295804.7945
2008-09-18 14:40:00,28.7,28.94,28.7,28.89,363441.7808219178,11.2913,11.3857,11.2913,11.366,363441.7808
2008-09-18 14:45:00,28.89,29.36,28.89,29.26,221639.5547945205,11.366,11.5509,11.366,11.5116,221639.5548
2008-09-18 14:50:00,29.26,29.26,28.92,28.92,193921.2328767124,11.5116,11.5116,11.3778,11.3778,193921.2329
2008-09-18 14:55:00,28.93,29.2,28.93,29.13,246254.2808219178,11.3818,11.488,11.3818,11.4604,246254.2808
2008-09-18 15:00:00,29.13,29.27,29.03,29.2,963827.0547945206,11.4604,11.5155,11.4211,11.488,963827.0548
2008-09-18 15:05:00,29.21,29.27,29.05,29.1,517337.3287671233,11.4919,11.5155,11.429,11.4486,517337.3288
2008-09-18 15:10:00,29.1,29.75,29.1,29.47,723779.9657534247,11.4486,11.7044,11.4486,11.5942,723779.9658
2008-09-18 15:15:00,29.47,29.55,29.18,29.28,446489.72602739726,11.5942,11.6257,11.4801,11.5195,446489.726
2008-09-18 15:20:00,29.29,29.81,29.28,29.62,486622.4315068493,11.5234,11.728,11.5195,11.6532,486622.4315
2008-09-18 15:25:00,29.75,29.85,29.6,29.67,452161.81506849313,11.7044,11.7437,11.6453,11.6729,452161.8151
2008-09-18 15:30:00,29.66,30.12,29.57,29.92,756314.2123287672,11.669,11.8499,11.6335,11.7712,756314.2123
2008-09-18 15:35:00,29.93,30.04,29.66,29.68,717037.6712328767,11.7752,11.8185,11.669,11.6768,717037.6712
2008-09-18 15:40:00,29.69,29.98,29.58,29.98,486087.3287671233,11.6808,11.7948,11.6375,11.7948,486087.3288
2008-09-18 15:45:00,29.98,30.12,29.88,29.94,733197.7739726028,11.7948,11.8499,11.7555,11.7791,733197.774
2008-09-18 15:50:00,29.94,30.13,29.9,29.93,560680.6506849315,11.7791,11.8539,11.7634,11.7752,560680.6507
2008-09-18 15:55:00,29.94,30.03,29.72,29.9,1001605.308219178,11.7791,11.8145,11.6926,11.7634,1001605.3082
2008-09-19 09:30:00,31.39,31.68,31.12,31.45,5559610.44520548,12.3496,12.4637,12.2434,12.3732,5559610.4452
2008-09-19 09:35:00,31.42,31.44,30.85,31.35,589255.1369863014,12.3614,12.3692,12.1371,12.3338,589255.137
2008-09-19 09:40:00,31.35,31.59,31.22,31.44,249892.9794520548,12.3338,12.4283,12.2827,12.3692,249892.9795
2008-09-19 09:45:00,31.42,31.54,31.35,31.47,358411.81506849313,12.3614,12.4086,12.3338,12.381,358411.8151
2008-09-19 09:50:00,31.47,31.77,31.46,31.55,391053.0821917809,12.381,12.4991,12.3771,12.4125,391053.0822
2008-09-19 09:55:00,31.55,31.71,31.21,31.25,810145.5479452055,12.4125,12.4755,12.2788,12.2945,810145.5479
2008-09-19 10:00:00,31.26,31.39,30.91,31.03,362585.61643835617,12.2984,12.3496,12.1607,12.2079,362585.6164
2008-09-19 10:05:00,31.05,31.13,30.62,30.79,305436.6438356164,12.2158,12.2473,12.0466,12.1135,305436.6438
2008-09-19 10:10:00,30.79,31.07,30.73,30.97,360766.26712328766,12.1135,12.2237,12.0899,12.1843,360766.2671
2008-09-19 10:15:00,30.96,31.18,30.87,31.09,310894.69178082194,12.1804,12.267,12.145,12.2315,310894.6918
2008-09-19 10:20:00,31.09,31.09,30.94,30.99,128210.61643835616,12.2315,12.2315,12.1725,12.1922,128210.6164
2008-09-19 10:25:00,30.98,31.06,30.84,30.85,157320.20547945207,12.1883,12.2197,12.1332,12.1371,157320.2055
2008-09-19 10:30:00,30.84,31.05,30.84,30.98,181078.7671232877,12.1332,12.2158,12.1332,12.1883,181078.7671
2008-09-19 10:35:00,30.98,31.12,30.94,30.96,202482.87671232875,12.1883,12.2434,12.1725,12.1804,202482.8767
2008-09-19 10:40:00,30.98,31.07,30.86,30.94,176583.90410958903,12.1883,12.2237,12.1411,12.1725,176583.9041
2008-09-19 10:45:00,30.94,31.05,30.79,30.98,271083.0479452055,12.1725,12.2158,12.1135,12.1883,271083.0479
2008-09-19 10:50:00,30.98,31.06,30.93,30.99,274186.6438356164,12.1883,12.2197,12.1686,12.1922,274186.6438
2008-09-19 10:55:00,30.99,31.0,30.76,30.83,394905.8219178082,12.1922,12.1961,12.1017,12.1293,394905.8219
2008-09-19 11:00:00,30.84,31.02,30.82,30.94,415667.80821917806,12.1332,12.204,12.1253,12.1725,415667.8082
2008-09-19 11:05:00,30.93,31.15,30.93,31.09,253959.7602739726,12.1686,12.2552,12.1686,12.2315,253959.7603
2008-09-19 11:10:00,31.08,31.16,31.06,31.1,375642.1232876713,12.2276,12.2591,12.2197,12.2355,375642.1233
2008-09-19 11:15:00,31.09,31.14,31.07,31.1,287457.19178082194,12.2315,12.2512,12.2237,12.2355,287457.1918
2008-09-19 11:20:00,31.11,31.11,30.97,31.04,204837.32876712328,12.2394,12.2394,12.1843,12.2119,204837.3288
2008-09-19 11:25:00,31.03,31.1,31.01,31.02,231057.36301369863,12.2079,12.2355,12.2001,12.204,231057.363
2008-09-19 11:30:00,31.03,31.06,30.98,31.02,210830.4794520548,12.2079,12.2197,12.1883,12.204,210830.4795
2008-09-19 11:35:00,31.03,31.07,30.95,30.98,199593.3219178082,12.2079,12.2237,12.1765,12.1883,199593.3219
2008-09-19 11:40:00,30.98,31.12,30.98,31.06,238120.7191780822,12.1883,12.2434,12.1883,12.2197,238120.7192
2008-09-19 11:45:00,31.05,31.08,30.98,31.04,265303.9383561644,12.2158,12.2276,12.1883,12.2119,265303.9384
2008-09-19 11:50:00,31.05,31.12,31.02,31.12,246682.36301369863,12.2158,12.2434,12.204,12.2434,246682.363
2008-09-19 11:55:00,31.12,31.19,31.09,31.15,469713.18493150687,12.2434,12.2709,12.2315,12.2552,469713.1849
2008-09-19 12:00:00,31.15,31.18,31.11,31.13,406571.0616438356,12.2552,12.267,12.2394,12.2473,406571.0616
2008-09-19 12:05:00,31.14,31.25,31.13,31.17,265946.0616438356,12.2512,12.2945,12.2473,12.263,265946.0616
2008-09-19 12:10:00,31.18,31.19,31.14,31.14,154216.6095890411,12.267,12.2709,12.2512,12.2512,154216.6096
2008-09-19 12:15:00,31.15,31.23,31.14,31.2,317744.0068493151,12.2552,12.2866,12.2512,12.2748,317744.0068
2008-09-19 12:20:00,31.2,31.23,31.17,31.21,181613.8698630137,12.2748,12.2866,12.263,12.2788,181613.8699
2008-09-19 12:25:00,31.21,31.23,31.13,31.18,167166.09589041097,12.2788,12.2866,12.2473,12.267,167166.0959
2008-09-19 12:30:00,31.18,31.26,31.13,31.21,264019.69178082194,12.267,12.2984,12.2473,12.2788,264019.6918
2008-09-19 12:35:00,31.19,31.26,31.16,31.18,160851.88356164383,12.2709,12.2984,12.2591,12.267,160851.8836
2008-09-19 12:40:00,31.19,31.19,31.12,31.13,144477.7397260274,12.2709,12.2709,12.2434,12.2473,144477.7397
2008-09-19 12:45:00,31.12,31.16,31.1,31.14,84867.29452054795,12.2434,12.2591,12.2355,12.2512,84867.2945
2008-09-19 12:50:00,31.14,31.17,31.08,31.15,173266.26712328766,12.2512,12.263,12.2276,12.2552,173266.2671
2008-09-19 12:55:00,31.15,31.21,31.14,31.19,157320.20547945207,12.2552,12.2788,12.2512,12.2709,157320.2055
2008-09-19 13:00:00,31.19,31.21,31.16,31.21,199700.34246575343,12.2709,12.2788,12.2591,12.2788,199700.3425
2008-09-19 13:05:00,31.21,31.21,31.15,31.16,216288.52739726027,12.2788,12.2788,12.2552,12.2591,216288.5274
2008-09-19 13:10:00,31.17,31.2,31.15,31.18,231913.52739726027,12.263,12.2748,12.2552,12.267,231913.5274
2008-09-19 13:15:00,31.19,31.3,31.18,31.3,200021.40410958903,12.2709,12.3142,12.267,12.3142,200021.4041
2008-09-19 13:20:00,31.3,31.34,31.23,31.27,232448.6301369863,12.3142,12.3299,12.2866,12.3024,232448.6301
2008-09-19 13:25:00,31.27,31.31,31.2,31.26,169627.5684931507,12.3024,12.3181,12.2748,12.2984,169627.5685
2008-09-19 13:30:00,31.27,31.27,31.2,31.22,144584.7602739726,12.3024,12.3024,12.2748,12.2827,144584.7603
2008-09-19 13:35:00,31.22,31.23,31.19,31.19,76091.6095890411,12.2827,12.2866,12.2709,12.2709,76091.6096
2008-09-19 13:40:00,31.19,31.25,31.12,31.12,144905.8219178082,12.2709,12.2945,12.2434,12.2434,144905.8219
2008-09-19 13:45:00,31.12,31.16,31.1,31.16,116224.31506849316,12.2434,12.2591,12.2355,12.2591,116224.3151
2008-09-19 13:50:00,31.16,31.19,31.09,31.09,108411.81506849316,12.2591,12.2709,12.2315,12.2315,108411.8151
2008-09-19 13:55:00,31.09,31.14,31.09,31.11,96425.51369863014,12.2315,12.2512,12.2315,12.2394,96425.5137
2008-09-19 14:00:00,31.12,31.12,30.93,30.93,197345.8904109589,12.2434,12.2434,12.1686,12.1686,197345.8904
2008-09-19 14:05:00,30.94,31.06,30.93,31.04,138912.67123287672,12.1725,12.2197,12.1686,12.2119,138912.6712
2008-09-19 14:10:00,31.04,31.12,30.99,31.11,162778.25342465754,12.2119,12.2434,12.1922,12.2394,162778.2534
2008-09-19 14:15:00,31.11,31.16,31.02,31.04,131849.31506849316,12.2394,12.2591,12.204,12.2119,131849.3151
2008-09-19 14:20:00,31.04,31.14,31.0,31.01,112371.57534246576,12.2119,12.2512,12.1961,12.2001,112371.5753
2008-09-19 14:25:00,31.01,31.15,30.99,31.13,130672.0890410959,12.2001,12.2552,12.1922,12.2473,130672.089
2008-09-19 14:30:00,31.13,31.22,31.09,31.09,139019.69178082192,12.2473,12.2827,12.2315,12.2315,139019.6918
2008-09-19 14:35:00,31.09,31.12,31.03,31.06,136986.301369863,12.2315,12.2434,12.2079,12.2197,136986.3014
2008-09-19 14:40:00,31.06,31.17,31.05,31.14,169841.6095890411,12.2197,12.263,12.2158,12.2512,169841.6096
2008-09-19 14:45:00,31.14,31.26,31.12,31.25,157641.26712328766,12.2512,12.2984,12.2434,12.2945,157641.2671
2008-09-19 14:50:00,31.24,31.24,31.03,31.04,164704.62328767125,12.2906,12.2906,12.2079,12.2119,164704.6233
2008-09-19 14:55:00,31.05,31.11,31.03,31.1,120398.11643835616,12.2158,12.2394,12.2079,12.2355,120398.1164
2008-09-19 15:00:00,31.11,31.23,31.08,31.09,194456.3356164384,12.2394,12.2866,12.2276,12.2315,194456.3356
2008-09-19 15:05:00,31.08,31.12,30.83,30.9,403253.4246575342,12.2276,12.2434,12.1293,12.1568,403253.4247
2008-09-19 15:10:00,30.88,30.96,30.84,30.87,243364.7260273973,12.1489,12.1804,12.1332,12.145,243364.726
2008-09-19 15:15:00,30.87,30.98,30.84,30.9,306613.8698630137,12.145,12.1883,12.1332,12.1568,306613.8699
2008-09-19 15:20:00,30.9,31.14,30.82,31.12,325235.44520547945,12.1568,12.2512,12.1253,12.2434,325235.4452
2008-09-19 15:25:00,31.12,31.14,30.98,31.04,305864.72602739726,12.2434,12.2512,12.1883,12.2119,305864.726
2008-09-19 15:30:00,31.04,31.1,30.85,31.01,404751.7123287671,12.2119,12.2355,12.1371,12.2001,404751.7123
2008-09-19 15:35:00,31.01,31.04,30.91,30.99,335830.4794520548,12.2001,12.2119,12.1607,12.1922,335830.4795
2008-09-19 15:40:00,31.0,31.28,30.99,31.17,720676.3698630137,12.1961,12.3063,12.1922,12.263,720676.3699
2008-09-19 15:45:00,31.16,31.23,31.12,31.14,603488.8698630137,12.2591,12.2866,12.2434,12.2512,603488.8699
2008-09-19 15:50:00,31.13,31.26,31.1,31.11,673801.3698630137,12.2473,12.2984,12.2355,12.2394,673801.3699
2008-09-19 15:55:00,31.1,31.12,31.02,31.06,613762.8424657534,12.2355,12.2434,12.204,12.2197,613762.8425
2008-09-22 09:30:00,31.12,31.12,30.54,31.0,409781.6780821918,12.2434,12.2434,12.0152,12.1961,409781.6781
2008-09-22 09:35:00,31.0,31.05,30.75,30.83,252675.5136986301,12.1961,12.2158,12.0978,12.1293,252675.5137
2008-09-22 09:40:00,30.8,30.81,30.69,30.71,202910.9589041096,12.1175,12.1214,12.0742,12.082,202910.9589
2008-09-22 09:45:00,30.71,30.72,30.6,30.6,175834.7602739726,12.082,12.086,12.0388,12.0388,175834.7603
2008-09-22 09:50:00,30.6,30.69,30.57,30.65,120505.13698630135,12.0388,12.0742,12.027,12.0584,120505.137
2008-09-22 09:55:00,30.65,30.67,30.55,30.61,176690.92465753423,12.0584,12.0663,12.0191,12.0427,176690.9247
2008-09-22 10:00:00,30.61,30.7,30.58,30.64,231485.44520547945,12.0427,12.0781,12.0309,12.0545,231485.4452
2008-09-22 10:05:00,30.65,30.67,30.59,30.64,204409.2465753425,12.0584,12.0663,12.0348,12.0545,204409.2466
2008-09-22 10:10:00,30.65,30.71,30.6,30.66,152825.34246575343,12.0584,12.082,12.0388,12.0624,152825.3425
2008-09-22 10:15:00,30.66,30.71,30.65,30.66,124571.91780821918,12.0624,12.082,12.0584,12.0624,124571.9178
2008-09-22 10:20:00,30.65,30.72,30.65,30.72,120826.198630137,12.0584,12.086,12.0584,12.086,120826.1986
2008-09-22 10:25:00,30.72,30.78,30.7,30.76,198309.0753424657,12.086,12.1096,12.0781,12.1017,198309.0753
2008-09-22 10:30:00,30.76,30.86,30.75,30.85,136023.11643835617,12.1017,12.1411,12.0978,12.1371,136023.1164
2008-09-22 10:35:00,30.85,30.85,30.76,30.76,97388.698630137,12.1371,12.1371,12.1017,12.1017,97388.6986
2008-09-22 10:40:00,30.75,30.79,30.66,30.69,254173.801369863,12.0978,12.1135,12.0624,12.0742,254173.8014
2008-09-22 10:45:00,30.7,30.8,30.69,30.77,181292.80821917808,12.0781,12.1175,12.0742,12.1057,181292.8082
2008-09-22 10:50:00,30.77,30.83,30.77,30.8,138056.50684931508,12.1057,12.1293,12.1057,12.1175,138056.5068
2008-09-22 10:55:00,30.81,30.88,30.8,30.84,203017.9794520548,12.1214,12.1489,12.1175,12.1332,203017.9795
2008-09-22 11:00:00,30.83,30.84,30.67,30.69,151648.11643835617,12.1293,12.1332,12.0663,12.0742,151648.1164
2008-09-22 11:05:00,30.7,30.8,30.64,30.74,166416.95205479453,12.0781,12.1175,12.0545,12.0938,166416.9521
2008-09-22 11:10:00,30.73,30.74,30.6,30.63,142979.45205479453,12.0899,12.0938,12.0388,12.0506,142979.4521
2008-09-22 11:15:00,30.63,30.65,30.56,30.58,123822.77397260274,12.0506,12.0584,12.023,12.0309,123822.774
2008-09-22 11:20:00,30.59,30.61,30.44,30.44,159567.63698630137,12.0348,12.0427,11.9758,11.9758,159567.637
2008-09-22 11:25:00,30.43,30.47,30.42,30.46,187285.9589041096,11.9719,11.9876,11.968,11.9837,187285.9589
2008-09-22 11:30:00,30.42,30.48,30.39,30.39,149507.70547945207,11.968,11.9916,11.9562,11.9562,149507.7055
2008-09-22 11:35:00,30.39,30.43,30.33,30.41,219499.14383561644,11.9562,11.9719,11.9325,11.964,219499.1438
2008-09-22 11:40:00,30.41,30.42,30.32,30.33,150577.9109589041,11.964,11.968,11.9286,11.9325,150577.911
2008-09-22 11:45:00,30.32,30.34,30.26,30.28,127354.45205479451,11.9286,11.9365,11.905,11.9129,127354.4521
2008-09-22 11:50:00,30.28,30.35,30.24,30.27,185787.67123287672,11.9129,11.9404,11.8971,11.9089,185787.6712
2008-09-22 11:55:00,30.27,30.34,30.23,30.28,215325.34246575343,11.9089,11.9365,11.8932,11.9129,215325.3425
2008-09-22 12:00:00,30.28,30.36,30.27,30.32,116438.35616438356,11.9129,11.9443,11.9089,11.9286,116438.3562
2008-09-22 12:05:00,30.33,30.44,30.32,30.41,111087.32876712328,11.9325,11.9758,11.9286,11.964,111087.3288
2008-09-22 12:10:00,30.41,30.41,30.36,30.36,81228.59589041096,11.964,11.964,11.9443,11.9443,81228.5959
2008-09-22 12:15:00,30.35,30.37,30.28,30.37,116117.29452054796,11.9404,11.9483,11.9129,11.9483,116117.2945
2008-09-22 12:20:00,30.37,30.4,30.3,30.32,75128.42465753424,11.9483,11.9601,11.9207,11.9286,75128.4247
2008-09-22 12:25:00,30.32,30.34,30.29,30.32,122324.48630136986,11.9286,11.9365,11.9168,11.9286,122324.4863
2008-09-22 12:30:00,30.31,30.35,30.31,30.31,140732.0205479452,11.9247,11.9404,11.9247,11.9247,140732.0205
2008-09-22 12:35:00,30.31,30.33,30.27,30.29,69777.39726027397,11.9247,11.9325,11.9089,11.9168,69777.3973
2008-09-22 12:40:00,30.28,30.32,30.27,30.27,78981.16438356164,11.9129,11.9286,11.9089,11.9089,78981.1644
2008-09-22 12:45:00,30.27,30.28,30.21,30.23,116545.37671232875,11.9089,11.9129,11.8853,11.8932,116545.3767
2008-09-22 12:50:00,30.23,30.3,30.22,30.26,140410.9589041096,11.8932,11.9207,11.8893,11.905,140410.9589
2008-09-22 12:55:00,30.26,30.28,30.22,30.25,94392.12328767125,11.905,11.9129,11.8893,11.9011,94392.1233
2008-09-22 13:00:00,30.26,30.27,30.19,30.19,100706.33561643836,11.905,11.9089,11.8775,11.8775,100706.3356
2008-09-22 13:05:00,30.2,30.26,30.13,30.25,150363.8698630137,11.8814,11.905,11.8539,11.9011,150363.8699
2008-09-22 13:10:00,30.25,30.31,30.17,30.18,116973.4589041096,11.9011,11.9247,11.8696,11.8735,116973.4589
2008-09-22 13:15:00,30.18,30.18,30.06,30.06,156035.9589041096,11.8735,11.8735,11.8263,11.8263,156035.9589
2008-09-22 13:20:00,30.06,30.09,29.99,30.06,180757.70547945207,11.8263,11.8381,11.7988,11.8263,180757.7055
2008-09-22 13:25:00,30.05,30.09,30.02,30.05,133240.58219178082,11.8224,11.8381,11.8106,11.8224,133240.5822
2008-09-22 13:30:00,30.05,30.07,30.02,30.03,124357.87671232875,11.8224,11.8303,11.8106,11.8145,124357.8767
2008-09-22 13:35:00,30.03,30.04,29.94,29.98,227739.7260273973,11.8145,11.8185,11.7791,11.7948,227739.726
2008-09-22 13:40:00,29.98,30.0,29.97,29.98,97923.801369863,11.7948,11.8027,11.7909,11.7948,97923.8014
2008-09-22 13:45:00,29.98,29.99,29.95,29.97,165453.76712328766,11.7948,11.7988,11.783,11.7909,165453.7671
2008-09-22 13:50:00,29.96,30.04,29.93,29.98,292701.19863013696,11.787,11.8185,11.7752,11.7948,292701.1986
2008-09-22 13:55:00,29.98,30.01,29.94,29.96,151220.03424657535,11.7948,11.8067,11.7791,11.787,151220.0342
2008-09-22 14:00:00,29.96,29.97,29.92,29.97,139233.73287671234,11.787,11.7909,11.7712,11.7909,139233.7329
2008-09-22 14:05:00,29.98,30.01,29.9,30.01,120719.17808219178,11.7948,11.8067,11.7634,11.8067,120719.1781
2008-09-22 14:10:00,30.01,30.08,29.99,30.05,116759.41780821918,11.8067,11.8342,11.7988,11.8224,116759.4178
2008-09-22 14:15:00,30.05,30.13,30.03,30.12,180864.7260273973,11.8224,11.8539,11.8145,11.8499,180864.726
2008-09-22 14:20:00,30.13,30.13,29.91,29.98,249143.8356164384,11.8539,11.8539,11.7673,11.7948,249143.8356
2008-09-22 14:25:00,29.98,30.15,29.98,30.14,210295.37671232875,11.7948,11.8617,11.7948,11.8578,210295.3767
2008-09-22 14:30:00,30.13,30.26,30.12,30.2,178831.33561643836,11.8539,11.905,11.8499,11.8814,178831.3356
2008-09-22 14:35:00,30.2,30.34,30.18,30.33,203553.0821917808,11.8814,11.9365,11.8735,11.9325,203553.0822
2008-09-22 14:40:00,30.33,30.35,30.13,30.18,269798.80136986304,11.9325,11.9404,11.8539,11.8735,269798.8014
2008-09-22 14:45:00,30.17,30.26,30.17,30.22,130565.06849315068,11.8696,11.905,11.8696,11.8893,130565.0685
2008-09-22 14:50:00,30.21,30.23,30.09,30.13,138270.54794520547,11.8853,11.8932,11.8381,11.8539,138270.5479
2008-09-22 14:55:00,30.13,30.19,30.09,30.13,164597.60273972602,11.8539,11.8775,11.8381,11.8539,164597.6027
2008-09-22 15:00:00,30.13,30.13,30.1,30.12,122752.56849315068,11.8539,11.8539,11.8421,11.8499,122752.5685
2008-09-22 15:05:00,30.12,30.13,30.04,30.04,120077.05479452056,11.8499,11.8539,11.8185,11.8185,120077.0548
2008-09-22 15:10:00,30.03,30.09,30.0,30.03,154858.73287671234,11.8145,11.8381,11.8027,11.8145,154858.7329
2008-09-22 15:15:00,30.03,30.04,29.82,29.83,263698.6301369863,11.8145,11.8185,11.7319,11.7358,263698.6301
2008-09-22 15:20:00,29.84,29.91,29.78,29.86,246575.34246575343,11.7398,11.7673,11.7162,11.7476,246575.3425
2008-09-22 15:25:00,29.85,29.9,29.79,29.83,288634.4178082192,11.7437,11.7634,11.7201,11.7358,288634.4178
2008-09-22 15:30:00,29.83,29.9,29.81,29.88,212114.7260273973,11.7358,11.7634,11.728,11.7555,212114.726
2008-09-22 15:35:00,29.88,29.9,29.86,29.89,168129.2808219178,11.7555,11.7634,11.7476,11.7594,168129.2808
2008-09-22 15:40:00,29.89,29.9,29.7,29.75,549015.4109589041,11.7594,11.7634,11.6847,11.7044,549015.411
2008-09-22 15:45:00,29.74,29.77,29.63,29.76,513698.6301369863,11.7004,11.7122,11.6571,11.7083,513698.6301
2008-09-22 15:50:00,29.75,29.81,29.72,29.76,571596.7465753425,11.7044,11.728,11.6926,11.7083,571596.7466
2008-09-22 15:55:00,29.76,30.07,29.75,29.97,1106485.4452054794,11.7083,11.8303,11.7044,11.7909,1106485.4452
2008-09-23 09:30:00,29.96,30.27,29.93,30.13,305329.62328767125,11.787,11.9089,11.7752,11.8539,305329.6233
2008-09-23 09:35:00,30.12,30.13,29.93,29.99,123501.71232876711,11.8499,11.8539,11.7752,11.7988,123501.7123
2008-09-23 09:40:00,29.99,30.12,29.97,30.05,194456.3356164384,11.7988,11.8499,11.7909,11.8224,194456.3356
2008-09-23 09:45:00,30.05,30.12,29.99,30.07,210402.397260274,11.8224,11.8499,11.7988,11.8303,210402.3973
2008-09-23 09:50:00,30.08,30.18,30.0,30.16,208154.96575342465,11.8342,11.8735,11.8027,11.8657,208154.9658
2008-09-23 09:55:00,30.16,30.21,29.98,29.99,121896.40410958904,11.8657,11.8853,11.7948,11.7988,121896.4041
2008-09-23 10:00:00,29.98,30.12,29.96,30.1,156464.04109589042,11.7948,11.8499,11.787,11.8421,156464.0411
2008-09-23 10:05:00,30.11,30.22,30.01,30.09,130993.1506849315,11.846,11.8893,11.8067,11.8381,130993.1507
2008-09-23 10:10:00,30.07,30.21,30.05,30.15,144156.6780821918,11.8303,11.8853,11.8224,11.8617,144156.6781
2008-09-23 10:15:00,30.14,30.21,30.01,30.08,154109.5890410959,11.8578,11.8853,11.8067,11.8342,154109.589
2008-09-23 10:20:00,30.09,30.19,30.07,30.18,153681.50684931508,11.8381,11.8775,11.8303,11.8735,153681.5068
2008-09-23 10:25:00,30.18,30.2,30.04,30.11,137093.3219178082,11.8735,11.8814,11.8185,11.846,137093.3219
2008-09-23 10:30:00,30.11,30.2,30.1,30.14,208797.0890410959,11.846,11.8814,11.8421,11.8578,208797.089
2008-09-23 10:35:00,30.14,30.21,30.11,30.13,284353.59589041094,11.8578,11.8853,11.846,11.8539,284353.5959
2008-09-23 10:40:00,30.13,30.16,30.1,30.1,166630.99315068492,11.8539,11.8657,11.8421,11.8421,166630.9932
2008-09-23 10:45:00,30.09,30.17,30.07,30.16,181827.9109589041,11.8381,11.8696,11.8303,11.8657,181827.911
2008-09-23 10:50:00,30.14,30.15,29.96,29.99,223351.88356164383,11.8578,11.8617,11.787,11.7988,223351.8836
2008-09-23 10:55:00,30.01,30.1,29.98,30.07,185359.5890410959,11.8067,11.8421,11.7948,11.8303,185359.589
2008-09-23 11:00:00,30.07,30.14,29.99,30.02,178724.31506849316,11.8303,11.8578,11.7988,11.8106,178724.3151
2008-09-23 11:05:00,30.02,30.05,29.93,30.03,198309.0753424657,11.8106,11.8224,11.7752,11.8145,198309.0753
2008-09-23 11:10:00,30.02,30.05,29.98,30.01,290774.8287671233,11.8106,11.8224,11.7948,11.8067,290774.8288
2008-09-23 11:15:00,30.01,30.08,29.99,30.06,154965.75342465754,11.8067,11.8342,11.7988,11.8263,154965.7534
2008-09-23 11:20:00,30.06,30.13,30.0,30.01,122431.50684931508,11.8263,11.8539,11.8027,11.8067,122431.5068
2008-09-23 11:25:00,30.01,30.09,29.99,30.01,140196.91780821918,11.8067,11.8381,11.7988,11.8067,140196.9178
2008-09-23 11:30:00,30.01,30.08,29.99,30.04,110445.20547945204,11.8067,11.8342,11.7988,11.8185,110445.2055
2008-09-23 11:35:00,30.04,30.07,29.99,30.01,150256.84931506848,11.8185,11.8303,11.7988,11.8067,150256.8493
2008-09-23 11:40:00,30.01,30.03,29.98,29.99,159781.6780821918,11.8067,11.8145,11.7948,11.7988,159781.6781
2008-09-23 11:45:00,29.99,30.03,29.98,30.01,118150.68493150684,11.7988,11.8145,11.7948,11.8067,118150.6849
2008-09-23 11:50:00,30.0,30.06,29.99,30.04,113976.88356164384,11.8027,11.8263,11.7988,11.8185,113976.8836
2008-09-23 11:55:00,30.04,30.07,29.98,29.99,124357.87671232875,11.8185,11.8303,11.7948,11.7988,124357.8767
2008-09-23 12:00:00,30.0,30.03,29.96,30.01,194991.4383561644,11.8027,11.8145,11.787,11.8067,194991.4384
2008-09-23 12:05:00,30.0,30.05,29.94,30.02,178724.31506849316,11.8027,11.8224,11.7791,11.8106,178724.3151
2008-09-23 12:10:00,30.02,30.05,29.98,29.98,77482.87671232877,11.8106,11.8224,11.7948,11.7948,77482.8767
2008-09-23 12:15:00,29.98,30.01,29.98,29.98,54473.45890410959,11.7948,11.8067,11.7948,11.7948,54473.4589
2008-09-23 12:20:00,29.99,29.99,29.92,29.94,64854.45205479452,11.7988,11.7988,11.7712,11.7791,64854.4521
2008-09-23 12:25:00,29.94,29.94,29.84,29.86,71382.70547945205,11.7791,11.7791,11.7398,11.7476,71382.7055
2008-09-23 12:30:00,29.86,29.89,29.84,29.88,75984.5890410959,11.7476,11.7594,11.7398,11.7555,75984.589
2008-09-23 12:35:00,29.87,29.92,29.85,29.89,66780.82191780822,11.7516,11.7712,11.7437,11.7594,66780.8219
2008-09-23 12:40:00,29.89,29.9,29.81,29.83,91181.50684931508,11.7594,11.7634,11.728,11.7358,91181.5068
2008-09-23 12:45:00,29.82,29.87,29.78,29.86,82084.7602739726,11.7319,11.7516,11.7162,11.7476,82084.7603
2008-09-23 12:50:00,29.86,29.88,29.78,29.81,85830.4794520548,11.7476,11.7555,11.7162,11.728,85830.4795
2008-09-23 12:55:00,29.81,29.88,29.81,29.84,83261.98630136986,11.728,11.7555,11.728,11.7398,83261.9863
2008-09-23 13:00:00,29.84,29.84,29.62,29.69,222388.698630137,11.7398,11.7398,11.6532,11.6808,222388.6986
2008-09-23 13:05:00,29.68,29.73,29.55,29.66,204409.2465753425,11.6768,11.6965,11.6257,11.669,204409.2466
2008-09-23 13:10:00,29.66,29.67,29.5,29.56,159032.53424657535,11.669,11.6729,11.606,11.6296,159032.5342
2008-09-23 13:15:00,29.54,29.63,29.52,29.56,121789.38356164384,11.6217,11.6571,11.6139,11.6296,121789.3836
2008-09-23 13:20:00,29.56,29.66,29.56,29.62,142872.4315068493,11.6296,11.669,11.6296,11.6532,142872.4315
2008-09-23 13:25:00,29.63,29.64,29.56,29.56,103809.93150684932,11.6571,11.6611,11.6296,11.6296,103809.9315
2008-09-23 13:30:00,29.56,29.59,29.42,29.45,189640.4109589041,11.6296,11.6414,11.5745,11.5863,189640.411
2008-09-23 13:35:00,29.45,29.49,29.44,29.48,154323.6301369863,11.5863,11.6021,11.5824,11.5981,154323.6301
2008-09-23 13:40:00,29.48,29.53,29.44,29.51,103702.9109589041,11.5981,11.6178,11.5824,11.6099,103702.911
2008-09-23 13:45:00,29.5,29.52,29.35,29.36,192529.96575342465,11.606,11.6139,11.547,11.5509,192529.9658
2008-09-23 13:50:00,29.37,29.42,29.31,29.35,161494.00684931508,11.5549,11.5745,11.5313,11.547,161494.0068
2008-09-23 13:55:00,29.35,29.53,29.35,29.53,220462.32876712328,11.547,11.6178,11.547,11.6178,220462.3288
2008-09-23 14:00:00,29.49,29.52,29.36,29.42,170911.81506849316,11.6021,11.6139,11.5509,11.5745,170911.8151
2008-09-23 14:05:00,29.41,29.63,29.41,29.62,166630.99315068492,11.5706,11.6571,11.5706,11.6532,166630.9932
2008-09-23 14:10:00,29.62,29.63,29.51,29.56,131100.17123287672,11.6532,11.6571,11.6099,11.6296,131100.1712
2008-09-23 14:15:00,29.56,29.56,29.46,29.54,124036.81506849316,11.6296,11.6296,11.5903,11.6217,124036.8151
2008-09-23 14:20:00,29.54,29.63,29.48,29.55,200770.54794520547,11.6217,11.6571,11.5981,11.6257,200770.5479
2008-09-23 14:25:00,29.54,29.7,29.52,29.68,177868.15068493152,11.6217,11.6847,11.6139,11.6768,177868.1507
2008-09-23 14:30:00,29.69,29.71,29.66,29.68,145012.84246575343,11.6808,11.6886,11.669,11.6768,145012.8425
2008-09-23 14:35:00,29.68,29.7,29.66,29.68,113762.84246575342,11.6768,11.6847,11.669,11.6768,113762.8425
2008-09-23 14:40:00,29.68,29.73,29.59,29.64,182255.99315068487,11.6768,11.6965,11.6414,11.6611,182255.9932
2008-09-23 14:45:00,29.63,29.82,29.57,29.77,183540.2397260274,11.6571,11.7319,11.6335,11.7122,183540.2397
2008-09-23 14:50:00,29.77,29.87,29.75,29.86,159139.55479452055,11.7122,11.7516,11.7044,11.7476,159139.5548
2008-09-23 14:55:00,29.86,29.93,29.8,29.8,200235.44520547945,11.7476,11.7752,11.724,11.724,200235.4452
2008-09-23 15:00:00,29.8,29.89,29.77,29.8,298587.3287671233,11.724,11.7594,11.7122,11.724,298587.3288
2008-09-23 15:05:00,29.81,29.96,29.8,29.92,236729.45205479453,11.728,11.787,11.724,11.7712,236729.4521
2008-09-23 15:10:00,29.91,29.93,29.84,29.85,122324.48630136986,11.7673,11.7752,11.7398,11.7437,122324.4863
2008-09-23 15:15:00,29.85,29.98,29.85,29.91,257491.4383561644,11.7437,11.7948,11.7437,11.7673,257491.4384
2008-09-23 15:20:00,29.91,29.92,29.84,29.87,138056.50684931508,11.7673,11.7712,11.7398,11.7516,138056.5068
2008-09-23 15:25:00,29.87,29.9,29.81,29.81,150042.80821917808,11.7516,11.7634,11.728,11.728,150042.8082
2008-09-23 15:30:00,29.82,29.86,29.63,29.68,238013.698630137,11.7319,11.7476,11.6571,11.6768,238013.6986
2008-09-23 15:35:00,29.68,29.68,29.43,29.44,391695.205479452,11.6768,11.6768,11.5785,11.5824,391695.2055
2008-09-23 15:40:00,29.43,29.52,29.29,29.34,388805.6506849315,11.5785,11.6139,11.5234,11.5431,388805.6507
2008-09-23 15:45:00,29.33,29.35,29.04,29.2,596960.6164383561,11.5391,11.547,11.425,11.488,596960.6164
2008-09-23 15:50:00,29.2,29.36,29.11,29.3,544306.506849315,11.488,11.5509,11.4526,11.5273,544306.5068
2008-09-23 15:55:00,29.31,29.31,28.88,28.97,1079837.3287671234,11.5313,11.5313,11.3621,11.3975,1079837.3288
2008-09-24 09:30:00,29.27,29.35,28.97,28.98,609803.0821917808,11.5155,11.547,11.3975,11.4014,609803.0822
2008-09-24 09:35:00,28.99,29.06,28.88,29.03,172731.16438356164,11.4054,11.4329,11.3621,11.4211,172731.1644
2008-09-24 09:40:00,29.03,29.04,28.89,28.95,136023.11643835617,11.4211,11.425,11.366,11.3896,136023.1164
2008-09-24 09:45:00,28.93,28.95,28.82,28.95,218000.8561643836,11.3818,11.3896,11.3385,11.3896,218000.8562
2008-09-24 09:50:00,28.94,29.03,28.83,28.92,145654.96575342465,11.3857,11.4211,11.3424,11.3778,145654.9658
2008-09-24 09:55:00,28.93,28.96,28.8,28.95,142872.4315068493,11.3818,11.3936,11.3306,11.3896,142872.4315
2008-09-24 10:00:00,28.95,29.13,28.85,28.95,264982.87671232875,11.3896,11.4604,11.3503,11.3896,264982.8767
2008-09-24 10:05:00,28.94,28.99,28.87,28.95,201412.67123287672,11.3857,11.4054,11.3581,11.3896,201412.6712
2008-09-24 10:10:00,28.95,28.99,28.78,28.82,160744.86301369863,11.3896,11.4054,11.3227,11.3385,160744.863
2008-09-24 10:15:00,28.83,28.92,28.78,28.86,134417.80821917808,11.3424,11.3778,11.3227,11.3542,134417.8082
2008-09-24 10:20:00,28.86,28.97,28.84,28.85,247431.50684931508,11.3542,11.3975,11.3463,11.3503,247431.5068
2008-09-24 10:25:00,28.86,28.99,28.84,28.93,278788.5273972603,11.3542,11.4054,11.3463,11.3818,278788.5274
2008-09-24 10:30:00,28.92,28.98,28.88,28.94,214576.198630137,11.3778,11.4014,11.3621,11.3857,214576.1986
2008-09-24 10:35:00,28.95,28.97,28.9,28.93,234375.0,11.3896,11.3975,11.3699,11.3818,234375.0
2008-09-24 10:40:00,28.92,29.0,28.91,29.0,263805.6506849315,11.3778,11.4093,11.3739,11.4093,263805.6507
2008-09-24 10:45:00,28.99,29.11,28.99,29.05,180008.56164383562,11.4054,11.4526,11.4054,11.429,180008.5616
2008-09-24 10:50:00,29.07,29.09,29.02,29.03,141695.20547945207,11.4368,11.4447,11.4172,11.4211,141695.2055
2008-09-24 10:55:00,29.02,29.08,28.97,29.08,211258.5616438356,11.4172,11.4408,11.3975,11.4408,211258.5616
2008-09-24 11:00:00,29.08,29.1,29.01,29.02,125000.0,11.4408,11.4486,11.4132,11.4172,125000.0
2008-09-24 11:05:00,29.02,29.04,28.93,28.95,200235.44520547945,11.4172,11.425,11.3818,11.3896,200235.4452
2008-09-24 11:10:00,28.96,28.99,28.91,28.96,158390.4109589041,11.3936,11.4054,11.3739,11.3936,158390.411
2008-09-24 11:15:00,28.95,28.96,28.84,28.86,277076.19863013696,11.3896,11.3936,11.3463,11.3542,277076.1986
2008-09-24 11:20:00,28.9,28.91,28.86,28.91,166309.9315068493,11.3699,11.3739,11.3542,11.3739,166309.9315
2008-09-24 11:25:00,28.91,28.99,28.88,28.99,195205.4794520548,11.3739,11.4054,11.3621,11.4054,195205.4795
2008-09-24 11:30:00,29.0,29.09,28.99,29.03,123287.67123287672,11.4093,11.4447,11.4054,11.4211,123287.6712
2008-09-24 11:35:00,29.04,29.06,28.98,28.99,75021.40410958904,11.425,11.4329,11.4014,11.4054,75021.4041
2008-09-24 11:40:00,28.99,29.02,28.93,28.94,135059.9315068493,11.4054,11.4172,11.3818,11.3857,135059.9315
2008-09-24 11:45:00,28.94,28.99,28.92,28.95,144477.7397260274,11.3857,11.4054,11.3778,11.3896,144477.7397
2008-09-24 11:50:00,28.95,29.03,28.93,29.0,203874.14383561644,11.3896,11.4211,11.3818,11.4093,203874.1438
2008-09-24 11:55:00,29.01,29.07,29.0,29.04,122431.50684931508,11.4132,11.4368,11.4093,11.425,122431.5068
2008-09-24 12:00:00,29.04,29.08,28.99,28.99,107234.5890410959,11.425,11.4408,11.4054,11.4054,107234.589
2008-09-24 12:05:00,28.99,29.05,28.96,28.97,215753.42465753423,11.4054,11.429,11.3936,11.3975,215753.4247
2008-09-24 12:10:00,28.98,29.05,28.97,29.01,167273.11643835617,11.4014,11.429,11.3975,11.4132,167273.1164
2008-09-24 12:15:00,29.02,29.09,29.01,29.01,249892.9794520548,11.4172,11.4447,11.4132,11.4132,249892.9795
2008-09-24 12:20:00,29.02,29.04,28.96,28.97,96960.61643835616,11.4172,11.425,11.3936,11.3975,96960.6164
2008-09-24 12:25:00,28.98,28.99,28.91,28.97,113548.801369863,11.4014,11.4054,11.3739,11.3975,113548.8014
2008-09-24 12:30:00,28.97,28.97,28.91,28.93,116117.29452054796,11.3975,11.3975,11.3739,11.3818,116117.2945
2008-09-24 12:35:00,28.93,28.94,28.89,28.91,137200.34246575343,11.3818,11.3857,11.366,11.3739,137200.3425
2008-09-24 12:40:00,28.91,28.96,28.89,28.92,136023.11643835617,11.3739,11.3936,11.366,11.3778,136023.1164
2008-09-24 12:45:00,28.91,28.99,28.91,28.96,147902.39726027398,11.3739,11.4054,11.3739,11.3936,147902.3973
2008-09-24 12:50:00,28.96,29.02,28.96,29.02,92786.81506849316,11.3936,11.4172,11.3936,11.4172,92786.8151
2008-09-24 12:55:00,29.02,29.06,29.0,29.01,153360.44520547945,11.4172,11.4329,11.4093,11.4132,153360.4452
2008-09-24 13:00:00,29.02,29.04,28.99,29.01,77482.87671232877,11.4172,11.425,11.4054,11.4132,77482.8767
2008-09-24 13:05:00,29.02,29.15,29.01,29.13,88934.07534246576,11.4172,11.4683,11.4132,11.4604,88934.0753
2008-09-24 13:10:00,29.12,29.2,29.1,29.16,104023.97260273973,11.4565,11.488,11.4486,11.4722,104023.9726
2008-09-24 13:15:00,29.15,29.18,29.11,29.13,174015.4109589041,11.4683,11.4801,11.4526,11.4604,174015.411
2008-09-24 13:20:00,29.13,29.17,29.13,29.17,203232.0205479452,11.4604,11.4762,11.4604,11.4762,203232.0205
2008-09-24 13:25:00,29.16,29.19,29.13,29.16,273330.4794520548,11.4722,11.484,11.4604,11.4722,273330.4795
2008-09-24 13:30:00,29.15,29.15,29.07,29.09,112692.63698630135,11.4683,11.4683,11.4368,11.4447,112692.637
2008-09-24 13:35:00,29.1,29.17,29.09,29.14,99636.1301369863,11.4486,11.4762,11.4447,11.4644,99636.1301
2008-09-24 13:40:00,29.14,29.22,29.12,29.22,112371.57534246576,11.4644,11.4958,11.4565,11.4958,112371.5753
2008-09-24 13:45:00,29.22,29.26,29.17,29.26,82084.7602739726,11.4958,11.5116,11.4762,11.5116,82084.7603
2008-09-24 13:50:00,29.25,29.26,29.15,29.17,262949.48630136985,11.5076,11.5116,11.4683,11.4762,262949.4863
2008-09-24 13:55:00,29.16,29.19,29.12,29.18,394798.80136986304,11.4722,11.484,11.4565,11.4801,394798.8014
2008-09-24 14:00:00,29.17,29.22,29.15,29.2,134952.9109589041,11.4762,11.4958,11.4683,11.488,134952.911
2008-09-24 14:05:00,29.21,29.23,29.16,29.19,401969.1780821918,11.4919,11.4998,11.4722,11.484,401969.1781
2008-09-24 14:10:00,29.19,29.19,29.08,29.14,317422.94520547945,11.484,11.484,11.4408,11.4644,317422.9452
2008-09-24 14:15:00,29.14,29.17,29.06,29.13,322773.97260273976,11.4644,11.4762,11.4329,11.4604,322773.9726
2008-09-24 14:20:00,29.13,29.19,29.12,29.18,146511.1301369863,11.4604,11.484,11.4565,11.4801,146511.1301
2008-09-24 14:25:00,29.18,29.21,29.15,29.19,126926.3698630137,11.4801,11.4919,11.4683,11.484,126926.3699
2008-09-24 14:30:00,29.19,29.26,29.19,29.24,237264.5547945205,11.484,11.5116,11.484,11.5037,237264.5548
2008-09-24 14:35:00,29.24,29.25,29.2,29.23,235231.16438356164,11.5037,11.5076,11.488,11.4998,235231.1644
2008-09-24 14:40:00,29.23,29.26,29.22,29.26,214362.15753424657,11.4998,11.5116,11.4958,11.5116,214362.1575
2008-09-24 14:45:00,29.26,29.27,29.23,29.26,163741.43835616438,11.5116,11.5155,11.4998,11.5116,163741.4384
2008-09-24 14:50:00,29.26,29.28,29.2,29.2,207512.84246575343,11.5116,11.5195,11.488,11.488,207512.8425
2008-09-24 14:55:00,29.2,29.22,29.13,29.14,257491.4383561644,11.488,11.4958,11.4604,11.4644,257491.4384
2008-09-24 15:00:00,29.14,29.17,29.08,29.11,168022.2602739726,11.4644,11.4762,11.4408,11.4526,168022.2603
2008-09-24 15:05:00,29.11,29.18,29.09,29.15,225920.37671232875,11.4526,11.4801,11.4447,11.4683,225920.3767
2008-09-24 15:10:00,29.15,29.17,29.11,29.15,261879.2808219178,11.4683,11.4762,11.4526,11.4683,261879.2808
2008-09-24 15:15:00,29.15,29.17,28.97,29.0,249892.9794520548,11.4683,11.4762,11.3975,11.4093,249892.9795
2008-09-24 15:20:00,29.01,29.07,28.97,29.07,185680.65068493152,11.4132,11.4368,11.3975,11.4368,185680.6507
2008-09-24 15:25:00,29.07,29.15,29.05,29.14,154002.5684931507,11.4368,11.4683,11.429,11.4644,154002.5685
2008-09-24 15:30:00,29.14,29.23,29.13,29.14,261130.13698630137,11.4644,11.4998,11.4604,11.4644,261130.137
2008-09-24 15:35:00,29.15,29.15,29.03,29.04,191031.6780821918,11.4683,11.4683,11.4211,11.425,191031.6781
2008-09-24 15:40:00,29.04,29.04,28.92,28.99,447452.9109589041,11.425,11.425,11.3778,11.4054,447452.911
2008-09-24 15:45:00,28.99,29.0,28.92,28.98,393621.5753424658,11.4054,11.4093,11.3778,11.4014,393621.5753
2008-09-24 15:50:00,28.98,29.01,28.96,29.01,496896.40410958906,11.4014,11.4132,11.3936,11.4132,496896.4041
2008-09-24 15:55:00,29.01,29.29,29.0,29.29,615475.1712328767,11.4132,11.5234,11.4093,11.5234,615475.1712
2008-09-25 09:30:00,29.44,29.67,29.34,29.61,379066.7808219178,11.5824,11.6729,11.5431,11.6493,379066.7808
2008-09-25 09:35:00,29.61,29.62,29.42,29.52,469820.205479452,11.6493,11.6532,11.5745,11.6139,469820.2055
2008-09-25 09:40:00,29.52,29.67,29.51,29.63,286279.9657534247,11.6139,11.6729,11.6099,11.6571,286279.9658
2008-09-25 09:45:00,29.63,29.65,29.58,29.62,357876.7123287671,11.6571,11.665,11.6375,11.6532,357876.7123
2008-09-25 09:50:00,29.6,29.83,29.6,29.76,270547.94520547945,11.6453,11.7358,11.6453,11.7083,270547.9452
2008-09-25 09:55:00,29.77,29.8,29.75,29.76,328767.12328767125,11.7122,11.724,11.7044,11.7083,328767.1233
2008-09-25 10:00:00,29.74,29.78,29.65,29.66,316673.80136986304,11.7004,11.7162,11.665,11.669,316673.8014
2008-09-25 10:05:00,29.65,30.03,29.65,29.97,507598.4589041096,11.665,11.8145,11.665,11.7909,507598.4589
2008-09-25 10:10:00,29.98,30.01,29.88,29.98,363120.7191780822,11.7948,11.8067,11.7555,11.7948,363120.7192
2008-09-25 10:15:00,29.96,30.03,29.96,29.99,400363.8698630137,11.787,11.8145,11.787,11.7988,400363.8699
2008-09-25 10:20:00,30.0,30.08,29.98,30.06,224208.04794520547,11.8027,11.8342,11.7948,11.8263,224208.0479
2008-09-25 10:25:00,30.06,30.06,29.93,29.99,186857.87671232875,11.8263,11.8263,11.7752,11.7988,186857.8767
2008-09-25 10:30:00,29.99,30.02,29.9,29.95,215539.38356164383,11.7988,11.8106,11.7634,11.783,215539.3836
2008-09-25 10:35:00,29.96,29.98,29.85,29.87,328553.08219178085,11.787,11.7948,11.7437,11.7516,328553.0822
2008-09-25 10:40:00,29.88,29.97,29.88,29.94,121040.2397260274,11.7555,11.7909,11.7555,11.7791,121040.2397
2008-09-25 10:45:00,29.94,30.02,29.92,30.0,150256.84931506848,11.7791,11.8106,11.7712,11.8027,150256.8493
2008-09-25 10:50:00,29.99,30.04,29.97,29.99,193814.2123287671,11.7988,11.8185,11.7909,11.7988,193814.2123
2008-09-25 10:55:00,29.99,30.01,29.91,29.94,134310.7876712329,11.7988,11.8067,11.7673,11.7791,134310.7877
2008-09-25 11:00:00,29.94,30.06,29.94,30.04,107127.56849315068,11.7791,11.8263,11.7791,11.8185,107127.5685
2008-09-25 11:05:00,30.04,30.08,29.99,30.01,125107.0205479452,11.8185,11.8342,11.7988,11.8067,125107.0205
2008-09-25 11:10:00,30.01,30.08,30.01,30.07,113334.7602739726,11.8067,11.8342,11.8067,11.8303,113334.7603
2008-09-25 11:15:00,30.06,30.07,30.01,30.03,120933.2191780822,11.8263,11.8303,11.8067,11.8145,120933.2192
2008-09-25 11:20:00,30.03,30.06,29.99,30.02,188891.2671232877,11.8145,11.8263,11.7988,11.8106,188891.2671
2008-09-25 11:25:00,30.02,30.07,30.0,30.06,188784.2465753425,11.8106,11.8303,11.8027,11.8263,188784.2466
2008-09-25 11:30:00,30.06,30.08,30.05,30.07,265303.9383561644,11.8263,11.8342,11.8224,11.8303,265303.9384
2008-09-25 11:35:00,30.06,30.07,30.0,30.0,110017.12328767125,11.8263,11.8303,11.8027,11.8027,110017.1233
2008-09-25 11:40:00,30.01,30.07,29.98,30.01,200877.5684931507,11.8067,11.8303,11.7948,11.8067,200877.5685
2008-09-25 11:45:00,30.0,30.08,29.99,30.07,123715.75342465754,11.8027,11.8342,11.7988,11.8303,123715.7534
2008-09-25 11:50:00,30.06,30.09,30.04,30.06,112050.51369863014,11.8263,11.8381,11.8185,11.8263,112050.5137
2008-09-25 11:55:00,30.07,30.07,30.02,30.04,120184.07534246576,11.8303,11.8303,11.8106,11.8185,120184.0753
2008-09-25 12:00:00,30.05,30.05,30.04,30.05,128638.698630137,11.8224,11.8224,11.8185,11.8224,128638.6986
2008-09-25 12:05:00,30.05,30.06,30.0,30.0,117187.5,11.8224,11.8263,11.8027,11.8027,117187.5
2008-09-25 12:10:00,30.01,30.06,30.0,30.05,89576.19863013699,11.8067,11.8263,11.8027,11.8224,89576.1986
2008-09-25 12:15:00,30.05,30.09,30.03,30.07,159781.6780821918,11.8224,11.8381,11.8145,11.8303,159781.6781
2008-09-25 12:20:00,30.07,30.11,30.04,30.08,262307.3630136986,11.8303,11.846,11.8185,11.8342,262307.363
2008-09-25 12:25:00,30.08,30.11,30.02,30.09,100492.29452054796,11.8342,11.846,11.8106,11.8381,100492.2945
2008-09-25 12:30:00,30.08,30.13,30.07,30.1,168557.36301369863,11.8342,11.8539,11.8303,11.8421,168557.363
2008-09-25 12:35:00,30.09,30.17,30.08,30.13,144370.7191780822,11.8381,11.8696,11.8342,11.8539,144370.7192
2008-09-25 12:40:00,30.13,30.15,30.12,30.14,186429.794520548,11.8539,11.8617,11.8499,11.8578,186429.7945
2008-09-25 12:45:00,30.14,30.14,30.13,30.14,91181.50684931508,11.8578,11.8578,11.8539,11.8578,91181.5068
2008-09-25 12:50:00,30.13,30.15,30.06,30.11,216930.65068493152,11.8539,11.8617,11.8263,11.846,216930.6507
2008-09-25 12:55:00,30.1,30.17,30.09,30.13,268407.5342465753,11.8421,11.8696,11.8381,11.8539,268407.5342
2008-09-25 13:00:00,30.13,30.27,30.12,30.27,389982.8767123288,11.8539,11.9089,11.8499,11.9089,389982.8767
2008-09-25 13:05:00,30.26,30.27,30.15,30.2,162136.1301369863,11.905,11.9089,11.8617,11.8814,162136.1301
2008-09-25 13:10:00,30.2,30.26,30.13,30.24,371254.2808219178,11.8814,11.905,11.8539,11.8971,371254.2808
2008-09-25 13:15:00,30.23,30.27,30.2,30.27,173373.2876712329,11.8932,11.9089,11.8814,11.9089,173373.2877
2008-09-25 13:20:00,30.27,30.33,30.25,30.25,241117.294520548,11.9089,11.9325,11.9011,11.9011,241117.2945
2008-09-25 13:25:00,30.25,30.32,30.24,30.31,150577.9109589041,11.9011,11.9286,11.8971,11.9247,150577.911
2008-09-25 13:30:00,30.31,30.32,30.29,30.32,270226.88356164383,11.9247,11.9286,11.9168,11.9286,270226.8836
2008-09-25 13:35:00,30.31,30.32,30.3,30.3,173908.3904109589,11.9247,11.9286,11.9207,11.9207,173908.3904
2008-09-25 13:40:00,30.3,30.32,30.28,30.31,269905.8219178082,11.9207,11.9286,11.9129,11.9247,269905.8219
2008-09-25 13:45:00,30.32,30.34,30.29,30.32,157320.20547945207,11.9286,11.9365,11.9168,11.9286,157320.2055
2008-09-25 13:50:00,30.31,30.32,30.26,30.28,363976.88356164383,11.9247,11.9286,11.905,11.9129,363976.8836
2008-09-25 13:55:00,30.28,30.34,30.24,30.33,327268.8356164384,11.9129,11.9365,11.8971,11.9325,327268.8356
2008-09-25 14:00:00,30.33,30.33,30.21,30.21,116331.33561643836,11.9325,11.9325,11.8853,11.8853,116331.3356
2008-09-25 14:05:00,30.22,30.25,30.22,30.25,82726.88356164383,11.8893,11.9011,11.8893,11.9011,82726.8836
2008-09-25 14:10:00,30.25,30.25,30.16,30.16,117615.58219178082,11.9011,11.9011,11.8657,11.8657,117615.5822
2008-09-25 14:15:00,30.16,30.16,30.06,30.07,250963.18493150684,11.8657,11.8657,11.8263,11.8303,250963.1849
2008-09-25 14:20:00,30.07,30.07,29.95,30.02,145226.88356164383,11.8303,11.8303,11.783,11.8106,145226.8836
2008-09-25 14:25:00,30.01,30.13,30.01,30.13,148223.4589041096,11.8067,11.8539,11.8067,11.8539,148223.4589
2008-09-25 14:30:00,30.13,30.21,30.13,30.17,131956.33561643836,11.8539,11.8853,11.8539,11.8696,131956.3356
2008-09-25 14:35:00,30.17,30.17,30.09,30.1,68600.17123287672,11.8696,11.8696,11.8381,11.8421,68600.1712
2008-09-25 14:40:00,30.09,30.1,30.04,30.05,94927.22602739726,11.8381,11.8421,11.8185,11.8224,94927.226
2008-09-25 14:45:00,30.05,30.07,29.99,30.0,98351.88356164384,11.8224,11.8303,11.7988,11.8027,98351.8836
2008-09-25 14:50:00,29.99,30.08,29.97,30.04,91609.5890410959,11.7988,11.8342,11.7909,11.8185,91609.589
2008-09-25 14:55:00,30.04,30.19,30.01,30.16,125749.14383561644,11.8185,11.8775,11.8067,11.8657,125749.1438
2008-09-25 15:00:00,30.16,30.19,30.13,30.16,171339.89726027398,11.8657,11.8775,11.8539,11.8657,171339.8973
2008-09-25 15:05:00,30.16,30.17,30.13,30.17,91502.56849315068,11.8657,11.8696,11.8539,11.8696,91502.5685
2008-09-25 15:10:00,30.17,30.19,30.11,30.11,141481.16438356164,11.8696,11.8775,11.846,11.846,141481.1644
2008-09-25 15:15:00,30.11,30.19,30.05,30.17,147046.23287671234,11.846,11.8775,11.8224,11.8696,147046.2329
2008-09-25 15:20:00,30.17,30.19,30.13,30.17,213720.0342465753,11.8696,11.8775,11.8539,11.8696,213720.0342
2008-09-25 15:25:00,30.16,30.19,30.13,30.16,192101.88356164383,11.8657,11.8775,11.8539,11.8657,192101.8836
2008-09-25 15:30:00,30.17,30.21,30.05,30.07,219178.0821917808,11.8696,11.8853,11.8224,11.8303,219178.0822
2008-09-25 15:35:00,30.07,30.09,29.94,29.94,389768.8356164384,11.8303,11.8381,11.7791,11.7791,389768.8356
2008-09-25 15:40:00,29.94,29.98,29.91,29.92,254601.88356164383,11.7791,11.7948,11.7673,11.7712,254601.8836
2008-09-25 15:45:00,29.91,29.95,29.85,29.92,290239.72602739726,11.7673,11.783,11.7437,11.7712,290239.726
2008-09-25 15:50:00,29.92,29.93,29.81,29.84,290667.80821917806,11.7712,11.7752,11.728,11.7398,290667.8082
2008-09-25 15:55:00,29.83,29.98,29.7,29.98,670376.7123287672,11.7358,11.7948,11.6847,11.7948,670376.7123
2008-09-26 09:30:00,29.37,29.63,29.36,29.47,363762.84246575343,11.5549,11.6571,11.5509,11.5942,363762.8425
2008-09-26 09:35:00,29.48,29.53,29.32,29.42,289383.5616438356,11.5981,11.6178,11.5352,11.5745,289383.5616
2008-09-26 09:40:00,29.43,29.54,29.33,29.34,154751.7123287671,11.5785,11.6217,11.5391,11.5431,154751.7123
2008-09-26 09:45:00,29.34,29.43,29.3,29.41,299978.59589041094,11.5431,11.5785,11.5273,11.5706,299978.5959
2008-09-26 09:50:00,29.4,29.48,29.37,29.45,147688.35616438356,11.5667,11.5981,11.5549,11.5863,147688.3562
2008-09-26 09:55:00,29.45,29.5,29.38,29.39,281785.102739726,11.5863,11.606,11.5588,11.5627,281785.1027
2008-09-26 10:00:00,29.39,29.49,29.38,29.47,133026.54109589042,11.5627,11.6021,11.5588,11.5942,133026.5411
2008-09-26 10:05:00,29.47,29.48,29.41,29.46,142979.45205479453,11.5942,11.5981,11.5706,11.5903,142979.4521
2008-09-26 10:10:00,29.47,29.63,29.47,29.56,158604.45205479453,11.5942,11.6571,11.5942,11.6296,158604.4521
2008-09-26 10:15:00,29.57,29.59,29.49,29.57,107127.56849315068,11.6335,11.6414,11.6021,11.6335,107127.5685
2008-09-26 10:20:00,29.57,29.62,29.54,29.56,149079.62328767125,11.6335,11.6532,11.6217,11.6296,149079.6233
2008-09-26 10:25:00,29.56,29.56,29.47,29.48,131207.19178082192,11.6296,11.6296,11.5942,11.5981,131207.1918
2008-09-26 10:30:00,29.48,29.56,29.45,29.53,121896.40410958904,11.5981,11.6296,11.5863,11.6178,121896.4041
2008-09-26 10:35:00,29.53,29.58,29.5,29.55,173694.34931506848,11.6178,11.6375,11.606,11.6257,173694.3493
2008-09-26 10:40:00,29.55,29.66,29.54,29.65,149186.64383561644,11.6257,11.669,11.6217,11.665,149186.6438
2008-09-26 10:45:00,29.66,29.68,29.62,29.67,166738.01369863015,11.669,11.6768,11.6532,11.6729,166738.0137
2008-09-26 10:50:00,29.66,29.71,29.66,29.68,138056.50684931508,11.669,11.6886,11.669,11.6768,138056.5068
2008-09-26 10:55:00,29.67,29.81,29.66,29.68,188356.16438356164,11.6729,11.728,11.669,11.6768,188356.1644
2008-09-26 11:00:00,29.68,29.7,29.66,29.7,128638.698630137,11.6768,11.6847,11.669,11.6847,128638.6986
2008-09-26 11:05:00,29.7,29.7,29.6,29.7,702482.8767123288,11.6847,11.6847,11.6453,11.6847,702482.8767
2008-09-26 11:10:00,29.7,29.71,29.52,29.54,202482.87671232875,11.6847,11.6886,11.6139,11.6217,202482.8767
2008-09-26 11:15:00,29.54,29.61,29.49,29.59,193172.0890410959,11.6217,11.6493,11.6021,11.6414,193172.089
2008-09-26 11:20:00,29.59,29.66,29.55,29.63,156035.9589041096,11.6414,11.669,11.6257,11.6571,156035.9589
2008-09-26 11:25:00,29.63,29.69,29.61,29.69,81335.61643835617,11.6571,11.6808,11.6493,11.6808,81335.6164
2008-09-26 11:30:00,29.69,29.7,29.62,29.67,159246.57534246577,11.6808,11.6847,11.6532,11.6729,159246.5753
2008-09-26 11:35:00,29.68,29.7,29.56,29.56,91609.5890410959,11.6768,11.6847,11.6296,11.6296,91609.589
2008-09-26 11:40:00,29.57,29.6,29.52,29.53,104880.13698630135,11.6335,11.6453,11.6139,11.6178,104880.137
2008-09-26 11:45:00,29.53,29.56,29.51,29.53,75342.46575342465,11.6178,11.6296,11.6099,11.6178,75342.4658
2008-09-26 11:50:00,29.53,29.64,29.52,29.64,111622.43150684932,11.6178,11.6611,11.6139,11.6611,111622.4315
2008-09-26 11:55:00,29.64,29.68,29.54,29.57,84439.21232876713,11.6611,11.6768,11.6217,11.6335,84439.2123
2008-09-26 12:00:00,29.57,29.6,29.53,29.57,111194.3493150685,11.6335,11.6453,11.6178,11.6335,111194.3493
2008-09-26 12:05:00,29.56,29.63,29.52,29.58,138912.67123287672,11.6296,11.6571,11.6139,11.6375,138912.6712
2008-09-26 12:10:00,29.58,29.61,29.54,29.56,127461.47260273973,11.6375,11.6493,11.6217,11.6296,127461.4726
2008-09-26 12:15:00,29.57,29.61,29.51,29.51,55222.602739726026,11.6335,11.6493,11.6099,11.6099,55222.6027
2008-09-26 12:20:00,29.51,29.58,29.49,29.56,73309.07534246576,11.6099,11.6375,11.6021,11.6296,73309.0753
2008-09-26 12:25:00,29.56,29.6,29.55,29.58,88934.07534246576,11.6296,11.6453,11.6257,11.6375,88934.0753
2008-09-26 12:30:00,29.58,29.68,29.58,29.66,110338.18493150684,11.6375,11.6768,11.6375,11.669,110338.1849
2008-09-26 12:35:00,29.66,29.69,29.59,29.61,181185.7876712329,11.669,11.6808,11.6414,11.6493,181185.7877
2008-09-26 12:40:00,29.62,29.66,29.59,29.63,53617.29452054795,11.6532,11.669,11.6414,11.6571,53617.2945
2008-09-26 12:45:00,29.64,29.67,29.59,29.61,133668.66438356164,11.6611,11.6729,11.6414,11.6493,133668.6644
2008-09-26 12:50:00,29.61,29.69,29.59,29.66,81656.67808219178,11.6493,11.6808,11.6414,11.669,81656.6781
2008-09-26 12:55:00,29.66,29.7,29.63,29.65,70633.56164383562,11.669,11.6847,11.6571,11.665,70633.5616
2008-09-26 13:00:00,29.65,29.73,29.63,29.65,109375.0,11.665,11.6965,11.6571,11.665,109375.0
2008-09-26 13:05:00,29.64,29.73,29.6,29.73,109053.93835616438,11.6611,11.6965,11.6453,11.6965,109053.9384
2008-09-26 13:10:00,29.73,29.8,29.72,29.74,153574.48630136988,11.6965,11.724,11.6926,11.7004,153574.4863
2008-09-26 13:15:00,29.74,29.76,29.68,29.7,101027.39726027397,11.7004,11.7083,11.6768,11.6847,101027.3973
2008-09-26 13:20:00,29.7,29.76,29.68,29.75,70205.4794520548,11.6847,11.7083,11.6768,11.7044,70205.4795
2008-09-26 13:25:00,29.75,29.82,29.74,29.81,102953.76712328767,11.7044,11.7319,11.7004,11.728,102953.7671
2008-09-26 13:30:00,29.8,29.81,29.72,29.75,70419.52054794521,11.724,11.728,11.6926,11.7044,70419.5205
2008-09-26 13:35:00,29.74,29.77,29.72,29.74,84439.21232876713,11.7004,11.7122,11.6926,11.7004,84439.2123
2008-09-26 13:40:00,29.75,29.84,29.73,29.77,105736.301369863,11.7044,11.7398,11.6965,11.7122,105736.3014
2008-09-26 13:45:00,29.78,29.84,29.78,29.83,119220.8904109589,11.7162,11.7398,11.7162,11.7358,119220.8904
2008-09-26 13:50:00,29.84,29.89,29.83,29.88,172410.10273972602,11.7398,11.7594,11.7358,11.7555,172410.1027
2008-09-26 13:55:00,29.87,29.89,29.8,29.81,114940.06849315068,11.7516,11.7594,11.724,11.728,114940.0685
2008-09-26 14:00:00,29.81,29.81,29.71,29.76,82512.84246575342,11.728,11.728,11.6886,11.7083,82512.8425
2008-09-26 14:05:00,29.76,29.81,29.74,29.75,67101.88356164383,11.7083,11.728,11.7004,11.7044,67101.8836
2008-09-26 14:10:00,29.75,29.8,29.74,29.8,40774.82876712329,11.7044,11.724,11.7004,11.724,40774.8288
2008-09-26 14:15:00,29.8,29.84,29.8,29.8,111836.47260273973,11.724,11.7398,11.724,11.724,111836.4726
2008-09-26 14:20:00,29.8,29.83,29.77,29.77,73523.11643835617,11.724,11.7358,11.7122,11.7122,73523.1164
2008-09-26 14:25:00,29.76,29.76,29.7,29.7,100278.25342465754,11.7083,11.7083,11.6847,11.6847,100278.2534
2008-09-26 14:30:00,29.7,29.74,29.68,29.71,74700.34246575342,11.6847,11.7004,11.6768,11.6886,74700.3425
2008-09-26 14:35:00,29.72,29.78,29.7,29.7,176155.8219178082,11.6926,11.7162,11.6847,11.6847,176155.8219
2008-09-26 14:40:00,29.7,29.71,29.67,29.7,76626.71232876713,11.6847,11.6886,11.6729,11.6847,76626.7123
2008-09-26 14:45:00,29.7,29.82,29.7,29.8,157534.24657534246,11.6847,11.7319,11.6847,11.724,157534.2466
2008-09-26 14:50:00,29.8,29.82,29.75,29.8,72880.99315068494,11.724,11.7319,11.7044,11.724,72880.9932
2008-09-26 14:55:00,29.8,29.82,29.7,29.72,125749.14383561644,11.724,11.7319,11.6847,11.6926,125749.1438
2008-09-26 15:00:00,29.71,29.74,29.61,29.63,154323.6301369863,11.6886,11.7004,11.6493,11.6571,154323.6301
2008-09-26 15:05:00,29.63,29.7,29.6,29.7,161279.96575342465,11.6571,11.6847,11.6453,11.6847,161279.9658
2008-09-26 15:10:00,29.7,29.81,29.68,29.8,121896.40410958904,11.6847,11.728,11.6768,11.724,121896.4041
2008-09-26 15:15:00,29.8,29.81,29.73,29.75,113548.801369863,11.724,11.728,11.6965,11.7044,113548.8014
2008-09-26 15:20:00,29.75,29.91,29.75,29.87,378638.69863013696,11.7044,11.7673,11.7044,11.7516,378638.6986
2008-09-26 15:25:00,29.88,29.95,29.86,29.89,355629.2808219178,11.7555,11.783,11.7476,11.7594,355629.2808
2008-09-26 15:30:00,29.89,29.92,29.84,29.85,200235.44520547945,11.7594,11.7712,11.7398,11.7437,200235.4452
2008-09-26 15:35:00,29.85,29.96,29.84,29.94,234910.102739726,11.7437,11.787,11.7398,11.7791,234910.1027
2008-09-26 15:40:00,29.94,29.98,29.88,29.98,254494.86301369863,11.7791,11.7948,11.7555,11.7948,254494.863
2008-09-26 15:45:00,29.98,29.99,29.9,29.92,190924.65753424657,11.7948,11.7988,11.7634,11.7712,190924.6575
2008-09-26 15:50:00,29.91,30.03,29.9,30.01,402076.19863013696,11.7673,11.8145,11.7634,11.8067,402076.1986
2008-09-26 15:55:00,30.02,30.13,29.98,30.11,414811.6438356164,11.8106,11.8539,11.7948,11.846,414811.6438
2008-09-29 09:30:00,29.67,29.84,29.48,29.71,437928.0821917809,11.6729,11.7398,11.5981,11.6886,437928.0822
2008-09-29 09:35:00,29.71,29.83,29.51,29.67,272367.294520548,11.6886,11.7358,11.6099,11.6729,272367.2945
2008-09-29 09:40:00,29.64,29.88,29.57,29.83,269477.7397260274,11.6611,11.7555,11.6335,11.7358,269477.7397
2008-09-29 09:45:00,29.82,29.82,29.67,29.68,240047.0890410959,11.7319,11.7319,11.6729,11.6768,240047.089
2008-09-29 09:50:00,29.68,29.69,29.4,29.48,361194.3493150685,11.6768,11.6808,11.5667,11.5981,361194.3493
2008-09-29 09:55:00,29.46,29.68,29.32,29.61,408069.3493150685,11.5903,11.6768,11.5352,11.6493,408069.3493
2008-09-29 10:00:00,29.61,29.72,29.56,29.62,550620.7191780822,11.6493,11.6926,11.6296,11.6532,550620.7192
2008-09-29 10:05:00,29.61,29.68,29.56,29.57,315817.6369863014,11.6493,11.6768,11.6296,11.6335,315817.637
2008-09-29 10:10:00,29.58,29.69,29.52,29.61,202375.8561643836,11.6375,11.6808,11.6139,11.6493,202375.8562
2008-09-29 10:15:00,29.6,29.75,29.47,29.69,296339.897260274,11.6453,11.7044,11.5942,11.6808,296339.8973
2008-09-29 10:20:00,29.69,29.84,29.64,29.84,359589.0410958904,11.6808,11.7398,11.6611,11.7398,359589.0411
2008-09-29 10:25:00,29.84,29.89,29.75,29.78,383133.5616438356,11.7398,11.7594,11.7044,11.7162,383133.5616
2008-09-29 10:30:00,29.78,29.78,29.7,29.7,271297.08904109587,11.7162,11.7162,11.6847,11.6847,271297.089
2008-09-29 10:35:00,29.7,29.73,29.63,29.67,188142.12328767125,11.6847,11.6965,11.6571,11.6729,188142.1233
2008-09-29 10:40:00,29.67,29.7,29.54,29.56,101883.56164383562,11.6729,11.6847,11.6217,11.6296,101883.5616
2008-09-29 10:45:00,29.56,29.81,29.56,29.76,232127.5684931507,11.6296,11.728,11.6296,11.7083,232127.5685
2008-09-29 10:50:00,29.76,29.77,29.62,29.64,150470.8904109589,11.7083,11.7122,11.6532,11.6611,150470.8904
2008-09-29 10:55:00,29.64,29.7,29.52,29.61,218000.8561643836,11.6611,11.6847,11.6139,11.6493,218000.8562
2008-09-29 11:00:00,29.61,29.7,29.46,29.49,187285.9589041096,11.6493,11.6847,11.5903,11.6021,187285.9589
2008-09-29 11:05:00,29.49,29.7,29.42,29.6,231913.52739726027,11.6021,11.6847,11.5745,11.6453,231913.5274
2008-09-29 11:10:00,29.59,29.7,29.36,29.45,203446.0616438356,11.6414,11.6847,11.5509,11.5863,203446.0616
2008-09-29 11:15:00,29.44,29.44,29.33,29.39,168236.301369863,11.5824,11.5824,11.5391,11.5627,168236.3014
2008-09-29 11:20:00,29.39,29.41,29.29,29.3,164704.62328767125,11.5627,11.5706,11.5234,11.5273,164704.6233
2008-09-29 11:25:00,29.3,29.42,29.3,29.36,225171.2328767124,11.5273,11.5745,11.5273,11.5509,225171.2329
2008-09-29 11:30:00,29.36,29.4,29.3,29.31,255351.02739726027,11.5509,11.5667,11.5273,11.5313,255351.0274
2008-09-29 11:35:00,29.3,29.38,29.25,29.25,255779.1095890411,11.5273,11.5588,11.5076,11.5076,255779.1096
2008-09-29 11:40:00,29.25,29.26,29.2,29.26,210188.3561643836,11.5076,11.5116,11.488,11.5116,210188.3562
2008-09-29 11:45:00,29.25,29.36,29.21,29.35,228595.8904109589,11.5076,11.5509,11.4919,11.547,228595.8904
2008-09-29 11:50:00,29.35,29.36,29.27,29.34,171339.89726027398,11.547,11.5509,11.5155,11.5431,171339.8973
2008-09-29 11:55:00,29.34,29.48,29.34,29.47,217465.7534246576,11.5431,11.5981,11.5431,11.5942,217465.7534
2008-09-29 12:00:00,29.47,29.48,29.4,29.46,278467.4657534247,11.5942,11.5981,11.5667,11.5903,278467.4658
2008-09-29 12:05:00,29.46,29.48,29.41,29.43,338398.97260273976,11.5903,11.5981,11.5706,11.5785,338398.9726
2008-09-29 12:10:00,29.44,29.47,29.37,29.41,203767.12328767125,11.5824,11.5942,11.5549,11.5706,203767.1233
2008-09-29 12:15:00,29.41,29.43,29.37,29.4,197238.8698630137,11.5706,11.5785,11.5549,11.5667,197238.8699
2008-09-29 12:20:00,29.4,29.43,29.37,29.43,110980.30821917808,11.5667,11.5785,11.5549,11.5785,110980.3082
2008-09-29 12:25:00,29.42,29.52,29.41,29.43,247003.42465753423,11.5745,11.6139,11.5706,11.5785,247003.4247
2008-09-29 12:30:00,29.43,29.49,29.37,29.48,406785.102739726,11.5785,11.6021,11.5549,11.5981,406785.1027
2008-09-29 12:35:00,29.47,29.5,29.41,29.43,237585.61643835617,11.5942,11.606,11.5706,11.5785,237585.6164
2008-09-29 12:40:00,29.43,29.52,29.42,29.47,193065.0684931507,11.5785,11.6139,11.5745,11.5942,193065.0685
2008-09-29 12:45:00,29.46,29.5,29.41,29.46,148116.43835616438,11.5903,11.606,11.5706,11.5903,148116.4384
2008-09-29 12:50:00,29.48,29.48,29.41,29.45,75235.44520547945,11.5981,11.5981,11.5706,11.5863,75235.4452
2008-09-29 12:55:00,29.45,29.46,29.41,29.46,130136.98630136986,11.5863,11.5903,11.5706,11.5903,130136.9863
2008-09-29 13:00:00,29.45,29.46,29.4,29.43,82833.90410958904,11.5863,11.5903,11.5667,11.5785,82833.9041
2008-09-29 13:05:00,29.43,29.47,29.38,29.46,199486.301369863,11.5785,11.5942,11.5588,11.5903,199486.3014
2008-09-29 13:10:00,29.46,29.48,29.41,29.47,99422.0890410959,11.5903,11.5981,11.5706,11.5942,99422.089
2008-09-29 13:15:00,29.48,29.56,29.44,29.49,238120.7191780822,11.5981,11.6296,11.5824,11.6021,238120.7192
2008-09-29 13:20:00,29.49,29.57,29.44,29.56,149079.62328767125,11.6021,11.6335,11.5824,11.6296,149079.6233
2008-09-29 13:25:00,29.56,29.69,29.53,29.61,262949.48630136985,11.6296,11.6808,11.6178,11.6493,262949.4863
2008-09-29 13:30:00,29.61,29.63,29.51,29.58,124785.9589041096,11.6493,11.6571,11.6099,11.6375,124785.9589
2008-09-29 13:35:00,29.58,29.67,29.43,29.55,259952.9109589041,11.6375,11.6729,11.5785,11.6257,259952.911
2008-09-29 13:40:00,29.55,29.57,28.99,28.99,710509.4178082192,11.6257,11.6335,11.4054,11.4054,710509.4178
2008-09-29 13:45:00,29.0,29.36,28.59,29.13,1002461.4726027396,11.4093,11.5509,11.248,11.4604,1002461.4726
2008-09-29 13:50:00,29.13,29.9,29.0,29.79,545590.7534246575,11.4604,11.7634,11.4093,11.7201,545590.7534
2008-09-29 13:55:00,29.83,29.89,29.13,29.35,649828.7671232877,11.7358,11.7594,11.4604,11.547,649828.7671
2008-09-29 14:00:00,29.35,29.63,29.25,29.27,390625.0,11.547,11.6571,11.5076,11.5155,390625.0
2008-09-29 14:05:00,29.26,29.65,28.62,29.0,705265.4109589041,11.5116,11.665,11.2598,11.4093,705265.411
2008-09-29 14:10:00,29.0,29.44,28.88,29.36,410958.90410958906,11.4093,11.5824,11.3621,11.5509,410958.9041
2008-09-29 14:15:00,29.36,29.39,29.08,29.33,331977.7397260274,11.5509,11.5627,11.4408,11.5391,331977.7397
2008-09-29 14:20:00,29.33,29.41,29.14,29.21,373180.6506849315,11.5391,11.5706,11.4644,11.4919,373180.6507
2008-09-29 14:25:00,29.24,29.51,29.13,29.41,470676.3698630137,11.5037,11.6099,11.4604,11.5706,470676.3699
2008-09-29 14:30:00,29.41,29.44,29.29,29.34,287992.294520548,11.5706,11.5824,11.5234,11.5431,287992.2945
2008-09-29 14:35:00,29.34,29.38,29.21,29.25,288099.31506849313,11.5431,11.5588,11.4919,11.5076,288099.3151
2008-09-29 14:40:00,29.25,29.3,29.11,29.3,385595.0342465753,11.5076,11.5273,11.4526,11.5273,385595.0342
2008-09-29 14:45:00,29.3,29.36,29.1,29.16,252140.4109589041,11.5273,11.5509,11.4486,11.4722,252140.411
2008-09-29 14:50:00,29.16,29.25,29.12,29.13,252461.47260273973,11.4722,11.5076,11.4565,11.4604,252461.4726
2008-09-29 14:55:00,29.12,29.13,29.01,29.05,251712.32876712328,11.4565,11.4604,11.4132,11.429,251712.3288
2008-09-29 15:00:00,29.05,29.23,29.04,29.11,304901.5410958904,11.429,11.4998,11.425,11.4526,304901.5411
2008-09-29 15:05:00,29.12,29.13,28.83,28.83,324807.3630136986,11.4565,11.4604,11.3424,11.3424,324807.363
2008-09-29 15:10:00,28.83,29.06,28.82,28.83,353595.8904109589,11.3424,11.4329,11.3385,11.3424,353595.8904
2008-09-29 15:15:00,28.83,28.91,28.78,28.82,269477.7397260274,11.3424,11.3739,11.3227,11.3385,269477.7397
2008-09-29 15:20:00,28.82,28.82,28.62,28.62,409888.69863013696,11.3385,11.3385,11.2598,11.2598,409888.6986
2008-09-29 15:25:00,28.62,28.64,28.35,28.41,501926.3698630137,11.2598,11.2677,11.1536,11.1772,501926.3699
2008-09-29 15:30:00,28.41,28.51,28.27,28.51,402718.3219178082,11.1772,11.2165,11.1221,11.2165,402718.3219
2008-09-29 15:35:00,28.51,28.71,28.5,28.7,476348.4589041096,11.2165,11.2952,11.2126,11.2913,476348.4589
2008-09-29 15:40:00,28.7,28.99,28.58,28.87,741331.3356164384,11.2913,11.4054,11.2441,11.3581,741331.3356
2008-09-29 15:45:00,28.87,28.9,28.56,28.75,575342.4657534247,11.3581,11.3699,11.2362,11.3109,575342.4658
2008-09-29 15:50:00,28.75,28.77,28.54,28.62,604666.095890411,11.3109,11.3188,11.2283,11.2598,604666.0959
2008-09-29 15:55:00,28.64,28.86,28.59,28.75,675620.7191780822,11.2677,11.3542,11.248,11.3109,675620.7192
2008-09-30 09:30:00,29.37,29.37,28.86,29.02,421553.9383561644,11.5549,11.5549,11.3542,11.4172,421553.9384
2008-09-30 09:35:00,29.01,29.13,28.92,29.07,381207.19178082194,11.4132,11.4604,11.3778,11.4368,381207.1918
2008-09-30 09:40:00,29.06,29.13,28.94,28.98,450342.4657534247,11.4329,11.4604,11.3857,11.4014,450342.4658
2008-09-30 09:45:00,28.98,29.02,28.94,28.96,369434.9315068493,11.4014,11.4172,11.3857,11.3936,369434.9315
2008-09-30 09:50:00,28.96,29.1,28.96,29.03,353916.9520547945,11.3936,11.4486,11.3936,11.4211,353916.9521
2008-09-30 09:55:00,29.03,29.06,28.99,29.01,355201.19863013696,11.4211,11.4329,11.4054,11.4132,355201.1986
2008-09-30 10:00:00,29.02,29.21,29.01,29.16,382384.4178082192,11.4172,11.4919,11.4132,11.4722,382384.4178
2008-09-30 10:05:00,29.15,29.16,28.99,29.0,337756.8493150685,11.4683,11.4722,11.4054,11.4093,337756.8493
2008-09-30 10:10:00,29.01,29.2,29.01,29.2,319242.294520548,11.4132,11.488,11.4132,11.488,319242.2945
2008-09-30 10:15:00,29.19,29.2,29.09,29.19,258882.70547945207,11.484,11.488,11.4447,11.484,258882.7055
2008-09-30 10:20:00,29.19,29.2,29.16,29.18,200877.5684931507,11.484,11.488,11.4722,11.4801,200877.5685
2008-09-30 10:25:00,29.19,29.22,29.12,29.13,256314.2123287671,11.484,11.4958,11.4565,11.4604,256314.2123
2008-09-30 10:30:00,29.13,29.16,29.03,29.07,275363.8698630137,11.4604,11.4722,11.4211,11.4368,275363.8699
2008-09-30 10:35:00,29.07,29.14,29.05,29.13,211793.66438356164,11.4368,11.4644,11.429,11.4604,211793.6644
2008-09-30 10:40:00,29.13,29.3,29.11,29.29,182684.0753424657,11.4604,11.5273,11.4526,11.5234,182684.0753
2008-09-30 10:45:00,29.29,29.4,29.28,29.3,234375.0,11.5234,11.5667,11.5195,11.5273,234375.0
2008-09-30 10:50:00,29.3,29.32,29.25,29.27,213613.0136986301,11.5273,11.5352,11.5076,11.5155,213613.0137
2008-09-30 10:55:00,29.27,29.29,29.24,29.26,289169.5205479452,11.5155,11.5234,11.5037,11.5116,289169.5205
2008-09-30 11:00:00,29.26,29.28,29.25,29.28,303189.2123287671,11.5116,11.5195,11.5076,11.5195,303189.2123
2008-09-30 11:05:00,29.27,29.35,29.25,29.35,238120.7191780822,11.5155,11.547,11.5076,11.547,238120.7192
2008-09-30 11:10:00,29.35,29.37,29.27,29.36,154751.7123287671,11.547,11.5549,11.5155,11.5509,154751.7123
2008-09-30 11:15:00,29.36,29.4,29.29,29.39,162136.1301369863,11.5509,11.5667,11.5234,11.5627,162136.1301
2008-09-30 11:20:00,29.39,29.41,29.33,29.33,155821.91780821918,11.5627,11.5706,11.5391,11.5391,155821.9178
2008-09-30 11:25:00,29.33,29.34,29.27,29.29,341716.6095890411,11.5391,11.5431,11.5155,11.5234,341716.6096
2008-09-30 11:30:00,29.29,29.41,29.28,29.39,157106.16438356164,11.5234,11.5706,11.5195,11.5627,157106.1644
2008-09-30 11:35:00,29.4,29.41,29.35,29.41,130136.98630136986,11.5667,11.5706,11.547,11.5706,130136.9863
2008-09-30 11:40:00,29.41,29.43,29.38,29.39,186108.7328767124,11.5706,11.5785,11.5588,11.5627,186108.7329
2008-09-30 11:45:00,29.41,29.53,29.38,29.5,313356.16438356164,11.5706,11.6178,11.5588,11.606,313356.1644
2008-09-30 11:50:00,29.5,29.52,29.44,29.45,181185.7876712329,11.606,11.6139,11.5824,11.5863,181185.7877
2008-09-30 11:55:00,29.45,29.46,29.39,29.41,167594.1780821918,11.5863,11.5903,11.5627,11.5706,167594.1781
2008-09-30 12:00:00,29.42,29.48,29.38,29.41,146618.15068493152,11.5745,11.5981,11.5588,11.5706,146618.1507
2008-09-30 12:05:00,29.41,29.41,29.34,29.37,150898.97260273973,11.5706,11.5706,11.5431,11.5549,150898.9726
2008-09-30 12:10:00,29.37,29.48,29.37,29.48,176262.84246575343,11.5549,11.5981,11.5549,11.5981,176262.8425
2008-09-30 12:15:00,29.48,29.48,29.44,29.46,188570.20547945207,11.5981,11.5981,11.5824,11.5903,188570.2055
2008-09-30 12:20:00,29.46,29.5,29.43,29.44,229773.11643835617,11.5903,11.606,11.5785,11.5824,229773.1164
2008-09-30 12:25:00,29.43,29.43,29.41,29.41,160423.801369863,11.5785,11.5785,11.5706,11.5706,160423.8014
2008-09-30 12:30:00,29.43,29.43,29.38,29.38,153253.42465753423,11.5785,11.5785,11.5588,11.5588,153253.4247
2008-09-30 12:35:00,29.38,29.41,29.37,29.4,117294.5205479452,11.5588,11.5706,11.5549,11.5667,117294.5205
2008-09-30 12:40:00,29.4,29.53,29.39,29.5,180650.68493150684,11.5667,11.6178,11.5627,11.606,180650.6849
2008-09-30 12:45:00,29.5,29.52,29.45,29.45,174871.57534246577,11.606,11.6139,11.5863,11.5863,174871.5753
2008-09-30 12:50:00,29.45,29.46,29.43,29.43,68600.17123287672,11.5863,11.5903,11.5785,11.5785,68600.1712
2008-09-30 12:55:00,29.44,29.51,29.43,29.49,129066.7808219178,11.5824,11.6099,11.5785,11.6021,129066.7808
2008-09-30 13:00:00,29.49,29.49,29.42,29.43,150898.97260273973,11.6021,11.6021,11.5745,11.5785,150898.9726
2008-09-30 13:05:00,29.43,29.47,29.42,29.43,126070.20547945204,11.5785,11.5942,11.5745,11.5785,126070.2055
2008-09-30 13:10:00,29.44,29.5,29.42,29.48,208797.0890410959,11.5824,11.606,11.5745,11.5981,208797.089
2008-09-30 13:15:00,29.48,29.62,29.45,29.59,215753.42465753423,11.5981,11.6532,11.5863,11.6414,215753.4247
2008-09-30 13:20:00,29.58,29.64,29.56,29.62,190068.49315068487,11.6375,11.6611,11.6296,11.6532,190068.4932
2008-09-30 13:25:00,29.62,29.67,29.6,29.67,226776.5410958904,11.6532,11.6729,11.6453,11.6729,226776.5411
2008-09-30 13:30:00,29.67,29.7,29.62,29.65,252140.4109589041,11.6729,11.6847,11.6532,11.665,252140.411
2008-09-30 13:35:00,29.65,29.74,29.65,29.67,252140.4109589041,11.665,11.7004,11.665,11.6729,252140.411
2008-09-30 13:40:00,29.66,29.68,29.54,29.6,243792.80821917808,11.669,11.6768,11.6217,11.6453,243792.8082
2008-09-30 13:45:00,29.6,29.72,29.56,29.72,254922.94520547945,11.6453,11.6926,11.6296,11.6926,254922.9452
2008-09-30 13:50:00,29.72,29.79,29.7,29.77,249571.9178082192,11.6926,11.7201,11.6847,11.7122,249571.9178
2008-09-30 13:55:00,29.77,29.8,29.73,29.74,231699.48630136988,11.7122,11.724,11.6965,11.7004,231699.4863
2008-09-30 14:00:00,29.74,29.78,29.7,29.75,334653.2534246575,11.7004,11.7162,11.6847,11.7044,334653.2534
2008-09-30 14:05:00,29.75,29.82,29.74,29.81,165239.72602739726,11.7044,11.7319,11.7004,11.728,165239.726
2008-09-30 14:10:00,29.81,29.89,29.79,29.79,371682.3630136986,11.728,11.7594,11.7201,11.7201,371682.363
2008-09-30 14:15:00,29.8,29.8,29.69,29.74,232876.7123287671,11.724,11.724,11.6808,11.7004,232876.7123
2008-09-30 14:20:00,29.74,29.84,29.72,29.84,196275.68493150684,11.7004,11.7398,11.6926,11.7398,196275.6849
2008-09-30 14:25:00,29.85,29.93,29.81,29.92,274293.66438356164,11.7437,11.7752,11.728,11.7712,274293.6644
2008-09-30 14:30:00,29.92,29.95,29.86,29.86,236836.47260273973,11.7712,11.783,11.7476,11.7476,236836.4726
2008-09-30 14:35:00,29.87,29.88,29.8,29.81,193600.17123287672,11.7516,11.7555,11.724,11.728,193600.1712
2008-09-30 14:40:00,29.82,29.9,29.82,29.89,354987.15753424657,11.7319,11.7634,11.7319,11.7594,354987.1575
2008-09-30 14:45:00,29.89,29.9,29.84,29.9,237585.61643835617,11.7594,11.7634,11.7398,11.7634,237585.6164
2008-09-30 14:50:00,29.9,29.94,29.86,29.89,379173.80136986304,11.7634,11.7791,11.7476,11.7594,379173.8014
2008-09-30 14:55:00,29.89,29.91,29.86,29.89,222923.801369863,11.7594,11.7673,11.7476,11.7594,222923.8014
2008-09-30 15:00:00,29.89,29.91,29.86,29.91,260809.0753424657,11.7594,11.7673,11.7476,11.7673,260809.0753
2008-09-30 15:05:00,29.9,29.97,29.89,29.95,262521.40410958906,11.7634,11.7909,11.7594,11.783,262521.4041
2008-09-30 15:10:00,29.95,29.95,29.86,29.86,284567.6369863014,11.783,11.783,11.7476,11.7476,284567.637
2008-09-30 15:15:00,29.86,29.89,29.82,29.83,258454.62328767125,11.7476,11.7594,11.7319,11.7358,258454.6233
2008-09-30 15:20:00,29.83,29.96,29.8,29.96,521618.1506849315,11.7358,11.787,11.724,11.787,521618.1507
2008-09-30 15:25:00,29.96,29.99,29.91,29.91,278039.38356164383,11.787,11.7988,11.7673,11.7673,278039.3836
2008-09-30 15:30:00,29.91,29.93,29.76,29.87,271511.1301369863,11.7673,11.7752,11.7083,11.7516,271511.1301
2008-09-30 15:35:00,29.87,29.88,29.81,29.83,374892.9794520548,11.7516,11.7555,11.728,11.7358,374892.9795
2008-09-30 15:40:00,29.83,29.85,29.76,29.83,414704.6232876713,11.7358,11.7437,11.7083,11.7358,414704.6233
2008-09-30 15:45:00,29.83,30.02,29.83,30.01,666095.8904109589,11.7358,11.8106,11.7358,11.8067,666095.8904
2008-09-30 15:50:00,30.01,30.03,29.88,29.98,729452.0547945206,11.8067,11.8145,11.7555,11.7948,729452.0548
2008-09-30 15:55:00,29.98,30.04,29.87,29.98,860231.1643835617,11.7948,11.8185,11.7516,11.7948,860231.1644
2008-10-01 09:30:00,29.7,29.78,29.51,29.53,369327.9109589041,11.6847,11.7162,11.6099,11.6178,369327.911
2008-10-01 09:35:00,29.52,29.53,29.28,29.28,285744.8630136986,11.6139,11.6178,11.5195,11.5195,285744.863
2008-10-01 09:40:00,29.3,29.56,29.3,29.51,231271.40410958903,11.5273,11.6296,11.5273,11.6099,231271.4041
2008-10-01 09:45:00,29.5,29.63,29.44,29.49,209546.2328767124,11.606,11.6571,11.5824,11.6021,209546.2329
2008-10-01 09:50:00,29.49,29.5,29.41,29.42,207298.801369863,11.6021,11.606,11.5706,11.5745,207298.8014
2008-10-01 09:55:00,29.43,29.54,29.38,29.52,504708.90410958906,11.5785,11.6217,11.5588,11.6139,504708.9041
2008-10-01 10:00:00,29.52,29.53,29.27,29.3,364083.90410958906,11.6139,11.6178,11.5155,11.5273,364083.9041
2008-10-01 10:05:00,29.29,29.31,29.02,29.03,359696.0616438356,11.5234,11.5313,11.4172,11.4211,359696.0616
2008-10-01 10:10:00,29.03,29.16,28.98,29.15,319777.397260274,11.4211,11.4722,11.4014,11.4683,319777.3973
2008-10-01 10:15:00,29.14,29.21,29.0,29.21,250428.0821917808,11.4644,11.4919,11.4093,11.4919,250428.0822
2008-10-01 10:20:00,29.21,29.28,29.17,29.23,242401.5410958904,11.4919,11.5195,11.4762,11.4998,242401.5411
2008-10-01 10:25:00,29.22,29.23,29.12,29.17,245398.11643835617,11.4958,11.4998,11.4565,11.4762,245398.1164
2008-10-01 10:30:00,29.17,29.17,29.0,29.03,294520.5479452055,11.4762,11.4762,11.4093,11.4211,294520.5479
2008-10-01 10:35:00,29.05,29.12,29.01,29.08,542273.1164383561,11.429,11.4565,11.4132,11.4408,542273.1164
2008-10-01 10:40:00,29.08,29.17,29.02,29.08,228167.80821917808,11.4408,11.4762,11.4172,11.4408,228167.8082
2008-10-01 10:45:00,29.08,29.13,29.03,29.1,167380.13698630137,11.4408,11.4604,11.4211,11.4486,167380.137
2008-10-01 10:50:00,29.12,29.26,29.08,29.21,192636.98630136988,11.4565,11.5116,11.4408,11.4919,192636.9863
2008-10-01 10:55:00,29.22,29.28,29.15,29.22,131528.25342465754,11.4958,11.5195,11.4683,11.4958,131528.2534
2008-10-01 11:00:00,29.22,29.24,29.1,29.11,131528.25342465754,11.4958,11.5037,11.4486,11.4526,131528.2534
2008-10-01 11:05:00,29.11,29.21,29.11,29.16,131207.19178082192,11.4526,11.4919,11.4526,11.4722,131207.1918
2008-10-01 11:10:00,29.15,29.22,29.14,29.21,146083.04794520547,11.4683,11.4958,11.4644,11.4919,146083.0479
2008-10-01 11:15:00,29.2,29.25,29.18,29.2,190068.49315068487,11.488,11.5076,11.4801,11.488,190068.4932
2008-10-01 11:20:00,29.21,29.31,29.18,29.28,176155.8219178082,11.4919,11.5313,11.4801,11.5195,176155.8219
2008-10-01 11:25:00,29.28,29.41,29.27,29.4,155928.93835616438,11.5195,11.5706,11.5155,11.5667,155928.9384
2008-10-01 11:30:00,29.41,29.46,29.4,29.45,245184.0753424657,11.5706,11.5903,11.5667,11.5863,245184.0753
2008-10-01 11:35:00,29.45,29.56,29.44,29.56,162778.25342465754,11.5863,11.6296,11.5824,11.6296,162778.2534
2008-10-01 11:40:00,29.56,29.56,29.52,29.55,166952.05479452055,11.6296,11.6296,11.6139,11.6257,166952.0548
2008-10-01 11:45:00,29.55,29.56,29.5,29.52,151648.11643835617,11.6257,11.6296,11.606,11.6139,151648.1164
2008-10-01 11:50:00,29.52,29.54,29.49,29.49,116331.33561643836,11.6139,11.6217,11.6021,11.6021,116331.3356
2008-10-01 11:55:00,29.49,29.51,29.43,29.43,112264.55479452056,11.6021,11.6099,11.5785,11.5785,112264.5548
2008-10-01 12:00:00,29.43,29.45,29.34,29.36,205800.5136986301,11.5785,11.5863,11.5431,11.5509,205800.5137
2008-10-01 12:05:00,29.35,29.43,29.34,29.43,171232.87671232875,11.547,11.5785,11.5431,11.5785,171232.8767
2008-10-01 12:10:00,29.43,29.45,29.38,29.43,127247.43150684932,11.5785,11.5863,11.5588,11.5785,127247.4315
2008-10-01 12:15:00,29.43,29.61,29.43,29.56,230522.2602739726,11.5785,11.6493,11.5785,11.6296,230522.2603
2008-10-01 12:20:00,29.56,29.58,29.49,29.53,151005.99315068492,11.6296,11.6375,11.6021,11.6178,151005.9932
2008-10-01 12:25:00,29.54,29.54,29.45,29.49,107448.6301369863,11.6217,11.6217,11.5863,11.6021,107448.6301
2008-10-01 12:30:00,29.5,29.67,29.48,29.66,247431.50684931508,11.606,11.6729,11.5981,11.669,247431.5068
2008-10-01 12:35:00,29.66,29.75,29.65,29.7,143835.61643835617,11.669,11.7044,11.665,11.6847,143835.6164
2008-10-01 12:40:00,29.7,29.76,29.65,29.65,182470.0342465753,11.6847,11.7083,11.665,11.665,182470.0342
2008-10-01 12:45:00,29.65,29.7,29.59,29.64,174550.51369863015,11.665,11.6847,11.6414,11.6611,174550.5137
2008-10-01 12:50:00,29.63,29.77,29.63,29.7,146404.1095890411,11.6571,11.7122,11.6571,11.6847,146404.1096
2008-10-01 12:55:00,29.7,29.7,29.59,29.63,89897.2602739726,11.6847,11.6847,11.6414,11.6571,89897.2603
2008-10-01 13:00:00,29.62,29.63,29.44,29.45,201519.69178082192,11.6532,11.6571,11.5824,11.5863,201519.6918
2008-10-01 13:05:00,29.45,29.55,29.45,29.55,123929.79452054796,11.5863,11.6257,11.5863,11.6257,123929.7945
2008-10-01 13:10:00,29.56,29.66,29.56,29.58,119113.8698630137,11.6296,11.669,11.6296,11.6375,119113.8699
2008-10-01 13:15:00,29.58,29.62,29.53,29.55,84760.27397260274,11.6375,11.6532,11.6178,11.6257,84760.274
2008-10-01 13:20:00,29.55,29.56,29.53,29.55,51262.84246575343,11.6257,11.6296,11.6178,11.6257,51262.8425
2008-10-01 13:25:00,29.55,29.57,29.51,29.55,84546.23287671233,11.6257,11.6335,11.6099,11.6257,84546.2329
2008-10-01 13:30:00,29.56,29.58,29.42,29.45,150256.84931506848,11.6296,11.6375,11.5745,11.5863,150256.8493
2008-10-01 13:35:00,29.46,29.52,29.45,29.51,89148.11643835617,11.5903,11.6139,11.5863,11.6099,89148.1164
2008-10-01 13:40:00,29.51,29.84,29.42,29.69,273651.5410958904,11.6099,11.7398,11.5745,11.6808,273651.5411
2008-10-01 13:45:00,29.7,29.84,29.56,29.66,393193.4931506849,11.6847,11.7398,11.6296,11.669,393193.4932
2008-10-01 13:50:00,29.66,29.79,29.62,29.71,196810.7876712329,11.669,11.7201,11.6532,11.6886,196810.7877
2008-10-01 13:55:00,29.7,29.74,29.6,29.61,134096.74657534246,11.6847,11.7004,11.6453,11.6493,134096.7466
2008-10-01 14:00:00,29.62,29.65,29.5,29.54,185359.5890410959,11.6532,11.665,11.606,11.6217,185359.589
2008-10-01 14:05:00,29.54,29.75,29.49,29.72,224529.1095890411,11.6217,11.7044,11.6021,11.6926,224529.1096
2008-10-01 14:10:00,29.72,29.72,29.61,29.68,178617.29452054793,11.6926,11.6926,11.6493,11.6768,178617.2945
2008-10-01 14:15:00,29.67,29.85,29.67,29.79,210616.4383561644,11.6729,11.7437,11.6729,11.7201,210616.4384
2008-10-01 14:20:00,29.79,29.86,29.71,29.79,214255.13698630137,11.7201,11.7476,11.6886,11.7201,214255.137
2008-10-01 14:25:00,29.8,29.81,29.68,29.69,217037.67123287672,11.724,11.728,11.6768,11.6808,217037.6712
2008-10-01 14:30:00,29.7,29.72,29.56,29.56,199165.2397260274,11.6847,11.6926,11.6296,11.6296,199165.2397
2008-10-01 14:35:00,29.56,29.72,29.56,29.72,160209.7602739726,11.6296,11.6926,11.6296,11.6926,160209.7603
2008-10-01 14:40:00,29.71,29.74,29.64,29.72,201626.7123287671,11.6886,11.7004,11.6611,11.6926,201626.7123
2008-10-01 14:45:00,29.71,29.8,29.68,29.76,189854.45205479453,11.6886,11.724,11.6768,11.7083,189854.4521
2008-10-01 14:50:00,29.77,29.82,29.72,29.79,189212.32876712328,11.7122,11.7319,11.6926,11.7201,189212.3288
2008-10-01 14:55:00,29.79,29.79,29.6,29.63,264126.7123287671,11.7201,11.7201,11.6453,11.6571,264126.7123
2008-10-01 15:00:00,29.63,29.66,29.57,29.64,159353.59589041097,11.6571,11.669,11.6335,11.6611,159353.5959
2008-10-01 15:05:00,29.64,29.71,29.62,29.7,146083.04794520547,11.6611,11.6886,11.6532,11.6847,146083.0479
2008-10-01 15:10:00,29.7,29.7,29.58,29.61,262200.34246575343,11.6847,11.6847,11.6375,11.6493,262200.3425
2008-10-01 15:15:00,29.6,29.61,29.5,29.53,296982.0205479452,11.6453,11.6493,11.606,11.6178,296982.0205
2008-10-01 15:20:00,29.53,29.63,29.49,29.61,229130.99315068487,11.6178,11.6571,11.6021,11.6493,229130.9932
2008-10-01 15:25:00,29.61,29.66,29.57,29.58,220355.30821917808,11.6493,11.669,11.6335,11.6375,220355.3082
2008-10-01 15:30:00,29.57,29.62,29.54,29.58,267444.3493150685,11.6335,11.6532,11.6217,11.6375,267444.3493
2008-10-01 15:35:00,29.58,29.65,29.48,29.49,313142.12328767125,11.6375,11.665,11.5981,11.6021,313142.1233
2008-10-01 15:40:00,29.49,29.56,29.45,29.55,322345.8904109589,11.6021,11.6296,11.5863,11.6257,322345.8904
2008-10-01 15:45:00,29.55,29.67,29.4,29.4,360231.16438356164,11.6257,11.6729,11.5667,11.5667,360231.1644
2008-10-01 15:50:00,29.41,29.46,29.37,29.43,540774.8287671233,11.5706,11.5903,11.5549,11.5785,540774.8288
2008-10-01 15:55:00,29.43,29.45,29.31,29.33,823630.1369863014,11.5785,11.5863,11.5313,11.5391,823630.137
2008-10-02 09:30:00,29.34,29.61,29.34,29.57,343535.9589041096,11.5431,11.6493,11.5431,11.6335,343535.9589
2008-10-02 09:35:00,29.57,29.6,29.42,29.46,254922.94520547945,11.6335,11.6453,11.5745,11.5903,254922.9452
2008-10-02 09:40:00,29.46,29.64,29.44,29.63,215004.2808219178,11.5903,11.6611,11.5824,11.6571,215004.2808
2008-10-02 09:45:00,29.64,29.66,29.55,29.63,289918.66438356164,11.6611,11.669,11.6257,11.6571,289918.6644
2008-10-02 09:50:00,29.63,29.69,29.56,29.62,231806.50684931508,11.6571,11.6808,11.6296,11.6532,231806.5068
2008-10-02 09:55:00,29.62,29.66,29.44,29.48,280607.87671232875,11.6532,11.669,11.5824,11.5981,280607.8767
2008-10-02 10:00:00,29.47,29.56,29.43,29.53,294520.5479452055,11.5942,11.6296,11.5785,11.6178,294520.5479
2008-10-02 10:05:00,29.53,29.54,29.37,29.43,168022.2602739726,11.6178,11.6217,11.5549,11.5785,168022.2603
2008-10-02 10:10:00,29.43,29.61,29.42,29.59,242936.64383561644,11.5785,11.6493,11.5745,11.6414,242936.6438
2008-10-02 10:15:00,29.6,29.61,29.5,29.59,164704.62328767125,11.6453,11.6493,11.606,11.6414,164704.6233
2008-10-02 10:20:00,29.59,29.6,29.41,29.41,194242.294520548,11.6414,11.6453,11.5706,11.5706,194242.2945
2008-10-02 10:25:00,29.41,29.58,29.38,29.56,274614.72602739726,11.5706,11.6375,11.5588,11.6296,274614.726
2008-10-02 10:30:00,29.57,29.59,29.47,29.56,243364.7260273973,11.6335,11.6414,11.5942,11.6296,243364.726
2008-10-02 10:35:00,29.56,29.59,29.43,29.46,231057.36301369863,11.6296,11.6414,11.5785,11.5903,231057.363
2008-10-02 10:40:00,29.46,29.5,29.42,29.47,584546.2328767123,11.5903,11.606,11.5745,11.5942,584546.2329
2008-10-02 10:45:00,29.48,29.5,29.42,29.42,520547.94520547945,11.5981,11.606,11.5745,11.5745,520547.9452
2008-10-02 10:50:00,29.43,29.44,29.39,29.4,205586.47260273973,11.5785,11.5824,11.5627,11.5667,205586.4726
2008-10-02 10:55:00,29.4,29.42,29.34,29.34,178510.27397260274,11.5667,11.5745,11.5431,11.5431,178510.274
2008-10-02 11:00:00,29.34,29.36,29.29,29.31,173159.24657534246,11.5431,11.5509,11.5234,11.5313,173159.2466
2008-10-02 11:05:00,29.31,29.31,29.07,29.13,222174.65753424657,11.5313,11.5313,11.4368,11.4604,222174.6575
2008-10-02 11:10:00,29.13,29.21,29.09,29.17,222602.7397260274,11.4604,11.4919,11.4447,11.4762,222602.7397
2008-10-02 11:15:00,29.16,29.23,29.1,29.19,225813.3561643836,11.4722,11.4998,11.4486,11.484,225813.3562
2008-10-02 11:20:00,29.18,29.3,29.16,29.2,180543.66438356164,11.4801,11.5273,11.4722,11.488,180543.6644
2008-10-02 11:25:00,29.2,29.25,29.15,29.16,188891.2671232877,11.488,11.5076,11.4683,11.4722,188891.2671
2008-10-02 11:30:00,29.15,29.17,29.04,29.06,150363.8698630137,11.4683,11.4762,11.425,11.4329,150363.8699
2008-10-02 11:35:00,29.05,29.15,29.01,29.13,175513.698630137,11.429,11.4683,11.4132,11.4604,175513.6986
2008-10-02 11:40:00,29.13,29.21,29.12,29.19,175620.7191780822,11.4604,11.4919,11.4565,11.484,175620.7192
2008-10-02 11:45:00,29.19,29.26,29.17,29.24,168664.38356164383,11.484,11.5116,11.4762,11.5037,168664.3836
2008-10-02 11:50:00,29.24,29.27,29.21,29.25,125000.0,11.5037,11.5155,11.4919,11.5076,125000.0
2008-10-02 11:55:00,29.25,29.25,29.19,29.2,120184.07534246576,11.5076,11.5076,11.484,11.488,120184.0753
2008-10-02 12:00:00,29.19,29.32,29.18,29.3,201519.69178082192,11.484,11.5352,11.4801,11.5273,201519.6918
2008-10-02 12:05:00,29.29,29.32,29.28,29.31,86793.66438356164,11.5234,11.5352,11.5195,11.5313,86793.6644
2008-10-02 12:10:00,29.3,29.36,29.3,29.33,158604.45205479453,11.5273,11.5509,11.5273,11.5391,158604.4521
2008-10-02 12:15:00,29.34,29.38,29.33,29.34,152504.2808219178,11.5431,11.5588,11.5391,11.5431,152504.2808
2008-10-02 12:20:00,29.35,29.36,29.27,29.3,164704.62328767125,11.547,11.5509,11.5155,11.5273,164704.6233
2008-10-02 12:25:00,29.29,29.31,29.26,29.26,147046.23287671234,11.5234,11.5313,11.5116,11.5116,147046.2329
2008-10-02 12:30:00,29.26,29.29,29.24,29.27,196703.7671232877,11.5116,11.5234,11.5037,11.5155,196703.7671
2008-10-02 12:35:00,29.27,29.29,29.23,29.24,367722.602739726,11.5155,11.5234,11.4998,11.5037,367722.6027
2008-10-02 12:40:00,29.24,29.25,29.13,29.13,253210.61643835617,11.5037,11.5076,11.4604,11.4604,253210.6164
2008-10-02 12:45:00,29.14,29.15,29.08,29.13,135916.09589041097,11.4644,11.4683,11.4408,11.4604,135916.0959
2008-10-02 12:50:00,29.13,29.21,29.12,29.17,160851.88356164383,11.4604,11.4919,11.4565,11.4762,160851.8836
2008-10-02 12:55:00,29.18,29.25,29.16,29.18,122752.56849315068,11.4801,11.5076,11.4722,11.4801,122752.5685
2008-10-02 13:00:00,29.17,29.18,29.07,29.1,102739.72602739726,11.4762,11.4801,11.4368,11.4486,102739.726
2008-10-02 13:05:00,29.09,29.13,29.07,29.1,265732.0205479452,11.4447,11.4604,11.4368,11.4486,265732.0205
2008-10-02 13:10:00,29.1,29.13,29.07,29.12,261772.2602739726,11.4486,11.4604,11.4368,11.4565,261772.2603
2008-10-02 13:15:00,29.12,29.13,28.99,29.01,580265.4109589041,11.4565,11.4604,11.4054,11.4132,580265.411
2008-10-02 13:20:00,29.01,29.04,28.88,28.88,485124.1438356164,11.4132,11.425,11.3621,11.3621,485124.1438
2008-10-02 13:25:00,28.89,28.98,28.89,28.98,183647.2602739726,11.366,11.4014,11.366,11.4014,183647.2603
2008-10-02 13:30:00,28.97,29.0,28.9,28.93,247324.48630136988,11.3975,11.4093,11.3699,11.3818,247324.4863
2008-10-02 13:35:00,28.93,28.99,28.89,28.89,169413.52739726027,11.3818,11.4054,11.366,11.366,169413.5274
2008-10-02 13:40:00,28.89,28.99,28.87,28.96,384310.7876712329,11.366,11.4054,11.3581,11.3936,384310.7877
2008-10-02 13:45:00,28.96,29.14,28.96,29.02,201198.6301369863,11.3936,11.4644,11.3936,11.4172,201198.6301
2008-10-02 13:50:00,29.02,29.05,28.86,28.95,281142.9794520548,11.4172,11.429,11.3542,11.3896,281142.9795
2008-10-02 13:55:00,28.94,29.15,28.94,29.12,232127.5684931507,11.3857,11.4683,11.3857,11.4565,232127.5685
2008-10-02 14:00:00,29.12,29.2,29.09,29.13,214897.2602739726,11.4565,11.488,11.4447,11.4604,214897.2603
2008-10-02 14:05:00,29.12,29.17,29.09,29.15,146190.0684931507,11.4565,11.4762,11.4447,11.4683,146190.0685
2008-10-02 14:10:00,29.16,29.32,29.15,29.22,177119.00684931508,11.4722,11.5352,11.4683,11.4958,177119.0068
2008-10-02 14:15:00,29.23,29.25,29.14,29.17,174657.53424657535,11.4998,11.5076,11.4644,11.4762,174657.5342
2008-10-02 14:20:00,29.16,29.19,29.06,29.06,202910.9589041096,11.4722,11.484,11.4329,11.4329,202910.9589
2008-10-02 14:25:00,29.06,29.14,29.04,29.06,165774.82876712328,11.4329,11.4644,11.425,11.4329,165774.8288
2008-10-02 14:30:00,29.07,29.16,29.0,29.06,193493.15068493152,11.4368,11.4722,11.4093,11.4329,193493.1507
2008-10-02 14:35:00,29.05,29.09,28.97,29.09,221104.45205479453,11.429,11.4447,11.3975,11.4447,221104.4521
2008-10-02 14:40:00,29.09,29.15,29.08,29.09,294413.5273972603,11.4447,11.4683,11.4408,11.4447,294413.5274
2008-10-02 14:45:00,29.1,29.24,29.1,29.2,300834.7602739726,11.4486,11.5037,11.4486,11.488,300834.7603
2008-10-02 14:50:00,29.22,29.23,29.14,29.15,171125.85616438356,11.4958,11.4998,11.4644,11.4683,171125.8562
2008-10-02 14:55:00,29.15,29.39,29.15,29.37,319563.3561643836,11.4683,11.5627,11.4683,11.5549,319563.3562
2008-10-02 15:00:00,29.37,29.39,29.27,29.35,202268.8356164384,11.5549,11.5627,11.5155,11.547,202268.8356
2008-10-02 15:05:00,29.35,29.35,29.27,29.32,319028.2534246575,11.547,11.547,11.5155,11.5352,319028.2534
2008-10-02 15:10:00,29.32,29.36,29.31,29.34,233946.9178082192,11.5352,11.5509,11.5313,11.5431,233946.9178
2008-10-02 15:15:00,29.34,29.35,29.15,29.15,412992.294520548,11.5431,11.547,11.4683,11.4683,412992.2945
2008-10-02 15:20:00,29.15,29.29,29.15,29.27,277183.2191780822,11.4683,11.5234,11.4683,11.5155,277183.2192
2008-10-02 15:25:00,29.29,29.31,29.18,29.23,275684.9315068493,11.5234,11.5313,11.4801,11.4998,275684.9315
2008-10-02 15:30:00,29.23,29.39,29.22,29.33,377889.55479452055,11.4998,11.5627,11.4958,11.5391,377889.5548
2008-10-02 15:35:00,29.33,29.37,29.13,29.14,436750.8561643836,11.5391,11.5549,11.4604,11.4644,436750.8562
2008-10-02 15:40:00,29.14,29.18,29.1,29.15,468750.0,11.4644,11.4801,11.4486,11.4683,468750.0
2008-10-02 15:45:00,29.16,29.16,29.01,29.02,433647.2602739726,11.4722,11.4722,11.4132,11.4172,433647.2603
2008-10-02 15:50:00,29.02,29.23,29.0,29.21,609589.0410958905,11.4172,11.4998,11.4093,11.4919,609589.0411
2008-10-02 15:55:00,29.21,29.25,29.09,29.19,679687.5,11.4919,11.5076,11.4447,11.484,679687.5
2008-10-03 09:30:00,29.58,29.68,29.34,29.63,325021.40410958906,11.6375,11.6768,11.5431,11.6571,325021.4041
2008-10-03 09:35:00,29.65,29.73,29.6,29.69,331121.5753424658,11.665,11.6965,11.6453,11.6808,331121.5753
2008-10-03 09:40:00,29.69,29.9,29.69,29.81,256849.3150684932,11.6808,11.7634,11.6808,11.728,256849.3151
2008-10-03 09:45:00,29.81,29.85,29.74,29.8,235124.14383561644,11.728,11.7437,11.7004,11.724,235124.1438
2008-10-03 09:50:00,29.8,29.85,29.74,29.76,321810.7876712329,11.724,11.7437,11.7004,11.7083,321810.7877
2008-10-03 09:55:00,29.75,29.76,29.62,29.67,198844.1780821918,11.7044,11.7083,11.6532,11.6729,198844.1781
2008-10-03 10:00:00,29.68,29.8,29.62,29.62,209332.19178082192,11.6768,11.724,11.6532,11.6532,209332.1918
2008-10-03 10:05:00,29.62,29.62,29.44,29.45,203874.14383561644,11.6532,11.6532,11.5824,11.5863,203874.1438
2008-10-03 10:10:00,29.45,29.5,29.41,29.43,239190.92465753423,11.5863,11.606,11.5706,11.5785,239190.9247
2008-10-03 10:15:00,29.43,29.47,29.38,29.43,359267.9794520548,11.5785,11.5942,11.5588,11.5785,359267.9795
2008-10-03 10:20:00,29.43,29.44,29.39,29.43,483304.794520548,11.5785,11.5824,11.5627,11.5785,483304.7945
2008-10-03 10:25:00,29.43,29.47,29.41,29.44,359803.08219178085,11.5785,11.5942,11.5706,11.5824,359803.0822
2008-10-03 10:30:00,29.44,29.55,29.4,29.53,332298.80136986304,11.5824,11.6257,11.5667,11.6178,332298.8014
2008-10-03 10:35:00,29.53,29.54,29.43,29.48,227311.64383561644,11.6178,11.6217,11.5785,11.5981,227311.6438
2008-10-03 10:40:00,29.48,29.51,29.35,29.35,236515.4109589041,11.5981,11.6099,11.547,11.547,236515.411
2008-10-03 10:45:00,29.35,29.46,29.35,29.43,225385.2739726028,11.547,11.5903,11.547,11.5785,225385.274
2008-10-03 10:50:00,29.44,29.67,29.43,29.61,299978.59589041094,11.5824,11.6729,11.5785,11.6493,299978.5959
2008-10-03 10:55:00,29.61,29.73,29.58,29.72,199807.36301369863,11.6493,11.6965,11.6375,11.6926,199807.363
2008-10-03 11:00:00,29.71,29.81,29.71,29.75,326733.73287671234,11.6886,11.728,11.6886,11.7044,326733.7329
2008-10-03 11:05:00,29.75,29.77,29.63,29.68,198523.11643835617,11.7044,11.7122,11.6571,11.6768,198523.1164
2008-10-03 11:10:00,29.68,29.72,29.63,29.63,167808.2191780822,11.6768,11.6926,11.6571,11.6571,167808.2192
2008-10-03 11:15:00,29.63,29.71,29.57,29.57,161279.96575342465,11.6571,11.6886,11.6335,11.6335,161279.9658
2008-10-03 11:20:00,29.58,29.65,29.53,29.64,182470.0342465753,11.6375,11.665,11.6178,11.6611,182470.0342
2008-10-03 11:25:00,29.64,29.65,29.5,29.53,156464.04109589042,11.6611,11.665,11.606,11.6178,156464.0411
2008-10-03 11:30:00,29.54,29.58,29.5,29.57,148330.4794520548,11.6217,11.6375,11.606,11.6335,148330.4795
2008-10-03 11:35:00,29.57,29.69,29.56,29.68,133775.68493150684,11.6335,11.6808,11.6296,11.6768,133775.6849
2008-10-03 11:40:00,29.69,29.71,29.59,29.62,149507.70547945207,11.6808,11.6886,11.6414,11.6532,149507.7055
2008-10-03 11:45:00,29.62,29.63,29.52,29.55,138484.5890410959,11.6532,11.6571,11.6139,11.6257,138484.589
2008-10-03 11:50:00,29.55,29.55,29.43,29.53,162564.2123287671,11.6257,11.6257,11.5785,11.6178,162564.2123
2008-10-03 11:55:00,29.53,29.64,29.52,29.61,107983.73287671233,11.6178,11.6611,11.6139,11.6493,107983.7329
2008-10-03 12:00:00,29.61,29.68,29.59,29.66,141909.24657534246,11.6493,11.6768,11.6414,11.669,141909.2466
2008-10-03 12:05:00,29.66,29.66,29.47,29.5,113013.698630137,11.669,11.669,11.5942,11.606,113013.6986
2008-10-03 12:10:00,29.5,29.58,29.48,29.57,77696.91780821918,11.606,11.6375,11.5981,11.6335,77696.9178
2008-10-03 12:15:00,29.57,29.62,29.56,29.57,104880.13698630135,11.6335,11.6532,11.6296,11.6335,104880.137
2008-10-03 12:20:00,29.58,29.62,29.52,29.57,129494.86301369865,11.6375,11.6532,11.6139,11.6335,129494.863
2008-10-03 12:25:00,29.56,29.67,29.56,29.65,117936.64383561644,11.6296,11.6729,11.6296,11.665,117936.6438
2008-10-03 12:30:00,29.65,29.71,29.63,29.7,112264.55479452056,11.665,11.6886,11.6571,11.6847,112264.5548
2008-10-03 12:35:00,29.69,29.76,29.67,29.76,145012.84246575343,11.6808,11.7083,11.6729,11.7083,145012.8425
2008-10-03 12:40:00,29.77,29.82,29.72,29.76,241973.4589041096,11.7122,11.7319,11.6926,11.7083,241973.4589
2008-10-03 12:45:00,29.76,29.79,29.66,29.67,166095.8904109589,11.7083,11.7201,11.669,11.6729,166095.8904
2008-10-03 12:50:00,29.66,29.77,29.62,29.74,205800.5136986301,11.669,11.7122,11.6532,11.7004,205800.5137
2008-10-03 12:55:00,29.74,29.8,29.68,29.73,211044.5205479452,11.7004,11.724,11.6768,11.6965,211044.5205
2008-10-03 13:00:00,29.74,29.75,29.62,29.66,135059.9315068493,11.7004,11.7044,11.6532,11.669,135059.9315
2008-10-03 13:05:00,29.66,29.85,29.62,29.78,355629.2808219178,11.669,11.7437,11.6532,11.7162,355629.2808
2008-10-03 13:10:00,29.78,29.81,29.63,29.7,397153.2534246575,11.7162,11.728,11.6571,11.6847,397153.2534
2008-10-03 13:15:00,29.69,29.78,29.62,29.67,182684.0753424657,11.6808,11.7162,11.6532,11.6729,182684.0753
2008-10-03 13:20:00,29.67,29.78,29.43,29.49,511772.2602739726,11.6729,11.7162,11.5785,11.6021,511772.2603
2008-10-03 13:25:00,29.49,29.81,29.39,29.51,506635.27397260274,11.6021,11.728,11.5627,11.6099,506635.274
2008-10-03 13:30:00,29.51,29.54,29.21,29.33,423266.26712328766,11.6099,11.6217,11.4919,11.5391,423266.2671
2008-10-03 13:35:00,29.34,29.62,29.28,29.53,360124.1438356164,11.5431,11.6532,11.5195,11.6178,360124.1438
2008-10-03 13:40:00,29.54,29.56,29.11,29.13,321917.80821917806,11.6217,11.6296,11.4526,11.4604,321917.8082
2008-10-03 13:45:00,29.12,29.44,29.04,29.43,488227.7397260274,11.4565,11.5824,11.425,11.5785,488227.7397
2008-10-03 13:50:00,29.42,29.55,29.08,29.1,542808.2191780822,11.5745,11.6257,11.4408,11.4486,542808.2192
2008-10-03 13:55:00,29.08,29.33,29.08,29.23,293236.30136986304,11.4408,11.5391,11.4408,11.4998,293236.3014
2008-10-03 14:00:00,29.23,29.25,29.04,29.23,343214.897260274,11.4998,11.5076,11.425,11.4998,343214.8973
2008-10-03 14:05:00,29.23,29.44,29.19,29.39,366759.4178082192,11.4998,11.5824,11.484,11.5627,366759.4178
2008-10-03 14:10:00,29.39,29.57,29.39,29.5,240261.1301369863,11.5627,11.6335,11.5627,11.606,240261.1301
2008-10-03 14:15:00,29.5,29.56,29.31,29.4,184182.36301369863,11.606,11.6296,11.5313,11.5667,184182.363
2008-10-03 14:20:00,29.4,29.46,29.34,29.38,336044.5205479452,11.5667,11.5903,11.5431,11.5588,336044.5205
2008-10-03 14:25:00,29.38,29.41,29.06,29.27,434396.40410958906,11.5588,11.5706,11.4329,11.5155,434396.4041
2008-10-03 14:30:00,29.26,29.36,29.11,29.29,334439.2123287671,11.5116,11.5509,11.4526,11.5234,334439.2123
2008-10-03 14:35:00,29.3,29.45,29.28,29.34,277718.3219178082,11.5273,11.5863,11.5195,11.5431,277718.3219
2008-10-03 14:40:00,29.34,29.38,29.25,29.26,219499.14383561644,11.5431,11.5588,11.5076,11.5116,219499.1438
2008-10-03 14:45:00,29.26,29.26,29.05,29.14,287885.27397260274,11.5116,11.5116,11.429,11.4644,287885.274
2008-10-03 14:50:00,29.14,29.27,29.11,29.24,228060.7876712329,11.4644,11.5155,11.4526,11.5037,228060.7877
2008-10-03 14:55:00,29.25,29.45,29.2,29.38,194777.397260274,11.5076,11.5863,11.488,11.5588,194777.3973
2008-10-03 15:00:00,29.38,29.43,29.33,29.39,223244.86301369863,11.5588,11.5785,11.5391,11.5627,223244.863
2008-10-03 15:05:00,29.38,29.43,29.25,29.29,219499.14383561644,11.5588,11.5785,11.5076,11.5234,219499.1438
2008-10-03 15:10:00,29.28,29.38,29.25,29.33,200342.46575342465,11.5195,11.5588,11.5076,11.5391,200342.4658
2008-10-03 15:15:00,29.33,29.41,29.31,29.35,206549.65753424657,11.5391,11.5706,11.5313,11.547,206549.6575
2008-10-03 15:20:00,29.36,29.39,29.29,29.3,242187.5,11.5509,11.5627,11.5234,11.5273,242187.5
2008-10-03 15:25:00,29.3,29.42,29.26,29.37,265303.9383561644,11.5273,11.5745,11.5116,11.5549,265303.9384
2008-10-03 15:30:00,29.37,29.53,29.37,29.47,370077.05479452055,11.5549,11.6178,11.5549,11.5942,370077.0548
2008-10-03 15:35:00,29.44,29.48,29.28,29.29,306185.7876712329,11.5824,11.5981,11.5195,11.5234,306185.7877
2008-10-03 15:40:00,29.3,29.3,29.13,29.18,578553.0821917808,11.5273,11.5273,11.4604,11.4801,578553.0822
2008-10-03 15:45:00,29.18,29.27,29.13,29.25,524293.6643835617,11.4801,11.5155,11.4604,11.5076,524293.6644
2008-10-03 15:50:00,29.25,29.27,29.2,29.26,514233.73287671234,11.5076,11.5155,11.488,11.5116,514233.7329
2008-10-03 15:55:00,29.26,29.34,29.16,29.19,584011.1301369863,11.5116,11.5431,11.4722,11.484,584011.1301
2008-10-06 09:30:00,28.58,29.0,28.52,28.99,581977.7397260274,11.2441,11.4093,11.2204,11.4054,581977.7397
2008-10-06 09:35:00,28.99,29.17,28.97,29.07,295376.7123287671,11.4054,11.4762,11.3975,11.4368,295376.7123
2008-10-06 09:40:00,29.05,29.1,28.87,28.9,360017.12328767125,11.429,11.4486,11.3581,11.3699,360017.1233
2008-10-06 09:45:00,28.9,28.97,28.84,28.9,460081.3356164384,11.3699,11.3975,11.3463,11.3699,460081.3356
2008-10-06 09:50:00,28.89,28.91,28.76,28.79,276862.15753424657,11.366,11.3739,11.3149,11.3267,276862.1575
2008-10-06 09:55:00,28.77,28.84,28.7,28.75,291845.0342465753,11.3188,11.3463,11.2913,11.3109,291845.0342
2008-10-06 10:00:00,28.75,28.81,28.61,28.63,290560.7876712329,11.3109,11.3345,11.2559,11.2637,290560.7877
2008-10-06 10:05:00,28.63,28.79,28.63,28.74,352311.6438356164,11.2637,11.3267,11.2637,11.307,352311.6438
2008-10-06 10:10:00,28.75,28.8,28.63,28.64,367401.5410958904,11.3109,11.3306,11.2637,11.2677,367401.5411
2008-10-06 10:15:00,28.63,28.72,28.6,28.66,308005.1369863014,11.2637,11.2991,11.2519,11.2755,308005.137
2008-10-06 10:20:00,28.65,28.7,28.59,28.61,340539.38356164383,11.2716,11.2913,11.248,11.2559,340539.3836
2008-10-06 10:25:00,28.61,28.62,28.42,28.49,479345.0342465753,11.2559,11.2598,11.1811,11.2086,479345.0342
2008-10-06 10:30:00,28.5,28.5,28.29,28.34,336258.5616438356,11.2126,11.2126,11.13,11.1496,336258.5616
2008-10-06 10:35:00,28.34,28.35,28.1,28.1,485766.26712328766,11.1496,11.1536,11.0552,11.0552,485766.2671
2008-10-06 10:40:00,28.1,28.16,27.65,27.82,494755.9931506849,11.0552,11.0788,10.8782,10.9451,494755.9932
2008-10-06 10:45:00,27.82,28.05,27.77,27.87,490368.1506849315,10.9451,11.0355,10.9254,10.9647,490368.1507
2008-10-06 10:50:00,27.88,27.98,27.74,27.84,744434.9315068494,10.9687,11.008,10.9136,10.9529,744434.9315
2008-10-06 10:55:00,27.83,27.95,27.82,27.87,369113.8698630137,10.949,10.9962,10.9451,10.9647,369113.8699
2008-10-06 11:00:00,27.87,27.97,27.77,27.9,409353.5958904109,10.9647,11.0041,10.9254,10.9765,409353.5959
2008-10-06 11:05:00,27.91,27.96,27.75,27.96,390732.0205479452,10.9805,11.0001,10.9175,11.0001,390732.0205
2008-10-06 11:10:00,27.96,28.1,27.85,28.08,471425.51369863015,11.0001,11.0552,10.9569,11.0473,471425.5137
2008-10-06 11:15:00,28.08,28.14,28.03,28.06,326412.6712328767,11.0473,11.0709,11.0277,11.0395,326412.6712
2008-10-06 11:20:00,28.06,28.13,28.02,28.11,253638.698630137,11.0395,11.067,11.0237,11.0591,253638.6986
2008-10-06 11:25:00,28.11,28.22,28.01,28.07,231699.48630136988,11.0591,11.1024,11.0198,11.0434,231699.4863
2008-10-06 11:30:00,28.07,28.09,27.85,27.93,194884.4178082192,11.0434,11.0513,10.9569,10.9883,194884.4178
2008-10-06 11:35:00,27.93,27.99,27.82,27.97,213505.99315068487,10.9883,11.0119,10.9451,11.0041,213505.9932
2008-10-06 11:40:00,27.97,28.03,27.95,28.02,163741.43835616438,11.0041,11.0277,10.9962,11.0237,163741.4384
2008-10-06 11:45:00,28.01,28.13,27.98,27.99,375856.1643835616,11.0198,11.067,11.008,11.0119,375856.1644
2008-10-06 11:50:00,27.99,28.05,27.9,28.03,242401.5410958904,11.0119,11.0355,10.9765,11.0277,242401.5411
2008-10-06 11:55:00,28.03,28.12,27.99,28.11,232341.6095890411,11.0277,11.0631,11.0119,11.0591,232341.6096
2008-10-06 12:00:00,28.11,28.23,28.1,28.12,231913.52739726027,11.0591,11.1064,11.0552,11.0631,231913.5274
2008-10-06 12:05:00,28.12,28.19,28.11,28.17,144691.7808219178,11.0631,11.0906,11.0591,11.0828,144691.7808
2008-10-06 12:10:00,28.17,28.18,28.06,28.16,153146.40410958903,11.0828,11.0867,11.0395,11.0788,153146.4041
2008-10-06 12:15:00,28.16,28.24,28.07,28.23,262200.34246575343,11.0788,11.1103,11.0434,11.1064,262200.3425
2008-10-06 12:20:00,28.24,28.27,28.07,28.2,231164.38356164383,11.1103,11.1221,11.0434,11.0946,231164.3836
2008-10-06 12:25:00,28.2,28.21,28.04,28.1,264661.81506849313,11.0946,11.0985,11.0316,11.0552,264661.8151
2008-10-06 12:30:00,28.11,28.12,28.04,28.06,172838.18493150684,11.0591,11.0631,11.0316,11.0395,172838.1849
2008-10-06 12:35:00,28.07,28.07,27.99,28.01,353274.8287671233,11.0434,11.0434,11.0119,11.0198,353274.8288
2008-10-06 12:40:00,28.01,28.07,27.99,28.05,297196.0616438356,11.0198,11.0434,11.0119,11.0355,297196.0616
2008-10-06 12:45:00,28.06,28.14,28.0,28.13,314212.3287671233,11.0395,11.0709,11.0159,11.067,314212.3288
2008-10-06 12:50:00,28.13,28.13,28.02,28.06,243792.80821917808,11.067,11.067,11.0237,11.0395,243792.8082
2008-10-06 12:55:00,28.06,28.11,28.03,28.07,203232.0205479452,11.0395,11.0591,11.0277,11.0434,203232.0205
2008-10-06 13:00:00,28.05,28.17,28.0,28.16,374571.9178082192,11.0355,11.0828,11.0159,11.0788,374571.9178
2008-10-06 13:05:00,28.16,28.21,28.11,28.14,334011.1301369863,11.0788,11.0985,11.0591,11.0709,334011.1301
2008-10-06 13:10:00,28.14,28.14,28.01,28.03,232127.5684931507,11.0709,11.0709,11.0198,11.0277,232127.5685
2008-10-06 13:15:00,28.04,28.16,28.01,28.1,284995.7191780822,11.0316,11.0788,11.0198,11.0552,284995.7192
2008-10-06 13:20:00,28.1,28.21,28.07,28.13,323416.09589041094,11.0552,11.0985,11.0434,11.067,323416.0959
2008-10-06 13:25:00,28.13,28.2,28.12,28.12,164918.66438356164,11.067,11.0946,11.0631,11.0631,164918.6644
2008-10-06 13:30:00,28.13,28.13,28.02,28.07,155393.83561643836,11.067,11.067,11.0237,11.0434,155393.8356
2008-10-06 13:35:00,28.07,28.1,28.02,28.04,219285.102739726,11.0434,11.0552,11.0237,11.0316,219285.1027
2008-10-06 13:40:00,28.04,28.17,28.01,28.06,238227.7397260274,11.0316,11.0828,11.0198,11.0395,238227.7397
2008-10-06 13:45:00,28.06,28.08,27.99,28.02,404002.5684931507,11.0395,11.0473,11.0119,11.0237,404002.5685
2008-10-06 13:50:00,28.01,28.12,27.95,28.09,274828.76712328766,11.0198,11.0631,10.9962,11.0513,274828.7671
2008-10-06 13:55:00,28.06,28.12,27.94,27.94,272474.31506849313,11.0395,11.0631,10.9923,10.9923,272474.3151
2008-10-06 14:00:00,27.94,27.95,27.59,27.61,487799.65753424657,10.9923,10.9962,10.8546,10.8624,487799.6575
2008-10-06 14:05:00,27.62,27.76,27.47,27.52,344071.0616438356,10.8664,10.9214,10.8074,10.827,344071.0616
2008-10-06 14:10:00,27.53,27.7,27.49,27.5,264447.77397260274,10.831,10.8978,10.8152,10.8192,264447.774
2008-10-06 14:15:00,27.5,27.7,27.45,27.48,275470.8904109589,10.8192,10.8978,10.7995,10.8113,275470.8904
2008-10-06 14:20:00,27.49,27.53,27.35,27.37,237478.59589041097,10.8152,10.831,10.7601,10.768,237478.5959
2008-10-06 14:25:00,27.34,27.39,27.13,27.26,478274.8287671233,10.7562,10.7759,10.6736,10.7247,478274.8288
2008-10-06 14:30:00,27.27,27.29,27.12,27.28,598886.9863013698,10.7287,10.7365,10.6697,10.7326,598886.9863
2008-10-06 14:35:00,27.27,27.32,27.2,27.28,492187.5,10.7287,10.7483,10.7011,10.7326,492187.5
2008-10-06 14:40:00,27.22,27.26,27.19,27.22,590860.4452054795,10.709,10.7247,10.6972,10.709,590860.4452
2008-10-06 14:45:00,27.22,27.26,27.13,27.25,568814.2123287672,10.709,10.7247,10.6736,10.7208,568814.2123
2008-10-06 14:50:00,27.24,27.56,27.23,27.55,667594.1780821917,10.7169,10.8428,10.7129,10.8388,667594.1781
2008-10-06 14:55:00,27.56,27.72,27.49,27.61,479023.97260273976,10.8428,10.9057,10.8152,10.8624,479023.9726
2008-10-06 15:00:00,27.61,27.62,27.4,27.47,571489.7260273972,10.8624,10.8664,10.7798,10.8074,571489.726
2008-10-06 15:05:00,27.47,27.73,27.45,27.59,805757.705479452,10.8074,10.9096,10.7995,10.8546,805757.7055
2008-10-06 15:10:00,27.59,27.62,27.37,27.54,566673.801369863,10.8546,10.8664,10.768,10.8349,566673.8014
2008-10-06 15:15:00,27.55,27.76,27.36,27.68,563463.1849315069,10.8388,10.9214,10.7641,10.89,563463.1849
2008-10-06 15:20:00,27.69,27.75,27.38,27.43,931185.7876712328,10.8939,10.9175,10.7719,10.7916,931185.7877
2008-10-06 15:25:00,27.42,27.8,27.4,27.66,559396.404109589,10.7877,10.9372,10.7798,10.8821,559396.4041
2008-10-06 15:30:00,27.65,27.82,27.64,27.67,584011.1301369863,10.8782,10.9451,10.8742,10.886,584011.1301
2008-10-06 15:35:00,27.68,27.73,27.56,27.57,632598.4589041095,10.89,10.9096,10.8428,10.8467,632598.4589
2008-10-06 15:40:00,27.56,27.78,27.4,27.7,916952.0547945206,10.8428,10.9293,10.7798,10.8978,916952.0548
2008-10-06 15:45:00,27.7,28.0,27.64,27.77,783390.4109589041,10.8978,11.0159,10.8742,10.9254,783390.411
2008-10-06 15:50:00,27.77,28.19,27.76,28.07,1252568.493150685,10.9254,11.0906,10.9214,11.0434,1252568.4932
2008-10-06 15:55:00,28.07,28.15,28.02,28.11,1089255.1369863013,11.0434,11.0749,11.0237,11.0591,1089255.137
2008-10-07 09:30:00,28.48,28.66,27.97,28.07,780179.794520548,11.2047,11.2755,11.0041,11.0434,780179.7945
2008-10-07 09:35:00,28.08,28.57,28.06,28.55,441673.80136986304,11.0473,11.2401,11.0395,11.2323,441673.8014
2008-10-07 09:40:00,28.55,28.7,28.39,28.42,562928.0821917808,11.2323,11.2913,11.1693,11.1811,562928.0822
2008-10-07 09:45:00,28.41,28.55,28.26,28.35,515517.9794520548,11.1772,11.2323,11.1182,11.1536,515517.9795
2008-10-07 09:50:00,28.36,28.39,28.13,28.18,247431.50684931508,11.1575,11.1693,11.067,11.0867,247431.5068
2008-10-07 09:55:00,28.18,28.34,28.13,28.23,212221.7465753425,11.0867,11.1496,11.067,11.1064,212221.7466
2008-10-07 10:00:00,28.23,28.32,28.05,28.11,321061.6438356164,11.1064,11.1418,11.0355,11.0591,321061.6438
2008-10-07 10:05:00,28.09,28.14,28.04,28.13,189105.30821917808,11.0513,11.0709,11.0316,11.067,189105.3082
2008-10-07 10:10:00,28.13,28.18,28.03,28.07,290988.8698630137,11.067,11.0867,11.0277,11.0434,290988.8699
2008-10-07 10:15:00,28.08,28.11,28.01,28.01,312821.0616438356,11.0473,11.0591,11.0198,11.0198,312821.0616
2008-10-07 10:20:00,28.02,28.05,27.93,28.01,285958.90410958906,11.0237,11.0355,10.9883,11.0198,285958.9041
2008-10-07 10:25:00,28.02,28.08,28.01,28.04,483732.8767123288,11.0237,11.0473,11.0198,11.0316,483732.8767
2008-10-07 10:30:00,28.04,28.07,28.01,28.03,275363.8698630137,11.0316,11.0434,11.0198,11.0277,275363.8699
2008-10-07 10:35:00,28.03,28.05,27.99,28.05,315603.59589041094,11.0277,11.0355,11.0119,11.0355,315603.5959
2008-10-07 10:40:00,28.06,28.06,27.96,28.02,257705.4794520548,11.0395,11.0395,11.0001,11.0237,257705.4795
2008-10-07 10:45:00,28.02,28.12,27.99,28.0,197880.99315068487,11.0237,11.0631,11.0119,11.0159,197880.9932
2008-10-07 10:50:00,27.99,28.03,27.96,28.0,322988.0136986301,11.0119,11.0277,11.0001,11.0159,322988.0137
2008-10-07 10:55:00,27.99,28.03,27.96,28.02,296553.9383561644,11.0119,11.0277,11.0001,11.0237,296553.9384
2008-10-07 11:00:00,28.02,28.04,27.95,27.97,282106.16438356164,11.0237,11.0316,10.9962,11.0041,282106.1644
2008-10-07 11:05:00,27.97,28.03,27.9,28.02,331442.6369863014,11.0041,11.0277,10.9765,11.0237,331442.637
2008-10-07 11:10:00,28.01,28.03,27.99,28.03,309396.40410958906,11.0198,11.0277,11.0119,11.0277,309396.4041
2008-10-07 11:15:00,28.03,28.03,27.97,27.99,156785.10273972602,11.0277,11.0277,11.0041,11.0119,156785.1027
2008-10-07 11:20:00,28.0,28.0,27.85,27.85,287457.19178082194,11.0159,11.0159,10.9569,10.9569,287457.1918
2008-10-07 11:25:00,27.85,28.02,27.85,27.99,208476.02739726027,10.9569,11.0237,10.9569,11.0119,208476.0274
2008-10-07 11:30:00,28.0,28.08,27.99,28.03,315924.65753424657,11.0159,11.0473,11.0119,11.0277,315924.6575
2008-10-07 11:35:00,28.02,28.15,27.91,27.97,242722.602739726,11.0237,11.0749,10.9805,11.0041,242722.6027
2008-10-07 11:40:00,27.97,28.07,27.91,28.06,288420.37671232875,11.0041,11.0434,10.9805,11.0395,288420.3767
2008-10-07 11:45:00,28.05,28.15,27.99,28.11,194135.2739726028,11.0355,11.0749,11.0119,11.0591,194135.274
2008-10-07 11:50:00,28.1,28.11,28.02,28.06,132812.5,11.0552,11.0591,11.0237,11.0395,132812.5
2008-10-07 11:55:00,28.06,28.06,27.88,27.98,148865.58219178082,11.0395,11.0395,10.9687,11.008,148865.5822
2008-10-07 12:00:00,27.99,27.99,27.85,27.87,208369.00684931508,11.0119,11.0119,10.9569,10.9647,208369.0068
2008-10-07 12:05:00,27.88,27.98,27.87,27.95,796767.9794520548,10.9687,11.008,10.9647,10.9962,796767.9795
2008-10-07 12:10:00,27.95,28.0,27.94,28.0,291202.91095890413,10.9962,11.0159,10.9923,11.0159,291202.911
2008-10-07 12:15:00,28.0,28.08,27.98,28.05,302333.0479452055,11.0159,11.0473,11.008,11.0355,302333.0479
2008-10-07 12:20:00,28.05,28.11,28.03,28.04,231057.36301369863,11.0355,11.0591,11.0277,11.0316,231057.363
2008-10-07 12:25:00,28.04,28.05,27.86,27.94,384417.80821917806,11.0316,11.0355,10.9608,10.9923,384417.8082
2008-10-07 12:30:00,27.93,27.99,27.85,27.85,146083.04794520547,10.9883,11.0119,10.9569,10.9569,146083.0479
2008-10-07 12:35:00,27.85,27.85,27.63,27.68,266588.18493150687,10.9569,10.9569,10.8703,10.89,266588.1849
2008-10-07 12:40:00,27.68,27.77,27.66,27.71,170911.81506849316,10.89,10.9254,10.8821,10.9018,170911.8151
2008-10-07 12:45:00,27.7,27.71,27.53,27.61,228488.8698630137,10.8978,10.9018,10.831,10.8624,228488.8699
2008-10-07 12:50:00,27.62,27.68,27.55,27.68,151648.11643835617,10.8664,10.89,10.8388,10.89,151648.1164
2008-10-07 12:55:00,27.67,27.81,27.64,27.74,185680.65068493152,10.886,10.9411,10.8742,10.9136,185680.6507
2008-10-07 13:00:00,27.74,27.93,27.71,27.88,184824.48630136988,10.9136,10.9883,10.9018,10.9687,184824.4863
2008-10-07 13:05:00,27.86,27.99,27.85,27.96,575770.5479452055,10.9608,11.0119,10.9569,11.0001,575770.5479
2008-10-07 13:10:00,27.97,28.01,27.96,27.98,167808.2191780822,11.0041,11.0198,11.0001,11.008,167808.2192
2008-10-07 13:15:00,27.98,27.98,27.82,27.82,222816.7808219178,11.008,11.008,10.9451,10.9451,222816.7808
2008-10-07 13:20:00,27.82,27.85,27.66,27.77,255351.02739726027,10.9451,10.9569,10.8821,10.9254,255351.0274
2008-10-07 13:25:00,27.77,27.77,27.66,27.71,337328.76712328766,10.9254,10.9254,10.8821,10.9018,337328.7671
2008-10-07 13:30:00,27.71,27.73,27.65,27.67,225385.2739726028,10.9018,10.9096,10.8782,10.886,225385.274
2008-10-07 13:35:00,27.66,27.78,27.64,27.73,383668.6643835616,10.8821,10.9293,10.8742,10.9096,383668.6644
2008-10-07 13:40:00,27.72,27.77,27.66,27.67,318065.0684931507,10.9057,10.9254,10.8821,10.886,318065.0685
2008-10-07 13:45:00,27.68,27.71,27.49,27.49,606806.506849315,10.89,10.9018,10.8152,10.8152,606806.5068
2008-10-07 13:50:00,27.5,27.59,27.44,27.53,398330.4794520548,10.8192,10.8546,10.7956,10.831,398330.4795
2008-10-07 13:55:00,27.53,27.64,27.49,27.56,473458.90410958906,10.831,10.8742,10.8152,10.8428,473458.9041
2008-10-07 14:00:00,27.56,27.64,27.46,27.46,374357.8767123288,10.8428,10.8742,10.8034,10.8034,374357.8767
2008-10-07 14:05:00,27.46,27.52,27.31,27.51,288741.4383561644,10.8034,10.827,10.7444,10.8231,288741.4384
2008-10-07 14:10:00,27.51,27.52,27.19,27.5,415988.8698630137,10.8231,10.827,10.6972,10.8192,415988.8699
2008-10-07 14:15:00,27.51,27.66,27.28,27.53,573523.1164383561,10.8231,10.8821,10.7326,10.831,573523.1164
2008-10-07 14:20:00,27.53,27.82,27.53,27.67,389875.8561643836,10.831,10.9451,10.831,10.886,389875.8562
2008-10-07 14:25:00,27.67,27.77,27.53,27.69,267444.3493150685,10.886,10.9254,10.831,10.8939,267444.3493
2008-10-07 14:30:00,27.73,27.95,27.56,27.57,316780.8219178082,10.9096,10.9962,10.8428,10.8467,316780.8219
2008-10-07 14:35:00,27.57,27.75,27.5,27.6,311001.7123287671,10.8467,10.9175,10.8192,10.8585,311001.7123
2008-10-07 14:40:00,27.61,27.7,27.56,27.6,261665.2397260274,10.8624,10.8978,10.8428,10.8585,261665.2397
2008-10-07 14:45:00,27.6,27.74,27.44,27.63,254708.90410958903,10.8585,10.9136,10.7956,10.8703,254708.9041
2008-10-07 14:50:00,27.62,27.66,27.55,27.61,220676.3698630137,10.8664,10.8821,10.8388,10.8624,220676.3699
2008-10-07 14:55:00,27.61,27.61,27.49,27.57,291095.8904109589,10.8624,10.8624,10.8152,10.8467,291095.8904
2008-10-07 15:00:00,27.57,27.62,27.55,27.58,358732.87671232875,10.8467,10.8664,10.8388,10.8506,358732.8767
2008-10-07 15:05:00,27.57,27.59,27.46,27.53,356164.38356164383,10.8467,10.8546,10.8034,10.831,356164.3836
2008-10-07 15:10:00,27.52,27.63,27.48,27.55,286708.0479452055,10.827,10.8703,10.8113,10.8388,286708.0479
2008-10-07 15:15:00,27.52,27.58,27.29,27.35,421767.9794520548,10.827,10.8506,10.7365,10.7601,421767.9795
2008-10-07 15:20:00,27.35,27.41,27.23,27.24,342679.794520548,10.7601,10.7837,10.7129,10.7169,342679.7945
2008-10-07 15:25:00,27.24,27.32,27.16,27.27,544413.5273972603,10.7169,10.7483,10.6854,10.7287,544413.5274
2008-10-07 15:30:00,27.27,27.42,27.2,27.41,528895.5479452055,10.7287,10.7877,10.7011,10.7837,528895.5479
2008-10-07 15:35:00,27.41,27.42,27.28,27.29,431934.9315068493,10.7837,10.7877,10.7326,10.7365,431934.9315
2008-10-07 15:40:00,27.28,27.28,27.14,27.2,453981.1643835616,10.7326,10.7326,10.6775,10.7011,453981.1644
2008-10-07 15:45:00,27.19,27.29,27.11,27.12,686643.8356164384,10.6972,10.7365,10.6657,10.6697,686643.8356
2008-10-07 15:50:00,27.11,27.28,27.09,27.13,609589.0410958905,10.6657,10.7326,10.6579,10.6736,609589.0411
2008-10-07 15:55:00,27.13,27.2,26.86,26.97,1038420.3767123288,10.6736,10.7011,10.5674,10.6106,1038420.3767
2008-10-08 09:30:00,26.19,27.28,26.16,26.94,935787.6712328768,10.4747,10.9106,10.4627,10.7747,935787.6712
2008-10-08 09:35:00,26.96,27.15,26.36,26.99,534674.6575342466,10.7827,10.8586,10.5427,10.7947,534674.6575
2008-10-08 09:40:00,26.99,27.22,26.82,26.99,745505.1369863014,10.7947,10.8866,10.7267,10.7947,745505.137
2008-10-08 09:45:00,26.99,27.14,26.71,27.09,608625.8561643836,10.7947,10.8546,10.6827,10.8347,608625.8562
2008-10-08 09:50:00,27.09,27.2,26.9,27.0,659674.6575342466,10.8347,10.8786,10.7587,10.7987,659674.6575
2008-10-08 09:55:00,27.0,27.07,26.85,27.0,510380.9931506849,10.7987,10.8267,10.7387,10.7987,510380.9932
2008-10-08 10:00:00,27.0,27.16,26.92,27.07,551690.9246575342,10.7987,10.8626,10.7667,10.8267,551690.9247
2008-10-08 10:05:00,27.07,27.13,26.85,26.97,491652.397260274,10.8267,10.8506,10.7387,10.7867,491652.3973
2008-10-08 10:10:00,26.97,27.23,26.95,27.2,775042.8082191781,10.7867,10.8906,10.7787,10.8786,775042.8082
2008-10-08 10:15:00,27.2,27.21,27.02,27.03,436643.8356164384,10.8786,10.8826,10.8067,10.8107,436643.8356
2008-10-08 10:20:00,27.04,27.09,26.66,27.07,615903.2534246575,10.8147,10.8347,10.6627,10.8267,615903.2534
2008-10-08 10:25:00,27.07,27.09,26.73,26.86,522260.27397260274,10.8267,10.8347,10.6907,10.7427,522260.274
2008-10-08 10:30:00,26.87,27.01,26.51,26.64,621040.2397260274,10.7467,10.8027,10.6027,10.6547,621040.2397
2008-10-08 10:35:00,26.64,26.77,26.54,26.64,400363.8698630137,10.6547,10.7067,10.6147,10.6547,400363.8699
2008-10-08 10:40:00,26.64,26.81,26.49,26.5,414918.6643835616,10.6547,10.7227,10.5947,10.5987,414918.6644
2008-10-08 10:45:00,26.48,26.63,26.27,26.3,436322.77397260274,10.5907,10.6507,10.5067,10.5187,436322.774
2008-10-08 10:50:00,26.28,26.51,26.28,26.44,435894.69178082194,10.5107,10.6027,10.5107,10.5747,435894.6918
2008-10-08 10:55:00,26.44,26.71,26.4,26.49,552547.0890410959,10.5747,10.6827,10.5587,10.5947,552547.089
2008-10-08 11:00:00,26.49,26.64,26.38,26.61,543450.3424657534,10.5947,10.6547,10.5507,10.6427,543450.3425
2008-10-08 11:05:00,26.6,26.64,26.26,26.36,350706.3356164384,10.6387,10.6547,10.5027,10.5427,350706.3356
2008-10-08 11:10:00,26.34,26.42,26.26,26.37,225278.2534246576,10.5347,10.5667,10.5027,10.5467,225278.2534
2008-10-08 11:15:00,26.36,26.58,26.32,26.56,308005.1369863014,10.5427,10.6307,10.5267,10.6227,308005.137
2008-10-08 11:20:00,26.56,26.67,26.44,26.63,300085.61643835617,10.6227,10.6667,10.5747,10.6507,300085.6164
2008-10-08 11:25:00,26.63,26.76,26.53,26.54,197666.95205479453,10.6507,10.7027,10.6107,10.6147,197666.9521
2008-10-08 11:30:00,26.53,26.62,26.41,26.59,291630.9931506849,10.6107,10.6467,10.5627,10.6347,291630.9932
2008-10-08 11:35:00,26.6,26.61,26.43,26.54,448844.1780821918,10.6387,10.6427,10.5707,10.6147,448844.1781
2008-10-08 11:40:00,26.54,26.64,26.36,26.44,454837.3287671233,10.6147,10.6547,10.5427,10.5747,454837.3288
2008-10-08 11:45:00,26.43,26.48,26.37,26.43,305436.6438356164,10.5707,10.5907,10.5467,10.5707,305436.6438
2008-10-08 11:50:00,26.44,26.46,26.36,26.45,163527.39726027398,10.5747,10.5827,10.5427,10.5787,163527.3973
2008-10-08 11:55:00,26.45,26.54,26.27,26.49,341609.58904109587,10.5787,10.6147,10.5067,10.5947,341609.589
2008-10-08 12:00:00,26.48,26.5,26.21,26.23,344392.12328767125,10.5907,10.5987,10.4827,10.4907,344392.1233
2008-10-08 12:05:00,26.23,26.23,25.95,26.0,312392.9794520548,10.4907,10.4907,10.3787,10.3987,312392.9795
2008-10-08 12:10:00,26.02,26.22,26.0,26.17,209225.17123287672,10.4067,10.4867,10.3987,10.4667,209225.1712
2008-10-08 12:15:00,26.18,26.3,26.16,26.25,291952.05479452055,10.4707,10.5187,10.4627,10.4987,291952.0548
2008-10-08 12:20:00,26.24,26.35,26.14,26.16,139126.7123287671,10.4947,10.5387,10.4547,10.4627,139126.7123
2008-10-08 12:25:00,26.14,26.24,26.04,26.07,217572.7739726028,10.4547,10.4947,10.4147,10.4267,217572.774
2008-10-08 12:30:00,26.08,26.18,26.02,26.04,147260.27397260274,10.4307,10.4707,10.4067,10.4147,147260.274
2008-10-08 12:35:00,26.04,26.3,25.98,26.23,265946.0616438356,10.4147,10.5187,10.3907,10.4907,265946.0616
2008-10-08 12:40:00,26.24,26.43,26.19,26.3,240047.0890410959,10.4947,10.5707,10.4747,10.5187,240047.089
2008-10-08 12:45:00,26.29,26.4,26.25,26.35,341716.6095890411,10.5147,10.5587,10.4987,10.5387,341716.6096
2008-10-08 12:50:00,26.35,26.49,26.34,26.44,309182.3630136986,10.5387,10.5947,10.5347,10.5747,309182.363
2008-10-08 12:55:00,26.44,26.52,26.41,26.43,180650.68493150684,10.5747,10.6067,10.5627,10.5707,180650.6849
2008-10-08 13:00:00,26.43,26.77,26.43,26.68,294413.5273972603,10.5707,10.7067,10.5707,10.6707,294413.5274
2008-10-08 13:05:00,26.69,26.84,26.65,26.84,297089.0410958904,10.6747,10.7347,10.6587,10.7347,297089.0411
2008-10-08 13:10:00,26.83,26.85,26.63,26.81,373929.794520548,10.7307,10.7387,10.6507,10.7227,373929.7945
2008-10-08 13:15:00,26.81,26.89,26.58,26.72,351348.4589041096,10.7227,10.7547,10.6307,10.6867,351348.4589
2008-10-08 13:20:00,26.72,26.8,26.62,26.62,213720.0342465753,10.6867,10.7187,10.6467,10.6467,213720.0342
2008-10-08 13:25:00,26.63,26.69,26.47,26.49,338827.05479452055,10.6507,10.6747,10.5867,10.5947,338827.0548
2008-10-08 13:30:00,26.49,26.56,26.4,26.55,355522.2602739726,10.5947,10.6227,10.5587,10.6187,355522.2603
2008-10-08 13:35:00,26.55,26.7,26.54,26.62,293022.2602739726,10.6187,10.6787,10.6147,10.6467,293022.2603
2008-10-08 13:40:00,26.62,26.71,26.58,26.64,445633.5616438356,10.6467,10.6827,10.6307,10.6547,445633.5616
2008-10-08 13:45:00,26.64,26.65,26.46,26.51,230094.1780821918,10.6547,10.6587,10.5827,10.6027,230094.1781
2008-10-08 13:50:00,26.52,26.66,26.49,26.63,564426.3698630137,10.6067,10.6627,10.5947,10.6507,564426.3699
2008-10-08 13:55:00,26.63,26.67,26.62,26.62,300299.65753424657,10.6507,10.6667,10.6467,10.6467,300299.6575
2008-10-08 14:00:00,26.62,26.71,26.56,26.7,536172.9452054795,10.6467,10.6827,10.6227,10.6787,536172.9452
2008-10-08 14:05:00,26.7,26.75,26.62,26.64,364511.98630136985,10.6787,10.6987,10.6467,10.6547,364511.9863
2008-10-08 14:10:00,26.64,26.65,26.47,26.61,329516.26712328766,10.6547,10.6587,10.5867,10.6427,329516.2671
2008-10-08 14:15:00,26.61,26.64,26.46,26.55,426690.9246575342,10.6427,10.6547,10.5827,10.6187,426690.9247
2008-10-08 14:20:00,26.56,26.71,26.53,26.64,677761.1301369863,10.6227,10.6827,10.6107,10.6547,677761.1301
2008-10-08 14:25:00,26.64,26.67,26.49,26.52,381100.1712328767,10.6547,10.6667,10.5947,10.6067,381100.1712
2008-10-08 14:30:00,26.52,26.63,26.5,26.53,310466.6095890411,10.6067,10.6507,10.5987,10.6107,310466.6096
2008-10-08 14:35:00,26.53,26.57,26.41,26.46,360017.12328767125,10.6107,10.6267,10.5627,10.5827,360017.1233
2008-10-08 14:40:00,26.45,26.48,26.21,26.24,318279.1095890411,10.5787,10.5907,10.4827,10.4947,318279.1096
2008-10-08 14:45:00,26.25,26.4,26.25,26.39,214576.198630137,10.4987,10.5587,10.4987,10.5547,214576.1986
2008-10-08 14:50:00,26.38,26.57,26.37,26.57,252140.4109589041,10.5507,10.6267,10.5467,10.6267,252140.411
2008-10-08 14:55:00,26.57,26.65,26.56,26.58,484160.9589041096,10.6267,10.6587,10.6227,10.6307,484160.9589
2008-10-08 15:00:00,26.58,26.59,26.39,26.44,496147.2602739726,10.6307,10.6347,10.5547,10.5747,496147.2603
2008-10-08 15:05:00,26.44,26.59,26.43,26.57,460081.3356164384,10.5747,10.6347,10.5707,10.6267,460081.3356
2008-10-08 15:10:00,26.57,26.58,26.43,26.47,358518.8356164384,10.6267,10.6307,10.5707,10.5867,358518.8356
2008-10-08 15:15:00,26.44,26.59,26.41,26.57,610873.2876712328,10.5747,10.6347,10.5627,10.6267,610873.2877
2008-10-08 15:20:00,26.58,26.66,26.53,26.63,546446.9178082192,10.6307,10.6627,10.6107,10.6507,546446.9178
2008-10-08 15:25:00,26.63,26.71,26.51,26.51,636237.1575342466,10.6507,10.6827,10.6027,10.6027,636237.1575
2008-10-08 15:30:00,26.51,26.61,26.48,26.51,530607.8767123288,10.6027,10.6427,10.5907,10.6027,530607.8767
2008-10-08 15:35:00,26.49,26.57,26.41,26.43,667166.095890411,10.5947,10.6267,10.5627,10.5707,667166.0959
2008-10-08 15:40:00,26.43,26.61,26.27,26.58,814105.3082191781,10.5707,10.6427,10.5067,10.6307,814105.3082
2008-10-08 15:45:00,26.56,26.6,26.24,26.3,626177.2260273972,10.6227,10.6387,10.4947,10.5187,626177.226
2008-10-08 15:50:00,26.3,26.39,26.1,26.11,787243.1506849315,10.5187,10.5547,10.4387,10.4427,787243.1507
2008-10-08 15:55:00,26.11,26.16,25.91,25.93,1015517.9794520548,10.4427,10.4627,10.3627,10.3707,1015517.9795
2008-10-09 09:30:00,26.17,26.36,25.99,26.07,706442.6369863014,10.4667,10.5427,10.3947,10.4267,706442.637
2008-10-09 09:35:00,26.07,26.11,25.8,25.86,388698.6301369863,10.4267,10.4427,10.3187,10.3427,388698.6301
2008-10-09 09:40:00,25.85,26.25,25.81,26.13,295590.7534246575,10.3387,10.4987,10.3227,10.4507,295590.7534
2008-10-09 09:45:00,26.13,26.15,25.89,25.92,278146.40410958906,10.4507,10.4587,10.3547,10.3667,278146.4041
2008-10-09 09:50:00,25.91,26.07,25.89,25.99,260916.09589041097,10.3627,10.4267,10.3547,10.3947,260916.0959
2008-10-09 09:55:00,25.98,26.0,25.58,25.65,524721.7465753425,10.3907,10.3987,10.2307,10.2587,524721.7466
2008-10-09 10:00:00,25.64,25.67,25.55,25.56,392658.3904109589,10.2547,10.2667,10.2187,10.2227,392658.3904
2008-10-09 10:05:00,25.55,25.71,25.51,25.58,470462.3287671233,10.2187,10.2827,10.2027,10.2307,470462.3288
2008-10-09 10:10:00,25.58,25.75,25.57,25.67,319777.397260274,10.2307,10.2987,10.2267,10.2667,319777.3973
2008-10-09 10:15:00,25.68,25.77,25.62,25.75,300834.7602739726,10.2707,10.3067,10.2467,10.2987,300834.7603
2008-10-09 10:20:00,25.75,25.76,25.56,25.57,238869.86301369863,10.2987,10.3027,10.2227,10.2267,238869.863
2008-10-09 10:25:00,25.57,25.7,25.51,25.57,491866.4383561644,10.2267,10.2787,10.2027,10.2267,491866.4384
2008-10-09 10:30:00,25.57,25.67,25.56,25.66,346425.5136986301,10.2267,10.2667,10.2227,10.2627,346425.5137
2008-10-09 10:35:00,25.65,25.75,25.61,25.68,299550.5136986301,10.2587,10.2987,10.2427,10.2707,299550.5137
2008-10-09 10:40:00,25.69,25.74,25.59,25.68,518621.5753424658,10.2747,10.2947,10.2347,10.2707,518621.5753
2008-10-09 10:45:00,25.68,25.77,25.52,25.73,353702.91095890413,10.2707,10.3067,10.2067,10.2907,353702.911
2008-10-09 10:50:00,25.73,25.76,25.65,25.71,456228.5958904109,10.2907,10.3027,10.2587,10.2827,456228.5959
2008-10-09 10:55:00,25.72,25.83,25.62,25.75,359696.0616438356,10.2867,10.3307,10.2467,10.2987,359696.0616
2008-10-09 11:00:00,25.73,25.79,25.56,25.57,286815.0684931507,10.2907,10.3147,10.2227,10.2267,286815.0685
2008-10-09 11:05:00,25.57,25.72,25.47,25.68,383240.5821917809,10.2267,10.2867,10.1867,10.2707,383240.5822
2008-10-09 11:10:00,25.67,25.81,25.63,25.8,285744.8630136986,10.2667,10.3227,10.2507,10.3187,285744.863
2008-10-09 11:15:00,25.8,25.88,25.7,25.85,232555.65068493152,10.3187,10.3507,10.2787,10.3387,232555.6507
2008-10-09 11:20:00,25.85,25.99,25.71,25.73,219392.12328767125,10.3387,10.3947,10.2827,10.2907,219392.1233
2008-10-09 11:25:00,25.71,25.76,25.65,25.75,289918.66438356164,10.2827,10.3027,10.2587,10.2987,289918.6644
2008-10-09 11:30:00,25.74,25.76,25.69,25.71,293664.38356164383,10.2947,10.3027,10.2747,10.2827,293664.3836
2008-10-09 11:35:00,25.71,26.0,25.7,25.85,277825.34246575343,10.2827,10.3987,10.2787,10.3387,277825.3425
2008-10-09 11:40:00,25.83,25.94,25.81,25.85,208261.98630136988,10.3307,10.3747,10.3227,10.3387,208261.9863
2008-10-09 11:45:00,25.84,26.07,25.84,25.86,145976.02739726027,10.3347,10.4267,10.3347,10.3427,145976.0274
2008-10-09 11:50:00,25.86,25.96,25.76,25.81,225813.3561643836,10.3427,10.3827,10.3027,10.3227,225813.3562
2008-10-09 11:55:00,25.82,25.84,25.68,25.69,187607.0205479452,10.3267,10.3347,10.2707,10.2747,187607.0205
2008-10-09 12:00:00,25.7,25.76,25.68,25.72,195633.5616438356,10.2787,10.3027,10.2707,10.2867,195633.5616
2008-10-09 12:05:00,25.72,25.77,25.67,25.73,184396.40410958903,10.2867,10.3067,10.2667,10.2907,184396.4041
2008-10-09 12:10:00,25.73,25.84,25.72,25.79,214255.13698630137,10.2907,10.3347,10.2867,10.3147,214255.137
2008-10-09 12:15:00,25.79,25.96,25.78,25.88,254387.84246575343,10.3147,10.3827,10.3107,10.3507,254387.8425
2008-10-09 12:20:00,25.87,25.93,25.82,25.91,164704.62328767125,10.3467,10.3707,10.3267,10.3627,164704.6233
2008-10-09 12:25:00,25.91,25.96,25.86,25.87,211472.602739726,10.3627,10.3827,10.3427,10.3467,211472.6027
2008-10-09 12:30:00,25.88,25.91,25.82,25.89,124036.81506849316,10.3507,10.3627,10.3267,10.3547,124036.8151
2008-10-09 12:35:00,25.89,25.94,25.85,25.85,283176.3698630137,10.3547,10.3747,10.3387,10.3387,283176.3699
2008-10-09 12:40:00,25.85,25.88,25.81,25.88,272474.31506849313,10.3387,10.3507,10.3227,10.3507,272474.3151
2008-10-09 12:45:00,25.88,25.91,25.79,25.81,281999.1438356164,10.3507,10.3627,10.3147,10.3227,281999.1438
2008-10-09 12:50:00,25.8,25.84,25.77,25.83,202375.8561643836,10.3187,10.3347,10.3067,10.3307,202375.8562
2008-10-09 12:55:00,25.84,25.92,25.81,25.91,210723.4589041096,10.3347,10.3667,10.3227,10.3627,210723.4589
2008-10-09 13:00:00,25.91,26.0,25.89,25.96,206335.61643835617,10.3627,10.3987,10.3547,10.3827,206335.6164
2008-10-09 13:05:00,25.96,26.01,25.91,25.95,238227.7397260274,10.3827,10.4027,10.3627,10.3787,238227.7397
2008-10-09 13:10:00,25.96,26.25,25.94,26.15,432470.0342465753,10.3827,10.4987,10.3747,10.4587,432470.0342
2008-10-09 13:15:00,26.14,26.25,26.14,26.19,198737.15753424657,10.4547,10.4987,10.4547,10.4747,198737.1575
2008-10-09 13:20:00,26.18,26.19,26.07,26.1,234053.9383561644,10.4707,10.4747,10.4267,10.4387,234053.9384
2008-10-09 13:25:00,26.1,26.42,26.03,26.24,473994.0068493151,10.4387,10.5667,10.4107,10.4947,473994.0068
2008-10-09 13:30:00,26.24,26.36,26.19,26.29,398651.5410958904,10.4947,10.5427,10.4747,10.5147,398651.5411
2008-10-09 13:35:00,26.29,26.29,26.13,26.15,340646.40410958906,10.5147,10.5147,10.4507,10.4587,340646.4041
2008-10-09 13:40:00,26.15,26.19,26.08,26.13,231164.38356164383,10.4587,10.4747,10.4307,10.4507,231164.3836
2008-10-09 13:45:00,26.13,26.19,26.07,26.15,266481.16438356164,10.4507,10.4747,10.4267,10.4587,266481.1644
2008-10-09 13:50:00,26.15,26.2,25.98,26.1,291202.91095890413,10.4587,10.4787,10.3907,10.4387,291202.911
2008-10-09 13:55:00,26.11,26.21,26.11,26.15,275042.80821917806,10.4427,10.4827,10.4427,10.4587,275042.8082
2008-10-09 14:00:00,26.16,26.27,26.16,26.17,235980.30821917808,10.4627,10.5067,10.4627,10.4667,235980.3082
2008-10-09 14:05:00,26.17,26.17,26.08,26.15,309610.44520547945,10.4667,10.4667,10.4307,10.4587,309610.4452
2008-10-09 14:10:00,26.15,26.17,25.93,25.99,239833.04794520547,10.4587,10.4667,10.3707,10.3947,239833.0479
2008-10-09 14:15:00,25.98,26.09,25.82,25.88,271404.1095890411,10.3907,10.4347,10.3267,10.3507,271404.1096
2008-10-09 14:20:00,25.88,26.0,25.84,25.99,219713.18493150684,10.3507,10.3987,10.3347,10.3947,219713.1849
2008-10-09 14:25:00,25.99,26.07,25.94,25.97,151327.05479452055,10.3947,10.4267,10.3747,10.3867,151327.0548
2008-10-09 14:30:00,25.97,26.05,25.88,25.88,189961.47260273973,10.3867,10.4187,10.3507,10.3507,189961.4726
2008-10-09 14:35:00,25.89,25.91,25.79,25.84,264661.81506849313,10.3547,10.3627,10.3147,10.3347,264661.8151
2008-10-09 14:40:00,25.84,25.97,25.81,25.88,377996.5753424658,10.3347,10.3867,10.3227,10.3507,377996.5753
2008-10-09 14:45:00,25.88,25.88,25.71,25.78,298908.3904109589,10.3507,10.3507,10.2827,10.3107,298908.3904
2008-10-09 14:50:00,25.78,25.81,25.66,25.7,345141.26712328766,10.3107,10.3227,10.2627,10.2787,345141.2671
2008-10-09 14:55:00,25.7,25.82,25.59,25.59,426690.9246575342,10.2787,10.3267,10.2347,10.2347,426690.9247
2008-10-09 15:00:00,25.6,25.62,25.32,25.42,454623.2876712329,10.2387,10.2467,10.1267,10.1667,454623.2877
2008-10-09 15:05:00,25.42,25.53,25.38,25.43,406464.0410958904,10.1667,10.2107,10.1507,10.1707,406464.0411
2008-10-09 15:10:00,25.43,25.45,25.27,25.27,343000.8561643836,10.1707,10.1787,10.1067,10.1067,343000.8562
2008-10-09 15:15:00,25.27,25.4,25.14,25.15,406892.1232876713,10.1067,10.1587,10.0547,10.0587,406892.1233
2008-10-09 15:20:00,25.15,25.31,25.07,25.29,455693.4931506849,10.0587,10.1227,10.0268,10.1147,455693.4932
2008-10-09 15:25:00,25.3,25.35,25.2,25.21,443065.0684931507,10.1187,10.1387,10.0787,10.0827,443065.0685
2008-10-09 15:30:00,25.21,25.35,25.13,25.21,464041.0958904109,10.0827,10.1387,10.0507,10.0827,464041.0959
2008-10-09 15:35:00,25.22,25.23,24.89,24.92,531035.9589041095,10.0867,10.0907,9.9548,9.9668,531035.9589
2008-10-09 15:40:00,24.91,24.96,24.47,24.67,973886.9863013698,9.9628,9.9828,9.7868,9.8668,973886.9863
2008-10-09 15:45:00,24.67,24.68,24.17,24.27,824593.3219178083,9.8668,9.8708,9.6668,9.7068,824593.3219
2008-10-09 15:50:00,24.28,25.05,24.24,25.04,1137414.3835616438,9.7108,10.0188,9.6948,10.0148,1137414.3836
2008-10-09 15:55:00,25.04,25.2,24.23,24.79,1542808.2191780822,10.0148,10.0787,9.6908,9.9148,1542808.2192
2008-10-10 09:30:00,22.59,23.47,22.19,22.21,1601241.4383561644,9.0349,9.3868,8.8749,8.8829,1601241.4384
2008-10-10 09:35:00,22.2,22.66,21.56,22.57,1244970.034246575,8.8789,9.0629,8.6229,9.0269,1244970.0342
2008-10-10 09:40:00,22.58,23.15,22.36,23.15,822666.9520547945,9.0309,9.2588,8.9429,9.2588,822666.9521
2008-10-10 09:45:00,23.14,23.26,22.43,23.02,1036065.9246575342,9.2548,9.3028,8.9709,9.2069,1036065.9247
2008-10-10 09:50:00,23.02,23.62,22.66,23.62,891374.1438356164,9.2069,9.4468,9.0629,9.4468,891374.1438
2008-10-10 09:55:00,23.62,23.79,23.36,23.72,962007.705479452,9.4468,9.5148,9.3428,9.4868,962007.7055
2008-10-10 10:00:00,23.72,24.56,23.7,24.56,989404.9657534248,9.4868,9.8228,9.4788,9.8228,989404.9658
2008-10-10 10:05:00,24.56,25.74,24.51,25.18,1421339.897260274,9.8228,10.2947,9.8028,10.0707,1421339.8973
2008-10-10 10:10:00,25.18,25.32,25.04,25.14,1358518.8356164384,10.0707,10.1267,10.0148,10.0547,1358518.8356
2008-10-10 10:15:00,25.14,25.29,24.38,24.45,796125.8561643836,10.0547,10.1147,9.7508,9.7788,796125.8562
2008-10-10 10:20:00,24.43,24.79,24.28,24.41,609910.1027397261,9.7708,9.9148,9.7108,9.7628,609910.1027
2008-10-10 10:25:00,24.43,24.46,24.11,24.17,310145.5479452055,9.7708,9.7828,9.6428,9.6668,310145.5479
2008-10-10 10:30:00,24.17,24.2,23.64,23.66,451947.77397260274,9.6668,9.6788,9.4548,9.4628,451947.774
2008-10-10 10:35:00,23.65,23.92,23.35,23.43,430329.6232876713,9.4588,9.5668,9.3388,9.3708,430329.6233
2008-10-10 10:40:00,23.43,23.57,23.01,23.48,574807.3630136986,9.3708,9.4268,9.2029,9.3908,574807.363
2008-10-10 10:45:00,23.47,24.08,23.35,24.07,355308.2191780822,9.3868,9.6308,9.3388,9.6268,355308.2192
2008-10-10 10:50:00,24.04,24.08,23.68,23.89,525791.9520547945,9.6148,9.6308,9.4708,9.5548,525791.9521
2008-10-10 10:55:00,23.9,23.96,23.72,23.78,469178.0821917809,9.5588,9.5828,9.4868,9.5108,469178.0822
2008-10-10 11:00:00,23.78,24.09,23.78,23.84,563784.2465753425,9.5108,9.6348,9.5108,9.5348,563784.2466
2008-10-10 11:05:00,23.85,23.97,23.68,23.74,302547.08904109587,9.5388,9.5868,9.4708,9.4948,302547.089
2008-10-10 11:10:00,23.75,23.9,23.5,23.87,500107.0205479452,9.4988,9.5588,9.3988,9.5468,500107.0205
2008-10-10 11:15:00,23.88,23.9,23.57,23.6,303617.294520548,9.5508,9.5588,9.4268,9.4388,303617.2945
2008-10-10 11:20:00,23.59,23.83,23.59,23.64,281464.0410958904,9.4348,9.5308,9.4348,9.4548,281464.0411
2008-10-10 11:25:00,23.64,23.66,23.37,23.42,497324.48630136985,9.4548,9.4628,9.3468,9.3668,497324.4863
2008-10-10 11:30:00,23.42,23.6,23.22,23.43,488120.7191780822,9.3668,9.4388,9.2868,9.3708,488120.7192
2008-10-10 11:35:00,23.43,23.72,23.43,23.66,218750.0,9.3708,9.4868,9.3708,9.4628,218750.0
2008-10-10 11:40:00,23.66,23.72,23.5,23.52,245826.198630137,9.4628,9.4868,9.3988,9.4068,245826.1986
2008-10-10 11:45:00,23.52,23.7,23.37,23.41,322988.0136986301,9.4068,9.4788,9.3468,9.3628,322988.0137
2008-10-10 11:50:00,23.41,23.43,23.2,23.27,428082.19178082194,9.3628,9.3708,9.2788,9.3068,428082.1918
2008-10-10 11:55:00,23.27,23.44,23.17,23.37,410209.7602739726,9.3068,9.3748,9.2668,9.3468,410209.7603
2008-10-10 12:00:00,23.37,23.54,23.31,23.48,303510.27397260274,9.3468,9.4148,9.3228,9.3908,303510.274
2008-10-10 12:05:00,23.49,23.55,23.34,23.36,321275.68493150687,9.3948,9.4188,9.3348,9.3428,321275.6849
2008-10-10 12:10:00,23.37,23.57,23.32,23.56,264126.7123287671,9.3468,9.4268,9.3268,9.4228,264126.7123
2008-10-10 12:15:00,23.56,23.71,23.53,23.59,270547.94520547945,9.4228,9.4828,9.4108,9.4348,270547.9452
2008-10-10 12:20:00,23.58,23.72,23.52,23.6,245826.198630137,9.4308,9.4868,9.4068,9.4388,245826.1986
2008-10-10 12:25:00,23.6,23.64,23.43,23.47,223137.84246575343,9.4388,9.4548,9.3708,9.3868,223137.8425
2008-10-10 12:30:00,23.46,23.59,23.41,23.49,274079.62328767125,9.3828,9.4348,9.3628,9.3948,274079.6233
2008-10-10 12:35:00,23.51,23.54,23.34,23.43,263163.5273972603,9.4028,9.4148,9.3348,9.3708,263163.5274
2008-10-10 12:40:00,23.43,23.94,23.39,23.88,554045.3767123288,9.3708,9.5748,9.3548,9.5508,554045.3767
2008-10-10 12:45:00,23.86,23.94,23.57,23.58,323630.1369863014,9.5428,9.5748,9.4268,9.4308,323630.137
2008-10-10 12:50:00,23.57,23.72,23.57,23.66,193814.2123287671,9.4268,9.4868,9.4268,9.4628,193814.2123
2008-10-10 12:55:00,23.65,23.75,23.59,23.7,168450.34246575343,9.4588,9.4988,9.4348,9.4788,168450.3425
2008-10-10 13:00:00,23.7,23.72,23.56,23.72,219713.18493150684,9.4788,9.4868,9.4228,9.4868,219713.1849
2008-10-10 13:05:00,23.71,23.78,23.65,23.69,264019.69178082194,9.4828,9.5108,9.4588,9.4748,264019.6918
2008-10-10 13:10:00,23.7,23.71,23.48,23.58,349850.1712328767,9.4788,9.4828,9.3908,9.4308,349850.1712
2008-10-10 13:15:00,23.57,23.61,23.46,23.5,253317.63698630137,9.4268,9.4428,9.3828,9.3988,253317.637
2008-10-10 13:20:00,23.5,23.72,23.41,23.64,258026.5410958904,9.3988,9.4868,9.3628,9.4548,258026.5411
2008-10-10 13:25:00,23.64,23.86,23.59,23.85,277290.2397260274,9.4548,9.5428,9.4348,9.5388,277290.2397
2008-10-10 13:30:00,23.85,23.86,23.6,23.62,261986.301369863,9.5388,9.5428,9.4388,9.4468,261986.3014
2008-10-10 13:35:00,23.62,23.68,23.45,23.63,273009.4178082192,9.4468,9.4708,9.3788,9.4508,273009.4178
2008-10-10 13:40:00,23.64,23.65,23.46,23.47,321917.80821917806,9.4548,9.4588,9.3828,9.3868,321917.8082
2008-10-10 13:45:00,23.48,23.48,23.0,23.03,419520.5479452055,9.3908,9.3908,9.1989,9.2109,419520.5479
2008-10-10 13:50:00,23.03,23.27,22.93,22.99,869220.8904109589,9.2109,9.3068,9.1709,9.1949,869220.8904
2008-10-10 13:55:00,22.99,23.43,22.94,23.37,479023.97260273976,9.1949,9.3708,9.1749,9.3468,479023.9726
2008-10-10 14:00:00,23.36,23.59,23.2,23.53,657427.2260273972,9.3428,9.4348,9.2788,9.4108,657427.226
2008-10-10 14:05:00,23.55,23.86,23.45,23.83,538527.3972602739,9.4188,9.5428,9.3788,9.5308,538527.3973
2008-10-10 14:10:00,23.83,24.15,23.63,23.94,582940.9246575342,9.5308,9.6588,9.4508,9.5748,582940.9247
2008-10-10 14:15:00,23.92,24.05,23.72,23.83,689426.3698630137,9.5668,9.6188,9.4868,9.5308,689426.3699
2008-10-10 14:20:00,23.83,23.92,23.73,23.8,743471.7465753425,9.5308,9.5668,9.4908,9.5188,743471.7466
2008-10-10 14:25:00,23.8,23.83,23.59,23.65,611408.3904109589,9.5188,9.5308,9.4348,9.4588,611408.3904
2008-10-10 14:30:00,23.65,23.77,23.58,23.64,519905.8219178082,9.4588,9.5068,9.4308,9.4548,519905.8219
2008-10-10 14:35:00,23.64,23.8,23.56,23.8,573951.198630137,9.4548,9.5188,9.4228,9.5188,573951.1986
2008-10-10 14:40:00,23.8,23.81,23.59,23.68,407748.2876712329,9.5188,9.5228,9.4348,9.4708,407748.2877
2008-10-10 14:45:00,23.67,23.97,23.64,23.83,552333.0479452055,9.4668,9.5868,9.4548,9.5308,552333.0479
2008-10-10 14:50:00,23.83,23.86,23.64,23.69,572345.8904109589,9.5308,9.5428,9.4548,9.4748,572345.8904
2008-10-10 14:55:00,23.69,23.79,23.61,23.66,646404.1095890411,9.4748,9.5148,9.4428,9.4628,646404.1096
2008-10-10 15:00:00,23.66,23.96,23.6,23.67,524614.7260273972,9.4628,9.5828,9.4388,9.4668,524614.726
2008-10-10 15:05:00,23.66,23.95,23.55,23.72,506314.2123287671,9.4628,9.5788,9.4188,9.4868,506314.2123
2008-10-10 15:10:00,23.72,24.33,23.7,24.08,763270.5479452055,9.4868,9.7308,9.4788,9.6308,763270.5479
2008-10-10 15:15:00,24.07,24.48,23.98,24.43,704409.2465753425,9.6268,9.7908,9.5908,9.7708,704409.2466
2008-10-10 15:20:00,24.43,25.32,24.41,25.21,1174229.4520547944,9.7708,10.1267,9.7628,10.0827,1174229.4521
2008-10-10 15:25:00,25.21,25.58,25.11,25.36,599850.1712328767,10.0827,10.2307,10.0427,10.1427,599850.1712
2008-10-10 15:30:00,25.34,25.55,25.14,25.37,799015.4109589041,10.1347,10.2187,10.0547,10.1467,799015.411
2008-10-10 15:35:00,25.36,26.25,25.15,25.21,958904.1095890412,10.1427,10.4987,10.0587,10.0827,958904.1096
2008-10-10 15:40:00,25.2,25.27,24.06,25.19,908925.5136986302,10.0787,10.1067,9.6228,10.0747,908925.5137
2008-10-10 15:45:00,25.2,25.22,24.48,24.77,752354.4520547945,10.0787,10.0867,9.7908,9.9068,752354.4521
2008-10-10 15:50:00,24.76,24.86,24.43,24.55,786601.0273972603,9.9028,9.9428,9.7708,9.8188,786601.0274
2008-10-10 15:55:00,24.57,24.85,24.24,24.55,1320205.4794520547,9.8268,9.9388,9.6948,9.8188,1320205.4795
2008-10-13 09:30:00,25.56,25.57,25.23,25.44,797838.1849315069,10.2227,10.2267,10.0907,10.1747,797838.1849
2008-10-13 09:35:00,25.43,25.73,25.39,25.57,555436.6438356164,10.1707,10.2907,10.1547,10.2267,555436.6438
2008-10-13 09:40:00,25.59,25.7,25.26,25.37,586044.5205479452,10.2347,10.2787,10.1027,10.1467,586044.5205
2008-10-13 09:45:00,25.36,25.71,25.34,25.63,443386.1301369863,10.1427,10.2827,10.1347,10.2507,443386.1301
2008-10-13 09:50:00,25.62,25.74,25.48,25.65,464576.19863013696,10.2467,10.2947,10.1907,10.2587,464576.1986
2008-10-13 09:55:00,25.64,25.68,25.5,25.52,383240.5821917809,10.2547,10.2707,10.1987,10.2067,383240.5822
2008-10-13 10:00:00,25.53,25.63,25.48,25.48,484053.9383561644,10.2107,10.2507,10.1907,10.1907,484053.9384
2008-10-13 10:05:00,25.47,25.57,25.41,25.56,334332.19178082194,10.1867,10.2267,10.1627,10.2227,334332.1918
2008-10-13 10:10:00,25.56,25.75,25.48,25.7,256207.19178082192,10.2227,10.2987,10.1907,10.2787,256207.1918
2008-10-13 10:15:00,25.7,25.92,25.7,25.85,327589.897260274,10.2787,10.3667,10.2787,10.3387,327589.8973
2008-10-13 10:20:00,25.86,25.92,25.75,25.82,233090.7534246576,10.3427,10.3667,10.2987,10.3267,233090.7534
2008-10-13 10:25:00,25.83,26.14,25.82,26.14,329409.2465753425,10.3307,10.4547,10.3267,10.4547,329409.2466
2008-10-13 10:30:00,26.11,26.2,26.0,26.01,349529.1095890411,10.4427,10.4787,10.3987,10.4027,349529.1096
2008-10-13 10:35:00,26.02,26.23,26.01,26.23,330158.3904109589,10.4067,10.4907,10.4027,10.4907,330158.3904
2008-10-13 10:40:00,26.22,26.34,26.17,26.25,383347.602739726,10.4867,10.5347,10.4667,10.4987,383347.6027
2008-10-13 10:45:00,26.24,26.27,26.14,26.14,207726.88356164383,10.4947,10.5067,10.4547,10.4547,207726.8836
2008-10-13 10:50:00,26.14,26.26,26.1,26.2,207405.8219178082,10.4547,10.5027,10.4387,10.4787,207405.8219
2008-10-13 10:55:00,26.2,26.26,26.06,26.1,194670.37671232875,10.4787,10.5027,10.4227,10.4387,194670.3767
2008-10-13 11:00:00,26.1,26.14,26.0,26.1,225064.2123287671,10.4387,10.4547,10.3987,10.4387,225064.2123
2008-10-13 11:05:00,26.1,26.14,26.0,26.1,162350.17123287672,10.4387,10.4547,10.3987,10.4387,162350.1712
2008-10-13 11:10:00,26.09,26.1,25.99,26.06,118578.76712328767,10.4347,10.4387,10.3947,10.4227,118578.7671
2008-10-13 11:15:00,26.06,26.16,26.05,26.06,220355.30821917808,10.4227,10.4627,10.4187,10.4227,220355.3082
2008-10-13 11:20:00,26.06,26.13,25.99,26.13,160530.8219178082,10.4227,10.4507,10.3947,10.4507,160530.8219
2008-10-13 11:25:00,26.13,26.21,26.12,26.16,215967.46575342465,10.4507,10.4827,10.4467,10.4627,215967.4658
2008-10-13 11:30:00,26.16,26.39,26.15,26.35,329409.2465753425,10.4627,10.5547,10.4587,10.5387,329409.2466
2008-10-13 11:35:00,26.35,26.4,26.31,26.4,184931.50684931508,10.5387,10.5587,10.5227,10.5587,184931.5068
2008-10-13 11:40:00,26.39,26.45,26.34,26.41,210509.4178082192,10.5547,10.5787,10.5347,10.5627,210509.4178
2008-10-13 11:45:00,26.4,26.41,26.18,26.22,157427.22602739726,10.5587,10.5627,10.4707,10.4867,157427.226
2008-10-13 11:50:00,26.22,26.22,26.16,26.17,101027.39726027397,10.4867,10.4867,10.4627,10.4667,101027.3973
2008-10-13 11:55:00,26.16,26.22,26.15,26.16,173373.2876712329,10.4627,10.4867,10.4587,10.4627,173373.2877
2008-10-13 12:00:00,26.15,26.17,26.06,26.14,217679.794520548,10.4587,10.4667,10.4227,10.4547,217679.7945
2008-10-13 12:05:00,26.14,26.18,26.13,26.15,152825.34246575343,10.4547,10.4707,10.4507,10.4587,152825.3425
2008-10-13 12:10:00,26.15,26.2,26.14,26.2,179259.41780821918,10.4587,10.4787,10.4547,10.4787,179259.4178
2008-10-13 12:15:00,26.2,26.35,26.19,26.35,218000.8561643836,10.4787,10.5387,10.4747,10.5387,218000.8562
2008-10-13 12:20:00,26.36,26.37,26.28,26.28,174978.59589041097,10.5427,10.5467,10.5107,10.5107,174978.5959
2008-10-13 12:25:00,26.28,26.34,26.28,26.29,109910.10273972603,10.5107,10.5347,10.5107,10.5147,109910.1027
2008-10-13 12:30:00,26.31,26.31,26.24,26.25,167594.1780821918,10.5227,10.5227,10.4947,10.4987,167594.1781
2008-10-13 12:35:00,26.25,26.29,26.23,26.28,149400.68493150684,10.4987,10.5147,10.4907,10.5107,149400.6849
2008-10-13 12:40:00,26.28,26.36,26.27,26.35,110552.22602739726,10.5107,10.5427,10.5067,10.5387,110552.226
2008-10-13 12:45:00,26.36,26.37,26.31,26.32,109696.06164383562,10.5427,10.5467,10.5227,10.5267,109696.0616
2008-10-13 12:50:00,26.32,26.4,26.29,26.36,125000.0,10.5267,10.5587,10.5147,10.5427,125000.0
2008-10-13 12:55:00,26.35,26.35,26.3,26.31,112050.51369863014,10.5387,10.5387,10.5187,10.5227,112050.5137
2008-10-13 13:00:00,26.29,26.34,26.27,26.28,74700.34246575342,10.5147,10.5347,10.5067,10.5107,74700.3425
2008-10-13 13:05:00,26.28,26.3,26.25,26.25,144370.7191780822,10.5107,10.5187,10.4987,10.4987,144370.7192
2008-10-13 13:10:00,26.26,26.3,26.24,26.28,88398.97260273973,10.5027,10.5187,10.4947,10.5107,88398.9726
2008-10-13 13:15:00,26.29,26.29,26.21,26.22,116759.41780821918,10.5147,10.5147,10.4827,10.4867,116759.4178
2008-10-13 13:20:00,26.23,26.23,26.19,26.22,91502.56849315068,10.4907,10.4907,10.4747,10.4867,91502.5685
2008-10-13 13:25:00,26.21,26.21,26.15,26.18,112157.53424657536,10.4827,10.4827,10.4587,10.4707,112157.5342
2008-10-13 13:30:00,26.17,26.21,26.14,26.16,154430.65068493152,10.4667,10.4827,10.4547,10.4627,154430.6507
2008-10-13 13:35:00,26.15,26.18,26.14,26.16,125856.16438356164,10.4587,10.4707,10.4547,10.4627,125856.1644
2008-10-13 13:40:00,26.16,26.17,26.06,26.07,254708.90410958903,10.4627,10.4667,10.4227,10.4267,254708.9041
2008-10-13 13:45:00,26.07,26.14,26.03,26.06,211365.5821917808,10.4267,10.4547,10.4107,10.4227,211365.5822
2008-10-13 13:50:00,26.05,26.14,26.02,26.05,114190.92465753424,10.4187,10.4547,10.4067,10.4187,114190.9247
2008-10-13 13:55:00,26.05,26.14,25.99,26.0,177440.0684931507,10.4187,10.4547,10.3947,10.3987,177440.0685
2008-10-13 14:00:00,25.99,26.0,25.93,25.93,266909.2465753425,10.3947,10.3987,10.3707,10.3707,266909.2466
2008-10-13 14:05:00,25.94,25.95,25.87,25.88,275149.8287671233,10.3747,10.3787,10.3467,10.3507,275149.8288
2008-10-13 14:10:00,25.88,26.03,25.87,25.98,250856.16438356164,10.3507,10.4107,10.3467,10.3907,250856.1644
2008-10-13 14:15:00,25.98,25.99,25.88,25.94,142337.32876712328,10.3907,10.3947,10.3507,10.3747,142337.3288
2008-10-13 14:20:00,25.94,26.04,25.93,26.01,188463.18493150684,10.3747,10.4147,10.3707,10.4027,188463.1849
2008-10-13 14:25:00,26.01,26.05,25.85,25.85,220248.2876712329,10.4027,10.4187,10.3387,10.3387,220248.2877
2008-10-13 14:30:00,25.85,25.94,25.8,25.92,163955.4794520548,10.3387,10.3747,10.3187,10.3667,163955.4795
2008-10-13 14:35:00,25.92,26.01,25.91,25.97,135488.01369863015,10.3667,10.4027,10.3627,10.3867,135488.0137
2008-10-13 14:40:00,25.98,26.08,25.98,26.05,174550.51369863015,10.3907,10.4307,10.3907,10.4187,174550.5137
2008-10-13 14:45:00,26.05,26.1,26.01,26.06,119970.03424657536,10.4187,10.4387,10.4027,10.4227,119970.0342
2008-10-13 14:50:00,26.06,26.08,25.99,26.02,134845.8904109589,10.4227,10.4307,10.3947,10.4067,134845.8904
2008-10-13 14:55:00,26.02,26.14,26.0,26.08,363762.84246575343,10.4067,10.4547,10.3987,10.4307,363762.8425
2008-10-13 15:00:00,26.09,26.27,26.05,26.26,441138.69863013696,10.4347,10.5067,10.4187,10.5027,441138.6986
2008-10-13 15:05:00,26.26,26.44,26.24,26.34,523437.5,10.5027,10.5747,10.4947,10.5347,523437.5
2008-10-13 15:10:00,26.34,26.51,26.34,26.48,475813.3561643836,10.5347,10.6027,10.5347,10.5907,475813.3562
2008-10-13 15:15:00,26.48,26.54,26.46,26.52,294734.58904109587,10.5907,10.6147,10.5827,10.6067,294734.589
2008-10-13 15:20:00,26.53,26.65,26.49,26.65,238655.8219178082,10.6107,10.6587,10.5947,10.6587,238655.8219
2008-10-13 15:25:00,26.64,26.71,26.6,26.6,398651.5410958904,10.6547,10.6827,10.6387,10.6387,398651.5411
2008-10-13 15:30:00,26.6,26.74,26.53,26.71,467358.73287671234,10.6387,10.6947,10.6107,10.6827,467358.7329
2008-10-13 15:35:00,26.72,26.9,26.7,26.86,730736.301369863,10.6867,10.7587,10.6787,10.7427,730736.3014
2008-10-13 15:40:00,26.87,26.96,26.75,26.77,855201.198630137,10.7467,10.7827,10.6987,10.7067,855201.1986
2008-10-13 15:45:00,26.77,26.88,26.77,26.85,527290.2397260274,10.7067,10.7507,10.7067,10.7387,527290.2397
2008-10-13 15:50:00,26.85,27.06,26.83,26.97,683219.1780821917,10.7387,10.8227,10.7307,10.7867,683219.1781
2008-10-13 15:55:00,26.96,27.21,26.86,27.07,950770.5479452056,10.7827,10.8826,10.7427,10.8267,950770.5479
2008-10-14 09:30:00,28.01,28.5,27.77,28.05,794413.5273972603,11.2026,11.3986,11.1066,11.2186,794413.5274
2008-10-14 09:35:00,28.12,28.45,28.06,28.22,462007.705479452,11.2466,11.3786,11.2226,11.2866,462007.7055
2008-10-14 09:40:00,28.22,28.22,27.6,28.14,553189.2123287672,11.2866,11.2866,11.0386,11.2546,553189.2123
2008-10-14 09:45:00,28.13,28.13,27.58,27.96,319777.397260274,11.2506,11.2506,11.0306,11.1826,319777.3973
2008-10-14 09:50:00,27.94,28.03,27.38,27.71,512093.3219178082,11.1746,11.2106,10.9506,11.0826,512093.3219
2008-10-14 09:55:00,27.73,27.89,27.33,27.35,380672.0890410959,11.0906,11.1546,10.9306,10.9386,380672.089
2008-10-14 10:00:00,27.34,27.94,27.33,27.7,357555.6506849315,10.9346,11.1746,10.9306,11.0786,357555.6507
2008-10-14 10:05:00,27.7,27.9,27.32,27.45,371896.40410958906,11.0786,11.1586,10.9266,10.9786,371896.4041
2008-10-14 10:10:00,27.45,27.58,27.29,27.42,304152.397260274,10.9786,11.0306,10.9146,10.9666,304152.3973
2008-10-14 10:15:00,27.42,27.74,27.34,27.63,417166.0958904109,10.9666,11.0946,10.9346,11.0506,417166.0959
2008-10-14 10:20:00,27.62,27.67,27.23,27.24,278146.40410958906,11.0466,11.0666,10.8906,10.8946,278146.4041
2008-10-14 10:25:00,27.24,27.39,27.03,27.33,351348.4589041096,10.8946,10.9546,10.8107,10.9306,351348.4589
2008-10-14 10:30:00,27.33,27.5,27.22,27.28,235873.2876712329,10.9306,10.9986,10.8866,10.9106,235873.2877
2008-10-14 10:35:00,27.28,27.39,27.09,27.09,183005.13698630137,10.9106,10.9546,10.8347,10.8347,183005.137
2008-10-14 10:40:00,27.09,27.13,26.72,26.72,336044.5205479452,10.8347,10.8506,10.6867,10.6867,336044.5205
2008-10-14 10:45:00,26.72,26.91,26.64,26.86,481057.36301369866,10.6867,10.7627,10.6547,10.7427,481057.363
2008-10-14 10:50:00,26.86,27.09,26.82,27.02,239083.90410958903,10.7427,10.8347,10.7267,10.8067,239083.9041
2008-10-14 10:55:00,27.02,27.2,26.96,27.12,216930.65068493152,10.8067,10.8786,10.7827,10.8466,216930.6507
2008-10-14 11:00:00,27.12,27.12,26.81,26.82,295804.794520548,10.8466,10.8466,10.7227,10.7267,295804.7945
2008-10-14 11:05:00,26.81,26.92,26.63,26.71,300834.7602739726,10.7227,10.7667,10.6507,10.6827,300834.7603
2008-10-14 11:10:00,26.7,26.79,26.51,26.6,254601.88356164383,10.6787,10.7147,10.6027,10.6387,254601.8836
2008-10-14 11:15:00,26.6,26.93,26.6,26.92,229452.0547945205,10.6387,10.7707,10.6387,10.7667,229452.0548
2008-10-14 11:20:00,26.94,26.95,26.71,26.85,202589.897260274,10.7747,10.7787,10.6827,10.7387,202589.8973
2008-10-14 11:25:00,26.85,27.24,26.82,27.1,233732.87671232875,10.7387,10.8946,10.7267,10.8387,233732.8767
2008-10-14 11:30:00,27.09,27.27,27.09,27.11,174336.47260273973,10.8347,10.9066,10.8347,10.8426,174336.4726
2008-10-14 11:35:00,27.12,27.31,27.05,27.2,221746.5753424657,10.8466,10.9226,10.8187,10.8786,221746.5753
2008-10-14 11:40:00,27.2,27.3,27.17,27.25,129601.88356164384,10.8786,10.9186,10.8666,10.8986,129601.8836
2008-10-14 11:45:00,27.24,27.41,27.22,27.3,279751.7123287671,10.8946,10.9626,10.8866,10.9186,279751.7123
2008-10-14 11:50:00,27.29,27.29,27.06,27.06,231592.46575342465,10.9146,10.9146,10.8227,10.8227,231592.4658
2008-10-14 11:55:00,27.07,27.11,27.01,27.01,102418.66438356164,10.8267,10.8426,10.8027,10.8027,102418.6644
2008-10-14 12:00:00,27.01,27.03,26.73,26.73,241866.4383561644,10.8027,10.8107,10.6907,10.6907,241866.4384
2008-10-14 12:05:00,26.73,27.13,26.73,27.12,212114.7260273973,10.6907,10.8506,10.6907,10.8466,212114.726
2008-10-14 12:10:00,27.12,27.25,27.11,27.14,288741.4383561644,10.8466,10.8986,10.8426,10.8546,288741.4384
2008-10-14 12:15:00,27.13,27.23,27.03,27.2,241866.4383561644,10.8506,10.8906,10.8107,10.8786,241866.4384
2008-10-14 12:20:00,27.2,27.25,27.08,27.09,138805.65068493152,10.8786,10.8986,10.8307,10.8347,138805.6507
2008-10-14 12:25:00,27.09,27.12,27.05,27.05,85616.43835616438,10.8347,10.8466,10.8187,10.8187,85616.4384
2008-10-14 12:30:00,27.05,27.1,26.99,27.1,109589.0410958904,10.8187,10.8387,10.7947,10.8387,109589.0411
2008-10-14 12:35:00,27.09,27.2,27.08,27.18,189319.34931506848,10.8347,10.8786,10.8307,10.8706,189319.3493
2008-10-14 12:40:00,27.18,27.23,27.13,27.13,89576.19863013699,10.8706,10.8906,10.8506,10.8506,89576.1986
2008-10-14 12:45:00,27.13,27.23,27.13,27.21,155821.91780821918,10.8506,10.8906,10.8506,10.8826,155821.9178
2008-10-14 12:50:00,27.21,27.24,27.09,27.11,78232.02054794521,10.8826,10.8946,10.8347,10.8426,78232.0205
2008-10-14 12:55:00,27.12,27.18,27.04,27.06,92572.77397260274,10.8466,10.8706,10.8147,10.8227,92572.774
2008-10-14 13:00:00,27.05,27.07,26.97,26.99,204944.34931506848,10.8187,10.8267,10.7867,10.7947,204944.3493
2008-10-14 13:05:00,26.99,27.04,26.97,26.99,128531.67808219178,10.7947,10.8147,10.7867,10.7947,128531.6781
2008-10-14 13:10:00,26.98,27.02,26.87,26.99,288527.397260274,10.7907,10.8067,10.7467,10.7947,288527.3973
2008-10-14 13:15:00,26.99,27.02,26.84,26.95,155500.85616438356,10.7947,10.8067,10.7347,10.7787,155500.8562
2008-10-14 13:20:00,26.96,27.02,26.95,26.98,163955.4794520548,10.7827,10.8067,10.7787,10.7907,163955.4795
2008-10-14 13:25:00,26.98,27.07,26.95,27.0,112157.53424657536,10.7907,10.8267,10.7787,10.7987,112157.5342
2008-10-14 13:30:00,27.01,27.26,27.0,27.18,174443.49315068492,10.8027,10.9026,10.7987,10.8706,174443.4932
2008-10-14 13:35:00,27.18,27.19,27.03,27.03,210616.4383561644,10.8706,10.8746,10.8107,10.8107,210616.4384
2008-10-14 13:40:00,27.03,27.1,26.95,27.02,335723.4589041096,10.8107,10.8387,10.7787,10.8067,335723.4589
2008-10-14 13:45:00,27.03,27.14,27.0,27.05,173587.32876712328,10.8107,10.8546,10.7987,10.8187,173587.3288
2008-10-14 13:50:00,27.07,27.07,26.89,26.91,290774.8287671233,10.8267,10.8267,10.7547,10.7627,290774.8288
2008-10-14 13:55:00,26.91,26.92,26.84,26.9,229345.0342465753,10.7627,10.7667,10.7347,10.7587,229345.0342
2008-10-14 14:00:00,26.89,26.99,26.82,26.85,227311.64383561644,10.7547,10.7947,10.7267,10.7387,227311.6438
2008-10-14 14:05:00,26.85,26.94,26.78,26.85,277718.3219178082,10.7387,10.7747,10.7107,10.7387,277718.3219
2008-10-14 14:10:00,26.85,26.91,26.7,26.84,279858.73287671234,10.7387,10.7627,10.6787,10.7347,279858.7329
2008-10-14 14:15:00,26.84,26.89,26.46,26.62,372538.5273972603,10.7347,10.7547,10.5827,10.6467,372538.5274
2008-10-14 14:20:00,26.63,26.83,26.55,26.76,296446.9178082192,10.6507,10.7307,10.6187,10.7027,296446.9178
2008-10-14 14:25:00,26.75,27.05,26.67,27.04,235338.18493150684,10.6987,10.8187,10.6667,10.8147,235338.1849
2008-10-14 14:30:00,27.03,27.08,26.75,26.83,271297.08904109587,10.8107,10.8307,10.6987,10.7307,271297.089
2008-10-14 14:35:00,26.83,26.99,26.83,26.86,138377.5684931507,10.7307,10.7947,10.7307,10.7427,138377.5685
2008-10-14 14:40:00,26.85,26.85,26.54,26.54,201198.6301369863,10.7387,10.7387,10.6147,10.6147,201198.6301
2008-10-14 14:45:00,26.55,26.58,26.4,26.42,170483.73287671234,10.6187,10.6307,10.5587,10.5667,170483.7329
2008-10-14 14:50:00,26.42,26.61,26.4,26.56,245398.11643835617,10.5667,10.6427,10.5587,10.6227,245398.1164
2008-10-14 14:55:00,26.54,26.6,26.4,26.54,204837.32876712328,10.6147,10.6387,10.5587,10.6147,204837.3288
2008-10-14 15:00:00,26.55,26.9,26.44,26.64,227418.66438356164,10.6187,10.7587,10.5747,10.6547,227418.6644
2008-10-14 15:05:00,26.64,26.83,26.64,26.83,185145.54794520547,10.6547,10.7307,10.6547,10.7307,185145.5479
2008-10-14 15:10:00,26.83,26.99,26.83,26.86,186857.87671232875,10.7307,10.7947,10.7307,10.7427,186857.8767
2008-10-14 15:15:00,26.86,26.98,26.71,26.85,178510.27397260274,10.7427,10.7907,10.6827,10.7387,178510.274
2008-10-14 15:20:00,26.84,27.02,26.76,26.78,215218.3219178082,10.7347,10.8067,10.7027,10.7107,215218.3219
2008-10-14 15:25:00,26.77,27.08,26.72,27.04,224636.1301369863,10.7067,10.8307,10.6867,10.8147,224636.1301
2008-10-14 15:30:00,27.05,27.23,27.02,27.07,482769.69178082194,10.8187,10.8906,10.8067,10.8267,482769.6918
2008-10-14 15:35:00,27.04,27.2,26.74,26.78,341181.5068493151,10.8147,10.8786,10.6947,10.7107,341181.5068
2008-10-14 15:40:00,26.78,27.01,26.77,26.95,449165.2397260274,10.7107,10.8027,10.7067,10.7787,449165.2397
2008-10-14 15:45:00,26.98,27.29,26.96,27.14,403681.5068493151,10.7907,10.9146,10.7827,10.8546,403681.5068
2008-10-14 15:50:00,27.13,27.2,26.99,27.19,449807.36301369866,10.8506,10.8786,10.7947,10.8746,449807.363
2008-10-14 15:55:00,27.19,27.21,27.04,27.05,430329.6232876713,10.8746,10.8826,10.8147,10.8187,430329.6233
2008-10-15 09:30:00,26.54,26.54,26.23,26.35,359803.08219178085,10.6147,10.6147,10.4907,10.5387,359803.0822
2008-10-15 09:35:00,26.37,26.54,26.28,26.28,358625.8561643836,10.5467,10.6147,10.5107,10.5107,358625.8562
2008-10-15 09:40:00,26.29,26.41,26.17,26.26,367936.6438356164,10.5147,10.5627,10.4667,10.5027,367936.6438
2008-10-15 09:45:00,26.25,26.3,25.93,25.98,298159.2465753425,10.4987,10.5187,10.3707,10.3907,298159.2466
2008-10-15 09:50:00,26.0,26.18,25.97,26.09,276220.0342465753,10.3987,10.4707,10.3867,10.4347,276220.0342
2008-10-15 09:55:00,26.1,26.35,26.08,26.27,252782.5342465753,10.4387,10.5387,10.4307,10.5067,252782.5342
2008-10-15 10:00:00,26.26,26.27,25.96,26.14,199593.3219178082,10.5027,10.5067,10.3827,10.4547,199593.3219
2008-10-15 10:05:00,26.14,26.17,26.01,26.08,166309.9315068493,10.4547,10.4667,10.4027,10.4307,166309.9315
2008-10-15 10:10:00,26.06,26.28,26.0,26.22,178510.27397260274,10.4227,10.5107,10.3987,10.4867,178510.274
2008-10-15 10:15:00,26.22,26.22,26.03,26.11,146618.15068493152,10.4867,10.4867,10.4107,10.4427,146618.1507
2008-10-15 10:20:00,26.1,26.23,26.08,26.19,102097.60273972603,10.4387,10.4907,10.4307,10.4747,102097.6027
2008-10-15 10:25:00,26.17,26.26,26.05,26.24,166523.97260273973,10.4667,10.5027,10.4187,10.4947,166523.9726
2008-10-15 10:30:00,26.25,26.39,26.2,26.32,180436.64383561644,10.4987,10.5547,10.4787,10.5267,180436.6438
2008-10-15 10:35:00,26.32,26.44,26.26,26.33,157320.20547945207,10.5267,10.5747,10.5027,10.5307,157320.2055
2008-10-15 10:40:00,26.33,26.4,26.0,26.02,233090.7534246576,10.5307,10.5587,10.3987,10.4067,233090.7534
2008-10-15 10:45:00,26.04,26.07,25.84,25.85,230308.2191780822,10.4147,10.4267,10.3347,10.3387,230308.2192
2008-10-15 10:50:00,25.85,25.93,25.8,25.93,171339.89726027398,10.3387,10.3707,10.3187,10.3707,171339.8973
2008-10-15 10:55:00,25.93,25.95,25.8,25.86,121789.38356164384,10.3707,10.3787,10.3187,10.3427,121789.3836
2008-10-15 11:00:00,25.85,25.89,25.77,25.84,153788.52739726027,10.3387,10.3547,10.3067,10.3347,153788.5274
2008-10-15 11:05:00,25.84,25.94,25.78,25.94,107127.56849315068,10.3347,10.3747,10.3107,10.3747,107127.5685
2008-10-15 11:10:00,25.94,26.03,25.91,25.95,148865.58219178082,10.3747,10.4107,10.3627,10.3787,148865.5822
2008-10-15 11:15:00,25.96,26.01,25.91,25.92,224315.0684931507,10.3827,10.4027,10.3627,10.3667,224315.0685
2008-10-15 11:20:00,25.93,25.97,25.71,25.72,407213.18493150687,10.3707,10.3867,10.2827,10.2867,407213.1849
2008-10-15 11:25:00,25.72,25.84,25.71,25.78,182577.0547945205,10.2867,10.3347,10.2827,10.3107,182577.0548
2008-10-15 11:30:00,25.76,25.81,25.64,25.73,250107.0205479452,10.3027,10.3227,10.2547,10.2907,250107.0205
2008-10-15 11:35:00,25.73,25.82,25.72,25.75,111943.49315068494,10.2907,10.3267,10.2867,10.2987,111943.4932
2008-10-15 11:40:00,25.75,25.85,25.74,25.75,108625.85616438356,10.2987,10.3387,10.2947,10.2987,108625.8562
2008-10-15 11:45:00,25.76,25.76,25.65,25.7,169199.48630136988,10.3027,10.3027,10.2587,10.2787,169199.4863
2008-10-15 11:50:00,25.7,25.81,25.65,25.79,117829.62328767125,10.2787,10.3227,10.2587,10.3147,117829.6233
2008-10-15 11:55:00,25.78,25.87,25.76,25.77,89683.21917808219,10.3107,10.3467,10.3027,10.3067,89683.2192
2008-10-15 12:00:00,25.76,25.9,25.75,25.79,87114.72602739726,10.3027,10.3587,10.2987,10.3147,87114.726
2008-10-15 12:05:00,25.79,25.81,25.72,25.79,89897.2602739726,10.3147,10.3227,10.2867,10.3147,89897.2603
2008-10-15 12:10:00,25.79,25.85,25.75,25.85,114833.04794520549,10.3147,10.3387,10.2987,10.3387,114833.0479
2008-10-15 12:15:00,25.85,25.85,25.66,25.71,154858.73287671234,10.3387,10.3387,10.2627,10.2827,154858.7329
2008-10-15 12:20:00,25.71,25.73,25.54,25.59,155179.79452054793,10.2827,10.2907,10.2147,10.2347,155179.7945
2008-10-15 12:25:00,25.6,25.71,25.58,25.65,96532.53424657536,10.2387,10.2827,10.2307,10.2587,96532.5342
2008-10-15 12:30:00,25.65,25.81,25.65,25.8,78660.10273972603,10.2587,10.3227,10.2587,10.3187,78660.1027
2008-10-15 12:35:00,25.79,25.87,25.77,25.85,89790.2397260274,10.3147,10.3467,10.3067,10.3387,89790.2397
2008-10-15 12:40:00,25.87,25.97,25.83,25.86,97709.7602739726,10.3467,10.3867,10.3307,10.3427,97709.7603
2008-10-15 12:45:00,25.86,25.97,25.85,25.93,67744.00684931508,10.3427,10.3867,10.3387,10.3707,67744.0068
2008-10-15 12:50:00,25.94,26.0,25.87,25.99,113655.82191780822,10.3747,10.3987,10.3467,10.3947,113655.8219
2008-10-15 12:55:00,26.0,26.05,25.94,25.95,115475.17123287672,10.3987,10.4187,10.3747,10.3787,115475.1712
2008-10-15 13:00:00,25.95,25.95,25.77,25.81,152076.198630137,10.3787,10.3787,10.3067,10.3227,152076.1986
2008-10-15 13:05:00,25.82,25.88,25.81,25.85,81549.65753424658,10.3267,10.3507,10.3227,10.3387,81549.6575
2008-10-15 13:10:00,25.85,25.94,25.81,25.81,127996.57534246576,10.3387,10.3747,10.3227,10.3227,127996.5753
2008-10-15 13:15:00,25.82,25.83,25.67,25.7,125856.16438356164,10.3267,10.3307,10.2667,10.2787,125856.1644
2008-10-15 13:20:00,25.7,25.84,25.59,25.6,204623.2876712329,10.2787,10.3347,10.2347,10.2387,204623.2877
2008-10-15 13:25:00,25.6,25.72,25.57,25.7,199807.36301369863,10.2387,10.2867,10.2267,10.2787,199807.363
2008-10-15 13:30:00,25.7,25.73,25.47,25.52,147795.37671232875,10.2787,10.2907,10.1867,10.2067,147795.3767
2008-10-15 13:35:00,25.53,25.54,25.31,25.47,287350.1712328767,10.2107,10.2147,10.1227,10.1867,287350.1712
2008-10-15 13:40:00,25.47,25.49,25.33,25.47,195847.602739726,10.1867,10.1947,10.1307,10.1867,195847.6027
2008-10-15 13:45:00,25.47,25.53,25.43,25.51,106485.44520547944,10.1867,10.2107,10.1707,10.2027,106485.4452
2008-10-15 13:50:00,25.5,25.53,25.33,25.48,168557.36301369863,10.1987,10.2107,10.1307,10.1907,168557.363
2008-10-15 13:55:00,25.48,25.49,25.27,25.36,231913.52739726027,10.1907,10.1947,10.1067,10.1427,231913.5274
2008-10-15 14:00:00,25.36,25.41,25.19,25.19,267230.30821917806,10.1427,10.1627,10.0747,10.0747,267230.3082
2008-10-15 14:05:00,25.19,25.35,25.19,25.28,177011.98630136988,10.0747,10.1387,10.0747,10.1107,177011.9863
2008-10-15 14:10:00,25.28,25.32,25.19,25.24,181399.82876712328,10.1107,10.1267,10.0747,10.0947,181399.8288
2008-10-15 14:15:00,25.23,25.35,25.2,25.27,158497.4315068493,10.0907,10.1387,10.0787,10.1067,158497.4315
2008-10-15 14:20:00,25.27,25.43,25.26,25.42,167059.07534246577,10.1067,10.1707,10.1027,10.1667,167059.0753
2008-10-15 14:25:00,25.42,25.45,25.32,25.39,241331.3356164384,10.1667,10.1787,10.1267,10.1547,241331.3356
2008-10-15 14:30:00,25.39,25.43,25.3,25.36,243257.70547945207,10.1547,10.1707,10.1187,10.1427,243257.7055
2008-10-15 14:35:00,25.36,25.38,25.27,25.28,221960.61643835617,10.1427,10.1507,10.1067,10.1107,221960.6164
2008-10-15 14:40:00,25.28,25.52,25.28,25.46,296018.8356164384,10.1107,10.2067,10.1107,10.1827,296018.8356
2008-10-15 14:45:00,25.46,25.59,25.43,25.58,244006.84931506848,10.1827,10.2347,10.1707,10.2307,244006.8493
2008-10-15 14:50:00,25.58,25.6,25.46,25.57,235873.2876712329,10.2307,10.2387,10.1827,10.2267,235873.2877
2008-10-15 14:55:00,25.58,25.67,25.44,25.48,313463.18493150687,10.2307,10.2667,10.1747,10.1907,313463.1849
2008-10-15 15:00:00,25.48,25.58,25.39,25.55,321168.66438356164,10.1907,10.2307,10.1547,10.2187,321168.6644
2008-10-15 15:05:00,25.55,25.84,25.55,25.78,317529.9657534247,10.2187,10.3347,10.2187,10.3107,317529.9658
2008-10-15 15:10:00,25.78,25.8,25.59,25.6,288420.37671232875,10.3107,10.3187,10.2347,10.2387,288420.3767
2008-10-15 15:15:00,25.6,25.71,25.44,25.53,256635.2739726028,10.2387,10.2827,10.1747,10.2107,256635.274
2008-10-15 15:20:00,25.53,25.68,25.45,25.67,296553.9383561644,10.2107,10.2707,10.1787,10.2667,296553.9384
2008-10-15 15:25:00,25.67,25.67,25.39,25.45,274079.62328767125,10.2667,10.2667,10.1547,10.1787,274079.6233
2008-10-15 15:30:00,25.45,25.48,25.25,25.3,323844.1780821918,10.1787,10.1907,10.0987,10.1187,323844.1781
2008-10-15 15:35:00,25.3,25.43,25.28,25.31,317744.0068493151,10.1187,10.1707,10.1107,10.1227,317744.0068
2008-10-15 15:40:00,25.3,25.42,25.25,25.35,429794.5205479452,10.1187,10.1667,10.0987,10.1387,429794.5205
2008-10-15 15:45:00,25.36,25.39,25.22,25.22,407641.26712328766,10.1427,10.1547,10.0867,10.0867,407641.2671
2008-10-15 15:50:00,25.23,25.23,25.04,25.14,497324.48630136985,10.0907,10.0907,10.0148,10.0547,497324.4863
2008-10-15 15:55:00,25.14,25.44,24.71,24.82,1328981.1643835616,10.0547,10.1747,9.8828,9.9268,1328981.1644
2008-10-16 09:30:00,24.86,24.86,24.35,24.51,751284.2465753425,9.9428,9.9428,9.7388,9.8028,751284.2466
2008-10-16 09:35:00,24.51,24.66,24.36,24.66,436750.8561643836,9.8028,9.8628,9.7428,9.8628,436750.8562
2008-10-16 09:40:00,24.66,24.77,24.57,24.74,327375.8561643836,9.8628,9.9068,9.8268,9.8948,327375.8562
2008-10-16 09:45:00,24.74,24.96,24.68,24.95,428831.3356164384,9.8948,9.9828,9.8708,9.9788,428831.3356
2008-10-16 09:50:00,24.95,25.29,24.95,25.29,415346.7465753425,9.9788,10.1147,9.9788,10.1147,415346.7466
2008-10-16 09:55:00,25.28,25.29,24.93,25.13,347281.6780821918,10.1107,10.1147,9.9708,10.0507,347281.6781
2008-10-16 10:00:00,25.12,25.28,24.76,24.91,405286.81506849313,10.0467,10.1107,9.9028,9.9628,405286.8151
2008-10-16 10:05:00,24.91,25.14,24.84,25.05,333583.0479452055,9.9628,10.0547,9.9348,10.0188,333583.0479
2008-10-16 10:10:00,25.05,25.07,24.54,24.76,435573.6301369863,10.0188,10.0268,9.8148,9.9028,435573.6301
2008-10-16 10:15:00,24.76,24.9,24.72,24.75,333797.08904109587,9.9028,9.9588,9.8868,9.8988,333797.089
2008-10-16 10:20:00,24.74,25.04,24.71,24.82,324486.30136986304,9.8948,10.0148,9.8828,9.9268,324486.3014
2008-10-16 10:25:00,24.82,24.91,24.54,24.55,288955.4794520548,9.9268,9.9628,9.8148,9.8188,288955.4795
2008-10-16 10:30:00,24.54,24.54,24.32,24.46,335937.5,9.8148,9.8148,9.7268,9.7828,335937.5
2008-10-16 10:35:00,24.47,24.56,24.29,24.32,338720.0342465753,9.7868,9.8228,9.7148,9.7268,338720.0342
2008-10-16 10:40:00,24.31,24.46,24.2,24.29,456014.55479452055,9.7228,9.7828,9.6788,9.7148,456014.5548
2008-10-16 10:45:00,24.3,24.4,24.13,24.38,272367.294520548,9.7188,9.7588,9.6508,9.7508,272367.2945
2008-10-16 10:50:00,24.38,24.43,24.19,24.22,162243.15068493152,9.7508,9.7708,9.6748,9.6868,162243.1507
2008-10-16 10:55:00,24.22,24.23,23.83,23.86,413206.3356164384,9.6868,9.6908,9.5308,9.5428,413206.3356
2008-10-16 11:00:00,23.86,23.94,23.75,23.94,388698.6301369863,9.5428,9.5748,9.4988,9.5748,388698.6301
2008-10-16 11:05:00,23.93,23.97,23.65,23.73,464790.2397260274,9.5708,9.5868,9.4588,9.4908,464790.2397
2008-10-16 11:10:00,23.74,23.86,23.53,23.72,348672.94520547945,9.4948,9.5428,9.4108,9.4868,348672.9452
2008-10-16 11:15:00,23.72,23.8,23.59,23.75,303189.2123287671,9.4868,9.5188,9.4348,9.4988,303189.2123
2008-10-16 11:20:00,23.75,24.0,23.7,23.98,207405.8219178082,9.4988,9.5988,9.4788,9.5908,207405.8219
2008-10-16 11:25:00,23.99,24.02,23.78,23.79,262307.3630136986,9.5948,9.6068,9.5108,9.5148,262307.363
2008-10-16 11:30:00,23.79,24.16,23.75,24.06,314533.3904109589,9.5148,9.6628,9.4988,9.6228,314533.3904
2008-10-16 11:35:00,24.08,24.12,23.95,23.95,203017.9794520548,9.6308,9.6468,9.5788,9.5788,203017.9795
2008-10-16 11:40:00,23.96,24.19,23.9,24.14,443600.1712328767,9.5828,9.6748,9.5588,9.6548,443600.1712
2008-10-16 11:45:00,24.15,24.16,23.99,24.04,276541.09589041094,9.6588,9.6628,9.5948,9.6148,276541.0959
2008-10-16 11:50:00,24.02,24.37,23.88,24.3,280607.87671232875,9.6068,9.7468,9.5508,9.7188,280607.8767
2008-10-16 11:55:00,24.29,24.31,24.07,24.16,252461.47260273973,9.7148,9.7228,9.6268,9.6628,252461.4726
2008-10-16 12:00:00,24.15,24.22,23.96,24.03,244113.8698630137,9.6588,9.6868,9.5828,9.6108,244113.8699
2008-10-16 12:05:00,24.03,24.15,23.96,24.14,124357.87671232875,9.6108,9.6588,9.5828,9.6548,124357.8767
2008-10-16 12:10:00,24.14,24.57,24.13,24.54,191245.7191780822,9.6548,9.8268,9.6508,9.8148,191245.7192
2008-10-16 12:15:00,24.55,24.78,24.53,24.7,243578.7671232877,9.8188,9.9108,9.8108,9.8788,243578.7671
2008-10-16 12:20:00,24.69,25.07,24.69,24.82,305008.5616438356,9.8748,10.0268,9.8748,9.9268,305008.5616
2008-10-16 12:25:00,24.81,24.88,24.57,24.57,220248.2876712329,9.9228,9.9508,9.8268,9.8268,220248.2877
2008-10-16 12:30:00,24.57,24.71,24.46,24.54,233625.8561643836,9.8268,9.8828,9.7828,9.8148,233625.8562
2008-10-16 12:35:00,24.54,24.74,24.5,24.66,287136.1301369863,9.8148,9.8948,9.7988,9.8628,287136.1301
2008-10-16 12:40:00,24.66,24.77,24.39,24.48,201091.6095890411,9.8628,9.9068,9.7548,9.7908,201091.6096
2008-10-16 12:45:00,24.48,24.77,24.45,24.71,245612.15753424657,9.7908,9.9068,9.7788,9.8828,245612.1575
2008-10-16 12:50:00,24.71,24.72,24.4,24.68,228809.93150684933,9.8828,9.8868,9.7588,9.8708,228809.9315
2008-10-16 12:55:00,24.68,24.72,24.41,24.46,204623.2876712329,9.8708,9.8868,9.7628,9.7828,204623.2877
2008-10-16 13:00:00,24.46,24.66,24.43,24.59,249678.9383561644,9.7828,9.8628,9.7708,9.8348,249678.9384
2008-10-16 13:05:00,24.6,24.68,24.36,24.4,154323.6301369863,9.8388,9.8708,9.7428,9.7588,154323.6301
2008-10-16 13:10:00,24.4,24.65,24.4,24.58,182041.95205479453,9.7588,9.8588,9.7588,9.8308,182041.9521
2008-10-16 13:15:00,24.59,24.71,24.57,24.57,130458.04794520549,9.8348,9.8828,9.8268,9.8268,130458.0479
2008-10-16 13:20:00,24.57,24.78,24.57,24.57,123608.73287671233,9.8268,9.9108,9.8268,9.8268,123608.7329
2008-10-16 13:25:00,24.57,24.62,24.43,24.51,119863.01369863014,9.8268,9.8468,9.7708,9.8028,119863.0137
2008-10-16 13:30:00,24.51,24.57,24.41,24.51,139982.87671232875,9.8028,9.8268,9.7628,9.8028,139982.8767
2008-10-16 13:35:00,24.51,24.53,24.29,24.36,163955.4794520548,9.8028,9.8108,9.7148,9.7428,163955.4795
2008-10-16 13:40:00,24.35,24.44,24.32,24.38,202482.87671232875,9.7388,9.7748,9.7268,9.7508,202482.8767
2008-10-16 13:45:00,24.39,24.59,24.39,24.51,147260.27397260274,9.7548,9.8348,9.7548,9.8028,147260.274
2008-10-16 13:50:00,24.51,24.69,24.48,24.64,152290.2397260274,9.8028,9.8748,9.7908,9.8548,152290.2397
2008-10-16 13:55:00,24.63,25.06,24.63,24.82,243043.66438356164,9.8508,10.0228,9.8508,9.9268,243043.6644
2008-10-16 14:00:00,24.82,24.86,24.69,24.71,233304.794520548,9.9268,9.9428,9.8748,9.8828,233304.7945
2008-10-16 14:05:00,24.71,24.73,24.57,24.58,227739.7260273973,9.8828,9.8908,9.8268,9.8308,227739.726
2008-10-16 14:10:00,24.58,24.72,24.48,24.57,173266.26712328766,9.8308,9.8868,9.7908,9.8268,173266.2671
2008-10-16 14:15:00,24.57,24.71,24.55,24.64,135059.9315068493,9.8268,9.8828,9.8188,9.8548,135059.9315
2008-10-16 14:20:00,24.64,24.72,24.59,24.6,126284.24657534246,9.8548,9.8868,9.8348,9.8388,126284.2466
2008-10-16 14:25:00,24.6,24.65,24.39,24.55,199807.36301369863,9.8388,9.8588,9.7548,9.8188,199807.363
2008-10-16 14:30:00,24.56,24.67,24.48,24.66,121575.34246575342,9.8228,9.8668,9.7908,9.8628,121575.3425
2008-10-16 14:35:00,24.65,24.81,24.61,24.79,224208.04794520547,9.8588,9.9228,9.8428,9.9148,224208.0479
2008-10-16 14:40:00,24.78,24.86,24.72,24.75,173587.32876712328,9.9108,9.9428,9.8868,9.8988,173587.3288
2008-10-16 14:45:00,24.75,25.11,24.71,25.04,201947.7739726028,9.8988,10.0427,9.8828,10.0148,201947.774
2008-10-16 14:50:00,25.02,25.15,24.92,25.05,235017.12328767125,10.0068,10.0587,9.9668,10.0188,235017.1233
2008-10-16 14:55:00,25.05,25.17,24.93,25.04,249250.8561643836,10.0188,10.0667,9.9708,10.0148,249250.8562
2008-10-16 15:00:00,25.04,25.24,24.94,25.13,364083.90410958906,10.0148,10.0947,9.9748,10.0507,364083.9041
2008-10-16 15:05:00,25.12,25.54,25.1,25.52,365475.1712328767,10.0467,10.2147,10.0388,10.2067,365475.1712
2008-10-16 15:10:00,25.53,25.82,25.41,25.73,421982.0205479452,10.2107,10.3267,10.1627,10.2907,421982.0205
2008-10-16 15:15:00,25.74,25.82,25.57,25.59,388805.6506849315,10.2947,10.3267,10.2267,10.2347,388805.6507
2008-10-16 15:20:00,25.57,25.63,25.39,25.54,381742.294520548,10.2267,10.2507,10.1547,10.2147,381742.2945
2008-10-16 15:25:00,25.54,25.6,25.45,25.57,319028.2534246575,10.2147,10.2387,10.1787,10.2267,319028.2534
2008-10-16 15:30:00,25.56,25.71,25.4,25.41,373180.6506849315,10.2227,10.2827,10.1587,10.1627,373180.6507
2008-10-16 15:35:00,25.41,25.51,25.3,25.43,417808.2191780822,10.1627,10.2027,10.1187,10.1707,417808.2192
2008-10-16 15:40:00,25.43,25.66,25.43,25.61,516481.1643835616,10.1707,10.2627,10.1707,10.2427,516481.1644
2008-10-16 15:45:00,25.61,25.89,25.59,25.89,303617.294520548,10.2427,10.3547,10.2347,10.3547,303617.2945
2008-10-16 15:50:00,25.88,25.88,25.55,25.7,576947.7739726028,10.3507,10.3507,10.2187,10.2787,576947.774
2008-10-16 15:55:00,25.7,25.71,25.48,25.49,660637.8424657534,10.2787,10.2827,10.1907,10.1947,660637.8425
2008-10-17 09:30:00,24.57,25.04,24.46,24.61,2310145.5479452056,9.8268,10.0148,9.7828,9.8428,2310145.5479
2008-10-17 09:35:00,24.6,25.1,24.58,24.86,427761.1301369863,9.8388,10.0388,9.8308,9.9428,427761.1301
2008-10-17 09:40:00,24.86,24.99,24.72,24.84,313784.2465753425,9.9428,9.9948,9.8868,9.9348,313784.2466
2008-10-17 09:45:00,24.85,25.12,24.83,25.1,250535.102739726,9.9388,10.0467,9.9308,10.0388,250535.1027
2008-10-17 09:50:00,25.1,25.6,25.06,25.51,492936.6438356164,10.0388,10.2387,10.0228,10.2027,492936.6438
2008-10-17 09:55:00,25.48,25.59,25.14,25.47,364619.0068493151,10.1907,10.2347,10.0547,10.1867,364619.0068
2008-10-17 10:00:00,25.47,25.64,25.42,25.53,258240.5821917808,10.1867,10.2547,10.1667,10.2107,258240.5822
2008-10-17 10:05:00,25.53,25.59,25.21,25.27,207084.7602739726,10.2107,10.2347,10.0827,10.1067,207084.7603
2008-10-17 10:10:00,25.25,25.28,24.94,24.97,307363.0136986301,10.0987,10.1107,9.9748,9.9868,307363.0137
2008-10-17 10:15:00,24.96,25.37,24.94,25.36,259203.7671232877,9.9828,10.1467,9.9748,10.1427,259203.7671
2008-10-17 10:20:00,25.37,25.44,25.21,25.26,202482.87671232875,10.1467,10.1747,10.0827,10.1027,202482.8767
2008-10-17 10:25:00,25.27,25.45,25.14,25.4,135702.05479452055,10.1067,10.1787,10.0547,10.1587,135702.0548
2008-10-17 10:30:00,25.39,25.41,25.14,25.17,169627.5684931507,10.1547,10.1627,10.0547,10.0667,169627.5685
2008-10-17 10:35:00,25.17,25.49,25.17,25.48,206549.65753424657,10.0667,10.1947,10.0667,10.1907,206549.6575
2008-10-17 10:40:00,25.48,25.64,25.43,25.61,143942.63698630137,10.1907,10.2547,10.1707,10.2427,143942.637
2008-10-17 10:45:00,25.6,25.74,25.6,25.74,308326.19863013696,10.2387,10.2947,10.2387,10.2947,308326.1986
2008-10-17 10:50:00,25.74,25.75,25.59,25.59,257812.5,10.2947,10.2987,10.2347,10.2347,257812.5
2008-10-17 10:55:00,25.59,25.61,25.42,25.53,187178.9383561644,10.2347,10.2427,10.1667,10.2107,187178.9384
2008-10-17 11:00:00,25.54,25.68,25.54,25.59,317636.98630136985,10.2147,10.2707,10.2147,10.2347,317636.9863
2008-10-17 11:05:00,25.6,25.75,25.58,25.73,176369.86301369863,10.2387,10.2987,10.2307,10.2907,176369.863
2008-10-17 11:10:00,25.72,25.74,25.55,25.57,138163.52739726027,10.2867,10.2947,10.2187,10.2267,138163.5274
2008-10-17 11:15:00,25.58,25.62,25.45,25.46,179152.39726027398,10.2307,10.2467,10.1787,10.1827,179152.3973
2008-10-17 11:20:00,25.46,25.57,25.42,25.56,155072.77397260274,10.1827,10.2267,10.1667,10.2227,155072.774
2008-10-17 11:25:00,25.56,25.57,25.43,25.52,245612.15753424657,10.2227,10.2267,10.1707,10.2067,245612.1575
2008-10-17 11:30:00,25.51,25.61,25.5,25.6,133454.62328767125,10.2027,10.2427,10.1987,10.2387,133454.6233
2008-10-17 11:35:00,25.6,25.61,25.44,25.51,171339.89726027398,10.2387,10.2427,10.1747,10.2027,171339.8973
2008-10-17 11:40:00,25.53,25.63,25.51,25.58,264233.73287671234,10.2107,10.2507,10.2027,10.2307,264233.7329
2008-10-17 11:45:00,25.59,25.59,25.43,25.47,225492.294520548,10.2347,10.2347,10.1707,10.1867,225492.2945
2008-10-17 11:50:00,25.48,25.57,25.46,25.53,123180.6506849315,10.1907,10.2267,10.1827,10.2107,123180.6507
2008-10-17 11:55:00,25.54,25.57,25.47,25.52,143728.59589041097,10.2147,10.2267,10.1867,10.2067,143728.5959
2008-10-17 12:00:00,25.51,25.57,25.48,25.53,97709.7602739726,10.2027,10.2267,10.1907,10.2107,97709.7603
2008-10-17 12:05:00,25.54,25.58,25.51,25.55,107341.6095890411,10.2147,10.2307,10.2027,10.2187,107341.6096
2008-10-17 12:10:00,25.55,25.67,25.55,25.59,154109.5890410959,10.2187,10.2667,10.2187,10.2347,154109.589
2008-10-17 12:15:00,25.6,25.6,25.56,25.6,69563.35616438356,10.2387,10.2387,10.2227,10.2387,69563.3562
2008-10-17 12:20:00,25.6,25.71,25.58,25.71,124785.9589041096,10.2387,10.2827,10.2307,10.2827,124785.9589
2008-10-17 12:25:00,25.71,25.72,25.64,25.69,66352.7397260274,10.2827,10.2867,10.2547,10.2747,66352.7397
2008-10-17 12:30:00,25.69,25.74,25.66,25.69,153788.52739726027,10.2747,10.2947,10.2627,10.2747,153788.5274
2008-10-17 12:35:00,25.69,25.71,25.66,25.71,92786.81506849316,10.2747,10.2827,10.2627,10.2827,92786.8151
2008-10-17 12:40:00,25.71,25.87,25.68,25.8,164383.56164383562,10.2827,10.3467,10.2707,10.3187,164383.5616
2008-10-17 12:45:00,25.8,25.96,25.71,25.96,216823.6301369863,10.3187,10.3827,10.2827,10.3827,216823.6301
2008-10-17 12:50:00,25.95,26.13,25.91,26.12,317208.90410958906,10.3787,10.4507,10.3627,10.4467,317208.9041
2008-10-17 12:55:00,26.12,26.21,26.04,26.15,293022.2602739726,10.4467,10.4827,10.4147,10.4587,293022.2603
2008-10-17 13:00:00,26.15,26.44,26.09,26.28,415774.8287671233,10.4587,10.5747,10.4347,10.5107,415774.8288
2008-10-17 13:05:00,26.28,26.29,26.16,26.16,181613.8698630137,10.5107,10.5147,10.4627,10.4627,181613.8699
2008-10-17 13:10:00,26.17,26.27,26.07,26.14,215111.301369863,10.4667,10.5067,10.4267,10.4547,215111.3014
2008-10-17 13:15:00,26.14,26.15,25.99,26.09,160209.7602739726,10.4547,10.4587,10.3947,10.4347,160209.7603
2008-10-17 13:20:00,26.09,26.3,26.06,26.29,166952.05479452055,10.4347,10.5187,10.4227,10.5147,166952.0548
2008-10-17 13:25:00,26.29,26.32,26.1,26.15,186536.8150684932,10.5147,10.5267,10.4387,10.4587,186536.8151
2008-10-17 13:30:00,26.14,26.31,26.14,26.3,175406.6780821918,10.4547,10.5227,10.4547,10.5187,175406.6781
2008-10-17 13:35:00,26.3,26.44,26.25,26.42,210723.4589041096,10.5187,10.5747,10.4987,10.5667,210723.4589
2008-10-17 13:40:00,26.44,26.57,26.35,26.35,161708.04794520547,10.5747,10.6267,10.5387,10.5387,161708.0479
2008-10-17 13:45:00,26.35,26.43,26.33,26.4,194777.397260274,10.5387,10.5707,10.5307,10.5587,194777.3973
2008-10-17 13:50:00,26.4,26.52,26.33,26.4,174657.53424657535,10.5587,10.6067,10.5307,10.5587,174657.5342
2008-10-17 13:55:00,26.4,26.47,26.35,26.46,174978.59589041097,10.5587,10.5867,10.5387,10.5827,174978.5959
2008-10-17 14:00:00,26.46,26.56,26.42,26.42,318600.1712328767,10.5827,10.6227,10.5667,10.5667,318600.1712
2008-10-17 14:05:00,26.43,26.53,26.3,26.3,256207.19178082192,10.5707,10.6107,10.5187,10.5187,256207.1918
2008-10-17 14:10:00,26.31,26.39,26.19,26.19,188677.2260273973,10.5227,10.5547,10.4747,10.4747,188677.226
2008-10-17 14:15:00,26.19,26.24,26.16,26.16,126498.28767123289,10.4747,10.4947,10.4627,10.4627,126498.2877
2008-10-17 14:20:00,26.17,26.19,26.0,26.02,234803.0821917808,10.4667,10.4747,10.3987,10.4067,234803.0822
2008-10-17 14:25:00,26.02,26.14,25.96,26.14,116331.33561643836,10.4067,10.4547,10.3827,10.4547,116331.3356
2008-10-17 14:30:00,26.14,26.26,26.14,26.2,158818.49315068492,10.4547,10.5027,10.4547,10.4787,158818.4932
2008-10-17 14:35:00,26.2,26.3,25.96,25.96,219499.14383561644,10.4787,10.5187,10.3827,10.3827,219499.1438
2008-10-17 14:40:00,25.95,26.05,25.84,26.03,287885.27397260274,10.3787,10.4187,10.3347,10.4107,287885.274
2008-10-17 14:45:00,26.01,26.19,25.92,26.14,195954.62328767125,10.4027,10.4747,10.3667,10.4547,195954.6233
2008-10-17 14:50:00,26.16,26.18,25.98,26.0,205693.49315068487,10.4627,10.4707,10.3907,10.3987,205693.4932
2008-10-17 14:55:00,26.01,26.13,25.93,26.04,200342.46575342465,10.4027,10.4507,10.3707,10.4147,200342.4658
2008-10-17 15:00:00,26.04,26.25,26.02,26.08,351348.4589041096,10.4147,10.4987,10.4067,10.4307,351348.4589
2008-10-17 15:05:00,26.02,26.25,26.02,26.11,250856.16438356164,10.4067,10.4987,10.4067,10.4427,250856.1644
2008-10-17 15:10:00,26.11,26.12,25.92,26.05,274186.6438356164,10.4427,10.4467,10.3667,10.4187,274186.6438
2008-10-17 15:15:00,26.05,26.07,25.92,25.92,252461.47260273973,10.4187,10.4267,10.3667,10.3667,252461.4726
2008-10-17 15:20:00,25.93,25.93,25.48,25.74,591288.5273972603,10.3707,10.3707,10.1907,10.2947,591288.5274
2008-10-17 15:25:00,25.75,25.99,25.73,25.89,481913.5273972603,10.2987,10.3947,10.2907,10.3547,481913.5274
2008-10-17 15:30:00,25.9,26.1,25.84,25.93,267337.3287671233,10.3587,10.4387,10.3347,10.3707,267337.3288
2008-10-17 15:35:00,25.93,26.0,25.59,25.81,396832.19178082194,10.3707,10.3987,10.2347,10.3227,396832.1918
2008-10-17 15:40:00,25.81,26.07,25.78,26.02,498180.6506849315,10.3227,10.4267,10.3107,10.4067,498180.6507
2008-10-17 15:45:00,26.02,26.02,25.74,25.74,339362.15753424657,10.4067,10.4067,10.2947,10.2947,339362.1575
2008-10-17 15:50:00,25.75,25.83,25.46,25.63,594178.0821917808,10.2987,10.3307,10.1827,10.2507,594178.0822
2008-10-17 15:55:00,25.64,25.66,25.34,25.41,605308.2191780822,10.2547,10.2627,10.1347,10.1627,605308.2192
2008-10-20 09:30:00,25.8,25.8,25.47,25.57,386237.15753424657,10.3187,10.3187,10.1867,10.2267,386237.1575
2008-10-20 09:35:00,25.58,25.68,25.46,25.63,359160.9589041096,10.2307,10.2707,10.1827,10.2507,359160.9589
2008-10-20 09:40:00,25.65,25.69,25.46,25.47,338720.0342465753,10.2587,10.2747,10.1827,10.1867,338720.0342
2008-10-20 09:45:00,25.46,25.6,25.43,25.6,235017.12328767125,10.1827,10.2387,10.1707,10.2387,235017.1233
2008-10-20 09:50:00,25.6,25.83,25.59,25.75,301476.88356164383,10.2387,10.3307,10.2347,10.2987,301476.8836
2008-10-20 09:55:00,25.75,25.99,25.71,25.99,205586.47260273973,10.2987,10.3947,10.2827,10.3947,205586.4726
2008-10-20 10:00:00,25.99,26.16,25.86,25.86,249036.8150684932,10.3947,10.4627,10.3427,10.3427,249036.8151
2008-10-20 10:05:00,25.85,26.0,25.75,25.77,254494.86301369863,10.3387,10.3987,10.2987,10.3067,254494.863
2008-10-20 10:10:00,25.77,25.92,25.68,25.73,225599.3150684932,10.3067,10.3667,10.2707,10.2907,225599.3151
2008-10-20 10:15:00,25.73,25.85,25.64,25.79,184503.42465753423,10.2907,10.3387,10.2547,10.3147,184503.4247
2008-10-20 10:20:00,25.79,25.85,25.66,25.71,193279.1095890411,10.3147,10.3387,10.2627,10.2827,193279.1096
2008-10-20 10:25:00,25.69,25.8,25.69,25.79,139126.7123287671,10.2747,10.3187,10.2747,10.3147,139126.7123
2008-10-20 10:30:00,25.8,25.96,25.78,25.93,148651.54109589042,10.3187,10.3827,10.3107,10.3707,148651.5411
2008-10-20 10:35:00,25.94,25.97,25.85,25.87,110017.12328767125,10.3747,10.3867,10.3387,10.3467,110017.1233
2008-10-20 10:40:00,25.97,26.06,25.91,25.98,183754.2808219178,10.3867,10.4227,10.3627,10.3907,183754.2808
2008-10-20 10:45:00,25.96,26.12,25.96,26.0,197988.0136986301,10.3827,10.4467,10.3827,10.3987,197988.0137
2008-10-20 10:50:00,26.07,26.07,25.79,25.84,209974.3150684932,10.4267,10.4267,10.3147,10.3347,209974.3151
2008-10-20 10:55:00,25.85,25.97,25.79,25.95,112906.67808219178,10.3387,10.3867,10.3147,10.3787,112906.6781
2008-10-20 11:00:00,25.95,25.98,25.85,25.88,118257.70547945204,10.3787,10.3907,10.3387,10.3507,118257.7055
2008-10-20 11:05:00,25.88,26.01,25.85,25.89,113120.7191780822,10.3507,10.4027,10.3387,10.3547,113120.7192
2008-10-20 11:10:00,25.9,25.91,25.69,25.88,221318.49315068487,10.3587,10.3627,10.2747,10.3507,221318.4932
2008-10-20 11:15:00,25.88,26.0,25.85,25.94,116866.43835616438,10.3507,10.3987,10.3387,10.3747,116866.4384
2008-10-20 11:20:00,25.95,26.07,25.89,26.07,123608.73287671233,10.3787,10.4267,10.3547,10.4267,123608.7329
2008-10-20 11:25:00,26.07,26.1,25.94,26.1,143514.55479452055,10.4267,10.4387,10.3747,10.4387,143514.5548
2008-10-20 11:30:00,26.1,26.14,26.02,26.03,198951.198630137,10.4387,10.4547,10.4067,10.4107,198951.1986
2008-10-20 11:35:00,26.03,26.05,25.93,26.0,130886.1301369863,10.4107,10.4187,10.3707,10.3987,130886.1301
2008-10-20 11:40:00,25.98,26.16,25.91,26.12,182684.0753424657,10.3907,10.4627,10.3627,10.4467,182684.0753
2008-10-20 11:45:00,26.11,26.15,26.06,26.14,270012.84246575343,10.4427,10.4587,10.4227,10.4547,270012.8425
2008-10-20 11:50:00,26.14,26.21,26.1,26.18,193600.17123287672,10.4547,10.4827,10.4387,10.4707,193600.1712
2008-10-20 11:55:00,26.18,26.35,26.17,26.27,191887.84246575343,10.4707,10.5387,10.4667,10.5067,191887.8425
2008-10-20 12:00:00,26.27,26.36,26.27,26.35,457191.7808219178,10.5067,10.5427,10.5067,10.5387,457191.7808
2008-10-20 12:05:00,26.34,26.4,26.31,26.32,148116.43835616438,10.5347,10.5587,10.5227,10.5267,148116.4384
2008-10-20 12:10:00,26.32,26.33,26.26,26.26,223779.96575342465,10.5267,10.5307,10.5027,10.5027,223779.9658
2008-10-20 12:15:00,26.27,26.39,26.26,26.37,205586.47260273973,10.5067,10.5547,10.5027,10.5467,205586.4726
2008-10-20 12:20:00,26.37,26.45,26.34,26.38,146618.15068493152,10.5467,10.5787,10.5347,10.5507,146618.1507
2008-10-20 12:25:00,26.38,26.42,26.32,26.37,188035.102739726,10.5507,10.5667,10.5267,10.5467,188035.1027
2008-10-20 12:30:00,26.37,26.45,26.34,26.38,274614.72602739726,10.5467,10.5787,10.5347,10.5507,274614.726
2008-10-20 12:35:00,26.38,26.4,26.24,26.29,207940.92465753423,10.5507,10.5587,10.4947,10.5147,207940.9247
2008-10-20 12:40:00,26.28,26.35,26.28,26.3,164169.5205479452,10.5107,10.5387,10.5107,10.5187,164169.5205
2008-10-20 12:45:00,26.3,26.35,26.25,26.33,142123.2876712329,10.5187,10.5387,10.4987,10.5307,142123.2877
2008-10-20 12:50:00,26.33,26.34,26.3,26.3,117080.4794520548,10.5307,10.5347,10.5187,10.5187,117080.4795
2008-10-20 12:55:00,26.3,26.37,26.29,26.37,89148.11643835617,10.5187,10.5467,10.5147,10.5467,89148.1164
2008-10-20 13:00:00,26.36,26.36,26.25,26.25,153788.52739726027,10.5427,10.5427,10.4987,10.4987,153788.5274
2008-10-20 13:05:00,26.24,26.3,26.22,26.26,119863.01369863014,10.4947,10.5187,10.4867,10.5027,119863.0137
2008-10-20 13:10:00,26.26,26.29,26.26,26.26,48801.3698630137,10.5027,10.5147,10.5027,10.5027,48801.3699
2008-10-20 13:15:00,26.26,26.35,26.25,26.34,83904.1095890411,10.5027,10.5387,10.4987,10.5347,83904.1096
2008-10-20 13:20:00,26.34,26.39,26.31,26.37,94285.10273972603,10.5347,10.5547,10.5227,10.5467,94285.1027
2008-10-20 13:25:00,26.37,26.44,26.36,26.38,111087.32876712328,10.5467,10.5747,10.5427,10.5507,111087.3288
2008-10-20 13:30:00,26.38,26.45,26.36,26.4,139982.87671232875,10.5507,10.5787,10.5427,10.5587,139982.8767
2008-10-20 13:35:00,26.41,26.43,26.35,26.38,195419.5205479452,10.5627,10.5707,10.5387,10.5507,195419.5205
2008-10-20 13:40:00,26.38,26.48,26.36,26.45,188998.2876712329,10.5507,10.5907,10.5427,10.5787,188998.2877
2008-10-20 13:45:00,26.44,26.53,26.43,26.52,149293.66438356164,10.5747,10.6107,10.5707,10.6067,149293.6644
2008-10-20 13:50:00,26.52,26.59,26.49,26.56,251498.2876712329,10.6067,10.6347,10.5947,10.6227,251498.2877
2008-10-20 13:55:00,26.56,26.58,26.42,26.42,178724.31506849316,10.6227,10.6307,10.5667,10.5667,178724.3151
2008-10-20 14:00:00,26.42,26.56,26.41,26.55,145226.88356164383,10.5667,10.6227,10.5627,10.6187,145226.8836
2008-10-20 14:05:00,26.55,26.66,26.54,26.6,180222.602739726,10.6187,10.6627,10.6147,10.6387,180222.6027
2008-10-20 14:10:00,26.6,26.61,26.48,26.48,109053.93835616438,10.6387,10.6427,10.5907,10.5907,109053.9384
2008-10-20 14:15:00,26.49,26.49,26.35,26.38,148544.5205479452,10.5947,10.5947,10.5387,10.5507,148544.5205
2008-10-20 14:20:00,26.38,26.42,26.34,26.35,168343.3219178082,10.5507,10.5667,10.5347,10.5387,168343.3219
2008-10-20 14:25:00,26.35,26.46,26.35,26.42,86686.64383561644,10.5387,10.5827,10.5387,10.5667,86686.6438
2008-10-20 14:30:00,26.44,26.45,26.33,26.44,141588.18493150684,10.5747,10.5787,10.5307,10.5747,141588.1849
2008-10-20 14:35:00,26.45,26.5,26.42,26.48,140839.04109589042,10.5787,10.5987,10.5667,10.5907,140839.0411
2008-10-20 14:40:00,26.46,26.6,26.46,26.56,104773.11643835616,10.5827,10.6387,10.5827,10.6227,104773.1164
2008-10-20 14:45:00,26.56,26.59,26.5,26.54,66459.7602739726,10.6227,10.6347,10.5987,10.6147,66459.7603
2008-10-20 14:50:00,26.53,26.54,26.45,26.47,83904.1095890411,10.6107,10.6147,10.5787,10.5867,83904.1096
2008-10-20 14:55:00,26.47,26.53,26.42,26.52,98779.96575342468,10.5867,10.6107,10.5667,10.6067,98779.9658
2008-10-20 15:00:00,26.52,26.57,26.5,26.53,244006.84931506848,10.6067,10.6267,10.5987,10.6107,244006.8493
2008-10-20 15:05:00,26.54,26.54,26.38,26.47,245077.0547945205,10.6147,10.6147,10.5507,10.5867,245077.0548
2008-10-20 15:10:00,26.48,26.57,26.43,26.52,153039.38356164383,10.5907,10.6267,10.5707,10.6067,153039.3836
2008-10-20 15:15:00,26.51,26.58,26.44,26.54,176048.801369863,10.6027,10.6307,10.5747,10.6147,176048.8014
2008-10-20 15:20:00,26.55,26.58,26.47,26.53,159888.698630137,10.6187,10.6307,10.5867,10.6107,159888.6986
2008-10-20 15:25:00,26.53,26.55,26.44,26.52,230415.2397260274,10.6107,10.6187,10.5747,10.6067,230415.2397
2008-10-20 15:30:00,26.51,26.63,26.42,26.6,285958.90410958906,10.6027,10.6507,10.5667,10.6387,285958.9041
2008-10-20 15:35:00,26.61,26.82,26.58,26.77,356806.5068493151,10.6427,10.7267,10.6307,10.7067,356806.5068
2008-10-20 15:40:00,26.78,26.84,26.71,26.8,563356.1643835617,10.7107,10.7347,10.6827,10.7187,563356.1644
2008-10-20 15:45:00,26.8,26.84,26.77,26.82,327482.87671232875,10.7187,10.7347,10.7067,10.7267,327482.8767
2008-10-20 15:50:00,26.83,26.93,26.81,26.91,491224.31506849313,10.7307,10.7707,10.7227,10.7627,491224.3151
2008-10-20 15:55:00,26.91,27.13,26.91,27.08,489297.94520547945,10.7627,10.8506,10.7627,10.8307,489297.9452
2008-10-21 09:30:00,26.64,26.69,26.35,26.46,396297.0890410959,10.6547,10.6747,10.5387,10.5827,396297.089
2008-10-21 09:35:00,26.46,26.58,26.29,26.46,265517.9794520548,10.5827,10.6307,10.5147,10.5827,265517.9795
2008-10-21 09:40:00,26.47,26.63,26.45,26.56,319135.27397260274,10.5867,10.6507,10.5787,10.6227,319135.274
2008-10-21 09:45:00,26.56,26.67,26.55,26.61,235659.2465753425,10.6227,10.6667,10.6187,10.6427,235659.2466
2008-10-21 09:50:00,26.59,26.79,26.54,26.79,249357.87671232875,10.6347,10.7147,10.6147,10.7147,249357.8767
2008-10-21 09:55:00,26.78,26.85,26.67,26.79,206870.7191780822,10.7107,10.7387,10.6667,10.7147,206870.7192
2008-10-21 10:00:00,26.8,27.0,26.71,26.95,174871.57534246577,10.7187,10.7987,10.6827,10.7787,174871.5753
2008-10-21 10:05:00,26.95,27.08,26.9,26.99,161601.02739726027,10.7787,10.8307,10.7587,10.7947,161601.0274
2008-10-21 10:10:00,26.99,27.09,26.93,26.99,193921.2328767124,10.7947,10.8347,10.7707,10.7947,193921.2329
2008-10-21 10:15:00,26.99,27.13,26.98,27.08,163741.43835616438,10.7947,10.8506,10.7907,10.8307,163741.4384
2008-10-21 10:20:00,27.1,27.24,27.01,27.22,114619.00684931508,10.8387,10.8946,10.8027,10.8866,114619.0068
2008-10-21 10:25:00,27.23,27.28,27.09,27.2,253959.7602739726,10.8906,10.9106,10.8347,10.8786,253959.7603
2008-10-21 10:30:00,27.2,27.2,27.06,27.14,331335.61643835617,10.8786,10.8786,10.8227,10.8546,331335.6164
2008-10-21 10:35:00,27.14,27.21,27.12,27.15,239619.00684931508,10.8546,10.8826,10.8466,10.8586,239619.0068
2008-10-21 10:40:00,27.15,27.25,27.15,27.17,160744.86301369863,10.8586,10.8986,10.8586,10.8666,160744.863
2008-10-21 10:45:00,27.17,27.23,27.15,27.19,105522.2602739726,10.8666,10.8906,10.8586,10.8746,105522.2603
2008-10-21 10:50:00,27.2,27.25,27.13,27.17,142872.4315068493,10.8786,10.8986,10.8506,10.8666,142872.4315
2008-10-21 10:55:00,27.17,27.25,27.13,27.18,206335.61643835617,10.8666,10.8986,10.8506,10.8706,206335.6164
2008-10-21 11:00:00,27.17,27.24,27.1,27.14,216288.52739726027,10.8666,10.8946,10.8387,10.8546,216288.5274
2008-10-21 11:05:00,27.14,27.15,26.99,26.99,168022.2602739726,10.8546,10.8586,10.7947,10.7947,168022.2603
2008-10-21 11:10:00,26.99,27.03,26.94,26.98,147046.23287671234,10.7947,10.8107,10.7747,10.7907,147046.2329
2008-10-21 11:15:00,26.98,27.09,26.97,26.99,114404.96575342468,10.7907,10.8347,10.7867,10.7947,114404.9658
2008-10-21 11:20:00,26.98,26.99,26.81,26.82,173908.3904109589,10.7907,10.7947,10.7227,10.7267,173908.3904
2008-10-21 11:25:00,26.82,26.93,26.81,26.9,113869.86301369865,10.7267,10.7707,10.7227,10.7587,113869.863
2008-10-21 11:30:00,26.88,27.05,26.87,27.04,83797.0890410959,10.7507,10.8187,10.7467,10.8147,83797.089
2008-10-21 11:35:00,27.04,27.04,26.91,26.94,96853.59589041096,10.8147,10.8147,10.7627,10.7747,96853.5959
2008-10-21 11:40:00,26.93,26.95,26.8,26.82,116759.41780821918,10.7707,10.7787,10.7187,10.7267,116759.4178
2008-10-21 11:45:00,26.83,26.83,26.68,26.74,96960.61643835616,10.7307,10.7307,10.6707,10.6947,96960.6164
2008-10-21 11:50:00,26.74,26.74,26.63,26.69,105201.198630137,10.6947,10.6947,10.6507,10.6747,105201.1986
2008-10-21 11:55:00,26.69,26.69,26.35,26.42,237906.6780821918,10.6747,10.6747,10.5387,10.5667,237906.6781
2008-10-21 12:00:00,26.42,26.51,26.33,26.51,194349.3150684932,10.5667,10.6027,10.5307,10.6027,194349.3151
2008-10-21 12:05:00,26.51,26.52,26.4,26.49,149614.72602739726,10.6027,10.6067,10.5587,10.5947,149614.726
2008-10-21 12:10:00,26.49,26.54,26.29,26.3,108518.83561643836,10.5947,10.6147,10.5147,10.5187,108518.8356
2008-10-21 12:15:00,26.31,26.32,26.22,26.28,153146.40410958903,10.5227,10.5267,10.4867,10.5107,153146.4041
2008-10-21 12:20:00,26.29,26.43,26.27,26.42,117294.5205479452,10.5147,10.5707,10.5067,10.5667,117294.5205
2008-10-21 12:25:00,26.42,26.47,26.38,26.45,104238.01369863014,10.5667,10.5867,10.5507,10.5787,104238.0137
2008-10-21 12:30:00,26.44,26.54,26.42,26.53,110231.16438356164,10.5747,10.6147,10.5667,10.6107,110231.1644
2008-10-21 12:35:00,26.53,26.76,26.52,26.71,203339.0410958904,10.6107,10.7027,10.6067,10.6827,203339.0411
2008-10-21 12:40:00,26.71,26.71,26.61,26.63,144477.7397260274,10.6827,10.6827,10.6427,10.6507,144477.7397
2008-10-21 12:45:00,26.62,26.65,26.44,26.52,125963.18493150684,10.6467,10.6587,10.5747,10.6067,125963.1849
2008-10-21 12:50:00,26.5,26.55,26.37,26.42,90004.28082191781,10.5987,10.6187,10.5467,10.5667,90004.2808
2008-10-21 12:55:00,26.42,26.48,26.28,26.28,119863.01369863014,10.5667,10.5907,10.5107,10.5107,119863.0137
2008-10-21 13:00:00,26.27,26.41,26.26,26.39,99101.02739726027,10.5067,10.5627,10.5027,10.5547,99101.0274
2008-10-21 13:05:00,26.4,26.6,26.39,26.53,85188.35616438356,10.5587,10.6387,10.5547,10.6107,85188.3562
2008-10-21 13:10:00,26.53,26.54,26.42,26.42,49229.45205479452,10.6107,10.6147,10.5667,10.5667,49229.4521
2008-10-21 13:15:00,26.41,26.52,26.4,26.42,69456.33561643836,10.5627,10.6067,10.5587,10.5667,69456.3356
2008-10-21 13:20:00,26.42,26.68,26.42,26.58,148651.54109589042,10.5667,10.6707,10.5667,10.6307,148651.5411
2008-10-21 13:25:00,26.57,26.63,26.54,26.59,159139.55479452055,10.6267,10.6507,10.6147,10.6347,159139.5548
2008-10-21 13:30:00,26.6,26.6,26.48,26.53,212970.8904109589,10.6387,10.6387,10.5907,10.6107,212970.8904
2008-10-21 13:35:00,26.54,26.63,26.51,26.56,180650.68493150684,10.6147,10.6507,10.6027,10.6227,180650.6849
2008-10-21 13:40:00,26.57,26.58,26.48,26.49,165132.70547945207,10.6267,10.6307,10.5907,10.5947,165132.7055
2008-10-21 13:45:00,26.51,26.53,26.42,26.44,89683.21917808219,10.6027,10.6107,10.5667,10.5747,89683.2192
2008-10-21 13:50:00,26.44,26.5,26.4,26.49,126391.26712328767,10.5747,10.5987,10.5587,10.5947,126391.2671
2008-10-21 13:55:00,26.48,26.5,26.4,26.49,96960.61643835616,10.5907,10.5987,10.5587,10.5947,96960.6164
2008-10-21 14:00:00,26.5,26.61,26.45,26.6,132598.4589041096,10.5987,10.6427,10.5787,10.6387,132598.4589
2008-10-21 14:05:00,26.61,26.63,26.49,26.51,58433.21917808219,10.6427,10.6507,10.5947,10.6027,58433.2192
2008-10-21 14:10:00,26.51,26.65,26.49,26.55,108304.79452054796,10.6027,10.6587,10.5947,10.6187,108304.7945
2008-10-21 14:15:00,26.55,26.76,26.54,26.74,143728.59589041097,10.6187,10.7027,10.6147,10.6947,143728.5959
2008-10-21 14:20:00,26.74,26.81,26.71,26.79,172303.08219178082,10.6947,10.7227,10.6827,10.7147,172303.0822
2008-10-21 14:25:00,26.78,26.85,26.71,26.79,149721.74657534246,10.7107,10.7387,10.6827,10.7147,149721.7466
2008-10-21 14:30:00,26.8,26.89,26.74,26.75,137414.38356164383,10.7187,10.7547,10.6947,10.6987,137414.3836
2008-10-21 14:35:00,26.76,26.9,26.72,26.88,116331.33561643836,10.7027,10.7587,10.6867,10.7507,116331.3356
2008-10-21 14:40:00,26.89,26.97,26.83,26.93,149507.70547945207,10.7547,10.7867,10.7307,10.7707,149507.7055
2008-10-21 14:45:00,26.93,27.06,26.85,26.87,169306.50684931508,10.7707,10.8227,10.7387,10.7467,169306.5068
2008-10-21 14:50:00,26.87,26.89,26.8,26.82,192744.00684931508,10.7467,10.7547,10.7187,10.7267,192744.0068
2008-10-21 14:55:00,26.84,26.85,26.75,26.79,145119.86301369863,10.7347,10.7387,10.6987,10.7147,145119.863
2008-10-21 15:00:00,26.79,27.02,26.78,27.01,495184.0753424658,10.7147,10.8067,10.7107,10.8027,495184.0753
2008-10-21 15:05:00,27.0,27.02,26.75,26.78,175085.61643835617,10.7987,10.8067,10.6987,10.7107,175085.6164
2008-10-21 15:10:00,26.78,26.84,26.73,26.73,154109.5890410959,10.7107,10.7347,10.6907,10.6907,154109.589
2008-10-21 15:15:00,26.74,26.74,26.56,26.56,144477.7397260274,10.6947,10.6947,10.6227,10.6227,144477.7397
2008-10-21 15:20:00,26.56,26.57,26.42,26.47,262735.44520547945,10.6227,10.6267,10.5667,10.5867,262735.4452
2008-10-21 15:25:00,26.46,26.51,26.33,26.34,277932.3630136986,10.5827,10.6027,10.5307,10.5347,277932.363
2008-10-21 15:30:00,26.34,26.44,26.21,26.3,289811.6438356164,10.5347,10.5747,10.4827,10.5187,289811.6438
2008-10-21 15:35:00,26.3,26.37,26.27,26.29,239404.96575342465,10.5187,10.5467,10.5067,10.5147,239404.9658
2008-10-21 15:40:00,26.29,26.53,26.28,26.28,388163.5273972603,10.5147,10.6107,10.5107,10.5107,388163.5274
2008-10-21 15:45:00,26.28,26.28,25.99,26.05,511879.2808219178,10.5107,10.5107,10.3947,10.4187,511879.2808
2008-10-21 15:50:00,26.05,26.28,26.04,26.24,457084.7602739726,10.4187,10.5107,10.4147,10.4947,457084.7603
2008-10-21 15:55:00,26.25,26.25,26.05,26.13,572773.9726027397,10.4987,10.4987,10.4187,10.4507,572773.9726
2008-10-22 09:30:00,25.56,25.84,25.09,25.18,640839.0410958905,10.2227,10.3347,10.0348,10.0707,640839.0411
2008-10-22 09:35:00,25.18,25.22,24.79,25.0,474315.0684931507,10.0707,10.0867,9.9148,9.9988,474315.0685
2008-10-22 09:40:00,25.0,25.14,24.8,25.11,339255.1369863014,9.9988,10.0547,9.9188,10.0427,339255.137
2008-10-22 09:45:00,25.11,25.14,25.0,25.02,301048.80136986304,10.0427,10.0547,9.9988,10.0068,301048.8014
2008-10-22 09:50:00,25.0,25.02,24.81,24.88,290025.68493150687,9.9988,10.0068,9.9228,9.9508,290025.6849
2008-10-22 09:55:00,24.88,24.89,24.68,24.68,511023.11643835617,9.9508,9.9548,9.8708,9.8708,511023.1164
2008-10-22 10:00:00,24.7,24.72,24.49,24.5,421767.9794520548,9.8788,9.8868,9.7948,9.7988,421767.9795
2008-10-22 10:05:00,24.49,24.66,24.47,24.61,293236.30136986304,9.7948,9.8628,9.7868,9.8428,293236.3014
2008-10-22 10:10:00,24.61,24.86,24.59,24.84,274614.72602739726,9.8428,9.9428,9.8348,9.9348,274614.726
2008-10-22 10:15:00,24.84,25.0,24.77,24.96,249036.8150684932,9.9348,9.9988,9.9068,9.9828,249036.8151
2008-10-22 10:20:00,24.96,25.0,24.71,24.74,245719.1780821918,9.9828,9.9988,9.8828,9.8948,245719.1781
2008-10-22 10:25:00,24.74,24.74,24.57,24.64,299978.59589041094,9.8948,9.8948,9.8268,9.8548,299978.5959
2008-10-22 10:30:00,24.64,24.73,24.6,24.72,139661.81506849316,9.8548,9.8908,9.8388,9.8868,139661.8151
2008-10-22 10:35:00,24.73,24.95,24.64,24.86,268193.4931506849,9.8908,9.9788,9.8548,9.9428,268193.4932
2008-10-22 10:40:00,24.86,24.97,24.79,24.86,182470.0342465753,9.9428,9.9868,9.9148,9.9428,182470.0342
2008-10-22 10:45:00,24.86,24.95,24.72,24.87,263270.5479452055,9.9428,9.9788,9.8868,9.9468,263270.5479
2008-10-22 10:50:00,24.86,25.01,24.81,25.01,216502.5684931507,9.9428,10.0028,9.9228,10.0028,216502.5685
2008-10-22 10:55:00,25.01,25.05,24.85,24.92,244113.8698630137,10.0028,10.0188,9.9388,9.9668,244113.8699
2008-10-22 11:00:00,24.91,24.94,24.76,24.84,177440.0684931507,9.9628,9.9748,9.9028,9.9348,177440.0685
2008-10-22 11:05:00,24.84,24.87,24.68,24.7,217893.8356164384,9.9348,9.9468,9.8708,9.8788,217893.8356
2008-10-22 11:10:00,24.71,24.75,24.67,24.69,259203.7671232877,9.8828,9.8988,9.8668,9.8748,259203.7671
2008-10-22 11:15:00,24.68,24.74,24.65,24.71,150684.9315068493,9.8708,9.8948,9.8588,9.8828,150684.9315
2008-10-22 11:20:00,24.71,24.71,24.57,24.66,143514.55479452055,9.8828,9.8828,9.8268,9.8628,143514.5548
2008-10-22 11:25:00,24.66,24.67,24.53,24.63,177226.02739726027,9.8628,9.8668,9.8108,9.8508,177226.0274
2008-10-22 11:30:00,24.63,24.69,24.55,24.55,199914.38356164383,9.8508,9.8748,9.8188,9.8188,199914.3836
2008-10-22 11:35:00,24.56,24.58,24.43,24.57,212863.8698630137,9.8228,9.8308,9.7708,9.8268,212863.8699
2008-10-22 11:40:00,24.57,24.72,24.52,24.68,140089.89726027398,9.8268,9.8868,9.8068,9.8708,140089.8973
2008-10-22 11:45:00,24.67,24.73,24.61,24.62,139447.77397260274,9.8668,9.8908,9.8428,9.8468,139447.774
2008-10-22 11:50:00,24.62,24.62,24.52,24.54,178296.23287671234,9.8468,9.8468,9.8068,9.8148,178296.2329
2008-10-22 11:55:00,24.52,24.59,24.47,24.55,156571.06164383562,9.8068,9.8348,9.7868,9.8188,156571.0616
2008-10-22 12:00:00,24.53,24.57,24.48,24.5,197666.95205479453,9.8108,9.8268,9.7908,9.7988,197666.9521
2008-10-22 12:05:00,24.49,24.63,24.48,24.56,246040.2397260274,9.7948,9.8508,9.7908,9.8228,246040.2397
2008-10-22 12:10:00,24.56,24.6,24.49,24.53,102204.62328767125,9.8228,9.8388,9.7948,9.8108,102204.6233
2008-10-22 12:15:00,24.53,24.71,24.51,24.7,170590.75342465754,9.8108,9.8828,9.8028,9.8788,170590.7534
2008-10-22 12:20:00,24.71,24.75,24.69,24.74,153253.42465753423,9.8828,9.8988,9.8748,9.8948,153253.4247
2008-10-22 12:25:00,24.74,24.84,24.71,24.72,107876.71232876711,9.8948,9.9348,9.8828,9.8868,107876.7123
2008-10-22 12:30:00,24.72,24.8,24.7,24.78,100813.35616438356,9.8868,9.9188,9.8788,9.9108,100813.3562
2008-10-22 12:35:00,24.77,24.87,24.77,24.82,164276.54109589042,9.9068,9.9468,9.9068,9.9268,164276.5411
2008-10-22 12:40:00,24.82,24.87,24.78,24.86,95890.4109589041,9.9268,9.9468,9.9108,9.9428,95890.411
2008-10-22 12:45:00,24.86,24.89,24.69,24.72,116973.4589041096,9.9428,9.9548,9.8748,9.8868,116973.4589
2008-10-22 12:50:00,24.73,24.8,24.69,24.76,80372.43150684932,9.8908,9.9188,9.8748,9.9028,80372.4315
2008-10-22 12:55:00,24.76,24.85,24.72,24.75,132491.43835616438,9.9028,9.9388,9.8868,9.8988,132491.4384
2008-10-22 13:00:00,24.75,24.75,24.53,24.63,182684.0753424657,9.8988,9.8988,9.8108,9.8508,182684.0753
2008-10-22 13:05:00,24.62,24.69,24.61,24.66,72559.93150684932,9.8468,9.8748,9.8428,9.8628,72559.9315
2008-10-22 13:10:00,24.66,24.66,24.52,24.57,137414.38356164383,9.8628,9.8628,9.8068,9.8268,137414.3836
2008-10-22 13:15:00,24.56,24.58,24.43,24.57,140517.9794520548,9.8228,9.8308,9.7708,9.8268,140517.9795
2008-10-22 13:20:00,24.57,24.59,24.47,24.48,101776.5410958904,9.8268,9.8348,9.7868,9.7908,101776.5411
2008-10-22 13:25:00,24.48,24.54,24.4,24.51,209225.17123287672,9.7908,9.8148,9.7588,9.8028,209225.1712
2008-10-22 13:30:00,24.52,24.53,24.33,24.36,319991.4383561644,9.8068,9.8108,9.7308,9.7428,319991.4384
2008-10-22 13:35:00,24.35,24.44,24.32,24.42,307041.9520547945,9.7388,9.7748,9.7268,9.7668,307041.9521
2008-10-22 13:40:00,24.4,24.46,24.38,24.4,178831.33561643836,9.7588,9.7828,9.7508,9.7588,178831.3356
2008-10-22 13:45:00,24.4,24.55,24.4,24.53,200556.50684931508,9.7588,9.8188,9.7588,9.8108,200556.5068
2008-10-22 13:50:00,24.53,24.57,24.43,24.57,191887.84246575343,9.8108,9.8268,9.7708,9.8268,191887.8425
2008-10-22 13:55:00,24.57,24.62,24.46,24.6,182577.0547945205,9.8268,9.8468,9.7828,9.8388,182577.0548
2008-10-22 14:00:00,24.59,24.61,24.52,24.53,133240.58219178082,9.8348,9.8428,9.8068,9.8108,133240.5822
2008-10-22 14:05:00,24.53,24.56,24.38,24.42,236087.32876712328,9.8108,9.8228,9.7508,9.7668,236087.3288
2008-10-22 14:10:00,24.42,24.55,24.42,24.53,141374.14383561644,9.7668,9.8188,9.7668,9.8108,141374.1438
2008-10-22 14:15:00,24.51,24.59,24.47,24.57,107234.5890410959,9.8028,9.8348,9.7868,9.8268,107234.589
2008-10-22 14:20:00,24.58,24.7,24.57,24.69,186750.8561643836,9.8308,9.8788,9.8268,9.8748,186750.8562
2008-10-22 14:25:00,24.69,24.71,24.61,24.63,163313.35616438356,9.8748,9.8828,9.8428,9.8508,163313.3562
2008-10-22 14:30:00,24.63,24.63,24.43,24.48,180757.70547945207,9.8508,9.8508,9.7708,9.7908,180757.7055
2008-10-22 14:35:00,24.47,24.51,24.38,24.45,176155.8219178082,9.7868,9.8028,9.7508,9.7788,176155.8219
2008-10-22 14:40:00,24.45,24.45,24.29,24.31,263591.6095890411,9.7788,9.7788,9.7148,9.7228,263591.6096
2008-10-22 14:45:00,24.3,24.43,24.29,24.34,154965.75342465754,9.7188,9.7708,9.7148,9.7348,154965.7534
2008-10-22 14:50:00,24.34,24.38,24.29,24.3,190496.5753424657,9.7348,9.7508,9.7148,9.7188,190496.5753
2008-10-22 14:55:00,24.3,24.42,24.25,24.4,260809.0753424657,9.7188,9.7668,9.6988,9.7588,260809.0753
2008-10-22 15:00:00,24.39,24.42,24.31,24.31,192315.92465753423,9.7548,9.7668,9.7228,9.7228,192315.9247
2008-10-22 15:05:00,24.32,24.4,24.26,24.39,253638.698630137,9.7268,9.7588,9.7028,9.7548,253638.6986
2008-10-22 15:10:00,24.4,24.41,24.2,24.23,265303.9383561644,9.7588,9.7628,9.6788,9.6908,265303.9384
2008-10-22 15:15:00,24.23,24.29,24.08,24.11,343214.897260274,9.6908,9.7148,9.6308,9.6428,343214.8973
2008-10-22 15:20:00,24.12,24.26,24.11,24.22,347816.7808219178,9.6468,9.7028,9.6428,9.6868,347816.7808
2008-10-22 15:25:00,24.21,24.34,24.07,24.09,447345.8904109589,9.6828,9.7348,9.6268,9.6348,447345.8904
2008-10-22 15:30:00,24.09,24.1,23.85,23.86,528253.4246575342,9.6348,9.6388,9.5388,9.5428,528253.4247
2008-10-22 15:35:00,23.86,24.01,23.63,23.63,808968.3219178083,9.5428,9.6028,9.4508,9.4508,808968.3219
2008-10-22 15:40:00,23.66,23.66,23.36,23.43,815282.5342465753,9.4628,9.4628,9.3428,9.3708,815282.5342
2008-10-22 15:45:00,23.43,23.9,23.36,23.81,842358.7328767123,9.3708,9.5588,9.3428,9.5228,842358.7329
2008-10-22 15:50:00,23.8,24.28,23.74,23.99,1009952.910958904,9.5188,9.7108,9.4948,9.5948,1009952.911
2008-10-22 15:55:00,23.99,24.28,23.8,24.15,1347388.698630137,9.5948,9.7108,9.5188,9.6588,1347388.6986
2008-10-23 09:30:00,24.4,24.57,24.25,24.41,489940.0684931507,9.7588,9.8268,9.6988,9.7628,489940.0685
2008-10-23 09:35:00,24.41,24.53,24.3,24.47,401541.0958904109,9.7628,9.8108,9.7188,9.7868,401541.0959
2008-10-23 09:40:00,24.47,24.54,24.1,24.15,391695.205479452,9.7868,9.8148,9.6388,9.6588,391695.2055
2008-10-23 09:45:00,24.14,24.17,23.96,23.97,266588.18493150687,9.6548,9.6668,9.5828,9.5868,266588.1849
2008-10-23 09:50:00,23.96,24.11,23.77,24.04,304473.4589041096,9.5828,9.6428,9.5068,9.6148,304473.4589
2008-10-23 09:55:00,24.04,24.34,24.02,24.28,292059.0753424658,9.6148,9.7348,9.6068,9.7108,292059.0753
2008-10-23 10:00:00,24.28,24.43,24.14,24.25,360873.2876712329,9.7108,9.7708,9.6548,9.6988,360873.2877
2008-10-23 10:05:00,24.24,24.42,24.24,24.28,262521.40410958906,9.6948,9.7668,9.6948,9.7108,262521.4041
2008-10-23 10:10:00,24.29,24.43,24.24,24.32,281464.0410958904,9.7148,9.7708,9.6948,9.7268,281464.0411
2008-10-23 10:15:00,24.33,24.34,24.09,24.12,252354.45205479453,9.7308,9.7348,9.6348,9.6468,252354.4521
2008-10-23 10:20:00,24.12,24.36,24.09,24.27,228595.8904109589,9.6468,9.7428,9.6348,9.7068,228595.8904
2008-10-23 10:25:00,24.27,24.37,24.06,24.11,242722.602739726,9.7068,9.7468,9.6228,9.6428,242722.6027
2008-10-23 10:30:00,24.11,24.39,24.06,24.32,248394.69178082192,9.6428,9.7548,9.6228,9.7268,248394.6918
2008-10-23 10:35:00,24.33,24.43,24.23,24.29,172945.20547945207,9.7308,9.7708,9.6908,9.7148,172945.2055
2008-10-23 10:40:00,24.3,24.84,24.26,24.84,346853.59589041094,9.7188,9.9348,9.7028,9.9348,346853.5959
2008-10-23 10:45:00,24.83,24.93,24.74,24.86,535316.7808219178,9.9308,9.9708,9.8948,9.9428,535316.7808
2008-10-23 10:50:00,24.88,25.05,24.8,25.04,652611.301369863,9.9508,10.0188,9.9188,10.0148,652611.3014
2008-10-23 10:55:00,25.04,25.32,25.0,25.3,586365.5821917808,10.0148,10.1267,9.9988,10.1187,586365.5822
2008-10-23 11:00:00,25.31,25.44,25.14,25.14,485017.1232876713,10.1227,10.1747,10.0547,10.0547,485017.1233
2008-10-23 11:05:00,25.14,25.17,24.94,25.0,649935.7876712328,10.0547,10.0667,9.9748,9.9988,649935.7877
2008-10-23 11:10:00,25.0,25.11,24.98,25.07,307470.0342465753,9.9988,10.0427,9.9908,10.0268,307470.0342
2008-10-23 11:15:00,25.07,25.14,24.95,25.09,316352.7397260274,10.0268,10.0547,9.9788,10.0348,316352.7397
2008-10-23 11:20:00,25.12,25.33,25.08,25.22,502568.4931506849,10.0467,10.1307,10.0308,10.0867,502568.4932
2008-10-23 11:25:00,25.22,25.27,25.07,25.18,433647.2602739726,10.0867,10.1067,10.0268,10.0707,433647.2603
2008-10-23 11:30:00,25.19,25.31,25.17,25.25,414062.5,10.0747,10.1227,10.0667,10.0987,414062.5
2008-10-23 11:35:00,25.25,25.42,25.2,25.36,283818.4931506849,10.0987,10.1667,10.0787,10.1427,283818.4932
2008-10-23 11:40:00,25.37,25.39,25.16,25.2,165881.84931506848,10.1467,10.1547,10.0627,10.0787,165881.8493
2008-10-23 11:45:00,25.2,25.32,25.09,25.28,200984.5890410959,10.0787,10.1267,10.0348,10.1107,200984.589
2008-10-23 11:50:00,25.28,25.39,25.26,25.26,187500.0,10.1107,10.1547,10.1027,10.1027,187500.0
2008-10-23 11:55:00,25.28,25.32,25.23,25.3,174229.45205479453,10.1107,10.1267,10.0907,10.1187,174229.4521
2008-10-23 12:00:00,25.3,25.3,24.97,25.0,193279.1095890411,10.1187,10.1187,9.9868,9.9988,193279.1096
2008-10-23 12:05:00,25.0,25.0,24.87,24.88,198523.11643835617,9.9988,9.9988,9.9468,9.9508,198523.1164
2008-10-23 12:10:00,24.88,24.93,24.82,24.86,140410.9589041096,9.9508,9.9708,9.9268,9.9428,140410.9589
2008-10-23 12:15:00,24.86,24.87,24.57,24.57,230629.2808219178,9.9428,9.9468,9.8268,9.8268,230629.2808
2008-10-23 12:20:00,24.57,24.7,24.52,24.61,246575.34246575343,9.8268,9.8788,9.8068,9.8428,246575.3425
2008-10-23 12:25:00,24.61,24.66,24.52,24.57,219071.0616438356,9.8428,9.8628,9.8068,9.8268,219071.0616
2008-10-23 12:30:00,24.57,24.71,24.51,24.67,365154.1095890411,9.8268,9.8828,9.8028,9.8668,365154.1096
2008-10-23 12:35:00,24.68,24.76,24.49,24.51,397046.23287671234,9.8708,9.9028,9.7948,9.8028,397046.2329
2008-10-23 12:40:00,24.5,24.52,24.36,24.43,207940.92465753423,9.7988,9.8068,9.7428,9.7708,207940.9247
2008-10-23 12:45:00,24.43,24.58,24.43,24.48,196061.64383561644,9.7708,9.8308,9.7708,9.7908,196061.6438
2008-10-23 12:50:00,24.5,24.57,24.44,24.5,154002.5684931507,9.7988,9.8268,9.7748,9.7988,154002.5685
2008-10-23 12:55:00,24.5,24.5,24.26,24.26,297517.12328767125,9.7988,9.7988,9.7028,9.7028,297517.1233
2008-10-23 13:00:00,24.26,24.37,24.14,24.22,257384.4178082192,9.7028,9.7468,9.6548,9.6868,257384.4178
2008-10-23 13:05:00,24.22,24.33,24.14,24.28,366545.3767123288,9.6868,9.7308,9.6548,9.7108,366545.3767
2008-10-23 13:10:00,24.26,24.44,24.23,24.34,272260.27397260274,9.7028,9.7748,9.6908,9.7348,272260.274
2008-10-23 13:15:00,24.35,24.53,24.29,24.38,275577.91095890413,9.7388,9.8108,9.7148,9.7508,275577.911
2008-10-23 13:20:00,24.38,24.39,24.2,24.22,246254.2808219178,9.7508,9.7548,9.6788,9.6868,246254.2808
2008-10-23 13:25:00,24.22,24.3,24.02,24.04,313891.26712328766,9.6868,9.7188,9.6068,9.6148,313891.2671
2008-10-23 13:30:00,24.03,24.19,23.9,23.91,295162.6712328767,9.6108,9.6748,9.5588,9.5628,295162.6712
2008-10-23 13:35:00,23.9,24.24,23.89,24.04,428831.3356164384,9.5588,9.6948,9.5548,9.6148,428831.3356
2008-10-23 13:40:00,24.05,24.29,24.04,24.16,238548.801369863,9.6188,9.7148,9.6148,9.6628,238548.8014
2008-10-23 13:45:00,24.16,24.2,23.98,24.0,258561.64383561644,9.6628,9.6788,9.5908,9.5988,258561.6438
2008-10-23 13:50:00,24.01,24.02,23.85,24.01,209974.3150684932,9.6028,9.6068,9.5388,9.6028,209974.3151
2008-10-23 13:55:00,24.01,24.1,23.93,24.04,141053.08219178082,9.6028,9.6388,9.5708,9.6148,141053.0822
2008-10-23 14:00:00,24.03,24.23,23.67,23.71,346211.47260273976,9.6108,9.6908,9.4668,9.4828,346211.4726
2008-10-23 14:05:00,23.7,23.9,23.69,23.82,168236.301369863,9.4788,9.5588,9.4748,9.5268,168236.3014
2008-10-23 14:10:00,23.82,24.03,23.57,23.63,230094.1780821918,9.5268,9.6108,9.4268,9.4508,230094.1781
2008-10-23 14:15:00,23.64,23.76,23.5,23.51,280607.87671232875,9.4548,9.5028,9.3988,9.4028,280607.8767
2008-10-23 14:20:00,23.52,23.61,23.39,23.59,386344.1780821918,9.4068,9.4428,9.3548,9.4348,386344.1781
2008-10-23 14:25:00,23.6,23.92,23.6,23.72,250107.0205479452,9.4388,9.5668,9.4388,9.4868,250107.0205
2008-10-23 14:30:00,23.72,23.92,23.61,23.8,273544.5205479452,9.4868,9.5668,9.4428,9.5188,273544.5205
2008-10-23 14:35:00,23.8,24.04,23.72,24.04,286601.0273972603,9.5188,9.6148,9.4868,9.6148,286601.0274
2008-10-23 14:40:00,24.05,24.07,23.79,23.88,185680.65068493152,9.6188,9.6268,9.5148,9.5508,185680.6507
2008-10-23 14:45:00,23.89,24.14,23.53,23.54,267123.2876712329,9.5548,9.6548,9.4108,9.4148,267123.2877
2008-10-23 14:50:00,23.56,23.89,23.55,23.62,282855.30821917806,9.4228,9.5548,9.4188,9.4468,282855.3082
2008-10-23 14:55:00,23.64,23.81,23.47,23.81,331014.55479452055,9.4548,9.5228,9.3868,9.5228,331014.5548
2008-10-23 15:00:00,23.81,24.01,23.68,23.95,351669.5205479452,9.5228,9.6028,9.4708,9.5788,351669.5205
2008-10-23 15:05:00,23.95,24.33,23.83,24.3,390303.9383561644,9.5788,9.7308,9.5308,9.7188,390303.9384
2008-10-23 15:10:00,24.31,24.43,24.15,24.29,698737.1575342466,9.7228,9.7708,9.6588,9.7148,698737.1575
2008-10-23 15:15:00,24.29,24.31,24.09,24.2,440817.6369863014,9.7148,9.7228,9.6348,9.6788,440817.637
2008-10-23 15:20:00,24.19,24.49,24.14,24.4,617936.6438356164,9.6748,9.7948,9.6548,9.7588,617936.6438
2008-10-23 15:25:00,24.4,24.42,24.17,24.26,430864.72602739726,9.7588,9.7668,9.6668,9.7028,430864.726
2008-10-23 15:30:00,24.26,24.27,23.79,23.92,585937.5,9.7028,9.7068,9.5148,9.5668,585937.5
2008-10-23 15:35:00,23.92,24.2,23.79,23.79,451519.69178082194,9.5668,9.6788,9.5148,9.5148,451519.6918
2008-10-23 15:40:00,23.8,24.57,23.77,24.57,550941.7808219178,9.5188,9.8268,9.5068,9.8268,550941.7808
2008-10-23 15:45:00,24.57,24.77,24.51,24.58,699486.301369863,9.8268,9.9068,9.8028,9.8308,699486.3014
2008-10-23 15:50:00,24.66,24.69,24.26,24.32,770654.9657534247,9.8628,9.8748,9.7028,9.7268,770654.9658
2008-10-23 15:55:00,24.32,24.55,24.26,24.43,1151434.0753424657,9.7268,9.8188,9.7028,9.7708,1151434.0753
2008-10-24 09:30:00,22.92,23.96,22.67,23.66,715325.3424657534,9.1669,9.5828,9.0669,9.4628,715325.3425
2008-10-24 09:35:00,23.68,23.82,23.43,23.68,478702.9109589041,9.4708,9.5268,9.3708,9.4708,478702.911
2008-10-24 09:40:00,23.69,23.72,23.21,23.22,503103.5958904109,9.4748,9.4868,9.2828,9.2868,503103.5959
2008-10-24 09:45:00,23.22,23.45,23.17,23.41,583583.0479452055,9.2868,9.3788,9.2668,9.3628,583583.0479
2008-10-24 09:50:00,23.42,23.45,23.22,23.42,466609.5890410959,9.3668,9.3788,9.2868,9.3668,466609.589
2008-10-24 09:55:00,23.42,23.5,23.3,23.35,372217.4657534247,9.3668,9.3988,9.3188,9.3388,372217.4658
2008-10-24 10:00:00,23.36,23.55,23.24,23.46,552011.9863013698,9.3428,9.4188,9.2948,9.3828,552011.9863
2008-10-24 10:05:00,23.46,23.48,23.21,23.34,429794.5205479452,9.3828,9.3908,9.2828,9.3348,429794.5205
2008-10-24 10:10:00,23.32,23.33,23.14,23.27,347816.7808219178,9.3268,9.3308,9.2548,9.3068,347816.7808
2008-10-24 10:15:00,23.27,23.4,23.18,23.36,379708.90410958906,9.3068,9.3588,9.2708,9.3428,379708.9041
2008-10-24 10:20:00,23.36,23.43,23.1,23.14,386344.1780821918,9.3428,9.3708,9.2388,9.2548,386344.1781
2008-10-24 10:25:00,23.13,23.13,22.9,23.04,320098.4589041096,9.2508,9.2508,9.1589,9.2149,320098.4589
2008-10-24 10:30:00,23.04,23.19,22.94,23.11,232555.65068493152,9.2149,9.2748,9.1749,9.2428,232555.6507
2008-10-24 10:35:00,23.1,23.28,23.02,23.12,223030.8219178082,9.2388,9.3108,9.2069,9.2468,223030.8219
2008-10-24 10:40:00,23.13,23.22,22.97,23.18,264554.794520548,9.2508,9.2868,9.1869,9.2708,264554.7945
2008-10-24 10:45:00,23.18,23.19,23.01,23.1,329730.30821917806,9.2708,9.2748,9.2029,9.2388,329730.3082
2008-10-24 10:50:00,23.11,23.34,23.11,23.26,288848.4589041096,9.2428,9.3348,9.2428,9.3028,288848.4589
2008-10-24 10:55:00,23.26,23.35,23.05,23.29,216288.52739726027,9.3028,9.3388,9.2189,9.3148,216288.5274
2008-10-24 11:00:00,23.29,23.38,23.28,23.36,316245.7191780822,9.3148,9.3508,9.3108,9.3428,316245.7192
2008-10-24 11:05:00,23.36,23.44,23.18,23.22,308219.1780821918,9.3428,9.3748,9.2708,9.2868,308219.1781
2008-10-24 11:10:00,23.23,23.3,23.18,23.29,224315.0684931507,9.2908,9.3188,9.2708,9.3148,224315.0685
2008-10-24 11:15:00,23.29,23.43,23.25,23.42,182684.0753424657,9.3148,9.3708,9.2988,9.3668,182684.0753
2008-10-24 11:20:00,23.42,23.8,23.39,23.59,408390.4109589041,9.3668,9.5188,9.3548,9.4348,408390.411
2008-10-24 11:25:00,23.57,23.66,23.49,23.53,306934.9315068493,9.4268,9.4628,9.3948,9.4108,306934.9315
2008-10-24 11:30:00,23.55,23.67,23.4,23.52,181292.80821917808,9.4188,9.4668,9.3588,9.4068,181292.8082
2008-10-24 11:35:00,23.52,23.79,23.52,23.72,203125.0,9.4068,9.5148,9.4068,9.4868,203125.0
2008-10-24 11:40:00,23.74,23.75,23.62,23.75,146083.04794520547,9.4948,9.4988,9.4468,9.4988,146083.0479
2008-10-24 11:45:00,23.73,23.77,23.59,23.7,145333.90410958903,9.4908,9.5068,9.4348,9.4788,145333.9041
2008-10-24 11:50:00,23.71,23.71,23.49,23.56,163099.31506849316,9.4828,9.4828,9.3948,9.4228,163099.3151
2008-10-24 11:55:00,23.55,23.65,23.54,23.57,116331.33561643836,9.4188,9.4588,9.4148,9.4268,116331.3356
2008-10-24 12:00:00,23.56,23.62,23.41,23.62,150684.9315068493,9.4228,9.4468,9.3628,9.4468,150684.9315
2008-10-24 12:05:00,23.62,23.7,23.48,23.67,198095.0342465753,9.4468,9.4788,9.3908,9.4668,198095.0342
2008-10-24 12:10:00,23.68,23.71,23.52,23.65,124036.81506849316,9.4708,9.4828,9.4068,9.4588,124036.8151
2008-10-24 12:15:00,23.64,23.64,23.45,23.51,125749.14383561644,9.4548,9.4548,9.3788,9.4028,125749.1438
2008-10-24 12:20:00,23.51,23.57,23.31,23.32,159995.7191780822,9.4028,9.4268,9.3228,9.3268,159995.7192
2008-10-24 12:25:00,23.32,23.43,23.2,23.21,109803.08219178082,9.3268,9.3708,9.2788,9.2828,109803.0822
2008-10-24 12:30:00,23.21,23.29,23.17,23.18,99422.0890410959,9.2828,9.3148,9.2668,9.2708,99422.089
2008-10-24 12:35:00,23.2,23.38,23.19,23.26,91181.50684931508,9.2788,9.3508,9.2748,9.3028,91181.5068
2008-10-24 12:40:00,23.26,23.36,23.15,23.17,110124.14383561644,9.3028,9.3428,9.2588,9.2668,110124.1438
2008-10-24 12:45:00,23.17,23.29,23.13,23.27,107662.67123287672,9.2668,9.3148,9.2508,9.3068,107662.6712
2008-10-24 12:50:00,23.27,23.41,23.26,23.38,133347.60273972602,9.3068,9.3628,9.3028,9.3508,133347.6027
2008-10-24 12:55:00,23.37,23.44,23.32,23.36,122110.44520547944,9.3468,9.3748,9.3268,9.3428,122110.4452
2008-10-24 13:00:00,23.34,23.43,23.29,23.31,142444.34931506848,9.3348,9.3708,9.3148,9.3228,142444.3493
2008-10-24 13:05:00,23.31,23.4,23.31,23.37,124571.91780821918,9.3228,9.3588,9.3228,9.3468,124571.9178
2008-10-24 13:10:00,23.37,23.46,23.33,23.43,75342.46575342465,9.3468,9.3828,9.3308,9.3708,75342.4658
2008-10-24 13:15:00,23.43,23.72,23.38,23.71,187928.0821917808,9.3708,9.4868,9.3508,9.4828,187928.0822
2008-10-24 13:20:00,23.7,23.75,23.63,23.65,191352.7397260274,9.4788,9.4988,9.4508,9.4588,191352.7397
2008-10-24 13:25:00,23.64,23.7,23.57,23.59,141909.24657534246,9.4548,9.4788,9.4268,9.4348,141909.2466
2008-10-24 13:30:00,23.59,23.6,23.42,23.5,179366.43835616438,9.4348,9.4388,9.3668,9.3988,179366.4384
2008-10-24 13:35:00,23.51,23.56,23.27,23.43,168878.42465753423,9.4028,9.4228,9.3068,9.3708,168878.4247
2008-10-24 13:40:00,23.43,23.5,23.41,23.48,133347.60273972602,9.3708,9.3988,9.3628,9.3908,133347.6027
2008-10-24 13:45:00,23.48,23.51,23.27,23.44,266909.2465753425,9.3908,9.4028,9.3068,9.3748,266909.2466
2008-10-24 13:50:00,23.45,23.57,23.43,23.5,181399.82876712328,9.3788,9.4268,9.3708,9.3988,181399.8288
2008-10-24 13:55:00,23.5,23.63,23.44,23.45,319456.3356164384,9.3988,9.4508,9.3748,9.3788,319456.3356
2008-10-24 14:00:00,23.43,23.5,23.36,23.49,346532.5342465753,9.3708,9.3988,9.3428,9.3948,346532.5342
2008-10-24 14:05:00,23.5,23.61,23.44,23.61,215004.2808219178,9.3988,9.4428,9.3748,9.4428,215004.2808
2008-10-24 14:10:00,23.61,23.83,23.6,23.74,488762.84246575343,9.4428,9.5308,9.4388,9.4948,488762.8425
2008-10-24 14:15:00,23.74,23.94,23.69,23.91,277076.19863013696,9.4948,9.5748,9.4748,9.5628,277076.1986
2008-10-24 14:20:00,23.91,23.91,23.72,23.79,248394.69178082192,9.5628,9.5628,9.4868,9.5148,248394.6918
2008-10-24 14:25:00,23.8,23.81,23.69,23.74,170376.7123287671,9.5188,9.5228,9.4748,9.4948,170376.7123
2008-10-24 14:30:00,23.75,24.08,23.7,23.99,234589.0410958904,9.4988,9.6308,9.4788,9.5948,234589.0411
2008-10-24 14:35:00,23.99,24.06,23.79,23.98,172303.08219178082,9.5948,9.6228,9.5148,9.5908,172303.0822
2008-10-24 14:40:00,23.98,24.24,23.93,23.99,267337.3287671233,9.5908,9.6948,9.5708,9.5948,267337.3288
2008-10-24 14:45:00,23.98,24.0,23.65,23.81,189426.3698630137,9.5908,9.5988,9.4588,9.5228,189426.3699
2008-10-24 14:50:00,23.82,23.96,23.75,23.86,161815.0684931507,9.5268,9.5828,9.4988,9.5428,161815.0685
2008-10-24 14:55:00,23.86,24.25,23.86,24.17,409139.55479452055,9.5428,9.6988,9.5428,9.6668,409139.5548
2008-10-24 15:00:00,24.16,24.73,24.14,24.33,434396.40410958906,9.6628,9.8908,9.6548,9.7308,434396.4041
2008-10-24 15:05:00,24.33,24.38,24.13,24.14,313784.2465753425,9.7308,9.7508,9.6508,9.6548,313784.2466
2008-10-24 15:10:00,24.16,24.46,24.06,24.15,242401.5410958904,9.6628,9.7828,9.6228,9.6588,242401.5411
2008-10-24 15:15:00,24.14,24.4,23.92,23.92,316566.7808219178,9.6548,9.7588,9.5668,9.5668,316566.7808
2008-10-24 15:20:00,23.93,24.37,23.89,24.34,282534.2465753425,9.5708,9.7468,9.5548,9.7348,282534.2466
2008-10-24 15:25:00,24.36,24.43,24.21,24.4,290667.80821917806,9.7428,9.7708,9.6828,9.7588,290667.8082
2008-10-24 15:30:00,24.4,24.41,23.97,24.14,332084.7602739726,9.7588,9.7628,9.5868,9.6548,332084.7603
2008-10-24 15:35:00,24.14,24.14,23.84,23.91,267016.26712328766,9.6548,9.6548,9.5348,9.5628,267016.2671
2008-10-24 15:40:00,23.91,24.2,23.89,24.04,348137.84246575343,9.5628,9.6788,9.5548,9.6148,348137.8425
2008-10-24 15:45:00,24.04,24.35,24.02,24.31,334653.2534246575,9.6148,9.7388,9.6068,9.7228,334653.2534
2008-10-24 15:50:00,24.29,24.3,24.1,24.19,488762.84246575343,9.7148,9.7188,9.6388,9.6748,488762.8425
2008-10-24 15:55:00,24.19,24.19,23.36,23.39,895012.8424657534,9.6748,9.6748,9.3428,9.3548,895012.8425
2008-10-27 09:30:00,24.39,24.65,24.29,24.35,1193386.1301369865,9.7548,9.8588,9.7148,9.7388,1193386.1301
2008-10-27 09:35:00,24.37,24.52,24.16,24.38,910744.8630136986,9.7468,9.8068,9.6628,9.7508,910744.863
2008-10-27 09:40:00,24.4,24.5,24.26,24.5,611729.4520547945,9.7588,9.7988,9.7028,9.7988,611729.4521
2008-10-27 09:45:00,24.5,24.94,24.46,24.79,930329.6232876712,9.7988,9.9748,9.7828,9.9148,930329.6233
2008-10-27 09:50:00,24.79,25.35,24.78,25.26,627354.4520547945,9.9148,10.1387,9.9108,10.1027,627354.4521
2008-10-27 09:55:00,25.27,25.33,25.04,25.06,598565.9246575342,10.1067,10.1307,10.0148,10.0228,598565.9247
2008-10-27 10:00:00,25.06,25.71,25.06,25.56,722602.7397260274,10.0228,10.2827,10.0228,10.2227,722602.7397
2008-10-27 10:05:00,25.54,25.6,25.23,25.25,480629.2808219178,10.2147,10.2387,10.0907,10.0987,480629.2808
2008-10-27 10:10:00,25.25,25.46,25.16,25.25,388805.6506849315,10.0987,10.1827,10.0627,10.0987,388805.6507
2008-10-27 10:15:00,25.23,25.39,25.13,25.23,415667.80821917806,10.0907,10.1547,10.0507,10.0907,415667.8082
2008-10-27 10:20:00,25.24,25.5,25.21,25.37,508240.5821917809,10.0947,10.1987,10.0827,10.1467,508240.5822
2008-10-27 10:25:00,25.4,25.54,25.37,25.38,366759.4178082192,10.1587,10.2147,10.1467,10.1507,366759.4178
2008-10-27 10:30:00,25.39,25.42,25.21,25.24,381207.19178082194,10.1547,10.1667,10.0827,10.0947,381207.1918
2008-10-27 10:35:00,25.24,25.25,25.16,25.22,363548.80136986304,10.0947,10.0987,10.0627,10.0867,363548.8014
2008-10-27 10:40:00,25.23,25.31,25.14,25.26,434717.4657534247,10.0907,10.1227,10.0547,10.1027,434717.4658
2008-10-27 10:45:00,25.26,25.29,25.23,25.26,454088.18493150687,10.1027,10.1147,10.0907,10.1027,454088.1849
2008-10-27 10:50:00,25.26,25.41,25.2,25.4,333047.94520547945,10.1027,10.1627,10.0787,10.1587,333047.9452
2008-10-27 10:55:00,25.39,25.6,25.36,25.6,613869.8630136986,10.1547,10.2387,10.1427,10.2387,613869.863
2008-10-27 11:00:00,25.6,25.79,25.59,25.74,601027.3972602739,10.2387,10.3147,10.2347,10.2947,601027.3973
2008-10-27 11:05:00,25.75,25.97,25.73,25.79,592465.7534246575,10.2987,10.3867,10.2907,10.3147,592465.7534
2008-10-27 11:10:00,25.81,26.19,25.75,26.16,859160.9589041095,10.3227,10.4747,10.2987,10.4627,859160.9589
2008-10-27 11:15:00,26.17,26.26,26.05,26.08,527076.198630137,10.4667,10.5027,10.4187,10.4307,527076.1986
2008-10-27 11:20:00,26.09,26.1,25.75,25.82,526755.1369863014,10.4347,10.4387,10.2987,10.3267,526755.137
2008-10-27 11:25:00,25.81,25.92,25.75,25.91,343214.897260274,10.3227,10.3667,10.2987,10.3627,343214.8973
2008-10-27 11:30:00,25.92,25.93,25.61,25.69,281785.102739726,10.3667,10.3707,10.2427,10.2747,281785.1027
2008-10-27 11:35:00,25.68,25.77,25.61,25.72,260916.09589041097,10.2707,10.3067,10.2427,10.2867,260916.0959
2008-10-27 11:40:00,25.71,25.71,25.55,25.65,260273.97260273973,10.2827,10.2827,10.2187,10.2587,260273.9726
2008-10-27 11:45:00,25.65,25.79,25.55,25.55,226241.4383561644,10.2587,10.3147,10.2187,10.2187,226241.4384
2008-10-27 11:50:00,25.55,25.55,25.4,25.45,510916.0958904109,10.2187,10.2187,10.1587,10.1787,510916.0959
2008-10-27 11:55:00,25.44,25.45,25.25,25.34,353595.8904109589,10.1747,10.1787,10.0987,10.1347,353595.8904
2008-10-27 12:00:00,25.34,25.51,25.34,25.46,307363.0136986301,10.1347,10.2027,10.1347,10.1827,307363.0137
2008-10-27 12:05:00,25.47,25.67,25.43,25.61,223458.90410958903,10.1867,10.2667,10.1707,10.2427,223458.9041
2008-10-27 12:10:00,25.62,25.89,25.6,25.78,402611.30136986304,10.2467,10.3547,10.2387,10.3107,402611.3014
2008-10-27 12:15:00,25.78,25.84,25.71,25.76,232769.69178082192,10.3107,10.3347,10.2827,10.3027,232769.6918
2008-10-27 12:20:00,25.76,25.93,25.76,25.8,389233.73287671234,10.3027,10.3707,10.3027,10.3187,389233.7329
2008-10-27 12:25:00,25.8,26.0,25.69,25.81,360338.18493150687,10.3187,10.3987,10.2747,10.3227,360338.1849
2008-10-27 12:30:00,25.81,25.95,25.67,25.94,272474.31506849313,10.3227,10.3787,10.2667,10.3747,272474.3151
2008-10-27 12:35:00,25.93,25.96,25.88,25.93,209439.2123287671,10.3707,10.3827,10.3507,10.3707,209439.2123
2008-10-27 12:40:00,25.93,26.09,25.82,26.0,316780.8219178082,10.3707,10.4347,10.3267,10.3987,316780.8219
2008-10-27 12:45:00,26.0,26.1,25.92,26.02,202910.9589041096,10.3987,10.4387,10.3667,10.4067,202910.9589
2008-10-27 12:50:00,26.04,26.14,25.92,26.02,324486.30136986304,10.4147,10.4547,10.3667,10.4067,324486.3014
2008-10-27 12:55:00,26.02,26.2,26.0,26.16,233090.7534246576,10.4067,10.4787,10.3987,10.4627,233090.7534
2008-10-27 13:00:00,26.16,26.16,25.96,25.99,210295.37671232875,10.4627,10.4627,10.3827,10.3947,210295.3767
2008-10-27 13:05:00,26.0,26.07,25.91,25.98,183861.301369863,10.3987,10.4267,10.3627,10.3907,183861.3014
2008-10-27 13:10:00,25.98,26.05,25.92,26.03,231271.40410958903,10.3907,10.4187,10.3667,10.4107,231271.4041
2008-10-27 13:15:00,26.03,26.16,26.0,26.06,159888.698630137,10.4107,10.4627,10.3987,10.4227,159888.6986
2008-10-27 13:20:00,26.05,26.14,26.0,26.07,258026.5410958904,10.4187,10.4547,10.3987,10.4267,258026.5411
2008-10-27 13:25:00,26.07,26.2,26.02,26.17,197559.93150684933,10.4267,10.4787,10.4067,10.4667,197559.9315
2008-10-27 13:30:00,26.17,26.25,26.15,26.21,282320.20547945204,10.4667,10.4987,10.4587,10.4827,282320.2055
2008-10-27 13:35:00,26.21,26.23,26.13,26.17,265732.0205479452,10.4827,10.4907,10.4507,10.4667,265732.0205
2008-10-27 13:40:00,26.16,26.23,26.15,26.21,220248.2876712329,10.4627,10.4907,10.4587,10.4827,220248.2877
2008-10-27 13:45:00,26.21,26.37,26.16,26.36,399293.6643835616,10.4827,10.5467,10.4627,10.5427,399293.6644
2008-10-27 13:50:00,26.36,26.37,26.23,26.26,274935.7876712329,10.5427,10.5467,10.4907,10.5027,274935.7877
2008-10-27 13:55:00,26.26,26.33,26.26,26.31,175299.65753424657,10.5027,10.5307,10.5027,10.5227,175299.6575
2008-10-27 14:00:00,26.31,26.36,26.17,26.23,232662.67123287672,10.5227,10.5427,10.4667,10.4907,232662.6712
2008-10-27 14:05:00,26.18,26.4,26.18,26.4,215646.40410958903,10.4707,10.5587,10.4707,10.5587,215646.4041
2008-10-27 14:10:00,26.4,26.5,26.34,26.48,343107.87671232875,10.5587,10.5987,10.5347,10.5907,343107.8767
2008-10-27 14:15:00,26.47,26.51,26.27,26.3,393514.55479452055,10.5867,10.6027,10.5067,10.5187,393514.5548
2008-10-27 14:20:00,26.3,26.33,26.14,26.2,413420.3767123288,10.5187,10.5307,10.4547,10.4787,413420.3767
2008-10-27 14:25:00,26.2,26.3,26.19,26.26,395440.9246575342,10.4787,10.5187,10.4747,10.5027,395440.9247
2008-10-27 14:30:00,26.26,26.34,26.14,26.21,430864.72602739726,10.5027,10.5347,10.4547,10.4827,430864.726
2008-10-27 14:35:00,26.21,26.3,26.21,26.26,283497.4315068493,10.4827,10.5187,10.4827,10.5027,283497.4315
2008-10-27 14:40:00,26.26,26.36,26.17,26.3,379922.94520547945,10.5027,10.5427,10.4667,10.5187,379922.9452
2008-10-27 14:45:00,26.31,26.4,26.28,26.28,198523.11643835617,10.5227,10.5587,10.5107,10.5107,198523.1164
2008-10-27 14:50:00,26.28,26.31,26.11,26.21,398009.4178082192,10.5107,10.5227,10.4427,10.4827,398009.4178
2008-10-27 14:55:00,26.21,26.27,26.0,26.0,278681.5068493151,10.4827,10.5067,10.3987,10.3987,278681.5068
2008-10-27 15:00:00,26.0,26.13,25.97,26.0,316459.7602739726,10.3987,10.4507,10.3867,10.3987,316459.7603
2008-10-27 15:05:00,26.0,26.19,25.99,26.13,318386.1301369863,10.3987,10.4747,10.3947,10.4507,318386.1301
2008-10-27 15:10:00,26.14,26.19,26.07,26.11,257170.37671232875,10.4547,10.4747,10.4267,10.4427,257170.3767
2008-10-27 15:15:00,26.11,26.28,26.1,26.23,396618.1506849315,10.4427,10.5107,10.4387,10.4907,396618.1507
2008-10-27 15:20:00,26.22,26.23,25.87,25.93,400149.8287671233,10.4867,10.4907,10.3467,10.3707,400149.8288
2008-10-27 15:25:00,25.91,25.99,25.85,25.94,309717.4657534247,10.3627,10.3947,10.3387,10.3747,309717.4658
2008-10-27 15:30:00,25.94,26.12,25.94,26.04,320312.5,10.3747,10.4467,10.3747,10.4147,320312.5
2008-10-27 15:35:00,26.05,26.1,25.88,26.08,406357.0205479452,10.4187,10.4387,10.3507,10.4307,406357.0205
2008-10-27 15:40:00,26.09,26.13,25.94,26.0,414276.5410958904,10.4347,10.4507,10.3747,10.3987,414276.5411
2008-10-27 15:45:00,26.0,26.03,25.83,26.03,584867.294520548,10.3987,10.4107,10.3307,10.4107,584867.2945
2008-10-27 15:50:00,26.03,26.04,25.92,26.0,901434.0753424658,10.4107,10.4147,10.3667,10.3987,901434.0753
2008-10-27 15:55:00,26.0,26.08,25.5,25.77,1674229.4520547946,10.3987,10.4307,10.1987,10.3067,1674229.4521
2008-10-28 09:30:00,26.4,26.75,26.03,26.69,626177.2260273972,10.5587,10.6987,10.4107,10.6747,626177.226
2008-10-28 09:35:00,26.71,26.82,26.43,26.8,547196.0616438356,10.6827,10.7267,10.5707,10.7187,547196.0616
2008-10-28 09:40:00,26.8,27.13,26.71,26.99,773865.5821917808,10.7187,10.8506,10.6827,10.7947,773865.5822
2008-10-28 09:45:00,26.99,27.34,26.96,27.18,574379.2808219178,10.7947,10.9346,10.7827,10.8706,574379.2808
2008-10-28 09:50:00,27.17,27.28,27.0,27.23,375428.0821917809,10.8666,10.9106,10.7987,10.8906,375428.0822
2008-10-28 09:55:00,27.22,27.32,27.14,27.32,398437.5,10.8866,10.9266,10.8546,10.9266,398437.5
2008-10-28 10:00:00,27.31,27.32,26.72,26.82,603381.8493150685,10.9226,10.9266,10.6867,10.7267,603381.8493
2008-10-28 10:05:00,26.83,26.91,26.64,26.85,393193.4931506849,10.7307,10.7627,10.6547,10.7387,393193.4932
2008-10-28 10:10:00,26.85,27.08,26.68,27.0,400256.8493150685,10.7387,10.8307,10.6707,10.7987,400256.8493
2008-10-28 10:15:00,26.99,26.99,26.68,26.74,364404.9657534247,10.7947,10.7947,10.6707,10.6947,364404.9658
2008-10-28 10:20:00,26.75,26.88,26.63,26.86,353809.9315068493,10.6987,10.7507,10.6507,10.7427,353809.9315
2008-10-28 10:25:00,26.86,26.98,26.75,26.81,374571.9178082192,10.7427,10.7907,10.6987,10.7227,374571.9178
2008-10-28 10:30:00,26.82,26.89,26.72,26.76,202054.794520548,10.7267,10.7547,10.6867,10.7027,202054.7945
2008-10-28 10:35:00,26.75,26.91,26.61,26.63,212114.7260273973,10.6987,10.7627,10.6427,10.6507,212114.726
2008-10-28 10:40:00,26.63,26.69,26.52,26.61,354130.9931506849,10.6507,10.6747,10.6067,10.6427,354130.9932
2008-10-28 10:45:00,26.62,26.84,26.55,26.75,233946.9178082192,10.6467,10.7347,10.6187,10.6987,233946.9178
2008-10-28 10:50:00,26.76,26.81,26.56,26.59,345997.4315068493,10.7027,10.7227,10.6227,10.6347,345997.4315
2008-10-28 10:55:00,26.58,26.66,26.54,26.59,291309.9315068493,10.6307,10.6627,10.6147,10.6347,291309.9315
2008-10-28 11:00:00,26.59,26.79,26.58,26.71,241117.294520548,10.6347,10.7147,10.6307,10.6827,241117.2945
2008-10-28 11:05:00,26.72,26.77,26.5,26.55,261879.2808219178,10.6867,10.7067,10.5987,10.6187,261879.2808
2008-10-28 11:10:00,26.55,26.73,26.53,26.64,200021.40410958903,10.6187,10.6907,10.6107,10.6547,200021.4041
2008-10-28 11:15:00,26.64,26.7,26.54,26.63,190603.59589041097,10.6547,10.6787,10.6147,10.6507,190603.5959
2008-10-28 11:20:00,26.62,26.71,26.46,26.47,213505.99315068487,10.6467,10.6827,10.5827,10.5867,213505.9932
2008-10-28 11:25:00,26.47,26.62,26.35,26.58,232448.6301369863,10.5867,10.6467,10.5387,10.6307,232448.6301
2008-10-28 11:30:00,26.58,26.86,26.56,26.8,314961.47260273976,10.6307,10.7427,10.6227,10.7187,314961.4726
2008-10-28 11:35:00,26.79,26.91,26.74,26.89,261772.2602739726,10.7147,10.7627,10.6947,10.7547,261772.2603
2008-10-28 11:40:00,26.89,27.0,26.67,26.96,298266.26712328766,10.7547,10.7987,10.6667,10.7827,298266.2671
2008-10-28 11:45:00,26.95,26.97,26.77,26.86,154216.6095890411,10.7787,10.7867,10.7067,10.7427,154216.6096
2008-10-28 11:50:00,26.85,26.93,26.77,26.84,147367.29452054793,10.7387,10.7707,10.7067,10.7347,147367.2945
2008-10-28 11:55:00,26.85,26.91,26.77,26.84,130672.0890410959,10.7387,10.7627,10.7067,10.7347,130672.089
2008-10-28 12:00:00,26.82,26.86,26.76,26.79,172624.14383561644,10.7267,10.7427,10.7027,10.7147,172624.1438
2008-10-28 12:05:00,26.79,26.99,26.77,26.99,299871.5753424658,10.7147,10.7947,10.7067,10.7947,299871.5753
2008-10-28 12:10:00,26.98,27.04,26.93,27.04,262949.48630136985,10.7907,10.8147,10.7707,10.8147,262949.4863
2008-10-28 12:15:00,27.04,27.1,27.02,27.05,357983.73287671234,10.8147,10.8387,10.8067,10.8187,357983.7329
2008-10-28 12:20:00,27.04,27.19,26.98,27.18,398116.4383561644,10.8147,10.8746,10.7907,10.8706,398116.4384
2008-10-28 12:25:00,27.2,27.36,27.17,27.28,483411.81506849313,10.8786,10.9426,10.8666,10.9106,483411.8151
2008-10-28 12:30:00,27.29,27.43,27.26,27.42,393942.6369863014,10.9146,10.9706,10.9026,10.9666,393942.637
2008-10-28 12:35:00,27.42,27.51,27.23,27.23,337970.8904109589,10.9666,11.0026,10.8906,10.8906,337970.8904
2008-10-28 12:40:00,27.25,27.59,27.21,27.56,381635.27397260274,10.8986,11.0346,10.8826,11.0226,381635.274
2008-10-28 12:45:00,27.56,27.84,27.56,27.83,598994.006849315,11.0226,11.1346,11.0226,11.1306,598994.0068
2008-10-28 12:50:00,27.82,27.93,27.67,27.68,463505.9931506849,11.1266,11.1706,11.0666,11.0706,463505.9932
2008-10-28 12:55:00,27.68,27.82,27.62,27.66,333369.0068493151,11.0706,11.1266,11.0466,11.0626,333369.0068
2008-10-28 13:00:00,27.66,27.67,27.54,27.55,234267.9794520548,11.0626,11.0666,11.0146,11.0186,234267.9795
2008-10-28 13:05:00,27.55,27.8,27.54,27.77,423480.30821917806,11.0186,11.1186,11.0146,11.1066,423480.3082
2008-10-28 13:10:00,27.77,27.83,27.63,27.64,373073.6301369863,11.1066,11.1306,11.0506,11.0546,373073.6301
2008-10-28 13:15:00,27.64,27.65,27.52,27.56,282962.3287671233,11.0546,11.0586,11.0066,11.0226,282962.3288
2008-10-28 13:20:00,27.56,27.61,27.51,27.59,183754.2808219178,11.0226,11.0426,11.0026,11.0346,183754.2808
2008-10-28 13:25:00,27.59,27.6,27.48,27.49,255136.98630136988,11.0346,11.0386,10.9906,10.9946,255136.9863
2008-10-28 13:30:00,27.49,27.54,27.44,27.49,222495.7191780822,10.9946,11.0146,10.9746,10.9946,222495.7192
2008-10-28 13:35:00,27.49,27.51,27.36,27.37,197452.9109589041,10.9946,11.0026,10.9426,10.9466,197452.911
2008-10-28 13:40:00,27.38,27.38,27.24,27.29,416416.9520547945,10.9506,10.9506,10.8946,10.9146,416416.9521
2008-10-28 13:45:00,27.28,27.36,27.25,27.26,222388.698630137,10.9106,10.9426,10.8986,10.9026,222388.6986
2008-10-28 13:50:00,27.26,27.26,27.09,27.16,355201.19863013696,10.9026,10.9026,10.8347,10.8626,355201.1986
2008-10-28 13:55:00,27.16,27.23,27.1,27.12,209867.294520548,10.8626,10.8906,10.8387,10.8466,209867.2945
2008-10-28 14:00:00,27.11,27.2,27.09,27.14,226348.4589041096,10.8426,10.8786,10.8347,10.8546,226348.4589
2008-10-28 14:05:00,27.14,27.28,27.14,27.17,203981.16438356164,10.8546,10.9106,10.8546,10.8666,203981.1644
2008-10-28 14:10:00,27.16,27.46,27.13,27.46,274079.62328767125,10.8626,10.9826,10.8506,10.9826,274079.6233
2008-10-28 14:15:00,27.45,27.56,27.45,27.51,273758.5616438356,10.9786,11.0226,10.9786,11.0026,273758.5616
2008-10-28 14:20:00,27.5,27.69,27.49,27.67,400577.9109589041,10.9986,11.0746,10.9946,11.0666,400577.911
2008-10-28 14:25:00,27.67,27.75,27.56,27.7,290346.7465753425,11.0666,11.0986,11.0226,11.0786,290346.7466
2008-10-28 14:30:00,27.7,27.82,27.64,27.65,442529.9657534247,11.0786,11.1266,11.0546,11.0586,442529.9658
2008-10-28 14:35:00,27.65,27.79,27.54,27.61,385809.0753424658,11.0586,11.1146,11.0146,11.0426,385809.0753
2008-10-28 14:40:00,27.62,27.88,27.58,27.84,463184.9315068493,11.0466,11.1506,11.0306,11.1346,463184.9315
2008-10-28 14:45:00,27.84,27.88,27.64,27.77,394156.6780821918,11.1346,11.1506,11.0546,11.1066,394156.6781
2008-10-28 14:50:00,27.76,28.03,27.72,28.01,735766.2671232877,11.1026,11.2106,11.0866,11.2026,735766.2671
2008-10-28 14:55:00,28.01,28.13,27.98,28.03,684717.4657534247,11.2026,11.2506,11.1906,11.2106,684717.4658
2008-10-28 15:00:00,28.02,28.12,27.91,28.02,603274.8287671233,11.2066,11.2466,11.1626,11.2066,603274.8288
2008-10-28 15:05:00,28.03,28.03,27.68,27.74,595248.2876712328,11.2106,11.2106,11.0706,11.0946,595248.2877
2008-10-28 15:10:00,27.75,28.03,27.72,28.02,469820.205479452,11.0986,11.2106,11.0866,11.2066,469820.2055
2008-10-28 15:15:00,28.02,28.1,27.9,28.06,561750.8561643836,11.2066,11.2386,11.1586,11.2226,561750.8562
2008-10-28 15:20:00,28.06,28.34,28.06,28.23,702803.9383561644,11.2226,11.3346,11.2226,11.2906,702803.9384
2008-10-28 15:25:00,28.23,28.23,28.01,28.14,1108411.8150684931,11.2906,11.2906,11.2026,11.2546,1108411.8151
2008-10-28 15:30:00,28.13,28.27,28.03,28.21,684503.4246575342,11.2506,11.3066,11.2106,11.2826,684503.4247
2008-10-28 15:35:00,28.18,28.54,28.18,28.43,966288.5273972604,11.2706,11.4146,11.2706,11.3706,966288.5274
2008-10-28 15:40:00,28.45,28.62,28.43,28.62,885595.0342465753,11.3786,11.4466,11.3706,11.4466,885595.0342
2008-10-28 15:45:00,28.62,28.95,28.51,28.93,1171982.0205479453,11.4466,11.5786,11.4026,11.5706,1171982.0205
2008-10-28 15:50:00,28.94,29.06,28.67,28.93,1393514.5547945206,11.5746,11.6226,11.4666,11.5706,1393514.5548
2008-10-28 15:55:00,28.93,29.6,28.9,29.42,1847495.7191780824,11.5706,11.8385,11.5586,11.7665,1847495.7192
2008-10-29 09:30:00,29.33,29.56,29.28,29.41,865689.2123287672,11.7305,11.8225,11.7105,11.7625,865689.2123
2008-10-29 09:35:00,29.4,29.4,28.84,29.29,941673.801369863,11.7585,11.7585,11.5346,11.7145,941673.8014
2008-10-29 09:40:00,29.3,29.57,29.2,29.5,548159.2465753425,11.7185,11.8265,11.6785,11.7985,548159.2466
2008-10-29 09:45:00,29.5,29.55,29.11,29.2,503959.7602739726,11.7985,11.8185,11.6426,11.6785,503959.7603
2008-10-29 09:50:00,29.2,29.22,29.01,29.01,475064.2123287671,11.6785,11.6865,11.6026,11.6026,475064.2123
2008-10-29 09:55:00,29.01,29.17,28.91,28.99,409567.6369863014,11.6026,11.6665,11.5626,11.5946,409567.637
2008-10-29 10:00:00,28.99,28.99,28.78,28.89,412136.1301369863,11.5946,11.5946,11.5106,11.5546,412136.1301
2008-10-29 10:05:00,28.89,29.13,28.86,29.03,611515.4109589041,11.5546,11.6505,11.5426,11.6106,611515.411
2008-10-29 10:10:00,29.03,29.22,29.02,29.13,383882.705479452,11.6106,11.6865,11.6066,11.6505,383882.7055
2008-10-29 10:15:00,29.13,29.27,29.06,29.13,577375.8561643836,11.6505,11.7065,11.6226,11.6505,577375.8562
2008-10-29 10:20:00,29.11,29.15,29.02,29.06,545911.8150684931,11.6426,11.6585,11.6066,11.6226,545911.8151
2008-10-29 10:25:00,29.06,29.18,29.05,29.11,326947.77397260274,11.6226,11.6705,11.6186,11.6426,326947.774
2008-10-29 10:30:00,29.11,29.17,29.06,29.13,346318.4931506849,11.6426,11.6665,11.6226,11.6505,346318.4932
2008-10-29 10:35:00,29.13,29.26,29.11,29.15,405821.9178082192,11.6505,11.7025,11.6426,11.6585,405821.9178
2008-10-29 10:40:00,29.15,29.18,29.05,29.18,526220.0342465753,11.6585,11.6705,11.6186,11.6705,526220.0342
2008-10-29 10:45:00,29.18,29.18,28.97,28.99,376819.3493150685,11.6705,11.6705,11.5866,11.5946,376819.3493
2008-10-29 10:50:00,28.99,29.09,28.95,28.97,354880.1369863014,11.5946,11.6346,11.5786,11.5866,354880.137
2008-10-29 10:55:00,28.97,28.99,28.89,28.89,300727.7397260274,11.5866,11.5946,11.5546,11.5546,300727.7397
2008-10-29 11:00:00,28.9,29.0,28.84,28.99,267230.30821917806,11.5586,11.5986,11.5346,11.5946,267230.3082
2008-10-29 11:05:00,28.99,29.09,28.97,29.06,151862.15753424657,11.5946,11.6346,11.5866,11.6226,151862.1575
2008-10-29 11:10:00,29.06,29.07,28.9,28.99,307791.09589041094,11.6226,11.6266,11.5586,11.5946,307791.0959
2008-10-29 11:15:00,28.99,29.0,28.81,29.0,246040.2397260274,11.5946,11.5986,11.5226,11.5986,246040.2397
2008-10-29 11:20:00,28.99,29.15,28.93,29.12,263912.6712328767,11.5946,11.6585,11.5706,11.6465,263912.6712
2008-10-29 11:25:00,29.12,29.18,28.98,29.03,225706.3356164384,11.6465,11.6705,11.5906,11.6106,225706.3356
2008-10-29 11:30:00,29.04,29.06,28.95,28.98,165560.7876712329,11.6146,11.6226,11.5786,11.5906,165560.7877
2008-10-29 11:35:00,28.99,29.04,28.91,29.01,257812.5,11.5946,11.6146,11.5626,11.6026,257812.5
2008-10-29 11:40:00,29.01,29.01,28.88,28.94,150042.80821917808,11.6026,11.6026,11.5506,11.5746,150042.8082
2008-10-29 11:45:00,28.94,29.0,28.9,28.99,150791.95205479453,11.5746,11.5986,11.5586,11.5946,150791.9521
2008-10-29 11:50:00,28.99,29.02,28.95,28.99,157213.18493150684,11.5946,11.6066,11.5786,11.5946,157213.1849
2008-10-29 11:55:00,28.99,29.01,28.93,28.97,223994.00684931508,11.5946,11.6026,11.5706,11.5866,223994.0068
2008-10-29 12:00:00,28.99,29.01,28.95,28.99,123929.79452054796,11.5946,11.6026,11.5786,11.5946,123929.7945
2008-10-29 12:05:00,28.99,28.99,28.89,28.95,183112.15753424657,11.5946,11.5946,11.5546,11.5786,183112.1575
2008-10-29 12:10:00,28.95,28.97,28.89,28.94,143514.55479452055,11.5786,11.5866,11.5546,11.5746,143514.5548
2008-10-29 12:15:00,28.94,28.99,28.87,28.96,165774.82876712328,11.5746,11.5946,11.5466,11.5826,165774.8288
2008-10-29 12:20:00,28.96,28.99,28.9,28.99,181185.7876712329,11.5826,11.5946,11.5586,11.5946,181185.7877
2008-10-29 12:25:00,28.98,29.06,28.97,29.04,232555.65068493152,11.5906,11.6226,11.5866,11.6146,232555.6507
2008-10-29 12:30:00,29.04,29.19,29.04,29.15,274079.62328767125,11.6146,11.6745,11.6146,11.6585,274079.6233
2008-10-29 12:35:00,29.14,29.19,29.09,29.15,278788.5273972603,11.6545,11.6745,11.6346,11.6585,278788.5274
2008-10-29 12:40:00,29.14,29.16,29.05,29.05,176262.84246575343,11.6545,11.6625,11.6186,11.6186,176262.8425
2008-10-29 12:45:00,29.06,29.13,28.99,29.13,181078.7671232877,11.6226,11.6505,11.5946,11.6505,181078.7671
2008-10-29 12:50:00,29.13,29.24,29.12,29.13,261772.2602739726,11.6505,11.6945,11.6465,11.6505,261772.2603
2008-10-29 12:55:00,29.13,29.17,29.03,29.06,195954.62328767125,11.6505,11.6665,11.6106,11.6226,195954.6233
2008-10-29 13:00:00,29.06,29.11,29.01,29.06,250428.0821917808,11.6226,11.6426,11.6026,11.6226,250428.0822
2008-10-29 13:05:00,29.06,29.08,29.0,29.05,196275.68493150684,11.6226,11.6306,11.5986,11.6186,196275.6849
2008-10-29 13:10:00,29.06,29.07,29.01,29.03,113869.86301369865,11.6226,11.6266,11.6026,11.6106,113869.863
2008-10-29 13:15:00,29.04,29.06,28.99,29.01,112692.63698630135,11.6146,11.6226,11.5946,11.6026,112692.637
2008-10-29 13:20:00,29.01,29.09,28.97,29.06,277932.3630136986,11.6026,11.6346,11.5866,11.6226,277932.363
2008-10-29 13:25:00,29.05,29.08,28.95,28.97,283497.4315068493,11.6186,11.6306,11.5786,11.5866,283497.4315
2008-10-29 13:30:00,28.97,29.08,28.93,29.02,283711.47260273976,11.5866,11.6306,11.5706,11.6066,283711.4726
2008-10-29 13:35:00,28.99,29.15,28.99,29.11,204944.34931506848,11.5946,11.6585,11.5946,11.6426,204944.3493
2008-10-29 13:40:00,29.12,29.14,29.01,29.02,186643.8356164384,11.6465,11.6545,11.6026,11.6066,186643.8356
2008-10-29 13:45:00,29.02,29.03,28.9,28.92,323309.0753424658,11.6066,11.6106,11.5586,11.5666,323309.0753
2008-10-29 13:50:00,28.92,29.11,28.91,29.1,169092.46575342465,11.5666,11.6426,11.5626,11.6386,169092.4658
2008-10-29 13:55:00,29.11,29.11,28.92,28.97,293450.34246575343,11.6426,11.6426,11.5666,11.5866,293450.3425
2008-10-29 14:00:00,28.97,29.0,28.79,28.81,284888.69863013696,11.5866,11.5986,11.5146,11.5226,284888.6986
2008-10-29 14:05:00,28.81,28.88,28.77,28.79,397474.31506849313,11.5226,11.5506,11.5066,11.5146,397474.3151
2008-10-29 14:10:00,28.79,28.99,28.75,28.95,255779.1095890411,11.5146,11.5946,11.4986,11.5786,255779.1096
2008-10-29 14:15:00,28.97,29.05,28.63,28.96,553724.3150684931,11.5866,11.6186,11.4506,11.5826,553724.3151
2008-10-29 14:20:00,28.93,29.0,28.35,28.42,636772.2602739726,11.5706,11.5986,11.3386,11.3666,636772.2603
2008-10-29 14:25:00,28.42,28.78,28.25,28.63,636665.2397260274,11.3666,11.5106,11.2986,11.4506,636665.2397
2008-10-29 14:30:00,28.66,28.68,28.25,28.39,504922.94520547945,11.4626,11.4706,11.2986,11.3546,504922.9452
2008-10-29 14:35:00,28.3,28.79,28.3,28.72,333797.08904109587,11.3186,11.5146,11.3186,11.4866,333797.089
2008-10-29 14:40:00,28.73,28.86,28.6,28.73,477204.6232876713,11.4906,11.5426,11.4386,11.4906,477204.6233
2008-10-29 14:45:00,28.72,28.83,28.62,28.75,302226.0273972603,11.4866,11.5306,11.4466,11.4986,302226.0274
2008-10-29 14:50:00,28.75,28.75,28.45,28.48,314854.4520547945,11.4986,11.4986,11.3786,11.3906,314854.4521
2008-10-29 14:55:00,28.47,28.72,28.45,28.67,284995.7191780822,11.3866,11.4866,11.3786,11.4666,284995.7192
2008-10-29 15:00:00,28.67,28.78,28.52,28.6,241224.3150684932,11.4666,11.5106,11.4066,11.4386,241224.3151
2008-10-29 15:05:00,28.61,28.76,28.54,28.67,295483.73287671234,11.4426,11.5026,11.4146,11.4666,295483.7329
2008-10-29 15:10:00,28.66,28.88,28.59,28.84,327268.8356164384,11.4626,11.5506,11.4346,11.5346,327268.8356
2008-10-29 15:15:00,28.84,29.27,28.78,29.19,400791.9520547945,11.5346,11.7065,11.5106,11.6745,400791.9521
2008-10-29 15:20:00,29.19,29.43,29.11,29.19,550834.7602739726,11.6745,11.7705,11.6426,11.6745,550834.7603
2008-10-29 15:25:00,29.19,29.31,29.03,29.11,636772.2602739726,11.6745,11.7225,11.6106,11.6426,636772.2603
2008-10-29 15:30:00,29.12,29.31,28.93,28.99,656250.0,11.6465,11.7225,11.5706,11.5946,656250.0
2008-10-29 15:35:00,28.99,29.19,28.98,29.04,479559.0753424658,11.5946,11.6745,11.5906,11.6146,479559.0753
2008-10-29 15:40:00,29.05,29.18,29.05,29.15,747538.5273972603,11.6186,11.6705,11.6186,11.6585,747538.5274
2008-10-29 15:45:00,29.15,29.53,29.09,29.43,599315.0684931506,11.6585,11.8105,11.6346,11.7705,599315.0685
2008-10-29 15:50:00,29.43,29.44,28.67,28.87,853167.8082191781,11.7705,11.7745,11.4666,11.5466,853167.8082
2008-10-29 15:55:00,28.85,28.99,28.01,28.06,1791309.9315068494,11.5386,11.5946,11.2026,11.2226,1791309.9315
2008-10-30 09:30:00,29.53,29.72,29.25,29.34,578981.1643835617,11.8105,11.8865,11.6985,11.7345,578981.1644
2008-10-30 09:35:00,29.37,29.37,28.97,28.99,471104.4520547945,11.7465,11.7465,11.5866,11.5946,471104.4521
2008-10-30 09:40:00,28.99,29.38,28.98,29.27,219606.16438356164,11.5946,11.7505,11.5906,11.7065,219606.1644
2008-10-30 09:45:00,29.27,29.41,29.09,29.09,307148.97260273976,11.7065,11.7625,11.6346,11.6346,307148.9726
2008-10-30 09:50:00,29.09,29.13,28.99,28.99,318279.1095890411,11.6346,11.6505,11.5946,11.5946,318279.1096
2008-10-30 09:55:00,29.0,29.03,28.81,28.92,249464.897260274,11.5986,11.6106,11.5226,11.5666,249464.8973
2008-10-30 10:00:00,28.92,28.99,28.84,28.91,284674.65753424657,11.5666,11.5946,11.5346,11.5626,284674.6575
2008-10-30 10:05:00,28.91,28.98,28.84,28.92,294092.4657534247,11.5626,11.5906,11.5346,11.5666,294092.4658
2008-10-30 10:10:00,28.93,29.05,28.83,28.84,224636.1301369863,11.5706,11.6186,11.5306,11.5346,224636.1301
2008-10-30 10:15:00,28.84,28.85,28.62,28.62,137735.44520547945,11.5346,11.5386,11.4466,11.4466,137735.4452
2008-10-30 10:20:00,28.63,28.72,28.54,28.63,199379.2808219178,11.4506,11.4866,11.4146,11.4506,199379.2808
2008-10-30 10:25:00,28.63,28.76,28.55,28.56,144477.7397260274,11.4506,11.5026,11.4186,11.4226,144477.7397
2008-10-30 10:30:00,28.56,28.79,28.56,28.74,182255.99315068487,11.4226,11.5146,11.4226,11.4946,182255.9932
2008-10-30 10:35:00,28.74,28.77,28.53,28.65,226455.4794520548,11.4946,11.5066,11.4106,11.4586,226455.4795
2008-10-30 10:40:00,28.63,28.66,28.47,28.53,259096.7465753425,11.4506,11.4626,11.3866,11.4106,259096.7466
2008-10-30 10:45:00,28.54,28.58,28.44,28.47,235552.2260273973,11.4146,11.4306,11.3746,11.3866,235552.226
2008-10-30 10:50:00,28.46,28.63,28.42,28.6,198630.13698630137,11.3826,11.4506,11.3666,11.4386,198630.137
2008-10-30 10:55:00,28.6,28.65,28.53,28.59,181613.8698630137,11.4386,11.4586,11.4106,11.4346,181613.8699
2008-10-30 11:00:00,28.56,28.8,28.56,28.73,169734.5890410959,11.4226,11.5186,11.4226,11.4906,169734.589
2008-10-30 11:05:00,28.73,28.77,28.44,28.49,263377.5684931507,11.4906,11.5066,11.3746,11.3946,263377.5685
2008-10-30 11:10:00,28.49,28.51,28.31,28.33,299015.41095890413,11.3946,11.4026,11.3226,11.3306,299015.411
2008-10-30 11:15:00,28.33,28.34,28.13,28.24,241438.3561643836,11.3306,11.3346,11.2506,11.2946,241438.3562
2008-10-30 11:20:00,28.24,28.4,28.24,28.32,162136.1301369863,11.2946,11.3586,11.2946,11.3266,162136.1301
2008-10-30 11:25:00,28.32,28.36,28.16,28.3,295911.81506849313,11.3266,11.3426,11.2626,11.3186,295911.8151
2008-10-30 11:30:00,28.31,28.41,28.09,28.12,328017.9794520548,11.3226,11.3626,11.2346,11.2466,328017.9795
2008-10-30 11:35:00,28.12,28.18,28.03,28.14,170804.79452054793,11.2466,11.2706,11.2106,11.2546,170804.7945
2008-10-30 11:40:00,28.13,28.19,28.03,28.16,198416.09589041097,11.2506,11.2746,11.2106,11.2626,198416.0959
2008-10-30 11:45:00,28.16,28.21,27.89,27.95,190175.5136986301,11.2626,11.2826,11.1546,11.1786,190175.5137
2008-10-30 11:50:00,27.95,27.99,27.84,27.9,184075.34246575343,11.1786,11.1946,11.1346,11.1586,184075.3425
2008-10-30 11:55:00,27.91,28.08,27.88,27.99,176904.96575342465,11.1626,11.2306,11.1506,11.1946,176904.9658
2008-10-30 12:00:00,27.99,28.2,27.99,28.2,191352.7397260274,11.1946,11.2786,11.1946,11.2786,191352.7397
2008-10-30 12:05:00,28.19,28.27,28.09,28.13,157213.18493150684,11.2746,11.3066,11.2346,11.2506,157213.1849
2008-10-30 12:10:00,28.11,28.29,28.1,28.27,146297.0890410959,11.2426,11.3146,11.2386,11.3066,146297.089
2008-10-30 12:15:00,28.26,28.27,28.09,28.2,118257.70547945204,11.3026,11.3066,11.2346,11.2786,118257.7055
2008-10-30 12:20:00,28.2,28.25,28.17,28.22,84653.25342465754,11.2786,11.2986,11.2666,11.2866,84653.2534
2008-10-30 12:25:00,28.21,28.22,28.09,28.15,100385.27397260274,11.2826,11.2866,11.2346,11.2586,100385.274
2008-10-30 12:30:00,28.15,28.36,28.08,28.3,203339.0410958904,11.2586,11.3426,11.2306,11.3186,203339.0411
2008-10-30 12:35:00,28.29,28.32,28.22,28.32,121682.36301369865,11.3146,11.3266,11.2866,11.3266,121682.363
2008-10-30 12:40:00,28.32,28.38,28.26,28.37,163634.41780821918,11.3266,11.3506,11.3026,11.3466,163634.4178
2008-10-30 12:45:00,28.36,28.39,28.27,28.39,91074.48630136986,11.3426,11.3546,11.3066,11.3546,91074.4863
2008-10-30 12:50:00,28.39,28.39,28.27,28.37,82084.7602739726,11.3546,11.3546,11.3066,11.3466,82084.7603
2008-10-30 12:55:00,28.36,28.38,28.19,28.24,90646.40410958904,11.3426,11.3506,11.2746,11.2946,90646.4041
2008-10-30 13:00:00,28.24,28.29,28.19,28.27,121468.32191780822,11.2946,11.3146,11.2746,11.3066,121468.3219
2008-10-30 13:05:00,28.27,28.4,28.22,28.4,95676.3698630137,11.3066,11.3586,11.2866,11.3586,95676.3699
2008-10-30 13:10:00,28.4,28.42,28.31,28.33,206977.7397260274,11.3586,11.3666,11.3226,11.3306,206977.7397
2008-10-30 13:15:00,28.34,28.42,28.29,28.33,153253.42465753423,11.3346,11.3666,11.3146,11.3306,153253.4247
2008-10-30 13:20:00,28.34,28.39,28.29,28.29,115154.1095890411,11.3346,11.3546,11.3146,11.3146,115154.1096
2008-10-30 13:25:00,28.3,28.32,28.2,28.22,95783.3904109589,11.3186,11.3266,11.2786,11.2866,95783.3904
2008-10-30 13:30:00,28.22,28.27,28.14,28.2,107234.5890410959,11.2866,11.3066,11.2546,11.2786,107234.589
2008-10-30 13:35:00,28.19,28.3,28.13,28.27,88505.99315068494,11.2746,11.3186,11.2506,11.3066,88505.9932
2008-10-30 13:40:00,28.27,28.27,28.02,28.04,180329.62328767125,11.3066,11.3066,11.2066,11.2146,180329.6233
2008-10-30 13:45:00,28.05,28.08,28.02,28.04,154216.6095890411,11.2186,11.2306,11.2066,11.2146,154216.6096
2008-10-30 13:50:00,28.04,28.19,28.03,28.16,206121.5753424657,11.2146,11.2746,11.2106,11.2626,206121.5753
2008-10-30 13:55:00,28.16,28.35,28.13,28.28,118578.76712328767,11.2626,11.3386,11.2506,11.3106,118578.7671
2008-10-30 14:00:00,28.28,28.32,28.23,28.27,141053.08219178082,11.3106,11.3266,11.2906,11.3066,141053.0822
2008-10-30 14:05:00,28.26,28.46,28.26,28.39,233411.8150684932,11.3026,11.3826,11.3026,11.3546,233411.8151
2008-10-30 14:10:00,28.4,28.42,28.32,28.41,266053.08219178085,11.3586,11.3666,11.3266,11.3626,266053.0822
2008-10-30 14:15:00,28.41,28.43,28.3,28.37,170590.75342465754,11.3626,11.3706,11.3186,11.3466,170590.7534
2008-10-30 14:20:00,28.38,28.62,28.33,28.61,238976.88356164383,11.3506,11.4466,11.3306,11.4426,238976.8836
2008-10-30 14:25:00,28.61,28.66,28.56,28.56,339897.2602739726,11.4426,11.4626,11.4226,11.4226,339897.2603
2008-10-30 14:30:00,28.56,28.61,28.46,28.55,216823.6301369863,11.4226,11.4426,11.3826,11.4186,216823.6301
2008-10-30 14:35:00,28.56,28.73,28.56,28.6,306399.8287671233,11.4226,11.4906,11.4226,11.4386,306399.8288
2008-10-30 14:40:00,28.6,28.71,28.53,28.59,264340.7534246575,11.4386,11.4826,11.4106,11.4346,264340.7534
2008-10-30 14:45:00,28.59,28.67,28.51,28.67,247003.42465753423,11.4346,11.4666,11.4026,11.4666,247003.4247
2008-10-30 14:50:00,28.66,28.66,28.43,28.44,173908.3904109589,11.4626,11.4626,11.3706,11.3746,173908.3904
2008-10-30 14:55:00,28.44,28.56,28.39,28.52,190817.63698630137,11.3746,11.4226,11.3546,11.4066,190817.637
2008-10-30 15:00:00,28.52,28.59,28.45,28.56,142765.4109589041,11.4066,11.4346,11.3786,11.4226,142765.411
2008-10-30 15:05:00,28.56,28.69,28.55,28.59,289704.62328767125,11.4226,11.4746,11.4186,11.4346,289704.6233
2008-10-30 15:10:00,28.58,28.58,28.29,28.29,323523.11643835617,11.4306,11.4306,11.3146,11.3146,323523.1164
2008-10-30 15:15:00,28.3,28.3,28.03,28.07,444884.4178082192,11.3186,11.3186,11.2106,11.2266,444884.4178
2008-10-30 15:20:00,28.08,28.26,28.0,28.26,281035.9589041096,11.2306,11.3026,11.1986,11.3026,281035.9589
2008-10-30 15:25:00,28.26,28.32,28.08,28.19,244220.8904109589,11.3026,11.3266,11.2306,11.2746,244220.8904
2008-10-30 15:30:00,28.19,28.27,27.93,28.04,441566.7808219178,11.2746,11.3066,11.1706,11.2146,441566.7808
2008-10-30 15:35:00,28.05,28.27,27.94,28.22,486301.3698630137,11.2186,11.3066,11.1746,11.2866,486301.3699
2008-10-30 15:40:00,28.22,28.37,27.94,28.01,647367.294520548,11.2866,11.3466,11.1746,11.2026,647367.2945
2008-10-30 15:45:00,28.01,28.27,27.92,28.27,608839.8972602739,11.2026,11.3066,11.1666,11.3066,608839.8973
2008-10-30 15:50:00,28.27,28.28,28.13,28.27,506314.2123287671,11.3066,11.3106,11.2506,11.3066,506314.2123
2008-10-30 15:55:00,28.27,28.69,28.26,28.52,780821.9178082192,11.3066,11.4746,11.3026,11.4066,780821.9178
2008-10-31 09:30:00,28.67,28.73,28.4,28.51,466609.5890410959,11.4666,11.4906,11.3586,11.4026,466609.589
2008-10-31 09:35:00,28.52,28.58,28.39,28.43,173373.2876712329,11.4066,11.4306,11.3546,11.3706,173373.2877
2008-10-31 09:40:00,28.43,28.5,28.28,28.29,243150.68493150684,11.3706,11.3986,11.3106,11.3146,243150.6849
2008-10-31 09:45:00,28.28,28.42,28.21,28.39,250428.0821917808,11.3106,11.3666,11.2826,11.3546,250428.0822
2008-10-31 09:50:00,28.38,28.69,28.34,28.67,269156.6780821918,11.3506,11.4746,11.3346,11.4666,269156.6781
2008-10-31 09:55:00,28.68,28.85,28.56,28.84,360445.205479452,11.4706,11.5386,11.4226,11.5346,360445.2055
2008-10-31 10:00:00,28.83,28.97,28.79,28.85,521404.1095890411,11.5306,11.5866,11.5146,11.5386,521404.1096
2008-10-31 10:05:00,28.85,28.9,28.62,28.89,347067.6369863014,11.5386,11.5586,11.4466,11.5546,347067.637
2008-10-31 10:10:00,28.89,28.91,28.68,28.74,344178.08219178085,11.5546,11.5626,11.4706,11.4946,344178.0822
2008-10-31 10:15:00,28.74,28.81,28.55,28.8,277290.2397260274,11.4946,11.5226,11.4186,11.5186,277290.2397
2008-10-31 10:20:00,28.8,28.82,28.61,28.7,235017.12328767125,11.5186,11.5266,11.4426,11.4786,235017.1233
2008-10-31 10:25:00,28.7,28.84,28.64,28.8,223779.96575342465,11.4786,11.5346,11.4546,11.5186,223779.9658
2008-10-31 10:30:00,28.79,28.87,28.63,28.64,275256.8493150685,11.5146,11.5466,11.4506,11.4546,275256.8493
2008-10-31 10:35:00,28.65,28.67,28.51,28.55,203553.0821917808,11.4586,11.4666,11.4026,11.4186,203553.0822
2008-10-31 10:40:00,28.54,28.65,28.45,28.61,189105.30821917808,11.4146,11.4586,11.3786,11.4426,189105.3082
2008-10-31 10:45:00,28.64,28.64,28.47,28.48,248501.7123287671,11.4546,11.4546,11.3866,11.3906,248501.7123
2008-10-31 10:50:00,28.48,28.6,28.42,28.57,127461.47260273973,11.3906,11.4386,11.3666,11.4266,127461.4726
2008-10-31 10:55:00,28.58,28.62,28.46,28.54,144263.698630137,11.4306,11.4466,11.3826,11.4146,144263.6986
2008-10-31 11:00:00,28.54,28.72,28.52,28.68,175299.65753424657,11.4146,11.4866,11.4066,11.4706,175299.6575
2008-10-31 11:05:00,28.71,28.74,28.64,28.68,148437.5,11.4826,11.4946,11.4546,11.4706,148437.5
2008-10-31 11:10:00,28.68,28.78,28.63,28.64,192529.96575342465,11.4706,11.5106,11.4506,11.4546,192529.9658
2008-10-31 11:15:00,28.68,28.8,28.56,28.73,413099.31506849313,11.4706,11.5186,11.4226,11.4906,413099.3151
2008-10-31 11:20:00,28.73,28.82,28.69,28.71,236301.3698630137,11.4906,11.5266,11.4746,11.4826,236301.3699
2008-10-31 11:25:00,28.7,28.73,28.59,28.6,160958.90410958903,11.4786,11.4906,11.4346,11.4386,160958.9041
2008-10-31 11:30:00,28.62,28.73,28.6,28.72,127782.53424657536,11.4466,11.4906,11.4386,11.4866,127782.5342
2008-10-31 11:35:00,28.71,28.8,28.66,28.76,174871.57534246577,11.4826,11.5186,11.4626,11.5026,174871.5753
2008-10-31 11:40:00,28.76,28.84,28.7,28.7,126177.22602739726,11.5026,11.5346,11.4786,11.4786,126177.226
2008-10-31 11:45:00,28.74,28.82,28.55,28.67,218964.0410958904,11.4946,11.5266,11.4186,11.4666,218964.0411
2008-10-31 11:50:00,28.67,28.99,28.66,28.99,262735.44520547945,11.4666,11.5946,11.4626,11.5946,262735.4452
2008-10-31 11:55:00,28.99,28.99,28.78,28.82,126712.32876712328,11.5946,11.5946,11.5106,11.5266,126712.3288
2008-10-31 12:00:00,28.83,28.85,28.73,28.81,93321.91780821918,11.5306,11.5386,11.4906,11.5226,93321.9178
2008-10-31 12:05:00,28.8,28.83,28.73,28.78,97388.698630137,11.5186,11.5306,11.4906,11.5106,97388.6986
2008-10-31 12:10:00,28.78,28.81,28.73,28.77,123822.77397260274,11.5106,11.5226,11.4906,11.5066,123822.774
2008-10-31 12:15:00,28.77,28.77,28.62,28.68,99743.1506849315,11.5066,11.5066,11.4466,11.4706,99743.1507
2008-10-31 12:20:00,28.68,28.79,28.59,28.64,141267.12328767125,11.4706,11.5146,11.4346,11.4546,141267.1233
2008-10-31 12:25:00,28.64,28.76,28.64,28.69,111622.43150684932,11.4546,11.5026,11.4546,11.4746,111622.4315
2008-10-31 12:30:00,28.69,28.74,28.56,28.65,92251.71232876711,11.4746,11.4946,11.4226,11.4586,92251.7123
2008-10-31 12:35:00,28.66,28.68,28.56,28.63,80800.51369863014,11.4626,11.4706,11.4226,11.4506,80800.5137
2008-10-31 12:40:00,28.63,28.66,28.59,28.62,75342.46575342465,11.4506,11.4626,11.4346,11.4466,75342.4658
2008-10-31 12:45:00,28.59,28.68,28.55,28.67,112478.59589041096,11.4346,11.4706,11.4186,11.4666,112478.5959
2008-10-31 12:50:00,28.67,28.7,28.64,28.69,109696.06164383562,11.4666,11.4786,11.4546,11.4746,109696.0616
2008-10-31 12:55:00,28.69,28.84,28.69,28.83,154751.7123287671,11.4746,11.5346,11.4746,11.5306,154751.7123
2008-10-31 13:00:00,28.81,28.93,28.8,28.92,84653.25342465754,11.5226,11.5706,11.5186,11.5666,84653.2534
2008-10-31 13:05:00,28.92,28.99,28.87,28.87,176048.801369863,11.5666,11.5946,11.5466,11.5466,176048.8014
2008-10-31 13:10:00,28.87,28.97,28.86,28.87,110980.30821917808,11.5466,11.5866,11.5426,11.5466,110980.3082
2008-10-31 13:15:00,28.87,29.02,28.86,29.0,130458.04794520549,11.5466,11.6066,11.5426,11.5986,130458.0479
2008-10-31 13:20:00,28.99,29.27,28.99,29.23,350599.31506849313,11.5946,11.7065,11.5946,11.6905,350599.3151
2008-10-31 13:25:00,29.23,29.29,29.13,29.24,181292.80821917808,11.6905,11.7145,11.6505,11.6945,181292.8082
2008-10-31 13:30:00,29.24,29.35,29.24,29.29,276220.0342465753,11.6945,11.7385,11.6945,11.7145,276220.0342
2008-10-31 13:35:00,29.3,29.33,29.17,29.21,231057.36301369863,11.7185,11.7305,11.6665,11.6825,231057.363
2008-10-31 13:40:00,29.2,29.25,29.11,29.15,187071.9178082192,11.6785,11.6985,11.6426,11.6585,187071.9178
2008-10-31 13:45:00,29.15,29.23,29.12,29.23,140410.9589041096,11.6585,11.6905,11.6465,11.6905,140410.9589
2008-10-31 13:50:00,29.22,29.22,29.07,29.08,120291.09589041096,11.6865,11.6865,11.6266,11.6306,120291.0959
2008-10-31 13:55:00,29.07,29.13,28.97,29.07,231699.48630136988,11.6266,11.6505,11.5866,11.6266,231699.4863
2008-10-31 14:00:00,29.07,29.15,28.96,29.0,197559.93150684933,11.6266,11.6585,11.5826,11.5986,197559.9315
2008-10-31 14:05:00,29.0,29.12,28.99,29.07,162243.15068493152,11.5986,11.6465,11.5946,11.6266,162243.1507
2008-10-31 14:10:00,29.05,29.11,29.04,29.07,158925.51369863015,11.6186,11.6426,11.6146,11.6266,158925.5137
2008-10-31 14:15:00,29.07,29.07,28.8,28.85,281892.12328767125,11.6266,11.6266,11.5186,11.5386,281892.1233
2008-10-31 14:20:00,28.85,28.91,28.75,28.85,158604.45205479453,11.5386,11.5626,11.4986,11.5386,158604.4521
2008-10-31 14:25:00,28.87,29.01,28.83,28.96,124036.81506849316,11.5466,11.6026,11.5306,11.5826,124036.8151
2008-10-31 14:30:00,28.96,29.09,28.8,29.07,195954.62328767125,11.5826,11.6346,11.5186,11.6266,195954.6233
2008-10-31 14:35:00,29.07,29.13,29.02,29.05,161065.92465753423,11.6266,11.6505,11.6066,11.6186,161065.9247
2008-10-31 14:40:00,29.06,29.15,28.92,29.05,200449.48630136988,11.6226,11.6585,11.5666,11.6186,200449.4863
2008-10-31 14:45:00,29.06,29.08,28.88,29.02,125749.14383561644,11.6226,11.6306,11.5506,11.6066,125749.1438
2008-10-31 14:50:00,29.02,29.16,28.99,29.16,136451.198630137,11.6066,11.6625,11.5946,11.6625,136451.1986
2008-10-31 14:55:00,29.15,29.22,29.06,29.19,165774.82876712328,11.6585,11.6865,11.6226,11.6745,165774.8288
2008-10-31 15:00:00,29.19,29.23,29.11,29.13,348565.9246575342,11.6745,11.6905,11.6426,11.6505,348565.9247
2008-10-31 15:05:00,29.13,29.15,28.96,29.08,412350.1712328767,11.6505,11.6585,11.5826,11.6306,412350.1712
2008-10-31 15:10:00,29.09,29.1,28.81,28.87,317851.0273972603,11.6346,11.6386,11.5226,11.5466,317851.0274
2008-10-31 15:15:00,28.85,28.93,28.75,28.84,284888.69863013696,11.5386,11.5706,11.4986,11.5346,284888.6986
2008-10-31 15:20:00,28.77,28.96,28.66,28.96,331763.69863013696,11.5066,11.5826,11.4626,11.5826,331763.6986
2008-10-31 15:25:00,28.96,28.97,28.16,28.26,1107662.6712328768,11.5826,11.5866,11.2626,11.3026,1107662.6712
2008-10-31 15:30:00,28.27,28.42,28.18,28.21,790988.8698630137,11.3066,11.3666,11.2706,11.2826,790988.8699
2008-10-31 15:35:00,28.21,28.54,28.21,28.43,683540.2397260274,11.2826,11.4146,11.2826,11.3706,683540.2397
2008-10-31 15:40:00,28.43,28.44,27.85,27.93,921982.0205479452,11.3706,11.3746,11.1386,11.1706,921982.0205
2008-10-31 15:45:00,27.92,27.94,27.75,27.83,661386.9863013698,11.1666,11.1746,11.0986,11.1306,661386.9863
2008-10-31 15:50:00,27.83,28.05,27.65,27.74,991973.4589041095,11.1306,11.2186,11.0586,11.0946,991973.4589
2008-10-31 15:55:00,27.73,28.39,27.7,28.2,1398223.4589041097,11.0906,11.3546,11.0786,11.2786,1398223.4589
2008-11-03 09:30:00,28.14,28.14,27.96,28.08,401005.9931506849,11.2546,11.2546,11.1826,11.2306,401005.9932
2008-11-03 09:35:00,28.07,28.36,28.06,28.33,229345.0342465753,11.2266,11.3426,11.2226,11.3306,229345.0342
2008-11-03 09:40:00,28.33,28.55,28.32,28.45,246361.301369863,11.3306,11.4186,11.3266,11.3786,246361.3014
2008-11-03 09:45:00,28.45,28.62,28.45,28.58,202589.897260274,11.3786,11.4466,11.3786,11.4306,202589.8973
2008-11-03 09:50:00,28.58,28.63,28.41,28.63,179045.37671232875,11.4306,11.4506,11.3626,11.4506,179045.3767
2008-11-03 09:55:00,28.62,28.71,28.41,28.65,265732.0205479452,11.4466,11.4826,11.3626,11.4586,265732.0205
2008-11-03 10:00:00,28.63,28.67,28.47,28.49,282855.30821917806,11.4506,11.4666,11.3866,11.3946,282855.3082
2008-11-03 10:05:00,28.5,28.58,28.49,28.58,197345.8904109589,11.3986,11.4306,11.3946,11.4306,197345.8904
2008-11-03 10:10:00,28.58,28.8,28.58,28.79,307255.9931506849,11.4306,11.5186,11.4306,11.5146,307255.9932
2008-11-03 10:15:00,28.79,28.84,28.71,28.78,193065.0684931507,11.5146,11.5346,11.4826,11.5106,193065.0685
2008-11-03 10:20:00,28.77,28.78,28.64,28.66,348994.0068493151,11.5066,11.5106,11.4546,11.4626,348994.0068
2008-11-03 10:25:00,28.67,28.69,28.52,28.56,298373.2876712329,11.4666,11.4746,11.4066,11.4226,298373.2877
2008-11-03 10:30:00,28.56,28.61,28.5,28.58,227739.7260273973,11.4226,11.4426,11.3986,11.4306,227739.726
2008-11-03 10:35:00,28.56,28.61,28.51,28.59,223137.84246575343,11.4226,11.4426,11.4026,11.4346,223137.8425
2008-11-03 10:40:00,28.59,28.74,28.56,28.56,310252.5684931507,11.4346,11.4946,11.4226,11.4226,310252.5685
2008-11-03 10:45:00,28.56,28.77,28.53,28.73,266053.08219178085,11.4226,11.5066,11.4106,11.4906,266053.0822
2008-11-03 10:50:00,28.73,28.76,28.57,28.71,305543.66438356164,11.4906,11.5026,11.4266,11.4826,305543.6644
2008-11-03 10:55:00,28.71,28.71,28.62,28.65,108946.91780821918,11.4826,11.4826,11.4466,11.4586,108946.9178
2008-11-03 11:00:00,28.65,28.78,28.65,28.72,116759.41780821918,11.4586,11.5106,11.4586,11.4866,116759.4178
2008-11-03 11:05:00,28.72,28.76,28.67,28.73,85830.4794520548,11.4866,11.5026,11.4666,11.4906,85830.4795
2008-11-03 11:10:00,28.74,28.78,28.69,28.7,96960.61643835616,11.4946,11.5106,11.4746,11.4786,96960.6164
2008-11-03 11:15:00,28.7,28.7,28.61,28.64,139340.75342465754,11.4786,11.4786,11.4426,11.4546,139340.7534
2008-11-03 11:20:00,28.63,28.7,28.62,28.66,77803.93835616438,11.4506,11.4786,11.4466,11.4626,77803.9384
2008-11-03 11:25:00,28.66,28.78,28.64,28.78,112692.63698630135,11.4626,11.5106,11.4546,11.5106,112692.637
2008-11-03 11:30:00,28.78,28.8,28.73,28.75,156250.0,11.5106,11.5186,11.4906,11.4986,156250.0
2008-11-03 11:35:00,28.75,28.78,28.7,28.75,127568.49315068494,11.4986,11.5106,11.4786,11.4986,127568.4932
2008-11-03 11:40:00,28.74,28.77,28.73,28.75,164918.66438356164,11.4946,11.5066,11.4906,11.4986,164918.6644
2008-11-03 11:45:00,28.75,28.76,28.72,28.72,76840.75342465754,11.4986,11.5026,11.4866,11.4866,76840.7534
2008-11-03 11:50:00,28.72,28.75,28.67,28.72,180115.58219178082,11.4866,11.4986,11.4666,11.4866,180115.5822
2008-11-03 11:55:00,28.72,28.78,28.66,28.69,236515.4109589041,11.4866,11.5106,11.4626,11.4746,236515.411
2008-11-03 12:00:00,28.69,28.7,28.57,28.64,186429.794520548,11.4746,11.4786,11.4266,11.4546,186429.7945
2008-11-03 12:05:00,28.65,28.7,28.59,28.59,154430.65068493152,11.4586,11.4786,11.4346,11.4346,154430.6507
2008-11-03 12:10:00,28.6,28.66,28.58,28.6,175941.7808219178,11.4386,11.4626,11.4306,11.4386,175941.7808
2008-11-03 12:15:00,28.6,28.6,28.56,28.57,146297.0890410959,11.4386,11.4386,11.4226,11.4266,146297.089
2008-11-03 12:20:00,28.56,28.58,28.53,28.56,110873.28767123289,11.4226,11.4306,11.4106,11.4226,110873.2877
2008-11-03 12:25:00,28.55,28.58,28.53,28.56,119006.8493150685,11.4186,11.4306,11.4106,11.4226,119006.8493
2008-11-03 12:30:00,28.56,28.62,28.54,28.6,134203.76712328766,11.4226,11.4466,11.4146,11.4386,134203.7671
2008-11-03 12:35:00,28.6,28.62,28.56,28.59,105843.32191780822,11.4386,11.4466,11.4226,11.4346,105843.3219
2008-11-03 12:40:00,28.59,28.62,28.55,28.56,130993.1506849315,11.4346,11.4466,11.4186,11.4226,130993.1507
2008-11-03 12:45:00,28.56,28.56,28.53,28.54,84546.23287671233,11.4226,11.4226,11.4106,11.4146,84546.2329
2008-11-03 12:50:00,28.54,28.56,28.49,28.5,115368.1506849315,11.4146,11.4226,11.3946,11.3986,115368.1507
2008-11-03 12:55:00,28.5,28.51,28.46,28.47,145654.96575342465,11.3986,11.4026,11.3826,11.3866,145654.9658
2008-11-03 13:00:00,28.47,28.5,28.44,28.44,118899.82876712328,11.3866,11.3986,11.3746,11.3746,118899.8288
2008-11-03 13:05:00,28.44,28.52,28.42,28.5,171660.9589041096,11.3746,11.4066,11.3666,11.3986,171660.9589
2008-11-03 13:10:00,28.51,28.53,28.45,28.46,123822.77397260274,11.4026,11.4106,11.3786,11.3826,123822.774
2008-11-03 13:15:00,28.46,28.52,28.46,28.49,133775.68493150684,11.3826,11.4066,11.3826,11.3946,133775.6849
2008-11-03 13:20:00,28.5,28.54,28.48,28.49,101134.41780821918,11.3986,11.4146,11.3906,11.3946,101134.4178
2008-11-03 13:25:00,28.49,28.5,28.41,28.42,106592.46575342468,11.3946,11.3986,11.3626,11.3666,106592.4658
2008-11-03 13:30:00,28.42,28.42,28.41,28.42,77910.95890410959,11.3666,11.3666,11.3626,11.3666,77910.9589
2008-11-03 13:35:00,28.42,28.47,28.42,28.44,119541.95205479451,11.3666,11.3866,11.3666,11.3746,119541.9521
2008-11-03 13:40:00,28.44,28.44,28.34,28.36,160958.90410958903,11.3746,11.3746,11.3346,11.3426,160958.9041
2008-11-03 13:45:00,28.35,28.37,28.31,28.36,105629.2808219178,11.3386,11.3466,11.3226,11.3426,105629.2808
2008-11-03 13:50:00,28.36,28.39,28.35,28.36,81442.63698630137,11.3426,11.3546,11.3386,11.3426,81442.637
2008-11-03 13:55:00,28.35,28.36,28.25,28.27,194456.3356164384,11.3386,11.3426,11.2986,11.3066,194456.3356
2008-11-03 14:00:00,28.27,28.31,28.25,28.29,121575.34246575342,11.3066,11.3226,11.2986,11.3146,121575.3425
2008-11-03 14:05:00,28.3,28.4,28.28,28.35,128424.65753424658,11.3186,11.3586,11.3106,11.3386,128424.6575
2008-11-03 14:10:00,28.35,28.41,28.3,28.4,177226.02739726027,11.3386,11.3626,11.3186,11.3586,177226.0274
2008-11-03 14:15:00,28.39,28.42,28.31,28.4,152076.198630137,11.3546,11.3666,11.3226,11.3586,152076.1986
2008-11-03 14:20:00,28.39,28.49,28.37,28.47,210937.5,11.3546,11.3946,11.3466,11.3866,210937.5
2008-11-03 14:25:00,28.47,28.55,28.44,28.54,111836.47260273973,11.3866,11.4186,11.3746,11.4146,111836.4726
2008-11-03 14:30:00,28.55,28.56,28.43,28.46,120826.198630137,11.4186,11.4226,11.3706,11.3826,120826.1986
2008-11-03 14:35:00,28.46,28.6,28.46,28.57,127675.51369863014,11.3826,11.4386,11.3826,11.4266,127675.5137
2008-11-03 14:40:00,28.57,28.57,28.51,28.57,130351.02739726027,11.4266,11.4266,11.4026,11.4266,130351.0274
2008-11-03 14:45:00,28.57,28.69,28.57,28.66,216395.54794520547,11.4266,11.4746,11.4266,11.4626,216395.5479
2008-11-03 14:50:00,28.67,28.67,28.52,28.6,128531.67808219178,11.4666,11.4666,11.4066,11.4386,128531.6781
2008-11-03 14:55:00,28.6,28.67,28.5,28.52,136772.2602739726,11.4386,11.4666,11.3986,11.4066,136772.2603
2008-11-03 15:00:00,28.5,28.56,28.42,28.42,107555.6506849315,11.3986,11.4226,11.3666,11.3666,107555.6507
2008-11-03 15:05:00,28.43,28.6,28.41,28.6,138163.52739726027,11.3706,11.4386,11.3626,11.4386,138163.5274
2008-11-03 15:10:00,28.6,28.67,28.56,28.66,159888.698630137,11.4386,11.4666,11.4226,11.4626,159888.6986
2008-11-03 15:15:00,28.66,28.67,28.59,28.64,106699.48630136986,11.4626,11.4666,11.4346,11.4546,106699.4863
2008-11-03 15:20:00,28.64,28.65,28.5,28.52,139875.85616438356,11.4546,11.4586,11.3986,11.4066,139875.8562
2008-11-03 15:25:00,28.52,28.6,28.49,28.57,178403.25342465754,11.4066,11.4386,11.3946,11.4266,178403.2534
2008-11-03 15:30:00,28.57,28.69,28.56,28.68,254173.801369863,11.4266,11.4746,11.4226,11.4706,254173.8014
2008-11-03 15:35:00,28.68,28.84,28.67,28.84,353916.9520547945,11.4706,11.5346,11.4666,11.5346,353916.9521
2008-11-03 15:40:00,28.84,29.02,28.84,28.94,547303.0821917808,11.5346,11.6066,11.5346,11.5746,547303.0822
2008-11-03 15:45:00,28.94,28.95,28.87,28.9,296339.897260274,11.5746,11.5786,11.5466,11.5586,296339.8973
2008-11-03 15:50:00,28.89,28.91,28.73,28.73,227953.7671232877,11.5546,11.5626,11.4906,11.4906,227953.7671
2008-11-03 15:55:00,28.74,28.74,28.56,28.7,741652.3972602739,11.4946,11.4946,11.4226,11.4786,741652.3973
2008-11-04 09:30:00,29.59,29.88,29.44,29.67,893621.5753424658,11.8345,11.9505,11.7745,11.8665,893621.5753
2008-11-04 09:35:00,29.66,29.72,29.59,29.72,277183.2191780822,11.8625,11.8865,11.8345,11.8865,277183.2192
2008-11-04 09:40:00,29.7,29.72,29.54,29.68,329623.2876712329,11.8785,11.8865,11.8145,11.8705,329623.2877
2008-11-04 09:45:00,29.67,29.67,29.44,29.51,211579.62328767125,11.8665,11.8665,11.7745,11.8025,211579.6233
2008-11-04 09:50:00,29.5,29.67,29.46,29.55,165560.7876712329,11.7985,11.8665,11.7825,11.8185,165560.7877
2008-11-04 09:55:00,29.56,29.58,29.45,29.56,219285.102739726,11.8225,11.8305,11.7785,11.8225,219285.1027
2008-11-04 10:00:00,29.56,29.83,29.53,29.66,414169.5205479452,11.8225,11.9305,11.8105,11.8625,414169.5205
2008-11-04 10:05:00,29.66,29.69,29.56,29.63,169627.5684931507,11.8625,11.8745,11.8225,11.8505,169627.5685
2008-11-04 10:10:00,29.64,29.75,29.58,29.68,161065.92465753423,11.8545,11.8985,11.8305,11.8705,161065.9247
2008-11-04 10:15:00,29.68,29.87,29.65,29.86,152504.2808219178,11.8705,11.9465,11.8585,11.9425,152504.2808
2008-11-04 10:20:00,29.86,29.89,29.81,29.87,167808.2191780822,11.9425,11.9545,11.9225,11.9465,167808.2192
2008-11-04 10:25:00,29.87,30.1,29.81,30.08,306720.8904109589,11.9465,12.0385,11.9225,12.0305,306720.8904
2008-11-04 10:30:00,30.08,30.24,30.07,30.23,258454.62328767125,12.0305,12.0945,12.0265,12.0905,258454.6233
2008-11-04 10:35:00,30.24,30.49,30.23,30.47,510702.05479452055,12.0945,12.1945,12.0905,12.1865,510702.0548
2008-11-04 10:40:00,30.46,30.47,30.25,30.33,269477.7397260274,12.1825,12.1865,12.0985,12.1305,269477.7397
2008-11-04 10:45:00,30.33,30.36,30.27,30.31,312285.9589041096,12.1305,12.1425,12.1065,12.1225,312285.9589
2008-11-04 10:50:00,30.31,30.6,30.28,30.57,323951.19863013696,12.1225,12.2385,12.1105,12.2265,323951.1986
2008-11-04 10:55:00,30.56,30.63,30.49,30.55,297196.0616438356,12.2225,12.2505,12.1945,12.2185,297196.0616
2008-11-04 11:00:00,30.55,30.82,30.53,30.82,344606.16438356164,12.2185,12.3265,12.2105,12.3265,344606.1644
2008-11-04 11:05:00,30.81,30.89,30.68,30.74,371896.40410958906,12.3225,12.3545,12.2705,12.2945,371896.4041
2008-11-04 11:10:00,30.75,30.84,30.61,30.7,303189.2123287671,12.2985,12.3345,12.2425,12.2785,303189.2123
2008-11-04 11:15:00,30.7,30.84,30.7,30.8,225706.3356164384,12.2785,12.3345,12.2785,12.3185,225706.3356
2008-11-04 11:20:00,30.8,30.84,30.75,30.75,237478.59589041097,12.3185,12.3345,12.2985,12.2985,237478.5959
2008-11-04 11:25:00,30.76,30.83,30.75,30.79,183219.1780821918,12.3025,12.3305,12.2985,12.3145,183219.1781
2008-11-04 11:30:00,30.78,30.79,30.58,30.62,188035.102739726,12.3105,12.3145,12.2305,12.2465,188035.1027
2008-11-04 11:35:00,30.63,30.65,30.55,30.55,193386.1301369863,12.2505,12.2585,12.2185,12.2185,193386.1301
2008-11-04 11:40:00,30.56,30.65,30.46,30.63,193493.15068493152,12.2225,12.2585,12.1825,12.2505,193493.1507
2008-11-04 11:45:00,30.64,30.66,30.52,30.57,168022.2602739726,12.2545,12.2625,12.2065,12.2265,168022.2603
2008-11-04 11:50:00,30.57,30.6,30.48,30.55,185787.67123287672,12.2265,12.2385,12.1905,12.2185,185787.6712
2008-11-04 11:55:00,30.54,30.6,30.49,30.55,126498.28767123289,12.2145,12.2385,12.1945,12.2185,126498.2877
2008-11-04 12:00:00,30.55,30.59,30.5,30.54,155928.93835616438,12.2185,12.2345,12.1985,12.2145,155928.9384
2008-11-04 12:05:00,30.54,30.55,30.46,30.46,149507.70547945207,12.2145,12.2185,12.1825,12.1825,149507.7055
2008-11-04 12:10:00,30.46,30.48,30.41,30.42,171125.85616438356,12.1825,12.1905,12.1625,12.1665,171125.8562
2008-11-04 12:15:00,30.43,30.45,30.39,30.41,114190.92465753424,12.1705,12.1785,12.1545,12.1625,114190.9247
2008-11-04 12:20:00,30.42,30.45,30.37,30.38,166416.95205479453,12.1665,12.1785,12.1465,12.1505,166416.9521
2008-11-04 12:25:00,30.38,30.4,30.29,30.36,134738.8698630137,12.1505,12.1585,12.1145,12.1425,134738.8699
2008-11-04 12:30:00,30.36,30.38,30.24,30.27,193921.2328767124,12.1425,12.1505,12.0945,12.1065,193921.2329
2008-11-04 12:35:00,30.27,30.3,30.23,30.28,91609.5890410959,12.1065,12.1185,12.0905,12.1105,91609.589
2008-11-04 12:40:00,30.27,30.29,30.22,30.28,93214.89726027397,12.1065,12.1145,12.0865,12.1105,93214.8973
2008-11-04 12:45:00,30.27,30.38,30.26,30.35,118257.70547945204,12.1065,12.1505,12.1025,12.1385,118257.7055
2008-11-04 12:50:00,30.35,30.36,30.26,30.27,70954.62328767123,12.1385,12.1425,12.1025,12.1065,70954.6233
2008-11-04 12:55:00,30.27,30.33,30.21,30.32,113869.86301369865,12.1065,12.1305,12.0825,12.1265,113869.863
2008-11-04 13:00:00,30.32,30.46,30.3,30.46,154430.65068493152,12.1265,12.1825,12.1185,12.1825,154430.6507
2008-11-04 13:05:00,30.45,30.46,30.32,30.32,152825.34246575343,12.1785,12.1825,12.1265,12.1265,152825.3425
2008-11-04 13:10:00,30.32,30.34,30.23,30.34,155179.79452054793,12.1265,12.1345,12.0905,12.1345,155179.7945
2008-11-04 13:15:00,30.33,30.38,30.26,30.3,160530.8219178082,12.1305,12.1505,12.1025,12.1185,160530.8219
2008-11-04 13:20:00,30.31,30.37,30.28,30.37,113548.801369863,12.1225,12.1465,12.1105,12.1465,113548.8014
2008-11-04 13:25:00,30.37,30.37,30.34,30.37,113869.86301369865,12.1465,12.1465,12.1345,12.1465,113869.863
2008-11-04 13:30:00,30.36,30.37,30.32,30.34,121040.2397260274,12.1425,12.1465,12.1265,12.1345,121040.2397
2008-11-04 13:35:00,30.34,30.35,30.3,30.34,63035.102739726026,12.1345,12.1385,12.1185,12.1345,63035.1027
2008-11-04 13:40:00,30.34,30.41,30.33,30.36,114297.94520547944,12.1345,12.1625,12.1305,12.1425,114297.9452
2008-11-04 13:45:00,30.36,30.41,30.32,30.33,173908.3904109589,12.1425,12.1625,12.1265,12.1305,173908.3904
2008-11-04 13:50:00,30.34,30.35,30.27,30.27,82512.84246575342,12.1345,12.1385,12.1065,12.1065,82512.8425
2008-11-04 13:55:00,30.27,30.32,30.24,30.28,124036.81506849316,12.1065,12.1265,12.0945,12.1105,124036.8151
2008-11-04 14:00:00,30.27,30.28,30.09,30.13,284888.69863013696,12.1065,12.1105,12.0345,12.0505,284888.6986
2008-11-04 14:05:00,30.12,30.14,30.0,30.03,304473.4589041096,12.0465,12.0545,11.9985,12.0105,304473.4589
2008-11-04 14:10:00,30.03,30.07,29.98,30.04,260916.09589041097,12.0105,12.0265,11.9905,12.0145,260916.0959
2008-11-04 14:15:00,30.03,30.08,29.96,30.01,214362.15753424657,12.0105,12.0305,11.9825,12.0025,214362.1575
2008-11-04 14:20:00,30.01,30.06,29.98,30.0,164383.56164383562,12.0025,12.0225,11.9905,11.9985,164383.5616
2008-11-04 14:25:00,30.0,30.06,29.96,30.04,221211.47260273973,11.9985,12.0225,11.9825,12.0145,221211.4726
2008-11-04 14:30:00,30.03,30.13,30.03,30.06,113655.82191780822,12.0105,12.0505,12.0105,12.0225,113655.8219
2008-11-04 14:35:00,30.07,30.13,30.04,30.06,123073.6301369863,12.0265,12.0505,12.0145,12.0225,123073.6301
2008-11-04 14:40:00,30.09,30.19,30.06,30.07,101990.58219178082,12.0345,12.0745,12.0225,12.0265,101990.5822
2008-11-04 14:45:00,30.07,30.11,29.98,30.08,175192.63698630137,12.0265,12.0425,11.9905,12.0305,175192.637
2008-11-04 14:50:00,30.08,30.08,29.95,29.95,185787.67123287672,12.0305,12.0305,11.9785,11.9785,185787.6712
2008-11-04 14:55:00,29.95,30.06,29.89,29.99,190282.5342465753,11.9785,12.0225,11.9545,11.9945,190282.5342
2008-11-04 15:00:00,29.99,30.05,29.76,29.84,201626.7123287671,11.9945,12.0185,11.9025,11.9345,201626.7123
2008-11-04 15:05:00,29.84,30.06,29.83,30.0,161815.0684931507,11.9345,12.0225,11.9305,11.9985,161815.0685
2008-11-04 15:10:00,30.0,30.2,29.91,30.15,246896.40410958903,11.9985,12.0785,11.9625,12.0585,246896.4041
2008-11-04 15:15:00,30.16,30.2,30.06,30.09,191566.7808219178,12.0625,12.0785,12.0225,12.0345,191566.7808
2008-11-04 15:20:00,30.08,30.09,29.9,30.04,380244.0068493151,12.0305,12.0345,11.9585,12.0145,380244.0068
2008-11-04 15:25:00,30.04,30.07,30.01,30.05,248715.7534246576,12.0145,12.0265,12.0025,12.0185,248715.7534
2008-11-04 15:30:00,30.04,30.22,30.04,30.18,300941.7808219178,12.0145,12.0865,12.0145,12.0705,300941.7808
2008-11-04 15:35:00,30.19,30.36,30.17,30.26,455158.3904109589,12.0745,12.1425,12.0665,12.1025,455158.3904
2008-11-04 15:40:00,30.26,30.37,30.24,30.36,358304.794520548,12.1025,12.1465,12.0945,12.1425,358304.7945
2008-11-04 15:45:00,30.36,30.59,30.33,30.48,621468.3219178083,12.1425,12.2345,12.1305,12.1905,621468.3219
2008-11-04 15:50:00,30.48,30.5,30.26,30.33,914811.6438356164,12.1905,12.1985,12.1025,12.1305,914811.6438
2008-11-04 15:55:00,30.34,30.55,30.33,30.44,1046553.9383561644,12.1345,12.2185,12.1305,12.1745,1046553.9384
2008-11-05 09:30:00,30.11,30.11,29.61,29.78,584867.294520548,12.0425,12.0425,11.8425,11.9105,584867.2945
2008-11-05 09:35:00,29.78,30.0,29.78,29.99,343750.0,11.9105,11.9985,11.9105,11.9945,343750.0
2008-11-05 09:40:00,29.99,30.03,29.62,29.66,506849.31506849313,11.9945,12.0105,11.8465,11.8625,506849.3151
2008-11-05 09:45:00,29.67,29.77,29.63,29.7,406035.9589041096,11.8665,11.9065,11.8505,11.8785,406035.9589
2008-11-05 09:50:00,29.7,29.85,29.67,29.8,299443.4931506849,11.8785,11.9385,11.8665,11.9185,299443.4932
2008-11-05 09:55:00,29.8,29.81,29.66,29.7,151327.05479452055,11.9185,11.9225,11.8625,11.8785,151327.0548
2008-11-05 10:00:00,29.7,29.88,29.62,29.87,304045.37671232875,11.8785,11.9505,11.8465,11.9465,304045.3767
2008-11-05 10:05:00,29.87,29.93,29.74,29.84,319563.3561643836,11.9465,11.9705,11.8945,11.9345,319563.3562
2008-11-05 10:10:00,29.83,29.9,29.74,29.84,244220.8904109589,11.9305,11.9585,11.8945,11.9345,244220.8904
2008-11-05 10:15:00,29.84,30.13,29.83,30.13,264233.73287671234,11.9345,12.0505,11.9305,12.0505,264233.7329
2008-11-05 10:20:00,30.13,30.28,30.13,30.23,312821.0616438356,12.0505,12.1105,12.0505,12.0905,312821.0616
2008-11-05 10:25:00,30.23,30.26,30.16,30.19,247324.48630136988,12.0905,12.1025,12.0625,12.0745,247324.4863
2008-11-05 10:30:00,30.19,30.21,30.05,30.05,188356.16438356164,12.0745,12.0825,12.0185,12.0185,188356.1644
2008-11-05 10:35:00,30.05,30.16,29.98,30.15,268407.5342465753,12.0185,12.0625,11.9905,12.0585,268407.5342
2008-11-05 10:40:00,30.15,30.23,30.1,30.17,160958.90410958903,12.0585,12.0905,12.0385,12.0665,160958.9041
2008-11-05 10:45:00,30.17,30.24,30.1,30.22,181185.7876712329,12.0665,12.0945,12.0385,12.0865,181185.7877
2008-11-05 10:50:00,30.22,30.22,30.07,30.09,162457.19178082192,12.0865,12.0865,12.0265,12.0345,162457.1918
2008-11-05 10:55:00,30.09,30.12,29.92,29.98,203339.0410958904,12.0345,12.0465,11.9665,11.9905,203339.0411
2008-11-05 11:00:00,29.99,30.18,29.99,30.16,128210.61643835616,11.9945,12.0705,11.9945,12.0625,128210.6164
2008-11-05 11:05:00,30.16,30.2,30.11,30.19,189212.32876712328,12.0625,12.0785,12.0425,12.0745,189212.3288
2008-11-05 11:10:00,30.18,30.22,30.13,30.18,175941.7808219178,12.0705,12.0865,12.0505,12.0705,175941.7808
2008-11-05 11:15:00,30.18,30.22,30.15,30.21,180436.64383561644,12.0705,12.0865,12.0585,12.0825,180436.6438
2008-11-05 11:20:00,30.22,30.22,30.13,30.17,149186.64383561644,12.0865,12.0865,12.0505,12.0665,149186.6438
2008-11-05 11:25:00,30.17,30.2,30.13,30.15,158925.51369863015,12.0665,12.0785,12.0505,12.0585,158925.5137
2008-11-05 11:30:00,30.14,30.14,29.98,30.01,172089.04109589042,12.0545,12.0545,11.9905,12.0025,172089.0411
2008-11-05 11:35:00,30.01,30.06,29.99,30.05,102204.62328767125,12.0025,12.0225,11.9945,12.0185,102204.6233
2008-11-05 11:40:00,30.04,30.11,29.92,29.93,184824.48630136988,12.0145,12.0425,11.9665,11.9705,184824.4863
2008-11-05 11:45:00,29.93,29.94,29.82,29.83,162564.2123287671,11.9705,11.9745,11.9265,11.9305,162564.2123
2008-11-05 11:50:00,29.82,29.9,29.7,29.88,153039.38356164383,11.9265,11.9585,11.8785,11.9505,153039.3836
2008-11-05 11:55:00,29.88,29.9,29.81,29.89,102525.68493150684,11.9505,11.9585,11.9225,11.9545,102525.6849
2008-11-05 12:00:00,29.9,29.99,29.87,29.98,117401.5410958904,11.9585,11.9945,11.9465,11.9905,117401.5411
2008-11-05 12:05:00,29.97,29.98,29.84,29.88,107127.56849315068,11.9865,11.9905,11.9345,11.9505,107127.5685
2008-11-05 12:10:00,29.87,29.87,29.7,29.72,105843.32191780822,11.9465,11.9465,11.8785,11.8865,105843.3219
2008-11-05 12:15:00,29.72,29.73,29.67,29.69,105736.301369863,11.8865,11.8905,11.8665,11.8745,105736.3014
2008-11-05 12:20:00,29.7,29.78,29.67,29.75,96211.47260273973,11.8785,11.9105,11.8665,11.8985,96211.4726
2008-11-05 12:25:00,29.75,29.76,29.54,29.56,120719.17808219178,11.8985,11.9025,11.8145,11.8225,120719.1781
2008-11-05 12:30:00,29.57,29.61,29.52,29.56,82512.84246575342,11.8265,11.8425,11.8065,11.8225,82512.8425
2008-11-05 12:35:00,29.56,29.56,29.41,29.43,131956.33561643836,11.8225,11.8225,11.7625,11.7705,131956.3356
2008-11-05 12:40:00,29.43,29.56,29.36,29.53,233304.794520548,11.7705,11.8225,11.7425,11.8105,233304.7945
2008-11-05 12:45:00,29.52,29.59,29.52,29.58,92572.77397260274,11.8065,11.8345,11.8065,11.8305,92572.774
2008-11-05 12:50:00,29.57,29.64,29.49,29.64,164383.56164383562,11.8265,11.8545,11.7945,11.8545,164383.5616
2008-11-05 12:55:00,29.64,29.71,29.62,29.7,117187.5,11.8545,11.8825,11.8465,11.8785,117187.5
2008-11-05 13:00:00,29.69,29.75,29.67,29.7,137735.44520547945,11.8745,11.8985,11.8665,11.8785,137735.4452
2008-11-05 13:05:00,29.7,29.74,29.61,29.7,141588.18493150684,11.8785,11.8945,11.8425,11.8785,141588.1849
2008-11-05 13:10:00,29.7,29.76,29.7,29.75,77803.93835616438,11.8785,11.9025,11.8785,11.8985,77803.9384
2008-11-05 13:15:00,29.76,29.83,29.7,29.8,101241.43835616438,11.9025,11.9305,11.8785,11.9185,101241.4384
2008-11-05 13:20:00,29.79,29.8,29.63,29.7,101455.4794520548,11.9145,11.9185,11.8505,11.8785,101455.4795
2008-11-05 13:25:00,29.68,29.73,29.62,29.72,98565.92465753424,11.8705,11.8905,11.8465,11.8865,98565.9247
2008-11-05 13:30:00,29.73,29.75,29.54,29.58,127140.4109589041,11.8905,11.8985,11.8145,11.8305,127140.411
2008-11-05 13:35:00,29.57,29.7,29.53,29.64,163206.33561643836,11.8265,11.8785,11.8105,11.8545,163206.3356
2008-11-05 13:40:00,29.63,29.77,29.56,29.71,112478.59589041096,11.8505,11.9065,11.8225,11.8825,112478.5959
2008-11-05 13:45:00,29.71,29.75,29.65,29.74,82619.86301369863,11.8825,11.8985,11.8585,11.8945,82619.863
2008-11-05 13:50:00,29.71,29.8,29.67,29.67,104130.99315068494,11.8825,11.9185,11.8665,11.8665,104130.9932
2008-11-05 13:55:00,29.68,29.69,29.6,29.64,116224.31506849316,11.8705,11.8745,11.8385,11.8545,116224.3151
2008-11-05 14:00:00,29.64,29.69,29.56,29.6,168664.38356164383,11.8545,11.8745,11.8225,11.8385,168664.3836
2008-11-05 14:05:00,29.6,29.6,29.51,29.53,200984.5890410959,11.8385,11.8385,11.8025,11.8105,200984.589
2008-11-05 14:10:00,29.53,29.63,29.46,29.58,131635.27397260274,11.8105,11.8505,11.7825,11.8305,131635.274
2008-11-05 14:15:00,29.59,29.66,29.56,29.62,151005.99315068492,11.8345,11.8625,11.8225,11.8465,151005.9932
2008-11-05 14:20:00,29.61,29.63,29.51,29.55,154965.75342465754,11.8425,11.8505,11.8025,11.8185,154965.7534
2008-11-05 14:25:00,29.54,29.69,29.5,29.67,135916.09589041097,11.8145,11.8745,11.7985,11.8665,135916.0959
2008-11-05 14:30:00,29.68,29.9,29.63,29.85,221853.59589041097,11.8705,11.9585,11.8505,11.9385,221853.5959
2008-11-05 14:35:00,29.84,29.88,29.72,29.79,133454.62328767125,11.9345,11.9505,11.8865,11.9145,133454.6233
2008-11-05 14:40:00,29.79,29.86,29.76,29.82,138270.54794520547,11.9145,11.9425,11.9025,11.9265,138270.5479
2008-11-05 14:45:00,29.82,29.85,29.7,29.75,155500.85616438356,11.9265,11.9385,11.8785,11.8985,155500.8562
2008-11-05 14:50:00,29.76,29.9,29.7,29.89,197666.95205479453,11.9025,11.9585,11.8785,11.9545,197666.9521
2008-11-05 14:55:00,29.88,29.94,29.72,29.74,247003.42465753423,11.9505,11.9745,11.8865,11.8945,247003.4247
2008-11-05 15:00:00,29.74,29.83,29.7,29.79,511558.2191780822,11.8945,11.9305,11.8785,11.9145,511558.2192
2008-11-05 15:05:00,29.79,29.93,29.71,29.71,241866.4383561644,11.9145,11.9705,11.8825,11.8825,241866.4384
2008-11-05 15:10:00,29.71,29.79,29.64,29.65,250321.0616438356,11.8825,11.9145,11.8545,11.8585,250321.0616
2008-11-05 15:15:00,29.65,29.74,29.59,29.66,283283.3904109589,11.8585,11.8945,11.8345,11.8625,283283.3904
2008-11-05 15:20:00,29.65,29.67,29.39,29.39,301476.88356164383,11.8585,11.8665,11.7545,11.7545,301476.8836
2008-11-05 15:25:00,29.39,29.41,29.27,29.37,356164.38356164383,11.7545,11.7625,11.7065,11.7465,356164.3836
2008-11-05 15:30:00,29.37,29.41,29.21,29.21,507598.4589041096,11.7465,11.7625,11.6825,11.6825,507598.4589
2008-11-05 15:35:00,29.21,29.25,28.85,28.91,482234.5890410959,11.6825,11.6985,11.5386,11.5626,482234.589
2008-11-05 15:40:00,28.91,29.07,28.83,28.97,526005.993150685,11.5626,11.6266,11.5306,11.5866,526005.9932
2008-11-05 15:45:00,28.97,29.2,28.95,29.13,556185.7876712328,11.5866,11.6785,11.5786,11.6505,556185.7877
2008-11-05 15:50:00,29.13,29.17,28.74,28.75,679580.4794520548,11.6505,11.6665,11.4946,11.4986,679580.4795
2008-11-05 15:55:00,28.75,28.82,28.56,28.82,961686.6438356164,11.4986,11.5266,11.4226,11.5266,961686.6438
2008-11-06 09:30:00,28.88,29.16,28.55,28.94,485873.2876712329,11.5506,11.6625,11.4186,11.5746,485873.2877
2008-11-06 09:35:00,28.94,29.06,28.72,28.85,505136.98630136985,11.5746,11.6226,11.4866,11.5386,505136.9863
2008-11-06 09:40:00,28.86,28.98,28.58,28.6,351134.4178082192,11.5426,11.5906,11.4306,11.4386,351134.4178
2008-11-06 09:45:00,28.58,28.65,28.5,28.52,256100.17123287672,11.4306,11.4586,11.3986,11.4066,256100.1712
2008-11-06 09:50:00,28.52,28.53,28.36,28.43,470355.30821917806,11.4066,11.4106,11.3426,11.3706,470355.3082
2008-11-06 09:55:00,28.43,28.48,28.22,28.25,340004.2808219178,11.3706,11.3906,11.2866,11.2986,340004.2808
2008-11-06 10:00:00,28.24,28.25,27.92,27.99,630886.1301369863,11.2946,11.2986,11.1666,11.1946,630886.1301
2008-11-06 10:05:00,28.0,28.27,27.99,28.27,224422.0890410959,11.1986,11.3066,11.1946,11.3066,224422.089
2008-11-06 10:10:00,28.27,28.29,28.06,28.09,260702.0547945205,11.3066,11.3146,11.2226,11.2346,260702.0548
2008-11-06 10:15:00,28.09,28.34,28.09,28.29,412350.1712328767,11.2346,11.3346,11.2346,11.3146,412350.1712
2008-11-06 10:20:00,28.3,28.31,28.2,28.25,213720.0342465753,11.3186,11.3226,11.2786,11.2986,213720.0342
2008-11-06 10:25:00,28.25,28.26,28.0,28.07,228060.7876712329,11.2986,11.3026,11.1986,11.2266,228060.7877
2008-11-06 10:30:00,28.07,28.07,27.9,28.05,276327.05479452055,11.2266,11.2266,11.1586,11.2186,276327.0548
2008-11-06 10:35:00,28.05,28.11,27.92,27.97,357127.5684931507,11.2186,11.2426,11.1666,11.1866,357127.5685
2008-11-06 10:40:00,27.97,28.03,27.89,27.93,209332.19178082192,11.1866,11.2106,11.1546,11.1706,209332.1918
2008-11-06 10:45:00,27.92,28.04,27.89,28.02,220462.32876712328,11.1666,11.2146,11.1546,11.2066,220462.3288
2008-11-06 10:50:00,28.03,28.04,27.84,27.94,297196.0616438356,11.2106,11.2146,11.1346,11.1746,297196.0616
2008-11-06 10:55:00,27.94,28.09,27.89,28.07,192315.92465753423,11.1746,11.2346,11.1546,11.2266,192315.9247
2008-11-06 11:00:00,28.06,28.18,27.96,27.99,232555.65068493152,11.2226,11.2706,11.1826,11.1946,232555.6507
2008-11-06 11:05:00,27.99,28.06,27.8,27.84,188570.20547945207,11.1946,11.2226,11.1186,11.1346,188570.2055
2008-11-06 11:10:00,27.83,27.89,27.72,27.77,278574.48630136985,11.1306,11.1546,11.0866,11.1066,278574.4863
2008-11-06 11:15:00,27.76,27.77,27.6,27.62,261558.2191780822,11.1026,11.1066,11.0386,11.0466,261558.2192
2008-11-06 11:20:00,27.63,27.66,27.28,27.49,770761.9863013698,11.0506,11.0626,10.9106,10.9946,770761.9863
2008-11-06 11:25:00,27.49,27.59,27.41,27.57,224101.02739726027,10.9946,11.0346,10.9626,11.0266,224101.0274
2008-11-06 11:30:00,27.58,27.61,27.49,27.53,155393.83561643836,11.0306,11.0426,10.9946,11.0106,155393.8356
2008-11-06 11:35:00,27.54,27.55,27.37,27.42,335295.37671232875,11.0146,11.0186,10.9466,10.9666,335295.3767
2008-11-06 11:40:00,27.42,27.71,27.41,27.69,197559.93150684933,10.9666,11.0826,10.9626,11.0746,197559.9315
2008-11-06 11:45:00,27.7,27.8,27.68,27.71,183112.15753424657,11.0786,11.1186,11.0706,11.0826,183112.1575
2008-11-06 11:50:00,27.73,27.75,27.66,27.71,173801.3698630137,11.0906,11.0986,11.0626,11.0826,173801.3699
2008-11-06 11:55:00,27.71,27.94,27.71,27.87,267765.41095890413,11.0826,11.1746,11.0826,11.1466,267765.411
2008-11-06 12:00:00,27.87,27.87,27.7,27.74,293129.2808219178,11.1466,11.1466,11.0786,11.0946,293129.2808
2008-11-06 12:05:00,27.77,27.89,27.61,27.63,173587.32876712328,11.1066,11.1546,11.0426,11.0506,173587.3288
2008-11-06 12:10:00,27.62,27.89,27.59,27.85,123822.77397260274,11.0466,11.1546,11.0346,11.1386,123822.774
2008-11-06 12:15:00,27.85,27.85,27.72,27.76,118578.76712328767,11.1386,11.1386,11.0866,11.1026,118578.7671
2008-11-06 12:20:00,27.77,27.85,27.63,27.64,177761.1301369863,11.1066,11.1386,11.0506,11.0546,177761.1301
2008-11-06 12:25:00,27.63,27.7,27.47,27.47,210616.4383561644,11.0506,11.0786,10.9866,10.9866,210616.4384
2008-11-06 12:30:00,27.48,27.5,27.37,27.49,232769.69178082192,10.9906,10.9986,10.9466,10.9946,232769.6918
2008-11-06 12:35:00,27.49,27.57,27.46,27.51,124036.81506849316,10.9946,11.0266,10.9826,11.0026,124036.8151
2008-11-06 12:40:00,27.52,27.54,27.42,27.52,120077.05479452056,11.0066,11.0146,10.9666,11.0066,120077.0548
2008-11-06 12:45:00,27.51,27.59,27.46,27.58,109696.06164383562,11.0026,11.0346,10.9826,11.0306,109696.0616
2008-11-06 12:50:00,27.58,27.64,27.56,27.57,132170.37671232875,11.0306,11.0546,11.0226,11.0266,132170.3767
2008-11-06 12:55:00,27.57,27.62,27.44,27.53,121896.40410958904,11.0266,11.0466,10.9746,11.0106,121896.4041
2008-11-06 13:00:00,27.52,27.57,27.38,27.43,116545.37671232875,11.0066,11.0266,10.9506,10.9706,116545.3767
2008-11-06 13:05:00,27.45,27.51,27.3,27.51,179259.41780821918,10.9786,11.0026,10.9186,11.0026,179259.4178
2008-11-06 13:10:00,27.51,27.54,27.35,27.5,145869.00684931508,11.0026,11.0146,10.9386,10.9986,145869.0068
2008-11-06 13:15:00,27.5,27.52,27.28,27.28,142979.45205479453,10.9986,11.0066,10.9106,10.9106,142979.4521
2008-11-06 13:20:00,27.29,27.42,27.28,27.38,147795.37671232875,10.9146,10.9666,10.9106,10.9506,147795.3767
2008-11-06 13:25:00,27.39,27.42,27.26,27.3,170055.65068493152,10.9546,10.9666,10.9026,10.9186,170055.6507
2008-11-06 13:30:00,27.32,27.36,27.26,27.35,213613.0136986301,10.9266,10.9426,10.9026,10.9386,213613.0137
2008-11-06 13:35:00,27.35,27.45,27.33,27.42,212114.7260273973,10.9386,10.9786,10.9306,10.9666,212114.726
2008-11-06 13:40:00,27.4,27.4,27.26,27.34,165560.7876712329,10.9586,10.9586,10.9026,10.9346,165560.7877
2008-11-06 13:45:00,27.34,27.43,27.3,27.35,155286.81506849316,10.9346,10.9706,10.9186,10.9386,155286.8151
2008-11-06 13:50:00,27.36,27.42,27.28,27.42,126391.26712328767,10.9426,10.9666,10.9106,10.9666,126391.2671
2008-11-06 13:55:00,27.42,27.57,27.4,27.56,191887.84246575343,10.9666,11.0266,10.9586,11.0226,191887.8425
2008-11-06 14:00:00,27.56,27.71,27.54,27.61,463505.9931506849,11.0226,11.0826,11.0146,11.0426,463505.9932
2008-11-06 14:05:00,27.6,27.76,27.56,27.56,277825.34246575343,11.0386,11.1026,11.0226,11.0226,277825.3425
2008-11-06 14:10:00,27.56,27.58,27.36,27.41,306078.76712328766,11.0226,11.0306,10.9426,10.9626,306078.7671
2008-11-06 14:15:00,27.41,27.5,27.31,27.48,258775.68493150684,10.9626,10.9986,10.9226,10.9906,258775.6849
2008-11-06 14:20:00,27.47,27.51,27.37,27.48,177119.00684931508,10.9866,11.0026,10.9466,10.9906,177119.0068
2008-11-06 14:25:00,27.48,27.51,27.32,27.38,242508.5616438356,10.9906,11.0026,10.9266,10.9506,242508.5616
2008-11-06 14:30:00,27.38,27.5,27.36,27.49,161172.94520547945,10.9506,10.9986,10.9426,10.9946,161172.9452
2008-11-06 14:35:00,27.49,27.73,27.39,27.69,268407.5342465753,10.9946,11.0906,10.9546,11.0746,268407.5342
2008-11-06 14:40:00,27.68,27.7,27.56,27.66,428403.2534246575,11.0706,11.0786,11.0226,11.0626,428403.2534
2008-11-06 14:45:00,27.66,27.67,27.53,27.54,270012.84246575343,11.0626,11.0666,11.0106,11.0146,270012.8425
2008-11-06 14:50:00,27.54,27.65,27.52,27.52,320847.602739726,11.0146,11.0586,11.0066,11.0066,320847.6027
2008-11-06 14:55:00,27.52,27.57,27.42,27.54,362906.6780821918,11.0066,11.0266,10.9666,11.0146,362906.6781
2008-11-06 15:00:00,27.54,27.54,27.3,27.34,406142.9794520548,11.0146,11.0146,10.9186,10.9346,406142.9795
2008-11-06 15:05:00,27.34,27.42,27.24,27.31,281250.0,10.9346,10.9666,10.8946,10.9226,281250.0
2008-11-06 15:10:00,27.31,27.38,27.24,27.28,219606.16438356164,10.9226,10.9506,10.8946,10.9106,219606.1644
2008-11-06 15:15:00,27.28,27.39,27.26,27.35,345248.2876712329,10.9106,10.9546,10.9026,10.9386,345248.2877
2008-11-06 15:20:00,27.34,27.36,27.19,27.25,273758.5616438356,10.9346,10.9426,10.8746,10.8986,273758.5616
2008-11-06 15:25:00,27.25,27.29,27.1,27.19,359589.0410958904,10.8986,10.9146,10.8387,10.8746,359589.0411
2008-11-06 15:30:00,27.2,27.23,27.05,27.15,585081.3356164384,10.8786,10.8906,10.8187,10.8586,585081.3356
2008-11-06 15:35:00,27.16,27.3,27.05,27.08,438463.18493150687,10.8626,10.9186,10.8187,10.8307,438463.1849
2008-11-06 15:40:00,27.08,27.37,27.05,27.3,513056.5068493151,10.8307,10.9466,10.8187,10.9186,513056.5068
2008-11-06 15:45:00,27.3,27.55,27.21,27.22,594392.1232876712,10.9186,11.0186,10.8826,10.8866,594392.1233
2008-11-06 15:50:00,27.21,27.29,27.0,27.01,715004.2808219178,10.8826,10.9146,10.7987,10.8027,715004.2808
2008-11-06 15:55:00,27.02,27.42,26.98,27.34,1019477.7397260274,10.8067,10.9666,10.7907,10.9346,1019477.7397
2008-11-07 09:30:00,27.88,28.13,27.85,28.03,566887.8424657534,11.1506,11.2506,11.1386,11.2106,566887.8425
2008-11-07 09:35:00,28.03,28.08,27.78,27.83,407748.2876712329,11.2106,11.2306,11.1106,11.1306,407748.2877
2008-11-07 09:40:00,27.83,27.89,27.69,27.72,296875.0,11.1306,11.1546,11.0746,11.0866,296875.0
2008-11-07 09:45:00,27.73,27.89,27.71,27.81,382277.397260274,11.0906,11.1546,11.0826,11.1226,382277.3973
2008-11-07 09:50:00,27.81,27.84,27.71,27.81,243150.68493150684,11.1226,11.1346,11.0826,11.1226,243150.6849
2008-11-07 09:55:00,27.82,27.85,27.54,27.55,358839.897260274,11.1266,11.1386,11.0146,11.0186,358839.8973
2008-11-07 10:00:00,27.55,27.82,27.52,27.79,352097.602739726,11.0186,11.1266,11.0066,11.1146,352097.6027
2008-11-07 10:05:00,27.79,27.88,27.72,27.85,290346.7465753425,11.1146,11.1506,11.0866,11.1386,290346.7466
2008-11-07 10:10:00,27.85,27.85,27.69,27.79,258668.66438356164,11.1386,11.1386,11.0746,11.1146,258668.6644
2008-11-07 10:15:00,27.79,27.85,27.74,27.8,299122.4315068493,11.1146,11.1386,11.0946,11.1186,299122.4315
2008-11-07 10:20:00,27.8,27.94,27.8,27.9,270119.8630136986,11.1186,11.1746,11.1186,11.1586,270119.863
2008-11-07 10:25:00,27.9,28.18,27.9,27.98,407320.205479452,11.1586,11.2706,11.1586,11.1906,407320.2055
2008-11-07 10:30:00,27.98,28.07,27.86,27.93,252461.47260273973,11.1906,11.2266,11.1426,11.1706,252461.4726
2008-11-07 10:35:00,27.92,27.94,27.83,27.87,342358.73287671234,11.1666,11.1746,11.1306,11.1466,342358.7329
2008-11-07 10:40:00,27.86,27.87,27.78,27.82,260059.93150684933,11.1426,11.1466,11.1106,11.1266,260059.9315
2008-11-07 10:45:00,27.81,27.89,27.73,27.85,350171.23287671234,11.1226,11.1546,11.0906,11.1386,350171.2329
2008-11-07 10:50:00,27.85,27.92,27.76,27.87,196917.80821917808,11.1386,11.1666,11.1026,11.1466,196917.8082
2008-11-07 10:55:00,27.87,27.99,27.83,27.84,176262.84246575343,11.1466,11.1946,11.1306,11.1346,176262.8425
2008-11-07 11:00:00,27.85,27.86,27.74,27.82,188356.16438356164,11.1386,11.1426,11.0946,11.1266,188356.1644
2008-11-07 11:05:00,27.83,27.9,27.76,27.82,174122.4315068493,11.1306,11.1586,11.1026,11.1266,174122.4315
2008-11-07 11:10:00,27.83,27.87,27.82,27.85,150363.8698630137,11.1306,11.1466,11.1266,11.1386,150363.8699
2008-11-07 11:15:00,27.85,27.96,27.77,27.85,223137.84246575343,11.1386,11.1826,11.1066,11.1386,223137.8425
2008-11-07 11:20:00,27.85,27.88,27.64,27.66,245933.2191780822,11.1386,11.1506,11.0546,11.0626,245933.2192
2008-11-07 11:25:00,27.65,27.69,27.54,27.56,237906.6780821918,11.0586,11.0746,11.0146,11.0226,237906.6781
2008-11-07 11:30:00,27.57,27.66,27.52,27.62,204302.2260273973,11.0266,11.0626,11.0066,11.0466,204302.226
2008-11-07 11:35:00,27.61,27.73,27.58,27.63,224529.1095890411,11.0426,11.0906,11.0306,11.0506,224529.1096
2008-11-07 11:40:00,27.63,27.78,27.63,27.74,176797.94520547945,11.0506,11.1106,11.0506,11.0946,176797.9452
2008-11-07 11:45:00,27.75,27.86,27.74,27.85,136451.198630137,11.0986,11.1426,11.0946,11.1386,136451.1986
2008-11-07 11:50:00,27.85,27.85,27.74,27.84,117294.5205479452,11.1386,11.1386,11.0946,11.1346,117294.5205
2008-11-07 11:55:00,27.84,27.94,27.8,27.88,168557.36301369863,11.1346,11.1746,11.1186,11.1506,168557.363
2008-11-07 12:00:00,27.89,28.03,27.85,27.99,158497.4315068493,11.1546,11.2106,11.1386,11.1946,158497.4315
2008-11-07 12:05:00,27.98,28.02,27.93,27.94,152825.34246575343,11.1906,11.2066,11.1706,11.1746,152825.3425
2008-11-07 12:10:00,27.94,27.98,27.92,27.92,89576.19863013699,11.1746,11.1906,11.1666,11.1666,89576.1986
2008-11-07 12:15:00,27.93,27.93,27.82,27.84,96318.49315068494,11.1706,11.1706,11.1266,11.1346,96318.4932
2008-11-07 12:20:00,27.84,27.85,27.81,27.84,66566.78082191781,11.1346,11.1386,11.1226,11.1346,66566.7808
2008-11-07 12:25:00,27.84,27.87,27.81,27.82,99208.04794520549,11.1346,11.1466,11.1226,11.1266,99208.0479
2008-11-07 12:30:00,27.82,27.87,27.72,27.77,92251.71232876711,11.1266,11.1466,11.0866,11.1066,92251.7123
2008-11-07 12:35:00,27.77,27.77,27.71,27.74,105629.2808219178,11.1066,11.1066,11.0826,11.0946,105629.2808
2008-11-07 12:40:00,27.74,27.85,27.74,27.84,129601.88356164384,11.0946,11.1386,11.0946,11.1346,129601.8836
2008-11-07 12:45:00,27.84,27.88,27.72,27.74,165239.72602739726,11.1346,11.1506,11.0866,11.0946,165239.726
2008-11-07 12:50:00,27.75,27.81,27.71,27.74,120612.15753424658,11.0986,11.1226,11.0826,11.0946,120612.1575
2008-11-07 12:55:00,27.74,27.85,27.73,27.75,175085.61643835617,11.0946,11.1386,11.0906,11.0986,175085.6164
2008-11-07 13:00:00,27.75,27.85,27.75,27.81,87114.72602739726,11.0986,11.1386,11.0986,11.1226,87114.726
2008-11-07 13:05:00,27.82,27.84,27.72,27.74,66031.67808219178,11.1266,11.1346,11.0866,11.0946,66031.6781
2008-11-07 13:10:00,27.73,27.74,27.65,27.71,128531.67808219178,11.0906,11.0946,11.0586,11.0826,128531.6781
2008-11-07 13:15:00,27.72,27.76,27.67,27.7,129601.88356164384,11.0866,11.1026,11.0666,11.0786,129601.8836
2008-11-07 13:20:00,27.7,27.73,27.64,27.66,127675.51369863014,11.0786,11.0906,11.0546,11.0626,127675.5137
2008-11-07 13:25:00,27.65,27.75,27.6,27.7,213291.95205479453,11.0586,11.0986,11.0386,11.0786,213291.9521
2008-11-07 13:30:00,27.7,27.72,27.66,27.67,166738.01369863015,11.0786,11.0866,11.0626,11.0666,166738.0137
2008-11-07 13:35:00,27.68,27.7,27.59,27.69,99529.1095890411,11.0706,11.0786,11.0346,11.0746,99529.1096
2008-11-07 13:40:00,27.68,27.68,27.61,27.64,104345.03424657536,11.0706,11.0706,11.0426,11.0546,104345.0342
2008-11-07 13:45:00,27.63,27.71,27.62,27.71,126498.28767123289,11.0506,11.0826,11.0466,11.0826,126498.2877
2008-11-07 13:50:00,27.71,27.8,27.71,27.75,146832.19178082192,11.0826,11.1186,11.0826,11.0986,146832.1918
2008-11-07 13:55:00,27.75,27.85,27.74,27.85,170376.7123287671,11.0986,11.1386,11.0946,11.1386,170376.7123
2008-11-07 14:00:00,27.85,27.85,27.75,27.83,176583.90410958903,11.1386,11.1386,11.0986,11.1306,176583.9041
2008-11-07 14:05:00,27.84,27.87,27.8,27.82,113762.84246575342,11.1346,11.1466,11.1186,11.1266,113762.8425
2008-11-07 14:10:00,27.82,27.85,27.81,27.85,118578.76712328767,11.1266,11.1386,11.1226,11.1386,118578.7671
2008-11-07 14:15:00,27.84,27.93,27.81,27.81,321168.66438356164,11.1346,11.1706,11.1226,11.1226,321168.6644
2008-11-07 14:20:00,27.82,27.85,27.7,27.7,228809.93150684933,11.1266,11.1386,11.0786,11.0786,228809.9315
2008-11-07 14:25:00,27.71,27.84,27.71,27.81,153360.44520547945,11.0826,11.1346,11.0826,11.1226,153360.4452
2008-11-07 14:30:00,27.81,27.87,27.76,27.78,227632.70547945207,11.1226,11.1466,11.1026,11.1106,227632.7055
2008-11-07 14:35:00,27.78,27.95,27.75,27.9,228916.95205479453,11.1106,11.1786,11.0986,11.1586,228916.9521
2008-11-07 14:40:00,27.89,27.91,27.81,27.85,406892.1232876713,11.1546,11.1626,11.1226,11.1386,406892.1233
2008-11-07 14:45:00,27.85,27.98,27.84,27.89,267123.2876712329,11.1386,11.1906,11.1346,11.1546,267123.2877
2008-11-07 14:50:00,27.88,27.94,27.67,27.68,337435.7876712329,11.1506,11.1746,11.0666,11.0706,337435.7877
2008-11-07 14:55:00,27.69,27.72,27.42,27.42,513698.6301369863,11.0746,11.0866,10.9666,10.9666,513698.6301
2008-11-07 15:00:00,27.43,27.65,27.42,27.48,322666.9520547945,10.9706,11.0586,10.9666,10.9906,322666.9521
2008-11-07 15:05:00,27.48,27.53,27.34,27.52,331442.6369863014,10.9906,11.0106,10.9346,11.0066,331442.637
2008-11-07 15:10:00,27.52,27.59,27.49,27.52,363227.7397260274,11.0066,11.0346,10.9946,11.0066,363227.7397
2008-11-07 15:15:00,27.51,27.63,27.47,27.47,290453.76712328766,11.0026,11.0506,10.9866,10.9866,290453.7671
2008-11-07 15:20:00,27.47,27.48,27.34,27.44,323844.1780821918,10.9866,10.9906,10.9346,10.9746,323844.1781
2008-11-07 15:25:00,27.45,27.6,27.4,27.52,295376.7123287671,10.9786,11.0386,10.9586,11.0066,295376.7123
2008-11-07 15:30:00,27.54,27.7,27.46,27.7,335830.4794520548,11.0146,11.0786,10.9826,11.0786,335830.4795
2008-11-07 15:35:00,27.7,27.8,27.68,27.76,368471.7465753425,11.0786,11.1186,11.0706,11.1026,368471.7466
2008-11-07 15:40:00,27.76,27.85,27.63,27.73,362157.5342465753,11.1026,11.1386,11.0506,11.0906,362157.5342
2008-11-07 15:45:00,27.73,27.89,27.7,27.83,426583.90410958906,11.0906,11.1546,11.0786,11.1306,426583.9041
2008-11-07 15:50:00,27.83,27.97,27.69,27.94,545911.8150684931,11.1306,11.1866,11.0746,11.1746,545911.8151
2008-11-07 15:55:00,27.92,28.13,27.85,28.08,625321.0616438356,11.1666,11.2506,11.1386,11.2306,625321.0616
2008-11-10 09:30:00,28.81,29.09,28.8,29.01,588613.0136986302,11.5226,11.6346,11.5186,11.6026,588613.0137
2008-11-10 09:35:00,29.01,29.01,28.78,28.87,254601.88356164383,11.6026,11.6026,11.5106,11.5466,254601.8836
2008-11-10 09:40:00,28.9,29.07,28.84,29.01,289383.5616438356,11.5586,11.6266,11.5346,11.6026,289383.5616
2008-11-10 09:45:00,29.02,29.06,28.88,28.88,301904.9657534247,11.6066,11.6226,11.5506,11.5506,301904.9658
2008-11-10 09:50:00,28.89,28.96,28.79,28.84,182577.0547945205,11.5546,11.5826,11.5146,11.5346,182577.0548
2008-11-10 09:55:00,28.83,28.94,28.77,28.82,144798.801369863,11.5306,11.5746,11.5066,11.5266,144798.8014
2008-11-10 10:00:00,28.83,28.85,28.7,28.78,151862.15753424657,11.5306,11.5386,11.4786,11.5106,151862.1575
2008-11-10 10:05:00,28.78,28.92,28.78,28.91,110017.12328767125,11.5106,11.5666,11.5106,11.5626,110017.1233
2008-11-10 10:10:00,28.92,29.06,28.92,29.02,113976.88356164384,11.5666,11.6226,11.5666,11.6066,113976.8836
2008-11-10 10:15:00,29.01,29.05,28.97,28.99,124464.89726027397,11.6026,11.6186,11.5866,11.5946,124464.8973
2008-11-10 10:20:00,28.99,29.03,28.88,28.99,92144.69178082192,11.5946,11.6106,11.5506,11.5946,92144.6918
2008-11-10 10:25:00,28.97,29.11,28.82,28.84,181827.9109589041,11.5866,11.6426,11.5266,11.5346,181827.911
2008-11-10 10:30:00,28.84,28.93,28.79,28.81,193065.0684931507,11.5346,11.5706,11.5146,11.5226,193065.0685
2008-11-10 10:35:00,28.81,28.9,28.78,28.89,153788.52739726027,11.5226,11.5586,11.5106,11.5546,153788.5274
2008-11-10 10:40:00,28.87,28.99,28.86,28.92,145761.98630136988,11.5466,11.5946,11.5426,11.5666,145761.9863
2008-11-10 10:45:00,28.93,28.97,28.77,28.77,112478.59589041096,11.5706,11.5866,11.5066,11.5066,112478.5959
2008-11-10 10:50:00,28.77,28.84,28.75,28.75,122752.56849315068,11.5066,11.5346,11.4986,11.4986,122752.5685
2008-11-10 10:55:00,28.75,28.75,28.54,28.56,253959.7602739726,11.4986,11.4986,11.4146,11.4226,253959.7603
2008-11-10 11:00:00,28.56,28.7,28.49,28.64,245077.0547945205,11.4226,11.4786,11.3946,11.4546,245077.0548
2008-11-10 11:05:00,28.64,28.74,28.61,28.73,178510.27397260274,11.4546,11.4946,11.4426,11.4906,178510.274
2008-11-10 11:10:00,28.72,28.78,28.7,28.76,167808.2191780822,11.4866,11.5106,11.4786,11.5026,167808.2192
2008-11-10 11:15:00,28.75,28.75,28.65,28.68,86793.66438356164,11.4986,11.4986,11.4586,11.4706,86793.6644
2008-11-10 11:20:00,28.68,28.85,28.66,28.84,101241.43835616438,11.4706,11.5386,11.4626,11.5346,101241.4384
2008-11-10 11:25:00,28.84,28.88,28.82,28.85,90753.42465753424,11.5346,11.5506,11.5266,11.5386,90753.4247
2008-11-10 11:30:00,28.85,28.9,28.8,28.81,55864.72602739726,11.5386,11.5586,11.5186,11.5226,55864.726
2008-11-10 11:35:00,28.81,28.91,28.8,28.87,73202.05479452055,11.5226,11.5626,11.5186,11.5466,73202.0548
2008-11-10 11:40:00,28.88,28.89,28.78,28.78,100599.31506849316,11.5506,11.5546,11.5106,11.5106,100599.3151
2008-11-10 11:45:00,28.78,28.79,28.69,28.7,78767.12328767123,11.5106,11.5146,11.4746,11.4786,78767.1233
2008-11-10 11:50:00,28.7,28.7,28.51,28.51,114940.06849315068,11.4786,11.4786,11.4026,11.4026,114940.0685
2008-11-10 11:55:00,28.52,28.53,28.39,28.43,218535.9589041096,11.4066,11.4106,11.3546,11.3706,218535.9589
2008-11-10 12:00:00,28.44,28.52,28.42,28.51,75877.56849315068,11.3746,11.4066,11.3666,11.4026,75877.5685
2008-11-10 12:05:00,28.51,28.64,28.5,28.63,62285.95890410959,11.4026,11.4546,11.3986,11.4506,62285.9589
2008-11-10 12:10:00,28.63,28.67,28.62,28.63,80800.51369863014,11.4506,11.4666,11.4466,11.4506,80800.5137
2008-11-10 12:15:00,28.63,28.7,28.56,28.56,116866.43835616438,11.4506,11.4786,11.4226,11.4226,116866.4384
2008-11-10 12:20:00,28.56,28.65,28.47,28.53,104023.97260273973,11.4226,11.4586,11.3866,11.4106,104023.9726
2008-11-10 12:25:00,28.53,28.55,28.43,28.43,84439.21232876713,11.4106,11.4186,11.3706,11.3706,84439.2123
2008-11-10 12:30:00,28.43,28.49,28.38,28.44,62392.9794520548,11.3706,11.3946,11.3506,11.3746,62392.9795
2008-11-10 12:35:00,28.44,28.45,28.28,28.33,124785.9589041096,11.3746,11.3786,11.3106,11.3306,124785.9589
2008-11-10 12:40:00,28.33,28.37,28.19,28.27,129922.94520547944,11.3306,11.3466,11.2746,11.3066,129922.9452
2008-11-10 12:45:00,28.28,28.37,28.27,28.32,90539.38356164384,11.3106,11.3466,11.3066,11.3266,90539.3836
2008-11-10 12:50:00,28.32,28.34,28.15,28.23,102632.70547945204,11.3266,11.3346,11.2586,11.2906,102632.7055
2008-11-10 12:55:00,28.22,28.3,28.22,28.29,100492.29452054796,11.2866,11.3186,11.2866,11.3146,100492.2945
2008-11-10 13:00:00,28.29,28.32,28.27,28.27,116224.31506849316,11.3146,11.3266,11.3066,11.3066,116224.3151
2008-11-10 13:05:00,28.27,28.37,28.27,28.34,179366.43835616438,11.3066,11.3466,11.3066,11.3346,179366.4384
2008-11-10 13:10:00,28.35,28.41,28.31,28.36,86365.58219178082,11.3386,11.3626,11.3226,11.3426,86365.5822
2008-11-10 13:15:00,28.35,28.37,28.31,28.33,56185.78767123288,11.3386,11.3466,11.3226,11.3306,56185.7877
2008-11-10 13:20:00,28.33,28.41,28.3,28.31,139768.83561643836,11.3306,11.3626,11.3186,11.3226,139768.8356
2008-11-10 13:25:00,28.31,28.51,28.31,28.48,157213.18493150684,11.3226,11.4026,11.3226,11.3906,157213.1849
2008-11-10 13:30:00,28.46,28.52,28.41,28.47,116117.29452054796,11.3826,11.4066,11.3626,11.3866,116117.2945
2008-11-10 13:35:00,28.48,28.58,28.45,28.56,107234.5890410959,11.3906,11.4306,11.3786,11.4226,107234.589
2008-11-10 13:40:00,28.56,28.56,28.48,28.48,76626.71232876713,11.4226,11.4226,11.3906,11.3906,76626.7123
2008-11-10 13:45:00,28.49,28.49,28.37,28.42,87542.80821917808,11.3946,11.3946,11.3466,11.3666,87542.8082
2008-11-10 13:50:00,28.42,28.56,28.41,28.56,94820.20547945204,11.3666,11.4226,11.3626,11.4226,94820.2055
2008-11-10 13:55:00,28.55,28.68,28.55,28.61,143193.49315068492,11.4186,11.4706,11.4186,11.4426,143193.4932
2008-11-10 14:00:00,28.6,28.61,28.54,28.6,100706.33561643836,11.4386,11.4426,11.4146,11.4386,100706.3356
2008-11-10 14:05:00,28.59,28.78,28.57,28.71,150577.9109589041,11.4346,11.5106,11.4266,11.4826,150577.911
2008-11-10 14:10:00,28.71,28.72,28.59,28.6,154323.6301369863,11.4826,11.4866,11.4346,11.4386,154323.6301
2008-11-10 14:15:00,28.6,28.66,28.53,28.6,166202.9109589041,11.4386,11.4626,11.4106,11.4386,166202.911
2008-11-10 14:20:00,28.6,28.69,28.56,28.63,159781.6780821918,11.4386,11.4746,11.4226,11.4506,159781.6781
2008-11-10 14:25:00,28.62,28.67,28.56,28.61,149079.62328767125,11.4466,11.4666,11.4226,11.4426,149079.6233
2008-11-10 14:30:00,28.6,28.64,28.5,28.55,137735.44520547945,11.4386,11.4546,11.3986,11.4186,137735.4452
2008-11-10 14:35:00,28.56,28.61,28.49,28.59,138484.5890410959,11.4226,11.4426,11.3946,11.4346,138484.589
2008-11-10 14:40:00,28.6,28.73,28.59,28.69,137414.38356164383,11.4386,11.4906,11.4346,11.4746,137414.3836
2008-11-10 14:45:00,28.69,28.72,28.51,28.52,158497.4315068493,11.4746,11.4866,11.4026,11.4066,158497.4315
2008-11-10 14:50:00,28.52,28.58,28.45,28.56,169199.48630136988,11.4066,11.4306,11.3786,11.4226,169199.4863
2008-11-10 14:55:00,28.58,28.6,28.47,28.51,153467.46575342465,11.4306,11.4386,11.3866,11.4026,153467.4658
2008-11-10 15:00:00,28.51,28.51,28.3,28.38,304152.397260274,11.4026,11.4026,11.3186,11.3506,304152.3973
2008-11-10 15:05:00,28.38,28.46,28.32,28.35,291738.0136986301,11.3506,11.3826,11.3266,11.3386,291738.0137
2008-11-10 15:10:00,28.35,28.48,28.31,28.48,319456.3356164384,11.3386,11.3906,11.3226,11.3906,319456.3356
2008-11-10 15:15:00,28.48,28.56,28.44,28.47,279430.6506849315,11.3906,11.4226,11.3746,11.3866,279430.6507
2008-11-10 15:20:00,28.48,28.51,28.35,28.39,230843.3219178082,11.3906,11.4026,11.3386,11.3546,230843.3219
2008-11-10 15:25:00,28.39,28.47,28.34,28.41,294627.5684931507,11.3546,11.3866,11.3346,11.3626,294627.5685
2008-11-10 15:30:00,28.41,28.64,28.39,28.56,304473.4589041096,11.3626,11.4546,11.3546,11.4226,304473.4589
2008-11-10 15:35:00,28.55,28.61,28.36,28.37,399293.6643835616,11.4186,11.4426,11.3426,11.3466,399293.6644
2008-11-10 15:40:00,28.36,28.56,28.35,28.51,544413.5273972603,11.3426,11.4226,11.3386,11.4026,544413.5274
2008-11-10 15:45:00,28.51,28.52,28.38,28.41,519691.7808219178,11.4026,11.4066,11.3506,11.3626,519691.7808
2008-11-10 15:50:00,28.41,28.68,28.41,28.56,586044.5205479452,11.3626,11.4706,11.3626,11.4226,586044.5205
2008-11-10 15:55:00,28.56,28.6,28.42,28.54,841395.5479452055,11.4226,11.4386,11.3666,11.4146,841395.5479
2008-11-11 09:30:00,28.14,28.56,28.13,28.34,415239.72602739726,11.2546,11.4226,11.2506,11.3346,415239.726
2008-11-11 09:35:00,28.33,28.34,28.18,28.27,238976.88356164383,11.3306,11.3346,11.2706,11.3066,238976.8836
2008-11-11 09:40:00,28.27,28.31,28.2,28.29,178724.31506849316,11.3066,11.3226,11.2786,11.3146,178724.3151
2008-11-11 09:45:00,28.3,28.4,28.2,28.2,185894.69178082192,11.3186,11.3586,11.2786,11.2786,185894.6918
2008-11-11 09:50:00,28.2,28.22,28.03,28.15,228916.95205479453,11.2786,11.2866,11.2106,11.2586,228916.9521
2008-11-11 09:55:00,28.15,28.17,28.03,28.14,182684.0753424657,11.2586,11.2666,11.2106,11.2546,182684.0753
2008-11-11 10:00:00,28.14,28.19,28.03,28.19,292380.1369863014,11.2546,11.2746,11.2106,11.2746,292380.137
2008-11-11 10:05:00,28.2,28.2,28.08,28.15,133240.58219178082,11.2786,11.2786,11.2306,11.2586,133240.5822
2008-11-11 10:10:00,28.16,28.23,28.13,28.21,140303.93835616438,11.2626,11.2906,11.2506,11.2826,140303.9384
2008-11-11 10:15:00,28.21,28.23,28.12,28.21,154430.65068493152,11.2826,11.2906,11.2466,11.2826,154430.6507
2008-11-11 10:20:00,28.21,28.27,28.12,28.15,199165.2397260274,11.2826,11.3066,11.2466,11.2586,199165.2397
2008-11-11 10:25:00,28.17,28.31,28.17,28.21,192529.96575342465,11.2666,11.3226,11.2666,11.2826,192529.9658
2008-11-11 10:30:00,28.21,28.38,28.14,28.37,183540.2397260274,11.2826,11.3506,11.2546,11.3466,183540.2397
2008-11-11 10:35:00,28.37,28.39,28.16,28.19,1147260.2739726028,11.3466,11.3546,11.2626,11.2746,1147260.274
2008-11-11 10:40:00,28.19,28.2,28.04,28.05,142016.26712328766,11.2746,11.2786,11.2146,11.2186,142016.2671
2008-11-11 10:45:00,28.05,28.06,27.92,28.06,241117.294520548,11.2186,11.2226,11.1666,11.2226,241117.2945
2008-11-11 10:50:00,28.06,28.26,28.03,28.23,114297.94520547944,11.2226,11.3026,11.2106,11.2906,114297.9452
2008-11-11 10:55:00,28.24,28.25,28.03,28.06,123073.6301369863,11.2946,11.2986,11.2106,11.2226,123073.6301
2008-11-11 11:00:00,28.06,28.07,27.95,27.97,190282.5342465753,11.2226,11.2266,11.1786,11.1866,190282.5342
2008-11-11 11:05:00,27.97,27.99,27.87,27.94,152076.198630137,11.1866,11.1946,11.1466,11.1746,152076.1986
2008-11-11 11:10:00,27.94,28.06,27.91,28.05,96318.49315068494,11.1746,11.2226,11.1626,11.2186,96318.4932
2008-11-11 11:15:00,28.06,28.14,28.04,28.06,100064.21232876711,11.2226,11.2546,11.2146,11.2226,100064.2123
2008-11-11 11:20:00,28.07,28.17,28.07,28.15,98886.98630136986,11.2266,11.2666,11.2266,11.2586,98886.9863
2008-11-11 11:25:00,28.14,28.14,28.05,28.09,84118.1506849315,11.2546,11.2546,11.2186,11.2346,84118.1507
2008-11-11 11:30:00,28.08,28.13,27.99,28.01,100920.37671232875,11.2306,11.2506,11.1946,11.2026,100920.3767
2008-11-11 11:35:00,28.02,28.13,27.98,28.12,92251.71232876711,11.2066,11.2506,11.1906,11.2466,92251.7123
2008-11-11 11:40:00,28.11,28.17,28.06,28.13,124357.87671232875,11.2426,11.2666,11.2226,11.2506,124357.8767
2008-11-11 11:45:00,28.13,28.2,27.99,28.03,169841.6095890411,11.2506,11.2786,11.1946,11.2106,169841.6096
2008-11-11 11:50:00,28.03,28.04,27.99,28.03,82940.92465753424,11.2106,11.2146,11.1946,11.2106,82940.9247
2008-11-11 11:55:00,28.02,28.02,27.94,27.95,100171.23287671233,11.2066,11.2066,11.1746,11.1786,100171.2329
2008-11-11 12:00:00,27.95,28.01,27.93,27.96,110017.12328767125,11.1786,11.2026,11.1706,11.1826,110017.1233
2008-11-11 12:05:00,27.95,27.95,27.86,27.87,91716.6095890411,11.1786,11.1786,11.1426,11.1466,91716.6096
2008-11-11 12:10:00,27.87,27.94,27.85,27.91,58647.260273972606,11.1466,11.1746,11.1386,11.1626,58647.2603
2008-11-11 12:15:00,27.9,27.99,27.87,27.87,154751.7123287671,11.1586,11.1946,11.1466,11.1466,154751.7123
2008-11-11 12:20:00,27.88,27.98,27.85,27.85,96425.51369863014,11.1506,11.1906,11.1386,11.1386,96425.5137
2008-11-11 12:25:00,27.85,27.91,27.84,27.9,90860.44520547944,11.1386,11.1626,11.1346,11.1586,90860.4452
2008-11-11 12:30:00,27.9,27.99,27.89,27.99,75021.40410958904,11.1586,11.1946,11.1546,11.1946,75021.4041
2008-11-11 12:35:00,27.99,28.03,27.98,28.01,119006.8493150685,11.1946,11.2106,11.1906,11.2026,119006.8493
2008-11-11 12:40:00,28.01,28.05,28.01,28.03,117294.5205479452,11.2026,11.2186,11.2026,11.2106,117294.5205
2008-11-11 12:45:00,28.02,28.03,27.99,28.01,102739.72602739726,11.2066,11.2106,11.1946,11.2026,102739.726
2008-11-11 12:50:00,28.01,28.08,27.99,28.06,136237.15753424657,11.2026,11.2306,11.1946,11.2226,136237.1575
2008-11-11 12:55:00,28.07,28.11,28.03,28.11,79944.3493150685,11.2266,11.2426,11.2106,11.2426,79944.3493
2008-11-11 13:00:00,28.11,28.11,28.05,28.07,109910.10273972603,11.2426,11.2426,11.2186,11.2266,109910.1027
2008-11-11 13:05:00,28.08,28.13,28.05,28.07,98994.00684931508,11.2306,11.2506,11.2186,11.2266,98994.0068
2008-11-11 13:10:00,28.07,28.11,28.02,28.03,118150.68493150684,11.2266,11.2426,11.2066,11.2106,118150.6849
2008-11-11 13:15:00,28.02,28.05,27.99,28.04,102097.60273972603,11.2066,11.2186,11.1946,11.2146,102097.6027
2008-11-11 13:20:00,28.04,28.08,27.96,27.98,161922.0890410959,11.2146,11.2306,11.1826,11.1906,161922.089
2008-11-11 13:25:00,27.98,27.99,27.94,27.96,86151.54109589041,11.1906,11.1946,11.1746,11.1826,86151.5411
2008-11-11 13:30:00,27.97,27.98,27.89,27.94,156571.06164383562,11.1866,11.1906,11.1546,11.1746,156571.0616
2008-11-11 13:35:00,27.94,27.95,27.85,27.89,81442.63698630137,11.1746,11.1786,11.1386,11.1546,81442.637
2008-11-11 13:40:00,27.88,27.96,27.87,27.91,182684.0753424657,11.1506,11.1826,11.1466,11.1626,182684.0753
2008-11-11 13:45:00,27.9,27.95,27.86,27.87,380672.0890410959,11.1586,11.1786,11.1426,11.1466,380672.089
2008-11-11 13:50:00,27.87,27.99,27.86,27.98,322024.8287671233,11.1466,11.1946,11.1426,11.1906,322024.8288
2008-11-11 13:55:00,27.97,28.02,27.95,27.98,594178.0821917808,11.1866,11.2066,11.1786,11.1906,594178.0822
2008-11-11 14:00:00,27.98,28.08,27.96,27.99,595248.2876712328,11.1906,11.2306,11.1826,11.1946,595248.2877
2008-11-11 14:05:00,27.99,28.03,27.87,27.91,541309.9315068494,11.1946,11.2106,11.1466,11.1626,541309.9315
2008-11-11 14:10:00,27.9,27.94,27.88,27.92,189640.4109589041,11.1586,11.1746,11.1506,11.1666,189640.411
2008-11-11 14:15:00,27.91,27.98,27.86,27.97,474957.19178082194,11.1626,11.1906,11.1426,11.1866,474957.1918
2008-11-11 14:20:00,27.97,28.07,27.93,27.96,651005.993150685,11.1866,11.2266,11.1706,11.1826,651005.9932
2008-11-11 14:25:00,27.97,28.19,27.96,28.13,564747.4315068494,11.1866,11.2746,11.1826,11.2506,564747.4315
2008-11-11 14:30:00,28.13,28.23,28.06,28.2,443814.2123287671,11.2506,11.2906,11.2226,11.2786,443814.2123
2008-11-11 14:35:00,28.2,28.23,28.04,28.06,316245.7191780822,11.2786,11.2906,11.2146,11.2226,316245.7192
2008-11-11 14:40:00,28.06,28.08,27.99,28.02,207405.8219178082,11.2226,11.2306,11.1946,11.2066,207405.8219
2008-11-11 14:45:00,28.02,28.08,27.98,28.03,237799.65753424657,11.2066,11.2306,11.1906,11.2106,237799.6575
2008-11-11 14:50:00,28.02,28.02,27.72,27.78,359589.0410958904,11.2066,11.2066,11.0866,11.1106,359589.0411
2008-11-11 14:55:00,27.77,27.91,27.77,27.8,244434.93150684933,11.1066,11.1626,11.1066,11.1186,244434.9315
2008-11-11 15:00:00,27.8,27.89,27.77,27.85,288741.4383561644,11.1186,11.1546,11.1066,11.1386,288741.4384
2008-11-11 15:05:00,27.85,27.95,27.78,27.8,360659.2465753425,11.1386,11.1786,11.1106,11.1186,360659.2466
2008-11-11 15:10:00,27.8,27.95,27.77,27.92,278360.44520547945,11.1186,11.1786,11.1066,11.1666,278360.4452
2008-11-11 15:15:00,27.93,28.04,27.82,28.03,282320.20547945204,11.1706,11.2146,11.1266,11.2106,282320.2055
2008-11-11 15:20:00,28.04,28.08,27.93,27.99,267123.2876712329,11.2146,11.2306,11.1706,11.1946,267123.2877
2008-11-11 15:25:00,27.99,27.99,27.86,27.97,237050.5136986301,11.1946,11.1946,11.1426,11.1866,237050.5137
2008-11-11 15:30:00,27.96,27.96,27.61,27.64,230736.301369863,11.1826,11.1826,11.0426,11.0546,230736.3014
2008-11-11 15:35:00,27.64,27.72,27.49,27.51,390946.0616438356,11.0546,11.0866,10.9946,11.0026,390946.0616
2008-11-11 15:40:00,27.51,27.81,27.51,27.7,430864.72602739726,11.0026,11.1226,11.0026,11.0786,430864.726
2008-11-11 15:45:00,27.7,27.86,27.63,27.86,542808.2191780822,11.0786,11.1426,11.0506,11.1426,542808.2192
2008-11-11 15:50:00,27.87,27.98,27.8,27.85,536172.9452054795,11.1466,11.1906,11.1186,11.1386,536172.9452
2008-11-11 15:55:00,27.85,27.93,27.66,27.74,770869.006849315,11.1386,11.1706,11.0626,11.0946,770869.0068
2008-11-12 09:30:00,27.66,27.67,27.32,27.36,349315.0684931507,11.0626,11.0666,10.9266,10.9426,349315.0685
2008-11-12 09:35:00,27.37,27.45,27.27,27.35,341609.58904109587,10.9466,10.9786,10.9066,10.9386,341609.589
2008-11-12 09:40:00,27.37,27.4,27.13,27.19,317744.0068493151,10.9466,10.9586,10.8506,10.8746,317744.0068
2008-11-12 09:45:00,27.2,27.43,27.16,27.36,194777.397260274,10.8786,10.9706,10.8626,10.9426,194777.3973
2008-11-12 09:50:00,27.35,27.74,27.34,27.7,262307.3630136986,10.9386,11.0946,10.9346,11.0786,262307.363
2008-11-12 09:55:00,27.71,27.73,27.47,27.49,230415.2397260274,11.0826,11.0906,10.9866,10.9946,230415.2397
2008-11-12 10:00:00,27.49,27.7,27.43,27.59,206870.7191780822,10.9946,11.0786,10.9706,11.0346,206870.7192
2008-11-12 10:05:00,27.58,27.59,27.33,27.36,215325.34246575343,11.0306,11.0346,10.9306,10.9426,215325.3425
2008-11-12 10:10:00,27.38,27.57,27.36,27.5,137628.42465753423,10.9506,11.0266,10.9426,10.9986,137628.4247
2008-11-12 10:15:00,27.5,27.53,27.28,27.39,212114.7260273973,10.9986,11.0106,10.9106,10.9546,212114.726
2008-11-12 10:20:00,27.39,27.39,27.2,27.31,231057.36301369863,10.9546,10.9546,10.8786,10.9226,231057.363
2008-11-12 10:25:00,27.32,27.46,27.18,27.19,270333.90410958906,10.9266,10.9826,10.8706,10.8746,270333.9041
2008-11-12 10:30:00,27.19,27.32,26.92,26.98,449272.2602739726,10.8746,10.9266,10.7667,10.7907,449272.2603
2008-11-12 10:35:00,27.0,27.05,26.81,26.9,316245.7191780822,10.7987,10.8187,10.7227,10.7587,316245.7192
2008-11-12 10:40:00,26.9,27.05,26.82,27.03,206228.59589041097,10.7587,10.8187,10.7267,10.8107,206228.5959
2008-11-12 10:45:00,27.04,27.06,26.84,26.96,213291.95205479453,10.8147,10.8227,10.7347,10.7827,213291.9521
2008-11-12 10:50:00,26.94,27.13,26.94,27.0,237906.6780821918,10.7747,10.8506,10.7747,10.7987,237906.6781
2008-11-12 10:55:00,27.01,27.21,26.99,27.19,236729.45205479453,10.8027,10.8826,10.7947,10.8746,236729.4521
2008-11-12 11:00:00,27.19,27.21,27.03,27.07,224208.04794520547,10.8746,10.8826,10.8107,10.8267,224208.0479
2008-11-12 11:05:00,27.06,27.11,26.98,27.1,170911.81506849316,10.8227,10.8426,10.7907,10.8387,170911.8151
2008-11-12 11:10:00,27.1,27.13,27.0,27.11,198844.1780821918,10.8387,10.8506,10.7987,10.8426,198844.1781
2008-11-12 11:15:00,27.11,27.16,26.99,27.0,304473.4589041096,10.8426,10.8626,10.7947,10.7987,304473.4589
2008-11-12 11:20:00,27.0,27.25,26.99,27.22,218964.0410958904,10.7987,10.8986,10.7947,10.8866,218964.0411
2008-11-12 11:25:00,27.22,27.22,27.06,27.14,136344.1780821918,10.8866,10.8866,10.8227,10.8546,136344.1781
2008-11-12 11:30:00,27.14,27.2,27.06,27.15,160423.801369863,10.8546,10.8786,10.8227,10.8586,160423.8014
2008-11-12 11:35:00,27.14,27.23,27.02,27.15,139554.79452054793,10.8546,10.8906,10.8067,10.8586,139554.7945
2008-11-12 11:40:00,27.14,27.14,27.07,27.1,66352.7397260274,10.8546,10.8546,10.8267,10.8387,66352.7397
2008-11-12 11:45:00,27.1,27.19,27.05,27.17,214790.2397260274,10.8387,10.8746,10.8187,10.8666,214790.2397
2008-11-12 11:50:00,27.17,27.2,27.07,27.18,98137.84246575342,10.8666,10.8786,10.8267,10.8706,98137.8425
2008-11-12 11:55:00,27.16,27.37,27.16,27.29,208690.0684931507,10.8626,10.9466,10.8626,10.9146,208690.0685
2008-11-12 12:00:00,27.28,27.35,27.27,27.34,122752.56849315068,10.9106,10.9386,10.9066,10.9346,122752.5685
2008-11-12 12:05:00,27.35,27.38,27.28,27.33,231699.48630136988,10.9386,10.9506,10.9106,10.9306,231699.4863
2008-11-12 12:10:00,27.34,27.36,27.24,27.28,246254.2808219178,10.9346,10.9426,10.8946,10.9106,246254.2808
2008-11-12 12:15:00,27.28,27.32,27.24,27.28,94820.20547945204,10.9106,10.9266,10.8946,10.9106,94820.2055
2008-11-12 12:20:00,27.28,27.39,27.24,27.36,151327.05479452055,10.9106,10.9546,10.8946,10.9426,151327.0548
2008-11-12 12:25:00,27.36,27.42,27.32,27.32,124357.87671232875,10.9426,10.9666,10.9266,10.9266,124357.8767
2008-11-12 12:30:00,27.33,27.43,27.32,27.33,112050.51369863014,10.9306,10.9706,10.9266,10.9306,112050.5137
2008-11-12 12:35:00,27.33,27.53,27.31,27.44,121575.34246575342,10.9306,11.0106,10.9226,10.9746,121575.3425
2008-11-12 12:40:00,27.45,27.51,27.22,27.42,173908.3904109589,10.9786,11.0026,10.8866,10.9666,173908.3904
2008-11-12 12:45:00,27.42,27.45,27.31,27.31,96853.59589041096,10.9666,10.9786,10.9226,10.9226,96853.5959
2008-11-12 12:50:00,27.32,27.41,27.28,27.39,130244.00684931508,10.9266,10.9626,10.9106,10.9546,130244.0068
2008-11-12 12:55:00,27.39,27.49,27.38,27.48,96532.53424657536,10.9546,10.9946,10.9506,10.9906,96532.5342
2008-11-12 13:00:00,27.48,27.55,27.42,27.48,140303.93835616438,10.9906,11.0186,10.9666,10.9906,140303.9384
2008-11-12 13:05:00,27.49,27.52,27.42,27.48,104023.97260273973,10.9946,11.0066,10.9666,10.9906,104023.9726
2008-11-12 13:10:00,27.49,27.55,27.38,27.39,157213.18493150684,10.9946,11.0186,10.9506,10.9546,157213.1849
2008-11-12 13:15:00,27.39,27.42,27.38,27.4,125749.14383561644,10.9546,10.9666,10.9506,10.9586,125749.1438
2008-11-12 13:20:00,27.41,27.44,27.33,27.42,181613.8698630137,10.9626,10.9746,10.9306,10.9666,181613.8699
2008-11-12 13:25:00,27.42,27.43,27.36,27.37,113976.88356164384,10.9666,10.9706,10.9426,10.9466,113976.8836
2008-11-12 13:30:00,27.37,27.37,27.17,27.19,93321.91780821918,10.9466,10.9466,10.8666,10.8746,93321.9178
2008-11-12 13:35:00,27.2,27.27,27.14,27.25,178403.25342465754,10.8786,10.9066,10.8546,10.8986,178403.2534
2008-11-12 13:40:00,27.24,27.42,27.24,27.42,184503.42465753423,10.8946,10.9666,10.8946,10.9666,184503.4247
2008-11-12 13:45:00,27.42,27.43,27.3,27.32,93642.9794520548,10.9666,10.9706,10.9186,10.9266,93642.9795
2008-11-12 13:50:00,27.33,27.33,27.13,27.14,121468.32191780822,10.9306,10.9306,10.8506,10.8546,121468.3219
2008-11-12 13:55:00,27.14,27.28,27.09,27.28,213613.0136986301,10.8546,10.9106,10.8347,10.9106,213613.0137
2008-11-12 14:00:00,27.28,27.31,27.24,27.26,218000.8561643836,10.9106,10.9226,10.8946,10.9026,218000.8562
2008-11-12 14:05:00,27.26,27.3,27.2,27.24,193814.2123287671,10.9026,10.9186,10.8786,10.8946,193814.2123
2008-11-12 14:10:00,27.23,27.31,27.19,27.21,167701.198630137,10.8906,10.9226,10.8746,10.8826,167701.1986
2008-11-12 14:15:00,27.22,27.31,27.16,27.22,306827.91095890413,10.8866,10.9226,10.8626,10.8866,306827.911
2008-11-12 14:20:00,27.22,27.34,27.22,27.33,178082.19178082192,10.8866,10.9346,10.8866,10.9306,178082.1918
2008-11-12 14:25:00,27.33,27.4,27.29,27.32,199379.2808219178,10.9306,10.9586,10.9146,10.9266,199379.2808
2008-11-12 14:30:00,27.32,27.44,27.3,27.37,193707.19178082192,10.9266,10.9746,10.9186,10.9466,193707.1918
2008-11-12 14:35:00,27.37,27.42,27.31,27.34,153681.50684931508,10.9466,10.9666,10.9226,10.9346,153681.5068
2008-11-12 14:40:00,27.33,27.43,27.25,27.42,154644.69178082192,10.9306,10.9706,10.8986,10.9666,154644.6918
2008-11-12 14:45:00,27.42,27.48,27.28,27.31,184824.48630136988,10.9666,10.9906,10.9106,10.9226,184824.4863
2008-11-12 14:50:00,27.32,27.39,27.26,27.33,165667.80821917808,10.9266,10.9546,10.9026,10.9306,165667.8082
2008-11-12 14:55:00,27.33,27.38,27.31,27.38,218214.897260274,10.9306,10.9506,10.9226,10.9506,218214.8973
2008-11-12 15:00:00,27.38,27.44,27.34,27.39,269798.80136986304,10.9506,10.9746,10.9346,10.9546,269798.8014
2008-11-12 15:05:00,27.4,27.43,27.3,27.41,210937.5,10.9586,10.9706,10.9186,10.9626,210937.5
2008-11-12 15:10:00,27.41,27.47,27.36,27.41,248608.7328767124,10.9626,10.9866,10.9426,10.9626,248608.7329
2008-11-12 15:15:00,27.42,27.43,27.32,27.39,230522.2602739726,10.9666,10.9706,10.9266,10.9546,230522.2603
2008-11-12 15:20:00,27.4,27.41,27.22,27.23,188998.2876712329,10.9586,10.9626,10.8866,10.8906,188998.2877
2008-11-12 15:25:00,27.23,27.32,27.17,27.22,233304.794520548,10.8906,10.9266,10.8666,10.8866,233304.7945
2008-11-12 15:30:00,27.21,27.36,27.18,27.26,263591.6095890411,10.8826,10.9426,10.8706,10.9026,263591.6096
2008-11-12 15:35:00,27.28,27.33,27.13,27.13,348030.8219178082,10.9106,10.9306,10.8506,10.8506,348030.8219
2008-11-12 15:40:00,27.13,27.28,26.96,27.27,552011.9863013698,10.8506,10.9106,10.7827,10.9066,552011.9863
2008-11-12 15:45:00,27.28,27.32,27.09,27.14,371896.40410958906,10.9106,10.9266,10.8347,10.8546,371896.4041
2008-11-12 15:50:00,27.14,27.19,27.05,27.16,489940.0684931507,10.8546,10.8746,10.8187,10.8626,489940.0685
2008-11-12 15:55:00,27.17,27.24,27.02,27.11,842572.7739726028,10.8666,10.8946,10.8067,10.8426,842572.774
2008-11-13 09:30:00,27.13,27.56,27.1,27.23,332833.90410958906,10.8506,11.0226,10.8387,10.8906,332833.9041
2008-11-13 09:35:00,27.24,27.52,27.2,27.38,238120.7191780822,10.8946,11.0066,10.8786,10.9506,238120.7192
2008-11-13 09:40:00,27.37,27.39,27.04,27.1,245719.1780821918,10.9466,10.9546,10.8147,10.8387,245719.1781
2008-11-13 09:45:00,27.1,27.12,26.99,27.04,284032.5342465753,10.8387,10.8466,10.7947,10.8147,284032.5342
2008-11-13 09:50:00,27.04,27.07,26.9,26.96,356057.3630136986,10.8147,10.8267,10.7587,10.7827,356057.363
2008-11-13 09:55:00,26.98,27.1,26.93,26.97,241331.3356164384,10.7907,10.8387,10.7707,10.7867,241331.3356
2008-11-13 10:00:00,26.97,27.05,26.89,26.95,245184.0753424657,10.7867,10.8187,10.7547,10.7787,245184.0753
2008-11-13 10:05:00,26.96,27.13,26.95,27.04,229130.99315068487,10.7827,10.8506,10.7787,10.8147,229130.9932
2008-11-13 10:10:00,27.05,27.16,27.05,27.11,240047.0890410959,10.8187,10.8626,10.8187,10.8426,240047.089
2008-11-13 10:15:00,27.11,27.47,27.11,27.35,168343.3219178082,10.8426,10.9866,10.8426,10.9386,168343.3219
2008-11-13 10:20:00,27.35,27.6,27.34,27.41,248715.7534246576,10.9386,11.0386,10.9346,10.9626,248715.7534
2008-11-13 10:25:00,27.41,27.51,27.32,27.35,187178.9383561644,10.9626,11.0026,10.9266,10.9386,187178.9384
2008-11-13 10:30:00,27.37,27.46,27.35,27.41,208476.02739726027,10.9466,10.9826,10.9386,10.9626,208476.0274
2008-11-13 10:35:00,27.41,27.48,27.39,27.46,147688.35616438356,10.9626,10.9906,10.9546,10.9826,147688.3562
2008-11-13 10:40:00,27.47,27.55,27.36,27.36,231699.48630136988,10.9866,11.0186,10.9426,10.9426,231699.4863
2008-11-13 10:45:00,27.36,27.36,26.98,26.99,206228.59589041097,10.9426,10.9426,10.7907,10.7947,206228.5959
2008-11-13 10:50:00,26.99,27.24,26.99,27.22,241117.294520548,10.7947,10.8946,10.7947,10.8866,241117.2945
2008-11-13 10:55:00,27.22,27.37,27.13,27.36,208583.04794520547,10.8866,10.9466,10.8506,10.9426,208583.0479
2008-11-13 11:00:00,27.37,27.46,27.28,27.38,409139.55479452055,10.9466,10.9826,10.9106,10.9506,409139.5548
2008-11-13 11:05:00,27.37,27.38,27.05,27.07,291845.0342465753,10.9466,10.9506,10.8187,10.8267,291845.0342
2008-11-13 11:10:00,27.07,27.24,27.06,27.16,240261.1301369863,10.8267,10.8946,10.8227,10.8626,240261.1301
2008-11-13 11:15:00,27.16,27.16,27.04,27.04,206977.7397260274,10.8626,10.8626,10.8147,10.8147,206977.7397
2008-11-13 11:20:00,27.04,27.32,27.01,27.25,194349.3150684932,10.8147,10.9266,10.8027,10.8986,194349.3151
2008-11-13 11:25:00,27.25,27.45,27.24,27.42,170269.69178082192,10.8986,10.9786,10.8946,10.9666,170269.6918
2008-11-13 11:30:00,27.42,27.51,27.38,27.38,141053.08219178082,10.9666,11.0026,10.9506,10.9506,141053.0822
2008-11-13 11:35:00,27.38,27.45,27.23,27.24,156464.04109589042,10.9506,10.9786,10.8906,10.8946,156464.0411
2008-11-13 11:40:00,27.25,27.33,27.19,27.19,97388.698630137,10.8986,10.9306,10.8746,10.8746,97388.6986
2008-11-13 11:45:00,27.18,27.45,27.13,27.35,144370.7191780822,10.8706,10.9786,10.8506,10.9386,144370.7192
2008-11-13 11:50:00,27.38,27.46,27.19,27.25,134738.8698630137,10.9506,10.9826,10.8746,10.8986,134738.8699
2008-11-13 11:55:00,27.25,27.36,27.14,27.22,115047.0890410959,10.8986,10.9426,10.8546,10.8866,115047.089
2008-11-13 12:00:00,27.22,27.37,27.2,27.28,118150.68493150684,10.8866,10.9466,10.8786,10.9106,118150.6849
2008-11-13 12:05:00,27.27,27.33,27.22,27.25,208797.0890410959,10.9066,10.9306,10.8866,10.8986,208797.089
2008-11-13 12:10:00,27.26,27.26,27.12,27.16,153360.44520547945,10.9026,10.9026,10.8466,10.8626,153360.4452
2008-11-13 12:15:00,27.16,27.16,27.11,27.14,110873.28767123289,10.8626,10.8626,10.8426,10.8546,110873.2877
2008-11-13 12:20:00,27.14,27.24,27.09,27.23,85830.4794520548,10.8546,10.8946,10.8347,10.8906,85830.4795
2008-11-13 12:25:00,27.23,27.24,27.1,27.2,155607.87671232875,10.8906,10.8946,10.8387,10.8786,155607.8767
2008-11-13 12:30:00,27.19,27.31,27.13,27.29,140517.9794520548,10.8746,10.9226,10.8506,10.9146,140517.9795
2008-11-13 12:35:00,27.3,27.31,27.17,27.23,100385.27397260274,10.9186,10.9226,10.8666,10.8906,100385.274
2008-11-13 12:40:00,27.23,27.28,27.17,27.19,82405.82191780822,10.8906,10.9106,10.8666,10.8746,82405.8219
2008-11-13 12:45:00,27.19,27.29,26.91,26.91,152290.2397260274,10.8746,10.9146,10.7627,10.7627,152290.2397
2008-11-13 12:50:00,26.91,26.92,26.66,26.82,352632.70547945204,10.7627,10.7667,10.6627,10.7267,352632.7055
2008-11-13 12:55:00,26.82,26.82,26.52,26.54,362478.5958904109,10.7267,10.7267,10.6067,10.6147,362478.5959
2008-11-13 13:00:00,26.54,26.63,26.44,26.55,322559.9315068493,10.6147,10.6507,10.5747,10.6187,322559.9315
2008-11-13 13:05:00,26.56,26.78,26.5,26.73,257705.4794520548,10.6227,10.7107,10.5987,10.6907,257705.4795
2008-11-13 13:10:00,26.75,26.77,26.65,26.72,235231.16438356164,10.6987,10.7067,10.6587,10.6867,235231.1644
2008-11-13 13:15:00,26.72,26.97,26.71,26.83,225599.3150684932,10.6867,10.7867,10.6827,10.7307,225599.3151
2008-11-13 13:20:00,26.83,26.85,26.68,26.68,151969.1780821918,10.7307,10.7387,10.6707,10.6707,151969.1781
2008-11-13 13:25:00,26.69,27.01,26.64,26.99,255136.98630136988,10.6747,10.8027,10.6547,10.7947,255136.9863
2008-11-13 13:30:00,27.0,27.26,27.0,27.15,591074.4863013698,10.7987,10.9026,10.7987,10.8586,591074.4863
2008-11-13 13:35:00,27.15,27.42,27.01,27.37,545483.7328767123,10.8586,10.9666,10.8027,10.9466,545483.7329
2008-11-13 13:40:00,27.37,27.46,27.21,27.43,447559.9315068493,10.9466,10.9826,10.8826,10.9706,447559.9315
2008-11-13 13:45:00,27.42,27.51,27.2,27.36,759203.7671232877,10.9666,11.0026,10.8786,10.9426,759203.7671
2008-11-13 13:50:00,27.36,27.79,27.29,27.71,489833.0479452055,10.9426,11.1146,10.9146,11.0826,489833.0479
2008-11-13 13:55:00,27.72,27.73,27.4,27.47,510595.0342465753,11.0866,11.0906,10.9586,10.9866,510595.0342
2008-11-13 14:00:00,27.47,27.56,27.28,27.37,388698.6301369863,10.9866,11.0226,10.9106,10.9466,388698.6301
2008-11-13 14:05:00,27.35,27.49,27.18,27.41,294948.6301369863,10.9386,10.9946,10.8706,10.9626,294948.6301
2008-11-13 14:10:00,27.4,27.55,27.36,27.43,242829.62328767125,10.9586,11.0186,10.9426,10.9706,242829.6233
2008-11-13 14:15:00,27.43,27.63,27.38,27.39,293022.2602739726,10.9706,11.0506,10.9506,10.9546,293022.2603
2008-11-13 14:20:00,27.39,27.65,27.39,27.62,290239.72602739726,10.9546,11.0586,10.9546,11.0466,290239.726
2008-11-13 14:25:00,27.62,27.93,27.52,27.81,424122.4315068493,11.0466,11.1706,11.0066,11.1226,424122.4315
2008-11-13 14:30:00,27.81,27.85,27.65,27.65,503210.61643835617,11.1226,11.1386,11.0586,11.0586,503210.6164
2008-11-13 14:35:00,27.65,27.99,27.63,27.9,532855.3082191781,11.0586,11.1946,11.0506,11.1586,532855.3082
2008-11-13 14:40:00,27.91,27.96,27.72,27.9,493471.7465753425,11.1626,11.1826,11.0866,11.1586,493471.7466
2008-11-13 14:45:00,27.92,28.02,27.88,27.92,471853.5958904109,11.1666,11.2066,11.1506,11.1666,471853.5959
2008-11-13 14:50:00,27.92,28.02,27.76,27.77,486515.4109589041,11.1666,11.2066,11.1026,11.1066,486515.411
2008-11-13 14:55:00,27.78,27.95,27.76,27.83,224422.0890410959,11.1106,11.1786,11.1026,11.1306,224422.089
2008-11-13 15:00:00,27.82,27.97,27.69,27.71,244113.8698630137,11.1266,11.1866,11.0746,11.0826,244113.8699
2008-11-13 15:05:00,27.72,27.79,27.46,27.54,260595.0342465753,11.0866,11.1146,10.9826,11.0146,260595.0342
2008-11-13 15:10:00,27.54,27.81,27.54,27.71,312285.9589041096,11.0146,11.1226,11.0146,11.0826,312285.9589
2008-11-13 15:15:00,27.72,27.85,27.61,27.75,313142.12328767125,11.0866,11.1386,11.0426,11.0986,313142.1233
2008-11-13 15:20:00,27.76,28.13,27.7,28.11,456442.6369863014,11.1026,11.2506,11.0786,11.2426,456442.637
2008-11-13 15:25:00,28.12,28.43,28.04,28.42,439105.30821917806,11.2466,11.3706,11.2146,11.3666,439105.3082
2008-11-13 15:30:00,28.41,28.59,28.33,28.5,514768.8356164384,11.3626,11.4346,11.3306,11.3986,514768.8356
2008-11-13 15:35:00,28.49,28.56,28.41,28.46,557684.0753424658,11.3946,11.4226,11.3626,11.3826,557684.0753
2008-11-13 15:40:00,28.47,28.74,28.46,28.7,626070.205479452,11.3866,11.4946,11.3826,11.4786,626070.2055
2008-11-13 15:45:00,28.7,28.84,28.69,28.71,587649.8287671233,11.4786,11.5346,11.4746,11.4826,587649.8288
2008-11-13 15:50:00,28.71,28.91,28.69,28.84,654109.5890410959,11.4826,11.5626,11.4746,11.5346,654109.589
2008-11-13 15:55:00,28.84,29.19,28.83,29.13,1032213.1849315068,11.5346,11.6745,11.5306,11.6505,1032213.1849
2008-11-14 09:30:00,28.47,28.69,28.22,28.6,415881.8493150685,11.3866,11.4746,11.2866,11.4386,415881.8493
2008-11-14 09:35:00,28.62,28.88,28.52,28.87,358197.77397260274,11.4466,11.5506,11.4066,11.5466,358197.774
2008-11-14 09:40:00,28.86,29.19,28.79,29.19,354880.1369863014,11.5426,11.6745,11.5146,11.6745,354880.137
2008-11-14 09:45:00,29.2,29.55,29.17,29.49,541416.9520547945,11.6785,11.8185,11.6665,11.7945,541416.9521
2008-11-14 09:50:00,29.5,29.63,29.31,29.46,401113.01369863015,11.7985,11.8505,11.7225,11.7825,401113.0137
2008-11-14 09:55:00,29.46,29.69,29.4,29.65,432684.0753424658,11.7825,11.8745,11.7585,11.8585,432684.0753
2008-11-14 10:00:00,29.67,29.7,29.55,29.56,454730.30821917806,11.8665,11.8785,11.8185,11.8225,454730.3082
2008-11-14 10:05:00,29.56,29.67,29.44,29.51,333690.0684931507,11.8225,11.8665,11.7745,11.8025,333690.0685
2008-11-14 10:10:00,29.49,29.56,29.33,29.36,310466.6095890411,11.7945,11.8225,11.7305,11.7425,310466.6096
2008-11-14 10:15:00,29.34,29.52,29.23,29.25,255779.1095890411,11.7345,11.8065,11.6905,11.6985,255779.1096
2008-11-14 10:20:00,29.23,29.32,29.14,29.24,209439.2123287671,11.6905,11.7265,11.6545,11.6945,209439.2123
2008-11-14 10:25:00,29.24,29.41,29.18,29.36,156142.9794520548,11.6945,11.7625,11.6705,11.7425,156142.9795
2008-11-14 10:30:00,29.35,29.35,29.15,29.22,241759.4178082192,11.7385,11.7385,11.6585,11.6865,241759.4178
2008-11-14 10:35:00,29.22,29.42,28.98,28.99,367829.6232876713,11.6865,11.7665,11.5906,11.5946,367829.6233
2008-11-14 10:40:00,28.99,29.0,28.85,28.9,204730.30821917808,11.5946,11.5986,11.5386,11.5586,204730.3082
2008-11-14 10:45:00,28.9,28.99,28.81,28.92,255029.96575342465,11.5586,11.5946,11.5226,11.5666,255029.9658
2008-11-14 10:50:00,28.91,28.99,28.79,28.82,239511.98630136988,11.5626,11.5946,11.5146,11.5266,239511.9863
2008-11-14 10:55:00,28.82,28.86,28.67,28.68,165988.8698630137,11.5266,11.5426,11.4666,11.4706,165988.8699
2008-11-14 11:00:00,28.67,28.76,28.61,28.69,203339.0410958904,11.4666,11.5026,11.4426,11.4746,203339.0411
2008-11-14 11:05:00,28.69,28.84,28.66,28.82,220890.4109589041,11.4746,11.5346,11.4626,11.5266,220890.411
2008-11-14 11:10:00,28.81,28.96,28.74,28.92,223030.8219178082,11.5226,11.5826,11.4946,11.5666,223030.8219
2008-11-14 11:15:00,28.9,28.94,28.85,28.94,195419.5205479452,11.5586,11.5746,11.5386,11.5746,195419.5205
2008-11-14 11:20:00,28.9,28.91,28.66,28.67,261665.2397260274,11.5586,11.5626,11.4626,11.4666,261665.2397
2008-11-14 11:25:00,28.67,28.77,28.54,28.54,243471.7465753425,11.4666,11.5066,11.4146,11.4146,243471.7466
2008-11-14 11:30:00,28.53,28.55,28.43,28.5,220141.2671232877,11.4106,11.4186,11.3706,11.3986,220141.2671
2008-11-14 11:35:00,28.5,28.61,28.43,28.51,135166.95205479453,11.3986,11.4426,11.3706,11.4026,135166.9521
2008-11-14 11:40:00,28.51,28.53,28.41,28.5,139447.77397260274,11.4026,11.4106,11.3626,11.3986,139447.774
2008-11-14 11:45:00,28.5,28.54,28.42,28.54,154537.67123287672,11.3986,11.4146,11.3666,11.4146,154537.6712
2008-11-14 11:50:00,28.54,28.67,28.54,28.55,113120.7191780822,11.4146,11.4666,11.4146,11.4186,113120.7192
2008-11-14 11:55:00,28.55,28.57,28.4,28.4,126070.20547945204,11.4186,11.4266,11.3586,11.3586,126070.2055
2008-11-14 12:00:00,28.4,28.42,28.27,28.27,272046.23287671234,11.3586,11.3666,11.3066,11.3066,272046.2329
2008-11-14 12:05:00,28.27,28.29,28.15,28.25,226776.5410958904,11.3066,11.3146,11.2586,11.2986,226776.5411
2008-11-14 12:10:00,28.24,28.27,28.07,28.25,163955.4794520548,11.2946,11.3066,11.2266,11.2986,163955.4795
2008-11-14 12:15:00,28.25,28.25,28.04,28.07,203017.9794520548,11.2986,11.2986,11.2146,11.2266,203017.9795
2008-11-14 12:20:00,28.06,28.16,28.05,28.11,232555.65068493152,11.2226,11.2626,11.2186,11.2426,232555.6507
2008-11-14 12:25:00,28.11,28.19,28.05,28.12,280179.794520548,11.2426,11.2746,11.2186,11.2466,280179.7945
2008-11-14 12:30:00,28.12,28.13,27.98,28.03,435573.6301369863,11.2466,11.2506,11.1906,11.2106,435573.6301
2008-11-14 12:35:00,28.03,28.14,28.03,28.12,281464.0410958904,11.2106,11.2546,11.2106,11.2466,281464.0411
2008-11-14 12:40:00,28.12,28.14,28.05,28.11,154430.65068493152,11.2466,11.2546,11.2186,11.2426,154430.6507
2008-11-14 12:45:00,28.12,28.16,27.94,27.98,220462.32876712328,11.2466,11.2626,11.1746,11.1906,220462.3288
2008-11-14 12:50:00,27.99,28.13,27.97,27.97,185787.67123287672,11.1946,11.2506,11.1866,11.1866,185787.6712
2008-11-14 12:55:00,27.98,28.15,27.98,28.02,298373.2876712329,11.1906,11.2586,11.1906,11.2066,298373.2877
2008-11-14 13:00:00,28.02,28.04,27.93,27.96,235017.12328767125,11.2066,11.2146,11.1706,11.1826,235017.1233
2008-11-14 13:05:00,27.96,27.96,27.8,27.84,287992.294520548,11.1826,11.1826,11.1186,11.1346,287992.2945
2008-11-14 13:10:00,27.84,27.84,27.72,27.76,208797.0890410959,11.1346,11.1346,11.0866,11.1026,208797.089
2008-11-14 13:15:00,27.76,28.02,27.69,28.01,320847.602739726,11.1026,11.2066,11.0746,11.2026,320847.6027
2008-11-14 13:20:00,28.0,28.02,27.85,28.02,176476.88356164383,11.1986,11.2066,11.1386,11.2066,176476.8836
2008-11-14 13:25:00,28.02,28.34,28.01,28.34,272902.397260274,11.2066,11.3346,11.2026,11.3346,272902.3973
2008-11-14 13:30:00,28.34,28.5,28.29,28.46,289811.6438356164,11.3346,11.3986,11.3146,11.3826,289811.6438
2008-11-14 13:35:00,28.46,28.57,28.39,28.5,175192.63698630137,11.3826,11.4266,11.3546,11.3986,175192.637
2008-11-14 13:40:00,28.49,28.64,28.45,28.46,161494.00684931508,11.3946,11.4546,11.3786,11.3826,161494.0068
2008-11-14 13:45:00,28.46,28.59,28.38,28.56,194884.4178082192,11.3826,11.4346,11.3506,11.4226,194884.4178
2008-11-14 13:50:00,28.56,28.77,28.52,28.58,229987.15753424657,11.4226,11.5066,11.4066,11.4306,229987.1575
2008-11-14 13:55:00,28.57,28.75,28.56,28.59,242615.5821917808,11.4266,11.4986,11.4226,11.4346,242615.5822
2008-11-14 14:00:00,28.59,28.73,28.5,28.61,127889.55479452056,11.4346,11.4906,11.3986,11.4426,127889.5548
2008-11-14 14:05:00,28.61,28.85,28.61,28.72,326412.6712328767,11.4426,11.5386,11.4426,11.4866,326412.6712
2008-11-14 14:10:00,28.72,28.81,28.69,28.81,300941.7808219178,11.4866,11.5226,11.4746,11.5226,300941.7808
2008-11-14 14:15:00,28.79,29.27,28.77,29.25,449807.36301369866,11.5146,11.7065,11.5066,11.6985,449807.363
2008-11-14 14:20:00,29.26,29.33,29.03,29.22,328874.1438356164,11.7025,11.7305,11.6106,11.6865,328874.1438
2008-11-14 14:25:00,29.24,29.41,29.12,29.13,347923.80136986304,11.6945,11.7625,11.6465,11.6505,347923.8014
2008-11-14 14:30:00,29.12,29.14,28.85,29.03,210616.4383561644,11.6465,11.6545,11.5386,11.6106,210616.4384
2008-11-14 14:35:00,29.02,29.12,28.95,29.1,181613.8698630137,11.6066,11.6465,11.5786,11.6386,181613.8699
2008-11-14 14:40:00,29.09,29.34,29.09,29.26,518728.5958904109,11.6346,11.7345,11.6346,11.7025,518728.5959
2008-11-14 14:45:00,29.26,29.28,29.03,29.06,269584.7602739726,11.7025,11.7105,11.6106,11.6226,269584.7603
2008-11-14 14:50:00,29.05,29.13,28.99,29.12,317529.9657534247,11.6186,11.6505,11.5946,11.6465,317529.9658
2008-11-14 14:55:00,29.12,29.32,29.08,29.2,438463.18493150687,11.6465,11.7265,11.6306,11.6785,438463.1849
2008-11-14 15:00:00,29.2,29.28,29.04,29.08,554901.5410958905,11.6785,11.7105,11.6146,11.6306,554901.5411
2008-11-14 15:05:00,29.08,29.29,28.97,29.25,408176.3698630137,11.6306,11.7145,11.5866,11.6985,408176.3699
2008-11-14 15:10:00,29.25,29.32,29.13,29.28,444670.3767123288,11.6985,11.7265,11.6505,11.7105,444670.3767
2008-11-14 15:15:00,29.27,29.34,28.9,28.94,496147.2602739726,11.7065,11.7345,11.5586,11.5746,496147.2603
2008-11-14 15:20:00,28.94,29.17,28.88,29.07,367401.5410958904,11.5746,11.6665,11.5506,11.6266,367401.5411
2008-11-14 15:25:00,29.07,29.11,28.85,28.95,375642.1232876713,11.6266,11.6426,11.5386,11.5786,375642.1233
2008-11-14 15:30:00,28.94,28.99,28.49,28.58,610338.1849315069,11.5746,11.5946,11.3946,11.4306,610338.1849
2008-11-14 15:35:00,28.57,28.71,28.46,28.56,397153.2534246575,11.4266,11.4826,11.3826,11.4226,397153.2534
2008-11-14 15:40:00,28.56,28.64,28.36,28.56,428510.27397260274,11.4226,11.4546,11.3426,11.4226,428510.274
2008-11-14 15:45:00,28.56,28.87,28.55,28.65,356806.5068493151,11.4226,11.5466,11.4186,11.4586,356806.5068
2008-11-14 15:50:00,28.64,28.8,28.39,28.4,393300.51369863015,11.4546,11.5186,11.3546,11.3586,393300.5137
2008-11-14 15:55:00,28.39,28.41,27.8,27.98,879922.9452054795,11.3546,11.3626,11.1186,11.1906,879922.9452
2008-11-17 09:30:00,27.91,27.91,27.33,27.38,412671.23287671234,11.1626,11.1626,10.9306,10.9506,412671.2329
2008-11-17 09:35:00,27.37,27.52,27.32,27.42,350064.2123287671,10.9466,11.0066,10.9266,10.9666,350064.2123
2008-11-17 09:40:00,27.42,27.46,27.24,27.3,216823.6301369863,10.9666,10.9826,10.8946,10.9186,216823.6301
2008-11-17 09:45:00,27.3,27.45,27.14,27.44,186322.7739726028,10.9186,10.9786,10.8546,10.9746,186322.774
2008-11-17 09:50:00,27.44,27.66,27.4,27.6,264768.8356164384,10.9746,11.0626,10.9586,11.0386,264768.8356
2008-11-17 09:55:00,27.62,27.75,27.54,27.6,158390.4109589041,11.0466,11.0986,11.0146,11.0386,158390.411
2008-11-17 10:00:00,27.61,27.65,27.51,27.63,151113.01369863015,11.0426,11.0586,11.0026,11.0506,151113.0137
2008-11-17 10:05:00,27.63,27.66,27.42,27.42,253852.7397260274,11.0506,11.0626,10.9666,10.9666,253852.7397
2008-11-17 10:10:00,27.42,27.47,27.11,27.13,345248.2876712329,10.9666,10.9866,10.8426,10.8506,345248.2877
2008-11-17 10:15:00,27.13,27.17,26.92,26.94,283497.4315068493,10.8506,10.8666,10.7667,10.7747,283497.4315
2008-11-17 10:20:00,26.94,26.97,26.77,26.87,476348.4589041096,10.7747,10.7867,10.7067,10.7467,476348.4589
2008-11-17 10:25:00,26.85,26.89,26.77,26.86,205158.3904109589,10.7387,10.7547,10.7067,10.7427,205158.3904
2008-11-17 10:30:00,26.86,26.91,26.8,26.87,198416.09589041097,10.7427,10.7627,10.7187,10.7467,198416.0959
2008-11-17 10:35:00,26.88,27.05,26.87,27.01,234160.9589041096,10.7507,10.8187,10.7467,10.8027,234160.9589
2008-11-17 10:40:00,27.01,27.16,27.0,27.04,231164.38356164383,10.8027,10.8626,10.7987,10.8147,231164.3836
2008-11-17 10:45:00,27.03,27.07,26.86,26.9,176690.92465753423,10.8107,10.8267,10.7427,10.7587,176690.9247
2008-11-17 10:50:00,26.9,26.92,26.85,26.9,198630.13698630137,10.7587,10.7667,10.7387,10.7587,198630.137
2008-11-17 10:55:00,26.9,27.0,26.85,26.89,168129.2808219178,10.7587,10.7987,10.7387,10.7547,168129.2808
2008-11-17 11:00:00,26.88,27.12,26.87,27.12,204944.34931506848,10.7507,10.8466,10.7467,10.8466,204944.3493
2008-11-17 11:05:00,27.12,27.25,27.1,27.13,205800.5136986301,10.8466,10.8986,10.8387,10.8506,205800.5137
2008-11-17 11:10:00,27.13,27.25,27.09,27.09,148865.58219178082,10.8506,10.8986,10.8347,10.8347,148865.5822
2008-11-17 11:15:00,27.1,27.13,27.0,27.02,155500.85616438356,10.8387,10.8506,10.7987,10.8067,155500.8562
2008-11-17 11:20:00,27.02,27.05,26.99,27.0,117508.56164383562,10.8067,10.8187,10.7947,10.7987,117508.5616
2008-11-17 11:25:00,26.99,27.13,26.99,27.08,105522.2602739726,10.7947,10.8506,10.7947,10.8307,105522.2603
2008-11-17 11:30:00,27.07,27.1,27.01,27.05,114297.94520547944,10.8267,10.8387,10.8027,10.8187,114297.9452
2008-11-17 11:35:00,27.05,27.21,27.04,27.19,122217.46575342468,10.8187,10.8826,10.8147,10.8746,122217.4658
2008-11-17 11:40:00,27.19,27.22,27.04,27.12,123822.77397260274,10.8746,10.8866,10.8147,10.8466,123822.774
2008-11-17 11:45:00,27.12,27.42,27.12,27.4,131742.29452054793,10.8466,10.9666,10.8466,10.9586,131742.2945
2008-11-17 11:50:00,27.41,27.72,27.41,27.7,242722.602739726,10.9626,11.0866,10.9626,11.0786,242722.6027
2008-11-17 11:55:00,27.71,27.84,27.65,27.75,214790.2397260274,11.0826,11.1346,11.0586,11.0986,214790.2397
2008-11-17 12:00:00,27.75,27.84,27.6,27.64,215218.3219178082,11.0986,11.1346,11.0386,11.0546,215218.3219
2008-11-17 12:05:00,27.63,27.78,27.6,27.75,193386.1301369863,11.0506,11.1106,11.0386,11.0986,193386.1301
2008-11-17 12:10:00,27.75,27.82,27.65,27.75,120077.05479452056,11.0986,11.1266,11.0586,11.0986,120077.0548
2008-11-17 12:15:00,27.75,27.94,27.75,27.89,165667.80821917808,11.0986,11.1746,11.0986,11.1546,165667.8082
2008-11-17 12:20:00,27.89,28.02,27.86,27.98,177226.02739726027,11.1546,11.2066,11.1426,11.1906,177226.0274
2008-11-17 12:25:00,27.98,27.99,27.84,27.98,163313.35616438356,11.1906,11.1946,11.1346,11.1906,163313.3562
2008-11-17 12:30:00,27.98,28.12,27.98,28.03,197773.97260273973,11.1906,11.2466,11.1906,11.2106,197773.9726
2008-11-17 12:35:00,28.03,28.03,27.87,27.92,178831.33561643836,11.2106,11.2106,11.1466,11.1666,178831.3356
2008-11-17 12:40:00,27.91,27.93,27.8,27.92,107769.69178082192,11.1626,11.1706,11.1186,11.1666,107769.6918
2008-11-17 12:45:00,27.92,28.24,27.92,28.21,187285.9589041096,11.1666,11.2946,11.1666,11.2826,187285.9589
2008-11-17 12:50:00,28.2,28.27,28.16,28.19,123822.77397260274,11.2786,11.3066,11.2626,11.2746,123822.774
2008-11-17 12:55:00,28.19,28.19,27.96,27.96,163313.35616438356,11.2746,11.2746,11.1826,11.1826,163313.3562
2008-11-17 13:00:00,27.96,28.02,27.89,27.9,142872.4315068493,11.1826,11.2066,11.1546,11.1586,142872.4315
2008-11-17 13:05:00,27.9,27.9,27.76,27.76,142230.30821917808,11.1586,11.1586,11.1026,11.1026,142230.3082
2008-11-17 13:10:00,27.76,27.82,27.74,27.79,115047.0890410959,11.1026,11.1266,11.0946,11.1146,115047.089
2008-11-17 13:15:00,27.8,27.82,27.73,27.77,109803.08219178082,11.1186,11.1266,11.0906,11.1066,109803.0822
2008-11-17 13:20:00,27.77,27.84,27.7,27.73,109696.06164383562,11.1066,11.1346,11.0786,11.0906,109696.0616
2008-11-17 13:25:00,27.73,27.92,27.73,27.9,162671.23287671234,11.0906,11.1666,11.0906,11.1586,162671.2329
2008-11-17 13:30:00,27.9,27.98,27.76,27.76,118578.76712328767,11.1586,11.1906,11.1026,11.1026,118578.7671
2008-11-17 13:35:00,27.76,27.76,27.56,27.59,165132.70547945207,11.1026,11.1026,11.0226,11.0346,165132.7055
2008-11-17 13:40:00,27.59,27.62,27.45,27.47,154323.6301369863,11.0346,11.0466,10.9786,10.9866,154323.6301
2008-11-17 13:45:00,27.47,27.61,27.47,27.59,70205.4794520548,10.9866,11.0426,10.9866,11.0346,70205.4795
2008-11-17 13:50:00,27.59,27.8,27.54,27.78,127675.51369863014,11.0346,11.1186,11.0146,11.1106,127675.5137
2008-11-17 13:55:00,27.78,27.9,27.77,27.81,140946.06164383562,11.1106,11.1586,11.1066,11.1226,140946.0616
2008-11-17 14:00:00,27.8,27.83,27.56,27.58,169734.5890410959,11.1186,11.1306,11.0226,11.0306,169734.589
2008-11-17 14:05:00,27.57,27.79,27.55,27.78,198737.15753424657,11.0266,11.1146,11.0186,11.1106,198737.1575
2008-11-17 14:10:00,27.78,28.03,27.75,27.98,177119.00684931508,11.1106,11.2106,11.0986,11.1906,177119.0068
2008-11-17 14:15:00,27.99,28.0,27.87,27.93,173052.22602739726,11.1946,11.1986,11.1466,11.1706,173052.226
2008-11-17 14:20:00,27.92,27.98,27.77,27.77,281785.102739726,11.1666,11.1906,11.1066,11.1066,281785.1027
2008-11-17 14:25:00,27.8,27.81,27.63,27.69,187928.0821917808,11.1186,11.1226,11.0506,11.0746,187928.0822
2008-11-17 14:30:00,27.7,27.76,27.57,27.71,219499.14383561644,11.0786,11.1026,11.0266,11.0826,219499.1438
2008-11-17 14:35:00,27.7,27.95,27.69,27.89,265732.0205479452,11.0786,11.1786,11.0746,11.1546,265732.0205
2008-11-17 14:40:00,27.89,28.0,27.82,27.93,216074.48630136988,11.1546,11.1986,11.1266,11.1706,216074.4863
2008-11-17 14:45:00,27.93,27.95,27.61,27.62,303189.2123287671,11.1706,11.1786,11.0426,11.0466,303189.2123
2008-11-17 14:50:00,27.61,27.65,27.49,27.57,237157.5342465753,11.0426,11.0586,10.9946,11.0266,237157.5342
2008-11-17 14:55:00,27.57,27.76,27.45,27.47,149400.68493150684,11.0266,11.1026,10.9786,10.9866,149400.6849
2008-11-17 15:00:00,27.48,27.75,27.42,27.72,268728.59589041094,10.9906,11.0986,10.9666,11.0866,268728.5959
2008-11-17 15:05:00,27.72,27.75,27.6,27.7,214469.1780821918,11.0866,11.0986,11.0386,11.0786,214469.1781
2008-11-17 15:10:00,27.7,27.74,27.51,27.69,193172.0890410959,11.0786,11.0946,11.0026,11.0746,193172.089
2008-11-17 15:15:00,27.7,27.9,27.69,27.8,182791.09589041097,11.0786,11.1586,11.0746,11.1186,182791.0959
2008-11-17 15:20:00,27.79,27.9,27.63,27.7,208583.04794520547,11.1146,11.1586,11.0506,11.0786,208583.0479
2008-11-17 15:25:00,27.69,27.79,27.56,27.76,221104.45205479453,11.0746,11.1146,11.0226,11.1026,221104.4521
2008-11-17 15:30:00,27.76,27.85,27.66,27.69,242508.5616438356,11.1026,11.1386,11.0626,11.0746,242508.5616
2008-11-17 15:35:00,27.7,27.75,27.48,27.61,320954.62328767125,11.0786,11.0986,10.9906,11.0426,320954.6233
2008-11-17 15:40:00,27.62,27.79,27.57,27.76,377568.4931506849,11.0466,11.1146,11.0266,11.1026,377568.4932
2008-11-17 15:45:00,27.76,27.8,27.56,27.57,373180.6506849315,11.1026,11.1186,11.0226,11.0266,373180.6507
2008-11-17 15:50:00,27.57,27.7,27.53,27.54,417808.2191780822,11.0266,11.0786,11.0106,11.0146,417808.2192
2008-11-17 15:55:00,27.54,27.55,27.25,27.3,697024.8287671233,11.0146,11.0186,10.8986,10.9186,697024.8288
2008-11-18 09:30:00,27.1,27.18,26.82,26.88,479452.05479452055,10.8387,10.8706,10.7267,10.7507,479452.0548
2008-11-18 09:35:00,26.88,27.08,26.87,27.0,246040.2397260274,10.7507,10.8307,10.7467,10.7987,246040.2397
2008-11-18 09:40:00,27.0,27.19,26.99,27.15,290560.7876712329,10.7987,10.8746,10.7947,10.8586,290560.7877
2008-11-18 09:45:00,27.15,27.23,27.03,27.22,190603.59589041097,10.8586,10.8906,10.8107,10.8866,190603.5959
2008-11-18 09:50:00,27.23,27.42,27.19,27.33,377568.4931506849,10.8906,10.9666,10.8746,10.9306,377568.4932
2008-11-18 09:55:00,27.33,27.37,27.12,27.17,352311.6438356164,10.9306,10.9466,10.8466,10.8666,352311.6438
2008-11-18 10:00:00,27.16,27.17,26.92,26.99,237157.5342465753,10.8626,10.8666,10.7667,10.7947,237157.5342
2008-11-18 10:05:00,27.0,27.04,26.8,26.83,312285.9589041096,10.7987,10.8147,10.7187,10.7307,312285.9589
2008-11-18 10:10:00,26.82,27.02,26.8,26.96,240582.19178082192,10.7267,10.8067,10.7187,10.7827,240582.1918
2008-11-18 10:15:00,26.96,27.35,26.96,27.35,244541.95205479453,10.7827,10.9386,10.7827,10.9386,244541.9521
2008-11-18 10:20:00,27.35,27.5,27.35,27.41,283711.47260273976,10.9386,10.9986,10.9386,10.9626,283711.4726
2008-11-18 10:25:00,27.42,27.8,27.39,27.8,322024.8287671233,10.9666,11.1186,10.9546,11.1186,322024.8288
2008-11-18 10:30:00,27.78,27.8,27.55,27.58,250642.12328767125,11.1106,11.1186,11.0186,11.0306,250642.1233
2008-11-18 10:35:00,27.58,27.62,27.5,27.57,179580.4794520548,11.0306,11.0466,10.9986,11.0266,179580.4795
2008-11-18 10:40:00,27.57,27.64,27.41,27.42,183540.2397260274,11.0266,11.0546,10.9626,10.9666,183540.2397
2008-11-18 10:45:00,27.41,27.58,27.4,27.56,181399.82876712328,10.9626,11.0306,10.9586,11.0226,181399.8288
2008-11-18 10:50:00,27.55,27.59,27.4,27.54,154216.6095890411,11.0186,11.0346,10.9586,11.0146,154216.6096
2008-11-18 10:55:00,27.54,27.66,27.42,27.66,132598.4589041096,11.0146,11.0626,10.9666,11.0626,132598.4589
2008-11-18 11:00:00,27.66,27.66,27.29,27.32,203446.0616438356,11.0626,11.0626,10.9146,10.9266,203446.0616
2008-11-18 11:05:00,27.33,27.38,27.28,27.37,113227.7397260274,10.9306,10.9506,10.9106,10.9466,113227.7397
2008-11-18 11:10:00,27.36,27.41,27.28,27.34,161815.0684931507,10.9426,10.9626,10.9106,10.9346,161815.0685
2008-11-18 11:15:00,27.36,27.52,27.35,27.5,138056.50684931508,10.9426,11.0066,10.9386,10.9986,138056.5068
2008-11-18 11:20:00,27.5,27.58,27.41,27.43,122431.50684931508,10.9986,11.0306,10.9626,10.9706,122431.5068
2008-11-18 11:25:00,27.43,27.47,27.33,27.35,208154.96575342465,10.9706,10.9866,10.9306,10.9386,208154.9658
2008-11-18 11:30:00,27.34,27.52,27.32,27.41,125214.0410958904,10.9346,11.0066,10.9266,10.9626,125214.0411
2008-11-18 11:35:00,27.41,27.61,27.41,27.44,241117.294520548,10.9626,11.0426,10.9626,10.9746,241117.2945
2008-11-18 11:40:00,27.45,27.45,27.32,27.39,146725.17123287672,10.9786,10.9786,10.9266,10.9546,146725.1712
2008-11-18 11:45:00,27.38,27.53,27.36,27.47,126070.20547945204,10.9506,11.0106,10.9426,10.9866,126070.2055
2008-11-18 11:50:00,27.47,27.68,27.44,27.52,213505.99315068487,10.9866,11.0706,10.9746,11.0066,213505.9932
2008-11-18 11:55:00,27.52,27.57,27.43,27.5,163420.37671232875,11.0066,11.0266,10.9706,10.9986,163420.3767
2008-11-18 12:00:00,27.49,27.51,27.38,27.42,151434.07534246577,10.9946,11.0026,10.9506,10.9666,151434.0753
2008-11-18 12:05:00,27.43,27.44,27.32,27.32,104130.99315068494,10.9706,10.9746,10.9266,10.9266,104130.9932
2008-11-18 12:10:00,27.32,27.43,27.29,27.39,107769.69178082192,10.9266,10.9706,10.9146,10.9546,107769.6918
2008-11-18 12:15:00,27.38,27.47,27.31,27.31,88720.03424657535,10.9506,10.9866,10.9226,10.9226,88720.0342
2008-11-18 12:20:00,27.32,27.37,27.25,27.27,129066.7808219178,10.9266,10.9466,10.8986,10.9066,129066.7808
2008-11-18 12:25:00,27.27,27.27,27.12,27.25,125749.14383561644,10.9066,10.9066,10.8466,10.8986,125749.1438
2008-11-18 12:30:00,27.25,27.25,27.1,27.13,127996.57534246576,10.8986,10.8986,10.8387,10.8506,127996.5753
2008-11-18 12:35:00,27.13,27.13,27.0,27.06,121040.2397260274,10.8506,10.8506,10.7987,10.8227,121040.2397
2008-11-18 12:40:00,27.06,27.15,26.99,27.01,92572.77397260274,10.8227,10.8586,10.7947,10.8027,92572.774
2008-11-18 12:45:00,27.01,27.07,26.96,27.0,220676.3698630137,10.8027,10.8267,10.7827,10.7987,220676.3699
2008-11-18 12:50:00,26.99,27.11,26.99,27.1,140303.93835616438,10.7947,10.8426,10.7947,10.8387,140303.9384
2008-11-18 12:55:00,27.1,27.23,27.09,27.17,183540.2397260274,10.8387,10.8906,10.8347,10.8666,183540.2397
2008-11-18 13:00:00,27.17,27.19,26.92,26.96,216395.54794520547,10.8666,10.8746,10.7667,10.7827,216395.5479
2008-11-18 13:05:00,26.96,27.0,26.9,26.92,189212.32876712328,10.7827,10.7987,10.7587,10.7667,189212.3288
2008-11-18 13:10:00,26.9,27.0,26.82,26.85,192851.02739726027,10.7587,10.7987,10.7267,10.7387,192851.0274
2008-11-18 13:15:00,26.85,26.87,26.79,26.8,239190.92465753423,10.7387,10.7467,10.7147,10.7187,239190.9247
2008-11-18 13:20:00,26.8,26.85,26.8,26.83,143407.53424657535,10.7187,10.7387,10.7187,10.7307,143407.5342
2008-11-18 13:25:00,26.83,26.85,26.67,26.67,252461.47260273973,10.7307,10.7387,10.6667,10.6667,252461.4726
2008-11-18 13:30:00,26.68,26.71,26.56,26.57,360980.30821917806,10.6707,10.6827,10.6227,10.6267,360980.3082
2008-11-18 13:35:00,26.58,26.58,26.33,26.38,427547.0890410959,10.6307,10.6307,10.5307,10.5507,427547.089
2008-11-18 13:40:00,26.37,26.52,26.37,26.42,302011.98630136985,10.5467,10.6067,10.5467,10.5667,302011.9863
2008-11-18 13:45:00,26.41,26.42,26.16,26.18,417380.1369863014,10.5627,10.5667,10.4627,10.4707,417380.137
2008-11-18 13:50:00,26.19,26.35,26.16,26.33,421767.9794520548,10.4747,10.5387,10.4627,10.5307,421767.9795
2008-11-18 13:55:00,26.33,26.56,26.3,26.55,245505.13698630137,10.5307,10.6227,10.5187,10.6187,245505.137
2008-11-18 14:00:00,26.54,26.55,26.26,26.28,383133.5616438356,10.6147,10.6187,10.5027,10.5107,383133.5616
2008-11-18 14:05:00,26.28,26.29,26.17,26.22,403895.5479452055,10.5107,10.5147,10.4667,10.4867,403895.5479
2008-11-18 14:10:00,26.22,26.43,26.19,26.42,236622.43150684933,10.4867,10.5707,10.4747,10.5667,236622.4315
2008-11-18 14:15:00,26.42,26.45,26.3,26.35,209867.294520548,10.5667,10.5787,10.5187,10.5387,209867.2945
2008-11-18 14:20:00,26.35,26.58,26.28,26.49,230950.34246575343,10.5387,10.6307,10.5107,10.5947,230950.3425
2008-11-18 14:25:00,26.5,26.59,26.4,26.59,204516.2671232877,10.5987,10.6347,10.5587,10.6347,204516.2671
2008-11-18 14:30:00,26.59,26.62,26.34,26.38,536601.0273972603,10.6347,10.6467,10.5347,10.5507,536601.0274
2008-11-18 14:35:00,26.39,26.42,26.34,26.36,234910.102739726,10.5547,10.5667,10.5347,10.5427,234910.1027
2008-11-18 14:40:00,26.36,26.4,26.17,26.18,416630.9931506849,10.5427,10.5587,10.4667,10.4707,416630.9932
2008-11-18 14:45:00,26.18,26.2,25.85,25.85,602525.6849315069,10.4707,10.4787,10.3387,10.3387,602525.6849
2008-11-18 14:50:00,25.85,25.96,25.77,25.96,624143.8356164384,10.3387,10.3827,10.3067,10.3827,624143.8356
2008-11-18 14:55:00,25.96,26.05,25.81,25.95,493685.7876712329,10.3827,10.4187,10.3227,10.3787,493685.7877
2008-11-18 15:00:00,25.95,26.12,25.93,26.0,345248.2876712329,10.3787,10.4467,10.3707,10.3987,345248.2877
2008-11-18 15:05:00,26.0,26.17,25.98,26.14,553938.3561643836,10.3987,10.4667,10.3907,10.4547,553938.3562
2008-11-18 15:10:00,26.14,26.19,25.99,26.03,776005.993150685,10.4547,10.4747,10.3947,10.4107,776005.9932
2008-11-18 15:15:00,26.03,26.14,25.99,26.09,350278.2534246575,10.4107,10.4547,10.3947,10.4347,350278.2534
2008-11-18 15:20:00,26.08,26.32,26.02,26.06,953017.9794520548,10.4307,10.5267,10.4067,10.4227,953017.9795
2008-11-18 15:25:00,26.06,26.08,25.92,26.0,519905.8219178082,10.4227,10.4307,10.3667,10.3987,519905.8219
2008-11-18 15:30:00,26.0,26.04,25.84,25.92,577696.9178082192,10.3987,10.4147,10.3347,10.3667,577696.9178
2008-11-18 15:35:00,25.91,26.31,25.91,26.18,695312.5,10.3627,10.5227,10.3627,10.4707,695312.5
2008-11-18 15:40:00,26.18,26.39,26.14,26.17,1166309.9315068494,10.4707,10.5547,10.4547,10.4667,1166309.9315
2008-11-18 15:45:00,26.18,26.55,26.16,26.54,972923.801369863,10.4707,10.6187,10.4627,10.6147,972923.8014
2008-11-18 15:50:00,26.54,26.66,26.47,26.56,1334867.2945205478,10.6147,10.6627,10.5867,10.6227,1334867.2945
2008-11-18 15:55:00,26.56,26.71,26.32,26.67,1673908.390410959,10.6227,10.6827,10.5267,10.6667,1673908.3904
2008-11-19 09:30:00,26.94,26.95,26.27,26.28,505565.0684931507,10.7747,10.7787,10.5067,10.5107,505565.0685
2008-11-19 09:35:00,26.28,26.76,26.23,26.71,476990.5821917809,10.5107,10.7027,10.4907,10.6827,476990.5822
2008-11-19 09:40:00,26.72,26.78,26.61,26.63,236408.3904109589,10.6867,10.7107,10.6427,10.6507,236408.3904
2008-11-19 09:45:00,26.62,26.65,26.36,26.42,328232.0205479452,10.6467,10.6587,10.5427,10.5667,328232.0205
2008-11-19 09:50:00,26.42,26.42,26.26,26.28,258347.602739726,10.5667,10.5667,10.5027,10.5107,258347.6027
2008-11-19 09:55:00,26.28,26.28,26.18,26.25,483625.8561643836,10.5107,10.5107,10.4707,10.4987,483625.8562
2008-11-19 10:00:00,26.25,26.34,26.2,26.33,633454.6232876712,10.4987,10.5347,10.4787,10.5307,633454.6233
2008-11-19 10:05:00,26.33,26.45,26.27,26.44,534674.6575342466,10.5307,10.5787,10.5067,10.5747,534674.6575
2008-11-19 10:10:00,26.44,26.75,26.44,26.74,347067.6369863014,10.5747,10.6987,10.5747,10.6947,347067.637
2008-11-19 10:15:00,26.74,26.86,26.62,26.63,284139.55479452055,10.6947,10.7427,10.6467,10.6507,284139.5548
2008-11-19 10:20:00,26.65,26.68,26.51,26.53,223351.88356164383,10.6587,10.6707,10.6027,10.6107,223351.8836
2008-11-19 10:25:00,26.54,26.71,26.41,26.7,310466.6095890411,10.6147,10.6827,10.5627,10.6787,310466.6096
2008-11-19 10:30:00,26.71,26.72,26.51,26.72,203767.12328767125,10.6827,10.6867,10.6027,10.6867,203767.1233
2008-11-19 10:35:00,26.71,26.76,26.57,26.64,262093.3219178082,10.6827,10.7027,10.6267,10.6547,262093.3219
2008-11-19 10:40:00,26.65,26.72,26.63,26.66,156142.9794520548,10.6587,10.6867,10.6507,10.6627,156142.9795
2008-11-19 10:45:00,26.66,26.7,26.54,26.64,285744.8630136986,10.6627,10.6787,10.6147,10.6547,285744.863
2008-11-19 10:50:00,26.65,26.7,26.23,26.56,263698.6301369863,10.6587,10.6787,10.4907,10.6227,263698.6301
2008-11-19 10:55:00,26.56,26.57,26.35,26.43,490047.0890410959,10.6227,10.6267,10.5387,10.5707,490047.089
2008-11-19 11:00:00,26.43,26.43,26.31,26.35,320847.602739726,10.5707,10.5707,10.5227,10.5387,320847.6027
2008-11-19 11:05:00,26.35,26.41,26.3,26.4,230094.1780821918,10.5387,10.5627,10.5187,10.5587,230094.1781
2008-11-19 11:10:00,26.4,26.41,26.28,26.29,189105.30821917808,10.5587,10.5627,10.5107,10.5147,189105.3082
2008-11-19 11:15:00,26.28,26.39,26.2,26.36,296553.9383561644,10.5107,10.5547,10.4787,10.5427,296553.9384
2008-11-19 11:20:00,26.36,26.39,26.19,26.25,277076.19863013696,10.5427,10.5547,10.4747,10.4987,277076.1986
2008-11-19 11:25:00,26.23,26.27,26.0,26.01,318707.19178082194,10.4907,10.5067,10.3987,10.4027,318707.1918
2008-11-19 11:30:00,26.02,26.25,26.02,26.14,296018.8356164384,10.4067,10.4987,10.4067,10.4547,296018.8356
2008-11-19 11:35:00,26.14,26.15,26.0,26.0,203232.0205479452,10.4547,10.4587,10.3987,10.3987,203232.0205
2008-11-19 11:40:00,26.01,26.1,25.9,25.91,408711.47260273976,10.4027,10.4387,10.3587,10.3627,408711.4726
2008-11-19 11:45:00,25.91,25.93,25.61,25.61,620933.2191780822,10.3627,10.3707,10.2427,10.2427,620933.2192
2008-11-19 11:50:00,25.61,25.81,25.59,25.73,609803.0821917808,10.2427,10.3227,10.2347,10.2907,609803.0822
2008-11-19 11:55:00,25.73,25.78,25.66,25.71,181292.80821917808,10.2907,10.3107,10.2627,10.2827,181292.8082
2008-11-19 12:00:00,25.71,25.71,25.6,25.65,166952.05479452055,10.2827,10.2827,10.2387,10.2587,166952.0548
2008-11-19 12:05:00,25.68,25.77,25.64,25.73,149828.76712328766,10.2707,10.3067,10.2547,10.2907,149828.7671
2008-11-19 12:10:00,25.72,25.72,25.61,25.65,218750.0,10.2867,10.2867,10.2427,10.2587,218750.0
2008-11-19 12:15:00,25.65,25.66,25.4,25.41,284781.6780821918,10.2587,10.2627,10.1587,10.1627,284781.6781
2008-11-19 12:20:00,25.41,25.46,25.3,25.32,604452.0547945206,10.1627,10.1827,10.1187,10.1267,604452.0548
2008-11-19 12:25:00,25.31,25.42,25.31,25.41,311536.81506849313,10.1227,10.1667,10.1227,10.1627,311536.8151
2008-11-19 12:30:00,25.41,25.48,25.38,25.47,255672.0890410959,10.1627,10.1907,10.1507,10.1867,255672.089
2008-11-19 12:35:00,25.48,25.61,25.46,25.6,303724.31506849313,10.1907,10.2427,10.1827,10.2387,303724.3151
2008-11-19 12:40:00,25.61,25.64,25.56,25.58,229452.0547945205,10.2427,10.2547,10.2227,10.2307,229452.0548
2008-11-19 12:45:00,25.58,25.62,25.54,25.57,198309.0753424657,10.2307,10.2467,10.2147,10.2267,198309.0753
2008-11-19 12:50:00,25.57,25.58,25.48,25.57,198523.11643835617,10.2267,10.2307,10.1907,10.2267,198523.1164
2008-11-19 12:55:00,25.57,25.66,25.56,25.65,112264.55479452056,10.2267,10.2627,10.2227,10.2587,112264.5548
2008-11-19 13:00:00,25.65,25.82,25.64,25.76,152611.301369863,10.2587,10.3267,10.2547,10.3027,152611.3014
2008-11-19 13:05:00,25.76,25.86,25.7,25.71,179901.54109589042,10.3027,10.3427,10.2787,10.2827,179901.5411
2008-11-19 13:10:00,25.71,25.76,25.61,25.75,270761.98630136985,10.2827,10.3027,10.2427,10.2987,270761.9863
2008-11-19 13:15:00,25.76,25.76,25.61,25.71,144370.7191780822,10.3027,10.3027,10.2427,10.2827,144370.7192
2008-11-19 13:20:00,25.71,25.73,25.64,25.65,141802.22602739726,10.2827,10.2907,10.2547,10.2587,141802.226
2008-11-19 13:25:00,25.66,25.7,25.53,25.54,101990.58219178082,10.2627,10.2787,10.2107,10.2147,101990.5822
2008-11-19 13:30:00,25.54,25.59,25.49,25.5,132170.37671232875,10.2147,10.2347,10.1947,10.1987,132170.3767
2008-11-19 13:35:00,25.5,25.67,25.45,25.66,173373.2876712329,10.1987,10.2667,10.1787,10.2627,173373.2877
2008-11-19 13:40:00,25.65,25.76,25.63,25.72,166202.9109589041,10.2587,10.3027,10.2507,10.2867,166202.911
2008-11-19 13:45:00,25.72,25.89,25.71,25.85,170483.73287671234,10.2867,10.3547,10.2827,10.3387,170483.7329
2008-11-19 13:50:00,25.85,25.85,25.76,25.83,219285.102739726,10.3387,10.3387,10.3027,10.3307,219285.1027
2008-11-19 13:55:00,25.82,25.95,25.82,25.87,218428.9383561644,10.3267,10.3787,10.3267,10.3467,218428.9384
2008-11-19 14:00:00,25.87,25.88,25.7,25.75,259524.82876712328,10.3467,10.3507,10.2787,10.2987,259524.8288
2008-11-19 14:05:00,25.74,25.86,25.62,25.86,320633.5616438356,10.2947,10.3427,10.2467,10.3427,320633.5616
2008-11-19 14:10:00,25.86,26.03,25.85,25.98,271083.0479452055,10.3427,10.4107,10.3387,10.3907,271083.0479
2008-11-19 14:15:00,25.98,26.01,25.86,25.89,234160.9589041096,10.3907,10.4027,10.3427,10.3547,234160.9589
2008-11-19 14:20:00,25.88,25.88,25.7,25.7,188891.2671232877,10.3507,10.3507,10.2787,10.2787,188891.2671
2008-11-19 14:25:00,25.71,25.99,25.7,25.75,255458.04794520547,10.2827,10.3947,10.2787,10.2987,255458.0479
2008-11-19 14:30:00,25.75,25.86,25.66,25.66,167380.13698630137,10.2987,10.3427,10.2627,10.2627,167380.137
2008-11-19 14:35:00,25.65,25.74,25.54,25.66,228809.93150684933,10.2587,10.2947,10.2147,10.2627,228809.9315
2008-11-19 14:40:00,25.66,25.87,25.66,25.8,437285.9589041096,10.2627,10.3467,10.2627,10.3187,437285.9589
2008-11-19 14:45:00,25.8,26.14,25.74,26.04,523330.4794520548,10.3187,10.4547,10.2947,10.4147,523330.4795
2008-11-19 14:50:00,26.05,26.15,25.96,25.98,368257.705479452,10.4187,10.4587,10.3827,10.3907,368257.7055
2008-11-19 14:55:00,25.99,26.1,25.85,26.05,174122.4315068493,10.3947,10.4387,10.3387,10.4187,174122.4315
2008-11-19 15:00:00,26.07,26.07,25.74,25.98,361943.4931506849,10.4267,10.4267,10.2947,10.3907,361943.4932
2008-11-19 15:05:00,25.96,26.22,25.93,26.14,286708.0479452055,10.3827,10.4867,10.3707,10.4547,286708.0479
2008-11-19 15:10:00,26.14,26.2,25.95,26.03,295376.7123287671,10.4547,10.4787,10.3787,10.4107,295376.7123
2008-11-19 15:15:00,26.01,26.03,25.62,25.72,319349.31506849313,10.4027,10.4107,10.2467,10.2867,319349.3151
2008-11-19 15:20:00,25.71,25.83,25.57,25.67,422303.0821917809,10.2827,10.3307,10.2267,10.2667,422303.0822
2008-11-19 15:25:00,25.66,25.78,25.53,25.71,395869.0068493151,10.2627,10.3107,10.2107,10.2827,395869.0068
2008-11-19 15:30:00,25.71,25.84,25.55,25.83,364083.90410958906,10.2827,10.3347,10.2187,10.3307,364083.9041
2008-11-19 15:35:00,25.83,25.84,25.42,25.42,438035.102739726,10.3307,10.3347,10.1667,10.1667,438035.1027
2008-11-19 15:40:00,25.42,25.64,25.29,25.31,680008.5616438356,10.1667,10.2547,10.1147,10.1227,680008.5616
2008-11-19 15:45:00,25.31,25.36,25.23,25.29,705586.4726027397,10.1227,10.1427,10.0907,10.1147,705586.4726
2008-11-19 15:50:00,25.29,25.43,25.23,25.33,832405.8219178083,10.1147,10.1707,10.0907,10.1307,832405.8219
2008-11-19 15:55:00,25.33,25.35,25.21,25.24,1089148.1164383562,10.1307,10.1387,10.0827,10.0947,1089148.1164
2008-11-20 09:30:00,24.8,25.7,24.79,25.53,624892.9794520548,9.9188,10.2787,9.9148,10.2107,624892.9795
2008-11-20 09:35:00,25.52,25.53,25.11,25.16,555436.6438356164,10.2067,10.2107,10.0427,10.0627,555436.6438
2008-11-20 09:40:00,25.17,25.18,24.83,24.85,517551.3698630137,10.0667,10.0707,9.9308,9.9388,517551.3699
2008-11-20 09:45:00,24.86,25.21,24.85,25.14,471318.4931506849,9.9428,10.0827,9.9388,10.0547,471318.4932
2008-11-20 09:50:00,25.14,25.44,25.12,25.41,540881.8493150685,10.0547,10.1747,10.0467,10.1627,540881.8493
2008-11-20 09:55:00,25.41,25.64,25.35,25.5,471532.5342465753,10.1627,10.2547,10.1387,10.1987,471532.5342
2008-11-20 10:00:00,25.48,25.73,25.44,25.66,562071.9178082192,10.1907,10.2907,10.1747,10.2627,562071.9178
2008-11-20 10:05:00,25.53,25.62,25.42,25.45,866224.3150684931,10.2107,10.2467,10.1667,10.1787,866224.3151
2008-11-20 10:10:00,25.45,25.64,25.41,25.64,463720.0342465753,10.1787,10.2547,10.1627,10.2547,463720.0342
2008-11-20 10:15:00,25.63,25.68,25.47,25.59,396297.0890410959,10.2507,10.2707,10.1867,10.2347,396297.089
2008-11-20 10:20:00,25.55,25.93,25.55,25.69,714683.2191780822,10.2187,10.3707,10.2187,10.2747,714683.2192
2008-11-20 10:25:00,25.7,25.74,25.6,25.71,344606.16438356164,10.2787,10.2947,10.2387,10.2827,344606.1644
2008-11-20 10:30:00,25.71,25.92,25.61,25.86,349422.08904109587,10.2827,10.3667,10.2427,10.3427,349422.089
2008-11-20 10:35:00,25.85,25.87,25.57,25.75,476562.5,10.3387,10.3467,10.2267,10.2987,476562.5
2008-11-20 10:40:00,25.74,26.16,25.74,26.15,392230.30821917806,10.2947,10.4627,10.2947,10.4587,392230.3082
2008-11-20 10:45:00,26.14,26.4,26.0,26.16,638377.5684931506,10.4547,10.5587,10.3987,10.4627,638377.5685
2008-11-20 10:50:00,26.15,26.16,25.92,26.13,330693.4931506849,10.4587,10.4627,10.3667,10.4507,330693.4932
2008-11-20 10:55:00,26.11,26.22,25.96,26.22,347281.6780821918,10.4427,10.4867,10.3827,10.4867,347281.6781
2008-11-20 11:00:00,26.22,26.48,26.2,26.48,636772.2602739726,10.4867,10.5907,10.4787,10.5907,636772.2603
2008-11-20 11:05:00,26.5,26.54,26.21,26.32,421875.0,10.5987,10.6147,10.4827,10.5267,421875.0
2008-11-20 11:10:00,26.31,26.32,26.05,26.06,473137.84246575343,10.5227,10.5267,10.4187,10.4227,473137.8425
2008-11-20 11:15:00,26.05,26.21,25.88,25.92,277504.2808219178,10.4187,10.4827,10.3507,10.3667,277504.2808
2008-11-20 11:20:00,25.94,26.0,25.77,25.83,221960.61643835617,10.3747,10.3987,10.3067,10.3307,221960.6164
2008-11-20 11:25:00,25.83,25.98,25.76,25.91,172945.20547945207,10.3307,10.3907,10.3027,10.3627,172945.2055
2008-11-20 11:30:00,25.9,25.9,25.73,25.9,124464.89726027397,10.3587,10.3587,10.2907,10.3587,124464.8973
2008-11-20 11:35:00,25.88,26.06,25.76,25.97,197024.82876712328,10.3507,10.4227,10.3027,10.3867,197024.8288
2008-11-20 11:40:00,25.95,26.06,25.89,26.05,184610.44520547945,10.3787,10.4227,10.3547,10.4187,184610.4452
2008-11-20 11:45:00,26.04,26.09,25.84,25.99,149293.66438356164,10.4147,10.4347,10.3347,10.3947,149293.6644
2008-11-20 11:50:00,26.0,26.01,25.82,25.87,154002.5684931507,10.3987,10.4027,10.3267,10.3467,154002.5685
2008-11-20 11:55:00,25.88,25.96,25.79,25.82,126070.20547945204,10.3507,10.3827,10.3147,10.3267,126070.2055
2008-11-20 12:00:00,25.82,25.86,25.68,25.71,125963.18493150684,10.3267,10.3427,10.2707,10.2827,125963.1849
2008-11-20 12:05:00,25.71,25.9,25.69,25.79,167059.07534246577,10.2827,10.3587,10.2747,10.3147,167059.0753
2008-11-20 12:10:00,25.79,26.0,25.77,25.94,217572.7739726028,10.3147,10.3987,10.3067,10.3747,217572.774
2008-11-20 12:15:00,25.95,26.07,25.91,25.98,235552.2260273973,10.3787,10.4267,10.3627,10.3907,235552.226
2008-11-20 12:20:00,25.97,26.18,25.95,26.09,250856.16438356164,10.3867,10.4707,10.3787,10.4347,250856.1644
2008-11-20 12:25:00,26.08,26.54,26.06,26.44,473672.94520547945,10.4307,10.6147,10.4227,10.5747,473672.9452
2008-11-20 12:30:00,26.43,26.64,26.32,26.49,389661.81506849313,10.5707,10.6547,10.5267,10.5947,389661.8151
2008-11-20 12:35:00,26.49,26.5,26.17,26.33,211472.602739726,10.5947,10.5987,10.4667,10.5307,211472.6027
2008-11-20 12:40:00,26.32,26.45,26.26,26.41,192208.90410958903,10.5267,10.5787,10.5027,10.5627,192208.9041
2008-11-20 12:45:00,26.41,26.84,26.35,26.76,363013.69863013696,10.5627,10.7347,10.5387,10.7027,363013.6986
2008-11-20 12:50:00,26.76,26.93,26.58,26.63,393942.6369863014,10.7027,10.7707,10.6307,10.6507,393942.637
2008-11-20 12:55:00,26.61,26.68,26.38,26.41,317422.94520547945,10.6427,10.6707,10.5507,10.5627,317422.9452
2008-11-20 13:00:00,26.41,26.41,26.17,26.3,348351.88356164383,10.5627,10.5627,10.4667,10.5187,348351.8836
2008-11-20 13:05:00,26.31,26.52,26.3,26.49,284353.59589041094,10.5227,10.6067,10.5187,10.5947,284353.5959
2008-11-20 13:10:00,26.48,26.51,26.25,26.4,203017.9794520548,10.5907,10.6027,10.4987,10.5587,203017.9795
2008-11-20 13:15:00,26.41,26.71,26.28,26.28,334546.23287671234,10.5627,10.6827,10.5107,10.5107,334546.2329
2008-11-20 13:20:00,26.28,26.28,26.0,26.17,314961.47260273976,10.5107,10.5107,10.3987,10.4667,314961.4726
2008-11-20 13:25:00,26.19,26.29,26.05,26.05,174443.49315068492,10.4747,10.5147,10.4187,10.4187,174443.4932
2008-11-20 13:30:00,26.04,26.23,25.95,26.19,176476.88356164383,10.4147,10.4907,10.3787,10.4747,176476.8836
2008-11-20 13:35:00,26.19,26.19,25.8,25.93,239940.0684931507,10.4747,10.4747,10.3187,10.3707,239940.0685
2008-11-20 13:40:00,25.93,26.12,25.89,26.08,165025.68493150684,10.3707,10.4467,10.3547,10.4307,165025.6849
2008-11-20 13:45:00,26.08,26.2,25.99,26.0,230201.198630137,10.4307,10.4787,10.3947,10.3987,230201.1986
2008-11-20 13:50:00,26.01,26.16,25.98,26.07,176797.94520547945,10.4027,10.4627,10.3907,10.4267,176797.9452
2008-11-20 13:55:00,26.07,26.33,26.01,26.28,217572.7739726028,10.4267,10.5307,10.4027,10.5107,217572.774
2008-11-20 14:00:00,26.28,26.35,25.96,26.0,259310.7876712329,10.5107,10.5387,10.3827,10.3987,259310.7877
2008-11-20 14:05:00,26.0,26.1,25.71,25.85,221960.61643835617,10.3987,10.4387,10.2827,10.3387,221960.6164
2008-11-20 14:10:00,25.85,25.98,25.81,25.88,180436.64383561644,10.3387,10.3907,10.3227,10.3507,180436.6438
2008-11-20 14:15:00,25.88,26.0,25.77,25.8,276862.15753424657,10.3507,10.3987,10.3067,10.3187,276862.1575
2008-11-20 14:20:00,25.78,26.06,25.78,25.97,243150.68493150684,10.3107,10.4227,10.3107,10.3867,243150.6849
2008-11-20 14:25:00,25.98,26.06,25.92,26.0,341716.6095890411,10.3907,10.4227,10.3667,10.3987,341716.6096
2008-11-20 14:30:00,25.99,26.03,25.92,25.98,276327.05479452055,10.3947,10.4107,10.3667,10.3907,276327.0548
2008-11-20 14:35:00,25.98,26.07,25.86,26.0,290667.80821917806,10.3907,10.4267,10.3427,10.3987,290667.8082
2008-11-20 14:40:00,26.02,26.16,25.99,26.04,219392.12328767125,10.4067,10.4627,10.3947,10.4147,219392.1233
2008-11-20 14:45:00,26.04,26.06,25.72,25.77,295269.69178082194,10.4147,10.4227,10.2867,10.3067,295269.6918
2008-11-20 14:50:00,25.77,25.93,25.67,25.71,192529.96575342465,10.3067,10.3707,10.2667,10.2827,192529.9658
2008-11-20 14:55:00,25.7,25.79,25.58,25.72,247003.42465753423,10.2787,10.3147,10.2307,10.2867,247003.4247
2008-11-20 15:00:00,25.72,25.89,25.57,25.59,384952.9109589041,10.2867,10.3547,10.2267,10.2347,384952.911
2008-11-20 15:05:00,25.58,25.73,25.49,25.7,269691.7808219178,10.2307,10.2907,10.1947,10.2787,269691.7808
2008-11-20 15:10:00,25.7,25.8,25.45,25.52,359482.0205479452,10.2787,10.3187,10.1787,10.2067,359482.0205
2008-11-20 15:15:00,25.52,25.68,25.31,25.42,399400.68493150687,10.2067,10.2707,10.1227,10.1667,399400.6849
2008-11-20 15:20:00,25.42,25.58,25.16,25.17,601562.5,10.1667,10.2307,10.0627,10.0667,601562.5
2008-11-20 15:25:00,25.17,25.34,25.16,25.28,377996.5753424658,10.0667,10.1347,10.0627,10.1107,377996.5753
2008-11-20 15:30:00,25.28,25.37,25.14,25.14,515410.9589041096,10.1107,10.1467,10.0547,10.0547,515410.9589
2008-11-20 15:35:00,25.14,25.2,24.76,24.78,636772.2602739726,10.0547,10.0787,9.9028,9.9108,636772.2603
2008-11-20 15:40:00,24.79,24.94,24.64,24.7,861943.493150685,9.9148,9.9748,9.8548,9.8788,861943.4932
2008-11-20 15:45:00,24.7,25.06,24.7,24.76,963720.0342465752,9.8788,10.0228,9.8788,9.9028,963720.0342
2008-11-20 15:50:00,24.76,24.78,24.57,24.67,1385166.9520547944,9.9028,9.9108,9.8268,9.8668,1385166.9521
2008-11-20 15:55:00,24.67,24.97,24.55,24.9,1695312.5,9.8668,9.9868,9.8188,9.9588,1695312.5
2008-11-21 09:30:00,25.6,26.0,24.9,25.59,2186108.7328767125,10.2387,10.3987,9.9588,10.2347,2186108.7329
2008-11-21 09:35:00,25.61,25.64,24.86,24.91,740903.2534246575,10.2427,10.2547,9.9428,9.9628,740903.2534
2008-11-21 09:40:00,24.91,25.37,24.87,25.28,437714.0410958904,9.9628,10.1467,9.9468,10.1107,437714.0411
2008-11-21 09:45:00,25.28,25.58,25.2,25.51,413313.3561643836,10.1107,10.2307,10.0787,10.2027,413313.3562
2008-11-21 09:50:00,25.52,25.65,25.16,25.17,407641.26712328766,10.2067,10.2587,10.0627,10.0667,407641.2671
2008-11-21 09:55:00,25.17,25.45,25.14,25.44,600813.3561643836,10.0667,10.1787,10.0547,10.1747,600813.3562
2008-11-21 10:00:00,25.44,25.45,25.23,25.36,472602.7397260274,10.1747,10.1787,10.0907,10.1427,472602.7397
2008-11-21 10:05:00,25.38,25.54,25.28,25.47,411172.94520547945,10.1507,10.2147,10.1107,10.1867,411172.9452
2008-11-21 10:10:00,25.46,25.47,25.18,25.19,362692.6369863014,10.1827,10.1867,10.0707,10.0747,362692.637
2008-11-21 10:15:00,25.19,25.26,25.02,25.17,399293.6643835616,10.0747,10.1027,10.0068,10.0667,399293.6644
2008-11-21 10:20:00,25.17,25.31,25.03,25.1,380136.98630136985,10.0667,10.1227,10.0108,10.0388,380136.9863
2008-11-21 10:25:00,25.09,25.18,25.0,25.11,407320.205479452,10.0348,10.0707,9.9988,10.0427,407320.2055
2008-11-21 10:30:00,25.11,25.23,25.07,25.08,267551.3698630137,10.0427,10.0907,10.0268,10.0308,267551.3699
2008-11-21 10:35:00,25.08,25.28,25.06,25.27,374464.897260274,10.0308,10.1107,10.0228,10.1067,374464.8973
2008-11-21 10:40:00,25.27,25.43,25.22,25.3,366652.397260274,10.1067,10.1707,10.0867,10.1187,366652.3973
2008-11-21 10:45:00,25.32,25.43,25.27,25.28,309503.4246575342,10.1267,10.1707,10.1067,10.1107,309503.4247
2008-11-21 10:50:00,25.28,25.28,25.04,25.12,323630.1369863014,10.1107,10.1107,10.0148,10.0467,323630.137
2008-11-21 10:55:00,25.12,25.21,24.95,25.06,403895.5479452055,10.0467,10.0827,9.9788,10.0228,403895.5479
2008-11-21 11:00:00,25.06,25.19,24.76,24.77,299336.47260273976,10.0228,10.0747,9.9028,9.9068,299336.4726
2008-11-21 11:05:00,24.77,24.81,24.64,24.77,459867.294520548,9.9068,9.9228,9.8548,9.9068,459867.2945
2008-11-21 11:10:00,24.77,25.06,24.76,24.92,284567.6369863014,9.9068,10.0228,9.9028,9.9668,284567.637
2008-11-21 11:15:00,24.92,24.99,24.85,24.93,253103.59589041097,9.9668,9.9948,9.9388,9.9708,253103.5959
2008-11-21 11:20:00,24.94,25.13,24.82,25.08,266481.16438356164,9.9748,10.0507,9.9268,10.0308,266481.1644
2008-11-21 11:25:00,25.09,25.15,24.98,25.04,170162.67123287672,10.0348,10.0587,9.9908,10.0148,170162.6712
2008-11-21 11:30:00,25.04,25.25,25.02,25.19,168022.2602739726,10.0148,10.0987,10.0068,10.0747,168022.2603
2008-11-21 11:35:00,25.18,25.43,25.12,25.42,330051.3698630137,10.0707,10.1707,10.0467,10.1667,330051.3699
2008-11-21 11:40:00,25.43,25.7,25.42,25.67,383347.602739726,10.1707,10.2787,10.1667,10.2667,383347.6027
2008-11-21 11:45:00,25.66,25.8,25.65,25.75,418022.2602739726,10.2627,10.3187,10.2587,10.2987,418022.2603
2008-11-21 11:50:00,25.74,25.78,25.47,25.49,457833.90410958906,10.2947,10.3107,10.1867,10.1947,457833.9041
2008-11-21 11:55:00,25.49,25.54,25.32,25.42,208690.0684931507,10.1947,10.2147,10.1267,10.1667,208690.0685
2008-11-21 12:00:00,25.41,25.44,25.28,25.43,217786.8150684932,10.1627,10.1747,10.1107,10.1707,217786.8151
2008-11-21 12:05:00,25.42,25.65,25.41,25.5,256635.2739726028,10.1667,10.2587,10.1627,10.1987,256635.274
2008-11-21 12:10:00,25.5,25.59,25.38,25.44,222174.65753424657,10.1987,10.2347,10.1507,10.1747,222174.6575
2008-11-21 12:15:00,25.46,25.61,25.35,25.36,211472.602739726,10.1827,10.2427,10.1387,10.1427,211472.6027
2008-11-21 12:20:00,25.35,25.56,25.3,25.42,207191.7808219178,10.1387,10.2227,10.1187,10.1667,207191.7808
2008-11-21 12:25:00,25.43,25.54,25.39,25.54,274186.6438356164,10.1707,10.2147,10.1547,10.2147,274186.6438
2008-11-21 12:30:00,25.53,25.62,25.39,25.57,216288.52739726027,10.2107,10.2467,10.1547,10.2267,216288.5274
2008-11-21 12:35:00,25.57,25.9,25.56,25.84,292166.09589041094,10.2267,10.3587,10.2227,10.3347,292166.0959
2008-11-21 12:40:00,25.84,26.02,25.84,26.0,289811.6438356164,10.3347,10.4067,10.3347,10.3987,289811.6438
2008-11-21 12:45:00,25.99,26.13,25.68,25.7,285316.7808219178,10.3947,10.4507,10.2707,10.2787,285316.7808
2008-11-21 12:50:00,25.71,25.82,25.69,25.8,238762.84246575343,10.2827,10.3267,10.2747,10.3187,238762.8425
2008-11-21 12:55:00,25.78,25.86,25.61,25.63,219927.2260273973,10.3107,10.3427,10.2427,10.2507,219927.226
2008-11-21 13:00:00,25.64,25.69,25.43,25.43,198309.0753424657,10.2547,10.2747,10.1707,10.1707,198309.0753
2008-11-21 13:05:00,25.44,25.47,25.38,25.42,171125.85616438356,10.1747,10.1867,10.1507,10.1667,171125.8562
2008-11-21 13:10:00,25.42,25.49,25.35,25.45,201519.69178082192,10.1667,10.1947,10.1387,10.1787,201519.6918
2008-11-21 13:15:00,25.46,25.54,25.36,25.48,181934.9315068493,10.1827,10.2147,10.1427,10.1907,181934.9315
2008-11-21 13:20:00,25.48,25.48,25.23,25.25,221104.45205479453,10.1907,10.1907,10.0907,10.0987,221104.4521
2008-11-21 13:25:00,25.24,25.26,25.11,25.13,184182.36301369863,10.0947,10.1027,10.0427,10.0507,184182.363
2008-11-21 13:30:00,25.14,25.19,25.11,25.14,163099.31506849316,10.0547,10.0747,10.0427,10.0547,163099.3151
2008-11-21 13:35:00,25.14,25.22,25.07,25.11,233839.897260274,10.0547,10.0867,10.0268,10.0427,233839.8973
2008-11-21 13:40:00,25.12,25.33,25.08,25.19,194456.3356164384,10.0467,10.1307,10.0308,10.0747,194456.3356
2008-11-21 13:45:00,25.19,25.24,25.09,25.13,110552.22602739726,10.0747,10.0947,10.0348,10.0507,110552.226
2008-11-21 13:50:00,25.14,25.17,24.95,25.04,230843.3219178082,10.0547,10.0667,9.9788,10.0148,230843.3219
2008-11-21 13:55:00,25.03,25.04,24.66,24.69,380244.0068493151,10.0108,10.0148,9.8628,9.8748,380244.0068
2008-11-21 14:00:00,24.7,25.06,24.51,25.04,602525.6849315069,9.8788,10.0228,9.8028,10.0148,602525.6849
2008-11-21 14:05:00,25.04,25.13,24.97,25.0,303510.27397260274,10.0148,10.0507,9.9868,9.9988,303510.274
2008-11-21 14:10:00,25.0,25.18,25.0,25.11,196382.70547945207,9.9988,10.0707,9.9988,10.0427,196382.7055
2008-11-21 14:15:00,25.11,25.12,24.93,25.06,234910.102739726,10.0427,10.0467,9.9708,10.0228,234910.1027
2008-11-21 14:20:00,25.05,25.36,25.02,25.13,456763.69863013696,10.0188,10.1427,10.0068,10.0507,456763.6986
2008-11-21 14:25:00,25.13,25.17,24.93,24.93,279537.6712328767,10.0507,10.0667,9.9708,9.9708,279537.6712
2008-11-21 14:30:00,24.93,24.95,24.82,24.92,272367.294520548,9.9708,9.9788,9.9268,9.9668,272367.2945
2008-11-21 14:35:00,24.92,24.93,24.75,24.84,324379.2808219178,9.9668,9.9708,9.8988,9.9348,324379.2808
2008-11-21 14:40:00,24.85,24.92,24.56,24.75,406250.0,9.9388,9.9668,9.8228,9.8988,406250.0
2008-11-21 14:45:00,24.75,24.9,24.75,24.86,497110.44520547945,9.8988,9.9588,9.8988,9.9428,497110.4452
2008-11-21 14:50:00,24.86,24.93,24.7,24.75,281785.102739726,9.9428,9.9708,9.8788,9.8988,281785.1027
2008-11-21 14:55:00,24.74,24.89,24.59,24.77,425941.7808219178,9.8948,9.9548,9.8348,9.9068,425941.7808
2008-11-21 15:00:00,24.76,25.36,24.73,25.35,528253.4246575342,9.9028,10.1427,9.8908,10.1387,528253.4247
2008-11-21 15:05:00,25.35,25.47,25.21,25.36,536815.0684931506,10.1387,10.1867,10.0827,10.1427,536815.0685
2008-11-21 15:10:00,25.35,25.91,25.32,25.88,683540.2397260274,10.1387,10.3627,10.1267,10.3507,683540.2397
2008-11-21 15:15:00,25.88,25.9,25.44,25.65,592572.7739726028,10.3507,10.3587,10.1747,10.2587,592572.774
2008-11-21 15:20:00,25.64,25.7,25.37,25.54,553617.294520548,10.2547,10.2787,10.1467,10.2147,553617.2945
2008-11-21 15:25:00,25.52,25.88,25.39,25.71,540025.6849315069,10.2067,10.3507,10.1547,10.2827,540025.6849
2008-11-21 15:30:00,25.71,26.17,25.59,26.03,676155.8219178083,10.2827,10.4667,10.2347,10.4107,676155.8219
2008-11-21 15:35:00,26.03,26.39,25.98,26.24,627247.4315068494,10.4107,10.5547,10.3907,10.4947,627247.4315
2008-11-21 15:40:00,26.25,26.27,25.81,25.92,966609.589041096,10.4987,10.5067,10.3227,10.3667,966609.589
2008-11-21 15:45:00,25.93,26.35,25.67,26.27,1005029.9657534248,10.3707,10.5387,10.2667,10.5067,1005029.9658
2008-11-21 15:50:00,26.27,26.56,26.03,26.53,1350171.2328767122,10.5067,10.6227,10.4107,10.6107,1350171.2329
2008-11-21 15:55:00,26.53,26.76,26.43,26.53,1624785.9589041097,10.6107,10.7027,10.5707,10.6107,1624785.9589
2008-11-24 09:30:00,27.1,27.51,27.06,27.36,633026.5410958905,10.8387,11.0026,10.8227,10.9426,633026.5411
2008-11-24 09:35:00,27.36,27.38,27.08,27.25,440389.55479452055,10.9426,10.9506,10.8307,10.8986,440389.5548
2008-11-24 09:40:00,27.25,27.39,27.13,27.37,577910.9589041095,10.8986,10.9546,10.8506,10.9466,577910.9589
2008-11-24 09:45:00,27.37,27.47,27.31,27.37,291095.8904109589,10.9466,10.9866,10.9226,10.9466,291095.8904
2008-11-24 09:50:00,27.36,27.4,27.15,27.18,334546.23287671234,10.9426,10.9586,10.8586,10.8706,334546.2329
2008-11-24 09:55:00,27.19,27.39,27.14,27.38,226883.5616438356,10.8746,10.9546,10.8546,10.9506,226883.5616
2008-11-24 10:00:00,27.38,27.67,27.34,27.61,305008.5616438356,10.9506,11.0666,10.9346,11.0426,305008.5616
2008-11-24 10:05:00,27.59,27.66,27.53,27.59,482769.69178082194,11.0346,11.0626,11.0106,11.0346,482769.6918
2008-11-24 10:10:00,27.61,27.75,27.54,27.75,352632.70547945204,11.0426,11.0986,11.0146,11.0986,352632.7055
2008-11-24 10:15:00,27.75,27.87,27.6,27.85,378852.7397260274,11.0986,11.1466,11.0386,11.1386,378852.7397
2008-11-24 10:20:00,27.85,28.13,27.85,28.01,695419.5205479452,11.1386,11.2506,11.1386,11.2026,695419.5205
2008-11-24 10:25:00,28.02,28.43,28.02,28.42,462221.7465753425,11.2066,11.3706,11.2066,11.3666,462221.7466
2008-11-24 10:30:00,28.42,28.71,28.42,28.52,505886.1301369863,11.3666,11.4826,11.3666,11.4066,505886.1301
2008-11-24 10:35:00,28.52,28.56,28.36,28.43,554580.4794520548,11.4066,11.4226,11.3426,11.3706,554580.4795
2008-11-24 10:40:00,28.43,28.66,28.43,28.64,393835.61643835617,11.3706,11.4626,11.3706,11.4546,393835.6164
2008-11-24 10:45:00,28.64,28.68,28.25,28.28,357234.58904109587,11.4546,11.4706,11.2986,11.3106,357234.589
2008-11-24 10:50:00,28.28,28.47,28.27,28.45,205907.5342465753,11.3106,11.3866,11.3066,11.3786,205907.5342
2008-11-24 10:55:00,28.45,28.6,28.35,28.59,277183.2191780822,11.3786,11.4386,11.3386,11.4346,277183.2192
2008-11-24 11:00:00,28.59,28.7,28.44,28.48,292273.11643835617,11.4346,11.4786,11.3746,11.3906,292273.1164
2008-11-24 11:05:00,28.48,28.55,28.3,28.42,300406.6780821918,11.3906,11.4186,11.3186,11.3666,300406.6781
2008-11-24 11:10:00,28.42,28.43,28.33,28.37,315389.55479452055,11.3666,11.3706,11.3306,11.3466,315389.5548
2008-11-24 11:15:00,28.36,28.45,28.3,28.32,392123.2876712329,11.3426,11.3786,11.3186,11.3266,392123.2877
2008-11-24 11:20:00,28.33,28.45,28.26,28.41,272688.3561643836,11.3306,11.3786,11.3026,11.3626,272688.3562
2008-11-24 11:25:00,28.4,28.42,28.31,28.31,212435.7876712329,11.3586,11.3666,11.3226,11.3226,212435.7877
2008-11-24 11:30:00,28.31,28.39,28.28,28.31,258882.70547945207,11.3226,11.3546,11.3106,11.3226,258882.7055
2008-11-24 11:35:00,28.31,28.45,28.27,28.38,489083.90410958906,11.3226,11.3786,11.3066,11.3506,489083.9041
2008-11-24 11:40:00,28.39,28.46,28.21,28.44,237906.6780821918,11.3546,11.3826,11.2826,11.3746,237906.6781
2008-11-24 11:45:00,28.44,28.45,28.28,28.36,297517.12328767125,11.3746,11.3786,11.3106,11.3426,297517.1233
2008-11-24 11:50:00,28.36,28.46,28.3,28.37,229559.0753424657,11.3426,11.3826,11.3186,11.3466,229559.0753
2008-11-24 11:55:00,28.36,28.4,28.29,28.31,252782.5342465753,11.3426,11.3586,11.3146,11.3226,252782.5342
2008-11-24 12:00:00,28.31,28.34,28.26,28.31,286386.98630136985,11.3226,11.3346,11.3026,11.3226,286386.9863
2008-11-24 12:05:00,28.3,28.32,28.21,28.24,352097.602739726,11.3186,11.3266,11.2826,11.2946,352097.6027
2008-11-24 12:10:00,28.23,28.23,27.97,28.13,228381.84931506848,11.2906,11.2906,11.1866,11.2506,228381.8493
2008-11-24 12:15:00,28.13,28.21,27.87,27.89,246896.40410958903,11.2506,11.2826,11.1466,11.1546,246896.4041
2008-11-24 12:20:00,27.9,27.95,27.7,27.73,193279.1095890411,11.1586,11.1786,11.0786,11.0906,193279.1096
2008-11-24 12:25:00,27.74,27.8,27.62,27.62,196596.7465753425,11.0946,11.1186,11.0466,11.0466,196596.7466
2008-11-24 12:30:00,27.62,27.87,27.59,27.79,205800.5136986301,11.0466,11.1466,11.0346,11.1146,205800.5137
2008-11-24 12:35:00,27.76,27.82,27.59,27.59,148116.43835616438,11.1026,11.1266,11.0346,11.0346,148116.4384
2008-11-24 12:40:00,27.59,27.73,27.57,27.69,140946.06164383562,11.0346,11.0906,11.0266,11.0746,140946.0616
2008-11-24 12:45:00,27.69,27.7,27.56,27.69,167487.15753424657,11.0746,11.0786,11.0226,11.0746,167487.1575
2008-11-24 12:50:00,27.68,27.84,27.66,27.75,206014.5547945205,11.0706,11.1346,11.0626,11.0986,206014.5548
2008-11-24 12:55:00,27.76,27.86,27.7,27.76,109375.0,11.1026,11.1426,11.0786,11.1026,109375.0
2008-11-24 13:00:00,27.74,27.94,27.73,27.86,144477.7397260274,11.0946,11.1746,11.0906,11.1426,144477.7397
2008-11-24 13:05:00,27.86,27.9,27.7,27.7,181827.9109589041,11.1426,11.1586,11.0786,11.0786,181827.911
2008-11-24 13:10:00,27.7,27.74,27.56,27.64,156678.08219178082,11.0786,11.0946,11.0226,11.0546,156678.0822
2008-11-24 13:15:00,27.64,27.65,27.46,27.55,220676.3698630137,11.0546,11.0586,10.9826,11.0186,220676.3699
2008-11-24 13:20:00,27.56,27.61,27.52,27.57,741010.2739726028,11.0226,11.0426,11.0066,11.0266,741010.274
2008-11-24 13:25:00,27.58,27.76,27.54,27.75,187821.0616438356,11.0306,11.1026,11.0146,11.0986,187821.0616
2008-11-24 13:30:00,27.74,27.78,27.69,27.75,186750.8561643836,11.0946,11.1106,11.0746,11.0986,186750.8562
2008-11-24 13:35:00,27.73,27.79,27.58,27.66,175192.63698630137,11.0906,11.1146,11.0306,11.0626,175192.637
2008-11-24 13:40:00,27.66,27.66,27.51,27.51,191566.7808219178,11.0626,11.0626,11.0026,11.0026,191566.7808
2008-11-24 13:45:00,27.53,27.53,27.43,27.49,261451.198630137,11.0106,11.0106,10.9706,10.9946,261451.1986
2008-11-24 13:50:00,27.5,27.65,27.49,27.64,165239.72602739726,10.9986,11.0586,10.9946,11.0546,165239.726
2008-11-24 13:55:00,27.64,27.99,27.58,27.96,267230.30821917806,11.0546,11.1946,11.0306,11.1826,267230.3082
2008-11-24 14:00:00,27.97,27.97,27.7,27.75,156035.9589041096,11.1866,11.1866,11.0786,11.0986,156035.9589
2008-11-24 14:05:00,27.75,27.75,27.41,27.46,201519.69178082192,11.0986,11.0986,10.9626,10.9826,201519.6918
2008-11-24 14:10:00,27.46,27.49,27.35,27.45,225278.2534246576,10.9826,10.9946,10.9386,10.9786,225278.2534
2008-11-24 14:15:00,27.45,27.57,27.36,27.56,208047.94520547945,10.9786,11.0266,10.9426,11.0226,208047.9452
2008-11-24 14:20:00,27.56,27.88,27.56,27.87,287029.1095890411,11.0226,11.1506,11.0226,11.1466,287029.1096
2008-11-24 14:25:00,27.87,27.92,27.72,27.89,242080.4794520548,11.1466,11.1666,11.0866,11.1546,242080.4795
2008-11-24 14:30:00,27.9,28.13,27.88,27.97,396297.0890410959,11.1586,11.2506,11.1506,11.1866,396297.089
2008-11-24 14:35:00,27.99,28.13,27.99,28.12,199272.2602739726,11.1946,11.2506,11.1946,11.2466,199272.2603
2008-11-24 14:40:00,28.13,28.19,27.93,28.01,252354.45205479453,11.2506,11.2746,11.1706,11.2026,252354.4521
2008-11-24 14:45:00,28.02,28.12,27.83,27.88,211258.5616438356,11.2066,11.2466,11.1306,11.1506,211258.5616
2008-11-24 14:50:00,27.87,28.1,27.85,28.04,260809.0753424657,11.1466,11.2386,11.1386,11.2146,260809.0753
2008-11-24 14:55:00,28.05,28.12,27.99,28.1,154430.65068493152,11.2186,11.2466,11.1946,11.2386,154430.6507
2008-11-24 15:00:00,28.1,28.29,27.96,28.28,281999.1438356164,11.2386,11.3146,11.1826,11.3106,281999.1438
2008-11-24 15:05:00,28.28,28.33,28.13,28.31,290774.8287671233,11.3106,11.3306,11.2506,11.3226,290774.8288
2008-11-24 15:10:00,28.31,28.4,28.21,28.3,271404.1095890411,11.3226,11.3586,11.2826,11.3186,271404.1096
2008-11-24 15:15:00,28.28,28.37,28.2,28.27,296767.9794520548,11.3106,11.3466,11.2786,11.3066,296767.9795
2008-11-24 15:20:00,28.27,28.36,28.16,28.19,316566.7808219178,11.3066,11.3426,11.2626,11.2746,316566.7808
2008-11-24 15:25:00,28.19,28.41,28.18,28.32,468642.9794520548,11.2746,11.3626,11.2706,11.3266,468642.9795
2008-11-24 15:30:00,28.32,28.32,28.15,28.27,435573.6301369863,11.3266,11.3266,11.2586,11.3066,435573.6301
2008-11-24 15:35:00,28.27,28.37,28.2,28.31,545269.6917808219,11.3066,11.3466,11.2786,11.3226,545269.6918
2008-11-24 15:40:00,28.29,28.66,28.28,28.59,675406.6780821917,11.3146,11.4626,11.3106,11.4346,675406.6781
2008-11-24 15:45:00,28.59,28.64,28.39,28.4,659460.6164383561,11.4346,11.4546,11.3546,11.3586,659460.6164
2008-11-24 15:50:00,28.39,28.43,27.42,28.01,1441994.8630136987,11.3546,11.3706,10.9666,11.2026,1441994.863
2008-11-24 15:55:00,28.03,28.18,27.7,27.77,1403681.506849315,11.2106,11.2706,11.0786,11.1066,1403681.5068
2008-11-25 09:30:00,28.27,28.69,28.2,28.26,471211.47260273976,11.3066,11.4746,11.2786,11.3026,471211.4726
2008-11-25 09:35:00,28.27,28.51,28.16,28.17,447773.97260273976,11.3066,11.4026,11.2626,11.2666,447773.9726
2008-11-25 09:40:00,28.16,28.42,28.13,28.13,340004.2808219178,11.2626,11.3666,11.2506,11.2506,340004.2808
2008-11-25 09:45:00,28.13,28.47,28.08,28.37,395440.9246575342,11.2506,11.3866,11.2306,11.3466,395440.9247
2008-11-25 09:50:00,28.39,28.53,28.36,28.44,257277.397260274,11.3546,11.4106,11.3426,11.3746,257277.3973
2008-11-25 09:55:00,28.43,28.56,28.21,28.56,197666.95205479453,11.3706,11.4226,11.2826,11.4226,197666.9521
2008-11-25 10:00:00,28.57,28.78,28.54,28.63,343214.897260274,11.4266,11.5106,11.4146,11.4506,343214.8973
2008-11-25 10:05:00,28.63,28.78,28.56,28.7,247859.5890410959,11.4506,11.5106,11.4226,11.4786,247859.589
2008-11-25 10:10:00,28.7,28.71,28.51,28.55,199058.2191780822,11.4786,11.4826,11.4026,11.4186,199058.2192
2008-11-25 10:15:00,28.56,28.62,28.3,28.54,296339.897260274,11.4226,11.4466,11.3186,11.4146,296339.8973
2008-11-25 10:20:00,28.54,28.55,28.36,28.41,259096.7465753425,11.4146,11.4186,11.3426,11.3626,259096.7466
2008-11-25 10:25:00,28.41,28.67,28.4,28.58,242615.5821917808,11.3626,11.4666,11.3586,11.4306,242615.5822
2008-11-25 10:30:00,28.6,28.68,28.47,28.56,167380.13698630137,11.4386,11.4706,11.3866,11.4226,167380.137
2008-11-25 10:35:00,28.55,28.6,28.43,28.46,312071.9178082192,11.4186,11.4386,11.3706,11.3826,312071.9178
2008-11-25 10:40:00,28.46,28.53,28.36,28.42,256207.19178082192,11.3826,11.4106,11.3426,11.3666,256207.1918
2008-11-25 10:45:00,28.43,28.43,28.21,28.22,181827.9109589041,11.3706,11.3706,11.2826,11.2866,181827.911
2008-11-25 10:50:00,28.22,28.39,28.21,28.38,193172.0890410959,11.2866,11.3546,11.2826,11.3506,193172.089
2008-11-25 10:55:00,28.39,28.48,28.36,28.44,184289.38356164383,11.3546,11.3906,11.3426,11.3746,184289.3836
2008-11-25 11:00:00,28.44,28.47,28.38,28.41,245077.0547945205,11.3746,11.3866,11.3506,11.3626,245077.0548
2008-11-25 11:05:00,28.41,28.41,28.06,28.11,363120.7191780822,11.3626,11.3626,11.2226,11.2426,363120.7192
2008-11-25 11:10:00,28.12,28.13,28.01,28.02,406678.0821917809,11.2466,11.2506,11.2026,11.2066,406678.0822
2008-11-25 11:15:00,28.05,28.06,27.99,28.04,378638.69863013696,11.2186,11.2226,11.1946,11.2146,378638.6986
2008-11-25 11:20:00,28.05,28.1,27.95,28.05,310680.6506849315,11.2186,11.2386,11.1786,11.2186,310680.6507
2008-11-25 11:25:00,28.05,28.12,28.01,28.05,224315.0684931507,11.2186,11.2466,11.2026,11.2186,224315.0685
2008-11-25 11:30:00,28.04,28.11,27.79,28.02,147581.33561643836,11.2146,11.2426,11.1146,11.2066,147581.3356
2008-11-25 11:35:00,28.02,28.04,27.93,27.97,159995.7191780822,11.2066,11.2146,11.1706,11.1866,159995.7192
2008-11-25 11:40:00,27.95,28.13,27.92,28.1,216502.5684931507,11.1786,11.2506,11.1666,11.2386,216502.5685
2008-11-25 11:45:00,28.09,28.2,28.09,28.19,247752.5684931507,11.2346,11.2786,11.2346,11.2746,247752.5685
2008-11-25 11:50:00,28.19,28.24,28.13,28.21,187928.0821917808,11.2746,11.2946,11.2506,11.2826,187928.0822
2008-11-25 11:55:00,28.21,28.32,28.17,28.24,138270.54794520547,11.2826,11.3266,11.2666,11.2946,138270.5479
2008-11-25 12:00:00,28.25,28.28,28.13,28.14,124357.87671232875,11.2986,11.3106,11.2506,11.2546,124357.8767
2008-11-25 12:05:00,28.15,28.22,28.09,28.17,157427.22602739726,11.2586,11.2866,11.2346,11.2666,157427.226
2008-11-25 12:10:00,28.17,28.26,28.06,28.14,325663.5273972603,11.2666,11.3026,11.2226,11.2546,325663.5274
2008-11-25 12:15:00,28.13,28.24,28.13,28.19,198523.11643835617,11.2506,11.2946,11.2506,11.2746,198523.1164
2008-11-25 12:20:00,28.2,28.22,28.07,28.12,237906.6780821918,11.2786,11.2866,11.2266,11.2466,237906.6781
2008-11-25 12:25:00,28.12,28.19,28.03,28.16,136558.2191780822,11.2466,11.2746,11.2106,11.2626,136558.2192
2008-11-25 12:30:00,28.17,28.23,28.03,28.1,201305.65068493152,11.2666,11.2906,11.2106,11.2386,201305.6507
2008-11-25 12:35:00,28.1,28.21,28.07,28.15,104023.97260273973,11.2386,11.2826,11.2266,11.2586,104023.9726
2008-11-25 12:40:00,28.13,28.18,27.98,27.99,118792.80821917808,11.2506,11.2706,11.1906,11.1946,118792.8082
2008-11-25 12:45:00,28.0,28.01,27.85,27.91,127996.57534246576,11.1986,11.2026,11.1386,11.1626,127996.5753
2008-11-25 12:50:00,27.91,27.92,27.8,27.82,171125.85616438356,11.1626,11.1666,11.1186,11.1266,171125.8562
2008-11-25 12:55:00,27.85,28.03,27.8,27.85,140196.91780821918,11.1386,11.2106,11.1186,11.1386,140196.9178
2008-11-25 13:00:00,27.86,27.99,27.79,27.81,125214.0410958904,11.1426,11.1946,11.1146,11.1226,125214.0411
2008-11-25 13:05:00,27.8,27.99,27.8,27.97,93000.85616438356,11.1186,11.1946,11.1186,11.1866,93000.8562
2008-11-25 13:10:00,27.98,28.06,27.93,27.99,78981.16438356164,11.1906,11.2226,11.1706,11.1946,78981.1644
2008-11-25 13:15:00,27.99,28.03,27.86,28.01,108518.83561643836,11.1946,11.2106,11.1426,11.2026,108518.8356
2008-11-25 13:20:00,28.02,28.11,27.91,27.91,114619.00684931508,11.2066,11.2426,11.1626,11.1626,114619.0068
2008-11-25 13:25:00,27.93,28.25,27.9,28.13,130244.00684931508,11.1706,11.2986,11.1586,11.2506,130244.0068
2008-11-25 13:30:00,28.14,28.32,28.14,28.25,90218.32191780822,11.2546,11.3266,11.2546,11.2986,90218.3219
2008-11-25 13:35:00,28.26,28.33,28.23,28.29,103274.82876712328,11.3026,11.3306,11.2906,11.3146,103274.8288
2008-11-25 13:40:00,28.3,28.32,28.18,28.19,97495.7191780822,11.3186,11.3266,11.2706,11.2746,97495.7192
2008-11-25 13:45:00,28.19,28.32,28.18,28.28,87114.72602739726,11.2746,11.3266,11.2706,11.3106,87114.726
2008-11-25 13:50:00,28.29,28.34,28.24,28.28,83476.02739726027,11.3146,11.3346,11.2946,11.3106,83476.0274
2008-11-25 13:55:00,28.28,28.29,28.12,28.13,147260.27397260274,11.3106,11.3146,11.2466,11.2506,147260.274
2008-11-25 14:00:00,28.12,28.22,28.04,28.21,162457.19178082192,11.2466,11.2866,11.2146,11.2826,162457.1918
2008-11-25 14:05:00,28.2,28.23,27.97,28.03,136344.1780821918,11.2786,11.2906,11.1866,11.2106,136344.1781
2008-11-25 14:10:00,28.02,28.03,27.86,27.88,180436.64383561644,11.2066,11.2106,11.1426,11.1506,180436.6438
2008-11-25 14:15:00,27.87,27.92,27.69,27.89,257277.397260274,11.1466,11.1666,11.0746,11.1546,257277.3973
2008-11-25 14:20:00,27.88,27.95,27.82,27.94,140517.9794520548,11.1506,11.1786,11.1266,11.1746,140517.9795
2008-11-25 14:25:00,27.94,27.95,27.8,27.86,222709.7602739726,11.1746,11.1786,11.1186,11.1426,222709.7603
2008-11-25 14:30:00,27.87,28.12,27.84,28.07,198844.1780821918,11.1466,11.2466,11.1346,11.2266,198844.1781
2008-11-25 14:35:00,28.07,28.13,27.95,28.03,123180.6506849315,11.2266,11.2506,11.1786,11.2106,123180.6507
2008-11-25 14:40:00,28.05,28.13,27.97,28.1,96853.59589041096,11.2186,11.2506,11.1866,11.2386,96853.5959
2008-11-25 14:45:00,28.09,28.15,28.04,28.13,108946.91780821918,11.2346,11.2586,11.2146,11.2506,108946.9178
2008-11-25 14:50:00,28.13,28.26,28.01,28.26,187607.0205479452,11.2506,11.3026,11.2026,11.3026,187607.0205
2008-11-25 14:55:00,28.26,28.51,28.24,28.49,176048.801369863,11.3026,11.4026,11.2946,11.3946,176048.8014
2008-11-25 15:00:00,28.47,28.72,28.45,28.72,327375.8561643836,11.3866,11.4866,11.3786,11.4866,327375.8562
2008-11-25 15:05:00,28.72,28.91,28.65,28.68,380458.0479452055,11.4866,11.5626,11.4586,11.4706,380458.0479
2008-11-25 15:10:00,28.68,28.78,28.58,28.73,256956.3356164384,11.4706,11.5106,11.4306,11.4906,256956.3356
2008-11-25 15:15:00,28.73,28.79,28.62,28.64,204837.32876712328,11.4906,11.5146,11.4466,11.4546,204837.3288
2008-11-25 15:20:00,28.63,28.69,28.4,28.46,216181.50684931508,11.4506,11.4746,11.3586,11.3826,216181.5068
2008-11-25 15:25:00,28.46,28.59,28.29,28.56,256956.3356164384,11.3826,11.4346,11.3146,11.4226,256956.3356
2008-11-25 15:30:00,28.56,28.58,28.42,28.49,297517.12328767125,11.4226,11.4306,11.3666,11.3946,297517.1233
2008-11-25 15:35:00,28.51,28.8,28.46,28.7,434931.5068493151,11.4026,11.5186,11.3826,11.4786,434931.5068
2008-11-25 15:40:00,28.71,28.97,28.56,28.94,615796.2328767123,11.4826,11.5866,11.4226,11.5746,615796.2329
2008-11-25 15:45:00,28.94,28.97,28.56,28.74,598458.904109589,11.5746,11.5866,11.4226,11.4946,598458.9041
2008-11-25 15:50:00,28.74,28.94,28.43,28.59,838613.0136986302,11.4946,11.5746,11.3706,11.4346,838613.0137
2008-11-25 15:55:00,28.6,28.69,28.28,28.58,965967.4657534248,11.4386,11.4746,11.3106,11.4306,965967.4658
2008-11-26 09:30:00,27.86,28.27,27.75,27.89,340004.2808219178,11.1426,11.3066,11.0986,11.1546,340004.2808
2008-11-26 09:35:00,27.9,28.24,27.89,27.93,248929.794520548,11.1586,11.2946,11.1546,11.1706,248929.7945
2008-11-26 09:40:00,27.92,27.99,27.82,27.87,171553.93835616438,11.1666,11.1946,11.1266,11.1466,171553.9384
2008-11-26 09:45:00,27.87,28.1,27.85,28.04,220890.4109589041,11.1466,11.2386,11.1386,11.2146,220890.411
2008-11-26 09:50:00,28.04,28.3,28.03,28.25,176262.84246575343,11.2146,11.3186,11.2106,11.2986,176262.8425
2008-11-26 09:55:00,28.25,28.41,28.24,28.28,151220.03424657535,11.2986,11.3626,11.2946,11.3106,151220.0342
2008-11-26 10:00:00,28.29,28.32,28.1,28.16,207298.801369863,11.3146,11.3266,11.2386,11.2626,207298.8014
2008-11-26 10:05:00,28.15,28.21,28.09,28.12,240368.15068493152,11.2586,11.2826,11.2346,11.2466,240368.1507
2008-11-26 10:10:00,28.12,28.36,28.1,28.3,298373.2876712329,11.2466,11.3426,11.2386,11.3186,298373.2877
2008-11-26 10:15:00,28.29,28.57,28.29,28.52,223244.86301369863,11.3146,11.4266,11.3146,11.4066,223244.863
2008-11-26 10:20:00,28.54,28.67,28.42,28.53,222923.801369863,11.4146,11.4666,11.3666,11.4106,222923.8014
2008-11-26 10:25:00,28.54,28.68,28.5,28.63,228167.80821917808,11.4146,11.4706,11.3986,11.4506,228167.8082
2008-11-26 10:30:00,28.62,28.66,28.46,28.56,135916.09589041097,11.4466,11.4626,11.3826,11.4226,135916.0959
2008-11-26 10:35:00,28.55,28.62,28.43,28.62,210616.4383561644,11.4186,11.4466,11.3706,11.4466,210616.4384
2008-11-26 10:40:00,28.62,28.7,28.57,28.69,263270.5479452055,11.4466,11.4786,11.4266,11.4746,263270.5479
2008-11-26 10:45:00,28.69,28.83,28.69,28.82,352418.66438356164,11.4746,11.5306,11.4746,11.5266,352418.6644
2008-11-26 10:50:00,28.81,29.06,28.79,29.05,377247.4315068493,11.5226,11.6226,11.5146,11.6186,377247.4315
2008-11-26 10:55:00,29.06,29.24,29.05,29.23,318600.1712328767,11.6226,11.6945,11.6186,11.6905,318600.1712
2008-11-26 11:00:00,29.23,29.35,29.11,29.13,407641.26712328766,11.6905,11.7385,11.6426,11.6505,407641.2671
2008-11-26 11:05:00,29.12,29.29,29.06,29.23,390517.9794520548,11.6465,11.7145,11.6226,11.6905,390517.9795
2008-11-26 11:10:00,29.23,29.53,29.22,29.47,336793.66438356164,11.6905,11.8105,11.6865,11.7865,336793.6644
2008-11-26 11:15:00,29.48,29.55,29.42,29.49,277611.30136986304,11.7905,11.8185,11.7665,11.7945,277611.3014
2008-11-26 11:20:00,29.48,29.67,29.44,29.6,285958.90410958906,11.7905,11.8665,11.7745,11.8385,285958.9041
2008-11-26 11:25:00,29.6,29.64,29.53,29.53,261772.2602739726,11.8385,11.8545,11.8105,11.8105,261772.2603
2008-11-26 11:30:00,29.52,29.67,29.48,29.52,464790.2397260274,11.8065,11.8665,11.7905,11.8065,464790.2397
2008-11-26 11:35:00,29.52,29.73,29.47,29.7,379387.84246575343,11.8065,11.8905,11.7865,11.8785,379387.8425
2008-11-26 11:40:00,29.69,29.74,29.53,29.65,305757.70547945204,11.8745,11.8945,11.8105,11.8585,305757.7055
2008-11-26 11:45:00,29.65,29.73,29.53,29.72,326840.7534246575,11.8585,11.8905,11.8105,11.8865,326840.7534
2008-11-26 11:50:00,29.71,29.73,29.49,29.52,356699.48630136985,11.8825,11.8905,11.7945,11.8065,356699.4863
2008-11-26 11:55:00,29.51,29.63,29.41,29.47,312928.08219178085,11.8025,11.8505,11.7625,11.7865,312928.0822
2008-11-26 12:00:00,29.45,29.57,29.45,29.5,238976.88356164383,11.7785,11.8265,11.7785,11.7985,238976.8836
2008-11-26 12:05:00,29.5,29.59,29.41,29.45,371789.38356164383,11.7985,11.8345,11.7625,11.7785,371789.3836
2008-11-26 12:10:00,29.44,29.58,29.41,29.57,257491.4383561644,11.7745,11.8305,11.7625,11.8265,257491.4384
2008-11-26 12:15:00,29.58,29.76,29.55,29.73,212007.70547945207,11.8305,11.9025,11.8185,11.8905,212007.7055
2008-11-26 12:20:00,29.73,29.74,29.59,29.71,226027.397260274,11.8905,11.8945,11.8345,11.8825,226027.3973
2008-11-26 12:25:00,29.7,29.85,29.64,29.83,160637.84246575343,11.8785,11.9385,11.8545,11.9305,160637.8425
2008-11-26 12:30:00,29.84,29.88,29.8,29.83,154323.6301369863,11.9345,11.9505,11.9185,11.9305,154323.6301
2008-11-26 12:35:00,29.83,29.86,29.76,29.84,188570.20547945207,11.9305,11.9425,11.9025,11.9345,188570.2055
2008-11-26 12:40:00,29.84,29.9,29.8,29.89,188998.2876712329,11.9345,11.9585,11.9185,11.9545,188998.2877
2008-11-26 12:45:00,29.89,30.01,29.87,29.99,299871.5753424658,11.9545,12.0025,11.9465,11.9945,299871.5753
2008-11-26 12:50:00,30.0,30.04,29.9,29.92,172303.08219178082,11.9985,12.0145,11.9585,11.9665,172303.0822
2008-11-26 12:55:00,29.92,29.95,29.84,29.9,131528.25342465754,11.9665,11.9785,11.9345,11.9585,131528.2534
2008-11-26 13:00:00,29.89,30.05,29.89,30.04,197988.0136986301,11.9545,12.0185,11.9545,12.0145,197988.0137
2008-11-26 13:05:00,30.05,30.07,29.96,30.05,254708.90410958903,12.0185,12.0265,11.9825,12.0185,254708.9041
2008-11-26 13:10:00,30.05,30.08,29.95,29.97,193065.0684931507,12.0185,12.0305,11.9785,11.9865,193065.0685
2008-11-26 13:15:00,29.97,30.07,29.94,30.02,193921.2328767124,11.9865,12.0265,11.9745,12.0065,193921.2329
2008-11-26 13:20:00,30.01,30.04,29.87,29.97,350492.294520548,12.0025,12.0145,11.9465,11.9865,350492.2945
2008-11-26 13:25:00,29.97,30.11,29.9,30.07,263698.6301369863,11.9865,12.0425,11.9585,12.0265,263698.6301
2008-11-26 13:30:00,30.07,30.13,30.01,30.05,290132.70547945204,12.0265,12.0505,12.0025,12.0185,290132.7055
2008-11-26 13:35:00,30.04,30.13,30.02,30.1,230308.2191780822,12.0145,12.0505,12.0065,12.0385,230308.2192
2008-11-26 13:40:00,30.11,30.13,30.03,30.13,217679.794520548,12.0425,12.0505,12.0105,12.0505,217679.7945
2008-11-26 13:45:00,30.13,30.13,30.06,30.09,683647.2602739726,12.0505,12.0505,12.0225,12.0345,683647.2603
2008-11-26 13:50:00,30.09,30.22,30.08,30.09,299764.55479452055,12.0345,12.0865,12.0305,12.0345,299764.5548
2008-11-26 13:55:00,30.08,30.13,29.98,30.1,265196.9178082192,12.0305,12.0505,11.9905,12.0385,265196.9178
2008-11-26 14:00:00,30.1,30.1,29.81,29.96,292487.15753424657,12.0385,12.0385,11.9225,11.9825,292487.1575
2008-11-26 14:05:00,29.96,30.14,29.96,30.13,236943.49315068487,11.9825,12.0545,11.9825,12.0505,236943.4932
2008-11-26 14:10:00,30.13,30.15,30.06,30.1,199914.38356164383,12.0505,12.0585,12.0225,12.0385,199914.3836
2008-11-26 14:15:00,30.1,30.25,30.09,30.18,295804.794520548,12.0385,12.0985,12.0345,12.0705,295804.7945
2008-11-26 14:20:00,30.18,30.31,30.15,30.25,278681.5068493151,12.0705,12.1225,12.0585,12.0985,278681.5068
2008-11-26 14:25:00,30.24,30.32,30.21,30.31,250856.16438356164,12.0945,12.1265,12.0825,12.1225,250856.1644
2008-11-26 14:30:00,30.32,30.55,30.31,30.5,545055.6506849315,12.1265,12.2185,12.1225,12.1985,545055.6507
2008-11-26 14:35:00,30.49,30.55,30.37,30.41,642230.3082191781,12.1945,12.2185,12.1465,12.1625,642230.3082
2008-11-26 14:40:00,30.41,30.73,30.4,30.69,458047.94520547945,12.1625,12.2905,12.1585,12.2745,458047.9452
2008-11-26 14:45:00,30.7,30.7,30.41,30.46,369327.9109589041,12.2785,12.2785,12.1625,12.1825,369327.911
2008-11-26 14:50:00,30.47,30.55,30.45,30.55,209332.19178082192,12.1865,12.2185,12.1785,12.2185,209332.1918
2008-11-26 14:55:00,30.55,30.63,30.5,30.57,263270.5479452055,12.2185,12.2505,12.1985,12.2265,263270.5479
2008-11-26 15:00:00,30.58,30.69,30.47,30.48,298052.22602739726,12.2305,12.2745,12.1865,12.1905,298052.226
2008-11-26 15:05:00,30.48,30.52,30.42,30.43,272688.3561643836,12.1905,12.2065,12.1665,12.1705,272688.3562
2008-11-26 15:10:00,30.44,30.58,30.41,30.57,420269.69178082194,12.1745,12.2305,12.1625,12.2265,420269.6918
2008-11-26 15:15:00,30.57,30.61,30.39,30.43,373180.6506849315,12.2265,12.2425,12.1545,12.1705,373180.6507
2008-11-26 15:20:00,30.44,30.47,30.27,30.41,472388.69863013696,12.1745,12.1865,12.1065,12.1625,472388.6986
2008-11-26 15:25:00,30.44,30.56,30.44,30.51,398330.4794520548,12.1745,12.2225,12.1745,12.2025,398330.4795
2008-11-26 15:30:00,30.51,30.6,30.47,30.55,367615.5821917809,12.2025,12.2385,12.1865,12.2185,367615.5822
2008-11-26 15:35:00,30.55,30.55,30.43,30.48,362585.61643835617,12.2185,12.2185,12.1705,12.1905,362585.6164
2008-11-26 15:40:00,30.49,30.55,30.26,30.31,481806.5068493151,12.1945,12.2185,12.1025,12.1225,481806.5068
2008-11-26 15:45:00,30.31,30.46,30.19,30.23,552761.1301369863,12.1225,12.1825,12.0745,12.0905,552761.1301
2008-11-26 15:50:00,30.24,30.29,30.13,30.29,725920.3767123288,12.0945,12.1145,12.0505,12.1145,725920.3767
2008-11-26 15:55:00,30.29,30.43,30.27,30.4,752568.493150685,12.1145,12.1705,12.1065,12.1585,752568.4932
2008-11-28 09:30:00,30.36,30.58,30.2,30.32,405607.8767123288,12.1425,12.2305,12.0785,12.1265,405607.8767
2008-11-28 09:35:00,30.32,30.38,30.1,30.13,256742.294520548,12.1265,12.1505,12.0385,12.0505,256742.2945
2008-11-28 09:40:00,30.13,30.29,30.12,30.28,136237.15753424657,12.0505,12.1145,12.0465,12.1105,136237.1575
2008-11-28 09:45:00,30.29,30.41,30.27,30.38,171232.87671232875,12.1145,12.1625,12.1065,12.1505,171232.8767
2008-11-28 09:50:00,30.38,30.38,30.06,30.07,140732.0205479452,12.1505,12.1505,12.0225,12.0265,140732.0205
2008-11-28 09:55:00,30.07,30.25,30.03,30.21,129708.90410958904,12.0265,12.0985,12.0105,12.0825,129708.9041
2008-11-28 10:00:00,30.22,30.3,30.11,30.17,107341.6095890411,12.0865,12.1185,12.0425,12.0665,107341.6096
2008-11-28 10:05:00,30.16,30.23,30.14,30.21,116010.27397260274,12.0625,12.0905,12.0545,12.0825,116010.274
2008-11-28 10:10:00,30.21,30.25,30.14,30.14,87328.76712328767,12.0825,12.0985,12.0545,12.0545,87328.7671
2008-11-28 10:15:00,30.15,30.17,30.1,30.16,168450.34246575343,12.0585,12.0665,12.0385,12.0625,168450.3425
2008-11-28 10:20:00,30.15,30.21,30.08,30.13,146511.1301369863,12.0585,12.0825,12.0305,12.0505,146511.1301
2008-11-28 10:25:00,30.13,30.25,30.13,30.17,117508.56164383562,12.0505,12.0985,12.0505,12.0665,117508.5616
2008-11-28 10:30:00,30.18,30.22,30.1,30.16,171232.87671232875,12.0705,12.0865,12.0385,12.0625,171232.8767
2008-11-28 10:35:00,30.16,30.25,30.16,30.2,140625.0,12.0625,12.0985,12.0625,12.0785,140625.0
2008-11-28 10:40:00,30.18,30.3,30.14,30.27,126712.32876712328,12.0705,12.1185,12.0545,12.1065,126712.3288
2008-11-28 10:45:00,30.27,30.27,30.25,30.26,79837.32876712328,12.1065,12.1065,12.0985,12.1025,79837.3288
2008-11-28 10:50:00,30.27,30.3,30.25,30.25,92251.71232876711,12.1065,12.1185,12.0985,12.0985,92251.7123
2008-11-28 10:55:00,30.25,30.27,30.22,30.22,50406.67808219178,12.0985,12.1065,12.0865,12.0865,50406.6781
2008-11-28 11:00:00,30.22,30.26,30.16,30.26,112050.51369863014,12.0865,12.1025,12.0625,12.1025,112050.5137
2008-11-28 11:05:00,30.26,30.26,30.18,30.25,96853.59589041096,12.1025,12.1025,12.0705,12.0985,96853.5959
2008-11-28 11:10:00,30.25,30.27,30.23,30.27,75770.54794520549,12.0985,12.1065,12.0905,12.1065,75770.5479
2008-11-28 11:15:00,30.26,30.27,30.2,30.22,84867.29452054795,12.1025,12.1065,12.0785,12.0865,84867.2945
2008-11-28 11:20:00,30.22,30.24,30.17,30.17,108411.81506849316,12.0865,12.0945,12.0665,12.0665,108411.8151
2008-11-28 11:25:00,30.17,30.27,30.17,30.26,92251.71232876711,12.0665,12.1065,12.0665,12.1025,92251.7123
2008-11-28 11:30:00,30.26,30.29,30.22,30.26,112906.67808219178,12.1025,12.1145,12.0865,12.1025,112906.6781
2008-11-28 11:35:00,30.26,30.27,30.16,30.27,92786.81506849316,12.1025,12.1065,12.0625,12.1065,92786.8151
2008-11-28 11:40:00,30.27,30.43,30.25,30.43,127140.4109589041,12.1065,12.1705,12.0985,12.1705,127140.411
2008-11-28 11:45:00,30.42,30.55,30.42,30.55,109267.9794520548,12.1665,12.2185,12.1665,12.2185,109267.9795
2008-11-28 11:50:00,30.55,30.57,30.5,30.56,98244.86301369865,12.2185,12.2265,12.1985,12.2225,98244.863
2008-11-28 11:55:00,30.55,30.64,30.55,30.59,147688.35616438356,12.2185,12.2545,12.2185,12.2345,147688.3562
2008-11-28 12:00:00,30.59,30.7,30.58,30.7,97709.7602739726,12.2345,12.2785,12.2305,12.2785,97709.7603
2008-11-28 12:05:00,30.69,30.76,30.63,30.71,203232.0205479452,12.2745,12.3025,12.2505,12.2825,203232.0205
2008-11-28 12:10:00,30.7,30.84,30.7,30.84,185787.67123287672,12.2785,12.3345,12.2785,12.3345,185787.6712
2008-11-28 12:15:00,30.83,30.84,30.67,30.67,154002.5684931507,12.3305,12.3345,12.2665,12.2665,154002.5685
2008-11-28 12:20:00,30.69,30.69,30.55,30.65,137414.38356164383,12.2745,12.2745,12.2185,12.2585,137414.3836
2008-11-28 12:25:00,30.65,30.67,30.51,30.52,142230.30821917808,12.2585,12.2665,12.2025,12.2065,142230.3082
2008-11-28 12:30:00,30.53,30.62,30.46,30.6,160958.90410958903,12.2105,12.2465,12.1825,12.2385,160958.9041
2008-11-28 12:35:00,30.6,30.62,30.51,30.52,111087.32876712328,12.2385,12.2465,12.2025,12.2065,111087.3288
2008-11-28 12:40:00,30.52,30.64,30.46,30.59,250963.18493150684,12.2065,12.2545,12.1825,12.2345,250963.1849
2008-11-28 12:45:00,30.58,30.6,30.46,30.54,258989.7260273973,12.2305,12.2385,12.1825,12.2145,258989.726
2008-11-28 12:50:00,30.54,30.63,30.53,30.57,481913.5273972603,12.2145,12.2505,12.2105,12.2265,481913.5274
2008-11-28 12:55:00,30.57,30.6,30.4,30.51,609375.0,12.2265,12.2385,12.1585,12.2025,609375.0
2008-11-28 13:00:00,30.51,30.54,30.5,30.5,1117294.5205479453,12.2025,12.2145,12.1985,12.1985,1117294.5205
2008-11-28 13:05:00,30.5,30.5,30.5,30.5,0.0,12.1985,12.1985,12.1985,12.1985,0.0
2008-11-28 13:10:00,30.5,30.5,30.5,30.5,0.0,12.1985,12.1985,12.1985,12.1985,0.0
2008-11-28 13:15:00,30.51,30.51,30.51,30.51,11879.280821917808,12.2025,12.2025,12.2025,12.2025,11879.2808
2008-11-28 13:20:00,30.51,30.51,30.51,30.51,18300.513698630137,12.2025,12.2025,12.2025,12.2025,18300.5137
2008-11-28 13:25:00,30.51,30.51,30.51,30.51,37671.232876712325,12.2025,12.2025,12.2025,12.2025,37671.2329
2008-11-28 13:30:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 13:35:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 13:40:00,30.76,30.76,30.76,30.76,1070.2054794520548,12.3025,12.3025,12.3025,12.3025,1070.2055
2008-11-28 13:45:00,30.76,30.76,30.76,30.76,0.0,12.3025,12.3025,12.3025,12.3025,0.0
2008-11-28 13:50:00,30.51,30.51,30.51,30.51,107.02054794520548,12.2025,12.2025,12.2025,12.2025,107.0205
2008-11-28 13:55:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 14:00:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 14:05:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 14:10:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 14:15:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 14:20:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 14:25:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 14:30:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 14:35:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 14:40:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 14:45:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 14:50:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 14:55:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 15:00:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 15:05:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 15:10:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 15:15:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 15:20:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 15:25:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 15:30:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 15:35:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 15:40:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 15:45:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 15:50:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-11-28 15:55:00,30.51,30.51,30.51,30.51,0.0,12.2025,12.2025,12.2025,12.2025,0.0
2008-12-01 09:30:00,30.03,30.05,29.51,29.55,459011.1301369863,12.0105,12.0185,11.8025,11.8185,459011.1301
2008-12-01 09:35:00,29.56,29.86,29.54,29.59,355201.19863013696,11.8225,11.9425,11.8145,11.8345,355201.1986
2008-12-01 09:40:00,29.59,29.77,29.48,29.63,274293.66438356164,11.8345,11.9065,11.7905,11.8505,274293.6644
2008-12-01 09:45:00,29.62,29.74,29.57,29.63,199914.38356164383,11.8465,11.8945,11.8265,11.8505,199914.3836
2008-12-01 09:50:00,29.62,29.63,29.27,29.31,319991.4383561644,11.8465,11.8505,11.7065,11.7225,319991.4384
2008-12-01 09:55:00,29.32,29.53,29.32,29.41,268942.6369863014,11.7265,11.8105,11.7265,11.7625,268942.637
2008-12-01 10:00:00,29.4,29.49,29.32,29.41,261665.2397260274,11.7585,11.7945,11.7265,11.7625,261665.2397
2008-12-01 10:05:00,29.39,29.5,29.34,29.47,210937.5,11.7545,11.7985,11.7345,11.7865,210937.5
2008-12-01 10:10:00,29.46,29.57,29.45,29.55,334439.2123287671,11.7825,11.8265,11.7785,11.8185,334439.2123
2008-12-01 10:15:00,29.56,29.7,29.53,29.61,348779.9657534247,11.8225,11.8785,11.8105,11.8425,348779.9658
2008-12-01 10:20:00,29.61,29.7,29.56,29.65,277076.19863013696,11.8425,11.8785,11.8225,11.8585,277076.1986
2008-12-01 10:25:00,29.65,29.67,29.56,29.57,354773.11643835617,11.8585,11.8665,11.8225,11.8265,354773.1164
2008-12-01 10:30:00,29.57,29.6,29.41,29.47,307898.11643835617,11.8265,11.8385,11.7625,11.7865,307898.1164
2008-12-01 10:35:00,29.46,29.51,29.39,29.5,185573.6301369863,11.7825,11.8025,11.7545,11.7985,185573.6301
2008-12-01 10:40:00,29.49,29.58,29.42,29.52,175085.61643835617,11.7945,11.8305,11.7665,11.8065,175085.6164
2008-12-01 10:45:00,29.54,29.58,29.5,29.51,129922.94520547944,11.8145,11.8305,11.7985,11.8025,129922.9452
2008-12-01 10:50:00,29.51,29.56,29.49,29.56,116759.41780821918,11.8025,11.8225,11.7945,11.8225,116759.4178
2008-12-01 10:55:00,29.56,29.58,29.31,29.31,129815.92465753424,11.8225,11.8305,11.7225,11.7225,129815.9247
2008-12-01 11:00:00,29.32,29.34,29.25,29.32,147688.35616438356,11.7265,11.7345,11.6985,11.7265,147688.3562
2008-12-01 11:05:00,29.31,29.32,29.17,29.17,171339.89726027398,11.7225,11.7265,11.6665,11.6665,171339.8973
2008-12-01 11:10:00,29.18,29.27,29.16,29.27,175406.6780821918,11.6705,11.7065,11.6625,11.7065,175406.6781
2008-12-01 11:15:00,29.27,29.32,29.21,29.31,226455.4794520548,11.7065,11.7265,11.6825,11.7225,226455.4795
2008-12-01 11:20:00,29.31,29.37,29.25,29.25,165988.8698630137,11.7225,11.7465,11.6985,11.6985,165988.8699
2008-12-01 11:25:00,29.26,29.3,29.21,29.23,155500.85616438356,11.7025,11.7185,11.6825,11.6905,155500.8562
2008-12-01 11:30:00,29.23,29.31,29.21,29.22,180222.602739726,11.6905,11.7225,11.6825,11.6865,180222.6027
2008-12-01 11:35:00,29.22,29.29,29.22,29.27,108946.91780821918,11.6865,11.7145,11.6865,11.7065,108946.9178
2008-12-01 11:40:00,29.27,29.36,29.27,29.31,113869.86301369865,11.7065,11.7425,11.7065,11.7225,113869.863
2008-12-01 11:45:00,29.31,29.36,29.27,29.35,131421.23287671234,11.7225,11.7425,11.7065,11.7385,131421.2329
2008-12-01 11:50:00,29.35,29.38,29.29,29.36,200984.5890410959,11.7385,11.7505,11.7145,11.7425,200984.589
2008-12-01 11:55:00,29.37,29.39,29.31,29.33,119863.01369863014,11.7465,11.7545,11.7225,11.7305,119863.0137
2008-12-01 12:00:00,29.33,29.34,29.18,29.2,174122.4315068493,11.7305,11.7345,11.6705,11.6785,174122.4315
2008-12-01 12:05:00,29.2,29.29,29.2,29.23,102097.60273972603,11.6785,11.7145,11.6785,11.6905,102097.6027
2008-12-01 12:10:00,29.24,29.37,29.24,29.34,95248.28767123289,11.6945,11.7465,11.6945,11.7345,95248.2877
2008-12-01 12:15:00,29.34,29.34,29.17,29.2,121147.2602739726,11.7345,11.7345,11.6665,11.6785,121147.2603
2008-12-01 12:20:00,29.2,29.2,29.06,29.09,175941.7808219178,11.6785,11.6785,11.6226,11.6346,175941.7808
2008-12-01 12:25:00,29.08,29.08,28.92,29.04,281464.0410958904,11.6306,11.6306,11.5666,11.6146,281464.0411
2008-12-01 12:30:00,29.03,29.18,29.03,29.15,129066.7808219178,11.6106,11.6705,11.6106,11.6585,129066.7808
2008-12-01 12:35:00,29.17,29.21,29.01,29.06,174336.47260273973,11.6665,11.6825,11.6026,11.6226,174336.4726
2008-12-01 12:40:00,29.06,29.06,28.98,29.0,106271.40410958904,11.6226,11.6226,11.5906,11.5986,106271.4041
2008-12-01 12:45:00,29.01,29.08,28.97,29.0,165774.82876712328,11.6026,11.6306,11.5866,11.5986,165774.8288
2008-12-01 12:50:00,29.0,29.04,28.97,29.03,146725.17123287672,11.5986,11.6146,11.5866,11.6106,146725.1712
2008-12-01 12:55:00,29.02,29.09,28.99,29.05,127782.53424657536,11.6066,11.6346,11.5946,11.6186,127782.5342
2008-12-01 13:00:00,29.04,29.16,29.02,29.15,99315.06849315068,11.6146,11.6625,11.6066,11.6585,99315.0685
2008-12-01 13:05:00,29.16,29.2,29.12,29.15,114190.92465753424,11.6625,11.6785,11.6465,11.6585,114190.9247
2008-12-01 13:10:00,29.16,29.28,29.15,29.21,179580.4794520548,11.6625,11.7105,11.6585,11.6825,179580.4795
2008-12-01 13:15:00,29.22,29.28,29.15,29.22,95355.30821917808,11.6865,11.7105,11.6585,11.6865,95355.3082
2008-12-01 13:20:00,29.26,29.27,29.19,29.2,107448.6301369863,11.7025,11.7065,11.6745,11.6785,107448.6301
2008-12-01 13:25:00,29.2,29.2,29.11,29.12,140946.06164383562,11.6785,11.6785,11.6426,11.6465,140946.0616
2008-12-01 13:30:00,29.11,29.27,29.09,29.24,136237.15753424657,11.6426,11.7065,11.6346,11.6945,136237.1575
2008-12-01 13:35:00,29.23,29.26,29.15,29.19,139126.7123287671,11.6905,11.7025,11.6585,11.6745,139126.7123
2008-12-01 13:40:00,29.19,29.27,29.07,29.07,260488.0136986301,11.6745,11.7065,11.6266,11.6266,260488.0137
2008-12-01 13:45:00,29.08,29.16,28.97,29.11,286172.94520547945,11.6306,11.6625,11.5866,11.6426,286172.9452
2008-12-01 13:50:00,29.12,29.21,29.05,29.12,166309.9315068493,11.6465,11.6825,11.6186,11.6465,166309.9315
2008-12-01 13:55:00,29.13,29.27,29.09,29.26,141909.24657534246,11.6505,11.7065,11.6346,11.7025,141909.2466
2008-12-01 14:00:00,29.26,29.27,29.15,29.16,195098.4589041096,11.7025,11.7065,11.6585,11.6625,195098.4589
2008-12-01 14:05:00,29.18,29.27,29.08,29.26,179687.5,11.6705,11.7065,11.6306,11.7025,179687.5
2008-12-01 14:10:00,29.26,29.27,29.16,29.21,155286.81506849316,11.7025,11.7065,11.6625,11.6825,155286.8151
2008-12-01 14:15:00,29.2,29.27,29.11,29.14,228167.80821917808,11.6785,11.7065,11.6426,11.6545,228167.8082
2008-12-01 14:20:00,29.14,29.25,29.02,29.21,128852.7397260274,11.6545,11.6985,11.6066,11.6825,128852.7397
2008-12-01 14:25:00,29.22,29.27,29.16,29.26,119220.8904109589,11.6865,11.7065,11.6625,11.7025,119220.8904
2008-12-01 14:30:00,29.25,29.37,29.19,29.29,166416.95205479453,11.6985,11.7465,11.6745,11.7145,166416.9521
2008-12-01 14:35:00,29.29,29.32,29.15,29.21,131528.25342465754,11.7145,11.7265,11.6585,11.6825,131528.2534
2008-12-01 14:40:00,29.2,29.33,29.16,29.26,127996.57534246576,11.6785,11.7305,11.6625,11.7025,127996.5753
2008-12-01 14:45:00,29.26,29.42,29.25,29.4,181613.8698630137,11.7025,11.7665,11.6985,11.7585,181613.8699
2008-12-01 14:50:00,29.4,29.55,29.39,29.45,222174.65753424657,11.7585,11.8185,11.7545,11.7785,222174.6575
2008-12-01 14:55:00,29.44,29.46,29.26,29.29,191566.7808219178,11.7745,11.7825,11.7025,11.7145,191566.7808
2008-12-01 15:00:00,29.27,29.34,29.13,29.15,209546.2328767124,11.7065,11.7345,11.6505,11.6585,209546.2329
2008-12-01 15:05:00,29.15,29.27,29.1,29.13,221746.5753424657,11.6585,11.7065,11.6386,11.6505,221746.5753
2008-12-01 15:10:00,29.13,29.24,29.07,29.2,163848.4589041096,11.6505,11.6945,11.6266,11.6785,163848.4589
2008-12-01 15:15:00,29.2,29.24,29.11,29.11,211472.602739726,11.6785,11.6945,11.6426,11.6426,211472.6027
2008-12-01 15:20:00,29.11,29.13,28.96,28.97,243364.7260273973,11.6426,11.6505,11.5826,11.5866,243364.726
2008-12-01 15:25:00,28.97,28.99,28.87,28.9,388270.5479452055,11.5866,11.5946,11.5466,11.5586,388270.5479
2008-12-01 15:30:00,28.91,28.95,28.86,28.89,430436.6438356164,11.5626,11.5786,11.5426,11.5546,430436.6438
2008-12-01 15:35:00,28.9,28.95,28.79,28.82,338184.9315068493,11.5586,11.5786,11.5146,11.5266,338184.9315
2008-12-01 15:40:00,28.82,28.87,28.55,28.56,680757.705479452,11.5266,11.5466,11.4186,11.4226,680757.7055
2008-12-01 15:45:00,28.56,28.7,28.5,28.67,605201.198630137,11.4226,11.4786,11.3986,11.4666,605201.1986
2008-12-01 15:50:00,28.67,28.71,28.53,28.62,784995.7191780822,11.4666,11.4826,11.4106,11.4466,784995.7192
2008-12-01 15:55:00,28.62,28.7,28.55,28.6,1057148.9726027397,11.4466,11.4786,11.4186,11.4386,1057148.9726
2008-12-02 09:30:00,29.14,29.2,28.83,29.14,404109.5890410959,11.6545,11.6785,11.5306,11.6545,404109.589
2008-12-02 09:35:00,29.14,29.25,29.07,29.22,226776.5410958904,11.6545,11.6985,11.6266,11.6865,226776.5411
2008-12-02 09:40:00,29.22,29.25,29.02,29.02,247645.54794520547,11.6865,11.6985,11.6066,11.6066,247645.5479
2008-12-02 09:45:00,29.02,29.3,28.97,29.25,262842.4657534247,11.6066,11.7185,11.5866,11.6985,262842.4658
2008-12-02 09:50:00,29.24,29.28,29.14,29.2,152076.198630137,11.6945,11.7105,11.6545,11.6785,152076.1986
2008-12-02 09:55:00,29.21,29.24,28.96,29.06,197452.9109589041,11.6825,11.6945,11.5826,11.6226,197452.911
2008-12-02 10:00:00,29.06,29.43,29.05,29.43,322131.8493150685,11.6226,11.7705,11.6186,11.7705,322131.8493
2008-12-02 10:05:00,29.42,29.48,29.27,29.35,181934.9315068493,11.7665,11.7905,11.7065,11.7385,181934.9315
2008-12-02 10:10:00,29.35,29.65,29.27,29.55,337970.8904109589,11.7385,11.8585,11.7065,11.8185,337970.8904
2008-12-02 10:15:00,29.56,29.7,29.53,29.59,316994.8630136986,11.8225,11.8785,11.8105,11.8345,316994.863
2008-12-02 10:20:00,29.6,29.67,29.48,29.58,407962.3287671233,11.8385,11.8665,11.7905,11.8305,407962.3288
2008-12-02 10:25:00,29.58,29.63,29.5,29.53,175406.6780821918,11.8305,11.8505,11.7985,11.8105,175406.6781
2008-12-02 10:30:00,29.53,29.86,29.53,29.82,353916.9520547945,11.8105,11.9425,11.8105,11.9265,353916.9521
2008-12-02 10:35:00,29.81,29.91,29.68,29.87,214041.09589041097,11.9225,11.9625,11.8705,11.9465,214041.0959
2008-12-02 10:40:00,29.87,29.92,29.81,29.91,213613.0136986301,11.9465,11.9665,11.9225,11.9625,213613.0137
2008-12-02 10:45:00,29.9,30.05,29.9,29.97,254066.7808219178,11.9585,12.0185,11.9585,11.9865,254066.7808
2008-12-02 10:50:00,29.98,30.0,29.9,29.94,200235.44520547945,11.9905,11.9985,11.9585,11.9745,200235.4452
2008-12-02 10:55:00,29.95,30.13,29.88,30.05,184182.36301369863,11.9785,12.0505,11.9505,12.0185,184182.363
2008-12-02 11:00:00,30.05,30.05,29.74,29.76,250428.0821917808,12.0185,12.0185,11.8945,11.9025,250428.0822
2008-12-02 11:05:00,29.75,29.76,29.57,29.62,327054.794520548,11.8985,11.9025,11.8265,11.8465,327054.7945
2008-12-02 11:10:00,29.62,29.85,29.61,29.67,159246.57534246577,11.8465,11.9385,11.8425,11.8665,159246.5753
2008-12-02 11:15:00,29.66,29.68,29.55,29.61,202803.9383561644,11.8625,11.8705,11.8185,11.8425,202803.9384
2008-12-02 11:20:00,29.6,29.79,29.59,29.72,218642.9794520548,11.8385,11.9145,11.8345,11.8865,218642.9795
2008-12-02 11:25:00,29.71,29.99,29.57,29.9,268728.59589041094,11.8825,11.9945,11.8265,11.9585,268728.5959
2008-12-02 11:30:00,29.89,29.97,29.69,29.72,246040.2397260274,11.9545,11.9865,11.8745,11.8865,246040.2397
2008-12-02 11:35:00,29.68,29.79,29.67,29.71,78339.04109589041,11.8705,11.9145,11.8665,11.8825,78339.0411
2008-12-02 11:40:00,29.71,29.8,29.66,29.72,101562.5,11.8825,11.9185,11.8625,11.8865,101562.5
2008-12-02 11:45:00,29.71,29.95,29.68,29.93,123073.6301369863,11.8825,11.9785,11.8705,11.9705,123073.6301
2008-12-02 11:50:00,29.92,30.04,29.91,29.98,191138.698630137,11.9665,12.0145,11.9625,11.9905,191138.6986
2008-12-02 11:55:00,29.99,30.07,29.92,30.02,191459.7602739726,11.9945,12.0265,11.9665,12.0065,191459.7603
2008-12-02 12:00:00,30.02,30.09,29.98,30.0,148865.58219178082,12.0065,12.0345,11.9905,11.9985,148865.5822
2008-12-02 12:05:00,29.99,30.13,29.98,30.08,122003.42465753424,11.9945,12.0505,11.9905,12.0305,122003.4247
2008-12-02 12:10:00,30.09,30.13,30.05,30.08,131956.33561643836,12.0345,12.0505,12.0185,12.0305,131956.3356
2008-12-02 12:15:00,30.08,30.1,30.01,30.03,108411.81506849316,12.0305,12.0385,12.0025,12.0105,108411.8151
2008-12-02 12:20:00,30.04,30.13,30.04,30.1,99101.02739726027,12.0145,12.0505,12.0145,12.0385,99101.0274
2008-12-02 12:25:00,30.11,30.19,30.1,30.15,116866.43835616438,12.0425,12.0745,12.0385,12.0585,116866.4384
2008-12-02 12:30:00,30.15,30.27,30.11,30.13,126712.32876712328,12.0585,12.1065,12.0425,12.0505,126712.3288
2008-12-02 12:35:00,30.13,30.18,30.11,30.15,140196.91780821918,12.0505,12.0705,12.0425,12.0585,140196.9178
2008-12-02 12:40:00,30.14,30.15,30.03,30.03,130886.1301369863,12.0545,12.0585,12.0105,12.0105,130886.1301
2008-12-02 12:45:00,30.03,30.12,29.98,30.09,147260.27397260274,12.0105,12.0465,11.9905,12.0345,147260.274
2008-12-02 12:50:00,30.09,30.13,29.98,30.02,155714.89726027398,12.0345,12.0505,11.9905,12.0065,155714.8973
2008-12-02 12:55:00,30.02,30.09,30.0,30.06,88398.97260273973,12.0065,12.0345,11.9985,12.0225,88398.9726
2008-12-02 13:00:00,30.06,30.08,29.98,30.01,146083.04794520547,12.0225,12.0305,11.9905,12.0025,146083.0479
2008-12-02 13:05:00,30.0,30.02,29.96,29.98,147046.23287671234,11.9985,12.0065,11.9825,11.9905,147046.2329
2008-12-02 13:10:00,29.98,30.1,29.98,30.06,180115.58219178082,11.9905,12.0385,11.9905,12.0225,180115.5822
2008-12-02 13:15:00,30.06,30.15,29.98,29.98,161172.94520547945,12.0225,12.0585,11.9905,11.9905,161172.9452
2008-12-02 13:20:00,29.98,30.13,29.94,30.02,183968.3219178082,11.9905,12.0505,11.9745,12.0065,183968.3219
2008-12-02 13:25:00,30.02,30.11,30.0,30.05,148972.60273972602,12.0065,12.0425,11.9985,12.0185,148972.6027
2008-12-02 13:30:00,30.06,30.06,29.86,29.9,271404.1095890411,12.0225,12.0225,11.9425,11.9585,271404.1096
2008-12-02 13:35:00,29.89,29.91,29.8,29.85,159567.63698630137,11.9545,11.9625,11.9185,11.9385,159567.637
2008-12-02 13:40:00,29.86,29.93,29.84,29.92,239940.0684931507,11.9425,11.9705,11.9345,11.9665,239940.0685
2008-12-02 13:45:00,29.91,29.99,29.87,29.9,161494.00684931508,11.9625,11.9945,11.9465,11.9585,161494.0068
2008-12-02 13:50:00,29.9,29.92,29.82,29.92,171553.93835616438,11.9585,11.9665,11.9265,11.9665,171553.9384
2008-12-02 13:55:00,29.92,29.94,29.85,29.88,233090.7534246576,11.9665,11.9745,11.9385,11.9505,233090.7534
2008-12-02 14:00:00,29.88,29.93,29.61,29.62,286279.9657534247,11.9505,11.9705,11.8425,11.8465,286279.9658
2008-12-02 14:05:00,29.62,29.7,29.49,29.56,340325.34246575343,11.8465,11.8785,11.7945,11.8225,340325.3425
2008-12-02 14:10:00,29.56,29.7,29.53,29.61,222923.801369863,11.8225,11.8785,11.8105,11.8425,222923.8014
2008-12-02 14:15:00,29.61,29.7,29.53,29.58,234910.102739726,11.8425,11.8785,11.8105,11.8305,234910.1027
2008-12-02 14:20:00,29.58,29.6,29.43,29.45,342572.77397260274,11.8305,11.8385,11.7705,11.7785,342572.774
2008-12-02 14:25:00,29.46,29.55,29.34,29.53,279002.5684931507,11.7825,11.8185,11.7345,11.8105,279002.5685
2008-12-02 14:30:00,29.54,29.67,29.41,29.53,231699.48630136988,11.8145,11.8665,11.7625,11.8105,231699.4863
2008-12-02 14:35:00,29.53,29.65,29.45,29.58,207298.801369863,11.8105,11.8585,11.7785,11.8305,207298.8014
2008-12-02 14:40:00,29.59,29.67,29.49,29.57,157106.16438356164,11.8345,11.8665,11.7945,11.8265,157106.1644
2008-12-02 14:45:00,29.57,29.62,29.52,29.56,208690.0684931507,11.8265,11.8465,11.8065,11.8225,208690.0685
2008-12-02 14:50:00,29.56,29.59,29.51,29.58,210295.37671232875,11.8225,11.8345,11.8025,11.8305,210295.3767
2008-12-02 14:55:00,29.59,29.71,29.55,29.7,241545.37671232875,11.8345,11.8825,11.8185,11.8785,241545.3767
2008-12-02 15:00:00,29.7,29.7,29.56,29.59,191780.8219178082,11.8785,11.8785,11.8225,11.8345,191780.8219
2008-12-02 15:05:00,29.59,29.63,29.38,29.4,249678.9383561644,11.8345,11.8505,11.7505,11.7585,249678.9384
2008-12-02 15:10:00,29.4,29.54,29.38,29.46,263056.5068493151,11.7585,11.8145,11.7505,11.7825,263056.5068
2008-12-02 15:15:00,29.46,29.83,29.43,29.83,318065.0684931507,11.7825,11.9305,11.7705,11.9305,318065.0685
2008-12-02 15:20:00,29.83,29.95,29.73,29.95,362478.5958904109,11.9305,11.9785,11.8905,11.9785,362478.5959
2008-12-02 15:25:00,29.95,30.09,29.9,29.96,442208.90410958906,11.9785,12.0345,11.9585,11.9825,442208.9041
2008-12-02 15:30:00,29.95,30.16,29.93,30.13,473030.8219178082,11.9785,12.0625,11.9705,12.0505,473030.8219
2008-12-02 15:35:00,30.13,30.21,29.98,29.99,531035.9589041095,12.0505,12.0825,11.9905,11.9945,531035.9589
2008-12-02 15:40:00,29.98,30.0,29.79,29.94,611836.4726027397,11.9905,11.9985,11.9145,11.9745,611836.4726
2008-12-02 15:45:00,29.93,29.96,29.62,29.69,754066.7808219178,11.9705,11.9825,11.8465,11.8745,754066.7808
2008-12-02 15:50:00,29.68,29.9,29.55,29.85,648544.5205479452,11.8705,11.9585,11.8185,11.9385,648544.5205
2008-12-02 15:55:00,29.86,30.23,29.84,30.07,1436964.897260274,11.9425,12.0905,11.9345,12.0265,1436964.8973
2008-12-03 09:30:00,29.47,29.53,29.15,29.51,519905.8219178082,11.7865,11.8105,11.6585,11.8025,519905.8219
2008-12-03 09:35:00,29.53,29.75,29.42,29.63,341716.6095890411,11.8105,11.8985,11.7665,11.8505,341716.6096
2008-12-03 09:40:00,29.63,29.83,29.53,29.81,348672.94520547945,11.8505,11.9305,11.8105,11.9225,348672.9452
2008-12-03 09:45:00,29.81,29.83,29.43,29.48,344071.0616438356,11.9225,11.9305,11.7705,11.7905,344071.0616
2008-12-03 09:50:00,29.49,29.73,29.39,29.41,299764.55479452055,11.7945,11.8905,11.7545,11.7625,299764.5548
2008-12-03 09:55:00,29.41,29.46,29.2,29.41,385488.01369863015,11.7625,11.7825,11.6785,11.7625,385488.0137
2008-12-03 10:00:00,29.41,29.78,29.35,29.78,525149.8287671233,11.7625,11.9105,11.7385,11.9105,525149.8288
2008-12-03 10:05:00,29.78,29.84,29.62,29.65,348137.84246575343,11.9105,11.9345,11.8465,11.8585,348137.8425
2008-12-03 10:10:00,29.64,29.72,29.57,29.7,384738.8698630137,11.8545,11.8865,11.8265,11.8785,384738.8699
2008-12-03 10:15:00,29.7,29.9,29.69,29.75,316245.7191780822,11.8785,11.9585,11.8745,11.8985,316245.7192
2008-12-03 10:20:00,29.74,29.79,29.66,29.75,210616.4383561644,11.8945,11.9145,11.8625,11.8985,210616.4384
2008-12-03 10:25:00,29.76,29.85,29.76,29.79,229559.0753424657,11.9025,11.9385,11.9025,11.9145,229559.0753
2008-12-03 10:30:00,29.8,29.81,29.71,29.78,212863.8698630137,11.9185,11.9225,11.8825,11.9105,212863.8699
2008-12-03 10:35:00,29.79,29.83,29.72,29.82,306720.8904109589,11.9145,11.9305,11.8865,11.9265,306720.8904
2008-12-03 10:40:00,29.81,29.87,29.78,29.83,236515.4109589041,11.9225,11.9465,11.9105,11.9305,236515.411
2008-12-03 10:45:00,29.83,30.02,29.82,29.96,229130.99315068487,11.9305,12.0065,11.9265,11.9825,229130.9932
2008-12-03 10:50:00,29.96,30.15,29.93,30.14,294520.5479452055,11.9825,12.0585,11.9705,12.0545,294520.5479
2008-12-03 10:55:00,30.14,30.33,30.07,30.32,293878.4246575342,12.0545,12.1305,12.0265,12.1265,293878.4247
2008-12-03 11:00:00,30.33,30.43,30.32,30.43,375321.0616438356,12.1305,12.1705,12.1265,12.1705,375321.0616
2008-12-03 11:05:00,30.42,30.45,30.32,30.35,390089.897260274,12.1665,12.1785,12.1265,12.1385,390089.8973
2008-12-03 11:10:00,30.35,30.65,30.33,30.64,251391.2671232877,12.1385,12.2585,12.1305,12.2545,251391.2671
2008-12-03 11:15:00,30.65,30.84,30.63,30.75,375535.102739726,12.2585,12.3345,12.2505,12.2985,375535.1027
2008-12-03 11:20:00,30.75,30.79,30.66,30.79,316887.84246575343,12.2985,12.3145,12.2625,12.3145,316887.8425
2008-12-03 11:25:00,30.78,30.82,30.6,30.63,256314.2123287671,12.3105,12.3265,12.2385,12.2505,256314.2123
2008-12-03 11:30:00,30.62,30.7,30.55,30.55,209225.17123287672,12.2465,12.2785,12.2185,12.2185,209225.1712
2008-12-03 11:35:00,30.55,30.64,30.52,30.64,191887.84246575343,12.2185,12.2545,12.2065,12.2545,191887.8425
2008-12-03 11:40:00,30.63,30.86,30.63,30.74,423587.3287671233,12.2505,12.3425,12.2505,12.2945,423587.3288
2008-12-03 11:45:00,30.74,30.78,30.63,30.76,236301.3698630137,12.2945,12.3105,12.2505,12.3025,236301.3699
2008-12-03 11:50:00,30.76,30.86,30.7,30.86,243150.68493150684,12.3025,12.3425,12.2785,12.3425,243150.6849
2008-12-03 11:55:00,30.84,30.96,30.81,30.92,248929.794520548,12.3345,12.3825,12.3225,12.3665,248929.7945
2008-12-03 12:00:00,30.91,30.94,30.69,30.7,193493.15068493152,12.3625,12.3745,12.2745,12.2785,193493.1507
2008-12-03 12:05:00,30.7,30.76,30.59,30.59,188677.2260273973,12.2785,12.3025,12.2345,12.2345,188677.226
2008-12-03 12:10:00,30.6,30.75,30.55,30.58,237585.61643835617,12.2385,12.2985,12.2185,12.2305,237585.6164
2008-12-03 12:15:00,30.57,30.66,30.46,30.51,193814.2123287671,12.2265,12.2625,12.1825,12.2025,193814.2123
2008-12-03 12:20:00,30.5,30.61,30.48,30.59,171982.0205479452,12.1985,12.2425,12.1905,12.2345,171982.0205
2008-12-03 12:25:00,30.58,30.75,30.57,30.72,148116.43835616438,12.2305,12.2985,12.2265,12.2865,148116.4384
2008-12-03 12:30:00,30.74,30.84,30.72,30.8,214897.2602739726,12.2945,12.3345,12.2865,12.3185,214897.2603
2008-12-03 12:35:00,30.8,30.93,30.79,30.92,270869.0068493151,12.3185,12.3705,12.3145,12.3665,270869.0068
2008-12-03 12:40:00,30.91,30.93,30.85,30.88,138591.6095890411,12.3625,12.3705,12.3385,12.3505,138591.6096
2008-12-03 12:45:00,30.88,30.96,30.86,30.91,218107.87671232875,12.3505,12.3825,12.3425,12.3625,218107.8767
2008-12-03 12:50:00,30.9,30.96,30.84,30.95,172945.20547945207,12.3585,12.3825,12.3345,12.3785,172945.2055
2008-12-03 12:55:00,30.94,31.08,30.94,31.03,446382.705479452,12.3745,12.4305,12.3745,12.4105,446382.7055
2008-12-03 13:00:00,31.03,31.08,31.0,31.05,194349.3150684932,12.4105,12.4305,12.3985,12.4185,194349.3151
2008-12-03 13:05:00,31.05,31.05,30.85,30.9,179152.39726027398,12.4185,12.4185,12.3385,12.3585,179152.3973
2008-12-03 13:10:00,30.9,30.9,30.82,30.89,140517.9794520548,12.3585,12.3585,12.3265,12.3545,140517.9795
2008-12-03 13:15:00,30.9,30.96,30.84,30.85,98779.96575342468,12.3585,12.3825,12.3345,12.3385,98779.9658
2008-12-03 13:20:00,30.85,30.97,30.66,30.67,145119.86301369863,12.3385,12.3865,12.2625,12.2665,145119.863
2008-12-03 13:25:00,30.66,30.66,30.49,30.57,315282.5342465753,12.2625,12.2625,12.1945,12.2265,315282.5342
2008-12-03 13:30:00,30.57,30.63,30.4,30.46,222281.6780821918,12.2265,12.2505,12.1585,12.1825,222281.6781
2008-12-03 13:35:00,30.46,30.48,30.29,30.32,232020.54794520547,12.1825,12.1905,12.1145,12.1265,232020.5479
2008-12-03 13:40:00,30.32,30.34,30.18,30.23,306185.7876712329,12.1265,12.1345,12.0705,12.0905,306185.7877
2008-12-03 13:45:00,30.22,30.22,30.01,30.11,216395.54794520547,12.0865,12.0865,12.0025,12.0425,216395.5479
2008-12-03 13:50:00,30.11,30.13,30.05,30.13,250963.18493150684,12.0425,12.0505,12.0185,12.0505,250963.1849
2008-12-03 13:55:00,30.13,30.23,30.09,30.12,242829.62328767125,12.0505,12.0905,12.0345,12.0465,242829.6233
2008-12-03 14:00:00,30.12,30.19,30.04,30.1,307898.11643835617,12.0465,12.0745,12.0145,12.0385,307898.1164
2008-12-03 14:05:00,30.1,30.12,29.86,30.03,352097.602739726,12.0385,12.0465,11.9425,12.0105,352097.6027
2008-12-03 14:10:00,30.01,30.22,30.01,30.09,290132.70547945204,12.0025,12.0865,12.0025,12.0345,290132.7055
2008-12-03 14:15:00,30.09,30.3,30.05,30.24,264982.87671232875,12.0345,12.1185,12.0185,12.0945,264982.8767
2008-12-03 14:20:00,30.24,30.3,30.15,30.23,212435.7876712329,12.0945,12.1185,12.0585,12.0905,212435.7877
2008-12-03 14:25:00,30.23,30.58,30.23,30.57,316887.84246575343,12.0905,12.2305,12.0905,12.2265,316887.8425
2008-12-03 14:30:00,30.56,30.84,30.56,30.8,420162.6712328767,12.2225,12.3345,12.2225,12.3185,420162.6712
2008-12-03 14:35:00,30.74,30.83,30.55,30.63,330479.4520547945,12.2945,12.3305,12.2185,12.2505,330479.4521
2008-12-03 14:40:00,30.62,30.78,30.6,30.69,284888.69863013696,12.2465,12.3105,12.2385,12.2745,284888.6986
2008-12-03 14:45:00,30.7,30.8,30.57,30.57,394691.7808219178,12.2785,12.3185,12.2265,12.2265,394691.7808
2008-12-03 14:50:00,30.57,30.8,30.57,30.72,356592.4657534247,12.2265,12.3185,12.2265,12.2865,356592.4658
2008-12-03 14:55:00,30.71,30.77,30.49,30.5,223137.84246575343,12.2825,12.3065,12.1945,12.1985,223137.8425
2008-12-03 15:00:00,30.5,30.55,30.34,30.4,257277.397260274,12.1985,12.2185,12.1345,12.1585,257277.3973
2008-12-03 15:05:00,30.39,30.74,30.38,30.69,312178.9383561644,12.1545,12.2945,12.1505,12.2745,312178.9384
2008-12-03 15:10:00,30.69,30.77,30.56,30.61,299657.5342465753,12.2745,12.3065,12.2225,12.2425,299657.5342
2008-12-03 15:15:00,30.61,30.72,30.4,30.62,273437.5,12.2425,12.2865,12.1585,12.2465,273437.5
2008-12-03 15:20:00,30.62,30.82,30.59,30.74,511023.11643835617,12.2465,12.3265,12.2345,12.2945,511023.1164
2008-12-03 15:25:00,30.74,30.89,30.66,30.88,683754.2808219178,12.2945,12.3545,12.2625,12.3505,683754.2808
2008-12-03 15:30:00,30.88,30.95,30.75,30.91,548908.3904109589,12.3505,12.3785,12.2985,12.3625,548908.3904
2008-12-03 15:35:00,30.9,30.97,30.8,30.94,519156.6780821918,12.3585,12.3865,12.3185,12.3745,519156.6781
2008-12-03 15:40:00,30.93,31.2,30.92,31.14,484375.0,12.3705,12.4784,12.3665,12.4544,484375.0
2008-12-03 15:45:00,31.15,31.15,30.9,31.03,457833.90410958906,12.4584,12.4584,12.3585,12.4105,457833.9041
2008-12-03 15:50:00,31.02,31.22,30.93,31.2,639019.6917808219,12.4065,12.4864,12.3705,12.4784,639019.6918
2008-12-03 15:55:00,31.2,31.23,31.0,31.07,1195526.5410958903,12.4784,12.4904,12.3985,12.4265,1195526.5411
2008-12-04 09:30:00,30.27,30.79,30.23,30.75,436857.8767123288,12.1065,12.3145,12.0905,12.2985,436857.8767
2008-12-04 09:35:00,30.75,31.0,30.58,30.82,478167.80821917806,12.2985,12.3985,12.2305,12.3265,478167.8082
2008-12-04 09:40:00,30.82,31.28,30.79,31.26,412992.294520548,12.3265,12.5104,12.3145,12.5024,412992.2945
2008-12-04 09:45:00,31.25,31.31,31.09,31.14,294520.5479452055,12.4984,12.5224,12.4345,12.4544,294520.5479
2008-12-04 09:50:00,31.14,31.27,31.08,31.14,180329.62328767125,12.4544,12.5064,12.4305,12.4544,180329.6233
2008-12-04 09:55:00,31.14,31.27,31.07,31.1,161279.96575342465,12.4544,12.5064,12.4265,12.4385,161279.9658
2008-12-04 10:00:00,31.1,31.3,31.05,31.1,272367.294520548,12.4385,12.5184,12.4185,12.4385,272367.2945
2008-12-04 10:05:00,31.1,31.19,30.84,30.94,402290.2397260274,12.4385,12.4744,12.3345,12.3745,402290.2397
2008-12-04 10:10:00,30.93,30.98,30.77,30.82,316245.7191780822,12.3705,12.3905,12.3065,12.3265,316245.7192
2008-12-04 10:15:00,30.83,30.88,30.66,30.78,366117.294520548,12.3305,12.3505,12.2625,12.3105,366117.2945
2008-12-04 10:20:00,30.79,31.13,30.74,31.01,311108.73287671234,12.3145,12.4504,12.2945,12.4025,311108.7329
2008-12-04 10:25:00,31.01,31.04,30.86,30.9,193065.0684931507,12.4025,12.4145,12.3425,12.3585,193065.0685
2008-12-04 10:30:00,30.9,31.13,30.86,31.05,174443.49315068492,12.3585,12.4504,12.3425,12.4185,174443.4932
2008-12-04 10:35:00,31.05,31.2,30.95,31.12,213720.0342465753,12.4185,12.4784,12.3785,12.4465,213720.0342
2008-12-04 10:40:00,31.12,31.2,30.99,31.02,204302.2260273973,12.4465,12.4784,12.3945,12.4065,204302.226
2008-12-04 10:45:00,31.02,31.07,30.87,30.94,266160.102739726,12.4065,12.4265,12.3465,12.3745,266160.1027
2008-12-04 10:50:00,30.94,31.28,30.84,31.21,309182.3630136986,12.3745,12.5104,12.3345,12.4824,309182.363
2008-12-04 10:55:00,31.21,31.29,31.03,31.05,165346.74657534246,12.4824,12.5144,12.4105,12.4185,165346.7466
2008-12-04 11:00:00,31.04,31.2,31.01,31.12,172838.18493150684,12.4145,12.4784,12.4025,12.4465,172838.1849
2008-12-04 11:05:00,31.11,31.11,30.86,30.9,182577.0547945205,12.4425,12.4425,12.3425,12.3585,182577.0548
2008-12-04 11:10:00,30.9,30.95,30.84,30.93,129387.84246575342,12.3585,12.3785,12.3345,12.3705,129387.8425
2008-12-04 11:15:00,30.93,31.02,30.84,30.84,151005.99315068492,12.3705,12.4065,12.3345,12.3345,151005.9932
2008-12-04 11:20:00,30.84,31.0,30.8,31.0,276541.09589041094,12.3345,12.3985,12.3185,12.3985,276541.0959
2008-12-04 11:25:00,30.99,31.03,30.9,30.95,94927.22602739726,12.3945,12.4105,12.3585,12.3785,94927.226
2008-12-04 11:30:00,30.96,30.96,30.75,30.83,194135.2739726028,12.3825,12.3825,12.2985,12.3305,194135.274
2008-12-04 11:35:00,30.82,30.84,30.65,30.7,177333.04794520547,12.3265,12.3345,12.2585,12.2785,177333.0479
2008-12-04 11:40:00,30.7,30.79,30.62,30.65,182363.0136986301,12.2785,12.3145,12.2465,12.2585,182363.0137
2008-12-04 11:45:00,30.65,30.74,30.62,30.71,136023.11643835617,12.2585,12.2945,12.2465,12.2825,136023.1164
2008-12-04 11:50:00,30.71,30.75,30.6,30.74,110124.14383561644,12.2825,12.2985,12.2385,12.2945,110124.1438
2008-12-04 11:55:00,30.75,30.88,30.69,30.76,173694.34931506848,12.2985,12.3505,12.2745,12.3025,173694.3493
2008-12-04 12:00:00,30.75,30.79,30.55,30.55,184610.44520547945,12.2985,12.3145,12.2185,12.2185,184610.4452
2008-12-04 12:05:00,30.56,30.7,30.46,30.46,174229.45205479453,12.2225,12.2785,12.1825,12.1825,174229.4521
2008-12-04 12:10:00,30.46,30.63,30.46,30.56,143621.57534246577,12.1825,12.2505,12.1825,12.2225,143621.5753
2008-12-04 12:15:00,30.56,30.63,30.44,30.47,165560.7876712329,12.2225,12.2505,12.1745,12.1865,165560.7877
2008-12-04 12:20:00,30.46,30.63,30.41,30.61,155714.89726027398,12.1825,12.2505,12.1625,12.2425,155714.8973
2008-12-04 12:25:00,30.62,30.65,30.46,30.52,177333.04794520547,12.2465,12.2585,12.1825,12.2065,177333.0479
2008-12-04 12:30:00,30.53,30.53,30.43,30.5,180115.58219178082,12.2105,12.2105,12.1705,12.1985,180115.5822
2008-12-04 12:35:00,30.5,30.53,30.38,30.47,302761.1301369863,12.1985,12.2105,12.1505,12.1865,302761.1301
2008-12-04 12:40:00,30.46,30.55,30.45,30.52,137628.42465753423,12.1825,12.2185,12.1785,12.2065,137628.4247
2008-12-04 12:45:00,30.51,30.55,30.43,30.46,73309.07534246576,12.2025,12.2185,12.1705,12.1825,73309.0753
2008-12-04 12:50:00,30.46,30.53,30.4,30.51,149400.68493150684,12.1825,12.2105,12.1585,12.2025,149400.6849
2008-12-04 12:55:00,30.5,30.58,30.49,30.56,97923.801369863,12.1985,12.2305,12.1945,12.2225,97923.8014
2008-12-04 13:00:00,30.55,30.55,30.43,30.46,151327.05479452055,12.2185,12.2185,12.1705,12.1825,151327.0548
2008-12-04 13:05:00,30.47,30.54,30.41,30.44,111729.45205479451,12.1865,12.2145,12.1625,12.1745,111729.4521
2008-12-04 13:10:00,30.43,30.51,30.37,30.41,90325.34246575342,12.1705,12.2025,12.1465,12.1625,90325.3425
2008-12-04 13:15:00,30.42,30.49,30.4,30.45,122217.46575342468,12.1665,12.1945,12.1585,12.1785,122217.4658
2008-12-04 13:20:00,30.45,30.51,30.41,30.47,178617.29452054793,12.1785,12.2025,12.1625,12.1865,178617.2945
2008-12-04 13:25:00,30.46,30.48,30.32,30.32,194777.397260274,12.1825,12.1905,12.1265,12.1265,194777.3973
2008-12-04 13:30:00,30.33,30.41,30.31,30.36,226669.5205479452,12.1305,12.1625,12.1225,12.1425,226669.5205
2008-12-04 13:35:00,30.36,30.41,30.34,30.36,220783.3904109589,12.1425,12.1625,12.1345,12.1425,220783.3904
2008-12-04 13:40:00,30.36,30.38,30.3,30.35,261986.301369863,12.1425,12.1505,12.1185,12.1385,261986.3014
2008-12-04 13:45:00,30.34,30.6,30.34,30.55,226027.397260274,12.1345,12.2385,12.1345,12.2185,226027.3973
2008-12-04 13:50:00,30.55,30.68,30.52,30.65,143942.63698630137,12.2185,12.2705,12.2065,12.2585,143942.637
2008-12-04 13:55:00,30.65,30.68,30.55,30.58,109696.06164383562,12.2585,12.2705,12.2185,12.2305,109696.0616
2008-12-04 14:00:00,30.58,30.69,30.55,30.68,108518.83561643836,12.2305,12.2745,12.2185,12.2705,108518.8356
2008-12-04 14:05:00,30.66,30.79,30.66,30.7,131207.19178082192,12.2625,12.3145,12.2625,12.2785,131207.1918
2008-12-04 14:10:00,30.7,30.79,30.56,30.57,132598.4589041096,12.2785,12.3145,12.2225,12.2265,132598.4589
2008-12-04 14:15:00,30.58,30.62,30.47,30.52,183433.2191780822,12.2305,12.2465,12.1865,12.2065,183433.2192
2008-12-04 14:20:00,30.53,30.73,30.5,30.7,125642.12328767125,12.2105,12.2905,12.1985,12.2785,125642.1233
2008-12-04 14:25:00,30.69,30.7,30.52,30.59,147688.35616438356,12.2745,12.2785,12.2065,12.2345,147688.3562
2008-12-04 14:30:00,30.59,30.81,30.56,30.81,108304.79452054796,12.2345,12.3225,12.2225,12.3225,108304.7945
2008-12-04 14:35:00,30.79,30.89,30.73,30.85,177226.02739726027,12.3145,12.3545,12.2905,12.3385,177226.0274
2008-12-04 14:40:00,30.85,30.85,30.57,30.57,175299.65753424657,12.3385,12.3385,12.2265,12.2265,175299.6575
2008-12-04 14:45:00,30.57,30.61,30.4,30.52,201947.7739726028,12.2265,12.2425,12.1585,12.2065,201947.774
2008-12-04 14:50:00,30.52,30.59,30.43,30.52,101990.58219178082,12.2065,12.2345,12.1705,12.2065,101990.5822
2008-12-04 14:55:00,30.52,30.67,30.4,30.41,116866.43835616438,12.2065,12.2665,12.1585,12.1625,116866.4384
2008-12-04 15:00:00,30.41,30.5,30.18,30.21,279965.7534246575,12.1625,12.1985,12.0705,12.0825,279965.7534
2008-12-04 15:05:00,30.2,30.23,29.97,30.18,436429.794520548,12.0785,12.0905,11.9865,12.0705,436429.7945
2008-12-04 15:10:00,30.18,30.24,29.9,29.9,351669.5205479452,12.0705,12.0945,11.9585,11.9585,351669.5205
2008-12-04 15:15:00,29.9,29.99,29.73,29.98,555971.7465753425,11.9585,11.9945,11.8905,11.9905,555971.7466
2008-12-04 15:20:00,29.98,30.06,29.69,29.85,351027.397260274,11.9905,12.0225,11.8745,11.9385,351027.3973
2008-12-04 15:25:00,29.84,29.95,29.58,29.7,385488.01369863015,11.9345,11.9785,11.8305,11.8785,385488.0137
2008-12-04 15:30:00,29.7,29.83,29.56,29.62,403788.5273972603,11.8785,11.9305,11.8225,11.8465,403788.5274
2008-12-04 15:35:00,29.62,29.75,29.55,29.67,415988.8698630137,11.8465,11.8985,11.8185,11.8665,415988.8699
2008-12-04 15:40:00,29.68,30.02,29.56,29.88,480736.30136986304,11.8705,12.0065,11.8225,11.9505,480736.3014
2008-12-04 15:45:00,29.88,30.07,29.76,29.83,495291.0958904109,11.9505,12.0265,11.9025,11.9305,495291.0959
2008-12-04 15:50:00,29.84,29.87,29.67,29.81,523009.4178082192,11.9345,11.9465,11.8665,11.9225,523009.4178
2008-12-04 15:55:00,29.8,30.18,29.72,30.04,790881.8493150685,11.9185,12.0705,11.8865,12.0145,790881.8493
2008-12-05 09:30:00,29.78,29.82,29.53,29.77,368043.6643835616,11.9105,11.9265,11.8105,11.9065,368043.6644
2008-12-05 09:35:00,29.77,29.98,29.75,29.84,302226.0273972603,11.9065,11.9905,11.8985,11.9345,302226.0274
2008-12-05 09:40:00,29.84,29.99,29.76,29.76,267123.2876712329,11.9345,11.9945,11.9025,11.9025,267123.2877
2008-12-05 09:45:00,29.76,29.9,29.44,29.49,179259.41780821918,11.9025,11.9585,11.7745,11.7945,179259.4178
2008-12-05 09:50:00,29.49,29.68,29.45,29.68,247431.50684931508,11.7945,11.8705,11.7785,11.8705,247431.5068
2008-12-05 09:55:00,29.68,29.73,29.4,29.41,208369.00684931508,11.8705,11.8905,11.7585,11.7625,208369.0068
2008-12-05 10:00:00,29.4,29.51,29.35,29.43,224743.15068493152,11.7585,11.8025,11.7385,11.7705,224743.1507
2008-12-05 10:05:00,29.43,29.56,29.39,29.49,185466.6095890411,11.7705,11.8225,11.7545,11.7945,185466.6096
2008-12-05 10:10:00,29.48,29.48,29.16,29.2,383882.705479452,11.7905,11.7905,11.6625,11.6785,383882.7055
2008-12-05 10:15:00,29.2,29.37,29.17,29.32,179045.37671232875,11.6785,11.7465,11.6665,11.7265,179045.3767
2008-12-05 10:20:00,29.3,29.33,29.05,29.24,234910.102739726,11.7185,11.7305,11.6186,11.6945,234910.1027
2008-12-05 10:25:00,29.24,29.47,29.21,29.39,210402.397260274,11.6945,11.7865,11.6825,11.7545,210402.3973
2008-12-05 10:30:00,29.39,29.52,29.35,29.37,156035.9589041096,11.7545,11.8065,11.7385,11.7465,156035.9589
2008-12-05 10:35:00,29.37,29.37,29.09,29.16,242294.5205479452,11.7465,11.7465,11.6346,11.6625,242294.5205
2008-12-05 10:40:00,29.17,29.17,28.95,29.0,387093.3219178082,11.6665,11.6665,11.5786,11.5986,387093.3219
2008-12-05 10:45:00,28.99,29.24,28.95,29.24,189961.47260273973,11.5946,11.6945,11.5786,11.6945,189961.4726
2008-12-05 10:50:00,29.24,29.36,29.19,29.29,168022.2602739726,11.6945,11.7425,11.6745,11.7145,168022.2603
2008-12-05 10:55:00,29.27,29.62,29.27,29.49,339362.15753424657,11.7065,11.8465,11.7065,11.7945,339362.1575
2008-12-05 11:00:00,29.5,29.58,29.41,29.45,188356.16438356164,11.7985,11.8305,11.7625,11.7785,188356.1644
2008-12-05 11:05:00,29.45,29.5,29.35,29.42,168664.38356164383,11.7785,11.7985,11.7385,11.7665,168664.3836
2008-12-05 11:10:00,29.41,29.58,29.36,29.44,169734.5890410959,11.7625,11.8305,11.7425,11.7745,169734.589
2008-12-05 11:15:00,29.46,29.51,29.29,29.42,164276.54109589042,11.7825,11.8025,11.7145,11.7665,164276.5411
2008-12-05 11:20:00,29.42,29.44,29.21,29.22,80479.45205479451,11.7665,11.7745,11.6825,11.6865,80479.4521
2008-12-05 11:25:00,29.22,29.24,29.14,29.21,81335.61643835617,11.6865,11.6945,11.6545,11.6825,81335.6164
2008-12-05 11:30:00,29.2,29.31,29.1,29.28,93321.91780821918,11.6785,11.7225,11.6386,11.7105,93321.9178
2008-12-05 11:35:00,29.29,29.52,29.26,29.52,175299.65753424657,11.7145,11.8065,11.7025,11.8065,175299.6575
2008-12-05 11:40:00,29.52,29.67,29.48,29.57,293343.3219178082,11.8065,11.8665,11.7905,11.8265,293343.3219
2008-12-05 11:45:00,29.58,29.62,29.52,29.52,211151.5410958904,11.8305,11.8465,11.8065,11.8065,211151.5411
2008-12-05 11:50:00,29.52,29.75,29.52,29.75,204302.2260273973,11.8065,11.8985,11.8065,11.8985,204302.226
2008-12-05 11:55:00,29.75,29.84,29.68,29.82,293878.4246575342,11.8985,11.9345,11.8705,11.9265,293878.4247
2008-12-05 12:00:00,29.82,29.9,29.76,29.77,174015.4109589041,11.9265,11.9585,11.9025,11.9065,174015.411
2008-12-05 12:05:00,29.77,29.78,29.69,29.74,235017.12328767125,11.9065,11.9105,11.8745,11.8945,235017.1233
2008-12-05 12:10:00,29.75,29.75,29.64,29.69,130886.1301369863,11.8985,11.8985,11.8545,11.8745,130886.1301
2008-12-05 12:15:00,29.68,29.77,29.62,29.73,122431.50684931508,11.8705,11.9065,11.8465,11.8905,122431.5068
2008-12-05 12:20:00,29.74,29.78,29.65,29.68,90539.38356164384,11.8945,11.9105,11.8585,11.8705,90539.3836
2008-12-05 12:25:00,29.68,29.77,29.64,29.74,69670.37671232877,11.8705,11.9065,11.8545,11.8945,69670.3767
2008-12-05 12:30:00,29.73,29.74,29.43,29.44,76947.77397260274,11.8905,11.8945,11.7705,11.7745,76947.774
2008-12-05 12:35:00,29.44,29.56,29.43,29.53,63142.12328767123,11.7745,11.8225,11.7705,11.8105,63142.1233
2008-12-05 12:40:00,29.52,29.52,29.32,29.41,127461.47260273973,11.8065,11.8065,11.7265,11.7625,127461.4726
2008-12-05 12:45:00,29.43,29.52,29.4,29.47,74379.28082191781,11.7705,11.8065,11.7585,11.7865,74379.2808
2008-12-05 12:50:00,29.48,29.56,29.39,29.55,111836.47260273973,11.7905,11.8225,11.7545,11.8185,111836.4726
2008-12-05 12:55:00,29.56,29.62,29.47,29.59,113869.86301369865,11.8225,11.8465,11.7865,11.8345,113869.863
2008-12-05 13:00:00,29.6,29.74,29.58,29.71,102953.76712328767,11.8385,11.8945,11.8305,11.8825,102953.7671
2008-12-05 13:05:00,29.72,29.85,29.67,29.74,112906.67808219178,11.8865,11.9385,11.8665,11.8945,112906.6781
2008-12-05 13:10:00,29.73,29.91,29.72,29.86,163741.43835616438,11.8905,11.9625,11.8865,11.9425,163741.4384
2008-12-05 13:15:00,29.88,29.9,29.79,29.82,102846.74657534246,11.9505,11.9585,11.9145,11.9265,102846.7466
2008-12-05 13:20:00,29.82,29.94,29.8,29.86,194991.4383561644,11.9265,11.9745,11.9185,11.9425,194991.4384
2008-12-05 13:25:00,29.86,29.9,29.66,29.7,113869.86301369865,11.9425,11.9585,11.8625,11.8785,113869.863
2008-12-05 13:30:00,29.7,29.84,29.69,29.8,110017.12328767125,11.8785,11.9345,11.8745,11.9185,110017.1233
2008-12-05 13:35:00,29.79,29.81,29.68,29.75,113976.88356164384,11.9145,11.9225,11.8705,11.8985,113976.8836
2008-12-05 13:40:00,29.76,29.87,29.69,29.84,170804.79452054793,11.9025,11.9465,11.8745,11.9345,170804.7945
2008-12-05 13:45:00,29.84,29.94,29.84,29.92,332191.7808219178,11.9345,11.9745,11.9345,11.9665,332191.7808
2008-12-05 13:50:00,29.92,30.02,29.88,29.98,263377.5684931507,11.9665,12.0065,11.9505,11.9905,263377.5685
2008-12-05 13:55:00,29.99,30.17,29.95,29.98,174657.53424657535,11.9945,12.0665,11.9785,11.9905,174657.5342
2008-12-05 14:00:00,29.98,30.12,29.96,30.04,213291.95205479453,11.9905,12.0465,11.9825,12.0145,213291.9521
2008-12-05 14:05:00,30.05,30.08,29.89,29.9,247966.6095890411,12.0185,12.0305,11.9545,11.9585,247966.6096
2008-12-05 14:10:00,29.9,29.98,29.83,29.96,177761.1301369863,11.9585,11.9905,11.9305,11.9825,177761.1301
2008-12-05 14:15:00,29.98,30.0,29.8,29.97,233732.87671232875,11.9905,11.9985,11.9185,11.9865,233732.8767
2008-12-05 14:20:00,29.98,30.17,29.88,30.15,287243.1506849315,11.9905,12.0665,11.9505,12.0585,287243.1507
2008-12-05 14:25:00,30.16,30.23,29.98,29.98,235124.14383561644,12.0625,12.0905,11.9905,11.9905,235124.1438
2008-12-05 14:30:00,29.98,30.17,29.91,30.15,127247.43150684932,11.9905,12.0665,11.9625,12.0585,127247.4315
2008-12-05 14:35:00,30.17,30.29,30.07,30.28,182041.95205479453,12.0665,12.1145,12.0265,12.1105,182041.9521
2008-12-05 14:40:00,30.27,30.55,30.27,30.53,322131.8493150685,12.1065,12.2185,12.1065,12.2105,322131.8493
2008-12-05 14:45:00,30.53,30.92,30.53,30.84,359803.08219178085,12.2105,12.3665,12.2105,12.3345,359803.0822
2008-12-05 14:50:00,30.84,30.85,30.59,30.59,368792.80821917806,12.3345,12.3385,12.2345,12.2345,368792.8082
2008-12-05 14:55:00,30.59,30.77,30.55,30.62,364404.9657534247,12.2345,12.3065,12.2185,12.2465,364404.9658
2008-12-05 15:00:00,30.62,30.71,30.27,30.34,399507.705479452,12.2465,12.2825,12.1065,12.1345,399507.7055
2008-12-05 15:05:00,30.34,30.54,30.3,30.38,361943.4931506849,12.1345,12.2145,12.1185,12.1505,361943.4932
2008-12-05 15:10:00,30.38,30.74,30.33,30.58,375107.0205479452,12.1505,12.2945,12.1305,12.2305,375107.0205
2008-12-05 15:15:00,30.59,30.94,30.58,30.77,247538.52739726027,12.2345,12.3745,12.2305,12.3065,247538.5274
2008-12-05 15:20:00,30.76,30.77,30.44,30.62,298801.3698630137,12.3025,12.3065,12.1745,12.2465,298801.3699
2008-12-05 15:25:00,30.62,30.78,30.59,30.71,269263.69863013696,12.2465,12.3105,12.2345,12.2825,269263.6986
2008-12-05 15:30:00,30.71,31.05,30.7,30.83,454730.30821917806,12.2825,12.4185,12.2785,12.3305,454730.3082
2008-12-05 15:35:00,30.83,31.15,30.73,30.93,397474.31506849313,12.3305,12.4584,12.2905,12.3705,397474.3151
2008-12-05 15:40:00,30.94,31.16,30.84,31.0,586044.5205479452,12.3745,12.4624,12.3345,12.3985,586044.5205
2008-12-05 15:45:00,31.0,31.15,30.82,30.89,614297.9452054795,12.3985,12.4584,12.3265,12.3545,614297.9452
2008-12-05 15:50:00,30.89,30.98,30.76,30.89,796875.0,12.3545,12.3905,12.3025,12.3545,796875.0
2008-12-05 15:55:00,30.89,31.14,30.87,30.95,1022046.2328767125,12.3545,12.4544,12.3465,12.3785,1022046.2329
2008-12-08 09:30:00,31.77,31.77,31.4,31.54,408176.3698630137,12.7064,12.7064,12.5584,12.6144,408176.3699
2008-12-08 09:35:00,31.54,31.81,31.53,31.8,666630.993150685,12.6144,12.7224,12.6104,12.7184,666630.9932
2008-12-08 09:40:00,31.8,32.04,31.77,32.02,505244.0068493151,12.7184,12.8144,12.7064,12.8064,505244.0068
2008-12-08 09:45:00,32.02,32.22,32.0,32.15,554152.3972602739,12.8064,12.8864,12.7984,12.8584,554152.3973
2008-12-08 09:50:00,32.15,32.17,31.95,31.96,519263.69863013696,12.8584,12.8664,12.7784,12.7824,519263.6986
2008-12-08 09:55:00,31.96,32.0,31.81,31.84,413955.4794520548,12.7824,12.7984,12.7224,12.7344,413955.4795
2008-12-08 10:00:00,31.84,31.91,31.77,31.87,325128.4246575342,12.7344,12.7624,12.7064,12.7464,325128.4247
2008-12-08 10:05:00,31.87,32.09,31.84,32.05,200342.46575342465,12.7464,12.8344,12.7344,12.8184,200342.4658
2008-12-08 10:10:00,32.05,32.14,31.89,31.91,344071.0616438356,12.8184,12.8544,12.7544,12.7624,344071.0616
2008-12-08 10:15:00,31.88,32.11,31.88,31.98,303510.27397260274,12.7504,12.8424,12.7504,12.7904,303510.274
2008-12-08 10:20:00,31.98,32.02,31.93,31.95,342037.6712328767,12.7904,12.8064,12.7704,12.7784,342037.6712
2008-12-08 10:25:00,31.95,32.03,31.82,31.95,309717.4657534247,12.7784,12.8104,12.7264,12.7784,309717.4658
2008-12-08 10:30:00,31.95,32.1,31.84,32.09,308861.30136986304,12.7784,12.8384,12.7344,12.8344,308861.3014
2008-12-08 10:35:00,32.09,32.2,32.09,32.16,300406.6780821918,12.8344,12.8784,12.8344,12.8624,300406.6781
2008-12-08 10:40:00,32.16,32.4,32.15,32.39,549015.4109589041,12.8624,12.9584,12.8584,12.9544,549015.411
2008-12-08 10:45:00,32.39,32.56,32.38,32.54,407855.30821917806,12.9544,13.0224,12.9504,13.0144,407855.3082
2008-12-08 10:50:00,32.54,32.61,32.43,32.48,245826.198630137,13.0144,13.0424,12.9704,12.9904,245826.1986
2008-12-08 10:55:00,32.48,32.57,32.43,32.5,209974.3150684932,12.9904,13.0264,12.9704,12.9984,209974.3151
2008-12-08 11:00:00,32.5,32.6,32.48,32.54,186964.897260274,12.9984,13.0384,12.9904,13.0144,186964.8973
2008-12-08 11:05:00,32.55,32.56,32.41,32.41,234910.102739726,13.0184,13.0224,12.9624,12.9624,234910.1027
2008-12-08 11:10:00,32.4,32.44,32.31,32.34,268728.59589041094,12.9584,12.9744,12.9224,12.9344,268728.5959
2008-12-08 11:15:00,32.35,32.38,32.13,32.15,326733.73287671234,12.9384,12.9504,12.8504,12.8584,326733.7329
2008-12-08 11:20:00,32.15,32.28,32.11,32.2,271404.1095890411,12.8584,12.9104,12.8424,12.8784,271404.1096
2008-12-08 11:25:00,32.21,32.25,32.06,32.07,178938.35616438356,12.8824,12.8984,12.8224,12.8264,178938.3562
2008-12-08 11:30:00,32.08,32.26,32.07,32.2,194563.3561643836,12.8304,12.9024,12.8264,12.8784,194563.3562
2008-12-08 11:35:00,32.18,32.2,31.98,32.02,214576.198630137,12.8704,12.8784,12.7904,12.8064,214576.1986
2008-12-08 11:40:00,32.01,32.09,31.94,31.96,274079.62328767125,12.8024,12.8344,12.7744,12.7824,274079.6233
2008-12-08 11:45:00,31.98,32.07,31.96,31.99,181934.9315068493,12.7904,12.8264,12.7824,12.7944,181934.9315
2008-12-08 11:50:00,31.99,32.0,31.91,31.95,267123.2876712329,12.7944,12.7984,12.7624,12.7784,267123.2877
2008-12-08 11:55:00,31.95,32.01,31.9,31.98,215539.38356164383,12.7784,12.8024,12.7584,12.7904,215539.3836
2008-12-08 12:00:00,31.98,32.18,31.98,32.15,125428.08219178082,12.7904,12.8704,12.7904,12.8584,125428.0822
2008-12-08 12:05:00,32.16,32.19,31.91,32.0,162885.27397260274,12.8624,12.8744,12.7624,12.7984,162885.274
2008-12-08 12:10:00,32.0,32.05,31.91,31.99,132170.37671232875,12.7984,12.8184,12.7624,12.7944,132170.3767
2008-12-08 12:15:00,31.99,32.15,31.97,32.12,57470.03424657534,12.7944,12.8584,12.7864,12.8464,57470.0342
2008-12-08 12:20:00,32.13,32.23,32.1,32.14,69242.29452054795,12.8504,12.8904,12.8384,12.8544,69242.2945
2008-12-08 12:25:00,32.14,32.33,32.13,32.21,289169.5205479452,12.8544,12.9304,12.8504,12.8824,289169.5205
2008-12-08 12:30:00,32.23,32.32,32.21,32.22,103381.8493150685,12.8904,12.9264,12.8824,12.8864,103381.8493
2008-12-08 12:35:00,32.23,32.25,32.15,32.23,115261.1301369863,12.8904,12.8984,12.8584,12.8904,115261.1301
2008-12-08 12:40:00,32.2,32.28,32.19,32.21,157855.30821917808,12.8784,12.9104,12.8744,12.8824,157855.3082
2008-12-08 12:45:00,32.21,32.33,32.12,32.14,160744.86301369863,12.8824,12.9304,12.8464,12.8544,160744.863
2008-12-08 12:50:00,32.14,32.24,32.04,32.05,124785.9589041096,12.8544,12.8944,12.8144,12.8184,124785.9589
2008-12-08 12:55:00,32.06,32.13,32.0,32.02,127675.51369863014,12.8224,12.8504,12.7984,12.8064,127675.5137
2008-12-08 13:00:00,32.02,32.17,32.02,32.16,212756.84931506848,12.8064,12.8664,12.8064,12.8624,212756.8493
2008-12-08 13:05:00,32.16,32.24,32.1,32.15,140732.0205479452,12.8624,12.8944,12.8384,12.8584,140732.0205
2008-12-08 13:10:00,32.15,32.23,32.1,32.16,156357.0205479452,12.8584,12.8904,12.8384,12.8624,156357.0205
2008-12-08 13:15:00,32.15,32.21,32.1,32.11,175941.7808219178,12.8584,12.8824,12.8384,12.8424,175941.7808
2008-12-08 13:20:00,32.11,32.16,32.09,32.13,197880.99315068487,12.8424,12.8624,12.8344,12.8504,197880.9932
2008-12-08 13:25:00,32.13,32.26,32.13,32.16,162992.29452054793,12.8504,12.9024,12.8504,12.8624,162992.2945
2008-12-08 13:30:00,32.17,32.17,32.02,32.11,173159.24657534246,12.8664,12.8664,12.8064,12.8424,173159.2466
2008-12-08 13:35:00,32.12,32.2,31.99,32.14,127354.45205479451,12.8464,12.8784,12.7944,12.8544,127354.4521
2008-12-08 13:40:00,32.14,32.24,32.13,32.18,134845.8904109589,12.8544,12.8944,12.8504,12.8704,134845.8904
2008-12-08 13:45:00,32.18,32.2,32.05,32.08,95997.43150684932,12.8704,12.8784,12.8184,12.8304,95997.4315
2008-12-08 13:50:00,32.1,32.2,31.99,32.03,190924.65753424657,12.8384,12.8784,12.7944,12.8104,190924.6575
2008-12-08 13:55:00,32.03,32.12,31.98,32.09,145119.86301369863,12.8104,12.8464,12.7904,12.8344,145119.863
2008-12-08 14:00:00,32.1,32.19,32.04,32.17,152718.3219178082,12.8384,12.8744,12.8144,12.8664,152718.3219
2008-12-08 14:05:00,32.16,32.24,32.12,32.14,146511.1301369863,12.8624,12.8944,12.8464,12.8544,146511.1301
2008-12-08 14:10:00,32.15,32.25,32.15,32.18,152397.2602739726,12.8584,12.8984,12.8584,12.8704,152397.2603
2008-12-08 14:15:00,32.18,32.25,32.12,32.22,142872.4315068493,12.8704,12.8984,12.8464,12.8864,142872.4315
2008-12-08 14:20:00,32.21,32.42,32.21,32.4,177226.02739726027,12.8824,12.9664,12.8824,12.9584,177226.0274
2008-12-08 14:25:00,32.4,32.47,32.33,32.43,134738.8698630137,12.9584,12.9864,12.9304,12.9704,134738.8699
2008-12-08 14:30:00,32.41,32.49,32.39,32.43,250107.0205479452,12.9624,12.9944,12.9544,12.9704,250107.0205
2008-12-08 14:35:00,32.42,32.45,32.26,32.34,176904.96575342465,12.9664,12.9784,12.9024,12.9344,176904.9658
2008-12-08 14:40:00,32.35,32.52,32.33,32.44,187071.9178082192,12.9384,13.0064,12.9304,12.9744,187071.9178
2008-12-08 14:45:00,32.44,32.54,32.34,32.43,406357.0205479452,12.9744,13.0144,12.9344,12.9704,406357.0205
2008-12-08 14:50:00,32.44,32.47,32.32,32.36,350706.3356164384,12.9744,12.9864,12.9264,12.9424,350706.3356
2008-12-08 14:55:00,32.36,32.42,32.27,32.41,347602.7397260274,12.9424,12.9664,12.9064,12.9624,347602.7397
2008-12-08 15:00:00,32.42,32.48,32.33,32.48,422089.0410958904,12.9664,12.9904,12.9304,12.9904,422089.0411
2008-12-08 15:05:00,32.48,32.49,32.33,32.4,429366.4383561644,12.9904,12.9944,12.9304,12.9584,429366.4384
2008-12-08 15:10:00,32.4,32.54,32.35,32.46,496254.2808219178,12.9584,13.0144,12.9384,12.9824,496254.2808
2008-12-08 15:15:00,32.46,32.51,32.24,32.25,506314.2123287671,12.9824,13.0024,12.8944,12.8984,506314.2123
2008-12-08 15:20:00,32.26,32.38,32.19,32.23,390517.9794520548,12.9024,12.9504,12.8744,12.8904,390517.9795
2008-12-08 15:25:00,32.23,32.36,32.12,32.33,440496.5753424658,12.8904,12.9424,12.8464,12.9304,440496.5753
2008-12-08 15:30:00,32.33,32.38,32.26,32.3,496789.38356164383,12.9304,12.9504,12.9024,12.9184,496789.3836
2008-12-08 15:35:00,32.29,32.36,31.99,32.05,729880.1369863014,12.9144,12.9424,12.7944,12.8184,729880.137
2008-12-08 15:40:00,32.06,32.2,32.05,32.07,653788.5273972603,12.8224,12.8784,12.8184,12.8264,653788.5274
2008-12-08 15:45:00,32.06,32.07,31.73,31.84,804580.4794520548,12.8224,12.8264,12.6904,12.7344,804580.4795
2008-12-08 15:50:00,31.84,32.1,31.83,32.03,721639.5547945206,12.7344,12.8384,12.7304,12.8104,721639.5548
2008-12-08 15:55:00,32.03,32.14,31.73,31.79,1325770.5479452056,12.8104,12.8544,12.6904,12.7144,1325770.5479
2008-12-09 09:30:00,31.78,32.0,31.59,31.77,543771.404109589,12.7104,12.7984,12.6344,12.7064,543771.4041
2008-12-09 09:35:00,31.77,31.89,31.74,31.83,530179.794520548,12.7064,12.7544,12.6944,12.7304,530179.7945
2008-12-09 09:40:00,31.84,31.84,31.72,31.77,603274.8287671233,12.7344,12.7344,12.6864,12.7064,603274.8288
2008-12-09 09:45:00,31.78,31.82,31.54,31.56,359375.0,12.7104,12.7264,12.6144,12.6224,359375.0
2008-12-09 09:50:00,31.56,31.61,31.32,31.34,290132.70547945204,12.6224,12.6424,12.5264,12.5344,290132.7055
2008-12-09 09:55:00,31.33,31.41,31.25,31.32,262093.3219178082,12.5304,12.5624,12.4984,12.5264,262093.3219
2008-12-09 10:00:00,31.32,31.4,31.21,31.36,334653.2534246575,12.5264,12.5584,12.4824,12.5424,334653.2534
2008-12-09 10:05:00,31.36,31.44,31.33,31.41,348030.8219178082,12.5424,12.5744,12.5304,12.5624,348030.8219
2008-12-09 10:10:00,31.41,31.59,31.34,31.56,360766.26712328766,12.5624,12.6344,12.5344,12.6224,360766.2671
2008-12-09 10:15:00,31.56,31.57,31.49,31.55,219071.0616438356,12.6224,12.6264,12.5944,12.6184,219071.0616
2008-12-09 10:20:00,31.55,31.82,31.55,31.76,367936.6438356164,12.6184,12.7264,12.6184,12.7024,367936.6438
2008-12-09 10:25:00,31.77,31.82,31.6,31.66,311536.81506849313,12.7064,12.7264,12.6384,12.6624,311536.8151
2008-12-09 10:30:00,31.66,31.85,31.66,31.82,214469.1780821918,12.6624,12.7384,12.6624,12.7264,214469.1781
2008-12-09 10:35:00,31.82,31.83,31.7,31.72,209332.19178082192,12.7264,12.7304,12.6784,12.6864,209332.1918
2008-12-09 10:40:00,31.73,31.8,31.67,31.76,287243.1506849315,12.6904,12.7184,12.6664,12.7024,287243.1507
2008-12-09 10:45:00,31.78,31.9,31.73,31.82,318279.1095890411,12.7104,12.7584,12.6904,12.7264,318279.1096
2008-12-09 10:50:00,31.82,31.91,31.72,31.77,252996.5753424657,12.7264,12.7624,12.6864,12.7064,252996.5753
2008-12-09 10:55:00,31.77,31.84,31.71,31.76,164169.5205479452,12.7064,12.7344,12.6824,12.7024,164169.5205
2008-12-09 11:00:00,31.76,31.91,31.75,31.81,190603.59589041097,12.7024,12.7624,12.6984,12.7224,190603.5959
2008-12-09 11:05:00,31.81,31.89,31.79,31.87,128959.7602739726,12.7224,12.7544,12.7144,12.7464,128959.7603
2008-12-09 11:10:00,31.87,31.95,31.8,31.95,167808.2191780822,12.7464,12.7784,12.7184,12.7784,167808.2192
2008-12-09 11:15:00,31.95,31.99,31.84,31.88,243471.7465753425,12.7784,12.7944,12.7344,12.7504,243471.7466
2008-12-09 11:20:00,31.87,31.9,31.73,31.76,316245.7191780822,12.7464,12.7584,12.6904,12.7024,316245.7192
2008-12-09 11:25:00,31.77,31.81,31.6,31.61,174336.47260273973,12.7064,12.7224,12.6384,12.6424,174336.4726
2008-12-09 11:30:00,31.61,31.69,31.59,31.62,287029.1095890411,12.6424,12.6744,12.6344,12.6464,287029.1096
2008-12-09 11:35:00,31.62,31.67,31.59,31.62,214469.1780821918,12.6464,12.6664,12.6344,12.6464,214469.1781
2008-12-09 11:40:00,31.63,31.77,31.61,31.73,202910.9589041096,12.6504,12.7064,12.6424,12.6904,202910.9589
2008-12-09 11:45:00,31.73,31.8,31.69,31.69,151327.05479452055,12.6904,12.7184,12.6744,12.6744,151327.0548
2008-12-09 11:50:00,31.69,31.79,31.69,31.71,213398.97260273973,12.6744,12.7144,12.6744,12.6824,213398.9726
2008-12-09 11:55:00,31.71,31.8,31.66,31.66,150898.97260273973,12.6824,12.7184,12.6624,12.6624,150898.9726
2008-12-09 12:00:00,31.67,31.69,31.52,31.65,281357.0205479452,12.6664,12.6744,12.6064,12.6584,281357.0205
2008-12-09 12:05:00,31.65,31.85,31.65,31.78,154751.7123287671,12.6584,12.7384,12.6584,12.7104,154751.7123
2008-12-09 12:10:00,31.78,31.81,31.66,31.75,162350.17123287672,12.7104,12.7224,12.6624,12.6984,162350.1712
2008-12-09 12:15:00,31.76,31.78,31.62,31.72,140625.0,12.7024,12.7104,12.6464,12.6864,140625.0
2008-12-09 12:20:00,31.73,31.75,31.57,31.62,127461.47260273973,12.6904,12.6984,12.6264,12.6464,127461.4726
2008-12-09 12:25:00,31.62,31.67,31.55,31.67,92786.81506849316,12.6464,12.6664,12.6184,12.6664,92786.8151
2008-12-09 12:30:00,31.66,31.77,31.63,31.68,181827.9109589041,12.6624,12.7064,12.6504,12.6704,181827.911
2008-12-09 12:35:00,31.65,31.77,31.65,31.77,170590.75342465754,12.6584,12.7064,12.6584,12.7064,170590.7534
2008-12-09 12:40:00,31.77,31.84,31.7,31.76,160102.7397260274,12.7064,12.7344,12.6784,12.7024,160102.7397
2008-12-09 12:45:00,31.77,31.83,31.72,31.78,98565.92465753424,12.7064,12.7304,12.6864,12.7104,98565.9247
2008-12-09 12:50:00,31.78,31.86,31.76,31.76,151969.1780821918,12.7104,12.7424,12.7024,12.7024,151969.1781
2008-12-09 12:55:00,31.77,31.77,31.63,31.67,141053.08219178082,12.7064,12.7064,12.6504,12.6664,141053.0822
2008-12-09 13:00:00,31.68,31.69,31.52,31.59,114511.98630136986,12.6704,12.6744,12.6064,12.6344,114511.9863
2008-12-09 13:05:00,31.59,31.81,31.58,31.77,126605.30821917808,12.6344,12.7224,12.6304,12.7064,126605.3082
2008-12-09 13:10:00,31.77,31.81,31.63,31.63,157855.30821917808,12.7064,12.7224,12.6504,12.6504,157855.3082
2008-12-09 13:15:00,31.62,31.65,31.53,31.53,151113.01369863015,12.6464,12.6584,12.6104,12.6104,151113.0137
2008-12-09 13:20:00,31.54,31.54,31.43,31.53,142123.2876712329,12.6144,12.6144,12.5704,12.6104,142123.2877
2008-12-09 13:25:00,31.53,31.57,31.47,31.52,168557.36301369863,12.6104,12.6264,12.5864,12.6064,168557.363
2008-12-09 13:30:00,31.52,31.59,31.36,31.41,198523.11643835617,12.6064,12.6344,12.5424,12.5624,198523.1164
2008-12-09 13:35:00,31.41,31.58,31.41,31.57,98565.92465753424,12.5624,12.6304,12.5624,12.6264,98565.9247
2008-12-09 13:40:00,31.57,31.59,31.49,31.49,105094.17808219178,12.6264,12.6344,12.5944,12.5944,105094.1781
2008-12-09 13:45:00,31.49,31.63,31.48,31.61,157855.30821917808,12.5944,12.6504,12.5904,12.6424,157855.3082
2008-12-09 13:50:00,31.6,31.61,31.49,31.5,108518.83561643836,12.6384,12.6424,12.5944,12.5984,108518.8356
2008-12-09 13:55:00,31.5,31.63,31.45,31.56,118471.74657534246,12.5984,12.6504,12.5784,12.6224,118471.7466
2008-12-09 14:00:00,31.55,31.56,31.33,31.34,266588.18493150687,12.6184,12.6224,12.5304,12.5344,266588.1849
2008-12-09 14:05:00,31.34,31.35,31.27,31.27,228916.95205479453,12.5344,12.5384,12.5064,12.5064,228916.9521
2008-12-09 14:10:00,31.28,31.34,31.21,31.21,185359.5890410959,12.5104,12.5344,12.4824,12.4824,185359.589
2008-12-09 14:15:00,31.22,31.41,31.21,31.38,360980.30821917806,12.4864,12.5624,12.4824,12.5504,360980.3082
2008-12-09 14:20:00,31.38,31.44,31.3,31.36,234910.102739726,12.5504,12.5744,12.5184,12.5424,234910.1027
2008-12-09 14:25:00,31.36,31.38,31.24,31.33,184824.48630136988,12.5424,12.5504,12.4944,12.5304,184824.4863
2008-12-09 14:30:00,31.33,31.77,31.24,31.26,289597.602739726,12.5304,12.7064,12.4944,12.5024,289597.6027
2008-12-09 14:35:00,31.26,31.29,31.23,31.27,277932.3630136986,12.5024,12.5144,12.4904,12.5064,277932.363
2008-12-09 14:40:00,31.28,31.33,31.26,31.27,183540.2397260274,12.5104,12.5304,12.5024,12.5064,183540.2397
2008-12-09 14:45:00,31.27,31.3,31.2,31.28,203446.0616438356,12.5064,12.5184,12.4784,12.5104,203446.0616
2008-12-09 14:50:00,31.27,31.34,31.25,31.27,303831.3356164384,12.5064,12.5344,12.4984,12.5064,303831.3356
2008-12-09 14:55:00,31.27,31.37,31.27,31.32,555329.6232876712,12.5064,12.5464,12.5064,12.5264,555329.6233
2008-12-09 15:00:00,31.32,31.49,31.32,31.38,387414.38356164383,12.5264,12.5944,12.5264,12.5504,387414.3836
2008-12-09 15:05:00,31.38,31.46,31.3,31.44,310252.5684931507,12.5504,12.5824,12.5184,12.5744,310252.5685
2008-12-09 15:10:00,31.43,31.44,31.22,31.27,345355.30821917806,12.5704,12.5744,12.4864,12.5064,345355.3082
2008-12-09 15:15:00,31.27,31.38,31.2,31.37,249785.9589041096,12.5064,12.5504,12.4784,12.5464,249785.9589
2008-12-09 15:20:00,31.38,31.41,31.25,31.27,301155.8219178082,12.5504,12.5624,12.4984,12.5064,301155.8219
2008-12-09 15:25:00,31.27,31.32,31.07,31.12,350171.23287671234,12.5064,12.5264,12.4265,12.4465,350171.2329
2008-12-09 15:30:00,31.12,31.14,31.02,31.1,420376.7123287671,12.4465,12.4544,12.4065,12.4385,420376.7123
2008-12-09 15:35:00,31.09,31.11,30.9,30.95,677011.9863013698,12.4345,12.4425,12.3585,12.3785,677011.9863
2008-12-09 15:40:00,30.94,31.35,30.93,31.22,529002.5684931506,12.3745,12.5384,12.3705,12.4864,529002.5685
2008-12-09 15:45:00,31.23,31.31,31.06,31.07,504601.88356164383,12.4904,12.5224,12.4225,12.4265,504601.8836
2008-12-09 15:50:00,31.07,31.24,31.0,31.07,756742.294520548,12.4265,12.4944,12.3985,12.4265,756742.2945
2008-12-09 15:55:00,31.06,31.3,30.9,31.18,926476.883561644,12.4225,12.5184,12.3585,12.4704,926476.8836
2008-12-10 09:30:00,31.59,31.75,31.36,31.4,398758.5616438356,12.6344,12.6984,12.5424,12.5584,398758.5616
2008-12-10 09:35:00,31.4,31.55,31.3,31.44,348351.88356164383,12.5584,12.6184,12.5184,12.5744,348351.8836
2008-12-10 09:40:00,31.48,31.51,31.3,31.37,467572.77397260274,12.5904,12.6024,12.5184,12.5464,467572.774
2008-12-10 09:45:00,31.36,31.58,31.26,31.31,402076.19863013696,12.5424,12.6304,12.5024,12.5224,402076.1986
2008-12-10 09:50:00,31.31,31.44,31.27,31.33,199486.301369863,12.5224,12.5744,12.5064,12.5304,199486.3014
2008-12-10 09:55:00,31.34,31.47,31.27,31.46,247859.5890410959,12.5344,12.5864,12.5064,12.5824,247859.589
2008-12-10 10:00:00,31.46,31.54,31.41,31.54,272153.2534246575,12.5824,12.6144,12.5624,12.6144,272153.2534
2008-12-10 10:05:00,31.54,31.65,31.46,31.51,274935.7876712329,12.6144,12.6584,12.5824,12.6024,274935.7877
2008-12-10 10:10:00,31.51,31.66,31.47,31.61,189961.47260273973,12.6024,12.6624,12.5864,12.6424,189961.4726
2008-12-10 10:15:00,31.61,31.72,31.55,31.68,475064.2123287671,12.6424,12.6864,12.6184,12.6704,475064.2123
2008-12-10 10:20:00,31.68,31.79,31.63,31.74,275149.8287671233,12.6704,12.7144,12.6504,12.6944,275149.8288
2008-12-10 10:25:00,31.74,31.75,31.48,31.55,245612.15753424657,12.6944,12.6984,12.5904,12.6184,245612.1575
2008-12-10 10:30:00,31.55,31.59,31.42,31.51,204516.2671232877,12.6184,12.6344,12.5664,12.6024,204516.2671
2008-12-10 10:35:00,31.51,31.58,31.38,31.55,196489.7260273973,12.6024,12.6304,12.5504,12.6184,196489.726
2008-12-10 10:40:00,31.55,31.63,31.34,31.34,142979.45205479453,12.6184,12.6504,12.5344,12.5344,142979.4521
2008-12-10 10:45:00,31.34,31.41,31.27,31.37,156250.0,12.5344,12.5624,12.5064,12.5464,156250.0
2008-12-10 10:50:00,31.36,31.44,31.3,31.31,175620.7191780822,12.5424,12.5744,12.5184,12.5224,175620.7192
2008-12-10 10:55:00,31.31,31.42,31.29,31.35,313570.20547945204,12.5224,12.5664,12.5144,12.5384,313570.2055
2008-12-10 11:00:00,31.35,31.55,31.35,31.5,218857.0205479452,12.5384,12.6184,12.5384,12.5984,218857.0205
2008-12-10 11:05:00,31.5,31.56,31.44,31.49,184717.46575342465,12.5984,12.6224,12.5744,12.5944,184717.4658
2008-12-10 11:10:00,31.49,31.57,31.47,31.56,459974.31506849313,12.5944,12.6264,12.5864,12.6224,459974.3151
2008-12-10 11:15:00,31.57,31.65,31.54,31.63,175513.698630137,12.6264,12.6584,12.6144,12.6504,175513.6986
2008-12-10 11:20:00,31.64,31.74,31.61,31.67,154858.73287671234,12.6544,12.6944,12.6424,12.6664,154858.7329
2008-12-10 11:25:00,31.68,31.68,31.55,31.67,154965.75342465754,12.6704,12.6704,12.6184,12.6664,154965.7534
2008-12-10 11:30:00,31.67,31.8,31.65,31.69,215539.38356164383,12.6664,12.7184,12.6584,12.6744,215539.3836
2008-12-10 11:35:00,31.69,31.8,31.56,31.57,258668.66438356164,12.6744,12.7184,12.6224,12.6264,258668.6644
2008-12-10 11:40:00,31.57,31.59,31.42,31.54,608411.8150684931,12.6264,12.6344,12.5664,12.6144,608411.8151
2008-12-10 11:45:00,31.55,31.84,31.55,31.68,361836.47260273976,12.6184,12.7344,12.6184,12.6704,361836.4726
2008-12-10 11:50:00,31.68,31.83,31.62,31.67,231057.36301369863,12.6704,12.7304,12.6464,12.6664,231057.363
2008-12-10 11:55:00,31.66,31.71,31.61,31.71,125107.0205479452,12.6624,12.6824,12.6424,12.6824,125107.0205
2008-12-10 12:00:00,31.71,31.72,31.59,31.68,212328.7671232877,12.6824,12.6864,12.6344,12.6704,212328.7671
2008-12-10 12:05:00,31.67,31.77,31.62,31.68,275363.8698630137,12.6664,12.7064,12.6464,12.6704,275363.8699
2008-12-10 12:10:00,31.69,31.83,31.68,31.77,281571.0616438356,12.6744,12.7304,12.6704,12.7064,281571.0616
2008-12-10 12:15:00,31.77,31.8,31.65,31.69,261772.2602739726,12.7064,12.7184,12.6584,12.6744,261772.2603
2008-12-10 12:20:00,31.7,31.77,31.65,31.66,234375.0,12.6784,12.7064,12.6584,12.6624,234375.0
2008-12-10 12:25:00,31.64,31.66,31.57,31.62,185787.67123287672,12.6544,12.6624,12.6264,12.6464,185787.6712
2008-12-10 12:30:00,31.62,31.65,31.54,31.65,165881.84931506848,12.6464,12.6584,12.6144,12.6584,165881.8493
2008-12-10 12:35:00,31.65,31.65,31.54,31.62,182791.09589041097,12.6584,12.6584,12.6144,12.6464,182791.0959
2008-12-10 12:40:00,31.62,31.65,31.57,31.62,100599.31506849316,12.6464,12.6584,12.6264,12.6464,100599.3151
2008-12-10 12:45:00,31.62,31.67,31.57,31.65,104880.13698630135,12.6464,12.6664,12.6264,12.6584,104880.137
2008-12-10 12:50:00,31.66,31.68,31.62,31.62,92144.69178082192,12.6624,12.6704,12.6464,12.6464,92144.6918
2008-12-10 12:55:00,31.62,31.62,31.46,31.46,341074.48630136985,12.6464,12.6464,12.5824,12.5824,341074.4863
2008-12-10 13:00:00,31.46,31.61,31.46,31.6,220783.3904109589,12.5824,12.6424,12.5824,12.6384,220783.3904
2008-12-10 13:05:00,31.6,31.61,31.41,31.42,290881.8493150685,12.6384,12.6424,12.5624,12.5664,290881.8493
2008-12-10 13:10:00,31.42,31.63,31.41,31.61,223565.92465753423,12.5664,12.6504,12.5624,12.6424,223565.9247
2008-12-10 13:15:00,31.62,31.73,31.62,31.68,338934.0753424658,12.6464,12.6904,12.6464,12.6704,338934.0753
2008-12-10 13:20:00,31.68,31.72,31.65,31.66,377247.4315068493,12.6704,12.6864,12.6584,12.6624,377247.4315
2008-12-10 13:25:00,31.67,31.69,31.64,31.66,343000.8561643836,12.6664,12.6744,12.6544,12.6624,343000.8562
2008-12-10 13:30:00,31.66,31.66,31.46,31.49,166095.8904109589,12.6624,12.6624,12.5824,12.5944,166095.8904
2008-12-10 13:35:00,31.5,31.5,31.31,31.36,231806.50684931508,12.5984,12.5984,12.5224,12.5424,231806.5068
2008-12-10 13:40:00,31.36,31.39,31.27,31.3,274186.6438356164,12.5424,12.5544,12.5064,12.5184,274186.6438
2008-12-10 13:45:00,31.3,31.4,31.26,31.39,222388.698630137,12.5184,12.5584,12.5024,12.5544,222388.6986
2008-12-10 13:50:00,31.39,31.4,31.26,31.3,535316.7808219178,12.5544,12.5584,12.5024,12.5184,535316.7808
2008-12-10 13:55:00,31.29,31.35,31.13,31.16,238441.7808219178,12.5144,12.5384,12.4504,12.4624,238441.7808
2008-12-10 14:00:00,31.16,31.18,30.95,30.97,299122.4315068493,12.4624,12.4704,12.3785,12.3865,299122.4315
2008-12-10 14:05:00,30.97,31.16,30.94,31.12,326947.77397260274,12.3865,12.4624,12.3745,12.4465,326947.774
2008-12-10 14:10:00,31.13,31.23,31.12,31.21,155072.77397260274,12.4504,12.4904,12.4465,12.4824,155072.774
2008-12-10 14:15:00,31.21,31.31,31.18,31.28,143193.49315068492,12.4824,12.5224,12.4704,12.5104,143193.4932
2008-12-10 14:20:00,31.29,31.31,30.99,31.1,531035.9589041095,12.5144,12.5224,12.3945,12.4385,531035.9589
2008-12-10 14:25:00,31.1,31.12,31.02,31.1,350278.2534246575,12.4385,12.4465,12.4065,12.4385,350278.2534
2008-12-10 14:30:00,31.1,31.11,30.88,30.91,393728.5958904109,12.4385,12.4425,12.3505,12.3625,393728.5959
2008-12-10 14:35:00,30.91,31.1,30.9,31.02,381100.1712328767,12.3625,12.4385,12.3585,12.4065,381100.1712
2008-12-10 14:40:00,31.02,31.06,30.97,31.03,313463.18493150687,12.4065,12.4225,12.3865,12.4105,313463.1849
2008-12-10 14:45:00,31.03,31.03,30.85,30.86,371040.2397260274,12.4105,12.4105,12.3385,12.3425,371040.2397
2008-12-10 14:50:00,30.85,30.99,30.84,30.9,433326.19863013696,12.3385,12.3945,12.3345,12.3585,433326.1986
2008-12-10 14:55:00,30.91,30.95,30.81,30.84,458904.1095890411,12.3625,12.3785,12.3225,12.3345,458904.1096
2008-12-10 15:00:00,30.83,30.84,30.68,30.69,683647.2602739726,12.3305,12.3345,12.2705,12.2745,683647.2603
2008-12-10 15:05:00,30.7,30.91,30.57,30.79,897474.3150684931,12.2785,12.3625,12.2265,12.3145,897474.3151
2008-12-10 15:10:00,30.8,30.83,30.7,30.82,336044.5205479452,12.3185,12.3305,12.2785,12.3265,336044.5205
2008-12-10 15:15:00,30.82,30.84,30.63,30.64,371682.3630136986,12.3265,12.3345,12.2505,12.2545,371682.363
2008-12-10 15:20:00,30.63,30.73,30.61,30.67,543985.4452054795,12.2505,12.2905,12.2425,12.2665,543985.4452
2008-12-10 15:25:00,30.67,30.7,30.54,30.6,654858.7328767123,12.2665,12.2785,12.2145,12.2385,654858.7329
2008-12-10 15:30:00,30.6,30.7,30.58,30.59,636879.2808219178,12.2385,12.2785,12.2305,12.2345,636879.2808
2008-12-10 15:35:00,30.59,30.69,30.52,30.54,535209.7602739726,12.2345,12.2745,12.2065,12.2145,535209.7603
2008-12-10 15:40:00,30.53,30.67,30.53,30.59,744006.8493150685,12.2105,12.2665,12.2105,12.2345,744006.8493
2008-12-10 15:45:00,30.59,30.7,30.56,30.67,603060.7876712328,12.2345,12.2785,12.2225,12.2665,603060.7877
2008-12-10 15:50:00,30.67,30.75,30.64,30.7,914704.6232876712,12.2665,12.2985,12.2545,12.2785,914704.6233
2008-12-10 15:55:00,30.7,30.8,30.52,30.59,1534781.678082192,12.2785,12.3185,12.2065,12.2345,1534781.6781
2008-12-11 09:30:00,30.4,30.51,30.15,30.43,364404.9657534247,12.1585,12.2025,12.0585,12.1705,364404.9658
2008-12-11 09:35:00,30.45,30.51,30.22,30.38,457940.9246575342,12.1785,12.2025,12.0865,12.1505,457940.9247
2008-12-11 09:40:00,30.38,30.49,30.26,30.29,565710.6164383561,12.1505,12.1945,12.1025,12.1145,565710.6164
2008-12-11 09:45:00,30.3,30.41,30.27,30.4,553510.2739726028,12.1185,12.1625,12.1065,12.1585,553510.274
2008-12-11 09:50:00,30.4,30.46,30.36,30.37,319670.37671232875,12.1585,12.1825,12.1425,12.1465,319670.3767
2008-12-11 09:55:00,30.38,30.46,30.37,30.45,256528.2534246576,12.1505,12.1825,12.1465,12.1785,256528.2534
2008-12-11 10:00:00,30.45,30.69,30.45,30.59,320740.58219178085,12.1785,12.2745,12.1785,12.2345,320740.5822
2008-12-11 10:05:00,30.59,30.67,30.49,30.62,379280.8219178082,12.2345,12.2665,12.1945,12.2465,379280.8219
2008-12-11 10:10:00,30.61,30.74,30.58,30.68,392765.4109589041,12.2425,12.2945,12.2305,12.2705,392765.411
2008-12-11 10:15:00,30.69,30.76,30.55,30.64,275684.9315068493,12.2745,12.3025,12.2185,12.2545,275684.9315
2008-12-11 10:20:00,30.63,30.89,30.63,30.88,372645.5479452055,12.2505,12.3545,12.2505,12.3505,372645.5479
2008-12-11 10:25:00,30.89,30.97,30.74,30.76,399400.68493150687,12.3545,12.3865,12.2945,12.3025,399400.6849
2008-12-11 10:30:00,30.77,30.91,30.68,30.91,287992.294520548,12.3065,12.3625,12.2705,12.3625,287992.2945
2008-12-11 10:35:00,30.89,30.98,30.83,30.84,246789.38356164383,12.3545,12.3905,12.3305,12.3345,246789.3836
2008-12-11 10:40:00,30.85,30.87,30.7,30.78,330693.4931506849,12.3385,12.3465,12.2785,12.3105,330693.4932
2008-12-11 10:45:00,30.77,30.94,30.73,30.91,142123.2876712329,12.3065,12.3745,12.2905,12.3625,142123.2877
2008-12-11 10:50:00,30.91,30.98,30.88,30.95,131207.19178082192,12.3625,12.3905,12.3505,12.3785,131207.1918
2008-12-11 10:55:00,30.95,31.13,30.93,31.09,270761.98630136985,12.3785,12.4504,12.3705,12.4345,270761.9863
2008-12-11 11:00:00,31.09,31.21,31.07,31.17,354773.11643835617,12.4345,12.4824,12.4265,12.4664,354773.1164
2008-12-11 11:05:00,31.17,31.22,31.13,31.2,242508.5616438356,12.4664,12.4864,12.4504,12.4784,242508.5616
2008-12-11 11:10:00,31.19,31.27,31.18,31.21,192315.92465753423,12.4744,12.5064,12.4704,12.4824,192315.9247
2008-12-11 11:15:00,31.21,31.21,30.96,30.96,193600.17123287672,12.4824,12.4824,12.3825,12.3825,193600.1712
2008-12-11 11:20:00,30.96,31.08,30.84,30.84,287029.1095890411,12.3825,12.4305,12.3345,12.3345,287029.1096
2008-12-11 11:25:00,30.85,30.9,30.76,30.78,219499.14383561644,12.3385,12.3585,12.3025,12.3105,219499.1438
2008-12-11 11:30:00,30.78,30.92,30.77,30.88,113120.7191780822,12.3105,12.3665,12.3065,12.3505,113120.7192
2008-12-11 11:35:00,30.87,30.96,30.84,30.92,135488.01369863015,12.3465,12.3825,12.3345,12.3665,135488.0137
2008-12-11 11:40:00,30.93,31.01,30.89,30.95,197559.93150684933,12.3705,12.4025,12.3545,12.3785,197559.9315
2008-12-11 11:45:00,30.95,30.97,30.87,30.91,221960.61643835617,12.3785,12.3865,12.3465,12.3625,221960.6164
2008-12-11 11:50:00,30.91,30.98,30.82,30.83,148544.5205479452,12.3625,12.3905,12.3265,12.3305,148544.5205
2008-12-11 11:55:00,30.83,30.95,30.82,30.89,202589.897260274,12.3305,12.3785,12.3265,12.3545,202589.8973
2008-12-11 12:00:00,30.9,30.98,30.84,30.95,181078.7671232877,12.3585,12.3905,12.3345,12.3785,181078.7671
2008-12-11 12:05:00,30.94,31.08,30.94,31.08,149935.7876712329,12.3745,12.4305,12.3745,12.4305,149935.7877
2008-12-11 12:10:00,31.08,31.09,30.96,30.97,113441.7808219178,12.4305,12.4345,12.3825,12.3865,113441.7808
2008-12-11 12:15:00,30.98,31.07,30.97,31.02,122003.42465753424,12.3905,12.4265,12.3865,12.4065,122003.4247
2008-12-11 12:20:00,31.02,31.04,30.85,30.85,170055.65068493152,12.4065,12.4145,12.3385,12.3385,170055.6507
2008-12-11 12:25:00,30.85,30.88,30.79,30.83,228702.9109589041,12.3385,12.3505,12.3145,12.3305,228702.911
2008-12-11 12:30:00,30.83,30.95,30.81,30.9,120398.11643835616,12.3305,12.3785,12.3225,12.3585,120398.1164
2008-12-11 12:35:00,30.91,30.97,30.84,30.84,150684.9315068493,12.3625,12.3865,12.3345,12.3345,150684.9315
2008-12-11 12:40:00,30.84,30.95,30.84,30.93,202910.9589041096,12.3345,12.3785,12.3345,12.3705,202910.9589
2008-12-11 12:45:00,30.93,31.01,30.9,30.94,95569.3493150685,12.3705,12.4025,12.3585,12.3745,95569.3493
2008-12-11 12:50:00,30.94,30.98,30.88,30.95,256207.19178082192,12.3745,12.3905,12.3505,12.3785,256207.1918
2008-12-11 12:55:00,30.96,31.16,30.96,31.05,140196.91780821918,12.3825,12.4624,12.3825,12.4185,140196.9178
2008-12-11 13:00:00,31.05,31.09,31.01,31.06,90967.46575342464,12.4185,12.4345,12.4025,12.4225,90967.4658
2008-12-11 13:05:00,31.05,31.07,31.01,31.04,100171.23287671233,12.4185,12.4265,12.4025,12.4145,100171.2329
2008-12-11 13:10:00,31.05,31.07,31.0,31.03,121682.36301369865,12.4185,12.4265,12.3985,12.4105,121682.363
2008-12-11 13:15:00,31.03,31.03,30.95,30.99,200556.50684931508,12.4105,12.4105,12.3785,12.3945,200556.5068
2008-12-11 13:20:00,30.99,31.0,30.85,30.93,186750.8561643836,12.3945,12.3985,12.3385,12.3705,186750.8562
2008-12-11 13:25:00,30.93,30.93,30.84,30.86,163955.4794520548,12.3705,12.3705,12.3345,12.3425,163955.4795
2008-12-11 13:30:00,30.86,30.91,30.84,30.87,139768.83561643836,12.3425,12.3625,12.3345,12.3465,139768.8356
2008-12-11 13:35:00,30.87,30.91,30.81,30.89,171767.9794520548,12.3465,12.3625,12.3225,12.3545,171767.9795
2008-12-11 13:40:00,30.88,30.9,30.84,30.85,149614.72602739726,12.3505,12.3585,12.3345,12.3385,149614.726
2008-12-11 13:45:00,30.84,30.86,30.79,30.8,187285.9589041096,12.3345,12.3425,12.3145,12.3185,187285.9589
2008-12-11 13:50:00,30.8,30.82,30.76,30.79,155286.81506849316,12.3185,12.3265,12.3025,12.3145,155286.8151
2008-12-11 13:55:00,30.79,30.81,30.73,30.74,281464.0410958904,12.3145,12.3225,12.2905,12.2945,281464.0411
2008-12-11 14:00:00,30.75,30.77,30.73,30.75,156035.9589041096,12.2985,12.3065,12.2905,12.2985,156035.9589
2008-12-11 14:05:00,30.75,30.77,30.69,30.7,140839.04109589042,12.2985,12.3065,12.2745,12.2785,140839.0411
2008-12-11 14:10:00,30.69,30.77,30.68,30.75,163420.37671232875,12.2745,12.3065,12.2705,12.2985,163420.3767
2008-12-11 14:15:00,30.75,30.84,30.74,30.82,109589.0410958904,12.2985,12.3345,12.2945,12.3265,109589.0411
2008-12-11 14:20:00,30.82,30.84,30.77,30.84,146511.1301369863,12.3265,12.3345,12.3065,12.3345,146511.1301
2008-12-11 14:25:00,30.84,30.89,30.81,30.85,147046.23287671234,12.3345,12.3545,12.3225,12.3385,147046.2329
2008-12-11 14:30:00,30.84,30.86,30.74,30.83,243364.7260273973,12.3345,12.3425,12.2945,12.3305,243364.726
2008-12-11 14:35:00,30.83,30.84,30.74,30.75,183005.13698630137,12.3305,12.3345,12.2945,12.2985,183005.137
2008-12-11 14:40:00,30.75,30.77,30.57,30.57,238120.7191780822,12.2985,12.3065,12.2265,12.2265,238120.7192
2008-12-11 14:45:00,30.57,30.61,30.5,30.56,295055.6506849315,12.2265,12.2425,12.1985,12.2225,295055.6507
2008-12-11 14:50:00,30.56,30.68,30.46,30.52,276541.09589041094,12.2225,12.2705,12.1825,12.2065,276541.0959
2008-12-11 14:55:00,30.53,30.55,30.43,30.51,409139.55479452055,12.2105,12.2185,12.1705,12.2025,409139.5548
2008-12-11 15:00:00,30.51,30.51,30.32,30.5,515732.0205479452,12.2025,12.2025,12.1265,12.1985,515732.0205
2008-12-11 15:05:00,30.48,30.55,30.37,30.52,260488.0136986301,12.1905,12.2185,12.1465,12.2065,260488.0137
2008-12-11 15:10:00,30.53,30.53,30.37,30.43,356592.4657534247,12.2105,12.2105,12.1465,12.1705,356592.4658
2008-12-11 15:15:00,30.42,30.43,30.27,30.34,398009.4178082192,12.1665,12.1705,12.1065,12.1345,398009.4178
2008-12-11 15:20:00,30.34,30.38,30.2,30.31,485445.205479452,12.1345,12.1505,12.0785,12.1225,485445.2055
2008-12-11 15:25:00,30.31,30.42,30.3,30.36,550620.7191780822,12.1225,12.1665,12.1185,12.1425,550620.7192
2008-12-11 15:30:00,30.36,30.37,30.13,30.18,574058.2191780822,12.1425,12.1465,12.0505,12.0705,574058.2192
2008-12-11 15:35:00,30.17,30.27,30.1,30.1,534460.6164383561,12.0665,12.1065,12.0385,12.0385,534460.6164
2008-12-11 15:40:00,30.1,30.29,30.07,30.2,762735.4452054795,12.0385,12.1145,12.0265,12.0785,762735.4452
2008-12-11 15:45:00,30.19,30.33,30.17,30.29,454195.205479452,12.0745,12.1305,12.0665,12.1145,454195.2055
2008-12-11 15:50:00,30.29,30.38,30.25,30.37,617080.4794520548,12.1145,12.1505,12.0985,12.1465,617080.4795
2008-12-11 15:55:00,30.38,30.39,30.18,30.28,958583.0479452056,12.1505,12.1545,12.0705,12.1105,958583.0479
2008-12-12 09:30:00,29.66,30.2,29.66,30.19,401113.01369863015,11.8625,12.0785,11.8625,12.0745,401113.0137
2008-12-12 09:35:00,30.19,30.4,30.05,30.32,460402.397260274,12.0745,12.1585,12.0185,12.1265,460402.3973
2008-12-12 09:40:00,30.32,30.45,30.02,30.13,338184.9315068493,12.1265,12.1785,12.0065,12.0505,338184.9315
2008-12-12 09:45:00,30.13,30.32,29.99,30.32,362906.6780821918,12.0505,12.1265,11.9945,12.1265,362906.6781
2008-12-12 09:50:00,30.31,30.51,30.3,30.5,349315.0684931507,12.1225,12.2025,12.1185,12.1985,349315.0685
2008-12-12 09:55:00,30.5,30.68,30.32,30.68,398437.5,12.1985,12.2705,12.1265,12.2705,398437.5
2008-12-12 10:00:00,30.66,30.7,30.47,30.69,344285.102739726,12.2625,12.2785,12.1865,12.2745,344285.1027
2008-12-12 10:05:00,30.69,30.8,30.37,30.46,304901.5410958904,12.2745,12.3185,12.1465,12.1825,304901.5411
2008-12-12 10:10:00,30.48,30.53,30.32,30.42,267658.3904109589,12.1905,12.2105,12.1265,12.1665,267658.3904
2008-12-12 10:15:00,30.41,30.49,30.34,30.36,284567.6369863014,12.1625,12.1945,12.1345,12.1425,284567.637
2008-12-12 10:20:00,30.36,30.45,30.36,30.42,310252.5684931507,12.1425,12.1785,12.1425,12.1665,310252.5685
2008-12-12 10:25:00,30.41,30.47,30.2,30.29,181720.8904109589,12.1625,12.1865,12.0785,12.1145,181720.8904
2008-12-12 10:30:00,30.27,30.28,30.02,30.12,297624.1438356164,12.1065,12.1105,12.0065,12.0465,297624.1438
2008-12-12 10:35:00,30.12,30.3,30.09,30.29,205907.5342465753,12.0465,12.1185,12.0345,12.1145,205907.5342
2008-12-12 10:40:00,30.29,30.37,30.23,30.37,205693.49315068487,12.1145,12.1465,12.0905,12.1465,205693.4932
2008-12-12 10:45:00,30.36,30.36,30.17,30.22,184503.42465753423,12.1425,12.1425,12.0665,12.0865,184503.4247
2008-12-12 10:50:00,30.22,30.38,30.19,30.38,151005.99315068492,12.0865,12.1505,12.0745,12.1505,151005.9932
2008-12-12 10:55:00,30.37,30.48,30.32,30.46,326519.69178082194,12.1465,12.1905,12.1265,12.1825,326519.6918
2008-12-12 11:00:00,30.44,30.47,30.37,30.39,242294.5205479452,12.1745,12.1865,12.1465,12.1545,242294.5205
2008-12-12 11:05:00,30.39,30.42,30.33,30.37,235231.16438356164,12.1545,12.1665,12.1305,12.1465,235231.1644
2008-12-12 11:10:00,30.36,30.38,30.12,30.15,291416.9520547945,12.1425,12.1505,12.0465,12.0585,291416.9521
2008-12-12 11:15:00,30.14,30.17,30.1,30.11,197238.8698630137,12.0545,12.0665,12.0385,12.0425,197238.8699
2008-12-12 11:20:00,30.11,30.13,30.08,30.13,220783.3904109589,12.0425,12.0505,12.0305,12.0505,220783.3904
2008-12-12 11:25:00,30.13,30.18,30.08,30.13,188142.12328767125,12.0505,12.0705,12.0305,12.0505,188142.1233
2008-12-12 11:30:00,30.13,30.16,30.08,30.1,128638.698630137,12.0505,12.0625,12.0305,12.0385,128638.6986
2008-12-12 11:35:00,30.11,30.14,29.93,29.94,145976.02739726027,12.0425,12.0545,11.9705,11.9745,145976.0274
2008-12-12 11:40:00,29.93,29.95,29.81,29.9,190282.5342465753,11.9705,11.9785,11.9225,11.9585,190282.5342
2008-12-12 11:45:00,29.91,30.02,29.89,29.97,138056.50684931508,11.9625,12.0065,11.9545,11.9865,138056.5068
2008-12-12 11:50:00,29.97,30.05,29.93,30.04,139019.69178082192,11.9865,12.0185,11.9705,12.0145,139019.6918
2008-12-12 11:55:00,30.03,30.04,29.91,29.95,109910.10273972603,12.0105,12.0145,11.9625,11.9785,109910.1027
2008-12-12 12:00:00,29.96,30.05,29.95,30.01,159567.63698630137,11.9825,12.0185,11.9785,12.0025,159567.637
2008-12-12 12:05:00,30.02,30.08,29.97,29.99,120184.07534246576,12.0065,12.0305,11.9865,11.9945,120184.0753
2008-12-12 12:10:00,29.99,30.08,29.94,29.94,150363.8698630137,11.9945,12.0305,11.9745,11.9745,150363.8699
2008-12-12 12:15:00,29.96,30.0,29.9,29.98,174657.53424657535,11.9825,11.9985,11.9585,11.9905,174657.5342
2008-12-12 12:20:00,29.98,30.16,29.96,30.14,162564.2123287671,11.9905,12.0625,11.9825,12.0545,162564.2123
2008-12-12 12:25:00,30.15,30.26,30.07,30.25,182577.0547945205,12.0585,12.1025,12.0265,12.0985,182577.0548
2008-12-12 12:30:00,30.25,30.34,30.15,30.3,159353.59589041097,12.0985,12.1345,12.0585,12.1185,159353.5959
2008-12-12 12:35:00,30.3,30.41,29.88,30.37,250963.18493150684,12.1185,12.1625,11.9505,12.1465,250963.1849
2008-12-12 12:40:00,30.37,30.41,30.33,30.38,169413.52739726027,12.1465,12.1625,12.1305,12.1505,169413.5274
2008-12-12 12:45:00,30.38,30.4,30.26,30.27,179580.4794520548,12.1505,12.1585,12.1025,12.1065,179580.4795
2008-12-12 12:50:00,30.28,30.42,30.26,30.41,134952.9109589041,12.1105,12.1665,12.1025,12.1625,134952.911
2008-12-12 12:55:00,30.41,30.56,30.4,30.54,227953.7671232877,12.1625,12.2225,12.1585,12.2145,227953.7671
2008-12-12 13:00:00,30.55,30.68,30.55,30.61,278895.5479452055,12.2185,12.2705,12.2185,12.2425,278895.5479
2008-12-12 13:05:00,30.62,30.63,30.52,30.58,313784.2465753425,12.2465,12.2505,12.2065,12.2305,313784.2466
2008-12-12 13:10:00,30.58,30.58,30.39,30.42,278360.44520547945,12.2305,12.2305,12.1545,12.1665,278360.4452
2008-12-12 13:15:00,30.42,30.5,30.39,30.43,238013.698630137,12.1665,12.1985,12.1545,12.1705,238013.6986
2008-12-12 13:20:00,30.43,30.46,30.41,30.46,263912.6712328767,12.1705,12.1825,12.1625,12.1825,263912.6712
2008-12-12 13:25:00,30.44,30.53,30.32,30.46,292808.2191780822,12.1745,12.2105,12.1265,12.1825,292808.2192
2008-12-12 13:30:00,30.48,30.53,30.41,30.5,230094.1780821918,12.1905,12.2105,12.1625,12.1985,230094.1781
2008-12-12 13:35:00,30.51,30.51,30.38,30.44,219178.0821917808,12.2025,12.2025,12.1505,12.1745,219178.0822
2008-12-12 13:40:00,30.43,30.44,30.22,30.26,334974.31506849313,12.1705,12.1745,12.0865,12.1025,334974.3151
2008-12-12 13:45:00,30.26,30.44,30.24,30.43,270869.0068493151,12.1025,12.1745,12.0945,12.1705,270869.0068
2008-12-12 13:50:00,30.43,30.46,30.33,30.46,251926.3698630137,12.1705,12.1825,12.1305,12.1825,251926.3699
2008-12-12 13:55:00,30.46,30.57,30.45,30.52,167380.13698630137,12.1825,12.2265,12.1785,12.2065,167380.137
2008-12-12 14:00:00,30.51,30.67,30.44,30.67,309075.34246575343,12.2025,12.2665,12.1745,12.2665,309075.3425
2008-12-12 14:05:00,30.67,30.71,30.61,30.66,184503.42465753423,12.2665,12.2825,12.2425,12.2625,184503.4247
2008-12-12 14:10:00,30.69,30.77,30.59,30.63,167915.2397260274,12.2745,12.3065,12.2345,12.2505,167915.2397
2008-12-12 14:15:00,30.63,30.74,30.53,30.55,200556.50684931508,12.2505,12.2945,12.2105,12.2185,200556.5068
2008-12-12 14:20:00,30.55,30.56,30.41,30.45,279216.6095890411,12.2185,12.2225,12.1625,12.1785,279216.6096
2008-12-12 14:25:00,30.45,30.52,30.39,30.51,216074.48630136988,12.1785,12.2065,12.1545,12.2025,216074.4863
2008-12-12 14:30:00,30.5,30.51,30.25,30.39,191138.698630137,12.1985,12.2025,12.0985,12.1545,191138.6986
2008-12-12 14:35:00,30.38,30.58,30.33,30.55,242508.5616438356,12.1505,12.2305,12.1305,12.2185,242508.5616
2008-12-12 14:40:00,30.55,30.59,30.49,30.56,214041.09589041097,12.2185,12.2345,12.1945,12.2225,214041.0959
2008-12-12 14:45:00,30.55,30.58,30.41,30.54,213077.9109589041,12.2185,12.2305,12.1625,12.2145,213077.911
2008-12-12 14:50:00,30.54,30.86,30.54,30.73,332940.9246575342,12.2145,12.3425,12.2145,12.2905,332940.9247
2008-12-12 14:55:00,30.74,30.84,30.68,30.81,283069.3493150685,12.2945,12.3345,12.2705,12.3225,283069.3493
2008-12-12 15:00:00,30.83,31.09,30.81,30.92,334867.294520548,12.3305,12.4345,12.3225,12.3665,334867.2945
2008-12-12 15:05:00,30.92,30.95,30.78,30.86,418985.44520547945,12.3665,12.3785,12.3105,12.3425,418985.4452
2008-12-12 15:10:00,30.85,30.94,30.74,30.94,517230.30821917806,12.3385,12.3745,12.2945,12.3745,517230.3082
2008-12-12 15:15:00,30.94,31.0,30.76,30.78,471532.5342465753,12.3745,12.3985,12.3025,12.3105,471532.5342
2008-12-12 15:20:00,30.78,30.9,30.74,30.75,298801.3698630137,12.3105,12.3585,12.2945,12.2985,298801.3699
2008-12-12 15:25:00,30.75,30.82,30.56,30.75,376070.205479452,12.2985,12.3265,12.2225,12.2985,376070.2055
2008-12-12 15:30:00,30.75,30.78,30.56,30.66,327054.794520548,12.2985,12.3105,12.2225,12.2625,327054.7945
2008-12-12 15:35:00,30.66,30.76,30.55,30.73,280286.81506849313,12.2625,12.3025,12.2185,12.2905,280286.8151
2008-12-12 15:40:00,30.74,30.81,30.61,30.64,394798.80136986304,12.2945,12.3225,12.2425,12.2545,394798.8014
2008-12-12 15:45:00,30.64,30.68,30.47,30.59,350171.23287671234,12.2545,12.2705,12.1865,12.2345,350171.2329
2008-12-12 15:50:00,30.58,30.63,30.44,30.48,379173.80136986304,12.2305,12.2505,12.1745,12.1905,379173.8014
2008-12-12 15:55:00,30.47,30.7,30.3,30.68,879922.9452054795,12.1865,12.2785,12.1185,12.2705,879922.9452
2008-12-15 09:30:00,30.78,30.99,30.3,30.31,443065.0684931507,12.3105,12.3945,12.1185,12.1225,443065.0685
2008-12-15 09:35:00,30.32,30.36,30.0,30.11,457405.8219178082,12.1265,12.1425,11.9985,12.0425,457405.8219
2008-12-15 09:40:00,30.09,30.2,29.92,29.96,389768.8356164384,12.0345,12.0785,11.9665,11.9825,389768.8356
2008-12-15 09:45:00,29.93,29.98,29.87,29.89,520547.94520547945,11.9705,11.9905,11.9465,11.9545,520547.9452
2008-12-15 09:50:00,29.88,29.9,29.75,29.81,351348.4589041096,11.9505,11.9585,11.8985,11.9225,351348.4589
2008-12-15 09:55:00,29.81,29.83,29.77,29.8,396404.1095890411,11.9225,11.9305,11.9065,11.9185,396404.1096
2008-12-15 10:00:00,29.81,29.81,29.64,29.66,370184.0753424658,11.9225,11.9225,11.8545,11.8625,370184.0753
2008-12-15 10:05:00,29.65,29.78,29.61,29.75,350385.27397260274,11.8585,11.9105,11.8425,11.8985,350385.274
2008-12-15 10:10:00,29.75,29.87,29.74,29.84,218107.87671232875,11.8985,11.9465,11.8945,11.9345,218107.8767
2008-12-15 10:15:00,29.84,29.91,29.75,29.9,192422.94520547945,11.9345,11.9625,11.8985,11.9585,192422.9452
2008-12-15 10:20:00,29.89,29.89,29.76,29.81,322666.9520547945,11.9545,11.9545,11.9025,11.9225,322666.9521
2008-12-15 10:25:00,29.82,29.9,29.81,29.84,270119.8630136986,11.9265,11.9585,11.9225,11.9345,270119.863
2008-12-15 10:30:00,29.84,29.9,29.81,29.9,294841.6095890411,11.9345,11.9585,11.9225,11.9585,294841.6096
2008-12-15 10:35:00,29.9,30.09,29.88,30.07,330800.5136986301,11.9585,12.0345,11.9505,12.0265,330800.5137
2008-12-15 10:40:00,30.06,30.17,30.02,30.09,270012.84246575343,12.0225,12.0665,12.0065,12.0345,270012.8425
2008-12-15 10:45:00,30.1,30.13,29.98,29.98,238548.801369863,12.0385,12.0505,11.9905,11.9905,238548.8014
2008-12-15 10:50:00,29.99,30.01,29.89,29.9,152504.2808219178,11.9945,12.0025,11.9545,11.9585,152504.2808
2008-12-15 10:55:00,29.92,29.92,29.84,29.84,155393.83561643836,11.9665,11.9665,11.9345,11.9345,155393.8356
2008-12-15 11:00:00,29.84,29.84,29.64,29.65,293450.34246575343,11.9345,11.9345,11.8545,11.8585,293450.3425
2008-12-15 11:05:00,29.65,29.72,29.6,29.72,244863.0136986301,11.8585,11.8865,11.8385,11.8865,244863.0137
2008-12-15 11:10:00,29.71,29.72,29.62,29.71,214576.198630137,11.8825,11.8865,11.8465,11.8825,214576.1986
2008-12-15 11:15:00,29.71,29.76,29.65,29.73,252461.47260273973,11.8825,11.9025,11.8585,11.8905,252461.4726
2008-12-15 11:20:00,29.73,29.87,29.73,29.75,276005.9931506849,11.8905,11.9465,11.8905,11.8985,276005.9932
2008-12-15 11:25:00,29.74,29.85,29.74,29.8,111943.49315068494,11.8945,11.9385,11.8945,11.9185,111943.4932
2008-12-15 11:30:00,29.83,29.92,29.76,29.92,180008.56164383562,11.9305,11.9665,11.9025,11.9665,180008.5616
2008-12-15 11:35:00,29.9,29.92,29.82,29.84,105950.34246575342,11.9585,11.9665,11.9265,11.9345,105950.3425
2008-12-15 11:40:00,29.85,29.95,29.84,29.95,323202.05479452055,11.9385,11.9785,11.9345,11.9785,323202.0548
2008-12-15 11:45:00,29.95,29.96,29.88,29.95,95034.24657534246,11.9785,11.9825,11.9505,11.9785,95034.2466
2008-12-15 11:50:00,29.94,30.03,29.91,30.01,171767.9794520548,11.9745,12.0105,11.9625,12.0025,171767.9795
2008-12-15 11:55:00,30.02,30.03,29.95,29.98,94820.20547945204,12.0065,12.0105,11.9785,11.9905,94820.2055
2008-12-15 12:00:00,29.99,30.0,29.9,29.98,142444.34931506848,11.9945,11.9985,11.9585,11.9905,142444.3493
2008-12-15 12:05:00,29.98,30.03,29.98,29.98,111515.4109589041,11.9905,12.0105,11.9905,11.9905,111515.411
2008-12-15 12:10:00,29.99,30.03,29.96,29.99,102204.62328767125,11.9945,12.0105,11.9825,11.9945,102204.6233
2008-12-15 12:15:00,29.99,30.0,29.95,29.98,115368.1506849315,11.9945,11.9985,11.9785,11.9905,115368.1507
2008-12-15 12:20:00,29.98,30.0,29.96,29.98,105629.2808219178,11.9905,11.9985,11.9825,11.9905,105629.2808
2008-12-15 12:25:00,29.98,30.0,29.96,29.98,89790.2397260274,11.9905,11.9985,11.9825,11.9905,89790.2397
2008-12-15 12:30:00,29.98,30.0,29.94,29.96,86793.66438356164,11.9905,11.9985,11.9745,11.9825,86793.6644
2008-12-15 12:35:00,29.96,29.96,29.86,29.87,136451.198630137,11.9825,11.9825,11.9425,11.9465,136451.1986
2008-12-15 12:40:00,29.88,29.9,29.86,29.9,88827.05479452055,11.9505,11.9585,11.9425,11.9585,88827.0548
2008-12-15 12:45:00,29.89,29.94,29.86,29.87,105629.2808219178,11.9545,11.9745,11.9425,11.9465,105629.2808
2008-12-15 12:50:00,29.86,29.89,29.84,29.89,123073.6301369863,11.9425,11.9545,11.9345,11.9545,123073.6301
2008-12-15 12:55:00,29.89,29.93,29.86,29.91,103702.9109589041,11.9545,11.9705,11.9425,11.9625,103702.911
2008-12-15 13:00:00,29.91,29.95,29.84,29.87,142230.30821917808,11.9625,11.9785,11.9345,11.9465,142230.3082
2008-12-15 13:05:00,29.87,29.9,29.73,29.76,159995.7191780822,11.9465,11.9585,11.8905,11.9025,159995.7192
2008-12-15 13:10:00,29.74,29.81,29.74,29.8,92144.69178082192,11.8945,11.9225,11.8945,11.9185,92144.6918
2008-12-15 13:15:00,29.8,29.81,29.77,29.81,90646.40410958904,11.9185,11.9225,11.9065,11.9225,90646.4041
2008-12-15 13:20:00,29.81,29.92,29.8,29.9,185680.65068493152,11.9225,11.9665,11.9185,11.9585,185680.6507
2008-12-15 13:25:00,29.89,29.98,29.89,29.91,268407.5342465753,11.9545,11.9905,11.9545,11.9625,268407.5342
2008-12-15 13:30:00,29.91,29.98,29.89,29.98,145761.98630136988,11.9625,11.9905,11.9545,11.9905,145761.9863
2008-12-15 13:35:00,29.97,29.98,29.94,29.98,152076.198630137,11.9865,11.9905,11.9745,11.9905,152076.1986
2008-12-15 13:40:00,29.98,30.0,29.94,29.96,118471.74657534246,11.9905,11.9985,11.9745,11.9825,118471.7466
2008-12-15 13:45:00,29.96,30.04,29.94,30.01,113441.7808219178,11.9825,12.0145,11.9745,12.0025,113441.7808
2008-12-15 13:50:00,30.01,30.01,29.93,29.96,106485.44520547944,12.0025,12.0025,11.9705,11.9825,106485.4452
2008-12-15 13:55:00,29.95,29.95,29.86,29.89,186857.87671232875,11.9785,11.9785,11.9425,11.9545,186857.8767
2008-12-15 14:00:00,29.88,29.93,29.87,29.88,397902.397260274,11.9505,11.9705,11.9465,11.9505,397902.3973
2008-12-15 14:05:00,29.88,29.89,29.82,29.85,171982.0205479452,11.9505,11.9545,11.9265,11.9385,171982.0205
2008-12-15 14:10:00,29.86,29.89,29.74,29.76,199379.2808219178,11.9425,11.9545,11.8945,11.9025,199379.2808
2008-12-15 14:15:00,29.76,29.84,29.76,29.84,109803.08219178082,11.9025,11.9345,11.9025,11.9345,109803.0822
2008-12-15 14:20:00,29.84,29.91,29.84,29.89,127247.43150684932,11.9345,11.9625,11.9345,11.9545,127247.4315
2008-12-15 14:25:00,29.89,29.95,29.81,29.82,182363.0136986301,11.9545,11.9785,11.9225,11.9265,182363.0137
2008-12-15 14:30:00,29.82,29.9,29.81,29.9,71168.66438356164,11.9265,11.9585,11.9225,11.9585,71168.6644
2008-12-15 14:35:00,29.89,29.91,29.84,29.89,155928.93835616438,11.9545,11.9625,11.9345,11.9545,155928.9384
2008-12-15 14:40:00,29.9,29.93,29.84,29.85,151327.05479452055,11.9585,11.9705,11.9345,11.9385,151327.0548
2008-12-15 14:45:00,29.84,29.88,29.81,29.86,139554.79452054793,11.9345,11.9505,11.9225,11.9425,139554.7945
2008-12-15 14:50:00,29.86,29.9,29.84,29.88,92465.75342465754,11.9425,11.9585,11.9345,11.9505,92465.7534
2008-12-15 14:55:00,29.88,29.9,29.83,29.84,135488.01369863015,11.9505,11.9585,11.9305,11.9345,135488.0137
2008-12-15 15:00:00,29.84,29.91,29.83,29.89,144477.7397260274,11.9345,11.9625,11.9305,11.9545,144477.7397
2008-12-15 15:05:00,29.89,29.92,29.84,29.89,205372.43150684933,11.9545,11.9665,11.9345,11.9545,205372.4315
2008-12-15 15:10:00,29.89,29.89,29.77,29.83,224529.1095890411,11.9545,11.9545,11.9065,11.9305,224529.1096
2008-12-15 15:15:00,29.83,29.88,29.78,29.81,212756.84931506848,11.9305,11.9505,11.9105,11.9225,212756.8493
2008-12-15 15:20:00,29.81,29.84,29.72,29.73,210616.4383561644,11.9225,11.9345,11.8865,11.8905,210616.4384
2008-12-15 15:25:00,29.72,29.76,29.67,29.74,361408.3904109589,11.8865,11.9025,11.8665,11.8945,361408.3904
2008-12-15 15:30:00,29.74,29.84,29.67,29.81,218750.0,11.8945,11.9345,11.8665,11.9225,218750.0
2008-12-15 15:35:00,29.82,30.21,29.81,30.18,566566.7808219178,11.9265,12.0825,11.9225,12.0705,566566.7808
2008-12-15 15:40:00,30.16,30.38,30.14,30.24,472923.80136986304,12.0625,12.1505,12.0545,12.0945,472923.8014
2008-12-15 15:45:00,30.23,30.33,30.14,30.26,604559.0753424658,12.0905,12.1305,12.0545,12.1025,604559.0753
2008-12-15 15:50:00,30.26,30.28,30.02,30.1,627033.3904109589,12.1025,12.1105,12.0065,12.0385,627033.3904
2008-12-15 15:55:00,30.1,30.24,30.09,30.19,692101.8835616439,12.0385,12.0945,12.0345,12.0745,692101.8836
2008-12-16 09:30:00,30.6,30.84,30.23,30.66,448951.19863013696,12.2385,12.3345,12.0905,12.2625,448951.1986
2008-12-16 09:35:00,30.66,31.01,30.59,30.96,347281.6780821918,12.2625,12.4025,12.2345,12.3825,347281.6781
2008-12-16 09:40:00,30.98,30.99,30.71,30.74,370398.11643835617,12.3905,12.3945,12.2825,12.2945,370398.1164
2008-12-16 09:45:00,30.74,30.85,30.55,30.55,424764.55479452055,12.2945,12.3385,12.2185,12.2185,424764.5548
2008-12-16 09:50:00,30.55,30.61,30.51,30.55,356806.5068493151,12.2185,12.2425,12.2025,12.2185,356806.5068
2008-12-16 09:55:00,30.55,30.6,30.51,30.54,217037.67123287672,12.2185,12.2385,12.2025,12.2145,217037.6712
2008-12-16 10:00:00,30.55,30.7,30.53,30.69,218642.9794520548,12.2185,12.2785,12.2105,12.2745,218642.9795
2008-12-16 10:05:00,30.68,30.82,30.64,30.81,173159.24657534246,12.2705,12.3265,12.2545,12.3225,173159.2466
2008-12-16 10:10:00,30.82,30.84,30.62,30.64,250321.0616438356,12.3265,12.3345,12.2465,12.2545,250321.0616
2008-12-16 10:15:00,30.65,30.65,30.5,30.5,165239.72602739726,12.2585,12.2585,12.1985,12.1985,165239.726
2008-12-16 10:20:00,30.49,30.5,30.39,30.44,168236.301369863,12.1945,12.1985,12.1545,12.1745,168236.3014
2008-12-16 10:25:00,30.44,30.59,30.43,30.55,223886.98630136988,12.1745,12.2345,12.1705,12.2185,223886.9863
2008-12-16 10:30:00,30.55,30.57,30.47,30.48,152932.36301369863,12.2185,12.2265,12.1865,12.1905,152932.363
2008-12-16 10:35:00,30.48,30.5,30.29,30.29,206977.7397260274,12.1905,12.1985,12.1145,12.1145,206977.7397
2008-12-16 10:40:00,30.29,30.41,30.27,30.39,179901.54109589042,12.1145,12.1625,12.1065,12.1545,179901.5411
2008-12-16 10:45:00,30.39,30.43,30.34,30.37,243578.7671232877,12.1545,12.1705,12.1345,12.1465,243578.7671
2008-12-16 10:50:00,30.38,30.4,30.26,30.27,349422.08904109587,12.1505,12.1585,12.1025,12.1065,349422.089
2008-12-16 10:55:00,30.27,30.29,30.25,30.27,273223.4589041096,12.1065,12.1145,12.0985,12.1065,273223.4589
2008-12-16 11:00:00,30.27,30.36,30.25,30.35,229452.0547945205,12.1065,12.1425,12.0985,12.1385,229452.0548
2008-12-16 11:05:00,30.36,30.37,30.27,30.28,313998.2876712329,12.1425,12.1465,12.1065,12.1105,313998.2877
2008-12-16 11:10:00,30.28,30.36,30.27,30.33,149079.62328767125,12.1105,12.1425,12.1065,12.1305,149079.6233
2008-12-16 11:15:00,30.33,30.35,30.22,30.22,204944.34931506848,12.1305,12.1385,12.0865,12.0865,204944.3493
2008-12-16 11:20:00,30.23,30.27,30.16,30.21,319349.31506849313,12.0905,12.1065,12.0625,12.0825,319349.3151
2008-12-16 11:25:00,30.22,30.31,30.13,30.31,182577.0547945205,12.0865,12.1225,12.0505,12.1225,182577.0548
2008-12-16 11:30:00,30.31,30.45,30.31,30.37,173266.26712328766,12.1225,12.1785,12.1225,12.1465,173266.2671
2008-12-16 11:35:00,30.37,30.46,30.37,30.41,168557.36301369863,12.1465,12.1825,12.1465,12.1625,168557.363
2008-12-16 11:40:00,30.41,30.44,30.35,30.4,119648.97260273973,12.1625,12.1745,12.1385,12.1585,119648.9726
2008-12-16 11:45:00,30.41,30.46,30.35,30.36,137735.44520547945,12.1625,12.1825,12.1385,12.1425,137735.4452
2008-12-16 11:50:00,30.36,30.38,30.31,30.32,107769.69178082192,12.1425,12.1505,12.1225,12.1265,107769.6918
2008-12-16 11:55:00,30.32,30.43,30.31,30.38,116438.35616438356,12.1265,12.1705,12.1225,12.1505,116438.3562
2008-12-16 12:00:00,30.39,30.39,30.29,30.31,126926.3698630137,12.1545,12.1545,12.1145,12.1225,126926.3699
2008-12-16 12:05:00,30.31,30.32,30.29,30.29,126605.30821917808,12.1225,12.1265,12.1145,12.1145,126605.3082
2008-12-16 12:10:00,30.29,30.33,30.29,30.32,103488.8698630137,12.1145,12.1305,12.1145,12.1265,103488.8699
2008-12-16 12:15:00,30.32,30.4,30.31,30.4,123180.6506849315,12.1265,12.1585,12.1225,12.1585,123180.6507
2008-12-16 12:20:00,30.4,30.45,30.39,30.41,94178.08219178082,12.1585,12.1785,12.1545,12.1625,94178.0822
2008-12-16 12:25:00,30.41,30.45,30.41,30.43,94820.20547945204,12.1625,12.1785,12.1625,12.1705,94820.2055
2008-12-16 12:30:00,30.43,30.46,30.42,30.43,113227.7397260274,12.1705,12.1825,12.1665,12.1705,113227.7397
2008-12-16 12:35:00,30.43,30.44,30.41,30.44,121789.38356164384,12.1705,12.1745,12.1625,12.1745,121789.3836
2008-12-16 12:40:00,30.42,30.46,30.41,30.44,169627.5684931507,12.1665,12.1825,12.1625,12.1745,169627.5685
2008-12-16 12:45:00,30.45,30.5,30.43,30.49,134845.8904109589,12.1785,12.1985,12.1705,12.1945,134845.8904
2008-12-16 12:50:00,30.5,30.51,30.43,30.48,95997.43150684932,12.1985,12.2025,12.1705,12.1905,95997.4315
2008-12-16 12:55:00,30.48,30.5,30.41,30.41,70633.56164383562,12.1905,12.1985,12.1625,12.1625,70633.5616
2008-12-16 13:00:00,30.41,30.43,30.39,30.41,165988.8698630137,12.1625,12.1705,12.1545,12.1625,165988.8699
2008-12-16 13:05:00,30.41,30.42,30.36,30.41,224850.17123287672,12.1625,12.1665,12.1425,12.1625,224850.1712
2008-12-16 13:10:00,30.41,30.42,30.36,30.38,198630.13698630137,12.1625,12.1665,12.1425,12.1505,198630.137
2008-12-16 13:15:00,30.39,30.4,30.34,30.38,186215.7534246576,12.1545,12.1585,12.1345,12.1505,186215.7534
2008-12-16 13:20:00,30.38,30.42,30.35,30.37,149293.66438356164,12.1505,12.1665,12.1385,12.1465,149293.6644
2008-12-16 13:25:00,30.39,30.41,30.37,30.38,109267.9794520548,12.1545,12.1625,12.1465,12.1505,109267.9795
2008-12-16 13:30:00,30.38,30.41,30.37,30.39,247431.50684931508,12.1505,12.1625,12.1465,12.1545,247431.5068
2008-12-16 13:35:00,30.39,30.41,30.38,30.39,173801.3698630137,12.1545,12.1625,12.1505,12.1545,173801.3699
2008-12-16 13:40:00,30.39,30.41,30.38,30.4,161601.02739726027,12.1545,12.1625,12.1505,12.1585,161601.0274
2008-12-16 13:45:00,30.4,30.42,30.39,30.41,147688.35616438356,12.1585,12.1665,12.1545,12.1625,147688.3562
2008-12-16 13:50:00,30.41,30.46,30.4,30.45,121575.34246575342,12.1625,12.1825,12.1585,12.1785,121575.3425
2008-12-16 13:55:00,30.45,30.5,30.43,30.48,129922.94520547944,12.1785,12.1985,12.1705,12.1905,129922.9452
2008-12-16 14:00:00,30.48,30.51,30.45,30.5,125428.08219178082,12.1905,12.2025,12.1785,12.1985,125428.0822
2008-12-16 14:05:00,30.51,30.56,30.5,30.55,137842.46575342465,12.2025,12.2225,12.1985,12.2185,137842.4658
2008-12-16 14:10:00,30.55,30.65,30.5,30.53,173694.34931506848,12.2185,12.2585,12.1985,12.2105,173694.3493
2008-12-16 14:15:00,30.53,30.69,30.41,30.69,149186.64383561644,12.2105,12.2745,12.1625,12.2745,149186.6438
2008-12-16 14:20:00,30.68,31.11,30.57,30.84,616224.3150684931,12.2705,12.4425,12.2265,12.3345,616224.3151
2008-12-16 14:25:00,30.85,31.02,30.8,30.99,620398.1164383561,12.3385,12.4065,12.3185,12.3945,620398.1164
2008-12-16 14:30:00,31.0,31.3,30.99,31.26,610552.2260273972,12.3985,12.5184,12.3945,12.5024,610552.226
2008-12-16 14:35:00,31.27,31.37,31.17,31.32,566994.8630136986,12.5064,12.5464,12.4664,12.5264,566994.863
2008-12-16 14:40:00,31.32,31.37,30.95,31.03,546982.0205479452,12.5264,12.5464,12.3785,12.4105,546982.0205
2008-12-16 14:45:00,31.02,31.08,30.84,31.05,461044.5205479452,12.4065,12.4305,12.3345,12.4185,461044.5205
2008-12-16 14:50:00,31.06,31.34,31.01,31.34,486622.4315068493,12.4225,12.5344,12.4025,12.5344,486622.4315
2008-12-16 14:55:00,31.33,31.4,31.21,31.27,394798.80136986304,12.5304,12.5584,12.4824,12.5064,394798.8014
2008-12-16 15:00:00,31.29,31.33,31.12,31.16,337221.7465753425,12.5144,12.5304,12.4465,12.4624,337221.7466
2008-12-16 15:05:00,31.16,31.4,31.13,31.35,464683.2191780822,12.4624,12.5584,12.4504,12.5384,464683.2192
2008-12-16 15:10:00,31.35,31.77,31.32,31.76,717037.6712328767,12.5384,12.7064,12.5264,12.7024,717037.6712
2008-12-16 15:15:00,31.76,31.96,31.64,31.69,734375.0,12.7024,12.7824,12.6544,12.6744,734375.0
2008-12-16 15:20:00,31.69,31.82,31.68,31.72,663313.3561643836,12.6744,12.7264,12.6704,12.6864,663313.3562
2008-12-16 15:25:00,31.72,31.73,31.59,31.69,542915.2397260274,12.6864,12.6904,12.6344,12.6744,542915.2397
2008-12-16 15:30:00,31.68,31.85,31.62,31.8,532748.2876712328,12.6704,12.7384,12.6464,12.7184,532748.2877
2008-12-16 15:35:00,31.79,31.93,31.65,31.92,693065.0684931506,12.7144,12.7704,12.6584,12.7664,693065.0685
2008-12-16 15:40:00,31.92,31.96,31.7,31.94,964469.1780821916,12.7664,12.7824,12.6784,12.7744,964469.1781
2008-12-16 15:45:00,31.94,32.05,31.59,31.59,860124.1438356164,12.7744,12.8184,12.6344,12.6344,860124.1438
2008-12-16 15:50:00,31.6,31.9,31.54,31.88,1243578.7671232878,12.6384,12.7584,12.6144,12.7504,1243578.7671
2008-12-16 15:55:00,31.88,32.04,31.81,31.84,1427975.1712328768,12.7504,12.8144,12.7224,12.7344,1427975.1712
2008-12-17 09:30:00,31.11,31.46,31.0,31.09,334867.294520548,12.4425,12.5824,12.3985,12.4345,334867.2945
2008-12-17 09:35:00,31.1,31.43,30.99,31.31,376391.26712328766,12.4385,12.5704,12.3945,12.5224,376391.2671
2008-12-17 09:40:00,31.3,31.41,31.2,31.29,376605.30821917806,12.5184,12.5624,12.4784,12.5144,376605.3082
2008-12-17 09:45:00,31.31,31.41,31.21,31.41,382919.5205479452,12.5224,12.5624,12.4824,12.5624,382919.5205
2008-12-17 09:50:00,31.41,31.45,31.26,31.26,418236.30136986304,12.5624,12.5784,12.5024,12.5024,418236.3014
2008-12-17 09:55:00,31.27,31.31,31.21,31.31,259417.80821917808,12.5064,12.5224,12.4824,12.5224,259417.8082
2008-12-17 10:00:00,31.3,31.32,31.12,31.14,241759.4178082192,12.5184,12.5264,12.4465,12.4544,241759.4178
2008-12-17 10:05:00,31.14,31.14,31.06,31.08,168236.301369863,12.4544,12.4544,12.4225,12.4305,168236.3014
2008-12-17 10:10:00,31.07,31.08,30.91,30.92,226134.4178082192,12.4265,12.4305,12.3625,12.3665,226134.4178
2008-12-17 10:15:00,30.92,30.99,30.88,30.99,223565.92465753423,12.3665,12.3945,12.3505,12.3945,223565.9247
2008-12-17 10:20:00,30.98,31.12,30.95,31.07,156142.9794520548,12.3905,12.4465,12.3785,12.4265,156142.9795
2008-12-17 10:25:00,31.07,31.14,31.01,31.14,126605.30821917808,12.4265,12.4544,12.4025,12.4544,126605.3082
2008-12-17 10:30:00,31.13,31.22,31.12,31.12,123287.67123287672,12.4504,12.4864,12.4465,12.4465,123287.6712
2008-12-17 10:35:00,31.12,31.13,31.04,31.11,156035.9589041096,12.4465,12.4504,12.4145,12.4425,156035.9589
2008-12-17 10:40:00,31.11,31.27,31.1,31.23,119113.8698630137,12.4425,12.5064,12.4385,12.4904,119113.8699
2008-12-17 10:45:00,31.22,31.25,31.13,31.16,181934.9315068493,12.4864,12.4984,12.4504,12.4624,181934.9315
2008-12-17 10:50:00,31.16,31.25,31.11,31.14,232020.54794520547,12.4624,12.4984,12.4425,12.4544,232020.5479
2008-12-17 10:55:00,31.15,31.25,31.12,31.22,218107.87671232875,12.4584,12.4984,12.4465,12.4864,218107.8767
2008-12-17 11:00:00,31.22,31.25,31.12,31.21,189533.3904109589,12.4864,12.4984,12.4465,12.4824,189533.3904
2008-12-17 11:05:00,31.21,31.24,31.12,31.23,171982.0205479452,12.4824,12.4944,12.4465,12.4904,171982.0205
2008-12-17 11:10:00,31.24,31.24,31.12,31.2,153253.42465753423,12.4944,12.4944,12.4465,12.4784,153253.4247
2008-12-17 11:15:00,31.19,31.24,31.12,31.24,155286.81506849316,12.4744,12.4944,12.4465,12.4944,155286.8151
2008-12-17 11:20:00,31.24,31.3,31.23,31.27,182041.95205479453,12.4944,12.5184,12.4904,12.5064,182041.9521
2008-12-17 11:25:00,31.28,31.35,31.27,31.32,133775.68493150684,12.5104,12.5384,12.5064,12.5264,133775.6849
2008-12-17 11:30:00,31.32,31.36,31.2,31.27,201840.7534246576,12.5264,12.5424,12.4784,12.5064,201840.7534
2008-12-17 11:35:00,31.27,31.46,31.22,31.41,164597.60273972602,12.5064,12.5824,12.4864,12.5624,164597.6027
2008-12-17 11:40:00,31.41,31.55,31.41,31.47,193065.0684931507,12.5624,12.6184,12.5624,12.5864,193065.0685
2008-12-17 11:45:00,31.48,31.63,31.48,31.58,176690.92465753423,12.5904,12.6504,12.5904,12.6304,176690.9247
2008-12-17 11:50:00,31.58,31.71,31.58,31.62,233625.8561643836,12.6304,12.6824,12.6304,12.6464,233625.8562
2008-12-17 11:55:00,31.63,31.92,31.62,31.85,403146.40410958906,12.6504,12.7664,12.6464,12.7384,403146.4041
2008-12-17 12:00:00,31.84,31.9,31.83,31.9,288848.4589041096,12.7344,12.7584,12.7304,12.7584,288848.4589
2008-12-17 12:05:00,31.89,31.99,31.85,31.95,243578.7671232877,12.7544,12.7944,12.7384,12.7784,243578.7671
2008-12-17 12:10:00,31.96,32.11,31.96,31.99,241866.4383561644,12.7824,12.8424,12.7824,12.7944,241866.4384
2008-12-17 12:15:00,32.0,32.01,31.94,31.99,93535.9589041096,12.7984,12.8024,12.7744,12.7944,93535.9589
2008-12-17 12:20:00,31.99,32.07,31.97,31.98,194563.3561643836,12.7944,12.8264,12.7864,12.7904,194563.3562
2008-12-17 12:25:00,31.98,32.08,31.98,32.04,188249.14383561644,12.7904,12.8304,12.7904,12.8144,188249.1438
2008-12-17 12:30:00,32.04,32.06,31.86,31.86,266481.16438356164,12.8144,12.8224,12.7424,12.7424,266481.1644
2008-12-17 12:35:00,31.86,31.91,31.81,31.82,168557.36301369863,12.7424,12.7624,12.7224,12.7264,168557.363
2008-12-17 12:40:00,31.81,31.86,31.8,31.82,98779.96575342468,12.7224,12.7424,12.7184,12.7264,98779.9658
2008-12-17 12:45:00,31.82,31.86,31.79,31.86,81014.55479452055,12.7264,12.7424,12.7144,12.7424,81014.5548
2008-12-17 12:50:00,31.85,32.03,31.85,31.99,213291.95205479453,12.7384,12.8104,12.7384,12.7944,213291.9521
2008-12-17 12:55:00,31.99,32.0,31.88,31.9,128638.698630137,12.7944,12.7984,12.7504,12.7584,128638.6986
2008-12-17 13:00:00,31.9,31.94,31.84,31.88,88398.97260273973,12.7584,12.7744,12.7344,12.7504,88398.9726
2008-12-17 13:05:00,31.87,31.91,31.84,31.9,92037.67123287672,12.7464,12.7624,12.7344,12.7584,92037.6712
2008-12-17 13:10:00,31.89,31.98,31.86,31.89,85937.5,12.7544,12.7904,12.7424,12.7544,85937.5
2008-12-17 13:15:00,31.88,32.01,31.86,31.91,103488.8698630137,12.7504,12.8024,12.7424,12.7624,103488.8699
2008-12-17 13:20:00,31.91,32.07,31.88,32.04,122966.6095890411,12.7624,12.8264,12.7504,12.8144,122966.6096
2008-12-17 13:25:00,32.03,32.06,31.94,31.97,119113.8698630137,12.8104,12.8224,12.7744,12.7864,119113.8699
2008-12-17 13:30:00,31.97,32.08,31.97,32.06,117080.4794520548,12.7864,12.8304,12.7864,12.8224,117080.4795
2008-12-17 13:35:00,32.05,32.14,31.99,32.14,136558.2191780822,12.8184,12.8544,12.7944,12.8544,136558.2192
2008-12-17 13:40:00,32.13,32.16,32.1,32.13,145440.92465753423,12.8504,12.8624,12.8384,12.8504,145440.9247
2008-12-17 13:45:00,32.13,32.2,32.13,32.18,141481.16438356164,12.8504,12.8784,12.8504,12.8704,141481.1644
2008-12-17 13:50:00,32.18,32.2,32.13,32.16,180008.56164383562,12.8704,12.8784,12.8504,12.8624,180008.5616
2008-12-17 13:55:00,32.17,32.21,32.14,32.15,147367.29452054793,12.8664,12.8824,12.8544,12.8584,147367.2945
2008-12-17 14:00:00,32.15,32.26,32.14,32.26,298266.26712328766,12.8584,12.9024,12.8544,12.9024,298266.2671
2008-12-17 14:05:00,32.26,32.28,32.16,32.21,170055.65068493152,12.9024,12.9104,12.8624,12.8824,170055.6507
2008-12-17 14:10:00,32.22,32.28,32.16,32.27,151969.1780821918,12.8864,12.9104,12.8624,12.9064,151969.1781
2008-12-17 14:15:00,32.29,32.34,32.21,32.24,225813.3561643836,12.9144,12.9344,12.8824,12.8944,225813.3562
2008-12-17 14:20:00,32.25,32.28,32.11,32.2,265946.0616438356,12.8984,12.9104,12.8424,12.8784,265946.0616
2008-12-17 14:25:00,32.2,32.22,32.03,32.04,257598.4589041096,12.8784,12.8864,12.8104,12.8144,257598.4589
2008-12-17 14:30:00,32.03,32.12,31.98,32.03,209225.17123287672,12.8104,12.8464,12.7904,12.8104,209225.1712
2008-12-17 14:35:00,32.04,32.13,31.98,31.98,324700.34246575343,12.8144,12.8504,12.7904,12.7904,324700.3425
2008-12-17 14:40:00,31.98,32.03,31.9,31.9,214362.15753424657,12.7904,12.8104,12.7584,12.7584,214362.1575
2008-12-17 14:45:00,31.9,31.99,31.81,31.99,281999.1438356164,12.7584,12.7944,12.7224,12.7944,281999.1438
2008-12-17 14:50:00,31.98,32.05,31.94,32.05,191138.698630137,12.7904,12.8184,12.7744,12.8184,191138.6986
2008-12-17 14:55:00,32.05,32.13,31.98,32.13,175085.61643835617,12.8184,12.8504,12.7904,12.8504,175085.6164
2008-12-17 15:00:00,32.12,32.28,32.12,32.2,327268.8356164384,12.8464,12.9104,12.8464,12.8784,327268.8356
2008-12-17 15:05:00,32.19,32.22,32.12,32.12,283176.3698630137,12.8744,12.8864,12.8464,12.8464,283176.3699
2008-12-17 15:10:00,32.12,32.22,32.03,32.04,262200.34246575343,12.8464,12.8864,12.8104,12.8144,262200.3425
2008-12-17 15:15:00,32.06,32.15,32.04,32.1,336686.6438356164,12.8224,12.8584,12.8144,12.8384,336686.6438
2008-12-17 15:20:00,32.1,32.13,31.95,31.98,286065.9246575342,12.8384,12.8504,12.7784,12.7904,286065.9247
2008-12-17 15:25:00,31.98,32.01,31.8,31.95,203017.9794520548,12.7904,12.8024,12.7184,12.7784,203017.9795
2008-12-17 15:30:00,31.95,31.99,31.87,31.97,288527.397260274,12.7784,12.7944,12.7464,12.7864,288527.3973
2008-12-17 15:35:00,31.97,32.03,31.81,31.82,386344.1780821918,12.7864,12.8104,12.7224,12.7264,386344.1781
2008-12-17 15:40:00,31.82,32.09,31.82,31.99,350171.23287671234,12.7264,12.8344,12.7264,12.7944,350171.2329
2008-12-17 15:45:00,31.99,32.14,31.93,32.12,350599.31506849313,12.7944,12.8544,12.7704,12.8464,350599.3151
2008-12-17 15:50:00,32.13,32.16,31.95,31.97,483518.8356164384,12.8504,12.8624,12.7784,12.7864,483518.8356
2008-12-17 15:55:00,31.98,32.0,31.69,31.78,762521.404109589,12.7904,12.7984,12.6744,12.7104,762521.4041
2008-12-18 09:30:00,31.98,32.12,31.65,31.73,531357.0205479452,12.7904,12.8464,12.6584,12.6904,531357.0205
2008-12-18 09:35:00,31.73,31.91,31.68,31.77,207619.86301369863,12.6904,12.7624,12.6704,12.7064,207619.863
2008-12-18 09:40:00,31.77,31.79,31.62,31.72,316673.80136986304,12.7064,12.7144,12.6464,12.6864,316673.8014
2008-12-18 09:45:00,31.72,31.76,31.48,31.62,252354.45205479453,12.6864,12.7024,12.5904,12.6464,252354.4521
2008-12-18 09:50:00,31.62,31.65,31.38,31.38,287350.1712328767,12.6464,12.6584,12.5504,12.5504,287350.1712
2008-12-18 09:55:00,31.39,31.58,31.37,31.45,259524.82876712328,12.5544,12.6304,12.5464,12.5784,259524.8288
2008-12-18 10:00:00,31.46,31.7,31.46,31.58,430757.705479452,12.5824,12.6784,12.5824,12.6304,430757.7055
2008-12-18 10:05:00,31.59,31.68,31.55,31.65,189854.45205479453,12.6344,12.6704,12.6184,12.6584,189854.4521
2008-12-18 10:10:00,31.65,31.68,31.57,31.6,177547.0890410959,12.6584,12.6704,12.6264,12.6384,177547.089
2008-12-18 10:15:00,31.62,31.67,31.53,31.55,239083.90410958903,12.6464,12.6664,12.6104,12.6184,239083.9041
2008-12-18 10:20:00,31.55,31.64,31.53,31.56,176155.8219178082,12.6184,12.6544,12.6104,12.6224,176155.8219
2008-12-18 10:25:00,31.56,31.65,31.54,31.62,283390.41095890413,12.6224,12.6584,12.6144,12.6464,283390.411
2008-12-18 10:30:00,31.61,31.77,31.61,31.73,276434.0753424658,12.6424,12.7064,12.6424,12.6904,276434.0753
2008-12-18 10:35:00,31.75,31.77,31.62,31.7,154216.6095890411,12.6984,12.7064,12.6464,12.6784,154216.6096
2008-12-18 10:40:00,31.7,31.73,31.63,31.71,168450.34246575343,12.6784,12.6904,12.6504,12.6824,168450.3425
2008-12-18 10:45:00,31.71,31.72,31.59,31.68,226562.5,12.6824,12.6864,12.6344,12.6704,226562.5
2008-12-18 10:50:00,31.68,31.76,31.64,31.73,207512.84246575343,12.6704,12.7024,12.6544,12.6904,207512.8425
2008-12-18 10:55:00,31.74,31.77,31.68,31.72,212007.70547945207,12.6944,12.7064,12.6704,12.6864,212007.7055
2008-12-18 11:00:00,31.72,31.84,31.7,31.84,156357.0205479452,12.6864,12.7344,12.6784,12.7344,156357.0205
2008-12-18 11:05:00,31.84,31.89,31.69,31.77,197024.82876712328,12.7344,12.7544,12.6744,12.7064,197024.8288
2008-12-18 11:10:00,31.76,31.8,31.71,31.74,163955.4794520548,12.7024,12.7184,12.6824,12.6944,163955.4795
2008-12-18 11:15:00,31.73,31.84,31.73,31.82,130779.1095890411,12.6904,12.7344,12.6904,12.7264,130779.1096
2008-12-18 11:20:00,31.81,31.84,31.7,31.79,206121.5753424657,12.7224,12.7344,12.6784,12.7144,206121.5753
2008-12-18 11:25:00,31.78,31.83,31.7,31.82,157534.24657534246,12.7104,12.7304,12.6784,12.7264,157534.2466
2008-12-18 11:30:00,31.82,31.86,31.77,31.85,92037.67123287672,12.7264,12.7424,12.7064,12.7384,92037.6712
2008-12-18 11:35:00,31.85,31.86,31.74,31.82,116759.41780821918,12.7384,12.7424,12.6944,12.7264,116759.4178
2008-12-18 11:40:00,31.82,31.82,31.75,31.77,70633.56164383562,12.7264,12.7264,12.6984,12.7064,70633.5616
2008-12-18 11:45:00,31.77,31.89,31.77,31.81,138163.52739726027,12.7064,12.7544,12.7064,12.7224,138163.5274
2008-12-18 11:50:00,31.81,31.84,31.8,31.81,118899.82876712328,12.7224,12.7344,12.7184,12.7224,118899.8288
2008-12-18 11:55:00,31.82,31.85,31.79,31.84,112478.59589041096,12.7264,12.7384,12.7144,12.7344,112478.5959
2008-12-18 12:00:00,31.84,31.87,31.73,31.74,175941.7808219178,12.7344,12.7464,12.6904,12.6944,175941.7808
2008-12-18 12:05:00,31.74,31.75,31.63,31.63,168236.301369863,12.6944,12.6984,12.6504,12.6504,168236.3014
2008-12-18 12:10:00,31.63,31.75,31.63,31.75,180222.602739726,12.6504,12.6984,12.6504,12.6984,180222.6027
2008-12-18 12:15:00,31.73,31.74,31.65,31.68,107876.71232876711,12.6904,12.6944,12.6584,12.6704,107876.7123
2008-12-18 12:20:00,31.68,31.73,31.64,31.72,69884.41780821918,12.6704,12.6904,12.6544,12.6864,69884.4178
2008-12-18 12:25:00,31.71,31.72,31.6,31.68,96746.57534246576,12.6824,12.6864,12.6384,12.6704,96746.5753
2008-12-18 12:30:00,31.69,31.73,31.66,31.67,116545.37671232875,12.6744,12.6904,12.6624,12.6664,116545.3767
2008-12-18 12:35:00,31.67,31.67,31.56,31.57,135702.05479452055,12.6664,12.6664,12.6224,12.6264,135702.0548
2008-12-18 12:40:00,31.57,31.74,31.57,31.74,182791.09589041097,12.6264,12.6944,12.6264,12.6944,182791.0959
2008-12-18 12:45:00,31.74,31.82,31.71,31.82,76519.69178082192,12.6944,12.7264,12.6824,12.7264,76519.6918
2008-12-18 12:50:00,31.82,31.82,31.73,31.76,83154.96575342465,12.7264,12.7264,12.6904,12.7024,83154.9658
2008-12-18 12:55:00,31.76,31.76,31.66,31.7,77589.89726027397,12.7024,12.7024,12.6624,12.6784,77589.8973
2008-12-18 13:00:00,31.7,31.77,31.67,31.67,74058.21917808219,12.6784,12.7064,12.6664,12.6664,74058.2192
2008-12-18 13:05:00,31.66,31.72,31.65,31.72,51904.96575342466,12.6624,12.6864,12.6584,12.6864,51904.9658
2008-12-18 13:10:00,31.71,31.75,31.71,31.72,57898.11643835616,12.6824,12.6984,12.6824,12.6864,57898.1164
2008-12-18 13:15:00,31.72,31.78,31.71,31.74,66780.82191780822,12.6864,12.7104,12.6824,12.6944,66780.8219
2008-12-18 13:20:00,31.73,31.77,31.7,31.73,103916.95205479451,12.6904,12.7064,12.6784,12.6904,103916.9521
2008-12-18 13:25:00,31.73,31.76,31.63,31.64,98779.96575342468,12.6904,12.7024,12.6504,12.6544,98779.9658
2008-12-18 13:30:00,31.64,31.66,31.6,31.61,128210.61643835616,12.6544,12.6624,12.6384,12.6424,128210.6164
2008-12-18 13:35:00,31.6,31.61,31.55,31.56,130136.98630136986,12.6384,12.6424,12.6184,12.6224,130136.9863
2008-12-18 13:40:00,31.56,31.56,31.49,31.52,127033.3904109589,12.6224,12.6224,12.5944,12.6064,127033.3904
2008-12-18 13:45:00,31.53,31.53,31.32,31.34,326947.77397260274,12.6104,12.6104,12.5264,12.5344,326947.774
2008-12-18 13:50:00,31.34,31.45,31.33,31.45,170590.75342465754,12.5344,12.5784,12.5304,12.5784,170590.7534
2008-12-18 13:55:00,31.46,31.49,31.41,31.44,90004.28082191781,12.5824,12.5944,12.5624,12.5744,90004.2808
2008-12-18 14:00:00,31.43,31.46,31.31,31.38,276327.05479452055,12.5704,12.5824,12.5224,12.5504,276327.0548
2008-12-18 14:05:00,31.38,31.45,31.38,31.4,105950.34246575342,12.5504,12.5784,12.5504,12.5584,105950.3425
2008-12-18 14:10:00,31.4,31.47,31.39,31.44,102525.68493150684,12.5584,12.5864,12.5544,12.5744,102525.6849
2008-12-18 14:15:00,31.44,31.51,31.31,31.33,127033.3904109589,12.5744,12.6024,12.5224,12.5304,127033.3904
2008-12-18 14:20:00,31.33,31.33,31.06,31.11,364726.0273972603,12.5304,12.5304,12.4225,12.4425,364726.0274
2008-12-18 14:25:00,31.1,31.29,31.09,31.27,285958.90410958906,12.4385,12.5144,12.4345,12.5064,285958.9041
2008-12-18 14:30:00,31.27,31.35,31.25,31.27,183540.2397260274,12.5064,12.5384,12.4984,12.5064,183540.2397
2008-12-18 14:35:00,31.27,31.42,31.22,31.4,94071.06164383562,12.5064,12.5664,12.4864,12.5584,94071.0616
2008-12-18 14:40:00,31.4,31.43,31.33,31.36,347388.69863013696,12.5584,12.5704,12.5304,12.5424,347388.6986
2008-12-18 14:45:00,31.35,31.49,31.25,31.43,233946.9178082192,12.5384,12.5944,12.4984,12.5704,233946.9178
2008-12-18 14:50:00,31.42,31.47,31.37,31.39,272902.397260274,12.5664,12.5864,12.5464,12.5544,272902.3973
2008-12-18 14:55:00,31.39,31.44,31.36,31.4,156678.08219178082,12.5544,12.5744,12.5424,12.5584,156678.0822
2008-12-18 15:00:00,31.39,31.42,31.29,31.37,248180.65068493152,12.5544,12.5664,12.5144,12.5464,248180.6507
2008-12-18 15:05:00,31.37,31.41,31.29,31.35,214469.1780821918,12.5464,12.5624,12.5144,12.5384,214469.1781
2008-12-18 15:10:00,31.35,31.35,31.08,31.1,321382.70547945204,12.5384,12.5384,12.4305,12.4385,321382.7055
2008-12-18 15:15:00,31.1,31.28,31.1,31.26,232341.6095890411,12.4385,12.5104,12.4385,12.5024,232341.6096
2008-12-18 15:20:00,31.26,31.26,30.78,30.85,877996.5753424658,12.5024,12.5024,12.3105,12.3385,877996.5753
2008-12-18 15:25:00,30.85,30.92,30.81,30.84,466823.6301369863,12.3385,12.3665,12.3225,12.3345,466823.6301
2008-12-18 15:30:00,30.84,31.0,30.81,30.88,576412.6712328767,12.3345,12.3985,12.3225,12.3505,576412.6712
2008-12-18 15:35:00,30.88,31.09,30.83,30.99,703981.1643835617,12.3505,12.4345,12.3305,12.3945,703981.1644
2008-12-18 15:40:00,30.98,31.06,30.84,30.89,523544.5205479452,12.3905,12.4225,12.3345,12.3545,523544.5205
2008-12-18 15:45:00,30.89,31.03,30.86,30.97,670269.6917808219,12.3545,12.4105,12.3425,12.3865,670269.6918
2008-12-18 15:50:00,30.97,31.16,30.96,31.03,866545.3767123288,12.3865,12.4624,12.3825,12.4105,866545.3767
2008-12-18 15:55:00,31.01,31.14,30.93,31.12,868364.7260273973,12.4025,12.4544,12.3705,12.4465,868364.726
2008-12-19 09:30:00,31.48,31.68,31.02,31.47,7750214.04109589,12.5904,12.6704,12.4065,12.5864,7750214.0411
2008-12-19 09:35:00,31.47,31.55,31.22,31.27,250963.18493150684,12.5864,12.6184,12.4864,12.5064,250963.1849
2008-12-19 09:40:00,31.26,31.4,31.19,31.26,257384.4178082192,12.5024,12.5584,12.4744,12.5024,257384.4178
2008-12-19 09:45:00,31.26,31.41,31.25,31.39,285209.7602739726,12.5024,12.5624,12.4984,12.5544,285209.7603
2008-12-19 09:50:00,31.39,31.42,31.33,31.39,224957.19178082192,12.5544,12.5664,12.5304,12.5544,224957.1918
2008-12-19 09:55:00,31.38,31.4,31.28,31.28,144156.6780821918,12.5504,12.5584,12.5104,12.5104,144156.6781
2008-12-19 10:00:00,31.28,31.42,31.25,31.41,209118.15068493152,12.5104,12.5664,12.4984,12.5624,209118.1507
2008-12-19 10:05:00,31.41,31.43,31.31,31.36,178189.2123287671,12.5624,12.5704,12.5224,12.5424,178189.2123
2008-12-19 10:10:00,31.36,31.52,31.33,31.51,260916.09589041097,12.5424,12.6064,12.5304,12.6024,260916.0959
2008-12-19 10:15:00,31.51,31.62,31.51,31.58,299871.5753424658,12.6024,12.6464,12.6024,12.6304,299871.5753
2008-12-19 10:20:00,31.58,31.71,31.57,31.68,320954.62328767125,12.6304,12.6824,12.6264,12.6704,320954.6233
2008-12-19 10:25:00,31.68,32.14,31.65,31.85,505244.0068493151,12.6704,12.8544,12.6584,12.7384,505244.0068
2008-12-19 10:30:00,31.86,31.86,31.65,31.71,211044.5205479452,12.7424,12.7424,12.6584,12.6824,211044.5205
2008-12-19 10:35:00,31.71,31.82,31.69,31.82,208690.0684931507,12.6824,12.7264,12.6744,12.7264,208690.0685
2008-12-19 10:40:00,31.82,32.0,31.81,32.0,319777.397260274,12.7264,12.7984,12.7224,12.7984,319777.3973
2008-12-19 10:45:00,32.0,32.0,31.86,31.88,144584.7602739726,12.7984,12.7984,12.7424,12.7504,144584.7603
2008-12-19 10:50:00,31.88,31.98,31.85,31.92,194884.4178082192,12.7504,12.7904,12.7384,12.7664,194884.4178
2008-12-19 10:55:00,31.92,31.93,31.8,31.82,173480.30821917808,12.7664,12.7704,12.7184,12.7264,173480.3082
2008-12-19 11:00:00,31.84,31.84,31.72,31.76,295162.6712328767,12.7344,12.7344,12.6864,12.7024,295162.6712
2008-12-19 11:05:00,31.77,31.78,31.63,31.65,215646.40410958903,12.7064,12.7104,12.6504,12.6584,215646.4041
2008-12-19 11:10:00,31.66,31.8,31.66,31.76,210188.3561643836,12.6624,12.7184,12.6624,12.7024,210188.3562
2008-12-19 11:15:00,31.77,31.8,31.67,31.67,126391.26712328767,12.7064,12.7184,12.6664,12.6664,126391.2671
2008-12-19 11:20:00,31.68,31.78,31.68,31.75,195847.602739726,12.6704,12.7104,12.6704,12.6984,195847.6027
2008-12-19 11:25:00,31.75,31.75,31.56,31.57,195419.5205479452,12.6984,12.6984,12.6224,12.6264,195419.5205
2008-12-19 11:30:00,31.57,31.58,31.5,31.53,167808.2191780822,12.6264,12.6304,12.5984,12.6104,167808.2192
2008-12-19 11:35:00,31.53,31.61,31.52,31.55,150577.9109589041,12.6104,12.6424,12.6064,12.6184,150577.911
2008-12-19 11:40:00,31.55,31.6,31.45,31.47,185787.67123287672,12.6184,12.6384,12.5784,12.5864,185787.6712
2008-12-19 11:45:00,31.46,31.49,31.37,31.38,179473.4589041096,12.5824,12.5944,12.5464,12.5504,179473.4589
2008-12-19 11:50:00,31.37,31.4,31.31,31.37,222709.7602739726,12.5464,12.5584,12.5224,12.5464,222709.7603
2008-12-19 11:55:00,31.38,31.39,31.24,31.27,225599.3150684932,12.5504,12.5544,12.4944,12.5064,225599.3151
2008-12-19 12:00:00,31.27,31.38,31.13,31.19,335402.397260274,12.5064,12.5504,12.4504,12.4744,335402.3973
2008-12-19 12:05:00,31.2,31.24,31.12,31.22,161601.02739726027,12.4784,12.4944,12.4465,12.4864,161601.0274
2008-12-19 12:10:00,31.23,31.31,31.2,31.31,140732.0205479452,12.4904,12.5224,12.4784,12.5224,140732.0205
2008-12-19 12:15:00,31.3,31.39,31.27,31.33,136986.301369863,12.5184,12.5544,12.5064,12.5304,136986.3014
2008-12-19 12:20:00,31.34,31.35,31.23,31.29,88934.07534246576,12.5344,12.5384,12.4904,12.5144,88934.0753
2008-12-19 12:25:00,31.29,31.43,31.28,31.41,104773.11643835616,12.5144,12.5704,12.5104,12.5624,104773.1164
2008-12-19 12:30:00,31.39,31.49,31.38,31.45,114833.04794520549,12.5544,12.5944,12.5504,12.5784,114833.0479
2008-12-19 12:35:00,31.45,31.48,31.41,31.48,107341.6095890411,12.5784,12.5904,12.5624,12.5904,107341.6096
2008-12-19 12:40:00,31.48,31.56,31.45,31.45,146297.0890410959,12.5904,12.6224,12.5784,12.5784,146297.089
2008-12-19 12:45:00,31.46,31.5,31.43,31.46,78767.12328767123,12.5824,12.5984,12.5704,12.5824,78767.1233
2008-12-19 12:50:00,31.46,31.46,31.38,31.41,101669.5205479452,12.5824,12.5824,12.5504,12.5624,101669.5205
2008-12-19 12:55:00,31.41,31.45,31.39,31.41,77803.93835616438,12.5624,12.5784,12.5544,12.5624,77803.9384
2008-12-19 13:00:00,31.41,31.54,31.4,31.52,118899.82876712328,12.5624,12.6144,12.5584,12.6064,118899.8288
2008-12-19 13:05:00,31.52,31.55,31.5,31.55,138056.50684931508,12.6064,12.6184,12.5984,12.6184,138056.5068
2008-12-19 13:10:00,31.54,31.54,31.46,31.52,87328.76712328767,12.6144,12.6144,12.5824,12.6064,87328.7671
2008-12-19 13:15:00,31.52,31.62,31.52,31.55,168878.42465753423,12.6064,12.6464,12.6064,12.6184,168878.4247
2008-12-19 13:20:00,31.55,31.57,31.53,31.55,61322.77397260274,12.6184,12.6264,12.6104,12.6184,61322.774
2008-12-19 13:25:00,31.55,31.58,31.51,31.55,101669.5205479452,12.6184,12.6304,12.6024,12.6184,101669.5205
2008-12-19 13:30:00,31.55,31.65,31.55,31.62,140303.93835616438,12.6184,12.6584,12.6184,12.6464,140303.9384
2008-12-19 13:35:00,31.62,31.64,31.53,31.58,128317.63698630135,12.6464,12.6544,12.6104,12.6304,128317.637
2008-12-19 13:40:00,31.58,31.66,31.55,31.55,111622.43150684932,12.6304,12.6624,12.6184,12.6184,111622.4315
2008-12-19 13:45:00,31.55,31.6,31.49,31.5,118043.66438356164,12.6184,12.6384,12.5944,12.5984,118043.6644
2008-12-19 13:50:00,31.51,31.52,31.41,31.45,152611.301369863,12.6024,12.6064,12.5624,12.5784,152611.3014
2008-12-19 13:55:00,31.45,31.52,31.44,31.49,111408.3904109589,12.5784,12.6064,12.5744,12.5944,111408.3904
2008-12-19 14:00:00,31.5,31.56,31.46,31.54,149614.72602739726,12.5984,12.6224,12.5824,12.6144,149614.726
2008-12-19 14:05:00,31.54,31.54,31.46,31.5,115047.0890410959,12.6144,12.6144,12.5824,12.5984,115047.089
2008-12-19 14:10:00,31.5,31.55,31.43,31.45,124464.89726027397,12.5984,12.6184,12.5704,12.5784,124464.8973
2008-12-19 14:15:00,31.46,31.6,31.46,31.54,195205.4794520548,12.5824,12.6384,12.5824,12.6144,195205.4795
2008-12-19 14:20:00,31.54,31.54,31.4,31.41,218107.87671232875,12.6144,12.6144,12.5584,12.5624,218107.8767
2008-12-19 14:25:00,31.4,31.51,31.38,31.45,145226.88356164383,12.5584,12.6024,12.5504,12.5784,145226.8836
2008-12-19 14:30:00,31.47,31.55,31.41,31.48,128745.7191780822,12.5864,12.6184,12.5624,12.5904,128745.7192
2008-12-19 14:35:00,31.48,31.52,31.4,31.47,136558.2191780822,12.5904,12.6064,12.5584,12.5864,136558.2192
2008-12-19 14:40:00,31.48,31.58,31.47,31.54,159246.57534246577,12.5904,12.6304,12.5864,12.6144,159246.5753
2008-12-19 14:45:00,31.53,31.67,31.51,31.62,196596.7465753425,12.6104,12.6664,12.6024,12.6464,196596.7466
2008-12-19 14:50:00,31.61,31.63,31.39,31.44,171875.0,12.6424,12.6504,12.5544,12.5744,171875.0
2008-12-19 14:55:00,31.43,31.52,31.38,31.43,199807.36301369863,12.5704,12.6064,12.5504,12.5704,199807.363
2008-12-19 15:00:00,31.43,31.44,31.34,31.42,209439.2123287671,12.5704,12.5744,12.5344,12.5664,209439.2123
2008-12-19 15:05:00,31.42,31.45,31.36,31.4,205158.3904109589,12.5664,12.5784,12.5424,12.5584,205158.3904
2008-12-19 15:10:00,31.39,31.41,31.15,31.2,307255.9931506849,12.5544,12.5624,12.4584,12.4784,307255.9932
2008-12-19 15:15:00,31.2,31.23,31.11,31.17,297303.08219178085,12.4784,12.4904,12.4425,12.4664,297303.0822
2008-12-19 15:20:00,31.18,31.26,31.12,31.22,416095.8904109589,12.4704,12.5024,12.4465,12.4864,416095.8904
2008-12-19 15:25:00,31.23,31.35,31.19,31.33,328232.0205479452,12.4904,12.5384,12.4744,12.5304,328232.0205
2008-12-19 15:30:00,31.33,31.36,31.17,31.17,273544.5205479452,12.5304,12.5424,12.4664,12.4664,273544.5205
2008-12-19 15:35:00,31.18,31.25,31.13,31.2,293343.3219178082,12.4704,12.4984,12.4504,12.4784,293343.3219
2008-12-19 15:40:00,31.2,31.22,31.03,31.04,602097.6027397261,12.4784,12.4864,12.4105,12.4145,602097.6027
2008-12-19 15:45:00,31.04,31.1,31.01,31.08,604023.9726027397,12.4145,12.4385,12.4025,12.4305,604023.9726
2008-12-19 15:50:00,31.08,31.19,31.06,31.09,628424.6575342466,12.4305,12.4744,12.4225,12.4345,628424.6575
2008-12-19 15:55:00,31.08,31.14,30.98,31.01,1318065.0684931506,12.4305,12.4544,12.3905,12.4025,1318065.0685
2008-12-22 09:30:00,31.23,31.54,31.15,31.43,389233.73287671234,12.4904,12.6144,12.4584,12.5704,389233.7329
2008-12-22 09:35:00,31.44,31.44,31.37,31.43,165988.8698630137,12.5744,12.5744,12.5464,12.5704,165988.8699
2008-12-22 09:40:00,31.43,31.46,31.37,31.42,425513.69863013696,12.5704,12.5824,12.5464,12.5664,425513.6986
2008-12-22 09:45:00,31.41,31.67,31.32,31.66,246040.2397260274,12.5624,12.6664,12.5264,12.6624,246040.2397
2008-12-22 09:50:00,31.65,31.69,31.5,31.68,210723.4589041096,12.6584,12.6744,12.5984,12.6704,210723.4589
2008-12-22 09:55:00,31.67,31.69,31.52,31.67,173587.32876712328,12.6664,12.6744,12.6064,12.6664,173587.3288
2008-12-22 10:00:00,31.66,31.69,31.55,31.6,118150.68493150684,12.6624,12.6744,12.6184,12.6384,118150.6849
2008-12-22 10:05:00,31.6,31.66,31.58,31.63,128638.698630137,12.6384,12.6624,12.6304,12.6504,128638.6986
2008-12-22 10:10:00,31.63,31.64,31.52,31.61,120077.05479452056,12.6504,12.6544,12.6064,12.6424,120077.0548
2008-12-22 10:15:00,31.62,31.69,31.61,31.68,151969.1780821918,12.6464,12.6744,12.6424,12.6704,151969.1781
2008-12-22 10:20:00,31.68,31.69,31.55,31.55,164597.60273972602,12.6704,12.6744,12.6184,12.6184,164597.6027
2008-12-22 10:25:00,31.55,31.59,31.51,31.54,175192.63698630137,12.6184,12.6344,12.6024,12.6144,175192.637
2008-12-22 10:30:00,31.55,31.55,31.51,31.53,222816.7808219178,12.6184,12.6184,12.6024,12.6104,222816.7808
2008-12-22 10:35:00,31.53,31.58,31.51,31.51,193493.15068493152,12.6104,12.6304,12.6024,12.6024,193493.1507
2008-12-22 10:40:00,31.51,31.53,31.39,31.5,223351.88356164383,12.6024,12.6104,12.5544,12.5984,223351.8836
2008-12-22 10:45:00,31.5,31.55,31.46,31.54,204623.2876712329,12.5984,12.6184,12.5824,12.6144,204623.2877
2008-12-22 10:50:00,31.54,31.58,31.49,31.57,98351.88356164384,12.6144,12.6304,12.5944,12.6264,98351.8836
2008-12-22 10:55:00,31.57,31.62,31.53,31.61,125749.14383561644,12.6264,12.6464,12.6104,12.6424,125749.1438
2008-12-22 11:00:00,31.62,31.64,31.54,31.57,147902.39726027398,12.6464,12.6544,12.6144,12.6264,147902.3973
2008-12-22 11:05:00,31.57,31.6,31.55,31.56,155179.79452054793,12.6264,12.6384,12.6184,12.6224,155179.7945
2008-12-22 11:10:00,31.56,31.56,31.5,31.5,96211.47260273973,12.6224,12.6224,12.5984,12.5984,96211.4726
2008-12-22 11:15:00,31.51,31.53,31.45,31.47,232983.7328767124,12.6024,12.6104,12.5784,12.5864,232983.7329
2008-12-22 11:20:00,31.47,31.47,31.38,31.4,181720.8904109589,12.5864,12.5864,12.5504,12.5584,181720.8904
2008-12-22 11:25:00,31.41,31.44,31.34,31.36,120826.198630137,12.5624,12.5744,12.5344,12.5424,120826.1986
2008-12-22 11:30:00,31.37,31.4,31.32,31.4,244755.99315068487,12.5464,12.5584,12.5264,12.5584,244755.9932
2008-12-22 11:35:00,31.4,31.4,31.31,31.38,162136.1301369863,12.5584,12.5584,12.5224,12.5504,162136.1301
2008-12-22 11:40:00,31.38,31.4,31.3,31.33,61001.71232876712,12.5504,12.5584,12.5184,12.5304,61001.7123
2008-12-22 11:45:00,31.33,31.37,31.25,31.34,166523.97260273973,12.5304,12.5464,12.4984,12.5344,166523.9726
2008-12-22 11:50:00,31.34,31.5,31.33,31.49,169306.50684931508,12.5344,12.5984,12.5304,12.5944,169306.5068
2008-12-22 11:55:00,31.48,31.5,31.39,31.44,166630.99315068492,12.5904,12.5984,12.5544,12.5744,166630.9932
2008-12-22 12:00:00,31.43,31.44,31.32,31.33,93750.0,12.5704,12.5744,12.5264,12.5304,93750.0
2008-12-22 12:05:00,31.34,31.41,31.33,31.39,154644.69178082192,12.5344,12.5624,12.5304,12.5544,154644.6918
2008-12-22 12:10:00,31.4,31.43,31.37,31.41,97067.63698630135,12.5584,12.5704,12.5464,12.5624,97067.637
2008-12-22 12:15:00,31.42,31.44,31.37,31.41,141481.16438356164,12.5664,12.5744,12.5464,12.5624,141481.1644
2008-12-22 12:20:00,31.41,31.41,31.34,31.34,128852.7397260274,12.5624,12.5624,12.5344,12.5344,128852.7397
2008-12-22 12:25:00,31.35,31.35,31.3,31.31,141481.16438356164,12.5384,12.5384,12.5184,12.5224,141481.1644
2008-12-22 12:30:00,31.3,31.34,31.27,31.29,180222.602739726,12.5184,12.5344,12.5064,12.5144,180222.6027
2008-12-22 12:35:00,31.29,31.33,31.27,31.27,116652.39726027397,12.5144,12.5304,12.5064,12.5064,116652.3973
2008-12-22 12:40:00,31.27,31.32,31.27,31.28,89897.2602739726,12.5064,12.5264,12.5064,12.5104,89897.2603
2008-12-22 12:45:00,31.28,31.3,31.26,31.27,100599.31506849316,12.5104,12.5184,12.5024,12.5064,100599.3151
2008-12-22 12:50:00,31.27,31.4,31.27,31.39,106164.38356164384,12.5064,12.5584,12.5064,12.5544,106164.3836
2008-12-22 12:55:00,31.39,31.42,31.29,31.29,83690.06849315068,12.5544,12.5664,12.5144,12.5144,83690.0685
2008-12-22 13:00:00,31.29,31.37,31.27,31.36,115047.0890410959,12.5144,12.5464,12.5064,12.5424,115047.089
2008-12-22 13:05:00,31.36,31.38,31.27,31.28,113120.7191780822,12.5424,12.5504,12.5064,12.5104,113120.7192
2008-12-22 13:10:00,31.29,31.37,31.26,31.32,141267.12328767125,12.5144,12.5464,12.5024,12.5264,141267.1233
2008-12-22 13:15:00,31.32,31.44,31.3,31.3,161065.92465753423,12.5264,12.5744,12.5184,12.5184,161065.9247
2008-12-22 13:20:00,31.31,31.34,31.27,31.28,153467.46575342465,12.5224,12.5344,12.5064,12.5104,153467.4658
2008-12-22 13:25:00,31.28,31.34,31.27,31.31,107983.73287671233,12.5104,12.5344,12.5064,12.5224,107983.7329
2008-12-22 13:30:00,31.3,31.32,31.27,31.28,63784.24657534247,12.5184,12.5264,12.5064,12.5104,63784.2466
2008-12-22 13:35:00,31.27,31.28,31.19,31.24,144263.698630137,12.5064,12.5104,12.4744,12.4944,144263.6986
2008-12-22 13:40:00,31.24,31.28,31.21,31.21,157427.22602739726,12.4944,12.5104,12.4824,12.4824,157427.226
2008-12-22 13:45:00,31.21,31.21,31.15,31.18,151969.1780821918,12.4824,12.4824,12.4584,12.4704,151969.1781
2008-12-22 13:50:00,31.19,31.22,31.13,31.14,108090.75342465754,12.4744,12.4864,12.4504,12.4544,108090.7534
2008-12-22 13:55:00,31.14,31.19,31.06,31.09,222067.63698630137,12.4544,12.4744,12.4225,12.4345,222067.637
2008-12-22 14:00:00,31.09,31.13,31.05,31.1,163848.4589041096,12.4345,12.4504,12.4185,12.4385,163848.4589
2008-12-22 14:05:00,31.1,31.18,31.09,31.14,141695.20547945207,12.4385,12.4704,12.4345,12.4544,141695.2055
2008-12-22 14:10:00,31.15,31.15,30.99,31.05,178724.31506849316,12.4584,12.4584,12.3945,12.4185,178724.3151
2008-12-22 14:15:00,31.05,31.08,30.89,31.0,166095.8904109589,12.4185,12.4305,12.3545,12.3985,166095.8904
2008-12-22 14:20:00,31.0,31.01,30.86,30.92,142016.26712328766,12.3985,12.4025,12.3425,12.3665,142016.2671
2008-12-22 14:25:00,30.93,30.94,30.8,30.87,240261.1301369863,12.3705,12.3745,12.3185,12.3465,240261.1301
2008-12-22 14:30:00,30.88,30.92,30.78,30.84,227204.62328767125,12.3505,12.3665,12.3105,12.3345,227204.6233
2008-12-22 14:35:00,30.84,30.91,30.83,30.84,171553.93835616438,12.3345,12.3625,12.3305,12.3345,171553.9384
2008-12-22 14:40:00,30.84,30.92,30.83,30.86,100278.25342465754,12.3345,12.3665,12.3305,12.3425,100278.2534
2008-12-22 14:45:00,30.86,31.02,30.83,31.01,192851.02739726027,12.3425,12.4065,12.3305,12.4025,192851.0274
2008-12-22 14:50:00,31.01,31.05,30.95,30.95,164704.62328767125,12.4025,12.4185,12.3785,12.3785,164704.6233
2008-12-22 14:55:00,30.95,30.99,30.82,30.86,169520.54794520547,12.3785,12.3945,12.3265,12.3425,169520.5479
2008-12-22 15:00:00,30.84,30.93,30.74,30.84,252675.5136986301,12.3345,12.3705,12.2945,12.3345,252675.5137
2008-12-22 15:05:00,30.86,30.91,30.76,30.82,141053.08219178082,12.3425,12.3625,12.3025,12.3265,141053.0822
2008-12-22 15:10:00,30.82,30.87,30.76,30.83,178510.27397260274,12.3265,12.3465,12.3025,12.3305,178510.274
2008-12-22 15:15:00,30.82,30.84,30.75,30.75,176262.84246575343,12.3265,12.3345,12.2985,12.2985,176262.8425
2008-12-22 15:20:00,30.75,30.78,30.72,30.74,200235.44520547945,12.2985,12.3105,12.2865,12.2945,200235.4452
2008-12-22 15:25:00,30.74,30.74,30.49,30.57,372003.4246575342,12.2945,12.2945,12.1945,12.2265,372003.4247
2008-12-22 15:30:00,30.57,30.73,30.57,30.69,226562.5,12.2265,12.2905,12.2265,12.2745,226562.5
2008-12-22 15:35:00,30.7,30.9,30.69,30.89,337756.8493150685,12.2785,12.3585,12.2745,12.3545,337756.8493
2008-12-22 15:40:00,30.88,30.99,30.86,30.9,526434.0753424658,12.3505,12.3945,12.3425,12.3585,526434.0753
2008-12-22 15:45:00,30.9,31.0,30.88,30.99,518300.51369863015,12.3585,12.3985,12.3505,12.3945,518300.5137
2008-12-22 15:50:00,30.99,31.09,30.98,31.03,494006.8493150685,12.3945,12.4345,12.3905,12.4105,494006.8493
2008-12-22 15:55:00,31.04,31.3,30.96,31.23,881956.3356164384,12.4145,12.5184,12.3825,12.4904,881956.3356
2008-12-23 09:30:00,31.36,31.49,31.33,31.43,381207.19178082194,12.5424,12.5944,12.5304,12.5704,381207.1918
2008-12-23 09:35:00,31.42,31.49,31.41,31.44,140946.06164383562,12.5664,12.5944,12.5624,12.5744,140946.0616
2008-12-23 09:40:00,31.44,31.47,31.33,31.37,123501.71232876711,12.5744,12.5864,12.5304,12.5464,123501.7123
2008-12-23 09:45:00,31.37,31.37,31.26,31.27,148972.60273972602,12.5464,12.5464,12.5024,12.5064,148972.6027
2008-12-23 09:50:00,31.27,31.27,31.19,31.23,121789.38356164384,12.5064,12.5064,12.4744,12.4904,121789.3836
2008-12-23 09:55:00,31.22,31.37,31.22,31.36,106485.44520547944,12.4864,12.5464,12.4864,12.5424,106485.4452
2008-12-23 10:00:00,31.34,31.42,31.24,31.27,248822.7739726028,12.5344,12.5664,12.4944,12.5064,248822.774
2008-12-23 10:05:00,31.27,31.28,31.08,31.09,216716.6095890411,12.5064,12.5104,12.4305,12.4345,216716.6096
2008-12-23 10:10:00,31.1,31.17,31.07,31.15,215860.44520547945,12.4385,12.4664,12.4265,12.4584,215860.4452
2008-12-23 10:15:00,31.16,31.23,31.14,31.21,234160.9589041096,12.4624,12.4904,12.4544,12.4824,234160.9589
2008-12-23 10:20:00,31.21,31.29,31.19,31.29,240261.1301369863,12.4824,12.5144,12.4744,12.5144,240261.1301
2008-12-23 10:25:00,31.3,31.49,31.28,31.46,179366.43835616438,12.5184,12.5944,12.5104,12.5824,179366.4384
2008-12-23 10:30:00,31.46,31.57,31.44,31.54,219606.16438356164,12.5824,12.6264,12.5744,12.6144,219606.1644
2008-12-23 10:35:00,31.55,31.56,31.41,31.48,149079.62328767125,12.6184,12.6224,12.5624,12.5904,149079.6233
2008-12-23 10:40:00,31.49,31.54,31.38,31.39,125321.06164383562,12.5944,12.6144,12.5504,12.5544,125321.0616
2008-12-23 10:45:00,31.39,31.49,31.36,31.49,97174.65753424658,12.5544,12.5944,12.5424,12.5944,97174.6575
2008-12-23 10:50:00,31.48,31.54,31.43,31.47,149079.62328767125,12.5904,12.6144,12.5704,12.5864,149079.6233
2008-12-23 10:55:00,31.48,31.54,31.36,31.36,96853.59589041096,12.5904,12.6144,12.5424,12.5424,96853.5959
2008-12-23 11:00:00,31.37,31.42,31.35,31.42,87863.8698630137,12.5464,12.5664,12.5384,12.5664,87863.8699
2008-12-23 11:05:00,31.41,31.42,31.31,31.38,90967.46575342464,12.5624,12.5664,12.5224,12.5504,90967.4658
2008-12-23 11:10:00,31.38,31.42,31.33,31.41,61429.79452054795,12.5504,12.5664,12.5304,12.5624,61429.7945
2008-12-23 11:15:00,31.4,31.42,31.24,31.25,81977.7397260274,12.5584,12.5664,12.4944,12.4984,81977.7397
2008-12-23 11:20:00,31.24,31.28,31.18,31.19,148116.43835616438,12.4944,12.5104,12.4704,12.4744,148116.4384
2008-12-23 11:25:00,31.19,31.2,31.02,31.04,173159.24657534246,12.4744,12.4784,12.4065,12.4145,173159.2466
2008-12-23 11:30:00,31.04,31.06,30.96,31.04,136772.2602739726,12.4145,12.4225,12.3825,12.4145,136772.2603
2008-12-23 11:35:00,31.05,31.07,30.99,31.07,112906.67808219178,12.4185,12.4265,12.3945,12.4265,112906.6781
2008-12-23 11:40:00,31.07,31.15,31.05,31.14,88613.01369863014,12.4265,12.4584,12.4185,12.4544,88613.0137
2008-12-23 11:45:00,31.14,31.15,31.11,31.11,76519.69178082192,12.4544,12.4584,12.4425,12.4425,76519.6918
2008-12-23 11:50:00,31.11,31.11,31.04,31.05,65389.55479452055,12.4425,12.4425,12.4145,12.4185,65389.5548
2008-12-23 11:55:00,31.05,31.09,30.85,30.87,122966.6095890411,12.4185,12.4345,12.3385,12.3465,122966.6096
2008-12-23 12:00:00,30.86,30.9,30.84,30.86,112799.65753424658,12.3425,12.3585,12.3345,12.3425,112799.6575
2008-12-23 12:05:00,30.86,30.88,30.78,30.87,126926.3698630137,12.3425,12.3505,12.3105,12.3465,126926.3699
2008-12-23 12:10:00,30.87,30.93,30.79,30.93,89255.13698630137,12.3465,12.3705,12.3145,12.3705,89255.137
2008-12-23 12:15:00,30.92,30.97,30.85,30.94,80051.3698630137,12.3665,12.3865,12.3385,12.3745,80051.3699
2008-12-23 12:20:00,30.93,30.99,30.88,30.89,127461.47260273973,12.3705,12.3945,12.3505,12.3545,127461.4726
2008-12-23 12:25:00,30.89,30.98,30.89,30.94,210295.37671232875,12.3545,12.3905,12.3545,12.3745,210295.3767
2008-12-23 12:30:00,30.94,30.95,30.76,30.76,161494.00684931508,12.3745,12.3785,12.3025,12.3025,161494.0068
2008-12-23 12:35:00,30.76,30.83,30.75,30.79,125428.08219178082,12.3025,12.3305,12.2985,12.3145,125428.0822
2008-12-23 12:40:00,30.8,30.84,30.74,30.78,147367.29452054793,12.3185,12.3345,12.2945,12.3105,147367.2945
2008-12-23 12:45:00,30.78,30.86,30.75,30.83,135273.97260273973,12.3105,12.3425,12.2985,12.3305,135273.9726
2008-12-23 12:50:00,30.81,30.86,30.81,30.83,118792.80821917808,12.3225,12.3425,12.3225,12.3305,118792.8082
2008-12-23 12:55:00,30.83,30.84,30.8,30.8,114940.06849315068,12.3305,12.3345,12.3185,12.3185,114940.0685
2008-12-23 13:00:00,30.81,30.81,30.71,30.74,144156.6780821918,12.3225,12.3225,12.2825,12.2945,144156.6781
2008-12-23 13:05:00,30.74,30.82,30.74,30.77,240154.1095890411,12.2945,12.3265,12.2945,12.3065,240154.1096
2008-12-23 13:10:00,30.77,30.8,30.75,30.8,66780.82191780822,12.3065,12.3185,12.2985,12.3185,66780.8219
2008-12-23 13:15:00,30.8,30.83,30.77,30.81,174550.51369863015,12.3185,12.3305,12.3065,12.3225,174550.5137
2008-12-23 13:20:00,30.81,30.84,30.78,30.83,154858.73287671234,12.3225,12.3345,12.3105,12.3305,154858.7329
2008-12-23 13:25:00,30.83,30.84,30.81,30.83,183540.2397260274,12.3305,12.3345,12.3225,12.3305,183540.2397
2008-12-23 13:30:00,30.83,30.84,30.81,30.83,69349.31506849315,12.3305,12.3345,12.3225,12.3305,69349.3151
2008-12-23 13:35:00,30.83,30.84,30.76,30.82,112585.61643835616,12.3305,12.3345,12.3025,12.3265,112585.6164
2008-12-23 13:40:00,30.81,30.84,30.81,30.84,95569.3493150685,12.3225,12.3345,12.3225,12.3345,95569.3493
2008-12-23 13:45:00,30.84,30.87,30.82,30.86,161708.04794520547,12.3345,12.3465,12.3265,12.3425,161708.0479
2008-12-23 13:50:00,30.85,30.87,30.82,30.84,101027.39726027397,12.3385,12.3465,12.3265,12.3345,101027.3973
2008-12-23 13:55:00,30.84,30.89,30.82,30.86,142016.26712328766,12.3345,12.3545,12.3265,12.3425,142016.2671
2008-12-23 14:00:00,30.85,30.86,30.8,30.83,102204.62328767125,12.3385,12.3425,12.3185,12.3305,102204.6233
2008-12-23 14:05:00,30.84,30.84,30.81,30.81,80907.53424657535,12.3345,12.3345,12.3225,12.3225,80907.5342
2008-12-23 14:10:00,30.81,30.84,30.81,30.83,82726.88356164383,12.3225,12.3345,12.3225,12.3305,82726.8836
2008-12-23 14:15:00,30.82,30.87,30.79,30.84,106699.48630136986,12.3265,12.3465,12.3145,12.3345,106699.4863
2008-12-23 14:20:00,30.84,30.87,30.82,30.84,104238.01369863014,12.3345,12.3465,12.3265,12.3345,104238.0137
2008-12-23 14:25:00,30.84,30.85,30.79,30.81,116224.31506849316,12.3345,12.3385,12.3145,12.3225,116224.3151
2008-12-23 14:30:00,30.81,30.84,30.7,30.75,182148.97260273973,12.3225,12.3345,12.2785,12.2985,182148.9726
2008-12-23 14:35:00,30.75,30.77,30.69,30.72,134631.84931506848,12.2985,12.3065,12.2745,12.2865,134631.8493
2008-12-23 14:40:00,30.72,30.74,30.62,30.65,154323.6301369863,12.2865,12.2945,12.2465,12.2585,154323.6301
2008-12-23 14:45:00,30.65,30.65,30.53,30.59,241331.3356164384,12.2585,12.2585,12.2105,12.2345,241331.3356
2008-12-23 14:50:00,30.58,30.69,30.55,30.63,141588.18493150684,12.2305,12.2745,12.2185,12.2505,141588.1849
2008-12-23 14:55:00,30.62,30.68,30.61,30.67,101990.58219178082,12.2465,12.2705,12.2425,12.2665,101990.5822
2008-12-23 15:00:00,30.68,30.7,30.6,30.65,127996.57534246576,12.2705,12.2785,12.2385,12.2585,127996.5753
2008-12-23 15:05:00,30.66,30.67,30.58,30.64,132491.43835616438,12.2625,12.2665,12.2305,12.2545,132491.4384
2008-12-23 15:10:00,30.64,30.84,30.64,30.79,250535.102739726,12.2545,12.3345,12.2545,12.3145,250535.1027
2008-12-23 15:15:00,30.79,30.84,30.7,30.7,213827.0547945205,12.3145,12.3345,12.2785,12.2785,213827.0548
2008-12-23 15:20:00,30.7,30.82,30.64,30.7,141374.14383561644,12.2785,12.3265,12.2545,12.2785,141374.1438
2008-12-23 15:25:00,30.7,30.77,30.67,30.72,181506.84931506848,12.2785,12.3065,12.2665,12.2865,181506.8493
2008-12-23 15:30:00,30.72,30.8,30.7,30.75,227953.7671232877,12.2865,12.3185,12.2785,12.2985,227953.7671
2008-12-23 15:35:00,30.75,30.75,30.62,30.65,357020.5479452055,12.2985,12.2985,12.2465,12.2585,357020.5479
2008-12-23 15:40:00,30.65,30.7,30.59,30.65,222923.801369863,12.2585,12.2785,12.2345,12.2585,222923.8014
2008-12-23 15:45:00,30.65,30.71,30.61,30.71,247538.52739726027,12.2585,12.2825,12.2425,12.2825,247538.5274
2008-12-23 15:50:00,30.71,30.72,30.57,30.58,460295.3767123288,12.2825,12.2865,12.2265,12.2305,460295.3767
2008-12-23 15:55:00,30.58,30.71,30.57,30.65,568172.0890410959,12.2305,12.2825,12.2265,12.2585,568172.089
2008-12-24 09:30:00,30.72,31.03,30.68,30.8,174871.57534246577,12.2865,12.4105,12.2705,12.3185,174871.5753
2008-12-24 09:35:00,30.8,30.98,30.77,30.98,97816.7808219178,12.3185,12.3905,12.3065,12.3905,97816.7808
2008-12-24 09:40:00,30.98,31.05,30.93,31.02,101348.4589041096,12.3905,12.4185,12.3705,12.4065,101348.4589
2008-12-24 09:45:00,31.02,31.04,30.92,30.93,77696.91780821918,12.4065,12.4145,12.3665,12.3705,77696.9178
2008-12-24 09:50:00,30.93,30.93,30.81,30.88,83583.04794520549,12.3705,12.3705,12.3225,12.3505,83583.0479
2008-12-24 09:55:00,30.9,30.95,30.86,30.93,65175.51369863014,12.3585,12.3785,12.3425,12.3705,65175.5137
2008-12-24 10:00:00,30.94,31.07,30.89,31.06,122217.46575342468,12.3745,12.4265,12.3545,12.4225,122217.4658
2008-12-24 10:05:00,31.06,31.13,31.04,31.12,155500.85616438356,12.4225,12.4504,12.4145,12.4465,155500.8562
2008-12-24 10:10:00,31.12,31.15,31.07,31.09,108946.91780821918,12.4465,12.4584,12.4265,12.4345,108946.9178
2008-12-24 10:15:00,31.09,31.12,30.93,30.94,140410.9589041096,12.4345,12.4465,12.3705,12.3745,140410.9589
2008-12-24 10:20:00,30.95,30.98,30.88,30.93,110445.20547945204,12.3785,12.3905,12.3505,12.3705,110445.2055
2008-12-24 10:25:00,30.92,30.96,30.89,30.93,61643.83561643836,12.3665,12.3825,12.3545,12.3705,61643.8356
2008-12-24 10:30:00,30.93,30.95,30.89,30.92,79195.20547945205,12.3705,12.3785,12.3545,12.3665,79195.2055
2008-12-24 10:35:00,30.91,30.93,30.89,30.91,48373.28767123288,12.3625,12.3705,12.3545,12.3625,48373.2877
2008-12-24 10:40:00,30.92,30.92,30.84,30.9,108946.91780821918,12.3665,12.3665,12.3345,12.3585,108946.9178
2008-12-24 10:45:00,30.9,30.91,30.84,30.91,73844.17808219178,12.3585,12.3625,12.3345,12.3625,73844.1781
2008-12-24 10:50:00,30.91,30.92,30.85,30.88,57148.97260273973,12.3625,12.3665,12.3385,12.3505,57148.9726
2008-12-24 10:55:00,30.87,30.93,30.86,30.91,65389.55479452055,12.3465,12.3705,12.3425,12.3625,65389.5548
2008-12-24 11:00:00,30.9,30.95,30.9,30.92,61322.77397260274,12.3585,12.3785,12.3585,12.3665,61322.774
2008-12-24 11:05:00,30.91,30.98,30.9,30.97,50406.67808219178,12.3625,12.3905,12.3585,12.3865,50406.6781
2008-12-24 11:10:00,30.98,31.05,30.96,31.05,80372.43150684932,12.3905,12.4185,12.3825,12.4185,80372.4315
2008-12-24 11:15:00,31.04,31.08,31.02,31.04,65068.49315068493,12.4145,12.4305,12.4065,12.4145,65068.4932
2008-12-24 11:20:00,31.03,31.04,30.97,30.97,49657.53424657534,12.4105,12.4145,12.3865,12.3865,49657.5342
2008-12-24 11:25:00,30.98,30.98,30.91,30.92,44627.56849315069,12.3905,12.3905,12.3625,12.3665,44627.5685
2008-12-24 11:30:00,30.92,30.94,30.86,30.88,59182.36301369863,12.3665,12.3745,12.3425,12.3505,59182.363
2008-12-24 11:35:00,30.87,30.95,30.87,30.94,72880.99315068494,12.3465,12.3785,12.3465,12.3745,72880.9932
2008-12-24 11:40:00,30.94,30.98,30.93,30.97,89897.2602739726,12.3745,12.3905,12.3705,12.3865,89897.2603
2008-12-24 11:45:00,30.96,30.96,30.91,30.91,111301.3698630137,12.3825,12.3825,12.3625,12.3625,111301.3699
2008-12-24 11:50:00,30.92,30.95,30.91,30.91,102097.60273972603,12.3665,12.3785,12.3625,12.3625,102097.6027
2008-12-24 11:55:00,30.92,30.92,30.87,30.87,52440.06849315069,12.3665,12.3665,12.3465,12.3465,52440.0685
2008-12-24 12:00:00,30.87,30.91,30.85,30.89,61215.75342465754,12.3465,12.3625,12.3385,12.3545,61215.7534
2008-12-24 12:05:00,30.89,30.89,30.83,30.84,105201.198630137,12.3545,12.3545,12.3305,12.3345,105201.1986
2008-12-24 12:10:00,30.84,30.84,30.81,30.83,51262.84246575343,12.3345,12.3345,12.3225,12.3305,51262.8425
2008-12-24 12:15:00,30.83,30.83,30.74,30.74,66994.86301369863,12.3305,12.3305,12.2945,12.2945,66994.863
2008-12-24 12:20:00,30.74,30.78,30.73,30.78,87435.78767123287,12.2945,12.3105,12.2905,12.3105,87435.7877
2008-12-24 12:25:00,30.78,30.85,30.77,30.78,80372.43150684932,12.3105,12.3385,12.3065,12.3105,80372.4315
2008-12-24 12:30:00,30.78,30.83,30.77,30.78,79623.28767123287,12.3105,12.3305,12.3065,12.3105,79623.2877
2008-12-24 12:35:00,30.78,30.79,30.74,30.75,59075.34246575343,12.3105,12.3145,12.2945,12.2985,59075.3425
2008-12-24 12:40:00,30.75,30.84,30.75,30.81,116652.39726027397,12.2985,12.3345,12.2985,12.3225,116652.3973
2008-12-24 12:45:00,30.8,30.83,30.76,30.76,113013.698630137,12.3185,12.3305,12.3025,12.3025,113013.6986
2008-12-24 12:50:00,30.76,30.79,30.73,30.74,204837.32876712328,12.3025,12.3145,12.2905,12.2945,204837.3288
2008-12-24 12:55:00,30.74,30.74,30.62,30.69,327161.81506849313,12.2945,12.2945,12.2465,12.2745,327161.8151
2008-12-26 09:30:00,30.8,30.94,30.72,30.84,159995.7191780822,12.3185,12.3745,12.2865,12.3345,159995.7192
2008-12-26 09:35:00,30.83,30.92,30.77,30.89,81549.65753424658,12.3305,12.3665,12.3065,12.3545,81549.6575
2008-12-26 09:40:00,30.89,30.96,30.86,30.94,90325.34246575342,12.3545,12.3825,12.3425,12.3745,90325.3425
2008-12-26 09:45:00,30.95,30.98,30.92,30.92,120933.2191780822,12.3785,12.3905,12.3665,12.3665,120933.2192
2008-12-26 09:50:00,30.94,30.96,30.9,30.94,71382.70547945205,12.3745,12.3825,12.3585,12.3745,71382.7055
2008-12-26 09:55:00,30.94,30.96,30.9,30.9,45911.81506849315,12.3745,12.3825,12.3585,12.3585,45911.8151
2008-12-26 10:00:00,30.92,31.01,30.92,30.96,81121.57534246576,12.3665,12.4025,12.3665,12.3825,81121.5753
2008-12-26 10:05:00,30.96,31.04,30.95,31.02,70740.58219178082,12.3825,12.4145,12.3785,12.4065,70740.5822
2008-12-26 10:10:00,31.03,31.1,31.0,31.08,69670.37671232877,12.4105,12.4385,12.3985,12.4305,69670.3767
2008-12-26 10:15:00,31.07,31.11,31.05,31.09,55650.68493150685,12.4265,12.4425,12.4185,12.4345,55650.6849
2008-12-26 10:20:00,31.09,31.12,31.03,31.1,65175.51369863014,12.4345,12.4465,12.4105,12.4385,65175.5137
2008-12-26 10:25:00,31.11,31.12,31.04,31.05,47303.08219178082,12.4425,12.4465,12.4145,12.4185,47303.0822
2008-12-26 10:30:00,31.05,31.05,31.02,31.04,44092.46575342466,12.4185,12.4185,12.4065,12.4145,44092.4658
2008-12-26 10:35:00,31.04,31.07,31.0,31.01,71703.76712328767,12.4145,12.4265,12.3985,12.4025,71703.7671
2008-12-26 10:40:00,31.0,31.02,30.99,31.0,44734.58904109589,12.3985,12.4065,12.3945,12.3985,44734.589
2008-12-26 10:45:00,31.01,31.01,30.92,30.98,65817.63698630137,12.4025,12.4025,12.3665,12.3905,65817.637
2008-12-26 10:50:00,30.98,31.01,30.98,31.01,27825.342465753423,12.3905,12.4025,12.3905,12.4025,27825.3425
2008-12-26 10:55:00,31.0,31.02,30.97,31.0,45911.81506849315,12.3985,12.4065,12.3865,12.3985,45911.8151
2008-12-26 11:00:00,30.99,31.01,30.98,31.01,31999.14383561644,12.3945,12.4025,12.3905,12.4025,31999.1438
2008-12-26 11:05:00,31.0,31.02,30.98,31.0,58540.2397260274,12.3985,12.4065,12.3905,12.3985,58540.2397
2008-12-26 11:10:00,31.01,31.01,30.98,30.99,35958.90410958904,12.4025,12.4025,12.3905,12.3945,35958.9041
2008-12-26 11:15:00,30.99,30.99,30.96,30.98,38099.31506849315,12.3945,12.3945,12.3825,12.3905,38099.3151
2008-12-26 11:20:00,30.98,31.01,30.94,30.95,60680.65068493151,12.3905,12.4025,12.3745,12.3785,60680.6507
2008-12-26 11:25:00,30.96,30.96,30.9,30.94,49657.53424657534,12.3825,12.3825,12.3585,12.3745,49657.5342
2008-12-26 11:30:00,30.93,30.95,30.89,30.92,35958.90410958904,12.3705,12.3785,12.3545,12.3665,35958.9041
2008-12-26 11:35:00,30.91,30.92,30.88,30.9,26541.09589041096,12.3625,12.3665,12.3505,12.3585,26541.0959
2008-12-26 11:40:00,30.9,30.92,30.88,30.88,20119.86301369863,12.3585,12.3665,12.3505,12.3505,20119.863
2008-12-26 11:45:00,30.88,30.88,30.84,30.84,43236.30136986302,12.3505,12.3505,12.3345,12.3345,43236.3014
2008-12-26 11:50:00,30.84,30.87,30.84,30.86,33711.47260273973,12.3345,12.3465,12.3345,12.3425,33711.4726
2008-12-26 11:55:00,30.87,30.91,30.86,30.89,26755.13698630137,12.3465,12.3625,12.3425,12.3545,26755.137
2008-12-26 12:00:00,30.89,30.93,30.89,30.93,44627.56849315069,12.3545,12.3705,12.3545,12.3705,44627.5685
2008-12-26 12:05:00,30.93,30.93,30.88,30.88,40346.74657534247,12.3705,12.3705,12.3505,12.3505,40346.7466
2008-12-26 12:10:00,30.87,30.89,30.85,30.86,52975.17123287671,12.3465,12.3545,12.3385,12.3425,52975.1712
2008-12-26 12:15:00,30.85,30.88,30.85,30.88,29751.712328767124,12.3385,12.3505,12.3385,12.3505,29751.7123
2008-12-26 12:20:00,30.88,30.91,30.87,30.91,33283.390410958906,12.3505,12.3625,12.3465,12.3625,33283.3904
2008-12-26 12:25:00,30.91,30.92,30.89,30.9,49657.53424657534,12.3625,12.3665,12.3545,12.3585,49657.5342
2008-12-26 12:30:00,30.89,30.93,30.89,30.93,28895.54794520548,12.3545,12.3705,12.3545,12.3705,28895.5479
2008-12-26 12:35:00,30.93,30.94,30.87,30.87,38099.31506849315,12.3705,12.3745,12.3465,12.3465,38099.3151
2008-12-26 12:40:00,30.87,30.88,30.85,30.88,36172.94520547945,12.3465,12.3505,12.3385,12.3505,36172.9452
2008-12-26 12:45:00,30.87,30.89,30.85,30.85,46018.83561643836,12.3465,12.3545,12.3385,12.3385,46018.8356
2008-12-26 12:50:00,30.85,30.86,30.79,30.79,83261.98630136986,12.3385,12.3425,12.3145,12.3145,83261.9863
2008-12-26 12:55:00,30.8,30.82,30.79,30.8,35423.80136986302,12.3185,12.3265,12.3145,12.3185,35423.8014
2008-12-26 13:00:00,30.79,30.83,30.77,30.83,86793.66438356164,12.3145,12.3305,12.3065,12.3305,86793.6644
2008-12-26 13:05:00,30.83,30.84,30.83,30.84,36494.00684931507,12.3305,12.3345,12.3305,12.3345,36494.0068
2008-12-26 13:10:00,30.84,30.84,30.77,30.78,44092.46575342466,12.3345,12.3345,12.3065,12.3105,44092.4658
2008-12-26 13:15:00,30.77,30.78,30.76,30.77,25470.890410958906,12.3065,12.3105,12.3025,12.3065,25470.8904
2008-12-26 13:20:00,30.77,30.79,30.76,30.79,29858.73287671233,12.3065,12.3145,12.3025,12.3145,29858.7329
2008-12-26 13:25:00,30.79,30.81,30.77,30.8,20761.986301369863,12.3145,12.3225,12.3065,12.3185,20761.9863
2008-12-26 13:30:00,30.81,30.87,30.81,30.85,50192.63698630137,12.3225,12.3465,12.3225,12.3385,50192.637
2008-12-26 13:35:00,30.85,30.86,30.82,30.83,40132.70547945205,12.3385,12.3425,12.3265,12.3305,40132.7055
2008-12-26 13:40:00,30.83,30.85,30.83,30.84,55008.561643835616,12.3305,12.3385,12.3305,12.3345,55008.5616
2008-12-26 13:45:00,30.84,30.89,30.82,30.87,114726.02739726027,12.3345,12.3545,12.3265,12.3465,114726.0274
2008-12-26 13:50:00,30.87,30.89,30.86,30.86,46125.85616438357,12.3465,12.3545,12.3425,12.3425,46125.8562
2008-12-26 13:55:00,30.85,30.87,30.84,30.86,48694.349315068495,12.3385,12.3465,12.3345,12.3425,48694.3493
2008-12-26 14:00:00,30.86,30.89,30.84,30.84,56078.76712328768,12.3425,12.3545,12.3345,12.3345,56078.7671
2008-12-26 14:05:00,30.84,30.89,30.84,30.88,36922.08904109589,12.3345,12.3545,12.3345,12.3505,36922.089
2008-12-26 14:10:00,30.89,30.89,30.83,30.84,46767.9794520548,12.3545,12.3545,12.3305,12.3345,46767.9795
2008-12-26 14:15:00,30.85,30.89,30.84,30.89,29109.58904109589,12.3385,12.3545,12.3345,12.3545,29109.589
2008-12-26 14:20:00,30.89,30.9,30.86,30.89,86044.52054794521,12.3545,12.3585,12.3425,12.3545,86044.5205
2008-12-26 14:25:00,30.89,30.89,30.84,30.84,38955.4794520548,12.3545,12.3545,12.3345,12.3345,38955.4795
2008-12-26 14:30:00,30.84,30.89,30.84,30.88,56399.82876712329,12.3345,12.3545,12.3345,12.3505,56399.8288
2008-12-26 14:35:00,30.89,30.97,30.89,30.91,67529.96575342465,12.3545,12.3865,12.3545,12.3625,67529.9658
2008-12-26 14:40:00,30.91,30.91,30.89,30.89,55757.70547945205,12.3625,12.3625,12.3545,12.3545,55757.7055
2008-12-26 14:45:00,30.89,30.9,30.86,30.88,58968.32191780822,12.3545,12.3585,12.3425,12.3505,58968.3219
2008-12-26 14:50:00,30.89,30.93,30.88,30.93,58433.21917808219,12.3545,12.3705,12.3505,12.3705,58433.2192
2008-12-26 14:55:00,30.93,30.98,30.92,30.96,61429.79452054795,12.3705,12.3905,12.3665,12.3825,61429.7945
2008-12-26 15:00:00,30.96,30.99,30.89,30.98,75128.42465753424,12.3825,12.3945,12.3545,12.3905,75128.4247
2008-12-26 15:05:00,30.98,31.0,30.96,30.98,41630.99315068493,12.3905,12.3985,12.3825,12.3905,41630.9932
2008-12-26 15:10:00,30.98,31.05,30.97,31.02,68172.0890410959,12.3905,12.4185,12.3865,12.4065,68172.089
2008-12-26 15:15:00,31.03,31.05,31.01,31.02,85081.33561643836,12.4105,12.4185,12.4025,12.4065,85081.3356
2008-12-26 15:20:00,31.01,31.05,31.01,31.02,40988.8698630137,12.4025,12.4185,12.4025,12.4065,40988.8699
2008-12-26 15:25:00,31.02,31.1,31.01,31.08,96104.45205479451,12.4065,12.4385,12.4025,12.4305,96104.4521
2008-12-26 15:30:00,31.08,31.08,31.02,31.02,114833.04794520549,12.4305,12.4305,12.4065,12.4065,114833.0479
2008-12-26 15:35:00,31.02,31.04,31.01,31.03,71703.76712328767,12.4065,12.4145,12.4025,12.4105,71703.7671
2008-12-26 15:40:00,31.02,31.07,31.01,31.07,123180.6506849315,12.4065,12.4265,12.4025,12.4265,123180.6507
2008-12-26 15:45:00,31.07,31.09,31.04,31.08,103595.8904109589,12.4265,12.4345,12.4145,12.4305,103595.8904
2008-12-26 15:50:00,31.07,31.09,31.0,31.01,186750.8561643836,12.4265,12.4345,12.3985,12.4025,186750.8562
2008-12-26 15:55:00,31.01,31.02,30.94,30.99,385059.9315068493,12.4025,12.4065,12.3745,12.3945,385059.9315
2008-12-29 09:30:00,31.16,31.21,30.94,30.96,209653.2534246576,12.4624,12.4824,12.3745,12.3825,209653.2534
2008-12-29 09:35:00,30.96,31.15,30.96,31.12,86151.54109589041,12.3825,12.4584,12.3825,12.4465,86151.5411
2008-12-29 09:40:00,31.12,31.21,31.08,31.19,64640.41095890411,12.4465,12.4824,12.4305,12.4744,64640.411
2008-12-29 09:45:00,31.2,31.21,31.15,31.17,82405.82191780822,12.4784,12.4824,12.4584,12.4664,82405.8219
2008-12-29 09:50:00,31.16,31.19,31.14,31.18,78125.0,12.4624,12.4744,12.4544,12.4704,78125.0
2008-12-29 09:55:00,31.18,31.18,31.15,31.15,84760.27397260274,12.4704,12.4704,12.4584,12.4584,84760.274
2008-12-29 10:00:00,31.16,31.23,31.14,31.21,188570.20547945207,12.4624,12.4904,12.4544,12.4824,188570.2055
2008-12-29 10:05:00,31.19,31.24,31.12,31.17,257063.3561643836,12.4744,12.4944,12.4465,12.4664,257063.3562
2008-12-29 10:10:00,31.18,31.19,31.11,31.11,105736.301369863,12.4704,12.4744,12.4425,12.4425,105736.3014
2008-12-29 10:15:00,31.12,31.12,31.02,31.05,132063.35616438356,12.4465,12.4465,12.4065,12.4185,132063.3562
2008-12-29 10:20:00,31.04,31.04,30.97,30.99,121254.2808219178,12.4145,12.4145,12.3865,12.3945,121254.2808
2008-12-29 10:25:00,30.99,30.99,30.93,30.95,71275.68493150685,12.3945,12.3945,12.3705,12.3785,71275.6849
2008-12-29 10:30:00,30.95,30.96,30.9,30.93,75128.42465753424,12.3785,12.3825,12.3585,12.3705,75128.4247
2008-12-29 10:35:00,30.93,30.93,30.84,30.84,60252.56849315069,12.3705,12.3705,12.3345,12.3345,60252.5685
2008-12-29 10:40:00,30.84,30.87,30.76,30.79,85402.39726027397,12.3345,12.3465,12.3025,12.3145,85402.3973
2008-12-29 10:45:00,30.78,30.79,30.7,30.75,109803.08219178082,12.3105,12.3145,12.2785,12.2985,109803.0822
2008-12-29 10:50:00,30.75,30.82,30.72,30.81,75021.40410958904,12.2985,12.3265,12.2865,12.3225,75021.4041
2008-12-29 10:55:00,30.8,30.81,30.75,30.79,55864.72602739726,12.3185,12.3225,12.2985,12.3145,55864.726
2008-12-29 11:00:00,30.79,30.81,30.75,30.81,80907.53424657535,12.3145,12.3225,12.2985,12.3225,80907.5342
2008-12-29 11:05:00,30.81,30.83,30.76,30.8,80907.53424657535,12.3225,12.3305,12.3025,12.3185,80907.5342
2008-12-29 11:10:00,30.8,30.8,30.77,30.77,49657.53424657534,12.3185,12.3185,12.3065,12.3065,49657.5342
2008-12-29 11:15:00,30.78,30.78,30.71,30.73,77803.93835616438,12.3105,12.3105,12.2825,12.2905,77803.9384
2008-12-29 11:20:00,30.72,30.73,30.67,30.67,90967.46575342464,12.2865,12.2905,12.2665,12.2665,90967.4658
2008-12-29 11:25:00,30.68,30.68,30.58,30.59,166523.97260273973,12.2705,12.2705,12.2305,12.2345,166523.9726
2008-12-29 11:30:00,30.58,30.7,30.58,30.69,154537.67123287672,12.2305,12.2785,12.2305,12.2745,154537.6712
2008-12-29 11:35:00,30.7,30.72,30.64,30.65,158604.45205479453,12.2785,12.2865,12.2545,12.2585,158604.4521
2008-12-29 11:40:00,30.66,30.7,30.65,30.67,43557.36301369863,12.2625,12.2785,12.2585,12.2665,43557.363
2008-12-29 11:45:00,30.66,30.69,30.65,30.68,74272.2602739726,12.2625,12.2745,12.2585,12.2705,74272.2603
2008-12-29 11:50:00,30.68,30.69,30.66,30.66,41309.93150684932,12.2705,12.2745,12.2625,12.2625,41309.9315
2008-12-29 11:55:00,30.66,30.69,30.66,30.68,60573.6301369863,12.2625,12.2745,12.2625,12.2705,60573.6301
2008-12-29 12:00:00,30.69,30.7,30.66,30.67,120719.17808219178,12.2745,12.2785,12.2625,12.2665,120719.1781
2008-12-29 12:05:00,30.67,30.75,30.66,30.71,119220.8904109589,12.2665,12.2985,12.2625,12.2825,119220.8904
2008-12-29 12:10:00,30.71,30.77,30.69,30.75,86151.54109589041,12.2825,12.3065,12.2745,12.2985,86151.5411
2008-12-29 12:15:00,30.75,30.77,30.74,30.75,46767.9794520548,12.2985,12.3065,12.2945,12.2985,46767.9795
2008-12-29 12:20:00,30.76,30.77,30.72,30.73,57791.09589041096,12.3025,12.3065,12.2865,12.2905,57791.0959
2008-12-29 12:25:00,30.73,30.74,30.65,30.68,71168.66438356164,12.2905,12.2945,12.2585,12.2705,71168.6644
2008-12-29 12:30:00,30.67,30.69,30.65,30.67,57791.09589041096,12.2665,12.2745,12.2585,12.2665,57791.0959
2008-12-29 12:35:00,30.68,30.7,30.66,30.67,53189.21232876712,12.2705,12.2785,12.2625,12.2665,53189.2123
2008-12-29 12:40:00,30.68,30.69,30.62,30.64,65389.55479452055,12.2705,12.2745,12.2465,12.2545,65389.5548
2008-12-29 12:45:00,30.64,30.66,30.63,30.63,69456.33561643836,12.2545,12.2625,12.2505,12.2505,69456.3356
2008-12-29 12:50:00,30.63,30.69,30.63,30.67,161279.96575342465,12.2505,12.2745,12.2505,12.2665,161279.9658
2008-12-29 12:55:00,30.67,30.68,30.55,30.55,107020.54794520549,12.2665,12.2705,12.2185,12.2185,107020.5479
2008-12-29 13:00:00,30.55,30.55,30.44,30.54,210188.3561643836,12.2185,12.2185,12.1745,12.2145,210188.3562
2008-12-29 13:05:00,30.54,30.58,30.52,30.57,92251.71232876711,12.2145,12.2305,12.2065,12.2265,92251.7123
2008-12-29 13:10:00,30.56,30.61,30.56,30.6,61857.87671232877,12.2225,12.2425,12.2225,12.2385,61857.8767
2008-12-29 13:15:00,30.59,30.6,30.53,30.55,81442.63698630137,12.2345,12.2385,12.2105,12.2185,81442.637
2008-12-29 13:20:00,30.55,30.57,30.47,30.49,109375.0,12.2185,12.2265,12.1865,12.1945,109375.0
2008-12-29 13:25:00,30.49,30.55,30.47,30.55,164383.56164383562,12.1945,12.2185,12.1865,12.2185,164383.5616
2008-12-29 13:30:00,30.55,30.69,30.54,30.69,121896.40410958904,12.2185,12.2745,12.2145,12.2745,121896.4041
2008-12-29 13:35:00,30.7,30.7,30.6,30.67,75984.5890410959,12.2785,12.2785,12.2385,12.2665,75984.589
2008-12-29 13:40:00,30.67,30.7,30.66,30.67,47838.18493150685,12.2665,12.2785,12.2625,12.2665,47838.1849
2008-12-29 13:45:00,30.68,30.7,30.6,30.7,75663.52739726027,12.2705,12.2785,12.2385,12.2785,75663.5274
2008-12-29 13:50:00,30.7,30.71,30.63,30.63,64961.47260273973,12.2785,12.2825,12.2505,12.2505,64961.4726
2008-12-29 13:55:00,30.64,30.7,30.63,30.67,63570.20547945205,12.2545,12.2785,12.2505,12.2665,63570.2055
2008-12-29 14:00:00,30.68,30.68,30.58,30.6,79302.22602739726,12.2705,12.2705,12.2305,12.2385,79302.226
2008-12-29 14:05:00,30.6,30.63,30.55,30.62,102418.66438356164,12.2385,12.2505,12.2185,12.2465,102418.6644
2008-12-29 14:10:00,30.62,30.68,30.61,30.66,149293.66438356164,12.2465,12.2705,12.2425,12.2625,149293.6644
2008-12-29 14:15:00,30.66,30.7,30.64,30.7,119648.97260273973,12.2625,12.2785,12.2545,12.2785,119648.9726
2008-12-29 14:20:00,30.69,30.73,30.68,30.7,84118.1506849315,12.2745,12.2905,12.2705,12.2785,84118.1507
2008-12-29 14:25:00,30.7,30.77,30.66,30.74,144691.7808219178,12.2785,12.3065,12.2625,12.2945,144691.7808
2008-12-29 14:30:00,30.74,30.75,30.7,30.74,78874.14383561644,12.2945,12.2985,12.2785,12.2945,78874.1438
2008-12-29 14:35:00,30.73,30.77,30.69,30.75,137414.38356164383,12.2905,12.3065,12.2745,12.2985,137414.3836
2008-12-29 14:40:00,30.74,30.77,30.73,30.74,69349.31506849315,12.2945,12.3065,12.2905,12.2945,69349.3151
2008-12-29 14:45:00,30.74,30.74,30.67,30.68,55115.58219178082,12.2945,12.2945,12.2665,12.2705,55115.5822
2008-12-29 14:50:00,30.67,30.7,30.64,30.64,95783.3904109589,12.2665,12.2785,12.2545,12.2545,95783.3904
2008-12-29 14:55:00,30.65,30.77,30.64,30.7,138270.54794520547,12.2585,12.3065,12.2545,12.2785,138270.5479
2008-12-29 15:00:00,30.7,30.74,30.7,30.72,114404.96575342468,12.2785,12.2945,12.2785,12.2865,114404.9658
2008-12-29 15:05:00,30.72,30.83,30.71,30.75,179687.5,12.2865,12.3305,12.2825,12.2985,179687.5
2008-12-29 15:10:00,30.76,30.79,30.71,30.76,110124.14383561644,12.3025,12.3145,12.2825,12.3025,110124.1438
2008-12-29 15:15:00,30.77,30.84,30.74,30.78,246789.38356164383,12.3065,12.3345,12.2945,12.3105,246789.3836
2008-12-29 15:20:00,30.78,30.83,30.73,30.75,170269.69178082192,12.3105,12.3305,12.2905,12.2985,170269.6918
2008-12-29 15:25:00,30.74,30.77,30.7,30.71,153360.44520547945,12.2945,12.3065,12.2785,12.2825,153360.4452
2008-12-29 15:30:00,30.7,30.79,30.68,30.75,130136.98630136986,12.2785,12.3145,12.2705,12.2985,130136.9863
2008-12-29 15:35:00,30.75,30.76,30.64,30.73,145761.98630136988,12.2985,12.3025,12.2545,12.2905,145761.9863
2008-12-29 15:40:00,30.74,30.89,30.74,30.87,322559.9315068493,12.2945,12.3545,12.2945,12.3465,322559.9315
2008-12-29 15:45:00,30.87,30.87,30.82,30.83,187071.9178082192,12.3465,12.3465,12.3265,12.3305,187071.9178
2008-12-29 15:50:00,30.83,30.87,30.8,30.84,264340.7534246575,12.3305,12.3465,12.3185,12.3345,264340.7534
2008-12-29 15:55:00,30.84,30.98,30.81,30.97,456014.55479452055,12.3345,12.3905,12.3225,12.3865,456014.5548
2008-12-30 09:30:00,31.18,31.26,30.8,30.93,363762.84246575343,12.4704,12.5024,12.3185,12.3705,363762.8425
2008-12-30 09:35:00,30.91,31.01,30.91,30.95,150898.97260273973,12.3625,12.4025,12.3625,12.3785,150898.9726
2008-12-30 09:40:00,30.96,31.02,30.93,30.96,143621.57534246577,12.3825,12.4065,12.3705,12.3825,143621.5753
2008-12-30 09:45:00,30.96,31.01,30.93,30.96,134738.8698630137,12.3825,12.4025,12.3705,12.3825,134738.8699
2008-12-30 09:50:00,30.96,30.96,30.91,30.93,160316.7808219178,12.3825,12.3825,12.3625,12.3705,160316.7808
2008-12-30 09:55:00,30.93,30.94,30.84,30.86,168771.40410958903,12.3705,12.3745,12.3345,12.3425,168771.4041
2008-12-30 10:00:00,30.86,30.89,30.78,30.79,117615.58219178082,12.3425,12.3545,12.3105,12.3145,117615.5822
2008-12-30 10:05:00,30.81,30.82,30.77,30.78,143086.47260273973,12.3225,12.3265,12.3065,12.3105,143086.4726
2008-12-30 10:10:00,30.78,30.81,30.69,30.71,156035.9589041096,12.3105,12.3225,12.2745,12.2825,156035.9589
2008-12-30 10:15:00,30.71,30.79,30.7,30.79,213398.97260273973,12.2825,12.3145,12.2785,12.3145,213398.9726
2008-12-30 10:20:00,30.79,30.83,30.77,30.81,134524.82876712328,12.3145,12.3305,12.3065,12.3225,134524.8288
2008-12-30 10:25:00,30.81,30.91,30.8,30.91,142658.3904109589,12.3225,12.3625,12.3185,12.3625,142658.3904
2008-12-30 10:30:00,30.91,30.95,30.87,30.89,165346.74657534246,12.3625,12.3785,12.3465,12.3545,165346.7466
2008-12-30 10:35:00,30.9,30.94,30.84,30.94,283925.5136986301,12.3585,12.3745,12.3345,12.3745,283925.5137
2008-12-30 10:40:00,30.92,30.98,30.92,30.95,92144.69178082192,12.3665,12.3905,12.3665,12.3785,92144.6918
2008-12-30 10:45:00,30.95,30.99,30.94,30.97,92465.75342465754,12.3785,12.3945,12.3745,12.3865,92465.7534
2008-12-30 10:50:00,30.97,31.0,30.95,30.98,99636.1301369863,12.3865,12.3985,12.3785,12.3905,99636.1301
2008-12-30 10:55:00,30.98,30.98,30.89,30.92,59182.36301369863,12.3905,12.3905,12.3545,12.3665,59182.363
2008-12-30 11:00:00,30.93,30.95,30.9,30.94,94499.14383561644,12.3705,12.3785,12.3585,12.3745,94499.1438
2008-12-30 11:05:00,30.93,30.98,30.93,30.94,86472.60273972603,12.3705,12.3905,12.3705,12.3745,86472.6027
2008-12-30 11:10:00,30.93,30.94,30.88,30.89,87863.8698630137,12.3705,12.3745,12.3505,12.3545,87863.8699
2008-12-30 11:15:00,30.88,30.89,30.85,30.86,71489.72602739726,12.3505,12.3545,12.3385,12.3425,71489.726
2008-12-30 11:20:00,30.86,30.91,30.85,30.89,109696.06164383562,12.3425,12.3625,12.3385,12.3545,109696.0616
2008-12-30 11:25:00,30.89,30.94,30.87,30.93,130886.1301369863,12.3545,12.3745,12.3465,12.3705,130886.1301
2008-12-30 11:30:00,30.94,30.98,30.92,30.92,191887.84246575343,12.3745,12.3905,12.3665,12.3665,191887.8425
2008-12-30 11:35:00,30.92,30.98,30.91,30.93,115689.21232876711,12.3665,12.3905,12.3625,12.3705,115689.2123
2008-12-30 11:40:00,30.92,31.01,30.9,31.0,140625.0,12.3665,12.4025,12.3585,12.3985,140625.0
2008-12-30 11:45:00,31.01,31.04,30.98,31.03,261665.2397260274,12.4025,12.4145,12.3905,12.4105,261665.2397
2008-12-30 11:50:00,31.02,31.07,30.99,31.02,100385.27397260274,12.4065,12.4265,12.3945,12.4065,100385.274
2008-12-30 11:55:00,31.03,31.07,31.01,31.06,119220.8904109589,12.4105,12.4265,12.4025,12.4225,119220.8904
2008-12-30 12:00:00,31.07,31.08,31.05,31.06,107769.69178082192,12.4265,12.4305,12.4185,12.4225,107769.6918
2008-12-30 12:05:00,31.06,31.06,30.98,30.98,71382.70547945205,12.4225,12.4225,12.3905,12.3905,71382.7055
2008-12-30 12:10:00,30.98,31.0,30.93,30.94,97067.63698630135,12.3905,12.3985,12.3705,12.3745,97067.637
2008-12-30 12:15:00,30.94,30.94,30.89,30.91,96746.57534246576,12.3745,12.3745,12.3545,12.3625,96746.5753
2008-12-30 12:20:00,30.9,30.91,30.84,30.86,93107.87671232875,12.3585,12.3625,12.3345,12.3425,93107.8767
2008-12-30 12:25:00,30.85,30.95,30.84,30.89,93321.91780821918,12.3385,12.3785,12.3345,12.3545,93321.9178
2008-12-30 12:30:00,30.88,30.92,30.84,30.86,76626.71232876713,12.3505,12.3665,12.3345,12.3425,76626.7123
2008-12-30 12:35:00,30.85,30.86,30.84,30.84,72238.8698630137,12.3385,12.3425,12.3345,12.3345,72238.8699
2008-12-30 12:40:00,30.84,30.9,30.82,30.86,195205.4794520548,12.3345,12.3585,12.3265,12.3425,195205.4795
2008-12-30 12:45:00,30.86,30.9,30.77,30.83,167808.2191780822,12.3425,12.3585,12.3065,12.3305,167808.2192
2008-12-30 12:50:00,30.84,30.9,30.79,30.9,129494.86301369865,12.3345,12.3585,12.3145,12.3585,129494.863
2008-12-30 12:55:00,30.9,30.95,30.87,30.92,124464.89726027397,12.3585,12.3785,12.3465,12.3665,124464.8973
2008-12-30 13:00:00,30.91,30.95,30.89,30.91,72131.8493150685,12.3625,12.3785,12.3545,12.3625,72131.8493
2008-12-30 13:05:00,30.9,30.91,30.84,30.85,98779.96575342468,12.3585,12.3625,12.3345,12.3385,98779.9658
2008-12-30 13:10:00,30.85,30.88,30.77,30.78,107127.56849315068,12.3385,12.3505,12.3065,12.3105,107127.5685
2008-12-30 13:15:00,30.77,30.8,30.7,30.73,168450.34246575343,12.3065,12.3185,12.2785,12.2905,168450.3425
2008-12-30 13:20:00,30.73,30.74,30.67,30.7,192636.98630136988,12.2905,12.2945,12.2665,12.2785,192636.9863
2008-12-30 13:25:00,30.7,30.71,30.69,30.7,107555.6506849315,12.2785,12.2825,12.2745,12.2785,107555.6507
2008-12-30 13:30:00,30.7,30.7,30.64,30.65,135273.97260273973,12.2785,12.2785,12.2545,12.2585,135273.9726
2008-12-30 13:35:00,30.65,30.65,30.59,30.6,164276.54109589042,12.2585,12.2585,12.2345,12.2385,164276.5411
2008-12-30 13:40:00,30.59,30.64,30.56,30.64,131207.19178082192,12.2345,12.2545,12.2225,12.2545,131207.1918
2008-12-30 13:45:00,30.64,30.66,30.61,30.63,133561.64383561644,12.2545,12.2625,12.2425,12.2505,133561.6438
2008-12-30 13:50:00,30.63,30.7,30.61,30.7,173266.26712328766,12.2505,12.2785,12.2425,12.2785,173266.2671
2008-12-30 13:55:00,30.7,30.7,30.63,30.65,62607.020547945205,12.2785,12.2785,12.2505,12.2585,62607.0205
2008-12-30 14:00:00,30.65,30.66,30.55,30.56,222495.7191780822,12.2585,12.2625,12.2185,12.2225,222495.7192
2008-12-30 14:05:00,30.56,30.61,30.54,30.6,156678.08219178082,12.2225,12.2425,12.2145,12.2385,156678.0822
2008-12-30 14:10:00,30.6,30.64,30.55,30.57,575021.404109589,12.2385,12.2545,12.2185,12.2265,575021.4041
2008-12-30 14:15:00,30.57,30.67,30.57,30.62,125642.12328767125,12.2265,12.2665,12.2265,12.2465,125642.1233
2008-12-30 14:20:00,30.62,30.68,30.61,30.67,91930.6506849315,12.2465,12.2705,12.2425,12.2665,91930.6507
2008-12-30 14:25:00,30.68,30.79,30.66,30.77,120184.07534246576,12.2705,12.3145,12.2625,12.3065,120184.0753
2008-12-30 14:30:00,30.77,30.79,30.72,30.73,103916.95205479451,12.3065,12.3145,12.2865,12.2905,103916.9521
2008-12-30 14:35:00,30.74,30.8,30.74,30.76,113548.801369863,12.2945,12.3185,12.2945,12.3025,113548.8014
2008-12-30 14:40:00,30.76,30.78,30.69,30.72,116438.35616438356,12.3025,12.3105,12.2745,12.2865,116438.3562
2008-12-30 14:45:00,30.72,30.72,30.62,30.64,115903.25342465754,12.2865,12.2865,12.2465,12.2545,115903.2534
2008-12-30 14:50:00,30.63,30.66,30.6,30.64,176262.84246575343,12.2505,12.2625,12.2385,12.2545,176262.8425
2008-12-30 14:55:00,30.64,30.67,30.62,30.64,104238.01369863014,12.2545,12.2665,12.2465,12.2545,104238.0137
2008-12-30 15:00:00,30.64,30.7,30.63,30.7,228274.82876712328,12.2545,12.2785,12.2505,12.2785,228274.8288
2008-12-30 15:05:00,30.69,30.7,30.61,30.62,96425.51369863014,12.2745,12.2785,12.2425,12.2465,96425.5137
2008-12-30 15:10:00,30.62,30.64,30.6,30.63,143300.51369863015,12.2465,12.2545,12.2385,12.2505,143300.5137
2008-12-30 15:15:00,30.63,30.66,30.61,30.64,56185.78767123288,12.2505,12.2625,12.2425,12.2545,56185.7877
2008-12-30 15:20:00,30.66,30.68,30.62,30.63,146297.0890410959,12.2625,12.2705,12.2465,12.2505,146297.089
2008-12-30 15:25:00,30.62,30.7,30.62,30.68,199700.34246575343,12.2465,12.2785,12.2465,12.2705,199700.3425
2008-12-30 15:30:00,30.67,30.73,30.67,30.71,211365.5821917808,12.2665,12.2905,12.2665,12.2825,211365.5822
2008-12-30 15:35:00,30.71,30.81,30.69,30.81,216823.6301369863,12.2825,12.3225,12.2745,12.3225,216823.6301
2008-12-30 15:40:00,30.8,30.89,30.77,30.87,340967.4657534247,12.3185,12.3545,12.3065,12.3465,340967.4658
2008-12-30 15:45:00,30.87,30.91,30.8,30.84,320205.4794520548,12.3465,12.3625,12.3185,12.3345,320205.4795
2008-12-30 15:50:00,30.84,31.02,30.84,30.98,396083.0479452055,12.3345,12.4065,12.3345,12.3905,396083.0479
2008-12-30 15:55:00,30.98,31.07,30.97,31.0,737050.5136986302,12.3905,12.4265,12.3865,12.3985,737050.5137
2008-12-31 09:30:00,31.0,31.12,30.86,31.1,297731.16438356164,12.3985,12.4465,12.3425,12.4385,297731.1644
2008-12-31 09:35:00,31.1,31.14,31.03,31.13,171553.93835616438,12.4385,12.4544,12.4105,12.4504,171553.9384
2008-12-31 09:40:00,31.12,31.22,31.1,31.17,118257.70547945204,12.4465,12.4864,12.4385,12.4664,118257.7055
2008-12-31 09:45:00,31.17,31.25,31.14,31.24,142016.26712328766,12.4664,12.4984,12.4544,12.4944,142016.2671
2008-12-31 09:50:00,31.24,31.33,31.15,31.15,147153.25342465754,12.4944,12.5304,12.4584,12.4584,147153.2534
2008-12-31 09:55:00,31.15,31.26,31.13,31.17,186001.7123287671,12.4584,12.5024,12.4504,12.4664,186001.7123
2008-12-31 10:00:00,31.17,31.34,31.17,31.31,127354.45205479451,12.4664,12.5344,12.4664,12.5224,127354.4521
2008-12-31 10:05:00,31.31,31.35,31.27,31.34,92679.79452054796,12.5224,12.5384,12.5064,12.5344,92679.7945
2008-12-31 10:10:00,31.34,31.38,31.32,31.33,99743.1506849315,12.5344,12.5504,12.5264,12.5304,99743.1507
2008-12-31 10:15:00,31.33,31.47,31.33,31.47,198737.15753424657,12.5304,12.5864,12.5304,12.5864,198737.1575
2008-12-31 10:20:00,31.47,31.53,31.46,31.53,119006.8493150685,12.5864,12.6104,12.5824,12.6104,119006.8493
2008-12-31 10:25:00,31.52,31.53,31.45,31.5,120398.11643835616,12.6064,12.6104,12.5784,12.5984,120398.1164
2008-12-31 10:30:00,31.5,31.51,31.47,31.48,186322.7739726028,12.5984,12.6024,12.5864,12.5904,186322.774
2008-12-31 10:35:00,31.48,31.54,31.48,31.49,151862.15753424657,12.5904,12.6144,12.5904,12.5944,151862.1575
2008-12-31 10:40:00,31.49,31.53,31.47,31.48,121682.36301369865,12.5944,12.6104,12.5864,12.5904,121682.363
2008-12-31 10:45:00,31.48,31.57,31.48,31.55,155393.83561643836,12.5904,12.6264,12.5904,12.6184,155393.8356
2008-12-31 10:50:00,31.55,31.58,31.53,31.58,73951.19863013699,12.6184,12.6304,12.6104,12.6304,73951.1986
2008-12-31 10:55:00,31.58,31.63,31.57,31.58,134524.82876712328,12.6304,12.6504,12.6264,12.6304,134524.8288
2008-12-31 11:00:00,31.58,31.6,31.55,31.55,56185.78767123288,12.6304,12.6384,12.6184,12.6184,56185.7877
2008-12-31 11:05:00,31.55,31.56,31.47,31.49,90111.301369863,12.6184,12.6224,12.5864,12.5944,90111.3014
2008-12-31 11:10:00,31.49,31.52,31.48,31.5,76091.6095890411,12.5944,12.6064,12.5904,12.5984,76091.6096
2008-12-31 11:15:00,31.51,31.54,31.48,31.49,63249.14383561644,12.6024,12.6144,12.5904,12.5944,63249.1438
2008-12-31 11:20:00,31.49,31.6,31.49,31.59,102953.76712328767,12.5944,12.6384,12.5944,12.6344,102953.7671
2008-12-31 11:25:00,31.6,31.62,31.57,31.6,137414.38356164383,12.6384,12.6464,12.6264,12.6384,137414.3836
2008-12-31 11:30:00,31.61,31.65,31.59,31.62,163741.43835616438,12.6424,12.6584,12.6344,12.6464,163741.4384
2008-12-31 11:35:00,31.62,31.63,31.55,31.57,127782.53424657536,12.6464,12.6504,12.6184,12.6264,127782.5342
2008-12-31 11:40:00,31.57,31.58,31.55,31.55,65068.49315068493,12.6264,12.6304,12.6184,12.6184,65068.4932
2008-12-31 11:45:00,31.55,31.59,31.51,31.57,184610.44520547945,12.6184,12.6344,12.6024,12.6264,184610.4452
2008-12-31 11:50:00,31.57,31.61,31.54,31.55,77161.81506849315,12.6264,12.6424,12.6144,12.6184,77161.8151
2008-12-31 11:55:00,31.56,31.63,31.54,31.62,106271.40410958904,12.6224,12.6504,12.6144,12.6464,106271.4041
2008-12-31 12:00:00,31.62,31.69,31.62,31.69,177333.04794520547,12.6464,12.6744,12.6464,12.6744,177333.0479
2008-12-31 12:05:00,31.69,31.75,31.69,31.74,140089.89726027398,12.6744,12.6984,12.6744,12.6944,140089.8973
2008-12-31 12:10:00,31.75,31.81,31.74,31.81,384952.9109589041,12.6984,12.7224,12.6944,12.7224,384952.911
2008-12-31 12:15:00,31.8,31.81,31.78,31.79,308861.30136986304,12.7184,12.7224,12.7104,12.7144,308861.3014
2008-12-31 12:20:00,31.79,31.8,31.76,31.78,159995.7191780822,12.7144,12.7184,12.7024,12.7104,159995.7192
2008-12-31 12:25:00,31.78,31.84,31.77,31.84,146297.0890410959,12.7104,12.7344,12.7064,12.7344,146297.089
2008-12-31 12:30:00,31.84,31.84,31.82,31.84,425085.61643835617,12.7344,12.7344,12.7264,12.7344,425085.6164
2008-12-31 12:35:00,31.84,31.94,31.84,31.92,291845.0342465753,12.7344,12.7744,12.7344,12.7664,291845.0342
2008-12-31 12:40:00,31.92,32.04,31.92,32.04,250963.18493150684,12.7664,12.8144,12.7664,12.8144,250963.1849
2008-12-31 12:45:00,32.03,32.07,31.97,32.02,194777.397260274,12.8104,12.8264,12.7864,12.8064,194777.3973
2008-12-31 12:50:00,32.01,32.02,31.97,32.0,196489.7260273973,12.8024,12.8064,12.7864,12.7984,196489.726
2008-12-31 12:55:00,32.0,32.02,31.99,32.01,83583.04794520549,12.7984,12.8064,12.7944,12.8024,83583.0479
2008-12-31 13:00:00,32.01,32.03,31.95,31.95,105629.2808219178,12.8024,12.8104,12.7784,12.7784,105629.2808
2008-12-31 13:05:00,31.95,31.97,31.89,31.9,104666.09589041096,12.7784,12.7864,12.7544,12.7584,104666.0959
2008-12-31 13:10:00,31.9,31.9,31.83,31.84,111408.3904109589,12.7584,12.7584,12.7304,12.7344,111408.3904
2008-12-31 13:15:00,31.84,31.87,31.81,31.84,188891.2671232877,12.7344,12.7464,12.7224,12.7344,188891.2671
2008-12-31 13:20:00,31.85,31.87,31.81,31.84,168129.2808219178,12.7384,12.7464,12.7224,12.7344,168129.2808
2008-12-31 13:25:00,31.84,31.86,31.8,31.84,311857.87671232875,12.7344,12.7424,12.7184,12.7344,311857.8767
2008-12-31 13:30:00,31.84,31.85,31.84,31.84,69991.43835616438,12.7344,12.7384,12.7344,12.7344,69991.4384
2008-12-31 13:35:00,31.84,31.86,31.83,31.85,296232.87671232875,12.7344,12.7424,12.7304,12.7384,296232.8767
2008-12-31 13:40:00,31.86,31.88,31.85,31.87,54366.438356164384,12.7424,12.7504,12.7384,12.7464,54366.4384
2008-12-31 13:45:00,31.87,31.88,31.84,31.85,56292.808219178085,12.7464,12.7504,12.7344,12.7384,56292.8082
2008-12-31 13:50:00,31.86,31.89,31.84,31.89,68493.1506849315,12.7424,12.7544,12.7344,12.7544,68493.1507
2008-12-31 13:55:00,31.88,32.0,31.88,31.97,197988.0136986301,12.7504,12.7984,12.7504,12.7864,197988.0137
2008-12-31 14:00:00,31.98,32.07,31.97,32.0,242722.602739726,12.7904,12.8264,12.7864,12.7984,242722.6027
2008-12-31 14:05:00,32.0,32.09,31.97,31.98,258989.7260273973,12.7984,12.8344,12.7864,12.7904,258989.726
2008-12-31 14:10:00,31.98,31.98,31.93,31.93,87542.80821917808,12.7904,12.7904,12.7704,12.7704,87542.8082
2008-12-31 14:15:00,31.93,31.94,31.86,31.86,185038.52739726027,12.7704,12.7744,12.7424,12.7424,185038.5274
2008-12-31 14:20:00,31.86,31.89,31.81,31.83,119863.01369863014,12.7424,12.7544,12.7224,12.7304,119863.0137
2008-12-31 14:25:00,31.82,31.91,31.82,31.91,84760.27397260274,12.7264,12.7624,12.7264,12.7624,84760.274
2008-12-31 14:30:00,31.9,31.98,31.88,31.9,74165.2397260274,12.7584,12.7904,12.7504,12.7584,74165.2397
2008-12-31 14:35:00,31.9,31.91,31.73,31.88,172410.10273972602,12.7584,12.7624,12.6904,12.7504,172410.1027
2008-12-31 14:40:00,31.88,31.94,31.85,31.93,102418.66438356164,12.7504,12.7744,12.7384,12.7704,102418.6644
2008-12-31 14:45:00,31.94,31.95,31.82,31.86,90539.38356164384,12.7744,12.7784,12.7264,12.7424,90539.3836
2008-12-31 14:50:00,31.85,31.88,31.83,31.84,48266.26712328768,12.7384,12.7504,12.7304,12.7344,48266.2671
2008-12-31 14:55:00,31.84,31.92,31.84,31.92,37243.15068493151,12.7344,12.7664,12.7344,12.7664,37243.1507
2008-12-31 15:00:00,31.92,32.0,31.92,31.97,104023.97260273973,12.7664,12.7984,12.7664,12.7864,104023.9726
2008-12-31 15:05:00,31.97,31.98,31.86,31.88,117187.5,12.7864,12.7904,12.7424,12.7504,117187.5
2008-12-31 15:10:00,31.87,31.89,31.8,31.86,443279.1095890411,12.7464,12.7544,12.7184,12.7424,443279.1096
2008-12-31 15:15:00,31.86,31.92,31.85,31.92,128959.7602739726,12.7424,12.7664,12.7384,12.7664,128959.7603
2008-12-31 15:20:00,31.92,31.99,31.89,31.98,250749.14383561644,12.7664,12.7944,12.7544,12.7904,250749.1438
2008-12-31 15:25:00,31.97,31.98,31.87,31.98,141909.24657534246,12.7864,12.7904,12.7464,12.7904,141909.2466
2008-12-31 15:30:00,31.98,32.01,31.92,32.01,178724.31506849316,12.7904,12.8024,12.7664,12.8024,178724.3151
2008-12-31 15:35:00,32.01,32.08,32.0,32.03,392979.4520547945,12.8024,12.8304,12.7984,12.8104,392979.4521
2008-12-31 15:40:00,32.03,32.04,31.89,31.92,514875.8561643836,12.8104,12.8144,12.7544,12.7664,514875.8562
2008-12-31 15:45:00,31.93,31.94,31.71,31.81,592465.7534246575,12.7704,12.7744,12.6824,12.7224,592465.7534
2008-12-31 15:50:00,31.81,31.82,31.73,31.76,410102.7397260274,12.7224,12.7264,12.6904,12.7024,410102.7397
2008-12-31 15:55:00,31.75,31.9,31.69,31.69,992187.5,12.6984,12.7584,12.6744,12.6744,992187.5
2009-01-02 09:30:00,31.88,31.88,31.49,31.64,249250.8561643836,12.7504,12.7504,12.5944,12.6544,249250.8562
2009-01-02 09:35:00,31.62,31.81,31.55,31.7,165667.80821917808,12.6464,12.7224,12.6184,12.6784,165667.8082
2009-01-02 09:40:00,31.71,31.79,31.69,31.7,225492.294520548,12.6824,12.7144,12.6744,12.6784,225492.2945
2009-01-02 09:45:00,31.7,31.76,31.64,31.66,181934.9315068493,12.6784,12.7024,12.6544,12.6624,181934.9315
2009-01-02 09:50:00,31.66,31.67,31.5,31.51,230308.2191780822,12.6624,12.6664,12.5984,12.6024,230308.2192
2009-01-02 09:55:00,31.51,31.62,31.49,31.5,113227.7397260274,12.6024,12.6464,12.5944,12.5984,113227.7397
2009-01-02 10:00:00,31.5,31.61,31.44,31.48,198309.0753424657,12.5984,12.6424,12.5744,12.5904,198309.0753
2009-01-02 10:05:00,31.47,31.48,31.35,31.41,127247.43150684932,12.5864,12.5904,12.5384,12.5624,127247.4315
2009-01-02 10:10:00,31.42,31.61,31.41,31.6,156035.9589041096,12.5664,12.6424,12.5624,12.6384,156035.9589
2009-01-02 10:15:00,31.6,31.64,31.59,31.63,122752.56849315068,12.6384,12.6544,12.6344,12.6504,122752.5685
2009-01-02 10:20:00,31.62,31.72,31.62,31.71,305864.72602739726,12.6464,12.6864,12.6464,12.6824,305864.726
2009-01-02 10:25:00,31.72,31.77,31.7,31.75,166095.8904109589,12.6864,12.7064,12.6784,12.6984,166095.8904
2009-01-02 10:30:00,31.75,31.8,31.75,31.79,103702.9109589041,12.6984,12.7184,12.6984,12.7144,103702.911
2009-01-02 10:35:00,31.8,31.98,31.79,31.98,316245.7191780822,12.7184,12.7904,12.7144,12.7904,316245.7192
2009-01-02 10:40:00,31.97,32.04,31.93,31.94,340646.40410958906,12.7864,12.8144,12.7704,12.7744,340646.4041
2009-01-02 10:45:00,31.94,32.0,31.93,31.95,88827.05479452055,12.7744,12.7984,12.7704,12.7784,88827.0548
2009-01-02 10:50:00,31.95,32.18,31.95,32.18,265517.9794520548,12.7784,12.8704,12.7784,12.8704,265517.9795
2009-01-02 10:55:00,32.18,32.25,32.16,32.21,308754.2808219178,12.8704,12.8984,12.8624,12.8824,308754.2808
2009-01-02 11:00:00,32.21,32.25,32.12,32.14,180650.68493150684,12.8824,12.8984,12.8464,12.8544,180650.6849
2009-01-02 11:05:00,32.14,32.24,32.1,32.24,92251.71232876711,12.8544,12.8944,12.8384,12.8944,92251.7123
2009-01-02 11:10:00,32.24,32.24,32.05,32.11,157962.32876712328,12.8944,12.8944,12.8184,12.8424,157962.3288
2009-01-02 11:15:00,32.11,32.12,32.05,32.09,90218.32191780822,12.8424,12.8464,12.8184,12.8344,90218.3219
2009-01-02 11:20:00,32.09,32.18,32.09,32.15,177547.0890410959,12.8344,12.8704,12.8344,12.8584,177547.089
2009-01-02 11:25:00,32.15,32.18,32.12,32.18,98351.88356164384,12.8584,12.8704,12.8464,12.8704,98351.8836
2009-01-02 11:30:00,32.17,32.2,32.13,32.17,85937.5,12.8664,12.8784,12.8504,12.8664,85937.5
2009-01-02 11:35:00,32.17,32.2,32.14,32.16,88291.95205479451,12.8664,12.8784,12.8544,12.8624,88291.9521
2009-01-02 11:40:00,32.16,32.17,32.11,32.13,109696.06164383562,12.8624,12.8664,12.8424,12.8504,109696.0616
2009-01-02 11:45:00,32.13,32.16,32.11,32.14,166202.9109589041,12.8504,12.8624,12.8424,12.8544,166202.911
2009-01-02 11:50:00,32.13,32.18,32.13,32.18,77696.91780821918,12.8504,12.8704,12.8504,12.8704,77696.9178
2009-01-02 11:55:00,32.18,32.2,32.11,32.12,95890.4109589041,12.8704,12.8784,12.8424,12.8464,95890.411
2009-01-02 12:00:00,32.12,32.17,32.09,32.14,92465.75342465754,12.8464,12.8664,12.8344,12.8544,92465.7534
2009-01-02 12:05:00,32.14,32.16,32.14,32.15,54366.438356164384,12.8544,12.8624,12.8544,12.8584,54366.4384
2009-01-02 12:10:00,32.15,32.18,32.13,32.17,96104.45205479451,12.8584,12.8704,12.8504,12.8664,96104.4521
2009-01-02 12:15:00,32.17,32.19,32.12,32.14,53831.33561643836,12.8664,12.8744,12.8464,12.8544,53831.3356
2009-01-02 12:20:00,32.15,32.15,32.1,32.11,45269.69178082192,12.8584,12.8584,12.8384,12.8424,45269.6918
2009-01-02 12:25:00,32.11,32.16,32.1,32.13,27290.2397260274,12.8424,12.8624,12.8384,12.8504,27290.2397
2009-01-02 12:30:00,32.14,32.19,32.13,32.19,83476.02739726027,12.8544,12.8744,12.8504,12.8744,83476.0274
2009-01-02 12:35:00,32.19,32.2,32.18,32.18,218535.9589041096,12.8744,12.8784,12.8704,12.8704,218535.9589
2009-01-02 12:40:00,32.19,32.24,32.18,32.23,173052.22602739726,12.8744,12.8944,12.8704,12.8904,173052.226
2009-01-02 12:45:00,32.23,32.26,32.2,32.26,462114.72602739726,12.8904,12.9024,12.8784,12.9024,462114.726
2009-01-02 12:50:00,32.26,32.27,32.19,32.2,203874.14383561644,12.9024,12.9064,12.8744,12.8784,203874.1438
2009-01-02 12:55:00,32.21,32.23,32.19,32.22,49764.55479452055,12.8824,12.8904,12.8744,12.8864,49764.5548
2009-01-02 13:00:00,32.22,32.23,32.17,32.18,44948.6301369863,12.8864,12.8904,12.8664,12.8704,44948.6301
2009-01-02 13:05:00,32.17,32.19,32.12,32.14,66673.80136986301,12.8664,12.8744,12.8464,12.8544,66673.8014
2009-01-02 13:10:00,32.15,32.15,32.1,32.11,149079.62328767125,12.8584,12.8584,12.8384,12.8424,149079.6233
2009-01-02 13:15:00,32.11,32.13,32.08,32.11,183968.3219178082,12.8424,12.8504,12.8304,12.8424,183968.3219
2009-01-02 13:20:00,32.1,32.11,32.05,32.09,103916.95205479451,12.8384,12.8424,12.8184,12.8344,103916.9521
2009-01-02 13:25:00,32.08,32.16,32.05,32.12,127140.4109589041,12.8304,12.8624,12.8184,12.8464,127140.411
2009-01-02 13:30:00,32.13,32.15,32.08,32.12,193707.19178082192,12.8504,12.8584,12.8304,12.8464,193707.1918
2009-01-02 13:35:00,32.12,32.18,32.12,32.12,56827.91095890411,12.8464,12.8704,12.8464,12.8464,56827.911
2009-01-02 13:40:00,32.12,32.21,32.12,32.15,78767.12328767123,12.8464,12.8824,12.8464,12.8584,78767.1233
2009-01-02 13:45:00,32.15,32.2,32.13,32.19,70526.54109589041,12.8584,12.8784,12.8504,12.8744,70526.5411
2009-01-02 13:50:00,32.19,32.21,32.15,32.15,47624.14383561644,12.8744,12.8824,12.8584,12.8584,47624.1438
2009-01-02 13:55:00,32.17,32.2,32.12,32.18,60680.65068493151,12.8664,12.8784,12.8464,12.8704,60680.6507
2009-01-02 14:00:00,32.19,32.19,32.07,32.1,156464.04109589042,12.8744,12.8744,12.8264,12.8384,156464.0411
2009-01-02 14:05:00,32.1,32.1,32.0,32.01,273865.58219178085,12.8384,12.8384,12.7984,12.8024,273865.5822
2009-01-02 14:10:00,32.01,32.08,31.98,32.08,225813.3561643836,12.8024,12.8304,12.7904,12.8304,225813.3562
2009-01-02 14:15:00,32.08,32.1,32.06,32.09,62928.08219178082,12.8304,12.8384,12.8224,12.8344,62928.0822
2009-01-02 14:20:00,32.09,32.2,32.08,32.15,152718.3219178082,12.8344,12.8784,12.8304,12.8584,152718.3219
2009-01-02 14:25:00,32.15,32.2,32.13,32.18,83797.0890410959,12.8584,12.8784,12.8504,12.8704,83797.089
2009-01-02 14:30:00,32.19,32.26,32.18,32.19,104987.15753424658,12.8744,12.9024,12.8704,12.8744,104987.1575
2009-01-02 14:35:00,32.19,32.26,32.17,32.21,95569.3493150685,12.8744,12.9024,12.8664,12.8824,95569.3493
2009-01-02 14:40:00,32.23,32.27,32.17,32.19,93964.0410958904,12.8904,12.9064,12.8664,12.8744,93964.0411
2009-01-02 14:45:00,32.19,32.22,32.14,32.16,83797.0890410959,12.8744,12.8864,12.8544,12.8624,83797.089
2009-01-02 14:50:00,32.16,32.21,32.14,32.16,112799.65753424658,12.8624,12.8824,12.8544,12.8624,112799.6575
2009-01-02 14:55:00,32.16,32.18,32.12,32.17,86686.64383561644,12.8624,12.8704,12.8464,12.8664,86686.6438
2009-01-02 15:00:00,32.18,32.24,32.15,32.16,393086.47260273976,12.8704,12.8944,12.8584,12.8624,393086.4726
2009-01-02 15:05:00,32.18,32.22,32.12,32.19,154537.67123287672,12.8704,12.8864,12.8464,12.8744,154537.6712
2009-01-02 15:10:00,32.2,32.24,32.16,32.24,88398.97260273973,12.8784,12.8944,12.8624,12.8944,88398.9726
2009-01-02 15:15:00,32.24,32.25,32.21,32.24,129387.84246575342,12.8944,12.8984,12.8824,12.8944,129387.8425
2009-01-02 15:20:00,32.24,32.26,32.19,32.25,171339.89726027398,12.8944,12.9024,12.8744,12.8984,171339.8973
2009-01-02 15:25:00,32.24,32.32,32.22,32.3,130029.96575342468,12.8944,12.9264,12.8864,12.9184,130029.9658
2009-01-02 15:30:00,32.31,32.33,32.26,32.3,220997.43150684933,12.9224,12.9304,12.9024,12.9184,220997.4315
2009-01-02 15:35:00,32.31,32.38,32.29,32.36,179687.5,12.9224,12.9504,12.9144,12.9424,179687.5
2009-01-02 15:40:00,32.35,32.45,32.35,32.4,471104.4520547945,12.9384,12.9784,12.9384,12.9584,471104.4521
2009-01-02 15:45:00,32.4,32.45,32.37,32.41,327375.8561643836,12.9584,12.9784,12.9464,12.9624,327375.8562
2009-01-02 15:50:00,32.41,32.47,32.41,32.47,363441.7808219178,12.9624,12.9864,12.9624,12.9864,363441.7808
2009-01-02 15:55:00,32.47,32.48,32.26,32.33,707512.8424657534,12.9864,12.9904,12.9024,12.9304,707512.8425
2009-01-05 09:30:00,31.49,31.49,31.09,31.19,956870.7191780822,12.5944,12.5944,12.4345,12.4744,956870.7192
2009-01-05 09:35:00,31.19,31.26,30.84,30.89,975171.2328767125,12.4744,12.5024,12.3345,12.3545,975171.2329
2009-01-05 09:40:00,30.89,30.96,30.62,30.65,870933.2191780822,12.3545,12.3825,12.2465,12.2585,870933.2192
2009-01-05 09:45:00,30.65,30.74,30.54,30.55,542380.1369863014,12.2585,12.2945,12.2145,12.2185,542380.137
2009-01-05 09:50:00,30.56,30.58,30.34,30.38,866331.3356164384,12.2225,12.2305,12.1345,12.1505,866331.3356
2009-01-05 09:55:00,30.37,30.51,30.35,30.51,589255.1369863014,12.1465,12.2025,12.1385,12.2025,589255.137
2009-01-05 10:00:00,30.52,30.71,30.51,30.57,656035.9589041095,12.2065,12.2825,12.2025,12.2265,656035.9589
2009-01-05 10:05:00,30.57,30.58,30.44,30.55,484589.0410958904,12.2265,12.2305,12.1745,12.2185,484589.0411
2009-01-05 10:10:00,30.55,30.65,30.54,30.64,401005.9931506849,12.2185,12.2585,12.2145,12.2545,401005.9932
2009-01-05 10:15:00,30.64,30.71,30.62,30.66,471746.5753424658,12.2545,12.2825,12.2465,12.2625,471746.5753
2009-01-05 10:20:00,30.65,30.83,30.65,30.74,437928.0821917809,12.2585,12.3305,12.2585,12.2945,437928.0822
2009-01-05 10:25:00,30.74,30.74,30.56,30.65,425513.69863013696,12.2945,12.2945,12.2225,12.2585,425513.6986
2009-01-05 10:30:00,30.64,30.65,30.43,30.55,578553.0821917808,12.2545,12.2585,12.1705,12.2185,578553.0822
2009-01-05 10:35:00,30.55,30.67,30.49,30.66,485873.2876712329,12.2185,12.2665,12.1945,12.2625,485873.2877
2009-01-05 10:40:00,30.67,30.84,30.6,30.81,494434.9315068493,12.2665,12.3345,12.2385,12.3225,494434.9315
2009-01-05 10:45:00,30.82,30.84,30.7,30.7,452161.81506849313,12.3265,12.3345,12.2785,12.2785,452161.8151
2009-01-05 10:50:00,30.7,30.71,30.66,30.69,196061.64383561644,12.2785,12.2825,12.2625,12.2745,196061.6438
2009-01-05 10:55:00,30.69,30.69,30.56,30.6,357020.5479452055,12.2745,12.2745,12.2225,12.2385,357020.5479
2009-01-05 11:00:00,30.6,30.63,30.55,30.63,213291.95205479453,12.2385,12.2505,12.2185,12.2505,213291.9521
2009-01-05 11:05:00,30.62,30.72,30.62,30.7,191566.7808219178,12.2465,12.2865,12.2465,12.2785,191566.7808
2009-01-05 11:10:00,30.69,30.71,30.54,30.54,343964.0410958904,12.2745,12.2825,12.2145,12.2145,343964.0411
2009-01-05 11:15:00,30.54,30.56,30.51,30.54,264875.8561643836,12.2145,12.2225,12.2025,12.2145,264875.8562
2009-01-05 11:20:00,30.54,30.54,30.4,30.41,388377.5684931507,12.2145,12.2145,12.1585,12.1625,388377.5685
2009-01-05 11:25:00,30.41,30.45,30.34,30.36,571810.7876712328,12.1625,12.1785,12.1345,12.1425,571810.7877
2009-01-05 11:30:00,30.36,30.38,30.28,30.33,465967.4657534247,12.1425,12.1505,12.1105,12.1305,465967.4658
2009-01-05 11:35:00,30.33,30.35,30.24,30.28,395226.88356164383,12.1305,12.1385,12.0945,12.1105,395226.8836
2009-01-05 11:40:00,30.29,30.29,30.15,30.26,499036.81506849313,12.1145,12.1145,12.0585,12.1025,499036.8151
2009-01-05 11:45:00,30.26,30.34,30.16,30.18,307148.97260273976,12.1025,12.1345,12.0625,12.0705,307148.9726
2009-01-05 11:50:00,30.18,30.24,30.06,30.1,484589.0410958904,12.0705,12.0945,12.0225,12.0385,484589.0411
2009-01-05 11:55:00,30.1,30.13,29.99,30.0,334653.2534246575,12.0385,12.0505,11.9945,11.9985,334653.2534
2009-01-05 12:00:00,29.99,30.11,29.93,30.1,406678.0821917809,11.9945,12.0425,11.9705,12.0385,406678.0822
2009-01-05 12:05:00,30.09,30.18,30.02,30.16,264019.69178082194,12.0345,12.0705,12.0065,12.0625,264019.6918
2009-01-05 12:10:00,30.16,30.17,30.06,30.11,217679.794520548,12.0625,12.0665,12.0225,12.0425,217679.7945
2009-01-05 12:15:00,30.11,30.22,30.1,30.2,159781.6780821918,12.0425,12.0865,12.0385,12.0785,159781.6781
2009-01-05 12:20:00,30.19,30.19,30.1,30.11,262521.40410958906,12.0745,12.0745,12.0385,12.0425,262521.4041
2009-01-05 12:25:00,30.11,30.12,30.01,30.04,299015.41095890413,12.0425,12.0465,12.0025,12.0145,299015.411
2009-01-05 12:30:00,30.04,30.05,30.01,30.01,157641.26712328766,12.0145,12.0185,12.0025,12.0025,157641.2671
2009-01-05 12:35:00,30.02,30.06,29.99,30.01,346104.4520547945,12.0065,12.0225,11.9945,12.0025,346104.4521
2009-01-05 12:40:00,30.02,30.02,29.96,29.98,244755.99315068487,12.0065,12.0065,11.9825,11.9905,244755.9932
2009-01-05 12:45:00,29.98,30.07,29.95,29.97,362264.55479452055,11.9905,12.0265,11.9785,11.9865,362264.5548
2009-01-05 12:50:00,29.98,29.99,29.94,29.98,237478.59589041097,11.9905,11.9945,11.9745,11.9905,237478.5959
2009-01-05 12:55:00,29.99,30.09,29.98,30.05,343000.8561643836,11.9945,12.0345,11.9905,12.0185,343000.8562
2009-01-05 13:00:00,30.04,30.13,30.03,30.09,214897.2602739726,12.0145,12.0505,12.0105,12.0345,214897.2603
2009-01-05 13:05:00,30.09,30.11,30.01,30.02,167808.2191780822,12.0345,12.0425,12.0025,12.0065,167808.2192
2009-01-05 13:10:00,30.02,30.06,30.0,30.01,206442.63698630137,12.0065,12.0225,11.9985,12.0025,206442.637
2009-01-05 13:15:00,30.01,30.01,29.96,29.97,257812.5,12.0025,12.0025,11.9825,11.9865,257812.5
2009-01-05 13:20:00,29.97,30.02,29.96,29.98,235124.14383561644,11.9865,12.0065,11.9825,11.9905,235124.1438
2009-01-05 13:25:00,29.98,30.0,29.91,29.95,369006.8493150685,11.9905,11.9985,11.9625,11.9785,369006.8493
2009-01-05 13:30:00,29.95,30.01,29.94,29.99,237050.5136986301,11.9785,12.0025,11.9745,11.9945,237050.5137
2009-01-05 13:35:00,29.99,29.99,29.91,29.92,278467.4657534247,11.9945,11.9945,11.9625,11.9665,278467.4658
2009-01-05 13:40:00,29.92,29.93,29.75,29.86,966930.6506849315,11.9665,11.9705,11.8985,11.9425,966930.6507
2009-01-05 13:45:00,29.86,29.93,29.79,29.84,515410.9589041096,11.9425,11.9705,11.9145,11.9345,515410.9589
2009-01-05 13:50:00,29.84,29.97,29.83,29.95,327375.8561643836,11.9345,11.9865,11.9305,11.9785,327375.8562
2009-01-05 13:55:00,29.94,30.01,29.91,29.92,311001.7123287671,11.9745,12.0025,11.9625,11.9665,311001.7123
2009-01-05 14:00:00,29.92,30.01,29.9,30.0,245077.0547945205,11.9665,12.0025,11.9585,11.9985,245077.0548
2009-01-05 14:05:00,30.0,30.08,29.98,30.04,468321.9178082192,11.9985,12.0305,11.9905,12.0145,468321.9178
2009-01-05 14:10:00,30.05,30.06,29.98,29.98,322773.97260273976,12.0185,12.0225,11.9905,11.9905,322773.9726
2009-01-05 14:15:00,29.98,29.99,29.89,29.92,316459.7602739726,11.9905,11.9945,11.9545,11.9665,316459.7603
2009-01-05 14:20:00,29.92,29.94,29.85,29.9,426262.84246575343,11.9665,11.9745,11.9385,11.9585,426262.8425
2009-01-05 14:25:00,29.91,29.93,29.84,29.85,265089.897260274,11.9625,11.9705,11.9345,11.9385,265089.8973
2009-01-05 14:30:00,29.85,29.86,29.81,29.81,253638.698630137,11.9385,11.9425,11.9225,11.9225,253638.6986
2009-01-05 14:35:00,29.82,29.84,29.77,29.78,319135.27397260274,11.9265,11.9345,11.9065,11.9105,319135.274
2009-01-05 14:40:00,29.78,29.82,29.77,29.79,311215.7534246575,11.9105,11.9265,11.9065,11.9145,311215.7534
2009-01-05 14:45:00,29.79,29.83,29.76,29.8,469392.1232876713,11.9145,11.9305,11.9025,11.9185,469392.1233
2009-01-05 14:50:00,29.8,29.86,29.8,29.82,324593.3219178082,11.9185,11.9425,11.9185,11.9265,324593.3219
2009-01-05 14:55:00,29.82,29.87,29.77,29.77,294734.58904109587,11.9265,11.9465,11.9065,11.9065,294734.589
2009-01-05 15:00:00,29.77,29.92,29.76,29.92,408497.4315068493,11.9065,11.9665,11.9025,11.9665,408497.4315
2009-01-05 15:05:00,29.92,29.99,29.87,29.89,364297.94520547945,11.9665,11.9945,11.9465,11.9545,364297.9452
2009-01-05 15:10:00,29.89,29.98,29.87,29.89,420376.7123287671,11.9545,11.9905,11.9465,11.9545,420376.7123
2009-01-05 15:15:00,29.89,30.01,29.87,29.97,376605.30821917806,11.9545,12.0025,11.9465,11.9865,376605.3082
2009-01-05 15:20:00,29.98,30.0,29.88,29.94,353060.7876712329,11.9905,11.9985,11.9505,11.9745,353060.7877
2009-01-05 15:25:00,29.95,29.98,29.86,29.95,285209.7602739726,11.9785,11.9905,11.9425,11.9785,285209.7603
2009-01-05 15:30:00,29.95,30.02,29.9,30.0,352953.76712328766,11.9785,12.0065,11.9585,11.9985,352953.7671
2009-01-05 15:35:00,30.01,30.09,29.97,30.05,476990.5821917809,12.0025,12.0345,11.9865,12.0185,476990.5822
2009-01-05 15:40:00,30.04,30.24,30.04,30.21,891160.1027397261,12.0145,12.0945,12.0145,12.0825,891160.1027
2009-01-05 15:45:00,30.21,30.26,30.1,30.12,737050.5136986302,12.0825,12.1025,12.0385,12.0465,737050.5137
2009-01-05 15:50:00,30.13,30.27,30.12,30.25,756100.1712328767,12.0505,12.1065,12.0465,12.0985,756100.1712
2009-01-05 15:55:00,30.25,30.41,30.22,30.37,1653895.5479452056,12.0985,12.1625,12.0865,12.1465,1653895.5479
2009-01-06 09:30:00,30.54,30.6,30.32,30.44,558861.301369863,12.2145,12.2385,12.1265,12.1745,558861.3014
2009-01-06 09:35:00,30.45,30.46,30.05,30.19,593642.9794520548,12.1785,12.1825,12.0185,12.0745,593642.9795
2009-01-06 09:40:00,30.19,30.32,30.08,30.2,584118.1506849315,12.0745,12.1265,12.0305,12.0785,584118.1507
2009-01-06 09:45:00,30.2,30.26,30.13,30.26,325984.58904109587,12.0785,12.1025,12.0505,12.1025,325984.589
2009-01-06 09:50:00,30.25,30.41,30.24,30.31,472495.7191780822,12.0985,12.1625,12.0945,12.1225,472495.7192
2009-01-06 09:55:00,30.33,30.41,30.13,30.15,352418.66438356164,12.1305,12.1625,12.0505,12.0585,352418.6644
2009-01-06 10:00:00,30.15,30.27,29.91,29.95,623501.7123287672,12.0585,12.1065,11.9625,11.9785,623501.7123
2009-01-06 10:05:00,29.96,29.98,29.82,29.83,540239.7260273972,11.9825,11.9905,11.9265,11.9305,540239.726
2009-01-06 10:10:00,29.83,29.84,29.61,29.84,647046.2328767123,11.9305,11.9345,11.8425,11.9345,647046.2329
2009-01-06 10:15:00,29.84,29.89,29.76,29.78,558219.1780821917,11.9345,11.9545,11.9025,11.9105,558219.1781
2009-01-06 10:20:00,29.78,29.83,29.62,29.71,519156.6780821918,11.9105,11.9305,11.8465,11.8825,519156.6781
2009-01-06 10:25:00,29.7,29.73,29.61,29.69,479130.9931506849,11.8785,11.8905,11.8425,11.8745,479130.9932
2009-01-06 10:30:00,29.7,29.85,29.69,29.83,431078.76712328766,11.8785,11.9385,11.8745,11.9305,431078.7671
2009-01-06 10:35:00,29.82,29.84,29.67,29.75,333476.0273972603,11.9265,11.9345,11.8665,11.8985,333476.0274
2009-01-06 10:40:00,29.75,29.82,29.65,29.68,289918.66438356164,11.8985,11.9265,11.8585,11.8705,289918.6644
2009-01-06 10:45:00,29.67,29.69,29.57,29.61,359053.9383561644,11.8665,11.8745,11.8265,11.8425,359053.9384
2009-01-06 10:50:00,29.61,29.65,29.48,29.51,802761.1301369863,11.8425,11.8585,11.7905,11.8025,802761.1301
2009-01-06 10:55:00,29.52,29.56,29.45,29.52,436215.7534246575,11.8065,11.8225,11.7785,11.8065,436215.7534
2009-01-06 11:00:00,29.51,29.52,29.41,29.41,374143.8356164384,11.8025,11.8065,11.7625,11.7625,374143.8356
2009-01-06 11:05:00,29.41,29.58,29.41,29.56,438356.1643835616,11.7625,11.8305,11.7625,11.8225,438356.1644
2009-01-06 11:10:00,29.56,29.61,29.56,29.57,357983.73287671234,11.8225,11.8425,11.8225,11.8265,357983.7329
2009-01-06 11:15:00,29.57,29.67,29.56,29.67,431613.8698630137,11.8265,11.8665,11.8225,11.8665,431613.8699
2009-01-06 11:20:00,29.67,29.68,29.6,29.66,283925.5136986301,11.8665,11.8705,11.8385,11.8625,283925.5137
2009-01-06 11:25:00,29.66,29.72,29.62,29.65,358518.8356164384,11.8625,11.8865,11.8465,11.8585,358518.8356
2009-01-06 11:30:00,29.65,29.7,29.64,29.67,379494.8630136986,11.8585,11.8785,11.8545,11.8665,379494.863
2009-01-06 11:35:00,29.66,29.67,29.6,29.6,167594.1780821918,11.8625,11.8665,11.8385,11.8385,167594.1781
2009-01-06 11:40:00,29.61,29.65,29.58,29.59,157748.2876712329,11.8425,11.8585,11.8305,11.8345,157748.2877
2009-01-06 11:45:00,29.6,29.62,29.57,29.62,152504.2808219178,11.8385,11.8465,11.8265,11.8465,152504.2808
2009-01-06 11:50:00,29.62,29.65,29.57,29.58,226134.4178082192,11.8465,11.8585,11.8265,11.8305,226134.4178
2009-01-06 11:55:00,29.58,29.64,29.55,29.64,226241.4383561644,11.8305,11.8545,11.8185,11.8545,226241.4384
2009-01-06 12:00:00,29.64,29.65,29.56,29.58,223030.8219178082,11.8545,11.8585,11.8225,11.8305,223030.8219
2009-01-06 12:05:00,29.57,29.69,29.56,29.68,232234.5890410959,11.8265,11.8745,11.8225,11.8705,232234.589
2009-01-06 12:10:00,29.67,29.7,29.64,29.67,294092.4657534247,11.8665,11.8785,11.8545,11.8665,294092.4658
2009-01-06 12:15:00,29.67,29.67,29.62,29.63,236622.43150684933,11.8665,11.8665,11.8465,11.8505,236622.4315
2009-01-06 12:20:00,29.62,29.66,29.62,29.63,220462.32876712328,11.8465,11.8625,11.8465,11.8505,220462.3288
2009-01-06 12:25:00,29.63,29.64,29.49,29.54,537992.294520548,11.8505,11.8545,11.7945,11.8145,537992.2945
2009-01-06 12:30:00,29.54,29.74,29.54,29.74,282534.2465753425,11.8145,11.8945,11.8145,11.8945,282534.2466
2009-01-06 12:35:00,29.75,29.81,29.72,29.74,401541.0958904109,11.8985,11.9225,11.8865,11.8945,401541.0959
2009-01-06 12:40:00,29.74,29.77,29.7,29.71,270654.9657534247,11.8945,11.9065,11.8785,11.8825,270654.9658
2009-01-06 12:45:00,29.71,29.73,29.67,29.7,330265.41095890413,11.8825,11.8905,11.8665,11.8785,330265.411
2009-01-06 12:50:00,29.71,29.76,29.7,29.7,219071.0616438356,11.8825,11.9025,11.8785,11.8785,219071.0616
2009-01-06 12:55:00,29.7,29.73,29.68,29.7,173373.2876712329,11.8785,11.8905,11.8705,11.8785,173373.2877
2009-01-06 13:00:00,29.7,29.7,29.59,29.61,234910.102739726,11.8785,11.8785,11.8345,11.8425,234910.1027
2009-01-06 13:05:00,29.61,29.65,29.57,29.65,157213.18493150684,11.8425,11.8585,11.8265,11.8585,157213.1849
2009-01-06 13:10:00,29.64,29.65,29.57,29.57,139768.83561643836,11.8545,11.8585,11.8265,11.8265,139768.8356
2009-01-06 13:15:00,29.57,29.59,29.52,29.58,190282.5342465753,11.8265,11.8345,11.8065,11.8305,190282.5342
2009-01-06 13:20:00,29.58,29.65,29.57,29.63,167487.15753424657,11.8305,11.8585,11.8265,11.8505,167487.1575
2009-01-06 13:25:00,29.63,29.69,29.6,29.65,128745.7191780822,11.8505,11.8745,11.8385,11.8585,128745.7192
2009-01-06 13:30:00,29.65,29.76,29.6,29.69,294734.58904109587,11.8585,11.9025,11.8385,11.8745,294734.589
2009-01-06 13:35:00,29.68,29.75,29.67,29.72,394370.7191780822,11.8705,11.8985,11.8665,11.8865,394370.7192
2009-01-06 13:40:00,29.72,29.75,29.69,29.74,153467.46575342465,11.8865,11.8985,11.8745,11.8945,153467.4658
2009-01-06 13:45:00,29.74,29.77,29.7,29.75,174122.4315068493,11.8945,11.9065,11.8785,11.8985,174122.4315
2009-01-06 13:50:00,29.75,29.77,29.7,29.7,162885.27397260274,11.8985,11.9065,11.8785,11.8785,162885.274
2009-01-06 13:55:00,29.7,29.73,29.68,29.72,127675.51369863014,11.8785,11.8905,11.8705,11.8865,127675.5137
2009-01-06 14:00:00,29.72,29.72,29.6,29.62,297945.20547945204,11.8865,11.8865,11.8385,11.8465,297945.2055
2009-01-06 14:05:00,29.62,29.67,29.56,29.65,315817.6369863014,11.8465,11.8665,11.8225,11.8585,315817.637
2009-01-06 14:10:00,29.67,29.76,29.67,29.69,288206.3356164384,11.8665,11.9025,11.8665,11.8745,288206.3356
2009-01-06 14:15:00,29.69,29.8,29.69,29.76,232020.54794520547,11.8745,11.9185,11.8745,11.9025,232020.5479
2009-01-06 14:20:00,29.76,29.81,29.73,29.74,226241.4383561644,11.9025,11.9225,11.8905,11.8945,226241.4384
2009-01-06 14:25:00,29.75,29.87,29.74,29.87,245398.11643835617,11.8985,11.9465,11.8945,11.9465,245398.1164
2009-01-06 14:30:00,29.86,29.96,29.85,29.89,515839.0410958904,11.9425,11.9825,11.9385,11.9545,515839.0411
2009-01-06 14:35:00,29.89,29.92,29.76,29.76,294413.5273972603,11.9545,11.9665,11.9025,11.9025,294413.5274
2009-01-06 14:40:00,29.76,29.82,29.74,29.82,239511.98630136988,11.9025,11.9265,11.8945,11.9265,239511.9863
2009-01-06 14:45:00,29.82,30.02,29.78,29.97,666845.0342465753,11.9265,12.0065,11.9105,11.9865,666845.0342
2009-01-06 14:50:00,29.97,29.97,29.83,29.83,256849.3150684932,11.9865,11.9865,11.9305,11.9305,256849.3151
2009-01-06 14:55:00,29.83,29.92,29.83,29.9,232234.5890410959,11.9305,11.9665,11.9305,11.9585,232234.589
2009-01-06 15:00:00,29.9,29.92,29.85,29.87,257384.4178082192,11.9585,11.9665,11.9385,11.9465,257384.4178
2009-01-06 15:05:00,29.87,29.89,29.76,29.82,214790.2397260274,11.9465,11.9545,11.9025,11.9265,214790.2397
2009-01-06 15:10:00,29.81,29.84,29.74,29.82,309396.40410958906,11.9225,11.9345,11.8945,11.9265,309396.4041
2009-01-06 15:15:00,29.82,29.84,29.68,29.69,287029.1095890411,11.9265,11.9345,11.8705,11.8745,287029.1096
2009-01-06 15:20:00,29.69,29.73,29.65,29.69,281999.1438356164,11.8745,11.8905,11.8585,11.8745,281999.1438
2009-01-06 15:25:00,29.69,29.8,29.64,29.77,405393.8356164384,11.8745,11.9185,11.8545,11.9065,405393.8356
2009-01-06 15:30:00,29.77,29.84,29.73,29.73,289704.62328767125,11.9065,11.9345,11.8905,11.8905,289704.6233
2009-01-06 15:35:00,29.73,29.82,29.62,29.66,428403.2534246575,11.8905,11.9265,11.8465,11.8625,428403.2534
2009-01-06 15:40:00,29.66,29.82,29.66,29.77,577268.8356164384,11.8625,11.9265,11.8625,11.9065,577268.8356
2009-01-06 15:45:00,29.77,29.8,29.72,29.77,472495.7191780822,11.9065,11.9185,11.8865,11.9065,472495.7192
2009-01-06 15:50:00,29.78,29.85,29.75,29.84,537778.2534246575,11.9105,11.9385,11.8985,11.9345,537778.2534
2009-01-06 15:55:00,29.84,29.87,29.8,29.84,627461.4726027397,11.9345,11.9465,11.9185,11.9345,627461.4726
2009-01-07 09:30:00,29.84,29.97,29.66,29.95,972388.698630137,12.1066,12.1594,12.0336,12.1512,972388.6986
2009-01-07 09:35:00,29.95,30.03,29.9,29.98,411065.9246575342,12.1512,12.1837,12.131,12.1634,411065.9247
2009-01-07 09:40:00,29.98,30.07,29.94,30.06,361087.3287671233,12.1634,12.1999,12.1472,12.1959,361087.3288
2009-01-07 09:45:00,30.05,30.11,29.99,30.08,267551.3698630137,12.1918,12.2162,12.1675,12.204,267551.3699
2009-01-07 09:50:00,30.08,30.13,30.01,30.04,409567.6369863014,12.204,12.2243,12.1756,12.1878,409567.637
2009-01-07 09:55:00,30.05,30.07,29.89,29.91,622431.506849315,12.1918,12.1999,12.1269,12.135,622431.5068
2009-01-07 10:00:00,29.9,29.98,29.77,29.78,391695.205479452,12.131,12.1634,12.0782,12.0823,391695.2055
2009-01-07 10:05:00,29.77,29.88,29.69,29.87,294627.5684931507,12.0782,12.1228,12.0458,12.1188,294627.5685
2009-01-07 10:10:00,29.87,29.91,29.68,29.69,359160.9589041096,12.1188,12.135,12.0417,12.0458,359160.9589
2009-01-07 10:15:00,29.69,29.7,29.48,29.56,486194.3493150685,12.0458,12.0498,11.9606,11.993,486194.3493
2009-01-07 10:20:00,29.55,29.63,29.51,29.61,358197.77397260274,11.989,12.0214,11.9727,12.0133,358197.774
2009-01-07 10:25:00,29.61,29.63,29.56,29.59,251070.20547945207,12.0133,12.0214,11.993,12.0052,251070.2055
2009-01-07 10:30:00,29.59,29.69,29.57,29.63,261451.198630137,12.0052,12.0458,11.9971,12.0214,261451.1986
2009-01-07 10:35:00,29.63,29.84,29.6,29.71,520654.9657534247,12.0214,12.1066,12.0092,12.0539,520654.9658
2009-01-07 10:40:00,29.72,29.84,29.66,29.79,457298.80136986304,12.0579,12.1066,12.0336,12.0863,457298.8014
2009-01-07 10:45:00,29.78,29.85,29.74,29.79,285851.88356164383,12.0823,12.1107,12.066,12.0863,285851.8836
2009-01-07 10:50:00,29.78,29.79,29.58,29.67,313677.22602739726,12.0823,12.0863,12.0011,12.0376,313677.226
2009-01-07 10:55:00,29.67,29.81,29.61,29.81,282213.18493150687,12.0376,12.0944,12.0133,12.0944,282213.1849
2009-01-07 11:00:00,29.82,29.87,29.76,29.86,428082.19178082194,12.0985,12.1188,12.0742,12.1147,428082.1918
2009-01-07 11:05:00,29.86,30.01,29.85,29.96,460188.3561643836,12.1147,12.1756,12.1107,12.1553,460188.3562
2009-01-07 11:10:00,29.96,29.98,29.9,29.91,181185.7876712329,12.1553,12.1634,12.131,12.135,181185.7877
2009-01-07 11:15:00,29.9,29.91,29.82,29.82,197345.8904109589,12.131,12.135,12.0985,12.0985,197345.8904
2009-01-07 11:20:00,29.82,29.86,29.76,29.85,272581.3356164384,12.0985,12.1147,12.0742,12.1107,272581.3356
2009-01-07 11:25:00,29.85,29.87,29.8,29.86,193921.2328767124,12.1107,12.1188,12.0904,12.1147,193921.2329
2009-01-07 11:30:00,29.85,30.0,29.84,29.98,296660.9589041096,12.1107,12.1715,12.1066,12.1634,296660.9589
2009-01-07 11:35:00,29.98,30.05,29.97,29.99,406999.1438356164,12.1634,12.1918,12.1594,12.1675,406999.1438
2009-01-07 11:40:00,29.99,29.99,29.89,29.97,324272.2602739726,12.1675,12.1675,12.1269,12.1594,324272.2603
2009-01-07 11:45:00,29.98,30.11,29.96,30.09,169948.6301369863,12.1634,12.2162,12.1553,12.208,169948.6301
2009-01-07 11:50:00,30.1,30.22,30.09,30.21,268407.5342465753,12.2121,12.2608,12.208,12.2567,268407.5342
2009-01-07 11:55:00,30.21,30.33,30.17,30.29,507919.5205479452,12.2567,12.3054,12.2405,12.2892,507919.5205
2009-01-07 12:00:00,30.29,30.3,30.12,30.14,309075.34246575343,12.2892,12.2932,12.2202,12.2283,309075.3425
2009-01-07 12:05:00,30.14,30.26,30.13,30.23,129066.7808219178,12.2283,12.277,12.2243,12.2648,129066.7808
2009-01-07 12:10:00,30.23,30.24,30.13,30.22,143514.55479452055,12.2648,12.2689,12.2243,12.2608,143514.5548
2009-01-07 12:15:00,30.22,30.26,30.13,30.23,170911.81506849316,12.2608,12.277,12.2243,12.2648,170911.8151
2009-01-07 12:20:00,30.24,30.24,30.06,30.09,181185.7876712329,12.2689,12.2689,12.1959,12.208,181185.7877
2009-01-07 12:25:00,30.09,30.16,30.08,30.1,120719.17808219178,12.208,12.2364,12.204,12.2121,120719.1781
2009-01-07 12:30:00,30.11,30.11,30.0,30.05,173480.30821917808,12.2162,12.2162,12.1715,12.1918,173480.3082
2009-01-07 12:35:00,30.06,30.09,30.04,30.09,89148.11643835617,12.1959,12.208,12.1878,12.208,89148.1164
2009-01-07 12:40:00,30.08,30.1,30.05,30.08,117080.4794520548,12.204,12.2121,12.1918,12.204,117080.4795
2009-01-07 12:45:00,30.07,30.09,30.0,30.02,147902.39726027398,12.1999,12.208,12.1715,12.1796,147902.3973
2009-01-07 12:50:00,30.02,30.02,29.97,29.98,76947.77397260274,12.1796,12.1796,12.1594,12.1634,76947.774
2009-01-07 12:55:00,29.98,29.98,29.93,29.98,127675.51369863014,12.1634,12.1634,12.1431,12.1634,127675.5137
2009-01-07 13:00:00,29.98,30.0,29.95,29.99,83583.04794520549,12.1634,12.1715,12.1512,12.1675,83583.0479
2009-01-07 13:05:00,29.98,30.03,29.95,30.02,104773.11643835616,12.1634,12.1837,12.1512,12.1796,104773.1164
2009-01-07 13:10:00,30.0,30.04,29.97,29.97,94927.22602739726,12.1715,12.1878,12.1594,12.1594,94927.226
2009-01-07 13:15:00,29.97,29.99,29.97,29.98,70847.60273972603,12.1594,12.1675,12.1594,12.1634,70847.6027
2009-01-07 13:20:00,29.98,29.98,29.96,29.97,136130.13698630137,12.1634,12.1634,12.1553,12.1594,136130.137
2009-01-07 13:25:00,29.98,30.0,29.96,29.98,142979.45205479453,12.1634,12.1715,12.1553,12.1634,142979.4521
2009-01-07 13:30:00,29.98,30.0,29.95,29.97,106164.38356164384,12.1634,12.1715,12.1512,12.1594,106164.3836
2009-01-07 13:35:00,29.97,29.99,29.96,29.98,71703.76712328767,12.1594,12.1675,12.1553,12.1634,71703.7671
2009-01-07 13:40:00,29.98,29.98,29.91,29.95,316138.69863013696,12.1634,12.1634,12.135,12.1512,316138.6986
2009-01-07 13:45:00,29.95,29.96,29.9,29.94,224636.1301369863,12.1512,12.1553,12.131,12.1472,224636.1301
2009-01-07 13:50:00,29.94,29.94,29.89,29.91,178082.19178082192,12.1472,12.1472,12.1269,12.135,178082.1918
2009-01-07 13:55:00,29.91,29.92,29.83,29.83,236408.3904109589,12.135,12.1391,12.1026,12.1026,236408.3904
2009-01-07 14:00:00,29.84,29.86,29.78,29.81,201947.7739726028,12.1066,12.1147,12.0823,12.0944,201947.774
2009-01-07 14:05:00,29.8,29.82,29.75,29.76,216930.65068493152,12.0904,12.0985,12.0701,12.0742,216930.6507
2009-01-07 14:10:00,29.76,29.79,29.7,29.77,214041.09589041097,12.0742,12.0863,12.0498,12.0782,214041.0959
2009-01-07 14:15:00,29.77,29.81,29.7,29.71,135273.97260273973,12.0782,12.0944,12.0498,12.0539,135273.9726
2009-01-07 14:20:00,29.71,29.79,29.7,29.73,150363.8698630137,12.0539,12.0863,12.0498,12.062,150363.8699
2009-01-07 14:25:00,29.73,29.83,29.7,29.79,205907.5342465753,12.062,12.1026,12.0498,12.0863,205907.5342
2009-01-07 14:30:00,29.79,29.81,29.76,29.79,150898.97260273973,12.0863,12.0944,12.0742,12.0863,150898.9726
2009-01-07 14:35:00,29.79,29.84,29.72,29.75,106592.46575342468,12.0863,12.1066,12.0579,12.0701,106592.4658
2009-01-07 14:40:00,29.74,29.77,29.71,29.75,136665.2397260274,12.066,12.0782,12.0539,12.0701,136665.2397
2009-01-07 14:45:00,29.76,29.8,29.74,29.77,206121.5753424657,12.0742,12.0904,12.066,12.0782,206121.5753
2009-01-07 14:50:00,29.76,29.77,29.68,29.71,120612.15753424658,12.0742,12.0782,12.0417,12.0539,120612.1575
2009-01-07 14:55:00,29.71,29.72,29.64,29.65,196810.7876712329,12.0539,12.0579,12.0255,12.0295,196810.7877
2009-01-07 15:00:00,29.65,29.66,29.56,29.6,216502.5684931507,12.0295,12.0336,11.993,12.0092,216502.5685
2009-01-07 15:05:00,29.6,29.61,29.52,29.52,220997.43150684933,12.0092,12.0133,11.9768,11.9768,220997.4315
2009-01-07 15:10:00,29.54,29.57,29.51,29.55,156142.9794520548,11.9849,11.9971,11.9727,11.989,156142.9795
2009-01-07 15:15:00,29.54,29.6,29.53,29.58,170269.69178082192,11.9849,12.0092,11.9808,12.0011,170269.6918
2009-01-07 15:20:00,29.58,29.65,29.58,29.64,148009.41780821918,12.0011,12.0295,12.0011,12.0255,148009.4178
2009-01-07 15:25:00,29.63,29.7,29.61,29.66,248287.67123287672,12.0214,12.0498,12.0133,12.0336,248287.6712
2009-01-07 15:30:00,29.67,29.73,29.65,29.69,294841.6095890411,12.0376,12.062,12.0295,12.0458,294841.6096
2009-01-07 15:35:00,29.69,29.72,29.63,29.65,296553.9383561644,12.0458,12.0579,12.0214,12.0295,296553.9384
2009-01-07 15:40:00,29.65,29.71,29.63,29.7,237799.65753424657,12.0295,12.0539,12.0214,12.0498,237799.6575
2009-01-07 15:45:00,29.7,29.73,29.67,29.7,244006.84931506848,12.0498,12.062,12.0376,12.0498,244006.8493
2009-01-07 15:50:00,29.7,29.72,29.67,29.72,387735.44520547945,12.0498,12.0579,12.0376,12.0579,387735.4452
2009-01-07 15:55:00,29.72,29.85,29.7,29.82,690389.5547945206,12.0579,12.1107,12.0498,12.0985,690389.5548
2009-01-08 09:30:00,29.83,29.83,29.66,29.68,272795.37671232875,12.1026,12.1026,12.0336,12.0417,272795.3767
2009-01-08 09:35:00,29.66,29.79,29.63,29.74,177333.04794520547,12.0336,12.0863,12.0214,12.066,177333.0479
2009-01-08 09:40:00,29.75,29.95,29.67,29.85,306506.8493150685,12.0701,12.1512,12.0376,12.1107,306506.8493
2009-01-08 09:45:00,29.86,29.92,29.69,29.83,348672.94520547945,12.1147,12.1391,12.0458,12.1026,348672.9452
2009-01-08 09:50:00,29.84,29.89,29.7,29.86,355308.2191780822,12.1066,12.1269,12.0498,12.1147,355308.2192
2009-01-08 09:55:00,29.85,29.97,29.84,29.96,353702.91095890413,12.1107,12.1594,12.1066,12.1553,353702.911
2009-01-08 10:00:00,29.96,30.12,29.95,30.05,371040.2397260274,12.1553,12.2202,12.1512,12.1918,371040.2397
2009-01-08 10:05:00,30.06,30.13,30.0,30.09,458154.9657534247,12.1959,12.2243,12.1715,12.208,458154.9658
2009-01-08 10:10:00,30.09,30.18,30.06,30.09,371361.30136986304,12.208,12.2446,12.1959,12.208,371361.3014
2009-01-08 10:15:00,30.09,30.14,29.99,30.02,330051.3698630137,12.208,12.2283,12.1675,12.1796,330051.3699
2009-01-08 10:20:00,30.02,30.23,30.02,30.13,275042.80821917806,12.1796,12.2648,12.1796,12.2243,275042.8082
2009-01-08 10:25:00,30.13,30.31,30.13,30.24,292915.2397260274,12.2243,12.2973,12.2243,12.2689,292915.2397
2009-01-08 10:30:00,30.24,30.3,30.22,30.27,299336.47260273976,12.2689,12.2932,12.2608,12.2811,299336.4726
2009-01-08 10:35:00,30.27,30.31,30.26,30.29,241224.3150684932,12.2811,12.2973,12.277,12.2892,241224.3151
2009-01-08 10:40:00,30.29,30.32,30.25,30.27,240154.1095890411,12.2892,12.3014,12.273,12.2811,240154.1096
2009-01-08 10:45:00,30.26,30.27,30.16,30.27,209439.2123287671,12.277,12.2811,12.2364,12.2811,209439.2123
2009-01-08 10:50:00,30.27,30.34,30.26,30.31,190175.5136986301,12.2811,12.3095,12.277,12.2973,190175.5137
2009-01-08 10:55:00,30.31,30.37,30.27,30.33,185680.65068493152,12.2973,12.3216,12.2811,12.3054,185680.6507
2009-01-08 11:00:00,30.34,30.37,30.32,30.36,152076.198630137,12.3095,12.3216,12.3014,12.3176,152076.1986
2009-01-08 11:05:00,30.37,30.4,30.28,30.31,320847.602739726,12.3216,12.3338,12.2851,12.2973,320847.6027
2009-01-08 11:10:00,30.31,30.31,30.13,30.13,262521.40410958906,12.2973,12.2973,12.2243,12.2243,262521.4041
2009-01-08 11:15:00,30.13,30.2,30.13,30.18,173159.24657534246,12.2243,12.2527,12.2243,12.2446,173159.2466
2009-01-08 11:20:00,30.18,30.21,30.13,30.17,222495.7191780822,12.2446,12.2567,12.2243,12.2405,222495.7192
2009-01-08 11:25:00,30.18,30.21,30.0,30.01,222388.698630137,12.2446,12.2567,12.1715,12.1756,222388.6986
2009-01-08 11:30:00,30.0,30.05,29.95,29.97,148865.58219178082,12.1715,12.1918,12.1512,12.1594,148865.5822
2009-01-08 11:35:00,29.97,30.08,29.97,30.04,107983.73287671233,12.1594,12.204,12.1594,12.1878,107983.7329
2009-01-08 11:40:00,30.03,30.08,29.99,30.08,92144.69178082192,12.1837,12.204,12.1675,12.204,92144.6918
2009-01-08 11:45:00,30.07,30.08,30.01,30.02,93214.89726027397,12.1999,12.204,12.1756,12.1796,93214.8973
2009-01-08 11:50:00,30.01,30.02,29.96,30.0,79409.24657534246,12.1756,12.1796,12.1553,12.1715,79409.2466
2009-01-08 11:55:00,30.0,30.03,29.96,29.98,130993.1506849315,12.1715,12.1837,12.1553,12.1634,130993.1507
2009-01-08 12:00:00,29.98,30.01,29.95,29.95,131956.33561643836,12.1634,12.1756,12.1512,12.1512,131956.3356
2009-01-08 12:05:00,29.95,30.01,29.95,30.01,114619.00684931508,12.1512,12.1756,12.1512,12.1756,114619.0068
2009-01-08 12:10:00,30.01,30.11,29.98,30.08,113548.801369863,12.1756,12.2162,12.1634,12.204,113548.8014
2009-01-08 12:15:00,30.08,30.1,30.06,30.06,90539.38356164384,12.204,12.2121,12.1959,12.1959,90539.3836
2009-01-08 12:20:00,30.06,30.1,30.06,30.06,73202.05479452055,12.1959,12.2121,12.1959,12.1959,73202.0548
2009-01-08 12:25:00,30.06,30.1,30.05,30.1,252033.3904109589,12.1959,12.2121,12.1918,12.2121,252033.3904
2009-01-08 12:30:00,30.1,30.19,30.08,30.14,188463.18493150684,12.2121,12.2486,12.204,12.2283,188463.1849
2009-01-08 12:35:00,30.13,30.18,30.13,30.16,91930.6506849315,12.2243,12.2446,12.2243,12.2364,91930.6507
2009-01-08 12:40:00,30.16,30.21,30.14,30.19,100920.37671232875,12.2364,12.2567,12.2283,12.2486,100920.3767
2009-01-08 12:45:00,30.19,30.23,30.19,30.2,128959.7602739726,12.2486,12.2648,12.2486,12.2527,128959.7603
2009-01-08 12:50:00,30.19,30.27,30.17,30.21,129922.94520547944,12.2486,12.2811,12.2405,12.2567,129922.9452
2009-01-08 12:55:00,30.22,30.26,30.16,30.17,180222.602739726,12.2608,12.277,12.2364,12.2405,180222.6027
2009-01-08 13:00:00,30.16,30.17,30.1,30.11,91502.56849315068,12.2364,12.2405,12.2121,12.2162,91502.5685
2009-01-08 13:05:00,30.11,30.13,30.08,30.08,119755.99315068494,12.2162,12.2243,12.204,12.204,119755.9932
2009-01-08 13:10:00,30.08,30.1,30.04,30.09,105308.2191780822,12.204,12.2121,12.1878,12.208,105308.2192
2009-01-08 13:15:00,30.09,30.13,30.02,30.05,107876.71232876711,12.208,12.2243,12.1796,12.1918,107876.7123
2009-01-08 13:20:00,30.04,30.13,30.03,30.06,110980.30821917808,12.1878,12.2243,12.1837,12.1959,110980.3082
2009-01-08 13:25:00,30.06,30.08,30.02,30.07,77054.79452054795,12.1959,12.204,12.1796,12.1999,77054.7945
2009-01-08 13:30:00,30.05,30.12,30.04,30.06,84546.23287671233,12.1918,12.2202,12.1878,12.1959,84546.2329
2009-01-08 13:35:00,30.06,30.13,30.04,30.09,78446.06164383562,12.1959,12.2243,12.1878,12.208,78446.0616
2009-01-08 13:40:00,30.1,30.13,30.06,30.12,65496.57534246575,12.2121,12.2243,12.1959,12.2202,65496.5753
2009-01-08 13:45:00,30.13,30.16,30.12,30.12,104880.13698630135,12.2243,12.2364,12.2202,12.2202,104880.137
2009-01-08 13:50:00,30.12,30.16,30.1,30.13,56613.8698630137,12.2202,12.2364,12.2121,12.2243,56613.8699
2009-01-08 13:55:00,30.13,30.15,30.07,30.15,76733.73287671233,12.2243,12.2324,12.1999,12.2324,76733.7329
2009-01-08 14:00:00,30.15,30.15,30.09,30.11,64212.32876712329,12.2324,12.2324,12.208,12.2162,64212.3288
2009-01-08 14:05:00,30.12,30.23,30.12,30.22,224422.0890410959,12.2202,12.2648,12.2202,12.2608,224422.089
2009-01-08 14:10:00,30.22,30.23,30.16,30.21,139233.73287671234,12.2608,12.2648,12.2364,12.2567,139233.7329
2009-01-08 14:15:00,30.21,30.24,30.14,30.15,159888.698630137,12.2567,12.2689,12.2283,12.2324,159888.6986
2009-01-08 14:20:00,30.14,30.17,30.11,30.12,125428.08219178082,12.2283,12.2405,12.2162,12.2202,125428.0822
2009-01-08 14:25:00,30.12,30.18,30.08,30.09,120719.17808219178,12.2202,12.2446,12.204,12.208,120719.1781
2009-01-08 14:30:00,30.1,30.13,30.05,30.12,118685.78767123289,12.2121,12.2243,12.1918,12.2202,118685.7877
2009-01-08 14:35:00,30.11,30.13,30.08,30.13,103916.95205479451,12.2162,12.2243,12.204,12.2243,103916.9521
2009-01-08 14:40:00,30.13,30.23,30.05,30.22,179045.37671232875,12.2243,12.2648,12.1918,12.2608,179045.3767
2009-01-08 14:45:00,30.22,30.25,30.13,30.14,219820.20547945207,12.2608,12.273,12.2243,12.2283,219820.2055
2009-01-08 14:50:00,30.14,30.27,30.13,30.24,167808.2191780822,12.2283,12.2811,12.2243,12.2689,167808.2192
2009-01-08 14:55:00,30.23,30.26,30.16,30.23,145226.88356164383,12.2648,12.277,12.2364,12.2648,145226.8836
2009-01-08 15:00:00,30.23,30.31,30.19,30.22,238227.7397260274,12.2648,12.2973,12.2486,12.2608,238227.7397
2009-01-08 15:05:00,30.22,30.25,30.13,30.18,203339.0410958904,12.2608,12.273,12.2243,12.2446,203339.0411
2009-01-08 15:10:00,30.18,30.23,30.13,30.14,192315.92465753423,12.2446,12.2648,12.2243,12.2283,192315.9247
2009-01-08 15:15:00,30.13,30.22,30.13,30.16,159995.7191780822,12.2243,12.2608,12.2243,12.2364,159995.7192
2009-01-08 15:20:00,30.15,30.2,30.06,30.13,257598.4589041096,12.2324,12.2527,12.1959,12.2243,257598.4589
2009-01-08 15:25:00,30.14,30.2,30.11,30.18,128317.63698630135,12.2283,12.2527,12.2162,12.2446,128317.637
2009-01-08 15:30:00,30.18,30.22,30.14,30.17,215111.301369863,12.2446,12.2608,12.2283,12.2405,215111.3014
2009-01-08 15:35:00,30.17,30.19,30.11,30.19,239619.00684931508,12.2405,12.2486,12.2162,12.2486,239619.0068
2009-01-08 15:40:00,30.19,30.32,30.19,30.3,501605.30821917806,12.2486,12.3014,12.2486,12.2932,501605.3082
2009-01-08 15:45:00,30.29,30.35,30.25,30.32,396083.0479452055,12.2892,12.3135,12.273,12.3014,396083.0479
2009-01-08 15:50:00,30.32,30.34,30.15,30.29,846104.4520547945,12.3014,12.3095,12.2324,12.2892,846104.4521
2009-01-08 15:55:00,30.29,30.35,30.23,30.29,927654.1095890412,12.2892,12.3135,12.2648,12.2892,927654.1096
2009-01-09 09:30:00,30.37,30.43,30.2,30.28,283497.4315068493,12.3216,12.346,12.2527,12.2851,283497.4315
2009-01-09 09:35:00,30.27,30.4,30.22,30.36,237264.5547945205,12.2811,12.3338,12.2608,12.3176,237264.5548
2009-01-09 09:40:00,30.35,30.39,30.15,30.23,269798.80136986304,12.3135,12.3298,12.2324,12.2648,269798.8014
2009-01-09 09:45:00,30.24,30.36,30.07,30.07,281571.0616438356,12.2689,12.3176,12.1999,12.1999,281571.0616
2009-01-09 09:50:00,30.09,30.1,29.94,30.02,253317.63698630137,12.208,12.2121,12.1472,12.1796,253317.637
2009-01-09 09:55:00,30.03,30.12,29.92,30.06,192315.92465753423,12.1837,12.2202,12.1391,12.1959,192315.9247
2009-01-09 10:00:00,30.04,30.18,29.98,30.15,164704.62328767125,12.1878,12.2446,12.1634,12.2324,164704.6233
2009-01-09 10:05:00,30.15,30.22,30.11,30.2,113120.7191780822,12.2324,12.2608,12.2162,12.2527,113120.7192
2009-01-09 10:10:00,30.21,30.31,30.15,30.29,262521.40410958906,12.2567,12.2973,12.2324,12.2892,262521.4041
2009-01-09 10:15:00,30.29,30.33,30.27,30.28,223779.96575342465,12.2892,12.3054,12.2811,12.2851,223779.9658
2009-01-09 10:20:00,30.27,30.3,30.23,30.27,308540.2397260274,12.2811,12.2932,12.2648,12.2811,308540.2397
2009-01-09 10:25:00,30.28,30.29,30.25,30.29,201733.7328767124,12.2851,12.2892,12.273,12.2892,201733.7329
2009-01-09 10:30:00,30.29,30.29,30.19,30.23,244434.93150684933,12.2892,12.2892,12.2486,12.2648,244434.9315
2009-01-09 10:35:00,30.23,30.36,30.16,30.34,225920.37671232875,12.2648,12.3176,12.2364,12.3095,225920.3767
2009-01-09 10:40:00,30.34,30.36,30.24,30.27,224422.0890410959,12.3095,12.3176,12.2689,12.2811,224422.089
2009-01-09 10:45:00,30.27,30.31,30.22,30.31,196489.7260273973,12.2811,12.2973,12.2608,12.2973,196489.726
2009-01-09 10:50:00,30.3,30.36,30.28,30.33,176690.92465753423,12.2932,12.3176,12.2851,12.3054,176690.9247
2009-01-09 10:55:00,30.34,30.35,30.27,30.28,144263.698630137,12.3095,12.3135,12.2811,12.2851,144263.6986
2009-01-09 11:00:00,30.28,30.33,30.27,30.33,101348.4589041096,12.2851,12.3054,12.2811,12.3054,101348.4589
2009-01-09 11:05:00,30.33,30.42,30.33,30.41,213720.0342465753,12.3054,12.3419,12.3054,12.3379,213720.0342
2009-01-09 11:10:00,30.41,30.43,30.37,30.41,177868.15068493152,12.3379,12.346,12.3216,12.3379,177868.1507
2009-01-09 11:15:00,30.42,30.42,30.32,30.41,132598.4589041096,12.3419,12.3419,12.3014,12.3379,132598.4589
2009-01-09 11:20:00,30.41,30.5,30.41,30.5,187607.0205479452,12.3379,12.3744,12.3379,12.3744,187607.0205
2009-01-09 11:25:00,30.49,30.5,30.45,30.46,124785.9589041096,12.3703,12.3744,12.3541,12.3582,124785.9589
2009-01-09 11:30:00,30.46,30.48,30.42,30.44,85509.41780821918,12.3582,12.3663,12.3419,12.35,85509.4178
2009-01-09 11:35:00,30.45,30.46,30.41,30.46,120505.13698630135,12.3541,12.3582,12.3379,12.3582,120505.137
2009-01-09 11:40:00,30.46,30.46,30.35,30.36,221318.49315068487,12.3582,12.3582,12.3135,12.3176,221318.4932
2009-01-09 11:45:00,30.36,30.36,30.29,30.29,143621.57534246577,12.3176,12.3176,12.2892,12.2892,143621.5753
2009-01-09 11:50:00,30.3,30.32,30.26,30.27,308219.1780821918,12.2932,12.3014,12.277,12.2811,308219.1781
2009-01-09 11:55:00,30.27,30.32,30.26,30.31,190710.61643835617,12.2811,12.3014,12.277,12.2973,190710.6164
2009-01-09 12:00:00,30.31,30.32,30.25,30.27,246789.38356164383,12.2973,12.3014,12.273,12.2811,246789.3836
2009-01-09 12:05:00,30.27,30.29,30.22,30.22,198523.11643835617,12.2811,12.2892,12.2608,12.2608,198523.1164
2009-01-09 12:10:00,30.22,30.23,30.13,30.15,170269.69178082192,12.2608,12.2648,12.2243,12.2324,170269.6918
2009-01-09 12:15:00,30.13,30.15,30.12,30.15,130029.96575342468,12.2243,12.2324,12.2202,12.2324,130029.9658
2009-01-09 12:20:00,30.14,30.18,30.08,30.12,148865.58219178082,12.2283,12.2446,12.204,12.2202,148865.5822
2009-01-09 12:25:00,30.12,30.13,30.07,30.07,75556.50684931508,12.2202,12.2243,12.1999,12.1999,75556.5068
2009-01-09 12:30:00,30.06,30.13,30.05,30.12,103595.8904109589,12.1959,12.2243,12.1918,12.2202,103595.8904
2009-01-09 12:35:00,30.11,30.17,30.09,30.13,69349.31506849315,12.2162,12.2405,12.208,12.2243,69349.3151
2009-01-09 12:40:00,30.13,30.16,30.08,30.11,73416.09589041096,12.2243,12.2364,12.204,12.2162,73416.0959
2009-01-09 12:45:00,30.09,30.17,30.09,30.15,116545.37671232875,12.208,12.2405,12.208,12.2324,116545.3767
2009-01-09 12:50:00,30.15,30.24,30.14,30.24,106164.38356164384,12.2324,12.2689,12.2283,12.2689,106164.3836
2009-01-09 12:55:00,30.24,30.25,30.19,30.24,173266.26712328766,12.2689,12.273,12.2486,12.2689,173266.2671
2009-01-09 13:00:00,30.23,30.37,30.23,30.35,356485.44520547945,12.2648,12.3216,12.2648,12.3135,356485.4452
2009-01-09 13:05:00,30.34,30.38,30.26,30.33,316459.7602739726,12.3095,12.3257,12.277,12.3054,316459.7603
2009-01-09 13:10:00,30.31,30.39,30.31,30.36,209867.294520548,12.2973,12.3298,12.2973,12.3176,209867.2945
2009-01-09 13:15:00,30.36,30.41,30.29,30.41,326198.6301369863,12.3176,12.3379,12.2892,12.3379,326198.6301
2009-01-09 13:20:00,30.4,30.41,30.31,30.38,261879.2808219178,12.3338,12.3379,12.2973,12.3257,261879.2808
2009-01-09 13:25:00,30.38,30.4,30.36,30.4,123394.69178082192,12.3257,12.3338,12.3176,12.3338,123394.6918
2009-01-09 13:30:00,30.4,30.4,30.33,30.39,168236.301369863,12.3338,12.3338,12.3054,12.3298,168236.3014
2009-01-09 13:35:00,30.39,30.42,30.34,30.35,628745.7191780822,12.3298,12.3419,12.3095,12.3135,628745.7192
2009-01-09 13:40:00,30.35,30.38,30.27,30.27,174015.4109589041,12.3135,12.3257,12.2811,12.2811,174015.411
2009-01-09 13:45:00,30.27,30.29,30.25,30.27,126926.3698630137,12.2811,12.2892,12.273,12.2811,126926.3699
2009-01-09 13:50:00,30.27,30.27,30.23,30.23,76947.77397260274,12.2811,12.2811,12.2648,12.2648,76947.774
2009-01-09 13:55:00,30.23,30.28,30.23,30.26,126391.26712328767,12.2648,12.2851,12.2648,12.277,126391.2671
2009-01-09 14:00:00,30.27,30.32,30.27,30.31,127140.4109589041,12.2811,12.3014,12.2811,12.2973,127140.411
2009-01-09 14:05:00,30.31,30.33,30.27,30.3,175834.7602739726,12.2973,12.3054,12.2811,12.2932,175834.7603
2009-01-09 14:10:00,30.29,30.29,30.23,30.25,121361.301369863,12.2892,12.2892,12.2648,12.273,121361.3014
2009-01-09 14:15:00,30.24,30.29,30.22,30.27,186215.7534246576,12.2689,12.2892,12.2608,12.2811,186215.7534
2009-01-09 14:20:00,30.27,30.3,30.27,30.29,125000.0,12.2811,12.2932,12.2811,12.2892,125000.0
2009-01-09 14:25:00,30.28,30.31,30.26,30.27,163420.37671232875,12.2851,12.2973,12.277,12.2811,163420.3767
2009-01-09 14:30:00,30.27,30.41,30.27,30.36,400898.97260273976,12.2811,12.3379,12.2811,12.3176,400898.9726
2009-01-09 14:35:00,30.36,30.38,30.27,30.33,192636.98630136988,12.3176,12.3257,12.2811,12.3054,192636.9863
2009-01-09 14:40:00,30.33,30.41,30.3,30.38,240689.2123287671,12.3054,12.3379,12.2932,12.3257,240689.2123
2009-01-09 14:45:00,30.39,30.41,30.31,30.31,200663.52739726027,12.3298,12.3379,12.2973,12.2973,200663.5274
2009-01-09 14:50:00,30.31,30.33,30.27,30.32,151862.15753424657,12.2973,12.3054,12.2811,12.3014,151862.1575
2009-01-09 14:55:00,30.31,30.35,30.27,30.31,139554.79452054793,12.2973,12.3135,12.2811,12.2973,139554.7945
2009-01-09 15:00:00,30.31,30.37,30.29,30.31,159995.7191780822,12.2973,12.3216,12.2892,12.2973,159995.7192
2009-01-09 15:05:00,30.32,30.36,30.23,30.25,155821.91780821918,12.3014,12.3176,12.2648,12.273,155821.9178
2009-01-09 15:10:00,30.24,30.29,30.2,30.27,136986.301369863,12.2689,12.2892,12.2527,12.2811,136986.3014
2009-01-09 15:15:00,30.26,30.27,30.16,30.17,229666.09589041097,12.277,12.2811,12.2364,12.2405,229666.0959
2009-01-09 15:20:00,30.18,30.2,30.13,30.16,193172.0890410959,12.2446,12.2527,12.2243,12.2364,193172.089
2009-01-09 15:25:00,30.16,30.17,30.09,30.14,345355.30821917806,12.2364,12.2405,12.208,12.2283,345355.3082
2009-01-09 15:30:00,30.14,30.21,30.13,30.15,281464.0410958904,12.2283,12.2567,12.2243,12.2324,281464.0411
2009-01-09 15:35:00,30.16,30.2,30.14,30.15,473672.94520547945,12.2364,12.2527,12.2283,12.2324,473672.9452
2009-01-09 15:40:00,30.15,30.15,30.01,30.09,402504.2808219178,12.2324,12.2324,12.1756,12.208,402504.2808
2009-01-09 15:45:00,30.09,30.12,29.99,30.0,441459.7602739726,12.208,12.2202,12.1675,12.1715,441459.7603
2009-01-09 15:50:00,30.01,30.06,29.91,29.97,679259.4178082192,12.1756,12.1959,12.135,12.1594,679259.4178
2009-01-09 15:55:00,29.96,30.07,29.93,30.04,1038741.4383561644,12.1553,12.1999,12.1431,12.1878,1038741.4384
2009-01-12 09:30:00,30.11,30.21,30.05,30.18,311964.897260274,12.2162,12.2567,12.1918,12.2446,311964.8973
2009-01-12 09:35:00,30.18,30.31,30.15,30.26,474850.1712328767,12.2446,12.2973,12.2324,12.277,474850.1712
2009-01-12 09:40:00,30.27,30.27,30.11,30.15,363013.69863013696,12.2811,12.2811,12.2162,12.2324,363013.6986
2009-01-12 09:45:00,30.15,30.15,30.0,30.02,282962.3287671233,12.2324,12.2324,12.1715,12.1796,282962.3288
2009-01-12 09:50:00,30.02,30.08,29.98,30.06,196489.7260273973,12.1796,12.204,12.1634,12.1959,196489.726
2009-01-12 09:55:00,30.05,30.19,30.04,30.18,209225.17123287672,12.1918,12.2486,12.1878,12.2446,209225.1712
2009-01-12 10:00:00,30.18,30.18,29.99,30.02,253531.6780821918,12.2446,12.2446,12.1675,12.1796,253531.6781
2009-01-12 10:05:00,30.02,30.13,29.86,29.9,471532.5342465753,12.1796,12.2243,12.1147,12.131,471532.5342
2009-01-12 10:10:00,29.9,29.93,29.82,29.83,240261.1301369863,12.131,12.1431,12.0985,12.1026,240261.1301
2009-01-12 10:15:00,29.83,29.86,29.81,29.84,205479.45205479453,12.1026,12.1147,12.0944,12.1066,205479.4521
2009-01-12 10:20:00,29.84,29.88,29.69,29.76,263163.5273972603,12.1066,12.1228,12.0458,12.0742,263163.5274
2009-01-12 10:25:00,29.76,29.99,29.76,29.98,220141.2671232877,12.0742,12.1675,12.0742,12.1634,220141.2671
2009-01-12 10:30:00,29.98,30.0,29.93,30.0,241652.397260274,12.1634,12.1715,12.1431,12.1715,241652.3973
2009-01-12 10:35:00,30.0,30.02,29.92,29.95,175192.63698630137,12.1715,12.1796,12.1391,12.1512,175192.637
2009-01-12 10:40:00,29.96,29.98,29.94,29.97,163741.43835616438,12.1553,12.1634,12.1472,12.1594,163741.4384
2009-01-12 10:45:00,29.97,29.98,29.96,29.98,91502.56849315068,12.1594,12.1634,12.1553,12.1634,91502.5685
2009-01-12 10:50:00,29.98,29.98,29.89,29.9,182041.95205479453,12.1634,12.1634,12.1269,12.131,182041.9521
2009-01-12 10:55:00,29.9,29.92,29.87,29.9,165560.7876712329,12.131,12.1391,12.1188,12.131,165560.7877
2009-01-12 11:00:00,29.89,29.93,29.86,29.93,199379.2808219178,12.1269,12.1431,12.1147,12.1431,199379.2808
2009-01-12 11:05:00,29.92,29.97,29.88,29.93,222923.801369863,12.1391,12.1594,12.1228,12.1431,222923.8014
2009-01-12 11:10:00,29.93,29.94,29.87,29.9,210509.4178082192,12.1431,12.1472,12.1188,12.131,210509.4178
2009-01-12 11:15:00,29.91,29.93,29.84,29.85,140196.91780821918,12.135,12.1431,12.1066,12.1107,140196.9178
2009-01-12 11:20:00,29.85,29.94,29.83,29.93,348779.9657534247,12.1107,12.1472,12.1026,12.1431,348779.9658
2009-01-12 11:25:00,29.93,29.93,29.85,29.87,188142.12328767125,12.1431,12.1431,12.1107,12.1188,188142.1233
2009-01-12 11:30:00,29.87,29.88,29.74,29.75,197773.97260273973,12.1188,12.1228,12.066,12.0701,197773.9726
2009-01-12 11:35:00,29.75,29.76,29.67,29.69,409032.5342465753,12.0701,12.0742,12.0376,12.0458,409032.5342
2009-01-12 11:40:00,29.69,29.72,29.67,29.68,382384.4178082192,12.0458,12.0579,12.0376,12.0417,382384.4178
2009-01-12 11:45:00,29.68,29.7,29.6,29.66,279109.58904109587,12.0417,12.0498,12.0092,12.0336,279109.589
2009-01-12 11:50:00,29.66,29.7,29.61,29.69,151220.03424657535,12.0336,12.0498,12.0133,12.0458,151220.0342
2009-01-12 11:55:00,29.68,29.7,29.65,29.66,191352.7397260274,12.0417,12.0498,12.0295,12.0336,191352.7397
2009-01-12 12:00:00,29.66,29.68,29.62,29.62,178403.25342465754,12.0336,12.0417,12.0174,12.0174,178403.2534
2009-01-12 12:05:00,29.62,29.62,29.58,29.62,236729.45205479453,12.0174,12.0174,12.0011,12.0174,236729.4521
2009-01-12 12:10:00,29.61,29.68,29.61,29.64,156464.04109589042,12.0133,12.0417,12.0133,12.0255,156464.0411
2009-01-12 12:15:00,29.64,29.67,29.63,29.65,150577.9109589041,12.0255,12.0376,12.0214,12.0295,150577.911
2009-01-12 12:20:00,29.65,29.67,29.64,29.67,87435.78767123287,12.0295,12.0376,12.0255,12.0376,87435.7877
2009-01-12 12:25:00,29.67,29.72,29.63,29.65,165239.72602739726,12.0376,12.0579,12.0214,12.0295,165239.726
2009-01-12 12:30:00,29.66,29.74,29.65,29.74,98351.88356164384,12.0336,12.066,12.0295,12.066,98351.8836
2009-01-12 12:35:00,29.73,29.8,29.73,29.78,168343.3219178082,12.062,12.0904,12.062,12.0823,168343.3219
2009-01-12 12:40:00,29.79,29.84,29.79,29.83,112692.63698630135,12.0863,12.1066,12.0863,12.1026,112692.637
2009-01-12 12:45:00,29.83,29.84,29.79,29.8,142658.3904109589,12.1026,12.1066,12.0863,12.0904,142658.3904
2009-01-12 12:50:00,29.8,29.82,29.77,29.79,122645.54794520549,12.0904,12.0985,12.0782,12.0863,122645.5479
2009-01-12 12:55:00,29.79,29.85,29.78,29.84,124785.9589041096,12.0863,12.1107,12.0823,12.1066,124785.9589
2009-01-12 13:00:00,29.84,29.87,29.84,29.85,159674.65753424657,12.1066,12.1188,12.1066,12.1107,159674.6575
2009-01-12 13:05:00,29.85,29.87,29.82,29.86,130351.02739726027,12.1107,12.1188,12.0985,12.1147,130351.0274
2009-01-12 13:10:00,29.86,29.92,29.86,29.89,179687.5,12.1147,12.1391,12.1147,12.1269,179687.5
2009-01-12 13:15:00,29.9,29.91,29.88,29.9,148437.5,12.131,12.135,12.1228,12.131,148437.5
2009-01-12 13:20:00,29.89,29.9,29.77,29.77,162885.27397260274,12.1269,12.131,12.0782,12.0782,162885.274
2009-01-12 13:25:00,29.77,29.84,29.76,29.83,116224.31506849316,12.0782,12.1066,12.0742,12.1026,116224.3151
2009-01-12 13:30:00,29.82,29.84,29.72,29.74,189212.32876712328,12.0985,12.1066,12.0579,12.066,189212.3288
2009-01-12 13:35:00,29.73,29.77,29.72,29.72,68707.19178082192,12.062,12.0782,12.0579,12.0579,68707.1918
2009-01-12 13:40:00,29.72,29.79,29.72,29.78,78553.08219178082,12.0579,12.0863,12.0579,12.0823,78553.0822
2009-01-12 13:45:00,29.79,29.86,29.79,29.84,131207.19178082192,12.0863,12.1147,12.0863,12.1066,131207.1918
2009-01-12 13:50:00,29.84,29.87,29.83,29.84,76947.77397260274,12.1066,12.1188,12.1026,12.1066,76947.774
2009-01-12 13:55:00,29.85,29.85,29.77,29.79,129494.86301369865,12.1107,12.1107,12.0782,12.0863,129494.863
2009-01-12 14:00:00,29.78,29.79,29.68,29.7,224529.1095890411,12.0823,12.0863,12.0417,12.0498,224529.1096
2009-01-12 14:05:00,29.7,29.73,29.62,29.64,151113.01369863015,12.0498,12.062,12.0174,12.0255,151113.0137
2009-01-12 14:10:00,29.64,29.68,29.58,29.65,264554.794520548,12.0255,12.0417,12.0011,12.0295,264554.7945
2009-01-12 14:15:00,29.64,29.71,29.6,29.7,128531.67808219178,12.0255,12.0539,12.0092,12.0498,128531.6781
2009-01-12 14:20:00,29.7,29.72,29.62,29.71,126926.3698630137,12.0498,12.0579,12.0174,12.0539,126926.3699
2009-01-12 14:25:00,29.72,29.72,29.64,29.67,144691.7808219178,12.0579,12.0579,12.0255,12.0376,144691.7808
2009-01-12 14:30:00,29.67,29.67,29.55,29.55,213291.95205479453,12.0376,12.0376,11.989,11.989,213291.9521
2009-01-12 14:35:00,29.56,29.6,29.53,29.55,233518.8356164384,11.993,12.0092,11.9808,11.989,233518.8356
2009-01-12 14:40:00,29.54,29.57,29.51,29.56,260595.0342465753,11.9849,11.9971,11.9727,11.993,260595.0342
2009-01-12 14:45:00,29.56,29.58,29.49,29.56,284246.5753424658,11.993,12.0011,11.9646,11.993,284246.5753
2009-01-12 14:50:00,29.57,29.65,29.56,29.64,195847.602739726,11.9971,12.0295,11.993,12.0255,195847.6027
2009-01-12 14:55:00,29.65,29.73,29.62,29.69,224529.1095890411,12.0295,12.062,12.0174,12.0458,224529.1096
2009-01-12 15:00:00,29.69,29.8,29.68,29.76,246896.40410958903,12.0458,12.0904,12.0417,12.0742,246896.4041
2009-01-12 15:05:00,29.76,29.8,29.61,29.68,353060.7876712329,12.0742,12.0904,12.0133,12.0417,353060.7877
2009-01-12 15:10:00,29.68,29.72,29.58,29.7,240582.19178082192,12.0417,12.0579,12.0011,12.0498,240582.1918
2009-01-12 15:15:00,29.7,29.72,29.65,29.65,206549.65753424657,12.0498,12.0579,12.0295,12.0295,206549.6575
2009-01-12 15:20:00,29.65,29.74,29.64,29.72,220890.4109589041,12.0295,12.066,12.0255,12.0579,220890.411
2009-01-12 15:25:00,29.72,29.72,29.64,29.65,248180.65068493152,12.0579,12.0579,12.0255,12.0295,248180.6507
2009-01-12 15:30:00,29.65,29.69,29.56,29.56,384738.8698630137,12.0295,12.0458,11.993,11.993,384738.8699
2009-01-12 15:35:00,29.55,29.61,29.53,29.56,349957.19178082194,11.989,12.0133,11.9808,11.993,349957.1918
2009-01-12 15:40:00,29.56,29.7,29.55,29.7,427011.98630136985,11.993,12.0498,11.989,12.0498,427011.9863
2009-01-12 15:45:00,29.7,29.76,29.64,29.73,490475.1712328767,12.0498,12.0742,12.0255,12.062,490475.1712
2009-01-12 15:50:00,29.73,29.81,29.7,29.76,527718.3219178083,12.062,12.0944,12.0498,12.0742,527718.3219
2009-01-12 15:55:00,29.76,29.78,29.7,29.71,830693.493150685,12.0742,12.0823,12.0498,12.0539,830693.4932
2009-01-13 09:30:00,29.71,29.75,29.49,29.56,230308.2191780822,12.0539,12.0701,11.9646,11.993,230308.2192
2009-01-13 09:35:00,29.56,29.57,29.35,29.39,252675.5136986301,11.993,11.9971,11.9078,11.924,252675.5137
2009-01-13 09:40:00,29.39,29.46,29.29,29.3,215860.44520547945,11.924,11.9524,11.8835,11.8875,215860.4452
2009-01-13 09:45:00,29.31,29.32,29.21,29.23,368150.68493150687,11.8916,11.8956,11.851,11.8591,368150.6849
2009-01-13 09:50:00,29.23,29.39,29.22,29.27,279537.6712328767,11.8591,11.924,11.8551,11.8754,279537.6712
2009-01-13 09:55:00,29.27,29.33,29.25,29.28,158497.4315068493,11.8754,11.8997,11.8672,11.8794,158497.4315
2009-01-13 10:00:00,29.28,29.34,29.24,29.32,284246.5753424658,11.8794,11.9038,11.8632,11.8956,284246.5753
2009-01-13 10:05:00,29.32,29.4,29.32,29.36,234375.0,11.8956,11.9281,11.8956,11.9119,234375.0
2009-01-13 10:10:00,29.36,29.36,29.27,29.34,218000.8561643836,11.9119,11.9119,11.8754,11.9038,218000.8562
2009-01-13 10:15:00,29.34,29.36,29.13,29.18,317315.9246575342,11.9038,11.9119,11.8186,11.8388,317315.9247
2009-01-13 10:20:00,29.17,29.17,29.01,29.03,345569.3493150685,11.8348,11.8348,11.7699,11.778,345569.3493
2009-01-13 10:25:00,29.04,29.12,28.97,29.11,336579.62328767125,11.782,11.8145,11.7536,11.8104,336579.6233
2009-01-13 10:30:00,29.1,29.11,28.93,28.93,326305.6506849315,11.8064,11.8104,11.7374,11.7374,326305.6507
2009-01-13 10:35:00,28.94,29.0,28.91,28.98,344499.1438356164,11.7415,11.7658,11.7293,11.7577,344499.1438
2009-01-13 10:40:00,28.98,28.99,28.94,28.95,276113.0136986301,11.7577,11.7618,11.7415,11.7455,276113.0137
2009-01-13 10:45:00,28.94,29.11,28.94,29.1,363013.69863013696,11.7415,11.8104,11.7415,11.8064,363013.6986
2009-01-13 10:50:00,29.09,29.13,29.07,29.12,274186.6438356164,11.8023,11.8186,11.7942,11.8145,274186.6438
2009-01-13 10:55:00,29.13,29.14,29.09,29.09,349743.1506849315,11.8186,11.8226,11.8023,11.8023,349743.1507
2009-01-13 11:00:00,29.09,29.11,29.03,29.04,324807.3630136986,11.8023,11.8104,11.778,11.782,324807.363
2009-01-13 11:05:00,29.05,29.13,29.04,29.12,136665.2397260274,11.7861,11.8186,11.782,11.8145,136665.2397
2009-01-13 11:10:00,29.12,29.13,28.99,29.0,224529.1095890411,11.8145,11.8186,11.7618,11.7658,224529.1096
2009-01-13 11:15:00,29.0,29.0,28.84,28.87,441887.84246575343,11.7658,11.7658,11.7009,11.7131,441887.8425
2009-01-13 11:20:00,28.86,28.87,28.7,28.7,474850.1712328767,11.709,11.7131,11.6441,11.6441,474850.1712
2009-01-13 11:25:00,28.73,28.91,28.71,28.91,171018.83561643836,11.6563,11.7293,11.6481,11.7293,171018.8356
2009-01-13 11:30:00,28.9,28.99,28.88,28.99,193814.2123287671,11.7252,11.7618,11.7171,11.7618,193814.2123
2009-01-13 11:35:00,28.99,29.06,28.97,28.99,186857.87671232875,11.7618,11.7902,11.7536,11.7618,186857.8767
2009-01-13 11:40:00,28.99,29.06,28.97,28.97,238869.86301369863,11.7618,11.7902,11.7536,11.7536,238869.863
2009-01-13 11:45:00,28.97,29.01,28.92,28.97,218642.9794520548,11.7536,11.7699,11.7334,11.7536,218642.9795
2009-01-13 11:50:00,28.97,29.03,28.96,29.02,189212.32876712328,11.7536,11.778,11.7496,11.7739,189212.3288
2009-01-13 11:55:00,29.03,29.16,28.99,29.16,272260.27397260274,11.778,11.8307,11.7618,11.8307,272260.274
2009-01-13 12:00:00,29.16,29.26,29.14,29.24,225492.294520548,11.8307,11.8713,11.8226,11.8632,225492.2945
2009-01-13 12:05:00,29.24,29.27,29.19,29.26,222816.7808219178,11.8632,11.8754,11.8429,11.8713,222816.7808
2009-01-13 12:10:00,29.26,29.27,29.17,29.21,255886.1301369863,11.8713,11.8754,11.8348,11.851,255886.1301
2009-01-13 12:15:00,29.21,29.23,29.12,29.19,170697.77397260274,11.851,11.8591,11.8145,11.8429,170697.774
2009-01-13 12:20:00,29.2,29.24,29.17,29.24,132063.35616438356,11.847,11.8632,11.8348,11.8632,132063.3562
2009-01-13 12:25:00,29.23,29.25,29.21,29.25,161494.00684931508,11.8591,11.8672,11.851,11.8672,161494.0068
2009-01-13 12:30:00,29.24,29.26,29.22,29.24,146725.17123287672,11.8632,11.8713,11.8551,11.8632,146725.1712
2009-01-13 12:35:00,29.24,29.27,29.22,29.25,157213.18493150684,11.8632,11.8754,11.8551,11.8672,157213.1849
2009-01-13 12:40:00,29.26,29.26,29.18,29.18,97602.7397260274,11.8713,11.8713,11.8388,11.8388,97602.7397
2009-01-13 12:45:00,29.19,29.2,29.13,29.19,108304.79452054796,11.8429,11.847,11.8186,11.8429,108304.7945
2009-01-13 12:50:00,29.2,29.24,29.18,29.23,194777.397260274,11.847,11.8632,11.8388,11.8591,194777.3973
2009-01-13 12:55:00,29.23,29.25,29.19,29.19,97709.7602739726,11.8591,11.8672,11.8429,11.8429,97709.7603
2009-01-13 13:00:00,29.19,29.22,29.18,29.22,89897.2602739726,11.8429,11.8551,11.8388,11.8551,89897.2603
2009-01-13 13:05:00,29.21,29.26,29.21,29.26,114619.00684931508,11.851,11.8713,11.851,11.8713,114619.0068
2009-01-13 13:10:00,29.25,29.3,29.25,29.28,123715.75342465754,11.8672,11.8875,11.8672,11.8794,123715.7534
2009-01-13 13:15:00,29.28,29.32,29.26,29.27,91288.52739726027,11.8794,11.8956,11.8713,11.8754,91288.5274
2009-01-13 13:20:00,29.27,29.28,29.17,29.22,124143.83561643836,11.8754,11.8794,11.8348,11.8551,124143.8356
2009-01-13 13:25:00,29.23,29.25,29.18,29.24,92572.77397260274,11.8591,11.8672,11.8388,11.8632,92572.774
2009-01-13 13:30:00,29.24,29.27,29.21,29.27,97281.67808219178,11.8632,11.8754,11.851,11.8754,97281.6781
2009-01-13 13:35:00,29.27,29.3,29.25,29.26,90753.42465753424,11.8754,11.8875,11.8672,11.8713,90753.4247
2009-01-13 13:40:00,29.27,29.28,29.16,29.21,118043.66438356164,11.8754,11.8794,11.8307,11.851,118043.6644
2009-01-13 13:45:00,29.21,29.24,29.13,29.14,139126.7123287671,11.851,11.8632,11.8186,11.8226,139126.7123
2009-01-13 13:50:00,29.15,29.19,29.1,29.12,174871.57534246577,11.8267,11.8429,11.8064,11.8145,174871.5753
2009-01-13 13:55:00,29.12,29.13,29.05,29.08,85188.35616438356,11.8145,11.8186,11.7861,11.7983,85188.3562
2009-01-13 14:00:00,29.08,29.15,29.08,29.14,135166.95205479453,11.7983,11.8267,11.7983,11.8226,135166.9521
2009-01-13 14:05:00,29.14,29.22,29.14,29.17,108518.83561643836,11.8226,11.8551,11.8226,11.8348,108518.8356
2009-01-13 14:10:00,29.17,29.25,29.16,29.22,73523.11643835617,11.8348,11.8672,11.8307,11.8551,73523.1164
2009-01-13 14:15:00,29.22,29.23,29.19,29.21,63356.16438356164,11.8551,11.8591,11.8429,11.851,63356.1644
2009-01-13 14:20:00,29.21,29.22,29.1,29.12,94606.16438356164,11.851,11.8551,11.8064,11.8145,94606.1644
2009-01-13 14:25:00,29.11,29.11,29.01,29.07,177119.00684931508,11.8104,11.8104,11.7699,11.7942,177119.0068
2009-01-13 14:30:00,29.06,29.26,29.05,29.17,201733.7328767124,11.7902,11.8713,11.7861,11.8348,201733.7329
2009-01-13 14:35:00,29.18,29.3,29.18,29.26,260166.95205479453,11.8388,11.8875,11.8388,11.8713,260166.9521
2009-01-13 14:40:00,29.26,29.3,29.23,29.23,104023.97260273973,11.8713,11.8875,11.8591,11.8591,104023.9726
2009-01-13 14:45:00,29.24,29.39,29.22,29.33,211472.602739726,11.8632,11.924,11.8551,11.8997,211472.6027
2009-01-13 14:50:00,29.33,29.34,29.26,29.28,127461.47260273973,11.8997,11.9038,11.8713,11.8794,127461.4726
2009-01-13 14:55:00,29.27,29.38,29.23,29.24,200556.50684931508,11.8754,11.92,11.8591,11.8632,200556.5068
2009-01-13 15:00:00,29.24,29.25,29.15,29.22,200663.52739726027,11.8632,11.8672,11.8267,11.8551,200663.5274
2009-01-13 15:05:00,29.21,29.22,29.07,29.12,309396.40410958906,11.851,11.8551,11.7942,11.8145,309396.4041
2009-01-13 15:10:00,29.11,29.26,29.09,29.19,385809.0753424658,11.8104,11.8713,11.8023,11.8429,385809.0753
2009-01-13 15:15:00,29.22,29.29,29.16,29.29,444670.3767123288,11.8551,11.8835,11.8307,11.8835,444670.3767
2009-01-13 15:20:00,29.29,29.35,29.23,29.32,348994.0068493151,11.8835,11.9078,11.8591,11.8956,348994.0068
2009-01-13 15:25:00,29.33,29.39,29.29,29.38,260702.0547945205,11.8997,11.924,11.8835,11.92,260702.0548
2009-01-13 15:30:00,29.38,29.43,29.21,29.41,444135.27397260274,11.92,11.9403,11.851,11.9322,444135.274
2009-01-13 15:35:00,29.4,29.46,29.35,29.42,375642.1232876713,11.9281,11.9524,11.9078,11.9362,375642.1233
2009-01-13 15:40:00,29.42,29.5,29.39,29.47,413313.3561643836,11.9362,11.9687,11.924,11.9565,413313.3562
2009-01-13 15:45:00,29.47,29.48,29.4,29.48,520976.0273972603,11.9565,11.9606,11.9281,11.9606,520976.0274
2009-01-13 15:50:00,29.48,29.5,29.38,29.45,601776.5410958905,11.9606,11.9687,11.92,11.9484,601776.5411
2009-01-13 15:55:00,29.45,29.54,29.39,29.39,1280821.917808219,11.9484,11.9849,11.924,11.924,1280821.9178
2009-01-14 09:30:00,29.1,29.22,29.01,29.2,296446.9178082192,11.8064,11.8551,11.7699,11.847,296446.9178
2009-01-14 09:35:00,29.2,29.21,28.92,28.94,325984.58904109587,11.847,11.851,11.7334,11.7415,325984.589
2009-01-14 09:40:00,28.92,29.05,28.84,28.86,357341.6095890411,11.7334,11.7861,11.7009,11.709,357341.6096
2009-01-14 09:45:00,28.86,28.89,28.76,28.86,342465.7534246575,11.709,11.7212,11.6684,11.709,342465.7534
2009-01-14 09:50:00,28.86,28.92,28.73,28.81,339683.2191780822,11.709,11.7334,11.6563,11.6887,339683.2192
2009-01-14 09:55:00,28.83,28.89,28.75,28.78,282962.3287671233,11.6968,11.7212,11.6644,11.6765,282962.3288
2009-01-14 10:00:00,28.77,28.84,28.72,28.76,269584.7602739726,11.6725,11.7009,11.6522,11.6684,269584.7603
2009-01-14 10:05:00,28.75,28.83,28.73,28.8,305864.72602739726,11.6644,11.6968,11.6563,11.6847,305864.726
2009-01-14 10:10:00,28.79,28.81,28.74,28.75,336258.5616438356,11.6806,11.6887,11.6603,11.6644,336258.5616
2009-01-14 10:15:00,28.74,28.75,28.58,28.6,524507.705479452,11.6603,11.6644,11.5954,11.6035,524507.7055
2009-01-14 10:20:00,28.6,28.71,28.57,28.71,343214.897260274,11.6035,11.6481,11.5913,11.6481,343214.8973
2009-01-14 10:25:00,28.7,28.73,28.55,28.57,369755.9931506849,11.6441,11.6563,11.5832,11.5913,369755.9932
2009-01-14 10:30:00,28.57,28.58,28.51,28.54,292915.2397260274,11.5913,11.5954,11.567,11.5792,292915.2397
2009-01-14 10:35:00,28.55,28.61,28.53,28.61,357448.6301369863,11.5832,11.6076,11.5751,11.6076,357448.6301
2009-01-14 10:40:00,28.61,28.61,28.51,28.51,373073.6301369863,11.6076,11.6076,11.567,11.567,373073.6301
2009-01-14 10:45:00,28.51,28.63,28.5,28.62,314961.47260273976,11.567,11.6157,11.5629,11.6116,314961.4726
2009-01-14 10:50:00,28.62,28.62,28.52,28.57,215432.36301369863,11.6116,11.6116,11.5711,11.5913,215432.363
2009-01-14 10:55:00,28.56,28.64,28.5,28.62,262093.3219178082,11.5873,11.6197,11.5629,11.6116,262093.3219
2009-01-14 11:00:00,28.62,28.66,28.59,28.61,208261.98630136988,11.6116,11.6279,11.5995,11.6076,208261.9863
2009-01-14 11:05:00,28.62,28.67,28.59,28.63,221104.45205479453,11.6116,11.6319,11.5995,11.6157,221104.4521
2009-01-14 11:10:00,28.63,28.64,28.56,28.63,293129.2808219178,11.6157,11.6197,11.5873,11.6157,293129.2808
2009-01-14 11:15:00,28.64,28.7,28.59,28.69,206977.7397260274,11.6197,11.6441,11.5995,11.64,206977.7397
2009-01-14 11:20:00,28.69,28.71,28.66,28.67,135273.97260273973,11.64,11.6481,11.6279,11.6319,135273.9726
2009-01-14 11:25:00,28.67,28.75,28.66,28.72,180436.64383561644,11.6319,11.6644,11.6279,11.6522,180436.6438
2009-01-14 11:30:00,28.72,28.74,28.69,28.7,84118.1506849315,11.6522,11.6603,11.64,11.6441,84118.1507
2009-01-14 11:35:00,28.71,28.71,28.63,28.65,117829.62328767125,11.6481,11.6481,11.6157,11.6238,117829.6233
2009-01-14 11:40:00,28.65,28.67,28.62,28.64,250428.0821917808,11.6238,11.6319,11.6116,11.6197,250428.0822
2009-01-14 11:45:00,28.63,28.68,28.62,28.67,114619.00684931508,11.6157,11.636,11.6116,11.6319,114619.0068
2009-01-14 11:50:00,28.67,28.76,28.67,28.73,186643.8356164384,11.6319,11.6684,11.6319,11.6563,186643.8356
2009-01-14 11:55:00,28.74,28.75,28.7,28.74,153039.38356164383,11.6603,11.6644,11.6441,11.6603,153039.3836
2009-01-14 12:00:00,28.75,28.75,28.63,28.64,147688.35616438356,11.6644,11.6644,11.6157,11.6197,147688.3562
2009-01-14 12:05:00,28.64,28.78,28.62,28.76,144798.801369863,11.6197,11.6765,11.6116,11.6684,144798.8014
2009-01-14 12:10:00,28.77,28.77,28.68,28.7,105843.32191780822,11.6725,11.6725,11.636,11.6441,105843.3219
2009-01-14 12:15:00,28.7,28.72,28.65,28.67,72131.8493150685,11.6441,11.6522,11.6238,11.6319,72131.8493
2009-01-14 12:20:00,28.67,28.7,28.65,28.66,51690.92465753425,11.6319,11.6441,11.6238,11.6279,51690.9247
2009-01-14 12:25:00,28.66,28.7,28.63,28.7,71275.68493150685,11.6279,11.6441,11.6157,11.6441,71275.6849
2009-01-14 12:30:00,28.7,28.7,28.64,28.69,62500.0,11.6441,11.6441,11.6197,11.64,62500.0
2009-01-14 12:35:00,28.68,28.7,28.63,28.67,128745.7191780822,11.636,11.6441,11.6157,11.6319,128745.7192
2009-01-14 12:40:00,28.67,28.68,28.63,28.65,112371.57534246576,11.6319,11.636,11.6157,11.6238,112371.5753
2009-01-14 12:45:00,28.65,28.69,28.63,28.69,172410.10273972602,11.6238,11.64,11.6157,11.64,172410.1027
2009-01-14 12:50:00,28.69,28.75,28.67,28.75,142016.26712328766,11.64,11.6644,11.6319,11.6644,142016.2671
2009-01-14 12:55:00,28.74,28.77,28.71,28.74,139982.87671232875,11.6603,11.6725,11.6481,11.6603,139982.8767
2009-01-14 13:00:00,28.74,28.75,28.69,28.71,121789.38356164384,11.6603,11.6644,11.64,11.6481,121789.3836
2009-01-14 13:05:00,28.71,28.74,28.69,28.73,62500.0,11.6481,11.6603,11.64,11.6563,62500.0
2009-01-14 13:10:00,28.72,28.73,28.67,28.7,91716.6095890411,11.6522,11.6563,11.6319,11.6441,91716.6096
2009-01-14 13:15:00,28.7,28.74,28.68,28.72,89255.13698630137,11.6441,11.6603,11.636,11.6522,89255.137
2009-01-14 13:20:00,28.72,28.74,28.7,28.73,91288.52739726027,11.6522,11.6603,11.6441,11.6563,91288.5274
2009-01-14 13:25:00,28.72,28.73,28.68,28.69,155500.85616438356,11.6522,11.6563,11.636,11.64,155500.8562
2009-01-14 13:30:00,28.69,28.73,28.67,28.73,155286.81506849316,11.64,11.6563,11.6319,11.6563,155286.8151
2009-01-14 13:35:00,28.72,28.75,28.7,28.73,132170.37671232875,11.6522,11.6644,11.6441,11.6563,132170.3767
2009-01-14 13:40:00,28.73,28.75,28.72,28.73,209653.2534246576,11.6563,11.6644,11.6522,11.6563,209653.2534
2009-01-14 13:45:00,28.72,28.79,28.71,28.73,187285.9589041096,11.6522,11.6806,11.6481,11.6563,187285.9589
2009-01-14 13:50:00,28.73,28.75,28.7,28.74,139554.79452054793,11.6563,11.6644,11.6441,11.6603,139554.7945
2009-01-14 13:55:00,28.74,28.75,28.71,28.73,196382.70547945207,11.6603,11.6644,11.6481,11.6563,196382.7055
2009-01-14 14:00:00,28.73,28.75,28.69,28.73,219499.14383561644,11.6563,11.6644,11.64,11.6563,219499.1438
2009-01-14 14:05:00,28.72,28.83,28.72,28.83,115047.0890410959,11.6522,11.6968,11.6522,11.6968,115047.089
2009-01-14 14:10:00,28.82,28.84,28.72,28.73,217893.8356164384,11.6928,11.7009,11.6522,11.6563,217893.8356
2009-01-14 14:15:00,28.73,28.82,28.72,28.79,262093.3219178082,11.6563,11.6928,11.6522,11.6806,262093.3219
2009-01-14 14:20:00,28.79,28.8,28.77,28.79,265732.0205479452,11.6806,11.6847,11.6725,11.6806,265732.0205
2009-01-14 14:25:00,28.78,28.8,28.77,28.79,162778.25342465754,11.6765,11.6847,11.6725,11.6806,162778.2534
2009-01-14 14:30:00,28.79,28.85,28.79,28.83,329623.2876712329,11.6806,11.705,11.6806,11.6968,329623.2877
2009-01-14 14:35:00,28.83,28.85,28.8,28.81,103274.82876712328,11.6968,11.705,11.6847,11.6887,103274.8288
2009-01-14 14:40:00,28.82,28.84,28.77,28.83,120291.09589041096,11.6928,11.7009,11.6725,11.6968,120291.0959
2009-01-14 14:45:00,28.83,28.84,28.77,28.79,182041.95205479453,11.6968,11.7009,11.6725,11.6806,182041.9521
2009-01-14 14:50:00,28.78,28.82,28.7,28.72,201626.7123287671,11.6765,11.6928,11.6441,11.6522,201626.7123
2009-01-14 14:55:00,28.72,28.78,28.7,28.7,121361.301369863,11.6522,11.6765,11.6441,11.6441,121361.3014
2009-01-14 15:00:00,28.7,28.7,28.56,28.59,259631.84931506848,11.6441,11.6441,11.5873,11.5995,259631.8493
2009-01-14 15:05:00,28.59,28.61,28.47,28.49,329088.18493150687,11.5995,11.6076,11.5508,11.5589,329088.1849
2009-01-14 15:10:00,28.48,28.5,28.41,28.43,269905.8219178082,11.5548,11.5629,11.5264,11.5345,269905.8219
2009-01-14 15:15:00,28.43,28.44,28.33,28.44,368043.6643835616,11.5345,11.5386,11.494,11.5386,368043.6644
2009-01-14 15:20:00,28.44,28.54,28.41,28.52,331656.6780821918,11.5386,11.5792,11.5264,11.5711,331656.6781
2009-01-14 15:25:00,28.53,28.62,28.47,28.5,393086.47260273976,11.5751,11.6116,11.5508,11.5629,393086.4726
2009-01-14 15:30:00,28.5,28.58,28.47,28.55,290881.8493150685,11.5629,11.5954,11.5508,11.5832,290881.8493
2009-01-14 15:35:00,28.56,28.56,28.37,28.39,413420.3767123288,11.5873,11.5873,11.5102,11.5183,413420.3767
2009-01-14 15:40:00,28.38,28.51,28.34,28.49,481699.48630136985,11.5143,11.567,11.498,11.5589,481699.4863
2009-01-14 15:45:00,28.49,28.56,28.46,28.56,575556.506849315,11.5589,11.5873,11.5467,11.5873,575556.5068
2009-01-14 15:50:00,28.56,28.66,28.53,28.55,583690.0684931506,11.5873,11.6279,11.5751,11.5832,583690.0685
2009-01-14 15:55:00,28.55,28.59,28.52,28.56,863655.8219178083,11.5832,11.5995,11.5711,11.5873,863655.8219
2009-01-15 09:30:00,28.18,28.29,27.96,27.97,880779.1095890411,11.4331,11.4777,11.3439,11.3479,880779.1096
2009-01-15 09:35:00,27.96,27.98,27.63,27.68,851776.5410958905,11.3439,11.352,11.21,11.2303,851776.5411
2009-01-15 09:40:00,27.67,27.67,27.29,27.42,805222.6027397261,11.2262,11.2262,11.072,11.1248,805222.6027
2009-01-15 09:45:00,27.42,27.43,27.19,27.27,706335.6164383561,11.1248,11.1288,11.0315,11.0639,706335.6164
2009-01-15 09:50:00,27.28,27.36,27.19,27.3,707940.9246575342,11.068,11.1004,11.0315,11.0761,707940.9247
2009-01-15 09:55:00,27.28,27.32,27.13,27.21,505244.0068493151,11.068,11.0842,11.0071,11.0396,505244.0068
2009-01-15 10:00:00,27.2,27.3,27.1,27.15,859267.9794520548,11.0355,11.0761,10.9949,11.0152,859267.9795
2009-01-15 10:05:00,27.15,27.16,26.86,26.88,1106271.404109589,11.0152,11.0193,10.8976,10.9057,1106271.4041
2009-01-15 10:10:00,26.88,26.97,26.84,26.91,741117.294520548,10.9057,10.9422,10.8895,10.9179,741117.2945
2009-01-15 10:15:00,26.91,27.25,26.71,26.74,1009738.8698630136,10.9179,11.0558,10.8367,10.8489,1009738.8699
2009-01-15 10:20:00,26.74,27.02,26.73,26.97,688249.1438356164,10.8489,10.9625,10.8448,10.9422,688249.1438
2009-01-15 10:25:00,26.97,27.21,26.95,27.19,930008.5616438356,10.9422,11.0396,10.9341,11.0315,930008.5616
2009-01-15 10:30:00,27.18,27.2,27.03,27.03,632063.3561643836,11.0274,11.0355,10.9665,10.9665,632063.3562
2009-01-15 10:35:00,27.04,27.18,26.99,27.17,473030.8219178082,10.9706,11.0274,10.9503,11.0233,473030.8219
2009-01-15 10:40:00,27.18,27.33,27.16,27.31,620077.0547945206,11.0274,11.0883,11.0193,11.0801,620077.0548
2009-01-15 10:45:00,27.31,27.41,27.21,27.41,352204.62328767125,11.0801,11.1207,11.0396,11.1207,352204.6233
2009-01-15 10:50:00,27.4,27.42,27.33,27.37,482020.5479452055,11.1167,11.1248,11.0883,11.1045,482020.5479
2009-01-15 10:55:00,27.36,27.41,27.28,27.29,366652.397260274,11.1004,11.1207,11.068,11.072,366652.3973
2009-01-15 11:00:00,27.28,27.43,27.28,27.42,202268.8356164384,11.068,11.1288,11.068,11.1248,202268.8356
2009-01-15 11:05:00,27.42,27.52,27.4,27.42,324914.38356164383,11.1248,11.1653,11.1167,11.1248,324914.3836
2009-01-15 11:10:00,27.42,27.45,27.38,27.41,200770.54794520547,11.1248,11.1369,11.1085,11.1207,200770.5479
2009-01-15 11:15:00,27.41,27.44,27.34,27.41,283497.4315068493,11.1207,11.1329,11.0923,11.1207,283497.4315
2009-01-15 11:20:00,27.41,27.55,27.4,27.52,248822.7739726028,11.1207,11.1775,11.1167,11.1653,248822.774
2009-01-15 11:25:00,27.52,27.55,27.48,27.5,143514.55479452055,11.1653,11.1775,11.1491,11.1572,143514.5548
2009-01-15 11:30:00,27.49,27.61,27.48,27.6,276113.0136986301,11.1532,11.2019,11.1491,11.1978,276113.0137
2009-01-15 11:35:00,27.6,27.6,27.42,27.42,286494.0068493151,11.1978,11.1978,11.1248,11.1248,286494.0068
2009-01-15 11:40:00,27.42,27.45,27.34,27.34,228381.84931506848,11.1248,11.1369,11.0923,11.0923,228381.8493
2009-01-15 11:45:00,27.34,27.38,27.31,27.34,205158.3904109589,11.0923,11.1085,11.0801,11.0923,205158.3904
2009-01-15 11:50:00,27.34,27.43,27.33,27.43,112050.51369863014,11.0923,11.1288,11.0883,11.1288,112050.5137
2009-01-15 11:55:00,27.43,27.51,27.43,27.44,106806.50684931508,11.1288,11.1613,11.1288,11.1329,106806.5068
2009-01-15 12:00:00,27.44,27.51,27.39,27.41,125428.08219178082,11.1329,11.1613,11.1126,11.1207,125428.0822
2009-01-15 12:05:00,27.4,27.41,27.26,27.31,325449.48630136985,11.1167,11.1207,11.0599,11.0801,325449.4863
2009-01-15 12:10:00,27.31,27.4,27.26,27.36,192422.94520547945,11.0801,11.1167,11.0599,11.1004,192422.9452
2009-01-15 12:15:00,27.36,27.4,27.3,27.39,139554.79452054793,11.1004,11.1167,11.0761,11.1126,139554.7945
2009-01-15 12:20:00,27.38,27.4,27.26,27.28,162564.2123287671,11.1085,11.1167,11.0599,11.068,162564.2123
2009-01-15 12:25:00,27.28,27.33,27.25,27.31,97923.801369863,11.068,11.0883,11.0558,11.0801,97923.8014
2009-01-15 12:30:00,27.32,27.34,27.27,27.33,126177.22602739726,11.0842,11.0923,11.0639,11.0883,126177.226
2009-01-15 12:35:00,27.32,27.34,27.13,27.13,226990.5821917808,11.0842,11.0923,11.0071,11.0071,226990.5822
2009-01-15 12:40:00,27.14,27.27,27.13,27.26,171446.91780821918,11.0112,11.0639,11.0071,11.0599,171446.9178
2009-01-15 12:45:00,27.26,27.32,27.19,27.32,102204.62328767125,11.0599,11.0842,11.0315,11.0842,102204.6233
2009-01-15 12:50:00,27.32,27.37,27.26,27.36,174443.49315068492,11.0842,11.1045,11.0599,11.1004,174443.4932
2009-01-15 12:55:00,27.37,27.41,27.3,27.4,191994.86301369863,11.1045,11.1207,11.0761,11.1167,191994.863
2009-01-15 13:00:00,27.4,27.49,27.4,27.47,214469.1780821918,11.1167,11.1532,11.1167,11.1451,214469.1781
2009-01-15 13:05:00,27.47,27.48,27.42,27.43,125107.0205479452,11.1451,11.1491,11.1248,11.1288,125107.0205
2009-01-15 13:10:00,27.42,27.49,27.36,27.42,156464.04109589042,11.1248,11.1532,11.1004,11.1248,156464.0411
2009-01-15 13:15:00,27.42,27.5,27.39,27.45,239833.04794520547,11.1248,11.1572,11.1126,11.1369,239833.0479
2009-01-15 13:20:00,27.46,27.5,27.43,27.5,254815.92465753423,11.141,11.1572,11.1288,11.1572,254815.9247
2009-01-15 13:25:00,27.49,27.66,27.48,27.65,334760.27397260274,11.1532,11.2221,11.1491,11.2181,334760.274
2009-01-15 13:30:00,27.65,27.7,27.61,27.67,178938.35616438356,11.2181,11.2384,11.2019,11.2262,178938.3562
2009-01-15 13:35:00,27.66,27.7,27.56,27.68,363227.7397260274,11.2221,11.2384,11.1816,11.2303,363227.7397
2009-01-15 13:40:00,27.69,27.7,27.61,27.67,270119.8630136986,11.2343,11.2384,11.2019,11.2262,270119.863
2009-01-15 13:45:00,27.67,27.67,27.54,27.59,211793.66438356164,11.2262,11.2262,11.1735,11.1937,211793.6644
2009-01-15 13:50:00,27.59,27.77,27.56,27.69,252247.43150684933,11.1937,11.2668,11.1816,11.2343,252247.4315
2009-01-15 13:55:00,27.69,27.85,27.63,27.7,271832.19178082194,11.2343,11.2992,11.21,11.2384,271832.1918
2009-01-15 14:00:00,27.7,27.84,27.67,27.67,278681.5068493151,11.2384,11.2952,11.2262,11.2262,278681.5068
2009-01-15 14:05:00,27.68,27.86,27.67,27.81,377354.4520547945,11.2303,11.3033,11.2262,11.283,377354.4521
2009-01-15 14:10:00,27.81,27.85,27.68,27.73,352632.70547945204,11.283,11.2992,11.2303,11.2505,352632.7055
2009-01-15 14:15:00,27.74,27.88,27.74,27.83,236622.43150684933,11.2546,11.3114,11.2546,11.2911,236622.4315
2009-01-15 14:20:00,27.83,27.93,27.74,27.75,313356.16438356164,11.2911,11.3317,11.2546,11.2587,313356.1644
2009-01-15 14:25:00,27.74,27.97,27.71,27.94,271939.2123287671,11.2546,11.3479,11.2424,11.3357,271939.2123
2009-01-15 14:30:00,27.94,28.06,27.85,27.99,404858.73287671234,11.3357,11.3844,11.2992,11.356,404858.7329
2009-01-15 14:35:00,27.99,28.03,27.88,27.99,327054.794520548,11.356,11.3723,11.3114,11.356,327054.7945
2009-01-15 14:40:00,27.98,28.14,27.94,28.1,329302.22602739726,11.352,11.4169,11.3357,11.4007,329302.226
2009-01-15 14:45:00,28.1,28.17,28.07,28.12,330372.4315068493,11.4007,11.4291,11.3885,11.4088,330372.4315
2009-01-15 14:50:00,28.11,28.17,27.99,28.0,362478.5958904109,11.4047,11.4291,11.356,11.3601,362478.5959
2009-01-15 14:55:00,27.99,28.05,27.92,27.93,357983.73287671234,11.356,11.3804,11.3276,11.3317,357983.7329
2009-01-15 15:00:00,27.92,28.05,27.88,27.93,321810.7876712329,11.3276,11.3804,11.3114,11.3317,321810.7877
2009-01-15 15:05:00,27.93,27.98,27.82,27.83,446061.6438356164,11.3317,11.352,11.2871,11.2911,446061.6438
2009-01-15 15:10:00,27.83,27.98,27.82,27.96,361301.3698630137,11.2911,11.352,11.2871,11.3439,361301.3699
2009-01-15 15:15:00,27.96,28.15,27.95,28.14,241759.4178082192,11.3439,11.4209,11.3398,11.4169,241759.4178
2009-01-15 15:20:00,28.13,28.18,27.97,27.99,371682.3630136986,11.4128,11.4331,11.3479,11.356,371682.363
2009-01-15 15:25:00,27.99,28.0,27.79,27.84,661494.006849315,11.356,11.3601,11.2749,11.2952,661494.0068
2009-01-15 15:30:00,27.85,27.85,27.66,27.73,642765.4109589041,11.2992,11.2992,11.2221,11.2505,642765.411
2009-01-15 15:35:00,27.74,27.82,27.66,27.78,411815.0684931507,11.2546,11.2871,11.2221,11.2708,411815.0685
2009-01-15 15:40:00,27.79,27.81,27.56,27.58,627675.5136986302,11.2749,11.283,11.1816,11.1897,627675.5137
2009-01-15 15:45:00,27.58,27.85,27.56,27.69,612157.5342465753,11.1897,11.2992,11.1816,11.2343,612157.5342
2009-01-15 15:50:00,27.69,27.93,27.69,27.92,585509.4178082192,11.2343,11.3317,11.2343,11.3276,585509.4178
2009-01-15 15:55:00,27.93,28.0,27.76,27.99,976241.4383561644,11.3317,11.3601,11.2627,11.356,976241.4384
2009-01-16 09:30:00,28.56,28.59,28.27,28.39,2151755.1369863013,11.5873,11.5995,11.4696,11.5183,2151755.137
2009-01-16 09:35:00,28.38,28.39,28.14,28.18,304687.5,11.5143,11.5183,11.4169,11.4331,304687.5
2009-01-16 09:40:00,28.17,28.31,28.16,28.31,347923.80136986304,11.4291,11.4859,11.425,11.4859,347923.8014
2009-01-16 09:45:00,28.31,28.41,28.25,28.38,627782.5342465753,11.4859,11.5264,11.4615,11.5143,627782.5342
2009-01-16 09:50:00,28.38,28.4,28.17,28.24,246147.2602739726,11.5143,11.5224,11.4291,11.4575,246147.2603
2009-01-16 09:55:00,28.23,28.27,28.04,28.05,242936.64383561644,11.4534,11.4696,11.3763,11.3804,242936.6438
2009-01-16 10:00:00,28.04,28.13,28.0,28.1,390517.9794520548,11.3763,11.4128,11.3601,11.4007,390517.9795
2009-01-16 10:05:00,28.12,28.19,28.1,28.15,247966.6095890411,11.4088,11.4372,11.4007,11.4209,247966.6096
2009-01-16 10:10:00,28.16,28.16,27.91,28.01,398972.602739726,11.425,11.425,11.3236,11.3641,398972.6027
2009-01-16 10:15:00,28.01,28.02,27.85,27.88,303189.2123287671,11.3641,11.3682,11.2992,11.3114,303189.2123
2009-01-16 10:20:00,27.88,27.96,27.88,27.94,177119.00684931508,11.3114,11.3439,11.3114,11.3357,177119.0068
2009-01-16 10:25:00,27.94,27.98,27.92,27.95,139340.75342465754,11.3357,11.352,11.3276,11.3398,139340.7534
2009-01-16 10:30:00,27.95,28.12,27.9,28.1,190817.63698630137,11.3398,11.4088,11.3195,11.4007,190817.637
2009-01-16 10:35:00,28.11,28.18,28.08,28.12,245291.09589041097,11.4047,11.4331,11.3925,11.4088,245291.0959
2009-01-16 10:40:00,28.13,28.14,28.04,28.06,135380.99315068492,11.4128,11.4169,11.3763,11.3844,135380.9932
2009-01-16 10:45:00,28.08,28.18,28.07,28.12,146297.0890410959,11.3925,11.4331,11.3885,11.4088,146297.089
2009-01-16 10:50:00,28.12,28.12,28.06,28.08,190710.61643835617,11.4088,11.4088,11.3844,11.3925,190710.6164
2009-01-16 10:55:00,28.07,28.13,28.03,28.09,155393.83561643836,11.3885,11.4128,11.3723,11.3966,155393.8356
2009-01-16 11:00:00,28.09,28.12,28.04,28.11,114297.94520547944,11.3966,11.4088,11.3763,11.4047,114297.9452
2009-01-16 11:05:00,28.11,28.12,28.02,28.04,133561.64383561644,11.4047,11.4088,11.3682,11.3763,133561.6438
2009-01-16 11:10:00,28.04,28.07,27.94,27.99,186964.897260274,11.3763,11.3885,11.3357,11.356,186964.8973
2009-01-16 11:15:00,27.98,28.07,27.92,28.05,158176.3698630137,11.352,11.3885,11.3276,11.3804,158176.3699
2009-01-16 11:20:00,28.05,28.08,27.94,28.08,141053.08219178082,11.3804,11.3925,11.3357,11.3925,141053.0822
2009-01-16 11:25:00,28.08,28.15,28.03,28.05,276220.0342465753,11.3925,11.4209,11.3723,11.3804,276220.0342
2009-01-16 11:30:00,28.04,28.06,27.95,27.96,101348.4589041096,11.3763,11.3844,11.3398,11.3439,101348.4589
2009-01-16 11:35:00,27.97,27.97,27.82,27.92,188891.2671232877,11.3479,11.3479,11.2871,11.3276,188891.2671
2009-01-16 11:40:00,27.92,27.95,27.8,27.86,198630.13698630137,11.3276,11.3398,11.2789,11.3033,198630.137
2009-01-16 11:45:00,27.87,27.88,27.82,27.85,154216.6095890411,11.3073,11.3114,11.2871,11.2992,154216.6096
2009-01-16 11:50:00,27.85,27.87,27.79,27.79,132063.35616438356,11.2992,11.3073,11.2749,11.2749,132063.3562
2009-01-16 11:55:00,27.79,27.79,27.6,27.69,234696.0616438356,11.2749,11.2749,11.1978,11.2343,234696.0616
2009-01-16 12:00:00,27.69,27.74,27.51,27.67,198844.1780821918,11.2343,11.2546,11.1613,11.2262,198844.1781
2009-01-16 12:05:00,27.68,27.73,27.64,27.67,111836.47260273973,11.2303,11.2505,11.214,11.2262,111836.4726
2009-01-16 12:10:00,27.66,27.71,27.65,27.7,89683.21917808219,11.2221,11.2424,11.2181,11.2384,89683.2192
2009-01-16 12:15:00,27.71,27.73,27.58,27.6,185359.5890410959,11.2424,11.2505,11.1897,11.1978,185359.589
2009-01-16 12:20:00,27.6,27.62,27.49,27.52,222709.7602739726,11.1978,11.2059,11.1532,11.1653,222709.7603
2009-01-16 12:25:00,27.53,27.56,27.44,27.54,226027.397260274,11.1694,11.1816,11.1329,11.1735,226027.3973
2009-01-16 12:30:00,27.54,27.63,27.52,27.62,228060.7876712329,11.1735,11.21,11.1653,11.2059,228060.7877
2009-01-16 12:35:00,27.62,27.74,27.57,27.73,151005.99315068492,11.2059,11.2546,11.1856,11.2505,151005.9932
2009-01-16 12:40:00,27.73,27.75,27.66,27.69,102097.60273972603,11.2505,11.2587,11.2221,11.2343,102097.6027
2009-01-16 12:45:00,27.68,27.7,27.65,27.66,53189.21232876712,11.2303,11.2384,11.2181,11.2221,53189.2123
2009-01-16 12:50:00,27.67,27.75,27.64,27.7,125428.08219178082,11.2262,11.2587,11.214,11.2384,125428.0822
2009-01-16 12:55:00,27.7,27.71,27.63,27.66,102097.60273972603,11.2384,11.2424,11.21,11.2221,102097.6027
2009-01-16 13:00:00,27.66,27.71,27.63,27.64,197666.95205479453,11.2221,11.2424,11.21,11.214,197666.9521
2009-01-16 13:05:00,27.63,27.69,27.58,27.67,126605.30821917808,11.21,11.2343,11.1897,11.2262,126605.3082
2009-01-16 13:10:00,27.67,27.79,27.67,27.73,84546.23287671233,11.2262,11.2749,11.2262,11.2505,84546.2329
2009-01-16 13:15:00,27.73,27.74,27.62,27.69,112906.67808219178,11.2505,11.2546,11.2059,11.2343,112906.6781
2009-01-16 13:20:00,27.69,27.78,27.65,27.75,84653.25342465754,11.2343,11.2708,11.2181,11.2587,84653.2534
2009-01-16 13:25:00,27.74,27.77,27.66,27.76,107448.6301369863,11.2546,11.2668,11.2221,11.2627,107448.6301
2009-01-16 13:30:00,27.75,27.84,27.71,27.77,167166.09589041097,11.2587,11.2952,11.2424,11.2668,167166.0959
2009-01-16 13:35:00,27.78,27.86,27.78,27.82,181613.8698630137,11.2708,11.3033,11.2708,11.2871,181613.8699
2009-01-16 13:40:00,27.82,27.91,27.81,27.83,148651.54109589042,11.2871,11.3236,11.283,11.2911,148651.5411
2009-01-16 13:45:00,27.83,27.85,27.76,27.78,134845.8904109589,11.2911,11.2992,11.2627,11.2708,134845.8904
2009-01-16 13:50:00,27.77,27.81,27.71,27.71,118043.66438356164,11.2668,11.283,11.2424,11.2424,118043.6644
2009-01-16 13:55:00,27.72,27.86,27.71,27.85,98244.86301369865,11.2465,11.3033,11.2424,11.2992,98244.863
2009-01-16 14:00:00,27.86,27.89,27.77,27.88,149186.64383561644,11.3033,11.3155,11.2668,11.3114,149186.6438
2009-01-16 14:05:00,27.87,28.01,27.87,27.93,206870.7191780822,11.3073,11.3641,11.3073,11.3317,206870.7192
2009-01-16 14:10:00,27.94,27.99,27.93,27.98,191566.7808219178,11.3357,11.356,11.3317,11.352,191566.7808
2009-01-16 14:15:00,27.97,27.99,27.81,27.87,154644.69178082192,11.3479,11.356,11.283,11.3073,154644.6918
2009-01-16 14:20:00,27.86,27.87,27.75,27.85,116759.41780821918,11.3033,11.3073,11.2587,11.2992,116759.4178
2009-01-16 14:25:00,27.85,27.95,27.83,27.94,140732.0205479452,11.2992,11.3398,11.2911,11.3357,140732.0205
2009-01-16 14:30:00,27.95,28.0,27.85,27.85,204409.2465753425,11.3398,11.3601,11.2992,11.2992,204409.2466
2009-01-16 14:35:00,27.86,27.97,27.86,27.92,126819.3493150685,11.3033,11.3479,11.3033,11.3276,126819.3493
2009-01-16 14:40:00,27.93,28.01,27.84,27.9,171660.9589041096,11.3317,11.3641,11.2952,11.3195,171660.9589
2009-01-16 14:45:00,27.89,27.99,27.87,27.97,240903.2534246576,11.3155,11.356,11.3073,11.3479,240903.2534
2009-01-16 14:50:00,27.96,28.09,27.96,28.07,183433.2191780822,11.3439,11.3966,11.3439,11.3885,183433.2192
2009-01-16 14:55:00,28.07,28.08,28.01,28.07,135059.9315068493,11.3885,11.3925,11.3641,11.3885,135059.9315
2009-01-16 15:00:00,28.08,28.09,28.02,28.07,282320.20547945204,11.3925,11.3966,11.3682,11.3885,282320.2055
2009-01-16 15:05:00,28.07,28.18,28.05,28.18,358625.8561643836,11.3885,11.4331,11.3804,11.4331,358625.8562
2009-01-16 15:10:00,28.18,28.28,28.12,28.12,244113.8698630137,11.4331,11.4737,11.4088,11.4088,244113.8699
2009-01-16 15:15:00,28.13,28.24,28.12,28.19,186215.7534246576,11.4128,11.4575,11.4088,11.4372,186215.7534
2009-01-16 15:20:00,28.17,28.25,28.09,28.22,267658.3904109589,11.4291,11.4615,11.3966,11.4493,267658.3904
2009-01-16 15:25:00,28.23,28.25,28.03,28.04,291738.0136986301,11.4534,11.4615,11.3723,11.3763,291738.0137
2009-01-16 15:30:00,28.04,28.1,27.96,28.08,253531.6780821918,11.3763,11.4007,11.3439,11.3925,253531.6781
2009-01-16 15:35:00,28.08,28.16,28.03,28.03,326091.6095890411,11.3925,11.425,11.3723,11.3723,326091.6096
2009-01-16 15:40:00,28.03,28.11,27.91,28.09,409139.55479452055,11.3723,11.4047,11.3236,11.3966,409139.5548
2009-01-16 15:45:00,28.09,28.18,28.08,28.15,381849.31506849313,11.3966,11.4331,11.3925,11.4209,381849.3151
2009-01-16 15:50:00,28.15,28.2,28.01,28.03,612264.5547945206,11.4209,11.4412,11.3641,11.3723,612264.5548
2009-01-16 15:55:00,28.03,28.05,27.96,27.97,854773.1164383561,11.3723,11.3804,11.3439,11.3479,854773.1164
2009-01-20 09:30:00,28.01,28.4,27.83,28.21,576198.6301369863,11.3641,11.5224,11.2911,11.4453,576198.6301
2009-01-20 09:35:00,28.2,28.25,27.91,27.94,318493.1506849315,11.4412,11.4615,11.3236,11.3357,318493.1507
2009-01-20 09:40:00,27.93,27.99,27.86,27.92,386237.15753424657,11.3317,11.356,11.3033,11.3276,386237.1575
2009-01-20 09:45:00,27.94,28.07,27.84,28.06,408497.4315068493,11.3357,11.3885,11.2952,11.3844,408497.4315
2009-01-20 09:50:00,28.07,28.19,28.03,28.14,375642.1232876713,11.3885,11.4372,11.3723,11.4169,375642.1233
2009-01-20 09:55:00,28.14,28.21,28.12,28.18,368578.76712328766,11.4169,11.4453,11.4088,11.4331,368578.7671
2009-01-20 10:00:00,28.18,28.19,28.11,28.13,445098.4589041096,11.4331,11.4372,11.4047,11.4128,445098.4589
2009-01-20 10:05:00,28.13,28.32,28.13,28.32,338077.91095890413,11.4128,11.4899,11.4128,11.4899,338077.911
2009-01-20 10:10:00,28.32,28.39,28.23,28.36,325663.5273972603,11.4899,11.5183,11.4534,11.5061,325663.5274
2009-01-20 10:15:00,28.36,28.56,28.33,28.44,356592.4657534247,11.5061,11.5873,11.494,11.5386,356592.4658
2009-01-20 10:20:00,28.44,28.46,28.31,28.33,261879.2808219178,11.5386,11.5467,11.4859,11.494,261879.2808
2009-01-20 10:25:00,28.33,28.38,28.29,28.34,698095.0342465753,11.494,11.5143,11.4777,11.498,698095.0342
2009-01-20 10:30:00,28.33,28.34,28.27,28.3,199379.2808219178,11.494,11.498,11.4696,11.4818,199379.2808
2009-01-20 10:35:00,28.29,28.38,28.19,28.19,290453.76712328766,11.4777,11.5143,11.4372,11.4372,290453.7671
2009-01-20 10:40:00,28.2,28.22,28.13,28.13,326198.6301369863,11.4412,11.4493,11.4128,11.4128,326198.6301
2009-01-20 10:45:00,28.12,28.16,28.08,28.11,292487.15753424657,11.4088,11.425,11.3925,11.4047,292487.1575
2009-01-20 10:50:00,28.1,28.11,28.04,28.07,322988.0136986301,11.4007,11.4047,11.3763,11.3885,322988.0137
2009-01-20 10:55:00,28.07,28.11,27.99,28.1,221425.5136986301,11.3885,11.4047,11.356,11.4007,221425.5137
2009-01-20 11:00:00,28.1,28.25,28.05,28.24,267765.41095890413,11.4007,11.4615,11.3804,11.4575,267765.411
2009-01-20 11:05:00,28.24,28.24,28.09,28.09,207298.801369863,11.4575,11.4575,11.3966,11.3966,207298.8014
2009-01-20 11:10:00,28.09,28.19,28.06,28.13,229987.15753424657,11.3966,11.4372,11.3844,11.4128,229987.1575
2009-01-20 11:15:00,28.14,28.26,28.11,28.26,244006.84931506848,11.4169,11.4656,11.4047,11.4656,244006.8493
2009-01-20 11:20:00,28.26,28.26,28.16,28.17,259738.8698630137,11.4656,11.4656,11.425,11.4291,259738.8699
2009-01-20 11:25:00,28.16,28.27,28.16,28.21,232448.6301369863,11.425,11.4696,11.425,11.4453,232448.6301
2009-01-20 11:30:00,28.21,28.31,28.21,28.31,207512.84246575343,11.4453,11.4859,11.4453,11.4859,207512.8425
2009-01-20 11:35:00,28.32,28.42,28.29,28.4,351348.4589041096,11.4899,11.5305,11.4777,11.5224,351348.4589
2009-01-20 11:40:00,28.39,28.54,28.39,28.48,189426.3698630137,11.5183,11.5792,11.5183,11.5548,189426.3699
2009-01-20 11:45:00,28.47,28.49,28.4,28.42,175192.63698630137,11.5508,11.5589,11.5224,11.5305,175192.637
2009-01-20 11:50:00,28.42,28.42,28.38,28.39,119970.03424657536,11.5305,11.5305,11.5143,11.5183,119970.0342
2009-01-20 11:55:00,28.39,28.43,28.36,28.39,171553.93835616438,11.5183,11.5345,11.5061,11.5183,171553.9384
2009-01-20 12:00:00,28.39,28.42,28.39,28.42,189854.45205479453,11.5183,11.5305,11.5183,11.5305,189854.4521
2009-01-20 12:05:00,28.41,28.44,28.37,28.43,197024.82876712328,11.5264,11.5386,11.5102,11.5345,197024.8288
2009-01-20 12:10:00,28.43,28.53,28.42,28.52,193172.0890410959,11.5345,11.5751,11.5305,11.5711,193172.089
2009-01-20 12:15:00,28.51,28.59,28.47,28.47,193600.17123287672,11.567,11.5995,11.5508,11.5508,193600.1712
2009-01-20 12:20:00,28.46,28.47,28.35,28.41,158497.4315068493,11.5467,11.5508,11.5021,11.5264,158497.4315
2009-01-20 12:25:00,28.41,28.42,28.19,28.25,234696.0616438356,11.5264,11.5305,11.4372,11.4615,234696.0616
2009-01-20 12:30:00,28.25,28.37,28.24,28.36,136879.2808219178,11.4615,11.5102,11.4575,11.5061,136879.2808
2009-01-20 12:35:00,28.37,28.43,28.35,28.36,151005.99315068492,11.5102,11.5345,11.5021,11.5061,151005.9932
2009-01-20 12:40:00,28.37,28.46,28.34,28.46,156571.06164383562,11.5102,11.5467,11.498,11.5467,156571.0616
2009-01-20 12:45:00,28.46,28.5,28.44,28.48,179687.5,11.5467,11.5629,11.5386,11.5548,179687.5
2009-01-20 12:50:00,28.49,28.51,28.38,28.41,203660.102739726,11.5589,11.567,11.5143,11.5264,203660.1027
2009-01-20 12:55:00,28.41,28.49,28.4,28.47,164811.64383561644,11.5264,11.5589,11.5224,11.5508,164811.6438
2009-01-20 13:00:00,28.46,28.56,28.42,28.5,192744.00684931508,11.5467,11.5873,11.5305,11.5629,192744.0068
2009-01-20 13:05:00,28.5,28.5,28.34,28.36,111194.3493150685,11.5629,11.5629,11.498,11.5061,111194.3493
2009-01-20 13:10:00,28.36,28.38,28.29,28.3,140089.89726027398,11.5061,11.5143,11.4777,11.4818,140089.8973
2009-01-20 13:15:00,28.32,28.36,28.27,28.33,105522.2602739726,11.4899,11.5061,11.4696,11.494,105522.2603
2009-01-20 13:20:00,28.34,28.44,28.33,28.43,119970.03424657536,11.498,11.5386,11.494,11.5345,119970.0342
2009-01-20 13:25:00,28.42,28.48,28.41,28.47,143621.57534246577,11.5305,11.5548,11.5264,11.5508,143621.5753
2009-01-20 13:30:00,28.46,28.5,28.3,28.31,270119.8630136986,11.5467,11.5629,11.4818,11.4859,270119.863
2009-01-20 13:35:00,28.3,28.41,28.3,28.4,120933.2191780822,11.4818,11.5264,11.4818,11.5224,120933.2192
2009-01-20 13:40:00,28.4,28.49,28.4,28.47,209867.294520548,11.5224,11.5589,11.5224,11.5508,209867.2945
2009-01-20 13:45:00,28.47,28.47,28.27,28.28,177761.1301369863,11.5508,11.5508,11.4696,11.4737,177761.1301
2009-01-20 13:50:00,28.3,28.3,28.22,28.24,322345.8904109589,11.4818,11.4818,11.4493,11.4575,322345.8904
2009-01-20 13:55:00,28.24,28.34,28.19,28.2,226027.397260274,11.4575,11.498,11.4372,11.4412,226027.3973
2009-01-20 14:00:00,28.2,28.26,28.14,28.26,358625.8561643836,11.4412,11.4656,11.4169,11.4656,358625.8562
2009-01-20 14:05:00,28.26,28.35,28.24,28.29,170483.73287671234,11.4656,11.5021,11.4575,11.4777,170483.7329
2009-01-20 14:10:00,28.29,28.3,28.2,28.2,157962.32876712328,11.4777,11.4818,11.4412,11.4412,157962.3288
2009-01-20 14:15:00,28.2,28.25,28.12,28.13,311215.7534246575,11.4412,11.4615,11.4088,11.4128,311215.7534
2009-01-20 14:20:00,28.13,28.13,28.01,28.05,340967.4657534247,11.4128,11.4128,11.3641,11.3804,340967.4658
2009-01-20 14:25:00,28.05,28.22,28.03,28.21,162350.17123287672,11.3804,11.4493,11.3723,11.4453,162350.1712
2009-01-20 14:30:00,28.22,28.27,28.18,28.27,211686.64383561644,11.4493,11.4696,11.4331,11.4696,211686.6438
2009-01-20 14:35:00,28.27,28.32,28.26,28.31,195526.5410958904,11.4696,11.4899,11.4656,11.4859,195526.5411
2009-01-20 14:40:00,28.3,28.37,28.23,28.25,313142.12328767125,11.4818,11.5102,11.4534,11.4615,313142.1233
2009-01-20 14:45:00,28.24,28.25,28.14,28.16,256635.2739726028,11.4575,11.4615,11.4169,11.425,256635.274
2009-01-20 14:50:00,28.16,28.3,28.13,28.29,209439.2123287671,11.425,11.4818,11.4128,11.4777,209439.2123
2009-01-20 14:55:00,28.29,28.3,28.17,28.2,210188.3561643836,11.4777,11.4818,11.4291,11.4412,210188.3562
2009-01-20 15:00:00,28.21,28.23,28.12,28.17,387521.40410958906,11.4453,11.4534,11.4088,11.4291,387521.4041
2009-01-20 15:05:00,28.16,28.18,28.09,28.13,238013.698630137,11.425,11.4331,11.3966,11.4128,238013.6986
2009-01-20 15:10:00,28.13,28.19,28.12,28.13,161386.98630136988,11.4128,11.4372,11.4088,11.4128,161386.9863
2009-01-20 15:15:00,28.13,28.13,27.98,28.0,352311.6438356164,11.4128,11.4128,11.352,11.3601,352311.6438
2009-01-20 15:20:00,28.03,28.07,27.97,28.04,276969.1780821918,11.3723,11.3885,11.3479,11.3763,276969.1781
2009-01-20 15:25:00,28.04,28.13,28.0,28.1,352525.68493150687,11.3763,11.4128,11.3601,11.4007,352525.6849
2009-01-20 15:30:00,28.1,28.19,28.05,28.15,376605.30821917806,11.4007,11.4372,11.3804,11.4209,376605.3082
2009-01-20 15:35:00,28.16,28.21,27.99,28.0,354130.9931506849,11.425,11.4453,11.356,11.3601,354130.9932
2009-01-20 15:40:00,28.0,28.01,27.89,27.92,572024.8287671233,11.3601,11.3641,11.3155,11.3276,572024.8288
2009-01-20 15:45:00,27.92,28.0,27.85,27.99,416309.9315068493,11.3276,11.3601,11.2992,11.356,416309.9315
2009-01-20 15:50:00,27.99,28.01,27.88,27.91,531999.1438356164,11.356,11.3641,11.3114,11.3236,531999.1438
2009-01-20 15:55:00,27.92,27.96,27.85,27.89,632491.4383561644,11.3276,11.3439,11.2992,11.3155,632491.4384
2009-01-21 09:30:00,28.27,28.4,28.06,28.12,290667.80821917806,11.4696,11.5224,11.3844,11.4088,290667.8082
2009-01-21 09:35:00,28.11,28.29,28.04,28.27,250642.12328767125,11.4047,11.4777,11.3763,11.4696,250642.1233
2009-01-21 09:40:00,28.28,28.31,28.17,28.2,255029.96575342465,11.4737,11.4859,11.4291,11.4412,255029.9658
2009-01-21 09:45:00,28.21,28.35,28.21,28.35,209439.2123287671,11.4453,11.5021,11.4453,11.5021,209439.2123
2009-01-21 09:50:00,28.35,28.41,28.3,28.4,272688.3561643836,11.5021,11.5264,11.4818,11.5224,272688.3562
2009-01-21 09:55:00,28.38,28.5,28.34,28.48,180329.62328767125,11.5143,11.5629,11.498,11.5548,180329.6233
2009-01-21 10:00:00,28.48,28.6,28.45,28.57,343857.0205479452,11.5548,11.6035,11.5427,11.5913,343857.0205
2009-01-21 10:05:00,28.56,28.62,28.49,28.52,240368.15068493152,11.5873,11.6116,11.5589,11.5711,240368.1507
2009-01-21 10:10:00,28.51,28.52,28.36,28.45,179580.4794520548,11.567,11.5711,11.5061,11.5427,179580.4795
2009-01-21 10:15:00,28.44,28.6,28.42,28.6,263377.5684931507,11.5386,11.6035,11.5305,11.6035,263377.5685
2009-01-21 10:20:00,28.59,28.64,28.54,28.55,291738.0136986301,11.5995,11.6197,11.5792,11.5832,291738.0137
2009-01-21 10:25:00,28.55,28.63,28.28,28.28,284246.5753424658,11.5832,11.6157,11.4737,11.4737,284246.5753
2009-01-21 10:30:00,28.28,28.29,28.13,28.17,307470.0342465753,11.4737,11.4777,11.4128,11.4291,307470.0342
2009-01-21 10:35:00,28.17,28.22,28.14,28.21,197131.84931506848,11.4291,11.4493,11.4169,11.4453,197131.8493
2009-01-21 10:40:00,28.2,28.23,28.11,28.2,219178.0821917808,11.4412,11.4534,11.4047,11.4412,219178.0822
2009-01-21 10:45:00,28.2,28.31,28.13,28.15,205265.4109589041,11.4412,11.4859,11.4128,11.4209,205265.411
2009-01-21 10:50:00,28.14,28.17,28.07,28.13,203874.14383561644,11.4169,11.4291,11.3885,11.4128,203874.1438
2009-01-21 10:55:00,28.13,28.13,27.97,27.99,243792.80821917808,11.4128,11.4128,11.3479,11.356,243792.8082
2009-01-21 11:00:00,27.99,28.12,27.98,28.07,185894.69178082192,11.356,11.4088,11.352,11.3885,185894.6918
2009-01-21 11:05:00,28.06,28.21,28.05,28.2,240047.0890410959,11.3844,11.4453,11.3804,11.4412,240047.089
2009-01-21 11:10:00,28.19,28.21,28.13,28.13,156999.14383561644,11.4372,11.4453,11.4128,11.4128,156999.1438
2009-01-21 11:15:00,28.13,28.2,28.05,28.17,151648.11643835617,11.4128,11.4412,11.3804,11.4291,151648.1164
2009-01-21 11:20:00,28.16,28.21,28.09,28.16,179366.43835616438,11.425,11.4453,11.3966,11.425,179366.4384
2009-01-21 11:25:00,28.16,28.17,28.06,28.14,128531.67808219178,11.425,11.4291,11.3844,11.4169,128531.6781
2009-01-21 11:30:00,28.15,28.17,28.13,28.15,116438.35616438356,11.4209,11.4291,11.4128,11.4209,116438.3562
2009-01-21 11:35:00,28.15,28.17,28.12,28.14,121040.2397260274,11.4209,11.4291,11.4088,11.4169,121040.2397
2009-01-21 11:40:00,28.15,28.25,28.13,28.18,215646.40410958903,11.4209,11.4615,11.4128,11.4331,215646.4041
2009-01-21 11:45:00,28.18,28.21,28.14,28.19,157320.20547945207,11.4331,11.4453,11.4169,11.4372,157320.2055
2009-01-21 11:50:00,28.18,28.32,28.18,28.27,237585.61643835617,11.4331,11.4899,11.4331,11.4696,237585.6164
2009-01-21 11:55:00,28.27,28.29,28.17,28.24,200877.5684931507,11.4696,11.4777,11.4291,11.4575,200877.5685
2009-01-21 12:00:00,28.24,28.24,28.15,28.2,116331.33561643836,11.4575,11.4575,11.4209,11.4412,116331.3356
2009-01-21 12:05:00,28.2,28.29,28.15,28.28,167380.13698630137,11.4412,11.4777,11.4209,11.4737,167380.137
2009-01-21 12:10:00,28.27,28.31,28.2,28.21,145119.86301369863,11.4696,11.4859,11.4412,11.4453,145119.863
2009-01-21 12:15:00,28.22,28.27,28.2,28.22,117080.4794520548,11.4493,11.4696,11.4412,11.4493,117080.4795
2009-01-21 12:20:00,28.22,28.27,28.13,28.13,128103.59589041096,11.4493,11.4696,11.4128,11.4128,128103.5959
2009-01-21 12:25:00,28.14,28.18,28.13,28.13,97281.67808219178,11.4169,11.4331,11.4128,11.4128,97281.6781
2009-01-21 12:30:00,28.13,28.26,28.11,28.24,139019.69178082192,11.4128,11.4656,11.4047,11.4575,139019.6918
2009-01-21 12:35:00,28.24,28.28,28.13,28.13,118471.74657534246,11.4575,11.4737,11.4128,11.4128,118471.7466
2009-01-21 12:40:00,28.14,28.22,28.08,28.15,137842.46575342465,11.4169,11.4493,11.3925,11.4209,137842.4658
2009-01-21 12:45:00,28.15,28.23,28.1,28.23,161494.00684931508,11.4209,11.4534,11.4007,11.4534,161494.0068
2009-01-21 12:50:00,28.22,28.23,28.17,28.21,122966.6095890411,11.4493,11.4534,11.4291,11.4453,122966.6096
2009-01-21 12:55:00,28.2,28.3,28.18,28.29,188249.14383561644,11.4412,11.4818,11.4331,11.4777,188249.1438
2009-01-21 13:00:00,28.29,28.32,28.24,28.31,162243.15068493152,11.4777,11.4899,11.4575,11.4859,162243.1507
2009-01-21 13:05:00,28.31,28.36,28.28,28.32,157213.18493150684,11.4859,11.5061,11.4737,11.4899,157213.1849
2009-01-21 13:10:00,28.32,28.32,28.19,28.21,86579.62328767123,11.4899,11.4899,11.4372,11.4453,86579.6233
2009-01-21 13:15:00,28.2,28.21,28.13,28.15,97174.65753424658,11.4412,11.4453,11.4128,11.4209,97174.6575
2009-01-21 13:20:00,28.15,28.18,28.11,28.17,57148.97260273973,11.4209,11.4331,11.4047,11.4291,57148.9726
2009-01-21 13:25:00,28.18,28.18,28.06,28.09,132277.39726027398,11.4331,11.4331,11.3844,11.3966,132277.3973
2009-01-21 13:30:00,28.1,28.25,28.06,28.24,164811.64383561644,11.4007,11.4615,11.3844,11.4575,164811.6438
2009-01-21 13:35:00,28.25,28.33,28.2,28.28,186429.794520548,11.4615,11.494,11.4412,11.4737,186429.7945
2009-01-21 13:40:00,28.29,28.35,28.25,28.26,178938.35616438356,11.4777,11.5021,11.4615,11.4656,178938.3562
2009-01-21 13:45:00,28.26,28.34,28.25,28.3,108732.87671232875,11.4656,11.498,11.4615,11.4818,108732.8767
2009-01-21 13:50:00,28.29,28.32,28.23,28.26,100171.23287671233,11.4777,11.4899,11.4534,11.4656,100171.2329
2009-01-21 13:55:00,28.25,28.28,28.19,28.28,135380.99315068492,11.4615,11.4737,11.4372,11.4737,135380.9932
2009-01-21 14:00:00,28.28,28.31,28.23,28.27,186429.794520548,11.4737,11.4859,11.4534,11.4696,186429.7945
2009-01-21 14:05:00,28.28,28.32,28.24,28.29,163313.35616438356,11.4737,11.4899,11.4575,11.4777,163313.3562
2009-01-21 14:10:00,28.29,28.4,28.28,28.4,192422.94520547945,11.4777,11.5224,11.4737,11.5224,192422.9452
2009-01-21 14:15:00,28.39,28.4,28.28,28.35,129922.94520547944,11.5183,11.5224,11.4737,11.5021,129922.9452
2009-01-21 14:20:00,28.34,28.39,28.29,28.3,109053.93835616438,11.498,11.5183,11.4777,11.4818,109053.9384
2009-01-21 14:25:00,28.31,28.33,28.26,28.29,117722.60273972603,11.4859,11.494,11.4656,11.4777,117722.6027
2009-01-21 14:30:00,28.29,28.5,28.27,28.48,211365.5821917808,11.4777,11.5629,11.4696,11.5548,211365.5822
2009-01-21 14:35:00,28.48,28.51,28.43,28.44,109910.10273972603,11.5548,11.567,11.5345,11.5386,109910.1027
2009-01-21 14:40:00,28.44,28.49,28.42,28.43,125856.16438356164,11.5386,11.5589,11.5305,11.5345,125856.1644
2009-01-21 14:45:00,28.44,28.52,28.42,28.42,188677.2260273973,11.5386,11.5711,11.5305,11.5305,188677.226
2009-01-21 14:50:00,28.42,28.48,28.4,28.42,190924.65753424657,11.5305,11.5548,11.5224,11.5305,190924.6575
2009-01-21 14:55:00,28.42,28.57,28.42,28.56,277290.2397260274,11.5305,11.5913,11.5305,11.5873,277290.2397
2009-01-21 15:00:00,28.57,28.63,28.52,28.57,288955.4794520548,11.5913,11.6157,11.5711,11.5913,288955.4795
2009-01-21 15:05:00,28.58,28.65,28.58,28.64,217358.7328767124,11.5954,11.6238,11.5954,11.6197,217358.7329
2009-01-21 15:10:00,28.64,28.66,28.6,28.64,214469.1780821918,11.6197,11.6279,11.6035,11.6197,214469.1781
2009-01-21 15:15:00,28.64,28.72,28.63,28.71,296125.8561643836,11.6197,11.6522,11.6157,11.6481,296125.8562
2009-01-21 15:20:00,28.7,28.73,28.64,28.64,207084.7602739726,11.6441,11.6563,11.6197,11.6197,207084.7603
2009-01-21 15:25:00,28.65,28.66,28.58,28.65,264340.7534246575,11.6238,11.6279,11.5954,11.6238,264340.7534
2009-01-21 15:30:00,28.65,28.65,28.57,28.59,315389.55479452055,11.6238,11.6238,11.5913,11.5995,315389.5548
2009-01-21 15:35:00,28.6,28.78,28.59,28.76,410958.90410958906,11.6035,11.6765,11.5995,11.6684,410958.9041
2009-01-21 15:40:00,28.76,28.83,28.69,28.77,597602.7397260274,11.6684,11.6968,11.64,11.6725,597602.7397
2009-01-21 15:45:00,28.77,28.82,28.69,28.7,528574.4863013698,11.6725,11.6928,11.64,11.6441,528574.4863
2009-01-21 15:50:00,28.7,28.84,28.69,28.84,569242.294520548,11.6441,11.7009,11.64,11.7009,569242.2945
2009-01-21 15:55:00,28.84,28.93,28.81,28.9,903360.4452054796,11.7009,11.7374,11.6887,11.7252,903360.4452
2009-01-22 09:30:00,28.71,28.71,28.26,28.51,546018.8356164384,11.6481,11.6481,11.4656,11.567,546018.8356
2009-01-22 09:35:00,28.5,28.5,28.19,28.23,258668.66438356164,11.5629,11.5629,11.4372,11.4534,258668.6644
2009-01-22 09:40:00,28.23,28.38,28.09,28.14,319991.4383561644,11.4534,11.5143,11.3966,11.4169,319991.4384
2009-01-22 09:45:00,28.13,28.14,27.93,28.03,440282.5342465753,11.4128,11.4169,11.3317,11.3723,440282.5342
2009-01-22 09:50:00,28.01,28.25,28.01,28.21,261023.11643835617,11.3641,11.4615,11.3641,11.4453,261023.1164
2009-01-22 09:55:00,28.19,28.21,28.1,28.12,191352.7397260274,11.4372,11.4453,11.4007,11.4088,191352.7397
2009-01-22 10:00:00,28.12,28.23,28.1,28.17,247003.42465753423,11.4088,11.4534,11.4007,11.4291,247003.4247
2009-01-22 10:05:00,28.17,28.2,28.08,28.17,274828.76712328766,11.4291,11.4412,11.3925,11.4291,274828.7671
2009-01-22 10:10:00,28.18,28.34,28.13,28.15,130244.00684931508,11.4331,11.498,11.4128,11.4209,130244.0068
2009-01-22 10:15:00,28.15,28.18,28.04,28.12,249250.8561643836,11.4209,11.4331,11.3763,11.4088,249250.8562
2009-01-22 10:20:00,28.12,28.13,27.94,27.95,232555.65068493152,11.4088,11.4128,11.3357,11.3398,232555.6507
2009-01-22 10:25:00,27.95,28.01,27.94,28.0,174229.45205479453,11.3398,11.3641,11.3357,11.3601,174229.4521
2009-01-22 10:30:00,27.99,27.99,27.87,27.88,212756.84931506848,11.356,11.356,11.3073,11.3114,212756.8493
2009-01-22 10:35:00,27.9,27.99,27.85,27.94,230629.2808219178,11.3195,11.356,11.2992,11.3357,230629.2808
2009-01-22 10:40:00,27.94,27.95,27.83,27.89,170804.79452054793,11.3357,11.3398,11.2911,11.3155,170804.7945
2009-01-22 10:45:00,27.9,27.93,27.82,27.88,174871.57534246577,11.3195,11.3317,11.2871,11.3114,174871.5753
2009-01-22 10:50:00,27.88,27.99,27.87,27.92,101669.5205479452,11.3114,11.356,11.3073,11.3276,101669.5205
2009-01-22 10:55:00,27.93,27.98,27.87,27.9,139126.7123287671,11.3317,11.352,11.3073,11.3195,139126.7123
2009-01-22 11:00:00,27.89,27.94,27.85,27.87,141481.16438356164,11.3155,11.3357,11.2992,11.3073,141481.1644
2009-01-22 11:05:00,27.87,27.96,27.87,27.96,79944.3493150685,11.3073,11.3439,11.3073,11.3439,79944.3493
2009-01-22 11:10:00,27.95,28.03,27.94,28.02,91609.5890410959,11.3398,11.3723,11.3357,11.3682,91609.589
2009-01-22 11:15:00,28.02,28.07,27.99,27.99,157855.30821917808,11.3682,11.3885,11.356,11.356,157855.3082
2009-01-22 11:20:00,27.99,28.04,27.92,28.02,123394.69178082192,11.356,11.3763,11.3276,11.3682,123394.6918
2009-01-22 11:25:00,28.03,28.07,27.95,27.95,144691.7808219178,11.3723,11.3885,11.3398,11.3398,144691.7808
2009-01-22 11:30:00,27.95,27.96,27.89,27.96,109160.9589041096,11.3398,11.3439,11.3155,11.3439,109160.9589
2009-01-22 11:35:00,27.96,27.97,27.73,27.73,196810.7876712329,11.3439,11.3479,11.2505,11.2505,196810.7877
2009-01-22 11:40:00,27.73,27.77,27.64,27.67,165881.84931506848,11.2505,11.2668,11.214,11.2262,165881.8493
2009-01-22 11:45:00,27.67,27.73,27.64,27.67,122645.54794520549,11.2262,11.2505,11.214,11.2262,122645.5479
2009-01-22 11:50:00,27.67,27.72,27.66,27.69,116331.33561643836,11.2262,11.2465,11.2221,11.2343,116331.3356
2009-01-22 11:55:00,27.68,27.69,27.56,27.59,169199.48630136988,11.2303,11.2343,11.1816,11.1937,169199.4863
2009-01-22 12:00:00,27.59,27.67,27.59,27.62,120291.09589041096,11.1937,11.2262,11.1937,11.2059,120291.0959
2009-01-22 12:05:00,27.61,27.69,27.57,27.68,133026.54109589042,11.2019,11.2343,11.1856,11.2303,133026.5411
2009-01-22 12:10:00,27.68,27.71,27.63,27.71,118364.72602739726,11.2303,11.2424,11.21,11.2424,118364.726
2009-01-22 12:15:00,27.72,27.83,27.68,27.83,195847.602739726,11.2465,11.2911,11.2303,11.2911,195847.6027
2009-01-22 12:20:00,27.81,27.82,27.71,27.72,134631.84931506848,11.283,11.2871,11.2424,11.2465,134631.8493
2009-01-22 12:25:00,27.71,27.85,27.7,27.85,102739.72602739726,11.2424,11.2992,11.2384,11.2992,102739.726
2009-01-22 12:30:00,27.85,27.9,27.78,27.88,115261.1301369863,11.2992,11.3195,11.2708,11.3114,115261.1301
2009-01-22 12:35:00,27.88,27.96,27.87,27.9,98779.96575342468,11.3114,11.3439,11.3073,11.3195,98779.9658
2009-01-22 12:40:00,27.9,27.95,27.85,27.85,99850.17123287672,11.3195,11.3398,11.2992,11.2992,99850.1712
2009-01-22 12:45:00,27.85,28.03,27.85,27.99,107662.67123287672,11.2992,11.3723,11.2992,11.356,107662.6712
2009-01-22 12:50:00,27.99,28.01,27.96,27.99,80800.51369863014,11.356,11.3641,11.3439,11.356,80800.5137
2009-01-22 12:55:00,27.99,28.03,27.91,27.94,112799.65753424658,11.356,11.3723,11.3236,11.3357,112799.6575
2009-01-22 13:00:00,27.95,28.03,27.94,28.0,107020.54794520549,11.3398,11.3723,11.3357,11.3601,107020.5479
2009-01-22 13:05:00,28.0,28.02,27.89,27.89,138698.6301369863,11.3601,11.3682,11.3155,11.3155,138698.6301
2009-01-22 13:10:00,27.89,27.9,27.73,27.77,162350.17123287672,11.3155,11.3195,11.2505,11.2668,162350.1712
2009-01-22 13:15:00,27.77,27.88,27.77,27.87,61857.87671232877,11.2668,11.3114,11.2668,11.3073,61857.8767
2009-01-22 13:20:00,27.86,27.91,27.82,27.86,97816.7808219178,11.3033,11.3236,11.2871,11.3033,97816.7808
2009-01-22 13:25:00,27.87,27.99,27.84,27.89,97495.7191780822,11.3073,11.356,11.2952,11.3155,97495.7192
2009-01-22 13:30:00,27.89,27.89,27.79,27.82,128531.67808219178,11.3155,11.3155,11.2749,11.2871,128531.6781
2009-01-22 13:35:00,27.82,27.96,27.82,27.92,111087.32876712328,11.2871,11.3439,11.2871,11.3276,111087.3288
2009-01-22 13:40:00,27.9,28.03,27.89,27.93,166952.05479452055,11.3195,11.3723,11.3155,11.3317,166952.0548
2009-01-22 13:45:00,27.93,28.13,27.9,28.1,213720.0342465753,11.3317,11.4128,11.3195,11.4007,213720.0342
2009-01-22 13:50:00,28.1,28.19,28.06,28.17,130779.1095890411,11.4007,11.4372,11.3844,11.4291,130779.1096
2009-01-22 13:55:00,28.17,28.17,28.06,28.14,198095.0342465753,11.4291,11.4291,11.3844,11.4169,198095.0342
2009-01-22 14:00:00,28.14,28.26,28.06,28.23,348244.8630136986,11.4169,11.4656,11.3844,11.4534,348244.863
2009-01-22 14:05:00,28.24,28.4,28.19,28.31,397902.397260274,11.4575,11.5224,11.4372,11.4859,397902.3973
2009-01-22 14:10:00,28.27,28.41,28.25,28.32,266160.102739726,11.4696,11.5264,11.4615,11.4899,266160.1027
2009-01-22 14:15:00,28.32,28.38,28.26,28.34,377033.3904109589,11.4899,11.5143,11.4656,11.498,377033.3904
2009-01-22 14:20:00,28.34,28.38,28.24,28.32,222067.63698630137,11.498,11.5143,11.4575,11.4899,222067.637
2009-01-22 14:25:00,28.32,28.33,28.19,28.25,230629.2808219178,11.4899,11.494,11.4372,11.4615,230629.2808
2009-01-22 14:30:00,28.24,28.3,28.19,28.23,177333.04794520547,11.4575,11.4818,11.4372,11.4534,177333.0479
2009-01-22 14:35:00,28.23,28.39,28.21,28.37,162885.27397260274,11.4534,11.5183,11.4453,11.5102,162885.274
2009-01-22 14:40:00,28.36,28.42,28.32,28.32,191138.698630137,11.5061,11.5305,11.4899,11.4899,191138.6986
2009-01-22 14:45:00,28.32,28.32,28.13,28.14,251819.34931506848,11.4899,11.4899,11.4128,11.4169,251819.3493
2009-01-22 14:50:00,28.14,28.17,28.09,28.12,219178.0821917808,11.4169,11.4291,11.3966,11.4088,219178.0822
2009-01-22 14:55:00,28.12,28.16,28.04,28.13,249892.9794520548,11.4088,11.425,11.3763,11.4128,249892.9795
2009-01-22 15:00:00,28.13,28.13,27.88,27.89,373180.6506849315,11.4128,11.4128,11.3114,11.3155,373180.6507
2009-01-22 15:05:00,27.89,27.94,27.85,27.89,355308.2191780822,11.3155,11.3357,11.2992,11.3155,355308.2192
2009-01-22 15:10:00,27.89,28.03,27.86,28.0,293557.3630136986,11.3155,11.3723,11.3033,11.3601,293557.363
2009-01-22 15:15:00,28.0,28.0,27.83,27.85,300834.7602739726,11.3601,11.3601,11.2911,11.2992,300834.7603
2009-01-22 15:20:00,27.85,27.99,27.85,27.95,246254.2808219178,11.2992,11.356,11.2992,11.3398,246254.2808
2009-01-22 15:25:00,27.95,27.99,27.87,27.97,214255.13698630137,11.3398,11.356,11.3073,11.3479,214255.137
2009-01-22 15:30:00,27.97,28.01,27.87,27.99,278788.5273972603,11.3479,11.3641,11.3073,11.356,278788.5274
2009-01-22 15:35:00,27.98,27.99,27.9,27.93,259631.84931506848,11.352,11.356,11.3195,11.3317,259631.8493
2009-01-22 15:40:00,27.93,28.14,27.93,28.09,586686.6438356164,11.3317,11.4169,11.3317,11.3966,586686.6438
2009-01-22 15:45:00,28.09,28.25,28.07,28.24,468000.8561643836,11.3966,11.4615,11.3885,11.4575,468000.8562
2009-01-22 15:50:00,28.24,28.24,28.1,28.13,651005.993150685,11.4575,11.4575,11.4007,11.4128,651005.9932
2009-01-22 15:55:00,28.13,28.24,28.13,28.14,655286.8150684931,11.4128,11.4575,11.4128,11.4169,655286.8151
2009-01-23 09:30:00,27.82,27.82,27.49,27.5,298694.3493150685,11.2871,11.2871,11.1532,11.1572,298694.3493
2009-01-23 09:35:00,27.51,27.74,27.35,27.64,389340.7534246575,11.1613,11.2546,11.0964,11.214,389340.7534
2009-01-23 09:40:00,27.63,27.9,27.62,27.74,343214.897260274,11.21,11.3195,11.2059,11.2546,343214.8973
2009-01-23 09:45:00,27.75,27.76,27.52,27.62,318172.08904109587,11.2587,11.2627,11.1653,11.2059,318172.089
2009-01-23 09:50:00,27.62,27.65,27.53,27.64,230094.1780821918,11.2059,11.2181,11.1694,11.214,230094.1781
2009-01-23 09:55:00,27.64,27.72,27.64,27.66,171553.93835616438,11.214,11.2465,11.214,11.2221,171553.9384
2009-01-23 10:00:00,27.66,27.8,27.58,27.66,269798.80136986304,11.2221,11.2789,11.1897,11.2221,269798.8014
2009-01-23 10:05:00,27.68,27.71,27.55,27.56,213934.0753424657,11.2303,11.2424,11.1775,11.1816,213934.0753
2009-01-23 10:10:00,27.56,27.62,27.52,27.59,178938.35616438356,11.1816,11.2059,11.1653,11.1937,178938.3562
2009-01-23 10:15:00,27.59,27.72,27.58,27.72,265625.0,11.1937,11.2465,11.1897,11.2465,265625.0
2009-01-23 10:20:00,27.71,27.77,27.64,27.75,164811.64383561644,11.2424,11.2668,11.214,11.2587,164811.6438
2009-01-23 10:25:00,27.75,27.79,27.66,27.7,146618.15068493152,11.2587,11.2749,11.2221,11.2384,146618.1507
2009-01-23 10:30:00,27.7,27.7,27.52,27.52,145333.90410958903,11.2384,11.2384,11.1653,11.1653,145333.9041
2009-01-23 10:35:00,27.53,27.65,27.51,27.54,146190.0684931507,11.1694,11.2181,11.1613,11.1735,146190.0685
2009-01-23 10:40:00,27.54,27.61,27.49,27.57,193707.19178082192,11.1735,11.2019,11.1532,11.1856,193707.1918
2009-01-23 10:45:00,27.57,27.61,27.51,27.59,167166.09589041097,11.1856,11.2019,11.1613,11.1937,167166.0959
2009-01-23 10:50:00,27.59,27.65,27.56,27.63,131207.19178082192,11.1937,11.2181,11.1816,11.21,131207.1918
2009-01-23 10:55:00,27.62,27.65,27.56,27.57,91609.5890410959,11.2059,11.2181,11.1816,11.1856,91609.589
2009-01-23 11:00:00,27.56,27.85,27.56,27.79,181827.9109589041,11.1816,11.2992,11.1816,11.2749,181827.911
2009-01-23 11:05:00,27.79,27.85,27.71,27.79,294627.5684931507,11.2749,11.2992,11.2424,11.2749,294627.5685
2009-01-23 11:10:00,27.78,27.95,27.7,27.95,271832.19178082194,11.2708,11.3398,11.2384,11.3398,271832.1918
2009-01-23 11:15:00,27.95,28.03,27.94,28.0,290132.70547945204,11.3398,11.3723,11.3357,11.3601,290132.7055
2009-01-23 11:20:00,28.0,28.1,27.91,27.92,196382.70547945207,11.3601,11.4007,11.3236,11.3276,196382.7055
2009-01-23 11:25:00,27.91,27.95,27.85,27.91,262414.38356164383,11.3236,11.3398,11.2992,11.3236,262414.3836
2009-01-23 11:30:00,27.91,27.97,27.74,27.78,241866.4383561644,11.3236,11.3479,11.2546,11.2708,241866.4384
2009-01-23 11:35:00,27.78,27.89,27.77,27.87,91288.52739726027,11.2708,11.3155,11.2668,11.3073,91288.5274
2009-01-23 11:40:00,27.86,27.92,27.85,27.85,243364.7260273973,11.3033,11.3276,11.2992,11.2992,243364.726
2009-01-23 11:45:00,27.85,27.85,27.75,27.78,122859.5890410959,11.2992,11.2992,11.2587,11.2708,122859.589
2009-01-23 11:50:00,27.77,27.82,27.7,27.82,168450.34246575343,11.2668,11.2871,11.2384,11.2871,168450.3425
2009-01-23 11:55:00,27.82,27.82,27.63,27.66,174443.49315068492,11.2871,11.2871,11.21,11.2221,174443.4932
2009-01-23 12:00:00,27.67,27.73,27.64,27.7,177975.17123287672,11.2262,11.2505,11.214,11.2384,177975.1712
2009-01-23 12:05:00,27.7,27.78,27.68,27.73,101027.39726027397,11.2384,11.2708,11.2303,11.2505,101027.3973
2009-01-23 12:10:00,27.74,27.91,27.74,27.9,117294.5205479452,11.2546,11.3236,11.2546,11.3195,117294.5205
2009-01-23 12:15:00,27.9,27.93,27.82,27.83,96318.49315068494,11.3195,11.3317,11.2871,11.2911,96318.4932
2009-01-23 12:20:00,27.82,28.12,27.82,28.05,204409.2465753425,11.2871,11.4088,11.2871,11.3804,204409.2466
2009-01-23 12:25:00,28.04,28.11,28.0,28.08,129601.88356164384,11.3763,11.4047,11.3601,11.3925,129601.8836
2009-01-23 12:30:00,28.08,28.08,27.94,27.99,166309.9315068493,11.3925,11.3925,11.3357,11.356,166309.9315
2009-01-23 12:35:00,28.0,28.02,27.86,27.86,123501.71232876711,11.3601,11.3682,11.3033,11.3033,123501.7123
2009-01-23 12:40:00,27.86,27.94,27.85,27.94,100599.31506849316,11.3033,11.3357,11.2992,11.3357,100599.3151
2009-01-23 12:45:00,27.93,28.16,27.9,28.13,181827.9109589041,11.3317,11.425,11.3195,11.4128,181827.911
2009-01-23 12:50:00,28.13,28.22,28.0,28.0,175085.61643835617,11.4128,11.4493,11.3601,11.3601,175085.6164
2009-01-23 12:55:00,28.02,28.15,27.99,28.05,107555.6506849315,11.3682,11.4209,11.356,11.3804,107555.6507
2009-01-23 13:00:00,28.05,28.21,28.0,28.19,247538.52739726027,11.3804,11.4453,11.3601,11.4372,247538.5274
2009-01-23 13:05:00,28.2,28.21,28.04,28.11,113120.7191780822,11.4412,11.4453,11.3763,11.4047,113120.7192
2009-01-23 13:10:00,28.11,28.36,28.1,28.27,221639.5547945205,11.4047,11.5061,11.4007,11.4696,221639.5548
2009-01-23 13:15:00,28.27,28.48,28.25,28.45,300299.65753424657,11.4696,11.5548,11.4615,11.5427,300299.6575
2009-01-23 13:20:00,28.45,28.48,28.26,28.37,174122.4315068493,11.5427,11.5548,11.4656,11.5102,174122.4315
2009-01-23 13:25:00,28.36,28.45,28.31,28.32,191031.6780821918,11.5061,11.5427,11.4859,11.4899,191031.6781
2009-01-23 13:30:00,28.32,28.49,28.28,28.46,139768.83561643836,11.4899,11.5589,11.4737,11.5467,139768.8356
2009-01-23 13:35:00,28.47,28.52,28.42,28.42,168771.40410958903,11.5508,11.5711,11.5305,11.5305,168771.4041
2009-01-23 13:40:00,28.43,28.47,28.34,28.41,145119.86301369863,11.5345,11.5508,11.498,11.5264,145119.863
2009-01-23 13:45:00,28.41,28.56,28.41,28.49,147046.23287671234,11.5264,11.5873,11.5264,11.5589,147046.2329
2009-01-23 13:50:00,28.49,28.5,28.42,28.45,141160.10273972602,11.5589,11.5629,11.5305,11.5427,141160.1027
2009-01-23 13:55:00,28.45,28.71,28.44,28.7,324165.2397260274,11.5427,11.6481,11.5386,11.6441,324165.2397
2009-01-23 14:00:00,28.71,28.74,28.6,28.6,217144.69178082192,11.6481,11.6603,11.6035,11.6035,217144.6918
2009-01-23 14:05:00,28.61,28.61,28.55,28.57,232769.69178082192,11.6076,11.6076,11.5832,11.5913,232769.6918
2009-01-23 14:10:00,28.56,28.58,28.49,28.51,208154.96575342465,11.5873,11.5954,11.5589,11.567,208154.9658
2009-01-23 14:15:00,28.52,28.59,28.46,28.56,165453.76712328766,11.5711,11.5995,11.5467,11.5873,165453.7671
2009-01-23 14:20:00,28.56,28.69,28.51,28.65,199914.38356164383,11.5873,11.64,11.567,11.6238,199914.3836
2009-01-23 14:25:00,28.64,28.67,28.56,28.58,163420.37671232875,11.6197,11.6319,11.5873,11.5954,163420.3767
2009-01-23 14:30:00,28.58,28.6,28.39,28.41,216502.5684931507,11.5954,11.6035,11.5183,11.5264,216502.5685
2009-01-23 14:35:00,28.41,28.49,28.41,28.48,104773.11643835616,11.5264,11.5589,11.5264,11.5548,104773.1164
2009-01-23 14:40:00,28.48,28.53,28.36,28.45,164490.58219178082,11.5548,11.5751,11.5061,11.5427,164490.5822
2009-01-23 14:45:00,28.46,28.56,28.37,28.53,178938.35616438356,11.5467,11.5873,11.5102,11.5751,178938.3562
2009-01-23 14:50:00,28.53,28.53,28.34,28.37,235552.2260273973,11.5751,11.5751,11.498,11.5102,235552.226
2009-01-23 14:55:00,28.37,28.37,28.24,28.28,227525.68493150684,11.5102,11.5102,11.4575,11.4737,227525.6849
2009-01-23 15:00:00,28.29,28.38,28.22,28.36,169841.6095890411,11.4777,11.5143,11.4493,11.5061,169841.6096
2009-01-23 15:05:00,28.36,28.39,28.17,28.17,188677.2260273973,11.5061,11.5183,11.4291,11.4291,188677.226
2009-01-23 15:10:00,28.16,28.33,28.15,28.26,204730.30821917808,11.425,11.494,11.4209,11.4656,204730.3082
2009-01-23 15:15:00,28.26,28.41,28.21,28.39,299871.5753424658,11.4656,11.5264,11.4453,11.5183,299871.5753
2009-01-23 15:20:00,28.4,28.48,28.32,28.44,228809.93150684933,11.5224,11.5548,11.4899,11.5386,228809.9315
2009-01-23 15:25:00,28.44,28.46,28.32,28.33,136451.198630137,11.5386,11.5467,11.4899,11.494,136451.1986
2009-01-23 15:30:00,28.32,28.35,28.26,28.34,185038.52739726027,11.4899,11.5021,11.4656,11.498,185038.5274
2009-01-23 15:35:00,28.35,28.48,28.34,28.44,235873.2876712329,11.5021,11.5548,11.498,11.5386,235873.2877
2009-01-23 15:40:00,28.45,28.52,28.4,28.42,244970.0342465753,11.5427,11.5711,11.5224,11.5305,244970.0342
2009-01-23 15:45:00,28.42,28.48,28.41,28.48,179901.54109589042,11.5305,11.5548,11.5264,11.5548,179901.5411
2009-01-23 15:50:00,28.48,28.54,28.47,28.53,272153.2534246575,11.5548,11.5792,11.5508,11.5751,272153.2534
2009-01-23 15:55:00,28.53,28.55,28.39,28.42,407427.22602739726,11.5751,11.5832,11.5183,11.5305,407427.226
2009-01-26 09:30:00,28.35,28.93,28.27,28.88,376391.26712328766,11.5021,11.7374,11.4696,11.7171,376391.2671
2009-01-26 09:35:00,28.87,28.88,28.56,28.78,276005.9931506849,11.7131,11.7171,11.5873,11.6765,276005.9932
2009-01-26 09:40:00,28.78,28.93,28.78,28.87,488013.69863013696,11.6765,11.7374,11.6765,11.7131,488013.6986
2009-01-26 09:45:00,28.86,28.9,28.7,28.72,247752.5684931507,11.709,11.7252,11.6441,11.6522,247752.5685
2009-01-26 09:50:00,28.72,28.8,28.68,28.8,180543.66438356164,11.6522,11.6847,11.636,11.6847,180543.6644
2009-01-26 09:55:00,28.8,28.87,28.72,28.86,256207.19178082192,11.6847,11.7131,11.6522,11.709,256207.1918
2009-01-26 10:00:00,28.86,29.11,28.86,29.06,466288.5273972603,11.709,11.8104,11.709,11.7902,466288.5274
2009-01-26 10:05:00,29.05,29.1,28.99,29.09,241117.294520548,11.7861,11.8064,11.7618,11.8023,241117.2945
2009-01-26 10:10:00,29.09,29.21,28.93,29.03,292808.2191780822,11.8023,11.851,11.7374,11.778,292808.2192
2009-01-26 10:15:00,29.03,29.19,29.01,29.19,219713.18493150684,11.778,11.8429,11.7699,11.8429,219713.1849
2009-01-26 10:20:00,29.19,29.27,29.15,29.26,264340.7534246575,11.8429,11.8754,11.8267,11.8713,264340.7534
2009-01-26 10:25:00,29.26,29.27,29.23,29.26,229666.09589041097,11.8713,11.8754,11.8591,11.8713,229666.0959
2009-01-26 10:30:00,29.26,29.27,29.2,29.24,178510.27397260274,11.8713,11.8754,11.847,11.8632,178510.274
2009-01-26 10:35:00,29.23,29.24,29.13,29.14,151969.1780821918,11.8591,11.8632,11.8186,11.8226,151969.1781
2009-01-26 10:40:00,29.14,29.22,29.14,29.14,211044.5205479452,11.8226,11.8551,11.8226,11.8226,211044.5205
2009-01-26 10:45:00,29.13,29.19,29.12,29.12,276541.09589041094,11.8186,11.8429,11.8145,11.8145,276541.0959
2009-01-26 10:50:00,29.11,29.11,28.94,28.95,211472.602739726,11.8104,11.8104,11.7415,11.7455,211472.6027
2009-01-26 10:55:00,28.96,29.07,28.93,29.07,133668.66438356164,11.7496,11.7942,11.7374,11.7942,133668.6644
2009-01-26 11:00:00,29.06,29.17,29.05,29.06,236301.3698630137,11.7902,11.8348,11.7861,11.7902,236301.3699
2009-01-26 11:05:00,29.06,29.07,29.01,29.06,92679.79452054796,11.7902,11.7942,11.7699,11.7902,92679.7945
2009-01-26 11:10:00,29.06,29.17,29.02,29.16,238762.84246575343,11.7902,11.8348,11.7739,11.8307,238762.8425
2009-01-26 11:15:00,29.16,29.2,29.08,29.11,188142.12328767125,11.8307,11.847,11.7983,11.8104,188142.1233
2009-01-26 11:20:00,29.11,29.22,29.1,29.2,165239.72602739726,11.8104,11.8551,11.8064,11.847,165239.726
2009-01-26 11:25:00,29.19,29.19,29.0,29.05,246468.3219178082,11.8429,11.8429,11.7658,11.7861,246468.3219
2009-01-26 11:30:00,29.05,29.27,29.03,29.26,286172.94520547945,11.7861,11.8754,11.778,11.8713,286172.9452
2009-01-26 11:35:00,29.26,29.27,29.19,29.21,90753.42465753424,11.8713,11.8754,11.8429,11.851,90753.4247
2009-01-26 11:40:00,29.21,29.21,29.09,29.13,243150.68493150684,11.851,11.851,11.8023,11.8186,243150.6849
2009-01-26 11:45:00,29.13,29.18,28.94,28.99,232769.69178082192,11.8186,11.8388,11.7415,11.7618,232769.6918
2009-01-26 11:50:00,28.99,29.08,28.99,29.06,118471.74657534246,11.7618,11.7983,11.7618,11.7902,118471.7466
2009-01-26 11:55:00,29.07,29.11,29.04,29.07,117401.5410958904,11.7942,11.8104,11.782,11.7942,117401.5411
2009-01-26 12:00:00,29.08,29.2,29.07,29.16,164811.64383561644,11.7983,11.847,11.7942,11.8307,164811.6438
2009-01-26 12:05:00,29.15,29.16,29.05,29.11,64961.47260273973,11.8267,11.8307,11.7861,11.8104,64961.4726
2009-01-26 12:10:00,29.1,29.14,29.07,29.13,86579.62328767123,11.8064,11.8226,11.7942,11.8186,86579.6233
2009-01-26 12:15:00,29.14,29.16,29.05,29.08,108732.87671232875,11.8226,11.8307,11.7861,11.7983,108732.8767
2009-01-26 12:20:00,29.08,29.26,29.08,29.25,120933.2191780822,11.7983,11.8713,11.7983,11.8672,120933.2192
2009-01-26 12:25:00,29.25,29.26,29.18,29.22,136665.2397260274,11.8672,11.8713,11.8388,11.8551,136665.2397
2009-01-26 12:30:00,29.22,29.27,29.15,29.18,128424.65753424658,11.8551,11.8754,11.8267,11.8388,128424.6575
2009-01-26 12:35:00,29.16,29.16,29.08,29.11,107448.6301369863,11.8307,11.8307,11.7983,11.8104,107448.6301
2009-01-26 12:40:00,29.12,29.15,29.1,29.14,80907.53424657535,11.8145,11.8267,11.8064,11.8226,80907.5342
2009-01-26 12:45:00,29.15,29.27,29.13,29.17,116331.33561643836,11.8267,11.8754,11.8186,11.8348,116331.3356
2009-01-26 12:50:00,29.16,29.27,29.11,29.26,125000.0,11.8307,11.8754,11.8104,11.8713,125000.0
2009-01-26 12:55:00,29.26,29.27,29.12,29.14,159567.63698630137,11.8713,11.8754,11.8145,11.8226,159567.637
2009-01-26 13:00:00,29.14,29.23,29.08,29.18,170804.79452054793,11.8226,11.8591,11.7983,11.8388,170804.7945
2009-01-26 13:05:00,29.19,29.19,28.93,29.0,295804.794520548,11.8429,11.8429,11.7374,11.7658,295804.7945
2009-01-26 13:10:00,29.0,29.04,28.91,28.93,218857.0205479452,11.7658,11.782,11.7293,11.7374,218857.0205
2009-01-26 13:15:00,28.94,29.09,28.93,28.99,330158.3904109589,11.7415,11.8023,11.7374,11.7618,330158.3904
2009-01-26 13:20:00,28.99,29.01,28.86,29.0,181613.8698630137,11.7618,11.7699,11.709,11.7658,181613.8699
2009-01-26 13:25:00,29.01,29.01,28.92,28.98,194884.4178082192,11.7699,11.7699,11.7334,11.7577,194884.4178
2009-01-26 13:30:00,28.98,28.99,28.82,28.85,191138.698630137,11.7577,11.7618,11.6928,11.705,191138.6986
2009-01-26 13:35:00,28.84,28.96,28.84,28.94,118150.68493150684,11.7009,11.7496,11.7009,11.7415,118150.6849
2009-01-26 13:40:00,28.95,29.08,28.94,29.08,140946.06164383562,11.7455,11.7983,11.7415,11.7983,140946.0616
2009-01-26 13:45:00,29.09,29.11,28.97,28.97,136237.15753424657,11.8023,11.8104,11.7536,11.7536,136237.1575
2009-01-26 13:50:00,28.97,28.99,28.79,28.83,148544.5205479452,11.7536,11.7618,11.6806,11.6968,148544.5205
2009-01-26 13:55:00,28.84,28.92,28.83,28.88,176583.90410958903,11.7009,11.7334,11.6968,11.7171,176583.9041
2009-01-26 14:00:00,28.88,28.89,28.64,28.71,274828.76712328766,11.7171,11.7212,11.6197,11.6481,274828.7671
2009-01-26 14:05:00,28.71,28.75,28.57,28.71,321596.7465753425,11.6481,11.6644,11.5913,11.6481,321596.7466
2009-01-26 14:10:00,28.71,28.72,28.57,28.69,165453.76712328766,11.6481,11.6522,11.5913,11.64,165453.7671
2009-01-26 14:15:00,28.7,28.79,28.61,28.79,189533.3904109589,11.6441,11.6806,11.6076,11.6806,189533.3904
2009-01-26 14:20:00,28.8,28.83,28.69,28.73,151434.07534246577,11.6847,11.6968,11.64,11.6563,151434.0753
2009-01-26 14:25:00,28.74,28.83,28.7,28.72,139554.79452054793,11.6603,11.6968,11.6441,11.6522,139554.7945
2009-01-26 14:30:00,28.73,28.83,28.7,28.81,157748.2876712329,11.6563,11.6968,11.6441,11.6887,157748.2877
2009-01-26 14:35:00,28.81,28.83,28.69,28.69,172303.08219178082,11.6887,11.6968,11.64,11.64,172303.0822
2009-01-26 14:40:00,28.7,28.73,28.61,28.68,179901.54109589042,11.6441,11.6563,11.6076,11.636,179901.5411
2009-01-26 14:45:00,28.68,28.86,28.64,28.82,168664.38356164383,11.636,11.709,11.6197,11.6928,168664.3836
2009-01-26 14:50:00,28.82,28.85,28.72,28.76,167487.15753424657,11.6928,11.705,11.6522,11.6684,167487.1575
2009-01-26 14:55:00,28.74,28.9,28.68,28.84,273437.5,11.6603,11.7252,11.636,11.7009,273437.5
2009-01-26 15:00:00,28.84,28.97,28.79,28.79,208690.0684931507,11.7009,11.7536,11.6806,11.6806,208690.0685
2009-01-26 15:05:00,28.79,28.97,28.79,28.95,190924.65753424657,11.6806,11.7536,11.6806,11.7455,190924.6575
2009-01-26 15:10:00,28.95,28.99,28.85,28.92,191245.7191780822,11.7455,11.7618,11.705,11.7334,191245.7192
2009-01-26 15:15:00,28.93,28.99,28.84,28.95,230201.198630137,11.7374,11.7618,11.7009,11.7455,230201.1986
2009-01-26 15:20:00,28.95,29.06,28.91,29.0,442744.0068493151,11.7455,11.7902,11.7293,11.7658,442744.0068
2009-01-26 15:25:00,29.01,29.15,29.0,29.07,345248.2876712329,11.7699,11.8267,11.7658,11.7942,345248.2877
2009-01-26 15:30:00,29.07,29.08,28.95,29.01,369113.8698630137,11.7942,11.7983,11.7455,11.7699,369113.8699
2009-01-26 15:35:00,29.01,29.14,29.01,29.06,668343.3219178083,11.7699,11.8226,11.7699,11.7902,668343.3219
2009-01-26 15:40:00,29.06,29.13,28.87,28.98,555222.6027397261,11.7902,11.8186,11.7131,11.7577,555222.6027
2009-01-26 15:45:00,28.98,29.11,28.89,29.07,507170.3767123288,11.7577,11.8104,11.7212,11.7942,507170.3767
2009-01-26 15:50:00,29.06,29.16,28.96,29.11,588827.0547945206,11.7902,11.8307,11.7496,11.8104,588827.0548
2009-01-26 15:55:00,29.12,29.14,28.92,28.97,828232.0205479452,11.8145,11.8226,11.7334,11.7536,828232.0205
2009-01-27 09:30:00,27.75,28.01,27.44,27.44,1206763.698630137,11.2587,11.3641,11.1329,11.1329,1206763.6986
2009-01-27 09:35:00,27.44,27.61,27.25,27.37,1821810.7876712328,11.1329,11.2019,11.0558,11.1045,1821810.7877
2009-01-27 09:40:00,27.38,27.85,27.36,27.73,1261023.1164383562,11.1085,11.2992,11.1004,11.2505,1261023.1164
2009-01-27 09:45:00,27.73,27.76,27.44,27.46,754601.8835616439,11.2505,11.2627,11.1329,11.141,754601.8836
2009-01-27 09:50:00,27.46,27.7,27.41,27.59,898437.5,11.141,11.2384,11.1207,11.1937,898437.5
2009-01-27 09:55:00,27.6,27.66,27.48,27.57,904965.7534246576,11.1978,11.2221,11.1491,11.1856,904965.7534
2009-01-27 10:00:00,27.57,27.79,27.52,27.75,865903.2534246575,11.1856,11.2749,11.1653,11.2587,865903.2534
2009-01-27 10:05:00,27.75,27.75,27.5,27.55,916523.9726027396,11.2587,11.2587,11.1572,11.1775,916523.9726
2009-01-27 10:10:00,27.55,27.79,27.52,27.69,673052.2260273972,11.1775,11.2749,11.1653,11.2343,673052.226
2009-01-27 10:15:00,27.69,27.72,27.52,27.54,426476.88356164383,11.2343,11.2465,11.1653,11.1735,426476.8836
2009-01-27 10:20:00,27.54,27.62,27.52,27.52,344178.08219178085,11.1735,11.2059,11.1653,11.1653,344178.0822
2009-01-27 10:25:00,27.53,27.55,27.3,27.34,657748.2876712328,11.1694,11.1775,11.0761,11.0923,657748.2877
2009-01-27 10:30:00,27.34,27.43,27.21,27.3,734803.0821917808,11.0923,11.1288,11.0396,11.0761,734803.0822
2009-01-27 10:35:00,27.3,27.46,27.28,27.38,344178.08219178085,11.0761,11.141,11.068,11.1085,344178.0822
2009-01-27 10:40:00,27.38,27.38,27.13,27.19,643086.4726027397,11.1085,11.1085,11.0071,11.0315,643086.4726
2009-01-27 10:45:00,27.19,27.28,27.1,27.1,606913.5273972603,11.0315,11.068,10.9949,10.9949,606913.5274
2009-01-27 10:50:00,27.11,27.33,27.06,27.28,901113.0136986302,10.999,11.0883,10.9787,11.068,901113.0137
2009-01-27 10:55:00,27.28,27.42,27.25,27.37,524293.6643835617,11.068,11.1248,11.0558,11.1045,524293.6644
2009-01-27 11:00:00,27.36,27.6,27.34,27.47,758347.6027397261,11.1004,11.1978,11.0923,11.1451,758347.6027
2009-01-27 11:05:00,27.47,27.72,27.34,27.61,795697.7739726028,11.1451,11.2465,11.0923,11.2019,795697.774
2009-01-27 11:10:00,27.6,27.71,27.56,27.66,648972.6027397261,11.1978,11.2424,11.1816,11.2221,648972.6027
2009-01-27 11:15:00,27.66,27.79,27.61,27.67,639982.8767123288,11.2221,11.2749,11.2019,11.2262,639982.8767
2009-01-27 11:20:00,27.67,27.68,27.56,27.61,453125.0,11.2262,11.2303,11.1816,11.2019,453125.0
2009-01-27 11:25:00,27.62,27.72,27.56,27.7,569456.3356164384,11.2059,11.2465,11.1816,11.2384,569456.3356
2009-01-27 11:30:00,27.69,27.78,27.62,27.65,375107.0205479452,11.2343,11.2708,11.2059,11.2181,375107.0205
2009-01-27 11:35:00,27.65,27.75,27.62,27.7,214362.15753424657,11.2181,11.2587,11.2059,11.2384,214362.1575
2009-01-27 11:40:00,27.7,27.75,27.69,27.72,259952.9109589041,11.2384,11.2587,11.2343,11.2465,259952.911
2009-01-27 11:45:00,27.71,27.88,27.71,27.83,403467.4657534247,11.2424,11.3114,11.2424,11.2911,403467.4658
2009-01-27 11:50:00,27.82,27.87,27.7,27.86,198416.09589041097,11.2871,11.3073,11.2384,11.3033,198416.0959
2009-01-27 11:55:00,27.85,27.86,27.72,27.73,314212.3287671233,11.2992,11.3033,11.2465,11.2505,314212.3288
2009-01-27 12:00:00,27.73,27.83,27.68,27.8,235017.12328767125,11.2505,11.2911,11.2303,11.2789,235017.1233
2009-01-27 12:05:00,27.79,27.83,27.76,27.8,142444.34931506848,11.2749,11.2911,11.2627,11.2789,142444.3493
2009-01-27 12:10:00,27.8,27.87,27.79,27.83,233090.7534246576,11.2789,11.3073,11.2749,11.2911,233090.7534
2009-01-27 12:15:00,27.83,27.94,27.82,27.93,189747.4315068493,11.2911,11.3357,11.2871,11.3317,189747.4315
2009-01-27 12:20:00,27.93,27.99,27.9,27.98,294841.6095890411,11.3317,11.356,11.3195,11.352,294841.6096
2009-01-27 12:25:00,27.99,28.24,27.97,28.19,406464.0410958904,11.356,11.4575,11.3479,11.4372,406464.0411
2009-01-27 12:30:00,28.19,28.22,28.06,28.08,414062.5,11.4372,11.4493,11.3844,11.3925,414062.5
2009-01-27 12:35:00,28.08,28.09,27.97,27.99,224957.19178082192,11.3925,11.3966,11.3479,11.356,224957.1918
2009-01-27 12:40:00,27.99,28.12,27.99,28.1,192744.00684931508,11.356,11.4088,11.356,11.4007,192744.0068
2009-01-27 12:45:00,28.1,28.11,27.97,28.0,270761.98630136985,11.4007,11.4047,11.3479,11.3601,270761.9863
2009-01-27 12:50:00,28.0,28.0,27.91,27.96,177547.0890410959,11.3601,11.3601,11.3236,11.3439,177547.089
2009-01-27 12:55:00,27.96,28.05,27.94,28.03,155714.89726027398,11.3439,11.3804,11.3357,11.3723,155714.8973
2009-01-27 13:00:00,28.03,28.04,27.93,27.96,100492.29452054796,11.3723,11.3763,11.3317,11.3439,100492.2945
2009-01-27 13:05:00,27.96,27.96,27.86,27.91,131635.27397260274,11.3439,11.3439,11.3033,11.3236,131635.274
2009-01-27 13:10:00,27.91,27.94,27.85,27.89,192636.98630136988,11.3236,11.3357,11.2992,11.3155,192636.9863
2009-01-27 13:15:00,27.89,27.96,27.86,27.95,129066.7808219178,11.3155,11.3439,11.3033,11.3398,129066.7808
2009-01-27 13:20:00,27.95,27.97,27.87,27.97,207084.7602739726,11.3398,11.3479,11.3073,11.3479,207084.7603
2009-01-27 13:25:00,27.97,28.11,27.95,28.04,304473.4589041096,11.3479,11.4047,11.3398,11.3763,304473.4589
2009-01-27 13:30:00,28.04,28.05,27.89,27.95,145761.98630136988,11.3763,11.3804,11.3155,11.3398,145761.9863
2009-01-27 13:35:00,27.95,28.01,27.9,27.98,107127.56849315068,11.3398,11.3641,11.3195,11.352,107127.5685
2009-01-27 13:40:00,27.99,28.14,27.99,28.13,165025.68493150684,11.356,11.4169,11.356,11.4128,165025.6849
2009-01-27 13:45:00,28.13,28.16,27.96,28.02,125428.08219178082,11.4128,11.425,11.3439,11.3682,125428.0822
2009-01-27 13:50:00,28.02,28.12,28.0,28.02,150363.8698630137,11.3682,11.4088,11.3601,11.3682,150363.8699
2009-01-27 13:55:00,28.02,28.03,27.82,27.86,217572.7739726028,11.3682,11.3723,11.2871,11.3033,217572.774
2009-01-27 14:00:00,27.86,27.93,27.79,27.93,195419.5205479452,11.3033,11.3317,11.2749,11.3317,195419.5205
2009-01-27 14:05:00,27.93,27.94,27.81,27.82,132598.4589041096,11.3317,11.3357,11.283,11.2871,132598.4589
2009-01-27 14:10:00,27.82,27.87,27.77,27.78,151220.03424657535,11.2871,11.3073,11.2668,11.2708,151220.0342
2009-01-27 14:15:00,27.78,28.01,27.77,27.97,172838.18493150684,11.2708,11.3641,11.2668,11.3479,172838.1849
2009-01-27 14:20:00,27.98,28.02,27.89,27.93,143193.49315068492,11.352,11.3682,11.3155,11.3317,143193.4932
2009-01-27 14:25:00,27.93,27.96,27.82,27.82,119648.97260273973,11.3317,11.3439,11.2871,11.2871,119648.9726
2009-01-27 14:30:00,27.82,27.89,27.78,27.87,133133.56164383562,11.2871,11.3155,11.2708,11.3073,133133.5616
2009-01-27 14:35:00,27.87,27.99,27.86,27.94,190603.59589041097,11.3073,11.356,11.3033,11.3357,190603.5959
2009-01-27 14:40:00,27.94,28.02,27.82,27.83,438356.1643835616,11.3357,11.3682,11.2871,11.2911,438356.1644
2009-01-27 14:45:00,27.83,27.94,27.8,27.92,156357.0205479452,11.2911,11.3357,11.2789,11.3276,156357.0205
2009-01-27 14:50:00,27.93,27.99,27.92,27.98,177547.0890410959,11.3317,11.356,11.3276,11.352,177547.089
2009-01-27 14:55:00,27.99,28.02,27.96,27.98,85295.37671232877,11.356,11.3682,11.3439,11.352,85295.3767
2009-01-27 15:00:00,27.98,28.03,27.85,27.91,241010.2739726028,11.352,11.3723,11.2992,11.3236,241010.274
2009-01-27 15:05:00,27.92,28.03,27.87,28.02,205907.5342465753,11.3276,11.3723,11.3073,11.3682,205907.5342
2009-01-27 15:10:00,28.02,28.08,28.0,28.07,253745.7191780822,11.3682,11.3925,11.3601,11.3885,253745.7192
2009-01-27 15:15:00,28.08,28.18,28.07,28.1,320526.5410958904,11.3925,11.4331,11.3885,11.4007,320526.5411
2009-01-27 15:20:00,28.11,28.11,28.01,28.05,258882.70547945207,11.4047,11.4047,11.3641,11.3804,258882.7055
2009-01-27 15:25:00,28.05,28.08,27.97,28.05,363655.8219178082,11.3804,11.3925,11.3479,11.3804,363655.8219
2009-01-27 15:30:00,28.05,28.09,28.02,28.05,281892.12328767125,11.3804,11.3966,11.3682,11.3804,281892.1233
2009-01-27 15:35:00,28.06,28.08,27.99,28.08,226562.5,11.3844,11.3925,11.356,11.3925,226562.5
2009-01-27 15:40:00,28.08,28.12,28.01,28.05,296767.9794520548,11.3925,11.4088,11.3641,11.3804,296767.9795
2009-01-27 15:45:00,28.05,28.06,27.94,27.95,279430.6506849315,11.3804,11.3844,11.3357,11.3398,279430.6507
2009-01-27 15:50:00,27.96,28.02,27.94,28.01,290667.80821917806,11.3439,11.3682,11.3357,11.3641,290667.8082
2009-01-27 15:55:00,28.01,28.07,27.99,27.99,572238.8698630137,11.3641,11.3885,11.356,11.356,572238.8699
2009-01-28 09:30:00,28.03,28.09,27.78,28.01,662243.1506849315,11.3723,11.3966,11.2708,11.3641,662243.1507
2009-01-28 09:35:00,28.0,28.07,27.93,27.99,573309.0753424658,11.3601,11.3885,11.3317,11.356,573309.0753
2009-01-28 09:40:00,27.99,28.11,27.97,28.09,658818.493150685,11.356,11.4047,11.3479,11.3966,658818.4932
2009-01-28 09:45:00,28.1,28.13,27.94,28.01,389875.8561643836,11.4007,11.4128,11.3357,11.3641,389875.8562
2009-01-28 09:50:00,28.02,28.13,27.98,28.0,331014.55479452055,11.3682,11.4128,11.352,11.3601,331014.5548
2009-01-28 09:55:00,27.99,27.99,27.91,27.94,316994.8630136986,11.356,11.356,11.3236,11.3357,316994.863
2009-01-28 10:00:00,27.94,28.03,27.91,27.92,310680.6506849315,11.3357,11.3723,11.3236,11.3276,310680.6507
2009-01-28 10:05:00,27.92,27.99,27.79,27.95,436001.7123287671,11.3276,11.356,11.2749,11.3398,436001.7123
2009-01-28 10:10:00,27.95,27.96,27.92,27.94,227953.7671232877,11.3398,11.3439,11.3276,11.3357,227953.7671
2009-01-28 10:15:00,27.94,27.99,27.9,27.98,383347.602739726,11.3357,11.356,11.3195,11.352,383347.6027
2009-01-28 10:20:00,27.98,27.99,27.84,27.84,396190.0684931507,11.352,11.356,11.2952,11.2952,396190.0685
2009-01-28 10:25:00,27.83,27.94,27.82,27.91,471104.4520547945,11.2911,11.3357,11.2871,11.3236,471104.4521
2009-01-28 10:30:00,27.91,28.01,27.9,27.93,437178.9383561644,11.3236,11.3641,11.3195,11.3317,437178.9384
2009-01-28 10:35:00,27.93,28.01,27.93,27.99,299336.47260273976,11.3317,11.3641,11.3317,11.356,299336.4726
2009-01-28 10:40:00,27.99,28.01,27.89,27.94,385166.9520547945,11.356,11.3641,11.3155,11.3357,385166.9521
2009-01-28 10:45:00,27.94,27.98,27.89,27.97,206763.698630137,11.3357,11.352,11.3155,11.3479,206763.6986
2009-01-28 10:50:00,27.97,28.02,27.96,27.99,264126.7123287671,11.3479,11.3682,11.3439,11.356,264126.7123
2009-01-28 10:55:00,27.99,28.13,27.99,28.09,349957.19178082194,11.356,11.4128,11.356,11.3966,349957.1918
2009-01-28 11:00:00,28.09,28.11,28.04,28.06,282855.30821917806,11.3966,11.4047,11.3763,11.3844,282855.3082
2009-01-28 11:05:00,28.06,28.11,28.04,28.09,291952.05479452055,11.3844,11.4047,11.3763,11.3966,291952.0548
2009-01-28 11:10:00,28.09,28.12,28.06,28.09,283390.41095890413,11.3966,11.4088,11.3844,11.3966,283390.411
2009-01-28 11:15:00,28.09,28.1,28.04,28.07,233197.7739726028,11.3966,11.4007,11.3763,11.3885,233197.774
2009-01-28 11:20:00,28.08,28.13,28.07,28.13,221639.5547945205,11.3925,11.4128,11.3885,11.4128,221639.5548
2009-01-28 11:25:00,28.12,28.15,28.02,28.02,179259.41780821918,11.4088,11.4209,11.3682,11.3682,179259.4178
2009-01-28 11:30:00,28.02,28.05,27.94,27.98,243685.7876712329,11.3682,11.3804,11.3357,11.352,243685.7877
2009-01-28 11:35:00,27.99,28.04,27.96,27.99,211151.5410958904,11.356,11.3763,11.3439,11.356,211151.5411
2009-01-28 11:40:00,27.99,28.04,27.96,27.98,257384.4178082192,11.356,11.3763,11.3439,11.352,257384.4178
2009-01-28 11:45:00,27.98,28.03,27.97,28.02,237157.5342465753,11.352,11.3723,11.3479,11.3682,237157.5342
2009-01-28 11:50:00,28.02,28.07,27.99,28.01,165239.72602739726,11.3682,11.3885,11.356,11.3641,165239.726
2009-01-28 11:55:00,28.01,28.04,27.99,27.99,164918.66438356164,11.3641,11.3763,11.356,11.356,164918.6644
2009-01-28 12:00:00,28.0,28.07,28.0,28.07,156571.06164383562,11.3601,11.3885,11.3601,11.3885,156571.0616
2009-01-28 12:05:00,28.06,28.09,28.03,28.06,99315.06849315068,11.3844,11.3966,11.3723,11.3844,99315.0685
2009-01-28 12:10:00,28.06,28.15,28.05,28.11,137200.34246575343,11.3844,11.4209,11.3804,11.4047,137200.3425
2009-01-28 12:15:00,28.11,28.14,28.09,28.13,178938.35616438356,11.4047,11.4169,11.3966,11.4128,178938.3562
2009-01-28 12:20:00,28.13,28.13,28.01,28.05,292487.15753424657,11.4128,11.4128,11.3641,11.3804,292487.1575
2009-01-28 12:25:00,28.05,28.13,28.04,28.11,106164.38356164384,11.3804,11.4128,11.3763,11.4047,106164.3836
2009-01-28 12:30:00,28.11,28.12,28.08,28.09,98994.00684931508,11.4047,11.4088,11.3925,11.3966,98994.0068
2009-01-28 12:35:00,28.08,28.12,28.08,28.08,91930.6506849315,11.3925,11.4088,11.3925,11.3925,91930.6507
2009-01-28 12:40:00,28.08,28.09,28.08,28.09,83797.0890410959,11.3925,11.3966,11.3925,11.3966,83797.089
2009-01-28 12:45:00,28.08,28.13,28.08,28.13,101669.5205479452,11.3925,11.4128,11.3925,11.4128,101669.5205
2009-01-28 12:50:00,28.13,28.22,28.12,28.21,155500.85616438356,11.4128,11.4493,11.4088,11.4453,155500.8562
2009-01-28 12:55:00,28.21,28.25,28.2,28.24,104023.97260273973,11.4453,11.4615,11.4412,11.4575,104023.9726
2009-01-28 13:00:00,28.24,28.33,28.21,28.33,159567.63698630137,11.4575,11.494,11.4453,11.494,159567.637
2009-01-28 13:05:00,28.33,28.54,28.33,28.54,460509.4178082192,11.494,11.5792,11.494,11.5792,460509.4178
2009-01-28 13:10:00,28.54,28.57,28.44,28.44,260916.09589041097,11.5792,11.5913,11.5386,11.5386,260916.0959
2009-01-28 13:15:00,28.44,28.45,28.38,28.39,142123.2876712329,11.5386,11.5427,11.5143,11.5183,142123.2877
2009-01-28 13:20:00,28.38,28.56,28.38,28.54,182470.0342465753,11.5143,11.5873,11.5143,11.5792,182470.0342
2009-01-28 13:25:00,28.54,28.75,28.51,28.73,271832.19178082194,11.5792,11.6644,11.567,11.6563,271832.1918
2009-01-28 13:30:00,28.72,28.75,28.64,28.65,206977.7397260274,11.6522,11.6644,11.6197,11.6238,206977.7397
2009-01-28 13:35:00,28.64,28.71,28.56,28.59,247966.6095890411,11.6197,11.6481,11.5873,11.5995,247966.6096
2009-01-28 13:40:00,28.59,28.7,28.59,28.68,193707.19178082192,11.5995,11.6441,11.5995,11.636,193707.1918
2009-01-28 13:45:00,28.69,28.87,28.68,28.85,358411.81506849313,11.64,11.7131,11.636,11.705,358411.8151
2009-01-28 13:50:00,28.86,28.89,28.68,28.69,766802.2260273972,11.709,11.7212,11.636,11.64,766802.226
2009-01-28 13:55:00,28.69,28.76,28.68,28.72,270654.9657534247,11.64,11.6684,11.636,11.6522,270654.9658
2009-01-28 14:00:00,28.72,28.72,28.67,28.7,252247.43150684933,11.6522,11.6522,11.6319,11.6441,252247.4315
2009-01-28 14:05:00,28.7,28.75,28.67,28.69,215753.42465753423,11.6441,11.6644,11.6319,11.64,215753.4247
2009-01-28 14:10:00,28.7,28.84,28.69,28.81,200663.52739726027,11.6441,11.7009,11.64,11.6887,200663.5274
2009-01-28 14:15:00,28.81,28.96,28.69,28.9,392123.2876712329,11.6887,11.7496,11.64,11.7252,392123.2877
2009-01-28 14:20:00,28.89,28.97,28.73,28.75,478060.7876712329,11.7212,11.7536,11.6563,11.6644,478060.7877
2009-01-28 14:25:00,28.73,28.86,28.69,28.81,363120.7191780822,11.6563,11.709,11.64,11.6887,363120.7192
2009-01-28 14:30:00,28.81,28.87,28.67,28.74,274186.6438356164,11.6887,11.7131,11.6319,11.6603,274186.6438
2009-01-28 14:35:00,28.74,28.82,28.64,28.82,319456.3356164384,11.6603,11.6928,11.6197,11.6928,319456.3356
2009-01-28 14:40:00,28.81,28.83,28.75,28.83,212114.7260273973,11.6887,11.6968,11.6644,11.6968,212114.726
2009-01-28 14:45:00,28.83,28.86,28.78,28.84,265625.0,11.6968,11.709,11.6765,11.7009,265625.0
2009-01-28 14:50:00,28.85,28.85,28.69,28.7,258133.5616438356,11.705,11.705,11.64,11.6441,258133.5616
2009-01-28 14:55:00,28.69,28.86,28.69,28.85,314854.4520547945,11.64,11.709,11.64,11.705,314854.4521
2009-01-28 15:00:00,28.84,28.95,28.84,28.9,299336.47260273976,11.7009,11.7455,11.7009,11.7252,299336.4726
2009-01-28 15:05:00,28.9,28.91,28.6,28.66,378317.6369863014,11.7252,11.7293,11.6035,11.6279,378317.637
2009-01-28 15:10:00,28.66,28.76,28.64,28.67,327375.8561643836,11.6279,11.6684,11.6197,11.6319,327375.8562
2009-01-28 15:15:00,28.67,28.73,28.62,28.71,216502.5684931507,11.6319,11.6563,11.6116,11.6481,216502.5685
2009-01-28 15:20:00,28.72,28.74,28.55,28.63,306720.8904109589,11.6522,11.6603,11.5832,11.6157,306720.8904
2009-01-28 15:25:00,28.62,28.68,28.52,28.63,268942.6369863014,11.6116,11.636,11.5711,11.6157,268942.637
2009-01-28 15:30:00,28.64,28.68,28.57,28.68,343214.897260274,11.6197,11.636,11.5913,11.636,343214.8973
2009-01-28 15:35:00,28.68,28.8,28.66,28.76,412136.1301369863,11.636,11.6847,11.6279,11.6684,412136.1301
2009-01-28 15:40:00,28.76,28.86,28.73,28.81,556934.9315068494,11.6684,11.709,11.6563,11.6887,556934.9315
2009-01-28 15:45:00,28.81,28.96,28.81,28.96,595997.4315068494,11.6887,11.7496,11.6887,11.7496,595997.4315
2009-01-28 15:50:00,28.95,28.96,28.85,28.85,636130.1369863014,11.7455,11.7496,11.705,11.705,636130.137
2009-01-28 15:55:00,28.86,28.97,28.82,28.9,982662.6712328768,11.709,11.7536,11.6928,11.7252,982662.6712
2009-01-29 09:30:00,28.82,28.82,28.36,28.5,614297.9452054795,11.6928,11.6928,11.5061,11.5629,614297.9452
2009-01-29 09:35:00,28.5,28.54,28.44,28.5,240261.1301369863,11.5629,11.5792,11.5386,11.5629,240261.1301
2009-01-29 09:40:00,28.5,28.66,28.47,28.6,329088.18493150687,11.5629,11.6279,11.5508,11.6035,329088.1849
2009-01-29 09:45:00,28.6,28.7,28.6,28.64,370184.0753424658,11.6035,11.6441,11.6035,11.6197,370184.0753
2009-01-29 09:50:00,28.64,28.7,28.56,28.66,144798.801369863,11.6197,11.6441,11.5873,11.6279,144798.8014
2009-01-29 09:55:00,28.64,28.66,28.51,28.6,163955.4794520548,11.6197,11.6279,11.567,11.6035,163955.4795
2009-01-29 10:00:00,28.6,28.68,28.49,28.67,219392.12328767125,11.6035,11.636,11.5589,11.6319,219392.1233
2009-01-29 10:05:00,28.69,28.69,28.62,28.67,147902.39726027398,11.64,11.64,11.6116,11.6319,147902.3973
2009-01-29 10:10:00,28.67,28.74,28.64,28.72,186536.8150684932,11.6319,11.6603,11.6197,11.6522,186536.8151
2009-01-29 10:15:00,28.73,28.74,28.59,28.64,179687.5,11.6563,11.6603,11.5995,11.6197,179687.5
2009-01-29 10:20:00,28.67,28.68,28.41,28.42,238227.7397260274,11.6319,11.636,11.5264,11.5305,238227.7397
2009-01-29 10:25:00,28.42,28.53,28.4,28.47,142123.2876712329,11.5305,11.5751,11.5224,11.5508,142123.2877
2009-01-29 10:30:00,28.47,28.49,28.35,28.39,152076.198630137,11.5508,11.5589,11.5021,11.5183,152076.1986
2009-01-29 10:35:00,28.39,28.56,28.37,28.54,115796.23287671233,11.5183,11.5873,11.5102,11.5792,115796.2329
2009-01-29 10:40:00,28.54,28.56,28.46,28.53,132491.43835616438,11.5792,11.5873,11.5467,11.5751,132491.4384
2009-01-29 10:45:00,28.52,28.58,28.5,28.55,114619.00684931508,11.5711,11.5954,11.5629,11.5832,114619.0068
2009-01-29 10:50:00,28.55,28.59,28.48,28.56,169413.52739726027,11.5832,11.5995,11.5548,11.5873,169413.5274
2009-01-29 10:55:00,28.56,28.61,28.52,28.57,140517.9794520548,11.5873,11.6076,11.5711,11.5913,140517.9795
2009-01-29 11:00:00,28.57,28.61,28.56,28.6,122431.50684931508,11.5913,11.6076,11.5873,11.6035,122431.5068
2009-01-29 11:05:00,28.6,28.62,28.56,28.61,96104.45205479451,11.6035,11.6116,11.5873,11.6076,96104.4521
2009-01-29 11:10:00,28.61,28.68,28.57,28.68,127247.43150684932,11.6076,11.636,11.5913,11.636,127247.4315
2009-01-29 11:15:00,28.68,28.74,28.67,28.72,158604.45205479453,11.636,11.6603,11.6319,11.6522,158604.4521
2009-01-29 11:20:00,28.71,28.72,28.64,28.64,90111.301369863,11.6481,11.6522,11.6197,11.6197,90111.3014
2009-01-29 11:25:00,28.65,28.65,28.55,28.55,165025.68493150684,11.6238,11.6238,11.5832,11.5832,165025.6849
2009-01-29 11:30:00,28.55,28.55,28.42,28.42,251926.3698630137,11.5832,11.5832,11.5305,11.5305,251926.3699
2009-01-29 11:35:00,28.42,28.44,28.36,28.36,127247.43150684932,11.5305,11.5386,11.5061,11.5061,127247.4315
2009-01-29 11:40:00,28.36,28.38,28.3,28.3,117080.4794520548,11.5061,11.5143,11.4818,11.4818,117080.4795
2009-01-29 11:45:00,28.3,28.32,28.26,28.31,131207.19178082192,11.4818,11.4899,11.4656,11.4859,131207.1918
2009-01-29 11:50:00,28.31,28.31,28.23,28.26,112478.59589041096,11.4859,11.4859,11.4534,11.4656,112478.5959
2009-01-29 11:55:00,28.26,28.3,28.25,28.25,73523.11643835617,11.4656,11.4818,11.4615,11.4615,73523.1164
2009-01-29 12:00:00,28.24,28.27,28.12,28.13,205051.3698630137,11.4575,11.4696,11.4088,11.4128,205051.3699
2009-01-29 12:05:00,28.13,28.14,28.05,28.06,188891.2671232877,11.4128,11.4169,11.3804,11.3844,188891.2671
2009-01-29 12:10:00,28.05,28.13,28.05,28.08,200128.42465753423,11.3804,11.4128,11.3804,11.3925,200128.4247
2009-01-29 12:15:00,28.08,28.09,27.95,28.0,235659.2465753425,11.3925,11.3966,11.3398,11.3601,235659.2466
2009-01-29 12:20:00,28.0,28.04,27.98,27.99,148758.56164383562,11.3601,11.3763,11.352,11.356,148758.5616
2009-01-29 12:25:00,27.99,28.0,27.96,28.0,95462.32876712328,11.356,11.3601,11.3439,11.3601,95462.3288
2009-01-29 12:30:00,28.0,28.01,27.99,28.01,98030.82191780822,11.3601,11.3641,11.356,11.3641,98030.8219
2009-01-29 12:35:00,28.02,28.04,27.97,27.97,171339.89726027398,11.3682,11.3763,11.3479,11.3479,171339.8973
2009-01-29 12:40:00,27.96,27.96,27.89,27.91,208047.94520547945,11.3439,11.3439,11.3155,11.3236,208047.9452
2009-01-29 12:45:00,27.92,27.94,27.89,27.9,95997.43150684932,11.3276,11.3357,11.3155,11.3195,95997.4315
2009-01-29 12:50:00,27.9,27.91,27.85,27.85,112050.51369863014,11.3195,11.3236,11.2992,11.2992,112050.5137
2009-01-29 12:55:00,27.85,27.85,27.8,27.82,142230.30821917808,11.2992,11.2992,11.2789,11.2871,142230.3082
2009-01-29 13:00:00,27.83,27.85,27.76,27.85,200770.54794520547,11.2911,11.2992,11.2627,11.2992,200770.5479
2009-01-29 13:05:00,27.85,27.93,27.84,27.92,178403.25342465754,11.2992,11.3317,11.2952,11.3276,178403.2534
2009-01-29 13:10:00,27.91,27.99,27.88,27.99,164383.56164383562,11.3236,11.356,11.3114,11.356,164383.5616
2009-01-29 13:15:00,27.99,28.06,27.99,28.06,95141.26712328767,11.356,11.3844,11.356,11.3844,95141.2671
2009-01-29 13:20:00,28.06,28.06,27.99,28.01,133882.70547945207,11.3844,11.3844,11.356,11.3641,133882.7055
2009-01-29 13:25:00,28.01,28.1,27.99,28.08,147688.35616438356,11.3641,11.4007,11.356,11.3925,147688.3562
2009-01-29 13:30:00,28.09,28.13,28.02,28.03,109482.0205479452,11.3966,11.4128,11.3682,11.3723,109482.0205
2009-01-29 13:35:00,28.03,28.05,27.94,27.97,87863.8698630137,11.3723,11.3804,11.3357,11.3479,87863.8699
2009-01-29 13:40:00,27.96,28.02,27.95,27.99,88505.99315068494,11.3439,11.3682,11.3398,11.356,88505.9932
2009-01-29 13:45:00,27.99,27.99,27.9,27.9,132170.37671232875,11.356,11.356,11.3195,11.3195,132170.3767
2009-01-29 13:50:00,27.9,27.91,27.8,27.85,149079.62328767125,11.3195,11.3236,11.2789,11.2992,149079.6233
2009-01-29 13:55:00,27.85,27.86,27.8,27.85,113976.88356164384,11.2992,11.3033,11.2789,11.2992,113976.8836
2009-01-29 14:00:00,27.85,27.95,27.85,27.94,279323.6301369863,11.2992,11.3398,11.2992,11.3357,279323.6301
2009-01-29 14:05:00,27.94,28.06,27.94,28.04,329088.18493150687,11.3357,11.3844,11.3357,11.3763,329088.1849
2009-01-29 14:10:00,28.04,28.12,28.04,28.12,114726.02739726027,11.3763,11.4088,11.3763,11.4088,114726.0274
2009-01-29 14:15:00,28.12,28.13,28.05,28.11,102739.72602739726,11.4088,11.4128,11.3804,11.4047,102739.726
2009-01-29 14:20:00,28.11,28.13,28.04,28.06,112264.55479452056,11.4047,11.4128,11.3763,11.3844,112264.5548
2009-01-29 14:25:00,28.07,28.17,28.06,28.13,240047.0890410959,11.3885,11.4291,11.3844,11.4128,240047.089
2009-01-29 14:30:00,28.13,28.24,28.1,28.21,322666.9520547945,11.4128,11.4575,11.4007,11.4453,322666.9521
2009-01-29 14:35:00,28.21,28.23,28.11,28.15,100813.35616438356,11.4453,11.4534,11.4047,11.4209,100813.3562
2009-01-29 14:40:00,28.14,28.28,28.14,28.27,272260.27397260274,11.4169,11.4737,11.4169,11.4696,272260.274
2009-01-29 14:45:00,28.27,28.27,28.15,28.2,143621.57534246577,11.4696,11.4696,11.4209,11.4412,143621.5753
2009-01-29 14:50:00,28.2,28.25,28.19,28.24,156357.0205479452,11.4412,11.4615,11.4372,11.4575,156357.0205
2009-01-29 14:55:00,28.23,28.25,28.12,28.15,101562.5,11.4534,11.4615,11.4088,11.4209,101562.5
2009-01-29 15:00:00,28.15,28.33,28.14,28.31,241331.3356164384,11.4209,11.494,11.4169,11.4859,241331.3356
2009-01-29 15:05:00,28.32,28.36,28.28,28.36,328017.9794520548,11.4899,11.5061,11.4737,11.5061,328017.9795
2009-01-29 15:10:00,28.36,28.41,28.29,28.4,252782.5342465753,11.5061,11.5264,11.4777,11.5224,252782.5342
2009-01-29 15:15:00,28.4,28.51,28.39,28.46,487585.61643835617,11.5224,11.567,11.5183,11.5467,487585.6164
2009-01-29 15:20:00,28.46,28.47,28.27,28.31,281142.9794520548,11.5467,11.5508,11.4696,11.4859,281142.9795
2009-01-29 15:25:00,28.31,28.35,28.27,28.34,93964.0410958904,11.4859,11.5021,11.4696,11.498,93964.0411
2009-01-29 15:30:00,28.35,28.36,28.13,28.14,262735.44520547945,11.5021,11.5061,11.4128,11.4169,262735.4452
2009-01-29 15:35:00,28.13,28.26,28.13,28.21,293985.44520547945,11.4128,11.4656,11.4128,11.4453,293985.4452
2009-01-29 15:40:00,28.21,28.32,28.19,28.22,491331.3356164384,11.4453,11.4899,11.4372,11.4493,491331.3356
2009-01-29 15:45:00,28.22,28.26,28.17,28.22,304901.5410958904,11.4493,11.4656,11.4291,11.4493,304901.5411
2009-01-29 15:50:00,28.22,28.25,28.18,28.25,614511.9863013698,11.4493,11.4615,11.4331,11.4615,614511.9863
2009-01-29 15:55:00,28.25,28.28,28.22,28.22,751070.205479452,11.4615,11.4737,11.4493,11.4493,751070.2055
2009-01-30 09:30:00,28.28,28.6,28.28,28.55,310680.6506849315,11.4737,11.6035,11.4737,11.5832,310680.6507
2009-01-30 09:35:00,28.54,28.64,28.49,28.5,190924.65753424657,11.5792,11.6197,11.5589,11.5629,190924.6575
2009-01-30 09:40:00,28.5,28.56,28.42,28.48,172303.08219178082,11.5629,11.5873,11.5305,11.5548,172303.0822
2009-01-30 09:45:00,28.49,28.5,28.42,28.45,113548.801369863,11.5589,11.5629,11.5305,11.5427,113548.8014
2009-01-30 09:50:00,28.45,28.51,28.41,28.43,180650.68493150684,11.5427,11.567,11.5264,11.5345,180650.6849
2009-01-30 09:55:00,28.43,28.5,28.26,28.26,178617.29452054793,11.5345,11.5629,11.4656,11.4656,178617.2945
2009-01-30 10:00:00,28.26,28.37,28.25,28.27,189212.32876712328,11.4656,11.5102,11.4615,11.4696,189212.3288
2009-01-30 10:05:00,28.28,28.42,28.27,28.3,149721.74657534246,11.4737,11.5305,11.4696,11.4818,149721.7466
2009-01-30 10:10:00,28.3,28.31,28.22,28.27,215539.38356164383,11.4818,11.4859,11.4493,11.4696,215539.3836
2009-01-30 10:15:00,28.27,28.27,28.02,28.03,530714.8972602739,11.4696,11.4696,11.3682,11.3723,530714.8973
2009-01-30 10:20:00,28.03,28.17,28.03,28.13,177547.0890410959,11.3723,11.4291,11.3723,11.4128,177547.089
2009-01-30 10:25:00,28.13,28.14,28.03,28.05,136451.198630137,11.4128,11.4169,11.3723,11.3804,136451.1986
2009-01-30 10:30:00,28.04,28.07,27.94,27.99,165132.70547945207,11.3763,11.3885,11.3357,11.356,165132.7055
2009-01-30 10:35:00,28.0,28.04,27.98,28.01,97174.65753424658,11.3601,11.3763,11.352,11.3641,97174.6575
2009-01-30 10:40:00,28.0,28.01,27.97,27.99,125214.0410958904,11.3601,11.3641,11.3479,11.356,125214.0411
2009-01-30 10:45:00,27.98,28.01,27.93,27.94,123287.67123287672,11.352,11.3641,11.3317,11.3357,123287.6712
2009-01-30 10:50:00,27.94,27.99,27.84,27.99,167701.198630137,11.3357,11.356,11.2952,11.356,167701.1986
2009-01-30 10:55:00,27.98,28.02,27.98,27.99,125000.0,11.352,11.3682,11.352,11.356,125000.0
2009-01-30 11:00:00,27.99,28.04,27.99,28.01,206442.63698630137,11.356,11.3763,11.356,11.3641,206442.637
2009-01-30 11:05:00,28.01,28.03,27.98,28.01,95890.4109589041,11.3641,11.3723,11.352,11.3641,95890.411
2009-01-30 11:10:00,27.99,28.01,27.9,27.93,168771.40410958903,11.356,11.3641,11.3195,11.3317,168771.4041
2009-01-30 11:15:00,27.94,28.01,27.85,27.86,143086.47260273973,11.3357,11.3641,11.2992,11.3033,143086.4726
2009-01-30 11:20:00,27.87,27.88,27.84,27.85,178082.19178082192,11.3073,11.3114,11.2952,11.2992,178082.1918
2009-01-30 11:25:00,27.85,27.85,27.73,27.75,245933.2191780822,11.2992,11.2992,11.2505,11.2587,245933.2192
2009-01-30 11:30:00,27.75,27.79,27.73,27.77,140196.91780821918,11.2587,11.2749,11.2505,11.2668,140196.9178
2009-01-30 11:35:00,27.77,27.87,27.77,27.86,114297.94520547944,11.2668,11.3073,11.2668,11.3033,114297.9452
2009-01-30 11:40:00,27.87,27.94,27.87,27.93,81977.7397260274,11.3073,11.3357,11.3073,11.3317,81977.7397
2009-01-30 11:45:00,27.93,27.93,27.85,27.91,149400.68493150684,11.3317,11.3317,11.2992,11.3236,149400.6849
2009-01-30 11:50:00,27.9,27.94,27.88,27.94,142444.34931506848,11.3195,11.3357,11.3114,11.3357,142444.3493
2009-01-30 11:55:00,27.94,27.98,27.94,27.95,117829.62328767125,11.3357,11.352,11.3357,11.3398,117829.6233
2009-01-30 12:00:00,27.96,28.0,27.91,27.91,151862.15753424657,11.3439,11.3601,11.3236,11.3236,151862.1575
2009-01-30 12:05:00,27.91,28.0,27.9,28.0,52119.00684931507,11.3236,11.3601,11.3195,11.3601,52119.0068
2009-01-30 12:10:00,28.0,28.03,27.99,28.03,152290.2397260274,11.3601,11.3723,11.356,11.3723,152290.2397
2009-01-30 12:15:00,28.03,28.04,28.0,28.03,68814.21232876713,11.3723,11.3763,11.3601,11.3723,68814.2123
2009-01-30 12:20:00,28.03,28.03,27.99,27.99,97709.7602739726,11.3723,11.3723,11.356,11.356,97709.7603
2009-01-30 12:25:00,27.99,28.01,27.98,28.0,52333.04794520548,11.356,11.3641,11.352,11.3601,52333.0479
2009-01-30 12:30:00,28.0,28.02,27.94,27.99,67422.94520547945,11.3601,11.3682,11.3357,11.356,67422.9452
2009-01-30 12:35:00,27.99,27.99,27.95,27.96,69349.31506849315,11.356,11.356,11.3398,11.3439,69349.3151
2009-01-30 12:40:00,27.95,27.99,27.95,27.99,43985.44520547945,11.3398,11.356,11.3398,11.356,43985.4452
2009-01-30 12:45:00,27.99,28.03,27.99,28.03,97388.698630137,11.356,11.3723,11.356,11.3723,97388.6986
2009-01-30 12:50:00,28.03,28.03,28.0,28.01,60894.69178082192,11.3723,11.3723,11.3601,11.3641,60894.6918
2009-01-30 12:55:00,28.02,28.03,28.0,28.02,88613.01369863014,11.3682,11.3723,11.3601,11.3682,88613.0137
2009-01-30 13:00:00,28.03,28.09,28.0,28.08,150684.9315068493,11.3723,11.3966,11.3601,11.3925,150684.9315
2009-01-30 13:05:00,28.08,28.18,28.08,28.13,242080.4794520548,11.3925,11.4331,11.3925,11.4128,242080.4795
2009-01-30 13:10:00,28.13,28.15,28.07,28.08,191780.8219178082,11.4128,11.4209,11.3885,11.3925,191780.8219
2009-01-30 13:15:00,28.08,28.09,28.03,28.07,120398.11643835616,11.3925,11.3966,11.3723,11.3885,120398.1164
2009-01-30 13:20:00,28.06,28.06,27.99,28.01,83476.02739726027,11.3844,11.3844,11.356,11.3641,83476.0274
2009-01-30 13:25:00,28.0,28.01,27.85,27.91,206442.63698630137,11.3601,11.3641,11.2992,11.3236,206442.637
2009-01-30 13:30:00,27.91,27.91,27.8,27.88,141160.10273972602,11.3236,11.3236,11.2789,11.3114,141160.1027
2009-01-30 13:35:00,27.88,27.88,27.8,27.82,174657.53424657535,11.3114,11.3114,11.2789,11.2871,174657.5342
2009-01-30 13:40:00,27.82,27.86,27.75,27.81,142765.4109589041,11.2871,11.3033,11.2587,11.283,142765.411
2009-01-30 13:45:00,27.81,27.89,27.78,27.86,190603.59589041097,11.283,11.3155,11.2708,11.3033,190603.5959
2009-01-30 13:50:00,27.85,27.89,27.83,27.84,105522.2602739726,11.2992,11.3155,11.2911,11.2952,105522.2603
2009-01-30 13:55:00,27.83,27.97,27.82,27.93,95569.3493150685,11.2911,11.3479,11.2871,11.3317,95569.3493
2009-01-30 14:00:00,27.93,28.01,27.89,27.95,224957.19178082192,11.3317,11.3641,11.3155,11.3398,224957.1918
2009-01-30 14:05:00,27.95,28.01,27.91,27.97,172838.18493150684,11.3398,11.3641,11.3236,11.3479,172838.1849
2009-01-30 14:10:00,27.97,28.03,27.9,27.99,113441.7808219178,11.3479,11.3723,11.3195,11.356,113441.7808
2009-01-30 14:15:00,27.98,27.99,27.95,27.99,90218.32191780822,11.352,11.356,11.3398,11.356,90218.3219
2009-01-30 14:20:00,27.99,28.0,27.9,27.9,148330.4794520548,11.356,11.3601,11.3195,11.3195,148330.4795
2009-01-30 14:25:00,27.9,28.01,27.9,27.96,167380.13698630137,11.3195,11.3641,11.3195,11.3439,167380.137
2009-01-30 14:30:00,27.96,28.03,27.93,27.94,199807.36301369863,11.3439,11.3723,11.3317,11.3357,199807.363
2009-01-30 14:35:00,27.94,27.98,27.91,27.94,150149.82876712328,11.3357,11.352,11.3236,11.3357,150149.8288
2009-01-30 14:40:00,27.94,27.99,27.9,27.94,124892.9794520548,11.3357,11.356,11.3195,11.3357,124892.9795
2009-01-30 14:45:00,27.94,27.96,27.9,27.95,81549.65753424658,11.3357,11.3439,11.3195,11.3398,81549.6575
2009-01-30 14:50:00,27.95,27.97,27.87,27.87,122538.52739726027,11.3398,11.3479,11.3073,11.3073,122538.5274
2009-01-30 14:55:00,27.87,27.94,27.86,27.93,121254.2808219178,11.3073,11.3357,11.3033,11.3317,121254.2808
2009-01-30 15:00:00,27.92,27.99,27.85,27.85,168450.34246575343,11.3276,11.356,11.2992,11.2992,168450.3425
2009-01-30 15:05:00,27.85,27.94,27.85,27.88,142337.32876712328,11.2992,11.3357,11.2992,11.3114,142337.3288
2009-01-30 15:10:00,27.88,28.03,27.86,27.99,173694.34931506848,11.3114,11.3723,11.3033,11.356,173694.3493
2009-01-30 15:15:00,27.99,28.02,27.85,27.85,195419.5205479452,11.356,11.3682,11.2992,11.2992,195419.5205
2009-01-30 15:20:00,27.86,27.88,27.8,27.83,232341.6095890411,11.3033,11.3114,11.2789,11.2911,232341.6096
2009-01-30 15:25:00,27.82,27.89,27.76,27.77,268514.55479452055,11.2871,11.3155,11.2627,11.2668,268514.5548
2009-01-30 15:30:00,27.78,27.8,27.72,27.78,334118.1506849315,11.2708,11.2789,11.2465,11.2708,334118.1507
2009-01-30 15:35:00,27.78,27.83,27.75,27.81,321703.76712328766,11.2708,11.2911,11.2587,11.283,321703.7671
2009-01-30 15:40:00,27.8,27.94,27.8,27.85,503103.5958904109,11.2789,11.3357,11.2789,11.2992,503103.5959
2009-01-30 15:45:00,27.88,27.96,27.82,27.9,456014.55479452055,11.3114,11.3439,11.2871,11.3195,456014.5548
2009-01-30 15:50:00,27.9,27.94,27.85,27.86,395869.0068493151,11.3195,11.3357,11.2992,11.3033,395869.0068
2009-01-30 15:55:00,27.85,27.9,27.79,27.9,923908.3904109588,11.2992,11.3195,11.2749,11.3195,923908.3904
2009-02-02 09:30:00,28.28,28.31,27.81,27.85,592679.794520548,11.4737,11.4859,11.283,11.2992,592679.7945
2009-02-02 09:35:00,27.84,28.12,27.83,28.12,166416.95205479453,11.2952,11.4088,11.2911,11.4088,166416.9521
2009-02-02 09:40:00,28.12,28.13,27.85,27.96,244006.84931506848,11.4088,11.4128,11.2992,11.3439,244006.8493
2009-02-02 09:45:00,27.96,28.0,27.86,27.86,193172.0890410959,11.3439,11.3601,11.3033,11.3033,193172.089
2009-02-02 09:50:00,27.86,27.91,27.81,27.82,196489.7260273973,11.3033,11.3236,11.283,11.2871,196489.726
2009-02-02 09:55:00,27.82,28.02,27.81,27.91,151113.01369863015,11.2871,11.3682,11.283,11.3236,151113.0137
2009-02-02 10:00:00,27.91,28.08,27.91,28.04,413206.3356164384,11.3236,11.3925,11.3236,11.3763,413206.3356
2009-02-02 10:05:00,28.03,28.1,28.03,28.07,218642.9794520548,11.3723,11.4007,11.3723,11.3885,218642.9795
2009-02-02 10:10:00,28.07,28.1,28.0,28.02,175834.7602739726,11.3885,11.4007,11.3601,11.3682,175834.7603
2009-02-02 10:15:00,28.03,28.13,28.01,28.08,245826.198630137,11.3723,11.4128,11.3641,11.3925,245826.1986
2009-02-02 10:20:00,28.08,28.15,28.05,28.13,212649.82876712328,11.3925,11.4209,11.3804,11.4128,212649.8288
2009-02-02 10:25:00,28.13,28.22,28.12,28.19,233090.7534246576,11.4128,11.4493,11.4088,11.4372,233090.7534
2009-02-02 10:30:00,28.2,28.22,28.14,28.21,174122.4315068493,11.4412,11.4493,11.4169,11.4453,174122.4315
2009-02-02 10:35:00,28.21,28.25,28.16,28.17,220783.3904109589,11.4453,11.4615,11.425,11.4291,220783.3904
2009-02-02 10:40:00,28.17,28.19,28.05,28.05,132491.43835616438,11.4291,11.4372,11.3804,11.3804,132491.4384
2009-02-02 10:45:00,28.06,28.1,28.03,28.09,125642.12328767125,11.3844,11.4007,11.3723,11.3966,125642.1233
2009-02-02 10:50:00,28.1,28.18,28.09,28.13,104238.01369863014,11.4007,11.4331,11.3966,11.4128,104238.0137
2009-02-02 10:55:00,28.13,28.18,28.11,28.14,151969.1780821918,11.4128,11.4331,11.4047,11.4169,151969.1781
2009-02-02 11:00:00,28.14,28.16,28.11,28.11,97709.7602739726,11.4169,11.425,11.4047,11.4047,97709.7603
2009-02-02 11:05:00,28.11,28.13,28.06,28.12,107983.73287671233,11.4047,11.4128,11.3844,11.4088,107983.7329
2009-02-02 11:10:00,28.11,28.13,28.09,28.11,95997.43150684932,11.4047,11.4128,11.3966,11.4047,95997.4315
2009-02-02 11:15:00,28.1,28.18,28.09,28.17,115689.21232876711,11.4007,11.4331,11.3966,11.4291,115689.2123
2009-02-02 11:20:00,28.17,28.19,28.05,28.06,188891.2671232877,11.4291,11.4372,11.3804,11.3844,188891.2671
2009-02-02 11:25:00,28.05,28.13,28.05,28.13,126712.32876712328,11.3804,11.4128,11.3804,11.4128,126712.3288
2009-02-02 11:30:00,28.13,28.16,28.1,28.13,219713.18493150684,11.4128,11.425,11.4007,11.4128,219713.1849
2009-02-02 11:35:00,28.13,28.18,28.13,28.13,156035.9589041096,11.4128,11.4331,11.4128,11.4128,156035.9589
2009-02-02 11:40:00,28.13,28.14,28.1,28.13,93428.93835616438,11.4128,11.4169,11.4007,11.4128,93428.9384
2009-02-02 11:45:00,28.13,28.18,28.13,28.15,125428.08219178082,11.4128,11.4331,11.4128,11.4209,125428.0822
2009-02-02 11:50:00,28.16,28.26,28.15,28.19,211900.68493150684,11.425,11.4656,11.4209,11.4372,211900.6849
2009-02-02 11:55:00,28.19,28.23,28.14,28.15,117722.60273972603,11.4372,11.4534,11.4169,11.4209,117722.6027
2009-02-02 12:00:00,28.17,28.3,28.17,28.25,161279.96575342465,11.4291,11.4818,11.4291,11.4615,161279.9658
2009-02-02 12:05:00,28.25,28.25,28.18,28.22,104023.97260273973,11.4615,11.4615,11.4331,11.4493,104023.9726
2009-02-02 12:10:00,28.22,28.23,28.19,28.22,73951.19863013699,11.4493,11.4534,11.4372,11.4493,73951.1986
2009-02-02 12:15:00,28.23,28.27,28.22,28.25,56934.93150684932,11.4534,11.4696,11.4493,11.4615,56934.9315
2009-02-02 12:20:00,28.26,28.26,28.2,28.23,57041.95205479452,11.4656,11.4656,11.4412,11.4534,57041.9521
2009-02-02 12:25:00,28.23,28.31,28.23,28.3,91395.54794520549,11.4534,11.4859,11.4534,11.4818,91395.5479
2009-02-02 12:30:00,28.3,28.38,28.3,28.35,190282.5342465753,11.4818,11.5143,11.4818,11.5021,190282.5342
2009-02-02 12:35:00,28.35,28.41,28.33,28.41,78553.08219178082,11.5021,11.5264,11.494,11.5264,78553.0822
2009-02-02 12:40:00,28.41,28.43,28.39,28.43,84332.19178082192,11.5264,11.5345,11.5183,11.5345,84332.1918
2009-02-02 12:45:00,28.43,28.51,28.43,28.49,185252.5684931507,11.5345,11.567,11.5345,11.5589,185252.5685
2009-02-02 12:50:00,28.49,28.5,28.42,28.48,193814.2123287671,11.5589,11.5629,11.5305,11.5548,193814.2123
2009-02-02 12:55:00,28.48,28.5,28.47,28.47,136023.11643835617,11.5548,11.5629,11.5508,11.5508,136023.1164
2009-02-02 13:00:00,28.48,28.52,28.44,28.5,156892.12328767125,11.5548,11.5711,11.5386,11.5629,156892.1233
2009-02-02 13:05:00,28.51,28.52,28.47,28.49,141481.16438356164,11.567,11.5711,11.5508,11.5589,141481.1644
2009-02-02 13:10:00,28.5,28.51,28.45,28.48,121361.301369863,11.5629,11.567,11.5427,11.5548,121361.3014
2009-02-02 13:15:00,28.49,28.49,28.44,28.45,149935.7876712329,11.5589,11.5589,11.5386,11.5427,149935.7877
2009-02-02 13:20:00,28.46,28.46,28.36,28.38,182898.11643835617,11.5467,11.5467,11.5061,11.5143,182898.1164
2009-02-02 13:25:00,28.38,28.48,28.38,28.45,149935.7876712329,11.5143,11.5548,11.5143,11.5427,149935.7877
2009-02-02 13:30:00,28.45,28.46,28.4,28.4,224743.15068493152,11.5427,11.5467,11.5224,11.5224,224743.1507
2009-02-02 13:35:00,28.41,28.42,28.34,28.35,104345.03424657536,11.5264,11.5305,11.498,11.5021,104345.0342
2009-02-02 13:40:00,28.35,28.38,28.34,28.36,74807.36301369863,11.5021,11.5143,11.498,11.5061,74807.363
2009-02-02 13:45:00,28.36,28.39,28.33,28.36,119434.93150684932,11.5061,11.5183,11.494,11.5061,119434.9315
2009-02-02 13:50:00,28.36,28.36,28.27,28.28,153895.54794520547,11.5061,11.5061,11.4696,11.4737,153895.5479
2009-02-02 13:55:00,28.27,28.31,28.27,28.29,201198.6301369863,11.4696,11.4859,11.4696,11.4777,201198.6301
2009-02-02 14:00:00,28.3,28.33,28.25,28.27,215004.2808219178,11.4818,11.494,11.4615,11.4696,215004.2808
2009-02-02 14:05:00,28.27,28.31,28.26,28.27,137521.40410958903,11.4696,11.4859,11.4656,11.4696,137521.4041
2009-02-02 14:10:00,28.27,28.32,28.23,28.3,117401.5410958904,11.4696,11.4899,11.4534,11.4818,117401.5411
2009-02-02 14:15:00,28.31,28.37,28.3,28.35,144263.698630137,11.4859,11.5102,11.4818,11.5021,144263.6986
2009-02-02 14:20:00,28.35,28.38,28.28,28.32,137093.3219178082,11.5021,11.5143,11.4737,11.4899,137093.3219
2009-02-02 14:25:00,28.32,28.33,28.27,28.27,144905.8219178082,11.4899,11.494,11.4696,11.4696,144905.8219
2009-02-02 14:30:00,28.28,28.31,28.26,28.31,169092.46575342465,11.4737,11.4859,11.4656,11.4859,169092.4658
2009-02-02 14:35:00,28.31,28.34,28.27,28.29,155393.83561643836,11.4859,11.498,11.4696,11.4777,155393.8356
2009-02-02 14:40:00,28.28,28.36,28.27,28.34,111836.47260273973,11.4737,11.5061,11.4696,11.498,111836.4726
2009-02-02 14:45:00,28.34,28.35,28.28,28.3,108197.77397260274,11.498,11.5021,11.4737,11.4818,108197.774
2009-02-02 14:50:00,28.3,28.34,28.26,28.33,107448.6301369863,11.4818,11.498,11.4656,11.494,107448.6301
2009-02-02 14:55:00,28.33,28.36,28.3,28.31,126498.28767123289,11.494,11.5061,11.4818,11.4859,126498.2877
2009-02-02 15:00:00,28.31,28.4,28.26,28.4,126177.22602739726,11.4859,11.5224,11.4656,11.5224,126177.226
2009-02-02 15:05:00,28.4,28.42,28.36,28.42,174229.45205479453,11.5224,11.5305,11.5061,11.5305,174229.4521
2009-02-02 15:10:00,28.42,28.47,28.37,28.44,143942.63698630137,11.5305,11.5508,11.5102,11.5386,143942.637
2009-02-02 15:15:00,28.44,28.51,28.43,28.48,178510.27397260274,11.5386,11.567,11.5345,11.5548,178510.274
2009-02-02 15:20:00,28.48,28.51,28.44,28.47,183326.198630137,11.5548,11.567,11.5386,11.5508,183326.1986
2009-02-02 15:25:00,28.47,28.56,28.45,28.56,198202.0547945205,11.5508,11.5873,11.5427,11.5873,198202.0548
2009-02-02 15:30:00,28.56,28.7,28.56,28.68,324700.34246575343,11.5873,11.6441,11.5873,11.636,324700.3425
2009-02-02 15:35:00,28.67,28.73,28.63,28.72,302226.0273972603,11.6319,11.6563,11.6157,11.6522,302226.0274
2009-02-02 15:40:00,28.71,28.87,28.71,28.84,554259.4178082192,11.6481,11.7131,11.6481,11.7009,554259.4178
2009-02-02 15:45:00,28.84,28.86,28.72,28.73,476027.397260274,11.7009,11.709,11.6522,11.6563,476027.3973
2009-02-02 15:50:00,28.74,28.8,28.64,28.71,474315.0684931507,11.6603,11.6847,11.6197,11.6481,474315.0685
2009-02-02 15:55:00,28.71,28.71,28.58,28.58,540239.7260273972,11.6481,11.6481,11.5954,11.5954,540239.726
2009-02-03 09:30:00,29.21,29.21,28.74,28.96,520761.98630136985,11.851,11.851,11.6603,11.7496,520761.9863
2009-02-03 09:35:00,28.95,29.0,28.84,28.84,417808.2191780822,11.7455,11.7658,11.7009,11.7009,417808.2192
2009-02-03 09:40:00,28.84,28.93,28.77,28.8,600171.2328767123,11.7009,11.7374,11.6725,11.6847,600171.2329
2009-02-03 09:45:00,28.81,28.92,28.75,28.86,443279.1095890411,11.6887,11.7334,11.6644,11.709,443279.1096
2009-02-03 09:50:00,28.87,28.87,28.66,28.73,362050.51369863015,11.7131,11.7131,11.6279,11.6563,362050.5137
2009-02-03 09:55:00,28.73,28.9,28.73,28.84,316138.69863013696,11.6563,11.7252,11.6563,11.7009,316138.6986
2009-02-03 10:00:00,28.84,29.11,28.84,29.0,596639.5547945206,11.7009,11.8104,11.7009,11.7658,596639.5548
2009-02-03 10:05:00,29.01,29.18,28.98,29.17,274079.62328767125,11.7699,11.8388,11.7577,11.8348,274079.6233
2009-02-03 10:10:00,29.17,29.2,29.04,29.04,180971.7465753425,11.8348,11.847,11.782,11.782,180971.7466
2009-02-03 10:15:00,29.02,29.12,29.0,29.01,300834.7602739726,11.7739,11.8145,11.7658,11.7699,300834.7603
2009-02-03 10:20:00,29.02,29.06,28.93,28.97,201091.6095890411,11.7739,11.7902,11.7374,11.7536,201091.6096
2009-02-03 10:25:00,28.97,29.06,28.89,29.05,174229.45205479453,11.7536,11.7902,11.7212,11.7861,174229.4521
2009-02-03 10:30:00,29.05,29.17,29.05,29.07,204409.2465753425,11.7861,11.8348,11.7861,11.7942,204409.2466
2009-02-03 10:35:00,29.08,29.19,29.08,29.17,184396.40410958903,11.7983,11.8429,11.7983,11.8348,184396.4041
2009-02-03 10:40:00,29.17,29.2,29.13,29.2,261772.2602739726,11.8348,11.847,11.8186,11.847,261772.2603
2009-02-03 10:45:00,29.2,29.41,29.2,29.38,413313.3561643836,11.847,11.9322,11.847,11.92,413313.3562
2009-02-03 10:50:00,29.37,29.41,29.13,29.14,320312.5,11.9159,11.9322,11.8186,11.8226,320312.5
2009-02-03 10:55:00,29.13,29.2,29.13,29.18,114940.06849315068,11.8186,11.847,11.8186,11.8388,114940.0685
2009-02-03 11:00:00,29.18,29.23,29.15,29.22,245077.0547945205,11.8388,11.8591,11.8267,11.8551,245077.0548
2009-02-03 11:05:00,29.22,29.33,29.22,29.3,240047.0890410959,11.8551,11.8997,11.8551,11.8875,240047.089
2009-02-03 11:10:00,29.31,29.34,29.27,29.31,122110.44520547944,11.8916,11.9038,11.8754,11.8916,122110.4452
2009-02-03 11:15:00,29.32,29.34,29.15,29.16,233839.897260274,11.8956,11.9038,11.8267,11.8307,233839.8973
2009-02-03 11:20:00,29.16,29.29,29.15,29.28,124571.91780821918,11.8307,11.8835,11.8267,11.8794,124571.9178
2009-02-03 11:25:00,29.28,29.28,29.21,29.25,80479.45205479451,11.8794,11.8794,11.851,11.8672,80479.4521
2009-02-03 11:30:00,29.26,29.3,29.23,29.27,101455.4794520548,11.8713,11.8875,11.8591,11.8754,101455.4795
2009-02-03 11:35:00,29.27,29.28,29.18,29.21,112371.57534246576,11.8754,11.8794,11.8388,11.851,112371.5753
2009-02-03 11:40:00,29.2,29.21,29.13,29.19,116973.4589041096,11.847,11.851,11.8186,11.8429,116973.4589
2009-02-03 11:45:00,29.2,29.27,29.16,29.27,124571.91780821918,11.847,11.8754,11.8307,11.8754,124571.9178
2009-02-03 11:50:00,29.26,29.27,29.16,29.2,112157.53424657536,11.8713,11.8754,11.8307,11.847,112157.5342
2009-02-03 11:55:00,29.19,29.19,29.04,29.06,126819.3493150685,11.8429,11.8429,11.782,11.7902,126819.3493
2009-02-03 12:00:00,29.07,29.08,28.99,29.0,159995.7191780822,11.7942,11.7983,11.7618,11.7658,159995.7192
2009-02-03 12:05:00,29.0,29.03,28.97,28.99,128424.65753424658,11.7658,11.778,11.7536,11.7618,128424.6575
2009-02-03 12:10:00,28.99,29.02,28.96,28.99,190175.5136986301,11.7618,11.7739,11.7496,11.7618,190175.5137
2009-02-03 12:15:00,28.99,29.02,28.87,28.91,172303.08219178082,11.7618,11.7739,11.7131,11.7293,172303.0822
2009-02-03 12:20:00,28.9,28.96,28.85,28.91,124571.91780821918,11.7252,11.7496,11.705,11.7293,124571.9178
2009-02-03 12:25:00,28.91,29.01,28.91,29.01,94713.18493150684,11.7293,11.7699,11.7293,11.7699,94713.1849
2009-02-03 12:30:00,29.0,29.08,29.0,29.08,62714.04109589041,11.7658,11.7983,11.7658,11.7983,62714.0411
2009-02-03 12:35:00,29.07,29.07,28.99,29.01,69991.43835616438,11.7942,11.7942,11.7618,11.7699,69991.4384
2009-02-03 12:40:00,29.02,29.1,28.99,29.08,120719.17808219178,11.7739,11.8064,11.7618,11.7983,120719.1781
2009-02-03 12:45:00,29.08,29.11,29.03,29.05,84225.17123287672,11.7983,11.8104,11.778,11.7861,84225.1712
2009-02-03 12:50:00,29.05,29.1,29.04,29.06,45055.65068493151,11.7861,11.8064,11.782,11.7902,45055.6507
2009-02-03 12:55:00,29.06,29.06,28.96,28.97,132812.5,11.7902,11.7902,11.7496,11.7536,132812.5
2009-02-03 13:00:00,28.96,29.0,28.92,28.95,149293.66438356164,11.7496,11.7658,11.7334,11.7455,149293.6644
2009-02-03 13:05:00,28.96,29.02,28.93,28.99,101776.5410958904,11.7496,11.7739,11.7374,11.7618,101776.5411
2009-02-03 13:10:00,29.0,29.03,28.98,29.03,116117.29452054796,11.7658,11.778,11.7577,11.778,116117.2945
2009-02-03 13:15:00,29.02,29.1,29.02,29.04,102846.74657534246,11.7739,11.8064,11.7739,11.782,102846.7466
2009-02-03 13:20:00,29.04,29.06,29.0,29.05,64747.43150684932,11.782,11.7902,11.7658,11.7861,64747.4315
2009-02-03 13:25:00,29.06,29.07,28.99,28.99,76519.69178082192,11.7902,11.7942,11.7618,11.7618,76519.6918
2009-02-03 13:30:00,29.0,29.08,28.99,29.07,74272.2602739726,11.7658,11.7983,11.7618,11.7942,74272.2603
2009-02-03 13:35:00,29.06,29.16,29.06,29.15,209760.2739726028,11.7902,11.8307,11.7902,11.8267,209760.274
2009-02-03 13:40:00,29.15,29.2,29.13,29.14,89362.15753424658,11.8267,11.847,11.8186,11.8226,89362.1575
2009-02-03 13:45:00,29.14,29.17,29.11,29.13,65924.65753424658,11.8226,11.8348,11.8104,11.8186,65924.6575
2009-02-03 13:50:00,29.13,29.14,29.03,29.04,128745.7191780822,11.8186,11.8226,11.778,11.782,128745.7192
2009-02-03 13:55:00,29.05,29.12,29.03,29.09,98030.82191780822,11.7861,11.8145,11.778,11.8023,98030.8219
2009-02-03 14:00:00,29.09,29.14,29.05,29.06,108197.77397260274,11.8023,11.8226,11.7861,11.7902,108197.774
2009-02-03 14:05:00,29.06,29.22,29.06,29.22,164597.60273972602,11.7902,11.8551,11.7902,11.8551,164597.6027
2009-02-03 14:10:00,29.22,29.28,29.21,29.27,240475.17123287672,11.8551,11.8794,11.851,11.8754,240475.1712
2009-02-03 14:15:00,29.27,29.32,29.21,29.29,170590.75342465754,11.8754,11.8956,11.851,11.8835,170590.7534
2009-02-03 14:20:00,29.27,29.31,29.23,29.31,159139.55479452055,11.8754,11.8916,11.8591,11.8916,159139.5548
2009-02-03 14:25:00,29.31,29.32,29.23,29.24,146083.04794520547,11.8916,11.8956,11.8591,11.8632,146083.0479
2009-02-03 14:30:00,29.24,29.29,29.22,29.29,150363.8698630137,11.8632,11.8835,11.8551,11.8835,150363.8699
2009-02-03 14:35:00,29.29,29.33,29.28,29.29,117615.58219178082,11.8835,11.8997,11.8794,11.8835,117615.5822
2009-02-03 14:40:00,29.3,29.37,29.29,29.32,137093.3219178082,11.8875,11.9159,11.8835,11.8956,137093.3219
2009-02-03 14:45:00,29.32,29.39,29.31,29.31,141267.12328767125,11.8956,11.924,11.8916,11.8916,141267.1233
2009-02-03 14:50:00,29.31,29.36,29.29,29.29,122324.48630136986,11.8916,11.9119,11.8835,11.8835,122324.4863
2009-02-03 14:55:00,29.29,29.34,29.26,29.33,135166.95205479453,11.8835,11.9038,11.8713,11.8997,135166.9521
2009-02-03 15:00:00,29.32,29.36,29.26,29.27,150791.95205479453,11.8956,11.9119,11.8713,11.8754,150791.9521
2009-02-03 15:05:00,29.27,29.43,29.27,29.43,206335.61643835617,11.8754,11.9403,11.8754,11.9403,206335.6164
2009-02-03 15:10:00,29.43,29.52,29.42,29.5,280393.8356164384,11.9403,11.9768,11.9362,11.9687,280393.8356
2009-02-03 15:15:00,29.51,29.54,29.47,29.48,152290.2397260274,11.9727,11.9849,11.9565,11.9606,152290.2397
2009-02-03 15:20:00,29.49,29.56,29.41,29.53,284353.59589041094,11.9646,11.993,11.9322,11.9808,284353.5959
2009-02-03 15:25:00,29.53,29.55,29.47,29.48,197131.84931506848,11.9808,11.989,11.9565,11.9606,197131.8493
2009-02-03 15:30:00,29.48,29.56,29.46,29.53,489726.0273972603,11.9606,11.993,11.9524,11.9808,489726.0274
2009-02-03 15:35:00,29.53,29.56,29.47,29.56,391909.2465753425,11.9808,11.993,11.9565,11.993,391909.2466
2009-02-03 15:40:00,29.56,29.58,29.44,29.49,463398.97260273976,11.993,12.0011,11.9443,11.9646,463398.9726
2009-02-03 15:45:00,29.49,29.55,29.46,29.53,310680.6506849315,11.9646,11.989,11.9524,11.9808,310680.6507
2009-02-03 15:50:00,29.54,29.57,29.51,29.55,492080.4794520548,11.9849,11.9971,11.9727,11.989,492080.4795
2009-02-03 15:55:00,29.55,29.6,29.45,29.46,775470.8904109589,11.989,12.0092,11.9484,11.9524,775470.8904
2009-02-04 09:30:00,29.57,29.76,29.49,29.53,495826.19863013696,11.9971,12.0742,11.9646,11.9808,495826.1986
2009-02-04 09:35:00,29.52,29.64,29.31,29.45,291523.97260273976,11.9768,12.0255,11.8916,11.9484,291523.9726
2009-02-04 09:40:00,29.44,29.6,29.43,29.57,246575.34246575343,11.9443,12.0092,11.9403,11.9971,246575.3425
2009-02-04 09:45:00,29.57,29.57,29.47,29.53,196061.64383561644,11.9971,11.9971,11.9565,11.9808,196061.6438
2009-02-04 09:50:00,29.53,29.56,29.51,29.51,220462.32876712328,11.9808,11.993,11.9727,11.9727,220462.3288
2009-02-04 09:55:00,29.51,29.57,29.51,29.51,219499.14383561644,11.9727,11.9971,11.9727,11.9727,219499.1438
2009-02-04 10:00:00,29.53,29.62,29.53,29.56,294627.5684931507,11.9808,12.0174,11.9808,11.993,294627.5685
2009-02-04 10:05:00,29.56,29.59,29.44,29.44,252247.43150684933,11.993,12.0052,11.9443,11.9443,252247.4315
2009-02-04 10:10:00,29.44,29.52,29.42,29.44,354023.97260273976,11.9443,11.9768,11.9362,11.9443,354023.9726
2009-02-04 10:15:00,29.44,29.55,29.43,29.55,214469.1780821918,11.9443,11.989,11.9403,11.989,214469.1781
2009-02-04 10:20:00,29.54,29.61,29.53,29.6,269370.7191780822,11.9849,12.0133,11.9808,12.0092,269370.7192
2009-02-04 10:25:00,29.59,29.67,29.57,29.65,310573.6301369863,12.0052,12.0376,11.9971,12.0295,310573.6301
2009-02-04 10:30:00,29.64,29.67,29.58,29.6,231164.38356164383,12.0255,12.0376,12.0011,12.0092,231164.3836
2009-02-04 10:35:00,29.6,29.66,29.59,29.61,170911.81506849316,12.0092,12.0336,12.0052,12.0133,170911.8151
2009-02-04 10:40:00,29.62,29.66,29.6,29.65,239083.90410958903,12.0174,12.0336,12.0092,12.0295,239083.9041
2009-02-04 10:45:00,29.65,29.66,29.57,29.57,102204.62328767125,12.0295,12.0336,11.9971,11.9971,102204.6233
2009-02-04 10:50:00,29.57,29.63,29.53,29.62,243043.66438356164,11.9971,12.0214,11.9808,12.0174,243043.6644
2009-02-04 10:55:00,29.63,29.67,29.58,29.66,179259.41780821918,12.0214,12.0376,12.0011,12.0336,179259.4178
2009-02-04 11:00:00,29.65,29.66,29.55,29.56,119220.8904109589,12.0295,12.0336,11.989,11.993,119220.8904
2009-02-04 11:05:00,29.55,29.58,29.53,29.57,173908.3904109589,11.989,12.0011,11.9808,11.9971,173908.3904
2009-02-04 11:10:00,29.57,29.58,29.51,29.57,129387.84246575342,11.9971,12.0011,11.9727,11.9971,129387.8425
2009-02-04 11:15:00,29.56,29.56,29.45,29.56,147367.29452054793,11.993,11.993,11.9484,11.993,147367.2945
2009-02-04 11:20:00,29.56,29.58,29.51,29.58,174871.57534246577,11.993,12.0011,11.9727,12.0011,174871.5753
2009-02-04 11:25:00,29.58,29.63,29.52,29.53,132491.43835616438,12.0011,12.0214,11.9768,11.9808,132491.4384
2009-02-04 11:30:00,29.53,29.58,29.48,29.48,269049.65753424657,11.9808,12.0011,11.9606,11.9606,269049.6575
2009-02-04 11:35:00,29.48,29.49,29.44,29.45,78660.10273972603,11.9606,11.9646,11.9443,11.9484,78660.1027
2009-02-04 11:40:00,29.45,29.52,29.42,29.43,105843.32191780822,11.9484,11.9768,11.9362,11.9403,105843.3219
2009-02-04 11:45:00,29.43,29.44,29.4,29.41,107555.6506849315,11.9403,11.9443,11.9281,11.9322,107555.6507
2009-02-04 11:50:00,29.41,29.43,29.35,29.36,85081.33561643836,11.9322,11.9403,11.9078,11.9119,85081.3356
2009-02-04 11:55:00,29.36,29.39,29.34,29.36,154965.75342465754,11.9119,11.924,11.9038,11.9119,154965.7534
2009-02-04 12:00:00,29.36,29.52,29.35,29.5,199058.2191780822,11.9119,11.9768,11.9078,11.9687,199058.2192
2009-02-04 12:05:00,29.5,29.55,29.5,29.53,132598.4589041096,11.9687,11.989,11.9687,11.9808,132598.4589
2009-02-04 12:10:00,29.54,29.57,29.52,29.54,84867.29452054795,11.9849,11.9971,11.9768,11.9849,84867.2945
2009-02-04 12:15:00,29.53,29.55,29.49,29.5,132705.4794520548,11.9808,11.989,11.9646,11.9687,132705.4795
2009-02-04 12:20:00,29.5,29.5,29.43,29.43,268621.5753424658,11.9687,11.9687,11.9403,11.9403,268621.5753
2009-02-04 12:25:00,29.43,29.46,29.4,29.41,223886.98630136988,11.9403,11.9524,11.9281,11.9322,223886.9863
2009-02-04 12:30:00,29.41,29.44,29.38,29.41,90004.28082191781,11.9322,11.9443,11.92,11.9322,90004.2808
2009-02-04 12:35:00,29.41,29.44,29.41,29.43,98672.94520547944,11.9322,11.9443,11.9322,11.9403,98672.9452
2009-02-04 12:40:00,29.43,29.44,29.38,29.4,208690.0684931507,11.9403,11.9443,11.92,11.9281,208690.0685
2009-02-04 12:45:00,29.39,29.43,29.39,29.42,79837.32876712328,11.924,11.9403,11.924,11.9362,79837.3288
2009-02-04 12:50:00,29.42,29.44,29.34,29.35,125963.18493150684,11.9362,11.9443,11.9038,11.9078,125963.1849
2009-02-04 12:55:00,29.35,29.39,29.34,29.39,95676.3698630137,11.9078,11.924,11.9038,11.924,95676.3699
2009-02-04 13:00:00,29.38,29.38,29.26,29.27,108304.79452054796,11.92,11.92,11.8713,11.8754,108304.7945
2009-02-04 13:05:00,29.27,29.28,29.25,29.28,92144.69178082192,11.8754,11.8794,11.8672,11.8794,92144.6918
2009-02-04 13:10:00,29.27,29.29,29.22,29.23,124785.9589041096,11.8754,11.8835,11.8551,11.8591,124785.9589
2009-02-04 13:15:00,29.23,29.27,29.21,29.24,133668.66438356164,11.8591,11.8754,11.851,11.8632,133668.6644
2009-02-04 13:20:00,29.25,29.29,29.24,29.27,66994.86301369863,11.8672,11.8835,11.8632,11.8754,66994.863
2009-02-04 13:25:00,29.27,29.32,29.24,29.31,78017.9794520548,11.8754,11.8956,11.8632,11.8916,78017.9795
2009-02-04 13:30:00,29.3,29.34,29.24,29.24,95355.30821917808,11.8875,11.9038,11.8632,11.8632,95355.3082
2009-02-04 13:35:00,29.25,29.25,29.08,29.08,146939.2123287671,11.8672,11.8672,11.7983,11.7983,146939.2123
2009-02-04 13:40:00,29.08,29.09,28.97,28.99,312392.9794520548,11.7983,11.8023,11.7536,11.7618,312392.9795
2009-02-04 13:45:00,28.99,28.99,28.88,28.89,262307.3630136986,11.7618,11.7618,11.7171,11.7212,262307.363
2009-02-04 13:50:00,28.88,28.96,28.73,28.75,351134.4178082192,11.7171,11.7496,11.6563,11.6644,351134.4178
2009-02-04 13:55:00,28.74,28.82,28.67,28.82,323309.0753424658,11.6603,11.6928,11.6319,11.6928,323309.0753
2009-02-04 14:00:00,28.82,28.84,28.77,28.84,205800.5136986301,11.6928,11.7009,11.6725,11.7009,205800.5137
2009-02-04 14:05:00,28.84,28.92,28.83,28.87,256421.2328767124,11.7009,11.7334,11.6968,11.7131,256421.2329
2009-02-04 14:10:00,28.86,28.98,28.86,28.92,222174.65753424657,11.709,11.7577,11.709,11.7334,222174.6575
2009-02-04 14:15:00,28.92,28.95,28.88,28.93,213613.0136986301,11.7334,11.7455,11.7171,11.7374,213613.0137
2009-02-04 14:20:00,28.92,28.98,28.82,28.83,278895.5479452055,11.7334,11.7577,11.6928,11.6968,278895.5479
2009-02-04 14:25:00,28.83,28.86,28.8,28.85,124464.89726027397,11.6968,11.709,11.6847,11.705,124464.8973
2009-02-04 14:30:00,28.84,28.85,28.82,28.83,116438.35616438356,11.7009,11.705,11.6928,11.6968,116438.3562
2009-02-04 14:35:00,28.83,28.99,28.82,28.99,312392.9794520548,11.6968,11.7618,11.6928,11.7618,312392.9795
2009-02-04 14:40:00,28.99,28.99,28.9,28.91,100920.37671232875,11.7618,11.7618,11.7252,11.7293,100920.3767
2009-02-04 14:45:00,28.91,28.95,28.88,28.89,584760.2739726028,11.7293,11.7455,11.7171,11.7212,584760.274
2009-02-04 14:50:00,28.9,28.92,28.77,28.79,124678.93835616438,11.7252,11.7334,11.6725,11.6806,124678.9384
2009-02-04 14:55:00,28.79,28.93,28.73,28.87,306078.76712328766,11.6806,11.7374,11.6563,11.7131,306078.7671
2009-02-04 15:00:00,28.86,28.87,28.76,28.83,375535.102739726,11.709,11.7131,11.6684,11.6968,375535.1027
2009-02-04 15:05:00,28.83,28.84,28.67,28.69,364511.98630136985,11.6968,11.7009,11.6319,11.64,364511.9863
2009-02-04 15:10:00,28.69,28.7,28.51,28.52,357876.7123287671,11.64,11.6441,11.567,11.5711,357876.7123
2009-02-04 15:15:00,28.52,28.62,28.51,28.6,282748.2876712329,11.5711,11.6116,11.567,11.6035,282748.2877
2009-02-04 15:20:00,28.61,28.63,28.54,28.55,364190.9246575342,11.6076,11.6157,11.5792,11.5832,364190.9247
2009-02-04 15:25:00,28.55,28.7,28.52,28.63,428724.31506849313,11.5832,11.6441,11.5711,11.6157,428724.3151
2009-02-04 15:30:00,28.64,28.66,28.59,28.59,352311.6438356164,11.6197,11.6279,11.5995,11.5995,352311.6438
2009-02-04 15:35:00,28.59,28.67,28.59,28.63,324807.3630136986,11.5995,11.6319,11.5995,11.6157,324807.363
2009-02-04 15:40:00,28.63,28.69,28.57,28.62,650791.9520547945,11.6157,11.64,11.5913,11.6116,650791.9521
2009-02-04 15:45:00,28.61,28.63,28.56,28.57,335723.4589041096,11.6076,11.6157,11.5873,11.5913,335723.4589
2009-02-04 15:50:00,28.57,28.69,28.56,28.65,515410.9589041096,11.5913,11.64,11.5873,11.6238,515410.9589
2009-02-04 15:55:00,28.65,28.68,28.61,28.62,701412.6712328767,11.6238,11.636,11.6076,11.6116,701412.6712
2009-02-05 09:30:00,27.99,28.92,27.99,28.77,465218.3219178082,11.356,11.7334,11.356,11.6725,465218.3219
2009-02-05 09:35:00,28.77,28.77,28.64,28.74,370719.1780821918,11.6725,11.6725,11.6197,11.6603,370719.1781
2009-02-05 09:40:00,28.74,28.86,28.72,28.81,481913.5273972603,11.6603,11.709,11.6522,11.6887,481913.5274
2009-02-05 09:45:00,28.81,28.89,28.69,28.69,282748.2876712329,11.6887,11.7212,11.64,11.64,282748.2877
2009-02-05 09:50:00,28.7,28.7,28.38,28.41,688570.205479452,11.6441,11.6441,11.5143,11.5264,688570.2055
2009-02-05 09:55:00,28.41,28.42,28.27,28.31,561429.794520548,11.5264,11.5305,11.4696,11.4859,561429.7945
2009-02-05 10:00:00,28.31,28.42,28.28,28.37,277076.19863013696,11.4859,11.5305,11.4737,11.5102,277076.1986
2009-02-05 10:05:00,28.37,28.42,28.3,28.41,254815.92465753423,11.5102,11.5305,11.4818,11.5264,254815.9247
2009-02-05 10:10:00,28.4,28.41,28.32,28.38,124036.81506849316,11.5224,11.5264,11.4899,11.5143,124036.8151
2009-02-05 10:15:00,28.39,28.42,28.33,28.37,190389.5547945205,11.5183,11.5305,11.494,11.5102,190389.5548
2009-02-05 10:20:00,28.37,28.47,28.36,28.42,120719.17808219178,11.5102,11.5508,11.5061,11.5305,120719.1781
2009-02-05 10:25:00,28.43,28.47,28.36,28.37,127568.49315068494,11.5345,11.5508,11.5061,11.5102,127568.4932
2009-02-05 10:30:00,28.37,28.41,28.3,28.41,198737.15753424657,11.5102,11.5264,11.4818,11.5264,198737.1575
2009-02-05 10:35:00,28.41,28.41,28.35,28.39,140625.0,11.5264,11.5264,11.5021,11.5183,140625.0
2009-02-05 10:40:00,28.39,28.56,28.39,28.56,272795.37671232875,11.5183,11.5873,11.5183,11.5873,272795.3767
2009-02-05 10:45:00,28.56,28.7,28.56,28.64,245719.1780821918,11.5873,11.6441,11.5873,11.6197,245719.1781
2009-02-05 10:50:00,28.64,28.83,28.6,28.76,275791.9520547945,11.6197,11.6968,11.6035,11.6684,275791.9521
2009-02-05 10:55:00,28.75,28.98,28.73,28.83,417487.15753424657,11.6644,11.7577,11.6563,11.6968,417487.1575
2009-02-05 11:00:00,28.83,28.99,28.78,28.92,273116.4383561644,11.6968,11.7618,11.6765,11.7334,273116.4384
2009-02-05 11:05:00,28.92,29.02,28.87,28.98,245077.0547945205,11.7334,11.7739,11.7131,11.7577,245077.0548
2009-02-05 11:10:00,28.99,29.02,28.87,28.91,184075.34246575343,11.7618,11.7739,11.7131,11.7293,184075.3425
2009-02-05 11:15:00,28.92,28.95,28.87,28.9,171767.9794520548,11.7334,11.7455,11.7131,11.7252,171767.9795
2009-02-05 11:20:00,28.91,28.99,28.87,28.99,225385.2739726028,11.7293,11.7618,11.7131,11.7618,225385.274
2009-02-05 11:25:00,28.99,29.04,28.96,28.97,142016.26712328766,11.7618,11.782,11.7496,11.7536,142016.2671
2009-02-05 11:30:00,28.96,29.14,28.96,29.1,175620.7191780822,11.7496,11.8226,11.7496,11.8064,175620.7192
2009-02-05 11:35:00,29.1,29.13,29.0,29.01,173908.3904109589,11.8064,11.8186,11.7658,11.7699,173908.3904
2009-02-05 11:40:00,29.01,29.05,28.98,28.99,123073.6301369863,11.7699,11.7861,11.7577,11.7618,123073.6301
2009-02-05 11:45:00,28.99,29.08,28.99,29.05,144370.7191780822,11.7618,11.7983,11.7618,11.7861,144370.7192
2009-02-05 11:50:00,29.04,29.13,29.02,29.04,147046.23287671234,11.782,11.8186,11.7739,11.782,147046.2329
2009-02-05 11:55:00,29.04,29.13,29.04,29.11,180008.56164383562,11.782,11.8186,11.782,11.8104,180008.5616
2009-02-05 12:00:00,29.11,29.32,29.11,29.3,366010.27397260274,11.8104,11.8956,11.8104,11.8875,366010.274
2009-02-05 12:05:00,29.31,29.36,29.28,29.29,380244.0068493151,11.8916,11.9119,11.8794,11.8835,380244.0068
2009-02-05 12:10:00,29.28,29.45,29.27,29.36,183540.2397260274,11.8794,11.9484,11.8754,11.9119,183540.2397
2009-02-05 12:15:00,29.35,29.39,29.21,29.21,214469.1780821918,11.9078,11.924,11.851,11.851,214469.1781
2009-02-05 12:20:00,29.21,29.25,29.13,29.21,162992.29452054793,11.851,11.8672,11.8186,11.851,162992.2945
2009-02-05 12:25:00,29.21,29.22,29.12,29.14,132919.5205479452,11.851,11.8551,11.8145,11.8226,132919.5205
2009-02-05 12:30:00,29.13,29.19,29.13,29.15,78660.10273972603,11.8186,11.8429,11.8186,11.8267,78660.1027
2009-02-05 12:35:00,29.15,29.19,29.09,29.13,388484.5890410959,11.8267,11.8429,11.8023,11.8186,388484.589
2009-02-05 12:40:00,29.12,29.13,29.08,29.12,143086.47260273973,11.8145,11.8186,11.7983,11.8145,143086.4726
2009-02-05 12:45:00,29.12,29.15,29.08,29.09,80479.45205479451,11.8145,11.8267,11.7983,11.8023,80479.4521
2009-02-05 12:50:00,29.09,29.09,28.97,28.98,113762.84246575342,11.8023,11.8023,11.7536,11.7577,113762.8425
2009-02-05 12:55:00,28.97,29.14,28.97,29.13,124785.9589041096,11.7536,11.8226,11.7536,11.8186,124785.9589
2009-02-05 13:00:00,29.12,29.18,29.11,29.18,164062.5,11.8145,11.8388,11.8104,11.8388,164062.5
2009-02-05 13:05:00,29.17,29.3,29.14,29.29,100920.37671232875,11.8348,11.8875,11.8226,11.8835,100920.3767
2009-02-05 13:10:00,29.3,29.32,29.13,29.14,147153.25342465754,11.8875,11.8956,11.8186,11.8226,147153.2534
2009-02-05 13:15:00,29.14,29.17,28.99,29.01,224101.02739726027,11.8226,11.8348,11.7618,11.7699,224101.0274
2009-02-05 13:20:00,29.01,29.04,28.9,28.91,112906.67808219178,11.7699,11.782,11.7252,11.7293,112906.6781
2009-02-05 13:25:00,28.91,28.91,28.77,28.78,280714.897260274,11.7293,11.7293,11.6725,11.6765,280714.8973
2009-02-05 13:30:00,28.79,28.89,28.75,28.89,160851.88356164383,11.6806,11.7212,11.6644,11.7212,160851.8836
2009-02-05 13:35:00,28.88,28.95,28.84,28.92,129601.88356164384,11.7171,11.7455,11.7009,11.7334,129601.8836
2009-02-05 13:40:00,28.93,29.07,28.88,29.07,135166.95205479453,11.7374,11.7942,11.7171,11.7942,135166.9521
2009-02-05 13:45:00,29.06,29.08,29.02,29.07,147367.29452054793,11.7902,11.7983,11.7739,11.7942,147367.2945
2009-02-05 13:50:00,29.07,29.07,28.98,29.01,126926.3698630137,11.7942,11.7942,11.7577,11.7699,126926.3699
2009-02-05 13:55:00,29.0,29.02,28.89,28.92,150363.8698630137,11.7658,11.7739,11.7212,11.7334,150363.8699
2009-02-05 14:00:00,28.92,29.0,28.9,28.9,439640.4109589041,11.7334,11.7658,11.7252,11.7252,439640.411
2009-02-05 14:05:00,28.91,28.94,28.9,28.91,259096.7465753425,11.7293,11.7415,11.7252,11.7293,259096.7466
2009-02-05 14:10:00,28.91,28.91,28.82,28.84,235124.14383561644,11.7293,11.7293,11.6928,11.7009,235124.1438
2009-02-05 14:15:00,28.84,28.86,28.77,28.81,180222.602739726,11.7009,11.709,11.6725,11.6887,180222.6027
2009-02-05 14:20:00,28.81,28.96,28.79,28.91,467786.81506849313,11.6887,11.7496,11.6806,11.7293,467786.8151
2009-02-05 14:25:00,28.9,29.08,28.86,29.08,771190.0684931506,11.7252,11.7983,11.709,11.7983,771190.0685
2009-02-05 14:30:00,29.08,29.17,29.05,29.14,422624.1438356164,11.7983,11.8348,11.7861,11.8226,422624.1438
2009-02-05 14:35:00,29.14,29.18,29.08,29.13,378103.5958904109,11.8226,11.8388,11.7983,11.8186,378103.5959
2009-02-05 14:40:00,29.13,29.17,29.07,29.14,208154.96575342465,11.8186,11.8348,11.7942,11.8226,208154.9658
2009-02-05 14:45:00,29.14,29.18,29.09,29.11,130993.1506849315,11.8226,11.8388,11.8023,11.8104,130993.1507
2009-02-05 14:50:00,29.1,29.13,29.04,29.1,312928.08219178085,11.8064,11.8186,11.782,11.8064,312928.0822
2009-02-05 14:55:00,29.1,29.12,29.02,29.05,298908.3904109589,11.8064,11.8145,11.7739,11.7861,298908.3904
2009-02-05 15:00:00,29.05,29.13,29.01,29.01,490903.2534246575,11.7861,11.8186,11.7699,11.7699,490903.2534
2009-02-05 15:05:00,29.01,29.1,28.97,29.07,283818.4931506849,11.7699,11.8064,11.7536,11.7942,283818.4932
2009-02-05 15:10:00,29.06,29.2,29.05,29.2,249464.897260274,11.7902,11.847,11.7861,11.847,249464.8973
2009-02-05 15:15:00,29.2,29.26,29.15,29.19,303617.294520548,11.847,11.8713,11.8267,11.8429,303617.2945
2009-02-05 15:20:00,29.19,29.27,29.17,29.27,360873.2876712329,11.8429,11.8754,11.8348,11.8754,360873.2877
2009-02-05 15:25:00,29.27,29.38,29.27,29.36,290346.7465753425,11.8754,11.92,11.8754,11.9119,290346.7466
2009-02-05 15:30:00,29.36,29.39,29.21,29.22,404858.73287671234,11.9119,11.924,11.851,11.8551,404858.7329
2009-02-05 15:35:00,29.23,29.23,29.11,29.13,371896.40410958906,11.8591,11.8591,11.8104,11.8186,371896.4041
2009-02-05 15:40:00,29.13,29.28,29.13,29.27,379494.8630136986,11.8186,11.8794,11.8186,11.8754,379494.863
2009-02-05 15:45:00,29.27,29.27,29.14,29.17,322773.97260273976,11.8754,11.8754,11.8226,11.8348,322773.9726
2009-02-05 15:50:00,29.17,29.21,29.08,29.16,525256.8493150685,11.8348,11.851,11.7983,11.8307,525256.8493
2009-02-05 15:55:00,29.15,29.23,29.09,29.1,578981.1643835617,11.8267,11.8591,11.8023,11.8064,578981.1644
2009-02-06 09:30:00,29.25,29.27,28.98,29.11,522902.397260274,11.8672,11.8754,11.7577,11.8104,522902.3973
2009-02-06 09:35:00,29.09,29.56,29.04,29.53,762307.3630136986,11.8023,11.993,11.782,11.9808,762307.363
2009-02-06 09:40:00,29.53,29.7,29.42,29.7,418664.38356164383,11.9808,12.0498,11.9362,12.0498,418664.3836
2009-02-06 09:45:00,29.7,29.8,29.59,29.61,374464.897260274,12.0498,12.0904,12.0052,12.0133,374464.8973
2009-02-06 09:50:00,29.61,29.73,29.49,29.62,357983.73287671234,12.0133,12.062,11.9646,12.0174,357983.7329
2009-02-06 09:55:00,29.56,29.71,29.56,29.7,259952.9109589041,11.993,12.0539,11.993,12.0498,259952.911
2009-02-06 10:00:00,29.7,29.88,29.7,29.85,479666.0958904109,12.0498,12.1228,12.0498,12.1107,479666.0959
2009-02-06 10:05:00,29.85,29.87,29.73,29.81,228595.8904109589,12.1107,12.1188,12.062,12.0944,228595.8904
2009-02-06 10:10:00,29.84,29.88,29.75,29.76,327803.9383561644,12.1066,12.1228,12.0701,12.0742,327803.9384
2009-02-06 10:15:00,29.76,29.81,29.64,29.67,139875.85616438356,12.0742,12.0944,12.0255,12.0376,139875.8562
2009-02-06 10:20:00,29.66,29.67,29.52,29.57,195526.5410958904,12.0336,12.0376,11.9768,11.9971,195526.5411
2009-02-06 10:25:00,29.57,29.7,29.56,29.67,117508.56164383562,11.9971,12.0498,11.993,12.0376,117508.5616
2009-02-06 10:30:00,29.66,29.67,29.58,29.67,102846.74657534246,12.0336,12.0376,12.0011,12.0376,102846.7466
2009-02-06 10:35:00,29.67,29.7,29.6,29.64,121040.2397260274,12.0376,12.0498,12.0092,12.0255,121040.2397
2009-02-06 10:40:00,29.64,29.64,29.51,29.6,94285.10273972603,12.0255,12.0255,11.9727,12.0092,94285.1027
2009-02-06 10:45:00,29.61,29.67,29.6,29.62,95355.30821917808,12.0133,12.0376,12.0092,12.0174,95355.3082
2009-02-06 10:50:00,29.62,29.69,29.6,29.65,114833.04794520549,12.0174,12.0458,12.0092,12.0295,114833.0479
2009-02-06 10:55:00,29.66,29.66,29.5,29.5,151755.13698630137,12.0336,12.0336,11.9687,11.9687,151755.137
2009-02-06 11:00:00,29.51,29.66,29.5,29.65,112585.61643835616,11.9727,12.0336,11.9687,12.0295,112585.6164
2009-02-06 11:05:00,29.65,29.83,29.61,29.82,290881.8493150685,12.0295,12.1026,12.0133,12.0985,290881.8493
2009-02-06 11:10:00,29.82,29.85,29.77,29.81,173480.30821917808,12.0985,12.1107,12.0782,12.0944,173480.3082
2009-02-06 11:15:00,29.81,29.84,29.72,29.77,148544.5205479452,12.0944,12.1066,12.0579,12.0782,148544.5205
2009-02-06 11:20:00,29.77,29.79,29.66,29.75,121468.32191780822,12.0782,12.0863,12.0336,12.0701,121468.3219
2009-02-06 11:25:00,29.75,29.84,29.72,29.84,94927.22602739726,12.0701,12.1066,12.0579,12.1066,94927.226
2009-02-06 11:30:00,29.84,29.87,29.79,29.79,133454.62328767125,12.1066,12.1188,12.0863,12.0863,133454.6233
2009-02-06 11:35:00,29.79,29.79,29.73,29.76,98137.84246575342,12.0863,12.0863,12.062,12.0742,98137.8425
2009-02-06 11:40:00,29.76,29.85,29.75,29.85,59503.42465753425,12.0742,12.1107,12.0701,12.1107,59503.4247
2009-02-06 11:45:00,29.85,29.87,29.77,29.78,107555.6506849315,12.1107,12.1188,12.0782,12.0823,107555.6507
2009-02-06 11:50:00,29.77,29.86,29.76,29.85,78767.12328767123,12.0782,12.1147,12.0742,12.1107,78767.1233
2009-02-06 11:55:00,29.85,29.89,29.85,29.89,161386.98630136988,12.1107,12.1269,12.1107,12.1269,161386.9863
2009-02-06 12:00:00,29.89,29.9,29.82,29.82,209974.3150684932,12.1269,12.131,12.0985,12.0985,209974.3151
2009-02-06 12:05:00,29.83,29.84,29.77,29.81,144584.7602739726,12.1026,12.1066,12.0782,12.0944,144584.7603
2009-02-06 12:10:00,29.81,29.84,29.73,29.76,97174.65753424658,12.0944,12.1066,12.062,12.0742,97174.6575
2009-02-06 12:15:00,29.75,29.78,29.71,29.71,75235.44520547945,12.0701,12.0823,12.0539,12.0539,75235.4452
2009-02-06 12:20:00,29.71,29.78,29.69,29.77,87007.70547945205,12.0539,12.0823,12.0458,12.0782,87007.7055
2009-02-06 12:25:00,29.77,29.78,29.66,29.69,111408.3904109589,12.0782,12.0823,12.0336,12.0458,111408.3904
2009-02-06 12:30:00,29.69,29.73,29.65,29.73,68172.0890410959,12.0458,12.062,12.0295,12.062,68172.089
2009-02-06 12:35:00,29.73,29.85,29.72,29.84,148437.5,12.062,12.1107,12.0579,12.1066,148437.5
2009-02-06 12:40:00,29.84,29.87,29.81,29.83,115154.1095890411,12.1066,12.1188,12.0944,12.1026,115154.1096
2009-02-06 12:45:00,29.84,29.87,29.83,29.86,154858.73287671234,12.1066,12.1188,12.1026,12.1147,154858.7329
2009-02-06 12:50:00,29.86,29.87,29.84,29.86,129387.84246575342,12.1147,12.1188,12.1066,12.1147,129387.8425
2009-02-06 12:55:00,29.85,29.89,29.85,29.88,153253.42465753423,12.1107,12.1269,12.1107,12.1228,153253.4247
2009-02-06 13:00:00,29.87,29.89,29.8,29.84,156785.10273972602,12.1188,12.1269,12.0904,12.1066,156785.1027
2009-02-06 13:05:00,29.84,29.98,29.84,29.9,315175.5136986301,12.1066,12.1634,12.1066,12.131,315175.5137
2009-02-06 13:10:00,29.9,30.0,29.88,29.99,247966.6095890411,12.131,12.1715,12.1228,12.1675,247966.6096
2009-02-06 13:15:00,30.0,30.08,29.96,30.08,340325.34246575343,12.1715,12.204,12.1553,12.204,340325.3425
2009-02-06 13:20:00,30.07,30.09,29.98,29.98,280607.87671232875,12.1999,12.208,12.1634,12.1634,280607.8767
2009-02-06 13:25:00,29.98,30.01,29.85,29.96,247110.44520547945,12.1634,12.1756,12.1107,12.1553,247110.4452
2009-02-06 13:30:00,29.95,30.04,29.95,29.98,141374.14383561644,12.1512,12.1878,12.1512,12.1634,141374.1438
2009-02-06 13:35:00,29.98,29.99,29.93,29.93,126070.20547945204,12.1634,12.1675,12.1431,12.1431,126070.2055
2009-02-06 13:40:00,29.93,29.93,29.83,29.84,222067.63698630137,12.1431,12.1431,12.1026,12.1066,222067.637
2009-02-06 13:45:00,29.84,29.86,29.78,29.8,156464.04109589042,12.1066,12.1147,12.0823,12.0904,156464.0411
2009-02-06 13:50:00,29.8,29.8,29.7,29.71,261558.2191780822,12.0904,12.0904,12.0498,12.0539,261558.2192
2009-02-06 13:55:00,29.71,29.82,29.71,29.82,148865.58219178082,12.0539,12.0985,12.0539,12.0985,148865.5822
2009-02-06 14:00:00,29.81,29.82,29.7,29.73,179366.43835616438,12.0944,12.0985,12.0498,12.062,179366.4384
2009-02-06 14:05:00,29.73,29.78,29.71,29.77,145761.98630136988,12.062,12.0823,12.0539,12.0782,145761.9863
2009-02-06 14:10:00,29.78,29.84,29.76,29.83,74486.30136986301,12.0823,12.1066,12.0742,12.1026,74486.3014
2009-02-06 14:15:00,29.83,29.84,29.68,29.7,156464.04109589042,12.1026,12.1066,12.0417,12.0498,156464.0411
2009-02-06 14:20:00,29.71,29.81,29.7,29.79,123501.71232876711,12.0539,12.0944,12.0498,12.0863,123501.7123
2009-02-06 14:25:00,29.79,29.82,29.75,29.79,99743.1506849315,12.0863,12.0985,12.0701,12.0863,99743.1507
2009-02-06 14:30:00,29.79,29.86,29.79,29.86,121040.2397260274,12.0863,12.1147,12.0863,12.1147,121040.2397
2009-02-06 14:35:00,29.86,29.9,29.8,29.8,103060.78767123289,12.1147,12.131,12.0904,12.0904,103060.7877
2009-02-06 14:40:00,29.8,29.84,29.73,29.76,106592.46575342468,12.0904,12.1066,12.062,12.0742,106592.4658
2009-02-06 14:45:00,29.76,29.78,29.72,29.74,75021.40410958904,12.0742,12.0823,12.0579,12.066,75021.4041
2009-02-06 14:50:00,29.74,29.77,29.69,29.77,160958.90410958903,12.066,12.0782,12.0458,12.0782,160958.9041
2009-02-06 14:55:00,29.77,29.82,29.76,29.82,108839.89726027397,12.0782,12.0985,12.0742,12.0985,108839.8973
2009-02-06 15:00:00,29.81,29.82,29.65,29.67,189105.30821917808,12.0944,12.0985,12.0295,12.0376,189105.3082
2009-02-06 15:05:00,29.67,29.75,29.64,29.7,170483.73287671234,12.0376,12.0701,12.0255,12.0498,170483.7329
2009-02-06 15:10:00,29.7,29.73,29.62,29.64,429473.4589041096,12.0498,12.062,12.0174,12.0255,429473.4589
2009-02-06 15:15:00,29.64,29.69,29.62,29.66,264554.794520548,12.0255,12.0458,12.0174,12.0336,264554.7945
2009-02-06 15:20:00,29.65,29.7,29.61,29.67,341074.48630136985,12.0295,12.0498,12.0133,12.0376,341074.4863
2009-02-06 15:25:00,29.66,29.67,29.53,29.61,400042.80821917806,12.0336,12.0376,11.9808,12.0133,400042.8082
2009-02-06 15:30:00,29.61,29.66,29.57,29.65,411279.9657534247,12.0133,12.0336,11.9971,12.0295,411279.9658
2009-02-06 15:35:00,29.65,29.7,29.61,29.62,319135.27397260274,12.0295,12.0498,12.0133,12.0174,319135.274
2009-02-06 15:40:00,29.61,29.75,29.61,29.73,500428.0821917809,12.0133,12.0701,12.0133,12.062,500428.0822
2009-02-06 15:45:00,29.73,29.82,29.7,29.7,496468.3219178082,12.062,12.0985,12.0498,12.0498,496468.3219
2009-02-06 15:50:00,29.7,29.76,29.67,29.7,614726.0273972603,12.0498,12.0742,12.0376,12.0498,614726.0274
2009-02-06 15:55:00,29.69,29.7,29.58,29.64,1091288.5273972603,12.0458,12.0498,12.0011,12.0255,1091288.5274
2009-02-09 09:30:00,29.87,29.88,29.34,29.4,302119.0068493151,12.1188,12.1228,11.9038,11.9281,302119.0068
2009-02-09 09:35:00,29.4,29.69,29.36,29.65,289811.6438356164,11.9281,12.0458,11.9119,12.0295,289811.6438
2009-02-09 09:40:00,29.65,29.74,29.59,29.62,157855.30821917808,12.0295,12.066,12.0052,12.0174,157855.3082
2009-02-09 09:45:00,29.62,29.72,29.43,29.45,426048.80136986304,12.0174,12.0579,11.9403,11.9484,426048.8014
2009-02-09 09:50:00,29.45,29.5,29.34,29.47,255244.00684931508,11.9484,11.9687,11.9038,11.9565,255244.0068
2009-02-09 09:55:00,29.47,29.48,29.37,29.43,194349.3150684932,11.9565,11.9606,11.9159,11.9403,194349.3151
2009-02-09 10:00:00,29.43,29.44,29.32,29.37,213827.0547945205,11.9403,11.9443,11.8956,11.9159,213827.0548
2009-02-09 10:05:00,29.37,29.39,29.25,29.28,356592.4657534247,11.9159,11.924,11.8672,11.8794,356592.4658
2009-02-09 10:10:00,29.29,29.41,29.28,29.37,192958.04794520547,11.8835,11.9322,11.8794,11.9159,192958.0479
2009-02-09 10:15:00,29.37,29.42,29.36,29.41,111836.47260273973,11.9159,11.9362,11.9119,11.9322,111836.4726
2009-02-09 10:20:00,29.42,29.44,29.4,29.41,81335.61643835617,11.9362,11.9443,11.9281,11.9322,81335.6164
2009-02-09 10:25:00,29.41,29.48,29.41,29.45,141267.12328767125,11.9322,11.9606,11.9322,11.9484,141267.1233
2009-02-09 10:30:00,29.46,29.47,29.4,29.43,231485.44520547945,11.9524,11.9565,11.9281,11.9403,231485.4452
2009-02-09 10:35:00,29.42,29.48,29.41,29.46,163313.35616438356,11.9362,11.9606,11.9322,11.9524,163313.3562
2009-02-09 10:40:00,29.49,29.55,29.46,29.55,200770.54794520547,11.9646,11.989,11.9524,11.989,200770.5479
2009-02-09 10:45:00,29.55,29.65,29.48,29.63,131635.27397260274,11.989,12.0295,11.9606,12.0214,131635.274
2009-02-09 10:50:00,29.63,29.65,29.57,29.57,118471.74657534246,12.0214,12.0295,11.9971,11.9971,118471.7466
2009-02-09 10:55:00,29.58,29.76,29.58,29.7,167380.13698630137,12.0011,12.0742,12.0011,12.0498,167380.137
2009-02-09 11:00:00,29.71,29.71,29.65,29.65,189533.3904109589,12.0539,12.0539,12.0295,12.0295,189533.3904
2009-02-09 11:05:00,29.66,29.68,29.62,29.66,149186.64383561644,12.0336,12.0417,12.0174,12.0336,149186.6438
2009-02-09 11:10:00,29.66,29.68,29.62,29.65,96853.59589041096,12.0336,12.0417,12.0174,12.0295,96853.5959
2009-02-09 11:15:00,29.66,29.68,29.62,29.64,95890.4109589041,12.0336,12.0417,12.0174,12.0255,95890.411
2009-02-09 11:20:00,29.64,29.68,29.58,29.61,108732.87671232875,12.0255,12.0417,12.0011,12.0133,108732.8767
2009-02-09 11:25:00,29.61,29.67,29.58,29.6,87114.72602739726,12.0133,12.0376,12.0011,12.0092,87114.726
2009-02-09 11:30:00,29.6,29.62,29.52,29.53,84225.17123287672,12.0092,12.0174,11.9768,11.9808,84225.1712
2009-02-09 11:35:00,29.54,29.58,29.53,29.55,64426.3698630137,11.9849,12.0011,11.9808,11.989,64426.3699
2009-02-09 11:40:00,29.55,29.55,29.45,29.48,147046.23287671234,11.989,11.989,11.9484,11.9606,147046.2329
2009-02-09 11:45:00,29.48,29.52,29.46,29.48,81656.67808219178,11.9606,11.9768,11.9524,11.9606,81656.6781
2009-02-09 11:50:00,29.49,29.53,29.48,29.49,48480.308219178085,11.9646,11.9808,11.9606,11.9646,48480.3082
2009-02-09 11:55:00,29.5,29.55,29.48,29.55,64747.43150684932,11.9687,11.989,11.9606,11.989,64747.4315
2009-02-09 12:00:00,29.55,29.58,29.54,29.55,76733.73287671233,11.989,12.0011,11.9849,11.989,76733.7329
2009-02-09 12:05:00,29.55,29.56,29.49,29.54,80693.49315068494,11.989,11.993,11.9646,11.9849,80693.4932
2009-02-09 12:10:00,29.53,29.59,29.51,29.53,78125.0,11.9808,12.0052,11.9727,11.9808,78125.0
2009-02-09 12:15:00,29.53,29.62,29.53,29.58,72559.93150684932,11.9808,12.0174,11.9808,12.0011,72559.9315
2009-02-09 12:20:00,29.58,29.6,29.54,29.56,63784.24657534247,12.0011,12.0092,11.9849,11.993,63784.2466
2009-02-09 12:25:00,29.55,29.68,29.54,29.61,174015.4109589041,11.989,12.0417,11.9849,12.0133,174015.411
2009-02-09 12:30:00,29.61,29.63,29.6,29.62,32855.308219178085,12.0133,12.0214,12.0092,12.0174,32855.3082
2009-02-09 12:35:00,29.62,29.63,29.58,29.6,59289.38356164384,12.0174,12.0214,12.0011,12.0092,59289.3836
2009-02-09 12:40:00,29.62,29.69,29.6,29.6,88291.95205479451,12.0174,12.0458,12.0092,12.0092,88291.9521
2009-02-09 12:45:00,29.6,29.63,29.57,29.63,79944.3493150685,12.0092,12.0214,11.9971,12.0214,79944.3493
2009-02-09 12:50:00,29.62,29.72,29.62,29.7,96104.45205479451,12.0174,12.0579,12.0174,12.0498,96104.4521
2009-02-09 12:55:00,29.71,29.73,29.67,29.67,74486.30136986301,12.0539,12.062,12.0376,12.0376,74486.3014
2009-02-09 13:00:00,29.68,29.7,29.62,29.62,125856.16438356164,12.0417,12.0498,12.0174,12.0174,125856.1644
2009-02-09 13:05:00,29.63,29.67,29.62,29.65,75235.44520547945,12.0214,12.0376,12.0174,12.0295,75235.4452
2009-02-09 13:10:00,29.65,29.66,29.62,29.66,52440.06849315069,12.0295,12.0336,12.0174,12.0336,52440.0685
2009-02-09 13:15:00,29.66,29.68,29.58,29.59,90004.28082191781,12.0336,12.0417,12.0011,12.0052,90004.2808
2009-02-09 13:20:00,29.58,29.62,29.56,29.61,74165.2397260274,12.0011,12.0174,11.993,12.0133,74165.2397
2009-02-09 13:25:00,29.6,29.6,29.57,29.57,59182.36301369863,12.0092,12.0092,11.9971,11.9971,59182.363
2009-02-09 13:30:00,29.57,29.57,29.47,29.49,142551.3698630137,11.9971,11.9971,11.9565,11.9646,142551.3699
2009-02-09 13:35:00,29.49,29.57,29.43,29.56,180757.70547945207,11.9646,11.9971,11.9403,11.993,180757.7055
2009-02-09 13:40:00,29.56,29.58,29.52,29.56,83369.00684931508,11.993,12.0011,11.9768,11.993,83369.0068
2009-02-09 13:45:00,29.55,29.56,29.46,29.49,101027.39726027397,11.989,11.993,11.9524,11.9646,101027.3973
2009-02-09 13:50:00,29.48,29.49,29.4,29.45,246468.3219178082,11.9606,11.9646,11.9281,11.9484,246468.3219
2009-02-09 13:55:00,29.45,29.54,29.42,29.54,94713.18493150684,11.9484,11.9849,11.9362,11.9849,94713.1849
2009-02-09 14:00:00,29.55,29.56,29.49,29.5,104023.97260273973,11.989,11.993,11.9646,11.9687,104023.9726
2009-02-09 14:05:00,29.51,29.51,29.44,29.47,109375.0,11.9727,11.9727,11.9443,11.9565,109375.0
2009-02-09 14:10:00,29.47,29.48,29.39,29.39,110231.16438356164,11.9565,11.9606,11.924,11.924,110231.1644
2009-02-09 14:15:00,29.39,29.4,29.35,29.39,83047.94520547945,11.924,11.9281,11.9078,11.924,83047.9452
2009-02-09 14:20:00,29.4,29.48,29.39,29.42,172624.14383561644,11.9281,11.9606,11.924,11.9362,172624.1438
2009-02-09 14:25:00,29.42,29.43,29.33,29.35,132705.4794520548,11.9362,11.9403,11.8997,11.9078,132705.4795
2009-02-09 14:30:00,29.35,29.41,29.33,29.36,139875.85616438356,11.9078,11.9322,11.8997,11.9119,139875.8562
2009-02-09 14:35:00,29.36,29.38,29.3,29.33,216930.65068493152,11.9119,11.92,11.8875,11.8997,216930.6507
2009-02-09 14:40:00,29.34,29.36,29.28,29.28,116973.4589041096,11.9038,11.9119,11.8794,11.8794,116973.4589
2009-02-09 14:45:00,29.29,29.33,29.26,29.31,195098.4589041096,11.8835,11.8997,11.8713,11.8916,195098.4589
2009-02-09 14:50:00,29.31,29.37,29.31,29.32,160209.7602739726,11.8916,11.9159,11.8916,11.8956,160209.7603
2009-02-09 14:55:00,29.33,29.36,29.31,29.34,131528.25342465754,11.8997,11.9119,11.8916,11.9038,131528.2534
2009-02-09 15:00:00,29.34,29.36,29.27,29.28,199379.2808219178,11.9038,11.9119,11.8754,11.8794,199379.2808
2009-02-09 15:05:00,29.28,29.34,29.27,29.32,179259.41780821918,11.8794,11.9038,11.8754,11.8956,179259.4178
2009-02-09 15:10:00,29.31,29.35,29.24,29.34,293771.40410958906,11.8916,11.9078,11.8632,11.9038,293771.4041
2009-02-09 15:15:00,29.34,29.36,29.26,29.28,191245.7191780822,11.9038,11.9119,11.8713,11.8794,191245.7192
2009-02-09 15:20:00,29.29,29.31,29.27,29.3,406250.0,11.8835,11.8916,11.8754,11.8875,406250.0
2009-02-09 15:25:00,29.3,29.35,29.29,29.31,354559.0753424658,11.8875,11.9078,11.8835,11.8916,354559.0753
2009-02-09 15:30:00,29.31,29.38,29.29,29.31,489083.90410958906,11.8916,11.92,11.8835,11.8916,489083.9041
2009-02-09 15:35:00,29.31,29.36,29.29,29.29,452375.8561643836,11.8916,11.9119,11.8835,11.8835,452375.8562
2009-02-09 15:40:00,29.29,29.32,29.27,29.3,321596.7465753425,11.8835,11.8956,11.8754,11.8875,321596.7466
2009-02-09 15:45:00,29.31,29.33,29.23,29.26,496468.3219178082,11.8916,11.8997,11.8591,11.8713,496468.3219
2009-02-09 15:50:00,29.26,29.35,29.25,29.3,531999.1438356164,11.8713,11.9078,11.8672,11.8875,531999.1438
2009-02-09 15:55:00,29.3,29.36,29.26,29.32,565603.595890411,11.8875,11.9119,11.8713,11.8956,565603.5959
2009-02-10 09:30:00,29.25,29.43,29.15,29.28,333904.1095890411,11.8672,11.9403,11.8267,11.8794,333904.1096
2009-02-10 09:35:00,29.3,29.31,29.17,29.21,198951.198630137,11.8875,11.8916,11.8348,11.851,198951.1986
2009-02-10 09:40:00,29.21,29.23,29.08,29.13,430543.6643835616,11.851,11.8591,11.7983,11.8186,430543.6644
2009-02-10 09:45:00,29.15,29.31,29.07,29.08,445847.602739726,11.8267,11.8916,11.7942,11.7983,445847.6027
2009-02-10 09:50:00,29.07,29.17,28.98,28.99,277290.2397260274,11.7942,11.8348,11.7577,11.7618,277290.2397
2009-02-10 09:55:00,29.0,29.03,28.92,28.94,170697.77397260274,11.7658,11.778,11.7334,11.7415,170697.774
2009-02-10 10:00:00,28.95,28.96,28.78,28.79,369006.8493150685,11.7455,11.7496,11.6765,11.6806,369006.8493
2009-02-10 10:05:00,28.79,28.9,28.76,28.86,457833.90410958906,11.6806,11.7252,11.6684,11.709,457833.9041
2009-02-10 10:10:00,28.87,28.88,28.76,28.78,296446.9178082192,11.7131,11.7171,11.6684,11.6765,296446.9178
2009-02-10 10:15:00,28.79,28.82,28.74,28.77,146725.17123287672,11.6806,11.6928,11.6603,11.6725,146725.1712
2009-02-10 10:20:00,28.77,28.82,28.72,28.74,159781.6780821918,11.6725,11.6928,11.6522,11.6603,159781.6781
2009-02-10 10:25:00,28.74,28.78,28.72,28.74,135809.07534246577,11.6603,11.6765,11.6522,11.6603,135809.0753
2009-02-10 10:30:00,28.74,28.85,28.7,28.85,191994.86301369863,11.6603,11.705,11.6441,11.705,191994.863
2009-02-10 10:35:00,28.84,28.84,28.72,28.8,138056.50684931508,11.7009,11.7009,11.6522,11.6847,138056.5068
2009-02-10 10:40:00,28.79,28.88,28.75,28.83,194884.4178082192,11.6806,11.7171,11.6644,11.6968,194884.4178
2009-02-10 10:45:00,28.84,28.86,28.77,28.84,147795.37671232875,11.7009,11.709,11.6725,11.7009,147795.3767
2009-02-10 10:50:00,28.84,28.88,28.84,28.87,80158.3904109589,11.7009,11.7171,11.7009,11.7131,80158.3904
2009-02-10 10:55:00,28.87,28.92,28.81,28.85,646725.1712328767,11.7131,11.7334,11.6887,11.705,646725.1712
2009-02-10 11:00:00,28.85,28.95,28.75,28.81,458047.94520547945,11.705,11.7455,11.6644,11.6887,458047.9452
2009-02-10 11:05:00,28.81,28.83,28.52,28.62,893835.6164383561,11.6887,11.6968,11.5711,11.6116,893835.6164
2009-02-10 11:10:00,28.61,28.66,28.45,28.53,594285.1027397261,11.6076,11.6279,11.5427,11.5751,594285.1027
2009-02-10 11:15:00,28.53,28.58,28.47,28.52,268086.47260273976,11.5751,11.5954,11.5508,11.5711,268086.4726
2009-02-10 11:20:00,28.52,28.67,28.51,28.63,351776.5410958904,11.5711,11.6319,11.567,11.6157,351776.5411
2009-02-10 11:25:00,28.63,28.63,28.49,28.49,320740.58219178085,11.6157,11.6157,11.5589,11.5589,320740.5822
2009-02-10 11:30:00,28.5,28.51,28.15,28.15,535316.7808219178,11.5629,11.567,11.4209,11.4209,535316.7808
2009-02-10 11:35:00,28.15,28.29,28.08,28.14,326947.77397260274,11.4209,11.4777,11.3925,11.4169,326947.774
2009-02-10 11:40:00,28.15,28.36,28.13,28.34,357020.5479452055,11.4209,11.5061,11.4128,11.498,357020.5479
2009-02-10 11:45:00,28.35,28.35,28.11,28.28,258026.5410958904,11.5021,11.5021,11.4047,11.4737,258026.5411
2009-02-10 11:50:00,28.27,28.29,28.13,28.25,186643.8356164384,11.4696,11.4777,11.4128,11.4615,186643.8356
2009-02-10 11:55:00,28.26,28.28,28.14,28.25,231592.46575342465,11.4656,11.4737,11.4169,11.4615,231592.4658
2009-02-10 12:00:00,28.26,28.33,28.22,28.28,123287.67123287672,11.4656,11.494,11.4493,11.4737,123287.6712
2009-02-10 12:05:00,28.29,28.29,28.13,28.15,204730.30821917808,11.4777,11.4777,11.4128,11.4209,204730.3082
2009-02-10 12:10:00,28.16,28.39,28.15,28.36,215432.36301369863,11.425,11.5183,11.4209,11.5061,215432.363
2009-02-10 12:15:00,28.36,28.42,28.34,28.35,120612.15753424658,11.5061,11.5305,11.498,11.5021,120612.1575
2009-02-10 12:20:00,28.35,28.43,28.33,28.39,142551.3698630137,11.5021,11.5345,11.494,11.5183,142551.3699
2009-02-10 12:25:00,28.39,28.41,28.27,28.3,90967.46575342464,11.5183,11.5264,11.4696,11.4818,90967.4658
2009-02-10 12:30:00,28.3,28.3,28.23,28.29,94820.20547945204,11.4818,11.4818,11.4534,11.4777,94820.2055
2009-02-10 12:35:00,28.29,28.41,28.25,28.4,148437.5,11.4777,11.5264,11.4615,11.5224,148437.5
2009-02-10 12:40:00,28.41,28.42,28.32,28.37,100813.35616438356,11.5264,11.5305,11.4899,11.5102,100813.3562
2009-02-10 12:45:00,28.37,28.37,28.3,28.33,71061.64383561644,11.5102,11.5102,11.4818,11.494,71061.6438
2009-02-10 12:50:00,28.34,28.41,28.33,28.38,112050.51369863014,11.498,11.5264,11.494,11.5143,112050.5137
2009-02-10 12:55:00,28.37,28.41,28.3,28.31,67101.88356164383,11.5102,11.5264,11.4818,11.4859,67101.8836
2009-02-10 13:00:00,28.32,28.32,28.22,28.24,86579.62328767123,11.4899,11.4899,11.4493,11.4575,86579.6233
2009-02-10 13:05:00,28.24,28.26,28.18,28.23,205479.45205479453,11.4575,11.4656,11.4331,11.4534,205479.4521
2009-02-10 13:10:00,28.23,28.27,28.18,28.26,284032.5342465753,11.4534,11.4696,11.4331,11.4656,284032.5342
2009-02-10 13:15:00,28.27,28.28,28.17,28.2,291202.91095890413,11.4696,11.4737,11.4291,11.4412,291202.911
2009-02-10 13:20:00,28.2,28.22,28.03,28.11,466716.6095890411,11.4412,11.4493,11.3723,11.4047,466716.6096
2009-02-10 13:25:00,28.1,28.13,28.03,28.1,158390.4109589041,11.4007,11.4128,11.3723,11.4007,158390.411
2009-02-10 13:30:00,28.1,28.12,28.05,28.1,156892.12328767125,11.4007,11.4088,11.3804,11.4007,156892.1233
2009-02-10 13:35:00,28.1,28.18,28.1,28.16,132705.4794520548,11.4007,11.4331,11.4007,11.425,132705.4795
2009-02-10 13:40:00,28.16,28.27,28.13,28.26,180757.70547945207,11.425,11.4696,11.4128,11.4656,180757.7055
2009-02-10 13:45:00,28.27,28.27,28.1,28.16,150577.9109589041,11.4696,11.4696,11.4007,11.425,150577.911
2009-02-10 13:50:00,28.17,28.2,28.12,28.13,145012.84246575343,11.4291,11.4412,11.4088,11.4128,145012.8425
2009-02-10 13:55:00,28.13,28.73,28.09,28.11,116117.29452054796,11.4128,11.6563,11.3966,11.4047,116117.2945
2009-02-10 14:00:00,28.11,28.16,28.06,28.14,170269.69178082192,11.4047,11.425,11.3844,11.4169,170269.6918
2009-02-10 14:05:00,28.13,28.17,28.1,28.13,121254.2808219178,11.4128,11.4291,11.4007,11.4128,121254.2808
2009-02-10 14:10:00,28.13,28.16,28.08,28.08,97709.7602739726,11.4128,11.425,11.3925,11.3925,97709.7603
2009-02-10 14:15:00,28.1,28.13,28.05,28.09,110980.30821917808,11.4007,11.4128,11.3804,11.3966,110980.3082
2009-02-10 14:20:00,28.09,28.11,28.03,28.08,141802.22602739726,11.3966,11.4047,11.3723,11.3925,141802.226
2009-02-10 14:25:00,28.08,28.08,28.03,28.05,131314.2123287671,11.3925,11.3925,11.3723,11.3804,131314.2123
2009-02-10 14:30:00,28.04,28.05,27.96,27.97,411172.94520547945,11.3763,11.3804,11.3439,11.3479,411172.9452
2009-02-10 14:35:00,27.97,28.0,27.94,27.98,282534.2465753425,11.3479,11.3601,11.3357,11.352,282534.2466
2009-02-10 14:40:00,27.98,28.11,27.97,28.03,279109.58904109587,11.352,11.4047,11.3479,11.3723,279109.589
2009-02-10 14:45:00,28.03,28.13,28.02,28.07,287136.1301369863,11.3723,11.4128,11.3682,11.3885,287136.1301
2009-02-10 14:50:00,28.08,28.09,28.01,28.03,142444.34931506848,11.3925,11.3966,11.3641,11.3723,142444.3493
2009-02-10 14:55:00,28.04,28.07,27.95,27.97,198309.0753424657,11.3763,11.3885,11.3398,11.3479,198309.0753
2009-02-10 15:00:00,27.97,28.06,27.97,28.03,206870.7191780822,11.3479,11.3844,11.3479,11.3723,206870.7192
2009-02-10 15:05:00,28.03,28.09,28.0,28.08,166309.9315068493,11.3723,11.3966,11.3601,11.3925,166309.9315
2009-02-10 15:10:00,28.08,28.1,27.95,27.99,239619.00684931508,11.3925,11.4007,11.3398,11.356,239619.0068
2009-02-10 15:15:00,27.99,28.03,27.92,27.96,290881.8493150685,11.356,11.3723,11.3276,11.3439,290881.8493
2009-02-10 15:20:00,27.96,27.98,27.9,27.93,307684.0753424658,11.3439,11.352,11.3195,11.3317,307684.0753
2009-02-10 15:25:00,27.92,27.97,27.9,27.92,281999.1438356164,11.3276,11.3479,11.3195,11.3276,281999.1438
2009-02-10 15:30:00,27.93,28.0,27.89,27.94,328874.1438356164,11.3317,11.3601,11.3155,11.3357,328874.1438
2009-02-10 15:35:00,27.95,27.99,27.9,27.93,281464.0410958904,11.3398,11.356,11.3195,11.3317,281464.0411
2009-02-10 15:40:00,27.92,27.98,27.85,27.92,470141.26712328766,11.3276,11.352,11.2992,11.3276,470141.2671
2009-02-10 15:45:00,27.93,28.09,27.85,28.03,503424.65753424657,11.3317,11.3966,11.2992,11.3723,503424.6575
2009-02-10 15:50:00,28.04,28.13,27.99,28.05,729559.0753424658,11.3763,11.4128,11.356,11.3804,729559.0753
2009-02-10 15:55:00,28.05,28.08,27.99,28.03,688998.2876712328,11.3804,11.3925,11.356,11.3723,688998.2877
2009-02-11 09:30:00,28.36,28.41,27.95,27.96,356164.38356164383,11.5061,11.5264,11.3398,11.3439,356164.3836
2009-02-11 09:35:00,27.96,28.05,27.85,27.93,484696.0616438356,11.3439,11.3804,11.2992,11.3317,484696.0616
2009-02-11 09:40:00,27.94,27.97,27.85,27.89,194135.2739726028,11.3357,11.3479,11.2992,11.3155,194135.274
2009-02-11 09:45:00,27.89,28.02,27.88,28.0,188677.2260273973,11.3155,11.3682,11.3114,11.3601,188677.226
2009-02-11 09:50:00,27.99,28.08,27.99,28.07,222816.7808219178,11.356,11.3925,11.356,11.3885,222816.7808
2009-02-11 09:55:00,28.07,28.1,27.89,27.94,173587.32876712328,11.3885,11.4007,11.3155,11.3357,173587.3288
2009-02-11 10:00:00,27.94,28.02,27.89,28.0,226669.5205479452,11.3357,11.3682,11.3155,11.3601,226669.5205
2009-02-11 10:05:00,28.0,28.01,27.9,27.95,182041.95205479453,11.3601,11.3641,11.3195,11.3398,182041.9521
2009-02-11 10:10:00,27.94,27.99,27.89,27.89,190068.49315068487,11.3357,11.356,11.3155,11.3155,190068.4932
2009-02-11 10:15:00,27.89,27.97,27.86,27.93,145333.90410958903,11.3155,11.3479,11.3033,11.3317,145333.9041
2009-02-11 10:20:00,27.93,28.05,27.92,28.05,147260.27397260274,11.3317,11.3804,11.3276,11.3804,147260.274
2009-02-11 10:25:00,28.05,28.06,27.91,27.93,106057.36301369865,11.3804,11.3844,11.3236,11.3317,106057.363
2009-02-11 10:30:00,27.92,27.93,27.85,27.92,212114.7260273973,11.3276,11.3317,11.2992,11.3276,212114.726
2009-02-11 10:35:00,27.92,28.02,27.91,28.01,153895.54794520547,11.3276,11.3682,11.3236,11.3641,153895.5479
2009-02-11 10:40:00,28.01,28.06,28.0,28.03,305008.5616438356,11.3641,11.3844,11.3601,11.3723,305008.5616
2009-02-11 10:45:00,28.03,28.09,27.99,28.08,96104.45205479451,11.3723,11.3966,11.356,11.3925,96104.4521
2009-02-11 10:50:00,28.09,28.11,28.04,28.07,126819.3493150685,11.3966,11.4047,11.3763,11.3885,126819.3493
2009-02-11 10:55:00,28.07,28.1,28.04,28.05,108625.85616438356,11.3885,11.4007,11.3763,11.3804,108625.8562
2009-02-11 11:00:00,28.05,28.06,27.98,27.99,103060.78767123289,11.3804,11.3844,11.352,11.356,103060.7877
2009-02-11 11:05:00,28.0,28.07,27.94,27.96,87114.72602739726,11.3601,11.3885,11.3357,11.3439,87114.726
2009-02-11 11:10:00,27.95,28.1,27.94,28.09,186536.8150684932,11.3398,11.4007,11.3357,11.3966,186536.8151
2009-02-11 11:15:00,28.09,28.19,28.08,28.17,174229.45205479453,11.3966,11.4372,11.3925,11.4291,174229.4521
2009-02-11 11:20:00,28.18,28.2,28.14,28.15,148651.54109589042,11.4331,11.4412,11.4169,11.4209,148651.5411
2009-02-11 11:25:00,28.15,28.2,28.1,28.18,159246.57534246577,11.4209,11.4412,11.4007,11.4331,159246.5753
2009-02-11 11:30:00,28.17,28.26,28.17,28.2,210723.4589041096,11.4291,11.4656,11.4291,11.4412,210723.4589
2009-02-11 11:35:00,28.19,28.22,28.13,28.14,85723.45890410959,11.4372,11.4493,11.4128,11.4169,85723.4589
2009-02-11 11:40:00,28.14,28.14,28.09,28.14,125428.08219178082,11.4169,11.4169,11.3966,11.4169,125428.0822
2009-02-11 11:45:00,28.14,28.2,28.08,28.1,101883.56164383562,11.4169,11.4412,11.3925,11.4007,101883.5616
2009-02-11 11:50:00,28.11,28.16,28.1,28.15,85081.33561643836,11.4047,11.425,11.4007,11.4209,85081.3356
2009-02-11 11:55:00,28.15,28.18,28.13,28.13,131314.2123287671,11.4209,11.4331,11.4128,11.4128,131314.2123
2009-02-11 12:00:00,28.13,28.16,28.12,28.16,87007.70547945205,11.4128,11.425,11.4088,11.425,87007.7055
2009-02-11 12:05:00,28.15,28.18,28.12,28.17,87114.72602739726,11.4209,11.4331,11.4088,11.4291,87114.726
2009-02-11 12:10:00,28.18,28.18,28.08,28.09,77268.83561643836,11.4331,11.4331,11.3925,11.3966,77268.8356
2009-02-11 12:15:00,28.08,28.08,28.02,28.03,75021.40410958904,11.3925,11.3925,11.3682,11.3723,75021.4041
2009-02-11 12:20:00,28.03,28.04,27.99,28.01,93535.9589041096,11.3723,11.3763,11.356,11.3641,93535.9589
2009-02-11 12:25:00,28.01,28.04,27.99,28.03,61001.71232876712,11.3641,11.3763,11.356,11.3723,61001.7123
2009-02-11 12:30:00,28.03,28.04,27.95,27.97,93964.0410958904,11.3723,11.3763,11.3398,11.3479,93964.0411
2009-02-11 12:35:00,27.98,28.08,27.95,28.07,118150.68493150684,11.352,11.3925,11.3398,11.3885,118150.6849
2009-02-11 12:40:00,28.07,28.13,28.03,28.03,212114.7260273973,11.3885,11.4128,11.3723,11.3723,212114.726
2009-02-11 12:45:00,28.04,28.05,28.01,28.02,67101.88356164383,11.3763,11.3804,11.3641,11.3682,67101.8836
2009-02-11 12:50:00,28.03,28.06,27.99,27.99,86365.58219178082,11.3723,11.3844,11.356,11.356,86365.5822
2009-02-11 12:55:00,27.99,28.01,27.94,27.98,108839.89726027397,11.356,11.3641,11.3357,11.352,108839.8973
2009-02-11 13:00:00,27.98,28.01,27.94,27.99,112585.61643835616,11.352,11.3641,11.3357,11.356,112585.6164
2009-02-11 13:05:00,28.0,28.0,27.87,27.9,104130.99315068494,11.3601,11.3601,11.3073,11.3195,104130.9932
2009-02-11 13:10:00,27.89,27.95,27.89,27.94,78125.0,11.3155,11.3398,11.3155,11.3357,78125.0
2009-02-11 13:15:00,27.94,27.96,27.92,27.96,88184.93150684932,11.3357,11.3439,11.3276,11.3439,88184.9315
2009-02-11 13:20:00,27.97,28.01,27.95,27.95,126926.3698630137,11.3479,11.3641,11.3398,11.3398,126926.3699
2009-02-11 13:25:00,27.94,27.96,27.88,27.95,86793.66438356164,11.3357,11.3439,11.3114,11.3398,86793.6644
2009-02-11 13:30:00,27.95,27.95,27.89,27.9,50620.71917808219,11.3398,11.3398,11.3155,11.3195,50620.7192
2009-02-11 13:35:00,27.9,27.97,27.9,27.95,69456.33561643836,11.3195,11.3479,11.3195,11.3398,69456.3356
2009-02-11 13:40:00,27.95,27.96,27.9,27.91,66031.67808219178,11.3398,11.3439,11.3195,11.3236,66031.6781
2009-02-11 13:45:00,27.91,27.91,27.85,27.85,109803.08219178082,11.3236,11.3236,11.2992,11.2992,109803.0822
2009-02-11 13:50:00,27.85,27.87,27.8,27.84,144477.7397260274,11.2992,11.3073,11.2789,11.2952,144477.7397
2009-02-11 13:55:00,27.84,27.85,27.8,27.81,116759.41780821918,11.2952,11.2992,11.2789,11.283,116759.4178
2009-02-11 14:00:00,27.81,27.87,27.8,27.85,134417.80821917808,11.283,11.3073,11.2789,11.2992,134417.8082
2009-02-11 14:05:00,27.85,27.88,27.83,27.87,66887.84246575342,11.2992,11.3114,11.2911,11.3073,66887.8425
2009-02-11 14:10:00,27.87,27.89,27.8,27.82,128852.7397260274,11.3073,11.3155,11.2789,11.2871,128852.7397
2009-02-11 14:15:00,27.81,27.82,27.69,27.72,318814.2123287671,11.283,11.2871,11.2343,11.2465,318814.2123
2009-02-11 14:20:00,27.73,27.85,27.7,27.85,191352.7397260274,11.2505,11.2992,11.2384,11.2992,191352.7397
2009-02-11 14:25:00,27.85,27.93,27.85,27.92,167380.13698630137,11.2992,11.3317,11.2992,11.3276,167380.137
2009-02-11 14:30:00,27.92,27.94,27.89,27.91,98994.00684931508,11.3276,11.3357,11.3155,11.3236,98994.0068
2009-02-11 14:35:00,27.91,27.99,27.91,27.99,155286.81506849316,11.3236,11.356,11.3236,11.356,155286.8151
2009-02-11 14:40:00,27.99,28.01,27.95,27.96,75128.42465753424,11.356,11.3641,11.3398,11.3439,75128.4247
2009-02-11 14:45:00,27.96,27.99,27.93,27.93,89683.21917808219,11.3439,11.356,11.3317,11.3317,89683.2192
2009-02-11 14:50:00,27.93,28.13,27.93,28.02,327803.9383561644,11.3317,11.4128,11.3317,11.3682,327803.9384
2009-02-11 14:55:00,28.02,28.17,28.02,28.13,239940.0684931507,11.3682,11.4291,11.3682,11.4128,239940.0685
2009-02-11 15:00:00,28.13,28.15,28.05,28.06,248394.69178082192,11.4128,11.4209,11.3804,11.3844,248394.6918
2009-02-11 15:05:00,28.06,28.14,28.05,28.06,265732.0205479452,11.3844,11.4169,11.3804,11.3844,265732.0205
2009-02-11 15:10:00,28.05,28.11,28.05,28.11,114511.98630136986,11.3804,11.4047,11.3804,11.4047,114511.9863
2009-02-11 15:15:00,28.1,28.2,28.07,28.11,216181.50684931508,11.4007,11.4412,11.3885,11.4047,216181.5068
2009-02-11 15:20:00,28.11,28.11,28.01,28.06,169092.46575342465,11.4047,11.4047,11.3641,11.3844,169092.4658
2009-02-11 15:25:00,28.06,28.11,28.03,28.09,113120.7191780822,11.3844,11.4047,11.3723,11.3966,113120.7192
2009-02-11 15:30:00,28.08,28.13,27.96,27.97,215967.46575342465,11.3925,11.4128,11.3439,11.3479,215967.4658
2009-02-11 15:35:00,27.97,27.99,27.92,27.94,157320.20547945207,11.3479,11.356,11.3276,11.3357,157320.2055
2009-02-11 15:40:00,27.94,27.97,27.85,27.91,265839.0410958904,11.3357,11.3479,11.2992,11.3236,265839.0411
2009-02-11 15:45:00,27.92,27.94,27.88,27.9,411922.0890410959,11.3276,11.3357,11.3114,11.3195,411922.089
2009-02-11 15:50:00,27.9,27.97,27.86,27.96,350706.3356164384,11.3195,11.3479,11.3033,11.3439,350706.3356
2009-02-11 15:55:00,27.97,28.03,27.94,28.03,517658.3904109589,11.3479,11.3723,11.3357,11.3723,517658.3904
2009-02-12 09:30:00,27.83,27.83,27.55,27.7,486729.4520547945,11.2911,11.2911,11.1775,11.2384,486729.4521
2009-02-12 09:35:00,27.7,27.7,27.43,27.44,366331.3356164384,11.2384,11.2384,11.1288,11.1329,366331.3356
2009-02-12 09:40:00,27.43,27.49,27.21,27.24,295804.794520548,11.1288,11.1532,11.0396,11.0517,295804.7945
2009-02-12 09:45:00,27.24,27.44,27.24,27.44,346104.4520547945,11.0517,11.1329,11.0517,11.1329,346104.4521
2009-02-12 09:50:00,27.43,27.45,27.18,27.21,260273.97260273973,11.1288,11.1369,11.0274,11.0396,260273.9726
2009-02-12 09:55:00,27.22,27.23,27.11,27.17,247859.5890410959,11.0436,11.0477,10.999,11.0233,247859.589
2009-02-12 10:00:00,27.15,27.15,27.08,27.13,405393.8356164384,11.0152,11.0152,10.9868,11.0071,405393.8356
2009-02-12 10:05:00,27.13,27.33,27.13,27.32,425941.7808219178,11.0071,11.0883,11.0071,11.0842,425941.7808
2009-02-12 10:10:00,27.33,27.38,27.27,27.28,185680.65068493152,11.0883,11.1085,11.0639,11.068,185680.6507
2009-02-12 10:15:00,27.28,27.33,27.24,27.31,211258.5616438356,11.068,11.0883,11.0517,11.0801,211258.5616
2009-02-12 10:20:00,27.32,27.42,27.26,27.41,196489.7260273973,11.0842,11.1248,11.0599,11.1207,196489.726
2009-02-12 10:25:00,27.4,27.48,27.33,27.46,217465.7534246576,11.1167,11.1491,11.0883,11.141,217465.7534
2009-02-12 10:30:00,27.47,27.49,27.39,27.44,181720.8904109589,11.1451,11.1532,11.1126,11.1329,181720.8904
2009-02-12 10:35:00,27.43,27.43,27.34,27.39,249678.9383561644,11.1288,11.1288,11.0923,11.1126,249678.9384
2009-02-12 10:40:00,27.39,27.46,27.34,27.46,150363.8698630137,11.1126,11.141,11.0923,11.141,150363.8699
2009-02-12 10:45:00,27.46,27.54,27.45,27.5,150470.8904109589,11.141,11.1735,11.1369,11.1572,150470.8904
2009-02-12 10:50:00,27.51,27.61,27.5,27.59,313784.2465753425,11.1613,11.2019,11.1572,11.1937,313784.2466
2009-02-12 10:55:00,27.59,27.61,27.52,27.55,148330.4794520548,11.1937,11.2019,11.1653,11.1775,148330.4795
2009-02-12 11:00:00,27.56,27.59,27.47,27.54,200556.50684931508,11.1816,11.1937,11.1451,11.1735,200556.5068
2009-02-12 11:05:00,27.54,27.68,27.54,27.68,283711.47260273976,11.1735,11.2303,11.1735,11.2303,283711.4726
2009-02-12 11:10:00,27.68,27.7,27.64,27.69,371040.2397260274,11.2303,11.2384,11.214,11.2343,371040.2397
2009-02-12 11:15:00,27.69,27.7,27.56,27.57,328767.12328767125,11.2343,11.2384,11.1816,11.1856,328767.1233
2009-02-12 11:20:00,27.57,27.58,27.48,27.53,212649.82876712328,11.1856,11.1897,11.1491,11.1694,212649.8288
2009-02-12 11:25:00,27.53,27.66,27.53,27.59,88827.05479452055,11.1694,11.2221,11.1694,11.1937,88827.0548
2009-02-12 11:30:00,27.59,27.62,27.55,27.56,120719.17808219178,11.1937,11.2059,11.1775,11.1816,120719.1781
2009-02-12 11:35:00,27.55,27.57,27.52,27.53,104130.99315068494,11.1775,11.1856,11.1653,11.1694,104130.9932
2009-02-12 11:40:00,27.53,27.64,27.52,27.62,192744.00684931508,11.1694,11.214,11.1653,11.2059,192744.0068
2009-02-12 11:45:00,27.61,27.63,27.55,27.56,233304.794520548,11.2019,11.21,11.1775,11.1816,233304.7945
2009-02-12 11:50:00,27.56,27.58,27.53,27.54,142551.3698630137,11.1816,11.1897,11.1694,11.1735,142551.3699
2009-02-12 11:55:00,27.54,27.54,27.47,27.47,136986.301369863,11.1735,11.1735,11.1451,11.1451,136986.3014
2009-02-12 12:00:00,27.47,27.55,27.47,27.55,116973.4589041096,11.1451,11.1775,11.1451,11.1775,116973.4589
2009-02-12 12:05:00,27.55,27.56,27.5,27.53,95355.30821917808,11.1775,11.1816,11.1572,11.1694,95355.3082
2009-02-12 12:10:00,27.53,27.55,27.49,27.49,60787.67123287671,11.1694,11.1775,11.1532,11.1532,60787.6712
2009-02-12 12:15:00,27.49,27.57,27.49,27.56,78232.02054794521,11.1532,11.1856,11.1532,11.1816,78232.0205
2009-02-12 12:20:00,27.56,27.59,27.55,27.59,84760.27397260274,11.1816,11.1937,11.1775,11.1937,84760.274
2009-02-12 12:25:00,27.59,27.73,27.59,27.71,159781.6780821918,11.1937,11.2505,11.1937,11.2424,159781.6781
2009-02-12 12:30:00,27.71,27.79,27.71,27.76,124571.91780821918,11.2424,11.2749,11.2424,11.2627,124571.9178
2009-02-12 12:35:00,27.77,27.8,27.76,27.79,62928.08219178082,11.2668,11.2789,11.2627,11.2749,62928.0822
2009-02-12 12:40:00,27.8,27.8,27.73,27.73,69884.41780821918,11.2789,11.2789,11.2505,11.2505,69884.4178
2009-02-12 12:45:00,27.73,27.73,27.64,27.65,151005.99315068492,11.2505,11.2505,11.214,11.2181,151005.9932
2009-02-12 12:50:00,27.65,27.66,27.62,27.64,47303.08219178082,11.2181,11.2221,11.2059,11.214,47303.0822
2009-02-12 12:55:00,27.64,27.68,27.63,27.64,77696.91780821918,11.214,11.2303,11.21,11.214,77696.9178
2009-02-12 13:00:00,27.65,27.65,27.57,27.64,161065.92465753423,11.2181,11.2181,11.1856,11.214,161065.9247
2009-02-12 13:05:00,27.64,27.64,27.58,27.63,79837.32876712328,11.214,11.214,11.1897,11.21,79837.3288
2009-02-12 13:10:00,27.63,27.7,27.58,27.6,118792.80821917808,11.21,11.2384,11.1897,11.1978,118792.8082
2009-02-12 13:15:00,27.6,27.6,27.5,27.5,145547.94520547945,11.1978,11.1978,11.1572,11.1572,145547.9452
2009-02-12 13:20:00,27.5,27.53,27.47,27.5,141909.24657534246,11.1572,11.1694,11.1451,11.1572,141909.2466
2009-02-12 13:25:00,27.49,27.57,27.48,27.54,117080.4794520548,11.1532,11.1856,11.1491,11.1735,117080.4795
2009-02-12 13:30:00,27.54,27.57,27.46,27.46,175941.7808219178,11.1735,11.1856,11.141,11.141,175941.7808
2009-02-12 13:35:00,27.46,27.51,27.34,27.35,269798.80136986304,11.141,11.1613,11.0923,11.0964,269798.8014
2009-02-12 13:40:00,27.34,27.4,27.34,27.39,94285.10273972603,11.0923,11.1167,11.0923,11.1126,94285.1027
2009-02-12 13:45:00,27.39,27.39,27.33,27.38,135916.09589041097,11.1126,11.1126,11.0883,11.1085,135916.0959
2009-02-12 13:50:00,27.39,27.47,27.39,27.47,125963.18493150684,11.1126,11.1451,11.1126,11.1451,125963.1849
2009-02-12 13:55:00,27.47,27.51,27.41,27.48,95890.4109589041,11.1451,11.1613,11.1207,11.1491,95890.411
2009-02-12 14:00:00,27.48,27.48,27.35,27.36,113976.88356164384,11.1491,11.1491,11.0964,11.1004,113976.8836
2009-02-12 14:05:00,27.35,27.47,27.33,27.42,129601.88356164384,11.0964,11.1451,11.0883,11.1248,129601.8836
2009-02-12 14:10:00,27.42,27.47,27.41,27.41,93107.87671232875,11.1248,11.1451,11.1207,11.1207,93107.8767
2009-02-12 14:15:00,27.41,27.55,27.41,27.48,221746.5753424657,11.1207,11.1775,11.1207,11.1491,221746.5753
2009-02-12 14:20:00,27.49,27.51,27.4,27.4,114190.92465753424,11.1532,11.1613,11.1167,11.1167,114190.9247
2009-02-12 14:25:00,27.4,27.41,27.35,27.36,114619.00684931508,11.1167,11.1207,11.0964,11.1004,114619.0068
2009-02-12 14:30:00,27.36,27.41,27.32,27.34,212328.7671232877,11.1004,11.1207,11.0842,11.0923,212328.7671
2009-02-12 14:35:00,27.34,27.34,27.18,27.2,307898.11643835617,11.0923,11.0923,11.0274,11.0355,307898.1164
2009-02-12 14:40:00,27.2,27.25,27.14,27.22,261558.2191780822,11.0355,11.0558,11.0112,11.0436,261558.2192
2009-02-12 14:45:00,27.21,27.23,27.11,27.17,208261.98630136988,11.0396,11.0477,10.999,11.0233,208261.9863
2009-02-12 14:50:00,27.16,27.17,27.1,27.11,228595.8904109589,11.0193,11.0233,10.9949,10.999,228595.8904
2009-02-12 14:55:00,27.11,27.19,27.11,27.16,172517.12328767125,10.999,11.0315,10.999,11.0193,172517.1233
2009-02-12 15:00:00,27.16,27.18,27.1,27.12,247431.50684931508,11.0193,11.0274,10.9949,11.0031,247431.5068
2009-02-12 15:05:00,27.12,27.23,27.07,27.23,243899.82876712328,11.0031,11.0477,10.9828,11.0477,243899.8288
2009-02-12 15:10:00,27.22,27.33,27.22,27.25,248394.69178082192,11.0436,11.0883,11.0436,11.0558,248394.6918
2009-02-12 15:15:00,27.25,27.3,27.2,27.28,215539.38356164383,11.0558,11.0761,11.0355,11.068,215539.3836
2009-02-12 15:20:00,27.28,27.43,27.22,27.34,303296.23287671234,11.068,11.1288,11.0436,11.0923,303296.2329
2009-02-12 15:25:00,27.34,27.55,27.31,27.55,429473.4589041096,11.0923,11.1775,11.0801,11.1775,429473.4589
2009-02-12 15:30:00,27.54,27.64,27.47,27.58,424550.51369863015,11.1735,11.214,11.1451,11.1897,424550.5137
2009-02-12 15:35:00,27.59,27.66,27.48,27.55,569242.294520548,11.1937,11.2221,11.1491,11.1775,569242.2945
2009-02-12 15:40:00,27.56,27.88,27.55,27.81,657855.3082191781,11.1816,11.3114,11.1775,11.283,657855.3082
2009-02-12 15:45:00,27.81,27.85,27.7,27.7,570312.5,11.283,11.2992,11.2384,11.2384,570312.5
2009-02-12 15:50:00,27.7,27.87,27.68,27.87,730522.2602739726,11.2384,11.3073,11.2303,11.3073,730522.2603
2009-02-12 15:55:00,27.87,27.94,27.77,27.89,644049.6575342466,11.3073,11.3357,11.2668,11.3155,644049.6575
2009-02-13 09:30:00,27.72,28.08,27.71,28.06,306078.76712328766,11.2465,11.3925,11.2424,11.3844,306078.7671
2009-02-13 09:35:00,28.06,28.06,27.8,27.81,220783.3904109589,11.3844,11.3844,11.2789,11.283,220783.3904
2009-02-13 09:40:00,27.8,27.83,27.67,27.72,307470.0342465753,11.2789,11.2911,11.2262,11.2465,307470.0342
2009-02-13 09:45:00,27.72,27.92,27.7,27.92,176369.86301369863,11.2465,11.3276,11.2384,11.3276,176369.863
2009-02-13 09:50:00,27.92,27.92,27.79,27.79,159781.6780821918,11.3276,11.3276,11.2749,11.2749,159781.6781
2009-02-13 09:55:00,27.8,27.99,27.78,27.99,295590.7534246575,11.2789,11.356,11.2708,11.356,295590.7534
2009-02-13 10:00:00,27.99,28.03,27.93,28.02,319777.397260274,11.356,11.3723,11.3317,11.3682,319777.3973
2009-02-13 10:05:00,28.02,28.08,27.97,28.01,231164.38356164383,11.3682,11.3925,11.3479,11.3641,231164.3836
2009-02-13 10:10:00,28.01,28.03,27.95,27.95,261023.11643835617,11.3641,11.3723,11.3398,11.3398,261023.1164
2009-02-13 10:15:00,27.95,27.98,27.85,27.98,283925.5136986301,11.3398,11.352,11.2992,11.352,283925.5137
2009-02-13 10:20:00,27.98,28.17,27.98,28.17,211365.5821917808,11.352,11.4291,11.352,11.4291,211365.5822
2009-02-13 10:25:00,28.17,28.19,28.12,28.14,215111.301369863,11.4291,11.4372,11.4088,11.4169,215111.3014
2009-02-13 10:30:00,28.14,28.16,28.12,28.16,128745.7191780822,11.4169,11.425,11.4088,11.425,128745.7192
2009-02-13 10:35:00,28.16,28.22,28.14,28.2,181185.7876712329,11.425,11.4493,11.4169,11.4412,181185.7877
2009-02-13 10:40:00,28.21,28.23,28.11,28.12,201840.7534246576,11.4453,11.4534,11.4047,11.4088,201840.7534
2009-02-13 10:45:00,28.12,28.12,28.03,28.04,141053.08219178082,11.4088,11.4088,11.3723,11.3763,141053.0822
2009-02-13 10:50:00,28.03,28.05,28.0,28.04,195312.5,11.3723,11.3804,11.3601,11.3763,195312.5
2009-02-13 10:55:00,28.04,28.13,28.03,28.09,136451.198630137,11.3763,11.4128,11.3723,11.3966,136451.1986
2009-02-13 11:00:00,28.09,28.1,27.99,28.01,130672.0890410959,11.3966,11.4007,11.356,11.3641,130672.089
2009-02-13 11:05:00,28.02,28.04,27.97,27.99,142016.26712328766,11.3682,11.3763,11.3479,11.356,142016.2671
2009-02-13 11:10:00,27.99,28.0,27.82,27.83,223565.92465753423,11.356,11.3601,11.2871,11.2911,223565.9247
2009-02-13 11:15:00,27.82,27.84,27.77,27.79,158604.45205479453,11.2871,11.2952,11.2668,11.2749,158604.4521
2009-02-13 11:20:00,27.8,27.8,27.71,27.72,216930.65068493152,11.2789,11.2789,11.2424,11.2465,216930.6507
2009-02-13 11:25:00,27.72,27.82,27.72,27.81,176476.88356164383,11.2465,11.2871,11.2465,11.283,176476.8836
2009-02-13 11:30:00,27.8,27.88,27.77,27.87,135488.01369863015,11.2789,11.3114,11.2668,11.3073,135488.0137
2009-02-13 11:35:00,27.87,27.88,27.82,27.83,100171.23287671233,11.3073,11.3114,11.2871,11.2911,100171.2329
2009-02-13 11:40:00,27.83,27.85,27.74,27.78,91609.5890410959,11.2911,11.2992,11.2546,11.2708,91609.589
2009-02-13 11:45:00,27.77,27.81,27.71,27.72,122966.6095890411,11.2668,11.283,11.2424,11.2465,122966.6096
2009-02-13 11:50:00,27.72,27.74,27.69,27.7,105629.2808219178,11.2465,11.2546,11.2343,11.2384,105629.2808
2009-02-13 11:55:00,27.69,27.72,27.66,27.66,163955.4794520548,11.2343,11.2465,11.2221,11.2221,163955.4795
2009-02-13 12:00:00,27.66,27.73,27.65,27.67,153574.48630136988,11.2221,11.2505,11.2181,11.2262,153574.4863
2009-02-13 12:05:00,27.68,27.7,27.65,27.69,91716.6095890411,11.2303,11.2384,11.2181,11.2343,91716.6096
2009-02-13 12:10:00,27.69,27.7,27.62,27.7,186857.87671232875,11.2343,11.2384,11.2059,11.2384,186857.8767
2009-02-13 12:15:00,27.7,27.72,27.56,27.56,246040.2397260274,11.2384,11.2465,11.1816,11.1816,246040.2397
2009-02-13 12:20:00,27.56,27.63,27.5,27.63,208154.96575342465,11.1816,11.21,11.1572,11.21,208154.9658
2009-02-13 12:25:00,27.64,27.65,27.59,27.63,97281.67808219178,11.214,11.2181,11.1937,11.21,97281.6781
2009-02-13 12:30:00,27.64,27.67,27.63,27.66,104452.05479452056,11.214,11.2262,11.21,11.2221,104452.0548
2009-02-13 12:35:00,27.66,27.67,27.58,27.59,129922.94520547944,11.2221,11.2262,11.1897,11.1937,129922.9452
2009-02-13 12:40:00,27.59,27.61,27.56,27.58,100171.23287671233,11.1937,11.2019,11.1816,11.1897,100171.2329
2009-02-13 12:45:00,27.58,27.64,27.58,27.64,108090.75342465754,11.1897,11.214,11.1897,11.214,108090.7534
2009-02-13 12:50:00,27.64,27.66,27.56,27.58,199593.3219178082,11.214,11.2221,11.1816,11.1897,199593.3219
2009-02-13 12:55:00,27.59,27.64,27.58,27.63,67958.04794520549,11.1937,11.214,11.1897,11.21,67958.0479
2009-02-13 13:00:00,27.62,27.64,27.59,27.63,79195.20547945205,11.2059,11.214,11.1937,11.21,79195.2055
2009-02-13 13:05:00,27.63,27.66,27.63,27.65,66352.7397260274,11.21,11.2221,11.21,11.2181,66352.7397
2009-02-13 13:10:00,27.65,27.66,27.59,27.61,73095.03424657535,11.2181,11.2221,11.1937,11.2019,73095.0342
2009-02-13 13:15:00,27.61,27.7,27.58,27.68,102525.68493150684,11.2019,11.2384,11.1897,11.2303,102525.6849
2009-02-13 13:20:00,27.67,27.69,27.65,27.67,75449.48630136986,11.2262,11.2343,11.2181,11.2262,75449.4863
2009-02-13 13:25:00,27.67,27.69,27.65,27.67,74593.32191780822,11.2262,11.2343,11.2181,11.2262,74593.3219
2009-02-13 13:30:00,27.67,27.68,27.62,27.63,72559.93150684932,11.2262,11.2303,11.2059,11.21,72559.9315
2009-02-13 13:35:00,27.63,27.68,27.58,27.67,131100.17123287672,11.21,11.2303,11.1897,11.2262,131100.1712
2009-02-13 13:40:00,27.67,27.78,27.67,27.78,164490.58219178082,11.2262,11.2708,11.2262,11.2708,164490.5822
2009-02-13 13:45:00,27.77,27.94,27.76,27.92,289918.66438356164,11.2668,11.3357,11.2627,11.3276,289918.6644
2009-02-13 13:50:00,27.92,27.98,27.9,27.93,273330.4794520548,11.3276,11.352,11.3195,11.3317,273330.4795
2009-02-13 13:55:00,27.94,27.98,27.91,27.97,161386.98630136988,11.3357,11.352,11.3236,11.3479,161386.9863
2009-02-13 14:00:00,27.97,28.01,27.96,27.99,217679.794520548,11.3479,11.3641,11.3439,11.356,217679.7945
2009-02-13 14:05:00,27.99,27.99,27.85,27.89,158176.3698630137,11.356,11.356,11.2992,11.3155,158176.3699
2009-02-13 14:10:00,27.88,27.96,27.87,27.95,79195.20547945205,11.3114,11.3439,11.3073,11.3398,79195.2055
2009-02-13 14:15:00,27.94,27.95,27.85,27.92,129708.90410958904,11.3357,11.3398,11.2992,11.3276,129708.9041
2009-02-13 14:20:00,27.91,27.96,27.87,27.88,169413.52739726027,11.3236,11.3439,11.3073,11.3114,169413.5274
2009-02-13 14:25:00,27.89,27.96,27.85,27.88,166523.97260273973,11.3155,11.3439,11.2992,11.3114,166523.9726
2009-02-13 14:30:00,27.88,27.88,27.75,27.82,198951.198630137,11.3114,11.3114,11.2587,11.2871,198951.1986
2009-02-13 14:35:00,27.83,27.84,27.77,27.81,140303.93835616438,11.2911,11.2952,11.2668,11.283,140303.9384
2009-02-13 14:40:00,27.81,27.86,27.8,27.84,81228.59589041096,11.283,11.3033,11.2789,11.2952,81228.5959
2009-02-13 14:45:00,27.84,27.84,27.74,27.74,129173.801369863,11.2952,11.2952,11.2546,11.2546,129173.8014
2009-02-13 14:50:00,27.75,27.84,27.71,27.83,177654.1095890411,11.2587,11.2952,11.2424,11.2911,177654.1096
2009-02-13 14:55:00,27.83,27.84,27.77,27.8,156035.9589041096,11.2911,11.2952,11.2668,11.2789,156035.9589
2009-02-13 15:00:00,27.8,27.82,27.73,27.82,152504.2808219178,11.2789,11.2871,11.2505,11.2871,152504.2808
2009-02-13 15:05:00,27.82,27.82,27.65,27.68,224957.19178082192,11.2871,11.2871,11.2181,11.2303,224957.1918
2009-02-13 15:10:00,27.68,27.69,27.57,27.6,222495.7191780822,11.2303,11.2343,11.1856,11.1978,222495.7192
2009-02-13 15:15:00,27.59,27.62,27.57,27.59,156999.14383561644,11.1937,11.2059,11.1856,11.1937,156999.1438
2009-02-13 15:20:00,27.59,27.64,27.58,27.61,158069.34931506848,11.1937,11.214,11.1897,11.2019,158069.3493
2009-02-13 15:25:00,27.61,27.67,27.59,27.66,217893.8356164384,11.2019,11.2262,11.1937,11.2221,217893.8356
2009-02-13 15:30:00,27.66,27.78,27.66,27.74,159460.61643835617,11.2221,11.2708,11.2221,11.2546,159460.6164
2009-02-13 15:35:00,27.74,27.79,27.7,27.76,208047.94520547945,11.2546,11.2749,11.2384,11.2627,208047.9452
2009-02-13 15:40:00,27.76,27.86,27.74,27.86,270226.88356164383,11.2627,11.3033,11.2546,11.3033,270226.8836
2009-02-13 15:45:00,27.86,27.88,27.7,27.83,341502.5684931507,11.3033,11.3114,11.2384,11.2911,341502.5685
2009-02-13 15:50:00,27.82,27.84,27.77,27.81,227311.64383561644,11.2871,11.2952,11.2668,11.283,227311.6438
2009-02-13 15:55:00,27.8,27.81,27.59,27.59,698844.1780821917,11.2789,11.283,11.1937,11.1937,698844.1781
2009-02-17 09:30:00,26.91,27.33,26.75,26.85,669199.4863013698,10.9179,11.0883,10.8529,10.8935,669199.4863
2009-02-17 09:35:00,26.85,26.99,26.68,26.68,516909.2465753425,10.8935,10.9503,10.8245,10.8245,516909.2466
2009-02-17 09:40:00,26.67,26.84,26.65,26.71,273009.4178082192,10.8205,10.8895,10.8124,10.8367,273009.4178
2009-02-17 09:45:00,26.71,26.77,26.45,26.47,447773.97260273976,10.8367,10.8611,10.7312,10.7393,447773.9726
2009-02-17 09:50:00,26.45,26.52,26.32,26.49,459332.19178082194,10.7312,10.7596,10.6785,10.7475,459332.1918
2009-02-17 09:55:00,26.48,26.56,26.42,26.49,194456.3356164384,10.7434,10.7759,10.7191,10.7475,194456.3356
2009-02-17 10:00:00,26.5,26.61,26.48,26.53,305971.7465753425,10.7515,10.7961,10.7434,10.7637,305971.7466
2009-02-17 10:05:00,26.53,26.63,26.52,26.57,328446.0616438356,10.7637,10.8043,10.7596,10.7799,328446.0616
2009-02-17 10:10:00,26.57,26.61,26.52,26.59,249357.87671232875,10.7799,10.7961,10.7596,10.788,249357.8767
2009-02-17 10:15:00,26.6,26.6,26.43,26.44,218000.8561643836,10.7921,10.7921,10.7231,10.7272,218000.8562
2009-02-17 10:20:00,26.44,26.5,26.43,26.47,164490.58219178082,10.7272,10.7515,10.7231,10.7393,164490.5822
2009-02-17 10:25:00,26.47,26.51,26.44,26.51,268621.5753424658,10.7393,10.7556,10.7272,10.7556,268621.5753
2009-02-17 10:30:00,26.52,26.62,26.51,26.59,248822.7739726028,10.7596,10.8002,10.7556,10.788,248822.774
2009-02-17 10:35:00,26.59,26.62,26.44,26.47,247003.42465753423,10.788,10.8002,10.7272,10.7393,247003.4247
2009-02-17 10:40:00,26.47,26.54,26.43,26.51,289597.602739726,10.7393,10.7677,10.7231,10.7556,289597.6027
2009-02-17 10:45:00,26.51,26.58,26.48,26.56,279216.6095890411,10.7556,10.784,10.7434,10.7759,279216.6096
2009-02-17 10:50:00,26.56,26.72,26.56,26.7,300620.7191780822,10.7759,10.8408,10.7759,10.8327,300620.7192
2009-02-17 10:55:00,26.7,26.72,26.64,26.64,267658.3904109589,10.8327,10.8408,10.8083,10.8083,267658.3904
2009-02-17 11:00:00,26.64,26.65,26.56,26.64,239833.04794520547,10.8083,10.8124,10.7759,10.8083,239833.0479
2009-02-17 11:05:00,26.64,26.66,26.52,26.56,150470.8904109589,10.8083,10.8164,10.7596,10.7759,150470.8904
2009-02-17 11:10:00,26.55,26.64,26.55,26.59,105522.2602739726,10.7718,10.8083,10.7718,10.788,105522.2603
2009-02-17 11:15:00,26.58,26.66,26.58,26.65,109803.08219178082,10.784,10.8164,10.784,10.8124,109803.0822
2009-02-17 11:20:00,26.64,26.65,26.6,26.61,205051.3698630137,10.8083,10.8124,10.7921,10.7961,205051.3699
2009-02-17 11:25:00,26.61,26.64,26.57,26.59,97602.7397260274,10.7961,10.8083,10.7799,10.788,97602.7397
2009-02-17 11:30:00,26.59,26.59,26.51,26.51,179045.37671232875,10.788,10.788,10.7556,10.7556,179045.3767
2009-02-17 11:35:00,26.51,26.54,26.43,26.44,247110.44520547945,10.7556,10.7677,10.7231,10.7272,247110.4452
2009-02-17 11:40:00,26.44,26.44,26.38,26.43,229559.0753424657,10.7272,10.7272,10.7028,10.7231,229559.0753
2009-02-17 11:45:00,26.42,26.47,26.39,26.44,167380.13698630137,10.7191,10.7393,10.7069,10.7272,167380.137
2009-02-17 11:50:00,26.44,26.45,26.35,26.37,198523.11643835617,10.7272,10.7312,10.6907,10.6988,198523.1164
2009-02-17 11:55:00,26.36,26.39,26.3,26.31,326091.6095890411,10.6947,10.7069,10.6704,10.6744,326091.6096
2009-02-17 12:00:00,26.31,26.44,26.31,26.39,161279.96575342465,10.6744,10.7272,10.6744,10.7069,161279.9658
2009-02-17 12:05:00,26.38,26.4,26.35,26.35,41738.01369863014,10.7028,10.7109,10.6907,10.6907,41738.0137
2009-02-17 12:10:00,26.35,26.37,26.27,26.29,133454.62328767125,10.6907,10.6988,10.6582,10.6663,133454.6233
2009-02-17 12:15:00,26.3,26.36,26.28,26.31,138912.67123287672,10.6704,10.6947,10.6623,10.6744,138912.6712
2009-02-17 12:20:00,26.31,26.32,26.24,26.24,120719.17808219178,10.6744,10.6785,10.646,10.646,120719.1781
2009-02-17 12:25:00,26.25,26.35,26.23,26.31,131849.31506849316,10.6501,10.6907,10.642,10.6744,131849.3151
2009-02-17 12:30:00,26.32,26.39,26.31,26.39,78446.06164383562,10.6785,10.7069,10.6744,10.7069,78446.0616
2009-02-17 12:35:00,26.38,26.4,26.35,26.4,71596.74657534246,10.7028,10.7109,10.6907,10.7109,71596.7466
2009-02-17 12:40:00,26.4,26.45,26.4,26.44,246789.38356164383,10.7109,10.7312,10.7109,10.7272,246789.3836
2009-02-17 12:45:00,26.44,26.48,26.42,26.44,173159.24657534246,10.7272,10.7434,10.7191,10.7272,173159.2466
2009-02-17 12:50:00,26.45,26.51,26.42,26.5,112585.61643835616,10.7312,10.7556,10.7191,10.7515,112585.6164
2009-02-17 12:55:00,26.5,26.57,26.49,26.53,184931.50684931508,10.7515,10.7799,10.7475,10.7637,184931.5068
2009-02-17 13:00:00,26.54,26.55,26.46,26.48,105522.2602739726,10.7677,10.7718,10.7353,10.7434,105522.2603
2009-02-17 13:05:00,26.48,26.49,26.44,26.45,123822.77397260274,10.7434,10.7475,10.7272,10.7312,123822.774
2009-02-17 13:10:00,26.44,26.53,26.42,26.52,187285.9589041096,10.7272,10.7637,10.7191,10.7596,187285.9589
2009-02-17 13:15:00,26.53,26.54,26.45,26.47,128745.7191780822,10.7637,10.7677,10.7312,10.7393,128745.7192
2009-02-17 13:20:00,26.48,26.48,26.34,26.37,217893.8356164384,10.7434,10.7434,10.6866,10.6988,217893.8356
2009-02-17 13:25:00,26.37,26.42,26.34,26.37,201198.6301369863,10.6988,10.7191,10.6866,10.6988,201198.6301
2009-02-17 13:30:00,26.37,26.46,26.35,26.46,128852.7397260274,10.6988,10.7353,10.6907,10.7353,128852.7397
2009-02-17 13:35:00,26.46,26.48,26.37,26.42,290132.70547945204,10.7353,10.7434,10.6988,10.7191,290132.7055
2009-02-17 13:40:00,26.42,26.55,26.41,26.52,154216.6095890411,10.7191,10.7718,10.715,10.7596,154216.6096
2009-02-17 13:45:00,26.52,26.56,26.49,26.53,267765.41095890413,10.7596,10.7759,10.7475,10.7637,267765.411
2009-02-17 13:50:00,26.53,26.54,26.41,26.42,201412.67123287672,10.7637,10.7677,10.715,10.7191,201412.6712
2009-02-17 13:55:00,26.42,26.43,26.38,26.41,97174.65753424658,10.7191,10.7231,10.7028,10.715,97174.6575
2009-02-17 14:00:00,26.42,26.42,26.35,26.36,199058.2191780822,10.7191,10.7191,10.6907,10.6947,199058.2192
2009-02-17 14:05:00,26.37,26.48,26.35,26.44,250856.16438356164,10.6988,10.7434,10.6907,10.7272,250856.1644
2009-02-17 14:10:00,26.45,26.49,26.43,26.49,132812.5,10.7312,10.7475,10.7231,10.7475,132812.5
2009-02-17 14:15:00,26.49,26.54,26.47,26.48,142444.34931506848,10.7475,10.7677,10.7393,10.7434,142444.3493
2009-02-17 14:20:00,26.48,26.55,26.43,26.43,215111.301369863,10.7434,10.7718,10.7231,10.7231,215111.3014
2009-02-17 14:25:00,26.44,26.46,26.37,26.39,252568.49315068487,10.7272,10.7353,10.6988,10.7069,252568.4932
2009-02-17 14:30:00,26.4,26.5,26.37,26.49,210081.3356164384,10.7109,10.7515,10.6988,10.7475,210081.3356
2009-02-17 14:35:00,26.5,26.59,26.49,26.58,222495.7191780822,10.7515,10.788,10.7475,10.784,222495.7192
2009-02-17 14:40:00,26.57,26.6,26.53,26.58,203339.0410958904,10.7799,10.7921,10.7637,10.784,203339.0411
2009-02-17 14:45:00,26.58,26.58,26.53,26.54,127889.55479452056,10.784,10.784,10.7637,10.7677,127889.5548
2009-02-17 14:50:00,26.54,26.57,26.48,26.49,189426.3698630137,10.7677,10.7799,10.7434,10.7475,189426.3699
2009-02-17 14:55:00,26.48,26.53,26.44,26.51,181827.9109589041,10.7434,10.7637,10.7272,10.7556,181827.911
2009-02-17 15:00:00,26.51,26.52,26.39,26.44,271297.08904109587,10.7556,10.7596,10.7069,10.7272,271297.089
2009-02-17 15:05:00,26.45,26.63,26.44,26.57,394477.7397260274,10.7312,10.8043,10.7272,10.7799,394477.7397
2009-02-17 15:10:00,26.58,26.59,26.5,26.55,341395.5479452055,10.784,10.788,10.7515,10.7718,341395.5479
2009-02-17 15:15:00,26.55,26.63,26.54,26.54,278574.48630136985,10.7718,10.8043,10.7677,10.7677,278574.4863
2009-02-17 15:20:00,26.55,26.58,26.49,26.53,215432.36301369863,10.7718,10.784,10.7475,10.7637,215432.363
2009-02-17 15:25:00,26.54,26.54,26.43,26.53,244220.8904109589,10.7677,10.7677,10.7231,10.7637,244220.8904
2009-02-17 15:30:00,26.54,26.84,26.52,26.83,563142.1232876712,10.7677,10.8895,10.7596,10.8854,563142.1233
2009-02-17 15:35:00,26.84,26.85,26.71,26.74,518300.51369863015,10.8895,10.8935,10.8367,10.8489,518300.5137
2009-02-17 15:40:00,26.74,26.75,26.57,26.62,600492.294520548,10.8489,10.8529,10.7799,10.8002,600492.2945
2009-02-17 15:45:00,26.63,26.72,26.49,26.5,749571.9178082192,10.8043,10.8408,10.7475,10.7515,749571.9178
2009-02-17 15:50:00,26.51,26.57,26.46,26.5,794199.4863013698,10.7556,10.7799,10.7353,10.7515,794199.4863
2009-02-17 15:55:00,26.5,26.55,26.41,26.42,774400.6849315069,10.7515,10.7718,10.715,10.7191,774400.6849
2009-02-18 09:30:00,26.58,26.63,26.35,26.41,338934.0753424658,10.784,10.8043,10.6907,10.715,338934.0753
2009-02-18 09:35:00,26.41,26.42,26.28,26.3,199272.2602739726,10.715,10.7191,10.6623,10.6704,199272.2603
2009-02-18 09:40:00,26.3,26.43,26.28,26.43,305650.68493150687,10.6704,10.7231,10.6623,10.7231,305650.6849
2009-02-18 09:45:00,26.42,26.48,26.37,26.37,168664.38356164383,10.7191,10.7434,10.6988,10.6988,168664.3836
2009-02-18 09:50:00,26.37,26.38,26.3,26.34,186108.7328767124,10.6988,10.7028,10.6704,10.6866,186108.7329
2009-02-18 09:55:00,26.33,26.35,26.28,26.32,254494.86301369863,10.6825,10.6907,10.6623,10.6785,254494.863
2009-02-18 10:00:00,26.32,26.34,26.23,26.25,266267.12328767125,10.6785,10.6866,10.642,10.6501,266267.1233
2009-02-18 10:05:00,26.25,26.25,26.16,26.17,365689.2123287671,10.6501,10.6501,10.6136,10.6176,365689.2123
2009-02-18 10:10:00,26.16,26.23,26.04,26.16,408497.4315068493,10.6136,10.642,10.5649,10.6136,408497.4315
2009-02-18 10:15:00,26.17,26.24,26.14,26.15,367936.6438356164,10.6176,10.646,10.6055,10.6095,367936.6438
2009-02-18 10:20:00,26.16,26.22,26.09,26.11,312071.9178082192,10.6136,10.6379,10.5852,10.5933,312071.9178
2009-02-18 10:25:00,26.11,26.17,26.08,26.16,183112.15753424657,10.5933,10.6176,10.5811,10.6136,183112.1575
2009-02-18 10:30:00,26.16,26.35,26.13,26.35,304045.37671232875,10.6136,10.6907,10.6014,10.6907,304045.3767
2009-02-18 10:35:00,26.36,26.37,26.2,26.24,162671.23287671234,10.6947,10.6988,10.6298,10.646,162671.2329
2009-02-18 10:40:00,26.24,26.32,26.24,26.27,194563.3561643836,10.646,10.6785,10.646,10.6582,194563.3562
2009-02-18 10:45:00,26.28,26.42,26.26,26.41,279644.69178082194,10.6623,10.7191,10.6541,10.715,279644.6918
2009-02-18 10:50:00,26.4,26.42,26.34,26.35,232983.7328767124,10.7109,10.7191,10.6866,10.6907,232983.7329
2009-02-18 10:55:00,26.34,26.34,26.26,26.28,242829.62328767125,10.6866,10.6866,10.6541,10.6623,242829.6233
2009-02-18 11:00:00,26.28,26.35,26.26,26.3,385809.0753424658,10.6623,10.6907,10.6541,10.6704,385809.0753
2009-02-18 11:05:00,26.3,26.36,26.28,26.36,146939.2123287671,10.6704,10.6947,10.6623,10.6947,146939.2123
2009-02-18 11:10:00,26.36,26.4,26.3,26.3,219285.102739726,10.6947,10.7109,10.6704,10.6704,219285.1027
2009-02-18 11:15:00,26.31,26.4,26.3,26.35,174764.55479452055,10.6744,10.7109,10.6704,10.6907,174764.5548
2009-02-18 11:20:00,26.35,26.52,26.35,26.51,235980.30821917808,10.6907,10.7596,10.6907,10.7556,235980.3082
2009-02-18 11:25:00,26.51,26.52,26.45,26.45,135166.95205479453,10.7556,10.7596,10.7312,10.7312,135166.9521
2009-02-18 11:30:00,26.45,26.48,26.4,26.42,183647.2602739726,10.7312,10.7434,10.7109,10.7191,183647.2603
2009-02-18 11:35:00,26.42,26.46,26.4,26.42,164918.66438356164,10.7191,10.7353,10.7109,10.7191,164918.6644
2009-02-18 11:40:00,26.42,26.45,26.37,26.42,137949.48630136988,10.7191,10.7312,10.6988,10.7191,137949.4863
2009-02-18 11:45:00,26.42,26.45,26.37,26.38,196703.7671232877,10.7191,10.7312,10.6988,10.7028,196703.7671
2009-02-18 11:50:00,26.38,26.38,26.29,26.31,236194.34931506848,10.7028,10.7028,10.6663,10.6744,236194.3493
2009-02-18 11:55:00,26.31,26.33,26.26,26.28,210723.4589041096,10.6744,10.6825,10.6541,10.6623,210723.4589
2009-02-18 12:00:00,26.27,26.38,26.24,26.36,172303.08219178082,10.6582,10.7028,10.646,10.6947,172303.0822
2009-02-18 12:05:00,26.35,26.4,26.32,26.39,102311.64383561644,10.6907,10.7109,10.6785,10.7069,102311.6438
2009-02-18 12:10:00,26.4,26.44,26.4,26.4,94285.10273972603,10.7109,10.7272,10.7109,10.7109,94285.1027
2009-02-18 12:15:00,26.41,26.42,26.33,26.34,125856.16438356164,10.715,10.7191,10.6825,10.6866,125856.1644
2009-02-18 12:20:00,26.35,26.41,26.34,26.37,103381.8493150685,10.6907,10.715,10.6866,10.6988,103381.8493
2009-02-18 12:25:00,26.37,26.39,26.27,26.28,117508.56164383562,10.6988,10.7069,10.6582,10.6623,117508.5616
2009-02-18 12:30:00,26.28,26.29,26.17,26.17,292166.09589041094,10.6623,10.6663,10.6176,10.6176,292166.0959
2009-02-18 12:35:00,26.17,26.18,26.11,26.12,293985.44520547945,10.6176,10.6217,10.5933,10.5973,293985.4452
2009-02-18 12:40:00,26.13,26.17,26.12,26.16,91181.50684931508,10.6014,10.6176,10.5973,10.6136,91181.5068
2009-02-18 12:45:00,26.16,26.2,26.14,26.14,121147.2602739726,10.6136,10.6298,10.6055,10.6055,121147.2603
2009-02-18 12:50:00,26.14,26.2,26.13,26.2,144584.7602739726,10.6055,10.6298,10.6014,10.6298,144584.7603
2009-02-18 12:55:00,26.19,26.28,26.18,26.27,110445.20547945204,10.6257,10.6623,10.6217,10.6582,110445.2055
2009-02-18 13:00:00,26.26,26.32,26.18,26.22,144263.698630137,10.6541,10.6785,10.6217,10.6379,144263.6986
2009-02-18 13:05:00,26.22,26.28,26.14,26.15,128424.65753424658,10.6379,10.6623,10.6055,10.6095,128424.6575
2009-02-18 13:10:00,26.15,26.19,26.14,26.18,107341.6095890411,10.6095,10.6257,10.6055,10.6217,107341.6096
2009-02-18 13:15:00,26.18,26.21,26.14,26.14,173052.22602739726,10.6217,10.6339,10.6055,10.6055,173052.226
2009-02-18 13:20:00,26.14,26.15,26.11,26.12,173587.32876712328,10.6055,10.6095,10.5933,10.5973,173587.3288
2009-02-18 13:25:00,26.12,26.16,26.12,26.14,126070.20547945204,10.5973,10.6136,10.5973,10.6055,126070.2055
2009-02-18 13:30:00,26.14,26.14,26.08,26.11,90646.40410958904,10.6055,10.6055,10.5811,10.5933,90646.4041
2009-02-18 13:35:00,26.11,26.12,26.0,26.01,156571.06164383562,10.5933,10.5973,10.5487,10.5527,156571.0616
2009-02-18 13:40:00,26.01,26.04,25.98,26.04,126926.3698630137,10.5527,10.5649,10.5405,10.5649,126926.3699
2009-02-18 13:45:00,26.04,26.08,26.02,26.03,280179.794520548,10.5649,10.5811,10.5568,10.5608,280179.7945
2009-02-18 13:50:00,26.03,26.05,26.01,26.05,110766.26712328767,10.5608,10.5689,10.5527,10.5689,110766.2671
2009-02-18 13:55:00,26.05,26.09,26.01,26.02,181399.82876712328,10.5689,10.5852,10.5527,10.5568,181399.8288
2009-02-18 14:00:00,26.02,26.03,25.98,26.0,313570.20547945204,10.5568,10.5608,10.5405,10.5487,313570.2055
2009-02-18 14:05:00,26.01,26.03,26.0,26.01,327696.9178082192,10.5527,10.5608,10.5487,10.5527,327696.9178
2009-02-18 14:10:00,26.01,26.02,25.87,25.89,351348.4589041096,10.5527,10.5568,10.4959,10.504,351348.4589
2009-02-18 14:15:00,25.9,25.99,25.85,25.96,292273.11643835617,10.5081,10.5446,10.4878,10.5324,292273.1164
2009-02-18 14:20:00,25.96,26.03,25.95,26.03,144584.7602739726,10.5324,10.5608,10.5284,10.5608,144584.7603
2009-02-18 14:25:00,26.02,26.03,25.95,26.01,245719.1780821918,10.5568,10.5608,10.5284,10.5527,245719.1781
2009-02-18 14:30:00,26.01,26.04,25.97,26.0,225599.3150684932,10.5527,10.5649,10.5365,10.5487,225599.3151
2009-02-18 14:35:00,26.0,26.0,25.91,25.92,211900.68493150684,10.5487,10.5487,10.5121,10.5162,211900.6849
2009-02-18 14:40:00,25.93,25.96,25.87,25.91,172517.12328767125,10.5203,10.5324,10.4959,10.5121,172517.1233
2009-02-18 14:45:00,25.91,25.96,25.91,25.92,129066.7808219178,10.5121,10.5324,10.5121,10.5162,129066.7808
2009-02-18 14:50:00,25.92,25.96,25.91,25.93,108090.75342465754,10.5162,10.5324,10.5121,10.5203,108090.7534
2009-02-18 14:55:00,25.92,26.06,25.88,26.05,345034.2465753425,10.5162,10.573,10.5,10.5689,345034.2466
2009-02-18 15:00:00,26.06,26.13,26.04,26.06,175406.6780821918,10.573,10.6014,10.5649,10.573,175406.6781
2009-02-18 15:05:00,26.05,26.12,25.99,26.0,346318.4931506849,10.5689,10.5973,10.5446,10.5487,346318.4932
2009-02-18 15:10:00,25.99,26.14,25.98,26.11,273758.5616438356,10.5446,10.6055,10.5405,10.5933,273758.5616
2009-02-18 15:15:00,26.11,26.11,26.04,26.07,247752.5684931507,10.5933,10.5933,10.5649,10.5771,247752.5685
2009-02-18 15:20:00,26.07,26.15,26.04,26.13,380351.0273972603,10.5771,10.6095,10.5649,10.6014,380351.0274
2009-02-18 15:25:00,26.14,26.18,26.1,26.13,647474.3150684931,10.6055,10.6217,10.5892,10.6014,647474.3151
2009-02-18 15:30:00,26.13,26.21,26.12,26.17,503424.65753424657,10.6014,10.6339,10.5973,10.6176,503424.6575
2009-02-18 15:35:00,26.17,26.21,26.15,26.21,346104.4520547945,10.6176,10.6339,10.6095,10.6339,346104.4521
2009-02-18 15:40:00,26.2,26.28,26.17,26.25,521404.1095890411,10.6298,10.6623,10.6176,10.6501,521404.1096
2009-02-18 15:45:00,26.26,26.3,26.24,26.27,335616.4383561644,10.6541,10.6704,10.646,10.6582,335616.4384
2009-02-18 15:50:00,26.28,26.29,26.24,26.27,776327.0547945206,10.6623,10.6663,10.646,10.6582,776327.0548
2009-02-18 15:55:00,26.27,26.31,26.2,26.2,546232.8767123288,10.6582,10.6744,10.6298,10.6298,546232.8767
2009-02-19 09:30:00,26.63,26.63,26.29,26.57,448523.11643835617,10.8043,10.8043,10.6663,10.7799,448523.1164
2009-02-19 09:35:00,26.56,26.58,26.42,26.45,222388.698630137,10.7759,10.784,10.7191,10.7312,222388.6986
2009-02-19 09:40:00,26.45,26.62,26.44,26.62,258882.70547945207,10.7312,10.8002,10.7272,10.8002,258882.7055
2009-02-19 09:45:00,26.61,26.7,26.56,26.57,270761.98630136985,10.7961,10.8327,10.7759,10.7799,270761.9863
2009-02-19 09:50:00,26.56,26.61,26.51,26.55,273651.5410958904,10.7759,10.7961,10.7556,10.7718,273651.5411
2009-02-19 09:55:00,26.56,26.69,26.55,26.68,117294.5205479452,10.7759,10.8286,10.7718,10.8245,117294.5205
2009-02-19 10:00:00,26.68,26.74,26.62,26.74,230308.2191780822,10.8245,10.8489,10.8002,10.8489,230308.2192
2009-02-19 10:05:00,26.74,26.74,26.67,26.72,161172.94520547945,10.8489,10.8489,10.8205,10.8408,161172.9452
2009-02-19 10:10:00,26.72,26.77,26.68,26.75,221318.49315068487,10.8408,10.8611,10.8245,10.8529,221318.4932
2009-02-19 10:15:00,26.74,26.79,26.71,26.72,313463.18493150687,10.8489,10.8692,10.8367,10.8408,313463.1849
2009-02-19 10:20:00,26.72,26.73,26.64,26.67,172945.20547945207,10.8408,10.8448,10.8083,10.8205,172945.2055
2009-02-19 10:25:00,26.67,26.7,26.6,26.67,193386.1301369863,10.8205,10.8327,10.7921,10.8205,193386.1301
2009-02-19 10:30:00,26.66,26.69,26.64,26.68,124357.87671232875,10.8164,10.8286,10.8083,10.8245,124357.8767
2009-02-19 10:35:00,26.68,26.68,26.61,26.64,178724.31506849316,10.8245,10.8245,10.7961,10.8083,178724.3151
2009-02-19 10:40:00,26.64,26.71,26.62,26.7,151648.11643835617,10.8083,10.8367,10.8002,10.8327,151648.1164
2009-02-19 10:45:00,26.71,26.73,26.7,26.72,119327.9109589041,10.8367,10.8448,10.8327,10.8408,119327.911
2009-02-19 10:50:00,26.72,26.74,26.68,26.68,178296.23287671234,10.8408,10.8489,10.8245,10.8245,178296.2329
2009-02-19 10:55:00,26.69,26.72,26.6,26.6,260488.0136986301,10.8286,10.8408,10.7921,10.7921,260488.0137
2009-02-19 11:00:00,26.6,26.65,26.54,26.56,346318.4931506849,10.7921,10.8124,10.7677,10.7759,346318.4932
2009-02-19 11:05:00,26.56,26.71,26.56,26.68,255993.15068493152,10.7759,10.8367,10.7759,10.8245,255993.1507
2009-02-19 11:10:00,26.69,26.7,26.61,26.62,152076.198630137,10.8286,10.8327,10.7961,10.8002,152076.1986
2009-02-19 11:15:00,26.61,26.63,26.6,26.62,92786.81506849316,10.7961,10.8043,10.7921,10.8002,92786.8151
2009-02-19 11:20:00,26.62,26.63,26.53,26.56,231378.42465753423,10.8002,10.8043,10.7637,10.7759,231378.4247
2009-02-19 11:25:00,26.55,26.56,26.53,26.56,106164.38356164384,10.7718,10.7759,10.7637,10.7759,106164.3836
2009-02-19 11:30:00,26.56,26.56,26.49,26.5,108625.85616438356,10.7759,10.7759,10.7475,10.7515,108625.8562
2009-02-19 11:35:00,26.5,26.54,26.47,26.51,121468.32191780822,10.7515,10.7677,10.7393,10.7556,121468.3219
2009-02-19 11:40:00,26.51,26.53,26.37,26.39,222281.6780821918,10.7556,10.7637,10.6988,10.7069,222281.6781
2009-02-19 11:45:00,26.39,26.41,26.37,26.41,72880.99315068494,10.7069,10.715,10.6988,10.715,72880.9932
2009-02-19 11:50:00,26.41,26.41,26.36,26.36,194135.2739726028,10.715,10.715,10.6947,10.6947,194135.274
2009-02-19 11:55:00,26.37,26.37,26.25,26.27,386772.2602739726,10.6988,10.6988,10.6501,10.6582,386772.2603
2009-02-19 12:00:00,26.26,26.32,26.23,26.23,178189.2123287671,10.6541,10.6785,10.642,10.642,178189.2123
2009-02-19 12:05:00,26.22,26.29,26.19,26.28,143407.53424657535,10.6379,10.6663,10.6257,10.6623,143407.5342
2009-02-19 12:10:00,26.28,26.29,26.22,26.22,102204.62328767125,10.6623,10.6663,10.6379,10.6379,102204.6233
2009-02-19 12:15:00,26.22,26.33,26.21,26.32,123501.71232876711,10.6379,10.6825,10.6339,10.6785,123501.7123
2009-02-19 12:20:00,26.31,26.36,26.3,26.32,86044.52054794521,10.6744,10.6947,10.6704,10.6785,86044.5205
2009-02-19 12:25:00,26.32,26.35,26.28,26.3,136023.11643835617,10.6785,10.6907,10.6623,10.6704,136023.1164
2009-02-19 12:30:00,26.3,26.33,26.27,26.33,143407.53424657535,10.6704,10.6825,10.6582,10.6825,143407.5342
2009-02-19 12:35:00,26.32,26.33,26.28,26.29,104880.13698630135,10.6785,10.6825,10.6623,10.6663,104880.137
2009-02-19 12:40:00,26.29,26.3,26.27,26.28,63784.24657534247,10.6663,10.6704,10.6582,10.6623,63784.2466
2009-02-19 12:45:00,26.27,26.3,26.27,26.3,57791.09589041096,10.6582,10.6704,10.6582,10.6704,57791.0959
2009-02-19 12:50:00,26.3,26.36,26.29,26.3,83154.96575342465,10.6704,10.6947,10.6663,10.6704,83154.9658
2009-02-19 12:55:00,26.31,26.31,26.28,26.28,61001.71232876712,10.6744,10.6744,10.6623,10.6623,61001.7123
2009-02-19 13:00:00,26.29,26.3,26.22,26.24,146511.1301369863,10.6663,10.6704,10.6379,10.646,146511.1301
2009-02-19 13:05:00,26.24,26.31,26.23,26.29,191673.801369863,10.646,10.6744,10.642,10.6663,191673.8014
2009-02-19 13:10:00,26.3,26.34,26.28,26.31,133347.60273972602,10.6704,10.6866,10.6623,10.6744,133347.6027
2009-02-19 13:15:00,26.31,26.38,26.31,26.35,317208.90410958906,10.6744,10.7028,10.6744,10.6907,317208.9041
2009-02-19 13:20:00,26.34,26.42,26.32,26.42,102739.72602739726,10.6866,10.7191,10.6785,10.7191,102739.726
2009-02-19 13:25:00,26.41,26.42,26.38,26.42,118685.78767123289,10.715,10.7191,10.7028,10.7191,118685.7877
2009-02-19 13:30:00,26.42,26.42,26.37,26.4,63142.12328767123,10.7191,10.7191,10.6988,10.7109,63142.1233
2009-02-19 13:35:00,26.39,26.41,26.37,26.38,42166.09589041096,10.7069,10.715,10.6988,10.7028,42166.0959
2009-02-19 13:40:00,26.39,26.41,26.37,26.4,93964.0410958904,10.7069,10.715,10.6988,10.7109,93964.0411
2009-02-19 13:45:00,26.4,26.42,26.37,26.38,58647.260273972606,10.7109,10.7191,10.6988,10.7028,58647.2603
2009-02-19 13:50:00,26.38,26.4,26.37,26.38,90753.42465753424,10.7028,10.7109,10.6988,10.7028,90753.4247
2009-02-19 13:55:00,26.38,26.38,26.36,26.37,105094.17808219178,10.7028,10.7028,10.6947,10.6988,105094.1781
2009-02-19 14:00:00,26.38,26.38,26.34,26.34,135488.01369863015,10.7028,10.7028,10.6866,10.6866,135488.0137
2009-02-19 14:05:00,26.34,26.35,26.32,26.33,60466.60958904109,10.6866,10.6907,10.6785,10.6825,60466.6096
2009-02-19 14:10:00,26.33,26.35,26.28,26.28,109375.0,10.6825,10.6907,10.6623,10.6623,109375.0
2009-02-19 14:15:00,26.28,26.29,26.2,26.21,105950.34246575342,10.6623,10.6663,10.6298,10.6339,105950.3425
2009-02-19 14:20:00,26.2,26.25,26.2,26.22,157320.20547945207,10.6298,10.6501,10.6298,10.6379,157320.2055
2009-02-19 14:25:00,26.21,26.28,26.21,26.24,169841.6095890411,10.6339,10.6623,10.6339,10.646,169841.6096
2009-02-19 14:30:00,26.25,26.25,26.19,26.22,96318.49315068494,10.6501,10.6501,10.6257,10.6379,96318.4932
2009-02-19 14:35:00,26.22,26.28,26.22,26.28,130458.04794520549,10.6379,10.6623,10.6379,10.6623,130458.0479
2009-02-19 14:40:00,26.28,26.28,26.16,26.17,160637.84246575343,10.6623,10.6623,10.6136,10.6176,160637.8425
2009-02-19 14:45:00,26.16,26.23,26.14,26.14,201519.69178082192,10.6136,10.642,10.6055,10.6055,201519.6918
2009-02-19 14:50:00,26.15,26.21,26.14,26.16,286708.0479452055,10.6095,10.6339,10.6055,10.6136,286708.0479
2009-02-19 14:55:00,26.17,26.22,26.14,26.16,193814.2123287671,10.6176,10.6379,10.6055,10.6136,193814.2123
2009-02-19 15:00:00,26.16,26.22,26.16,26.18,139875.85616438356,10.6136,10.6379,10.6136,10.6217,139875.8562
2009-02-19 15:05:00,26.18,26.23,26.14,26.19,224208.04794520547,10.6217,10.642,10.6055,10.6257,224208.0479
2009-02-19 15:10:00,26.18,26.2,26.14,26.17,275149.8287671233,10.6217,10.6298,10.6055,10.6176,275149.8288
2009-02-19 15:15:00,26.17,26.18,26.13,26.17,219713.18493150684,10.6176,10.6217,10.6014,10.6176,219713.1849
2009-02-19 15:20:00,26.17,26.21,26.13,26.14,228916.95205479453,10.6176,10.6339,10.6014,10.6055,228916.9521
2009-02-19 15:25:00,26.14,26.26,26.14,26.26,193386.1301369863,10.6055,10.6541,10.6055,10.6541,193386.1301
2009-02-19 15:30:00,26.26,26.26,26.13,26.13,242615.5821917808,10.6541,10.6541,10.6014,10.6014,242615.5822
2009-02-19 15:35:00,26.13,26.18,26.09,26.1,375214.0410958904,10.6014,10.6217,10.5852,10.5892,375214.0411
2009-02-19 15:40:00,26.1,26.27,26.09,26.26,410637.84246575343,10.5892,10.6582,10.5852,10.6541,410637.8425
2009-02-19 15:45:00,26.26,26.29,26.2,26.26,359589.0410958904,10.6541,10.6663,10.6298,10.6541,359589.0411
2009-02-19 15:50:00,26.25,26.28,26.18,26.18,406892.1232876713,10.6501,10.6623,10.6217,10.6217,406892.1233
2009-02-19 15:55:00,26.19,26.19,26.13,26.14,775898.9726027397,10.6257,10.6257,10.6014,10.6055,775898.9726
2009-02-20 09:30:00,26.0,26.43,25.81,26.35,2428296.2328767125,10.5487,10.7231,10.4716,10.6907,2428296.2329
2009-02-20 09:35:00,26.36,26.54,26.32,26.54,466609.5890410959,10.6947,10.7677,10.6785,10.7677,466609.589
2009-02-20 09:40:00,26.52,26.58,26.42,26.53,475492.294520548,10.7596,10.784,10.7191,10.7637,475492.2945
2009-02-20 09:45:00,26.53,26.62,26.49,26.55,453874.1438356164,10.7637,10.8002,10.7475,10.7718,453874.1438
2009-02-20 09:50:00,26.55,26.69,26.51,26.57,414490.5821917809,10.7718,10.8286,10.7556,10.7799,414490.5822
2009-02-20 09:55:00,26.57,26.66,26.54,26.64,516160.102739726,10.7799,10.8164,10.7677,10.8083,516160.1027
2009-02-20 10:00:00,26.63,26.67,26.6,26.64,456763.69863013696,10.8043,10.8205,10.7921,10.8083,456763.6986
2009-02-20 10:05:00,26.64,26.89,26.63,26.88,640946.0616438356,10.8083,10.9097,10.8043,10.9057,640946.0616
2009-02-20 10:10:00,26.87,26.88,26.72,26.76,473351.88356164383,10.9016,10.9057,10.8408,10.857,473351.8836
2009-02-20 10:15:00,26.75,26.81,26.66,26.79,529858.7328767123,10.8529,10.8773,10.8164,10.8692,529858.7329
2009-02-20 10:20:00,26.8,26.83,26.72,26.72,316780.8219178082,10.8732,10.8854,10.8408,10.8408,316780.8219
2009-02-20 10:25:00,26.72,26.77,26.68,26.72,808754.2808219178,10.8408,10.8611,10.8245,10.8408,808754.2808
2009-02-20 10:30:00,26.71,26.74,26.68,26.71,220355.30821917808,10.8367,10.8489,10.8245,10.8367,220355.3082
2009-02-20 10:35:00,26.71,26.8,26.68,26.79,579302.2260273972,10.8367,10.8732,10.8245,10.8692,579302.226
2009-02-20 10:40:00,26.78,26.8,26.69,26.72,408497.4315068493,10.8651,10.8732,10.8286,10.8408,408497.4315
2009-02-20 10:45:00,26.72,26.76,26.68,26.74,337007.70547945204,10.8408,10.857,10.8245,10.8489,337007.7055
2009-02-20 10:50:00,26.74,26.76,26.63,26.71,541845.0342465753,10.8489,10.857,10.8043,10.8367,541845.0342
2009-02-20 10:55:00,26.71,26.73,26.65,26.66,382491.4383561644,10.8367,10.8448,10.8124,10.8164,382491.4384
2009-02-20 11:00:00,26.66,26.77,26.63,26.75,243685.7876712329,10.8164,10.8611,10.8043,10.8529,243685.7877
2009-02-20 11:05:00,26.75,26.78,26.67,26.71,229452.0547945205,10.8529,10.8651,10.8205,10.8367,229452.0548
2009-02-20 11:10:00,26.71,26.72,26.65,26.65,270333.90410958906,10.8367,10.8408,10.8124,10.8124,270333.9041
2009-02-20 11:15:00,26.65,26.71,26.6,26.71,325770.5479452055,10.8124,10.8367,10.7921,10.8367,325770.5479
2009-02-20 11:20:00,26.71,26.74,26.69,26.7,353595.8904109589,10.8367,10.8489,10.8286,10.8327,353595.8904
2009-02-20 11:25:00,26.69,26.72,26.68,26.72,252461.47260273973,10.8286,10.8408,10.8245,10.8408,252461.4726
2009-02-20 11:30:00,26.72,26.73,26.64,26.67,288741.4383561644,10.8408,10.8448,10.8083,10.8205,288741.4384
2009-02-20 11:35:00,26.67,26.73,26.65,26.72,343964.0410958904,10.8205,10.8448,10.8124,10.8408,343964.0411
2009-02-20 11:40:00,26.72,26.73,26.68,26.7,247752.5684931507,10.8408,10.8448,10.8245,10.8327,247752.5685
2009-02-20 11:45:00,26.7,26.74,26.64,26.74,198309.0753424657,10.8327,10.8489,10.8083,10.8489,198309.0753
2009-02-20 11:50:00,26.74,26.74,26.66,26.67,191459.7602739726,10.8489,10.8489,10.8164,10.8205,191459.7603
2009-02-20 11:55:00,26.67,26.69,26.57,26.58,245184.0753424657,10.8205,10.8286,10.7799,10.784,245184.0753
2009-02-20 12:00:00,26.57,26.63,26.56,26.63,241224.3150684932,10.7799,10.8043,10.7759,10.8043,241224.3151
2009-02-20 12:05:00,26.62,26.7,26.61,26.7,149079.62328767125,10.8002,10.8327,10.7961,10.8327,149079.6233
2009-02-20 12:10:00,26.7,26.76,26.68,26.74,217251.7123287671,10.8327,10.857,10.8245,10.8489,217251.7123
2009-02-20 12:15:00,26.74,26.76,26.66,26.73,168664.38356164383,10.8489,10.857,10.8164,10.8448,168664.3836
2009-02-20 12:20:00,26.72,26.78,26.72,26.76,115261.1301369863,10.8408,10.8651,10.8408,10.857,115261.1301
2009-02-20 12:25:00,26.75,26.76,26.72,26.74,81228.59589041096,10.8529,10.857,10.8408,10.8489,81228.5959
2009-02-20 12:30:00,26.74,26.76,26.68,26.72,113120.7191780822,10.8489,10.857,10.8245,10.8408,113120.7192
2009-02-20 12:35:00,26.71,26.74,26.69,26.73,112799.65753424658,10.8367,10.8489,10.8286,10.8448,112799.6575
2009-02-20 12:40:00,26.74,26.74,26.64,26.65,140946.06164383562,10.8489,10.8489,10.8083,10.8124,140946.0616
2009-02-20 12:45:00,26.65,26.66,26.53,26.53,188677.2260273973,10.8124,10.8164,10.7637,10.7637,188677.226
2009-02-20 12:50:00,26.52,26.57,26.52,26.57,289490.58219178085,10.7596,10.7799,10.7596,10.7799,289490.5822
2009-02-20 12:55:00,26.56,26.62,26.51,26.58,209439.2123287671,10.7759,10.8002,10.7556,10.784,209439.2123
2009-02-20 13:00:00,26.58,26.58,26.51,26.53,195954.62328767125,10.784,10.784,10.7556,10.7637,195954.6233
2009-02-20 13:05:00,26.53,26.56,26.42,26.43,248501.7123287671,10.7637,10.7759,10.7191,10.7231,248501.7123
2009-02-20 13:10:00,26.43,26.48,26.42,26.45,163741.43835616438,10.7231,10.7434,10.7191,10.7312,163741.4384
2009-02-20 13:15:00,26.45,26.45,26.35,26.43,210081.3356164384,10.7312,10.7312,10.6907,10.7231,210081.3356
2009-02-20 13:20:00,26.42,26.53,26.39,26.42,242187.5,10.7191,10.7637,10.7069,10.7191,242187.5
2009-02-20 13:25:00,26.43,26.49,26.42,26.47,193600.17123287672,10.7231,10.7475,10.7191,10.7393,193600.1712
2009-02-20 13:30:00,26.46,26.52,26.43,26.49,130351.02739726027,10.7353,10.7596,10.7231,10.7475,130351.0274
2009-02-20 13:35:00,26.49,26.55,26.49,26.55,189533.3904109589,10.7475,10.7718,10.7475,10.7718,189533.3904
2009-02-20 13:40:00,26.54,26.65,26.52,26.64,308219.1780821918,10.7677,10.8124,10.7596,10.8083,308219.1781
2009-02-20 13:45:00,26.64,26.64,26.54,26.54,226776.5410958904,10.8083,10.8083,10.7677,10.7677,226776.5411
2009-02-20 13:50:00,26.53,26.64,26.53,26.63,209118.15068493152,10.7637,10.8083,10.7637,10.8043,209118.1507
2009-02-20 13:55:00,26.64,26.66,26.58,26.64,219820.20547945207,10.8083,10.8164,10.784,10.8083,219820.2055
2009-02-20 14:00:00,26.64,26.65,26.56,26.57,236301.3698630137,10.8083,10.8124,10.7759,10.7799,236301.3699
2009-02-20 14:05:00,26.57,26.61,26.56,26.59,153788.52739726027,10.7799,10.7961,10.7759,10.788,153788.5274
2009-02-20 14:10:00,26.59,26.6,26.54,26.56,199058.2191780822,10.788,10.7921,10.7677,10.7759,199058.2192
2009-02-20 14:15:00,26.56,26.84,26.55,26.74,641695.205479452,10.7759,10.8895,10.7718,10.8489,641695.2055
2009-02-20 14:20:00,26.74,26.93,26.67,26.93,467572.77397260274,10.8489,10.926,10.8205,10.926,467572.774
2009-02-20 14:25:00,26.92,27.02,26.76,26.78,554901.5410958905,10.9219,10.9625,10.857,10.8651,554901.5411
2009-02-20 14:30:00,26.78,26.94,26.76,26.82,430436.6438356164,10.8651,10.93,10.857,10.8813,430436.6438
2009-02-20 14:35:00,26.82,27.01,26.78,26.95,488869.86301369866,10.8813,10.9584,10.8651,10.9341,488869.863
2009-02-20 14:40:00,26.94,27.0,26.86,26.91,521511.1301369863,10.93,10.9544,10.8976,10.9179,521511.1301
2009-02-20 14:45:00,26.89,27.04,26.86,27.03,415239.72602739726,10.9097,10.9706,10.8976,10.9665,415239.726
2009-02-20 14:50:00,27.03,27.1,26.99,26.99,477739.72602739726,10.9665,10.9949,10.9503,10.9503,477739.726
2009-02-20 14:55:00,26.99,27.02,26.87,26.91,314319.3493150685,10.9503,10.9625,10.9016,10.9179,314319.3493
2009-02-20 15:00:00,26.91,26.92,26.74,26.79,391374.1438356164,10.9179,10.9219,10.8489,10.8692,391374.1438
2009-02-20 15:05:00,26.78,26.96,26.75,26.93,419734.5890410959,10.8651,10.9381,10.8529,10.926,419734.589
2009-02-20 15:10:00,26.93,27.0,26.85,26.99,427654.1095890411,10.926,10.9544,10.8935,10.9503,427654.1096
2009-02-20 15:15:00,26.99,27.04,26.94,26.99,265517.9794520548,10.9503,10.9706,10.93,10.9503,265517.9795
2009-02-20 15:20:00,26.99,27.01,26.88,26.9,306185.7876712329,10.9503,10.9584,10.9057,10.9138,306185.7877
2009-02-20 15:25:00,26.91,26.95,26.8,26.85,465432.36301369866,10.9179,10.9341,10.8732,10.8935,465432.363
2009-02-20 15:30:00,26.85,26.92,26.8,26.88,409567.6369863014,10.8935,10.9219,10.8732,10.9057,409567.637
2009-02-20 15:35:00,26.88,26.99,26.87,26.95,350706.3356164384,10.9057,10.9503,10.9016,10.9341,350706.3356
2009-02-20 15:40:00,26.96,26.96,26.77,26.8,546125.8561643836,10.9381,10.9381,10.8611,10.8732,546125.8562
2009-02-20 15:45:00,26.8,26.91,26.76,26.86,629387.8424657534,10.8732,10.9179,10.857,10.8976,629387.8425
2009-02-20 15:50:00,26.86,27.04,26.85,26.96,936536.8150684932,10.8976,10.9706,10.8935,10.9381,936536.8151
2009-02-20 15:55:00,26.97,27.0,26.88,26.95,712114.7260273972,10.9422,10.9544,10.9057,10.9341,712114.726
2009-02-23 09:30:00,27.12,27.19,26.83,26.89,420911.81506849313,11.0031,11.0315,10.8854,10.9097,420911.8151
2009-02-23 09:35:00,26.88,27.14,26.85,27.09,301690.9246575342,10.9057,11.0112,10.8935,10.9909,301690.9247
2009-02-23 09:40:00,27.09,27.15,26.9,26.99,179794.5205479452,10.9909,11.0152,10.9138,10.9503,179794.5205
2009-02-23 09:45:00,26.99,26.99,26.8,26.87,212542.80821917808,10.9503,10.9503,10.8732,10.9016,212542.8082
2009-02-23 09:50:00,26.87,26.95,26.78,26.8,229238.0136986301,10.9016,10.9341,10.8651,10.8732,229238.0137
2009-02-23 09:55:00,26.81,26.82,26.61,26.62,287029.1095890411,10.8773,10.8813,10.7961,10.8002,287029.1096
2009-02-23 10:00:00,26.62,26.67,26.49,26.51,212542.80821917808,10.8002,10.8205,10.7475,10.7556,212542.8082
2009-02-23 10:05:00,26.52,26.68,26.52,26.66,275791.9520547945,10.7596,10.8245,10.7596,10.8164,275791.9521
2009-02-23 10:10:00,26.65,26.72,26.62,26.67,139982.87671232875,10.8124,10.8408,10.8002,10.8205,139982.8767
2009-02-23 10:15:00,26.67,26.68,26.6,26.63,146939.2123287671,10.8205,10.8245,10.7921,10.8043,146939.2123
2009-02-23 10:20:00,26.64,26.68,26.59,26.65,130993.1506849315,10.8083,10.8245,10.788,10.8124,130993.1507
2009-02-23 10:25:00,26.64,26.68,26.56,26.66,133026.54109589042,10.8083,10.8245,10.7759,10.8164,133026.5411
2009-02-23 10:30:00,26.66,26.66,26.56,26.57,180971.7465753425,10.8164,10.8164,10.7759,10.7799,180971.7466
2009-02-23 10:35:00,26.57,26.57,26.48,26.51,193386.1301369863,10.7799,10.7799,10.7434,10.7556,193386.1301
2009-02-23 10:40:00,26.51,26.59,26.47,26.56,236301.3698630137,10.7556,10.788,10.7393,10.7759,236301.3699
2009-02-23 10:45:00,26.56,26.58,26.52,26.56,124678.93835616438,10.7759,10.784,10.7596,10.7759,124678.9384
2009-02-23 10:50:00,26.55,26.59,26.54,26.56,105843.32191780822,10.7718,10.788,10.7677,10.7759,105843.3219
2009-02-23 10:55:00,26.56,26.56,26.4,26.4,240689.2123287671,10.7759,10.7759,10.7109,10.7109,240689.2123
2009-02-23 11:00:00,26.4,26.41,26.33,26.35,229666.09589041097,10.7109,10.715,10.6825,10.6907,229666.0959
2009-02-23 11:05:00,26.36,26.42,26.35,26.42,134952.9109589041,10.6947,10.7191,10.6907,10.7191,134952.911
2009-02-23 11:10:00,26.42,26.45,26.36,26.38,159353.59589041097,10.7191,10.7312,10.6947,10.7028,159353.5959
2009-02-23 11:15:00,26.38,26.41,26.3,26.31,207619.86301369863,10.7028,10.715,10.6704,10.6744,207619.863
2009-02-23 11:20:00,26.3,26.44,26.3,26.4,289704.62328767125,10.6704,10.7272,10.6704,10.7109,289704.6233
2009-02-23 11:25:00,26.4,26.49,26.38,26.46,171875.0,10.7109,10.7475,10.7028,10.7353,171875.0
2009-02-23 11:30:00,26.46,26.46,26.31,26.33,168557.36301369863,10.7353,10.7353,10.6744,10.6825,168557.363
2009-02-23 11:35:00,26.34,26.38,26.31,26.35,127033.3904109589,10.6866,10.7028,10.6744,10.6907,127033.3904
2009-02-23 11:40:00,26.35,26.35,26.3,26.33,151005.99315068492,10.6907,10.6907,10.6704,10.6825,151005.9932
2009-02-23 11:45:00,26.33,26.35,26.3,26.33,134203.76712328766,10.6825,10.6907,10.6704,10.6825,134203.7671
2009-02-23 11:50:00,26.33,26.33,26.29,26.3,148437.5,10.6825,10.6825,10.6663,10.6704,148437.5
2009-02-23 11:55:00,26.3,26.31,26.21,26.23,302654.1095890411,10.6704,10.6744,10.6339,10.642,302654.1096
2009-02-23 12:00:00,26.23,26.23,26.18,26.19,158176.3698630137,10.642,10.642,10.6217,10.6257,158176.3699
2009-02-23 12:05:00,26.2,26.26,26.2,26.22,117615.58219178082,10.6298,10.6541,10.6298,10.6379,117615.5822
2009-02-23 12:10:00,26.22,26.33,26.22,26.32,117080.4794520548,10.6379,10.6825,10.6379,10.6785,117080.4795
2009-02-23 12:15:00,26.32,26.35,26.28,26.32,115582.19178082192,10.6785,10.6907,10.6623,10.6785,115582.1918
2009-02-23 12:20:00,26.32,26.38,26.31,26.38,99101.02739726027,10.6785,10.7028,10.6744,10.7028,99101.0274
2009-02-23 12:25:00,26.38,26.38,26.3,26.3,101455.4794520548,10.7028,10.7028,10.6704,10.6704,101455.4795
2009-02-23 12:30:00,26.31,26.31,26.21,26.23,140410.9589041096,10.6744,10.6744,10.6339,10.642,140410.9589
2009-02-23 12:35:00,26.23,26.28,26.23,26.26,66887.84246575342,10.642,10.6623,10.642,10.6541,66887.8425
2009-02-23 12:40:00,26.26,26.27,26.24,26.27,64105.308219178085,10.6541,10.6582,10.646,10.6582,64105.3082
2009-02-23 12:45:00,26.26,26.27,26.16,26.17,173480.30821917808,10.6541,10.6582,10.6136,10.6176,173480.3082
2009-02-23 12:50:00,26.17,26.2,26.14,26.16,269049.65753424657,10.6176,10.6298,10.6055,10.6136,269049.6575
2009-02-23 12:55:00,26.15,26.17,26.14,26.14,149721.74657534246,10.6095,10.6176,10.6055,10.6055,149721.7466
2009-02-23 13:00:00,26.14,26.18,26.13,26.18,223886.98630136988,10.6055,10.6217,10.6014,10.6217,223886.9863
2009-02-23 13:05:00,26.18,26.29,26.18,26.28,232876.7123287671,10.6217,10.6663,10.6217,10.6623,232876.7123
2009-02-23 13:10:00,26.28,26.34,26.25,26.31,188249.14383561644,10.6623,10.6866,10.6501,10.6744,188249.1438
2009-02-23 13:15:00,26.32,26.36,26.3,26.31,116545.37671232875,10.6785,10.6947,10.6704,10.6744,116545.3767
2009-02-23 13:20:00,26.3,26.33,26.29,26.32,153146.40410958903,10.6704,10.6825,10.6663,10.6785,153146.4041
2009-02-23 13:25:00,26.32,26.35,26.29,26.3,126605.30821917808,10.6785,10.6907,10.6663,10.6704,126605.3082
2009-02-23 13:30:00,26.3,26.34,26.25,26.26,158497.4315068493,10.6704,10.6866,10.6501,10.6541,158497.4315
2009-02-23 13:35:00,26.27,26.31,26.26,26.31,131314.2123287671,10.6582,10.6744,10.6541,10.6744,131314.2123
2009-02-23 13:40:00,26.31,26.34,26.28,26.31,131849.31506849316,10.6744,10.6866,10.6623,10.6744,131849.3151
2009-02-23 13:45:00,26.31,26.33,26.28,26.28,200128.42465753423,10.6744,10.6825,10.6623,10.6623,200128.4247
2009-02-23 13:50:00,26.29,26.29,26.23,26.26,132812.5,10.6663,10.6663,10.642,10.6541,132812.5
2009-02-23 13:55:00,26.26,26.27,26.16,26.2,188142.12328767125,10.6541,10.6582,10.6136,10.6298,188142.1233
2009-02-23 14:00:00,26.2,26.24,26.15,26.24,245184.0753424657,10.6298,10.646,10.6095,10.646,245184.0753
2009-02-23 14:05:00,26.24,26.26,26.18,26.2,131956.33561643836,10.646,10.6541,10.6217,10.6298,131956.3356
2009-02-23 14:10:00,26.2,26.25,26.18,26.24,154537.67123287672,10.6298,10.6501,10.6217,10.646,154537.6712
2009-02-23 14:15:00,26.24,26.36,26.23,26.28,180650.68493150684,10.646,10.6947,10.642,10.6623,180650.6849
2009-02-23 14:20:00,26.28,26.35,26.26,26.26,177868.15068493152,10.6623,10.6907,10.6541,10.6541,177868.1507
2009-02-23 14:25:00,26.26,26.32,26.24,26.25,213398.97260273973,10.6541,10.6785,10.646,10.6501,213398.9726
2009-02-23 14:30:00,26.25,26.28,26.17,26.26,171982.0205479452,10.6501,10.6623,10.6176,10.6541,171982.0205
2009-02-23 14:35:00,26.26,26.28,26.22,26.27,98565.92465753424,10.6541,10.6623,10.6379,10.6582,98565.9247
2009-02-23 14:40:00,26.28,26.28,26.16,26.19,137307.36301369863,10.6623,10.6623,10.6136,10.6257,137307.363
2009-02-23 14:45:00,26.19,26.2,26.15,26.18,164811.64383561644,10.6257,10.6298,10.6095,10.6217,164811.6438
2009-02-23 14:50:00,26.18,26.2,26.09,26.11,426262.84246575343,10.6217,10.6298,10.5852,10.5933,426262.8425
2009-02-23 14:55:00,26.12,26.13,26.05,26.07,387949.48630136985,10.5973,10.6014,10.5689,10.5771,387949.4863
2009-02-23 15:00:00,26.07,26.14,26.04,26.14,290560.7876712329,10.5771,10.6055,10.5649,10.6055,290560.7877
2009-02-23 15:05:00,26.13,26.22,26.11,26.18,272581.3356164384,10.6014,10.6379,10.5933,10.6217,272581.3356
2009-02-23 15:10:00,26.18,26.23,26.14,26.18,311001.7123287671,10.6217,10.642,10.6055,10.6217,311001.7123
2009-02-23 15:15:00,26.18,26.19,26.12,26.13,313784.2465753425,10.6217,10.6257,10.5973,10.6014,313784.2466
2009-02-23 15:20:00,26.13,26.15,26.05,26.07,530928.9383561644,10.6014,10.6095,10.5689,10.5771,530928.9384
2009-02-23 15:25:00,26.07,26.15,26.03,26.12,434289.38356164383,10.5771,10.6095,10.5608,10.5973,434289.3836
2009-02-23 15:30:00,26.12,26.21,26.09,26.09,454623.2876712329,10.5973,10.6339,10.5852,10.5852,454623.2877
2009-02-23 15:35:00,26.09,26.14,26.06,26.12,462328.76712328766,10.5852,10.6055,10.573,10.5973,462328.7671
2009-02-23 15:40:00,26.12,26.14,26.07,26.1,575877.5684931506,10.5973,10.6055,10.5771,10.5892,575877.5685
2009-02-23 15:45:00,26.1,26.15,26.06,26.08,474743.1506849315,10.5892,10.6095,10.573,10.5811,474743.1507
2009-02-23 15:50:00,26.07,26.11,25.97,26.08,566245.7191780822,10.5771,10.5933,10.5365,10.5811,566245.7192
2009-02-23 15:55:00,26.08,26.09,26.02,26.03,832619.8630136986,10.5811,10.5852,10.5568,10.5608,832619.863
2009-02-24 09:30:00,25.99,26.28,25.99,26.06,413420.3767123288,10.5446,10.6623,10.5446,10.573,413420.3767
2009-02-24 09:35:00,26.05,26.28,26.04,26.21,331656.6780821918,10.5689,10.6623,10.5649,10.6339,331656.6781
2009-02-24 09:40:00,26.21,26.25,26.14,26.14,235980.30821917808,10.6339,10.6501,10.6055,10.6055,235980.3082
2009-02-24 09:45:00,26.14,26.15,26.07,26.11,283604.4520547945,10.6055,10.6095,10.5771,10.5933,283604.4521
2009-02-24 09:50:00,26.11,26.17,26.09,26.13,276327.05479452055,10.5933,10.6176,10.5852,10.6014,276327.0548
2009-02-24 09:55:00,26.12,26.16,26.09,26.1,259952.9109589041,10.5973,10.6136,10.5852,10.5892,259952.911
2009-02-24 10:00:00,26.1,26.1,25.89,25.93,551476.8835616439,10.5892,10.5892,10.504,10.5203,551476.8836
2009-02-24 10:05:00,25.94,26.07,25.86,26.01,387842.4657534247,10.5243,10.5771,10.4919,10.5527,387842.4658
2009-02-24 10:10:00,26.02,26.11,26.02,26.05,187500.0,10.5568,10.5933,10.5568,10.5689,187500.0
2009-02-24 10:15:00,26.06,26.22,26.01,26.21,301583.90410958906,10.573,10.6379,10.5527,10.6339,301583.9041
2009-02-24 10:20:00,26.22,26.24,26.14,26.23,325342.4657534247,10.6379,10.646,10.6055,10.642,325342.4658
2009-02-24 10:25:00,26.23,26.44,26.21,26.41,358946.9178082192,10.642,10.7272,10.6339,10.715,358946.9178
2009-02-24 10:30:00,26.42,26.52,26.4,26.51,304901.5410958904,10.7191,10.7596,10.7109,10.7556,304901.5411
2009-02-24 10:35:00,26.52,26.55,26.43,26.43,238869.86301369863,10.7596,10.7718,10.7231,10.7231,238869.863
2009-02-24 10:40:00,26.43,26.46,26.38,26.39,150256.84931506848,10.7231,10.7353,10.7028,10.7069,150256.8493
2009-02-24 10:45:00,26.39,26.62,26.38,26.58,219499.14383561644,10.7069,10.8002,10.7028,10.784,219499.1438
2009-02-24 10:50:00,26.58,26.6,26.49,26.53,163634.41780821918,10.784,10.7921,10.7475,10.7637,163634.4178
2009-02-24 10:55:00,26.52,26.53,26.34,26.41,170590.75342465754,10.7596,10.7637,10.6866,10.715,170590.7534
2009-02-24 11:00:00,26.4,26.41,26.35,26.39,103381.8493150685,10.7109,10.715,10.6907,10.7069,103381.8493
2009-02-24 11:05:00,26.39,26.45,26.3,26.3,195526.5410958904,10.7069,10.7312,10.6704,10.6704,195526.5411
2009-02-24 11:10:00,26.3,26.36,26.24,26.24,326840.7534246575,10.6704,10.6947,10.646,10.646,326840.7534
2009-02-24 11:15:00,26.25,26.32,26.24,26.28,410316.7808219178,10.6501,10.6785,10.646,10.6623,410316.7808
2009-02-24 11:20:00,26.28,26.36,26.28,26.28,163206.33561643836,10.6623,10.6947,10.6623,10.6623,163206.3356
2009-02-24 11:25:00,26.28,26.34,26.24,26.33,185359.5890410959,10.6623,10.6866,10.646,10.6825,185359.589
2009-02-24 11:30:00,26.33,26.34,26.23,26.27,162671.23287671234,10.6825,10.6866,10.642,10.6582,162671.2329
2009-02-24 11:35:00,26.27,26.32,26.25,26.27,117722.60273972603,10.6582,10.6785,10.6501,10.6582,117722.6027
2009-02-24 11:40:00,26.27,26.28,26.25,26.27,120612.15753424658,10.6582,10.6623,10.6501,10.6582,120612.1575
2009-02-24 11:45:00,26.28,26.28,26.21,26.22,156678.08219178082,10.6623,10.6623,10.6339,10.6379,156678.0822
2009-02-24 11:50:00,26.22,26.25,26.2,26.23,211900.68493150684,10.6379,10.6501,10.6298,10.642,211900.6849
2009-02-24 11:55:00,26.24,26.27,26.19,26.21,142444.34931506848,10.646,10.6582,10.6257,10.6339,142444.3493
2009-02-24 12:00:00,26.22,26.25,26.19,26.23,206335.61643835617,10.6379,10.6501,10.6257,10.642,206335.6164
2009-02-24 12:05:00,26.22,26.22,26.16,26.17,131421.23287671234,10.6379,10.6379,10.6136,10.6176,131421.2329
2009-02-24 12:10:00,26.16,26.16,26.1,26.11,197238.8698630137,10.6136,10.6136,10.5892,10.5933,197238.8699
2009-02-24 12:15:00,26.11,26.15,26.07,26.13,184610.44520547945,10.5933,10.6095,10.5771,10.6014,184610.4452
2009-02-24 12:20:00,26.13,26.17,26.11,26.14,223137.84246575343,10.6014,10.6176,10.5933,10.6055,223137.8425
2009-02-24 12:25:00,26.14,26.2,26.14,26.16,142658.3904109589,10.6055,10.6298,10.6055,10.6136,142658.3904
2009-02-24 12:30:00,26.16,26.17,26.15,26.17,180222.602739726,10.6136,10.6176,10.6095,10.6176,180222.6027
2009-02-24 12:35:00,26.17,26.28,26.16,26.26,187178.9383561644,10.6176,10.6623,10.6136,10.6541,187178.9384
2009-02-24 12:40:00,26.25,26.28,26.24,26.27,136451.198630137,10.6501,10.6623,10.646,10.6582,136451.1986
2009-02-24 12:45:00,26.28,26.3,26.27,26.28,96318.49315068494,10.6623,10.6704,10.6582,10.6623,96318.4932
2009-02-24 12:50:00,26.28,26.31,26.25,26.26,199272.2602739726,10.6623,10.6744,10.6501,10.6541,199272.2603
2009-02-24 12:55:00,26.26,26.28,26.25,26.27,110124.14383561644,10.6541,10.6623,10.6501,10.6582,110124.1438
2009-02-24 13:00:00,26.28,26.31,26.24,26.3,127140.4109589041,10.6623,10.6744,10.646,10.6704,127140.411
2009-02-24 13:05:00,26.3,26.33,26.26,26.26,167808.2191780822,10.6704,10.6825,10.6541,10.6541,167808.2192
2009-02-24 13:10:00,26.27,26.28,26.16,26.16,119006.8493150685,10.6582,10.6623,10.6136,10.6136,119006.8493
2009-02-24 13:15:00,26.17,26.18,26.16,26.18,69242.29452054795,10.6176,10.6217,10.6136,10.6217,69242.2945
2009-02-24 13:20:00,26.17,26.41,26.17,26.4,276755.1369863014,10.6176,10.715,10.6176,10.7109,276755.137
2009-02-24 13:25:00,26.4,26.47,26.39,26.46,210616.4383561644,10.7109,10.7393,10.7069,10.7353,210616.4384
2009-02-24 13:30:00,26.46,26.5,26.43,26.48,272046.23287671234,10.7353,10.7515,10.7231,10.7434,272046.2329
2009-02-24 13:35:00,26.48,26.53,26.44,26.5,157641.26712328766,10.7434,10.7637,10.7272,10.7515,157641.2671
2009-02-24 13:40:00,26.49,26.52,26.43,26.45,142123.2876712329,10.7475,10.7596,10.7231,10.7312,142123.2877
2009-02-24 13:45:00,26.45,26.48,26.37,26.41,219606.16438356164,10.7312,10.7434,10.6988,10.715,219606.1644
2009-02-24 13:50:00,26.4,26.51,26.4,26.43,218964.0410958904,10.7109,10.7556,10.7109,10.7231,218964.0411
2009-02-24 13:55:00,26.43,26.52,26.43,26.47,152932.36301369863,10.7231,10.7596,10.7231,10.7393,152932.363
2009-02-24 14:00:00,26.46,26.52,26.42,26.46,184075.34246575343,10.7353,10.7596,10.7191,10.7353,184075.3425
2009-02-24 14:05:00,26.45,26.54,26.44,26.48,310466.6095890411,10.7312,10.7677,10.7272,10.7434,310466.6096
2009-02-24 14:10:00,26.47,26.51,26.46,26.49,258561.64383561644,10.7393,10.7556,10.7353,10.7475,258561.6438
2009-02-24 14:15:00,26.49,26.65,26.48,26.64,208904.1095890411,10.7475,10.8124,10.7434,10.8083,208904.1096
2009-02-24 14:20:00,26.65,26.68,26.62,26.67,178403.25342465754,10.8124,10.8245,10.8002,10.8205,178403.2534
2009-02-24 14:25:00,26.67,26.68,26.56,26.59,170376.7123287671,10.8205,10.8245,10.7759,10.788,170376.7123
2009-02-24 14:30:00,26.58,26.65,26.56,26.59,148972.60273972602,10.784,10.8124,10.7759,10.788,148972.6027
2009-02-24 14:35:00,26.6,26.65,26.57,26.6,124678.93835616438,10.7921,10.8124,10.7799,10.7921,124678.9384
2009-02-24 14:40:00,26.59,26.64,26.53,26.56,133561.64383561644,10.788,10.8083,10.7637,10.7759,133561.6438
2009-02-24 14:45:00,26.56,26.59,26.51,26.58,110124.14383561644,10.7759,10.788,10.7556,10.784,110124.1438
2009-02-24 14:50:00,26.58,26.6,26.53,26.56,160958.90410958903,10.784,10.7921,10.7637,10.7759,160958.9041
2009-02-24 14:55:00,26.56,26.65,26.56,26.62,187607.0205479452,10.7759,10.8124,10.7759,10.8002,187607.0205
2009-02-24 15:00:00,26.62,26.68,26.62,26.66,180436.64383561644,10.8002,10.8245,10.8002,10.8164,180436.6438
2009-02-24 15:05:00,26.66,26.73,26.65,26.71,217679.794520548,10.8164,10.8448,10.8124,10.8367,217679.7945
2009-02-24 15:10:00,26.72,26.82,26.69,26.81,185252.5684931507,10.8408,10.8813,10.8286,10.8773,185252.5685
2009-02-24 15:15:00,26.82,26.84,26.75,26.79,173266.26712328766,10.8813,10.8895,10.8529,10.8692,173266.2671
2009-02-24 15:20:00,26.8,26.81,26.73,26.74,221746.5753424657,10.8732,10.8773,10.8448,10.8489,221746.5753
2009-02-24 15:25:00,26.74,26.82,26.67,26.69,189105.30821917808,10.8489,10.8813,10.8205,10.8286,189105.3082
2009-02-24 15:30:00,26.69,26.73,26.56,26.61,280607.87671232875,10.8286,10.8448,10.7759,10.7961,280607.8767
2009-02-24 15:35:00,26.62,26.68,26.61,26.67,215860.44520547945,10.8002,10.8245,10.7961,10.8205,215860.4452
2009-02-24 15:40:00,26.67,26.76,26.66,26.7,365475.1712328767,10.8205,10.857,10.8164,10.8327,365475.1712
2009-02-24 15:45:00,26.7,26.73,26.62,26.71,363976.88356164383,10.8327,10.8448,10.8002,10.8367,363976.8836
2009-02-24 15:50:00,26.71,26.78,26.68,26.78,630029.9657534247,10.8367,10.8651,10.8245,10.8651,630029.9658
2009-02-24 15:55:00,26.78,26.78,26.67,26.67,1019370.7191780822,10.8651,10.8651,10.8205,10.8205,1019370.7192
2009-02-25 09:30:00,26.59,26.68,26.3,26.53,599422.0890410959,10.788,10.8245,10.6704,10.7637,599422.089
2009-02-25 09:35:00,26.53,26.6,26.53,26.55,544841.6095890411,10.7637,10.7921,10.7637,10.7718,544841.6096
2009-02-25 09:40:00,26.55,26.56,26.28,26.28,339041.09589041094,10.7718,10.7759,10.6623,10.6623,339041.0959
2009-02-25 09:45:00,26.28,26.42,26.26,26.4,337435.7876712329,10.6623,10.7191,10.6541,10.7109,337435.7877
2009-02-25 09:50:00,26.4,26.44,26.3,26.44,203553.0821917808,10.7109,10.7272,10.6704,10.7272,203553.0822
2009-02-25 09:55:00,26.44,26.45,26.34,26.41,180864.7260273973,10.7272,10.7312,10.6866,10.715,180864.726
2009-02-25 10:00:00,26.41,26.42,26.17,26.19,419306.5068493151,10.715,10.7191,10.6176,10.6257,419306.5068
2009-02-25 10:05:00,26.18,26.21,26.15,26.17,365475.1712328767,10.6217,10.6339,10.6095,10.6176,365475.1712
2009-02-25 10:10:00,26.17,26.24,26.15,26.19,170911.81506849316,10.6176,10.646,10.6095,10.6257,170911.8151
2009-02-25 10:15:00,26.18,26.27,26.14,26.27,370933.2191780822,10.6217,10.6582,10.6055,10.6582,370933.2192
2009-02-25 10:20:00,26.27,26.29,26.22,26.28,172731.16438356164,10.6582,10.6663,10.6379,10.6623,172731.1644
2009-02-25 10:25:00,26.28,26.28,26.17,26.28,186215.7534246576,10.6623,10.6623,10.6176,10.6623,186215.7534
2009-02-25 10:30:00,26.28,26.28,26.16,26.16,244541.95205479453,10.6623,10.6623,10.6136,10.6136,244541.9521
2009-02-25 10:35:00,26.16,26.2,26.15,26.18,223886.98630136988,10.6136,10.6298,10.6095,10.6217,223886.9863
2009-02-25 10:40:00,26.18,26.2,26.14,26.15,275363.8698630137,10.6217,10.6298,10.6055,10.6095,275363.8699
2009-02-25 10:45:00,26.15,26.16,26.13,26.14,238655.8219178082,10.6095,10.6136,10.6014,10.6055,238655.8219
2009-02-25 10:50:00,26.14,26.19,26.14,26.14,152718.3219178082,10.6055,10.6257,10.6055,10.6055,152718.3219
2009-02-25 10:55:00,26.15,26.2,26.15,26.18,138591.6095890411,10.6095,10.6298,10.6095,10.6217,138591.6096
2009-02-25 11:00:00,26.17,26.22,26.16,26.21,119648.97260273973,10.6176,10.6379,10.6136,10.6339,119648.9726
2009-02-25 11:05:00,26.2,26.32,26.2,26.22,233090.7534246576,10.6298,10.6785,10.6298,10.6379,233090.7534
2009-02-25 11:10:00,26.21,26.22,26.15,26.19,122003.42465753424,10.6339,10.6379,10.6095,10.6257,122003.4247
2009-02-25 11:15:00,26.19,26.22,26.17,26.18,77910.95890410959,10.6257,10.6379,10.6176,10.6217,77910.9589
2009-02-25 11:20:00,26.19,26.33,26.17,26.31,190817.63698630137,10.6257,10.6825,10.6176,10.6744,190817.637
2009-02-25 11:25:00,26.31,26.36,26.3,26.34,150898.97260273973,10.6744,10.6947,10.6704,10.6866,150898.9726
2009-02-25 11:30:00,26.35,26.37,26.31,26.37,118150.68493150684,10.6907,10.6988,10.6744,10.6988,118150.6849
2009-02-25 11:35:00,26.37,26.37,26.34,26.37,139982.87671232875,10.6988,10.6988,10.6866,10.6988,139982.8767
2009-02-25 11:40:00,26.37,26.43,26.36,26.42,236836.47260273973,10.6988,10.7231,10.6947,10.7191,236836.4726
2009-02-25 11:45:00,26.43,26.49,26.42,26.45,316780.8219178082,10.7231,10.7475,10.7191,10.7312,316780.8219
2009-02-25 11:50:00,26.44,26.53,26.44,26.52,443600.1712328767,10.7272,10.7637,10.7272,10.7596,443600.1712
2009-02-25 11:55:00,26.52,26.52,26.31,26.33,497645.5479452055,10.7596,10.7596,10.6744,10.6825,497645.5479
2009-02-25 12:00:00,26.35,26.39,26.32,26.37,233411.8150684932,10.6907,10.7069,10.6785,10.6988,233411.8151
2009-02-25 12:05:00,26.36,26.39,26.31,26.33,172838.18493150684,10.6947,10.7069,10.6744,10.6825,172838.1849
2009-02-25 12:10:00,26.33,26.36,26.3,26.34,158925.51369863015,10.6825,10.6947,10.6704,10.6866,158925.5137
2009-02-25 12:15:00,26.35,26.37,26.3,26.32,248715.7534246576,10.6907,10.6988,10.6704,10.6785,248715.7534
2009-02-25 12:20:00,26.32,26.33,26.21,26.21,219820.20547945207,10.6785,10.6825,10.6339,10.6339,219820.2055
2009-02-25 12:25:00,26.21,26.26,26.2,26.21,101669.5205479452,10.6339,10.6541,10.6298,10.6339,101669.5205
2009-02-25 12:30:00,26.21,26.23,26.19,26.21,133561.64383561644,10.6339,10.642,10.6257,10.6339,133561.6438
2009-02-25 12:35:00,26.2,26.22,26.17,26.2,86044.52054794521,10.6298,10.6379,10.6176,10.6298,86044.5205
2009-02-25 12:40:00,26.21,26.26,26.18,26.18,155821.91780821918,10.6339,10.6541,10.6217,10.6217,155821.9178
2009-02-25 12:45:00,26.18,26.21,26.16,26.19,105629.2808219178,10.6217,10.6339,10.6136,10.6257,105629.2808
2009-02-25 12:50:00,26.2,26.25,26.19,26.22,106485.44520547944,10.6298,10.6501,10.6257,10.6379,106485.4452
2009-02-25 12:55:00,26.22,26.3,26.19,26.26,129387.84246575342,10.6379,10.6704,10.6257,10.6541,129387.8425
2009-02-25 13:00:00,26.27,26.37,26.22,26.34,128745.7191780822,10.6582,10.6988,10.6379,10.6866,128745.7192
2009-02-25 13:05:00,26.34,26.36,26.27,26.28,134310.7876712329,10.6866,10.6947,10.6582,10.6623,134310.7877
2009-02-25 13:10:00,26.29,26.3,26.2,26.28,122859.5890410959,10.6663,10.6704,10.6298,10.6623,122859.589
2009-02-25 13:15:00,26.28,26.28,26.23,26.25,74165.2397260274,10.6623,10.6623,10.642,10.6501,74165.2397
2009-02-25 13:20:00,26.24,26.25,26.16,26.2,203339.0410958904,10.646,10.6501,10.6136,10.6298,203339.0411
2009-02-25 13:25:00,26.2,26.23,26.16,26.17,236622.43150684933,10.6298,10.642,10.6136,10.6176,236622.4315
2009-02-25 13:30:00,26.17,26.31,26.16,26.29,247752.5684931507,10.6176,10.6744,10.6136,10.6663,247752.5685
2009-02-25 13:35:00,26.29,26.4,26.29,26.35,279109.58904109587,10.6663,10.7109,10.6663,10.6907,279109.589
2009-02-25 13:40:00,26.34,26.39,26.32,26.32,220997.43150684933,10.6866,10.7069,10.6785,10.6785,220997.4315
2009-02-25 13:45:00,26.32,26.48,26.3,26.48,291416.9520547945,10.6785,10.7434,10.6704,10.7434,291416.9521
2009-02-25 13:50:00,26.48,26.63,26.47,26.59,324914.38356164383,10.7434,10.8043,10.7393,10.788,324914.3836
2009-02-25 13:55:00,26.59,26.63,26.54,26.57,230415.2397260274,10.788,10.8043,10.7677,10.7799,230415.2397
2009-02-25 14:00:00,26.57,26.6,26.42,26.45,282534.2465753425,10.7799,10.7921,10.7191,10.7312,282534.2466
2009-02-25 14:05:00,26.45,26.46,26.27,26.33,365047.0890410959,10.7312,10.7353,10.6582,10.6825,365047.089
2009-02-25 14:10:00,26.33,26.35,26.23,26.3,370826.19863013696,10.6825,10.6907,10.642,10.6704,370826.1986
2009-02-25 14:15:00,26.3,26.39,26.18,26.2,482341.6095890411,10.6704,10.7069,10.6217,10.6298,482341.6096
2009-02-25 14:20:00,26.2,26.35,26.16,26.34,375642.1232876713,10.6298,10.6907,10.6136,10.6866,375642.1233
2009-02-25 14:25:00,26.34,26.39,26.28,26.36,284567.6369863014,10.6866,10.7069,10.6623,10.6947,284567.637
2009-02-25 14:30:00,26.36,26.39,26.29,26.31,181506.84931506848,10.6947,10.7069,10.6663,10.6744,181506.8493
2009-02-25 14:35:00,26.31,26.37,26.28,26.29,191245.7191780822,10.6744,10.6988,10.6623,10.6663,191245.7192
2009-02-25 14:40:00,26.3,26.46,26.28,26.42,299229.4520547945,10.6704,10.7353,10.6623,10.7191,299229.4521
2009-02-25 14:45:00,26.42,26.54,26.41,26.52,392123.2876712329,10.7191,10.7677,10.715,10.7596,392123.2877
2009-02-25 14:50:00,26.52,26.61,26.51,26.59,427654.1095890411,10.7596,10.7961,10.7556,10.788,427654.1096
2009-02-25 14:55:00,26.59,26.63,26.49,26.52,345034.2465753425,10.788,10.8043,10.7475,10.7596,345034.2466
2009-02-25 15:00:00,26.53,26.68,26.49,26.68,250000.0,10.7637,10.8245,10.7475,10.8245,250000.0
2009-02-25 15:05:00,26.68,26.77,26.68,26.7,230308.2191780822,10.8245,10.8611,10.8245,10.8327,230308.2192
2009-02-25 15:10:00,26.71,26.76,26.58,26.75,317958.0479452055,10.8367,10.857,10.784,10.8529,317958.0479
2009-02-25 15:15:00,26.75,26.98,26.74,26.95,633668.6643835617,10.8529,10.9463,10.8489,10.9341,633668.6644
2009-02-25 15:20:00,26.95,27.08,26.95,26.99,476990.5821917809,10.9341,10.9868,10.9341,10.9503,476990.5822
2009-02-25 15:25:00,26.99,27.09,26.98,27.02,326626.7123287671,10.9503,10.9909,10.9463,10.9625,326626.7123
2009-02-25 15:30:00,27.03,27.09,26.99,27.08,353702.91095890413,10.9665,10.9909,10.9503,10.9868,353702.911
2009-02-25 15:35:00,27.07,27.09,26.97,26.98,424015.4109589041,10.9828,10.9909,10.9422,10.9463,424015.411
2009-02-25 15:40:00,26.99,27.05,26.92,26.93,497859.5890410959,10.9503,10.9747,10.9219,10.926,497859.589
2009-02-25 15:45:00,26.93,27.02,26.85,26.91,395761.98630136985,10.926,10.9625,10.8935,10.9179,395761.9863
2009-02-25 15:50:00,26.9,26.91,26.73,26.73,450021.40410958906,10.9138,10.9179,10.8448,10.8448,450021.4041
2009-02-25 15:55:00,26.72,26.73,26.64,26.68,702161.8150684931,10.8408,10.8448,10.8083,10.8245,702161.8151
2009-02-26 09:30:00,26.96,27.04,26.82,26.91,311964.897260274,10.9381,10.9706,10.8813,10.9179,311964.8973
2009-02-26 09:35:00,26.91,27.03,26.85,26.86,217465.7534246576,10.9179,10.9665,10.8935,10.8976,217465.7534
2009-02-26 09:40:00,26.86,27.08,26.84,27.04,209867.294520548,10.8976,10.9868,10.8895,10.9706,209867.2945
2009-02-26 09:45:00,27.04,27.04,26.8,26.81,394584.7602739726,10.9706,10.9706,10.8732,10.8773,394584.7603
2009-02-26 09:50:00,26.81,26.83,26.71,26.71,198416.09589041097,10.8773,10.8854,10.8367,10.8367,198416.0959
2009-02-26 09:55:00,26.7,26.71,26.63,26.68,299657.5342465753,10.8327,10.8367,10.8043,10.8245,299657.5342
2009-02-26 10:00:00,26.69,26.81,26.65,26.79,351348.4589041096,10.8286,10.8773,10.8124,10.8692,351348.4589
2009-02-26 10:05:00,26.79,26.84,26.76,26.78,311536.81506849313,10.8692,10.8895,10.857,10.8651,311536.8151
2009-02-26 10:10:00,26.79,26.95,26.74,26.87,555436.6438356164,10.8692,10.9341,10.8489,10.9016,555436.6438
2009-02-26 10:15:00,26.88,26.95,26.86,26.91,184182.36301369863,10.9057,10.9341,10.8976,10.9179,184182.363
2009-02-26 10:20:00,26.9,26.99,26.89,26.99,317529.9657534247,10.9138,10.9503,10.9097,10.9503,317529.9658
2009-02-26 10:25:00,26.99,27.03,26.97,27.01,341288.5273972603,10.9503,10.9665,10.9422,10.9584,341288.5274
2009-02-26 10:30:00,27.01,27.05,26.94,27.05,336793.66438356164,10.9584,10.9747,10.93,10.9747,336793.6644
2009-02-26 10:35:00,27.04,27.13,27.03,27.13,376712.3287671233,10.9706,11.0071,10.9665,11.0071,376712.3288
2009-02-26 10:40:00,27.13,27.16,27.08,27.09,332726.88356164383,11.0071,11.0193,10.9868,10.9909,332726.8836
2009-02-26 10:45:00,27.1,27.15,27.09,27.1,368899.8287671233,10.9949,11.0152,10.9909,10.9949,368899.8288
2009-02-26 10:50:00,27.1,27.15,27.06,27.12,372110.44520547945,10.9949,11.0152,10.9787,11.0031,372110.4452
2009-02-26 10:55:00,27.12,27.15,27.1,27.14,116117.29452054796,11.0031,11.0152,10.9949,11.0112,116117.2945
2009-02-26 11:00:00,27.14,27.16,27.04,27.06,294734.58904109587,11.0112,11.0193,10.9706,10.9787,294734.589
2009-02-26 11:05:00,27.05,27.08,26.99,27.02,330265.41095890413,10.9747,10.9868,10.9503,10.9625,330265.411
2009-02-26 11:10:00,27.01,27.05,26.99,27.03,117187.5,10.9584,10.9747,10.9503,10.9665,117187.5
2009-02-26 11:15:00,27.03,27.03,27.0,27.03,101134.41780821918,10.9665,10.9665,10.9544,10.9665,101134.4178
2009-02-26 11:20:00,27.03,27.07,27.02,27.03,146083.04794520547,10.9665,10.9828,10.9625,10.9665,146083.0479
2009-02-26 11:25:00,27.02,27.03,27.0,27.01,127461.47260273973,10.9625,10.9665,10.9544,10.9584,127461.4726
2009-02-26 11:30:00,27.0,27.02,26.88,26.88,189533.3904109589,10.9544,10.9625,10.9057,10.9057,189533.3904
2009-02-26 11:35:00,26.88,26.98,26.88,26.96,89148.11643835617,10.9057,10.9463,10.9057,10.9381,89148.1164
2009-02-26 11:40:00,26.97,26.98,26.79,26.81,134096.74657534246,10.9422,10.9463,10.8692,10.8773,134096.7466
2009-02-26 11:45:00,26.81,26.89,26.8,26.84,169306.50684931508,10.8773,10.9097,10.8732,10.8895,169306.5068
2009-02-26 11:50:00,26.84,26.93,26.83,26.88,85402.39726027397,10.8895,10.926,10.8854,10.9057,85402.3973
2009-02-26 11:55:00,26.88,26.9,26.84,26.89,107020.54794520549,10.9057,10.9138,10.8895,10.9097,107020.5479
2009-02-26 12:00:00,26.89,26.93,26.88,26.9,135059.9315068493,10.9097,10.926,10.9057,10.9138,135059.9315
2009-02-26 12:05:00,26.9,26.93,26.9,26.92,38848.45890410959,10.9138,10.926,10.9138,10.9219,38848.4589
2009-02-26 12:10:00,26.93,26.93,26.91,26.93,43985.44520547945,10.926,10.926,10.9179,10.926,43985.4452
2009-02-26 12:15:00,26.93,26.94,26.85,26.88,82619.86301369863,10.926,10.93,10.8935,10.9057,82619.863
2009-02-26 12:20:00,26.88,26.89,26.79,26.79,104023.97260273973,10.9057,10.9097,10.8692,10.8692,104023.9726
2009-02-26 12:25:00,26.79,26.81,26.67,26.77,186750.8561643836,10.8692,10.8773,10.8205,10.8611,186750.8562
2009-02-26 12:30:00,26.77,26.83,26.75,26.81,67208.90410958904,10.8611,10.8854,10.8529,10.8773,67208.9041
2009-02-26 12:35:00,26.81,26.89,26.81,26.86,106806.50684931508,10.8773,10.9097,10.8773,10.8976,106806.5068
2009-02-26 12:40:00,26.86,26.86,26.8,26.81,49764.55479452055,10.8976,10.8976,10.8732,10.8773,49764.5548
2009-02-26 12:45:00,26.81,26.92,26.81,26.9,74486.30136986301,10.8773,10.9219,10.8773,10.9138,74486.3014
2009-02-26 12:50:00,26.91,26.98,26.88,26.97,126605.30821917808,10.9179,10.9463,10.9057,10.9422,126605.3082
2009-02-26 12:55:00,26.97,26.98,26.83,26.85,61429.79452054795,10.9422,10.9463,10.8854,10.8935,61429.7945
2009-02-26 13:00:00,26.85,26.88,26.82,26.85,93857.0205479452,10.8935,10.9057,10.8813,10.8935,93857.0205
2009-02-26 13:05:00,26.86,26.86,26.77,26.78,76198.6301369863,10.8976,10.8976,10.8611,10.8651,76198.6301
2009-02-26 13:10:00,26.77,26.79,26.65,26.71,257598.4589041096,10.8611,10.8692,10.8124,10.8367,257598.4589
2009-02-26 13:15:00,26.71,26.76,26.68,26.71,97067.63698630135,10.8367,10.857,10.8245,10.8367,97067.637
2009-02-26 13:20:00,26.71,26.75,26.69,26.7,100171.23287671233,10.8367,10.8529,10.8286,10.8327,100171.2329
2009-02-26 13:25:00,26.71,26.79,26.68,26.76,116331.33561643836,10.8367,10.8692,10.8245,10.857,116331.3356
2009-02-26 13:30:00,26.77,26.84,26.73,26.83,103167.80821917808,10.8611,10.8895,10.8448,10.8854,103167.8082
2009-02-26 13:35:00,26.83,26.86,26.82,26.84,141053.08219178082,10.8854,10.8976,10.8813,10.8895,141053.0822
2009-02-26 13:40:00,26.84,26.99,26.84,26.99,192958.04794520547,10.8895,10.9503,10.8895,10.9503,192958.0479
2009-02-26 13:45:00,26.98,27.0,26.96,26.99,141267.12328767125,10.9463,10.9544,10.9381,10.9503,141267.1233
2009-02-26 13:50:00,26.98,27.02,26.97,26.98,99957.19178082192,10.9463,10.9625,10.9422,10.9463,99957.1918
2009-02-26 13:55:00,26.99,27.02,26.93,27.0,121361.301369863,10.9503,10.9625,10.926,10.9544,121361.3014
2009-02-26 14:00:00,27.01,27.03,26.91,26.95,122324.48630136986,10.9584,10.9665,10.9179,10.9341,122324.4863
2009-02-26 14:05:00,26.95,26.95,26.84,26.89,162778.25342465754,10.9341,10.9341,10.8895,10.9097,162778.2534
2009-02-26 14:10:00,26.9,26.94,26.85,26.9,124678.93835616438,10.9138,10.93,10.8935,10.9138,124678.9384
2009-02-26 14:15:00,26.9,26.94,26.88,26.92,86686.64383561644,10.9138,10.93,10.9057,10.9219,86686.6438
2009-02-26 14:20:00,26.92,26.99,26.91,26.98,96532.53424657536,10.9219,10.9503,10.9179,10.9463,96532.5342
2009-02-26 14:25:00,26.98,27.0,26.95,26.99,85295.37671232877,10.9463,10.9544,10.9341,10.9503,85295.3767
2009-02-26 14:30:00,26.99,26.99,26.81,26.85,250642.12328767125,10.9503,10.9503,10.8773,10.8935,250642.1233
2009-02-26 14:35:00,26.84,26.91,26.84,26.86,128852.7397260274,10.8895,10.9179,10.8895,10.8976,128852.7397
2009-02-26 14:40:00,26.86,26.86,26.79,26.81,107127.56849315068,10.8976,10.8976,10.8692,10.8773,107127.5685
2009-02-26 14:45:00,26.8,26.88,26.79,26.86,104452.05479452056,10.8732,10.9057,10.8692,10.8976,104452.0548
2009-02-26 14:50:00,26.86,26.88,26.71,26.71,141802.22602739726,10.8976,10.9057,10.8367,10.8367,141802.226
2009-02-26 14:55:00,26.71,26.72,26.6,26.67,319777.397260274,10.8367,10.8408,10.7921,10.8205,319777.3973
2009-02-26 15:00:00,26.67,26.68,26.54,26.62,311857.87671232875,10.8205,10.8245,10.7677,10.8002,311857.8767
2009-02-26 15:05:00,26.62,26.63,26.53,26.54,364940.0684931507,10.8002,10.8043,10.7637,10.7677,364940.0685
2009-02-26 15:10:00,26.54,26.59,26.42,26.44,453446.0616438356,10.7677,10.788,10.7191,10.7272,453446.0616
2009-02-26 15:15:00,26.44,26.51,26.41,26.46,315282.5342465753,10.7272,10.7556,10.715,10.7353,315282.5342
2009-02-26 15:20:00,26.46,26.56,26.38,26.54,625107.0205479452,10.7353,10.7759,10.7028,10.7677,625107.0205
2009-02-26 15:25:00,26.54,26.69,26.54,26.64,427654.1095890411,10.7677,10.8286,10.7677,10.8083,427654.1096
2009-02-26 15:30:00,26.64,26.72,26.61,26.72,370291.0958904109,10.8083,10.8408,10.7961,10.8408,370291.0959
2009-02-26 15:35:00,26.72,26.8,26.72,26.75,368792.80821917806,10.8408,10.8732,10.8408,10.8529,368792.8082
2009-02-26 15:40:00,26.75,26.81,26.71,26.76,562607.0205479452,10.8529,10.8773,10.8367,10.857,562607.0205
2009-02-26 15:45:00,26.76,26.84,26.73,26.82,376926.3698630137,10.857,10.8895,10.8448,10.8813,376926.3699
2009-02-26 15:50:00,26.82,26.82,26.7,26.72,240261.1301369863,10.8813,10.8813,10.8327,10.8408,240261.1301
2009-02-26 15:55:00,26.72,26.72,26.58,26.58,693172.0890410959,10.8408,10.8408,10.784,10.784,693172.089
2009-02-27 09:30:00,26.41,26.72,26.28,26.59,744970.0342465753,10.715,10.8408,10.6623,10.788,744970.0342
2009-02-27 09:35:00,26.59,26.62,26.38,26.44,524935.7876712328,10.788,10.8002,10.7028,10.7272,524935.7877
2009-02-27 09:40:00,26.44,26.62,26.38,26.59,361194.3493150685,10.7272,10.8002,10.7028,10.788,361194.3493
2009-02-27 09:45:00,26.58,26.76,26.53,26.54,532641.2671232877,10.784,10.857,10.7637,10.7677,532641.2671
2009-02-27 09:50:00,26.54,26.58,26.43,26.57,456870.7191780822,10.7677,10.784,10.7231,10.7799,456870.7192
2009-02-27 09:55:00,26.57,26.84,26.57,26.78,697024.8287671233,10.7799,10.8895,10.7799,10.8651,697024.8288
2009-02-27 10:00:00,26.77,26.79,26.67,26.77,394263.69863013696,10.8611,10.8692,10.8205,10.8611,394263.6986
2009-02-27 10:05:00,26.78,26.85,26.69,26.71,327696.9178082192,10.8651,10.8935,10.8286,10.8367,327696.9178
2009-02-27 10:10:00,26.71,26.76,26.68,26.73,287457.19178082194,10.8367,10.857,10.8245,10.8448,287457.1918
2009-02-27 10:15:00,26.74,26.77,26.68,26.77,390625.0,10.8489,10.8611,10.8245,10.8611,390625.0
2009-02-27 10:20:00,26.77,27.1,26.76,27.07,672410.1027397261,10.8611,10.9949,10.857,10.9828,672410.1027
2009-02-27 10:25:00,27.08,27.12,26.91,26.91,370184.0753424658,10.9868,11.0031,10.9179,10.9179,370184.0753
2009-02-27 10:30:00,26.9,26.99,26.9,26.92,210188.3561643836,10.9138,10.9503,10.9138,10.9219,210188.3562
2009-02-27 10:35:00,26.92,26.92,26.82,26.87,149400.68493150684,10.9219,10.9219,10.8813,10.9016,149400.6849
2009-02-27 10:40:00,26.86,26.96,26.82,26.9,132919.5205479452,10.8976,10.9381,10.8813,10.9138,132919.5205
2009-02-27 10:45:00,26.9,26.99,26.77,26.93,224850.17123287672,10.9138,10.9503,10.8611,10.926,224850.1712
2009-02-27 10:50:00,26.93,27.02,26.91,26.94,171446.91780821918,10.926,10.9625,10.9179,10.93,171446.9178
2009-02-27 10:55:00,26.94,26.94,26.83,26.89,166630.99315068492,10.93,10.93,10.8854,10.9097,166630.9932
2009-02-27 11:00:00,26.89,26.93,26.86,26.87,113120.7191780822,10.9097,10.926,10.8976,10.9016,113120.7192
2009-02-27 11:05:00,26.88,26.88,26.76,26.77,114190.92465753424,10.9057,10.9057,10.857,10.8611,114190.9247
2009-02-27 11:10:00,26.77,26.8,26.69,26.69,160958.90410958903,10.8611,10.8732,10.8286,10.8286,160958.9041
2009-02-27 11:15:00,26.7,26.76,26.69,26.74,146297.0890410959,10.8327,10.857,10.8286,10.8489,146297.089
2009-02-27 11:20:00,26.74,26.82,26.72,26.77,124357.87671232875,10.8489,10.8813,10.8408,10.8611,124357.8767
2009-02-27 11:25:00,26.77,26.82,26.69,26.82,169306.50684931508,10.8611,10.8813,10.8286,10.8813,169306.5068
2009-02-27 11:30:00,26.82,26.85,26.78,26.84,176797.94520547945,10.8813,10.8935,10.8651,10.8895,176797.9452
2009-02-27 11:35:00,26.85,26.89,26.8,26.89,156250.0,10.8935,10.9097,10.8732,10.9097,156250.0
2009-02-27 11:40:00,26.89,27.13,26.88,27.12,339469.1780821918,10.9097,11.0071,10.9057,11.0031,339469.1781
2009-02-27 11:45:00,27.12,27.13,27.02,27.09,206335.61643835617,11.0031,11.0071,10.9625,10.9909,206335.6164
2009-02-27 11:50:00,27.08,27.12,26.94,26.99,186429.794520548,10.9868,11.0031,10.93,10.9503,186429.7945
2009-02-27 11:55:00,26.99,27.1,26.94,27.07,164276.54109589042,10.9503,10.9949,10.93,10.9828,164276.5411
2009-02-27 12:00:00,27.08,27.14,27.07,27.11,129922.94520547944,10.9868,11.0112,10.9828,10.999,129922.9452
2009-02-27 12:05:00,27.11,27.15,27.04,27.1,110124.14383561644,10.999,11.0152,10.9706,10.9949,110124.1438
2009-02-27 12:10:00,27.1,27.13,27.03,27.05,214897.2602739726,10.9949,11.0071,10.9665,10.9747,214897.2603
2009-02-27 12:15:00,27.06,27.15,26.99,27.01,205372.43150684933,10.9787,11.0152,10.9503,10.9584,205372.4315
2009-02-27 12:20:00,27.01,27.04,26.98,27.01,119220.8904109589,10.9584,10.9706,10.9463,10.9584,119220.8904
2009-02-27 12:25:00,27.01,27.04,26.94,26.94,116224.31506849316,10.9584,10.9706,10.93,10.93,116224.3151
2009-02-27 12:30:00,26.94,26.99,26.9,26.91,144584.7602739726,10.93,10.9503,10.9138,10.9179,144584.7603
2009-02-27 12:35:00,26.91,26.92,26.84,26.84,128103.59589041096,10.9179,10.9219,10.8895,10.8895,128103.5959
2009-02-27 12:40:00,26.84,26.86,26.79,26.85,180008.56164383562,10.8895,10.8976,10.8692,10.8935,180008.5616
2009-02-27 12:45:00,26.85,26.88,26.83,26.88,104559.07534246576,10.8935,10.9057,10.8854,10.9057,104559.0753
2009-02-27 12:50:00,26.88,26.91,26.86,26.88,60680.65068493151,10.9057,10.9179,10.8976,10.9057,60680.6507
2009-02-27 12:55:00,26.87,26.95,26.82,26.95,81335.61643835617,10.9016,10.9341,10.8813,10.9341,81335.6164
2009-02-27 13:00:00,26.95,27.05,26.95,26.99,197666.95205479453,10.9341,10.9747,10.9341,10.9503,197666.9521
2009-02-27 13:05:00,26.99,27.02,26.94,27.0,96960.61643835616,10.9503,10.9625,10.93,10.9544,96960.6164
2009-02-27 13:10:00,27.0,27.04,26.91,26.94,140625.0,10.9544,10.9706,10.9179,10.93,140625.0
2009-02-27 13:15:00,26.92,26.95,26.85,26.95,126926.3698630137,10.9219,10.9341,10.8935,10.9341,126926.3699
2009-02-27 13:20:00,26.95,27.0,26.89,26.91,109803.08219178082,10.9341,10.9544,10.9097,10.9179,109803.0822
2009-02-27 13:25:00,26.92,26.96,26.9,26.94,72559.93150684932,10.9219,10.9381,10.9138,10.93,72559.9315
2009-02-27 13:30:00,26.93,27.05,26.82,26.95,217893.8356164384,10.926,10.9747,10.8813,10.9341,217893.8356
2009-02-27 13:35:00,26.95,26.97,26.68,26.76,379494.8630136986,10.9341,10.9422,10.8245,10.857,379494.863
2009-02-27 13:40:00,26.76,26.77,26.68,26.71,283818.4931506849,10.857,10.8611,10.8245,10.8367,283818.4932
2009-02-27 13:45:00,26.71,26.82,26.7,26.82,272474.31506849313,10.8367,10.8813,10.8327,10.8813,272474.3151
2009-02-27 13:50:00,26.81,26.89,26.79,26.85,257491.4383561644,10.8773,10.9097,10.8692,10.8935,257491.4384
2009-02-27 13:55:00,26.85,26.94,26.8,26.91,303296.23287671234,10.8935,10.93,10.8732,10.9179,303296.2329
2009-02-27 14:00:00,26.92,26.99,26.85,26.97,260059.93150684933,10.9219,10.9503,10.8935,10.9422,260059.9315
2009-02-27 14:05:00,26.97,26.98,26.85,26.86,368471.7465753425,10.9422,10.9463,10.8935,10.8976,368471.7466
2009-02-27 14:10:00,26.86,26.88,26.79,26.87,193172.0890410959,10.8976,10.9057,10.8692,10.9016,193172.089
2009-02-27 14:15:00,26.88,26.96,26.86,26.92,217144.69178082192,10.9057,10.9381,10.8976,10.9219,217144.6918
2009-02-27 14:20:00,26.91,26.92,26.79,26.82,271832.19178082194,10.9179,10.9219,10.8692,10.8813,271832.1918
2009-02-27 14:25:00,26.81,26.89,26.75,26.78,403574.48630136985,10.8773,10.9097,10.8529,10.8651,403574.4863
2009-02-27 14:30:00,26.79,26.87,26.77,26.86,266802.22602739726,10.8692,10.9016,10.8611,10.8976,266802.226
2009-02-27 14:35:00,26.86,26.9,26.82,26.85,284460.61643835617,10.8976,10.9138,10.8813,10.8935,284460.6164
2009-02-27 14:40:00,26.84,26.97,26.84,26.87,192315.92465753423,10.8895,10.9422,10.8895,10.9016,192315.9247
2009-02-27 14:45:00,26.87,27.02,26.86,26.99,205158.3904109589,10.9016,10.9625,10.8976,10.9503,205158.3904
2009-02-27 14:50:00,27.02,27.08,26.98,27.01,275684.9315068493,10.9625,10.9868,10.9463,10.9584,275684.9315
2009-02-27 14:55:00,27.02,27.1,27.01,27.06,194563.3561643836,10.9625,10.9949,10.9584,10.9787,194563.3562
2009-02-27 15:00:00,27.06,27.07,26.88,26.9,268835.61643835617,10.9787,10.9828,10.9057,10.9138,268835.6164
2009-02-27 15:05:00,26.91,26.91,26.82,26.84,296125.8561643836,10.9179,10.9179,10.8813,10.8895,296125.8562
2009-02-27 15:10:00,26.84,26.84,26.69,26.79,331335.61643835617,10.8895,10.8895,10.8286,10.8692,331335.6164
2009-02-27 15:15:00,26.78,26.84,26.63,26.67,286815.0684931507,10.8651,10.8895,10.8043,10.8205,286815.0685
2009-02-27 15:20:00,26.68,26.78,26.64,26.78,379815.9246575342,10.8245,10.8651,10.8083,10.8651,379815.9247
2009-02-27 15:25:00,26.78,26.85,26.68,26.7,247752.5684931507,10.8651,10.8935,10.8245,10.8327,247752.5685
2009-02-27 15:30:00,26.69,26.86,26.66,26.83,361087.3287671233,10.8286,10.8976,10.8164,10.8854,361087.3288
2009-02-27 15:35:00,26.83,26.85,26.65,26.71,399507.705479452,10.8854,10.8935,10.8124,10.8367,399507.7055
2009-02-27 15:40:00,26.71,26.88,26.7,26.84,446489.72602739726,10.8367,10.9057,10.8327,10.8895,446489.726
2009-02-27 15:45:00,26.85,26.99,26.78,26.92,562500.0,10.8935,10.9503,10.8651,10.9219,562500.0
2009-02-27 15:50:00,26.93,26.94,26.79,26.81,712649.8287671233,10.926,10.93,10.8692,10.8773,712649.8288
2009-02-27 15:55:00,26.82,26.82,26.63,26.66,912136.1301369864,10.8813,10.8813,10.8043,10.8164,912136.1301
2009-03-02 09:30:00,26.21,26.3,26.09,26.26,605201.198630137,10.6339,10.6704,10.5852,10.6541,605201.1986
2009-03-02 09:35:00,26.26,26.38,26.15,26.34,634417.8082191781,10.6541,10.7028,10.6095,10.6866,634417.8082
2009-03-02 09:40:00,26.34,26.46,26.29,26.43,363976.88356164383,10.6866,10.7353,10.6663,10.7231,363976.8836
2009-03-02 09:45:00,26.43,26.49,26.28,26.31,335723.4589041096,10.7231,10.7475,10.6623,10.6744,335723.4589
2009-03-02 09:50:00,26.32,26.4,26.28,26.3,225813.3561643836,10.6785,10.7109,10.6623,10.6704,225813.3562
2009-03-02 09:55:00,26.3,26.33,26.22,26.24,215218.3219178082,10.6704,10.6825,10.6379,10.646,215218.3219
2009-03-02 10:00:00,26.25,26.28,26.15,26.16,462542.80821917806,10.6501,10.6623,10.6095,10.6136,462542.8082
2009-03-02 10:05:00,26.16,26.17,26.12,26.14,310466.6095890411,10.6136,10.6176,10.5973,10.6055,310466.6096
2009-03-02 10:10:00,26.14,26.17,26.12,26.14,295483.73287671234,10.6055,10.6176,10.5973,10.6055,295483.7329
2009-03-02 10:15:00,26.14,26.21,26.13,26.14,280821.9178082192,10.6055,10.6339,10.6014,10.6055,280821.9178
2009-03-02 10:20:00,26.14,26.21,26.12,26.2,305864.72602739726,10.6055,10.6339,10.5973,10.6298,305864.726
2009-03-02 10:25:00,26.21,26.21,26.14,26.17,220141.2671232877,10.6339,10.6339,10.6055,10.6176,220141.2671
2009-03-02 10:30:00,26.17,26.19,26.14,26.18,211044.5205479452,10.6176,10.6257,10.6055,10.6217,211044.5205
2009-03-02 10:35:00,26.18,26.27,26.18,26.19,228060.7876712329,10.6217,10.6582,10.6217,10.6257,228060.7877
2009-03-02 10:40:00,26.19,26.22,26.16,26.21,218750.0,10.6257,10.6379,10.6136,10.6339,218750.0
2009-03-02 10:45:00,26.21,26.22,26.16,26.17,249571.9178082192,10.6339,10.6379,10.6136,10.6176,249571.9178
2009-03-02 10:50:00,26.17,26.17,26.14,26.14,424550.51369863015,10.6176,10.6176,10.6055,10.6055,424550.5137
2009-03-02 10:55:00,26.14,26.17,26.14,26.16,225171.2328767124,10.6055,10.6176,10.6055,10.6136,225171.2329
2009-03-02 11:00:00,26.16,26.16,26.14,26.15,261879.2808219178,10.6136,10.6136,10.6055,10.6095,261879.2808
2009-03-02 11:05:00,26.15,26.15,26.1,26.11,504922.94520547945,10.6095,10.6095,10.5892,10.5933,504922.9452
2009-03-02 11:10:00,26.11,26.12,26.07,26.08,441138.69863013696,10.5933,10.5973,10.5771,10.5811,441138.6986
2009-03-02 11:15:00,26.08,26.08,26.05,26.06,449593.3219178082,10.5811,10.5811,10.5689,10.573,449593.3219
2009-03-02 11:20:00,26.05,26.07,26.04,26.07,341288.5273972603,10.5689,10.5771,10.5649,10.5771,341288.5274
2009-03-02 11:25:00,26.07,26.07,26.02,26.03,476990.5821917809,10.5771,10.5771,10.5568,10.5608,476990.5822
2009-03-02 11:30:00,26.03,26.05,26.01,26.03,317101.88356164383,10.5608,10.5689,10.5527,10.5608,317101.8836
2009-03-02 11:35:00,26.03,26.04,25.94,25.97,351455.4794520548,10.5608,10.5649,10.5243,10.5365,351455.4795
2009-03-02 11:40:00,25.96,25.99,25.95,25.96,184610.44520547945,10.5324,10.5446,10.5284,10.5324,184610.4452
2009-03-02 11:45:00,25.96,26.0,25.95,25.98,171232.87671232875,10.5324,10.5487,10.5284,10.5405,171232.8767
2009-03-02 11:50:00,25.97,25.99,25.85,25.85,564212.3287671233,10.5365,10.5446,10.4878,10.4878,564212.3288
2009-03-02 11:55:00,25.85,25.86,25.74,25.81,600599.3150684931,10.4878,10.4919,10.4432,10.4716,600599.3151
2009-03-02 12:00:00,25.81,25.84,25.74,25.76,497003.4246575342,10.4716,10.4837,10.4432,10.4513,497003.4247
2009-03-02 12:05:00,25.76,25.8,25.71,25.73,427547.0890410959,10.4513,10.4675,10.431,10.4391,427547.089
2009-03-02 12:10:00,25.72,25.73,25.66,25.68,489190.9246575342,10.4351,10.4391,10.4107,10.4188,489190.9247
2009-03-02 12:15:00,25.68,25.69,25.59,25.64,402825.34246575343,10.4188,10.4229,10.3823,10.4026,402825.3425
2009-03-02 12:20:00,25.64,25.68,25.63,25.68,192958.04794520547,10.4026,10.4188,10.3985,10.4188,192958.0479
2009-03-02 12:25:00,25.68,25.7,25.63,25.64,370077.05479452055,10.4188,10.4269,10.3985,10.4026,370077.0548
2009-03-02 12:30:00,25.65,25.74,25.65,25.72,188570.20547945207,10.4067,10.4432,10.4067,10.4351,188570.2055
2009-03-02 12:35:00,25.71,25.72,25.65,25.65,176155.8219178082,10.431,10.4351,10.4067,10.4067,176155.8219
2009-03-02 12:40:00,25.66,25.7,25.62,25.66,311643.8356164384,10.4107,10.4269,10.3945,10.4107,311643.8356
2009-03-02 12:45:00,25.67,25.69,25.61,25.67,226883.5616438356,10.4148,10.4229,10.3904,10.4148,226883.5616
2009-03-02 12:50:00,25.66,25.78,25.66,25.77,318065.0684931507,10.4107,10.4594,10.4107,10.4553,318065.0685
2009-03-02 12:55:00,25.77,25.83,25.7,25.71,354023.97260273976,10.4553,10.4797,10.4269,10.431,354023.9726
2009-03-02 13:00:00,25.71,25.82,25.7,25.82,259952.9109589041,10.431,10.4756,10.4269,10.4756,259952.911
2009-03-02 13:05:00,25.82,25.86,25.76,25.85,159781.6780821918,10.4756,10.4919,10.4513,10.4878,159781.6781
2009-03-02 13:10:00,25.85,25.87,25.79,25.84,226669.5205479452,10.4878,10.4959,10.4635,10.4837,226669.5205
2009-03-02 13:15:00,25.83,25.88,25.76,25.79,236729.45205479453,10.4797,10.5,10.4513,10.4635,236729.4521
2009-03-02 13:20:00,25.79,25.84,25.75,25.75,207726.88356164383,10.4635,10.4837,10.4472,10.4472,207726.8836
2009-03-02 13:25:00,25.74,25.84,25.72,25.77,237799.65753424657,10.4432,10.4837,10.4351,10.4553,237799.6575
2009-03-02 13:30:00,25.78,25.8,25.7,25.7,237585.61643835617,10.4594,10.4675,10.4269,10.4269,237585.6164
2009-03-02 13:35:00,25.7,25.75,25.67,25.71,223351.88356164383,10.4269,10.4472,10.4148,10.431,223351.8836
2009-03-02 13:40:00,25.71,25.77,25.7,25.7,163741.43835616438,10.431,10.4553,10.4269,10.4269,163741.4384
2009-03-02 13:45:00,25.7,25.74,25.65,25.74,334867.294520548,10.4269,10.4432,10.4067,10.4432,334867.2945
2009-03-02 13:50:00,25.74,25.79,25.71,25.78,317851.0273972603,10.4432,10.4635,10.431,10.4594,317851.0274
2009-03-02 13:55:00,25.78,25.78,25.71,25.78,206763.698630137,10.4594,10.4594,10.431,10.4594,206763.6986
2009-03-02 14:00:00,25.78,25.78,25.66,25.75,301690.9246575342,10.4594,10.4594,10.4107,10.4472,301690.9247
2009-03-02 14:05:00,25.75,25.78,25.7,25.71,259310.7876712329,10.4472,10.4594,10.4269,10.431,259310.7877
2009-03-02 14:10:00,25.71,25.78,25.71,25.77,167166.09589041097,10.431,10.4594,10.431,10.4553,167166.0959
2009-03-02 14:15:00,25.77,25.85,25.75,25.76,344285.102739726,10.4553,10.4878,10.4472,10.4513,344285.1027
2009-03-02 14:20:00,25.76,25.78,25.7,25.73,348244.8630136986,10.4513,10.4594,10.4269,10.4391,348244.863
2009-03-02 14:25:00,25.73,25.8,25.7,25.79,239404.96575342465,10.4391,10.4675,10.4269,10.4635,239404.9658
2009-03-02 14:30:00,25.8,25.93,25.74,25.91,399614.72602739726,10.4675,10.5203,10.4432,10.5121,399614.726
2009-03-02 14:35:00,25.91,25.97,25.85,25.89,585616.4383561644,10.5121,10.5365,10.4878,10.504,585616.4384
2009-03-02 14:40:00,25.88,25.99,25.85,25.97,460937.5,10.5,10.5446,10.4878,10.5365,460937.5
2009-03-02 14:45:00,25.96,25.97,25.85,25.88,461258.5616438356,10.5324,10.5365,10.4878,10.5,461258.5616
2009-03-02 14:50:00,25.88,25.94,25.8,25.83,507277.397260274,10.5,10.5243,10.4675,10.4797,507277.3973
2009-03-02 14:55:00,25.83,25.88,25.77,25.83,291095.8904109589,10.4797,10.5,10.4553,10.4797,291095.8904
2009-03-02 15:00:00,25.84,25.85,25.72,25.79,419627.5684931507,10.4837,10.4878,10.4351,10.4635,419627.5685
2009-03-02 15:05:00,25.79,25.83,25.73,25.77,380993.1506849315,10.4635,10.4797,10.4391,10.4553,380993.1507
2009-03-02 15:10:00,25.77,25.85,25.75,25.81,275898.97260273976,10.4553,10.4878,10.4472,10.4716,275898.9726
2009-03-02 15:15:00,25.81,25.82,25.75,25.75,327054.794520548,10.4716,10.4756,10.4472,10.4472,327054.7945
2009-03-02 15:20:00,25.76,25.85,25.72,25.75,446917.80821917806,10.4513,10.4878,10.4351,10.4472,446917.8082
2009-03-02 15:25:00,25.75,25.86,25.71,25.85,392337.3287671233,10.4472,10.4919,10.431,10.4878,392337.3288
2009-03-02 15:30:00,25.85,25.91,25.81,25.85,391160.102739726,10.4878,10.5121,10.4716,10.4878,391160.1027
2009-03-02 15:35:00,25.85,25.86,25.77,25.81,335081.3356164384,10.4878,10.4919,10.4553,10.4716,335081.3356
2009-03-02 15:40:00,25.8,25.81,25.69,25.81,574807.3630136986,10.4675,10.4716,10.4229,10.4716,574807.363
2009-03-02 15:45:00,25.81,25.87,25.68,25.71,754494.8630136986,10.4716,10.4959,10.4188,10.431,754494.863
2009-03-02 15:50:00,25.71,25.83,25.68,25.71,674229.4520547945,10.431,10.4797,10.4188,10.431,674229.4521
2009-03-02 15:55:00,25.71,25.77,25.71,25.71,998822.7739726028,10.431,10.4553,10.431,10.431,998822.774
2009-03-03 09:30:00,25.71,26.05,25.71,25.85,596960.6164383561,10.431,10.5689,10.431,10.4878,596960.6164
2009-03-03 09:35:00,25.85,25.89,25.74,25.81,552333.0479452055,10.4878,10.504,10.4432,10.4716,552333.0479
2009-03-03 09:40:00,25.8,25.8,25.7,25.71,284888.69863013696,10.4675,10.4675,10.4269,10.431,284888.6986
2009-03-03 09:45:00,25.71,25.75,25.51,25.64,422303.0821917809,10.431,10.4472,10.3499,10.4026,422303.0822
2009-03-03 09:50:00,25.64,25.7,25.54,25.62,222816.7808219178,10.4026,10.4269,10.362,10.3945,222816.7808
2009-03-03 09:55:00,25.63,25.69,25.61,25.68,189212.32876712328,10.3985,10.4229,10.3904,10.4188,189212.3288
2009-03-03 10:00:00,25.68,25.68,25.57,25.64,351348.4589041096,10.4188,10.4188,10.3742,10.4026,351348.4589
2009-03-03 10:05:00,25.63,25.66,25.62,25.63,222495.7191780822,10.3985,10.4107,10.3945,10.3985,222495.7192
2009-03-03 10:10:00,25.63,25.65,25.55,25.63,253210.61643835617,10.3985,10.4067,10.3661,10.3985,253210.6164
2009-03-03 10:15:00,25.63,25.64,25.47,25.57,300192.6369863014,10.3985,10.4026,10.3336,10.3742,300192.637
2009-03-03 10:20:00,25.56,25.7,25.53,25.67,240475.17123287672,10.3701,10.4269,10.358,10.4148,240475.1712
2009-03-03 10:25:00,25.67,25.67,25.56,25.62,214255.13698630137,10.4148,10.4148,10.3701,10.3945,214255.137
2009-03-03 10:30:00,25.62,25.67,25.59,25.64,316352.7397260274,10.3945,10.4148,10.3823,10.4026,316352.7397
2009-03-03 10:35:00,25.65,25.7,25.63,25.69,237799.65753424657,10.4067,10.4269,10.3985,10.4229,237799.6575
2009-03-03 10:40:00,25.69,25.76,25.66,25.68,386237.15753424657,10.4229,10.4513,10.4107,10.4188,386237.1575
2009-03-03 10:45:00,25.68,25.73,25.66,25.7,297731.16438356164,10.4188,10.4391,10.4107,10.4269,297731.1644
2009-03-03 10:50:00,25.7,25.71,25.69,25.71,341716.6095890411,10.4269,10.431,10.4229,10.431,341716.6096
2009-03-03 10:55:00,25.71,25.71,25.65,25.66,422303.0821917809,10.431,10.431,10.4067,10.4107,422303.0822
2009-03-03 11:00:00,25.68,25.73,25.67,25.69,186215.7534246576,10.4188,10.4391,10.4148,10.4229,186215.7534
2009-03-03 11:05:00,25.7,25.71,25.64,25.71,357234.58904109587,10.4269,10.431,10.4026,10.431,357234.589
2009-03-03 11:10:00,25.71,25.71,25.6,25.65,437392.9794520548,10.431,10.431,10.3864,10.4067,437392.9795
2009-03-03 11:15:00,25.65,25.66,25.61,25.63,365368.1506849315,10.4067,10.4107,10.3904,10.3985,365368.1507
2009-03-03 11:20:00,25.63,25.66,25.61,25.62,363655.8219178082,10.3985,10.4107,10.3904,10.3945,363655.8219
2009-03-03 11:25:00,25.62,25.64,25.6,25.63,317101.88356164383,10.3945,10.4026,10.3864,10.3985,317101.8836
2009-03-03 11:30:00,25.64,25.64,25.59,25.59,268621.5753424658,10.4026,10.4026,10.3823,10.3823,268621.5753
2009-03-03 11:35:00,25.6,25.61,25.47,25.48,291095.8904109589,10.3864,10.3904,10.3336,10.3377,291095.8904
2009-03-03 11:40:00,25.48,25.51,25.45,25.5,259524.82876712328,10.3377,10.3499,10.3255,10.3458,259524.8288
2009-03-03 11:45:00,25.49,25.49,25.42,25.47,216395.54794520547,10.3417,10.3417,10.3133,10.3336,216395.5479
2009-03-03 11:50:00,25.47,25.49,25.43,25.46,399614.72602739726,10.3336,10.3417,10.3174,10.3296,399614.726
2009-03-03 11:55:00,25.46,25.47,25.43,25.43,305864.72602739726,10.3296,10.3336,10.3174,10.3174,305864.726
2009-03-03 12:00:00,25.43,25.48,25.43,25.45,258989.7260273973,10.3174,10.3377,10.3174,10.3255,258989.726
2009-03-03 12:05:00,25.45,25.51,25.45,25.5,165560.7876712329,10.3255,10.3499,10.3255,10.3458,165560.7877
2009-03-03 12:10:00,25.5,25.52,25.45,25.45,171767.9794520548,10.3458,10.3539,10.3255,10.3255,171767.9795
2009-03-03 12:15:00,25.45,25.52,25.43,25.51,207512.84246575343,10.3255,10.3539,10.3174,10.3499,207512.8425
2009-03-03 12:20:00,25.51,25.57,25.49,25.54,163848.4589041096,10.3499,10.3742,10.3417,10.362,163848.4589
2009-03-03 12:25:00,25.55,25.63,25.53,25.59,193600.17123287672,10.3661,10.3985,10.358,10.3823,193600.1712
2009-03-03 12:30:00,25.58,25.59,25.5,25.53,213077.9109589041,10.3783,10.3823,10.3458,10.358,213077.911
2009-03-03 12:35:00,25.52,25.57,25.5,25.5,136130.13698630137,10.3539,10.3742,10.3458,10.3458,136130.137
2009-03-03 12:40:00,25.51,25.57,25.49,25.56,204837.32876712328,10.3499,10.3742,10.3417,10.3701,204837.3288
2009-03-03 12:45:00,25.55,25.61,25.54,25.55,139661.81506849316,10.3661,10.3904,10.362,10.3661,139661.8151
2009-03-03 12:50:00,25.56,25.57,25.48,25.5,238869.86301369863,10.3701,10.3742,10.3377,10.3458,238869.863
2009-03-03 12:55:00,25.5,25.54,25.46,25.47,325342.4657534247,10.3458,10.362,10.3296,10.3336,325342.4658
2009-03-03 13:00:00,25.48,25.48,25.42,25.47,139340.75342465754,10.3377,10.3377,10.3133,10.3336,139340.7534
2009-03-03 13:05:00,25.47,25.47,25.39,25.4,213398.97260273973,10.3336,10.3336,10.3012,10.3052,213398.9726
2009-03-03 13:10:00,25.4,25.48,25.37,25.42,183005.13698630137,10.3052,10.3377,10.2931,10.3133,183005.137
2009-03-03 13:15:00,25.42,25.55,25.42,25.55,142444.34931506848,10.3133,10.3661,10.3133,10.3661,142444.3493
2009-03-03 13:20:00,25.54,25.56,25.51,25.54,150363.8698630137,10.362,10.3701,10.3499,10.362,150363.8699
2009-03-03 13:25:00,25.55,25.55,25.51,25.52,156357.0205479452,10.3661,10.3661,10.3499,10.3539,156357.0205
2009-03-03 13:30:00,25.52,25.57,25.52,25.56,365796.23287671234,10.3539,10.3742,10.3539,10.3701,365796.2329
2009-03-03 13:35:00,25.56,25.57,25.53,25.55,351883.5616438356,10.3701,10.3742,10.358,10.3661,351883.5616
2009-03-03 13:40:00,25.55,25.57,25.51,25.56,365582.19178082194,10.3661,10.3742,10.3499,10.3701,365582.1918
2009-03-03 13:45:00,25.56,25.57,25.5,25.51,258775.68493150684,10.3701,10.3742,10.3458,10.3499,258775.6849
2009-03-03 13:50:00,25.51,25.61,25.51,25.59,261451.198630137,10.3499,10.3904,10.3499,10.3823,261451.1986
2009-03-03 13:55:00,25.59,25.74,25.57,25.68,286922.08904109587,10.3823,10.4432,10.3742,10.4188,286922.089
2009-03-03 14:00:00,25.69,25.72,25.61,25.69,345676.3698630137,10.4229,10.4351,10.3904,10.4229,345676.3699
2009-03-03 14:05:00,25.7,25.71,25.63,25.66,192208.90410958903,10.4269,10.431,10.3985,10.4107,192208.9041
2009-03-03 14:10:00,25.67,25.77,25.65,25.72,228702.9109589041,10.4148,10.4553,10.4067,10.4351,228702.911
2009-03-03 14:15:00,25.72,25.74,25.66,25.68,261986.301369863,10.4351,10.4432,10.4107,10.4188,261986.3014
2009-03-03 14:20:00,25.69,25.75,25.66,25.74,229238.0136986301,10.4229,10.4472,10.4107,10.4432,229238.0137
2009-03-03 14:25:00,25.74,25.77,25.69,25.72,329516.26712328766,10.4432,10.4553,10.4229,10.4351,329516.2671
2009-03-03 14:30:00,25.72,25.79,25.7,25.78,299122.4315068493,10.4351,10.4635,10.4269,10.4594,299122.4315
2009-03-03 14:35:00,25.78,25.9,25.78,25.83,458690.0684931507,10.4594,10.5081,10.4594,10.4797,458690.0685
2009-03-03 14:40:00,25.83,25.85,25.74,25.76,376926.3698630137,10.4797,10.4878,10.4432,10.4513,376926.3699
2009-03-03 14:45:00,25.76,25.77,25.64,25.73,460402.397260274,10.4513,10.4553,10.4026,10.4391,460402.3973
2009-03-03 14:50:00,25.73,25.76,25.66,25.71,203017.9794520548,10.4391,10.4513,10.4107,10.431,203017.9795
2009-03-03 14:55:00,25.72,25.87,25.71,25.8,313035.102739726,10.4351,10.4959,10.431,10.4675,313035.1027
2009-03-03 15:00:00,25.8,25.81,25.72,25.76,300192.6369863014,10.4675,10.4716,10.4351,10.4513,300192.637
2009-03-03 15:05:00,25.76,25.77,25.65,25.7,329516.26712328766,10.4513,10.4553,10.4067,10.4269,329516.2671
2009-03-03 15:10:00,25.71,25.77,25.66,25.72,369970.0342465753,10.431,10.4553,10.4107,10.4351,369970.0342
2009-03-03 15:15:00,25.71,25.74,25.65,25.71,360980.30821917806,10.431,10.4432,10.4067,10.431,360980.3082
2009-03-03 15:20:00,25.71,25.75,25.59,25.65,478702.9109589041,10.431,10.4472,10.3823,10.4067,478702.911
2009-03-03 15:25:00,25.64,25.67,25.57,25.63,357341.6095890411,10.4026,10.4148,10.3742,10.3985,357341.6096
2009-03-03 15:30:00,25.62,25.68,25.57,25.63,313463.18493150687,10.3945,10.4188,10.3742,10.3985,313463.1849
2009-03-03 15:35:00,25.63,25.65,25.52,25.53,313142.12328767125,10.3985,10.4067,10.3539,10.358,313142.1233
2009-03-03 15:40:00,25.53,25.61,25.52,25.58,343000.8561643836,10.358,10.3904,10.3539,10.3783,343000.8562
2009-03-03 15:45:00,25.58,25.64,25.57,25.6,333904.1095890411,10.3783,10.4026,10.3742,10.3864,333904.1096
2009-03-03 15:50:00,25.6,25.7,25.57,25.66,479238.01369863015,10.3864,10.4269,10.3742,10.4107,479238.0137
2009-03-03 15:55:00,25.66,25.67,25.52,25.52,532106.1643835617,10.4107,10.4148,10.3539,10.3539,532106.1644
2009-03-04 09:30:00,25.89,25.97,25.38,25.9,545269.6917808219,10.504,10.5365,10.2971,10.5081,545269.6918
2009-03-04 09:35:00,25.9,26.19,25.86,26.02,682363.0136986302,10.5081,10.6257,10.4919,10.5568,682363.0137
2009-03-04 09:40:00,26.02,26.12,25.95,26.02,334011.1301369863,10.5568,10.5973,10.5284,10.5568,334011.1301
2009-03-04 09:45:00,26.02,26.06,25.93,26.0,267658.3904109589,10.5568,10.573,10.5203,10.5487,267658.3904
2009-03-04 09:50:00,26.0,26.01,25.92,25.96,349850.1712328767,10.5487,10.5527,10.5162,10.5324,349850.1712
2009-03-04 09:55:00,25.97,26.0,25.91,25.93,280928.9383561644,10.5365,10.5487,10.5121,10.5203,280928.9384
2009-03-04 10:00:00,25.93,26.03,25.92,26.02,328660.102739726,10.5203,10.5608,10.5162,10.5568,328660.1027
2009-03-04 10:05:00,26.02,26.07,25.99,26.0,239726.02739726027,10.5568,10.5771,10.5446,10.5487,239726.0274
2009-03-04 10:10:00,26.0,26.01,25.92,26.0,249143.8356164384,10.5487,10.5527,10.5162,10.5487,249143.8356
2009-03-04 10:15:00,26.0,26.02,25.9,25.91,297731.16438356164,10.5487,10.5568,10.5081,10.5121,297731.1644
2009-03-04 10:20:00,25.91,25.93,25.81,25.84,281785.102739726,10.5121,10.5203,10.4716,10.4837,281785.1027
2009-03-04 10:25:00,25.84,25.84,25.77,25.83,305222.602739726,10.4837,10.4837,10.4553,10.4797,305222.6027
2009-03-04 10:30:00,25.83,25.94,25.81,25.91,178189.2123287671,10.4797,10.5243,10.4716,10.5121,178189.2123
2009-03-04 10:35:00,25.92,25.98,25.85,25.98,165346.74657534246,10.5162,10.5405,10.4878,10.5405,165346.7466
2009-03-04 10:40:00,25.98,26.14,25.97,26.09,272795.37671232875,10.5405,10.6055,10.5365,10.5852,272795.3767
2009-03-04 10:45:00,26.1,26.18,26.09,26.14,296125.8561643836,10.5892,10.6217,10.5852,10.6055,296125.8562
2009-03-04 10:50:00,26.14,26.2,26.12,26.16,194991.4383561644,10.6055,10.6298,10.5973,10.6136,194991.4384
2009-03-04 10:55:00,26.17,26.2,26.13,26.14,216395.54794520547,10.6176,10.6298,10.6014,10.6055,216395.5479
2009-03-04 11:00:00,26.14,26.21,26.14,26.18,378317.6369863014,10.6055,10.6339,10.6055,10.6217,378317.637
2009-03-04 11:05:00,26.19,26.27,26.17,26.19,180650.68493150684,10.6257,10.6582,10.6176,10.6257,180650.6849
2009-03-04 11:10:00,26.2,26.25,26.17,26.17,107234.5890410959,10.6298,10.6501,10.6176,10.6176,107234.589
2009-03-04 11:15:00,26.17,26.19,26.14,26.14,70954.62328767123,10.6176,10.6257,10.6055,10.6055,70954.6233
2009-03-04 11:20:00,26.14,26.2,26.11,26.2,178617.29452054793,10.6055,10.6298,10.5933,10.6298,178617.2945
2009-03-04 11:25:00,26.2,26.25,26.17,26.24,110873.28767123289,10.6298,10.6501,10.6176,10.646,110873.2877
2009-03-04 11:30:00,26.24,26.28,26.2,26.26,125856.16438356164,10.646,10.6623,10.6298,10.6541,125856.1644
2009-03-04 11:35:00,26.26,26.27,26.21,26.22,209760.2739726028,10.6541,10.6582,10.6339,10.6379,209760.274
2009-03-04 11:40:00,26.22,26.24,26.19,26.2,190924.65753424657,10.6379,10.646,10.6257,10.6298,190924.6575
2009-03-04 11:45:00,26.19,26.23,26.16,26.22,145226.88356164383,10.6257,10.642,10.6136,10.6379,145226.8836
2009-03-04 11:50:00,26.22,26.27,26.2,26.22,87542.80821917808,10.6379,10.6582,10.6298,10.6379,87542.8082
2009-03-04 11:55:00,26.22,26.28,26.21,26.25,126819.3493150685,10.6379,10.6623,10.6339,10.6501,126819.3493
2009-03-04 12:00:00,26.25,26.27,26.19,26.21,135166.95205479453,10.6501,10.6582,10.6257,10.6339,135166.9521
2009-03-04 12:05:00,26.21,26.22,26.14,26.16,140946.06164383562,10.6339,10.6379,10.6055,10.6136,140946.0616
2009-03-04 12:10:00,26.16,26.18,26.15,26.18,412778.2534246575,10.6136,10.6217,10.6095,10.6217,412778.2534
2009-03-04 12:15:00,26.17,26.19,26.13,26.15,225706.3356164384,10.6176,10.6257,10.6014,10.6095,225706.3356
2009-03-04 12:20:00,26.16,26.21,26.14,26.17,314426.3698630137,10.6136,10.6339,10.6055,10.6176,314426.3699
2009-03-04 12:25:00,26.18,26.21,26.16,26.19,133240.58219178082,10.6217,10.6339,10.6136,10.6257,133240.5822
2009-03-04 12:30:00,26.19,26.21,26.17,26.2,112478.59589041096,10.6257,10.6339,10.6176,10.6298,112478.5959
2009-03-04 12:35:00,26.2,26.22,26.17,26.22,179580.4794520548,10.6298,10.6379,10.6176,10.6379,179580.4795
2009-03-04 12:40:00,26.22,26.22,26.18,26.21,79409.24657534246,10.6379,10.6379,10.6217,10.6339,79409.2466
2009-03-04 12:45:00,26.2,26.21,26.15,26.16,83476.02739726027,10.6298,10.6339,10.6095,10.6136,83476.0274
2009-03-04 12:50:00,26.16,26.18,26.14,26.16,103916.95205479451,10.6136,10.6217,10.6055,10.6136,103916.9521
2009-03-04 12:55:00,26.16,26.19,26.15,26.16,192208.90410958903,10.6136,10.6257,10.6095,10.6136,192208.9041
2009-03-04 13:00:00,26.15,26.18,26.14,26.14,268514.55479452055,10.6095,10.6217,10.6055,10.6055,268514.5548
2009-03-04 13:05:00,26.14,26.15,26.08,26.14,247217.46575342465,10.6055,10.6095,10.5811,10.6055,247217.4658
2009-03-04 13:10:00,26.14,26.14,26.1,26.12,208476.02739726027,10.6055,10.6055,10.5892,10.5973,208476.0274
2009-03-04 13:15:00,26.12,26.16,26.09,26.16,197880.99315068487,10.5973,10.6136,10.5852,10.6136,197880.9932
2009-03-04 13:20:00,26.17,26.19,26.14,26.18,112050.51369863014,10.6176,10.6257,10.6055,10.6217,112050.5137
2009-03-04 13:25:00,26.18,26.21,26.12,26.14,166309.9315068493,10.6217,10.6339,10.5973,10.6055,166309.9315
2009-03-04 13:30:00,26.14,26.25,26.1,26.18,251926.3698630137,10.6055,10.6501,10.5892,10.6217,251926.3699
2009-03-04 13:35:00,26.18,26.19,26.12,26.14,152290.2397260274,10.6217,10.6257,10.5973,10.6055,152290.2397
2009-03-04 13:40:00,26.14,26.2,26.14,26.18,92893.83561643836,10.6055,10.6298,10.6055,10.6217,92893.8356
2009-03-04 13:45:00,26.18,26.26,26.17,26.24,144584.7602739726,10.6217,10.6541,10.6176,10.646,144584.7603
2009-03-04 13:50:00,26.24,26.26,26.19,26.2,105736.301369863,10.646,10.6541,10.6257,10.6298,105736.3014
2009-03-04 13:55:00,26.21,26.24,26.19,26.21,63463.18493150685,10.6339,10.646,10.6257,10.6339,63463.1849
2009-03-04 14:00:00,26.21,26.26,26.16,26.25,278360.44520547945,10.6339,10.6541,10.6136,10.6501,278360.4452
2009-03-04 14:05:00,26.25,26.31,26.23,26.31,212435.7876712329,10.6501,10.6744,10.642,10.6744,212435.7877
2009-03-04 14:10:00,26.31,26.31,26.24,26.25,163206.33561643836,10.6744,10.6744,10.646,10.6501,163206.3356
2009-03-04 14:15:00,26.25,26.34,26.24,26.33,151113.01369863015,10.6501,10.6866,10.646,10.6825,151113.0137
2009-03-04 14:20:00,26.33,26.33,26.28,26.31,169627.5684931507,10.6825,10.6825,10.6623,10.6744,169627.5685
2009-03-04 14:25:00,26.3,26.31,26.24,26.28,110873.28767123289,10.6704,10.6744,10.646,10.6623,110873.2877
2009-03-04 14:30:00,26.28,26.3,26.23,26.25,186215.7534246576,10.6623,10.6704,10.642,10.6501,186215.7534
2009-03-04 14:35:00,26.25,26.34,26.24,26.34,205265.4109589041,10.6501,10.6866,10.646,10.6866,205265.411
2009-03-04 14:40:00,26.33,26.4,26.3,26.4,218428.9383561644,10.6825,10.7109,10.6704,10.7109,218428.9384
2009-03-04 14:45:00,26.4,26.48,26.39,26.43,297303.08219178085,10.7109,10.7434,10.7069,10.7231,297303.0822
2009-03-04 14:50:00,26.44,26.52,26.44,26.52,261023.11643835617,10.7272,10.7596,10.7272,10.7596,261023.1164
2009-03-04 14:55:00,26.51,26.56,26.47,26.52,399935.7876712329,10.7556,10.7759,10.7393,10.7596,399935.7877
2009-03-04 15:00:00,26.52,26.62,26.51,26.55,359053.9383561644,10.7596,10.8002,10.7556,10.7718,359053.9384
2009-03-04 15:05:00,26.55,26.58,26.53,26.56,179152.39726027398,10.7718,10.784,10.7637,10.7759,179152.3973
2009-03-04 15:10:00,26.56,26.72,26.56,26.71,522260.27397260274,10.7759,10.8408,10.7759,10.8367,522260.274
2009-03-04 15:15:00,26.71,26.72,26.65,26.68,288848.4589041096,10.8367,10.8408,10.8124,10.8245,288848.4589
2009-03-04 15:20:00,26.68,26.71,26.59,26.63,236836.47260273973,10.8245,10.8367,10.788,10.8043,236836.4726
2009-03-04 15:25:00,26.62,26.71,26.6,26.71,137842.46575342465,10.8002,10.8367,10.7921,10.8367,137842.4658
2009-03-04 15:30:00,26.67,26.71,26.58,26.59,216930.65068493152,10.8205,10.8367,10.784,10.788,216930.6507
2009-03-04 15:35:00,26.58,26.62,26.45,26.53,242829.62328767125,10.784,10.8002,10.7312,10.7637,242829.6233
2009-03-04 15:40:00,26.53,26.54,26.46,26.5,242294.5205479452,10.7637,10.7677,10.7353,10.7515,242294.5205
2009-03-04 15:45:00,26.5,26.51,26.39,26.39,394691.7808219178,10.7515,10.7556,10.7069,10.7069,394691.7808
2009-03-04 15:50:00,26.4,26.44,26.26,26.28,463398.97260273976,10.7109,10.7272,10.6541,10.6623,463398.9726
2009-03-04 15:55:00,26.28,26.36,26.25,26.3,1162243.1506849315,10.6623,10.6947,10.6501,10.6704,1162243.1507
2009-03-05 09:30:00,25.75,25.97,25.6,25.85,683219.1780821917,10.4472,10.5365,10.3864,10.4878,683219.1781
2009-03-05 09:35:00,25.85,26.38,25.85,26.27,721425.5136986302,10.4878,10.7028,10.4878,10.6582,721425.5137
2009-03-05 09:40:00,26.28,26.28,26.16,26.16,301476.88356164383,10.6623,10.6623,10.6136,10.6136,301476.8836
2009-03-05 09:45:00,26.17,26.51,26.17,26.42,409246.5753424658,10.6176,10.7556,10.6176,10.7191,409246.5753
2009-03-05 09:50:00,26.42,26.42,26.33,26.38,319242.294520548,10.7191,10.7191,10.6825,10.7028,319242.2945
2009-03-05 09:55:00,26.38,26.51,26.38,26.46,247324.48630136988,10.7028,10.7556,10.7028,10.7353,247324.4863
2009-03-05 10:00:00,26.46,26.71,26.46,26.71,434396.40410958906,10.7353,10.8367,10.7353,10.8367,434396.4041
2009-03-05 10:05:00,26.71,26.76,26.68,26.71,438142.1232876713,10.8367,10.857,10.8245,10.8367,438142.1233
2009-03-05 10:10:00,26.71,26.72,26.61,26.63,335295.37671232875,10.8367,10.8408,10.7961,10.8043,335295.3767
2009-03-05 10:15:00,26.63,26.84,26.63,26.84,406464.0410958904,10.8043,10.8895,10.8043,10.8895,406464.0411
2009-03-05 10:20:00,26.83,26.85,26.62,26.64,448416.0958904109,10.8854,10.8935,10.8002,10.8083,448416.0959
2009-03-05 10:25:00,26.64,26.79,26.64,26.79,327482.87671232875,10.8083,10.8692,10.8083,10.8692,327482.8767
2009-03-05 10:30:00,26.79,26.99,26.74,26.97,422196.0616438356,10.8692,10.9503,10.8489,10.9422,422196.0616
2009-03-05 10:35:00,26.99,27.01,26.87,26.98,370505.1369863014,10.9503,10.9584,10.9016,10.9463,370505.137
2009-03-05 10:40:00,26.97,27.06,26.9,26.9,272581.3356164384,10.9422,10.9787,10.9138,10.9138,272581.3356
2009-03-05 10:45:00,26.9,26.91,26.76,26.77,370184.0753424658,10.9138,10.9179,10.857,10.8611,370184.0753
2009-03-05 10:50:00,26.77,26.8,26.73,26.79,355094.1780821918,10.8611,10.8732,10.8448,10.8692,355094.1781
2009-03-05 10:55:00,26.8,26.82,26.63,26.63,289062.5,10.8732,10.8813,10.8043,10.8043,289062.5
2009-03-05 11:00:00,26.62,26.7,26.6,26.63,301369.8630136986,10.8002,10.8327,10.7921,10.8043,301369.863
2009-03-05 11:05:00,26.63,26.64,26.56,26.56,402397.2602739726,10.8043,10.8083,10.7759,10.7759,402397.2603
2009-03-05 11:10:00,26.56,26.67,26.56,26.64,197131.84931506848,10.7759,10.8205,10.7759,10.8083,197131.8493
2009-03-05 11:15:00,26.63,26.63,26.41,26.44,296232.87671232875,10.8043,10.8043,10.715,10.7272,296232.8767
2009-03-05 11:20:00,26.43,26.5,26.4,26.42,144584.7602739726,10.7231,10.7515,10.7109,10.7191,144584.7603
2009-03-05 11:25:00,26.42,26.43,26.31,26.4,187178.9383561644,10.7191,10.7231,10.6744,10.7109,187178.9384
2009-03-05 11:30:00,26.39,26.45,26.34,26.43,111194.3493150685,10.7069,10.7312,10.6866,10.7231,111194.3493
2009-03-05 11:35:00,26.44,26.45,26.39,26.42,110766.26712328767,10.7272,10.7312,10.7069,10.7191,110766.2671
2009-03-05 11:40:00,26.42,26.42,26.34,26.35,133775.68493150684,10.7191,10.7191,10.6866,10.6907,133775.6849
2009-03-05 11:45:00,26.35,26.37,26.28,26.3,134952.9109589041,10.6907,10.6988,10.6623,10.6704,134952.911
2009-03-05 11:50:00,26.3,26.31,26.17,26.18,113441.7808219178,10.6704,10.6744,10.6176,10.6217,113441.7808
2009-03-05 11:55:00,26.17,26.28,26.17,26.26,171018.83561643836,10.6176,10.6623,10.6176,10.6541,171018.8356
2009-03-05 12:00:00,26.27,26.3,26.21,26.23,130351.02739726027,10.6582,10.6704,10.6339,10.642,130351.0274
2009-03-05 12:05:00,26.23,26.3,26.2,26.2,191673.801369863,10.642,10.6704,10.6298,10.6298,191673.8014
2009-03-05 12:10:00,26.2,26.21,26.16,26.19,176262.84246575343,10.6298,10.6339,10.6136,10.6257,176262.8425
2009-03-05 12:15:00,26.19,26.28,26.16,26.28,159995.7191780822,10.6257,10.6623,10.6136,10.6623,159995.7192
2009-03-05 12:20:00,26.28,26.32,26.25,26.29,173266.26712328766,10.6623,10.6785,10.6501,10.6663,173266.2671
2009-03-05 12:25:00,26.28,26.36,26.27,26.34,114940.06849315068,10.6623,10.6947,10.6582,10.6866,114940.0685
2009-03-05 12:30:00,26.35,26.38,26.28,26.36,120291.09589041096,10.6907,10.7028,10.6623,10.6947,120291.0959
2009-03-05 12:35:00,26.35,26.39,26.32,26.37,168771.40410958903,10.6907,10.7069,10.6785,10.6988,168771.4041
2009-03-05 12:40:00,26.38,26.42,26.36,26.4,127461.47260273973,10.7028,10.7191,10.6947,10.7109,127461.4726
2009-03-05 12:45:00,26.4,26.41,26.27,26.28,121575.34246575342,10.7109,10.715,10.6582,10.6623,121575.3425
2009-03-05 12:50:00,26.28,26.29,26.23,26.24,69777.39726027397,10.6623,10.6663,10.642,10.646,69777.3973
2009-03-05 12:55:00,26.24,26.25,26.17,26.21,138270.54794520547,10.646,10.6501,10.6176,10.6339,138270.5479
2009-03-05 13:00:00,26.21,26.22,26.14,26.19,210081.3356164384,10.6339,10.6379,10.6055,10.6257,210081.3356
2009-03-05 13:05:00,26.19,26.28,26.16,26.28,208904.1095890411,10.6257,10.6623,10.6136,10.6623,208904.1096
2009-03-05 13:10:00,26.28,26.47,26.28,26.47,285851.88356164383,10.6623,10.7393,10.6623,10.7393,285851.8836
2009-03-05 13:15:00,26.47,26.48,26.4,26.4,207512.84246575343,10.7393,10.7434,10.7109,10.7109,207512.8425
2009-03-05 13:20:00,26.41,26.42,26.29,26.29,133347.60273972602,10.715,10.7191,10.6663,10.6663,133347.6027
2009-03-05 13:25:00,26.29,26.3,26.21,26.27,118792.80821917808,10.6663,10.6704,10.6339,10.6582,118792.8082
2009-03-05 13:30:00,26.26,26.27,26.14,26.14,149186.64383561644,10.6541,10.6582,10.6055,10.6055,149186.6438
2009-03-05 13:35:00,26.14,26.17,26.13,26.16,211579.62328767125,10.6055,10.6176,10.6014,10.6136,211579.6233
2009-03-05 13:40:00,26.16,26.24,26.12,26.13,305115.58219178085,10.6136,10.646,10.5973,10.6014,305115.5822
2009-03-05 13:45:00,26.13,26.19,26.11,26.15,219071.0616438356,10.6014,10.6257,10.5933,10.6095,219071.0616
2009-03-05 13:50:00,26.16,26.18,26.13,26.16,143514.55479452055,10.6136,10.6217,10.6014,10.6136,143514.5548
2009-03-05 13:55:00,26.16,26.25,26.14,26.19,133454.62328767125,10.6136,10.6501,10.6055,10.6257,133454.6233
2009-03-05 14:00:00,26.19,26.19,26.1,26.11,312821.0616438356,10.6257,10.6257,10.5892,10.5933,312821.0616
2009-03-05 14:05:00,26.11,26.11,26.01,26.05,439105.30821917806,10.5933,10.5933,10.5527,10.5689,439105.3082
2009-03-05 14:10:00,26.05,26.06,25.96,26.0,310787.6712328767,10.5689,10.573,10.5324,10.5487,310787.6712
2009-03-05 14:15:00,25.99,26.2,25.99,26.18,265196.9178082192,10.5446,10.6298,10.5446,10.6217,265196.9178
2009-03-05 14:20:00,26.18,26.18,26.02,26.08,295483.73287671234,10.6217,10.6217,10.5568,10.5811,295483.7329
2009-03-05 14:25:00,26.09,26.17,26.06,26.12,140946.06164383562,10.5852,10.6176,10.573,10.5973,140946.0616
2009-03-05 14:30:00,26.12,26.19,26.07,26.18,242615.5821917808,10.5973,10.6257,10.5771,10.6217,242615.5822
2009-03-05 14:35:00,26.19,26.22,26.11,26.12,229345.0342465753,10.6257,10.6379,10.5933,10.5973,229345.0342
2009-03-05 14:40:00,26.11,26.14,26.06,26.08,226241.4383561644,10.5933,10.6055,10.573,10.5811,226241.4384
2009-03-05 14:45:00,26.09,26.19,26.08,26.11,250428.0821917808,10.5852,10.6257,10.5811,10.5933,250428.0822
2009-03-05 14:50:00,26.11,26.14,26.08,26.1,99422.0890410959,10.5933,10.6055,10.5811,10.5892,99422.089
2009-03-05 14:55:00,26.11,26.16,26.01,26.14,276220.0342465753,10.5933,10.6136,10.5527,10.6055,276220.0342
2009-03-05 15:00:00,26.14,26.15,26.1,26.13,183219.1780821918,10.6055,10.6095,10.5892,10.6014,183219.1781
2009-03-05 15:05:00,26.14,26.28,26.09,26.2,347602.7397260274,10.6055,10.6623,10.5852,10.6298,347602.7397
2009-03-05 15:10:00,26.2,26.29,26.16,26.21,322559.9315068493,10.6298,10.6663,10.6136,10.6339,322559.9315
2009-03-05 15:15:00,26.2,26.24,26.15,26.16,265517.9794520548,10.6298,10.646,10.6095,10.6136,265517.9795
2009-03-05 15:20:00,26.16,26.2,26.14,26.16,516053.0821917809,10.6136,10.6298,10.6055,10.6136,516053.0822
2009-03-05 15:25:00,26.16,26.17,26.06,26.14,551369.8630136986,10.6136,10.6176,10.573,10.6055,551369.863
2009-03-05 15:30:00,26.14,26.14,26.01,26.01,537885.2739726028,10.6055,10.6055,10.5527,10.5527,537885.274
2009-03-05 15:35:00,26.01,26.02,25.92,25.93,592786.8150684931,10.5527,10.5568,10.5162,10.5203,592786.8151
2009-03-05 15:40:00,25.93,26.0,25.89,26.0,687500.0,10.5203,10.5487,10.504,10.5487,687500.0
2009-03-05 15:45:00,25.99,26.16,25.96,26.15,499464.897260274,10.5446,10.6136,10.5324,10.6095,499464.8973
2009-03-05 15:50:00,26.14,26.15,26.02,26.09,515303.9383561644,10.6055,10.6095,10.5568,10.5852,515303.9384
2009-03-05 15:55:00,26.1,26.18,26.05,26.09,782855.3082191781,10.5892,10.6217,10.5689,10.5852,782855.3082
2009-03-06 09:30:00,26.0,26.35,25.84,26.22,391267.1232876713,10.5487,10.6907,10.4837,10.6379,391267.1233
2009-03-06 09:35:00,26.23,26.31,26.14,26.28,321596.7465753425,10.642,10.6744,10.6055,10.6623,321596.7466
2009-03-06 09:40:00,26.28,26.49,26.24,26.43,633668.6643835617,10.6623,10.7475,10.646,10.7231,633668.6644
2009-03-06 09:45:00,26.43,26.45,26.22,26.27,475599.31506849313,10.7231,10.7312,10.6379,10.6582,475599.3151
2009-03-06 09:50:00,26.26,26.26,26.08,26.09,570098.4589041095,10.6541,10.6541,10.5811,10.5852,570098.4589
2009-03-06 09:55:00,26.09,26.11,25.99,26.03,427011.98630136985,10.5852,10.5933,10.5446,10.5608,427011.9863
2009-03-06 10:00:00,26.03,26.07,25.87,25.88,624143.8356164384,10.5608,10.5771,10.4959,10.5,624143.8356
2009-03-06 10:05:00,25.87,25.91,25.78,25.85,405714.897260274,10.4959,10.5121,10.4594,10.4878,405714.8973
2009-03-06 10:10:00,25.85,25.97,25.76,25.79,440924.65753424657,10.4878,10.5365,10.4513,10.4635,440924.6575
2009-03-06 10:15:00,25.78,25.8,25.69,25.74,536815.0684931506,10.4594,10.4675,10.4229,10.4432,536815.0685
2009-03-06 10:20:00,25.73,25.78,25.7,25.76,342144.69178082194,10.4391,10.4594,10.4269,10.4513,342144.6918
2009-03-06 10:25:00,25.75,25.8,25.68,25.8,363976.88356164383,10.4472,10.4675,10.4188,10.4675,363976.8836
2009-03-06 10:30:00,25.79,25.85,25.74,25.76,341502.5684931507,10.4635,10.4878,10.4432,10.4513,341502.5685
2009-03-06 10:35:00,25.76,25.81,25.71,25.73,369541.9520547945,10.4513,10.4716,10.431,10.4391,369541.9521
2009-03-06 10:40:00,25.72,25.85,25.72,25.85,239940.0684931507,10.4351,10.4878,10.4351,10.4878,239940.0685
2009-03-06 10:45:00,25.85,25.85,25.66,25.69,434396.40410958906,10.4878,10.4878,10.4107,10.4229,434396.4041
2009-03-06 10:50:00,25.69,25.7,25.56,25.59,626926.3698630137,10.4229,10.4269,10.3701,10.3823,626926.3699
2009-03-06 10:55:00,25.56,25.57,25.35,25.39,784460.6164383561,10.3701,10.3742,10.2849,10.3012,784460.6164
2009-03-06 11:00:00,25.39,25.48,25.33,25.48,572345.8904109589,10.3012,10.3377,10.2768,10.3377,572345.8904
2009-03-06 11:05:00,25.48,25.48,25.35,25.42,292380.1369863014,10.3377,10.3377,10.2849,10.3133,292380.137
2009-03-06 11:10:00,25.42,25.48,25.41,25.46,399293.6643835616,10.3133,10.3377,10.3093,10.3296,399293.6644
2009-03-06 11:15:00,25.46,25.48,25.34,25.37,545911.8150684931,10.3296,10.3377,10.2809,10.2931,545911.8151
2009-03-06 11:20:00,25.38,25.38,25.21,25.23,936001.7123287672,10.2971,10.2971,10.2281,10.2363,936001.7123
2009-03-06 11:25:00,25.23,25.25,25.09,25.18,935573.6301369864,10.2363,10.2444,10.1795,10.216,935573.6301
2009-03-06 11:30:00,25.18,25.28,25.14,25.28,529430.6506849315,10.216,10.2565,10.1997,10.2565,529430.6507
2009-03-06 11:35:00,25.28,25.34,25.28,25.32,273758.5616438356,10.2565,10.2809,10.2565,10.2728,273758.5616
2009-03-06 11:40:00,25.32,25.37,25.28,25.31,233304.794520548,10.2728,10.2931,10.2565,10.2687,233304.7945
2009-03-06 11:45:00,25.3,25.35,25.29,25.35,101241.43835616438,10.2647,10.2849,10.2606,10.2849,101241.4384
2009-03-06 11:50:00,25.34,25.46,25.34,25.46,164704.62328767125,10.2809,10.3296,10.2809,10.3296,164704.6233
2009-03-06 11:55:00,25.44,25.45,25.36,25.36,216930.65068493152,10.3215,10.3255,10.289,10.289,216930.6507
2009-03-06 12:00:00,25.36,25.39,25.31,25.33,270119.8630136986,10.289,10.3012,10.2687,10.2768,270119.863
2009-03-06 12:05:00,25.34,25.43,25.33,25.36,267337.3287671233,10.2809,10.3174,10.2768,10.289,267337.3288
2009-03-06 12:10:00,25.36,25.36,25.28,25.28,139340.75342465754,10.289,10.289,10.2565,10.2565,139340.7534
2009-03-06 12:15:00,25.28,25.32,25.23,25.23,224529.1095890411,10.2565,10.2728,10.2363,10.2363,224529.1096
2009-03-06 12:20:00,25.24,25.28,25.17,25.17,300299.65753424657,10.2403,10.2565,10.2119,10.2119,300299.6575
2009-03-06 12:25:00,25.18,25.2,25.04,25.04,763698.6301369863,10.216,10.2241,10.1592,10.1592,763698.6301
2009-03-06 12:30:00,25.04,25.05,25.01,25.03,371147.2602739726,10.1592,10.1632,10.147,10.1551,371147.2603
2009-03-06 12:35:00,25.03,25.05,25.01,25.04,528253.4246575342,10.1551,10.1632,10.147,10.1592,528253.4247
2009-03-06 12:40:00,25.03,25.07,24.97,25.01,288420.37671232875,10.1551,10.1713,10.1308,10.147,288420.3767
2009-03-06 12:45:00,25.01,25.01,24.87,24.9,368150.68493150687,10.147,10.147,10.0902,10.1024,368150.6849
2009-03-06 12:50:00,24.9,24.92,24.85,24.88,289276.5410958904,10.1024,10.1105,10.0821,10.0943,289276.5411
2009-03-06 12:55:00,24.89,25.04,24.87,25.02,176048.801369863,10.0983,10.1592,10.0902,10.1511,176048.8014
2009-03-06 13:00:00,25.02,25.02,24.87,24.94,359375.0,10.1511,10.1511,10.0902,10.1186,359375.0
2009-03-06 13:05:00,24.94,24.96,24.91,24.95,128959.7602739726,10.1186,10.1267,10.1064,10.1227,128959.7603
2009-03-06 13:10:00,24.95,25.01,24.94,24.96,176369.86301369863,10.1227,10.147,10.1186,10.1267,176369.863
2009-03-06 13:15:00,24.96,24.98,24.87,24.93,187607.0205479452,10.1267,10.1348,10.0902,10.1145,187607.0205
2009-03-06 13:20:00,24.92,24.98,24.88,24.93,147688.35616438356,10.1105,10.1348,10.0943,10.1145,147688.3562
2009-03-06 13:25:00,24.92,24.98,24.89,24.96,112585.61643835616,10.1105,10.1348,10.0983,10.1267,112585.6164
2009-03-06 13:30:00,24.97,25.02,24.92,24.93,261344.1780821918,10.1308,10.1511,10.1105,10.1145,261344.1781
2009-03-06 13:35:00,24.93,25.01,24.92,24.93,280821.9178082192,10.1145,10.147,10.1105,10.1145,280821.9178
2009-03-06 13:40:00,24.93,24.94,24.86,24.91,245505.13698630137,10.1145,10.1186,10.0861,10.1064,245505.137
2009-03-06 13:45:00,24.91,24.91,24.83,24.84,580586.4726027397,10.1064,10.1064,10.074,10.078,580586.4726
2009-03-06 13:50:00,24.83,24.89,24.81,24.88,275256.8493150685,10.074,10.0983,10.0659,10.0943,275256.8493
2009-03-06 13:55:00,24.89,24.95,24.87,24.93,95676.3698630137,10.0983,10.1227,10.0902,10.1145,95676.3699
2009-03-06 14:00:00,24.94,25.03,24.93,24.95,266374.1438356164,10.1186,10.1551,10.1145,10.1227,266374.1438
2009-03-06 14:05:00,24.94,25.07,24.9,25.06,223779.96575342465,10.1186,10.1713,10.1024,10.1673,223779.9658
2009-03-06 14:10:00,25.06,25.06,24.97,25.0,238334.7602739726,10.1673,10.1673,10.1308,10.1429,238334.7603
2009-03-06 14:15:00,25.0,25.0,24.86,24.89,237585.61643835617,10.1429,10.1429,10.0861,10.0983,237585.6164
2009-03-06 14:20:00,24.89,24.93,24.86,24.87,161815.0684931507,10.0983,10.1145,10.0861,10.0902,161815.0685
2009-03-06 14:25:00,24.87,25.01,24.86,25.01,165132.70547945207,10.0902,10.147,10.0861,10.147,165132.7055
2009-03-06 14:30:00,25.01,25.05,24.95,25.0,224743.15068493152,10.147,10.1632,10.1227,10.1429,224743.1507
2009-03-06 14:35:00,25.0,25.06,24.94,25.02,312714.0410958904,10.1429,10.1673,10.1186,10.1511,312714.0411
2009-03-06 14:40:00,25.02,25.03,24.88,24.94,352204.62328767125,10.1511,10.1551,10.0943,10.1186,352204.6233
2009-03-06 14:45:00,24.94,25.0,24.91,24.92,282427.22602739726,10.1186,10.1429,10.1064,10.1105,282427.226
2009-03-06 14:50:00,24.92,24.95,24.89,24.92,194991.4383561644,10.1105,10.1227,10.0983,10.1105,194991.4384
2009-03-06 14:55:00,24.92,24.95,24.86,24.89,307363.0136986301,10.1105,10.1227,10.0861,10.0983,307363.0137
2009-03-06 15:00:00,24.89,24.97,24.86,24.9,336044.5205479452,10.0983,10.1308,10.0861,10.1024,336044.5205
2009-03-06 15:05:00,24.9,24.94,24.86,24.92,331763.69863013696,10.1024,10.1186,10.0861,10.1105,331763.6986
2009-03-06 15:10:00,24.93,24.95,24.87,24.89,313463.18493150687,10.1145,10.1227,10.0902,10.0983,313463.1849
2009-03-06 15:15:00,24.89,25.02,24.87,24.97,283818.4931506849,10.0983,10.1511,10.0902,10.1308,283818.4932
2009-03-06 15:20:00,24.96,24.97,24.83,24.83,322131.8493150685,10.1267,10.1308,10.074,10.074,322131.8493
2009-03-06 15:25:00,24.84,24.93,24.83,24.89,396725.1712328767,10.078,10.1145,10.074,10.0983,396725.1712
2009-03-06 15:30:00,24.89,25.09,24.89,25.09,493578.76712328766,10.0983,10.1795,10.0983,10.1795,493578.7671
2009-03-06 15:35:00,25.09,25.12,24.98,25.0,418557.36301369866,10.1795,10.1916,10.1348,10.1429,418557.363
2009-03-06 15:40:00,25.0,25.29,24.99,25.26,667059.0753424658,10.1429,10.2606,10.1389,10.2484,667059.0753
2009-03-06 15:45:00,25.25,25.45,25.15,25.28,950663.5273972604,10.2444,10.3255,10.2038,10.2565,950663.5274
2009-03-06 15:50:00,25.28,25.47,25.27,25.44,725385.2739726028,10.2565,10.3336,10.2525,10.3215,725385.274
2009-03-06 15:55:00,25.44,25.57,25.43,25.5,984053.9383561644,10.3215,10.3742,10.3174,10.3458,984053.9384
2009-03-09 09:30:00,25.2,25.29,25.13,25.22,336258.5616438356,10.2241,10.2606,10.1957,10.2322,336258.5616
2009-03-09 09:35:00,25.22,25.28,25.16,25.23,394905.8219178082,10.2322,10.2565,10.2079,10.2363,394905.8219
2009-03-09 09:40:00,25.23,25.3,25.0,25.02,374250.8561643836,10.2363,10.2647,10.1429,10.1511,374250.8562
2009-03-09 09:45:00,25.01,25.21,25.0,25.18,383347.602739726,10.147,10.2281,10.1429,10.216,383347.6027
2009-03-09 09:50:00,25.18,25.19,25.04,25.05,428296.23287671234,10.216,10.22,10.1592,10.1632,428296.2329
2009-03-09 09:55:00,25.05,25.07,24.92,24.92,458583.0479452055,10.1632,10.1713,10.1105,10.1105,458583.0479
2009-03-09 10:00:00,24.92,24.95,24.83,24.95,462970.8904109589,10.1105,10.1227,10.074,10.1227,462970.8904
2009-03-09 10:05:00,24.95,25.13,24.94,25.13,558005.1369863014,10.1227,10.1957,10.1186,10.1957,558005.137
2009-03-09 10:10:00,25.13,25.2,25.08,25.16,406142.9794520548,10.1957,10.2241,10.1754,10.2079,406142.9795
2009-03-09 10:15:00,25.16,25.21,25.06,25.07,348672.94520547945,10.2079,10.2281,10.1673,10.1713,348672.9452
2009-03-09 10:20:00,25.07,25.09,24.95,24.95,329837.3287671233,10.1713,10.1795,10.1227,10.1227,329837.3288
2009-03-09 10:25:00,24.95,25.0,24.92,24.95,233518.8356164384,10.1227,10.1429,10.1105,10.1227,233518.8356
2009-03-09 10:30:00,24.94,25.0,24.93,24.93,192101.88356164383,10.1186,10.1429,10.1145,10.1145,192101.8836
2009-03-09 10:35:00,24.93,24.94,24.86,24.89,168129.2808219178,10.1145,10.1186,10.0861,10.0983,168129.2808
2009-03-09 10:40:00,24.9,24.96,24.86,24.95,206121.5753424657,10.1024,10.1267,10.0861,10.1227,206121.5753
2009-03-09 10:45:00,24.95,24.99,24.92,24.95,189319.34931506848,10.1227,10.1389,10.1105,10.1227,189319.3493
2009-03-09 10:50:00,24.95,24.98,24.88,24.98,237692.63698630137,10.1227,10.1348,10.0943,10.1348,237692.637
2009-03-09 10:55:00,24.97,24.98,24.82,24.85,208047.94520547945,10.1308,10.1348,10.0699,10.0821,208047.9452
2009-03-09 11:00:00,24.85,24.93,24.82,24.83,194242.294520548,10.0821,10.1145,10.0699,10.074,194242.2945
2009-03-09 11:05:00,24.83,24.84,24.76,24.77,209653.2534246576,10.074,10.078,10.0456,10.0496,209653.2534
2009-03-09 11:10:00,24.78,24.89,24.77,24.82,168129.2808219178,10.0537,10.0983,10.0496,10.0699,168129.2808
2009-03-09 11:15:00,24.81,24.85,24.79,24.81,160744.86301369863,10.0659,10.0821,10.0577,10.0659,160744.863
2009-03-09 11:20:00,24.8,24.81,24.72,24.74,356057.3630136986,10.0618,10.0659,10.0293,10.0375,356057.363
2009-03-09 11:25:00,24.74,24.9,24.73,24.86,201947.7739726028,10.0375,10.1024,10.0334,10.0861,201947.774
2009-03-09 11:30:00,24.86,24.95,24.83,24.86,246896.40410958903,10.0861,10.1227,10.074,10.0861,246896.4041
2009-03-09 11:35:00,24.87,24.96,24.86,24.91,228809.93150684933,10.0902,10.1267,10.0861,10.1064,228809.9315
2009-03-09 11:40:00,24.91,24.92,24.84,24.89,177333.04794520547,10.1064,10.1105,10.078,10.0983,177333.0479
2009-03-09 11:45:00,24.88,24.95,24.84,24.87,223779.96575342465,10.0943,10.1227,10.078,10.0902,223779.9658
2009-03-09 11:50:00,24.87,24.93,24.85,24.86,176262.84246575343,10.0902,10.1145,10.0821,10.0861,176262.8425
2009-03-09 11:55:00,24.86,24.91,24.81,24.89,190389.5547945205,10.0861,10.1064,10.0659,10.0983,190389.5548
2009-03-09 12:00:00,24.9,24.91,24.86,24.9,203981.16438356164,10.1024,10.1064,10.0861,10.1024,203981.1644
2009-03-09 12:05:00,24.89,24.91,24.86,24.89,177654.1095890411,10.0983,10.1064,10.0861,10.0983,177654.1096
2009-03-09 12:10:00,24.9,24.97,24.89,24.95,461900.68493150687,10.1024,10.1308,10.0983,10.1227,461900.6849
2009-03-09 12:15:00,24.95,24.98,24.93,24.97,321489.72602739726,10.1227,10.1348,10.1145,10.1308,321489.726
2009-03-09 12:20:00,24.96,25.0,24.92,24.98,245291.09589041097,10.1267,10.1429,10.1105,10.1348,245291.0959
2009-03-09 12:25:00,24.97,24.98,24.9,24.9,102204.62328767125,10.1308,10.1348,10.1024,10.1024,102204.6233
2009-03-09 12:30:00,24.91,24.91,24.87,24.89,76091.6095890411,10.1064,10.1064,10.0902,10.0983,76091.6096
2009-03-09 12:35:00,24.89,24.9,24.77,24.77,308861.30136986304,10.0983,10.1024,10.0496,10.0496,308861.3014
2009-03-09 12:40:00,24.77,24.77,24.67,24.68,374678.9383561644,10.0496,10.0496,10.0091,10.0131,374678.9384
2009-03-09 12:45:00,24.68,24.71,24.67,24.69,190496.5753424657,10.0131,10.0253,10.0091,10.0172,190496.5753
2009-03-09 12:50:00,24.7,24.7,24.62,24.63,302654.1095890411,10.0212,10.0212,9.9888,9.9928,302654.1096
2009-03-09 12:55:00,24.63,24.67,24.62,24.66,101990.58219178082,9.9928,10.0091,9.9888,10.005,101990.5822
2009-03-09 13:00:00,24.65,24.65,24.53,24.55,324593.3219178082,10.0009,10.0009,9.9523,9.9604,324593.3219
2009-03-09 13:05:00,24.56,24.56,24.45,24.47,371468.3219178082,9.9644,9.9644,9.9198,9.9279,371468.3219
2009-03-09 13:10:00,24.46,24.48,24.45,24.48,177868.15068493152,9.9239,9.932,9.9198,9.932,177868.1507
2009-03-09 13:15:00,24.47,24.5,24.45,24.48,171767.9794520548,9.9279,9.9401,9.9198,9.932,171767.9795
2009-03-09 13:20:00,24.48,24.48,24.43,24.43,172089.04109589042,9.932,9.932,9.9117,9.9117,172089.0411
2009-03-09 13:25:00,24.43,24.5,24.42,24.48,175299.65753424657,9.9117,9.9401,9.9076,9.932,175299.6575
2009-03-09 13:30:00,24.48,24.57,24.47,24.57,130565.06849315068,9.932,9.9685,9.9279,9.9685,130565.0685
2009-03-09 13:35:00,24.57,24.6,24.5,24.51,195633.5616438356,9.9685,9.9807,9.9401,9.9441,195633.5616
2009-03-09 13:40:00,24.5,24.59,24.5,24.57,128210.61643835616,9.9401,9.9766,9.9401,9.9685,128210.6164
2009-03-09 13:45:00,24.57,24.59,24.5,24.59,134310.7876712329,9.9685,9.9766,9.9401,9.9766,134310.7877
2009-03-09 13:50:00,24.59,24.62,24.58,24.59,202589.897260274,9.9766,9.9888,9.9725,9.9766,202589.8973
2009-03-09 13:55:00,24.59,24.61,24.53,24.55,198095.0342465753,9.9766,9.9847,9.9523,9.9604,198095.0342
2009-03-09 14:00:00,24.55,24.69,24.53,24.68,298159.2465753425,9.9604,10.0172,9.9523,10.0131,298159.2466
2009-03-09 14:05:00,24.68,24.76,24.65,24.72,281035.9589041096,10.0131,10.0456,10.0009,10.0293,281035.9589
2009-03-09 14:10:00,24.73,24.76,24.65,24.69,372645.5479452055,10.0334,10.0456,10.0009,10.0172,372645.5479
2009-03-09 14:15:00,24.69,24.72,24.62,24.66,271190.0684931507,10.0172,10.0293,9.9888,10.005,271190.0685
2009-03-09 14:20:00,24.66,24.68,24.55,24.56,266160.102739726,10.005,10.0131,9.9604,9.9644,266160.1027
2009-03-09 14:25:00,24.56,24.61,24.53,24.57,330158.3904109589,9.9644,9.9847,9.9523,9.9685,330158.3904
2009-03-09 14:30:00,24.58,24.59,24.5,24.54,356057.3630136986,9.9725,9.9766,9.9401,9.9563,356057.363
2009-03-09 14:35:00,24.54,24.57,24.47,24.54,203339.0410958904,9.9563,9.9685,9.9279,9.9563,203339.0411
2009-03-09 14:40:00,24.53,24.59,24.52,24.57,190389.5547945205,9.9523,9.9766,9.9482,9.9685,190389.5548
2009-03-09 14:45:00,24.57,24.66,24.54,24.62,235445.20547945207,9.9685,10.005,9.9563,9.9888,235445.2055
2009-03-09 14:50:00,24.61,24.69,24.61,24.63,189533.3904109589,9.9847,10.0172,9.9847,9.9928,189533.3904
2009-03-09 14:55:00,24.64,24.66,24.59,24.61,192744.00684931508,9.9969,10.005,9.9766,9.9847,192744.0068
2009-03-09 15:00:00,24.61,24.68,24.61,24.66,310466.6095890411,9.9847,10.0131,9.9847,10.005,310466.6096
2009-03-09 15:05:00,24.66,24.66,24.53,24.61,302119.0068493151,10.005,10.005,9.9523,9.9847,302119.0068
2009-03-09 15:10:00,24.6,24.61,24.51,24.54,453125.0,9.9807,9.9847,9.9441,9.9563,453125.0
2009-03-09 15:15:00,24.54,24.55,24.43,24.48,433968.3219178082,9.9563,9.9604,9.9117,9.932,433968.3219
2009-03-09 15:20:00,24.48,24.52,24.43,24.44,346532.5342465753,9.932,9.9482,9.9117,9.9157,346532.5342
2009-03-09 15:25:00,24.44,24.55,24.41,24.45,330693.4931506849,9.9157,9.9604,9.9036,9.9198,330693.4932
2009-03-09 15:30:00,24.45,24.57,24.43,24.49,542808.2191780822,9.9198,9.9685,9.9117,9.936,542808.2192
2009-03-09 15:35:00,24.49,24.55,24.41,24.41,540667.8082191781,9.936,9.9604,9.9036,9.9036,540667.8082
2009-03-09 15:40:00,24.41,24.47,24.4,24.44,400256.8493150685,9.9036,9.9279,9.8995,9.9157,400256.8493
2009-03-09 15:45:00,24.43,24.45,24.39,24.4,345997.4315068493,9.9117,9.9198,9.8954,9.8995,345997.4315
2009-03-09 15:50:00,24.4,24.5,24.39,24.43,512093.3219178082,9.8995,9.9401,9.8954,9.9117,512093.3219
2009-03-09 15:55:00,24.43,24.51,24.43,24.46,719071.0616438356,9.9117,9.9441,9.9117,9.9239,719071.0616
2009-03-10 09:30:00,24.9,24.94,24.58,24.66,529430.6506849315,10.1024,10.1186,9.9725,10.005,529430.6507
2009-03-10 09:35:00,24.66,24.9,24.65,24.84,475278.2534246575,10.005,10.1024,10.0009,10.078,475278.2534
2009-03-10 09:40:00,24.84,25.12,24.76,25.1,689961.4726027397,10.078,10.1916,10.0456,10.1835,689961.4726
2009-03-10 09:45:00,25.1,25.14,25.01,25.1,558326.198630137,10.1835,10.1997,10.147,10.1835,558326.1986
2009-03-10 09:50:00,25.1,25.17,25.04,25.11,444028.2534246575,10.1835,10.2119,10.1592,10.1876,444028.2534
2009-03-10 09:55:00,25.11,25.17,24.99,24.99,284888.69863013696,10.1876,10.2119,10.1389,10.1389,284888.6986
2009-03-10 10:00:00,24.99,25.12,24.99,25.0,216823.6301369863,10.1389,10.1916,10.1389,10.1429,216823.6301
2009-03-10 10:05:00,25.0,25.23,24.99,25.23,427011.98630136985,10.1429,10.2363,10.1389,10.2363,427011.9863
2009-03-10 10:10:00,25.23,25.3,25.19,25.26,385273.97260273976,10.2363,10.2647,10.22,10.2484,385273.9726
2009-03-10 10:15:00,25.26,25.4,25.25,25.35,367294.5205479452,10.2484,10.3052,10.2444,10.2849,367294.5205
2009-03-10 10:20:00,25.35,25.37,25.3,25.31,206442.63698630137,10.2849,10.2931,10.2647,10.2687,206442.637
2009-03-10 10:25:00,25.31,25.37,25.27,25.28,219927.2260273973,10.2687,10.2931,10.2525,10.2565,219927.226
2009-03-10 10:30:00,25.28,25.36,25.28,25.28,246575.34246575343,10.2565,10.289,10.2565,10.2565,246575.3425
2009-03-10 10:35:00,25.28,25.29,25.23,25.27,262521.40410958906,10.2565,10.2606,10.2363,10.2525,262521.4041
2009-03-10 10:40:00,25.27,25.29,25.23,25.27,193386.1301369863,10.2525,10.2606,10.2363,10.2525,193386.1301
2009-03-10 10:45:00,25.26,25.47,25.26,25.43,341609.58904109587,10.2484,10.3336,10.2484,10.3174,341609.589
2009-03-10 10:50:00,25.43,25.5,25.43,25.49,227097.602739726,10.3174,10.3458,10.3174,10.3417,227097.6027
2009-03-10 10:55:00,25.49,25.53,25.48,25.51,201198.6301369863,10.3417,10.358,10.3377,10.3499,201198.6301
2009-03-10 11:00:00,25.51,25.53,25.4,25.4,214362.15753424657,10.3499,10.358,10.3052,10.3052,214362.1575
2009-03-10 11:05:00,25.4,25.43,25.24,25.41,119220.8904109589,10.3052,10.3174,10.2403,10.3093,119220.8904
2009-03-10 11:10:00,25.4,25.41,25.32,25.39,151113.01369863015,10.3052,10.3093,10.2728,10.3012,151113.0137
2009-03-10 11:15:00,25.38,25.41,25.32,25.37,159460.61643835617,10.2971,10.3093,10.2728,10.2931,159460.6164
2009-03-10 11:20:00,25.37,25.42,25.37,25.38,130351.02739726027,10.2931,10.3133,10.2931,10.2971,130351.0274
2009-03-10 11:25:00,25.4,25.54,25.38,25.51,182684.0753424657,10.3052,10.362,10.2971,10.3499,182684.0753
2009-03-10 11:30:00,25.51,25.52,25.46,25.46,108625.85616438356,10.3499,10.3539,10.3296,10.3296,108625.8562
2009-03-10 11:35:00,25.46,25.48,25.4,25.41,143835.61643835617,10.3296,10.3377,10.3052,10.3093,143835.6164
2009-03-10 11:40:00,25.41,25.44,25.37,25.4,92572.77397260274,10.3093,10.3215,10.2931,10.3052,92572.774
2009-03-10 11:45:00,25.39,25.44,25.39,25.42,122324.48630136986,10.3012,10.3215,10.3012,10.3133,122324.4863
2009-03-10 11:50:00,25.41,25.46,25.41,25.45,127140.4109589041,10.3093,10.3296,10.3093,10.3255,127140.411
2009-03-10 11:55:00,25.45,25.63,25.45,25.63,247324.48630136988,10.3255,10.3985,10.3255,10.3985,247324.4863
2009-03-10 12:00:00,25.62,25.71,25.59,25.67,263270.5479452055,10.3945,10.431,10.3823,10.4148,263270.5479
2009-03-10 12:05:00,25.66,25.69,25.53,25.56,221532.5342465753,10.4107,10.4229,10.358,10.3701,221532.5342
2009-03-10 12:10:00,25.55,25.58,25.51,25.52,123501.71232876711,10.3661,10.3783,10.3499,10.3539,123501.7123
2009-03-10 12:15:00,25.53,25.55,25.49,25.5,150256.84931506848,10.358,10.3661,10.3417,10.3458,150256.8493
2009-03-10 12:20:00,25.5,25.51,25.44,25.46,139982.87671232875,10.3458,10.3499,10.3215,10.3296,139982.8767
2009-03-10 12:25:00,25.47,25.52,25.44,25.5,103167.80821917808,10.3336,10.3539,10.3215,10.3458,103167.8082
2009-03-10 12:30:00,25.5,25.51,25.44,25.46,128852.7397260274,10.3458,10.3499,10.3215,10.3296,128852.7397
2009-03-10 12:35:00,25.46,25.46,25.38,25.4,181720.8904109589,10.3296,10.3296,10.2971,10.3052,181720.8904
2009-03-10 12:40:00,25.4,25.42,25.39,25.41,81228.59589041096,10.3052,10.3133,10.3012,10.3093,81228.5959
2009-03-10 12:45:00,25.4,25.42,25.36,25.36,120933.2191780822,10.3052,10.3133,10.289,10.289,120933.2192
2009-03-10 12:50:00,25.36,25.4,25.35,25.37,210402.397260274,10.289,10.3052,10.2849,10.2931,210402.3973
2009-03-10 12:55:00,25.37,25.4,25.36,25.37,129708.90410958904,10.2931,10.3052,10.289,10.2931,129708.9041
2009-03-10 13:00:00,25.38,25.39,25.36,25.37,94927.22602739726,10.2971,10.3012,10.289,10.2931,94927.226
2009-03-10 13:05:00,25.37,25.43,25.36,25.42,91502.56849315068,10.2931,10.3174,10.289,10.3133,91502.5685
2009-03-10 13:10:00,25.43,25.49,25.42,25.48,140625.0,10.3174,10.3417,10.3133,10.3377,140625.0
2009-03-10 13:15:00,25.48,25.52,25.46,25.47,93107.87671232875,10.3377,10.3539,10.3296,10.3336,93107.8767
2009-03-10 13:20:00,25.47,25.5,25.43,25.45,115689.21232876711,10.3336,10.3458,10.3174,10.3255,115689.2123
2009-03-10 13:25:00,25.45,25.48,25.43,25.47,51476.88356164384,10.3255,10.3377,10.3174,10.3336,51476.8836
2009-03-10 13:30:00,25.47,25.58,25.46,25.57,217358.7328767124,10.3336,10.3783,10.3296,10.3742,217358.7329
2009-03-10 13:35:00,25.57,25.58,25.52,25.53,94713.18493150684,10.3742,10.3783,10.3539,10.358,94713.1849
2009-03-10 13:40:00,25.53,25.62,25.52,25.62,185466.6095890411,10.358,10.3945,10.3539,10.3945,185466.6096
2009-03-10 13:45:00,25.62,25.63,25.54,25.56,128745.7191780822,10.3945,10.3985,10.362,10.3701,128745.7192
2009-03-10 13:50:00,25.56,25.58,25.44,25.46,133347.60273972602,10.3701,10.3783,10.3215,10.3296,133347.6027
2009-03-10 13:55:00,25.45,25.46,25.41,25.44,100064.21232876711,10.3255,10.3296,10.3093,10.3215,100064.2123
2009-03-10 14:00:00,25.45,25.45,25.39,25.43,84118.1506849315,10.3255,10.3255,10.3012,10.3174,84118.1507
2009-03-10 14:05:00,25.43,25.47,25.39,25.39,146618.15068493152,10.3174,10.3336,10.3012,10.3012,146618.1507
2009-03-10 14:10:00,25.4,25.47,25.38,25.42,126819.3493150685,10.3052,10.3336,10.2971,10.3133,126819.3493
2009-03-10 14:15:00,25.43,25.47,25.37,25.46,97923.801369863,10.3174,10.3336,10.2931,10.3296,97923.8014
2009-03-10 14:20:00,25.46,25.49,25.42,25.47,127140.4109589041,10.3296,10.3417,10.3133,10.3336,127140.411
2009-03-10 14:25:00,25.47,25.57,25.46,25.5,213184.93150684933,10.3336,10.3742,10.3296,10.3458,213184.9315
2009-03-10 14:30:00,25.51,25.59,25.49,25.57,116117.29452054796,10.3499,10.3823,10.3417,10.3742,116117.2945
2009-03-10 14:35:00,25.57,25.59,25.46,25.48,250535.102739726,10.3742,10.3823,10.3296,10.3377,250535.1027
2009-03-10 14:40:00,25.48,25.56,25.45,25.56,84867.29452054795,10.3377,10.3701,10.3255,10.3701,84867.2945
2009-03-10 14:45:00,25.56,25.57,25.37,25.39,245184.0753424657,10.3701,10.3742,10.2931,10.3012,245184.0753
2009-03-10 14:50:00,25.39,25.49,25.39,25.48,147367.29452054793,10.3012,10.3417,10.3012,10.3377,147367.2945
2009-03-10 14:55:00,25.47,25.65,25.47,25.64,225599.3150684932,10.3336,10.4067,10.3336,10.4026,225599.3151
2009-03-10 15:00:00,25.64,25.71,25.61,25.62,313463.18493150687,10.4026,10.431,10.3904,10.3945,313463.1849
2009-03-10 15:05:00,25.62,25.71,25.57,25.58,278895.5479452055,10.3945,10.431,10.3742,10.3783,278895.5479
2009-03-10 15:10:00,25.59,25.63,25.55,25.6,203232.0205479452,10.3823,10.3985,10.3661,10.3864,203232.0205
2009-03-10 15:15:00,25.6,25.61,25.52,25.55,247110.44520547945,10.3864,10.3904,10.3539,10.3661,247110.4452
2009-03-10 15:20:00,25.55,25.61,25.52,25.55,166095.8904109589,10.3661,10.3904,10.3539,10.3661,166095.8904
2009-03-10 15:25:00,25.55,25.71,25.53,25.66,260273.97260273973,10.3661,10.431,10.358,10.4107,260273.9726
2009-03-10 15:30:00,25.66,25.69,25.57,25.61,228488.8698630137,10.4107,10.4229,10.3742,10.3904,228488.8699
2009-03-10 15:35:00,25.6,25.68,25.57,25.65,267872.4315068493,10.3864,10.4188,10.3742,10.4067,267872.4315
2009-03-10 15:40:00,25.65,25.71,25.57,25.62,542273.1164383561,10.4067,10.431,10.3742,10.3945,542273.1164
2009-03-10 15:45:00,25.61,25.66,25.57,25.63,347816.7808219178,10.3904,10.4107,10.3742,10.3985,347816.7808
2009-03-10 15:50:00,25.62,25.73,25.62,25.7,410744.86301369866,10.3945,10.4391,10.3945,10.4269,410744.863
2009-03-10 15:55:00,25.7,25.81,25.7,25.76,804259.4178082192,10.4269,10.4716,10.4269,10.4513,804259.4178
2009-03-11 09:30:00,26.15,26.16,25.84,25.98,429366.4383561644,10.6095,10.6136,10.4837,10.5405,429366.4384
2009-03-11 09:35:00,25.98,26.02,25.89,25.94,433754.2808219178,10.5405,10.5568,10.504,10.5243,433754.2808
2009-03-11 09:40:00,25.93,25.94,25.85,25.92,210295.37671232875,10.5203,10.5243,10.4878,10.5162,210295.3767
2009-03-11 09:45:00,25.91,25.99,25.9,25.94,374357.8767123288,10.5121,10.5446,10.5081,10.5243,374357.8767
2009-03-11 09:50:00,25.93,26.15,25.93,26.13,312178.9383561644,10.5203,10.6095,10.5203,10.6014,312178.9384
2009-03-11 09:55:00,26.13,26.13,26.02,26.11,202268.8356164384,10.6014,10.6014,10.5568,10.5933,202268.8356
2009-03-11 10:00:00,26.11,26.16,26.02,26.02,134203.76712328766,10.5933,10.6136,10.5568,10.5568,134203.7671
2009-03-11 10:05:00,26.02,26.11,25.96,26.0,126284.24657534246,10.5568,10.5933,10.5324,10.5487,126284.2466
2009-03-11 10:10:00,26.0,26.03,25.92,26.0,191031.6780821918,10.5487,10.5608,10.5162,10.5487,191031.6781
2009-03-11 10:15:00,25.99,26.05,25.87,25.9,219713.18493150684,10.5446,10.5689,10.4959,10.5081,219713.1849
2009-03-11 10:20:00,25.89,25.96,25.83,25.83,129922.94520547944,10.504,10.5324,10.4797,10.4797,129922.9452
2009-03-11 10:25:00,25.82,25.96,25.82,25.89,213934.0753424657,10.4756,10.5324,10.4756,10.504,213934.0753
2009-03-11 10:30:00,25.9,25.93,25.76,25.77,279537.6712328767,10.5081,10.5203,10.4513,10.4553,279537.6712
2009-03-11 10:35:00,25.77,25.78,25.6,25.63,479559.0753424658,10.4553,10.4594,10.3864,10.3985,479559.0753
2009-03-11 10:40:00,25.63,25.72,25.6,25.65,269477.7397260274,10.3985,10.4351,10.3864,10.4067,269477.7397
2009-03-11 10:45:00,25.66,25.71,25.64,25.65,189533.3904109589,10.4107,10.431,10.4026,10.4067,189533.3904
2009-03-11 10:50:00,25.65,25.74,25.63,25.73,202375.8561643836,10.4067,10.4432,10.3985,10.4391,202375.8562
2009-03-11 10:55:00,25.74,25.74,25.7,25.71,156678.08219178082,10.4432,10.4432,10.4269,10.431,156678.0822
2009-03-11 11:00:00,25.71,25.76,25.7,25.71,140625.0,10.431,10.4513,10.4269,10.431,140625.0
2009-03-11 11:05:00,25.72,25.79,25.71,25.78,115368.1506849315,10.4351,10.4635,10.431,10.4594,115368.1507
2009-03-11 11:10:00,25.78,25.79,25.67,25.72,118578.76712328767,10.4594,10.4635,10.4148,10.4351,118578.7671
2009-03-11 11:15:00,25.71,25.75,25.7,25.73,97067.63698630135,10.431,10.4472,10.4269,10.4391,97067.637
2009-03-11 11:20:00,25.72,25.73,25.69,25.7,155179.79452054793,10.4351,10.4391,10.4229,10.4269,155179.7945
2009-03-11 11:25:00,25.71,25.74,25.7,25.71,75021.40410958904,10.431,10.4432,10.4269,10.431,75021.4041
2009-03-11 11:30:00,25.71,25.75,25.7,25.71,103595.8904109589,10.431,10.4472,10.4269,10.431,103595.8904
2009-03-11 11:35:00,25.71,25.79,25.69,25.76,117615.58219178082,10.431,10.4635,10.4229,10.4513,117615.5822
2009-03-11 11:40:00,25.76,25.8,25.73,25.75,117294.5205479452,10.4513,10.4675,10.4391,10.4472,117294.5205
2009-03-11 11:45:00,25.74,25.81,25.72,25.8,78232.02054794521,10.4432,10.4716,10.4351,10.4675,78232.0205
2009-03-11 11:50:00,25.81,25.85,25.79,25.83,138698.6301369863,10.4716,10.4878,10.4635,10.4797,138698.6301
2009-03-11 11:55:00,25.83,25.88,25.81,25.86,162029.1095890411,10.4797,10.5,10.4716,10.4919,162029.1096
2009-03-11 12:00:00,25.86,25.9,25.85,25.9,107769.69178082192,10.4919,10.5081,10.4878,10.5081,107769.6918
2009-03-11 12:05:00,25.88,25.93,25.87,25.88,136130.13698630137,10.5,10.5203,10.4959,10.5,136130.137
2009-03-11 12:10:00,25.87,25.92,25.87,25.91,75877.56849315068,10.4959,10.5162,10.4959,10.5121,75877.5685
2009-03-11 12:15:00,25.91,25.91,25.83,25.84,83154.96575342465,10.5121,10.5121,10.4797,10.4837,83154.9658
2009-03-11 12:20:00,25.83,25.84,25.74,25.75,136986.301369863,10.4797,10.4837,10.4432,10.4472,136986.3014
2009-03-11 12:25:00,25.75,25.76,25.72,25.76,85081.33561643836,10.4472,10.4513,10.4351,10.4513,85081.3356
2009-03-11 12:30:00,25.76,25.84,25.75,25.81,92572.77397260274,10.4513,10.4837,10.4472,10.4716,92572.774
2009-03-11 12:35:00,25.8,25.85,25.7,25.7,147260.27397260274,10.4675,10.4878,10.4269,10.4269,147260.274
2009-03-11 12:40:00,25.7,25.72,25.7,25.7,127247.43150684932,10.4269,10.4351,10.4269,10.4269,127247.4315
2009-03-11 12:45:00,25.7,25.74,25.68,25.71,169092.46575342465,10.4269,10.4432,10.4188,10.431,169092.4658
2009-03-11 12:50:00,25.71,25.75,25.71,25.73,90004.28082191781,10.431,10.4472,10.431,10.4391,90004.2808
2009-03-11 12:55:00,25.73,25.73,25.68,25.69,186536.8150684932,10.4391,10.4391,10.4188,10.4229,186536.8151
2009-03-11 13:00:00,25.69,25.74,25.68,25.74,120184.07534246576,10.4229,10.4432,10.4188,10.4432,120184.0753
2009-03-11 13:05:00,25.74,25.81,25.73,25.79,117829.62328767125,10.4432,10.4716,10.4391,10.4635,117829.6233
2009-03-11 13:10:00,25.78,25.85,25.78,25.82,95997.43150684932,10.4594,10.4878,10.4594,10.4756,95997.4315
2009-03-11 13:15:00,25.82,25.83,25.77,25.78,121896.40410958904,10.4756,10.4797,10.4553,10.4594,121896.4041
2009-03-11 13:20:00,25.77,25.84,25.76,25.79,98137.84246575342,10.4553,10.4837,10.4513,10.4635,98137.8425
2009-03-11 13:25:00,25.79,25.8,25.71,25.72,113976.88356164384,10.4635,10.4675,10.431,10.4351,113976.8836
2009-03-11 13:30:00,25.73,25.77,25.71,25.71,54045.37671232877,10.4391,10.4553,10.431,10.431,54045.3767
2009-03-11 13:35:00,25.71,25.88,25.7,25.88,121896.40410958904,10.431,10.5,10.4269,10.5,121896.4041
2009-03-11 13:40:00,25.88,25.9,25.84,25.88,108625.85616438356,10.5,10.5081,10.4837,10.5,108625.8562
2009-03-11 13:45:00,25.88,25.88,25.82,25.82,96960.61643835616,10.5,10.5,10.4756,10.4756,96960.6164
2009-03-11 13:50:00,25.83,25.84,25.74,25.75,75342.46575342465,10.4797,10.4837,10.4432,10.4472,75342.4658
2009-03-11 13:55:00,25.75,25.83,25.73,25.82,112371.57534246576,10.4472,10.4797,10.4391,10.4756,112371.5753
2009-03-11 14:00:00,25.82,25.87,25.77,25.78,176155.8219178082,10.4756,10.4959,10.4553,10.4594,176155.8219
2009-03-11 14:05:00,25.78,25.79,25.67,25.67,217037.67123287672,10.4594,10.4635,10.4148,10.4148,217037.6712
2009-03-11 14:10:00,25.67,25.7,25.62,25.68,163848.4589041096,10.4148,10.4269,10.3945,10.4188,163848.4589
2009-03-11 14:15:00,25.68,25.7,25.49,25.49,265625.0,10.4188,10.4269,10.3417,10.3417,265625.0
2009-03-11 14:20:00,25.49,25.57,25.48,25.55,151862.15753424657,10.3417,10.3742,10.3377,10.3661,151862.1575
2009-03-11 14:25:00,25.55,25.56,25.48,25.51,210830.4794520548,10.3661,10.3701,10.3377,10.3499,210830.4795
2009-03-11 14:30:00,25.51,25.53,25.47,25.51,241438.3561643836,10.3499,10.358,10.3336,10.3499,241438.3562
2009-03-11 14:35:00,25.51,25.58,25.48,25.55,215325.34246575343,10.3499,10.3783,10.3377,10.3661,215325.3425
2009-03-11 14:40:00,25.55,25.66,25.54,25.63,162243.15068493152,10.3661,10.4107,10.362,10.3985,162243.1507
2009-03-11 14:45:00,25.61,25.7,25.61,25.66,197131.84931506848,10.3904,10.4269,10.3904,10.4107,197131.8493
2009-03-11 14:50:00,25.66,25.68,25.61,25.65,140625.0,10.4107,10.4188,10.3904,10.4067,140625.0
2009-03-11 14:55:00,25.65,25.65,25.58,25.59,75877.56849315068,10.4067,10.4067,10.3783,10.3823,75877.5685
2009-03-11 15:00:00,25.59,25.74,25.58,25.72,205586.47260273973,10.3823,10.4432,10.3783,10.4351,205586.4726
2009-03-11 15:05:00,25.71,25.79,25.67,25.77,203125.0,10.431,10.4635,10.4148,10.4553,203125.0
2009-03-11 15:10:00,25.77,25.8,25.73,25.79,168878.42465753423,10.4553,10.4675,10.4391,10.4635,168878.4247
2009-03-11 15:15:00,25.79,25.79,25.71,25.79,176476.88356164383,10.4635,10.4635,10.431,10.4635,176476.8836
2009-03-11 15:20:00,25.79,25.85,25.71,25.76,250107.0205479452,10.4635,10.4878,10.431,10.4513,250107.0205
2009-03-11 15:25:00,25.77,25.85,25.75,25.78,135273.97260273973,10.4553,10.4878,10.4472,10.4594,135273.9726
2009-03-11 15:30:00,25.78,25.79,25.7,25.75,330907.5342465753,10.4594,10.4635,10.4269,10.4472,330907.5342
2009-03-11 15:35:00,25.76,25.87,25.73,25.86,208261.98630136988,10.4513,10.4959,10.4391,10.4919,208261.9863
2009-03-11 15:40:00,25.85,25.87,25.83,25.86,171339.89726027398,10.4878,10.4959,10.4797,10.4919,171339.8973
2009-03-11 15:45:00,25.86,25.88,25.69,25.74,369220.8904109589,10.4919,10.5,10.4229,10.4432,369220.8904
2009-03-11 15:50:00,25.74,25.8,25.71,25.72,411708.0479452055,10.4432,10.4675,10.431,10.4351,411708.0479
2009-03-11 15:55:00,25.72,25.72,25.63,25.64,584011.1301369863,10.4351,10.4351,10.3985,10.4026,584011.1301
2009-03-12 09:30:00,25.64,25.72,25.51,25.7,293343.3219178082,10.4026,10.4351,10.3499,10.4269,293343.3219
2009-03-12 09:35:00,25.69,25.7,25.56,25.67,259738.8698630137,10.4229,10.4269,10.3701,10.4148,259738.8699
2009-03-12 09:40:00,25.67,25.72,25.63,25.68,198416.09589041097,10.4148,10.4351,10.3985,10.4188,198416.0959
2009-03-12 09:45:00,25.66,25.67,25.56,25.57,187607.0205479452,10.4107,10.4148,10.3701,10.3742,187607.0205
2009-03-12 09:50:00,25.58,25.65,25.52,25.64,146297.0890410959,10.3783,10.4067,10.3539,10.4026,146297.089
2009-03-12 09:55:00,25.64,25.67,25.57,25.66,107769.69178082192,10.4026,10.4148,10.3742,10.4107,107769.6918
2009-03-12 10:00:00,25.66,25.82,25.65,25.69,606592.4657534247,10.4107,10.4756,10.4067,10.4229,606592.4658
2009-03-12 10:05:00,25.69,25.71,25.55,25.57,464255.1369863014,10.4229,10.431,10.3661,10.3742,464255.137
2009-03-12 10:10:00,25.57,25.6,25.51,25.53,1495826.198630137,10.3742,10.3864,10.3499,10.358,1495826.1986
2009-03-12 10:15:00,25.52,25.63,25.51,25.62,269584.7602739726,10.3539,10.3985,10.3499,10.3945,269584.7603
2009-03-12 10:20:00,25.62,25.79,25.62,25.72,463720.0342465753,10.3945,10.4635,10.3945,10.4351,463720.0342
2009-03-12 10:25:00,25.73,25.8,25.73,25.74,234053.9383561644,10.4391,10.4675,10.4391,10.4432,234053.9384
2009-03-12 10:30:00,25.74,25.82,25.71,25.77,258133.5616438356,10.4432,10.4756,10.431,10.4553,258133.5616
2009-03-12 10:35:00,25.77,25.78,25.69,25.71,186643.8356164384,10.4553,10.4594,10.4229,10.431,186643.8356
2009-03-12 10:40:00,25.71,25.9,25.7,25.89,197773.97260273973,10.431,10.5081,10.4269,10.504,197773.9726
2009-03-12 10:45:00,25.89,26.05,25.86,25.99,358732.87671232875,10.504,10.5689,10.4919,10.5446,358732.8767
2009-03-12 10:50:00,25.97,26.03,25.95,25.99,153681.50684931508,10.5365,10.5608,10.5284,10.5446,153681.5068
2009-03-12 10:55:00,25.99,26.04,25.97,26.0,320205.4794520548,10.5446,10.5649,10.5365,10.5487,320205.4795
2009-03-12 11:00:00,26.0,26.04,25.97,26.0,165667.80821917808,10.5487,10.5649,10.5365,10.5487,165667.8082
2009-03-12 11:05:00,25.99,26.01,25.95,25.96,154323.6301369863,10.5446,10.5527,10.5284,10.5324,154323.6301
2009-03-12 11:10:00,25.95,25.95,25.85,25.86,290560.7876712329,10.5284,10.5284,10.4878,10.4919,290560.7877
2009-03-12 11:15:00,25.86,25.88,25.83,25.85,238441.7808219178,10.4919,10.5,10.4797,10.4878,238441.7808
2009-03-12 11:20:00,25.85,25.86,25.74,25.75,249464.897260274,10.4878,10.4919,10.4432,10.4472,249464.8973
2009-03-12 11:25:00,25.75,25.83,25.73,25.83,216181.50684931508,10.4472,10.4797,10.4391,10.4797,216181.5068
2009-03-12 11:30:00,25.82,25.84,25.79,25.83,63356.16438356164,10.4756,10.4837,10.4635,10.4797,63356.1644
2009-03-12 11:35:00,25.83,25.86,25.81,25.83,95355.30821917808,10.4797,10.4919,10.4716,10.4797,95355.3082
2009-03-12 11:40:00,25.83,25.96,25.83,25.96,343214.897260274,10.4797,10.5324,10.4797,10.5324,343214.8973
2009-03-12 11:45:00,25.95,25.97,25.89,25.9,142658.3904109589,10.5284,10.5365,10.504,10.5081,142658.3904
2009-03-12 11:50:00,25.9,25.98,25.87,25.87,164597.60273972602,10.5081,10.5405,10.4959,10.4959,164597.6027
2009-03-12 11:55:00,25.88,25.88,25.82,25.86,119863.01369863014,10.5,10.5,10.4756,10.4919,119863.0137
2009-03-12 12:00:00,25.86,25.89,25.85,25.88,104452.05479452056,10.4919,10.504,10.4878,10.5,104452.0548
2009-03-12 12:05:00,25.88,25.99,25.87,25.96,233197.7739726028,10.5,10.5446,10.4959,10.5324,233197.774
2009-03-12 12:10:00,25.97,25.97,25.87,25.91,107662.67123287672,10.5365,10.5365,10.4959,10.5121,107662.6712
2009-03-12 12:15:00,25.91,25.97,25.87,25.88,176797.94520547945,10.5121,10.5365,10.4959,10.5,176797.9452
2009-03-12 12:20:00,25.87,25.93,25.86,25.86,110338.18493150684,10.4959,10.5203,10.4919,10.4919,110338.1849
2009-03-12 12:25:00,25.86,25.87,25.79,25.85,174871.57534246577,10.4919,10.4959,10.4635,10.4878,174871.5753
2009-03-12 12:30:00,25.84,25.88,25.81,25.87,63677.22602739726,10.4837,10.5,10.4716,10.4959,63677.226
2009-03-12 12:35:00,25.87,25.91,25.86,25.88,258026.5410958904,10.4959,10.5121,10.4919,10.5,258026.5411
2009-03-12 12:40:00,25.89,25.95,25.88,25.93,103274.82876712328,10.504,10.5284,10.5,10.5203,103274.8288
2009-03-12 12:45:00,25.93,25.94,25.86,25.94,203017.9794520548,10.5203,10.5243,10.4919,10.5243,203017.9795
2009-03-12 12:50:00,25.94,26.01,25.89,26.01,159995.7191780822,10.5243,10.5527,10.504,10.5527,159995.7192
2009-03-12 12:55:00,26.01,26.05,25.95,25.97,203232.0205479452,10.5527,10.5689,10.5284,10.5365,203232.0205
2009-03-12 13:00:00,25.97,26.0,25.89,25.95,233090.7534246576,10.5365,10.5487,10.504,10.5284,233090.7534
2009-03-12 13:05:00,25.96,25.97,25.9,25.97,150791.95205479453,10.5324,10.5365,10.5081,10.5365,150791.9521
2009-03-12 13:10:00,25.96,26.0,25.91,25.93,197452.9109589041,10.5324,10.5487,10.5121,10.5203,197452.911
2009-03-12 13:15:00,25.93,25.95,25.85,25.86,176476.88356164383,10.5203,10.5284,10.4878,10.4919,176476.8836
2009-03-12 13:20:00,25.86,25.96,25.85,25.91,141160.10273972602,10.4919,10.5324,10.4878,10.5121,141160.1027
2009-03-12 13:25:00,25.92,25.92,25.85,25.85,210937.5,10.5162,10.5162,10.4878,10.4878,210937.5
2009-03-12 13:30:00,25.85,25.87,25.84,25.84,128317.63698630135,10.4878,10.4959,10.4837,10.4837,128317.637
2009-03-12 13:35:00,25.84,25.85,25.8,25.84,233411.8150684932,10.4837,10.4878,10.4675,10.4837,233411.8151
2009-03-12 13:40:00,25.83,25.85,25.81,25.83,236729.45205479453,10.4797,10.4878,10.4716,10.4797,236729.4521
2009-03-12 13:45:00,25.83,25.85,25.83,25.83,150042.80821917808,10.4797,10.4878,10.4797,10.4797,150042.8082
2009-03-12 13:50:00,25.84,25.89,25.78,25.82,382919.5205479452,10.4837,10.504,10.4594,10.4756,382919.5205
2009-03-12 13:55:00,25.83,25.86,25.77,25.79,278895.5479452055,10.4797,10.4919,10.4553,10.4635,278895.5479
2009-03-12 14:00:00,25.79,25.81,25.74,25.77,178617.29452054793,10.4635,10.4716,10.4432,10.4553,178617.2945
2009-03-12 14:05:00,25.77,25.77,25.69,25.69,265089.897260274,10.4553,10.4553,10.4229,10.4229,265089.8973
2009-03-12 14:10:00,25.69,25.78,25.68,25.77,737264.5547945206,10.4229,10.4594,10.4188,10.4553,737264.5548
2009-03-12 14:15:00,25.77,25.88,25.76,25.87,192529.96575342465,10.4553,10.5,10.4513,10.4959,192529.9658
2009-03-12 14:20:00,25.87,25.91,25.83,25.83,187607.0205479452,10.4959,10.5121,10.4797,10.4797,187607.0205
2009-03-12 14:25:00,25.84,25.86,25.82,25.84,205479.45205479453,10.4837,10.4919,10.4756,10.4837,205479.4521
2009-03-12 14:30:00,25.84,25.85,25.81,25.84,202910.9589041096,10.4837,10.4878,10.4716,10.4837,202910.9589
2009-03-12 14:35:00,25.84,25.91,25.82,25.88,208154.96575342465,10.4837,10.5121,10.4756,10.5,208154.9658
2009-03-12 14:40:00,25.89,25.94,25.88,25.93,247324.48630136988,10.504,10.5243,10.5,10.5203,247324.4863
2009-03-12 14:45:00,25.94,25.99,25.93,25.99,232020.54794520547,10.5243,10.5446,10.5203,10.5446,232020.5479
2009-03-12 14:50:00,25.99,26.03,25.97,26.0,358197.77397260274,10.5446,10.5608,10.5365,10.5487,358197.774
2009-03-12 14:55:00,26.0,26.01,25.97,25.98,142337.32876712328,10.5487,10.5527,10.5365,10.5405,142337.3288
2009-03-12 15:00:00,25.98,26.0,25.95,25.95,95783.3904109589,10.5405,10.5487,10.5284,10.5284,95783.3904
2009-03-12 15:05:00,25.96,26.04,25.95,26.03,306613.8698630137,10.5324,10.5649,10.5284,10.5608,306613.8699
2009-03-12 15:10:00,26.04,26.12,26.03,26.08,341181.5068493151,10.5649,10.5973,10.5608,10.5811,341181.5068
2009-03-12 15:15:00,26.09,26.12,25.99,26.1,437285.9589041096,10.5852,10.5973,10.5446,10.5892,437285.9589
2009-03-12 15:20:00,26.11,26.11,26.01,26.07,264126.7123287671,10.5933,10.5933,10.5527,10.5771,264126.7123
2009-03-12 15:25:00,26.08,26.08,26.01,26.02,423266.26712328766,10.5811,10.5811,10.5527,10.5568,423266.2671
2009-03-12 15:30:00,26.03,26.12,26.01,26.09,354238.0136986301,10.5608,10.5973,10.5527,10.5852,354238.0137
2009-03-12 15:35:00,26.08,26.2,26.07,26.19,409674.65753424657,10.5811,10.6298,10.5771,10.6257,409674.6575
2009-03-12 15:40:00,26.18,26.23,26.17,26.22,532855.3082191781,10.6217,10.642,10.6176,10.6379,532855.3082
2009-03-12 15:45:00,26.22,26.28,26.21,26.28,528146.404109589,10.6379,10.6623,10.6339,10.6623,528146.4041
2009-03-12 15:50:00,26.28,26.31,26.26,26.28,849422.0890410959,10.6623,10.6744,10.6541,10.6623,849422.089
2009-03-12 15:55:00,26.28,26.29,26.2,26.29,881421.2328767123,10.6623,10.6663,10.6298,10.6663,881421.2329
2009-03-13 09:30:00,26.43,26.54,26.35,26.42,404109.5890410959,10.7231,10.7677,10.6907,10.7191,404109.589
2009-03-13 09:35:00,26.42,26.58,26.37,26.48,388163.5273972603,10.7191,10.784,10.6988,10.7434,388163.5274
2009-03-13 09:40:00,26.48,26.52,26.36,26.42,360552.22602739726,10.7434,10.7596,10.6947,10.7191,360552.226
2009-03-13 09:45:00,26.42,26.5,26.4,26.46,326091.6095890411,10.7191,10.7515,10.7109,10.7353,326091.6096
2009-03-13 09:50:00,26.45,26.53,26.42,26.51,310252.5684931507,10.7312,10.7637,10.7191,10.7556,310252.5685
2009-03-13 09:55:00,26.51,26.54,26.43,26.51,386986.30136986304,10.7556,10.7677,10.7231,10.7556,386986.3014
2009-03-13 10:00:00,26.51,26.53,26.43,26.52,310145.5479452055,10.7556,10.7637,10.7231,10.7596,310145.5479
2009-03-13 10:05:00,26.51,26.58,26.48,26.54,233839.897260274,10.7556,10.784,10.7434,10.7677,233839.8973
2009-03-13 10:10:00,26.54,26.55,26.49,26.54,248394.69178082192,10.7677,10.7718,10.7475,10.7677,248394.6918
2009-03-13 10:15:00,26.54,26.58,26.5,26.56,222923.801369863,10.7677,10.784,10.7515,10.7759,222923.8014
2009-03-13 10:20:00,26.56,26.59,26.51,26.51,193707.19178082192,10.7759,10.788,10.7556,10.7556,193707.1918
2009-03-13 10:25:00,26.51,26.54,26.42,26.43,284781.6780821918,10.7556,10.7677,10.7191,10.7231,284781.6781
2009-03-13 10:30:00,26.43,26.49,26.41,26.48,330372.4315068493,10.7231,10.7475,10.715,10.7434,330372.4315
2009-03-13 10:35:00,26.48,26.51,26.43,26.47,427440.0684931507,10.7434,10.7556,10.7231,10.7393,427440.0685
2009-03-13 10:40:00,26.48,26.56,26.48,26.55,256421.2328767124,10.7434,10.7759,10.7434,10.7718,256421.2329
2009-03-13 10:45:00,26.55,26.58,26.53,26.56,205586.47260273973,10.7718,10.784,10.7637,10.7759,205586.4726
2009-03-13 10:50:00,26.56,26.57,26.44,26.45,252140.4109589041,10.7759,10.7799,10.7272,10.7312,252140.411
2009-03-13 10:55:00,26.44,26.49,26.43,26.43,459760.27397260274,10.7272,10.7475,10.7231,10.7231,459760.274
2009-03-13 11:00:00,26.43,26.47,26.43,26.44,174015.4109589041,10.7231,10.7393,10.7231,10.7272,174015.411
2009-03-13 11:05:00,26.44,26.44,26.33,26.35,216823.6301369863,10.7272,10.7272,10.6825,10.6907,216823.6301
2009-03-13 11:10:00,26.35,26.36,26.29,26.31,160744.86301369863,10.6907,10.6947,10.6663,10.6744,160744.863
2009-03-13 11:15:00,26.3,26.35,26.28,26.28,235338.18493150684,10.6704,10.6907,10.6623,10.6623,235338.1849
2009-03-13 11:20:00,26.29,26.32,26.24,26.31,128959.7602739726,10.6663,10.6785,10.646,10.6744,128959.7603
2009-03-13 11:25:00,26.31,26.31,26.26,26.28,164062.5,10.6744,10.6744,10.6541,10.6623,164062.5
2009-03-13 11:30:00,26.28,26.28,26.21,26.24,205158.3904109589,10.6623,10.6623,10.6339,10.646,205158.3904
2009-03-13 11:35:00,26.24,26.26,26.18,26.21,130779.1095890411,10.646,10.6541,10.6217,10.6339,130779.1096
2009-03-13 11:40:00,26.21,26.24,26.16,26.16,113548.801369863,10.6339,10.646,10.6136,10.6136,113548.8014
2009-03-13 11:45:00,26.16,26.17,26.07,26.13,255136.98630136988,10.6136,10.6176,10.5771,10.6014,255136.9863
2009-03-13 11:50:00,26.12,26.14,26.04,26.05,196596.7465753425,10.5973,10.6055,10.5649,10.5689,196596.7466
2009-03-13 11:55:00,26.06,26.17,26.05,26.16,141053.08219178082,10.573,10.6176,10.5689,10.6136,141053.0822
2009-03-13 12:00:00,26.16,26.23,26.16,26.19,152504.2808219178,10.6136,10.642,10.6136,10.6257,152504.2808
2009-03-13 12:05:00,26.18,26.2,26.14,26.15,206656.6780821918,10.6217,10.6298,10.6055,10.6095,206656.6781
2009-03-13 12:10:00,26.15,26.15,26.04,26.06,206121.5753424657,10.6095,10.6095,10.5649,10.573,206121.5753
2009-03-13 12:15:00,26.06,26.07,26.03,26.07,81870.71917808219,10.573,10.5771,10.5608,10.5771,81870.7192
2009-03-13 12:20:00,26.06,26.09,26.04,26.08,110231.16438356164,10.573,10.5852,10.5649,10.5811,110231.1644
2009-03-13 12:25:00,26.09,26.12,26.04,26.05,164383.56164383562,10.5852,10.5973,10.5649,10.5689,164383.5616
2009-03-13 12:30:00,26.05,26.09,26.02,26.04,118364.72602739726,10.5689,10.5852,10.5568,10.5649,118364.726
2009-03-13 12:35:00,26.05,26.1,26.04,26.06,102846.74657534246,10.5689,10.5892,10.5649,10.573,102846.7466
2009-03-13 12:40:00,26.06,26.16,26.06,26.14,166738.01369863015,10.573,10.6136,10.573,10.6055,166738.0137
2009-03-13 12:45:00,26.14,26.23,26.14,26.16,138163.52739726027,10.6055,10.642,10.6055,10.6136,138163.5274
2009-03-13 12:50:00,26.16,26.21,26.14,26.15,135916.09589041097,10.6136,10.6339,10.6055,10.6095,135916.0959
2009-03-13 12:55:00,26.16,26.25,26.16,26.24,126819.3493150685,10.6136,10.6501,10.6136,10.646,126819.3493
2009-03-13 13:00:00,26.24,26.24,26.21,26.21,58326.19863013698,10.646,10.646,10.6339,10.6339,58326.1986
2009-03-13 13:05:00,26.21,26.24,26.21,26.24,58647.260273972606,10.6339,10.646,10.6339,10.646,58647.2603
2009-03-13 13:10:00,26.24,26.3,26.23,26.29,112371.57534246576,10.646,10.6704,10.642,10.6663,112371.5753
2009-03-13 13:15:00,26.29,26.32,26.28,26.3,99101.02739726027,10.6663,10.6785,10.6623,10.6704,99101.0274
2009-03-13 13:20:00,26.3,26.31,26.28,26.31,97923.801369863,10.6704,10.6744,10.6623,10.6744,97923.8014
2009-03-13 13:25:00,26.31,26.32,26.28,26.32,107234.5890410959,10.6744,10.6785,10.6623,10.6785,107234.589
2009-03-13 13:30:00,26.32,26.32,26.28,26.29,88827.05479452055,10.6785,10.6785,10.6623,10.6663,88827.0548
2009-03-13 13:35:00,26.29,26.3,26.19,26.2,141588.18493150684,10.6663,10.6704,10.6257,10.6298,141588.1849
2009-03-13 13:40:00,26.21,26.25,26.18,26.23,110231.16438356164,10.6339,10.6501,10.6217,10.642,110231.1644
2009-03-13 13:45:00,26.23,26.27,26.2,26.27,79409.24657534246,10.642,10.6582,10.6298,10.6582,79409.2466
2009-03-13 13:50:00,26.28,26.31,26.24,26.26,149507.70547945207,10.6623,10.6744,10.646,10.6541,149507.7055
2009-03-13 13:55:00,26.26,26.28,26.24,26.28,99208.04794520549,10.6541,10.6623,10.646,10.6623,99208.0479
2009-03-13 14:00:00,26.28,26.31,26.26,26.28,151969.1780821918,10.6623,10.6744,10.6541,10.6623,151969.1781
2009-03-13 14:05:00,26.28,26.34,26.27,26.33,105522.2602739726,10.6623,10.6866,10.6582,10.6825,105522.2603
2009-03-13 14:10:00,26.33,26.34,26.31,26.31,82298.80136986301,10.6825,10.6866,10.6744,10.6744,82298.8014
2009-03-13 14:15:00,26.31,26.32,26.25,26.28,106806.50684931508,10.6744,10.6785,10.6501,10.6623,106806.5068
2009-03-13 14:20:00,26.27,26.29,26.25,26.27,100064.21232876711,10.6582,10.6663,10.6501,10.6582,100064.2123
2009-03-13 14:25:00,26.27,26.31,26.26,26.28,118257.70547945204,10.6582,10.6744,10.6541,10.6623,118257.7055
2009-03-13 14:30:00,26.28,26.34,26.27,26.33,147367.29452054793,10.6623,10.6866,10.6582,10.6825,147367.2945
2009-03-13 14:35:00,26.32,26.44,26.32,26.42,286386.98630136985,10.6785,10.7272,10.6785,10.7191,286386.9863
2009-03-13 14:40:00,26.42,26.42,26.38,26.39,122110.44520547944,10.7191,10.7191,10.7028,10.7069,122110.4452
2009-03-13 14:45:00,26.39,26.52,26.38,26.43,241010.2739726028,10.7069,10.7596,10.7028,10.7231,241010.274
2009-03-13 14:50:00,26.42,26.5,26.42,26.48,197345.8904109589,10.7191,10.7515,10.7191,10.7434,197345.8904
2009-03-13 14:55:00,26.48,26.49,26.4,26.42,160958.90410958903,10.7434,10.7475,10.7109,10.7191,160958.9041
2009-03-13 15:00:00,26.42,26.46,26.4,26.44,86472.60273972603,10.7191,10.7353,10.7109,10.7272,86472.6027
2009-03-13 15:05:00,26.44,26.44,26.4,26.43,117294.5205479452,10.7272,10.7272,10.7109,10.7231,117294.5205
2009-03-13 15:10:00,26.43,26.44,26.38,26.39,145012.84246575343,10.7231,10.7272,10.7028,10.7069,145012.8425
2009-03-13 15:15:00,26.39,26.5,26.39,26.48,184396.40410958903,10.7069,10.7515,10.7069,10.7434,184396.4041
2009-03-13 15:20:00,26.48,26.48,26.43,26.46,163741.43835616438,10.7434,10.7434,10.7231,10.7353,163741.4384
2009-03-13 15:25:00,26.47,26.48,26.45,26.46,130029.96575342468,10.7393,10.7434,10.7312,10.7353,130029.9658
2009-03-13 15:30:00,26.47,26.48,26.44,26.44,191887.84246575343,10.7393,10.7434,10.7272,10.7272,191887.8425
2009-03-13 15:35:00,26.45,26.47,26.42,26.47,131849.31506849316,10.7312,10.7393,10.7191,10.7393,131849.3151
2009-03-13 15:40:00,26.47,26.54,26.46,26.54,267979.4520547945,10.7393,10.7677,10.7353,10.7677,267979.4521
2009-03-13 15:45:00,26.53,26.56,26.47,26.47,246682.36301369863,10.7637,10.7759,10.7393,10.7393,246682.363
2009-03-13 15:50:00,26.47,26.51,26.45,26.5,339362.15753424657,10.7393,10.7556,10.7312,10.7515,339362.1575
2009-03-13 15:55:00,26.5,26.54,26.48,26.53,438356.1643835616,10.7515,10.7677,10.7434,10.7637,438356.1644
2009-03-16 09:30:00,26.81,27.0,26.7,26.94,396297.0890410959,10.8773,10.9544,10.8327,10.93,396297.089
2009-03-16 09:35:00,26.92,27.1,26.9,27.01,420269.69178082194,10.9219,10.9949,10.9138,10.9584,420269.6918
2009-03-16 09:40:00,27.02,27.1,26.94,26.98,434075.34246575343,10.9625,10.9949,10.93,10.9463,434075.3425
2009-03-16 09:45:00,26.98,27.03,26.95,26.98,196382.70547945207,10.9463,10.9665,10.9341,10.9463,196382.7055
2009-03-16 09:50:00,26.97,27.0,26.91,26.99,223137.84246575343,10.9422,10.9544,10.9179,10.9503,223137.8425
2009-03-16 09:55:00,26.99,27.04,26.91,26.95,258133.5616438356,10.9503,10.9706,10.9179,10.9341,258133.5616
2009-03-16 10:00:00,26.94,26.96,26.85,26.89,398758.5616438356,10.93,10.9381,10.8935,10.9097,398758.5616
2009-03-16 10:05:00,26.89,26.89,26.83,26.85,176262.84246575343,10.9097,10.9097,10.8854,10.8935,176262.8425
2009-03-16 10:10:00,26.85,26.87,26.79,26.85,168022.2602739726,10.8935,10.9016,10.8692,10.8935,168022.2603
2009-03-16 10:15:00,26.85,26.97,26.82,26.93,164918.66438356164,10.8935,10.9422,10.8813,10.926,164918.6644
2009-03-16 10:20:00,26.93,26.96,26.88,26.9,109482.0205479452,10.926,10.9381,10.9057,10.9138,109482.0205
2009-03-16 10:25:00,26.9,26.9,26.76,26.77,130029.96575342468,10.9138,10.9138,10.857,10.8611,130029.9658
2009-03-16 10:30:00,26.78,26.96,26.78,26.94,585723.4589041095,10.8651,10.9381,10.8651,10.93,585723.4589
2009-03-16 10:35:00,26.93,26.96,26.83,26.85,184610.44520547945,10.926,10.9381,10.8854,10.8935,184610.4452
2009-03-16 10:40:00,26.84,26.92,26.82,26.88,190175.5136986301,10.8895,10.9219,10.8813,10.9057,190175.5137
2009-03-16 10:45:00,26.88,26.91,26.84,26.84,514340.7534246575,10.9057,10.9179,10.8895,10.8895,514340.7534
2009-03-16 10:50:00,26.84,26.85,26.73,26.73,154216.6095890411,10.8895,10.8935,10.8448,10.8448,154216.6096
2009-03-16 10:55:00,26.73,26.77,26.68,26.69,177975.17123287672,10.8448,10.8611,10.8245,10.8286,177975.1712
2009-03-16 11:00:00,26.68,26.72,26.67,26.72,127354.45205479451,10.8245,10.8408,10.8205,10.8408,127354.4521
2009-03-16 11:05:00,26.72,26.81,26.7,26.77,167487.15753424657,10.8408,10.8773,10.8327,10.8611,167487.1575
2009-03-16 11:10:00,26.76,26.8,26.73,26.75,94071.06164383562,10.857,10.8732,10.8448,10.8529,94071.0616
2009-03-16 11:15:00,26.74,26.84,26.74,26.83,90325.34246575342,10.8489,10.8895,10.8489,10.8854,90325.3425
2009-03-16 11:20:00,26.83,26.92,26.83,26.91,260916.09589041097,10.8854,10.9219,10.8854,10.9179,260916.0959
2009-03-16 11:25:00,26.92,26.94,26.16,26.86,274721.7465753425,10.9219,10.93,10.6136,10.8976,274721.7466
2009-03-16 11:30:00,26.86,26.9,26.85,26.87,126284.24657534246,10.8976,10.9138,10.8935,10.9016,126284.2466
2009-03-16 11:35:00,26.88,26.91,26.86,26.89,147260.27397260274,10.9057,10.9179,10.8976,10.9097,147260.274
2009-03-16 11:40:00,26.89,26.9,26.86,26.88,122217.46575342468,10.9097,10.9138,10.8976,10.9057,122217.4658
2009-03-16 11:45:00,26.89,26.91,26.86,26.87,125749.14383561644,10.9097,10.9179,10.8976,10.9016,125749.1438
2009-03-16 11:50:00,26.87,26.91,26.86,26.88,136665.2397260274,10.9016,10.9179,10.8976,10.9057,136665.2397
2009-03-16 11:55:00,26.88,26.89,26.86,26.88,67208.90410958904,10.9057,10.9097,10.8976,10.9057,67208.9041
2009-03-16 12:00:00,26.88,26.88,26.86,26.87,121361.301369863,10.9057,10.9057,10.8976,10.9016,121361.3014
2009-03-16 12:05:00,26.86,26.89,26.86,26.87,95783.3904109589,10.8976,10.9097,10.8976,10.9016,95783.3904
2009-03-16 12:10:00,26.86,26.91,26.86,26.87,172624.14383561644,10.8976,10.9179,10.8976,10.9016,172624.1438
2009-03-16 12:15:00,26.86,26.88,26.85,26.86,90432.36301369865,10.8976,10.9057,10.8935,10.8976,90432.363
2009-03-16 12:20:00,26.86,26.86,26.83,26.84,103916.95205479451,10.8976,10.8976,10.8854,10.8895,103916.9521
2009-03-16 12:25:00,26.85,26.86,26.82,26.83,102632.70547945204,10.8935,10.8976,10.8813,10.8854,102632.7055
2009-03-16 12:30:00,26.83,26.88,26.83,26.86,149721.74657534246,10.8854,10.9057,10.8854,10.8976,149721.7466
2009-03-16 12:35:00,26.85,26.95,26.85,26.92,329623.2876712329,10.8935,10.9341,10.8935,10.9219,329623.2877
2009-03-16 12:40:00,26.92,26.95,26.88,26.89,91609.5890410959,10.9219,10.9341,10.9057,10.9097,91609.589
2009-03-16 12:45:00,26.89,26.91,26.88,26.91,84439.21232876713,10.9097,10.9179,10.9057,10.9179,84439.2123
2009-03-16 12:50:00,26.91,26.92,26.88,26.91,139554.79452054793,10.9179,10.9219,10.9057,10.9179,139554.7945
2009-03-16 12:55:00,26.91,26.94,26.9,26.93,135488.01369863015,10.9179,10.93,10.9138,10.926,135488.0137
2009-03-16 13:00:00,26.93,26.94,26.9,26.91,118685.78767123289,10.926,10.93,10.9138,10.9179,118685.7877
2009-03-16 13:05:00,26.92,26.93,26.88,26.91,70205.4794520548,10.9219,10.926,10.9057,10.9179,70205.4795
2009-03-16 13:10:00,26.9,26.92,26.87,26.88,87970.8904109589,10.9138,10.9219,10.9016,10.9057,87970.8904
2009-03-16 13:15:00,26.87,26.93,26.86,26.92,88184.93150684932,10.9016,10.926,10.8976,10.9219,88184.9315
2009-03-16 13:20:00,26.92,26.94,26.86,26.89,81442.63698630137,10.9219,10.93,10.8976,10.9097,81442.637
2009-03-16 13:25:00,26.88,26.94,26.86,26.9,92251.71232876711,10.9057,10.93,10.8976,10.9138,92251.7123
2009-03-16 13:30:00,26.91,26.92,26.87,26.9,83690.06849315068,10.9179,10.9219,10.9016,10.9138,83690.0685
2009-03-16 13:35:00,26.9,26.95,26.9,26.93,110231.16438356164,10.9138,10.9341,10.9138,10.926,110231.1644
2009-03-16 13:40:00,26.93,26.98,26.92,26.95,128852.7397260274,10.926,10.9463,10.9219,10.9341,128852.7397
2009-03-16 13:45:00,26.94,26.99,26.92,26.94,80479.45205479451,10.93,10.9503,10.9219,10.93,80479.4521
2009-03-16 13:50:00,26.94,26.96,26.92,26.93,55650.68493150685,10.93,10.9381,10.9219,10.926,55650.6849
2009-03-16 13:55:00,26.93,26.94,26.88,26.89,107983.73287671233,10.926,10.93,10.9057,10.9097,107983.7329
2009-03-16 14:00:00,26.88,26.91,26.86,26.9,117080.4794520548,10.9057,10.9179,10.8976,10.9138,117080.4795
2009-03-16 14:05:00,26.89,26.92,26.88,26.89,515517.9794520548,10.9097,10.9219,10.9057,10.9097,515517.9795
2009-03-16 14:10:00,26.89,26.95,26.87,26.93,742080.4794520548,10.9097,10.9341,10.9016,10.926,742080.4795
2009-03-16 14:15:00,26.93,26.99,26.92,26.99,397688.3561643836,10.926,10.9503,10.9219,10.9503,397688.3562
2009-03-16 14:20:00,26.99,27.0,26.96,26.99,711900.6849315069,10.9503,10.9544,10.9381,10.9503,711900.6849
2009-03-16 14:25:00,26.99,27.05,26.99,27.04,255244.00684931508,10.9503,10.9747,10.9503,10.9706,255244.0068
2009-03-16 14:30:00,27.05,27.1,27.03,27.08,323202.05479452055,10.9747,10.9949,10.9665,10.9868,323202.0548
2009-03-16 14:35:00,27.07,27.1,27.03,27.08,336258.5616438356,10.9828,10.9949,10.9665,10.9868,336258.5616
2009-03-16 14:40:00,27.09,27.18,27.08,27.16,209225.17123287672,10.9909,11.0274,10.9868,11.0193,209225.1712
2009-03-16 14:45:00,27.16,27.16,27.1,27.11,96211.47260273973,11.0193,11.0193,10.9949,10.999,96211.4726
2009-03-16 14:50:00,27.12,27.13,27.06,27.12,213077.9109589041,11.0031,11.0071,10.9787,11.0031,213077.911
2009-03-16 14:55:00,27.12,27.14,27.07,27.11,518407.5342465753,11.0031,11.0112,10.9828,10.999,518407.5342
2009-03-16 15:00:00,27.11,27.12,26.96,27.0,511986.30136986304,10.999,11.0031,10.9381,10.9544,511986.3014
2009-03-16 15:05:00,26.99,27.01,26.94,26.98,511237.15753424657,10.9503,10.9584,10.93,10.9463,511237.1575
2009-03-16 15:10:00,26.99,26.99,26.94,26.97,173908.3904109589,10.9503,10.9503,10.93,10.9422,173908.3904
2009-03-16 15:15:00,26.96,26.97,26.87,26.88,289704.62328767125,10.9381,10.9422,10.9016,10.9057,289704.6233
2009-03-16 15:20:00,26.89,26.89,26.79,26.79,298159.2465753425,10.9097,10.9097,10.8692,10.8692,298159.2466
2009-03-16 15:25:00,26.79,26.84,26.77,26.83,528788.5273972603,10.8692,10.8895,10.8611,10.8854,528788.5274
2009-03-16 15:30:00,26.82,26.84,26.79,26.82,336151.5410958904,10.8813,10.8895,10.8692,10.8813,336151.5411
2009-03-16 15:35:00,26.82,26.83,26.71,26.71,267444.3493150685,10.8813,10.8854,10.8367,10.8367,267444.3493
2009-03-16 15:40:00,26.73,26.76,26.68,26.69,270654.9657534247,10.8448,10.857,10.8245,10.8286,270654.9658
2009-03-16 15:45:00,26.69,26.71,26.66,26.67,417273.11643835617,10.8286,10.8367,10.8164,10.8205,417273.1164
2009-03-16 15:50:00,26.67,26.73,26.66,26.71,302119.0068493151,10.8205,10.8448,10.8164,10.8367,302119.0068
2009-03-16 15:55:00,26.71,26.72,26.67,26.71,594927.2260273972,10.8367,10.8408,10.8205,10.8367,594927.226
2009-03-17 09:30:00,26.62,26.85,26.62,26.72,324486.30136986304,10.8002,10.8935,10.8002,10.8408,324486.3014
2009-03-17 09:35:00,26.71,26.79,26.7,26.72,238655.8219178082,10.8367,10.8692,10.8327,10.8408,238655.8219
2009-03-17 09:40:00,26.72,26.85,26.69,26.85,298480.30821917806,10.8408,10.8935,10.8286,10.8935,298480.3082
2009-03-17 09:45:00,26.85,26.88,26.76,26.85,223565.92465753423,10.8935,10.9057,10.857,10.8935,223565.9247
2009-03-17 09:50:00,26.85,26.86,26.71,26.73,132919.5205479452,10.8935,10.8976,10.8367,10.8448,132919.5205
2009-03-17 09:55:00,26.73,26.84,26.71,26.78,173052.22602739726,10.8448,10.8895,10.8367,10.8651,173052.226
2009-03-17 10:00:00,26.79,26.87,26.79,26.85,212435.7876712329,10.8692,10.9016,10.8692,10.8935,212435.7877
2009-03-17 10:05:00,26.85,26.92,26.84,26.92,144905.8219178082,10.8935,10.9219,10.8895,10.9219,144905.8219
2009-03-17 10:10:00,26.91,26.97,26.88,26.97,177761.1301369863,10.9179,10.9422,10.9057,10.9422,177761.1301
2009-03-17 10:15:00,26.97,27.03,26.96,27.02,274186.6438356164,10.9422,10.9665,10.9381,10.9625,274186.6438
2009-03-17 10:20:00,27.03,27.08,26.99,27.07,225064.2123287671,10.9665,10.9868,10.9503,10.9828,225064.2123
2009-03-17 10:25:00,27.07,27.08,26.95,26.95,204837.32876712328,10.9828,10.9868,10.9341,10.9341,204837.3288
2009-03-17 10:30:00,26.95,27.06,26.88,27.06,150898.97260273973,10.9341,10.9787,10.9057,10.9787,150898.9726
2009-03-17 10:35:00,27.05,27.11,26.98,27.11,222281.6780821918,10.9747,10.999,10.9463,10.999,222281.6781
2009-03-17 10:40:00,27.11,27.12,27.01,27.09,231271.40410958903,10.999,11.0031,10.9584,10.9909,231271.4041
2009-03-17 10:45:00,27.1,27.27,27.09,27.21,270012.84246575343,10.9949,11.0639,10.9909,11.0396,270012.8425
2009-03-17 10:50:00,27.22,27.31,27.21,27.31,162243.15068493152,11.0436,11.0801,11.0396,11.0801,162243.1507
2009-03-17 10:55:00,27.31,27.31,27.24,27.29,148651.54109589042,11.0801,11.0801,11.0517,11.072,148651.5411
2009-03-17 11:00:00,27.28,27.29,27.22,27.25,215218.3219178082,11.068,11.072,11.0436,11.0558,215218.3219
2009-03-17 11:05:00,27.26,27.28,27.24,27.27,282962.3287671233,11.0599,11.068,11.0517,11.0639,282962.3288
2009-03-17 11:10:00,27.27,27.28,27.19,27.21,128852.7397260274,11.0639,11.068,11.0315,11.0396,128852.7397
2009-03-17 11:15:00,27.21,27.21,27.13,27.13,252461.47260273973,11.0396,11.0396,11.0071,11.0071,252461.4726
2009-03-17 11:20:00,27.13,27.17,27.02,27.04,308112.15753424657,11.0071,11.0233,10.9625,10.9706,308112.1575
2009-03-17 11:25:00,27.04,27.09,26.99,27.08,192744.00684931508,10.9706,10.9909,10.9503,10.9868,192744.0068
2009-03-17 11:30:00,27.07,27.1,27.04,27.07,89469.17808219178,10.9828,10.9949,10.9706,10.9828,89469.1781
2009-03-17 11:35:00,27.08,27.08,27.04,27.08,81121.57534246576,10.9868,10.9868,10.9706,10.9868,81121.5753
2009-03-17 11:40:00,27.08,27.12,27.06,27.12,116545.37671232875,10.9868,11.0031,10.9787,11.0031,116545.3767
2009-03-17 11:45:00,27.12,27.13,27.06,27.08,106057.36301369865,11.0031,11.0071,10.9787,10.9868,106057.363
2009-03-17 11:50:00,27.08,27.1,27.03,27.09,136665.2397260274,10.9868,10.9949,10.9665,10.9909,136665.2397
2009-03-17 11:55:00,27.1,27.1,27.07,27.1,59824.48630136986,10.9949,10.9949,10.9828,10.9949,59824.4863
2009-03-17 12:00:00,27.1,27.11,27.08,27.1,65389.55479452055,10.9949,10.999,10.9868,10.9949,65389.5548
2009-03-17 12:05:00,27.1,27.11,27.07,27.07,89469.17808219178,10.9949,10.999,10.9828,10.9828,89469.1781
2009-03-17 12:10:00,27.08,27.09,27.06,27.07,35423.80136986302,10.9868,10.9909,10.9787,10.9828,35423.8014
2009-03-17 12:15:00,27.06,27.13,27.06,27.12,74914.38356164383,10.9787,11.0071,10.9787,11.0031,74914.3836
2009-03-17 12:20:00,27.12,27.15,27.12,27.13,97816.7808219178,11.0031,11.0152,11.0031,11.0071,97816.7808
2009-03-17 12:25:00,27.13,27.22,27.13,27.18,295055.6506849315,11.0071,11.0436,11.0071,11.0274,295055.6507
2009-03-17 12:30:00,27.18,27.21,27.16,27.2,196275.68493150684,11.0274,11.0396,11.0193,11.0355,196275.6849
2009-03-17 12:35:00,27.2,27.33,27.2,27.29,181506.84931506848,11.0355,11.0883,11.0355,11.072,181506.8493
2009-03-17 12:40:00,27.3,27.33,27.25,27.28,246254.2808219178,11.0761,11.0883,11.0558,11.068,246254.2808
2009-03-17 12:45:00,27.28,27.32,27.25,27.26,170590.75342465754,11.068,11.0842,11.0558,11.0599,170590.7534
2009-03-17 12:50:00,27.26,27.34,27.24,27.33,674550.5136986302,11.0599,11.0923,11.0517,11.0883,674550.5137
2009-03-17 12:55:00,27.33,27.35,27.32,27.34,166630.99315068492,11.0883,11.0964,11.0842,11.0923,166630.9932
2009-03-17 13:00:00,27.34,27.36,27.32,27.33,138163.52739726027,11.0923,11.1004,11.0842,11.0883,138163.5274
2009-03-17 13:05:00,27.34,27.37,27.32,27.34,192101.88356164383,11.0923,11.1045,11.0842,11.0923,192101.8836
2009-03-17 13:10:00,27.34,27.37,27.34,27.35,54901.54109589041,11.0923,11.1045,11.0923,11.0964,54901.5411
2009-03-17 13:15:00,27.34,27.4,27.34,27.35,214897.2602739726,11.0923,11.1167,11.0923,11.0964,214897.2603
2009-03-17 13:20:00,27.34,27.39,27.33,27.37,106913.52739726027,11.0923,11.1126,11.0883,11.1045,106913.5274
2009-03-17 13:25:00,27.38,27.38,27.34,27.34,54687.5,11.1085,11.1085,11.0923,11.0923,54687.5
2009-03-17 13:30:00,27.34,27.41,27.34,27.38,171875.0,11.0923,11.1207,11.0923,11.1085,171875.0
2009-03-17 13:35:00,27.39,27.41,27.38,27.41,138805.65068493152,11.1126,11.1207,11.1085,11.1207,138805.6507
2009-03-17 13:40:00,27.41,27.42,27.35,27.35,106378.42465753424,11.1207,11.1248,11.0964,11.0964,106378.4247
2009-03-17 13:45:00,27.35,27.4,27.34,27.35,295269.69178082194,11.0964,11.1167,11.0923,11.0964,295269.6918
2009-03-17 13:50:00,27.35,27.36,27.33,27.36,246147.2602739726,11.0964,11.1004,11.0883,11.1004,246147.2603
2009-03-17 13:55:00,27.35,27.37,27.31,27.34,199058.2191780822,11.0964,11.1045,11.0801,11.0923,199058.2192
2009-03-17 14:00:00,27.34,27.36,27.32,27.36,324486.30136986304,11.0923,11.1004,11.0842,11.1004,324486.3014
2009-03-17 14:05:00,27.36,27.4,27.33,27.33,364940.0684931507,11.1004,11.1167,11.0883,11.0883,364940.0685
2009-03-17 14:10:00,27.33,27.39,27.32,27.35,222709.7602739726,11.0883,11.1126,11.0842,11.0964,222709.7603
2009-03-17 14:15:00,27.35,27.4,27.34,27.37,152611.301369863,11.0964,11.1167,11.0923,11.1045,152611.3014
2009-03-17 14:20:00,27.38,27.44,27.36,27.44,400898.97260273976,11.1085,11.1329,11.1004,11.1329,400898.9726
2009-03-17 14:25:00,27.44,27.46,27.42,27.43,361087.3287671233,11.1329,11.141,11.1248,11.1288,361087.3288
2009-03-17 14:30:00,27.43,27.44,27.42,27.42,575128.4246575342,11.1288,11.1329,11.1248,11.1248,575128.4247
2009-03-17 14:35:00,27.42,27.5,27.42,27.49,139447.77397260274,11.1248,11.1572,11.1248,11.1532,139447.774
2009-03-17 14:40:00,27.49,27.63,27.49,27.55,330265.41095890413,11.1532,11.21,11.1532,11.1775,330265.411
2009-03-17 14:45:00,27.55,27.56,27.49,27.56,200128.42465753423,11.1775,11.1816,11.1532,11.1816,200128.4247
2009-03-17 14:50:00,27.56,27.62,27.55,27.59,260595.0342465753,11.1816,11.2059,11.1775,11.1937,260595.0342
2009-03-17 14:55:00,27.58,27.63,27.55,27.59,274079.62328767125,11.1897,11.21,11.1775,11.1937,274079.6233
2009-03-17 15:00:00,27.59,27.67,27.57,27.66,300406.6780821918,11.1937,11.2262,11.1856,11.2221,300406.6781
2009-03-17 15:05:00,27.66,27.79,27.65,27.78,487906.6780821918,11.2221,11.2749,11.2181,11.2708,487906.6781
2009-03-17 15:10:00,27.78,27.82,27.76,27.79,449379.2808219178,11.2708,11.2871,11.2627,11.2749,449379.2808
2009-03-17 15:15:00,27.78,27.81,27.7,27.71,583690.0684931506,11.2708,11.283,11.2384,11.2424,583690.0685
2009-03-17 15:20:00,27.71,27.78,27.7,27.71,622538.5273972603,11.2424,11.2708,11.2384,11.2424,622538.5274
2009-03-17 15:25:00,27.71,27.76,27.7,27.7,271511.1301369863,11.2424,11.2627,11.2384,11.2384,271511.1301
2009-03-17 15:30:00,27.7,27.72,27.6,27.62,692744.006849315,11.2384,11.2465,11.1978,11.2059,692744.0068
2009-03-17 15:35:00,27.61,27.66,27.59,27.63,360873.2876712329,11.2019,11.2221,11.1937,11.21,360873.2877
2009-03-17 15:40:00,27.63,27.77,27.63,27.7,448951.19863013696,11.21,11.2668,11.21,11.2384,448951.1986
2009-03-17 15:45:00,27.7,27.77,27.69,27.72,505458.0479452055,11.2384,11.2668,11.2343,11.2465,505458.0479
2009-03-17 15:50:00,27.72,27.76,27.7,27.73,437500.0,11.2465,11.2627,11.2384,11.2505,437500.0
2009-03-17 15:55:00,27.72,27.87,27.72,27.86,918022.2602739726,11.2465,11.3073,11.2465,11.3033,918022.2603
2009-03-18 09:30:00,27.64,27.83,27.64,27.83,303831.3356164384,11.214,11.2911,11.214,11.2911,303831.3356
2009-03-18 09:35:00,27.83,27.93,27.65,27.93,440603.5958904109,11.2911,11.3317,11.2181,11.3317,440603.5959
2009-03-18 09:40:00,27.91,28.01,27.84,27.94,381314.2123287671,11.3236,11.3641,11.2952,11.3357,381314.2123
2009-03-18 09:45:00,27.95,28.07,27.95,27.96,440175.51369863015,11.3398,11.3885,11.3398,11.3439,440175.5137
2009-03-18 09:50:00,27.96,27.99,27.94,27.94,536279.9657534247,11.3439,11.356,11.3357,11.3357,536279.9658
2009-03-18 09:55:00,27.94,28.09,27.93,28.09,384738.8698630137,11.3357,11.3966,11.3317,11.3966,384738.8699
2009-03-18 10:00:00,28.08,28.16,28.03,28.13,341395.5479452055,11.3925,11.425,11.3723,11.4128,341395.5479
2009-03-18 10:05:00,28.13,28.21,28.12,28.13,369970.0342465753,11.4128,11.4453,11.4088,11.4128,369970.0342
2009-03-18 10:10:00,28.13,28.27,28.11,28.22,482662.6712328767,11.4128,11.4696,11.4047,11.4493,482662.6712
2009-03-18 10:15:00,28.22,28.25,28.07,28.09,1003424.6575342466,11.4493,11.4615,11.3885,11.3966,1003424.6575
2009-03-18 10:20:00,28.09,28.1,28.02,28.03,220355.30821917808,11.3966,11.4007,11.3682,11.3723,220355.3082
2009-03-18 10:25:00,28.03,28.07,28.0,28.03,244863.0136986301,11.3723,11.3885,11.3601,11.3723,244863.0137
2009-03-18 10:30:00,28.03,28.06,27.99,28.04,167166.09589041097,11.3723,11.3844,11.356,11.3763,167166.0959
2009-03-18 10:35:00,28.04,28.12,28.01,28.09,123073.6301369863,11.3763,11.4088,11.3641,11.3966,123073.6301
2009-03-18 10:40:00,28.09,28.13,28.08,28.12,151434.07534246577,11.3966,11.4128,11.3925,11.4088,151434.0753
2009-03-18 10:45:00,28.13,28.14,28.06,28.1,314533.3904109589,11.4128,11.4169,11.3844,11.4007,314533.3904
2009-03-18 10:50:00,28.09,28.13,28.07,28.11,390946.0616438356,11.3966,11.4128,11.3885,11.4047,390946.0616
2009-03-18 10:55:00,28.12,28.14,28.1,28.13,550620.7191780822,11.4088,11.4169,11.4007,11.4128,550620.7192
2009-03-18 11:00:00,28.13,28.13,28.09,28.13,220248.2876712329,11.4128,11.4128,11.3966,11.4128,220248.2877
2009-03-18 11:05:00,28.13,28.26,28.12,28.25,233197.7739726028,11.4128,11.4656,11.4088,11.4615,233197.774
2009-03-18 11:10:00,28.24,28.27,28.23,28.26,192636.98630136988,11.4575,11.4696,11.4534,11.4656,192636.9863
2009-03-18 11:15:00,28.27,28.27,28.24,28.25,195633.5616438356,11.4696,11.4696,11.4575,11.4615,195633.5616
2009-03-18 11:20:00,28.25,28.27,28.23,28.23,349636.1301369863,11.4615,11.4696,11.4534,11.4534,349636.1301
2009-03-18 11:25:00,28.23,28.27,28.23,28.26,193921.2328767124,11.4534,11.4696,11.4534,11.4656,193921.2329
2009-03-18 11:30:00,28.26,28.3,28.26,28.28,212435.7876712329,11.4656,11.4818,11.4656,11.4737,212435.7877
2009-03-18 11:35:00,28.28,28.3,28.25,28.26,324914.38356164383,11.4737,11.4818,11.4615,11.4656,324914.3836
2009-03-18 11:40:00,28.26,28.34,28.25,28.34,172731.16438356164,11.4656,11.498,11.4615,11.498,172731.1644
2009-03-18 11:45:00,28.34,28.34,28.24,28.24,204088.18493150684,11.498,11.498,11.4575,11.4575,204088.1849
2009-03-18 11:50:00,28.23,28.27,28.18,28.27,245398.11643835617,11.4534,11.4696,11.4331,11.4696,245398.1164
2009-03-18 11:55:00,28.27,28.27,28.2,28.21,115261.1301369863,11.4696,11.4696,11.4412,11.4453,115261.1301
2009-03-18 12:00:00,28.22,28.29,28.21,28.25,274400.68493150687,11.4493,11.4777,11.4453,11.4615,274400.6849
2009-03-18 12:05:00,28.25,28.3,28.23,28.3,183861.301369863,11.4615,11.4818,11.4534,11.4818,183861.3014
2009-03-18 12:10:00,28.3,28.33,28.27,28.33,657641.2671232877,11.4818,11.494,11.4696,11.494,657641.2671
2009-03-18 12:15:00,28.32,28.4,28.32,28.39,271297.08904109587,11.4899,11.5224,11.4899,11.5183,271297.089
2009-03-18 12:20:00,28.39,28.39,28.35,28.36,151755.13698630137,11.5183,11.5183,11.5021,11.5061,151755.137
2009-03-18 12:25:00,28.36,28.39,28.32,28.33,433326.19863013696,11.5061,11.5183,11.4899,11.494,433326.1986
2009-03-18 12:30:00,28.33,28.34,28.2,28.2,323309.0753424658,11.494,11.498,11.4412,11.4412,323309.0753
2009-03-18 12:35:00,28.21,28.21,28.12,28.13,208690.0684931507,11.4453,11.4453,11.4088,11.4128,208690.0685
2009-03-18 12:40:00,28.13,28.2,28.13,28.17,362371.5753424658,11.4128,11.4412,11.4128,11.4291,362371.5753
2009-03-18 12:45:00,28.17,28.23,28.11,28.22,386023.11643835617,11.4291,11.4534,11.4047,11.4493,386023.1164
2009-03-18 12:50:00,28.21,28.26,28.17,28.26,184717.46575342465,11.4453,11.4656,11.4291,11.4656,184717.4658
2009-03-18 12:55:00,28.26,28.36,28.23,28.32,283283.3904109589,11.4656,11.5061,11.4534,11.4899,283283.3904
2009-03-18 13:00:00,28.32,28.33,28.27,28.28,116224.31506849316,11.4899,11.494,11.4696,11.4737,116224.3151
2009-03-18 13:05:00,28.29,28.32,28.27,28.27,130565.06849315068,11.4777,11.4899,11.4696,11.4696,130565.0685
2009-03-18 13:10:00,28.28,28.31,28.24,28.3,135166.95205479453,11.4737,11.4859,11.4575,11.4818,135166.9521
2009-03-18 13:15:00,28.29,28.3,28.22,28.22,108411.81506849316,11.4777,11.4818,11.4493,11.4493,108411.8151
2009-03-18 13:20:00,28.22,28.32,28.22,28.29,106913.52739726027,11.4493,11.4899,11.4493,11.4777,106913.5274
2009-03-18 13:25:00,28.27,28.32,28.27,28.27,133454.62328767125,11.4696,11.4899,11.4696,11.4696,133454.6233
2009-03-18 13:30:00,28.27,28.3,28.27,28.27,64747.43150684932,11.4696,11.4818,11.4696,11.4696,64747.4315
2009-03-18 13:35:00,28.27,28.28,28.25,28.26,42487.15753424657,11.4696,11.4737,11.4615,11.4656,42487.1575
2009-03-18 13:40:00,28.26,28.34,28.25,28.3,220034.2465753425,11.4656,11.498,11.4615,11.4818,220034.2466
2009-03-18 13:45:00,28.31,28.34,28.24,28.26,149186.64383561644,11.4859,11.498,11.4575,11.4656,149186.6438
2009-03-18 13:50:00,28.25,28.3,28.25,28.26,110766.26712328767,11.4615,11.4818,11.4615,11.4656,110766.2671
2009-03-18 13:55:00,28.25,28.26,28.17,28.17,124892.9794520548,11.4615,11.4656,11.4291,11.4291,124892.9795
2009-03-18 14:00:00,28.17,28.21,28.13,28.13,128531.67808219178,11.4291,11.4453,11.4128,11.4128,128531.6781
2009-03-18 14:05:00,28.14,28.19,28.13,28.14,144263.698630137,11.4169,11.4372,11.4128,11.4169,144263.6986
2009-03-18 14:10:00,28.14,28.2,28.13,28.18,211472.602739726,11.4169,11.4412,11.4128,11.4331,211472.6027
2009-03-18 14:15:00,28.17,28.52,28.14,28.4,1055008.5616438356,11.4291,11.5711,11.4169,11.5224,1055008.5616
2009-03-18 14:20:00,28.39,28.84,28.32,28.79,1233946.917808219,11.5183,11.7009,11.4899,11.6806,1233946.9178
2009-03-18 14:25:00,28.79,28.81,28.5,28.61,830693.493150685,11.6806,11.6887,11.5629,11.6076,830693.4932
2009-03-18 14:30:00,28.61,28.67,28.5,28.52,783497.4315068494,11.6076,11.6319,11.5629,11.5711,783497.4315
2009-03-18 14:35:00,28.52,28.64,28.51,28.58,448630.1369863014,11.5711,11.6197,11.567,11.5954,448630.137
2009-03-18 14:40:00,28.58,28.73,28.53,28.7,423694.3493150685,11.5954,11.6563,11.5751,11.6441,423694.3493
2009-03-18 14:45:00,28.7,28.84,28.57,28.84,379494.8630136986,11.6441,11.7009,11.5913,11.7009,379494.863
2009-03-18 14:50:00,28.84,28.89,28.72,28.84,537671.2328767123,11.7009,11.7212,11.6522,11.7009,537671.2329
2009-03-18 14:55:00,28.84,28.96,28.83,28.94,316352.7397260274,11.7009,11.7496,11.6968,11.7415,316352.7397
2009-03-18 15:00:00,28.94,28.95,28.76,28.82,363441.7808219178,11.7415,11.7455,11.6684,11.6928,363441.7808
2009-03-18 15:05:00,28.81,28.95,28.76,28.92,654751.7123287672,11.6887,11.7455,11.6684,11.7334,654751.7123
2009-03-18 15:10:00,28.92,28.97,28.86,28.89,470569.3493150685,11.7334,11.7536,11.709,11.7212,470569.3493
2009-03-18 15:15:00,28.88,28.94,28.76,28.8,683326.198630137,11.7171,11.7415,11.6684,11.6847,683326.1986
2009-03-18 15:20:00,28.79,28.8,28.52,28.65,982769.691780822,11.6806,11.6847,11.5711,11.6238,982769.6918
2009-03-18 15:25:00,28.65,28.79,28.64,28.7,643514.5547945206,11.6238,11.6806,11.6197,11.6441,643514.5548
2009-03-18 15:30:00,28.7,28.76,28.56,28.66,600492.294520548,11.6441,11.6684,11.5873,11.6279,600492.2945
2009-03-18 15:35:00,28.66,28.73,28.54,28.65,440603.5958904109,11.6279,11.6563,11.5792,11.6238,440603.5959
2009-03-18 15:40:00,28.65,28.79,28.62,28.75,540667.8082191781,11.6238,11.6806,11.6116,11.6644,540667.8082
2009-03-18 15:45:00,28.75,28.77,28.62,28.72,564212.3287671233,11.6644,11.6725,11.6116,11.6522,564212.3288
2009-03-18 15:50:00,28.71,28.77,28.7,28.72,510595.0342465753,11.6481,11.6725,11.6441,11.6522,510595.0342
2009-03-18 15:55:00,28.73,28.74,28.65,28.73,1041845.0342465752,11.6563,11.6603,11.6238,11.6563,1041845.0342
2009-03-19 09:30:00,28.78,28.92,28.28,28.28,800406.6780821917,11.6765,11.7334,11.4737,11.4737,800406.6781
2009-03-19 09:35:00,28.29,28.35,28.22,28.29,390303.9383561644,11.4777,11.5021,11.4493,11.4777,390303.9384
2009-03-19 09:40:00,28.28,28.34,28.03,28.09,595676.3698630137,11.4737,11.498,11.3723,11.3966,595676.3699
2009-03-19 09:45:00,28.1,28.17,28.08,28.15,283176.3698630137,11.4007,11.4291,11.3925,11.4209,283176.3699
2009-03-19 09:50:00,28.14,28.2,28.07,28.16,411815.0684931507,11.4169,11.4412,11.3885,11.425,411815.0685
2009-03-19 09:55:00,28.18,28.19,28.06,28.13,345783.3904109589,11.4331,11.4372,11.3844,11.4128,345783.3904
2009-03-19 10:00:00,28.13,28.25,28.13,28.24,246147.2602739726,11.4128,11.4615,11.4128,11.4575,246147.2603
2009-03-19 10:05:00,28.24,28.26,28.18,28.22,267337.3287671233,11.4575,11.4656,11.4331,11.4493,267337.3288
2009-03-19 10:10:00,28.22,28.43,28.21,28.27,308754.2808219178,11.4493,11.5345,11.4453,11.4696,308754.2808
2009-03-19 10:15:00,28.26,28.32,28.24,28.29,273865.58219178085,11.4656,11.4899,11.4575,11.4777,273865.5822
2009-03-19 10:20:00,28.29,28.36,28.24,28.28,212007.70547945207,11.4777,11.5061,11.4575,11.4737,212007.7055
2009-03-19 10:25:00,28.28,28.31,28.2,28.2,169734.5890410959,11.4737,11.4859,11.4412,11.4412,169734.589
2009-03-19 10:30:00,28.19,28.26,28.19,28.2,446596.7465753425,11.4372,11.4656,11.4372,11.4412,446596.7466
2009-03-19 10:35:00,28.19,28.25,28.18,28.2,159460.61643835617,11.4372,11.4615,11.4331,11.4412,159460.6164
2009-03-19 10:40:00,28.21,28.25,28.19,28.2,168878.42465753423,11.4453,11.4615,11.4372,11.4412,168878.4247
2009-03-19 10:45:00,28.2,28.21,28.17,28.21,124464.89726027397,11.4412,11.4453,11.4291,11.4453,124464.8973
2009-03-19 10:50:00,28.21,28.22,28.13,28.15,235552.2260273973,11.4453,11.4493,11.4128,11.4209,235552.226
2009-03-19 10:55:00,28.15,28.17,28.06,28.06,204944.34931506848,11.4209,11.4291,11.3844,11.3844,204944.3493
2009-03-19 11:00:00,28.06,28.13,28.03,28.03,275470.8904109589,11.3844,11.4128,11.3723,11.3723,275470.8904
2009-03-19 11:05:00,28.03,28.05,27.94,27.94,197773.97260273973,11.3723,11.3804,11.3357,11.3357,197773.9726
2009-03-19 11:10:00,27.94,27.96,27.92,27.95,270119.8630136986,11.3357,11.3439,11.3276,11.3398,270119.863
2009-03-19 11:15:00,27.95,27.97,27.88,27.88,211793.66438356164,11.3398,11.3479,11.3114,11.3114,211793.6644
2009-03-19 11:20:00,27.89,27.9,27.85,27.86,361622.4315068493,11.3155,11.3195,11.2992,11.3033,361622.4315
2009-03-19 11:25:00,27.85,27.88,27.76,27.76,252996.5753424657,11.2992,11.3114,11.2627,11.2627,252996.5753
2009-03-19 11:30:00,27.76,27.89,27.75,27.87,205479.45205479453,11.2627,11.3155,11.2587,11.3073,205479.4521
2009-03-19 11:35:00,27.88,27.9,27.85,27.85,107127.56849315068,11.3114,11.3195,11.2992,11.2992,107127.5685
2009-03-19 11:40:00,27.85,27.9,27.81,27.9,144370.7191780822,11.2992,11.3195,11.283,11.3195,144370.7192
2009-03-19 11:45:00,27.89,27.9,27.8,27.88,179045.37671232875,11.3155,11.3195,11.2789,11.3114,179045.3767
2009-03-19 11:50:00,27.88,27.88,27.81,27.86,106164.38356164384,11.3114,11.3114,11.283,11.3033,106164.3836
2009-03-19 11:55:00,27.86,27.94,27.85,27.92,130886.1301369863,11.3033,11.3357,11.2992,11.3276,130886.1301
2009-03-19 12:00:00,27.92,27.93,27.88,27.91,92144.69178082192,11.3276,11.3317,11.3114,11.3236,92144.6918
2009-03-19 12:05:00,27.91,27.92,27.87,27.89,86151.54109589041,11.3236,11.3276,11.3073,11.3155,86151.5411
2009-03-19 12:10:00,27.89,27.91,27.86,27.88,153467.46575342465,11.3155,11.3236,11.3033,11.3114,153467.4658
2009-03-19 12:15:00,27.87,27.88,27.8,27.81,220783.3904109589,11.3073,11.3114,11.2789,11.283,220783.3904
2009-03-19 12:20:00,27.82,27.84,27.77,27.83,146939.2123287671,11.2871,11.2952,11.2668,11.2911,146939.2123
2009-03-19 12:25:00,27.83,27.85,27.8,27.85,113548.801369863,11.2911,11.2992,11.2789,11.2992,113548.8014
2009-03-19 12:30:00,27.85,27.85,27.85,27.85,95997.43150684932,11.2992,11.2992,11.2992,11.2992,95997.4315
2009-03-19 12:35:00,27.85,27.89,27.8,27.82,129815.92465753424,11.2992,11.3155,11.2789,11.2871,129815.9247
2009-03-19 12:40:00,27.82,27.85,27.8,27.85,82084.7602739726,11.2871,11.2992,11.2789,11.2992,82084.7603
2009-03-19 12:45:00,27.84,27.9,27.82,27.88,171125.85616438356,11.2952,11.3195,11.2871,11.3114,171125.8562
2009-03-19 12:50:00,27.89,27.89,27.84,27.87,107341.6095890411,11.3155,11.3155,11.2952,11.3073,107341.6096
2009-03-19 12:55:00,27.87,27.92,27.81,27.81,193386.1301369863,11.3073,11.3276,11.283,11.283,193386.1301
2009-03-19 13:00:00,27.81,27.86,27.81,27.85,108411.81506849316,11.283,11.3033,11.283,11.2992,108411.8151
2009-03-19 13:05:00,27.85,27.85,27.83,27.85,99208.04794520549,11.2992,11.2992,11.2911,11.2992,99208.0479
2009-03-19 13:10:00,27.85,27.92,27.83,27.88,200128.42465753423,11.2992,11.3276,11.2911,11.3114,200128.4247
2009-03-19 13:15:00,27.88,27.95,27.86,27.95,184824.48630136988,11.3114,11.3398,11.3033,11.3398,184824.4863
2009-03-19 13:20:00,27.95,28.04,27.94,28.03,141053.08219178082,11.3398,11.3763,11.3357,11.3723,141053.0822
2009-03-19 13:25:00,28.03,28.05,28.03,28.05,69135.27397260274,11.3723,11.3804,11.3723,11.3804,69135.274
2009-03-19 13:30:00,28.05,28.08,27.96,27.98,197238.8698630137,11.3804,11.3925,11.3439,11.352,197238.8699
2009-03-19 13:35:00,27.96,28.0,27.9,28.0,185252.5684931507,11.3439,11.3601,11.3195,11.3601,185252.5685
2009-03-19 13:40:00,28.0,28.05,27.99,28.01,222602.7397260274,11.3601,11.3804,11.356,11.3641,222602.7397
2009-03-19 13:45:00,28.0,28.1,28.0,28.03,143193.49315068492,11.3601,11.4007,11.3601,11.3723,143193.4932
2009-03-19 13:50:00,28.03,28.07,27.99,28.02,143407.53424657535,11.3723,11.3885,11.356,11.3682,143407.5342
2009-03-19 13:55:00,28.02,28.08,28.01,28.04,208583.04794520547,11.3682,11.3925,11.3641,11.3763,208583.0479
2009-03-19 14:00:00,28.03,28.08,28.02,28.08,201626.7123287671,11.3723,11.3925,11.3682,11.3925,201626.7123
2009-03-19 14:05:00,28.07,28.09,28.01,28.03,386451.19863013696,11.3885,11.3966,11.3641,11.3723,386451.1986
2009-03-19 14:10:00,28.03,28.07,28.02,28.04,151005.99315068492,11.3723,11.3885,11.3682,11.3763,151005.9932
2009-03-19 14:15:00,28.04,28.05,27.98,28.02,117722.60273972603,11.3763,11.3804,11.352,11.3682,117722.6027
2009-03-19 14:20:00,28.02,28.02,27.93,27.93,168236.301369863,11.3682,11.3682,11.3317,11.3317,168236.3014
2009-03-19 14:25:00,27.93,28.02,27.93,28.01,144477.7397260274,11.3317,11.3682,11.3317,11.3641,144477.7397
2009-03-19 14:30:00,28.01,28.02,27.98,28.01,178403.25342465754,11.3641,11.3682,11.352,11.3641,178403.2534
2009-03-19 14:35:00,28.0,28.04,27.97,28.0,161922.0890410959,11.3601,11.3763,11.3479,11.3601,161922.089
2009-03-19 14:40:00,28.0,28.05,27.96,27.97,243364.7260273973,11.3601,11.3804,11.3439,11.3479,243364.726
2009-03-19 14:45:00,27.97,27.98,27.9,27.91,266267.12328767125,11.3479,11.352,11.3195,11.3236,266267.1233
2009-03-19 14:50:00,27.91,27.94,27.86,27.88,198202.0547945205,11.3236,11.3357,11.3033,11.3114,198202.0548
2009-03-19 14:55:00,27.87,27.95,27.87,27.94,196061.64383561644,11.3073,11.3398,11.3073,11.3357,196061.6438
2009-03-19 15:00:00,27.95,28.09,27.92,28.09,351562.5,11.3398,11.3966,11.3276,11.3966,351562.5
2009-03-19 15:05:00,28.08,28.1,28.04,28.08,237906.6780821918,11.3925,11.4007,11.3763,11.3925,237906.6781
2009-03-19 15:10:00,28.1,28.1,28.03,28.06,190496.5753424657,11.4007,11.4007,11.3723,11.3844,190496.5753
2009-03-19 15:15:00,28.06,28.13,28.05,28.07,240796.2328767124,11.3844,11.4128,11.3804,11.3885,240796.2329
2009-03-19 15:20:00,28.06,28.08,28.01,28.02,184610.44520547945,11.3844,11.3925,11.3641,11.3682,184610.4452
2009-03-19 15:25:00,28.01,28.05,28.0,28.04,298587.3287671233,11.3641,11.3804,11.3601,11.3763,298587.3288
2009-03-19 15:30:00,28.04,28.13,28.02,28.12,244006.84931506848,11.3763,11.4128,11.3682,11.4088,244006.8493
2009-03-19 15:35:00,28.11,28.18,28.11,28.17,647581.3356164384,11.4047,11.4331,11.4047,11.4291,647581.3356
2009-03-19 15:40:00,28.16,28.17,28.09,28.16,822880.993150685,11.425,11.4291,11.3966,11.425,822880.9932
2009-03-19 15:45:00,28.17,28.23,28.16,28.19,442101.88356164383,11.4291,11.4534,11.425,11.4372,442101.8836
2009-03-19 15:50:00,28.2,28.2,28.13,28.17,548373.2876712328,11.4412,11.4412,11.4128,11.4291,548373.2877
2009-03-19 15:55:00,28.17,28.26,28.12,28.23,1238013.698630137,11.4291,11.4656,11.4088,11.4534,1238013.6986
2009-03-20 09:30:00,28.43,28.58,28.33,28.34,6097388.698630137,11.5345,11.5954,11.494,11.498,6097388.6986
2009-03-20 09:35:00,28.34,28.41,28.32,28.34,310680.6506849315,11.498,11.5264,11.4899,11.498,310680.6507
2009-03-20 09:40:00,28.33,28.39,28.29,28.36,360873.2876712329,11.494,11.5183,11.4777,11.5061,360873.2877
2009-03-20 09:45:00,28.36,28.38,28.28,28.31,329302.22602739726,11.5061,11.5143,11.4737,11.4859,329302.226
2009-03-20 09:50:00,28.31,28.36,28.2,28.23,415132.705479452,11.4859,11.5061,11.4412,11.4534,415132.7055
2009-03-20 09:55:00,28.22,28.26,28.16,28.19,227204.62328767125,11.4493,11.4656,11.425,11.4372,227204.6233
2009-03-20 10:00:00,28.19,28.2,28.11,28.13,218857.0205479452,11.4372,11.4412,11.4047,11.4128,218857.0205
2009-03-20 10:05:00,28.14,28.14,28.07,28.09,361729.4520547945,11.4169,11.4169,11.3885,11.3966,361729.4521
2009-03-20 10:10:00,28.1,28.22,28.07,28.19,173373.2876712329,11.4007,11.4493,11.3885,11.4372,173373.2877
2009-03-20 10:15:00,28.18,28.26,28.13,28.14,201198.6301369863,11.4331,11.4656,11.4128,11.4169,201198.6301
2009-03-20 10:20:00,28.14,28.27,28.13,28.26,170055.65068493152,11.4169,11.4696,11.4128,11.4656,170055.6507
2009-03-20 10:25:00,28.26,28.35,28.26,28.35,216395.54794520547,11.4656,11.5021,11.4656,11.5021,216395.5479
2009-03-20 10:30:00,28.35,28.35,28.31,28.33,166952.05479452055,11.5021,11.5021,11.4859,11.494,166952.0548
2009-03-20 10:35:00,28.34,28.4,28.29,28.4,137735.44520547945,11.498,11.5224,11.4777,11.5224,137735.4452
2009-03-20 10:40:00,28.4,28.4,28.35,28.39,198416.09589041097,11.5224,11.5224,11.5021,11.5183,198416.0959
2009-03-20 10:45:00,28.38,28.41,28.35,28.38,113334.7602739726,11.5143,11.5264,11.5021,11.5143,113334.7603
2009-03-20 10:50:00,28.38,28.38,28.31,28.32,611087.3287671233,11.5143,11.5143,11.4859,11.4899,611087.3288
2009-03-20 10:55:00,28.32,28.35,28.31,28.35,136451.198630137,11.4899,11.5021,11.4859,11.5021,136451.1986
2009-03-20 11:00:00,28.34,28.36,28.29,28.3,150898.97260273973,11.498,11.5061,11.4777,11.4818,150898.9726
2009-03-20 11:05:00,28.3,28.3,28.22,28.24,275470.8904109589,11.4818,11.4818,11.4493,11.4575,275470.8904
2009-03-20 11:10:00,28.24,28.25,28.08,28.16,367508.5616438356,11.4575,11.4615,11.3925,11.425,367508.5616
2009-03-20 11:15:00,28.15,28.15,28.08,28.15,216074.48630136988,11.4209,11.4209,11.3925,11.4209,216074.4863
2009-03-20 11:20:00,28.15,28.17,28.11,28.12,277397.2602739726,11.4209,11.4291,11.4047,11.4088,277397.2603
2009-03-20 11:25:00,28.13,28.19,28.1,28.16,246789.38356164383,11.4128,11.4372,11.4007,11.425,246789.3836
2009-03-20 11:30:00,28.16,28.25,28.13,28.2,257598.4589041096,11.425,11.4615,11.4128,11.4412,257598.4589
2009-03-20 11:35:00,28.2,28.24,28.14,28.21,263484.58904109587,11.4412,11.4575,11.4169,11.4453,263484.589
2009-03-20 11:40:00,28.22,28.23,28.19,28.21,146832.19178082192,11.4493,11.4534,11.4372,11.4453,146832.1918
2009-03-20 11:45:00,28.22,28.22,28.13,28.18,262093.3219178082,11.4493,11.4493,11.4128,11.4331,262093.3219
2009-03-20 11:50:00,28.18,28.19,28.13,28.16,171875.0,11.4331,11.4372,11.4128,11.425,171875.0
2009-03-20 11:55:00,28.16,28.16,28.11,28.12,126070.20547945204,11.425,11.425,11.4047,11.4088,126070.2055
2009-03-20 12:00:00,28.12,28.13,28.08,28.13,180436.64383561644,11.4088,11.4128,11.3925,11.4128,180436.6438
2009-03-20 12:05:00,28.13,28.16,28.13,28.13,95141.26712328767,11.4128,11.425,11.4128,11.4128,95141.2671
2009-03-20 12:10:00,28.13,28.17,28.13,28.16,103060.78767123289,11.4128,11.4291,11.4128,11.425,103060.7877
2009-03-20 12:15:00,28.16,28.18,28.12,28.17,180757.70547945207,11.425,11.4331,11.4088,11.4291,180757.7055
2009-03-20 12:20:00,28.17,28.17,28.1,28.12,196489.7260273973,11.4291,11.4291,11.4007,11.4088,196489.726
2009-03-20 12:25:00,28.12,28.12,28.07,28.1,86686.64383561644,11.4088,11.4088,11.3885,11.4007,86686.6438
2009-03-20 12:30:00,28.1,28.14,28.09,28.13,235873.2876712329,11.4007,11.4169,11.3966,11.4128,235873.2877
2009-03-20 12:35:00,28.14,28.16,28.08,28.09,122538.52739726027,11.4169,11.425,11.3925,11.3966,122538.5274
2009-03-20 12:40:00,28.09,28.13,28.07,28.1,141909.24657534246,11.3966,11.4128,11.3885,11.4007,141909.2466
2009-03-20 12:45:00,28.1,28.13,28.07,28.1,170162.67123287672,11.4007,11.4128,11.3885,11.4007,170162.6712
2009-03-20 12:50:00,28.1,28.11,28.0,28.07,361622.4315068493,11.4007,11.4047,11.3601,11.3885,361622.4315
2009-03-20 12:55:00,28.06,28.06,27.99,28.06,242401.5410958904,11.3844,11.3844,11.356,11.3844,242401.5411
2009-03-20 13:00:00,28.05,28.08,28.03,28.08,125214.0410958904,11.3804,11.3925,11.3723,11.3925,125214.0411
2009-03-20 13:05:00,28.07,28.07,28.03,28.04,100064.21232876711,11.3885,11.3885,11.3723,11.3763,100064.2123
2009-03-20 13:10:00,28.04,28.1,28.03,28.1,177011.98630136988,11.3763,11.4007,11.3723,11.4007,177011.9863
2009-03-20 13:15:00,28.1,28.1,28.03,28.03,94606.16438356164,11.4007,11.4007,11.3723,11.3723,94606.1644
2009-03-20 13:20:00,28.03,28.04,27.93,27.98,341823.6301369863,11.3723,11.3763,11.3317,11.352,341823.6301
2009-03-20 13:25:00,27.98,28.01,27.97,28.0,247003.42465753423,11.352,11.3641,11.3479,11.3601,247003.4247
2009-03-20 13:30:00,27.99,28.09,27.99,28.09,163955.4794520548,11.356,11.3966,11.356,11.3966,163955.4795
2009-03-20 13:35:00,28.09,28.09,27.93,27.94,375749.1438356164,11.3966,11.3966,11.3317,11.3357,375749.1438
2009-03-20 13:40:00,27.95,27.99,27.92,27.97,105736.301369863,11.3398,11.356,11.3276,11.3479,105736.3014
2009-03-20 13:45:00,27.97,27.97,27.88,27.89,137735.44520547945,11.3479,11.3479,11.3114,11.3155,137735.4452
2009-03-20 13:50:00,27.9,27.95,27.85,27.85,108839.89726027397,11.3195,11.3398,11.2992,11.2992,108839.8973
2009-03-20 13:55:00,27.85,27.93,27.85,27.87,150042.80821917808,11.2992,11.3317,11.2992,11.3073,150042.8082
2009-03-20 14:00:00,27.86,27.87,27.78,27.8,279751.7123287671,11.3033,11.3073,11.2708,11.2789,279751.7123
2009-03-20 14:05:00,27.8,27.8,27.68,27.73,394156.6780821918,11.2789,11.2789,11.2303,11.2505,394156.6781
2009-03-20 14:10:00,27.73,27.8,27.73,27.79,114190.92465753424,11.2505,11.2789,11.2505,11.2749,114190.9247
2009-03-20 14:15:00,27.79,27.8,27.75,27.76,80051.3698630137,11.2749,11.2789,11.2587,11.2627,80051.3699
2009-03-20 14:20:00,27.76,27.8,27.73,27.76,106806.50684931508,11.2627,11.2789,11.2505,11.2627,106806.5068
2009-03-20 14:25:00,27.76,27.8,27.7,27.79,83476.02739726027,11.2627,11.2789,11.2384,11.2749,83476.0274
2009-03-20 14:30:00,27.8,27.8,27.72,27.74,129387.84246575342,11.2789,11.2789,11.2465,11.2546,129387.8425
2009-03-20 14:35:00,27.73,27.77,27.7,27.77,120933.2191780822,11.2505,11.2668,11.2384,11.2668,120933.2192
2009-03-20 14:40:00,27.76,27.78,27.62,27.65,228060.7876712329,11.2627,11.2708,11.2059,11.2181,228060.7877
2009-03-20 14:45:00,27.64,27.69,27.62,27.67,141481.16438356164,11.214,11.2343,11.2059,11.2262,141481.1644
2009-03-20 14:50:00,27.67,27.7,27.66,27.67,83690.06849315068,11.2262,11.2384,11.2221,11.2262,83690.0685
2009-03-20 14:55:00,27.66,27.78,27.63,27.77,253317.63698630137,11.2221,11.2708,11.21,11.2668,253317.637
2009-03-20 15:00:00,27.76,27.8,27.71,27.71,225706.3356164384,11.2627,11.2789,11.2424,11.2424,225706.3356
2009-03-20 15:05:00,27.71,27.79,27.7,27.79,351990.58219178085,11.2424,11.2749,11.2384,11.2749,351990.5822
2009-03-20 15:10:00,27.79,27.79,27.66,27.67,457298.80136986304,11.2749,11.2749,11.2221,11.2262,457298.8014
2009-03-20 15:15:00,27.67,27.7,27.64,27.65,136130.13698630137,11.2262,11.2384,11.214,11.2181,136130.137
2009-03-20 15:20:00,27.65,27.79,27.64,27.75,202161.8150684932,11.2181,11.2749,11.214,11.2587,202161.8151
2009-03-20 15:25:00,27.76,27.76,27.7,27.71,191031.6780821918,11.2627,11.2627,11.2384,11.2424,191031.6781
2009-03-20 15:30:00,27.7,27.8,27.7,27.8,332298.80136986304,11.2384,11.2789,11.2384,11.2789,332298.8014
2009-03-20 15:35:00,27.8,27.8,27.72,27.74,417594.1780821918,11.2789,11.2789,11.2465,11.2546,417594.1781
2009-03-20 15:40:00,27.74,27.77,27.65,27.65,628531.6780821917,11.2546,11.2668,11.2181,11.2181,628531.6781
2009-03-20 15:45:00,27.66,27.69,27.61,27.62,353809.9315068493,11.2221,11.2343,11.2019,11.2059,353809.9315
2009-03-20 15:50:00,27.61,27.7,27.61,27.7,453339.0410958904,11.2019,11.2384,11.2019,11.2384,453339.0411
2009-03-20 15:55:00,27.7,27.71,27.66,27.66,686643.8356164384,11.2384,11.2424,11.2221,11.2221,686643.8356
2009-03-23 09:30:00,28.22,28.28,28.03,28.03,332084.7602739726,11.4493,11.4737,11.3723,11.3723,332084.7603
2009-03-23 09:35:00,28.03,28.17,27.92,28.17,253103.59589041097,11.3723,11.4291,11.3276,11.4291,253103.5959
2009-03-23 09:40:00,28.17,28.23,27.99,28.01,235980.30821917808,11.4291,11.4534,11.356,11.3641,235980.3082
2009-03-23 09:45:00,28.02,28.15,28.0,28.01,552761.1301369863,11.3682,11.4209,11.3601,11.3641,552761.1301
2009-03-23 09:50:00,28.01,28.03,27.92,27.93,313677.22602739726,11.3641,11.3723,11.3276,11.3317,313677.226
2009-03-23 09:55:00,27.93,27.96,27.86,27.94,301048.80136986304,11.3317,11.3439,11.3033,11.3357,301048.8014
2009-03-23 10:00:00,27.97,28.08,27.94,28.0,565496.5753424658,11.3479,11.3925,11.3357,11.3601,565496.5753
2009-03-23 10:05:00,28.0,28.04,27.88,27.89,733090.7534246575,11.3601,11.3763,11.3114,11.3155,733090.7534
2009-03-23 10:10:00,27.88,28.03,27.87,28.01,309931.5068493151,11.3114,11.3723,11.3073,11.3641,309931.5068
2009-03-23 10:15:00,28.01,28.11,28.01,28.05,450556.5068493151,11.3641,11.4047,11.3641,11.3804,450556.5068
2009-03-23 10:20:00,28.04,28.08,28.02,28.05,226455.4794520548,11.3763,11.3925,11.3682,11.3804,226455.4795
2009-03-23 10:25:00,28.04,28.09,28.03,28.09,442851.0273972603,11.3763,11.3966,11.3723,11.3966,442851.0274
2009-03-23 10:30:00,28.09,28.11,28.07,28.1,255993.15068493152,11.3966,11.4047,11.3885,11.4007,255993.1507
2009-03-23 10:35:00,28.09,28.18,28.09,28.12,210937.5,11.3966,11.4331,11.3966,11.4088,210937.5
2009-03-23 10:40:00,28.12,28.19,28.09,28.18,185466.6095890411,11.4088,11.4372,11.3966,11.4331,185466.6096
2009-03-23 10:45:00,28.17,28.22,28.16,28.2,166523.97260273973,11.4291,11.4493,11.425,11.4412,166523.9726
2009-03-23 10:50:00,28.21,28.27,28.2,28.23,295162.6712328767,11.4453,11.4696,11.4412,11.4534,295162.6712
2009-03-23 10:55:00,28.25,28.31,28.22,28.29,174122.4315068493,11.4615,11.4859,11.4493,11.4777,174122.4315
2009-03-23 11:00:00,28.29,28.36,28.28,28.29,241331.3356164384,11.4777,11.5061,11.4737,11.4777,241331.3356
2009-03-23 11:05:00,28.3,28.39,28.29,28.37,84546.23287671233,11.4818,11.5183,11.4777,11.5102,84546.2329
2009-03-23 11:10:00,28.37,28.44,28.34,28.42,178510.27397260274,11.5102,11.5386,11.498,11.5305,178510.274
2009-03-23 11:15:00,28.42,28.44,28.42,28.43,157748.2876712329,11.5305,11.5386,11.5305,11.5345,157748.2877
2009-03-23 11:20:00,28.42,28.43,28.33,28.36,143193.49315068492,11.5305,11.5345,11.494,11.5061,143193.4932
2009-03-23 11:25:00,28.36,28.39,28.33,28.39,124464.89726027397,11.5061,11.5183,11.494,11.5183,124464.8973
2009-03-23 11:30:00,28.39,28.42,28.37,28.39,110873.28767123289,11.5183,11.5305,11.5102,11.5183,110873.2877
2009-03-23 11:35:00,28.39,28.41,28.33,28.38,150791.95205479453,11.5183,11.5264,11.494,11.5143,150791.9521
2009-03-23 11:40:00,28.36,28.42,28.36,28.4,114404.96575342468,11.5061,11.5305,11.5061,11.5224,114404.9658
2009-03-23 11:45:00,28.4,28.46,28.4,28.44,138056.50684931508,11.5224,11.5467,11.5224,11.5386,138056.5068
2009-03-23 11:50:00,28.45,28.5,28.43,28.5,126284.24657534246,11.5427,11.5629,11.5345,11.5629,126284.2466
2009-03-23 11:55:00,28.49,28.59,28.48,28.58,248180.65068493152,11.5589,11.5995,11.5548,11.5954,248180.6507
2009-03-23 12:00:00,28.58,28.59,28.5,28.5,94713.18493150684,11.5954,11.5995,11.5629,11.5629,94713.1849
2009-03-23 12:05:00,28.49,28.56,28.47,28.56,72773.97260273973,11.5589,11.5873,11.5508,11.5873,72773.9726
2009-03-23 12:10:00,28.56,28.58,28.54,28.57,148437.5,11.5873,11.5954,11.5792,11.5913,148437.5
2009-03-23 12:15:00,28.57,28.57,28.52,28.53,146404.1095890411,11.5913,11.5913,11.5711,11.5751,146404.1096
2009-03-23 12:20:00,28.53,28.56,28.49,28.56,106806.50684931508,11.5751,11.5873,11.5589,11.5873,106806.5068
2009-03-23 12:25:00,28.55,28.57,28.47,28.5,190068.49315068487,11.5832,11.5913,11.5508,11.5629,190068.4932
2009-03-23 12:30:00,28.52,28.53,28.42,28.42,117401.5410958904,11.5711,11.5751,11.5305,11.5305,117401.5411
2009-03-23 12:35:00,28.43,28.44,28.4,28.42,64854.45205479452,11.5345,11.5386,11.5224,11.5305,64854.4521
2009-03-23 12:40:00,28.42,28.47,28.42,28.42,101027.39726027397,11.5305,11.5508,11.5305,11.5305,101027.3973
2009-03-23 12:45:00,28.42,28.44,28.39,28.4,52440.06849315069,11.5305,11.5386,11.5183,11.5224,52440.0685
2009-03-23 12:50:00,28.41,28.47,28.39,28.45,60680.65068493151,11.5264,11.5508,11.5183,11.5427,60680.6507
2009-03-23 12:55:00,28.44,28.45,28.36,28.36,61857.87671232877,11.5386,11.5427,11.5061,11.5061,61857.8767
2009-03-23 13:00:00,28.36,28.37,28.31,28.32,89790.2397260274,11.5061,11.5102,11.4859,11.4899,89790.2397
2009-03-23 13:05:00,28.32,28.4,28.31,28.4,75342.46575342465,11.4899,11.5224,11.4859,11.5224,75342.4658
2009-03-23 13:10:00,28.4,28.55,28.4,28.52,115582.19178082192,11.5224,11.5832,11.5224,11.5711,115582.1918
2009-03-23 13:15:00,28.52,28.56,28.46,28.47,95034.24657534246,11.5711,11.5873,11.5467,11.5508,95034.2466
2009-03-23 13:20:00,28.47,28.47,28.37,28.38,78553.08219178082,11.5508,11.5508,11.5102,11.5143,78553.0822
2009-03-23 13:25:00,28.38,28.39,28.28,28.3,195205.4794520548,11.5143,11.5183,11.4737,11.4818,195205.4795
2009-03-23 13:30:00,28.3,28.33,28.27,28.3,136451.198630137,11.4818,11.494,11.4696,11.4818,136451.1986
2009-03-23 13:35:00,28.3,28.36,28.28,28.32,153253.42465753423,11.4818,11.5061,11.4737,11.4899,153253.4247
2009-03-23 13:40:00,28.32,28.42,28.31,28.42,218321.9178082192,11.4899,11.5305,11.4859,11.5305,218321.9178
2009-03-23 13:45:00,28.41,28.48,28.41,28.45,181720.8904109589,11.5264,11.5548,11.5264,11.5427,181720.8904
2009-03-23 13:50:00,28.45,28.5,28.43,28.5,202268.8356164384,11.5427,11.5629,11.5345,11.5629,202268.8356
2009-03-23 13:55:00,28.5,28.5,28.42,28.46,209225.17123287672,11.5629,11.5629,11.5305,11.5467,209225.1712
2009-03-23 14:00:00,28.46,28.52,28.44,28.5,165667.80821917808,11.5467,11.5711,11.5386,11.5629,165667.8082
2009-03-23 14:05:00,28.5,28.57,28.48,28.53,319991.4383561644,11.5629,11.5913,11.5548,11.5751,319991.4384
2009-03-23 14:10:00,28.54,28.54,28.45,28.47,239726.02739726027,11.5792,11.5792,11.5427,11.5508,239726.0274
2009-03-23 14:15:00,28.46,28.53,28.45,28.5,154965.75342465754,11.5467,11.5751,11.5427,11.5629,154965.7534
2009-03-23 14:20:00,28.5,28.56,28.49,28.56,128745.7191780822,11.5629,11.5873,11.5589,11.5873,128745.7192
2009-03-23 14:25:00,28.56,28.61,28.56,28.57,231164.38356164383,11.5873,11.6076,11.5873,11.5913,231164.3836
2009-03-23 14:30:00,28.56,28.59,28.53,28.55,193600.17123287672,11.5873,11.5995,11.5751,11.5832,193600.1712
2009-03-23 14:35:00,28.54,28.6,28.52,28.6,237371.5753424657,11.5792,11.6035,11.5711,11.6035,237371.5753
2009-03-23 14:40:00,28.6,28.67,28.58,28.67,242615.5821917808,11.6035,11.6319,11.5954,11.6319,242615.5822
2009-03-23 14:45:00,28.67,28.72,28.65,28.7,329837.3287671233,11.6319,11.6522,11.6238,11.6441,329837.3288
2009-03-23 14:50:00,28.7,28.86,28.68,28.81,500321.0616438356,11.6441,11.709,11.636,11.6887,500321.0616
2009-03-23 14:55:00,28.81,28.82,28.73,28.77,205693.49315068487,11.6887,11.6928,11.6563,11.6725,205693.4932
2009-03-23 15:00:00,28.76,28.77,28.68,28.69,351990.58219178085,11.6684,11.6725,11.636,11.64,351990.5822
2009-03-23 15:05:00,28.69,28.7,28.63,28.64,327803.9383561644,11.64,11.6441,11.6157,11.6197,327803.9384
2009-03-23 15:10:00,28.64,28.73,28.64,28.73,170055.65068493152,11.6197,11.6563,11.6197,11.6563,170055.6507
2009-03-23 15:15:00,28.73,28.8,28.7,28.73,312928.08219178085,11.6563,11.6847,11.6441,11.6563,312928.0822
2009-03-23 15:20:00,28.73,28.83,28.73,28.79,234803.0821917808,11.6563,11.6968,11.6563,11.6806,234803.0822
2009-03-23 15:25:00,28.8,28.82,28.75,28.79,206442.63698630137,11.6847,11.6928,11.6644,11.6806,206442.637
2009-03-23 15:30:00,28.79,28.83,28.73,28.75,263056.5068493151,11.6806,11.6968,11.6563,11.6644,263056.5068
2009-03-23 15:35:00,28.75,28.88,28.72,28.85,350599.31506849313,11.6644,11.7171,11.6522,11.705,350599.3151
2009-03-23 15:40:00,28.86,28.93,28.85,28.88,433754.2808219178,11.709,11.7374,11.705,11.7171,433754.2808
2009-03-23 15:45:00,28.89,28.97,28.88,28.96,479238.01369863015,11.7212,11.7536,11.7171,11.7496,479238.0137
2009-03-23 15:50:00,28.95,28.99,28.92,28.96,835616.4383561644,11.7455,11.7618,11.7334,11.7496,835616.4384
2009-03-23 15:55:00,28.96,29.02,28.91,29.0,1115796.2328767122,11.7496,11.7739,11.7293,11.7658,1115796.2329
2009-03-24 09:30:00,28.87,29.0,28.74,28.95,434289.38356164383,11.7131,11.7658,11.6603,11.7455,434289.3836
2009-03-24 09:35:00,28.95,29.11,28.86,29.05,362050.51369863015,11.7455,11.8104,11.709,11.7861,362050.5137
2009-03-24 09:40:00,29.05,29.09,28.96,29.03,329837.3287671233,11.7861,11.8023,11.7496,11.778,329837.3288
2009-03-24 09:45:00,29.02,29.03,28.78,28.79,439319.3493150685,11.7739,11.778,11.6765,11.6806,439319.3493
2009-03-24 09:50:00,28.79,28.84,28.72,28.75,247324.48630136988,11.6806,11.7009,11.6522,11.6644,247324.4863
2009-03-24 09:55:00,28.76,28.8,28.74,28.78,259845.8904109589,11.6684,11.6847,11.6603,11.6765,259845.8904
2009-03-24 10:00:00,28.78,28.87,28.77,28.87,310894.69178082194,11.6765,11.7131,11.6725,11.7131,310894.6918
2009-03-24 10:05:00,28.86,28.87,28.83,28.87,139875.85616438356,11.709,11.7131,11.6968,11.7131,139875.8562
2009-03-24 10:10:00,28.86,28.92,28.86,28.88,178831.33561643836,11.709,11.7334,11.709,11.7171,178831.3356
2009-03-24 10:15:00,28.87,28.9,28.82,28.82,158925.51369863015,11.7131,11.7252,11.6928,11.6928,158925.5137
2009-03-24 10:20:00,28.83,28.84,28.7,28.74,1104559.0753424657,11.6968,11.7009,11.6441,11.6603,1104559.0753
2009-03-24 10:25:00,28.73,28.76,28.69,28.7,95783.3904109589,11.6563,11.6684,11.64,11.6441,95783.3904
2009-03-24 10:30:00,28.7,28.77,28.67,28.76,157641.26712328766,11.6441,11.6725,11.6319,11.6684,157641.2671
2009-03-24 10:35:00,28.77,28.85,28.73,28.85,87863.8698630137,11.6725,11.705,11.6563,11.705,87863.8699
2009-03-24 10:40:00,28.85,28.9,28.75,28.82,166738.01369863015,11.705,11.7252,11.6644,11.6928,166738.0137
2009-03-24 10:45:00,28.82,28.83,28.76,28.8,232448.6301369863,11.6928,11.6968,11.6684,11.6847,232448.6301
2009-03-24 10:50:00,28.8,28.87,28.77,28.78,170055.65068493152,11.6847,11.7131,11.6725,11.6765,170055.6507
2009-03-24 10:55:00,28.77,28.82,28.69,28.69,258347.602739726,11.6725,11.6928,11.64,11.64,258347.6027
2009-03-24 11:00:00,28.7,28.71,28.64,28.68,244970.0342465753,11.6441,11.6481,11.6197,11.636,244970.0342
2009-03-24 11:05:00,28.68,28.7,28.64,28.66,138805.65068493152,11.636,11.6441,11.6197,11.6279,138805.6507
2009-03-24 11:10:00,28.66,28.69,28.66,28.68,82619.86301369863,11.6279,11.64,11.6279,11.636,82619.863
2009-03-24 11:15:00,28.68,28.69,28.63,28.64,159246.57534246577,11.636,11.64,11.6157,11.6197,159246.5753
2009-03-24 11:20:00,28.64,28.68,28.63,28.66,139233.73287671234,11.6197,11.636,11.6157,11.6279,139233.7329
2009-03-24 11:25:00,28.65,28.68,28.64,28.64,95248.28767123289,11.6238,11.636,11.6197,11.6197,95248.2877
2009-03-24 11:30:00,28.64,28.65,28.56,28.56,175727.7397260274,11.6197,11.6238,11.5873,11.5873,175727.7397
2009-03-24 11:35:00,28.56,28.66,28.56,28.66,159246.57534246577,11.5873,11.6279,11.5873,11.6279,159246.5753
2009-03-24 11:40:00,28.66,28.68,28.64,28.68,107662.67123287672,11.6279,11.636,11.6197,11.636,107662.6712
2009-03-24 11:45:00,28.68,28.72,28.67,28.71,138698.6301369863,11.636,11.6522,11.6319,11.6481,138698.6301
2009-03-24 11:50:00,28.71,28.74,28.71,28.72,127140.4109589041,11.6481,11.6603,11.6481,11.6522,127140.411
2009-03-24 11:55:00,28.72,28.73,28.69,28.7,119970.03424657536,11.6522,11.6563,11.64,11.6441,119970.0342
2009-03-24 12:00:00,28.7,28.7,28.64,28.64,104773.11643835616,11.6441,11.6441,11.6197,11.6197,104773.1164
2009-03-24 12:05:00,28.64,28.67,28.62,28.65,142551.3698630137,11.6197,11.6319,11.6116,11.6238,142551.3699
2009-03-24 12:10:00,28.65,28.7,28.63,28.7,78339.04109589041,11.6238,11.6441,11.6157,11.6441,78339.0411
2009-03-24 12:15:00,28.7,28.76,28.69,28.74,84118.1506849315,11.6441,11.6684,11.64,11.6603,84118.1507
2009-03-24 12:20:00,28.74,28.77,28.73,28.77,103809.93150684932,11.6603,11.6725,11.6563,11.6725,103809.9315
2009-03-24 12:25:00,28.77,28.79,28.76,28.78,87649.82876712328,11.6725,11.6806,11.6684,11.6765,87649.8288
2009-03-24 12:30:00,28.77,28.82,28.76,28.76,109267.9794520548,11.6725,11.6928,11.6684,11.6684,109267.9795
2009-03-24 12:35:00,28.76,28.78,28.76,28.76,94071.06164383562,11.6684,11.6765,11.6684,11.6684,94071.0616
2009-03-24 12:40:00,28.76,28.76,28.73,28.73,88398.97260273973,11.6684,11.6684,11.6563,11.6563,88398.9726
2009-03-24 12:45:00,28.73,28.79,28.73,28.78,129708.90410958904,11.6563,11.6806,11.6563,11.6765,129708.9041
2009-03-24 12:50:00,28.79,28.83,28.79,28.83,134845.8904109589,11.6806,11.6968,11.6806,11.6968,134845.8904
2009-03-24 12:55:00,28.83,28.87,28.82,28.86,113334.7602739726,11.6968,11.7131,11.6928,11.709,113334.7603
2009-03-24 13:00:00,28.86,28.88,28.79,28.81,136344.1780821918,11.709,11.7171,11.6806,11.6887,136344.1781
2009-03-24 13:05:00,28.79,28.82,28.77,28.81,87649.82876712328,11.6806,11.6928,11.6725,11.6887,87649.8288
2009-03-24 13:10:00,28.81,28.84,28.76,28.83,126177.22602739726,11.6887,11.7009,11.6684,11.6968,126177.226
2009-03-24 13:15:00,28.82,28.85,28.78,28.83,141053.08219178082,11.6928,11.705,11.6765,11.6968,141053.0822
2009-03-24 13:20:00,28.83,28.85,28.83,28.85,105736.301369863,11.6968,11.705,11.6968,11.705,105736.3014
2009-03-24 13:25:00,28.84,28.89,28.84,28.87,106378.42465753424,11.7009,11.7212,11.7009,11.7131,106378.4247
2009-03-24 13:30:00,28.87,28.88,28.83,28.83,139661.81506849316,11.7131,11.7171,11.6968,11.6968,139661.8151
2009-03-24 13:35:00,28.83,28.86,28.81,28.84,115796.23287671233,11.6968,11.709,11.6887,11.7009,115796.2329
2009-03-24 13:40:00,28.84,28.88,28.84,28.86,73416.09589041096,11.7009,11.7171,11.7009,11.709,73416.0959
2009-03-24 13:45:00,28.86,28.88,28.81,28.82,113976.88356164384,11.709,11.7171,11.6887,11.6928,113976.8836
2009-03-24 13:50:00,28.82,28.84,28.78,28.81,142016.26712328766,11.6928,11.7009,11.6765,11.6887,142016.2671
2009-03-24 13:55:00,28.81,28.85,28.8,28.83,109696.06164383562,11.6887,11.705,11.6847,11.6968,109696.0616
2009-03-24 14:00:00,28.83,28.84,28.77,28.78,97495.7191780822,11.6968,11.7009,11.6725,11.6765,97495.7192
2009-03-24 14:05:00,28.78,28.84,28.78,28.84,144477.7397260274,11.6765,11.7009,11.6765,11.7009,144477.7397
2009-03-24 14:10:00,28.83,28.85,28.8,28.82,130029.96575342468,11.6968,11.705,11.6847,11.6928,130029.9658
2009-03-24 14:15:00,28.81,28.84,28.79,28.81,191138.698630137,11.6887,11.7009,11.6806,11.6887,191138.6986
2009-03-24 14:20:00,28.81,28.87,28.8,28.85,228167.80821917808,11.6887,11.7131,11.6847,11.705,228167.8082
2009-03-24 14:25:00,28.86,28.87,28.75,28.78,237799.65753424657,11.709,11.7131,11.6644,11.6765,237799.6575
2009-03-24 14:30:00,28.78,28.8,28.73,28.76,267123.2876712329,11.6765,11.6847,11.6563,11.6684,267123.2877
2009-03-24 14:35:00,28.77,28.8,28.73,28.77,137414.38356164383,11.6725,11.6847,11.6563,11.6725,137414.3836
2009-03-24 14:40:00,28.76,28.83,28.76,28.77,148651.54109589042,11.6684,11.6968,11.6684,11.6725,148651.5411
2009-03-24 14:45:00,28.77,28.81,28.75,28.75,223137.84246575343,11.6725,11.6887,11.6644,11.6644,223137.8425
2009-03-24 14:50:00,28.75,28.78,28.68,28.7,280500.8561643836,11.6644,11.6765,11.636,11.6441,280500.8562
2009-03-24 14:55:00,28.7,28.74,28.69,28.72,139340.75342465754,11.6441,11.6603,11.64,11.6522,139340.7534
2009-03-24 15:00:00,28.73,28.74,28.69,28.69,200449.48630136988,11.6563,11.6603,11.64,11.64,200449.4863
2009-03-24 15:05:00,28.69,28.71,28.67,28.69,223351.88356164383,11.64,11.6481,11.6319,11.64,223351.8836
2009-03-24 15:10:00,28.69,28.71,28.66,28.68,232448.6301369863,11.64,11.6481,11.6279,11.636,232448.6301
2009-03-24 15:15:00,28.66,28.69,28.62,28.62,343964.0410958904,11.6279,11.64,11.6116,11.6116,343964.0411
2009-03-24 15:20:00,28.63,28.68,28.6,28.62,314640.41095890413,11.6157,11.636,11.6035,11.6116,314640.411
2009-03-24 15:25:00,28.62,28.66,28.59,28.65,241117.294520548,11.6116,11.6279,11.5995,11.6238,241117.2945
2009-03-24 15:30:00,28.65,28.71,28.65,28.7,258882.70547945207,11.6238,11.6481,11.6238,11.6441,258882.7055
2009-03-24 15:35:00,28.7,28.79,28.69,28.78,251070.20547945207,11.6441,11.6806,11.64,11.6765,251070.2055
2009-03-24 15:40:00,28.78,28.79,28.64,28.66,308861.30136986304,11.6765,11.6806,11.6197,11.6279,308861.3014
2009-03-24 15:45:00,28.66,28.69,28.66,28.66,310252.5684931507,11.6279,11.64,11.6279,11.6279,310252.5685
2009-03-24 15:50:00,28.66,28.69,28.58,28.58,371147.2602739726,11.6279,11.64,11.5954,11.5954,371147.2603
2009-03-24 15:55:00,28.58,28.6,28.48,28.52,1052440.0684931506,11.5954,11.6035,11.5548,11.5711,1052440.0685
2009-03-25 09:30:00,28.73,28.73,28.5,28.53,645654.9657534247,11.6563,11.6563,11.5629,11.5751,645654.9658
2009-03-25 09:35:00,28.53,28.59,28.45,28.49,363762.84246575343,11.5751,11.5995,11.5427,11.5589,363762.8425
2009-03-25 09:40:00,28.49,28.51,28.46,28.49,303189.2123287671,11.5589,11.567,11.5467,11.5589,303189.2123
2009-03-25 09:45:00,28.48,28.56,28.41,28.42,499464.897260274,11.5548,11.5873,11.5264,11.5305,499464.8973
2009-03-25 09:50:00,28.42,28.51,28.4,28.5,515196.9178082192,11.5305,11.567,11.5224,11.5629,515196.9178
2009-03-25 09:55:00,28.5,28.56,28.47,28.5,276005.9931506849,11.5629,11.5873,11.5508,11.5629,276005.9932
2009-03-25 10:00:00,28.5,28.65,28.5,28.6,499250.8561643836,11.5629,11.6238,11.5629,11.6035,499250.8562
2009-03-25 10:05:00,28.59,28.73,28.56,28.69,397367.294520548,11.5995,11.6563,11.5873,11.64,397367.2945
2009-03-25 10:10:00,28.67,28.68,28.55,28.63,445633.5616438356,11.6319,11.636,11.5832,11.6157,445633.5616
2009-03-25 10:15:00,28.63,28.64,28.57,28.59,288420.37671232875,11.6157,11.6197,11.5913,11.5995,288420.3767
2009-03-25 10:20:00,28.59,28.59,28.56,28.56,156785.10273972602,11.5995,11.5995,11.5873,11.5873,156785.1027
2009-03-25 10:25:00,28.56,28.59,28.49,28.5,200770.54794520547,11.5873,11.5995,11.5589,11.5629,200770.5479
2009-03-25 10:30:00,28.5,28.55,28.43,28.47,331870.7191780822,11.5629,11.5832,11.5345,11.5508,331870.7192
2009-03-25 10:35:00,28.48,28.56,28.46,28.54,248287.67123287672,11.5548,11.5873,11.5467,11.5792,248287.6712
2009-03-25 10:40:00,28.55,28.57,28.48,28.5,238869.86301369863,11.5832,11.5913,11.5548,11.5629,238869.863
2009-03-25 10:45:00,28.49,28.5,28.46,28.49,296339.897260274,11.5589,11.5629,11.5467,11.5589,296339.8973
2009-03-25 10:50:00,28.49,28.51,28.47,28.51,202589.897260274,11.5589,11.567,11.5508,11.567,202589.8973
2009-03-25 10:55:00,28.51,28.56,28.44,28.45,161172.94520547945,11.567,11.5873,11.5386,11.5427,161172.9452
2009-03-25 11:00:00,28.45,28.46,28.41,28.42,235124.14383561644,11.5427,11.5467,11.5264,11.5305,235124.1438
2009-03-25 11:05:00,28.42,28.46,28.34,28.42,273223.4589041096,11.5305,11.5467,11.498,11.5305,273223.4589
2009-03-25 11:10:00,28.42,28.42,28.25,28.26,294413.5273972603,11.5305,11.5305,11.4615,11.4656,294413.5274
2009-03-25 11:15:00,28.26,28.27,28.18,28.22,223030.8219178082,11.4656,11.4696,11.4331,11.4493,223030.8219
2009-03-25 11:20:00,28.2,28.27,28.17,28.27,274293.66438356164,11.4412,11.4696,11.4291,11.4696,274293.6644
2009-03-25 11:25:00,28.27,28.37,28.26,28.37,176369.86301369863,11.4696,11.5102,11.4656,11.5102,176369.863
2009-03-25 11:30:00,28.37,28.41,28.36,28.41,155393.83561643836,11.5102,11.5264,11.5061,11.5264,155393.8356
2009-03-25 11:35:00,28.41,28.45,28.35,28.43,213827.0547945205,11.5264,11.5427,11.5021,11.5345,213827.0548
2009-03-25 11:40:00,28.43,28.43,28.34,28.42,293878.4246575342,11.5345,11.5345,11.498,11.5305,293878.4247
2009-03-25 11:45:00,28.42,28.55,28.42,28.55,223565.92465753423,11.5305,11.5832,11.5305,11.5832,223565.9247
2009-03-25 11:50:00,28.55,28.6,28.52,28.58,309610.44520547945,11.5832,11.6035,11.5711,11.5954,309610.4452
2009-03-25 11:55:00,28.58,28.6,28.52,28.53,231485.44520547945,11.5954,11.6035,11.5711,11.5751,231485.4452
2009-03-25 12:00:00,28.53,28.59,28.48,28.59,293985.44520547945,11.5751,11.5995,11.5548,11.5995,293985.4452
2009-03-25 12:05:00,28.59,28.63,28.56,28.57,195312.5,11.5995,11.6157,11.5873,11.5913,195312.5
2009-03-25 12:10:00,28.58,28.58,28.52,28.53,104238.01369863014,11.5954,11.5954,11.5711,11.5751,104238.0137
2009-03-25 12:15:00,28.53,28.53,28.48,28.48,95676.3698630137,11.5751,11.5751,11.5548,11.5548,95676.3699
2009-03-25 12:20:00,28.48,28.52,28.44,28.46,129280.82191780822,11.5548,11.5711,11.5386,11.5467,129280.8219
2009-03-25 12:25:00,28.46,28.53,28.44,28.51,111836.47260273973,11.5467,11.5751,11.5386,11.567,111836.4726
2009-03-25 12:30:00,28.51,28.54,28.5,28.52,74593.32191780822,11.567,11.5792,11.5629,11.5711,74593.3219
2009-03-25 12:35:00,28.52,28.56,28.47,28.51,135595.03424657535,11.5711,11.5873,11.5508,11.567,135595.0342
2009-03-25 12:40:00,28.5,28.54,28.48,28.5,164490.58219178082,11.5629,11.5792,11.5548,11.5629,164490.5822
2009-03-25 12:45:00,28.5,28.53,28.46,28.49,115903.25342465754,11.5629,11.5751,11.5467,11.5589,115903.2534
2009-03-25 12:50:00,28.47,28.48,28.42,28.48,154430.65068493152,11.5508,11.5548,11.5305,11.5548,154430.6507
2009-03-25 12:55:00,28.48,28.5,28.47,28.49,90539.38356164384,11.5548,11.5629,11.5508,11.5589,90539.3836
2009-03-25 13:00:00,28.49,28.56,28.49,28.56,144263.698630137,11.5589,11.5873,11.5589,11.5873,144263.6986
2009-03-25 13:05:00,28.56,28.56,28.49,28.5,118364.72602739726,11.5873,11.5873,11.5589,11.5629,118364.726
2009-03-25 13:10:00,28.51,28.54,28.46,28.48,98565.92465753424,11.567,11.5792,11.5467,11.5548,98565.9247
2009-03-25 13:15:00,28.48,28.49,28.42,28.43,99315.06849315068,11.5548,11.5589,11.5305,11.5345,99315.0685
2009-03-25 13:20:00,28.43,28.48,28.42,28.47,126712.32876712328,11.5345,11.5548,11.5305,11.5508,126712.3288
2009-03-25 13:25:00,28.47,28.5,28.3,28.33,311643.8356164384,11.5508,11.5629,11.4818,11.494,311643.8356
2009-03-25 13:30:00,28.33,28.34,28.25,28.25,248822.7739726028,11.494,11.498,11.4615,11.4615,248822.774
2009-03-25 13:35:00,28.25,28.25,28.17,28.17,409995.7191780822,11.4615,11.4615,11.4291,11.4291,409995.7192
2009-03-25 13:40:00,28.17,28.18,28.07,28.13,422517.1232876713,11.4291,11.4331,11.3885,11.4128,422517.1233
2009-03-25 13:45:00,28.12,28.13,28.03,28.06,359803.08219178085,11.4088,11.4128,11.3723,11.3844,359803.0822
2009-03-25 13:50:00,28.04,28.09,27.99,28.02,583797.0890410959,11.3763,11.3966,11.356,11.3682,583797.089
2009-03-25 13:55:00,28.02,28.04,27.95,27.96,302975.1712328767,11.3682,11.3763,11.3398,11.3439,302975.1712
2009-03-25 14:00:00,27.95,27.96,27.8,27.81,401648.11643835617,11.3398,11.3439,11.2789,11.283,401648.1164
2009-03-25 14:05:00,27.81,27.82,27.63,27.66,671767.9794520548,11.283,11.2871,11.21,11.2221,671767.9795
2009-03-25 14:10:00,27.66,28.38,27.63,27.65,424443.4931506849,11.2221,11.5143,11.21,11.2181,424443.4932
2009-03-25 14:15:00,27.65,27.74,27.63,27.7,482127.5684931507,11.2181,11.2546,11.21,11.2384,482127.5685
2009-03-25 14:20:00,27.7,27.82,27.65,27.77,254280.8219178082,11.2384,11.2871,11.2181,11.2668,254280.8219
2009-03-25 14:25:00,27.77,27.79,27.64,27.65,507491.4383561644,11.2668,11.2749,11.214,11.2181,507491.4384
2009-03-25 14:30:00,27.65,27.69,27.59,27.6,342144.69178082194,11.2181,11.2343,11.1937,11.1978,342144.6918
2009-03-25 14:35:00,27.59,27.62,27.56,27.57,328874.1438356164,11.1937,11.2059,11.1816,11.1856,328874.1438
2009-03-25 14:40:00,27.57,27.65,27.56,27.58,179901.54109589042,11.1856,11.2181,11.1816,11.1897,179901.5411
2009-03-25 14:45:00,27.57,27.64,27.47,27.63,378424.65753424657,11.1856,11.214,11.1451,11.21,378424.6575
2009-03-25 14:50:00,27.62,27.64,27.52,27.61,226776.5410958904,11.2059,11.214,11.1653,11.2019,226776.5411
2009-03-25 14:55:00,27.61,27.65,27.56,27.56,292594.1780821918,11.2019,11.2181,11.1816,11.1816,292594.1781
2009-03-25 15:00:00,27.56,27.6,27.49,27.56,363441.7808219178,11.1816,11.1978,11.1532,11.1816,363441.7808
2009-03-25 15:05:00,27.56,27.65,27.56,27.61,313035.102739726,11.1816,11.2181,11.1816,11.2019,313035.1027
2009-03-25 15:10:00,27.61,27.66,27.57,27.65,331763.69863013696,11.2019,11.2221,11.1856,11.2181,331763.6986
2009-03-25 15:15:00,27.65,27.71,27.61,27.65,219927.2260273973,11.2181,11.2424,11.2019,11.2181,219927.226
2009-03-25 15:20:00,27.65,27.68,27.58,27.58,307255.9931506849,11.2181,11.2303,11.1897,11.1897,307255.9932
2009-03-25 15:25:00,27.57,27.65,27.56,27.61,276755.1369863014,11.1856,11.2181,11.1816,11.2019,276755.137
2009-03-25 15:30:00,27.61,27.7,27.61,27.7,362478.5958904109,11.2019,11.2384,11.2019,11.2384,362478.5959
2009-03-25 15:35:00,27.7,27.76,27.67,27.72,381742.294520548,11.2384,11.2627,11.2262,11.2465,381742.2945
2009-03-25 15:40:00,27.71,27.85,27.65,27.84,453017.9794520548,11.2424,11.2992,11.2181,11.2952,453017.9795
2009-03-25 15:45:00,27.85,27.87,27.73,27.76,727204.6232876712,11.2992,11.3073,11.2505,11.2627,727204.6233
2009-03-25 15:50:00,27.75,27.9,27.71,27.9,666202.9109589041,11.2587,11.3195,11.2424,11.3195,666202.911
2009-03-25 15:55:00,27.9,28.18,27.89,28.15,1592144.691780822,11.3195,11.4331,11.3155,11.4209,1592144.6918
2009-03-26 09:30:00,28.44,28.45,27.99,28.12,829302.2260273973,11.5386,11.5427,11.356,11.4088,829302.226
2009-03-26 09:35:00,28.11,28.17,27.68,27.86,979666.095890411,11.4047,11.4291,11.2303,11.3033,979666.0959
2009-03-26 09:40:00,27.86,28.06,27.8,28.04,322131.8493150685,11.3033,11.3844,11.2789,11.3763,322131.8493
2009-03-26 09:45:00,28.04,28.06,27.85,27.85,429152.397260274,11.3763,11.3844,11.2992,11.2992,429152.3973
2009-03-26 09:50:00,27.85,27.94,27.8,27.88,259096.7465753425,11.2992,11.3357,11.2789,11.3114,259096.7466
2009-03-26 09:55:00,27.87,27.89,27.72,27.72,372217.4657534247,11.3073,11.3155,11.2465,11.2465,372217.4658
2009-03-26 10:00:00,27.72,27.75,27.7,27.74,344392.12328767125,11.2465,11.2587,11.2384,11.2546,344392.1233
2009-03-26 10:05:00,27.72,27.79,27.72,27.75,231271.40410958903,11.2465,11.2749,11.2465,11.2587,231271.4041
2009-03-26 10:10:00,27.75,27.76,27.52,27.57,400149.8287671233,11.2587,11.2627,11.1653,11.1856,400149.8288
2009-03-26 10:15:00,27.57,27.61,27.51,27.54,243899.82876712328,11.1856,11.2019,11.1613,11.1735,243899.8288
2009-03-26 10:20:00,27.54,27.64,27.53,27.63,226990.5821917808,11.1735,11.214,11.1694,11.21,226990.5822
2009-03-26 10:25:00,27.64,27.75,27.64,27.74,280714.897260274,11.214,11.2587,11.214,11.2546,280714.8973
2009-03-26 10:30:00,27.75,27.8,27.64,27.75,293129.2808219178,11.2587,11.2789,11.214,11.2587,293129.2808
2009-03-26 10:35:00,27.75,27.85,27.75,27.8,248929.794520548,11.2587,11.2992,11.2587,11.2789,248929.7945
2009-03-26 10:40:00,27.79,27.84,27.77,27.79,255672.0890410959,11.2749,11.2952,11.2668,11.2749,255672.089
2009-03-26 10:45:00,27.79,27.82,27.67,27.67,248394.69178082192,11.2749,11.2871,11.2262,11.2262,248394.6918
2009-03-26 10:50:00,27.67,27.75,27.6,27.7,257705.4794520548,11.2262,11.2587,11.1978,11.2384,257705.4795
2009-03-26 10:55:00,27.7,27.77,27.69,27.75,191994.86301369863,11.2384,11.2668,11.2343,11.2587,191994.863
2009-03-26 11:00:00,27.75,27.8,27.73,27.76,137093.3219178082,11.2587,11.2789,11.2505,11.2627,137093.3219
2009-03-26 11:05:00,27.75,27.83,27.73,27.8,189747.4315068493,11.2587,11.2911,11.2505,11.2789,189747.4315
2009-03-26 11:10:00,27.79,27.87,27.79,27.86,265946.0616438356,11.2749,11.3073,11.2749,11.3033,265946.0616
2009-03-26 11:15:00,27.86,27.92,27.85,27.85,183112.15753424657,11.3033,11.3276,11.2992,11.2992,183112.1575
2009-03-26 11:20:00,27.85,27.9,27.85,27.87,186108.7328767124,11.2992,11.3195,11.2992,11.3073,186108.7329
2009-03-26 11:25:00,27.86,27.89,27.84,27.86,160102.7397260274,11.3033,11.3155,11.2952,11.3033,160102.7397
2009-03-26 11:30:00,27.86,27.93,27.85,27.93,158390.4109589041,11.3033,11.3317,11.2992,11.3317,158390.411
2009-03-26 11:35:00,27.93,27.96,27.88,27.95,181934.9315068493,11.3317,11.3439,11.3114,11.3398,181934.9315
2009-03-26 11:40:00,27.95,27.97,27.88,27.95,139019.69178082192,11.3398,11.3479,11.3114,11.3398,139019.6918
2009-03-26 11:45:00,27.95,27.95,27.86,27.88,147474.31506849316,11.3398,11.3398,11.3033,11.3114,147474.3151
2009-03-26 11:50:00,27.86,27.89,27.78,27.85,301262.84246575343,11.3033,11.3155,11.2708,11.2992,301262.8425
2009-03-26 11:55:00,27.85,27.9,27.85,27.88,104238.01369863014,11.2992,11.3195,11.2992,11.3114,104238.0137
2009-03-26 12:00:00,27.88,27.95,27.86,27.92,130672.0890410959,11.3114,11.3398,11.3033,11.3276,130672.089
2009-03-26 12:05:00,27.92,27.99,27.92,27.97,202268.8356164384,11.3276,11.356,11.3276,11.3479,202268.8356
2009-03-26 12:10:00,27.97,27.99,27.95,27.99,164704.62328767125,11.3479,11.356,11.3398,11.356,164704.6233
2009-03-26 12:15:00,27.99,28.03,27.98,28.02,204623.2876712329,11.356,11.3723,11.352,11.3682,204623.2877
2009-03-26 12:20:00,28.03,28.1,28.01,28.06,267230.30821917806,11.3723,11.4007,11.3641,11.3844,267230.3082
2009-03-26 12:25:00,28.06,28.1,28.01,28.08,219499.14383561644,11.3844,11.4007,11.3641,11.3925,219499.1438
2009-03-26 12:30:00,28.09,28.09,27.96,27.98,211044.5205479452,11.3966,11.3966,11.3439,11.352,211044.5205
2009-03-26 12:35:00,27.98,28.01,27.93,27.97,190496.5753424657,11.352,11.3641,11.3317,11.3479,190496.5753
2009-03-26 12:40:00,27.98,27.98,27.86,27.87,131956.33561643836,11.352,11.352,11.3033,11.3073,131956.3356
2009-03-26 12:45:00,27.88,27.91,27.86,27.89,98137.84246575342,11.3114,11.3236,11.3033,11.3155,98137.8425
2009-03-26 12:50:00,27.89,27.92,27.86,27.89,91395.54794520549,11.3155,11.3276,11.3033,11.3155,91395.5479
2009-03-26 12:55:00,27.89,27.94,27.86,27.91,125535.10273972603,11.3155,11.3357,11.3033,11.3236,125535.1027
2009-03-26 13:00:00,27.91,28.09,27.9,28.01,250963.18493150684,11.3236,11.3966,11.3195,11.3641,250963.1849
2009-03-26 13:05:00,28.02,28.14,28.01,28.13,248501.7123287671,11.3682,11.4169,11.3641,11.4128,248501.7123
2009-03-26 13:10:00,28.13,28.13,28.03,28.05,276113.0136986301,11.4128,11.4128,11.3723,11.3804,276113.0137
2009-03-26 13:15:00,28.05,28.13,28.02,28.08,333154.9657534247,11.3804,11.4128,11.3682,11.3925,333154.9658
2009-03-26 13:20:00,28.08,28.31,28.07,28.27,676262.8424657534,11.3925,11.4859,11.3885,11.4696,676262.8425
2009-03-26 13:25:00,28.27,28.33,28.25,28.31,487371.5753424658,11.4696,11.494,11.4615,11.4859,487371.5753
2009-03-26 13:30:00,28.31,28.41,28.31,28.38,561750.8561643836,11.4859,11.5264,11.4859,11.5143,561750.8562
2009-03-26 13:35:00,28.38,28.46,28.37,28.45,586900.6849315069,11.5143,11.5467,11.5102,11.5427,586900.6849
2009-03-26 13:40:00,28.45,28.49,28.38,28.39,268728.59589041094,11.5427,11.5589,11.5143,11.5183,268728.5959
2009-03-26 13:45:00,28.39,28.42,28.36,28.37,140089.89726027398,11.5183,11.5305,11.5061,11.5102,140089.8973
2009-03-26 13:50:00,28.37,28.42,28.34,28.34,134631.84931506848,11.5102,11.5305,11.498,11.498,134631.8493
2009-03-26 13:55:00,28.34,28.37,28.32,28.35,133989.72602739726,11.498,11.5102,11.4899,11.5021,133989.726
2009-03-26 14:00:00,28.35,28.43,28.33,28.42,194884.4178082192,11.5021,11.5345,11.494,11.5305,194884.4178
2009-03-26 14:05:00,28.42,28.46,28.4,28.42,171553.93835616438,11.5305,11.5467,11.5224,11.5305,171553.9384
2009-03-26 14:10:00,28.42,28.43,28.36,28.41,136237.15753424657,11.5305,11.5345,11.5061,11.5264,136237.1575
2009-03-26 14:15:00,28.41,28.42,28.31,28.31,142123.2876712329,11.5264,11.5305,11.4859,11.4859,142123.2877
2009-03-26 14:20:00,28.31,28.34,28.29,28.3,209011.1301369863,11.4859,11.498,11.4777,11.4818,209011.1301
2009-03-26 14:25:00,28.31,28.35,28.22,28.23,213720.0342465753,11.4859,11.5021,11.4493,11.4534,213720.0342
2009-03-26 14:30:00,28.23,28.24,28.17,28.23,192744.00684931508,11.4534,11.4575,11.4291,11.4534,192744.0068
2009-03-26 14:35:00,28.23,28.31,28.21,28.25,151648.11643835617,11.4534,11.4859,11.4453,11.4615,151648.1164
2009-03-26 14:40:00,28.26,28.27,28.21,28.22,105094.17808219178,11.4656,11.4696,11.4453,11.4493,105094.1781
2009-03-26 14:45:00,28.22,28.34,28.21,28.31,220676.3698630137,11.4493,11.498,11.4453,11.4859,220676.3699
2009-03-26 14:50:00,28.31,28.32,28.18,28.22,392016.26712328766,11.4859,11.4899,11.4331,11.4493,392016.2671
2009-03-26 14:55:00,28.22,28.24,28.08,28.08,348565.9246575342,11.4493,11.4575,11.3925,11.3925,348565.9247
2009-03-26 15:00:00,28.08,28.14,28.08,28.13,242722.602739726,11.3925,11.4169,11.3925,11.4128,242722.6027
2009-03-26 15:05:00,28.13,28.27,28.1,28.25,255351.02739726027,11.4128,11.4696,11.4007,11.4615,255351.0274
2009-03-26 15:10:00,28.24,28.27,28.23,28.24,212970.8904109589,11.4575,11.4696,11.4534,11.4575,212970.8904
2009-03-26 15:15:00,28.24,28.27,28.18,28.19,245505.13698630137,11.4575,11.4696,11.4331,11.4372,245505.137
2009-03-26 15:20:00,28.19,28.33,28.19,28.3,250642.12328767125,11.4372,11.494,11.4372,11.4818,250642.1233
2009-03-26 15:25:00,28.3,28.37,28.3,28.36,195312.5,11.4818,11.5102,11.4818,11.5061,195312.5
2009-03-26 15:30:00,28.36,28.43,28.34,28.39,368792.80821917806,11.5061,11.5345,11.498,11.5183,368792.8082
2009-03-26 15:35:00,28.38,28.42,28.36,28.4,395119.86301369866,11.5143,11.5305,11.5061,11.5224,395119.863
2009-03-26 15:40:00,28.4,28.55,28.4,28.52,608518.8356164384,11.5224,11.5832,11.5224,11.5711,608518.8356
2009-03-26 15:45:00,28.52,28.54,28.5,28.52,388805.6506849315,11.5711,11.5792,11.5629,11.5711,388805.6507
2009-03-26 15:50:00,28.53,28.56,28.47,28.49,620505.1369863014,11.5751,11.5873,11.5508,11.5589,620505.137
2009-03-26 15:55:00,28.5,28.53,28.45,28.51,763591.6095890411,11.5629,11.5751,11.5427,11.567,763591.6096
2009-03-27 09:30:00,28.39,28.41,28.22,28.41,399293.6643835616,11.5183,11.5264,11.4493,11.5264,399293.6644
2009-03-27 09:35:00,28.41,28.52,28.38,28.51,269156.6780821918,11.5264,11.5711,11.5143,11.567,269156.6781
2009-03-27 09:40:00,28.51,28.51,28.32,28.34,232341.6095890411,11.567,11.567,11.4899,11.498,232341.6096
2009-03-27 09:45:00,28.34,28.34,28.21,28.26,199058.2191780822,11.498,11.498,11.4453,11.4656,199058.2192
2009-03-27 09:50:00,28.25,28.34,28.22,28.31,124357.87671232875,11.4615,11.498,11.4493,11.4859,124357.8767
2009-03-27 09:55:00,28.32,28.39,28.18,28.25,241545.37671232875,11.4899,11.5183,11.4331,11.4615,241545.3767
2009-03-27 10:00:00,28.26,28.31,28.18,28.23,181613.8698630137,11.4656,11.4859,11.4331,11.4534,181613.8699
2009-03-27 10:05:00,28.23,28.3,28.16,28.18,201947.7739726028,11.4534,11.4818,11.425,11.4331,201947.774
2009-03-27 10:10:00,28.17,28.24,28.17,28.24,171018.83561643836,11.4291,11.4575,11.4291,11.4575,171018.8356
2009-03-27 10:15:00,28.24,28.27,28.18,28.19,207084.7602739726,11.4575,11.4696,11.4331,11.4372,207084.7603
2009-03-27 10:20:00,28.19,28.27,28.19,28.26,182363.0136986301,11.4372,11.4696,11.4372,11.4656,182363.0137
2009-03-27 10:25:00,28.25,28.33,28.25,28.32,150577.9109589041,11.4615,11.494,11.4615,11.4899,150577.911
2009-03-27 10:30:00,28.32,28.39,28.27,28.37,178617.29452054793,11.4899,11.5183,11.4696,11.5102,178617.2945
2009-03-27 10:35:00,28.37,28.4,28.33,28.34,151541.09589041097,11.5102,11.5224,11.494,11.498,151541.0959
2009-03-27 10:40:00,28.35,28.42,28.28,28.29,160316.7808219178,11.5021,11.5305,11.4737,11.4777,160316.7808
2009-03-27 10:45:00,28.29,28.36,28.24,28.24,160530.8219178082,11.4777,11.5061,11.4575,11.4575,160530.8219
2009-03-27 10:50:00,28.25,28.37,28.24,28.31,154216.6095890411,11.4615,11.5102,11.4575,11.4859,154216.6096
2009-03-27 10:55:00,28.31,28.34,28.27,28.29,159567.63698630137,11.4859,11.498,11.4696,11.4777,159567.637
2009-03-27 11:00:00,28.29,28.29,28.24,28.26,157534.24657534246,11.4777,11.4777,11.4575,11.4656,157534.2466
2009-03-27 11:05:00,28.26,28.3,28.19,28.2,341288.5273972603,11.4656,11.4818,11.4372,11.4412,341288.5274
2009-03-27 11:10:00,28.2,28.27,28.18,28.25,178296.23287671234,11.4412,11.4696,11.4331,11.4615,178296.2329
2009-03-27 11:15:00,28.25,28.26,28.22,28.23,123715.75342465754,11.4615,11.4656,11.4493,11.4534,123715.7534
2009-03-27 11:20:00,28.22,28.29,28.21,28.25,96211.47260273973,11.4493,11.4777,11.4453,11.4615,96211.4726
2009-03-27 11:25:00,28.24,28.29,28.16,28.21,127996.57534246576,11.4575,11.4777,11.425,11.4453,127996.5753
2009-03-27 11:30:00,28.2,28.24,28.15,28.19,93428.93835616438,11.4412,11.4575,11.4209,11.4372,93428.9384
2009-03-27 11:35:00,28.19,28.23,28.18,28.21,63570.20547945205,11.4372,11.4534,11.4331,11.4453,63570.2055
2009-03-27 11:40:00,28.22,28.27,28.19,28.25,85188.35616438356,11.4493,11.4696,11.4372,11.4615,85188.3562
2009-03-27 11:45:00,28.26,28.33,28.25,28.3,191352.7397260274,11.4656,11.494,11.4615,11.4818,191352.7397
2009-03-27 11:50:00,28.3,28.36,28.29,28.35,113655.82191780822,11.4818,11.5061,11.4777,11.5021,113655.8219
2009-03-27 11:55:00,28.34,28.36,28.27,28.36,115368.1506849315,11.498,11.5061,11.4696,11.5061,115368.1507
2009-03-27 12:00:00,28.36,28.4,28.35,28.39,109053.93835616438,11.5061,11.5224,11.5021,11.5183,109053.9384
2009-03-27 12:05:00,28.39,28.42,28.35,28.42,124571.91780821918,11.5183,11.5305,11.5021,11.5305,124571.9178
2009-03-27 12:10:00,28.42,28.43,28.36,28.4,154002.5684931507,11.5305,11.5345,11.5061,11.5224,154002.5685
2009-03-27 12:15:00,28.4,28.43,28.35,28.41,88934.07534246576,11.5224,11.5345,11.5021,11.5264,88934.0753
2009-03-27 12:20:00,28.42,28.42,28.35,28.36,89576.19863013699,11.5305,11.5305,11.5021,11.5061,89576.1986
2009-03-27 12:25:00,28.37,28.4,28.36,28.36,92572.77397260274,11.5102,11.5224,11.5061,11.5061,92572.774
2009-03-27 12:30:00,28.36,28.4,28.32,28.4,126177.22602739726,11.5061,11.5224,11.4899,11.5224,126177.226
2009-03-27 12:35:00,28.4,28.41,28.36,28.4,62071.91780821918,11.5224,11.5264,11.5061,11.5224,62071.9178
2009-03-27 12:40:00,28.4,28.42,28.36,28.4,131528.25342465754,11.5224,11.5305,11.5061,11.5224,131528.2534
2009-03-27 12:45:00,28.4,28.42,28.38,28.4,88505.99315068494,11.5224,11.5305,11.5143,11.5224,88505.9932
2009-03-27 12:50:00,28.41,28.43,28.41,28.42,148544.5205479452,11.5264,11.5345,11.5264,11.5305,148544.5205
2009-03-27 12:55:00,28.42,28.42,28.36,28.38,93964.0410958904,11.5305,11.5305,11.5061,11.5143,93964.0411
2009-03-27 13:00:00,28.39,28.39,28.37,28.37,74807.36301369863,11.5183,11.5183,11.5102,11.5102,74807.363
2009-03-27 13:05:00,28.38,28.42,28.37,28.39,193172.0890410959,11.5143,11.5305,11.5102,11.5183,193172.089
2009-03-27 13:10:00,28.39,28.42,28.37,28.41,137842.46575342465,11.5183,11.5305,11.5102,11.5264,137842.4658
2009-03-27 13:15:00,28.41,28.45,28.41,28.43,146297.0890410959,11.5264,11.5427,11.5264,11.5345,146297.089
2009-03-27 13:20:00,28.44,28.46,28.42,28.44,65175.51369863014,11.5386,11.5467,11.5305,11.5386,65175.5137
2009-03-27 13:25:00,28.44,28.5,28.44,28.49,133133.56164383562,11.5386,11.5629,11.5386,11.5589,133133.5616
2009-03-27 13:30:00,28.49,28.51,28.45,28.5,189961.47260273973,11.5589,11.567,11.5427,11.5629,189961.4726
2009-03-27 13:35:00,28.51,28.51,28.41,28.42,118578.76712328767,11.567,11.567,11.5264,11.5305,118578.7671
2009-03-27 13:40:00,28.41,28.43,28.27,28.33,202589.897260274,11.5264,11.5345,11.4696,11.494,202589.8973
2009-03-27 13:45:00,28.33,28.37,28.28,28.35,142979.45205479453,11.494,11.5102,11.4737,11.5021,142979.4521
2009-03-27 13:50:00,28.35,28.36,28.28,28.29,117187.5,11.5021,11.5061,11.4737,11.4777,117187.5
2009-03-27 13:55:00,28.29,28.35,28.28,28.35,89576.19863013699,11.4777,11.5021,11.4737,11.5021,89576.1986
2009-03-27 14:00:00,28.35,28.41,28.27,28.4,153895.54794520547,11.5021,11.5264,11.4696,11.5224,153895.5479
2009-03-27 14:05:00,28.4,28.42,28.34,28.4,122003.42465753424,11.5224,11.5305,11.498,11.5224,122003.4247
2009-03-27 14:10:00,28.39,28.43,28.34,28.37,106485.44520547944,11.5183,11.5345,11.498,11.5102,106485.4452
2009-03-27 14:15:00,28.38,28.41,28.33,28.38,128745.7191780822,11.5143,11.5264,11.494,11.5143,128745.7192
2009-03-27 14:20:00,28.38,28.47,28.35,28.45,128210.61643835616,11.5143,11.5508,11.5021,11.5427,128210.6164
2009-03-27 14:25:00,28.45,28.48,28.42,28.43,77910.95890410959,11.5427,11.5548,11.5305,11.5345,77910.9589
2009-03-27 14:30:00,28.43,28.47,28.42,28.46,165132.70547945207,11.5345,11.5508,11.5305,11.5467,165132.7055
2009-03-27 14:35:00,28.45,28.51,28.42,28.44,124678.93835616438,11.5427,11.567,11.5305,11.5386,124678.9384
2009-03-27 14:40:00,28.44,28.52,28.43,28.52,189105.30821917808,11.5386,11.5711,11.5345,11.5711,189105.3082
2009-03-27 14:45:00,28.51,28.52,28.39,28.46,262200.34246575343,11.567,11.5711,11.5183,11.5467,262200.3425
2009-03-27 14:50:00,28.46,28.49,28.38,28.48,170590.75342465754,11.5467,11.5589,11.5143,11.5548,170590.7534
2009-03-27 14:55:00,28.49,28.58,28.45,28.56,140625.0,11.5589,11.5954,11.5427,11.5873,140625.0
2009-03-27 15:00:00,28.56,28.74,28.56,28.69,352739.72602739726,11.5873,11.6603,11.5873,11.64,352739.726
2009-03-27 15:05:00,28.7,28.72,28.64,28.65,133668.66438356164,11.6441,11.6522,11.6197,11.6238,133668.6644
2009-03-27 15:10:00,28.65,28.72,28.6,28.63,126284.24657534246,11.6238,11.6522,11.6035,11.6157,126284.2466
2009-03-27 15:15:00,28.64,28.71,28.61,28.69,141481.16438356164,11.6197,11.6481,11.6076,11.64,141481.1644
2009-03-27 15:20:00,28.69,28.7,28.65,28.65,176369.86301369863,11.64,11.6441,11.6238,11.6238,176369.863
2009-03-27 15:25:00,28.66,28.67,28.57,28.61,196596.7465753425,11.6279,11.6319,11.5913,11.6076,196596.7466
2009-03-27 15:30:00,28.62,28.7,28.6,28.6,256528.2534246576,11.6116,11.6441,11.6035,11.6035,256528.2534
2009-03-27 15:35:00,28.6,28.61,28.5,28.52,252247.43150684933,11.6035,11.6076,11.5629,11.5711,252247.4315
2009-03-27 15:40:00,28.52,28.69,28.48,28.63,404537.6712328767,11.5711,11.64,11.5548,11.6157,404537.6712
2009-03-27 15:45:00,28.62,28.69,28.6,28.67,239404.96575342465,11.6116,11.64,11.6035,11.6319,239404.9658
2009-03-27 15:50:00,28.67,28.7,28.56,28.57,353167.80821917806,11.6319,11.6441,11.5873,11.5913,353167.8082
2009-03-27 15:55:00,28.56,28.61,28.45,28.57,674657.5342465753,11.5873,11.6076,11.5427,11.5913,674657.5342
2009-03-30 09:30:00,28.3,28.3,28.13,28.15,365582.19178082194,11.4818,11.4818,11.4128,11.4209,365582.1918
2009-03-30 09:35:00,28.14,28.18,28.1,28.12,461365.5821917809,11.4169,11.4331,11.4007,11.4088,461365.5822
2009-03-30 09:40:00,28.11,28.22,28.04,28.19,413527.397260274,11.4047,11.4493,11.3763,11.4372,413527.3973
2009-03-30 09:45:00,28.19,28.2,28.08,28.1,217358.7328767124,11.4372,11.4412,11.3925,11.4007,217358.7329
2009-03-30 09:50:00,28.1,28.15,28.05,28.12,243471.7465753425,11.4007,11.4209,11.3804,11.4088,243471.7466
2009-03-30 09:55:00,28.12,28.2,28.11,28.18,135916.09589041097,11.4088,11.4412,11.4047,11.4331,135916.0959
2009-03-30 10:00:00,28.17,28.19,28.11,28.11,163527.39726027398,11.4291,11.4372,11.4047,11.4047,163527.3973
2009-03-30 10:05:00,28.1,28.2,28.08,28.19,129708.90410958904,11.4007,11.4412,11.3925,11.4372,129708.9041
2009-03-30 10:10:00,28.2,28.2,28.13,28.16,153574.48630136988,11.4412,11.4412,11.4128,11.425,153574.4863
2009-03-30 10:15:00,28.16,28.17,28.05,28.05,277611.30136986304,11.425,11.4291,11.3804,11.3804,277611.3014
2009-03-30 10:20:00,28.06,28.06,27.97,28.04,226455.4794520548,11.3844,11.3844,11.3479,11.3763,226455.4795
2009-03-30 10:25:00,28.03,28.08,28.01,28.07,183005.13698630137,11.3723,11.3925,11.3641,11.3885,183005.137
2009-03-30 10:30:00,28.07,28.07,27.93,27.98,202054.794520548,11.3885,11.3885,11.3317,11.352,202054.7945
2009-03-30 10:35:00,27.98,27.99,27.92,27.93,214148.11643835617,11.352,11.356,11.3276,11.3317,214148.1164
2009-03-30 10:40:00,27.93,27.93,27.82,27.83,223886.98630136988,11.3317,11.3317,11.2871,11.2911,223886.9863
2009-03-30 10:45:00,27.84,27.91,27.81,27.91,130136.98630136986,11.2952,11.3236,11.283,11.3236,130136.9863
2009-03-30 10:50:00,27.91,27.94,27.9,27.94,78981.16438356164,11.3236,11.3357,11.3195,11.3357,78981.1644
2009-03-30 10:55:00,27.93,27.99,27.93,27.98,220890.4109589041,11.3317,11.356,11.3317,11.352,220890.411
2009-03-30 11:00:00,27.97,27.99,27.91,27.92,81977.7397260274,11.3479,11.356,11.3236,11.3276,81977.7397
2009-03-30 11:05:00,27.93,27.97,27.87,27.9,159246.57534246577,11.3317,11.3479,11.3073,11.3195,159246.5753
2009-03-30 11:10:00,27.9,28.05,27.9,28.0,122217.46575342468,11.3195,11.3804,11.3195,11.3601,122217.4658
2009-03-30 11:15:00,27.99,28.03,27.97,27.98,100064.21232876711,11.356,11.3723,11.3479,11.352,100064.2123
2009-03-30 11:20:00,27.99,28.05,27.97,27.98,132598.4589041096,11.356,11.3804,11.3479,11.352,132598.4589
2009-03-30 11:25:00,27.97,28.0,27.92,27.93,131100.17123287672,11.3479,11.3601,11.3276,11.3317,131100.1712
2009-03-30 11:30:00,27.93,27.93,27.86,27.89,163313.35616438356,11.3317,11.3317,11.3033,11.3155,163313.3562
2009-03-30 11:35:00,27.89,27.96,27.89,27.95,99636.1301369863,11.3155,11.3439,11.3155,11.3398,99636.1301
2009-03-30 11:40:00,27.95,27.98,27.93,27.96,124036.81506849316,11.3398,11.352,11.3317,11.3439,124036.8151
2009-03-30 11:45:00,27.95,27.99,27.93,27.99,113334.7602739726,11.3398,11.356,11.3317,11.356,113334.7603
2009-03-30 11:50:00,27.99,28.01,27.94,27.97,124464.89726027397,11.356,11.3641,11.3357,11.3479,124464.8973
2009-03-30 11:55:00,27.96,27.98,27.93,27.97,167166.09589041097,11.3439,11.352,11.3317,11.3479,167166.0959
2009-03-30 12:00:00,27.97,27.99,27.93,27.98,133668.66438356164,11.3479,11.356,11.3317,11.352,133668.6644
2009-03-30 12:05:00,27.99,28.03,27.98,28.01,177547.0890410959,11.356,11.3723,11.352,11.3641,177547.089
2009-03-30 12:10:00,28.02,28.05,27.98,27.98,157641.26712328766,11.3682,11.3804,11.352,11.352,157641.2671
2009-03-30 12:15:00,27.98,28.0,27.92,27.98,251391.2671232877,11.352,11.3601,11.3276,11.352,251391.2671
2009-03-30 12:20:00,27.98,28.0,27.96,28.0,139661.81506849316,11.352,11.3601,11.3439,11.3601,139661.8151
2009-03-30 12:25:00,28.0,28.0,27.94,27.97,132598.4589041096,11.3601,11.3601,11.3357,11.3479,132598.4589
2009-03-30 12:30:00,27.96,27.96,27.9,27.91,131956.33561643836,11.3439,11.3439,11.3195,11.3236,131956.3356
2009-03-30 12:35:00,27.91,27.95,27.89,27.9,154644.69178082192,11.3236,11.3398,11.3155,11.3195,154644.6918
2009-03-30 12:40:00,27.9,27.9,27.85,27.85,101990.58219178082,11.3195,11.3195,11.2992,11.2992,101990.5822
2009-03-30 12:45:00,27.85,27.9,27.85,27.89,76412.67123287672,11.2992,11.3195,11.2992,11.3155,76412.6712
2009-03-30 12:50:00,27.89,27.92,27.85,27.91,104559.07534246576,11.3155,11.3276,11.2992,11.3236,104559.0753
2009-03-30 12:55:00,27.91,27.93,27.85,27.85,75663.52739726027,11.3236,11.3317,11.2992,11.2992,75663.5274
2009-03-30 13:00:00,27.85,27.9,27.85,27.87,104130.99315068494,11.2992,11.3195,11.2992,11.3073,104130.9932
2009-03-30 13:05:00,27.87,27.88,27.84,27.87,76519.69178082192,11.3073,11.3114,11.2952,11.3073,76519.6918
2009-03-30 13:10:00,27.87,27.96,27.85,27.95,94606.16438356164,11.3073,11.3439,11.2992,11.3398,94606.1644
2009-03-30 13:15:00,27.95,27.95,27.85,27.85,78446.06164383562,11.3398,11.3398,11.2992,11.2992,78446.0616
2009-03-30 13:20:00,27.85,27.9,27.85,27.89,111836.47260273973,11.2992,11.3195,11.2992,11.3155,111836.4726
2009-03-30 13:25:00,27.89,27.99,27.88,27.97,156464.04109589042,11.3155,11.356,11.3114,11.3479,156464.0411
2009-03-30 13:30:00,27.97,28.0,27.93,27.94,82191.78082191781,11.3479,11.3601,11.3317,11.3357,82191.7808
2009-03-30 13:35:00,27.93,27.93,27.84,27.88,129387.84246575342,11.3317,11.3317,11.2952,11.3114,129387.8425
2009-03-30 13:40:00,27.88,27.92,27.85,27.85,111301.3698630137,11.3114,11.3276,11.2992,11.2992,111301.3699
2009-03-30 13:45:00,27.85,27.85,27.77,27.8,228702.9109589041,11.2992,11.2992,11.2668,11.2789,228702.911
2009-03-30 13:50:00,27.8,27.85,27.8,27.82,109160.9589041096,11.2789,11.2992,11.2789,11.2871,109160.9589
2009-03-30 13:55:00,27.83,27.84,27.79,27.82,101776.5410958904,11.2911,11.2952,11.2749,11.2871,101776.5411
2009-03-30 14:00:00,27.81,27.85,27.76,27.84,125428.08219178082,11.283,11.2992,11.2627,11.2952,125428.0822
2009-03-30 14:05:00,27.85,27.87,27.78,27.83,127782.53424657536,11.2992,11.3073,11.2708,11.2911,127782.5342
2009-03-30 14:10:00,27.82,27.95,27.81,27.93,154002.5684931507,11.2871,11.3398,11.283,11.3317,154002.5685
2009-03-30 14:15:00,27.92,27.98,27.91,27.97,138163.52739726027,11.3276,11.352,11.3236,11.3479,138163.5274
2009-03-30 14:20:00,27.97,28.05,27.96,28.04,255779.1095890411,11.3479,11.3804,11.3439,11.3763,255779.1096
2009-03-30 14:25:00,28.04,28.05,27.92,27.97,222495.7191780822,11.3763,11.3804,11.3276,11.3479,222495.7192
2009-03-30 14:30:00,27.97,27.99,27.92,27.98,113013.698630137,11.3479,11.356,11.3276,11.352,113013.6986
2009-03-30 14:35:00,27.98,28.02,27.93,27.95,214148.11643835617,11.352,11.3682,11.3317,11.3398,214148.1164
2009-03-30 14:40:00,27.95,27.96,27.86,27.87,230094.1780821918,11.3398,11.3439,11.3033,11.3073,230094.1781
2009-03-30 14:45:00,27.87,27.97,27.87,27.97,107234.5890410959,11.3073,11.3479,11.3073,11.3479,107234.589
2009-03-30 14:50:00,27.96,27.98,27.91,27.94,125963.18493150684,11.3439,11.352,11.3236,11.3357,125963.1849
2009-03-30 14:55:00,27.95,27.96,27.87,27.88,163206.33561643836,11.3398,11.3439,11.3073,11.3114,163206.3356
2009-03-30 15:00:00,27.88,27.96,27.87,27.95,155393.83561643836,11.3114,11.3439,11.3073,11.3398,155393.8356
2009-03-30 15:05:00,27.95,28.01,27.9,27.99,188998.2876712329,11.3398,11.3641,11.3195,11.356,188998.2877
2009-03-30 15:10:00,27.99,28.05,27.99,28.04,145333.90410958903,11.356,11.3804,11.356,11.3763,145333.9041
2009-03-30 15:15:00,28.03,28.1,27.99,27.99,217572.7739726028,11.3723,11.4007,11.356,11.356,217572.774
2009-03-30 15:20:00,28.0,28.1,27.99,28.08,291845.0342465753,11.3601,11.4007,11.356,11.3925,291845.0342
2009-03-30 15:25:00,28.08,28.15,28.03,28.06,452268.8356164384,11.3925,11.4209,11.3723,11.3844,452268.8356
2009-03-30 15:30:00,28.05,28.12,28.04,28.1,388270.5479452055,11.3804,11.4088,11.3763,11.4007,388270.5479
2009-03-30 15:35:00,28.11,28.13,28.06,28.07,415239.72602739726,11.4047,11.4128,11.3844,11.3885,415239.726
2009-03-30 15:40:00,28.08,28.08,27.99,28.03,513484.5890410959,11.3925,11.3925,11.356,11.3723,513484.589
2009-03-30 15:45:00,28.04,28.11,28.01,28.05,461365.5821917809,11.3763,11.4047,11.3641,11.3804,461365.5822
2009-03-30 15:50:00,28.04,28.16,28.04,28.12,544948.6301369863,11.3763,11.425,11.3763,11.4088,544948.6301
2009-03-30 15:55:00,28.12,28.4,28.11,28.27,1495826.198630137,11.4088,11.5224,11.4047,11.4696,1495826.1986
2009-03-31 09:30:00,28.43,28.54,28.15,28.22,437500.0,11.5345,11.5792,11.4209,11.4493,437500.0
2009-03-31 09:35:00,28.22,28.25,28.1,28.13,269798.80136986304,11.4493,11.4615,11.4007,11.4128,269798.8014
2009-03-31 09:40:00,28.13,28.13,28.05,28.13,383347.602739726,11.4128,11.4128,11.3804,11.4128,383347.6027
2009-03-31 09:45:00,28.13,28.23,28.1,28.19,223565.92465753423,11.4128,11.4534,11.4007,11.4372,223565.9247
2009-03-31 09:50:00,28.18,28.18,28.1,28.14,140089.89726027398,11.4331,11.4331,11.4007,11.4169,140089.8973
2009-03-31 09:55:00,28.13,28.23,28.13,28.2,212221.7465753425,11.4128,11.4534,11.4128,11.4412,212221.7466
2009-03-31 10:00:00,28.2,28.27,28.17,28.25,451305.6506849315,11.4412,11.4696,11.4291,11.4615,451305.6507
2009-03-31 10:05:00,28.25,28.34,28.25,28.32,290881.8493150685,11.4615,11.498,11.4615,11.4899,290881.8493
2009-03-31 10:10:00,28.33,28.33,28.22,28.24,235873.2876712329,11.494,11.494,11.4493,11.4575,235873.2877
2009-03-31 10:15:00,28.23,28.28,28.22,28.27,301155.8219178082,11.4534,11.4737,11.4493,11.4696,301155.8219
2009-03-31 10:20:00,28.27,28.36,28.25,28.34,190496.5753424657,11.4696,11.5061,11.4615,11.498,190496.5753
2009-03-31 10:25:00,28.33,28.43,28.31,28.41,265303.9383561644,11.494,11.5345,11.4859,11.5264,265303.9384
2009-03-31 10:30:00,28.42,28.51,28.41,28.42,216930.65068493152,11.5305,11.567,11.5264,11.5305,216930.6507
2009-03-31 10:35:00,28.43,28.49,28.42,28.43,166952.05479452055,11.5345,11.5589,11.5305,11.5345,166952.0548
2009-03-31 10:40:00,28.43,28.53,28.42,28.53,112157.53424657536,11.5345,11.5751,11.5305,11.5751,112157.5342
2009-03-31 10:45:00,28.52,28.62,28.52,28.58,241117.294520548,11.5711,11.6116,11.5711,11.5954,241117.2945
2009-03-31 10:50:00,28.57,28.57,28.46,28.48,177761.1301369863,11.5913,11.5913,11.5467,11.5548,177761.1301
2009-03-31 10:55:00,28.48,28.48,28.4,28.44,198095.0342465753,11.5548,11.5548,11.5224,11.5386,198095.0342
2009-03-31 11:00:00,28.43,28.54,28.43,28.52,140303.93835616438,11.5345,11.5792,11.5345,11.5711,140303.9384
2009-03-31 11:05:00,28.53,28.55,28.47,28.54,207298.801369863,11.5751,11.5832,11.5508,11.5792,207298.8014
2009-03-31 11:10:00,28.54,28.58,28.51,28.56,102097.60273972603,11.5792,11.5954,11.567,11.5873,102097.6027
2009-03-31 11:15:00,28.56,28.57,28.49,28.56,244863.0136986301,11.5873,11.5913,11.5589,11.5873,244863.0137
2009-03-31 11:20:00,28.55,28.59,28.49,28.5,198951.198630137,11.5832,11.5995,11.5589,11.5629,198951.1986
2009-03-31 11:25:00,28.5,28.53,28.46,28.5,229880.13698630137,11.5629,11.5751,11.5467,11.5629,229880.137
2009-03-31 11:30:00,28.5,28.5,28.42,28.47,87328.76712328767,11.5629,11.5629,11.5305,11.5508,87328.7671
2009-03-31 11:35:00,28.47,28.49,28.42,28.42,207512.84246575343,11.5508,11.5589,11.5305,11.5305,207512.8425
2009-03-31 11:40:00,28.42,28.43,28.34,28.39,278467.4657534247,11.5305,11.5345,11.498,11.5183,278467.4658
2009-03-31 11:45:00,28.39,28.44,28.35,28.42,200877.5684931507,11.5183,11.5386,11.5021,11.5305,200877.5685
2009-03-31 11:50:00,28.42,28.44,28.36,28.38,220141.2671232877,11.5305,11.5386,11.5061,11.5143,220141.2671
2009-03-31 11:55:00,28.38,28.41,28.27,28.28,252889.5547945205,11.5143,11.5264,11.4696,11.4737,252889.5548
2009-03-31 12:00:00,28.28,28.28,28.19,28.21,179366.43835616438,11.4737,11.4737,11.4372,11.4453,179366.4384
2009-03-31 12:05:00,28.22,28.26,28.21,28.25,75770.54794520549,11.4493,11.4656,11.4453,11.4615,75770.5479
2009-03-31 12:10:00,28.25,28.3,28.23,28.29,149293.66438356164,11.4615,11.4818,11.4534,11.4777,149293.6644
2009-03-31 12:15:00,28.3,28.32,28.29,28.31,120826.198630137,11.4818,11.4899,11.4777,11.4859,120826.1986
2009-03-31 12:20:00,28.31,28.31,28.26,28.26,93000.85616438356,11.4859,11.4859,11.4656,11.4656,93000.8562
2009-03-31 12:25:00,28.27,28.32,28.26,28.31,46875.0,11.4696,11.4899,11.4656,11.4859,46875.0
2009-03-31 12:30:00,28.31,28.32,28.27,28.3,53831.33561643836,11.4859,11.4899,11.4696,11.4818,53831.3356
2009-03-31 12:35:00,28.29,28.34,28.29,28.32,59396.40410958904,11.4777,11.498,11.4777,11.4899,59396.4041
2009-03-31 12:40:00,28.32,28.37,28.3,28.34,116759.41780821918,11.4899,11.5102,11.4818,11.498,116759.4178
2009-03-31 12:45:00,28.33,28.35,28.32,28.35,55008.561643835616,11.494,11.5021,11.4899,11.5021,55008.5616
2009-03-31 12:50:00,28.35,28.42,28.34,28.4,90325.34246575342,11.5021,11.5305,11.498,11.5224,90325.3425
2009-03-31 12:55:00,28.4,28.43,28.38,28.42,74914.38356164383,11.5224,11.5345,11.5143,11.5305,74914.3836
2009-03-31 13:00:00,28.42,28.46,28.42,28.45,129494.86301369865,11.5305,11.5467,11.5305,11.5427,129494.863
2009-03-31 13:05:00,28.45,28.48,28.43,28.48,131421.23287671234,11.5427,11.5548,11.5345,11.5548,131421.2329
2009-03-31 13:10:00,28.48,28.52,28.47,28.52,89576.19863013699,11.5548,11.5711,11.5508,11.5711,89576.1986
2009-03-31 13:15:00,28.51,28.52,28.47,28.5,86044.52054794521,11.567,11.5711,11.5508,11.5629,86044.5205
2009-03-31 13:20:00,28.5,28.55,28.5,28.54,142016.26712328766,11.5629,11.5832,11.5629,11.5792,142016.2671
2009-03-31 13:25:00,28.53,28.55,28.5,28.53,138377.5684931507,11.5751,11.5832,11.5629,11.5751,138377.5685
2009-03-31 13:30:00,28.54,28.59,28.53,28.56,144905.8219178082,11.5792,11.5995,11.5751,11.5873,144905.8219
2009-03-31 13:35:00,28.56,28.59,28.51,28.56,118792.80821917808,11.5873,11.5995,11.567,11.5873,118792.8082
2009-03-31 13:40:00,28.56,28.6,28.54,28.6,70633.56164383562,11.5873,11.6035,11.5792,11.6035,70633.5616
2009-03-31 13:45:00,28.6,28.61,28.56,28.56,81014.55479452055,11.6035,11.6076,11.5873,11.5873,81014.5548
2009-03-31 13:50:00,28.57,28.58,28.47,28.48,119541.95205479451,11.5913,11.5954,11.5508,11.5548,119541.9521
2009-03-31 13:55:00,28.48,28.61,28.48,28.58,126177.22602739726,11.5548,11.6076,11.5548,11.5954,126177.226
2009-03-31 14:00:00,28.58,28.6,28.53,28.56,172196.06164383562,11.5954,11.6035,11.5751,11.5873,172196.0616
2009-03-31 14:05:00,28.56,28.64,28.53,28.61,165988.8698630137,11.5873,11.6197,11.5751,11.6076,165988.8699
2009-03-31 14:10:00,28.61,28.68,28.59,28.61,132384.41780821918,11.6076,11.636,11.5995,11.6076,132384.4178
2009-03-31 14:15:00,28.62,28.68,28.61,28.68,159032.53424657535,11.6116,11.636,11.6076,11.636,159032.5342
2009-03-31 14:20:00,28.67,28.72,28.66,28.71,253638.698630137,11.6319,11.6522,11.6279,11.6481,253638.6986
2009-03-31 14:25:00,28.71,28.73,28.67,28.72,113227.7397260274,11.6481,11.6563,11.6319,11.6522,113227.7397
2009-03-31 14:30:00,28.73,28.82,28.72,28.81,393193.4931506849,11.6563,11.6928,11.6522,11.6887,393193.4932
2009-03-31 14:35:00,28.81,28.87,28.77,28.86,312500.0,11.6887,11.7131,11.6725,11.709,312500.0
2009-03-31 14:40:00,28.86,28.89,28.84,28.84,126498.28767123289,11.709,11.7212,11.7009,11.7009,126498.2877
2009-03-31 14:45:00,28.84,28.92,28.84,28.91,239190.92465753423,11.7009,11.7334,11.7009,11.7293,239190.9247
2009-03-31 14:50:00,28.92,28.95,28.89,28.9,230415.2397260274,11.7334,11.7455,11.7212,11.7252,230415.2397
2009-03-31 14:55:00,28.9,28.92,28.85,28.85,209867.294520548,11.7252,11.7334,11.705,11.705,209867.2945
2009-03-31 15:00:00,28.85,28.88,28.81,28.83,316780.8219178082,11.705,11.7171,11.6887,11.6968,316780.8219
2009-03-31 15:05:00,28.83,28.84,28.75,28.8,188570.20547945207,11.6968,11.7009,11.6644,11.6847,188570.2055
2009-03-31 15:10:00,28.8,28.81,28.73,28.75,175513.698630137,11.6847,11.6887,11.6563,11.6644,175513.6986
2009-03-31 15:15:00,28.75,28.84,28.74,28.81,238548.801369863,11.6644,11.7009,11.6603,11.6887,238548.8014
2009-03-31 15:20:00,28.81,28.87,28.77,28.85,206870.7191780822,11.6887,11.7131,11.6725,11.705,206870.7192
2009-03-31 15:25:00,28.85,28.88,28.81,28.86,172838.18493150684,11.705,11.7171,11.6887,11.709,172838.1849
2009-03-31 15:30:00,28.85,28.86,28.64,28.64,482769.69178082194,11.705,11.709,11.6197,11.6197,482769.6918
2009-03-31 15:35:00,28.64,28.65,28.57,28.6,658711.4726027397,11.6197,11.6238,11.5913,11.6035,658711.4726
2009-03-31 15:40:00,28.6,28.61,28.33,28.33,1026648.116438356,11.6035,11.6076,11.494,11.494,1026648.1164
2009-03-31 15:45:00,28.33,28.35,28.23,28.23,832940.9246575342,11.494,11.5021,11.4534,11.4534,832940.9247
2009-03-31 15:50:00,28.24,28.41,28.23,28.35,1154109.589041096,11.4575,11.5264,11.4534,11.5021,1154109.589
2009-03-31 15:55:00,28.35,28.39,28.11,28.13,1930008.561643836,11.5021,11.5183,11.4047,11.4128,1930008.5616
2009-04-01 09:30:00,27.9,28.22,27.87,28.16,594499.1438356164,11.3195,11.4493,11.3073,11.425,594499.1438
2009-04-01 09:35:00,28.16,28.39,28.09,28.36,374357.8767123288,11.425,11.5183,11.3966,11.5061,374357.8767
2009-04-01 09:40:00,28.35,28.38,28.27,28.35,316138.69863013696,11.5021,11.5143,11.4696,11.5021,316138.6986
2009-04-01 09:45:00,28.35,28.5,28.3,28.43,304901.5410958904,11.5021,11.5629,11.4818,11.5345,304901.5411
2009-04-01 09:50:00,28.43,28.53,28.42,28.52,300834.7602739726,11.5345,11.5751,11.5305,11.5711,300834.7603
2009-04-01 09:55:00,28.53,28.6,28.5,28.59,276220.0342465753,11.5751,11.6035,11.5629,11.5995,276220.0342
2009-04-01 10:00:00,28.59,28.75,28.58,28.71,450235.44520547945,11.5995,11.6644,11.5954,11.6481,450235.4452
2009-04-01 10:05:00,28.7,28.7,28.58,28.61,253103.59589041097,11.6441,11.6441,11.5954,11.6076,253103.5959
2009-04-01 10:10:00,28.6,28.73,28.6,28.72,255458.04794520547,11.6035,11.6563,11.6035,11.6522,255458.0479
2009-04-01 10:15:00,28.72,28.84,28.7,28.82,486194.3493150685,11.6522,11.7009,11.6441,11.6928,486194.3493
2009-04-01 10:20:00,28.83,28.9,28.79,28.86,463505.9931506849,11.6968,11.7252,11.6806,11.709,463505.9932
2009-04-01 10:25:00,28.86,28.91,28.82,28.88,580158.3904109589,11.709,11.7293,11.6928,11.7171,580158.3904
2009-04-01 10:30:00,28.88,28.91,28.84,28.87,254708.90410958903,11.7171,11.7293,11.7009,11.7131,254708.9041
2009-04-01 10:35:00,28.87,28.97,28.86,28.97,534246.5753424658,11.7131,11.7536,11.709,11.7536,534246.5753
2009-04-01 10:40:00,28.96,29.01,28.9,28.9,491866.4383561644,11.7496,11.7699,11.7252,11.7252,491866.4384
2009-04-01 10:45:00,28.91,28.97,28.84,28.84,269477.7397260274,11.7293,11.7536,11.7009,11.7009,269477.7397
2009-04-01 10:50:00,28.84,28.9,28.82,28.87,301476.88356164383,11.7009,11.7252,11.6928,11.7131,301476.8836
2009-04-01 10:55:00,28.87,28.91,28.81,28.81,309289.38356164383,11.7131,11.7293,11.6887,11.6887,309289.3836
2009-04-01 11:00:00,28.82,28.84,28.7,28.72,232127.5684931507,11.6928,11.7009,11.6441,11.6522,232127.5685
2009-04-01 11:05:00,28.72,28.83,28.7,28.75,228274.82876712328,11.6522,11.6968,11.6441,11.6644,228274.8288
2009-04-01 11:10:00,28.75,28.8,28.73,28.78,307255.9931506849,11.6644,11.6847,11.6563,11.6765,307255.9932
2009-04-01 11:15:00,28.77,28.84,28.7,28.76,1524293.6643835616,11.6725,11.7009,11.6441,11.6684,1524293.6644
2009-04-01 11:20:00,28.76,28.79,28.7,28.76,647153.2534246575,11.6684,11.6806,11.6441,11.6684,647153.2534
2009-04-01 11:25:00,28.77,28.82,28.74,28.82,429794.5205479452,11.6725,11.6928,11.6603,11.6928,429794.5205
2009-04-01 11:30:00,28.81,28.89,28.81,28.83,308112.15753424657,11.6887,11.7212,11.6887,11.6968,308112.1575
2009-04-01 11:35:00,28.83,28.87,28.81,28.86,283176.3698630137,11.6968,11.7131,11.6887,11.709,283176.3699
2009-04-01 11:40:00,28.87,28.92,28.85,28.87,389233.73287671234,11.7131,11.7334,11.705,11.7131,389233.7329
2009-04-01 11:45:00,28.86,28.9,28.85,28.85,452589.897260274,11.709,11.7252,11.705,11.705,452589.8973
2009-04-01 11:50:00,28.85,28.87,28.82,28.84,266802.22602739726,11.705,11.7131,11.6928,11.7009,266802.226
2009-04-01 11:55:00,28.84,28.88,28.84,28.87,542166.095890411,11.7009,11.7171,11.7009,11.7131,542166.0959
2009-04-01 12:00:00,28.87,28.92,28.84,28.9,247966.6095890411,11.7131,11.7334,11.7009,11.7252,247966.6096
2009-04-01 12:05:00,28.9,28.95,28.88,28.92,131635.27397260274,11.7252,11.7455,11.7171,11.7334,131635.274
2009-04-01 12:10:00,28.92,28.95,28.9,28.94,171875.0,11.7334,11.7455,11.7252,11.7415,171875.0
2009-04-01 12:15:00,28.94,28.96,28.91,28.94,309396.40410958906,11.7415,11.7496,11.7293,11.7415,309396.4041
2009-04-01 12:20:00,28.94,28.97,28.92,28.94,260273.97260273973,11.7415,11.7536,11.7334,11.7415,260273.9726
2009-04-01 12:25:00,28.94,28.96,28.92,28.96,140089.89726027398,11.7415,11.7496,11.7334,11.7496,140089.8973
2009-04-01 12:30:00,28.96,28.98,28.92,28.92,161708.04794520547,11.7496,11.7577,11.7334,11.7334,161708.0479
2009-04-01 12:35:00,28.92,28.92,28.87,28.89,178403.25342465754,11.7334,11.7334,11.7131,11.7212,178403.2534
2009-04-01 12:40:00,28.88,28.98,28.88,28.97,108518.83561643836,11.7171,11.7577,11.7171,11.7536,108518.8356
2009-04-01 12:45:00,28.97,29.0,28.96,28.99,124250.85616438356,11.7536,11.7658,11.7496,11.7618,124250.8562
2009-04-01 12:50:00,28.99,29.01,28.96,28.96,87114.72602739726,11.7618,11.7699,11.7496,11.7496,87114.726
2009-04-01 12:55:00,28.97,28.97,28.85,28.87,263163.5273972603,11.7536,11.7536,11.705,11.7131,263163.5274
2009-04-01 13:00:00,28.87,28.96,28.86,28.93,74058.21917808219,11.7131,11.7496,11.709,11.7374,74058.2192
2009-04-01 13:05:00,28.94,28.94,28.84,28.87,134524.82876712328,11.7415,11.7415,11.7009,11.7131,134524.8288
2009-04-01 13:10:00,28.86,28.94,28.84,28.94,107769.69178082192,11.709,11.7415,11.7009,11.7415,107769.6918
2009-04-01 13:15:00,28.93,28.94,28.86,28.88,101348.4589041096,11.7374,11.7415,11.709,11.7171,101348.4589
2009-04-01 13:20:00,28.88,28.89,28.84,28.84,150791.95205479453,11.7171,11.7212,11.7009,11.7009,150791.9521
2009-04-01 13:25:00,28.84,28.88,28.84,28.86,243685.7876712329,11.7009,11.7171,11.7009,11.709,243685.7877
2009-04-01 13:30:00,28.86,28.86,28.82,28.84,165881.84931506848,11.709,11.709,11.6928,11.7009,165881.8493
2009-04-01 13:35:00,28.84,29.01,28.83,29.01,205265.4109589041,11.7009,11.7699,11.6968,11.7699,205265.411
2009-04-01 13:40:00,29.0,29.02,28.95,29.01,194670.37671232875,11.7658,11.7739,11.7455,11.7699,194670.3767
2009-04-01 13:45:00,29.01,29.03,28.99,28.99,127996.57534246576,11.7699,11.778,11.7618,11.7618,127996.5753
2009-04-01 13:50:00,28.99,29.06,28.98,29.05,300406.6780821918,11.7618,11.7902,11.7577,11.7861,300406.6781
2009-04-01 13:55:00,29.05,29.07,28.98,29.04,141695.20547945207,11.7861,11.7942,11.7577,11.782,141695.2055
2009-04-01 14:00:00,29.04,29.1,29.01,29.1,188677.2260273973,11.782,11.8064,11.7699,11.8064,188677.226
2009-04-01 14:05:00,29.1,29.15,29.07,29.13,285530.8219178082,11.8064,11.8267,11.7942,11.8186,285530.8219
2009-04-01 14:10:00,29.13,29.15,29.13,29.13,133454.62328767125,11.8186,11.8267,11.8186,11.8186,133454.6233
2009-04-01 14:15:00,29.13,29.17,29.06,29.1,312928.08219178085,11.8186,11.8348,11.7902,11.8064,312928.0822
2009-04-01 14:20:00,29.09,29.1,28.98,29.02,264661.81506849313,11.8023,11.8064,11.7577,11.7739,264661.8151
2009-04-01 14:25:00,29.03,29.03,28.97,28.99,204516.2671232877,11.778,11.778,11.7536,11.7618,204516.2671
2009-04-01 14:30:00,28.99,29.05,28.99,29.05,238227.7397260274,11.7618,11.7861,11.7618,11.7861,238227.7397
2009-04-01 14:35:00,29.05,29.11,29.03,29.05,202268.8356164384,11.7861,11.8104,11.778,11.7861,202268.8356
2009-04-01 14:40:00,29.05,29.08,28.96,28.96,355843.3219178082,11.7861,11.7983,11.7496,11.7496,355843.3219
2009-04-01 14:45:00,28.96,29.01,28.92,28.99,228702.9109589041,11.7496,11.7699,11.7334,11.7618,228702.911
2009-04-01 14:50:00,28.99,29.16,28.99,29.15,336472.602739726,11.7618,11.8307,11.7618,11.8267,336472.6027
2009-04-01 14:55:00,29.16,29.16,29.09,29.1,255029.96575342465,11.8307,11.8307,11.8023,11.8064,255029.9658
2009-04-01 15:00:00,29.1,29.12,28.93,28.96,509203.76712328766,11.8064,11.8145,11.7374,11.7496,509203.7671
2009-04-01 15:05:00,28.96,29.03,28.95,28.99,560145.5479452055,11.7496,11.778,11.7455,11.7618,560145.5479
2009-04-01 15:10:00,28.99,28.99,28.9,28.94,341395.5479452055,11.7618,11.7618,11.7252,11.7415,341395.5479
2009-04-01 15:15:00,28.93,29.0,28.84,28.97,319242.294520548,11.7374,11.7658,11.7009,11.7536,319242.2945
2009-04-01 15:20:00,28.97,29.0,28.9,28.95,320954.62328767125,11.7536,11.7658,11.7252,11.7455,320954.6233
2009-04-01 15:25:00,28.96,29.01,28.95,28.98,227311.64383561644,11.7496,11.7699,11.7455,11.7577,227311.6438
2009-04-01 15:30:00,28.98,29.08,28.88,29.07,366010.27397260274,11.7577,11.7983,11.7171,11.7942,366010.274
2009-04-01 15:35:00,29.07,29.25,29.06,29.22,534674.6575342466,11.7942,11.8672,11.7902,11.8551,534674.6575
2009-04-01 15:40:00,29.22,29.3,29.21,29.27,488976.88356164383,11.8551,11.8875,11.851,11.8754,488976.8836
2009-04-01 15:45:00,29.27,29.35,29.26,29.32,550727.7397260274,11.8754,11.9078,11.8713,11.8956,550727.7397
2009-04-01 15:50:00,29.32,29.32,29.13,29.13,655286.8150684931,11.8956,11.8956,11.8186,11.8186,655286.8151
2009-04-01 15:55:00,29.14,29.17,29.07,29.12,1071275.6849315069,11.8226,11.8348,11.7942,11.8145,1071275.6849
2009-04-02 09:30:00,29.62,29.76,29.43,29.76,839362.1575342466,12.0174,12.0742,11.9403,12.0742,839362.1575
2009-04-02 09:35:00,29.76,29.76,29.49,29.52,442958.0479452055,12.0742,12.0742,11.9646,11.9768,442958.0479
2009-04-02 09:40:00,29.52,29.64,29.42,29.63,348137.84246575343,11.9768,12.0255,11.9362,12.0214,348137.8425
2009-04-02 09:45:00,29.63,29.8,29.6,29.76,630672.0890410959,12.0214,12.0904,12.0092,12.0742,630672.089
2009-04-02 09:50:00,29.77,29.85,29.76,29.82,554687.5,12.0782,12.1107,12.0742,12.0985,554687.5
2009-04-02 09:55:00,29.82,29.84,29.78,29.84,283176.3698630137,12.0985,12.1066,12.0823,12.1066,283176.3699
2009-04-02 10:00:00,29.83,29.99,29.83,29.98,621147.2602739726,12.1026,12.1675,12.1026,12.1634,621147.2603
2009-04-02 10:05:00,29.98,29.99,29.82,29.89,343321.9178082192,12.1634,12.1675,12.0985,12.1269,343321.9178
2009-04-02 10:10:00,29.89,30.0,29.81,29.84,551690.9246575342,12.1269,12.1715,12.0944,12.1066,551690.9247
2009-04-02 10:15:00,29.84,30.07,29.84,30.03,363762.84246575343,12.1066,12.1999,12.1066,12.1837,363762.8425
2009-04-02 10:20:00,30.03,30.06,29.95,29.98,275149.8287671233,12.1837,12.1959,12.1512,12.1634,275149.8288
2009-04-02 10:25:00,29.97,30.02,29.9,29.92,267551.3698630137,12.1594,12.1796,12.131,12.1391,267551.3699
2009-04-02 10:30:00,29.92,29.93,29.84,29.9,297089.0410958904,12.1391,12.1431,12.1066,12.131,297089.0411
2009-04-02 10:35:00,29.89,29.9,29.8,29.8,222602.7397260274,12.1269,12.131,12.0904,12.0904,222602.7397
2009-04-02 10:40:00,29.8,29.92,29.73,29.92,180864.7260273973,12.0904,12.1391,12.062,12.1391,180864.726
2009-04-02 10:45:00,29.92,29.99,29.91,29.98,257705.4794520548,12.1391,12.1675,12.135,12.1634,257705.4795
2009-04-02 10:50:00,29.98,30.01,29.93,29.98,232662.67123287672,12.1634,12.1756,12.1431,12.1634,232662.6712
2009-04-02 10:55:00,29.98,30.06,29.98,30.05,182898.11643835617,12.1634,12.1959,12.1634,12.1918,182898.1164
2009-04-02 11:00:00,30.05,30.13,30.03,30.12,262414.38356164383,12.1918,12.2243,12.1837,12.2202,262414.3836
2009-04-02 11:05:00,30.12,30.17,30.1,30.16,335188.3561643836,12.2202,12.2405,12.2121,12.2364,335188.3562
2009-04-02 11:10:00,30.17,30.28,30.14,30.27,282106.16438356164,12.2405,12.2851,12.2283,12.2811,282106.1644
2009-04-02 11:15:00,30.27,30.28,30.25,30.26,193493.15068493152,12.2811,12.2851,12.273,12.277,193493.1507
2009-04-02 11:20:00,30.26,30.27,30.23,30.27,181827.9109589041,12.277,12.2811,12.2648,12.2811,181827.911
2009-04-02 11:25:00,30.27,30.3,30.25,30.26,201626.7123287671,12.2811,12.2932,12.273,12.277,201626.7123
2009-04-02 11:30:00,30.26,30.26,30.2,30.23,198202.0547945205,12.277,12.277,12.2527,12.2648,198202.0548
2009-04-02 11:35:00,30.24,30.28,30.22,30.27,182041.95205479453,12.2689,12.2851,12.2608,12.2811,182041.9521
2009-04-02 11:40:00,30.28,30.34,30.27,30.27,195419.5205479452,12.2851,12.3095,12.2811,12.2811,195419.5205
2009-04-02 11:45:00,30.27,30.34,30.27,30.32,194991.4383561644,12.2811,12.3095,12.2811,12.3014,194991.4384
2009-04-02 11:50:00,30.32,30.37,30.31,30.32,213934.0753424657,12.3014,12.3216,12.2973,12.3014,213934.0753
2009-04-02 11:55:00,30.33,30.37,30.31,30.36,181292.80821917808,12.3054,12.3216,12.2973,12.3176,181292.8082
2009-04-02 12:00:00,30.34,30.37,30.28,30.33,321061.6438356164,12.3095,12.3216,12.2851,12.3054,321061.6438
2009-04-02 12:05:00,30.33,30.42,30.32,30.42,249892.9794520548,12.3054,12.3419,12.3014,12.3419,249892.9795
2009-04-02 12:10:00,30.41,30.46,30.39,30.44,241973.4589041096,12.3379,12.3582,12.3298,12.35,241973.4589
2009-04-02 12:15:00,30.45,30.52,30.43,30.47,396083.0479452055,12.3541,12.3825,12.346,12.3622,396083.0479
2009-04-02 12:20:00,30.48,30.55,30.47,30.51,185787.67123287672,12.3663,12.3947,12.3622,12.3784,185787.6712
2009-04-02 12:25:00,30.52,30.58,30.49,30.54,234910.102739726,12.3825,12.4068,12.3703,12.3906,234910.1027
2009-04-02 12:30:00,30.53,30.59,30.48,30.59,206656.6780821918,12.3866,12.4109,12.3663,12.4109,206656.6781
2009-04-02 12:35:00,30.59,30.62,30.56,30.61,244648.97260273973,12.4109,12.4231,12.3987,12.419,244648.9726
2009-04-02 12:40:00,30.61,30.7,30.61,30.69,324379.2808219178,12.419,12.4555,12.419,12.4515,324379.2808
2009-04-02 12:45:00,30.69,30.74,30.64,30.65,345034.2465753425,12.4515,12.4718,12.4312,12.4352,345034.2466
2009-04-02 12:50:00,30.64,30.7,30.59,30.67,236087.32876712328,12.4312,12.4555,12.4109,12.4434,236087.3288
2009-04-02 12:55:00,30.66,30.67,30.56,30.59,259845.8904109589,12.4393,12.4434,12.3987,12.4109,259845.8904
2009-04-02 13:00:00,30.59,30.62,30.56,30.58,175727.7397260274,12.4109,12.4231,12.3987,12.4068,175727.7397
2009-04-02 13:05:00,30.58,30.58,30.49,30.51,385488.01369863015,12.4068,12.4068,12.3703,12.3784,385488.0137
2009-04-02 13:10:00,30.51,30.55,30.47,30.55,181399.82876712328,12.3784,12.3947,12.3622,12.3947,181399.8288
2009-04-02 13:15:00,30.55,30.55,30.52,30.55,249464.897260274,12.3947,12.3947,12.3825,12.3947,249464.8973
2009-04-02 13:20:00,30.55,30.6,30.5,30.6,398116.4383561644,12.3947,12.415,12.3744,12.415,398116.4384
2009-04-02 13:25:00,30.59,30.68,30.57,30.67,392551.3698630137,12.4109,12.4474,12.4028,12.4434,392551.3699
2009-04-02 13:30:00,30.68,30.71,30.63,30.71,452268.8356164384,12.4474,12.4596,12.4271,12.4596,452268.8356
2009-04-02 13:35:00,30.71,30.74,30.64,30.65,510166.9520547945,12.4596,12.4718,12.4312,12.4352,510166.9521
2009-04-02 13:40:00,30.65,30.7,30.61,30.66,478167.80821917806,12.4352,12.4555,12.419,12.4393,478167.8082
2009-04-02 13:45:00,30.66,30.83,30.65,30.8,563570.205479452,12.4393,12.5083,12.4352,12.4961,563570.2055
2009-04-02 13:50:00,30.79,30.84,30.78,30.81,606378.4246575342,12.492,12.5123,12.488,12.5002,606378.4247
2009-04-02 13:55:00,30.81,30.83,30.71,30.78,738013.698630137,12.5002,12.5083,12.4596,12.488,738013.6986
2009-04-02 14:00:00,30.78,30.84,30.78,30.84,474208.0479452055,12.488,12.5123,12.488,12.5123,474208.0479
2009-04-02 14:05:00,30.84,30.88,30.72,30.81,710081.3356164384,12.5123,12.5286,12.4636,12.5002,710081.3356
2009-04-02 14:10:00,30.81,30.82,30.75,30.78,169306.50684931508,12.5002,12.5042,12.4758,12.488,169306.5068
2009-04-02 14:15:00,30.78,30.79,30.7,30.72,161279.96575342465,12.488,12.492,12.4555,12.4636,161279.9658
2009-04-02 14:20:00,30.73,30.81,30.72,30.75,161386.98630136988,12.4677,12.5002,12.4636,12.4758,161386.9863
2009-04-02 14:25:00,30.75,30.84,30.74,30.79,279323.6301369863,12.4758,12.5123,12.4718,12.492,279323.6301
2009-04-02 14:30:00,30.79,30.86,30.78,30.81,240368.15068493152,12.492,12.5204,12.488,12.5002,240368.1507
2009-04-02 14:35:00,30.82,30.86,30.8,30.86,293236.30136986304,12.5042,12.5204,12.4961,12.5204,293236.3014
2009-04-02 14:40:00,30.86,30.87,30.8,30.81,239083.90410958903,12.5204,12.5245,12.4961,12.5002,239083.9041
2009-04-02 14:45:00,30.81,30.84,30.8,30.82,266374.1438356164,12.5002,12.5123,12.4961,12.5042,266374.1438
2009-04-02 14:50:00,30.82,30.82,30.66,30.68,474422.0890410959,12.5042,12.5042,12.4393,12.4474,474422.089
2009-04-02 14:55:00,30.68,30.68,30.59,30.62,429473.4589041096,12.4474,12.4474,12.4109,12.4231,429473.4589
2009-04-02 15:00:00,30.61,30.66,30.61,30.62,259845.8904109589,12.419,12.4393,12.419,12.4231,259845.8904
2009-04-02 15:05:00,30.63,30.63,30.46,30.51,389126.7123287671,12.4271,12.4271,12.3582,12.3784,389126.7123
2009-04-02 15:10:00,30.51,30.6,30.48,30.6,330800.5136986301,12.3784,12.415,12.3663,12.415,330800.5137
2009-04-02 15:15:00,30.59,30.68,30.55,30.56,379708.90410958906,12.4109,12.4474,12.3947,12.3987,379708.9041
2009-04-02 15:20:00,30.57,30.64,30.5,30.55,654323.6301369863,12.4028,12.4312,12.3744,12.3947,654323.6301
2009-04-02 15:25:00,30.53,30.56,30.49,30.55,300085.61643835617,12.3866,12.3987,12.3703,12.3947,300085.6164
2009-04-02 15:30:00,30.53,30.57,30.46,30.49,437821.0616438356,12.3866,12.4028,12.3582,12.3703,437821.0616
2009-04-02 15:35:00,30.49,30.54,30.43,30.43,358518.8356164384,12.3703,12.3906,12.346,12.346,358518.8356
2009-04-02 15:40:00,30.43,30.53,30.41,30.41,417915.2397260274,12.346,12.3866,12.3379,12.3379,417915.2397
2009-04-02 15:45:00,30.41,30.42,30.28,30.39,652932.3630136986,12.3379,12.3419,12.2851,12.3298,652932.363
2009-04-02 15:50:00,30.39,30.42,30.21,30.26,832084.7602739726,12.3298,12.3419,12.2567,12.277,832084.7603
2009-04-02 15:55:00,30.25,30.32,30.18,30.3,900684.9315068494,12.273,12.3014,12.2446,12.2932,900684.9315
2009-04-03 09:30:00,30.46,30.69,30.23,30.66,450663.5273972603,12.3582,12.4515,12.2648,12.4393,450663.5274
2009-04-03 09:35:00,30.64,30.69,30.37,30.43,317101.88356164383,12.4312,12.4515,12.3216,12.346,317101.8836
2009-04-03 09:40:00,30.43,30.64,30.39,30.59,352204.62328767125,12.346,12.4312,12.3298,12.4109,352204.6233
2009-04-03 09:45:00,30.59,30.61,30.38,30.38,322131.8493150685,12.4109,12.419,12.3257,12.3257,322131.8493
2009-04-03 09:50:00,30.39,30.39,30.32,30.34,179045.37671232875,12.3298,12.3298,12.3014,12.3095,179045.3767
2009-04-03 09:55:00,30.34,30.48,30.27,30.4,230950.34246575343,12.3095,12.3663,12.2811,12.3338,230950.3425
2009-04-03 10:00:00,30.4,30.41,30.25,30.29,202054.794520548,12.3338,12.3379,12.273,12.2892,202054.7945
2009-04-03 10:05:00,30.29,30.34,30.26,30.29,140732.0205479452,12.2892,12.3095,12.277,12.2892,140732.0205
2009-04-03 10:10:00,30.28,30.31,30.27,30.28,105950.34246575342,12.2851,12.2973,12.2811,12.2851,105950.3425
2009-04-03 10:15:00,30.29,30.39,30.27,30.34,117829.62328767125,12.2892,12.3298,12.2811,12.3095,117829.6233
2009-04-03 10:20:00,30.34,30.4,30.29,30.4,90646.40410958904,12.3095,12.3338,12.2892,12.3338,90646.4041
2009-04-03 10:25:00,30.4,30.47,30.39,30.46,99315.06849315068,12.3338,12.3622,12.3298,12.3582,99315.0685
2009-04-03 10:30:00,30.45,30.5,30.4,30.41,169306.50684931508,12.3541,12.3744,12.3338,12.3379,169306.5068
2009-04-03 10:35:00,30.41,30.43,30.38,30.41,114297.94520547944,12.3379,12.346,12.3257,12.3379,114297.9452
2009-04-03 10:40:00,30.41,30.42,30.31,30.32,128210.61643835616,12.3379,12.3419,12.2973,12.3014,128210.6164
2009-04-03 10:45:00,30.32,30.35,30.29,30.32,103167.80821917808,12.3014,12.3135,12.2892,12.3014,103167.8082
2009-04-03 10:50:00,30.32,30.41,30.31,30.38,173052.22602739726,12.3014,12.3379,12.2973,12.3257,173052.226
2009-04-03 10:55:00,30.38,30.38,30.3,30.33,151541.09589041097,12.3257,12.3257,12.2932,12.3054,151541.0959
2009-04-03 11:00:00,30.33,30.33,30.29,30.3,115689.21232876711,12.3054,12.3054,12.2892,12.2932,115689.2123
2009-04-03 11:05:00,30.29,30.29,30.23,30.29,181720.8904109589,12.2892,12.2892,12.2648,12.2892,181720.8904
2009-04-03 11:10:00,30.28,30.29,30.27,30.29,62500.0,12.2851,12.2892,12.2811,12.2892,62500.0
2009-04-03 11:15:00,30.29,30.33,30.27,30.32,67851.02739726027,12.2892,12.3054,12.2811,12.3014,67851.0274
2009-04-03 11:20:00,30.32,30.35,30.31,30.32,78017.9794520548,12.3014,12.3135,12.2973,12.3014,78017.9795
2009-04-03 11:25:00,30.32,30.44,30.27,30.42,167915.2397260274,12.3014,12.35,12.2811,12.3419,167915.2397
2009-04-03 11:30:00,30.42,30.52,30.42,30.51,199807.36301369863,12.3419,12.3825,12.3419,12.3784,199807.363
2009-04-03 11:35:00,30.51,30.53,30.43,30.47,175299.65753424657,12.3784,12.3866,12.346,12.3622,175299.6575
2009-04-03 11:40:00,30.46,30.55,30.46,30.5,186429.794520548,12.3582,12.3947,12.3582,12.3744,186429.7945
2009-04-03 11:45:00,30.5,30.52,30.48,30.52,128317.63698630135,12.3744,12.3825,12.3663,12.3825,128317.637
2009-04-03 11:50:00,30.51,30.55,30.5,30.5,97495.7191780822,12.3784,12.3947,12.3744,12.3744,97495.7192
2009-04-03 11:55:00,30.5,30.51,30.44,30.46,96746.57534246576,12.3744,12.3784,12.35,12.3582,96746.5753
2009-04-03 12:00:00,30.46,30.53,30.46,30.49,75877.56849315068,12.3582,12.3866,12.3582,12.3703,75877.5685
2009-04-03 12:05:00,30.48,30.49,30.42,30.46,100278.25342465754,12.3663,12.3703,12.3419,12.3582,100278.2534
2009-04-03 12:10:00,30.47,30.54,30.46,30.54,116866.43835616438,12.3622,12.3906,12.3582,12.3906,116866.4384
2009-04-03 12:15:00,30.54,30.57,30.53,30.55,183219.1780821918,12.3906,12.4028,12.3866,12.3947,183219.1781
2009-04-03 12:20:00,30.55,30.57,30.55,30.56,160423.801369863,12.3947,12.4028,12.3947,12.3987,160423.8014
2009-04-03 12:25:00,30.56,30.56,30.54,30.54,94499.14383561644,12.3987,12.3987,12.3906,12.3906,94499.1438
2009-04-03 12:30:00,30.54,30.55,30.5,30.53,173587.32876712328,12.3906,12.3947,12.3744,12.3866,173587.3288
2009-04-03 12:35:00,30.54,30.55,30.5,30.5,126070.20547945204,12.3906,12.3947,12.3744,12.3744,126070.2055
2009-04-03 12:40:00,30.5,30.55,30.5,30.55,88398.97260273973,12.3744,12.3947,12.3744,12.3947,88398.9726
2009-04-03 12:45:00,30.55,30.55,30.47,30.48,92358.73287671233,12.3947,12.3947,12.3622,12.3663,92358.7329
2009-04-03 12:50:00,30.48,30.51,30.45,30.46,112692.63698630135,12.3663,12.3784,12.3541,12.3582,112692.637
2009-04-03 12:55:00,30.46,30.47,30.41,30.46,268514.55479452055,12.3582,12.3622,12.3379,12.3582,268514.5548
2009-04-03 13:00:00,30.47,30.6,30.46,30.58,558540.2397260274,12.3622,12.415,12.3582,12.4068,558540.2397
2009-04-03 13:05:00,30.58,30.63,30.51,30.52,314105.30821917806,12.4068,12.4271,12.3784,12.3825,314105.3082
2009-04-03 13:10:00,30.53,30.53,30.49,30.51,144156.6780821918,12.3866,12.3866,12.3703,12.3784,144156.6781
2009-04-03 13:15:00,30.52,30.56,30.51,30.54,161601.02739726027,12.3825,12.3987,12.3784,12.3906,161601.0274
2009-04-03 13:20:00,30.54,30.54,30.45,30.45,128852.7397260274,12.3906,12.3906,12.3541,12.3541,128852.7397
2009-04-03 13:25:00,30.45,30.61,30.42,30.6,435466.6095890411,12.3541,12.419,12.3419,12.415,435466.6096
2009-04-03 13:30:00,30.61,30.67,30.58,30.59,313998.2876712329,12.419,12.4434,12.4068,12.4109,313998.2877
2009-04-03 13:35:00,30.58,30.67,30.56,30.57,261130.13698630137,12.4068,12.4434,12.3987,12.4028,261130.137
2009-04-03 13:40:00,30.57,30.63,30.55,30.61,359160.9589041096,12.4028,12.4271,12.3947,12.419,359160.9589
2009-04-03 13:45:00,30.61,30.74,30.6,30.72,357341.6095890411,12.419,12.4718,12.415,12.4636,357341.6096
2009-04-03 13:50:00,30.71,30.74,30.7,30.74,295804.794520548,12.4596,12.4718,12.4555,12.4718,295804.7945
2009-04-03 13:55:00,30.74,30.75,30.68,30.7,320098.4589041096,12.4718,12.4758,12.4474,12.4555,320098.4589
2009-04-03 14:00:00,30.69,30.75,30.66,30.68,209867.294520548,12.4515,12.4758,12.4393,12.4474,209867.2945
2009-04-03 14:05:00,30.67,30.7,30.64,30.66,130136.98630136986,12.4434,12.4555,12.4312,12.4393,130136.9863
2009-04-03 14:10:00,30.65,30.69,30.63,30.69,149400.68493150684,12.4352,12.4515,12.4271,12.4515,149400.6849
2009-04-03 14:15:00,30.69,30.72,30.67,30.68,260166.95205479453,12.4515,12.4636,12.4434,12.4474,260166.9521
2009-04-03 14:20:00,30.68,30.7,30.64,30.66,107341.6095890411,12.4474,12.4555,12.4312,12.4393,107341.6096
2009-04-03 14:25:00,30.66,30.68,30.62,30.66,246361.301369863,12.4393,12.4474,12.4231,12.4393,246361.3014
2009-04-03 14:30:00,30.66,30.7,30.65,30.68,163634.41780821918,12.4393,12.4555,12.4352,12.4474,163634.4178
2009-04-03 14:35:00,30.68,30.7,30.64,30.68,154323.6301369863,12.4474,12.4555,12.4312,12.4474,154323.6301
2009-04-03 14:40:00,30.68,30.71,30.64,30.67,134417.80821917808,12.4474,12.4596,12.4312,12.4434,134417.8082
2009-04-03 14:45:00,30.68,30.69,30.62,30.63,113976.88356164384,12.4474,12.4515,12.4231,12.4271,113976.8836
2009-04-03 14:50:00,30.63,30.64,30.59,30.61,116545.37671232875,12.4271,12.4312,12.4109,12.419,116545.3767
2009-04-03 14:55:00,30.61,30.64,30.57,30.59,162671.23287671234,12.419,12.4312,12.4028,12.4109,162671.2329
2009-04-03 15:00:00,30.59,30.62,30.49,30.49,198095.0342465753,12.4109,12.4231,12.3703,12.3703,198095.0342
2009-04-03 15:05:00,30.49,30.53,30.47,30.53,181078.7671232877,12.3703,12.3866,12.3622,12.3866,181078.7671
2009-04-03 15:10:00,30.53,30.59,30.53,30.56,172517.12328767125,12.3866,12.4109,12.3866,12.3987,172517.1233
2009-04-03 15:15:00,30.57,30.6,30.48,30.55,213720.0342465753,12.4028,12.415,12.3663,12.3947,213720.0342
2009-04-03 15:20:00,30.55,30.59,30.5,30.59,251712.32876712328,12.3947,12.4109,12.3744,12.4109,251712.3288
2009-04-03 15:25:00,30.59,30.6,30.48,30.53,302011.98630136985,12.4109,12.415,12.3663,12.3866,302011.9863
2009-04-03 15:30:00,30.54,30.6,30.49,30.52,297731.16438356164,12.3906,12.415,12.3703,12.3825,297731.1644
2009-04-03 15:35:00,30.52,30.58,30.44,30.45,577482.8767123288,12.3825,12.4068,12.35,12.3541,577482.8767
2009-04-03 15:40:00,30.45,30.59,30.45,30.5,423480.30821917806,12.3541,12.4109,12.3541,12.3744,423480.3082
2009-04-03 15:45:00,30.49,30.6,30.48,30.55,544948.6301369863,12.3703,12.415,12.3663,12.3947,544948.6301
2009-04-03 15:50:00,30.55,30.57,30.51,30.57,455586.47260273976,12.3947,12.4028,12.3784,12.4028,455586.4726
2009-04-03 15:55:00,30.58,30.63,30.51,30.62,752782.5342465753,12.4068,12.4271,12.3784,12.4231,752782.5342
2009-04-06 09:30:00,30.44,30.64,30.33,30.43,496254.2808219178,12.35,12.4312,12.3054,12.346,496254.2808
2009-04-06 09:35:00,30.43,30.51,30.4,30.45,180008.56164383562,12.346,12.3784,12.3338,12.3541,180008.5616
2009-04-06 09:40:00,30.45,30.49,30.37,30.39,214790.2397260274,12.3541,12.3703,12.3216,12.3298,214790.2397
2009-04-06 09:45:00,30.4,30.41,30.29,30.33,181292.80821917808,12.3338,12.3379,12.2892,12.3054,181292.8082
2009-04-06 09:50:00,30.32,30.46,30.32,30.45,174122.4315068493,12.3014,12.3582,12.3014,12.3541,174122.4315
2009-04-06 09:55:00,30.45,30.54,30.45,30.51,165346.74657534246,12.3541,12.3906,12.3541,12.3784,165346.7466
2009-04-06 10:00:00,30.51,30.64,30.49,30.62,244006.84931506848,12.3784,12.4312,12.3703,12.4231,244006.8493
2009-04-06 10:05:00,30.61,30.62,30.55,30.57,131314.2123287671,12.419,12.4231,12.3947,12.4028,131314.2123
2009-04-06 10:10:00,30.57,30.6,30.55,30.55,170162.67123287672,12.4028,12.415,12.3947,12.3947,170162.6712
2009-04-06 10:15:00,30.55,30.57,30.53,30.55,201412.67123287672,12.3947,12.4028,12.3866,12.3947,201412.6712
2009-04-06 10:20:00,30.55,30.59,30.52,30.59,124143.83561643836,12.3947,12.4109,12.3825,12.4109,124143.8356
2009-04-06 10:25:00,30.58,30.64,30.44,30.46,238976.88356164383,12.4068,12.4312,12.35,12.3582,238976.8836
2009-04-06 10:30:00,30.46,30.48,30.43,30.43,145547.94520547945,12.3582,12.3663,12.346,12.346,145547.9452
2009-04-06 10:35:00,30.43,30.45,30.33,30.34,181506.84931506848,12.346,12.3541,12.3054,12.3095,181506.8493
2009-04-06 10:40:00,30.34,30.41,30.33,30.34,288099.31506849313,12.3095,12.3379,12.3054,12.3095,288099.3151
2009-04-06 10:45:00,30.34,30.44,30.32,30.37,257384.4178082192,12.3095,12.35,12.3014,12.3216,257384.4178
2009-04-06 10:50:00,30.37,30.39,30.35,30.38,188677.2260273973,12.3216,12.3298,12.3135,12.3257,188677.226
2009-04-06 10:55:00,30.37,30.41,30.36,30.39,214897.2602739726,12.3216,12.3379,12.3176,12.3298,214897.2603
2009-04-06 11:00:00,30.39,30.41,30.37,30.39,227953.7671232877,12.3298,12.3379,12.3216,12.3298,227953.7671
2009-04-06 11:05:00,30.39,30.4,30.35,30.4,220248.2876712329,12.3298,12.3338,12.3135,12.3338,220248.2877
2009-04-06 11:10:00,30.4,30.4,30.38,30.39,81228.59589041096,12.3338,12.3338,12.3257,12.3298,81228.5959
2009-04-06 11:15:00,30.39,30.44,30.39,30.43,156999.14383561644,12.3298,12.35,12.3298,12.346,156999.1438
2009-04-06 11:20:00,30.44,30.49,30.42,30.47,171339.89726027398,12.35,12.3703,12.3419,12.3622,171339.8973
2009-04-06 11:25:00,30.48,30.54,30.47,30.53,184289.38356164383,12.3663,12.3906,12.3622,12.3866,184289.3836
2009-04-06 11:30:00,30.52,30.54,30.49,30.49,163099.31506849316,12.3825,12.3906,12.3703,12.3703,163099.3151
2009-04-06 11:35:00,30.49,30.5,30.46,30.46,117722.60273972603,12.3703,12.3744,12.3582,12.3582,117722.6027
2009-04-06 11:40:00,30.46,30.48,30.44,30.47,227953.7671232877,12.3582,12.3663,12.35,12.3622,227953.7671
2009-04-06 11:45:00,30.47,30.48,30.45,30.48,146297.0890410959,12.3622,12.3663,12.3541,12.3663,146297.089
2009-04-06 11:50:00,30.47,30.5,30.43,30.43,263698.6301369863,12.3622,12.3744,12.346,12.346,263698.6301
2009-04-06 11:55:00,30.43,30.45,30.41,30.44,101027.39726027397,12.346,12.3541,12.3379,12.35,101027.3973
2009-04-06 12:00:00,30.44,30.48,30.44,30.47,179687.5,12.35,12.3663,12.35,12.3622,179687.5
2009-04-06 12:05:00,30.48,30.48,30.44,30.45,94927.22602739726,12.3663,12.3663,12.35,12.3541,94927.226
2009-04-06 12:10:00,30.45,30.46,30.44,30.46,67851.02739726027,12.3541,12.3582,12.35,12.3582,67851.0274
2009-04-06 12:15:00,30.45,30.46,30.39,30.41,298266.26712328766,12.3541,12.3582,12.3298,12.3379,298266.2671
2009-04-06 12:20:00,30.41,30.42,30.39,30.4,108197.77397260274,12.3379,12.3419,12.3298,12.3338,108197.774
2009-04-06 12:25:00,30.4,30.41,30.37,30.37,124464.89726027397,12.3338,12.3379,12.3216,12.3216,124464.8973
2009-04-06 12:30:00,30.38,30.38,30.36,30.38,284888.69863013696,12.3257,12.3257,12.3176,12.3257,284888.6986
2009-04-06 12:35:00,30.37,30.38,30.36,30.36,100171.23287671233,12.3216,12.3257,12.3176,12.3176,100171.2329
2009-04-06 12:40:00,30.37,30.38,30.36,30.38,151005.99315068492,12.3216,12.3257,12.3176,12.3257,151005.9932
2009-04-06 12:45:00,30.38,30.39,30.37,30.39,109803.08219178082,12.3257,12.3298,12.3216,12.3298,109803.0822
2009-04-06 12:50:00,30.38,30.49,30.38,30.49,226562.5,12.3257,12.3703,12.3257,12.3703,226562.5
2009-04-06 12:55:00,30.49,30.52,30.48,30.52,232662.67123287672,12.3703,12.3825,12.3663,12.3825,232662.6712
2009-04-06 13:00:00,30.52,30.55,30.51,30.51,121896.40410958904,12.3825,12.3947,12.3784,12.3784,121896.4041
2009-04-06 13:05:00,30.51,30.52,30.49,30.5,91288.52739726027,12.3784,12.3825,12.3703,12.3744,91288.5274
2009-04-06 13:10:00,30.5,30.55,30.47,30.54,230308.2191780822,12.3744,12.3947,12.3622,12.3906,230308.2192
2009-04-06 13:15:00,30.53,30.55,30.52,30.52,211044.5205479452,12.3866,12.3947,12.3825,12.3825,211044.5205
2009-04-06 13:20:00,30.52,30.57,30.5,30.55,156250.0,12.3825,12.4028,12.3744,12.3947,156250.0
2009-04-06 13:25:00,30.55,30.56,30.55,30.56,144691.7808219178,12.3947,12.3987,12.3947,12.3987,144691.7808
2009-04-06 13:30:00,30.55,30.56,30.55,30.55,121361.301369863,12.3947,12.3987,12.3947,12.3947,121361.3014
2009-04-06 13:35:00,30.55,30.56,30.52,30.52,360980.30821917806,12.3947,12.3987,12.3825,12.3825,360980.3082
2009-04-06 13:40:00,30.53,30.54,30.43,30.44,736301.3698630137,12.3866,12.3906,12.346,12.35,736301.3699
2009-04-06 13:45:00,30.44,30.53,30.43,30.52,217465.7534246576,12.35,12.3866,12.346,12.3825,217465.7534
2009-04-06 13:50:00,30.52,30.52,30.48,30.52,167273.11643835617,12.3825,12.3825,12.3663,12.3825,167273.1164
2009-04-06 13:55:00,30.52,30.53,30.5,30.51,122217.46575342468,12.3825,12.3866,12.3744,12.3784,122217.4658
2009-04-06 14:00:00,30.5,30.53,30.48,30.5,137307.36301369863,12.3744,12.3866,12.3663,12.3744,137307.363
2009-04-06 14:05:00,30.51,30.55,30.49,30.51,214148.11643835617,12.3784,12.3947,12.3703,12.3784,214148.1164
2009-04-06 14:10:00,30.51,30.54,30.5,30.52,174657.53424657535,12.3784,12.3906,12.3744,12.3825,174657.5342
2009-04-06 14:15:00,30.51,30.52,30.41,30.44,229773.11643835617,12.3784,12.3825,12.3379,12.35,229773.1164
2009-04-06 14:20:00,30.44,30.49,30.43,30.49,140410.9589041096,12.35,12.3703,12.346,12.3703,140410.9589
2009-04-06 14:25:00,30.48,30.56,30.47,30.55,131528.25342465754,12.3663,12.3987,12.3622,12.3947,131528.2534
2009-04-06 14:30:00,30.54,30.55,30.43,30.44,259952.9109589041,12.3906,12.3947,12.346,12.35,259952.911
2009-04-06 14:35:00,30.44,30.48,30.41,30.41,191138.698630137,12.35,12.3663,12.3379,12.3379,191138.6986
2009-04-06 14:40:00,30.41,30.46,30.37,30.45,263484.58904109587,12.3379,12.3582,12.3216,12.3541,263484.589
2009-04-06 14:45:00,30.45,30.47,30.4,30.44,395119.86301369866,12.3541,12.3622,12.3338,12.35,395119.863
2009-04-06 14:50:00,30.44,30.58,30.43,30.55,207191.7808219178,12.35,12.4068,12.346,12.3947,207191.7808
2009-04-06 14:55:00,30.55,30.55,30.49,30.5,214790.2397260274,12.3947,12.3947,12.3703,12.3744,214790.2397
2009-04-06 15:00:00,30.49,30.52,30.46,30.5,204195.20547945207,12.3703,12.3825,12.3582,12.3744,204195.2055
2009-04-06 15:05:00,30.49,30.53,30.46,30.51,215325.34246575343,12.3703,12.3866,12.3582,12.3784,215325.3425
2009-04-06 15:10:00,30.51,30.54,30.49,30.49,171767.9794520548,12.3784,12.3906,12.3703,12.3703,171767.9795
2009-04-06 15:15:00,30.49,30.63,30.49,30.59,279323.6301369863,12.3703,12.4271,12.3703,12.4109,279323.6301
2009-04-06 15:20:00,30.59,30.64,30.53,30.56,310038.5273972603,12.4109,12.4312,12.3866,12.3987,310038.5274
2009-04-06 15:25:00,30.56,30.6,30.51,30.56,451840.7534246575,12.3987,12.415,12.3784,12.3987,451840.7534
2009-04-06 15:30:00,30.55,30.66,30.55,30.65,718428.9383561644,12.3947,12.4393,12.3947,12.4352,718428.9384
2009-04-06 15:35:00,30.64,30.65,30.54,30.56,480736.30136986304,12.4312,12.4352,12.3906,12.3987,480736.3014
2009-04-06 15:40:00,30.56,30.78,30.55,30.75,581014.5547945206,12.3987,12.488,12.3947,12.4758,581014.5548
2009-04-06 15:45:00,30.74,30.8,30.71,30.79,596318.493150685,12.4718,12.4961,12.4596,12.492,596318.4932
2009-04-06 15:50:00,30.78,30.86,30.78,30.86,602097.6027397261,12.488,12.5204,12.488,12.5204,602097.6027
2009-04-06 15:55:00,30.87,30.9,30.82,30.84,586151.5410958905,12.5245,12.5367,12.5042,12.5123,586151.5411
2009-04-07 09:30:00,30.21,30.21,29.8,29.84,500642.1232876713,12.4345,12.4345,12.2657,12.2822,500642.1233
2009-04-07 09:35:00,29.84,29.85,29.73,29.77,328981.16438356164,12.2822,12.2863,12.2369,12.2534,328981.1644
2009-04-07 09:40:00,29.76,29.77,29.53,29.59,574272.2602739726,12.2493,12.2534,12.1546,12.1793,574272.2603
2009-04-07 09:45:00,29.59,29.73,29.57,29.73,191673.801369863,12.1793,12.2369,12.171,12.2369,191673.8014
2009-04-07 09:50:00,29.72,29.75,29.67,29.67,275791.9520547945,12.2328,12.2451,12.2122,12.2122,275791.9521
2009-04-07 09:55:00,29.67,29.7,29.62,29.63,238441.7808219178,12.2122,12.2246,12.1916,12.1957,238441.7808
2009-04-07 10:00:00,29.63,29.69,29.59,29.65,228167.80821917808,12.1957,12.2204,12.1793,12.204,228167.8082
2009-04-07 10:05:00,29.65,29.7,29.61,29.66,189105.30821917808,12.204,12.2246,12.1875,12.2081,189105.3082
2009-04-07 10:10:00,29.67,29.73,29.62,29.71,215432.36301369863,12.2122,12.2369,12.1916,12.2287,215432.363
2009-04-07 10:15:00,29.7,29.8,29.7,29.72,172303.08219178082,12.2246,12.2657,12.2246,12.2328,172303.0822
2009-04-07 10:20:00,29.72,29.8,29.67,29.68,209546.2328767124,12.2328,12.2657,12.2122,12.2163,209546.2329
2009-04-07 10:25:00,29.68,29.76,29.65,29.7,162243.15068493152,12.2163,12.2493,12.204,12.2246,162243.1507
2009-04-07 10:30:00,29.71,29.8,29.7,29.76,127033.3904109589,12.2287,12.2657,12.2246,12.2493,127033.3904
2009-04-07 10:35:00,29.77,29.8,29.74,29.78,152932.36301369863,12.2534,12.2657,12.241,12.2575,152932.363
2009-04-07 10:40:00,29.79,29.82,29.72,29.74,198202.0547945205,12.2616,12.2739,12.2328,12.241,198202.0548
2009-04-07 10:45:00,29.73,29.84,29.73,29.77,226455.4794520548,12.2369,12.2822,12.2369,12.2534,226455.4795
2009-04-07 10:50:00,29.77,29.79,29.73,29.78,132384.41780821918,12.2534,12.2616,12.2369,12.2575,132384.4178
2009-04-07 10:55:00,29.79,29.79,29.74,29.77,131207.19178082192,12.2616,12.2616,12.241,12.2534,131207.1918
2009-04-07 11:00:00,29.76,29.8,29.75,29.79,129708.90410958904,12.2493,12.2657,12.2451,12.2616,129708.9041
2009-04-07 11:05:00,29.79,29.81,29.73,29.74,142979.45205479453,12.2616,12.2698,12.2369,12.241,142979.4521
2009-04-07 11:10:00,29.74,29.76,29.69,29.71,152932.36301369863,12.241,12.2493,12.2204,12.2287,152932.363
2009-04-07 11:15:00,29.7,29.72,29.67,29.71,134845.8904109589,12.2246,12.2328,12.2122,12.2287,134845.8904
2009-04-07 11:20:00,29.71,29.79,29.7,29.75,151862.15753424657,12.2287,12.2616,12.2246,12.2451,151862.1575
2009-04-07 11:25:00,29.74,29.76,29.67,29.7,169199.48630136988,12.241,12.2493,12.2122,12.2246,169199.4863
2009-04-07 11:30:00,29.69,29.78,29.68,29.77,103809.93150684932,12.2204,12.2575,12.2163,12.2534,103809.9315
2009-04-07 11:35:00,29.76,29.77,29.58,29.63,185894.69178082192,12.2493,12.2534,12.1752,12.1957,185894.6918
2009-04-07 11:40:00,29.62,29.62,29.53,29.54,166202.9109589041,12.1916,12.1916,12.1546,12.1587,166202.911
2009-04-07 11:45:00,29.54,29.61,29.53,29.58,161815.0684931507,12.1587,12.1875,12.1546,12.1752,161815.0685
2009-04-07 11:50:00,29.58,29.6,29.55,29.56,167273.11643835617,12.1752,12.1834,12.1628,12.1669,167273.1164
2009-04-07 11:55:00,29.56,29.58,29.54,29.56,156571.06164383562,12.1669,12.1752,12.1587,12.1669,156571.0616
2009-04-07 12:00:00,29.55,29.6,29.54,29.56,113869.86301369865,12.1628,12.1834,12.1587,12.1669,113869.863
2009-04-07 12:05:00,29.56,29.56,29.51,29.52,179366.43835616438,12.1669,12.1669,12.1464,12.1505,179366.4384
2009-04-07 12:10:00,29.51,29.61,29.51,29.57,197880.99315068487,12.1464,12.1875,12.1464,12.171,197880.9932
2009-04-07 12:15:00,29.58,29.59,29.48,29.49,150791.95205479453,12.1752,12.1793,12.134,12.1381,150791.9521
2009-04-07 12:20:00,29.49,29.53,29.48,29.51,204623.2876712329,12.1381,12.1546,12.134,12.1464,204623.2877
2009-04-07 12:25:00,29.51,29.51,29.47,29.47,194884.4178082192,12.1464,12.1464,12.1299,12.1299,194884.4178
2009-04-07 12:30:00,29.47,29.49,29.44,29.46,118150.68493150684,12.1299,12.1381,12.1175,12.1258,118150.6849
2009-04-07 12:35:00,29.46,29.49,29.41,29.41,246040.2397260274,12.1258,12.1381,12.1052,12.1052,246040.2397
2009-04-07 12:40:00,29.41,29.47,29.4,29.42,165132.70547945207,12.1052,12.1299,12.1011,12.1093,165132.7055
2009-04-07 12:45:00,29.41,29.49,29.41,29.48,99101.02739726027,12.1052,12.1381,12.1052,12.134,99101.0274
2009-04-07 12:50:00,29.48,29.54,29.46,29.53,108197.77397260274,12.134,12.1587,12.1258,12.1546,108197.774
2009-04-07 12:55:00,29.53,29.56,29.52,29.56,75449.48630136986,12.1546,12.1669,12.1505,12.1669,75449.4863
2009-04-07 13:00:00,29.56,29.6,29.53,29.54,191673.801369863,12.1669,12.1834,12.1546,12.1587,191673.8014
2009-04-07 13:05:00,29.54,29.56,29.5,29.56,106271.40410958904,12.1587,12.1669,12.1422,12.1669,106271.4041
2009-04-07 13:10:00,29.55,29.57,29.53,29.57,115796.23287671233,12.1628,12.171,12.1546,12.171,115796.2329
2009-04-07 13:15:00,29.56,29.57,29.53,29.53,165560.7876712329,12.1669,12.171,12.1546,12.1546,165560.7877
2009-04-07 13:20:00,29.53,29.56,29.5,29.56,124785.9589041096,12.1546,12.1669,12.1422,12.1669,124785.9589
2009-04-07 13:25:00,29.55,29.55,29.53,29.54,79409.24657534246,12.1628,12.1628,12.1546,12.1587,79409.2466
2009-04-07 13:30:00,29.54,29.55,29.5,29.53,116331.33561643836,12.1587,12.1628,12.1422,12.1546,116331.3356
2009-04-07 13:35:00,29.52,29.53,29.45,29.45,135166.95205479453,12.1505,12.1546,12.1217,12.1217,135166.9521
2009-04-07 13:40:00,29.45,29.48,29.45,29.47,59075.34246575343,12.1217,12.134,12.1217,12.1299,59075.3425
2009-04-07 13:45:00,29.46,29.48,29.46,29.46,59610.44520547945,12.1258,12.134,12.1258,12.1258,59610.4452
2009-04-07 13:50:00,29.46,29.51,29.44,29.51,85402.39726027397,12.1258,12.1464,12.1175,12.1464,85402.3973
2009-04-07 13:55:00,29.51,29.53,29.49,29.51,79516.26712328767,12.1464,12.1546,12.1381,12.1464,79516.2671
2009-04-07 14:00:00,29.5,29.51,29.44,29.44,131100.17123287672,12.1422,12.1464,12.1175,12.1175,131100.1712
2009-04-07 14:05:00,29.44,29.48,29.41,29.47,86686.64383561644,12.1175,12.134,12.1052,12.1299,86686.6438
2009-04-07 14:10:00,29.46,29.51,29.43,29.51,121789.38356164384,12.1258,12.1464,12.1134,12.1464,121789.3836
2009-04-07 14:15:00,29.51,29.52,29.45,29.47,95676.3698630137,12.1464,12.1505,12.1217,12.1299,95676.3699
2009-04-07 14:20:00,29.48,29.49,29.41,29.41,79516.26712328767,12.134,12.1381,12.1052,12.1052,79516.2671
2009-04-07 14:25:00,29.41,29.48,29.41,29.45,89255.13698630137,12.1052,12.134,12.1052,12.1217,89255.137
2009-04-07 14:30:00,29.46,29.46,29.41,29.42,99743.1506849315,12.1258,12.1258,12.1052,12.1093,99743.1507
2009-04-07 14:35:00,29.42,29.45,29.4,29.41,76947.77397260274,12.1093,12.1217,12.1011,12.1052,76947.774
2009-04-07 14:40:00,29.41,29.46,29.37,29.39,171018.83561643836,12.1052,12.1258,12.0887,12.097,171018.8356
2009-04-07 14:45:00,29.4,29.45,29.37,29.44,98244.86301369865,12.1011,12.1217,12.0887,12.1175,98244.863
2009-04-07 14:50:00,29.43,29.51,29.43,29.5,122217.46575342468,12.1134,12.1464,12.1134,12.1422,122217.4658
2009-04-07 14:55:00,29.5,29.57,29.49,29.56,138163.52739726027,12.1422,12.171,12.1381,12.1669,138163.5274
2009-04-07 15:00:00,29.56,29.59,29.53,29.58,344713.18493150687,12.1669,12.1793,12.1546,12.1752,344713.1849
2009-04-07 15:05:00,29.57,29.59,29.53,29.58,160530.8219178082,12.171,12.1793,12.1546,12.1752,160530.8219
2009-04-07 15:10:00,29.58,29.67,29.57,29.65,146511.1301369863,12.1752,12.2122,12.171,12.204,146511.1301
2009-04-07 15:15:00,29.65,29.72,29.64,29.69,145012.84246575343,12.204,12.2328,12.1999,12.2204,145012.8425
2009-04-07 15:20:00,29.69,29.7,29.64,29.66,119327.9109589041,12.2204,12.2246,12.1999,12.2081,119327.911
2009-04-07 15:25:00,29.67,29.69,29.58,29.58,122645.54794520549,12.2122,12.2204,12.1752,12.1752,122645.5479
2009-04-07 15:30:00,29.58,29.7,29.58,29.7,137521.40410958903,12.1752,12.2246,12.1752,12.2246,137521.4041
2009-04-07 15:35:00,29.7,29.7,29.58,29.61,251177.2260273973,12.2246,12.2246,12.1752,12.1875,251177.226
2009-04-07 15:40:00,29.61,29.81,29.6,29.72,495612.15753424657,12.1875,12.2698,12.1834,12.2328,495612.1575
2009-04-07 15:45:00,29.72,29.8,29.7,29.71,350278.2534246575,12.2328,12.2657,12.2246,12.2287,350278.2534
2009-04-07 15:50:00,29.71,29.74,29.69,29.7,408176.3698630137,12.2287,12.241,12.2204,12.2246,408176.3699
2009-04-07 15:55:00,29.7,29.72,29.62,29.63,870826.198630137,12.2246,12.2328,12.1916,12.1957,870826.1986
2009-04-08 09:30:00,29.79,29.81,29.66,29.71,263484.58904109587,12.2616,12.2698,12.2081,12.2287,263484.589
2009-04-08 09:35:00,29.71,29.81,29.64,29.73,244113.8698630137,12.2287,12.2698,12.1999,12.2369,244113.8699
2009-04-08 09:40:00,29.74,29.75,29.66,29.74,133133.56164383562,12.241,12.2451,12.2081,12.241,133133.5616
2009-04-08 09:45:00,29.75,29.83,29.75,29.79,101348.4589041096,12.2451,12.2781,12.2451,12.2616,101348.4589
2009-04-08 09:50:00,29.79,29.84,29.78,29.82,93964.0410958904,12.2616,12.2822,12.2575,12.2739,93964.0411
2009-04-08 09:55:00,29.82,29.85,29.79,29.82,91181.50684931508,12.2739,12.2863,12.2616,12.2739,91181.5068
2009-04-08 10:00:00,29.82,29.84,29.71,29.8,176797.94520547945,12.2739,12.2822,12.2287,12.2657,176797.9452
2009-04-08 10:05:00,29.81,29.88,29.8,29.86,124250.85616438356,12.2698,12.2986,12.2657,12.2904,124250.8562
2009-04-08 10:10:00,29.86,29.95,29.81,29.93,133882.70547945207,12.2904,12.3275,12.2698,12.3192,133882.7055
2009-04-08 10:15:00,29.93,29.94,29.78,29.79,145333.90410958903,12.3192,12.3233,12.2575,12.2616,145333.9041
2009-04-08 10:20:00,29.79,29.82,29.76,29.78,129601.88356164384,12.2616,12.2739,12.2493,12.2575,129601.8836
2009-04-08 10:25:00,29.77,29.78,29.7,29.75,170911.81506849316,12.2534,12.2575,12.2246,12.2451,170911.8151
2009-04-08 10:30:00,29.75,29.75,29.7,29.7,87435.78767123287,12.2451,12.2451,12.2246,12.2246,87435.7877
2009-04-08 10:35:00,29.71,29.74,29.6,29.67,138698.6301369863,12.2287,12.241,12.1834,12.2122,138698.6301
2009-04-08 10:40:00,29.66,29.72,29.66,29.69,160851.88356164383,12.2081,12.2328,12.2081,12.2204,160851.8836
2009-04-08 10:45:00,29.7,29.7,29.65,29.66,127461.47260273973,12.2246,12.2246,12.204,12.2081,127461.4726
2009-04-08 10:50:00,29.65,29.7,29.63,29.7,137307.36301369863,12.204,12.2246,12.1957,12.2246,137307.363
2009-04-08 10:55:00,29.7,29.73,29.68,29.72,112906.67808219178,12.2246,12.2369,12.2163,12.2328,112906.6781
2009-04-08 11:00:00,29.71,29.84,29.71,29.83,219927.2260273973,12.2287,12.2822,12.2287,12.2781,219927.226
2009-04-08 11:05:00,29.84,29.85,29.83,29.84,163741.43835616438,12.2822,12.2863,12.2781,12.2822,163741.4384
2009-04-08 11:10:00,29.84,29.85,29.82,29.84,115582.19178082192,12.2822,12.2863,12.2739,12.2822,115582.1918
2009-04-08 11:15:00,29.84,29.87,29.84,29.85,152504.2808219178,12.2822,12.2945,12.2822,12.2863,152504.2808
2009-04-08 11:20:00,29.84,29.87,29.84,29.86,110873.28767123289,12.2822,12.2945,12.2822,12.2904,110873.2877
2009-04-08 11:25:00,29.85,29.9,29.85,29.87,166095.8904109589,12.2863,12.3069,12.2863,12.2945,166095.8904
2009-04-08 11:30:00,29.86,29.87,29.84,29.85,82512.84246575342,12.2904,12.2945,12.2822,12.2863,82512.8425
2009-04-08 11:35:00,29.85,29.93,29.85,29.92,322131.8493150685,12.2863,12.3192,12.2863,12.3151,322131.8493
2009-04-08 11:40:00,29.92,29.92,29.87,29.88,145869.00684931508,12.3151,12.3151,12.2945,12.2986,145869.0068
2009-04-08 11:45:00,29.89,29.92,29.87,29.89,180222.602739726,12.3028,12.3151,12.2945,12.3028,180222.6027
2009-04-08 11:50:00,29.89,29.93,29.87,29.9,121254.2808219178,12.3028,12.3192,12.2945,12.3069,121254.2808
2009-04-08 11:55:00,29.89,29.93,29.89,29.91,76091.6095890411,12.3028,12.3192,12.3028,12.311,76091.6096
2009-04-08 12:00:00,29.91,29.93,29.88,29.92,124143.83561643836,12.311,12.3192,12.2986,12.3151,124143.8356
2009-04-08 12:05:00,29.92,29.95,29.85,29.85,112264.55479452056,12.3151,12.3275,12.2863,12.2863,112264.5548
2009-04-08 12:10:00,29.86,29.86,29.8,29.8,121361.301369863,12.2904,12.2904,12.2657,12.2657,121361.3014
2009-04-08 12:15:00,29.8,29.88,29.79,29.88,133347.60273972602,12.2657,12.2986,12.2616,12.2986,133347.6027
2009-04-08 12:20:00,29.87,29.9,29.87,29.9,91502.56849315068,12.2945,12.3069,12.2945,12.3069,91502.5685
2009-04-08 12:25:00,29.89,29.9,29.87,29.89,81870.71917808219,12.3028,12.3069,12.2945,12.3028,81870.7192
2009-04-08 12:30:00,29.87,29.88,29.84,29.84,70205.4794520548,12.2945,12.2986,12.2822,12.2822,70205.4795
2009-04-08 12:35:00,29.85,29.85,29.82,29.83,95248.28767123289,12.2863,12.2863,12.2739,12.2781,95248.2877
2009-04-08 12:40:00,29.83,29.94,29.83,29.91,324593.3219178082,12.2781,12.3233,12.2781,12.311,324593.3219
2009-04-08 12:45:00,29.9,29.91,29.86,29.88,209332.19178082192,12.3069,12.311,12.2904,12.2986,209332.1918
2009-04-08 12:50:00,29.89,29.9,29.87,29.9,65817.63698630137,12.3028,12.3069,12.2945,12.3069,65817.637
2009-04-08 12:55:00,29.9,29.94,29.88,29.89,177226.02739726027,12.3069,12.3233,12.2986,12.3028,177226.0274
2009-04-08 13:00:00,29.89,29.9,29.88,29.9,83904.1095890411,12.3028,12.3069,12.2986,12.3069,83904.1096
2009-04-08 13:05:00,29.9,29.9,29.87,29.87,111301.3698630137,12.3069,12.3069,12.2945,12.2945,111301.3699
2009-04-08 13:10:00,29.88,29.88,29.85,29.88,78125.0,12.2986,12.2986,12.2863,12.2986,78125.0
2009-04-08 13:15:00,29.88,29.89,29.85,29.86,72452.9109589041,12.2986,12.3028,12.2863,12.2904,72452.911
2009-04-08 13:20:00,29.86,29.9,29.85,29.88,135059.9315068493,12.2904,12.3069,12.2863,12.2986,135059.9315
2009-04-08 13:25:00,29.89,29.9,29.88,29.89,80907.53424657535,12.3028,12.3069,12.2986,12.3028,80907.5342
2009-04-08 13:30:00,29.88,29.92,29.88,29.9,81870.71917808219,12.2986,12.3151,12.2986,12.3069,81870.7192
2009-04-08 13:35:00,29.9,29.9,29.82,29.84,101455.4794520548,12.3069,12.3069,12.2739,12.2822,101455.4795
2009-04-08 13:40:00,29.83,29.89,29.83,29.88,99957.19178082192,12.2781,12.3028,12.2781,12.2986,99957.1918
2009-04-08 13:45:00,29.88,29.9,29.86,29.87,151969.1780821918,12.2986,12.3069,12.2904,12.2945,151969.1781
2009-04-08 13:50:00,29.88,29.88,29.84,29.85,103595.8904109589,12.2986,12.2986,12.2822,12.2863,103595.8904
2009-04-08 13:55:00,29.86,29.9,29.84,29.9,230843.3219178082,12.2904,12.3069,12.2822,12.3069,230843.3219
2009-04-08 14:00:00,29.9,29.91,29.81,29.84,398758.5616438356,12.3069,12.311,12.2698,12.2822,398758.5616
2009-04-08 14:05:00,29.84,29.85,29.81,29.83,298694.3493150685,12.2822,12.2863,12.2698,12.2781,298694.3493
2009-04-08 14:10:00,29.83,29.88,29.82,29.86,162350.17123287672,12.2781,12.2986,12.2739,12.2904,162350.1712
2009-04-08 14:15:00,29.85,29.85,29.76,29.78,90218.32191780822,12.2863,12.2863,12.2493,12.2575,90218.3219
2009-04-08 14:20:00,29.78,29.81,29.75,29.76,144584.7602739726,12.2575,12.2698,12.2451,12.2493,144584.7603
2009-04-08 14:25:00,29.76,29.84,29.75,29.82,99636.1301369863,12.2493,12.2822,12.2451,12.2739,99636.1301
2009-04-08 14:30:00,29.82,29.84,29.77,29.77,99101.02739726027,12.2739,12.2822,12.2534,12.2534,99101.0274
2009-04-08 14:35:00,29.77,29.81,29.77,29.77,66031.67808219178,12.2534,12.2698,12.2534,12.2534,66031.6781
2009-04-08 14:40:00,29.77,29.83,29.73,29.81,141160.10273972602,12.2534,12.2781,12.2369,12.2698,141160.1027
2009-04-08 14:45:00,29.81,29.83,29.8,29.82,103702.9109589041,12.2698,12.2781,12.2657,12.2739,103702.911
2009-04-08 14:50:00,29.83,29.83,29.74,29.75,206763.698630137,12.2781,12.2781,12.241,12.2451,206763.6986
2009-04-08 14:55:00,29.75,29.76,29.7,29.74,108732.87671232875,12.2451,12.2493,12.2246,12.241,108732.8767
2009-04-08 15:00:00,29.74,29.75,29.57,29.59,127140.4109589041,12.241,12.2451,12.171,12.1793,127140.411
2009-04-08 15:05:00,29.6,29.6,29.5,29.52,198844.1780821918,12.1834,12.1834,12.1422,12.1505,198844.1781
2009-04-08 15:10:00,29.52,29.52,29.45,29.45,289597.602739726,12.1505,12.1505,12.1217,12.1217,289597.6027
2009-04-08 15:15:00,29.46,29.47,29.4,29.41,299978.59589041094,12.1258,12.1299,12.1011,12.1052,299978.5959
2009-04-08 15:20:00,29.41,29.44,29.4,29.41,410316.7808219178,12.1052,12.1175,12.1011,12.1052,410316.7808
2009-04-08 15:25:00,29.42,29.42,29.34,29.34,459225.1712328767,12.1093,12.1093,12.0764,12.0764,459225.1712
2009-04-08 15:30:00,29.35,29.42,29.34,29.41,460081.3356164384,12.0805,12.1093,12.0764,12.1052,460081.3356
2009-04-08 15:35:00,29.41,29.48,29.38,29.48,438356.1643835616,12.1052,12.134,12.0928,12.134,438356.1644
2009-04-08 15:40:00,29.48,29.51,29.44,29.51,433968.3219178082,12.134,12.1464,12.1175,12.1464,433968.3219
2009-04-08 15:45:00,29.51,29.57,29.47,29.52,258775.68493150684,12.1464,12.171,12.1299,12.1505,258775.6849
2009-04-08 15:50:00,29.53,29.6,29.52,29.52,334332.19178082194,12.1546,12.1834,12.1505,12.1505,334332.1918
2009-04-08 15:55:00,29.53,29.59,29.52,29.56,482448.6301369863,12.1546,12.1793,12.1505,12.1669,482448.6301
2009-04-09 09:30:00,29.98,30.08,29.77,29.98,348351.88356164383,12.3398,12.381,12.2534,12.3398,348351.8836
2009-04-09 09:35:00,29.96,29.98,29.82,29.89,209332.19178082192,12.3316,12.3398,12.2739,12.3028,209332.1918
2009-04-09 09:40:00,29.89,29.98,29.85,29.92,226562.5,12.3028,12.3398,12.2863,12.3151,226562.5
2009-04-09 09:45:00,29.93,29.98,29.88,29.89,172517.12328767125,12.3192,12.3398,12.2986,12.3028,172517.1233
2009-04-09 09:50:00,29.89,29.93,29.84,29.9,253317.63698630137,12.3028,12.3192,12.2822,12.3069,253317.637
2009-04-09 09:55:00,29.9,29.96,29.87,29.93,238548.801369863,12.3069,12.3316,12.2945,12.3192,238548.8014
2009-04-09 10:00:00,29.93,30.04,29.92,29.94,209225.17123287672,12.3192,12.3645,12.3151,12.3233,209225.1712
2009-04-09 10:05:00,29.95,30.02,29.95,30.01,124571.91780821918,12.3275,12.3563,12.3275,12.3522,124571.9178
2009-04-09 10:10:00,30.0,30.01,29.93,29.96,199165.2397260274,12.348,12.3522,12.3192,12.3316,199165.2397
2009-04-09 10:15:00,29.96,29.96,29.87,29.89,213827.0547945205,12.3316,12.3316,12.2945,12.3028,213827.0548
2009-04-09 10:20:00,29.89,29.93,29.88,29.91,236408.3904109589,12.3028,12.3192,12.2986,12.311,236408.3904
2009-04-09 10:25:00,29.91,29.94,29.87,29.88,240689.2123287671,12.311,12.3233,12.2945,12.2986,240689.2123
2009-04-09 10:30:00,29.88,29.91,29.87,29.89,173266.26712328766,12.2986,12.311,12.2945,12.3028,173266.2671
2009-04-09 10:35:00,29.89,29.91,29.88,29.89,278895.5479452055,12.3028,12.311,12.2986,12.3028,278895.5479
2009-04-09 10:40:00,29.89,29.89,29.79,29.8,222923.801369863,12.3028,12.3028,12.2616,12.2657,222923.8014
2009-04-09 10:45:00,29.8,29.81,29.78,29.78,177761.1301369863,12.2657,12.2698,12.2575,12.2575,177761.1301
2009-04-09 10:50:00,29.78,29.79,29.76,29.77,137735.44520547945,12.2575,12.2616,12.2493,12.2534,137735.4452
2009-04-09 10:55:00,29.77,29.81,29.75,29.81,164062.5,12.2534,12.2698,12.2451,12.2698,164062.5
2009-04-09 11:00:00,29.81,29.9,29.8,29.9,171446.91780821918,12.2698,12.3069,12.2657,12.3069,171446.9178
2009-04-09 11:05:00,29.89,29.93,29.88,29.92,163313.35616438356,12.3028,12.3192,12.2986,12.3151,163313.3562
2009-04-09 11:10:00,29.92,29.93,29.89,29.89,279216.6095890411,12.3151,12.3192,12.3028,12.3028,279216.6096
2009-04-09 11:15:00,29.89,29.97,29.89,29.96,267230.30821917806,12.3028,12.3357,12.3028,12.3316,267230.3082
2009-04-09 11:20:00,29.97,29.99,29.93,29.94,175513.698630137,12.3357,12.3439,12.3192,12.3233,175513.6986
2009-04-09 11:25:00,29.94,29.94,29.85,29.85,149614.72602739726,12.3233,12.3233,12.2863,12.2863,149614.726
2009-04-09 11:30:00,29.86,29.93,29.85,29.92,150363.8698630137,12.2904,12.3192,12.2863,12.3151,150363.8699
2009-04-09 11:35:00,29.92,29.95,29.91,29.95,109160.9589041096,12.3151,12.3275,12.311,12.3275,109160.9589
2009-04-09 11:40:00,29.94,29.98,29.91,29.91,168022.2602739726,12.3233,12.3398,12.311,12.311,168022.2603
2009-04-09 11:45:00,29.9,29.98,29.9,29.98,150470.8904109589,12.3069,12.3398,12.3069,12.3398,150470.8904
2009-04-09 11:50:00,29.97,30.02,29.97,30.02,238334.7602739726,12.3357,12.3563,12.3357,12.3563,238334.7603
2009-04-09 11:55:00,30.01,30.02,30.01,30.02,136237.15753424657,12.3522,12.3563,12.3522,12.3563,136237.1575
2009-04-09 12:00:00,30.02,30.02,29.98,29.98,106271.40410958904,12.3563,12.3563,12.3398,12.3398,106271.4041
2009-04-09 12:05:00,29.98,29.98,29.95,29.97,107020.54794520549,12.3398,12.3398,12.3275,12.3357,107020.5479
2009-04-09 12:10:00,29.98,29.99,29.95,29.98,104452.05479452056,12.3398,12.3439,12.3275,12.3398,104452.0548
2009-04-09 12:15:00,29.97,29.98,29.92,29.94,82619.86301369863,12.3357,12.3398,12.3151,12.3233,82619.863
2009-04-09 12:20:00,29.93,29.95,29.93,29.93,91288.52739726027,12.3192,12.3275,12.3192,12.3192,91288.5274
2009-04-09 12:25:00,29.94,29.98,29.93,29.98,98672.94520547944,12.3233,12.3398,12.3192,12.3398,98672.9452
2009-04-09 12:30:00,29.98,29.99,29.96,29.98,148972.60273972602,12.3398,12.3439,12.3316,12.3398,148972.6027
2009-04-09 12:35:00,29.98,29.99,29.98,29.98,115689.21232876711,12.3398,12.3439,12.3398,12.3398,115689.2123
2009-04-09 12:40:00,29.99,30.02,29.98,30.02,100813.35616438356,12.3439,12.3563,12.3398,12.3563,100813.3562
2009-04-09 12:45:00,30.01,30.03,29.99,30.0,138270.54794520547,12.3522,12.3604,12.3439,12.348,138270.5479
2009-04-09 12:50:00,30.01,30.01,29.98,29.98,113869.86301369865,12.3522,12.3522,12.3398,12.3398,113869.863
2009-04-09 12:55:00,29.98,30.01,29.98,30.0,127461.47260273973,12.3398,12.3522,12.3398,12.348,127461.4726
2009-04-09 13:00:00,30.0,30.04,29.99,30.04,61643.83561643836,12.348,12.3645,12.3439,12.3645,61643.8356
2009-04-09 13:05:00,30.04,30.04,29.99,30.03,120933.2191780822,12.3645,12.3645,12.3439,12.3604,120933.2192
2009-04-09 13:10:00,30.02,30.03,30.02,30.02,50085.61643835616,12.3563,12.3604,12.3563,12.3563,50085.6164
2009-04-09 13:15:00,30.02,30.04,30.02,30.03,61750.85616438357,12.3563,12.3645,12.3563,12.3604,61750.8562
2009-04-09 13:20:00,30.03,30.04,30.03,30.03,86900.68493150685,12.3604,12.3645,12.3604,12.3604,86900.6849
2009-04-09 13:25:00,30.04,30.04,29.98,29.98,122752.56849315068,12.3645,12.3645,12.3398,12.3398,122752.5685
2009-04-09 13:30:00,29.98,29.99,29.96,29.97,84439.21232876713,12.3398,12.3439,12.3316,12.3357,84439.2123
2009-04-09 13:35:00,29.97,29.98,29.96,29.98,104238.01369863014,12.3357,12.3398,12.3316,12.3398,104238.0137
2009-04-09 13:40:00,29.98,29.98,29.95,29.98,78767.12328767123,12.3398,12.3398,12.3275,12.3398,78767.1233
2009-04-09 13:45:00,29.98,29.99,29.95,29.95,177440.0684931507,12.3398,12.3439,12.3275,12.3275,177440.0685
2009-04-09 13:50:00,29.96,29.96,29.9,29.96,215004.2808219178,12.3316,12.3316,12.3069,12.3316,215004.2808
2009-04-09 13:55:00,29.96,29.97,29.92,29.92,71917.80821917808,12.3316,12.3357,12.3151,12.3151,71917.8082
2009-04-09 14:00:00,29.92,29.93,29.88,29.88,111729.45205479451,12.3151,12.3192,12.2986,12.2986,111729.4521
2009-04-09 14:05:00,29.89,29.9,29.88,29.9,56078.76712328768,12.3028,12.3069,12.2986,12.3069,56078.7671
2009-04-09 14:10:00,29.89,29.92,29.84,29.85,171232.87671232875,12.3028,12.3151,12.2822,12.2863,171232.8767
2009-04-09 14:15:00,29.88,29.89,29.78,29.79,188998.2876712329,12.2986,12.3028,12.2575,12.2616,188998.2877
2009-04-09 14:20:00,29.8,29.81,29.78,29.81,63570.20547945205,12.2657,12.2698,12.2575,12.2698,63570.2055
2009-04-09 14:25:00,29.81,29.87,29.8,29.83,165453.76712328766,12.2698,12.2945,12.2657,12.2781,165453.7671
2009-04-09 14:30:00,29.83,29.94,29.83,29.94,165025.68493150684,12.2781,12.3233,12.2781,12.3233,165025.6849
2009-04-09 14:35:00,29.94,29.95,29.86,29.94,445098.4589041096,12.3233,12.3275,12.2904,12.3233,445098.4589
2009-04-09 14:40:00,29.95,29.95,29.91,29.91,121575.34246575342,12.3275,12.3275,12.311,12.311,121575.3425
2009-04-09 14:45:00,29.93,29.96,29.93,29.94,242829.62328767125,12.3192,12.3316,12.3192,12.3233,242829.6233
2009-04-09 14:50:00,29.94,29.95,29.9,29.92,192958.04794520547,12.3233,12.3275,12.3069,12.3151,192958.0479
2009-04-09 14:55:00,29.91,29.94,29.9,29.93,128745.7191780822,12.311,12.3233,12.3069,12.3192,128745.7192
2009-04-09 15:00:00,29.93,29.98,29.93,29.98,146511.1301369863,12.3192,12.3398,12.3192,12.3398,146511.1301
2009-04-09 15:05:00,29.97,30.02,29.95,30.01,239190.92465753423,12.3357,12.3563,12.3275,12.3522,239190.9247
2009-04-09 15:10:00,30.02,30.05,29.98,29.98,392230.30821917806,12.3563,12.3686,12.3398,12.3398,392230.3082
2009-04-09 15:15:00,29.98,30.03,29.98,30.02,513591.6095890411,12.3398,12.3604,12.3398,12.3563,513591.6096
2009-04-09 15:20:00,30.02,30.04,29.97,29.99,252140.4109589041,12.3563,12.3645,12.3357,12.3439,252140.411
2009-04-09 15:25:00,29.99,30.03,29.97,29.99,200021.40410958903,12.3439,12.3604,12.3357,12.3439,200021.4041
2009-04-09 15:30:00,29.99,29.99,29.93,29.97,187821.0616438356,12.3439,12.3439,12.3192,12.3357,187821.0616
2009-04-09 15:35:00,29.98,30.03,29.98,30.02,336579.62328767125,12.3398,12.3604,12.3398,12.3563,336579.6233
2009-04-09 15:40:00,30.02,30.05,29.92,30.02,642337.3287671233,12.3563,12.3686,12.3151,12.3563,642337.3288
2009-04-09 15:45:00,30.02,30.03,29.97,30.01,578874.1438356164,12.3563,12.3604,12.3357,12.3522,578874.1438
2009-04-09 15:50:00,30.02,30.05,29.94,29.96,591288.5273972603,12.3563,12.3686,12.3233,12.3316,591288.5274
2009-04-09 15:55:00,29.96,30.04,29.95,29.99,1182041.9520547944,12.3316,12.3645,12.3275,12.3439,1182041.9521
2009-04-13 09:30:00,29.72,29.94,29.7,29.76,272902.397260274,12.2328,12.3233,12.2246,12.2493,272902.3973
2009-04-13 09:35:00,29.76,29.84,29.67,29.68,148972.60273972602,12.2493,12.2822,12.2122,12.2163,148972.6027
2009-04-13 09:40:00,29.67,29.72,29.44,29.52,274828.76712328766,12.2122,12.2328,12.1175,12.1505,274828.7671
2009-04-13 09:45:00,29.53,29.54,29.43,29.48,195633.5616438356,12.1546,12.1587,12.1134,12.134,195633.5616
2009-04-13 09:50:00,29.48,29.58,29.48,29.51,173373.2876712329,12.134,12.1752,12.134,12.1464,173373.2877
2009-04-13 09:55:00,29.52,29.53,29.41,29.43,229773.11643835617,12.1505,12.1546,12.1052,12.1134,229773.1164
2009-04-13 10:00:00,29.43,29.48,29.42,29.43,177654.1095890411,12.1134,12.134,12.1093,12.1134,177654.1096
2009-04-13 10:05:00,29.42,29.47,29.38,29.42,193814.2123287671,12.1093,12.1299,12.0928,12.1093,193814.2123
2009-04-13 10:10:00,29.43,29.5,29.41,29.47,199914.38356164383,12.1134,12.1422,12.1052,12.1299,199914.3836
2009-04-13 10:15:00,29.48,29.49,29.44,29.45,167701.198630137,12.134,12.1381,12.1175,12.1217,167701.1986
2009-04-13 10:20:00,29.46,29.49,29.45,29.46,102525.68493150684,12.1258,12.1381,12.1217,12.1258,102525.6849
2009-04-13 10:25:00,29.46,29.54,29.44,29.5,154644.69178082192,12.1258,12.1587,12.1175,12.1422,154644.6918
2009-04-13 10:30:00,29.5,29.54,29.47,29.54,154858.73287671234,12.1422,12.1587,12.1299,12.1587,154858.7329
2009-04-13 10:35:00,29.53,29.62,29.53,29.59,144584.7602739726,12.1546,12.1916,12.1546,12.1793,144584.7603
2009-04-13 10:40:00,29.58,29.61,29.55,29.59,169627.5684931507,12.1752,12.1875,12.1628,12.1793,169627.5685
2009-04-13 10:45:00,29.59,29.61,29.56,29.61,120398.11643835616,12.1793,12.1875,12.1669,12.1875,120398.1164
2009-04-13 10:50:00,29.62,29.65,29.56,29.56,122538.52739726027,12.1916,12.204,12.1669,12.1669,122538.5274
2009-04-13 10:55:00,29.56,29.6,29.53,29.53,110552.22602739726,12.1669,12.1834,12.1546,12.1546,110552.226
2009-04-13 11:00:00,29.53,29.54,29.47,29.49,156464.04109589042,12.1546,12.1587,12.1299,12.1381,156464.0411
2009-04-13 11:05:00,29.48,29.51,29.47,29.5,193172.0890410959,12.134,12.1464,12.1299,12.1422,193172.089
2009-04-13 11:10:00,29.51,29.51,29.48,29.5,80265.4109589041,12.1464,12.1464,12.134,12.1422,80265.411
2009-04-13 11:15:00,29.5,29.55,29.48,29.55,99422.0890410959,12.1422,12.1628,12.134,12.1628,99422.089
2009-04-13 11:20:00,29.55,29.56,29.53,29.54,72345.8904109589,12.1628,12.1669,12.1546,12.1587,72345.8904
2009-04-13 11:25:00,29.54,29.61,29.52,29.59,93535.9589041096,12.1587,12.1875,12.1505,12.1793,93535.9589
2009-04-13 11:30:00,29.59,29.6,29.56,29.6,113548.801369863,12.1793,12.1834,12.1669,12.1834,113548.8014
2009-04-13 11:35:00,29.6,29.6,29.57,29.58,56078.76712328768,12.1834,12.1834,12.171,12.1752,56078.7671
2009-04-13 11:40:00,29.57,29.6,29.5,29.52,110552.22602739726,12.171,12.1834,12.1422,12.1505,110552.226
2009-04-13 11:45:00,29.53,29.7,29.49,29.56,65389.55479452055,12.1546,12.2246,12.1381,12.1669,65389.5548
2009-04-13 11:50:00,29.55,29.56,29.48,29.49,99315.06849315068,12.1628,12.1669,12.134,12.1381,99315.0685
2009-04-13 11:55:00,29.49,29.56,29.48,29.56,76840.75342465754,12.1381,12.1669,12.134,12.1669,76840.7534
2009-04-13 12:00:00,29.56,29.63,29.56,29.58,98994.00684931508,12.1669,12.1957,12.1669,12.1752,98994.0068
2009-04-13 12:05:00,29.58,29.6,29.57,29.58,51797.94520547945,12.1752,12.1834,12.171,12.1752,51797.9452
2009-04-13 12:10:00,29.57,29.58,29.55,29.56,76412.67123287672,12.171,12.1752,12.1628,12.1669,76412.6712
2009-04-13 12:15:00,29.56,29.56,29.52,29.54,120184.07534246576,12.1669,12.1669,12.1505,12.1587,120184.0753
2009-04-13 12:20:00,29.54,29.54,29.5,29.52,124892.9794520548,12.1587,12.1587,12.1422,12.1505,124892.9795
2009-04-13 12:25:00,29.51,29.52,29.49,29.51,71168.66438356164,12.1464,12.1505,12.1381,12.1464,71168.6644
2009-04-13 12:30:00,29.52,29.54,29.51,29.53,99208.04794520549,12.1505,12.1587,12.1464,12.1546,99208.0479
2009-04-13 12:35:00,29.53,29.53,29.52,29.52,38955.4794520548,12.1546,12.1546,12.1505,12.1505,38955.4795
2009-04-13 12:40:00,29.52,29.53,29.51,29.53,79302.22602739726,12.1505,12.1546,12.1464,12.1546,79302.226
2009-04-13 12:45:00,29.52,29.53,29.51,29.51,36601.02739726027,12.1505,12.1546,12.1464,12.1464,36601.0274
2009-04-13 12:50:00,29.51,29.52,29.47,29.5,97067.63698630135,12.1464,12.1505,12.1299,12.1422,97067.637
2009-04-13 12:55:00,29.5,29.51,29.49,29.51,64961.47260273973,12.1422,12.1464,12.1381,12.1464,64961.4726
2009-04-13 13:00:00,29.51,29.51,29.43,29.48,172731.16438356164,12.1464,12.1464,12.1134,12.134,172731.1644
2009-04-13 13:05:00,29.48,29.51,29.48,29.48,93321.91780821918,12.134,12.1464,12.134,12.134,93321.9178
2009-04-13 13:10:00,29.48,29.49,29.46,29.48,65175.51369863014,12.134,12.1381,12.1258,12.134,65175.5137
2009-04-13 13:15:00,29.48,29.59,29.47,29.57,234053.9383561644,12.134,12.1793,12.1299,12.171,234053.9384
2009-04-13 13:20:00,29.57,29.59,29.54,29.57,424871.5753424658,12.171,12.1793,12.1587,12.171,424871.5753
2009-04-13 13:25:00,29.57,29.57,29.56,29.56,139875.85616438356,12.171,12.171,12.1669,12.1669,139875.8562
2009-04-13 13:30:00,29.57,29.58,29.56,29.56,100385.27397260274,12.171,12.1752,12.1669,12.1669,100385.274
2009-04-13 13:35:00,29.56,29.56,29.46,29.46,195098.4589041096,12.1669,12.1669,12.1258,12.1258,195098.4589
2009-04-13 13:40:00,29.47,29.47,29.45,29.46,132491.43835616438,12.1299,12.1299,12.1217,12.1258,132491.4384
2009-04-13 13:45:00,29.47,29.5,29.46,29.49,95141.26712328767,12.1299,12.1422,12.1258,12.1381,95141.2671
2009-04-13 13:50:00,29.49,29.54,29.49,29.52,91930.6506849315,12.1381,12.1587,12.1381,12.1505,91930.6507
2009-04-13 13:55:00,29.52,29.54,29.51,29.54,65924.65753424658,12.1505,12.1587,12.1464,12.1587,65924.6575
2009-04-13 14:00:00,29.53,29.55,29.49,29.49,145761.98630136988,12.1546,12.1628,12.1381,12.1381,145761.9863
2009-04-13 14:05:00,29.49,29.51,29.49,29.5,110980.30821917808,12.1381,12.1464,12.1381,12.1422,110980.3082
2009-04-13 14:10:00,29.5,29.5,29.47,29.49,91395.54794520549,12.1422,12.1422,12.1299,12.1381,91395.5479
2009-04-13 14:15:00,29.48,29.49,29.46,29.46,129815.92465753424,12.134,12.1381,12.1258,12.1258,129815.9247
2009-04-13 14:20:00,29.46,29.48,29.46,29.48,86472.60273972603,12.1258,12.134,12.1258,12.134,86472.6027
2009-04-13 14:25:00,29.47,29.51,29.46,29.5,160530.8219178082,12.1299,12.1464,12.1258,12.1422,160530.8219
2009-04-13 14:30:00,29.5,29.56,29.49,29.56,195205.4794520548,12.1422,12.1669,12.1381,12.1669,195205.4795
2009-04-13 14:35:00,29.56,29.57,29.52,29.53,100599.31506849316,12.1669,12.171,12.1505,12.1546,100599.3151
2009-04-13 14:40:00,29.54,29.59,29.52,29.56,180008.56164383562,12.1587,12.1793,12.1505,12.1669,180008.5616
2009-04-13 14:45:00,29.55,29.56,29.5,29.53,136772.2602739726,12.1628,12.1669,12.1422,12.1546,136772.2603
2009-04-13 14:50:00,29.52,29.56,29.52,29.53,114511.98630136986,12.1505,12.1669,12.1505,12.1546,114511.9863
2009-04-13 14:55:00,29.54,29.59,29.52,29.53,130993.1506849315,12.1587,12.1793,12.1505,12.1546,130993.1507
2009-04-13 15:00:00,29.53,29.64,29.47,29.62,309182.3630136986,12.1546,12.1999,12.1299,12.1916,309182.363
2009-04-13 15:05:00,29.63,29.66,29.61,29.64,129173.801369863,12.1957,12.2081,12.1875,12.1999,129173.8014
2009-04-13 15:10:00,29.63,29.67,29.59,29.66,180543.66438356164,12.1957,12.2122,12.1793,12.2081,180543.6644
2009-04-13 15:15:00,29.66,29.7,29.63,29.69,191459.7602739726,12.2081,12.2246,12.1957,12.2204,191459.7603
2009-04-13 15:20:00,29.68,29.72,29.68,29.7,159995.7191780822,12.2163,12.2328,12.2163,12.2246,159995.7192
2009-04-13 15:25:00,29.71,29.76,29.7,29.73,182898.11643835617,12.2287,12.2493,12.2246,12.2369,182898.1164
2009-04-13 15:30:00,29.74,29.84,29.7,29.82,302226.0273972603,12.241,12.2822,12.2246,12.2739,302226.0274
2009-04-13 15:35:00,29.82,29.83,29.76,29.76,313677.22602739726,12.2739,12.2781,12.2493,12.2493,313677.226
2009-04-13 15:40:00,29.76,29.84,29.7,29.82,415881.8493150685,12.2493,12.2822,12.2246,12.2739,415881.8493
2009-04-13 15:45:00,29.82,29.83,29.74,29.74,252996.5753424657,12.2739,12.2781,12.241,12.241,252996.5753
2009-04-13 15:50:00,29.75,29.8,29.71,29.73,380136.98630136985,12.2451,12.2657,12.2287,12.2369,380136.9863
2009-04-13 15:55:00,29.73,29.75,29.66,29.66,667166.095890411,12.2369,12.2451,12.2081,12.2081,667166.0959
2009-04-14 09:30:00,29.39,29.48,29.27,29.35,317315.9246575342,12.097,12.134,12.0476,12.0805,317315.9247
2009-04-14 09:35:00,29.36,29.44,29.33,29.42,215325.34246575343,12.0846,12.1175,12.0723,12.1093,215325.3425
2009-04-14 09:40:00,29.43,29.43,29.35,29.38,224422.0890410959,12.1134,12.1134,12.0805,12.0928,224422.089
2009-04-14 09:45:00,29.38,29.39,29.28,29.32,183219.1780821918,12.0928,12.097,12.0517,12.0681,183219.1781
2009-04-14 09:50:00,29.33,29.38,29.28,29.28,181399.82876712328,12.0723,12.0928,12.0517,12.0517,181399.8288
2009-04-14 09:55:00,29.28,29.28,29.17,29.17,287671.23287671234,12.0517,12.0517,12.0064,12.0064,287671.2329
2009-04-14 10:00:00,29.17,29.19,29.14,29.15,274614.72602739726,12.0064,12.0146,11.9941,11.9982,274614.726
2009-04-14 10:05:00,29.15,29.16,29.05,29.07,249250.8561643836,11.9982,12.0023,11.957,11.9652,249250.8562
2009-04-14 10:10:00,29.07,29.07,29.01,29.02,195740.5821917808,11.9652,11.9652,11.9406,11.9447,195740.5822
2009-04-14 10:15:00,29.03,29.03,28.99,28.99,227632.70547945207,11.9488,11.9488,11.9323,11.9323,227632.7055
2009-04-14 10:20:00,28.99,29.01,28.96,28.97,258989.7260273973,11.9323,11.9406,11.92,11.9241,258989.726
2009-04-14 10:25:00,28.97,28.98,28.92,28.95,475278.2534246575,11.9241,11.9282,11.9035,11.9159,475278.2534
2009-04-14 10:30:00,28.95,29.09,28.94,29.03,656785.1027397261,11.9159,11.9735,11.9117,11.9488,656785.1027
2009-04-14 10:35:00,29.04,29.04,28.99,29.0,215646.40410958903,11.9529,11.9529,11.9323,11.9364,215646.4041
2009-04-14 10:40:00,28.99,29.05,28.95,29.05,279216.6095890411,11.9323,11.957,11.9159,11.957,279216.6096
2009-04-14 10:45:00,29.05,29.07,28.97,28.98,220034.2465753425,11.957,11.9652,11.9241,11.9282,220034.2466
2009-04-14 10:50:00,28.97,28.99,28.97,28.99,115689.21232876711,11.9241,11.9323,11.9241,11.9323,115689.2123
2009-04-14 10:55:00,28.99,28.99,28.98,28.99,100278.25342465754,11.9323,11.9323,11.9282,11.9323,100278.2534
2009-04-14 11:00:00,28.99,29.09,28.99,29.08,191994.86301369863,11.9323,11.9735,11.9323,11.9694,191994.863
2009-04-14 11:05:00,29.08,29.08,29.0,29.06,202268.8356164384,11.9694,11.9694,11.9364,11.9611,202268.8356
2009-04-14 11:10:00,29.06,29.11,29.05,29.11,120826.198630137,11.9611,11.9817,11.957,11.9817,120826.1986
2009-04-14 11:15:00,29.11,29.11,29.06,29.1,174015.4109589041,11.9817,11.9817,11.9611,11.9776,174015.411
2009-04-14 11:20:00,29.1,29.11,28.99,29.02,160423.801369863,11.9776,11.9817,11.9323,11.9447,160423.8014
2009-04-14 11:25:00,29.01,29.05,29.01,29.03,132384.41780821918,11.9406,11.957,11.9406,11.9488,132384.4178
2009-04-14 11:30:00,29.04,29.07,29.03,29.05,95783.3904109589,11.9529,11.9652,11.9488,11.957,95783.3904
2009-04-14 11:35:00,29.06,29.07,29.02,29.06,115796.23287671233,11.9611,11.9652,11.9447,11.9611,115796.2329
2009-04-14 11:40:00,29.06,29.1,29.04,29.05,126070.20547945204,11.9611,11.9776,11.9529,11.957,126070.2055
2009-04-14 11:45:00,29.06,29.11,29.05,29.1,79409.24657534246,11.9611,11.9817,11.957,11.9776,79409.2466
2009-04-14 11:50:00,29.11,29.11,29.06,29.06,104023.97260273973,11.9817,11.9817,11.9611,11.9611,104023.9726
2009-04-14 11:55:00,29.06,29.07,29.03,29.06,106378.42465753424,11.9611,11.9652,11.9488,11.9611,106378.4247
2009-04-14 12:00:00,29.05,29.05,29.01,29.01,70633.56164383562,11.957,11.957,11.9406,11.9406,70633.5616
2009-04-14 12:05:00,29.01,29.02,28.98,28.98,162457.19178082192,11.9406,11.9447,11.9282,11.9282,162457.1918
2009-04-14 12:10:00,28.98,28.99,28.95,28.97,172731.16438356164,11.9282,11.9323,11.9159,11.9241,172731.1644
2009-04-14 12:15:00,28.97,29.03,28.96,29.02,312928.08219178085,11.9241,11.9488,11.92,11.9447,312928.0822
2009-04-14 12:20:00,29.02,29.04,28.99,29.04,221211.47260273973,11.9447,11.9529,11.9323,11.9529,221211.4726
2009-04-14 12:25:00,29.05,29.08,29.04,29.07,76412.67123287672,11.957,11.9694,11.9529,11.9652,76412.6712
2009-04-14 12:30:00,29.07,29.08,29.03,29.05,427333.0479452055,11.9652,11.9694,11.9488,11.957,427333.0479
2009-04-14 12:35:00,29.05,29.11,29.05,29.09,105094.17808219178,11.957,11.9817,11.957,11.9735,105094.1781
2009-04-14 12:40:00,29.1,29.1,28.99,28.99,85295.37671232877,11.9776,11.9776,11.9323,11.9323,85295.3767
2009-04-14 12:45:00,28.99,28.99,28.86,28.86,235552.2260273973,11.9323,11.9323,11.8788,11.8788,235552.226
2009-04-14 12:50:00,28.87,28.98,28.86,28.95,636558.2191780822,11.8829,11.9282,11.8788,11.9159,636558.2192
2009-04-14 12:55:00,28.96,28.98,28.94,28.98,168236.301369863,11.92,11.9282,11.9117,11.9282,168236.3014
2009-04-14 13:00:00,28.98,29.0,28.96,28.97,258989.7260273973,11.9282,11.9364,11.92,11.9241,258989.726
2009-04-14 13:05:00,28.96,28.98,28.96,28.96,156571.06164383562,11.92,11.9282,11.92,11.92,156571.0616
2009-04-14 13:10:00,28.97,29.01,28.96,29.01,97281.67808219178,11.9241,11.9406,11.92,11.9406,97281.6781
2009-04-14 13:15:00,29.0,29.03,29.0,29.01,107876.71232876711,11.9364,11.9488,11.9364,11.9406,107876.7123
2009-04-14 13:20:00,29.01,29.06,29.01,29.05,93964.0410958904,11.9406,11.9611,11.9406,11.957,93964.0411
2009-04-14 13:25:00,29.05,29.09,29.02,29.09,115903.25342465754,11.957,11.9735,11.9447,11.9735,115903.2534
2009-04-14 13:30:00,29.07,29.1,29.06,29.06,147153.25342465754,11.9652,11.9776,11.9611,11.9611,147153.2534
2009-04-14 13:35:00,29.06,29.09,29.05,29.06,157855.30821917808,11.9611,11.9735,11.957,11.9611,157855.3082
2009-04-14 13:40:00,29.05,29.06,29.03,29.04,100278.25342465754,11.957,11.9611,11.9488,11.9529,100278.2534
2009-04-14 13:45:00,29.04,29.05,28.97,29.02,338934.0753424658,11.9529,11.957,11.9241,11.9447,338934.0753
2009-04-14 13:50:00,29.02,29.05,29.0,29.04,288527.397260274,11.9447,11.957,11.9364,11.9529,288527.3973
2009-04-14 13:55:00,29.04,29.07,29.04,29.06,166738.01369863015,11.9529,11.9652,11.9529,11.9611,166738.0137
2009-04-14 14:00:00,29.06,29.07,29.03,29.05,118150.68493150684,11.9611,11.9652,11.9488,11.957,118150.6849
2009-04-14 14:05:00,29.05,29.08,29.03,29.06,126070.20547945204,11.957,11.9694,11.9488,11.9611,126070.2055
2009-04-14 14:10:00,29.06,29.11,29.02,29.1,145547.94520547945,11.9611,11.9817,11.9447,11.9776,145547.9452
2009-04-14 14:15:00,29.11,29.13,29.08,29.11,105415.2397260274,11.9817,11.9899,11.9694,11.9817,105415.2397
2009-04-14 14:20:00,29.11,29.2,29.08,29.2,259524.82876712328,11.9817,12.0188,11.9694,12.0188,259524.8288
2009-04-14 14:25:00,29.2,29.2,29.13,29.2,278681.5068493151,12.0188,12.0188,11.9899,12.0188,278681.5068
2009-04-14 14:30:00,29.19,29.2,29.12,29.13,129922.94520547944,12.0146,12.0188,11.9858,11.9899,129922.9452
2009-04-14 14:35:00,29.13,29.18,29.12,29.17,147902.39726027398,11.9899,12.0105,11.9858,12.0064,147902.3973
2009-04-14 14:40:00,29.16,29.17,29.11,29.13,91181.50684931508,12.0023,12.0064,11.9817,11.9899,91181.5068
2009-04-14 14:45:00,29.13,29.14,29.1,29.13,124678.93835616438,11.9899,11.9941,11.9776,11.9899,124678.9384
2009-04-14 14:50:00,29.13,29.14,29.12,29.13,136130.13698630137,11.9899,11.9941,11.9858,11.9899,136130.137
2009-04-14 14:55:00,29.12,29.16,29.12,29.16,240261.1301369863,11.9858,12.0023,11.9858,12.0023,240261.1301
2009-04-14 15:00:00,29.17,29.25,29.15,29.16,285316.7808219178,12.0064,12.0393,11.9982,12.0023,285316.7808
2009-04-14 15:05:00,29.16,29.2,29.15,29.2,191887.84246575343,12.0023,12.0188,11.9982,12.0188,191887.8425
2009-04-14 15:10:00,29.2,29.28,29.2,29.27,257812.5,12.0188,12.0517,12.0188,12.0476,257812.5
2009-04-14 15:15:00,29.27,29.33,29.26,29.32,252033.3904109589,12.0476,12.0723,12.0435,12.0681,252033.3904
2009-04-14 15:20:00,29.32,29.33,29.22,29.22,102204.62328767125,12.0681,12.0723,12.027,12.027,102204.6233
2009-04-14 15:25:00,29.22,29.24,29.12,29.18,328125.0,12.027,12.0352,11.9858,12.0105,328125.0
2009-04-14 15:30:00,29.17,29.2,29.16,29.17,161386.98630136988,12.0064,12.0188,12.0023,12.0064,161386.9863
2009-04-14 15:35:00,29.17,29.26,29.17,29.23,283176.3698630137,12.0064,12.0435,12.0064,12.0311,283176.3699
2009-04-14 15:40:00,29.22,29.27,29.21,29.21,296875.0,12.027,12.0476,12.0229,12.0229,296875.0
2009-04-14 15:45:00,29.21,29.29,29.2,29.25,313249.1438356164,12.0229,12.0558,12.0188,12.0393,313249.1438
2009-04-14 15:50:00,29.25,29.27,29.17,29.17,392872.4315068493,12.0393,12.0476,12.0064,12.0064,392872.4315
2009-04-14 15:55:00,29.17,29.25,29.16,29.25,931934.9315068494,12.0064,12.0393,12.0023,12.0393,931934.9315
2009-04-15 09:30:00,29.15,29.34,29.13,29.34,212970.8904109589,11.9982,12.0764,11.9899,12.0764,212970.8904
2009-04-15 09:35:00,29.34,29.42,29.29,29.38,232234.5890410959,12.0764,12.1093,12.0558,12.0928,232234.589
2009-04-15 09:40:00,29.38,29.5,29.35,29.5,226241.4383561644,12.0928,12.1422,12.0805,12.1422,226241.4384
2009-04-15 09:45:00,29.49,29.52,29.43,29.43,244970.0342465753,12.1381,12.1505,12.1134,12.1134,244970.0342
2009-04-15 09:50:00,29.43,29.43,29.38,29.39,156250.0,12.1134,12.1134,12.0928,12.097,156250.0
2009-04-15 09:55:00,29.4,29.46,29.37,29.46,1271083.0479452056,12.1011,12.1258,12.0887,12.1258,1271083.0479
2009-04-15 10:00:00,29.46,29.47,29.4,29.4,293878.4246575342,12.1258,12.1299,12.1011,12.1011,293878.4247
2009-04-15 10:05:00,29.4,29.5,29.4,29.5,151648.11643835617,12.1011,12.1422,12.1011,12.1422,151648.1164
2009-04-15 10:10:00,29.5,29.52,29.46,29.47,148330.4794520548,12.1422,12.1505,12.1258,12.1299,148330.4795
2009-04-15 10:15:00,29.47,29.48,29.41,29.41,172410.10273972602,12.1299,12.134,12.1052,12.1052,172410.1027
2009-04-15 10:20:00,29.41,29.44,29.41,29.43,218107.87671232875,12.1052,12.1175,12.1052,12.1134,218107.8767
2009-04-15 10:25:00,29.42,29.43,29.38,29.38,168450.34246575343,12.1093,12.1134,12.0928,12.0928,168450.3425
2009-04-15 10:30:00,29.38,29.41,29.32,29.41,173266.26712328766,12.0928,12.1052,12.0681,12.1052,173266.2671
2009-04-15 10:35:00,29.41,29.41,29.36,29.39,107020.54794520549,12.1052,12.1052,12.0846,12.097,107020.5479
2009-04-15 10:40:00,29.39,29.47,29.38,29.45,177868.15068493152,12.097,12.1299,12.0928,12.1217,177868.1507
2009-04-15 10:45:00,29.45,29.48,29.37,29.38,186964.897260274,12.1217,12.134,12.0887,12.0928,186964.8973
2009-04-15 10:50:00,29.38,29.38,29.31,29.35,176155.8219178082,12.0928,12.0928,12.064,12.0805,176155.8219
2009-04-15 10:55:00,29.35,29.4,29.34,29.39,153467.46575342465,12.0805,12.1011,12.0764,12.097,153467.4658
2009-04-15 11:00:00,29.39,29.43,29.38,29.42,166309.9315068493,12.097,12.1134,12.0928,12.1093,166309.9315
2009-04-15 11:05:00,29.41,29.47,29.39,29.47,131742.29452054793,12.1052,12.1299,12.097,12.1299,131742.2945
2009-04-15 11:10:00,29.47,29.5,29.36,29.36,150791.95205479453,12.1299,12.1422,12.0846,12.0846,150791.9521
2009-04-15 11:15:00,29.37,29.41,29.33,29.4,137200.34246575343,12.0887,12.1052,12.0723,12.1011,137200.3425
2009-04-15 11:20:00,29.41,29.43,29.4,29.4,57255.99315068493,12.1052,12.1134,12.1011,12.1011,57255.9932
2009-04-15 11:25:00,29.4,29.42,29.38,29.38,105736.301369863,12.1011,12.1093,12.0928,12.0928,105736.3014
2009-04-15 11:30:00,29.38,29.39,29.36,29.37,152718.3219178082,12.0928,12.097,12.0846,12.0887,152718.3219
2009-04-15 11:35:00,29.38,29.39,29.32,29.33,253638.698630137,12.0928,12.097,12.0681,12.0723,253638.6986
2009-04-15 11:40:00,29.34,29.36,29.33,29.35,157320.20547945207,12.0764,12.0846,12.0723,12.0805,157320.2055
2009-04-15 11:45:00,29.35,29.36,29.32,29.35,101348.4589041096,12.0805,12.0846,12.0681,12.0805,101348.4589
2009-04-15 11:50:00,29.36,29.37,29.32,29.33,123501.71232876711,12.0846,12.0887,12.0681,12.0723,123501.7123
2009-04-15 11:55:00,29.33,29.36,29.32,29.34,141909.24657534246,12.0723,12.0846,12.0681,12.0764,141909.2466
2009-04-15 12:00:00,29.34,29.35,29.33,29.35,115047.0890410959,12.0764,12.0805,12.0723,12.0805,115047.089
2009-04-15 12:05:00,29.35,29.39,29.33,29.37,110766.26712328767,12.0805,12.097,12.0723,12.0887,110766.2671
2009-04-15 12:10:00,29.38,29.39,29.35,29.37,77054.79452054795,12.0928,12.097,12.0805,12.0887,77054.7945
2009-04-15 12:15:00,29.37,29.38,29.33,29.36,91074.48630136986,12.0887,12.0928,12.0723,12.0846,91074.4863
2009-04-15 12:20:00,29.36,29.43,29.34,29.41,97816.7808219178,12.0846,12.1134,12.0764,12.1052,97816.7808
2009-04-15 12:25:00,29.41,29.43,29.37,29.38,58433.21917808219,12.1052,12.1134,12.0887,12.0928,58433.2192
2009-04-15 12:30:00,29.38,29.41,29.38,29.4,64747.43150684932,12.0928,12.1052,12.0928,12.1011,64747.4315
2009-04-15 12:35:00,29.4,29.44,29.39,29.43,78446.06164383562,12.1011,12.1175,12.097,12.1134,78446.0616
2009-04-15 12:40:00,29.43,29.45,29.42,29.44,44948.6301369863,12.1134,12.1217,12.1093,12.1175,44948.6301
2009-04-15 12:45:00,29.44,29.53,29.43,29.5,100492.29452054796,12.1175,12.1546,12.1134,12.1422,100492.2945
2009-04-15 12:50:00,29.5,29.53,29.47,29.52,118043.66438356164,12.1422,12.1546,12.1299,12.1505,118043.6644
2009-04-15 12:55:00,29.53,29.53,29.49,29.5,91716.6095890411,12.1546,12.1546,12.1381,12.1422,91716.6096
2009-04-15 13:00:00,29.5,29.56,29.41,29.43,391053.0821917809,12.1422,12.1669,12.1052,12.1134,391053.0822
2009-04-15 13:05:00,29.44,29.44,29.38,29.42,109803.08219178082,12.1175,12.1175,12.0928,12.1093,109803.0822
2009-04-15 13:10:00,29.43,29.44,29.42,29.44,48587.32876712329,12.1134,12.1175,12.1093,12.1175,48587.3288
2009-04-15 13:15:00,29.44,29.45,29.41,29.43,138056.50684931508,12.1175,12.1217,12.1052,12.1134,138056.5068
2009-04-15 13:20:00,29.42,29.44,29.4,29.41,151113.01369863015,12.1093,12.1175,12.1011,12.1052,151113.0137
2009-04-15 13:25:00,29.41,29.44,29.41,29.41,86686.64383561644,12.1052,12.1175,12.1052,12.1052,86686.6438
2009-04-15 13:30:00,29.42,29.44,29.41,29.43,142658.3904109589,12.1093,12.1175,12.1052,12.1134,142658.3904
2009-04-15 13:35:00,29.43,29.45,29.42,29.43,125321.06164383562,12.1134,12.1217,12.1093,12.1134,125321.0616
2009-04-15 13:40:00,29.43,29.44,29.41,29.42,142765.4109589041,12.1134,12.1175,12.1052,12.1093,142765.411
2009-04-15 13:45:00,29.41,29.43,29.39,29.42,130672.0890410959,12.1052,12.1134,12.097,12.1093,130672.089
2009-04-15 13:50:00,29.41,29.45,29.41,29.43,71275.68493150685,12.1052,12.1217,12.1052,12.1134,71275.6849
2009-04-15 13:55:00,29.43,29.45,29.43,29.45,105843.32191780822,12.1134,12.1217,12.1134,12.1217,105843.3219
2009-04-15 14:00:00,29.45,29.46,29.4,29.41,242508.5616438356,12.1217,12.1258,12.1011,12.1052,242508.5616
2009-04-15 14:05:00,29.41,29.48,29.41,29.44,176369.86301369863,12.1052,12.134,12.1052,12.1175,176369.863
2009-04-15 14:10:00,29.44,29.49,29.43,29.49,98244.86301369865,12.1175,12.1381,12.1134,12.1381,98244.863
2009-04-15 14:15:00,29.49,29.5,29.34,29.35,116759.41780821918,12.1381,12.1422,12.0764,12.0805,116759.4178
2009-04-15 14:20:00,29.35,29.39,29.32,29.38,152290.2397260274,12.0805,12.097,12.0681,12.0928,152290.2397
2009-04-15 14:25:00,29.39,29.39,29.35,29.36,151220.03424657535,12.097,12.097,12.0805,12.0846,151220.0342
2009-04-15 14:30:00,29.36,29.42,29.34,29.38,174657.53424657535,12.0846,12.1093,12.0764,12.0928,174657.5342
2009-04-15 14:35:00,29.38,29.39,29.35,29.35,187392.9794520548,12.0928,12.097,12.0805,12.0805,187392.9795
2009-04-15 14:40:00,29.35,29.36,29.33,29.35,219178.0821917808,12.0805,12.0846,12.0723,12.0805,219178.0822
2009-04-15 14:45:00,29.35,29.41,29.34,29.39,138912.67123287672,12.0805,12.1052,12.0764,12.097,138912.6712
2009-04-15 14:50:00,29.4,29.4,29.35,29.36,98565.92465753424,12.1011,12.1011,12.0805,12.0846,98565.9247
2009-04-15 14:55:00,29.36,29.39,29.35,29.38,118578.76712328767,12.0846,12.097,12.0805,12.0928,118578.7671
2009-04-15 15:00:00,29.39,29.44,29.38,29.4,122217.46575342468,12.097,12.1175,12.0928,12.1011,122217.4658
2009-04-15 15:05:00,29.41,29.41,29.35,29.37,168450.34246575343,12.1052,12.1052,12.0805,12.0887,168450.3425
2009-04-15 15:10:00,29.36,29.51,29.35,29.43,263270.5479452055,12.0846,12.1464,12.0805,12.1134,263270.5479
2009-04-15 15:15:00,29.42,29.46,29.4,29.41,196489.7260273973,12.1093,12.1258,12.1011,12.1052,196489.726
2009-04-15 15:20:00,29.43,29.47,29.38,29.43,221853.59589041097,12.1134,12.1299,12.0928,12.1134,221853.5959
2009-04-15 15:25:00,29.42,29.44,29.39,29.43,160744.86301369863,12.1093,12.1175,12.097,12.1134,160744.863
2009-04-15 15:30:00,29.43,29.47,29.4,29.43,198951.198630137,12.1134,12.1299,12.1011,12.1134,198951.1986
2009-04-15 15:35:00,29.43,29.47,29.41,29.46,309396.40410958906,12.1134,12.1299,12.1052,12.1258,309396.4041
2009-04-15 15:40:00,29.46,29.54,29.46,29.48,257277.397260274,12.1258,12.1587,12.1258,12.134,257277.3973
2009-04-15 15:45:00,29.49,29.52,29.47,29.51,177547.0890410959,12.1381,12.1505,12.1299,12.1464,177547.089
2009-04-15 15:50:00,29.51,29.6,29.48,29.59,308754.2808219178,12.1464,12.1834,12.134,12.1793,308754.2808
2009-04-15 15:55:00,29.58,29.66,29.57,29.6,600813.3561643836,12.1752,12.2081,12.171,12.1834,600813.3562
2009-04-16 09:30:00,29.71,29.71,29.36,29.62,250535.102739726,12.2287,12.2287,12.0846,12.1916,250535.1027
2009-04-16 09:35:00,29.6,29.68,29.48,29.58,367508.5616438356,12.1834,12.2163,12.134,12.1752,367508.5616
2009-04-16 09:40:00,29.59,29.59,29.44,29.44,137521.40410958903,12.1793,12.1793,12.1175,12.1175,137521.4041
2009-04-16 09:45:00,29.44,29.45,29.35,29.39,289597.602739726,12.1175,12.1217,12.0805,12.097,289597.6027
2009-04-16 09:50:00,29.39,29.41,29.36,29.41,78017.9794520548,12.097,12.1052,12.0846,12.1052,78017.9795
2009-04-16 09:55:00,29.41,29.51,29.39,29.48,122752.56849315068,12.1052,12.1464,12.097,12.134,122752.5685
2009-04-16 10:00:00,29.48,29.54,29.35,29.35,244648.97260273973,12.134,12.1587,12.0805,12.0805,244648.9726
2009-04-16 10:05:00,29.36,29.38,29.31,29.31,195954.62328767125,12.0846,12.0928,12.064,12.064,195954.6233
2009-04-16 10:10:00,29.31,29.38,29.28,29.37,151434.07534246577,12.064,12.0928,12.0517,12.0887,151434.0753
2009-04-16 10:15:00,29.37,29.44,29.35,29.41,196061.64383561644,12.0887,12.1175,12.0805,12.1052,196061.6438
2009-04-16 10:20:00,29.41,29.56,29.4,29.45,354880.1369863014,12.1052,12.1669,12.1011,12.1217,354880.137
2009-04-16 10:25:00,29.46,29.47,29.39,29.41,371254.2808219178,12.1258,12.1299,12.097,12.1052,371254.2808
2009-04-16 10:30:00,29.41,29.53,29.41,29.48,232341.6095890411,12.1052,12.1546,12.1052,12.134,232341.6096
2009-04-16 10:35:00,29.48,29.49,29.39,29.4,161601.02739726027,12.134,12.1381,12.097,12.1011,161601.0274
2009-04-16 10:40:00,29.39,29.41,29.34,29.34,205051.3698630137,12.097,12.1052,12.0764,12.0764,205051.3699
2009-04-16 10:45:00,29.34,29.36,29.29,29.31,182684.0753424657,12.0764,12.0846,12.0558,12.064,182684.0753
2009-04-16 10:50:00,29.31,29.36,29.3,29.3,139019.69178082192,12.064,12.0846,12.0599,12.0599,139019.6918
2009-04-16 10:55:00,29.31,29.37,29.29,29.37,118471.74657534246,12.064,12.0887,12.0558,12.0887,118471.7466
2009-04-16 11:00:00,29.36,29.41,29.31,29.31,208690.0684931507,12.0846,12.1052,12.064,12.064,208690.0685
2009-04-16 11:05:00,29.32,29.35,29.28,29.33,279109.58904109587,12.0681,12.0805,12.0517,12.0723,279109.589
2009-04-16 11:10:00,29.33,29.35,29.31,29.34,196810.7876712329,12.0723,12.0805,12.064,12.0764,196810.7877
2009-04-16 11:15:00,29.34,29.39,29.31,29.35,180115.58219178082,12.0764,12.097,12.064,12.0805,180115.5822
2009-04-16 11:20:00,29.35,29.36,29.33,29.34,116010.27397260274,12.0805,12.0846,12.0723,12.0764,116010.274
2009-04-16 11:25:00,29.35,29.36,29.32,29.36,101455.4794520548,12.0805,12.0846,12.0681,12.0846,101455.4795
2009-04-16 11:30:00,29.36,29.38,29.33,29.36,142658.3904109589,12.0846,12.0928,12.0723,12.0846,142658.3904
2009-04-16 11:35:00,29.36,29.39,29.35,29.37,156678.08219178082,12.0846,12.097,12.0805,12.0887,156678.0822
2009-04-16 11:40:00,29.37,29.4,29.35,29.37,166845.03424657535,12.0887,12.1011,12.0805,12.0887,166845.0342
2009-04-16 11:45:00,29.37,29.42,29.36,29.41,74593.32191780822,12.0887,12.1093,12.0846,12.1052,74593.3219
2009-04-16 11:50:00,29.41,29.42,29.4,29.41,52440.06849315069,12.1052,12.1093,12.1011,12.1052,52440.0685
2009-04-16 11:55:00,29.41,29.43,29.41,29.43,80586.47260273973,12.1052,12.1134,12.1052,12.1134,80586.4726
2009-04-16 12:00:00,29.42,29.43,29.42,29.43,63035.102739726026,12.1093,12.1134,12.1093,12.1134,63035.1027
2009-04-16 12:05:00,29.42,29.44,29.42,29.43,124143.83561643836,12.1093,12.1175,12.1093,12.1134,124143.8356
2009-04-16 12:10:00,29.43,29.46,29.38,29.38,296125.8561643836,12.1134,12.1258,12.0928,12.0928,296125.8562
2009-04-16 12:15:00,29.38,29.39,29.35,29.36,146190.0684931507,12.0928,12.097,12.0805,12.0846,146190.0685
2009-04-16 12:20:00,29.35,29.36,29.32,29.33,224529.1095890411,12.0805,12.0846,12.0681,12.0723,224529.1096
2009-04-16 12:25:00,29.33,29.36,29.3,29.35,104238.01369863014,12.0723,12.0846,12.0599,12.0805,104238.0137
2009-04-16 12:30:00,29.35,29.36,29.35,29.36,28681.50684931507,12.0805,12.0846,12.0805,12.0846,28681.5068
2009-04-16 12:35:00,29.35,29.36,29.33,29.34,168557.36301369863,12.0805,12.0846,12.0723,12.0764,168557.363
2009-04-16 12:40:00,29.33,29.41,29.33,29.39,147260.27397260274,12.0723,12.1052,12.0723,12.097,147260.274
2009-04-16 12:45:00,29.38,29.41,29.38,29.41,156785.10273972602,12.0928,12.1052,12.0928,12.1052,156785.1027
2009-04-16 12:50:00,29.41,29.43,29.4,29.43,114190.92465753424,12.1052,12.1134,12.1011,12.1134,114190.9247
2009-04-16 12:55:00,29.42,29.43,29.38,29.39,94392.12328767125,12.1093,12.1134,12.0928,12.097,94392.1233
2009-04-16 13:00:00,29.38,29.41,29.37,29.4,55329.62328767123,12.0928,12.1052,12.0887,12.1011,55329.6233
2009-04-16 13:05:00,29.41,29.41,29.39,29.39,100599.31506849316,12.1052,12.1052,12.097,12.097,100599.3151
2009-04-16 13:10:00,29.4,29.4,29.33,29.34,145333.90410958903,12.1011,12.1011,12.0723,12.0764,145333.9041
2009-04-16 13:15:00,29.35,29.38,29.33,29.35,108090.75342465754,12.0805,12.0928,12.0723,12.0805,108090.7534
2009-04-16 13:20:00,29.34,29.41,29.34,29.4,85081.33561643836,12.0764,12.1052,12.0764,12.1011,85081.3356
2009-04-16 13:25:00,29.41,29.42,29.4,29.41,75235.44520547945,12.1052,12.1093,12.1011,12.1052,75235.4452
2009-04-16 13:30:00,29.41,29.42,29.38,29.41,106164.38356164384,12.1052,12.1093,12.0928,12.1052,106164.3836
2009-04-16 13:35:00,29.41,29.42,29.34,29.35,152825.34246575343,12.1052,12.1093,12.0764,12.0805,152825.3425
2009-04-16 13:40:00,29.34,29.35,29.3,29.32,128959.7602739726,12.0764,12.0805,12.0599,12.0681,128959.7603
2009-04-16 13:45:00,29.33,29.33,29.28,29.29,126284.24657534246,12.0723,12.0723,12.0517,12.0558,126284.2466
2009-04-16 13:50:00,29.28,29.34,29.28,29.29,120398.11643835616,12.0517,12.0764,12.0517,12.0558,120398.1164
2009-04-16 13:55:00,29.29,29.34,29.29,29.33,84439.21232876713,12.0558,12.0764,12.0558,12.0723,84439.2123
2009-04-16 14:00:00,29.33,29.35,29.32,29.35,130244.00684931508,12.0723,12.0805,12.0681,12.0805,130244.0068
2009-04-16 14:05:00,29.34,29.38,29.33,29.36,324700.34246575343,12.0764,12.0928,12.0723,12.0846,324700.3425
2009-04-16 14:10:00,29.37,29.41,29.34,29.39,192101.88356164383,12.0887,12.1052,12.0764,12.097,192101.8836
2009-04-16 14:15:00,29.38,29.44,29.38,29.42,287350.1712328767,12.0928,12.1175,12.0928,12.1093,287350.1712
2009-04-16 14:20:00,29.42,29.44,29.42,29.44,261986.301369863,12.1093,12.1175,12.1093,12.1175,261986.3014
2009-04-16 14:25:00,29.43,29.46,29.4,29.43,484053.9383561644,12.1134,12.1258,12.1011,12.1134,484053.9384
2009-04-16 14:30:00,29.43,29.46,29.42,29.42,281678.08219178085,12.1134,12.1258,12.1093,12.1093,281678.0822
2009-04-16 14:35:00,29.43,29.48,29.42,29.44,469392.1232876713,12.1134,12.134,12.1093,12.1175,469392.1233
2009-04-16 14:40:00,29.44,29.54,29.44,29.54,178403.25342465754,12.1175,12.1587,12.1175,12.1587,178403.2534
2009-04-16 14:45:00,29.53,29.56,29.53,29.54,214362.15753424657,12.1546,12.1669,12.1546,12.1587,214362.1575
2009-04-16 14:50:00,29.53,29.68,29.53,29.68,512842.4657534247,12.1546,12.2163,12.1546,12.2163,512842.4658
2009-04-16 14:55:00,29.68,29.69,29.66,29.67,147688.35616438356,12.2163,12.2204,12.2081,12.2122,147688.3562
2009-04-16 15:00:00,29.67,29.68,29.59,29.6,191887.84246575343,12.2122,12.2163,12.1793,12.1834,191887.8425
2009-04-16 15:05:00,29.6,29.64,29.56,29.64,275042.80821917806,12.1834,12.1999,12.1669,12.1999,275042.8082
2009-04-16 15:10:00,29.63,29.7,29.63,29.64,571917.8082191781,12.1957,12.2246,12.1957,12.1999,571917.8082
2009-04-16 15:15:00,29.65,29.65,29.56,29.65,400791.9520547945,12.204,12.204,12.1669,12.204,400791.9521
2009-04-16 15:20:00,29.64,29.7,29.6,29.67,469178.0821917809,12.1999,12.2246,12.1834,12.2122,469178.0822
2009-04-16 15:25:00,29.66,29.7,29.65,29.68,224315.0684931507,12.2081,12.2246,12.204,12.2163,224315.0685
2009-04-16 15:30:00,29.68,29.7,29.68,29.7,203767.12328767125,12.2163,12.2246,12.2163,12.2246,203767.1233
2009-04-16 15:35:00,29.7,29.72,29.67,29.68,386451.19863013696,12.2246,12.2328,12.2122,12.2163,386451.1986
2009-04-16 15:40:00,29.66,29.7,29.56,29.58,720569.3493150685,12.2081,12.2246,12.1669,12.1752,720569.3493
2009-04-16 15:45:00,29.58,29.59,29.49,29.52,802226.0273972603,12.1752,12.1793,12.1381,12.1505,802226.0274
2009-04-16 15:50:00,29.51,29.64,29.51,29.64,612264.5547945206,12.1464,12.1999,12.1464,12.1999,612264.5548
2009-04-16 15:55:00,29.64,29.7,29.61,29.63,931720.8904109588,12.1999,12.2246,12.1875,12.1957,931720.8904
2009-04-17 09:30:00,29.87,30.07,29.77,29.93,3737157.534246576,12.2945,12.3768,12.2534,12.3192,3737157.5342
2009-04-17 09:35:00,29.92,30.01,29.8,29.98,249357.87671232875,12.3151,12.3522,12.2657,12.3398,249357.8767
2009-04-17 09:40:00,29.98,30.02,29.96,29.98,249571.9178082192,12.3398,12.3563,12.3316,12.3398,249571.9178
2009-04-17 09:45:00,29.98,30.06,29.96,30.05,303082.19178082194,12.3398,12.3727,12.3316,12.3686,303082.1918
2009-04-17 09:50:00,30.05,30.13,30.0,30.12,332405.8219178082,12.3686,12.4015,12.348,12.3974,332405.8219
2009-04-17 09:55:00,30.12,30.23,30.1,30.18,637093.3219178083,12.3974,12.4427,12.3892,12.4221,637093.3219
2009-04-17 10:00:00,30.18,30.18,30.14,30.16,280393.8356164384,12.4221,12.4221,12.4057,12.4139,280393.8356
2009-04-17 10:05:00,30.15,30.17,30.0,30.02,285316.7808219178,12.4098,12.418,12.348,12.3563,285316.7808
2009-04-17 10:10:00,30.02,30.02,29.97,29.99,252782.5342465753,12.3563,12.3563,12.3357,12.3439,252782.5342
2009-04-17 10:15:00,30.0,30.05,29.93,30.03,258775.68493150684,12.348,12.3686,12.3192,12.3604,258775.6849
2009-04-17 10:20:00,30.04,30.05,29.98,29.98,181934.9315068493,12.3645,12.3686,12.3398,12.3398,181934.9315
2009-04-17 10:25:00,29.98,30.01,29.95,29.96,177761.1301369863,12.3398,12.3522,12.3275,12.3316,177761.1301
2009-04-17 10:30:00,29.96,30.0,29.9,29.92,250963.18493150684,12.3316,12.348,12.3069,12.3151,250963.1849
2009-04-17 10:35:00,29.92,29.96,29.9,29.95,159353.59589041097,12.3151,12.3316,12.3069,12.3275,159353.5959
2009-04-17 10:40:00,29.95,29.98,29.94,29.95,164276.54109589042,12.3275,12.3398,12.3233,12.3275,164276.5411
2009-04-17 10:45:00,29.95,30.03,29.94,30.0,237157.5342465753,12.3275,12.3604,12.3233,12.348,237157.5342
2009-04-17 10:50:00,30.0,30.01,29.94,29.94,279537.6712328767,12.348,12.3522,12.3233,12.3233,279537.6712
2009-04-17 10:55:00,29.94,29.94,29.89,29.89,174122.4315068493,12.3233,12.3233,12.3028,12.3028,174122.4315
2009-04-17 11:00:00,29.89,29.9,29.84,29.84,155821.91780821918,12.3028,12.3069,12.2822,12.2822,155821.9178
2009-04-17 11:05:00,29.85,29.85,29.82,29.84,200984.5890410959,12.2863,12.2863,12.2739,12.2822,200984.589
2009-04-17 11:10:00,29.84,29.88,29.78,29.82,318921.23287671234,12.2822,12.2986,12.2575,12.2739,318921.2329
2009-04-17 11:15:00,29.82,29.82,29.72,29.75,181613.8698630137,12.2739,12.2739,12.2328,12.2451,181613.8699
2009-04-17 11:20:00,29.75,29.76,29.69,29.75,265732.0205479452,12.2451,12.2493,12.2204,12.2451,265732.0205
2009-04-17 11:25:00,29.76,29.84,29.76,29.82,111194.3493150685,12.2493,12.2822,12.2493,12.2739,111194.3493
2009-04-17 11:30:00,29.82,29.84,29.8,29.81,132384.41780821918,12.2739,12.2822,12.2657,12.2698,132384.4178
2009-04-17 11:35:00,29.81,29.84,29.8,29.81,134203.76712328766,12.2698,12.2822,12.2657,12.2698,134203.7671
2009-04-17 11:40:00,29.81,29.85,29.81,29.83,78981.16438356164,12.2698,12.2863,12.2698,12.2781,78981.1644
2009-04-17 11:45:00,29.83,29.84,29.8,29.83,81228.59589041096,12.2781,12.2822,12.2657,12.2781,81228.5959
2009-04-17 11:50:00,29.83,29.84,29.81,29.82,97388.698630137,12.2781,12.2822,12.2698,12.2739,97388.6986
2009-04-17 11:55:00,29.81,29.82,29.8,29.82,95569.3493150685,12.2698,12.2739,12.2657,12.2739,95569.3493
2009-04-17 12:00:00,29.83,29.86,29.82,29.85,74272.2602739726,12.2781,12.2904,12.2739,12.2863,74272.2603
2009-04-17 12:05:00,29.85,29.89,29.85,29.89,94820.20547945204,12.2863,12.3028,12.2863,12.3028,94820.2055
2009-04-17 12:10:00,29.88,29.9,29.86,29.87,136451.198630137,12.2986,12.3069,12.2904,12.2945,136451.1986
2009-04-17 12:15:00,29.86,29.87,29.83,29.84,166523.97260273973,12.2904,12.2945,12.2781,12.2822,166523.9726
2009-04-17 12:20:00,29.84,29.84,29.78,29.79,115582.19178082192,12.2822,12.2822,12.2575,12.2616,115582.1918
2009-04-17 12:25:00,29.78,29.84,29.78,29.84,107341.6095890411,12.2575,12.2822,12.2575,12.2822,107341.6096
2009-04-17 12:30:00,29.84,29.84,29.81,29.82,150470.8904109589,12.2822,12.2822,12.2698,12.2739,150470.8904
2009-04-17 12:35:00,29.82,29.84,29.82,29.83,74272.2602739726,12.2739,12.2822,12.2739,12.2781,74272.2603
2009-04-17 12:40:00,29.84,29.89,29.83,29.85,104130.99315068494,12.2822,12.3028,12.2781,12.2863,104130.9932
2009-04-17 12:45:00,29.85,29.89,29.85,29.88,78339.04109589041,12.2863,12.3028,12.2863,12.2986,78339.0411
2009-04-17 12:50:00,29.89,29.89,29.85,29.87,45697.77397260274,12.3028,12.3028,12.2863,12.2945,45697.774
2009-04-17 12:55:00,29.87,29.87,29.84,29.87,39062.5,12.2945,12.2945,12.2822,12.2945,39062.5
2009-04-17 13:00:00,29.86,29.86,29.84,29.84,58005.13698630137,12.2904,12.2904,12.2822,12.2822,58005.137
2009-04-17 13:05:00,29.84,29.88,29.82,29.88,61857.87671232877,12.2822,12.2986,12.2739,12.2986,61857.8767
2009-04-17 13:10:00,29.87,29.9,29.86,29.9,100171.23287671233,12.2945,12.3069,12.2904,12.3069,100171.2329
2009-04-17 13:15:00,29.89,29.9,29.86,29.86,163099.31506849316,12.3028,12.3069,12.2904,12.2904,163099.3151
2009-04-17 13:20:00,29.86,29.91,29.85,29.86,185573.6301369863,12.2904,12.311,12.2863,12.2904,185573.6301
2009-04-17 13:25:00,29.85,29.88,29.84,29.87,158283.3904109589,12.2863,12.2986,12.2822,12.2945,158283.3904
2009-04-17 13:30:00,29.87,29.9,29.84,29.88,189212.32876712328,12.2945,12.3069,12.2822,12.2986,189212.3288
2009-04-17 13:35:00,29.88,29.9,29.87,29.9,96104.45205479451,12.2986,12.3069,12.2945,12.3069,96104.4521
2009-04-17 13:40:00,29.9,29.95,29.89,29.93,161922.0890410959,12.3069,12.3275,12.3028,12.3192,161922.089
2009-04-17 13:45:00,29.92,29.93,29.87,29.9,158497.4315068493,12.3151,12.3192,12.2945,12.3069,158497.4315
2009-04-17 13:50:00,29.9,29.93,29.89,29.92,55757.70547945205,12.3069,12.3192,12.3028,12.3151,55757.7055
2009-04-17 13:55:00,29.93,29.96,29.91,29.95,146939.2123287671,12.3192,12.3316,12.311,12.3275,146939.2123
2009-04-17 14:00:00,29.95,29.95,29.87,29.88,79088.18493150685,12.3275,12.3275,12.2945,12.2986,79088.1849
2009-04-17 14:05:00,29.88,29.89,29.85,29.85,54901.54109589041,12.2986,12.3028,12.2863,12.2863,54901.5411
2009-04-17 14:10:00,29.86,29.87,29.83,29.83,70847.60273972603,12.2904,12.2945,12.2781,12.2781,70847.6027
2009-04-17 14:15:00,29.84,29.88,29.83,29.87,113334.7602739726,12.2822,12.2986,12.2781,12.2945,113334.7603
2009-04-17 14:20:00,29.88,29.9,29.85,29.87,107555.6506849315,12.2986,12.3069,12.2863,12.2945,107555.6507
2009-04-17 14:25:00,29.87,29.9,29.86,29.89,69563.35616438356,12.2945,12.3069,12.2904,12.3028,69563.3562
2009-04-17 14:30:00,29.89,29.9,29.85,29.85,93642.9794520548,12.3028,12.3069,12.2863,12.2863,93642.9795
2009-04-17 14:35:00,29.86,29.9,29.85,29.89,95569.3493150685,12.2904,12.3069,12.2863,12.3028,95569.3493
2009-04-17 14:40:00,29.9,29.9,29.86,29.88,62285.95890410959,12.3069,12.3069,12.2904,12.2986,62285.9589
2009-04-17 14:45:00,29.87,29.88,29.83,29.83,112692.63698630135,12.2945,12.2986,12.2781,12.2781,112692.637
2009-04-17 14:50:00,29.83,29.83,29.81,29.81,118899.82876712328,12.2781,12.2781,12.2698,12.2698,118899.8288
2009-04-17 14:55:00,29.81,29.81,29.78,29.78,99529.1095890411,12.2698,12.2698,12.2575,12.2575,99529.1096
2009-04-17 15:00:00,29.79,29.8,29.78,29.79,87649.82876712328,12.2616,12.2657,12.2575,12.2616,87649.8288
2009-04-17 15:05:00,29.79,29.83,29.79,29.83,180543.66438356164,12.2616,12.2781,12.2616,12.2781,180543.6644
2009-04-17 15:10:00,29.83,29.87,29.82,29.86,193279.1095890411,12.2781,12.2945,12.2739,12.2904,193279.1096
2009-04-17 15:15:00,29.87,29.88,29.83,29.85,134952.9109589041,12.2945,12.2986,12.2781,12.2863,134952.911
2009-04-17 15:20:00,29.84,29.9,29.82,29.89,342144.69178082194,12.2822,12.3069,12.2739,12.3028,342144.6918
2009-04-17 15:25:00,29.89,29.89,29.84,29.86,138698.6301369863,12.3028,12.3028,12.2822,12.2904,138698.6301
2009-04-17 15:30:00,29.86,29.86,29.68,29.71,378210.61643835617,12.2904,12.2904,12.2163,12.2287,378210.6164
2009-04-17 15:35:00,29.72,29.87,29.71,29.85,261772.2602739726,12.2328,12.2945,12.2287,12.2863,261772.2603
2009-04-17 15:40:00,29.85,29.9,29.76,29.84,543450.3424657534,12.2863,12.3069,12.2493,12.2822,543450.3425
2009-04-17 15:45:00,29.83,29.84,29.71,29.8,355736.30136986304,12.2781,12.2822,12.2287,12.2657,355736.3014
2009-04-17 15:50:00,29.79,29.83,29.7,29.7,447559.9315068493,12.2616,12.2781,12.2246,12.2246,447559.9315
2009-04-17 15:55:00,29.7,29.73,29.69,29.72,625535.1027397261,12.2246,12.2369,12.2204,12.2328,625535.1027
2009-04-20 09:30:00,29.57,29.8,29.34,29.49,517872.4315068493,12.171,12.2657,12.0764,12.1381,517872.4315
2009-04-20 09:35:00,29.53,29.53,29.43,29.46,202696.9178082192,12.1546,12.1546,12.1134,12.1258,202696.9178
2009-04-20 09:40:00,29.45,29.47,29.29,29.33,215218.3219178082,12.1217,12.1299,12.0558,12.0723,215218.3219
2009-04-20 09:45:00,29.33,29.35,29.27,29.33,110017.12328767125,12.0723,12.0805,12.0476,12.0723,110017.1233
2009-04-20 09:50:00,29.3,29.36,29.29,29.32,144691.7808219178,12.0599,12.0846,12.0558,12.0681,144691.7808
2009-04-20 09:55:00,29.32,29.32,29.25,29.26,167059.07534246577,12.0681,12.0681,12.0393,12.0435,167059.0753
2009-04-20 10:00:00,29.26,29.29,29.25,29.28,183968.3219178082,12.0435,12.0558,12.0393,12.0517,183968.3219
2009-04-20 10:05:00,29.28,29.33,29.27,29.29,151862.15753424657,12.0517,12.0723,12.0476,12.0558,151862.1575
2009-04-20 10:10:00,29.3,29.3,29.27,29.29,128852.7397260274,12.0599,12.0599,12.0476,12.0558,128852.7397
2009-04-20 10:15:00,29.29,29.3,29.27,29.27,137628.42465753423,12.0558,12.0599,12.0476,12.0476,137628.4247
2009-04-20 10:20:00,29.27,29.3,29.21,29.26,183861.301369863,12.0476,12.0599,12.0229,12.0435,183861.3014
2009-04-20 10:25:00,29.26,29.27,29.17,29.18,157427.22602739726,12.0435,12.0476,12.0064,12.0105,157427.226
2009-04-20 10:30:00,29.18,29.19,29.1,29.13,270226.88356164383,12.0105,12.0146,11.9776,11.9899,270226.8836
2009-04-20 10:35:00,29.13,29.14,29.06,29.11,279858.73287671234,11.9899,11.9941,11.9611,11.9817,279858.7329
2009-04-20 10:40:00,29.1,29.12,29.03,29.08,263270.5479452055,11.9776,11.9858,11.9488,11.9694,263270.5479
2009-04-20 10:45:00,29.08,29.08,28.98,29.03,193921.2328767124,11.9694,11.9694,11.9282,11.9488,193921.2329
2009-04-20 10:50:00,29.04,29.04,28.96,29.03,252889.5547945205,11.9529,11.9529,11.92,11.9488,252889.5548
2009-04-20 10:55:00,29.03,29.03,28.96,28.97,149614.72602739726,11.9488,11.9488,11.92,11.9241,149614.726
2009-04-20 11:00:00,28.98,29.08,28.97,29.0,254280.8219178082,11.9282,11.9694,11.9241,11.9364,254280.8219
2009-04-20 11:05:00,28.99,29.08,28.98,29.06,116759.41780821918,11.9323,11.9694,11.9282,11.9611,116759.4178
2009-04-20 11:10:00,29.05,29.05,29.01,29.02,108197.77397260274,11.957,11.957,11.9406,11.9447,108197.774
2009-04-20 11:15:00,29.02,29.05,28.99,28.99,90432.36301369865,11.9447,11.957,11.9323,11.9323,90432.363
2009-04-20 11:20:00,28.99,29.05,28.99,29.01,189533.3904109589,11.9323,11.957,11.9323,11.9406,189533.3904
2009-04-20 11:25:00,29.01,29.03,28.97,28.99,215860.44520547945,11.9406,11.9488,11.9241,11.9323,215860.4452
2009-04-20 11:30:00,28.99,28.99,28.9,28.91,258668.66438356164,11.9323,11.9323,11.8953,11.8994,258668.6644
2009-04-20 11:35:00,28.9,28.94,28.9,28.91,147581.33561643836,11.8953,11.9117,11.8953,11.8994,147581.3356
2009-04-20 11:40:00,28.91,28.93,28.91,28.93,96104.45205479451,11.8994,11.9076,11.8994,11.9076,96104.4521
2009-04-20 11:45:00,28.92,28.92,28.88,28.88,59931.50684931507,11.9035,11.9035,11.887,11.887,59931.5068
2009-04-20 11:50:00,28.88,28.95,28.87,28.91,134524.82876712328,11.887,11.9159,11.8829,11.8994,134524.8288
2009-04-20 11:55:00,28.92,28.92,28.88,28.92,154002.5684931507,11.9035,11.9035,11.887,11.9035,154002.5685
2009-04-20 12:00:00,28.92,28.93,28.86,28.87,138163.52739726027,11.9035,11.9076,11.8788,11.8829,138163.5274
2009-04-20 12:05:00,28.86,28.9,28.86,28.89,73951.19863013699,11.8788,11.8953,11.8788,11.8912,73951.1986
2009-04-20 12:10:00,28.88,28.92,28.86,28.91,67529.96575342465,11.887,11.9035,11.8788,11.8994,67529.9658
2009-04-20 12:15:00,28.91,28.95,28.89,28.9,78660.10273972603,11.8994,11.9159,11.8912,11.8953,78660.1027
2009-04-20 12:20:00,28.9,28.93,28.88,28.89,86151.54109589041,11.8953,11.9076,11.887,11.8912,86151.5411
2009-04-20 12:25:00,28.89,28.94,28.88,28.93,73202.05479452055,11.8912,11.9117,11.887,11.9076,73202.0548
2009-04-20 12:30:00,28.93,28.98,28.9,28.98,99101.02739726027,11.9076,11.9282,11.8953,11.9282,99101.0274
2009-04-20 12:35:00,28.98,29.0,28.97,28.99,137307.36301369863,11.9282,11.9364,11.9241,11.9323,137307.363
2009-04-20 12:40:00,28.99,29.02,28.98,28.99,175941.7808219178,11.9323,11.9447,11.9282,11.9323,175941.7808
2009-04-20 12:45:00,28.98,28.99,28.97,28.97,133668.66438356164,11.9282,11.9323,11.9241,11.9241,133668.6644
2009-04-20 12:50:00,28.97,28.98,28.97,28.98,41416.95205479452,11.9241,11.9282,11.9241,11.9282,41416.9521
2009-04-20 12:55:00,28.98,29.04,28.97,29.04,173908.3904109589,11.9282,11.9529,11.9241,11.9529,173908.3904
2009-04-20 13:00:00,29.04,29.04,28.99,29.0,77054.79452054795,11.9529,11.9529,11.9323,11.9364,77054.7945
2009-04-20 13:05:00,29.0,29.0,28.91,28.91,101348.4589041096,11.9364,11.9364,11.8994,11.8994,101348.4589
2009-04-20 13:10:00,28.92,28.94,28.91,28.94,126605.30821917808,11.9035,11.9117,11.8994,11.9117,126605.3082
2009-04-20 13:15:00,28.94,28.95,28.92,28.94,46339.89726027397,11.9117,11.9159,11.9035,11.9117,46339.8973
2009-04-20 13:20:00,28.94,28.97,28.93,28.93,83904.1095890411,11.9117,11.9241,11.9076,11.9076,83904.1096
2009-04-20 13:25:00,28.93,28.94,28.92,28.92,97602.7397260274,11.9076,11.9117,11.9035,11.9035,97602.7397
2009-04-20 13:30:00,28.92,28.93,28.89,28.91,122966.6095890411,11.9035,11.9076,11.8912,11.8994,122966.6096
2009-04-20 13:35:00,28.92,28.93,28.89,28.91,96211.47260273973,11.9035,11.9076,11.8912,11.8994,96211.4726
2009-04-20 13:40:00,28.91,28.94,28.88,28.9,151434.07534246577,11.8994,11.9117,11.887,11.8953,151434.0753
2009-04-20 13:45:00,28.9,28.9,28.87,28.88,67744.00684931508,11.8953,11.8953,11.8829,11.887,67744.0068
2009-04-20 13:50:00,28.88,28.89,28.86,28.89,118685.78767123289,11.887,11.8912,11.8788,11.8912,118685.7877
2009-04-20 13:55:00,28.89,28.92,28.88,28.89,83261.98630136986,11.8912,11.9035,11.887,11.8912,83261.9863
2009-04-20 14:00:00,28.89,28.9,28.84,28.86,128959.7602739726,11.8912,11.8953,11.8706,11.8788,128959.7603
2009-04-20 14:05:00,28.85,28.86,28.85,28.86,43129.28082191781,11.8747,11.8788,11.8747,11.8788,43129.2808
2009-04-20 14:10:00,28.86,28.86,28.84,28.85,91181.50684931508,11.8788,11.8788,11.8706,11.8747,91181.5068
2009-04-20 14:15:00,28.84,28.88,28.84,28.87,150042.80821917808,11.8706,11.887,11.8706,11.8829,150042.8082
2009-04-20 14:20:00,28.86,28.87,28.84,28.87,115475.17123287672,11.8788,11.8829,11.8706,11.8829,115475.1712
2009-04-20 14:25:00,28.86,28.86,28.81,28.85,159888.698630137,11.8788,11.8788,11.8582,11.8747,159888.6986
2009-04-20 14:30:00,28.85,28.87,28.84,28.86,58968.32191780822,11.8747,11.8829,11.8706,11.8788,58968.3219
2009-04-20 14:35:00,28.85,28.87,28.83,28.86,84974.31506849315,11.8747,11.8829,11.8665,11.8788,84974.3151
2009-04-20 14:40:00,28.85,28.95,28.85,28.9,136130.13698630137,11.8747,11.9159,11.8747,11.8953,136130.137
2009-04-20 14:45:00,28.9,28.92,28.88,28.92,75984.5890410959,11.8953,11.9035,11.887,11.9035,75984.589
2009-04-20 14:50:00,28.91,28.92,28.82,28.84,196703.7671232877,11.8994,11.9035,11.8623,11.8706,196703.7671
2009-04-20 14:55:00,28.83,28.84,28.78,28.79,207512.84246575343,11.8665,11.8706,11.8459,11.85,207512.8425
2009-04-20 15:00:00,28.8,28.81,28.77,28.79,165239.72602739726,11.8541,11.8582,11.8418,11.85,165239.726
2009-04-20 15:05:00,28.78,28.83,28.75,28.83,288955.4794520548,11.8459,11.8665,11.8335,11.8665,288955.4795
2009-04-20 15:10:00,28.82,28.84,28.77,28.81,162457.19178082192,11.8623,11.8706,11.8418,11.8582,162457.1918
2009-04-20 15:15:00,28.8,28.8,28.75,28.79,179259.41780821918,11.8541,11.8541,11.8335,11.85,179259.4178
2009-04-20 15:20:00,28.78,28.82,28.75,28.81,198523.11643835617,11.8459,11.8623,11.8335,11.8582,198523.1164
2009-04-20 15:25:00,28.8,28.83,28.75,28.82,180008.56164383562,11.8541,11.8665,11.8335,11.8623,180008.5616
2009-04-20 15:30:00,28.82,28.93,28.82,28.92,312178.9383561644,11.8623,11.9076,11.8623,11.9035,312178.9384
2009-04-20 15:35:00,28.92,28.93,28.83,28.84,224636.1301369863,11.9035,11.9076,11.8665,11.8706,224636.1301
2009-04-20 15:40:00,28.84,28.94,28.84,28.9,347709.7602739726,11.8706,11.9117,11.8706,11.8953,347709.7603
2009-04-20 15:45:00,28.9,28.95,28.88,28.89,478381.8493150685,11.8953,11.9159,11.887,11.8912,478381.8493
2009-04-20 15:50:00,28.89,28.91,28.87,28.89,485552.22602739726,11.8912,11.8994,11.8829,11.8912,485552.226
2009-04-20 15:55:00,28.89,28.93,28.88,28.89,859589.0410958905,11.8912,11.9076,11.887,11.8912,859589.0411
2009-04-21 09:30:00,28.8,29.01,28.56,28.6,510809.0753424658,11.8541,11.9406,11.7553,11.7718,510809.0753
2009-04-21 09:35:00,28.59,28.66,28.56,28.58,179687.5,11.7677,11.7965,11.7553,11.7636,179687.5
2009-04-21 09:40:00,28.59,28.61,28.44,28.51,344178.08219178085,11.7677,11.7759,11.7059,11.7347,344178.0822
2009-04-21 09:45:00,28.51,28.54,28.45,28.49,182363.0136986301,11.7347,11.7471,11.7101,11.7265,182363.0137
2009-04-21 09:50:00,28.48,28.54,28.44,28.47,372966.6095890411,11.7224,11.7471,11.7059,11.7183,372966.6096
2009-04-21 09:55:00,28.47,28.56,28.44,28.48,185252.5684931507,11.7183,11.7553,11.7059,11.7224,185252.5685
2009-04-21 10:00:00,28.49,28.51,28.46,28.47,185038.52739726027,11.7265,11.7347,11.7142,11.7183,185038.5274
2009-04-21 10:05:00,28.48,28.51,28.47,28.48,142123.2876712329,11.7224,11.7347,11.7183,11.7224,142123.2877
2009-04-21 10:10:00,28.49,28.56,28.45,28.55,240047.0890410959,11.7265,11.7553,11.7101,11.7512,240047.089
2009-04-21 10:15:00,28.56,28.57,28.5,28.54,258775.68493150684,11.7553,11.7594,11.7306,11.7471,258775.6849
2009-04-21 10:20:00,28.53,28.56,28.51,28.52,160209.7602739726,11.743,11.7553,11.7347,11.7389,160209.7603
2009-04-21 10:25:00,28.53,28.55,28.51,28.52,127354.45205479451,11.743,11.7512,11.7347,11.7389,127354.4521
2009-04-21 10:30:00,28.52,28.54,28.49,28.5,217251.7123287671,11.7389,11.7471,11.7265,11.7306,217251.7123
2009-04-21 10:35:00,28.5,28.51,28.49,28.5,131956.33561643836,11.7306,11.7347,11.7265,11.7306,131956.3356
2009-04-21 10:40:00,28.5,28.51,28.48,28.5,142872.4315068493,11.7306,11.7347,11.7224,11.7306,142872.4315
2009-04-21 10:45:00,28.5,28.5,28.45,28.46,173159.24657534246,11.7306,11.7306,11.7101,11.7142,173159.2466
2009-04-21 10:50:00,28.47,28.47,28.42,28.42,224636.1301369863,11.7183,11.7183,11.6977,11.6977,224636.1301
2009-04-21 10:55:00,28.43,28.43,28.39,28.42,207940.92465753423,11.7018,11.7018,11.6854,11.6977,207940.9247
2009-04-21 11:00:00,28.42,28.43,28.39,28.39,215539.38356164383,11.6977,11.7018,11.6854,11.6854,215539.3836
2009-04-21 11:05:00,28.39,28.47,28.38,28.42,226669.5205479452,11.6854,11.7183,11.6812,11.6977,226669.5205
2009-04-21 11:10:00,28.42,28.54,28.42,28.52,137521.40410958903,11.6977,11.7471,11.6977,11.7389,137521.4041
2009-04-21 11:15:00,28.52,28.6,28.51,28.59,255351.02739726027,11.7389,11.7718,11.7347,11.7677,255351.0274
2009-04-21 11:20:00,28.6,28.68,28.59,28.68,167059.07534246577,11.7718,11.8047,11.7677,11.8047,167059.0753
2009-04-21 11:25:00,28.68,28.71,28.65,28.71,182577.0547945205,11.8047,11.8171,11.7924,11.8171,182577.0548
2009-04-21 11:30:00,28.71,28.76,28.7,28.74,237906.6780821918,11.8171,11.8376,11.813,11.8294,237906.6781
2009-04-21 11:35:00,28.74,28.75,28.71,28.74,118150.68493150684,11.8294,11.8335,11.8171,11.8294,118150.6849
2009-04-21 11:40:00,28.74,28.84,28.73,28.83,178403.25342465754,11.8294,11.8706,11.8253,11.8665,178403.2534
2009-04-21 11:45:00,28.83,28.88,28.81,28.85,248180.65068493152,11.8665,11.887,11.8582,11.8747,248180.6507
2009-04-21 11:50:00,28.85,28.89,28.83,28.89,192529.96575342465,11.8747,11.8912,11.8665,11.8912,192529.9658
2009-04-21 11:55:00,28.89,28.96,28.88,28.94,225599.3150684932,11.8912,11.92,11.887,11.9117,225599.3151
2009-04-21 12:00:00,28.94,28.97,28.92,28.93,114619.00684931508,11.9117,11.9241,11.9035,11.9076,114619.0068
2009-04-21 12:05:00,28.93,28.97,28.91,28.91,133026.54109589042,11.9076,11.9241,11.8994,11.8994,133026.5411
2009-04-21 12:10:00,28.92,28.92,28.89,28.91,76947.77397260274,11.9035,11.9035,11.8912,11.8994,76947.774
2009-04-21 12:15:00,28.91,28.98,28.9,28.95,180008.56164383562,11.8994,11.9282,11.8953,11.9159,180008.5616
2009-04-21 12:20:00,28.94,28.98,28.94,28.96,100171.23287671233,11.9117,11.9282,11.9117,11.92,100171.2329
2009-04-21 12:25:00,28.96,28.96,28.84,28.84,185466.6095890411,11.92,11.92,11.8706,11.8706,185466.6096
2009-04-21 12:30:00,28.84,28.84,28.82,28.84,125642.12328767125,11.8706,11.8706,11.8623,11.8706,125642.1233
2009-04-21 12:35:00,28.84,28.88,28.83,28.85,144049.65753424657,11.8706,11.887,11.8665,11.8747,144049.6575
2009-04-21 12:40:00,28.85,28.91,28.85,28.9,76198.6301369863,11.8747,11.8994,11.8747,11.8953,76198.6301
2009-04-21 12:45:00,28.91,28.92,28.85,28.87,145761.98630136988,11.8994,11.9035,11.8747,11.8829,145761.9863
2009-04-21 12:50:00,28.86,28.9,28.86,28.88,94285.10273972603,11.8788,11.8953,11.8788,11.887,94285.1027
2009-04-21 12:55:00,28.88,28.88,28.84,28.84,109482.0205479452,11.887,11.887,11.8706,11.8706,109482.0205
2009-04-21 13:00:00,28.84,28.84,28.78,28.78,156785.10273972602,11.8706,11.8706,11.8459,11.8459,156785.1027
2009-04-21 13:05:00,28.79,28.84,28.78,28.84,49015.41095890411,11.85,11.8706,11.8459,11.8706,49015.411
2009-04-21 13:10:00,28.83,28.89,28.83,28.87,69242.29452054795,11.8665,11.8912,11.8665,11.8829,69242.2945
2009-04-21 13:15:00,28.88,28.89,28.83,28.83,106806.50684931508,11.887,11.8912,11.8665,11.8665,106806.5068
2009-04-21 13:20:00,28.84,28.9,28.83,28.89,99957.19178082192,11.8706,11.8953,11.8665,11.8912,99957.1918
2009-04-21 13:25:00,28.89,28.94,28.88,28.93,99743.1506849315,11.8912,11.9117,11.887,11.9076,99743.1507
2009-04-21 13:30:00,28.93,28.94,28.9,28.93,110873.28767123289,11.9076,11.9117,11.8953,11.9076,110873.2877
2009-04-21 13:35:00,28.93,28.95,28.88,28.91,102311.64383561644,11.9076,11.9159,11.887,11.8994,102311.6438
2009-04-21 13:40:00,28.91,28.97,28.91,28.93,141588.18493150684,11.8994,11.9241,11.8994,11.9076,141588.1849
2009-04-21 13:45:00,28.94,28.97,28.94,28.95,113334.7602739726,11.9117,11.9241,11.9117,11.9159,113334.7603
2009-04-21 13:50:00,28.95,28.97,28.91,28.95,101776.5410958904,11.9159,11.9241,11.8994,11.9159,101776.5411
2009-04-21 13:55:00,28.95,28.97,28.93,28.94,81763.69863013699,11.9159,11.9241,11.9076,11.9117,81763.6986
2009-04-21 14:00:00,28.95,28.97,28.87,28.89,124571.91780821918,11.9159,11.9241,11.8829,11.8912,124571.9178
2009-04-21 14:05:00,28.88,28.94,28.88,28.94,98672.94520547944,11.887,11.9117,11.887,11.9117,98672.9452
2009-04-21 14:10:00,28.95,28.96,28.92,28.92,153146.40410958903,11.9159,11.92,11.9035,11.9035,153146.4041
2009-04-21 14:15:00,28.93,28.96,28.9,28.96,135702.05479452055,11.9076,11.92,11.8953,11.92,135702.0548
2009-04-21 14:20:00,28.96,28.96,28.92,28.93,123287.67123287672,11.92,11.92,11.9035,11.9076,123287.6712
2009-04-21 14:25:00,28.93,28.97,28.92,28.96,136665.2397260274,11.9076,11.9241,11.9035,11.92,136665.2397
2009-04-21 14:30:00,28.97,28.99,28.9,28.94,282962.3287671233,11.9241,11.9323,11.8953,11.9117,282962.3288
2009-04-21 14:35:00,28.94,28.97,28.94,28.94,120505.13698630135,11.9117,11.9241,11.9117,11.9117,120505.137
2009-04-21 14:40:00,28.95,28.97,28.9,28.93,154002.5684931507,11.9159,11.9241,11.8953,11.9076,154002.5685
2009-04-21 14:45:00,28.93,28.96,28.9,28.94,130886.1301369863,11.9076,11.92,11.8953,11.9117,130886.1301
2009-04-21 14:50:00,28.94,28.96,28.89,28.92,169092.46575342465,11.9117,11.92,11.8912,11.9035,169092.4658
2009-04-21 14:55:00,28.92,28.94,28.9,28.91,107341.6095890411,11.9035,11.9117,11.8953,11.8994,107341.6096
2009-04-21 15:00:00,28.91,28.95,28.89,28.95,118364.72602739726,11.8994,11.9159,11.8912,11.9159,118364.726
2009-04-21 15:05:00,28.95,28.99,28.91,28.99,194563.3561643836,11.9159,11.9323,11.8994,11.9323,194563.3562
2009-04-21 15:10:00,28.99,29.08,28.97,29.05,465753.4246575342,11.9323,11.9694,11.9241,11.957,465753.4247
2009-04-21 15:15:00,29.05,29.14,29.04,29.13,373394.69178082194,11.957,11.9941,11.9529,11.9899,373394.6918
2009-04-21 15:20:00,29.13,29.13,29.08,29.09,255136.98630136988,11.9899,11.9899,11.9694,11.9735,255136.9863
2009-04-21 15:25:00,29.09,29.12,29.05,29.06,197559.93150684933,11.9735,11.9858,11.957,11.9611,197559.9315
2009-04-21 15:30:00,29.06,29.06,29.03,29.04,224529.1095890411,11.9611,11.9611,11.9488,11.9529,224529.1096
2009-04-21 15:35:00,29.04,29.04,28.99,28.99,371040.2397260274,11.9529,11.9529,11.9323,11.9323,371040.2397
2009-04-21 15:40:00,28.99,29.01,28.94,28.95,429794.5205479452,11.9323,11.9406,11.9117,11.9159,429794.5205
2009-04-21 15:45:00,28.95,28.96,28.89,28.9,468642.9794520548,11.9159,11.92,11.8912,11.8953,468642.9795
2009-04-21 15:50:00,28.89,28.94,28.89,28.93,674550.5136986302,11.8912,11.9117,11.8912,11.9076,674550.5137
2009-04-21 15:55:00,28.93,28.99,28.92,28.99,1167594.178082192,11.9076,11.9323,11.9035,11.9323,1167594.1781
2009-04-22 09:30:00,29.03,29.46,28.99,29.3,528360.4452054795,11.9488,12.1258,11.9323,12.0599,528360.4452
2009-04-22 09:35:00,29.3,29.34,28.99,29.03,448737.15753424657,12.0599,12.0764,11.9323,11.9488,448737.1575
2009-04-22 09:40:00,29.04,29.07,28.85,28.87,370933.2191780822,11.9529,11.9652,11.8747,11.8829,370933.2192
2009-04-22 09:45:00,28.86,29.12,28.81,29.09,302547.08904109587,11.8788,11.9858,11.8582,11.9735,302547.089
2009-04-22 09:50:00,29.1,29.22,29.05,29.13,326626.7123287671,11.9776,12.027,11.957,11.9899,326626.7123
2009-04-22 09:55:00,29.14,29.28,29.13,29.27,281142.9794520548,11.9941,12.0517,11.9899,12.0476,281142.9795
2009-04-22 10:00:00,29.27,29.3,29.24,29.25,226669.5205479452,12.0476,12.0599,12.0352,12.0393,226669.5205
2009-04-22 10:05:00,29.25,29.25,29.13,29.25,399186.6438356164,12.0393,12.0393,11.9899,12.0393,399186.6438
2009-04-22 10:10:00,29.25,29.3,29.2,29.28,311322.77397260274,12.0393,12.0599,12.0188,12.0517,311322.774
2009-04-22 10:15:00,29.28,29.53,29.28,29.51,611729.4520547945,12.0517,12.1546,12.0517,12.1464,611729.4521
2009-04-22 10:20:00,29.52,29.56,29.46,29.46,243792.80821917808,12.1505,12.1669,12.1258,12.1258,243792.8082
2009-04-22 10:25:00,29.47,29.47,29.35,29.35,243364.7260273973,12.1299,12.1299,12.0805,12.0805,243364.726
2009-04-22 10:30:00,29.36,29.42,29.29,29.35,237478.59589041097,12.0846,12.1093,12.0558,12.0805,237478.5959
2009-04-22 10:35:00,29.35,29.43,29.35,29.42,203981.16438356164,12.0805,12.1134,12.0805,12.1093,203981.1644
2009-04-22 10:40:00,29.42,29.43,29.33,29.34,182041.95205479453,12.1093,12.1134,12.0723,12.0764,182041.9521
2009-04-22 10:45:00,29.34,29.35,29.28,29.29,326198.6301369863,12.0764,12.0805,12.0517,12.0558,326198.6301
2009-04-22 10:50:00,29.3,29.39,29.29,29.37,380244.0068493151,12.0599,12.097,12.0558,12.0887,380244.0068
2009-04-22 10:55:00,29.37,29.4,29.32,29.33,100171.23287671233,12.0887,12.1011,12.0681,12.0723,100171.2329
2009-04-22 11:00:00,29.33,29.4,29.33,29.39,242080.4794520548,12.0723,12.1011,12.0723,12.097,242080.4795
2009-04-22 11:05:00,29.39,29.41,29.38,29.39,131956.33561643836,12.097,12.1052,12.0928,12.097,131956.3356
2009-04-22 11:10:00,29.39,29.41,29.36,29.41,161815.0684931507,12.097,12.1052,12.0846,12.1052,161815.0685
2009-04-22 11:15:00,29.41,29.41,29.39,29.4,166952.05479452055,12.1052,12.1052,12.097,12.1011,166952.0548
2009-04-22 11:20:00,29.39,29.41,29.37,29.4,195526.5410958904,12.097,12.1052,12.0887,12.1011,195526.5411
2009-04-22 11:25:00,29.4,29.41,29.36,29.39,70633.56164383562,12.1011,12.1052,12.0846,12.097,70633.5616
2009-04-22 11:30:00,29.39,29.41,29.38,29.39,174657.53424657535,12.097,12.1052,12.0928,12.097,174657.5342
2009-04-22 11:35:00,29.38,29.39,29.36,29.37,53831.33561643836,12.0928,12.097,12.0846,12.0887,53831.3356
2009-04-22 11:40:00,29.36,29.4,29.35,29.38,186429.794520548,12.0846,12.1011,12.0805,12.0928,186429.7945
2009-04-22 11:45:00,29.37,29.41,29.35,29.35,159888.698630137,12.0887,12.1052,12.0805,12.0805,159888.6986
2009-04-22 11:50:00,29.36,29.36,29.32,29.33,163741.43835616438,12.0846,12.0846,12.0681,12.0723,163741.4384
2009-04-22 11:55:00,29.33,29.34,29.3,29.34,122966.6095890411,12.0723,12.0764,12.0599,12.0764,122966.6096
2009-04-22 12:00:00,29.33,29.36,29.3,29.33,183433.2191780822,12.0723,12.0846,12.0599,12.0723,183433.2192
2009-04-22 12:05:00,29.34,29.39,29.33,29.38,62071.91780821918,12.0764,12.097,12.0723,12.0928,62071.9178
2009-04-22 12:10:00,29.38,29.39,29.32,29.33,57577.05479452055,12.0928,12.097,12.0681,12.0723,57577.0548
2009-04-22 12:15:00,29.32,29.33,29.27,29.27,60359.58904109589,12.0681,12.0723,12.0476,12.0476,60359.589
2009-04-22 12:20:00,29.27,29.27,29.25,29.26,110552.22602739726,12.0476,12.0476,12.0393,12.0435,110552.226
2009-04-22 12:25:00,29.27,29.27,29.23,29.23,109053.93835616438,12.0476,12.0476,12.0311,12.0311,109053.9384
2009-04-22 12:30:00,29.23,29.24,29.2,29.2,136451.198630137,12.0311,12.0352,12.0188,12.0188,136451.1986
2009-04-22 12:35:00,29.21,29.22,29.2,29.21,137949.48630136988,12.0229,12.027,12.0188,12.0229,137949.4863
2009-04-22 12:40:00,29.22,29.22,29.2,29.21,105308.2191780822,12.027,12.027,12.0188,12.0229,105308.2192
2009-04-22 12:45:00,29.21,29.21,29.18,29.19,124785.9589041096,12.0229,12.0229,12.0105,12.0146,124785.9589
2009-04-22 12:50:00,29.19,29.2,29.19,29.2,82512.84246575342,12.0146,12.0188,12.0146,12.0188,82512.8425
2009-04-22 12:55:00,29.2,29.2,29.19,29.19,85830.4794520548,12.0188,12.0188,12.0146,12.0146,85830.4795
2009-04-22 13:00:00,29.19,29.2,29.18,29.19,116652.39726027397,12.0146,12.0188,12.0105,12.0146,116652.3973
2009-04-22 13:05:00,29.18,29.22,29.16,29.17,174978.59589041097,12.0105,12.027,12.0023,12.0064,174978.5959
2009-04-22 13:10:00,29.17,29.19,29.11,29.19,123287.67123287672,12.0064,12.0146,11.9817,12.0146,123287.6712
2009-04-22 13:15:00,29.18,29.23,29.18,29.21,160316.7808219178,12.0105,12.0311,12.0105,12.0229,160316.7808
2009-04-22 13:20:00,29.21,29.26,29.21,29.25,206656.6780821918,12.0229,12.0435,12.0229,12.0393,206656.6781
2009-04-22 13:25:00,29.24,29.27,29.2,29.21,92893.83561643836,12.0352,12.0476,12.0188,12.0229,92893.8356
2009-04-22 13:30:00,29.21,29.23,29.2,29.2,110873.28767123289,12.0229,12.0311,12.0188,12.0188,110873.2877
2009-04-22 13:35:00,29.23,29.3,29.2,29.26,164918.66438356164,12.0311,12.0599,12.0188,12.0435,164918.6644
2009-04-22 13:40:00,29.26,29.28,29.25,29.27,80051.3698630137,12.0435,12.0517,12.0393,12.0476,80051.3699
2009-04-22 13:45:00,29.27,29.27,29.23,29.24,85402.39726027397,12.0476,12.0476,12.0311,12.0352,85402.3973
2009-04-22 13:50:00,29.24,29.24,29.2,29.21,40025.68493150685,12.0352,12.0352,12.0188,12.0229,40025.6849
2009-04-22 13:55:00,29.2,29.21,29.11,29.13,188891.2671232877,12.0188,12.0229,11.9817,11.9899,188891.2671
2009-04-22 14:00:00,29.12,29.16,29.11,29.13,137735.44520547945,11.9858,12.0023,11.9817,11.9899,137735.4452
2009-04-22 14:05:00,29.13,29.17,29.13,29.16,154858.73287671234,11.9899,12.0064,11.9899,12.0023,154858.7329
2009-04-22 14:10:00,29.16,29.21,29.16,29.2,97174.65753424658,12.0023,12.0229,12.0023,12.0188,97174.6575
2009-04-22 14:15:00,29.21,29.28,29.2,29.27,136130.13698630137,12.0229,12.0517,12.0188,12.0476,136130.137
2009-04-22 14:20:00,29.27,29.32,29.27,29.32,73523.11643835617,12.0476,12.0681,12.0476,12.0681,73523.1164
2009-04-22 14:25:00,29.32,29.37,29.3,29.36,209011.1301369863,12.0681,12.0887,12.0599,12.0846,209011.1301
2009-04-22 14:30:00,29.37,29.43,29.36,29.4,220355.30821917808,12.0887,12.1134,12.0846,12.1011,220355.3082
2009-04-22 14:35:00,29.41,29.43,29.41,29.41,109482.0205479452,12.1052,12.1134,12.1052,12.1052,109482.0205
2009-04-22 14:40:00,29.41,29.47,29.39,29.45,388805.6506849315,12.1052,12.1299,12.097,12.1217,388805.6507
2009-04-22 14:45:00,29.45,29.47,29.42,29.43,188570.20547945207,12.1217,12.1299,12.1093,12.1134,188570.2055
2009-04-22 14:50:00,29.42,29.43,29.37,29.38,385059.9315068493,12.1093,12.1134,12.0887,12.0928,385059.9315
2009-04-22 14:55:00,29.38,29.38,29.34,29.36,229987.15753424657,12.0928,12.0928,12.0764,12.0846,229987.1575
2009-04-22 15:00:00,29.36,29.38,29.31,29.31,241331.3356164384,12.0846,12.0928,12.064,12.064,241331.3356
2009-04-22 15:05:00,29.32,29.33,29.28,29.28,144263.698630137,12.0681,12.0723,12.0517,12.0517,144263.6986
2009-04-22 15:10:00,29.29,29.37,29.29,29.32,316780.8219178082,12.0558,12.0887,12.0558,12.0681,316780.8219
2009-04-22 15:15:00,29.33,29.35,29.21,29.23,235338.18493150684,12.0723,12.0805,12.0229,12.0311,235338.1849
2009-04-22 15:20:00,29.22,29.27,29.15,29.18,372110.44520547945,12.027,12.0476,11.9982,12.0105,372110.4452
2009-04-22 15:25:00,29.18,29.21,29.13,29.17,303082.19178082194,12.0105,12.0229,11.9899,12.0064,303082.1918
2009-04-22 15:30:00,29.16,29.18,29.11,29.13,314533.3904109589,12.0023,12.0105,11.9817,11.9899,314533.3904
2009-04-22 15:35:00,29.13,29.15,28.99,28.99,481913.5273972603,11.9899,11.9982,11.9323,11.9323,481913.5274
2009-04-22 15:40:00,28.99,29.01,28.92,29.0,472923.80136986304,11.9323,11.9406,11.9035,11.9364,472923.8014
2009-04-22 15:45:00,29.01,29.01,28.87,28.94,300299.65753424657,11.9406,11.9406,11.8829,11.9117,300299.6575
2009-04-22 15:50:00,28.95,29.01,28.91,28.93,308861.30136986304,11.9159,11.9406,11.8994,11.9076,308861.3014
2009-04-22 15:55:00,28.93,28.94,28.85,28.89,596960.6164383561,11.9076,11.9117,11.8747,11.8912,596960.6164
2009-04-23 09:30:00,28.98,29.06,28.61,28.74,548480.3082191781,11.9282,11.9611,11.7759,11.8294,548480.3082
2009-04-23 09:35:00,28.74,29.03,28.74,28.96,587756.8493150685,11.8294,11.9488,11.8294,11.92,587756.8493
2009-04-23 09:40:00,28.95,29.14,28.93,29.02,332619.8630136986,11.9159,11.9941,11.9076,11.9447,332619.863
2009-04-23 09:45:00,29.01,29.06,28.89,28.91,227739.7260273973,11.9406,11.9611,11.8912,11.8994,227739.726
2009-04-23 09:50:00,28.92,29.01,28.76,28.77,214362.15753424657,11.9035,11.9406,11.8376,11.8418,214362.1575
2009-04-23 09:55:00,28.76,28.79,28.68,28.7,110017.12328767125,11.8376,11.85,11.8047,11.813,110017.1233
2009-04-23 10:00:00,28.69,28.7,28.56,28.57,228274.82876712328,11.8088,11.813,11.7553,11.7594,228274.8288
2009-04-23 10:05:00,28.58,28.63,28.55,28.56,211900.68493150684,11.7636,11.7841,11.7512,11.7553,211900.6849
2009-04-23 10:10:00,28.56,28.63,28.56,28.59,239833.04794520547,11.7553,11.7841,11.7553,11.7677,239833.0479
2009-04-23 10:15:00,28.61,28.67,28.58,28.65,196382.70547945207,11.7759,11.8006,11.7636,11.7924,196382.7055
2009-04-23 10:20:00,28.65,28.81,28.65,28.81,270226.88356164383,11.7924,11.8582,11.7924,11.8582,270226.8836
2009-04-23 10:25:00,28.8,28.84,28.77,28.77,114190.92465753424,11.8541,11.8706,11.8418,11.8418,114190.9247
2009-04-23 10:30:00,28.78,28.81,28.72,28.75,233411.8150684932,11.8459,11.8582,11.8212,11.8335,233411.8151
2009-04-23 10:35:00,28.75,28.84,28.74,28.82,182255.99315068487,11.8335,11.8706,11.8294,11.8623,182255.9932
2009-04-23 10:40:00,28.82,28.84,28.72,28.73,122324.48630136986,11.8623,11.8706,11.8212,11.8253,122324.4863
2009-04-23 10:45:00,28.73,28.78,28.69,28.78,121040.2397260274,11.8253,11.8459,11.8088,11.8459,121040.2397
2009-04-23 10:50:00,28.78,28.78,28.73,28.74,203446.0616438356,11.8459,11.8459,11.8253,11.8294,203446.0616
2009-04-23 10:55:00,28.74,28.77,28.67,28.67,222174.65753424657,11.8294,11.8418,11.8006,11.8006,222174.6575
2009-04-23 11:00:00,28.67,28.79,28.66,28.76,325449.48630136985,11.8006,11.85,11.7965,11.8376,325449.4863
2009-04-23 11:05:00,28.75,28.81,28.71,28.76,198951.198630137,11.8335,11.8582,11.8171,11.8376,198951.1986
2009-04-23 11:10:00,28.79,28.79,28.64,28.66,238120.7191780822,11.85,11.85,11.7883,11.7965,238120.7192
2009-04-23 11:15:00,28.66,28.66,28.54,28.54,323844.1780821918,11.7965,11.7965,11.7471,11.7471,323844.1781
2009-04-23 11:20:00,28.55,28.58,28.5,28.51,389447.77397260274,11.7512,11.7636,11.7306,11.7347,389447.774
2009-04-23 11:25:00,28.51,28.56,28.5,28.51,204088.18493150684,11.7347,11.7553,11.7306,11.7347,204088.1849
2009-04-23 11:30:00,28.51,28.54,28.46,28.54,179366.43835616438,11.7347,11.7471,11.7142,11.7471,179366.4384
2009-04-23 11:35:00,28.54,28.55,28.49,28.5,66245.71917808219,11.7471,11.7512,11.7265,11.7306,66245.7192
2009-04-23 11:40:00,28.49,28.52,28.47,28.52,85081.33561643836,11.7265,11.7389,11.7183,11.7389,85081.3356
2009-04-23 11:45:00,28.51,28.54,28.49,28.51,85830.4794520548,11.7347,11.7471,11.7265,11.7347,85830.4795
2009-04-23 11:50:00,28.51,28.56,28.51,28.55,190282.5342465753,11.7347,11.7553,11.7347,11.7512,190282.5342
2009-04-23 11:55:00,28.54,28.55,28.47,28.51,160851.88356164383,11.7471,11.7512,11.7183,11.7347,160851.8836
2009-04-23 12:00:00,28.51,28.54,28.5,28.53,86472.60273972603,11.7347,11.7471,11.7306,11.743,86472.6027
2009-04-23 12:05:00,28.54,28.56,28.51,28.55,79302.22602739726,11.7471,11.7553,11.7347,11.7512,79302.226
2009-04-23 12:10:00,28.56,28.65,28.56,28.63,87328.76712328767,11.7553,11.7924,11.7553,11.7841,87328.7671
2009-04-23 12:15:00,28.63,28.7,28.62,28.67,69456.33561643836,11.7841,11.813,11.78,11.8006,69456.3356
2009-04-23 12:20:00,28.67,28.7,28.66,28.66,48694.349315068495,11.8006,11.813,11.7965,11.7965,48694.3493
2009-04-23 12:25:00,28.66,28.69,28.64,28.67,81870.71917808219,11.7965,11.8088,11.7883,11.8006,81870.7192
2009-04-23 12:30:00,28.66,28.67,28.58,28.58,69563.35616438356,11.7965,11.8006,11.7636,11.7636,69563.3562
2009-04-23 12:35:00,28.58,28.6,28.56,28.6,64426.3698630137,11.7636,11.7718,11.7553,11.7718,64426.3699
2009-04-23 12:40:00,28.59,28.7,28.58,28.67,120933.2191780822,11.7677,11.813,11.7636,11.8006,120933.2192
2009-04-23 12:45:00,28.66,28.67,28.63,28.63,49978.59589041096,11.7965,11.8006,11.7841,11.7841,49978.5959
2009-04-23 12:50:00,28.63,28.64,28.58,28.58,75556.50684931508,11.7841,11.7883,11.7636,11.7636,75556.5068
2009-04-23 12:55:00,28.58,28.64,28.58,28.59,69884.41780821918,11.7636,11.7883,11.7636,11.7677,69884.4178
2009-04-23 13:00:00,28.59,28.67,28.59,28.66,165025.68493150684,11.7677,11.8006,11.7677,11.7965,165025.6849
2009-04-23 13:05:00,28.66,28.7,28.62,28.69,199486.301369863,11.7965,11.813,11.78,11.8088,199486.3014
2009-04-23 13:10:00,28.69,28.71,28.64,28.66,168236.301369863,11.8088,11.8171,11.7883,11.7965,168236.3014
2009-04-23 13:15:00,28.66,28.73,28.66,28.71,79730.30821917808,11.7965,11.8253,11.7965,11.8171,79730.3082
2009-04-23 13:20:00,28.71,28.74,28.69,28.7,169413.52739726027,11.8171,11.8294,11.8088,11.813,169413.5274
2009-04-23 13:25:00,28.7,28.72,28.67,28.7,370291.0958904109,11.813,11.8212,11.8006,11.813,370291.0959
2009-04-23 13:30:00,28.7,28.71,28.68,28.7,200021.40410958903,11.813,11.8171,11.8047,11.813,200021.4041
2009-04-23 13:35:00,28.7,28.72,28.69,28.69,216609.5890410959,11.813,11.8212,11.8088,11.8088,216609.589
2009-04-23 13:40:00,28.69,28.71,28.66,28.69,95783.3904109589,11.8088,11.8171,11.7965,11.8088,95783.3904
2009-04-23 13:45:00,28.69,28.72,28.68,28.71,94927.22602739726,11.8088,11.8212,11.8047,11.8171,94927.226
2009-04-23 13:50:00,28.71,28.72,28.68,28.71,117294.5205479452,11.8171,11.8212,11.8047,11.8171,117294.5205
2009-04-23 13:55:00,28.71,28.77,28.7,28.76,172945.20547945207,11.8171,11.8418,11.813,11.8376,172945.2055
2009-04-23 14:00:00,28.76,28.76,28.66,28.74,163955.4794520548,11.8376,11.8376,11.7965,11.8294,163955.4795
2009-04-23 14:05:00,28.74,28.75,28.72,28.72,104238.01369863014,11.8294,11.8335,11.8212,11.8212,104238.0137
2009-04-23 14:10:00,28.73,28.73,28.7,28.71,94820.20547945204,11.8253,11.8253,11.813,11.8171,94820.2055
2009-04-23 14:15:00,28.7,28.78,28.7,28.76,136130.13698630137,11.813,11.8459,11.813,11.8376,136130.137
2009-04-23 14:20:00,28.74,28.79,28.74,28.75,125749.14383561644,11.8294,11.85,11.8294,11.8335,125749.1438
2009-04-23 14:25:00,28.76,28.78,28.7,28.7,195633.5616438356,11.8376,11.8459,11.813,11.813,195633.5616
2009-04-23 14:30:00,28.71,28.74,28.7,28.71,90646.40410958904,11.8171,11.8294,11.813,11.8171,90646.4041
2009-04-23 14:35:00,28.71,28.85,28.69,28.84,301369.8630136986,11.8171,11.8747,11.8088,11.8706,301369.863
2009-04-23 14:40:00,28.84,28.85,28.81,28.84,252247.43150684933,11.8706,11.8747,11.8582,11.8706,252247.4315
2009-04-23 14:45:00,28.84,28.84,28.8,28.81,268193.4931506849,11.8706,11.8706,11.8541,11.8582,268193.4932
2009-04-23 14:50:00,28.81,28.84,28.77,28.77,152076.198630137,11.8582,11.8706,11.8418,11.8418,152076.1986
2009-04-23 14:55:00,28.77,28.82,28.74,28.76,160102.7397260274,11.8418,11.8623,11.8294,11.8376,160102.7397
2009-04-23 15:00:00,28.75,28.78,28.71,28.73,195312.5,11.8335,11.8459,11.8171,11.8253,195312.5
2009-04-23 15:05:00,28.73,28.75,28.7,28.73,182148.97260273973,11.8253,11.8335,11.813,11.8253,182148.9726
2009-04-23 15:10:00,28.73,28.73,28.63,28.67,156678.08219178082,11.8253,11.8253,11.7841,11.8006,156678.0822
2009-04-23 15:15:00,28.67,28.72,28.63,28.68,172731.16438356164,11.8006,11.8212,11.7841,11.8047,172731.1644
2009-04-23 15:20:00,28.67,28.7,28.62,28.68,163955.4794520548,11.8006,11.813,11.78,11.8047,163955.4795
2009-04-23 15:25:00,28.7,28.71,28.64,28.7,139019.69178082192,11.813,11.8171,11.7883,11.813,139019.6918
2009-04-23 15:30:00,28.7,28.77,28.64,28.76,309931.5068493151,11.813,11.8418,11.7883,11.8376,309931.5068
2009-04-23 15:35:00,28.76,28.77,28.68,28.73,262414.38356164383,11.8376,11.8418,11.8047,11.8253,262414.3836
2009-04-23 15:40:00,28.73,28.9,28.72,28.89,356592.4657534247,11.8253,11.8953,11.8212,11.8912,356592.4658
2009-04-23 15:45:00,28.89,28.96,28.86,28.95,622859.5890410959,11.8912,11.92,11.8788,11.9159,622859.589
2009-04-23 15:50:00,28.95,29.05,28.89,28.96,865796.2328767123,11.9159,11.957,11.8912,11.92,865796.2329
2009-04-23 15:55:00,28.96,28.97,28.92,28.96,560466.6095890411,11.92,11.9241,11.9035,11.92,560466.6096
2009-04-24 09:30:00,29.09,29.16,28.97,29.07,408283.3904109589,11.9735,12.0023,11.9241,11.9652,408283.3904
2009-04-24 09:35:00,29.07,29.08,28.92,28.94,305222.602739726,11.9652,11.9694,11.9035,11.9117,305222.6027
2009-04-24 09:40:00,28.94,29.04,28.92,28.92,323095.0342465753,11.9117,11.9529,11.9035,11.9035,323095.0342
2009-04-24 09:45:00,28.93,28.99,28.85,28.98,226027.397260274,11.9076,11.9323,11.8747,11.9282,226027.3973
2009-04-24 09:50:00,28.97,29.13,28.97,29.11,192851.02739726027,11.9241,11.9899,11.9241,11.9817,192851.0274
2009-04-24 09:55:00,29.12,29.19,29.08,29.18,251391.2671232877,11.9858,12.0146,11.9694,12.0105,251391.2671
2009-04-24 10:00:00,29.18,29.24,29.12,29.13,681292.8082191781,12.0105,12.0352,11.9858,11.9899,681292.8082
2009-04-24 10:05:00,29.13,29.15,28.99,28.99,272367.294520548,11.9899,11.9982,11.9323,11.9323,272367.2945
2009-04-24 10:10:00,28.99,29.02,28.97,28.98,134310.7876712329,11.9323,11.9447,11.9241,11.9282,134310.7877
2009-04-24 10:15:00,28.98,29.03,28.98,29.0,195954.62328767125,11.9282,11.9488,11.9282,11.9364,195954.6233
2009-04-24 10:20:00,28.99,29.0,28.91,28.97,262200.34246575343,11.9323,11.9364,11.8994,11.9241,262200.3425
2009-04-24 10:25:00,28.97,29.16,28.97,29.13,503210.61643835617,11.9241,12.0023,11.9241,11.9899,503210.6164
2009-04-24 10:30:00,29.13,29.13,29.04,29.1,169734.5890410959,11.9899,11.9899,11.9529,11.9776,169734.589
2009-04-24 10:35:00,29.1,29.11,29.06,29.06,100920.37671232875,11.9776,11.9817,11.9611,11.9611,100920.3767
2009-04-24 10:40:00,29.06,29.07,29.02,29.02,113976.88356164384,11.9611,11.9652,11.9447,11.9447,113976.8836
2009-04-24 10:45:00,29.01,29.11,29.0,29.08,191352.7397260274,11.9406,11.9817,11.9364,11.9694,191352.7397
2009-04-24 10:50:00,29.08,29.08,29.05,29.06,92358.73287671233,11.9694,11.9694,11.957,11.9611,92358.7329
2009-04-24 10:55:00,29.06,29.07,29.01,29.02,101348.4589041096,11.9611,11.9652,11.9406,11.9447,101348.4589
2009-04-24 11:00:00,29.02,29.04,28.98,29.04,202161.8150684932,11.9447,11.9529,11.9282,11.9529,202161.8151
2009-04-24 11:05:00,29.04,29.06,29.01,29.05,200770.54794520547,11.9529,11.9611,11.9406,11.957,200770.5479
2009-04-24 11:10:00,29.05,29.13,29.03,29.11,187607.0205479452,11.957,11.9899,11.9488,11.9817,187607.0205
2009-04-24 11:15:00,29.11,29.13,29.01,29.02,290988.8698630137,11.9817,11.9899,11.9406,11.9447,290988.8699
2009-04-24 11:20:00,29.02,29.03,28.97,28.98,211258.5616438356,11.9447,11.9488,11.9241,11.9282,211258.5616
2009-04-24 11:25:00,28.97,29.04,28.97,29.03,188570.20547945207,11.9241,11.9529,11.9241,11.9488,188570.2055
2009-04-24 11:30:00,29.03,29.08,29.0,29.06,396190.0684931507,11.9488,11.9694,11.9364,11.9611,396190.0685
2009-04-24 11:35:00,29.06,29.1,29.06,29.09,214362.15753424657,11.9611,11.9776,11.9611,11.9735,214362.1575
2009-04-24 11:40:00,29.09,29.12,29.02,29.06,936322.7739726028,11.9735,11.9858,11.9447,11.9611,936322.774
2009-04-24 11:45:00,29.07,29.1,28.96,28.97,400363.8698630137,11.9652,11.9776,11.92,11.9241,400363.8699
2009-04-24 11:50:00,28.96,29.03,28.95,29.01,302226.0273972603,11.92,11.9488,11.9159,11.9406,302226.0274
2009-04-24 11:55:00,29.01,29.04,29.0,29.01,131849.31506849316,11.9406,11.9529,11.9364,11.9406,131849.3151
2009-04-24 12:00:00,29.01,29.03,28.97,28.97,173052.22602739726,11.9406,11.9488,11.9241,11.9241,173052.226
2009-04-24 12:05:00,28.97,28.99,28.96,28.99,165346.74657534246,11.9241,11.9323,11.92,11.9323,165346.7466
2009-04-24 12:10:00,28.99,29.04,28.98,29.03,101562.5,11.9323,11.9529,11.9282,11.9488,101562.5
2009-04-24 12:15:00,29.04,29.05,28.98,28.99,106913.52739726027,11.9529,11.957,11.9282,11.9323,106913.5274
2009-04-24 12:20:00,28.99,29.01,28.97,28.98,139768.83561643836,11.9323,11.9406,11.9241,11.9282,139768.8356
2009-04-24 12:25:00,28.99,29.01,28.97,29.01,110338.18493150684,11.9323,11.9406,11.9241,11.9406,110338.1849
2009-04-24 12:30:00,29.0,29.02,28.97,28.97,118899.82876712328,11.9364,11.9447,11.9241,11.9241,118899.8288
2009-04-24 12:35:00,28.97,28.99,28.97,28.99,118792.80821917808,11.9241,11.9323,11.9241,11.9323,118792.8082
2009-04-24 12:40:00,28.99,28.99,28.96,28.99,203339.0410958904,11.9323,11.9323,11.92,11.9323,203339.0411
2009-04-24 12:45:00,28.99,28.99,28.91,28.91,125214.0410958904,11.9323,11.9323,11.8994,11.8994,125214.0411
2009-04-24 12:50:00,28.91,28.97,28.89,28.96,164383.56164383562,11.8994,11.9241,11.8912,11.92,164383.5616
2009-04-24 12:55:00,28.97,28.98,28.92,28.93,162136.1301369863,11.9241,11.9282,11.9035,11.9076,162136.1301
2009-04-24 13:00:00,28.93,28.96,28.92,28.94,173052.22602739726,11.9076,11.92,11.9035,11.9117,173052.226
2009-04-24 13:05:00,28.94,28.97,28.93,28.95,175727.7397260274,11.9117,11.9241,11.9076,11.9159,175727.7397
2009-04-24 13:10:00,28.95,28.98,28.95,28.97,148223.4589041096,11.9159,11.9282,11.9159,11.9241,148223.4589
2009-04-24 13:15:00,28.97,28.97,28.95,28.95,72238.8698630137,11.9241,11.9241,11.9159,11.9159,72238.8699
2009-04-24 13:20:00,28.95,28.97,28.95,28.97,226027.397260274,11.9159,11.9241,11.9159,11.9241,226027.3973
2009-04-24 13:25:00,28.96,28.97,28.94,28.95,105201.198630137,11.92,11.9241,11.9117,11.9159,105201.1986
2009-04-24 13:30:00,28.95,28.96,28.91,28.92,279537.6712328767,11.9159,11.92,11.8994,11.9035,279537.6712
2009-04-24 13:35:00,28.93,28.97,28.9,28.96,386986.30136986304,11.9076,11.9241,11.8953,11.92,386986.3014
2009-04-24 13:40:00,28.96,28.97,28.95,28.96,56934.93150684932,11.92,11.9241,11.9159,11.92,56934.9315
2009-04-24 13:45:00,28.96,28.96,28.91,28.94,119327.9109589041,11.92,11.92,11.8994,11.9117,119327.911
2009-04-24 13:50:00,28.94,28.97,28.93,28.95,85188.35616438356,11.9117,11.9241,11.9076,11.9159,85188.3562
2009-04-24 13:55:00,28.96,28.97,28.94,28.96,113762.84246575342,11.92,11.9241,11.9117,11.92,113762.8425
2009-04-24 14:00:00,28.96,28.97,28.88,28.95,579302.2260273972,11.92,11.9241,11.887,11.9159,579302.226
2009-04-24 14:05:00,28.95,28.96,28.82,28.82,418129.2808219178,11.9159,11.92,11.8623,11.8623,418129.2808
2009-04-24 14:10:00,28.83,28.83,28.64,28.72,392230.30821917806,11.8665,11.8665,11.7883,11.8212,392230.3082
2009-04-24 14:15:00,28.72,28.87,28.7,28.87,512414.38356164383,11.8212,11.8829,11.813,11.8829,512414.3836
2009-04-24 14:20:00,28.86,28.95,28.83,28.91,327696.9178082192,11.8788,11.9159,11.8665,11.8994,327696.9178
2009-04-24 14:25:00,28.91,28.94,28.86,28.93,302333.0479452055,11.8994,11.9117,11.8788,11.9076,302333.0479
2009-04-24 14:30:00,28.94,28.99,28.9,28.98,516053.0821917809,11.9117,11.9323,11.8953,11.9282,516053.0822
2009-04-24 14:35:00,28.98,29.0,28.94,28.95,504708.90410958906,11.9282,11.9364,11.9117,11.9159,504708.9041
2009-04-24 14:40:00,28.95,28.98,28.9,28.93,356806.5068493151,11.9159,11.9282,11.8953,11.9076,356806.5068
2009-04-24 14:45:00,28.93,28.98,28.91,28.98,746575.3424657534,11.9076,11.9282,11.8994,11.9282,746575.3425
2009-04-24 14:50:00,28.99,29.01,28.96,28.99,249143.8356164384,11.9323,11.9406,11.92,11.9323,249143.8356
2009-04-24 14:55:00,28.99,29.01,28.97,28.99,382919.5205479452,11.9323,11.9406,11.9241,11.9323,382919.5205
2009-04-24 15:00:00,28.99,29.0,28.96,28.99,356913.5273972603,11.9323,11.9364,11.92,11.9323,356913.5274
2009-04-24 15:05:00,29.0,29.0,28.98,28.99,261130.13698630137,11.9364,11.9364,11.9282,11.9323,261130.137
2009-04-24 15:10:00,28.99,28.99,28.96,28.96,363548.80136986304,11.9323,11.9323,11.92,11.92,363548.8014
2009-04-24 15:15:00,28.97,28.99,28.96,28.96,247003.42465753423,11.9241,11.9323,11.92,11.92,247003.4247
2009-04-24 15:20:00,28.96,28.99,28.95,28.99,563035.1027397261,11.92,11.9323,11.9159,11.9323,563035.1027
2009-04-24 15:25:00,28.99,29.01,28.96,28.98,713077.9109589041,11.9323,11.9406,11.92,11.9282,713077.911
2009-04-24 15:30:00,28.98,29.01,28.97,28.99,353809.9315068493,11.9282,11.9406,11.9241,11.9323,353809.9315
2009-04-24 15:35:00,28.99,29.01,28.99,29.01,321489.72602739726,11.9323,11.9406,11.9323,11.9406,321489.726
2009-04-24 15:40:00,29.02,29.07,28.97,29.04,662778.2534246575,11.9447,11.9652,11.9241,11.9529,662778.2534
2009-04-24 15:45:00,29.04,29.06,28.97,28.99,684931.506849315,11.9529,11.9611,11.9241,11.9323,684931.5068
2009-04-24 15:50:00,28.99,29.02,28.87,28.89,1482555.6506849315,11.9323,11.9447,11.8829,11.8912,1482555.6507
2009-04-24 15:55:00,28.89,29.0,28.53,28.91,1410744.8630136987,11.8912,11.9364,11.743,11.8994,1410744.863
2009-04-27 09:30:00,28.74,28.92,28.22,28.27,1113869.8630136987,11.8294,11.9035,11.6154,11.636,1113869.863
2009-04-27 09:35:00,28.28,28.39,28.16,28.3,886558.2191780822,11.6401,11.6854,11.5907,11.6483,886558.2192
2009-04-27 09:40:00,28.3,28.5,28.24,28.5,794841.6095890411,11.6483,11.7306,11.6236,11.7306,794841.6096
2009-04-27 09:45:00,28.49,28.57,28.29,28.42,1115796.2328767122,11.7265,11.7594,11.6442,11.6977,1115796.2329
2009-04-27 09:50:00,28.42,28.5,28.31,28.42,648437.5,11.6977,11.7306,11.6524,11.6977,648437.5
2009-04-27 09:55:00,28.42,28.48,28.35,28.43,393942.6369863014,11.6977,11.7224,11.6689,11.7018,393942.637
2009-04-27 10:00:00,28.44,28.5,28.34,28.42,392123.2876712329,11.7059,11.7306,11.6648,11.6977,392123.2877
2009-04-27 10:05:00,28.43,28.44,28.31,28.36,309182.3630136986,11.7018,11.7059,11.6524,11.673,309182.363
2009-04-27 10:10:00,28.36,28.4,28.28,28.38,316780.8219178082,11.673,11.6895,11.6401,11.6812,316780.8219
2009-04-27 10:15:00,28.37,28.62,28.35,28.53,830158.3904109589,11.6771,11.78,11.6689,11.743,830158.3904
2009-04-27 10:20:00,28.52,28.56,28.35,28.54,538206.3356164384,11.7389,11.7553,11.6689,11.7471,538206.3356
2009-04-27 10:25:00,28.54,28.58,28.51,28.56,249143.8356164384,11.7471,11.7636,11.7347,11.7553,249143.8356
2009-04-27 10:30:00,28.55,28.56,28.49,28.52,232769.69178082192,11.7512,11.7553,11.7265,11.7389,232769.6918
2009-04-27 10:35:00,28.53,28.64,28.42,28.55,454302.22602739726,11.743,11.7883,11.6977,11.7512,454302.226
2009-04-27 10:40:00,28.55,28.68,28.53,28.65,406464.0410958904,11.7512,11.8047,11.743,11.7924,406464.0411
2009-04-27 10:45:00,28.66,28.71,28.64,28.7,322773.97260273976,11.7965,11.8171,11.7883,11.813,322773.9726
2009-04-27 10:50:00,28.7,28.83,28.69,28.83,326947.77397260274,11.813,11.8665,11.8088,11.8665,326947.774
2009-04-27 10:55:00,28.83,28.84,28.7,28.72,322131.8493150685,11.8665,11.8706,11.813,11.8212,322131.8493
2009-04-27 11:00:00,28.73,28.83,28.72,28.8,164490.58219178082,11.8253,11.8665,11.8212,11.8541,164490.5822
2009-04-27 11:05:00,28.8,28.84,28.72,28.78,236622.43150684933,11.8541,11.8706,11.8212,11.8459,236622.4315
2009-04-27 11:10:00,28.77,28.78,28.71,28.73,130458.04794520549,11.8418,11.8459,11.8171,11.8253,130458.0479
2009-04-27 11:15:00,28.72,28.73,28.69,28.73,157855.30821917808,11.8212,11.8253,11.8088,11.8253,157855.3082
2009-04-27 11:20:00,28.73,28.77,28.71,28.74,273544.5205479452,11.8253,11.8418,11.8171,11.8294,273544.5205
2009-04-27 11:25:00,28.73,28.76,28.72,28.74,174871.57534246577,11.8253,11.8376,11.8212,11.8294,174871.5753
2009-04-27 11:30:00,28.74,28.77,28.72,28.76,124036.81506849316,11.8294,11.8418,11.8212,11.8376,124036.8151
2009-04-27 11:35:00,28.76,28.8,28.75,28.76,169520.54794520547,11.8376,11.8541,11.8335,11.8376,169520.5479
2009-04-27 11:40:00,28.77,28.8,28.76,28.79,127996.57534246576,11.8418,11.8541,11.8376,11.85,127996.5753
2009-04-27 11:45:00,28.8,28.92,28.79,28.92,298159.2465753425,11.8541,11.9035,11.85,11.9035,298159.2466
2009-04-27 11:50:00,28.92,28.95,28.87,28.88,241866.4383561644,11.9035,11.9159,11.8829,11.887,241866.4384
2009-04-27 11:55:00,28.87,28.96,28.83,28.91,246147.2602739726,11.8829,11.92,11.8665,11.8994,246147.2603
2009-04-27 12:00:00,28.91,28.98,28.89,28.97,248715.7534246576,11.8994,11.9282,11.8912,11.9241,248715.7534
2009-04-27 12:05:00,28.96,29.0,28.93,28.94,337221.7465753425,11.92,11.9364,11.9076,11.9117,337221.7466
2009-04-27 12:10:00,28.93,28.93,28.79,28.79,283604.4520547945,11.9076,11.9076,11.85,11.85,283604.4521
2009-04-27 12:15:00,28.79,28.84,28.6,28.65,369220.8904109589,11.85,11.8706,11.7718,11.7924,369220.8904
2009-04-27 12:20:00,28.65,28.65,28.56,28.59,233625.8561643836,11.7924,11.7924,11.7553,11.7677,233625.8562
2009-04-27 12:25:00,28.59,28.59,28.5,28.55,443172.0890410959,11.7677,11.7677,11.7306,11.7512,443172.089
2009-04-27 12:30:00,28.55,28.56,28.5,28.55,274079.62328767125,11.7512,11.7553,11.7306,11.7512,274079.6233
2009-04-27 12:35:00,28.55,28.57,28.51,28.56,223030.8219178082,11.7512,11.7594,11.7347,11.7553,223030.8219
2009-04-27 12:40:00,28.56,28.63,28.53,28.61,163206.33561643836,11.7553,11.7841,11.743,11.7759,163206.3356
2009-04-27 12:45:00,28.6,28.6,28.54,28.56,133347.60273972602,11.7718,11.7718,11.7471,11.7553,133347.6027
2009-04-27 12:50:00,28.56,28.57,28.5,28.54,155821.91780821918,11.7553,11.7594,11.7306,11.7471,155821.9178
2009-04-27 12:55:00,28.54,28.58,28.51,28.52,251391.2671232877,11.7471,11.7636,11.7347,11.7389,251391.2671
2009-04-27 13:00:00,28.52,28.59,28.52,28.59,92893.83561643836,11.7389,11.7677,11.7389,11.7677,92893.8356
2009-04-27 13:05:00,28.59,28.59,28.51,28.57,110980.30821917808,11.7677,11.7677,11.7347,11.7594,110980.3082
2009-04-27 13:10:00,28.56,28.6,28.56,28.57,71168.66438356164,11.7553,11.7718,11.7553,11.7594,71168.6644
2009-04-27 13:15:00,28.58,28.58,28.52,28.52,95997.43150684932,11.7636,11.7636,11.7389,11.7389,95997.4315
2009-04-27 13:20:00,28.52,28.54,28.46,28.51,233839.897260274,11.7389,11.7471,11.7142,11.7347,233839.8973
2009-04-27 13:25:00,28.52,28.52,28.42,28.42,155500.85616438356,11.7389,11.7389,11.6977,11.6977,155500.8562
2009-04-27 13:30:00,28.42,28.47,28.39,28.47,127889.55479452056,11.6977,11.7183,11.6854,11.7183,127889.5548
2009-04-27 13:35:00,28.47,28.47,28.36,28.37,199165.2397260274,11.7183,11.7183,11.673,11.6771,199165.2397
2009-04-27 13:40:00,28.36,28.41,28.35,28.39,219820.20547945207,11.673,11.6936,11.6689,11.6854,219820.2055
2009-04-27 13:45:00,28.39,28.4,28.24,28.25,265196.9178082192,11.6854,11.6895,11.6236,11.6277,265196.9178
2009-04-27 13:50:00,28.25,28.25,28.19,28.19,295483.73287671234,11.6277,11.6277,11.603,11.603,295483.7329
2009-04-27 13:55:00,28.2,28.23,28.14,28.16,458154.9657534247,11.6072,11.6195,11.5825,11.5907,458154.9658
2009-04-27 14:00:00,28.17,28.2,28.13,28.19,182470.0342465753,11.5948,11.6072,11.5783,11.603,182470.0342
2009-04-27 14:05:00,28.19,28.27,28.16,28.23,279002.5684931507,11.603,11.636,11.5907,11.6195,279002.5685
2009-04-27 14:10:00,28.23,28.32,28.18,28.28,242080.4794520548,11.6195,11.6565,11.5989,11.6401,242080.4795
2009-04-27 14:15:00,28.28,28.28,28.16,28.2,245505.13698630137,11.6401,11.6401,11.5907,11.6072,245505.137
2009-04-27 14:20:00,28.21,28.28,28.19,28.26,111729.45205479451,11.6113,11.6401,11.603,11.6318,111729.4521
2009-04-27 14:25:00,28.26,28.27,28.18,28.27,162243.15068493152,11.6318,11.636,11.5989,11.636,162243.1507
2009-04-27 14:30:00,28.27,28.33,28.27,28.32,146297.0890410959,11.636,11.6607,11.636,11.6565,146297.089
2009-04-27 14:35:00,28.32,28.41,28.32,28.4,153681.50684931508,11.6565,11.6936,11.6565,11.6895,153681.5068
2009-04-27 14:40:00,28.4,28.51,28.33,28.5,584760.2739726028,11.6895,11.7347,11.6607,11.7306,584760.274
2009-04-27 14:45:00,28.49,28.56,28.48,28.53,382384.4178082192,11.7265,11.7553,11.7224,11.743,382384.4178
2009-04-27 14:50:00,28.53,28.55,28.47,28.47,207405.8219178082,11.743,11.7512,11.7183,11.7183,207405.8219
2009-04-27 14:55:00,28.48,28.57,28.47,28.56,336365.58219178085,11.7224,11.7594,11.7183,11.7553,336365.5822
2009-04-27 15:00:00,28.56,28.57,28.46,28.48,236194.34931506848,11.7553,11.7594,11.7142,11.7224,236194.3493
2009-04-27 15:05:00,28.48,28.49,28.42,28.44,195312.5,11.7224,11.7265,11.6977,11.7059,195312.5
2009-04-27 15:10:00,28.45,28.49,28.44,28.48,161172.94520547945,11.7101,11.7265,11.7059,11.7224,161172.9452
2009-04-27 15:15:00,28.47,28.57,28.45,28.56,337863.8698630137,11.7183,11.7594,11.7101,11.7553,337863.8699
2009-04-27 15:20:00,28.57,28.62,28.52,28.56,299657.5342465753,11.7594,11.78,11.7389,11.7553,299657.5342
2009-04-27 15:25:00,28.57,28.57,28.51,28.52,151541.09589041097,11.7594,11.7594,11.7347,11.7389,151541.0959
2009-04-27 15:30:00,28.52,28.56,28.5,28.52,263698.6301369863,11.7389,11.7553,11.7306,11.7389,263698.6301
2009-04-27 15:35:00,28.52,28.56,28.51,28.54,211579.62328767125,11.7389,11.7553,11.7347,11.7471,211579.6233
2009-04-27 15:40:00,28.54,28.67,28.52,28.66,364833.0479452055,11.7471,11.8006,11.7389,11.7965,364833.0479
2009-04-27 15:45:00,28.67,28.7,28.56,28.67,425299.65753424657,11.8006,11.813,11.7553,11.8006,425299.6575
2009-04-27 15:50:00,28.67,28.68,28.55,28.63,390625.0,11.8006,11.8047,11.7512,11.7841,390625.0
2009-04-27 15:55:00,28.62,28.63,28.51,28.56,508775.68493150687,11.78,11.7841,11.7347,11.7553,508775.6849
2009-04-28 09:30:00,28.79,28.79,28.31,28.34,571810.7876712328,11.85,11.85,11.6524,11.6648,571810.7877
2009-04-28 09:35:00,28.35,28.48,28.27,28.42,671767.9794520548,11.6689,11.7224,11.636,11.6977,671767.9795
2009-04-28 09:40:00,28.42,28.59,28.41,28.57,480950.34246575343,11.6977,11.7677,11.6936,11.7594,480950.3425
2009-04-28 09:45:00,28.58,28.59,28.49,28.5,484267.9794520548,11.7636,11.7677,11.7265,11.7306,484267.9795
2009-04-28 09:50:00,28.5,28.55,28.41,28.43,428082.19178082194,11.7306,11.7512,11.6936,11.7018,428082.1918
2009-04-28 09:55:00,28.43,28.43,28.35,28.42,297196.0616438356,11.7018,11.7018,11.6689,11.6977,297196.0616
2009-04-28 10:00:00,28.42,28.57,28.41,28.52,546446.9178082192,11.6977,11.7594,11.6936,11.7389,546446.9178
2009-04-28 10:05:00,28.52,28.54,28.46,28.47,329409.2465753425,11.7389,11.7471,11.7142,11.7183,329409.2466
2009-04-28 10:10:00,28.47,28.48,28.41,28.44,200449.48630136988,11.7183,11.7224,11.6936,11.7059,200449.4863
2009-04-28 10:15:00,28.44,28.52,28.42,28.51,149400.68493150684,11.7059,11.7389,11.6977,11.7347,149400.6849
2009-04-28 10:20:00,28.5,28.55,28.46,28.54,277611.30136986304,11.7306,11.7512,11.7142,11.7471,277611.3014
2009-04-28 10:25:00,28.54,28.55,28.51,28.51,135702.05479452055,11.7471,11.7512,11.7347,11.7347,135702.0548
2009-04-28 10:30:00,28.52,28.53,28.49,28.53,234803.0821917808,11.7389,11.743,11.7265,11.743,234803.0822
2009-04-28 10:35:00,28.52,28.66,28.52,28.65,315603.59589041094,11.7389,11.7965,11.7389,11.7924,315603.5959
2009-04-28 10:40:00,28.65,28.75,28.65,28.75,305864.72602739726,11.7924,11.8335,11.7924,11.8335,305864.726
2009-04-28 10:45:00,28.74,28.77,28.7,28.7,274400.68493150687,11.8294,11.8418,11.813,11.813,274400.6849
2009-04-28 10:50:00,28.7,28.74,28.7,28.73,208369.00684931508,11.813,11.8294,11.813,11.8253,208369.0068
2009-04-28 10:55:00,28.72,28.73,28.72,28.72,125856.16438356164,11.8212,11.8253,11.8212,11.8212,125856.1644
2009-04-28 11:00:00,28.72,28.78,28.71,28.78,168236.301369863,11.8212,11.8459,11.8171,11.8459,168236.3014
2009-04-28 11:05:00,28.78,28.79,28.77,28.78,132063.35616438356,11.8459,11.85,11.8418,11.8459,132063.3562
2009-04-28 11:10:00,28.77,28.78,28.71,28.71,154430.65068493152,11.8418,11.8459,11.8171,11.8171,154430.6507
2009-04-28 11:15:00,28.7,28.72,28.69,28.71,191566.7808219178,11.813,11.8212,11.8088,11.8171,191566.7808
2009-04-28 11:20:00,28.71,28.77,28.71,28.76,156785.10273972602,11.8171,11.8418,11.8171,11.8376,156785.1027
2009-04-28 11:25:00,28.77,28.83,28.76,28.82,183647.2602739726,11.8418,11.8665,11.8376,11.8623,183647.2603
2009-04-28 11:30:00,28.82,28.83,28.75,28.83,191887.84246575343,11.8623,11.8665,11.8335,11.8665,191887.8425
2009-04-28 11:35:00,28.83,28.88,28.83,28.88,158283.3904109589,11.8665,11.887,11.8665,11.887,158283.3904
2009-04-28 11:40:00,28.88,28.92,28.87,28.89,185680.65068493152,11.887,11.9035,11.8829,11.8912,185680.6507
2009-04-28 11:45:00,28.88,28.89,28.85,28.85,170376.7123287671,11.887,11.8912,11.8747,11.8747,170376.7123
2009-04-28 11:50:00,28.85,28.86,28.8,28.8,306720.8904109589,11.8747,11.8788,11.8541,11.8541,306720.8904
2009-04-28 11:55:00,28.8,28.83,28.74,28.75,296339.897260274,11.8541,11.8665,11.8294,11.8335,296339.8973
2009-04-28 12:00:00,28.75,28.79,28.74,28.78,145761.98630136988,11.8335,11.85,11.8294,11.8459,145761.9863
2009-04-28 12:05:00,28.78,28.78,28.76,28.77,118792.80821917808,11.8459,11.8459,11.8376,11.8418,118792.8082
2009-04-28 12:10:00,28.78,28.79,28.72,28.74,146190.0684931507,11.8459,11.85,11.8212,11.8294,146190.0685
2009-04-28 12:15:00,28.74,28.77,28.74,28.77,134952.9109589041,11.8294,11.8418,11.8294,11.8418,134952.911
2009-04-28 12:20:00,28.77,28.84,28.76,28.84,135702.05479452055,11.8418,11.8706,11.8376,11.8706,135702.0548
2009-04-28 12:25:00,28.84,28.88,28.84,28.86,89148.11643835617,11.8706,11.887,11.8706,11.8788,89148.1164
2009-04-28 12:30:00,28.87,28.91,28.86,28.9,113227.7397260274,11.8829,11.8994,11.8788,11.8953,113227.7397
2009-04-28 12:35:00,28.91,28.92,28.82,28.82,150363.8698630137,11.8994,11.9035,11.8623,11.8623,150363.8699
2009-04-28 12:40:00,28.83,28.87,28.82,28.87,115154.1095890411,11.8665,11.8829,11.8623,11.8829,115154.1096
2009-04-28 12:45:00,28.87,28.88,28.85,28.86,92572.77397260274,11.8829,11.887,11.8747,11.8788,92572.774
2009-04-28 12:50:00,28.85,28.92,28.85,28.9,138270.54794520547,11.8747,11.9035,11.8747,11.8953,138270.5479
2009-04-28 12:55:00,28.89,28.92,28.89,28.9,93642.9794520548,11.8912,11.9035,11.8912,11.8953,93642.9795
2009-04-28 13:00:00,28.9,28.96,28.89,28.96,198737.15753424657,11.8953,11.92,11.8912,11.92,198737.1575
2009-04-28 13:05:00,28.96,28.97,28.82,28.87,328017.9794520548,11.92,11.9241,11.8623,11.8829,328017.9795
2009-04-28 13:10:00,28.86,28.88,28.83,28.87,172945.20547945207,11.8788,11.887,11.8665,11.8829,172945.2055
2009-04-28 13:15:00,28.88,28.88,28.86,28.87,176262.84246575343,11.887,11.887,11.8788,11.8829,176262.8425
2009-04-28 13:20:00,28.87,28.93,28.82,28.82,206870.7191780822,11.8829,11.9076,11.8623,11.8623,206870.7192
2009-04-28 13:25:00,28.82,28.88,28.8,28.88,140625.0,11.8623,11.887,11.8541,11.887,140625.0
2009-04-28 13:30:00,28.87,28.98,28.87,28.97,181827.9109589041,11.8829,11.9282,11.8829,11.9241,181827.911
2009-04-28 13:35:00,28.97,28.99,28.93,28.94,177975.17123287672,11.9241,11.9323,11.9076,11.9117,177975.1712
2009-04-28 13:40:00,28.94,28.97,28.89,28.9,288527.397260274,11.9117,11.9241,11.8912,11.8953,288527.3973
2009-04-28 13:45:00,28.9,28.95,28.9,28.94,112371.57534246576,11.8953,11.9159,11.8953,11.9117,112371.5753
2009-04-28 13:50:00,28.95,28.96,28.88,28.88,220997.43150684933,11.9159,11.92,11.887,11.887,220997.4315
2009-04-28 13:55:00,28.89,28.9,28.86,28.87,136344.1780821918,11.8912,11.8953,11.8788,11.8829,136344.1781
2009-04-28 14:00:00,28.87,28.97,28.87,28.97,214041.09589041097,11.8829,11.9241,11.8829,11.9241,214041.0959
2009-04-28 14:05:00,28.96,28.97,28.92,28.95,96639.55479452056,11.92,11.9241,11.9035,11.9159,96639.5548
2009-04-28 14:10:00,28.95,28.97,28.94,28.94,132919.5205479452,11.9159,11.9241,11.9117,11.9117,132919.5205
2009-04-28 14:15:00,28.95,28.96,28.9,28.92,132598.4589041096,11.9159,11.92,11.8953,11.9035,132598.4589
2009-04-28 14:20:00,28.91,29.04,28.91,29.03,293236.30136986304,11.8994,11.9529,11.8994,11.9488,293236.3014
2009-04-28 14:25:00,29.02,29.04,29.01,29.02,154751.7123287671,11.9447,11.9529,11.9406,11.9447,154751.7123
2009-04-28 14:30:00,29.03,29.05,28.99,29.01,563677.2260273972,11.9488,11.957,11.9323,11.9406,563677.226
2009-04-28 14:35:00,29.01,29.02,28.96,28.98,288955.4794520548,11.9406,11.9447,11.92,11.9282,288955.4795
2009-04-28 14:40:00,28.99,29.03,28.98,29.03,253531.6780821918,11.9323,11.9488,11.9282,11.9488,253531.6781
2009-04-28 14:45:00,29.02,29.02,28.97,28.99,135380.99315068492,11.9447,11.9447,11.9241,11.9323,135380.9932
2009-04-28 14:50:00,28.98,29.02,28.96,29.02,124892.9794520548,11.9282,11.9447,11.92,11.9447,124892.9795
2009-04-28 14:55:00,29.02,29.03,28.9,28.9,300834.7602739726,11.9447,11.9488,11.8953,11.8953,300834.7603
2009-04-28 15:00:00,28.91,28.99,28.87,28.98,292166.09589041094,11.8994,11.9323,11.8829,11.9282,292166.0959
2009-04-28 15:05:00,28.99,28.99,28.97,28.99,165346.74657534246,11.9323,11.9323,11.9241,11.9323,165346.7466
2009-04-28 15:10:00,28.99,29.01,28.96,28.96,370291.0958904109,11.9323,11.9406,11.92,11.92,370291.0959
2009-04-28 15:15:00,28.97,28.97,28.93,28.95,202482.87671232875,11.9241,11.9241,11.9076,11.9159,202482.8767
2009-04-28 15:20:00,28.95,28.99,28.92,28.97,223779.96575342465,11.9159,11.9323,11.9035,11.9241,223779.9658
2009-04-28 15:25:00,28.96,29.0,28.96,28.98,227097.602739726,11.92,11.9364,11.92,11.9282,227097.6027
2009-04-28 15:30:00,28.99,28.99,28.93,28.95,359160.9589041096,11.9323,11.9323,11.9076,11.9159,359160.9589
2009-04-28 15:35:00,28.96,28.97,28.94,28.97,277611.30136986304,11.92,11.9241,11.9117,11.9241,277611.3014
2009-04-28 15:40:00,28.97,28.98,28.93,28.96,465539.38356164383,11.9241,11.9282,11.9076,11.92,465539.3836
2009-04-28 15:45:00,28.97,29.01,28.94,28.99,553403.2534246575,11.9241,11.9406,11.9117,11.9323,553403.2534
2009-04-28 15:50:00,28.99,29.0,28.94,28.97,537992.294520548,11.9323,11.9364,11.9117,11.9241,537992.2945
2009-04-28 15:55:00,28.97,28.97,28.91,28.93,862371.5753424658,11.9241,11.9241,11.8994,11.9076,862371.5753
2009-04-29 09:30:00,29.01,29.13,28.94,29.03,345462.3287671233,11.9406,11.9899,11.9117,11.9488,345462.3288
2009-04-29 09:35:00,29.0,29.12,28.97,29.09,213613.0136986301,11.9364,11.9858,11.9241,11.9735,213613.0137
2009-04-29 09:40:00,29.09,29.1,28.97,29.01,194670.37671232875,11.9735,11.9776,11.9241,11.9406,194670.3767
2009-04-29 09:45:00,29.0,29.09,29.0,29.06,365368.1506849315,11.9364,11.9735,11.9364,11.9611,365368.1507
2009-04-29 09:50:00,29.06,29.2,29.05,29.19,267230.30821917806,11.9611,12.0188,11.957,12.0146,267230.3082
2009-04-29 09:55:00,29.19,29.19,29.11,29.13,155928.93835616438,12.0146,12.0146,11.9817,11.9899,155928.9384
2009-04-29 10:00:00,29.13,29.16,29.04,29.06,167166.09589041097,11.9899,12.0023,11.9529,11.9611,167166.0959
2009-04-29 10:05:00,29.06,29.13,29.0,29.01,188998.2876712329,11.9611,11.9899,11.9364,11.9406,188998.2877
2009-04-29 10:10:00,29.0,29.03,28.97,29.02,283818.4931506849,11.9364,11.9488,11.9241,11.9447,283818.4932
2009-04-29 10:15:00,29.02,29.08,29.01,29.05,346746.5753424658,11.9447,11.9694,11.9406,11.957,346746.5753
2009-04-29 10:20:00,29.06,29.1,29.03,29.07,255136.98630136988,11.9611,11.9776,11.9488,11.9652,255136.9863
2009-04-29 10:25:00,29.07,29.08,29.04,29.06,128745.7191780822,11.9652,11.9694,11.9529,11.9611,128745.7192
2009-04-29 10:30:00,29.05,29.06,29.02,29.02,358197.77397260274,11.957,11.9611,11.9447,11.9447,358197.774
2009-04-29 10:35:00,29.02,29.13,29.02,29.12,284781.6780821918,11.9447,11.9899,11.9447,11.9858,284781.6781
2009-04-29 10:40:00,29.13,29.2,29.12,29.2,253424.65753424657,11.9899,12.0188,11.9858,12.0188,253424.6575
2009-04-29 10:45:00,29.2,29.2,29.06,29.09,301904.9657534247,12.0188,12.0188,11.9611,11.9735,301904.9658
2009-04-29 10:50:00,29.09,29.09,29.03,29.04,225492.294520548,11.9735,11.9735,11.9488,11.9529,225492.2945
2009-04-29 10:55:00,29.04,29.06,29.01,29.01,117294.5205479452,11.9529,11.9611,11.9406,11.9406,117294.5205
2009-04-29 11:00:00,29.02,29.02,28.95,28.96,282106.16438356164,11.9447,11.9447,11.9159,11.92,282106.1644
2009-04-29 11:05:00,28.96,28.98,28.9,28.94,386558.2191780822,11.92,11.9282,11.8953,11.9117,386558.2192
2009-04-29 11:10:00,28.95,29.04,28.95,29.02,243043.66438356164,11.9159,11.9529,11.9159,11.9447,243043.6644
2009-04-29 11:15:00,29.01,29.06,29.01,29.04,252996.5753424657,11.9406,11.9611,11.9406,11.9529,252996.5753
2009-04-29 11:20:00,29.05,29.07,29.02,29.07,300192.6369863014,11.957,11.9652,11.9447,11.9652,300192.637
2009-04-29 11:25:00,29.06,29.07,29.05,29.06,151969.1780821918,11.9611,11.9652,11.957,11.9611,151969.1781
2009-04-29 11:30:00,29.07,29.09,29.05,29.06,244113.8698630137,11.9652,11.9735,11.957,11.9611,244113.8699
2009-04-29 11:35:00,29.05,29.06,29.03,29.05,176369.86301369863,11.957,11.9611,11.9488,11.957,176369.863
2009-04-29 11:40:00,29.05,29.06,29.04,29.06,121040.2397260274,11.957,11.9611,11.9529,11.9611,121040.2397
2009-04-29 11:45:00,29.06,29.06,29.01,29.03,157320.20547945207,11.9611,11.9611,11.9406,11.9488,157320.2055
2009-04-29 11:50:00,29.04,29.06,29.03,29.05,96639.55479452056,11.9529,11.9611,11.9488,11.957,96639.5548
2009-04-29 11:55:00,29.05,29.06,28.96,28.97,146725.17123287672,11.957,11.9611,11.92,11.9241,146725.1712
2009-04-29 12:00:00,28.96,28.97,28.94,28.97,110980.30821917808,11.92,11.9241,11.9117,11.9241,110980.3082
2009-04-29 12:05:00,28.97,28.97,28.91,28.91,91716.6095890411,11.9241,11.9241,11.8994,11.8994,91716.6096
2009-04-29 12:10:00,28.91,28.93,28.86,28.86,150684.9315068493,11.8994,11.9076,11.8788,11.8788,150684.9315
2009-04-29 12:15:00,28.89,28.89,28.8,28.85,340967.4657534247,11.8912,11.8912,11.8541,11.8747,340967.4658
2009-04-29 12:20:00,28.85,28.86,28.84,28.85,115047.0890410959,11.8747,11.8788,11.8706,11.8747,115047.089
2009-04-29 12:25:00,28.85,28.9,28.84,28.9,130886.1301369863,11.8747,11.8953,11.8706,11.8953,130886.1301
2009-04-29 12:30:00,28.89,28.92,28.88,28.89,84546.23287671233,11.8912,11.9035,11.887,11.8912,84546.2329
2009-04-29 12:35:00,28.9,28.9,28.84,28.84,87114.72602739726,11.8953,11.8953,11.8706,11.8706,87114.726
2009-04-29 12:40:00,28.84,28.85,28.8,28.81,140732.0205479452,11.8706,11.8747,11.8541,11.8582,140732.0205
2009-04-29 12:45:00,28.8,28.81,28.73,28.75,235980.30821917808,11.8541,11.8582,11.8253,11.8335,235980.3082
2009-04-29 12:50:00,28.76,28.76,28.74,28.75,83583.04794520549,11.8376,11.8376,11.8294,11.8335,83583.0479
2009-04-29 12:55:00,28.74,28.75,28.73,28.73,92572.77397260274,11.8294,11.8335,11.8253,11.8253,92572.774
2009-04-29 13:00:00,28.74,28.75,28.71,28.75,191780.8219178082,11.8294,11.8335,11.8171,11.8335,191780.8219
2009-04-29 13:05:00,28.75,28.76,28.74,28.76,76519.69178082192,11.8335,11.8376,11.8294,11.8376,76519.6918
2009-04-29 13:10:00,28.76,28.79,28.75,28.79,100813.35616438356,11.8376,11.85,11.8335,11.85,100813.3562
2009-04-29 13:15:00,28.79,28.84,28.79,28.83,78981.16438356164,11.85,11.8706,11.85,11.8665,78981.1644
2009-04-29 13:20:00,28.83,28.84,28.77,28.78,343642.9794520548,11.8665,11.8706,11.8418,11.8459,343642.9795
2009-04-29 13:25:00,28.79,28.86,28.78,28.82,163420.37671232875,11.85,11.8788,11.8459,11.8623,163420.3767
2009-04-29 13:30:00,28.83,28.83,28.76,28.79,183861.301369863,11.8665,11.8665,11.8376,11.85,183861.3014
2009-04-29 13:35:00,28.79,28.79,28.7,28.7,192529.96575342465,11.85,11.85,11.813,11.813,192529.9658
2009-04-29 13:40:00,28.71,28.76,28.7,28.76,119434.93150684932,11.8171,11.8376,11.813,11.8376,119434.9315
2009-04-29 13:45:00,28.76,28.82,28.75,28.82,81870.71917808219,11.8376,11.8623,11.8335,11.8623,81870.7192
2009-04-29 13:50:00,28.82,28.82,28.74,28.74,133989.72602739726,11.8623,11.8623,11.8294,11.8294,133989.726
2009-04-29 13:55:00,28.74,28.78,28.73,28.75,144370.7191780822,11.8294,11.8459,11.8253,11.8335,144370.7192
2009-04-29 14:00:00,28.75,28.76,28.71,28.71,103916.95205479451,11.8335,11.8376,11.8171,11.8171,103916.9521
2009-04-29 14:05:00,28.71,28.79,28.7,28.78,224315.0684931507,11.8171,11.85,11.813,11.8459,224315.0685
2009-04-29 14:10:00,28.78,28.79,28.71,28.72,170162.67123287672,11.8459,11.85,11.8171,11.8212,170162.6712
2009-04-29 14:15:00,28.72,28.8,28.64,28.67,362692.6369863014,11.8212,11.8541,11.7883,11.8006,362692.637
2009-04-29 14:20:00,28.67,28.71,28.58,28.58,269798.80136986304,11.8006,11.8171,11.7636,11.7636,269798.8014
2009-04-29 14:25:00,28.59,28.69,28.57,28.66,267337.3287671233,11.7677,11.8088,11.7594,11.7965,267337.3288
2009-04-29 14:30:00,28.65,28.76,28.6,28.74,519370.7191780822,11.7924,11.8376,11.7718,11.8294,519370.7192
2009-04-29 14:35:00,28.74,28.76,28.67,28.67,272581.3356164384,11.8294,11.8376,11.8006,11.8006,272581.3356
2009-04-29 14:40:00,28.68,28.7,28.62,28.63,319991.4383561644,11.8047,11.813,11.78,11.7841,319991.4384
2009-04-29 14:45:00,28.62,28.64,28.52,28.55,316566.7808219178,11.78,11.7883,11.7389,11.7512,316566.7808
2009-04-29 14:50:00,28.54,28.57,28.52,28.52,260809.0753424657,11.7471,11.7594,11.7389,11.7389,260809.0753
2009-04-29 14:55:00,28.53,28.55,28.48,28.55,334974.31506849313,11.743,11.7512,11.7224,11.7512,334974.3151
2009-04-29 15:00:00,28.55,28.55,28.47,28.53,249357.87671232875,11.7512,11.7512,11.7183,11.743,249357.8767
2009-04-29 15:05:00,28.52,28.57,28.51,28.54,229130.99315068487,11.7389,11.7594,11.7347,11.7471,229130.9932
2009-04-29 15:10:00,28.54,28.56,28.52,28.53,182148.97260273973,11.7471,11.7553,11.7389,11.743,182148.9726
2009-04-29 15:15:00,28.55,28.58,28.51,28.52,316352.7397260274,11.7512,11.7636,11.7347,11.7389,316352.7397
2009-04-29 15:20:00,28.51,28.53,28.48,28.48,227311.64383561644,11.7347,11.743,11.7224,11.7224,227311.6438
2009-04-29 15:25:00,28.49,28.49,28.41,28.42,300085.61643835617,11.7265,11.7265,11.6936,11.6977,300085.6164
2009-04-29 15:30:00,28.42,28.46,28.35,28.4,493471.7465753425,11.6977,11.7142,11.6689,11.6895,493471.7466
2009-04-29 15:35:00,28.38,28.39,28.3,28.34,806613.8698630137,11.6812,11.6854,11.6483,11.6648,806613.8699
2009-04-29 15:40:00,28.34,28.36,28.28,28.34,571382.705479452,11.6648,11.673,11.6401,11.6648,571382.7055
2009-04-29 15:45:00,28.33,28.34,28.17,28.23,757063.3561643836,11.6607,11.6648,11.5948,11.6195,757063.3562
2009-04-29 15:50:00,28.22,28.29,28.22,28.25,847388.698630137,11.6154,11.6442,11.6154,11.6277,847388.6986
2009-04-29 15:55:00,28.25,28.44,28.25,28.42,1120933.2191780822,11.6277,11.7059,11.6277,11.6977,1120933.2192
2009-04-30 09:30:00,28.72,28.75,28.02,28.04,1098458.904109589,11.8212,11.8335,11.5331,11.5413,1098458.9041
2009-04-30 09:35:00,28.04,28.22,28.03,28.22,438249.1438356164,11.5413,11.6154,11.5372,11.6154,438249.1438
2009-04-30 09:40:00,28.21,28.27,28.13,28.27,512842.4657534247,11.6113,11.636,11.5783,11.636,512842.4658
2009-04-30 09:45:00,28.27,28.27,28.14,28.2,258561.64383561644,11.636,11.636,11.5825,11.6072,258561.6438
2009-04-30 09:50:00,28.19,28.22,28.14,28.15,268086.47260273976,11.603,11.6154,11.5825,11.5866,268086.4726
2009-04-30 09:55:00,28.16,28.2,28.08,28.14,376070.205479452,11.5907,11.6072,11.5578,11.5825,376070.2055
2009-04-30 10:00:00,28.15,28.24,28.12,28.19,350706.3356164384,11.5866,11.6236,11.5742,11.603,350706.3356
2009-04-30 10:05:00,28.19,28.32,28.19,28.27,373822.77397260274,11.603,11.6565,11.603,11.636,373822.774
2009-04-30 10:10:00,28.27,28.32,28.26,28.27,253852.7397260274,11.636,11.6565,11.6318,11.636,253852.7397
2009-04-30 10:15:00,28.27,28.27,28.24,28.25,136772.2602739726,11.636,11.636,11.6236,11.6277,136772.2603
2009-04-30 10:20:00,28.25,28.28,28.24,28.28,257170.37671232875,11.6277,11.6401,11.6236,11.6401,257170.3767
2009-04-30 10:25:00,28.27,28.38,28.27,28.34,402397.2602739726,11.636,11.6812,11.636,11.6648,402397.2603
2009-04-30 10:30:00,28.34,28.4,28.33,28.38,548373.2876712328,11.6648,11.6895,11.6607,11.6812,548373.2877
2009-04-30 10:35:00,28.38,28.42,28.37,28.42,326840.7534246575,11.6812,11.6977,11.6771,11.6977,326840.7534
2009-04-30 10:40:00,28.41,28.42,28.39,28.41,323416.09589041094,11.6936,11.6977,11.6854,11.6936,323416.0959
2009-04-30 10:45:00,28.4,28.44,28.37,28.42,310894.69178082194,11.6895,11.7059,11.6771,11.6977,310894.6918
2009-04-30 10:50:00,28.42,28.5,28.39,28.49,298587.3287671233,11.6977,11.7306,11.6854,11.7265,298587.3288
2009-04-30 10:55:00,28.5,28.5,28.44,28.47,452696.9178082192,11.7306,11.7306,11.7059,11.7183,452696.9178
2009-04-30 11:00:00,28.47,28.56,28.47,28.56,322666.9520547945,11.7183,11.7553,11.7183,11.7553,322666.9521
2009-04-30 11:05:00,28.56,28.62,28.54,28.56,448630.1369863014,11.7553,11.78,11.7471,11.7553,448630.137
2009-04-30 11:10:00,28.56,28.58,28.53,28.56,260273.97260273973,11.7553,11.7636,11.743,11.7553,260273.9726
2009-04-30 11:15:00,28.55,28.56,28.52,28.53,124892.9794520548,11.7512,11.7553,11.7389,11.743,124892.9795
2009-04-30 11:20:00,28.52,28.53,28.42,28.42,218428.9383561644,11.7389,11.743,11.6977,11.6977,218428.9384
2009-04-30 11:25:00,28.42,28.42,28.41,28.41,122752.56849315068,11.6977,11.6977,11.6936,11.6936,122752.5685
2009-04-30 11:30:00,28.41,28.43,28.4,28.42,234160.9589041096,11.6936,11.7018,11.6895,11.6977,234160.9589
2009-04-30 11:35:00,28.41,28.42,28.4,28.41,127996.57534246576,11.6936,11.6977,11.6895,11.6936,127996.5753
2009-04-30 11:40:00,28.41,28.42,28.4,28.42,219499.14383561644,11.6936,11.6977,11.6895,11.6977,219499.1438
2009-04-30 11:45:00,28.42,28.42,28.4,28.42,109267.9794520548,11.6977,11.6977,11.6895,11.6977,109267.9795
2009-04-30 11:50:00,28.42,28.42,28.38,28.38,312178.9383561644,11.6977,11.6977,11.6812,11.6812,312178.9384
2009-04-30 11:55:00,28.39,28.39,28.35,28.37,108625.85616438356,11.6854,11.6854,11.6689,11.6771,108625.8562
2009-04-30 12:00:00,28.37,28.42,28.37,28.4,267765.41095890413,11.6771,11.6977,11.6771,11.6895,267765.411
2009-04-30 12:05:00,28.4,28.42,28.39,28.39,207619.86301369863,11.6895,11.6977,11.6854,11.6854,207619.863
2009-04-30 12:10:00,28.4,28.44,28.38,28.43,171982.0205479452,11.6895,11.7059,11.6812,11.7018,171982.0205
2009-04-30 12:15:00,28.43,28.44,28.36,28.39,141588.18493150684,11.7018,11.7059,11.673,11.6854,141588.1849
2009-04-30 12:20:00,28.38,28.43,28.37,28.4,255458.04794520547,11.6812,11.7018,11.6771,11.6895,255458.0479
2009-04-30 12:25:00,28.41,28.43,28.4,28.42,236087.32876712328,11.6936,11.7018,11.6895,11.6977,236087.3288
2009-04-30 12:30:00,28.42,28.43,28.39,28.41,531999.1438356164,11.6977,11.7018,11.6854,11.6936,531999.1438
2009-04-30 12:35:00,28.41,28.5,28.41,28.49,183433.2191780822,11.6936,11.7306,11.6936,11.7265,183433.2192
2009-04-30 12:40:00,28.5,28.55,28.47,28.5,241759.4178082192,11.7306,11.7512,11.7183,11.7306,241759.4178
2009-04-30 12:45:00,28.49,28.51,28.42,28.43,226990.5821917808,11.7265,11.7347,11.6977,11.7018,226990.5822
2009-04-30 12:50:00,28.43,28.44,28.41,28.43,298908.3904109589,11.7018,11.7059,11.6936,11.7018,298908.3904
2009-04-30 12:55:00,28.43,28.43,28.41,28.42,134096.74657534246,11.7018,11.7018,11.6936,11.6977,134096.7466
2009-04-30 13:00:00,28.42,28.44,28.4,28.42,363869.8630136986,11.6977,11.7059,11.6895,11.6977,363869.863
2009-04-30 13:05:00,28.42,28.47,28.42,28.46,163313.35616438356,11.6977,11.7183,11.6977,11.7142,163313.3562
2009-04-30 13:10:00,28.46,28.46,28.43,28.44,103060.78767123289,11.7142,11.7142,11.7018,11.7059,103060.7877
2009-04-30 13:15:00,28.44,28.46,28.41,28.42,177011.98630136988,11.7059,11.7142,11.6936,11.6977,177011.9863
2009-04-30 13:20:00,28.42,28.43,28.4,28.42,141802.22602739726,11.6977,11.7018,11.6895,11.6977,141802.226
2009-04-30 13:25:00,28.42,28.44,28.4,28.42,149828.76712328766,11.6977,11.7059,11.6895,11.6977,149828.7671
2009-04-30 13:30:00,28.41,28.48,28.41,28.46,101883.56164383562,11.6936,11.7224,11.6936,11.7142,101883.5616
2009-04-30 13:35:00,28.46,28.47,28.39,28.4,178189.2123287671,11.7142,11.7183,11.6854,11.6895,178189.2123
2009-04-30 13:40:00,28.4,28.44,28.4,28.42,136665.2397260274,11.6895,11.7059,11.6895,11.6977,136665.2397
2009-04-30 13:45:00,28.42,28.42,28.39,28.4,156357.0205479452,11.6977,11.6977,11.6854,11.6895,156357.0205
2009-04-30 13:50:00,28.39,28.4,28.36,28.4,83904.1095890411,11.6854,11.6895,11.673,11.6895,83904.1096
2009-04-30 13:55:00,28.4,28.42,28.38,28.39,108197.77397260274,11.6895,11.6977,11.6812,11.6854,108197.774
2009-04-30 14:00:00,28.39,28.42,28.38,28.42,148651.54109589042,11.6854,11.6977,11.6812,11.6977,148651.5411
2009-04-30 14:05:00,28.42,28.43,28.38,28.43,207298.801369863,11.6977,11.7018,11.6812,11.7018,207298.8014
2009-04-30 14:10:00,28.43,28.44,28.38,28.41,252889.5547945205,11.7018,11.7059,11.6812,11.6936,252889.5548
2009-04-30 14:15:00,28.41,28.43,28.39,28.42,236729.45205479453,11.6936,11.7018,11.6854,11.6977,236729.4521
2009-04-30 14:20:00,28.42,28.47,28.42,28.45,75770.54794520549,11.6977,11.7183,11.6977,11.7101,75770.5479
2009-04-30 14:25:00,28.45,28.47,28.43,28.47,48694.349315068495,11.7101,11.7183,11.7018,11.7183,48694.3493
2009-04-30 14:30:00,28.47,28.48,28.42,28.42,83369.00684931508,11.7183,11.7224,11.6977,11.6977,83369.0068
2009-04-30 14:35:00,28.42,28.45,28.42,28.43,97067.63698630135,11.6977,11.7101,11.6977,11.7018,97067.637
2009-04-30 14:40:00,28.44,28.44,28.36,28.36,87114.72602739726,11.7059,11.7059,11.673,11.673,87114.726
2009-04-30 14:45:00,28.37,28.39,28.35,28.39,76947.77397260274,11.6771,11.6854,11.6689,11.6854,76947.774
2009-04-30 14:50:00,28.39,28.39,28.34,28.37,252033.3904109589,11.6854,11.6854,11.6648,11.6771,252033.3904
2009-04-30 14:55:00,28.37,28.37,28.32,28.36,193814.2123287671,11.6771,11.6771,11.6565,11.673,193814.2123
2009-04-30 15:00:00,28.37,28.38,28.27,28.29,286708.0479452055,11.6771,11.6812,11.636,11.6442,286708.0479
2009-04-30 15:05:00,28.29,28.3,28.21,28.22,261558.2191780822,11.6442,11.6483,11.6113,11.6154,261558.2192
2009-04-30 15:10:00,28.21,28.28,28.2,28.23,204623.2876712329,11.6113,11.6401,11.6072,11.6195,204623.2877
2009-04-30 15:15:00,28.22,28.26,28.13,28.16,392444.3493150685,11.6154,11.6318,11.5783,11.5907,392444.3493
2009-04-30 15:20:00,28.16,28.2,28.16,28.19,230201.198630137,11.5907,11.6072,11.5907,11.603,230201.1986
2009-04-30 15:25:00,28.2,28.26,28.19,28.26,199058.2191780822,11.6072,11.6318,11.603,11.6318,199058.2192
2009-04-30 15:30:00,28.26,28.37,28.26,28.36,327054.794520548,11.6318,11.6771,11.6318,11.673,327054.7945
2009-04-30 15:35:00,28.37,28.45,28.36,28.42,666738.0136986302,11.6771,11.7101,11.673,11.6977,666738.0137
2009-04-30 15:40:00,28.43,28.43,28.4,28.42,491331.3356164384,11.7018,11.7018,11.6895,11.6977,491331.3356
2009-04-30 15:45:00,28.42,28.45,28.4,28.41,495826.19863013696,11.6977,11.7101,11.6895,11.6936,495826.1986
2009-04-30 15:50:00,28.41,28.42,28.32,28.36,544092.4657534247,11.6936,11.6977,11.6565,11.673,544092.4658
2009-04-30 15:55:00,28.36,28.42,28.29,28.32,1254066.7808219178,11.673,11.6977,11.6442,11.6565,1254066.7808
2009-05-01 09:30:00,28.37,28.65,28.37,28.5,323737.15753424657,11.6771,11.7924,11.6771,11.7306,323737.1575
2009-05-01 09:35:00,28.51,28.52,28.32,28.32,178510.27397260274,11.7347,11.7389,11.6565,11.6565,178510.274
2009-05-01 09:40:00,28.33,28.42,28.31,28.37,176048.801369863,11.6607,11.6977,11.6524,11.6771,176048.8014
2009-05-01 09:45:00,28.37,28.37,28.27,28.27,127247.43150684932,11.6771,11.6771,11.636,11.636,127247.4315
2009-05-01 09:50:00,28.27,28.27,28.19,28.27,207084.7602739726,11.636,11.636,11.603,11.636,207084.7603
2009-05-01 09:55:00,28.27,28.38,28.27,28.37,229130.99315068487,11.636,11.6812,11.636,11.6771,229130.9932
2009-05-01 10:00:00,28.37,28.41,28.27,28.36,277397.2602739726,11.6771,11.6936,11.636,11.673,277397.2603
2009-05-01 10:05:00,28.36,28.43,28.29,28.29,246575.34246575343,11.673,11.7018,11.6442,11.6442,246575.3425
2009-05-01 10:10:00,28.3,28.32,28.23,28.27,130029.96575342468,11.6483,11.6565,11.6195,11.636,130029.9658
2009-05-01 10:15:00,28.28,28.28,28.2,28.2,166630.99315068492,11.6401,11.6401,11.6072,11.6072,166630.9932
2009-05-01 10:20:00,28.21,28.21,28.13,28.13,210937.5,11.6113,11.6113,11.5783,11.5783,210937.5
2009-05-01 10:25:00,28.14,28.21,28.13,28.19,131100.17123287672,11.5825,11.6113,11.5783,11.603,131100.1712
2009-05-01 10:30:00,28.19,28.2,28.13,28.14,103916.95205479451,11.603,11.6072,11.5783,11.5825,103916.9521
2009-05-01 10:35:00,28.14,28.16,28.13,28.16,93857.0205479452,11.5825,11.5907,11.5783,11.5907,93857.0205
2009-05-01 10:40:00,28.15,28.16,28.14,28.15,66031.67808219178,11.5866,11.5907,11.5825,11.5866,66031.6781
2009-05-01 10:45:00,28.16,28.19,28.15,28.16,94927.22602739726,11.5907,11.603,11.5866,11.5907,94927.226
2009-05-01 10:50:00,28.15,28.24,28.15,28.23,197988.0136986301,11.5866,11.6236,11.5866,11.6195,197988.0137
2009-05-01 10:55:00,28.23,28.24,28.22,28.22,68814.21232876713,11.6195,11.6236,11.6154,11.6154,68814.2123
2009-05-01 11:00:00,28.23,28.24,28.22,28.23,56506.849315068495,11.6195,11.6236,11.6154,11.6195,56506.8493
2009-05-01 11:05:00,28.23,28.27,28.22,28.27,141909.24657534246,11.6195,11.636,11.6154,11.636,141909.2466
2009-05-01 11:10:00,28.27,28.32,28.27,28.32,161494.00684931508,11.636,11.6565,11.636,11.6565,161494.0068
2009-05-01 11:15:00,28.32,28.35,28.31,28.31,128424.65753424658,11.6565,11.6689,11.6524,11.6524,128424.6575
2009-05-01 11:20:00,28.32,28.39,28.31,28.39,180650.68493150684,11.6565,11.6854,11.6524,11.6854,180650.6849
2009-05-01 11:25:00,28.39,28.43,28.38,28.38,230843.3219178082,11.6854,11.7018,11.6812,11.6812,230843.3219
2009-05-01 11:30:00,28.38,28.39,28.24,28.24,186215.7534246576,11.6812,11.6854,11.6236,11.6236,186215.7534
2009-05-01 11:35:00,28.24,28.27,28.22,28.27,156892.12328767125,11.6236,11.636,11.6154,11.636,156892.1233
2009-05-01 11:40:00,28.28,28.3,28.27,28.3,94606.16438356164,11.6401,11.6483,11.636,11.6483,94606.1644
2009-05-01 11:45:00,28.3,28.31,28.27,28.27,119113.8698630137,11.6483,11.6524,11.636,11.636,119113.8699
2009-05-01 11:50:00,28.27,28.27,28.25,28.26,49657.53424657534,11.636,11.636,11.6277,11.6318,49657.5342
2009-05-01 11:55:00,28.27,28.29,28.25,28.29,83797.0890410959,11.636,11.6442,11.6277,11.6442,83797.089
2009-05-01 12:00:00,28.28,28.29,28.25,28.28,94820.20547945204,11.6401,11.6442,11.6277,11.6401,94820.2055
2009-05-01 12:05:00,28.28,28.29,28.26,28.29,90004.28082191781,11.6401,11.6442,11.6318,11.6442,90004.2808
2009-05-01 12:10:00,28.28,28.31,28.25,28.31,155607.87671232875,11.6401,11.6524,11.6277,11.6524,155607.8767
2009-05-01 12:15:00,28.31,28.34,28.29,28.33,144584.7602739726,11.6524,11.6648,11.6442,11.6607,144584.7603
2009-05-01 12:20:00,28.33,28.34,28.3,28.32,59503.42465753425,11.6607,11.6648,11.6483,11.6565,59503.4247
2009-05-01 12:25:00,28.32,28.33,28.23,28.25,122324.48630136986,11.6565,11.6607,11.6195,11.6277,122324.4863
2009-05-01 12:30:00,28.25,28.26,28.23,28.24,91074.48630136986,11.6277,11.6318,11.6195,11.6236,91074.4863
2009-05-01 12:35:00,28.23,28.37,28.23,28.36,146190.0684931507,11.6195,11.6771,11.6195,11.673,146190.0685
2009-05-01 12:40:00,28.37,28.37,28.29,28.31,95141.26712328767,11.6771,11.6771,11.6442,11.6524,95141.2671
2009-05-01 12:45:00,28.31,28.31,28.27,28.28,55971.74657534247,11.6524,11.6524,11.636,11.6401,55971.7466
2009-05-01 12:50:00,28.29,28.3,28.23,28.24,151969.1780821918,11.6442,11.6483,11.6195,11.6236,151969.1781
2009-05-01 12:55:00,28.24,28.3,28.24,28.27,67958.04794520549,11.6236,11.6483,11.6236,11.636,67958.0479
2009-05-01 13:00:00,28.27,28.29,28.27,28.28,53938.35616438357,11.636,11.6442,11.636,11.6401,53938.3562
2009-05-01 13:05:00,28.28,28.32,28.27,28.31,83904.1095890411,11.6401,11.6565,11.636,11.6524,83904.1096
2009-05-01 13:10:00,28.3,28.36,28.27,28.35,59182.36301369863,11.6483,11.673,11.636,11.6689,59182.363
2009-05-01 13:15:00,28.35,28.39,28.34,28.37,85937.5,11.6689,11.6854,11.6648,11.6771,85937.5
2009-05-01 13:20:00,28.37,28.38,28.33,28.34,65496.57534246575,11.6771,11.6812,11.6607,11.6648,65496.5753
2009-05-01 13:25:00,28.34,28.38,28.33,28.37,51155.82191780822,11.6648,11.6812,11.6607,11.6771,51155.8219
2009-05-01 13:30:00,28.37,28.39,28.37,28.39,72559.93150684932,11.6771,11.6854,11.6771,11.6854,72559.9315
2009-05-01 13:35:00,28.39,28.41,28.35,28.4,90539.38356164384,11.6854,11.6936,11.6689,11.6895,90539.3836
2009-05-01 13:40:00,28.41,28.45,28.4,28.41,97281.67808219178,11.6936,11.7101,11.6895,11.6936,97281.6781
2009-05-01 13:45:00,28.41,28.42,28.39,28.42,117615.58219178082,11.6936,11.6977,11.6854,11.6977,117615.5822
2009-05-01 13:50:00,28.42,28.42,28.39,28.41,94499.14383561644,11.6977,11.6977,11.6854,11.6936,94499.1438
2009-05-01 13:55:00,28.41,28.42,28.4,28.41,84225.17123287672,11.6936,11.6977,11.6895,11.6936,84225.1712
2009-05-01 14:00:00,28.41,28.42,28.41,28.42,69670.37671232877,11.6936,11.6977,11.6936,11.6977,69670.3767
2009-05-01 14:05:00,28.42,28.45,28.42,28.42,181078.7671232877,11.6977,11.7101,11.6977,11.6977,181078.7671
2009-05-01 14:10:00,28.42,28.42,28.35,28.36,178082.19178082192,11.6977,11.6977,11.6689,11.673,178082.1918
2009-05-01 14:15:00,28.36,28.37,28.28,28.3,400791.9520547945,11.673,11.6771,11.6401,11.6483,400791.9521
2009-05-01 14:20:00,28.29,28.31,28.25,28.3,263163.5273972603,11.6442,11.6524,11.6277,11.6483,263163.5274
2009-05-01 14:25:00,28.31,28.34,28.3,28.32,120077.05479452056,11.6524,11.6648,11.6483,11.6565,120077.0548
2009-05-01 14:30:00,28.31,28.35,28.27,28.34,114511.98630136986,11.6524,11.6689,11.636,11.6648,114511.9863
2009-05-01 14:35:00,28.35,28.38,28.34,28.36,159781.6780821918,11.6689,11.6812,11.6648,11.673,159781.6781
2009-05-01 14:40:00,28.35,28.37,28.32,28.35,131100.17123287672,11.6689,11.6771,11.6565,11.6689,131100.1712
2009-05-01 14:45:00,28.36,28.42,28.35,28.37,136237.15753424657,11.673,11.6977,11.6689,11.6771,136237.1575
2009-05-01 14:50:00,28.37,28.38,28.32,28.34,153574.48630136988,11.6771,11.6812,11.6565,11.6648,153574.4863
2009-05-01 14:55:00,28.33,28.35,28.3,28.32,159674.65753424657,11.6607,11.6689,11.6483,11.6565,159674.6575
2009-05-01 15:00:00,28.33,28.41,28.32,28.41,102846.74657534246,11.6607,11.6936,11.6565,11.6936,102846.7466
2009-05-01 15:05:00,28.41,28.43,28.38,28.38,158497.4315068493,11.6936,11.7018,11.6812,11.6812,158497.4315
2009-05-01 15:10:00,28.39,28.41,28.34,28.37,137842.46575342465,11.6854,11.6936,11.6648,11.6771,137842.4658
2009-05-01 15:15:00,28.37,28.38,28.28,28.28,308112.15753424657,11.6771,11.6812,11.6401,11.6401,308112.1575
2009-05-01 15:20:00,28.29,28.31,28.28,28.3,101883.56164383562,11.6442,11.6524,11.6401,11.6483,101883.5616
2009-05-01 15:25:00,28.31,28.31,28.3,28.3,58754.28082191781,11.6524,11.6524,11.6483,11.6483,58754.2808
2009-05-01 15:30:00,28.31,28.31,28.27,28.3,223244.86301369863,11.6524,11.6524,11.636,11.6483,223244.863
2009-05-01 15:35:00,28.3,28.35,28.29,28.35,226883.5616438356,11.6483,11.6689,11.6442,11.6689,226883.5616
2009-05-01 15:40:00,28.36,28.43,28.34,28.43,202910.9589041096,11.673,11.7018,11.6648,11.7018,202910.9589
2009-05-01 15:45:00,28.42,28.43,28.38,28.4,196168.66438356164,11.6977,11.7018,11.6812,11.6895,196168.6644
2009-05-01 15:50:00,28.4,28.43,28.37,28.43,355415.2397260274,11.6895,11.7018,11.6771,11.7018,355415.2397
2009-05-01 15:55:00,28.42,28.53,28.37,28.53,801690.9246575342,11.6977,11.743,11.6771,11.743,801690.9247
2009-05-04 09:30:00,28.8,28.89,28.7,28.8,583369.006849315,11.8541,11.8912,11.813,11.8541,583369.0068
2009-05-04 09:35:00,28.8,28.8,28.73,28.78,289811.6438356164,11.8541,11.8541,11.8253,11.8459,289811.6438
2009-05-04 09:40:00,28.78,28.8,28.75,28.8,118471.74657534246,11.8459,11.8541,11.8335,11.8541,118471.7466
2009-05-04 09:45:00,28.8,28.8,28.7,28.7,232020.54794520547,11.8541,11.8541,11.813,11.813,232020.5479
2009-05-04 09:50:00,28.7,28.83,28.69,28.81,311215.7534246575,11.813,11.8665,11.8088,11.8582,311215.7534
2009-05-04 09:55:00,28.81,28.85,28.77,28.84,173908.3904109589,11.8582,11.8747,11.8418,11.8706,173908.3904
2009-05-04 10:00:00,28.85,29.01,28.83,28.95,678938.3561643836,11.8747,11.9406,11.8665,11.9159,678938.3562
2009-05-04 10:05:00,28.95,28.98,28.94,28.94,224422.0890410959,11.9159,11.9282,11.9117,11.9117,224422.089
2009-05-04 10:10:00,28.94,28.99,28.91,28.97,388377.5684931507,11.9117,11.9323,11.8994,11.9241,388377.5685
2009-05-04 10:15:00,28.98,29.01,28.97,29.0,186536.8150684932,11.9282,11.9406,11.9241,11.9364,186536.8151
2009-05-04 10:20:00,29.0,29.06,29.0,29.06,134952.9109589041,11.9364,11.9611,11.9364,11.9611,134952.911
2009-05-04 10:25:00,29.06,29.09,28.94,28.96,310359.58904109587,11.9611,11.9735,11.9117,11.92,310359.589
2009-05-04 10:30:00,28.96,29.01,28.95,28.99,682363.0136986302,11.92,11.9406,11.9159,11.9323,682363.0137
2009-05-04 10:35:00,28.99,29.04,28.98,29.03,560573.6301369863,11.9323,11.9529,11.9282,11.9488,560573.6301
2009-05-04 10:40:00,29.03,29.13,29.03,29.13,279858.73287671234,11.9488,11.9899,11.9488,11.9899,279858.7329
2009-05-04 10:45:00,29.13,29.25,29.13,29.25,475599.31506849313,11.9899,12.0393,11.9899,12.0393,475599.3151
2009-05-04 10:50:00,29.25,29.28,29.24,29.25,270226.88356164383,12.0393,12.0517,12.0352,12.0393,270226.8836
2009-05-04 10:55:00,29.25,29.26,29.15,29.19,180115.58219178082,12.0393,12.0435,11.9982,12.0146,180115.5822
2009-05-04 11:00:00,29.2,29.23,29.18,29.22,252033.3904109589,12.0188,12.0311,12.0105,12.027,252033.3904
2009-05-04 11:05:00,29.22,29.23,29.18,29.21,206335.61643835617,12.027,12.0311,12.0105,12.0229,206335.6164
2009-05-04 11:10:00,29.21,29.23,29.2,29.23,87970.8904109589,12.0229,12.0311,12.0188,12.0311,87970.8904
2009-05-04 11:15:00,29.22,29.25,29.14,29.15,171446.91780821918,12.027,12.0393,11.9941,11.9982,171446.9178
2009-05-04 11:20:00,29.15,29.17,29.11,29.11,110659.24657534246,11.9982,12.0064,11.9817,11.9817,110659.2466
2009-05-04 11:25:00,29.12,29.18,29.11,29.18,127140.4109589041,11.9858,12.0105,11.9817,12.0105,127140.411
2009-05-04 11:30:00,29.18,29.21,29.14,29.2,117401.5410958904,12.0105,12.0229,11.9941,12.0188,117401.5411
2009-05-04 11:35:00,29.21,29.21,29.13,29.14,71917.80821917808,12.0229,12.0229,11.9899,11.9941,71917.8082
2009-05-04 11:40:00,29.14,29.14,29.09,29.09,82512.84246575342,11.9941,11.9941,11.9735,11.9735,82512.8425
2009-05-04 11:45:00,29.09,29.19,29.09,29.14,108839.89726027397,11.9735,12.0146,11.9735,11.9941,108839.8973
2009-05-04 11:50:00,29.14,29.15,29.09,29.12,73630.13698630137,11.9941,11.9982,11.9735,11.9858,73630.137
2009-05-04 11:55:00,29.11,29.12,29.06,29.12,71810.78767123287,11.9817,11.9858,11.9611,11.9858,71810.7877
2009-05-04 12:00:00,29.12,29.2,29.11,29.2,77803.93835616438,11.9858,12.0188,11.9817,12.0188,77803.9384
2009-05-04 12:05:00,29.2,29.21,29.09,29.1,130672.0890410959,12.0188,12.0229,11.9735,11.9776,130672.089
2009-05-04 12:10:00,29.1,29.1,29.01,29.01,127889.55479452056,11.9776,11.9776,11.9406,11.9406,127889.5548
2009-05-04 12:15:00,29.01,29.04,28.98,29.02,157962.32876712328,11.9406,11.9529,11.9282,11.9447,157962.3288
2009-05-04 12:20:00,29.02,29.05,29.01,29.04,101562.5,11.9447,11.957,11.9406,11.9529,101562.5
2009-05-04 12:25:00,29.04,29.06,29.02,29.04,68814.21232876713,11.9529,11.9611,11.9447,11.9529,68814.2123
2009-05-04 12:30:00,29.04,29.07,28.99,29.02,76305.6506849315,11.9529,11.9652,11.9323,11.9447,76305.6507
2009-05-04 12:35:00,29.02,29.08,29.01,29.07,74700.34246575342,11.9447,11.9694,11.9406,11.9652,74700.3425
2009-05-04 12:40:00,29.07,29.15,29.06,29.14,88827.05479452055,11.9652,11.9982,11.9611,11.9941,88827.0548
2009-05-04 12:45:00,29.14,29.15,29.12,29.12,52975.17123287671,11.9941,11.9982,11.9858,11.9858,52975.1712
2009-05-04 12:50:00,29.12,29.13,29.07,29.11,122966.6095890411,11.9858,11.9899,11.9652,11.9817,122966.6096
2009-05-04 12:55:00,29.11,29.11,29.07,29.07,66780.82191780822,11.9817,11.9817,11.9652,11.9652,66780.8219
2009-05-04 13:00:00,29.08,29.13,29.07,29.13,145654.96575342465,11.9694,11.9899,11.9652,11.9899,145654.9658
2009-05-04 13:05:00,29.13,29.14,29.12,29.13,70740.58219178082,11.9899,11.9941,11.9858,11.9899,70740.5822
2009-05-04 13:10:00,29.12,29.13,29.09,29.11,104345.03424657536,11.9858,11.9899,11.9735,11.9817,104345.0342
2009-05-04 13:15:00,29.12,29.12,29.03,29.03,87114.72602739726,11.9858,11.9858,11.9488,11.9488,87114.726
2009-05-04 13:20:00,29.03,29.1,29.02,29.09,75449.48630136986,11.9488,11.9776,11.9447,11.9735,75449.4863
2009-05-04 13:25:00,29.09,29.1,29.04,29.04,45376.71232876712,11.9735,11.9776,11.9529,11.9529,45376.7123
2009-05-04 13:30:00,29.05,29.12,29.04,29.12,80586.47260273973,11.957,11.9858,11.9529,11.9858,80586.4726
2009-05-04 13:35:00,29.12,29.13,29.08,29.08,57898.11643835616,11.9858,11.9899,11.9694,11.9694,57898.1164
2009-05-04 13:40:00,29.09,29.12,29.08,29.1,111408.3904109589,11.9735,11.9858,11.9694,11.9776,111408.3904
2009-05-04 13:45:00,29.1,29.1,29.06,29.06,92572.77397260274,11.9776,11.9776,11.9611,11.9611,92572.774
2009-05-04 13:50:00,29.06,29.07,28.99,29.0,116438.35616438356,11.9611,11.9652,11.9323,11.9364,116438.3562
2009-05-04 13:55:00,29.0,29.07,28.99,29.07,67208.90410958904,11.9364,11.9652,11.9323,11.9652,67208.9041
2009-05-04 14:00:00,29.07,29.07,29.0,29.0,124464.89726027397,11.9652,11.9652,11.9364,11.9364,124464.8973
2009-05-04 14:05:00,29.01,29.02,28.98,28.98,86686.64383561644,11.9406,11.9447,11.9282,11.9282,86686.6438
2009-05-04 14:10:00,28.98,28.99,28.97,28.97,78874.14383561644,11.9282,11.9323,11.9241,11.9241,78874.1438
2009-05-04 14:15:00,28.98,29.01,28.97,28.99,94713.18493150684,11.9282,11.9406,11.9241,11.9323,94713.1849
2009-05-04 14:20:00,28.99,29.02,28.99,28.99,127354.45205479451,11.9323,11.9447,11.9323,11.9323,127354.4521
2009-05-04 14:25:00,28.99,29.03,28.99,29.01,165132.70547945207,11.9323,11.9488,11.9323,11.9406,165132.7055
2009-05-04 14:30:00,29.01,29.03,28.96,28.96,330051.3698630137,11.9406,11.9488,11.92,11.92,330051.3699
2009-05-04 14:35:00,28.97,29.0,28.96,28.99,102846.74657534246,11.9241,11.9364,11.92,11.9323,102846.7466
2009-05-04 14:40:00,29.0,29.01,28.97,29.01,80586.47260273973,11.9364,11.9406,11.9241,11.9406,80586.4726
2009-05-04 14:45:00,29.01,29.03,28.98,29.0,91395.54794520549,11.9406,11.9488,11.9282,11.9364,91395.5479
2009-05-04 14:50:00,28.99,29.01,28.97,28.99,91502.56849315068,11.9323,11.9406,11.9241,11.9323,91502.5685
2009-05-04 14:55:00,29.0,29.03,28.97,29.01,134524.82876712328,11.9364,11.9488,11.9241,11.9406,134524.8288
2009-05-04 15:00:00,29.01,29.02,28.98,29.0,171660.9589041096,11.9406,11.9447,11.9282,11.9364,171660.9589
2009-05-04 15:05:00,29.0,29.02,28.99,29.01,119541.95205479451,11.9364,11.9447,11.9323,11.9406,119541.9521
2009-05-04 15:10:00,29.0,29.01,28.97,28.99,129387.84246575342,11.9364,11.9406,11.9241,11.9323,129387.8425
2009-05-04 15:15:00,28.99,29.01,28.98,28.99,87221.74657534246,11.9323,11.9406,11.9282,11.9323,87221.7466
2009-05-04 15:20:00,29.0,29.01,28.92,28.92,340646.40410958906,11.9364,11.9406,11.9035,11.9035,340646.4041
2009-05-04 15:25:00,28.93,28.95,28.89,28.94,208583.04794520547,11.9076,11.9159,11.8912,11.9117,208583.0479
2009-05-04 15:30:00,28.95,28.97,28.87,28.87,186857.87671232875,11.9159,11.9241,11.8829,11.8829,186857.8767
2009-05-04 15:35:00,28.88,28.96,28.87,28.91,245719.1780821918,11.887,11.92,11.8829,11.8994,245719.1781
2009-05-04 15:40:00,28.91,28.97,28.9,28.96,299550.5136986301,11.8994,11.9241,11.8953,11.92,299550.5137
2009-05-04 15:45:00,28.96,28.97,28.86,28.86,268728.59589041094,11.92,11.9241,11.8788,11.8788,268728.5959
2009-05-04 15:50:00,28.87,28.95,28.86,28.9,621254.2808219178,11.8829,11.9159,11.8788,11.8953,621254.2808
2009-05-04 15:55:00,28.9,29.02,28.89,29.02,888270.5479452055,11.8953,11.9447,11.8912,11.9447,888270.5479
2009-05-05 09:30:00,28.98,29.15,28.91,28.91,282213.18493150687,11.9282,11.9982,11.8994,11.8994,282213.1849
2009-05-05 09:35:00,28.91,28.96,28.73,28.79,249143.8356164384,11.8994,11.92,11.8253,11.85,249143.8356
2009-05-05 09:40:00,28.8,28.87,28.75,28.8,292273.11643835617,11.8541,11.8829,11.8335,11.8541,292273.1164
2009-05-05 09:45:00,28.8,28.81,28.75,28.78,318707.19178082194,11.8541,11.8582,11.8335,11.8459,318707.1918
2009-05-05 09:50:00,28.78,28.86,28.7,28.85,379922.94520547945,11.8459,11.8788,11.813,11.8747,379922.9452
2009-05-05 09:55:00,28.85,28.85,28.73,28.79,175299.65753424657,11.8747,11.8747,11.8253,11.85,175299.6575
2009-05-05 10:00:00,28.79,28.85,28.71,28.74,460509.4178082192,11.85,11.8747,11.8171,11.8294,460509.4178
2009-05-05 10:05:00,28.75,28.8,28.74,28.75,305436.6438356164,11.8335,11.8541,11.8294,11.8335,305436.6438
2009-05-05 10:10:00,28.75,28.8,28.7,28.79,168450.34246575343,11.8335,11.8541,11.813,11.85,168450.3425
2009-05-05 10:15:00,28.79,28.83,28.77,28.81,150470.8904109589,11.85,11.8665,11.8418,11.8582,150470.8904
2009-05-05 10:20:00,28.81,28.86,28.74,28.75,205800.5136986301,11.8582,11.8788,11.8294,11.8335,205800.5137
2009-05-05 10:25:00,28.74,28.84,28.74,28.78,173373.2876712329,11.8294,11.8706,11.8294,11.8459,173373.2877
2009-05-05 10:30:00,28.77,28.8,28.73,28.8,191887.84246575343,11.8418,11.8541,11.8253,11.8541,191887.8425
2009-05-05 10:35:00,28.8,28.84,28.74,28.77,124785.9589041096,11.8541,11.8706,11.8294,11.8418,124785.9589
2009-05-05 10:40:00,28.78,28.82,28.78,28.78,86900.68493150685,11.8459,11.8623,11.8459,11.8459,86900.6849
2009-05-05 10:45:00,28.79,28.84,28.78,28.82,158604.45205479453,11.85,11.8706,11.8459,11.8623,158604.4521
2009-05-05 10:50:00,28.81,28.83,28.78,28.81,111301.3698630137,11.8582,11.8665,11.8459,11.8582,111301.3699
2009-05-05 10:55:00,28.82,28.84,28.75,28.76,108090.75342465754,11.8623,11.8706,11.8335,11.8376,108090.7534
2009-05-05 11:00:00,28.75,28.77,28.74,28.74,82298.80136986301,11.8335,11.8418,11.8294,11.8294,82298.8014
2009-05-05 11:05:00,28.75,28.75,28.73,28.73,125749.14383561644,11.8335,11.8335,11.8253,11.8253,125749.1438
2009-05-05 11:10:00,28.73,28.74,28.69,28.7,203446.0616438356,11.8253,11.8294,11.8088,11.813,203446.0616
2009-05-05 11:15:00,28.7,28.7,28.67,28.67,145869.00684931508,11.813,11.813,11.8006,11.8006,145869.0068
2009-05-05 11:20:00,28.67,28.7,28.65,28.66,134952.9109589041,11.8006,11.813,11.7924,11.7965,134952.911
2009-05-05 11:25:00,28.66,28.67,28.63,28.64,396190.0684931507,11.7965,11.8006,11.7841,11.7883,396190.0685
2009-05-05 11:30:00,28.64,28.68,28.63,28.68,364083.90410958906,11.7883,11.8047,11.7841,11.8047,364083.9041
2009-05-05 11:35:00,28.67,28.7,28.67,28.69,247324.48630136988,11.8006,11.813,11.8006,11.8088,247324.4863
2009-05-05 11:40:00,28.69,28.72,28.67,28.72,234267.9794520548,11.8088,11.8212,11.8006,11.8212,234267.9795
2009-05-05 11:45:00,28.7,28.74,28.7,28.74,123715.75342465754,11.813,11.8294,11.813,11.8294,123715.7534
2009-05-05 11:50:00,28.73,28.74,28.69,28.69,143514.55479452055,11.8253,11.8294,11.8088,11.8088,143514.5548
2009-05-05 11:55:00,28.7,28.74,28.7,28.72,94285.10273972603,11.813,11.8294,11.813,11.8212,94285.1027
2009-05-05 12:00:00,28.72,28.74,28.7,28.72,141160.10273972602,11.8212,11.8294,11.813,11.8212,141160.1027
2009-05-05 12:05:00,28.71,28.76,28.71,28.72,121682.36301369865,11.8171,11.8376,11.8171,11.8212,121682.363
2009-05-05 12:10:00,28.72,28.73,28.7,28.72,77375.85616438356,11.8212,11.8253,11.813,11.8212,77375.8562
2009-05-05 12:15:00,28.72,28.73,28.69,28.7,79195.20547945205,11.8212,11.8253,11.8088,11.813,79195.2055
2009-05-05 12:20:00,28.7,28.72,28.7,28.7,79088.18493150685,11.813,11.8212,11.813,11.813,79088.1849
2009-05-05 12:25:00,28.7,28.72,28.69,28.69,108090.75342465754,11.813,11.8212,11.8088,11.8088,108090.7534
2009-05-05 12:30:00,28.7,28.71,28.66,28.69,252568.49315068487,11.813,11.8171,11.7965,11.8088,252568.4932
2009-05-05 12:35:00,28.7,28.7,28.63,28.63,132705.4794520548,11.813,11.813,11.7841,11.7841,132705.4795
2009-05-05 12:40:00,28.64,28.64,28.57,28.57,225278.2534246576,11.7883,11.7883,11.7594,11.7594,225278.2534
2009-05-05 12:45:00,28.58,28.6,28.57,28.59,108732.87671232875,11.7636,11.7718,11.7594,11.7677,108732.8767
2009-05-05 12:50:00,28.59,28.59,28.56,28.56,145119.86301369863,11.7677,11.7677,11.7553,11.7553,145119.863
2009-05-05 12:55:00,28.56,28.56,28.56,28.56,102953.76712328767,11.7553,11.7553,11.7553,11.7553,102953.7671
2009-05-05 13:00:00,28.56,28.56,28.55,28.56,292166.09589041094,11.7553,11.7553,11.7512,11.7553,292166.0959
2009-05-05 13:05:00,28.56,28.57,28.55,28.55,220569.34931506848,11.7553,11.7594,11.7512,11.7512,220569.3493
2009-05-05 13:10:00,28.56,28.58,28.55,28.56,99315.06849315068,11.7553,11.7636,11.7512,11.7553,99315.0685
2009-05-05 13:15:00,28.56,28.56,28.51,28.53,144263.698630137,11.7553,11.7553,11.7347,11.743,144263.6986
2009-05-05 13:20:00,28.53,28.55,28.51,28.55,116866.43835616438,11.743,11.7512,11.7347,11.7512,116866.4384
2009-05-05 13:25:00,28.55,28.56,28.52,28.52,107769.69178082192,11.7512,11.7553,11.7389,11.7389,107769.6918
2009-05-05 13:30:00,28.53,28.55,28.51,28.54,113548.801369863,11.743,11.7512,11.7347,11.7471,113548.8014
2009-05-05 13:35:00,28.54,28.55,28.53,28.55,112264.55479452056,11.7471,11.7512,11.743,11.7512,112264.5548
2009-05-05 13:40:00,28.55,28.55,28.52,28.54,123929.79452054796,11.7512,11.7512,11.7389,11.7471,123929.7945
2009-05-05 13:45:00,28.54,28.55,28.51,28.55,141909.24657534246,11.7471,11.7512,11.7347,11.7512,141909.2466
2009-05-05 13:50:00,28.55,28.57,28.54,28.55,168236.301369863,11.7512,11.7594,11.7471,11.7512,168236.3014
2009-05-05 13:55:00,28.55,28.56,28.53,28.54,105950.34246575342,11.7512,11.7553,11.743,11.7471,105950.3425
2009-05-05 14:00:00,28.54,28.54,28.51,28.51,104987.15753424658,11.7471,11.7471,11.7347,11.7347,104987.1575
2009-05-05 14:05:00,28.52,28.54,28.51,28.54,93107.87671232875,11.7389,11.7471,11.7347,11.7471,93107.8767
2009-05-05 14:10:00,28.53,28.54,28.52,28.53,216823.6301369863,11.743,11.7471,11.7389,11.743,216823.6301
2009-05-05 14:15:00,28.53,28.55,28.52,28.55,257491.4383561644,11.743,11.7512,11.7389,11.7512,257491.4384
2009-05-05 14:20:00,28.54,28.57,28.52,28.52,151862.15753424657,11.7471,11.7594,11.7389,11.7389,151862.1575
2009-05-05 14:25:00,28.52,28.56,28.51,28.54,258561.64383561644,11.7389,11.7553,11.7347,11.7471,258561.6438
2009-05-05 14:30:00,28.54,28.56,28.51,28.56,148116.43835616438,11.7471,11.7553,11.7347,11.7553,148116.4384
2009-05-05 14:35:00,28.56,28.56,28.54,28.55,139019.69178082192,11.7553,11.7553,11.7471,11.7512,139019.6918
2009-05-05 14:40:00,28.55,28.56,28.51,28.52,137628.42465753423,11.7512,11.7553,11.7347,11.7389,137628.4247
2009-05-05 14:45:00,28.52,28.55,28.51,28.55,191887.84246575343,11.7389,11.7512,11.7347,11.7512,191887.8425
2009-05-05 14:50:00,28.55,28.57,28.54,28.57,185252.5684931507,11.7512,11.7594,11.7471,11.7594,185252.5685
2009-05-05 14:55:00,28.57,28.6,28.56,28.56,221746.5753424657,11.7594,11.7718,11.7553,11.7553,221746.5753
2009-05-05 15:00:00,28.56,28.58,28.56,28.56,121468.32191780822,11.7553,11.7636,11.7553,11.7553,121468.3219
2009-05-05 15:05:00,28.56,28.64,28.56,28.56,224957.19178082192,11.7553,11.7883,11.7553,11.7553,224957.1918
2009-05-05 15:10:00,28.57,28.57,28.51,28.54,212114.7260273973,11.7594,11.7594,11.7347,11.7471,212114.726
2009-05-05 15:15:00,28.54,28.61,28.53,28.59,275363.8698630137,11.7471,11.7759,11.743,11.7677,275363.8699
2009-05-05 15:20:00,28.59,28.59,28.52,28.52,258240.5821917808,11.7677,11.7677,11.7389,11.7389,258240.5822
2009-05-05 15:25:00,28.53,28.56,28.51,28.53,406785.102739726,11.743,11.7553,11.7347,11.743,406785.1027
2009-05-05 15:30:00,28.53,28.56,28.52,28.53,332833.90410958906,11.743,11.7553,11.7389,11.743,332833.9041
2009-05-05 15:35:00,28.54,28.57,28.51,28.52,388805.6506849315,11.7471,11.7594,11.7347,11.7389,388805.6507
2009-05-05 15:40:00,28.52,28.56,28.51,28.53,377354.4520547945,11.7389,11.7553,11.7347,11.743,377354.4521
2009-05-05 15:45:00,28.54,28.56,28.51,28.51,291630.9931506849,11.7471,11.7553,11.7347,11.7347,291630.9932
2009-05-05 15:50:00,28.51,28.56,28.51,28.55,550727.7397260274,11.7347,11.7553,11.7347,11.7512,550727.7397
2009-05-05 15:55:00,28.55,28.63,28.54,28.62,727204.6232876712,11.7512,11.7841,11.7471,11.78,727204.6233
2009-05-06 09:30:00,28.79,28.79,28.5,28.53,433112.15753424657,11.85,11.85,11.7306,11.743,433112.1575
2009-05-06 09:35:00,28.53,28.58,28.5,28.51,301155.8219178082,11.743,11.7636,11.7306,11.7347,301155.8219
2009-05-06 09:40:00,28.51,28.64,28.43,28.61,361194.3493150685,11.7347,11.7883,11.7018,11.7759,361194.3493
2009-05-06 09:45:00,28.6,28.66,28.5,28.57,263270.5479452055,11.7718,11.7965,11.7306,11.7594,263270.5479
2009-05-06 09:50:00,28.56,28.63,28.48,28.57,204302.2260273973,11.7553,11.7841,11.7224,11.7594,204302.226
2009-05-06 09:55:00,28.57,28.63,28.55,28.61,186001.7123287671,11.7594,11.7841,11.7512,11.7759,186001.7123
2009-05-06 10:00:00,28.61,28.64,28.56,28.59,213613.0136986301,11.7759,11.7883,11.7553,11.7677,213613.0137
2009-05-06 10:05:00,28.59,28.65,28.58,28.63,218857.0205479452,11.7677,11.7924,11.7636,11.7841,218857.0205
2009-05-06 10:10:00,28.64,28.7,28.64,28.66,143621.57534246577,11.7883,11.813,11.7883,11.7965,143621.5753
2009-05-06 10:15:00,28.66,28.7,28.63,28.65,135595.03424657535,11.7965,11.813,11.7841,11.7924,135595.0342
2009-05-06 10:20:00,28.65,28.68,28.63,28.64,169413.52739726027,11.7924,11.8047,11.7841,11.7883,169413.5274
2009-05-06 10:25:00,28.65,28.69,28.61,28.61,217037.67123287672,11.7924,11.8088,11.7759,11.7759,217037.6712
2009-05-06 10:30:00,28.61,28.64,28.56,28.59,196168.66438356164,11.7759,11.7883,11.7553,11.7677,196168.6644
2009-05-06 10:35:00,28.58,28.6,28.52,28.54,179473.4589041096,11.7636,11.7718,11.7389,11.7471,179473.4589
2009-05-06 10:40:00,28.54,28.54,28.47,28.5,130029.96575342468,11.7471,11.7471,11.7183,11.7306,130029.9658
2009-05-06 10:45:00,28.5,28.51,28.48,28.48,176904.96575342465,11.7306,11.7347,11.7224,11.7224,176904.9658
2009-05-06 10:50:00,28.49,28.51,28.46,28.47,143728.59589041097,11.7265,11.7347,11.7142,11.7183,143728.5959
2009-05-06 10:55:00,28.47,28.51,28.45,28.45,248929.794520548,11.7183,11.7347,11.7101,11.7101,248929.7945
2009-05-06 11:00:00,28.45,28.46,28.41,28.42,202375.8561643836,11.7101,11.7142,11.6936,11.6977,202375.8562
2009-05-06 11:05:00,28.42,28.45,28.39,28.42,209867.294520548,11.6977,11.7101,11.6854,11.6977,209867.2945
2009-05-06 11:10:00,28.42,28.47,28.41,28.41,128852.7397260274,11.6977,11.7183,11.6936,11.6936,128852.7397
2009-05-06 11:15:00,28.41,28.42,28.32,28.32,175620.7191780822,11.6936,11.6977,11.6565,11.6565,175620.7192
2009-05-06 11:20:00,28.32,28.37,28.31,28.36,186322.7739726028,11.6565,11.6771,11.6524,11.673,186322.774
2009-05-06 11:25:00,28.36,28.42,28.35,28.39,101669.5205479452,11.673,11.6977,11.6689,11.6854,101669.5205
2009-05-06 11:30:00,28.39,28.43,28.36,28.41,137949.48630136988,11.6854,11.7018,11.673,11.6936,137949.4863
2009-05-06 11:35:00,28.42,28.48,28.39,28.46,127354.45205479451,11.6977,11.7224,11.6854,11.7142,127354.4521
2009-05-06 11:40:00,28.47,28.51,28.46,28.51,95676.3698630137,11.7183,11.7347,11.7142,11.7347,95676.3699
2009-05-06 11:45:00,28.5,28.51,28.46,28.5,66673.80136986301,11.7306,11.7347,11.7142,11.7306,66673.8014
2009-05-06 11:50:00,28.49,28.55,28.49,28.54,97174.65753424658,11.7265,11.7512,11.7265,11.7471,97174.6575
2009-05-06 11:55:00,28.54,28.63,28.53,28.6,165667.80821917808,11.7471,11.7841,11.743,11.7718,165667.8082
2009-05-06 12:00:00,28.6,28.61,28.54,28.54,54901.54109589041,11.7718,11.7759,11.7471,11.7471,54901.5411
2009-05-06 12:05:00,28.53,28.56,28.5,28.54,143300.51369863015,11.743,11.7553,11.7306,11.7471,143300.5137
2009-05-06 12:10:00,28.55,28.59,28.52,28.57,108197.77397260274,11.7512,11.7677,11.7389,11.7594,108197.774
2009-05-06 12:15:00,28.57,28.63,28.57,28.59,83904.1095890411,11.7594,11.7841,11.7594,11.7677,83904.1096
2009-05-06 12:20:00,28.59,28.61,28.56,28.59,189961.47260273973,11.7677,11.7759,11.7553,11.7677,189961.4726
2009-05-06 12:25:00,28.6,28.61,28.57,28.59,94178.08219178082,11.7718,11.7759,11.7594,11.7677,94178.0822
2009-05-06 12:30:00,28.58,28.6,28.56,28.59,193600.17123287672,11.7636,11.7718,11.7553,11.7677,193600.1712
2009-05-06 12:35:00,28.58,28.62,28.57,28.59,147795.37671232875,11.7636,11.78,11.7594,11.7677,147795.3767
2009-05-06 12:40:00,28.6,28.65,28.59,28.64,139340.75342465754,11.7718,11.7924,11.7677,11.7883,139340.7534
2009-05-06 12:45:00,28.65,28.67,28.59,28.59,127140.4109589041,11.7924,11.8006,11.7677,11.7677,127140.411
2009-05-06 12:50:00,28.59,28.64,28.56,28.59,141909.24657534246,11.7677,11.7883,11.7553,11.7677,141909.2466
2009-05-06 12:55:00,28.59,28.62,28.56,28.56,215432.36301369863,11.7677,11.78,11.7553,11.7553,215432.363
2009-05-06 13:00:00,28.56,28.6,28.52,28.53,114619.00684931508,11.7553,11.7718,11.7389,11.743,114619.0068
2009-05-06 13:05:00,28.53,28.56,28.47,28.51,131849.31506849316,11.743,11.7553,11.7183,11.7347,131849.3151
2009-05-06 13:10:00,28.51,28.57,28.49,28.56,96960.61643835616,11.7347,11.7594,11.7265,11.7553,96960.6164
2009-05-06 13:15:00,28.57,28.59,28.54,28.58,94606.16438356164,11.7594,11.7677,11.7471,11.7636,94606.1644
2009-05-06 13:20:00,28.57,28.63,28.54,28.56,95355.30821917808,11.7594,11.7841,11.7471,11.7553,95355.3082
2009-05-06 13:25:00,28.55,28.56,28.52,28.52,108518.83561643836,11.7512,11.7553,11.7389,11.7389,108518.8356
2009-05-06 13:30:00,28.52,28.6,28.47,28.56,211686.64383561644,11.7389,11.7718,11.7183,11.7553,211686.6438
2009-05-06 13:35:00,28.56,28.6,28.54,28.56,171660.9589041096,11.7553,11.7718,11.7471,11.7553,171660.9589
2009-05-06 13:40:00,28.56,28.57,28.52,28.56,157534.24657534246,11.7553,11.7594,11.7389,11.7553,157534.2466
2009-05-06 13:45:00,28.56,28.57,28.53,28.54,113655.82191780822,11.7553,11.7594,11.743,11.7471,113655.8219
2009-05-06 13:50:00,28.54,28.59,28.5,28.54,197345.8904109589,11.7471,11.7677,11.7306,11.7471,197345.8904
2009-05-06 13:55:00,28.54,28.59,28.52,28.57,194349.3150684932,11.7471,11.7677,11.7389,11.7594,194349.3151
2009-05-06 14:00:00,28.56,28.59,28.54,28.55,99208.04794520549,11.7553,11.7677,11.7471,11.7512,99208.0479
2009-05-06 14:05:00,28.54,28.56,28.52,28.54,151862.15753424657,11.7471,11.7553,11.7389,11.7471,151862.1575
2009-05-06 14:10:00,28.54,28.55,28.51,28.54,68279.1095890411,11.7471,11.7512,11.7347,11.7471,68279.1096
2009-05-06 14:15:00,28.53,28.56,28.52,28.54,126070.20547945204,11.743,11.7553,11.7389,11.7471,126070.2055
2009-05-06 14:20:00,28.54,28.57,28.52,28.56,137628.42465753423,11.7471,11.7594,11.7389,11.7553,137628.4247
2009-05-06 14:25:00,28.56,28.59,28.56,28.56,152290.2397260274,11.7553,11.7677,11.7553,11.7553,152290.2397
2009-05-06 14:30:00,28.56,28.59,28.56,28.58,194670.37671232875,11.7553,11.7677,11.7553,11.7636,194670.3767
2009-05-06 14:35:00,28.58,28.58,28.56,28.57,138484.5890410959,11.7636,11.7636,11.7553,11.7594,138484.589
2009-05-06 14:40:00,28.57,28.57,28.53,28.56,209653.2534246576,11.7594,11.7594,11.743,11.7553,209653.2534
2009-05-06 14:45:00,28.56,28.59,28.55,28.58,114940.06849315068,11.7553,11.7677,11.7512,11.7636,114940.0685
2009-05-06 14:50:00,28.58,28.59,28.55,28.59,170055.65068493152,11.7636,11.7677,11.7512,11.7677,170055.6507
2009-05-06 14:55:00,28.59,28.59,28.54,28.56,133347.60273972602,11.7677,11.7677,11.7471,11.7553,133347.6027
2009-05-06 15:00:00,28.56,28.62,28.54,28.56,210509.4178082192,11.7553,11.78,11.7471,11.7553,210509.4178
2009-05-06 15:05:00,28.56,28.6,28.55,28.6,172303.08219178082,11.7553,11.7718,11.7512,11.7718,172303.0822
2009-05-06 15:10:00,28.59,28.61,28.57,28.6,111836.47260273973,11.7677,11.7759,11.7594,11.7718,111836.4726
2009-05-06 15:15:00,28.6,28.61,28.56,28.59,112050.51369863014,11.7718,11.7759,11.7553,11.7677,112050.5137
2009-05-06 15:20:00,28.59,28.62,28.55,28.57,241331.3356164384,11.7677,11.78,11.7512,11.7594,241331.3356
2009-05-06 15:25:00,28.56,28.62,28.53,28.62,201947.7739726028,11.7553,11.78,11.743,11.78,201947.774
2009-05-06 15:30:00,28.62,28.66,28.59,28.63,212221.7465753425,11.78,11.7965,11.7677,11.7841,212221.7466
2009-05-06 15:35:00,28.63,28.65,28.56,28.59,166095.8904109589,11.7841,11.7924,11.7553,11.7677,166095.8904
2009-05-06 15:40:00,28.6,28.69,28.59,28.68,223351.88356164383,11.7718,11.8088,11.7677,11.8047,223351.8836
2009-05-06 15:45:00,28.68,28.75,28.62,28.75,319991.4383561644,11.8047,11.8335,11.78,11.8335,319991.4384
2009-05-06 15:50:00,28.74,28.77,28.62,28.67,368043.6643835616,11.8294,11.8418,11.78,11.8006,368043.6644
2009-05-06 15:55:00,28.67,28.78,28.66,28.78,575556.506849315,11.8006,11.8459,11.7965,11.8459,575556.5068
2009-05-07 09:30:00,28.54,28.69,28.2,28.26,848886.9863013698,11.7471,11.8088,11.6072,11.6318,848886.9863
2009-05-07 09:35:00,28.21,28.24,28.18,28.21,380565.0684931507,11.6113,11.6236,11.5989,11.6113,380565.0685
2009-05-07 09:40:00,28.19,28.21,28.13,28.13,461258.5616438356,11.603,11.6113,11.5783,11.5783,461258.5616
2009-05-07 09:45:00,28.13,28.14,28.04,28.04,410316.7808219178,11.5783,11.5825,11.5413,11.5413,410316.7808
2009-05-07 09:50:00,28.05,28.08,27.76,27.78,1056506.8493150685,11.5454,11.5578,11.426,11.4343,1056506.8493
2009-05-07 09:55:00,27.76,27.78,27.56,27.58,883989.7260273973,11.426,11.4343,11.3437,11.352,883989.726
2009-05-07 10:00:00,27.58,27.59,27.43,27.56,1109267.9794520547,11.352,11.3561,11.2902,11.3437,1109267.9795
2009-05-07 10:05:00,27.56,27.69,27.56,27.69,714255.1369863014,11.3437,11.3972,11.3437,11.3972,714255.137
2009-05-07 10:10:00,27.69,27.69,27.57,27.61,416202.9109589041,11.3972,11.3972,11.3478,11.3643,416202.911
2009-05-07 10:15:00,27.61,27.64,27.56,27.56,770333.904109589,11.3643,11.3767,11.3437,11.3437,770333.9041
2009-05-07 10:20:00,27.56,27.6,27.44,27.49,543236.301369863,11.3437,11.3602,11.2943,11.3149,543236.3014
2009-05-07 10:25:00,27.5,27.55,27.44,27.46,502675.51369863015,11.319,11.3396,11.2943,11.3026,502675.5137
2009-05-07 10:30:00,27.47,27.71,27.46,27.7,567422.9452054795,11.3067,11.4055,11.3026,11.4014,567422.9452
2009-05-07 10:35:00,27.7,27.81,27.68,27.79,426904.9657534247,11.4014,11.4466,11.3931,11.4384,426904.9658
2009-05-07 10:40:00,27.79,27.81,27.71,27.8,530286.8150684931,11.4384,11.4466,11.4055,11.4425,530286.8151
2009-05-07 10:45:00,27.8,27.83,27.73,27.75,467572.77397260274,11.4425,11.4549,11.4137,11.4219,467572.774
2009-05-07 10:50:00,27.76,27.78,27.67,27.68,285958.90410958906,11.426,11.4343,11.389,11.3931,285958.9041
2009-05-07 10:55:00,27.68,27.71,27.64,27.69,457084.7602739726,11.3931,11.4055,11.3767,11.3972,457084.7603
2009-05-07 11:00:00,27.69,27.75,27.66,27.71,307255.9931506849,11.3972,11.4219,11.3849,11.4055,307255.9932
2009-05-07 11:05:00,27.71,27.73,27.68,27.69,211793.66438356164,11.4055,11.4137,11.3931,11.3972,211793.6644
2009-05-07 11:10:00,27.69,27.8,27.69,27.75,380672.0890410959,11.3972,11.4425,11.3972,11.4219,380672.089
2009-05-07 11:15:00,27.75,27.82,27.74,27.79,374785.9589041096,11.4219,11.4507,11.4178,11.4384,374785.9589
2009-05-07 11:20:00,27.78,27.84,27.75,27.83,261344.1780821918,11.4343,11.459,11.4219,11.4549,261344.1781
2009-05-07 11:25:00,27.83,27.85,27.79,27.85,300192.6369863014,11.4549,11.4631,11.4384,11.4631,300192.637
2009-05-07 11:30:00,27.85,27.85,27.77,27.85,279537.6712328767,11.4631,11.4631,11.4302,11.4631,279537.6712
2009-05-07 11:35:00,27.85,27.88,27.84,27.86,264982.87671232875,11.4631,11.4754,11.459,11.4672,264982.8767
2009-05-07 11:40:00,27.85,27.93,27.85,27.91,359482.0205479452,11.4631,11.496,11.4631,11.4878,359482.0205
2009-05-07 11:45:00,27.9,27.93,27.89,27.9,253959.7602739726,11.4837,11.496,11.4796,11.4837,253959.7603
2009-05-07 11:50:00,27.89,27.99,27.89,27.99,266802.22602739726,11.4796,11.5207,11.4796,11.5207,266802.226
2009-05-07 11:55:00,27.99,27.99,27.94,27.99,217144.69178082192,11.5207,11.5207,11.5001,11.5207,217144.6918
2009-05-07 12:00:00,27.99,28.04,27.98,28.02,262628.4246575342,11.5207,11.5413,11.5166,11.5331,262628.4247
2009-05-07 12:05:00,28.02,28.02,27.99,28.0,217893.8356164384,11.5331,11.5331,11.5207,11.5248,217893.8356
2009-05-07 12:10:00,28.0,28.04,28.0,28.03,251926.3698630137,11.5248,11.5413,11.5248,11.5372,251926.3699
2009-05-07 12:15:00,28.03,28.04,28.0,28.01,280821.9178082192,11.5372,11.5413,11.5248,11.5289,280821.9178
2009-05-07 12:20:00,28.0,28.03,27.99,28.03,110980.30821917808,11.5248,11.5372,11.5207,11.5372,110980.3082
2009-05-07 12:25:00,28.03,28.04,28.0,28.03,137628.42465753423,11.5372,11.5413,11.5248,11.5372,137628.4247
2009-05-07 12:30:00,28.04,28.04,27.99,28.02,158818.49315068492,11.5413,11.5413,11.5207,11.5331,158818.4932
2009-05-07 12:35:00,28.01,28.04,27.99,28.02,91823.6301369863,11.5289,11.5413,11.5207,11.5331,91823.6301
2009-05-07 12:40:00,28.02,28.08,28.02,28.08,108839.89726027397,11.5331,11.5578,11.5331,11.5578,108839.8973
2009-05-07 12:45:00,28.08,28.09,28.03,28.07,135916.09589041097,11.5578,11.5619,11.5372,11.5536,135916.0959
2009-05-07 12:50:00,28.06,28.08,28.05,28.06,72559.93150684932,11.5495,11.5578,11.5454,11.5495,72559.9315
2009-05-07 12:55:00,28.06,28.06,28.02,28.03,179687.5,11.5495,11.5495,11.5331,11.5372,179687.5
2009-05-07 13:00:00,28.03,28.04,27.95,27.98,208047.94520547945,11.5372,11.5413,11.5043,11.5166,208047.9452
2009-05-07 13:05:00,27.99,28.0,27.95,27.96,179152.39726027398,11.5207,11.5248,11.5043,11.5084,179152.3973
2009-05-07 13:10:00,27.96,27.99,27.96,27.97,77910.95890410959,11.5084,11.5207,11.5084,11.5125,77910.9589
2009-05-07 13:15:00,27.97,27.98,27.96,27.98,72345.8904109589,11.5125,11.5166,11.5084,11.5166,72345.8904
2009-05-07 13:20:00,27.97,27.99,27.96,27.96,84760.27397260274,11.5125,11.5207,11.5084,11.5084,84760.274
2009-05-07 13:25:00,27.96,27.99,27.96,27.99,78981.16438356164,11.5084,11.5207,11.5084,11.5207,78981.1644
2009-05-07 13:30:00,27.99,27.99,27.98,27.99,68707.19178082192,11.5207,11.5207,11.5166,11.5207,68707.1918
2009-05-07 13:35:00,27.99,28.0,27.98,27.99,106378.42465753424,11.5207,11.5248,11.5166,11.5207,106378.4247
2009-05-07 13:40:00,27.98,27.99,27.91,27.92,192315.92465753423,11.5166,11.5207,11.4878,11.4919,192315.9247
2009-05-07 13:45:00,27.92,27.94,27.89,27.9,184931.50684931508,11.4919,11.5001,11.4796,11.4837,184931.5068
2009-05-07 13:50:00,27.89,27.95,27.89,27.93,135595.03424657535,11.4796,11.5043,11.4796,11.496,135595.0342
2009-05-07 13:55:00,27.92,27.98,27.9,27.96,124143.83561643836,11.4919,11.5166,11.4837,11.5084,124143.8356
2009-05-07 14:00:00,27.95,27.95,27.83,27.87,368364.72602739726,11.5043,11.5043,11.4549,11.4713,368364.726
2009-05-07 14:05:00,27.86,27.92,27.86,27.89,211579.62328767125,11.4672,11.4919,11.4672,11.4796,211579.6233
2009-05-07 14:10:00,27.88,27.91,27.79,27.83,252675.5136986301,11.4754,11.4878,11.4384,11.4549,252675.5137
2009-05-07 14:15:00,27.83,27.88,27.82,27.88,214576.198630137,11.4549,11.4754,11.4507,11.4754,214576.1986
2009-05-07 14:20:00,27.88,27.89,27.84,27.85,132812.5,11.4754,11.4796,11.459,11.4631,132812.5
2009-05-07 14:25:00,27.85,27.85,27.83,27.84,133561.64383561644,11.4631,11.4631,11.4549,11.459,133561.6438
2009-05-07 14:30:00,27.83,27.85,27.81,27.82,197452.9109589041,11.4549,11.4631,11.4466,11.4507,197452.911
2009-05-07 14:35:00,27.82,27.86,27.8,27.82,122966.6095890411,11.4507,11.4672,11.4425,11.4507,122966.6096
2009-05-07 14:40:00,27.81,27.81,27.78,27.78,101990.58219178082,11.4466,11.4466,11.4343,11.4343,101990.5822
2009-05-07 14:45:00,27.79,27.83,27.78,27.83,285958.90410958906,11.4384,11.4549,11.4343,11.4549,285958.9041
2009-05-07 14:50:00,27.82,27.88,27.81,27.83,256100.17123287672,11.4507,11.4754,11.4466,11.4549,256100.1712
2009-05-07 14:55:00,27.82,27.89,27.8,27.86,151969.1780821918,11.4507,11.4796,11.4425,11.4672,151969.1781
2009-05-07 15:00:00,27.86,27.9,27.83,27.85,202910.9589041096,11.4672,11.4837,11.4549,11.4631,202910.9589
2009-05-07 15:05:00,27.85,27.86,27.79,27.81,172517.12328767125,11.4631,11.4672,11.4384,11.4466,172517.1233
2009-05-07 15:10:00,27.81,27.84,27.73,27.74,330907.5342465753,11.4466,11.459,11.4137,11.4178,330907.5342
2009-05-07 15:15:00,27.75,27.75,27.71,27.74,228595.8904109589,11.4219,11.4219,11.4055,11.4178,228595.8904
2009-05-07 15:20:00,27.74,27.8,27.74,27.77,419306.5068493151,11.4178,11.4425,11.4178,11.4302,419306.5068
2009-05-07 15:25:00,27.76,27.8,27.74,27.75,268086.47260273976,11.426,11.4425,11.4178,11.4219,268086.4726
2009-05-07 15:30:00,27.75,27.78,27.66,27.69,304687.5,11.4219,11.4343,11.3849,11.3972,304687.5
2009-05-07 15:35:00,27.69,27.83,27.69,27.82,273651.5410958904,11.3972,11.4549,11.3972,11.4507,273651.5411
2009-05-07 15:40:00,27.82,27.88,27.79,27.84,384631.8493150685,11.4507,11.4754,11.4384,11.459,384631.8493
2009-05-07 15:45:00,27.84,27.92,27.83,27.91,300727.7397260274,11.459,11.4919,11.4549,11.4878,300727.7397
2009-05-07 15:50:00,27.91,27.99,27.88,27.99,469285.102739726,11.4878,11.5207,11.4754,11.5207,469285.1027
2009-05-07 15:55:00,27.99,28.0,27.86,27.86,855308.2191780822,11.5207,11.5248,11.4672,11.4672,855308.2192
2009-05-08 09:30:00,28.13,28.24,27.82,28.07,293450.34246575343,11.5783,11.6236,11.4507,11.5536,293450.3425
2009-05-08 09:35:00,28.06,28.23,28.03,28.22,317851.0273972603,11.5495,11.6195,11.5372,11.6154,317851.0274
2009-05-08 09:40:00,28.23,28.24,28.03,28.18,194456.3356164384,11.6195,11.6236,11.5372,11.5989,194456.3356
2009-05-08 09:45:00,28.18,28.2,28.06,28.11,296553.9383561644,11.5989,11.6072,11.5495,11.5701,296553.9384
2009-05-08 09:50:00,28.11,28.11,27.99,28.03,190389.5547945205,11.5701,11.5701,11.5207,11.5372,190389.5548
2009-05-08 09:55:00,28.03,28.05,27.95,27.96,281892.12328767125,11.5372,11.5454,11.5043,11.5084,281892.1233
2009-05-08 10:00:00,27.97,27.99,27.92,27.99,304901.5410958904,11.5125,11.5207,11.4919,11.5207,304901.5411
2009-05-08 10:05:00,27.99,28.03,27.85,27.85,310466.6095890411,11.5207,11.5372,11.4631,11.4631,310466.6096
2009-05-08 10:10:00,27.85,27.89,27.77,27.85,380244.0068493151,11.4631,11.4796,11.4302,11.4631,380244.0068
2009-05-08 10:15:00,27.85,27.85,27.74,27.77,323951.19863013696,11.4631,11.4631,11.4178,11.4302,323951.1986
2009-05-08 10:20:00,27.76,27.81,27.74,27.76,203981.16438356164,11.426,11.4466,11.4178,11.426,203981.1644
2009-05-08 10:25:00,27.76,27.76,27.67,27.74,284995.7191780822,11.426,11.426,11.389,11.4178,284995.7192
2009-05-08 10:30:00,27.74,27.85,27.7,27.85,158390.4109589041,11.4178,11.4631,11.4014,11.4631,158390.411
2009-05-08 10:35:00,27.84,27.85,27.74,27.79,115796.23287671233,11.459,11.4631,11.4178,11.4384,115796.2329
2009-05-08 10:40:00,27.78,27.78,27.67,27.7,176476.88356164383,11.4343,11.4343,11.389,11.4014,176476.8836
2009-05-08 10:45:00,27.7,27.76,27.66,27.66,339897.2602739726,11.4014,11.426,11.3849,11.3849,339897.2603
2009-05-08 10:50:00,27.66,27.67,27.6,27.67,181827.9109589041,11.3849,11.389,11.3602,11.389,181827.911
2009-05-08 10:55:00,27.67,27.7,27.63,27.68,205051.3698630137,11.389,11.4014,11.3725,11.3931,205051.3699
2009-05-08 11:00:00,27.68,27.81,27.68,27.81,141909.24657534246,11.3931,11.4466,11.3931,11.4466,141909.2466
2009-05-08 11:05:00,27.8,27.81,27.77,27.78,155179.79452054793,11.4425,11.4466,11.4302,11.4343,155179.7945
2009-05-08 11:10:00,27.78,27.85,27.75,27.84,193386.1301369863,11.4343,11.4631,11.4219,11.459,193386.1301
2009-05-08 11:15:00,27.84,27.85,27.78,27.8,197880.99315068487,11.459,11.4631,11.4343,11.4425,197880.9932
2009-05-08 11:20:00,27.81,27.81,27.76,27.77,74379.28082191781,11.4466,11.4466,11.426,11.4302,74379.2808
2009-05-08 11:25:00,27.77,27.81,27.73,27.74,156357.0205479452,11.4302,11.4466,11.4137,11.4178,156357.0205
2009-05-08 11:30:00,27.75,27.8,27.74,27.8,73737.15753424658,11.4219,11.4425,11.4178,11.4425,73737.1575
2009-05-08 11:35:00,27.8,27.82,27.72,27.72,111301.3698630137,11.4425,11.4507,11.4096,11.4096,111301.3699
2009-05-08 11:40:00,27.73,27.83,27.73,27.83,133454.62328767125,11.4137,11.4549,11.4137,11.4549,133454.6233
2009-05-08 11:45:00,27.83,27.83,27.75,27.77,155286.81506849316,11.4549,11.4549,11.4219,11.4302,155286.8151
2009-05-08 11:50:00,27.76,27.83,27.76,27.8,113227.7397260274,11.426,11.4549,11.426,11.4425,113227.7397
2009-05-08 11:55:00,27.8,27.81,27.79,27.81,109910.10273972603,11.4425,11.4466,11.4384,11.4466,109910.1027
2009-05-08 12:00:00,27.82,27.83,27.78,27.78,144798.801369863,11.4507,11.4549,11.4343,11.4343,144798.8014
2009-05-08 12:05:00,27.78,27.82,27.77,27.8,134952.9109589041,11.4343,11.4507,11.4302,11.4425,134952.911
2009-05-08 12:10:00,27.79,27.83,27.78,27.8,126391.26712328767,11.4384,11.4549,11.4343,11.4425,126391.2671
2009-05-08 12:15:00,27.8,27.82,27.77,27.81,127033.3904109589,11.4425,11.4507,11.4302,11.4466,127033.3904
2009-05-08 12:20:00,27.8,27.82,27.76,27.77,126712.32876712328,11.4425,11.4507,11.426,11.4302,126712.3288
2009-05-08 12:25:00,27.77,27.79,27.75,27.77,76626.71232876713,11.4302,11.4384,11.4219,11.4302,76626.7123
2009-05-08 12:30:00,27.78,27.8,27.76,27.79,104023.97260273973,11.4343,11.4425,11.426,11.4384,104023.9726
2009-05-08 12:35:00,27.79,27.82,27.78,27.8,107983.73287671233,11.4384,11.4507,11.4343,11.4425,107983.7329
2009-05-08 12:40:00,27.8,27.84,27.79,27.82,168129.2808219178,11.4425,11.459,11.4384,11.4507,168129.2808
2009-05-08 12:45:00,27.82,27.82,27.76,27.77,131314.2123287671,11.4507,11.4507,11.426,11.4302,131314.2123
2009-05-08 12:50:00,27.77,27.81,27.75,27.81,103916.95205479451,11.4302,11.4466,11.4219,11.4466,103916.9521
2009-05-08 12:55:00,27.81,27.9,27.8,27.89,230094.1780821918,11.4466,11.4837,11.4425,11.4796,230094.1781
2009-05-08 13:00:00,27.89,27.89,27.86,27.87,165453.76712328766,11.4796,11.4796,11.4672,11.4713,165453.7671
2009-05-08 13:05:00,27.86,27.87,27.84,27.85,140732.0205479452,11.4672,11.4713,11.459,11.4631,140732.0205
2009-05-08 13:10:00,27.86,27.87,27.84,27.86,133561.64383561644,11.4672,11.4713,11.459,11.4672,133561.6438
2009-05-08 13:15:00,27.86,27.87,27.84,27.86,126284.24657534246,11.4672,11.4713,11.459,11.4672,126284.2466
2009-05-08 13:20:00,27.87,27.92,27.86,27.92,176476.88356164383,11.4713,11.4919,11.4672,11.4919,176476.8836
2009-05-08 13:25:00,27.92,27.92,27.85,27.87,90646.40410958904,11.4919,11.4919,11.4631,11.4713,90646.4041
2009-05-08 13:30:00,27.88,27.88,27.84,27.88,100706.33561643836,11.4754,11.4754,11.459,11.4754,100706.3356
2009-05-08 13:35:00,27.87,27.89,27.85,27.86,100813.35616438356,11.4713,11.4796,11.4631,11.4672,100813.3562
2009-05-08 13:40:00,27.85,27.86,27.85,27.85,50085.61643835616,11.4631,11.4672,11.4631,11.4631,50085.6164
2009-05-08 13:45:00,27.85,27.92,27.84,27.92,190496.5753424657,11.4631,11.4919,11.459,11.4919,190496.5753
2009-05-08 13:50:00,27.91,27.93,27.85,27.87,132812.5,11.4878,11.496,11.4631,11.4713,132812.5
2009-05-08 13:55:00,27.87,27.9,27.86,27.88,65924.65753424658,11.4713,11.4837,11.4672,11.4754,65924.6575
2009-05-08 14:00:00,27.88,27.95,27.88,27.93,142765.4109589041,11.4754,11.5043,11.4754,11.496,142765.411
2009-05-08 14:05:00,27.93,27.94,27.89,27.9,120184.07534246576,11.496,11.5001,11.4796,11.4837,120184.0753
2009-05-08 14:10:00,27.89,27.97,27.89,27.96,85402.39726027397,11.4796,11.5125,11.4796,11.5084,85402.3973
2009-05-08 14:15:00,27.96,27.99,27.9,27.94,211151.5410958904,11.5084,11.5207,11.4837,11.5001,211151.5411
2009-05-08 14:20:00,27.94,27.95,27.92,27.94,98994.00684931508,11.5001,11.5043,11.4919,11.5001,98994.0068
2009-05-08 14:25:00,27.95,27.95,27.92,27.92,79730.30821917808,11.5043,11.5043,11.4919,11.4919,79730.3082
2009-05-08 14:30:00,27.93,27.95,27.93,27.94,76091.6095890411,11.496,11.5043,11.496,11.5001,76091.6096
2009-05-08 14:35:00,27.94,27.95,27.92,27.94,73416.09589041096,11.5001,11.5043,11.4919,11.5001,73416.0959
2009-05-08 14:40:00,27.94,27.94,27.91,27.93,104666.09589041096,11.5001,11.5001,11.4878,11.496,104666.0959
2009-05-08 14:45:00,27.93,28.07,27.92,27.99,929152.397260274,11.496,11.5536,11.4919,11.5207,929152.3973
2009-05-08 14:50:00,27.99,28.06,27.99,28.0,408497.4315068493,11.5207,11.5495,11.5207,11.5248,408497.4315
2009-05-08 14:55:00,28.0,28.03,27.95,27.95,192744.00684931508,11.5248,11.5372,11.5043,11.5043,192744.0068
2009-05-08 15:00:00,27.96,27.99,27.89,27.91,205051.3698630137,11.5084,11.5207,11.4796,11.4878,205051.3699
2009-05-08 15:05:00,27.91,27.91,27.83,27.88,190924.65753424657,11.4878,11.4878,11.4549,11.4754,190924.6575
2009-05-08 15:10:00,27.87,27.89,27.85,27.88,91288.52739726027,11.4713,11.4796,11.4631,11.4754,91288.5274
2009-05-08 15:15:00,27.88,27.89,27.85,27.85,247110.44520547945,11.4754,11.4796,11.4631,11.4631,247110.4452
2009-05-08 15:20:00,27.85,27.87,27.8,27.82,188356.16438356164,11.4631,11.4713,11.4425,11.4507,188356.1644
2009-05-08 15:25:00,27.83,27.87,27.79,27.79,201733.7328767124,11.4549,11.4713,11.4384,11.4384,201733.7329
2009-05-08 15:30:00,27.8,27.84,27.76,27.82,290453.76712328766,11.4425,11.459,11.426,11.4507,290453.7671
2009-05-08 15:35:00,27.82,27.85,27.81,27.82,156892.12328767125,11.4507,11.4631,11.4466,11.4507,156892.1233
2009-05-08 15:40:00,27.82,27.84,27.78,27.84,452375.8561643836,11.4507,11.459,11.4343,11.459,452375.8562
2009-05-08 15:45:00,27.85,27.85,27.76,27.76,315389.55479452055,11.4631,11.4631,11.426,11.426,315389.5548
2009-05-08 15:50:00,27.76,27.81,27.73,27.78,530821.9178082192,11.426,11.4466,11.4137,11.4343,530821.9178
2009-05-08 15:55:00,27.79,27.92,27.79,27.91,756956.3356164384,11.4384,11.4919,11.4384,11.4878,756956.3356
2009-05-11 09:30:00,27.74,28.0,27.63,27.88,350385.27397260274,11.4178,11.5248,11.3725,11.4754,350385.274
2009-05-11 09:35:00,27.9,27.9,27.65,27.78,207084.7602739726,11.4837,11.4837,11.3808,11.4343,207084.7603
2009-05-11 09:40:00,27.78,27.85,27.69,27.75,177440.0684931507,11.4343,11.4631,11.3972,11.4219,177440.0685
2009-05-11 09:45:00,27.76,27.87,27.69,27.75,229452.0547945205,11.426,11.4713,11.3972,11.4219,229452.0548
2009-05-11 09:50:00,27.76,27.85,27.75,27.85,200235.44520547945,11.426,11.4631,11.4219,11.4631,200235.4452
2009-05-11 09:55:00,27.83,27.87,27.82,27.86,183647.2602739726,11.4549,11.4713,11.4507,11.4672,183647.2603
2009-05-11 10:00:00,27.87,27.99,27.84,27.99,276755.1369863014,11.4713,11.5207,11.459,11.5207,276755.137
2009-05-11 10:05:00,27.99,28.02,27.98,28.01,336793.66438356164,11.5207,11.5331,11.5166,11.5289,336793.6644
2009-05-11 10:10:00,28.02,28.17,28.01,28.11,578553.0821917808,11.5331,11.5948,11.5289,11.5701,578553.0822
2009-05-11 10:15:00,28.11,28.12,28.03,28.06,342572.77397260274,11.5701,11.5742,11.5372,11.5495,342572.774
2009-05-11 10:20:00,28.05,28.09,27.99,27.99,359160.9589041096,11.5454,11.5619,11.5207,11.5207,359160.9589
2009-05-11 10:25:00,27.99,27.99,27.91,27.91,168557.36301369863,11.5207,11.5207,11.4878,11.4878,168557.363
2009-05-11 10:30:00,27.91,27.97,27.89,27.95,174657.53424657535,11.4878,11.5125,11.4796,11.5043,174657.5342
2009-05-11 10:35:00,27.96,27.99,27.95,27.98,221853.59589041097,11.5084,11.5207,11.5043,11.5166,221853.5959
2009-05-11 10:40:00,27.97,27.99,27.96,27.96,186429.794520548,11.5125,11.5207,11.5084,11.5084,186429.7945
2009-05-11 10:45:00,27.97,28.02,27.95,27.98,134524.82876712328,11.5125,11.5331,11.5043,11.5166,134524.8288
2009-05-11 10:50:00,27.97,27.98,27.94,27.96,128103.59589041096,11.5125,11.5166,11.5001,11.5084,128103.5959
2009-05-11 10:55:00,27.96,27.99,27.91,27.95,210295.37671232875,11.5084,11.5207,11.4878,11.5043,210295.3767
2009-05-11 11:00:00,27.95,27.95,27.87,27.88,120184.07534246576,11.5043,11.5043,11.4713,11.4754,120184.0753
2009-05-11 11:05:00,27.87,27.89,27.85,27.86,125000.0,11.4713,11.4796,11.4631,11.4672,125000.0
2009-05-11 11:10:00,27.86,27.93,27.85,27.93,109482.0205479452,11.4672,11.496,11.4631,11.496,109482.0205
2009-05-11 11:15:00,27.93,27.99,27.92,27.96,131528.25342465754,11.496,11.5207,11.4919,11.5084,131528.2534
2009-05-11 11:20:00,27.96,27.97,27.94,27.95,72131.8493150685,11.5084,11.5125,11.5001,11.5043,72131.8493
2009-05-11 11:25:00,27.96,27.96,27.88,27.89,209225.17123287672,11.5084,11.5084,11.4754,11.4796,209225.1712
2009-05-11 11:30:00,27.89,27.9,27.86,27.88,174978.59589041097,11.4796,11.4837,11.4672,11.4754,174978.5959
2009-05-11 11:35:00,27.88,27.97,27.87,27.95,223565.92465753423,11.4754,11.5125,11.4713,11.5043,223565.9247
2009-05-11 11:40:00,27.96,27.99,27.94,27.98,145226.88356164383,11.5084,11.5207,11.5001,11.5166,145226.8836
2009-05-11 11:45:00,27.99,27.99,27.97,27.99,97602.7397260274,11.5207,11.5207,11.5125,11.5207,97602.7397
2009-05-11 11:50:00,27.99,27.99,27.96,27.99,126605.30821917808,11.5207,11.5207,11.5084,11.5207,126605.3082
2009-05-11 11:55:00,27.99,28.03,27.97,27.99,133561.64383561644,11.5207,11.5372,11.5125,11.5207,133561.6438
2009-05-11 12:00:00,27.98,28.0,27.96,28.0,77054.79452054795,11.5166,11.5248,11.5084,11.5248,77054.7945
2009-05-11 12:05:00,28.0,28.03,27.99,28.02,92572.77397260274,11.5248,11.5372,11.5207,11.5331,92572.774
2009-05-11 12:10:00,28.01,28.03,27.99,28.02,68172.0890410959,11.5289,11.5372,11.5207,11.5331,68172.089
2009-05-11 12:15:00,28.03,28.05,28.01,28.03,80372.43150684932,11.5372,11.5454,11.5289,11.5372,80372.4315
2009-05-11 12:20:00,28.03,28.04,28.0,28.01,51476.88356164384,11.5372,11.5413,11.5248,11.5289,51476.8836
2009-05-11 12:25:00,28.0,28.03,27.99,27.99,76947.77397260274,11.5248,11.5372,11.5207,11.5207,76947.774
2009-05-11 12:30:00,27.99,28.0,27.98,27.99,69349.31506849315,11.5207,11.5248,11.5166,11.5207,69349.3151
2009-05-11 12:35:00,27.99,28.0,27.99,28.0,50299.65753424657,11.5207,11.5248,11.5207,11.5248,50299.6575
2009-05-11 12:40:00,28.0,28.0,27.99,28.0,67636.98630136986,11.5248,11.5248,11.5207,11.5248,67636.9863
2009-05-11 12:45:00,27.99,28.01,27.98,27.98,61750.85616438357,11.5207,11.5289,11.5166,11.5166,61750.8562
2009-05-11 12:50:00,27.98,27.99,27.95,27.96,47196.061643835616,11.5166,11.5207,11.5043,11.5084,47196.0616
2009-05-11 12:55:00,27.97,27.98,27.94,27.95,64319.349315068495,11.5125,11.5166,11.5001,11.5043,64319.3493
2009-05-11 13:00:00,27.94,27.95,27.87,27.88,97816.7808219178,11.5001,11.5043,11.4713,11.4754,97816.7808
2009-05-11 13:05:00,27.87,27.88,27.85,27.85,220783.3904109589,11.4713,11.4754,11.4631,11.4631,220783.3904
2009-05-11 13:10:00,27.85,27.85,27.85,27.85,116973.4589041096,11.4631,11.4631,11.4631,11.4631,116973.4589
2009-05-11 13:15:00,27.85,27.85,27.82,27.82,227846.7465753425,11.4631,11.4631,11.4507,11.4507,227846.7466
2009-05-11 13:20:00,27.82,27.83,27.8,27.81,213827.0547945205,11.4507,11.4549,11.4425,11.4466,213827.0548
2009-05-11 13:25:00,27.81,27.83,27.8,27.82,134310.7876712329,11.4466,11.4549,11.4425,11.4507,134310.7877
2009-05-11 13:30:00,27.82,27.86,27.82,27.85,125000.0,11.4507,11.4672,11.4507,11.4631,125000.0
2009-05-11 13:35:00,27.86,27.93,27.85,27.91,321168.66438356164,11.4672,11.496,11.4631,11.4878,321168.6644
2009-05-11 13:40:00,27.92,27.92,27.89,27.91,121789.38356164384,11.4919,11.4919,11.4796,11.4878,121789.3836
2009-05-11 13:45:00,27.9,27.91,27.86,27.87,130779.1095890411,11.4837,11.4878,11.4672,11.4713,130779.1096
2009-05-11 13:50:00,27.87,27.88,27.85,27.85,173159.24657534246,11.4713,11.4754,11.4631,11.4631,173159.2466
2009-05-11 13:55:00,27.85,27.89,27.85,27.88,96425.51369863014,11.4631,11.4796,11.4631,11.4754,96425.5137
2009-05-11 14:00:00,27.88,27.88,27.82,27.82,79088.18493150685,11.4754,11.4754,11.4507,11.4507,79088.1849
2009-05-11 14:05:00,27.82,27.85,27.82,27.85,81977.7397260274,11.4507,11.4631,11.4507,11.4631,81977.7397
2009-05-11 14:10:00,27.85,27.87,27.85,27.85,79302.22602739726,11.4631,11.4713,11.4631,11.4631,79302.226
2009-05-11 14:15:00,27.85,27.88,27.84,27.85,127782.53424657536,11.4631,11.4754,11.459,11.4631,127782.5342
2009-05-11 14:20:00,27.85,27.89,27.85,27.87,96960.61643835616,11.4631,11.4796,11.4631,11.4713,96960.6164
2009-05-11 14:25:00,27.87,27.9,27.86,27.89,71168.66438356164,11.4713,11.4837,11.4672,11.4796,71168.6644
2009-05-11 14:30:00,27.89,27.92,27.86,27.88,110766.26712328767,11.4796,11.4919,11.4672,11.4754,110766.2671
2009-05-11 14:35:00,27.88,27.91,27.85,27.88,119541.95205479451,11.4754,11.4878,11.4631,11.4754,119541.9521
2009-05-11 14:40:00,27.89,27.92,27.88,27.92,66566.78082191781,11.4796,11.4919,11.4754,11.4919,66566.7808
2009-05-11 14:45:00,27.91,27.94,27.9,27.94,96425.51369863014,11.4878,11.5001,11.4837,11.5001,96425.5137
2009-05-11 14:50:00,27.94,27.94,27.93,27.94,54366.438356164384,11.5001,11.5001,11.496,11.5001,54366.4384
2009-05-11 14:55:00,27.94,27.94,27.86,27.87,122110.44520547944,11.5001,11.5001,11.4672,11.4713,122110.4452
2009-05-11 15:00:00,27.87,27.87,27.85,27.85,101669.5205479452,11.4713,11.4713,11.4631,11.4631,101669.5205
2009-05-11 15:05:00,27.85,27.85,27.83,27.85,100492.29452054796,11.4631,11.4631,11.4549,11.4631,100492.2945
2009-05-11 15:10:00,27.85,27.89,27.85,27.85,122859.5890410959,11.4631,11.4796,11.4631,11.4631,122859.589
2009-05-11 15:15:00,27.85,27.89,27.85,27.87,116866.43835616438,11.4631,11.4796,11.4631,11.4713,116866.4384
2009-05-11 15:20:00,27.87,27.87,27.83,27.85,198309.0753424657,11.4713,11.4713,11.4549,11.4631,198309.0753
2009-05-11 15:25:00,27.85,27.85,27.81,27.85,213184.93150684933,11.4631,11.4631,11.4466,11.4631,213184.9315
2009-05-11 15:30:00,27.85,27.85,27.81,27.83,145761.98630136988,11.4631,11.4631,11.4466,11.4549,145761.9863
2009-05-11 15:35:00,27.83,27.85,27.82,27.85,133668.66438356164,11.4549,11.4631,11.4507,11.4631,133668.6644
2009-05-11 15:40:00,27.85,27.9,27.83,27.87,198309.0753424657,11.4631,11.4837,11.4549,11.4713,198309.0753
2009-05-11 15:45:00,27.88,27.95,27.87,27.91,248394.69178082192,11.4754,11.5043,11.4713,11.4878,248394.6918
2009-05-11 15:50:00,27.9,27.94,27.87,27.92,245184.0753424657,11.4837,11.5001,11.4713,11.4919,245184.0753
2009-05-11 15:55:00,27.93,27.93,27.83,27.85,535102.7397260274,11.496,11.496,11.4549,11.4631,535102.7397
2009-05-12 09:30:00,27.9,28.21,27.9,28.18,325770.5479452055,11.4837,11.6113,11.4837,11.5989,325770.5479
2009-05-12 09:35:00,28.19,28.22,28.14,28.17,332191.7808219178,11.603,11.6154,11.5825,11.5948,332191.7808
2009-05-12 09:40:00,28.17,28.19,28.1,28.13,293771.40410958906,11.5948,11.603,11.566,11.5783,293771.4041
2009-05-12 09:45:00,28.12,28.22,28.1,28.22,192958.04794520547,11.5742,11.6154,11.566,11.6154,192958.0479
2009-05-12 09:50:00,28.22,28.26,28.17,28.24,292166.09589041094,11.6154,11.6318,11.5948,11.6236,292166.0959
2009-05-12 09:55:00,28.24,28.25,28.12,28.13,149400.68493150684,11.6236,11.6277,11.5742,11.5783,149400.6849
2009-05-12 10:00:00,28.12,28.15,28.04,28.15,302333.0479452055,11.5742,11.5866,11.5413,11.5866,302333.0479
2009-05-12 10:05:00,28.15,28.22,28.13,28.21,238976.88356164383,11.5866,11.6154,11.5783,11.6113,238976.8836
2009-05-12 10:10:00,28.21,28.22,28.15,28.15,167808.2191780822,11.6113,11.6154,11.5866,11.5866,167808.2192
2009-05-12 10:15:00,28.15,28.16,28.06,28.07,141695.20547945207,11.5866,11.5907,11.5495,11.5536,141695.2055
2009-05-12 10:20:00,28.06,28.17,28.04,28.04,195419.5205479452,11.5495,11.5948,11.5413,11.5413,195419.5205
2009-05-12 10:25:00,28.04,28.09,28.03,28.08,116545.37671232875,11.5413,11.5619,11.5372,11.5578,116545.3767
2009-05-12 10:30:00,28.07,28.07,28.02,28.04,129708.90410958904,11.5536,11.5536,11.5331,11.5413,129708.9041
2009-05-12 10:35:00,28.04,28.05,27.99,27.99,85830.4794520548,11.5413,11.5454,11.5207,11.5207,85830.4795
2009-05-12 10:40:00,27.99,28.08,27.96,28.08,144691.7808219178,11.5207,11.5578,11.5084,11.5578,144691.7808
2009-05-12 10:45:00,28.08,28.09,28.0,28.09,152183.2191780822,11.5578,11.5619,11.5248,11.5619,152183.2192
2009-05-12 10:50:00,28.08,28.13,28.05,28.13,145976.02739726027,11.5578,11.5783,11.5454,11.5783,145976.0274
2009-05-12 10:55:00,28.12,28.16,28.07,28.16,124571.91780821918,11.5742,11.5907,11.5536,11.5907,124571.9178
2009-05-12 11:00:00,28.14,28.16,28.1,28.13,137093.3219178082,11.5825,11.5907,11.566,11.5783,137093.3219
2009-05-12 11:05:00,28.13,28.15,28.09,28.1,110124.14383561644,11.5783,11.5866,11.5619,11.566,110124.1438
2009-05-12 11:10:00,28.11,28.13,28.07,28.11,129708.90410958904,11.5701,11.5783,11.5536,11.5701,129708.9041
2009-05-12 11:15:00,28.11,28.11,28.07,28.07,168343.3219178082,11.5701,11.5701,11.5536,11.5536,168343.3219
2009-05-12 11:20:00,28.07,28.08,28.01,28.02,125963.18493150684,11.5536,11.5578,11.5289,11.5331,125963.1849
2009-05-12 11:25:00,28.02,28.06,28.01,28.06,131207.19178082192,11.5331,11.5495,11.5289,11.5495,131207.1918
2009-05-12 11:30:00,28.04,28.06,28.01,28.03,184503.42465753423,11.5413,11.5495,11.5289,11.5372,184503.4247
2009-05-12 11:35:00,28.04,28.11,28.03,28.11,174657.53424657535,11.5413,11.5701,11.5372,11.5701,174657.5342
2009-05-12 11:40:00,28.1,28.14,28.09,28.14,93321.91780821918,11.566,11.5825,11.5619,11.5825,93321.9178
2009-05-12 11:45:00,28.13,28.13,28.11,28.13,158390.4109589041,11.5783,11.5783,11.5701,11.5783,158390.411
2009-05-12 11:50:00,28.12,28.18,28.12,28.18,168236.301369863,11.5742,11.5989,11.5742,11.5989,168236.3014
2009-05-12 11:55:00,28.17,28.21,28.13,28.21,100385.27397260274,11.5948,11.6113,11.5783,11.6113,100385.274
2009-05-12 12:00:00,28.2,28.25,28.19,28.24,120933.2191780822,11.6072,11.6277,11.603,11.6236,120933.2192
2009-05-12 12:05:00,28.24,28.26,28.22,28.25,224422.0890410959,11.6236,11.6318,11.6154,11.6277,224422.089
2009-05-12 12:10:00,28.25,28.33,28.25,28.27,324807.3630136986,11.6277,11.6607,11.6277,11.636,324807.363
2009-05-12 12:15:00,28.27,28.29,28.27,28.27,89148.11643835617,11.636,11.6442,11.636,11.636,89148.1164
2009-05-12 12:20:00,28.27,28.36,28.27,28.33,211151.5410958904,11.636,11.673,11.636,11.6607,211151.5411
2009-05-12 12:25:00,28.34,28.39,28.33,28.39,227204.62328767125,11.6648,11.6854,11.6607,11.6854,227204.6233
2009-05-12 12:30:00,28.38,28.43,28.38,28.41,222495.7191780822,11.6812,11.7018,11.6812,11.6936,222495.7192
2009-05-12 12:35:00,28.41,28.44,28.41,28.43,180864.7260273973,11.6936,11.7059,11.6936,11.7018,180864.726
2009-05-12 12:40:00,28.43,28.45,28.42,28.44,183540.2397260274,11.7018,11.7101,11.6977,11.7059,183540.2397
2009-05-12 12:45:00,28.45,28.5,28.42,28.49,466395.5479452055,11.7101,11.7306,11.6977,11.7265,466395.5479
2009-05-12 12:50:00,28.49,28.49,28.41,28.41,277290.2397260274,11.7265,11.7265,11.6936,11.6936,277290.2397
2009-05-12 12:55:00,28.42,28.42,28.37,28.39,129280.82191780822,11.6977,11.6977,11.6771,11.6854,129280.8219
2009-05-12 13:00:00,28.38,28.39,28.36,28.36,107448.6301369863,11.6812,11.6854,11.673,11.673,107448.6301
2009-05-12 13:05:00,28.36,28.37,28.33,28.34,56399.82876712329,11.673,11.6771,11.6607,11.6648,56399.8288
2009-05-12 13:10:00,28.34,28.38,28.34,28.38,144905.8219178082,11.6648,11.6812,11.6648,11.6812,144905.8219
2009-05-12 13:15:00,28.37,28.38,28.37,28.37,37243.15068493151,11.6771,11.6812,11.6771,11.6771,37243.1507
2009-05-12 13:20:00,28.38,28.38,28.34,28.35,61750.85616438357,11.6812,11.6812,11.6648,11.6689,61750.8562
2009-05-12 13:25:00,28.34,28.37,28.3,28.35,262414.38356164383,11.6648,11.6771,11.6483,11.6689,262414.3836
2009-05-12 13:30:00,28.35,28.36,28.33,28.33,78767.12328767123,11.6689,11.673,11.6607,11.6607,78767.1233
2009-05-12 13:35:00,28.33,28.37,28.31,28.31,133133.56164383562,11.6607,11.6771,11.6524,11.6524,133133.5616
2009-05-12 13:40:00,28.31,28.32,28.3,28.3,82191.78082191781,11.6524,11.6565,11.6483,11.6483,82191.7808
2009-05-12 13:45:00,28.3,28.31,28.28,28.29,163527.39726027398,11.6483,11.6524,11.6401,11.6442,163527.3973
2009-05-12 13:50:00,28.29,28.29,28.27,28.28,82940.92465753424,11.6442,11.6442,11.636,11.6401,82940.9247
2009-05-12 13:55:00,28.28,28.29,28.27,28.27,75128.42465753424,11.6401,11.6442,11.636,11.636,75128.4247
2009-05-12 14:00:00,28.27,28.27,28.23,28.26,207619.86301369863,11.636,11.636,11.6195,11.6318,207619.863
2009-05-12 14:05:00,28.26,28.33,28.26,28.3,225599.3150684932,11.6318,11.6607,11.6318,11.6483,225599.3151
2009-05-12 14:10:00,28.3,28.31,28.28,28.28,72988.01369863014,11.6483,11.6524,11.6401,11.6401,72988.0137
2009-05-12 14:15:00,28.28,28.31,28.26,28.27,144049.65753424657,11.6401,11.6524,11.6318,11.636,144049.6575
2009-05-12 14:20:00,28.27,28.27,28.21,28.22,121575.34246575342,11.636,11.636,11.6113,11.6154,121575.3425
2009-05-12 14:25:00,28.21,28.25,28.19,28.25,143193.49315068492,11.6113,11.6277,11.603,11.6277,143193.4932
2009-05-12 14:30:00,28.25,28.28,28.23,28.26,145654.96575342465,11.6277,11.6401,11.6195,11.6318,145654.9658
2009-05-12 14:35:00,28.27,28.3,28.24,28.27,162992.29452054793,11.636,11.6483,11.6236,11.636,162992.2945
2009-05-12 14:40:00,28.27,28.31,28.25,28.28,125749.14383561644,11.636,11.6524,11.6277,11.6401,125749.1438
2009-05-12 14:45:00,28.28,28.34,28.27,28.34,151434.07534246577,11.6401,11.6648,11.636,11.6648,151434.0753
2009-05-12 14:50:00,28.34,28.37,28.33,28.36,110445.20547945204,11.6648,11.6771,11.6607,11.673,110445.2055
2009-05-12 14:55:00,28.36,28.45,28.36,28.42,206335.61643835617,11.673,11.7101,11.673,11.6977,206335.6164
2009-05-12 15:00:00,28.41,28.49,28.41,28.44,152932.36301369863,11.6936,11.7265,11.6936,11.7059,152932.363
2009-05-12 15:05:00,28.45,28.49,28.44,28.46,100920.37671232875,11.7101,11.7265,11.7059,11.7142,100920.3767
2009-05-12 15:10:00,28.45,28.48,28.4,28.48,237264.5547945205,11.7101,11.7224,11.6895,11.7224,237264.5548
2009-05-12 15:15:00,28.47,28.49,28.44,28.48,93857.0205479452,11.7183,11.7265,11.7059,11.7224,93857.0205
2009-05-12 15:20:00,28.48,28.5,28.47,28.49,141374.14383561644,11.7224,11.7306,11.7183,11.7265,141374.1438
2009-05-12 15:25:00,28.5,28.57,28.49,28.53,231699.48630136988,11.7306,11.7594,11.7265,11.743,231699.4863
2009-05-12 15:30:00,28.53,28.56,28.5,28.51,174015.4109589041,11.743,11.7553,11.7306,11.7347,174015.411
2009-05-12 15:35:00,28.51,28.51,28.47,28.47,190389.5547945205,11.7347,11.7347,11.7183,11.7183,190389.5548
2009-05-12 15:40:00,28.48,28.48,28.42,28.45,383775.68493150687,11.7224,11.7224,11.6977,11.7101,383775.6849
2009-05-12 15:45:00,28.46,28.47,28.42,28.42,215432.36301369863,11.7142,11.7183,11.6977,11.6977,215432.363
2009-05-12 15:50:00,28.42,28.45,28.38,28.39,299122.4315068493,11.6977,11.7101,11.6812,11.6854,299122.4315
2009-05-12 15:55:00,28.39,28.43,28.37,28.41,594820.205479452,11.6854,11.7018,11.6771,11.6936,594820.2055
2009-05-13 09:30:00,28.47,28.49,28.13,28.38,515410.9589041096,11.7183,11.7265,11.5783,11.6812,515410.9589
2009-05-13 09:35:00,28.35,28.46,28.26,28.44,299229.4520547945,11.6689,11.7142,11.6318,11.7059,299229.4521
2009-05-13 09:40:00,28.44,28.49,28.4,28.47,264661.81506849313,11.7059,11.7265,11.6895,11.7183,264661.8151
2009-05-13 09:45:00,28.47,28.8,28.43,28.7,691673.801369863,11.7183,11.8541,11.7018,11.813,691673.8014
2009-05-13 09:50:00,28.7,28.71,28.61,28.62,273651.5410958904,11.813,11.8171,11.7759,11.78,273651.5411
2009-05-13 09:55:00,28.63,28.68,28.59,28.63,222281.6780821918,11.7841,11.8047,11.7677,11.7841,222281.6781
2009-05-13 10:00:00,28.62,28.62,28.51,28.53,209760.2739726028,11.78,11.78,11.7347,11.743,209760.274
2009-05-13 10:05:00,28.53,28.6,28.52,28.53,183219.1780821918,11.743,11.7718,11.7389,11.743,183219.1781
2009-05-13 10:10:00,28.53,28.6,28.53,28.58,143193.49315068492,11.743,11.7718,11.743,11.7636,143193.4932
2009-05-13 10:15:00,28.57,28.59,28.54,28.56,186857.87671232875,11.7594,11.7677,11.7471,11.7553,186857.8767
2009-05-13 10:20:00,28.55,28.61,28.53,28.61,154109.5890410959,11.7512,11.7759,11.743,11.7759,154109.589
2009-05-13 10:25:00,28.62,28.69,28.61,28.67,154965.75342465754,11.78,11.8088,11.7759,11.8006,154965.7534
2009-05-13 10:30:00,28.67,28.68,28.62,28.64,126070.20547945204,11.8006,11.8047,11.78,11.7883,126070.2055
2009-05-13 10:35:00,28.64,28.66,28.59,28.63,115261.1301369863,11.7883,11.7965,11.7677,11.7841,115261.1301
2009-05-13 10:40:00,28.63,28.63,28.54,28.54,181078.7671232877,11.7841,11.7841,11.7471,11.7471,181078.7671
2009-05-13 10:45:00,28.54,28.62,28.51,28.52,241331.3356164384,11.7471,11.78,11.7347,11.7389,241331.3356
2009-05-13 10:50:00,28.52,28.57,28.51,28.51,112371.57534246576,11.7389,11.7594,11.7347,11.7347,112371.5753
2009-05-13 10:55:00,28.51,28.52,28.43,28.44,142658.3904109589,11.7347,11.7389,11.7018,11.7059,142658.3904
2009-05-13 11:00:00,28.43,28.45,28.42,28.44,153574.48630136988,11.7018,11.7101,11.6977,11.7059,153574.4863
2009-05-13 11:05:00,28.44,28.47,28.4,28.41,187392.9794520548,11.7059,11.7183,11.6895,11.6936,187392.9795
2009-05-13 11:10:00,28.41,28.42,28.38,28.38,72559.93150684932,11.6936,11.6977,11.6812,11.6812,72559.9315
2009-05-13 11:15:00,28.39,28.4,28.33,28.4,136558.2191780822,11.6854,11.6895,11.6607,11.6895,136558.2192
2009-05-13 11:20:00,28.4,28.4,28.36,28.38,106592.46575342468,11.6895,11.6895,11.673,11.6812,106592.4658
2009-05-13 11:25:00,28.38,28.38,28.34,28.34,83476.02739726027,11.6812,11.6812,11.6648,11.6648,83476.0274
2009-05-13 11:30:00,28.34,28.34,28.29,28.31,143621.57534246577,11.6648,11.6648,11.6442,11.6524,143621.5753
2009-05-13 11:35:00,28.31,28.31,28.21,28.23,260916.09589041097,11.6524,11.6524,11.6113,11.6195,260916.0959
2009-05-13 11:40:00,28.22,28.23,28.13,28.13,219285.102739726,11.6154,11.6195,11.5783,11.5783,219285.1027
2009-05-13 11:45:00,28.13,28.19,28.13,28.18,132170.37671232875,11.5783,11.603,11.5783,11.5989,132170.3767
2009-05-13 11:50:00,28.18,28.2,28.17,28.18,102204.62328767125,11.5989,11.6072,11.5948,11.5989,102204.6233
2009-05-13 11:55:00,28.17,28.2,28.16,28.18,97602.7397260274,11.5948,11.6072,11.5907,11.5989,97602.7397
2009-05-13 12:00:00,28.18,28.26,28.15,28.23,104773.11643835616,11.5989,11.6318,11.5866,11.6195,104773.1164
2009-05-13 12:05:00,28.23,28.25,28.23,28.24,101241.43835616438,11.6195,11.6277,11.6195,11.6236,101241.4384
2009-05-13 12:10:00,28.24,28.31,28.23,28.3,105308.2191780822,11.6236,11.6524,11.6195,11.6483,105308.2192
2009-05-13 12:15:00,28.29,28.3,28.28,28.3,45697.77397260274,11.6442,11.6483,11.6401,11.6483,45697.774
2009-05-13 12:20:00,28.3,28.3,28.27,28.27,33283.390410958906,11.6483,11.6483,11.636,11.636,33283.3904
2009-05-13 12:25:00,28.27,28.27,28.25,28.26,37564.21232876712,11.636,11.636,11.6277,11.6318,37564.2123
2009-05-13 12:30:00,28.26,28.26,28.21,28.22,92679.79452054796,11.6318,11.6318,11.6113,11.6154,92679.7945
2009-05-13 12:35:00,28.21,28.24,28.21,28.23,67101.88356164383,11.6113,11.6236,11.6113,11.6195,67101.8836
2009-05-13 12:40:00,28.23,28.24,28.21,28.22,36172.94520547945,11.6195,11.6236,11.6113,11.6154,36172.9452
2009-05-13 12:45:00,28.22,28.22,28.18,28.19,126284.24657534246,11.6154,11.6154,11.5989,11.603,126284.2466
2009-05-13 12:50:00,28.18,28.2,28.16,28.2,96104.45205479451,11.5989,11.6072,11.5907,11.6072,96104.4521
2009-05-13 12:55:00,28.19,28.2,28.13,28.14,55864.72602739726,11.603,11.6072,11.5783,11.5825,55864.726
2009-05-13 13:00:00,28.14,28.15,28.13,28.14,90111.301369863,11.5825,11.5866,11.5783,11.5825,90111.3014
2009-05-13 13:05:00,28.14,28.14,28.09,28.1,121254.2808219178,11.5825,11.5825,11.5619,11.566,121254.2808
2009-05-13 13:10:00,28.09,28.1,28.03,28.04,135059.9315068493,11.5619,11.566,11.5372,11.5413,135059.9315
2009-05-13 13:15:00,28.04,28.06,28.03,28.04,101776.5410958904,11.5413,11.5495,11.5372,11.5413,101776.5411
2009-05-13 13:20:00,28.04,28.06,28.04,28.06,106485.44520547944,11.5413,11.5495,11.5413,11.5495,106485.4452
2009-05-13 13:25:00,28.06,28.06,28.0,28.01,182148.97260273973,11.5495,11.5495,11.5248,11.5289,182148.9726
2009-05-13 13:30:00,28.01,28.01,27.93,27.95,359053.9383561644,11.5289,11.5289,11.496,11.5043,359053.9384
2009-05-13 13:35:00,27.95,28.02,27.94,28.0,135059.9315068493,11.5043,11.5331,11.5001,11.5248,135059.9315
2009-05-13 13:40:00,28.01,28.01,27.99,27.99,85081.33561643836,11.5289,11.5289,11.5207,11.5207,85081.3356
2009-05-13 13:45:00,27.99,27.99,27.97,27.98,53296.23287671233,11.5207,11.5207,11.5125,11.5166,53296.2329
2009-05-13 13:50:00,27.97,28.0,27.97,27.99,177547.0890410959,11.5125,11.5248,11.5125,11.5207,177547.089
2009-05-13 13:55:00,28.0,28.05,27.97,28.04,118899.82876712328,11.5248,11.5454,11.5125,11.5413,118899.8288
2009-05-13 14:00:00,28.05,28.05,27.95,27.95,170055.65068493152,11.5454,11.5454,11.5043,11.5043,170055.6507
2009-05-13 14:05:00,27.96,28.02,27.96,28.02,76091.6095890411,11.5084,11.5331,11.5084,11.5331,76091.6096
2009-05-13 14:10:00,28.01,28.06,27.97,28.0,180329.62328767125,11.5289,11.5495,11.5125,11.5248,180329.6233
2009-05-13 14:15:00,28.0,28.0,27.96,27.96,115475.17123287672,11.5248,11.5248,11.5084,11.5084,115475.1712
2009-05-13 14:20:00,27.96,27.96,27.94,27.95,119006.8493150685,11.5084,11.5084,11.5001,11.5043,119006.8493
2009-05-13 14:25:00,27.94,27.99,27.92,27.96,240261.1301369863,11.5001,11.5207,11.4919,11.5084,240261.1301
2009-05-13 14:30:00,27.96,27.96,27.9,27.92,134310.7876712329,11.5084,11.5084,11.4837,11.4919,134310.7877
2009-05-13 14:35:00,27.92,27.94,27.91,27.92,231057.36301369863,11.4919,11.5001,11.4878,11.4919,231057.363
2009-05-13 14:40:00,27.91,27.95,27.9,27.94,134738.8698630137,11.4878,11.5043,11.4837,11.5001,134738.8699
2009-05-13 14:45:00,27.94,27.95,27.91,27.94,162885.27397260274,11.5001,11.5043,11.4878,11.5001,162885.274
2009-05-13 14:50:00,27.94,27.97,27.93,27.97,86044.52054794521,11.5001,11.5125,11.496,11.5125,86044.5205
2009-05-13 14:55:00,27.97,27.97,27.9,27.9,327910.9589041096,11.5125,11.5125,11.4837,11.4837,327910.9589
2009-05-13 15:00:00,27.91,27.94,27.83,27.83,306078.76712328766,11.4878,11.5001,11.4549,11.4549,306078.7671
2009-05-13 15:05:00,27.84,27.89,27.83,27.85,163955.4794520548,11.459,11.4796,11.4549,11.4631,163955.4795
2009-05-13 15:10:00,27.85,27.86,27.8,27.81,185573.6301369863,11.4631,11.4672,11.4425,11.4466,185573.6301
2009-05-13 15:15:00,27.81,27.84,27.8,27.83,228274.82876712328,11.4466,11.459,11.4425,11.4549,228274.8288
2009-05-13 15:20:00,27.83,27.85,27.8,27.85,359803.08219178085,11.4549,11.4631,11.4425,11.4631,359803.0822
2009-05-13 15:25:00,27.85,27.85,27.76,27.77,208369.00684931508,11.4631,11.4631,11.426,11.4302,208369.0068
2009-05-13 15:30:00,27.77,27.79,27.74,27.78,363120.7191780822,11.4302,11.4384,11.4178,11.4343,363120.7192
2009-05-13 15:35:00,27.77,27.86,27.76,27.79,388163.5273972603,11.4302,11.4672,11.426,11.4384,388163.5274
2009-05-13 15:40:00,27.79,27.81,27.73,27.74,406142.9794520548,11.4384,11.4466,11.4137,11.4178,406142.9795
2009-05-13 15:45:00,27.74,27.84,27.73,27.79,656892.1232876712,11.4178,11.459,11.4137,11.4384,656892.1233
2009-05-13 15:50:00,27.79,27.86,27.74,27.81,598779.9657534247,11.4384,11.4672,11.4178,11.4466,598779.9658
2009-05-13 15:55:00,27.81,27.83,27.78,27.8,774186.6438356164,11.4466,11.4549,11.4343,11.4425,774186.6438
2009-05-14 09:30:00,27.86,28.02,27.81,27.91,296339.897260274,11.4672,11.5331,11.4466,11.4878,296339.8973
2009-05-14 09:35:00,27.93,27.94,27.85,27.87,248715.7534246576,11.496,11.5001,11.4631,11.4713,248715.7534
2009-05-14 09:40:00,27.87,27.87,27.76,27.77,207405.8219178082,11.4713,11.4713,11.426,11.4302,207405.8219
2009-05-14 09:45:00,27.77,27.85,27.76,27.82,181292.80821917808,11.4302,11.4631,11.426,11.4507,181292.8082
2009-05-14 09:50:00,27.82,27.86,27.8,27.84,186536.8150684932,11.4507,11.4672,11.4425,11.459,186536.8151
2009-05-14 09:55:00,27.84,27.9,27.82,27.9,191887.84246575343,11.459,11.4837,11.4507,11.4837,191887.8425
2009-05-14 10:00:00,27.89,28.05,27.89,28.03,369863.01369863015,11.4796,11.5454,11.4796,11.5372,369863.0137
2009-05-14 10:05:00,28.04,28.2,28.02,28.07,274400.68493150687,11.5413,11.6072,11.5331,11.5536,274400.6849
2009-05-14 10:10:00,28.08,28.24,28.06,28.19,255244.00684931508,11.5578,11.6236,11.5495,11.603,255244.0068
2009-05-14 10:15:00,28.19,28.23,28.17,28.22,273544.5205479452,11.603,11.6195,11.5948,11.6154,273544.5205
2009-05-14 10:20:00,28.23,28.26,28.2,28.21,237585.61643835617,11.6195,11.6318,11.6072,11.6113,237585.6164
2009-05-14 10:25:00,28.2,28.23,28.09,28.09,183754.2808219178,11.6072,11.6195,11.5619,11.5619,183754.2808
2009-05-14 10:30:00,28.09,28.23,28.07,28.22,171018.83561643836,11.5619,11.6195,11.5536,11.6154,171018.8356
2009-05-14 10:35:00,28.23,28.23,28.11,28.12,102739.72602739726,11.6195,11.6195,11.5701,11.5742,102739.726
2009-05-14 10:40:00,28.11,28.12,28.03,28.04,104452.05479452056,11.5701,11.5742,11.5372,11.5413,104452.0548
2009-05-14 10:45:00,28.03,28.07,28.03,28.05,121361.301369863,11.5372,11.5536,11.5372,11.5454,121361.3014
2009-05-14 10:50:00,28.06,28.11,28.05,28.06,139340.75342465754,11.5495,11.5701,11.5454,11.5495,139340.7534
2009-05-14 10:55:00,28.05,28.09,28.05,28.07,79837.32876712328,11.5454,11.5619,11.5454,11.5536,79837.3288
2009-05-14 11:00:00,28.07,28.11,28.07,28.07,106913.52739726027,11.5536,11.5701,11.5536,11.5536,106913.5274
2009-05-14 11:05:00,28.07,28.08,28.03,28.04,74700.34246575342,11.5536,11.5578,11.5372,11.5413,74700.3425
2009-05-14 11:10:00,28.04,28.13,28.03,28.13,81656.67808219178,11.5413,11.5783,11.5372,11.5783,81656.6781
2009-05-14 11:15:00,28.13,28.18,28.13,28.17,135380.99315068492,11.5783,11.5989,11.5783,11.5948,135380.9932
2009-05-14 11:20:00,28.18,28.22,28.14,28.14,136451.198630137,11.5989,11.6154,11.5825,11.5825,136451.1986
2009-05-14 11:25:00,28.15,28.15,28.12,28.13,126498.28767123289,11.5866,11.5866,11.5742,11.5783,126498.2877
2009-05-14 11:30:00,28.12,28.13,28.04,28.05,107662.67123287672,11.5742,11.5783,11.5413,11.5454,107662.6712
2009-05-14 11:35:00,28.06,28.09,28.03,28.09,156142.9794520548,11.5495,11.5619,11.5372,11.5619,156142.9795
2009-05-14 11:40:00,28.09,28.09,28.08,28.08,54366.438356164384,11.5619,11.5619,11.5578,11.5578,54366.4384
2009-05-14 11:45:00,28.08,28.13,28.07,28.12,183326.198630137,11.5578,11.5783,11.5536,11.5742,183326.1986
2009-05-14 11:50:00,28.12,28.12,28.04,28.08,87863.8698630137,11.5742,11.5742,11.5413,11.5578,87863.8699
2009-05-14 11:55:00,28.08,28.13,28.07,28.09,168022.2602739726,11.5578,11.5783,11.5536,11.5619,168022.2603
2009-05-14 12:00:00,28.1,28.1,28.07,28.07,56078.76712328768,11.566,11.566,11.5536,11.5536,56078.7671
2009-05-14 12:05:00,28.08,28.08,28.06,28.06,43771.40410958904,11.5578,11.5578,11.5495,11.5495,43771.4041
2009-05-14 12:10:00,28.06,28.13,28.06,28.13,98351.88356164384,11.5495,11.5783,11.5495,11.5783,98351.8836
2009-05-14 12:15:00,28.13,28.13,28.1,28.1,75235.44520547945,11.5783,11.5783,11.566,11.566,75235.4452
2009-05-14 12:20:00,28.1,28.11,28.08,28.09,71917.80821917808,11.566,11.5701,11.5578,11.5619,71917.8082
2009-05-14 12:25:00,28.1,28.13,28.09,28.1,149614.72602739726,11.566,11.5783,11.5619,11.566,149614.726
2009-05-14 12:30:00,28.1,28.13,28.08,28.11,77054.79452054795,11.566,11.5783,11.5578,11.5701,77054.7945
2009-05-14 12:35:00,28.11,28.14,28.1,28.13,80800.51369863014,11.5701,11.5825,11.566,11.5783,80800.5137
2009-05-14 12:40:00,28.13,28.14,28.1,28.1,69777.39726027397,11.5783,11.5825,11.566,11.566,69777.3973
2009-05-14 12:45:00,28.1,28.11,28.09,28.1,53617.29452054795,11.566,11.5701,11.5619,11.566,53617.2945
2009-05-14 12:50:00,28.09,28.11,28.07,28.08,106271.40410958904,11.5619,11.5701,11.5536,11.5578,106271.4041
2009-05-14 12:55:00,28.08,28.08,28.03,28.06,128745.7191780822,11.5578,11.5578,11.5372,11.5495,128745.7192
2009-05-14 13:00:00,28.07,28.08,28.06,28.07,66138.69863013699,11.5536,11.5578,11.5495,11.5536,66138.6986
2009-05-14 13:05:00,28.06,28.09,28.05,28.06,70740.58219178082,11.5495,11.5619,11.5454,11.5495,70740.5822
2009-05-14 13:10:00,28.07,28.07,28.03,28.03,91181.50684931508,11.5536,11.5536,11.5372,11.5372,91181.5068
2009-05-14 13:15:00,28.03,28.04,27.98,27.98,139447.77397260274,11.5372,11.5413,11.5166,11.5166,139447.774
2009-05-14 13:20:00,27.98,28.02,27.96,27.99,134203.76712328766,11.5166,11.5331,11.5084,11.5207,134203.7671
2009-05-14 13:25:00,28.0,28.03,27.99,28.03,134845.8904109589,11.5248,11.5372,11.5207,11.5372,134845.8904
2009-05-14 13:30:00,28.02,28.03,28.02,28.02,52547.08904109589,11.5331,11.5372,11.5331,11.5331,52547.089
2009-05-14 13:35:00,28.03,28.03,27.97,27.98,88077.9109589041,11.5372,11.5372,11.5125,11.5166,88077.911
2009-05-14 13:40:00,27.97,28.01,27.97,28.01,89790.2397260274,11.5125,11.5289,11.5125,11.5289,89790.2397
2009-05-14 13:45:00,28.01,28.01,27.99,28.01,96853.59589041096,11.5289,11.5289,11.5207,11.5289,96853.5959
2009-05-14 13:50:00,28.01,28.05,28.0,28.04,107448.6301369863,11.5289,11.5454,11.5248,11.5413,107448.6301
2009-05-14 13:55:00,28.05,28.05,27.99,27.99,71596.74657534246,11.5454,11.5454,11.5207,11.5207,71596.7466
2009-05-14 14:00:00,28.0,28.03,27.99,28.02,122538.52739726027,11.5248,11.5372,11.5207,11.5331,122538.5274
2009-05-14 14:05:00,28.03,28.05,28.03,28.05,70954.62328767123,11.5372,11.5454,11.5372,11.5454,70954.6233
2009-05-14 14:10:00,28.04,28.05,28.04,28.05,38206.33561643836,11.5413,11.5454,11.5413,11.5454,38206.3356
2009-05-14 14:15:00,28.05,28.05,28.04,28.04,48052.22602739726,11.5454,11.5454,11.5413,11.5413,48052.226
2009-05-14 14:20:00,28.04,28.08,28.04,28.08,69349.31506849315,11.5413,11.5578,11.5413,11.5578,69349.3151
2009-05-14 14:25:00,28.08,28.08,28.06,28.08,84439.21232876713,11.5578,11.5578,11.5495,11.5578,84439.2123
2009-05-14 14:30:00,28.08,28.08,28.06,28.06,70098.45890410959,11.5578,11.5578,11.5495,11.5495,70098.4589
2009-05-14 14:35:00,28.06,28.13,28.06,28.12,151969.1780821918,11.5495,11.5783,11.5495,11.5742,151969.1781
2009-05-14 14:40:00,28.12,28.18,28.11,28.16,208154.96575342465,11.5742,11.5989,11.5701,11.5907,208154.9658
2009-05-14 14:45:00,28.17,28.19,28.15,28.15,277504.2808219178,11.5948,11.603,11.5866,11.5866,277504.2808
2009-05-14 14:50:00,28.16,28.19,28.15,28.15,131849.31506849316,11.5907,11.603,11.5866,11.5866,131849.3151
2009-05-14 14:55:00,28.15,28.17,28.13,28.15,152504.2808219178,11.5866,11.5948,11.5783,11.5866,152504.2808
2009-05-14 15:00:00,28.15,28.2,28.08,28.08,230736.301369863,11.5866,11.6072,11.5578,11.5578,230736.3014
2009-05-14 15:05:00,28.09,28.12,28.06,28.07,204730.30821917808,11.5619,11.5742,11.5495,11.5536,204730.3082
2009-05-14 15:10:00,28.07,28.1,28.06,28.1,129066.7808219178,11.5536,11.566,11.5495,11.566,129066.7808
2009-05-14 15:15:00,28.1,28.14,28.08,28.13,104452.05479452056,11.566,11.5825,11.5578,11.5783,104452.0548
2009-05-14 15:20:00,28.13,28.13,28.11,28.11,120398.11643835616,11.5783,11.5783,11.5701,11.5701,120398.1164
2009-05-14 15:25:00,28.12,28.14,28.09,28.09,320526.5410958904,11.5742,11.5825,11.5619,11.5619,320526.5411
2009-05-14 15:30:00,28.08,28.09,28.03,28.05,205158.3904109589,11.5578,11.5619,11.5372,11.5454,205158.3904
2009-05-14 15:35:00,28.05,28.06,28.01,28.04,231806.50684931508,11.5454,11.5495,11.5289,11.5413,231806.5068
2009-05-14 15:40:00,28.04,28.1,28.03,28.04,235231.16438356164,11.5413,11.566,11.5372,11.5413,235231.1644
2009-05-14 15:45:00,28.04,28.09,28.03,28.06,232983.7328767124,11.5413,11.5619,11.5372,11.5495,232983.7329
2009-05-14 15:50:00,28.05,28.11,28.05,28.06,417701.19863013696,11.5454,11.5701,11.5454,11.5495,417701.1986
2009-05-14 15:55:00,28.06,28.06,27.97,27.99,787885.2739726028,11.5495,11.5495,11.5125,11.5207,787885.274
2009-05-15 09:30:00,28.1,28.13,27.94,28.03,1523009.417808219,11.566,11.5783,11.5001,11.5372,1523009.4178
2009-05-15 09:35:00,28.03,28.05,27.84,27.86,251391.2671232877,11.5372,11.5454,11.459,11.4672,251391.2671
2009-05-15 09:40:00,27.88,27.88,27.81,27.84,185038.52739726027,11.4754,11.4754,11.4466,11.459,185038.5274
2009-05-15 09:45:00,27.84,27.85,27.8,27.84,164169.5205479452,11.459,11.4631,11.4425,11.459,164169.5205
2009-05-15 09:50:00,27.84,27.87,27.77,27.85,257491.4383561644,11.459,11.4713,11.4302,11.4631,257491.4384
2009-05-15 09:55:00,27.85,27.87,27.78,27.8,181078.7671232877,11.4631,11.4713,11.4343,11.4425,181078.7671
2009-05-15 10:00:00,27.81,27.85,27.79,27.83,186964.897260274,11.4466,11.4631,11.4384,11.4549,186964.8973
2009-05-15 10:05:00,27.82,27.88,27.82,27.83,126498.28767123289,11.4507,11.4754,11.4507,11.4549,126498.2877
2009-05-15 10:10:00,27.84,27.84,27.79,27.82,148972.60273972602,11.459,11.459,11.4384,11.4507,148972.6027
2009-05-15 10:15:00,27.79,27.82,27.75,27.78,217679.794520548,11.4384,11.4507,11.4219,11.4343,217679.7945
2009-05-15 10:20:00,27.78,27.82,27.76,27.8,135916.09589041097,11.4343,11.4507,11.426,11.4425,135916.0959
2009-05-15 10:25:00,27.8,27.83,27.79,27.81,121361.301369863,11.4425,11.4549,11.4384,11.4466,121361.3014
2009-05-15 10:30:00,27.81,27.86,27.78,27.79,221746.5753424657,11.4466,11.4672,11.4343,11.4384,221746.5753
2009-05-15 10:35:00,27.79,27.8,27.75,27.8,231806.50684931508,11.4384,11.4425,11.4219,11.4425,231806.5068
2009-05-15 10:40:00,27.8,27.81,27.78,27.81,111943.49315068494,11.4425,11.4466,11.4343,11.4466,111943.4932
2009-05-15 10:45:00,27.81,27.81,27.74,27.74,193279.1095890411,11.4466,11.4466,11.4178,11.4178,193279.1096
2009-05-15 10:50:00,27.74,27.76,27.7,27.7,267016.26712328766,11.4178,11.426,11.4014,11.4014,267016.2671
2009-05-15 10:55:00,27.7,27.76,27.69,27.75,180864.7260273973,11.4014,11.426,11.3972,11.4219,180864.726
2009-05-15 11:00:00,27.76,27.78,27.74,27.78,216609.5890410959,11.426,11.4343,11.4178,11.4343,216609.589
2009-05-15 11:05:00,27.78,27.78,27.75,27.76,114833.04794520549,11.4343,11.4343,11.4219,11.426,114833.0479
2009-05-15 11:10:00,27.75,27.81,27.74,27.8,191566.7808219178,11.4219,11.4466,11.4178,11.4425,191566.7808
2009-05-15 11:15:00,27.81,27.84,27.79,27.84,82726.88356164383,11.4466,11.459,11.4384,11.459,82726.8836
2009-05-15 11:20:00,27.84,27.84,27.77,27.79,95783.3904109589,11.459,11.459,11.4302,11.4384,95783.3904
2009-05-15 11:25:00,27.8,27.82,27.78,27.81,66245.71917808219,11.4425,11.4507,11.4343,11.4466,66245.7192
2009-05-15 11:30:00,27.82,27.84,27.8,27.84,87649.82876712328,11.4507,11.459,11.4425,11.459,87649.8288
2009-05-15 11:35:00,27.84,27.85,27.79,27.8,64426.3698630137,11.459,11.4631,11.4384,11.4425,64426.3699
2009-05-15 11:40:00,27.8,27.8,27.75,27.75,59182.36301369863,11.4425,11.4425,11.4219,11.4219,59182.363
2009-05-15 11:45:00,27.75,27.76,27.75,27.75,106699.48630136986,11.4219,11.426,11.4219,11.4219,106699.4863
2009-05-15 11:50:00,27.76,27.76,27.74,27.75,84439.21232876713,11.426,11.426,11.4178,11.4219,84439.2123
2009-05-15 11:55:00,27.76,27.77,27.74,27.74,127568.49315068494,11.426,11.4302,11.4178,11.4178,127568.4932
2009-05-15 12:00:00,27.74,27.76,27.73,27.75,236408.3904109589,11.4178,11.426,11.4137,11.4219,236408.3904
2009-05-15 12:05:00,27.75,27.76,27.74,27.75,147688.35616438356,11.4219,11.426,11.4178,11.4219,147688.3562
2009-05-15 12:10:00,27.74,27.75,27.74,27.74,68921.23287671233,11.4178,11.4219,11.4178,11.4178,68921.2329
2009-05-15 12:15:00,27.75,27.76,27.74,27.76,106592.46575342468,11.4219,11.426,11.4178,11.426,106592.4658
2009-05-15 12:20:00,27.75,27.77,27.75,27.76,103488.8698630137,11.4219,11.4302,11.4219,11.426,103488.8699
2009-05-15 12:25:00,27.76,27.77,27.75,27.77,60573.6301369863,11.426,11.4302,11.4219,11.4302,60573.6301
2009-05-15 12:30:00,27.76,27.77,27.75,27.75,84118.1506849315,11.426,11.4302,11.4219,11.4219,84118.1507
2009-05-15 12:35:00,27.75,27.77,27.74,27.77,97816.7808219178,11.4219,11.4302,11.4178,11.4302,97816.7808
2009-05-15 12:40:00,27.77,27.77,27.74,27.75,92144.69178082192,11.4302,11.4302,11.4178,11.4219,92144.6918
2009-05-15 12:45:00,27.74,27.75,27.7,27.7,134417.80821917808,11.4178,11.4219,11.4014,11.4014,134417.8082
2009-05-15 12:50:00,27.71,27.74,27.7,27.72,130136.98630136986,11.4055,11.4178,11.4014,11.4096,130136.9863
2009-05-15 12:55:00,27.73,27.74,27.71,27.72,180650.68493150684,11.4137,11.4178,11.4055,11.4096,180650.6849
2009-05-15 13:00:00,27.72,27.73,27.71,27.71,63142.12328767123,11.4096,11.4137,11.4055,11.4055,63142.1233
2009-05-15 13:05:00,27.71,27.77,27.71,27.76,121040.2397260274,11.4055,11.4302,11.4055,11.426,121040.2397
2009-05-15 13:10:00,27.76,27.77,27.74,27.75,114190.92465753424,11.426,11.4302,11.4178,11.4219,114190.9247
2009-05-15 13:15:00,27.76,27.77,27.75,27.76,49443.49315068493,11.426,11.4302,11.4219,11.426,49443.4932
2009-05-15 13:20:00,27.77,27.77,27.74,27.75,58326.19863013698,11.4302,11.4302,11.4178,11.4219,58326.1986
2009-05-15 13:25:00,27.75,27.76,27.7,27.74,240047.0890410959,11.4219,11.426,11.4014,11.4178,240047.089
2009-05-15 13:30:00,27.74,27.75,27.73,27.75,93321.91780821918,11.4178,11.4219,11.4137,11.4219,93321.9178
2009-05-15 13:35:00,27.75,27.75,27.73,27.75,149507.70547945207,11.4219,11.4219,11.4137,11.4219,149507.7055
2009-05-15 13:40:00,27.74,27.76,27.74,27.75,71596.74657534246,11.4178,11.426,11.4178,11.4219,71596.7466
2009-05-15 13:45:00,27.75,27.76,27.75,27.76,75984.5890410959,11.4219,11.426,11.4219,11.426,75984.589
2009-05-15 13:50:00,27.75,27.76,27.75,27.75,39704.62328767123,11.4219,11.426,11.4219,11.4219,39704.6233
2009-05-15 13:55:00,27.76,27.76,27.74,27.75,73309.07534246576,11.426,11.426,11.4178,11.4219,73309.0753
2009-05-15 14:00:00,27.75,27.76,27.74,27.74,94713.18493150684,11.4219,11.426,11.4178,11.4178,94713.1849
2009-05-15 14:05:00,27.74,27.77,27.73,27.77,198523.11643835617,11.4178,11.4302,11.4137,11.4302,198523.1164
2009-05-15 14:10:00,27.77,27.78,27.74,27.75,153360.44520547945,11.4302,11.4343,11.4178,11.4219,153360.4452
2009-05-15 14:15:00,27.76,27.76,27.73,27.76,140303.93835616438,11.426,11.426,11.4137,11.426,140303.9384
2009-05-15 14:20:00,27.76,27.76,27.75,27.76,61857.87671232877,11.426,11.426,11.4219,11.426,61857.8767
2009-05-15 14:25:00,27.76,27.76,27.74,27.76,144691.7808219178,11.426,11.426,11.4178,11.426,144691.7808
2009-05-15 14:30:00,27.76,27.76,27.71,27.72,81977.7397260274,11.426,11.426,11.4055,11.4096,81977.7397
2009-05-15 14:35:00,27.71,27.72,27.7,27.7,82191.78082191781,11.4055,11.4096,11.4014,11.4014,82191.7808
2009-05-15 14:40:00,27.71,27.71,27.66,27.68,140946.06164383562,11.4055,11.4055,11.3849,11.3931,140946.0616
2009-05-15 14:45:00,27.68,27.68,27.65,27.65,68707.19178082192,11.3931,11.3931,11.3808,11.3808,68707.1918
2009-05-15 14:50:00,27.66,27.66,27.65,27.65,94713.18493150684,11.3849,11.3849,11.3808,11.3808,94713.1849
2009-05-15 14:55:00,27.65,27.66,27.62,27.64,145440.92465753423,11.3808,11.3849,11.3684,11.3767,145440.9247
2009-05-15 15:00:00,27.65,27.65,27.59,27.6,149614.72602739726,11.3808,11.3808,11.3561,11.3602,149614.726
2009-05-15 15:05:00,27.6,27.63,27.58,27.6,113227.7397260274,11.3602,11.3725,11.352,11.3602,113227.7397
2009-05-15 15:10:00,27.59,27.61,27.58,27.59,178831.33561643836,11.3561,11.3643,11.352,11.3561,178831.3356
2009-05-15 15:15:00,27.59,27.61,27.54,27.56,356378.4246575342,11.3561,11.3643,11.3355,11.3437,356378.4247
2009-05-15 15:20:00,27.56,27.57,27.53,27.53,247324.48630136988,11.3437,11.3478,11.3314,11.3314,247324.4863
2009-05-15 15:25:00,27.54,27.57,27.53,27.55,191352.7397260274,11.3355,11.3478,11.3314,11.3396,191352.7397
2009-05-15 15:30:00,27.55,27.58,27.52,27.54,306399.8287671233,11.3396,11.352,11.3273,11.3355,306399.8288
2009-05-15 15:35:00,27.54,27.58,27.53,27.57,182684.0753424657,11.3355,11.352,11.3314,11.3478,182684.0753
2009-05-15 15:40:00,27.56,27.67,27.53,27.67,340004.2808219178,11.3437,11.389,11.3314,11.389,340004.2808
2009-05-15 15:45:00,27.66,27.67,27.62,27.66,264340.7534246575,11.3849,11.389,11.3684,11.3849,264340.7534
2009-05-15 15:50:00,27.67,27.7,27.65,27.69,319563.3561643836,11.389,11.4014,11.3808,11.3972,319563.3562
2009-05-15 15:55:00,27.68,27.7,27.64,27.7,815817.6369863014,11.3931,11.4014,11.3767,11.4014,815817.637
2009-05-18 09:30:00,27.81,27.84,27.68,27.74,232662.67123287672,11.4466,11.459,11.3931,11.4178,232662.6712
2009-05-18 09:35:00,27.75,27.89,27.7,27.85,254173.801369863,11.4219,11.4796,11.4014,11.4631,254173.8014
2009-05-18 09:40:00,27.85,27.88,27.74,27.77,216181.50684931508,11.4631,11.4754,11.4178,11.4302,216181.5068
2009-05-18 09:45:00,27.77,27.9,27.76,27.85,191780.8219178082,11.4302,11.4837,11.426,11.4631,191780.8219
2009-05-18 09:50:00,27.85,27.85,27.79,27.8,90325.34246575342,11.4631,11.4631,11.4384,11.4425,90325.3425
2009-05-18 09:55:00,27.8,27.84,27.75,27.82,173373.2876712329,11.4425,11.459,11.4219,11.4507,173373.2877
2009-05-18 10:00:00,27.82,27.86,27.8,27.83,184289.38356164383,11.4507,11.4672,11.4425,11.4549,184289.3836
2009-05-18 10:05:00,27.82,27.85,27.81,27.84,140625.0,11.4507,11.4631,11.4466,11.459,140625.0
2009-05-18 10:10:00,27.83,27.87,27.8,27.85,129494.86301369865,11.4549,11.4713,11.4425,11.4631,129494.863
2009-05-18 10:15:00,27.84,27.95,27.83,27.94,330479.4520547945,11.459,11.5043,11.4549,11.5001,330479.4521
2009-05-18 10:20:00,27.95,28.07,27.95,28.03,232127.5684931507,11.5043,11.5536,11.5043,11.5372,232127.5685
2009-05-18 10:25:00,28.03,28.09,28.03,28.04,183005.13698630137,11.5372,11.5619,11.5372,11.5413,183005.137
2009-05-18 10:30:00,28.04,28.1,28.03,28.1,184396.40410958903,11.5413,11.566,11.5372,11.566,184396.4041
2009-05-18 10:35:00,28.1,28.1,28.03,28.04,57255.99315068493,11.566,11.566,11.5372,11.5413,57255.9932
2009-05-18 10:40:00,28.03,28.05,28.0,28.04,112799.65753424658,11.5372,11.5454,11.5248,11.5413,112799.6575
2009-05-18 10:45:00,28.03,28.1,28.0,28.09,126926.3698630137,11.5372,11.566,11.5248,11.5619,126926.3699
2009-05-18 10:50:00,28.09,28.1,28.04,28.06,72773.97260273973,11.5619,11.566,11.5413,11.5495,72773.9726
2009-05-18 10:55:00,28.06,28.08,28.05,28.06,55222.602739726026,11.5495,11.5578,11.5454,11.5495,55222.6027
2009-05-18 11:00:00,28.06,28.09,28.03,28.03,93321.91780821918,11.5495,11.5619,11.5372,11.5372,93321.9178
2009-05-18 11:05:00,28.04,28.05,28.03,28.05,62607.020547945205,11.5413,11.5454,11.5372,11.5454,62607.0205
2009-05-18 11:10:00,28.05,28.05,28.03,28.04,81656.67808219178,11.5454,11.5454,11.5372,11.5413,81656.6781
2009-05-18 11:15:00,28.04,28.05,28.03,28.04,51904.96575342466,11.5413,11.5454,11.5372,11.5413,51904.9658
2009-05-18 11:20:00,28.03,28.08,28.03,28.08,77482.87671232877,11.5372,11.5578,11.5372,11.5578,77482.8767
2009-05-18 11:25:00,28.08,28.08,28.05,28.06,44627.56849315069,11.5578,11.5578,11.5454,11.5495,44627.5685
2009-05-18 11:30:00,28.06,28.09,28.06,28.07,91181.50684931508,11.5495,11.5619,11.5495,11.5536,91181.5068
2009-05-18 11:35:00,28.07,28.09,28.03,28.03,72452.9109589041,11.5536,11.5619,11.5372,11.5372,72452.911
2009-05-18 11:40:00,28.03,28.04,28.01,28.03,149079.62328767125,11.5372,11.5413,11.5289,11.5372,149079.6233
2009-05-18 11:45:00,28.02,28.03,27.95,27.96,96639.55479452056,11.5331,11.5372,11.5043,11.5084,96639.5548
2009-05-18 11:50:00,27.95,27.99,27.93,27.99,93857.0205479452,11.5043,11.5207,11.496,11.5207,93857.0205
2009-05-18 11:55:00,27.99,28.04,27.99,28.0,101027.39726027397,11.5207,11.5413,11.5207,11.5248,101027.3973
2009-05-18 12:00:00,28.0,28.01,27.93,27.95,86579.62328767123,11.5248,11.5289,11.496,11.5043,86579.6233
2009-05-18 12:05:00,27.95,27.99,27.94,27.94,129173.801369863,11.5043,11.5207,11.5001,11.5001,129173.8014
2009-05-18 12:10:00,27.94,27.99,27.94,27.97,79195.20547945205,11.5001,11.5207,11.5001,11.5125,79195.2055
2009-05-18 12:15:00,27.97,27.98,27.93,27.93,78232.02054794521,11.5125,11.5166,11.496,11.496,78232.0205
2009-05-18 12:20:00,27.93,27.99,27.93,27.98,97281.67808219178,11.496,11.5207,11.496,11.5166,97281.6781
2009-05-18 12:25:00,27.98,28.0,27.97,27.99,141053.08219178082,11.5166,11.5248,11.5125,11.5207,141053.0822
2009-05-18 12:30:00,27.99,28.0,27.99,27.99,38313.35616438357,11.5207,11.5248,11.5207,11.5207,38313.3562
2009-05-18 12:35:00,27.99,27.99,27.97,27.99,56613.8698630137,11.5207,11.5207,11.5125,11.5207,56613.8699
2009-05-18 12:40:00,27.99,28.07,27.99,28.06,131742.29452054793,11.5207,11.5536,11.5207,11.5495,131742.2945
2009-05-18 12:45:00,28.05,28.1,28.05,28.06,153681.50684931508,11.5454,11.566,11.5454,11.5495,153681.5068
2009-05-18 12:50:00,28.06,28.06,28.03,28.03,75877.56849315068,11.5495,11.5495,11.5372,11.5372,75877.5685
2009-05-18 12:55:00,28.03,28.06,28.03,28.05,111194.3493150685,11.5372,11.5495,11.5372,11.5454,111194.3493
2009-05-18 13:00:00,28.04,28.06,28.01,28.02,105415.2397260274,11.5413,11.5495,11.5289,11.5331,105415.2397
2009-05-18 13:05:00,28.02,28.03,27.99,27.99,191887.84246575343,11.5331,11.5372,11.5207,11.5207,191887.8425
2009-05-18 13:10:00,27.99,28.0,27.93,27.93,146404.1095890411,11.5207,11.5248,11.496,11.496,146404.1096
2009-05-18 13:15:00,27.93,27.94,27.85,27.85,250642.12328767125,11.496,11.5001,11.4631,11.4631,250642.1233
2009-05-18 13:20:00,27.85,27.85,27.79,27.8,240368.15068493152,11.4631,11.4631,11.4384,11.4425,240368.1507
2009-05-18 13:25:00,27.8,27.86,27.79,27.84,119006.8493150685,11.4425,11.4672,11.4384,11.459,119006.8493
2009-05-18 13:30:00,27.85,27.86,27.84,27.85,74058.21917808219,11.4631,11.4672,11.459,11.4631,74058.2192
2009-05-18 13:35:00,27.85,27.85,27.81,27.82,60466.60958904109,11.4631,11.4631,11.4466,11.4507,60466.6096
2009-05-18 13:40:00,27.81,27.81,27.77,27.79,296982.0205479452,11.4466,11.4466,11.4302,11.4384,296982.0205
2009-05-18 13:45:00,27.78,27.83,27.77,27.82,141909.24657534246,11.4343,11.4549,11.4302,11.4507,141909.2466
2009-05-18 13:50:00,27.82,27.83,27.82,27.82,37136.1301369863,11.4507,11.4549,11.4507,11.4507,37136.1301
2009-05-18 13:55:00,27.82,27.83,27.76,27.77,126605.30821917808,11.4507,11.4549,11.426,11.4302,126605.3082
2009-05-18 14:00:00,27.77,27.82,27.76,27.81,87435.78767123287,11.4302,11.4507,11.426,11.4466,87435.7877
2009-05-18 14:05:00,27.81,27.81,27.78,27.81,93964.0410958904,11.4466,11.4466,11.4343,11.4466,93964.0411
2009-05-18 14:10:00,27.8,27.81,27.72,27.72,281464.0410958904,11.4425,11.4466,11.4096,11.4096,281464.0411
2009-05-18 14:15:00,27.72,27.79,27.69,27.76,357769.69178082194,11.4096,11.4384,11.3972,11.426,357769.6918
2009-05-18 14:20:00,27.75,27.76,27.69,27.69,153253.42465753423,11.4219,11.426,11.3972,11.3972,153253.4247
2009-05-18 14:25:00,27.69,27.7,27.64,27.67,351562.5,11.3972,11.4014,11.3767,11.389,351562.5
2009-05-18 14:30:00,27.67,27.71,27.65,27.7,308005.1369863014,11.389,11.4055,11.3808,11.4014,308005.137
2009-05-18 14:35:00,27.7,27.7,27.66,27.68,166202.9109589041,11.4014,11.4014,11.3849,11.3931,166202.911
2009-05-18 14:40:00,27.68,27.71,27.64,27.71,171660.9589041096,11.3931,11.4055,11.3767,11.4055,171660.9589
2009-05-18 14:45:00,27.71,27.78,27.71,27.78,225171.2328767124,11.4055,11.4343,11.4055,11.4343,225171.2329
2009-05-18 14:50:00,27.78,27.8,27.74,27.76,220034.2465753425,11.4343,11.4425,11.4178,11.426,220034.2466
2009-05-18 14:55:00,27.76,27.77,27.71,27.73,184717.46575342465,11.426,11.4302,11.4055,11.4137,184717.4658
2009-05-18 15:00:00,27.73,27.75,27.71,27.73,124678.93835616438,11.4137,11.4219,11.4055,11.4137,124678.9384
2009-05-18 15:05:00,27.73,27.76,27.7,27.72,183754.2808219178,11.4137,11.426,11.4014,11.4096,183754.2808
2009-05-18 15:10:00,27.72,27.73,27.67,27.7,168985.44520547945,11.4096,11.4137,11.389,11.4014,168985.4452
2009-05-18 15:15:00,27.7,27.71,27.69,27.7,155179.79452054793,11.4014,11.4055,11.3972,11.4014,155179.7945
2009-05-18 15:20:00,27.7,27.7,27.67,27.69,192744.00684931508,11.4014,11.4014,11.389,11.3972,192744.0068
2009-05-18 15:25:00,27.69,27.75,27.68,27.74,307255.9931506849,11.3972,11.4219,11.3931,11.4178,307255.9932
2009-05-18 15:30:00,27.74,27.75,27.7,27.71,179259.41780821918,11.4178,11.4219,11.4014,11.4055,179259.4178
2009-05-18 15:35:00,27.71,27.72,27.7,27.7,186001.7123287671,11.4055,11.4096,11.4014,11.4014,186001.7123
2009-05-18 15:40:00,27.7,27.73,27.67,27.7,318279.1095890411,11.4014,11.4137,11.389,11.4014,318279.1096
2009-05-18 15:45:00,27.7,27.73,27.68,27.73,232555.65068493152,11.4014,11.4137,11.3931,11.4137,232555.6507
2009-05-18 15:50:00,27.73,27.75,27.72,27.75,519370.7191780822,11.4137,11.4219,11.4096,11.4219,519370.7192
2009-05-18 15:55:00,27.75,27.79,27.74,27.79,1067422.9452054794,11.4219,11.4384,11.4178,11.4384,1067422.9452
2009-05-19 09:30:00,27.84,27.89,27.74,27.75,291202.91095890413,11.459,11.4796,11.4178,11.4219,291202.911
2009-05-19 09:35:00,27.74,27.8,27.7,27.76,152611.301369863,11.4178,11.4425,11.4014,11.426,152611.3014
2009-05-19 09:40:00,27.76,27.8,27.7,27.79,151005.99315068492,11.426,11.4425,11.4014,11.4384,151005.9932
2009-05-19 09:45:00,27.78,27.8,27.7,27.77,248715.7534246576,11.4343,11.4425,11.4014,11.4302,248715.7534
2009-05-19 09:50:00,27.77,27.77,27.69,27.75,276541.09589041094,11.4302,11.4302,11.3972,11.4219,276541.0959
2009-05-19 09:55:00,27.76,27.8,27.72,27.73,271939.2123287671,11.426,11.4425,11.4096,11.4137,271939.2123
2009-05-19 10:00:00,27.72,27.75,27.71,27.72,137093.3219178082,11.4096,11.4219,11.4055,11.4096,137093.3219
2009-05-19 10:05:00,27.73,27.73,27.64,27.65,233625.8561643836,11.4137,11.4137,11.3767,11.3808,233625.8562
2009-05-19 10:10:00,27.65,27.7,27.59,27.7,349636.1301369863,11.3808,11.4014,11.3561,11.4014,349636.1301
2009-05-19 10:15:00,27.7,27.74,27.68,27.73,172945.20547945207,11.4014,11.4178,11.3931,11.4137,172945.2055
2009-05-19 10:20:00,27.73,27.78,27.65,27.67,159353.59589041097,11.4137,11.4343,11.3808,11.389,159353.5959
2009-05-19 10:25:00,27.68,27.78,27.65,27.77,122859.5890410959,11.3931,11.4343,11.3808,11.4302,122859.589
2009-05-19 10:30:00,27.77,27.83,27.76,27.83,134845.8904109589,11.4302,11.4549,11.426,11.4549,134845.8904
2009-05-19 10:35:00,27.82,27.88,27.82,27.87,181720.8904109589,11.4507,11.4754,11.4507,11.4713,181720.8904
2009-05-19 10:40:00,27.87,27.9,27.84,27.84,208797.0890410959,11.4713,11.4837,11.459,11.459,208797.089
2009-05-19 10:45:00,27.84,27.85,27.82,27.85,140839.04109589042,11.459,11.4631,11.4507,11.4631,140839.0411
2009-05-19 10:50:00,27.85,27.91,27.85,27.87,116010.27397260274,11.4631,11.4878,11.4631,11.4713,116010.274
2009-05-19 10:55:00,27.88,27.88,27.85,27.87,66245.71917808219,11.4754,11.4754,11.4631,11.4713,66245.7192
2009-05-19 11:00:00,27.87,27.89,27.85,27.89,110445.20547945204,11.4713,11.4796,11.4631,11.4796,110445.2055
2009-05-19 11:05:00,27.88,27.89,27.82,27.83,89469.17808219178,11.4754,11.4796,11.4507,11.4549,89469.1781
2009-05-19 11:10:00,27.84,27.84,27.78,27.79,89041.09589041096,11.459,11.459,11.4343,11.4384,89041.0959
2009-05-19 11:15:00,27.8,27.8,27.76,27.78,75770.54794520549,11.4425,11.4425,11.426,11.4343,75770.5479
2009-05-19 11:20:00,27.77,27.78,27.75,27.76,104773.11643835616,11.4302,11.4343,11.4219,11.426,104773.1164
2009-05-19 11:25:00,27.77,27.8,27.72,27.72,190924.65753424657,11.4302,11.4425,11.4096,11.4096,190924.6575
2009-05-19 11:30:00,27.72,27.81,27.72,27.79,124357.87671232875,11.4096,11.4466,11.4096,11.4384,124357.8767
2009-05-19 11:35:00,27.8,27.81,27.75,27.81,131100.17123287672,11.4425,11.4466,11.4219,11.4466,131100.1712
2009-05-19 11:40:00,27.81,27.85,27.8,27.84,84760.27397260274,11.4466,11.4631,11.4425,11.459,84760.274
2009-05-19 11:45:00,27.84,27.84,27.81,27.82,60573.6301369863,11.459,11.459,11.4466,11.4507,60573.6301
2009-05-19 11:50:00,27.82,27.82,27.77,27.77,129922.94520547944,11.4507,11.4507,11.4302,11.4302,129922.9452
2009-05-19 11:55:00,27.77,27.8,27.76,27.76,170697.77397260274,11.4302,11.4425,11.426,11.426,170697.774
2009-05-19 12:00:00,27.77,27.8,27.74,27.79,124357.87671232875,11.4302,11.4425,11.4178,11.4384,124357.8767
2009-05-19 12:05:00,27.79,27.85,27.79,27.85,58540.2397260274,11.4384,11.4631,11.4384,11.4631,58540.2397
2009-05-19 12:10:00,27.83,27.86,27.8,27.81,133347.60273972602,11.4549,11.4672,11.4425,11.4466,133347.6027
2009-05-19 12:15:00,27.82,27.84,27.8,27.8,86044.52054794521,11.4507,11.459,11.4425,11.4425,86044.5205
2009-05-19 12:20:00,27.8,27.81,27.75,27.77,84332.19178082192,11.4425,11.4466,11.4219,11.4302,84332.1918
2009-05-19 12:25:00,27.77,27.83,27.76,27.82,71275.68493150685,11.4302,11.4549,11.426,11.4507,71275.6849
2009-05-19 12:30:00,27.82,27.82,27.76,27.76,80586.47260273973,11.4507,11.4507,11.426,11.426,80586.4726
2009-05-19 12:35:00,27.77,27.77,27.73,27.75,52119.00684931507,11.4302,11.4302,11.4137,11.4219,52119.0068
2009-05-19 12:40:00,27.75,27.75,27.71,27.72,55543.66438356164,11.4219,11.4219,11.4055,11.4096,55543.6644
2009-05-19 12:45:00,27.72,27.73,27.7,27.7,66673.80136986301,11.4096,11.4137,11.4014,11.4014,66673.8014
2009-05-19 12:50:00,27.7,27.73,27.7,27.71,45804.79452054795,11.4014,11.4137,11.4014,11.4055,45804.7945
2009-05-19 12:55:00,27.71,27.75,27.71,27.72,82940.92465753424,11.4055,11.4219,11.4055,11.4096,82940.9247
2009-05-19 13:00:00,27.72,27.73,27.72,27.72,41202.91095890411,11.4096,11.4137,11.4096,11.4096,41202.911
2009-05-19 13:05:00,27.73,27.77,27.72,27.75,55008.561643835616,11.4137,11.4302,11.4096,11.4219,55008.5616
2009-05-19 13:10:00,27.75,27.76,27.72,27.74,84011.1301369863,11.4219,11.426,11.4096,11.4178,84011.1301
2009-05-19 13:15:00,27.74,27.82,27.74,27.82,74486.30136986301,11.4178,11.4507,11.4178,11.4507,74486.3014
2009-05-19 13:20:00,27.82,27.85,27.81,27.84,61964.89726027397,11.4507,11.4631,11.4466,11.459,61964.8973
2009-05-19 13:25:00,27.84,27.85,27.79,27.83,60894.69178082192,11.459,11.4631,11.4384,11.4549,60894.6918
2009-05-19 13:30:00,27.83,27.85,27.79,27.81,100385.27397260274,11.4549,11.4631,11.4384,11.4466,100385.274
2009-05-19 13:35:00,27.82,27.83,27.78,27.83,67422.94520547945,11.4507,11.4549,11.4343,11.4549,67422.9452
2009-05-19 13:40:00,27.83,27.84,27.81,27.82,146297.0890410959,11.4549,11.459,11.4466,11.4507,146297.089
2009-05-19 13:45:00,27.82,27.85,27.8,27.81,127782.53424657536,11.4507,11.4631,11.4425,11.4466,127782.5342
2009-05-19 13:50:00,27.81,27.84,27.76,27.77,99957.19178082192,11.4466,11.459,11.426,11.4302,99957.1918
2009-05-19 13:55:00,27.76,27.79,27.73,27.76,91288.52739726027,11.426,11.4384,11.4137,11.426,91288.5274
2009-05-19 14:00:00,27.77,27.77,27.72,27.73,93428.93835616438,11.4302,11.4302,11.4096,11.4137,93428.9384
2009-05-19 14:05:00,27.73,27.78,27.73,27.75,88184.93150684932,11.4137,11.4343,11.4137,11.4219,88184.9315
2009-05-19 14:10:00,27.75,27.75,27.73,27.73,43985.44520547945,11.4219,11.4219,11.4137,11.4137,43985.4452
2009-05-19 14:15:00,27.73,27.78,27.73,27.78,58861.30136986302,11.4137,11.4343,11.4137,11.4343,58861.3014
2009-05-19 14:20:00,27.78,27.82,27.76,27.77,105415.2397260274,11.4343,11.4507,11.426,11.4302,105415.2397
2009-05-19 14:25:00,27.77,27.77,27.75,27.77,52547.08904109589,11.4302,11.4302,11.4219,11.4302,52547.089
2009-05-19 14:30:00,27.77,27.8,27.76,27.79,64426.3698630137,11.4302,11.4425,11.426,11.4384,64426.3699
2009-05-19 14:35:00,27.8,27.81,27.76,27.78,75021.40410958904,11.4425,11.4466,11.426,11.4343,75021.4041
2009-05-19 14:40:00,27.78,27.78,27.75,27.77,53617.29452054795,11.4343,11.4343,11.4219,11.4302,53617.2945
2009-05-19 14:45:00,27.77,27.79,27.77,27.78,70954.62328767123,11.4302,11.4384,11.4302,11.4343,70954.6233
2009-05-19 14:50:00,27.78,27.83,27.77,27.81,161601.02739726027,11.4343,11.4549,11.4302,11.4466,161601.0274
2009-05-19 14:55:00,27.82,27.82,27.77,27.78,73309.07534246576,11.4507,11.4507,11.4302,11.4343,73309.0753
2009-05-19 15:00:00,27.78,27.8,27.77,27.77,70419.52054794521,11.4343,11.4425,11.4302,11.4302,70419.5205
2009-05-19 15:05:00,27.78,27.79,27.77,27.78,99101.02739726027,11.4343,11.4384,11.4302,11.4343,99101.0274
2009-05-19 15:10:00,27.77,27.79,27.74,27.77,120291.09589041096,11.4302,11.4384,11.4178,11.4302,120291.0959
2009-05-19 15:15:00,27.78,27.8,27.76,27.8,133240.58219178082,11.4343,11.4425,11.426,11.4425,133240.5822
2009-05-19 15:20:00,27.8,27.84,27.78,27.84,269584.7602739726,11.4425,11.459,11.4343,11.459,269584.7603
2009-05-19 15:25:00,27.84,27.85,27.82,27.83,141695.20547945207,11.459,11.4631,11.4507,11.4549,141695.2055
2009-05-19 15:30:00,27.83,27.83,27.75,27.75,438570.205479452,11.4549,11.4549,11.4219,11.4219,438570.2055
2009-05-19 15:35:00,27.75,27.8,27.75,27.76,162885.27397260274,11.4219,11.4425,11.4219,11.426,162885.274
2009-05-19 15:40:00,27.77,27.79,27.72,27.72,163099.31506849316,11.4302,11.4384,11.4096,11.4096,163099.3151
2009-05-19 15:45:00,27.72,27.77,27.7,27.7,377782.5342465753,11.4096,11.4302,11.4014,11.4014,377782.5342
2009-05-19 15:50:00,27.7,27.75,27.66,27.68,477204.6232876713,11.4014,11.4219,11.3849,11.3931,477204.6233
2009-05-19 15:55:00,27.68,27.7,27.65,27.69,687607.0205479452,11.3931,11.4014,11.3808,11.3972,687607.0205
2009-05-20 09:30:00,27.87,27.89,27.81,27.85,258347.602739726,11.4713,11.4796,11.4466,11.4631,258347.6027
2009-05-20 09:35:00,27.85,27.94,27.84,27.92,184717.46575342465,11.4631,11.5001,11.459,11.4919,184717.4658
2009-05-20 09:40:00,27.92,27.94,27.85,27.93,111194.3493150685,11.4919,11.5001,11.4631,11.496,111194.3493
2009-05-20 09:45:00,27.92,27.99,27.87,27.99,136130.13698630137,11.4919,11.5207,11.4713,11.5207,136130.137
2009-05-20 09:50:00,27.98,27.99,27.94,27.98,199914.38356164383,11.5166,11.5207,11.5001,11.5166,199914.3836
2009-05-20 09:55:00,27.98,27.99,27.93,27.94,126712.32876712328,11.5166,11.5207,11.496,11.5001,126712.3288
2009-05-20 10:00:00,27.94,28.0,27.94,27.99,213613.0136986301,11.5001,11.5248,11.5001,11.5207,213613.0137
2009-05-20 10:05:00,27.98,27.99,27.92,27.93,166416.95205479453,11.5166,11.5207,11.4919,11.496,166416.9521
2009-05-20 10:10:00,27.92,27.96,27.91,27.95,180971.7465753425,11.4919,11.5084,11.4878,11.5043,180971.7466
2009-05-20 10:15:00,27.95,28.0,27.94,27.99,239619.00684931508,11.5043,11.5248,11.5001,11.5207,239619.0068
2009-05-20 10:20:00,27.99,28.01,27.94,27.97,266053.08219178085,11.5207,11.5289,11.5001,11.5125,266053.0822
2009-05-20 10:25:00,27.97,27.99,27.92,27.96,224636.1301369863,11.5125,11.5207,11.4919,11.5084,224636.1301
2009-05-20 10:30:00,27.97,27.97,27.92,27.96,125321.06164383562,11.5125,11.5125,11.4919,11.5084,125321.0616
2009-05-20 10:35:00,27.95,27.96,27.85,27.86,317208.90410958906,11.5043,11.5084,11.4631,11.4672,317208.9041
2009-05-20 10:40:00,27.87,27.88,27.85,27.85,188998.2876712329,11.4713,11.4754,11.4631,11.4631,188998.2877
2009-05-20 10:45:00,27.85,27.91,27.83,27.91,125856.16438356164,11.4631,11.4878,11.4549,11.4878,125856.1644
2009-05-20 10:50:00,27.9,27.93,27.9,27.92,104238.01369863014,11.4837,11.496,11.4837,11.4919,104238.0137
2009-05-20 10:55:00,27.92,27.99,27.91,27.98,191566.7808219178,11.4919,11.5207,11.4878,11.5166,191566.7808
2009-05-20 11:00:00,27.97,28.0,27.97,28.0,240047.0890410959,11.5125,11.5248,11.5125,11.5248,240047.089
2009-05-20 11:05:00,28.0,28.03,27.99,27.99,207726.88356164383,11.5248,11.5372,11.5207,11.5207,207726.8836
2009-05-20 11:10:00,27.99,28.01,27.98,28.01,94713.18493150684,11.5207,11.5289,11.5166,11.5289,94713.1849
2009-05-20 11:15:00,28.01,28.04,28.0,28.04,191245.7191780822,11.5289,11.5413,11.5248,11.5413,191245.7192
2009-05-20 11:20:00,28.04,28.12,28.04,28.08,294413.5273972603,11.5413,11.5742,11.5413,11.5578,294413.5274
2009-05-20 11:25:00,28.08,28.13,28.08,28.13,170911.81506849316,11.5578,11.5783,11.5578,11.5783,170911.8151
2009-05-20 11:30:00,28.13,28.13,28.12,28.13,190496.5753424657,11.5783,11.5783,11.5742,11.5783,190496.5753
2009-05-20 11:35:00,28.13,28.18,28.13,28.18,239833.04794520547,11.5783,11.5989,11.5783,11.5989,239833.0479
2009-05-20 11:40:00,28.17,28.19,28.13,28.13,134417.80821917808,11.5948,11.603,11.5783,11.5783,134417.8082
2009-05-20 11:45:00,28.13,28.14,28.12,28.12,70419.52054794521,11.5783,11.5825,11.5742,11.5742,70419.5205
2009-05-20 11:50:00,28.13,28.13,28.07,28.07,184075.34246575343,11.5783,11.5783,11.5536,11.5536,184075.3425
2009-05-20 11:55:00,28.07,28.11,28.03,28.03,137628.42465753423,11.5536,11.5701,11.5372,11.5372,137628.4247
2009-05-20 12:00:00,28.03,28.07,28.03,28.06,64961.47260273973,11.5372,11.5536,11.5372,11.5495,64961.4726
2009-05-20 12:05:00,28.06,28.06,27.99,28.02,146939.2123287671,11.5495,11.5495,11.5207,11.5331,146939.2123
2009-05-20 12:10:00,28.02,28.04,27.99,28.03,121682.36301369865,11.5331,11.5413,11.5207,11.5372,121682.363
2009-05-20 12:15:00,28.03,28.03,27.94,27.94,62714.04109589041,11.5372,11.5372,11.5001,11.5001,62714.0411
2009-05-20 12:20:00,27.95,27.95,27.88,27.94,130565.06849315068,11.5043,11.5043,11.4754,11.5001,130565.0685
2009-05-20 12:25:00,27.94,27.94,27.9,27.92,91502.56849315068,11.5001,11.5001,11.4837,11.4919,91502.5685
2009-05-20 12:30:00,27.93,27.95,27.88,27.9,203553.0821917808,11.496,11.5043,11.4754,11.4837,203553.0822
2009-05-20 12:35:00,27.9,27.91,27.85,27.91,111194.3493150685,11.4837,11.4878,11.4631,11.4878,111194.3493
2009-05-20 12:40:00,27.91,27.91,27.86,27.87,84439.21232876713,11.4878,11.4878,11.4672,11.4713,84439.2123
2009-05-20 12:45:00,27.87,27.9,27.86,27.86,79088.18493150685,11.4713,11.4837,11.4672,11.4672,79088.1849
2009-05-20 12:50:00,27.86,27.87,27.82,27.87,167701.198630137,11.4672,11.4713,11.4507,11.4713,167701.1986
2009-05-20 12:55:00,27.87,27.88,27.85,27.85,72024.82876712328,11.4713,11.4754,11.4631,11.4631,72024.8288
2009-05-20 13:00:00,27.85,27.92,27.82,27.9,94927.22602739726,11.4631,11.4919,11.4507,11.4837,94927.226
2009-05-20 13:05:00,27.91,27.93,27.84,27.92,122003.42465753424,11.4878,11.496,11.459,11.4919,122003.4247
2009-05-20 13:10:00,27.91,27.93,27.89,27.92,95034.24657534246,11.4878,11.496,11.4796,11.4919,95034.2466
2009-05-20 13:15:00,27.93,27.94,27.92,27.93,67636.98630136986,11.496,11.5001,11.4919,11.496,67636.9863
2009-05-20 13:20:00,27.94,28.0,27.93,28.0,135273.97260273973,11.5001,11.5248,11.496,11.5248,135273.9726
2009-05-20 13:25:00,27.99,28.01,27.98,28.0,66566.78082191781,11.5207,11.5289,11.5166,11.5248,66566.7808
2009-05-20 13:30:00,27.99,27.99,27.97,27.97,44199.48630136986,11.5207,11.5207,11.5125,11.5125,44199.4863
2009-05-20 13:35:00,27.96,28.02,27.96,27.98,139340.75342465754,11.5084,11.5331,11.5084,11.5166,139340.7534
2009-05-20 13:40:00,27.98,28.04,27.98,28.03,161815.0684931507,11.5166,11.5413,11.5166,11.5372,161815.0685
2009-05-20 13:45:00,28.03,28.09,28.02,28.07,238869.86301369863,11.5372,11.5619,11.5331,11.5536,238869.863
2009-05-20 13:50:00,28.08,28.1,28.04,28.06,148116.43835616438,11.5578,11.566,11.5413,11.5495,148116.4384
2009-05-20 13:55:00,28.06,28.06,28.03,28.04,50941.78082191781,11.5495,11.5495,11.5372,11.5413,50941.7808
2009-05-20 14:00:00,28.04,28.09,28.02,28.03,374357.8767123288,11.5413,11.5619,11.5331,11.5372,374357.8767
2009-05-20 14:05:00,28.02,28.13,28.02,28.1,364726.0273972603,11.5331,11.5783,11.5331,11.566,364726.0274
2009-05-20 14:10:00,28.1,28.12,28.03,28.1,254708.90410958903,11.566,11.5742,11.5372,11.566,254708.9041
2009-05-20 14:15:00,28.1,28.14,28.07,28.14,219285.102739726,11.566,11.5825,11.5536,11.5825,219285.1027
2009-05-20 14:20:00,28.14,28.14,28.13,28.13,140303.93835616438,11.5825,11.5825,11.5783,11.5783,140303.9384
2009-05-20 14:25:00,28.13,28.14,28.08,28.1,144584.7602739726,11.5783,11.5825,11.5578,11.566,144584.7603
2009-05-20 14:30:00,28.09,28.12,28.02,28.03,176262.84246575343,11.5619,11.5742,11.5331,11.5372,176262.8425
2009-05-20 14:35:00,28.04,28.09,28.04,28.07,94713.18493150684,11.5413,11.5619,11.5413,11.5536,94713.1849
2009-05-20 14:40:00,28.07,28.13,28.05,28.12,129494.86301369865,11.5536,11.5783,11.5454,11.5742,129494.863
2009-05-20 14:45:00,28.12,28.13,28.1,28.12,103702.9109589041,11.5742,11.5783,11.566,11.5742,103702.911
2009-05-20 14:50:00,28.12,28.14,28.1,28.14,190710.61643835617,11.5742,11.5825,11.566,11.5825,190710.6164
2009-05-20 14:55:00,28.13,28.14,28.1,28.1,141160.10273972602,11.5783,11.5825,11.566,11.566,141160.1027
2009-05-20 15:00:00,28.11,28.11,28.03,28.04,187714.0410958904,11.5701,11.5701,11.5372,11.5413,187714.0411
2009-05-20 15:05:00,28.04,28.07,28.02,28.02,110980.30821917808,11.5413,11.5536,11.5331,11.5331,110980.3082
2009-05-20 15:10:00,28.02,28.04,28.01,28.02,214897.2602739726,11.5331,11.5413,11.5289,11.5331,214897.2603
2009-05-20 15:15:00,28.03,28.03,27.95,27.97,223779.96575342465,11.5372,11.5372,11.5043,11.5125,223779.9658
2009-05-20 15:20:00,27.97,27.98,27.89,27.9,362050.51369863015,11.5125,11.5166,11.4796,11.4837,362050.5137
2009-05-20 15:25:00,27.9,28.02,27.89,28.02,325128.4246575342,11.4837,11.5331,11.4796,11.5331,325128.4247
2009-05-20 15:30:00,28.02,28.02,27.92,27.99,248394.69178082192,11.5331,11.5331,11.4919,11.5207,248394.6918
2009-05-20 15:35:00,27.99,27.99,27.93,27.95,287671.23287671234,11.5207,11.5207,11.496,11.5043,287671.2329
2009-05-20 15:40:00,27.95,27.96,27.85,27.88,354880.1369863014,11.5043,11.5084,11.4631,11.4754,354880.137
2009-05-20 15:45:00,27.87,27.92,27.86,27.91,239083.90410958903,11.4713,11.4919,11.4672,11.4878,239083.9041
2009-05-20 15:50:00,27.91,27.91,27.86,27.89,349636.1301369863,11.4878,11.4878,11.4672,11.4796,349636.1301
2009-05-20 15:55:00,27.9,27.92,27.86,27.88,644263.698630137,11.4837,11.4919,11.4672,11.4754,644263.6986
2009-05-21 09:30:00,27.63,27.69,27.56,27.67,296446.9178082192,11.3725,11.3972,11.3437,11.389,296446.9178
2009-05-21 09:35:00,27.66,27.67,27.53,27.56,238976.88356164383,11.3849,11.389,11.3314,11.3437,238976.8836
2009-05-21 09:40:00,27.53,27.62,27.53,27.61,163313.35616438356,11.3314,11.3684,11.3314,11.3643,163313.3562
2009-05-21 09:45:00,27.61,27.67,27.56,27.66,220676.3698630137,11.3643,11.389,11.3437,11.3849,220676.3699
2009-05-21 09:50:00,27.66,27.7,27.59,27.59,236943.49315068487,11.3849,11.4014,11.3561,11.3561,236943.4932
2009-05-21 09:55:00,27.6,27.62,27.52,27.52,217572.7739726028,11.3602,11.3684,11.3273,11.3273,217572.774
2009-05-21 10:00:00,27.54,27.61,27.5,27.51,460081.3356164384,11.3355,11.3643,11.319,11.3231,460081.3356
2009-05-21 10:05:00,27.51,27.64,27.49,27.63,298694.3493150685,11.3231,11.3767,11.3149,11.3725,298694.3493
2009-05-21 10:10:00,27.63,27.64,27.52,27.53,213291.95205479453,11.3725,11.3767,11.3273,11.3314,213291.9521
2009-05-21 10:15:00,27.53,27.55,27.48,27.48,251070.20547945207,11.3314,11.3396,11.3108,11.3108,251070.2055
2009-05-21 10:20:00,27.48,27.52,27.43,27.46,232769.69178082192,11.3108,11.3273,11.2902,11.3026,232769.6918
2009-05-21 10:25:00,27.46,27.47,27.36,27.38,296018.8356164384,11.3026,11.3067,11.2614,11.2696,296018.8356
2009-05-21 10:30:00,27.37,27.42,27.34,27.4,177333.04794520547,11.2655,11.2861,11.2532,11.2779,177333.0479
2009-05-21 10:35:00,27.4,27.42,27.36,27.41,240475.17123287672,11.2779,11.2861,11.2614,11.282,240475.1712
2009-05-21 10:40:00,27.41,27.44,27.39,27.39,162243.15068493152,11.282,11.2943,11.2738,11.2738,162243.1507
2009-05-21 10:45:00,27.39,27.4,27.33,27.34,200235.44520547945,11.2738,11.2779,11.2491,11.2532,200235.4452
2009-05-21 10:50:00,27.33,27.34,27.28,27.29,201626.7123287671,11.2491,11.2532,11.2285,11.2326,201626.7123
2009-05-21 10:55:00,27.29,27.31,27.26,27.27,233839.897260274,11.2326,11.2408,11.2202,11.2244,233839.8973
2009-05-21 11:00:00,27.27,27.3,27.27,27.28,140410.9589041096,11.2244,11.2367,11.2244,11.2285,140410.9589
2009-05-21 11:05:00,27.29,27.3,27.23,27.24,206228.59589041097,11.2326,11.2367,11.2079,11.212,206228.5959
2009-05-21 11:10:00,27.24,27.26,27.23,27.26,171018.83561643836,11.212,11.2202,11.2079,11.2202,171018.8356
2009-05-21 11:15:00,27.25,27.25,27.21,27.22,131528.25342465754,11.2161,11.2161,11.1997,11.2038,131528.2534
2009-05-21 11:20:00,27.21,27.27,27.21,27.27,134310.7876712329,11.1997,11.2244,11.1997,11.2244,134310.7877
2009-05-21 11:25:00,27.27,27.27,27.24,27.24,130672.0890410959,11.2244,11.2244,11.212,11.212,130672.089
2009-05-21 11:30:00,27.24,27.27,27.23,27.25,202054.794520548,11.212,11.2244,11.2079,11.2161,202054.7945
2009-05-21 11:35:00,27.25,27.27,27.22,27.22,323523.11643835617,11.2161,11.2244,11.2038,11.2038,323523.1164
2009-05-21 11:40:00,27.22,27.25,27.2,27.24,174443.49315068492,11.2038,11.2161,11.1956,11.212,174443.4932
2009-05-21 11:45:00,27.23,27.24,27.15,27.17,290453.76712328766,11.2079,11.212,11.175,11.1832,290453.7671
2009-05-21 11:50:00,27.16,27.17,27.13,27.16,188784.2465753425,11.1791,11.1832,11.1667,11.1791,188784.2466
2009-05-21 11:55:00,27.16,27.21,27.15,27.19,251177.2260273973,11.1791,11.1997,11.175,11.1914,251177.226
2009-05-21 12:00:00,27.19,27.19,27.12,27.13,330158.3904109589,11.1914,11.1914,11.1626,11.1667,330158.3904
2009-05-21 12:05:00,27.13,27.13,27.12,27.13,278039.38356164383,11.1667,11.1667,11.1626,11.1667,278039.3836
2009-05-21 12:10:00,27.13,27.13,27.1,27.12,300513.69863013696,11.1667,11.1667,11.1544,11.1626,300513.6986
2009-05-21 12:15:00,27.12,27.15,27.04,27.04,443065.0684931507,11.1626,11.175,11.1297,11.1297,443065.0685
2009-05-21 12:20:00,27.04,27.04,27.02,27.03,214362.15753424657,11.1297,11.1297,11.1215,11.1256,214362.1575
2009-05-21 12:25:00,27.03,27.08,26.99,27.08,531678.0821917808,11.1256,11.1462,11.1091,11.1462,531678.0822
2009-05-21 12:30:00,27.08,27.13,27.04,27.13,229773.11643835617,11.1462,11.1667,11.1297,11.1667,229773.1164
2009-05-21 12:35:00,27.13,27.13,27.07,27.08,114083.90410958904,11.1667,11.1667,11.142,11.1462,114083.9041
2009-05-21 12:40:00,27.07,27.08,27.03,27.07,119113.8698630137,11.142,11.1462,11.1256,11.142,119113.8699
2009-05-21 12:45:00,27.08,27.08,27.06,27.07,79195.20547945205,11.1462,11.1462,11.1379,11.142,79195.2055
2009-05-21 12:50:00,27.06,27.12,27.06,27.11,176690.92465753423,11.1379,11.1626,11.1379,11.1585,176690.9247
2009-05-21 12:55:00,27.1,27.15,27.09,27.14,134096.74657534246,11.1544,11.175,11.1503,11.1709,134096.7466
2009-05-21 13:00:00,27.15,27.17,27.09,27.09,136023.11643835617,11.175,11.1832,11.1503,11.1503,136023.1164
2009-05-21 13:05:00,27.08,27.11,27.08,27.1,106913.52739726027,11.1462,11.1585,11.1462,11.1544,106913.5274
2009-05-21 13:10:00,27.1,27.13,27.09,27.13,100385.27397260274,11.1544,11.1667,11.1503,11.1667,100385.274
2009-05-21 13:15:00,27.13,27.13,27.1,27.1,81656.67808219178,11.1667,11.1667,11.1544,11.1544,81656.6781
2009-05-21 13:20:00,27.1,27.11,27.06,27.07,112906.67808219178,11.1544,11.1585,11.1379,11.142,112906.6781
2009-05-21 13:25:00,27.06,27.08,27.06,27.08,169092.46575342465,11.1379,11.1462,11.1379,11.1462,169092.4658
2009-05-21 13:30:00,27.08,27.12,27.05,27.12,90325.34246575342,11.1462,11.1626,11.1338,11.1626,90325.3425
2009-05-21 13:35:00,27.12,27.12,27.07,27.11,119220.8904109589,11.1626,11.1626,11.142,11.1585,119220.8904
2009-05-21 13:40:00,27.1,27.13,27.1,27.12,63035.102739726026,11.1544,11.1667,11.1544,11.1626,63035.1027
2009-05-21 13:45:00,27.11,27.17,27.11,27.16,99315.06849315068,11.1585,11.1832,11.1585,11.1791,99315.0685
2009-05-21 13:50:00,27.16,27.17,27.1,27.1,117508.56164383562,11.1791,11.1832,11.1544,11.1544,117508.5616
2009-05-21 13:55:00,27.11,27.12,27.1,27.1,128531.67808219178,11.1585,11.1626,11.1544,11.1544,128531.6781
2009-05-21 14:00:00,27.1,27.16,27.07,27.08,207298.801369863,11.1544,11.1791,11.142,11.1462,207298.8014
2009-05-21 14:05:00,27.08,27.1,27.0,27.0,281464.0410958904,11.1462,11.1544,11.1132,11.1132,281464.0411
2009-05-21 14:10:00,27.0,27.02,26.97,26.99,306934.9315068493,11.1132,11.1215,11.1009,11.1091,306934.9315
2009-05-21 14:15:00,27.0,27.01,26.96,26.96,136665.2397260274,11.1132,11.1173,11.0968,11.0968,136665.2397
2009-05-21 14:20:00,26.96,27.0,26.93,26.97,200877.5684931507,11.0968,11.1132,11.0844,11.1009,200877.5685
2009-05-21 14:25:00,26.98,27.01,26.96,27.01,118792.80821917808,11.105,11.1173,11.0968,11.1173,118792.8082
2009-05-21 14:30:00,27.02,27.03,26.97,27.03,161494.00684931508,11.1215,11.1256,11.1009,11.1256,161494.0068
2009-05-21 14:35:00,27.02,27.05,27.01,27.04,164811.64383561644,11.1215,11.1338,11.1173,11.1297,164811.6438
2009-05-21 14:40:00,27.04,27.05,26.96,26.96,178189.2123287671,11.1297,11.1338,11.0968,11.0968,178189.2123
2009-05-21 14:45:00,26.96,26.97,26.92,26.96,172303.08219178082,11.0968,11.1009,11.0803,11.0968,172303.0822
2009-05-21 14:50:00,26.96,26.96,26.91,26.93,80265.4109589041,11.0968,11.0968,11.0762,11.0844,80265.411
2009-05-21 14:55:00,26.92,26.97,26.91,26.95,87221.74657534246,11.0803,11.1009,11.0762,11.0927,87221.7466
2009-05-21 15:00:00,26.95,27.03,26.95,27.02,143514.55479452055,11.0927,11.1256,11.0927,11.1215,143514.5548
2009-05-21 15:05:00,27.04,27.05,26.99,27.01,195526.5410958904,11.1297,11.1338,11.1091,11.1173,195526.5411
2009-05-21 15:10:00,27.01,27.05,26.99,27.05,107234.5890410959,11.1173,11.1338,11.1091,11.1338,107234.589
2009-05-21 15:15:00,27.04,27.08,27.03,27.06,156357.0205479452,11.1297,11.1462,11.1256,11.1379,156357.0205
2009-05-21 15:20:00,27.06,27.09,27.02,27.08,236622.43150684933,11.1379,11.1503,11.1215,11.1462,236622.4315
2009-05-21 15:25:00,27.08,27.12,27.05,27.09,341181.5068493151,11.1462,11.1626,11.1338,11.1503,341181.5068
2009-05-21 15:30:00,27.1,27.19,27.1,27.17,399828.76712328766,11.1544,11.1914,11.1544,11.1832,399828.7671
2009-05-21 15:35:00,27.16,27.18,27.1,27.1,252033.3904109589,11.1791,11.1873,11.1544,11.1544,252033.3904
2009-05-21 15:40:00,27.1,27.16,27.06,27.14,294627.5684931507,11.1544,11.1791,11.1379,11.1709,294627.5685
2009-05-21 15:45:00,27.14,27.23,27.13,27.16,312500.0,11.1709,11.2079,11.1667,11.1791,312500.0
2009-05-21 15:50:00,27.16,27.23,27.13,27.21,523865.5821917809,11.1791,11.2079,11.1667,11.1997,523865.5822
2009-05-21 15:55:00,27.2,27.25,27.17,27.23,747431.506849315,11.1956,11.2161,11.1832,11.2079,747431.5068
2009-05-22 09:30:00,27.28,27.28,27.14,27.17,274828.76712328766,11.2285,11.2285,11.1709,11.1832,274828.7671
2009-05-22 09:35:00,27.16,27.18,27.0,27.01,250642.12328767125,11.1791,11.1873,11.1132,11.1173,250642.1233
2009-05-22 09:40:00,27.01,27.05,26.9,26.93,234160.9589041096,11.1173,11.1338,11.0721,11.0844,234160.9589
2009-05-22 09:45:00,26.92,26.98,26.88,26.97,149507.70547945207,11.0803,11.105,11.0638,11.1009,149507.7055
2009-05-22 09:50:00,26.97,26.97,26.86,26.87,202054.794520548,11.1009,11.1009,11.0556,11.0597,202054.7945
2009-05-22 09:55:00,26.87,26.95,26.86,26.94,131100.17123287672,11.0597,11.0927,11.0556,11.0885,131100.1712
2009-05-22 10:00:00,26.94,26.97,26.88,26.96,197345.8904109589,11.0885,11.1009,11.0638,11.0968,197345.8904
2009-05-22 10:05:00,26.96,26.97,26.88,26.92,234696.0616438356,11.0968,11.1009,11.0638,11.0803,234696.0616
2009-05-22 10:10:00,26.93,26.96,26.89,26.91,126391.26712328767,11.0844,11.0968,11.068,11.0762,126391.2671
2009-05-22 10:15:00,26.91,27.05,26.9,27.04,190817.63698630137,11.0762,11.1338,11.0721,11.1297,190817.637
2009-05-22 10:20:00,27.03,27.06,26.99,27.03,198844.1780821918,11.1256,11.1379,11.1091,11.1256,198844.1781
2009-05-22 10:25:00,27.04,27.07,27.02,27.04,108411.81506849316,11.1297,11.142,11.1215,11.1297,108411.8151
2009-05-22 10:30:00,27.03,27.05,27.01,27.05,121468.32191780822,11.1256,11.1338,11.1173,11.1338,121468.3219
2009-05-22 10:35:00,27.04,27.05,27.01,27.01,109910.10273972603,11.1297,11.1338,11.1173,11.1173,109910.1027
2009-05-22 10:40:00,27.02,27.1,26.99,27.09,186643.8356164384,11.1215,11.1544,11.1091,11.1503,186643.8356
2009-05-22 10:45:00,27.09,27.1,27.07,27.07,162136.1301369863,11.1503,11.1544,11.142,11.142,162136.1301
2009-05-22 10:50:00,27.07,27.11,27.05,27.07,146190.0684931507,11.142,11.1585,11.1338,11.142,146190.0685
2009-05-22 10:55:00,27.06,27.07,27.02,27.05,87863.8698630137,11.1379,11.142,11.1215,11.1338,87863.8699
2009-05-22 11:00:00,27.05,27.08,27.04,27.07,93535.9589041096,11.1338,11.1462,11.1297,11.142,93535.9589
2009-05-22 11:05:00,27.07,27.13,27.06,27.12,87114.72602739726,11.142,11.1667,11.1379,11.1626,87114.726
2009-05-22 11:10:00,27.12,27.17,27.12,27.16,97602.7397260274,11.1626,11.1832,11.1626,11.1791,97602.7397
2009-05-22 11:15:00,27.16,27.16,27.12,27.13,102632.70547945204,11.1791,11.1791,11.1626,11.1667,102632.7055
2009-05-22 11:20:00,27.13,27.13,27.07,27.08,75877.56849315068,11.1667,11.1667,11.142,11.1462,75877.5685
2009-05-22 11:25:00,27.07,27.09,27.07,27.08,75770.54794520549,11.142,11.1503,11.142,11.1462,75770.5479
2009-05-22 11:30:00,27.08,27.09,27.07,27.09,61964.89726027397,11.1462,11.1503,11.142,11.1503,61964.8973
2009-05-22 11:35:00,27.08,27.09,27.06,27.06,95997.43150684932,11.1462,11.1503,11.1379,11.1379,95997.4315
2009-05-22 11:40:00,27.06,27.07,27.05,27.05,107020.54794520549,11.1379,11.142,11.1338,11.1338,107020.5479
2009-05-22 11:45:00,27.05,27.07,27.05,27.06,61215.75342465754,11.1338,11.142,11.1338,11.1379,61215.7534
2009-05-22 11:50:00,27.06,27.06,27.04,27.06,75128.42465753424,11.1379,11.1379,11.1297,11.1379,75128.4247
2009-05-22 11:55:00,27.06,27.07,27.04,27.05,93214.89726027397,11.1379,11.142,11.1297,11.1338,93214.8973
2009-05-22 12:00:00,27.05,27.09,27.04,27.06,105201.198630137,11.1338,11.1503,11.1297,11.1379,105201.1986
2009-05-22 12:05:00,27.05,27.06,27.05,27.05,46232.87671232877,11.1338,11.1379,11.1338,11.1338,46232.8767
2009-05-22 12:10:00,27.05,27.06,27.05,27.05,43450.34246575343,11.1338,11.1379,11.1338,11.1338,43450.3425
2009-05-22 12:15:00,27.05,27.06,27.03,27.03,96639.55479452056,11.1338,11.1379,11.1256,11.1256,96639.5548
2009-05-22 12:20:00,27.03,27.04,27.03,27.04,87649.82876712328,11.1256,11.1297,11.1256,11.1297,87649.8288
2009-05-22 12:25:00,27.03,27.04,27.01,27.02,48159.24657534247,11.1256,11.1297,11.1173,11.1215,48159.2466
2009-05-22 12:30:00,27.01,27.02,26.99,26.99,63356.16438356164,11.1173,11.1215,11.1091,11.1091,63356.1644
2009-05-22 12:35:00,26.99,27.03,26.99,27.03,90967.46575342464,11.1091,11.1256,11.1091,11.1256,90967.4658
2009-05-22 12:40:00,27.02,27.05,27.02,27.05,54045.37671232877,11.1215,11.1338,11.1215,11.1338,54045.3767
2009-05-22 12:45:00,27.04,27.06,27.01,27.02,67101.88356164383,11.1297,11.1379,11.1173,11.1215,67101.8836
2009-05-22 12:50:00,27.02,27.08,27.01,27.07,81442.63698630137,11.1215,11.1462,11.1173,11.142,81442.637
2009-05-22 12:55:00,27.07,27.1,27.07,27.08,91716.6095890411,11.142,11.1544,11.142,11.1462,91716.6096
2009-05-22 13:00:00,27.08,27.1,27.06,27.09,99743.1506849315,11.1462,11.1544,11.1379,11.1503,99743.1507
2009-05-22 13:05:00,27.09,27.09,27.05,27.06,46339.89726027397,11.1503,11.1503,11.1338,11.1379,46339.8973
2009-05-22 13:10:00,27.06,27.07,27.03,27.06,53617.29452054795,11.1379,11.142,11.1256,11.1379,53617.2945
2009-05-22 13:15:00,27.06,27.06,27.04,27.05,50299.65753424657,11.1379,11.1379,11.1297,11.1338,50299.6575
2009-05-22 13:20:00,27.05,27.05,27.04,27.05,31892.123287671235,11.1338,11.1338,11.1297,11.1338,31892.1233
2009-05-22 13:25:00,27.05,27.07,27.03,27.06,118685.78767123289,11.1338,11.142,11.1256,11.1379,118685.7877
2009-05-22 13:30:00,27.06,27.08,27.0,27.01,131100.17123287672,11.1379,11.1462,11.1132,11.1173,131100.1712
2009-05-22 13:35:00,27.0,27.01,26.99,27.0,52761.1301369863,11.1132,11.1173,11.1091,11.1132,52761.1301
2009-05-22 13:40:00,27.0,27.03,26.99,27.03,69777.39726027397,11.1132,11.1256,11.1091,11.1256,69777.3973
2009-05-22 13:45:00,27.03,27.07,27.03,27.03,65496.57534246575,11.1256,11.142,11.1256,11.1256,65496.5753
2009-05-22 13:50:00,27.04,27.05,27.03,27.04,40881.849315068495,11.1297,11.1338,11.1256,11.1297,40881.8493
2009-05-22 13:55:00,27.04,27.07,27.02,27.07,65924.65753424658,11.1297,11.142,11.1215,11.142,65924.6575
2009-05-22 14:00:00,27.07,27.12,27.05,27.11,96853.59589041096,11.142,11.1626,11.1338,11.1585,96853.5959
2009-05-22 14:05:00,27.11,27.12,27.1,27.1,69028.25342465754,11.1585,11.1626,11.1544,11.1544,69028.2534
2009-05-22 14:10:00,27.11,27.11,27.1,27.1,59182.36301369863,11.1585,11.1585,11.1544,11.1544,59182.363
2009-05-22 14:15:00,27.1,27.11,27.09,27.09,65068.49315068493,11.1544,11.1585,11.1503,11.1503,65068.4932
2009-05-22 14:20:00,27.09,27.11,27.08,27.09,69028.25342465754,11.1503,11.1585,11.1462,11.1503,69028.2534
2009-05-22 14:25:00,27.09,27.1,27.08,27.09,73523.11643835617,11.1503,11.1544,11.1462,11.1503,73523.1164
2009-05-22 14:30:00,27.08,27.1,27.06,27.08,125214.0410958904,11.1462,11.1544,11.1379,11.1462,125214.0411
2009-05-22 14:35:00,27.08,27.09,27.05,27.05,221318.49315068487,11.1462,11.1503,11.1338,11.1338,221318.4932
2009-05-22 14:40:00,27.06,27.06,27.05,27.06,59182.36301369863,11.1379,11.1379,11.1338,11.1379,59182.363
2009-05-22 14:45:00,27.06,27.06,27.0,27.01,222709.7602739726,11.1379,11.1379,11.1132,11.1173,222709.7603
2009-05-22 14:50:00,27.01,27.02,26.99,27.02,84225.17123287672,11.1173,11.1215,11.1091,11.1215,84225.1712
2009-05-22 14:55:00,27.02,27.09,27.02,27.05,77910.95890410959,11.1215,11.1503,11.1215,11.1338,77910.9589
2009-05-22 15:00:00,27.06,27.07,27.02,27.07,133026.54109589042,11.1379,11.142,11.1215,11.142,133026.5411
2009-05-22 15:05:00,27.06,27.09,27.06,27.08,46767.9794520548,11.1379,11.1503,11.1379,11.1462,46767.9795
2009-05-22 15:10:00,27.08,27.11,27.07,27.08,145761.98630136988,11.1462,11.1585,11.142,11.1462,145761.9863
2009-05-22 15:15:00,27.08,27.09,27.03,27.06,163527.39726027398,11.1462,11.1503,11.1256,11.1379,163527.3973
2009-05-22 15:20:00,27.06,27.08,27.01,27.01,157962.32876712328,11.1379,11.1462,11.1173,11.1173,157962.3288
2009-05-22 15:25:00,27.01,27.05,27.0,27.03,185359.5890410959,11.1173,11.1338,11.1132,11.1256,185359.589
2009-05-22 15:30:00,27.03,27.04,26.99,27.0,141909.24657534246,11.1256,11.1297,11.1091,11.1132,141909.2466
2009-05-22 15:35:00,27.0,27.03,26.98,26.98,297089.0410958904,11.1132,11.1256,11.105,11.105,297089.0411
2009-05-22 15:40:00,26.98,27.02,26.96,27.0,377140.4109589041,11.105,11.1215,11.0968,11.1132,377140.411
2009-05-22 15:45:00,27.01,27.01,26.94,26.97,322238.8698630137,11.1173,11.1173,11.0885,11.1009,322238.8699
2009-05-22 15:50:00,26.97,26.98,26.91,26.91,235766.2671232877,11.1009,11.105,11.0762,11.0762,235766.2671
2009-05-22 15:55:00,26.92,26.92,26.88,26.91,495398.11643835617,11.0803,11.0803,11.0638,11.0762,495398.1164
2009-05-26 09:30:00,26.8,27.04,26.76,27.01,362264.55479452055,11.0309,11.1297,11.0144,11.1173,362264.5548
2009-05-26 09:35:00,27.01,27.07,26.96,27.0,220997.43150684933,11.1173,11.142,11.0968,11.1132,220997.4315
2009-05-26 09:40:00,27.0,27.09,26.96,27.06,138805.65068493152,11.1132,11.1503,11.0968,11.1379,138805.6507
2009-05-26 09:45:00,27.05,27.13,27.05,27.13,172731.16438356164,11.1338,11.1667,11.1338,11.1667,172731.1644
2009-05-26 09:50:00,27.12,27.22,27.11,27.15,269156.6780821918,11.1626,11.2038,11.1585,11.175,269156.6781
2009-05-26 09:55:00,27.14,27.24,27.13,27.22,212970.8904109589,11.1709,11.212,11.1667,11.2038,212970.8904
2009-05-26 10:00:00,27.22,27.42,27.2,27.34,634310.7876712328,11.2038,11.2861,11.1956,11.2532,634310.7877
2009-05-26 10:05:00,27.33,27.41,27.33,27.39,203125.0,11.2491,11.282,11.2491,11.2738,203125.0
2009-05-26 10:10:00,27.39,27.46,27.38,27.4,181292.80821917808,11.2738,11.3026,11.2696,11.2779,181292.8082
2009-05-26 10:15:00,27.41,27.56,27.41,27.52,382384.4178082192,11.282,11.3437,11.282,11.3273,382384.4178
2009-05-26 10:20:00,27.52,27.65,27.5,27.61,281999.1438356164,11.3273,11.3808,11.319,11.3643,281999.1438
2009-05-26 10:25:00,27.6,27.64,27.54,27.57,307684.0753424658,11.3602,11.3767,11.3355,11.3478,307684.0753
2009-05-26 10:30:00,27.57,27.65,27.54,27.57,264340.7534246575,11.3478,11.3808,11.3355,11.3478,264340.7534
2009-05-26 10:35:00,27.56,27.63,27.47,27.48,218535.9589041096,11.3437,11.3725,11.3067,11.3108,218535.9589
2009-05-26 10:40:00,27.48,27.53,27.45,27.49,103916.95205479451,11.3108,11.3314,11.2985,11.3149,103916.9521
2009-05-26 10:45:00,27.49,27.52,27.49,27.5,86365.58219178082,11.3149,11.3273,11.3149,11.319,86365.5822
2009-05-26 10:50:00,27.5,27.55,27.5,27.55,101027.39726027397,11.319,11.3396,11.319,11.3396,101027.3973
2009-05-26 10:55:00,27.54,27.56,27.51,27.51,120398.11643835616,11.3355,11.3437,11.3231,11.3231,120398.1164
2009-05-26 11:00:00,27.51,27.52,27.48,27.49,111836.47260273973,11.3231,11.3273,11.3108,11.3149,111836.4726
2009-05-26 11:05:00,27.48,27.52,27.44,27.44,120291.09589041096,11.3108,11.3273,11.2943,11.2943,120291.0959
2009-05-26 11:10:00,27.44,27.47,27.43,27.45,110766.26712328767,11.2943,11.3067,11.2902,11.2985,110766.2671
2009-05-26 11:15:00,27.45,27.46,27.42,27.45,87542.80821917808,11.2985,11.3026,11.2861,11.2985,87542.8082
2009-05-26 11:20:00,27.45,27.54,27.45,27.54,129280.82191780822,11.2985,11.3355,11.2985,11.3355,129280.8219
2009-05-26 11:25:00,27.54,27.58,27.53,27.58,130458.04794520549,11.3355,11.352,11.3314,11.352,130458.0479
2009-05-26 11:30:00,27.57,27.61,27.57,27.58,103488.8698630137,11.3478,11.3643,11.3478,11.352,103488.8699
2009-05-26 11:35:00,27.58,27.6,27.58,27.6,105736.301369863,11.352,11.3602,11.352,11.3602,105736.3014
2009-05-26 11:40:00,27.6,27.64,27.58,27.63,172624.14383561644,11.3602,11.3767,11.352,11.3725,172624.1438
2009-05-26 11:45:00,27.63,27.65,27.62,27.63,122003.42465753424,11.3725,11.3808,11.3684,11.3725,122003.4247
2009-05-26 11:50:00,27.63,27.67,27.61,27.62,120933.2191780822,11.3725,11.389,11.3643,11.3684,120933.2192
2009-05-26 11:55:00,27.61,27.68,27.61,27.64,163955.4794520548,11.3643,11.3931,11.3643,11.3767,163955.4795
2009-05-26 12:00:00,27.64,27.65,27.61,27.64,84653.25342465754,11.3767,11.3808,11.3643,11.3767,84653.2534
2009-05-26 12:05:00,27.63,27.64,27.61,27.61,74593.32191780822,11.3725,11.3767,11.3643,11.3643,74593.3219
2009-05-26 12:10:00,27.61,27.62,27.59,27.6,45697.77397260274,11.3643,11.3684,11.3561,11.3602,45697.774
2009-05-26 12:15:00,27.6,27.62,27.58,27.59,108304.79452054796,11.3602,11.3684,11.352,11.3561,108304.7945
2009-05-26 12:20:00,27.59,27.65,27.59,27.65,81014.55479452055,11.3561,11.3808,11.3561,11.3808,81014.5548
2009-05-26 12:25:00,27.64,27.7,27.64,27.7,151005.99315068492,11.3767,11.4014,11.3767,11.4014,151005.9932
2009-05-26 12:30:00,27.69,27.7,27.68,27.68,103809.93150684932,11.3972,11.4014,11.3931,11.3931,103809.9315
2009-05-26 12:35:00,27.68,27.7,27.64,27.69,216395.54794520547,11.3931,11.4014,11.3767,11.3972,216395.5479
2009-05-26 12:40:00,27.7,27.7,27.68,27.68,33069.349315068495,11.4014,11.4014,11.3931,11.3931,33069.3493
2009-05-26 12:45:00,27.68,27.7,27.67,27.7,111622.43150684932,11.3931,11.4014,11.389,11.4014,111622.4315
2009-05-26 12:50:00,27.7,27.76,27.7,27.75,69777.39726027397,11.4014,11.426,11.4014,11.4219,69777.3973
2009-05-26 12:55:00,27.75,27.76,27.7,27.7,66780.82191780822,11.4219,11.426,11.4014,11.4014,66780.8219
2009-05-26 13:00:00,27.7,27.72,27.7,27.72,28895.54794520548,11.4014,11.4096,11.4014,11.4096,28895.5479
2009-05-26 13:05:00,27.71,27.73,27.69,27.69,90432.36301369865,11.4055,11.4137,11.3972,11.3972,90432.363
2009-05-26 13:10:00,27.69,27.72,27.68,27.7,55436.64383561644,11.3972,11.4096,11.3931,11.4014,55436.6438
2009-05-26 13:15:00,27.7,27.71,27.68,27.7,41523.97260273973,11.4014,11.4055,11.3931,11.4014,41523.9726
2009-05-26 13:20:00,27.71,27.71,27.66,27.67,76840.75342465754,11.4055,11.4055,11.3849,11.389,76840.7534
2009-05-26 13:25:00,27.67,27.68,27.67,27.68,21190.068493150684,11.389,11.3931,11.389,11.3931,21190.0685
2009-05-26 13:30:00,27.67,27.7,27.67,27.69,142230.30821917808,11.389,11.4014,11.389,11.3972,142230.3082
2009-05-26 13:35:00,27.7,27.71,27.67,27.68,151862.15753424657,11.4014,11.4055,11.389,11.3931,151862.1575
2009-05-26 13:40:00,27.67,27.73,27.67,27.7,81870.71917808219,11.389,11.4137,11.389,11.4014,81870.7192
2009-05-26 13:45:00,27.7,27.73,27.7,27.72,63570.20547945205,11.4014,11.4137,11.4014,11.4096,63570.2055
2009-05-26 13:50:00,27.72,27.72,27.7,27.71,87863.8698630137,11.4096,11.4096,11.4014,11.4055,87863.8699
2009-05-26 13:55:00,27.71,27.75,27.7,27.75,104559.07534246576,11.4055,11.4219,11.4014,11.4219,104559.0753
2009-05-26 14:00:00,27.74,27.76,27.7,27.71,120505.13698630135,11.4178,11.426,11.4014,11.4055,120505.137
2009-05-26 14:05:00,27.7,27.71,27.68,27.69,72238.8698630137,11.4014,11.4055,11.3931,11.3972,72238.8699
2009-05-26 14:10:00,27.68,27.69,27.64,27.66,85188.35616438356,11.3931,11.3972,11.3767,11.3849,85188.3562
2009-05-26 14:15:00,27.66,27.74,27.64,27.7,214041.09589041097,11.3849,11.4178,11.3767,11.4014,214041.0959
2009-05-26 14:20:00,27.69,27.7,27.61,27.62,84118.1506849315,11.3972,11.4014,11.3643,11.3684,84118.1507
2009-05-26 14:25:00,27.61,27.66,27.61,27.63,66566.78082191781,11.3643,11.3849,11.3643,11.3725,66566.7808
2009-05-26 14:30:00,27.63,27.74,27.63,27.7,180864.7260273973,11.3725,11.4178,11.3725,11.4014,180864.726
2009-05-26 14:35:00,27.7,27.73,27.69,27.73,122752.56849315068,11.4014,11.4137,11.3972,11.4137,122752.5685
2009-05-26 14:40:00,27.72,27.78,27.71,27.73,116224.31506849316,11.4096,11.4343,11.4055,11.4137,116224.3151
2009-05-26 14:45:00,27.72,27.76,27.7,27.7,125749.14383561644,11.4096,11.426,11.4014,11.4014,125749.1438
2009-05-26 14:50:00,27.7,27.7,27.68,27.7,69135.27397260274,11.4014,11.4014,11.3931,11.4014,69135.274
2009-05-26 14:55:00,27.7,27.7,27.67,27.67,117294.5205479452,11.4014,11.4014,11.389,11.389,117294.5205
2009-05-26 15:00:00,27.67,27.72,27.67,27.7,97709.7602739726,11.389,11.4096,11.389,11.4014,97709.7603
2009-05-26 15:05:00,27.7,27.71,27.66,27.68,123608.73287671233,11.4014,11.4055,11.3849,11.3931,123608.7329
2009-05-26 15:10:00,27.68,27.73,27.66,27.66,121361.301369863,11.3931,11.4137,11.3849,11.3849,121361.3014
2009-05-26 15:15:00,27.66,27.68,27.6,27.64,189426.3698630137,11.3849,11.3931,11.3602,11.3767,189426.3699
2009-05-26 15:20:00,27.63,27.67,27.59,27.64,165560.7876712329,11.3725,11.389,11.3561,11.3767,165560.7877
2009-05-26 15:25:00,27.63,27.69,27.62,27.62,126284.24657534246,11.3725,11.3972,11.3684,11.3684,126284.2466
2009-05-26 15:30:00,27.62,27.7,27.6,27.7,161601.02739726027,11.3684,11.4014,11.3602,11.4014,161601.0274
2009-05-26 15:35:00,27.69,27.7,27.61,27.65,158711.47260273973,11.3972,11.4014,11.3643,11.3808,158711.4726
2009-05-26 15:40:00,27.64,27.69,27.6,27.62,257277.397260274,11.3767,11.3972,11.3602,11.3684,257277.3973
2009-05-26 15:45:00,27.62,27.63,27.53,27.58,301904.9657534247,11.3684,11.3725,11.3314,11.352,301904.9658
2009-05-26 15:50:00,27.57,27.67,27.56,27.64,291202.91095890413,11.3478,11.389,11.3437,11.3767,291202.911
2009-05-26 15:55:00,27.64,27.72,27.61,27.7,555971.7465753425,11.3767,11.4096,11.3643,11.4014,555971.7466
2009-05-27 09:30:00,27.7,27.72,27.57,27.64,261986.301369863,11.4014,11.4096,11.3478,11.3767,261986.3014
2009-05-27 09:35:00,27.64,27.74,27.6,27.61,185466.6095890411,11.3767,11.4178,11.3602,11.3643,185466.6096
2009-05-27 09:40:00,27.61,27.63,27.48,27.52,191566.7808219178,11.3643,11.3725,11.3108,11.3273,191566.7808
2009-05-27 09:45:00,27.51,27.59,27.51,27.57,161386.98630136988,11.3231,11.3561,11.3231,11.3478,161386.9863
2009-05-27 09:50:00,27.58,27.58,27.53,27.56,131207.19178082192,11.352,11.352,11.3314,11.3437,131207.1918
2009-05-27 09:55:00,27.56,27.59,27.52,27.56,112371.57534246576,11.3437,11.3561,11.3273,11.3437,112371.5753
2009-05-27 10:00:00,27.57,27.67,27.41,27.45,322024.8287671233,11.3478,11.389,11.282,11.2985,322024.8288
2009-05-27 10:05:00,27.45,27.46,27.33,27.4,213505.99315068487,11.2985,11.3026,11.2491,11.2779,213505.9932
2009-05-27 10:10:00,27.39,27.42,27.28,27.29,376391.26712328766,11.2738,11.2861,11.2285,11.2326,376391.2671
2009-05-27 10:15:00,27.29,27.36,27.29,27.34,117508.56164383562,11.2326,11.2614,11.2326,11.2532,117508.5616
2009-05-27 10:20:00,27.34,27.41,27.32,27.41,104559.07534246576,11.2532,11.282,11.2449,11.282,104559.0753
2009-05-27 10:25:00,27.41,27.43,27.39,27.42,104773.11643835616,11.282,11.2902,11.2738,11.2861,104773.1164
2009-05-27 10:30:00,27.43,27.43,27.38,27.4,107769.69178082192,11.2902,11.2902,11.2696,11.2779,107769.6918
2009-05-27 10:35:00,27.4,27.49,27.39,27.44,80051.3698630137,11.2779,11.3149,11.2738,11.2943,80051.3699
2009-05-27 10:40:00,27.45,27.46,27.38,27.39,184824.48630136988,11.2985,11.3026,11.2696,11.2738,184824.4863
2009-05-27 10:45:00,27.39,27.39,27.33,27.37,122966.6095890411,11.2738,11.2738,11.2491,11.2655,122966.6096
2009-05-27 10:50:00,27.37,27.44,27.37,27.43,136451.198630137,11.2655,11.2943,11.2655,11.2902,136451.1986
2009-05-27 10:55:00,27.42,27.46,27.41,27.46,80158.3904109589,11.2861,11.3026,11.282,11.3026,80158.3904
2009-05-27 11:00:00,27.46,27.46,27.41,27.42,101455.4794520548,11.3026,11.3026,11.282,11.2861,101455.4795
2009-05-27 11:05:00,27.42,27.42,27.37,27.39,117401.5410958904,11.2861,11.2861,11.2655,11.2738,117401.5411
2009-05-27 11:10:00,27.39,27.52,27.39,27.52,154537.67123287672,11.2738,11.3273,11.2738,11.3273,154537.6712
2009-05-27 11:15:00,27.51,27.51,27.46,27.5,114190.92465753424,11.3231,11.3231,11.3026,11.319,114190.9247
2009-05-27 11:20:00,27.49,27.5,27.42,27.42,88934.07534246576,11.3149,11.319,11.2861,11.2861,88934.0753
2009-05-27 11:25:00,27.45,27.52,27.42,27.49,96746.57534246576,11.2985,11.3273,11.2861,11.3149,96746.5753
2009-05-27 11:30:00,27.48,27.56,27.45,27.56,132170.37671232875,11.3108,11.3437,11.2985,11.3437,132170.3767
2009-05-27 11:35:00,27.54,27.55,27.49,27.52,63891.26712328768,11.3355,11.3396,11.3149,11.3273,63891.2671
2009-05-27 11:40:00,27.51,27.52,27.47,27.47,48694.349315068495,11.3231,11.3273,11.3067,11.3067,48694.3493
2009-05-27 11:45:00,27.47,27.49,27.46,27.49,74807.36301369863,11.3067,11.3149,11.3026,11.3149,74807.363
2009-05-27 11:50:00,27.49,27.51,27.44,27.44,124892.9794520548,11.3149,11.3231,11.2943,11.2943,124892.9795
2009-05-27 11:55:00,27.44,27.5,27.44,27.49,187714.0410958904,11.2943,11.319,11.2943,11.3149,187714.0411
2009-05-27 12:00:00,27.49,27.56,27.49,27.56,73309.07534246576,11.3149,11.3437,11.3149,11.3437,73309.0753
2009-05-27 12:05:00,27.56,27.56,27.52,27.55,89041.09589041096,11.3437,11.3437,11.3273,11.3396,89041.0959
2009-05-27 12:10:00,27.55,27.56,27.52,27.55,90753.42465753424,11.3396,11.3437,11.3273,11.3396,90753.4247
2009-05-27 12:15:00,27.55,27.56,27.47,27.48,104345.03424657536,11.3396,11.3437,11.3067,11.3108,104345.0342
2009-05-27 12:20:00,27.48,27.48,27.42,27.45,95676.3698630137,11.3108,11.3108,11.2861,11.2985,95676.3699
2009-05-27 12:25:00,27.45,27.47,27.42,27.42,93214.89726027397,11.2985,11.3067,11.2861,11.2861,93214.8973
2009-05-27 12:30:00,27.43,27.43,27.4,27.4,63249.14383561644,11.2902,11.2902,11.2779,11.2779,63249.1438
2009-05-27 12:35:00,27.4,27.41,27.36,27.36,76091.6095890411,11.2779,11.282,11.2614,11.2614,76091.6096
2009-05-27 12:40:00,27.36,27.42,27.36,27.39,88720.03424657535,11.2614,11.2861,11.2614,11.2738,88720.0342
2009-05-27 12:45:00,27.38,27.41,27.36,27.38,87114.72602739726,11.2696,11.282,11.2614,11.2696,87114.726
2009-05-27 12:50:00,27.39,27.4,27.33,27.33,158604.45205479453,11.2738,11.2779,11.2491,11.2491,158604.4521
2009-05-27 12:55:00,27.33,27.34,27.3,27.31,108090.75342465754,11.2491,11.2532,11.2367,11.2408,108090.7534
2009-05-27 13:00:00,27.3,27.44,27.3,27.43,135916.09589041097,11.2367,11.2943,11.2367,11.2902,135916.0959
2009-05-27 13:05:00,27.44,27.49,27.44,27.46,296446.9178082192,11.2943,11.3149,11.2943,11.3026,296446.9178
2009-05-27 13:10:00,27.47,27.49,27.44,27.48,139661.81506849316,11.3067,11.3149,11.2943,11.3108,139661.8151
2009-05-27 13:15:00,27.49,27.49,27.44,27.45,92893.83561643836,11.3149,11.3149,11.2943,11.2985,92893.8356
2009-05-27 13:20:00,27.44,27.45,27.41,27.42,139447.77397260274,11.2943,11.2985,11.282,11.2861,139447.774
2009-05-27 13:25:00,27.42,27.42,27.39,27.4,130565.06849315068,11.2861,11.2861,11.2738,11.2779,130565.0685
2009-05-27 13:30:00,27.39,27.4,27.34,27.34,117936.64383561644,11.2738,11.2779,11.2532,11.2532,117936.6438
2009-05-27 13:35:00,27.34,27.37,27.33,27.33,101241.43835616438,11.2532,11.2655,11.2491,11.2491,101241.4384
2009-05-27 13:40:00,27.33,27.37,27.33,27.34,106271.40410958904,11.2491,11.2655,11.2491,11.2532,106271.4041
2009-05-27 13:45:00,27.34,27.35,27.31,27.33,176369.86301369863,11.2532,11.2573,11.2408,11.2491,176369.863
2009-05-27 13:50:00,27.33,27.33,27.24,27.25,256528.2534246576,11.2491,11.2491,11.212,11.2161,256528.2534
2009-05-27 13:55:00,27.25,27.27,27.23,27.26,205586.47260273973,11.2161,11.2244,11.2079,11.2202,205586.4726
2009-05-27 14:00:00,27.25,27.27,27.21,27.27,149614.72602739726,11.2161,11.2244,11.1997,11.2244,149614.726
2009-05-27 14:05:00,27.26,27.29,27.2,27.23,229238.0136986301,11.2202,11.2326,11.1956,11.2079,229238.0137
2009-05-27 14:10:00,27.22,27.27,27.22,27.24,135595.03424657535,11.2038,11.2244,11.2038,11.212,135595.0342
2009-05-27 14:15:00,27.24,27.27,27.22,27.27,75556.50684931508,11.212,11.2244,11.2038,11.2244,75556.5068
2009-05-27 14:20:00,27.27,27.27,27.14,27.16,197024.82876712328,11.2244,11.2244,11.1709,11.1791,197024.8288
2009-05-27 14:25:00,27.16,27.2,27.15,27.16,113762.84246575342,11.1791,11.1956,11.175,11.1791,113762.8425
2009-05-27 14:30:00,27.16,27.19,27.12,27.14,191031.6780821918,11.1791,11.1914,11.1626,11.1709,191031.6781
2009-05-27 14:35:00,27.14,27.22,27.14,27.2,86365.58219178082,11.1709,11.2038,11.1709,11.1956,86365.5822
2009-05-27 14:40:00,27.2,27.21,27.14,27.15,133775.68493150684,11.1956,11.1997,11.1709,11.175,133775.6849
2009-05-27 14:45:00,27.14,27.16,27.14,27.15,83904.1095890411,11.1709,11.1791,11.1709,11.175,83904.1096
2009-05-27 14:50:00,27.16,27.18,27.14,27.16,98351.88356164384,11.1791,11.1873,11.1709,11.1791,98351.8836
2009-05-27 14:55:00,27.16,27.18,27.12,27.13,188570.20547945207,11.1791,11.1873,11.1626,11.1667,188570.2055
2009-05-27 15:00:00,27.13,27.18,27.12,27.18,117080.4794520548,11.1667,11.1873,11.1626,11.1873,117080.4795
2009-05-27 15:05:00,27.17,27.25,27.17,27.22,200663.52739726027,11.1832,11.2161,11.1832,11.2038,200663.5274
2009-05-27 15:10:00,27.23,27.23,27.16,27.19,108411.81506849316,11.2079,11.2079,11.1791,11.1914,108411.8151
2009-05-27 15:15:00,27.2,27.23,27.17,27.17,106485.44520547944,11.1956,11.2079,11.1832,11.1832,106485.4452
2009-05-27 15:20:00,27.17,27.17,27.07,27.07,325877.5684931507,11.1832,11.1832,11.142,11.142,325877.5685
2009-05-27 15:25:00,27.07,27.08,27.0,27.02,311964.897260274,11.142,11.1462,11.1132,11.1215,311964.8973
2009-05-27 15:30:00,27.02,27.04,27.0,27.0,172838.18493150684,11.1215,11.1297,11.1132,11.1132,172838.1849
2009-05-27 15:35:00,27.0,27.04,26.98,27.0,224315.0684931507,11.1132,11.1297,11.105,11.1132,224315.0685
2009-05-27 15:40:00,27.01,27.1,27.0,27.09,380136.98630136985,11.1173,11.1544,11.1132,11.1503,380136.9863
2009-05-27 15:45:00,27.09,27.17,27.09,27.16,405607.8767123288,11.1503,11.1832,11.1503,11.1791,405607.8767
2009-05-27 15:50:00,27.17,27.17,27.07,27.07,368150.68493150687,11.1832,11.1832,11.142,11.142,368150.6849
2009-05-27 15:55:00,27.08,27.12,27.02,27.04,788420.3767123288,11.1462,11.1626,11.1215,11.1297,788420.3767
2009-05-28 09:30:00,27.21,27.5,27.13,27.35,357983.73287671234,11.1997,11.319,11.1667,11.2573,357983.7329
2009-05-28 09:35:00,27.37,27.4,27.28,27.35,189747.4315068493,11.2655,11.2779,11.2285,11.2573,189747.4315
2009-05-28 09:40:00,27.37,27.4,27.31,27.34,95997.43150684932,11.2655,11.2779,11.2408,11.2532,95997.4315
2009-05-28 09:45:00,27.35,27.41,27.33,27.37,124250.85616438356,11.2573,11.282,11.2491,11.2655,124250.8562
2009-05-28 09:50:00,27.37,27.42,27.32,27.32,96532.53424657536,11.2655,11.2861,11.2449,11.2449,96532.5342
2009-05-28 09:55:00,27.33,27.34,27.19,27.23,338720.0342465753,11.2491,11.2532,11.1914,11.2079,338720.0342
2009-05-28 10:00:00,27.24,27.26,27.1,27.16,309717.4657534247,11.212,11.2202,11.1544,11.1791,309717.4658
2009-05-28 10:05:00,27.15,27.19,27.1,27.14,211579.62328767125,11.175,11.1914,11.1544,11.1709,211579.6233
2009-05-28 10:10:00,27.14,27.14,27.05,27.09,149400.68493150684,11.1709,11.1709,11.1338,11.1503,149400.6849
2009-05-28 10:15:00,27.1,27.15,27.08,27.1,161708.04794520547,11.1544,11.175,11.1462,11.1544,161708.0479
2009-05-28 10:20:00,27.09,27.13,27.05,27.06,186001.7123287671,11.1503,11.1667,11.1338,11.1379,186001.7123
2009-05-28 10:25:00,27.06,27.08,27.0,27.06,140410.9589041096,11.1379,11.1462,11.1132,11.1379,140410.9589
2009-05-28 10:30:00,27.06,27.08,27.02,27.04,145119.86301369863,11.1379,11.1462,11.1215,11.1297,145119.863
2009-05-28 10:35:00,27.04,27.06,27.0,27.01,183326.198630137,11.1297,11.1379,11.1132,11.1173,183326.1986
2009-05-28 10:40:00,27.02,27.15,27.0,27.13,145869.00684931508,11.1215,11.175,11.1132,11.1667,145869.0068
2009-05-28 10:45:00,27.13,27.14,27.08,27.11,83690.06849315068,11.1667,11.1709,11.1462,11.1585,83690.0685
2009-05-28 10:50:00,27.12,27.15,27.1,27.15,213827.0547945205,11.1626,11.175,11.1544,11.175,213827.0548
2009-05-28 10:55:00,27.15,27.17,27.11,27.13,186108.7328767124,11.175,11.1832,11.1585,11.1667,186108.7329
2009-05-28 11:00:00,27.13,27.2,27.11,27.2,91823.6301369863,11.1667,11.1956,11.1585,11.1956,91823.6301
2009-05-28 11:05:00,27.2,27.28,27.19,27.26,138056.50684931508,11.1956,11.2285,11.1914,11.2202,138056.5068
2009-05-28 11:10:00,27.27,27.28,27.23,27.27,183540.2397260274,11.2244,11.2285,11.2079,11.2244,183540.2397
2009-05-28 11:15:00,27.28,27.32,27.27,27.28,136879.2808219178,11.2285,11.2449,11.2244,11.2285,136879.2808
2009-05-28 11:20:00,27.29,27.3,27.27,27.28,116545.37671232875,11.2326,11.2367,11.2244,11.2285,116545.3767
2009-05-28 11:25:00,27.28,27.33,27.27,27.29,99529.1095890411,11.2285,11.2491,11.2244,11.2326,99529.1096
2009-05-28 11:30:00,27.3,27.3,27.28,27.28,72024.82876712328,11.2367,11.2367,11.2285,11.2285,72024.8288
2009-05-28 11:35:00,27.27,27.28,27.15,27.15,245291.09589041097,11.2244,11.2285,11.175,11.175,245291.0959
2009-05-28 11:40:00,27.15,27.2,27.14,27.2,142872.4315068493,11.175,11.1956,11.1709,11.1956,142872.4315
2009-05-28 11:45:00,27.2,27.31,27.19,27.31,116224.31506849316,11.1956,11.2408,11.1914,11.2408,116224.3151
2009-05-28 11:50:00,27.31,27.33,27.26,27.28,126498.28767123289,11.2408,11.2491,11.2202,11.2285,126498.2877
2009-05-28 11:55:00,27.28,27.34,27.27,27.32,230415.2397260274,11.2285,11.2532,11.2244,11.2449,230415.2397
2009-05-28 12:00:00,27.32,27.33,27.26,27.26,120719.17808219178,11.2449,11.2491,11.2202,11.2202,120719.1781
2009-05-28 12:05:00,27.26,27.27,27.21,27.21,88184.93150684932,11.2202,11.2244,11.1997,11.1997,88184.9315
2009-05-28 12:10:00,27.2,27.21,27.2,27.21,47945.20547945205,11.1956,11.1997,11.1956,11.1997,47945.2055
2009-05-28 12:15:00,27.21,27.23,27.17,27.19,109375.0,11.1997,11.2079,11.1832,11.1914,109375.0
2009-05-28 12:20:00,27.19,27.21,27.16,27.21,67851.02739726027,11.1914,11.1997,11.1791,11.1997,67851.0274
2009-05-28 12:25:00,27.21,27.22,27.19,27.2,81228.59589041096,11.1997,11.2038,11.1914,11.1956,81228.5959
2009-05-28 12:30:00,27.19,27.23,27.19,27.21,96960.61643835616,11.1914,11.2079,11.1914,11.1997,96960.6164
2009-05-28 12:35:00,27.2,27.22,27.2,27.22,46660.95890410959,11.1956,11.2038,11.1956,11.2038,46660.9589
2009-05-28 12:40:00,27.22,27.24,27.21,27.24,45055.65068493151,11.2038,11.212,11.1997,11.212,45055.6507
2009-05-28 12:45:00,27.24,27.24,27.15,27.15,97067.63698630135,11.212,11.212,11.175,11.175,97067.637
2009-05-28 12:50:00,27.15,27.16,27.1,27.11,92251.71232876711,11.175,11.1791,11.1544,11.1585,92251.7123
2009-05-28 12:55:00,27.11,27.13,27.1,27.13,91502.56849315068,11.1585,11.1667,11.1544,11.1667,91502.5685
2009-05-28 13:00:00,27.14,27.27,27.13,27.27,243043.66438356164,11.1709,11.2244,11.1667,11.2244,243043.6644
2009-05-28 13:05:00,27.28,27.33,27.26,27.27,195098.4589041096,11.2285,11.2491,11.2202,11.2244,195098.4589
2009-05-28 13:10:00,27.28,27.32,27.26,27.31,407534.2465753425,11.2285,11.2449,11.2202,11.2408,407534.2466
2009-05-28 13:15:00,27.31,27.33,27.3,27.31,457084.7602739726,11.2408,11.2491,11.2367,11.2408,457084.7603
2009-05-28 13:20:00,27.31,27.32,27.3,27.3,153788.52739726027,11.2408,11.2449,11.2367,11.2367,153788.5274
2009-05-28 13:25:00,27.31,27.32,27.29,27.29,207084.7602739726,11.2408,11.2449,11.2326,11.2326,207084.7603
2009-05-28 13:30:00,27.3,27.3,27.27,27.29,191352.7397260274,11.2367,11.2367,11.2244,11.2326,191352.7397
2009-05-28 13:35:00,27.29,27.31,27.28,27.3,225064.2123287671,11.2326,11.2408,11.2285,11.2367,225064.2123
2009-05-28 13:40:00,27.3,27.31,27.29,27.3,320740.58219178085,11.2367,11.2408,11.2326,11.2367,320740.5822
2009-05-28 13:45:00,27.3,27.31,27.28,27.29,161815.0684931507,11.2367,11.2408,11.2285,11.2326,161815.0685
2009-05-28 13:50:00,27.28,27.29,27.22,27.22,378745.7191780822,11.2285,11.2326,11.2038,11.2038,378745.7192
2009-05-28 13:55:00,27.23,27.28,27.17,27.28,165667.80821917808,11.2079,11.2285,11.1832,11.2285,165667.8082
2009-05-28 14:00:00,27.28,27.3,27.26,27.28,132277.39726027398,11.2285,11.2367,11.2202,11.2285,132277.3973
2009-05-28 14:05:00,27.28,27.34,27.28,27.33,125963.18493150684,11.2285,11.2532,11.2285,11.2491,125963.1849
2009-05-28 14:10:00,27.33,27.35,27.3,27.32,108732.87671232875,11.2491,11.2573,11.2367,11.2449,108732.8767
2009-05-28 14:15:00,27.32,27.41,27.3,27.38,150256.84931506848,11.2449,11.282,11.2367,11.2696,150256.8493
2009-05-28 14:20:00,27.38,27.5,27.36,27.48,274079.62328767125,11.2696,11.319,11.2614,11.3108,274079.6233
2009-05-28 14:25:00,27.48,27.53,27.46,27.47,277504.2808219178,11.3108,11.3314,11.3026,11.3067,277504.2808
2009-05-28 14:30:00,27.47,27.5,27.45,27.5,198630.13698630137,11.3067,11.319,11.2985,11.319,198630.137
2009-05-28 14:35:00,27.48,27.53,27.47,27.52,157962.32876712328,11.3108,11.3314,11.3067,11.3273,157962.3288
2009-05-28 14:40:00,27.52,27.53,27.43,27.43,152504.2808219178,11.3273,11.3314,11.2902,11.2902,152504.2808
2009-05-28 14:45:00,27.44,27.44,27.41,27.42,189319.34931506848,11.2943,11.2943,11.282,11.2861,189319.3493
2009-05-28 14:50:00,27.42,27.42,27.4,27.42,216181.50684931508,11.2861,11.2861,11.2779,11.2861,216181.5068
2009-05-28 14:55:00,27.42,27.42,27.38,27.42,239083.90410958903,11.2861,11.2861,11.2696,11.2861,239083.9041
2009-05-28 15:00:00,27.42,27.51,27.42,27.5,136986.301369863,11.2861,11.3231,11.2861,11.319,136986.3014
2009-05-28 15:05:00,27.48,27.49,27.43,27.44,100171.23287671233,11.3108,11.3149,11.2902,11.2943,100171.2329
2009-05-28 15:10:00,27.43,27.43,27.38,27.41,159353.59589041097,11.2902,11.2902,11.2696,11.282,159353.5959
2009-05-28 15:15:00,27.41,27.42,27.37,27.39,178617.29452054793,11.282,11.2861,11.2655,11.2738,178617.2945
2009-05-28 15:20:00,27.39,27.42,27.37,27.38,316780.8219178082,11.2738,11.2861,11.2655,11.2696,316780.8219
2009-05-28 15:25:00,27.38,27.4,27.32,27.38,276113.0136986301,11.2696,11.2779,11.2449,11.2696,276113.0137
2009-05-28 15:30:00,27.38,27.4,27.36,27.38,341716.6095890411,11.2696,11.2779,11.2614,11.2696,341716.6096
2009-05-28 15:35:00,27.38,27.39,27.32,27.37,256956.3356164384,11.2696,11.2738,11.2449,11.2655,256956.3356
2009-05-28 15:40:00,27.37,27.4,27.33,27.39,270226.88356164383,11.2655,11.2779,11.2491,11.2738,270226.8836
2009-05-28 15:45:00,27.39,27.42,27.35,27.42,217786.8150684932,11.2738,11.2861,11.2573,11.2861,217786.8151
2009-05-28 15:50:00,27.42,27.43,27.29,27.3,317958.0479452055,11.2861,11.2902,11.2326,11.2367,317958.0479
2009-05-28 15:55:00,27.29,27.37,27.28,27.36,748822.7739726028,11.2326,11.2655,11.2285,11.2614,748822.774
2009-05-29 09:30:00,27.45,27.47,27.21,27.21,238441.7808219178,11.2985,11.3067,11.1997,11.1997,238441.7808
2009-05-29 09:35:00,27.23,27.37,27.2,27.36,243792.80821917808,11.2079,11.2655,11.1956,11.2614,243792.8082
2009-05-29 09:40:00,27.37,27.41,27.14,27.14,289704.62328767125,11.2655,11.282,11.1709,11.1709,289704.6233
2009-05-29 09:45:00,27.15,27.2,27.06,27.08,473458.90410958906,11.175,11.1956,11.1379,11.1462,473458.9041
2009-05-29 09:50:00,27.09,27.14,27.08,27.13,192101.88356164383,11.1503,11.1709,11.1462,11.1667,192101.8836
2009-05-29 09:55:00,27.13,27.15,27.1,27.13,202589.897260274,11.1667,11.175,11.1544,11.1667,202589.8973
2009-05-29 10:00:00,27.13,27.14,27.04,27.04,193386.1301369863,11.1667,11.1709,11.1297,11.1297,193386.1301
2009-05-29 10:05:00,27.04,27.1,27.03,27.09,134096.74657534246,11.1297,11.1544,11.1256,11.1503,134096.7466
2009-05-29 10:10:00,27.1,27.1,27.05,27.08,106806.50684931508,11.1544,11.1544,11.1338,11.1462,106806.5068
2009-05-29 10:15:00,27.08,27.1,27.07,27.08,174122.4315068493,11.1462,11.1544,11.142,11.1462,174122.4315
2009-05-29 10:20:00,27.09,27.12,27.08,27.1,219499.14383561644,11.1503,11.1626,11.1462,11.1544,219499.1438
2009-05-29 10:25:00,27.1,27.1,27.07,27.07,112906.67808219178,11.1544,11.1544,11.142,11.142,112906.6781
2009-05-29 10:30:00,27.09,27.1,27.07,27.09,149400.68493150684,11.1503,11.1544,11.142,11.1503,149400.6849
2009-05-29 10:35:00,27.1,27.11,27.06,27.11,191031.6780821918,11.1544,11.1585,11.1379,11.1585,191031.6781
2009-05-29 10:40:00,27.11,27.11,27.06,27.07,127354.45205479451,11.1585,11.1585,11.1379,11.142,127354.4521
2009-05-29 10:45:00,27.07,27.07,27.01,27.02,188891.2671232877,11.142,11.142,11.1173,11.1215,188891.2671
2009-05-29 10:50:00,27.02,27.02,26.98,27.0,322452.91095890413,11.1215,11.1215,11.105,11.1132,322452.911
2009-05-29 10:55:00,27.0,27.07,27.0,27.02,90004.28082191781,11.1132,11.142,11.1132,11.1215,90004.2808
2009-05-29 11:00:00,27.02,27.05,26.99,26.99,128531.67808219178,11.1215,11.1338,11.1091,11.1091,128531.6781
2009-05-29 11:05:00,27.0,27.01,26.95,26.96,233518.8356164384,11.1132,11.1173,11.0927,11.0968,233518.8356
2009-05-29 11:10:00,26.97,26.97,26.89,26.91,313677.22602739726,11.1009,11.1009,11.068,11.0762,313677.226
2009-05-29 11:15:00,26.91,26.99,26.91,26.96,107555.6506849315,11.0762,11.1091,11.0762,11.0968,107555.6507
2009-05-29 11:20:00,26.96,27.05,26.95,27.04,99636.1301369863,11.0968,11.1338,11.0927,11.1297,99636.1301
2009-05-29 11:25:00,27.05,27.05,26.92,26.92,183861.301369863,11.1338,11.1338,11.0803,11.0803,183861.3014
2009-05-29 11:30:00,26.92,26.94,26.9,26.92,175620.7191780822,11.0803,11.0885,11.0721,11.0803,175620.7192
2009-05-29 11:35:00,26.92,26.92,26.87,26.88,161386.98630136988,11.0803,11.0803,11.0597,11.0638,161386.9863
2009-05-29 11:40:00,26.88,26.93,26.86,26.91,189854.45205479453,11.0638,11.0844,11.0556,11.0762,189854.4521
2009-05-29 11:45:00,26.91,26.94,26.9,26.94,90111.301369863,11.0762,11.0885,11.0721,11.0885,90111.3014
2009-05-29 11:50:00,26.94,26.94,26.91,26.91,66031.67808219178,11.0885,11.0885,11.0762,11.0762,66031.6781
2009-05-29 11:55:00,26.92,26.94,26.85,26.92,196382.70547945207,11.0803,11.0885,11.0515,11.0803,196382.7055
2009-05-29 12:00:00,26.92,26.96,26.89,26.96,79409.24657534246,11.0803,11.0968,11.068,11.0968,79409.2466
2009-05-29 12:05:00,26.96,26.99,26.95,26.98,67101.88356164383,11.0968,11.1091,11.0927,11.105,67101.8836
2009-05-29 12:10:00,26.99,27.03,26.97,27.03,65603.59589041096,11.1091,11.1256,11.1009,11.1256,65603.5959
2009-05-29 12:15:00,27.02,27.03,27.01,27.02,46018.83561643836,11.1215,11.1256,11.1173,11.1215,46018.8356
2009-05-29 12:20:00,27.02,27.02,26.99,26.99,60252.56849315069,11.1215,11.1215,11.1091,11.1091,60252.5685
2009-05-29 12:25:00,26.99,27.04,26.99,27.03,75021.40410958904,11.1091,11.1297,11.1091,11.1256,75021.4041
2009-05-29 12:30:00,27.03,27.03,26.96,26.96,97281.67808219178,11.1256,11.1256,11.0968,11.0968,97281.6781
2009-05-29 12:35:00,26.97,26.98,26.92,26.92,105950.34246575342,11.1009,11.105,11.0803,11.0803,105950.3425
2009-05-29 12:40:00,26.92,26.94,26.9,26.93,86900.68493150685,11.0803,11.0885,11.0721,11.0844,86900.6849
2009-05-29 12:45:00,26.94,26.99,26.94,26.96,77054.79452054795,11.0885,11.1091,11.0885,11.0968,77054.7945
2009-05-29 12:50:00,26.96,26.99,26.96,26.98,37885.27397260274,11.0968,11.1091,11.0968,11.105,37885.274
2009-05-29 12:55:00,26.99,27.01,26.98,27.01,101455.4794520548,11.1091,11.1173,11.105,11.1173,101455.4795
2009-05-29 13:00:00,27.01,27.06,27.0,27.04,90646.40410958904,11.1173,11.1379,11.1132,11.1297,90646.4041
2009-05-29 13:05:00,27.05,27.06,27.03,27.03,85081.33561643836,11.1338,11.1379,11.1256,11.1256,85081.3356
2009-05-29 13:10:00,27.03,27.04,27.02,27.03,40988.8698630137,11.1256,11.1297,11.1215,11.1256,40988.8699
2009-05-29 13:15:00,27.03,27.04,26.99,27.03,104666.09589041096,11.1256,11.1297,11.1091,11.1256,104666.0959
2009-05-29 13:20:00,27.03,27.05,27.01,27.04,75556.50684931508,11.1256,11.1338,11.1173,11.1297,75556.5068
2009-05-29 13:25:00,27.04,27.04,27.03,27.03,34888.69863013698,11.1297,11.1297,11.1256,11.1256,34888.6986
2009-05-29 13:30:00,27.04,27.06,27.02,27.04,175727.7397260274,11.1297,11.1379,11.1215,11.1297,175727.7397
2009-05-29 13:35:00,27.04,27.05,27.02,27.03,49657.53424657534,11.1297,11.1338,11.1215,11.1256,49657.5342
2009-05-29 13:40:00,27.02,27.04,27.02,27.04,40453.76712328768,11.1215,11.1297,11.1215,11.1297,40453.7671
2009-05-29 13:45:00,27.04,27.04,27.0,27.0,60145.54794520548,11.1297,11.1297,11.1132,11.1132,60145.5479
2009-05-29 13:50:00,27.0,27.01,26.99,26.99,68065.06849315068,11.1132,11.1173,11.1091,11.1091,68065.0685
2009-05-29 13:55:00,26.99,26.99,26.97,26.98,84225.17123287672,11.1091,11.1091,11.1009,11.105,84225.1712
2009-05-29 14:00:00,26.98,27.01,26.95,27.01,98244.86301369865,11.105,11.1173,11.0927,11.1173,98244.863
2009-05-29 14:05:00,27.0,27.03,27.0,27.03,84546.23287671233,11.1132,11.1256,11.1132,11.1256,84546.2329
2009-05-29 14:10:00,27.03,27.04,27.02,27.03,88505.99315068494,11.1256,11.1297,11.1215,11.1256,88505.9932
2009-05-29 14:15:00,27.03,27.04,27.03,27.03,32855.308219178085,11.1256,11.1297,11.1256,11.1256,32855.3082
2009-05-29 14:20:00,27.04,27.04,27.01,27.02,97388.698630137,11.1297,11.1297,11.1173,11.1215,97388.6986
2009-05-29 14:25:00,27.01,27.03,27.0,27.03,110124.14383561644,11.1173,11.1256,11.1132,11.1256,110124.1438
2009-05-29 14:30:00,27.02,27.03,27.0,27.01,107234.5890410959,11.1215,11.1256,11.1132,11.1173,107234.589
2009-05-29 14:35:00,27.02,27.04,27.0,27.04,88505.99315068494,11.1215,11.1297,11.1132,11.1297,88505.9932
2009-05-29 14:40:00,27.03,27.05,27.03,27.05,155179.79452054793,11.1256,11.1338,11.1256,11.1338,155179.7945
2009-05-29 14:45:00,27.05,27.05,27.03,27.03,163527.39726027398,11.1338,11.1338,11.1256,11.1256,163527.3973
2009-05-29 14:50:00,27.03,27.04,26.98,27.04,215753.42465753423,11.1256,11.1297,11.105,11.1297,215753.4247
2009-05-29 14:55:00,27.03,27.05,27.01,27.04,168985.44520547945,11.1256,11.1338,11.1173,11.1297,168985.4452
2009-05-29 15:00:00,27.05,27.05,27.03,27.04,185038.52739726027,11.1338,11.1338,11.1256,11.1297,185038.5274
2009-05-29 15:05:00,27.04,27.1,27.04,27.1,172517.12328767125,11.1297,11.1544,11.1297,11.1544,172517.1233
2009-05-29 15:10:00,27.1,27.1,27.09,27.09,218964.0410958904,11.1544,11.1544,11.1503,11.1503,218964.0411
2009-05-29 15:15:00,27.1,27.14,27.09,27.13,236408.3904109589,11.1544,11.1709,11.1503,11.1667,236408.3904
2009-05-29 15:20:00,27.13,27.14,27.1,27.13,322773.97260273976,11.1667,11.1709,11.1544,11.1667,322773.9726
2009-05-29 15:25:00,27.13,27.18,27.13,27.17,277825.34246575343,11.1667,11.1873,11.1667,11.1832,277825.3425
2009-05-29 15:30:00,27.16,27.19,27.14,27.16,507491.4383561644,11.1791,11.1914,11.1709,11.1791,507491.4384
2009-05-29 15:35:00,27.15,27.16,27.13,27.14,400898.97260273976,11.175,11.1791,11.1667,11.1709,400898.9726
2009-05-29 15:40:00,27.14,27.22,27.14,27.18,795911.8150684931,11.1709,11.2038,11.1709,11.1873,795911.8151
2009-05-29 15:45:00,27.19,27.23,27.18,27.2,716716.6095890411,11.1914,11.2079,11.1873,11.1956,716716.6096
2009-05-29 15:50:00,27.2,27.28,27.19,27.23,745933.2191780822,11.1956,11.2285,11.1914,11.2079,745933.2192
2009-05-29 15:55:00,27.23,27.39,27.22,27.38,2441780.821917808,11.2079,11.2738,11.2038,11.2696,2441780.8219
2009-06-01 09:30:00,27.58,27.73,27.56,27.61,516053.0821917809,11.352,11.4137,11.3437,11.3643,516053.0822
2009-06-01 09:35:00,27.6,27.61,27.55,27.56,292380.1369863014,11.3602,11.3643,11.3396,11.3437,292380.137
2009-06-01 09:40:00,27.56,27.56,27.48,27.49,328232.0205479452,11.3437,11.3437,11.3108,11.3149,328232.0205
2009-06-01 09:45:00,27.5,27.5,27.42,27.42,218857.0205479452,11.319,11.319,11.2861,11.2861,218857.0205
2009-06-01 09:50:00,27.42,27.53,27.42,27.48,309182.3630136986,11.2861,11.3314,11.2861,11.3108,309182.363
2009-06-01 09:55:00,27.48,27.48,27.3,27.3,382919.5205479452,11.3108,11.3108,11.2367,11.2367,382919.5205
2009-06-01 10:00:00,27.3,27.56,27.3,27.56,416416.9520547945,11.2367,11.3437,11.2367,11.3437,416416.9521
2009-06-01 10:05:00,27.56,27.56,27.5,27.54,202054.794520548,11.3437,11.3437,11.319,11.3355,202054.7945
2009-06-01 10:10:00,27.54,27.57,27.52,27.56,231164.38356164383,11.3355,11.3478,11.3273,11.3437,231164.3836
2009-06-01 10:15:00,27.56,27.57,27.56,27.56,183112.15753424657,11.3437,11.3478,11.3437,11.3437,183112.1575
2009-06-01 10:20:00,27.56,27.56,27.56,27.56,94606.16438356164,11.3437,11.3437,11.3437,11.3437,94606.1644
2009-06-01 10:25:00,27.56,27.56,27.56,27.56,134738.8698630137,11.3437,11.3437,11.3437,11.3437,134738.8699
2009-06-01 10:30:00,27.56,27.56,27.54,27.54,240154.1095890411,11.3437,11.3437,11.3355,11.3355,240154.1096
2009-06-01 10:35:00,27.54,27.56,27.54,27.55,298373.2876712329,11.3355,11.3437,11.3355,11.3396,298373.2877
2009-06-01 10:40:00,27.55,27.55,27.48,27.51,214897.2602739726,11.3396,11.3396,11.3108,11.3231,214897.2603
2009-06-01 10:45:00,27.51,27.56,27.49,27.54,184075.34246575343,11.3231,11.3437,11.3149,11.3355,184075.3425
2009-06-01 10:50:00,27.54,27.6,27.54,27.58,258668.66438356164,11.3355,11.3602,11.3355,11.352,258668.6644
2009-06-01 10:55:00,27.59,27.6,27.56,27.6,229987.15753424657,11.3561,11.3602,11.3437,11.3602,229987.1575
2009-06-01 11:00:00,27.61,27.62,27.58,27.59,89148.11643835617,11.3643,11.3684,11.352,11.3561,89148.1164
2009-06-01 11:05:00,27.58,27.66,27.58,27.59,168450.34246575343,11.352,11.3849,11.352,11.3561,168450.3425
2009-06-01 11:10:00,27.59,27.6,27.51,27.54,217037.67123287672,11.3561,11.3602,11.3231,11.3355,217037.6712
2009-06-01 11:15:00,27.54,27.6,27.53,27.55,447024.8287671233,11.3355,11.3602,11.3314,11.3396,447024.8288
2009-06-01 11:20:00,27.55,27.56,27.43,27.45,270226.88356164383,11.3396,11.3437,11.2902,11.2985,270226.8836
2009-06-01 11:25:00,27.46,27.51,27.42,27.48,250000.0,11.3026,11.3231,11.2861,11.3108,250000.0
2009-06-01 11:30:00,27.47,27.51,27.41,27.45,157962.32876712328,11.3067,11.3231,11.282,11.2985,157962.3288
2009-06-01 11:35:00,27.45,27.51,27.45,27.48,99208.04794520549,11.2985,11.3231,11.2985,11.3108,99208.0479
2009-06-01 11:40:00,27.47,27.5,27.43,27.5,92465.75342465754,11.3067,11.319,11.2902,11.319,92465.7534
2009-06-01 11:45:00,27.5,27.51,27.45,27.45,104452.05479452056,11.319,11.3231,11.2985,11.2985,104452.0548
2009-06-01 11:50:00,27.45,27.47,27.43,27.43,194028.2534246576,11.2985,11.3067,11.2902,11.2902,194028.2534
2009-06-01 11:55:00,27.44,27.45,27.36,27.36,316994.8630136986,11.2943,11.2985,11.2614,11.2614,316994.863
2009-06-01 12:00:00,27.36,27.39,27.32,27.32,222067.63698630137,11.2614,11.2738,11.2449,11.2449,222067.637
2009-06-01 12:05:00,27.32,27.33,27.24,27.29,440603.5958904109,11.2449,11.2491,11.212,11.2326,440603.5959
2009-06-01 12:10:00,27.29,27.29,27.19,27.25,323095.0342465753,11.2326,11.2326,11.1914,11.2161,323095.0342
2009-06-01 12:15:00,27.25,27.3,27.25,27.29,90111.301369863,11.2161,11.2367,11.2161,11.2326,90111.3014
2009-06-01 12:20:00,27.28,27.33,27.28,27.33,83047.94520547945,11.2285,11.2491,11.2285,11.2491,83047.9452
2009-06-01 12:25:00,27.32,27.35,27.32,27.35,105522.2602739726,11.2449,11.2573,11.2449,11.2573,105522.2603
2009-06-01 12:30:00,27.34,27.39,27.34,27.38,121468.32191780822,11.2532,11.2738,11.2532,11.2696,121468.3219
2009-06-01 12:35:00,27.38,27.39,27.36,27.37,119006.8493150685,11.2696,11.2738,11.2614,11.2655,119006.8493
2009-06-01 12:40:00,27.36,27.39,27.36,27.39,133026.54109589042,11.2614,11.2738,11.2614,11.2738,133026.5411
2009-06-01 12:45:00,27.38,27.42,27.38,27.4,112692.63698630135,11.2696,11.2861,11.2696,11.2779,112692.637
2009-06-01 12:50:00,27.4,27.4,27.35,27.36,139661.81506849316,11.2779,11.2779,11.2573,11.2614,139661.8151
2009-06-01 12:55:00,27.36,27.41,27.35,27.38,143407.53424657535,11.2614,11.282,11.2573,11.2696,143407.5342
2009-06-01 13:00:00,27.38,27.43,27.38,27.42,93750.0,11.2696,11.2902,11.2696,11.2861,93750.0
2009-06-01 13:05:00,27.41,27.42,27.4,27.42,80158.3904109589,11.282,11.2861,11.2779,11.2861,80158.3904
2009-06-01 13:10:00,27.42,27.43,27.37,27.37,121575.34246575342,11.2861,11.2902,11.2655,11.2655,121575.3425
2009-06-01 13:15:00,27.37,27.38,27.33,27.37,225706.3356164384,11.2655,11.2696,11.2491,11.2655,225706.3356
2009-06-01 13:20:00,27.35,27.38,27.31,27.34,96532.53424657536,11.2573,11.2696,11.2408,11.2532,96532.5342
2009-06-01 13:25:00,27.34,27.36,27.34,27.35,102953.76712328767,11.2532,11.2614,11.2532,11.2573,102953.7671
2009-06-01 13:30:00,27.35,27.39,27.35,27.38,131528.25342465754,11.2573,11.2738,11.2573,11.2696,131528.2534
2009-06-01 13:35:00,27.39,27.43,27.38,27.43,200663.52739726027,11.2738,11.2902,11.2696,11.2902,200663.5274
2009-06-01 13:40:00,27.43,27.45,27.38,27.39,100706.33561643836,11.2902,11.2985,11.2696,11.2738,100706.3356
2009-06-01 13:45:00,27.38,27.43,27.38,27.43,220355.30821917808,11.2696,11.2902,11.2696,11.2902,220355.3082
2009-06-01 13:50:00,27.42,27.43,27.4,27.4,125000.0,11.2861,11.2902,11.2779,11.2779,125000.0
2009-06-01 13:55:00,27.41,27.45,27.4,27.43,155072.77397260274,11.282,11.2985,11.2779,11.2902,155072.774
2009-06-01 14:00:00,27.43,27.46,27.42,27.44,245826.198630137,11.2902,11.3026,11.2861,11.2943,245826.1986
2009-06-01 14:05:00,27.44,27.5,27.43,27.47,288634.4178082192,11.2943,11.319,11.2902,11.3067,288634.4178
2009-06-01 14:10:00,27.47,27.51,27.46,27.48,127033.3904109589,11.3067,11.3231,11.3026,11.3108,127033.3904
2009-06-01 14:15:00,27.47,27.51,27.42,27.42,158069.34931506848,11.3067,11.3231,11.2861,11.2861,158069.3493
2009-06-01 14:20:00,27.42,27.48,27.42,27.48,139233.73287671234,11.2861,11.3108,11.2861,11.3108,139233.7329
2009-06-01 14:25:00,27.48,27.51,27.46,27.5,185894.69178082192,11.3108,11.3231,11.3026,11.319,185894.6918
2009-06-01 14:30:00,27.5,27.51,27.45,27.49,197773.97260273973,11.319,11.3231,11.2985,11.3149,197773.9726
2009-06-01 14:35:00,27.48,27.5,27.46,27.5,224422.0890410959,11.3108,11.319,11.3026,11.319,224422.089
2009-06-01 14:40:00,27.5,27.51,27.4,27.46,278146.40410958906,11.319,11.3231,11.2779,11.3026,278146.4041
2009-06-01 14:45:00,27.46,27.5,27.4,27.4,317744.0068493151,11.3026,11.319,11.2779,11.2779,317744.0068
2009-06-01 14:50:00,27.4,27.47,27.39,27.47,200235.44520547945,11.2779,11.3067,11.2738,11.3067,200235.4452
2009-06-01 14:55:00,27.47,27.49,27.46,27.47,115582.19178082192,11.3067,11.3149,11.3026,11.3067,115582.1918
2009-06-01 15:00:00,27.47,27.47,27.44,27.44,112799.65753424658,11.3067,11.3067,11.2943,11.2943,112799.6575
2009-06-01 15:05:00,27.45,27.47,27.42,27.47,220676.3698630137,11.2985,11.3067,11.2861,11.3067,220676.3699
2009-06-01 15:10:00,27.46,27.47,27.38,27.38,493257.705479452,11.3026,11.3067,11.2696,11.2696,493257.7055
2009-06-01 15:15:00,27.39,27.42,27.34,27.34,481164.38356164383,11.2738,11.2861,11.2532,11.2532,481164.3836
2009-06-01 15:20:00,27.35,27.39,27.33,27.34,371147.2602739726,11.2573,11.2738,11.2491,11.2532,371147.2603
2009-06-01 15:25:00,27.34,27.42,27.32,27.42,233732.87671232875,11.2532,11.2861,11.2449,11.2861,233732.8767
2009-06-01 15:30:00,27.41,27.42,27.37,27.42,559610.4452054795,11.282,11.2861,11.2655,11.2861,559610.4452
2009-06-01 15:35:00,27.42,27.44,27.41,27.42,380886.1301369863,11.2861,11.2943,11.282,11.2861,380886.1301
2009-06-01 15:40:00,27.42,27.47,27.36,27.36,320847.602739726,11.2861,11.3067,11.2614,11.2614,320847.6027
2009-06-01 15:45:00,27.36,27.41,27.31,27.38,584011.1301369863,11.2614,11.282,11.2408,11.2696,584011.1301
2009-06-01 15:50:00,27.38,27.39,27.35,27.36,710402.3972602739,11.2696,11.2738,11.2573,11.2614,710402.3973
2009-06-01 15:55:00,27.36,27.36,27.24,27.34,1341609.589041096,11.2614,11.2614,11.212,11.2532,1341609.589
2009-06-02 09:30:00,27.42,27.56,27.21,27.55,369970.0342465753,11.2861,11.3437,11.1997,11.3396,369970.0342
2009-06-02 09:35:00,27.56,27.56,27.5,27.54,478488.8698630137,11.3437,11.3437,11.319,11.3355,478488.8699
2009-06-02 09:40:00,27.55,27.63,27.54,27.6,493257.705479452,11.3396,11.3725,11.3355,11.3602,493257.7055
2009-06-02 09:45:00,27.6,27.63,27.45,27.46,370184.0753424658,11.3602,11.3725,11.2985,11.3026,370184.0753
2009-06-02 09:50:00,27.46,27.53,27.43,27.44,393621.5753424658,11.3026,11.3314,11.2902,11.2943,393621.5753
2009-06-02 09:55:00,27.44,27.48,27.37,27.47,346211.47260273976,11.2943,11.3108,11.2655,11.3067,346211.4726
2009-06-02 10:00:00,27.44,27.61,27.42,27.5,1026648.116438356,11.2943,11.3643,11.2861,11.319,1026648.1164
2009-06-02 10:05:00,27.51,27.53,27.44,27.45,268942.6369863014,11.3231,11.3314,11.2943,11.2985,268942.637
2009-06-02 10:10:00,27.44,27.53,27.44,27.47,303510.27397260274,11.2943,11.3314,11.2943,11.3067,303510.274
2009-06-02 10:15:00,27.47,27.48,27.42,27.46,289383.5616438356,11.3067,11.3108,11.2861,11.3026,289383.5616
2009-06-02 10:20:00,27.46,27.48,27.42,27.45,146297.0890410959,11.3026,11.3108,11.2861,11.2985,146297.089
2009-06-02 10:25:00,27.44,27.45,27.4,27.42,184075.34246575343,11.2943,11.2985,11.2779,11.2861,184075.3425
2009-06-02 10:30:00,27.42,27.44,27.42,27.42,125963.18493150684,11.2861,11.2943,11.2861,11.2861,125963.1849
2009-06-02 10:35:00,27.42,27.44,27.42,27.42,123287.67123287672,11.2861,11.2943,11.2861,11.2861,123287.6712
2009-06-02 10:40:00,27.42,27.43,27.42,27.43,78660.10273972603,11.2861,11.2902,11.2861,11.2902,78660.1027
2009-06-02 10:45:00,27.42,27.43,27.4,27.4,222923.801369863,11.2861,11.2902,11.2779,11.2779,222923.8014
2009-06-02 10:50:00,27.41,27.43,27.4,27.42,477097.602739726,11.282,11.2902,11.2779,11.2861,477097.6027
2009-06-02 10:55:00,27.43,27.44,27.36,27.39,281357.0205479452,11.2902,11.2943,11.2614,11.2738,281357.0205
2009-06-02 11:00:00,27.39,27.43,27.39,27.42,257812.5,11.2738,11.2902,11.2738,11.2861,257812.5
2009-06-02 11:05:00,27.42,27.52,27.41,27.51,356485.44520547945,11.2861,11.3273,11.282,11.3231,356485.4452
2009-06-02 11:10:00,27.52,27.54,27.42,27.5,240582.19178082192,11.3273,11.3355,11.2861,11.319,240582.1918
2009-06-02 11:15:00,27.5,27.55,27.49,27.55,199593.3219178082,11.319,11.3396,11.3149,11.3396,199593.3219
2009-06-02 11:20:00,27.55,27.56,27.52,27.56,165239.72602739726,11.3396,11.3437,11.3273,11.3437,165239.726
2009-06-02 11:25:00,27.56,27.56,27.5,27.5,151113.01369863015,11.3437,11.3437,11.319,11.319,151113.0137
2009-06-02 11:30:00,27.51,27.51,27.42,27.43,145547.94520547945,11.3231,11.3231,11.2861,11.2902,145547.9452
2009-06-02 11:35:00,27.43,27.44,27.42,27.43,92358.73287671233,11.2902,11.2943,11.2861,11.2902,92358.7329
2009-06-02 11:40:00,27.42,27.48,27.42,27.48,90967.46575342464,11.2861,11.3108,11.2861,11.3108,90967.4658
2009-06-02 11:45:00,27.47,27.48,27.42,27.42,74165.2397260274,11.3067,11.3108,11.2861,11.2861,74165.2397
2009-06-02 11:50:00,27.43,27.46,27.42,27.44,130351.02739726027,11.2902,11.3026,11.2861,11.2943,130351.0274
2009-06-02 11:55:00,27.43,27.45,27.42,27.42,99422.0890410959,11.2902,11.2985,11.2861,11.2861,99422.089
2009-06-02 12:00:00,27.42,27.47,27.42,27.47,120398.11643835616,11.2861,11.3067,11.2861,11.3067,120398.1164
2009-06-02 12:05:00,27.47,27.47,27.4,27.4,250749.14383561644,11.3067,11.3067,11.2779,11.2779,250749.1438
2009-06-02 12:10:00,27.41,27.43,27.38,27.42,116224.31506849316,11.282,11.2902,11.2696,11.2861,116224.3151
2009-06-02 12:15:00,27.42,27.43,27.39,27.41,117829.62328767125,11.2861,11.2902,11.2738,11.282,117829.6233
2009-06-02 12:20:00,27.41,27.41,27.37,27.39,159246.57534246577,11.282,11.282,11.2655,11.2738,159246.5753
2009-06-02 12:25:00,27.39,27.41,27.36,27.39,140303.93835616438,11.2738,11.282,11.2614,11.2738,140303.9384
2009-06-02 12:30:00,27.38,27.41,27.38,27.41,112050.51369863014,11.2696,11.282,11.2696,11.282,112050.5137
2009-06-02 12:35:00,27.41,27.42,27.4,27.41,91823.6301369863,11.282,11.2861,11.2779,11.282,91823.6301
2009-06-02 12:40:00,27.41,27.44,27.41,27.43,80800.51369863014,11.282,11.2943,11.282,11.2902,80800.5137
2009-06-02 12:45:00,27.44,27.45,27.43,27.43,85509.41780821918,11.2943,11.2985,11.2902,11.2902,85509.4178
2009-06-02 12:50:00,27.44,27.44,27.42,27.43,214790.2397260274,11.2943,11.2943,11.2861,11.2902,214790.2397
2009-06-02 12:55:00,27.42,27.44,27.41,27.42,137628.42465753423,11.2861,11.2943,11.282,11.2861,137628.4247
2009-06-02 13:00:00,27.41,27.41,27.37,27.41,133240.58219178082,11.282,11.282,11.2655,11.282,133240.5822
2009-06-02 13:05:00,27.4,27.41,27.36,27.36,210830.4794520548,11.2779,11.282,11.2614,11.2614,210830.4795
2009-06-02 13:10:00,27.36,27.41,27.34,27.38,247752.5684931507,11.2614,11.282,11.2532,11.2696,247752.5685
2009-06-02 13:15:00,27.37,27.4,27.37,27.39,85188.35616438356,11.2655,11.2779,11.2655,11.2738,85188.3562
2009-06-02 13:20:00,27.38,27.42,27.37,27.42,101562.5,11.2696,11.2861,11.2655,11.2861,101562.5
2009-06-02 13:25:00,27.42,27.47,27.42,27.43,156678.08219178082,11.2861,11.3067,11.2861,11.2902,156678.0822
2009-06-02 13:30:00,27.44,27.45,27.42,27.43,49657.53424657534,11.2943,11.2985,11.2861,11.2902,49657.5342
2009-06-02 13:35:00,27.43,27.46,27.42,27.46,118578.76712328767,11.2902,11.3026,11.2861,11.3026,118578.7671
2009-06-02 13:40:00,27.46,27.51,27.46,27.49,70740.58219178082,11.3026,11.3231,11.3026,11.3149,70740.5822
2009-06-02 13:45:00,27.49,27.49,27.46,27.48,83261.98630136986,11.3149,11.3149,11.3026,11.3108,83261.9863
2009-06-02 13:50:00,27.49,27.5,27.47,27.47,125642.12328767125,11.3149,11.319,11.3067,11.3067,125642.1233
2009-06-02 13:55:00,27.47,27.49,27.47,27.48,107020.54794520549,11.3067,11.3149,11.3067,11.3108,107020.5479
2009-06-02 14:00:00,27.48,27.48,27.42,27.42,144691.7808219178,11.3108,11.3108,11.2861,11.2861,144691.7808
2009-06-02 14:05:00,27.42,27.44,27.42,27.44,149935.7876712329,11.2861,11.2943,11.2861,11.2943,149935.7877
2009-06-02 14:10:00,27.44,27.44,27.42,27.44,44841.60958904109,11.2943,11.2943,11.2861,11.2943,44841.6096
2009-06-02 14:15:00,27.44,27.5,27.43,27.46,280393.8356164384,11.2943,11.319,11.2902,11.3026,280393.8356
2009-06-02 14:20:00,27.47,27.51,27.46,27.5,153788.52739726027,11.3067,11.3231,11.3026,11.319,153788.5274
2009-06-02 14:25:00,27.5,27.53,27.49,27.51,87649.82876712328,11.319,11.3314,11.3149,11.3231,87649.8288
2009-06-02 14:30:00,27.52,27.52,27.48,27.49,128210.61643835616,11.3273,11.3273,11.3108,11.3149,128210.6164
2009-06-02 14:35:00,27.49,27.53,27.48,27.53,106485.44520547944,11.3149,11.3314,11.3108,11.3314,106485.4452
2009-06-02 14:40:00,27.53,27.6,27.51,27.56,393835.61643835617,11.3314,11.3602,11.3231,11.3437,393835.6164
2009-06-02 14:45:00,27.56,27.57,27.53,27.56,143407.53424657535,11.3437,11.3478,11.3314,11.3437,143407.5342
2009-06-02 14:50:00,27.56,27.65,27.56,27.65,261665.2397260274,11.3437,11.3808,11.3437,11.3808,261665.2397
2009-06-02 14:55:00,27.65,27.65,27.61,27.61,199486.301369863,11.3808,11.3808,11.3643,11.3643,199486.3014
2009-06-02 15:00:00,27.62,27.68,27.62,27.67,233839.897260274,11.3684,11.3931,11.3684,11.389,233839.8973
2009-06-02 15:05:00,27.67,27.73,27.67,27.73,222816.7808219178,11.389,11.4137,11.389,11.4137,222816.7808
2009-06-02 15:10:00,27.73,27.73,27.69,27.7,177440.0684931507,11.4137,11.4137,11.3972,11.4014,177440.0685
2009-06-02 15:15:00,27.7,27.7,27.7,27.7,84760.27397260274,11.4014,11.4014,11.4014,11.4014,84760.274
2009-06-02 15:20:00,27.7,27.7,27.67,27.67,226241.4383561644,11.4014,11.4014,11.389,11.389,226241.4384
2009-06-02 15:25:00,27.68,27.7,27.62,27.64,351241.4383561644,11.3931,11.4014,11.3684,11.3767,351241.4384
2009-06-02 15:30:00,27.64,27.65,27.59,27.64,141802.22602739726,11.3767,11.3808,11.3561,11.3767,141802.226
2009-06-02 15:35:00,27.65,27.69,27.63,27.65,343428.9383561644,11.3808,11.3972,11.3725,11.3808,343428.9384
2009-06-02 15:40:00,27.64,27.67,27.59,27.64,423587.3287671233,11.3767,11.389,11.3561,11.3767,423587.3288
2009-06-02 15:45:00,27.65,27.67,27.6,27.66,203446.0616438356,11.3808,11.389,11.3602,11.3849,203446.0616
2009-06-02 15:50:00,27.67,27.69,27.58,27.62,543557.3630136986,11.389,11.3972,11.352,11.3684,543557.363
2009-06-02 15:55:00,27.62,27.63,27.58,27.62,623715.7534246575,11.3684,11.3725,11.352,11.3684,623715.7534
2009-06-03 09:30:00,27.58,27.89,27.51,27.82,493899.8287671233,11.352,11.4796,11.3231,11.4507,493899.8288
2009-06-03 09:35:00,27.82,27.83,27.68,27.76,229130.99315068487,11.4507,11.4549,11.3931,11.426,229130.9932
2009-06-03 09:40:00,27.76,27.8,27.73,27.79,170055.65068493152,11.426,11.4425,11.4137,11.4384,170055.6507
2009-06-03 09:45:00,27.78,27.78,27.63,27.67,343750.0,11.4343,11.4343,11.3725,11.389,343750.0
2009-06-03 09:50:00,27.66,27.67,27.57,27.59,289811.6438356164,11.3849,11.389,11.3478,11.3561,289811.6438
2009-06-03 09:55:00,27.58,27.63,27.56,27.56,162992.29452054793,11.352,11.3725,11.3437,11.3437,162992.2945
2009-06-03 10:00:00,27.56,27.58,27.5,27.56,326198.6301369863,11.3437,11.352,11.319,11.3437,326198.6301
2009-06-03 10:05:00,27.56,27.61,27.51,27.53,168771.40410958903,11.3437,11.3643,11.3231,11.3314,168771.4041
2009-06-03 10:10:00,27.54,27.55,27.52,27.53,95997.43150684932,11.3355,11.3396,11.3273,11.3314,95997.4315
2009-06-03 10:15:00,27.53,27.53,27.42,27.42,153253.42465753423,11.3314,11.3314,11.2861,11.2861,153253.4247
2009-06-03 10:20:00,27.42,27.47,27.42,27.42,200021.40410958903,11.2861,11.3067,11.2861,11.2861,200021.4041
2009-06-03 10:25:00,27.43,27.51,27.42,27.5,123287.67123287672,11.2902,11.3231,11.2861,11.319,123287.6712
2009-06-03 10:30:00,27.5,27.54,27.5,27.54,97388.698630137,11.319,11.3355,11.319,11.3355,97388.6986
2009-06-03 10:35:00,27.54,27.56,27.52,27.54,156571.06164383562,11.3355,11.3437,11.3273,11.3355,156571.0616
2009-06-03 10:40:00,27.54,27.6,27.49,27.58,158711.47260273973,11.3355,11.3602,11.3149,11.352,158711.4726
2009-06-03 10:45:00,27.59,27.6,27.57,27.59,123929.79452054796,11.3561,11.3602,11.3478,11.3561,123929.7945
2009-06-03 10:50:00,27.59,27.66,27.56,27.64,255886.1301369863,11.3561,11.3849,11.3437,11.3767,255886.1301
2009-06-03 10:55:00,27.64,27.64,27.57,27.62,182041.95205479453,11.3767,11.3767,11.3478,11.3684,182041.9521
2009-06-03 11:00:00,27.62,27.62,27.56,27.57,119541.95205479451,11.3684,11.3684,11.3437,11.3478,119541.9521
2009-06-03 11:05:00,27.57,27.58,27.53,27.55,131314.2123287671,11.3478,11.352,11.3314,11.3396,131314.2123
2009-06-03 11:10:00,27.55,27.55,27.49,27.5,156035.9589041096,11.3396,11.3396,11.3149,11.319,156035.9589
2009-06-03 11:15:00,27.5,27.55,27.48,27.55,249892.9794520548,11.319,11.3396,11.3108,11.3396,249892.9795
2009-06-03 11:20:00,27.55,27.68,27.55,27.68,192101.88356164383,11.3396,11.3931,11.3396,11.3931,192101.8836
2009-06-03 11:25:00,27.68,27.71,27.65,27.69,360231.16438356164,11.3931,11.4055,11.3808,11.3972,360231.1644
2009-06-03 11:30:00,27.69,27.71,27.66,27.67,158176.3698630137,11.3972,11.4055,11.3849,11.389,158176.3699
2009-06-03 11:35:00,27.67,27.67,27.6,27.61,135809.07534246577,11.389,11.389,11.3602,11.3643,135809.0753
2009-06-03 11:40:00,27.61,27.65,27.55,27.55,241010.2739726028,11.3643,11.3808,11.3396,11.3396,241010.274
2009-06-03 11:45:00,27.55,27.56,27.52,27.55,125321.06164383562,11.3396,11.3437,11.3273,11.3396,125321.0616
2009-06-03 11:50:00,27.55,27.55,27.51,27.51,152397.2602739726,11.3396,11.3396,11.3231,11.3231,152397.2603
2009-06-03 11:55:00,27.52,27.52,27.49,27.49,147688.35616438356,11.3273,11.3273,11.3149,11.3149,147688.3562
2009-06-03 12:00:00,27.49,27.49,27.45,27.46,143942.63698630137,11.3149,11.3149,11.2985,11.3026,143942.637
2009-06-03 12:05:00,27.45,27.46,27.43,27.43,84118.1506849315,11.2985,11.3026,11.2902,11.2902,84118.1507
2009-06-03 12:10:00,27.44,27.44,27.39,27.39,260166.95205479453,11.2943,11.2943,11.2738,11.2738,260166.9521
2009-06-03 12:15:00,27.39,27.4,27.38,27.38,146083.04794520547,11.2738,11.2779,11.2696,11.2696,146083.0479
2009-06-03 12:20:00,27.39,27.39,27.31,27.31,203981.16438356164,11.2738,11.2738,11.2408,11.2408,203981.1644
2009-06-03 12:25:00,27.31,27.36,27.28,27.28,439426.3698630137,11.2408,11.2614,11.2285,11.2285,439426.3699
2009-06-03 12:30:00,27.28,27.33,27.28,27.33,251070.20547945207,11.2285,11.2491,11.2285,11.2491,251070.2055
2009-06-03 12:35:00,27.33,27.33,27.28,27.28,131314.2123287671,11.2491,11.2491,11.2285,11.2285,131314.2123
2009-06-03 12:40:00,27.29,27.31,27.28,27.3,89897.2602739726,11.2326,11.2408,11.2285,11.2367,89897.2603
2009-06-03 12:45:00,27.3,27.34,27.29,27.3,174015.4109589041,11.2367,11.2532,11.2326,11.2367,174015.411
2009-06-03 12:50:00,27.3,27.31,27.26,27.26,160958.90410958903,11.2367,11.2408,11.2202,11.2202,160958.9041
2009-06-03 12:55:00,27.27,27.31,27.26,27.28,274935.7876712329,11.2244,11.2408,11.2202,11.2285,274935.7877
2009-06-03 13:00:00,27.28,27.28,27.27,27.28,108090.75342465754,11.2285,11.2285,11.2244,11.2285,108090.7534
2009-06-03 13:05:00,27.28,27.31,27.28,27.3,100492.29452054796,11.2285,11.2408,11.2285,11.2367,100492.2945
2009-06-03 13:10:00,27.3,27.31,27.28,27.28,91502.56849315068,11.2367,11.2408,11.2285,11.2285,91502.5685
2009-06-03 13:15:00,27.28,27.29,27.27,27.27,128210.61643835616,11.2285,11.2326,11.2244,11.2244,128210.6164
2009-06-03 13:20:00,27.27,27.28,27.25,27.25,126070.20547945204,11.2244,11.2285,11.2161,11.2161,126070.2055
2009-06-03 13:25:00,27.25,27.27,27.19,27.27,349957.19178082194,11.2161,11.2244,11.1914,11.2244,349957.1918
2009-06-03 13:30:00,27.28,27.38,27.27,27.37,252247.43150684933,11.2285,11.2696,11.2244,11.2655,252247.4315
2009-06-03 13:35:00,27.37,27.41,27.34,27.41,96960.61643835616,11.2655,11.282,11.2532,11.282,96960.6164
2009-06-03 13:40:00,27.4,27.43,27.39,27.42,271511.1301369863,11.2779,11.2902,11.2738,11.2861,271511.1301
2009-06-03 13:45:00,27.42,27.43,27.4,27.43,281357.0205479452,11.2861,11.2902,11.2779,11.2902,281357.0205
2009-06-03 13:50:00,27.42,27.49,27.42,27.46,198951.198630137,11.2861,11.3149,11.2861,11.3026,198951.1986
2009-06-03 13:55:00,27.46,27.48,27.45,27.47,71596.74657534246,11.3026,11.3108,11.2985,11.3067,71596.7466
2009-06-03 14:00:00,27.46,27.48,27.46,27.48,121789.38356164384,11.3026,11.3108,11.3026,11.3108,121789.3836
2009-06-03 14:05:00,27.47,27.48,27.38,27.4,167273.11643835617,11.3067,11.3108,11.2696,11.2779,167273.1164
2009-06-03 14:10:00,27.39,27.43,27.36,27.41,142979.45205479453,11.2738,11.2902,11.2614,11.282,142979.4521
2009-06-03 14:15:00,27.41,27.42,27.4,27.4,88613.01369863014,11.282,11.2861,11.2779,11.2779,88613.0137
2009-06-03 14:20:00,27.4,27.42,27.39,27.42,157641.26712328766,11.2779,11.2861,11.2738,11.2861,157641.2671
2009-06-03 14:25:00,27.41,27.42,27.4,27.41,114940.06849315068,11.282,11.2861,11.2779,11.282,114940.0685
2009-06-03 14:30:00,27.41,27.42,27.35,27.37,118792.80821917808,11.282,11.2861,11.2573,11.2655,118792.8082
2009-06-03 14:35:00,27.37,27.39,27.36,27.38,78017.9794520548,11.2655,11.2738,11.2614,11.2696,78017.9795
2009-06-03 14:40:00,27.38,27.39,27.37,27.39,117401.5410958904,11.2696,11.2738,11.2655,11.2738,117401.5411
2009-06-03 14:45:00,27.39,27.45,27.37,27.45,115903.25342465754,11.2738,11.2985,11.2655,11.2985,115903.2534
2009-06-03 14:50:00,27.46,27.48,27.42,27.46,194028.2534246576,11.3026,11.3108,11.2861,11.3026,194028.2534
2009-06-03 14:55:00,27.46,27.55,27.46,27.48,254601.88356164383,11.3026,11.3396,11.3026,11.3108,254601.8836
2009-06-03 15:00:00,27.48,27.49,27.47,27.48,105629.2808219178,11.3108,11.3149,11.3067,11.3108,105629.2808
2009-06-03 15:05:00,27.48,27.49,27.45,27.48,99208.04794520549,11.3108,11.3149,11.2985,11.3108,99208.0479
2009-06-03 15:10:00,27.47,27.5,27.43,27.44,180436.64383561644,11.3067,11.319,11.2902,11.2943,180436.6438
2009-06-03 15:15:00,27.45,27.53,27.43,27.52,451412.6712328767,11.2985,11.3314,11.2902,11.3273,451412.6712
2009-06-03 15:20:00,27.52,27.53,27.52,27.52,172731.16438356164,11.3273,11.3314,11.3273,11.3273,172731.1644
2009-06-03 15:25:00,27.53,27.53,27.45,27.45,240689.2123287671,11.3314,11.3314,11.2985,11.2985,240689.2123
2009-06-03 15:30:00,27.45,27.52,27.42,27.51,401327.05479452055,11.2985,11.3273,11.2861,11.3231,401327.0548
2009-06-03 15:35:00,27.51,27.52,27.44,27.49,162778.25342465754,11.3231,11.3273,11.2943,11.3149,162778.2534
2009-06-03 15:40:00,27.49,27.57,27.48,27.56,820312.5,11.3149,11.3478,11.3108,11.3437,820312.5
2009-06-03 15:45:00,27.56,27.61,27.52,27.54,358839.897260274,11.3437,11.3643,11.3273,11.3355,358839.8973
2009-06-03 15:50:00,27.55,27.63,27.54,27.57,526005.993150685,11.3396,11.3725,11.3355,11.3478,526005.9932
2009-06-03 15:55:00,27.57,27.67,27.56,27.67,896190.0684931506,11.3478,11.389,11.3437,11.389,896190.0685
2009-06-04 09:30:00,27.73,27.86,27.67,27.77,396083.0479452055,11.4137,11.4672,11.389,11.4302,396083.0479
2009-06-04 09:35:00,27.76,27.79,27.68,27.71,136023.11643835617,11.426,11.4384,11.3931,11.4055,136023.1164
2009-06-04 09:40:00,27.72,27.76,27.7,27.73,304152.397260274,11.4096,11.426,11.4014,11.4137,304152.3973
2009-06-04 09:45:00,27.74,27.74,27.61,27.61,306934.9315068493,11.4178,11.4178,11.3643,11.3643,306934.9315
2009-06-04 09:50:00,27.61,27.7,27.57,27.7,148116.43835616438,11.3643,11.4014,11.3478,11.4014,148116.4384
2009-06-04 09:55:00,27.7,27.7,27.59,27.62,79302.22602739726,11.4014,11.4014,11.3561,11.3684,79302.226
2009-06-04 10:00:00,27.62,27.62,27.56,27.57,127996.57534246576,11.3684,11.3684,11.3437,11.3478,127996.5753
2009-06-04 10:05:00,27.57,27.57,27.51,27.56,108732.87671232875,11.3478,11.3478,11.3231,11.3437,108732.8767
2009-06-04 10:10:00,27.55,27.56,27.55,27.55,43985.44520547945,11.3396,11.3437,11.3396,11.3396,43985.4452
2009-06-04 10:15:00,27.55,27.56,27.52,27.56,111943.49315068494,11.3396,11.3437,11.3273,11.3437,111943.4932
2009-06-04 10:20:00,27.56,27.77,27.56,27.77,388484.5890410959,11.3437,11.4302,11.3437,11.4302,388484.589
2009-06-04 10:25:00,27.77,27.84,27.74,27.8,203017.9794520548,11.4302,11.459,11.4178,11.4425,203017.9795
2009-06-04 10:30:00,27.79,27.82,27.77,27.8,199593.3219178082,11.4384,11.4507,11.4302,11.4425,199593.3219
2009-06-04 10:35:00,27.81,27.84,27.79,27.8,63142.12328767123,11.4466,11.459,11.4384,11.4425,63142.1233
2009-06-04 10:40:00,27.8,27.83,27.79,27.81,197024.82876712328,11.4425,11.4549,11.4384,11.4466,197024.8288
2009-06-04 10:45:00,27.8,27.83,27.8,27.81,204516.2671232877,11.4425,11.4549,11.4425,11.4466,204516.2671
2009-06-04 10:50:00,27.82,27.82,27.75,27.75,291416.9520547945,11.4507,11.4507,11.4219,11.4219,291416.9521
2009-06-04 10:55:00,27.76,27.86,27.75,27.83,189533.3904109589,11.426,11.4672,11.4219,11.4549,189533.3904
2009-06-04 11:00:00,27.82,27.83,27.78,27.78,109267.9794520548,11.4507,11.4549,11.4343,11.4343,109267.9795
2009-06-04 11:05:00,27.78,27.78,27.71,27.71,103167.80821917808,11.4343,11.4343,11.4055,11.4055,103167.8082
2009-06-04 11:10:00,27.71,27.77,27.71,27.77,187928.0821917808,11.4055,11.4302,11.4055,11.4302,187928.0822
2009-06-04 11:15:00,27.77,27.78,27.74,27.77,233839.897260274,11.4302,11.4343,11.4178,11.4302,233839.8973
2009-06-04 11:20:00,27.77,27.79,27.75,27.77,142765.4109589041,11.4302,11.4384,11.4219,11.4302,142765.411
2009-06-04 11:25:00,27.76,27.77,27.7,27.73,116973.4589041096,11.426,11.4302,11.4014,11.4137,116973.4589
2009-06-04 11:30:00,27.74,27.74,27.73,27.74,83047.94520547945,11.4178,11.4178,11.4137,11.4178,83047.9452
2009-06-04 11:35:00,27.74,27.74,27.71,27.72,93535.9589041096,11.4178,11.4178,11.4055,11.4096,93535.9589
2009-06-04 11:40:00,27.72,27.72,27.68,27.69,116331.33561643836,11.4096,11.4096,11.3931,11.3972,116331.3356
2009-06-04 11:45:00,27.68,27.69,27.64,27.64,107020.54794520549,11.3931,11.3972,11.3767,11.3767,107020.5479
2009-06-04 11:50:00,27.64,27.65,27.6,27.64,126070.20547945204,11.3767,11.3808,11.3602,11.3767,126070.2055
2009-06-04 11:55:00,27.64,27.68,27.61,27.62,84760.27397260274,11.3767,11.3931,11.3643,11.3684,84760.274
2009-06-04 12:00:00,27.62,27.62,27.55,27.56,110659.24657534246,11.3684,11.3684,11.3396,11.3437,110659.2466
2009-06-04 12:05:00,27.56,27.58,27.56,27.57,93321.91780821918,11.3437,11.352,11.3437,11.3478,93321.9178
2009-06-04 12:10:00,27.58,27.58,27.55,27.56,86044.52054794521,11.352,11.352,11.3396,11.3437,86044.5205
2009-06-04 12:15:00,27.56,27.56,27.54,27.54,121040.2397260274,11.3437,11.3437,11.3355,11.3355,121040.2397
2009-06-04 12:20:00,27.55,27.57,27.54,27.57,104559.07534246576,11.3396,11.3478,11.3355,11.3478,104559.0753
2009-06-04 12:25:00,27.57,27.6,27.56,27.6,72880.99315068494,11.3478,11.3602,11.3437,11.3602,72880.9932
2009-06-04 12:30:00,27.6,27.62,27.58,27.6,129815.92465753424,11.3602,11.3684,11.352,11.3602,129815.9247
2009-06-04 12:35:00,27.6,27.61,27.59,27.6,55436.64383561644,11.3602,11.3643,11.3561,11.3602,55436.6438
2009-06-04 12:40:00,27.6,27.6,27.58,27.59,63998.28767123288,11.3602,11.3602,11.352,11.3561,63998.2877
2009-06-04 12:45:00,27.6,27.63,27.57,27.57,94927.22602739726,11.3602,11.3725,11.3478,11.3478,94927.226
2009-06-04 12:50:00,27.57,27.61,27.57,27.61,120291.09589041096,11.3478,11.3643,11.3478,11.3643,120291.0959
2009-06-04 12:55:00,27.61,27.66,27.6,27.66,118364.72602739726,11.3643,11.3849,11.3602,11.3849,118364.726
2009-06-04 13:00:00,27.65,27.67,27.65,27.67,75128.42465753424,11.3808,11.389,11.3808,11.389,75128.4247
2009-06-04 13:05:00,27.67,27.7,27.66,27.7,310787.6712328767,11.389,11.4014,11.3849,11.4014,310787.6712
2009-06-04 13:10:00,27.7,27.71,27.64,27.64,207726.88356164383,11.4014,11.4055,11.3767,11.3767,207726.8836
2009-06-04 13:15:00,27.64,27.7,27.64,27.69,125642.12328767125,11.3767,11.4014,11.3767,11.3972,125642.1233
2009-06-04 13:20:00,27.7,27.7,27.69,27.7,98030.82191780822,11.4014,11.4014,11.3972,11.4014,98030.8219
2009-06-04 13:25:00,27.7,27.73,27.7,27.72,135702.05479452055,11.4014,11.4137,11.4014,11.4096,135702.0548
2009-06-04 13:30:00,27.72,27.76,27.71,27.76,151327.05479452055,11.4096,11.426,11.4055,11.426,151327.0548
2009-06-04 13:35:00,27.76,27.76,27.73,27.74,98030.82191780822,11.426,11.426,11.4137,11.4178,98030.8219
2009-06-04 13:40:00,27.75,27.75,27.72,27.73,139340.75342465754,11.4219,11.4219,11.4096,11.4137,139340.7534
2009-06-04 13:45:00,27.72,27.75,27.72,27.74,128210.61643835616,11.4096,11.4219,11.4096,11.4178,128210.6164
2009-06-04 13:50:00,27.74,27.75,27.7,27.7,159460.61643835617,11.4178,11.4219,11.4014,11.4014,159460.6164
2009-06-04 13:55:00,27.71,27.73,27.7,27.7,184824.48630136988,11.4055,11.4137,11.4014,11.4014,184824.4863
2009-06-04 14:00:00,27.7,27.7,27.68,27.69,223351.88356164383,11.4014,11.4014,11.3931,11.3972,223351.8836
2009-06-04 14:05:00,27.7,27.72,27.69,27.72,125856.16438356164,11.4014,11.4096,11.3972,11.4096,125856.1644
2009-06-04 14:10:00,27.71,27.72,27.66,27.69,159995.7191780822,11.4055,11.4096,11.3849,11.3972,159995.7192
2009-06-04 14:15:00,27.67,27.68,27.64,27.67,173480.30821917808,11.389,11.3931,11.3767,11.389,173480.3082
2009-06-04 14:20:00,27.67,27.69,27.64,27.64,111194.3493150685,11.389,11.3972,11.3767,11.3767,111194.3493
2009-06-04 14:25:00,27.65,27.67,27.62,27.64,186964.897260274,11.3808,11.389,11.3684,11.3767,186964.8973
2009-06-04 14:30:00,27.62,27.64,27.59,27.59,82833.90410958904,11.3684,11.3767,11.3561,11.3561,82833.9041
2009-06-04 14:35:00,27.59,27.61,27.57,27.59,212863.8698630137,11.3561,11.3643,11.3478,11.3561,212863.8699
2009-06-04 14:40:00,27.59,27.61,27.56,27.58,170804.79452054793,11.3561,11.3643,11.3437,11.352,170804.7945
2009-06-04 14:45:00,27.58,27.6,27.57,27.59,157320.20547945207,11.352,11.3602,11.3478,11.3561,157320.2055
2009-06-04 14:50:00,27.59,27.63,27.57,27.59,133026.54109589042,11.3561,11.3725,11.3478,11.3561,133026.5411
2009-06-04 14:55:00,27.6,27.63,27.57,27.58,95141.26712328767,11.3602,11.3725,11.3478,11.352,95141.2671
2009-06-04 15:00:00,27.58,27.62,27.56,27.56,218107.87671232875,11.352,11.3684,11.3437,11.3437,218107.8767
2009-06-04 15:05:00,27.56,27.58,27.56,27.58,113013.698630137,11.3437,11.352,11.3437,11.352,113013.6986
2009-06-04 15:10:00,27.57,27.64,27.57,27.64,233732.87671232875,11.3478,11.3767,11.3478,11.3767,233732.8767
2009-06-04 15:15:00,27.63,27.68,27.63,27.68,331121.5753424658,11.3725,11.3931,11.3725,11.3931,331121.5753
2009-06-04 15:20:00,27.67,27.7,27.67,27.7,167701.198630137,11.389,11.4014,11.389,11.4014,167701.1986
2009-06-04 15:25:00,27.7,27.71,27.67,27.67,228595.8904109589,11.4014,11.4055,11.389,11.389,228595.8904
2009-06-04 15:30:00,27.67,27.68,27.61,27.63,392230.30821917806,11.389,11.3931,11.3643,11.3725,392230.3082
2009-06-04 15:35:00,27.63,27.67,27.63,27.65,268300.5136986301,11.3725,11.389,11.3725,11.3808,268300.5137
2009-06-04 15:40:00,27.65,27.68,27.59,27.59,287457.19178082194,11.3808,11.3931,11.3561,11.3561,287457.1918
2009-06-04 15:45:00,27.59,27.64,27.55,27.57,332940.9246575342,11.3561,11.3767,11.3396,11.3478,332940.9247
2009-06-04 15:50:00,27.57,27.64,27.56,27.62,401327.05479452055,11.3478,11.3767,11.3437,11.3684,401327.0548
2009-06-04 15:55:00,27.62,27.7,27.61,27.63,770119.8630136986,11.3684,11.4014,11.3643,11.3725,770119.863
2009-06-05 09:30:00,27.85,27.85,27.62,27.69,459118.1506849315,11.4631,11.4631,11.3684,11.3972,459118.1507
2009-06-05 09:35:00,27.69,27.75,27.66,27.7,283711.47260273976,11.3972,11.4219,11.3849,11.4014,283711.4726
2009-06-05 09:40:00,27.71,27.81,27.68,27.75,185787.67123287672,11.4055,11.4466,11.3931,11.4219,185787.6712
2009-06-05 09:45:00,27.75,27.77,27.6,27.68,206870.7191780822,11.4219,11.4302,11.3602,11.3931,206870.7192
2009-06-05 09:50:00,27.69,27.7,27.61,27.63,241438.3561643836,11.3972,11.4014,11.3643,11.3725,241438.3562
2009-06-05 09:55:00,27.63,27.65,27.56,27.63,171660.9589041096,11.3725,11.3808,11.3437,11.3725,171660.9589
2009-06-05 10:00:00,27.63,27.63,27.56,27.62,170055.65068493152,11.3725,11.3725,11.3437,11.3684,170055.6507
2009-06-05 10:05:00,27.61,27.62,27.56,27.56,330800.5136986301,11.3643,11.3684,11.3437,11.3437,330800.5137
2009-06-05 10:10:00,27.56,27.57,27.43,27.44,204730.30821917808,11.3437,11.3478,11.2902,11.2943,204730.3082
2009-06-05 10:15:00,27.44,27.49,27.43,27.44,153253.42465753423,11.2943,11.3149,11.2902,11.2943,153253.4247
2009-06-05 10:20:00,27.45,27.53,27.44,27.48,211793.66438356164,11.2985,11.3314,11.2943,11.3108,211793.6644
2009-06-05 10:25:00,27.48,27.5,27.46,27.49,157427.22602739726,11.3108,11.319,11.3026,11.3149,157427.226
2009-06-05 10:30:00,27.49,27.55,27.42,27.5,151327.05479452055,11.3149,11.3396,11.2861,11.319,151327.0548
2009-06-05 10:35:00,27.49,27.54,27.47,27.5,193814.2123287671,11.3149,11.3355,11.3067,11.319,193814.2123
2009-06-05 10:40:00,27.5,27.56,27.47,27.49,167701.198630137,11.319,11.3437,11.3067,11.3149,167701.1986
2009-06-05 10:45:00,27.48,27.56,27.48,27.51,135809.07534246577,11.3108,11.3437,11.3108,11.3231,135809.0753
2009-06-05 10:50:00,27.51,27.56,27.47,27.47,209011.1301369863,11.3231,11.3437,11.3067,11.3067,209011.1301
2009-06-05 10:55:00,27.47,27.51,27.42,27.45,177761.1301369863,11.3067,11.3231,11.2861,11.2985,177761.1301
2009-06-05 11:00:00,27.45,27.53,27.44,27.51,198309.0753424657,11.2985,11.3314,11.2943,11.3231,198309.0753
2009-06-05 11:05:00,27.52,27.54,27.48,27.5,99850.17123287672,11.3273,11.3355,11.3108,11.319,99850.1712
2009-06-05 11:10:00,27.5,27.53,27.46,27.47,91181.50684931508,11.319,11.3314,11.3026,11.3067,91181.5068
2009-06-05 11:15:00,27.47,27.51,27.46,27.5,91716.6095890411,11.3067,11.3231,11.3026,11.319,91716.6096
2009-06-05 11:20:00,27.5,27.53,27.5,27.51,102311.64383561644,11.319,11.3314,11.319,11.3231,102311.6438
2009-06-05 11:25:00,27.52,27.53,27.47,27.47,84225.17123287672,11.3273,11.3314,11.3067,11.3067,84225.1712
2009-06-05 11:30:00,27.47,27.48,27.45,27.46,110980.30821917808,11.3067,11.3108,11.2985,11.3026,110980.3082
2009-06-05 11:35:00,27.46,27.48,27.45,27.47,66887.84246575342,11.3026,11.3108,11.2985,11.3067,66887.8425
2009-06-05 11:40:00,27.48,27.48,27.45,27.46,101455.4794520548,11.3108,11.3108,11.2985,11.3026,101455.4795
2009-06-05 11:45:00,27.47,27.49,27.46,27.48,51048.80136986302,11.3067,11.3149,11.3026,11.3108,51048.8014
2009-06-05 11:50:00,27.48,27.52,27.45,27.51,349850.1712328767,11.3108,11.3273,11.2985,11.3231,349850.1712
2009-06-05 11:55:00,27.51,27.54,27.51,27.53,70205.4794520548,11.3231,11.3355,11.3231,11.3314,70205.4795
2009-06-05 12:00:00,27.52,27.53,27.52,27.53,81442.63698630137,11.3273,11.3314,11.3273,11.3314,81442.637
2009-06-05 12:05:00,27.53,27.56,27.52,27.53,131849.31506849316,11.3314,11.3437,11.3273,11.3314,131849.3151
2009-06-05 12:10:00,27.52,27.53,27.48,27.49,78232.02054794521,11.3273,11.3314,11.3108,11.3149,78232.0205
2009-06-05 12:15:00,27.49,27.52,27.49,27.51,52547.08904109589,11.3149,11.3273,11.3149,11.3231,52547.089
2009-06-05 12:20:00,27.51,27.54,27.48,27.53,94606.16438356164,11.3231,11.3355,11.3108,11.3314,94606.1644
2009-06-05 12:25:00,27.52,27.55,27.51,27.51,141267.12328767125,11.3273,11.3396,11.3231,11.3231,141267.1233
2009-06-05 12:30:00,27.51,27.52,27.48,27.51,92893.83561643836,11.3231,11.3273,11.3108,11.3231,92893.8356
2009-06-05 12:35:00,27.5,27.52,27.5,27.51,42915.2397260274,11.319,11.3273,11.319,11.3231,42915.2397
2009-06-05 12:40:00,27.51,27.55,27.5,27.55,119970.03424657536,11.3231,11.3396,11.319,11.3396,119970.0342
2009-06-05 12:45:00,27.55,27.57,27.55,27.55,53938.35616438357,11.3396,11.3478,11.3396,11.3396,53938.3562
2009-06-05 12:50:00,27.56,27.56,27.53,27.54,56720.890410958906,11.3437,11.3437,11.3314,11.3355,56720.8904
2009-06-05 12:55:00,27.54,27.54,27.52,27.53,41309.93150684932,11.3355,11.3355,11.3273,11.3314,41309.9315
2009-06-05 13:00:00,27.53,27.53,27.52,27.53,47410.102739726026,11.3314,11.3314,11.3273,11.3314,47410.1027
2009-06-05 13:05:00,27.53,27.55,27.52,27.53,144263.698630137,11.3314,11.3396,11.3273,11.3314,144263.6986
2009-06-05 13:10:00,27.53,27.53,27.48,27.51,199700.34246575343,11.3314,11.3314,11.3108,11.3231,199700.3425
2009-06-05 13:15:00,27.5,27.51,27.5,27.5,31785.102739726022,11.319,11.3231,11.319,11.319,31785.1027
2009-06-05 13:20:00,27.5,27.51,27.47,27.48,82940.92465753424,11.319,11.3231,11.3067,11.3108,82940.9247
2009-06-05 13:25:00,27.47,27.48,27.46,27.47,39383.561643835616,11.3067,11.3108,11.3026,11.3067,39383.5616
2009-06-05 13:30:00,27.46,27.47,27.45,27.45,52119.00684931507,11.3026,11.3067,11.2985,11.2985,52119.0068
2009-06-05 13:35:00,27.45,27.46,27.42,27.42,116438.35616438356,11.2985,11.3026,11.2861,11.2861,116438.3562
2009-06-05 13:40:00,27.43,27.48,27.42,27.47,161494.00684931508,11.2902,11.3108,11.2861,11.3067,161494.0068
2009-06-05 13:45:00,27.47,27.47,27.45,27.45,53831.33561643836,11.3067,11.3067,11.2985,11.2985,53831.3356
2009-06-05 13:50:00,27.46,27.46,27.44,27.44,66138.69863013699,11.3026,11.3026,11.2943,11.2943,66138.6986
2009-06-05 13:55:00,27.45,27.45,27.4,27.41,169627.5684931507,11.2985,11.2985,11.2779,11.282,169627.5685
2009-06-05 14:00:00,27.41,27.41,27.34,27.35,186750.8561643836,11.282,11.282,11.2532,11.2573,186750.8562
2009-06-05 14:05:00,27.35,27.37,27.33,27.35,184931.50684931508,11.2573,11.2655,11.2491,11.2573,184931.5068
2009-06-05 14:10:00,27.36,27.37,27.34,27.34,97709.7602739726,11.2614,11.2655,11.2532,11.2532,97709.7603
2009-06-05 14:15:00,27.34,27.35,27.28,27.33,231378.42465753423,11.2532,11.2573,11.2285,11.2491,231378.4247
2009-06-05 14:20:00,27.33,27.34,27.26,27.3,137842.46575342465,11.2491,11.2532,11.2202,11.2367,137842.4658
2009-06-05 14:25:00,27.3,27.31,27.27,27.28,84332.19178082192,11.2367,11.2408,11.2244,11.2285,84332.1918
2009-06-05 14:30:00,27.28,27.3,27.24,27.25,206870.7191780822,11.2285,11.2367,11.212,11.2161,206870.7192
2009-06-05 14:35:00,27.24,27.31,27.23,27.29,109053.93835616438,11.212,11.2408,11.2079,11.2326,109053.9384
2009-06-05 14:40:00,27.28,27.37,27.28,27.34,118364.72602739726,11.2285,11.2655,11.2285,11.2532,118364.726
2009-06-05 14:45:00,27.35,27.35,27.31,27.34,120398.11643835616,11.2573,11.2573,11.2408,11.2532,120398.1164
2009-06-05 14:50:00,27.35,27.36,27.31,27.31,111836.47260273973,11.2573,11.2614,11.2408,11.2408,111836.4726
2009-06-05 14:55:00,27.31,27.32,27.3,27.31,70205.4794520548,11.2408,11.2449,11.2367,11.2408,70205.4795
2009-06-05 15:00:00,27.3,27.31,27.26,27.29,180757.70547945207,11.2367,11.2408,11.2202,11.2326,180757.7055
2009-06-05 15:05:00,27.29,27.37,27.29,27.31,157320.20547945207,11.2326,11.2655,11.2326,11.2408,157320.2055
2009-06-05 15:10:00,27.31,27.34,27.31,27.32,74593.32191780822,11.2408,11.2532,11.2408,11.2449,74593.3219
2009-06-05 15:15:00,27.32,27.37,27.31,27.37,102953.76712328767,11.2449,11.2655,11.2408,11.2655,102953.7671
2009-06-05 15:20:00,27.37,27.37,27.33,27.35,93321.91780821918,11.2655,11.2655,11.2491,11.2573,93321.9178
2009-06-05 15:25:00,27.34,27.35,27.29,27.29,135059.9315068493,11.2532,11.2573,11.2326,11.2326,135059.9315
2009-06-05 15:30:00,27.3,27.32,27.28,27.32,146832.19178082192,11.2367,11.2449,11.2285,11.2449,146832.1918
2009-06-05 15:35:00,27.32,27.4,27.32,27.38,216930.65068493152,11.2449,11.2779,11.2449,11.2696,216930.6507
2009-06-05 15:40:00,27.37,27.42,27.36,27.39,407320.205479452,11.2655,11.2861,11.2614,11.2738,407320.2055
2009-06-05 15:45:00,27.39,27.42,27.31,27.31,356592.4657534247,11.2738,11.2861,11.2408,11.2408,356592.4658
2009-06-05 15:50:00,27.31,27.36,27.28,27.3,877996.5753424658,11.2408,11.2614,11.2285,11.2367,877996.5753
2009-06-05 15:55:00,27.3,27.34,27.28,27.31,550941.7808219178,11.2367,11.2532,11.2285,11.2408,550941.7808
2009-06-08 09:30:00,27.24,27.33,27.22,27.26,355736.30136986304,11.212,11.2491,11.2038,11.2202,355736.3014
2009-06-08 09:35:00,27.26,27.27,27.13,27.13,320098.4589041096,11.2202,11.2244,11.1667,11.1667,320098.4589
2009-06-08 09:40:00,27.13,27.14,27.1,27.11,280286.81506849313,11.1667,11.1709,11.1544,11.1585,280286.8151
2009-06-08 09:45:00,27.12,27.13,27.1,27.1,137949.48630136988,11.1626,11.1667,11.1544,11.1544,137949.4863
2009-06-08 09:50:00,27.11,27.15,27.1,27.14,109160.9589041096,11.1585,11.175,11.1544,11.1709,109160.9589
2009-06-08 09:55:00,27.14,27.15,27.1,27.12,138484.5890410959,11.1709,11.175,11.1544,11.1626,138484.589
2009-06-08 10:00:00,27.12,27.13,27.1,27.12,98994.00684931508,11.1626,11.1667,11.1544,11.1626,98994.0068
2009-06-08 10:05:00,27.12,27.13,27.1,27.12,227418.66438356164,11.1626,11.1667,11.1544,11.1626,227418.6644
2009-06-08 10:10:00,27.13,27.13,27.11,27.11,256528.2534246576,11.1667,11.1667,11.1585,11.1585,256528.2534
2009-06-08 10:15:00,27.11,27.13,27.1,27.12,210616.4383561644,11.1585,11.1667,11.1544,11.1626,210616.4384
2009-06-08 10:20:00,27.13,27.13,27.11,27.13,101348.4589041096,11.1667,11.1667,11.1585,11.1667,101348.4589
2009-06-08 10:25:00,27.12,27.19,27.12,27.16,141588.18493150684,11.1626,11.1914,11.1626,11.1791,141588.1849
2009-06-08 10:30:00,27.16,27.2,27.13,27.15,146083.04794520547,11.1791,11.1956,11.1667,11.175,146083.0479
2009-06-08 10:35:00,27.14,27.24,27.14,27.24,168450.34246575343,11.1709,11.212,11.1709,11.212,168450.3425
2009-06-08 10:40:00,27.24,27.27,27.22,27.27,112050.51369863014,11.212,11.2244,11.2038,11.2244,112050.5137
2009-06-08 10:45:00,27.26,27.27,27.21,27.22,89041.09589041096,11.2202,11.2244,11.1997,11.2038,89041.0959
2009-06-08 10:50:00,27.22,27.24,27.16,27.19,159246.57534246577,11.2038,11.212,11.1791,11.1914,159246.5753
2009-06-08 10:55:00,27.19,27.24,27.18,27.22,66780.82191780822,11.1914,11.212,11.1873,11.2038,66780.8219
2009-06-08 11:00:00,27.22,27.24,27.19,27.19,90646.40410958904,11.2038,11.212,11.1914,11.1914,90646.4041
2009-06-08 11:05:00,27.19,27.2,27.15,27.17,109803.08219178082,11.1914,11.1956,11.175,11.1832,109803.0822
2009-06-08 11:10:00,27.17,27.22,27.16,27.22,94499.14383561644,11.1832,11.2038,11.1791,11.2038,94499.1438
2009-06-08 11:15:00,27.21,27.28,27.19,27.25,110659.24657534246,11.1997,11.2285,11.1914,11.2161,110659.2466
2009-06-08 11:20:00,27.25,27.26,27.2,27.2,83583.04794520549,11.2161,11.2202,11.1956,11.1956,83583.0479
2009-06-08 11:25:00,27.2,27.21,27.14,27.14,90860.44520547944,11.1956,11.1997,11.1709,11.1709,90860.4452
2009-06-08 11:30:00,27.14,27.17,27.13,27.17,86472.60273972603,11.1709,11.1832,11.1667,11.1832,86472.6027
2009-06-08 11:35:00,27.16,27.17,27.13,27.17,105950.34246575342,11.1791,11.1832,11.1667,11.1832,105950.3425
2009-06-08 11:40:00,27.16,27.19,27.15,27.18,122752.56849315068,11.1791,11.1914,11.175,11.1873,122752.5685
2009-06-08 11:45:00,27.17,27.19,27.17,27.19,95355.30821917808,11.1832,11.1914,11.1832,11.1914,95355.3082
2009-06-08 11:50:00,27.19,27.2,27.16,27.19,86365.58219178082,11.1914,11.1956,11.1791,11.1914,86365.5822
2009-06-08 11:55:00,27.2,27.21,27.18,27.2,59931.50684931507,11.1956,11.1997,11.1873,11.1956,59931.5068
2009-06-08 12:00:00,27.2,27.2,27.16,27.17,83904.1095890411,11.1956,11.1956,11.1791,11.1832,83904.1096
2009-06-08 12:05:00,27.19,27.27,27.18,27.27,163313.35616438356,11.1914,11.2244,11.1873,11.2244,163313.3562
2009-06-08 12:10:00,27.27,27.28,27.23,27.23,106164.38356164384,11.2244,11.2285,11.2079,11.2079,106164.3836
2009-06-08 12:15:00,27.24,27.24,27.17,27.18,75984.5890410959,11.212,11.212,11.1832,11.1873,75984.589
2009-06-08 12:20:00,27.18,27.18,27.15,27.15,61857.87671232877,11.1873,11.1873,11.175,11.175,61857.8767
2009-06-08 12:25:00,27.16,27.17,27.15,27.15,83154.96575342465,11.1791,11.1832,11.175,11.175,83154.9658
2009-06-08 12:30:00,27.15,27.16,27.13,27.14,181399.82876712328,11.175,11.1791,11.1667,11.1709,181399.8288
2009-06-08 12:35:00,27.14,27.22,27.14,27.22,112906.67808219178,11.1709,11.2038,11.1709,11.2038,112906.6781
2009-06-08 12:40:00,27.22,27.24,27.21,27.22,93107.87671232875,11.2038,11.212,11.1997,11.2038,93107.8767
2009-06-08 12:45:00,27.21,27.25,27.21,27.23,72880.99315068494,11.1997,11.2161,11.1997,11.2079,72880.9932
2009-06-08 12:50:00,27.24,27.25,27.21,27.25,87114.72602739726,11.212,11.2161,11.1997,11.2161,87114.726
2009-06-08 12:55:00,27.25,27.25,27.17,27.17,94071.06164383562,11.2161,11.2161,11.1832,11.1832,94071.0616
2009-06-08 13:00:00,27.17,27.18,27.14,27.15,66673.80136986301,11.1832,11.1873,11.1709,11.175,66673.8014
2009-06-08 13:05:00,27.15,27.19,27.14,27.18,65389.55479452055,11.175,11.1914,11.1709,11.1873,65389.5548
2009-06-08 13:10:00,27.18,27.19,27.13,27.14,66459.7602739726,11.1873,11.1914,11.1667,11.1709,66459.7603
2009-06-08 13:15:00,27.14,27.17,27.14,27.16,64747.43150684932,11.1709,11.1832,11.1709,11.1791,64747.4315
2009-06-08 13:20:00,27.15,27.18,27.15,27.17,68279.1095890411,11.175,11.1873,11.175,11.1832,68279.1096
2009-06-08 13:25:00,27.16,27.17,27.13,27.13,60573.6301369863,11.1791,11.1832,11.1667,11.1667,60573.6301
2009-06-08 13:30:00,27.14,27.14,27.12,27.12,55115.58219178082,11.1709,11.1709,11.1626,11.1626,55115.5822
2009-06-08 13:35:00,27.13,27.14,27.12,27.13,49229.45205479452,11.1667,11.1709,11.1626,11.1667,49229.4521
2009-06-08 13:40:00,27.13,27.13,27.12,27.13,118043.66438356164,11.1667,11.1667,11.1626,11.1667,118043.6644
2009-06-08 13:45:00,27.13,27.18,27.12,27.14,121789.38356164384,11.1667,11.1873,11.1626,11.1709,121789.3836
2009-06-08 13:50:00,27.14,27.15,27.12,27.13,150363.8698630137,11.1709,11.175,11.1626,11.1667,150363.8699
2009-06-08 13:55:00,27.13,27.15,27.12,27.15,81870.71917808219,11.1667,11.175,11.1626,11.175,81870.7192
2009-06-08 14:00:00,27.14,27.15,27.13,27.14,80693.49315068494,11.1709,11.175,11.1667,11.1709,80693.4932
2009-06-08 14:05:00,27.14,27.15,27.12,27.13,95676.3698630137,11.1709,11.175,11.1626,11.1667,95676.3699
2009-06-08 14:10:00,27.13,27.14,27.13,27.13,91502.56849315068,11.1667,11.1709,11.1667,11.1667,91502.5685
2009-06-08 14:15:00,27.13,27.13,27.12,27.13,66566.78082191781,11.1667,11.1667,11.1626,11.1667,66566.7808
2009-06-08 14:20:00,27.13,27.13,27.11,27.13,118471.74657534246,11.1667,11.1667,11.1585,11.1667,118471.7466
2009-06-08 14:25:00,27.13,27.13,27.12,27.13,34995.71917808219,11.1667,11.1667,11.1626,11.1667,34995.7192
2009-06-08 14:30:00,27.12,27.13,27.11,27.11,209225.17123287672,11.1626,11.1667,11.1585,11.1585,209225.1712
2009-06-08 14:35:00,27.11,27.12,27.1,27.12,107769.69178082192,11.1585,11.1626,11.1544,11.1626,107769.6918
2009-06-08 14:40:00,27.11,27.12,27.1,27.1,117722.60273972603,11.1585,11.1626,11.1544,11.1544,117722.6027
2009-06-08 14:45:00,27.1,27.11,27.08,27.1,277290.2397260274,11.1544,11.1585,11.1462,11.1544,277290.2397
2009-06-08 14:50:00,27.1,27.13,27.09,27.1,117508.56164383562,11.1544,11.1667,11.1503,11.1544,117508.5616
2009-06-08 14:55:00,27.09,27.14,27.09,27.13,97923.801369863,11.1503,11.1709,11.1503,11.1667,97923.8014
2009-06-08 15:00:00,27.13,27.21,27.13,27.21,272581.3356164384,11.1667,11.1997,11.1667,11.1997,272581.3356
2009-06-08 15:05:00,27.21,27.21,27.18,27.19,91288.52739726027,11.1997,11.1997,11.1873,11.1914,91288.5274
2009-06-08 15:10:00,27.18,27.19,27.15,27.16,100385.27397260274,11.1873,11.1914,11.175,11.1791,100385.274
2009-06-08 15:15:00,27.16,27.24,27.15,27.24,216823.6301369863,11.1791,11.212,11.175,11.212,216823.6301
2009-06-08 15:20:00,27.24,27.41,27.23,27.32,549871.5753424658,11.212,11.282,11.2079,11.2449,549871.5753
2009-06-08 15:25:00,27.33,27.4,27.32,27.38,223886.98630136988,11.2491,11.2779,11.2449,11.2696,223886.9863
2009-06-08 15:30:00,27.38,27.54,27.38,27.46,664383.5616438356,11.2696,11.3355,11.2696,11.3026,664383.5616
2009-06-08 15:35:00,27.47,27.59,27.45,27.45,463291.9520547945,11.3067,11.3561,11.2985,11.2985,463291.9521
2009-06-08 15:40:00,27.46,27.56,27.42,27.44,390625.0,11.3026,11.3437,11.2861,11.2943,390625.0
2009-06-08 15:45:00,27.44,27.54,27.43,27.46,343750.0,11.2943,11.3355,11.2902,11.3026,343750.0
2009-06-08 15:50:00,27.46,27.51,27.42,27.42,318493.1506849315,11.3026,11.3231,11.2861,11.2861,318493.1507
2009-06-08 15:55:00,27.42,27.46,27.32,27.36,656357.0205479452,11.2861,11.3026,11.2449,11.2614,656357.0205
2009-06-09 09:30:00,27.47,27.47,27.37,27.38,273651.5410958904,11.3067,11.3067,11.2655,11.2696,273651.5411
2009-06-09 09:35:00,27.38,27.54,27.33,27.49,227097.602739726,11.2696,11.3355,11.2491,11.3149,227097.6027
2009-06-09 09:40:00,27.5,27.55,27.38,27.46,180650.68493150684,11.319,11.3396,11.2696,11.3026,180650.6849
2009-06-09 09:45:00,27.47,27.53,27.38,27.46,174229.45205479453,11.3067,11.3314,11.2696,11.3026,174229.4521
2009-06-09 09:50:00,27.46,27.47,27.34,27.34,173801.3698630137,11.3026,11.3067,11.2532,11.2532,173801.3699
2009-06-09 09:55:00,27.35,27.35,27.25,27.31,305008.5616438356,11.2573,11.2573,11.2161,11.2408,305008.5616
2009-06-09 10:00:00,27.31,27.36,27.27,27.28,188142.12328767125,11.2408,11.2614,11.2244,11.2285,188142.1233
2009-06-09 10:05:00,27.28,27.32,27.27,27.3,132598.4589041096,11.2285,11.2449,11.2244,11.2367,132598.4589
2009-06-09 10:10:00,27.3,27.41,27.28,27.41,166523.97260273973,11.2367,11.282,11.2285,11.282,166523.9726
2009-06-09 10:15:00,27.4,27.42,27.34,27.34,182577.0547945205,11.2779,11.2861,11.2532,11.2532,182577.0548
2009-06-09 10:20:00,27.34,27.35,27.28,27.3,170697.77397260274,11.2532,11.2573,11.2285,11.2367,170697.774
2009-06-09 10:25:00,27.31,27.31,27.28,27.3,91716.6095890411,11.2408,11.2408,11.2285,11.2367,91716.6096
2009-06-09 10:30:00,27.31,27.32,27.28,27.29,93107.87671232875,11.2408,11.2449,11.2285,11.2326,93107.8767
2009-06-09 10:35:00,27.28,27.29,27.24,27.27,117401.5410958904,11.2285,11.2326,11.212,11.2244,117401.5411
2009-06-09 10:40:00,27.28,27.34,27.27,27.28,73202.05479452055,11.2285,11.2532,11.2244,11.2285,73202.0548
2009-06-09 10:45:00,27.28,27.28,27.21,27.22,188463.18493150684,11.2285,11.2285,11.1997,11.2038,188463.1849
2009-06-09 10:50:00,27.21,27.22,27.18,27.2,134524.82876712328,11.1997,11.2038,11.1873,11.1956,134524.8288
2009-06-09 10:55:00,27.2,27.21,27.2,27.2,39704.62328767123,11.1956,11.1997,11.1956,11.1956,39704.6233
2009-06-09 11:00:00,27.2,27.21,27.14,27.15,222281.6780821918,11.1956,11.1997,11.1709,11.175,222281.6781
2009-06-09 11:05:00,27.15,27.16,27.1,27.15,208369.00684931508,11.175,11.1791,11.1544,11.175,208369.0068
2009-06-09 11:10:00,27.15,27.19,27.13,27.13,110552.22602739726,11.175,11.1914,11.1667,11.1667,110552.226
2009-06-09 11:15:00,27.13,27.19,27.13,27.18,92037.67123287672,11.1667,11.1914,11.1667,11.1873,92037.6712
2009-06-09 11:20:00,27.19,27.24,27.16,27.23,105094.17808219178,11.1914,11.212,11.1791,11.2079,105094.1781
2009-06-09 11:25:00,27.24,27.32,27.23,27.28,632170.3767123288,11.212,11.2449,11.2079,11.2285,632170.3767
2009-06-09 11:30:00,27.28,27.28,27.26,27.28,60466.60958904109,11.2285,11.2285,11.2202,11.2285,60466.6096
2009-06-09 11:35:00,27.28,27.28,27.27,27.28,89683.21917808219,11.2285,11.2285,11.2244,11.2285,89683.2192
2009-06-09 11:40:00,27.28,27.31,27.28,27.3,82191.78082191781,11.2285,11.2408,11.2285,11.2367,82191.7808
2009-06-09 11:45:00,27.31,27.32,27.28,27.28,91074.48630136986,11.2408,11.2449,11.2285,11.2285,91074.4863
2009-06-09 11:50:00,27.28,27.29,27.27,27.29,48694.349315068495,11.2285,11.2326,11.2244,11.2326,48694.3493
2009-06-09 11:55:00,27.28,27.32,27.28,27.29,142444.34931506848,11.2285,11.2449,11.2285,11.2326,142444.3493
2009-06-09 12:00:00,27.29,27.31,27.27,27.29,85723.45890410959,11.2326,11.2408,11.2244,11.2326,85723.4589
2009-06-09 12:05:00,27.29,27.31,27.29,27.3,59289.38356164384,11.2326,11.2408,11.2326,11.2367,59289.3836
2009-06-09 12:10:00,27.3,27.31,27.3,27.3,31678.08219178082,11.2367,11.2408,11.2367,11.2367,31678.0822
2009-06-09 12:15:00,27.3,27.33,27.3,27.32,135059.9315068493,11.2367,11.2491,11.2367,11.2449,135059.9315
2009-06-09 12:20:00,27.32,27.36,27.31,27.34,128424.65753424658,11.2449,11.2614,11.2408,11.2532,128424.6575
2009-06-09 12:25:00,27.35,27.39,27.34,27.38,162457.19178082192,11.2573,11.2738,11.2532,11.2696,162457.1918
2009-06-09 12:30:00,27.38,27.4,27.38,27.39,87756.8493150685,11.2696,11.2779,11.2696,11.2738,87756.8493
2009-06-09 12:35:00,27.4,27.4,27.36,27.37,58647.260273972606,11.2779,11.2779,11.2614,11.2655,58647.2603
2009-06-09 12:40:00,27.37,27.37,27.32,27.34,151541.09589041097,11.2655,11.2655,11.2449,11.2532,151541.0959
2009-06-09 12:45:00,27.35,27.37,27.33,27.37,54901.54109589041,11.2573,11.2655,11.2491,11.2655,54901.5411
2009-06-09 12:50:00,27.36,27.36,27.31,27.33,144477.7397260274,11.2614,11.2614,11.2408,11.2491,144477.7397
2009-06-09 12:55:00,27.32,27.33,27.27,27.28,139019.69178082192,11.2449,11.2491,11.2244,11.2285,139019.6918
2009-06-09 13:00:00,27.27,27.36,27.27,27.36,125107.0205479452,11.2244,11.2614,11.2244,11.2614,125107.0205
2009-06-09 13:05:00,27.35,27.36,27.31,27.33,111836.47260273973,11.2573,11.2614,11.2408,11.2491,111836.4726
2009-06-09 13:10:00,27.32,27.33,27.27,27.28,95676.3698630137,11.2449,11.2491,11.2244,11.2285,95676.3699
2009-06-09 13:15:00,27.28,27.31,27.28,27.29,73630.13698630137,11.2285,11.2408,11.2285,11.2326,73630.137
2009-06-09 13:20:00,27.3,27.35,27.29,27.31,99315.06849315068,11.2367,11.2573,11.2326,11.2408,99315.0685
2009-06-09 13:25:00,27.3,27.39,27.3,27.37,73095.03424657535,11.2367,11.2738,11.2367,11.2655,73095.0342
2009-06-09 13:30:00,27.37,27.38,27.34,27.36,57577.05479452055,11.2655,11.2696,11.2532,11.2614,57577.0548
2009-06-09 13:35:00,27.36,27.39,27.34,27.38,113869.86301369865,11.2614,11.2738,11.2532,11.2696,113869.863
2009-06-09 13:40:00,27.38,27.45,27.38,27.44,254922.94520547945,11.2696,11.2985,11.2696,11.2943,254922.9452
2009-06-09 13:45:00,27.44,27.48,27.41,27.42,225706.3356164384,11.2943,11.3108,11.282,11.2861,225706.3356
2009-06-09 13:50:00,27.42,27.48,27.41,27.47,175085.61643835617,11.2861,11.3108,11.282,11.3067,175085.6164
2009-06-09 13:55:00,27.47,27.55,27.47,27.54,138056.50684931508,11.3067,11.3396,11.3067,11.3355,138056.5068
2009-06-09 14:00:00,27.55,27.55,27.48,27.48,245612.15753424657,11.3396,11.3396,11.3108,11.3108,245612.1575
2009-06-09 14:05:00,27.48,27.52,27.47,27.48,202482.87671232875,11.3108,11.3273,11.3067,11.3108,202482.8767
2009-06-09 14:10:00,27.48,27.5,27.45,27.49,161172.94520547945,11.3108,11.319,11.2985,11.3149,161172.9452
2009-06-09 14:15:00,27.49,27.56,27.49,27.56,197024.82876712328,11.3149,11.3437,11.3149,11.3437,197024.8288
2009-06-09 14:20:00,27.56,27.58,27.54,27.55,273651.5410958904,11.3437,11.352,11.3355,11.3396,273651.5411
2009-06-09 14:25:00,27.55,27.56,27.5,27.56,118792.80821917808,11.3396,11.3437,11.319,11.3437,118792.8082
2009-06-09 14:30:00,27.56,27.62,27.55,27.59,260273.97260273973,11.3437,11.3684,11.3396,11.3561,260273.9726
2009-06-09 14:35:00,27.59,27.63,27.59,27.59,157962.32876712328,11.3561,11.3725,11.3561,11.3561,157962.3288
2009-06-09 14:40:00,27.59,27.62,27.55,27.56,156357.0205479452,11.3561,11.3684,11.3396,11.3437,156357.0205
2009-06-09 14:45:00,27.56,27.57,27.53,27.57,139875.85616438356,11.3437,11.3478,11.3314,11.3478,139875.8562
2009-06-09 14:50:00,27.56,27.59,27.56,27.58,134845.8904109589,11.3437,11.3561,11.3437,11.352,134845.8904
2009-06-09 14:55:00,27.58,27.58,27.56,27.58,180543.66438356164,11.352,11.352,11.3437,11.352,180543.6644
2009-06-09 15:00:00,27.57,27.58,27.56,27.57,116973.4589041096,11.3478,11.352,11.3437,11.3478,116973.4589
2009-06-09 15:05:00,27.56,27.57,27.56,27.56,136879.2808219178,11.3437,11.3478,11.3437,11.3437,136879.2808
2009-06-09 15:10:00,27.56,27.56,27.5,27.51,155500.85616438356,11.3437,11.3437,11.319,11.3231,155500.8562
2009-06-09 15:15:00,27.5,27.53,27.46,27.53,190068.49315068487,11.319,11.3314,11.3026,11.3314,190068.4932
2009-06-09 15:20:00,27.52,27.53,27.46,27.48,163527.39726027398,11.3273,11.3314,11.3026,11.3108,163527.3973
2009-06-09 15:25:00,27.48,27.52,27.46,27.5,143193.49315068492,11.3108,11.3273,11.3026,11.319,143193.4932
2009-06-09 15:30:00,27.5,27.55,27.45,27.52,288313.3561643836,11.319,11.3396,11.2985,11.3273,288313.3562
2009-06-09 15:35:00,27.53,27.57,27.52,27.56,252782.5342465753,11.3314,11.3478,11.3273,11.3437,252782.5342
2009-06-09 15:40:00,27.56,27.57,27.52,27.56,210509.4178082192,11.3437,11.3478,11.3273,11.3437,210509.4178
2009-06-09 15:45:00,27.56,27.57,27.49,27.5,258989.7260273973,11.3437,11.3478,11.3149,11.319,258989.726
2009-06-09 15:50:00,27.5,27.53,27.49,27.51,215432.36301369863,11.319,11.3314,11.3149,11.3231,215432.363
2009-06-09 15:55:00,27.51,27.54,27.49,27.5,494113.8698630137,11.3231,11.3355,11.3149,11.319,494113.8699
2009-06-10 09:30:00,27.57,27.81,27.57,27.71,452268.8356164384,11.3478,11.4466,11.3478,11.4055,452268.8356
2009-06-10 09:35:00,27.71,27.76,27.7,27.7,225813.3561643836,11.4055,11.426,11.4014,11.4014,225813.3562
2009-06-10 09:40:00,27.71,27.75,27.7,27.71,239940.0684931507,11.4055,11.4219,11.4014,11.4055,239940.0685
2009-06-10 09:45:00,27.7,27.7,27.62,27.64,159246.57534246577,11.4014,11.4014,11.3684,11.3767,159246.5753
2009-06-10 09:50:00,27.64,27.7,27.62,27.64,156999.14383561644,11.3767,11.4014,11.3684,11.3767,156999.1438
2009-06-10 09:55:00,27.63,27.72,27.63,27.7,137200.34246575343,11.3725,11.4096,11.3725,11.4014,137200.3425
2009-06-10 10:00:00,27.7,27.7,27.59,27.6,269263.69863013696,11.4014,11.4014,11.3561,11.3602,269263.6986
2009-06-10 10:05:00,27.61,27.61,27.56,27.57,142765.4109589041,11.3643,11.3643,11.3437,11.3478,142765.411
2009-06-10 10:10:00,27.57,27.61,27.56,27.57,129708.90410958904,11.3478,11.3643,11.3437,11.3478,129708.9041
2009-06-10 10:15:00,27.56,27.57,27.52,27.53,184075.34246575343,11.3437,11.3478,11.3273,11.3314,184075.3425
2009-06-10 10:20:00,27.53,27.62,27.52,27.62,176904.96575342465,11.3314,11.3684,11.3273,11.3684,176904.9658
2009-06-10 10:25:00,27.61,27.65,27.57,27.64,136665.2397260274,11.3643,11.3808,11.3478,11.3767,136665.2397
2009-06-10 10:30:00,27.64,27.69,27.59,27.68,156999.14383561644,11.3767,11.3972,11.3561,11.3931,156999.1438
2009-06-10 10:35:00,27.68,27.69,27.64,27.66,93535.9589041096,11.3931,11.3972,11.3767,11.3849,93535.9589
2009-06-10 10:40:00,27.66,27.67,27.62,27.65,102739.72602739726,11.3849,11.389,11.3684,11.3808,102739.726
2009-06-10 10:45:00,27.65,27.65,27.57,27.6,109375.0,11.3808,11.3808,11.3478,11.3602,109375.0
2009-06-10 10:50:00,27.6,27.63,27.57,27.59,128959.7602739726,11.3602,11.3725,11.3478,11.3561,128959.7603
2009-06-10 10:55:00,27.59,27.62,27.59,27.6,104452.05479452056,11.3561,11.3684,11.3561,11.3602,104452.0548
2009-06-10 11:00:00,27.59,27.62,27.56,27.59,166952.05479452055,11.3561,11.3684,11.3437,11.3561,166952.0548
2009-06-10 11:05:00,27.59,27.63,27.58,27.59,85402.39726027397,11.3561,11.3725,11.352,11.3561,85402.3973
2009-06-10 11:10:00,27.59,27.63,27.56,27.59,123822.77397260274,11.3561,11.3725,11.3437,11.3561,123822.774
2009-06-10 11:15:00,27.59,27.6,27.56,27.58,90539.38356164384,11.3561,11.3602,11.3437,11.352,90539.3836
2009-06-10 11:20:00,27.58,27.66,27.58,27.63,107983.73287671233,11.352,11.3849,11.352,11.3725,107983.7329
2009-06-10 11:25:00,27.64,27.67,27.62,27.66,83261.98630136986,11.3767,11.389,11.3684,11.3849,83261.9863
2009-06-10 11:30:00,27.66,27.68,27.64,27.68,79837.32876712328,11.3849,11.3931,11.3767,11.3931,79837.3288
2009-06-10 11:35:00,27.67,27.68,27.65,27.66,81549.65753424658,11.389,11.3931,11.3808,11.3849,81549.6575
2009-06-10 11:40:00,27.66,27.67,27.64,27.64,60145.54794520548,11.3849,11.389,11.3767,11.3767,60145.5479
2009-06-10 11:45:00,27.65,27.65,27.62,27.63,43450.34246575343,11.3808,11.3808,11.3684,11.3725,43450.3425
2009-06-10 11:50:00,27.63,27.67,27.62,27.67,42701.19863013698,11.3725,11.389,11.3684,11.389,42701.1986
2009-06-10 11:55:00,27.66,27.67,27.64,27.66,46446.91780821918,11.3849,11.389,11.3767,11.3849,46446.9178
2009-06-10 12:00:00,27.66,27.69,27.64,27.67,91609.5890410959,11.3849,11.3972,11.3767,11.389,91609.589
2009-06-10 12:05:00,27.67,27.7,27.67,27.7,96639.55479452056,11.389,11.4014,11.389,11.4014,96639.5548
2009-06-10 12:10:00,27.69,27.7,27.68,27.69,44199.48630136986,11.3972,11.4014,11.3931,11.3972,44199.4863
2009-06-10 12:15:00,27.69,27.7,27.68,27.69,88720.03424657535,11.3972,11.4014,11.3931,11.3972,88720.0342
2009-06-10 12:20:00,27.68,27.7,27.64,27.65,91288.52739726027,11.3931,11.4014,11.3767,11.3808,91288.5274
2009-06-10 12:25:00,27.64,27.66,27.62,27.65,50941.78082191781,11.3767,11.3849,11.3684,11.3808,50941.7808
2009-06-10 12:30:00,27.64,27.65,27.6,27.61,131421.23287671234,11.3767,11.3808,11.3602,11.3643,131421.2329
2009-06-10 12:35:00,27.61,27.62,27.57,27.58,66138.69863013699,11.3643,11.3684,11.3478,11.352,66138.6986
2009-06-10 12:40:00,27.57,27.6,27.56,27.57,109910.10273972603,11.3478,11.3602,11.3437,11.3478,109910.1027
2009-06-10 12:45:00,27.57,27.6,27.56,27.56,82191.78082191781,11.3478,11.3602,11.3437,11.3437,82191.7808
2009-06-10 12:50:00,27.56,27.59,27.55,27.58,69242.29452054795,11.3437,11.3561,11.3396,11.352,69242.2945
2009-06-10 12:55:00,27.59,27.62,27.58,27.58,98672.94520547944,11.3561,11.3684,11.352,11.352,98672.9452
2009-06-10 13:00:00,27.59,27.59,27.52,27.52,249250.8561643836,11.3561,11.3561,11.3273,11.3273,249250.8562
2009-06-10 13:05:00,27.52,27.54,27.48,27.48,228595.8904109589,11.3273,11.3355,11.3108,11.3108,228595.8904
2009-06-10 13:10:00,27.49,27.49,27.45,27.49,81977.7397260274,11.3149,11.3149,11.2985,11.3149,81977.7397
2009-06-10 13:15:00,27.48,27.51,27.47,27.49,118364.72602739726,11.3108,11.3231,11.3067,11.3149,118364.726
2009-06-10 13:20:00,27.49,27.52,27.49,27.51,127996.57534246576,11.3149,11.3273,11.3149,11.3231,127996.5753
2009-06-10 13:25:00,27.51,27.52,27.45,27.46,127140.4109589041,11.3231,11.3273,11.2985,11.3026,127140.411
2009-06-10 13:30:00,27.46,27.47,27.44,27.44,72024.82876712328,11.3026,11.3067,11.2943,11.2943,72024.8288
2009-06-10 13:35:00,27.45,27.45,27.41,27.42,129601.88356164384,11.2985,11.2985,11.282,11.2861,129601.8836
2009-06-10 13:40:00,27.41,27.42,27.38,27.38,72024.82876712328,11.282,11.2861,11.2696,11.2696,72024.8288
2009-06-10 13:45:00,27.38,27.39,27.33,27.34,101776.5410958904,11.2696,11.2738,11.2491,11.2532,101776.5411
2009-06-10 13:50:00,27.35,27.37,27.33,27.34,104130.99315068494,11.2573,11.2655,11.2491,11.2532,104130.9932
2009-06-10 13:55:00,27.34,27.4,27.33,27.39,120077.05479452056,11.2532,11.2779,11.2491,11.2738,120077.0548
2009-06-10 14:00:00,27.38,27.39,27.31,27.34,289383.5616438356,11.2696,11.2738,11.2408,11.2532,289383.5616
2009-06-10 14:05:00,27.36,27.37,27.29,27.36,125963.18493150684,11.2614,11.2655,11.2326,11.2614,125963.1849
2009-06-10 14:10:00,27.36,27.42,27.36,27.4,112799.65753424658,11.2614,11.2861,11.2614,11.2779,112799.6575
2009-06-10 14:15:00,27.39,27.4,27.36,27.37,143835.61643835617,11.2738,11.2779,11.2614,11.2655,143835.6164
2009-06-10 14:20:00,27.37,27.37,27.31,27.31,127782.53424657536,11.2655,11.2655,11.2408,11.2408,127782.5342
2009-06-10 14:25:00,27.31,27.32,27.28,27.29,164062.5,11.2408,11.2449,11.2285,11.2326,164062.5
2009-06-10 14:30:00,27.29,27.36,27.26,27.36,133133.56164383562,11.2326,11.2614,11.2202,11.2614,133133.5616
2009-06-10 14:35:00,27.35,27.38,27.35,27.36,120505.13698630135,11.2573,11.2696,11.2573,11.2614,120505.137
2009-06-10 14:40:00,27.36,27.38,27.33,27.35,170055.65068493152,11.2614,11.2696,11.2491,11.2573,170055.6507
2009-06-10 14:45:00,27.35,27.4,27.34,27.38,128531.67808219178,11.2573,11.2779,11.2532,11.2696,128531.6781
2009-06-10 14:50:00,27.39,27.42,27.36,27.4,163741.43835616438,11.2738,11.2861,11.2614,11.2779,163741.4384
2009-06-10 14:55:00,27.4,27.45,27.4,27.42,120184.07534246576,11.2779,11.2985,11.2779,11.2861,120184.0753
2009-06-10 15:00:00,27.42,27.43,27.38,27.39,204302.2260273973,11.2861,11.2902,11.2696,11.2738,204302.226
2009-06-10 15:05:00,27.39,27.4,27.35,27.37,135273.97260273973,11.2738,11.2779,11.2573,11.2655,135273.9726
2009-06-10 15:10:00,27.38,27.39,27.36,27.38,131849.31506849316,11.2696,11.2738,11.2614,11.2696,131849.3151
2009-06-10 15:15:00,27.38,27.41,27.37,27.38,135595.03424657535,11.2696,11.282,11.2655,11.2696,135595.0342
2009-06-10 15:20:00,27.38,27.42,27.38,27.41,95355.30821917808,11.2696,11.2861,11.2696,11.282,95355.3082
2009-06-10 15:25:00,27.41,27.42,27.35,27.39,200663.52739726027,11.282,11.2861,11.2573,11.2738,200663.5274
2009-06-10 15:30:00,27.39,27.47,27.37,27.46,202161.8150684932,11.2738,11.3067,11.2655,11.3026,202161.8151
2009-06-10 15:35:00,27.46,27.52,27.44,27.48,240368.15068493152,11.3026,11.3273,11.2943,11.3108,240368.1507
2009-06-10 15:40:00,27.48,27.52,27.42,27.51,324914.38356164383,11.3108,11.3273,11.2861,11.3231,324914.3836
2009-06-10 15:45:00,27.51,27.52,27.46,27.5,304152.397260274,11.3231,11.3273,11.3026,11.319,304152.3973
2009-06-10 15:50:00,27.51,27.54,27.45,27.52,290453.76712328766,11.3231,11.3355,11.2985,11.3273,290453.7671
2009-06-10 15:55:00,27.53,27.61,27.52,27.59,571596.7465753425,11.3314,11.3643,11.3273,11.3561,571596.7466
2009-06-11 09:30:00,27.56,27.83,27.52,27.74,365154.1095890411,11.3437,11.4549,11.3273,11.4178,365154.1096
2009-06-11 09:35:00,27.74,27.83,27.68,27.74,211686.64383561644,11.4178,11.4549,11.3931,11.4178,211686.6438
2009-06-11 09:40:00,27.72,27.78,27.7,27.75,89683.21917808219,11.4096,11.4343,11.4014,11.4219,89683.2192
2009-06-11 09:45:00,27.76,27.88,27.76,27.87,283497.4315068493,11.426,11.4754,11.426,11.4713,283497.4315
2009-06-11 09:50:00,27.87,27.91,27.85,27.85,98994.00684931508,11.4713,11.4878,11.4631,11.4631,98994.0068
2009-06-11 09:55:00,27.85,27.91,27.84,27.86,164811.64383561644,11.4631,11.4878,11.459,11.4672,164811.6438
2009-06-11 10:00:00,27.86,27.88,27.75,27.76,139447.77397260274,11.4672,11.4754,11.4219,11.426,139447.774
2009-06-11 10:05:00,27.75,27.79,27.73,27.79,136237.15753424657,11.4219,11.4384,11.4137,11.4384,136237.1575
2009-06-11 10:10:00,27.78,27.84,27.75,27.83,81656.67808219178,11.4343,11.459,11.4219,11.4549,81656.6781
2009-06-11 10:15:00,27.84,27.91,27.82,27.86,185573.6301369863,11.459,11.4878,11.4507,11.4672,185573.6301
2009-06-11 10:20:00,27.87,27.9,27.78,27.8,145012.84246575343,11.4713,11.4837,11.4343,11.4425,145012.8425
2009-06-11 10:25:00,27.8,27.84,27.8,27.84,80479.45205479451,11.4425,11.459,11.4425,11.459,80479.4521
2009-06-11 10:30:00,27.83,27.86,27.8,27.8,104452.05479452056,11.4549,11.4672,11.4425,11.4425,104452.0548
2009-06-11 10:35:00,27.81,27.86,27.79,27.85,99850.17123287672,11.4466,11.4672,11.4384,11.4631,99850.1712
2009-06-11 10:40:00,27.85,27.89,27.84,27.88,124785.9589041096,11.4631,11.4796,11.459,11.4754,124785.9589
2009-06-11 10:45:00,27.87,27.91,27.86,27.9,84974.31506849315,11.4713,11.4878,11.4672,11.4837,84974.3151
2009-06-11 10:50:00,27.91,27.94,27.9,27.93,171125.85616438356,11.4878,11.5001,11.4837,11.496,171125.8562
2009-06-11 10:55:00,27.93,27.94,27.92,27.93,208476.02739726027,11.496,11.5001,11.4919,11.496,208476.0274
2009-06-11 11:00:00,27.93,27.94,27.83,27.85,114940.06849315068,11.496,11.5001,11.4549,11.4631,114940.0685
2009-06-11 11:05:00,27.85,27.88,27.82,27.83,101348.4589041096,11.4631,11.4754,11.4507,11.4549,101348.4589
2009-06-11 11:10:00,27.83,27.86,27.81,27.86,75877.56849315068,11.4549,11.4672,11.4466,11.4672,75877.5685
2009-06-11 11:15:00,27.86,27.94,27.85,27.91,93964.0410958904,11.4672,11.5001,11.4631,11.4878,93964.0411
2009-06-11 11:20:00,27.91,27.95,27.9,27.93,146939.2123287671,11.4878,11.5043,11.4837,11.496,146939.2123
2009-06-11 11:25:00,27.94,28.0,27.93,27.99,177975.17123287672,11.5001,11.5248,11.496,11.5207,177975.1712
2009-06-11 11:30:00,27.99,28.0,27.98,27.99,109589.0410958904,11.5207,11.5248,11.5166,11.5207,109589.0411
2009-06-11 11:35:00,27.98,27.99,27.92,27.92,136237.15753424657,11.5166,11.5207,11.4919,11.4919,136237.1575
2009-06-11 11:40:00,27.92,27.96,27.89,27.9,105736.301369863,11.4919,11.5084,11.4796,11.4837,105736.3014
2009-06-11 11:45:00,27.9,27.98,27.86,27.98,70312.5,11.4837,11.5166,11.4672,11.5166,70312.5
2009-06-11 11:50:00,27.98,27.99,27.95,27.99,85295.37671232877,11.5166,11.5207,11.5043,11.5207,85295.3767
2009-06-11 11:55:00,27.99,27.99,27.93,27.94,83797.0890410959,11.5207,11.5207,11.496,11.5001,83797.089
2009-06-11 12:00:00,27.94,27.94,27.87,27.92,188784.2465753425,11.5001,11.5001,11.4713,11.4919,188784.2466
2009-06-11 12:05:00,27.92,27.94,27.9,27.93,90646.40410958904,11.4919,11.5001,11.4837,11.496,90646.4041
2009-06-11 12:10:00,27.93,27.95,27.85,27.87,109803.08219178082,11.496,11.5043,11.4631,11.4713,109803.0822
2009-06-11 12:15:00,27.86,27.92,27.85,27.92,86900.68493150685,11.4672,11.4919,11.4631,11.4919,86900.6849
2009-06-11 12:20:00,27.91,27.93,27.89,27.93,101348.4589041096,11.4878,11.496,11.4796,11.496,101348.4589
2009-06-11 12:25:00,27.93,27.95,27.9,27.92,59503.42465753425,11.496,11.5043,11.4837,11.4919,59503.4247
2009-06-11 12:30:00,27.91,27.99,27.91,27.98,97388.698630137,11.4878,11.5207,11.4878,11.5166,97388.6986
2009-06-11 12:35:00,27.97,27.98,27.92,27.96,59289.38356164384,11.5125,11.5166,11.4919,11.5084,59289.3836
2009-06-11 12:40:00,27.95,28.0,27.95,28.0,86151.54109589041,11.5043,11.5248,11.5043,11.5248,86151.5411
2009-06-11 12:45:00,27.99,28.0,27.97,27.97,85295.37671232877,11.5207,11.5248,11.5125,11.5125,85295.3767
2009-06-11 12:50:00,27.97,28.0,27.96,27.99,106592.46575342468,11.5125,11.5248,11.5084,11.5207,106592.4658
2009-06-11 12:55:00,27.99,28.02,27.99,28.01,222602.7397260274,11.5207,11.5331,11.5207,11.5289,222602.7397
2009-06-11 13:00:00,28.0,28.04,27.99,27.99,250963.18493150684,11.5248,11.5413,11.5207,11.5207,250963.1849
2009-06-11 13:05:00,27.99,27.99,27.92,27.93,115689.21232876711,11.5207,11.5207,11.4919,11.496,115689.2123
2009-06-11 13:10:00,27.93,27.99,27.93,27.94,152611.301369863,11.496,11.5207,11.496,11.5001,152611.3014
2009-06-11 13:15:00,27.93,27.96,27.92,27.95,100064.21232876711,11.496,11.5084,11.4919,11.5043,100064.2123
2009-06-11 13:20:00,27.96,28.04,27.95,28.03,183647.2602739726,11.5084,11.5413,11.5043,11.5372,183647.2603
2009-06-11 13:25:00,28.04,28.05,28.0,28.05,208047.94520547945,11.5413,11.5454,11.5248,11.5454,208047.9452
2009-06-11 13:30:00,28.05,28.11,28.03,28.05,135273.97260273973,11.5454,11.5701,11.5372,11.5454,135273.9726
2009-06-11 13:35:00,28.06,28.06,28.02,28.04,90432.36301369865,11.5495,11.5495,11.5331,11.5413,90432.363
2009-06-11 13:40:00,28.04,28.04,27.97,27.99,66352.7397260274,11.5413,11.5413,11.5125,11.5207,66352.7397
2009-06-11 13:45:00,27.98,28.02,27.97,27.97,73630.13698630137,11.5166,11.5331,11.5125,11.5125,73630.137
2009-06-11 13:50:00,27.97,27.99,27.95,27.99,110231.16438356164,11.5125,11.5207,11.5043,11.5207,110231.1644
2009-06-11 13:55:00,27.99,28.03,27.96,27.96,91716.6095890411,11.5207,11.5372,11.5084,11.5084,91716.6096
2009-06-11 14:00:00,27.96,27.97,27.9,27.92,127996.57534246576,11.5084,11.5125,11.4837,11.4919,127996.5753
2009-06-11 14:05:00,27.93,27.97,27.9,27.91,104666.09589041096,11.496,11.5125,11.4837,11.4878,104666.0959
2009-06-11 14:10:00,27.9,27.98,27.9,27.97,100813.35616438356,11.4837,11.5166,11.4837,11.5125,100813.3562
2009-06-11 14:15:00,27.97,28.02,27.94,28.0,202375.8561643836,11.5125,11.5331,11.5001,11.5248,202375.8562
2009-06-11 14:20:00,28.0,28.03,27.97,27.99,149079.62328767125,11.5248,11.5372,11.5125,11.5207,149079.6233
2009-06-11 14:25:00,27.99,28.02,27.99,28.01,49978.59589041096,11.5207,11.5331,11.5207,11.5289,49978.5959
2009-06-11 14:30:00,28.02,28.08,28.01,28.02,169734.5890410959,11.5331,11.5578,11.5289,11.5331,169734.589
2009-06-11 14:35:00,28.02,28.02,27.96,27.98,229666.09589041097,11.5331,11.5331,11.5084,11.5166,229666.0959
2009-06-11 14:40:00,27.98,27.99,27.97,27.98,68707.19178082192,11.5166,11.5207,11.5125,11.5166,68707.1918
2009-06-11 14:45:00,27.98,28.03,27.98,28.0,90860.44520547944,11.5166,11.5372,11.5166,11.5248,90860.4452
2009-06-11 14:50:00,27.99,28.06,27.96,28.02,139768.83561643836,11.5207,11.5495,11.5084,11.5331,139768.8356
2009-06-11 14:55:00,28.03,28.08,28.01,28.03,150470.8904109589,11.5372,11.5578,11.5289,11.5372,150470.8904
2009-06-11 15:00:00,28.03,28.05,27.98,28.0,136023.11643835617,11.5372,11.5454,11.5166,11.5248,136023.1164
2009-06-11 15:05:00,28.0,28.07,27.99,28.04,80800.51369863014,11.5248,11.5536,11.5207,11.5413,80800.5137
2009-06-11 15:10:00,28.03,28.06,28.0,28.05,229987.15753424657,11.5372,11.5495,11.5248,11.5454,229987.1575
2009-06-11 15:15:00,28.06,28.09,28.03,28.04,172410.10273972602,11.5495,11.5619,11.5372,11.5413,172410.1027
2009-06-11 15:20:00,28.04,28.06,28.0,28.05,211579.62328767125,11.5413,11.5495,11.5248,11.5454,211579.6233
2009-06-11 15:25:00,28.04,28.06,27.99,28.0,175513.698630137,11.5413,11.5495,11.5207,11.5248,175513.6986
2009-06-11 15:30:00,27.99,28.0,27.88,27.94,665453.7671232877,11.5207,11.5248,11.4754,11.5001,665453.7671
2009-06-11 15:35:00,27.94,27.99,27.91,27.97,322452.91095890413,11.5001,11.5207,11.4878,11.5125,322452.911
2009-06-11 15:40:00,27.97,28.0,27.91,27.92,424871.5753424658,11.5125,11.5248,11.4878,11.4919,424871.5753
2009-06-11 15:45:00,27.92,27.99,27.9,27.92,290774.8287671233,11.4919,11.5207,11.4837,11.4919,290774.8288
2009-06-11 15:50:00,27.93,27.98,27.88,27.88,371575.34246575343,11.496,11.5166,11.4754,11.4754,371575.3425
2009-06-11 15:55:00,27.88,27.89,27.74,27.8,909995.7191780822,11.4754,11.4796,11.4178,11.4425,909995.7192
2009-06-12 09:30:00,27.74,28.08,27.67,27.93,457298.80136986304,11.4178,11.5578,11.389,11.496,457298.8014
2009-06-12 09:35:00,27.94,28.0,27.93,27.98,222923.801369863,11.5001,11.5248,11.496,11.5166,222923.8014
2009-06-12 09:40:00,27.99,27.99,27.95,27.98,324058.2191780822,11.5207,11.5207,11.5043,11.5166,324058.2192
2009-06-12 09:45:00,27.98,28.04,27.94,28.02,381314.2123287671,11.5166,11.5413,11.5001,11.5331,381314.2123
2009-06-12 09:50:00,28.03,28.09,27.96,28.05,498822.77397260274,11.5372,11.5619,11.5084,11.5454,498822.774
2009-06-12 09:55:00,28.04,28.04,27.91,27.92,650898.9726027397,11.5413,11.5413,11.4878,11.4919,650898.9726
2009-06-12 10:00:00,27.92,28.04,27.87,28.03,501926.3698630137,11.4919,11.5413,11.4713,11.5372,501926.3699
2009-06-12 10:05:00,28.03,28.06,28.01,28.04,180329.62328767125,11.5372,11.5495,11.5289,11.5413,180329.6233
2009-06-12 10:10:00,28.04,28.05,28.03,28.03,145547.94520547945,11.5413,11.5454,11.5372,11.5372,145547.9452
2009-06-12 10:15:00,28.03,28.05,28.0,28.01,369970.0342465753,11.5372,11.5454,11.5248,11.5289,369970.0342
2009-06-12 10:20:00,28.01,28.05,28.0,28.03,537992.294520548,11.5289,11.5454,11.5248,11.5372,537992.2945
2009-06-12 10:25:00,28.04,28.04,28.02,28.04,356485.44520547945,11.5413,11.5413,11.5331,11.5413,356485.4452
2009-06-12 10:30:00,28.03,28.09,28.02,28.07,450128.4246575342,11.5372,11.5619,11.5331,11.5536,450128.4247
2009-06-12 10:35:00,28.07,28.08,28.04,28.05,205265.4109589041,11.5536,11.5578,11.5413,11.5454,205265.411
2009-06-12 10:40:00,28.05,28.06,28.02,28.05,187392.9794520548,11.5454,11.5495,11.5331,11.5454,187392.9795
2009-06-12 10:45:00,28.04,28.05,27.99,27.99,292594.1780821918,11.5413,11.5454,11.5207,11.5207,292594.1781
2009-06-12 10:50:00,27.99,28.0,27.99,28.0,159139.55479452055,11.5207,11.5248,11.5207,11.5248,159139.5548
2009-06-12 10:55:00,28.0,28.0,27.99,27.99,122431.50684931508,11.5248,11.5248,11.5207,11.5207,122431.5068
2009-06-12 11:00:00,27.99,28.04,27.99,28.04,183968.3219178082,11.5207,11.5413,11.5207,11.5413,183968.3219
2009-06-12 11:05:00,28.04,28.08,28.03,28.08,321168.66438356164,11.5413,11.5578,11.5372,11.5578,321168.6644
2009-06-12 11:10:00,28.08,28.08,28.03,28.04,139554.79452054793,11.5578,11.5578,11.5372,11.5413,139554.7945
2009-06-12 11:15:00,28.03,28.05,28.02,28.04,139340.75342465754,11.5372,11.5454,11.5331,11.5413,139340.7534
2009-06-12 11:20:00,28.03,28.04,28.03,28.04,179366.43835616438,11.5372,11.5413,11.5372,11.5413,179366.4384
2009-06-12 11:25:00,28.03,28.04,28.01,28.03,334225.1712328767,11.5372,11.5413,11.5289,11.5372,334225.1712
2009-06-12 11:30:00,28.03,28.04,28.01,28.03,84011.1301369863,11.5372,11.5413,11.5289,11.5372,84011.1301
2009-06-12 11:35:00,28.04,28.04,28.02,28.03,85081.33561643836,11.5413,11.5413,11.5331,11.5372,85081.3356
2009-06-12 11:40:00,28.02,28.03,28.0,28.02,116545.37671232875,11.5331,11.5372,11.5248,11.5331,116545.3767
2009-06-12 11:45:00,28.01,28.02,27.96,27.99,171767.9794520548,11.5289,11.5331,11.5084,11.5207,171767.9795
2009-06-12 11:50:00,27.99,28.0,27.99,27.99,329730.30821917806,11.5207,11.5248,11.5207,11.5207,329730.3082
2009-06-12 11:55:00,28.0,28.0,27.95,27.99,890089.8972602739,11.5248,11.5248,11.5043,11.5207,890089.8973
2009-06-12 12:00:00,27.98,27.99,27.97,27.99,135488.01369863015,11.5166,11.5207,11.5125,11.5207,135488.0137
2009-06-12 12:05:00,27.99,27.99,27.98,27.99,350920.37671232875,11.5207,11.5207,11.5166,11.5207,350920.3767
2009-06-12 12:10:00,27.99,27.99,27.93,27.94,167487.15753424657,11.5207,11.5207,11.496,11.5001,167487.1575
2009-06-12 12:15:00,27.93,27.95,27.93,27.94,29002.568493150684,11.496,11.5043,11.496,11.5001,29002.5685
2009-06-12 12:20:00,27.94,27.95,27.93,27.95,46660.95890410959,11.5001,11.5043,11.496,11.5043,46660.9589
2009-06-12 12:25:00,27.95,27.99,27.94,27.98,96960.61643835616,11.5043,11.5207,11.5001,11.5166,96960.6164
2009-06-12 12:30:00,27.99,27.99,27.93,27.93,97281.67808219178,11.5207,11.5207,11.496,11.496,97281.6781
2009-06-12 12:35:00,27.93,27.97,27.93,27.97,67315.92465753424,11.496,11.5125,11.496,11.5125,67315.9247
2009-06-12 12:40:00,27.97,28.02,27.96,27.99,166952.05479452055,11.5125,11.5331,11.5084,11.5207,166952.0548
2009-06-12 12:45:00,27.99,28.06,27.99,28.04,193279.1095890411,11.5207,11.5495,11.5207,11.5413,193279.1096
2009-06-12 12:50:00,28.03,28.04,27.99,28.01,325770.5479452055,11.5372,11.5413,11.5207,11.5289,325770.5479
2009-06-12 12:55:00,28.01,28.02,27.99,28.01,204730.30821917808,11.5289,11.5331,11.5207,11.5289,204730.3082
2009-06-12 13:00:00,28.01,28.02,27.97,27.99,94713.18493150684,11.5289,11.5331,11.5125,11.5207,94713.1849
2009-06-12 13:05:00,27.99,27.99,27.92,27.95,105629.2808219178,11.5207,11.5207,11.4919,11.5043,105629.2808
2009-06-12 13:10:00,27.93,27.96,27.9,27.94,232555.65068493152,11.496,11.5084,11.4837,11.5001,232555.6507
2009-06-12 13:15:00,27.94,27.95,27.92,27.94,189212.32876712328,11.5001,11.5043,11.4919,11.5001,189212.3288
2009-06-12 13:20:00,27.94,27.96,27.92,27.95,172838.18493150684,11.5001,11.5084,11.4919,11.5043,172838.1849
2009-06-12 13:25:00,27.94,27.96,27.93,27.94,81121.57534246576,11.5001,11.5084,11.496,11.5001,81121.5753
2009-06-12 13:30:00,27.94,27.95,27.9,27.91,101883.56164383562,11.5001,11.5043,11.4837,11.4878,101883.5616
2009-06-12 13:35:00,27.92,27.94,27.91,27.94,48373.28767123288,11.4919,11.5001,11.4878,11.5001,48373.2877
2009-06-12 13:40:00,27.94,27.95,27.92,27.93,66673.80136986301,11.5001,11.5043,11.4919,11.496,66673.8014
2009-06-12 13:45:00,27.93,27.95,27.93,27.93,101776.5410958904,11.496,11.5043,11.496,11.496,101776.5411
2009-06-12 13:50:00,27.93,27.95,27.9,27.92,177547.0890410959,11.496,11.5043,11.4837,11.4919,177547.089
2009-06-12 13:55:00,27.92,27.95,27.92,27.94,70419.52054794521,11.4919,11.5043,11.4919,11.5001,70419.5205
2009-06-12 14:00:00,27.94,27.94,27.86,27.88,211579.62328767125,11.5001,11.5001,11.4672,11.4754,211579.6233
2009-06-12 14:05:00,27.88,27.92,27.87,27.91,98030.82191780822,11.4754,11.4919,11.4713,11.4878,98030.8219
2009-06-12 14:10:00,27.91,27.94,27.91,27.93,73844.17808219178,11.4878,11.5001,11.4878,11.496,73844.1781
2009-06-12 14:15:00,27.93,27.98,27.93,27.97,80479.45205479451,11.496,11.5166,11.496,11.5125,80479.4521
2009-06-12 14:20:00,27.98,28.01,27.97,28.01,176583.90410958903,11.5166,11.5289,11.5125,11.5289,176583.9041
2009-06-12 14:25:00,28.0,28.01,27.94,27.95,245184.0753424657,11.5248,11.5289,11.5001,11.5043,245184.0753
2009-06-12 14:30:00,27.94,27.96,27.94,27.95,98351.88356164384,11.5001,11.5084,11.5001,11.5043,98351.8836
2009-06-12 14:35:00,27.95,27.96,27.94,27.95,92893.83561643836,11.5043,11.5084,11.5001,11.5043,92893.8356
2009-06-12 14:40:00,27.95,28.04,27.95,28.03,386558.2191780822,11.5043,11.5413,11.5043,11.5372,386558.2192
2009-06-12 14:45:00,28.03,28.04,28.02,28.03,232876.7123287671,11.5372,11.5413,11.5331,11.5372,232876.7123
2009-06-12 14:50:00,28.03,28.03,28.02,28.03,140196.91780821918,11.5372,11.5372,11.5331,11.5372,140196.9178
2009-06-12 14:55:00,28.02,28.05,27.97,27.99,251498.2876712329,11.5331,11.5454,11.5125,11.5207,251498.2877
2009-06-12 15:00:00,27.99,28.01,27.98,27.99,354452.05479452055,11.5207,11.5289,11.5166,11.5207,354452.0548
2009-06-12 15:05:00,27.99,28.0,27.99,27.99,189426.3698630137,11.5207,11.5248,11.5207,11.5207,189426.3699
2009-06-12 15:10:00,27.99,28.03,27.99,28.0,124464.89726027397,11.5207,11.5372,11.5207,11.5248,124464.8973
2009-06-12 15:15:00,27.99,28.0,27.96,27.96,202375.8561643836,11.5207,11.5248,11.5084,11.5084,202375.8562
2009-06-12 15:20:00,27.96,27.97,27.95,27.96,111836.47260273973,11.5084,11.5125,11.5043,11.5084,111836.4726
2009-06-12 15:25:00,27.96,27.96,27.91,27.94,245826.198630137,11.5084,11.5084,11.4878,11.5001,245826.1986
2009-06-12 15:30:00,27.94,27.95,27.91,27.93,174443.49315068492,11.5001,11.5043,11.4878,11.496,174443.4932
2009-06-12 15:35:00,27.92,27.93,27.86,27.91,228809.93150684933,11.4919,11.496,11.4672,11.4878,228809.9315
2009-06-12 15:40:00,27.91,27.94,27.9,27.93,195847.602739726,11.4878,11.5001,11.4837,11.496,195847.6027
2009-06-12 15:45:00,27.92,27.93,27.87,27.87,162136.1301369863,11.4919,11.496,11.4713,11.4713,162136.1301
2009-06-12 15:50:00,27.87,27.96,27.87,27.9,338398.97260273976,11.4713,11.5084,11.4713,11.4837,338398.9726
2009-06-12 15:55:00,27.9,27.99,27.9,27.96,780821.9178082192,11.4837,11.5207,11.4837,11.5084,780821.9178
2009-06-15 09:30:00,27.88,27.9,27.57,27.74,478702.9109589041,11.4754,11.4837,11.3478,11.4178,478702.911
2009-06-15 09:35:00,27.76,27.9,27.69,27.86,367080.4794520548,11.426,11.4837,11.3972,11.4672,367080.4795
2009-06-15 09:40:00,27.86,27.99,27.83,27.92,452054.794520548,11.4672,11.5207,11.4549,11.4919,452054.7945
2009-06-15 09:45:00,27.91,27.94,27.8,27.93,396618.1506849315,11.4878,11.5001,11.4425,11.496,396618.1507
2009-06-15 09:50:00,27.93,27.96,27.88,27.92,228702.9109589041,11.496,11.5084,11.4754,11.4919,228702.911
2009-06-15 09:55:00,27.91,27.94,27.89,27.94,194670.37671232875,11.4878,11.5001,11.4796,11.5001,194670.3767
2009-06-15 10:00:00,27.94,27.95,27.88,27.88,280607.87671232875,11.5001,11.5043,11.4754,11.4754,280607.8767
2009-06-15 10:05:00,27.89,27.94,27.85,27.94,149935.7876712329,11.4796,11.5001,11.4631,11.5001,149935.7877
2009-06-15 10:10:00,27.94,27.94,27.92,27.93,156250.0,11.5001,11.5001,11.4919,11.496,156250.0
2009-06-15 10:15:00,27.92,27.94,27.87,27.92,249036.8150684932,11.4919,11.5001,11.4713,11.4919,249036.8151
2009-06-15 10:20:00,27.91,27.94,27.9,27.94,178938.35616438356,11.4878,11.5001,11.4837,11.5001,178938.3562
2009-06-15 10:25:00,27.94,27.95,27.92,27.94,225385.2739726028,11.5001,11.5043,11.4919,11.5001,225385.274
2009-06-15 10:30:00,27.93,27.94,27.77,27.84,477739.72602739726,11.496,11.5001,11.4302,11.459,477739.726
2009-06-15 10:35:00,27.85,27.85,27.72,27.73,287671.23287671234,11.4631,11.4631,11.4096,11.4137,287671.2329
2009-06-15 10:40:00,27.73,27.81,27.72,27.78,247431.50684931508,11.4137,11.4466,11.4096,11.4343,247431.5068
2009-06-15 10:45:00,27.79,27.84,27.78,27.82,143086.47260273973,11.4384,11.459,11.4343,11.4507,143086.4726
2009-06-15 10:50:00,27.81,27.84,27.8,27.83,120719.17808219178,11.4466,11.459,11.4425,11.4549,120719.1781
2009-06-15 10:55:00,27.83,27.88,27.82,27.87,256421.2328767124,11.4549,11.4754,11.4507,11.4713,256421.2329
2009-06-15 11:00:00,27.87,27.88,27.81,27.82,145226.88356164383,11.4713,11.4754,11.4466,11.4507,145226.8836
2009-06-15 11:05:00,27.83,27.88,27.8,27.8,164383.56164383562,11.4549,11.4754,11.4425,11.4425,164383.5616
2009-06-15 11:10:00,27.79,27.82,27.76,27.78,186108.7328767124,11.4384,11.4507,11.426,11.4343,186108.7329
2009-06-15 11:15:00,27.78,27.79,27.71,27.72,148758.56164383562,11.4343,11.4384,11.4055,11.4096,148758.5616
2009-06-15 11:20:00,27.73,27.75,27.69,27.74,176797.94520547945,11.4137,11.4219,11.3972,11.4178,176797.9452
2009-06-15 11:25:00,27.74,27.75,27.68,27.7,220141.2671232877,11.4178,11.4219,11.3931,11.4014,220141.2671
2009-06-15 11:30:00,27.7,27.81,27.7,27.8,90539.38356164384,11.4014,11.4466,11.4014,11.4425,90539.3836
2009-06-15 11:35:00,27.8,27.81,27.73,27.76,101990.58219178082,11.4425,11.4466,11.4137,11.426,101990.5822
2009-06-15 11:40:00,27.75,27.79,27.74,27.79,81870.71917808219,11.4219,11.4384,11.4178,11.4384,81870.7192
2009-06-15 11:45:00,27.79,27.8,27.77,27.78,70847.60273972603,11.4384,11.4425,11.4302,11.4343,70847.6027
2009-06-15 11:50:00,27.78,27.8,27.75,27.76,100813.35616438356,11.4343,11.4425,11.4219,11.426,100813.3562
2009-06-15 11:55:00,27.76,27.77,27.7,27.74,60359.58904109589,11.426,11.4302,11.4014,11.4178,60359.589
2009-06-15 12:00:00,27.73,27.77,27.73,27.73,69777.39726027397,11.4137,11.4302,11.4137,11.4137,69777.3973
2009-06-15 12:05:00,27.74,27.8,27.73,27.78,149507.70547945207,11.4178,11.4425,11.4137,11.4343,149507.7055
2009-06-15 12:10:00,27.78,27.78,27.73,27.73,96318.49315068494,11.4343,11.4343,11.4137,11.4137,96318.4932
2009-06-15 12:15:00,27.73,27.74,27.7,27.74,88398.97260273973,11.4137,11.4178,11.4014,11.4178,88398.9726
2009-06-15 12:20:00,27.73,27.77,27.73,27.77,61536.81506849315,11.4137,11.4302,11.4137,11.4302,61536.8151
2009-06-15 12:25:00,27.77,27.78,27.71,27.75,58647.260273972606,11.4302,11.4343,11.4055,11.4219,58647.2603
2009-06-15 12:30:00,27.75,27.8,27.74,27.8,47517.12328767123,11.4219,11.4425,11.4178,11.4425,47517.1233
2009-06-15 12:35:00,27.79,27.8,27.77,27.8,60680.65068493151,11.4384,11.4425,11.4302,11.4425,60680.6507
2009-06-15 12:40:00,27.8,27.8,27.78,27.8,64212.32876712329,11.4425,11.4425,11.4343,11.4425,64212.3288
2009-06-15 12:45:00,27.79,27.8,27.71,27.73,142551.3698630137,11.4384,11.4425,11.4055,11.4137,142551.3699
2009-06-15 12:50:00,27.73,27.76,27.71,27.76,92251.71232876711,11.4137,11.426,11.4055,11.426,92251.7123
2009-06-15 12:55:00,27.75,27.8,27.75,27.77,82619.86301369863,11.4219,11.4425,11.4219,11.4302,82619.863
2009-06-15 13:00:00,27.77,27.78,27.66,27.67,233946.9178082192,11.4302,11.4343,11.3849,11.389,233946.9178
2009-06-15 13:05:00,27.66,27.71,27.65,27.68,158925.51369863015,11.3849,11.4055,11.3808,11.3931,158925.5137
2009-06-15 13:10:00,27.69,27.75,27.68,27.74,112692.63698630135,11.3972,11.4219,11.3931,11.4178,112692.637
2009-06-15 13:15:00,27.75,27.75,27.71,27.72,73523.11643835617,11.4219,11.4219,11.4055,11.4096,73523.1164
2009-06-15 13:20:00,27.72,27.75,27.71,27.72,85509.41780821918,11.4096,11.4219,11.4055,11.4096,85509.4178
2009-06-15 13:25:00,27.72,27.73,27.7,27.71,74379.28082191781,11.4096,11.4137,11.4014,11.4055,74379.2808
2009-06-15 13:30:00,27.7,27.7,27.66,27.68,113976.88356164384,11.4014,11.4014,11.3849,11.3931,113976.8836
2009-06-15 13:35:00,27.68,27.68,27.64,27.66,80265.4109589041,11.3931,11.3931,11.3767,11.3849,80265.411
2009-06-15 13:40:00,27.66,27.68,27.65,27.67,79195.20547945205,11.3849,11.3931,11.3808,11.389,79195.2055
2009-06-15 13:45:00,27.67,27.74,27.66,27.74,92037.67123287672,11.389,11.4178,11.3849,11.4178,92037.6712
2009-06-15 13:50:00,27.73,27.74,27.7,27.7,58540.2397260274,11.4137,11.4178,11.4014,11.4014,58540.2397
2009-06-15 13:55:00,27.71,27.72,27.68,27.68,52440.06849315069,11.4055,11.4096,11.3931,11.3931,52440.0685
2009-06-15 14:00:00,27.68,27.7,27.67,27.7,83583.04794520549,11.3931,11.4014,11.389,11.4014,83583.0479
2009-06-15 14:05:00,27.7,27.72,27.7,27.72,60894.69178082192,11.4014,11.4096,11.4014,11.4096,60894.6918
2009-06-15 14:10:00,27.72,27.72,27.7,27.71,53189.21232876712,11.4096,11.4096,11.4014,11.4055,53189.2123
2009-06-15 14:15:00,27.71,27.72,27.68,27.69,92893.83561643836,11.4055,11.4096,11.3931,11.3972,92893.8356
2009-06-15 14:20:00,27.7,27.72,27.69,27.72,57470.03424657534,11.4014,11.4096,11.3972,11.4096,57470.0342
2009-06-15 14:25:00,27.71,27.76,27.71,27.75,56078.76712328768,11.4055,11.426,11.4055,11.4219,56078.7671
2009-06-15 14:30:00,27.74,27.75,27.71,27.71,58540.2397260274,11.4178,11.4219,11.4055,11.4055,58540.2397
2009-06-15 14:35:00,27.72,27.74,27.7,27.73,112906.67808219178,11.4096,11.4178,11.4014,11.4137,112906.6781
2009-06-15 14:40:00,27.73,27.74,27.67,27.68,97388.698630137,11.4137,11.4178,11.389,11.3931,97388.6986
2009-06-15 14:45:00,27.69,27.73,27.68,27.72,95248.28767123289,11.3972,11.4137,11.3931,11.4096,95248.2877
2009-06-15 14:50:00,27.71,27.75,27.7,27.73,138056.50684931508,11.4055,11.4219,11.4014,11.4137,138056.5068
2009-06-15 14:55:00,27.73,27.78,27.71,27.78,165988.8698630137,11.4137,11.4343,11.4055,11.4343,165988.8699
2009-06-15 15:00:00,27.78,27.79,27.72,27.78,171339.89726027398,11.4343,11.4384,11.4096,11.4343,171339.8973
2009-06-15 15:05:00,27.79,27.81,27.77,27.8,87970.8904109589,11.4384,11.4466,11.4302,11.4425,87970.8904
2009-06-15 15:10:00,27.8,27.81,27.79,27.8,154323.6301369863,11.4425,11.4466,11.4384,11.4425,154323.6301
2009-06-15 15:15:00,27.8,27.82,27.76,27.78,278574.48630136985,11.4425,11.4507,11.426,11.4343,278574.4863
2009-06-15 15:20:00,27.79,27.8,27.75,27.76,130351.02739726027,11.4384,11.4425,11.4219,11.426,130351.0274
2009-06-15 15:25:00,27.75,27.79,27.74,27.78,113548.801369863,11.4219,11.4384,11.4178,11.4343,113548.8014
2009-06-15 15:30:00,27.79,27.79,27.72,27.76,174122.4315068493,11.4384,11.4384,11.4096,11.426,174122.4315
2009-06-15 15:35:00,27.76,27.8,27.73,27.78,291523.97260273976,11.426,11.4425,11.4137,11.4343,291523.9726
2009-06-15 15:40:00,27.78,27.8,27.74,27.8,208797.0890410959,11.4343,11.4425,11.4178,11.4425,208797.089
2009-06-15 15:45:00,27.79,27.82,27.77,27.8,359910.102739726,11.4384,11.4507,11.4302,11.4425,359910.1027
2009-06-15 15:50:00,27.8,27.8,27.74,27.79,325235.44520547945,11.4425,11.4425,11.4178,11.4384,325235.4452
2009-06-15 15:55:00,27.79,27.8,27.78,27.78,517872.4315068493,11.4384,11.4425,11.4343,11.4343,517872.4315
2009-06-16 09:30:00,27.9,27.9,27.64,27.7,228702.9109589041,11.4837,11.4837,11.3767,11.4014,228702.911
2009-06-16 09:35:00,27.71,27.82,27.67,27.76,199272.2602739726,11.4055,11.4507,11.389,11.426,199272.2603
2009-06-16 09:40:00,27.76,27.86,27.75,27.81,308219.1780821918,11.426,11.4672,11.4219,11.4466,308219.1781
2009-06-16 09:45:00,27.81,27.82,27.74,27.78,113976.88356164384,11.4466,11.4507,11.4178,11.4343,113976.8836
2009-06-16 09:50:00,27.76,27.78,27.69,27.75,180971.7465753425,11.426,11.4343,11.3972,11.4219,180971.7466
2009-06-16 09:55:00,27.75,27.78,27.67,27.7,212221.7465753425,11.4219,11.4343,11.389,11.4014,212221.7466
2009-06-16 10:00:00,27.7,27.8,27.69,27.77,311001.7123287671,11.4014,11.4425,11.3972,11.4302,311001.7123
2009-06-16 10:05:00,27.77,27.8,27.72,27.75,162029.1095890411,11.4302,11.4425,11.4096,11.4219,162029.1096
2009-06-16 10:10:00,27.75,27.8,27.64,27.66,240582.19178082192,11.4219,11.4425,11.3767,11.3849,240582.1918
2009-06-16 10:15:00,27.66,27.68,27.59,27.63,176369.86301369863,11.3849,11.3931,11.3561,11.3725,176369.863
2009-06-16 10:20:00,27.63,27.71,27.59,27.7,139768.83561643836,11.3725,11.4055,11.3561,11.4014,139768.8356
2009-06-16 10:25:00,27.7,27.76,27.7,27.72,228381.84931506848,11.4014,11.426,11.4014,11.4096,228381.8493
2009-06-16 10:30:00,27.72,27.72,27.65,27.69,140839.04109589042,11.4096,11.4096,11.3808,11.3972,140839.0411
2009-06-16 10:35:00,27.69,27.74,27.64,27.71,187714.0410958904,11.3972,11.4178,11.3767,11.4055,187714.0411
2009-06-16 10:40:00,27.71,27.75,27.7,27.74,159781.6780821918,11.4055,11.4219,11.4014,11.4178,159781.6781
2009-06-16 10:45:00,27.74,27.74,27.69,27.69,68921.23287671233,11.4178,11.4178,11.3972,11.3972,68921.2329
2009-06-16 10:50:00,27.69,27.7,27.66,27.68,87114.72602739726,11.3972,11.4014,11.3849,11.3931,87114.726
2009-06-16 10:55:00,27.68,27.68,27.66,27.67,51262.84246575343,11.3931,11.3931,11.3849,11.389,51262.8425
2009-06-16 11:00:00,27.67,27.7,27.66,27.7,98458.90410958904,11.389,11.4014,11.3849,11.4014,98458.9041
2009-06-16 11:05:00,27.7,27.7,27.67,27.69,66566.78082191781,11.4014,11.4014,11.389,11.3972,66566.7808
2009-06-16 11:10:00,27.68,27.72,27.68,27.71,80372.43150684932,11.3931,11.4096,11.3931,11.4055,80372.4315
2009-06-16 11:15:00,27.71,27.73,27.68,27.69,104880.13698630135,11.4055,11.4137,11.3931,11.3972,104880.137
2009-06-16 11:20:00,27.7,27.71,27.68,27.7,74486.30136986301,11.4014,11.4055,11.3931,11.4014,74486.3014
2009-06-16 11:25:00,27.7,27.7,27.66,27.67,96211.47260273973,11.4014,11.4014,11.3849,11.389,96211.4726
2009-06-16 11:30:00,27.67,27.7,27.66,27.7,107448.6301369863,11.389,11.4014,11.3849,11.4014,107448.6301
2009-06-16 11:35:00,27.7,27.74,27.7,27.74,230522.2602739726,11.4014,11.4178,11.4014,11.4178,230522.2603
2009-06-16 11:40:00,27.74,27.75,27.72,27.73,177868.15068493152,11.4178,11.4219,11.4096,11.4137,177868.1507
2009-06-16 11:45:00,27.73,27.74,27.65,27.66,84546.23287671233,11.4137,11.4178,11.3808,11.3849,84546.2329
2009-06-16 11:50:00,27.66,27.69,27.64,27.69,76198.6301369863,11.3849,11.3972,11.3767,11.3972,76198.6301
2009-06-16 11:55:00,27.69,27.69,27.65,27.67,77696.91780821918,11.3972,11.3972,11.3808,11.389,77696.9178
2009-06-16 12:00:00,27.67,27.71,27.66,27.7,200877.5684931507,11.389,11.4055,11.3849,11.4014,200877.5685
2009-06-16 12:05:00,27.7,27.74,27.7,27.73,138484.5890410959,11.4014,11.4178,11.4014,11.4137,138484.589
2009-06-16 12:10:00,27.73,27.75,27.72,27.75,251391.2671232877,11.4137,11.4219,11.4096,11.4219,251391.2671
2009-06-16 12:15:00,27.75,27.75,27.7,27.72,163848.4589041096,11.4219,11.4219,11.4014,11.4096,163848.4589
2009-06-16 12:20:00,27.72,27.72,27.66,27.68,132598.4589041096,11.4096,11.4096,11.3849,11.3931,132598.4589
2009-06-16 12:25:00,27.68,27.7,27.67,27.69,82191.78082191781,11.3931,11.4014,11.389,11.3972,82191.7808
2009-06-16 12:30:00,27.7,27.7,27.65,27.65,106806.50684931508,11.4014,11.4014,11.3808,11.3808,106806.5068
2009-06-16 12:35:00,27.66,27.7,27.65,27.66,175513.698630137,11.3849,11.4014,11.3808,11.3849,175513.6986
2009-06-16 12:40:00,27.66,27.68,27.6,27.65,146190.0684931507,11.3849,11.3931,11.3602,11.3808,146190.0685
2009-06-16 12:45:00,27.66,27.68,27.61,27.62,182041.95205479453,11.3849,11.3931,11.3643,11.3684,182041.9521
2009-06-16 12:50:00,27.62,27.68,27.62,27.65,78446.06164383562,11.3684,11.3931,11.3684,11.3808,78446.0616
2009-06-16 12:55:00,27.65,27.66,27.61,27.65,110124.14383561644,11.3808,11.3849,11.3643,11.3808,110124.1438
2009-06-16 13:00:00,27.65,27.67,27.62,27.66,257919.5205479452,11.3808,11.389,11.3684,11.3849,257919.5205
2009-06-16 13:05:00,27.66,27.66,27.65,27.65,71489.72602739726,11.3849,11.3849,11.3808,11.3808,71489.726
2009-06-16 13:10:00,27.66,27.66,27.65,27.66,52119.00684931507,11.3849,11.3849,11.3808,11.3849,52119.0068
2009-06-16 13:15:00,27.66,27.67,27.62,27.62,236943.49315068487,11.3849,11.389,11.3684,11.3684,236943.4932
2009-06-16 13:20:00,27.62,27.64,27.56,27.57,141802.22602739726,11.3684,11.3767,11.3437,11.3478,141802.226
2009-06-16 13:25:00,27.58,27.61,27.57,27.6,91395.54794520549,11.352,11.3643,11.3478,11.3602,91395.5479
2009-06-16 13:30:00,27.6,27.61,27.57,27.59,46767.9794520548,11.3602,11.3643,11.3478,11.3561,46767.9795
2009-06-16 13:35:00,27.59,27.62,27.58,27.62,69670.37671232877,11.3561,11.3684,11.352,11.3684,69670.3767
2009-06-16 13:40:00,27.62,27.63,27.6,27.61,93857.0205479452,11.3684,11.3725,11.3602,11.3643,93857.0205
2009-06-16 13:45:00,27.61,27.62,27.59,27.6,54366.438356164384,11.3643,11.3684,11.3561,11.3602,54366.4384
2009-06-16 13:50:00,27.6,27.64,27.58,27.63,95141.26712328767,11.3602,11.3767,11.352,11.3725,95141.2671
2009-06-16 13:55:00,27.64,27.7,27.63,27.69,256421.2328767124,11.3767,11.4014,11.3725,11.3972,256421.2329
2009-06-16 14:00:00,27.7,27.7,27.57,27.58,164062.5,11.4014,11.4014,11.3478,11.352,164062.5
2009-06-16 14:05:00,27.58,27.63,27.56,27.63,184396.40410958903,11.352,11.3725,11.3437,11.3725,184396.4041
2009-06-16 14:10:00,27.63,27.69,27.62,27.65,185252.5684931507,11.3725,11.3972,11.3684,11.3808,185252.5685
2009-06-16 14:15:00,27.65,27.69,27.6,27.69,188142.12328767125,11.3808,11.3972,11.3602,11.3972,188142.1233
2009-06-16 14:20:00,27.69,27.69,27.65,27.68,79409.24657534246,11.3972,11.3972,11.3808,11.3931,79409.2466
2009-06-16 14:25:00,27.68,27.68,27.62,27.65,152290.2397260274,11.3931,11.3931,11.3684,11.3808,152290.2397
2009-06-16 14:30:00,27.66,27.69,27.6,27.68,207619.86301369863,11.3849,11.3972,11.3602,11.3931,207619.863
2009-06-16 14:35:00,27.68,27.71,27.65,27.71,237157.5342465753,11.3931,11.4055,11.3808,11.4055,237157.5342
2009-06-16 14:40:00,27.71,27.71,27.66,27.68,145119.86301369863,11.4055,11.4055,11.3849,11.3931,145119.863
2009-06-16 14:45:00,27.68,27.7,27.65,27.65,144584.7602739726,11.3931,11.4014,11.3808,11.3808,144584.7603
2009-06-16 14:50:00,27.65,27.7,27.65,27.69,119541.95205479451,11.3808,11.4014,11.3808,11.3972,119541.9521
2009-06-16 14:55:00,27.69,27.7,27.66,27.7,95248.28767123289,11.3972,11.4014,11.3849,11.4014,95248.2877
2009-06-16 15:00:00,27.7,27.71,27.67,27.68,184717.46575342465,11.4014,11.4055,11.389,11.3931,184717.4658
2009-06-16 15:05:00,27.68,27.7,27.65,27.69,140946.06164383562,11.3931,11.4014,11.3808,11.3972,140946.0616
2009-06-16 15:10:00,27.69,27.7,27.63,27.7,151434.07534246577,11.3972,11.4014,11.3725,11.4014,151434.0753
2009-06-16 15:15:00,27.69,27.73,27.68,27.7,364833.0479452055,11.3972,11.4137,11.3931,11.4014,364833.0479
2009-06-16 15:20:00,27.7,27.7,27.68,27.69,97602.7397260274,11.4014,11.4014,11.3931,11.3972,97602.7397
2009-06-16 15:25:00,27.68,27.7,27.65,27.68,252675.5136986301,11.3931,11.4014,11.3808,11.3931,252675.5137
2009-06-16 15:30:00,27.69,27.71,27.68,27.7,224850.17123287672,11.3972,11.4055,11.3931,11.4014,224850.1712
2009-06-16 15:35:00,27.7,27.72,27.7,27.7,353916.9520547945,11.4014,11.4096,11.4014,11.4014,353916.9521
2009-06-16 15:40:00,27.7,27.71,27.67,27.69,374250.8561643836,11.4014,11.4055,11.389,11.3972,374250.8562
2009-06-16 15:45:00,27.7,27.71,27.66,27.67,296339.897260274,11.4014,11.4055,11.3849,11.389,296339.8973
2009-06-16 15:50:00,27.67,27.7,27.64,27.68,380886.1301369863,11.389,11.4014,11.3767,11.3931,380886.1301
2009-06-16 15:55:00,27.68,27.69,27.58,27.59,792273.1164383561,11.3931,11.3972,11.352,11.3561,792273.1164
2009-06-17 09:30:00,27.64,27.79,27.64,27.74,212649.82876712328,11.3767,11.4384,11.3767,11.4178,212649.8288
2009-06-17 09:35:00,27.74,27.85,27.74,27.79,221318.49315068487,11.4178,11.4631,11.4178,11.4384,221318.4932
2009-06-17 09:40:00,27.78,27.81,27.7,27.76,126284.24657534246,11.4343,11.4466,11.4014,11.426,126284.2466
2009-06-17 09:45:00,27.76,27.83,27.76,27.78,146618.15068493152,11.426,11.4549,11.426,11.4343,146618.1507
2009-06-17 09:50:00,27.79,27.88,27.78,27.85,292808.2191780822,11.4384,11.4754,11.4343,11.4631,292808.2192
2009-06-17 09:55:00,27.85,27.93,27.84,27.91,192529.96575342465,11.4631,11.496,11.459,11.4878,192529.9658
2009-06-17 10:00:00,27.91,27.91,27.83,27.84,253531.6780821918,11.4878,11.4878,11.4549,11.459,253531.6781
2009-06-17 10:05:00,27.85,27.91,27.83,27.84,260702.0547945205,11.4631,11.4878,11.4549,11.459,260702.0548
2009-06-17 10:10:00,27.84,27.85,27.77,27.79,181185.7876712329,11.459,11.4631,11.4302,11.4384,181185.7877
2009-06-17 10:15:00,27.79,27.89,27.77,27.88,244541.95205479453,11.4384,11.4796,11.4302,11.4754,244541.9521
2009-06-17 10:20:00,27.89,27.94,27.85,27.9,175620.7191780822,11.4796,11.5001,11.4631,11.4837,175620.7192
2009-06-17 10:25:00,27.9,27.95,27.83,27.95,305329.62328767125,11.4837,11.5043,11.4549,11.5043,305329.6233
2009-06-17 10:30:00,27.94,27.95,27.85,27.86,241759.4178082192,11.5001,11.5043,11.4631,11.4672,241759.4178
2009-06-17 10:35:00,27.86,27.87,27.8,27.82,168450.34246575343,11.4672,11.4713,11.4425,11.4507,168450.3425
2009-06-17 10:40:00,27.82,27.85,27.78,27.81,128317.63698630135,11.4507,11.4631,11.4343,11.4466,128317.637
2009-06-17 10:45:00,27.82,27.85,27.78,27.84,150149.82876712328,11.4507,11.4631,11.4343,11.459,150149.8288
2009-06-17 10:50:00,27.83,27.87,27.83,27.87,77482.87671232877,11.4549,11.4713,11.4549,11.4713,77482.8767
2009-06-17 10:55:00,27.86,27.89,27.84,27.85,86900.68493150685,11.4672,11.4796,11.459,11.4631,86900.6849
2009-06-17 11:00:00,27.85,27.91,27.85,27.86,112157.53424657536,11.4631,11.4878,11.4631,11.4672,112157.5342
2009-06-17 11:05:00,27.87,27.89,27.83,27.84,90967.46575342464,11.4713,11.4796,11.4549,11.459,90967.4658
2009-06-17 11:10:00,27.84,27.88,27.84,27.86,114940.06849315068,11.459,11.4754,11.459,11.4672,114940.0685
2009-06-17 11:15:00,27.86,27.94,27.86,27.93,137735.44520547945,11.4672,11.5001,11.4672,11.496,137735.4452
2009-06-17 11:20:00,27.92,27.95,27.88,27.91,182577.0547945205,11.4919,11.5043,11.4754,11.4878,182577.0548
2009-06-17 11:25:00,27.9,27.93,27.86,27.92,225278.2534246576,11.4837,11.496,11.4672,11.4919,225278.2534
2009-06-17 11:30:00,27.92,27.99,27.89,27.99,275791.9520547945,11.4919,11.5207,11.4796,11.5207,275791.9521
2009-06-17 11:35:00,27.99,27.99,27.87,27.92,315068.4931506849,11.5207,11.5207,11.4713,11.4919,315068.4932
2009-06-17 11:40:00,27.93,27.99,27.91,27.97,147795.37671232875,11.496,11.5207,11.4878,11.5125,147795.3767
2009-06-17 11:45:00,27.98,27.99,27.94,27.98,156678.08219178082,11.5166,11.5207,11.5001,11.5166,156678.0822
2009-06-17 11:50:00,27.97,27.98,27.91,27.96,121789.38356164384,11.5125,11.5166,11.4878,11.5084,121789.3836
2009-06-17 11:55:00,27.95,27.99,27.92,27.98,165560.7876712329,11.5043,11.5207,11.4919,11.5166,165560.7877
2009-06-17 12:00:00,27.97,28.02,27.97,27.99,225278.2534246576,11.5125,11.5331,11.5125,11.5207,225278.2534
2009-06-17 12:05:00,27.99,28.06,27.99,28.05,346318.4931506849,11.5207,11.5495,11.5207,11.5454,346318.4932
2009-06-17 12:10:00,28.05,28.07,28.04,28.05,110445.20547945204,11.5454,11.5536,11.5413,11.5454,110445.2055
2009-06-17 12:15:00,28.04,28.05,27.96,27.99,211686.64383561644,11.5413,11.5454,11.5084,11.5207,211686.6438
2009-06-17 12:20:00,27.99,27.99,27.94,27.99,185359.5890410959,11.5207,11.5207,11.5001,11.5207,185359.589
2009-06-17 12:25:00,27.99,27.99,27.93,27.94,100920.37671232875,11.5207,11.5207,11.496,11.5001,100920.3767
2009-06-17 12:30:00,27.94,27.95,27.88,27.93,134310.7876712329,11.5001,11.5043,11.4754,11.496,134310.7877
2009-06-17 12:35:00,27.92,27.93,27.9,27.9,82726.88356164383,11.4919,11.496,11.4837,11.4837,82726.8836
2009-06-17 12:40:00,27.9,27.91,27.86,27.88,172838.18493150684,11.4837,11.4878,11.4672,11.4754,172838.1849
2009-06-17 12:45:00,27.89,27.9,27.83,27.87,271832.19178082194,11.4796,11.4837,11.4549,11.4713,271832.1918
2009-06-17 12:50:00,27.87,27.87,27.83,27.84,90539.38356164384,11.4713,11.4713,11.4549,11.459,90539.3836
2009-06-17 12:55:00,27.84,27.85,27.83,27.83,61964.89726027397,11.459,11.4631,11.4549,11.4549,61964.8973
2009-06-17 13:00:00,27.83,27.91,27.82,27.91,146190.0684931507,11.4549,11.4878,11.4507,11.4878,146190.0685
2009-06-17 13:05:00,27.91,27.94,27.86,27.93,89790.2397260274,11.4878,11.5001,11.4672,11.496,89790.2397
2009-06-17 13:10:00,27.93,27.95,27.88,27.89,88505.99315068494,11.496,11.5043,11.4754,11.4796,88505.9932
2009-06-17 13:15:00,27.89,27.89,27.86,27.88,58861.30136986302,11.4796,11.4796,11.4672,11.4754,58861.3014
2009-06-17 13:20:00,27.87,27.94,27.87,27.91,106378.42465753424,11.4713,11.5001,11.4713,11.4878,106378.4247
2009-06-17 13:25:00,27.92,27.94,27.88,27.92,125107.0205479452,11.4919,11.5001,11.4754,11.4919,125107.0205
2009-06-17 13:30:00,27.92,27.95,27.91,27.95,43450.34246575343,11.4919,11.5043,11.4878,11.5043,43450.3425
2009-06-17 13:35:00,27.95,27.97,27.92,27.94,117722.60273972603,11.5043,11.5125,11.4919,11.5001,117722.6027
2009-06-17 13:40:00,27.95,28.0,27.94,27.95,124464.89726027397,11.5043,11.5248,11.5001,11.5043,124464.8973
2009-06-17 13:45:00,27.94,27.96,27.89,27.9,260702.0547945205,11.5001,11.5084,11.4796,11.4837,260702.0548
2009-06-17 13:50:00,27.9,27.91,27.87,27.91,90218.32191780822,11.4837,11.4878,11.4713,11.4878,90218.3219
2009-06-17 13:55:00,27.9,27.93,27.89,27.9,58219.17808219178,11.4837,11.496,11.4796,11.4837,58219.1781
2009-06-17 14:00:00,27.9,27.95,27.9,27.93,101455.4794520548,11.4837,11.5043,11.4837,11.496,101455.4795
2009-06-17 14:05:00,27.94,27.94,27.87,27.91,117294.5205479452,11.5001,11.5001,11.4713,11.4878,117294.5205
2009-06-17 14:10:00,27.91,27.95,27.91,27.94,61643.83561643836,11.4878,11.5043,11.4878,11.5001,61643.8356
2009-06-17 14:15:00,27.95,27.97,27.92,27.94,89148.11643835617,11.5043,11.5125,11.4919,11.5001,89148.1164
2009-06-17 14:20:00,27.93,27.95,27.92,27.95,76733.73287671233,11.496,11.5043,11.4919,11.5043,76733.7329
2009-06-17 14:25:00,27.94,27.95,27.9,27.94,109803.08219178082,11.5001,11.5043,11.4837,11.5001,109803.0822
2009-06-17 14:30:00,27.94,27.96,27.89,27.89,112799.65753424658,11.5001,11.5084,11.4796,11.4796,112799.6575
2009-06-17 14:35:00,27.89,27.9,27.87,27.89,70312.5,11.4796,11.4837,11.4713,11.4796,70312.5
2009-06-17 14:40:00,27.88,27.88,27.85,27.85,75984.5890410959,11.4754,11.4754,11.4631,11.4631,75984.589
2009-06-17 14:45:00,27.85,27.87,27.83,27.87,65068.49315068493,11.4631,11.4713,11.4549,11.4713,65068.4932
2009-06-17 14:50:00,27.86,27.88,27.83,27.83,75770.54794520549,11.4672,11.4754,11.4549,11.4549,75770.5479
2009-06-17 14:55:00,27.84,27.88,27.83,27.85,78874.14383561644,11.459,11.4754,11.4549,11.4631,78874.1438
2009-06-17 15:00:00,27.85,27.87,27.83,27.85,78660.10273972603,11.4631,11.4713,11.4549,11.4631,78660.1027
2009-06-17 15:05:00,27.85,27.86,27.8,27.85,99850.17123287672,11.4631,11.4672,11.4425,11.4631,99850.1712
2009-06-17 15:10:00,27.85,27.85,27.83,27.85,72131.8493150685,11.4631,11.4631,11.4549,11.4631,72131.8493
2009-06-17 15:15:00,27.85,27.86,27.82,27.85,69028.25342465754,11.4631,11.4672,11.4507,11.4631,69028.2534
2009-06-17 15:20:00,27.86,27.87,27.81,27.86,123394.69178082192,11.4672,11.4713,11.4466,11.4672,123394.6918
2009-06-17 15:25:00,27.86,27.86,27.76,27.78,184503.42465753423,11.4672,11.4672,11.426,11.4343,184503.4247
2009-06-17 15:30:00,27.78,27.79,27.74,27.77,251926.3698630137,11.4343,11.4384,11.4178,11.4302,251926.3699
2009-06-17 15:35:00,27.77,27.84,27.75,27.84,203553.0821917808,11.4302,11.459,11.4219,11.459,203553.0822
2009-06-17 15:40:00,27.84,27.86,27.78,27.84,283283.3904109589,11.459,11.4672,11.4343,11.459,283283.3904
2009-06-17 15:45:00,27.84,27.88,27.82,27.87,272688.3561643836,11.459,11.4754,11.4507,11.4713,272688.3562
2009-06-17 15:50:00,27.88,27.88,27.76,27.83,326091.6095890411,11.4754,11.4754,11.426,11.4549,326091.6096
2009-06-17 15:55:00,27.83,27.84,27.76,27.83,581656.6780821917,11.4549,11.459,11.426,11.4549,581656.6781
2009-06-18 09:30:00,28.04,28.14,27.85,27.91,245612.15753424657,11.5413,11.5825,11.4631,11.4878,245612.1575
2009-06-18 09:35:00,27.91,28.11,27.89,27.93,377247.4315068493,11.4878,11.5701,11.4796,11.496,377247.4315
2009-06-18 09:40:00,27.92,27.97,27.9,27.93,175406.6780821918,11.4919,11.5125,11.4837,11.496,175406.6781
2009-06-18 09:45:00,27.92,27.99,27.92,27.96,199379.2808219178,11.4919,11.5207,11.4919,11.5084,199379.2808
2009-06-18 09:50:00,27.96,28.04,27.93,28.02,174978.59589041097,11.5084,11.5413,11.496,11.5331,174978.5959
2009-06-18 09:55:00,28.03,28.09,27.94,28.05,333476.0273972603,11.5372,11.5619,11.5001,11.5454,333476.0274
2009-06-18 10:00:00,28.04,28.09,27.99,28.04,336579.62328767125,11.5413,11.5619,11.5207,11.5413,336579.6233
2009-06-18 10:05:00,28.04,28.12,28.03,28.09,143193.49315068492,11.5413,11.5742,11.5372,11.5619,143193.4932
2009-06-18 10:10:00,28.09,28.13,28.04,28.05,202696.9178082192,11.5619,11.5783,11.5413,11.5454,202696.9178
2009-06-18 10:15:00,28.04,28.08,28.04,28.08,170590.75342465754,11.5413,11.5578,11.5413,11.5578,170590.7534
2009-06-18 10:20:00,28.08,28.09,28.03,28.04,112371.57534246576,11.5578,11.5619,11.5372,11.5413,112371.5753
2009-06-18 10:25:00,28.04,28.12,28.02,28.1,164490.58219178082,11.5413,11.5742,11.5331,11.566,164490.5822
2009-06-18 10:30:00,28.11,28.13,28.09,28.11,284353.59589041094,11.5701,11.5783,11.5619,11.5701,284353.5959
2009-06-18 10:35:00,28.11,28.13,28.07,28.09,283711.47260273976,11.5701,11.5783,11.5536,11.5619,283711.4726
2009-06-18 10:40:00,28.09,28.14,28.08,28.14,195633.5616438356,11.5619,11.5825,11.5578,11.5825,195633.5616
2009-06-18 10:45:00,28.14,28.15,28.13,28.13,130136.98630136986,11.5825,11.5866,11.5783,11.5783,130136.9863
2009-06-18 10:50:00,28.14,28.19,28.13,28.14,192636.98630136988,11.5825,11.603,11.5783,11.5825,192636.9863
2009-06-18 10:55:00,28.14,28.16,28.1,28.11,142016.26712328766,11.5825,11.5907,11.566,11.5701,142016.2671
2009-06-18 11:00:00,28.11,28.14,28.1,28.12,117615.58219178082,11.5701,11.5825,11.566,11.5742,117615.5822
2009-06-18 11:05:00,28.13,28.19,28.11,28.19,89255.13698630137,11.5783,11.603,11.5701,11.603,89255.137
2009-06-18 11:10:00,28.19,28.2,28.15,28.18,151434.07534246577,11.603,11.6072,11.5866,11.5989,151434.0753
2009-06-18 11:15:00,28.17,28.22,28.17,28.22,183433.2191780822,11.5948,11.6154,11.5948,11.6154,183433.2192
2009-06-18 11:20:00,28.21,28.22,28.18,28.19,86579.62328767123,11.6113,11.6154,11.5989,11.603,86579.6233
2009-06-18 11:25:00,28.21,28.23,28.19,28.2,238441.7808219178,11.6113,11.6195,11.603,11.6072,238441.7808
2009-06-18 11:30:00,28.2,28.21,28.16,28.21,222816.7808219178,11.6072,11.6113,11.5907,11.6113,222816.7808
2009-06-18 11:35:00,28.21,28.26,28.21,28.25,198844.1780821918,11.6113,11.6318,11.6113,11.6277,198844.1781
2009-06-18 11:40:00,28.25,28.26,28.22,28.23,118899.82876712328,11.6277,11.6318,11.6154,11.6195,118899.8288
2009-06-18 11:45:00,28.22,28.25,28.21,28.25,103809.93150684932,11.6154,11.6277,11.6113,11.6277,103809.9315
2009-06-18 11:50:00,28.24,28.26,28.24,28.26,106699.48630136986,11.6236,11.6318,11.6236,11.6318,106699.4863
2009-06-18 11:55:00,28.26,28.27,28.25,28.27,135809.07534246577,11.6318,11.636,11.6277,11.636,135809.0753
2009-06-18 12:00:00,28.27,28.27,28.24,28.25,91716.6095890411,11.636,11.636,11.6236,11.6277,91716.6096
2009-06-18 12:05:00,28.25,28.27,28.24,28.27,71703.76712328767,11.6277,11.636,11.6236,11.636,71703.7671
2009-06-18 12:10:00,28.26,28.27,28.26,28.27,59396.40410958904,11.6318,11.636,11.6318,11.636,59396.4041
2009-06-18 12:15:00,28.27,28.31,28.27,28.28,185038.52739726027,11.636,11.6524,11.636,11.6401,185038.5274
2009-06-18 12:20:00,28.27,28.28,28.26,28.28,55436.64383561644,11.636,11.6401,11.6318,11.6401,55436.6438
2009-06-18 12:25:00,28.28,28.31,28.27,28.3,63570.20547945205,11.6401,11.6524,11.636,11.6483,63570.2055
2009-06-18 12:30:00,28.3,28.32,28.3,28.31,99743.1506849315,11.6483,11.6565,11.6483,11.6524,99743.1507
2009-06-18 12:35:00,28.31,28.32,28.28,28.29,87114.72602739726,11.6524,11.6565,11.6401,11.6442,87114.726
2009-06-18 12:40:00,28.3,28.32,28.28,28.3,123822.77397260274,11.6483,11.6565,11.6401,11.6483,123822.774
2009-06-18 12:45:00,28.3,28.33,28.3,28.33,88720.03424657535,11.6483,11.6607,11.6483,11.6607,88720.0342
2009-06-18 12:50:00,28.33,28.33,28.31,28.32,147902.39726027398,11.6607,11.6607,11.6524,11.6565,147902.3973
2009-06-18 12:55:00,28.32,28.35,28.32,28.34,84867.29452054795,11.6565,11.6689,11.6565,11.6648,84867.2945
2009-06-18 13:00:00,28.34,28.41,28.34,28.34,224957.19178082192,11.6648,11.6936,11.6648,11.6648,224957.1918
2009-06-18 13:05:00,28.33,28.39,28.32,28.37,185145.54794520547,11.6607,11.6854,11.6565,11.6771,185145.5479
2009-06-18 13:10:00,28.36,28.37,28.34,28.35,125214.0410958904,11.673,11.6771,11.6648,11.6689,125214.0411
2009-06-18 13:15:00,28.35,28.38,28.31,28.34,145333.90410958903,11.6689,11.6812,11.6524,11.6648,145333.9041
2009-06-18 13:20:00,28.33,28.35,28.33,28.34,72559.93150684932,11.6607,11.6689,11.6607,11.6648,72559.9315
2009-06-18 13:25:00,28.33,28.35,28.32,28.34,72238.8698630137,11.6607,11.6689,11.6565,11.6648,72238.8699
2009-06-18 13:30:00,28.34,28.35,28.33,28.34,33283.390410958906,11.6648,11.6689,11.6607,11.6648,33283.3904
2009-06-18 13:35:00,28.34,28.34,28.27,28.27,158818.49315068492,11.6648,11.6648,11.636,11.636,158818.4932
2009-06-18 13:40:00,28.27,28.27,28.22,28.23,112050.51369863014,11.636,11.636,11.6154,11.6195,112050.5137
2009-06-18 13:45:00,28.24,28.26,28.23,28.25,79730.30821917808,11.6236,11.6318,11.6195,11.6277,79730.3082
2009-06-18 13:50:00,28.25,28.25,28.22,28.23,122538.52739726027,11.6277,11.6277,11.6154,11.6195,122538.5274
2009-06-18 13:55:00,28.23,28.23,28.17,28.17,176369.86301369863,11.6195,11.6195,11.5948,11.5948,176369.863
2009-06-18 14:00:00,28.18,28.18,28.13,28.17,198309.0753424657,11.5989,11.5989,11.5783,11.5948,198309.0753
2009-06-18 14:05:00,28.17,28.19,28.14,28.17,148544.5205479452,11.5948,11.603,11.5825,11.5948,148544.5205
2009-06-18 14:10:00,28.16,28.2,28.16,28.2,163206.33561643836,11.5907,11.6072,11.5907,11.6072,163206.3356
2009-06-18 14:15:00,28.19,28.24,28.18,28.24,143407.53424657535,11.603,11.6236,11.5989,11.6236,143407.5342
2009-06-18 14:20:00,28.24,28.24,28.14,28.15,131421.23287671234,11.6236,11.6236,11.5825,11.5866,131421.2329
2009-06-18 14:25:00,28.16,28.2,28.13,28.19,127033.3904109589,11.5907,11.6072,11.5783,11.603,127033.3904
2009-06-18 14:30:00,28.2,28.2,28.13,28.2,240368.15068493152,11.6072,11.6072,11.5783,11.6072,240368.1507
2009-06-18 14:35:00,28.19,28.21,28.16,28.17,165667.80821917808,11.603,11.6113,11.5907,11.5948,165667.8082
2009-06-18 14:40:00,28.17,28.19,28.15,28.16,91395.54794520549,11.5948,11.603,11.5866,11.5907,91395.5479
2009-06-18 14:45:00,28.17,28.2,28.16,28.18,84225.17123287672,11.5948,11.6072,11.5907,11.5989,84225.1712
2009-06-18 14:50:00,28.19,28.21,28.18,28.19,97174.65753424658,11.603,11.6113,11.5989,11.603,97174.6575
2009-06-18 14:55:00,28.19,28.22,28.15,28.21,170804.79452054793,11.603,11.6154,11.5866,11.6113,170804.7945
2009-06-18 15:00:00,28.21,28.24,28.16,28.19,151541.09589041097,11.6113,11.6236,11.5907,11.603,151541.0959
2009-06-18 15:05:00,28.2,28.24,28.19,28.23,149614.72602739726,11.6072,11.6236,11.603,11.6195,149614.726
2009-06-18 15:10:00,28.22,28.22,28.18,28.21,115689.21232876711,11.6154,11.6154,11.5989,11.6113,115689.2123
2009-06-18 15:15:00,28.21,28.26,28.2,28.22,338720.0342465753,11.6113,11.6318,11.6072,11.6154,338720.0342
2009-06-18 15:20:00,28.22,28.22,28.16,28.17,257491.4383561644,11.6154,11.6154,11.5907,11.5948,257491.4384
2009-06-18 15:25:00,28.16,28.17,28.15,28.15,162350.17123287672,11.5907,11.5948,11.5866,11.5866,162350.1712
2009-06-18 15:30:00,28.15,28.19,28.15,28.16,258882.70547945207,11.5866,11.603,11.5866,11.5907,258882.7055
2009-06-18 15:35:00,28.15,28.16,28.13,28.13,258240.5821917808,11.5866,11.5907,11.5783,11.5783,258240.5822
2009-06-18 15:40:00,28.14,28.19,28.13,28.18,389019.69178082194,11.5825,11.603,11.5783,11.5989,389019.6918
2009-06-18 15:45:00,28.18,28.18,28.13,28.14,421660.9589041096,11.5989,11.5989,11.5783,11.5825,421660.9589
2009-06-18 15:50:00,28.13,28.14,28.1,28.12,482876.7123287671,11.5783,11.5825,11.566,11.5742,482876.7123
2009-06-18 15:55:00,28.12,28.13,28.11,28.12,564105.3082191781,11.5742,11.5783,11.5701,11.5742,564105.3082
2009-06-19 09:30:00,28.42,28.43,28.13,28.26,6796660.95890411,11.6977,11.7018,11.5783,11.6318,6796660.9589
2009-06-19 09:35:00,28.26,28.33,28.2,28.31,149935.7876712329,11.6318,11.6607,11.6072,11.6524,149935.7877
2009-06-19 09:40:00,28.3,28.33,28.16,28.22,243364.7260273973,11.6483,11.6607,11.5907,11.6154,243364.726
2009-06-19 09:45:00,28.22,28.31,28.18,28.24,255244.00684931508,11.6154,11.6524,11.5989,11.6236,255244.0068
2009-06-19 09:50:00,28.23,28.26,28.19,28.21,128745.7191780822,11.6195,11.6318,11.603,11.6113,128745.7192
2009-06-19 09:55:00,28.21,28.23,28.18,28.18,136772.2602739726,11.6113,11.6195,11.5989,11.5989,136772.2603
2009-06-19 10:00:00,28.19,28.22,28.18,28.21,66994.86301369863,11.603,11.6154,11.5989,11.6113,66994.863
2009-06-19 10:05:00,28.21,28.21,28.12,28.13,341930.6506849315,11.6113,11.6113,11.5742,11.5783,341930.6507
2009-06-19 10:10:00,28.13,28.15,28.0,28.01,356913.5273972603,11.5783,11.5866,11.5248,11.5289,356913.5274
2009-06-19 10:15:00,28.01,28.07,27.97,28.02,335188.3561643836,11.5289,11.5536,11.5125,11.5331,335188.3562
2009-06-19 10:20:00,28.03,28.07,28.01,28.03,160637.84246575343,11.5372,11.5536,11.5289,11.5372,160637.8425
2009-06-19 10:25:00,28.02,28.04,27.99,28.0,125107.0205479452,11.5331,11.5413,11.5207,11.5248,125107.0205
2009-06-19 10:30:00,28.0,28.03,27.99,28.03,95034.24657534246,11.5248,11.5372,11.5207,11.5372,95034.2466
2009-06-19 10:35:00,28.03,28.07,28.02,28.05,63784.24657534247,11.5372,11.5536,11.5331,11.5454,63784.2466
2009-06-19 10:40:00,28.06,28.06,27.99,28.02,111194.3493150685,11.5495,11.5495,11.5207,11.5331,111194.3493
2009-06-19 10:45:00,28.01,28.07,28.0,28.0,210402.397260274,11.5289,11.5536,11.5248,11.5248,210402.3973
2009-06-19 10:50:00,28.0,28.07,27.99,28.07,121254.2808219178,11.5248,11.5536,11.5207,11.5536,121254.2808
2009-06-19 10:55:00,28.06,28.09,28.02,28.02,125214.0410958904,11.5495,11.5619,11.5331,11.5331,125214.0411
2009-06-19 11:00:00,28.03,28.04,27.99,27.99,128745.7191780822,11.5372,11.5413,11.5207,11.5207,128745.7192
2009-06-19 11:05:00,27.99,28.0,27.96,27.96,147581.33561643836,11.5207,11.5248,11.5084,11.5084,147581.3356
2009-06-19 11:10:00,27.96,27.99,27.96,27.98,85509.41780821918,11.5084,11.5207,11.5084,11.5166,85509.4178
2009-06-19 11:15:00,27.98,27.99,27.94,27.95,117187.5,11.5166,11.5207,11.5001,11.5043,117187.5
2009-06-19 11:20:00,27.96,27.96,27.94,27.95,172945.20547945207,11.5084,11.5084,11.5001,11.5043,172945.2055
2009-06-19 11:25:00,27.95,27.95,27.91,27.92,143300.51369863015,11.5043,11.5043,11.4878,11.4919,143300.5137
2009-06-19 11:30:00,27.92,27.96,27.89,27.91,245077.0547945205,11.4919,11.5084,11.4796,11.4878,245077.0548
2009-06-19 11:35:00,27.91,27.98,27.87,27.98,292059.0753424658,11.4878,11.5166,11.4713,11.5166,292059.0753
2009-06-19 11:40:00,27.98,28.01,27.97,28.0,95997.43150684932,11.5166,11.5289,11.5125,11.5248,95997.4315
2009-06-19 11:45:00,28.01,28.01,27.98,28.01,87221.74657534246,11.5289,11.5289,11.5166,11.5289,87221.7466
2009-06-19 11:50:00,28.01,28.01,28.0,28.01,33283.390410958906,11.5289,11.5289,11.5248,11.5289,33283.3904
2009-06-19 11:55:00,28.0,28.01,27.99,27.99,63677.22602739726,11.5248,11.5289,11.5207,11.5207,63677.226
2009-06-19 12:00:00,27.99,27.99,27.99,27.99,30821.91780821918,11.5207,11.5207,11.5207,11.5207,30821.9178
2009-06-19 12:05:00,27.99,27.99,27.95,27.95,95355.30821917808,11.5207,11.5207,11.5043,11.5043,95355.3082
2009-06-19 12:10:00,27.96,27.96,27.87,27.89,222709.7602739726,11.5084,11.5084,11.4713,11.4796,222709.7603
2009-06-19 12:15:00,27.9,27.9,27.85,27.85,248929.794520548,11.4837,11.4837,11.4631,11.4631,248929.7945
2009-06-19 12:20:00,27.87,27.87,27.81,27.84,309182.3630136986,11.4713,11.4713,11.4466,11.459,309182.363
2009-06-19 12:25:00,27.84,27.85,27.77,27.77,162457.19178082192,11.459,11.4631,11.4302,11.4302,162457.1918
2009-06-19 12:30:00,27.78,27.78,27.75,27.76,102204.62328767125,11.4343,11.4343,11.4219,11.426,102204.6233
2009-06-19 12:35:00,27.76,27.81,27.75,27.77,143300.51369863015,11.426,11.4466,11.4219,11.4302,143300.5137
2009-06-19 12:40:00,27.78,27.78,27.77,27.78,50192.63698630137,11.4343,11.4343,11.4302,11.4343,50192.637
2009-06-19 12:45:00,27.77,27.78,27.72,27.74,188463.18493150684,11.4302,11.4343,11.4096,11.4178,188463.1849
2009-06-19 12:50:00,27.74,27.75,27.71,27.73,195419.5205479452,11.4178,11.4219,11.4055,11.4137,195419.5205
2009-06-19 12:55:00,27.72,27.73,27.7,27.72,119113.8698630137,11.4096,11.4137,11.4014,11.4096,119113.8699
2009-06-19 13:00:00,27.73,27.73,27.7,27.7,95569.3493150685,11.4137,11.4137,11.4014,11.4014,95569.3493
2009-06-19 13:05:00,27.71,27.74,27.7,27.73,121575.34246575342,11.4055,11.4178,11.4014,11.4137,121575.3425
2009-06-19 13:10:00,27.73,27.74,27.72,27.73,97281.67808219178,11.4137,11.4178,11.4096,11.4137,97281.6781
2009-06-19 13:15:00,27.72,27.73,27.7,27.71,75984.5890410959,11.4096,11.4137,11.4014,11.4055,75984.589
2009-06-19 13:20:00,27.71,27.72,27.69,27.7,136130.13698630137,11.4055,11.4096,11.3972,11.4014,136130.137
2009-06-19 13:25:00,27.7,27.73,27.66,27.7,167166.09589041097,11.4014,11.4137,11.3849,11.4014,167166.0959
2009-06-19 13:30:00,27.7,27.78,27.69,27.77,199593.3219178082,11.4014,11.4343,11.3972,11.4302,199593.3219
2009-06-19 13:35:00,27.77,27.81,27.77,27.79,122324.48630136986,11.4302,11.4466,11.4302,11.4384,122324.4863
2009-06-19 13:40:00,27.8,27.81,27.79,27.8,78446.06164383562,11.4425,11.4466,11.4384,11.4425,78446.0616
2009-06-19 13:45:00,27.8,27.8,27.73,27.77,159246.57534246577,11.4425,11.4425,11.4137,11.4302,159246.5753
2009-06-19 13:50:00,27.77,27.77,27.75,27.76,154002.5684931507,11.4302,11.4302,11.4219,11.426,154002.5685
2009-06-19 13:55:00,27.76,27.77,27.73,27.74,158390.4109589041,11.426,11.4302,11.4137,11.4178,158390.411
2009-06-19 14:00:00,27.74,27.76,27.74,27.74,97816.7808219178,11.4178,11.426,11.4178,11.4178,97816.7808
2009-06-19 14:05:00,27.75,27.75,27.73,27.73,94499.14383561644,11.4219,11.4219,11.4137,11.4137,94499.1438
2009-06-19 14:10:00,27.73,27.74,27.7,27.71,149614.72602739726,11.4137,11.4178,11.4014,11.4055,149614.726
2009-06-19 14:15:00,27.7,27.71,27.67,27.67,109696.06164383562,11.4014,11.4055,11.389,11.389,109696.0616
2009-06-19 14:20:00,27.67,27.7,27.66,27.67,90111.301369863,11.389,11.4014,11.3849,11.389,90111.3014
2009-06-19 14:25:00,27.67,27.69,27.66,27.68,78981.16438356164,11.389,11.3972,11.3849,11.3931,78981.1644
2009-06-19 14:30:00,27.68,27.7,27.68,27.7,184182.36301369863,11.3931,11.4014,11.3931,11.4014,184182.363
2009-06-19 14:35:00,27.7,27.7,27.68,27.68,140732.0205479452,11.4014,11.4014,11.3931,11.3931,140732.0205
2009-06-19 14:40:00,27.68,27.69,27.68,27.69,70847.60273972603,11.3931,11.3972,11.3931,11.3972,70847.6027
2009-06-19 14:45:00,27.68,27.69,27.66,27.66,161386.98630136988,11.3931,11.3972,11.3849,11.3849,161386.9863
2009-06-19 14:50:00,27.66,27.68,27.64,27.66,346960.61643835617,11.3849,11.3931,11.3767,11.3849,346960.6164
2009-06-19 14:55:00,27.66,27.67,27.64,27.65,200770.54794520547,11.3849,11.389,11.3767,11.3808,200770.5479
2009-06-19 15:00:00,27.66,27.71,27.64,27.71,189961.47260273973,11.3849,11.4055,11.3767,11.4055,189961.4726
2009-06-19 15:05:00,27.71,27.72,27.64,27.66,140196.91780821918,11.4055,11.4096,11.3767,11.3849,140196.9178
2009-06-19 15:10:00,27.65,27.7,27.65,27.66,113334.7602739726,11.3808,11.4014,11.3808,11.3849,113334.7603
2009-06-19 15:15:00,27.65,27.73,27.65,27.72,242829.62328767125,11.3808,11.4137,11.3808,11.4096,242829.6233
2009-06-19 15:20:00,27.72,27.72,27.71,27.71,107234.5890410959,11.4096,11.4096,11.4055,11.4055,107234.589
2009-06-19 15:25:00,27.72,27.79,27.7,27.78,189319.34931506848,11.4096,11.4384,11.4014,11.4343,189319.3493
2009-06-19 15:30:00,27.78,27.81,27.74,27.77,202910.9589041096,11.4343,11.4466,11.4178,11.4302,202910.9589
2009-06-19 15:35:00,27.77,27.77,27.73,27.74,141160.10273972602,11.4302,11.4302,11.4137,11.4178,141160.1027
2009-06-19 15:40:00,27.74,27.79,27.73,27.78,266374.1438356164,11.4178,11.4384,11.4137,11.4343,266374.1438
2009-06-19 15:45:00,27.77,27.78,27.7,27.77,370826.19863013696,11.4302,11.4343,11.4014,11.4302,370826.1986
2009-06-19 15:50:00,27.76,27.78,27.7,27.75,500963.18493150687,11.426,11.4343,11.4014,11.4219,500963.1849
2009-06-19 15:55:00,27.75,27.76,27.68,27.69,1141160.102739726,11.4219,11.426,11.3931,11.3972,1141160.1027
2009-06-22 09:30:00,27.59,27.71,27.56,27.66,289597.602739726,11.3561,11.4055,11.3437,11.3849,289597.6027
2009-06-22 09:35:00,27.65,27.7,27.56,27.62,335295.37671232875,11.3808,11.4014,11.3437,11.3684,335295.3767
2009-06-22 09:40:00,27.63,27.66,27.55,27.61,358197.77397260274,11.3725,11.3849,11.3396,11.3643,358197.774
2009-06-22 09:45:00,27.61,27.64,27.58,27.64,264875.8561643836,11.3643,11.3767,11.352,11.3767,264875.8562
2009-06-22 09:50:00,27.63,27.7,27.62,27.65,285958.90410958906,11.3725,11.4014,11.3684,11.3808,285958.9041
2009-06-22 09:55:00,27.65,27.73,27.62,27.73,371789.38356164383,11.3808,11.4137,11.3684,11.4137,371789.3836
2009-06-22 10:00:00,27.73,27.86,27.7,27.85,476348.4589041096,11.4137,11.4672,11.4014,11.4631,476348.4589
2009-06-22 10:05:00,27.85,27.87,27.81,27.81,234803.0821917808,11.4631,11.4713,11.4466,11.4466,234803.0822
2009-06-22 10:10:00,27.81,27.82,27.78,27.78,267551.3698630137,11.4466,11.4507,11.4343,11.4343,267551.3699
2009-06-22 10:15:00,27.78,27.79,27.71,27.73,394798.80136986304,11.4343,11.4384,11.4055,11.4137,394798.8014
2009-06-22 10:20:00,27.72,27.78,27.71,27.77,203981.16438356164,11.4096,11.4343,11.4055,11.4302,203981.1644
2009-06-22 10:25:00,27.77,27.83,27.74,27.8,191887.84246575343,11.4302,11.4549,11.4178,11.4425,191887.8425
2009-06-22 10:30:00,27.8,27.81,27.74,27.77,270119.8630136986,11.4425,11.4466,11.4178,11.4302,270119.863
2009-06-22 10:35:00,27.77,27.89,27.74,27.88,230736.301369863,11.4302,11.4796,11.4178,11.4754,230736.3014
2009-06-22 10:40:00,27.87,27.87,27.82,27.82,160209.7602739726,11.4713,11.4713,11.4507,11.4507,160209.7603
2009-06-22 10:45:00,27.83,27.84,27.81,27.82,123180.6506849315,11.4549,11.459,11.4466,11.4507,123180.6507
2009-06-22 10:50:00,27.82,27.86,27.8,27.82,173373.2876712329,11.4507,11.4672,11.4425,11.4507,173373.2877
2009-06-22 10:55:00,27.83,27.83,27.8,27.83,122110.44520547944,11.4549,11.4549,11.4425,11.4549,122110.4452
2009-06-22 11:00:00,27.83,27.84,27.81,27.83,192422.94520547945,11.4549,11.459,11.4466,11.4549,192422.9452
2009-06-22 11:05:00,27.83,27.85,27.83,27.84,210616.4383561644,11.4549,11.4631,11.4549,11.459,210616.4384
2009-06-22 11:10:00,27.84,27.85,27.83,27.85,177654.1095890411,11.459,11.4631,11.4549,11.4631,177654.1096
2009-06-22 11:15:00,27.85,27.89,27.84,27.85,244541.95205479453,11.4631,11.4796,11.459,11.4631,244541.9521
2009-06-22 11:20:00,27.85,27.85,27.85,27.85,127247.43150684932,11.4631,11.4631,11.4631,11.4631,127247.4315
2009-06-22 11:25:00,27.85,27.85,27.84,27.85,203874.14383561644,11.4631,11.4631,11.459,11.4631,203874.1438
2009-06-22 11:30:00,27.85,27.85,27.83,27.84,152290.2397260274,11.4631,11.4631,11.4549,11.459,152290.2397
2009-06-22 11:35:00,27.84,27.85,27.81,27.82,307148.97260273976,11.459,11.4631,11.4466,11.4507,307148.9726
2009-06-22 11:40:00,27.82,27.88,27.81,27.84,218535.9589041096,11.4507,11.4754,11.4466,11.459,218535.9589
2009-06-22 11:45:00,27.84,27.85,27.8,27.8,110445.20547945204,11.459,11.4631,11.4425,11.4425,110445.2055
2009-06-22 11:50:00,27.8,27.84,27.79,27.84,164276.54109589042,11.4425,11.459,11.4384,11.459,164276.5411
2009-06-22 11:55:00,27.83,27.84,27.78,27.83,178724.31506849316,11.4549,11.459,11.4343,11.4549,178724.3151
2009-06-22 12:00:00,27.83,27.86,27.82,27.85,120291.09589041096,11.4549,11.4672,11.4507,11.4631,120291.0959
2009-06-22 12:05:00,27.85,27.87,27.83,27.83,54794.520547945205,11.4631,11.4713,11.4549,11.4549,54794.5205
2009-06-22 12:10:00,27.84,27.85,27.83,27.85,75556.50684931508,11.459,11.4631,11.4549,11.4631,75556.5068
2009-06-22 12:15:00,27.85,27.88,27.85,27.88,93214.89726027397,11.4631,11.4754,11.4631,11.4754,93214.8973
2009-06-22 12:20:00,27.88,27.89,27.85,27.87,113762.84246575342,11.4754,11.4796,11.4631,11.4713,113762.8425
2009-06-22 12:25:00,27.87,27.9,27.86,27.88,114297.94520547944,11.4713,11.4837,11.4672,11.4754,114297.9452
2009-06-22 12:30:00,27.89,27.94,27.88,27.91,145976.02739726027,11.4796,11.5001,11.4754,11.4878,145976.0274
2009-06-22 12:35:00,27.92,27.92,27.89,27.9,78553.08219178082,11.4919,11.4919,11.4796,11.4837,78553.0822
2009-06-22 12:40:00,27.91,27.92,27.89,27.92,66673.80136986301,11.4878,11.4919,11.4796,11.4919,66673.8014
2009-06-22 12:45:00,27.92,27.95,27.89,27.95,188356.16438356164,11.4919,11.5043,11.4796,11.5043,188356.1644
2009-06-22 12:50:00,27.95,27.97,27.91,27.95,217251.7123287671,11.5043,11.5125,11.4878,11.5043,217251.7123
2009-06-22 12:55:00,27.95,28.01,27.94,28.0,154323.6301369863,11.5043,11.5289,11.5001,11.5248,154323.6301
2009-06-22 13:00:00,28.0,28.0,27.92,27.97,144691.7808219178,11.5248,11.5248,11.4919,11.5125,144691.7808
2009-06-22 13:05:00,27.97,27.99,27.95,27.96,91930.6506849315,11.5125,11.5207,11.5043,11.5084,91930.6507
2009-06-22 13:10:00,27.95,27.96,27.92,27.93,162885.27397260274,11.5043,11.5084,11.4919,11.496,162885.274
2009-06-22 13:15:00,27.93,27.95,27.9,27.92,219285.102739726,11.496,11.5043,11.4837,11.4919,219285.1027
2009-06-22 13:20:00,27.92,27.92,27.9,27.91,59396.40410958904,11.4919,11.4919,11.4837,11.4878,59396.4041
2009-06-22 13:25:00,27.91,27.96,27.89,27.95,150149.82876712328,11.4878,11.5084,11.4796,11.5043,150149.8288
2009-06-22 13:30:00,27.95,27.99,27.95,27.96,85830.4794520548,11.5043,11.5207,11.5043,11.5084,85830.4795
2009-06-22 13:35:00,27.96,27.96,27.94,27.95,58968.32191780822,11.5084,11.5084,11.5001,11.5043,58968.3219
2009-06-22 13:40:00,27.95,27.96,27.95,27.96,49443.49315068493,11.5043,11.5084,11.5043,11.5084,49443.4932
2009-06-22 13:45:00,27.96,27.97,27.95,27.95,59075.34246575343,11.5084,11.5125,11.5043,11.5043,59075.3425
2009-06-22 13:50:00,27.95,27.96,27.94,27.94,138912.67123287672,11.5043,11.5084,11.5001,11.5001,138912.6712
2009-06-22 13:55:00,27.95,27.96,27.93,27.95,212649.82876712328,11.5043,11.5084,11.496,11.5043,212649.8288
2009-06-22 14:00:00,27.95,27.96,27.92,27.95,205372.43150684933,11.5043,11.5084,11.4919,11.5043,205372.4315
2009-06-22 14:05:00,27.94,27.96,27.92,27.96,132705.4794520548,11.5001,11.5084,11.4919,11.5084,132705.4795
2009-06-22 14:10:00,27.96,27.97,27.95,27.97,98672.94520547944,11.5084,11.5125,11.5043,11.5125,98672.9452
2009-06-22 14:15:00,27.97,27.97,27.95,27.96,67101.88356164383,11.5125,11.5125,11.5043,11.5084,67101.8836
2009-06-22 14:20:00,27.96,27.99,27.95,27.99,226669.5205479452,11.5084,11.5207,11.5043,11.5207,226669.5205
2009-06-22 14:25:00,27.99,27.99,27.95,27.96,145761.98630136988,11.5207,11.5207,11.5043,11.5084,145761.9863
2009-06-22 14:30:00,27.95,27.96,27.89,27.94,274079.62328767125,11.5043,11.5084,11.4796,11.5001,274079.6233
2009-06-22 14:35:00,27.95,27.98,27.92,27.98,138698.6301369863,11.5043,11.5166,11.4919,11.5166,138698.6301
2009-06-22 14:40:00,27.98,27.98,27.94,27.95,146083.04794520547,11.5166,11.5166,11.5001,11.5043,146083.0479
2009-06-22 14:45:00,27.95,29.31,27.94,27.99,151005.99315068492,11.5043,12.064,11.5001,11.5207,151005.9932
2009-06-22 14:50:00,27.99,28.04,27.99,27.99,295269.69178082194,11.5207,11.5413,11.5207,11.5207,295269.6918
2009-06-22 14:55:00,27.99,28.0,27.93,27.98,237157.5342465753,11.5207,11.5248,11.496,11.5166,237157.5342
2009-06-22 15:00:00,27.99,28.09,27.97,28.09,265625.0,11.5207,11.5619,11.5125,11.5619,265625.0
2009-06-22 15:05:00,28.08,28.11,28.02,28.11,274400.68493150687,11.5578,11.5701,11.5331,11.5701,274400.6849
2009-06-22 15:10:00,28.11,28.13,28.09,28.11,306720.8904109589,11.5701,11.5783,11.5619,11.5701,306720.8904
2009-06-22 15:15:00,28.1,28.13,28.05,28.1,326412.6712328767,11.566,11.5783,11.5454,11.566,326412.6712
2009-06-22 15:20:00,28.1,28.11,28.04,28.04,227418.66438356164,11.566,11.5701,11.5413,11.5413,227418.6644
2009-06-22 15:25:00,28.04,28.06,28.0,28.06,211365.5821917808,11.5413,11.5495,11.5248,11.5495,211365.5822
2009-06-22 15:30:00,28.06,28.1,28.05,28.09,307684.0753424658,11.5495,11.566,11.5454,11.5619,307684.0753
2009-06-22 15:35:00,28.09,28.19,28.09,28.18,697559.9315068494,11.5619,11.603,11.5619,11.5989,697559.9315
2009-06-22 15:40:00,28.18,28.18,28.04,28.04,903039.383561644,11.5989,11.5989,11.5413,11.5413,903039.3836
2009-06-22 15:45:00,28.04,28.1,28.01,28.05,511772.2602739726,11.5413,11.566,11.5289,11.5454,511772.2603
2009-06-22 15:50:00,28.05,28.07,27.99,28.05,615368.1506849315,11.5454,11.5536,11.5207,11.5454,615368.1507
2009-06-22 15:55:00,28.04,28.08,28.0,28.01,1239833.0479452056,11.5413,11.5578,11.5248,11.5289,1239833.0479
2009-06-23 09:30:00,28.13,28.13,28.04,28.05,324486.30136986304,11.5783,11.5783,11.5413,11.5454,324486.3014
2009-06-23 09:35:00,28.07,28.2,28.04,28.2,308968.3219178082,11.5536,11.6072,11.5413,11.6072,308968.3219
2009-06-23 09:40:00,28.21,28.22,28.09,28.13,285958.90410958906,11.6113,11.6154,11.5619,11.5783,285958.9041
2009-06-23 09:45:00,28.13,28.22,28.13,28.22,248180.65068493152,11.5783,11.6154,11.5783,11.6154,248180.6507
2009-06-23 09:50:00,28.21,28.25,28.15,28.21,321382.70547945204,11.6113,11.6277,11.5866,11.6113,321382.7055
2009-06-23 09:55:00,28.2,28.22,28.16,28.19,316673.80136986304,11.6072,11.6154,11.5907,11.603,316673.8014
2009-06-23 10:00:00,28.19,28.21,28.14,28.21,476455.4794520548,11.603,11.6113,11.5825,11.6113,476455.4795
2009-06-23 10:05:00,28.21,28.21,28.13,28.16,186429.794520548,11.6113,11.6113,11.5783,11.5907,186429.7945
2009-06-23 10:10:00,28.15,28.2,28.15,28.18,205051.3698630137,11.5866,11.6072,11.5866,11.5989,205051.3699
2009-06-23 10:15:00,28.17,28.25,28.17,28.24,234375.0,11.5948,11.6277,11.5948,11.6236,234375.0
2009-06-23 10:20:00,28.25,28.31,28.23,28.26,240368.15068493152,11.6277,11.6524,11.6195,11.6318,240368.1507
2009-06-23 10:25:00,28.26,28.27,28.21,28.23,122538.52739726027,11.6318,11.636,11.6113,11.6195,122538.5274
2009-06-23 10:30:00,28.23,28.27,28.22,28.26,198202.0547945205,11.6195,11.636,11.6154,11.6318,198202.0548
2009-06-23 10:35:00,28.26,28.28,28.24,28.26,197345.8904109589,11.6318,11.6401,11.6236,11.6318,197345.8904
2009-06-23 10:40:00,28.25,28.26,28.2,28.21,204302.2260273973,11.6277,11.6318,11.6072,11.6113,204302.226
2009-06-23 10:45:00,28.21,28.27,28.2,28.27,175834.7602739726,11.6113,11.636,11.6072,11.636,175834.7603
2009-06-23 10:50:00,28.27,28.35,28.27,28.35,271832.19178082194,11.636,11.6689,11.636,11.6689,271832.1918
2009-06-23 10:55:00,28.35,28.42,28.34,28.38,367080.4794520548,11.6689,11.6977,11.6648,11.6812,367080.4795
2009-06-23 11:00:00,28.38,28.39,28.31,28.32,171982.0205479452,11.6812,11.6854,11.6524,11.6565,171982.0205
2009-06-23 11:05:00,28.32,28.34,28.3,28.32,294627.5684931507,11.6565,11.6648,11.6483,11.6565,294627.5685
2009-06-23 11:10:00,28.32,28.33,28.29,28.31,212328.7671232877,11.6565,11.6607,11.6442,11.6524,212328.7671
2009-06-23 11:15:00,28.31,28.34,28.28,28.34,224636.1301369863,11.6524,11.6648,11.6401,11.6648,224636.1301
2009-06-23 11:20:00,28.34,28.41,28.33,28.4,262414.38356164383,11.6648,11.6936,11.6607,11.6895,262414.3836
2009-06-23 11:25:00,28.41,28.5,28.4,28.48,348458.90410958906,11.6936,11.7306,11.6895,11.7224,348458.9041
2009-06-23 11:30:00,28.48,28.49,28.45,28.45,151434.07534246577,11.7224,11.7265,11.7101,11.7101,151434.0753
2009-06-23 11:35:00,28.46,28.5,28.43,28.46,271725.1712328767,11.7142,11.7306,11.7018,11.7142,271725.1712
2009-06-23 11:40:00,28.47,28.48,28.4,28.41,82512.84246575342,11.7183,11.7224,11.6895,11.6936,82512.8425
2009-06-23 11:45:00,28.41,28.43,28.4,28.42,103381.8493150685,11.6936,11.7018,11.6895,11.6977,103381.8493
2009-06-23 11:50:00,28.42,28.48,28.42,28.43,167594.1780821918,11.6977,11.7224,11.6977,11.7018,167594.1781
2009-06-23 11:55:00,28.44,28.47,28.41,28.46,208690.0684931507,11.7059,11.7183,11.6936,11.7142,208690.0685
2009-06-23 12:00:00,28.46,28.5,28.46,28.5,196703.7671232877,11.7142,11.7306,11.7142,11.7306,196703.7671
2009-06-23 12:05:00,28.49,28.53,28.48,28.5,234910.102739726,11.7265,11.743,11.7224,11.7306,234910.1027
2009-06-23 12:10:00,28.5,28.51,28.42,28.43,180650.68493150684,11.7306,11.7347,11.6977,11.7018,180650.6849
2009-06-23 12:15:00,28.43,28.43,28.41,28.43,81977.7397260274,11.7018,11.7018,11.6936,11.7018,81977.7397
2009-06-23 12:20:00,28.43,28.45,28.42,28.43,97281.67808219178,11.7018,11.7101,11.6977,11.7018,97281.6781
2009-06-23 12:25:00,28.43,28.5,28.43,28.5,347495.7191780822,11.7018,11.7306,11.7018,11.7306,347495.7192
2009-06-23 12:30:00,28.51,28.51,28.49,28.5,99743.1506849315,11.7347,11.7347,11.7265,11.7306,99743.1507
2009-06-23 12:35:00,28.49,28.6,28.49,28.6,417380.1369863014,11.7265,11.7718,11.7265,11.7718,417380.137
2009-06-23 12:40:00,28.58,28.65,28.58,28.64,352311.6438356164,11.7636,11.7924,11.7636,11.7883,352311.6438
2009-06-23 12:45:00,28.64,28.65,28.59,28.6,298373.2876712329,11.7883,11.7924,11.7677,11.7718,298373.2877
2009-06-23 12:50:00,28.61,28.61,28.56,28.57,170804.79452054793,11.7759,11.7759,11.7553,11.7594,170804.7945
2009-06-23 12:55:00,28.57,28.57,28.52,28.54,121147.2602739726,11.7594,11.7594,11.7389,11.7471,121147.2603
2009-06-23 13:00:00,28.54,28.61,28.54,28.6,194777.397260274,11.7471,11.7759,11.7471,11.7718,194777.3973
2009-06-23 13:05:00,28.61,28.62,28.53,28.56,215646.40410958903,11.7759,11.78,11.743,11.7553,215646.4041
2009-06-23 13:10:00,28.56,28.59,28.49,28.51,136665.2397260274,11.7553,11.7677,11.7265,11.7347,136665.2397
2009-06-23 13:15:00,28.51,28.6,28.5,28.59,170804.79452054793,11.7347,11.7718,11.7306,11.7677,170804.7945
2009-06-23 13:20:00,28.59,28.6,28.56,28.57,81870.71917808219,11.7677,11.7718,11.7553,11.7594,81870.7192
2009-06-23 13:25:00,28.58,28.58,28.55,28.55,102204.62328767125,11.7636,11.7636,11.7512,11.7512,102204.6233
2009-06-23 13:30:00,28.55,28.56,28.54,28.54,97923.801369863,11.7512,11.7553,11.7471,11.7471,97923.8014
2009-06-23 13:35:00,28.55,28.55,28.54,28.55,66566.78082191781,11.7512,11.7512,11.7471,11.7512,66566.7808
2009-06-23 13:40:00,28.54,28.55,28.51,28.51,99101.02739726027,11.7471,11.7512,11.7347,11.7347,99101.0274
2009-06-23 13:45:00,28.52,28.54,28.51,28.54,50085.61643835616,11.7389,11.7471,11.7347,11.7471,50085.6164
2009-06-23 13:50:00,28.54,28.58,28.53,28.56,92144.69178082192,11.7471,11.7636,11.743,11.7553,92144.6918
2009-06-23 13:55:00,28.56,28.56,28.52,28.53,80372.43150684932,11.7553,11.7553,11.7389,11.743,80372.4315
2009-06-23 14:00:00,28.53,28.55,28.5,28.53,119863.01369863014,11.743,11.7512,11.7306,11.743,119863.0137
2009-06-23 14:05:00,28.52,28.55,28.52,28.53,83690.06849315068,11.7389,11.7512,11.7389,11.743,83690.0685
2009-06-23 14:10:00,28.53,28.56,28.52,28.55,80372.43150684932,11.743,11.7553,11.7389,11.7512,80372.4315
2009-06-23 14:15:00,28.54,28.57,28.54,28.57,48373.28767123288,11.7471,11.7594,11.7471,11.7594,48373.2877
2009-06-23 14:20:00,28.57,28.57,28.56,28.57,59717.46575342466,11.7594,11.7594,11.7553,11.7594,59717.4658
2009-06-23 14:25:00,28.57,28.57,28.55,28.56,58540.2397260274,11.7594,11.7594,11.7512,11.7553,58540.2397
2009-06-23 14:30:00,28.56,28.56,28.55,28.55,49871.57534246575,11.7553,11.7553,11.7512,11.7512,49871.5753
2009-06-23 14:35:00,28.55,28.56,28.55,28.56,78660.10273972603,11.7512,11.7553,11.7512,11.7553,78660.1027
2009-06-23 14:40:00,28.55,28.56,28.5,28.51,168664.38356164383,11.7512,11.7553,11.7306,11.7347,168664.3836
2009-06-23 14:45:00,28.52,28.52,28.51,28.51,64747.43150684932,11.7389,11.7389,11.7347,11.7347,64747.4315
2009-06-23 14:50:00,28.51,28.56,28.5,28.54,191031.6780821918,11.7347,11.7553,11.7306,11.7471,191031.6781
2009-06-23 14:55:00,28.54,28.55,28.48,28.52,184610.44520547945,11.7471,11.7512,11.7224,11.7389,184610.4452
2009-06-23 15:00:00,28.52,28.53,28.46,28.5,169627.5684931507,11.7389,11.743,11.7142,11.7306,169627.5685
2009-06-23 15:05:00,28.5,28.51,28.47,28.47,112264.55479452056,11.7306,11.7347,11.7183,11.7183,112264.5548
2009-06-23 15:10:00,28.48,28.53,28.46,28.52,123287.67123287672,11.7224,11.743,11.7142,11.7389,123287.6712
2009-06-23 15:15:00,28.52,28.56,28.52,28.56,120719.17808219178,11.7389,11.7553,11.7389,11.7553,120719.1781
2009-06-23 15:20:00,28.55,28.56,28.5,28.5,264982.87671232875,11.7512,11.7553,11.7306,11.7306,264982.8767
2009-06-23 15:25:00,28.5,28.57,28.5,28.55,203017.9794520548,11.7306,11.7594,11.7306,11.7512,203017.9795
2009-06-23 15:30:00,28.55,28.56,28.5,28.55,203660.102739726,11.7512,11.7553,11.7306,11.7512,203660.1027
2009-06-23 15:35:00,28.56,28.56,28.51,28.52,279109.58904109587,11.7553,11.7553,11.7347,11.7389,279109.589
2009-06-23 15:40:00,28.52,28.54,28.5,28.51,187500.0,11.7389,11.7471,11.7306,11.7347,187500.0
2009-06-23 15:45:00,28.52,28.64,28.51,28.64,476883.5616438356,11.7389,11.7883,11.7347,11.7883,476883.5616
2009-06-23 15:50:00,28.64,28.65,28.56,28.59,513698.6301369863,11.7883,11.7924,11.7553,11.7677,513698.6301
2009-06-23 15:55:00,28.59,28.6,28.51,28.53,837007.705479452,11.7677,11.7718,11.7347,11.743,837007.7055
2009-06-24 09:30:00,28.79,28.82,28.66,28.69,361943.4931506849,11.85,11.8623,11.7965,11.8088,361943.4932
2009-06-24 09:35:00,28.66,28.73,28.64,28.72,232341.6095890411,11.7965,11.8253,11.7883,11.8212,232341.6096
2009-06-24 09:40:00,28.72,28.74,28.69,28.71,168557.36301369863,11.8212,11.8294,11.8088,11.8171,168557.363
2009-06-24 09:45:00,28.71,28.85,28.7,28.84,294627.5684931507,11.8171,11.8747,11.813,11.8706,294627.5685
2009-06-24 09:50:00,28.83,28.9,28.8,28.86,213291.95205479453,11.8665,11.8953,11.8541,11.8788,213291.9521
2009-06-24 09:55:00,28.87,28.92,28.87,28.9,206335.61643835617,11.8829,11.9035,11.8829,11.8953,206335.6164
2009-06-24 10:00:00,28.9,28.93,28.84,28.9,310787.6712328767,11.8953,11.9076,11.8706,11.8953,310787.6712
2009-06-24 10:05:00,28.9,28.91,28.84,28.87,241545.37671232875,11.8953,11.8994,11.8706,11.8829,241545.3767
2009-06-24 10:10:00,28.86,28.94,28.86,28.86,217358.7328767124,11.8788,11.9117,11.8788,11.8788,217358.7329
2009-06-24 10:15:00,28.86,28.9,28.85,28.9,234589.0410958904,11.8788,11.8953,11.8747,11.8953,234589.0411
2009-06-24 10:20:00,28.9,28.97,28.9,28.95,221853.59589041097,11.8953,11.9241,11.8953,11.9159,221853.5959
2009-06-24 10:25:00,28.96,28.97,28.92,28.92,169948.6301369863,11.92,11.9241,11.9035,11.9035,169948.6301
2009-06-24 10:30:00,28.92,28.93,28.87,28.88,173801.3698630137,11.9035,11.9076,11.8829,11.887,173801.3699
2009-06-24 10:35:00,28.89,28.89,28.83,28.87,218000.8561643836,11.8912,11.8912,11.8665,11.8829,218000.8562
2009-06-24 10:40:00,28.88,28.88,28.85,28.87,120933.2191780822,11.887,11.887,11.8747,11.8829,120933.2192
2009-06-24 10:45:00,28.87,28.94,28.86,28.93,169948.6301369863,11.8829,11.9117,11.8788,11.9076,169948.6301
2009-06-24 10:50:00,28.94,28.96,28.9,28.91,170376.7123287671,11.9117,11.92,11.8953,11.8994,170376.7123
2009-06-24 10:55:00,28.91,28.93,28.88,28.89,136237.15753424657,11.8994,11.9076,11.887,11.8912,136237.1575
2009-06-24 11:00:00,28.88,28.9,28.86,28.86,173694.34931506848,11.887,11.8953,11.8788,11.8788,173694.3493
2009-06-24 11:05:00,28.86,28.87,28.84,28.86,141481.16438356164,11.8788,11.8829,11.8706,11.8788,141481.1644
2009-06-24 11:10:00,28.87,28.87,28.85,28.86,180971.7465753425,11.8829,11.8829,11.8747,11.8788,180971.7466
2009-06-24 11:15:00,28.86,28.92,28.86,28.92,152076.198630137,11.8788,11.9035,11.8788,11.9035,152076.1986
2009-06-24 11:20:00,28.91,28.94,28.91,28.93,81335.61643835617,11.8994,11.9117,11.8994,11.9076,81335.6164
2009-06-24 11:25:00,28.93,28.96,28.92,28.93,113655.82191780822,11.9076,11.92,11.9035,11.9076,113655.8219
2009-06-24 11:30:00,28.94,28.95,28.91,28.95,141053.08219178082,11.9117,11.9159,11.8994,11.9159,141053.0822
2009-06-24 11:35:00,28.95,28.96,28.92,28.92,141695.20547945207,11.9159,11.92,11.9035,11.9035,141695.2055
2009-06-24 11:40:00,28.92,28.94,28.91,28.91,80693.49315068494,11.9035,11.9117,11.8994,11.8994,80693.4932
2009-06-24 11:45:00,28.91,28.92,28.87,28.87,77589.89726027397,11.8994,11.9035,11.8829,11.8829,77589.8973
2009-06-24 11:50:00,28.87,28.88,28.84,28.84,277825.34246575343,11.8829,11.887,11.8706,11.8706,277825.3425
2009-06-24 11:55:00,28.84,28.87,28.84,28.87,43557.36301369863,11.8706,11.8829,11.8706,11.8829,43557.363
2009-06-24 12:00:00,28.87,28.9,28.86,28.89,63891.26712328768,11.8829,11.8953,11.8788,11.8912,63891.2671
2009-06-24 12:05:00,28.89,28.92,28.89,28.91,50406.67808219178,11.8912,11.9035,11.8912,11.8994,50406.6781
2009-06-24 12:10:00,28.91,28.92,28.89,28.9,46232.87671232877,11.8994,11.9035,11.8912,11.8953,46232.8767
2009-06-24 12:15:00,28.89,28.9,28.86,28.87,53831.33561643836,11.8912,11.8953,11.8788,11.8829,53831.3356
2009-06-24 12:20:00,28.87,28.91,28.86,28.89,48159.24657534247,11.8829,11.8994,11.8788,11.8912,48159.2466
2009-06-24 12:25:00,28.89,28.91,28.87,28.91,129280.82191780822,11.8912,11.8994,11.8829,11.8994,129280.8219
2009-06-24 12:30:00,28.91,28.93,28.9,28.93,103595.8904109589,11.8994,11.9076,11.8953,11.9076,103595.8904
2009-06-24 12:35:00,28.93,28.94,28.9,28.92,140517.9794520548,11.9076,11.9117,11.8953,11.9035,140517.9795
2009-06-24 12:40:00,28.91,28.94,28.89,28.93,196061.64383561644,11.8994,11.9117,11.8912,11.9076,196061.6438
2009-06-24 12:45:00,28.94,28.95,28.92,28.92,123287.67123287672,11.9117,11.9159,11.9035,11.9035,123287.6712
2009-06-24 12:50:00,28.92,28.94,28.91,28.91,190603.59589041097,11.9035,11.9117,11.8994,11.8994,190603.5959
2009-06-24 12:55:00,28.92,28.94,28.89,28.92,200342.46575342465,11.9035,11.9117,11.8912,11.9035,200342.4658
2009-06-24 13:00:00,28.93,28.96,28.9,28.95,156142.9794520548,11.9076,11.92,11.8953,11.9159,156142.9795
2009-06-24 13:05:00,28.96,28.97,28.95,28.97,96425.51369863014,11.92,11.9241,11.9159,11.9241,96425.5137
2009-06-24 13:10:00,28.97,28.99,28.94,28.96,256956.3356164384,11.9241,11.9323,11.9117,11.92,256956.3356
2009-06-24 13:15:00,28.97,28.98,28.96,28.97,75984.5890410959,11.9241,11.9282,11.92,11.9241,75984.589
2009-06-24 13:20:00,28.97,28.97,28.93,28.95,63998.28767123288,11.9241,11.9241,11.9076,11.9159,63998.2877
2009-06-24 13:25:00,28.95,28.98,28.93,28.94,103381.8493150685,11.9159,11.9282,11.9076,11.9117,103381.8493
2009-06-24 13:30:00,28.93,28.94,28.9,28.93,125428.08219178082,11.9076,11.9117,11.8953,11.9076,125428.0822
2009-06-24 13:35:00,28.92,28.98,28.9,28.97,79409.24657534246,11.9035,11.9282,11.8953,11.9241,79409.2466
2009-06-24 13:40:00,28.97,28.99,28.97,28.97,88827.05479452055,11.9241,11.9323,11.9241,11.9241,88827.0548
2009-06-24 13:45:00,28.97,28.98,28.91,28.91,47517.12328767123,11.9241,11.9282,11.8994,11.8994,47517.1233
2009-06-24 13:50:00,28.92,28.95,28.88,28.88,84225.17123287672,11.9035,11.9159,11.887,11.887,84225.1712
2009-06-24 13:55:00,28.88,28.91,28.87,28.91,116117.29452054796,11.887,11.8994,11.8829,11.8994,116117.2945
2009-06-24 14:00:00,28.91,28.91,28.87,28.89,168343.3219178082,11.8994,11.8994,11.8829,11.8912,168343.3219
2009-06-24 14:05:00,28.88,28.97,28.88,28.97,101669.5205479452,11.887,11.9241,11.887,11.9241,101669.5205
2009-06-24 14:10:00,28.96,28.98,28.95,28.95,102097.60273972603,11.92,11.9282,11.9159,11.9159,102097.6027
2009-06-24 14:15:00,28.96,28.99,28.87,28.93,172517.12328767125,11.92,11.9323,11.8829,11.9076,172517.1233
2009-06-24 14:20:00,28.94,28.99,28.86,28.94,233625.8561643836,11.9117,11.9323,11.8788,11.9117,233625.8562
2009-06-24 14:25:00,28.94,28.99,28.9,28.93,303938.3561643836,11.9117,11.9323,11.8953,11.9076,303938.3562
2009-06-24 14:30:00,28.95,28.97,28.89,28.96,467465.7534246575,11.9159,11.9241,11.8912,11.92,467465.7534
2009-06-24 14:35:00,28.96,28.97,28.91,28.92,376926.3698630137,11.92,11.9241,11.8994,11.9035,376926.3699
2009-06-24 14:40:00,28.92,28.95,28.9,28.91,225171.2328767124,11.9035,11.9159,11.8953,11.8994,225171.2329
2009-06-24 14:45:00,28.91,28.95,28.86,28.86,291738.0136986301,11.8994,11.9159,11.8788,11.8788,291738.0137
2009-06-24 14:50:00,28.87,28.94,28.86,28.89,152290.2397260274,11.8829,11.9117,11.8788,11.8912,152290.2397
2009-06-24 14:55:00,28.89,28.91,28.86,28.87,177761.1301369863,11.8912,11.8994,11.8788,11.8829,177761.1301
2009-06-24 15:00:00,28.87,28.89,28.81,28.82,258561.64383561644,11.8829,11.8912,11.8582,11.8623,258561.6438
2009-06-24 15:05:00,28.83,28.83,28.68,28.72,365261.1301369863,11.8665,11.8665,11.8047,11.8212,365261.1301
2009-06-24 15:10:00,28.72,28.73,28.66,28.73,257384.4178082192,11.8212,11.8253,11.7965,11.8253,257384.4178
2009-06-24 15:15:00,28.73,28.73,28.64,28.69,233732.87671232875,11.8253,11.8253,11.7883,11.8088,233732.8767
2009-06-24 15:20:00,28.69,28.76,28.67,28.76,218107.87671232875,11.8088,11.8376,11.8006,11.8376,218107.8767
2009-06-24 15:25:00,28.76,28.78,28.71,28.72,233304.794520548,11.8376,11.8459,11.8171,11.8212,233304.7945
2009-06-24 15:30:00,28.73,28.74,28.69,28.73,198737.15753424657,11.8253,11.8294,11.8088,11.8253,198737.1575
2009-06-24 15:35:00,28.73,28.74,28.68,28.71,217679.794520548,11.8253,11.8294,11.8047,11.8171,217679.7945
2009-06-24 15:40:00,28.72,28.75,28.64,28.71,259845.8904109589,11.8212,11.8335,11.7883,11.8171,259845.8904
2009-06-24 15:45:00,28.71,28.84,28.71,28.8,280607.87671232875,11.8171,11.8706,11.8171,11.8541,280607.8767
2009-06-24 15:50:00,28.8,28.84,28.72,28.76,367187.5,11.8541,11.8706,11.8212,11.8376,367187.5
2009-06-24 15:55:00,28.77,28.77,28.71,28.76,476990.5821917809,11.8418,11.8418,11.8171,11.8376,476990.5822
2009-06-25 09:30:00,28.7,28.7,28.52,28.63,276862.15753424657,11.813,11.813,11.7389,11.7841,276862.1575
2009-06-25 09:35:00,28.62,28.68,28.55,28.6,368792.80821917806,11.78,11.8047,11.7512,11.7718,368792.8082
2009-06-25 09:40:00,28.6,28.63,28.55,28.59,395976.0273972603,11.7718,11.7841,11.7512,11.7677,395976.0274
2009-06-25 09:45:00,28.59,28.61,28.56,28.57,189319.34931506848,11.7677,11.7759,11.7553,11.7594,189319.3493
2009-06-25 09:50:00,28.57,28.65,28.56,28.65,191780.8219178082,11.7594,11.7924,11.7553,11.7924,191780.8219
2009-06-25 09:55:00,28.65,28.72,28.63,28.67,367615.5821917809,11.7924,11.8212,11.7841,11.8006,367615.5822
2009-06-25 10:00:00,28.68,28.76,28.67,28.76,313463.18493150687,11.8047,11.8376,11.8006,11.8376,313463.1849
2009-06-25 10:05:00,28.76,28.84,28.74,28.81,222495.7191780822,11.8376,11.8706,11.8294,11.8582,222495.7192
2009-06-25 10:10:00,28.81,28.87,28.77,28.79,282962.3287671233,11.8582,11.8829,11.8418,11.85,282962.3288
2009-06-25 10:15:00,28.78,28.86,28.75,28.84,162885.27397260274,11.8459,11.8788,11.8335,11.8706,162885.274
2009-06-25 10:20:00,28.84,28.85,28.77,28.8,107662.67123287672,11.8706,11.8747,11.8418,11.8541,107662.6712
2009-06-25 10:25:00,28.8,28.83,28.76,28.81,196275.68493150684,11.8541,11.8665,11.8376,11.8582,196275.6849
2009-06-25 10:30:00,28.8,28.82,28.73,28.75,161172.94520547945,11.8541,11.8623,11.8253,11.8335,161172.9452
2009-06-25 10:35:00,28.75,28.82,28.75,28.78,105201.198630137,11.8335,11.8623,11.8335,11.8459,105201.1986
2009-06-25 10:40:00,28.78,28.81,28.77,28.8,106699.48630136986,11.8459,11.8582,11.8418,11.8541,106699.4863
2009-06-25 10:45:00,28.79,28.8,28.75,28.75,50513.69863013698,11.85,11.8541,11.8335,11.8335,50513.6986
2009-06-25 10:50:00,28.77,28.78,28.72,28.72,78981.16438356164,11.8418,11.8459,11.8212,11.8212,78981.1644
2009-06-25 10:55:00,28.72,28.74,28.65,28.65,115903.25342465754,11.8212,11.8294,11.7924,11.7924,115903.2534
2009-06-25 11:00:00,28.66,28.66,28.61,28.66,96853.59589041096,11.7965,11.7965,11.7759,11.7965,96853.5959
2009-06-25 11:05:00,28.65,28.7,28.62,28.68,133240.58219178082,11.7924,11.813,11.78,11.8047,133240.5822
2009-06-25 11:10:00,28.68,28.7,28.67,28.69,43022.260273972606,11.8047,11.813,11.8006,11.8088,43022.2603
2009-06-25 11:15:00,28.69,28.69,28.65,28.66,43450.34246575343,11.8088,11.8088,11.7924,11.7965,43450.3425
2009-06-25 11:20:00,28.65,28.72,28.65,28.7,199807.36301369863,11.7924,11.8212,11.7924,11.813,199807.363
2009-06-25 11:25:00,28.7,28.76,28.68,28.75,164276.54109589042,11.813,11.8376,11.8047,11.8335,164276.5411
2009-06-25 11:30:00,28.76,28.86,28.74,28.86,154430.65068493152,11.8376,11.8788,11.8294,11.8788,154430.6507
2009-06-25 11:35:00,28.86,28.89,28.84,28.85,109482.0205479452,11.8788,11.8912,11.8706,11.8747,109482.0205
2009-06-25 11:40:00,28.86,28.94,28.84,28.85,116331.33561643836,11.8788,11.9117,11.8706,11.8747,116331.3356
2009-06-25 11:45:00,28.84,28.94,28.84,28.91,90539.38356164384,11.8706,11.9117,11.8706,11.8994,90539.3836
2009-06-25 11:50:00,28.91,28.93,28.87,28.93,130029.96575342468,11.8994,11.9076,11.8829,11.9076,130029.9658
2009-06-25 11:55:00,28.93,29.03,28.93,29.01,230522.2602739726,11.9076,11.9488,11.9076,11.9406,230522.2603
2009-06-25 12:00:00,29.01,29.06,29.0,29.02,157320.20547945207,11.9406,11.9611,11.9364,11.9447,157320.2055
2009-06-25 12:05:00,29.03,29.1,29.0,29.07,275363.8698630137,11.9488,11.9776,11.9364,11.9652,275363.8699
2009-06-25 12:10:00,29.07,29.11,29.07,29.09,99743.1506849315,11.9652,11.9817,11.9652,11.9735,99743.1507
2009-06-25 12:15:00,29.1,29.11,29.08,29.1,108732.87671232875,11.9776,11.9817,11.9694,11.9776,108732.8767
2009-06-25 12:20:00,29.11,29.13,29.09,29.11,205907.5342465753,11.9817,11.9899,11.9735,11.9817,205907.5342
2009-06-25 12:25:00,29.11,29.12,29.04,29.12,98779.96575342468,11.9817,11.9858,11.9529,11.9858,98779.9658
2009-06-25 12:30:00,29.12,29.14,29.09,29.09,124036.81506849316,11.9858,11.9941,11.9735,11.9735,124036.8151
2009-06-25 12:35:00,29.09,29.12,29.07,29.09,72452.9109589041,11.9735,11.9858,11.9652,11.9735,72452.911
2009-06-25 12:40:00,29.09,29.1,29.05,29.06,89255.13698630137,11.9735,11.9776,11.957,11.9611,89255.137
2009-06-25 12:45:00,29.05,29.08,29.03,29.04,64533.390410958906,11.957,11.9694,11.9488,11.9529,64533.3904
2009-06-25 12:50:00,29.03,29.04,29.0,29.0,83154.96575342465,11.9488,11.9529,11.9364,11.9364,83154.9658
2009-06-25 12:55:00,29.0,29.01,28.97,28.98,84225.17123287672,11.9364,11.9406,11.9241,11.9282,84225.1712
2009-06-25 13:00:00,28.98,29.06,28.96,29.06,115475.17123287672,11.9282,11.9611,11.92,11.9611,115475.1712
2009-06-25 13:05:00,29.05,29.15,29.05,29.14,158283.3904109589,11.957,11.9982,11.957,11.9941,158283.3904
2009-06-25 13:10:00,29.14,29.15,29.11,29.11,94071.06164383562,11.9941,11.9982,11.9817,11.9817,94071.0616
2009-06-25 13:15:00,29.11,29.15,29.1,29.15,108839.89726027397,11.9817,11.9982,11.9776,11.9982,108839.8973
2009-06-25 13:20:00,29.15,29.17,29.08,29.1,107127.56849315068,11.9982,12.0064,11.9694,11.9776,107127.5685
2009-06-25 13:25:00,29.09,29.14,29.09,29.12,60038.52739726027,11.9735,11.9941,11.9735,11.9858,60038.5274
2009-06-25 13:30:00,29.13,29.13,29.1,29.11,79837.32876712328,11.9899,11.9899,11.9776,11.9817,79837.3288
2009-06-25 13:35:00,29.11,29.11,29.07,29.09,41952.05479452055,11.9817,11.9817,11.9652,11.9735,41952.0548
2009-06-25 13:40:00,29.09,29.13,29.08,29.11,61001.71232876712,11.9735,11.9899,11.9694,11.9817,61001.7123
2009-06-25 13:45:00,29.12,29.13,29.1,29.11,61001.71232876712,11.9858,11.9899,11.9776,11.9817,61001.7123
2009-06-25 13:50:00,29.1,29.13,29.08,29.13,131849.31506849316,11.9776,11.9899,11.9694,11.9899,131849.3151
2009-06-25 13:55:00,29.13,29.15,29.11,29.15,106164.38356164384,11.9899,11.9982,11.9817,11.9982,106164.3836
2009-06-25 14:00:00,29.15,29.16,29.08,29.09,99315.06849315068,11.9982,12.0023,11.9694,11.9735,99315.0685
2009-06-25 14:05:00,29.09,29.11,29.01,29.02,119541.95205479451,11.9735,11.9817,11.9406,11.9447,119541.9521
2009-06-25 14:10:00,29.03,29.03,29.0,29.02,101669.5205479452,11.9488,11.9488,11.9364,11.9447,101669.5205
2009-06-25 14:15:00,29.01,29.04,28.98,29.04,119434.93150684932,11.9406,11.9529,11.9282,11.9529,119434.9315
2009-06-25 14:20:00,29.04,29.06,28.99,29.0,140303.93835616438,11.9529,11.9611,11.9323,11.9364,140303.9384
2009-06-25 14:25:00,29.0,29.03,28.99,29.03,152076.198630137,11.9364,11.9488,11.9323,11.9488,152076.1986
2009-06-25 14:30:00,29.03,29.05,28.99,29.0,133882.70547945207,11.9488,11.957,11.9323,11.9364,133882.7055
2009-06-25 14:35:00,29.01,29.07,28.99,28.99,102739.72602739726,11.9406,11.9652,11.9323,11.9323,102739.726
2009-06-25 14:40:00,28.99,29.04,28.99,29.01,84760.27397260274,11.9323,11.9529,11.9323,11.9406,84760.274
2009-06-25 14:45:00,29.01,29.06,28.99,29.04,127354.45205479451,11.9406,11.9611,11.9323,11.9529,127354.4521
2009-06-25 14:50:00,29.04,29.04,28.99,29.0,114940.06849315068,11.9529,11.9529,11.9323,11.9364,114940.0685
2009-06-25 14:55:00,28.99,29.07,28.99,29.0,95676.3698630137,11.9323,11.9652,11.9323,11.9364,95676.3699
2009-06-25 15:00:00,29.01,29.04,28.99,29.02,99208.04794520549,11.9406,11.9529,11.9323,11.9447,99208.0479
2009-06-25 15:05:00,29.01,29.08,28.99,29.07,199165.2397260274,11.9406,11.9694,11.9323,11.9652,199165.2397
2009-06-25 15:10:00,29.07,29.1,29.02,29.04,216074.48630136988,11.9652,11.9776,11.9447,11.9529,216074.4863
2009-06-25 15:15:00,29.04,29.05,28.99,29.01,206335.61643835617,11.9529,11.957,11.9323,11.9406,206335.6164
2009-06-25 15:20:00,29.01,29.02,28.98,28.99,172089.04109589042,11.9406,11.9447,11.9282,11.9323,172089.0411
2009-06-25 15:25:00,28.99,29.03,28.99,29.0,182577.0547945205,11.9323,11.9488,11.9323,11.9364,182577.0548
2009-06-25 15:30:00,29.0,29.01,28.92,28.93,200663.52739726027,11.9364,11.9406,11.9035,11.9076,200663.5274
2009-06-25 15:35:00,28.93,28.95,28.85,28.89,371789.38356164383,11.9076,11.9159,11.8747,11.8912,371789.3836
2009-06-25 15:40:00,28.89,28.93,28.89,28.89,279323.6301369863,11.8912,11.9076,11.8912,11.8912,279323.6301
2009-06-25 15:45:00,28.89,29.01,28.87,28.99,415988.8698630137,11.8912,11.9406,11.8829,11.9323,415988.8699
2009-06-25 15:50:00,28.98,28.99,28.93,28.98,255244.00684931508,11.9282,11.9323,11.9076,11.9282,255244.0068
2009-06-25 15:55:00,28.98,29.06,28.95,29.05,838077.9109589041,11.9282,11.9611,11.9159,11.957,838077.911
2009-06-26 09:30:00,28.97,29.03,28.88,28.95,215539.38356164383,11.9241,11.9488,11.887,11.9159,215539.3836
2009-06-26 09:35:00,28.95,28.99,28.9,28.92,148865.58219178082,11.9159,11.9323,11.8953,11.9035,148865.5822
2009-06-26 09:40:00,28.92,28.97,28.88,28.97,214469.1780821918,11.9035,11.9241,11.887,11.9241,214469.1781
2009-06-26 09:45:00,28.97,28.99,28.95,28.95,129601.88356164384,11.9241,11.9323,11.9159,11.9159,129601.8836
2009-06-26 09:50:00,28.95,28.97,28.89,28.97,212970.8904109589,11.9159,11.9241,11.8912,11.9241,212970.8904
2009-06-26 09:55:00,28.97,28.98,28.84,28.85,403467.4657534247,11.9241,11.9282,11.8706,11.8747,403467.4658
2009-06-26 10:00:00,28.84,28.85,28.77,28.78,326198.6301369863,11.8706,11.8747,11.8418,11.8459,326198.6301
2009-06-26 10:05:00,28.78,28.81,28.73,28.75,267979.4520547945,11.8459,11.8582,11.8253,11.8335,267979.4521
2009-06-26 10:10:00,28.75,28.84,28.73,28.8,205800.5136986301,11.8335,11.8706,11.8253,11.8541,205800.5137
2009-06-26 10:15:00,28.8,28.87,28.78,28.84,197345.8904109589,11.8541,11.8829,11.8459,11.8706,197345.8904
2009-06-26 10:20:00,28.83,28.94,28.81,28.93,144691.7808219178,11.8665,11.9117,11.8582,11.9076,144691.7808
2009-06-26 10:25:00,28.93,28.94,28.87,28.89,89469.17808219178,11.9076,11.9117,11.8829,11.8912,89469.1781
2009-06-26 10:30:00,28.9,28.92,28.81,28.83,158069.34931506848,11.8953,11.9035,11.8582,11.8665,158069.3493
2009-06-26 10:35:00,28.83,28.84,28.77,28.78,237585.61643835617,11.8665,11.8706,11.8418,11.8459,237585.6164
2009-06-26 10:40:00,28.78,28.82,28.73,28.77,199807.36301369863,11.8459,11.8623,11.8253,11.8418,199807.363
2009-06-26 10:45:00,28.77,28.78,28.73,28.75,113013.698630137,11.8418,11.8459,11.8253,11.8335,113013.6986
2009-06-26 10:50:00,28.76,28.8,28.73,28.75,191566.7808219178,11.8376,11.8541,11.8253,11.8335,191566.7808
2009-06-26 10:55:00,28.76,28.78,28.75,28.77,74165.2397260274,11.8376,11.8459,11.8335,11.8418,74165.2397
2009-06-26 11:00:00,28.77,28.79,28.74,28.76,227418.66438356164,11.8418,11.85,11.8294,11.8376,227418.6644
2009-06-26 11:05:00,28.76,28.79,28.75,28.78,137628.42465753423,11.8376,11.85,11.8335,11.8459,137628.4247
2009-06-26 11:10:00,28.78,28.84,28.78,28.84,78660.10273972603,11.8459,11.8706,11.8459,11.8706,78660.1027
2009-06-26 11:15:00,28.84,28.85,28.83,28.85,52761.1301369863,11.8706,11.8747,11.8665,11.8747,52761.1301
2009-06-26 11:20:00,28.86,28.88,28.84,28.85,56506.849315068495,11.8788,11.887,11.8706,11.8747,56506.8493
2009-06-26 11:25:00,28.85,28.87,28.84,28.85,61322.77397260274,11.8747,11.8829,11.8706,11.8747,61322.774
2009-06-26 11:30:00,28.86,28.88,28.84,28.84,94499.14383561644,11.8788,11.887,11.8706,11.8706,94499.1438
2009-06-26 11:35:00,28.84,28.86,28.82,28.83,41202.91095890411,11.8706,11.8788,11.8623,11.8665,41202.911
2009-06-26 11:40:00,28.83,28.86,28.82,28.83,62285.95890410959,11.8665,11.8788,11.8623,11.8665,62285.9589
2009-06-26 11:45:00,28.82,28.86,28.81,28.81,81442.63698630137,11.8623,11.8788,11.8582,11.8582,81442.637
2009-06-26 11:50:00,28.81,28.87,28.81,28.85,85509.41780821918,11.8582,11.8829,11.8582,11.8747,85509.4178
2009-06-26 11:55:00,28.86,28.88,28.85,28.85,105629.2808219178,11.8788,11.887,11.8747,11.8747,105629.2808
2009-06-26 12:00:00,28.86,28.91,28.85,28.87,152290.2397260274,11.8788,11.8994,11.8747,11.8829,152290.2397
2009-06-26 12:05:00,28.88,28.88,28.86,28.88,39490.58219178082,11.887,11.887,11.8788,11.887,39490.5822
2009-06-26 12:10:00,28.88,28.88,28.87,28.87,22474.31506849315,11.887,11.887,11.8829,11.8829,22474.3151
2009-06-26 12:15:00,28.87,28.88,28.85,28.86,53082.19178082192,11.8829,11.887,11.8747,11.8788,53082.1918
2009-06-26 12:20:00,28.86,28.86,28.85,28.85,22474.31506849315,11.8788,11.8788,11.8747,11.8747,22474.3151
2009-06-26 12:25:00,28.86,28.89,28.85,28.89,36708.04794520548,11.8788,11.8912,11.8747,11.8912,36708.0479
2009-06-26 12:30:00,28.89,28.9,28.87,28.88,208476.02739726027,11.8912,11.8953,11.8829,11.887,208476.0274
2009-06-26 12:35:00,28.88,28.96,28.87,28.93,134952.9109589041,11.887,11.92,11.8829,11.9076,134952.911
2009-06-26 12:40:00,28.93,28.98,28.92,28.98,93214.89726027397,11.9076,11.9282,11.9035,11.9282,93214.8973
2009-06-26 12:45:00,28.98,29.02,28.97,29.02,77803.93835616438,11.9282,11.9447,11.9241,11.9447,77803.9384
2009-06-26 12:50:00,29.02,29.05,29.0,29.01,119755.99315068494,11.9447,11.957,11.9364,11.9406,119755.9932
2009-06-26 12:55:00,29.01,29.01,28.99,29.0,34353.59589041096,11.9406,11.9406,11.9323,11.9364,34353.5959
2009-06-26 13:00:00,29.0,29.0,28.99,28.99,26969.178082191786,11.9364,11.9364,11.9323,11.9323,26969.1781
2009-06-26 13:05:00,28.99,28.99,28.98,28.99,43985.44520547945,11.9323,11.9323,11.9282,11.9323,43985.4452
2009-06-26 13:10:00,28.98,28.98,28.95,28.96,60038.52739726027,11.9282,11.9282,11.9159,11.92,60038.5274
2009-06-26 13:15:00,28.96,28.97,28.94,28.96,57791.09589041096,11.92,11.9241,11.9117,11.92,57791.0959
2009-06-26 13:20:00,28.97,28.97,28.95,28.96,41416.95205479452,11.9241,11.9241,11.9159,11.92,41416.9521
2009-06-26 13:25:00,28.96,29.0,28.95,28.98,69242.29452054795,11.92,11.9364,11.9159,11.9282,69242.2945
2009-06-26 13:30:00,28.99,28.99,28.93,28.95,68065.06849315068,11.9323,11.9323,11.9076,11.9159,68065.0685
2009-06-26 13:35:00,28.94,28.95,28.89,28.93,115689.21232876711,11.9117,11.9159,11.8912,11.9076,115689.2123
2009-06-26 13:40:00,28.93,28.99,28.92,28.99,58326.19863013698,11.9076,11.9323,11.9035,11.9323,58326.1986
2009-06-26 13:45:00,28.99,28.99,28.93,28.93,38206.33561643836,11.9323,11.9323,11.9076,11.9076,38206.3356
2009-06-26 13:50:00,28.94,28.95,28.91,28.91,62928.08219178082,11.9117,11.9159,11.8994,11.8994,62928.0822
2009-06-26 13:55:00,28.92,28.95,28.91,28.91,87542.80821917808,11.9035,11.9159,11.8994,11.8994,87542.8082
2009-06-26 14:00:00,28.92,28.92,28.87,28.87,50941.78082191781,11.9035,11.9035,11.8829,11.8829,50941.7808
2009-06-26 14:05:00,28.88,28.89,28.85,28.86,47196.061643835616,11.887,11.8912,11.8747,11.8788,47196.0616
2009-06-26 14:10:00,28.86,28.92,28.85,28.92,53403.25342465754,11.8788,11.9035,11.8747,11.9035,53403.2534
2009-06-26 14:15:00,28.91,28.94,28.89,28.94,89576.19863013699,11.8994,11.9117,11.8912,11.9117,89576.1986
2009-06-26 14:20:00,28.93,28.96,28.93,28.96,43557.36301369863,11.9076,11.92,11.9076,11.92,43557.363
2009-06-26 14:25:00,28.95,28.98,28.95,28.97,67101.88356164383,11.9159,11.9282,11.9159,11.9241,67101.8836
2009-06-26 14:30:00,28.97,28.99,28.96,28.99,66994.86301369863,11.9241,11.9323,11.92,11.9323,66994.863
2009-06-26 14:35:00,28.99,28.99,28.97,28.97,81228.59589041096,11.9323,11.9323,11.9241,11.9241,81228.5959
2009-06-26 14:40:00,28.98,28.99,28.95,28.99,67529.96575342465,11.9282,11.9323,11.9159,11.9323,67529.9658
2009-06-26 14:45:00,28.99,29.0,28.96,28.96,44306.50684931507,11.9323,11.9364,11.92,11.92,44306.5068
2009-06-26 14:50:00,28.96,28.99,28.95,28.99,71489.72602739726,11.92,11.9323,11.9159,11.9323,71489.726
2009-06-26 14:55:00,28.99,29.04,28.97,29.03,122324.48630136986,11.9323,11.9529,11.9241,11.9488,122324.4863
2009-06-26 15:00:00,29.02,29.07,29.02,29.05,159995.7191780822,11.9447,11.9652,11.9447,11.957,159995.7192
2009-06-26 15:05:00,29.04,29.05,29.02,29.04,61215.75342465754,11.9529,11.957,11.9447,11.9529,61215.7534
2009-06-26 15:10:00,29.04,29.05,29.02,29.02,107876.71232876711,11.9529,11.957,11.9447,11.9447,107876.7123
2009-06-26 15:15:00,29.02,29.03,29.0,29.02,64854.45205479452,11.9447,11.9488,11.9364,11.9447,64854.4521
2009-06-26 15:20:00,29.02,29.04,28.99,28.99,63035.102739726026,11.9447,11.9529,11.9323,11.9323,63035.1027
2009-06-26 15:25:00,29.0,29.07,28.99,29.06,125642.12328767125,11.9364,11.9652,11.9323,11.9611,125642.1233
2009-06-26 15:30:00,29.07,29.08,29.02,29.03,112799.65753424658,11.9652,11.9694,11.9447,11.9488,112799.6575
2009-06-26 15:35:00,29.04,29.04,28.99,29.02,116866.43835616438,11.9529,11.9529,11.9323,11.9447,116866.4384
2009-06-26 15:40:00,29.02,29.07,28.99,29.07,345355.30821917806,11.9447,11.9652,11.9323,11.9652,345355.3082
2009-06-26 15:45:00,29.07,29.07,28.99,29.0,193921.2328767124,11.9652,11.9652,11.9323,11.9364,193921.2329
2009-06-26 15:50:00,28.99,29.0,28.92,28.94,306185.7876712329,11.9323,11.9364,11.9035,11.9117,306185.7877
2009-06-26 15:55:00,28.94,28.99,28.91,28.93,476776.5410958904,11.9117,11.9323,11.8994,11.9076,476776.5411
2009-06-29 09:30:00,28.97,29.14,28.87,28.97,224422.0890410959,11.9241,11.9941,11.8829,11.9241,224422.089
2009-06-29 09:35:00,28.97,29.03,28.88,28.92,180436.64383561644,11.9241,11.9488,11.887,11.9035,180436.6438
2009-06-29 09:40:00,28.92,28.98,28.89,28.94,169092.46575342465,11.9035,11.9282,11.8912,11.9117,169092.4658
2009-06-29 09:45:00,28.94,28.95,28.87,28.91,259524.82876712328,11.9117,11.9159,11.8829,11.8994,259524.8288
2009-06-29 09:50:00,28.91,28.96,28.87,28.89,207405.8219178082,11.8994,11.92,11.8829,11.8912,207405.8219
2009-06-29 09:55:00,28.9,28.9,28.83,28.84,242615.5821917808,11.8953,11.8953,11.8665,11.8706,242615.5822
2009-06-29 10:00:00,28.84,28.86,28.81,28.84,174015.4109589041,11.8706,11.8788,11.8582,11.8706,174015.411
2009-06-29 10:05:00,28.83,28.87,28.81,28.86,103167.80821917808,11.8665,11.8829,11.8582,11.8788,103167.8082
2009-06-29 10:10:00,28.86,28.91,28.86,28.87,151541.09589041097,11.8788,11.8994,11.8788,11.8829,151541.0959
2009-06-29 10:15:00,28.88,28.93,28.85,28.85,137949.48630136988,11.887,11.9076,11.8747,11.8747,137949.4863
2009-06-29 10:20:00,28.86,28.91,28.85,28.89,99957.19178082192,11.8788,11.8994,11.8747,11.8912,99957.1918
2009-06-29 10:25:00,28.89,28.94,28.85,28.93,277718.3219178082,11.8912,11.9117,11.8747,11.9076,277718.3219
2009-06-29 10:30:00,28.93,29.05,28.93,29.05,230736.301369863,11.9076,11.957,11.9076,11.957,230736.3014
2009-06-29 10:35:00,29.05,29.11,29.03,29.03,305757.70547945204,11.957,11.9817,11.9488,11.9488,305757.7055
2009-06-29 10:40:00,29.03,29.05,28.99,29.02,163634.41780821918,11.9488,11.957,11.9323,11.9447,163634.4178
2009-06-29 10:45:00,29.02,29.08,28.99,29.07,212221.7465753425,11.9447,11.9694,11.9323,11.9652,212221.7466
2009-06-29 10:50:00,29.07,29.1,29.05,29.07,124357.87671232875,11.9652,11.9776,11.957,11.9652,124357.8767
2009-06-29 10:55:00,29.06,29.11,29.06,29.09,82298.80136986301,11.9611,11.9817,11.9611,11.9735,82298.8014
2009-06-29 11:00:00,29.09,29.1,29.07,29.08,56506.849315068495,11.9735,11.9776,11.9652,11.9694,56506.8493
2009-06-29 11:05:00,29.08,29.11,29.07,29.09,150042.80821917808,11.9694,11.9817,11.9652,11.9735,150042.8082
2009-06-29 11:10:00,29.1,29.11,29.06,29.11,110980.30821917808,11.9776,11.9817,11.9611,11.9817,110980.3082
2009-06-29 11:15:00,29.1,29.11,29.03,29.1,136772.2602739726,11.9776,11.9817,11.9488,11.9776,136772.2603
2009-06-29 11:20:00,29.1,29.11,29.09,29.1,45376.71232876712,11.9776,11.9817,11.9735,11.9776,45376.7123
2009-06-29 11:25:00,29.11,29.13,29.04,29.06,230843.3219178082,11.9817,11.9899,11.9529,11.9611,230843.3219
2009-06-29 11:30:00,29.06,29.1,29.03,29.07,142444.34931506848,11.9611,11.9776,11.9488,11.9652,142444.3493
2009-06-29 11:35:00,29.07,29.09,29.04,29.06,101348.4589041096,11.9652,11.9735,11.9529,11.9611,101348.4589
2009-06-29 11:40:00,29.06,29.11,29.06,29.11,52333.04794520548,11.9611,11.9817,11.9611,11.9817,52333.0479
2009-06-29 11:45:00,29.1,29.14,29.08,29.11,112906.67808219178,11.9776,11.9941,11.9694,11.9817,112906.6781
2009-06-29 11:50:00,29.1,29.13,29.08,29.09,68279.1095890411,11.9776,11.9899,11.9694,11.9735,68279.1096
2009-06-29 11:55:00,29.09,29.12,29.06,29.12,113762.84246575342,11.9735,11.9858,11.9611,11.9858,113762.8425
2009-06-29 12:00:00,29.12,29.13,29.08,29.09,94820.20547945204,11.9858,11.9899,11.9694,11.9735,94820.2055
2009-06-29 12:05:00,29.1,29.13,29.09,29.13,47624.14383561644,11.9776,11.9899,11.9735,11.9899,47624.1438
2009-06-29 12:10:00,29.13,29.13,29.13,29.13,39383.561643835616,11.9899,11.9899,11.9899,11.9899,39383.5616
2009-06-29 12:15:00,29.13,29.15,29.13,29.14,56292.808219178085,11.9899,11.9982,11.9899,11.9941,56292.8082
2009-06-29 12:20:00,29.15,29.18,29.13,29.17,94071.06164383562,11.9982,12.0105,11.9899,12.0064,94071.0616
2009-06-29 12:25:00,29.16,29.19,29.15,29.18,81870.71917808219,12.0023,12.0146,11.9982,12.0105,81870.7192
2009-06-29 12:30:00,29.19,29.2,29.17,29.2,147367.29452054793,12.0146,12.0188,12.0064,12.0188,147367.2945
2009-06-29 12:35:00,29.2,29.2,29.15,29.2,96211.47260273973,12.0188,12.0188,11.9982,12.0188,96211.4726
2009-06-29 12:40:00,29.2,29.23,29.2,29.21,128210.61643835616,12.0188,12.0311,12.0188,12.0229,128210.6164
2009-06-29 12:45:00,29.2,29.21,29.19,29.2,61536.81506849315,12.0188,12.0229,12.0146,12.0188,61536.8151
2009-06-29 12:50:00,29.2,29.23,29.19,29.23,52333.04794520548,12.0188,12.0311,12.0146,12.0311,52333.0479
2009-06-29 12:55:00,29.23,29.23,29.21,29.22,51155.82191780822,12.0311,12.0311,12.0229,12.027,51155.8219
2009-06-29 13:00:00,29.22,29.25,29.21,29.22,60894.69178082192,12.027,12.0393,12.0229,12.027,60894.6918
2009-06-29 13:05:00,29.22,29.22,29.2,29.22,33711.47260273973,12.027,12.027,12.0188,12.027,33711.4726
2009-06-29 13:10:00,29.21,29.24,29.21,29.22,56827.91095890411,12.0229,12.0352,12.0229,12.027,56827.911
2009-06-29 13:15:00,29.23,29.25,29.21,29.25,159674.65753424657,12.0311,12.0393,12.0229,12.0393,159674.6575
2009-06-29 13:20:00,29.24,29.29,29.24,29.28,142979.45205479453,12.0352,12.0558,12.0352,12.0517,142979.4521
2009-06-29 13:25:00,29.28,29.29,29.26,29.27,78232.02054794521,12.0517,12.0558,12.0435,12.0476,78232.0205
2009-06-29 13:30:00,29.26,29.27,29.26,29.27,66780.82191780822,12.0435,12.0476,12.0435,12.0476,66780.8219
2009-06-29 13:35:00,29.27,29.29,29.27,29.28,67208.90410958904,12.0476,12.0558,12.0476,12.0517,67208.9041
2009-06-29 13:40:00,29.28,29.29,29.27,29.29,46660.95890410959,12.0517,12.0558,12.0476,12.0558,46660.9589
2009-06-29 13:45:00,29.28,29.3,29.25,29.27,103916.95205479451,12.0517,12.0599,12.0393,12.0476,103916.9521
2009-06-29 13:50:00,29.27,29.28,29.24,29.26,130029.96575342468,12.0476,12.0517,12.0352,12.0435,130029.9658
2009-06-29 13:55:00,29.26,29.26,29.24,29.24,70526.54109589041,12.0435,12.0435,12.0352,12.0352,70526.5411
2009-06-29 14:00:00,29.25,29.25,29.16,29.16,105522.2602739726,12.0393,12.0393,12.0023,12.0023,105522.2603
2009-06-29 14:05:00,29.17,29.17,29.15,29.16,35958.90410958904,12.0064,12.0064,11.9982,12.0023,35958.9041
2009-06-29 14:10:00,29.16,29.19,29.15,29.17,66031.67808219178,12.0023,12.0146,11.9982,12.0064,66031.6781
2009-06-29 14:15:00,29.18,29.18,29.16,29.18,55650.68493150685,12.0105,12.0105,12.0023,12.0105,55650.6849
2009-06-29 14:20:00,29.18,29.18,29.17,29.18,28895.54794520548,12.0105,12.0105,12.0064,12.0105,28895.5479
2009-06-29 14:25:00,29.17,29.19,29.17,29.18,61750.85616438357,12.0064,12.0146,12.0064,12.0105,61750.8562
2009-06-29 14:30:00,29.17,29.22,29.17,29.22,78981.16438356164,12.0064,12.027,12.0064,12.027,78981.1644
2009-06-29 14:35:00,29.22,29.23,29.16,29.21,150256.84931506848,12.027,12.0311,12.0023,12.0229,150256.8493
2009-06-29 14:40:00,29.2,29.25,29.2,29.24,109375.0,12.0188,12.0393,12.0188,12.0352,109375.0
2009-06-29 14:45:00,29.24,29.24,29.19,29.2,114083.90410958904,12.0352,12.0352,12.0146,12.0188,114083.9041
2009-06-29 14:50:00,29.2,29.23,29.17,29.21,122752.56849315068,12.0188,12.0311,12.0064,12.0229,122752.5685
2009-06-29 14:55:00,29.23,29.25,29.19,29.21,105843.32191780822,12.0311,12.0393,12.0146,12.0229,105843.3219
2009-06-29 15:00:00,29.2,29.25,29.2,29.25,89790.2397260274,12.0188,12.0393,12.0188,12.0393,89790.2397
2009-06-29 15:05:00,29.25,29.25,29.21,29.21,114726.02739726027,12.0393,12.0393,12.0229,12.0229,114726.0274
2009-06-29 15:10:00,29.22,29.25,29.21,29.25,89897.2602739726,12.027,12.0393,12.0229,12.0393,89897.2603
2009-06-29 15:15:00,29.24,29.27,29.24,29.24,118471.74657534246,12.0352,12.0476,12.0352,12.0352,118471.7466
2009-06-29 15:20:00,29.25,29.28,29.25,29.28,119970.03424657536,12.0393,12.0517,12.0393,12.0517,119970.0342
2009-06-29 15:25:00,29.27,29.3,29.26,29.27,208476.02739726027,12.0476,12.0599,12.0435,12.0476,208476.0274
2009-06-29 15:30:00,29.27,29.27,29.2,29.22,200128.42465753423,12.0476,12.0476,12.0188,12.027,200128.4247
2009-06-29 15:35:00,29.22,29.23,29.19,29.23,200556.50684931508,12.027,12.0311,12.0146,12.0311,200556.5068
2009-06-29 15:40:00,29.23,29.27,29.22,29.27,307041.9520547945,12.0311,12.0476,12.027,12.0476,307041.9521
2009-06-29 15:45:00,29.27,29.27,29.21,29.21,232234.5890410959,12.0476,12.0476,12.0229,12.0229,232234.589
2009-06-29 15:50:00,29.21,29.29,29.19,29.29,376391.26712328766,12.0229,12.0558,12.0146,12.0558,376391.2671
2009-06-29 15:55:00,29.29,29.32,29.28,29.31,369220.8904109589,12.0558,12.0681,12.0517,12.064,369220.8904
2009-06-30 09:30:00,29.38,29.38,29.13,29.21,295483.73287671234,12.0928,12.0928,11.9899,12.0229,295483.7329
2009-06-30 09:35:00,29.22,29.27,29.13,29.17,214148.11643835617,12.027,12.0476,11.9899,12.0064,214148.1164
2009-06-30 09:40:00,29.18,29.19,29.13,29.14,194456.3356164384,12.0105,12.0146,11.9899,11.9941,194456.3356
2009-06-30 09:45:00,29.14,29.17,29.08,29.15,172624.14383561644,11.9941,12.0064,11.9694,11.9982,172624.1438
2009-06-30 09:50:00,29.14,29.15,29.08,29.11,218857.0205479452,11.9941,11.9982,11.9694,11.9817,218857.0205
2009-06-30 09:55:00,29.12,29.21,29.11,29.14,191780.8219178082,11.9858,12.0229,11.9817,11.9941,191780.8219
2009-06-30 10:00:00,29.15,29.17,29.01,29.06,381421.23287671234,11.9982,12.0064,11.9406,11.9611,381421.2329
2009-06-30 10:05:00,29.07,29.08,29.0,29.08,156035.9589041096,11.9652,11.9694,11.9364,11.9694,156035.9589
2009-06-30 10:10:00,29.08,29.11,29.01,29.06,154216.6095890411,11.9694,11.9817,11.9406,11.9611,154216.6096
2009-06-30 10:15:00,29.07,29.1,29.0,29.01,228381.84931506848,11.9652,11.9776,11.9364,11.9406,228381.8493
2009-06-30 10:20:00,29.01,29.05,28.95,28.95,231057.36301369863,11.9406,11.957,11.9159,11.9159,231057.363
2009-06-30 10:25:00,28.95,28.96,28.86,28.89,194135.2739726028,11.9159,11.92,11.8788,11.8912,194135.274
2009-06-30 10:30:00,28.9,28.9,28.75,28.8,352525.68493150687,11.8953,11.8953,11.8335,11.8541,352525.6849
2009-06-30 10:35:00,28.79,28.79,28.73,28.75,256314.2123287671,11.85,11.85,11.8253,11.8335,256314.2123
2009-06-30 10:40:00,28.74,28.83,28.74,28.8,348565.9246575342,11.8294,11.8665,11.8294,11.8541,348565.9247
2009-06-30 10:45:00,28.8,28.81,28.77,28.78,174443.49315068492,11.8541,11.8582,11.8418,11.8459,174443.4932
2009-06-30 10:50:00,28.78,28.81,28.75,28.78,141267.12328767125,11.8459,11.8582,11.8335,11.8459,141267.1233
2009-06-30 10:55:00,28.77,28.79,28.74,28.78,192315.92465753423,11.8418,11.85,11.8294,11.8459,192315.9247
2009-06-30 11:00:00,28.77,28.79,28.76,28.77,145012.84246575343,11.8418,11.85,11.8376,11.8418,145012.8425
2009-06-30 11:05:00,28.78,28.79,28.72,28.73,195526.5410958904,11.8459,11.85,11.8212,11.8253,195526.5411
2009-06-30 11:10:00,28.72,28.73,28.67,28.68,251926.3698630137,11.8212,11.8253,11.8006,11.8047,251926.3699
2009-06-30 11:15:00,28.68,28.69,28.62,28.63,195740.5821917808,11.8047,11.8088,11.78,11.7841,195740.5822
2009-06-30 11:20:00,28.64,28.65,28.61,28.64,194028.2534246576,11.7883,11.7924,11.7759,11.7883,194028.2534
2009-06-30 11:25:00,28.64,28.68,28.63,28.66,236729.45205479453,11.7883,11.8047,11.7841,11.7965,236729.4521
2009-06-30 11:30:00,28.66,28.66,28.59,28.64,218857.0205479452,11.7965,11.7965,11.7677,11.7883,218857.0205
2009-06-30 11:35:00,28.65,28.65,28.55,28.56,346318.4931506849,11.7924,11.7924,11.7512,11.7553,346318.4932
2009-06-30 11:40:00,28.56,28.59,28.55,28.57,148330.4794520548,11.7553,11.7677,11.7512,11.7594,148330.4795
2009-06-30 11:45:00,28.57,28.61,28.56,28.61,151541.09589041097,11.7594,11.7759,11.7553,11.7759,151541.0959
2009-06-30 11:50:00,28.61,28.62,28.57,28.58,133240.58219178082,11.7759,11.78,11.7594,11.7636,133240.5822
2009-06-30 11:55:00,28.59,28.62,28.58,28.6,110445.20547945204,11.7677,11.78,11.7636,11.7718,110445.2055
2009-06-30 12:00:00,28.61,28.63,28.59,28.61,92358.73287671233,11.7759,11.7841,11.7677,11.7759,92358.7329
2009-06-30 12:05:00,28.61,28.65,28.61,28.65,53189.21232876712,11.7759,11.7924,11.7759,11.7924,53189.2123
2009-06-30 12:10:00,28.65,28.69,28.64,28.68,76733.73287671233,11.7924,11.8088,11.7883,11.8047,76733.7329
2009-06-30 12:15:00,28.68,28.69,28.65,28.66,88505.99315068494,11.8047,11.8088,11.7924,11.7965,88505.9932
2009-06-30 12:20:00,28.65,28.66,28.62,28.63,101562.5,11.7924,11.7965,11.78,11.7841,101562.5
2009-06-30 12:25:00,28.63,28.7,28.63,28.68,102525.68493150684,11.7841,11.813,11.7841,11.8047,102525.6849
2009-06-30 12:30:00,28.68,28.72,28.65,28.7,111622.43150684932,11.8047,11.8212,11.7924,11.813,111622.4315
2009-06-30 12:35:00,28.7,28.7,28.67,28.67,59931.50684931507,11.813,11.813,11.8006,11.8006,59931.5068
2009-06-30 12:40:00,28.68,28.7,28.67,28.69,47196.061643835616,11.8047,11.813,11.8006,11.8088,47196.0616
2009-06-30 12:45:00,28.7,28.7,28.67,28.67,63249.14383561644,11.813,11.813,11.8006,11.8006,63249.1438
2009-06-30 12:50:00,28.68,28.68,28.65,28.65,79195.20547945205,11.8047,11.8047,11.7924,11.7924,79195.2055
2009-06-30 12:55:00,28.65,28.69,28.64,28.68,154858.73287671234,11.7924,11.8088,11.7883,11.8047,154858.7329
2009-06-30 13:00:00,28.68,28.69,28.64,28.64,106913.52739726027,11.8047,11.8088,11.7883,11.7883,106913.5274
2009-06-30 13:05:00,28.65,28.68,28.62,28.68,108304.79452054796,11.7924,11.8047,11.78,11.8047,108304.7945
2009-06-30 13:10:00,28.68,28.68,28.65,28.65,54473.45890410959,11.8047,11.8047,11.7924,11.7924,54473.4589
2009-06-30 13:15:00,28.65,28.66,28.62,28.62,97709.7602739726,11.7924,11.7965,11.78,11.78,97709.7603
2009-06-30 13:20:00,28.63,28.68,28.62,28.67,132277.39726027398,11.7841,11.8047,11.78,11.8006,132277.3973
2009-06-30 13:25:00,28.68,28.68,28.67,28.67,104238.01369863014,11.8047,11.8047,11.8006,11.8006,104238.0137
2009-06-30 13:30:00,28.68,28.68,28.65,28.65,65175.51369863014,11.8047,11.8047,11.7924,11.7924,65175.5137
2009-06-30 13:35:00,28.65,28.67,28.65,28.67,69456.33561643836,11.7924,11.8006,11.7924,11.8006,69456.3356
2009-06-30 13:40:00,28.67,28.72,28.66,28.72,92037.67123287672,11.8006,11.8212,11.7965,11.8212,92037.6712
2009-06-30 13:45:00,28.72,28.72,28.71,28.72,105950.34246575342,11.8212,11.8212,11.8171,11.8212,105950.3425
2009-06-30 13:50:00,28.72,28.72,28.69,28.7,153253.42465753423,11.8212,11.8212,11.8088,11.813,153253.4247
2009-06-30 13:55:00,28.7,28.7,28.69,28.7,91181.50684931508,11.813,11.813,11.8088,11.813,91181.5068
2009-06-30 14:00:00,28.69,28.7,28.66,28.7,122538.52739726027,11.8088,11.813,11.7965,11.813,122538.5274
2009-06-30 14:05:00,28.7,28.7,28.65,28.7,184931.50684931508,11.813,11.813,11.7924,11.813,184931.5068
2009-06-30 14:10:00,28.7,28.74,28.7,28.7,116438.35616438356,11.813,11.8294,11.813,11.813,116438.3562
2009-06-30 14:15:00,28.7,28.71,28.69,28.69,68386.1301369863,11.813,11.8171,11.8088,11.8088,68386.1301
2009-06-30 14:20:00,28.69,28.7,28.68,28.69,101669.5205479452,11.8088,11.813,11.8047,11.8088,101669.5205
2009-06-30 14:25:00,28.69,28.7,28.67,28.68,123073.6301369863,11.8088,11.813,11.8006,11.8047,123073.6301
2009-06-30 14:30:00,28.67,28.68,28.64,28.64,86793.66438356164,11.8006,11.8047,11.7883,11.7883,86793.6644
2009-06-30 14:35:00,28.64,28.68,28.63,28.67,110445.20547945204,11.7883,11.8047,11.7841,11.8006,110445.2055
2009-06-30 14:40:00,28.68,28.68,28.62,28.64,191673.801369863,11.8047,11.8047,11.78,11.7883,191673.8014
2009-06-30 14:45:00,28.64,28.67,28.63,28.63,188998.2876712329,11.7883,11.8006,11.7841,11.7841,188998.2877
2009-06-30 14:50:00,28.63,28.66,28.62,28.66,119541.95205479451,11.7841,11.7965,11.78,11.7965,119541.9521
2009-06-30 14:55:00,28.65,28.66,28.6,28.61,121147.2602739726,11.7924,11.7965,11.7718,11.7759,121147.2603
2009-06-30 15:00:00,28.62,28.63,28.61,28.61,174657.53424657535,11.78,11.7841,11.7759,11.7759,174657.5342
2009-06-30 15:05:00,28.61,28.62,28.6,28.6,120612.15753424658,11.7759,11.78,11.7718,11.7718,120612.1575
2009-06-30 15:10:00,28.6,28.66,28.6,28.63,157534.24657534246,11.7718,11.7965,11.7718,11.7841,157534.2466
2009-06-30 15:15:00,28.62,28.65,28.6,28.6,173801.3698630137,11.78,11.7924,11.7718,11.7718,173801.3699
2009-06-30 15:20:00,28.61,28.66,28.59,28.65,297196.0616438356,11.7759,11.7965,11.7677,11.7924,297196.0616
2009-06-30 15:25:00,28.65,28.65,28.6,28.62,153895.54794520547,11.7924,11.7924,11.7718,11.78,153895.5479
2009-06-30 15:30:00,28.61,28.7,28.61,28.68,150042.80821917808,11.7759,11.813,11.7759,11.8047,150042.8082
2009-06-30 15:35:00,28.68,28.71,28.68,28.7,148651.54109589042,11.8047,11.8171,11.8047,11.813,148651.5411
2009-06-30 15:40:00,28.7,28.71,28.66,28.69,327589.897260274,11.813,11.8171,11.7965,11.8088,327589.8973
2009-06-30 15:45:00,28.69,28.71,28.68,28.7,299871.5753424658,11.8088,11.8171,11.8047,11.813,299871.5753
2009-06-30 15:50:00,28.7,28.71,28.64,28.66,455479.4520547945,11.813,11.8171,11.7883,11.7965,455479.4521
2009-06-30 15:55:00,28.66,28.76,28.66,28.69,1147902.397260274,11.7965,11.8376,11.7965,11.8088,1147902.3973
2009-07-01 09:30:00,28.81,28.81,28.61,28.68,390410.9589041096,11.8582,11.8582,11.7759,11.8047,390410.9589
2009-07-01 09:35:00,28.67,28.76,28.65,28.7,300620.7191780822,11.8006,11.8376,11.7924,11.813,300620.7192
2009-07-01 09:40:00,28.7,28.77,28.68,28.74,138591.6095890411,11.813,11.8418,11.8047,11.8294,138591.6096
2009-07-01 09:45:00,28.73,28.81,28.71,28.8,166738.01369863015,11.8253,11.8582,11.8171,11.8541,166738.0137
2009-07-01 09:50:00,28.8,28.85,28.79,28.83,254601.88356164383,11.8541,11.8747,11.85,11.8665,254601.8836
2009-07-01 09:55:00,28.82,28.86,28.76,28.85,201412.67123287672,11.8623,11.8788,11.8376,11.8747,201412.6712
2009-07-01 10:00:00,28.85,28.85,28.64,28.65,340111.30136986304,11.8747,11.8747,11.7883,11.7924,340111.3014
2009-07-01 10:05:00,28.66,28.72,28.65,28.7,212435.7876712329,11.7965,11.8212,11.7924,11.813,212435.7877
2009-07-01 10:10:00,28.69,28.72,28.64,28.72,118364.72602739726,11.8088,11.8212,11.7883,11.8212,118364.726
2009-07-01 10:15:00,28.72,28.87,28.71,28.84,256421.2328767124,11.8212,11.8829,11.8171,11.8706,256421.2329
2009-07-01 10:20:00,28.84,28.92,28.82,28.84,197988.0136986301,11.8706,11.9035,11.8623,11.8706,197988.0137
2009-07-01 10:25:00,28.84,28.96,28.84,28.96,191780.8219178082,11.8706,11.92,11.8706,11.92,191780.8219
2009-07-01 10:30:00,28.96,28.97,28.89,28.91,221211.47260273973,11.92,11.9241,11.8912,11.8994,221211.4726
2009-07-01 10:35:00,28.91,28.91,28.89,28.9,106378.42465753424,11.8994,11.8994,11.8912,11.8953,106378.4247
2009-07-01 10:40:00,28.89,28.92,28.87,28.91,118685.78767123289,11.8912,11.9035,11.8829,11.8994,118685.7877
2009-07-01 10:45:00,28.91,28.92,28.83,28.88,225278.2534246576,11.8994,11.9035,11.8665,11.887,225278.2534
2009-07-01 10:50:00,28.89,28.92,28.85,28.85,165667.80821917808,11.8912,11.9035,11.8747,11.8747,165667.8082
2009-07-01 10:55:00,28.84,28.88,28.83,28.87,159781.6780821918,11.8706,11.887,11.8665,11.8829,159781.6781
2009-07-01 11:00:00,28.88,28.91,28.87,28.88,77268.83561643836,11.887,11.8994,11.8829,11.887,77268.8356
2009-07-01 11:05:00,28.88,28.9,28.83,28.85,170590.75342465754,11.887,11.8953,11.8665,11.8747,170590.7534
2009-07-01 11:10:00,28.85,28.87,28.84,28.87,151220.03424657535,11.8747,11.8829,11.8706,11.8829,151220.0342
2009-07-01 11:15:00,28.87,28.89,28.86,28.89,50192.63698630137,11.8829,11.8912,11.8788,11.8912,50192.637
2009-07-01 11:20:00,28.89,28.9,28.87,28.88,67636.98630136986,11.8912,11.8953,11.8829,11.887,67636.9863
2009-07-01 11:25:00,28.87,28.88,28.83,28.84,93321.91780821918,11.8829,11.887,11.8665,11.8706,93321.9178
2009-07-01 11:30:00,28.84,28.92,28.84,28.89,131742.29452054793,11.8706,11.9035,11.8706,11.8912,131742.2945
2009-07-01 11:35:00,28.9,28.91,28.87,28.87,79516.26712328767,11.8953,11.8994,11.8829,11.8829,79516.2671
2009-07-01 11:40:00,28.87,28.9,28.86,28.89,84439.21232876713,11.8829,11.8953,11.8788,11.8912,84439.2123
2009-07-01 11:45:00,28.89,28.9,28.89,28.9,51048.80136986302,11.8912,11.8953,11.8912,11.8953,51048.8014
2009-07-01 11:50:00,28.89,28.92,28.89,28.92,136451.198630137,11.8912,11.9035,11.8912,11.9035,136451.1986
2009-07-01 11:55:00,28.91,28.92,28.87,28.87,138698.6301369863,11.8994,11.9035,11.8829,11.8829,138698.6301
2009-07-01 12:00:00,28.87,28.87,28.8,28.85,395976.0273972603,11.8829,11.8829,11.8541,11.8747,395976.0274
2009-07-01 12:05:00,28.86,28.88,28.84,28.85,44520.54794520548,11.8788,11.887,11.8706,11.8747,44520.5479
2009-07-01 12:10:00,28.86,28.86,28.78,28.81,85723.45890410959,11.8788,11.8788,11.8459,11.8582,85723.4589
2009-07-01 12:15:00,28.81,28.84,28.8,28.84,58968.32191780822,11.8582,11.8706,11.8541,11.8706,58968.3219
2009-07-01 12:20:00,28.84,28.84,28.81,28.84,46125.85616438357,11.8706,11.8706,11.8582,11.8706,46125.8562
2009-07-01 12:25:00,28.84,28.89,28.84,28.87,54259.41780821918,11.8706,11.8912,11.8706,11.8829,54259.4178
2009-07-01 12:30:00,28.88,28.89,28.87,28.89,29109.58904109589,11.887,11.8912,11.8829,11.8912,29109.589
2009-07-01 12:35:00,28.89,28.89,28.85,28.85,52440.06849315069,11.8912,11.8912,11.8747,11.8747,52440.0685
2009-07-01 12:40:00,28.84,28.85,28.84,28.84,41845.03424657534,11.8706,11.8747,11.8706,11.8706,41845.0342
2009-07-01 12:45:00,28.84,28.85,28.81,28.82,50406.67808219178,11.8706,11.8747,11.8582,11.8623,50406.6781
2009-07-01 12:50:00,28.82,28.83,28.8,28.83,71810.78767123287,11.8623,11.8665,11.8541,11.8665,71810.7877
2009-07-01 12:55:00,28.82,28.83,28.78,28.79,43236.30136986302,11.8623,11.8665,11.8459,11.85,43236.3014
2009-07-01 13:00:00,28.79,28.84,28.78,28.84,94713.18493150684,11.85,11.8706,11.8459,11.8706,94713.1849
2009-07-01 13:05:00,28.83,28.84,28.81,28.83,93750.0,11.8665,11.8706,11.8582,11.8665,93750.0
2009-07-01 13:10:00,28.82,28.84,28.82,28.84,60787.67123287671,11.8623,11.8706,11.8623,11.8706,60787.6712
2009-07-01 13:15:00,28.84,28.87,28.84,28.87,95997.43150684932,11.8706,11.8829,11.8706,11.8829,95997.4315
2009-07-01 13:20:00,28.87,28.91,28.87,28.9,199272.2602739726,11.8829,11.8994,11.8829,11.8953,199272.2603
2009-07-01 13:25:00,28.9,28.92,28.88,28.92,142337.32876712328,11.8953,11.9035,11.887,11.9035,142337.3288
2009-07-01 13:30:00,28.92,28.92,28.9,28.92,122003.42465753424,11.9035,11.9035,11.8953,11.9035,122003.4247
2009-07-01 13:35:00,28.91,28.92,28.91,28.91,62071.91780821918,11.8994,11.9035,11.8994,11.8994,62071.9178
2009-07-01 13:40:00,28.91,28.92,28.87,28.88,130565.06849315068,11.8994,11.9035,11.8829,11.887,130565.0685
2009-07-01 13:45:00,28.88,28.89,28.86,28.87,52119.00684931507,11.887,11.8912,11.8788,11.8829,52119.0068
2009-07-01 13:50:00,28.86,28.89,28.86,28.89,47303.08219178082,11.8788,11.8912,11.8788,11.8912,47303.0822
2009-07-01 13:55:00,28.89,28.9,28.86,28.9,57684.07534246575,11.8912,11.8953,11.8788,11.8953,57684.0753
2009-07-01 14:00:00,28.9,28.9,28.84,28.86,208154.96575342465,11.8953,11.8953,11.8706,11.8788,208154.9658
2009-07-01 14:05:00,28.86,28.89,28.82,28.82,80479.45205479451,11.8788,11.8912,11.8623,11.8623,80479.4521
2009-07-01 14:10:00,28.82,28.82,28.75,28.77,151755.13698630137,11.8623,11.8623,11.8335,11.8418,151755.137
2009-07-01 14:15:00,28.77,28.77,28.73,28.76,100706.33561643836,11.8418,11.8418,11.8253,11.8376,100706.3356
2009-07-01 14:20:00,28.76,28.83,28.75,28.83,89362.15753424658,11.8376,11.8665,11.8335,11.8665,89362.1575
2009-07-01 14:25:00,28.82,28.84,28.82,28.83,65282.53424657534,11.8623,11.8706,11.8623,11.8665,65282.5342
2009-07-01 14:30:00,28.84,28.88,28.8,28.87,207084.7602739726,11.8706,11.887,11.8541,11.8829,207084.7603
2009-07-01 14:35:00,28.86,28.87,28.81,28.87,92786.81506849316,11.8788,11.8829,11.8582,11.8829,92786.8151
2009-07-01 14:40:00,28.87,28.91,28.86,28.9,170911.81506849316,11.8829,11.8994,11.8788,11.8953,170911.8151
2009-07-01 14:45:00,28.9,28.92,28.89,28.91,142230.30821917808,11.8953,11.9035,11.8912,11.8994,142230.3082
2009-07-01 14:50:00,28.9,28.94,28.88,28.91,196810.7876712329,11.8953,11.9117,11.887,11.8994,196810.7877
2009-07-01 14:55:00,28.91,28.93,28.9,28.91,141374.14383561644,11.8994,11.9076,11.8953,11.8994,141374.1438
2009-07-01 15:00:00,28.92,28.93,28.9,28.91,77268.83561643836,11.9035,11.9076,11.8953,11.8994,77268.8356
2009-07-01 15:05:00,28.92,28.93,28.89,28.9,106485.44520547944,11.9035,11.9076,11.8912,11.8953,106485.4452
2009-07-01 15:10:00,28.9,28.9,28.87,28.89,75235.44520547945,11.8953,11.8953,11.8829,11.8912,75235.4452
2009-07-01 15:15:00,28.88,28.91,28.88,28.89,78874.14383561644,11.887,11.8994,11.887,11.8912,78874.1438
2009-07-01 15:20:00,28.89,28.94,28.88,28.91,177547.0890410959,11.8912,11.9117,11.887,11.8994,177547.089
2009-07-01 15:25:00,28.9,28.91,28.83,28.84,149507.70547945207,11.8953,11.8994,11.8665,11.8706,149507.7055
2009-07-01 15:30:00,28.84,28.84,28.82,28.84,185359.5890410959,11.8706,11.8706,11.8623,11.8706,185359.589
2009-07-01 15:35:00,28.84,28.86,28.83,28.84,133989.72602739726,11.8706,11.8788,11.8665,11.8706,133989.726
2009-07-01 15:40:00,28.84,28.87,28.79,28.82,237371.5753424657,11.8706,11.8829,11.85,11.8623,237371.5753
2009-07-01 15:45:00,28.81,28.82,28.79,28.8,129708.90410958904,11.8582,11.8623,11.85,11.8541,129708.9041
2009-07-01 15:50:00,28.79,28.83,28.78,28.79,305329.62328767125,11.85,11.8665,11.8459,11.85,305329.6233
2009-07-01 15:55:00,28.79,28.83,28.76,28.8,569777.3972602739,11.85,11.8665,11.8376,11.8541,569777.3973
2009-07-02 09:30:00,28.47,28.53,28.33,28.35,377782.5342465753,11.7183,11.743,11.6607,11.6689,377782.5342
2009-07-02 09:35:00,28.35,28.47,28.33,28.39,235552.2260273973,11.6689,11.7183,11.6607,11.6854,235552.226
2009-07-02 09:40:00,28.38,28.42,28.34,28.41,181613.8698630137,11.6812,11.6977,11.6648,11.6936,181613.8699
2009-07-02 09:45:00,28.38,28.44,28.35,28.44,216823.6301369863,11.6812,11.7059,11.6689,11.7059,216823.6301
2009-07-02 09:50:00,28.44,28.46,28.35,28.36,304794.5205479452,11.7059,11.7142,11.6689,11.673,304794.5205
2009-07-02 09:55:00,28.35,28.38,28.33,28.35,224101.02739726027,11.6689,11.6812,11.6607,11.6689,224101.0274
2009-07-02 10:00:00,28.35,28.38,28.33,28.34,204837.32876712328,11.6689,11.6812,11.6607,11.6648,204837.3288
2009-07-02 10:05:00,28.34,28.34,28.27,28.3,377996.5753424658,11.6648,11.6648,11.636,11.6483,377996.5753
2009-07-02 10:10:00,28.31,28.33,28.25,28.27,202375.8561643836,11.6524,11.6607,11.6277,11.636,202375.8562
2009-07-02 10:15:00,28.27,28.27,28.22,28.24,244541.95205479453,11.636,11.636,11.6154,11.6236,244541.9521
2009-07-02 10:20:00,28.24,28.25,28.21,28.25,263912.6712328767,11.6236,11.6277,11.6113,11.6277,263912.6712
2009-07-02 10:25:00,28.25,28.28,28.25,28.27,108518.83561643836,11.6277,11.6401,11.6277,11.636,108518.8356
2009-07-02 10:30:00,28.27,28.27,28.19,28.25,215325.34246575343,11.636,11.636,11.603,11.6277,215325.3425
2009-07-02 10:35:00,28.25,28.27,28.25,28.25,129280.82191780822,11.6277,11.636,11.6277,11.6277,129280.8219
2009-07-02 10:40:00,28.25,28.27,28.24,28.27,140946.06164383562,11.6277,11.636,11.6236,11.636,140946.0616
2009-07-02 10:45:00,28.27,28.28,28.24,28.27,162671.23287671234,11.636,11.6401,11.6236,11.636,162671.2329
2009-07-02 10:50:00,28.27,28.3,28.26,28.29,98458.90410958904,11.636,11.6483,11.6318,11.6442,98458.9041
2009-07-02 10:55:00,28.3,28.31,28.27,28.27,122217.46575342468,11.6483,11.6524,11.636,11.636,122217.4658
2009-07-02 11:00:00,28.27,28.27,28.25,28.26,118899.82876712328,11.636,11.636,11.6277,11.6318,118899.8288
2009-07-02 11:05:00,28.26,28.27,28.25,28.27,102418.66438356164,11.6318,11.636,11.6277,11.636,102418.6644
2009-07-02 11:10:00,28.27,28.28,28.25,28.27,90539.38356164384,11.636,11.6401,11.6277,11.636,90539.3836
2009-07-02 11:15:00,28.27,28.29,28.25,28.27,115582.19178082192,11.636,11.6442,11.6277,11.636,115582.1918
2009-07-02 11:20:00,28.28,28.28,28.25,28.27,142337.32876712328,11.6401,11.6401,11.6277,11.636,142337.3288
2009-07-02 11:25:00,28.27,28.27,28.26,28.27,190496.5753424657,11.636,11.636,11.6318,11.636,190496.5753
2009-07-02 11:30:00,28.27,28.28,28.27,28.28,206014.5547945205,11.636,11.6401,11.636,11.6401,206014.5548
2009-07-02 11:35:00,28.27,28.28,28.26,28.27,96746.57534246576,11.636,11.6401,11.6318,11.636,96746.5753
2009-07-02 11:40:00,28.27,28.27,28.26,28.27,231592.46575342465,11.636,11.636,11.6318,11.636,231592.4658
2009-07-02 11:45:00,28.27,28.28,28.25,28.28,98458.90410958904,11.636,11.6401,11.6277,11.6401,98458.9041
2009-07-02 11:50:00,28.28,28.34,28.27,28.3,199058.2191780822,11.6401,11.6648,11.636,11.6483,199058.2192
2009-07-02 11:55:00,28.3,28.32,28.29,28.32,66994.86301369863,11.6483,11.6565,11.6442,11.6565,66994.863
2009-07-02 12:00:00,28.31,28.32,28.29,28.31,67529.96575342465,11.6524,11.6565,11.6442,11.6524,67529.9658
2009-07-02 12:05:00,28.32,28.32,28.27,28.27,69456.33561643836,11.6565,11.6565,11.636,11.636,69456.3356
2009-07-02 12:10:00,28.27,28.29,28.27,28.29,63998.28767123288,11.636,11.6442,11.636,11.6442,63998.2877
2009-07-02 12:15:00,28.29,28.3,28.27,28.27,71596.74657534246,11.6442,11.6483,11.636,11.636,71596.7466
2009-07-02 12:20:00,28.27,28.31,28.27,28.3,86151.54109589041,11.636,11.6524,11.636,11.6483,86151.5411
2009-07-02 12:25:00,28.29,28.3,28.28,28.29,62928.08219178082,11.6442,11.6483,11.6401,11.6442,62928.0822
2009-07-02 12:30:00,28.28,28.29,28.27,28.28,108197.77397260274,11.6401,11.6442,11.636,11.6401,108197.774
2009-07-02 12:35:00,28.28,28.28,28.27,28.27,53831.33561643836,11.6401,11.6401,11.636,11.636,53831.3356
2009-07-02 12:40:00,28.27,28.27,28.27,28.27,69349.31506849315,11.636,11.636,11.636,11.636,69349.3151
2009-07-02 12:45:00,28.27,28.28,28.27,28.27,99957.19178082192,11.636,11.6401,11.636,11.636,99957.1918
2009-07-02 12:50:00,28.27,28.27,28.24,28.24,156785.10273972602,11.636,11.636,11.6236,11.6236,156785.1027
2009-07-02 12:55:00,28.24,28.25,28.24,28.24,100385.27397260274,11.6236,11.6277,11.6236,11.6236,100385.274
2009-07-02 13:00:00,28.24,28.25,28.24,28.24,33497.43150684932,11.6236,11.6277,11.6236,11.6236,33497.4315
2009-07-02 13:05:00,28.24,28.25,28.24,28.25,16588.18493150685,11.6236,11.6277,11.6236,11.6277,16588.1849
2009-07-02 13:10:00,28.25,28.27,28.24,28.25,96746.57534246576,11.6277,11.636,11.6236,11.6277,96746.5753
2009-07-02 13:15:00,28.25,28.27,28.25,28.26,67208.90410958904,11.6277,11.636,11.6277,11.6318,67208.9041
2009-07-02 13:20:00,28.27,28.27,28.25,28.25,106485.44520547944,11.636,11.636,11.6277,11.6277,106485.4452
2009-07-02 13:25:00,28.26,28.27,28.25,28.25,89683.21917808219,11.6318,11.636,11.6277,11.6277,89683.2192
2009-07-02 13:30:00,28.25,28.26,28.22,28.22,120077.05479452056,11.6277,11.6318,11.6154,11.6154,120077.0548
2009-07-02 13:35:00,28.22,28.23,28.22,28.23,86258.56164383562,11.6154,11.6195,11.6154,11.6195,86258.5616
2009-07-02 13:40:00,28.23,28.25,28.22,28.23,142230.30821917808,11.6195,11.6277,11.6154,11.6195,142230.3082
2009-07-02 13:45:00,28.24,28.24,28.23,28.24,61857.87671232877,11.6236,11.6236,11.6195,11.6236,61857.8767
2009-07-02 13:50:00,28.24,28.24,28.2,28.2,214041.09589041097,11.6236,11.6236,11.6072,11.6072,214041.0959
2009-07-02 13:55:00,28.21,28.22,28.19,28.21,162243.15068493152,11.6113,11.6154,11.603,11.6113,162243.1507
2009-07-02 14:00:00,28.22,28.23,28.19,28.23,111408.3904109589,11.6154,11.6195,11.603,11.6195,111408.3904
2009-07-02 14:05:00,28.22,28.24,28.22,28.23,65175.51369863014,11.6154,11.6236,11.6154,11.6195,65175.5137
2009-07-02 14:10:00,28.23,28.24,28.22,28.22,54366.438356164384,11.6195,11.6236,11.6154,11.6154,54366.4384
2009-07-02 14:15:00,28.23,28.23,28.2,28.2,175513.698630137,11.6195,11.6195,11.6072,11.6072,175513.6986
2009-07-02 14:20:00,28.2,28.25,28.2,28.25,169520.54794520547,11.6072,11.6277,11.6072,11.6277,169520.5479
2009-07-02 14:25:00,28.25,28.27,28.22,28.26,155714.89726027398,11.6277,11.636,11.6154,11.6318,155714.8973
2009-07-02 14:30:00,28.26,28.27,28.24,28.24,86365.58219178082,11.6318,11.636,11.6236,11.6236,86365.5822
2009-07-02 14:35:00,28.25,28.32,28.24,28.29,207191.7808219178,11.6277,11.6565,11.6236,11.6442,207191.7808
2009-07-02 14:40:00,28.28,28.3,28.27,28.29,78553.08219178082,11.6401,11.6483,11.636,11.6442,78553.0822
2009-07-02 14:45:00,28.28,28.29,28.27,28.27,126391.26712328767,11.6401,11.6442,11.636,11.636,126391.2671
2009-07-02 14:50:00,28.27,28.27,28.24,28.26,65389.55479452055,11.636,11.636,11.6236,11.6318,65389.5548
2009-07-02 14:55:00,28.26,28.27,28.25,28.27,64854.45205479452,11.6318,11.636,11.6277,11.636,64854.4521
2009-07-02 15:00:00,28.27,28.3,28.27,28.29,86044.52054794521,11.636,11.6483,11.636,11.6442,86044.5205
2009-07-02 15:05:00,28.3,28.32,28.29,28.31,72452.9109589041,11.6483,11.6565,11.6442,11.6524,72452.911
2009-07-02 15:10:00,28.32,28.32,28.3,28.32,100064.21232876711,11.6565,11.6565,11.6483,11.6565,100064.2123
2009-07-02 15:15:00,28.32,28.34,28.31,28.31,152290.2397260274,11.6565,11.6648,11.6524,11.6524,152290.2397
2009-07-02 15:20:00,28.31,28.31,28.23,28.24,360980.30821917806,11.6524,11.6524,11.6195,11.6236,360980.3082
2009-07-02 15:25:00,28.24,28.25,28.22,28.23,188463.18493150684,11.6236,11.6277,11.6154,11.6195,188463.1849
2009-07-02 15:30:00,28.23,28.24,28.18,28.2,302975.1712328767,11.6195,11.6236,11.5989,11.6072,302975.1712
2009-07-02 15:35:00,28.2,28.24,28.18,28.24,289704.62328767125,11.6072,11.6236,11.5989,11.6236,289704.6233
2009-07-02 15:40:00,28.24,28.27,28.21,28.25,233518.8356164384,11.6236,11.636,11.6113,11.6277,233518.8356
2009-07-02 15:45:00,28.25,28.28,28.23,28.27,289811.6438356164,11.6277,11.6401,11.6195,11.636,289811.6438
2009-07-02 15:50:00,28.27,28.31,28.27,28.3,339362.15753424657,11.636,11.6524,11.636,11.6483,339362.1575
2009-07-02 15:55:00,28.31,28.33,28.22,28.24,861836.4726027397,11.6524,11.6607,11.6154,11.6236,861836.4726
2009-07-06 09:30:00,28.06,28.24,28.05,28.24,501177.22602739726,11.5495,11.6236,11.5454,11.6236,501177.226
2009-07-06 09:35:00,28.24,28.36,28.21,28.32,410851.88356164383,11.6236,11.673,11.6113,11.6565,410851.8836
2009-07-06 09:40:00,28.32,28.4,28.29,28.38,323202.05479452055,11.6565,11.6895,11.6442,11.6812,323202.0548
2009-07-06 09:45:00,28.38,28.48,28.29,28.46,320098.4589041096,11.6812,11.7224,11.6442,11.7142,320098.4589
2009-07-06 09:50:00,28.46,28.5,28.44,28.48,262735.44520547945,11.7142,11.7306,11.7059,11.7224,262735.4452
2009-07-06 09:55:00,28.48,28.53,28.43,28.52,231057.36301369863,11.7224,11.743,11.7018,11.7389,231057.363
2009-07-06 10:00:00,28.52,28.55,28.38,28.4,364940.0684931507,11.7389,11.7512,11.6812,11.6895,364940.0685
2009-07-06 10:05:00,28.39,28.46,28.34,28.34,186108.7328767124,11.6854,11.7142,11.6648,11.6648,186108.7329
2009-07-06 10:10:00,28.35,28.37,28.3,28.33,238227.7397260274,11.6689,11.6771,11.6483,11.6607,238227.7397
2009-07-06 10:15:00,28.32,28.34,28.3,28.3,130136.98630136986,11.6565,11.6648,11.6483,11.6483,130136.9863
2009-07-06 10:20:00,28.3,28.31,28.24,28.27,299336.47260273976,11.6483,11.6524,11.6236,11.636,299336.4726
2009-07-06 10:25:00,28.27,28.28,28.25,28.26,209439.2123287671,11.636,11.6401,11.6277,11.6318,209439.2123
2009-07-06 10:30:00,28.27,28.27,28.2,28.22,270869.0068493151,11.636,11.636,11.6072,11.6154,270869.0068
2009-07-06 10:35:00,28.22,28.22,28.09,28.11,330907.5342465753,11.6154,11.6154,11.5619,11.5701,330907.5342
2009-07-06 10:40:00,28.11,28.13,28.09,28.13,261023.11643835617,11.5701,11.5783,11.5619,11.5783,261023.1164
2009-07-06 10:45:00,28.13,28.16,28.13,28.15,229987.15753424657,11.5783,11.5907,11.5783,11.5866,229987.1575
2009-07-06 10:50:00,28.15,28.18,28.13,28.13,189747.4315068493,11.5866,11.5989,11.5783,11.5783,189747.4315
2009-07-06 10:55:00,28.13,28.16,28.1,28.12,326305.6506849315,11.5783,11.5907,11.566,11.5742,326305.6507
2009-07-06 11:00:00,28.13,28.13,28.12,28.13,44199.48630136986,11.5783,11.5783,11.5742,11.5783,44199.4863
2009-07-06 11:05:00,28.13,28.2,28.13,28.19,144584.7602739726,11.5783,11.6072,11.5783,11.603,144584.7603
2009-07-06 11:10:00,28.2,28.25,28.19,28.25,114083.90410958904,11.6072,11.6277,11.603,11.6277,114083.9041
2009-07-06 11:15:00,28.24,28.26,28.2,28.21,124571.91780821918,11.6236,11.6318,11.6072,11.6113,124571.9178
2009-07-06 11:20:00,28.21,28.26,28.2,28.26,142123.2876712329,11.6113,11.6318,11.6072,11.6318,142123.2877
2009-07-06 11:25:00,28.26,28.27,28.21,28.21,187821.0616438356,11.6318,11.636,11.6113,11.6113,187821.0616
2009-07-06 11:30:00,28.21,28.27,28.21,28.26,124571.91780821918,11.6113,11.636,11.6113,11.6318,124571.9178
2009-07-06 11:35:00,28.27,28.27,28.25,28.27,132812.5,11.636,11.636,11.6277,11.636,132812.5
2009-07-06 11:40:00,28.26,28.27,28.24,28.27,90753.42465753424,11.6318,11.636,11.6236,11.636,90753.4247
2009-07-06 11:45:00,28.27,28.34,28.27,28.33,132277.39726027398,11.636,11.6648,11.636,11.6607,132277.3973
2009-07-06 11:50:00,28.33,28.36,28.31,28.34,98458.90410958904,11.6607,11.673,11.6524,11.6648,98458.9041
2009-07-06 11:55:00,28.34,28.35,28.26,28.27,139554.79452054793,11.6648,11.6689,11.6318,11.636,139554.7945
2009-07-06 12:00:00,28.27,28.3,28.26,28.29,57898.11643835616,11.636,11.6483,11.6318,11.6442,57898.1164
2009-07-06 12:05:00,28.29,28.3,28.28,28.3,28253.424657534248,11.6442,11.6483,11.6401,11.6483,28253.4247
2009-07-06 12:10:00,28.29,28.33,28.27,28.32,57577.05479452055,11.6442,11.6607,11.636,11.6565,57577.0548
2009-07-06 12:15:00,28.32,28.34,28.26,28.27,144691.7808219178,11.6565,11.6648,11.6318,11.636,144691.7808
2009-07-06 12:20:00,28.27,28.33,28.26,28.29,216395.54794520547,11.636,11.6607,11.6318,11.6442,216395.5479
2009-07-06 12:25:00,28.29,28.3,28.26,28.27,100813.35616438356,11.6442,11.6483,11.6318,11.636,100813.3562
2009-07-06 12:30:00,28.27,28.28,28.26,28.26,68814.21232876713,11.636,11.6401,11.6318,11.6318,68814.2123
2009-07-06 12:35:00,28.26,28.27,28.22,28.24,109696.06164383562,11.6318,11.636,11.6154,11.6236,109696.0616
2009-07-06 12:40:00,28.23,28.24,28.18,28.2,85830.4794520548,11.6195,11.6236,11.5989,11.6072,85830.4795
2009-07-06 12:45:00,28.19,28.24,28.19,28.22,65710.61643835617,11.603,11.6236,11.603,11.6154,65710.6164
2009-07-06 12:50:00,28.23,28.27,28.22,28.26,71275.68493150685,11.6195,11.636,11.6154,11.6318,71275.6849
2009-07-06 12:55:00,28.26,28.28,28.25,28.25,70312.5,11.6318,11.6401,11.6277,11.6277,70312.5
2009-07-06 13:00:00,28.25,28.26,28.17,28.19,208904.1095890411,11.6277,11.6318,11.5948,11.603,208904.1096
2009-07-06 13:05:00,28.19,28.21,28.16,28.2,90004.28082191781,11.603,11.6113,11.5907,11.6072,90004.2808
2009-07-06 13:10:00,28.21,28.21,28.17,28.19,85723.45890410959,11.6113,11.6113,11.5948,11.603,85723.4589
2009-07-06 13:15:00,28.19,28.27,28.18,28.23,125214.0410958904,11.603,11.636,11.5989,11.6195,125214.0411
2009-07-06 13:20:00,28.23,28.27,28.23,28.24,64426.3698630137,11.6195,11.636,11.6195,11.6236,64426.3699
2009-07-06 13:25:00,28.25,28.27,28.24,28.27,89148.11643835617,11.6277,11.636,11.6236,11.636,89148.1164
2009-07-06 13:30:00,28.27,28.27,28.26,28.27,29858.73287671233,11.636,11.636,11.6318,11.636,29858.7329
2009-07-06 13:35:00,28.26,28.29,28.25,28.29,58326.19863013698,11.6318,11.6442,11.6277,11.6442,58326.1986
2009-07-06 13:40:00,28.29,28.3,28.28,28.29,78125.0,11.6442,11.6483,11.6401,11.6442,78125.0
2009-07-06 13:45:00,28.29,28.3,28.28,28.29,83476.02739726027,11.6442,11.6483,11.6401,11.6442,83476.0274
2009-07-06 13:50:00,28.29,28.31,28.29,28.3,50941.78082191781,11.6442,11.6524,11.6442,11.6483,50941.7808
2009-07-06 13:55:00,28.3,28.31,28.29,28.29,80800.51369863014,11.6483,11.6524,11.6442,11.6442,80800.5137
2009-07-06 14:00:00,28.29,28.33,28.27,28.33,140089.89726027398,11.6442,11.6607,11.636,11.6607,140089.8973
2009-07-06 14:05:00,28.33,28.36,28.27,28.27,92144.69178082192,11.6607,11.673,11.636,11.636,92144.6918
2009-07-06 14:10:00,28.27,28.28,28.27,28.27,34032.53424657534,11.636,11.6401,11.636,11.636,34032.5342
2009-07-06 14:15:00,28.27,28.3,28.27,28.28,127675.51369863014,11.636,11.6483,11.636,11.6401,127675.5137
2009-07-06 14:20:00,28.27,28.27,28.22,28.23,124143.83561643836,11.636,11.636,11.6154,11.6195,124143.8356
2009-07-06 14:25:00,28.23,28.29,28.22,28.29,109482.0205479452,11.6195,11.6442,11.6154,11.6442,109482.0205
2009-07-06 14:30:00,28.28,28.29,28.26,28.28,95676.3698630137,11.6401,11.6442,11.6318,11.6401,95676.3699
2009-07-06 14:35:00,28.29,28.32,28.28,28.32,92358.73287671233,11.6442,11.6565,11.6401,11.6565,92358.7329
2009-07-06 14:40:00,28.31,28.32,28.27,28.28,67636.98630136986,11.6524,11.6565,11.636,11.6401,67636.9863
2009-07-06 14:45:00,28.27,28.33,28.27,28.31,84118.1506849315,11.636,11.6607,11.636,11.6524,84118.1507
2009-07-06 14:50:00,28.31,28.32,28.29,28.29,46982.020547945205,11.6524,11.6565,11.6442,11.6442,46982.0205
2009-07-06 14:55:00,28.3,28.32,28.29,28.3,80479.45205479451,11.6483,11.6565,11.6442,11.6483,80479.4521
2009-07-06 15:00:00,28.29,28.34,28.29,28.31,139340.75342465754,11.6442,11.6648,11.6442,11.6524,139340.7534
2009-07-06 15:05:00,28.3,28.31,28.27,28.28,111836.47260273973,11.6483,11.6524,11.636,11.6401,111836.4726
2009-07-06 15:10:00,28.27,28.28,28.25,28.26,146083.04794520547,11.636,11.6401,11.6277,11.6318,146083.0479
2009-07-06 15:15:00,28.26,28.27,28.24,28.24,88398.97260273973,11.6318,11.636,11.6236,11.6236,88398.9726
2009-07-06 15:20:00,28.24,28.29,28.22,28.27,284567.6369863014,11.6236,11.6442,11.6154,11.636,284567.637
2009-07-06 15:25:00,28.27,28.29,28.27,28.27,100599.31506849316,11.636,11.6442,11.636,11.636,100599.3151
2009-07-06 15:30:00,28.27,28.28,28.18,28.21,294520.5479452055,11.636,11.6401,11.5989,11.6113,294520.5479
2009-07-06 15:35:00,28.21,28.23,28.18,28.21,145333.90410958903,11.6113,11.6195,11.5989,11.6113,145333.9041
2009-07-06 15:40:00,28.21,28.27,28.2,28.27,203446.0616438356,11.6113,11.636,11.6072,11.636,203446.0616
2009-07-06 15:45:00,28.27,28.36,28.27,28.33,269798.80136986304,11.636,11.673,11.636,11.6607,269798.8014
2009-07-06 15:50:00,28.33,28.4,28.32,28.38,286494.0068493151,11.6607,11.6895,11.6565,11.6812,286494.0068
2009-07-06 15:55:00,28.38,28.39,28.34,28.39,592679.794520548,11.6812,11.6854,11.6648,11.6854,592679.7945
2009-07-07 09:30:00,28.4,28.41,28.24,28.28,299443.4931506849,11.6895,11.6936,11.6236,11.6401,299443.4932
2009-07-07 09:35:00,28.27,28.34,28.24,28.3,208690.0684931507,11.636,11.6648,11.6236,11.6483,208690.0685
2009-07-07 09:40:00,28.29,28.31,28.18,28.19,166630.99315068492,11.6442,11.6524,11.5989,11.603,166630.9932
2009-07-07 09:45:00,28.18,28.25,28.13,28.13,263163.5273972603,11.5989,11.6277,11.5783,11.5783,263163.5274
2009-07-07 09:50:00,28.13,28.18,28.11,28.11,212756.84931506848,11.5783,11.5989,11.5701,11.5701,212756.8493
2009-07-07 09:55:00,28.12,28.15,28.09,28.13,212328.7671232877,11.5742,11.5866,11.5619,11.5783,212328.7671
2009-07-07 10:00:00,28.12,28.13,28.06,28.09,275684.9315068493,11.5742,11.5783,11.5495,11.5619,275684.9315
2009-07-07 10:05:00,28.09,28.1,28.06,28.08,151434.07534246577,11.5619,11.566,11.5495,11.5578,151434.0753
2009-07-07 10:10:00,28.07,28.1,28.05,28.1,251177.2260273973,11.5536,11.566,11.5454,11.566,251177.226
2009-07-07 10:15:00,28.09,28.1,28.0,28.01,527397.2602739726,11.5619,11.566,11.5248,11.5289,527397.2603
2009-07-07 10:20:00,28.01,28.1,28.0,28.08,378531.6780821918,11.5289,11.566,11.5248,11.5578,378531.6781
2009-07-07 10:25:00,28.08,28.12,28.03,28.1,152718.3219178082,11.5578,11.5742,11.5372,11.566,152718.3219
2009-07-07 10:30:00,28.09,28.1,28.03,28.04,316887.84246575343,11.5619,11.566,11.5372,11.5413,316887.8425
2009-07-07 10:35:00,28.04,28.04,27.96,27.99,255886.1301369863,11.5413,11.5413,11.5084,11.5207,255886.1301
2009-07-07 10:40:00,27.98,28.03,27.98,28.02,159032.53424657535,11.5166,11.5372,11.5166,11.5331,159032.5342
2009-07-07 10:45:00,28.02,28.02,27.99,27.99,104452.05479452056,11.5331,11.5331,11.5207,11.5207,104452.0548
2009-07-07 10:50:00,28.0,28.0,27.96,27.99,130136.98630136986,11.5248,11.5248,11.5084,11.5207,130136.9863
2009-07-07 10:55:00,27.98,27.99,27.95,27.99,151005.99315068492,11.5166,11.5207,11.5043,11.5207,151005.9932
2009-07-07 11:00:00,27.99,27.99,27.95,27.98,140196.91780821918,11.5207,11.5207,11.5043,11.5166,140196.9178
2009-07-07 11:05:00,27.98,27.99,27.96,27.97,165132.70547945207,11.5166,11.5207,11.5084,11.5125,165132.7055
2009-07-07 11:10:00,27.96,27.97,27.94,27.94,170269.69178082192,11.5084,11.5125,11.5001,11.5001,170269.6918
2009-07-07 11:15:00,27.94,27.97,27.94,27.96,188998.2876712329,11.5001,11.5125,11.5001,11.5084,188998.2877
2009-07-07 11:20:00,27.97,27.97,27.92,27.94,192851.02739726027,11.5125,11.5125,11.4919,11.5001,192851.0274
2009-07-07 11:25:00,27.94,27.96,27.86,27.87,194777.397260274,11.5001,11.5084,11.4672,11.4713,194777.3973
2009-07-07 11:30:00,27.86,27.95,27.86,27.95,314961.47260273976,11.4672,11.5043,11.4672,11.5043,314961.4726
2009-07-07 11:35:00,27.95,27.95,27.89,27.9,118578.76712328767,11.5043,11.5043,11.4796,11.4837,118578.7671
2009-07-07 11:40:00,27.89,27.9,27.85,27.87,105736.301369863,11.4796,11.4837,11.4631,11.4713,105736.3014
2009-07-07 11:45:00,27.87,27.9,27.86,27.87,112371.57534246576,11.4713,11.4837,11.4672,11.4713,112371.5753
2009-07-07 11:50:00,27.87,27.89,27.83,27.89,261451.198630137,11.4713,11.4796,11.4549,11.4796,261451.1986
2009-07-07 11:55:00,27.89,27.9,27.87,27.9,73951.19863013699,11.4796,11.4837,11.4713,11.4837,73951.1986
2009-07-07 12:00:00,27.89,27.91,27.83,27.85,142337.32876712328,11.4796,11.4878,11.4549,11.4631,142337.3288
2009-07-07 12:05:00,27.85,27.85,27.8,27.81,201091.6095890411,11.4631,11.4631,11.4425,11.4466,201091.6096
2009-07-07 12:10:00,27.82,27.84,27.81,27.82,107769.69178082192,11.4507,11.459,11.4466,11.4507,107769.6918
2009-07-07 12:15:00,27.82,27.83,27.79,27.8,170162.67123287672,11.4507,11.4549,11.4384,11.4425,170162.6712
2009-07-07 12:20:00,27.8,27.8,27.74,27.76,277397.2602739726,11.4425,11.4425,11.4178,11.426,277397.2603
2009-07-07 12:25:00,27.75,27.78,27.73,27.76,264982.87671232875,11.4219,11.4343,11.4137,11.426,264982.8767
2009-07-07 12:30:00,27.75,27.77,27.75,27.76,80800.51369863014,11.4219,11.4302,11.4219,11.426,80800.5137
2009-07-07 12:35:00,27.76,27.77,27.75,27.76,128959.7602739726,11.426,11.4302,11.4219,11.426,128959.7603
2009-07-07 12:40:00,27.75,27.78,27.74,27.77,83797.0890410959,11.4219,11.4343,11.4178,11.4302,83797.089
2009-07-07 12:45:00,27.77,27.77,27.76,27.76,42487.15753424657,11.4302,11.4302,11.426,11.426,42487.1575
2009-07-07 12:50:00,27.77,27.8,27.76,27.8,90967.46575342464,11.4302,11.4425,11.426,11.4425,90967.4658
2009-07-07 12:55:00,27.79,27.8,27.79,27.8,85937.5,11.4384,11.4425,11.4384,11.4425,85937.5
2009-07-07 13:00:00,27.8,27.81,27.79,27.79,97816.7808219178,11.4425,11.4466,11.4384,11.4384,97816.7808
2009-07-07 13:05:00,27.8,27.83,27.79,27.83,209225.17123287672,11.4425,11.4549,11.4384,11.4549,209225.1712
2009-07-07 13:10:00,27.83,27.88,27.82,27.88,166630.99315068492,11.4549,11.4754,11.4507,11.4754,166630.9932
2009-07-07 13:15:00,27.87,27.88,27.85,27.88,114083.90410958904,11.4713,11.4754,11.4631,11.4754,114083.9041
2009-07-07 13:20:00,27.87,27.9,27.86,27.86,94713.18493150684,11.4713,11.4837,11.4672,11.4672,94713.1849
2009-07-07 13:25:00,27.86,27.9,27.86,27.86,111301.3698630137,11.4672,11.4837,11.4672,11.4672,111301.3699
2009-07-07 13:30:00,27.87,27.89,27.84,27.85,230950.34246575343,11.4713,11.4796,11.459,11.4631,230950.3425
2009-07-07 13:35:00,27.84,27.85,27.84,27.85,121254.2808219178,11.459,11.4631,11.459,11.4631,121254.2808
2009-07-07 13:40:00,27.85,27.85,27.82,27.82,155821.91780821918,11.4631,11.4631,11.4507,11.4507,155821.9178
2009-07-07 13:45:00,27.82,27.85,27.81,27.82,145761.98630136988,11.4507,11.4631,11.4466,11.4507,145761.9863
2009-07-07 13:50:00,27.81,27.82,27.77,27.78,105843.32191780822,11.4466,11.4507,11.4302,11.4343,105843.3219
2009-07-07 13:55:00,27.79,27.81,27.78,27.81,56720.890410958906,11.4384,11.4466,11.4343,11.4466,56720.8904
2009-07-07 14:00:00,27.81,27.81,27.78,27.78,57041.95205479452,11.4466,11.4466,11.4343,11.4343,57041.9521
2009-07-07 14:05:00,27.78,27.79,27.77,27.78,206870.7191780822,11.4343,11.4384,11.4302,11.4343,206870.7192
2009-07-07 14:10:00,27.78,27.81,27.77,27.81,131421.23287671234,11.4343,11.4466,11.4302,11.4466,131421.2329
2009-07-07 14:15:00,27.8,27.81,27.75,27.75,126712.32876712328,11.4425,11.4466,11.4219,11.4219,126712.3288
2009-07-07 14:20:00,27.75,27.77,27.74,27.74,206442.63698630137,11.4219,11.4302,11.4178,11.4178,206442.637
2009-07-07 14:25:00,27.75,27.76,27.74,27.74,151434.07534246577,11.4219,11.426,11.4178,11.4178,151434.0753
2009-07-07 14:30:00,27.74,27.77,27.71,27.76,190282.5342465753,11.4178,11.4302,11.4055,11.426,190282.5342
2009-07-07 14:35:00,27.77,27.84,27.76,27.82,108411.81506849316,11.4302,11.459,11.426,11.4507,108411.8151
2009-07-07 14:40:00,27.82,27.84,27.8,27.8,200556.50684931508,11.4507,11.459,11.4425,11.4425,200556.5068
2009-07-07 14:45:00,27.8,27.81,27.73,27.74,114833.04794520549,11.4425,11.4466,11.4137,11.4178,114833.0479
2009-07-07 14:50:00,27.74,27.75,27.69,27.73,306934.9315068493,11.4178,11.4219,11.3972,11.4137,306934.9315
2009-07-07 14:55:00,27.73,27.73,27.69,27.7,169199.48630136988,11.4137,11.4137,11.3972,11.4014,169199.4863
2009-07-07 15:00:00,27.7,27.7,27.64,27.64,265196.9178082192,11.4014,11.4014,11.3767,11.3767,265196.9178
2009-07-07 15:05:00,27.64,27.65,27.61,27.63,202268.8356164384,11.3767,11.3808,11.3643,11.3725,202268.8356
2009-07-07 15:10:00,27.64,27.67,27.61,27.66,180757.70547945207,11.3767,11.389,11.3643,11.3849,180757.7055
2009-07-07 15:15:00,27.65,27.69,27.65,27.67,145761.98630136988,11.3808,11.3972,11.3808,11.389,145761.9863
2009-07-07 15:20:00,27.68,27.7,27.67,27.7,215860.44520547945,11.3931,11.4014,11.389,11.4014,215860.4452
2009-07-07 15:25:00,27.7,27.76,27.7,27.74,235873.2876712329,11.4014,11.426,11.4014,11.4178,235873.2877
2009-07-07 15:30:00,27.74,27.74,27.7,27.7,210081.3356164384,11.4178,11.4178,11.4014,11.4014,210081.3356
2009-07-07 15:35:00,27.7,27.73,27.69,27.71,243685.7876712329,11.4014,11.4137,11.3972,11.4055,243685.7877
2009-07-07 15:40:00,27.72,27.75,27.68,27.71,310359.58904109587,11.4096,11.4219,11.3931,11.4055,310359.589
2009-07-07 15:45:00,27.71,27.74,27.69,27.7,452696.9178082192,11.4055,11.4178,11.3972,11.4014,452696.9178
2009-07-07 15:50:00,27.7,27.72,27.66,27.67,473458.90410958906,11.4014,11.4096,11.3849,11.389,473458.9041
2009-07-07 15:55:00,27.67,27.72,27.64,27.68,1165881.8493150685,11.389,11.4096,11.3767,11.3931,1165881.8493
2009-07-08 09:30:00,27.47,27.47,27.3,27.32,406142.9794520548,11.4882,11.4882,11.4171,11.4255,406142.9795
2009-07-08 09:35:00,27.31,27.34,27.25,27.26,230522.2602739726,11.4213,11.4339,11.3962,11.4004,230522.2603
2009-07-08 09:40:00,27.26,27.34,27.25,27.33,147153.25342465754,11.4004,11.4339,11.3962,11.4297,147153.2534
2009-07-08 09:45:00,27.34,27.39,27.34,27.38,125535.10273972603,11.4339,11.4548,11.4339,11.4506,125535.1027
2009-07-08 09:50:00,27.39,27.41,27.31,27.35,184717.46575342465,11.4548,11.4631,11.4213,11.438,184717.4658
2009-07-08 09:55:00,27.34,27.36,27.27,27.28,203660.102739726,11.4339,11.4422,11.4046,11.4088,203660.1027
2009-07-08 10:00:00,27.28,27.39,27.26,27.36,283925.5136986301,11.4088,11.4548,11.4004,11.4422,283925.5137
2009-07-08 10:05:00,27.36,27.39,27.32,27.34,247324.48630136988,11.4422,11.4548,11.4255,11.4339,247324.4863
2009-07-08 10:10:00,27.35,27.35,27.26,27.27,245612.15753424657,11.438,11.438,11.4004,11.4046,245612.1575
2009-07-08 10:15:00,27.27,27.3,27.26,27.28,205693.49315068487,11.4046,11.4171,11.4004,11.4088,205693.4932
2009-07-08 10:20:00,27.27,27.28,27.19,27.2,267123.2876712329,11.4046,11.4088,11.3711,11.3753,267123.2877
2009-07-08 10:25:00,27.19,27.21,27.13,27.18,274935.7876712329,11.3711,11.3795,11.346,11.3669,274935.7877
2009-07-08 10:30:00,27.19,27.2,27.13,27.16,155607.87671232875,11.3711,11.3753,11.346,11.3586,155607.8767
2009-07-08 10:35:00,27.16,27.16,27.11,27.14,201305.65068493152,11.3586,11.3586,11.3377,11.3502,201305.6507
2009-07-08 10:40:00,27.14,27.18,27.12,27.18,150684.9315068493,11.3502,11.3669,11.3418,11.3669,150684.9315
2009-07-08 10:45:00,27.18,27.21,27.13,27.13,155072.77397260274,11.3669,11.3795,11.346,11.346,155072.774
2009-07-08 10:50:00,27.14,27.15,27.11,27.12,151969.1780821918,11.3502,11.3544,11.3377,11.3418,151969.1781
2009-07-08 10:55:00,27.11,27.12,27.04,27.05,354773.11643835617,11.3377,11.3418,11.3084,11.3126,354773.1164
2009-07-08 11:00:00,27.05,27.09,26.98,26.98,557255.993150685,11.3126,11.3293,11.2833,11.2833,557255.9932
2009-07-08 11:05:00,26.98,26.99,26.88,26.9,481806.5068493151,11.2833,11.2875,11.2415,11.2498,481806.5068
2009-07-08 11:10:00,26.91,26.94,26.9,26.92,152290.2397260274,11.254,11.2666,11.2498,11.2582,152290.2397
2009-07-08 11:15:00,26.92,26.92,26.86,26.89,316887.84246575343,11.2582,11.2582,11.2331,11.2457,316887.8425
2009-07-08 11:20:00,26.89,26.91,26.85,26.91,166738.01369863015,11.2457,11.254,11.2289,11.254,166738.0137
2009-07-08 11:25:00,26.91,26.95,26.89,26.89,89362.15753424658,11.254,11.2708,11.2457,11.2457,89362.1575
2009-07-08 11:30:00,26.9,26.95,26.89,26.94,186322.7739726028,11.2498,11.2708,11.2457,11.2666,186322.774
2009-07-08 11:35:00,26.95,26.97,26.9,26.9,142872.4315068493,11.2708,11.2791,11.2498,11.2498,142872.4315
2009-07-08 11:40:00,26.9,26.92,26.9,26.91,194991.4383561644,11.2498,11.2582,11.2498,11.254,194991.4384
2009-07-08 11:45:00,26.92,26.94,26.91,26.92,105522.2602739726,11.2582,11.2666,11.254,11.2582,105522.2603
2009-07-08 11:50:00,26.92,26.92,26.83,26.85,169413.52739726027,11.2582,11.2582,11.2206,11.2289,169413.5274
2009-07-08 11:55:00,26.84,26.88,26.83,26.86,241117.294520548,11.2248,11.2415,11.2206,11.2331,241117.2945
2009-07-08 12:00:00,26.86,26.87,26.84,26.86,159460.61643835617,11.2331,11.2373,11.2248,11.2331,159460.6164
2009-07-08 12:05:00,26.85,26.88,26.85,26.87,48266.26712328768,11.2289,11.2415,11.2289,11.2373,48266.2671
2009-07-08 12:10:00,26.87,26.89,26.85,26.85,228916.95205479453,11.2373,11.2457,11.2289,11.2289,228916.9521
2009-07-08 12:15:00,26.85,26.86,26.81,26.84,176262.84246575343,11.2289,11.2331,11.2122,11.2248,176262.8425
2009-07-08 12:20:00,26.85,26.85,26.81,26.82,128424.65753424658,11.2289,11.2289,11.2122,11.2164,128424.6575
2009-07-08 12:25:00,26.81,26.88,26.81,26.88,209225.17123287672,11.2122,11.2415,11.2122,11.2415,209225.1712
2009-07-08 12:30:00,26.88,26.91,26.88,26.9,161386.98630136988,11.2415,11.254,11.2415,11.2498,161386.9863
2009-07-08 12:35:00,26.91,26.91,26.85,26.86,91716.6095890411,11.254,11.254,11.2289,11.2331,91716.6096
2009-07-08 12:40:00,26.86,26.86,26.84,26.86,102418.66438356164,11.2331,11.2331,11.2248,11.2331,102418.6644
2009-07-08 12:45:00,26.86,26.88,26.85,26.87,126926.3698630137,11.2331,11.2415,11.2289,11.2373,126926.3699
2009-07-08 12:50:00,26.87,26.88,26.85,26.85,104345.03424657536,11.2373,11.2415,11.2289,11.2289,104345.0342
2009-07-08 12:55:00,26.85,26.85,26.8,26.8,90860.44520547944,11.2289,11.2289,11.208,11.208,90860.4452
2009-07-08 13:00:00,26.8,26.82,26.78,26.8,175299.65753424657,11.208,11.2164,11.1997,11.208,175299.6575
2009-07-08 13:05:00,26.81,26.83,26.8,26.8,213291.95205479453,11.2122,11.2206,11.208,11.208,213291.9521
2009-07-08 13:10:00,26.81,26.81,26.79,26.79,77161.81506849315,11.2122,11.2122,11.2038,11.2038,77161.8151
2009-07-08 13:15:00,26.8,26.82,26.79,26.81,128424.65753424658,11.208,11.2164,11.2038,11.2122,128424.6575
2009-07-08 13:20:00,26.81,26.84,26.8,26.8,134952.9109589041,11.2122,11.2248,11.208,11.208,134952.911
2009-07-08 13:25:00,26.8,26.83,26.79,26.81,191352.7397260274,11.208,11.2206,11.2038,11.2122,191352.7397
2009-07-08 13:30:00,26.8,26.82,26.8,26.82,173480.30821917808,11.208,11.2164,11.208,11.2164,173480.3082
2009-07-08 13:35:00,26.82,26.82,26.79,26.8,151434.07534246577,11.2164,11.2164,11.2038,11.208,151434.0753
2009-07-08 13:40:00,26.8,26.82,26.79,26.8,84439.21232876713,11.208,11.2164,11.2038,11.208,84439.2123
2009-07-08 13:45:00,26.81,26.83,26.78,26.8,170804.79452054793,11.2122,11.2206,11.1997,11.208,170804.7945
2009-07-08 13:50:00,26.8,26.8,26.76,26.77,276862.15753424657,11.208,11.208,11.1913,11.1955,276862.1575
2009-07-08 13:55:00,26.77,26.77,26.76,26.77,96746.57534246576,11.1955,11.1955,11.1913,11.1955,96746.5753
2009-07-08 14:00:00,26.77,26.78,26.76,26.78,154323.6301369863,11.1955,11.1997,11.1913,11.1997,154323.6301
2009-07-08 14:05:00,26.78,26.78,26.73,26.73,141802.22602739726,11.1997,11.1997,11.1787,11.1787,141802.226
2009-07-08 14:10:00,26.73,26.78,26.73,26.75,179473.4589041096,11.1787,11.1997,11.1787,11.1871,179473.4589
2009-07-08 14:15:00,26.74,26.75,26.67,26.68,411815.0684931507,11.1829,11.1871,11.1537,11.1578,411815.0685
2009-07-08 14:20:00,26.69,26.72,26.68,26.7,178617.29452054793,11.162,11.1746,11.1578,11.1662,178617.2945
2009-07-08 14:25:00,26.7,26.7,26.67,26.67,151969.1780821918,11.1662,11.1662,11.1537,11.1537,151969.1781
2009-07-08 14:30:00,26.67,26.68,26.62,26.62,273116.4383561644,11.1537,11.1578,11.1327,11.1327,273116.4384
2009-07-08 14:35:00,26.63,26.65,26.62,26.62,309931.5068493151,11.1369,11.1453,11.1327,11.1327,309931.5068
2009-07-08 14:40:00,26.62,26.65,26.61,26.62,183968.3219178082,11.1327,11.1453,11.1286,11.1327,183968.3219
2009-07-08 14:45:00,26.62,26.64,26.59,26.63,203660.102739726,11.1327,11.1411,11.1202,11.1369,203660.1027
2009-07-08 14:50:00,26.64,26.7,26.63,26.69,425513.69863013696,11.1411,11.1662,11.1369,11.162,425513.6986
2009-07-08 14:55:00,26.7,26.7,26.63,26.67,380458.0479452055,11.1662,11.1662,11.1369,11.1537,380458.0479
2009-07-08 15:00:00,26.66,26.68,26.63,26.65,342358.73287671234,11.1495,11.1578,11.1369,11.1453,342358.7329
2009-07-08 15:05:00,26.65,26.66,26.61,26.62,418878.4246575342,11.1453,11.1495,11.1286,11.1327,418878.4247
2009-07-08 15:10:00,26.62,26.64,26.58,26.62,409995.7191780822,11.1327,11.1411,11.116,11.1327,409995.7192
2009-07-08 15:15:00,26.62,26.63,26.55,26.57,345569.3493150685,11.1327,11.1369,11.1035,11.1118,345569.3493
2009-07-08 15:20:00,26.57,26.62,26.55,26.6,308005.1369863014,11.1118,11.1327,11.1035,11.1244,308005.137
2009-07-08 15:25:00,26.6,26.61,26.56,26.59,196275.68493150684,11.1244,11.1286,11.1077,11.1202,196275.6849
2009-07-08 15:30:00,26.6,26.65,26.59,26.61,223672.94520547945,11.1244,11.1453,11.1202,11.1286,223672.9452
2009-07-08 15:35:00,26.62,26.7,26.61,26.64,503531.6780821918,11.1327,11.1662,11.1286,11.1411,503531.6781
2009-07-08 15:40:00,26.67,26.79,26.65,26.77,694884.4178082192,11.1537,11.2038,11.1453,11.1955,694884.4178
2009-07-08 15:45:00,26.77,26.87,26.77,26.82,701626.7123287672,11.1955,11.2373,11.1955,11.2164,701626.7123
2009-07-08 15:50:00,26.81,26.82,26.76,26.77,307898.11643835617,11.2122,11.2164,11.1913,11.1955,307898.1164
2009-07-08 15:55:00,26.77,26.85,26.77,26.8,925406.6780821916,11.1955,11.2289,11.1955,11.208,925406.6781
2009-07-09 09:30:00,26.93,26.94,26.68,26.73,469392.1232876713,11.2624,11.2666,11.1578,11.1787,469392.1233
2009-07-09 09:35:00,26.73,26.82,26.73,26.77,348886.98630136985,11.1787,11.2164,11.1787,11.1955,348886.9863
2009-07-09 09:40:00,26.75,26.76,26.63,26.65,313249.1438356164,11.1871,11.1913,11.1369,11.1453,313249.1438
2009-07-09 09:45:00,26.65,26.65,26.58,26.58,205479.45205479453,11.1453,11.1453,11.116,11.116,205479.4521
2009-07-09 09:50:00,26.58,26.66,26.55,26.64,242615.5821917808,11.116,11.1495,11.1035,11.1411,242615.5822
2009-07-09 09:55:00,26.65,26.67,26.57,26.58,264340.7534246575,11.1453,11.1537,11.1118,11.116,264340.7534
2009-07-09 10:00:00,26.58,26.61,26.51,26.61,359696.0616438356,11.116,11.1286,11.0867,11.1286,359696.0616
2009-07-09 10:05:00,26.61,26.73,26.6,26.72,370826.19863013696,11.1286,11.1787,11.1244,11.1746,370826.1986
2009-07-09 10:10:00,26.71,26.74,26.71,26.73,284460.61643835617,11.1704,11.1829,11.1704,11.1787,284460.6164
2009-07-09 10:15:00,26.74,26.74,26.69,26.69,270226.88356164383,11.1829,11.1829,11.162,11.162,270226.8836
2009-07-09 10:20:00,26.69,26.7,26.66,26.67,83476.02739726027,11.162,11.1662,11.1495,11.1537,83476.0274
2009-07-09 10:25:00,26.67,26.67,26.59,26.61,189533.3904109589,11.1537,11.1537,11.1202,11.1286,189533.3904
2009-07-09 10:30:00,26.62,26.63,26.58,26.6,233625.8561643836,11.1327,11.1369,11.116,11.1244,233625.8562
2009-07-09 10:35:00,26.61,26.71,26.59,26.67,179259.41780821918,11.1286,11.1704,11.1202,11.1537,179259.4178
2009-07-09 10:40:00,26.66,26.72,26.66,26.71,110445.20547945204,11.1495,11.1746,11.1495,11.1704,110445.2055
2009-07-09 10:45:00,26.72,26.72,26.61,26.62,159460.61643835617,11.1746,11.1746,11.1286,11.1327,159460.6164
2009-07-09 10:50:00,26.62,26.68,26.62,26.68,72238.8698630137,11.1327,11.1578,11.1327,11.1578,72238.8699
2009-07-09 10:55:00,26.67,26.71,26.67,26.71,131314.2123287671,11.1537,11.1704,11.1537,11.1704,131314.2123
2009-07-09 11:00:00,26.71,26.71,26.65,26.66,198416.09589041097,11.1704,11.1704,11.1453,11.1495,198416.0959
2009-07-09 11:05:00,26.67,26.67,26.58,26.6,125107.0205479452,11.1537,11.1537,11.116,11.1244,125107.0205
2009-07-09 11:10:00,26.6,26.61,26.55,26.55,146511.1301369863,11.1244,11.1286,11.1035,11.1035,146511.1301
2009-07-09 11:15:00,26.55,26.58,26.51,26.54,148330.4794520548,11.1035,11.116,11.0867,11.0993,148330.4795
2009-07-09 11:20:00,26.53,26.6,26.53,26.6,130779.1095890411,11.0951,11.1244,11.0951,11.1244,130779.1096
2009-07-09 11:25:00,26.6,26.62,26.55,26.56,99743.1506849315,11.1244,11.1327,11.1035,11.1077,99743.1507
2009-07-09 11:30:00,26.55,26.58,26.52,26.56,154430.65068493152,11.1035,11.116,11.0909,11.1077,154430.6507
2009-07-09 11:35:00,26.56,26.59,26.56,26.58,94713.18493150684,11.1077,11.1202,11.1077,11.116,94713.1849
2009-07-09 11:40:00,26.58,26.64,26.58,26.63,134417.80821917808,11.116,11.1411,11.116,11.1369,134417.8082
2009-07-09 11:45:00,26.64,26.7,26.62,26.63,162564.2123287671,11.1411,11.1662,11.1327,11.1369,162564.2123
2009-07-09 11:50:00,26.63,26.63,26.59,26.6,66138.69863013699,11.1369,11.1369,11.1202,11.1244,66138.6986
2009-07-09 11:55:00,26.6,26.6,26.57,26.57,92679.79452054796,11.1244,11.1244,11.1118,11.1118,92679.7945
2009-07-09 12:00:00,26.57,26.62,26.55,26.6,133668.66438356164,11.1118,11.1327,11.1035,11.1244,133668.6644
2009-07-09 12:05:00,26.6,26.64,26.58,26.61,83154.96575342465,11.1244,11.1411,11.116,11.1286,83154.9658
2009-07-09 12:10:00,26.61,26.61,26.56,26.57,85188.35616438356,11.1286,11.1286,11.1077,11.1118,85188.3562
2009-07-09 12:15:00,26.56,26.63,26.56,26.62,87542.80821917808,11.1077,11.1369,11.1077,11.1327,87542.8082
2009-07-09 12:20:00,26.63,26.64,26.6,26.6,107876.71232876711,11.1369,11.1411,11.1244,11.1244,107876.7123
2009-07-09 12:25:00,26.6,26.63,26.59,26.63,64747.43150684932,11.1244,11.1369,11.1202,11.1369,64747.4315
2009-07-09 12:30:00,26.63,26.63,26.59,26.59,50406.67808219178,11.1369,11.1369,11.1202,11.1202,50406.6781
2009-07-09 12:35:00,26.59,26.63,26.57,26.62,161708.04794520547,11.1202,11.1369,11.1118,11.1327,161708.0479
2009-07-09 12:40:00,26.62,26.63,26.58,26.58,119434.93150684932,11.1327,11.1369,11.116,11.116,119434.9315
2009-07-09 12:45:00,26.59,26.62,26.58,26.6,91823.6301369863,11.1202,11.1327,11.116,11.1244,91823.6301
2009-07-09 12:50:00,26.6,26.66,26.58,26.65,162029.1095890411,11.1244,11.1495,11.116,11.1453,162029.1096
2009-07-09 12:55:00,26.65,26.66,26.64,26.65,59182.36301369863,11.1453,11.1495,11.1411,11.1453,59182.363
2009-07-09 13:00:00,26.66,26.66,26.62,26.63,234589.0410958904,11.1495,11.1495,11.1327,11.1369,234589.0411
2009-07-09 13:05:00,26.63,26.66,26.63,26.64,123394.69178082192,11.1369,11.1495,11.1369,11.1411,123394.6918
2009-07-09 13:10:00,26.64,26.71,26.64,26.71,221853.59589041097,11.1411,11.1704,11.1411,11.1704,221853.5959
2009-07-09 13:15:00,26.71,26.75,26.71,26.74,113869.86301369865,11.1704,11.1871,11.1704,11.1829,113869.863
2009-07-09 13:20:00,26.74,26.76,26.71,26.71,119541.95205479451,11.1829,11.1913,11.1704,11.1704,119541.9521
2009-07-09 13:25:00,26.71,26.72,26.7,26.7,124143.83561643836,11.1704,11.1746,11.1662,11.1662,124143.8356
2009-07-09 13:30:00,26.71,26.72,26.69,26.7,85081.33561643836,11.1704,11.1746,11.162,11.1662,85081.3356
2009-07-09 13:35:00,26.69,26.72,26.68,26.71,95890.4109589041,11.162,11.1746,11.1578,11.1704,95890.411
2009-07-09 13:40:00,26.71,26.73,26.69,26.73,128852.7397260274,11.1704,11.1787,11.162,11.1787,128852.7397
2009-07-09 13:45:00,26.73,26.74,26.71,26.73,65175.51369863014,11.1787,11.1829,11.1704,11.1787,65175.5137
2009-07-09 13:50:00,26.72,26.73,26.71,26.71,51583.90410958904,11.1746,11.1787,11.1704,11.1704,51583.9041
2009-07-09 13:55:00,26.71,26.71,26.7,26.7,79195.20547945205,11.1704,11.1704,11.1662,11.1662,79195.2055
2009-07-09 14:00:00,26.7,26.71,26.68,26.69,130244.00684931508,11.1662,11.1704,11.1578,11.162,130244.0068
2009-07-09 14:05:00,26.68,26.69,26.67,26.68,70312.5,11.1578,11.162,11.1537,11.1578,70312.5
2009-07-09 14:10:00,26.67,26.74,26.67,26.74,173159.24657534246,11.1537,11.1829,11.1537,11.1829,173159.2466
2009-07-09 14:15:00,26.74,26.76,26.72,26.72,174978.59589041097,11.1829,11.1913,11.1746,11.1746,174978.5959
2009-07-09 14:20:00,26.72,26.73,26.72,26.72,189212.32876712328,11.1746,11.1787,11.1746,11.1746,189212.3288
2009-07-09 14:25:00,26.72,26.78,26.71,26.77,250642.12328767125,11.1746,11.1997,11.1704,11.1955,250642.1233
2009-07-09 14:30:00,26.77,26.8,26.75,26.79,279751.7123287671,11.1955,11.208,11.1871,11.2038,279751.7123
2009-07-09 14:35:00,26.79,26.8,26.78,26.79,88505.99315068494,11.2038,11.208,11.1997,11.2038,88505.9932
2009-07-09 14:40:00,26.79,26.8,26.79,26.79,133026.54109589042,11.2038,11.208,11.2038,11.2038,133026.5411
2009-07-09 14:45:00,26.79,26.8,26.79,26.79,83261.98630136986,11.2038,11.208,11.2038,11.2038,83261.9863
2009-07-09 14:50:00,26.79,26.81,26.78,26.8,165988.8698630137,11.2038,11.2122,11.1997,11.208,165988.8699
2009-07-09 14:55:00,26.8,26.83,26.77,26.79,255993.15068493152,11.208,11.2206,11.1955,11.2038,255993.1507
2009-07-09 15:00:00,26.79,26.8,26.72,26.73,361622.4315068493,11.2038,11.208,11.1746,11.1787,361622.4315
2009-07-09 15:05:00,26.73,26.76,26.72,26.73,184824.48630136988,11.1787,11.1913,11.1746,11.1787,184824.4863
2009-07-09 15:10:00,26.73,26.74,26.72,26.74,99315.06849315068,11.1787,11.1829,11.1746,11.1829,99315.0685
2009-07-09 15:15:00,26.73,26.77,26.72,26.77,208261.98630136988,11.1787,11.1955,11.1746,11.1955,208261.9863
2009-07-09 15:20:00,26.76,26.77,26.72,26.73,180115.58219178082,11.1913,11.1955,11.1746,11.1787,180115.5822
2009-07-09 15:25:00,26.72,26.74,26.71,26.73,206228.59589041097,11.1746,11.1829,11.1704,11.1787,206228.5959
2009-07-09 15:30:00,26.73,26.75,26.71,26.71,447988.01369863015,11.1787,11.1871,11.1704,11.1704,447988.0137
2009-07-09 15:35:00,26.72,26.76,26.71,26.75,321168.66438356164,11.1746,11.1913,11.1704,11.1871,321168.6644
2009-07-09 15:40:00,26.76,26.8,26.75,26.77,238120.7191780822,11.1913,11.208,11.1871,11.1955,238120.7192
2009-07-09 15:45:00,26.77,26.82,26.75,26.79,390946.0616438356,11.1955,11.2164,11.1871,11.2038,390946.0616
2009-07-09 15:50:00,26.8,26.82,26.75,26.76,485766.26712328766,11.208,11.2164,11.1871,11.1913,485766.2671
2009-07-09 15:55:00,26.75,26.78,26.71,26.76,658711.4726027397,11.1871,11.1997,11.1704,11.1913,658711.4726
2009-07-10 09:30:00,26.61,26.76,26.5,26.6,375000.0,11.1286,11.1913,11.0826,11.1244,375000.0
2009-07-10 09:35:00,26.6,26.66,26.56,26.6,148865.58219178082,11.1244,11.1495,11.1077,11.1244,148865.5822
2009-07-10 09:40:00,26.6,26.66,26.49,26.54,236194.34931506848,11.1244,11.1495,11.0784,11.0993,236194.3493
2009-07-10 09:45:00,26.54,26.64,26.54,26.64,133668.66438356164,11.0993,11.1411,11.0993,11.1411,133668.6644
2009-07-10 09:50:00,26.64,26.71,26.61,26.64,191138.698630137,11.1411,11.1704,11.1286,11.1411,191138.6986
2009-07-10 09:55:00,26.66,26.69,26.53,26.54,438142.1232876713,11.1495,11.162,11.0951,11.0993,438142.1233
2009-07-10 10:00:00,26.54,26.72,26.48,26.56,396511.1301369863,11.0993,11.1746,11.0742,11.1077,396511.1301
2009-07-10 10:05:00,26.56,26.73,26.55,26.58,133347.60273972602,11.1077,11.1787,11.1035,11.116,133347.6027
2009-07-10 10:10:00,26.58,26.76,26.57,26.7,209332.19178082192,11.116,11.1913,11.1118,11.1662,209332.1918
2009-07-10 10:15:00,26.7,26.75,26.7,26.71,290774.8287671233,11.1662,11.1871,11.1662,11.1704,290774.8288
2009-07-10 10:20:00,26.71,26.73,26.68,26.72,180971.7465753425,11.1704,11.1787,11.1578,11.1746,180971.7466
2009-07-10 10:25:00,26.71,26.74,26.64,26.66,198416.09589041097,11.1704,11.1829,11.1411,11.1495,198416.0959
2009-07-10 10:30:00,26.67,26.71,26.65,26.71,87542.80821917808,11.1537,11.1704,11.1453,11.1704,87542.8082
2009-07-10 10:35:00,26.7,26.71,26.68,26.69,94713.18493150684,11.1662,11.1704,11.1578,11.162,94713.1849
2009-07-10 10:40:00,26.68,26.7,26.6,26.62,187178.9383561644,11.1578,11.1662,11.1244,11.1327,187178.9384
2009-07-10 10:45:00,26.63,26.63,26.59,26.63,178082.19178082192,11.1369,11.1369,11.1202,11.1369,178082.1918
2009-07-10 10:50:00,26.62,26.67,26.62,26.64,120291.09589041096,11.1327,11.1537,11.1327,11.1411,120291.0959
2009-07-10 10:55:00,26.64,26.7,26.63,26.69,68707.19178082192,11.1411,11.1662,11.1369,11.162,68707.1918
2009-07-10 11:00:00,26.69,26.69,26.56,26.57,153467.46575342465,11.162,11.162,11.1077,11.1118,153467.4658
2009-07-10 11:05:00,26.56,26.65,26.55,26.64,92358.73287671233,11.1077,11.1453,11.1035,11.1411,92358.7329
2009-07-10 11:10:00,26.64,26.65,26.56,26.6,115368.1506849315,11.1411,11.1453,11.1077,11.1244,115368.1507
2009-07-10 11:15:00,26.6,26.61,26.5,26.55,279323.6301369863,11.1244,11.1286,11.0826,11.1035,279323.6301
2009-07-10 11:20:00,26.54,26.54,26.47,26.5,133454.62328767125,11.0993,11.0993,11.07,11.0826,133454.6233
2009-07-10 11:25:00,26.5,26.51,26.47,26.51,235766.2671232877,11.0826,11.0867,11.07,11.0867,235766.2671
2009-07-10 11:30:00,26.5,26.54,26.46,26.54,123608.73287671233,11.0826,11.0993,11.0658,11.0993,123608.7329
2009-07-10 11:35:00,26.54,26.54,26.48,26.49,92679.79452054796,11.0993,11.0993,11.0742,11.0784,92679.7945
2009-07-10 11:40:00,26.48,26.52,26.46,26.47,69563.35616438356,11.0742,11.0909,11.0658,11.07,69563.3562
2009-07-10 11:45:00,26.48,26.53,26.48,26.53,37350.17123287671,11.0742,11.0951,11.0742,11.0951,37350.1712
2009-07-10 11:50:00,26.53,26.56,26.5,26.54,178617.29452054793,11.0951,11.1077,11.0826,11.0993,178617.2945
2009-07-10 11:55:00,26.53,26.55,26.51,26.51,54152.39726027397,11.0951,11.1035,11.0867,11.0867,54152.3973
2009-07-10 12:00:00,26.51,26.57,26.5,26.57,69563.35616438356,11.0867,11.1118,11.0826,11.1118,69563.3562
2009-07-10 12:05:00,26.56,26.59,26.5,26.56,96746.57534246576,11.1077,11.1202,11.0826,11.1077,96746.5753
2009-07-10 12:10:00,26.56,26.56,26.54,26.55,26541.09589041096,11.1077,11.1077,11.0993,11.1035,26541.0959
2009-07-10 12:15:00,26.56,26.59,26.55,26.58,43236.30136986302,11.1077,11.1202,11.1035,11.116,43236.3014
2009-07-10 12:20:00,26.58,26.59,26.56,26.56,43771.40410958904,11.116,11.1202,11.1077,11.1077,43771.4041
2009-07-10 12:25:00,26.56,26.57,26.56,26.56,24614.72602739726,11.1077,11.1118,11.1077,11.1077,24614.726
2009-07-10 12:30:00,26.56,26.56,26.52,26.52,86472.60273972603,11.1077,11.1077,11.0909,11.0909,86472.6027
2009-07-10 12:35:00,26.53,26.56,26.52,26.56,59717.46575342466,11.0951,11.1077,11.0909,11.1077,59717.4658
2009-07-10 12:40:00,26.56,26.57,26.55,26.57,89897.2602739726,11.1077,11.1118,11.1035,11.1118,89897.2603
2009-07-10 12:45:00,26.56,26.6,26.56,26.57,60787.67123287671,11.1077,11.1244,11.1077,11.1118,60787.6712
2009-07-10 12:50:00,26.58,26.6,26.56,26.57,78446.06164383562,11.116,11.1244,11.1077,11.1118,78446.0616
2009-07-10 12:55:00,26.57,26.58,26.56,26.57,41952.05479452055,11.1118,11.116,11.1077,11.1118,41952.0548
2009-07-10 13:00:00,26.57,26.57,26.49,26.49,378745.7191780822,11.1118,11.1118,11.0784,11.0784,378745.7192
2009-07-10 13:05:00,26.49,26.5,26.46,26.48,162457.19178082192,11.0784,11.0826,11.0658,11.0742,162457.1918
2009-07-10 13:10:00,26.48,26.49,26.45,26.46,146083.04794520547,11.0742,11.0784,11.0616,11.0658,146083.0479
2009-07-10 13:15:00,26.46,26.52,26.45,26.52,86044.52054794521,11.0658,11.0909,11.0616,11.0909,86044.5205
2009-07-10 13:20:00,26.52,26.52,26.49,26.52,92893.83561643836,11.0909,11.0909,11.0784,11.0909,92893.8356
2009-07-10 13:25:00,26.52,26.53,26.46,26.47,106806.50684931508,11.0909,11.0951,11.0658,11.07,106806.5068
2009-07-10 13:30:00,26.47,26.49,26.46,26.49,28467.46575342465,11.07,11.0784,11.0658,11.0784,28467.4658
2009-07-10 13:35:00,26.48,26.49,26.48,26.48,40346.74657534247,11.0742,11.0784,11.0742,11.0742,40346.7466
2009-07-10 13:40:00,26.49,26.58,26.49,26.58,161386.98630136988,11.0784,11.116,11.0784,11.116,161386.9863
2009-07-10 13:45:00,26.58,26.58,26.56,26.56,84332.19178082192,11.116,11.116,11.1077,11.1077,84332.1918
2009-07-10 13:50:00,26.56,26.56,26.54,26.55,72345.8904109589,11.1077,11.1077,11.0993,11.1035,72345.8904
2009-07-10 13:55:00,26.56,26.56,26.55,26.55,37778.25342465754,11.1077,11.1077,11.1035,11.1035,37778.2534
2009-07-10 14:00:00,26.55,26.56,26.52,26.55,81870.71917808219,11.1035,11.1077,11.0909,11.1035,81870.7192
2009-07-10 14:05:00,26.55,26.59,26.54,26.59,92251.71232876711,11.1035,11.1202,11.0993,11.1202,92251.7123
2009-07-10 14:10:00,26.59,26.59,26.51,26.51,143835.61643835617,11.1202,11.1202,11.0867,11.0867,143835.6164
2009-07-10 14:15:00,26.52,26.59,26.49,26.59,470141.26712328766,11.0909,11.1202,11.0784,11.1202,470141.2671
2009-07-10 14:20:00,26.59,26.6,26.56,26.56,248394.69178082192,11.1202,11.1244,11.1077,11.1077,248394.6918
2009-07-10 14:25:00,26.57,26.57,26.54,26.57,158069.34931506848,11.1118,11.1118,11.0993,11.1118,158069.3493
2009-07-10 14:30:00,26.56,26.59,26.56,26.57,84011.1301369863,11.1077,11.1202,11.1077,11.1118,84011.1301
2009-07-10 14:35:00,26.56,26.59,26.56,26.59,40453.76712328768,11.1077,11.1202,11.1077,11.1202,40453.7671
2009-07-10 14:40:00,26.58,26.61,26.57,26.59,131100.17123287672,11.116,11.1286,11.1118,11.1202,131100.1712
2009-07-10 14:45:00,26.58,26.6,26.56,26.59,127247.43150684932,11.116,11.1244,11.1077,11.1202,127247.4315
2009-07-10 14:50:00,26.6,26.63,26.54,26.54,192101.88356164383,11.1244,11.1369,11.0993,11.0993,192101.8836
2009-07-10 14:55:00,26.54,26.56,26.53,26.56,135916.09589041097,11.0993,11.1077,11.0951,11.1077,135916.0959
2009-07-10 15:00:00,26.56,26.61,26.55,26.58,174764.55479452055,11.1077,11.1286,11.1035,11.116,174764.5548
2009-07-10 15:05:00,26.58,26.64,26.57,26.58,190175.5136986301,11.116,11.1411,11.1118,11.116,190175.5137
2009-07-10 15:10:00,26.57,26.65,26.57,26.64,118899.82876712328,11.1118,11.1453,11.1118,11.1411,118899.8288
2009-07-10 15:15:00,26.65,26.69,26.64,26.67,137842.46575342465,11.1453,11.162,11.1411,11.1537,137842.4658
2009-07-10 15:20:00,26.67,26.68,26.6,26.61,159353.59589041097,11.1537,11.1578,11.1244,11.1286,159353.5959
2009-07-10 15:25:00,26.62,26.67,26.59,26.64,232662.67123287672,11.1327,11.1537,11.1202,11.1411,232662.6712
2009-07-10 15:30:00,26.63,26.67,26.63,26.63,180971.7465753425,11.1369,11.1537,11.1369,11.1369,180971.7466
2009-07-10 15:35:00,26.63,26.69,26.61,26.67,187821.0616438356,11.1369,11.162,11.1286,11.1537,187821.0616
2009-07-10 15:40:00,26.68,26.71,26.66,26.7,239619.00684931508,11.1578,11.1704,11.1495,11.1662,239619.0068
2009-07-10 15:45:00,26.7,26.81,26.7,26.78,385059.9315068493,11.1662,11.2122,11.1662,11.1997,385059.9315
2009-07-10 15:50:00,26.78,26.79,26.7,26.71,318172.08904109587,11.1997,11.2038,11.1662,11.1704,318172.089
2009-07-10 15:55:00,26.72,26.76,26.7,26.7,485659.2465753425,11.1746,11.1913,11.1662,11.1662,485659.2466
2009-07-13 09:30:00,26.74,26.88,26.74,26.82,325021.40410958906,11.1829,11.2415,11.1829,11.2164,325021.4041
2009-07-13 09:35:00,26.81,26.89,26.8,26.81,203553.0821917808,11.2122,11.2457,11.208,11.2122,203553.0822
2009-07-13 09:40:00,26.82,26.82,26.74,26.79,216609.5890410959,11.2164,11.2164,11.1829,11.2038,216609.589
2009-07-13 09:45:00,26.8,26.82,26.71,26.74,152290.2397260274,11.208,11.2164,11.1704,11.1829,152290.2397
2009-07-13 09:50:00,26.74,26.76,26.67,26.68,139447.77397260274,11.1829,11.1913,11.1537,11.1578,139447.774
2009-07-13 09:55:00,26.69,26.71,26.65,26.67,86793.66438356164,11.162,11.1704,11.1453,11.1537,86793.6644
2009-07-13 10:00:00,26.67,26.67,26.57,26.58,177119.00684931508,11.1537,11.1537,11.1118,11.116,177119.0068
2009-07-13 10:05:00,26.59,26.63,26.56,26.6,91395.54794520549,11.1202,11.1369,11.1077,11.1244,91395.5479
2009-07-13 10:10:00,26.59,26.62,26.56,26.57,144477.7397260274,11.1202,11.1327,11.1077,11.1118,144477.7397
2009-07-13 10:15:00,26.57,26.66,26.56,26.66,193707.19178082192,11.1118,11.1495,11.1077,11.1495,193707.1918
2009-07-13 10:20:00,26.65,26.68,26.62,26.65,332084.7602739726,11.1453,11.1578,11.1327,11.1453,332084.7603
2009-07-13 10:25:00,26.65,26.72,26.63,26.71,172624.14383561644,11.1453,11.1746,11.1369,11.1704,172624.1438
2009-07-13 10:30:00,26.71,26.76,26.69,26.71,271190.0684931507,11.1704,11.1913,11.162,11.1704,271190.0685
2009-07-13 10:35:00,26.71,26.72,26.7,26.71,129173.801369863,11.1704,11.1746,11.1662,11.1704,129173.8014
2009-07-13 10:40:00,26.71,26.71,26.66,26.67,133026.54109589042,11.1704,11.1704,11.1495,11.1537,133026.5411
2009-07-13 10:45:00,26.68,26.68,26.65,26.66,111087.32876712328,11.1578,11.1578,11.1453,11.1495,111087.3288
2009-07-13 10:50:00,26.66,26.7,26.65,26.69,116331.33561643836,11.1495,11.1662,11.1453,11.162,116331.3356
2009-07-13 10:55:00,26.68,26.76,26.68,26.75,190282.5342465753,11.1578,11.1913,11.1578,11.1871,190282.5342
2009-07-13 11:00:00,26.76,26.83,26.75,26.82,254173.801369863,11.1913,11.2206,11.1871,11.2164,254173.8014
2009-07-13 11:05:00,26.83,26.83,26.82,26.82,72988.01369863014,11.2206,11.2206,11.2164,11.2164,72988.0137
2009-07-13 11:10:00,26.82,26.83,26.75,26.77,195419.5205479452,11.2164,11.2206,11.1871,11.1955,195419.5205
2009-07-13 11:15:00,26.76,26.77,26.74,26.74,47838.18493150685,11.1913,11.1955,11.1829,11.1829,47838.1849
2009-07-13 11:20:00,26.74,26.78,26.74,26.76,60573.6301369863,11.1829,11.1997,11.1829,11.1913,60573.6301
2009-07-13 11:25:00,26.76,26.82,26.76,26.81,164490.58219178082,11.1913,11.2164,11.1913,11.2122,164490.5822
2009-07-13 11:30:00,26.81,26.99,26.81,26.96,489619.0068493151,11.2122,11.2875,11.2122,11.2749,489619.0068
2009-07-13 11:35:00,26.96,27.0,26.93,26.96,227846.7465753425,11.2749,11.2917,11.2624,11.2749,227846.7466
2009-07-13 11:40:00,26.97,26.98,26.93,26.96,194563.3561643836,11.2791,11.2833,11.2624,11.2749,194563.3562
2009-07-13 11:45:00,26.96,26.98,26.94,26.98,218857.0205479452,11.2749,11.2833,11.2666,11.2833,218857.0205
2009-07-13 11:50:00,26.97,27.0,26.97,26.99,90539.38356164384,11.2791,11.2917,11.2791,11.2875,90539.3836
2009-07-13 11:55:00,26.99,26.99,26.96,26.97,54366.438356164384,11.2875,11.2875,11.2749,11.2791,54366.4384
2009-07-13 12:00:00,26.97,26.99,26.97,26.98,194349.3150684932,11.2791,11.2875,11.2791,11.2833,194349.3151
2009-07-13 12:05:00,26.98,26.99,26.98,26.99,90753.42465753424,11.2833,11.2875,11.2833,11.2875,90753.4247
2009-07-13 12:10:00,26.99,27.04,26.99,27.02,235873.2876712329,11.2875,11.3084,11.2875,11.3,235873.2877
2009-07-13 12:15:00,27.02,27.03,26.99,26.99,137200.34246575343,11.3,11.3042,11.2875,11.2875,137200.3425
2009-07-13 12:20:00,26.99,27.01,26.97,27.01,277076.19863013696,11.2875,11.2958,11.2791,11.2958,277076.1986
2009-07-13 12:25:00,27.01,27.02,26.95,26.97,186857.87671232875,11.2958,11.3,11.2708,11.2791,186857.8767
2009-07-13 12:30:00,26.98,26.98,26.96,26.96,105843.32191780822,11.2833,11.2833,11.2749,11.2749,105843.3219
2009-07-13 12:35:00,26.96,26.99,26.96,26.98,127247.43150684932,11.2749,11.2875,11.2749,11.2833,127247.4315
2009-07-13 12:40:00,26.98,26.99,26.96,26.98,202161.8150684932,11.2833,11.2875,11.2749,11.2833,202161.8151
2009-07-13 12:45:00,26.99,27.02,26.94,26.94,155393.83561643836,11.2875,11.3,11.2666,11.2666,155393.8356
2009-07-13 12:50:00,26.94,26.96,26.91,26.91,123073.6301369863,11.2666,11.2749,11.254,11.254,123073.6301
2009-07-13 12:55:00,26.91,26.92,26.91,26.91,43022.260273972606,11.254,11.2582,11.254,11.254,43022.2603
2009-07-13 13:00:00,26.92,26.97,26.91,26.94,126712.32876712328,11.2582,11.2791,11.254,11.2666,126712.3288
2009-07-13 13:05:00,26.94,26.95,26.92,26.93,70954.62328767123,11.2666,11.2708,11.2582,11.2624,70954.6233
2009-07-13 13:10:00,26.93,26.94,26.89,26.91,105843.32191780822,11.2624,11.2666,11.2457,11.254,105843.3219
2009-07-13 13:15:00,26.91,26.93,26.91,26.93,70847.60273972603,11.254,11.2624,11.254,11.2624,70847.6027
2009-07-13 13:20:00,26.93,26.96,26.92,26.95,62285.95890410959,11.2624,11.2749,11.2582,11.2708,62285.9589
2009-07-13 13:25:00,26.96,26.96,26.95,26.96,40988.8698630137,11.2749,11.2749,11.2708,11.2749,40988.8699
2009-07-13 13:30:00,26.96,26.96,26.93,26.93,60680.65068493151,11.2749,11.2749,11.2624,11.2624,60680.6507
2009-07-13 13:35:00,26.94,26.97,26.93,26.96,133240.58219178082,11.2666,11.2791,11.2624,11.2749,133240.5822
2009-07-13 13:40:00,26.96,26.96,26.95,26.95,59396.40410958904,11.2749,11.2749,11.2708,11.2708,59396.4041
2009-07-13 13:45:00,26.95,26.98,26.95,26.98,38527.39726027397,11.2708,11.2833,11.2708,11.2833,38527.3973
2009-07-13 13:50:00,26.98,26.98,26.97,26.98,41202.91095890411,11.2833,11.2833,11.2791,11.2833,41202.911
2009-07-13 13:55:00,26.98,26.99,26.96,26.97,98565.92465753424,11.2833,11.2875,11.2749,11.2791,98565.9247
2009-07-13 14:00:00,26.98,26.98,26.92,26.93,105950.34246575342,11.2833,11.2833,11.2582,11.2624,105950.3425
2009-07-13 14:05:00,26.93,26.95,26.92,26.93,92893.83561643836,11.2624,11.2708,11.2582,11.2624,92893.8356
2009-07-13 14:10:00,26.93,26.98,26.92,26.96,82084.7602739726,11.2624,11.2833,11.2582,11.2749,82084.7603
2009-07-13 14:15:00,26.97,26.99,26.96,26.99,61643.83561643836,11.2791,11.2875,11.2749,11.2875,61643.8356
2009-07-13 14:20:00,26.99,27.04,26.98,27.02,153895.54794520547,11.2875,11.3084,11.2833,11.3,153895.5479
2009-07-13 14:25:00,27.01,27.02,27.01,27.01,52333.04794520548,11.2958,11.3,11.2958,11.2958,52333.0479
2009-07-13 14:30:00,27.02,27.03,27.01,27.03,87970.8904109589,11.3,11.3042,11.2958,11.3042,87970.8904
2009-07-13 14:35:00,27.03,27.06,27.03,27.04,104130.99315068494,11.3042,11.3168,11.3042,11.3084,104130.9932
2009-07-13 14:40:00,27.04,27.06,27.02,27.06,105415.2397260274,11.3084,11.3168,11.3,11.3168,105415.2397
2009-07-13 14:45:00,27.06,27.07,27.03,27.04,98994.00684931508,11.3168,11.3209,11.3042,11.3084,98994.0068
2009-07-13 14:50:00,27.04,27.08,27.03,27.05,141053.08219178082,11.3084,11.3251,11.3042,11.3126,141053.0822
2009-07-13 14:55:00,27.06,27.12,27.04,27.08,231164.38356164383,11.3168,11.3418,11.3084,11.3251,231164.3836
2009-07-13 15:00:00,27.09,27.12,27.08,27.11,140196.91780821918,11.3293,11.3418,11.3251,11.3377,140196.9178
2009-07-13 15:05:00,27.11,27.14,27.07,27.1,259417.80821917808,11.3377,11.3502,11.3209,11.3335,259417.8082
2009-07-13 15:10:00,27.1,27.13,27.07,27.09,145761.98630136988,11.3335,11.346,11.3209,11.3293,145761.9863
2009-07-13 15:15:00,27.08,27.11,27.03,27.1,121468.32191780822,11.3251,11.3377,11.3042,11.3335,121468.3219
2009-07-13 15:20:00,27.1,27.11,27.07,27.08,151113.01369863015,11.3335,11.3377,11.3209,11.3251,151113.0137
2009-07-13 15:25:00,27.08,27.1,27.04,27.06,107662.67123287672,11.3251,11.3335,11.3084,11.3168,107662.6712
2009-07-13 15:30:00,27.07,27.13,27.05,27.09,197880.99315068487,11.3209,11.346,11.3126,11.3293,197880.9932
2009-07-13 15:35:00,27.09,27.13,27.07,27.12,184503.42465753423,11.3293,11.346,11.3209,11.3418,184503.4247
2009-07-13 15:40:00,27.13,27.16,27.11,27.16,360980.30821917806,11.346,11.3586,11.3377,11.3586,360980.3082
2009-07-13 15:45:00,27.15,27.17,27.13,27.13,277397.2602739726,11.3544,11.3628,11.346,11.346,277397.2603
2009-07-13 15:50:00,27.13,27.16,27.1,27.15,345890.41095890413,11.346,11.3586,11.3335,11.3544,345890.411
2009-07-13 15:55:00,27.15,27.17,27.11,27.16,734910.1027397261,11.3544,11.3628,11.3377,11.3586,734910.1027
2009-07-14 09:30:00,27.12,27.19,27.1,27.18,246575.34246575343,11.3418,11.3711,11.3335,11.3669,246575.3425
2009-07-14 09:35:00,27.17,27.24,27.14,27.18,246468.3219178082,11.3628,11.392,11.3502,11.3669,246468.3219
2009-07-14 09:40:00,27.19,27.22,27.04,27.08,210509.4178082192,11.3711,11.3837,11.3084,11.3251,210509.4178
2009-07-14 09:45:00,27.08,27.09,26.99,27.01,248608.7328767124,11.3251,11.3293,11.2875,11.2958,248608.7329
2009-07-14 09:50:00,27.01,27.07,26.99,27.03,208047.94520547945,11.2958,11.3209,11.2875,11.3042,208047.9452
2009-07-14 09:55:00,27.02,27.11,27.0,27.11,328660.102739726,11.3,11.3377,11.2917,11.3377,328660.1027
2009-07-14 10:00:00,27.1,27.18,27.09,27.12,203339.0410958904,11.3335,11.3669,11.3293,11.3418,203339.0411
2009-07-14 10:05:00,27.12,27.25,27.12,27.23,228809.93150684933,11.3418,11.3962,11.3418,11.3879,228809.9315
2009-07-14 10:10:00,27.22,27.23,27.19,27.2,146190.0684931507,11.3837,11.3879,11.3711,11.3753,146190.0685
2009-07-14 10:15:00,27.2,27.26,27.19,27.23,436322.77397260274,11.3753,11.4004,11.3711,11.3879,436322.774
2009-07-14 10:20:00,27.23,27.24,27.13,27.2,187500.0,11.3879,11.392,11.346,11.3753,187500.0
2009-07-14 10:25:00,27.2,27.22,27.18,27.2,298373.2876712329,11.3753,11.3837,11.3669,11.3753,298373.2877
2009-07-14 10:30:00,27.19,27.22,27.19,27.21,189640.4109589041,11.3711,11.3837,11.3711,11.3795,189640.411
2009-07-14 10:35:00,27.21,27.22,27.15,27.17,214790.2397260274,11.3795,11.3837,11.3544,11.3628,214790.2397
2009-07-14 10:40:00,27.18,27.18,27.13,27.13,140946.06164383562,11.3669,11.3669,11.346,11.346,140946.0616
2009-07-14 10:45:00,27.13,27.14,27.11,27.12,102418.66438356164,11.346,11.3502,11.3377,11.3418,102418.6644
2009-07-14 10:50:00,27.12,27.13,27.1,27.12,102739.72602739726,11.3418,11.346,11.3335,11.3418,102739.726
2009-07-14 10:55:00,27.12,27.15,27.08,27.14,143193.49315068492,11.3418,11.3544,11.3251,11.3502,143193.4932
2009-07-14 11:00:00,27.14,27.15,27.1,27.12,105415.2397260274,11.3502,11.3544,11.3335,11.3418,105415.2397
2009-07-14 11:05:00,27.12,27.16,27.11,27.13,126070.20547945204,11.3418,11.3586,11.3377,11.346,126070.2055
2009-07-14 11:10:00,27.12,27.13,27.09,27.09,97388.698630137,11.3418,11.346,11.3293,11.3293,97388.6986
2009-07-14 11:15:00,27.09,27.12,27.09,27.1,121575.34246575342,11.3293,11.3418,11.3293,11.3335,121575.3425
2009-07-14 11:20:00,27.11,27.11,27.07,27.07,76519.69178082192,11.3377,11.3377,11.3209,11.3209,76519.6918
2009-07-14 11:25:00,27.07,27.13,27.07,27.12,127568.49315068494,11.3209,11.346,11.3209,11.3418,127568.4932
2009-07-14 11:30:00,27.12,27.14,27.06,27.13,134952.9109589041,11.3418,11.3502,11.3168,11.346,134952.911
2009-07-14 11:35:00,27.13,27.17,27.13,27.15,76412.67123287672,11.346,11.3628,11.346,11.3544,76412.6712
2009-07-14 11:40:00,27.16,27.16,27.11,27.11,61964.89726027397,11.3586,11.3586,11.3377,11.3377,61964.8973
2009-07-14 11:45:00,27.11,27.12,27.05,27.08,114083.90410958904,11.3377,11.3418,11.3126,11.3251,114083.9041
2009-07-14 11:50:00,27.08,27.11,27.05,27.06,257063.3561643836,11.3251,11.3377,11.3126,11.3168,257063.3562
2009-07-14 11:55:00,27.06,27.07,27.05,27.05,153146.40410958903,11.3168,11.3209,11.3126,11.3126,153146.4041
2009-07-14 12:00:00,27.05,27.06,27.04,27.04,215753.42465753423,11.3126,11.3168,11.3084,11.3084,215753.4247
2009-07-14 12:05:00,27.05,27.07,27.04,27.05,144370.7191780822,11.3126,11.3209,11.3084,11.3126,144370.7192
2009-07-14 12:10:00,27.05,27.06,27.0,27.01,157748.2876712329,11.3126,11.3168,11.2917,11.2958,157748.2877
2009-07-14 12:15:00,27.01,27.02,26.96,26.97,182041.95205479453,11.2958,11.3,11.2749,11.2791,182041.9521
2009-07-14 12:20:00,26.98,26.98,26.93,26.96,165132.70547945207,11.2833,11.2833,11.2624,11.2749,165132.7055
2009-07-14 12:25:00,26.97,26.97,26.93,26.96,83369.00684931508,11.2791,11.2791,11.2624,11.2749,83369.0068
2009-07-14 12:30:00,26.96,26.98,26.92,26.92,103595.8904109589,11.2749,11.2833,11.2582,11.2582,103595.8904
2009-07-14 12:35:00,26.93,26.93,26.91,26.93,88505.99315068494,11.2624,11.2624,11.254,11.2624,88505.9932
2009-07-14 12:40:00,26.93,26.94,26.91,26.92,106485.44520547944,11.2624,11.2666,11.254,11.2582,106485.4452
2009-07-14 12:45:00,26.91,26.94,26.91,26.92,175085.61643835617,11.254,11.2666,11.254,11.2582,175085.6164
2009-07-14 12:50:00,26.91,26.92,26.88,26.88,108625.85616438356,11.254,11.2582,11.2415,11.2415,108625.8562
2009-07-14 12:55:00,26.89,26.9,26.85,26.85,153146.40410958903,11.2457,11.2498,11.2289,11.2289,153146.4041
2009-07-14 13:00:00,26.85,26.9,26.85,26.89,68814.21232876713,11.2289,11.2498,11.2289,11.2457,68814.2123
2009-07-14 13:05:00,26.89,26.92,26.89,26.91,228167.80821917808,11.2457,11.2582,11.2457,11.254,228167.8082
2009-07-14 13:10:00,26.91,26.94,26.9,26.93,212970.8904109589,11.254,11.2666,11.2498,11.2624,212970.8904
2009-07-14 13:15:00,26.93,26.94,26.92,26.93,221853.59589041097,11.2624,11.2666,11.2582,11.2624,221853.5959
2009-07-14 13:20:00,26.94,26.97,26.93,26.96,204409.2465753425,11.2666,11.2791,11.2624,11.2749,204409.2466
2009-07-14 13:25:00,26.97,26.99,26.96,26.98,160423.801369863,11.2791,11.2875,11.2749,11.2833,160423.8014
2009-07-14 13:30:00,26.98,26.99,26.97,26.98,126070.20547945204,11.2833,11.2875,11.2791,11.2833,126070.2055
2009-07-14 13:35:00,26.98,27.0,26.96,26.99,135595.03424657535,11.2833,11.2917,11.2749,11.2875,135595.0342
2009-07-14 13:40:00,26.99,26.99,26.94,26.97,175513.698630137,11.2875,11.2875,11.2666,11.2791,175513.6986
2009-07-14 13:45:00,26.96,26.99,26.94,26.97,135059.9315068493,11.2749,11.2875,11.2666,11.2791,135059.9315
2009-07-14 13:50:00,26.97,26.99,26.93,26.94,184503.42465753423,11.2791,11.2875,11.2624,11.2666,184503.4247
2009-07-14 13:55:00,26.94,26.99,26.93,26.99,58219.17808219178,11.2666,11.2875,11.2624,11.2875,58219.1781
2009-07-14 14:00:00,26.99,27.0,26.95,26.96,242936.64383561644,11.2875,11.2917,11.2708,11.2749,242936.6438
2009-07-14 14:05:00,26.95,26.96,26.95,26.96,44841.60958904109,11.2708,11.2749,11.2708,11.2749,44841.6096
2009-07-14 14:10:00,26.96,27.01,26.95,27.0,158711.47260273973,11.2749,11.2958,11.2708,11.2917,158711.4726
2009-07-14 14:15:00,26.99,27.02,26.99,27.01,86365.58219178082,11.2875,11.3,11.2875,11.2958,86365.5822
2009-07-14 14:20:00,27.02,27.02,26.99,26.99,61964.89726027397,11.3,11.3,11.2875,11.2875,61964.8973
2009-07-14 14:25:00,26.99,26.99,26.95,26.95,59931.50684931507,11.2875,11.2875,11.2708,11.2708,59931.5068
2009-07-14 14:30:00,26.95,26.99,26.93,26.99,97602.7397260274,11.2708,11.2875,11.2624,11.2875,97602.7397
2009-07-14 14:35:00,26.99,27.01,26.97,26.97,114511.98630136986,11.2875,11.2958,11.2791,11.2791,114511.9863
2009-07-14 14:40:00,26.97,27.01,26.96,26.97,154751.7123287671,11.2791,11.2958,11.2749,11.2791,154751.7123
2009-07-14 14:45:00,26.96,26.99,26.95,26.98,252568.49315068487,11.2749,11.2875,11.2708,11.2833,252568.4932
2009-07-14 14:50:00,26.99,26.99,26.94,26.96,115796.23287671233,11.2875,11.2875,11.2666,11.2749,115796.2329
2009-07-14 14:55:00,26.96,26.98,26.93,26.95,121896.40410958904,11.2749,11.2833,11.2624,11.2708,121896.4041
2009-07-14 15:00:00,26.95,26.99,26.93,26.99,184396.40410958903,11.2708,11.2875,11.2624,11.2875,184396.4041
2009-07-14 15:05:00,26.98,26.99,26.93,26.95,168450.34246575343,11.2833,11.2875,11.2624,11.2708,168450.3425
2009-07-14 15:10:00,26.95,27.03,26.95,27.03,211686.64383561644,11.2708,11.3042,11.2708,11.3042,211686.6438
2009-07-14 15:15:00,27.02,27.03,26.98,27.0,129922.94520547944,11.3,11.3042,11.2833,11.2917,129922.9452
2009-07-14 15:20:00,26.99,26.99,26.96,26.97,109053.93835616438,11.2875,11.2875,11.2749,11.2791,109053.9384
2009-07-14 15:25:00,26.97,27.0,26.95,26.95,112371.57534246576,11.2791,11.2917,11.2708,11.2708,112371.5753
2009-07-14 15:30:00,26.95,26.97,26.93,26.94,206442.63698630137,11.2708,11.2791,11.2624,11.2666,206442.637
2009-07-14 15:35:00,26.94,26.99,26.94,26.99,146297.0890410959,11.2666,11.2875,11.2666,11.2875,146297.089
2009-07-14 15:40:00,26.99,27.05,26.96,27.04,319670.37671232875,11.2875,11.3126,11.2749,11.3084,319670.3767
2009-07-14 15:45:00,27.05,27.06,27.03,27.03,242936.64383561644,11.3126,11.3168,11.3042,11.3042,242936.6438
2009-07-14 15:50:00,27.03,27.04,27.0,27.03,212756.84931506848,11.3042,11.3084,11.2917,11.3042,212756.8493
2009-07-14 15:55:00,27.02,27.06,27.02,27.06,329944.3493150685,11.3,11.3168,11.3,11.3168,329944.3493
2009-07-15 09:30:00,27.2,27.37,27.11,27.27,258882.70547945207,11.3753,11.4464,11.3377,11.4046,258882.7055
2009-07-15 09:35:00,27.27,27.35,27.26,27.35,246789.38356164383,11.4046,11.438,11.4004,11.438,246789.3836
2009-07-15 09:40:00,27.35,27.38,27.28,27.35,234375.0,11.438,11.4506,11.4088,11.438,234375.0
2009-07-15 09:45:00,27.35,27.41,27.32,27.34,274614.72602739726,11.438,11.4631,11.4255,11.4339,274614.726
2009-07-15 09:50:00,27.35,27.41,27.34,27.39,168985.44520547945,11.438,11.4631,11.4339,11.4548,168985.4452
2009-07-15 09:55:00,27.39,27.42,27.34,27.41,286708.0479452055,11.4548,11.4673,11.4339,11.4631,286708.0479
2009-07-15 10:00:00,27.4,27.42,27.38,27.41,192529.96575342465,11.4589,11.4673,11.4506,11.4631,192529.9658
2009-07-15 10:05:00,27.41,27.42,27.4,27.41,148223.4589041096,11.4631,11.4673,11.4589,11.4631,148223.4589
2009-07-15 10:10:00,27.41,27.42,27.38,27.4,125321.06164383562,11.4631,11.4673,11.4506,11.4589,125321.0616
2009-07-15 10:15:00,27.4,27.43,27.38,27.43,186429.794520548,11.4589,11.4715,11.4506,11.4715,186429.7945
2009-07-15 10:20:00,27.42,27.44,27.39,27.43,185466.6095890411,11.4673,11.4757,11.4548,11.4715,185466.6096
2009-07-15 10:25:00,27.43,27.5,27.42,27.49,199593.3219178082,11.4715,11.5008,11.4673,11.4966,199593.3219
2009-07-15 10:30:00,27.49,27.53,27.48,27.53,219392.12328767125,11.4966,11.5133,11.4924,11.5133,219392.1233
2009-07-15 10:35:00,27.53,27.54,27.5,27.54,116331.33561643836,11.5133,11.5175,11.5008,11.5175,116331.3356
2009-07-15 10:40:00,27.53,27.54,27.45,27.49,235338.18493150684,11.5133,11.5175,11.4799,11.4966,235338.1849
2009-07-15 10:45:00,27.49,27.52,27.49,27.5,170269.69178082192,11.4966,11.5091,11.4966,11.5008,170269.6918
2009-07-15 10:50:00,27.5,27.57,27.5,27.56,323416.09589041094,11.5008,11.53,11.5008,11.5259,323416.0959
2009-07-15 10:55:00,27.56,27.59,27.54,27.54,193600.17123287672,11.5259,11.5384,11.5175,11.5175,193600.1712
2009-07-15 11:00:00,27.54,27.59,27.54,27.58,126926.3698630137,11.5175,11.5384,11.5175,11.5342,126926.3699
2009-07-15 11:05:00,27.58,27.62,27.57,27.6,187071.9178082192,11.5342,11.551,11.53,11.5426,187071.9178
2009-07-15 11:10:00,27.59,27.6,27.57,27.58,112371.57534246576,11.5384,11.5426,11.53,11.5342,112371.5753
2009-07-15 11:15:00,27.59,27.64,27.58,27.64,140517.9794520548,11.5384,11.5593,11.5342,11.5593,140517.9795
2009-07-15 11:20:00,27.64,27.65,27.58,27.58,271297.08904109587,11.5593,11.5635,11.5342,11.5342,271297.089
2009-07-15 11:25:00,27.58,27.6,27.56,27.6,187392.9794520548,11.5342,11.5426,11.5259,11.5426,187392.9795
2009-07-15 11:30:00,27.59,27.61,27.57,27.58,192744.00684931508,11.5384,11.5468,11.53,11.5342,192744.0068
2009-07-15 11:35:00,27.57,27.58,27.57,27.58,73844.17808219178,11.53,11.5342,11.53,11.5342,73844.1781
2009-07-15 11:40:00,27.58,27.58,27.56,27.56,108411.81506849316,11.5342,11.5342,11.5259,11.5259,108411.8151
2009-07-15 11:45:00,27.57,27.57,27.54,27.55,171553.93835616438,11.53,11.53,11.5175,11.5217,171553.9384
2009-07-15 11:50:00,27.54,27.55,27.54,27.55,62178.938356164384,11.5175,11.5217,11.5175,11.5217,62178.9384
2009-07-15 11:55:00,27.55,27.55,27.54,27.54,32962.32876712329,11.5217,11.5217,11.5175,11.5175,32962.3288
2009-07-15 12:00:00,27.55,27.56,27.5,27.51,86900.68493150685,11.5217,11.5259,11.5008,11.505,86900.6849
2009-07-15 12:05:00,27.52,27.52,27.42,27.42,234267.9794520548,11.5091,11.5091,11.4673,11.4673,234267.9795
2009-07-15 12:10:00,27.42,27.47,27.42,27.46,136558.2191780822,11.4673,11.4882,11.4673,11.484,136558.2192
2009-07-15 12:15:00,27.46,27.47,27.43,27.44,241866.4383561644,11.484,11.4882,11.4715,11.4757,241866.4384
2009-07-15 12:20:00,27.44,27.46,27.43,27.46,118578.76712328767,11.4757,11.484,11.4715,11.484,118578.7671
2009-07-15 12:25:00,27.45,27.46,27.42,27.42,103488.8698630137,11.4799,11.484,11.4673,11.4673,103488.8699
2009-07-15 12:30:00,27.43,27.45,27.4,27.41,449165.2397260274,11.4715,11.4799,11.4589,11.4631,449165.2397
2009-07-15 12:35:00,27.4,27.42,27.38,27.39,309824.48630136985,11.4589,11.4673,11.4506,11.4548,309824.4863
2009-07-15 12:40:00,27.38,27.41,27.37,27.38,291095.8904109589,11.4506,11.4631,11.4464,11.4506,291095.8904
2009-07-15 12:45:00,27.38,27.4,27.37,27.4,93321.91780821918,11.4506,11.4589,11.4464,11.4589,93321.9178
2009-07-15 12:50:00,27.4,27.43,27.39,27.4,248180.65068493152,11.4589,11.4715,11.4548,11.4589,248180.6507
2009-07-15 12:55:00,27.41,27.42,27.4,27.41,64426.3698630137,11.4631,11.4673,11.4589,11.4631,64426.3699
2009-07-15 13:00:00,27.41,27.43,27.41,27.42,66459.7602739726,11.4631,11.4715,11.4631,11.4673,66459.7603
2009-07-15 13:05:00,27.43,27.46,27.42,27.42,113655.82191780822,11.4715,11.484,11.4673,11.4673,113655.8219
2009-07-15 13:10:00,27.43,27.43,27.42,27.42,52440.06849315069,11.4715,11.4715,11.4673,11.4673,52440.0685
2009-07-15 13:15:00,27.42,27.43,27.41,27.41,85509.41780821918,11.4673,11.4715,11.4631,11.4631,85509.4178
2009-07-15 13:20:00,27.41,27.44,27.41,27.43,135380.99315068492,11.4631,11.4757,11.4631,11.4715,135380.9932
2009-07-15 13:25:00,27.42,27.43,27.41,27.42,122324.48630136986,11.4673,11.4715,11.4631,11.4673,122324.4863
2009-07-15 13:30:00,27.42,27.43,27.39,27.39,220783.3904109589,11.4673,11.4715,11.4548,11.4548,220783.3904
2009-07-15 13:35:00,27.4,27.41,27.37,27.41,132491.43835616438,11.4589,11.4631,11.4464,11.4631,132491.4384
2009-07-15 13:40:00,27.41,27.42,27.38,27.39,168343.3219178082,11.4631,11.4673,11.4506,11.4548,168343.3219
2009-07-15 13:45:00,27.4,27.4,27.39,27.39,69670.37671232877,11.4589,11.4589,11.4548,11.4548,69670.3767
2009-07-15 13:50:00,27.4,27.41,27.38,27.38,202589.897260274,11.4589,11.4631,11.4506,11.4506,202589.8973
2009-07-15 13:55:00,27.39,27.42,27.38,27.41,74058.21917808219,11.4548,11.4673,11.4506,11.4631,74058.2192
2009-07-15 14:00:00,27.42,27.42,27.39,27.4,147688.35616438356,11.4673,11.4673,11.4548,11.4589,147688.3562
2009-07-15 14:05:00,27.39,27.42,27.37,27.38,430222.602739726,11.4548,11.4673,11.4464,11.4506,430222.6027
2009-07-15 14:10:00,27.38,27.38,27.32,27.35,223565.92465753423,11.4506,11.4506,11.4255,11.438,223565.9247
2009-07-15 14:15:00,27.35,27.4,27.33,27.38,208904.1095890411,11.438,11.4589,11.4297,11.4506,208904.1096
2009-07-15 14:20:00,27.38,27.46,27.37,27.43,254601.88356164383,11.4506,11.484,11.4464,11.4715,254601.8836
2009-07-15 14:25:00,27.44,27.44,27.39,27.39,104345.03424657536,11.4757,11.4757,11.4548,11.4548,104345.0342
2009-07-15 14:30:00,27.4,27.43,27.36,27.36,189961.47260273973,11.4589,11.4715,11.4422,11.4422,189961.4726
2009-07-15 14:35:00,27.37,27.39,27.31,27.33,286386.98630136985,11.4464,11.4548,11.4213,11.4297,286386.9863
2009-07-15 14:40:00,27.33,27.35,27.31,27.33,225492.294520548,11.4297,11.438,11.4213,11.4297,225492.2945
2009-07-15 14:45:00,27.33,27.37,27.32,27.35,493792.80821917806,11.4297,11.4464,11.4255,11.438,493792.8082
2009-07-15 14:50:00,27.34,27.37,27.33,27.37,161494.00684931508,11.4339,11.4464,11.4297,11.4464,161494.0068
2009-07-15 14:55:00,27.36,27.42,27.36,27.38,211365.5821917808,11.4422,11.4673,11.4422,11.4506,211365.5822
2009-07-15 15:00:00,27.37,27.42,27.36,27.4,156892.12328767125,11.4464,11.4673,11.4422,11.4589,156892.1233
2009-07-15 15:05:00,27.4,27.43,27.38,27.42,175299.65753424657,11.4589,11.4715,11.4506,11.4673,175299.6575
2009-07-15 15:10:00,27.42,27.46,27.4,27.4,322345.8904109589,11.4673,11.484,11.4589,11.4589,322345.8904
2009-07-15 15:15:00,27.4,27.43,27.4,27.41,170376.7123287671,11.4589,11.4715,11.4589,11.4631,170376.7123
2009-07-15 15:20:00,27.41,27.42,27.4,27.42,194884.4178082192,11.4631,11.4673,11.4589,11.4673,194884.4178
2009-07-15 15:25:00,27.42,27.42,27.36,27.36,212435.7876712329,11.4673,11.4673,11.4422,11.4422,212435.7877
2009-07-15 15:30:00,27.36,27.41,27.34,27.41,612478.595890411,11.4422,11.4631,11.4339,11.4631,612478.5959
2009-07-15 15:35:00,27.41,27.42,27.38,27.4,325235.44520547945,11.4631,11.4673,11.4506,11.4589,325235.4452
2009-07-15 15:40:00,27.41,27.44,27.39,27.39,487906.6780821918,11.4631,11.4757,11.4548,11.4548,487906.6781
2009-07-15 15:45:00,27.41,27.44,27.36,27.43,403788.5273972603,11.4631,11.4757,11.4422,11.4715,403788.5274
2009-07-15 15:50:00,27.43,27.47,27.4,27.46,973244.8630136986,11.4715,11.4882,11.4589,11.484,973244.863
2009-07-15 15:55:00,27.47,27.47,27.37,27.4,1173266.2671232878,11.4882,11.4882,11.4464,11.4589,1173266.2671
2009-07-16 09:30:00,27.42,27.45,27.33,27.35,331014.55479452055,11.4673,11.4799,11.4297,11.438,331014.5548
2009-07-16 09:35:00,27.35,27.36,27.28,27.28,174764.55479452055,11.438,11.4422,11.4088,11.4088,174764.5548
2009-07-16 09:40:00,27.28,27.32,27.26,27.28,249892.9794520548,11.4088,11.4255,11.4004,11.4088,249892.9795
2009-07-16 09:45:00,27.28,27.32,27.25,27.28,186643.8356164384,11.4088,11.4255,11.3962,11.4088,186643.8356
2009-07-16 09:50:00,27.28,27.3,27.25,27.27,243043.66438356164,11.4088,11.4171,11.3962,11.4046,243043.6644
2009-07-16 09:55:00,27.28,27.31,27.27,27.31,64640.41095890411,11.4088,11.4213,11.4046,11.4213,64640.411
2009-07-16 10:00:00,27.3,27.31,27.24,27.29,201947.7739726028,11.4171,11.4213,11.392,11.4129,201947.774
2009-07-16 10:05:00,27.29,27.32,27.26,27.31,182255.99315068487,11.4129,11.4255,11.4004,11.4213,182255.9932
2009-07-16 10:10:00,27.31,27.4,27.3,27.4,164918.66438356164,11.4213,11.4589,11.4171,11.4589,164918.6644
2009-07-16 10:15:00,27.4,27.43,27.39,27.43,163420.37671232875,11.4589,11.4715,11.4548,11.4715,163420.3767
2009-07-16 10:20:00,27.43,27.44,27.42,27.43,154002.5684931507,11.4715,11.4757,11.4673,11.4715,154002.5685
2009-07-16 10:25:00,27.43,27.44,27.42,27.42,195847.602739726,11.4715,11.4757,11.4673,11.4673,195847.6027
2009-07-16 10:30:00,27.43,27.44,27.4,27.42,228167.80821917808,11.4715,11.4757,11.4589,11.4673,228167.8082
2009-07-16 10:35:00,27.42,27.43,27.4,27.43,298908.3904109589,11.4673,11.4715,11.4589,11.4715,298908.3904
2009-07-16 10:40:00,27.43,27.48,27.42,27.48,288955.4794520548,11.4715,11.4924,11.4673,11.4924,288955.4795
2009-07-16 10:45:00,27.47,27.54,27.47,27.54,165239.72602739726,11.4882,11.5175,11.4882,11.5175,165239.726
2009-07-16 10:50:00,27.54,27.56,27.51,27.55,160316.7808219178,11.5175,11.5259,11.505,11.5217,160316.7808
2009-07-16 10:55:00,27.56,27.56,27.46,27.46,99315.06849315068,11.5259,11.5259,11.484,11.484,99315.0685
2009-07-16 11:00:00,27.47,27.47,27.44,27.45,121361.301369863,11.4882,11.4882,11.4757,11.4799,121361.3014
2009-07-16 11:05:00,27.45,27.48,27.44,27.44,136986.301369863,11.4799,11.4924,11.4757,11.4757,136986.3014
2009-07-16 11:10:00,27.44,27.46,27.42,27.42,157641.26712328766,11.4757,11.484,11.4673,11.4673,157641.2671
2009-07-16 11:15:00,27.42,27.42,27.39,27.4,89469.17808219178,11.4673,11.4673,11.4548,11.4589,89469.1781
2009-07-16 11:20:00,27.4,27.41,27.38,27.4,98137.84246575342,11.4589,11.4631,11.4506,11.4589,98137.8425
2009-07-16 11:25:00,27.39,27.41,27.36,27.36,206870.7191780822,11.4548,11.4631,11.4422,11.4422,206870.7192
2009-07-16 11:30:00,27.36,27.38,27.35,27.35,86365.58219178082,11.4422,11.4506,11.438,11.438,86365.5822
2009-07-16 11:35:00,27.34,27.38,27.33,27.38,90004.28082191781,11.4339,11.4506,11.4297,11.4506,90004.2808
2009-07-16 11:40:00,27.38,27.42,27.37,27.38,163848.4589041096,11.4506,11.4673,11.4464,11.4506,163848.4589
2009-07-16 11:45:00,27.38,27.38,27.33,27.34,143942.63698630137,11.4506,11.4506,11.4297,11.4339,143942.637
2009-07-16 11:50:00,27.33,27.41,27.33,27.4,72666.95205479451,11.4297,11.4631,11.4297,11.4589,72666.9521
2009-07-16 11:55:00,27.4,27.46,27.4,27.46,150042.80821917808,11.4589,11.484,11.4589,11.484,150042.8082
2009-07-16 12:00:00,27.46,27.48,27.43,27.48,63998.28767123288,11.484,11.4924,11.4715,11.4924,63998.2877
2009-07-16 12:05:00,27.48,27.49,27.47,27.48,44841.60958904109,11.4924,11.4966,11.4882,11.4924,44841.6096
2009-07-16 12:10:00,27.48,27.49,27.47,27.48,110980.30821917808,11.4924,11.4966,11.4882,11.4924,110980.3082
2009-07-16 12:15:00,27.48,27.48,27.46,27.47,53403.25342465754,11.4924,11.4924,11.484,11.4882,53403.2534
2009-07-16 12:20:00,27.46,27.47,27.46,27.47,39383.561643835616,11.484,11.4882,11.484,11.4882,39383.5616
2009-07-16 12:25:00,27.47,27.51,27.47,27.51,57363.01369863014,11.4882,11.505,11.4882,11.505,57363.0137
2009-07-16 12:30:00,27.51,27.52,27.49,27.52,87756.8493150685,11.505,11.5091,11.4966,11.5091,87756.8493
2009-07-16 12:35:00,27.52,27.52,27.5,27.51,43878.42465753425,11.5091,11.5091,11.5008,11.505,43878.4247
2009-07-16 12:40:00,27.5,27.52,27.5,27.52,48373.28767123288,11.5008,11.5091,11.5008,11.5091,48373.2877
2009-07-16 12:45:00,27.52,27.52,27.51,27.51,26327.054794520547,11.5091,11.5091,11.505,11.505,26327.0548
2009-07-16 12:50:00,27.52,27.56,27.51,27.52,160637.84246575343,11.5091,11.5259,11.505,11.5091,160637.8425
2009-07-16 12:55:00,27.53,27.53,27.47,27.47,95462.32876712328,11.5133,11.5133,11.4882,11.4882,95462.3288
2009-07-16 13:00:00,27.47,27.49,27.45,27.48,80051.3698630137,11.4882,11.4966,11.4799,11.4924,80051.3699
2009-07-16 13:05:00,27.47,27.48,27.42,27.42,89362.15753424658,11.4882,11.4924,11.4673,11.4673,89362.1575
2009-07-16 13:10:00,27.42,27.42,27.42,27.42,23544.520547945205,11.4673,11.4673,11.4673,11.4673,23544.5205
2009-07-16 13:15:00,27.42,27.46,27.42,27.44,105415.2397260274,11.4673,11.484,11.4673,11.4757,105415.2397
2009-07-16 13:20:00,27.45,27.45,27.43,27.44,59824.48630136986,11.4799,11.4799,11.4715,11.4757,59824.4863
2009-07-16 13:25:00,27.44,27.45,27.41,27.43,119863.01369863014,11.4757,11.4799,11.4631,11.4715,119863.0137
2009-07-16 13:30:00,27.44,27.44,27.4,27.4,72131.8493150685,11.4757,11.4757,11.4589,11.4589,72131.8493
2009-07-16 13:35:00,27.41,27.41,27.38,27.4,60252.56849315069,11.4631,11.4631,11.4506,11.4589,60252.5685
2009-07-16 13:40:00,27.4,27.42,27.39,27.41,66887.84246575342,11.4589,11.4673,11.4548,11.4631,66887.8425
2009-07-16 13:45:00,27.41,27.46,27.4,27.43,148651.54109589042,11.4631,11.484,11.4589,11.4715,148651.5411
2009-07-16 13:50:00,27.43,27.48,27.42,27.46,93750.0,11.4715,11.4924,11.4673,11.484,93750.0
2009-07-16 13:55:00,27.46,27.47,27.45,27.46,38848.45890410959,11.484,11.4882,11.4799,11.484,38848.4589
2009-07-16 14:00:00,27.47,27.5,27.45,27.45,104559.07534246576,11.4882,11.5008,11.4799,11.4799,104559.0753
2009-07-16 14:05:00,27.45,27.46,27.43,27.45,55757.70547945205,11.4799,11.484,11.4715,11.4799,55757.7055
2009-07-16 14:10:00,27.45,27.48,27.42,27.47,96960.61643835616,11.4799,11.4924,11.4673,11.4882,96960.6164
2009-07-16 14:15:00,27.47,27.5,27.47,27.47,71703.76712328767,11.4882,11.5008,11.4882,11.4882,71703.7671
2009-07-16 14:20:00,27.48,27.48,27.44,27.44,103809.93150684932,11.4924,11.4924,11.4757,11.4757,103809.9315
2009-07-16 14:25:00,27.44,27.49,27.44,27.47,91288.52739726027,11.4757,11.4966,11.4757,11.4882,91288.5274
2009-07-16 14:30:00,27.47,27.48,27.46,27.47,61643.83561643836,11.4882,11.4924,11.484,11.4882,61643.8356
2009-07-16 14:35:00,27.48,27.52,27.48,27.52,135702.05479452055,11.4924,11.5091,11.4924,11.5091,135702.0548
2009-07-16 14:40:00,27.52,27.52,27.49,27.5,90646.40410958904,11.5091,11.5091,11.4966,11.5008,90646.4041
2009-07-16 14:45:00,27.5,27.53,27.46,27.52,168878.42465753423,11.5008,11.5133,11.484,11.5091,168878.4247
2009-07-16 14:50:00,27.53,27.55,27.52,27.54,83583.04794520549,11.5133,11.5217,11.5091,11.5175,83583.0479
2009-07-16 14:55:00,27.55,27.55,27.51,27.51,87542.80821917808,11.5217,11.5217,11.505,11.505,87542.8082
2009-07-16 15:00:00,27.52,27.52,27.51,27.52,57363.01369863014,11.5091,11.5091,11.505,11.5091,57363.0137
2009-07-16 15:05:00,27.52,27.52,27.47,27.49,132598.4589041096,11.5091,11.5091,11.4882,11.4966,132598.4589
2009-07-16 15:10:00,27.47,27.51,27.47,27.5,115796.23287671233,11.4882,11.505,11.4882,11.5008,115796.2329
2009-07-16 15:15:00,27.51,27.52,27.48,27.5,83261.98630136986,11.505,11.5091,11.4924,11.5008,83261.9863
2009-07-16 15:20:00,27.49,27.53,27.49,27.52,149935.7876712329,11.4966,11.5133,11.4966,11.5091,149935.7877
2009-07-16 15:25:00,27.52,27.54,27.48,27.52,175406.6780821918,11.5091,11.5175,11.4924,11.5091,175406.6781
2009-07-16 15:30:00,27.51,27.53,27.5,27.52,195740.5821917808,11.505,11.5133,11.5008,11.5091,195740.5822
2009-07-16 15:35:00,27.51,27.54,27.51,27.52,339897.2602739726,11.505,11.5175,11.505,11.5091,339897.2603
2009-07-16 15:40:00,27.53,27.61,27.52,27.59,379494.8630136986,11.5133,11.5468,11.5091,11.5384,379494.863
2009-07-16 15:45:00,27.59,27.65,27.58,27.61,321489.72602739726,11.5384,11.5635,11.5342,11.5468,321489.726
2009-07-16 15:50:00,27.61,27.64,27.57,27.58,389447.77397260274,11.5468,11.5593,11.53,11.5342,389447.774
2009-07-16 15:55:00,27.58,27.58,27.54,27.56,392765.4109589041,11.5342,11.5342,11.5175,11.5259,392765.411
2009-07-17 09:30:00,27.64,27.69,27.5,27.5,2529002.56849315,11.5593,11.5802,11.5008,11.5008,2529002.5685
2009-07-17 09:35:00,27.51,27.53,27.38,27.38,148544.5205479452,11.505,11.5133,11.4506,11.4506,148544.5205
2009-07-17 09:40:00,27.39,27.43,27.36,27.39,157213.18493150684,11.4548,11.4715,11.4422,11.4548,157213.1849
2009-07-17 09:45:00,27.39,27.4,27.3,27.38,183754.2808219178,11.4548,11.4589,11.4171,11.4506,183754.2808
2009-07-17 09:50:00,27.38,27.41,27.33,27.41,93321.91780821918,11.4506,11.4631,11.4297,11.4631,93321.9178
2009-07-17 09:55:00,27.41,27.45,27.39,27.44,82405.82191780822,11.4631,11.4799,11.4548,11.4757,82405.8219
2009-07-17 10:00:00,27.45,27.45,27.41,27.42,109267.9794520548,11.4799,11.4799,11.4631,11.4673,109267.9795
2009-07-17 10:05:00,27.42,27.43,27.4,27.41,104987.15753424658,11.4673,11.4715,11.4589,11.4631,104987.1575
2009-07-17 10:10:00,27.41,27.42,27.36,27.36,139661.81506849316,11.4631,11.4673,11.4422,11.4422,139661.8151
2009-07-17 10:15:00,27.36,27.44,27.35,27.42,107341.6095890411,11.4422,11.4757,11.438,11.4673,107341.6096
2009-07-17 10:20:00,27.42,27.48,27.42,27.48,90753.42465753424,11.4673,11.4924,11.4673,11.4924,90753.4247
2009-07-17 10:25:00,27.48,27.5,27.47,27.49,94713.18493150684,11.4924,11.5008,11.4882,11.4966,94713.1849
2009-07-17 10:30:00,27.5,27.5,27.47,27.47,142658.3904109589,11.5008,11.5008,11.4882,11.4882,142658.3904
2009-07-17 10:35:00,27.47,27.48,27.44,27.44,92786.81506849316,11.4882,11.4924,11.4757,11.4757,92786.8151
2009-07-17 10:40:00,27.44,27.46,27.44,27.45,66459.7602739726,11.4757,11.484,11.4757,11.4799,66459.7603
2009-07-17 10:45:00,27.45,27.46,27.43,27.44,55436.64383561644,11.4799,11.484,11.4715,11.4757,55436.6438
2009-07-17 10:50:00,27.43,27.44,27.4,27.4,91502.56849315068,11.4715,11.4757,11.4589,11.4589,91502.5685
2009-07-17 10:55:00,27.41,27.42,27.4,27.42,48801.3698630137,11.4631,11.4673,11.4589,11.4673,48801.3699
2009-07-17 11:00:00,27.41,27.42,27.4,27.42,38955.4794520548,11.4631,11.4673,11.4589,11.4673,38955.4795
2009-07-17 11:05:00,27.41,27.44,27.41,27.43,84760.27397260274,11.4631,11.4757,11.4631,11.4715,84760.274
2009-07-17 11:10:00,27.43,27.46,27.43,27.45,89362.15753424658,11.4715,11.484,11.4715,11.4799,89362.1575
2009-07-17 11:15:00,27.45,27.49,27.44,27.49,67422.94520547945,11.4799,11.4966,11.4757,11.4966,67422.9452
2009-07-17 11:20:00,27.48,27.55,27.48,27.55,103916.95205479451,11.4924,11.5217,11.4924,11.5217,103916.9521
2009-07-17 11:25:00,27.55,27.55,27.5,27.52,113441.7808219178,11.5217,11.5217,11.5008,11.5091,113441.7808
2009-07-17 11:30:00,27.51,27.52,27.46,27.49,93214.89726027397,11.505,11.5091,11.484,11.4966,93214.8973
2009-07-17 11:35:00,27.48,27.49,27.48,27.49,27611.301369863013,11.4924,11.4966,11.4924,11.4966,27611.3014
2009-07-17 11:40:00,27.48,27.49,27.48,27.49,47731.16438356164,11.4924,11.4966,11.4924,11.4966,47731.1644
2009-07-17 11:45:00,27.48,27.49,27.44,27.44,53189.21232876712,11.4924,11.4966,11.4757,11.4757,53189.2123
2009-07-17 11:50:00,27.45,27.47,27.45,27.45,73095.03424657535,11.4799,11.4882,11.4799,11.4799,73095.0342
2009-07-17 11:55:00,27.45,27.46,27.41,27.41,122003.42465753424,11.4799,11.484,11.4631,11.4631,122003.4247
2009-07-17 12:00:00,27.41,27.45,27.4,27.44,86472.60273972603,11.4631,11.4799,11.4589,11.4757,86472.6027
2009-07-17 12:05:00,27.44,27.5,27.44,27.48,99422.0890410959,11.4757,11.5008,11.4757,11.4924,99422.089
2009-07-17 12:10:00,27.48,27.49,27.46,27.48,46232.87671232877,11.4924,11.4966,11.484,11.4924,46232.8767
2009-07-17 12:15:00,27.47,27.52,27.47,27.51,47624.14383561644,11.4882,11.5091,11.4882,11.505,47624.1438
2009-07-17 12:20:00,27.51,27.54,27.5,27.52,74058.21917808219,11.505,11.5175,11.5008,11.5091,74058.2192
2009-07-17 12:25:00,27.52,27.53,27.47,27.48,77161.81506849315,11.5091,11.5133,11.4882,11.4924,77161.8151
2009-07-17 12:30:00,27.48,27.51,27.46,27.5,85188.35616438356,11.4924,11.505,11.484,11.5008,85188.3562
2009-07-17 12:35:00,27.51,27.51,27.46,27.5,68172.0890410959,11.505,11.505,11.484,11.5008,68172.089
2009-07-17 12:40:00,27.5,27.51,27.49,27.51,39383.561643835616,11.5008,11.505,11.4966,11.505,39383.5616
2009-07-17 12:45:00,27.51,27.54,27.5,27.53,62928.08219178082,11.505,11.5175,11.5008,11.5133,62928.0822
2009-07-17 12:50:00,27.53,27.54,27.44,27.47,147902.39726027398,11.5133,11.5175,11.4757,11.4882,147902.3973
2009-07-17 12:55:00,27.48,27.48,27.46,27.47,49550.51369863014,11.4924,11.4924,11.484,11.4882,49550.5137
2009-07-17 13:00:00,27.47,27.48,27.47,27.47,42487.15753424657,11.4882,11.4924,11.4882,11.4882,42487.1575
2009-07-17 13:05:00,27.47,27.52,27.47,27.52,26969.178082191786,11.4882,11.5091,11.4882,11.5091,26969.1781
2009-07-17 13:10:00,27.52,27.53,27.46,27.46,56399.82876712329,11.5091,11.5133,11.484,11.484,56399.8288
2009-07-17 13:15:00,27.46,27.48,27.45,27.47,45269.69178082192,11.484,11.4924,11.4799,11.4882,45269.6918
2009-07-17 13:20:00,27.48,27.55,27.46,27.55,104345.03424657536,11.4924,11.5217,11.484,11.5217,104345.0342
2009-07-17 13:25:00,27.54,27.55,27.53,27.53,32213.18493150685,11.5175,11.5217,11.5133,11.5133,32213.1849
2009-07-17 13:30:00,27.53,27.59,27.53,27.59,105736.301369863,11.5133,11.5384,11.5133,11.5384,105736.3014
2009-07-17 13:35:00,27.59,27.64,27.58,27.61,163420.37671232875,11.5384,11.5593,11.5342,11.5468,163420.3767
2009-07-17 13:40:00,27.6,27.65,27.59,27.64,92679.79452054796,11.5426,11.5635,11.5384,11.5593,92679.7945
2009-07-17 13:45:00,27.64,27.65,27.56,27.59,97495.7191780822,11.5593,11.5635,11.5259,11.5384,97495.7192
2009-07-17 13:50:00,27.59,27.61,27.56,27.59,91716.6095890411,11.5384,11.5468,11.5259,11.5384,91716.6096
2009-07-17 13:55:00,27.58,27.62,27.57,27.58,72773.97260273973,11.5342,11.551,11.53,11.5342,72773.9726
2009-07-17 14:00:00,27.57,27.58,27.56,27.56,76733.73287671233,11.53,11.5342,11.5259,11.5259,76733.7329
2009-07-17 14:05:00,27.56,27.57,27.55,27.55,51369.86301369863,11.5259,11.53,11.5217,11.5217,51369.863
2009-07-17 14:10:00,27.55,27.56,27.53,27.54,77589.89726027397,11.5217,11.5259,11.5133,11.5175,77589.8973
2009-07-17 14:15:00,27.54,27.55,27.52,27.52,56506.849315068495,11.5175,11.5217,11.5091,11.5091,56506.8493
2009-07-17 14:20:00,27.52,27.56,27.52,27.56,98351.88356164384,11.5091,11.5259,11.5091,11.5259,98351.8836
2009-07-17 14:25:00,27.56,27.59,27.55,27.58,92572.77397260274,11.5259,11.5384,11.5217,11.5342,92572.774
2009-07-17 14:30:00,27.58,27.6,27.58,27.6,57684.07534246575,11.5342,11.5426,11.5342,11.5426,57684.0753
2009-07-17 14:35:00,27.59,27.6,27.58,27.58,68386.1301369863,11.5384,11.5426,11.5342,11.5342,68386.1301
2009-07-17 14:40:00,27.58,27.64,27.58,27.63,144905.8219178082,11.5342,11.5593,11.5342,11.5551,144905.8219
2009-07-17 14:45:00,27.62,27.64,27.59,27.59,79302.22602739726,11.551,11.5593,11.5384,11.5384,79302.226
2009-07-17 14:50:00,27.59,27.61,27.59,27.59,59503.42465753425,11.5384,11.5468,11.5384,11.5384,59503.4247
2009-07-17 14:55:00,27.59,27.64,27.58,27.62,142230.30821917808,11.5384,11.5593,11.5342,11.551,142230.3082
2009-07-17 15:00:00,27.63,27.64,27.62,27.63,57148.97260273973,11.5551,11.5593,11.551,11.5551,57148.9726
2009-07-17 15:05:00,27.62,27.66,27.62,27.66,200342.46575342465,11.551,11.5677,11.551,11.5677,200342.4658
2009-07-17 15:10:00,27.66,27.67,27.63,27.63,155179.79452054793,11.5677,11.5719,11.5551,11.5551,155179.7945
2009-07-17 15:15:00,27.62,27.63,27.61,27.62,98351.88356164384,11.551,11.5551,11.5468,11.551,98351.8836
2009-07-17 15:20:00,27.61,27.65,27.61,27.61,118043.66438356164,11.5468,11.5635,11.5468,11.5468,118043.6644
2009-07-17 15:25:00,27.61,27.62,27.58,27.59,86472.60273972603,11.5468,11.551,11.5342,11.5384,86472.6027
2009-07-17 15:30:00,27.58,27.59,27.56,27.57,165560.7876712329,11.5342,11.5384,11.5259,11.53,165560.7877
2009-07-17 15:35:00,27.57,27.59,27.53,27.53,247110.44520547945,11.53,11.5384,11.5133,11.5133,247110.4452
2009-07-17 15:40:00,27.53,27.56,27.52,27.54,257277.397260274,11.5133,11.5259,11.5091,11.5175,257277.3973
2009-07-17 15:45:00,27.55,27.58,27.53,27.57,295483.73287671234,11.5217,11.5342,11.5133,11.53,295483.7329
2009-07-17 15:50:00,27.57,27.65,27.57,27.62,382063.3561643836,11.53,11.5635,11.53,11.551,382063.3562
2009-07-17 15:55:00,27.62,27.68,27.6,27.66,601134.4178082192,11.551,11.576,11.5426,11.5677,601134.4178
2009-07-20 09:30:00,27.74,27.85,27.58,27.65,353595.8904109589,11.6011,11.6471,11.5342,11.5635,353595.8904
2009-07-20 09:35:00,27.65,27.71,27.65,27.69,197988.0136986301,11.5635,11.5886,11.5635,11.5802,197988.0137
2009-07-20 09:40:00,27.7,27.72,27.63,27.66,355843.3219178082,11.5844,11.5928,11.5551,11.5677,355843.3219
2009-07-20 09:45:00,27.66,27.68,27.6,27.6,276005.9931506849,11.5677,11.576,11.5426,11.5426,276005.9932
2009-07-20 09:50:00,27.61,27.65,27.56,27.58,278146.40410958906,11.5468,11.5635,11.5259,11.5342,278146.4041
2009-07-20 09:55:00,27.57,27.6,27.56,27.59,222602.7397260274,11.53,11.5426,11.5259,11.5384,222602.7397
2009-07-20 10:00:00,27.59,27.66,27.57,27.61,241759.4178082192,11.5384,11.5677,11.53,11.5468,241759.4178
2009-07-20 10:05:00,27.61,27.65,27.56,27.56,163955.4794520548,11.5468,11.5635,11.5259,11.5259,163955.4795
2009-07-20 10:10:00,27.56,27.58,27.52,27.56,201947.7739726028,11.5259,11.5342,11.5091,11.5259,201947.774
2009-07-20 10:15:00,27.56,27.63,27.56,27.62,111836.47260273973,11.5259,11.5551,11.5259,11.551,111836.4726
2009-07-20 10:20:00,27.62,27.63,27.56,27.57,157320.20547945207,11.551,11.5551,11.5259,11.53,157320.2055
2009-07-20 10:25:00,27.57,27.58,27.55,27.56,136023.11643835617,11.53,11.5342,11.5217,11.5259,136023.1164
2009-07-20 10:30:00,27.56,27.57,27.52,27.55,268193.4931506849,11.5259,11.53,11.5091,11.5217,268193.4932
2009-07-20 10:35:00,27.55,27.66,27.55,27.65,249464.897260274,11.5217,11.5677,11.5217,11.5635,249464.8973
2009-07-20 10:40:00,27.64,27.68,27.62,27.68,164490.58219178082,11.5593,11.576,11.551,11.576,164490.5822
2009-07-20 10:45:00,27.67,27.7,27.67,27.69,94392.12328767125,11.5719,11.5844,11.5719,11.5802,94392.1233
2009-07-20 10:50:00,27.69,27.72,27.69,27.71,125000.0,11.5802,11.5928,11.5802,11.5886,125000.0
2009-07-20 10:55:00,27.71,27.76,27.7,27.75,122324.48630136986,11.5886,11.6095,11.5844,11.6053,122324.4863
2009-07-20 11:00:00,27.75,27.77,27.75,27.75,78874.14383561644,11.6053,11.6137,11.6053,11.6053,78874.1438
2009-07-20 11:05:00,27.75,27.76,27.72,27.72,121468.32191780822,11.6053,11.6095,11.5928,11.5928,121468.3219
2009-07-20 11:10:00,27.72,27.75,27.72,27.73,92144.69178082192,11.5928,11.6053,11.5928,11.597,92144.6918
2009-07-20 11:15:00,27.74,27.75,27.72,27.72,55436.64383561644,11.6011,11.6053,11.5928,11.5928,55436.6438
2009-07-20 11:20:00,27.73,27.75,27.72,27.75,42380.13698630137,11.597,11.6053,11.5928,11.6053,42380.137
2009-07-20 11:25:00,27.74,27.75,27.7,27.7,158604.45205479453,11.6011,11.6053,11.5844,11.5844,158604.4521
2009-07-20 11:30:00,27.7,27.72,27.69,27.7,113227.7397260274,11.5844,11.5928,11.5802,11.5844,113227.7397
2009-07-20 11:35:00,27.7,27.7,27.65,27.68,159353.59589041097,11.5844,11.5844,11.5635,11.576,159353.5959
2009-07-20 11:40:00,27.68,27.7,27.67,27.7,47731.16438356164,11.576,11.5844,11.5719,11.5844,47731.1644
2009-07-20 11:45:00,27.7,27.72,27.7,27.7,51155.82191780822,11.5844,11.5928,11.5844,11.5844,51155.8219
2009-07-20 11:50:00,27.7,27.72,27.7,27.72,27290.2397260274,11.5844,11.5928,11.5844,11.5928,27290.2397
2009-07-20 11:55:00,27.72,27.72,27.71,27.72,19691.780821917808,11.5928,11.5928,11.5886,11.5928,19691.7808
2009-07-20 12:00:00,27.71,27.78,27.71,27.76,132919.5205479452,11.5886,11.6179,11.5886,11.6095,132919.5205
2009-07-20 12:05:00,27.76,27.78,27.75,27.77,109589.0410958904,11.6095,11.6179,11.6053,11.6137,109589.0411
2009-07-20 12:10:00,27.78,27.78,27.71,27.71,129494.86301369865,11.6179,11.6179,11.5886,11.5886,129494.863
2009-07-20 12:15:00,27.71,27.72,27.7,27.72,119434.93150684932,11.5886,11.5928,11.5844,11.5928,119434.9315
2009-07-20 12:20:00,27.71,27.73,27.71,27.72,47624.14383561644,11.5886,11.597,11.5886,11.5928,47624.1438
2009-07-20 12:25:00,27.72,27.72,27.71,27.72,30072.77397260274,11.5928,11.5928,11.5886,11.5928,30072.774
2009-07-20 12:30:00,27.73,27.75,27.71,27.72,92144.69178082192,11.597,11.6053,11.5886,11.5928,92144.6918
2009-07-20 12:35:00,27.71,27.74,27.71,27.74,39918.66438356164,11.5886,11.6011,11.5886,11.6011,39918.6644
2009-07-20 12:40:00,27.73,27.75,27.73,27.75,40667.808219178085,11.597,11.6053,11.597,11.6053,40667.8082
2009-07-20 12:45:00,27.74,27.75,27.71,27.72,71596.74657534246,11.6011,11.6053,11.5886,11.5928,71596.7466
2009-07-20 12:50:00,27.72,27.72,27.71,27.72,27611.301369863013,11.5928,11.5928,11.5886,11.5928,27611.3014
2009-07-20 12:55:00,27.71,27.73,27.71,27.72,60466.60958904109,11.5886,11.597,11.5886,11.5928,60466.6096
2009-07-20 13:00:00,27.72,27.74,27.71,27.71,119541.95205479451,11.5928,11.6011,11.5886,11.5886,119541.9521
2009-07-20 13:05:00,27.71,27.74,27.71,27.71,59824.48630136986,11.5886,11.6011,11.5886,11.5886,59824.4863
2009-07-20 13:10:00,27.72,27.73,27.71,27.73,79730.30821917808,11.5928,11.597,11.5886,11.597,79730.3082
2009-07-20 13:15:00,27.72,27.74,27.71,27.72,78981.16438356164,11.5928,11.6011,11.5886,11.5928,78981.1644
2009-07-20 13:20:00,27.73,27.73,27.72,27.73,42059.07534246575,11.597,11.597,11.5928,11.597,42059.0753
2009-07-20 13:25:00,27.73,27.73,27.72,27.73,60680.65068493151,11.597,11.597,11.5928,11.597,60680.6507
2009-07-20 13:30:00,27.73,27.75,27.72,27.74,95462.32876712328,11.597,11.6053,11.5928,11.6011,95462.3288
2009-07-20 13:35:00,27.74,27.75,27.71,27.73,120612.15753424658,11.6011,11.6053,11.5886,11.597,120612.1575
2009-07-20 13:40:00,27.73,27.74,27.71,27.71,50192.63698630137,11.597,11.6011,11.5886,11.5886,50192.637
2009-07-20 13:45:00,27.71,27.75,27.71,27.73,78125.0,11.5886,11.6053,11.5886,11.597,78125.0
2009-07-20 13:50:00,27.73,27.75,27.73,27.73,60680.65068493151,11.597,11.6053,11.597,11.597,60680.6507
2009-07-20 13:55:00,27.73,27.76,27.73,27.75,45590.75342465754,11.597,11.6095,11.597,11.6053,45590.7534
2009-07-20 14:00:00,27.75,27.76,27.74,27.75,64105.308219178085,11.6053,11.6095,11.6011,11.6053,64105.3082
2009-07-20 14:05:00,27.75,27.78,27.75,27.77,56399.82876712329,11.6053,11.6179,11.6053,11.6137,56399.8288
2009-07-20 14:10:00,27.78,27.82,27.77,27.79,162992.29452054793,11.6179,11.6346,11.6137,11.622,162992.2945
2009-07-20 14:15:00,27.78,27.82,27.78,27.81,47303.08219178082,11.6179,11.6346,11.6179,11.6304,47303.0822
2009-07-20 14:20:00,27.81,27.82,27.79,27.8,55222.602739726026,11.6304,11.6346,11.622,11.6262,55222.6027
2009-07-20 14:25:00,27.79,27.8,27.74,27.74,123180.6506849315,11.622,11.6262,11.6011,11.6011,123180.6507
2009-07-20 14:30:00,27.74,27.79,27.74,27.79,88827.05479452055,11.6011,11.622,11.6011,11.622,88827.0548
2009-07-20 14:35:00,27.79,27.8,27.76,27.76,101027.39726027397,11.622,11.6262,11.6095,11.6095,101027.3973
2009-07-20 14:40:00,27.76,27.8,27.75,27.79,109696.06164383562,11.6095,11.6262,11.6053,11.622,109696.0616
2009-07-20 14:45:00,27.79,27.81,27.78,27.79,159353.59589041097,11.622,11.6304,11.6179,11.622,159353.5959
2009-07-20 14:50:00,27.8,27.8,27.75,27.75,56934.93150684932,11.6262,11.6262,11.6053,11.6053,56934.9315
2009-07-20 14:55:00,27.75,27.77,27.75,27.76,44520.54794520548,11.6053,11.6137,11.6053,11.6095,44520.5479
2009-07-20 15:00:00,27.76,27.8,27.75,27.78,353060.7876712329,11.6095,11.6262,11.6053,11.6179,353060.7877
2009-07-20 15:05:00,27.78,27.84,27.77,27.82,133561.64383561644,11.6179,11.643,11.6137,11.6346,133561.6438
2009-07-20 15:10:00,27.83,27.84,27.8,27.82,148651.54109589042,11.6388,11.643,11.6262,11.6346,148651.5411
2009-07-20 15:15:00,27.81,27.82,27.76,27.76,105522.2602739726,11.6304,11.6346,11.6095,11.6095,105522.2603
2009-07-20 15:20:00,27.76,27.8,27.76,27.79,88077.9109589041,11.6095,11.6262,11.6095,11.622,88077.911
2009-07-20 15:25:00,27.8,27.82,27.74,27.77,224422.0890410959,11.6262,11.6346,11.6011,11.6137,224422.089
2009-07-20 15:30:00,27.77,27.79,27.76,27.79,87221.74657534246,11.6137,11.622,11.6095,11.622,87221.7466
2009-07-20 15:35:00,27.78,27.79,27.76,27.78,186536.8150684932,11.6179,11.622,11.6095,11.6179,186536.8151
2009-07-20 15:40:00,27.79,27.81,27.74,27.75,238762.84246575343,11.622,11.6304,11.6011,11.6053,238762.8425
2009-07-20 15:45:00,27.76,27.82,27.73,27.8,295697.77397260274,11.6095,11.6346,11.597,11.6262,295697.774
2009-07-20 15:50:00,27.81,27.83,27.79,27.81,230736.301369863,11.6304,11.6388,11.622,11.6304,230736.3014
2009-07-20 15:55:00,27.81,27.81,27.75,27.78,511344.1780821918,11.6304,11.6304,11.6053,11.6179,511344.1781
2009-07-21 09:30:00,28.01,28.03,27.94,27.99,327482.87671232875,11.7141,11.7224,11.6848,11.7057,327482.8767
2009-07-21 09:35:00,27.99,28.0,27.95,27.99,198095.0342465753,11.7057,11.7099,11.689,11.7057,198095.0342
2009-07-21 09:40:00,27.99,28.03,27.96,28.0,296446.9178082192,11.7057,11.7224,11.6931,11.7099,296446.9178
2009-07-21 09:45:00,28.0,28.08,27.99,28.03,362692.6369863014,11.7099,11.7433,11.7057,11.7224,362692.637
2009-07-21 09:50:00,28.03,28.08,28.01,28.08,204944.34931506848,11.7224,11.7433,11.7141,11.7433,204944.3493
2009-07-21 09:55:00,28.08,28.13,28.06,28.06,119434.93150684932,11.7433,11.7642,11.735,11.735,119434.9315
2009-07-21 10:00:00,28.06,28.11,27.95,27.96,224743.15068493152,11.735,11.7559,11.689,11.6931,224743.1507
2009-07-21 10:05:00,27.96,28.05,27.96,28.04,141374.14383561644,11.6931,11.7308,11.6931,11.7266,141374.1438
2009-07-21 10:10:00,28.05,28.05,27.94,27.97,158069.34931506848,11.7308,11.7308,11.6848,11.6973,158069.3493
2009-07-21 10:15:00,27.97,28.05,27.96,28.04,187821.0616438356,11.6973,11.7308,11.6931,11.7266,187821.0616
2009-07-21 10:20:00,28.04,28.1,28.03,28.09,157320.20547945207,11.7266,11.7517,11.7224,11.7475,157320.2055
2009-07-21 10:25:00,28.1,28.12,28.05,28.1,147367.29452054793,11.7517,11.7601,11.7308,11.7517,147367.2945
2009-07-21 10:30:00,28.1,28.13,28.1,28.13,157213.18493150684,11.7517,11.7642,11.7517,11.7642,157213.1849
2009-07-21 10:35:00,28.13,28.17,28.13,28.16,176048.801369863,11.7642,11.781,11.7642,11.7768,176048.8014
2009-07-21 10:40:00,28.16,28.21,28.15,28.19,177333.04794520547,11.7768,11.7977,11.7726,11.7893,177333.0479
2009-07-21 10:45:00,28.2,28.23,28.15,28.2,332940.9246575342,11.7935,11.8061,11.7726,11.7935,332940.9247
2009-07-21 10:50:00,28.2,28.21,28.16,28.16,124143.83561643836,11.7935,11.7977,11.7768,11.7768,124143.8356
2009-07-21 10:55:00,28.17,28.24,28.16,28.21,291738.0136986301,11.781,11.8102,11.7768,11.7977,291738.0137
2009-07-21 11:00:00,28.21,28.24,28.2,28.24,109267.9794520548,11.7977,11.8102,11.7935,11.8102,109267.9795
2009-07-21 11:05:00,28.24,28.27,28.23,28.27,214683.2191780822,11.8102,11.8228,11.8061,11.8228,214683.2192
2009-07-21 11:10:00,28.27,28.27,28.26,28.27,165774.82876712328,11.8228,11.8228,11.8186,11.8228,165774.8288
2009-07-21 11:15:00,28.27,28.29,28.26,28.29,177761.1301369863,11.8228,11.8312,11.8186,11.8312,177761.1301
2009-07-21 11:20:00,28.29,28.32,28.28,28.29,177761.1301369863,11.8312,11.8437,11.827,11.8312,177761.1301
2009-07-21 11:25:00,28.3,28.34,28.29,28.33,221104.45205479453,11.8353,11.8521,11.8312,11.8479,221104.4521
2009-07-21 11:30:00,28.34,28.34,28.29,28.33,236194.34931506848,11.8521,11.8521,11.8312,11.8479,236194.3493
2009-07-21 11:35:00,28.33,28.38,28.33,28.37,210188.3561643836,11.8479,11.8688,11.8479,11.8646,210188.3562
2009-07-21 11:40:00,28.37,28.38,28.29,28.31,245826.198630137,11.8646,11.8688,11.8312,11.8395,245826.1986
2009-07-21 11:45:00,28.3,28.33,28.27,28.27,275149.8287671233,11.8353,11.8479,11.8228,11.8228,275149.8288
2009-07-21 11:50:00,28.27,28.29,28.27,28.29,177333.04794520547,11.8228,11.8312,11.8228,11.8312,177333.0479
2009-07-21 11:55:00,28.29,28.29,28.22,28.26,182791.09589041097,11.8312,11.8312,11.8019,11.8186,182791.0959
2009-07-21 12:00:00,28.25,28.27,28.22,28.27,170697.77397260274,11.8144,11.8228,11.8019,11.8228,170697.774
2009-07-21 12:05:00,28.26,28.3,28.26,28.29,190710.61643835617,11.8186,11.8353,11.8186,11.8312,190710.6164
2009-07-21 12:10:00,28.3,28.34,28.3,28.31,238655.8219178082,11.8353,11.8521,11.8353,11.8395,238655.8219
2009-07-21 12:15:00,28.32,28.32,28.25,28.29,205372.43150684933,11.8437,11.8437,11.8144,11.8312,205372.4315
2009-07-21 12:20:00,28.29,28.29,28.27,28.27,94927.22602739726,11.8312,11.8312,11.8228,11.8228,94927.226
2009-07-21 12:25:00,28.27,28.3,28.27,28.29,63463.18493150685,11.8228,11.8353,11.8228,11.8312,63463.1849
2009-07-21 12:30:00,28.29,28.31,28.27,28.27,116973.4589041096,11.8312,11.8395,11.8228,11.8228,116973.4589
2009-07-21 12:35:00,28.27,28.28,28.23,28.28,139233.73287671234,11.8228,11.827,11.8061,11.827,139233.7329
2009-07-21 12:40:00,28.28,28.28,28.26,28.26,57684.07534246575,11.827,11.827,11.8186,11.8186,57684.0753
2009-07-21 12:45:00,28.26,28.28,28.25,28.27,112264.55479452056,11.8186,11.827,11.8144,11.8228,112264.5548
2009-07-21 12:50:00,28.27,28.28,28.21,28.21,118685.78767123289,11.8228,11.827,11.7977,11.7977,118685.7877
2009-07-21 12:55:00,28.2,28.22,28.19,28.2,169092.46575342465,11.7935,11.8019,11.7893,11.7935,169092.4658
2009-07-21 13:00:00,28.21,28.22,28.18,28.19,108625.85616438356,11.7977,11.8019,11.7852,11.7893,108625.8562
2009-07-21 13:05:00,28.19,28.19,28.13,28.19,142230.30821917808,11.7893,11.7893,11.7642,11.7893,142230.3082
2009-07-21 13:10:00,28.19,28.2,28.16,28.16,78981.16438356164,11.7893,11.7935,11.7768,11.7768,78981.1644
2009-07-21 13:15:00,28.17,28.2,28.16,28.19,44627.56849315069,11.781,11.7935,11.7768,11.7893,44627.5685
2009-07-21 13:20:00,28.2,28.23,28.19,28.23,68493.1506849315,11.7935,11.8061,11.7893,11.8061,68493.1507
2009-07-21 13:25:00,28.22,28.24,28.2,28.23,105415.2397260274,11.8019,11.8102,11.7935,11.8061,105415.2397
2009-07-21 13:30:00,28.23,28.24,28.2,28.22,97174.65753424658,11.8061,11.8102,11.7935,11.8019,97174.6575
2009-07-21 13:35:00,28.22,28.24,28.2,28.21,129494.86301369865,11.8019,11.8102,11.7935,11.7977,129494.863
2009-07-21 13:40:00,28.21,28.26,28.21,28.25,86365.58219178082,11.7977,11.8186,11.7977,11.8144,86365.5822
2009-07-21 13:45:00,28.25,28.27,28.24,28.26,100813.35616438356,11.8144,11.8228,11.8102,11.8186,100813.3562
2009-07-21 13:50:00,28.25,28.26,28.2,28.21,152183.2191780822,11.8144,11.8186,11.7935,11.7977,152183.2192
2009-07-21 13:55:00,28.2,28.22,28.2,28.21,79302.22602739726,11.7935,11.8019,11.7935,11.7977,79302.226
2009-07-21 14:00:00,28.21,28.22,28.16,28.17,113762.84246575342,11.7977,11.8019,11.7768,11.781,113762.8425
2009-07-21 14:05:00,28.17,28.19,28.16,28.19,65175.51369863014,11.781,11.7893,11.7768,11.7893,65175.5137
2009-07-21 14:10:00,28.19,28.21,28.18,28.21,151541.09589041097,11.7893,11.7977,11.7852,11.7977,151541.0959
2009-07-21 14:15:00,28.21,28.21,28.16,28.18,90111.301369863,11.7977,11.7977,11.7768,11.7852,90111.3014
2009-07-21 14:20:00,28.18,28.19,28.16,28.18,55222.602739726026,11.7852,11.7893,11.7768,11.7852,55222.6027
2009-07-21 14:25:00,28.17,28.2,28.13,28.18,113976.88356164384,11.781,11.7935,11.7642,11.7852,113976.8836
2009-07-21 14:30:00,28.17,28.23,28.15,28.15,152825.34246575343,11.781,11.8061,11.7726,11.7726,152825.3425
2009-07-21 14:35:00,28.15,28.25,28.15,28.22,89469.17808219178,11.7726,11.8144,11.7726,11.8019,89469.1781
2009-07-21 14:40:00,28.23,28.23,28.18,28.21,69563.35616438356,11.8061,11.8061,11.7852,11.7977,69563.3562
2009-07-21 14:45:00,28.22,28.26,28.21,28.25,104987.15753424658,11.8019,11.8186,11.7977,11.8144,104987.1575
2009-07-21 14:50:00,28.24,28.28,28.24,28.27,87649.82876712328,11.8102,11.827,11.8102,11.8228,87649.8288
2009-07-21 14:55:00,28.27,28.27,28.25,28.27,87435.78767123287,11.8228,11.8228,11.8144,11.8228,87435.7877
2009-07-21 15:00:00,28.27,28.28,28.21,28.23,119006.8493150685,11.8228,11.827,11.7977,11.8061,119006.8493
2009-07-21 15:05:00,28.23,28.26,28.23,28.24,100492.29452054796,11.8061,11.8186,11.8061,11.8102,100492.2945
2009-07-21 15:10:00,28.25,28.27,28.23,28.23,78660.10273972603,11.8144,11.8228,11.8061,11.8061,78660.1027
2009-07-21 15:15:00,28.22,28.29,28.22,28.29,125642.12328767125,11.8019,11.8312,11.8019,11.8312,125642.1233
2009-07-21 15:20:00,28.28,28.29,28.24,28.25,92893.83561643836,11.827,11.8312,11.8102,11.8144,92893.8356
2009-07-21 15:25:00,28.26,28.27,28.19,28.2,763805.6506849315,11.8186,11.8228,11.7893,11.7935,763805.6507
2009-07-21 15:30:00,28.2,28.21,28.17,28.2,171553.93835616438,11.7935,11.7977,11.781,11.7935,171553.9384
2009-07-21 15:35:00,28.2,28.22,28.19,28.2,148437.5,11.7935,11.8019,11.7893,11.7935,148437.5
2009-07-21 15:40:00,28.19,28.27,28.18,28.24,281678.08219178085,11.7893,11.8228,11.7852,11.8102,281678.0822
2009-07-21 15:45:00,28.24,28.24,28.16,28.18,339041.09589041094,11.8102,11.8102,11.7768,11.7852,339041.0959
2009-07-21 15:50:00,28.17,28.27,28.17,28.26,379066.7808219178,11.781,11.8228,11.781,11.8186,379066.7808
2009-07-21 15:55:00,28.26,28.32,28.25,28.32,743471.7465753425,11.8186,11.8437,11.8144,11.8437,743471.7466
2009-07-22 09:30:00,28.35,28.41,28.26,28.3,366652.397260274,11.8562,11.8813,11.8186,11.8353,366652.3973
2009-07-22 09:35:00,28.33,28.41,28.28,28.4,210723.4589041096,11.8479,11.8813,11.827,11.8772,210723.4589
2009-07-22 09:40:00,28.38,28.42,28.35,28.35,133561.64383561644,11.8688,11.8855,11.8562,11.8562,133561.6438
2009-07-22 09:45:00,28.35,28.41,28.34,28.39,183754.2808219178,11.8562,11.8813,11.8521,11.873,183754.2808
2009-07-22 09:50:00,28.4,28.41,28.34,28.37,263698.6301369863,11.8772,11.8813,11.8521,11.8646,263698.6301
2009-07-22 09:55:00,28.38,28.49,28.35,28.44,350706.3356164384,11.8688,11.9148,11.8562,11.8939,350706.3356
2009-07-22 10:00:00,28.45,28.5,28.42,28.48,426583.90410958906,11.8981,11.919,11.8855,11.9106,426583.9041
2009-07-22 10:05:00,28.48,28.56,28.47,28.55,270440.9246575342,11.9106,11.9441,11.9064,11.9399,270440.9247
2009-07-22 10:10:00,28.55,28.58,28.51,28.52,244863.0136986301,11.9399,11.9524,11.9232,11.9273,244863.0137
2009-07-22 10:15:00,28.51,28.54,28.46,28.49,167273.11643835617,11.9232,11.9357,11.9023,11.9148,167273.1164
2009-07-22 10:20:00,28.49,28.55,28.49,28.52,206656.6780821918,11.9148,11.9399,11.9148,11.9273,206656.6781
2009-07-22 10:25:00,28.52,28.56,28.49,28.51,128424.65753424658,11.9273,11.9441,11.9148,11.9232,128424.6575
2009-07-22 10:30:00,28.51,28.53,28.43,28.44,143835.61643835617,11.9232,11.9315,11.8897,11.8939,143835.6164
2009-07-22 10:35:00,28.45,28.45,28.41,28.42,108411.81506849316,11.8981,11.8981,11.8813,11.8855,108411.8151
2009-07-22 10:40:00,28.42,28.44,28.39,28.41,155928.93835616438,11.8855,11.8939,11.873,11.8813,155928.9384
2009-07-22 10:45:00,28.4,28.48,28.4,28.48,182470.0342465753,11.8772,11.9106,11.8772,11.9106,182470.0342
2009-07-22 10:50:00,28.48,28.5,28.45,28.47,95141.26712328767,11.9106,11.919,11.8981,11.9064,95141.2671
2009-07-22 10:55:00,28.47,28.51,28.43,28.45,103167.80821917808,11.9064,11.9232,11.8897,11.8981,103167.8082
2009-07-22 11:00:00,28.46,28.48,28.42,28.47,135273.97260273973,11.9023,11.9106,11.8855,11.9064,135273.9726
2009-07-22 11:05:00,28.47,28.47,28.42,28.46,95034.24657534246,11.9064,11.9064,11.8855,11.9023,95034.2466
2009-07-22 11:10:00,28.47,28.48,28.42,28.45,68921.23287671233,11.9064,11.9106,11.8855,11.8981,68921.2329
2009-07-22 11:15:00,28.45,28.46,28.43,28.44,98886.98630136986,11.8981,11.9023,11.8897,11.8939,98886.9863
2009-07-22 11:20:00,28.44,28.45,28.36,28.37,193386.1301369863,11.8939,11.8981,11.8604,11.8646,193386.1301
2009-07-22 11:25:00,28.37,28.38,28.34,28.34,148758.56164383562,11.8646,11.8688,11.8521,11.8521,148758.5616
2009-07-22 11:30:00,28.34,28.36,28.31,28.33,118043.66438356164,11.8521,11.8604,11.8395,11.8479,118043.6644
2009-07-22 11:35:00,28.34,28.34,28.28,28.28,127889.55479452056,11.8521,11.8521,11.827,11.827,127889.5548
2009-07-22 11:40:00,28.28,28.32,28.27,28.31,99422.0890410959,11.827,11.8437,11.8228,11.8395,99422.089
2009-07-22 11:45:00,28.3,28.31,28.26,28.27,158069.34931506848,11.8353,11.8395,11.8186,11.8228,158069.3493
2009-07-22 11:50:00,28.27,28.27,28.26,28.26,71061.64383561644,11.8228,11.8228,11.8186,11.8186,71061.6438
2009-07-22 11:55:00,28.27,28.35,28.26,28.33,105094.17808219178,11.8228,11.8562,11.8186,11.8479,105094.1781
2009-07-22 12:00:00,28.34,28.41,28.33,28.41,54901.54109589041,11.8521,11.8813,11.8479,11.8813,54901.5411
2009-07-22 12:05:00,28.41,28.41,28.36,28.37,54580.4794520548,11.8813,11.8813,11.8604,11.8646,54580.4795
2009-07-22 12:10:00,28.37,28.37,28.34,28.34,98779.96575342468,11.8646,11.8646,11.8521,11.8521,98779.9658
2009-07-22 12:15:00,28.34,28.36,28.31,28.32,56399.82876712329,11.8521,11.8604,11.8395,11.8437,56399.8288
2009-07-22 12:20:00,28.32,28.41,28.31,28.41,63356.16438356164,11.8437,11.8813,11.8395,11.8813,63356.1644
2009-07-22 12:25:00,28.41,28.46,28.4,28.42,80693.49315068494,11.8813,11.9023,11.8772,11.8855,80693.4932
2009-07-22 12:30:00,28.42,28.43,28.42,28.43,23972.602739726022,11.8855,11.8897,11.8855,11.8897,23972.6027
2009-07-22 12:35:00,28.43,28.44,28.4,28.4,90111.301369863,11.8897,11.8939,11.8772,11.8772,90111.3014
2009-07-22 12:40:00,28.4,28.44,28.39,28.41,61429.79452054795,11.8772,11.8939,11.873,11.8813,61429.7945
2009-07-22 12:45:00,28.41,28.45,28.38,28.42,97281.67808219178,11.8813,11.8981,11.8688,11.8855,97281.6781
2009-07-22 12:50:00,28.43,28.45,28.42,28.42,49550.51369863014,11.8897,11.8981,11.8855,11.8855,49550.5137
2009-07-22 12:55:00,28.42,28.45,28.41,28.44,84439.21232876713,11.8855,11.8981,11.8813,11.8939,84439.2123
2009-07-22 13:00:00,28.45,28.47,28.39,28.39,102739.72602739726,11.8981,11.9064,11.873,11.873,102739.726
2009-07-22 13:05:00,28.4,28.43,28.39,28.43,60787.67123287671,11.8772,11.8897,11.873,11.8897,60787.6712
2009-07-22 13:10:00,28.43,28.43,28.4,28.41,43343.32191780822,11.8897,11.8897,11.8772,11.8813,43343.3219
2009-07-22 13:15:00,28.41,28.44,28.37,28.42,1137093.321917808,11.8813,11.8939,11.8646,11.8855,1137093.3219
2009-07-22 13:20:00,28.42,28.42,28.37,28.4,178082.19178082192,11.8855,11.8855,11.8646,11.8772,178082.1918
2009-07-22 13:25:00,28.39,28.4,28.37,28.4,75663.52739726027,11.873,11.8772,11.8646,11.8772,75663.5274
2009-07-22 13:30:00,28.39,28.41,28.37,28.4,66245.71917808219,11.873,11.8813,11.8646,11.8772,66245.7192
2009-07-22 13:35:00,28.4,28.4,28.37,28.38,106485.44520547944,11.8772,11.8772,11.8646,11.8688,106485.4452
2009-07-22 13:40:00,28.37,28.39,28.34,28.35,97816.7808219178,11.8646,11.873,11.8521,11.8562,97816.7808
2009-07-22 13:45:00,28.35,28.39,28.34,28.37,108839.89726027397,11.8562,11.873,11.8521,11.8646,108839.8973
2009-07-22 13:50:00,28.37,28.38,28.35,28.37,118792.80821917808,11.8646,11.8688,11.8562,11.8646,118792.8082
2009-07-22 13:55:00,28.36,28.38,28.36,28.37,120826.198630137,11.8604,11.8688,11.8604,11.8646,120826.1986
2009-07-22 14:00:00,28.38,28.41,28.34,28.35,153146.40410958903,11.8688,11.8813,11.8521,11.8562,153146.4041
2009-07-22 14:05:00,28.35,28.36,28.32,28.34,62392.9794520548,11.8562,11.8604,11.8437,11.8521,62392.9795
2009-07-22 14:10:00,28.35,28.37,28.33,28.36,91395.54794520549,11.8562,11.8646,11.8479,11.8604,91395.5479
2009-07-22 14:15:00,28.36,28.37,28.33,28.35,122966.6095890411,11.8604,11.8646,11.8479,11.8562,122966.6096
2009-07-22 14:20:00,28.35,28.36,28.29,28.31,200235.44520547945,11.8562,11.8604,11.8312,11.8395,200235.4452
2009-07-22 14:25:00,28.31,28.36,28.29,28.33,100492.29452054796,11.8395,11.8604,11.8312,11.8479,100492.2945
2009-07-22 14:30:00,28.32,28.38,28.32,28.37,155500.85616438356,11.8437,11.8688,11.8437,11.8646,155500.8562
2009-07-22 14:35:00,28.38,28.39,28.35,28.39,87863.8698630137,11.8688,11.873,11.8562,11.873,87863.8699
2009-07-22 14:40:00,28.39,28.42,28.36,28.37,126819.3493150685,11.873,11.8855,11.8604,11.8646,126819.3493
2009-07-22 14:45:00,28.37,28.37,28.36,28.37,27076.198630136987,11.8646,11.8646,11.8604,11.8646,27076.1986
2009-07-22 14:50:00,28.37,28.42,28.36,28.37,109589.0410958904,11.8646,11.8855,11.8604,11.8646,109589.0411
2009-07-22 14:55:00,28.38,28.4,28.36,28.38,103274.82876712328,11.8688,11.8772,11.8604,11.8688,103274.8288
2009-07-22 15:00:00,28.39,28.42,28.37,28.37,108518.83561643836,11.873,11.8855,11.8646,11.8646,108518.8356
2009-07-22 15:05:00,28.38,28.38,28.31,28.32,385380.9931506849,11.8688,11.8688,11.8395,11.8437,385380.9932
2009-07-22 15:10:00,28.32,28.32,28.28,28.28,181506.84931506848,11.8437,11.8437,11.827,11.827,181506.8493
2009-07-22 15:15:00,28.28,28.29,28.24,28.24,115475.17123287672,11.827,11.8312,11.8102,11.8102,115475.1712
2009-07-22 15:20:00,28.24,28.26,28.21,28.21,303617.294520548,11.8102,11.8186,11.7977,11.7977,303617.2945
2009-07-22 15:25:00,28.22,28.22,28.18,28.21,278467.4657534247,11.8019,11.8019,11.7852,11.7977,278467.4658
2009-07-22 15:30:00,28.2,28.23,28.18,28.19,305115.58219178085,11.7935,11.8061,11.7852,11.7893,305115.5822
2009-07-22 15:35:00,28.19,28.19,28.13,28.15,367722.602739726,11.7893,11.7893,11.7642,11.7726,367722.6027
2009-07-22 15:40:00,28.15,28.15,28.11,28.15,458583.0479452055,11.7726,11.7726,11.7559,11.7726,458583.0479
2009-07-22 15:45:00,28.15,28.2,28.11,28.11,329837.3287671233,11.7726,11.7935,11.7559,11.7559,329837.3288
2009-07-22 15:50:00,28.12,28.14,28.1,28.13,585081.3356164384,11.7601,11.7684,11.7517,11.7642,585081.3356
2009-07-22 15:55:00,28.13,28.16,28.1,28.13,1120505.1369863013,11.7642,11.7768,11.7517,11.7642,1120505.137
2009-07-23 09:30:00,28.42,28.47,28.27,28.44,271618.1506849315,11.8855,11.9064,11.8228,11.8939,271618.1507
2009-07-23 09:35:00,28.44,28.47,28.36,28.45,216823.6301369863,11.8939,11.9064,11.8604,11.8981,216823.6301
2009-07-23 09:40:00,28.45,28.52,28.42,28.52,219071.0616438356,11.8981,11.9273,11.8855,11.9273,219071.0616
2009-07-23 09:45:00,28.52,28.55,28.48,28.51,260809.0753424657,11.9273,11.9399,11.9106,11.9232,260809.0753
2009-07-23 09:50:00,28.5,28.57,28.49,28.56,246147.2602739726,11.919,11.9483,11.9148,11.9441,246147.2603
2009-07-23 09:55:00,28.57,28.7,28.56,28.68,350492.294520548,11.9483,12.0026,11.9441,11.9943,350492.2945
2009-07-23 10:00:00,28.68,28.73,28.61,28.64,315175.5136986301,11.9943,12.0152,11.965,11.9775,315175.5137
2009-07-23 10:05:00,28.64,28.79,28.64,28.79,401541.0958904109,11.9775,12.0403,11.9775,12.0403,401541.0959
2009-07-23 10:10:00,28.79,28.83,28.72,28.79,494327.9109589041,12.0403,12.057,12.011,12.0403,494327.911
2009-07-23 10:15:00,28.79,28.86,28.78,28.8,546553.9383561644,12.0403,12.0695,12.0361,12.0444,546553.9384
2009-07-23 10:20:00,28.81,28.87,28.76,28.76,326412.6712328767,12.0486,12.0737,12.0277,12.0277,326412.6712
2009-07-23 10:25:00,28.76,28.78,28.67,28.71,200877.5684931507,12.0277,12.0361,11.9901,12.0068,200877.5685
2009-07-23 10:30:00,28.72,28.81,28.7,28.78,319991.4383561644,12.011,12.0486,12.0026,12.0361,319991.4384
2009-07-23 10:35:00,28.77,28.86,28.76,28.84,591181.506849315,12.0319,12.0695,12.0277,12.0612,591181.5068
2009-07-23 10:40:00,28.84,28.85,28.79,28.8,395976.0273972603,12.0612,12.0654,12.0403,12.0444,395976.0274
2009-07-23 10:45:00,28.79,28.84,28.76,28.8,527611.301369863,12.0403,12.0612,12.0277,12.0444,527611.3014
2009-07-23 10:50:00,28.8,28.84,28.79,28.84,466181.5068493151,12.0444,12.0612,12.0403,12.0612,466181.5068
2009-07-23 10:55:00,28.84,28.95,28.84,28.95,375963.18493150687,12.0612,12.1072,12.0612,12.1072,375963.1849
2009-07-23 11:00:00,28.95,29.08,28.93,29.04,563998.2876712328,12.1072,12.1615,12.0988,12.1448,563998.2877
2009-07-23 11:05:00,29.04,29.18,29.04,29.13,670804.794520548,12.1448,12.2034,12.1448,12.1825,670804.7945
2009-07-23 11:10:00,29.13,29.2,29.12,29.18,289704.62328767125,12.1825,12.2117,12.1783,12.2034,289704.6233
2009-07-23 11:15:00,29.18,29.21,29.11,29.12,579409.2465753425,12.2034,12.2159,12.1741,12.1783,579409.2466
2009-07-23 11:20:00,29.13,29.16,29.11,29.16,305543.66438356164,12.1825,12.195,12.1741,12.195,305543.6644
2009-07-23 11:25:00,29.15,29.23,29.14,29.22,411065.9246575342,12.1908,12.2243,12.1866,12.2201,411065.9247
2009-07-23 11:30:00,29.21,29.21,29.13,29.15,206014.5547945205,12.2159,12.2159,12.1825,12.1908,206014.5548
2009-07-23 11:35:00,29.16,29.24,29.14,29.2,271939.2123287671,12.195,12.2285,12.1866,12.2117,271939.2123
2009-07-23 11:40:00,29.21,29.23,29.17,29.19,228167.80821917808,12.2159,12.2243,12.1992,12.2075,228167.8082
2009-07-23 11:45:00,29.18,29.2,29.14,29.2,201305.65068493152,12.2034,12.2117,12.1866,12.2117,201305.6507
2009-07-23 11:50:00,29.2,29.27,29.19,29.22,265946.0616438356,12.2117,12.241,12.2075,12.2201,265946.0616
2009-07-23 11:55:00,29.21,29.22,29.18,29.2,319991.4383561644,12.2159,12.2201,12.2034,12.2117,319991.4384
2009-07-23 12:00:00,29.21,29.3,29.2,29.29,309824.48630136985,12.2159,12.2535,12.2117,12.2494,309824.4863
2009-07-23 12:05:00,29.29,29.33,29.27,29.33,411815.0684931507,12.2494,12.2661,12.241,12.2661,411815.0685
2009-07-23 12:10:00,29.32,29.34,29.29,29.29,220676.3698630137,12.2619,12.2703,12.2494,12.2494,220676.3699
2009-07-23 12:15:00,29.29,29.38,29.29,29.38,281357.0205479452,12.2494,12.287,12.2494,12.287,281357.0205
2009-07-23 12:20:00,29.38,29.41,29.34,29.35,282213.18493150687,12.287,12.2995,12.2703,12.2745,282213.1849
2009-07-23 12:25:00,29.35,29.44,29.35,29.44,381207.19178082194,12.2745,12.3121,12.2745,12.3121,381207.1918
2009-07-23 12:30:00,29.44,29.44,29.39,29.39,220569.34931506848,12.3121,12.3121,12.2912,12.2912,220569.3493
2009-07-23 12:35:00,29.39,29.42,29.38,29.41,200128.42465753423,12.2912,12.3037,12.287,12.2995,200128.4247
2009-07-23 12:40:00,29.41,29.41,29.38,29.41,114940.06849315068,12.2995,12.2995,12.287,12.2995,114940.0685
2009-07-23 12:45:00,29.4,29.49,29.4,29.48,318279.1095890411,12.2954,12.333,12.2954,12.3288,318279.1096
2009-07-23 12:50:00,29.47,29.49,29.43,29.44,206335.61643835617,12.3246,12.333,12.3079,12.3121,206335.6164
2009-07-23 12:55:00,29.44,29.49,29.43,29.46,191566.7808219178,12.3121,12.333,12.3079,12.3205,191566.7808
2009-07-23 13:00:00,29.46,29.46,29.43,29.44,190282.5342465753,12.3205,12.3205,12.3079,12.3121,190282.5342
2009-07-23 13:05:00,29.44,29.46,29.43,29.44,233732.87671232875,12.3121,12.3205,12.3079,12.3121,233732.8767
2009-07-23 13:10:00,29.45,29.45,29.42,29.42,326305.6506849315,12.3163,12.3163,12.3037,12.3037,326305.6507
2009-07-23 13:15:00,29.43,29.44,29.41,29.43,281357.0205479452,12.3079,12.3121,12.2995,12.3079,281357.0205
2009-07-23 13:20:00,29.43,29.47,29.43,29.46,245612.15753424657,12.3079,12.3246,12.3079,12.3205,245612.1575
2009-07-23 13:25:00,29.46,29.53,29.45,29.5,287778.2534246575,12.3205,12.3497,12.3163,12.3372,287778.2534
2009-07-23 13:30:00,29.5,29.51,29.47,29.49,185038.52739726027,12.3372,12.3414,12.3246,12.333,185038.5274
2009-07-23 13:35:00,29.49,29.54,29.46,29.52,363227.7397260274,12.333,12.3539,12.3205,12.3456,363227.7397
2009-07-23 13:40:00,29.52,29.52,29.47,29.48,150898.97260273973,12.3456,12.3456,12.3246,12.3288,150898.9726
2009-07-23 13:45:00,29.47,29.48,29.4,29.4,84011.1301369863,12.3246,12.3288,12.2954,12.2954,84011.1301
2009-07-23 13:50:00,29.4,29.41,29.38,29.38,118899.82876712328,12.2954,12.2995,12.287,12.287,118899.8288
2009-07-23 13:55:00,29.37,29.38,29.34,29.35,132384.41780821918,12.2828,12.287,12.2703,12.2745,132384.4178
2009-07-23 14:00:00,29.34,29.35,29.29,29.33,205372.43150684933,12.2703,12.2745,12.2494,12.2661,205372.4315
2009-07-23 14:05:00,29.32,29.34,29.31,29.33,152397.2602739726,12.2619,12.2703,12.2577,12.2661,152397.2603
2009-07-23 14:10:00,29.33,29.34,29.32,29.34,151220.03424657535,12.2661,12.2703,12.2619,12.2703,151220.0342
2009-07-23 14:15:00,29.34,29.34,29.31,29.34,147688.35616438356,12.2703,12.2703,12.2577,12.2703,147688.3562
2009-07-23 14:20:00,29.34,29.35,29.31,29.33,125214.0410958904,12.2703,12.2745,12.2577,12.2661,125214.0411
2009-07-23 14:25:00,29.34,29.38,29.33,29.36,150042.80821917808,12.2703,12.287,12.2661,12.2786,150042.8082
2009-07-23 14:30:00,29.37,29.39,29.34,29.34,216395.54794520547,12.2828,12.2912,12.2703,12.2703,216395.5479
2009-07-23 14:35:00,29.35,29.4,29.34,29.36,194884.4178082192,12.2745,12.2954,12.2703,12.2786,194884.4178
2009-07-23 14:40:00,29.35,29.43,29.35,29.43,358411.81506849313,12.2745,12.3079,12.2745,12.3079,358411.8151
2009-07-23 14:45:00,29.43,29.45,29.42,29.44,156678.08219178082,12.3079,12.3163,12.3037,12.3121,156678.0822
2009-07-23 14:50:00,29.43,29.45,29.42,29.45,117508.56164383562,12.3079,12.3163,12.3037,12.3163,117508.5616
2009-07-23 14:55:00,29.45,29.47,29.43,29.45,182577.0547945205,12.3163,12.3246,12.3079,12.3163,182577.0548
2009-07-23 15:00:00,29.45,29.52,29.44,29.52,335402.397260274,12.3163,12.3456,12.3121,12.3456,335402.3973
2009-07-23 15:05:00,29.52,29.52,29.42,29.42,139340.75342465754,12.3456,12.3456,12.3037,12.3037,139340.7534
2009-07-23 15:10:00,29.43,29.55,29.42,29.54,486836.47260273976,12.3079,12.3581,12.3037,12.3539,486836.4726
2009-07-23 15:15:00,29.54,29.56,29.51,29.51,375856.1643835616,12.3539,12.3623,12.3414,12.3414,375856.1644
2009-07-23 15:20:00,29.52,29.55,29.49,29.52,271404.1095890411,12.3456,12.3581,12.333,12.3456,271404.1096
2009-07-23 15:25:00,29.52,29.56,29.52,29.54,293129.2808219178,12.3456,12.3623,12.3456,12.3539,293129.2808
2009-07-23 15:30:00,29.53,29.54,29.46,29.46,645440.9246575342,12.3497,12.3539,12.3205,12.3205,645440.9247
2009-07-23 15:35:00,29.46,29.48,29.41,29.43,872431.506849315,12.3205,12.3288,12.2995,12.3079,872431.5068
2009-07-23 15:40:00,29.43,29.43,29.36,29.39,348030.8219178082,12.3079,12.3079,12.2786,12.2912,348030.8219
2009-07-23 15:45:00,29.39,29.4,29.26,29.27,518514.55479452055,12.2912,12.2954,12.2368,12.241,518514.5548
2009-07-23 15:50:00,29.27,29.28,29.23,29.27,718000.8561643836,12.241,12.2452,12.2243,12.241,718000.8562
2009-07-23 15:55:00,29.27,29.29,29.17,29.2,1547731.1643835616,12.241,12.2494,12.1992,12.2117,1547731.1644
2009-07-24 09:30:00,29.18,29.41,29.16,29.24,671232.8767123288,12.2034,12.2995,12.195,12.2285,671232.8767
2009-07-24 09:35:00,29.24,29.24,29.06,29.11,401113.01369863015,12.2285,12.2285,12.1532,12.1741,401113.0137
2009-07-24 09:40:00,29.11,29.24,29.05,29.24,448630.1369863014,12.1741,12.2285,12.149,12.2285,448630.137
2009-07-24 09:45:00,29.24,29.25,29.2,29.21,186857.87671232875,12.2285,12.2326,12.2117,12.2159,186857.8767
2009-07-24 09:50:00,29.22,29.22,29.17,29.21,277718.3219178082,12.2201,12.2201,12.1992,12.2159,277718.3219
2009-07-24 09:55:00,29.21,29.22,29.09,29.1,284674.65753424657,12.2159,12.2201,12.1657,12.1699,284674.6575
2009-07-24 10:00:00,29.1,29.19,29.09,29.14,283925.5136986301,12.1699,12.2075,12.1657,12.1866,283925.5137
2009-07-24 10:05:00,29.14,29.16,29.11,29.12,222174.65753424657,12.1866,12.195,12.1741,12.1783,222174.6575
2009-07-24 10:10:00,29.12,29.2,29.08,29.14,230201.198630137,12.1783,12.2117,12.1615,12.1866,230201.1986
2009-07-24 10:15:00,29.15,29.21,29.11,29.21,243685.7876712329,12.1908,12.2159,12.1741,12.2159,243685.7877
2009-07-24 10:20:00,29.21,29.27,29.2,29.26,560894.6917808219,12.2159,12.241,12.2117,12.2368,560894.6918
2009-07-24 10:25:00,29.25,29.26,29.14,29.16,300727.7397260274,12.2326,12.2368,12.1866,12.195,300727.7397
2009-07-24 10:30:00,29.16,29.17,29.12,29.14,151113.01369863015,12.195,12.1992,12.1783,12.1866,151113.0137
2009-07-24 10:35:00,29.14,29.17,29.1,29.11,182041.95205479453,12.1866,12.1992,12.1699,12.1741,182041.9521
2009-07-24 10:40:00,29.11,29.15,29.1,29.15,102739.72602739726,12.1741,12.1908,12.1699,12.1908,102739.726
2009-07-24 10:45:00,29.14,29.21,29.13,29.2,131421.23287671234,12.1866,12.2159,12.1825,12.2117,131421.2329
2009-07-24 10:50:00,29.2,29.2,29.12,29.12,126819.3493150685,12.2117,12.2117,12.1783,12.1783,126819.3493
2009-07-24 10:55:00,29.13,29.18,29.12,29.17,131742.29452054793,12.1825,12.2034,12.1783,12.1992,131742.2945
2009-07-24 11:00:00,29.18,29.18,29.07,29.13,273009.4178082192,12.2034,12.2034,12.1574,12.1825,273009.4178
2009-07-24 11:05:00,29.13,29.15,29.12,29.13,108197.77397260274,12.1825,12.1908,12.1783,12.1825,108197.774
2009-07-24 11:10:00,29.13,29.16,29.1,29.1,208047.94520547945,12.1825,12.195,12.1699,12.1699,208047.9452
2009-07-24 11:15:00,29.1,29.11,29.07,29.1,150577.9109589041,12.1699,12.1741,12.1574,12.1699,150577.911
2009-07-24 11:20:00,29.09,29.13,29.09,29.12,99636.1301369863,12.1657,12.1825,12.1657,12.1783,99636.1301
2009-07-24 11:25:00,29.12,29.19,29.11,29.19,115903.25342465754,12.1783,12.2075,12.1741,12.2075,115903.2534
2009-07-24 11:30:00,29.19,29.27,29.19,29.24,139340.75342465754,12.2075,12.241,12.2075,12.2285,139340.7534
2009-07-24 11:35:00,29.24,29.28,29.24,29.25,203232.0205479452,12.2285,12.2452,12.2285,12.2326,203232.0205
2009-07-24 11:40:00,29.25,29.25,29.09,29.09,478702.9109589041,12.2326,12.2326,12.1657,12.1657,478702.911
2009-07-24 11:45:00,29.1,29.12,29.06,29.06,307898.11643835617,12.1699,12.1783,12.1532,12.1532,307898.1164
2009-07-24 11:50:00,29.06,29.11,29.02,29.09,512307.36301369866,12.1532,12.1741,12.1364,12.1657,512307.363
2009-07-24 11:55:00,29.09,29.2,29.09,29.16,255136.98630136988,12.1657,12.2117,12.1657,12.195,255136.9863
2009-07-24 12:00:00,29.16,29.21,29.15,29.21,261558.2191780822,12.195,12.2159,12.1908,12.2159,261558.2192
2009-07-24 12:05:00,29.21,29.22,29.14,29.17,138805.65068493152,12.2159,12.2201,12.1866,12.1992,138805.6507
2009-07-24 12:10:00,29.16,29.2,29.15,29.15,138698.6301369863,12.195,12.2117,12.1908,12.1908,138698.6301
2009-07-24 12:15:00,29.16,29.19,29.14,29.15,119113.8698630137,12.195,12.2075,12.1866,12.1908,119113.8699
2009-07-24 12:20:00,29.15,29.16,29.13,29.16,94392.12328767125,12.1908,12.195,12.1825,12.195,94392.1233
2009-07-24 12:25:00,29.16,29.19,29.15,29.18,34567.63698630137,12.195,12.2075,12.1908,12.2034,34567.637
2009-07-24 12:30:00,29.19,29.19,29.18,29.18,37778.25342465754,12.2075,12.2075,12.2034,12.2034,37778.2534
2009-07-24 12:35:00,29.19,29.23,29.18,29.22,65175.51369863014,12.2075,12.2243,12.2034,12.2201,65175.5137
2009-07-24 12:40:00,29.23,29.27,29.22,29.27,107127.56849315068,12.2243,12.241,12.2201,12.241,107127.5685
2009-07-24 12:45:00,29.27,29.27,29.23,29.24,143835.61643835617,12.241,12.241,12.2243,12.2285,143835.6164
2009-07-24 12:50:00,29.26,29.26,29.24,29.24,40988.8698630137,12.2368,12.2368,12.2285,12.2285,40988.8699
2009-07-24 12:55:00,29.24,29.25,29.2,29.21,64747.43150684932,12.2285,12.2326,12.2117,12.2159,64747.4315
2009-07-24 13:00:00,29.21,29.22,29.2,29.2,54366.438356164384,12.2159,12.2201,12.2117,12.2117,54366.4384
2009-07-24 13:05:00,29.2,29.24,29.2,29.21,91823.6301369863,12.2117,12.2285,12.2117,12.2159,91823.6301
2009-07-24 13:10:00,29.22,29.24,29.21,29.23,52975.17123287671,12.2201,12.2285,12.2159,12.2243,52975.1712
2009-07-24 13:15:00,29.23,29.27,29.23,29.25,131100.17123287672,12.2243,12.241,12.2243,12.2326,131100.1712
2009-07-24 13:20:00,29.25,29.27,29.24,29.27,82405.82191780822,12.2326,12.241,12.2285,12.241,82405.8219
2009-07-24 13:25:00,29.27,29.27,29.26,29.27,40239.72602739726,12.241,12.241,12.2368,12.241,40239.726
2009-07-24 13:30:00,29.27,29.35,29.27,29.35,241224.3150684932,12.241,12.2745,12.241,12.2745,241224.3151
2009-07-24 13:35:00,29.35,29.38,29.32,29.37,96960.61643835616,12.2745,12.287,12.2619,12.2828,96960.6164
2009-07-24 13:40:00,29.37,29.37,29.27,29.28,111301.3698630137,12.2828,12.2828,12.241,12.2452,111301.3699
2009-07-24 13:45:00,29.27,29.3,29.26,29.27,128317.63698630135,12.241,12.2535,12.2368,12.241,128317.637
2009-07-24 13:50:00,29.26,29.35,29.26,29.3,196061.64383561644,12.2368,12.2745,12.2368,12.2535,196061.6438
2009-07-24 13:55:00,29.3,29.33,29.29,29.33,68493.1506849315,12.2535,12.2661,12.2494,12.2661,68493.1507
2009-07-24 14:00:00,29.32,29.34,29.3,29.34,256100.17123287672,12.2619,12.2703,12.2535,12.2703,256100.1712
2009-07-24 14:05:00,29.34,29.38,29.33,29.38,93000.85616438356,12.2703,12.287,12.2661,12.287,93000.8562
2009-07-24 14:10:00,29.37,29.37,29.33,29.34,95783.3904109589,12.2828,12.2828,12.2661,12.2703,95783.3904
2009-07-24 14:15:00,29.34,29.34,29.33,29.33,77054.79452054795,12.2703,12.2703,12.2661,12.2661,77054.7945
2009-07-24 14:20:00,29.33,29.35,29.33,29.35,174443.49315068492,12.2661,12.2745,12.2661,12.2745,174443.4932
2009-07-24 14:25:00,29.34,29.36,29.34,29.36,61750.85616438357,12.2703,12.2786,12.2703,12.2786,61750.8562
2009-07-24 14:30:00,29.36,29.38,29.35,29.36,141160.10273972602,12.2786,12.287,12.2745,12.2786,141160.1027
2009-07-24 14:35:00,29.36,29.37,29.36,29.36,54045.37671232877,12.2786,12.2828,12.2786,12.2786,54045.3767
2009-07-24 14:40:00,29.37,29.41,29.36,29.41,125321.06164383562,12.2828,12.2995,12.2786,12.2995,125321.0616
2009-07-24 14:45:00,29.4,29.41,29.4,29.41,93428.93835616438,12.2954,12.2995,12.2954,12.2995,93428.9384
2009-07-24 14:50:00,29.41,29.41,29.32,29.33,216181.50684931508,12.2995,12.2995,12.2619,12.2661,216181.5068
2009-07-24 14:55:00,29.32,29.33,29.27,29.28,94499.14383561644,12.2619,12.2661,12.241,12.2452,94499.1438
2009-07-24 15:00:00,29.28,29.31,29.27,29.31,162029.1095890411,12.2452,12.2577,12.241,12.2577,162029.1096
2009-07-24 15:05:00,29.31,29.31,29.29,29.3,94820.20547945204,12.2577,12.2577,12.2494,12.2535,94820.2055
2009-07-24 15:10:00,29.3,29.31,29.27,29.31,158497.4315068493,12.2535,12.2577,12.241,12.2577,158497.4315
2009-07-24 15:15:00,29.3,29.31,29.27,29.27,94392.12328767125,12.2535,12.2577,12.241,12.241,94392.1233
2009-07-24 15:20:00,29.27,29.34,29.27,29.29,189747.4315068493,12.241,12.2703,12.241,12.2494,189747.4315
2009-07-24 15:25:00,29.29,29.32,29.27,29.29,216716.6095890411,12.2494,12.2619,12.241,12.2494,216716.6096
2009-07-24 15:30:00,29.29,29.3,29.27,29.27,165453.76712328766,12.2494,12.2535,12.241,12.241,165453.7671
2009-07-24 15:35:00,29.27,29.31,29.27,29.29,223779.96575342465,12.241,12.2577,12.241,12.2494,223779.9658
2009-07-24 15:40:00,29.29,29.34,29.27,29.32,316138.69863013696,12.2494,12.2703,12.241,12.2619,316138.6986
2009-07-24 15:45:00,29.33,29.43,29.32,29.42,638805.6506849315,12.2661,12.3079,12.2619,12.3037,638805.6507
2009-07-24 15:50:00,29.41,29.43,29.38,29.4,601241.4383561644,12.2995,12.3079,12.287,12.2954,601241.4384
2009-07-24 15:55:00,29.4,29.46,29.4,29.41,734589.0410958905,12.2954,12.3205,12.2954,12.2995,734589.0411
2009-07-27 11:15:00,28.55,28.59,28.53,28.59,197452.9109589041,11.9399,11.9566,11.9315,11.9566,197452.911
2009-07-27 11:20:00,28.59,28.61,28.56,28.58,165988.8698630137,11.9566,11.965,11.9441,11.9524,165988.8699
2009-07-27 11:25:00,28.59,28.68,28.56,28.64,322131.8493150685,11.9566,11.9943,11.9441,11.9775,322131.8493
2009-07-27 11:30:00,28.65,28.73,28.62,28.71,249036.8150684932,11.9817,12.0152,11.9692,12.0068,249036.8151
2009-07-27 11:35:00,28.72,28.72,28.67,28.68,129494.86301369865,12.011,12.011,11.9901,11.9943,129494.863
2009-07-27 11:40:00,28.68,28.68,28.64,28.64,163313.35616438356,11.9943,11.9943,11.9775,11.9775,163313.3562
2009-07-27 11:45:00,28.65,28.65,28.64,28.64,90753.42465753424,11.9817,11.9817,11.9775,11.9775,90753.4247
2009-07-27 11:50:00,28.64,28.66,28.63,28.66,102204.62328767125,11.9775,11.9859,11.9733,11.9859,102204.6233
2009-07-27 11:55:00,28.66,28.69,28.63,28.63,146511.1301369863,11.9859,11.9984,11.9733,11.9733,146511.1301
2009-07-27 12:00:00,28.63,28.68,28.63,28.68,126070.20547945204,11.9733,11.9943,11.9733,11.9943,126070.2055
2009-07-27 12:05:00,28.67,28.68,28.63,28.63,153788.52739726027,11.9901,11.9943,11.9733,11.9733,153788.5274
2009-07-27 12:10:00,28.63,28.64,28.63,28.63,63356.16438356164,11.9733,11.9775,11.9733,11.9733,63356.1644
2009-07-27 12:15:00,28.63,28.69,28.63,28.65,186322.7739726028,11.9733,11.9984,11.9733,11.9817,186322.774
2009-07-27 12:20:00,28.65,28.67,28.63,28.67,111836.47260273973,11.9817,11.9901,11.9733,11.9901,111836.4726
2009-07-27 12:25:00,28.67,28.68,28.63,28.63,105308.2191780822,11.9901,11.9943,11.9733,11.9733,105308.2192
2009-07-27 12:30:00,28.64,28.64,28.62,28.63,78339.04109589041,11.9775,11.9775,11.9692,11.9733,78339.0411
2009-07-27 12:35:00,28.62,28.67,28.62,28.66,96960.61643835616,11.9692,11.9901,11.9692,11.9859,96960.6164
2009-07-27 12:40:00,28.66,28.67,28.66,28.66,64319.349315068495,11.9859,11.9901,11.9859,11.9859,64319.3493
2009-07-27 12:45:00,28.67,28.69,28.64,28.67,192958.04794520547,11.9901,11.9984,11.9775,11.9901,192958.0479
2009-07-27 12:50:00,28.67,28.72,28.67,28.71,113013.698630137,11.9901,12.011,11.9901,12.0068,113013.6986
2009-07-27 12:55:00,28.7,28.73,28.7,28.73,71596.74657534246,12.0026,12.0152,12.0026,12.0152,71596.7466
2009-07-27 13:00:00,28.73,28.75,28.72,28.74,279965.7534246575,12.0152,12.0235,12.011,12.0193,279965.7534
2009-07-27 13:05:00,28.73,28.76,28.73,28.76,93428.93835616438,12.0152,12.0277,12.0152,12.0277,93428.9384
2009-07-27 13:10:00,28.75,28.8,28.73,28.78,130458.04794520549,12.0235,12.0444,12.0152,12.0361,130458.0479
2009-07-27 13:15:00,28.77,28.78,28.76,28.77,99636.1301369863,12.0319,12.0361,12.0277,12.0319,99636.1301
2009-07-27 13:20:00,28.78,28.81,28.76,28.78,191780.8219178082,12.0361,12.0486,12.0277,12.0361,191780.8219
2009-07-27 13:25:00,28.77,28.78,28.76,28.77,86151.54109589041,12.0319,12.0361,12.0277,12.0319,86151.5411
2009-07-27 13:30:00,28.77,28.84,28.77,28.78,171125.85616438356,12.0319,12.0612,12.0319,12.0361,171125.8562
2009-07-27 13:35:00,28.78,28.79,28.77,28.78,58326.19863013698,12.0361,12.0403,12.0319,12.0361,58326.1986
2009-07-27 13:40:00,28.77,28.79,28.77,28.78,88934.07534246576,12.0319,12.0403,12.0319,12.0361,88934.0753
2009-07-27 13:45:00,28.78,28.82,28.77,28.81,147795.37671232875,12.0361,12.0528,12.0319,12.0486,147795.3767
2009-07-27 13:50:00,28.81,28.85,28.79,28.83,173266.26712328766,12.0486,12.0654,12.0403,12.057,173266.2671
2009-07-27 13:55:00,28.83,28.87,28.82,28.85,119541.95205479451,12.057,12.0737,12.0528,12.0654,119541.9521
2009-07-27 14:00:00,28.86,28.88,28.79,28.8,130351.02739726027,12.0695,12.0779,12.0403,12.0444,130351.0274
2009-07-27 14:05:00,28.81,28.84,28.8,28.84,85616.43835616438,12.0486,12.0612,12.0444,12.0612,85616.4384
2009-07-27 14:10:00,28.84,28.86,28.81,28.81,138484.5890410959,12.0612,12.0695,12.0486,12.0486,138484.589
2009-07-27 14:15:00,28.82,28.86,28.81,28.84,200770.54794520547,12.0528,12.0695,12.0486,12.0612,200770.5479
2009-07-27 14:20:00,28.84,28.84,28.78,28.78,100064.21232876711,12.0612,12.0612,12.0361,12.0361,100064.2123
2009-07-27 14:25:00,28.77,28.81,28.73,28.75,340432.3630136986,12.0319,12.0486,12.0152,12.0235,340432.363
2009-07-27 14:30:00,28.76,28.77,28.72,28.72,86900.68493150685,12.0277,12.0319,12.011,12.011,86900.6849
2009-07-27 14:35:00,28.72,28.77,28.72,28.75,132705.4794520548,12.011,12.0319,12.011,12.0235,132705.4795
2009-07-27 14:40:00,28.74,28.84,28.74,28.83,160423.801369863,12.0193,12.0612,12.0193,12.057,160423.8014
2009-07-27 14:45:00,28.84,28.86,28.82,28.84,164169.5205479452,12.0612,12.0695,12.0528,12.0612,164169.5205
2009-07-27 14:50:00,28.83,28.84,28.78,28.79,138056.50684931508,12.057,12.0612,12.0361,12.0403,138056.5068
2009-07-27 14:55:00,28.79,28.81,28.78,28.8,123287.67123287672,12.0403,12.0486,12.0361,12.0444,123287.6712
2009-07-27 15:00:00,28.79,28.82,28.76,28.78,156142.9794520548,12.0403,12.0528,12.0277,12.0361,156142.9795
2009-07-27 15:05:00,28.78,28.79,28.73,28.79,212970.8904109589,12.0361,12.0403,12.0152,12.0403,212970.8904
2009-07-27 15:10:00,28.79,28.83,28.79,28.83,102311.64383561644,12.0403,12.057,12.0403,12.057,102311.6438
2009-07-27 15:15:00,28.82,28.85,28.8,28.8,160209.7602739726,12.0528,12.0654,12.0444,12.0444,160209.7603
2009-07-27 15:20:00,28.8,28.81,28.75,28.77,106378.42465753424,12.0444,12.0486,12.0235,12.0319,106378.4247
2009-07-27 15:25:00,28.76,28.84,28.76,28.81,160423.801369863,12.0277,12.0612,12.0277,12.0486,160423.8014
2009-07-27 15:30:00,28.82,28.83,28.79,28.79,133240.58219178082,12.0528,12.057,12.0403,12.0403,133240.5822
2009-07-27 15:35:00,28.79,28.81,28.77,28.81,143514.55479452055,12.0403,12.0486,12.0319,12.0486,143514.5548
2009-07-27 15:40:00,28.81,28.85,28.8,28.85,239833.04794520547,12.0486,12.0654,12.0444,12.0654,239833.0479
2009-07-27 15:45:00,28.84,28.85,28.84,28.85,196489.7260273973,12.0612,12.0654,12.0612,12.0654,196489.726
2009-07-27 15:50:00,28.85,28.96,28.84,28.96,501819.3493150685,12.0654,12.1114,12.0612,12.1114,501819.3493
2009-07-27 15:55:00,28.96,28.99,28.93,28.96,1009845.8904109588,12.1114,12.1239,12.0988,12.1114,1009845.8904
2009-07-28 09:30:00,28.85,28.91,28.74,28.84,357127.5684931507,12.0654,12.0904,12.0193,12.0612,357127.5685
2009-07-28 09:35:00,28.84,28.94,28.84,28.94,356271.40410958906,12.0612,12.103,12.0612,12.103,356271.4041
2009-07-28 09:40:00,28.94,28.98,28.88,28.97,227204.62328767125,12.103,12.1197,12.0779,12.1155,227204.6233
2009-07-28 09:45:00,28.98,29.03,28.96,29.01,286494.0068493151,12.1197,12.1406,12.1114,12.1323,286494.0068
2009-07-28 09:50:00,29.01,29.01,28.94,28.99,333047.94520547945,12.1323,12.1323,12.103,12.1239,333047.9452
2009-07-28 09:55:00,28.99,29.05,28.96,29.02,223672.94520547945,12.1239,12.149,12.1114,12.1364,223672.9452
2009-07-28 10:00:00,29.01,29.02,28.94,28.99,301904.9657534247,12.1323,12.1364,12.103,12.1239,301904.9658
2009-07-28 10:05:00,28.99,29.01,28.97,28.98,249785.9589041096,12.1239,12.1323,12.1155,12.1197,249785.9589
2009-07-28 10:10:00,28.98,29.01,28.97,28.99,274935.7876712329,12.1197,12.1323,12.1155,12.1239,274935.7877
2009-07-28 10:15:00,28.99,29.01,28.96,29.0,224422.0890410959,12.1239,12.1323,12.1114,12.1281,224422.089
2009-07-28 10:20:00,28.99,29.05,28.99,29.03,192208.90410958903,12.1239,12.149,12.1239,12.1406,192208.9041
2009-07-28 10:25:00,29.03,29.06,28.97,28.99,262307.3630136986,12.1406,12.1532,12.1155,12.1239,262307.363
2009-07-28 10:30:00,28.98,28.99,28.92,28.95,546982.0205479452,12.1197,12.1239,12.0946,12.1072,546982.0205
2009-07-28 10:35:00,28.94,28.96,28.89,28.95,312178.9383561644,12.103,12.1114,12.0821,12.1072,312178.9384
2009-07-28 10:40:00,28.95,29.0,28.95,28.99,122324.48630136986,12.1072,12.1281,12.1072,12.1239,122324.4863
2009-07-28 10:45:00,28.99,29.03,28.97,29.02,158604.45205479453,12.1239,12.1406,12.1155,12.1364,158604.4521
2009-07-28 10:50:00,29.03,29.03,28.93,28.97,171767.9794520548,12.1406,12.1406,12.0988,12.1155,171767.9795
2009-07-28 10:55:00,28.97,29.0,28.96,28.99,71596.74657534246,12.1155,12.1281,12.1114,12.1239,71596.7466
2009-07-28 11:00:00,29.0,29.0,28.96,28.97,133668.66438356164,12.1281,12.1281,12.1114,12.1155,133668.6644
2009-07-28 11:05:00,28.97,28.99,28.96,28.98,216609.5890410959,12.1155,12.1239,12.1114,12.1197,216609.589
2009-07-28 11:10:00,28.98,28.99,28.94,28.99,199379.2808219178,12.1197,12.1239,12.103,12.1239,199379.2808
2009-07-28 11:15:00,28.99,29.0,28.96,28.97,142658.3904109589,12.1239,12.1281,12.1114,12.1155,142658.3904
2009-07-28 11:20:00,28.98,28.99,28.96,28.97,139126.7123287671,12.1197,12.1239,12.1114,12.1155,139126.7123
2009-07-28 11:25:00,28.98,28.99,28.97,28.98,332512.84246575343,12.1197,12.1239,12.1155,12.1197,332512.8425
2009-07-28 11:30:00,28.99,29.01,28.97,28.97,226241.4383561644,12.1239,12.1323,12.1155,12.1155,226241.4384
2009-07-28 11:35:00,28.97,29.0,28.97,28.99,317744.0068493151,12.1155,12.1281,12.1155,12.1239,317744.0068
2009-07-28 11:40:00,28.99,29.0,28.97,28.98,167701.198630137,12.1239,12.1281,12.1155,12.1197,167701.1986
2009-07-28 11:45:00,28.98,29.02,28.98,29.01,91823.6301369863,12.1197,12.1364,12.1197,12.1323,91823.6301
2009-07-28 11:50:00,29.0,29.01,28.99,29.01,87970.8904109589,12.1281,12.1323,12.1239,12.1323,87970.8904
2009-07-28 11:55:00,29.01,29.05,29.0,29.03,130244.00684931508,12.1323,12.149,12.1281,12.1406,130244.0068
2009-07-28 12:00:00,29.02,29.04,29.01,29.04,85188.35616438356,12.1364,12.1448,12.1323,12.1448,85188.3562
2009-07-28 12:05:00,29.04,29.04,29.0,29.02,129815.92465753424,12.1448,12.1448,12.1281,12.1364,129815.9247
2009-07-28 12:10:00,29.03,29.06,28.99,29.02,220890.4109589041,12.1406,12.1532,12.1239,12.1364,220890.411
2009-07-28 12:15:00,29.02,29.02,28.96,28.97,276005.9931506849,12.1364,12.1364,12.1114,12.1155,276005.9932
2009-07-28 12:20:00,28.96,28.99,28.95,28.96,79195.20547945205,12.1114,12.1239,12.1072,12.1114,79195.2055
2009-07-28 12:25:00,28.96,28.97,28.96,28.97,64640.41095890411,12.1114,12.1155,12.1114,12.1155,64640.411
2009-07-28 12:30:00,28.97,29.01,28.96,29.01,136451.198630137,12.1155,12.1323,12.1114,12.1323,136451.1986
2009-07-28 12:35:00,29.01,29.04,29.01,29.03,112157.53424657536,12.1323,12.1448,12.1323,12.1406,112157.5342
2009-07-28 12:40:00,29.02,29.03,29.0,29.02,130136.98630136986,12.1364,12.1406,12.1281,12.1364,130136.9863
2009-07-28 12:45:00,29.01,29.03,29.0,29.01,160637.84246575343,12.1323,12.1406,12.1281,12.1323,160637.8425
2009-07-28 12:50:00,29.01,29.03,29.0,29.02,95355.30821917808,12.1323,12.1406,12.1281,12.1364,95355.3082
2009-07-28 12:55:00,29.02,29.04,29.0,29.04,112371.57534246576,12.1364,12.1448,12.1281,12.1448,112371.5753
2009-07-28 13:00:00,29.04,29.05,29.03,29.04,79837.32876712328,12.1448,12.149,12.1406,12.1448,79837.3288
2009-07-28 13:05:00,29.04,29.06,29.01,29.06,96639.55479452056,12.1448,12.1532,12.1323,12.1532,96639.5548
2009-07-28 13:10:00,29.06,29.12,29.05,29.12,241224.3150684932,12.1532,12.1783,12.149,12.1783,241224.3151
2009-07-28 13:15:00,29.12,29.13,29.11,29.13,85830.4794520548,12.1783,12.1825,12.1741,12.1825,85830.4795
2009-07-28 13:20:00,29.13,29.16,29.13,29.16,90325.34246575342,12.1825,12.195,12.1825,12.195,90325.3425
2009-07-28 13:25:00,29.16,29.17,29.13,29.16,154216.6095890411,12.195,12.1992,12.1825,12.195,154216.6096
2009-07-28 13:30:00,29.17,29.2,29.15,29.17,129708.90410958904,12.1992,12.2117,12.1908,12.1992,129708.9041
2009-07-28 13:35:00,29.17,29.21,29.17,29.19,149507.70547945207,12.1992,12.2159,12.1992,12.2075,149507.7055
2009-07-28 13:40:00,29.19,29.22,29.14,29.14,140196.91780821918,12.2075,12.2201,12.1866,12.1866,140196.9178
2009-07-28 13:45:00,29.14,29.15,29.13,29.13,106699.48630136986,12.1866,12.1908,12.1825,12.1825,106699.4863
2009-07-28 13:50:00,29.13,29.14,29.08,29.13,206870.7191780822,12.1825,12.1866,12.1615,12.1825,206870.7192
2009-07-28 13:55:00,29.13,29.23,29.13,29.19,304259.4178082192,12.1825,12.2243,12.1825,12.2075,304259.4178
2009-07-28 14:00:00,29.19,29.22,29.19,29.21,164597.60273972602,12.2075,12.2201,12.2075,12.2159,164597.6027
2009-07-28 14:05:00,29.2,29.25,29.19,29.24,214469.1780821918,12.2117,12.2326,12.2075,12.2285,214469.1781
2009-07-28 14:10:00,29.24,29.25,29.2,29.23,107769.69178082192,12.2285,12.2326,12.2117,12.2243,107769.6918
2009-07-28 14:15:00,29.23,29.24,29.19,29.23,168236.301369863,12.2243,12.2285,12.2075,12.2243,168236.3014
2009-07-28 14:20:00,29.22,29.27,29.2,29.26,201626.7123287671,12.2201,12.241,12.2117,12.2368,201626.7123
2009-07-28 14:25:00,29.25,29.27,29.24,29.27,172731.16438356164,12.2326,12.241,12.2285,12.241,172731.1644
2009-07-28 14:30:00,29.27,29.36,29.26,29.29,286279.9657534247,12.241,12.2786,12.2368,12.2494,286279.9658
2009-07-28 14:35:00,29.3,29.32,29.25,29.29,223886.98630136988,12.2535,12.2619,12.2326,12.2494,223886.9863
2009-07-28 14:40:00,29.29,29.3,29.21,29.22,235445.20547945207,12.2494,12.2535,12.2159,12.2201,235445.2055
2009-07-28 14:45:00,29.23,29.27,29.21,29.21,94820.20547945204,12.2243,12.241,12.2159,12.2159,94820.2055
2009-07-28 14:50:00,29.2,29.2,29.15,29.16,124785.9589041096,12.2117,12.2117,12.1908,12.195,124785.9589
2009-07-28 14:55:00,29.15,29.19,29.13,29.17,125963.18493150684,12.1908,12.2075,12.1825,12.1992,125963.1849
2009-07-28 15:00:00,29.17,29.2,29.14,29.2,178724.31506849316,12.1992,12.2117,12.1866,12.2117,178724.3151
2009-07-28 15:05:00,29.2,29.21,29.14,29.16,164704.62328767125,12.2117,12.2159,12.1866,12.195,164704.6233
2009-07-28 15:10:00,29.15,29.25,29.14,29.25,359803.08219178085,12.1908,12.2326,12.1866,12.2326,359803.0822
2009-07-28 15:15:00,29.24,29.25,29.16,29.2,280714.897260274,12.2285,12.2326,12.195,12.2117,280714.8973
2009-07-28 15:20:00,29.2,29.22,29.14,29.16,205158.3904109589,12.2117,12.2201,12.1866,12.195,205158.3904
2009-07-28 15:25:00,29.16,29.19,29.14,29.17,210937.5,12.195,12.2075,12.1866,12.1992,210937.5
2009-07-28 15:30:00,29.17,29.23,29.16,29.23,281250.0,12.1992,12.2243,12.195,12.2243,281250.0
2009-07-28 15:35:00,29.23,29.24,29.18,29.21,392658.3904109589,12.2243,12.2285,12.2034,12.2159,392658.3904
2009-07-28 15:40:00,29.22,29.29,29.21,29.27,571703.7671232877,12.2201,12.2494,12.2159,12.241,571703.7671
2009-07-28 15:45:00,29.27,29.3,29.24,29.29,458369.0068493151,12.241,12.2535,12.2285,12.2494,458369.0068
2009-07-28 15:50:00,29.29,29.35,29.28,29.3,684396.404109589,12.2494,12.2745,12.2452,12.2535,684396.4041
2009-07-28 15:55:00,29.29,29.34,29.29,29.34,511130.1369863014,12.2494,12.2703,12.2494,12.2703,511130.137
2009-07-29 09:30:00,29.21,29.23,29.04,29.11,430008.5616438356,12.2159,12.2243,12.1448,12.1741,430008.5616
2009-07-29 09:35:00,29.12,29.22,29.1,29.14,419734.5890410959,12.1783,12.2201,12.1699,12.1866,419734.589
2009-07-29 09:40:00,29.14,29.22,29.07,29.17,406571.0616438356,12.1866,12.2201,12.1574,12.1992,406571.0616
2009-07-29 09:45:00,29.17,29.25,29.16,29.19,195954.62328767125,12.1992,12.2326,12.195,12.2075,195954.6233
2009-07-29 09:50:00,29.19,29.21,29.1,29.16,197238.8698630137,12.2075,12.2159,12.1699,12.195,197238.8699
2009-07-29 09:55:00,29.15,29.21,29.1,29.2,226669.5205479452,12.1908,12.2159,12.1699,12.2117,226669.5205
2009-07-29 10:00:00,29.2,29.29,29.19,29.29,202803.9383561644,12.2117,12.2494,12.2075,12.2494,202803.9384
2009-07-29 10:05:00,29.3,29.33,29.26,29.29,292915.2397260274,12.2535,12.2661,12.2368,12.2494,292915.2397
2009-07-29 10:10:00,29.29,29.36,29.28,29.34,262521.40410958906,12.2494,12.2786,12.2452,12.2703,262521.4041
2009-07-29 10:15:00,29.35,29.37,29.32,29.34,404216.6095890411,12.2745,12.2828,12.2619,12.2703,404216.6096
2009-07-29 10:20:00,29.33,29.39,29.33,29.34,175941.7808219178,12.2661,12.2912,12.2661,12.2703,175941.7808
2009-07-29 10:25:00,29.34,29.38,29.31,29.32,413634.4178082192,12.2703,12.287,12.2577,12.2619,413634.4178
2009-07-29 10:30:00,29.33,29.37,29.31,29.34,437607.0205479452,12.2661,12.2828,12.2577,12.2703,437607.0205
2009-07-29 10:35:00,29.34,29.37,29.32,29.32,262521.40410958906,12.2703,12.2828,12.2619,12.2619,262521.4041
2009-07-29 10:40:00,29.32,29.37,29.31,29.34,335509.4178082192,12.2619,12.2828,12.2577,12.2703,335509.4178
2009-07-29 10:45:00,29.34,29.37,29.32,29.34,264233.73287671234,12.2703,12.2828,12.2619,12.2703,264233.7329
2009-07-29 10:50:00,29.34,29.35,29.34,29.34,153360.44520547945,12.2703,12.2745,12.2703,12.2703,153360.4452
2009-07-29 10:55:00,29.35,29.41,29.34,29.41,401327.05479452055,12.2745,12.2995,12.2703,12.2995,401327.0548
2009-07-29 11:00:00,29.41,29.42,29.39,29.4,248073.6301369863,12.2995,12.3037,12.2912,12.2954,248073.6301
2009-07-29 11:05:00,29.4,29.46,29.39,29.46,343214.897260274,12.2954,12.3205,12.2912,12.3205,343214.8973
2009-07-29 11:10:00,29.46,29.47,29.41,29.42,260702.0547945205,12.3205,12.3246,12.2995,12.3037,260702.0548
2009-07-29 11:15:00,29.43,29.45,29.42,29.42,428082.19178082194,12.3079,12.3163,12.3037,12.3037,428082.1918
2009-07-29 11:20:00,29.42,29.46,29.42,29.43,194349.3150684932,12.3037,12.3205,12.3037,12.3079,194349.3151
2009-07-29 11:25:00,29.42,29.46,29.41,29.46,257919.5205479452,12.3037,12.3205,12.2995,12.3205,257919.5205
2009-07-29 11:30:00,29.45,29.53,29.43,29.52,468535.9589041096,12.3163,12.3497,12.3079,12.3456,468535.9589
2009-07-29 11:35:00,29.52,29.52,29.43,29.43,217037.67123287672,12.3456,12.3456,12.3079,12.3079,217037.6712
2009-07-29 11:40:00,29.43,29.46,29.42,29.45,196596.7465753425,12.3079,12.3205,12.3037,12.3163,196596.7466
2009-07-29 11:45:00,29.45,29.49,29.44,29.44,147581.33561643836,12.3163,12.333,12.3121,12.3121,147581.3356
2009-07-29 11:50:00,29.45,29.45,29.44,29.44,101348.4589041096,12.3163,12.3163,12.3121,12.3121,101348.4589
2009-07-29 11:55:00,29.44,29.48,29.44,29.48,115903.25342465754,12.3121,12.3288,12.3121,12.3288,115903.2534
2009-07-29 12:00:00,29.47,29.51,29.47,29.51,126712.32876712328,12.3246,12.3414,12.3246,12.3414,126712.3288
2009-07-29 12:05:00,29.51,29.51,29.48,29.48,124250.85616438356,12.3414,12.3414,12.3288,12.3288,124250.8562
2009-07-29 12:10:00,29.48,29.52,29.48,29.51,235017.12328767125,12.3288,12.3456,12.3288,12.3414,235017.1233
2009-07-29 12:15:00,29.51,29.52,29.51,29.52,80800.51369863014,12.3414,12.3456,12.3414,12.3456,80800.5137
2009-07-29 12:20:00,29.52,29.53,29.51,29.52,175620.7191780822,12.3456,12.3497,12.3414,12.3456,175620.7192
2009-07-29 12:25:00,29.52,29.56,29.52,29.55,221853.59589041097,12.3456,12.3623,12.3456,12.3581,221853.5959
2009-07-29 12:30:00,29.56,29.56,29.52,29.52,144798.801369863,12.3623,12.3623,12.3456,12.3456,144798.8014
2009-07-29 12:35:00,29.51,29.56,29.51,29.56,138698.6301369863,12.3414,12.3623,12.3414,12.3623,138698.6301
2009-07-29 12:40:00,29.56,29.59,29.55,29.56,129173.801369863,12.3623,12.3748,12.3581,12.3623,129173.8014
2009-07-29 12:45:00,29.56,29.57,29.56,29.57,72024.82876712328,12.3623,12.3665,12.3623,12.3665,72024.8288
2009-07-29 12:50:00,29.57,29.58,29.56,29.56,85830.4794520548,12.3665,12.3706,12.3623,12.3623,85830.4795
2009-07-29 12:55:00,29.57,29.61,29.56,29.6,186643.8356164384,12.3665,12.3832,12.3623,12.379,186643.8356
2009-07-29 13:00:00,29.6,29.6,29.52,29.56,291095.8904109589,12.379,12.379,12.3456,12.3623,291095.8904
2009-07-29 13:05:00,29.55,29.56,29.52,29.56,239511.98630136988,12.3581,12.3623,12.3456,12.3623,239511.9863
2009-07-29 13:10:00,29.56,29.56,29.5,29.52,338720.0342465753,12.3623,12.3623,12.3372,12.3456,338720.0342
2009-07-29 13:15:00,29.52,29.56,29.52,29.54,106913.52739726027,12.3456,12.3623,12.3456,12.3539,106913.5274
2009-07-29 13:20:00,29.54,29.54,29.48,29.48,139875.85616438356,12.3539,12.3539,12.3288,12.3288,139875.8562
2009-07-29 13:25:00,29.48,29.49,29.43,29.46,123608.73287671233,12.3288,12.333,12.3079,12.3205,123608.7329
2009-07-29 13:30:00,29.45,29.46,29.43,29.43,107234.5890410959,12.3163,12.3205,12.3079,12.3079,107234.589
2009-07-29 13:35:00,29.44,29.49,29.43,29.48,118043.66438356164,12.3121,12.333,12.3079,12.3288,118043.6644
2009-07-29 13:40:00,29.48,29.49,29.46,29.47,137093.3219178082,12.3288,12.333,12.3205,12.3246,137093.3219
2009-07-29 13:45:00,29.47,29.49,29.46,29.48,212649.82876712328,12.3246,12.333,12.3205,12.3288,212649.8288
2009-07-29 13:50:00,29.48,29.48,29.47,29.47,108197.77397260274,12.3288,12.3288,12.3246,12.3246,108197.774
2009-07-29 13:55:00,29.47,29.54,29.47,29.53,278146.40410958906,12.3246,12.3539,12.3246,12.3497,278146.4041
2009-07-29 14:00:00,29.54,29.56,29.51,29.55,283176.3698630137,12.3539,12.3623,12.3414,12.3581,283176.3699
2009-07-29 14:05:00,29.55,29.56,29.47,29.47,167487.15753424657,12.3581,12.3623,12.3246,12.3246,167487.1575
2009-07-29 14:10:00,29.48,29.51,29.47,29.51,83690.06849315068,12.3288,12.3414,12.3246,12.3414,83690.0685
2009-07-29 14:15:00,29.5,29.53,29.5,29.51,142123.2876712329,12.3372,12.3497,12.3372,12.3414,142123.2877
2009-07-29 14:20:00,29.51,29.52,29.49,29.49,68814.21232876713,12.3414,12.3456,12.333,12.333,68814.2123
2009-07-29 14:25:00,29.49,29.58,29.49,29.58,378959.7602739726,12.333,12.3706,12.333,12.3706,378959.7603
2009-07-29 14:30:00,29.57,29.61,29.57,29.59,143193.49315068492,12.3665,12.3832,12.3665,12.3748,143193.4932
2009-07-29 14:35:00,29.59,29.6,29.58,29.59,291738.0136986301,12.3748,12.379,12.3706,12.3748,291738.0137
2009-07-29 14:40:00,29.59,29.6,29.57,29.57,144798.801369863,12.3748,12.379,12.3665,12.3665,144798.8014
2009-07-29 14:45:00,29.57,29.59,29.57,29.59,118899.82876712328,12.3665,12.3748,12.3665,12.3748,118899.8288
2009-07-29 14:50:00,29.59,29.67,29.58,29.67,333904.1095890411,12.3748,12.4083,12.3706,12.4083,333904.1096
2009-07-29 14:55:00,29.67,29.68,29.61,29.63,305222.602739726,12.4083,12.4125,12.3832,12.3916,305222.6027
2009-07-29 15:00:00,29.63,29.68,29.63,29.67,184396.40410958903,12.3916,12.4125,12.3916,12.4083,184396.4041
2009-07-29 15:05:00,29.67,29.68,29.66,29.67,288313.3561643836,12.4083,12.4125,12.4041,12.4083,288313.3562
2009-07-29 15:10:00,29.67,29.7,29.66,29.67,292380.1369863014,12.4083,12.4208,12.4041,12.4083,292380.137
2009-07-29 15:15:00,29.66,29.67,29.66,29.66,171767.9794520548,12.4041,12.4083,12.4041,12.4041,171767.9795
2009-07-29 15:20:00,29.67,29.74,29.66,29.72,418236.30136986304,12.4083,12.4376,12.4041,12.4292,418236.3014
2009-07-29 15:25:00,29.72,29.73,29.67,29.7,265946.0616438356,12.4292,12.4334,12.4083,12.4208,265946.0616
2009-07-29 15:30:00,29.7,29.78,29.7,29.78,295804.794520548,12.4208,12.4543,12.4208,12.4543,295804.7945
2009-07-29 15:35:00,29.77,29.8,29.73,29.79,537243.1506849315,12.4501,12.4627,12.4334,12.4585,537243.1507
2009-07-29 15:40:00,29.79,29.82,29.75,29.8,377247.4315068493,12.4585,12.471,12.4417,12.4627,377247.4315
2009-07-29 15:45:00,29.8,29.89,29.77,29.88,706014.5547945206,12.4627,12.5003,12.4501,12.4961,706014.5548
2009-07-29 15:50:00,29.88,29.91,29.84,29.86,1360980.308219178,12.4961,12.5087,12.4794,12.4877,1360980.3082
2009-07-29 15:55:00,29.87,29.89,29.84,29.87,1203339.0410958903,12.4919,12.5003,12.4794,12.4919,1203339.0411
2009-07-30 09:30:00,30.05,30.15,29.98,30.13,388912.6712328767,12.5672,12.609,12.5379,12.6007,388912.6712
2009-07-30 09:35:00,30.13,30.16,30.08,30.11,372110.44520547945,12.6007,12.6132,12.5798,12.5923,372110.4452
2009-07-30 09:40:00,30.11,30.17,30.09,30.17,311750.8561643836,12.5923,12.6174,12.5839,12.6174,311750.8562
2009-07-30 09:45:00,30.17,30.18,30.11,30.17,432577.05479452055,12.6174,12.6216,12.5923,12.6174,432577.0548
2009-07-30 09:50:00,30.17,30.29,30.16,30.27,440282.5342465753,12.6174,12.6676,12.6132,12.6592,440282.5342
2009-07-30 09:55:00,30.27,30.41,30.27,30.39,607555.6506849315,12.6592,12.7178,12.6592,12.7094,607555.6507
2009-07-30 10:00:00,30.4,30.47,30.36,30.43,430757.705479452,12.7136,12.7429,12.6968,12.7261,430757.7055
2009-07-30 10:05:00,30.42,30.5,30.37,30.47,445205.4794520548,12.7219,12.7554,12.701,12.7429,445205.4795
2009-07-30 10:10:00,30.47,30.55,30.45,30.46,328339.0410958904,12.7429,12.7763,12.7345,12.7387,328339.0411
2009-07-30 10:15:00,30.45,30.51,30.39,30.41,418557.36301369866,12.7345,12.7596,12.7094,12.7178,418557.363
2009-07-30 10:20:00,30.41,30.47,30.35,30.36,277290.2397260274,12.7178,12.7429,12.6927,12.6968,277290.2397
2009-07-30 10:25:00,30.36,30.44,30.36,30.43,257919.5205479452,12.6968,12.7303,12.6968,12.7261,257919.5205
2009-07-30 10:30:00,30.43,30.48,30.4,30.44,233411.8150684932,12.7261,12.747,12.7136,12.7303,233411.8151
2009-07-30 10:35:00,30.44,30.47,30.42,30.45,279751.7123287671,12.7303,12.7429,12.7219,12.7345,279751.7123
2009-07-30 10:40:00,30.44,30.45,30.4,30.41,347709.7602739726,12.7303,12.7345,12.7136,12.7178,347709.7603
2009-07-30 10:45:00,30.41,30.43,30.38,30.41,179580.4794520548,12.7178,12.7261,12.7052,12.7178,179580.4795
2009-07-30 10:50:00,30.42,30.42,30.32,30.33,217572.7739726028,12.7219,12.7219,12.6801,12.6843,217572.774
2009-07-30 10:55:00,30.34,30.36,30.27,30.31,222388.698630137,12.6885,12.6968,12.6592,12.6759,222388.6986
2009-07-30 11:00:00,30.31,30.35,30.29,30.33,133133.56164383562,12.6759,12.6927,12.6676,12.6843,133133.5616
2009-07-30 11:05:00,30.32,30.34,30.27,30.27,201947.7739726028,12.6801,12.6885,12.6592,12.6592,201947.774
2009-07-30 11:10:00,30.27,30.3,30.26,30.3,186857.87671232875,12.6592,12.6718,12.655,12.6718,186857.8767
2009-07-30 11:15:00,30.3,30.31,30.27,30.27,125214.0410958904,12.6718,12.6759,12.6592,12.6592,125214.0411
2009-07-30 11:20:00,30.28,30.33,30.27,30.32,377675.51369863015,12.6634,12.6843,12.6592,12.6801,377675.5137
2009-07-30 11:25:00,30.33,30.35,30.3,30.32,195633.5616438356,12.6843,12.6927,12.6718,12.6801,195633.5616
2009-07-30 11:30:00,30.31,30.38,30.31,30.33,223458.90410958903,12.6759,12.7052,12.6759,12.6843,223458.9041
2009-07-30 11:35:00,30.33,30.36,30.27,30.28,244755.99315068487,12.6843,12.6968,12.6592,12.6634,244755.9932
2009-07-30 11:40:00,30.28,30.29,30.19,30.24,231378.42465753423,12.6634,12.6676,12.6258,12.6467,231378.4247
2009-07-30 11:45:00,30.24,30.27,30.2,30.25,87542.80821917808,12.6467,12.6592,12.6299,12.6508,87542.8082
2009-07-30 11:50:00,30.24,30.24,30.19,30.2,100278.25342465754,12.6467,12.6467,12.6258,12.6299,100278.2534
2009-07-30 11:55:00,30.19,30.24,30.18,30.2,279430.6506849315,12.6258,12.6467,12.6216,12.6299,279430.6507
2009-07-30 12:00:00,30.2,30.25,30.17,30.25,207191.7808219178,12.6299,12.6508,12.6174,12.6508,207191.7808
2009-07-30 12:05:00,30.25,30.29,30.21,30.21,153039.38356164383,12.6508,12.6676,12.6341,12.6341,153039.3836
2009-07-30 12:10:00,30.21,30.21,30.17,30.18,72880.99315068494,12.6341,12.6341,12.6174,12.6216,72880.9932
2009-07-30 12:15:00,30.18,30.24,30.18,30.24,230843.3219178082,12.6216,12.6467,12.6216,12.6467,230843.3219
2009-07-30 12:20:00,30.23,30.25,30.2,30.22,96746.57534246576,12.6425,12.6508,12.6299,12.6383,96746.5753
2009-07-30 12:25:00,30.22,30.27,30.19,30.23,231913.52739726027,12.6383,12.6592,12.6258,12.6425,231913.5274
2009-07-30 12:30:00,30.24,30.31,30.22,30.31,241545.37671232875,12.6467,12.6759,12.6383,12.6759,241545.3767
2009-07-30 12:35:00,30.31,30.33,30.27,30.3,141374.14383561644,12.6759,12.6843,12.6592,12.6718,141374.1438
2009-07-30 12:40:00,30.3,30.33,30.28,30.33,118792.80821917808,12.6718,12.6843,12.6634,12.6843,118792.8082
2009-07-30 12:45:00,30.33,30.34,30.29,30.32,167487.15753424657,12.6843,12.6885,12.6676,12.6801,167487.1575
2009-07-30 12:50:00,30.32,30.34,30.27,30.27,140839.04109589042,12.6801,12.6885,12.6592,12.6592,140839.0411
2009-07-30 12:55:00,30.27,30.29,30.26,30.27,95783.3904109589,12.6592,12.6676,12.655,12.6592,95783.3904
2009-07-30 13:00:00,30.26,30.36,30.26,30.3,312178.9383561644,12.655,12.6968,12.655,12.6718,312178.9384
2009-07-30 13:05:00,30.3,30.36,30.29,30.34,273651.5410958904,12.6718,12.6968,12.6676,12.6885,273651.5411
2009-07-30 13:10:00,30.34,30.36,30.32,30.34,177975.17123287672,12.6885,12.6968,12.6801,12.6885,177975.1712
2009-07-30 13:15:00,30.35,30.37,30.33,30.35,183540.2397260274,12.6927,12.701,12.6843,12.6927,183540.2397
2009-07-30 13:20:00,30.35,30.38,30.31,30.37,270761.98630136985,12.6927,12.7052,12.6759,12.701,270761.9863
2009-07-30 13:25:00,30.36,30.4,30.36,30.37,124892.9794520548,12.6968,12.7136,12.6968,12.701,124892.9795
2009-07-30 13:30:00,30.37,30.4,30.36,30.39,166202.9109589041,12.701,12.7136,12.6968,12.7094,166202.911
2009-07-30 13:35:00,30.39,30.4,30.34,30.34,122217.46575342468,12.7094,12.7136,12.6885,12.6885,122217.4658
2009-07-30 13:40:00,30.34,30.38,30.34,30.38,90218.32191780822,12.6885,12.7052,12.6885,12.7052,90218.3219
2009-07-30 13:45:00,30.38,30.4,30.33,30.33,136023.11643835617,12.7052,12.7136,12.6843,12.6843,136023.1164
2009-07-30 13:50:00,30.34,30.38,30.33,30.37,141267.12328767125,12.6885,12.7052,12.6843,12.701,141267.1233
2009-07-30 13:55:00,30.37,30.38,30.28,30.3,146511.1301369863,12.701,12.7052,12.6634,12.6718,146511.1301
2009-07-30 14:00:00,30.3,30.32,30.26,30.27,165774.82876712328,12.6718,12.6801,12.655,12.6592,165774.8288
2009-07-30 14:05:00,30.27,30.27,30.25,30.27,154216.6095890411,12.6592,12.6592,12.6508,12.6592,154216.6096
2009-07-30 14:10:00,30.27,30.29,30.22,30.26,193814.2123287671,12.6592,12.6676,12.6383,12.655,193814.2123
2009-07-30 14:15:00,30.25,30.27,30.23,30.23,89576.19863013699,12.6508,12.6592,12.6425,12.6425,89576.1986
2009-07-30 14:20:00,30.23,30.28,30.2,30.27,107234.5890410959,12.6425,12.6634,12.6299,12.6592,107234.589
2009-07-30 14:25:00,30.27,30.3,30.27,30.27,89362.15753424658,12.6592,12.6718,12.6592,12.6592,89362.1575
2009-07-30 14:30:00,30.28,30.3,30.26,30.27,139661.81506849316,12.6634,12.6718,12.655,12.6592,139661.8151
2009-07-30 14:35:00,30.27,30.27,30.24,30.25,187928.0821917808,12.6592,12.6592,12.6467,12.6508,187928.0822
2009-07-30 14:40:00,30.26,30.3,30.25,30.28,245505.13698630137,12.655,12.6718,12.6508,12.6634,245505.137
2009-07-30 14:45:00,30.28,30.28,30.27,30.27,72238.8698630137,12.6634,12.6634,12.6592,12.6592,72238.8699
2009-07-30 14:50:00,30.27,30.29,30.24,30.29,169199.48630136988,12.6592,12.6676,12.6467,12.6676,169199.4863
2009-07-30 14:55:00,30.28,30.33,30.27,30.32,205158.3904109589,12.6634,12.6843,12.6592,12.6801,205158.3904
2009-07-30 15:00:00,30.32,30.41,30.31,30.4,310466.6095890411,12.6801,12.7178,12.6759,12.7136,310466.6096
2009-07-30 15:05:00,30.41,30.51,30.38,30.48,771190.0684931506,12.7178,12.7596,12.7052,12.747,771190.0685
2009-07-30 15:10:00,30.48,30.48,30.42,30.45,334118.1506849315,12.747,12.747,12.7219,12.7345,334118.1507
2009-07-30 15:15:00,30.44,30.47,30.42,30.44,206442.63698630137,12.7303,12.7429,12.7219,12.7303,206442.637
2009-07-30 15:20:00,30.45,30.45,30.39,30.39,173373.2876712329,12.7345,12.7345,12.7094,12.7094,173373.2877
2009-07-30 15:25:00,30.39,30.4,30.37,30.39,158604.45205479453,12.7094,12.7136,12.701,12.7094,158604.4521
2009-07-30 15:30:00,30.39,30.42,30.36,30.36,204730.30821917808,12.7094,12.7219,12.6968,12.6968,204730.3082
2009-07-30 15:35:00,30.36,30.37,30.27,30.3,345462.3287671233,12.6968,12.701,12.6592,12.6718,345462.3288
2009-07-30 15:40:00,30.3,30.32,30.14,30.19,357983.73287671234,12.6718,12.6801,12.6048,12.6258,357983.7329
2009-07-30 15:45:00,30.18,30.22,30.14,30.19,426155.8219178082,12.6216,12.6383,12.6048,12.6258,426155.8219
2009-07-30 15:50:00,30.2,30.27,30.2,30.2,627568.493150685,12.6299,12.6592,12.6299,12.6299,627568.4932
2009-07-30 15:55:00,30.21,30.24,30.13,30.15,755993.1506849315,12.6341,12.6467,12.6007,12.609,755993.1507
2009-07-31 09:30:00,30.13,30.22,29.98,30.13,315496.5753424658,12.6007,12.6383,12.5379,12.6007,315496.5753
2009-07-31 09:35:00,30.13,30.14,29.99,30.01,271939.2123287671,12.6007,12.6048,12.5421,12.5505,271939.2123
2009-07-31 09:40:00,30.02,30.18,29.97,30.11,305222.602739726,12.5547,12.6216,12.5337,12.5923,305222.6027
2009-07-31 09:45:00,30.13,30.22,30.11,30.18,158604.45205479453,12.6007,12.6383,12.5923,12.6216,158604.4521
2009-07-31 09:50:00,30.19,30.22,30.13,30.17,222602.7397260274,12.6258,12.6383,12.6007,12.6174,222602.7397
2009-07-31 09:55:00,30.18,30.19,30.07,30.08,160958.90410958903,12.6216,12.6258,12.5756,12.5798,160958.9041
2009-07-31 10:00:00,30.09,30.1,29.84,29.84,688356.1643835617,12.5839,12.5881,12.4794,12.4794,688356.1644
2009-07-31 10:05:00,29.84,29.92,29.75,29.9,604559.0753424658,12.4794,12.5128,12.4417,12.5045,604559.0753
2009-07-31 10:10:00,29.9,29.99,29.88,29.95,226669.5205479452,12.5045,12.5421,12.4961,12.5254,226669.5205
2009-07-31 10:15:00,29.94,30.01,29.92,29.97,161708.04794520547,12.5212,12.5505,12.5128,12.5337,161708.0479
2009-07-31 10:20:00,29.96,29.98,29.93,29.98,135595.03424657535,12.5296,12.5379,12.517,12.5379,135595.0342
2009-07-31 10:25:00,29.98,30.03,29.94,29.96,116010.27397260274,12.5379,12.5588,12.5212,12.5296,116010.274
2009-07-31 10:30:00,29.96,30.05,29.96,30.05,107555.6506849315,12.5296,12.5672,12.5296,12.5672,107555.6507
2009-07-31 10:35:00,30.04,30.09,30.01,30.06,239190.92465753423,12.563,12.5839,12.5505,12.5714,239190.9247
2009-07-31 10:40:00,30.07,30.15,30.06,30.15,123073.6301369863,12.5756,12.609,12.5714,12.609,123073.6301
2009-07-31 10:45:00,30.15,30.18,30.08,30.1,129280.82191780822,12.609,12.6216,12.5798,12.5881,129280.8219
2009-07-31 10:50:00,30.1,30.13,30.1,30.12,133882.70547945207,12.5881,12.6007,12.5881,12.5965,133882.7055
2009-07-31 10:55:00,30.13,30.17,30.11,30.13,125321.06164383562,12.6007,12.6174,12.5923,12.6007,125321.0616
2009-07-31 11:00:00,30.12,30.13,30.03,30.12,145012.84246575343,12.5965,12.6007,12.5588,12.5965,145012.8425
2009-07-31 11:05:00,30.13,30.13,30.02,30.02,86686.64383561644,12.6007,12.6007,12.5547,12.5547,86686.6438
2009-07-31 11:10:00,30.02,30.13,30.02,30.13,96532.53424657536,12.5547,12.6007,12.5547,12.6007,96532.5342
2009-07-31 11:15:00,30.13,30.13,30.02,30.04,119863.01369863014,12.6007,12.6007,12.5547,12.563,119863.0137
2009-07-31 11:20:00,30.04,30.09,30.02,30.03,66780.82191780822,12.563,12.5839,12.5547,12.5588,66780.8219
2009-07-31 11:25:00,30.03,30.11,30.03,30.06,85616.43835616438,12.5588,12.5923,12.5588,12.5714,85616.4384
2009-07-31 11:30:00,30.06,30.09,29.99,30.09,116759.41780821918,12.5714,12.5839,12.5421,12.5839,116759.4178
2009-07-31 11:35:00,30.09,30.13,30.08,30.12,151755.13698630137,12.5839,12.6007,12.5798,12.5965,151755.137
2009-07-31 11:40:00,30.12,30.14,30.1,30.14,88398.97260273973,12.5965,12.6048,12.5881,12.6048,88398.9726
2009-07-31 11:45:00,30.13,30.14,30.09,30.09,58219.17808219178,12.6007,12.6048,12.5839,12.5839,58219.1781
2009-07-31 11:50:00,30.09,30.11,30.07,30.09,181185.7876712329,12.5839,12.5923,12.5756,12.5839,181185.7877
2009-07-31 11:55:00,30.08,30.09,30.03,30.05,74700.34246575342,12.5798,12.5839,12.5588,12.5672,74700.3425
2009-07-31 12:00:00,30.05,30.05,29.95,29.97,234053.9383561644,12.5672,12.5672,12.5254,12.5337,234053.9384
2009-07-31 12:05:00,29.96,29.98,29.94,29.98,102846.74657534246,12.5296,12.5379,12.5212,12.5379,102846.7466
2009-07-31 12:10:00,29.98,29.98,29.94,29.95,168129.2808219178,12.5379,12.5379,12.5212,12.5254,168129.2808
2009-07-31 12:15:00,29.95,29.99,29.94,29.98,137949.48630136988,12.5254,12.5421,12.5212,12.5379,137949.4863
2009-07-31 12:20:00,29.99,30.0,29.97,29.98,131635.27397260274,12.5421,12.5463,12.5337,12.5379,131635.274
2009-07-31 12:25:00,29.97,30.0,29.97,29.99,136344.1780821918,12.5337,12.5463,12.5337,12.5421,136344.1781
2009-07-31 12:30:00,29.99,30.0,29.96,30.0,170911.81506849316,12.5421,12.5463,12.5296,12.5463,170911.8151
2009-07-31 12:35:00,30.0,30.0,29.93,29.94,136558.2191780822,12.5463,12.5463,12.517,12.5212,136558.2192
2009-07-31 12:40:00,29.93,29.96,29.93,29.96,114940.06849315068,12.517,12.5296,12.517,12.5296,114940.0685
2009-07-31 12:45:00,29.96,29.98,29.93,29.94,123073.6301369863,12.5296,12.5379,12.517,12.5212,123073.6301
2009-07-31 12:50:00,29.94,29.98,29.93,29.96,87649.82876712328,12.5212,12.5379,12.517,12.5296,87649.8288
2009-07-31 12:55:00,29.96,29.98,29.96,29.98,76947.77397260274,12.5296,12.5379,12.5296,12.5379,76947.774
2009-07-31 13:00:00,29.98,29.98,29.97,29.98,85616.43835616438,12.5379,12.5379,12.5337,12.5379,85616.4384
2009-07-31 13:05:00,29.98,29.98,29.97,29.98,78232.02054794521,12.5379,12.5379,12.5337,12.5379,78232.0205
2009-07-31 13:10:00,29.97,29.98,29.92,29.92,151220.03424657535,12.5337,12.5379,12.5128,12.5128,151220.0342
2009-07-31 13:15:00,29.92,29.94,29.87,29.92,113655.82191780822,12.5128,12.5212,12.4919,12.5128,113655.8219
2009-07-31 13:20:00,29.93,29.95,29.88,29.88,121147.2602739726,12.517,12.5254,12.4961,12.4961,121147.2603
2009-07-31 13:25:00,29.88,29.95,29.88,29.95,67101.88356164383,12.4961,12.5254,12.4961,12.5254,67101.8836
2009-07-31 13:30:00,29.94,29.97,29.94,29.96,56934.93150684932,12.5212,12.5337,12.5212,12.5296,56934.9315
2009-07-31 13:35:00,29.96,29.97,29.93,29.95,60680.65068493151,12.5296,12.5337,12.517,12.5254,60680.6507
2009-07-31 13:40:00,29.95,29.98,29.94,29.98,128531.67808219178,12.5254,12.5379,12.5212,12.5379,128531.6781
2009-07-31 13:45:00,29.98,29.98,29.95,29.97,53510.27397260274,12.5379,12.5379,12.5254,12.5337,53510.274
2009-07-31 13:50:00,29.96,29.97,29.96,29.97,31999.14383561644,12.5296,12.5337,12.5296,12.5337,31999.1438
2009-07-31 13:55:00,29.96,29.98,29.95,29.96,117936.64383561644,12.5296,12.5379,12.5254,12.5296,117936.6438
2009-07-31 14:00:00,29.97,29.97,29.94,29.97,144584.7602739726,12.5337,12.5337,12.5212,12.5337,144584.7603
2009-07-31 14:05:00,29.97,29.97,29.94,29.96,118150.68493150684,12.5337,12.5337,12.5212,12.5296,118150.6849
2009-07-31 14:10:00,29.97,30.06,29.96,30.04,181185.7876712329,12.5337,12.5714,12.5296,12.563,181185.7877
2009-07-31 14:15:00,30.04,30.06,30.0,30.04,110124.14383561644,12.563,12.5714,12.5463,12.563,110124.1438
2009-07-31 14:20:00,30.03,30.07,30.0,30.02,102097.60273972603,12.5588,12.5756,12.5463,12.5547,102097.6027
2009-07-31 14:25:00,30.02,30.06,30.01,30.04,50834.760273972606,12.5547,12.5714,12.5505,12.563,50834.7603
2009-07-31 14:30:00,30.05,30.06,30.04,30.06,43771.40410958904,12.5672,12.5714,12.563,12.5714,43771.4041
2009-07-31 14:35:00,30.06,30.06,29.99,30.01,91609.5890410959,12.5714,12.5714,12.5421,12.5505,91609.589
2009-07-31 14:40:00,30.0,30.01,29.9,29.93,173052.22602739726,12.5463,12.5505,12.5045,12.517,173052.226
2009-07-31 14:45:00,29.94,29.95,29.92,29.94,49871.57534246575,12.5212,12.5254,12.5128,12.5212,49871.5753
2009-07-31 14:50:00,29.94,29.95,29.91,29.91,66459.7602739726,12.5212,12.5254,12.5087,12.5087,66459.7603
2009-07-31 14:55:00,29.91,29.93,29.89,29.91,66994.86301369863,12.5087,12.517,12.5003,12.5087,66994.863
2009-07-31 15:00:00,29.91,29.93,29.89,29.93,79516.26712328767,12.5087,12.517,12.5003,12.517,79516.2671
2009-07-31 15:05:00,29.92,29.97,29.92,29.96,102632.70547945204,12.5128,12.5337,12.5128,12.5296,102632.7055
2009-07-31 15:10:00,29.96,29.96,29.93,29.93,63570.20547945205,12.5296,12.5296,12.517,12.517,63570.2055
2009-07-31 15:15:00,29.94,29.96,29.91,29.96,89148.11643835617,12.5212,12.5296,12.5087,12.5296,89148.1164
2009-07-31 15:20:00,29.96,30.04,29.95,29.99,180757.70547945207,12.5296,12.563,12.5254,12.5421,180757.7055
2009-07-31 15:25:00,30.0,30.05,29.98,30.0,170055.65068493152,12.5463,12.5672,12.5379,12.5463,170055.6507
2009-07-31 15:30:00,29.99,30.03,29.97,29.98,273544.5205479452,12.5421,12.5588,12.5337,12.5379,273544.5205
2009-07-31 15:35:00,29.98,29.98,29.94,29.94,154216.6095890411,12.5379,12.5379,12.5212,12.5212,154216.6096
2009-07-31 15:40:00,29.94,29.95,29.89,29.92,258133.5616438356,12.5212,12.5254,12.5003,12.5128,258133.5616
2009-07-31 15:45:00,29.91,29.97,29.88,29.91,413099.31506849313,12.5087,12.5337,12.4961,12.5087,413099.3151
2009-07-31 15:50:00,29.9,29.94,29.87,29.92,387628.4246575342,12.5045,12.5212,12.4919,12.5128,387628.4247
2009-07-31 15:55:00,29.92,30.01,29.92,29.94,1553082.191780822,12.5128,12.5505,12.5128,12.5212,1553082.1918
2009-08-03 09:30:00,30.25,30.4,30.25,30.29,535958.904109589,12.6508,12.7136,12.6508,12.6676,535958.9041
2009-08-03 09:35:00,30.28,30.31,29.98,29.98,345355.30821917806,12.6634,12.6759,12.5379,12.5379,345355.3082
2009-08-03 09:40:00,29.98,30.0,29.84,29.87,313463.18493150687,12.5379,12.5463,12.4794,12.4919,313463.1849
2009-08-03 09:45:00,29.87,29.95,29.84,29.94,391267.1232876713,12.4919,12.5254,12.4794,12.5212,391267.1233
2009-08-03 09:50:00,29.93,29.94,29.85,29.91,430757.705479452,12.517,12.5212,12.4836,12.5087,430757.7055
2009-08-03 09:55:00,29.9,29.98,29.89,29.92,204837.32876712328,12.5045,12.5379,12.5003,12.5128,204837.3288
2009-08-03 10:00:00,29.93,30.02,29.92,30.0,358946.9178082192,12.517,12.5547,12.5128,12.5463,358946.9178
2009-08-03 10:05:00,30.01,30.07,29.85,29.87,279965.7534246575,12.5505,12.5756,12.4836,12.4919,279965.7534
2009-08-03 10:10:00,29.86,30.07,29.85,30.06,250000.0,12.4877,12.5756,12.4836,12.5714,250000.0
2009-08-03 10:15:00,30.06,30.09,29.98,29.98,326412.6712328767,12.5714,12.5839,12.5379,12.5379,326412.6712
2009-08-03 10:20:00,29.98,30.04,29.96,29.96,173266.26712328766,12.5379,12.563,12.5296,12.5296,173266.2671
2009-08-03 10:25:00,29.97,30.04,29.96,30.01,130136.98630136986,12.5337,12.563,12.5296,12.5505,130136.9863
2009-08-03 10:30:00,30.02,30.13,30.01,30.11,145333.90410958903,12.5547,12.6007,12.5505,12.5923,145333.9041
2009-08-03 10:35:00,30.11,30.11,30.02,30.06,164490.58219178082,12.5923,12.5923,12.5547,12.5714,164490.5822
2009-08-03 10:40:00,30.06,30.07,29.99,30.03,189319.34931506848,12.5714,12.5756,12.5421,12.5588,189319.3493
2009-08-03 10:45:00,30.03,30.1,30.01,30.04,149079.62328767125,12.5588,12.5881,12.5505,12.563,149079.6233
2009-08-03 10:50:00,30.05,30.05,29.99,30.0,70419.52054794521,12.5672,12.5672,12.5421,12.5463,70419.5205
2009-08-03 10:55:00,30.01,30.01,29.88,29.9,168343.3219178082,12.5505,12.5505,12.4961,12.5045,168343.3219
2009-08-03 11:00:00,29.89,29.92,29.86,29.88,111729.45205479451,12.5003,12.5128,12.4877,12.4961,111729.4521
2009-08-03 11:05:00,29.87,29.95,29.87,29.92,173480.30821917808,12.4919,12.5254,12.4919,12.5128,173480.3082
2009-08-03 11:10:00,29.92,29.95,29.91,29.91,125428.08219178082,12.5128,12.5254,12.5087,12.5087,125428.0822
2009-08-03 11:15:00,29.91,29.92,29.86,29.88,407748.2876712329,12.5087,12.5128,12.4877,12.4961,407748.2877
2009-08-03 11:20:00,29.87,29.97,29.87,29.97,153146.40410958903,12.4919,12.5337,12.4919,12.5337,153146.4041
2009-08-03 11:25:00,29.97,29.98,29.89,29.89,104130.99315068494,12.5337,12.5379,12.5003,12.5003,104130.9932
2009-08-03 11:30:00,29.9,29.9,29.89,29.9,103060.78767123289,12.5045,12.5045,12.5003,12.5045,103060.7877
2009-08-03 11:35:00,29.9,29.94,29.89,29.94,86258.56164383562,12.5045,12.5212,12.5003,12.5212,86258.5616
2009-08-03 11:40:00,29.94,29.95,29.88,29.94,232234.5890410959,12.5212,12.5254,12.4961,12.5212,232234.589
2009-08-03 11:45:00,29.93,29.96,29.9,29.94,88934.07534246576,12.517,12.5296,12.5045,12.5212,88934.0753
2009-08-03 11:50:00,29.94,29.94,29.86,29.87,98672.94520547944,12.5212,12.5212,12.4877,12.4919,98672.9452
2009-08-03 11:55:00,29.86,29.9,29.85,29.87,114940.06849315068,12.4877,12.5045,12.4836,12.4919,114940.0685
2009-08-03 12:00:00,29.86,29.87,29.84,29.84,122859.5890410959,12.4877,12.4919,12.4794,12.4794,122859.589
2009-08-03 12:05:00,29.84,29.86,29.84,29.84,78446.06164383562,12.4794,12.4877,12.4794,12.4794,78446.0616
2009-08-03 12:10:00,29.84,29.85,29.84,29.84,79302.22602739726,12.4794,12.4836,12.4794,12.4794,79302.226
2009-08-03 12:15:00,29.84,29.86,29.81,29.82,138270.54794520547,12.4794,12.4877,12.4668,12.471,138270.5479
2009-08-03 12:20:00,29.82,29.86,29.82,29.84,122859.5890410959,12.471,12.4877,12.471,12.4794,122859.589
2009-08-03 12:25:00,29.84,29.84,29.81,29.82,81014.55479452055,12.4794,12.4794,12.4668,12.471,81014.5548
2009-08-03 12:30:00,29.82,29.86,29.81,29.83,77268.83561643836,12.471,12.4877,12.4668,12.4752,77268.8356
2009-08-03 12:35:00,29.84,29.84,29.76,29.82,113655.82191780822,12.4794,12.4794,12.4459,12.471,113655.8219
2009-08-03 12:40:00,29.82,29.82,29.77,29.79,100064.21232876711,12.471,12.471,12.4501,12.4585,100064.2123
2009-08-03 12:45:00,29.8,29.83,29.79,29.8,70954.62328767123,12.4627,12.4752,12.4585,12.4627,70954.6233
2009-08-03 12:50:00,29.8,29.85,29.77,29.84,139019.69178082192,12.4627,12.4836,12.4501,12.4794,139019.6918
2009-08-03 12:55:00,29.85,29.85,29.8,29.81,74807.36301369863,12.4836,12.4836,12.4627,12.4668,74807.363
2009-08-03 13:00:00,29.81,29.84,29.8,29.83,135488.01369863015,12.4668,12.4794,12.4627,12.4752,135488.0137
2009-08-03 13:05:00,29.83,29.86,29.82,29.83,103702.9109589041,12.4752,12.4877,12.471,12.4752,103702.911
2009-08-03 13:10:00,29.82,29.83,29.77,29.78,69028.25342465754,12.471,12.4752,12.4501,12.4543,69028.2534
2009-08-03 13:15:00,29.78,29.81,29.75,29.81,171018.83561643836,12.4543,12.4668,12.4417,12.4668,171018.8356
2009-08-03 13:20:00,29.81,29.87,29.79,29.86,204409.2465753425,12.4668,12.4919,12.4585,12.4877,204409.2466
2009-08-03 13:25:00,29.86,29.89,29.84,29.88,166630.99315068492,12.4877,12.5003,12.4794,12.4961,166630.9932
2009-08-03 13:30:00,29.89,29.93,29.87,29.93,136558.2191780822,12.5003,12.517,12.4919,12.517,136558.2192
2009-08-03 13:35:00,29.93,29.93,29.89,29.9,57363.01369863014,12.517,12.517,12.5003,12.5045,57363.0137
2009-08-03 13:40:00,29.9,29.94,29.9,29.91,133775.68493150684,12.5045,12.5212,12.5045,12.5087,133775.6849
2009-08-03 13:45:00,29.91,29.95,29.91,29.92,101241.43835616438,12.5087,12.5254,12.5087,12.5128,101241.4384
2009-08-03 13:50:00,29.91,29.92,29.89,29.89,91074.48630136986,12.5087,12.5128,12.5003,12.5003,91074.4863
2009-08-03 13:55:00,29.9,29.92,29.88,29.91,79302.22602739726,12.5045,12.5128,12.4961,12.5087,79302.226
2009-08-03 14:00:00,29.91,30.01,29.89,29.98,471104.4520547945,12.5087,12.5505,12.5003,12.5379,471104.4521
2009-08-03 14:05:00,29.98,30.02,29.96,29.96,159246.57534246577,12.5379,12.5547,12.5296,12.5296,159246.5753
2009-08-03 14:10:00,29.96,29.98,29.95,29.96,181078.7671232877,12.5296,12.5379,12.5254,12.5296,181078.7671
2009-08-03 14:15:00,29.96,30.01,29.96,29.99,113655.82191780822,12.5296,12.5505,12.5296,12.5421,113655.8219
2009-08-03 14:20:00,29.98,30.01,29.98,29.98,122966.6095890411,12.5379,12.5505,12.5379,12.5379,122966.6096
2009-08-03 14:25:00,29.99,29.99,29.92,29.93,205586.47260273973,12.5421,12.5421,12.5128,12.517,205586.4726
2009-08-03 14:30:00,29.93,29.95,29.83,29.87,272260.27397260274,12.517,12.5254,12.4752,12.4919,272260.274
2009-08-03 14:35:00,29.86,29.91,29.85,29.9,93750.0,12.4877,12.5087,12.4836,12.5045,93750.0
2009-08-03 14:40:00,29.9,29.93,29.89,29.92,73951.19863013699,12.5045,12.517,12.5003,12.5128,73951.1986
2009-08-03 14:45:00,29.93,29.93,29.9,29.91,103916.95205479451,12.517,12.517,12.5045,12.5087,103916.9521
2009-08-03 14:50:00,29.91,29.91,29.88,29.91,134952.9109589041,12.5087,12.5087,12.4961,12.5087,134952.911
2009-08-03 14:55:00,29.91,29.91,29.84,29.84,112906.67808219178,12.5087,12.5087,12.4794,12.4794,112906.6781
2009-08-03 15:00:00,29.85,29.87,29.84,29.86,185038.52739726027,12.4836,12.4919,12.4794,12.4877,185038.5274
2009-08-03 15:05:00,29.86,29.86,29.84,29.84,67744.00684931508,12.4877,12.4877,12.4794,12.4794,67744.0068
2009-08-03 15:10:00,29.85,29.87,29.84,29.85,209867.294520548,12.4836,12.4919,12.4794,12.4836,209867.2945
2009-08-03 15:15:00,29.85,29.86,29.84,29.85,162350.17123287672,12.4836,12.4877,12.4794,12.4836,162350.1712
2009-08-03 15:20:00,29.86,29.88,29.85,29.88,127033.3904109589,12.4877,12.4961,12.4836,12.4961,127033.3904
2009-08-03 15:25:00,29.88,29.91,29.87,29.87,166630.99315068492,12.4961,12.5087,12.4919,12.4919,166630.9932
2009-08-03 15:30:00,29.88,29.9,29.84,29.85,228167.80821917808,12.4961,12.5045,12.4794,12.4836,228167.8082
2009-08-03 15:35:00,29.86,29.9,29.85,29.89,183754.2808219178,12.4877,12.5045,12.4836,12.5003,183754.2808
2009-08-03 15:40:00,29.88,29.89,29.84,29.84,263912.6712328767,12.4961,12.5003,12.4794,12.4794,263912.6712
2009-08-03 15:45:00,29.84,29.84,29.83,29.84,219606.16438356164,12.4794,12.4794,12.4752,12.4794,219606.1644
2009-08-03 15:50:00,29.83,29.88,29.83,29.88,356913.5273972603,12.4752,12.4961,12.4752,12.4961,356913.5274
2009-08-03 15:55:00,29.88,29.93,29.83,29.93,717144.6917808219,12.4961,12.517,12.4752,12.517,717144.6918
2009-08-04 09:30:00,29.96,30.11,29.86,29.9,452375.8561643836,12.5296,12.5923,12.4877,12.5045,452375.8562
2009-08-04 09:35:00,29.9,29.94,29.84,29.85,180757.70547945207,12.5045,12.5212,12.4794,12.4836,180757.7055
2009-08-04 09:40:00,29.85,29.85,29.73,29.75,222067.63698630137,12.4836,12.4836,12.4334,12.4417,222067.637
2009-08-04 09:45:00,29.75,29.77,29.68,29.68,289811.6438356164,12.4417,12.4501,12.4125,12.4125,289811.6438
2009-08-04 09:50:00,29.7,29.75,29.68,29.74,165132.70547945207,12.4208,12.4417,12.4125,12.4376,165132.7055
2009-08-04 09:55:00,29.75,29.77,29.73,29.76,195205.4794520548,12.4417,12.4501,12.4334,12.4459,195205.4795
2009-08-04 10:00:00,29.76,29.9,29.76,29.82,524614.7260273972,12.4459,12.5045,12.4459,12.471,524614.726
2009-08-04 10:05:00,29.82,29.83,29.77,29.79,114190.92465753424,12.471,12.4752,12.4501,12.4585,114190.9247
2009-08-04 10:10:00,29.79,29.81,29.72,29.73,239297.94520547945,12.4585,12.4668,12.4292,12.4334,239297.9452
2009-08-04 10:15:00,29.73,29.74,29.67,29.67,142123.2876712329,12.4334,12.4376,12.4083,12.4083,142123.2877
2009-08-04 10:20:00,29.67,29.69,29.57,29.6,272902.397260274,12.4083,12.4166,12.3665,12.379,272902.3973
2009-08-04 10:25:00,29.6,29.66,29.58,29.59,140089.89726027398,12.379,12.4041,12.3706,12.3748,140089.8973
2009-08-04 10:30:00,29.59,29.62,29.55,29.62,234160.9589041096,12.3748,12.3874,12.3581,12.3874,234160.9589
2009-08-04 10:35:00,29.62,29.64,29.61,29.63,69456.33561643836,12.3874,12.3957,12.3832,12.3916,69456.3356
2009-08-04 10:40:00,29.64,29.64,29.59,29.61,128103.59589041096,12.3957,12.3957,12.3748,12.3832,128103.5959
2009-08-04 10:45:00,29.62,29.67,29.61,29.66,106164.38356164384,12.3874,12.4083,12.3832,12.4041,106164.3836
2009-08-04 10:50:00,29.65,29.66,29.62,29.65,74165.2397260274,12.3999,12.4041,12.3874,12.3999,74165.2397
2009-08-04 10:55:00,29.65,29.66,29.63,29.64,64961.47260273973,12.3999,12.4041,12.3916,12.3957,64961.4726
2009-08-04 11:00:00,29.64,29.67,29.63,29.66,117829.62328767125,12.3957,12.4083,12.3916,12.4041,117829.6233
2009-08-04 11:05:00,29.66,29.72,29.64,29.7,277718.3219178082,12.4041,12.4292,12.3957,12.4208,277718.3219
2009-08-04 11:10:00,29.69,29.7,29.65,29.66,123287.67123287672,12.4166,12.4208,12.3999,12.4041,123287.6712
2009-08-04 11:15:00,29.66,29.66,29.63,29.63,55436.64383561644,12.4041,12.4041,12.3916,12.3916,55436.6438
2009-08-04 11:20:00,29.63,29.64,29.59,29.63,101562.5,12.3916,12.3957,12.3748,12.3916,101562.5
2009-08-04 11:25:00,29.63,29.66,29.62,29.66,66138.69863013699,12.3916,12.4041,12.3874,12.4041,66138.6986
2009-08-04 11:30:00,29.65,29.67,29.62,29.63,72345.8904109589,12.3999,12.4083,12.3874,12.3916,72345.8904
2009-08-04 11:35:00,29.64,29.69,29.63,29.66,116652.39726027397,12.3957,12.4166,12.3916,12.4041,116652.3973
2009-08-04 11:40:00,29.67,29.71,29.67,29.69,113976.88356164384,12.4083,12.425,12.4083,12.4166,113976.8836
2009-08-04 11:45:00,29.69,29.69,29.65,29.66,54687.5,12.4166,12.4166,12.3999,12.4041,54687.5
2009-08-04 11:50:00,29.65,29.65,29.6,29.64,175192.63698630137,12.3999,12.3999,12.379,12.3957,175192.637
2009-08-04 11:55:00,29.64,29.69,29.64,29.68,83047.94520547945,12.3957,12.4166,12.3957,12.4125,83047.9452
2009-08-04 12:00:00,29.69,29.7,29.66,29.7,95248.28767123289,12.4166,12.4208,12.4041,12.4208,95248.2877
2009-08-04 12:05:00,29.7,29.71,29.7,29.7,63891.26712328768,12.4208,12.425,12.4208,12.4208,63891.2671
2009-08-04 12:10:00,29.71,29.72,29.69,29.72,108518.83561643836,12.425,12.4292,12.4166,12.4292,108518.8356
2009-08-04 12:15:00,29.72,29.72,29.67,29.68,111515.4109589041,12.4292,12.4292,12.4083,12.4125,111515.411
2009-08-04 12:20:00,29.68,29.69,29.67,29.69,50299.65753424657,12.4125,12.4166,12.4083,12.4166,50299.6575
2009-08-04 12:25:00,29.68,29.69,29.66,29.67,105843.32191780822,12.4125,12.4166,12.4041,12.4083,105843.3219
2009-08-04 12:30:00,29.67,29.67,29.64,29.64,61001.71232876712,12.4083,12.4083,12.3957,12.3957,61001.7123
2009-08-04 12:35:00,29.64,29.66,29.62,29.63,87756.8493150685,12.3957,12.4041,12.3874,12.3916,87756.8493
2009-08-04 12:40:00,29.63,29.65,29.63,29.64,33497.43150684932,12.3916,12.3999,12.3916,12.3957,33497.4315
2009-08-04 12:45:00,29.65,29.66,29.63,29.65,66352.7397260274,12.3999,12.4041,12.3916,12.3999,66352.7397
2009-08-04 12:50:00,29.65,29.66,29.63,29.64,61429.79452054795,12.3999,12.4041,12.3916,12.3957,61429.7945
2009-08-04 12:55:00,29.64,29.64,29.63,29.63,29109.58904109589,12.3957,12.3957,12.3916,12.3916,29109.589
2009-08-04 13:00:00,29.63,29.68,29.63,29.68,174015.4109589041,12.3916,12.4125,12.3916,12.4125,174015.411
2009-08-04 13:05:00,29.68,29.69,29.65,29.67,170804.79452054793,12.4125,12.4166,12.3999,12.4083,170804.7945
2009-08-04 13:10:00,29.68,29.69,29.67,29.68,42059.07534246575,12.4125,12.4166,12.4083,12.4125,42059.0753
2009-08-04 13:15:00,29.69,29.69,29.63,29.64,73309.07534246576,12.4166,12.4166,12.3916,12.3957,73309.0753
2009-08-04 13:20:00,29.63,29.65,29.63,29.64,73416.09589041096,12.3916,12.3999,12.3916,12.3957,73416.0959
2009-08-04 13:25:00,29.65,29.65,29.63,29.63,43022.260273972606,12.3999,12.3999,12.3916,12.3916,43022.2603
2009-08-04 13:30:00,29.63,29.64,29.63,29.63,29216.60958904109,12.3916,12.3957,12.3916,12.3916,29216.6096
2009-08-04 13:35:00,29.63,29.67,29.63,29.67,103595.8904109589,12.3916,12.4083,12.3916,12.4083,103595.8904
2009-08-04 13:40:00,29.67,29.68,29.65,29.65,58861.30136986302,12.4083,12.4125,12.3999,12.3999,58861.3014
2009-08-04 13:45:00,29.65,29.67,29.65,29.66,47945.20547945205,12.3999,12.4083,12.3999,12.4041,47945.2055
2009-08-04 13:50:00,29.66,29.66,29.62,29.66,127461.47260273973,12.4041,12.4041,12.3874,12.4041,127461.4726
2009-08-04 13:55:00,29.66,29.66,29.62,29.63,95462.32876712328,12.4041,12.4041,12.3874,12.3916,95462.3288
2009-08-04 14:00:00,29.63,29.64,29.58,29.59,144370.7191780822,12.3916,12.3957,12.3706,12.3748,144370.7192
2009-08-04 14:05:00,29.59,29.6,29.57,29.59,116759.41780821918,12.3748,12.379,12.3665,12.3748,116759.4178
2009-08-04 14:10:00,29.59,29.61,29.57,29.57,111515.4109589041,12.3748,12.3832,12.3665,12.3665,111515.411
2009-08-04 14:15:00,29.58,29.59,29.56,29.59,126819.3493150685,12.3706,12.3748,12.3623,12.3748,126819.3493
2009-08-04 14:20:00,29.59,29.63,29.58,29.63,87542.80821917808,12.3748,12.3916,12.3706,12.3916,87542.8082
2009-08-04 14:25:00,29.63,29.63,29.61,29.62,48480.308219178085,12.3916,12.3916,12.3832,12.3874,48480.3082
2009-08-04 14:30:00,29.62,29.62,29.59,29.6,48587.32876712329,12.3874,12.3874,12.3748,12.379,48587.3288
2009-08-04 14:35:00,29.59,29.62,29.59,29.62,62607.020547945205,12.3748,12.3874,12.3748,12.3874,62607.0205
2009-08-04 14:40:00,29.61,29.66,29.61,29.63,103809.93150684932,12.3832,12.4041,12.3832,12.3916,103809.9315
2009-08-04 14:45:00,29.63,29.67,29.61,29.63,105201.198630137,12.3916,12.4083,12.3832,12.3916,105201.1986
2009-08-04 14:50:00,29.63,29.64,29.59,29.62,115689.21232876711,12.3916,12.3957,12.3748,12.3874,115689.2123
2009-08-04 14:55:00,29.62,29.62,29.58,29.59,83690.06849315068,12.3874,12.3874,12.3706,12.3748,83690.0685
2009-08-04 15:00:00,29.6,29.62,29.58,29.6,124250.85616438356,12.379,12.3874,12.3706,12.379,124250.8562
2009-08-04 15:05:00,29.6,29.66,29.59,29.66,106913.52739726027,12.379,12.4041,12.3748,12.4041,106913.5274
2009-08-04 15:10:00,29.65,29.66,29.6,29.63,113869.86301369865,12.3999,12.4041,12.379,12.3916,113869.863
2009-08-04 15:15:00,29.64,29.64,29.59,29.61,119113.8698630137,12.3957,12.3957,12.3748,12.3832,119113.8699
2009-08-04 15:20:00,29.61,29.66,29.6,29.64,81977.7397260274,12.3832,12.4041,12.379,12.3957,81977.7397
2009-08-04 15:25:00,29.63,29.64,29.61,29.61,69670.37671232877,12.3916,12.3957,12.3832,12.3832,69670.3767
2009-08-04 15:30:00,29.62,29.64,29.57,29.58,135809.07534246577,12.3874,12.3957,12.3665,12.3706,135809.0753
2009-08-04 15:35:00,29.58,29.65,29.57,29.64,147474.31506849316,12.3706,12.3999,12.3665,12.3957,147474.3151
2009-08-04 15:40:00,29.64,29.69,29.63,29.66,294627.5684931507,12.3957,12.4166,12.3916,12.4041,294627.5685
2009-08-04 15:45:00,29.66,29.68,29.65,29.67,237478.59589041097,12.4041,12.4125,12.3999,12.4083,237478.5959
2009-08-04 15:50:00,29.67,29.73,29.66,29.72,336258.5616438356,12.4083,12.4334,12.4041,12.4292,336258.5616
2009-08-04 15:55:00,29.72,29.77,29.71,29.77,617936.6438356164,12.4292,12.4501,12.425,12.4501,617936.6438
2009-08-05 09:30:00,29.8,29.8,29.56,29.56,193707.19178082192,12.4627,12.4627,12.3623,12.3623,193707.1918
2009-08-05 09:35:00,29.56,29.67,29.56,29.65,170269.69178082192,12.3623,12.4083,12.3623,12.3999,170269.6918
2009-08-05 09:40:00,29.64,29.71,29.58,29.61,202054.794520548,12.3957,12.425,12.3706,12.3832,202054.7945
2009-08-05 09:45:00,29.61,29.69,29.56,29.56,359160.9589041096,12.3832,12.4166,12.3623,12.3623,359160.9589
2009-08-05 09:50:00,29.56,29.59,29.53,29.59,199272.2602739726,12.3623,12.3748,12.3497,12.3748,199272.2603
2009-08-05 09:55:00,29.59,29.59,29.51,29.55,137949.48630136988,12.3748,12.3748,12.3414,12.3581,137949.4863
2009-08-05 10:00:00,29.55,29.56,29.46,29.53,339683.2191780822,12.3581,12.3623,12.3205,12.3497,339683.2192
2009-08-05 10:05:00,29.53,29.56,29.47,29.48,164383.56164383562,12.3497,12.3623,12.3246,12.3288,164383.5616
2009-08-05 10:10:00,29.48,29.5,29.45,29.47,156035.9589041096,12.3288,12.3372,12.3163,12.3246,156035.9589
2009-08-05 10:15:00,29.47,29.47,29.35,29.36,176904.96575342465,12.3246,12.3246,12.2745,12.2786,176904.9658
2009-08-05 10:20:00,29.37,29.45,29.33,29.43,183754.2808219178,12.2828,12.3163,12.2661,12.3079,183754.2808
2009-08-05 10:25:00,29.43,29.46,29.41,29.43,181185.7876712329,12.3079,12.3205,12.2995,12.3079,181185.7877
2009-08-05 10:30:00,29.43,29.43,29.37,29.4,103381.8493150685,12.3079,12.3079,12.2828,12.2954,103381.8493
2009-08-05 10:35:00,29.41,29.42,29.37,29.38,160316.7808219178,12.2995,12.3037,12.2828,12.287,160316.7808
2009-08-05 10:40:00,29.37,29.38,29.34,29.36,156678.08219178082,12.2828,12.287,12.2703,12.2786,156678.0822
2009-08-05 10:45:00,29.36,29.36,29.27,29.3,220462.32876712328,12.2786,12.2786,12.241,12.2535,220462.3288
2009-08-05 10:50:00,29.3,29.34,29.27,29.32,120184.07534246576,12.2535,12.2703,12.241,12.2619,120184.0753
2009-08-05 10:55:00,29.34,29.34,29.3,29.31,84974.31506849315,12.2703,12.2703,12.2535,12.2577,84974.3151
2009-08-05 11:00:00,29.32,29.34,29.3,29.3,81870.71917808219,12.2619,12.2703,12.2535,12.2535,81870.7192
2009-08-05 11:05:00,29.3,29.41,29.28,29.41,101348.4589041096,12.2535,12.2995,12.2452,12.2995,101348.4589
2009-08-05 11:10:00,29.41,29.42,29.4,29.42,86365.58219178082,12.2995,12.3037,12.2954,12.3037,86365.5822
2009-08-05 11:15:00,29.41,29.42,29.4,29.41,61429.79452054795,12.2995,12.3037,12.2954,12.2995,61429.7945
2009-08-05 11:20:00,29.41,29.41,29.35,29.35,64961.47260273973,12.2995,12.2995,12.2745,12.2745,64961.4726
2009-08-05 11:25:00,29.35,29.35,29.33,29.35,61429.79452054795,12.2745,12.2745,12.2661,12.2745,61429.7945
2009-08-05 11:30:00,29.34,29.35,29.3,29.3,78446.06164383562,12.2703,12.2745,12.2535,12.2535,78446.0616
2009-08-05 11:35:00,29.3,29.33,29.26,29.27,138377.5684931507,12.2535,12.2661,12.2368,12.241,138377.5685
2009-08-05 11:40:00,29.26,29.29,29.25,29.27,116652.39726027397,12.2368,12.2494,12.2326,12.241,116652.3973
2009-08-05 11:45:00,29.28,29.29,29.27,29.28,53296.23287671233,12.2452,12.2494,12.241,12.2452,53296.2329
2009-08-05 11:50:00,29.28,29.29,29.27,29.28,48908.390410958906,12.2452,12.2494,12.241,12.2452,48908.3904
2009-08-05 11:55:00,29.28,29.28,29.25,29.25,63249.14383561644,12.2452,12.2452,12.2326,12.2326,63249.1438
2009-08-05 12:00:00,29.26,29.29,29.25,29.28,59396.40410958904,12.2368,12.2494,12.2326,12.2452,59396.4041
2009-08-05 12:05:00,29.28,29.29,29.23,29.24,61215.75342465754,12.2452,12.2494,12.2243,12.2285,61215.7534
2009-08-05 12:10:00,29.23,29.29,29.23,29.27,66566.78082191781,12.2243,12.2494,12.2243,12.241,66566.7808
2009-08-05 12:15:00,29.27,29.32,29.27,29.32,49229.45205479452,12.241,12.2619,12.241,12.2619,49229.4521
2009-08-05 12:20:00,29.32,29.35,29.3,29.33,87221.74657534246,12.2619,12.2745,12.2535,12.2661,87221.7466
2009-08-05 12:25:00,29.32,29.33,29.29,29.29,41845.03424657534,12.2619,12.2661,12.2494,12.2494,41845.0342
2009-08-05 12:30:00,29.29,29.3,29.26,29.26,59824.48630136986,12.2494,12.2535,12.2368,12.2368,59824.4863
2009-08-05 12:35:00,29.26,29.28,29.24,29.24,71810.78767123287,12.2368,12.2452,12.2285,12.2285,71810.7877
2009-08-05 12:40:00,29.25,29.29,29.24,29.28,72345.8904109589,12.2326,12.2494,12.2285,12.2452,72345.8904
2009-08-05 12:45:00,29.28,29.3,29.27,29.3,46767.9794520548,12.2452,12.2535,12.241,12.2535,46767.9795
2009-08-05 12:50:00,29.29,29.31,29.28,29.29,49229.45205479452,12.2494,12.2577,12.2452,12.2494,49229.4521
2009-08-05 12:55:00,29.28,29.29,29.25,29.27,86900.68493150685,12.2452,12.2494,12.2326,12.241,86900.6849
2009-08-05 13:00:00,29.27,29.3,29.25,29.26,75021.40410958904,12.241,12.2535,12.2326,12.2368,75021.4041
2009-08-05 13:05:00,29.25,29.26,29.21,29.22,102953.76712328767,12.2326,12.2368,12.2159,12.2201,102953.7671
2009-08-05 13:10:00,29.21,29.22,29.16,29.17,196917.80821917808,12.2159,12.2201,12.195,12.1992,196917.8082
2009-08-05 13:15:00,29.16,29.22,29.16,29.18,145761.98630136988,12.195,12.2201,12.195,12.2034,145761.9863
2009-08-05 13:20:00,29.19,29.2,29.17,29.17,81656.67808219178,12.2075,12.2117,12.1992,12.1992,81656.6781
2009-08-05 13:25:00,29.18,29.27,29.17,29.26,155393.83561643836,12.2034,12.241,12.1992,12.2368,155393.8356
2009-08-05 13:30:00,29.26,29.28,29.23,29.26,132384.41780821918,12.2368,12.2452,12.2243,12.2368,132384.4178
2009-08-05 13:35:00,29.26,29.27,29.22,29.24,115796.23287671233,12.2368,12.241,12.2201,12.2285,115796.2329
2009-08-05 13:40:00,29.23,29.25,29.21,29.22,96853.59589041096,12.2243,12.2326,12.2159,12.2201,96853.5959
2009-08-05 13:45:00,29.22,29.22,29.19,29.2,68493.1506849315,12.2201,12.2201,12.2075,12.2117,68493.1507
2009-08-05 13:50:00,29.19,29.2,29.18,29.19,82726.88356164383,12.2075,12.2117,12.2034,12.2075,82726.8836
2009-08-05 13:55:00,29.19,29.2,29.14,29.15,185680.65068493152,12.2075,12.2117,12.1866,12.1908,185680.6507
2009-08-05 14:00:00,29.15,29.16,29.13,29.15,258026.5410958904,12.1908,12.195,12.1825,12.1908,258026.5411
2009-08-05 14:05:00,29.14,29.19,29.14,29.18,159995.7191780822,12.1866,12.2075,12.1866,12.2034,159995.7192
2009-08-05 14:10:00,29.19,29.2,29.18,29.18,41630.99315068493,12.2075,12.2117,12.2034,12.2034,41630.9932
2009-08-05 14:15:00,29.19,29.19,29.17,29.17,91395.54794520549,12.2075,12.2075,12.1992,12.1992,91395.5479
2009-08-05 14:20:00,29.17,29.19,29.16,29.19,180436.64383561644,12.1992,12.2075,12.195,12.2075,180436.6438
2009-08-05 14:25:00,29.19,29.21,29.18,29.18,75128.42465753424,12.2075,12.2159,12.2034,12.2034,75128.4247
2009-08-05 14:30:00,29.19,29.2,29.17,29.18,60145.54794520548,12.2075,12.2117,12.1992,12.2034,60145.5479
2009-08-05 14:35:00,29.19,29.2,29.17,29.18,115903.25342465754,12.2075,12.2117,12.1992,12.2034,115903.2534
2009-08-05 14:40:00,29.18,29.23,29.17,29.21,170590.75342465754,12.2034,12.2243,12.1992,12.2159,170590.7534
2009-08-05 14:45:00,29.21,29.24,29.19,29.21,127247.43150684932,12.2159,12.2285,12.2075,12.2159,127247.4315
2009-08-05 14:50:00,29.21,29.23,29.2,29.23,135916.09589041097,12.2159,12.2243,12.2117,12.2243,135916.0959
2009-08-05 14:55:00,29.23,29.23,29.21,29.21,77589.89726027397,12.2243,12.2243,12.2159,12.2159,77589.8973
2009-08-05 15:00:00,29.22,29.24,29.18,29.2,227311.64383561644,12.2201,12.2285,12.2034,12.2117,227311.6438
2009-08-05 15:05:00,29.2,29.2,29.17,29.17,103488.8698630137,12.2117,12.2117,12.1992,12.1992,103488.8699
2009-08-05 15:10:00,29.17,29.19,29.17,29.19,148330.4794520548,12.1992,12.2075,12.1992,12.2075,148330.4795
2009-08-05 15:15:00,29.19,29.2,29.18,29.19,87756.8493150685,12.2075,12.2117,12.2034,12.2075,87756.8493
2009-08-05 15:20:00,29.2,29.23,29.19,29.22,114619.00684931508,12.2117,12.2243,12.2075,12.2201,114619.0068
2009-08-05 15:25:00,29.22,29.26,29.21,29.21,219820.20547945207,12.2201,12.2368,12.2159,12.2159,219820.2055
2009-08-05 15:30:00,29.22,29.22,29.15,29.17,253531.6780821918,12.2201,12.2201,12.1908,12.1992,253531.6781
2009-08-05 15:35:00,29.17,29.17,29.13,29.13,275256.8493150685,12.1992,12.1992,12.1825,12.1825,275256.8493
2009-08-05 15:40:00,29.13,29.15,29.12,29.15,279644.69178082194,12.1825,12.1908,12.1783,12.1908,279644.6918
2009-08-05 15:45:00,29.15,29.2,29.15,29.17,338720.0342465753,12.1908,12.2117,12.1908,12.1992,338720.0342
2009-08-05 15:50:00,29.17,29.2,29.16,29.2,316994.8630136986,12.1992,12.2117,12.195,12.2117,316994.863
2009-08-05 15:55:00,29.2,29.22,29.19,29.21,480843.3219178082,12.2117,12.2201,12.2075,12.2159,480843.3219
2009-08-06 09:30:00,29.29,29.32,29.06,29.06,278039.38356164383,12.2494,12.2619,12.1532,12.1532,278039.3836
2009-08-06 09:35:00,29.06,29.13,28.98,28.99,340325.34246575343,12.1532,12.1825,12.1197,12.1239,340325.3425
2009-08-06 09:40:00,28.99,29.02,28.95,28.99,333476.0273972603,12.1239,12.1364,12.1072,12.1239,333476.0274
2009-08-06 09:45:00,28.99,28.99,28.77,28.8,516374.1438356164,12.1239,12.1239,12.0319,12.0444,516374.1438
2009-08-06 09:50:00,28.8,28.83,28.7,28.78,879922.9452054795,12.0444,12.057,12.0026,12.0361,879922.9452
2009-08-06 09:55:00,28.79,28.88,28.78,28.88,246896.40410958903,12.0403,12.0779,12.0361,12.0779,246896.4041
2009-08-06 10:00:00,28.89,28.96,28.84,28.94,223565.92465753423,12.0821,12.1114,12.0612,12.103,223565.9247
2009-08-06 10:05:00,28.95,28.97,28.89,28.94,221104.45205479453,12.1072,12.1155,12.0821,12.103,221104.4521
2009-08-06 10:10:00,28.94,28.98,28.92,28.98,172945.20547945207,12.103,12.1197,12.0946,12.1197,172945.2055
2009-08-06 10:15:00,28.98,28.98,28.83,28.87,495612.15753424657,12.1197,12.1197,12.057,12.0737,495612.1575
2009-08-06 10:20:00,28.87,28.87,28.79,28.81,353167.80821917806,12.0737,12.0737,12.0403,12.0486,353167.8082
2009-08-06 10:25:00,28.81,28.83,28.77,28.81,317851.0273972603,12.0486,12.057,12.0319,12.0486,317851.0274
2009-08-06 10:30:00,28.81,28.84,28.78,28.83,260166.95205479453,12.0486,12.0612,12.0361,12.057,260166.9521
2009-08-06 10:35:00,28.83,28.84,28.77,28.77,229559.0753424657,12.057,12.0612,12.0319,12.0319,229559.0753
2009-08-06 10:40:00,28.77,28.84,28.77,28.83,151969.1780821918,12.0319,12.0612,12.0319,12.057,151969.1781
2009-08-06 10:45:00,28.83,28.86,28.82,28.82,219927.2260273973,12.057,12.0695,12.0528,12.0528,219927.226
2009-08-06 10:50:00,28.81,28.84,28.78,28.82,205907.5342465753,12.0486,12.0612,12.0361,12.0528,205907.5342
2009-08-06 10:55:00,28.81,28.84,28.78,28.81,184075.34246575343,12.0486,12.0612,12.0361,12.0486,184075.3425
2009-08-06 11:00:00,28.82,28.83,28.8,28.81,210509.4178082192,12.0528,12.057,12.0444,12.0486,210509.4178
2009-08-06 11:05:00,28.81,28.89,28.81,28.88,137842.46575342465,12.0486,12.0821,12.0486,12.0779,137842.4658
2009-08-06 11:10:00,28.88,28.94,28.88,28.92,144370.7191780822,12.0779,12.103,12.0779,12.0946,144370.7192
2009-08-06 11:15:00,28.92,28.96,28.92,28.95,83904.1095890411,12.0946,12.1114,12.0946,12.1072,83904.1096
2009-08-06 11:20:00,28.95,28.97,28.94,28.95,79302.22602739726,12.1072,12.1155,12.103,12.1072,79302.226
2009-08-06 11:25:00,28.95,28.96,28.93,28.94,100278.25342465754,12.1072,12.1114,12.0988,12.103,100278.2534
2009-08-06 11:30:00,28.93,28.94,28.89,28.9,199593.3219178082,12.0988,12.103,12.0821,12.0863,199593.3219
2009-08-06 11:35:00,28.89,28.91,28.87,28.87,133240.58219178082,12.0821,12.0904,12.0737,12.0737,133240.5822
2009-08-06 11:40:00,28.88,28.88,28.86,28.87,73737.15753424658,12.0779,12.0779,12.0695,12.0737,73737.1575
2009-08-06 11:45:00,28.86,28.86,28.83,28.84,142979.45205479453,12.0695,12.0695,12.057,12.0612,142979.4521
2009-08-06 11:50:00,28.84,28.84,28.82,28.83,126926.3698630137,12.0612,12.0612,12.0528,12.057,126926.3699
2009-08-06 11:55:00,28.82,28.83,28.8,28.81,74593.32191780822,12.0528,12.057,12.0444,12.0486,74593.3219
2009-08-06 12:00:00,28.81,28.82,28.77,28.78,137307.36301369863,12.0486,12.0528,12.0319,12.0361,137307.363
2009-08-06 12:05:00,28.78,28.8,28.77,28.8,123929.79452054796,12.0361,12.0444,12.0319,12.0444,123929.7945
2009-08-06 12:10:00,28.79,28.82,28.78,28.81,120719.17808219178,12.0403,12.0528,12.0361,12.0486,120719.1781
2009-08-06 12:15:00,28.81,28.81,28.76,28.78,91181.50684931508,12.0486,12.0486,12.0277,12.0361,91181.5068
2009-08-06 12:20:00,28.77,28.78,28.76,28.77,94820.20547945204,12.0319,12.0361,12.0277,12.0319,94820.2055
2009-08-06 12:25:00,28.77,28.78,28.73,28.75,156999.14383561644,12.0319,12.0361,12.0152,12.0235,156999.1438
2009-08-06 12:30:00,28.75,28.78,28.74,28.75,102311.64383561644,12.0235,12.0361,12.0193,12.0235,102311.6438
2009-08-06 12:35:00,28.74,28.78,28.74,28.77,141909.24657534246,12.0193,12.0361,12.0193,12.0319,141909.2466
2009-08-06 12:40:00,28.76,28.77,28.75,28.77,156785.10273972602,12.0277,12.0319,12.0235,12.0319,156785.1027
2009-08-06 12:45:00,28.77,28.83,28.76,28.82,111622.43150684932,12.0319,12.057,12.0277,12.0528,111622.4315
2009-08-06 12:50:00,28.83,28.84,28.8,28.84,111729.45205479451,12.057,12.0612,12.0444,12.0612,111729.4521
2009-08-06 12:55:00,28.84,28.85,28.83,28.84,83369.00684931508,12.0612,12.0654,12.057,12.0612,83369.0068
2009-08-06 13:00:00,28.84,28.84,28.81,28.84,63035.102739726026,12.0612,12.0612,12.0486,12.0612,63035.1027
2009-08-06 13:05:00,28.83,28.89,28.83,28.88,77268.83561643836,12.057,12.0821,12.057,12.0779,77268.8356
2009-08-06 13:10:00,28.88,28.9,28.86,28.87,104130.99315068494,12.0779,12.0863,12.0695,12.0737,104130.9932
2009-08-06 13:15:00,28.87,28.87,28.85,28.86,41952.05479452055,12.0737,12.0737,12.0654,12.0695,41952.0548
2009-08-06 13:20:00,28.86,28.88,28.84,28.88,110980.30821917808,12.0695,12.0779,12.0612,12.0779,110980.3082
2009-08-06 13:25:00,28.87,28.9,28.87,28.9,80372.43150684932,12.0737,12.0863,12.0737,12.0863,80372.4315
2009-08-06 13:30:00,28.9,28.95,28.89,28.91,134631.84931506848,12.0863,12.1072,12.0821,12.0904,134631.8493
2009-08-06 13:35:00,28.91,28.93,28.9,28.93,98244.86301369865,12.0904,12.0988,12.0863,12.0988,98244.863
2009-08-06 13:40:00,28.93,28.93,28.87,28.88,176048.801369863,12.0988,12.0988,12.0737,12.0779,176048.8014
2009-08-06 13:45:00,28.87,28.88,28.84,28.85,88398.97260273973,12.0737,12.0779,12.0612,12.0654,88398.9726
2009-08-06 13:50:00,28.84,28.87,28.84,28.86,93964.0410958904,12.0612,12.0737,12.0612,12.0695,93964.0411
2009-08-06 13:55:00,28.87,28.87,28.82,28.82,179259.41780821918,12.0737,12.0737,12.0528,12.0528,179259.4178
2009-08-06 14:00:00,28.82,28.84,28.77,28.77,217251.7123287671,12.0528,12.0612,12.0319,12.0319,217251.7123
2009-08-06 14:05:00,28.78,28.78,28.73,28.76,124678.93835616438,12.0361,12.0361,12.0152,12.0277,124678.9384
2009-08-06 14:10:00,28.75,28.76,28.73,28.76,136023.11643835617,12.0235,12.0277,12.0152,12.0277,136023.1164
2009-08-06 14:15:00,28.75,28.78,28.75,28.78,91502.56849315068,12.0235,12.0361,12.0235,12.0361,91502.5685
2009-08-06 14:20:00,28.78,28.78,28.75,28.78,126712.32876712328,12.0361,12.0361,12.0235,12.0361,126712.3288
2009-08-06 14:25:00,28.78,28.81,28.75,28.75,126819.3493150685,12.0361,12.0486,12.0235,12.0235,126819.3493
2009-08-06 14:30:00,28.75,28.76,28.72,28.76,175620.7191780822,12.0235,12.0277,12.011,12.0277,175620.7192
2009-08-06 14:35:00,28.76,28.78,28.75,28.77,83154.96575342465,12.0277,12.0361,12.0235,12.0319,83154.9658
2009-08-06 14:40:00,28.77,28.78,28.76,28.78,58754.28082191781,12.0319,12.0361,12.0277,12.0361,58754.2808
2009-08-06 14:45:00,28.78,28.84,28.76,28.83,187928.0821917808,12.0361,12.0612,12.0277,12.057,187928.0822
2009-08-06 14:50:00,28.83,28.86,28.82,28.85,98565.92465753424,12.057,12.0695,12.0528,12.0654,98565.9247
2009-08-06 14:55:00,28.86,28.88,28.84,28.86,98779.96575342468,12.0695,12.0779,12.0612,12.0695,98779.9658
2009-08-06 15:00:00,28.85,28.91,28.84,28.91,155393.83561643836,12.0654,12.0904,12.0612,12.0904,155393.8356
2009-08-06 15:05:00,28.91,28.93,28.89,28.89,124892.9794520548,12.0904,12.0988,12.0821,12.0821,124892.9795
2009-08-06 15:10:00,28.89,28.9,28.82,28.84,186108.7328767124,12.0821,12.0863,12.0528,12.0612,186108.7329
2009-08-06 15:15:00,28.84,28.9,28.84,28.9,140089.89726027398,12.0612,12.0863,12.0612,12.0863,140089.8973
2009-08-06 15:20:00,28.89,28.9,28.84,28.84,311857.87671232875,12.0821,12.0863,12.0612,12.0612,311857.8767
2009-08-06 15:25:00,28.84,28.84,28.8,28.8,243150.68493150684,12.0612,12.0612,12.0444,12.0444,243150.6849
2009-08-06 15:30:00,28.81,28.84,28.8,28.83,391374.1438356164,12.0486,12.0612,12.0444,12.057,391374.1438
2009-08-06 15:35:00,28.82,28.89,28.81,28.84,258240.5821917808,12.0528,12.0821,12.0486,12.0612,258240.5822
2009-08-06 15:40:00,28.84,28.89,28.84,28.89,350492.294520548,12.0612,12.0821,12.0612,12.0821,350492.2945
2009-08-06 15:45:00,28.89,28.9,28.85,28.87,349208.0479452055,12.0821,12.0863,12.0654,12.0737,349208.0479
2009-08-06 15:50:00,28.87,28.89,28.82,28.89,339469.1780821918,12.0737,12.0821,12.0528,12.0821,339469.1781
2009-08-06 15:55:00,28.88,28.95,28.88,28.92,584225.1712328767,12.0779,12.1072,12.0779,12.0946,584225.1712
2009-08-07 09:30:00,29.16,29.2,28.99,29.1,275363.8698630137,12.195,12.2117,12.1239,12.1699,275363.8699
2009-08-07 09:35:00,29.1,29.18,28.99,29.05,263805.6506849315,12.1699,12.2034,12.1239,12.149,263805.6507
2009-08-07 09:40:00,29.05,29.13,28.98,28.99,150363.8698630137,12.149,12.1825,12.1197,12.1239,150363.8699
2009-08-07 09:45:00,28.99,29.01,28.95,29.0,202589.897260274,12.1239,12.1323,12.1072,12.1281,202589.8973
2009-08-07 09:50:00,28.99,29.02,28.98,29.0,183112.15753424657,12.1239,12.1364,12.1197,12.1281,183112.1575
2009-08-07 09:55:00,29.01,29.04,28.99,29.0,172624.14383561644,12.1323,12.1448,12.1239,12.1281,172624.1438
2009-08-07 10:00:00,29.0,29.07,28.99,29.06,197666.95205479453,12.1281,12.1574,12.1239,12.1532,197666.9521
2009-08-07 10:05:00,29.06,29.07,29.03,29.06,174015.4109589041,12.1532,12.1574,12.1406,12.1532,174015.411
2009-08-07 10:10:00,29.06,29.08,29.0,29.01,216395.54794520547,12.1532,12.1615,12.1281,12.1323,216395.5479
2009-08-07 10:15:00,29.02,29.06,28.97,28.99,196382.70547945207,12.1364,12.1532,12.1155,12.1239,196382.7055
2009-08-07 10:20:00,28.99,28.99,28.94,28.97,250214.0410958904,12.1239,12.1239,12.103,12.1155,250214.0411
2009-08-07 10:25:00,28.97,28.99,28.95,28.99,196061.64383561644,12.1155,12.1239,12.1072,12.1239,196061.6438
2009-08-07 10:30:00,28.98,28.99,28.97,28.98,147688.35616438356,12.1197,12.1239,12.1155,12.1197,147688.3562
2009-08-07 10:35:00,28.98,29.09,28.97,29.08,215967.46575342465,12.1197,12.1657,12.1155,12.1615,215967.4658
2009-08-07 10:40:00,29.09,29.13,29.07,29.1,75128.42465753424,12.1657,12.1825,12.1574,12.1699,75128.4247
2009-08-07 10:45:00,29.1,29.15,29.1,29.12,123501.71232876711,12.1699,12.1908,12.1699,12.1783,123501.7123
2009-08-07 10:50:00,29.13,29.22,29.12,29.21,262521.40410958906,12.1825,12.2201,12.1783,12.2159,262521.4041
2009-08-07 10:55:00,29.21,29.28,29.18,29.27,262414.38356164383,12.2159,12.2452,12.2034,12.241,262414.3836
2009-08-07 11:00:00,29.27,29.29,29.26,29.28,121682.36301369865,12.241,12.2494,12.2368,12.2452,121682.363
2009-08-07 11:05:00,29.28,29.29,29.21,29.22,119970.03424657536,12.2452,12.2494,12.2159,12.2201,119970.0342
2009-08-07 11:10:00,29.23,29.25,29.16,29.16,138805.65068493152,12.2243,12.2326,12.195,12.195,138805.6507
2009-08-07 11:15:00,29.16,29.16,29.12,29.13,95997.43150684932,12.195,12.195,12.1783,12.1825,95997.4315
2009-08-07 11:20:00,29.13,29.19,29.13,29.18,70205.4794520548,12.1825,12.2075,12.1825,12.2034,70205.4795
2009-08-07 11:25:00,29.19,29.24,29.18,29.21,139019.69178082192,12.2075,12.2285,12.2034,12.2159,139019.6918
2009-08-07 11:30:00,29.21,29.22,29.16,29.2,57684.07534246575,12.2159,12.2201,12.195,12.2117,57684.0753
2009-08-07 11:35:00,29.21,29.25,29.2,29.25,73523.11643835617,12.2159,12.2326,12.2117,12.2326,73523.1164
2009-08-07 11:40:00,29.24,29.25,29.14,29.15,81656.67808219178,12.2285,12.2326,12.1866,12.1908,81656.6781
2009-08-07 11:45:00,29.15,29.16,29.11,29.13,107020.54794520549,12.1908,12.195,12.1741,12.1825,107020.5479
2009-08-07 11:50:00,29.13,29.14,29.13,29.14,55436.64383561644,12.1825,12.1866,12.1825,12.1866,55436.6438
2009-08-07 11:55:00,29.14,29.16,29.13,29.14,76947.77397260274,12.1866,12.195,12.1825,12.1866,76947.774
2009-08-07 12:00:00,29.15,29.16,29.13,29.15,62607.020547945205,12.1908,12.195,12.1825,12.1908,62607.0205
2009-08-07 12:05:00,29.14,29.15,29.13,29.13,34674.65753424657,12.1866,12.1908,12.1825,12.1825,34674.6575
2009-08-07 12:10:00,29.13,29.13,29.1,29.1,50085.61643835616,12.1825,12.1825,12.1699,12.1699,50085.6164
2009-08-07 12:15:00,29.11,29.13,29.08,29.13,57684.07534246575,12.1741,12.1825,12.1615,12.1825,57684.0753
2009-08-07 12:20:00,29.13,29.15,29.12,29.14,69456.33561643836,12.1825,12.1908,12.1783,12.1866,69456.3356
2009-08-07 12:25:00,29.14,29.19,29.13,29.18,123073.6301369863,12.1866,12.2075,12.1825,12.2034,123073.6301
2009-08-07 12:30:00,29.19,29.22,29.16,29.19,118150.68493150684,12.2075,12.2201,12.195,12.2075,118150.6849
2009-08-07 12:35:00,29.2,29.2,29.13,29.17,70419.52054794521,12.2117,12.2117,12.1825,12.1992,70419.5205
2009-08-07 12:40:00,29.18,29.2,29.17,29.2,27825.342465753423,12.2034,12.2117,12.1992,12.2117,27825.3425
2009-08-07 12:45:00,29.21,29.23,29.19,29.21,92465.75342465754,12.2159,12.2243,12.2075,12.2159,92465.7534
2009-08-07 12:50:00,29.21,29.23,29.19,29.23,148865.58219178082,12.2159,12.2243,12.2075,12.2243,148865.5822
2009-08-07 12:55:00,29.23,29.23,29.21,29.21,47945.20547945205,12.2243,12.2243,12.2159,12.2159,47945.2055
2009-08-07 13:00:00,29.22,29.25,29.18,29.2,142872.4315068493,12.2201,12.2326,12.2034,12.2117,142872.4315
2009-08-07 13:05:00,29.2,29.2,29.16,29.2,151648.11643835617,12.2117,12.2117,12.195,12.2117,151648.1164
2009-08-07 13:10:00,29.19,29.2,29.17,29.19,61215.75342465754,12.2075,12.2117,12.1992,12.2075,61215.7534
2009-08-07 13:15:00,29.19,29.21,29.18,29.2,100385.27397260274,12.2075,12.2159,12.2034,12.2117,100385.274
2009-08-07 13:20:00,29.2,29.21,29.17,29.17,56934.93150684932,12.2117,12.2159,12.1992,12.1992,56934.9315
2009-08-07 13:25:00,29.18,29.2,29.16,29.2,296446.9178082192,12.2034,12.2117,12.195,12.2117,296446.9178
2009-08-07 13:30:00,29.2,29.2,29.19,29.2,47303.08219178082,12.2117,12.2117,12.2075,12.2117,47303.0822
2009-08-07 13:35:00,29.2,29.2,29.19,29.19,50192.63698630137,12.2117,12.2117,12.2075,12.2075,50192.637
2009-08-07 13:40:00,29.2,29.2,29.19,29.19,35530.82191780822,12.2117,12.2117,12.2075,12.2075,35530.8219
2009-08-07 13:45:00,29.2,29.2,29.18,29.2,57898.11643835616,12.2117,12.2117,12.2034,12.2117,57898.1164
2009-08-07 13:50:00,29.2,29.2,29.16,29.19,124892.9794520548,12.2117,12.2117,12.195,12.2075,124892.9795
2009-08-07 13:55:00,29.19,29.21,29.18,29.18,49336.47260273973,12.2075,12.2159,12.2034,12.2034,49336.4726
2009-08-07 14:00:00,29.19,29.21,29.18,29.19,84118.1506849315,12.2075,12.2159,12.2034,12.2075,84118.1507
2009-08-07 14:05:00,29.2,29.21,29.19,29.21,36708.04794520548,12.2117,12.2159,12.2075,12.2159,36708.0479
2009-08-07 14:10:00,29.21,29.25,29.2,29.24,77054.79452054795,12.2159,12.2326,12.2117,12.2285,77054.7945
2009-08-07 14:15:00,29.24,29.25,29.21,29.21,77054.79452054795,12.2285,12.2326,12.2159,12.2159,77054.7945
2009-08-07 14:20:00,29.21,29.24,29.2,29.2,92679.79452054796,12.2159,12.2285,12.2117,12.2117,92679.7945
2009-08-07 14:25:00,29.2,29.2,29.17,29.18,59931.50684931507,12.2117,12.2117,12.1992,12.2034,59931.5068
2009-08-07 14:30:00,29.17,29.2,29.17,29.18,93857.0205479452,12.1992,12.2117,12.1992,12.2034,93857.0205
2009-08-07 14:35:00,29.17,29.21,29.16,29.21,87007.70547945205,12.1992,12.2159,12.195,12.2159,87007.7055
2009-08-07 14:40:00,29.2,29.21,29.18,29.19,52975.17123287671,12.2117,12.2159,12.2034,12.2075,52975.1712
2009-08-07 14:45:00,29.18,29.2,29.18,29.2,61429.79452054795,12.2034,12.2117,12.2034,12.2117,61429.7945
2009-08-07 14:50:00,29.2,29.2,29.16,29.17,67101.88356164383,12.2117,12.2117,12.195,12.1992,67101.8836
2009-08-07 14:55:00,29.17,29.18,29.15,29.17,70312.5,12.1992,12.2034,12.1908,12.1992,70312.5
2009-08-07 15:00:00,29.17,29.18,29.16,29.18,90004.28082191781,12.1992,12.2034,12.195,12.2034,90004.2808
2009-08-07 15:05:00,29.18,29.18,29.15,29.16,324807.3630136986,12.2034,12.2034,12.1908,12.195,324807.363
2009-08-07 15:10:00,29.17,29.17,29.16,29.16,54687.5,12.1992,12.1992,12.195,12.195,54687.5
2009-08-07 15:15:00,29.16,29.17,29.12,29.13,226348.4589041096,12.195,12.1992,12.1783,12.1825,226348.4589
2009-08-07 15:20:00,29.14,29.14,29.11,29.13,135059.9315068493,12.1866,12.1866,12.1741,12.1825,135059.9315
2009-08-07 15:25:00,29.14,29.17,29.11,29.16,126070.20547945204,12.1866,12.1992,12.1741,12.195,126070.2055
2009-08-07 15:30:00,29.16,29.17,29.11,29.15,118043.66438356164,12.195,12.1992,12.1741,12.1908,118043.6644
2009-08-07 15:35:00,29.15,29.16,29.09,29.1,141053.08219178082,12.1908,12.195,12.1657,12.1699,141053.0822
2009-08-07 15:40:00,29.11,29.12,29.08,29.1,232448.6301369863,12.1741,12.1783,12.1615,12.1699,232448.6301
2009-08-07 15:45:00,29.09,29.1,29.04,29.05,216609.5890410959,12.1657,12.1699,12.1448,12.149,216609.589
2009-08-07 15:50:00,29.05,29.13,29.05,29.12,359910.102739726,12.149,12.1825,12.149,12.1783,359910.1027
2009-08-07 15:55:00,29.13,29.13,29.03,29.03,498073.6301369863,12.1825,12.1825,12.1406,12.1406,498073.6301
2009-08-10 09:30:00,28.99,29.18,28.96,29.16,286172.94520547945,12.1239,12.2034,12.1114,12.195,286172.9452
2009-08-10 09:35:00,29.17,29.21,29.06,29.06,162564.2123287671,12.1992,12.2159,12.1532,12.1532,162564.2123
2009-08-10 09:40:00,29.07,29.12,28.98,28.99,104130.99315068494,12.1574,12.1783,12.1197,12.1239,104130.9932
2009-08-10 09:45:00,29.0,29.03,28.97,28.98,100706.33561643836,12.1281,12.1406,12.1155,12.1197,100706.3356
2009-08-10 09:50:00,28.98,28.99,28.95,28.97,149400.68493150684,12.1197,12.1239,12.1072,12.1155,149400.6849
2009-08-10 09:55:00,28.96,28.99,28.94,28.94,203339.0410958904,12.1114,12.1239,12.103,12.103,203339.0411
2009-08-10 10:00:00,28.93,28.94,28.84,28.84,538099.3150684931,12.0988,12.103,12.0612,12.0612,538099.3151
2009-08-10 10:05:00,28.84,28.84,28.8,28.83,154430.65068493152,12.0612,12.0612,12.0444,12.057,154430.6507
2009-08-10 10:10:00,28.82,28.86,28.82,28.83,182577.0547945205,12.0528,12.0695,12.0528,12.057,182577.0548
2009-08-10 10:15:00,28.83,28.84,28.72,28.72,246147.2602739726,12.057,12.0612,12.011,12.011,246147.2603
2009-08-10 10:20:00,28.73,28.74,28.7,28.74,202268.8356164384,12.0152,12.0193,12.0026,12.0193,202268.8356
2009-08-10 10:25:00,28.74,28.83,28.73,28.79,98458.90410958904,12.0193,12.057,12.0152,12.0403,98458.9041
2009-08-10 10:30:00,28.79,28.81,28.78,28.8,159246.57534246577,12.0403,12.0486,12.0361,12.0444,159246.5753
2009-08-10 10:35:00,28.79,28.8,28.75,28.77,113655.82191780822,12.0403,12.0444,12.0235,12.0319,113655.8219
2009-08-10 10:40:00,28.78,28.78,28.76,28.78,36708.04794520548,12.0361,12.0361,12.0277,12.0361,36708.0479
2009-08-10 10:45:00,28.78,28.78,28.76,28.77,122217.46575342468,12.0361,12.0361,12.0277,12.0319,122217.4658
2009-08-10 10:50:00,28.76,28.78,28.75,28.77,79623.28767123287,12.0277,12.0361,12.0235,12.0319,79623.2877
2009-08-10 10:55:00,28.78,28.78,28.76,28.78,81121.57534246576,12.0361,12.0361,12.0277,12.0361,81121.5753
2009-08-10 11:00:00,28.77,28.81,28.77,28.81,117615.58219178082,12.0319,12.0486,12.0319,12.0486,117615.5822
2009-08-10 11:05:00,28.8,28.83,28.8,28.81,90218.32191780822,12.0444,12.057,12.0444,12.0486,90218.3219
2009-08-10 11:10:00,28.81,28.86,28.81,28.86,133561.64383561644,12.0486,12.0695,12.0486,12.0695,133561.6438
2009-08-10 11:15:00,28.86,28.86,28.82,28.84,133775.68493150684,12.0695,12.0695,12.0528,12.0612,133775.6849
2009-08-10 11:20:00,28.84,28.84,28.83,28.84,51583.90410958904,12.0612,12.0612,12.057,12.0612,51583.9041
2009-08-10 11:25:00,28.84,28.84,28.84,28.84,40239.72602739726,12.0612,12.0612,12.0612,12.0612,40239.726
2009-08-10 11:30:00,28.84,28.85,28.84,28.84,54152.39726027397,12.0612,12.0654,12.0612,12.0612,54152.3973
2009-08-10 11:35:00,28.85,28.86,28.84,28.86,45483.732876712325,12.0654,12.0695,12.0612,12.0695,45483.7329
2009-08-10 11:40:00,28.86,28.86,28.84,28.84,58647.260273972606,12.0695,12.0695,12.0612,12.0612,58647.2603
2009-08-10 11:45:00,28.85,28.86,28.84,28.85,81121.57534246576,12.0654,12.0695,12.0612,12.0654,81121.5753
2009-08-10 11:50:00,28.86,28.92,28.85,28.91,201626.7123287671,12.0695,12.0946,12.0654,12.0904,201626.7123
2009-08-10 11:55:00,28.9,28.91,28.9,28.9,19370.719178082192,12.0863,12.0904,12.0863,12.0863,19370.7192
2009-08-10 12:00:00,28.91,28.91,28.86,28.86,143514.55479452055,12.0904,12.0904,12.0695,12.0695,143514.5548
2009-08-10 12:05:00,28.86,28.9,28.86,28.89,52440.06849315069,12.0695,12.0863,12.0695,12.0821,52440.0685
2009-08-10 12:10:00,28.89,28.9,28.86,28.87,29002.568493150684,12.0821,12.0863,12.0695,12.0737,29002.5685
2009-08-10 12:15:00,28.86,28.9,28.86,28.9,51904.96575342466,12.0695,12.0863,12.0695,12.0863,51904.9658
2009-08-10 12:20:00,28.89,28.9,28.89,28.9,20119.86301369863,12.0821,12.0863,12.0821,12.0863,20119.863
2009-08-10 12:25:00,28.9,28.9,28.84,28.87,85830.4794520548,12.0863,12.0863,12.0612,12.0737,85830.4795
2009-08-10 12:30:00,28.86,28.87,28.84,28.86,35530.82191780822,12.0695,12.0737,12.0612,12.0695,35530.8219
2009-08-10 12:35:00,28.85,28.88,28.85,28.88,63570.20547945205,12.0654,12.0779,12.0654,12.0779,63570.2055
2009-08-10 12:40:00,28.88,28.89,28.85,28.88,90967.46575342464,12.0779,12.0821,12.0654,12.0779,90967.4658
2009-08-10 12:45:00,28.88,28.89,28.87,28.88,63249.14383561644,12.0779,12.0821,12.0737,12.0779,63249.1438
2009-08-10 12:50:00,28.87,28.88,28.85,28.86,62500.0,12.0737,12.0779,12.0654,12.0695,62500.0
2009-08-10 12:55:00,28.85,28.86,28.85,28.86,25577.91095890411,12.0654,12.0695,12.0654,12.0695,25577.911
2009-08-10 13:00:00,28.85,28.86,28.85,28.85,32213.18493150685,12.0654,12.0695,12.0654,12.0654,32213.1849
2009-08-10 13:05:00,28.85,28.86,28.84,28.84,72452.9109589041,12.0654,12.0695,12.0612,12.0612,72452.911
2009-08-10 13:10:00,28.84,28.85,28.84,28.84,21832.19178082192,12.0612,12.0654,12.0612,12.0612,21832.1918
2009-08-10 13:15:00,28.84,28.85,28.83,28.83,95034.24657534246,12.0612,12.0654,12.057,12.057,95034.2466
2009-08-10 13:20:00,28.83,28.86,28.83,28.84,134952.9109589041,12.057,12.0695,12.057,12.0612,134952.911
2009-08-10 13:25:00,28.84,28.86,28.82,28.86,82619.86301369863,12.0612,12.0695,12.0528,12.0695,82619.863
2009-08-10 13:30:00,28.86,28.86,28.83,28.83,74593.32191780822,12.0695,12.0695,12.057,12.057,74593.3219
2009-08-10 13:35:00,28.83,28.84,28.82,28.82,67958.04794520549,12.057,12.0612,12.0528,12.0528,67958.0479
2009-08-10 13:40:00,28.82,28.84,28.82,28.84,53938.35616438357,12.0528,12.0612,12.0528,12.0612,53938.3562
2009-08-10 13:45:00,28.84,28.84,28.82,28.82,90218.32191780822,12.0612,12.0612,12.0528,12.0528,90218.3219
2009-08-10 13:50:00,28.83,28.83,28.82,28.82,28360.445205479453,12.057,12.057,12.0528,12.0528,28360.4452
2009-08-10 13:55:00,28.82,28.83,28.8,28.81,49336.47260273973,12.0528,12.057,12.0444,12.0486,49336.4726
2009-08-10 14:00:00,28.8,28.83,28.8,28.8,147795.37671232875,12.0444,12.057,12.0444,12.0444,147795.3767
2009-08-10 14:05:00,28.81,28.82,28.8,28.82,59610.44520547945,12.0486,12.0528,12.0444,12.0528,59610.4452
2009-08-10 14:10:00,28.81,28.82,28.79,28.79,71596.74657534246,12.0486,12.0528,12.0403,12.0403,71596.7466
2009-08-10 14:15:00,28.79,28.8,28.79,28.79,42059.07534246575,12.0403,12.0444,12.0403,12.0403,42059.0753
2009-08-10 14:20:00,28.8,28.8,28.79,28.79,28039.38356164384,12.0444,12.0444,12.0403,12.0403,28039.3836
2009-08-10 14:25:00,28.79,28.79,28.78,28.79,82084.7602739726,12.0403,12.0403,12.0361,12.0403,82084.7603
2009-08-10 14:30:00,28.78,28.8,28.78,28.79,47089.04109589041,12.0361,12.0444,12.0361,12.0403,47089.0411
2009-08-10 14:35:00,28.8,28.82,28.78,28.78,113762.84246575342,12.0444,12.0528,12.0361,12.0361,113762.8425
2009-08-10 14:40:00,28.78,28.82,28.78,28.79,70740.58219178082,12.0361,12.0528,12.0361,12.0403,70740.5822
2009-08-10 14:45:00,28.79,28.8,28.78,28.79,70847.60273972603,12.0403,12.0444,12.0361,12.0403,70847.6027
2009-08-10 14:50:00,28.79,28.8,28.77,28.8,82726.88356164383,12.0403,12.0444,12.0319,12.0444,82726.8836
2009-08-10 14:55:00,28.8,28.85,28.8,28.84,117187.5,12.0444,12.0654,12.0444,12.0612,117187.5
2009-08-10 15:00:00,28.84,28.86,28.84,28.85,89897.2602739726,12.0612,12.0695,12.0612,12.0654,89897.2603
2009-08-10 15:05:00,28.84,28.85,28.83,28.85,93535.9589041096,12.0612,12.0654,12.057,12.0654,93535.9589
2009-08-10 15:10:00,28.85,28.85,28.84,28.84,21083.04794520548,12.0654,12.0654,12.0612,12.0612,21083.0479
2009-08-10 15:15:00,28.84,28.86,28.84,28.84,92465.75342465754,12.0612,12.0695,12.0612,12.0612,92465.7534
2009-08-10 15:20:00,28.84,28.86,28.83,28.84,184075.34246575343,12.0612,12.0695,12.057,12.0612,184075.3425
2009-08-10 15:25:00,28.85,28.88,28.84,28.86,110231.16438356164,12.0654,12.0779,12.0612,12.0695,110231.1644
2009-08-10 15:30:00,28.87,28.87,28.86,28.86,90218.32191780822,12.0737,12.0737,12.0695,12.0695,90218.3219
2009-08-10 15:35:00,28.87,28.87,28.85,28.85,197559.93150684933,12.0737,12.0737,12.0654,12.0654,197559.9315
2009-08-10 15:40:00,28.86,28.88,28.85,28.88,134096.74657534246,12.0695,12.0779,12.0654,12.0779,134096.7466
2009-08-10 15:45:00,28.88,28.92,28.87,28.91,183433.2191780822,12.0779,12.0946,12.0737,12.0904,183433.2192
2009-08-10 15:50:00,28.92,28.92,28.87,28.88,224636.1301369863,12.0946,12.0946,12.0737,12.0779,224636.1301
2009-08-10 15:55:00,28.87,28.91,28.87,28.91,497003.4246575342,12.0737,12.0904,12.0737,12.0904,497003.4247
2009-08-11 09:30:00,28.83,28.88,28.77,28.85,208154.96575342465,12.057,12.0779,12.0319,12.0654,208154.9658
2009-08-11 09:35:00,28.86,28.89,28.81,28.86,99636.1301369863,12.0695,12.0821,12.0486,12.0695,99636.1301
2009-08-11 09:40:00,28.86,28.86,28.79,28.82,101027.39726027397,12.0695,12.0695,12.0403,12.0528,101027.3973
2009-08-11 09:45:00,28.81,28.85,28.78,28.82,106806.50684931508,12.0486,12.0654,12.0361,12.0528,106806.5068
2009-08-11 09:50:00,28.82,28.84,28.77,28.84,231913.52739726027,12.0528,12.0612,12.0319,12.0612,231913.5274
2009-08-11 09:55:00,28.84,28.89,28.8,28.89,115582.19178082192,12.0612,12.0821,12.0444,12.0821,115582.1918
2009-08-11 10:00:00,28.89,28.89,28.82,28.82,266802.22602739726,12.0821,12.0821,12.0528,12.0528,266802.226
2009-08-11 10:05:00,28.82,28.84,28.8,28.84,92679.79452054796,12.0528,12.0612,12.0444,12.0612,92679.7945
2009-08-11 10:10:00,28.84,28.88,28.84,28.87,84118.1506849315,12.0612,12.0779,12.0612,12.0737,84118.1507
2009-08-11 10:15:00,28.87,28.87,28.79,28.8,85723.45890410959,12.0737,12.0737,12.0403,12.0444,85723.4589
2009-08-11 10:20:00,28.79,28.81,28.75,28.75,97067.63698630135,12.0403,12.0486,12.0235,12.0235,97067.637
2009-08-11 10:25:00,28.75,28.78,28.73,28.77,204623.2876712329,12.0235,12.0361,12.0152,12.0319,204623.2877
2009-08-11 10:30:00,28.76,28.77,28.73,28.75,104452.05479452056,12.0277,12.0319,12.0152,12.0235,104452.0548
2009-08-11 10:35:00,28.75,28.77,28.72,28.74,111087.32876712328,12.0235,12.0319,12.011,12.0193,111087.3288
2009-08-11 10:40:00,28.74,28.77,28.73,28.76,84439.21232876713,12.0193,12.0319,12.0152,12.0277,84439.2123
2009-08-11 10:45:00,28.77,28.77,28.73,28.73,61750.85616438357,12.0319,12.0319,12.0152,12.0152,61750.8562
2009-08-11 10:50:00,28.73,28.75,28.73,28.73,98886.98630136986,12.0152,12.0235,12.0152,12.0152,98886.9863
2009-08-11 10:55:00,28.73,28.75,28.73,28.74,104559.07534246576,12.0152,12.0235,12.0152,12.0193,104559.0753
2009-08-11 11:00:00,28.74,28.75,28.7,28.73,346746.5753424658,12.0193,12.0235,12.0026,12.0152,346746.5753
2009-08-11 11:05:00,28.72,28.73,28.7,28.71,124036.81506849316,12.011,12.0152,12.0026,12.0068,124036.8151
2009-08-11 11:10:00,28.7,28.73,28.7,28.72,91074.48630136986,12.0026,12.0152,12.0026,12.011,91074.4863
2009-08-11 11:15:00,28.72,28.73,28.67,28.67,145976.02739726027,12.011,12.0152,11.9901,11.9901,145976.0274
2009-08-11 11:20:00,28.68,28.7,28.65,28.67,114619.00684931508,11.9943,12.0026,11.9817,11.9901,114619.0068
2009-08-11 11:25:00,28.68,28.68,28.63,28.64,339469.1780821918,11.9943,11.9943,11.9733,11.9775,339469.1781
2009-08-11 11:30:00,28.64,28.65,28.57,28.62,180650.68493150684,11.9775,11.9817,11.9483,11.9692,180650.6849
2009-08-11 11:35:00,28.61,28.64,28.59,28.6,89790.2397260274,11.965,11.9775,11.9566,11.9608,89790.2397
2009-08-11 11:40:00,28.62,28.65,28.59,28.62,119220.8904109589,11.9692,11.9817,11.9566,11.9692,119220.8904
2009-08-11 11:45:00,28.63,28.68,28.62,28.68,57898.11643835616,11.9733,11.9943,11.9692,11.9943,57898.1164
2009-08-11 11:50:00,28.68,28.69,28.67,28.68,42059.07534246575,11.9943,11.9984,11.9901,11.9943,42059.0753
2009-08-11 11:55:00,28.68,28.69,28.61,28.63,191031.6780821918,11.9943,11.9984,11.965,11.9733,191031.6781
2009-08-11 12:00:00,28.61,28.67,28.6,28.66,172303.08219178082,11.965,11.9901,11.9608,11.9859,172303.0822
2009-08-11 12:05:00,28.67,28.67,28.64,28.66,65175.51369863014,11.9901,11.9901,11.9775,11.9859,65175.5137
2009-08-11 12:10:00,28.65,28.66,28.61,28.66,87007.70547945205,11.9817,11.9859,11.965,11.9859,87007.7055
2009-08-11 12:15:00,28.66,28.68,28.65,28.68,40132.70547945205,11.9859,11.9943,11.9817,11.9943,40132.7055
2009-08-11 12:20:00,28.67,28.68,28.64,28.64,49122.43150684932,11.9901,11.9943,11.9775,11.9775,49122.4315
2009-08-11 12:25:00,28.64,28.65,28.61,28.63,44841.60958904109,11.9775,11.9817,11.965,11.9733,44841.6096
2009-08-11 12:30:00,28.63,28.64,28.62,28.63,29537.67123287672,11.9733,11.9775,11.9692,11.9733,29537.6712
2009-08-11 12:35:00,28.64,28.65,28.62,28.64,94606.16438356164,11.9775,11.9817,11.9692,11.9775,94606.1644
2009-08-11 12:40:00,28.65,28.66,28.64,28.65,72452.9109589041,11.9817,11.9859,11.9775,11.9817,72452.911
2009-08-11 12:45:00,28.66,28.66,28.62,28.62,38848.45890410959,11.9859,11.9859,11.9692,11.9692,38848.4589
2009-08-11 12:50:00,28.63,28.63,28.6,28.62,65496.57534246575,11.9733,11.9733,11.9608,11.9692,65496.5753
2009-08-11 12:55:00,28.63,28.65,28.62,28.63,55436.64383561644,11.9733,11.9817,11.9692,11.9733,55436.6438
2009-08-11 13:00:00,28.64,28.65,28.63,28.64,75235.44520547945,11.9775,11.9817,11.9733,11.9775,75235.4452
2009-08-11 13:05:00,28.63,28.64,28.63,28.63,29751.712328767124,11.9733,11.9775,11.9733,11.9733,29751.7123
2009-08-11 13:10:00,28.63,28.65,28.62,28.64,91609.5890410959,11.9733,11.9817,11.9692,11.9775,91609.589
2009-08-11 13:15:00,28.63,28.63,28.62,28.63,45162.67123287671,11.9733,11.9733,11.9692,11.9733,45162.6712
2009-08-11 13:20:00,28.63,28.63,28.62,28.62,36601.02739726027,11.9733,11.9733,11.9692,11.9692,36601.0274
2009-08-11 13:25:00,28.63,28.63,28.57,28.57,53082.19178082192,11.9733,11.9733,11.9483,11.9483,53082.1918
2009-08-11 13:30:00,28.58,28.62,28.57,28.62,50299.65753424657,11.9524,11.9692,11.9483,11.9692,50299.6575
2009-08-11 13:35:00,28.62,28.62,28.59,28.6,43878.42465753425,11.9692,11.9692,11.9566,11.9608,43878.4247
2009-08-11 13:40:00,28.59,28.6,28.59,28.6,19798.801369863013,11.9566,11.9608,11.9566,11.9608,19798.8014
2009-08-11 13:45:00,28.6,28.62,28.59,28.62,61643.83561643836,11.9608,11.9692,11.9566,11.9692,61643.8356
2009-08-11 13:50:00,28.61,28.62,28.6,28.61,27076.198630136987,11.965,11.9692,11.9608,11.965,27076.1986
2009-08-11 13:55:00,28.6,28.64,28.6,28.61,94071.06164383562,11.9608,11.9775,11.9608,11.965,94071.0616
2009-08-11 14:00:00,28.61,28.61,28.57,28.57,113976.88356164384,11.965,11.965,11.9483,11.9483,113976.8836
2009-08-11 14:05:00,28.58,28.6,28.57,28.58,225920.37671232875,11.9524,11.9608,11.9483,11.9524,225920.3767
2009-08-11 14:10:00,28.58,28.64,28.58,28.63,325342.4657534247,11.9524,11.9775,11.9524,11.9733,325342.4658
2009-08-11 14:15:00,28.63,28.64,28.62,28.63,94927.22602739726,11.9733,11.9775,11.9692,11.9733,94927.226
2009-08-11 14:20:00,28.63,28.65,28.62,28.65,79837.32876712328,11.9733,11.9817,11.9692,11.9817,79837.3288
2009-08-11 14:25:00,28.65,28.65,28.64,28.65,68600.17123287672,11.9817,11.9817,11.9775,11.9817,68600.1712
2009-08-11 14:30:00,28.65,28.66,28.64,28.64,110873.28767123289,11.9817,11.9859,11.9775,11.9775,110873.2877
2009-08-11 14:35:00,28.65,28.69,28.65,28.68,183005.13698630137,11.9817,11.9984,11.9817,11.9943,183005.137
2009-08-11 14:40:00,28.68,28.69,28.68,28.69,28467.46575342465,11.9943,11.9984,11.9943,11.9984,28467.4658
2009-08-11 14:45:00,28.69,28.69,28.65,28.66,81442.63698630137,11.9984,11.9984,11.9817,11.9859,81442.637
2009-08-11 14:50:00,28.67,28.71,28.66,28.7,204088.18493150684,11.9901,12.0068,11.9859,12.0026,204088.1849
2009-08-11 14:55:00,28.7,28.7,28.67,28.68,78232.02054794521,12.0026,12.0026,11.9901,11.9943,78232.0205
2009-08-11 15:00:00,28.69,28.7,28.66,28.68,148651.54109589042,11.9984,12.0026,11.9859,11.9943,148651.5411
2009-08-11 15:05:00,28.69,28.69,28.66,28.66,145761.98630136988,11.9984,11.9984,11.9859,11.9859,145761.9863
2009-08-11 15:10:00,28.67,28.67,28.63,28.64,139554.79452054793,11.9901,11.9901,11.9733,11.9775,139554.7945
2009-08-11 15:15:00,28.63,28.64,28.63,28.64,44199.48630136986,11.9733,11.9775,11.9733,11.9775,44199.4863
2009-08-11 15:20:00,28.64,28.65,28.63,28.64,125428.08219178082,11.9775,11.9817,11.9733,11.9775,125428.0822
2009-08-11 15:25:00,28.64,28.65,28.63,28.64,98137.84246575342,11.9775,11.9817,11.9733,11.9775,98137.8425
2009-08-11 15:30:00,28.63,28.65,28.63,28.65,76626.71232876713,11.9733,11.9817,11.9733,11.9817,76626.7123
2009-08-11 15:35:00,28.65,28.7,28.65,28.68,156892.12328767125,11.9817,12.0026,11.9817,11.9943,156892.1233
2009-08-11 15:40:00,28.68,28.71,28.66,28.7,322559.9315068493,11.9943,12.0068,11.9859,12.0026,322559.9315
2009-08-11 15:45:00,28.7,28.7,28.67,28.68,146083.04794520547,12.0026,12.0026,11.9901,11.9943,146083.0479
2009-08-11 15:50:00,28.68,28.68,28.62,28.63,266695.20547945204,11.9943,11.9943,11.9692,11.9733,266695.2055
2009-08-11 15:55:00,28.63,28.64,28.56,28.56,712114.7260273972,11.9733,11.9775,11.9441,11.9441,712114.726
2009-08-12 09:30:00,28.7,28.71,28.58,28.67,258454.62328767125,12.0026,12.0068,11.9524,11.9901,258454.6233
2009-08-12 09:35:00,28.66,28.68,28.59,28.66,164383.56164383562,11.9859,11.9943,11.9566,11.9859,164383.5616
2009-08-12 09:40:00,28.64,28.73,28.63,28.71,167273.11643835617,11.9775,12.0152,11.9733,12.0068,167273.1164
2009-08-12 09:45:00,28.72,28.8,28.72,28.77,182898.11643835617,12.011,12.0444,12.011,12.0319,182898.1164
2009-08-12 09:50:00,28.77,28.87,28.76,28.83,172196.06164383562,12.0319,12.0737,12.0277,12.057,172196.0616
2009-08-12 09:55:00,28.83,28.93,28.81,28.93,180864.7260273973,12.057,12.0988,12.0486,12.0988,180864.726
2009-08-12 10:00:00,28.92,29.03,28.92,29.01,242187.5,12.0946,12.1406,12.0946,12.1323,242187.5
2009-08-12 10:05:00,29.01,29.05,28.98,28.99,252996.5753424657,12.1323,12.149,12.1197,12.1239,252996.5753
2009-08-12 10:10:00,28.99,29.09,28.99,29.07,244863.0136986301,12.1239,12.1657,12.1239,12.1574,244863.0137
2009-08-12 10:15:00,29.06,29.12,29.03,29.08,217893.8356164384,12.1532,12.1783,12.1406,12.1615,217893.8356
2009-08-12 10:20:00,29.09,29.15,29.09,29.14,222388.698630137,12.1657,12.1908,12.1657,12.1866,222388.6986
2009-08-12 10:25:00,29.13,29.15,29.12,29.14,254708.90410958903,12.1825,12.1908,12.1783,12.1866,254708.9041
2009-08-12 10:30:00,29.13,29.22,29.13,29.19,319135.27397260274,12.1825,12.2201,12.1825,12.2075,319135.274
2009-08-12 10:35:00,29.19,29.23,29.16,29.18,184289.38356164383,12.2075,12.2243,12.195,12.2034,184289.3836
2009-08-12 10:40:00,29.18,29.22,29.15,29.18,148116.43835616438,12.2034,12.2201,12.1908,12.2034,148116.4384
2009-08-12 10:45:00,29.18,29.19,29.13,29.18,86900.68493150685,12.2034,12.2075,12.1825,12.2034,86900.6849
2009-08-12 10:50:00,29.18,29.19,29.15,29.17,119541.95205479451,12.2034,12.2075,12.1908,12.1992,119541.9521
2009-08-12 10:55:00,29.16,29.19,29.16,29.17,93642.9794520548,12.195,12.2075,12.195,12.1992,93642.9795
2009-08-12 11:00:00,29.16,29.17,29.14,29.15,63035.102739726026,12.195,12.1992,12.1866,12.1908,63035.1027
2009-08-12 11:05:00,29.16,29.17,29.13,29.13,107876.71232876711,12.195,12.1992,12.1825,12.1825,107876.7123
2009-08-12 11:10:00,29.13,29.13,29.09,29.09,185573.6301369863,12.1825,12.1825,12.1657,12.1657,185573.6301
2009-08-12 11:15:00,29.1,29.14,29.09,29.14,142123.2876712329,12.1699,12.1866,12.1657,12.1866,142123.2877
2009-08-12 11:20:00,29.13,29.16,29.13,29.14,49229.45205479452,12.1825,12.195,12.1825,12.1866,49229.4521
2009-08-12 11:25:00,29.14,29.15,29.12,29.13,42808.21917808219,12.1866,12.1908,12.1783,12.1825,42808.2192
2009-08-12 11:30:00,29.13,29.16,29.13,29.15,83797.0890410959,12.1825,12.195,12.1825,12.1908,83797.089
2009-08-12 11:35:00,29.15,29.23,29.15,29.2,112799.65753424658,12.1908,12.2243,12.1908,12.2117,112799.6575
2009-08-12 11:40:00,29.22,29.23,29.19,29.2,73737.15753424658,12.2201,12.2243,12.2075,12.2117,73737.1575
2009-08-12 11:45:00,29.2,29.2,29.16,29.17,83583.04794520549,12.2117,12.2117,12.195,12.1992,83583.0479
2009-08-12 11:50:00,29.18,29.18,29.12,29.13,79837.32876712328,12.2034,12.2034,12.1783,12.1825,79837.3288
2009-08-12 11:55:00,29.13,29.14,29.12,29.14,39062.5,12.1825,12.1866,12.1783,12.1866,39062.5
2009-08-12 12:00:00,29.13,29.18,29.13,29.18,60680.65068493151,12.1825,12.2034,12.1825,12.2034,60680.6507
2009-08-12 12:05:00,29.18,29.18,29.17,29.17,37992.29452054795,12.2034,12.2034,12.1992,12.1992,37992.2945
2009-08-12 12:10:00,29.18,29.19,29.17,29.17,49015.41095890411,12.2034,12.2075,12.1992,12.1992,49015.411
2009-08-12 12:15:00,29.18,29.18,29.14,29.15,74379.28082191781,12.2034,12.2034,12.1866,12.1908,74379.2808
2009-08-12 12:20:00,29.15,29.17,29.14,29.14,77803.93835616438,12.1908,12.1992,12.1866,12.1866,77803.9384
2009-08-12 12:25:00,29.14,29.16,29.13,29.15,59931.50684931507,12.1866,12.195,12.1825,12.1908,59931.5068
2009-08-12 12:30:00,29.15,29.16,29.1,29.11,52226.02739726027,12.1908,12.195,12.1699,12.1741,52226.0274
2009-08-12 12:35:00,29.11,29.17,29.11,29.16,89148.11643835617,12.1741,12.1992,12.1741,12.195,89148.1164
2009-08-12 12:40:00,29.17,29.17,29.14,29.14,40881.849315068495,12.1992,12.1992,12.1866,12.1866,40881.8493
2009-08-12 12:45:00,29.14,29.15,29.13,29.14,28681.50684931507,12.1866,12.1908,12.1825,12.1866,28681.5068
2009-08-12 12:50:00,29.14,29.19,29.13,29.16,153253.42465753423,12.1866,12.2075,12.1825,12.195,153253.4247
2009-08-12 12:55:00,29.15,29.2,29.14,29.18,87863.8698630137,12.1908,12.2117,12.1866,12.2034,87863.8699
2009-08-12 13:00:00,29.18,29.21,29.17,29.21,123287.67123287672,12.2034,12.2159,12.1992,12.2159,123287.6712
2009-08-12 13:05:00,29.21,29.29,29.2,29.28,109160.9589041096,12.2159,12.2494,12.2117,12.2452,109160.9589
2009-08-12 13:10:00,29.29,29.32,29.28,29.3,141909.24657534246,12.2494,12.2619,12.2452,12.2535,141909.2466
2009-08-12 13:15:00,29.3,29.31,29.27,29.27,75984.5890410959,12.2535,12.2577,12.241,12.241,75984.589
2009-08-12 13:20:00,29.27,29.31,29.27,29.28,130458.04794520549,12.241,12.2577,12.241,12.2452,130458.0479
2009-08-12 13:25:00,29.29,29.29,29.27,29.29,31250.0,12.2494,12.2494,12.241,12.2494,31250.0
2009-08-12 13:30:00,29.28,29.29,29.24,29.25,74058.21917808219,12.2452,12.2494,12.2285,12.2326,74058.2192
2009-08-12 13:35:00,29.25,29.25,29.23,29.25,78767.12328767123,12.2326,12.2326,12.2243,12.2326,78767.1233
2009-08-12 13:40:00,29.25,29.25,29.21,29.21,65389.55479452055,12.2326,12.2326,12.2159,12.2159,65389.5548
2009-08-12 13:45:00,29.21,29.27,29.2,29.27,147367.29452054793,12.2159,12.241,12.2117,12.241,147367.2945
2009-08-12 13:50:00,29.26,29.27,29.25,29.27,55008.561643835616,12.2368,12.241,12.2326,12.241,55008.5616
2009-08-12 13:55:00,29.26,29.27,29.22,29.26,71168.66438356164,12.2368,12.241,12.2201,12.2368,71168.6644
2009-08-12 14:00:00,29.26,29.27,29.21,29.25,89148.11643835617,12.2368,12.241,12.2159,12.2326,89148.1164
2009-08-12 14:05:00,29.25,29.28,29.24,29.27,59717.46575342466,12.2326,12.2452,12.2285,12.241,59717.4658
2009-08-12 14:10:00,29.27,29.28,29.22,29.28,106057.36301369865,12.241,12.2452,12.2201,12.2452,106057.363
2009-08-12 14:15:00,29.27,29.29,29.15,29.2,167273.11643835617,12.241,12.2494,12.1908,12.2117,167273.1164
2009-08-12 14:20:00,29.2,29.27,29.17,29.23,185038.52739726027,12.2117,12.241,12.1992,12.2243,185038.5274
2009-08-12 14:25:00,29.24,29.26,29.15,29.16,174550.51369863015,12.2285,12.2368,12.1908,12.195,174550.5137
2009-08-12 14:30:00,29.15,29.17,29.11,29.16,304580.4794520548,12.1908,12.1992,12.1741,12.195,304580.4795
2009-08-12 14:35:00,29.15,29.17,29.1,29.1,176690.92465753423,12.1908,12.1992,12.1699,12.1699,176690.9247
2009-08-12 14:40:00,29.11,29.13,29.07,29.1,131421.23287671234,12.1741,12.1825,12.1574,12.1699,131421.2329
2009-08-12 14:45:00,29.11,29.16,29.11,29.14,136772.2602739726,12.1741,12.195,12.1741,12.1866,136772.2603
2009-08-12 14:50:00,29.13,29.28,29.12,29.27,217786.8150684932,12.1825,12.2452,12.1783,12.241,217786.8151
2009-08-12 14:55:00,29.27,29.34,29.27,29.33,317315.9246575342,12.241,12.2703,12.241,12.2661,317315.9247
2009-08-12 15:00:00,29.33,29.37,29.28,29.3,217037.67123287672,12.2661,12.2828,12.2452,12.2535,217037.6712
2009-08-12 15:05:00,29.29,29.3,29.25,29.26,116759.41780821918,12.2494,12.2535,12.2326,12.2368,116759.4178
2009-08-12 15:10:00,29.25,29.33,29.24,29.32,216181.50684931508,12.2326,12.2661,12.2285,12.2619,216181.5068
2009-08-12 15:15:00,29.31,29.36,29.31,29.34,134417.80821917808,12.2577,12.2786,12.2577,12.2703,134417.8082
2009-08-12 15:20:00,29.34,29.35,29.27,29.31,148009.41780821918,12.2703,12.2745,12.241,12.2577,148009.4178
2009-08-12 15:25:00,29.31,29.34,29.27,29.28,95141.26712328767,12.2577,12.2703,12.241,12.2452,95141.2671
2009-08-12 15:30:00,29.29,29.32,29.28,29.3,107341.6095890411,12.2494,12.2619,12.2452,12.2535,107341.6096
2009-08-12 15:35:00,29.31,29.33,29.28,29.32,199700.34246575343,12.2577,12.2661,12.2452,12.2619,199700.3425
2009-08-12 15:40:00,29.33,29.33,29.2,29.22,235766.2671232877,12.2661,12.2661,12.2117,12.2201,235766.2671
2009-08-12 15:45:00,29.22,29.23,29.15,29.18,206228.59589041097,12.2201,12.2243,12.1908,12.2034,206228.5959
2009-08-12 15:50:00,29.18,29.21,29.11,29.11,463505.9931506849,12.2034,12.2159,12.1741,12.1741,463505.9932
2009-08-12 15:55:00,29.12,29.16,29.11,29.15,656357.0205479452,12.1783,12.195,12.1741,12.1908,656357.0205
2009-08-13 09:30:00,29.22,29.29,29.05,29.07,321917.80821917806,12.2201,12.2494,12.149,12.1574,321917.8082
2009-08-13 09:35:00,29.07,29.11,28.97,29.07,156250.0,12.1574,12.1741,12.1155,12.1574,156250.0
2009-08-13 09:40:00,29.08,29.08,28.95,28.96,157213.18493150684,12.1615,12.1615,12.1072,12.1114,157213.1849
2009-08-13 09:45:00,28.95,29.03,28.89,28.93,210295.37671232875,12.1072,12.1406,12.0821,12.0988,210295.3767
2009-08-13 09:50:00,28.94,29.02,28.82,28.94,284995.7191780822,12.103,12.1364,12.0528,12.103,284995.7192
2009-08-13 09:55:00,28.94,29.01,28.83,28.89,153146.40410958903,12.103,12.1323,12.057,12.0821,153146.4041
2009-08-13 10:00:00,28.88,28.93,28.83,28.9,181613.8698630137,12.0779,12.0988,12.057,12.0863,181613.8699
2009-08-13 10:05:00,28.91,28.95,28.86,28.88,150149.82876712328,12.0904,12.1072,12.0695,12.0779,150149.8288
2009-08-13 10:10:00,28.88,28.92,28.87,28.87,66780.82191780822,12.0779,12.0946,12.0737,12.0737,66780.8219
2009-08-13 10:15:00,28.87,28.99,28.87,28.94,150363.8698630137,12.0737,12.1239,12.0737,12.103,150363.8699
2009-08-13 10:20:00,28.94,28.98,28.9,28.97,88720.03424657535,12.103,12.1197,12.0863,12.1155,88720.0342
2009-08-13 10:25:00,28.98,28.99,28.89,28.93,79302.22602739726,12.1197,12.1239,12.0821,12.0988,79302.226
2009-08-13 10:30:00,28.93,28.99,28.92,28.98,106806.50684931508,12.0988,12.1239,12.0946,12.1197,106806.5068
2009-08-13 10:35:00,28.98,29.0,28.95,28.97,171982.0205479452,12.1197,12.1281,12.1072,12.1155,171982.0205
2009-08-13 10:40:00,28.96,28.99,28.9,28.96,192744.00684931508,12.1114,12.1239,12.0863,12.1114,192744.0068
2009-08-13 10:45:00,28.95,29.01,28.93,28.96,53082.19178082192,12.1072,12.1323,12.0988,12.1114,53082.1918
2009-08-13 10:50:00,28.96,29.02,28.91,28.93,406250.0,12.1114,12.1364,12.0904,12.0988,406250.0
2009-08-13 10:55:00,28.93,28.99,28.92,28.95,173908.3904109589,12.0988,12.1239,12.0946,12.1072,173908.3904
2009-08-13 11:00:00,28.94,28.98,28.93,28.98,137628.42465753423,12.103,12.1197,12.0988,12.1197,137628.4247
2009-08-13 11:05:00,28.99,28.99,28.92,28.95,74272.2602739726,12.1239,12.1239,12.0946,12.1072,74272.2603
2009-08-13 11:10:00,28.95,28.95,28.92,28.94,61964.89726027397,12.1072,12.1072,12.0946,12.103,61964.8973
2009-08-13 11:15:00,28.92,28.99,28.92,28.98,129387.84246575342,12.0946,12.1239,12.0946,12.1197,129387.8425
2009-08-13 11:20:00,28.99,29.0,28.98,28.99,69991.43835616438,12.1239,12.1281,12.1197,12.1239,69991.4384
2009-08-13 11:25:00,28.99,29.0,28.98,28.98,60894.69178082192,12.1239,12.1281,12.1197,12.1197,60894.6918
2009-08-13 11:30:00,28.98,28.99,28.95,28.97,97388.698630137,12.1197,12.1239,12.1072,12.1155,97388.6986
2009-08-13 11:35:00,28.97,29.01,28.96,28.99,72880.99315068494,12.1155,12.1323,12.1114,12.1239,72880.9932
2009-08-13 11:40:00,29.0,29.0,28.99,28.99,31357.020547945205,12.1281,12.1281,12.1239,12.1239,31357.0205
2009-08-13 11:45:00,28.99,28.99,28.96,28.96,29751.712328767124,12.1239,12.1239,12.1114,12.1114,29751.7123
2009-08-13 11:50:00,28.96,29.0,28.95,29.0,81656.67808219178,12.1114,12.1281,12.1072,12.1281,81656.6781
2009-08-13 11:55:00,28.99,29.0,28.98,28.98,86686.64383561644,12.1239,12.1281,12.1197,12.1197,86686.6438
2009-08-13 12:00:00,28.99,29.0,28.97,28.97,54794.520547945205,12.1239,12.1281,12.1155,12.1155,54794.5205
2009-08-13 12:05:00,28.97,28.99,28.97,28.99,75128.42465753424,12.1155,12.1239,12.1155,12.1239,75128.4247
2009-08-13 12:10:00,28.99,29.04,28.99,29.03,112799.65753424658,12.1239,12.1448,12.1239,12.1406,112799.6575
2009-08-13 12:15:00,29.04,29.07,29.02,29.06,135059.9315068493,12.1448,12.1574,12.1364,12.1532,135059.9315
2009-08-13 12:20:00,29.06,29.06,29.0,29.01,107020.54794520549,12.1532,12.1532,12.1281,12.1323,107020.5479
2009-08-13 12:25:00,29.01,29.03,28.99,29.02,53082.19178082192,12.1323,12.1406,12.1239,12.1364,53082.1918
2009-08-13 12:30:00,29.02,29.05,29.01,29.05,36708.04794520548,12.1364,12.149,12.1323,12.149,36708.0479
2009-08-13 12:35:00,29.05,29.05,29.03,29.04,54687.5,12.149,12.149,12.1406,12.1448,54687.5
2009-08-13 12:40:00,29.04,29.07,29.03,29.06,122752.56849315068,12.1448,12.1574,12.1406,12.1532,122752.5685
2009-08-13 12:45:00,29.06,29.06,29.05,29.05,55543.66438356164,12.1532,12.1532,12.149,12.149,55543.6644
2009-08-13 12:50:00,29.05,29.05,29.0,29.03,89790.2397260274,12.149,12.149,12.1281,12.1406,89790.2397
2009-08-13 12:55:00,29.03,29.04,29.01,29.03,67422.94520547945,12.1406,12.1448,12.1323,12.1406,67422.9452
2009-08-13 13:00:00,29.03,29.13,29.02,29.11,212328.7671232877,12.1406,12.1825,12.1364,12.1741,212328.7671
2009-08-13 13:05:00,29.1,29.15,29.09,29.1,232769.69178082192,12.1699,12.1908,12.1657,12.1699,232769.6918
2009-08-13 13:10:00,29.1,29.11,29.03,29.06,112692.63698630135,12.1699,12.1741,12.1406,12.1532,112692.637
2009-08-13 13:15:00,29.05,29.06,28.99,28.99,99422.0890410959,12.149,12.1532,12.1239,12.1239,99422.089
2009-08-13 13:20:00,28.99,29.05,28.99,29.01,84332.19178082192,12.1239,12.149,12.1239,12.1323,84332.1918
2009-08-13 13:25:00,29.02,29.02,28.96,28.96,93642.9794520548,12.1364,12.1364,12.1114,12.1114,93642.9795
2009-08-13 13:30:00,28.96,28.99,28.96,28.97,193921.2328767124,12.1114,12.1239,12.1114,12.1155,193921.2329
2009-08-13 13:35:00,28.96,28.97,28.94,28.94,31357.020547945205,12.1114,12.1155,12.103,12.103,31357.0205
2009-08-13 13:40:00,28.94,28.95,28.92,28.92,54901.54109589041,12.103,12.1072,12.0946,12.0946,54901.5411
2009-08-13 13:45:00,28.92,28.95,28.92,28.94,47731.16438356164,12.0946,12.1072,12.0946,12.103,47731.1644
2009-08-13 13:50:00,28.95,28.95,28.89,28.9,90111.301369863,12.1072,12.1072,12.0821,12.0863,90111.3014
2009-08-13 13:55:00,28.91,28.94,28.9,28.93,89683.21917808219,12.0904,12.103,12.0863,12.0988,89683.2192
2009-08-13 14:00:00,28.94,29.21,28.87,28.87,76412.67123287672,12.103,12.2159,12.0737,12.0737,76412.6712
2009-08-13 14:05:00,28.87,28.88,28.86,28.86,54580.4794520548,12.0737,12.0779,12.0695,12.0695,54580.4795
2009-08-13 14:10:00,28.87,28.88,28.84,28.86,187821.0616438356,12.0737,12.0779,12.0612,12.0695,187821.0616
2009-08-13 14:15:00,28.87,28.88,28.83,28.87,259952.9109589041,12.0737,12.0779,12.057,12.0737,259952.911
2009-08-13 14:20:00,28.87,28.87,28.84,28.84,172838.18493150684,12.0737,12.0737,12.0612,12.0612,172838.1849
2009-08-13 14:25:00,28.84,28.88,28.84,28.86,80693.49315068494,12.0612,12.0779,12.0612,12.0695,80693.4932
2009-08-13 14:30:00,28.86,28.88,28.85,28.85,71917.80821917808,12.0695,12.0779,12.0654,12.0654,71917.8082
2009-08-13 14:35:00,28.85,28.88,28.84,28.87,120291.09589041096,12.0654,12.0779,12.0612,12.0737,120291.0959
2009-08-13 14:40:00,28.86,28.88,28.86,28.87,152932.36301369863,12.0695,12.0779,12.0695,12.0737,152932.363
2009-08-13 14:45:00,28.87,28.87,28.85,28.86,48587.32876712329,12.0737,12.0737,12.0654,12.0695,48587.3288
2009-08-13 14:50:00,28.85,28.86,28.84,28.84,52440.06849315069,12.0654,12.0695,12.0612,12.0612,52440.0685
2009-08-13 14:55:00,28.84,28.84,28.75,28.76,341074.48630136985,12.0612,12.0612,12.0235,12.0277,341074.4863
2009-08-13 15:00:00,28.76,28.85,28.75,28.85,87863.8698630137,12.0277,12.0654,12.0235,12.0654,87863.8699
2009-08-13 15:05:00,28.85,28.85,28.79,28.84,156999.14383561644,12.0654,12.0654,12.0403,12.0612,156999.1438
2009-08-13 15:10:00,28.84,28.9,28.82,28.88,210295.37671232875,12.0612,12.0863,12.0528,12.0779,210295.3767
2009-08-13 15:15:00,28.88,28.92,28.87,28.92,182255.99315068487,12.0779,12.0946,12.0737,12.0946,182255.9932
2009-08-13 15:20:00,28.92,28.93,28.86,28.87,129494.86301369865,12.0946,12.0988,12.0695,12.0737,129494.863
2009-08-13 15:25:00,28.87,28.93,28.87,28.92,103167.80821917808,12.0737,12.0988,12.0737,12.0946,103167.8082
2009-08-13 15:30:00,28.92,28.96,28.91,28.93,119541.95205479451,12.0946,12.1114,12.0904,12.0988,119541.9521
2009-08-13 15:35:00,28.93,28.95,28.91,28.93,96318.49315068494,12.0988,12.1072,12.0904,12.0988,96318.4932
2009-08-13 15:40:00,28.93,28.99,28.92,28.97,283497.4315068493,12.0988,12.1239,12.0946,12.1155,283497.4315
2009-08-13 15:45:00,28.97,28.97,28.93,28.97,197131.84931506848,12.1155,12.1155,12.0988,12.1155,197131.8493
2009-08-13 15:50:00,28.96,28.97,28.92,28.97,219178.0821917808,12.1114,12.1155,12.0946,12.1155,219178.0822
2009-08-13 15:55:00,28.97,29.0,28.94,29.0,491545.3767123288,12.1155,12.1281,12.103,12.1281,491545.3767
2009-08-14 09:30:00,29.0,29.14,29.0,29.04,270226.88356164383,12.1281,12.1866,12.1281,12.1448,270226.8836
2009-08-14 09:35:00,29.04,29.05,28.99,29.05,101455.4794520548,12.1448,12.149,12.1239,12.149,101455.4795
2009-08-14 09:40:00,29.04,29.15,29.01,29.12,167380.13698630137,12.1448,12.1908,12.1323,12.1783,167380.137
2009-08-14 09:45:00,29.12,29.12,29.02,29.06,150256.84931506848,12.1783,12.1783,12.1364,12.1532,150256.8493
2009-08-14 09:50:00,29.05,29.1,29.05,29.07,105629.2808219178,12.149,12.1699,12.149,12.1574,105629.2808
2009-08-14 09:55:00,29.09,29.09,28.91,28.94,199486.301369863,12.1657,12.1657,12.0904,12.103,199486.3014
2009-08-14 10:00:00,28.94,28.94,28.83,28.91,191138.698630137,12.103,12.103,12.057,12.0904,191138.6986
2009-08-14 10:05:00,28.9,28.9,28.84,28.86,78874.14383561644,12.0863,12.0863,12.0612,12.0695,78874.1438
2009-08-14 10:10:00,28.85,28.87,28.79,28.8,118685.78767123289,12.0654,12.0737,12.0403,12.0444,118685.7877
2009-08-14 10:15:00,28.79,28.8,28.74,28.76,243364.7260273973,12.0403,12.0444,12.0193,12.0277,243364.726
2009-08-14 10:20:00,28.76,28.85,28.74,28.85,151969.1780821918,12.0277,12.0654,12.0193,12.0654,151969.1781
2009-08-14 10:25:00,28.86,28.87,28.82,28.84,89148.11643835617,12.0695,12.0737,12.0528,12.0612,89148.1164
2009-08-14 10:30:00,28.84,28.86,28.8,28.8,86044.52054794521,12.0612,12.0695,12.0444,12.0444,86044.5205
2009-08-14 10:35:00,28.8,28.85,28.79,28.84,83476.02739726027,12.0444,12.0654,12.0403,12.0612,83476.0274
2009-08-14 10:40:00,28.83,28.88,28.83,28.85,81442.63698630137,12.057,12.0779,12.057,12.0654,81442.637
2009-08-14 10:45:00,28.85,28.86,28.82,28.82,84974.31506849315,12.0654,12.0695,12.0528,12.0528,84974.3151
2009-08-14 10:50:00,28.82,28.83,28.76,28.77,114297.94520547944,12.0528,12.057,12.0277,12.0319,114297.9452
2009-08-14 10:55:00,28.77,28.84,28.76,28.84,92358.73287671233,12.0319,12.0612,12.0277,12.0612,92358.7329
2009-08-14 11:00:00,28.84,28.84,28.83,28.84,65175.51369863014,12.0612,12.0612,12.057,12.0612,65175.5137
2009-08-14 11:05:00,28.84,28.84,28.77,28.79,91181.50684931508,12.0612,12.0612,12.0319,12.0403,91181.5068
2009-08-14 11:10:00,28.78,28.79,28.75,28.77,110338.18493150684,12.0361,12.0403,12.0235,12.0319,110338.1849
2009-08-14 11:15:00,28.77,28.79,28.73,28.77,111194.3493150685,12.0319,12.0403,12.0152,12.0319,111194.3493
2009-08-14 11:20:00,28.77,28.82,28.76,28.82,65175.51369863014,12.0319,12.0528,12.0277,12.0528,65175.5137
2009-08-14 11:25:00,28.82,28.82,28.75,28.75,65068.49315068493,12.0528,12.0528,12.0235,12.0235,65068.4932
2009-08-14 11:30:00,28.75,28.78,28.73,28.78,108732.87671232875,12.0235,12.0361,12.0152,12.0361,108732.8767
2009-08-14 11:35:00,28.78,28.84,28.77,28.81,91074.48630136986,12.0361,12.0612,12.0319,12.0486,91074.4863
2009-08-14 11:40:00,28.8,28.81,28.78,28.79,57041.95205479452,12.0444,12.0486,12.0361,12.0403,57041.9521
2009-08-14 11:45:00,28.78,28.79,28.78,28.78,24293.664383561645,12.0361,12.0403,12.0361,12.0361,24293.6644
2009-08-14 11:50:00,28.79,28.79,28.75,28.76,55971.74657534247,12.0403,12.0403,12.0235,12.0277,55971.7466
2009-08-14 11:55:00,28.76,28.8,28.75,28.77,52547.08904109589,12.0277,12.0444,12.0235,12.0319,52547.089
2009-08-14 12:00:00,28.78,28.78,28.76,28.77,52226.02739726027,12.0361,12.0361,12.0277,12.0319,52226.0274
2009-08-14 12:05:00,28.76,28.77,28.75,28.77,39704.62328767123,12.0277,12.0319,12.0235,12.0319,39704.6233
2009-08-14 12:10:00,28.77,28.82,28.76,28.81,54580.4794520548,12.0319,12.0528,12.0277,12.0486,54580.4795
2009-08-14 12:15:00,28.81,28.84,28.8,28.84,39918.66438356164,12.0486,12.0612,12.0444,12.0612,39918.6644
2009-08-14 12:20:00,28.84,28.84,28.79,28.8,73202.05479452055,12.0612,12.0612,12.0403,12.0444,73202.0548
2009-08-14 12:25:00,28.8,28.81,28.78,28.78,53831.33561643836,12.0444,12.0486,12.0361,12.0361,53831.3356
2009-08-14 12:30:00,28.79,28.81,28.78,28.8,29002.568493150684,12.0403,12.0486,12.0361,12.0444,29002.5685
2009-08-14 12:35:00,28.81,28.83,28.8,28.82,41523.97260273973,12.0486,12.057,12.0444,12.0528,41523.9726
2009-08-14 12:40:00,28.83,28.83,28.77,28.8,95890.4109589041,12.057,12.057,12.0319,12.0444,95890.411
2009-08-14 12:45:00,28.79,28.83,28.78,28.82,55864.72602739726,12.0403,12.057,12.0361,12.0528,55864.726
2009-08-14 12:50:00,28.83,28.83,28.82,28.83,32106.164383561645,12.057,12.057,12.0528,12.057,32106.1644
2009-08-14 12:55:00,28.83,28.85,28.82,28.85,68707.19178082192,12.057,12.0654,12.0528,12.0654,68707.1918
2009-08-14 13:00:00,28.85,28.85,28.83,28.84,60038.52739726027,12.0654,12.0654,12.057,12.0612,60038.5274
2009-08-14 13:05:00,28.84,28.84,28.81,28.84,76626.71232876713,12.0612,12.0612,12.0486,12.0612,76626.7123
2009-08-14 13:10:00,28.84,28.85,28.84,28.84,26434.075342465752,12.0612,12.0654,12.0612,12.0612,26434.0753
2009-08-14 13:15:00,28.85,28.86,28.82,28.85,84867.29452054795,12.0654,12.0695,12.0528,12.0654,84867.2945
2009-08-14 13:20:00,28.86,28.87,28.83,28.84,35316.78082191781,12.0695,12.0737,12.057,12.0612,35316.7808
2009-08-14 13:25:00,28.84,28.84,28.8,28.81,73202.05479452055,12.0612,12.0612,12.0444,12.0486,73202.0548
2009-08-14 13:30:00,28.8,28.82,28.76,28.76,104987.15753424658,12.0444,12.0528,12.0277,12.0277,104987.1575
2009-08-14 13:35:00,28.76,28.77,28.75,28.75,37885.27397260274,12.0277,12.0319,12.0235,12.0235,37885.274
2009-08-14 13:40:00,28.75,28.78,28.75,28.77,42166.09589041096,12.0235,12.0361,12.0235,12.0319,42166.0959
2009-08-14 13:45:00,28.77,28.78,28.76,28.77,59289.38356164384,12.0319,12.0361,12.0277,12.0319,59289.3836
2009-08-14 13:50:00,28.77,28.8,28.76,28.79,75877.56849315068,12.0319,12.0444,12.0277,12.0403,75877.5685
2009-08-14 13:55:00,28.79,28.81,28.77,28.81,26005.99315068493,12.0403,12.0486,12.0319,12.0486,26005.9932
2009-08-14 14:00:00,28.81,28.83,28.81,28.83,66566.78082191781,12.0486,12.057,12.0486,12.057,66566.7808
2009-08-14 14:05:00,28.83,28.84,28.81,28.81,60038.52739726027,12.057,12.0612,12.0486,12.0486,60038.5274
2009-08-14 14:10:00,28.81,28.83,28.79,28.83,45590.75342465754,12.0486,12.057,12.0403,12.057,45590.7534
2009-08-14 14:15:00,28.82,28.84,28.8,28.81,56078.76712328768,12.0528,12.0612,12.0444,12.0486,56078.7671
2009-08-14 14:20:00,28.81,28.81,28.77,28.79,77803.93835616438,12.0486,12.0486,12.0319,12.0403,77803.9384
2009-08-14 14:25:00,28.78,28.79,28.77,28.78,70419.52054794521,12.0361,12.0403,12.0319,12.0361,70419.5205
2009-08-14 14:30:00,28.78,28.83,28.77,28.83,96639.55479452056,12.0361,12.057,12.0319,12.057,96639.5548
2009-08-14 14:35:00,28.82,28.84,28.8,28.82,56078.76712328768,12.0528,12.0612,12.0444,12.0528,56078.7671
2009-08-14 14:40:00,28.81,28.84,28.81,28.83,37350.17123287671,12.0486,12.0612,12.0486,12.057,37350.1712
2009-08-14 14:45:00,28.83,28.85,28.83,28.84,36922.08904109589,12.057,12.0654,12.057,12.0612,36922.089
2009-08-14 14:50:00,28.85,28.85,28.82,28.83,59503.42465753425,12.0654,12.0654,12.0528,12.057,59503.4247
2009-08-14 14:55:00,28.82,28.83,28.78,28.8,62928.08219178082,12.0528,12.057,12.0361,12.0444,62928.0822
2009-08-14 15:00:00,28.81,28.82,28.78,28.82,83583.04794520549,12.0486,12.0528,12.0361,12.0528,83583.0479
2009-08-14 15:05:00,28.81,28.83,28.81,28.83,58540.2397260274,12.0486,12.057,12.0486,12.057,58540.2397
2009-08-14 15:10:00,28.83,28.83,28.78,28.78,87221.74657534246,12.057,12.057,12.0361,12.0361,87221.7466
2009-08-14 15:15:00,28.78,28.81,28.78,28.81,66994.86301369863,12.0361,12.0486,12.0361,12.0486,66994.863
2009-08-14 15:20:00,28.82,28.83,28.81,28.82,76091.6095890411,12.0528,12.057,12.0486,12.0528,76091.6096
2009-08-14 15:25:00,28.83,28.83,28.78,28.78,100492.29452054796,12.057,12.057,12.0361,12.0361,100492.2945
2009-08-14 15:30:00,28.78,28.84,28.78,28.82,100385.27397260274,12.0361,12.0612,12.0361,12.0528,100385.274
2009-08-14 15:35:00,28.83,28.87,28.82,28.87,76840.75342465754,12.057,12.0737,12.0528,12.0737,76840.7534
2009-08-14 15:40:00,28.86,28.87,28.84,28.87,108732.87671232875,12.0695,12.0737,12.0612,12.0737,108732.8767
2009-08-14 15:45:00,28.86,28.93,28.86,28.9,248394.69178082192,12.0695,12.0988,12.0695,12.0863,248394.6918
2009-08-14 15:50:00,28.9,28.93,28.89,28.93,144477.7397260274,12.0863,12.0988,12.0821,12.0988,144477.7397
2009-08-14 15:55:00,28.93,29.04,28.92,29.04,627996.5753424658,12.0988,12.1448,12.0946,12.1448,627996.5753
2009-08-17 09:30:00,28.72,28.87,28.62,28.7,426904.9657534247,12.011,12.0737,11.9692,12.0026,426904.9658
2009-08-17 09:35:00,28.7,28.71,28.6,28.63,287671.23287671234,12.0026,12.0068,11.9608,11.9733,287671.2329
2009-08-17 09:40:00,28.62,28.63,28.51,28.51,250963.18493150684,11.9692,11.9733,11.9232,11.9232,250963.1849
2009-08-17 09:45:00,28.51,28.52,28.42,28.44,340325.34246575343,11.9232,11.9273,11.8855,11.8939,340325.3425
2009-08-17 09:50:00,28.44,28.48,28.41,28.44,248287.67123287672,11.8939,11.9106,11.8813,11.8939,248287.6712
2009-08-17 09:55:00,28.43,28.54,28.43,28.52,245612.15753424657,11.8897,11.9357,11.8897,11.9273,245612.1575
2009-08-17 10:00:00,28.52,28.52,28.47,28.49,170055.65068493152,11.9273,11.9273,11.9064,11.9148,170055.6507
2009-08-17 10:05:00,28.51,28.52,28.45,28.49,207298.801369863,11.9232,11.9273,11.8981,11.9148,207298.8014
2009-08-17 10:10:00,28.5,28.53,28.45,28.51,292166.09589041094,11.919,11.9315,11.8981,11.9232,292166.0959
2009-08-17 10:15:00,28.51,28.51,28.44,28.46,143621.57534246577,11.9232,11.9232,11.8939,11.9023,143621.5753
2009-08-17 10:20:00,28.46,28.47,28.4,28.4,196382.70547945207,11.9023,11.9064,11.8772,11.8772,196382.7055
2009-08-17 10:25:00,28.41,28.43,28.37,28.43,187928.0821917808,11.8813,11.8897,11.8646,11.8897,187928.0822
2009-08-17 10:30:00,28.43,28.44,28.39,28.39,161172.94520547945,11.8897,11.8939,11.873,11.873,161172.9452
2009-08-17 10:35:00,28.39,28.44,28.38,28.42,205158.3904109589,11.873,11.8939,11.8688,11.8855,205158.3904
2009-08-17 10:40:00,28.42,28.43,28.38,28.39,110124.14383561644,11.8855,11.8897,11.8688,11.873,110124.1438
2009-08-17 10:45:00,28.38,28.41,28.35,28.39,141802.22602739726,11.8688,11.8813,11.8562,11.873,141802.226
2009-08-17 10:50:00,28.39,28.4,28.34,28.35,108090.75342465754,11.873,11.8772,11.8521,11.8562,108090.7534
2009-08-17 10:55:00,28.35,28.36,28.32,28.32,150363.8698630137,11.8562,11.8604,11.8437,11.8437,150363.8699
2009-08-17 11:00:00,28.33,28.35,28.32,28.33,66566.78082191781,11.8479,11.8562,11.8437,11.8479,66566.7808
2009-08-17 11:05:00,28.34,28.34,28.31,28.31,92037.67123287672,11.8521,11.8521,11.8395,11.8395,92037.6712
2009-08-17 11:10:00,28.32,28.33,28.31,28.32,57148.97260273973,11.8437,11.8479,11.8395,11.8437,57148.9726
2009-08-17 11:15:00,28.34,28.34,28.31,28.31,171446.91780821918,11.8521,11.8521,11.8395,11.8395,171446.9178
2009-08-17 11:20:00,28.31,28.34,28.3,28.33,92251.71232876711,11.8395,11.8521,11.8353,11.8479,92251.7123
2009-08-17 11:25:00,28.34,28.38,28.34,28.38,75021.40410958904,11.8521,11.8688,11.8521,11.8688,75021.4041
2009-08-17 11:30:00,28.38,28.41,28.37,28.41,54473.45890410959,11.8688,11.8813,11.8646,11.8813,54473.4589
2009-08-17 11:35:00,28.41,28.42,28.39,28.42,96960.61643835616,11.8813,11.8855,11.873,11.8855,96960.6164
2009-08-17 11:40:00,28.42,28.42,28.4,28.42,65175.51369863014,11.8855,11.8855,11.8772,11.8855,65175.5137
2009-08-17 11:45:00,28.42,28.42,28.4,28.41,48480.308219178085,11.8855,11.8855,11.8772,11.8813,48480.3082
2009-08-17 11:50:00,28.4,28.41,28.4,28.4,22260.27397260274,11.8772,11.8813,11.8772,11.8772,22260.274
2009-08-17 11:55:00,28.41,28.46,28.4,28.42,103381.8493150685,11.8813,11.9023,11.8772,11.8855,103381.8493
2009-08-17 12:00:00,28.42,28.42,28.4,28.41,46446.91780821918,11.8855,11.8855,11.8772,11.8813,46446.9178
2009-08-17 12:05:00,28.41,28.42,28.37,28.37,47945.20547945205,11.8813,11.8855,11.8646,11.8646,47945.2055
2009-08-17 12:10:00,28.38,28.41,28.37,28.41,72131.8493150685,11.8688,11.8813,11.8646,11.8813,72131.8493
2009-08-17 12:15:00,28.4,28.41,28.39,28.4,36601.02739726027,11.8772,11.8813,11.873,11.8772,36601.0274
2009-08-17 12:20:00,28.4,28.42,28.39,28.42,43343.32191780822,11.8772,11.8855,11.873,11.8855,43343.3219
2009-08-17 12:25:00,28.41,28.42,28.4,28.4,34139.55479452055,11.8813,11.8855,11.8772,11.8772,34139.5548
2009-08-17 12:30:00,28.41,28.42,28.4,28.41,29109.58904109589,11.8813,11.8855,11.8772,11.8813,29109.589
2009-08-17 12:35:00,28.42,28.42,28.39,28.4,67958.04794520549,11.8855,11.8855,11.873,11.8772,67958.0479
2009-08-17 12:40:00,28.4,28.4,28.36,28.37,54259.41780821918,11.8772,11.8772,11.8604,11.8646,54259.4178
2009-08-17 12:45:00,28.36,28.37,28.36,28.37,62821.061643835616,11.8604,11.8646,11.8604,11.8646,62821.0616
2009-08-17 12:50:00,28.36,28.37,28.36,28.36,42594.17808219178,11.8604,11.8646,11.8604,11.8604,42594.1781
2009-08-17 12:55:00,28.37,28.37,28.36,28.36,58433.21917808219,11.8646,11.8646,11.8604,11.8604,58433.2192
2009-08-17 13:00:00,28.37,28.37,28.33,28.33,139982.87671232875,11.8646,11.8646,11.8479,11.8479,139982.8767
2009-08-17 13:05:00,28.33,28.35,28.33,28.34,52119.00684931507,11.8479,11.8562,11.8479,11.8521,52119.0068
2009-08-17 13:10:00,28.35,28.39,28.34,28.39,70954.62328767123,11.8562,11.873,11.8521,11.873,70954.6233
2009-08-17 13:15:00,28.39,28.42,28.37,28.42,101990.58219178082,11.873,11.8855,11.8646,11.8855,101990.5822
2009-08-17 13:20:00,28.42,28.44,28.42,28.42,88934.07534246576,11.8855,11.8939,11.8855,11.8855,88934.0753
2009-08-17 13:25:00,28.42,28.43,28.42,28.42,75128.42465753424,11.8855,11.8897,11.8855,11.8855,75128.4247
2009-08-17 13:30:00,28.43,28.43,28.38,28.4,115796.23287671233,11.8897,11.8897,11.8688,11.8772,115796.2329
2009-08-17 13:35:00,28.41,28.41,28.35,28.36,73309.07534246576,11.8813,11.8813,11.8562,11.8604,73309.0753
2009-08-17 13:40:00,28.36,28.36,28.33,28.34,124678.93835616438,11.8604,11.8604,11.8479,11.8521,124678.9384
2009-08-17 13:45:00,28.34,28.38,28.33,28.36,127568.49315068494,11.8521,11.8688,11.8479,11.8604,127568.4932
2009-08-17 13:50:00,28.37,28.37,28.35,28.35,81442.63698630137,11.8646,11.8646,11.8562,11.8562,81442.637
2009-08-17 13:55:00,28.35,28.37,28.34,28.37,148437.5,11.8562,11.8646,11.8521,11.8646,148437.5
2009-08-17 14:00:00,28.37,28.37,28.34,28.35,98886.98630136986,11.8646,11.8646,11.8521,11.8562,98886.9863
2009-08-17 14:05:00,28.34,28.35,28.34,28.34,169092.46575342465,11.8521,11.8562,11.8521,11.8521,169092.4658
2009-08-17 14:10:00,28.34,28.35,28.33,28.34,78339.04109589041,11.8521,11.8562,11.8479,11.8521,78339.0411
2009-08-17 14:15:00,28.35,28.35,28.31,28.31,124357.87671232875,11.8562,11.8562,11.8395,11.8395,124357.8767
2009-08-17 14:20:00,28.31,28.32,28.27,28.27,192208.90410958903,11.8395,11.8437,11.8228,11.8228,192208.9041
2009-08-17 14:25:00,28.27,28.31,28.27,28.31,156678.08219178082,11.8228,11.8395,11.8228,11.8395,156678.0822
2009-08-17 14:30:00,28.31,28.33,28.3,28.33,93964.0410958904,11.8395,11.8479,11.8353,11.8479,93964.0411
2009-08-17 14:35:00,28.33,28.33,28.29,28.29,102846.74657534246,11.8479,11.8479,11.8312,11.8312,102846.7466
2009-08-17 14:40:00,28.29,28.3,28.27,28.28,154109.5890410959,11.8312,11.8353,11.8228,11.827,154109.589
2009-08-17 14:45:00,28.28,28.28,28.27,28.27,77054.79452054795,11.827,11.827,11.8228,11.8228,77054.7945
2009-08-17 14:50:00,28.27,28.27,28.27,28.27,89683.21917808219,11.8228,11.8228,11.8228,11.8228,89683.2192
2009-08-17 14:55:00,28.27,28.28,28.27,28.27,120612.15753424658,11.8228,11.827,11.8228,11.8228,120612.1575
2009-08-17 15:00:00,28.28,28.28,28.27,28.28,105094.17808219178,11.827,11.827,11.8228,11.827,105094.1781
2009-08-17 15:05:00,28.27,28.29,28.27,28.29,156357.0205479452,11.8228,11.8312,11.8228,11.8312,156357.0205
2009-08-17 15:10:00,28.29,28.29,28.27,28.27,99101.02739726027,11.8312,11.8312,11.8228,11.8228,99101.0274
2009-08-17 15:15:00,28.27,28.28,28.23,28.25,238976.88356164383,11.8228,11.827,11.8061,11.8144,238976.8836
2009-08-17 15:20:00,28.25,28.25,28.24,28.24,95462.32876712328,11.8144,11.8144,11.8102,11.8102,95462.3288
2009-08-17 15:25:00,28.24,28.26,28.22,28.25,256100.17123287672,11.8102,11.8186,11.8019,11.8144,256100.1712
2009-08-17 15:30:00,28.26,28.26,28.25,28.25,179473.4589041096,11.8186,11.8186,11.8144,11.8144,179473.4589
2009-08-17 15:35:00,28.25,28.26,28.23,28.24,261558.2191780822,11.8144,11.8186,11.8061,11.8102,261558.2192
2009-08-17 15:40:00,28.23,28.24,28.18,28.19,425192.6369863014,11.8061,11.8102,11.7852,11.7893,425192.637
2009-08-17 15:45:00,28.18,28.19,28.16,28.16,456763.69863013696,11.7852,11.7893,11.7768,11.7768,456763.6986
2009-08-17 15:50:00,28.16,28.27,28.16,28.26,587328.7671232877,11.7768,11.8228,11.7768,11.8186,587328.7671
2009-08-17 15:55:00,28.27,28.3,28.23,28.23,1075556.506849315,11.8228,11.8353,11.8061,11.8061,1075556.5068
2009-08-18 09:30:00,28.32,28.34,28.24,28.26,218214.897260274,11.8437,11.8521,11.8102,11.8186,218214.8973
2009-08-18 09:35:00,28.25,28.28,28.21,28.22,223137.84246575343,11.8144,11.827,11.7977,11.8019,223137.8425
2009-08-18 09:40:00,28.22,28.24,28.14,28.15,194884.4178082192,11.8019,11.8102,11.7684,11.7726,194884.4178
2009-08-18 09:45:00,28.15,28.16,28.04,28.11,334760.27397260274,11.7726,11.7768,11.7266,11.7559,334760.274
2009-08-18 09:50:00,28.11,28.14,28.06,28.13,187285.9589041096,11.7559,11.7684,11.735,11.7642,187285.9589
2009-08-18 09:55:00,28.13,28.15,28.11,28.14,135916.09589041097,11.7642,11.7726,11.7559,11.7684,135916.0959
2009-08-18 10:00:00,28.14,28.22,28.13,28.2,139661.81506849316,11.7684,11.8019,11.7642,11.7935,139661.8151
2009-08-18 10:05:00,28.21,28.24,28.18,28.2,129815.92465753424,11.7977,11.8102,11.7852,11.7935,129815.9247
2009-08-18 10:10:00,28.2,28.21,28.16,28.2,155714.89726027398,11.7935,11.7977,11.7768,11.7935,155714.8973
2009-08-18 10:15:00,28.2,28.27,28.19,28.21,147688.35616438356,11.7935,11.8228,11.7893,11.7977,147688.3562
2009-08-18 10:20:00,28.21,28.25,28.18,28.18,97174.65753424658,11.7977,11.8144,11.7852,11.7852,97174.6575
2009-08-18 10:25:00,28.19,28.23,28.11,28.11,264019.69178082194,11.7893,11.8061,11.7559,11.7559,264019.6918
2009-08-18 10:30:00,28.11,28.13,28.1,28.13,105094.17808219178,11.7559,11.7642,11.7517,11.7642,105094.1781
2009-08-18 10:35:00,28.13,28.17,28.11,28.17,192101.88356164383,11.7642,11.781,11.7559,11.781,192101.8836
2009-08-18 10:40:00,28.17,28.19,28.16,28.16,126070.20547945204,11.781,11.7893,11.7768,11.7768,126070.2055
2009-08-18 10:45:00,28.17,28.2,28.16,28.19,159995.7191780822,11.781,11.7935,11.7768,11.7893,159995.7192
2009-08-18 10:50:00,28.19,28.22,28.18,28.19,87328.76712328767,11.7893,11.8019,11.7852,11.7893,87328.7671
2009-08-18 10:55:00,28.19,28.19,28.17,28.18,64319.349315068495,11.7893,11.7893,11.781,11.7852,64319.3493
2009-08-18 11:00:00,28.19,28.22,28.18,28.21,70098.45890410959,11.7893,11.8019,11.7852,11.7977,70098.4589
2009-08-18 11:05:00,28.21,28.22,28.21,28.22,118792.80821917808,11.7977,11.8019,11.7977,11.8019,118792.8082
2009-08-18 11:10:00,28.22,28.27,28.21,28.25,208583.04794520547,11.8019,11.8228,11.7977,11.8144,208583.0479
2009-08-18 11:15:00,28.25,28.26,28.21,28.21,95355.30821917808,11.8144,11.8186,11.7977,11.7977,95355.3082
2009-08-18 11:20:00,28.22,28.25,28.19,28.23,188677.2260273973,11.8019,11.8144,11.7893,11.8061,188677.226
2009-08-18 11:25:00,28.23,28.27,28.21,28.21,142872.4315068493,11.8061,11.8228,11.7977,11.7977,142872.4315
2009-08-18 11:30:00,28.22,28.33,28.21,28.33,226883.5616438356,11.8019,11.8479,11.7977,11.8479,226883.5616
2009-08-18 11:35:00,28.33,28.38,28.33,28.37,151434.07534246577,11.8479,11.8688,11.8479,11.8646,151434.0753
2009-08-18 11:40:00,28.37,28.38,28.35,28.37,51583.90410958904,11.8646,11.8688,11.8562,11.8646,51583.9041
2009-08-18 11:45:00,28.37,28.38,28.36,28.36,46125.85616438357,11.8646,11.8688,11.8604,11.8604,46125.8562
2009-08-18 11:50:00,28.36,28.39,28.36,28.36,86900.68493150685,11.8604,11.873,11.8604,11.8604,86900.6849
2009-08-18 11:55:00,28.37,28.37,28.33,28.33,53296.23287671233,11.8646,11.8646,11.8479,11.8479,53296.2329
2009-08-18 12:00:00,28.33,28.35,28.31,28.34,81228.59589041096,11.8479,11.8562,11.8395,11.8521,81228.5959
2009-08-18 12:05:00,28.34,28.36,28.32,28.32,107234.5890410959,11.8521,11.8604,11.8437,11.8437,107234.589
2009-08-18 12:10:00,28.32,28.33,28.31,28.32,52011.98630136986,11.8437,11.8479,11.8395,11.8437,52011.9863
2009-08-18 12:15:00,28.32,28.32,28.29,28.3,41309.93150684932,11.8437,11.8437,11.8312,11.8353,41309.9315
2009-08-18 12:20:00,28.3,28.3,28.28,28.28,36922.08904109589,11.8353,11.8353,11.827,11.827,36922.089
2009-08-18 12:25:00,28.28,28.29,28.28,28.28,31464.04109589041,11.827,11.8312,11.827,11.827,31464.0411
2009-08-18 12:30:00,28.29,28.29,28.26,28.27,118043.66438356164,11.8312,11.8312,11.8186,11.8228,118043.6644
2009-08-18 12:35:00,28.27,28.27,28.26,28.26,46660.95890410959,11.8228,11.8228,11.8186,11.8186,46660.9589
2009-08-18 12:40:00,28.26,28.31,28.25,28.31,153360.44520547945,11.8186,11.8395,11.8144,11.8395,153360.4452
2009-08-18 12:45:00,28.31,28.32,28.29,28.29,81977.7397260274,11.8395,11.8437,11.8312,11.8312,81977.7397
2009-08-18 12:50:00,28.29,28.3,28.25,28.26,94820.20547945204,11.8312,11.8353,11.8144,11.8186,94820.2055
2009-08-18 12:55:00,28.26,28.27,28.23,28.27,145869.00684931508,11.8186,11.8228,11.8061,11.8228,145869.0068
2009-08-18 13:00:00,28.27,28.32,28.27,28.3,120505.13698630135,11.8228,11.8437,11.8228,11.8353,120505.137
2009-08-18 13:05:00,28.3,28.31,28.27,28.27,54152.39726027397,11.8353,11.8395,11.8228,11.8228,54152.3973
2009-08-18 13:10:00,28.27,28.27,28.23,28.23,62285.95890410959,11.8228,11.8228,11.8061,11.8061,62285.9589
2009-08-18 13:15:00,28.23,28.24,28.22,28.22,48694.349315068495,11.8061,11.8102,11.8019,11.8019,48694.3493
2009-08-18 13:20:00,28.23,28.27,28.22,28.26,70740.58219178082,11.8061,11.8228,11.8019,11.8186,70740.5822
2009-08-18 13:25:00,28.26,28.27,28.24,28.26,61215.75342465754,11.8186,11.8228,11.8102,11.8186,61215.7534
2009-08-18 13:30:00,28.26,28.27,28.24,28.25,67529.96575342465,11.8186,11.8228,11.8102,11.8144,67529.9658
2009-08-18 13:35:00,28.25,28.25,28.21,28.22,99101.02739726027,11.8144,11.8144,11.7977,11.8019,99101.0274
2009-08-18 13:40:00,28.22,28.25,28.22,28.24,96853.59589041096,11.8019,11.8144,11.8019,11.8102,96853.5959
2009-08-18 13:45:00,28.24,28.25,28.24,28.25,40774.82876712329,11.8102,11.8144,11.8102,11.8144,40774.8288
2009-08-18 13:50:00,28.24,28.25,28.23,28.24,39918.66438356164,11.8102,11.8144,11.8061,11.8102,39918.6644
2009-08-18 13:55:00,28.24,28.26,28.23,28.24,89148.11643835617,11.8102,11.8186,11.8061,11.8102,89148.1164
2009-08-18 14:00:00,28.24,28.29,28.23,28.28,205693.49315068487,11.8102,11.8312,11.8061,11.827,205693.4932
2009-08-18 14:05:00,28.29,28.3,28.28,28.29,104130.99315068494,11.8312,11.8353,11.827,11.8312,104130.9932
2009-08-18 14:10:00,28.3,28.3,28.29,28.29,56506.849315068495,11.8353,11.8353,11.8312,11.8312,56506.8493
2009-08-18 14:15:00,28.29,28.3,28.27,28.27,56399.82876712329,11.8312,11.8353,11.8228,11.8228,56399.8288
2009-08-18 14:20:00,28.27,28.3,28.27,28.29,77161.81506849315,11.8228,11.8353,11.8228,11.8312,77161.8151
2009-08-18 14:25:00,28.28,28.32,28.28,28.32,67529.96575342465,11.827,11.8437,11.827,11.8437,67529.9658
2009-08-18 14:30:00,28.32,28.35,28.31,28.31,115475.17123287672,11.8437,11.8562,11.8395,11.8395,115475.1712
2009-08-18 14:35:00,28.34,28.34,28.29,28.31,44627.56849315069,11.8521,11.8521,11.8312,11.8395,44627.5685
2009-08-18 14:40:00,28.31,28.31,28.29,28.3,37671.232876712325,11.8395,11.8395,11.8312,11.8353,37671.2329
2009-08-18 14:45:00,28.3,28.32,28.29,28.29,58433.21917808219,11.8353,11.8437,11.8312,11.8312,58433.2192
2009-08-18 14:50:00,28.3,28.3,28.28,28.29,52333.04794520548,11.8353,11.8353,11.827,11.8312,52333.0479
2009-08-18 14:55:00,28.29,28.29,28.27,28.27,56613.8698630137,11.8312,11.8312,11.8228,11.8228,56613.8699
2009-08-18 15:00:00,28.27,28.32,28.27,28.27,105629.2808219178,11.8228,11.8437,11.8228,11.8228,105629.2808
2009-08-18 15:05:00,28.27,28.27,28.27,28.27,54045.37671232877,11.8228,11.8228,11.8228,11.8228,54045.3767
2009-08-18 15:10:00,28.27,28.29,28.27,28.29,43450.34246575343,11.8228,11.8312,11.8228,11.8312,43450.3425
2009-08-18 15:15:00,28.28,28.32,28.28,28.31,76947.77397260274,11.827,11.8437,11.827,11.8395,76947.774
2009-08-18 15:20:00,28.31,28.32,28.3,28.32,68921.23287671233,11.8395,11.8437,11.8353,11.8437,68921.2329
2009-08-18 15:25:00,28.32,28.32,28.27,28.29,187607.0205479452,11.8437,11.8437,11.8228,11.8312,187607.0205
2009-08-18 15:30:00,28.28,28.31,28.27,28.27,173052.22602739726,11.827,11.8395,11.8228,11.8228,173052.226
2009-08-18 15:35:00,28.27,28.27,28.24,28.26,112264.55479452056,11.8228,11.8228,11.8102,11.8186,112264.5548
2009-08-18 15:40:00,28.26,28.29,28.24,28.29,196810.7876712329,11.8186,11.8312,11.8102,11.8312,196810.7877
2009-08-18 15:45:00,28.29,28.32,28.28,28.31,290346.7465753425,11.8312,11.8437,11.827,11.8395,290346.7466
2009-08-18 15:50:00,28.3,28.35,28.28,28.28,354880.1369863014,11.8353,11.8562,11.827,11.827,354880.137
2009-08-18 15:55:00,28.28,28.29,28.25,28.28,515517.9794520548,11.827,11.8312,11.8144,11.827,515517.9795
2009-08-19 09:30:00,28.18,28.21,28.05,28.09,384952.9109589041,11.7852,11.7977,11.7308,11.7475,384952.911
2009-08-19 09:35:00,28.09,28.1,28.03,28.04,455372.4315068493,11.7475,11.7517,11.7224,11.7266,455372.4315
2009-08-19 09:40:00,28.05,28.13,28.03,28.12,247431.50684931508,11.7308,11.7642,11.7224,11.7601,247431.5068
2009-08-19 09:45:00,28.11,28.19,28.11,28.15,430329.6232876713,11.7559,11.7893,11.7559,11.7726,430329.6233
2009-08-19 09:50:00,28.15,28.2,28.13,28.14,271297.08904109587,11.7726,11.7935,11.7642,11.7684,271297.089
2009-08-19 09:55:00,28.14,28.16,28.12,28.13,180436.64383561644,11.7684,11.7768,11.7601,11.7642,180436.6438
2009-08-19 10:00:00,28.13,28.24,28.13,28.23,117080.4794520548,11.7642,11.8102,11.7642,11.8061,117080.4795
2009-08-19 10:05:00,28.24,28.26,28.21,28.26,93535.9589041096,11.8102,11.8186,11.7977,11.8186,93535.9589
2009-08-19 10:10:00,28.25,28.27,28.22,28.24,114297.94520547944,11.8144,11.8228,11.8019,11.8102,114297.9452
2009-08-19 10:15:00,28.24,28.25,28.19,28.19,98994.00684931508,11.8102,11.8144,11.7893,11.7893,98994.0068
2009-08-19 10:20:00,28.19,28.2,28.17,28.19,118364.72602739726,11.7893,11.7935,11.781,11.7893,118364.726
2009-08-19 10:25:00,28.18,28.19,28.14,28.14,95783.3904109589,11.7852,11.7893,11.7684,11.7684,95783.3904
2009-08-19 10:30:00,28.14,28.26,28.13,28.23,316459.7602739726,11.7684,11.8186,11.7642,11.8061,316459.7603
2009-08-19 10:35:00,28.23,28.25,28.19,28.19,217786.8150684932,11.8061,11.8144,11.7893,11.7893,217786.8151
2009-08-19 10:40:00,28.2,28.22,28.18,28.19,71061.64383561644,11.7935,11.8019,11.7852,11.7893,71061.6438
2009-08-19 10:45:00,28.19,28.22,28.17,28.22,172303.08219178082,11.7893,11.8019,11.781,11.8019,172303.0822
2009-08-19 10:50:00,28.21,28.22,28.17,28.17,83797.0890410959,11.7977,11.8019,11.781,11.781,83797.089
2009-08-19 10:55:00,28.17,28.18,28.14,28.14,46553.938356164384,11.781,11.7852,11.7684,11.7684,46553.9384
2009-08-19 11:00:00,28.14,28.17,28.13,28.15,164276.54109589042,11.7684,11.781,11.7642,11.7726,164276.5411
2009-08-19 11:05:00,28.14,28.17,28.14,28.16,40988.8698630137,11.7684,11.781,11.7684,11.7768,40988.8699
2009-08-19 11:10:00,28.16,28.17,28.15,28.17,46125.85616438357,11.7768,11.781,11.7726,11.781,46125.8562
2009-08-19 11:15:00,28.17,28.19,28.16,28.18,40453.76712328768,11.781,11.7893,11.7768,11.7852,40453.7671
2009-08-19 11:20:00,28.18,28.19,28.14,28.17,83047.94520547945,11.7852,11.7893,11.7684,11.781,83047.9452
2009-08-19 11:25:00,28.16,28.18,28.16,28.17,76091.6095890411,11.7768,11.7852,11.7768,11.781,76091.6096
2009-08-19 11:30:00,28.17,28.19,28.16,28.18,64747.43150684932,11.781,11.7893,11.7768,11.7852,64747.4315
2009-08-19 11:35:00,28.17,28.19,28.14,28.14,65068.49315068493,11.781,11.7893,11.7684,11.7684,65068.4932
2009-08-19 11:40:00,28.14,28.17,28.13,28.15,114833.04794520549,11.7684,11.781,11.7642,11.7726,114833.0479
2009-08-19 11:45:00,28.15,28.18,28.13,28.18,88613.01369863014,11.7726,11.7852,11.7642,11.7852,88613.0137
2009-08-19 11:50:00,28.18,28.25,28.17,28.25,284032.5342465753,11.7852,11.8144,11.781,11.8144,284032.5342
2009-08-19 11:55:00,28.24,28.29,28.24,28.29,173266.26712328766,11.8102,11.8312,11.8102,11.8312,173266.2671
2009-08-19 12:00:00,28.29,28.31,28.25,28.25,188677.2260273973,11.8312,11.8395,11.8144,11.8144,188677.226
2009-08-19 12:05:00,28.26,28.28,28.21,28.27,423159.2465753425,11.8186,11.827,11.7977,11.8228,423159.2466
2009-08-19 12:10:00,28.27,28.35,28.26,28.34,193921.2328767124,11.8228,11.8562,11.8186,11.8521,193921.2329
2009-08-19 12:15:00,28.34,28.34,28.28,28.29,158497.4315068493,11.8521,11.8521,11.827,11.8312,158497.4315
2009-08-19 12:20:00,28.29,28.33,28.28,28.32,154751.7123287671,11.8312,11.8479,11.827,11.8437,154751.7123
2009-08-19 12:25:00,28.33,28.35,28.31,28.35,104666.09589041096,11.8479,11.8562,11.8395,11.8562,104666.0959
2009-08-19 12:30:00,28.35,28.4,28.34,28.36,243150.68493150684,11.8562,11.8772,11.8521,11.8604,243150.6849
2009-08-19 12:35:00,28.37,28.38,28.37,28.37,91074.48630136986,11.8646,11.8688,11.8646,11.8646,91074.4863
2009-08-19 12:40:00,28.38,28.38,28.35,28.36,110766.26712328767,11.8688,11.8688,11.8562,11.8604,110766.2671
2009-08-19 12:45:00,28.36,28.37,28.34,28.36,96318.49315068494,11.8604,11.8646,11.8521,11.8604,96318.4932
2009-08-19 12:50:00,28.37,28.43,28.36,28.43,178938.35616438356,11.8646,11.8897,11.8604,11.8897,178938.3562
2009-08-19 12:55:00,28.43,28.44,28.4,28.44,161815.0684931507,11.8897,11.8939,11.8772,11.8939,161815.0685
2009-08-19 13:00:00,28.44,28.45,28.43,28.44,48587.32876712329,11.8939,11.8981,11.8897,11.8939,48587.3288
2009-08-19 13:05:00,28.45,28.49,28.44,28.49,98886.98630136986,11.8981,11.9148,11.8939,11.9148,98886.9863
2009-08-19 13:10:00,28.49,28.51,28.48,28.5,91395.54794520549,11.9148,11.9232,11.9106,11.919,91395.5479
2009-08-19 13:15:00,28.5,28.5,28.44,28.44,72559.93150684932,11.919,11.919,11.8939,11.8939,72559.9315
2009-08-19 13:20:00,28.45,28.5,28.43,28.5,66031.67808219178,11.8981,11.919,11.8897,11.919,66031.6781
2009-08-19 13:25:00,28.5,28.5,28.49,28.49,57898.11643835616,11.919,11.919,11.9148,11.9148,57898.1164
2009-08-19 13:30:00,28.5,28.5,28.47,28.47,48480.308219178085,11.919,11.919,11.9064,11.9064,48480.3082
2009-08-19 13:35:00,28.47,28.52,28.47,28.52,98030.82191780822,11.9064,11.9273,11.9064,11.9273,98030.8219
2009-08-19 13:40:00,28.52,28.53,28.51,28.53,66673.80136986301,11.9273,11.9315,11.9232,11.9315,66673.8014
2009-08-19 13:45:00,28.52,28.52,28.43,28.48,177333.04794520547,11.9273,11.9273,11.8897,11.9106,177333.0479
2009-08-19 13:50:00,28.48,28.48,28.44,28.44,59824.48630136986,11.9106,11.9106,11.8939,11.8939,59824.4863
2009-08-19 13:55:00,28.44,28.45,28.42,28.44,63570.20547945205,11.8939,11.8981,11.8855,11.8939,63570.2055
2009-08-19 14:00:00,28.44,28.45,28.39,28.4,101776.5410958904,11.8939,11.8981,11.873,11.8772,101776.5411
2009-08-19 14:05:00,28.4,28.42,28.39,28.42,64426.3698630137,11.8772,11.8855,11.873,11.8855,64426.3699
2009-08-19 14:10:00,28.42,28.43,28.41,28.41,55008.561643835616,11.8855,11.8897,11.8813,11.8813,55008.5616
2009-08-19 14:15:00,28.42,28.43,28.39,28.43,96960.61643835616,11.8855,11.8897,11.873,11.8897,96960.6164
2009-08-19 14:20:00,28.43,28.44,28.4,28.41,84974.31506849315,11.8897,11.8939,11.8772,11.8813,84974.3151
2009-08-19 14:25:00,28.41,28.42,28.4,28.41,67422.94520547945,11.8813,11.8855,11.8772,11.8813,67422.9452
2009-08-19 14:30:00,28.41,28.42,28.39,28.41,87542.80821917808,11.8813,11.8855,11.873,11.8813,87542.8082
2009-08-19 14:35:00,28.41,28.42,28.4,28.41,65710.61643835617,11.8813,11.8855,11.8772,11.8813,65710.6164
2009-08-19 14:40:00,28.4,28.43,28.4,28.43,69670.37671232877,11.8772,11.8897,11.8772,11.8897,69670.3767
2009-08-19 14:45:00,28.43,28.43,28.42,28.43,41095.890410958906,11.8897,11.8897,11.8855,11.8897,41095.8904
2009-08-19 14:50:00,28.43,28.43,28.4,28.41,243685.7876712329,11.8897,11.8897,11.8772,11.8813,243685.7877
2009-08-19 14:55:00,28.42,28.42,28.4,28.42,132919.5205479452,11.8855,11.8855,11.8772,11.8855,132919.5205
2009-08-19 15:00:00,28.41,28.42,28.4,28.41,134203.76712328766,11.8813,11.8855,11.8772,11.8813,134203.7671
2009-08-19 15:05:00,28.41,28.41,28.37,28.39,124785.9589041096,11.8813,11.8813,11.8646,11.873,124785.9589
2009-08-19 15:10:00,28.4,28.4,28.34,28.37,153895.54794520547,11.8772,11.8772,11.8521,11.8646,153895.5479
2009-08-19 15:15:00,28.37,28.41,28.36,28.41,91395.54794520549,11.8646,11.8813,11.8604,11.8813,91395.5479
2009-08-19 15:20:00,28.41,28.43,28.4,28.4,131528.25342465754,11.8813,11.8897,11.8772,11.8772,131528.2534
2009-08-19 15:25:00,28.41,28.42,28.36,28.42,98458.90410958904,11.8813,11.8855,11.8604,11.8855,98458.9041
2009-08-19 15:30:00,28.42,28.42,28.37,28.39,79195.20547945205,11.8855,11.8855,11.8646,11.873,79195.2055
2009-08-19 15:35:00,28.39,28.42,28.38,28.42,148972.60273972602,11.873,11.8855,11.8688,11.8855,148972.6027
2009-08-19 15:40:00,28.42,28.43,28.4,28.4,141160.10273972602,11.8855,11.8897,11.8772,11.8772,141160.1027
2009-08-19 15:45:00,28.41,28.41,28.39,28.4,97923.801369863,11.8813,11.8813,11.873,11.8772,97923.8014
2009-08-19 15:50:00,28.39,28.46,28.39,28.44,158283.3904109589,11.873,11.9023,11.873,11.8939,158283.3904
2009-08-19 15:55:00,28.44,28.48,28.43,28.47,383882.705479452,11.8939,11.9106,11.8897,11.9064,383882.7055
2009-08-20 09:30:00,28.39,28.45,28.37,28.39,156464.04109589042,11.873,11.8981,11.8646,11.873,156464.0411
2009-08-20 09:35:00,28.4,28.45,28.38,28.42,140410.9589041096,11.8772,11.8981,11.8688,11.8855,140410.9589
2009-08-20 09:40:00,28.42,28.55,28.42,28.44,236194.34931506848,11.8855,11.9399,11.8855,11.8939,236194.3493
2009-08-20 09:45:00,28.44,28.51,28.43,28.44,191031.6780821918,11.8939,11.9232,11.8897,11.8939,191031.6781
2009-08-20 09:50:00,28.43,28.54,28.42,28.54,184503.42465753423,11.8897,11.9357,11.8855,11.9357,184503.4247
2009-08-20 09:55:00,28.54,28.62,28.54,28.62,222067.63698630137,11.9357,11.9692,11.9357,11.9692,222067.637
2009-08-20 10:00:00,28.62,28.64,28.47,28.47,312607.0205479452,11.9692,11.9775,11.9064,11.9064,312607.0205
2009-08-20 10:05:00,28.47,28.5,28.45,28.49,252675.5136986301,11.9064,11.919,11.8981,11.9148,252675.5137
2009-08-20 10:10:00,28.5,28.56,28.47,28.56,170269.69178082192,11.919,11.9441,11.9064,11.9441,170269.6918
2009-08-20 10:15:00,28.56,28.56,28.5,28.51,128959.7602739726,11.9441,11.9441,11.919,11.9232,128959.7603
2009-08-20 10:20:00,28.51,28.56,28.5,28.54,148865.58219178082,11.9232,11.9441,11.919,11.9357,148865.5822
2009-08-20 10:25:00,28.54,28.56,28.53,28.53,60038.52739726027,11.9357,11.9441,11.9315,11.9315,60038.5274
2009-08-20 10:30:00,28.54,28.58,28.54,28.56,99957.19178082192,11.9357,11.9524,11.9357,11.9441,99957.1918
2009-08-20 10:35:00,28.55,28.56,28.52,28.54,68814.21232876713,11.9399,11.9441,11.9273,11.9357,68814.2123
2009-08-20 10:40:00,28.53,28.56,28.53,28.56,55650.68493150685,11.9315,11.9441,11.9315,11.9441,55650.6849
2009-08-20 10:45:00,28.56,28.56,28.51,28.52,224743.15068493152,11.9441,11.9441,11.9232,11.9273,224743.1507
2009-08-20 10:50:00,28.53,28.53,28.49,28.52,84974.31506849315,11.9315,11.9315,11.9148,11.9273,84974.3151
2009-08-20 10:55:00,28.53,28.53,28.51,28.51,62285.95890410959,11.9315,11.9315,11.9232,11.9232,62285.9589
2009-08-20 11:00:00,28.51,28.53,28.5,28.52,97923.801369863,11.9232,11.9315,11.919,11.9273,97923.8014
2009-08-20 11:05:00,28.51,28.54,28.49,28.5,129387.84246575342,11.9232,11.9357,11.9148,11.919,129387.8425
2009-08-20 11:10:00,28.49,28.5,28.49,28.5,82512.84246575342,11.9148,11.919,11.9148,11.919,82512.8425
2009-08-20 11:15:00,28.49,28.52,28.49,28.52,140303.93835616438,11.9148,11.9273,11.9148,11.9273,140303.9384
2009-08-20 11:20:00,28.51,28.52,28.5,28.51,52226.02739726027,11.9232,11.9273,11.919,11.9232,52226.0274
2009-08-20 11:25:00,28.51,28.52,28.51,28.51,46232.87671232877,11.9232,11.9273,11.9232,11.9232,46232.8767
2009-08-20 11:30:00,28.51,28.54,28.49,28.49,208154.96575342465,11.9232,11.9357,11.9148,11.9148,208154.9658
2009-08-20 11:35:00,28.49,28.5,28.47,28.5,42594.17808219178,11.9148,11.919,11.9064,11.919,42594.1781
2009-08-20 11:40:00,28.5,28.52,28.49,28.5,43450.34246575343,11.919,11.9273,11.9148,11.919,43450.3425
2009-08-20 11:45:00,28.49,28.52,28.49,28.52,33818.49315068493,11.9148,11.9273,11.9148,11.9273,33818.4932
2009-08-20 11:50:00,28.52,28.56,28.51,28.55,66138.69863013699,11.9273,11.9441,11.9232,11.9399,66138.6986
2009-08-20 11:55:00,28.56,28.56,28.54,28.55,50513.69863013698,11.9441,11.9441,11.9357,11.9399,50513.6986
2009-08-20 12:00:00,28.55,28.56,28.54,28.56,33604.45205479452,11.9399,11.9441,11.9357,11.9441,33604.4521
2009-08-20 12:05:00,28.56,28.58,28.56,28.57,38634.41780821918,11.9441,11.9524,11.9441,11.9483,38634.4178
2009-08-20 12:10:00,28.58,28.58,28.57,28.57,27718.32191780821,11.9524,11.9524,11.9483,11.9483,27718.3219
2009-08-20 12:15:00,28.58,28.58,28.54,28.55,86472.60273972603,11.9524,11.9524,11.9357,11.9399,86472.6027
2009-08-20 12:20:00,28.56,28.56,28.53,28.53,66887.84246575342,11.9441,11.9441,11.9315,11.9315,66887.8425
2009-08-20 12:25:00,28.53,28.54,28.53,28.53,37885.27397260274,11.9315,11.9357,11.9315,11.9315,37885.274
2009-08-20 12:30:00,28.53,28.53,28.51,28.51,43129.28082191781,11.9315,11.9315,11.9232,11.9232,43129.2808
2009-08-20 12:35:00,28.52,28.52,28.48,28.5,135380.99315068492,11.9273,11.9273,11.9106,11.919,135380.9932
2009-08-20 12:40:00,28.51,28.54,28.51,28.53,48801.3698630137,11.9232,11.9357,11.9232,11.9315,48801.3699
2009-08-20 12:45:00,28.53,28.55,28.52,28.54,75770.54794520549,11.9315,11.9399,11.9273,11.9357,75770.5479
2009-08-20 12:50:00,28.54,28.55,28.53,28.55,49764.55479452055,11.9357,11.9399,11.9315,11.9399,49764.5548
2009-08-20 12:55:00,28.55,28.55,28.54,28.55,29109.58904109589,11.9399,11.9399,11.9357,11.9399,29109.589
2009-08-20 13:00:00,28.55,28.55,28.54,28.55,83690.06849315068,11.9399,11.9399,11.9357,11.9399,83690.0685
2009-08-20 13:05:00,28.55,28.55,28.51,28.51,72666.95205479451,11.9399,11.9399,11.9232,11.9232,72666.9521
2009-08-20 13:10:00,28.51,28.52,28.51,28.52,38527.39726027397,11.9232,11.9273,11.9232,11.9273,38527.3973
2009-08-20 13:15:00,28.52,28.54,28.51,28.54,31678.08219178082,11.9273,11.9357,11.9232,11.9357,31678.0822
2009-08-20 13:20:00,28.53,28.54,28.53,28.53,18942.63698630137,11.9315,11.9357,11.9315,11.9315,18942.637
2009-08-20 13:25:00,28.53,28.56,28.53,28.56,69670.37671232877,11.9315,11.9441,11.9315,11.9441,69670.3767
2009-08-20 13:30:00,28.56,28.56,28.55,28.56,26327.054794520547,11.9441,11.9441,11.9399,11.9441,26327.0548
2009-08-20 13:35:00,28.56,28.56,28.55,28.55,33818.49315068493,11.9441,11.9441,11.9399,11.9399,33818.4932
2009-08-20 13:40:00,28.56,28.56,28.54,28.56,74165.2397260274,11.9441,11.9441,11.9357,11.9441,74165.2397
2009-08-20 13:45:00,28.56,28.58,28.54,28.58,107020.54794520549,11.9441,11.9524,11.9357,11.9524,107020.5479
2009-08-20 13:50:00,28.58,28.6,28.57,28.59,198523.11643835617,11.9524,11.9608,11.9483,11.9566,198523.1164
2009-08-20 13:55:00,28.59,28.6,28.59,28.59,61322.77397260274,11.9566,11.9608,11.9566,11.9566,61322.774
2009-08-20 14:00:00,28.6,28.61,28.58,28.61,117936.64383561644,11.9608,11.965,11.9524,11.965,117936.6438
2009-08-20 14:05:00,28.61,28.62,28.6,28.62,37564.21232876712,11.965,11.9692,11.9608,11.9692,37564.2123
2009-08-20 14:10:00,28.62,28.63,28.61,28.63,58540.2397260274,11.9692,11.9733,11.965,11.9733,58540.2397
2009-08-20 14:15:00,28.63,28.63,28.62,28.63,30928.938356164384,11.9733,11.9733,11.9692,11.9733,30928.9384
2009-08-20 14:20:00,28.63,28.63,28.62,28.63,92679.79452054796,11.9733,11.9733,11.9692,11.9733,92679.7945
2009-08-20 14:25:00,28.63,28.65,28.62,28.65,138591.6095890411,11.9733,11.9817,11.9692,11.9817,138591.6096
2009-08-20 14:30:00,28.64,28.66,28.64,28.66,75128.42465753424,11.9775,11.9859,11.9775,11.9859,75128.4247
2009-08-20 14:35:00,28.66,28.69,28.64,28.68,218107.87671232875,11.9859,11.9984,11.9775,11.9943,218107.8767
2009-08-20 14:40:00,28.69,28.7,28.63,28.63,125107.0205479452,11.9984,12.0026,11.9733,11.9733,125107.0205
2009-08-20 14:45:00,28.64,28.67,28.63,28.67,102311.64383561644,11.9775,11.9901,11.9733,11.9901,102311.6438
2009-08-20 14:50:00,28.67,28.69,28.66,28.69,131742.29452054793,11.9901,11.9984,11.9859,11.9984,131742.2945
2009-08-20 14:55:00,28.68,28.71,28.68,28.69,90539.38356164384,11.9943,12.0068,11.9943,11.9984,90539.3836
2009-08-20 15:00:00,28.69,28.7,28.68,28.7,114083.90410958904,11.9984,12.0026,11.9943,12.0026,114083.9041
2009-08-20 15:05:00,28.7,28.75,28.7,28.74,118043.66438356164,12.0026,12.0235,12.0026,12.0193,118043.6644
2009-08-20 15:10:00,28.75,28.76,28.74,28.76,86900.68493150685,12.0235,12.0277,12.0193,12.0277,86900.6849
2009-08-20 15:15:00,28.75,28.77,28.75,28.77,59503.42465753425,12.0235,12.0319,12.0235,12.0319,59503.4247
2009-08-20 15:20:00,28.76,28.79,28.76,28.78,95141.26712328767,12.0277,12.0403,12.0277,12.0361,95141.2671
2009-08-20 15:25:00,28.78,28.79,28.77,28.77,64854.45205479452,12.0361,12.0403,12.0319,12.0319,64854.4521
2009-08-20 15:30:00,28.78,28.8,28.76,28.76,224743.15068493152,12.0361,12.0444,12.0277,12.0277,224743.1507
2009-08-20 15:35:00,28.77,28.77,28.73,28.73,200877.5684931507,12.0319,12.0319,12.0152,12.0152,200877.5685
2009-08-20 15:40:00,28.73,28.76,28.73,28.74,201198.6301369863,12.0152,12.0277,12.0152,12.0193,201198.6301
2009-08-20 15:45:00,28.74,28.74,28.69,28.72,363655.8219178082,12.0193,12.0193,11.9984,12.011,363655.8219
2009-08-20 15:50:00,28.71,28.74,28.69,28.69,347495.7191780822,12.0068,12.0193,11.9984,11.9984,347495.7192
2009-08-20 15:55:00,28.7,28.72,28.69,28.7,588613.0136986302,12.0026,12.011,11.9984,12.0026,588613.0137
2009-08-21 09:30:00,29.02,29.15,28.7,28.93,3202268.835616438,12.1364,12.1908,12.0026,12.0988,3202268.8356
2009-08-21 09:35:00,28.92,29.04,28.89,29.02,429259.4178082192,12.0946,12.1448,12.0821,12.1364,429259.4178
2009-08-21 09:40:00,29.02,29.03,28.94,28.96,247966.6095890411,12.1364,12.1406,12.103,12.1114,247966.6096
2009-08-21 09:45:00,28.97,28.99,28.95,28.98,118685.78767123289,12.1155,12.1239,12.1072,12.1197,118685.7877
2009-08-21 09:50:00,28.97,28.98,28.9,28.97,135809.07534246577,12.1155,12.1197,12.0863,12.1155,135809.0753
2009-08-21 09:55:00,28.97,29.08,28.97,29.06,245398.11643835617,12.1155,12.1615,12.1155,12.1532,245398.1164
2009-08-21 10:00:00,29.06,29.14,29.0,29.13,667808.2191780822,12.1532,12.1866,12.1281,12.1825,667808.2192
2009-08-21 10:05:00,29.13,29.15,29.11,29.13,208476.02739726027,12.1825,12.1908,12.1741,12.1825,208476.0274
2009-08-21 10:10:00,29.13,29.27,29.13,29.24,201626.7123287671,12.1825,12.241,12.1825,12.2285,201626.7123
2009-08-21 10:15:00,29.25,29.32,29.23,29.24,294413.5273972603,12.2326,12.2619,12.2243,12.2285,294413.5274
2009-08-21 10:20:00,29.24,29.27,29.2,29.21,150470.8904109589,12.2285,12.241,12.2117,12.2159,150470.8904
2009-08-21 10:25:00,29.21,29.23,29.15,29.2,186322.7739726028,12.2159,12.2243,12.1908,12.2117,186322.774
2009-08-21 10:30:00,29.19,29.25,29.19,29.25,98994.00684931508,12.2075,12.2326,12.2075,12.2326,98994.0068
2009-08-21 10:35:00,29.25,29.27,29.24,29.27,75342.46575342465,12.2326,12.241,12.2285,12.241,75342.4658
2009-08-21 10:40:00,29.27,29.28,29.26,29.26,98779.96575342468,12.241,12.2452,12.2368,12.2368,98779.9658
2009-08-21 10:45:00,29.27,29.27,29.24,29.24,183326.198630137,12.241,12.241,12.2285,12.2285,183326.1986
2009-08-21 10:50:00,29.25,29.27,29.24,29.27,85830.4794520548,12.2326,12.241,12.2285,12.241,85830.4795
2009-08-21 10:55:00,29.27,29.27,29.26,29.27,61322.77397260274,12.241,12.241,12.2368,12.241,61322.774
2009-08-21 11:00:00,29.27,29.27,29.26,29.27,128959.7602739726,12.241,12.241,12.2368,12.241,128959.7603
2009-08-21 11:05:00,29.27,29.27,29.26,29.27,77161.81506849315,12.241,12.241,12.2368,12.241,77161.8151
2009-08-21 11:10:00,29.27,29.27,29.25,29.27,87221.74657534246,12.241,12.241,12.2326,12.241,87221.7466
2009-08-21 11:15:00,29.27,29.32,29.27,29.28,192636.98630136988,12.241,12.2619,12.241,12.2452,192636.9863
2009-08-21 11:20:00,29.29,29.34,29.29,29.33,104452.05479452056,12.2494,12.2703,12.2494,12.2661,104452.0548
2009-08-21 11:25:00,29.34,29.34,29.32,29.33,165346.74657534246,12.2703,12.2703,12.2619,12.2661,165346.7466
2009-08-21 11:30:00,29.34,29.34,29.32,29.34,105629.2808219178,12.2703,12.2703,12.2619,12.2703,105629.2808
2009-08-21 11:35:00,29.33,29.34,29.32,29.34,102418.66438356164,12.2661,12.2703,12.2619,12.2703,102418.6644
2009-08-21 11:40:00,29.34,29.34,29.33,29.33,52547.08904109589,12.2703,12.2703,12.2661,12.2661,52547.089
2009-08-21 11:45:00,29.33,29.34,29.32,29.33,73523.11643835617,12.2661,12.2703,12.2619,12.2661,73523.1164
2009-08-21 11:50:00,29.33,29.34,29.31,29.32,68065.06849315068,12.2661,12.2703,12.2577,12.2619,68065.0685
2009-08-21 11:55:00,29.31,29.33,29.3,29.33,59610.44520547945,12.2577,12.2661,12.2535,12.2661,59610.4452
2009-08-21 12:00:00,29.33,29.33,29.32,29.33,59503.42465753425,12.2661,12.2661,12.2619,12.2661,59503.4247
2009-08-21 12:05:00,29.33,29.33,29.32,29.33,36708.04794520548,12.2661,12.2661,12.2619,12.2661,36708.0479
2009-08-21 12:10:00,29.33,29.34,29.32,29.34,72024.82876712328,12.2661,12.2703,12.2619,12.2703,72024.8288
2009-08-21 12:15:00,29.34,29.34,29.32,29.33,97709.7602739726,12.2703,12.2703,12.2619,12.2661,97709.7603
2009-08-21 12:20:00,29.34,29.34,29.33,29.34,47517.12328767123,12.2703,12.2703,12.2661,12.2703,47517.1233
2009-08-21 12:25:00,29.34,29.34,29.33,29.34,70526.54109589041,12.2703,12.2703,12.2661,12.2703,70526.5411
2009-08-21 12:30:00,29.33,29.34,29.33,29.34,25577.91095890411,12.2661,12.2703,12.2661,12.2703,25577.911
2009-08-21 12:35:00,29.34,29.34,29.31,29.31,101348.4589041096,12.2703,12.2703,12.2577,12.2577,101348.4589
2009-08-21 12:40:00,29.31,29.34,29.31,29.32,111836.47260273973,12.2577,12.2703,12.2577,12.2619,111836.4726
2009-08-21 12:45:00,29.33,29.34,29.32,29.34,85830.4794520548,12.2661,12.2703,12.2619,12.2703,85830.4795
2009-08-21 12:50:00,29.34,29.39,29.33,29.36,140625.0,12.2703,12.2912,12.2661,12.2786,140625.0
2009-08-21 12:55:00,29.36,29.36,29.34,29.35,61215.75342465754,12.2786,12.2786,12.2703,12.2745,61215.7534
2009-08-21 13:00:00,29.35,29.36,29.32,29.32,61429.79452054795,12.2745,12.2786,12.2619,12.2619,61429.7945
2009-08-21 13:05:00,29.32,29.34,29.31,29.34,64533.390410958906,12.2619,12.2703,12.2577,12.2703,64533.3904
2009-08-21 13:10:00,29.34,29.36,29.34,29.36,36708.04794520548,12.2703,12.2786,12.2703,12.2786,36708.0479
2009-08-21 13:15:00,29.36,29.36,29.32,29.33,59717.46575342466,12.2786,12.2786,12.2619,12.2661,59717.4658
2009-08-21 13:20:00,29.32,29.35,29.32,29.34,47624.14383561644,12.2619,12.2745,12.2619,12.2703,47624.1438
2009-08-21 13:25:00,29.35,29.35,29.33,29.34,121040.2397260274,12.2745,12.2745,12.2661,12.2703,121040.2397
2009-08-21 13:30:00,29.33,29.34,29.32,29.32,48801.3698630137,12.2661,12.2703,12.2619,12.2619,48801.3699
2009-08-21 13:35:00,29.33,29.33,29.3,29.3,91716.6095890411,12.2661,12.2661,12.2535,12.2535,91716.6096
2009-08-21 13:40:00,29.3,29.32,29.29,29.31,87221.74657534246,12.2535,12.2619,12.2494,12.2577,87221.7466
2009-08-21 13:45:00,29.31,29.31,29.28,29.29,77268.83561643836,12.2577,12.2577,12.2452,12.2494,77268.8356
2009-08-21 13:50:00,29.3,29.32,29.29,29.3,67529.96575342465,12.2535,12.2619,12.2494,12.2535,67529.9658
2009-08-21 13:55:00,29.31,29.31,29.29,29.29,49657.53424657534,12.2577,12.2577,12.2494,12.2494,49657.5342
2009-08-21 14:00:00,29.29,29.31,29.28,29.28,95997.43150684932,12.2494,12.2577,12.2452,12.2452,95997.4315
2009-08-21 14:05:00,29.29,29.3,29.28,29.29,64640.41095890411,12.2494,12.2535,12.2452,12.2494,64640.411
2009-08-21 14:10:00,29.29,29.31,29.28,29.3,124892.9794520548,12.2494,12.2577,12.2452,12.2535,124892.9795
2009-08-21 14:15:00,29.3,29.31,29.29,29.29,64212.32876712329,12.2535,12.2577,12.2494,12.2494,64212.3288
2009-08-21 14:20:00,29.3,29.3,29.28,29.28,63035.102739726026,12.2535,12.2535,12.2452,12.2452,63035.1027
2009-08-21 14:25:00,29.28,29.29,29.28,29.29,48480.308219178085,12.2452,12.2494,12.2452,12.2494,48480.3082
2009-08-21 14:30:00,29.28,29.31,29.28,29.31,86365.58219178082,12.2452,12.2577,12.2452,12.2577,86365.5822
2009-08-21 14:35:00,29.31,29.31,29.3,29.3,47945.20547945205,12.2577,12.2577,12.2535,12.2535,47945.2055
2009-08-21 14:40:00,29.31,29.31,29.28,29.28,78446.06164383562,12.2577,12.2577,12.2452,12.2452,78446.0616
2009-08-21 14:45:00,29.29,29.29,29.28,29.28,68279.1095890411,12.2494,12.2494,12.2452,12.2452,68279.1096
2009-08-21 14:50:00,29.28,29.29,29.28,29.29,48052.22602739726,12.2452,12.2494,12.2452,12.2494,48052.226
2009-08-21 14:55:00,29.28,29.3,29.28,29.3,100813.35616438356,12.2452,12.2535,12.2452,12.2535,100813.3562
2009-08-21 15:00:00,29.3,29.31,29.29,29.31,90539.38356164384,12.2535,12.2577,12.2494,12.2577,90539.3836
2009-08-21 15:05:00,29.3,29.32,29.3,29.32,93642.9794520548,12.2535,12.2619,12.2535,12.2619,93642.9795
2009-08-21 15:10:00,29.31,29.35,29.31,29.35,143086.47260273973,12.2577,12.2745,12.2577,12.2745,143086.4726
2009-08-21 15:15:00,29.35,29.41,29.34,29.37,378424.65753424657,12.2745,12.2995,12.2703,12.2828,378424.6575
2009-08-21 15:20:00,29.37,29.38,29.34,29.36,116224.31506849316,12.2828,12.287,12.2703,12.2786,116224.3151
2009-08-21 15:25:00,29.36,29.37,29.35,29.36,83261.98630136986,12.2786,12.2828,12.2745,12.2786,83261.9863
2009-08-21 15:30:00,29.36,29.39,29.34,29.39,214897.2602739726,12.2786,12.2912,12.2703,12.2912,214897.2603
2009-08-21 15:35:00,29.38,29.39,29.33,29.34,184503.42465753423,12.287,12.2912,12.2661,12.2703,184503.4247
2009-08-21 15:40:00,29.35,29.35,29.31,29.31,289276.5410958904,12.2745,12.2745,12.2577,12.2577,289276.5411
2009-08-21 15:45:00,29.32,29.35,29.29,29.31,347174.65753424657,12.2619,12.2745,12.2494,12.2577,347174.6575
2009-08-21 15:50:00,29.31,29.32,29.28,29.31,484482.0205479452,12.2577,12.2619,12.2452,12.2577,484482.0205
2009-08-21 15:55:00,29.31,29.32,29.25,29.3,771511.1301369863,12.2577,12.2619,12.2326,12.2535,771511.1301
2009-08-24 09:30:00,29.3,29.37,29.22,29.25,267658.3904109589,12.2535,12.2828,12.2201,12.2326,267658.3904
2009-08-24 09:35:00,29.25,29.36,29.21,29.34,390517.9794520548,12.2326,12.2786,12.2159,12.2703,390517.9795
2009-08-24 09:40:00,29.35,29.42,29.31,29.41,433647.2602739726,12.2745,12.3037,12.2577,12.2995,433647.2603
2009-08-24 09:45:00,29.41,29.46,29.32,29.34,330693.4931506849,12.2995,12.3205,12.2619,12.2703,330693.4932
2009-08-24 09:50:00,29.34,29.35,29.27,29.28,139019.69178082192,12.2703,12.2745,12.241,12.2452,139019.6918
2009-08-24 09:55:00,29.28,29.38,29.28,29.34,237799.65753424657,12.2452,12.287,12.2452,12.2703,237799.6575
2009-08-24 10:00:00,29.34,29.4,29.33,29.35,151969.1780821918,12.2703,12.2954,12.2661,12.2745,151969.1781
2009-08-24 10:05:00,29.34,29.43,29.34,29.43,71382.70547945205,12.2703,12.3079,12.2703,12.3079,71382.7055
2009-08-24 10:10:00,29.43,29.45,29.37,29.38,107662.67123287672,12.3079,12.3163,12.2828,12.287,107662.6712
2009-08-24 10:15:00,29.38,29.4,29.34,29.37,80800.51369863014,12.287,12.2954,12.2703,12.2828,80800.5137
2009-08-24 10:20:00,29.36,29.4,29.36,29.4,54152.39726027397,12.2786,12.2954,12.2786,12.2954,54152.3973
2009-08-24 10:25:00,29.4,29.44,29.37,29.42,171232.87671232875,12.2954,12.3121,12.2828,12.3037,171232.8767
2009-08-24 10:30:00,29.42,29.42,29.39,29.4,41309.93150684932,12.3037,12.3037,12.2912,12.2954,41309.9315
2009-08-24 10:35:00,29.4,29.41,29.35,29.36,86258.56164383562,12.2954,12.2995,12.2745,12.2786,86258.5616
2009-08-24 10:40:00,29.37,29.41,29.36,29.39,63249.14383561644,12.2828,12.2995,12.2786,12.2912,63249.1438
2009-08-24 10:45:00,29.38,29.39,29.37,29.38,42166.09589041096,12.287,12.2912,12.2828,12.287,42166.0959
2009-08-24 10:50:00,29.38,29.4,29.35,29.36,87221.74657534246,12.287,12.2954,12.2745,12.2786,87221.7466
2009-08-24 10:55:00,29.36,29.36,29.34,29.35,98672.94520547944,12.2786,12.2786,12.2703,12.2745,98672.9452
2009-08-24 11:00:00,29.35,29.4,29.34,29.39,100920.37671232875,12.2745,12.2954,12.2703,12.2912,100920.3767
2009-08-24 11:05:00,29.39,29.4,29.35,29.36,86044.52054794521,12.2912,12.2954,12.2745,12.2786,86044.5205
2009-08-24 11:10:00,29.36,29.36,29.35,29.35,16802.22602739726,12.2786,12.2786,12.2745,12.2745,16802.226
2009-08-24 11:15:00,29.36,29.36,29.35,29.36,33069.349315068495,12.2786,12.2786,12.2745,12.2786,33069.3493
2009-08-24 11:20:00,29.35,29.36,29.34,29.34,66780.82191780822,12.2745,12.2786,12.2703,12.2703,66780.8219
2009-08-24 11:25:00,29.34,29.35,29.29,29.31,93857.0205479452,12.2703,12.2745,12.2494,12.2577,93857.0205
2009-08-24 11:30:00,29.3,29.31,29.27,29.27,83690.06849315068,12.2535,12.2577,12.241,12.241,83690.0685
2009-08-24 11:35:00,29.28,29.28,29.26,29.27,81014.55479452055,12.2452,12.2452,12.2368,12.241,81014.5548
2009-08-24 11:40:00,29.27,29.29,29.26,29.29,54259.41780821918,12.241,12.2494,12.2368,12.2494,54259.4178
2009-08-24 11:45:00,29.28,29.29,29.28,29.29,21404.10958904109,12.2452,12.2494,12.2452,12.2494,21404.1096
2009-08-24 11:50:00,29.29,29.29,29.26,29.27,66566.78082191781,12.2494,12.2494,12.2368,12.241,66566.7808
2009-08-24 11:55:00,29.27,29.28,29.26,29.27,50406.67808219178,12.241,12.2452,12.2368,12.241,50406.6781
2009-08-24 12:00:00,29.27,29.27,29.22,29.27,122324.48630136986,12.241,12.241,12.2201,12.241,122324.4863
2009-08-24 12:05:00,29.27,29.28,29.26,29.26,46875.0,12.241,12.2452,12.2368,12.2368,46875.0
2009-08-24 12:10:00,29.26,29.29,29.26,29.28,35423.80136986302,12.2368,12.2494,12.2368,12.2452,35423.8014
2009-08-24 12:15:00,29.29,29.29,29.27,29.27,69028.25342465754,12.2494,12.2494,12.241,12.241,69028.2534
2009-08-24 12:20:00,29.27,29.28,29.27,29.27,60680.65068493151,12.241,12.2452,12.241,12.241,60680.6507
2009-08-24 12:25:00,29.27,29.31,29.27,29.31,54152.39726027397,12.241,12.2577,12.241,12.2577,54152.3973
2009-08-24 12:30:00,29.31,29.31,29.28,29.3,128531.67808219178,12.2577,12.2577,12.2452,12.2535,128531.6781
2009-08-24 12:35:00,29.3,29.31,29.3,29.3,42059.07534246575,12.2535,12.2577,12.2535,12.2535,42059.0753
2009-08-24 12:40:00,29.31,29.34,29.3,29.33,36708.04794520548,12.2577,12.2703,12.2535,12.2661,36708.0479
2009-08-24 12:45:00,29.34,29.34,29.31,29.33,47517.12328767123,12.2703,12.2703,12.2577,12.2661,47517.1233
2009-08-24 12:50:00,29.32,29.33,29.29,29.29,50941.78082191781,12.2619,12.2661,12.2494,12.2494,50941.7808
2009-08-24 12:55:00,29.29,29.31,29.28,29.3,218321.9178082192,12.2494,12.2577,12.2452,12.2535,218321.9178
2009-08-24 13:00:00,29.31,29.33,29.29,29.33,71596.74657534246,12.2577,12.2661,12.2494,12.2661,71596.7466
2009-08-24 13:05:00,29.32,29.34,29.28,29.29,146190.0684931507,12.2619,12.2703,12.2452,12.2494,146190.0685
2009-08-24 13:10:00,29.28,29.31,29.27,29.28,165239.72602739726,12.2452,12.2577,12.241,12.2452,165239.726
2009-08-24 13:15:00,29.28,29.34,29.27,29.29,88720.03424657535,12.2452,12.2703,12.241,12.2494,88720.0342
2009-08-24 13:20:00,29.29,29.3,29.26,29.28,96211.47260273973,12.2494,12.2535,12.2368,12.2452,96211.4726
2009-08-24 13:25:00,29.28,29.31,29.27,29.28,154109.5890410959,12.2452,12.2577,12.241,12.2452,154109.589
2009-08-24 13:30:00,29.28,29.3,29.27,29.29,111943.49315068494,12.2452,12.2535,12.241,12.2494,111943.4932
2009-08-24 13:35:00,29.29,29.3,29.26,29.27,50299.65753424657,12.2494,12.2535,12.2368,12.241,50299.6575
2009-08-24 13:40:00,29.27,29.32,29.27,29.31,70419.52054794521,12.241,12.2619,12.241,12.2577,70419.5205
2009-08-24 13:45:00,29.3,29.3,29.28,29.29,37029.10958904109,12.2535,12.2535,12.2452,12.2494,37029.1096
2009-08-24 13:50:00,29.3,29.3,29.28,29.29,19156.678082191786,12.2535,12.2535,12.2452,12.2494,19156.6781
2009-08-24 13:55:00,29.28,29.31,29.27,29.3,65175.51369863014,12.2452,12.2577,12.241,12.2535,65175.5137
2009-08-24 14:00:00,29.3,29.3,29.25,29.26,89041.09589041096,12.2535,12.2535,12.2326,12.2368,89041.0959
2009-08-24 14:05:00,29.25,29.3,29.25,29.27,69349.31506849315,12.2326,12.2535,12.2326,12.241,69349.3151
2009-08-24 14:10:00,29.27,29.28,29.26,29.28,49871.57534246575,12.241,12.2452,12.2368,12.2452,49871.5753
2009-08-24 14:15:00,29.28,29.29,29.27,29.27,45911.81506849315,12.2452,12.2494,12.241,12.241,45911.8151
2009-08-24 14:20:00,29.27,29.27,29.26,29.26,42273.11643835616,12.241,12.241,12.2368,12.2368,42273.1164
2009-08-24 14:25:00,29.26,29.27,29.24,29.25,60787.67123287671,12.2368,12.241,12.2285,12.2326,60787.6712
2009-08-24 14:30:00,29.25,29.27,29.22,29.22,58112.15753424657,12.2326,12.241,12.2201,12.2201,58112.1575
2009-08-24 14:35:00,29.23,29.28,29.22,29.27,94285.10273972603,12.2243,12.2452,12.2201,12.241,94285.1027
2009-08-24 14:40:00,29.27,29.29,29.27,29.27,52226.02739726027,12.241,12.2494,12.241,12.241,52226.0274
2009-08-24 14:45:00,29.28,29.29,29.27,29.28,50085.61643835616,12.2452,12.2494,12.241,12.2452,50085.6164
2009-08-24 14:50:00,29.28,29.31,29.27,29.3,184931.50684931508,12.2452,12.2577,12.241,12.2535,184931.5068
2009-08-24 14:55:00,29.31,29.31,29.28,29.3,82298.80136986301,12.2577,12.2577,12.2452,12.2535,82298.8014
2009-08-24 15:00:00,29.3,29.31,29.27,29.27,84546.23287671233,12.2535,12.2577,12.241,12.241,84546.2329
2009-08-24 15:05:00,29.27,29.28,29.24,29.25,250749.14383561644,12.241,12.2452,12.2285,12.2326,250749.1438
2009-08-24 15:10:00,29.25,29.26,29.22,29.25,163955.4794520548,12.2326,12.2368,12.2201,12.2326,163955.4795
2009-08-24 15:15:00,29.25,29.27,29.24,29.24,81549.65753424658,12.2326,12.241,12.2285,12.2285,81549.6575
2009-08-24 15:20:00,29.25,29.28,29.23,29.27,89897.2602739726,12.2326,12.2452,12.2243,12.241,89897.2603
2009-08-24 15:25:00,29.27,29.31,29.27,29.28,69028.25342465754,12.241,12.2577,12.241,12.2452,69028.2534
2009-08-24 15:30:00,29.29,29.35,29.27,29.34,168450.34246575343,12.2494,12.2745,12.241,12.2703,168450.3425
2009-08-24 15:35:00,29.34,29.35,29.29,29.3,101669.5205479452,12.2703,12.2745,12.2494,12.2535,101669.5205
2009-08-24 15:40:00,29.29,29.31,29.23,29.24,218642.9794520548,12.2494,12.2577,12.2243,12.2285,218642.9795
2009-08-24 15:45:00,29.24,29.29,29.22,29.28,159567.63698630137,12.2285,12.2494,12.2201,12.2452,159567.637
2009-08-24 15:50:00,29.27,29.31,29.26,29.3,273651.5410958904,12.241,12.2577,12.2368,12.2535,273651.5411
2009-08-24 15:55:00,29.31,29.35,29.27,29.34,481806.5068493151,12.2577,12.2745,12.241,12.2703,481806.5068
2009-08-25 09:30:00,29.41,29.44,29.37,29.38,219178.0821917808,12.2995,12.3121,12.2828,12.287,219178.0822
2009-08-25 09:35:00,29.39,29.46,29.37,29.46,183647.2602739726,12.2912,12.3205,12.2828,12.3205,183647.2603
2009-08-25 09:40:00,29.45,29.53,29.44,29.49,227632.70547945207,12.3163,12.3497,12.3121,12.333,227632.7055
2009-08-25 09:45:00,29.51,29.56,29.47,29.49,133989.72602739726,12.3414,12.3623,12.3246,12.333,133989.726
2009-08-25 09:50:00,29.48,29.54,29.46,29.5,123180.6506849315,12.3288,12.3539,12.3205,12.3372,123180.6507
2009-08-25 09:55:00,29.49,29.54,29.46,29.5,124892.9794520548,12.333,12.3539,12.3205,12.3372,124892.9795
2009-08-25 10:00:00,29.5,29.59,29.47,29.51,483625.8561643836,12.3372,12.3748,12.3246,12.3414,483625.8562
2009-08-25 10:05:00,29.52,29.55,29.49,29.52,148009.41780821918,12.3456,12.3581,12.333,12.3456,148009.4178
2009-08-25 10:10:00,29.53,29.56,29.52,29.54,185145.54794520547,12.3497,12.3623,12.3456,12.3539,185145.5479
2009-08-25 10:15:00,29.54,29.56,29.39,29.41,228916.95205479453,12.3539,12.3623,12.2912,12.2995,228916.9521
2009-08-25 10:20:00,29.42,29.46,29.39,29.39,159460.61643835617,12.3037,12.3205,12.2912,12.2912,159460.6164
2009-08-25 10:25:00,29.39,29.42,29.35,29.38,158069.34931506848,12.2912,12.3037,12.2745,12.287,158069.3493
2009-08-25 10:30:00,29.38,29.45,29.38,29.43,132812.5,12.287,12.3163,12.287,12.3079,132812.5
2009-08-25 10:35:00,29.43,29.49,29.43,29.48,86900.68493150685,12.3079,12.333,12.3079,12.3288,86900.6849
2009-08-25 10:40:00,29.48,29.52,29.47,29.52,88398.97260273973,12.3288,12.3456,12.3246,12.3456,88398.9726
2009-08-25 10:45:00,29.53,29.53,29.47,29.49,96211.47260273973,12.3497,12.3497,12.3246,12.333,96211.4726
2009-08-25 10:50:00,29.49,29.52,29.47,29.47,77268.83561643836,12.333,12.3456,12.3246,12.3246,77268.8356
2009-08-25 10:55:00,29.48,29.52,29.48,29.52,92358.73287671233,12.3288,12.3456,12.3288,12.3456,92358.7329
2009-08-25 11:00:00,29.52,29.56,29.51,29.53,129387.84246575342,12.3456,12.3623,12.3414,12.3497,129387.8425
2009-08-25 11:05:00,29.53,29.53,29.49,29.49,67851.02739726027,12.3497,12.3497,12.333,12.333,67851.0274
2009-08-25 11:10:00,29.49,29.5,29.46,29.46,222816.7808219178,12.333,12.3372,12.3205,12.3205,222816.7808
2009-08-25 11:15:00,29.47,29.49,29.46,29.47,58326.19863013698,12.3246,12.333,12.3205,12.3246,58326.1986
2009-08-25 11:20:00,29.47,29.48,29.47,29.47,64854.45205479452,12.3246,12.3288,12.3246,12.3246,64854.4521
2009-08-25 11:25:00,29.47,29.51,29.46,29.5,174122.4315068493,12.3246,12.3414,12.3205,12.3372,174122.4315
2009-08-25 11:30:00,29.5,29.51,29.49,29.51,48908.390410958906,12.3372,12.3414,12.333,12.3414,48908.3904
2009-08-25 11:35:00,29.51,29.52,29.48,29.51,57363.01369863014,12.3414,12.3456,12.3288,12.3414,57363.0137
2009-08-25 11:40:00,29.52,29.53,29.51,29.52,69777.39726027397,12.3456,12.3497,12.3414,12.3456,69777.3973
2009-08-25 11:45:00,29.51,29.51,29.48,29.48,39704.62328767123,12.3414,12.3414,12.3288,12.3288,39704.6233
2009-08-25 11:50:00,29.48,29.52,29.48,29.52,68065.06849315068,12.3288,12.3456,12.3288,12.3456,68065.0685
2009-08-25 11:55:00,29.51,29.53,29.5,29.51,51048.80136986302,12.3414,12.3497,12.3372,12.3414,51048.8014
2009-08-25 12:00:00,29.51,29.52,29.49,29.51,46339.89726027397,12.3414,12.3456,12.333,12.3414,46339.8973
2009-08-25 12:05:00,29.51,29.51,29.48,29.5,47624.14383561644,12.3414,12.3414,12.3288,12.3372,47624.1438
2009-08-25 12:10:00,29.5,29.51,29.49,29.5,33818.49315068493,12.3372,12.3414,12.333,12.3372,33818.4932
2009-08-25 12:15:00,29.5,29.52,29.48,29.49,48480.308219178085,12.3372,12.3456,12.3288,12.333,48480.3082
2009-08-25 12:20:00,29.49,29.51,29.48,29.49,49015.41095890411,12.333,12.3414,12.3288,12.333,49015.411
2009-08-25 12:25:00,29.5,29.53,29.5,29.53,66245.71917808219,12.3372,12.3497,12.3372,12.3497,66245.7192
2009-08-25 12:30:00,29.53,29.56,29.5,29.51,96639.55479452056,12.3497,12.3623,12.3372,12.3414,96639.5548
2009-08-25 12:35:00,29.51,29.54,29.5,29.53,31035.95890410959,12.3414,12.3539,12.3372,12.3497,31035.9589
2009-08-25 12:40:00,29.53,29.54,29.52,29.53,47945.20547945205,12.3497,12.3539,12.3456,12.3497,47945.2055
2009-08-25 12:45:00,29.53,29.53,29.52,29.53,47303.08219178082,12.3497,12.3497,12.3456,12.3497,47303.0822
2009-08-25 12:50:00,29.53,29.53,29.48,29.49,88720.03424657535,12.3497,12.3497,12.3288,12.333,88720.0342
2009-08-25 12:55:00,29.48,29.49,29.46,29.48,46660.95890410959,12.3288,12.333,12.3205,12.3288,46660.9589
2009-08-25 13:00:00,29.48,29.49,29.47,29.48,42701.19863013698,12.3288,12.333,12.3246,12.3288,42701.1986
2009-08-25 13:05:00,29.49,29.5,29.48,29.5,42594.17808219178,12.333,12.3372,12.3288,12.3372,42594.1781
2009-08-25 13:10:00,29.5,29.5,29.49,29.49,28039.38356164384,12.3372,12.3372,12.333,12.333,28039.3836
2009-08-25 13:15:00,29.5,29.5,29.44,29.44,180650.68493150684,12.3372,12.3372,12.3121,12.3121,180650.6849
2009-08-25 13:20:00,29.44,29.48,29.41,29.43,221853.59589041097,12.3121,12.3288,12.2995,12.3079,221853.5959
2009-08-25 13:25:00,29.43,29.43,29.41,29.42,61215.75342465754,12.3079,12.3079,12.2995,12.3037,61215.7534
2009-08-25 13:30:00,29.43,29.43,29.39,29.42,88505.99315068494,12.3079,12.3079,12.2912,12.3037,88505.9932
2009-08-25 13:35:00,29.43,29.44,29.42,29.43,179045.37671232875,12.3079,12.3121,12.3037,12.3079,179045.3767
2009-08-25 13:40:00,29.43,29.45,29.43,29.44,42059.07534246575,12.3079,12.3163,12.3079,12.3121,42059.0753
2009-08-25 13:45:00,29.44,29.45,29.42,29.44,61536.81506849315,12.3121,12.3163,12.3037,12.3121,61536.8151
2009-08-25 13:50:00,29.45,29.45,29.41,29.42,74914.38356164383,12.3163,12.3163,12.2995,12.3037,74914.3836
2009-08-25 13:55:00,29.42,29.45,29.41,29.44,97709.7602739726,12.3037,12.3163,12.2995,12.3121,97709.7603
2009-08-25 14:00:00,29.44,29.45,29.41,29.43,141481.16438356164,12.3121,12.3163,12.2995,12.3079,141481.1644
2009-08-25 14:05:00,29.43,29.44,29.43,29.43,52226.02739726027,12.3079,12.3121,12.3079,12.3079,52226.0274
2009-08-25 14:10:00,29.43,29.44,29.41,29.42,55650.68493150685,12.3079,12.3121,12.2995,12.3037,55650.6849
2009-08-25 14:15:00,29.43,29.44,29.41,29.41,115047.0890410959,12.3079,12.3121,12.2995,12.2995,115047.089
2009-08-25 14:20:00,29.41,29.43,29.4,29.42,90111.301369863,12.2995,12.3079,12.2954,12.3037,90111.3014
2009-08-25 14:25:00,29.42,29.44,29.41,29.41,106485.44520547944,12.3037,12.3121,12.2995,12.2995,106485.4452
2009-08-25 14:30:00,29.41,29.41,29.39,29.41,80800.51369863014,12.2995,12.2995,12.2912,12.2995,80800.5137
2009-08-25 14:35:00,29.4,29.4,29.35,29.35,121361.301369863,12.2954,12.2954,12.2745,12.2745,121361.3014
2009-08-25 14:40:00,29.36,29.37,29.33,29.35,126284.24657534246,12.2786,12.2828,12.2661,12.2745,126284.2466
2009-08-25 14:45:00,29.36,29.38,29.35,29.37,63142.12328767123,12.2786,12.287,12.2745,12.2828,63142.1233
2009-08-25 14:50:00,29.38,29.41,29.37,29.4,75235.44520547945,12.287,12.2995,12.2828,12.2954,75235.4452
2009-08-25 14:55:00,29.39,29.41,29.38,29.41,51048.80136986302,12.2912,12.2995,12.287,12.2995,51048.8014
2009-08-25 15:00:00,29.41,29.43,29.41,29.43,110552.22602739726,12.2995,12.3079,12.2995,12.3079,110552.226
2009-08-25 15:05:00,29.43,29.43,29.41,29.42,148651.54109589042,12.3079,12.3079,12.2995,12.3037,148651.5411
2009-08-25 15:10:00,29.42,29.45,29.41,29.43,214897.2602739726,12.3037,12.3163,12.2995,12.3079,214897.2603
2009-08-25 15:15:00,29.43,29.43,29.39,29.41,81014.55479452055,12.3079,12.3079,12.2912,12.2995,81014.5548
2009-08-25 15:20:00,29.41,29.44,29.41,29.43,101669.5205479452,12.2995,12.3121,12.2995,12.3079,101669.5205
2009-08-25 15:25:00,29.43,29.44,29.39,29.39,69028.25342465754,12.3079,12.3121,12.2912,12.2912,69028.2534
2009-08-25 15:30:00,29.4,29.4,29.31,29.33,245291.09589041097,12.2954,12.2954,12.2577,12.2661,245291.0959
2009-08-25 15:35:00,29.32,29.38,29.32,29.36,273437.5,12.2619,12.287,12.2619,12.2786,273437.5
2009-08-25 15:40:00,29.36,29.38,29.34,29.35,234160.9589041096,12.2786,12.287,12.2703,12.2745,234160.9589
2009-08-25 15:45:00,29.35,29.35,29.27,29.27,215111.301369863,12.2745,12.2745,12.241,12.241,215111.3014
2009-08-25 15:50:00,29.27,29.34,29.27,29.32,379601.88356164383,12.241,12.2703,12.241,12.2619,379601.8836
2009-08-25 15:55:00,29.33,29.33,29.25,29.26,652183.2191780822,12.2661,12.2661,12.2326,12.2368,652183.2192
2009-08-26 09:30:00,29.16,29.37,29.16,29.3,462649.8287671233,12.195,12.2828,12.195,12.2535,462649.8288
2009-08-26 09:35:00,29.29,29.4,29.28,29.38,141909.24657534246,12.2494,12.2954,12.2452,12.287,141909.2466
2009-08-26 09:40:00,29.4,29.41,29.35,29.38,176369.86301369863,12.2954,12.2995,12.2745,12.287,176369.863
2009-08-26 09:45:00,29.37,29.39,29.33,29.35,107662.67123287672,12.2828,12.2912,12.2661,12.2745,107662.6712
2009-08-26 09:50:00,29.34,29.42,29.34,29.42,228060.7876712329,12.2703,12.3037,12.2703,12.3037,228060.7877
2009-08-26 09:55:00,29.42,29.44,29.4,29.43,124785.9589041096,12.3037,12.3121,12.2954,12.3079,124785.9589
2009-08-26 10:00:00,29.41,29.54,29.41,29.53,314961.47260273976,12.2995,12.3539,12.2995,12.3497,314961.4726
2009-08-26 10:05:00,29.54,29.59,29.52,29.57,179366.43835616438,12.3539,12.3748,12.3456,12.3665,179366.4384
2009-08-26 10:10:00,29.58,29.65,29.56,29.64,275042.80821917806,12.3706,12.3999,12.3623,12.3957,275042.8082
2009-08-26 10:15:00,29.63,29.69,29.62,29.66,223137.84246575343,12.3916,12.4166,12.3874,12.4041,223137.8425
2009-08-26 10:20:00,29.66,29.7,29.62,29.63,264019.69178082194,12.4041,12.4208,12.3874,12.3916,264019.6918
2009-08-26 10:25:00,29.62,29.64,29.6,29.62,184075.34246575343,12.3874,12.3957,12.379,12.3874,184075.3425
2009-08-26 10:30:00,29.62,29.64,29.58,29.64,163099.31506849316,12.3874,12.3957,12.3706,12.3957,163099.3151
2009-08-26 10:35:00,29.63,29.65,29.58,29.64,242080.4794520548,12.3916,12.3999,12.3706,12.3957,242080.4795
2009-08-26 10:40:00,29.64,29.64,29.59,29.6,227739.7260273973,12.3957,12.3957,12.3748,12.379,227739.726
2009-08-26 10:45:00,29.62,29.62,29.55,29.57,138377.5684931507,12.3874,12.3874,12.3581,12.3665,138377.5685
2009-08-26 10:50:00,29.57,29.61,29.56,29.61,202268.8356164384,12.3665,12.3832,12.3623,12.3832,202268.8356
2009-08-26 10:55:00,29.61,29.62,29.58,29.59,144905.8219178082,12.3832,12.3874,12.3706,12.3748,144905.8219
2009-08-26 11:00:00,29.6,29.62,29.57,29.61,164597.60273972602,12.379,12.3874,12.3665,12.3832,164597.6027
2009-08-26 11:05:00,29.61,29.61,29.56,29.57,132063.35616438356,12.3832,12.3832,12.3623,12.3665,132063.3562
2009-08-26 11:10:00,29.56,29.59,29.56,29.59,137735.44520547945,12.3623,12.3748,12.3623,12.3748,137735.4452
2009-08-26 11:15:00,29.58,29.59,29.56,29.57,83261.98630136986,12.3706,12.3748,12.3623,12.3665,83261.9863
2009-08-26 11:20:00,29.57,29.58,29.56,29.56,107662.67123287672,12.3665,12.3706,12.3623,12.3623,107662.6712
2009-08-26 11:25:00,29.56,29.6,29.56,29.56,145547.94520547945,12.3623,12.379,12.3623,12.3623,145547.9452
2009-08-26 11:30:00,29.56,29.57,29.53,29.53,198095.0342465753,12.3623,12.3665,12.3497,12.3497,198095.0342
2009-08-26 11:35:00,29.54,29.54,29.49,29.52,146190.0684931507,12.3539,12.3539,12.333,12.3456,146190.0685
2009-08-26 11:40:00,29.54,29.55,29.5,29.51,182363.0136986301,12.3539,12.3581,12.3372,12.3414,182363.0137
2009-08-26 11:45:00,29.51,29.53,29.48,29.52,77589.89726027397,12.3414,12.3497,12.3288,12.3456,77589.8973
2009-08-26 11:50:00,29.52,29.56,29.52,29.54,53296.23287671233,12.3456,12.3623,12.3456,12.3539,53296.2329
2009-08-26 11:55:00,29.53,29.57,29.53,29.56,84439.21232876713,12.3497,12.3665,12.3497,12.3623,84439.2123
2009-08-26 12:00:00,29.56,29.56,29.54,29.55,70847.60273972603,12.3623,12.3623,12.3539,12.3581,70847.6027
2009-08-26 12:05:00,29.55,29.56,29.51,29.52,111836.47260273973,12.3581,12.3623,12.3414,12.3456,111836.4726
2009-08-26 12:10:00,29.52,29.53,29.51,29.52,83690.06849315068,12.3456,12.3497,12.3414,12.3456,83690.0685
2009-08-26 12:15:00,29.53,29.53,29.49,29.52,89576.19863013699,12.3497,12.3497,12.333,12.3456,89576.1986
2009-08-26 12:20:00,29.52,29.54,29.51,29.53,65068.49315068493,12.3456,12.3539,12.3414,12.3497,65068.4932
2009-08-26 12:25:00,29.54,29.55,29.53,29.55,51155.82191780822,12.3539,12.3581,12.3497,12.3581,51155.8219
2009-08-26 12:30:00,29.54,29.55,29.5,29.52,79195.20547945205,12.3539,12.3581,12.3372,12.3456,79195.2055
2009-08-26 12:35:00,29.52,29.55,29.51,29.52,111515.4109589041,12.3456,12.3581,12.3414,12.3456,111515.411
2009-08-26 12:40:00,29.52,29.52,29.46,29.49,59931.50684931507,12.3456,12.3456,12.3205,12.333,59931.5068
2009-08-26 12:45:00,29.49,29.51,29.48,29.49,62071.91780821918,12.333,12.3414,12.3288,12.333,62071.9178
2009-08-26 12:50:00,29.49,29.49,29.46,29.47,37778.25342465754,12.333,12.333,12.3205,12.3246,37778.2534
2009-08-26 12:55:00,29.47,29.51,29.46,29.48,55436.64383561644,12.3246,12.3414,12.3205,12.3288,55436.6438
2009-08-26 13:00:00,29.49,29.49,29.46,29.46,55008.561643835616,12.333,12.333,12.3205,12.3205,55008.5616
2009-08-26 13:05:00,29.45,29.46,29.41,29.43,73523.11643835617,12.3163,12.3205,12.2995,12.3079,73523.1164
2009-08-26 13:10:00,29.42,29.43,29.37,29.37,95890.4109589041,12.3037,12.3079,12.2828,12.2828,95890.411
2009-08-26 13:15:00,29.37,29.39,29.36,29.37,85295.37671232877,12.2828,12.2912,12.2786,12.2828,85295.3767
2009-08-26 13:20:00,29.38,29.4,29.36,29.4,48587.32876712329,12.287,12.2954,12.2786,12.2954,48587.3288
2009-08-26 13:25:00,29.39,29.41,29.36,29.41,81121.57534246576,12.2912,12.2995,12.2786,12.2995,81121.5753
2009-08-26 13:30:00,29.4,29.44,29.4,29.44,76626.71232876713,12.2954,12.3121,12.2954,12.3121,76626.7123
2009-08-26 13:35:00,29.45,29.48,29.43,29.48,75663.52739726027,12.3163,12.3288,12.3079,12.3288,75663.5274
2009-08-26 13:40:00,29.48,29.48,29.47,29.48,22795.37671232877,12.3288,12.3288,12.3246,12.3288,22795.3767
2009-08-26 13:45:00,29.48,29.5,29.45,29.45,95034.24657534246,12.3288,12.3372,12.3163,12.3163,95034.2466
2009-08-26 13:50:00,29.45,29.46,29.43,29.43,68386.1301369863,12.3163,12.3205,12.3079,12.3079,68386.1301
2009-08-26 13:55:00,29.44,29.52,29.43,29.52,194670.37671232875,12.3121,12.3456,12.3079,12.3456,194670.3767
2009-08-26 14:00:00,29.52,29.54,29.46,29.46,139768.83561643836,12.3456,12.3539,12.3205,12.3205,139768.8356
2009-08-26 14:05:00,29.47,29.5,29.46,29.49,170376.7123287671,12.3246,12.3372,12.3205,12.333,170376.7123
2009-08-26 14:10:00,29.49,29.49,29.45,29.47,171875.0,12.333,12.333,12.3163,12.3246,171875.0
2009-08-26 14:15:00,29.48,29.48,29.46,29.47,38634.41780821918,12.3288,12.3288,12.3205,12.3246,38634.4178
2009-08-26 14:20:00,29.46,29.49,29.43,29.44,154537.67123287672,12.3205,12.333,12.3079,12.3121,154537.6712
2009-08-26 14:25:00,29.44,29.45,29.41,29.42,167273.11643835617,12.3121,12.3163,12.2995,12.3037,167273.1164
2009-08-26 14:30:00,29.41,29.44,29.38,29.39,211793.66438356164,12.2995,12.3121,12.287,12.2912,211793.6644
2009-08-26 14:35:00,29.39,29.41,29.36,29.39,119327.9109589041,12.2912,12.2995,12.2786,12.2912,119327.911
2009-08-26 14:40:00,29.4,29.42,29.39,29.41,74486.30136986301,12.2954,12.3037,12.2912,12.2995,74486.3014
2009-08-26 14:45:00,29.41,29.46,29.41,29.45,95355.30821917808,12.2995,12.3205,12.2995,12.3163,95355.3082
2009-08-26 14:50:00,29.45,29.46,29.42,29.43,63998.28767123288,12.3163,12.3205,12.3037,12.3079,63998.2877
2009-08-26 14:55:00,29.42,29.43,29.36,29.36,99208.04794520549,12.3037,12.3079,12.2786,12.2786,99208.0479
2009-08-26 15:00:00,29.36,29.39,29.34,29.35,264447.77397260274,12.2786,12.2912,12.2703,12.2745,264447.774
2009-08-26 15:05:00,29.36,29.39,29.34,29.37,233411.8150684932,12.2786,12.2912,12.2703,12.2828,233411.8151
2009-08-26 15:10:00,29.38,29.38,29.35,29.36,139126.7123287671,12.287,12.287,12.2745,12.2786,139126.7123
2009-08-26 15:15:00,29.35,29.36,29.35,29.36,76840.75342465754,12.2745,12.2786,12.2745,12.2786,76840.7534
2009-08-26 15:20:00,29.36,29.37,29.35,29.35,92572.77397260274,12.2786,12.2828,12.2745,12.2745,92572.774
2009-08-26 15:25:00,29.35,29.41,29.35,29.36,179366.43835616438,12.2745,12.2995,12.2745,12.2786,179366.4384
2009-08-26 15:30:00,29.36,29.4,29.35,29.39,309289.38356164383,12.2786,12.2954,12.2745,12.2912,309289.3836
2009-08-26 15:35:00,29.38,29.43,29.37,29.41,410744.86301369866,12.287,12.3079,12.2828,12.2995,410744.863
2009-08-26 15:40:00,29.42,29.42,29.38,29.39,227953.7671232877,12.3037,12.3037,12.287,12.2912,227953.7671
2009-08-26 15:45:00,29.39,29.41,29.35,29.37,461151.5410958904,12.2912,12.2995,12.2745,12.2828,461151.5411
2009-08-26 15:50:00,29.37,29.42,29.36,29.41,320098.4589041096,12.2828,12.3037,12.2786,12.2995,320098.4589
2009-08-26 15:55:00,29.41,29.41,29.35,29.39,1134096.7465753425,12.2995,12.2995,12.2745,12.2912,1134096.7466
2009-08-27 09:30:00,29.55,29.55,29.34,29.34,318707.19178082194,12.3581,12.3581,12.2703,12.2703,318707.1918
2009-08-27 09:35:00,29.34,29.34,29.18,29.19,254922.94520547945,12.2703,12.2703,12.2034,12.2075,254922.9452
2009-08-27 09:40:00,29.18,29.22,29.08,29.17,338827.05479452055,12.2034,12.2201,12.1615,12.1992,338827.0548
2009-08-27 09:45:00,29.17,29.17,29.09,29.11,159139.55479452055,12.1992,12.1992,12.1657,12.1741,159139.5548
2009-08-27 09:50:00,29.11,29.13,29.06,29.13,242401.5410958904,12.1741,12.1825,12.1532,12.1825,242401.5411
2009-08-27 09:55:00,29.13,29.13,29.04,29.05,279858.73287671234,12.1825,12.1825,12.1448,12.149,279858.7329
2009-08-27 10:00:00,29.05,29.06,29.0,29.0,365582.19178082194,12.149,12.1532,12.1281,12.1281,365582.1918
2009-08-27 10:05:00,29.01,29.01,28.92,28.93,416523.97260273976,12.1323,12.1323,12.0946,12.0988,416523.9726
2009-08-27 10:10:00,28.93,28.99,28.91,28.96,295162.6712328767,12.0988,12.1239,12.0904,12.1114,295162.6712
2009-08-27 10:15:00,28.96,29.0,28.96,28.99,189426.3698630137,12.1114,12.1281,12.1114,12.1239,189426.3699
2009-08-27 10:20:00,29.0,29.04,28.98,29.04,182041.95205479453,12.1281,12.1448,12.1197,12.1448,182041.9521
2009-08-27 10:25:00,29.03,29.09,29.03,29.09,166202.9109589041,12.1406,12.1657,12.1406,12.1657,166202.911
2009-08-27 10:30:00,29.09,29.09,29.03,29.06,173052.22602739726,12.1657,12.1657,12.1406,12.1532,173052.226
2009-08-27 10:35:00,29.06,29.06,29.0,29.0,161065.92465753423,12.1532,12.1532,12.1281,12.1281,161065.9247
2009-08-27 10:40:00,29.01,29.05,28.99,29.05,114940.06849315068,12.1323,12.149,12.1239,12.149,114940.0685
2009-08-27 10:45:00,29.05,29.05,28.99,29.02,83690.06849315068,12.149,12.149,12.1239,12.1364,83690.0685
2009-08-27 10:50:00,29.01,29.03,29.01,29.02,50299.65753424657,12.1323,12.1406,12.1323,12.1364,50299.6575
2009-08-27 10:55:00,29.03,29.03,28.98,28.99,110124.14383561644,12.1406,12.1406,12.1197,12.1239,110124.1438
2009-08-27 11:00:00,28.99,29.0,28.98,28.99,136023.11643835617,12.1239,12.1281,12.1197,12.1239,136023.1164
2009-08-27 11:05:00,28.99,29.03,28.99,29.02,174015.4109589041,12.1239,12.1406,12.1239,12.1364,174015.411
2009-08-27 11:10:00,29.02,29.03,29.0,29.03,64854.45205479452,12.1364,12.1406,12.1281,12.1406,64854.4521
2009-08-27 11:15:00,29.03,29.03,29.01,29.02,62714.04109589041,12.1406,12.1406,12.1323,12.1364,62714.0411
2009-08-27 11:20:00,29.01,29.02,29.0,29.01,54794.520547945205,12.1323,12.1364,12.1281,12.1323,54794.5205
2009-08-27 11:25:00,29.0,29.02,28.95,29.02,304152.397260274,12.1281,12.1364,12.1072,12.1364,304152.3973
2009-08-27 11:30:00,29.01,29.02,28.99,29.0,92037.67123287672,12.1323,12.1364,12.1239,12.1281,92037.6712
2009-08-27 11:35:00,28.99,29.01,28.94,28.96,174657.53424657535,12.1239,12.1323,12.103,12.1114,174657.5342
2009-08-27 11:40:00,28.96,28.97,28.95,28.95,78017.9794520548,12.1114,12.1155,12.1072,12.1072,78017.9795
2009-08-27 11:45:00,28.95,28.96,28.93,28.93,135273.97260273973,12.1072,12.1114,12.0988,12.0988,135273.9726
2009-08-27 11:50:00,28.93,28.96,28.93,28.96,56827.91095890411,12.0988,12.1114,12.0988,12.1114,56827.911
2009-08-27 11:55:00,28.96,29.05,28.95,29.04,139768.83561643836,12.1114,12.149,12.1072,12.1448,139768.8356
2009-08-27 12:00:00,29.05,29.05,29.02,29.03,97067.63698630135,12.149,12.149,12.1364,12.1406,97067.637
2009-08-27 12:05:00,29.03,29.05,29.02,29.03,93428.93835616438,12.1406,12.149,12.1364,12.1406,93428.9384
2009-08-27 12:10:00,29.03,29.05,29.02,29.03,103488.8698630137,12.1406,12.149,12.1364,12.1406,103488.8699
2009-08-27 12:15:00,29.02,29.03,29.0,29.0,118685.78767123289,12.1364,12.1406,12.1281,12.1281,118685.7877
2009-08-27 12:20:00,29.01,29.02,28.99,29.0,111515.4109589041,12.1323,12.1364,12.1239,12.1281,111515.411
2009-08-27 12:25:00,28.99,29.1,28.99,29.09,172303.08219178082,12.1239,12.1699,12.1239,12.1657,172303.0822
2009-08-27 12:30:00,29.09,29.12,29.07,29.09,140625.0,12.1657,12.1783,12.1574,12.1657,140625.0
2009-08-27 12:35:00,29.09,29.1,29.05,29.05,70633.56164383562,12.1657,12.1699,12.149,12.149,70633.5616
2009-08-27 12:40:00,29.06,29.06,29.0,29.0,155821.91780821918,12.1532,12.1532,12.1281,12.1281,155821.9178
2009-08-27 12:45:00,29.01,29.01,28.96,28.96,180757.70547945207,12.1323,12.1323,12.1114,12.1114,180757.7055
2009-08-27 12:50:00,28.96,28.97,28.94,28.95,118578.76712328767,12.1114,12.1155,12.103,12.1072,118578.7671
2009-08-27 12:55:00,28.95,28.97,28.95,28.97,104130.99315068494,12.1072,12.1155,12.1072,12.1155,104130.9932
2009-08-27 13:00:00,28.97,28.97,28.95,28.96,202054.794520548,12.1155,12.1155,12.1072,12.1114,202054.7945
2009-08-27 13:05:00,28.96,28.98,28.95,28.97,123501.71232876711,12.1114,12.1197,12.1072,12.1155,123501.7123
2009-08-27 13:10:00,28.96,28.97,28.94,28.94,78446.06164383562,12.1114,12.1155,12.103,12.103,78446.0616
2009-08-27 13:15:00,28.94,28.96,28.94,28.96,59396.40410958904,12.103,12.1114,12.103,12.1114,59396.4041
2009-08-27 13:20:00,28.95,28.96,28.95,28.96,73202.05479452055,12.1072,12.1114,12.1072,12.1114,73202.0548
2009-08-27 13:25:00,28.95,28.96,28.94,28.94,107448.6301369863,12.1072,12.1114,12.103,12.103,107448.6301
2009-08-27 13:30:00,28.95,28.99,28.93,28.99,259845.8904109589,12.1072,12.1239,12.0988,12.1239,259845.8904
2009-08-27 13:35:00,28.99,29.02,28.98,28.98,252140.4109589041,12.1239,12.1364,12.1197,12.1197,252140.411
2009-08-27 13:40:00,28.99,28.99,28.98,28.98,90539.38356164384,12.1239,12.1239,12.1197,12.1197,90539.3836
2009-08-27 13:45:00,28.98,29.0,28.98,28.99,175941.7808219178,12.1197,12.1281,12.1197,12.1239,175941.7808
2009-08-27 13:50:00,28.99,28.99,28.96,28.99,163955.4794520548,12.1239,12.1239,12.1114,12.1239,163955.4795
2009-08-27 13:55:00,28.99,29.01,28.96,28.98,209867.294520548,12.1239,12.1323,12.1114,12.1197,209867.2945
2009-08-27 14:00:00,28.99,29.0,28.96,29.0,155500.85616438356,12.1239,12.1281,12.1114,12.1281,155500.8562
2009-08-27 14:05:00,29.0,29.03,28.99,29.01,179687.5,12.1281,12.1406,12.1239,12.1323,179687.5
2009-08-27 14:10:00,29.02,29.02,28.99,29.0,191031.6780821918,12.1364,12.1364,12.1239,12.1281,191031.6781
2009-08-27 14:15:00,29.0,29.02,28.97,29.01,309396.40410958906,12.1281,12.1364,12.1155,12.1323,309396.4041
2009-08-27 14:20:00,29.01,29.04,29.01,29.04,194456.3356164384,12.1323,12.1448,12.1323,12.1448,194456.3356
2009-08-27 14:25:00,29.04,29.05,29.01,29.01,202803.9383561644,12.1448,12.149,12.1323,12.1323,202803.9384
2009-08-27 14:30:00,29.01,29.06,28.99,29.06,396190.0684931507,12.1323,12.1532,12.1239,12.1532,396190.0685
2009-08-27 14:35:00,29.06,29.06,29.01,29.02,400149.8287671233,12.1532,12.1532,12.1323,12.1364,400149.8288
2009-08-27 14:40:00,29.01,29.08,29.01,29.05,392979.4520547945,12.1323,12.1615,12.1323,12.149,392979.4521
2009-08-27 14:45:00,29.06,29.06,29.02,29.04,98779.96575342468,12.1532,12.1532,12.1364,12.1448,98779.9658
2009-08-27 14:50:00,29.04,29.06,29.04,29.06,46446.91780821918,12.1448,12.1532,12.1448,12.1532,46446.9178
2009-08-27 14:55:00,29.05,29.08,29.02,29.07,244327.9109589041,12.149,12.1615,12.1364,12.1574,244327.911
2009-08-27 15:00:00,29.08,29.08,29.04,29.07,225706.3356164384,12.1615,12.1615,12.1448,12.1574,225706.3356
2009-08-27 15:05:00,29.07,29.11,29.06,29.11,75663.52739726027,12.1574,12.1741,12.1532,12.1741,75663.5274
2009-08-27 15:10:00,29.11,29.11,29.05,29.08,258026.5410958904,12.1741,12.1741,12.149,12.1615,258026.5411
2009-08-27 15:15:00,29.07,29.08,29.04,29.06,204409.2465753425,12.1574,12.1615,12.1448,12.1532,204409.2466
2009-08-27 15:20:00,29.06,29.07,29.02,29.05,172303.08219178082,12.1532,12.1574,12.1364,12.149,172303.0822
2009-08-27 15:25:00,29.04,29.06,29.01,29.02,122110.44520547944,12.1448,12.1532,12.1323,12.1364,122110.4452
2009-08-27 15:30:00,29.02,29.05,29.01,29.04,152076.198630137,12.1364,12.149,12.1323,12.1448,152076.1986
2009-08-27 15:35:00,29.05,29.06,29.04,29.06,138377.5684931507,12.149,12.1532,12.1448,12.1532,138377.5685
2009-08-27 15:40:00,29.06,29.09,29.03,29.04,302226.0273972603,12.1532,12.1657,12.1406,12.1448,302226.0274
2009-08-27 15:45:00,29.03,29.06,29.03,29.03,187821.0616438356,12.1406,12.1532,12.1406,12.1406,187821.0616
2009-08-27 15:50:00,29.04,29.06,29.02,29.02,404537.6712328767,12.1448,12.1532,12.1364,12.1364,404537.6712
2009-08-27 15:55:00,29.03,29.03,28.99,29.01,853916.9520547945,12.1406,12.1406,12.1239,12.1323,853916.9521
2009-08-28 09:30:00,29.14,29.27,28.97,28.99,387307.3630136986,12.1866,12.241,12.1155,12.1239,387307.363
2009-08-28 09:35:00,28.99,29.11,28.97,28.99,359053.9383561644,12.1239,12.1741,12.1155,12.1239,359053.9384
2009-08-28 09:40:00,28.99,29.0,28.87,28.88,372324.48630136985,12.1239,12.1281,12.0737,12.0779,372324.4863
2009-08-28 09:45:00,28.87,28.95,28.87,28.94,349315.0684931507,12.0737,12.1072,12.0737,12.103,349315.0685
2009-08-28 09:50:00,28.94,29.06,28.94,29.03,380672.0890410959,12.103,12.1532,12.103,12.1406,380672.089
2009-08-28 09:55:00,29.04,29.04,28.96,28.99,702696.9178082192,12.1448,12.1448,12.1114,12.1239,702696.9178
2009-08-28 10:00:00,28.99,29.04,28.97,29.03,220141.2671232877,12.1239,12.1448,12.1155,12.1406,220141.2671
2009-08-28 10:05:00,29.04,29.04,28.97,28.97,344713.18493150687,12.1448,12.1448,12.1155,12.1155,344713.1849
2009-08-28 10:10:00,28.97,29.01,28.94,28.94,351241.4383561644,12.1155,12.1323,12.103,12.103,351241.4384
2009-08-28 10:15:00,28.95,28.98,28.94,28.95,150363.8698630137,12.1072,12.1197,12.103,12.1072,150363.8699
2009-08-28 10:20:00,28.95,28.96,28.93,28.95,162457.19178082192,12.1072,12.1114,12.0988,12.1072,162457.1918
2009-08-28 10:25:00,28.94,28.95,28.9,28.92,230201.198630137,12.103,12.1072,12.0863,12.0946,230201.1986
2009-08-28 10:30:00,28.92,28.96,28.89,28.91,156999.14383561644,12.0946,12.1114,12.0821,12.0904,156999.1438
2009-08-28 10:35:00,28.91,28.98,28.9,28.98,362478.5958904109,12.0904,12.1197,12.0863,12.1197,362478.5959
2009-08-28 10:40:00,28.98,28.98,28.92,28.93,133454.62328767125,12.1197,12.1197,12.0946,12.0988,133454.6233
2009-08-28 10:45:00,28.93,28.94,28.9,28.94,186322.7739726028,12.0988,12.103,12.0863,12.103,186322.774
2009-08-28 10:50:00,28.94,28.96,28.94,28.96,89683.21917808219,12.103,12.1114,12.103,12.1114,89683.2192
2009-08-28 10:55:00,28.96,28.98,28.95,28.96,106699.48630136986,12.1114,12.1197,12.1072,12.1114,106699.4863
2009-08-28 11:00:00,28.97,28.98,28.95,28.96,53296.23287671233,12.1155,12.1197,12.1072,12.1114,53296.2329
2009-08-28 11:05:00,28.95,28.97,28.92,28.94,103702.9109589041,12.1072,12.1155,12.0946,12.103,103702.911
2009-08-28 11:10:00,28.94,28.95,28.93,28.94,61001.71232876712,12.103,12.1072,12.0988,12.103,61001.7123
2009-08-28 11:15:00,28.94,28.95,28.93,28.94,52440.06849315069,12.103,12.1072,12.0988,12.103,52440.0685
2009-08-28 11:20:00,28.94,28.98,28.93,28.95,143728.59589041097,12.103,12.1197,12.0988,12.1072,143728.5959
2009-08-28 11:25:00,28.95,28.98,28.95,28.97,98351.88356164384,12.1072,12.1197,12.1072,12.1155,98351.8836
2009-08-28 11:30:00,28.97,28.99,28.97,28.97,81442.63698630137,12.1155,12.1239,12.1155,12.1155,81442.637
2009-08-28 11:35:00,28.98,29.03,28.97,29.01,161815.0684931507,12.1197,12.1406,12.1155,12.1323,161815.0685
2009-08-28 11:40:00,29.0,29.03,29.0,29.01,104023.97260273973,12.1281,12.1406,12.1281,12.1323,104023.9726
2009-08-28 11:45:00,29.01,29.02,28.99,29.0,65389.55479452055,12.1323,12.1364,12.1239,12.1281,65389.5548
2009-08-28 11:50:00,29.0,29.01,28.97,28.98,100813.35616438356,12.1281,12.1323,12.1155,12.1197,100813.3562
2009-08-28 11:55:00,28.97,28.98,28.93,28.95,96853.59589041096,12.1155,12.1197,12.0988,12.1072,96853.5959
2009-08-28 12:00:00,28.94,28.96,28.94,28.95,56720.890410958906,12.103,12.1114,12.103,12.1072,56720.8904
2009-08-28 12:05:00,28.94,28.95,28.92,28.92,69349.31506849315,12.103,12.1072,12.0946,12.0946,69349.3151
2009-08-28 12:10:00,28.92,28.94,28.9,28.9,177868.15068493152,12.0946,12.103,12.0863,12.0863,177868.1507
2009-08-28 12:15:00,28.9,28.91,28.84,28.84,274079.62328767125,12.0863,12.0904,12.0612,12.0612,274079.6233
2009-08-28 12:20:00,28.84,28.84,28.79,28.8,220141.2671232877,12.0612,12.0612,12.0403,12.0444,220141.2671
2009-08-28 12:25:00,28.79,28.82,28.79,28.8,88505.99315068494,12.0403,12.0528,12.0403,12.0444,88505.9932
2009-08-28 12:30:00,28.79,28.82,28.79,28.82,111194.3493150685,12.0403,12.0528,12.0403,12.0528,111194.3493
2009-08-28 12:35:00,28.82,28.84,28.8,28.84,73737.15753424658,12.0528,12.0612,12.0444,12.0612,73737.1575
2009-08-28 12:40:00,28.84,28.84,28.8,28.83,125535.10273972603,12.0612,12.0612,12.0444,12.057,125535.1027
2009-08-28 12:45:00,28.83,28.83,28.82,28.83,29751.712328767124,12.057,12.057,12.0528,12.057,29751.7123
2009-08-28 12:50:00,28.82,28.84,28.81,28.83,109910.10273972603,12.0528,12.0612,12.0486,12.057,109910.1027
2009-08-28 12:55:00,28.84,28.84,28.82,28.84,88398.97260273973,12.0612,12.0612,12.0528,12.0612,88398.9726
2009-08-28 13:00:00,28.84,28.86,28.82,28.86,74058.21917808219,12.0612,12.0695,12.0528,12.0695,74058.2192
2009-08-28 13:05:00,28.86,28.86,28.84,28.86,128852.7397260274,12.0695,12.0695,12.0612,12.0695,128852.7397
2009-08-28 13:10:00,28.86,28.97,28.86,28.97,203767.12328767125,12.0695,12.1155,12.0695,12.1155,203767.1233
2009-08-28 13:15:00,28.97,28.97,28.96,28.97,47624.14383561644,12.1155,12.1155,12.1114,12.1155,47624.1438
2009-08-28 13:20:00,28.96,28.97,28.92,28.92,100171.23287671233,12.1114,12.1155,12.0946,12.0946,100171.2329
2009-08-28 13:25:00,28.92,28.96,28.92,28.92,85081.33561643836,12.0946,12.1114,12.0946,12.0946,85081.3356
2009-08-28 13:30:00,28.93,28.94,28.92,28.93,35744.86301369863,12.0988,12.103,12.0946,12.0988,35744.863
2009-08-28 13:35:00,28.93,28.93,28.9,28.9,34567.63698630137,12.0988,12.0988,12.0863,12.0863,34567.637
2009-08-28 13:40:00,28.9,28.91,28.89,28.9,47945.20547945205,12.0863,12.0904,12.0821,12.0863,47945.2055
2009-08-28 13:45:00,28.91,28.91,28.88,28.9,59396.40410958904,12.0904,12.0904,12.0779,12.0863,59396.4041
2009-08-28 13:50:00,28.9,28.91,28.89,28.9,80372.43150684932,12.0863,12.0904,12.0821,12.0863,80372.4315
2009-08-28 13:55:00,28.91,28.91,28.89,28.9,130565.06849315068,12.0904,12.0904,12.0821,12.0863,130565.0685
2009-08-28 14:00:00,28.89,28.89,28.86,28.87,62285.95890410959,12.0821,12.0821,12.0695,12.0737,62285.9589
2009-08-28 14:05:00,28.86,28.91,28.86,28.9,96211.47260273973,12.0695,12.0904,12.0695,12.0863,96211.4726
2009-08-28 14:10:00,28.9,28.96,28.9,28.95,106913.52739726027,12.0863,12.1114,12.0863,12.1072,106913.5274
2009-08-28 14:15:00,28.95,28.97,28.94,28.97,111515.4109589041,12.1072,12.1155,12.103,12.1155,111515.411
2009-08-28 14:20:00,28.96,28.97,28.95,28.97,173266.26712328766,12.1114,12.1155,12.1072,12.1155,173266.2671
2009-08-28 14:25:00,28.96,28.97,28.91,28.94,220783.3904109589,12.1114,12.1155,12.0904,12.103,220783.3904
2009-08-28 14:30:00,28.95,28.96,28.9,28.93,138484.5890410959,12.1072,12.1114,12.0863,12.0988,138484.589
2009-08-28 14:35:00,28.93,28.96,28.92,28.95,110980.30821917808,12.0988,12.1114,12.0946,12.1072,110980.3082
2009-08-28 14:40:00,28.96,28.96,28.94,28.94,103381.8493150685,12.1114,12.1114,12.103,12.103,103381.8493
2009-08-28 14:45:00,28.94,28.96,28.94,28.96,113655.82191780822,12.103,12.1114,12.103,12.1114,113655.8219
2009-08-28 14:50:00,28.96,28.98,28.95,28.98,546446.9178082192,12.1114,12.1197,12.1072,12.1197,546446.9178
2009-08-28 14:55:00,28.98,29.01,28.97,28.99,145012.84246575343,12.1197,12.1323,12.1155,12.1239,145012.8425
2009-08-28 15:00:00,28.99,28.99,28.98,28.99,103702.9109589041,12.1239,12.1239,12.1197,12.1239,103702.911
2009-08-28 15:05:00,28.99,28.99,28.95,28.99,124785.9589041096,12.1239,12.1239,12.1072,12.1239,124785.9589
2009-08-28 15:10:00,28.98,29.01,28.98,29.01,96425.51369863014,12.1197,12.1323,12.1197,12.1323,96425.5137
2009-08-28 15:15:00,29.0,29.01,28.99,28.99,101027.39726027397,12.1281,12.1323,12.1239,12.1239,101027.3973
2009-08-28 15:20:00,28.99,29.03,28.99,29.03,133026.54109589042,12.1239,12.1406,12.1239,12.1406,133026.5411
2009-08-28 15:25:00,29.03,29.03,28.99,29.0,208047.94520547945,12.1406,12.1406,12.1239,12.1281,208047.9452
2009-08-28 15:30:00,28.99,29.01,28.96,28.99,198202.0547945205,12.1239,12.1323,12.1114,12.1239,198202.0548
2009-08-28 15:35:00,28.99,28.99,28.96,28.97,214362.15753424657,12.1239,12.1239,12.1114,12.1155,214362.1575
2009-08-28 15:40:00,28.97,29.0,28.95,28.96,313463.18493150687,12.1155,12.1281,12.1072,12.1114,313463.1849
2009-08-28 15:45:00,28.96,28.99,28.93,28.97,178831.33561643836,12.1114,12.1239,12.0988,12.1155,178831.3356
2009-08-28 15:50:00,28.97,28.99,28.96,28.96,199272.2602739726,12.1155,12.1239,12.1114,12.1114,199272.2603
2009-08-28 15:55:00,28.97,28.99,28.95,28.99,978916.9520547944,12.1155,12.1239,12.1072,12.1239,978916.9521
2009-08-31 09:30:00,28.87,28.96,28.81,28.83,303510.27397260274,12.0737,12.1114,12.0486,12.057,303510.274
2009-08-31 09:35:00,28.83,28.89,28.81,28.88,264875.8561643836,12.057,12.0821,12.0486,12.0779,264875.8562
2009-08-31 09:40:00,28.88,28.93,28.83,28.92,151113.01369863015,12.0779,12.0988,12.057,12.0946,151113.0137
2009-08-31 09:45:00,28.92,28.95,28.79,28.81,248929.794520548,12.0946,12.1072,12.0403,12.0486,248929.7945
2009-08-31 09:50:00,28.8,28.8,28.73,28.73,162136.1301369863,12.0444,12.0444,12.0152,12.0152,162136.1301
2009-08-31 09:55:00,28.73,28.75,28.7,28.72,187607.0205479452,12.0152,12.0235,12.0026,12.011,187607.0205
2009-08-31 10:00:00,28.72,28.73,28.7,28.72,95462.32876712328,12.011,12.0152,12.0026,12.011,95462.3288
2009-08-31 10:05:00,28.72,28.73,28.71,28.72,244755.99315068487,12.011,12.0152,12.0068,12.011,244755.9932
2009-08-31 10:10:00,28.71,28.73,28.7,28.73,101455.4794520548,12.0068,12.0152,12.0026,12.0152,101455.4795
2009-08-31 10:15:00,28.73,28.74,28.72,28.74,198416.09589041097,12.0152,12.0193,12.011,12.0193,198416.0959
2009-08-31 10:20:00,28.74,28.77,28.73,28.73,232983.7328767124,12.0193,12.0319,12.0152,12.0152,232983.7329
2009-08-31 10:25:00,28.72,28.75,28.7,28.74,104559.07534246576,12.011,12.0235,12.0026,12.0193,104559.0753
2009-08-31 10:30:00,28.73,28.76,28.7,28.76,98030.82191780822,12.0152,12.0277,12.0026,12.0277,98030.8219
2009-08-31 10:35:00,28.76,28.82,28.75,28.82,93535.9589041096,12.0277,12.0528,12.0235,12.0528,93535.9589
2009-08-31 10:40:00,28.82,28.87,28.82,28.85,207833.90410958903,12.0528,12.0737,12.0528,12.0654,207833.9041
2009-08-31 10:45:00,28.85,28.89,28.85,28.87,76733.73287671233,12.0654,12.0821,12.0654,12.0737,76733.7329
2009-08-31 10:50:00,28.88,28.89,28.83,28.83,105736.301369863,12.0779,12.0821,12.057,12.057,105736.3014
2009-08-31 10:55:00,28.83,28.85,28.81,28.84,108839.89726027397,12.057,12.0654,12.0486,12.0612,108839.8973
2009-08-31 11:00:00,28.83,28.83,28.78,28.79,84011.1301369863,12.057,12.057,12.0361,12.0403,84011.1301
2009-08-31 11:05:00,28.79,28.84,28.78,28.84,83369.00684931508,12.0403,12.0612,12.0361,12.0612,83369.0068
2009-08-31 11:10:00,28.84,28.84,28.81,28.81,42701.19863013698,12.0612,12.0612,12.0486,12.0486,42701.1986
2009-08-31 11:15:00,28.81,28.84,28.8,28.83,38420.37671232877,12.0486,12.0612,12.0444,12.057,38420.3767
2009-08-31 11:20:00,28.83,28.84,28.78,28.78,67744.00684931508,12.057,12.0612,12.0361,12.0361,67744.0068
2009-08-31 11:25:00,28.79,28.82,28.78,28.82,43022.260273972606,12.0403,12.0528,12.0361,12.0528,43022.2603
2009-08-31 11:30:00,28.82,28.84,28.79,28.8,92786.81506849316,12.0528,12.0612,12.0403,12.0444,92786.8151
2009-08-31 11:35:00,28.79,28.86,28.78,28.86,68279.1095890411,12.0403,12.0695,12.0361,12.0695,68279.1096
2009-08-31 11:40:00,28.85,28.87,28.84,28.86,44520.54794520548,12.0654,12.0737,12.0612,12.0695,44520.5479
2009-08-31 11:45:00,28.85,28.86,28.81,28.83,66245.71917808219,12.0654,12.0695,12.0486,12.057,66245.7192
2009-08-31 11:50:00,28.83,28.87,28.83,28.87,102846.74657534246,12.057,12.0737,12.057,12.0737,102846.7466
2009-08-31 11:55:00,28.87,28.88,28.86,28.88,25684.93150684932,12.0737,12.0779,12.0695,12.0779,25684.9315
2009-08-31 12:00:00,28.87,28.88,28.86,28.86,58219.17808219178,12.0737,12.0779,12.0695,12.0695,58219.1781
2009-08-31 12:05:00,28.85,28.88,28.84,28.84,72345.8904109589,12.0654,12.0779,12.0612,12.0612,72345.8904
2009-08-31 12:10:00,28.84,28.88,28.84,28.86,145976.02739726027,12.0612,12.0779,12.0612,12.0695,145976.0274
2009-08-31 12:15:00,28.86,28.89,28.86,28.88,54687.5,12.0695,12.0821,12.0695,12.0779,54687.5
2009-08-31 12:20:00,28.88,28.88,28.87,28.88,58754.28082191781,12.0779,12.0779,12.0737,12.0779,58754.2808
2009-08-31 12:25:00,28.87,28.88,28.85,28.86,54687.5,12.0737,12.0779,12.0654,12.0695,54687.5
2009-08-31 12:30:00,28.85,28.88,28.85,28.86,66031.67808219178,12.0654,12.0779,12.0654,12.0695,66031.6781
2009-08-31 12:35:00,28.86,28.87,28.84,28.87,148223.4589041096,12.0695,12.0737,12.0612,12.0737,148223.4589
2009-08-31 12:40:00,28.87,28.87,28.86,28.87,29323.630136986303,12.0737,12.0737,12.0695,12.0737,29323.6301
2009-08-31 12:45:00,28.87,28.88,28.86,28.87,92037.67123287672,12.0737,12.0779,12.0695,12.0737,92037.6712
2009-08-31 12:50:00,28.87,28.87,28.85,28.87,84974.31506849315,12.0737,12.0737,12.0654,12.0737,84974.3151
2009-08-31 12:55:00,28.87,28.87,28.84,28.86,134203.76712328766,12.0737,12.0737,12.0612,12.0695,134203.7671
2009-08-31 13:00:00,28.86,28.87,28.85,28.87,53296.23287671233,12.0695,12.0737,12.0654,12.0737,53296.2329
2009-08-31 13:05:00,28.86,28.88,28.86,28.88,80800.51369863014,12.0695,12.0779,12.0695,12.0779,80800.5137
2009-08-31 13:10:00,28.88,28.89,28.87,28.88,60038.52739726027,12.0779,12.0821,12.0737,12.0779,60038.5274
2009-08-31 13:15:00,28.88,28.88,28.84,28.84,56613.8698630137,12.0779,12.0779,12.0612,12.0612,56613.8699
2009-08-31 13:20:00,28.84,28.84,28.84,28.84,36172.94520547945,12.0612,12.0612,12.0612,12.0612,36172.9452
2009-08-31 13:25:00,28.84,28.84,28.82,28.83,110231.16438356164,12.0612,12.0612,12.0528,12.057,110231.1644
2009-08-31 13:30:00,28.82,28.84,28.82,28.84,57577.05479452055,12.0528,12.0612,12.0528,12.0612,57577.0548
2009-08-31 13:35:00,28.84,28.85,28.82,28.82,57577.05479452055,12.0612,12.0654,12.0528,12.0528,57577.0548
2009-08-31 13:40:00,28.82,28.85,28.82,28.85,75663.52739726027,12.0528,12.0654,12.0528,12.0654,75663.5274
2009-08-31 13:45:00,28.85,28.85,28.79,28.81,221853.59589041097,12.0654,12.0654,12.0403,12.0486,221853.5959
2009-08-31 13:50:00,28.8,28.81,28.78,28.8,131207.19178082192,12.0444,12.0486,12.0361,12.0444,131207.1918
2009-08-31 13:55:00,28.8,28.8,28.78,28.78,41095.890410958906,12.0444,12.0444,12.0361,12.0361,41095.8904
2009-08-31 14:00:00,28.79,28.79,28.77,28.79,156785.10273972602,12.0403,12.0403,12.0319,12.0403,156785.1027
2009-08-31 14:05:00,28.78,28.79,28.76,28.78,121682.36301369865,12.0361,12.0403,12.0277,12.0361,121682.363
2009-08-31 14:10:00,28.79,28.79,28.76,28.77,64105.308219178085,12.0403,12.0403,12.0277,12.0319,64105.3082
2009-08-31 14:15:00,28.76,28.78,28.76,28.77,89148.11643835617,12.0277,12.0361,12.0277,12.0319,89148.1164
2009-08-31 14:20:00,28.77,28.8,28.77,28.78,76412.67123287672,12.0319,12.0444,12.0319,12.0361,76412.6712
2009-08-31 14:25:00,28.78,28.79,28.77,28.77,24721.746575342466,12.0361,12.0403,12.0319,12.0319,24721.7466
2009-08-31 14:30:00,28.77,28.79,28.77,28.79,58647.260273972606,12.0319,12.0403,12.0319,12.0403,58647.2603
2009-08-31 14:35:00,28.78,28.81,28.78,28.81,74058.21917808219,12.0361,12.0486,12.0361,12.0486,74058.2192
2009-08-31 14:40:00,28.81,28.82,28.8,28.81,86793.66438356164,12.0486,12.0528,12.0444,12.0486,86793.6644
2009-08-31 14:45:00,28.82,28.84,28.81,28.84,115154.1095890411,12.0528,12.0612,12.0486,12.0612,115154.1096
2009-08-31 14:50:00,28.84,28.84,28.82,28.83,119755.99315068494,12.0612,12.0612,12.0528,12.057,119755.9932
2009-08-31 14:55:00,28.82,28.86,28.81,28.83,206763.698630137,12.0528,12.0695,12.0486,12.057,206763.6986
2009-08-31 15:00:00,28.83,28.84,28.83,28.84,119863.01369863014,12.057,12.0612,12.057,12.0612,119863.0137
2009-08-31 15:05:00,28.83,28.84,28.83,28.84,135166.95205479453,12.057,12.0612,12.057,12.0612,135166.9521
2009-08-31 15:10:00,28.84,28.84,28.82,28.83,157855.30821917808,12.0612,12.0612,12.0528,12.057,157855.3082
2009-08-31 15:15:00,28.83,28.87,28.82,28.87,192422.94520547945,12.057,12.0737,12.0528,12.0737,192422.9452
2009-08-31 15:20:00,28.87,28.88,28.84,28.85,239190.92465753423,12.0737,12.0779,12.0612,12.0654,239190.9247
2009-08-31 15:25:00,28.85,28.85,28.79,28.84,338077.91095890413,12.0654,12.0654,12.0403,12.0612,338077.911
2009-08-31 15:30:00,28.84,28.88,28.84,28.86,183219.1780821918,12.0612,12.0779,12.0612,12.0695,183219.1781
2009-08-31 15:35:00,28.87,28.9,28.86,28.89,266588.18493150687,12.0737,12.0863,12.0695,12.0821,266588.1849
2009-08-31 15:40:00,28.89,28.9,28.86,28.89,355201.19863013696,12.0821,12.0863,12.0695,12.0821,355201.1986
2009-08-31 15:45:00,28.88,28.97,28.88,28.95,480843.3219178082,12.0779,12.1155,12.0779,12.1072,480843.3219
2009-08-31 15:50:00,28.96,28.98,28.92,28.98,542915.2397260274,12.1114,12.1197,12.0946,12.1197,542915.2397
2009-08-31 15:55:00,28.98,29.02,28.96,29.02,920483.7328767125,12.1197,12.1364,12.1114,12.1364,920483.7329
2009-09-01 09:30:00,28.84,28.85,28.64,28.67,657106.1643835617,12.0612,12.0654,11.9775,11.9901,657106.1644
2009-09-01 09:35:00,28.68,28.78,28.64,28.78,432363.01369863015,11.9943,12.0361,11.9775,12.0361,432363.0137
2009-09-01 09:40:00,28.77,28.8,28.74,28.76,428617.294520548,12.0319,12.0444,12.0193,12.0277,428617.2945
2009-09-01 09:45:00,28.76,28.83,28.76,28.82,264233.73287671234,12.0277,12.057,12.0277,12.0528,264233.7329
2009-09-01 09:50:00,28.82,28.86,28.71,28.72,243471.7465753425,12.0528,12.0695,12.0068,12.011,243471.7466
2009-09-01 09:55:00,28.71,28.81,28.71,28.73,256849.3150684932,12.0068,12.0486,12.0068,12.0152,256849.3151
2009-09-01 10:00:00,28.73,28.8,28.7,28.74,393407.5342465753,12.0152,12.0444,12.0026,12.0193,393407.5342
2009-09-01 10:05:00,28.74,28.84,28.73,28.78,262628.4246575342,12.0193,12.0612,12.0152,12.0361,262628.4247
2009-09-01 10:10:00,28.77,28.78,28.7,28.7,200984.5890410959,12.0319,12.0361,12.0026,12.0026,200984.589
2009-09-01 10:15:00,28.7,28.72,28.63,28.64,298266.26712328766,12.0026,12.011,11.9733,11.9775,298266.2671
2009-09-01 10:20:00,28.63,28.66,28.6,28.62,192208.90410958903,11.9733,11.9859,11.9608,11.9692,192208.9041
2009-09-01 10:25:00,28.62,28.7,28.6,28.65,219713.18493150684,11.9692,12.0026,11.9608,11.9817,219713.1849
2009-09-01 10:30:00,28.66,28.71,28.64,28.7,387093.3219178082,11.9859,12.0068,11.9775,12.0026,387093.3219
2009-09-01 10:35:00,28.71,28.75,28.7,28.71,179687.5,12.0068,12.0235,12.0026,12.0068,179687.5
2009-09-01 10:40:00,28.72,28.73,28.67,28.67,106485.44520547944,12.011,12.0152,11.9901,11.9901,106485.4452
2009-09-01 10:45:00,28.67,28.68,28.64,28.67,103488.8698630137,11.9901,11.9943,11.9775,11.9901,103488.8699
2009-09-01 10:50:00,28.66,28.67,28.64,28.65,103381.8493150685,11.9859,11.9901,11.9775,11.9817,103381.8493
2009-09-01 10:55:00,28.64,28.69,28.64,28.67,176904.96575342465,11.9775,11.9984,11.9775,11.9901,176904.9658
2009-09-01 11:00:00,28.66,28.71,28.64,28.71,190068.49315068487,11.9859,12.0068,11.9775,12.0068,190068.4932
2009-09-01 11:05:00,28.71,28.71,28.64,28.64,197988.0136986301,12.0068,12.0068,11.9775,11.9775,197988.0137
2009-09-01 11:10:00,28.64,28.65,28.59,28.63,239940.0684931507,11.9775,11.9817,11.9566,11.9733,239940.0685
2009-09-01 11:15:00,28.62,28.63,28.55,28.56,151648.11643835617,11.9692,11.9733,11.9399,11.9441,151648.1164
2009-09-01 11:20:00,28.56,28.56,28.51,28.55,269798.80136986304,11.9441,11.9441,11.9232,11.9399,269798.8014
2009-09-01 11:25:00,28.55,28.56,28.5,28.5,288313.3561643836,11.9399,11.9441,11.919,11.919,288313.3562
2009-09-01 11:30:00,28.5,28.53,28.46,28.53,269691.7808219178,11.919,11.9315,11.9023,11.9315,269691.7808
2009-09-01 11:35:00,28.53,28.53,28.44,28.5,286601.0273972603,11.9315,11.9315,11.8939,11.919,286601.0274
2009-09-01 11:40:00,28.5,28.53,28.45,28.45,181613.8698630137,11.919,11.9315,11.8981,11.8981,181613.8699
2009-09-01 11:45:00,28.46,28.46,28.42,28.42,126177.22602739726,11.9023,11.9023,11.8855,11.8855,126177.226
2009-09-01 11:50:00,28.42,28.45,28.41,28.42,148009.41780821918,11.8855,11.8981,11.8813,11.8855,148009.4178
2009-09-01 11:55:00,28.42,28.43,28.41,28.42,105522.2602739726,11.8855,11.8897,11.8813,11.8855,105522.2603
2009-09-01 12:00:00,28.42,28.46,28.41,28.42,184182.36301369863,11.8855,11.9023,11.8813,11.8855,184182.363
2009-09-01 12:05:00,28.42,28.42,28.38,28.4,159567.63698630137,11.8855,11.8855,11.8688,11.8772,159567.637
2009-09-01 12:10:00,28.4,28.41,28.37,28.38,101348.4589041096,11.8772,11.8813,11.8646,11.8688,101348.4589
2009-09-01 12:15:00,28.39,28.39,28.36,28.37,89683.21917808219,11.873,11.873,11.8604,11.8646,89683.2192
2009-09-01 12:20:00,28.36,28.37,28.31,28.34,171446.91780821918,11.8604,11.8646,11.8395,11.8521,171446.9178
2009-09-01 12:25:00,28.33,28.36,28.31,28.32,97281.67808219178,11.8479,11.8604,11.8395,11.8437,97281.6781
2009-09-01 12:30:00,28.31,28.37,28.29,28.35,118364.72602739726,11.8395,11.8646,11.8312,11.8562,118364.726
2009-09-01 12:35:00,28.35,28.35,28.3,28.33,128638.698630137,11.8562,11.8562,11.8353,11.8479,128638.6986
2009-09-01 12:40:00,28.33,28.35,28.32,28.34,81549.65753424658,11.8479,11.8562,11.8437,11.8521,81549.6575
2009-09-01 12:45:00,28.34,28.36,28.33,28.36,74914.38356164383,11.8521,11.8604,11.8479,11.8604,74914.3836
2009-09-01 12:50:00,28.36,28.4,28.36,28.4,170055.65068493152,11.8604,11.8772,11.8604,11.8772,170055.6507
2009-09-01 12:55:00,28.4,28.41,28.36,28.36,132919.5205479452,11.8772,11.8813,11.8604,11.8604,132919.5205
2009-09-01 13:00:00,28.37,28.42,28.37,28.4,139233.73287671234,11.8646,11.8855,11.8646,11.8772,139233.7329
2009-09-01 13:05:00,28.4,28.42,28.32,28.38,178724.31506849316,11.8772,11.8855,11.8437,11.8688,178724.3151
2009-09-01 13:10:00,28.37,28.38,28.34,28.37,130136.98630136986,11.8646,11.8688,11.8521,11.8646,130136.9863
2009-09-01 13:15:00,28.36,28.37,28.33,28.35,100599.31506849316,11.8604,11.8646,11.8479,11.8562,100599.3151
2009-09-01 13:20:00,28.35,28.37,28.34,28.37,52975.17123287671,11.8562,11.8646,11.8521,11.8646,52975.1712
2009-09-01 13:25:00,28.36,28.4,28.36,28.37,78767.12328767123,11.8604,11.8772,11.8604,11.8646,78767.1233
2009-09-01 13:30:00,28.38,28.42,28.35,28.39,187392.9794520548,11.8688,11.8855,11.8562,11.873,187392.9795
2009-09-01 13:35:00,28.39,28.41,28.38,28.39,95034.24657534246,11.873,11.8813,11.8688,11.873,95034.2466
2009-09-01 13:40:00,28.39,28.43,28.39,28.41,73095.03424657535,11.873,11.8897,11.873,11.8813,73095.0342
2009-09-01 13:45:00,28.42,28.43,28.4,28.41,111943.49315068494,11.8855,11.8897,11.8772,11.8813,111943.4932
2009-09-01 13:50:00,28.42,28.44,28.4,28.44,122859.5890410959,11.8855,11.8939,11.8772,11.8939,122859.589
2009-09-01 13:55:00,28.43,28.46,28.43,28.46,104880.13698630135,11.8897,11.9023,11.8897,11.9023,104880.137
2009-09-01 14:00:00,28.46,28.48,28.44,28.47,165025.68493150684,11.9023,11.9106,11.8939,11.9064,165025.6849
2009-09-01 14:05:00,28.46,28.47,28.44,28.46,70419.52054794521,11.9023,11.9064,11.8939,11.9023,70419.5205
2009-09-01 14:10:00,28.46,28.48,28.45,28.46,127461.47260273973,11.9023,11.9106,11.8981,11.9023,127461.4726
2009-09-01 14:15:00,28.45,28.46,28.41,28.43,114511.98630136986,11.8981,11.9023,11.8813,11.8897,114511.9863
2009-09-01 14:20:00,28.44,28.44,28.4,28.42,148758.56164383562,11.8939,11.8939,11.8772,11.8855,148758.5616
2009-09-01 14:25:00,28.42,28.43,28.39,28.43,106164.38356164384,11.8855,11.8897,11.873,11.8897,106164.3836
2009-09-01 14:30:00,28.42,28.46,28.41,28.44,208797.0890410959,11.8855,11.9023,11.8813,11.8939,208797.089
2009-09-01 14:35:00,28.43,28.45,28.42,28.42,107769.69178082192,11.8897,11.8981,11.8855,11.8855,107769.6918
2009-09-01 14:40:00,28.42,28.42,28.38,28.41,126819.3493150685,11.8855,11.8855,11.8688,11.8813,126819.3493
2009-09-01 14:45:00,28.41,28.43,28.39,28.39,75449.48630136986,11.8813,11.8897,11.873,11.873,75449.4863
2009-09-01 14:50:00,28.39,28.42,28.36,28.4,143621.57534246577,11.873,11.8855,11.8604,11.8772,143621.5753
2009-09-01 14:55:00,28.39,28.42,28.38,28.41,97602.7397260274,11.873,11.8855,11.8688,11.8813,97602.7397
2009-09-01 15:00:00,28.41,28.41,28.39,28.41,85937.5,11.8813,11.8813,11.873,11.8813,85937.5
2009-09-01 15:05:00,28.41,28.42,28.38,28.4,144691.7808219178,11.8813,11.8855,11.8688,11.8772,144691.7808
2009-09-01 15:10:00,28.41,28.46,28.4,28.45,275898.97260273976,11.8813,11.9023,11.8772,11.8981,275898.9726
2009-09-01 15:15:00,28.45,28.46,28.43,28.43,128424.65753424658,11.8981,11.9023,11.8897,11.8897,128424.6575
2009-09-01 15:20:00,28.43,28.44,28.39,28.39,194563.3561643836,11.8897,11.8939,11.873,11.873,194563.3562
2009-09-01 15:25:00,28.39,28.4,28.33,28.35,261772.2602739726,11.873,11.8772,11.8479,11.8562,261772.2603
2009-09-01 15:30:00,28.34,28.4,28.33,28.38,176048.801369863,11.8521,11.8772,11.8479,11.8688,176048.8014
2009-09-01 15:35:00,28.37,28.4,28.37,28.39,111087.32876712328,11.8646,11.8772,11.8646,11.873,111087.3288
2009-09-01 15:40:00,28.39,28.4,28.33,28.34,269477.7397260274,11.873,11.8772,11.8479,11.8521,269477.7397
2009-09-01 15:45:00,28.33,28.35,28.3,28.31,348458.90410958906,11.8479,11.8562,11.8353,11.8395,348458.9041
2009-09-01 15:50:00,28.32,28.44,28.3,28.43,500428.0821917809,11.8437,11.8939,11.8353,11.8897,500428.0822
2009-09-01 15:55:00,28.43,28.47,28.36,28.36,749785.9589041095,11.8897,11.9064,11.8604,11.8604,749785.9589
2009-09-02 09:30:00,28.3,28.47,28.3,28.42,303189.2123287671,11.8353,11.9064,11.8353,11.8855,303189.2123
2009-09-02 09:35:00,28.4,28.43,28.31,28.32,135809.07534246577,11.8772,11.8897,11.8395,11.8437,135809.0753
2009-09-02 09:40:00,28.32,28.45,28.32,28.4,271939.2123287671,11.8437,11.8981,11.8437,11.8772,271939.2123
2009-09-02 09:45:00,28.4,28.42,28.29,28.29,187714.0410958904,11.8772,11.8855,11.8312,11.8312,187714.0411
2009-09-02 09:50:00,28.3,28.37,28.28,28.33,215111.301369863,11.8353,11.8646,11.827,11.8479,215111.3014
2009-09-02 09:55:00,28.33,28.35,28.28,28.31,109910.10273972603,11.8479,11.8562,11.827,11.8395,109910.1027
2009-09-02 10:00:00,28.3,28.34,28.27,28.28,215111.301369863,11.8353,11.8521,11.8228,11.827,215111.3014
2009-09-02 10:05:00,28.27,28.34,28.27,28.33,185038.52739726027,11.8228,11.8521,11.8228,11.8479,185038.5274
2009-09-02 10:10:00,28.32,28.35,28.27,28.28,197880.99315068487,11.8437,11.8562,11.8228,11.827,197880.9932
2009-09-02 10:15:00,28.28,28.29,28.25,28.27,130993.1506849315,11.827,11.8312,11.8144,11.8228,130993.1507
2009-09-02 10:20:00,28.27,28.27,28.22,28.24,281678.08219178085,11.8228,11.8228,11.8019,11.8102,281678.0822
2009-09-02 10:25:00,28.24,28.25,28.18,28.19,136879.2808219178,11.8102,11.8144,11.7852,11.7893,136879.2808
2009-09-02 10:30:00,28.19,28.2,28.12,28.13,269691.7808219178,11.7893,11.7935,11.7601,11.7642,269691.7808
2009-09-02 10:35:00,28.13,28.18,28.13,28.15,94071.06164383562,11.7642,11.7852,11.7642,11.7726,94071.0616
2009-09-02 10:40:00,28.15,28.21,28.15,28.19,96960.61643835616,11.7726,11.7977,11.7726,11.7893,96960.6164
2009-09-02 10:45:00,28.19,28.2,28.16,28.19,101027.39726027397,11.7893,11.7935,11.7768,11.7893,101027.3973
2009-09-02 10:50:00,28.18,28.19,28.14,28.17,143514.55479452055,11.7852,11.7893,11.7684,11.781,143514.5548
2009-09-02 10:55:00,28.18,28.22,28.17,28.19,141588.18493150684,11.7852,11.8019,11.781,11.7893,141588.1849
2009-09-02 11:00:00,28.19,28.21,28.17,28.2,104130.99315068494,11.7893,11.7977,11.781,11.7935,104130.9932
2009-09-02 11:05:00,28.21,28.21,28.17,28.18,61750.85616438357,11.7977,11.7977,11.781,11.7852,61750.8562
2009-09-02 11:10:00,28.18,28.2,28.18,28.19,59931.50684931507,11.7852,11.7935,11.7852,11.7893,59931.5068
2009-09-02 11:15:00,28.19,28.24,28.17,28.21,117401.5410958904,11.7893,11.8102,11.781,11.7977,117401.5411
2009-09-02 11:20:00,28.22,28.25,28.21,28.23,85081.33561643836,11.8019,11.8144,11.7977,11.8061,85081.3356
2009-09-02 11:25:00,28.23,28.26,28.2,28.23,362157.5342465753,11.8061,11.8186,11.7935,11.8061,362157.5342
2009-09-02 11:30:00,28.22,28.23,28.16,28.17,254387.84246575343,11.8019,11.8061,11.7768,11.781,254387.8425
2009-09-02 11:35:00,28.16,28.18,28.13,28.14,138484.5890410959,11.7768,11.7852,11.7642,11.7684,138484.589
2009-09-02 11:40:00,28.14,28.17,28.13,28.15,120933.2191780822,11.7684,11.781,11.7642,11.7726,120933.2192
2009-09-02 11:45:00,28.16,28.21,28.15,28.2,84011.1301369863,11.7768,11.7977,11.7726,11.7935,84011.1301
2009-09-02 11:50:00,28.21,28.23,28.2,28.23,123287.67123287672,11.7977,11.8061,11.7935,11.8061,123287.6712
2009-09-02 11:55:00,28.22,28.23,28.2,28.21,143728.59589041097,11.8019,11.8061,11.7935,11.7977,143728.5959
2009-09-02 12:00:00,28.22,28.23,28.2,28.2,129494.86301369865,11.8019,11.8061,11.7935,11.7935,129494.863
2009-09-02 12:05:00,28.21,28.22,28.2,28.21,51262.84246575343,11.7977,11.8019,11.7935,11.7977,51262.8425
2009-09-02 12:10:00,28.22,28.26,28.21,28.22,145976.02739726027,11.8019,11.8186,11.7977,11.8019,145976.0274
2009-09-02 12:15:00,28.21,28.26,28.21,28.26,72452.9109589041,11.7977,11.8186,11.7977,11.8186,72452.911
2009-09-02 12:20:00,28.25,28.27,28.25,28.26,43664.38356164384,11.8144,11.8228,11.8144,11.8186,43664.3836
2009-09-02 12:25:00,28.27,28.27,28.25,28.27,212542.80821917808,11.8228,11.8228,11.8144,11.8228,212542.8082
2009-09-02 12:30:00,28.27,28.27,28.26,28.26,60466.60958904109,11.8228,11.8228,11.8186,11.8186,60466.6096
2009-09-02 12:35:00,28.26,28.27,28.25,28.25,93964.0410958904,11.8186,11.8228,11.8144,11.8144,93964.0411
2009-09-02 12:40:00,28.25,28.27,28.25,28.26,77482.87671232877,11.8144,11.8228,11.8144,11.8186,77482.8767
2009-09-02 12:45:00,28.25,28.26,28.25,28.25,42808.21917808219,11.8144,11.8186,11.8144,11.8144,42808.2192
2009-09-02 12:50:00,28.25,28.26,28.22,28.23,48908.390410958906,11.8144,11.8186,11.8019,11.8061,48908.3904
2009-09-02 12:55:00,28.23,28.23,28.19,28.21,129173.801369863,11.8061,11.8061,11.7893,11.7977,129173.8014
2009-09-02 13:00:00,28.2,28.21,28.17,28.2,97602.7397260274,11.7935,11.7977,11.781,11.7935,97602.7397
2009-09-02 13:05:00,28.19,28.2,28.18,28.18,32427.22602739726,11.7893,11.7935,11.7852,11.7852,32427.226
2009-09-02 13:10:00,28.19,28.19,28.18,28.19,26862.157534246577,11.7893,11.7893,11.7852,11.7893,26862.1575
2009-09-02 13:15:00,28.18,28.21,28.18,28.19,45269.69178082192,11.7852,11.7977,11.7852,11.7893,45269.6918
2009-09-02 13:20:00,28.18,28.19,28.17,28.18,61536.81506849315,11.7852,11.7893,11.781,11.7852,61536.8151
2009-09-02 13:25:00,28.19,28.19,28.18,28.19,30821.91780821918,11.7893,11.7893,11.7852,11.7893,30821.9178
2009-09-02 13:30:00,28.18,28.19,28.18,28.18,19905.82191780821,11.7852,11.7893,11.7852,11.7852,19905.8219
2009-09-02 13:35:00,28.19,28.19,28.17,28.18,54901.54109589041,11.7893,11.7893,11.781,11.7852,54901.5411
2009-09-02 13:40:00,28.17,28.19,28.16,28.17,78446.06164383562,11.781,11.7893,11.7768,11.781,78446.0616
2009-09-02 13:45:00,28.17,28.2,28.17,28.2,53510.27397260274,11.781,11.7935,11.781,11.7935,53510.274
2009-09-02 13:50:00,28.2,28.23,28.19,28.23,75128.42465753424,11.7935,11.8061,11.7893,11.8061,75128.4247
2009-09-02 13:55:00,28.23,28.23,28.22,28.22,39490.58219178082,11.8061,11.8061,11.8019,11.8019,39490.5822
2009-09-02 14:00:00,28.23,28.25,28.21,28.24,275149.8287671233,11.8061,11.8144,11.7977,11.8102,275149.8288
2009-09-02 14:05:00,28.24,28.26,28.22,28.24,134738.8698630137,11.8102,11.8186,11.8019,11.8102,134738.8699
2009-09-02 14:10:00,28.24,28.27,28.23,28.24,86793.66438356164,11.8102,11.8228,11.8061,11.8102,86793.6644
2009-09-02 14:15:00,28.25,28.27,28.25,28.27,62821.061643835616,11.8144,11.8228,11.8144,11.8228,62821.0616
2009-09-02 14:20:00,28.27,28.27,28.27,28.27,33497.43150684932,11.8228,11.8228,11.8228,11.8228,33497.4315
2009-09-02 14:25:00,28.27,28.27,28.27,28.27,29109.58904109589,11.8228,11.8228,11.8228,11.8228,29109.589
2009-09-02 14:30:00,28.27,28.34,28.27,28.34,185894.69178082192,11.8228,11.8521,11.8228,11.8521,185894.6918
2009-09-02 14:35:00,28.34,28.35,28.33,28.34,117187.5,11.8521,11.8562,11.8479,11.8521,117187.5
2009-09-02 14:40:00,28.35,28.35,28.29,28.32,312392.9794520548,11.8562,11.8562,11.8312,11.8437,312392.9795
2009-09-02 14:45:00,28.33,28.33,28.28,28.32,69777.39726027397,11.8479,11.8479,11.827,11.8437,69777.3973
2009-09-02 14:50:00,28.32,28.32,28.29,28.29,72345.8904109589,11.8437,11.8437,11.8312,11.8312,72345.8904
2009-09-02 14:55:00,28.29,28.31,28.28,28.3,105522.2602739726,11.8312,11.8395,11.827,11.8353,105522.2603
2009-09-02 15:00:00,28.29,28.31,28.28,28.31,55971.74657534247,11.8312,11.8395,11.827,11.8395,55971.7466
2009-09-02 15:05:00,28.3,28.33,28.3,28.33,55008.561643835616,11.8353,11.8479,11.8353,11.8479,55008.5616
2009-09-02 15:10:00,28.33,28.33,28.31,28.32,73844.17808219178,11.8479,11.8479,11.8395,11.8437,73844.1781
2009-09-02 15:15:00,28.33,28.38,28.32,28.37,251926.3698630137,11.8479,11.8688,11.8437,11.8646,251926.3699
2009-09-02 15:20:00,28.38,28.38,28.34,28.36,118685.78767123289,11.8688,11.8688,11.8521,11.8604,118685.7877
2009-09-02 15:25:00,28.35,28.36,28.29,28.29,158283.3904109589,11.8562,11.8604,11.8312,11.8312,158283.3904
2009-09-02 15:30:00,28.29,28.3,28.27,28.3,226027.397260274,11.8312,11.8353,11.8228,11.8353,226027.3973
2009-09-02 15:35:00,28.3,28.33,28.27,28.3,171982.0205479452,11.8353,11.8479,11.8228,11.8353,171982.0205
2009-09-02 15:40:00,28.29,28.31,28.25,28.27,189961.47260273973,11.8312,11.8395,11.8144,11.8228,189961.4726
2009-09-02 15:45:00,28.27,28.27,28.23,28.23,159888.698630137,11.8228,11.8228,11.8061,11.8061,159888.6986
2009-09-02 15:50:00,28.23,28.27,28.23,28.24,333690.0684931507,11.8061,11.8228,11.8061,11.8102,333690.0685
2009-09-02 15:55:00,28.23,28.24,28.14,28.14,683005.1369863014,11.8061,11.8102,11.7684,11.7684,683005.137
2009-09-03 09:30:00,28.17,28.37,28.11,28.36,324379.2808219178,11.781,11.8646,11.7559,11.8604,324379.2808
2009-09-03 09:35:00,28.36,28.37,28.27,28.32,177226.02739726027,11.8604,11.8646,11.8228,11.8437,177226.0274
2009-09-03 09:40:00,28.32,28.35,28.27,28.27,116331.33561643836,11.8437,11.8562,11.8228,11.8228,116331.3356
2009-09-03 09:45:00,28.27,28.31,28.23,28.25,153360.44520547945,11.8228,11.8395,11.8061,11.8144,153360.4452
2009-09-03 09:50:00,28.26,28.27,28.22,28.23,128103.59589041096,11.8186,11.8228,11.8019,11.8061,128103.5959
2009-09-03 09:55:00,28.24,28.27,28.18,28.24,437607.0205479452,11.8102,11.8228,11.7852,11.8102,437607.0205
2009-09-03 10:00:00,28.24,28.31,28.19,28.2,589790.2397260274,11.8102,11.8395,11.7893,11.7935,589790.2397
2009-09-03 10:05:00,28.19,28.21,28.14,28.16,218107.87671232875,11.7893,11.7977,11.7684,11.7768,218107.8767
2009-09-03 10:10:00,28.16,28.19,28.13,28.15,199486.301369863,11.7768,11.7893,11.7642,11.7726,199486.3014
2009-09-03 10:15:00,28.15,28.17,28.12,28.13,166845.03424657535,11.7726,11.781,11.7601,11.7642,166845.0342
2009-09-03 10:20:00,28.13,28.15,28.09,28.13,137628.42465753423,11.7642,11.7726,11.7475,11.7642,137628.4247
2009-09-03 10:25:00,28.12,28.13,28.08,28.12,128638.698630137,11.7601,11.7642,11.7433,11.7601,128638.6986
2009-09-03 10:30:00,28.13,28.2,28.13,28.2,115796.23287671233,11.7642,11.7935,11.7642,11.7935,115796.2329
2009-09-03 10:35:00,28.2,28.2,28.15,28.16,96746.57534246576,11.7935,11.7935,11.7726,11.7768,96746.5753
2009-09-03 10:40:00,28.16,28.21,28.15,28.21,87542.80821917808,11.7768,11.7977,11.7726,11.7977,87542.8082
2009-09-03 10:45:00,28.2,28.21,28.17,28.17,116545.37671232875,11.7935,11.7977,11.781,11.781,116545.3767
2009-09-03 10:50:00,28.18,28.19,28.12,28.12,244434.93150684933,11.7852,11.7893,11.7601,11.7601,244434.9315
2009-09-03 10:55:00,28.12,28.13,28.09,28.1,54901.54109589041,11.7601,11.7642,11.7475,11.7517,54901.5411
2009-09-03 11:00:00,28.1,28.18,28.1,28.16,123180.6506849315,11.7517,11.7852,11.7517,11.7768,123180.6507
2009-09-03 11:05:00,28.16,28.17,28.14,28.15,64319.349315068495,11.7768,11.781,11.7684,11.7726,64319.3493
2009-09-03 11:10:00,28.16,28.16,28.13,28.14,138163.52739726027,11.7768,11.7768,11.7642,11.7684,138163.5274
2009-09-03 11:15:00,28.15,28.17,28.13,28.14,134738.8698630137,11.7726,11.781,11.7642,11.7684,134738.8699
2009-09-03 11:20:00,28.14,28.15,28.11,28.13,100706.33561643836,11.7684,11.7726,11.7559,11.7642,100706.3356
2009-09-03 11:25:00,28.13,28.13,28.1,28.11,65496.57534246575,11.7642,11.7642,11.7517,11.7559,65496.5753
2009-09-03 11:30:00,28.1,28.13,28.1,28.13,69563.35616438356,11.7517,11.7642,11.7517,11.7642,69563.3562
2009-09-03 11:35:00,28.13,28.13,28.11,28.13,90432.36301369865,11.7642,11.7642,11.7559,11.7642,90432.363
2009-09-03 11:40:00,28.12,28.13,28.1,28.11,40667.808219178085,11.7601,11.7642,11.7517,11.7559,40667.8082
2009-09-03 11:45:00,28.11,28.12,28.09,28.1,78767.12328767123,11.7559,11.7601,11.7475,11.7517,78767.1233
2009-09-03 11:50:00,28.09,28.1,28.08,28.09,38955.4794520548,11.7475,11.7517,11.7433,11.7475,38955.4795
2009-09-03 11:55:00,28.08,28.1,28.08,28.09,58540.2397260274,11.7433,11.7517,11.7433,11.7475,58540.2397
2009-09-03 12:00:00,28.1,28.1,28.08,28.09,49122.43150684932,11.7517,11.7517,11.7433,11.7475,49122.4315
2009-09-03 12:05:00,28.09,28.1,28.09,28.09,74914.38356164383,11.7475,11.7517,11.7475,11.7475,74914.3836
2009-09-03 12:10:00,28.1,28.13,28.09,28.13,232876.7123287671,11.7517,11.7642,11.7475,11.7642,232876.7123
2009-09-03 12:15:00,28.13,28.15,28.12,28.13,167166.09589041097,11.7642,11.7726,11.7601,11.7642,167166.0959
2009-09-03 12:20:00,28.13,28.17,28.12,28.14,285530.8219178082,11.7642,11.781,11.7601,11.7684,285530.8219
2009-09-03 12:25:00,28.14,28.14,28.09,28.1,137200.34246575343,11.7684,11.7684,11.7475,11.7517,137200.3425
2009-09-03 12:30:00,28.1,28.11,28.08,28.09,148116.43835616438,11.7517,11.7559,11.7433,11.7475,148116.4384
2009-09-03 12:35:00,28.1,28.11,28.09,28.1,66994.86301369863,11.7517,11.7559,11.7475,11.7517,66994.863
2009-09-03 12:40:00,28.1,28.13,28.09,28.13,157855.30821917808,11.7517,11.7642,11.7475,11.7642,157855.3082
2009-09-03 12:45:00,28.12,28.13,28.11,28.12,48694.349315068495,11.7601,11.7642,11.7559,11.7601,48694.3493
2009-09-03 12:50:00,28.13,28.14,28.12,28.14,88398.97260273973,11.7642,11.7684,11.7601,11.7684,88398.9726
2009-09-03 12:55:00,28.14,28.14,28.1,28.12,112050.51369863014,11.7684,11.7684,11.7517,11.7601,112050.5137
2009-09-03 13:00:00,28.11,28.14,28.11,28.14,74165.2397260274,11.7559,11.7684,11.7559,11.7684,74165.2397
2009-09-03 13:05:00,28.14,28.14,28.13,28.13,62178.938356164384,11.7684,11.7684,11.7642,11.7642,62178.9384
2009-09-03 13:10:00,28.14,28.18,28.13,28.18,113548.801369863,11.7684,11.7852,11.7642,11.7852,113548.8014
2009-09-03 13:15:00,28.17,28.18,28.15,28.16,79837.32876712328,11.781,11.7852,11.7726,11.7768,79837.3288
2009-09-03 13:20:00,28.16,28.19,28.15,28.19,75663.52739726027,11.7768,11.7893,11.7726,11.7893,75663.5274
2009-09-03 13:25:00,28.19,28.19,28.14,28.15,95997.43150684932,11.7893,11.7893,11.7684,11.7726,95997.4315
2009-09-03 13:30:00,28.15,28.18,28.14,28.15,93750.0,11.7726,11.7852,11.7684,11.7726,93750.0
2009-09-03 13:35:00,28.16,28.16,28.14,28.14,44841.60958904109,11.7768,11.7768,11.7684,11.7684,44841.6096
2009-09-03 13:40:00,28.14,28.15,28.13,28.14,54687.5,11.7684,11.7726,11.7642,11.7684,54687.5
2009-09-03 13:45:00,28.13,28.14,28.13,28.13,47410.102739726026,11.7642,11.7684,11.7642,11.7642,47410.1027
2009-09-03 13:50:00,28.14,28.14,28.13,28.13,34139.55479452055,11.7684,11.7684,11.7642,11.7642,34139.5548
2009-09-03 13:55:00,28.14,28.14,28.13,28.13,30714.89726027397,11.7684,11.7684,11.7642,11.7642,30714.8973
2009-09-03 14:00:00,28.13,28.15,28.13,28.15,72880.99315068494,11.7642,11.7726,11.7642,11.7726,72880.9932
2009-09-03 14:05:00,28.15,28.17,28.14,28.15,115475.17123287672,11.7726,11.781,11.7684,11.7726,115475.1712
2009-09-03 14:10:00,28.14,28.15,28.13,28.13,58112.15753424657,11.7684,11.7726,11.7642,11.7642,58112.1575
2009-09-03 14:15:00,28.13,28.15,28.13,28.14,101027.39726027397,11.7642,11.7726,11.7642,11.7684,101027.3973
2009-09-03 14:20:00,28.14,28.15,28.13,28.13,140517.9794520548,11.7684,11.7726,11.7642,11.7642,140517.9795
2009-09-03 14:25:00,28.13,28.13,28.12,28.13,143407.53424657535,11.7642,11.7642,11.7601,11.7642,143407.5342
2009-09-03 14:30:00,28.13,28.14,28.12,28.12,111194.3493150685,11.7642,11.7684,11.7601,11.7601,111194.3493
2009-09-03 14:35:00,28.12,28.13,28.1,28.1,122859.5890410959,11.7601,11.7642,11.7517,11.7517,122859.589
2009-09-03 14:40:00,28.1,28.11,28.09,28.11,96639.55479452056,11.7517,11.7559,11.7475,11.7559,96639.5548
2009-09-03 14:45:00,28.11,28.13,28.09,28.09,103274.82876712328,11.7559,11.7642,11.7475,11.7475,103274.8288
2009-09-03 14:50:00,28.09,28.11,28.09,28.11,57363.01369863014,11.7475,11.7559,11.7475,11.7559,57363.0137
2009-09-03 14:55:00,28.11,28.12,28.1,28.11,83369.00684931508,11.7559,11.7601,11.7517,11.7559,83369.0068
2009-09-03 15:00:00,28.1,28.12,28.1,28.1,61750.85616438357,11.7517,11.7601,11.7517,11.7517,61750.8562
2009-09-03 15:05:00,28.11,28.12,28.1,28.12,48373.28767123288,11.7559,11.7601,11.7517,11.7601,48373.2877
2009-09-03 15:10:00,28.11,28.14,28.11,28.14,85188.35616438356,11.7559,11.7684,11.7559,11.7684,85188.3562
2009-09-03 15:15:00,28.14,28.14,28.1,28.1,141160.10273972602,11.7684,11.7684,11.7517,11.7517,141160.1027
2009-09-03 15:20:00,28.1,28.13,28.1,28.12,88077.9109589041,11.7517,11.7642,11.7517,11.7601,88077.911
2009-09-03 15:25:00,28.13,28.14,28.11,28.13,223565.92465753423,11.7642,11.7684,11.7559,11.7642,223565.9247
2009-09-03 15:30:00,28.13,28.16,28.12,28.13,241224.3150684932,11.7642,11.7768,11.7601,11.7642,241224.3151
2009-09-03 15:35:00,28.14,28.17,28.14,28.17,124785.9589041096,11.7684,11.781,11.7684,11.781,124785.9589
2009-09-03 15:40:00,28.17,28.17,28.15,28.17,197666.95205479453,11.781,11.781,11.7726,11.781,197666.9521
2009-09-03 15:45:00,28.17,28.21,28.16,28.2,232127.5684931507,11.781,11.7977,11.7768,11.7935,232127.5685
2009-09-03 15:50:00,28.21,28.25,28.2,28.24,287671.23287671234,11.7977,11.8144,11.7935,11.8102,287671.2329
2009-09-03 15:55:00,28.25,28.27,28.22,28.22,644156.6780821917,11.8144,11.8228,11.8019,11.8019,644156.6781
2009-09-04 09:30:00,28.21,28.38,28.21,28.34,269477.7397260274,11.7977,11.8688,11.7977,11.8521,269477.7397
2009-09-04 09:35:00,28.35,28.39,28.28,28.34,214897.2602739726,11.8562,11.873,11.827,11.8521,214897.2603
2009-09-04 09:40:00,28.33,28.34,28.3,28.31,102097.60273972603,11.8479,11.8521,11.8353,11.8395,102097.6027
2009-09-04 09:45:00,28.31,28.33,28.23,28.25,161172.94520547945,11.8395,11.8479,11.8061,11.8144,161172.9452
2009-09-04 09:50:00,28.24,28.25,28.17,28.22,152397.2602739726,11.8102,11.8144,11.781,11.8019,152397.2603
2009-09-04 09:55:00,28.22,28.22,28.14,28.15,130458.04794520549,11.8019,11.8019,11.7684,11.7726,130458.0479
2009-09-04 10:00:00,28.15,28.25,28.14,28.25,239404.96575342465,11.7726,11.8144,11.7684,11.8144,239404.9658
2009-09-04 10:05:00,28.24,28.28,28.21,28.27,191245.7191780822,11.8102,11.827,11.7977,11.8228,191245.7192
2009-09-04 10:10:00,28.27,28.3,28.25,28.28,170483.73287671234,11.8228,11.8353,11.8144,11.827,170483.7329
2009-09-04 10:15:00,28.28,28.34,28.27,28.33,162243.15068493152,11.827,11.8521,11.8228,11.8479,162243.1507
2009-09-04 10:20:00,28.33,28.34,28.28,28.29,114940.06849315068,11.8479,11.8521,11.827,11.8312,114940.0685
2009-09-04 10:25:00,28.28,28.35,28.28,28.35,116331.33561643836,11.827,11.8562,11.827,11.8562,116331.3356
2009-09-04 10:30:00,28.34,28.38,28.33,28.36,99957.19178082192,11.8521,11.8688,11.8479,11.8604,99957.1918
2009-09-04 10:35:00,28.36,28.4,28.36,28.37,66994.86301369863,11.8604,11.8772,11.8604,11.8646,66994.863
2009-09-04 10:40:00,28.37,28.39,28.35,28.35,67636.98630136986,11.8646,11.873,11.8562,11.8562,67636.9863
2009-09-04 10:45:00,28.35,28.38,28.35,28.36,38313.35616438357,11.8562,11.8688,11.8562,11.8604,38313.3562
2009-09-04 10:50:00,28.36,28.4,28.36,28.37,106806.50684931508,11.8604,11.8772,11.8604,11.8646,106806.5068
2009-09-04 10:55:00,28.37,28.38,28.34,28.37,73523.11643835617,11.8646,11.8688,11.8521,11.8646,73523.1164
2009-09-04 11:00:00,28.38,28.38,28.36,28.38,106806.50684931508,11.8688,11.8688,11.8604,11.8688,106806.5068
2009-09-04 11:05:00,28.37,28.38,28.37,28.38,75663.52739726027,11.8646,11.8688,11.8646,11.8688,75663.5274
2009-09-04 11:10:00,28.37,28.4,28.37,28.4,60466.60958904109,11.8646,11.8772,11.8646,11.8772,60466.6096
2009-09-04 11:15:00,28.39,28.4,28.39,28.39,75021.40410958904,11.873,11.8772,11.873,11.873,75021.4041
2009-09-04 11:20:00,28.4,28.4,28.37,28.37,82298.80136986301,11.8772,11.8772,11.8646,11.8646,82298.8014
2009-09-04 11:25:00,28.37,28.37,28.31,28.32,119113.8698630137,11.8646,11.8646,11.8395,11.8437,119113.8699
2009-09-04 11:30:00,28.33,28.33,28.3,28.32,79195.20547945205,11.8479,11.8479,11.8353,11.8437,79195.2055
2009-09-04 11:35:00,28.33,28.35,28.32,28.34,51904.96575342466,11.8479,11.8562,11.8437,11.8521,51904.9658
2009-09-04 11:40:00,28.33,28.36,28.33,28.35,32855.308219178085,11.8479,11.8604,11.8479,11.8562,32855.3082
2009-09-04 11:45:00,28.35,28.37,28.35,28.37,27504.280821917808,11.8562,11.8646,11.8562,11.8646,27504.2808
2009-09-04 11:50:00,28.36,28.37,28.35,28.37,44306.50684931507,11.8604,11.8646,11.8562,11.8646,44306.5068
2009-09-04 11:55:00,28.36,28.39,28.36,28.38,67744.00684931508,11.8604,11.873,11.8604,11.8688,67744.0068
2009-09-04 12:00:00,28.38,28.42,28.37,28.42,95890.4109589041,11.8688,11.8855,11.8646,11.8855,95890.411
2009-09-04 12:05:00,28.42,28.54,28.41,28.54,236729.45205479453,11.8855,11.9357,11.8813,11.9357,236729.4521
2009-09-04 12:10:00,28.54,28.54,28.51,28.54,71703.76712328767,11.9357,11.9357,11.9232,11.9357,71703.7671
2009-09-04 12:15:00,28.54,28.56,28.54,28.55,104880.13698630135,11.9357,11.9441,11.9357,11.9399,104880.137
2009-09-04 12:20:00,28.55,28.56,28.54,28.56,92358.73287671233,11.9399,11.9441,11.9357,11.9441,92358.7329
2009-09-04 12:25:00,28.56,28.56,28.55,28.56,45376.71232876712,11.9441,11.9441,11.9399,11.9441,45376.7123
2009-09-04 12:30:00,28.55,28.56,28.52,28.53,61964.89726027397,11.9399,11.9441,11.9273,11.9315,61964.8973
2009-09-04 12:35:00,28.53,28.56,28.53,28.56,42273.11643835616,11.9315,11.9441,11.9315,11.9441,42273.1164
2009-09-04 12:40:00,28.56,28.56,28.54,28.55,37350.17123287671,11.9441,11.9441,11.9357,11.9399,37350.1712
2009-09-04 12:45:00,28.54,28.56,28.54,28.56,41309.93150684932,11.9357,11.9441,11.9357,11.9441,41309.9315
2009-09-04 12:50:00,28.56,28.56,28.55,28.55,42059.07534246575,11.9441,11.9441,11.9399,11.9399,42059.0753
2009-09-04 12:55:00,28.55,28.56,28.55,28.55,24828.76712328767,11.9399,11.9441,11.9399,11.9399,24828.7671
2009-09-04 13:00:00,28.55,28.56,28.53,28.54,67422.94520547945,11.9399,11.9441,11.9315,11.9357,67422.9452
2009-09-04 13:05:00,28.53,28.55,28.53,28.54,57898.11643835616,11.9315,11.9399,11.9315,11.9357,57898.1164
2009-09-04 13:10:00,28.54,28.54,28.53,28.54,40025.68493150685,11.9357,11.9357,11.9315,11.9357,40025.6849
2009-09-04 13:15:00,28.53,28.56,28.53,28.55,42166.09589041096,11.9315,11.9441,11.9315,11.9399,42166.0959
2009-09-04 13:20:00,28.56,28.57,28.55,28.57,74272.2602739726,11.9441,11.9483,11.9399,11.9483,74272.2603
2009-09-04 13:25:00,28.57,28.57,28.56,28.57,34995.71917808219,11.9483,11.9483,11.9441,11.9483,34995.7192
2009-09-04 13:30:00,28.56,28.57,28.56,28.56,37136.1301369863,11.9441,11.9483,11.9441,11.9441,37136.1301
2009-09-04 13:35:00,28.56,28.56,28.56,28.56,32427.22602739726,11.9441,11.9441,11.9441,11.9441,32427.226
2009-09-04 13:40:00,28.56,28.56,28.52,28.54,128531.67808219178,11.9441,11.9441,11.9273,11.9357,128531.6781
2009-09-04 13:45:00,28.55,28.56,28.48,28.49,175941.7808219178,11.9399,11.9441,11.9106,11.9148,175941.7808
2009-09-04 13:50:00,28.48,28.5,28.48,28.48,72880.99315068494,11.9106,11.919,11.9106,11.9106,72880.9932
2009-09-04 13:55:00,28.5,28.5,28.48,28.49,33497.43150684932,11.919,11.919,11.9106,11.9148,33497.4315
2009-09-04 14:00:00,28.49,28.51,28.49,28.51,58005.13698630137,11.9148,11.9232,11.9148,11.9232,58005.137
2009-09-04 14:05:00,28.51,28.52,28.49,28.5,116973.4589041096,11.9232,11.9273,11.9148,11.919,116973.4589
2009-09-04 14:10:00,28.5,28.54,28.49,28.53,63998.28767123288,11.919,11.9357,11.9148,11.9315,63998.2877
2009-09-04 14:15:00,28.54,28.54,28.51,28.52,48587.32876712329,11.9357,11.9357,11.9232,11.9273,48587.3288
2009-09-04 14:20:00,28.52,28.54,28.51,28.54,31999.14383561644,11.9273,11.9357,11.9232,11.9357,31999.1438
2009-09-04 14:25:00,28.53,28.54,28.53,28.54,27718.32191780821,11.9315,11.9357,11.9315,11.9357,27718.3219
2009-09-04 14:30:00,28.53,28.54,28.52,28.53,71489.72602739726,11.9315,11.9357,11.9273,11.9315,71489.726
2009-09-04 14:35:00,28.53,28.53,28.52,28.52,35423.80136986302,11.9315,11.9315,11.9273,11.9273,35423.8014
2009-09-04 14:40:00,28.52,28.55,28.52,28.55,43022.260273972606,11.9273,11.9399,11.9273,11.9399,43022.2603
2009-09-04 14:45:00,28.55,28.58,28.55,28.58,112692.63698630135,11.9399,11.9524,11.9399,11.9524,112692.637
2009-09-04 14:50:00,28.58,28.59,28.57,28.58,69028.25342465754,11.9524,11.9566,11.9483,11.9524,69028.2534
2009-09-04 14:55:00,28.59,28.6,28.58,28.6,63142.12328767123,11.9566,11.9608,11.9524,11.9608,63142.1233
2009-09-04 15:00:00,28.6,28.6,28.59,28.59,86044.52054794521,11.9608,11.9608,11.9566,11.9566,86044.5205
2009-09-04 15:05:00,28.6,28.6,28.56,28.56,111194.3493150685,11.9608,11.9608,11.9441,11.9441,111194.3493
2009-09-04 15:10:00,28.56,28.59,28.56,28.56,95034.24657534246,11.9441,11.9566,11.9441,11.9441,95034.2466
2009-09-04 15:15:00,28.56,28.57,28.56,28.56,41630.99315068493,11.9441,11.9483,11.9441,11.9441,41630.9932
2009-09-04 15:20:00,28.56,28.57,28.56,28.56,52761.1301369863,11.9441,11.9483,11.9441,11.9441,52761.1301
2009-09-04 15:25:00,28.57,28.57,28.56,28.57,42915.2397260274,11.9483,11.9483,11.9441,11.9483,42915.2397
2009-09-04 15:30:00,28.57,28.57,28.54,28.55,89576.19863013699,11.9483,11.9483,11.9357,11.9399,89576.1986
2009-09-04 15:35:00,28.54,28.56,28.54,28.56,96960.61643835616,11.9357,11.9441,11.9357,11.9441,96960.6164
2009-09-04 15:40:00,28.56,28.58,28.54,28.56,160209.7602739726,11.9441,11.9524,11.9357,11.9441,160209.7603
2009-09-04 15:45:00,28.56,28.58,28.56,28.57,146511.1301369863,11.9441,11.9524,11.9441,11.9483,146511.1301
2009-09-04 15:50:00,28.57,28.58,28.54,28.56,248501.7123287671,11.9483,11.9524,11.9357,11.9441,248501.7123
2009-09-04 15:55:00,28.56,28.57,28.56,28.56,398544.5205479452,11.9441,11.9483,11.9441,11.9441,398544.5205
2009-09-08 09:30:00,28.81,28.92,28.76,28.83,352418.66438356164,12.0486,12.0946,12.0277,12.057,352418.6644
2009-09-08 09:35:00,28.83,28.89,28.8,28.89,210081.3356164384,12.057,12.0821,12.0444,12.0821,210081.3356
2009-09-08 09:40:00,28.88,28.88,28.78,28.84,130565.06849315068,12.0779,12.0779,12.0361,12.0612,130565.0685
2009-09-08 09:45:00,28.83,28.84,28.78,28.79,114940.06849315068,12.057,12.0612,12.0361,12.0403,114940.0685
2009-09-08 09:50:00,28.78,28.79,28.7,28.72,135059.9315068493,12.0361,12.0403,12.0026,12.011,135059.9315
2009-09-08 09:55:00,28.71,28.82,28.7,28.75,180222.602739726,12.0068,12.0528,12.0026,12.0235,180222.6027
2009-09-08 10:00:00,28.75,28.81,28.71,28.73,180864.7260273973,12.0235,12.0486,12.0068,12.0152,180864.726
2009-09-08 10:05:00,28.72,28.73,28.67,28.69,151755.13698630137,12.011,12.0152,11.9901,11.9984,151755.137
2009-09-08 10:10:00,28.7,28.75,28.68,28.74,113976.88356164384,12.0026,12.0235,11.9943,12.0193,113976.8836
2009-09-08 10:15:00,28.75,28.78,28.73,28.76,278039.38356164383,12.0235,12.0361,12.0152,12.0277,278039.3836
2009-09-08 10:20:00,28.76,28.82,28.76,28.82,119541.95205479451,12.0277,12.0528,12.0277,12.0528,119541.9521
2009-09-08 10:25:00,28.82,28.84,28.79,28.82,176369.86301369863,12.0528,12.0612,12.0403,12.0528,176369.863
2009-09-08 10:30:00,28.83,28.83,28.81,28.82,91395.54794520549,12.057,12.057,12.0486,12.0528,91395.5479
2009-09-08 10:35:00,28.83,28.84,28.82,28.84,126605.30821917808,12.057,12.0612,12.0528,12.0612,126605.3082
2009-09-08 10:40:00,28.84,28.84,28.8,28.83,67851.02739726027,12.0612,12.0612,12.0444,12.057,67851.0274
2009-09-08 10:45:00,28.82,28.83,28.77,28.78,83369.00684931508,12.0528,12.057,12.0319,12.0361,83369.0068
2009-09-08 10:50:00,28.78,28.8,28.77,28.79,76198.6301369863,12.0361,12.0444,12.0319,12.0403,76198.6301
2009-09-08 10:55:00,28.79,28.82,28.79,28.79,81228.59589041096,12.0403,12.0528,12.0403,12.0403,81228.5959
2009-09-08 11:00:00,28.79,28.82,28.79,28.8,73095.03424657535,12.0403,12.0528,12.0403,12.0444,73095.0342
2009-09-08 11:05:00,28.8,28.8,28.79,28.79,52011.98630136986,12.0444,12.0444,12.0403,12.0403,52011.9863
2009-09-08 11:10:00,28.8,28.82,28.77,28.82,119006.8493150685,12.0444,12.0528,12.0319,12.0528,119006.8493
2009-09-08 11:15:00,28.82,28.83,28.81,28.83,49657.53424657534,12.0528,12.057,12.0486,12.057,49657.5342
2009-09-08 11:20:00,28.83,28.83,28.81,28.81,52547.08904109589,12.057,12.057,12.0486,12.0486,52547.089
2009-09-08 11:25:00,28.81,28.84,28.81,28.84,70098.45890410959,12.0486,12.0612,12.0486,12.0612,70098.4589
2009-09-08 11:30:00,28.83,28.84,28.83,28.83,64212.32876712329,12.057,12.0612,12.057,12.057,64212.3288
2009-09-08 11:35:00,28.83,28.84,28.82,28.82,64961.47260273973,12.057,12.0612,12.0528,12.0528,64961.4726
2009-09-08 11:40:00,28.82,28.83,28.78,28.78,81977.7397260274,12.0528,12.057,12.0361,12.0361,81977.7397
2009-09-08 11:45:00,28.79,28.83,28.77,28.78,124036.81506849316,12.0403,12.057,12.0319,12.0361,124036.8151
2009-09-08 11:50:00,28.79,28.83,28.78,28.82,82084.7602739726,12.0403,12.057,12.0361,12.0528,82084.7603
2009-09-08 11:55:00,28.82,28.84,28.82,28.83,106271.40410958904,12.0528,12.0612,12.0528,12.057,106271.4041
2009-09-08 12:00:00,28.84,28.84,28.83,28.84,43985.44520547945,12.0612,12.0612,12.057,12.0612,43985.4452
2009-09-08 12:05:00,28.84,28.84,28.83,28.84,62928.08219178082,12.0612,12.0612,12.057,12.0612,62928.0822
2009-09-08 12:10:00,28.84,28.84,28.83,28.84,37350.17123287671,12.0612,12.0612,12.057,12.0612,37350.1712
2009-09-08 12:15:00,28.84,28.86,28.84,28.86,44413.52739726027,12.0612,12.0695,12.0612,12.0695,44413.5274
2009-09-08 12:20:00,28.86,28.87,28.86,28.87,50513.69863013698,12.0695,12.0737,12.0695,12.0737,50513.6986
2009-09-08 12:25:00,28.87,28.87,28.86,28.87,35744.86301369863,12.0737,12.0737,12.0695,12.0737,35744.863
2009-09-08 12:30:00,28.86,28.87,28.84,28.85,62928.08219178082,12.0695,12.0737,12.0612,12.0654,62928.0822
2009-09-08 12:35:00,28.85,28.85,28.83,28.83,44841.60958904109,12.0654,12.0654,12.057,12.057,44841.6096
2009-09-08 12:40:00,28.83,28.84,28.83,28.84,35530.82191780822,12.057,12.0612,12.057,12.0612,35530.8219
2009-09-08 12:45:00,28.84,28.84,28.82,28.83,48373.28767123288,12.0612,12.0612,12.0528,12.057,48373.2877
2009-09-08 12:50:00,28.83,28.83,28.8,28.8,57470.03424657534,12.057,12.057,12.0444,12.0444,57470.0342
2009-09-08 12:55:00,28.81,28.81,28.79,28.79,43450.34246575343,12.0486,12.0486,12.0403,12.0403,43450.3425
2009-09-08 13:00:00,28.8,28.8,28.79,28.8,45376.71232876712,12.0444,12.0444,12.0403,12.0444,45376.7123
2009-09-08 13:05:00,28.8,28.8,28.79,28.79,55971.74657534247,12.0444,12.0444,12.0403,12.0403,55971.7466
2009-09-08 13:10:00,28.79,28.83,28.77,28.78,497645.5479452055,12.0403,12.057,12.0319,12.0361,497645.5479
2009-09-08 13:15:00,28.78,28.78,28.75,28.76,87114.72602739726,12.0361,12.0361,12.0235,12.0277,87114.726
2009-09-08 13:20:00,28.76,28.78,28.75,28.78,55436.64383561644,12.0277,12.0361,12.0235,12.0361,55436.6438
2009-09-08 13:25:00,28.78,28.78,28.74,28.74,41738.01369863014,12.0361,12.0361,12.0193,12.0193,41738.0137
2009-09-08 13:30:00,28.74,28.76,28.74,28.75,39704.62328767123,12.0193,12.0277,12.0193,12.0235,39704.6233
2009-09-08 13:35:00,28.75,28.75,28.73,28.75,78660.10273972603,12.0235,12.0235,12.0152,12.0235,78660.1027
2009-09-08 13:40:00,28.75,28.77,28.74,28.76,51369.86301369863,12.0235,12.0319,12.0193,12.0277,51369.863
2009-09-08 13:45:00,28.77,28.77,28.71,28.72,66245.71917808219,12.0319,12.0319,12.0068,12.011,66245.7192
2009-09-08 13:50:00,28.72,28.76,28.71,28.76,84867.29452054795,12.011,12.0277,12.0068,12.0277,84867.2945
2009-09-08 13:55:00,28.75,28.76,28.73,28.75,127033.3904109589,12.0235,12.0277,12.0152,12.0235,127033.3904
2009-09-08 14:00:00,28.76,28.77,28.71,28.73,92679.79452054796,12.0277,12.0319,12.0068,12.0152,92679.7945
2009-09-08 14:05:00,28.72,28.75,28.72,28.74,65068.49315068493,12.011,12.0235,12.011,12.0193,65068.4932
2009-09-08 14:10:00,28.74,28.75,28.73,28.74,53189.21232876712,12.0193,12.0235,12.0152,12.0193,53189.2123
2009-09-08 14:15:00,28.75,28.77,28.73,28.74,107769.69178082192,12.0235,12.0319,12.0152,12.0193,107769.6918
2009-09-08 14:20:00,28.75,28.77,28.74,28.76,61429.79452054795,12.0235,12.0319,12.0193,12.0277,61429.7945
2009-09-08 14:25:00,28.75,28.76,28.74,28.76,47945.20547945205,12.0235,12.0277,12.0193,12.0277,47945.2055
2009-09-08 14:30:00,28.76,28.77,28.75,28.75,60038.52739726027,12.0277,12.0319,12.0235,12.0235,60038.5274
2009-09-08 14:35:00,28.75,28.79,28.75,28.79,101455.4794520548,12.0235,12.0403,12.0235,12.0403,101455.4795
2009-09-08 14:40:00,28.79,28.84,28.78,28.84,327910.9589041096,12.0403,12.0612,12.0361,12.0612,327910.9589
2009-09-08 14:45:00,28.85,28.86,28.83,28.84,119220.8904109589,12.0654,12.0695,12.057,12.0612,119220.8904
2009-09-08 14:50:00,28.84,28.84,28.83,28.83,47089.04109589041,12.0612,12.0612,12.057,12.057,47089.0411
2009-09-08 14:55:00,28.83,28.88,28.83,28.87,212649.82876712328,12.057,12.0779,12.057,12.0737,212649.8288
2009-09-08 15:00:00,28.88,28.88,28.82,28.82,275791.9520547945,12.0779,12.0779,12.0528,12.0528,275791.9521
2009-09-08 15:05:00,28.82,28.83,28.78,28.81,151327.05479452055,12.0528,12.057,12.0361,12.0486,151327.0548
2009-09-08 15:10:00,28.81,28.84,28.8,28.83,192208.90410958903,12.0486,12.0612,12.0444,12.057,192208.9041
2009-09-08 15:15:00,28.83,28.88,28.83,28.84,323844.1780821918,12.057,12.0779,12.057,12.0612,323844.1781
2009-09-08 15:20:00,28.84,28.85,28.82,28.84,302868.1506849315,12.0612,12.0654,12.0528,12.0612,302868.1507
2009-09-08 15:25:00,28.84,28.84,28.83,28.83,74058.21917808219,12.0612,12.0612,12.057,12.057,74058.2192
2009-09-08 15:30:00,28.84,28.84,28.83,28.84,107020.54794520549,12.0612,12.0612,12.057,12.0612,107020.5479
2009-09-08 15:35:00,28.84,28.89,28.83,28.89,242722.602739726,12.0612,12.0821,12.057,12.0821,242722.6027
2009-09-08 15:40:00,28.88,28.89,28.85,28.85,448309.0753424658,12.0779,12.0821,12.0654,12.0654,448309.0753
2009-09-08 15:45:00,28.85,28.88,28.83,28.87,455265.4109589041,12.0654,12.0779,12.057,12.0737,455265.411
2009-09-08 15:50:00,28.88,28.88,28.86,28.88,461579.6232876713,12.0779,12.0779,12.0695,12.0779,461579.6233
2009-09-08 15:55:00,28.88,28.88,28.86,28.87,742187.5,12.0779,12.0779,12.0695,12.0737,742187.5
2009-09-09 09:30:00,28.96,28.99,28.93,28.96,443921.23287671234,12.1114,12.1239,12.0988,12.1114,443921.2329
2009-09-09 09:35:00,28.96,28.97,28.93,28.93,197238.8698630137,12.1114,12.1155,12.0988,12.0988,197238.8699
2009-09-09 09:40:00,28.94,28.94,28.88,28.92,189426.3698630137,12.103,12.103,12.0779,12.0946,189426.3699
2009-09-09 09:45:00,28.91,28.95,28.87,28.89,428189.2123287671,12.0904,12.1072,12.0737,12.0821,428189.2123
2009-09-09 09:50:00,28.88,28.93,28.87,28.91,96960.61643835616,12.0779,12.0988,12.0737,12.0904,96960.6164
2009-09-09 09:55:00,28.92,28.95,28.91,28.92,232448.6301369863,12.0946,12.1072,12.0904,12.0946,232448.6301
2009-09-09 10:00:00,28.92,28.94,28.92,28.92,102311.64383561644,12.0946,12.103,12.0946,12.0946,102311.6438
2009-09-09 10:05:00,28.93,28.93,28.91,28.92,290774.8287671233,12.0988,12.0988,12.0904,12.0946,290774.8288
2009-09-09 10:10:00,28.92,28.93,28.89,28.91,226027.397260274,12.0946,12.0988,12.0821,12.0904,226027.3973
2009-09-09 10:15:00,28.91,28.93,28.88,28.92,138270.54794520547,12.0904,12.0988,12.0779,12.0946,138270.5479
2009-09-09 10:20:00,28.91,28.92,28.87,28.88,116866.43835616438,12.0904,12.0946,12.0737,12.0779,116866.4384
2009-09-09 10:25:00,28.89,28.9,28.86,28.87,100813.35616438356,12.0821,12.0863,12.0695,12.0737,100813.3562
2009-09-09 10:30:00,28.87,28.88,28.85,28.86,64747.43150684932,12.0737,12.0779,12.0654,12.0695,64747.4315
2009-09-09 10:35:00,28.86,28.9,28.84,28.88,82619.86301369863,12.0695,12.0863,12.0612,12.0779,82619.863
2009-09-09 10:40:00,28.88,28.92,28.88,28.92,90432.36301369865,12.0779,12.0946,12.0779,12.0946,90432.363
2009-09-09 10:45:00,28.92,28.94,28.91,28.93,104773.11643835616,12.0946,12.103,12.0904,12.0988,104773.1164
2009-09-09 10:50:00,28.92,28.92,28.89,28.9,65603.59589041096,12.0946,12.0946,12.0821,12.0863,65603.5959
2009-09-09 10:55:00,28.89,28.92,28.89,28.92,170911.81506849316,12.0821,12.0946,12.0821,12.0946,170911.8151
2009-09-09 11:00:00,28.91,28.92,28.91,28.92,54580.4794520548,12.0904,12.0946,12.0904,12.0946,54580.4795
2009-09-09 11:05:00,28.92,28.92,28.87,28.88,99101.02739726027,12.0946,12.0946,12.0737,12.0779,99101.0274
2009-09-09 11:10:00,28.88,28.9,28.87,28.9,45911.81506849315,12.0779,12.0863,12.0737,12.0863,45911.8151
2009-09-09 11:15:00,28.9,28.91,28.88,28.91,57791.09589041096,12.0863,12.0904,12.0779,12.0904,57791.0959
2009-09-09 11:20:00,28.91,28.92,28.88,28.92,92786.81506849316,12.0904,12.0946,12.0779,12.0946,92786.8151
2009-09-09 11:25:00,28.92,28.93,28.91,28.92,107769.69178082192,12.0946,12.0988,12.0904,12.0946,107769.6918
2009-09-09 11:30:00,28.93,28.93,28.92,28.92,100385.27397260274,12.0988,12.0988,12.0946,12.0946,100385.274
2009-09-09 11:35:00,28.92,28.93,28.92,28.93,141267.12328767125,12.0946,12.0988,12.0946,12.0988,141267.1233
2009-09-09 11:40:00,28.92,28.93,28.9,28.92,184075.34246575343,12.0946,12.0988,12.0863,12.0946,184075.3425
2009-09-09 11:45:00,28.91,28.92,28.9,28.92,121896.40410958904,12.0904,12.0946,12.0863,12.0946,121896.4041
2009-09-09 11:50:00,28.91,28.92,28.89,28.89,78446.06164383562,12.0904,12.0946,12.0821,12.0821,78446.0616
2009-09-09 11:55:00,28.89,28.91,28.87,28.9,70954.62328767123,12.0821,12.0904,12.0737,12.0863,70954.6233
2009-09-09 12:00:00,28.9,28.91,28.9,28.91,35423.80136986302,12.0863,12.0904,12.0863,12.0904,35423.8014
2009-09-09 12:05:00,28.91,28.91,28.9,28.91,52119.00684931507,12.0904,12.0904,12.0863,12.0904,52119.0068
2009-09-09 12:10:00,28.91,28.91,28.9,28.91,24935.78767123288,12.0904,12.0904,12.0863,12.0904,24935.7877
2009-09-09 12:15:00,28.9,28.92,28.9,28.92,50406.67808219178,12.0863,12.0946,12.0863,12.0946,50406.6781
2009-09-09 12:20:00,28.91,28.92,28.91,28.92,35423.80136986302,12.0904,12.0946,12.0904,12.0946,35423.8014
2009-09-09 12:25:00,28.92,28.92,28.91,28.92,65282.53424657534,12.0946,12.0946,12.0904,12.0946,65282.5342
2009-09-09 12:30:00,28.92,28.92,28.87,28.87,156250.0,12.0946,12.0946,12.0737,12.0737,156250.0
2009-09-09 12:35:00,28.87,28.89,28.85,28.87,162457.19178082192,12.0737,12.0821,12.0654,12.0737,162457.1918
2009-09-09 12:40:00,28.87,28.89,28.86,28.89,58647.260273972606,12.0737,12.0821,12.0695,12.0821,58647.2603
2009-09-09 12:45:00,28.88,28.91,28.88,28.91,41845.03424657534,12.0779,12.0904,12.0779,12.0904,41845.0342
2009-09-09 12:50:00,28.9,28.91,28.87,28.87,68921.23287671233,12.0863,12.0904,12.0737,12.0737,68921.2329
2009-09-09 12:55:00,28.87,28.89,28.87,28.89,41095.890410958906,12.0737,12.0821,12.0737,12.0821,41095.8904
2009-09-09 13:00:00,28.89,28.89,28.85,28.87,100813.35616438356,12.0821,12.0821,12.0654,12.0737,100813.3562
2009-09-09 13:05:00,28.86,28.89,28.85,28.89,73416.09589041096,12.0695,12.0821,12.0654,12.0821,73416.0959
2009-09-09 13:10:00,28.88,28.89,28.87,28.88,45162.67123287671,12.0779,12.0821,12.0737,12.0779,45162.6712
2009-09-09 13:15:00,28.87,28.91,28.87,28.91,75984.5890410959,12.0737,12.0904,12.0737,12.0904,75984.589
2009-09-09 13:20:00,28.9,28.91,28.9,28.9,31785.102739726022,12.0863,12.0904,12.0863,12.0863,31785.1027
2009-09-09 13:25:00,28.9,28.91,28.85,28.87,105308.2191780822,12.0863,12.0904,12.0654,12.0737,105308.2192
2009-09-09 13:30:00,28.86,28.87,28.86,28.86,26113.013698630137,12.0695,12.0737,12.0695,12.0695,26113.0137
2009-09-09 13:35:00,28.86,28.87,28.86,28.86,29751.712328767124,12.0695,12.0737,12.0695,12.0695,29751.7123
2009-09-09 13:40:00,28.86,28.87,28.86,28.86,22474.31506849315,12.0695,12.0737,12.0695,12.0695,22474.3151
2009-09-09 13:45:00,28.87,28.87,28.86,28.86,79516.26712328767,12.0737,12.0737,12.0695,12.0695,79516.2671
2009-09-09 13:50:00,28.87,28.87,28.85,28.86,60252.56849315069,12.0737,12.0737,12.0654,12.0695,60252.5685
2009-09-09 13:55:00,28.85,28.88,28.85,28.87,108625.85616438356,12.0654,12.0779,12.0654,12.0737,108625.8562
2009-09-09 14:00:00,28.86,28.9,28.85,28.89,210081.3356164384,12.0695,12.0863,12.0654,12.0821,210081.3356
2009-09-09 14:05:00,28.9,28.9,28.85,28.85,124571.91780821918,12.0863,12.0863,12.0654,12.0654,124571.9178
2009-09-09 14:10:00,28.85,28.86,28.83,28.83,161172.94520547945,12.0654,12.0695,12.057,12.057,161172.9452
2009-09-09 14:15:00,28.83,28.84,28.79,28.8,235659.2465753425,12.057,12.0612,12.0403,12.0444,235659.2466
2009-09-09 14:20:00,28.8,28.81,28.76,28.78,96104.45205479451,12.0444,12.0486,12.0277,12.0361,96104.4521
2009-09-09 14:25:00,28.77,28.79,28.76,28.76,84011.1301369863,12.0319,12.0403,12.0277,12.0277,84011.1301
2009-09-09 14:30:00,28.77,28.77,28.75,28.76,102418.66438356164,12.0319,12.0319,12.0235,12.0277,102418.6644
2009-09-09 14:35:00,28.75,28.76,28.73,28.74,110552.22602739726,12.0235,12.0277,12.0152,12.0193,110552.226
2009-09-09 14:40:00,28.74,28.74,28.7,28.74,125000.0,12.0193,12.0193,12.0026,12.0193,125000.0
2009-09-09 14:45:00,28.73,28.75,28.71,28.74,145654.96575342465,12.0152,12.0235,12.0068,12.0193,145654.9658
2009-09-09 14:50:00,28.73,28.75,28.71,28.74,88398.97260273973,12.0152,12.0235,12.0068,12.0193,88398.9726
2009-09-09 14:55:00,28.74,28.78,28.73,28.76,97495.7191780822,12.0193,12.0361,12.0152,12.0277,97495.7192
2009-09-09 15:00:00,28.76,28.79,28.76,28.77,141160.10273972602,12.0277,12.0403,12.0277,12.0319,141160.1027
2009-09-09 15:05:00,28.76,28.8,28.76,28.77,120719.17808219178,12.0277,12.0444,12.0277,12.0319,120719.1781
2009-09-09 15:10:00,28.77,28.81,28.77,28.8,119648.97260273973,12.0319,12.0486,12.0319,12.0444,119648.9726
2009-09-09 15:15:00,28.81,28.81,28.79,28.79,182684.0753424657,12.0486,12.0486,12.0403,12.0403,182684.0753
2009-09-09 15:20:00,28.79,28.84,28.79,28.83,193707.19178082192,12.0403,12.0612,12.0403,12.057,193707.1918
2009-09-09 15:25:00,28.84,28.85,28.82,28.82,127889.55479452056,12.0612,12.0654,12.0528,12.0528,127889.5548
2009-09-09 15:30:00,28.82,28.83,28.8,28.82,366652.397260274,12.0528,12.057,12.0444,12.0528,366652.3973
2009-09-09 15:35:00,28.81,28.84,28.81,28.83,184182.36301369863,12.0486,12.0612,12.0486,12.057,184182.363
2009-09-09 15:40:00,28.83,28.84,28.82,28.82,597067.6369863014,12.057,12.0612,12.0528,12.0528,597067.637
2009-09-09 15:45:00,28.82,28.87,28.82,28.86,509952.9109589041,12.0528,12.0737,12.0528,12.0695,509952.911
2009-09-09 15:50:00,28.86,28.88,28.85,28.87,703125.0,12.0695,12.0779,12.0654,12.0737,703125.0
2009-09-09 15:55:00,28.86,28.88,28.84,28.84,1755672.089041096,12.0695,12.0779,12.0612,12.0612,1755672.089
2009-09-10 09:30:00,28.84,28.9,28.79,28.85,218857.0205479452,12.0612,12.0863,12.0403,12.0654,218857.0205
2009-09-10 09:35:00,28.85,28.86,28.74,28.79,205158.3904109589,12.0654,12.0695,12.0193,12.0403,205158.3904
2009-09-10 09:40:00,28.79,28.84,28.69,28.7,265732.0205479452,12.0403,12.0612,11.9984,12.0026,265732.0205
2009-09-10 09:45:00,28.7,28.72,28.63,28.72,210509.4178082192,12.0026,12.011,11.9733,12.011,210509.4178
2009-09-10 09:50:00,28.74,28.84,28.7,28.81,160102.7397260274,12.0193,12.0612,12.0026,12.0486,160102.7397
2009-09-10 09:55:00,28.81,28.85,28.79,28.83,162350.17123287672,12.0486,12.0654,12.0403,12.057,162350.1712
2009-09-10 10:00:00,28.83,28.9,28.83,28.87,552440.0684931506,12.057,12.0863,12.057,12.0737,552440.0685
2009-09-10 10:05:00,28.87,28.97,28.87,28.96,280179.794520548,12.0737,12.1155,12.0737,12.1114,280179.7945
2009-09-10 10:10:00,28.96,29.02,28.95,29.01,235338.18493150684,12.1114,12.1364,12.1072,12.1323,235338.1849
2009-09-10 10:15:00,29.01,29.01,28.92,28.96,193493.15068493152,12.1323,12.1323,12.0946,12.1114,193493.1507
2009-09-10 10:20:00,28.97,29.03,28.94,29.03,233518.8356164384,12.1155,12.1406,12.103,12.1406,233518.8356
2009-09-10 10:25:00,29.02,29.11,29.02,29.1,323416.09589041094,12.1364,12.1741,12.1364,12.1699,323416.0959
2009-09-10 10:30:00,29.1,29.12,29.03,29.07,603809.9315068494,12.1699,12.1783,12.1406,12.1574,603809.9315
2009-09-10 10:35:00,29.07,29.14,29.07,29.13,208904.1095890411,12.1574,12.1866,12.1574,12.1825,208904.1096
2009-09-10 10:40:00,29.12,29.12,29.07,29.09,183219.1780821918,12.1783,12.1783,12.1574,12.1657,183219.1781
2009-09-10 10:45:00,29.1,29.11,28.99,29.07,591823.6301369863,12.1699,12.1741,12.1239,12.1574,591823.6301
2009-09-10 10:50:00,29.08,29.1,29.04,29.08,294627.5684931507,12.1615,12.1699,12.1448,12.1615,294627.5685
2009-09-10 10:55:00,29.09,29.09,29.07,29.09,171767.9794520548,12.1657,12.1657,12.1574,12.1657,171767.9795
2009-09-10 11:00:00,29.08,29.13,29.08,29.13,168878.42465753423,12.1615,12.1825,12.1615,12.1825,168878.4247
2009-09-10 11:05:00,29.13,29.17,29.13,29.14,181078.7671232877,12.1825,12.1992,12.1825,12.1866,181078.7671
2009-09-10 11:10:00,29.14,29.15,29.1,29.1,107448.6301369863,12.1866,12.1908,12.1699,12.1699,107448.6301
2009-09-10 11:15:00,29.1,29.12,29.09,29.1,174122.4315068493,12.1699,12.1783,12.1657,12.1699,174122.4315
2009-09-10 11:20:00,29.1,29.13,29.09,29.11,187607.0205479452,12.1699,12.1825,12.1657,12.1741,187607.0205
2009-09-10 11:25:00,29.11,29.12,29.08,29.1,91181.50684931508,12.1741,12.1783,12.1615,12.1699,91181.5068
2009-09-10 11:30:00,29.11,29.2,29.1,29.2,193386.1301369863,12.1741,12.2117,12.1699,12.2117,193386.1301
2009-09-10 11:35:00,29.2,29.27,29.2,29.27,317851.0273972603,12.2117,12.241,12.2117,12.241,317851.0274
2009-09-10 11:40:00,29.27,29.31,29.21,29.31,335402.397260274,12.241,12.2577,12.2159,12.2577,335402.3973
2009-09-10 11:45:00,29.31,29.35,29.3,29.33,212328.7671232877,12.2577,12.2745,12.2535,12.2661,212328.7671
2009-09-10 11:50:00,29.32,29.35,29.27,29.29,216823.6301369863,12.2619,12.2745,12.241,12.2494,216823.6301
2009-09-10 11:55:00,29.28,29.29,29.26,29.27,98351.88356164384,12.2452,12.2494,12.2368,12.241,98351.8836
2009-09-10 12:00:00,29.27,29.27,29.25,29.26,120077.05479452056,12.241,12.241,12.2326,12.2368,120077.0548
2009-09-10 12:05:00,29.27,29.27,29.24,29.24,102953.76712328767,12.241,12.241,12.2285,12.2285,102953.7671
2009-09-10 12:10:00,29.25,29.25,29.19,29.19,107555.6506849315,12.2326,12.2326,12.2075,12.2075,107555.6507
2009-09-10 12:15:00,29.2,29.2,29.17,29.17,52333.04794520548,12.2117,12.2117,12.1992,12.1992,52333.0479
2009-09-10 12:20:00,29.17,29.19,29.16,29.19,85830.4794520548,12.1992,12.2075,12.195,12.2075,85830.4795
2009-09-10 12:25:00,29.18,29.19,29.18,29.18,30607.87671232877,12.2034,12.2075,12.2034,12.2034,30607.8767
2009-09-10 12:30:00,29.17,29.19,29.13,29.13,137628.42465753423,12.1992,12.2075,12.1825,12.1825,137628.4247
2009-09-10 12:35:00,29.14,29.14,29.08,29.09,283390.41095890413,12.1866,12.1866,12.1615,12.1657,283390.411
2009-09-10 12:40:00,29.09,29.09,29.06,29.07,182041.95205479453,12.1657,12.1657,12.1532,12.1574,182041.9521
2009-09-10 12:45:00,29.08,29.12,29.08,29.12,114511.98630136986,12.1615,12.1783,12.1615,12.1783,114511.9863
2009-09-10 12:50:00,29.11,29.18,29.08,29.18,289276.5410958904,12.1741,12.2034,12.1615,12.2034,289276.5411
2009-09-10 12:55:00,29.18,29.27,29.17,29.27,177011.98630136988,12.2034,12.241,12.1992,12.241,177011.9863
2009-09-10 13:00:00,29.27,29.35,29.25,29.33,295911.81506849313,12.241,12.2745,12.2326,12.2661,295911.8151
2009-09-10 13:05:00,29.33,29.35,29.27,29.28,371468.3219178082,12.2661,12.2745,12.241,12.2452,371468.3219
2009-09-10 13:10:00,29.28,29.31,29.27,29.31,365154.1095890411,12.2452,12.2577,12.241,12.2577,365154.1096
2009-09-10 13:15:00,29.31,29.32,29.29,29.31,140089.89726027398,12.2577,12.2619,12.2494,12.2577,140089.8973
2009-09-10 13:20:00,29.31,29.31,29.28,29.28,294520.5479452055,12.2577,12.2577,12.2452,12.2452,294520.5479
2009-09-10 13:25:00,29.29,29.3,29.28,29.3,41845.03424657534,12.2494,12.2535,12.2452,12.2535,41845.0342
2009-09-10 13:30:00,29.29,29.3,29.27,29.28,804473.4589041095,12.2494,12.2535,12.241,12.2452,804473.4589
2009-09-10 13:35:00,29.28,29.29,29.27,29.29,93000.85616438356,12.2452,12.2494,12.241,12.2494,93000.8562
2009-09-10 13:40:00,29.29,29.3,29.26,29.27,458261.98630136985,12.2494,12.2535,12.2368,12.241,458261.9863
2009-09-10 13:45:00,29.27,29.3,29.24,29.28,416202.9109589041,12.241,12.2535,12.2285,12.2452,416202.911
2009-09-10 13:50:00,29.27,29.31,29.26,29.27,374357.8767123288,12.241,12.2577,12.2368,12.241,374357.8767
2009-09-10 13:55:00,29.27,29.3,29.27,29.29,287029.1095890411,12.241,12.2535,12.241,12.2494,287029.1096
2009-09-10 14:00:00,29.3,29.32,29.28,29.28,270440.9246575342,12.2535,12.2619,12.2452,12.2452,270440.9247
2009-09-10 14:05:00,29.28,29.29,29.27,29.28,103702.9109589041,12.2452,12.2494,12.241,12.2452,103702.911
2009-09-10 14:10:00,29.28,29.3,29.27,29.28,91181.50684931508,12.2452,12.2535,12.241,12.2452,91181.5068
2009-09-10 14:15:00,29.29,29.29,29.28,29.29,140196.91780821918,12.2494,12.2494,12.2452,12.2494,140196.9178
2009-09-10 14:20:00,29.29,29.31,29.28,29.29,172089.04109589042,12.2494,12.2577,12.2452,12.2494,172089.0411
2009-09-10 14:25:00,29.3,29.32,29.28,29.32,642016.2671232877,12.2535,12.2619,12.2452,12.2619,642016.2671
2009-09-10 14:30:00,29.32,29.33,29.25,29.26,152611.301369863,12.2619,12.2661,12.2326,12.2368,152611.3014
2009-09-10 14:35:00,29.26,29.29,29.26,29.29,280393.8356164384,12.2368,12.2494,12.2368,12.2494,280393.8356
2009-09-10 14:40:00,29.29,29.3,29.27,29.28,183861.301369863,12.2494,12.2535,12.241,12.2452,183861.3014
2009-09-10 14:45:00,29.28,29.28,29.27,29.28,63356.16438356164,12.2452,12.2452,12.241,12.2452,63356.1644
2009-09-10 14:50:00,29.28,29.28,29.27,29.28,1029323.6301369864,12.2452,12.2452,12.241,12.2452,1029323.6301
2009-09-10 14:55:00,29.28,29.28,29.27,29.28,81763.69863013699,12.2452,12.2452,12.241,12.2452,81763.6986
2009-09-10 15:00:00,29.27,29.28,29.25,29.26,128745.7191780822,12.241,12.2452,12.2326,12.2368,128745.7192
2009-09-10 15:05:00,29.25,29.26,29.21,29.22,281892.12328767125,12.2326,12.2368,12.2159,12.2201,281892.1233
2009-09-10 15:10:00,29.21,29.22,29.17,29.18,413206.3356164384,12.2159,12.2201,12.1992,12.2034,413206.3356
2009-09-10 15:15:00,29.17,29.2,29.14,29.18,265303.9383561644,12.1992,12.2117,12.1866,12.2034,265303.9384
2009-09-10 15:20:00,29.18,29.2,29.17,29.18,171125.85616438356,12.2034,12.2117,12.1992,12.2034,171125.8562
2009-09-10 15:25:00,29.18,29.24,29.17,29.23,197131.84931506848,12.2034,12.2285,12.1992,12.2243,197131.8493
2009-09-10 15:30:00,29.23,29.25,29.2,29.25,316887.84246575343,12.2243,12.2326,12.2117,12.2326,316887.8425
2009-09-10 15:35:00,29.25,29.26,29.24,29.26,208583.04794520547,12.2326,12.2368,12.2285,12.2368,208583.0479
2009-09-10 15:40:00,29.25,29.26,29.25,29.25,303831.3356164384,12.2326,12.2368,12.2326,12.2326,303831.3356
2009-09-10 15:45:00,29.26,29.27,29.25,29.27,299015.41095890413,12.2368,12.241,12.2326,12.241,299015.411
2009-09-10 15:50:00,29.27,29.28,29.26,29.27,485980.30821917806,12.241,12.2452,12.2368,12.241,485980.3082
2009-09-10 15:55:00,29.27,29.28,29.25,29.26,1695847.602739726,12.241,12.2452,12.2326,12.2368,1695847.6027
2009-09-11 09:30:00,29.3,29.39,28.98,28.99,641481.1643835617,12.2535,12.2912,12.1197,12.1239,641481.1644
2009-09-11 09:35:00,28.99,29.17,28.99,29.1,248715.7534246576,12.1239,12.1992,12.1239,12.1699,248715.7534
2009-09-11 09:40:00,29.1,29.14,29.09,29.13,217679.794520548,12.1699,12.1866,12.1657,12.1825,217679.7945
2009-09-11 09:45:00,29.14,29.25,29.13,29.14,214790.2397260274,12.1866,12.2326,12.1825,12.1866,214790.2397
2009-09-11 09:50:00,29.14,29.25,29.13,29.25,180971.7465753425,12.1866,12.2326,12.1825,12.2326,180971.7466
2009-09-11 09:55:00,29.25,29.29,29.18,29.27,443065.0684931507,12.2326,12.2494,12.2034,12.241,443065.0685
2009-09-11 10:00:00,29.27,29.29,29.17,29.23,476883.5616438356,12.241,12.2494,12.1992,12.2243,476883.5616
2009-09-11 10:05:00,29.22,29.26,29.17,29.26,161172.94520547945,12.2201,12.2368,12.1992,12.2368,161172.9452
2009-09-11 10:10:00,29.26,29.26,29.18,29.19,244327.9109589041,12.2368,12.2368,12.2034,12.2075,244327.911
2009-09-11 10:15:00,29.19,29.22,29.13,29.16,279002.5684931507,12.2075,12.2201,12.1825,12.195,279002.5685
2009-09-11 10:20:00,29.16,29.21,29.16,29.21,86151.54109589041,12.195,12.2159,12.195,12.2159,86151.5411
2009-09-11 10:25:00,29.2,29.21,29.13,29.2,308433.2191780822,12.2117,12.2159,12.1825,12.2117,308433.2192
2009-09-11 10:30:00,29.2,29.22,29.16,29.18,122966.6095890411,12.2117,12.2201,12.195,12.2034,122966.6096
2009-09-11 10:35:00,29.17,29.2,29.17,29.2,80800.51369863014,12.1992,12.2117,12.1992,12.2117,80800.5137
2009-09-11 10:40:00,29.2,29.27,29.19,29.21,301476.88356164383,12.2117,12.241,12.2075,12.2159,301476.8836
2009-09-11 10:45:00,29.2,29.22,29.18,29.19,105308.2191780822,12.2117,12.2201,12.2034,12.2075,105308.2192
2009-09-11 10:50:00,29.19,29.21,29.17,29.2,130886.1301369863,12.2075,12.2159,12.1992,12.2117,130886.1301
2009-09-11 10:55:00,29.2,29.21,29.19,29.2,126177.22602739726,12.2117,12.2159,12.2075,12.2117,126177.226
2009-09-11 11:00:00,29.19,29.23,29.18,29.22,158818.49315068492,12.2075,12.2243,12.2034,12.2201,158818.4932
2009-09-11 11:05:00,29.23,29.24,29.19,29.19,160958.90410958903,12.2243,12.2285,12.2075,12.2075,160958.9041
2009-09-11 11:10:00,29.2,29.22,29.19,29.19,159460.61643835617,12.2117,12.2201,12.2075,12.2075,159460.6164
2009-09-11 11:15:00,29.19,29.2,29.15,29.17,229880.13698630137,12.2075,12.2117,12.1908,12.1992,229880.137
2009-09-11 11:20:00,29.17,29.18,29.15,29.16,97709.7602739726,12.1992,12.2034,12.1908,12.195,97709.7603
2009-09-11 11:25:00,29.16,29.17,29.08,29.09,164811.64383561644,12.195,12.1992,12.1615,12.1657,164811.6438
2009-09-11 11:30:00,29.09,29.13,29.07,29.08,138270.54794520547,12.1657,12.1825,12.1574,12.1615,138270.5479
2009-09-11 11:35:00,29.08,29.11,29.06,29.06,90004.28082191781,12.1615,12.1741,12.1532,12.1532,90004.2808
2009-09-11 11:40:00,29.06,29.07,29.01,29.02,265625.0,12.1532,12.1574,12.1323,12.1364,265625.0
2009-09-11 11:45:00,29.02,29.02,29.0,29.0,314105.30821917806,12.1364,12.1364,12.1281,12.1281,314105.3082
2009-09-11 11:50:00,29.0,29.03,29.0,29.02,103060.78767123289,12.1281,12.1406,12.1281,12.1364,103060.7877
2009-09-11 11:55:00,29.02,29.04,29.02,29.03,51690.92465753425,12.1364,12.1448,12.1364,12.1406,51690.9247
2009-09-11 12:00:00,29.03,29.06,29.0,29.05,245077.0547945205,12.1406,12.1532,12.1281,12.149,245077.0548
2009-09-11 12:05:00,29.05,29.05,29.03,29.04,64747.43150684932,12.149,12.149,12.1406,12.1448,64747.4315
2009-09-11 12:10:00,29.04,29.04,29.02,29.02,64640.41095890411,12.1448,12.1448,12.1364,12.1364,64640.411
2009-09-11 12:15:00,29.02,29.05,29.02,29.03,364190.9246575342,12.1364,12.149,12.1364,12.1406,364190.9247
2009-09-11 12:20:00,29.02,29.04,29.0,29.0,669413.5273972603,12.1364,12.1448,12.1281,12.1281,669413.5274
2009-09-11 12:25:00,29.0,29.02,29.0,29.01,87114.72602739726,12.1281,12.1364,12.1281,12.1323,87114.726
2009-09-11 12:30:00,29.01,29.01,29.0,29.01,65603.59589041096,12.1323,12.1323,12.1281,12.1323,65603.5959
2009-09-11 12:35:00,29.01,29.02,28.99,28.99,232876.7123287671,12.1323,12.1364,12.1239,12.1239,232876.7123
2009-09-11 12:40:00,29.0,29.0,28.98,28.98,83047.94520547945,12.1281,12.1281,12.1197,12.1197,83047.9452
2009-09-11 12:45:00,28.99,28.99,28.98,28.99,53296.23287671233,12.1239,12.1239,12.1197,12.1239,53296.2329
2009-09-11 12:50:00,28.99,28.99,28.98,28.98,102418.66438356164,12.1239,12.1239,12.1197,12.1197,102418.6644
2009-09-11 12:55:00,28.98,28.99,28.97,28.97,84653.25342465754,12.1197,12.1239,12.1155,12.1155,84653.2534
2009-09-11 13:00:00,28.97,28.98,28.96,28.96,85723.45890410959,12.1155,12.1197,12.1114,12.1114,85723.4589
2009-09-11 13:05:00,28.97,28.99,28.96,28.98,378103.5958904109,12.1155,12.1239,12.1114,12.1197,378103.5959
2009-09-11 13:10:00,28.99,28.99,28.98,28.98,180436.64383561644,12.1239,12.1239,12.1197,12.1197,180436.6438
2009-09-11 13:15:00,28.99,28.99,28.98,28.98,98565.92465753424,12.1239,12.1239,12.1197,12.1197,98565.9247
2009-09-11 13:20:00,28.98,28.99,28.98,28.98,53724.31506849315,12.1197,12.1239,12.1197,12.1197,53724.3151
2009-09-11 13:25:00,28.98,28.99,28.98,28.98,64319.349315068495,12.1197,12.1239,12.1197,12.1197,64319.3493
2009-09-11 13:30:00,28.98,28.99,28.98,28.99,94071.06164383562,12.1197,12.1239,12.1197,12.1239,94071.0616
2009-09-11 13:35:00,28.98,29.01,28.98,28.99,164062.5,12.1197,12.1323,12.1197,12.1239,164062.5
2009-09-11 13:40:00,28.99,29.0,28.98,28.99,64640.41095890411,12.1239,12.1281,12.1197,12.1239,64640.411
2009-09-11 13:45:00,28.98,29.04,28.98,29.01,101455.4794520548,12.1197,12.1448,12.1197,12.1323,101455.4795
2009-09-11 13:50:00,29.02,29.05,29.01,29.04,132705.4794520548,12.1364,12.149,12.1323,12.1448,132705.4795
2009-09-11 13:55:00,29.04,29.05,28.99,29.0,139554.79452054793,12.1448,12.149,12.1239,12.1281,139554.7945
2009-09-11 14:00:00,29.0,29.07,28.99,29.07,253959.7602739726,12.1281,12.1574,12.1239,12.1574,253959.7603
2009-09-11 14:05:00,29.06,29.07,29.05,29.06,95355.30821917808,12.1532,12.1574,12.149,12.1532,95355.3082
2009-09-11 14:10:00,29.06,29.06,29.03,29.04,124143.83561643836,12.1532,12.1532,12.1406,12.1448,124143.8356
2009-09-11 14:15:00,29.04,29.04,29.03,29.03,126070.20547945204,12.1448,12.1448,12.1406,12.1406,126070.2055
2009-09-11 14:20:00,29.04,29.08,29.03,29.06,118899.82876712328,12.1448,12.1615,12.1406,12.1532,118899.8288
2009-09-11 14:25:00,29.06,29.1,29.06,29.1,94392.12328767125,12.1532,12.1699,12.1532,12.1699,94392.1233
2009-09-11 14:30:00,29.1,29.16,29.09,29.15,310573.6301369863,12.1699,12.195,12.1657,12.1908,310573.6301
2009-09-11 14:35:00,29.15,29.16,29.14,29.14,159139.55479452055,12.1908,12.195,12.1866,12.1866,159139.5548
2009-09-11 14:40:00,29.15,29.16,29.14,29.16,595569.3493150685,12.1908,12.195,12.1866,12.195,595569.3493
2009-09-11 14:45:00,29.16,29.17,29.15,29.16,476669.5205479452,12.195,12.1992,12.1908,12.195,476669.5205
2009-09-11 14:50:00,29.17,29.21,29.16,29.21,145761.98630136988,12.1992,12.2159,12.195,12.2159,145761.9863
2009-09-11 14:55:00,29.2,29.21,29.18,29.2,414169.5205479452,12.2117,12.2159,12.2034,12.2117,414169.5205
2009-09-11 15:00:00,29.2,29.21,29.19,29.2,173159.24657534246,12.2117,12.2159,12.2075,12.2117,173159.2466
2009-09-11 15:05:00,29.21,29.21,29.19,29.2,561964.8972602739,12.2159,12.2159,12.2075,12.2117,561964.8973
2009-09-11 15:10:00,29.2,29.21,29.19,29.2,164704.62328767125,12.2117,12.2159,12.2075,12.2117,164704.6233
2009-09-11 15:15:00,29.2,29.21,29.2,29.21,85937.5,12.2117,12.2159,12.2117,12.2159,85937.5
2009-09-11 15:20:00,29.2,29.21,29.19,29.2,450021.40410958906,12.2117,12.2159,12.2075,12.2117,450021.4041
2009-09-11 15:25:00,29.2,29.25,29.19,29.25,376177.22602739726,12.2117,12.2326,12.2075,12.2326,376177.226
2009-09-11 15:30:00,29.25,29.25,29.2,29.2,143193.49315068492,12.2326,12.2326,12.2117,12.2117,143193.4932
2009-09-11 15:35:00,29.2,29.21,29.19,29.2,187928.0821917808,12.2117,12.2159,12.2075,12.2117,187928.0822
2009-09-11 15:40:00,29.2,29.24,29.19,29.21,333690.0684931507,12.2117,12.2285,12.2075,12.2159,333690.0685
2009-09-11 15:45:00,29.22,29.22,29.2,29.21,502247.4315068493,12.2201,12.2201,12.2117,12.2159,502247.4315
2009-09-11 15:50:00,29.2,29.21,29.2,29.2,222495.7191780822,12.2117,12.2159,12.2117,12.2117,222495.7192
2009-09-11 15:55:00,29.21,29.24,29.2,29.22,702910.9589041095,12.2159,12.2285,12.2117,12.2201,702910.9589
2009-09-14 09:30:00,28.97,29.03,28.87,29.03,523009.4178082192,12.1155,12.1406,12.0737,12.1406,523009.4178
2009-09-14 09:35:00,29.03,29.04,28.99,28.99,419092.4657534247,12.1406,12.1448,12.1239,12.1239,419092.4658
2009-09-14 09:40:00,28.99,29.06,28.99,29.05,280821.9178082192,12.1239,12.1532,12.1239,12.149,280821.9178
2009-09-14 09:45:00,29.06,29.07,29.01,29.02,266802.22602739726,12.1532,12.1574,12.1323,12.1364,266802.226
2009-09-14 09:50:00,29.02,29.06,28.99,29.06,245398.11643835617,12.1364,12.1532,12.1239,12.1532,245398.1164
2009-09-14 09:55:00,29.06,29.08,29.05,29.08,303082.19178082194,12.1532,12.1615,12.149,12.1615,303082.1918
2009-09-14 10:00:00,29.08,29.08,29.04,29.04,187928.0821917808,12.1615,12.1615,12.1448,12.1448,187928.0822
2009-09-14 10:05:00,29.04,29.13,29.03,29.13,172196.06164383562,12.1448,12.1825,12.1406,12.1825,172196.0616
2009-09-14 10:10:00,29.13,29.13,29.06,29.06,177226.02739726027,12.1825,12.1825,12.1532,12.1532,177226.0274
2009-09-14 10:15:00,29.07,29.11,29.06,29.06,179366.43835616438,12.1574,12.1741,12.1532,12.1532,179366.4384
2009-09-14 10:20:00,29.06,29.11,29.04,29.07,148865.58219178082,12.1532,12.1741,12.1448,12.1574,148865.5822
2009-09-14 10:25:00,29.06,29.09,29.05,29.05,77161.81506849315,12.1532,12.1657,12.149,12.149,77161.8151
2009-09-14 10:30:00,29.05,29.07,29.05,29.06,41845.03424657534,12.149,12.1574,12.149,12.1532,41845.0342
2009-09-14 10:35:00,29.06,29.07,29.04,29.06,146511.1301369863,12.1532,12.1574,12.1448,12.1532,146511.1301
2009-09-14 10:40:00,29.06,29.07,29.05,29.06,95569.3493150685,12.1532,12.1574,12.149,12.1532,95569.3493
2009-09-14 10:45:00,29.06,29.11,29.04,29.09,306613.8698630137,12.1532,12.1741,12.1448,12.1657,306613.8699
2009-09-14 10:50:00,29.1,29.11,29.08,29.09,325663.5273972603,12.1699,12.1741,12.1615,12.1657,325663.5274
2009-09-14 10:55:00,29.09,29.11,29.08,29.09,170055.65068493152,12.1657,12.1741,12.1615,12.1657,170055.6507
2009-09-14 11:00:00,29.09,29.11,29.06,29.08,371896.40410958906,12.1657,12.1741,12.1532,12.1615,371896.4041
2009-09-14 11:05:00,29.09,29.1,29.06,29.08,99422.0890410959,12.1657,12.1699,12.1532,12.1615,99422.089
2009-09-14 11:10:00,29.08,29.1,29.08,29.08,94178.08219178082,12.1615,12.1699,12.1615,12.1615,94178.0822
2009-09-14 11:15:00,29.09,29.1,29.08,29.09,181185.7876712329,12.1657,12.1699,12.1615,12.1657,181185.7877
2009-09-14 11:20:00,29.09,29.09,29.07,29.09,101669.5205479452,12.1657,12.1657,12.1574,12.1657,101669.5205
2009-09-14 11:25:00,29.09,29.13,29.08,29.1,217251.7123287671,12.1657,12.1825,12.1615,12.1699,217251.7123
2009-09-14 11:30:00,29.1,29.11,29.05,29.06,246361.301369863,12.1699,12.1741,12.149,12.1532,246361.3014
2009-09-14 11:35:00,29.06,29.08,29.03,29.07,144370.7191780822,12.1532,12.1615,12.1406,12.1574,144370.7192
2009-09-14 11:40:00,29.07,29.08,28.99,29.01,227632.70547945207,12.1574,12.1615,12.1239,12.1323,227632.7055
2009-09-14 11:45:00,29.01,29.01,28.97,28.97,172731.16438356164,12.1323,12.1323,12.1155,12.1155,172731.1644
2009-09-14 11:50:00,28.98,28.98,28.96,28.96,128959.7602739726,12.1197,12.1197,12.1114,12.1114,128959.7603
2009-09-14 11:55:00,28.96,28.97,28.96,28.96,50192.63698630137,12.1114,12.1155,12.1114,12.1114,50192.637
2009-09-14 12:00:00,28.96,28.97,28.96,28.97,52226.02739726027,12.1114,12.1155,12.1114,12.1155,52226.0274
2009-09-14 12:05:00,28.97,28.98,28.96,28.97,87649.82876712328,12.1155,12.1197,12.1114,12.1155,87649.8288
2009-09-14 12:10:00,28.97,28.97,28.96,28.97,46232.87671232877,12.1155,12.1155,12.1114,12.1155,46232.8767
2009-09-14 12:15:00,28.97,28.97,28.96,28.97,73737.15753424658,12.1155,12.1155,12.1114,12.1155,73737.1575
2009-09-14 12:20:00,28.97,28.97,28.96,28.96,61108.73287671233,12.1155,12.1155,12.1114,12.1114,61108.7329
2009-09-14 12:25:00,28.96,28.97,28.96,28.97,61322.77397260274,12.1114,12.1155,12.1114,12.1155,61322.774
2009-09-14 12:30:00,28.97,29.01,28.96,28.99,200556.50684931508,12.1155,12.1323,12.1114,12.1239,200556.5068
2009-09-14 12:35:00,28.99,29.0,28.97,28.99,112157.53424657536,12.1239,12.1281,12.1155,12.1239,112157.5342
2009-09-14 12:40:00,28.98,28.99,28.96,28.97,173694.34931506848,12.1197,12.1239,12.1114,12.1155,173694.3493
2009-09-14 12:45:00,28.97,28.97,28.93,28.96,210937.5,12.1155,12.1155,12.0988,12.1114,210937.5
2009-09-14 12:50:00,28.96,28.97,28.94,28.96,64747.43150684932,12.1114,12.1155,12.103,12.1114,64747.4315
2009-09-14 12:55:00,28.97,29.0,28.97,29.0,90111.301369863,12.1155,12.1281,12.1155,12.1281,90111.3014
2009-09-14 13:00:00,29.0,29.0,28.99,28.99,98779.96575342468,12.1281,12.1281,12.1239,12.1239,98779.9658
2009-09-14 13:05:00,28.99,28.99,28.96,28.96,92251.71232876711,12.1239,12.1239,12.1114,12.1114,92251.7123
2009-09-14 13:10:00,28.97,28.97,28.96,28.97,31892.123287671235,12.1155,12.1155,12.1114,12.1155,31892.1233
2009-09-14 13:15:00,28.97,28.97,28.95,28.96,45162.67123287671,12.1155,12.1155,12.1072,12.1114,45162.6712
2009-09-14 13:20:00,28.96,28.97,28.96,28.97,67851.02739726027,12.1114,12.1155,12.1114,12.1155,67851.0274
2009-09-14 13:25:00,28.96,28.97,28.96,28.97,41309.93150684932,12.1114,12.1155,12.1114,12.1155,41309.9315
2009-09-14 13:30:00,28.97,28.99,28.96,28.97,132812.5,12.1155,12.1239,12.1114,12.1155,132812.5
2009-09-14 13:35:00,28.96,28.97,28.94,28.95,270333.90410958906,12.1114,12.1155,12.103,12.1072,270333.9041
2009-09-14 13:40:00,28.95,28.95,28.92,28.95,198844.1780821918,12.1072,12.1072,12.0946,12.1072,198844.1781
2009-09-14 13:45:00,28.94,28.96,28.93,28.95,79944.3493150685,12.103,12.1114,12.0988,12.1072,79944.3493
2009-09-14 13:50:00,28.95,28.97,28.95,28.95,171982.0205479452,12.1072,12.1155,12.1072,12.1072,171982.0205
2009-09-14 13:55:00,28.95,28.96,28.93,28.94,206977.7397260274,12.1072,12.1114,12.0988,12.103,206977.7397
2009-09-14 14:00:00,28.93,28.94,28.91,28.93,184396.40410958903,12.0988,12.103,12.0904,12.0988,184396.4041
2009-09-14 14:05:00,28.92,28.96,28.92,28.94,145440.92465753423,12.0946,12.1114,12.0946,12.103,145440.9247
2009-09-14 14:10:00,28.95,28.96,28.94,28.96,157213.18493150684,12.1072,12.1114,12.103,12.1114,157213.1849
2009-09-14 14:15:00,28.95,28.95,28.92,28.92,98886.98630136986,12.1072,12.1072,12.0946,12.0946,98886.9863
2009-09-14 14:20:00,28.92,28.93,28.91,28.91,57041.95205479452,12.0946,12.0988,12.0904,12.0904,57041.9521
2009-09-14 14:25:00,28.92,29.0,28.91,29.0,169627.5684931507,12.0946,12.1281,12.0904,12.1281,169627.5685
2009-09-14 14:30:00,29.0,29.03,29.0,29.03,68921.23287671233,12.1281,12.1406,12.1281,12.1406,68921.2329
2009-09-14 14:35:00,29.02,29.04,29.01,29.01,80586.47260273973,12.1364,12.1448,12.1323,12.1323,80586.4726
2009-09-14 14:40:00,29.02,29.03,29.01,29.03,44520.54794520548,12.1364,12.1406,12.1323,12.1406,44520.5479
2009-09-14 14:45:00,29.03,29.04,29.02,29.03,102953.76712328767,12.1406,12.1448,12.1364,12.1406,102953.7671
2009-09-14 14:50:00,29.02,29.04,29.01,29.01,76519.69178082192,12.1364,12.1448,12.1323,12.1323,76519.6918
2009-09-14 14:55:00,29.01,29.03,29.0,29.02,91181.50684931508,12.1323,12.1406,12.1281,12.1364,91181.5068
2009-09-14 15:00:00,29.02,29.03,29.01,29.02,79837.32876712328,12.1364,12.1406,12.1323,12.1364,79837.3288
2009-09-14 15:05:00,29.03,29.03,29.0,29.02,91716.6095890411,12.1406,12.1406,12.1281,12.1364,91716.6096
2009-09-14 15:10:00,29.03,29.03,29.02,29.02,45162.67123287671,12.1406,12.1406,12.1364,12.1364,45162.6712
2009-09-14 15:15:00,29.02,29.03,29.01,29.01,279002.5684931507,12.1364,12.1406,12.1323,12.1323,279002.5685
2009-09-14 15:20:00,29.02,29.02,28.98,28.98,112050.51369863014,12.1364,12.1364,12.1197,12.1197,112050.5137
2009-09-14 15:25:00,28.98,28.99,28.97,28.98,118685.78767123289,12.1197,12.1239,12.1155,12.1197,118685.7877
2009-09-14 15:30:00,28.98,28.99,28.97,28.99,102632.70547945204,12.1197,12.1239,12.1155,12.1239,102632.7055
2009-09-14 15:35:00,28.99,29.01,28.99,29.0,127675.51369863014,12.1239,12.1323,12.1239,12.1281,127675.5137
2009-09-14 15:40:00,29.0,29.04,28.99,29.01,268621.5753424658,12.1281,12.1448,12.1239,12.1323,268621.5753
2009-09-14 15:45:00,29.01,29.02,29.0,29.02,262093.3219178082,12.1323,12.1364,12.1281,12.1364,262093.3219
2009-09-14 15:50:00,29.01,29.03,29.01,29.02,345676.3698630137,12.1323,12.1406,12.1323,12.1364,345676.3699
2009-09-14 15:55:00,29.03,29.03,29.0,29.0,544306.506849315,12.1406,12.1406,12.1281,12.1281,544306.5068
2009-09-15 09:30:00,29.13,29.13,28.88,28.93,365047.0890410959,12.1825,12.1825,12.0779,12.0988,365047.089
2009-09-15 09:35:00,28.92,28.94,28.84,28.84,265089.897260274,12.0946,12.103,12.0612,12.0612,265089.8973
2009-09-15 09:40:00,28.84,28.87,28.83,28.83,237264.5547945205,12.0612,12.0737,12.057,12.057,237264.5548
2009-09-15 09:45:00,28.84,28.86,28.8,28.8,190282.5342465753,12.0612,12.0695,12.0444,12.0444,190282.5342
2009-09-15 09:50:00,28.8,28.81,28.74,28.75,278360.44520547945,12.0444,12.0486,12.0193,12.0235,278360.4452
2009-09-15 09:55:00,28.75,28.79,28.73,28.79,245505.13698630137,12.0235,12.0403,12.0152,12.0403,245505.137
2009-09-15 10:00:00,28.79,28.83,28.74,28.76,335937.5,12.0403,12.057,12.0193,12.0277,335937.5
2009-09-15 10:05:00,28.76,28.83,28.73,28.82,293022.2602739726,12.0277,12.057,12.0152,12.0528,293022.2603
2009-09-15 10:10:00,28.82,28.84,28.75,28.75,203981.16438356164,12.0528,12.0612,12.0235,12.0235,203981.1644
2009-09-15 10:15:00,28.75,28.76,28.69,28.7,256528.2534246576,12.0235,12.0277,11.9984,12.0026,256528.2534
2009-09-15 10:20:00,28.7,28.75,28.7,28.72,132705.4794520548,12.0026,12.0235,12.0026,12.011,132705.4795
2009-09-15 10:25:00,28.72,28.77,28.7,28.77,155286.81506849316,12.011,12.0319,12.0026,12.0319,155286.8151
2009-09-15 10:30:00,28.77,28.78,28.75,28.76,99957.19178082192,12.0319,12.0361,12.0235,12.0277,99957.1918
2009-09-15 10:35:00,28.77,28.77,28.76,28.77,79730.30821917808,12.0319,12.0319,12.0277,12.0319,79730.3082
2009-09-15 10:40:00,28.77,28.78,28.76,28.78,107341.6095890411,12.0319,12.0361,12.0277,12.0361,107341.6096
2009-09-15 10:45:00,28.77,28.84,28.77,28.83,166523.97260273973,12.0319,12.0612,12.0319,12.057,166523.9726
2009-09-15 10:50:00,28.84,28.87,28.83,28.84,133989.72602739726,12.0612,12.0737,12.057,12.0612,133989.726
2009-09-15 10:55:00,28.84,28.85,28.83,28.84,102953.76712328767,12.0612,12.0654,12.057,12.0612,102953.7671
2009-09-15 11:00:00,28.84,28.87,28.8,28.81,171982.0205479452,12.0612,12.0737,12.0444,12.0486,171982.0205
2009-09-15 11:05:00,28.81,28.82,28.78,28.8,114726.02739726027,12.0486,12.0528,12.0361,12.0444,114726.0274
2009-09-15 11:10:00,28.8,28.84,28.79,28.83,193921.2328767124,12.0444,12.0612,12.0403,12.057,193921.2329
2009-09-15 11:15:00,28.83,28.84,28.83,28.83,216395.54794520547,12.057,12.0612,12.057,12.057,216395.5479
2009-09-15 11:20:00,28.83,28.84,28.83,28.83,102739.72602739726,12.057,12.0612,12.057,12.057,102739.726
2009-09-15 11:25:00,28.84,28.84,28.83,28.83,90646.40410958904,12.0612,12.0612,12.057,12.057,90646.4041
2009-09-15 11:30:00,28.83,28.84,28.83,28.84,92037.67123287672,12.057,12.0612,12.057,12.0612,92037.6712
2009-09-15 11:35:00,28.84,28.86,28.83,28.85,92037.67123287672,12.0612,12.0695,12.057,12.0654,92037.6712
2009-09-15 11:40:00,28.86,28.86,28.85,28.85,37029.10958904109,12.0695,12.0695,12.0654,12.0654,37029.1096
2009-09-15 11:45:00,28.86,28.86,28.84,28.85,99850.17123287672,12.0695,12.0695,12.0612,12.0654,99850.1712
2009-09-15 11:50:00,28.85,28.87,28.84,28.87,113976.88356164384,12.0654,12.0737,12.0612,12.0737,113976.8836
2009-09-15 11:55:00,28.86,28.95,28.86,28.92,165346.74657534246,12.0695,12.1072,12.0695,12.0946,165346.7466
2009-09-15 12:00:00,28.92,28.93,28.91,28.92,147474.31506849316,12.0946,12.0988,12.0904,12.0946,147474.3151
2009-09-15 12:05:00,28.92,28.93,28.89,28.92,164597.60273972602,12.0946,12.0988,12.0821,12.0946,164597.6027
2009-09-15 12:10:00,28.92,28.93,28.91,28.91,144049.65753424657,12.0946,12.0988,12.0904,12.0904,144049.6575
2009-09-15 12:15:00,28.91,28.94,28.91,28.92,104773.11643835616,12.0904,12.103,12.0904,12.0946,104773.1164
2009-09-15 12:20:00,28.92,28.92,28.9,28.9,75663.52739726027,12.0946,12.0946,12.0863,12.0863,75663.5274
2009-09-15 12:25:00,28.9,28.91,28.89,28.9,49122.43150684932,12.0863,12.0904,12.0821,12.0863,49122.4315
2009-09-15 12:30:00,28.89,28.9,28.87,28.89,96532.53424657536,12.0821,12.0863,12.0737,12.0821,96532.5342
2009-09-15 12:35:00,28.9,28.9,28.88,28.9,81335.61643835617,12.0863,12.0863,12.0779,12.0863,81335.6164
2009-09-15 12:40:00,28.9,28.9,28.87,28.88,68279.1095890411,12.0863,12.0863,12.0737,12.0779,68279.1096
2009-09-15 12:45:00,28.88,28.89,28.88,28.89,66673.80136986301,12.0779,12.0821,12.0779,12.0821,66673.8014
2009-09-15 12:50:00,28.89,28.89,28.88,28.89,43236.30136986302,12.0821,12.0821,12.0779,12.0821,43236.3014
2009-09-15 12:55:00,28.89,28.9,28.87,28.88,94392.12328767125,12.0821,12.0863,12.0737,12.0779,94392.1233
2009-09-15 13:00:00,28.89,28.89,28.87,28.89,77375.85616438356,12.0821,12.0821,12.0737,12.0821,77375.8562
2009-09-15 13:05:00,28.89,28.89,28.78,28.89,202161.8150684932,12.0821,12.0821,12.0361,12.0821,202161.8151
2009-09-15 13:10:00,28.89,28.9,28.88,28.89,205800.5136986301,12.0821,12.0863,12.0779,12.0821,205800.5137
2009-09-15 13:15:00,28.89,28.9,28.88,28.89,75663.52739726027,12.0821,12.0863,12.0779,12.0821,75663.5274
2009-09-15 13:20:00,28.89,28.94,28.88,28.93,132491.43835616438,12.0821,12.103,12.0779,12.0988,132491.4384
2009-09-15 13:25:00,28.94,28.95,28.91,28.94,117508.56164383562,12.103,12.1072,12.0904,12.103,117508.5616
2009-09-15 13:30:00,28.94,28.94,28.93,28.93,51690.92465753425,12.103,12.103,12.0988,12.0988,51690.9247
2009-09-15 13:35:00,28.94,28.94,28.93,28.93,38741.438356164384,12.103,12.103,12.0988,12.0988,38741.4384
2009-09-15 13:40:00,28.94,28.94,28.91,28.92,97816.7808219178,12.103,12.103,12.0904,12.0946,97816.7808
2009-09-15 13:45:00,28.91,28.92,28.91,28.91,93857.0205479452,12.0904,12.0946,12.0904,12.0904,93857.0205
2009-09-15 13:50:00,28.92,28.92,28.91,28.92,69242.29452054795,12.0946,12.0946,12.0904,12.0946,69242.2945
2009-09-15 13:55:00,28.91,28.92,28.91,28.92,58861.30136986302,12.0904,12.0946,12.0904,12.0946,58861.3014
2009-09-15 14:00:00,28.92,28.97,28.87,28.89,142123.2876712329,12.0946,12.1155,12.0737,12.0821,142123.2877
2009-09-15 14:05:00,28.88,28.91,28.88,28.89,142765.4109589041,12.0779,12.0904,12.0779,12.0821,142765.411
2009-09-15 14:10:00,28.89,28.89,28.88,28.89,43236.30136986302,12.0821,12.0821,12.0779,12.0821,43236.3014
2009-09-15 14:15:00,28.89,28.89,28.88,28.88,99529.1095890411,12.0821,12.0821,12.0779,12.0779,99529.1096
2009-09-15 14:20:00,28.88,28.9,28.88,28.89,121361.301369863,12.0779,12.0863,12.0779,12.0821,121361.3014
2009-09-15 14:25:00,28.89,28.91,28.89,28.9,115796.23287671233,12.0821,12.0904,12.0821,12.0863,115796.2329
2009-09-15 14:30:00,28.9,28.9,28.85,28.86,216074.48630136988,12.0863,12.0863,12.0654,12.0695,216074.4863
2009-09-15 14:35:00,28.85,28.86,28.83,28.84,180436.64383561644,12.0654,12.0695,12.057,12.0612,180436.6438
2009-09-15 14:40:00,28.85,28.88,28.84,28.88,148544.5205479452,12.0654,12.0779,12.0612,12.0779,148544.5205
2009-09-15 14:45:00,28.88,28.88,28.86,28.86,75021.40410958904,12.0779,12.0779,12.0695,12.0695,75021.4041
2009-09-15 14:50:00,28.86,28.88,28.86,28.87,111943.49315068494,12.0695,12.0779,12.0695,12.0737,111943.4932
2009-09-15 14:55:00,28.87,28.96,28.86,28.94,239404.96575342465,12.0737,12.1114,12.0695,12.103,239404.9658
2009-09-15 15:00:00,28.95,28.98,28.93,28.94,271297.08904109587,12.1072,12.1197,12.0988,12.103,271297.089
2009-09-15 15:05:00,28.94,28.94,28.92,28.93,119327.9109589041,12.103,12.103,12.0946,12.0988,119327.911
2009-09-15 15:10:00,28.94,28.97,28.93,28.97,183326.198630137,12.103,12.1155,12.0988,12.1155,183326.1986
2009-09-15 15:15:00,28.96,28.99,28.96,28.99,167166.09589041097,12.1114,12.1239,12.1114,12.1239,167166.0959
2009-09-15 15:20:00,28.99,29.06,28.99,29.06,236836.47260273973,12.1239,12.1532,12.1239,12.1532,236836.4726
2009-09-15 15:25:00,29.06,29.06,28.99,29.03,157106.16438356164,12.1532,12.1532,12.1239,12.1406,157106.1644
2009-09-15 15:30:00,29.04,29.04,28.99,28.99,225706.3356164384,12.1448,12.1448,12.1239,12.1239,225706.3356
2009-09-15 15:35:00,28.99,29.01,28.98,28.98,154109.5890410959,12.1239,12.1323,12.1197,12.1197,154109.589
2009-09-15 15:40:00,28.98,28.99,28.96,28.98,371682.3630136986,12.1197,12.1239,12.1114,12.1197,371682.363
2009-09-15 15:45:00,28.97,28.98,28.94,28.95,311643.8356164384,12.1155,12.1197,12.103,12.1072,311643.8356
2009-09-15 15:50:00,28.95,28.97,28.94,28.96,307898.11643835617,12.1072,12.1155,12.103,12.1114,307898.1164
2009-09-15 15:55:00,28.95,28.99,28.94,28.95,736515.4109589041,12.1072,12.1239,12.103,12.1072,736515.411
2009-09-16 09:30:00,28.5,28.59,28.31,28.41,1728274.8287671234,11.919,11.9566,11.8395,11.8813,1728274.8288
2009-09-16 09:35:00,28.41,28.5,28.31,28.32,1352632.7054794522,11.8813,11.919,11.8395,11.8437,1352632.7055
2009-09-16 09:40:00,28.32,28.33,28.1,28.12,1309182.3630136987,11.8437,11.8479,11.7517,11.7601,1309182.363
2009-09-16 09:45:00,28.12,28.22,28.05,28.21,716074.4863013698,11.7601,11.8019,11.7308,11.7977,716074.4863
2009-09-16 09:50:00,28.21,28.21,28.05,28.11,741010.2739726028,11.7977,11.7977,11.7308,11.7559,741010.274
2009-09-16 09:55:00,28.1,28.16,28.1,28.12,689533.3904109589,11.7517,11.7768,11.7517,11.7601,689533.3904
2009-09-16 10:00:00,28.13,28.18,28.12,28.17,543771.404109589,11.7642,11.7852,11.7601,11.781,543771.4041
2009-09-16 10:05:00,28.18,28.27,28.17,28.26,335402.397260274,11.7852,11.8228,11.781,11.8186,335402.3973
2009-09-16 10:10:00,28.27,28.27,28.22,28.23,489833.0479452055,11.8228,11.8228,11.8019,11.8061,489833.0479
2009-09-16 10:15:00,28.23,28.23,28.16,28.18,762307.3630136986,11.8061,11.8061,11.7768,11.7852,762307.363
2009-09-16 10:20:00,28.18,28.22,28.14,28.22,324700.34246575343,11.7852,11.8019,11.7684,11.8019,324700.3425
2009-09-16 10:25:00,28.22,28.22,28.14,28.16,470890.4109589041,11.8019,11.8019,11.7684,11.7768,470890.411
2009-09-16 10:30:00,28.17,28.18,28.16,28.16,167380.13698630137,11.781,11.7852,11.7768,11.7768,167380.137
2009-09-16 10:35:00,28.16,28.18,28.13,28.16,266588.18493150687,11.7768,11.7852,11.7642,11.7768,266588.1849
2009-09-16 10:40:00,28.16,28.22,28.13,28.2,234803.0821917808,11.7768,11.8019,11.7642,11.7935,234803.0822
2009-09-16 10:45:00,28.21,28.22,28.2,28.21,137628.42465753423,11.7977,11.8019,11.7935,11.7977,137628.4247
2009-09-16 10:50:00,28.2,28.21,28.14,28.17,183433.2191780822,11.7935,11.7977,11.7684,11.781,183433.2192
2009-09-16 10:55:00,28.17,28.17,28.16,28.17,127675.51369863014,11.781,11.781,11.7768,11.781,127675.5137
2009-09-16 11:00:00,28.16,28.17,28.16,28.17,61750.85616438357,11.7768,11.781,11.7768,11.781,61750.8562
2009-09-16 11:05:00,28.17,28.17,28.13,28.13,296232.87671232875,11.781,11.781,11.7642,11.7642,296232.8767
2009-09-16 11:10:00,28.13,28.19,28.13,28.19,319242.294520548,11.7642,11.7893,11.7642,11.7893,319242.2945
2009-09-16 11:15:00,28.19,28.22,28.18,28.2,270976.0273972603,11.7893,11.8019,11.7852,11.7935,270976.0274
2009-09-16 11:20:00,28.19,28.2,28.15,28.15,209974.3150684932,11.7893,11.7935,11.7726,11.7726,209974.3151
2009-09-16 11:25:00,28.15,28.2,28.15,28.18,240582.19178082192,11.7726,11.7935,11.7726,11.7852,240582.1918
2009-09-16 11:30:00,28.18,28.24,28.17,28.23,245184.0753424657,11.7852,11.8102,11.781,11.8061,245184.0753
2009-09-16 11:35:00,28.23,28.24,28.21,28.22,244327.9109589041,11.8061,11.8102,11.7977,11.8019,244327.911
2009-09-16 11:40:00,28.22,28.25,28.19,28.24,285102.7397260274,11.8019,11.8144,11.7893,11.8102,285102.7397
2009-09-16 11:45:00,28.25,28.3,28.24,28.27,437071.9178082192,11.8144,11.8353,11.8102,11.8228,437071.9178
2009-09-16 11:50:00,28.27,28.3,28.27,28.29,274400.68493150687,11.8228,11.8353,11.8228,11.8312,274400.6849
2009-09-16 11:55:00,28.3,28.34,28.29,28.3,551155.8219178083,11.8353,11.8521,11.8312,11.8353,551155.8219
2009-09-16 12:00:00,28.3,28.32,28.27,28.31,502568.4931506849,11.8353,11.8437,11.8228,11.8395,502568.4932
2009-09-16 12:05:00,28.32,28.32,28.27,28.27,202696.9178082192,11.8437,11.8437,11.8228,11.8228,202696.9178
2009-09-16 12:10:00,28.27,28.3,28.27,28.29,191245.7191780822,11.8228,11.8353,11.8228,11.8312,191245.7192
2009-09-16 12:15:00,28.28,28.31,28.28,28.29,186536.8150684932,11.827,11.8395,11.827,11.8312,186536.8151
2009-09-16 12:20:00,28.28,28.29,28.27,28.27,205693.49315068487,11.827,11.8312,11.8228,11.8228,205693.4932
2009-09-16 12:25:00,28.27,28.34,28.27,28.33,281999.1438356164,11.8228,11.8521,11.8228,11.8479,281999.1438
2009-09-16 12:30:00,28.32,28.33,28.31,28.31,180329.62328767125,11.8437,11.8479,11.8395,11.8395,180329.6233
2009-09-16 12:35:00,28.32,28.32,28.3,28.32,162564.2123287671,11.8437,11.8437,11.8353,11.8437,162564.2123
2009-09-16 12:40:00,28.31,28.32,28.31,28.32,44520.54794520548,11.8395,11.8437,11.8395,11.8437,44520.5479
2009-09-16 12:45:00,28.31,28.32,28.31,28.32,86258.56164383562,11.8395,11.8437,11.8395,11.8437,86258.5616
2009-09-16 12:50:00,28.32,28.33,28.31,28.33,171660.9589041096,11.8437,11.8479,11.8395,11.8479,171660.9589
2009-09-16 12:55:00,28.32,28.33,28.3,28.32,152504.2808219178,11.8437,11.8479,11.8353,11.8437,152504.2808
2009-09-16 13:00:00,28.31,28.37,28.31,28.36,262200.34246575343,11.8395,11.8646,11.8395,11.8604,262200.3425
2009-09-16 13:05:00,28.35,28.37,28.34,28.35,118578.76712328767,11.8562,11.8646,11.8521,11.8562,118578.7671
2009-09-16 13:10:00,28.34,28.35,28.29,28.29,230522.2602739726,11.8521,11.8562,11.8312,11.8312,230522.2603
2009-09-16 13:15:00,28.29,28.34,28.29,28.32,265196.9178082192,11.8312,11.8521,11.8312,11.8437,265196.9178
2009-09-16 13:20:00,28.31,28.34,28.31,28.32,182148.97260273973,11.8395,11.8521,11.8395,11.8437,182148.9726
2009-09-16 13:25:00,28.33,28.33,28.32,28.33,87328.76712328767,11.8479,11.8479,11.8437,11.8479,87328.7671
2009-09-16 13:30:00,28.33,28.33,28.31,28.31,92358.73287671233,11.8479,11.8479,11.8395,11.8395,92358.7329
2009-09-16 13:35:00,28.31,28.32,28.27,28.32,611729.4520547945,11.8395,11.8437,11.8228,11.8437,611729.4521
2009-09-16 13:40:00,28.32,28.32,28.31,28.32,63142.12328767123,11.8437,11.8437,11.8395,11.8437,63142.1233
2009-09-16 13:45:00,28.32,28.36,28.31,28.36,147795.37671232875,11.8437,11.8604,11.8395,11.8604,147795.3767
2009-09-16 13:50:00,28.36,28.36,28.29,28.31,422624.1438356164,11.8604,11.8604,11.8312,11.8395,422624.1438
2009-09-16 13:55:00,28.33,28.37,28.32,28.35,277825.34246575343,11.8479,11.8646,11.8437,11.8562,277825.3425
2009-09-16 14:00:00,28.35,28.36,28.31,28.35,292166.09589041094,11.8562,11.8604,11.8395,11.8562,292166.0959
2009-09-16 14:05:00,28.34,28.39,28.34,28.39,163848.4589041096,11.8521,11.873,11.8521,11.873,163848.4589
2009-09-16 14:10:00,28.38,28.42,28.38,28.4,247217.46575342465,11.8688,11.8855,11.8688,11.8772,247217.4658
2009-09-16 14:15:00,28.4,28.42,28.39,28.41,197024.82876712328,11.8772,11.8855,11.873,11.8813,197024.8288
2009-09-16 14:20:00,28.41,28.42,28.4,28.42,130351.02739726027,11.8813,11.8855,11.8772,11.8855,130351.0274
2009-09-16 14:25:00,28.42,28.43,28.39,28.41,308433.2191780822,11.8855,11.8897,11.873,11.8813,308433.2192
2009-09-16 14:30:00,28.41,28.42,28.4,28.41,148758.56164383562,11.8813,11.8855,11.8772,11.8813,148758.5616
2009-09-16 14:35:00,28.41,28.41,28.39,28.4,114511.98630136986,11.8813,11.8813,11.873,11.8772,114511.9863
2009-09-16 14:40:00,28.4,28.41,28.39,28.41,86579.62328767123,11.8772,11.8813,11.873,11.8813,86579.6233
2009-09-16 14:45:00,28.41,28.42,28.4,28.41,151434.07534246577,11.8813,11.8855,11.8772,11.8813,151434.0753
2009-09-16 14:50:00,28.4,28.42,28.39,28.4,434503.4246575342,11.8772,11.8855,11.873,11.8772,434503.4247
2009-09-16 14:55:00,28.41,28.42,28.36,28.36,155500.85616438356,11.8813,11.8855,11.8604,11.8604,155500.8562
2009-09-16 15:00:00,28.37,28.4,28.36,28.39,341823.6301369863,11.8646,11.8772,11.8604,11.873,341823.6301
2009-09-16 15:05:00,28.4,28.4,28.39,28.39,109910.10273972603,11.8772,11.8772,11.873,11.873,109910.1027
2009-09-16 15:10:00,28.39,28.4,28.37,28.39,217144.69178082192,11.873,11.8772,11.8646,11.873,217144.6918
2009-09-16 15:15:00,28.39,28.4,28.38,28.4,99208.04794520549,11.873,11.8772,11.8688,11.8772,99208.0479
2009-09-16 15:20:00,28.39,28.42,28.39,28.41,205158.3904109589,11.873,11.8855,11.873,11.8813,205158.3904
2009-09-16 15:25:00,28.4,28.41,28.4,28.41,124785.9589041096,11.8772,11.8813,11.8772,11.8813,124785.9589
2009-09-16 15:30:00,28.4,28.41,28.37,28.37,259417.80821917808,11.8772,11.8813,11.8646,11.8646,259417.8082
2009-09-16 15:35:00,28.38,28.39,28.37,28.39,221853.59589041097,11.8688,11.873,11.8646,11.873,221853.5959
2009-09-16 15:40:00,28.38,28.39,28.35,28.36,443065.0684931507,11.8688,11.873,11.8562,11.8604,443065.0685
2009-09-16 15:45:00,28.35,28.36,28.34,28.34,377247.4315068493,11.8562,11.8604,11.8521,11.8521,377247.4315
2009-09-16 15:50:00,28.35,28.35,28.34,28.35,417487.15753424657,11.8562,11.8562,11.8521,11.8562,417487.1575
2009-09-16 15:55:00,28.35,28.39,28.34,28.39,1170911.8150684931,11.8562,11.873,11.8521,11.873,1170911.8151
2009-09-17 09:30:00,28.42,28.47,28.35,28.36,404109.5890410959,11.8855,11.9064,11.8562,11.8604,404109.589
2009-09-17 09:35:00,28.36,28.36,28.31,28.34,321168.66438356164,11.8604,11.8604,11.8395,11.8521,321168.6644
2009-09-17 09:40:00,28.36,28.41,28.32,28.32,435145.5479452055,11.8604,11.8813,11.8437,11.8437,435145.5479
2009-09-17 09:45:00,28.33,28.34,28.28,28.31,572559.9315068494,11.8479,11.8521,11.827,11.8395,572559.9315
2009-09-17 09:50:00,28.31,28.33,28.29,28.32,328125.0,11.8395,11.8479,11.8312,11.8437,328125.0
2009-09-17 09:55:00,28.32,28.32,28.24,28.26,1136130.1369863013,11.8437,11.8437,11.8102,11.8186,1136130.137
2009-09-17 10:00:00,28.27,28.32,28.21,28.23,747645.5479452055,11.8228,11.8437,11.7977,11.8061,747645.5479
2009-09-17 10:05:00,28.23,28.23,28.16,28.16,610766.2671232877,11.8061,11.8061,11.7768,11.7768,610766.2671
2009-09-17 10:10:00,28.17,28.22,28.14,28.18,534139.5547945206,11.781,11.8019,11.7684,11.7852,534139.5548
2009-09-17 10:15:00,28.18,28.2,28.14,28.17,362692.6369863014,11.7852,11.7935,11.7684,11.781,362692.637
2009-09-17 10:20:00,28.17,28.18,28.06,28.07,962649.8287671232,11.781,11.7852,11.735,11.7391,962649.8288
2009-09-17 10:25:00,28.06,28.08,27.84,27.84,2377568.493150685,11.735,11.7433,11.643,11.643,2377568.4932
2009-09-17 10:30:00,27.85,27.93,27.8,27.91,1162778.2534246575,11.6471,11.6806,11.6262,11.6722,1162778.2534
2009-09-17 10:35:00,27.91,28.02,27.9,28.0,670269.6917808219,11.6722,11.7182,11.6681,11.7099,670269.6918
2009-09-17 10:40:00,28.0,28.03,27.99,28.01,653039.3835616439,11.7099,11.7224,11.7057,11.7141,653039.3836
2009-09-17 10:45:00,28.01,28.06,27.97,27.99,431399.8287671233,11.7141,11.735,11.6973,11.7057,431399.8288
2009-09-17 10:50:00,27.98,27.99,27.94,27.97,332619.8630136986,11.7015,11.7057,11.6848,11.6973,332619.863
2009-09-17 10:55:00,27.97,27.99,27.96,27.99,251498.2876712329,11.6973,11.7057,11.6931,11.7057,251498.2877
2009-09-17 11:00:00,27.99,28.01,27.99,28.01,188356.16438356164,11.7057,11.7141,11.7057,11.7141,188356.1644
2009-09-17 11:05:00,28.0,28.01,27.96,27.96,414383.5616438356,11.7099,11.7141,11.6931,11.6931,414383.5616
2009-09-17 11:10:00,27.97,27.98,27.94,27.97,254494.86301369863,11.6973,11.7015,11.6848,11.6973,254494.863
2009-09-17 11:15:00,27.96,27.99,27.96,27.99,179901.54109589042,11.6931,11.7057,11.6931,11.7057,179901.5411
2009-09-17 11:20:00,27.99,28.05,27.99,28.03,307148.97260273976,11.7057,11.7308,11.7057,11.7224,307148.9726
2009-09-17 11:25:00,28.04,28.08,28.02,28.03,412778.2534246575,11.7266,11.7433,11.7182,11.7224,412778.2534
2009-09-17 11:30:00,28.03,28.04,28.02,28.04,289383.5616438356,11.7224,11.7266,11.7182,11.7266,289383.5616
2009-09-17 11:35:00,28.04,28.06,28.03,28.05,212649.82876712328,11.7266,11.735,11.7224,11.7308,212649.8288
2009-09-17 11:40:00,28.05,28.05,28.03,28.03,285423.80136986304,11.7308,11.7308,11.7224,11.7224,285423.8014
2009-09-17 11:45:00,28.04,28.04,28.03,28.04,153146.40410958903,11.7266,11.7266,11.7224,11.7266,153146.4041
2009-09-17 11:50:00,28.03,28.04,27.99,27.99,361729.4520547945,11.7224,11.7266,11.7057,11.7057,361729.4521
2009-09-17 11:55:00,27.99,28.01,27.96,27.99,457940.9246575342,11.7057,11.7141,11.6931,11.7057,457940.9247
2009-09-17 12:00:00,27.99,28.01,27.97,28.01,340967.4657534247,11.7057,11.7141,11.6973,11.7141,340967.4658
2009-09-17 12:05:00,28.01,28.06,28.0,28.06,206549.65753424657,11.7141,11.735,11.7099,11.735,206549.6575
2009-09-17 12:10:00,28.06,28.06,28.0,28.03,376605.30821917806,11.735,11.735,11.7099,11.7224,376605.3082
2009-09-17 12:15:00,28.03,28.04,27.99,28.02,392979.4520547945,11.7224,11.7266,11.7057,11.7182,392979.4521
2009-09-17 12:20:00,28.02,28.04,27.99,28.02,282641.26712328766,11.7182,11.7266,11.7057,11.7182,282641.2671
2009-09-17 12:25:00,28.02,28.06,28.01,28.02,255351.02739726027,11.7182,11.735,11.7141,11.7182,255351.0274
2009-09-17 12:30:00,28.02,28.02,27.99,28.0,173587.32876712328,11.7182,11.7182,11.7057,11.7099,173587.3288
2009-09-17 12:35:00,28.0,28.0,27.96,27.98,273009.4178082192,11.7099,11.7099,11.6931,11.7015,273009.4178
2009-09-17 12:40:00,27.97,27.99,27.96,27.97,185894.69178082192,11.6973,11.7057,11.6931,11.6973,185894.6918
2009-09-17 12:45:00,27.97,27.98,27.93,27.97,257919.5205479452,11.6973,11.7015,11.6806,11.6973,257919.5205
2009-09-17 12:50:00,27.97,27.97,27.93,27.94,333154.9657534247,11.6973,11.6973,11.6806,11.6848,333154.9658
2009-09-17 12:55:00,27.94,27.95,27.89,27.91,409567.6369863014,11.6848,11.689,11.6639,11.6722,409567.637
2009-09-17 13:00:00,27.91,27.95,27.9,27.92,298052.22602739726,11.6722,11.689,11.6681,11.6764,298052.226
2009-09-17 13:05:00,27.92,27.94,27.91,27.92,304794.5205479452,11.6764,11.6848,11.6722,11.6764,304794.5205
2009-09-17 13:10:00,27.92,27.93,27.91,27.92,208797.0890410959,11.6764,11.6806,11.6722,11.6764,208797.089
2009-09-17 13:15:00,27.92,27.93,27.91,27.92,289490.58219178085,11.6764,11.6806,11.6722,11.6764,289490.5822
2009-09-17 13:20:00,27.92,27.93,27.91,27.93,195633.5616438356,11.6764,11.6806,11.6722,11.6806,195633.5616
2009-09-17 13:25:00,27.93,27.93,27.89,27.89,268942.6369863014,11.6806,11.6806,11.6639,11.6639,268942.637
2009-09-17 13:30:00,27.9,27.92,27.89,27.92,152932.36301369863,11.6681,11.6764,11.6639,11.6764,152932.363
2009-09-17 13:35:00,27.92,27.92,27.9,27.9,104666.09589041096,11.6764,11.6764,11.6681,11.6681,104666.0959
2009-09-17 13:40:00,27.9,27.91,27.89,27.9,282427.22602739726,11.6681,11.6722,11.6639,11.6681,282427.226
2009-09-17 13:45:00,27.9,27.91,27.89,27.9,177333.04794520547,11.6681,11.6722,11.6639,11.6681,177333.0479
2009-09-17 13:50:00,27.89,27.93,27.89,27.91,284139.55479452055,11.6639,11.6806,11.6639,11.6722,284139.5548
2009-09-17 13:55:00,27.91,27.92,27.9,27.9,257705.4794520548,11.6722,11.6764,11.6681,11.6681,257705.4795
2009-09-17 14:00:00,27.9,27.91,27.89,27.9,349636.1301369863,11.6681,11.6722,11.6639,11.6681,349636.1301
2009-09-17 14:05:00,27.9,27.91,27.89,27.9,189105.30821917808,11.6681,11.6722,11.6639,11.6681,189105.3082
2009-09-17 14:10:00,27.91,27.91,27.86,27.89,482341.6095890411,11.6722,11.6722,11.6513,11.6639,482341.6096
2009-09-17 14:15:00,27.89,27.92,27.88,27.9,350278.2534246575,11.6639,11.6764,11.6597,11.6681,350278.2534
2009-09-17 14:20:00,27.91,27.94,27.9,27.93,342786.81506849313,11.6722,11.6848,11.6681,11.6806,342786.8151
2009-09-17 14:25:00,27.94,27.99,27.93,27.93,368150.68493150687,11.6848,11.7057,11.6806,11.6806,368150.6849
2009-09-17 14:30:00,27.93,27.95,27.89,27.89,476241.4383561644,11.6806,11.689,11.6639,11.6639,476241.4384
2009-09-17 14:35:00,27.9,27.93,27.85,27.86,677226.0273972603,11.6681,11.6806,11.6471,11.6513,677226.0274
2009-09-17 14:40:00,27.85,27.87,27.85,27.87,272260.27397260274,11.6471,11.6555,11.6471,11.6555,272260.274
2009-09-17 14:45:00,27.87,27.88,27.85,27.85,527611.301369863,11.6555,11.6597,11.6471,11.6471,527611.3014
2009-09-17 14:50:00,27.86,27.86,27.85,27.85,425085.61643835617,11.6513,11.6513,11.6471,11.6471,425085.6164
2009-09-17 14:55:00,27.85,27.86,27.85,27.85,297196.0616438356,11.6471,11.6513,11.6471,11.6471,297196.0616
2009-09-17 15:00:00,27.85,27.85,27.83,27.84,665025.6849315069,11.6471,11.6471,11.6388,11.643,665025.6849
2009-09-17 15:05:00,27.83,27.84,27.75,27.75,1023972.602739726,11.6388,11.643,11.6053,11.6053,1023972.6027
2009-09-17 15:10:00,27.75,27.77,27.72,27.73,767016.2671232877,11.6053,11.6137,11.5928,11.597,767016.2671
2009-09-17 15:15:00,27.73,27.74,27.71,27.72,363548.80136986304,11.597,11.6011,11.5886,11.5928,363548.8014
2009-09-17 15:20:00,27.73,27.75,27.7,27.72,1356592.465753425,11.597,11.6053,11.5844,11.5928,1356592.4658
2009-09-17 15:25:00,27.72,27.74,27.68,27.7,754708.904109589,11.5928,11.6011,11.576,11.5844,754708.9041
2009-09-17 15:30:00,27.7,27.73,27.7,27.72,472281.6780821918,11.5844,11.597,11.5844,11.5928,472281.6781
2009-09-17 15:35:00,27.72,27.76,27.72,27.74,740368.1506849315,11.5928,11.6095,11.5928,11.6011,740368.1507
2009-09-17 15:40:00,27.74,27.74,27.7,27.7,711472.6027397261,11.6011,11.6011,11.5844,11.5844,711472.6027
2009-09-17 15:45:00,27.71,27.71,27.67,27.68,800727.7397260274,11.5886,11.5886,11.5719,11.576,800727.7397
2009-09-17 15:50:00,27.67,27.69,27.61,27.62,1763270.5479452056,11.5719,11.5802,11.5468,11.551,1763270.5479
2009-09-17 15:55:00,27.62,27.67,27.59,27.61,2604666.095890411,11.551,11.5719,11.5384,11.5468,2604666.0959
2009-09-18 09:30:00,27.82,27.85,27.67,27.7,5784139.55479452,11.6346,11.6471,11.5719,11.5844,5784139.5548
2009-09-18 09:35:00,27.69,27.88,27.67,27.83,503103.5958904109,11.5802,11.6597,11.5719,11.6388,503103.5959
2009-09-18 09:40:00,27.82,27.88,27.78,27.86,382705.4794520548,11.6346,11.6597,11.6179,11.6513,382705.4795
2009-09-18 09:45:00,27.86,27.92,27.85,27.9,467572.77397260274,11.6513,11.6764,11.6471,11.6681,467572.774
2009-09-18 09:50:00,27.9,27.93,27.88,27.92,298801.3698630137,11.6681,11.6806,11.6597,11.6764,298801.3699
2009-09-18 09:55:00,27.92,27.92,27.75,27.75,395119.86301369866,11.6764,11.6764,11.6053,11.6053,395119.863
2009-09-18 10:00:00,27.76,27.82,27.75,27.79,413313.3561643836,11.6095,11.6346,11.6053,11.622,413313.3562
2009-09-18 10:05:00,27.79,27.8,27.67,27.68,459332.19178082194,11.622,11.6262,11.5719,11.576,459332.1918
2009-09-18 10:10:00,27.68,27.74,27.67,27.67,437928.0821917809,11.576,11.6011,11.5719,11.5719,437928.0822
2009-09-18 10:15:00,27.67,27.7,27.58,27.58,627140.4109589041,11.5719,11.5844,11.5342,11.5342,627140.411
2009-09-18 10:20:00,27.59,27.65,27.58,27.59,471104.4520547945,11.5384,11.5635,11.5342,11.5384,471104.4521
2009-09-18 10:25:00,27.58,27.61,27.58,27.61,260702.0547945205,11.5342,11.5468,11.5342,11.5468,260702.0548
2009-09-18 10:30:00,27.61,27.69,27.61,27.65,1005458.0479452056,11.5468,11.5802,11.5468,11.5635,1005458.0479
2009-09-18 10:35:00,27.66,27.68,27.64,27.66,566994.8630136986,11.5677,11.576,11.5593,11.5677,566994.863
2009-09-18 10:40:00,27.67,27.68,27.66,27.67,287029.1095890411,11.5719,11.576,11.5677,11.5719,287029.1096
2009-09-18 10:45:00,27.68,27.68,27.63,27.67,319028.2534246575,11.576,11.576,11.5551,11.5719,319028.2534
2009-09-18 10:50:00,27.66,27.67,27.61,27.66,226134.4178082192,11.5677,11.5719,11.5468,11.5677,226134.4178
2009-09-18 10:55:00,27.67,27.67,27.64,27.67,184075.34246575343,11.5719,11.5719,11.5593,11.5719,184075.3425
2009-09-18 11:00:00,27.66,27.68,27.66,27.67,228274.82876712328,11.5677,11.576,11.5677,11.5719,228274.8288
2009-09-18 11:05:00,27.67,27.68,27.65,27.66,344820.20547945204,11.5719,11.576,11.5635,11.5677,344820.2055
2009-09-18 11:10:00,27.67,27.68,27.66,27.67,181185.7876712329,11.5719,11.576,11.5677,11.5719,181185.7877
2009-09-18 11:15:00,27.67,27.68,27.66,27.67,218642.9794520548,11.5719,11.576,11.5677,11.5719,218642.9795
2009-09-18 11:20:00,27.66,27.67,27.66,27.66,142123.2876712329,11.5677,11.5719,11.5677,11.5677,142123.2877
2009-09-18 11:25:00,27.66,27.67,27.65,27.65,799122.4315068494,11.5677,11.5719,11.5635,11.5635,799122.4315
2009-09-18 11:30:00,27.66,27.66,27.64,27.65,282427.22602739726,11.5677,11.5677,11.5593,11.5635,282427.226
2009-09-18 11:35:00,27.65,27.66,27.62,27.62,280500.8561643836,11.5635,11.5677,11.551,11.551,280500.8562
2009-09-18 11:40:00,27.62,27.64,27.58,27.59,558326.198630137,11.551,11.5593,11.5342,11.5384,558326.1986
2009-09-18 11:45:00,27.59,27.61,27.57,27.59,539490.5821917808,11.5384,11.5468,11.53,11.5384,539490.5822
2009-09-18 11:50:00,27.59,27.6,27.59,27.59,185573.6301369863,11.5384,11.5426,11.5384,11.5384,185573.6301
2009-09-18 11:55:00,27.59,27.61,27.57,27.58,311215.7534246575,11.5384,11.5468,11.53,11.5342,311215.7534
2009-09-18 12:00:00,27.57,27.59,27.48,27.49,921125.8561643836,11.53,11.5384,11.4924,11.4966,921125.8562
2009-09-18 12:05:00,27.49,27.5,27.48,27.49,396618.1506849315,11.4966,11.5008,11.4924,11.4966,396618.1507
2009-09-18 12:10:00,27.49,27.51,27.48,27.51,317101.88356164383,11.4966,11.505,11.4924,11.505,317101.8836
2009-09-18 12:15:00,27.5,27.51,27.49,27.49,259417.80821917808,11.5008,11.505,11.4966,11.4966,259417.8082
2009-09-18 12:20:00,27.49,27.51,27.47,27.51,856485.4452054795,11.4966,11.505,11.4882,11.505,856485.4452
2009-09-18 12:25:00,27.51,27.57,27.5,27.56,439747.4315068493,11.505,11.53,11.5008,11.5259,439747.4315
2009-09-18 12:30:00,27.56,27.56,27.53,27.55,831228.595890411,11.5259,11.5259,11.5133,11.5217,831228.5959
2009-09-18 12:35:00,27.55,27.55,27.52,27.53,249678.9383561644,11.5217,11.5217,11.5091,11.5133,249678.9384
2009-09-18 12:40:00,27.53,27.53,27.49,27.49,387842.4657534247,11.5133,11.5133,11.4966,11.4966,387842.4658
2009-09-18 12:45:00,27.5,27.5,27.46,27.47,838291.9520547945,11.5008,11.5008,11.484,11.4882,838291.9521
2009-09-18 12:50:00,27.46,27.48,27.39,27.44,953017.9794520548,11.484,11.4924,11.4548,11.4757,953017.9795
2009-09-18 12:55:00,27.44,27.48,27.42,27.46,230415.2397260274,11.4757,11.4924,11.4673,11.484,230415.2397
2009-09-18 13:00:00,27.46,27.5,27.44,27.47,421553.9383561644,11.484,11.5008,11.4757,11.4882,421553.9384
2009-09-18 13:05:00,27.48,27.48,27.45,27.48,241759.4178082192,11.4924,11.4924,11.4799,11.4924,241759.4178
2009-09-18 13:10:00,27.47,27.56,27.47,27.54,645119.8630136986,11.4882,11.5259,11.4882,11.5175,645119.863
2009-09-18 13:15:00,27.54,27.54,27.49,27.53,302226.0273972603,11.5175,11.5175,11.4966,11.5133,302226.0274
2009-09-18 13:20:00,27.52,27.54,27.51,27.53,285316.7808219178,11.5091,11.5175,11.505,11.5133,285316.7808
2009-09-18 13:25:00,27.53,27.54,27.52,27.53,197880.99315068487,11.5133,11.5175,11.5091,11.5133,197880.9932
2009-09-18 13:30:00,27.53,27.55,27.52,27.54,268835.61643835617,11.5133,11.5217,11.5091,11.5175,268835.6164
2009-09-18 13:35:00,27.55,27.56,27.54,27.56,201091.6095890411,11.5217,11.5259,11.5175,11.5259,201091.6096
2009-09-18 13:40:00,27.56,27.56,27.54,27.54,181720.8904109589,11.5259,11.5259,11.5175,11.5175,181720.8904
2009-09-18 13:45:00,27.55,27.59,27.54,27.59,413527.397260274,11.5217,11.5384,11.5175,11.5384,413527.3973
2009-09-18 13:50:00,27.58,27.59,27.52,27.52,449914.38356164383,11.5342,11.5384,11.5091,11.5091,449914.3836
2009-09-18 13:55:00,27.52,27.56,27.51,27.53,309610.44520547945,11.5091,11.5259,11.505,11.5133,309610.4452
2009-09-18 14:00:00,27.52,27.61,27.52,27.61,392230.30821917806,11.5091,11.5468,11.5091,11.5468,392230.3082
2009-09-18 14:05:00,27.61,27.61,27.58,27.59,320954.62328767125,11.5468,11.5468,11.5342,11.5384,320954.6233
2009-09-18 14:10:00,27.59,27.59,27.58,27.59,280714.897260274,11.5384,11.5384,11.5342,11.5384,280714.8973
2009-09-18 14:15:00,27.59,27.59,27.58,27.59,197345.8904109589,11.5384,11.5384,11.5342,11.5384,197345.8904
2009-09-18 14:20:00,27.58,27.59,27.58,27.59,300513.69863013696,11.5342,11.5384,11.5342,11.5384,300513.6986
2009-09-18 14:25:00,27.59,27.6,27.57,27.58,300834.7602739726,11.5384,11.5426,11.53,11.5342,300834.7603
2009-09-18 14:30:00,27.58,27.59,27.57,27.59,307898.11643835617,11.5342,11.5384,11.53,11.5384,307898.1164
2009-09-18 14:35:00,27.58,27.59,27.58,27.58,125428.08219178082,11.5342,11.5384,11.5342,11.5342,125428.0822
2009-09-18 14:40:00,27.58,27.59,27.58,27.59,122324.48630136986,11.5342,11.5384,11.5342,11.5384,122324.4863
2009-09-18 14:45:00,27.59,27.6,27.58,27.59,553617.294520548,11.5384,11.5426,11.5342,11.5384,553617.2945
2009-09-18 14:50:00,27.59,27.59,27.58,27.59,159995.7191780822,11.5384,11.5384,11.5342,11.5384,159995.7192
2009-09-18 14:55:00,27.58,27.59,27.58,27.58,248394.69178082192,11.5342,11.5384,11.5342,11.5342,248394.6918
2009-09-18 15:00:00,27.58,27.6,27.58,27.59,534781.6780821917,11.5342,11.5426,11.5342,11.5384,534781.6781
2009-09-18 15:05:00,27.59,27.61,27.58,27.59,1343750.0,11.5384,11.5468,11.5342,11.5384,1343750.0
2009-09-18 15:10:00,27.6,27.6,27.59,27.6,469071.0616438356,11.5426,11.5426,11.5384,11.5426,469071.0616
2009-09-18 15:15:00,27.59,27.62,27.58,27.59,493364.72602739726,11.5384,11.551,11.5342,11.5384,493364.726
2009-09-18 15:20:00,27.58,27.6,27.56,27.6,612799.6575342466,11.5342,11.5426,11.5259,11.5426,612799.6575
2009-09-18 15:25:00,27.6,27.6,27.59,27.59,347388.69863013696,11.5426,11.5426,11.5384,11.5384,347388.6986
2009-09-18 15:30:00,27.6,27.6,27.59,27.6,226348.4589041096,11.5426,11.5426,11.5384,11.5426,226348.4589
2009-09-18 15:35:00,27.6,27.61,27.59,27.6,595462.3287671233,11.5426,11.5468,11.5384,11.5426,595462.3288
2009-09-18 15:40:00,27.6,27.62,27.6,27.6,791523.9726027397,11.5426,11.551,11.5426,11.5426,791523.9726
2009-09-18 15:45:00,27.61,27.62,27.6,27.61,1242722.602739726,11.5468,11.551,11.5426,11.5468,1242722.6027
2009-09-18 15:50:00,27.61,27.67,27.6,27.61,1165667.808219178,11.5468,11.5719,11.5426,11.5468,1165667.8082
2009-09-18 15:55:00,27.6,27.63,27.59,27.59,1575021.404109589,11.5426,11.5551,11.5384,11.5384,1575021.4041
2009-09-21 09:30:00,27.71,27.76,27.4,27.43,903681.506849315,11.5886,11.6095,11.4589,11.4715,903681.5068
2009-09-21 09:35:00,27.43,27.51,27.42,27.46,505458.0479452055,11.4715,11.505,11.4673,11.484,505458.0479
2009-09-21 09:40:00,27.45,27.53,27.45,27.51,270976.0273972603,11.4799,11.5133,11.4799,11.505,270976.0274
2009-09-21 09:45:00,27.52,27.56,27.49,27.56,433326.19863013696,11.5091,11.5259,11.4966,11.5259,433326.1986
2009-09-21 09:50:00,27.56,27.59,27.56,27.58,281142.9794520548,11.5259,11.5384,11.5259,11.5342,281142.9795
2009-09-21 09:55:00,27.57,27.59,27.45,27.54,611622.4315068494,11.53,11.5384,11.4799,11.5175,611622.4315
2009-09-21 10:00:00,27.53,27.6,27.5,27.58,389768.8356164384,11.5133,11.5426,11.5008,11.5342,389768.8356
2009-09-21 10:05:00,27.58,27.6,27.52,27.57,464683.2191780822,11.5342,11.5426,11.5091,11.53,464683.2192
2009-09-21 10:10:00,27.57,27.64,27.55,27.63,278360.44520547945,11.53,11.5593,11.5217,11.5551,278360.4452
2009-09-21 10:15:00,27.64,27.65,27.54,27.54,261237.15753424657,11.5593,11.5635,11.5175,11.5175,261237.1575
2009-09-21 10:20:00,27.55,27.6,27.55,27.59,200663.52739726027,11.5217,11.5426,11.5217,11.5384,200663.5274
2009-09-21 10:25:00,27.59,27.62,27.58,27.61,233839.897260274,11.5384,11.551,11.5342,11.5468,233839.8973
2009-09-21 10:30:00,27.62,27.64,27.55,27.56,286922.08904109587,11.551,11.5593,11.5217,11.5259,286922.089
2009-09-21 10:35:00,27.56,27.58,27.54,27.58,214683.2191780822,11.5259,11.5342,11.5175,11.5342,214683.2192
2009-09-21 10:40:00,27.57,27.64,27.57,27.64,164490.58219178082,11.53,11.5593,11.53,11.5593,164490.5822
2009-09-21 10:45:00,27.64,27.71,27.64,27.71,329409.2465753425,11.5593,11.5886,11.5593,11.5886,329409.2466
2009-09-21 10:50:00,27.71,27.71,27.69,27.69,171875.0,11.5886,11.5886,11.5802,11.5802,171875.0
2009-09-21 10:55:00,27.69,27.7,27.66,27.7,159674.65753424657,11.5802,11.5844,11.5677,11.5844,159674.6575
2009-09-21 11:00:00,27.7,27.76,27.56,27.71,424871.5753424658,11.5844,11.6095,11.5259,11.5886,424871.5753
2009-09-21 11:05:00,27.71,27.77,27.7,27.77,216609.5890410959,11.5886,11.6137,11.5844,11.6137,216609.589
2009-09-21 11:10:00,27.77,27.78,27.73,27.73,216288.52739726027,11.6137,11.6179,11.597,11.597,216288.5274
2009-09-21 11:15:00,27.73,27.77,27.73,27.77,157748.2876712329,11.597,11.6137,11.597,11.6137,157748.2877
2009-09-21 11:20:00,27.77,27.77,27.76,27.76,98030.82191780822,11.6137,11.6137,11.6095,11.6095,98030.8219
2009-09-21 11:25:00,27.77,27.8,27.75,27.75,209225.17123287672,11.6137,11.6262,11.6053,11.6053,209225.1712
2009-09-21 11:30:00,27.75,27.79,27.75,27.79,124250.85616438356,11.6053,11.622,11.6053,11.622,124250.8562
2009-09-21 11:35:00,27.78,27.8,27.78,27.8,105094.17808219178,11.6179,11.6262,11.6179,11.6262,105094.1781
2009-09-21 11:40:00,27.8,27.8,27.79,27.8,110124.14383561644,11.6262,11.6262,11.622,11.6262,110124.1438
2009-09-21 11:45:00,27.79,27.8,27.75,27.75,194349.3150684932,11.622,11.6262,11.6053,11.6053,194349.3151
2009-09-21 11:50:00,27.75,27.78,27.75,27.78,104987.15753424658,11.6053,11.6179,11.6053,11.6179,104987.1575
2009-09-21 11:55:00,27.78,27.79,27.77,27.79,83904.1095890411,11.6179,11.622,11.6137,11.622,83904.1096
2009-09-21 12:00:00,27.79,27.83,27.78,27.8,246147.2602739726,11.622,11.6388,11.6179,11.6262,246147.2603
2009-09-21 12:05:00,27.8,27.81,27.78,27.79,94392.12328767125,11.6262,11.6304,11.6179,11.622,94392.1233
2009-09-21 12:10:00,27.79,27.8,27.78,27.8,119006.8493150685,11.622,11.6262,11.6179,11.6262,119006.8493
2009-09-21 12:15:00,27.79,27.81,27.79,27.81,105201.198630137,11.622,11.6304,11.622,11.6304,105201.1986
2009-09-21 12:20:00,27.81,27.82,27.8,27.82,61857.87671232877,11.6304,11.6346,11.6262,11.6346,61857.8767
2009-09-21 12:25:00,27.81,27.85,27.81,27.84,195098.4589041096,11.6304,11.6471,11.6304,11.643,195098.4589
2009-09-21 12:30:00,27.84,27.86,27.83,27.83,197666.95205479453,11.643,11.6513,11.6388,11.6388,197666.9521
2009-09-21 12:35:00,27.84,27.84,27.83,27.83,43129.28082191781,11.643,11.643,11.6388,11.6388,43129.2808
2009-09-21 12:40:00,27.84,27.85,27.83,27.84,128317.63698630135,11.643,11.6471,11.6388,11.643,128317.637
2009-09-21 12:45:00,27.85,27.85,27.84,27.85,76626.71232876713,11.6471,11.6471,11.643,11.6471,76626.7123
2009-09-21 12:50:00,27.84,27.85,27.82,27.83,106271.40410958904,11.643,11.6471,11.6346,11.6388,106271.4041
2009-09-21 12:55:00,27.82,27.83,27.8,27.81,71703.76712328767,11.6346,11.6388,11.6262,11.6304,71703.7671
2009-09-21 13:00:00,27.81,27.82,27.8,27.82,78874.14383561644,11.6304,11.6346,11.6262,11.6346,78874.1438
2009-09-21 13:05:00,27.82,27.84,27.81,27.83,136344.1780821918,11.6346,11.643,11.6304,11.6388,136344.1781
2009-09-21 13:10:00,27.83,27.84,27.83,27.84,57898.11643835616,11.6388,11.643,11.6388,11.643,57898.1164
2009-09-21 13:15:00,27.83,27.84,27.82,27.83,141053.08219178082,11.6388,11.643,11.6346,11.6388,141053.0822
2009-09-21 13:20:00,27.83,27.84,27.83,27.84,74272.2602739726,11.6388,11.643,11.6388,11.643,74272.2603
2009-09-21 13:25:00,27.84,27.86,27.83,27.86,156357.0205479452,11.643,11.6513,11.6388,11.6513,156357.0205
2009-09-21 13:30:00,27.86,27.86,27.84,27.84,157106.16438356164,11.6513,11.6513,11.643,11.643,157106.1644
2009-09-21 13:35:00,27.84,27.85,27.81,27.81,249678.9383561644,11.643,11.6471,11.6304,11.6304,249678.9384
2009-09-21 13:40:00,27.82,27.82,27.77,27.8,252568.49315068487,11.6346,11.6346,11.6137,11.6262,252568.4932
2009-09-21 13:45:00,27.8,27.81,27.78,27.79,167380.13698630137,11.6262,11.6304,11.6179,11.622,167380.137
2009-09-21 13:50:00,27.79,27.79,27.73,27.73,439961.47260273976,11.622,11.622,11.597,11.597,439961.4726
2009-09-21 13:55:00,27.74,27.75,27.7,27.7,359160.9589041096,11.6011,11.6053,11.5844,11.5844,359160.9589
2009-09-21 14:00:00,27.7,27.72,27.7,27.72,236729.45205479453,11.5844,11.5928,11.5844,11.5928,236729.4521
2009-09-21 14:05:00,27.71,27.73,27.71,27.71,211151.5410958904,11.5886,11.597,11.5886,11.5886,211151.5411
2009-09-21 14:10:00,27.72,27.72,27.69,27.69,188784.2465753425,11.5928,11.5928,11.5802,11.5802,188784.2466
2009-09-21 14:15:00,27.69,27.7,27.67,27.7,117187.5,11.5802,11.5844,11.5719,11.5844,117187.5
2009-09-21 14:20:00,27.7,27.7,27.66,27.66,270440.9246575342,11.5844,11.5844,11.5677,11.5677,270440.9247
2009-09-21 14:25:00,27.66,27.74,27.63,27.67,367294.5205479452,11.5677,11.6011,11.5551,11.5719,367294.5205
2009-09-21 14:30:00,27.66,27.68,27.64,27.65,283497.4315068493,11.5677,11.576,11.5593,11.5635,283497.4315
2009-09-21 14:35:00,27.65,27.67,27.64,27.65,267230.30821917806,11.5635,11.5719,11.5593,11.5635,267230.3082
2009-09-21 14:40:00,27.66,27.66,27.65,27.65,97816.7808219178,11.5677,11.5677,11.5635,11.5635,97816.7808
2009-09-21 14:45:00,27.66,27.66,27.65,27.65,148437.5,11.5677,11.5677,11.5635,11.5635,148437.5
2009-09-21 14:50:00,27.65,27.69,27.65,27.68,208261.98630136988,11.5635,11.5802,11.5635,11.576,208261.9863
2009-09-21 14:55:00,27.69,27.69,27.68,27.68,144905.8219178082,11.5802,11.5802,11.576,11.576,144905.8219
2009-09-21 15:00:00,27.69,27.72,27.65,27.65,391267.1232876713,11.5802,11.5928,11.5635,11.5635,391267.1233
2009-09-21 15:05:00,27.66,27.7,27.65,27.69,277504.2808219178,11.5677,11.5844,11.5635,11.5802,277504.2808
2009-09-21 15:10:00,27.7,27.7,27.69,27.7,65603.59589041096,11.5844,11.5844,11.5802,11.5844,65603.5959
2009-09-21 15:15:00,27.7,27.71,27.67,27.7,473672.94520547945,11.5844,11.5886,11.5719,11.5844,473672.9452
2009-09-21 15:20:00,27.69,27.7,27.64,27.64,286172.94520547945,11.5802,11.5844,11.5593,11.5593,286172.9452
2009-09-21 15:25:00,27.65,27.65,27.61,27.62,231378.42465753423,11.5635,11.5635,11.5468,11.551,231378.4247
2009-09-21 15:30:00,27.62,27.62,27.56,27.57,518621.5753424658,11.551,11.551,11.5259,11.53,518621.5753
2009-09-21 15:35:00,27.56,27.63,27.56,27.61,405286.81506849313,11.5259,11.5551,11.5259,11.5468,405286.8151
2009-09-21 15:40:00,27.62,27.66,27.61,27.66,317851.0273972603,11.551,11.5677,11.5468,11.5677,317851.0274
2009-09-21 15:45:00,27.66,27.66,27.57,27.57,526862.1575342466,11.5677,11.5677,11.53,11.53,526862.1575
2009-09-21 15:50:00,27.57,27.58,27.54,27.56,865796.2328767123,11.53,11.5342,11.5175,11.5259,865796.2329
2009-09-21 15:55:00,27.56,27.58,27.56,27.56,997110.4452054796,11.5259,11.5342,11.5259,11.5259,997110.4452
2009-09-22 09:30:00,27.67,27.68,27.56,27.57,519798.80136986304,11.5719,11.576,11.5259,11.53,519798.8014
2009-09-22 09:35:00,27.57,27.6,27.47,27.53,573523.1164383561,11.53,11.5426,11.4882,11.5133,573523.1164
2009-09-22 09:40:00,27.53,27.58,27.52,27.55,415453.76712328766,11.5133,11.5342,11.5091,11.5217,415453.7671
2009-09-22 09:45:00,27.55,27.55,27.44,27.44,328981.16438356164,11.5217,11.5217,11.4757,11.4757,328981.1644
2009-09-22 09:50:00,27.44,27.46,27.42,27.45,289597.602739726,11.4757,11.484,11.4673,11.4799,289597.6027
2009-09-22 09:55:00,27.45,27.48,27.42,27.43,395547.94520547945,11.4799,11.4924,11.4673,11.4715,395547.9452
2009-09-22 10:00:00,27.44,27.45,27.41,27.42,290346.7465753425,11.4757,11.4799,11.4631,11.4673,290346.7466
2009-09-22 10:05:00,27.41,27.42,27.39,27.4,383668.6643835616,11.4631,11.4673,11.4548,11.4589,383668.6644
2009-09-22 10:10:00,27.4,27.46,27.39,27.44,523865.5821917809,11.4589,11.484,11.4548,11.4757,523865.5822
2009-09-22 10:15:00,27.44,27.47,27.42,27.46,530393.8356164384,11.4757,11.4882,11.4673,11.484,530393.8356
2009-09-22 10:20:00,27.45,27.47,27.45,27.45,208369.00684931508,11.4799,11.4882,11.4799,11.4799,208369.0068
2009-09-22 10:25:00,27.46,27.48,27.45,27.48,171339.89726027398,11.484,11.4924,11.4799,11.4924,171339.8973
2009-09-22 10:30:00,27.48,27.48,27.45,27.45,236087.32876712328,11.4924,11.4924,11.4799,11.4799,236087.3288
2009-09-22 10:35:00,27.46,27.46,27.44,27.44,144905.8219178082,11.484,11.484,11.4757,11.4757,144905.8219
2009-09-22 10:40:00,27.44,27.45,27.44,27.44,147795.37671232875,11.4757,11.4799,11.4757,11.4757,147795.3767
2009-09-22 10:45:00,27.45,27.45,27.44,27.45,94499.14383561644,11.4799,11.4799,11.4757,11.4799,94499.1438
2009-09-22 10:50:00,27.45,27.48,27.44,27.46,198095.0342465753,11.4799,11.4924,11.4757,11.484,198095.0342
2009-09-22 10:55:00,27.47,27.49,27.46,27.49,225171.2328767124,11.4882,11.4966,11.484,11.4966,225171.2329
2009-09-22 11:00:00,27.49,27.5,27.48,27.48,188677.2260273973,11.4966,11.5008,11.4924,11.4924,188677.226
2009-09-22 11:05:00,27.49,27.49,27.48,27.49,74593.32191780822,11.4966,11.4966,11.4924,11.4966,74593.3219
2009-09-22 11:10:00,27.49,27.55,27.48,27.54,238334.7602739726,11.4966,11.5217,11.4924,11.5175,238334.7603
2009-09-22 11:15:00,27.55,27.56,27.53,27.53,139875.85616438356,11.5217,11.5259,11.5133,11.5133,139875.8562
2009-09-22 11:20:00,27.53,27.55,27.47,27.48,357448.6301369863,11.5133,11.5217,11.4882,11.4924,357448.6301
2009-09-22 11:25:00,27.47,27.48,27.44,27.44,340646.40410958906,11.4882,11.4924,11.4757,11.4757,340646.4041
2009-09-22 11:30:00,27.45,27.48,27.44,27.48,240582.19178082192,11.4799,11.4924,11.4757,11.4924,240582.1918
2009-09-22 11:35:00,27.48,27.5,27.47,27.5,190817.63698630137,11.4924,11.5008,11.4882,11.5008,190817.637
2009-09-22 11:40:00,27.49,27.53,27.49,27.52,207298.801369863,11.4966,11.5133,11.4966,11.5091,207298.8014
2009-09-22 11:45:00,27.53,27.53,27.47,27.49,204623.2876712329,11.5133,11.5133,11.4882,11.4966,204623.2877
2009-09-22 11:50:00,27.48,27.53,27.48,27.53,113120.7191780822,11.4924,11.5133,11.4924,11.5133,113120.7192
2009-09-22 11:55:00,27.53,27.53,27.51,27.53,187392.9794520548,11.5133,11.5133,11.505,11.5133,187392.9795
2009-09-22 12:00:00,27.52,27.56,27.52,27.54,240903.2534246576,11.5091,11.5259,11.5091,11.5175,240903.2534
2009-09-22 12:05:00,27.53,27.54,27.51,27.51,155714.89726027398,11.5133,11.5175,11.505,11.505,155714.8973
2009-09-22 12:10:00,27.52,27.56,27.51,27.56,171446.91780821918,11.5091,11.5259,11.505,11.5259,171446.9178
2009-09-22 12:15:00,27.56,27.56,27.52,27.55,159032.53424657535,11.5259,11.5259,11.5091,11.5217,159032.5342
2009-09-22 12:20:00,27.56,27.56,27.55,27.56,121682.36301369865,11.5259,11.5259,11.5217,11.5259,121682.363
2009-09-22 12:25:00,27.56,27.56,27.56,27.56,90111.301369863,11.5259,11.5259,11.5259,11.5259,90111.3014
2009-09-22 12:30:00,27.56,27.6,27.5,27.6,178938.35616438356,11.5259,11.5426,11.5008,11.5426,178938.3562
2009-09-22 12:35:00,27.59,27.6,27.59,27.6,103595.8904109589,11.5384,11.5426,11.5384,11.5426,103595.8904
2009-09-22 12:40:00,27.6,27.61,27.59,27.6,195098.4589041096,11.5426,11.5468,11.5384,11.5426,195098.4589
2009-09-22 12:45:00,27.59,27.6,27.56,27.57,85402.39726027397,11.5384,11.5426,11.5259,11.53,85402.3973
2009-09-22 12:50:00,27.57,27.6,27.56,27.57,115689.21232876711,11.53,11.5426,11.5259,11.53,115689.2123
2009-09-22 12:55:00,27.58,27.59,27.57,27.59,71275.68493150685,11.5342,11.5384,11.53,11.5384,71275.6849
2009-09-22 13:00:00,27.59,27.61,27.58,27.61,130458.04794520549,11.5384,11.5468,11.5342,11.5468,130458.0479
2009-09-22 13:05:00,27.6,27.61,27.59,27.6,97923.801369863,11.5426,11.5468,11.5384,11.5426,97923.8014
2009-09-22 13:10:00,27.61,27.64,27.56,27.56,244755.99315068487,11.5468,11.5593,11.5259,11.5259,244755.9932
2009-09-22 13:15:00,27.57,27.6,27.56,27.58,182148.97260273973,11.53,11.5426,11.5259,11.5342,182148.9726
2009-09-22 13:20:00,27.58,27.6,27.52,27.54,164918.66438356164,11.5342,11.5426,11.5091,11.5175,164918.6644
2009-09-22 13:25:00,27.55,27.58,27.54,27.58,44092.46575342466,11.5217,11.5342,11.5175,11.5342,44092.4658
2009-09-22 13:30:00,27.58,27.58,27.55,27.57,109910.10273972603,11.5342,11.5342,11.5217,11.53,109910.1027
2009-09-22 13:35:00,27.57,27.57,27.56,27.56,94499.14383561644,11.53,11.53,11.5259,11.5259,94499.1438
2009-09-22 13:40:00,27.56,27.56,27.52,27.54,180115.58219178082,11.5259,11.5259,11.5091,11.5175,180115.5822
2009-09-22 13:45:00,27.54,27.55,27.53,27.55,48159.24657534247,11.5175,11.5217,11.5133,11.5217,48159.2466
2009-09-22 13:50:00,27.54,27.56,27.54,27.56,147581.33561643836,11.5175,11.5259,11.5175,11.5259,147581.3356
2009-09-22 13:55:00,27.56,27.58,27.56,27.56,145440.92465753423,11.5259,11.5342,11.5259,11.5259,145440.9247
2009-09-22 14:00:00,27.56,27.59,27.55,27.58,131849.31506849316,11.5259,11.5384,11.5217,11.5342,131849.3151
2009-09-22 14:05:00,27.58,27.59,27.57,27.59,73630.13698630137,11.5342,11.5384,11.53,11.5384,73630.137
2009-09-22 14:10:00,27.59,27.59,27.56,27.57,113762.84246575342,11.5384,11.5384,11.5259,11.53,113762.8425
2009-09-22 14:15:00,27.56,27.59,27.56,27.56,151220.03424657535,11.5259,11.5384,11.5259,11.5259,151220.0342
2009-09-22 14:20:00,27.58,27.59,27.56,27.59,216074.48630136988,11.5342,11.5384,11.5259,11.5384,216074.4863
2009-09-22 14:25:00,27.59,27.64,27.58,27.64,198951.198630137,11.5384,11.5593,11.5342,11.5593,198951.1986
2009-09-22 14:30:00,27.64,27.64,27.61,27.62,76198.6301369863,11.5593,11.5593,11.5468,11.551,76198.6301
2009-09-22 14:35:00,27.62,27.62,27.6,27.6,119863.01369863014,11.551,11.551,11.5426,11.5426,119863.0137
2009-09-22 14:40:00,27.61,27.64,27.6,27.64,115903.25342465754,11.5468,11.5593,11.5426,11.5593,115903.2534
2009-09-22 14:45:00,27.64,27.64,27.62,27.63,67744.00684931508,11.5593,11.5593,11.551,11.5551,67744.0068
2009-09-22 14:50:00,27.62,27.66,27.62,27.64,146404.1095890411,11.551,11.5677,11.551,11.5593,146404.1096
2009-09-22 14:55:00,27.64,27.67,27.62,27.63,181827.9109589041,11.5593,11.5719,11.551,11.5551,181827.911
2009-09-22 15:00:00,27.63,27.64,27.61,27.64,154430.65068493152,11.5551,11.5593,11.5468,11.5593,154430.6507
2009-09-22 15:05:00,27.64,27.64,27.63,27.64,88077.9109589041,11.5593,11.5593,11.5551,11.5593,88077.911
2009-09-22 15:10:00,27.64,27.64,27.61,27.61,127033.3904109589,11.5593,11.5593,11.5468,11.5468,127033.3904
2009-09-22 15:15:00,27.62,27.64,27.61,27.63,97923.801369863,11.551,11.5593,11.5468,11.5551,97923.8014
2009-09-22 15:20:00,27.64,27.64,27.61,27.63,165453.76712328766,11.5593,11.5593,11.5468,11.5551,165453.7671
2009-09-22 15:25:00,27.64,27.64,27.62,27.63,73630.13698630137,11.5593,11.5593,11.551,11.5551,73630.137
2009-09-22 15:30:00,27.63,27.63,27.61,27.62,179901.54109589042,11.5551,11.5551,11.5468,11.551,179901.5411
2009-09-22 15:35:00,27.62,27.62,27.61,27.61,133989.72602739726,11.551,11.551,11.5468,11.5468,133989.726
2009-09-22 15:40:00,27.61,27.63,27.61,27.62,288741.4383561644,11.5468,11.5551,11.5468,11.551,288741.4384
2009-09-22 15:45:00,27.61,27.62,27.59,27.62,239726.02739726027,11.5468,11.551,11.5384,11.551,239726.0274
2009-09-22 15:50:00,27.62,27.62,27.56,27.57,335081.3356164384,11.551,11.551,11.5259,11.53,335081.3356
2009-09-22 15:55:00,27.57,27.59,27.57,27.58,467037.6712328767,11.53,11.5384,11.53,11.5342,467037.6712
2009-09-23 09:30:00,27.69,27.71,27.61,27.71,454195.205479452,11.5802,11.5886,11.5468,11.5886,454195.2055
2009-09-23 09:35:00,27.71,27.82,27.61,27.81,351348.4589041096,11.5886,11.6346,11.5468,11.6304,351348.4589
2009-09-23 09:40:00,27.81,27.82,27.78,27.79,300406.6780821918,11.6304,11.6346,11.6179,11.622,300406.6781
2009-09-23 09:45:00,27.79,27.82,27.76,27.79,939426.3698630136,11.622,11.6346,11.6095,11.622,939426.3699
2009-09-23 09:50:00,27.79,27.8,27.64,27.66,389340.7534246575,11.622,11.6262,11.5593,11.5677,389340.7534
2009-09-23 09:55:00,27.66,27.73,27.62,27.72,221853.59589041097,11.5677,11.597,11.551,11.5928,221853.5959
2009-09-23 10:00:00,27.73,27.74,27.68,27.7,282962.3287671233,11.597,11.6011,11.576,11.5844,282962.3288
2009-09-23 10:05:00,27.69,27.72,27.69,27.71,213184.93150684933,11.5802,11.5928,11.5802,11.5886,213184.9315
2009-09-23 10:10:00,27.71,27.72,27.7,27.7,229452.0547945205,11.5886,11.5928,11.5844,11.5844,229452.0548
2009-09-23 10:15:00,27.7,27.75,27.7,27.75,207940.92465753423,11.5844,11.6053,11.5844,11.6053,207940.9247
2009-09-23 10:20:00,27.75,27.8,27.74,27.77,243792.80821917808,11.6053,11.6262,11.6011,11.6137,243792.8082
2009-09-23 10:25:00,27.77,27.79,27.74,27.75,400256.8493150685,11.6137,11.622,11.6011,11.6053,400256.8493
2009-09-23 10:30:00,27.75,27.78,27.74,27.78,174336.47260273973,11.6053,11.6179,11.6011,11.6179,174336.4726
2009-09-23 10:35:00,27.78,27.79,27.73,27.75,295162.6712328767,11.6179,11.622,11.597,11.6053,295162.6712
2009-09-23 10:40:00,27.76,27.8,27.75,27.8,356806.5068493151,11.6095,11.6262,11.6053,11.6262,356806.5068
2009-09-23 10:45:00,27.8,27.8,27.79,27.8,243471.7465753425,11.6262,11.6262,11.622,11.6262,243471.7466
2009-09-23 10:50:00,27.8,27.85,27.79,27.83,554152.3972602739,11.6262,11.6471,11.622,11.6388,554152.3973
2009-09-23 10:55:00,27.83,27.87,27.82,27.87,182577.0547945205,11.6388,11.6555,11.6346,11.6555,182577.0548
2009-09-23 11:00:00,27.86,27.88,27.85,27.87,243578.7671232877,11.6513,11.6597,11.6471,11.6555,243578.7671
2009-09-23 11:05:00,27.87,27.92,27.86,27.92,482341.6095890411,11.6555,11.6764,11.6513,11.6764,482341.6096
2009-09-23 11:10:00,27.92,27.93,27.91,27.93,165239.72602739726,11.6764,11.6806,11.6722,11.6806,165239.726
2009-09-23 11:15:00,27.92,27.98,27.92,27.97,381421.23287671234,11.6764,11.7015,11.6764,11.6973,381421.2329
2009-09-23 11:20:00,27.98,28.07,27.97,28.06,665346.7465753425,11.7015,11.7391,11.6973,11.735,665346.7466
2009-09-23 11:25:00,28.06,28.07,27.98,27.99,329516.26712328766,11.735,11.7391,11.7015,11.7057,329516.2671
2009-09-23 11:30:00,27.99,28.02,27.99,28.02,161601.02739726027,11.7057,11.7182,11.7057,11.7182,161601.0274
2009-09-23 11:35:00,28.02,28.04,28.01,28.02,431613.8698630137,11.7182,11.7266,11.7141,11.7182,431613.8699
2009-09-23 11:40:00,28.03,28.03,27.97,28.01,323416.09589041094,11.7224,11.7224,11.6973,11.7141,323416.0959
2009-09-23 11:45:00,28.01,28.02,27.99,27.99,121682.36301369865,11.7141,11.7182,11.7057,11.7057,121682.363
2009-09-23 11:50:00,27.99,27.99,27.95,27.97,255886.1301369863,11.7057,11.7057,11.689,11.6973,255886.1301
2009-09-23 11:55:00,27.97,28.01,27.96,27.99,168343.3219178082,11.6973,11.7141,11.6931,11.7057,168343.3219
2009-09-23 12:00:00,27.99,28.01,27.99,28.01,175299.65753424657,11.7057,11.7141,11.7057,11.7141,175299.6575
2009-09-23 12:05:00,28.01,28.03,27.99,28.03,181506.84931506848,11.7141,11.7224,11.7057,11.7224,181506.8493
2009-09-23 12:10:00,28.03,28.06,28.02,28.06,213827.0547945205,11.7224,11.735,11.7182,11.735,213827.0548
2009-09-23 12:15:00,28.05,28.08,28.05,28.08,142016.26712328766,11.7308,11.7433,11.7308,11.7433,142016.2671
2009-09-23 12:20:00,28.08,28.11,28.07,28.1,249785.9589041096,11.7433,11.7559,11.7391,11.7517,249785.9589
2009-09-23 12:25:00,28.11,28.14,28.1,28.14,181399.82876712328,11.7559,11.7684,11.7517,11.7684,181399.8288
2009-09-23 12:30:00,28.14,28.21,28.13,28.21,264126.7123287671,11.7684,11.7977,11.7642,11.7977,264126.7123
2009-09-23 12:35:00,28.21,28.24,28.19,28.24,310573.6301369863,11.7977,11.8102,11.7893,11.8102,310573.6301
2009-09-23 12:40:00,28.24,28.26,28.17,28.17,271404.1095890411,11.8102,11.8186,11.781,11.781,271404.1096
2009-09-23 12:45:00,28.17,28.2,28.17,28.19,131528.25342465754,11.781,11.7935,11.781,11.7893,131528.2534
2009-09-23 12:50:00,28.19,28.19,28.14,28.16,138912.67123287672,11.7893,11.7893,11.7684,11.7768,138912.6712
2009-09-23 12:55:00,28.15,28.19,28.15,28.18,140196.91780821918,11.7726,11.7893,11.7726,11.7852,140196.9178
2009-09-23 13:00:00,28.18,28.19,28.16,28.18,99850.17123287672,11.7852,11.7893,11.7768,11.7852,99850.1712
2009-09-23 13:05:00,28.18,28.18,28.15,28.17,117187.5,11.7852,11.7852,11.7726,11.781,117187.5
2009-09-23 13:10:00,28.17,28.24,28.16,28.23,370184.0753424658,11.781,11.8102,11.7768,11.8061,370184.0753
2009-09-23 13:15:00,28.24,28.27,28.23,28.26,292273.11643835617,11.8102,11.8228,11.8061,11.8186,292273.1164
2009-09-23 13:20:00,28.26,28.29,28.26,28.28,415346.7465753425,11.8186,11.8312,11.8186,11.827,415346.7466
2009-09-23 13:25:00,28.27,28.32,28.27,28.31,393514.55479452055,11.8228,11.8437,11.8228,11.8395,393514.5548
2009-09-23 13:30:00,28.31,28.32,28.24,28.24,672838.1849315069,11.8395,11.8437,11.8102,11.8102,672838.1849
2009-09-23 13:35:00,28.24,28.28,28.24,28.27,344285.102739726,11.8102,11.827,11.8102,11.8228,344285.1027
2009-09-23 13:40:00,28.27,28.27,28.22,28.27,294092.4657534247,11.8228,11.8228,11.8019,11.8228,294092.4658
2009-09-23 13:45:00,28.27,28.31,28.26,28.31,378210.61643835617,11.8228,11.8395,11.8186,11.8395,378210.6164
2009-09-23 13:50:00,28.31,28.36,28.3,28.31,216181.50684931508,11.8395,11.8604,11.8353,11.8395,216181.5068
2009-09-23 13:55:00,28.31,28.32,28.3,28.31,113120.7191780822,11.8395,11.8437,11.8353,11.8395,113120.7192
2009-09-23 14:00:00,28.3,28.31,28.28,28.28,150256.84931506848,11.8353,11.8395,11.827,11.827,150256.8493
2009-09-23 14:05:00,28.28,28.29,28.25,28.25,133026.54109589042,11.827,11.8312,11.8144,11.8144,133026.5411
2009-09-23 14:10:00,28.25,28.27,28.23,28.26,148116.43835616438,11.8144,11.8228,11.8061,11.8186,148116.4384
2009-09-23 14:15:00,28.27,28.36,28.26,28.35,226348.4589041096,11.8228,11.8604,11.8186,11.8562,226348.4589
2009-09-23 14:20:00,28.36,28.37,28.3,28.3,197666.95205479453,11.8604,11.8646,11.8353,11.8353,197666.9521
2009-09-23 14:25:00,28.31,28.36,28.3,28.35,144156.6780821918,11.8395,11.8604,11.8353,11.8562,144156.6781
2009-09-23 14:30:00,28.36,28.37,28.34,28.36,242187.5,11.8604,11.8646,11.8521,11.8604,242187.5
2009-09-23 14:35:00,28.36,28.37,28.32,28.32,251391.2671232877,11.8604,11.8646,11.8437,11.8437,251391.2671
2009-09-23 14:40:00,28.32,28.34,28.27,28.27,161065.92465753423,11.8437,11.8521,11.8228,11.8228,161065.9247
2009-09-23 14:45:00,28.28,28.31,28.27,28.28,176369.86301369863,11.827,11.8395,11.8228,11.827,176369.863
2009-09-23 14:50:00,28.28,28.31,28.27,28.31,116545.37671232875,11.827,11.8395,11.8228,11.8395,116545.3767
2009-09-23 14:55:00,28.31,28.31,28.19,28.2,308754.2808219178,11.8395,11.8395,11.7893,11.7935,308754.2808
2009-09-23 15:00:00,28.19,28.26,28.18,28.25,386558.2191780822,11.7893,11.8186,11.7852,11.8144,386558.2192
2009-09-23 15:05:00,28.24,28.26,28.2,28.25,199700.34246575343,11.8102,11.8186,11.7935,11.8144,199700.3425
2009-09-23 15:10:00,28.25,28.25,28.15,28.15,333583.0479452055,11.8144,11.8144,11.7726,11.7726,333583.0479
2009-09-23 15:15:00,28.15,28.16,28.11,28.16,431827.9109589041,11.7726,11.7768,11.7559,11.7768,431827.911
2009-09-23 15:20:00,28.16,28.18,28.07,28.09,432898.11643835617,11.7768,11.7852,11.7391,11.7475,432898.1164
2009-09-23 15:25:00,28.1,28.12,28.07,28.1,345462.3287671233,11.7517,11.7601,11.7391,11.7517,345462.3288
2009-09-23 15:30:00,28.1,28.1,28.05,28.06,776327.0547945206,11.7517,11.7517,11.7308,11.735,776327.0548
2009-09-23 15:35:00,28.06,28.09,28.04,28.07,393835.61643835617,11.735,11.7475,11.7266,11.7391,393835.6164
2009-09-23 15:40:00,28.07,28.14,28.06,28.13,672517.1232876712,11.7391,11.7684,11.735,11.7642,672517.1233
2009-09-23 15:45:00,28.13,28.13,28.01,28.03,358946.9178082192,11.7642,11.7642,11.7141,11.7224,358946.9178
2009-09-23 15:50:00,28.02,28.03,27.91,27.94,663313.3561643836,11.7182,11.7224,11.6722,11.6848,663313.3562
2009-09-23 15:55:00,27.94,27.95,27.9,27.93,1512628.4246575343,11.6848,11.689,11.6681,11.6806,1512628.4247
2009-09-24 09:30:00,28.12,28.22,28.11,28.21,532855.3082191781,11.7601,11.8019,11.7559,11.7977,532855.3082
2009-09-24 09:35:00,28.21,28.22,28.13,28.17,360980.30821917806,11.7977,11.8019,11.7642,11.781,360980.3082
2009-09-24 09:40:00,28.18,28.21,28.16,28.17,336472.602739726,11.7852,11.7977,11.7768,11.781,336472.6027
2009-09-24 09:45:00,28.17,28.18,28.1,28.18,276969.1780821918,11.781,11.7852,11.7517,11.7852,276969.1781
2009-09-24 09:50:00,28.17,28.24,28.17,28.21,536065.9246575342,11.781,11.8102,11.781,11.7977,536065.9247
2009-09-24 09:55:00,28.2,28.28,28.19,28.25,256849.3150684932,11.7935,11.827,11.7893,11.8144,256849.3151
2009-09-24 10:00:00,28.26,28.27,28.13,28.18,560145.5479452055,11.8186,11.8228,11.7642,11.7852,560145.5479
2009-09-24 10:05:00,28.17,28.19,28.11,28.13,337542.80821917806,11.781,11.7893,11.7559,11.7642,337542.8082
2009-09-24 10:10:00,28.12,28.18,28.12,28.15,264768.8356164384,11.7601,11.7852,11.7601,11.7726,264768.8356
2009-09-24 10:15:00,28.14,28.15,28.1,28.12,492615.5821917809,11.7684,11.7726,11.7517,11.7601,492615.5822
2009-09-24 10:20:00,28.11,28.15,28.05,28.14,348030.8219178082,11.7559,11.7726,11.7308,11.7684,348030.8219
2009-09-24 10:25:00,28.15,28.21,28.14,28.18,312821.0616438356,11.7726,11.7977,11.7684,11.7852,312821.0616
2009-09-24 10:30:00,28.17,28.18,28.07,28.11,331656.6780821918,11.781,11.7852,11.7391,11.7559,331656.6781
2009-09-24 10:35:00,28.11,28.13,28.1,28.13,327803.9383561644,11.7559,11.7642,11.7517,11.7642,327803.9384
2009-09-24 10:40:00,28.13,28.14,28.1,28.11,348030.8219178082,11.7642,11.7684,11.7517,11.7559,348030.8219
2009-09-24 10:45:00,28.11,28.15,28.1,28.14,326947.77397260274,11.7559,11.7726,11.7517,11.7684,326947.774
2009-09-24 10:50:00,28.14,28.16,28.13,28.15,243364.7260273973,11.7684,11.7768,11.7642,11.7726,243364.726
2009-09-24 10:55:00,28.14,28.18,28.14,28.17,192744.00684931508,11.7684,11.7852,11.7684,11.781,192744.0068
2009-09-24 11:00:00,28.16,28.17,28.13,28.16,192744.00684931508,11.7768,11.781,11.7642,11.7768,192744.0068
2009-09-24 11:05:00,28.17,28.2,28.16,28.19,160102.7397260274,11.781,11.7935,11.7768,11.7893,160102.7397
2009-09-24 11:10:00,28.19,28.19,28.16,28.17,210830.4794520548,11.7893,11.7893,11.7768,11.781,210830.4795
2009-09-24 11:15:00,28.16,28.17,28.15,28.17,124785.9589041096,11.7768,11.781,11.7726,11.781,124785.9589
2009-09-24 11:20:00,28.16,28.18,28.13,28.14,180971.7465753425,11.7768,11.7852,11.7642,11.7684,180971.7466
2009-09-24 11:25:00,28.13,28.14,28.13,28.13,125535.10273972603,11.7642,11.7684,11.7642,11.7642,125535.1027
2009-09-24 11:30:00,28.13,28.2,28.13,28.17,266695.20547945204,11.7642,11.7935,11.7642,11.781,266695.2055
2009-09-24 11:35:00,28.18,28.18,28.15,28.15,95355.30821917808,11.7852,11.7852,11.7726,11.7726,95355.3082
2009-09-24 11:40:00,28.15,28.17,28.15,28.16,105201.198630137,11.7726,11.781,11.7726,11.7768,105201.1986
2009-09-24 11:45:00,28.16,28.19,28.14,28.16,172089.04109589042,11.7768,11.7893,11.7684,11.7768,172089.0411
2009-09-24 11:50:00,28.15,28.17,28.15,28.16,264982.87671232875,11.7726,11.781,11.7726,11.7768,264982.8767
2009-09-24 11:55:00,28.16,28.18,28.08,28.08,325021.40410958906,11.7768,11.7852,11.7433,11.7433,325021.4041
2009-09-24 12:00:00,28.08,28.14,28.08,28.14,172303.08219178082,11.7433,11.7684,11.7433,11.7684,172303.0822
2009-09-24 12:05:00,28.14,28.16,28.13,28.13,203767.12328767125,11.7684,11.7768,11.7642,11.7642,203767.1233
2009-09-24 12:10:00,28.13,28.15,28.13,28.15,82191.78082191781,11.7642,11.7726,11.7642,11.7726,82191.7808
2009-09-24 12:15:00,28.14,28.15,28.14,28.15,93857.0205479452,11.7684,11.7726,11.7684,11.7726,93857.0205
2009-09-24 12:20:00,28.15,28.16,28.14,28.15,99101.02739726027,11.7726,11.7768,11.7684,11.7726,99101.0274
2009-09-24 12:25:00,28.14,28.15,28.12,28.15,146832.19178082192,11.7684,11.7726,11.7601,11.7726,146832.1918
2009-09-24 12:30:00,28.15,28.15,28.11,28.11,145976.02739726027,11.7726,11.7726,11.7559,11.7559,145976.0274
2009-09-24 12:35:00,28.1,28.12,28.09,28.12,69349.31506849315,11.7517,11.7601,11.7475,11.7601,69349.3151
2009-09-24 12:40:00,28.11,28.13,28.11,28.13,52119.00684931507,11.7559,11.7642,11.7559,11.7642,52119.0068
2009-09-24 12:45:00,28.13,28.13,28.07,28.08,161494.00684931508,11.7642,11.7642,11.7391,11.7433,161494.0068
2009-09-24 12:50:00,28.09,28.13,28.08,28.1,421232.8767123288,11.7475,11.7642,11.7433,11.7517,421232.8767
2009-09-24 12:55:00,28.09,28.1,28.07,28.08,190710.61643835617,11.7475,11.7517,11.7391,11.7433,190710.6164
2009-09-24 13:00:00,28.09,28.09,28.06,28.07,248822.7739726028,11.7475,11.7475,11.735,11.7391,248822.774
2009-09-24 13:05:00,28.06,28.09,28.05,28.09,179794.5205479452,11.735,11.7475,11.7308,11.7475,179794.5205
2009-09-24 13:10:00,28.09,28.13,28.08,28.13,142658.3904109589,11.7475,11.7642,11.7433,11.7642,142658.3904
2009-09-24 13:15:00,28.13,28.15,28.13,28.13,139340.75342465754,11.7642,11.7726,11.7642,11.7642,139340.7534
2009-09-24 13:20:00,28.13,28.13,28.12,28.13,85616.43835616438,11.7642,11.7642,11.7601,11.7642,85616.4384
2009-09-24 13:25:00,28.12,28.13,28.11,28.12,321061.6438356164,11.7601,11.7642,11.7559,11.7601,321061.6438
2009-09-24 13:30:00,28.11,28.13,28.11,28.13,64854.45205479452,11.7559,11.7642,11.7559,11.7642,64854.4521
2009-09-24 13:35:00,28.13,28.13,28.08,28.11,219820.20547945207,11.7642,11.7642,11.7433,11.7559,219820.2055
2009-09-24 13:40:00,28.11,28.12,28.07,28.08,148651.54109589042,11.7559,11.7601,11.7391,11.7433,148651.5411
2009-09-24 13:45:00,28.09,28.13,28.08,28.13,199058.2191780822,11.7475,11.7642,11.7433,11.7642,199058.2192
2009-09-24 13:50:00,28.13,28.13,28.11,28.13,142979.45205479453,11.7642,11.7642,11.7559,11.7642,142979.4521
2009-09-24 13:55:00,28.11,28.13,28.11,28.13,68386.1301369863,11.7559,11.7642,11.7559,11.7642,68386.1301
2009-09-24 14:00:00,28.12,28.13,28.11,28.12,171875.0,11.7601,11.7642,11.7559,11.7601,171875.0
2009-09-24 14:05:00,28.13,28.13,28.09,28.1,149828.76712328766,11.7642,11.7642,11.7475,11.7517,149828.7671
2009-09-24 14:10:00,28.09,28.12,28.08,28.1,168022.2602739726,11.7475,11.7601,11.7433,11.7517,168022.2603
2009-09-24 14:15:00,28.1,28.13,28.09,28.12,68921.23287671233,11.7517,11.7642,11.7475,11.7601,68921.2329
2009-09-24 14:20:00,28.12,28.13,28.08,28.09,166095.8904109589,11.7601,11.7642,11.7433,11.7475,166095.8904
2009-09-24 14:25:00,28.08,28.13,28.08,28.13,109375.0,11.7433,11.7642,11.7433,11.7642,109375.0
2009-09-24 14:30:00,28.13,28.14,28.1,28.11,183861.301369863,11.7642,11.7684,11.7517,11.7559,183861.3014
2009-09-24 14:35:00,28.12,28.13,28.11,28.13,259096.7465753425,11.7601,11.7642,11.7559,11.7642,259096.7466
2009-09-24 14:40:00,28.12,28.13,28.1,28.13,197131.84931506848,11.7601,11.7642,11.7517,11.7642,197131.8493
2009-09-24 14:45:00,28.13,28.15,28.12,28.13,262200.34246575343,11.7642,11.7726,11.7601,11.7642,262200.3425
2009-09-24 14:50:00,28.12,28.16,28.12,28.13,132812.5,11.7601,11.7768,11.7601,11.7642,132812.5
2009-09-24 14:55:00,28.13,28.17,28.13,28.14,88827.05479452055,11.7642,11.781,11.7642,11.7684,88827.0548
2009-09-24 15:00:00,28.14,28.17,28.13,28.17,212970.8904109589,11.7684,11.781,11.7642,11.781,212970.8904
2009-09-24 15:05:00,28.17,28.19,28.15,28.17,197024.82876712328,11.781,11.7893,11.7726,11.781,197024.8288
2009-09-24 15:10:00,28.17,28.22,28.15,28.21,273651.5410958904,11.781,11.8019,11.7726,11.7977,273651.5411
2009-09-24 15:15:00,28.21,28.22,28.19,28.21,199165.2397260274,11.7977,11.8019,11.7893,11.7977,199165.2397
2009-09-24 15:20:00,28.21,28.22,28.19,28.19,253103.59589041097,11.7977,11.8019,11.7893,11.7893,253103.5959
2009-09-24 15:25:00,28.2,28.2,28.16,28.19,241224.3150684932,11.7935,11.7935,11.7768,11.7893,241224.3151
2009-09-24 15:30:00,28.19,28.22,28.18,28.2,251284.2465753425,11.7893,11.8019,11.7852,11.7935,251284.2466
2009-09-24 15:35:00,28.2,28.25,28.2,28.2,337649.8287671233,11.7935,11.8144,11.7935,11.7935,337649.8288
2009-09-24 15:40:00,28.2,28.22,28.18,28.21,289276.5410958904,11.7935,11.8019,11.7852,11.7977,289276.5411
2009-09-24 15:45:00,28.22,28.25,28.21,28.24,518514.55479452055,11.8019,11.8144,11.7977,11.8102,518514.5548
2009-09-24 15:50:00,28.25,28.27,28.21,28.22,805008.5616438356,11.8144,11.8228,11.7977,11.8019,805008.5616
2009-09-24 15:55:00,28.21,28.22,28.16,28.17,1212863.8698630135,11.7977,11.8019,11.7768,11.781,1212863.8699
2009-09-25 09:30:00,28.02,28.02,27.91,27.91,539704.6232876712,11.7182,11.7182,11.6722,11.6722,539704.6233
2009-09-25 09:35:00,27.91,27.95,27.85,27.91,218321.9178082192,11.6722,11.689,11.6471,11.6722,218321.9178
2009-09-25 09:40:00,27.91,28.01,27.88,28.01,347923.80136986304,11.6722,11.7141,11.6597,11.7141,347923.8014
2009-09-25 09:45:00,28.01,28.01,27.99,27.99,261986.301369863,11.7141,11.7141,11.7057,11.7057,261986.3014
2009-09-25 09:50:00,27.99,27.99,27.95,27.98,391695.205479452,11.7057,11.7057,11.689,11.7015,391695.2055
2009-09-25 09:55:00,27.98,28.03,27.97,28.0,392551.3698630137,11.7015,11.7224,11.6973,11.7099,392551.3699
2009-09-25 10:00:00,27.99,28.11,27.95,28.09,442958.0479452055,11.7057,11.7559,11.689,11.7475,442958.0479
2009-09-25 10:05:00,28.08,28.17,28.08,28.15,234053.9383561644,11.7433,11.781,11.7433,11.7726,234053.9384
2009-09-25 10:10:00,28.16,28.18,28.12,28.12,235873.2876712329,11.7768,11.7852,11.7601,11.7601,235873.2877
2009-09-25 10:15:00,28.12,28.14,28.12,28.13,141802.22602739726,11.7601,11.7684,11.7601,11.7642,141802.226
2009-09-25 10:20:00,28.13,28.17,28.12,28.12,193493.15068493152,11.7642,11.781,11.7601,11.7601,193493.1507
2009-09-25 10:25:00,28.12,28.16,28.11,28.14,112906.67808219178,11.7601,11.7768,11.7559,11.7684,112906.6781
2009-09-25 10:30:00,28.14,28.17,28.06,28.07,152718.3219178082,11.7684,11.781,11.735,11.7391,152718.3219
2009-09-25 10:35:00,28.07,28.07,27.99,27.99,379815.9246575342,11.7391,11.7391,11.7057,11.7057,379815.9247
2009-09-25 10:40:00,27.98,28.02,27.98,27.99,122110.44520547944,11.7015,11.7182,11.7015,11.7057,122110.4452
2009-09-25 10:45:00,27.99,27.99,27.94,27.94,244648.97260273973,11.7057,11.7057,11.6848,11.6848,244648.9726
2009-09-25 10:50:00,27.94,27.95,27.91,27.92,232020.54794520547,11.6848,11.689,11.6722,11.6764,232020.5479
2009-09-25 10:55:00,27.92,27.94,27.9,27.92,139982.87671232875,11.6764,11.6848,11.6681,11.6764,139982.8767
2009-09-25 11:00:00,27.92,27.96,27.91,27.96,121040.2397260274,11.6764,11.6931,11.6722,11.6931,121040.2397
2009-09-25 11:05:00,27.96,27.99,27.95,27.96,76519.69178082192,11.6931,11.7057,11.689,11.6931,76519.6918
2009-09-25 11:10:00,27.95,27.97,27.93,27.96,206763.698630137,11.689,11.6973,11.6806,11.6931,206763.6986
2009-09-25 11:15:00,27.96,27.99,27.95,27.98,152718.3219178082,11.6931,11.7057,11.689,11.7015,152718.3219
2009-09-25 11:20:00,27.99,28.01,27.97,27.99,100171.23287671233,11.7057,11.7141,11.6973,11.7057,100171.2329
2009-09-25 11:25:00,27.99,28.01,27.96,28.01,163313.35616438356,11.7057,11.7141,11.6931,11.7141,163313.3562
2009-09-25 11:30:00,28.01,28.02,27.97,27.98,75556.50684931508,11.7141,11.7182,11.6973,11.7015,75556.5068
2009-09-25 11:35:00,27.97,27.98,27.92,27.93,147688.35616438356,11.6973,11.7015,11.6764,11.6806,147688.3562
2009-09-25 11:40:00,27.93,27.96,27.92,27.94,142551.3698630137,11.6806,11.6931,11.6764,11.6848,142551.3699
2009-09-25 11:45:00,27.93,27.94,27.91,27.93,80479.45205479451,11.6806,11.6848,11.6722,11.6806,80479.4521
2009-09-25 11:50:00,27.92,27.93,27.9,27.91,84011.1301369863,11.6764,11.6806,11.6681,11.6722,84011.1301
2009-09-25 11:55:00,27.9,27.93,27.9,27.9,151113.01369863015,11.6681,11.6806,11.6681,11.6681,151113.0137
2009-09-25 12:00:00,27.9,27.91,27.89,27.9,85188.35616438356,11.6681,11.6722,11.6639,11.6681,85188.3562
2009-09-25 12:05:00,27.9,27.95,27.9,27.95,65068.49315068493,11.6681,11.689,11.6681,11.689,65068.4932
2009-09-25 12:10:00,27.95,27.97,27.93,27.94,81442.63698630137,11.689,11.6973,11.6806,11.6848,81442.637
2009-09-25 12:15:00,27.94,27.94,27.87,27.87,217358.7328767124,11.6848,11.6848,11.6555,11.6555,217358.7329
2009-09-25 12:20:00,27.87,27.87,27.85,27.85,185252.5684931507,11.6555,11.6555,11.6471,11.6471,185252.5685
2009-09-25 12:25:00,27.85,27.88,27.85,27.88,90218.32191780822,11.6471,11.6597,11.6471,11.6597,90218.3219
2009-09-25 12:30:00,27.87,27.92,27.87,27.91,152290.2397260274,11.6555,11.6764,11.6555,11.6722,152290.2397
2009-09-25 12:35:00,27.91,27.95,27.91,27.94,106913.52739726027,11.6722,11.689,11.6722,11.6848,106913.5274
2009-09-25 12:40:00,27.94,27.96,27.92,27.94,112478.59589041096,11.6848,11.6931,11.6764,11.6848,112478.5959
2009-09-25 12:45:00,27.94,27.95,27.93,27.94,93321.91780821918,11.6848,11.689,11.6806,11.6848,93321.9178
2009-09-25 12:50:00,27.94,27.94,27.93,27.94,54580.4794520548,11.6848,11.6848,11.6806,11.6848,54580.4795
2009-09-25 12:55:00,27.93,27.95,27.93,27.93,177226.02739726027,11.6806,11.689,11.6806,11.6806,177226.0274
2009-09-25 13:00:00,27.94,27.95,27.93,27.95,54901.54109589041,11.6848,11.689,11.6806,11.689,54901.5411
2009-09-25 13:05:00,27.95,27.95,27.94,27.94,34674.65753424657,11.689,11.689,11.6848,11.6848,34674.6575
2009-09-25 13:10:00,27.94,27.97,27.94,27.97,150898.97260273973,11.6848,11.6973,11.6848,11.6973,150898.9726
2009-09-25 13:15:00,27.96,28.0,27.96,27.97,146939.2123287671,11.6931,11.7099,11.6931,11.6973,146939.2123
2009-09-25 13:20:00,27.98,27.98,27.96,27.96,69670.37671232877,11.7015,11.7015,11.6931,11.6931,69670.3767
2009-09-25 13:25:00,27.96,28.02,27.95,28.01,158283.3904109589,11.6931,11.7182,11.689,11.7141,158283.3904
2009-09-25 13:30:00,28.02,28.02,27.98,28.0,123929.79452054796,11.7182,11.7182,11.7015,11.7099,123929.7945
2009-09-25 13:35:00,27.99,28.0,27.97,27.97,44948.6301369863,11.7057,11.7099,11.6973,11.6973,44948.6301
2009-09-25 13:40:00,27.98,27.98,27.97,27.98,69456.33561643836,11.7015,11.7015,11.6973,11.7015,69456.3356
2009-09-25 13:45:00,27.98,27.98,27.97,27.98,49764.55479452055,11.7015,11.7015,11.6973,11.7015,49764.5548
2009-09-25 13:50:00,27.97,27.99,27.97,27.98,150042.80821917808,11.6973,11.7057,11.6973,11.7015,150042.8082
2009-09-25 13:55:00,27.97,28.01,27.97,27.99,90004.28082191781,11.6973,11.7141,11.6973,11.7057,90004.2808
2009-09-25 14:00:00,28.01,28.07,28.0,28.03,436108.73287671234,11.7141,11.7391,11.7099,11.7224,436108.7329
2009-09-25 14:05:00,28.03,28.04,28.02,28.02,169627.5684931507,11.7224,11.7266,11.7182,11.7182,169627.5685
2009-09-25 14:10:00,28.03,28.05,28.02,28.04,158069.34931506848,11.7224,11.7308,11.7182,11.7266,158069.3493
2009-09-25 14:15:00,28.05,28.05,28.03,28.03,110338.18493150684,11.7308,11.7308,11.7224,11.7224,110338.1849
2009-09-25 14:20:00,28.03,28.05,28.03,28.04,87756.8493150685,11.7224,11.7308,11.7224,11.7266,87756.8493
2009-09-25 14:25:00,28.04,28.05,28.03,28.04,141374.14383561644,11.7266,11.7308,11.7224,11.7266,141374.1438
2009-09-25 14:30:00,28.04,28.05,28.03,28.03,93107.87671232875,11.7266,11.7308,11.7224,11.7224,93107.8767
2009-09-25 14:35:00,28.03,28.08,28.03,28.08,393086.47260273976,11.7224,11.7433,11.7224,11.7433,393086.4726
2009-09-25 14:40:00,28.08,28.08,28.04,28.05,123501.71232876711,11.7433,11.7433,11.7266,11.7308,123501.7123
2009-09-25 14:45:00,28.05,28.06,28.03,28.04,100599.31506849316,11.7308,11.735,11.7224,11.7266,100599.3151
2009-09-25 14:50:00,28.04,28.09,28.03,28.09,168664.38356164383,11.7266,11.7475,11.7224,11.7475,168664.3836
2009-09-25 14:55:00,28.08,28.1,28.07,28.09,81014.55479452055,11.7433,11.7517,11.7391,11.7475,81014.5548
2009-09-25 15:00:00,28.1,28.1,28.07,28.09,145547.94520547945,11.7517,11.7517,11.7391,11.7475,145547.9452
2009-09-25 15:05:00,28.09,28.09,28.04,28.04,125963.18493150684,11.7475,11.7475,11.7266,11.7266,125963.1849
2009-09-25 15:10:00,28.04,28.05,28.03,28.05,119648.97260273973,11.7266,11.7308,11.7224,11.7308,119648.9726
2009-09-25 15:15:00,28.05,28.05,28.03,28.05,91074.48630136986,11.7308,11.7308,11.7224,11.7308,91074.4863
2009-09-25 15:20:00,28.05,28.08,28.04,28.08,153253.42465753423,11.7308,11.7433,11.7266,11.7433,153253.4247
2009-09-25 15:25:00,28.07,28.09,28.05,28.07,125642.12328767125,11.7391,11.7475,11.7308,11.7391,125642.1233
2009-09-25 15:30:00,28.07,28.08,28.04,28.07,156678.08219178082,11.7391,11.7433,11.7266,11.7391,156678.0822
2009-09-25 15:35:00,28.08,28.08,28.03,28.04,229987.15753424657,11.7433,11.7433,11.7224,11.7266,229987.1575
2009-09-25 15:40:00,28.03,28.04,27.98,27.99,307041.9520547945,11.7224,11.7266,11.7015,11.7057,307041.9521
2009-09-25 15:45:00,27.99,27.99,27.95,27.98,458261.98630136985,11.7057,11.7057,11.689,11.7015,458261.9863
2009-09-25 15:50:00,27.98,28.01,27.96,27.97,504494.86301369866,11.7015,11.7141,11.6931,11.6973,504494.863
2009-09-25 15:55:00,27.97,28.0,27.94,27.99,766267.1232876712,11.6973,11.7099,11.6848,11.7057,766267.1233
2009-09-28 09:30:00,28.11,28.17,28.06,28.14,320526.5410958904,11.7559,11.781,11.735,11.7684,320526.5411
2009-09-28 09:35:00,28.15,28.21,28.14,28.19,288634.4178082192,11.7726,11.7977,11.7684,11.7893,288634.4178
2009-09-28 09:40:00,28.18,28.26,28.15,28.25,295483.73287671234,11.7852,11.8186,11.7726,11.8144,295483.7329
2009-09-28 09:45:00,28.25,28.32,28.24,28.3,457084.7602739726,11.8144,11.8437,11.8102,11.8353,457084.7603
2009-09-28 09:50:00,28.31,28.32,28.26,28.29,415239.72602739726,11.8395,11.8437,11.8186,11.8312,415239.726
2009-09-28 09:55:00,28.3,28.3,28.25,28.28,128210.61643835616,11.8353,11.8353,11.8144,11.827,128210.6164
2009-09-28 10:00:00,28.28,28.36,28.27,28.28,372752.5684931507,11.827,11.8604,11.8228,11.827,372752.5685
2009-09-28 10:05:00,28.29,28.34,28.26,28.33,179259.41780821918,11.8312,11.8521,11.8186,11.8479,179259.4178
2009-09-28 10:10:00,28.33,28.33,28.27,28.29,228060.7876712329,11.8479,11.8479,11.8228,11.8312,228060.7877
2009-09-28 10:15:00,28.29,28.3,28.25,28.27,202161.8150684932,11.8312,11.8353,11.8144,11.8228,202161.8151
2009-09-28 10:20:00,28.26,28.3,28.26,28.28,264126.7123287671,11.8186,11.8353,11.8186,11.827,264126.7123
2009-09-28 10:25:00,28.29,28.29,28.25,28.27,221104.45205479453,11.8312,11.8312,11.8144,11.8228,221104.4521
2009-09-28 10:30:00,28.27,28.37,28.26,28.37,310573.6301369863,11.8228,11.8646,11.8186,11.8646,310573.6301
2009-09-28 10:35:00,28.37,28.39,28.36,28.38,185252.5684931507,11.8646,11.873,11.8604,11.8688,185252.5685
2009-09-28 10:40:00,28.38,28.38,28.35,28.35,105629.2808219178,11.8688,11.8688,11.8562,11.8562,105629.2808
2009-09-28 10:45:00,28.36,28.37,28.35,28.37,88934.07534246576,11.8604,11.8646,11.8562,11.8646,88934.0753
2009-09-28 10:50:00,28.37,28.37,28.33,28.34,68493.1506849315,11.8646,11.8646,11.8479,11.8521,68493.1507
2009-09-28 10:55:00,28.33,28.37,28.33,28.35,86151.54109589041,11.8479,11.8646,11.8479,11.8562,86151.5411
2009-09-28 11:00:00,28.36,28.38,28.34,28.35,98030.82191780822,11.8604,11.8688,11.8521,11.8562,98030.8219
2009-09-28 11:05:00,28.35,28.37,28.34,28.37,80372.43150684932,11.8562,11.8646,11.8521,11.8646,80372.4315
2009-09-28 11:10:00,28.36,28.37,28.36,28.37,52547.08904109589,11.8604,11.8646,11.8604,11.8646,52547.089
2009-09-28 11:15:00,28.37,28.37,28.35,28.35,60787.67123287671,11.8646,11.8646,11.8562,11.8562,60787.6712
2009-09-28 11:20:00,28.36,28.37,28.34,28.34,130351.02739726027,11.8604,11.8646,11.8521,11.8521,130351.0274
2009-09-28 11:25:00,28.35,28.35,28.34,28.34,58433.21917808219,11.8562,11.8562,11.8521,11.8521,58433.2192
2009-09-28 11:30:00,28.34,28.36,28.31,28.32,180864.7260273973,11.8521,11.8604,11.8395,11.8437,180864.726
2009-09-28 11:35:00,28.32,28.34,28.31,28.34,75449.48630136986,11.8437,11.8521,11.8395,11.8521,75449.4863
2009-09-28 11:40:00,28.34,28.36,28.34,28.34,145654.96575342465,11.8521,11.8604,11.8521,11.8521,145654.9658
2009-09-28 11:45:00,28.34,28.34,28.32,28.33,70954.62328767123,11.8521,11.8521,11.8437,11.8479,70954.6233
2009-09-28 11:50:00,28.32,28.35,28.32,28.35,103702.9109589041,11.8437,11.8562,11.8437,11.8562,103702.911
2009-09-28 11:55:00,28.35,28.36,28.34,28.35,75021.40410958904,11.8562,11.8604,11.8521,11.8562,75021.4041
2009-09-28 12:00:00,28.34,28.36,28.34,28.36,52761.1301369863,11.8521,11.8604,11.8521,11.8604,52761.1301
2009-09-28 12:05:00,28.35,28.37,28.35,28.37,74058.21917808219,11.8562,11.8646,11.8562,11.8646,74058.2192
2009-09-28 12:10:00,28.37,28.37,28.36,28.37,57363.01369863014,11.8646,11.8646,11.8604,11.8646,57363.0137
2009-09-28 12:15:00,28.36,28.37,28.36,28.36,20012.842465753423,11.8604,11.8646,11.8604,11.8604,20012.8425
2009-09-28 12:20:00,28.36,28.37,28.36,28.36,31035.95890410959,11.8604,11.8646,11.8604,11.8604,31035.9589
2009-09-28 12:25:00,28.37,28.38,28.36,28.38,57791.09589041096,11.8646,11.8688,11.8604,11.8688,57791.0959
2009-09-28 12:30:00,28.37,28.38,28.32,28.32,146511.1301369863,11.8646,11.8688,11.8437,11.8437,146511.1301
2009-09-28 12:35:00,28.32,28.33,28.32,28.33,30286.81506849315,11.8437,11.8479,11.8437,11.8479,30286.8151
2009-09-28 12:40:00,28.33,28.38,28.32,28.38,146832.19178082192,11.8479,11.8688,11.8437,11.8688,146832.1918
2009-09-28 12:45:00,28.37,28.38,28.35,28.35,102097.60273972603,11.8646,11.8688,11.8562,11.8562,102097.6027
2009-09-28 12:50:00,28.35,28.36,28.35,28.36,81014.55479452055,11.8562,11.8604,11.8562,11.8604,81014.5548
2009-09-28 12:55:00,28.36,28.36,28.31,28.32,114726.02739726027,11.8604,11.8604,11.8395,11.8437,114726.0274
2009-09-28 13:00:00,28.32,28.36,28.32,28.34,89362.15753424658,11.8437,11.8604,11.8437,11.8521,89362.1575
2009-09-28 13:05:00,28.33,28.34,28.31,28.34,93428.93835616438,11.8479,11.8521,11.8395,11.8521,93428.9384
2009-09-28 13:10:00,28.34,28.34,28.33,28.34,45697.77397260274,11.8521,11.8521,11.8479,11.8521,45697.774
2009-09-28 13:15:00,28.34,28.35,28.32,28.34,72880.99315068494,11.8521,11.8562,11.8437,11.8521,72880.9932
2009-09-28 13:20:00,28.34,28.34,28.33,28.34,23116.438356164384,11.8521,11.8521,11.8479,11.8521,23116.4384
2009-09-28 13:25:00,28.34,28.34,28.33,28.34,32427.22602739726,11.8521,11.8521,11.8479,11.8521,32427.226
2009-09-28 13:30:00,28.34,28.34,28.33,28.34,78553.08219178082,11.8521,11.8521,11.8479,11.8521,78553.0822
2009-09-28 13:35:00,28.33,28.34,28.33,28.34,40988.8698630137,11.8479,11.8521,11.8479,11.8521,40988.8699
2009-09-28 13:40:00,28.34,28.4,28.33,28.39,345141.26712328766,11.8521,11.8772,11.8479,11.873,345141.2671
2009-09-28 13:45:00,28.39,28.42,28.38,28.42,233197.7739726028,11.873,11.8855,11.8688,11.8855,233197.774
2009-09-28 13:50:00,28.42,28.42,28.36,28.37,87970.8904109589,11.8855,11.8855,11.8604,11.8646,87970.8904
2009-09-28 13:55:00,28.37,28.37,28.36,28.36,92251.71232876711,11.8646,11.8646,11.8604,11.8604,92251.7123
2009-09-28 14:00:00,28.36,28.37,28.36,28.37,81228.59589041096,11.8604,11.8646,11.8604,11.8646,81228.5959
2009-09-28 14:05:00,28.36,28.37,28.36,28.37,51797.94520547945,11.8604,11.8646,11.8604,11.8646,51797.9452
2009-09-28 14:10:00,28.36,28.39,28.36,28.37,109589.0410958904,11.8604,11.873,11.8604,11.8646,109589.0411
2009-09-28 14:15:00,28.37,28.39,28.36,28.38,79088.18493150685,11.8646,11.873,11.8604,11.8688,79088.1849
2009-09-28 14:20:00,28.38,28.39,28.36,28.37,91716.6095890411,11.8688,11.873,11.8604,11.8646,91716.6096
2009-09-28 14:25:00,28.37,28.37,28.35,28.35,288099.31506849313,11.8646,11.8646,11.8562,11.8562,288099.3151
2009-09-28 14:30:00,28.35,28.36,28.35,28.35,61322.77397260274,11.8562,11.8604,11.8562,11.8562,61322.774
2009-09-28 14:35:00,28.35,28.37,28.35,28.35,133133.56164383562,11.8562,11.8646,11.8562,11.8562,133133.5616
2009-09-28 14:40:00,28.36,28.36,28.35,28.35,68600.17123287672,11.8604,11.8604,11.8562,11.8562,68600.1712
2009-09-28 14:45:00,28.36,28.36,28.35,28.36,69777.39726027397,11.8604,11.8604,11.8562,11.8604,69777.3973
2009-09-28 14:50:00,28.36,28.36,28.35,28.36,51155.82191780822,11.8604,11.8604,11.8562,11.8604,51155.8219
2009-09-28 14:55:00,28.35,28.36,28.35,28.35,75449.48630136986,11.8562,11.8604,11.8562,11.8562,75449.4863
2009-09-28 15:00:00,28.35,28.36,28.35,28.36,74700.34246575342,11.8562,11.8604,11.8562,11.8604,74700.3425
2009-09-28 15:05:00,28.35,28.36,28.35,28.36,213398.97260273973,11.8562,11.8604,11.8562,11.8604,213398.9726
2009-09-28 15:10:00,28.36,28.36,28.35,28.35,55008.561643835616,11.8604,11.8604,11.8562,11.8562,55008.5616
2009-09-28 15:15:00,28.35,28.36,28.34,28.35,291095.8904109589,11.8562,11.8604,11.8521,11.8562,291095.8904
2009-09-28 15:20:00,28.36,28.37,28.35,28.36,166309.9315068493,11.8604,11.8646,11.8562,11.8604,166309.9315
2009-09-28 15:25:00,28.36,28.37,28.36,28.37,49443.49315068493,11.8604,11.8646,11.8604,11.8646,49443.4932
2009-09-28 15:30:00,28.36,28.37,28.35,28.37,210616.4383561644,11.8604,11.8646,11.8562,11.8646,210616.4384
2009-09-28 15:35:00,28.36,28.37,28.35,28.36,215860.44520547945,11.8604,11.8646,11.8562,11.8604,215860.4452
2009-09-28 15:40:00,28.36,28.37,28.35,28.36,233090.7534246576,11.8604,11.8646,11.8562,11.8604,233090.7534
2009-09-28 15:45:00,28.36,28.37,28.36,28.36,290774.8287671233,11.8604,11.8646,11.8604,11.8604,290774.8288
2009-09-28 15:50:00,28.36,28.37,28.36,28.36,320633.5616438356,11.8604,11.8646,11.8604,11.8604,320633.5616
2009-09-28 15:55:00,28.36,28.37,28.31,28.35,600599.3150684931,11.8604,11.8646,11.8395,11.8562,600599.3151
2009-09-29 09:30:00,28.27,28.3,28.09,28.09,534460.6164383561,11.8228,11.8353,11.7475,11.7475,534460.6164
2009-09-29 09:35:00,28.09,28.12,28.08,28.11,299871.5753424658,11.7475,11.7601,11.7433,11.7559,299871.5753
2009-09-29 09:40:00,28.1,28.19,28.1,28.13,501391.26712328766,11.7517,11.7893,11.7517,11.7642,501391.2671
2009-09-29 09:45:00,28.13,28.13,28.09,28.1,479452.05479452055,11.7642,11.7642,11.7475,11.7517,479452.0548
2009-09-29 09:50:00,28.1,28.11,28.01,28.06,564854.4520547945,11.7517,11.7559,11.7141,11.735,564854.4521
2009-09-29 09:55:00,28.06,28.16,28.04,28.13,228809.93150684933,11.735,11.7768,11.7266,11.7642,228809.9315
2009-09-29 10:00:00,28.12,28.13,28.01,28.08,367829.6232876713,11.7601,11.7642,11.7141,11.7433,367829.6233
2009-09-29 10:05:00,28.07,28.08,28.06,28.06,159353.59589041097,11.7391,11.7433,11.735,11.735,159353.5959
2009-09-29 10:10:00,28.07,28.11,28.06,28.11,261772.2602739726,11.7391,11.7559,11.735,11.7559,261772.2603
2009-09-29 10:15:00,28.11,28.11,28.09,28.11,206335.61643835617,11.7559,11.7559,11.7475,11.7559,206335.6164
2009-09-29 10:20:00,28.11,28.12,28.11,28.11,189212.32876712328,11.7559,11.7601,11.7559,11.7559,189212.3288
2009-09-29 10:25:00,28.11,28.12,28.11,28.11,120826.198630137,11.7559,11.7601,11.7559,11.7559,120826.1986
2009-09-29 10:30:00,28.12,28.12,28.11,28.11,192958.04794520547,11.7601,11.7601,11.7559,11.7559,192958.0479
2009-09-29 10:35:00,28.11,28.13,28.11,28.13,220890.4109589041,11.7559,11.7642,11.7559,11.7642,220890.411
2009-09-29 10:40:00,28.12,28.13,28.04,28.04,206228.59589041097,11.7601,11.7642,11.7266,11.7266,206228.5959
2009-09-29 10:45:00,28.04,28.06,28.03,28.04,226241.4383561644,11.7266,11.735,11.7224,11.7266,226241.4384
2009-09-29 10:50:00,28.04,28.05,28.03,28.03,145761.98630136988,11.7266,11.7308,11.7224,11.7224,145761.9863
2009-09-29 10:55:00,28.03,28.04,27.99,28.01,343000.8561643836,11.7224,11.7266,11.7057,11.7141,343000.8562
2009-09-29 11:00:00,28.0,28.08,27.99,28.07,241224.3150684932,11.7099,11.7433,11.7057,11.7391,241224.3151
2009-09-29 11:05:00,28.08,28.1,28.06,28.06,91074.48630136986,11.7433,11.7517,11.735,11.735,91074.4863
2009-09-29 11:10:00,28.06,28.07,28.04,28.04,116438.35616438356,11.735,11.7391,11.7266,11.7266,116438.3562
2009-09-29 11:15:00,28.04,28.05,28.03,28.04,108197.77397260274,11.7266,11.7308,11.7224,11.7266,108197.774
2009-09-29 11:20:00,28.05,28.05,28.03,28.04,83154.96575342465,11.7308,11.7308,11.7224,11.7266,83154.9658
2009-09-29 11:25:00,28.05,28.09,28.04,28.09,91716.6095890411,11.7308,11.7475,11.7266,11.7475,91716.6096
2009-09-29 11:30:00,28.09,28.13,28.08,28.12,105950.34246575342,11.7475,11.7642,11.7433,11.7601,105950.3425
2009-09-29 11:35:00,28.13,28.13,28.12,28.12,49122.43150684932,11.7642,11.7642,11.7601,11.7601,49122.4315
2009-09-29 11:40:00,28.12,28.15,28.12,28.14,159246.57534246577,11.7601,11.7726,11.7601,11.7684,159246.5753
2009-09-29 11:45:00,28.13,28.14,28.13,28.13,149186.64383561644,11.7642,11.7684,11.7642,11.7642,149186.6438
2009-09-29 11:50:00,28.13,28.13,28.13,28.13,233411.8150684932,11.7642,11.7642,11.7642,11.7642,233411.8151
2009-09-29 11:55:00,28.13,28.13,28.13,28.13,52547.08904109589,11.7642,11.7642,11.7642,11.7642,52547.089
2009-09-29 12:00:00,28.13,28.15,28.13,28.15,99101.02739726027,11.7642,11.7726,11.7642,11.7726,99101.0274
2009-09-29 12:05:00,28.15,28.16,28.13,28.15,154323.6301369863,11.7726,11.7768,11.7642,11.7726,154323.6301
2009-09-29 12:10:00,28.16,28.18,28.14,28.18,115796.23287671233,11.7768,11.7852,11.7684,11.7852,115796.2329
2009-09-29 12:15:00,28.18,28.18,28.15,28.15,62821.061643835616,11.7852,11.7852,11.7726,11.7726,62821.0616
2009-09-29 12:20:00,28.15,28.16,28.13,28.14,71168.66438356164,11.7726,11.7768,11.7642,11.7684,71168.6644
2009-09-29 12:25:00,28.14,28.16,28.13,28.16,59289.38356164384,11.7684,11.7768,11.7642,11.7768,59289.3836
2009-09-29 12:30:00,28.16,28.19,28.15,28.17,94820.20547945204,11.7768,11.7893,11.7726,11.781,94820.2055
2009-09-29 12:35:00,28.17,28.2,28.15,28.19,119113.8698630137,11.781,11.7935,11.7726,11.7893,119113.8699
2009-09-29 12:40:00,28.2,28.2,28.19,28.19,41523.97260273973,11.7935,11.7935,11.7893,11.7893,41523.9726
2009-09-29 12:45:00,28.2,28.2,28.17,28.18,81977.7397260274,11.7935,11.7935,11.781,11.7852,81977.7397
2009-09-29 12:50:00,28.17,28.21,28.17,28.2,98886.98630136986,11.781,11.7977,11.781,11.7935,98886.9863
2009-09-29 12:55:00,28.19,28.21,28.19,28.21,74486.30136986301,11.7893,11.7977,11.7893,11.7977,74486.3014
2009-09-29 13:00:00,28.21,28.25,28.2,28.25,103274.82876712328,11.7977,11.8144,11.7935,11.8144,103274.8288
2009-09-29 13:05:00,28.24,28.25,28.24,28.24,52654.10958904109,11.8102,11.8144,11.8102,11.8102,52654.1096
2009-09-29 13:10:00,28.24,28.27,28.23,28.25,102953.76712328767,11.8102,11.8228,11.8061,11.8144,102953.7671
2009-09-29 13:15:00,28.24,28.25,28.22,28.22,60573.6301369863,11.8102,11.8144,11.8019,11.8019,60573.6301
2009-09-29 13:20:00,28.22,28.24,28.22,28.24,57148.97260273973,11.8019,11.8102,11.8019,11.8102,57148.9726
2009-09-29 13:25:00,28.23,28.26,28.22,28.26,184182.36301369863,11.8061,11.8186,11.8019,11.8186,184182.363
2009-09-29 13:30:00,28.25,28.26,28.17,28.23,107983.73287671233,11.8144,11.8186,11.781,11.8061,107983.7329
2009-09-29 13:35:00,28.24,28.26,28.23,28.24,93535.9589041096,11.8102,11.8186,11.8061,11.8102,93535.9589
2009-09-29 13:40:00,28.23,28.24,28.23,28.23,38313.35616438357,11.8061,11.8102,11.8061,11.8061,38313.3562
2009-09-29 13:45:00,28.24,28.24,28.22,28.22,40346.74657534247,11.8102,11.8102,11.8019,11.8019,40346.7466
2009-09-29 13:50:00,28.22,28.26,28.22,28.24,70740.58219178082,11.8019,11.8186,11.8019,11.8102,70740.5822
2009-09-29 13:55:00,28.24,28.25,28.22,28.23,56720.890410958906,11.8102,11.8144,11.8019,11.8061,56720.8904
2009-09-29 14:00:00,28.23,28.24,28.22,28.22,108839.89726027397,11.8061,11.8102,11.8019,11.8019,108839.8973
2009-09-29 14:05:00,28.23,28.23,28.22,28.23,66352.7397260274,11.8061,11.8061,11.8019,11.8061,66352.7397
2009-09-29 14:10:00,28.23,28.26,28.22,28.26,60573.6301369863,11.8061,11.8186,11.8019,11.8186,60573.6301
2009-09-29 14:15:00,28.25,28.26,28.23,28.25,81228.59589041096,11.8144,11.8186,11.8061,11.8144,81228.5959
2009-09-29 14:20:00,28.25,28.25,28.2,28.2,157855.30821917808,11.8144,11.8144,11.7935,11.7935,157855.3082
2009-09-29 14:25:00,28.2,28.22,28.19,28.22,137093.3219178082,11.7935,11.8019,11.7893,11.8019,137093.3219
2009-09-29 14:30:00,28.21,28.23,28.15,28.17,128103.59589041096,11.7977,11.8061,11.7726,11.781,128103.5959
2009-09-29 14:35:00,28.18,28.2,28.17,28.19,105094.17808219178,11.7852,11.7935,11.781,11.7893,105094.1781
2009-09-29 14:40:00,28.19,28.19,28.18,28.19,99957.19178082192,11.7893,11.7893,11.7852,11.7893,99957.1918
2009-09-29 14:45:00,28.19,28.2,28.18,28.2,55757.70547945205,11.7893,11.7935,11.7852,11.7935,55757.7055
2009-09-29 14:50:00,28.19,28.23,28.19,28.2,168022.2602739726,11.7893,11.8061,11.7893,11.7935,168022.2603
2009-09-29 14:55:00,28.21,28.23,28.2,28.21,102097.60273972603,11.7977,11.8061,11.7935,11.7977,102097.6027
2009-09-29 15:00:00,28.2,28.21,28.2,28.2,61536.81506849315,11.7935,11.7977,11.7935,11.7935,61536.8151
2009-09-29 15:05:00,28.2,28.21,28.16,28.19,263912.6712328767,11.7935,11.7977,11.7768,11.7893,263912.6712
2009-09-29 15:10:00,28.19,28.2,28.17,28.17,114726.02739726027,11.7893,11.7935,11.781,11.781,114726.0274
2009-09-29 15:15:00,28.17,28.18,28.17,28.17,63570.20547945205,11.781,11.7852,11.781,11.781,63570.2055
2009-09-29 15:20:00,28.17,28.19,28.17,28.19,119648.97260273973,11.781,11.7893,11.781,11.7893,119648.9726
2009-09-29 15:25:00,28.18,28.19,28.17,28.18,211044.5205479452,11.7852,11.7893,11.781,11.7852,211044.5205
2009-09-29 15:30:00,28.18,28.19,28.17,28.19,469071.0616438356,11.7852,11.7893,11.781,11.7893,469071.0616
2009-09-29 15:35:00,28.18,28.19,28.18,28.19,86793.66438356164,11.7852,11.7893,11.7852,11.7893,86793.6644
2009-09-29 15:40:00,28.18,28.19,28.17,28.17,164811.64383561644,11.7852,11.7893,11.781,11.781,164811.6438
2009-09-29 15:45:00,28.17,28.2,28.16,28.16,420590.7534246575,11.781,11.7935,11.7768,11.7768,420590.7534
2009-09-29 15:50:00,28.16,28.19,28.16,28.17,420376.7123287671,11.7768,11.7893,11.7768,11.781,420376.7123
2009-09-29 15:55:00,28.18,28.2,28.17,28.17,542166.095890411,11.7852,11.7935,11.781,11.781,542166.0959
2009-09-30 09:30:00,28.28,28.31,28.22,28.27,329730.30821917806,11.827,11.8395,11.8019,11.8228,329730.3082
2009-09-30 09:35:00,28.26,28.3,28.26,28.3,231378.42465753423,11.8186,11.8353,11.8186,11.8353,231378.4247
2009-09-30 09:40:00,28.29,28.32,28.24,28.26,311750.8561643836,11.8312,11.8437,11.8102,11.8186,311750.8562
2009-09-30 09:45:00,28.27,28.27,28.13,28.13,626391.2671232877,11.8228,11.8228,11.7642,11.7642,626391.2671
2009-09-30 09:50:00,28.14,28.15,28.1,28.13,283711.47260273976,11.7684,11.7726,11.7517,11.7642,283711.4726
2009-09-30 09:55:00,28.13,28.14,28.1,28.13,451947.77397260274,11.7642,11.7684,11.7517,11.7642,451947.774
2009-09-30 10:00:00,28.13,28.15,28.12,28.15,316673.80136986304,11.7642,11.7726,11.7601,11.7726,316673.8014
2009-09-30 10:05:00,28.15,28.18,28.13,28.15,325770.5479452055,11.7726,11.7852,11.7642,11.7726,325770.5479
2009-09-30 10:10:00,28.15,28.19,28.12,28.12,219927.2260273973,11.7726,11.7893,11.7601,11.7601,219927.226
2009-09-30 10:15:00,28.12,28.14,28.12,28.13,257277.397260274,11.7601,11.7684,11.7601,11.7642,257277.3973
2009-09-30 10:20:00,28.13,28.13,28.12,28.13,213184.93150684933,11.7642,11.7642,11.7601,11.7642,213184.9315
2009-09-30 10:25:00,28.13,28.13,28.12,28.12,346960.61643835617,11.7642,11.7642,11.7601,11.7601,346960.6164
2009-09-30 10:30:00,28.12,28.13,28.08,28.08,375107.0205479452,11.7601,11.7642,11.7433,11.7433,375107.0205
2009-09-30 10:35:00,28.08,28.08,28.07,28.08,209225.17123287672,11.7433,11.7433,11.7391,11.7433,209225.1712
2009-09-30 10:40:00,28.08,28.09,28.06,28.07,245077.0547945205,11.7433,11.7475,11.735,11.7391,245077.0548
2009-09-30 10:45:00,28.07,28.08,28.06,28.08,129815.92465753424,11.7391,11.7433,11.735,11.7433,129815.9247
2009-09-30 10:50:00,28.08,28.09,28.08,28.08,117722.60273972603,11.7433,11.7475,11.7433,11.7433,117722.6027
2009-09-30 10:55:00,28.08,28.09,28.07,28.07,113441.7808219178,11.7433,11.7475,11.7391,11.7391,113441.7808
2009-09-30 11:00:00,28.08,28.1,28.07,28.09,172624.14383561644,11.7433,11.7517,11.7391,11.7475,172624.1438
2009-09-30 11:05:00,28.09,28.11,28.09,28.09,90860.44520547944,11.7475,11.7559,11.7475,11.7475,90860.4452
2009-09-30 11:10:00,28.09,28.1,28.06,28.07,167273.11643835617,11.7475,11.7517,11.735,11.7391,167273.1164
2009-09-30 11:15:00,28.06,28.07,28.06,28.07,95355.30821917808,11.735,11.7391,11.735,11.7391,95355.3082
2009-09-30 11:20:00,28.06,28.08,28.06,28.08,126070.20547945204,11.735,11.7433,11.735,11.7433,126070.2055
2009-09-30 11:25:00,28.07,28.11,28.07,28.09,152825.34246575343,11.7391,11.7559,11.7391,11.7475,152825.3425
2009-09-30 11:30:00,28.08,28.1,28.07,28.08,185145.54794520547,11.7433,11.7517,11.7391,11.7433,185145.5479
2009-09-30 11:35:00,28.07,28.08,28.07,28.07,42273.11643835616,11.7391,11.7433,11.7391,11.7391,42273.1164
2009-09-30 11:40:00,28.08,28.08,28.07,28.08,46875.0,11.7433,11.7433,11.7391,11.7433,46875.0
2009-09-30 11:45:00,28.07,28.08,28.07,28.08,44520.54794520548,11.7391,11.7433,11.7391,11.7433,44520.5479
2009-09-30 11:50:00,28.08,28.09,28.07,28.08,189533.3904109589,11.7433,11.7475,11.7391,11.7433,189533.3904
2009-09-30 11:55:00,28.08,28.09,28.08,28.08,83047.94520547945,11.7433,11.7475,11.7433,11.7433,83047.9452
2009-09-30 12:00:00,28.08,28.09,28.07,28.08,99743.1506849315,11.7433,11.7475,11.7391,11.7433,99743.1507
2009-09-30 12:05:00,28.08,28.09,28.07,28.08,92679.79452054796,11.7433,11.7475,11.7391,11.7433,92679.7945
2009-09-30 12:10:00,28.08,28.09,28.07,28.08,110338.18493150684,11.7433,11.7475,11.7391,11.7433,110338.1849
2009-09-30 12:15:00,28.08,28.13,28.08,28.13,205479.45205479453,11.7433,11.7642,11.7433,11.7642,205479.4521
2009-09-30 12:20:00,28.13,28.13,28.1,28.11,131314.2123287671,11.7642,11.7642,11.7517,11.7559,131314.2123
2009-09-30 12:25:00,28.11,28.15,28.1,28.15,176690.92465753423,11.7559,11.7726,11.7517,11.7726,176690.9247
2009-09-30 12:30:00,28.15,28.17,28.15,28.16,110766.26712328767,11.7726,11.781,11.7726,11.7768,110766.2671
2009-09-30 12:35:00,28.17,28.17,28.16,28.16,107127.56849315068,11.781,11.781,11.7768,11.7768,107127.5685
2009-09-30 12:40:00,28.17,28.17,28.16,28.17,66459.7602739726,11.781,11.781,11.7768,11.781,66459.7603
2009-09-30 12:45:00,28.17,28.21,28.16,28.2,167701.198630137,11.781,11.7977,11.7768,11.7935,167701.1986
2009-09-30 12:50:00,28.2,28.23,28.2,28.2,160209.7602739726,11.7935,11.8061,11.7935,11.7935,160209.7603
2009-09-30 12:55:00,28.21,28.23,28.19,28.21,187285.9589041096,11.7977,11.8061,11.7893,11.7977,187285.9589
2009-09-30 13:00:00,28.22,28.28,28.21,28.28,385059.9315068493,11.8019,11.827,11.7977,11.827,385059.9315
2009-09-30 13:05:00,28.28,28.35,28.27,28.3,368364.72602739726,11.827,11.8562,11.8228,11.8353,368364.726
2009-09-30 13:10:00,28.3,28.33,28.29,28.31,106806.50684931508,11.8353,11.8479,11.8312,11.8395,106806.5068
2009-09-30 13:15:00,28.31,28.31,28.3,28.31,81121.57534246576,11.8395,11.8395,11.8353,11.8395,81121.5753
2009-09-30 13:20:00,28.31,28.32,28.29,28.3,108732.87671232875,11.8395,11.8437,11.8312,11.8353,108732.8767
2009-09-30 13:25:00,28.3,28.31,28.27,28.31,117187.5,11.8353,11.8395,11.8228,11.8395,117187.5
2009-09-30 13:30:00,28.31,28.33,28.3,28.32,112906.67808219178,11.8395,11.8479,11.8353,11.8437,112906.6781
2009-09-30 13:35:00,28.32,28.34,28.3,28.31,116866.43835616438,11.8437,11.8521,11.8353,11.8395,116866.4384
2009-09-30 13:40:00,28.31,28.33,28.3,28.31,107341.6095890411,11.8395,11.8479,11.8353,11.8395,107341.6096
2009-09-30 13:45:00,28.32,28.32,28.3,28.32,83476.02739726027,11.8437,11.8437,11.8353,11.8437,83476.0274
2009-09-30 13:50:00,28.32,28.33,28.31,28.32,97495.7191780822,11.8437,11.8479,11.8395,11.8437,97495.7192
2009-09-30 13:55:00,28.32,28.32,28.3,28.3,80586.47260273973,11.8437,11.8437,11.8353,11.8353,80586.4726
2009-09-30 14:00:00,28.3,28.31,28.27,28.3,180757.70547945207,11.8353,11.8395,11.8228,11.8353,180757.7055
2009-09-30 14:05:00,28.31,28.32,28.3,28.32,66887.84246575342,11.8395,11.8437,11.8353,11.8437,66887.8425
2009-09-30 14:10:00,28.32,28.33,28.31,28.32,110980.30821917808,11.8437,11.8479,11.8395,11.8437,110980.3082
2009-09-30 14:15:00,28.32,28.32,28.31,28.31,91930.6506849315,11.8437,11.8437,11.8395,11.8395,91930.6507
2009-09-30 14:20:00,28.31,28.32,28.27,28.28,140946.06164383562,11.8395,11.8437,11.8228,11.827,140946.0616
2009-09-30 14:25:00,28.28,28.28,28.27,28.27,91823.6301369863,11.827,11.827,11.8228,11.8228,91823.6301
2009-09-30 14:30:00,28.27,28.29,28.27,28.29,147260.27397260274,11.8228,11.8312,11.8228,11.8312,147260.274
2009-09-30 14:35:00,28.29,28.29,28.27,28.28,101455.4794520548,11.8312,11.8312,11.8228,11.827,101455.4795
2009-09-30 14:40:00,28.29,28.33,28.28,28.33,258668.66438356164,11.8312,11.8479,11.827,11.8479,258668.6644
2009-09-30 14:45:00,28.32,28.33,28.29,28.3,167273.11643835617,11.8437,11.8479,11.8312,11.8353,167273.1164
2009-09-30 14:50:00,28.3,28.3,28.29,28.3,169734.5890410959,11.8353,11.8353,11.8312,11.8353,169734.589
2009-09-30 14:55:00,28.3,28.3,28.29,28.29,148651.54109589042,11.8353,11.8353,11.8312,11.8312,148651.5411
2009-09-30 15:00:00,28.3,28.3,28.27,28.27,295483.73287671234,11.8353,11.8353,11.8228,11.8228,295483.7329
2009-09-30 15:05:00,28.27,28.27,28.23,28.25,349529.1095890411,11.8228,11.8228,11.8061,11.8144,349529.1096
2009-09-30 15:10:00,28.26,28.26,28.21,28.23,211793.66438356164,11.8186,11.8186,11.7977,11.8061,211793.6644
2009-09-30 15:15:00,28.22,28.24,28.18,28.22,361943.4931506849,11.8019,11.8102,11.7852,11.8019,361943.4932
2009-09-30 15:20:00,28.22,28.24,28.2,28.22,232983.7328767124,11.8019,11.8102,11.7935,11.8019,232983.7329
2009-09-30 15:25:00,28.22,28.23,28.17,28.17,280714.897260274,11.8019,11.8061,11.781,11.781,280714.8973
2009-09-30 15:30:00,28.18,28.27,28.17,28.27,285423.80136986304,11.7852,11.8228,11.781,11.8228,285423.8014
2009-09-30 15:35:00,28.27,28.27,28.2,28.22,183861.301369863,11.8228,11.8228,11.7935,11.8019,183861.3014
2009-09-30 15:40:00,28.22,28.24,28.18,28.22,451198.6301369863,11.8019,11.8102,11.7852,11.8019,451198.6301
2009-09-30 15:45:00,28.23,28.31,28.18,28.31,529430.6506849315,11.8061,11.8395,11.7852,11.8395,529430.6507
2009-09-30 15:50:00,28.31,28.35,28.29,28.3,462756.8493150685,11.8395,11.8562,11.8312,11.8353,462756.8493
2009-09-30 15:55:00,28.29,28.34,28.25,28.27,1168664.3835616438,11.8312,11.8521,11.8144,11.8228,1168664.3836
2009-10-01 09:30:00,28.3,28.31,28.08,28.1,828125.0,11.8353,11.8395,11.7433,11.7517,828125.0
2009-10-01 09:35:00,28.1,28.14,28.06,28.07,975385.2739726028,11.7517,11.7684,11.735,11.7391,975385.274
2009-10-01 09:40:00,28.07,28.23,28.05,28.22,807791.095890411,11.7391,11.8061,11.7308,11.8019,807791.0959
2009-10-01 09:45:00,28.21,28.25,28.19,28.23,341181.5068493151,11.7977,11.8144,11.7893,11.8061,341181.5068
2009-10-01 09:50:00,28.23,28.24,28.19,28.19,344071.0616438356,11.8061,11.8102,11.7893,11.7893,344071.0616
2009-10-01 09:55:00,28.2,28.28,28.19,28.27,238013.698630137,11.7935,11.827,11.7893,11.8228,238013.6986
2009-10-01 10:00:00,28.28,28.31,28.1,28.16,851883.5616438356,11.827,11.8395,11.7517,11.7768,851883.5616
2009-10-01 10:05:00,28.17,28.17,28.06,28.06,472816.7808219178,11.781,11.781,11.735,11.735,472816.7808
2009-10-01 10:10:00,28.06,28.08,28.05,28.05,377247.4315068493,11.735,11.7433,11.7308,11.7308,377247.4315
2009-10-01 10:15:00,28.05,28.11,28.04,28.07,496575.34246575343,11.7308,11.7559,11.7266,11.7391,496575.3425
2009-10-01 10:20:00,28.08,28.09,28.05,28.09,162243.15068493152,11.7433,11.7475,11.7308,11.7475,162243.1507
2009-10-01 10:25:00,28.09,28.13,28.05,28.05,280500.8561643836,11.7475,11.7642,11.7308,11.7308,280500.8562
2009-10-01 10:30:00,28.05,28.07,28.03,28.05,172838.18493150684,11.7308,11.7391,11.7224,11.7308,172838.1849
2009-10-01 10:35:00,28.06,28.08,28.04,28.05,108197.77397260274,11.735,11.7433,11.7266,11.7308,108197.774
2009-10-01 10:40:00,28.05,28.08,28.04,28.04,152397.2602739726,11.7308,11.7433,11.7266,11.7266,152397.2603
2009-10-01 10:45:00,28.05,28.06,28.03,28.06,224208.04794520547,11.7308,11.735,11.7224,11.735,224208.0479
2009-10-01 10:50:00,28.05,28.09,28.04,28.07,154430.65068493152,11.7308,11.7475,11.7266,11.7391,154430.6507
2009-10-01 10:55:00,28.08,28.1,28.07,28.09,342358.73287671234,11.7433,11.7517,11.7391,11.7475,342358.7329
2009-10-01 11:00:00,28.09,28.11,28.07,28.1,564426.3698630137,11.7475,11.7559,11.7391,11.7517,564426.3699
2009-10-01 11:05:00,28.1,28.12,28.07,28.07,247217.46575342465,11.7517,11.7601,11.7391,11.7391,247217.4658
2009-10-01 11:10:00,28.08,28.09,28.07,28.08,201626.7123287671,11.7433,11.7475,11.7391,11.7433,201626.7123
2009-10-01 11:15:00,28.08,28.09,28.07,28.09,193065.0684931507,11.7433,11.7475,11.7391,11.7475,193065.0685
2009-10-01 11:20:00,28.09,28.12,28.08,28.08,110017.12328767125,11.7475,11.7601,11.7433,11.7433,110017.1233
2009-10-01 11:25:00,28.08,28.09,28.03,28.04,351669.5205479452,11.7433,11.7475,11.7224,11.7266,351669.5205
2009-10-01 11:30:00,28.04,28.04,28.0,28.01,238548.801369863,11.7266,11.7266,11.7099,11.7141,238548.8014
2009-10-01 11:35:00,28.02,28.03,28.01,28.03,123929.79452054796,11.7182,11.7224,11.7141,11.7224,123929.7945
2009-10-01 11:40:00,28.03,28.03,28.02,28.02,109160.9589041096,11.7224,11.7224,11.7182,11.7182,109160.9589
2009-10-01 11:45:00,28.03,28.03,28.02,28.03,154430.65068493152,11.7224,11.7224,11.7182,11.7224,154430.6507
2009-10-01 11:50:00,28.02,28.03,28.02,28.03,78017.9794520548,11.7182,11.7224,11.7182,11.7224,78017.9795
2009-10-01 11:55:00,28.03,28.03,28.02,28.03,189105.30821917808,11.7224,11.7224,11.7182,11.7224,189105.3082
2009-10-01 12:00:00,28.03,28.05,28.02,28.03,220355.30821917808,11.7224,11.7308,11.7182,11.7224,220355.3082
2009-10-01 12:05:00,28.03,28.04,28.01,28.03,469071.0616438356,11.7224,11.7266,11.7141,11.7224,469071.0616
2009-10-01 12:10:00,28.04,28.04,28.02,28.02,118150.68493150684,11.7266,11.7266,11.7182,11.7182,118150.6849
2009-10-01 12:15:00,28.02,28.03,28.01,28.01,112371.57534246576,11.7182,11.7224,11.7141,11.7141,112371.5753
2009-10-01 12:20:00,28.02,28.05,28.01,28.04,298266.26712328766,11.7182,11.7308,11.7141,11.7266,298266.2671
2009-10-01 12:25:00,28.05,28.07,28.03,28.06,325663.5273972603,11.7308,11.7391,11.7224,11.735,325663.5274
2009-10-01 12:30:00,28.06,28.07,28.05,28.05,78232.02054794521,11.735,11.7391,11.7308,11.7308,78232.0205
2009-10-01 12:35:00,28.05,28.06,28.05,28.06,80693.49315068494,11.7308,11.735,11.7308,11.735,80693.4932
2009-10-01 12:40:00,28.05,28.06,28.04,28.05,183861.301369863,11.7308,11.735,11.7266,11.7308,183861.3014
2009-10-01 12:45:00,28.05,28.06,28.05,28.05,133026.54109589042,11.7308,11.735,11.7308,11.7308,133026.5411
2009-10-01 12:50:00,28.05,28.06,28.04,28.05,247859.5890410959,11.7308,11.735,11.7266,11.7308,247859.589
2009-10-01 12:55:00,28.06,28.06,28.03,28.03,217572.7739726028,11.735,11.735,11.7224,11.7224,217572.774
2009-10-01 13:00:00,28.03,28.03,27.99,27.99,112478.59589041096,11.7224,11.7224,11.7057,11.7057,112478.5959
2009-10-01 13:05:00,27.99,27.99,27.95,27.95,177868.15068493152,11.7057,11.7057,11.689,11.689,177868.1507
2009-10-01 13:10:00,27.95,27.96,27.94,27.96,108090.75342465754,11.689,11.6931,11.6848,11.6931,108090.7534
2009-10-01 13:15:00,27.96,27.99,27.94,27.97,271725.1712328767,11.6931,11.7057,11.6848,11.6973,271725.1712
2009-10-01 13:20:00,27.97,27.99,27.96,27.98,232448.6301369863,11.6973,11.7057,11.6931,11.7015,232448.6301
2009-10-01 13:25:00,27.97,27.99,27.97,27.99,110980.30821917808,11.6973,11.7057,11.6973,11.7057,110980.3082
2009-10-01 13:30:00,27.99,28.01,27.99,28.01,171446.91780821918,11.7057,11.7141,11.7057,11.7141,171446.9178
2009-10-01 13:35:00,28.0,28.04,28.0,28.03,168985.44520547945,11.7099,11.7266,11.7099,11.7224,168985.4452
2009-10-01 13:40:00,28.02,28.09,28.02,28.07,181292.80821917808,11.7182,11.7475,11.7182,11.7391,181292.8082
2009-10-01 13:45:00,28.08,28.08,28.03,28.05,125428.08219178082,11.7433,11.7433,11.7224,11.7308,125428.0822
2009-10-01 13:50:00,28.05,28.06,28.03,28.04,152718.3219178082,11.7308,11.735,11.7224,11.7266,152718.3219
2009-10-01 13:55:00,28.05,28.05,28.02,28.04,161386.98630136988,11.7308,11.7308,11.7182,11.7266,161386.9863
2009-10-01 14:00:00,28.03,28.04,28.02,28.02,123715.75342465754,11.7224,11.7266,11.7182,11.7182,123715.7534
2009-10-01 14:05:00,28.02,28.06,28.02,28.06,181827.9109589041,11.7182,11.735,11.7182,11.735,181827.911
2009-10-01 14:10:00,28.06,28.06,28.04,28.05,75663.52739726027,11.735,11.735,11.7266,11.7308,75663.5274
2009-10-01 14:15:00,28.04,28.05,28.02,28.04,217786.8150684932,11.7266,11.7308,11.7182,11.7266,217786.8151
2009-10-01 14:20:00,28.04,28.05,28.04,28.05,52226.02739726027,11.7266,11.7308,11.7266,11.7308,52226.0274
2009-10-01 14:25:00,28.04,28.07,28.02,28.06,157962.32876712328,11.7266,11.7391,11.7182,11.735,157962.3288
2009-10-01 14:30:00,28.07,28.07,28.02,28.03,227846.7465753425,11.7391,11.7391,11.7182,11.7224,227846.7466
2009-10-01 14:35:00,28.03,28.04,28.01,28.02,263056.5068493151,11.7224,11.7266,11.7141,11.7182,263056.5068
2009-10-01 14:40:00,28.01,28.08,28.01,28.08,348565.9246575342,11.7141,11.7433,11.7141,11.7433,348565.9247
2009-10-01 14:45:00,28.08,28.1,28.07,28.09,139768.83561643836,11.7433,11.7517,11.7391,11.7475,139768.8356
2009-10-01 14:50:00,28.09,28.1,28.06,28.07,252675.5136986301,11.7475,11.7517,11.735,11.7391,252675.5137
2009-10-01 14:55:00,28.07,28.1,28.05,28.08,241010.2739726028,11.7391,11.7517,11.7308,11.7433,241010.274
2009-10-01 15:00:00,28.08,28.09,28.07,28.08,236087.32876712328,11.7433,11.7475,11.7391,11.7433,236087.3288
2009-10-01 15:05:00,28.08,28.09,28.07,28.07,152932.36301369863,11.7433,11.7475,11.7391,11.7391,152932.363
2009-10-01 15:10:00,28.07,28.12,28.07,28.1,311215.7534246575,11.7391,11.7601,11.7391,11.7517,311215.7534
2009-10-01 15:15:00,28.09,28.13,28.09,28.13,345248.2876712329,11.7475,11.7642,11.7475,11.7642,345248.2877
2009-10-01 15:20:00,28.13,28.13,28.04,28.11,361301.3698630137,11.7642,11.7642,11.7266,11.7559,361301.3699
2009-10-01 15:25:00,28.11,28.11,28.07,28.08,231806.50684931508,11.7559,11.7559,11.7391,11.7433,231806.5068
2009-10-01 15:30:00,28.08,28.11,28.08,28.1,220355.30821917808,11.7433,11.7559,11.7433,11.7517,220355.3082
2009-10-01 15:35:00,28.1,28.1,28.08,28.1,241117.294520548,11.7517,11.7517,11.7433,11.7517,241117.2945
2009-10-01 15:40:00,28.09,28.12,28.08,28.09,437607.0205479452,11.7475,11.7601,11.7433,11.7475,437607.0205
2009-10-01 15:45:00,28.08,28.11,28.08,28.11,462114.72602739726,11.7433,11.7559,11.7433,11.7559,462114.726
2009-10-01 15:50:00,28.1,28.11,28.07,28.08,916095.8904109588,11.7517,11.7559,11.7391,11.7433,916095.8904
2009-10-01 15:55:00,28.07,28.09,28.03,28.03,1478595.890410959,11.7391,11.7475,11.7224,11.7224,1478595.8904
2009-10-02 09:30:00,28.01,28.17,28.01,28.16,478381.8493150685,11.7141,11.781,11.7141,11.7768,478381.8493
2009-10-02 09:35:00,28.16,28.16,28.05,28.08,299015.41095890413,11.7768,11.7768,11.7308,11.7433,299015.411
2009-10-02 09:40:00,28.08,28.08,27.99,28.0,349529.1095890411,11.7433,11.7433,11.7057,11.7099,349529.1096
2009-10-02 09:45:00,28.0,28.03,27.98,27.98,270869.0068493151,11.7099,11.7224,11.7015,11.7015,270869.0068
2009-10-02 09:50:00,27.99,28.02,27.95,27.99,473030.8219178082,11.7057,11.7182,11.689,11.7057,473030.8219
2009-10-02 09:55:00,27.99,28.03,27.96,28.03,370505.1369863014,11.7057,11.7224,11.6931,11.7224,370505.137
2009-10-02 10:00:00,28.02,28.1,27.99,28.05,511237.15753424657,11.7182,11.7517,11.7057,11.7308,511237.1575
2009-10-02 10:05:00,28.05,28.07,27.96,27.99,376712.3287671233,11.7308,11.7391,11.6931,11.7057,376712.3288
2009-10-02 10:10:00,27.99,28.03,27.97,27.98,362906.6780821918,11.7057,11.7224,11.6973,11.7015,362906.6781
2009-10-02 10:15:00,27.99,28.06,27.99,28.01,352632.70547945204,11.7057,11.735,11.7057,11.7141,352632.7055
2009-10-02 10:20:00,27.99,28.1,27.99,28.07,298694.3493150685,11.7057,11.7517,11.7057,11.7391,298694.3493
2009-10-02 10:25:00,28.08,28.08,27.99,28.0,222923.801369863,11.7433,11.7433,11.7057,11.7099,222923.8014
2009-10-02 10:30:00,27.99,28.02,27.96,27.99,293664.38356164383,11.7057,11.7182,11.6931,11.7057,293664.3836
2009-10-02 10:35:00,27.99,28.02,27.96,27.99,281035.9589041096,11.7057,11.7182,11.6931,11.7057,281035.9589
2009-10-02 10:40:00,27.99,27.99,27.96,27.97,250642.12328767125,11.7057,11.7057,11.6931,11.6973,250642.1233
2009-10-02 10:45:00,27.96,27.98,27.92,27.95,481592.4657534247,11.6931,11.7015,11.6764,11.689,481592.4658
2009-10-02 10:50:00,27.96,27.97,27.94,27.95,144049.65753424657,11.6931,11.6973,11.6848,11.689,144049.6575
2009-10-02 10:55:00,27.95,27.96,27.94,27.95,166309.9315068493,11.689,11.6931,11.6848,11.689,166309.9315
2009-10-02 11:00:00,27.95,27.97,27.95,27.97,171660.9589041096,11.689,11.6973,11.689,11.6973,171660.9589
2009-10-02 11:05:00,27.96,27.97,27.96,27.96,105629.2808219178,11.6931,11.6973,11.6931,11.6931,105629.2808
2009-10-02 11:10:00,27.96,27.97,27.96,27.97,129815.92465753424,11.6931,11.6973,11.6931,11.6973,129815.9247
2009-10-02 11:15:00,27.97,27.99,27.96,27.98,338934.0753424658,11.6973,11.7057,11.6931,11.7015,338934.0753
2009-10-02 11:20:00,27.98,27.98,27.96,27.98,130565.06849315068,11.7015,11.7015,11.6931,11.7015,130565.0685
2009-10-02 11:25:00,27.97,27.98,27.96,27.97,166416.95205479453,11.6973,11.7015,11.6931,11.6973,166416.9521
2009-10-02 11:30:00,27.97,28.03,27.97,27.97,172517.12328767125,11.6973,11.7224,11.6973,11.6973,172517.1233
2009-10-02 11:35:00,27.97,27.98,27.96,27.97,253317.63698630137,11.6973,11.7015,11.6931,11.6973,253317.637
2009-10-02 11:40:00,27.97,27.98,27.96,27.97,185038.52739726027,11.6973,11.7015,11.6931,11.6973,185038.5274
2009-10-02 11:45:00,27.98,27.99,27.96,27.99,154858.73287671234,11.7015,11.7057,11.6931,11.7057,154858.7329
2009-10-02 11:50:00,27.99,28.0,27.97,27.99,102525.68493150684,11.7057,11.7099,11.6973,11.7057,102525.6849
2009-10-02 11:55:00,27.98,27.99,27.96,27.97,167701.198630137,11.7015,11.7057,11.6931,11.6973,167701.1986
2009-10-02 12:00:00,27.97,27.99,27.97,27.99,110659.24657534246,11.6973,11.7057,11.6973,11.7057,110659.2466
2009-10-02 12:05:00,27.99,28.02,27.97,28.0,242401.5410958904,11.7057,11.7182,11.6973,11.7099,242401.5411
2009-10-02 12:10:00,28.0,28.01,27.98,28.0,115475.17123287672,11.7099,11.7141,11.7015,11.7099,115475.1712
2009-10-02 12:15:00,28.0,28.01,27.99,28.0,71917.80821917808,11.7099,11.7141,11.7057,11.7099,71917.8082
2009-10-02 12:20:00,27.99,28.0,27.99,27.99,92251.71232876711,11.7057,11.7099,11.7057,11.7057,92251.7123
2009-10-02 12:25:00,27.99,28.01,27.99,28.0,100920.37671232875,11.7057,11.7141,11.7057,11.7099,100920.3767
2009-10-02 12:30:00,28.0,28.01,27.99,27.99,229452.0547945205,11.7099,11.7141,11.7057,11.7057,229452.0548
2009-10-02 12:35:00,27.99,27.99,27.97,27.98,70847.60273972603,11.7057,11.7057,11.6973,11.7015,70847.6027
2009-10-02 12:40:00,27.97,27.99,27.97,27.99,184075.34246575343,11.6973,11.7057,11.6973,11.7057,184075.3425
2009-10-02 12:45:00,27.99,27.99,27.99,27.99,160102.7397260274,11.7057,11.7057,11.7057,11.7057,160102.7397
2009-10-02 12:50:00,27.99,27.99,27.98,27.99,133882.70547945207,11.7057,11.7057,11.7015,11.7057,133882.7055
2009-10-02 12:55:00,27.99,27.99,27.98,27.99,195526.5410958904,11.7057,11.7057,11.7015,11.7057,195526.5411
2009-10-02 13:00:00,27.99,28.0,27.96,27.97,135166.95205479453,11.7057,11.7099,11.6931,11.6973,135166.9521
2009-10-02 13:05:00,27.97,27.97,27.96,27.96,95783.3904109589,11.6973,11.6973,11.6931,11.6931,95783.3904
2009-10-02 13:10:00,27.96,28.01,27.96,28.0,153895.54794520547,11.6931,11.7141,11.6931,11.7099,153895.5479
2009-10-02 13:15:00,27.99,28.0,27.96,27.97,143514.55479452055,11.7057,11.7099,11.6931,11.6973,143514.5548
2009-10-02 13:20:00,27.97,27.98,27.96,27.97,62071.91780821918,11.6973,11.7015,11.6931,11.6973,62071.9178
2009-10-02 13:25:00,27.96,27.97,27.96,27.97,50620.71917808219,11.6931,11.6973,11.6931,11.6973,50620.7192
2009-10-02 13:30:00,27.96,27.98,27.96,27.97,97067.63698630135,11.6931,11.7015,11.6931,11.6973,97067.637
2009-10-02 13:35:00,27.96,27.97,27.96,27.96,59824.48630136986,11.6931,11.6973,11.6931,11.6931,59824.4863
2009-10-02 13:40:00,27.96,27.97,27.96,27.97,114726.02739726027,11.6931,11.6973,11.6931,11.6973,114726.0274
2009-10-02 13:45:00,27.96,27.97,27.96,27.96,46446.91780821918,11.6931,11.6973,11.6931,11.6931,46446.9178
2009-10-02 13:50:00,27.96,27.97,27.96,27.97,100492.29452054796,11.6931,11.6973,11.6931,11.6973,100492.2945
2009-10-02 13:55:00,27.97,27.97,27.96,27.97,65817.63698630137,11.6973,11.6973,11.6931,11.6973,65817.637
2009-10-02 14:00:00,27.97,27.98,27.96,27.97,199700.34246575343,11.6973,11.7015,11.6931,11.6973,199700.3425
2009-10-02 14:05:00,27.97,27.98,27.97,27.97,84332.19178082192,11.6973,11.7015,11.6973,11.6973,84332.1918
2009-10-02 14:10:00,27.98,27.98,27.97,27.97,87756.8493150685,11.7015,11.7015,11.6973,11.6973,87756.8493
2009-10-02 14:15:00,27.97,27.99,27.97,27.99,175727.7397260274,11.6973,11.7057,11.6973,11.7057,175727.7397
2009-10-02 14:20:00,27.99,27.99,27.97,27.98,148116.43835616438,11.7057,11.7057,11.6973,11.7015,148116.4384
2009-10-02 14:25:00,27.97,27.98,27.97,27.97,98351.88356164384,11.6973,11.7015,11.6973,11.6973,98351.8836
2009-10-02 14:30:00,27.97,27.99,27.97,27.98,225706.3356164384,11.6973,11.7057,11.6973,11.7015,225706.3356
2009-10-02 14:35:00,27.98,27.99,27.96,27.96,239726.02739726027,11.7015,11.7057,11.6931,11.6931,239726.0274
2009-10-02 14:40:00,27.96,27.97,27.96,27.97,159781.6780821918,11.6931,11.6973,11.6931,11.6973,159781.6781
2009-10-02 14:45:00,27.96,27.97,27.95,27.95,295697.77397260274,11.6931,11.6973,11.689,11.689,295697.774
2009-10-02 14:50:00,27.95,27.96,27.94,27.94,251605.30821917808,11.689,11.6931,11.6848,11.6848,251605.3082
2009-10-02 14:55:00,27.94,27.98,27.94,27.96,206442.63698630137,11.6848,11.7015,11.6848,11.6931,206442.637
2009-10-02 15:00:00,27.96,27.97,27.94,27.96,170055.65068493152,11.6931,11.6973,11.6848,11.6931,170055.6507
2009-10-02 15:05:00,27.96,27.97,27.94,27.96,215967.46575342465,11.6931,11.6973,11.6848,11.6931,215967.4658
2009-10-02 15:10:00,27.96,27.97,27.95,27.96,151862.15753424657,11.6931,11.6973,11.689,11.6931,151862.1575
2009-10-02 15:15:00,27.95,27.96,27.95,27.96,192101.88356164383,11.689,11.6931,11.689,11.6931,192101.8836
2009-10-02 15:20:00,27.96,27.96,27.95,27.96,141909.24657534246,11.6931,11.6931,11.689,11.6931,141909.2466
2009-10-02 15:25:00,27.95,27.96,27.95,27.96,147260.27397260274,11.689,11.6931,11.689,11.6931,147260.274
2009-10-02 15:30:00,27.95,27.96,27.94,27.95,198095.0342465753,11.689,11.6931,11.6848,11.689,198095.0342
2009-10-02 15:35:00,27.94,27.95,27.94,27.94,219713.18493150684,11.6848,11.689,11.6848,11.6848,219713.1849
2009-10-02 15:40:00,27.94,27.95,27.94,27.95,186857.87671232875,11.6848,11.689,11.6848,11.689,186857.8767
2009-10-02 15:45:00,27.95,27.98,27.94,27.95,457940.9246575342,11.689,11.7015,11.6848,11.689,457940.9247
2009-10-02 15:50:00,27.95,27.96,27.9,27.93,519691.7808219178,11.689,11.6931,11.6681,11.6806,519691.7808
2009-10-02 15:55:00,27.94,27.94,27.91,27.92,486087.3287671233,11.6848,11.6848,11.6722,11.6764,486087.3288
2009-10-05 09:30:00,28.11,28.11,28.01,28.04,548159.2465753425,11.7559,11.7559,11.7141,11.7266,548159.2466
2009-10-05 09:35:00,28.04,28.04,27.99,28.01,327375.8561643836,11.7266,11.7266,11.7057,11.7141,327375.8562
2009-10-05 09:40:00,28.01,28.06,27.98,28.04,188356.16438356164,11.7141,11.735,11.7015,11.7266,188356.1644
2009-10-05 09:45:00,28.05,28.05,28.0,28.0,103167.80821917808,11.7308,11.7308,11.7099,11.7099,103167.8082
2009-10-05 09:50:00,28.0,28.04,27.99,28.02,172196.06164383562,11.7099,11.7266,11.7057,11.7182,172196.0616
2009-10-05 09:55:00,28.03,28.03,27.99,28.02,375428.0821917809,11.7224,11.7224,11.7057,11.7182,375428.0822
2009-10-05 10:00:00,28.02,28.03,27.98,27.99,316673.80136986304,11.7182,11.7224,11.7015,11.7057,316673.8014
2009-10-05 10:05:00,27.98,27.99,27.92,27.96,284246.5753424658,11.7015,11.7057,11.6764,11.6931,284246.5753
2009-10-05 10:10:00,27.97,27.97,27.9,27.92,209867.294520548,11.6973,11.6973,11.6681,11.6764,209867.2945
2009-10-05 10:15:00,27.92,27.94,27.9,27.94,229773.11643835617,11.6764,11.6848,11.6681,11.6848,229773.1164
2009-10-05 10:20:00,27.94,27.95,27.9,27.9,263591.6095890411,11.6848,11.689,11.6681,11.6681,263591.6096
2009-10-05 10:25:00,27.9,27.91,27.87,27.89,253852.7397260274,11.6681,11.6722,11.6555,11.6639,253852.7397
2009-10-05 10:30:00,27.9,27.91,27.89,27.89,129922.94520547944,11.6681,11.6722,11.6639,11.6639,129922.9452
2009-10-05 10:35:00,27.89,27.9,27.88,27.88,212649.82876712328,11.6639,11.6681,11.6597,11.6597,212649.8288
2009-10-05 10:40:00,27.89,27.9,27.88,27.9,195633.5616438356,11.6639,11.6681,11.6597,11.6681,195633.5616
2009-10-05 10:45:00,27.9,27.9,27.89,27.9,161708.04794520547,11.6681,11.6681,11.6639,11.6681,161708.0479
2009-10-05 10:50:00,27.9,27.93,27.89,27.92,196810.7876712329,11.6681,11.6806,11.6639,11.6764,196810.7877
2009-10-05 10:55:00,27.91,27.99,27.91,27.99,213934.0753424657,11.6722,11.7057,11.6722,11.7057,213934.0753
2009-10-05 11:00:00,27.99,27.99,27.94,27.94,200021.40410958903,11.7057,11.7057,11.6848,11.6848,200021.4041
2009-10-05 11:05:00,27.94,28.0,27.94,27.98,292487.15753424657,11.6848,11.7099,11.6848,11.7015,292487.1575
2009-10-05 11:10:00,27.98,27.99,27.94,27.94,115582.19178082192,11.7015,11.7057,11.6848,11.6848,115582.1918
2009-10-05 11:15:00,27.94,27.95,27.91,27.91,146725.17123287672,11.6848,11.689,11.6722,11.6722,146725.1712
2009-10-05 11:20:00,27.91,27.92,27.91,27.92,81977.7397260274,11.6722,11.6764,11.6722,11.6764,81977.7397
2009-10-05 11:25:00,27.91,27.95,27.9,27.92,232662.67123287672,11.6722,11.689,11.6681,11.6764,232662.6712
2009-10-05 11:30:00,27.92,27.95,27.92,27.93,118899.82876712328,11.6764,11.689,11.6764,11.6806,118899.8288
2009-10-05 11:35:00,27.92,27.93,27.9,27.9,128638.698630137,11.6764,11.6806,11.6681,11.6681,128638.6986
2009-10-05 11:40:00,27.91,27.91,27.88,27.88,249571.9178082192,11.6722,11.6722,11.6597,11.6597,249571.9178
2009-10-05 11:45:00,27.88,27.89,27.88,27.89,116759.41780821918,11.6597,11.6639,11.6597,11.6639,116759.4178
2009-10-05 11:50:00,27.88,27.9,27.88,27.9,136986.301369863,11.6597,11.6681,11.6597,11.6681,136986.3014
2009-10-05 11:55:00,27.9,27.91,27.88,27.89,217572.7739726028,11.6681,11.6722,11.6597,11.6639,217572.774
2009-10-05 12:00:00,27.89,27.9,27.88,27.89,130136.98630136986,11.6639,11.6681,11.6597,11.6639,130136.9863
2009-10-05 12:05:00,27.88,27.89,27.88,27.89,115689.21232876711,11.6597,11.6639,11.6597,11.6639,115689.2123
2009-10-05 12:10:00,27.88,27.89,27.88,27.88,113976.88356164384,11.6597,11.6639,11.6597,11.6597,113976.8836
2009-10-05 12:15:00,27.88,27.89,27.88,27.89,98672.94520547944,11.6597,11.6639,11.6597,11.6639,98672.9452
2009-10-05 12:20:00,27.88,27.93,27.88,27.93,117080.4794520548,11.6597,11.6806,11.6597,11.6806,117080.4795
2009-10-05 12:25:00,27.92,27.93,27.9,27.9,65175.51369863014,11.6764,11.6806,11.6681,11.6681,65175.5137
2009-10-05 12:30:00,27.91,27.93,27.9,27.93,102204.62328767125,11.6722,11.6806,11.6681,11.6806,102204.6233
2009-10-05 12:35:00,27.93,27.95,27.92,27.95,114726.02739726027,11.6806,11.689,11.6764,11.689,114726.0274
2009-10-05 12:40:00,27.94,27.99,27.94,27.95,191352.7397260274,11.6848,11.7057,11.6848,11.689,191352.7397
2009-10-05 12:45:00,27.95,27.98,27.95,27.96,109160.9589041096,11.689,11.7015,11.689,11.6931,109160.9589
2009-10-05 12:50:00,27.95,27.97,27.93,27.97,148865.58219178082,11.689,11.6973,11.6806,11.6973,148865.5822
2009-10-05 12:55:00,27.96,27.97,27.95,27.96,61322.77397260274,11.6931,11.6973,11.689,11.6931,61322.774
2009-10-05 13:00:00,27.96,27.97,27.95,27.96,232983.7328767124,11.6931,11.6973,11.689,11.6931,232983.7329
2009-10-05 13:05:00,27.97,27.98,27.96,27.97,174978.59589041097,11.6973,11.7015,11.6931,11.6973,174978.5959
2009-10-05 13:10:00,27.98,27.98,27.95,27.97,111408.3904109589,11.7015,11.7015,11.689,11.6973,111408.3904
2009-10-05 13:15:00,27.96,27.97,27.94,27.94,141588.18493150684,11.6931,11.6973,11.6848,11.6848,141588.1849
2009-10-05 13:20:00,27.95,27.95,27.94,27.94,106806.50684931508,11.689,11.689,11.6848,11.6848,106806.5068
2009-10-05 13:25:00,27.94,27.95,27.94,27.94,77054.79452054795,11.6848,11.689,11.6848,11.6848,77054.7945
2009-10-05 13:30:00,27.94,27.95,27.89,27.89,230415.2397260274,11.6848,11.689,11.6639,11.6639,230415.2397
2009-10-05 13:35:00,27.9,27.9,27.89,27.9,53189.21232876712,11.6681,11.6681,11.6639,11.6681,53189.2123
2009-10-05 13:40:00,27.9,27.94,27.89,27.94,112906.67808219178,11.6681,11.6848,11.6639,11.6848,112906.6781
2009-10-05 13:45:00,27.94,27.97,27.93,27.96,85616.43835616438,11.6848,11.6973,11.6806,11.6931,85616.4384
2009-10-05 13:50:00,27.96,27.99,27.96,27.99,78232.02054794521,11.6931,11.7057,11.6931,11.7057,78232.0205
2009-10-05 13:55:00,27.99,27.99,27.98,27.99,66780.82191780822,11.7057,11.7057,11.7015,11.7057,66780.8219
2009-10-05 14:00:00,27.99,27.99,27.99,27.99,69777.39726027397,11.7057,11.7057,11.7057,11.7057,69777.3973
2009-10-05 14:05:00,27.99,27.99,27.97,27.97,72238.8698630137,11.7057,11.7057,11.6973,11.6973,72238.8699
2009-10-05 14:10:00,27.97,27.98,27.96,27.96,58326.19863013698,11.6973,11.7015,11.6931,11.6931,58326.1986
2009-10-05 14:15:00,27.97,27.97,27.96,27.96,98886.98630136986,11.6973,11.6973,11.6931,11.6931,98886.9863
2009-10-05 14:20:00,27.96,27.97,27.92,27.94,154644.69178082192,11.6931,11.6973,11.6764,11.6848,154644.6918
2009-10-05 14:25:00,27.94,27.98,27.94,27.97,123929.79452054796,11.6848,11.7015,11.6848,11.6973,123929.7945
2009-10-05 14:30:00,27.98,28.03,27.98,28.03,233946.9178082192,11.7015,11.7224,11.7015,11.7224,233946.9178
2009-10-05 14:35:00,28.02,28.03,28.01,28.02,107769.69178082192,11.7182,11.7224,11.7141,11.7182,107769.6918
2009-10-05 14:40:00,28.02,28.04,27.99,28.04,160316.7808219178,11.7182,11.7266,11.7057,11.7266,160316.7808
2009-10-05 14:45:00,28.04,28.07,28.03,28.04,207298.801369863,11.7266,11.7391,11.7224,11.7266,207298.8014
2009-10-05 14:50:00,28.04,28.07,28.02,28.06,226776.5410958904,11.7266,11.7391,11.7182,11.735,226776.5411
2009-10-05 14:55:00,28.07,28.07,28.05,28.06,146725.17123287672,11.7391,11.7391,11.7308,11.735,146725.1712
2009-10-05 15:00:00,28.05,28.06,28.03,28.03,202589.897260274,11.7308,11.735,11.7224,11.7224,202589.8973
2009-10-05 15:05:00,28.04,28.04,28.02,28.04,251712.32876712328,11.7266,11.7266,11.7182,11.7266,251712.3288
2009-10-05 15:10:00,28.04,28.05,28.03,28.04,133668.66438356164,11.7266,11.7308,11.7224,11.7266,133668.6644
2009-10-05 15:15:00,28.05,28.05,28.04,28.05,110445.20547945204,11.7308,11.7308,11.7266,11.7308,110445.2055
2009-10-05 15:20:00,28.04,28.05,28.04,28.05,92251.71232876711,11.7266,11.7308,11.7266,11.7308,92251.7123
2009-10-05 15:25:00,28.05,28.05,28.04,28.04,81549.65753424658,11.7308,11.7308,11.7266,11.7266,81549.6575
2009-10-05 15:30:00,28.05,28.05,28.04,28.04,164918.66438356164,11.7308,11.7308,11.7266,11.7266,164918.6644
2009-10-05 15:35:00,28.05,28.05,28.03,28.04,213184.93150684933,11.7308,11.7308,11.7224,11.7266,213184.9315
2009-10-05 15:40:00,28.03,28.05,28.02,28.02,199379.2808219178,11.7224,11.7308,11.7182,11.7182,199379.2808
2009-10-05 15:45:00,28.03,28.03,28.02,28.03,144798.801369863,11.7224,11.7224,11.7182,11.7224,144798.8014
2009-10-05 15:50:00,28.02,28.03,27.99,27.99,326840.7534246575,11.7182,11.7224,11.7057,11.7057,326840.7534
2009-10-05 15:55:00,27.99,28.02,27.99,28.0,532962.3287671233,11.7057,11.7182,11.7057,11.7099,532962.3288
2009-10-06 09:30:00,28.17,28.22,28.11,28.11,885166.9520547945,11.781,11.8019,11.7559,11.7559,885166.9521
2009-10-06 09:35:00,28.12,28.2,28.07,28.14,535209.7602739726,11.7601,11.7935,11.7391,11.7684,535209.7603
2009-10-06 09:40:00,28.14,28.16,28.12,28.13,316459.7602739726,11.7684,11.7768,11.7601,11.7642,316459.7603
2009-10-06 09:45:00,28.13,28.19,28.12,28.16,420697.77397260274,11.7642,11.7893,11.7601,11.7768,420697.774
2009-10-06 09:50:00,28.16,28.17,28.13,28.16,346532.5342465753,11.7768,11.781,11.7642,11.7768,346532.5342
2009-10-06 09:55:00,28.16,28.17,28.14,28.16,258347.602739726,11.7768,11.781,11.7684,11.7768,258347.6027
2009-10-06 10:00:00,28.16,28.17,28.13,28.14,285958.90410958906,11.7768,11.781,11.7642,11.7684,285958.9041
2009-10-06 10:05:00,28.14,28.16,28.1,28.12,306292.80821917806,11.7684,11.7768,11.7517,11.7601,306292.8082
2009-10-06 10:10:00,28.12,28.13,28.08,28.1,258347.602739726,11.7601,11.7642,11.7433,11.7517,258347.6027
2009-10-06 10:15:00,28.1,28.1,28.07,28.08,240154.1095890411,11.7517,11.7517,11.7391,11.7433,240154.1096
2009-10-06 10:20:00,28.08,28.1,28.06,28.09,236087.32876712328,11.7433,11.7517,11.735,11.7475,236087.3288
2009-10-06 10:25:00,28.06,28.1,28.03,28.04,421553.9383561644,11.735,11.7517,11.7224,11.7266,421553.9384
2009-10-06 10:30:00,28.04,28.05,28.02,28.02,422410.102739726,11.7266,11.7308,11.7182,11.7182,422410.1027
2009-10-06 10:35:00,28.03,28.07,28.02,28.06,200556.50684931508,11.7224,11.7391,11.7182,11.735,200556.5068
2009-10-06 10:40:00,28.07,28.13,28.05,28.13,331121.5753424658,11.7391,11.7642,11.7308,11.7642,331121.5753
2009-10-06 10:45:00,28.13,28.13,28.08,28.09,179580.4794520548,11.7642,11.7642,11.7433,11.7475,179580.4795
2009-10-06 10:50:00,28.09,28.09,28.07,28.08,119006.8493150685,11.7475,11.7475,11.7391,11.7433,119006.8493
2009-10-06 10:55:00,28.09,28.1,28.06,28.08,137307.36301369863,11.7475,11.7517,11.735,11.7433,137307.363
2009-10-06 11:00:00,28.08,28.12,28.07,28.12,179473.4589041096,11.7433,11.7601,11.7391,11.7601,179473.4589
2009-10-06 11:05:00,28.12,28.15,28.12,28.15,339362.15753424657,11.7601,11.7726,11.7601,11.7726,339362.1575
2009-10-06 11:10:00,28.15,28.2,28.15,28.18,268407.5342465753,11.7726,11.7935,11.7726,11.7852,268407.5342
2009-10-06 11:15:00,28.19,28.19,28.15,28.16,261665.2397260274,11.7893,11.7893,11.7726,11.7768,261665.2397
2009-10-06 11:20:00,28.16,28.19,28.14,28.15,253103.59589041097,11.7768,11.7893,11.7684,11.7726,253103.5959
2009-10-06 11:25:00,28.15,28.17,28.13,28.15,235231.16438356164,11.7726,11.781,11.7642,11.7726,235231.1644
2009-10-06 11:30:00,28.15,28.16,28.14,28.14,111408.3904109589,11.7726,11.7768,11.7684,11.7684,111408.3904
2009-10-06 11:35:00,28.15,28.15,28.11,28.12,126391.26712328767,11.7726,11.7726,11.7559,11.7601,126391.2671
2009-10-06 11:40:00,28.12,28.13,28.1,28.13,122217.46575342468,11.7601,11.7642,11.7517,11.7642,122217.4658
2009-10-06 11:45:00,28.13,28.15,28.12,28.15,133026.54109589042,11.7642,11.7726,11.7601,11.7726,133026.5411
2009-10-06 11:50:00,28.15,28.17,28.13,28.16,154858.73287671234,11.7726,11.781,11.7642,11.7768,154858.7329
2009-10-06 11:55:00,28.15,28.16,28.13,28.14,80586.47260273973,11.7726,11.7768,11.7642,11.7684,80586.4726
2009-10-06 12:00:00,28.13,28.16,28.13,28.16,93535.9589041096,11.7642,11.7768,11.7642,11.7768,93535.9589
2009-10-06 12:05:00,28.16,28.17,28.16,28.17,88934.07534246576,11.7768,11.781,11.7768,11.781,88934.0753
2009-10-06 12:10:00,28.17,28.18,28.16,28.17,77375.85616438356,11.781,11.7852,11.7768,11.781,77375.8562
2009-10-06 12:15:00,28.17,28.19,28.17,28.18,173159.24657534246,11.781,11.7893,11.781,11.7852,173159.2466
2009-10-06 12:20:00,28.19,28.21,28.18,28.2,124678.93835616438,11.7893,11.7977,11.7852,11.7935,124678.9384
2009-10-06 12:25:00,28.21,28.22,28.2,28.22,125428.08219178082,11.7977,11.8019,11.7935,11.8019,125428.0822
2009-10-06 12:30:00,28.21,28.22,28.21,28.21,56720.890410958906,11.7977,11.8019,11.7977,11.7977,56720.8904
2009-10-06 12:35:00,28.22,28.23,28.2,28.21,199486.301369863,11.8019,11.8061,11.7935,11.7977,199486.3014
2009-10-06 12:40:00,28.21,28.23,28.19,28.21,90753.42465753424,11.7977,11.8061,11.7893,11.7977,90753.4247
2009-10-06 12:45:00,28.21,28.22,28.17,28.19,157427.22602739726,11.7977,11.8019,11.781,11.7893,157427.226
2009-10-06 12:50:00,28.18,28.19,28.15,28.15,151648.11643835617,11.7852,11.7893,11.7726,11.7726,151648.1164
2009-10-06 12:55:00,28.16,28.16,28.15,28.16,91395.54794520549,11.7768,11.7768,11.7726,11.7768,91395.5479
2009-10-06 13:00:00,28.16,28.17,28.13,28.16,260380.99315068487,11.7768,11.781,11.7642,11.7768,260380.9932
2009-10-06 13:05:00,28.16,28.16,28.13,28.15,138270.54794520547,11.7768,11.7768,11.7642,11.7726,138270.5479
2009-10-06 13:10:00,28.16,28.17,28.15,28.16,152504.2808219178,11.7768,11.781,11.7726,11.7768,152504.2808
2009-10-06 13:15:00,28.16,28.18,28.13,28.18,131742.29452054793,11.7768,11.7852,11.7642,11.7852,131742.2945
2009-10-06 13:20:00,28.18,28.18,28.14,28.17,111729.45205479451,11.7852,11.7852,11.7684,11.781,111729.4521
2009-10-06 13:25:00,28.18,28.2,28.17,28.19,54687.5,11.7852,11.7935,11.781,11.7893,54687.5
2009-10-06 13:30:00,28.18,28.2,28.18,28.2,116117.29452054796,11.7852,11.7935,11.7852,11.7935,116117.2945
2009-10-06 13:35:00,28.19,28.23,28.19,28.19,221746.5753424657,11.7893,11.8061,11.7893,11.7893,221746.5753
2009-10-06 13:40:00,28.2,28.22,28.17,28.18,141267.12328767125,11.7935,11.8019,11.781,11.7852,141267.1233
2009-10-06 13:45:00,28.17,28.19,28.15,28.19,159246.57534246577,11.781,11.7893,11.7726,11.7893,159246.5753
2009-10-06 13:50:00,28.19,28.19,28.15,28.18,158925.51369863015,11.7893,11.7893,11.7726,11.7852,158925.5137
2009-10-06 13:55:00,28.18,28.21,28.18,28.19,77375.85616438356,11.7852,11.7977,11.7852,11.7893,77375.8562
2009-10-06 14:00:00,28.19,28.2,28.14,28.14,116973.4589041096,11.7893,11.7935,11.7684,11.7684,116973.4589
2009-10-06 14:05:00,28.14,28.17,28.13,28.17,165132.70547945207,11.7684,11.781,11.7642,11.781,165132.7055
2009-10-06 14:10:00,28.16,28.21,28.16,28.2,167701.198630137,11.7768,11.7977,11.7768,11.7935,167701.1986
2009-10-06 14:15:00,28.2,28.2,28.16,28.16,96639.55479452056,11.7935,11.7935,11.7768,11.7768,96639.5548
2009-10-06 14:20:00,28.16,28.17,28.13,28.14,159567.63698630137,11.7768,11.781,11.7642,11.7684,159567.637
2009-10-06 14:25:00,28.13,28.15,28.13,28.14,131849.31506849316,11.7642,11.7726,11.7642,11.7684,131849.3151
2009-10-06 14:30:00,28.14,28.17,28.13,28.16,144156.6780821918,11.7684,11.781,11.7642,11.7768,144156.6781
2009-10-06 14:35:00,28.16,28.16,28.13,28.16,192315.92465753423,11.7768,11.7768,11.7642,11.7768,192315.9247
2009-10-06 14:40:00,28.16,28.17,28.14,28.15,127996.57534246576,11.7768,11.781,11.7684,11.7726,127996.5753
2009-10-06 14:45:00,28.16,28.18,28.14,28.16,346532.5342465753,11.7768,11.7852,11.7684,11.7768,346532.5342
2009-10-06 14:50:00,28.16,28.17,28.15,28.16,147153.25342465754,11.7768,11.781,11.7726,11.7768,147153.2534
2009-10-06 14:55:00,28.15,28.16,28.13,28.14,81870.71917808219,11.7726,11.7768,11.7642,11.7684,81870.7192
2009-10-06 15:00:00,28.13,28.15,28.13,28.14,252675.5136986301,11.7642,11.7726,11.7642,11.7684,252675.5137
2009-10-06 15:05:00,28.15,28.17,28.14,28.16,300834.7602739726,11.7726,11.781,11.7684,11.7768,300834.7603
2009-10-06 15:10:00,28.16,28.18,28.16,28.18,157962.32876712328,11.7768,11.7852,11.7768,11.7852,157962.3288
2009-10-06 15:15:00,28.17,28.18,28.16,28.17,123073.6301369863,11.781,11.7852,11.7768,11.781,123073.6301
2009-10-06 15:20:00,28.17,28.18,28.16,28.16,166630.99315068492,11.781,11.7852,11.7768,11.7768,166630.9932
2009-10-06 15:25:00,28.17,28.17,28.16,28.17,191138.698630137,11.781,11.781,11.7768,11.781,191138.6986
2009-10-06 15:30:00,28.16,28.19,28.16,28.18,374785.9589041096,11.7768,11.7893,11.7768,11.7852,374785.9589
2009-10-06 15:35:00,28.17,28.18,28.17,28.17,209011.1301369863,11.781,11.7852,11.781,11.781,209011.1301
2009-10-06 15:40:00,28.17,28.18,28.15,28.15,364619.0068493151,11.781,11.7852,11.7726,11.7726,364619.0068
2009-10-06 15:45:00,28.15,28.17,28.15,28.17,337970.8904109589,11.7726,11.781,11.7726,11.781,337970.8904
2009-10-06 15:50:00,28.16,28.19,28.16,28.18,520226.88356164383,11.7768,11.7893,11.7768,11.7852,520226.8836
2009-10-06 15:55:00,28.17,28.2,28.17,28.2,698095.0342465753,11.781,11.7935,11.781,11.7935,698095.0342
2009-10-07 09:30:00,27.82,27.85,27.63,27.66,671767.9794520548,11.8227,11.8354,11.742,11.7547,671767.9795
2009-10-07 09:35:00,27.66,27.7,27.58,27.6,548694.3493150685,11.7547,11.7717,11.7207,11.7292,548694.3493
2009-10-07 09:40:00,27.6,27.64,27.5,27.52,426690.9246575342,11.7292,11.7462,11.6867,11.6952,426690.9247
2009-10-07 09:45:00,27.52,27.54,27.48,27.52,785744.8630136986,11.6952,11.7037,11.6782,11.6952,785744.863
2009-10-07 09:50:00,27.52,27.59,27.52,27.56,549978.595890411,11.6952,11.725,11.6952,11.7122,549978.5959
2009-10-07 09:55:00,27.56,27.61,27.54,27.56,711686.6438356164,11.7122,11.7335,11.7037,11.7122,711686.6438
2009-10-07 10:00:00,27.56,27.58,27.55,27.56,526220.0342465753,11.7122,11.7207,11.708,11.7122,526220.0342
2009-10-07 10:05:00,27.55,27.57,27.55,27.57,151648.11643835617,11.708,11.7165,11.708,11.7165,151648.1164
2009-10-07 10:10:00,27.57,27.65,27.53,27.65,312607.0205479452,11.7165,11.7505,11.6995,11.7505,312607.0205
2009-10-07 10:15:00,27.65,27.73,27.65,27.7,420376.7123287671,11.7505,11.7845,11.7505,11.7717,420376.7123
2009-10-07 10:20:00,27.7,27.7,27.66,27.66,160637.84246575343,11.7717,11.7717,11.7547,11.7547,160637.8425
2009-10-07 10:25:00,27.66,27.7,27.6,27.66,313035.102739726,11.7547,11.7717,11.7292,11.7547,313035.1027
2009-10-07 10:30:00,27.66,27.67,27.61,27.61,306720.8904109589,11.7547,11.759,11.7335,11.7335,306720.8904
2009-10-07 10:35:00,27.61,27.65,27.61,27.61,213720.0342465753,11.7335,11.7505,11.7335,11.7335,213720.0342
2009-10-07 10:40:00,27.62,27.62,27.57,27.58,217037.67123287672,11.7377,11.7377,11.7165,11.7207,217037.6712
2009-10-07 10:45:00,27.57,27.58,27.55,27.56,221211.47260273973,11.7165,11.7207,11.708,11.7122,221211.4726
2009-10-07 10:50:00,27.56,27.6,27.56,27.6,192101.88356164383,11.7122,11.7292,11.7122,11.7292,192101.8836
2009-10-07 10:55:00,27.59,27.63,27.59,27.63,168985.44520547945,11.725,11.742,11.725,11.742,168985.4452
2009-10-07 11:00:00,27.63,27.64,27.61,27.63,135809.07534246577,11.742,11.7462,11.7335,11.742,135809.0753
2009-10-07 11:05:00,27.62,27.64,27.61,27.63,242294.5205479452,11.7377,11.7462,11.7335,11.742,242294.5205
2009-10-07 11:10:00,27.63,27.65,27.61,27.61,150684.9315068493,11.742,11.7505,11.7335,11.7335,150684.9315
2009-10-07 11:15:00,27.61,27.61,27.56,27.57,133989.72602739726,11.7335,11.7335,11.7122,11.7165,133989.726
2009-10-07 11:20:00,27.56,27.57,27.56,27.56,128638.698630137,11.7122,11.7165,11.7122,11.7122,128638.6986
2009-10-07 11:25:00,27.56,27.56,27.56,27.56,101348.4589041096,11.7122,11.7122,11.7122,11.7122,101348.4589
2009-10-07 11:30:00,27.56,27.57,27.56,27.56,173908.3904109589,11.7122,11.7165,11.7122,11.7122,173908.3904
2009-10-07 11:35:00,27.56,27.56,27.56,27.56,111301.3698630137,11.7122,11.7122,11.7122,11.7122,111301.3699
2009-10-07 11:40:00,27.56,27.58,27.56,27.57,130672.0890410959,11.7122,11.7207,11.7122,11.7165,130672.089
2009-10-07 11:45:00,27.57,27.59,27.55,27.58,281464.0410958904,11.7165,11.725,11.708,11.7207,281464.0411
2009-10-07 11:50:00,27.58,27.59,27.55,27.55,106271.40410958904,11.7207,11.725,11.708,11.708,106271.4041
2009-10-07 11:55:00,27.55,27.58,27.53,27.55,183433.2191780822,11.708,11.7207,11.6995,11.708,183433.2192
2009-10-07 12:00:00,27.54,27.56,27.53,27.56,199272.2602739726,11.7037,11.7122,11.6995,11.7122,199272.2603
2009-10-07 12:05:00,27.55,27.56,27.55,27.55,52226.02739726027,11.708,11.7122,11.708,11.708,52226.0274
2009-10-07 12:10:00,27.55,27.56,27.53,27.54,263912.6712328767,11.708,11.7122,11.6995,11.7037,263912.6712
2009-10-07 12:15:00,27.55,27.55,27.53,27.54,142230.30821917808,11.708,11.708,11.6995,11.7037,142230.3082
2009-10-07 12:20:00,27.54,27.55,27.53,27.55,139447.77397260274,11.7037,11.708,11.6995,11.708,139447.774
2009-10-07 12:25:00,27.55,27.56,27.55,27.56,52440.06849315069,11.708,11.7122,11.708,11.7122,52440.0685
2009-10-07 12:30:00,27.55,27.56,27.52,27.52,95997.43150684932,11.708,11.7122,11.6952,11.6952,95997.4315
2009-10-07 12:35:00,27.52,27.53,27.49,27.5,139554.79452054793,11.6952,11.6995,11.6825,11.6867,139554.7945
2009-10-07 12:40:00,27.49,27.54,27.49,27.53,127782.53424657536,11.6825,11.7037,11.6825,11.6995,127782.5342
2009-10-07 12:45:00,27.53,27.53,27.5,27.53,147153.25342465754,11.6995,11.6995,11.6867,11.6995,147153.2534
2009-10-07 12:50:00,27.53,27.56,27.52,27.56,157962.32876712328,11.6995,11.7122,11.6952,11.7122,157962.3288
2009-10-07 12:55:00,27.56,27.59,27.56,27.57,123929.79452054796,11.7122,11.725,11.7122,11.7165,123929.7945
2009-10-07 13:00:00,27.57,27.59,27.56,27.58,98886.98630136986,11.7165,11.725,11.7122,11.7207,98886.9863
2009-10-07 13:05:00,27.58,27.59,27.55,27.55,87007.70547945205,11.7207,11.725,11.708,11.708,87007.7055
2009-10-07 13:10:00,27.56,27.58,27.55,27.57,97495.7191780822,11.7122,11.7207,11.708,11.7165,97495.7192
2009-10-07 13:15:00,27.57,27.58,27.56,27.56,50406.67808219178,11.7165,11.7207,11.7122,11.7122,50406.6781
2009-10-07 13:20:00,27.56,27.56,27.55,27.55,57041.95205479452,11.7122,11.7122,11.708,11.708,57041.9521
2009-10-07 13:25:00,27.55,27.56,27.53,27.54,98779.96575342468,11.708,11.7122,11.6995,11.7037,98779.9658
2009-10-07 13:30:00,27.53,27.54,27.52,27.52,72880.99315068494,11.6995,11.7037,11.6952,11.6952,72880.9932
2009-10-07 13:35:00,27.52,27.53,27.52,27.52,42059.07534246575,11.6952,11.6995,11.6952,11.6952,42059.0753
2009-10-07 13:40:00,27.53,27.55,27.48,27.48,324807.3630136986,11.6995,11.708,11.6782,11.6782,324807.363
2009-10-07 13:45:00,27.48,27.49,27.42,27.44,406250.0,11.6782,11.6825,11.6527,11.6612,406250.0
2009-10-07 13:50:00,27.43,27.46,27.42,27.43,157855.30821917808,11.657,11.6697,11.6527,11.657,157855.3082
2009-10-07 13:55:00,27.43,27.44,27.42,27.44,151755.13698630137,11.657,11.6612,11.6527,11.6612,151755.137
2009-10-07 14:00:00,27.44,27.44,27.41,27.42,269156.6780821918,11.6612,11.6612,11.6485,11.6527,269156.6781
2009-10-07 14:05:00,27.42,27.42,27.4,27.41,159032.53424657535,11.6527,11.6527,11.6442,11.6485,159032.5342
2009-10-07 14:10:00,27.41,27.41,27.38,27.4,177226.02739726027,11.6485,11.6485,11.6357,11.6442,177226.0274
2009-10-07 14:15:00,27.4,27.4,27.39,27.4,66031.67808219178,11.6442,11.6442,11.64,11.6442,66031.6781
2009-10-07 14:20:00,27.39,27.4,27.34,27.35,423052.22602739726,11.64,11.6442,11.6187,11.623,423052.226
2009-10-07 14:25:00,27.34,27.35,27.33,27.34,251391.2671232877,11.6187,11.623,11.6145,11.6187,251391.2671
2009-10-07 14:30:00,27.34,27.35,27.3,27.34,514982.8767123288,11.6187,11.623,11.6017,11.6187,514982.8767
2009-10-07 14:35:00,27.35,27.41,27.35,27.39,220676.3698630137,11.623,11.6485,11.623,11.64,220676.3699
2009-10-07 14:40:00,27.39,27.39,27.33,27.34,229023.97260273973,11.64,11.64,11.6145,11.6187,229023.9726
2009-10-07 14:45:00,27.34,27.38,27.34,27.37,213827.0547945205,11.6187,11.6357,11.6187,11.6315,213827.0548
2009-10-07 14:50:00,27.36,27.38,27.36,27.38,81442.63698630137,11.6272,11.6357,11.6272,11.6357,81442.637
2009-10-07 14:55:00,27.37,27.38,27.34,27.34,176048.801369863,11.6315,11.6357,11.6187,11.6187,176048.8014
2009-10-07 15:00:00,27.34,27.38,27.34,27.36,246682.36301369863,11.6187,11.6357,11.6187,11.6272,246682.363
2009-10-07 15:05:00,27.35,27.37,27.35,27.35,169306.50684931508,11.623,11.6315,11.623,11.623,169306.5068
2009-10-07 15:10:00,27.35,27.42,27.35,27.42,232983.7328767124,11.623,11.6527,11.623,11.6527,232983.7329
2009-10-07 15:15:00,27.42,27.43,27.41,27.43,158497.4315068493,11.6527,11.657,11.6485,11.657,158497.4315
2009-10-07 15:20:00,27.43,27.45,27.43,27.45,300299.65753424657,11.657,11.6655,11.657,11.6655,300299.6575
2009-10-07 15:25:00,27.45,27.49,27.44,27.47,284460.61643835617,11.6655,11.6825,11.6612,11.674,284460.6164
2009-10-07 15:30:00,27.47,27.49,27.44,27.48,273758.5616438356,11.674,11.6825,11.6612,11.6782,273758.5616
2009-10-07 15:35:00,27.49,27.49,27.44,27.45,325556.5068493151,11.6825,11.6825,11.6612,11.6655,325556.5068
2009-10-07 15:40:00,27.46,27.49,27.45,27.46,264340.7534246575,11.6697,11.6825,11.6655,11.6697,264340.7534
2009-10-07 15:45:00,27.46,27.46,27.42,27.42,248608.7328767124,11.6697,11.6697,11.6527,11.6527,248608.7329
2009-10-07 15:50:00,27.42,27.45,27.42,27.44,409032.5342465753,11.6527,11.6655,11.6527,11.6612,409032.5342
2009-10-07 15:55:00,27.43,27.46,27.43,27.45,686536.8150684931,11.657,11.6697,11.657,11.6655,686536.8151
2009-10-08 09:30:00,27.61,27.61,27.51,27.52,464041.0958904109,11.7335,11.7335,11.691,11.6952,464041.0959
2009-10-08 09:35:00,27.51,27.56,27.51,27.51,189105.30821917808,11.691,11.7122,11.691,11.691,189105.3082
2009-10-08 09:40:00,27.51,27.53,27.42,27.46,398009.4178082192,11.691,11.6995,11.6527,11.6697,398009.4178
2009-10-08 09:45:00,27.46,27.46,27.42,27.44,177333.04794520547,11.6697,11.6697,11.6527,11.6612,177333.0479
2009-10-08 09:50:00,27.44,27.44,27.33,27.36,370933.2191780822,11.6612,11.6612,11.6145,11.6272,370933.2192
2009-10-08 09:55:00,27.37,27.38,27.26,27.26,784139.5547945206,11.6315,11.6357,11.5847,11.5847,784139.5548
2009-10-08 10:00:00,27.26,27.28,27.21,27.28,859160.9589041095,11.5847,11.5932,11.5635,11.5932,859160.9589
2009-10-08 10:05:00,27.28,27.29,27.24,27.26,299978.59589041094,11.5932,11.5975,11.5762,11.5847,299978.5959
2009-10-08 10:10:00,27.26,27.27,27.24,27.27,361836.47260273976,11.5847,11.589,11.5762,11.589,361836.4726
2009-10-08 10:15:00,27.27,27.29,27.26,27.28,244327.9109589041,11.589,11.5975,11.5847,11.5932,244327.911
2009-10-08 10:20:00,27.28,27.28,27.26,27.27,303831.3356164384,11.5932,11.5932,11.5847,11.589,303831.3356
2009-10-08 10:25:00,27.27,27.28,27.21,27.23,466074.48630136985,11.589,11.5932,11.5635,11.572,466074.4863
2009-10-08 10:30:00,27.23,27.27,27.22,27.27,452161.81506849313,11.572,11.589,11.5677,11.589,452161.8151
2009-10-08 10:35:00,27.27,27.29,27.26,27.27,247966.6095890411,11.589,11.5975,11.5847,11.589,247966.6096
2009-10-08 10:40:00,27.27,27.28,27.25,27.26,185680.65068493152,11.589,11.5932,11.5805,11.5847,185680.6507
2009-10-08 10:45:00,27.26,27.26,27.22,27.24,251605.30821917808,11.5847,11.5847,11.5677,11.5762,251605.3082
2009-10-08 10:50:00,27.24,27.25,27.23,27.25,202803.9383561644,11.5762,11.5805,11.572,11.5805,202803.9384
2009-10-08 10:55:00,27.25,27.26,27.24,27.24,400256.8493150685,11.5805,11.5847,11.5762,11.5762,400256.8493
2009-10-08 11:00:00,27.24,27.25,27.21,27.22,409139.55479452055,11.5762,11.5805,11.5635,11.5677,409139.5548
2009-10-08 11:05:00,27.21,27.22,27.19,27.2,333261.98630136985,11.5635,11.5677,11.555,11.5592,333261.9863
2009-10-08 11:10:00,27.2,27.24,27.19,27.24,164169.5205479452,11.5592,11.5762,11.555,11.5762,164169.5205
2009-10-08 11:15:00,27.24,27.29,27.23,27.28,217572.7739726028,11.5762,11.5975,11.572,11.5932,217572.774
2009-10-08 11:20:00,27.29,27.31,27.27,27.28,361194.3493150685,11.5975,11.606,11.589,11.5932,361194.3493
2009-10-08 11:25:00,27.28,27.29,27.28,27.28,99850.17123287672,11.5932,11.5975,11.5932,11.5932,99850.1712
2009-10-08 11:30:00,27.28,27.35,27.28,27.34,413313.3561643836,11.5932,11.623,11.5932,11.6187,413313.3562
2009-10-08 11:35:00,27.33,27.34,27.32,27.33,98994.00684931508,11.6145,11.6187,11.6102,11.6145,98994.0068
2009-10-08 11:40:00,27.33,27.34,27.32,27.33,202482.87671232875,11.6145,11.6187,11.6102,11.6145,202482.8767
2009-10-08 11:45:00,27.34,27.37,27.3,27.3,313998.2876712329,11.6187,11.6315,11.6017,11.6017,313998.2877
2009-10-08 11:50:00,27.31,27.35,27.3,27.32,160102.7397260274,11.606,11.623,11.6017,11.6102,160102.7397
2009-10-08 11:55:00,27.33,27.33,27.3,27.31,97709.7602739726,11.6145,11.6145,11.6017,11.606,97709.7603
2009-10-08 12:00:00,27.31,27.33,27.31,27.32,123073.6301369863,11.606,11.6145,11.606,11.6102,123073.6301
2009-10-08 12:05:00,27.32,27.33,27.3,27.31,134845.8904109589,11.6102,11.6145,11.6017,11.606,134845.8904
2009-10-08 12:10:00,27.31,27.33,27.3,27.32,66994.86301369863,11.606,11.6145,11.6017,11.6102,66994.863
2009-10-08 12:15:00,27.32,27.34,27.32,27.33,142765.4109589041,11.6102,11.6187,11.6102,11.6145,142765.411
2009-10-08 12:20:00,27.34,27.36,27.33,27.35,122538.52739726027,11.6187,11.6272,11.6145,11.623,122538.5274
2009-10-08 12:25:00,27.36,27.41,27.35,27.39,165988.8698630137,11.6272,11.6485,11.623,11.64,165988.8699
2009-10-08 12:30:00,27.39,27.41,27.39,27.4,155607.87671232875,11.64,11.6485,11.64,11.6442,155607.8767
2009-10-08 12:35:00,27.39,27.4,27.39,27.39,63784.24657534247,11.64,11.6442,11.64,11.64,63784.2466
2009-10-08 12:40:00,27.39,27.4,27.36,27.38,226883.5616438356,11.64,11.6442,11.6272,11.6357,226883.5616
2009-10-08 12:45:00,27.38,27.38,27.35,27.35,54580.4794520548,11.6357,11.6357,11.623,11.623,54580.4795
2009-10-08 12:50:00,27.35,27.36,27.33,27.33,137414.38356164383,11.623,11.6272,11.6145,11.6145,137414.3836
2009-10-08 12:55:00,27.34,27.37,27.33,27.36,118578.76712328767,11.6187,11.6315,11.6145,11.6272,118578.7671
2009-10-08 13:00:00,27.36,27.37,27.34,27.34,198630.13698630137,11.6272,11.6315,11.6187,11.6187,198630.137
2009-10-08 13:05:00,27.34,27.35,27.31,27.33,215111.301369863,11.6187,11.623,11.606,11.6145,215111.3014
2009-10-08 13:10:00,27.33,27.34,27.3,27.31,93642.9794520548,11.6145,11.6187,11.6017,11.606,93642.9795
2009-10-08 13:15:00,27.31,27.35,27.31,27.34,102953.76712328767,11.606,11.623,11.606,11.6187,102953.7671
2009-10-08 13:20:00,27.35,27.37,27.34,27.36,73737.15753424658,11.623,11.6315,11.6187,11.6272,73737.1575
2009-10-08 13:25:00,27.37,27.37,27.33,27.33,171232.87671232875,11.6315,11.6315,11.6145,11.6145,171232.8767
2009-10-08 13:30:00,27.34,27.35,27.32,27.32,142444.34931506848,11.6187,11.623,11.6102,11.6102,142444.3493
2009-10-08 13:35:00,27.32,27.34,27.32,27.33,105308.2191780822,11.6102,11.6187,11.6102,11.6145,105308.2192
2009-10-08 13:40:00,27.33,27.38,27.32,27.35,129815.92465753424,11.6145,11.6357,11.6102,11.623,129815.9247
2009-10-08 13:45:00,27.36,27.37,27.35,27.37,50834.760273972606,11.6272,11.6315,11.623,11.6315,50834.7603
2009-10-08 13:50:00,27.37,27.41,27.36,27.39,139982.87671232875,11.6315,11.6485,11.6272,11.64,139982.8767
2009-10-08 13:55:00,27.39,27.4,27.38,27.38,194563.3561643836,11.64,11.6442,11.6357,11.6357,194563.3562
2009-10-08 14:00:00,27.38,27.39,27.35,27.35,51155.82191780822,11.6357,11.64,11.623,11.623,51155.8219
2009-10-08 14:05:00,27.35,27.36,27.35,27.36,35530.82191780822,11.623,11.6272,11.623,11.6272,35530.8219
2009-10-08 14:10:00,27.36,27.36,27.33,27.33,76198.6301369863,11.6272,11.6272,11.6145,11.6145,76198.6301
2009-10-08 14:15:00,27.33,27.34,27.29,27.3,198095.0342465753,11.6145,11.6187,11.5975,11.6017,198095.0342
2009-10-08 14:20:00,27.3,27.3,27.28,27.28,99422.0890410959,11.6017,11.6017,11.5932,11.5932,99422.089
2009-10-08 14:25:00,27.29,27.33,27.28,27.33,207512.84246575343,11.5975,11.6145,11.5932,11.6145,207512.8425
2009-10-08 14:30:00,27.32,27.36,27.32,27.35,78874.14383561644,11.6102,11.6272,11.6102,11.623,78874.1438
2009-10-08 14:35:00,27.35,27.37,27.35,27.37,70205.4794520548,11.623,11.6315,11.623,11.6315,70205.4795
2009-10-08 14:40:00,27.36,27.37,27.34,27.34,59931.50684931507,11.6272,11.6315,11.6187,11.6187,59931.5068
2009-10-08 14:45:00,27.35,27.38,27.34,27.38,120826.198630137,11.623,11.6357,11.6187,11.6357,120826.1986
2009-10-08 14:50:00,27.38,27.38,27.36,27.37,52226.02739726027,11.6357,11.6357,11.6272,11.6315,52226.0274
2009-10-08 14:55:00,27.37,27.37,27.36,27.37,72452.9109589041,11.6315,11.6315,11.6272,11.6315,72452.911
2009-10-08 15:00:00,27.37,27.39,27.36,27.38,216181.50684931508,11.6315,11.64,11.6272,11.6357,216181.5068
2009-10-08 15:05:00,27.38,27.4,27.38,27.38,184396.40410958903,11.6357,11.6442,11.6357,11.6357,184396.4041
2009-10-08 15:10:00,27.39,27.39,27.38,27.38,72559.93150684932,11.64,11.64,11.6357,11.6357,72559.9315
2009-10-08 15:15:00,27.38,27.39,27.34,27.36,265625.0,11.6357,11.64,11.6187,11.6272,265625.0
2009-10-08 15:20:00,27.35,27.38,27.35,27.37,115689.21232876711,11.623,11.6357,11.623,11.6315,115689.2123
2009-10-08 15:25:00,27.37,27.38,27.32,27.33,206549.65753424657,11.6315,11.6357,11.6102,11.6145,206549.6575
2009-10-08 15:30:00,27.32,27.33,27.28,27.28,288206.3356164384,11.6102,11.6145,11.5932,11.5932,288206.3356
2009-10-08 15:35:00,27.28,27.3,27.28,27.3,260809.0753424657,11.5932,11.6017,11.5932,11.6017,260809.0753
2009-10-08 15:40:00,27.3,27.33,27.3,27.32,301155.8219178082,11.6017,11.6145,11.6017,11.6102,301155.8219
2009-10-08 15:45:00,27.32,27.33,27.28,27.28,268514.55479452055,11.6102,11.6145,11.5932,11.5932,268514.5548
2009-10-08 15:50:00,27.28,27.3,27.28,27.29,484910.102739726,11.5932,11.6017,11.5932,11.5975,484910.1027
2009-10-08 15:55:00,27.29,27.29,27.25,27.26,964041.095890411,11.5975,11.5975,11.5805,11.5847,964041.0959
2009-10-09 09:30:00,27.33,27.35,27.25,27.26,396297.0890410959,11.6145,11.623,11.5805,11.5847,396297.089
2009-10-09 09:35:00,27.26,27.26,27.13,27.14,1735766.2671232878,11.5847,11.5847,11.5295,11.5337,1735766.2671
2009-10-09 09:40:00,27.14,27.15,27.02,27.04,1517337.3287671234,11.5337,11.538,11.4827,11.4912,1517337.3288
2009-10-09 09:45:00,27.04,27.04,26.93,26.99,1027932.3630136986,11.4912,11.4912,11.4445,11.47,1027932.363
2009-10-09 09:50:00,26.99,27.0,26.95,26.95,527932.3630136986,11.47,11.4742,11.453,11.453,527932.363
2009-10-09 09:55:00,26.96,27.04,26.94,27.0,660530.8219178083,11.4572,11.4912,11.4487,11.4742,660530.8219
2009-10-09 10:00:00,27.0,27.0,26.93,26.96,690068.493150685,11.4742,11.4742,11.4445,11.4572,690068.4932
2009-10-09 10:05:00,26.96,26.99,26.95,26.99,231913.52739726027,11.4572,11.47,11.453,11.47,231913.5274
2009-10-09 10:10:00,26.99,27.02,26.97,26.98,394905.8219178082,11.47,11.4827,11.4615,11.4657,394905.8219
2009-10-09 10:15:00,26.99,27.0,26.9,26.9,736836.4726027397,11.47,11.4742,11.4317,11.4317,736836.4726
2009-10-09 10:20:00,26.9,26.95,26.85,26.92,913099.3150684932,11.4317,11.453,11.4105,11.4402,913099.3151
2009-10-09 10:25:00,26.91,26.92,26.89,26.92,367187.5,11.436,11.4402,11.4275,11.4402,367187.5
2009-10-09 10:30:00,26.91,26.98,26.91,26.97,309396.40410958906,11.436,11.4657,11.436,11.4615,309396.4041
2009-10-09 10:35:00,26.97,26.99,26.97,26.97,325556.5068493151,11.4615,11.47,11.4615,11.4615,325556.5068
2009-10-09 10:40:00,26.97,26.98,26.95,26.96,341074.48630136985,11.4615,11.4657,11.453,11.4572,341074.4863
2009-10-09 10:45:00,26.95,26.96,26.9,26.92,310894.69178082194,11.453,11.4572,11.4317,11.4402,310894.6918
2009-10-09 10:50:00,26.93,26.98,26.93,26.97,188998.2876712329,11.4445,11.4657,11.4445,11.4615,188998.2877
2009-10-09 10:55:00,26.97,26.97,26.93,26.93,166738.01369863015,11.4615,11.4615,11.4445,11.4445,166738.0137
2009-10-09 11:00:00,26.93,27.0,26.91,27.0,579944.3493150685,11.4445,11.4742,11.436,11.4742,579944.3493
2009-10-09 11:05:00,27.0,27.04,26.99,27.02,281999.1438356164,11.4742,11.4912,11.47,11.4827,281999.1438
2009-10-09 11:10:00,27.02,27.03,26.99,27.01,283818.4931506849,11.4827,11.487,11.47,11.4785,283818.4932
2009-10-09 11:15:00,27.0,27.01,27.0,27.01,146404.1095890411,11.4742,11.4785,11.4742,11.4785,146404.1096
2009-10-09 11:20:00,27.01,27.05,27.0,27.02,204302.2260273973,11.4785,11.4955,11.4742,11.4827,204302.226
2009-10-09 11:25:00,27.01,27.05,27.01,27.05,137735.44520547945,11.4785,11.4955,11.4785,11.4955,137735.4452
2009-10-09 11:30:00,27.05,27.07,27.04,27.07,161494.00684931508,11.4955,11.504,11.4912,11.504,161494.0068
2009-10-09 11:35:00,27.07,27.07,27.02,27.02,192315.92465753423,11.504,11.504,11.4827,11.4827,192315.9247
2009-10-09 11:40:00,27.02,27.03,27.02,27.02,57898.11643835616,11.4827,11.487,11.4827,11.4827,57898.1164
2009-10-09 11:45:00,27.03,27.03,27.0,27.01,222495.7191780822,11.487,11.487,11.4742,11.4785,222495.7192
2009-10-09 11:50:00,27.0,27.02,26.99,27.01,194135.2739726028,11.4742,11.4827,11.47,11.4785,194135.274
2009-10-09 11:55:00,27.02,27.05,27.01,27.04,130779.1095890411,11.4827,11.4955,11.4785,11.4912,130779.1096
2009-10-09 12:00:00,27.04,27.05,27.04,27.05,57255.99315068493,11.4912,11.4955,11.4912,11.4955,57255.9932
2009-10-09 12:05:00,27.04,27.05,27.04,27.05,90967.46575342464,11.4912,11.4955,11.4912,11.4955,90967.4658
2009-10-09 12:10:00,27.04,27.05,26.99,26.99,342572.77397260274,11.4912,11.4955,11.47,11.47,342572.774
2009-10-09 12:15:00,26.99,27.0,26.99,27.0,100385.27397260274,11.47,11.4742,11.47,11.4742,100385.274
2009-10-09 12:20:00,26.99,27.0,26.99,26.99,253424.65753424657,11.47,11.4742,11.47,11.47,253424.6575
2009-10-09 12:25:00,26.99,27.01,26.99,27.0,142872.4315068493,11.47,11.4785,11.47,11.4742,142872.4315
2009-10-09 12:30:00,27.01,27.01,27.0,27.01,73416.09589041096,11.4785,11.4785,11.4742,11.4785,73416.0959
2009-10-09 12:35:00,27.01,27.02,27.0,27.02,134096.74657534246,11.4785,11.4827,11.4742,11.4827,134096.7466
2009-10-09 12:40:00,27.02,27.02,27.01,27.01,159567.63698630137,11.4827,11.4827,11.4785,11.4785,159567.637
2009-10-09 12:45:00,27.02,27.02,27.01,27.02,95141.26712328767,11.4827,11.4827,11.4785,11.4827,95141.2671
2009-10-09 12:50:00,27.01,27.02,27.01,27.02,127461.47260273973,11.4785,11.4827,11.4785,11.4827,127461.4726
2009-10-09 12:55:00,27.02,27.03,27.01,27.03,462435.7876712329,11.4827,11.487,11.4785,11.487,462435.7877
2009-10-09 13:00:00,27.02,27.06,27.02,27.05,264019.69178082194,11.4827,11.4997,11.4827,11.4955,264019.6918
2009-10-09 13:05:00,27.06,27.14,27.06,27.13,310466.6095890411,11.4997,11.5337,11.4997,11.5295,310466.6096
2009-10-09 13:10:00,27.14,27.14,27.11,27.13,234053.9383561644,11.5337,11.5337,11.521,11.5295,234053.9384
2009-10-09 13:15:00,27.13,27.14,27.13,27.13,107555.6506849315,11.5295,11.5337,11.5295,11.5295,107555.6507
2009-10-09 13:20:00,27.13,27.14,27.1,27.1,159353.59589041097,11.5295,11.5337,11.5167,11.5167,159353.5959
2009-10-09 13:25:00,27.1,27.11,27.1,27.11,51369.86301369863,11.5167,11.521,11.5167,11.521,51369.863
2009-10-09 13:30:00,27.11,27.11,27.07,27.08,81014.55479452055,11.521,11.521,11.504,11.5082,81014.5548
2009-10-09 13:35:00,27.08,27.08,27.07,27.08,73523.11643835617,11.5082,11.5082,11.504,11.5082,73523.1164
2009-10-09 13:40:00,27.07,27.12,27.07,27.12,126605.30821917808,11.504,11.5252,11.504,11.5252,126605.3082
2009-10-09 13:45:00,27.11,27.14,27.09,27.13,319884.4178082192,11.521,11.5337,11.5125,11.5295,319884.4178
2009-10-09 13:50:00,27.13,27.14,27.12,27.13,152397.2602739726,11.5295,11.5337,11.5252,11.5295,152397.2603
2009-10-09 13:55:00,27.14,27.2,27.13,27.19,330158.3904109589,11.5337,11.5592,11.5295,11.555,330158.3904
2009-10-09 14:00:00,27.19,27.21,27.18,27.2,161922.0890410959,11.555,11.5635,11.5507,11.5592,161922.089
2009-10-09 14:05:00,27.2,27.2,27.14,27.17,250214.0410958904,11.5592,11.5592,11.5337,11.5465,250214.0411
2009-10-09 14:10:00,27.17,27.17,27.13,27.16,249143.8356164384,11.5465,11.5465,11.5295,11.5422,249143.8356
2009-10-09 14:15:00,27.16,27.16,27.12,27.13,104345.03424657536,11.5422,11.5422,11.5252,11.5295,104345.0342
2009-10-09 14:20:00,27.12,27.13,27.11,27.11,102632.70547945204,11.5252,11.5295,11.521,11.521,102632.7055
2009-10-09 14:25:00,27.12,27.12,27.1,27.1,109482.0205479452,11.5252,11.5252,11.5167,11.5167,109482.0205
2009-10-09 14:30:00,27.1,27.16,27.1,27.16,223886.98630136988,11.5167,11.5422,11.5167,11.5422,223886.9863
2009-10-09 14:35:00,27.16,27.19,27.14,27.19,143728.59589041097,11.5422,11.555,11.5337,11.555,143728.5959
2009-10-09 14:40:00,27.18,27.2,27.17,27.18,244006.84931506848,11.5507,11.5592,11.5465,11.5507,244006.8493
2009-10-09 14:45:00,27.19,27.21,27.16,27.2,137949.48630136988,11.555,11.5635,11.5422,11.5592,137949.4863
2009-10-09 14:50:00,27.2,27.23,27.2,27.22,247110.44520547945,11.5592,11.572,11.5592,11.5677,247110.4452
2009-10-09 14:55:00,27.22,27.22,27.21,27.22,125214.0410958904,11.5677,11.5677,11.5635,11.5677,125214.0411
2009-10-09 15:00:00,27.21,27.22,27.18,27.2,252675.5136986301,11.5635,11.5677,11.5507,11.5592,252675.5137
2009-10-09 15:05:00,27.19,27.2,27.19,27.2,135595.03424657535,11.555,11.5592,11.555,11.5592,135595.0342
2009-10-09 15:10:00,27.2,27.21,27.17,27.18,261451.198630137,11.5592,11.5635,11.5465,11.5507,261451.1986
2009-10-09 15:15:00,27.18,27.18,27.15,27.16,156035.9589041096,11.5507,11.5507,11.538,11.5422,156035.9589
2009-10-09 15:20:00,27.15,27.19,27.15,27.16,249785.9589041096,11.538,11.555,11.538,11.5422,249785.9589
2009-10-09 15:25:00,27.17,27.2,27.16,27.18,261451.198630137,11.5465,11.5592,11.5422,11.5507,261451.1986
2009-10-09 15:30:00,27.19,27.2,27.16,27.16,268728.59589041094,11.555,11.5592,11.5422,11.5422,268728.5959
2009-10-09 15:35:00,27.16,27.17,27.14,27.15,192529.96575342465,11.5422,11.5465,11.5337,11.538,192529.9658
2009-10-09 15:40:00,27.15,27.19,27.14,27.18,317315.9246575342,11.538,11.555,11.5337,11.5507,317315.9247
2009-10-09 15:45:00,27.18,27.19,27.15,27.16,340004.2808219178,11.5507,11.555,11.538,11.5422,340004.2808
2009-10-09 15:50:00,27.15,27.18,27.15,27.18,409032.5342465753,11.538,11.5507,11.538,11.5507,409032.5342
2009-10-09 15:55:00,27.18,27.24,27.17,27.24,833583.0479452055,11.5507,11.5762,11.5465,11.5762,833583.0479
2009-10-12 09:30:00,27.29,27.33,27.28,27.28,667915.2397260274,11.5975,11.6145,11.5932,11.5932,667915.2397
2009-10-12 09:35:00,27.28,27.28,27.12,27.13,711044.5205479452,11.5932,11.5932,11.5252,11.5295,711044.5205
2009-10-12 09:40:00,27.13,27.15,27.07,27.08,580051.3698630137,11.5295,11.538,11.504,11.5082,580051.3699
2009-10-12 09:45:00,27.08,27.13,27.05,27.08,402183.2191780822,11.5082,11.5295,11.4955,11.5082,402183.2192
2009-10-12 09:50:00,27.08,27.1,27.06,27.07,208369.00684931508,11.5082,11.5167,11.4997,11.504,208369.0068
2009-10-12 09:55:00,27.07,27.07,27.03,27.07,262949.48630136985,11.504,11.504,11.487,11.504,262949.4863
2009-10-12 10:00:00,27.07,27.1,27.04,27.07,260166.95205479453,11.504,11.5167,11.4912,11.504,260166.9521
2009-10-12 10:05:00,27.07,27.07,27.03,27.07,231592.46575342465,11.504,11.504,11.487,11.504,231592.4658
2009-10-12 10:10:00,27.06,27.07,27.0,27.0,518407.5342465753,11.4997,11.504,11.4742,11.4742,518407.5342
2009-10-12 10:15:00,27.01,27.02,26.96,26.96,458476.0273972603,11.4785,11.4827,11.4572,11.4572,458476.0274
2009-10-12 10:20:00,26.97,27.07,26.96,27.07,318600.1712328767,11.4615,11.504,11.4572,11.504,318600.1712
2009-10-12 10:25:00,27.06,27.08,27.04,27.08,232127.5684931507,11.4997,11.5082,11.4912,11.5082,232127.5685
2009-10-12 10:30:00,27.07,27.1,27.07,27.1,183968.3219178082,11.504,11.5167,11.504,11.5167,183968.3219
2009-10-12 10:35:00,27.1,27.1,27.07,27.08,197345.8904109589,11.5167,11.5167,11.504,11.5082,197345.8904
2009-10-12 10:40:00,27.08,27.08,27.05,27.06,100171.23287671233,11.5082,11.5082,11.4955,11.4997,100171.2329
2009-10-12 10:45:00,27.06,27.13,27.04,27.08,656464.0410958905,11.4997,11.5295,11.4912,11.5082,656464.0411
2009-10-12 10:50:00,27.09,27.09,27.08,27.09,83690.06849315068,11.5125,11.5125,11.5082,11.5125,83690.0685
2009-10-12 10:55:00,27.09,27.09,27.08,27.09,67315.92465753424,11.5125,11.5125,11.5082,11.5125,67315.9247
2009-10-12 11:00:00,27.09,27.12,27.08,27.12,486301.3698630137,11.5125,11.5252,11.5082,11.5252,486301.3699
2009-10-12 11:05:00,27.12,27.15,27.11,27.15,208369.00684931508,11.5252,11.538,11.521,11.538,208369.0068
2009-10-12 11:10:00,27.14,27.15,27.13,27.13,151327.05479452055,11.5337,11.538,11.5295,11.5295,151327.0548
2009-10-12 11:15:00,27.13,27.13,27.1,27.11,191138.698630137,11.5295,11.5295,11.5167,11.521,191138.6986
2009-10-12 11:20:00,27.11,27.11,27.06,27.07,177440.0684931507,11.521,11.521,11.4997,11.504,177440.0685
2009-10-12 11:25:00,27.07,27.07,27.05,27.05,84225.17123287672,11.504,11.504,11.4955,11.4955,84225.1712
2009-10-12 11:30:00,27.05,27.06,27.03,27.04,153895.54794520547,11.4955,11.4997,11.487,11.4912,153895.5479
2009-10-12 11:35:00,27.04,27.04,27.03,27.03,78660.10273972603,11.4912,11.4912,11.487,11.487,78660.1027
2009-10-12 11:40:00,27.04,27.04,27.03,27.03,83797.0890410959,11.4912,11.4912,11.487,11.487,83797.089
2009-10-12 11:45:00,27.04,27.04,27.02,27.03,109910.10273972603,11.4912,11.4912,11.4827,11.487,109910.1027
2009-10-12 11:50:00,27.03,27.04,27.02,27.04,154965.75342465754,11.487,11.4912,11.4827,11.4912,154965.7534
2009-10-12 11:55:00,27.03,27.13,27.03,27.04,543236.301369863,11.487,11.5295,11.487,11.4912,543236.3014
2009-10-12 12:00:00,27.05,27.05,27.04,27.04,64319.349315068495,11.4955,11.4955,11.4912,11.4912,64319.3493
2009-10-12 12:05:00,27.04,27.05,27.01,27.02,199486.301369863,11.4912,11.4955,11.4785,11.4827,199486.3014
2009-10-12 12:10:00,27.01,27.02,27.01,27.02,69028.25342465754,11.4785,11.4827,11.4785,11.4827,69028.2534
2009-10-12 12:15:00,27.02,27.04,27.01,27.04,178296.23287671234,11.4827,11.4912,11.4785,11.4912,178296.2329
2009-10-12 12:20:00,27.04,27.1,27.03,27.05,182470.0342465753,11.4912,11.5167,11.487,11.4955,182470.0342
2009-10-12 12:25:00,27.05,27.05,27.04,27.05,78553.08219178082,11.4955,11.4955,11.4912,11.4955,78553.0822
2009-10-12 12:30:00,27.04,27.05,27.02,27.02,139768.83561643836,11.4912,11.4955,11.4827,11.4827,139768.8356
2009-10-12 12:35:00,27.02,27.03,27.02,27.03,125642.12328767125,11.4827,11.487,11.4827,11.487,125642.1233
2009-10-12 12:40:00,27.04,27.04,27.02,27.02,142658.3904109589,11.4912,11.4912,11.4827,11.4827,142658.3904
2009-10-12 12:45:00,27.02,27.03,26.86,27.01,70954.62328767123,11.4827,11.487,11.4147,11.4785,70954.6233
2009-10-12 12:50:00,27.01,27.1,27.01,27.03,136344.1780821918,11.4785,11.5167,11.4785,11.487,136344.1781
2009-10-12 12:55:00,27.03,27.03,27.02,27.02,113441.7808219178,11.487,11.487,11.4827,11.4827,113441.7808
2009-10-12 13:00:00,27.03,27.03,27.01,27.02,176583.90410958903,11.487,11.487,11.4785,11.4827,176583.9041
2009-10-12 13:05:00,27.03,27.04,27.02,27.04,66031.67808219178,11.487,11.4912,11.4827,11.4912,66031.6781
2009-10-12 13:10:00,27.04,27.04,27.02,27.02,232555.65068493152,11.4912,11.4912,11.4827,11.4827,232555.6507
2009-10-12 13:15:00,27.02,27.06,27.02,27.06,194135.2739726028,11.4827,11.4997,11.4827,11.4997,194135.274
2009-10-12 13:20:00,27.05,27.06,27.05,27.05,85937.5,11.4955,11.4997,11.4955,11.4955,85937.5
2009-10-12 13:25:00,27.06,27.06,27.05,27.05,110873.28767123289,11.4997,11.4997,11.4955,11.4955,110873.2877
2009-10-12 13:30:00,27.05,27.14,27.05,27.14,397153.2534246575,11.4955,11.5337,11.4955,11.5337,397153.2534
2009-10-12 13:35:00,27.14,27.14,27.1,27.1,186322.7739726028,11.5337,11.5337,11.5167,11.5167,186322.774
2009-10-12 13:40:00,27.11,27.11,27.08,27.09,236194.34931506848,11.521,11.521,11.5082,11.5125,236194.3493
2009-10-12 13:45:00,27.09,27.09,27.07,27.07,248608.7328767124,11.5125,11.5125,11.504,11.504,248608.7329
2009-10-12 13:50:00,27.07,27.08,27.07,27.07,59931.50684931507,11.504,11.5082,11.504,11.504,59931.5068
2009-10-12 13:55:00,27.08,27.08,27.05,27.06,220034.2465753425,11.5082,11.5082,11.4955,11.4997,220034.2466
2009-10-12 14:00:00,27.06,27.06,27.03,27.03,121896.40410958904,11.4997,11.4997,11.487,11.487,121896.4041
2009-10-12 14:05:00,27.03,27.04,27.03,27.04,118792.80821917808,11.487,11.4912,11.487,11.4912,118792.8082
2009-10-12 14:10:00,27.03,27.05,27.03,27.03,156142.9794520548,11.487,11.4955,11.487,11.487,156142.9795
2009-10-12 14:15:00,27.03,27.04,27.01,27.01,173159.24657534246,11.487,11.4912,11.4785,11.4785,173159.2466
2009-10-12 14:20:00,27.01,27.03,27.0,27.02,151327.05479452055,11.4785,11.487,11.4742,11.4827,151327.0548
2009-10-12 14:25:00,27.02,27.04,27.01,27.04,92358.73287671233,11.4827,11.4912,11.4785,11.4912,92358.7329
2009-10-12 14:30:00,27.03,27.05,27.03,27.04,68600.17123287672,11.487,11.4955,11.487,11.4912,68600.1712
2009-10-12 14:35:00,27.04,27.05,27.04,27.05,64105.308219178085,11.4912,11.4955,11.4912,11.4955,64105.3082
2009-10-12 14:40:00,27.05,27.05,27.04,27.05,62821.061643835616,11.4955,11.4955,11.4912,11.4955,62821.0616
2009-10-12 14:45:00,27.05,27.05,27.04,27.05,110659.24657534246,11.4955,11.4955,11.4912,11.4955,110659.2466
2009-10-12 14:50:00,27.05,27.05,27.04,27.05,67208.90410958904,11.4955,11.4955,11.4912,11.4955,67208.9041
2009-10-12 14:55:00,27.04,27.05,27.0,27.04,378852.7397260274,11.4912,11.4955,11.4742,11.4912,378852.7397
2009-10-12 15:00:00,27.03,27.05,27.0,27.01,233625.8561643836,11.487,11.4955,11.4742,11.4785,233625.8562
2009-10-12 15:05:00,27.01,27.02,26.99,27.01,385595.0342465753,11.4785,11.4827,11.47,11.4785,385595.0342
2009-10-12 15:10:00,27.01,27.02,27.0,27.01,101669.5205479452,11.4785,11.4827,11.4742,11.4785,101669.5205
2009-10-12 15:15:00,27.01,27.02,27.0,27.02,107662.67123287672,11.4785,11.4827,11.4742,11.4827,107662.6712
2009-10-12 15:20:00,27.02,27.09,27.01,27.05,109160.9589041096,11.4827,11.5125,11.4785,11.4955,109160.9589
2009-10-12 15:25:00,27.05,27.09,27.04,27.05,230950.34246575343,11.4955,11.5125,11.4912,11.4955,230950.3425
2009-10-12 15:30:00,27.06,27.06,27.04,27.04,114833.04794520549,11.4997,11.4997,11.4912,11.4912,114833.0479
2009-10-12 15:35:00,27.04,27.06,27.04,27.04,218750.0,11.4912,11.4997,11.4912,11.4912,218750.0
2009-10-12 15:40:00,27.05,27.05,27.0,27.0,246789.38356164383,11.4955,11.4955,11.4742,11.4742,246789.3836
2009-10-12 15:45:00,27.0,27.04,27.0,27.04,232341.6095890411,11.4742,11.4912,11.4742,11.4912,232341.6096
2009-10-12 15:50:00,27.04,27.04,27.02,27.04,276434.0753424658,11.4912,11.4912,11.4827,11.4912,276434.0753
2009-10-12 15:55:00,27.03,27.1,27.03,27.09,847495.7191780822,11.487,11.5167,11.487,11.5125,847495.7192
2009-10-13 09:30:00,27.11,27.13,27.06,27.11,308647.2602739726,11.521,11.5295,11.4997,11.521,308647.2603
2009-10-13 09:35:00,27.11,27.11,27.06,27.07,252140.4109589041,11.521,11.521,11.4997,11.504,252140.411
2009-10-13 09:40:00,27.06,27.07,26.96,26.97,279323.6301369863,11.4997,11.504,11.4572,11.4615,279323.6301
2009-10-13 09:45:00,26.97,26.97,26.94,26.95,217786.8150684932,11.4615,11.4615,11.4487,11.453,217786.8151
2009-10-13 09:50:00,26.95,26.95,26.91,26.92,335081.3356164384,11.453,11.453,11.436,11.4402,335081.3356
2009-10-13 09:55:00,26.92,26.95,26.9,26.94,393193.4931506849,11.4402,11.453,11.4317,11.4487,393193.4932
2009-10-13 10:00:00,26.94,26.95,26.93,26.95,136023.11643835617,11.4487,11.453,11.4445,11.453,136023.1164
2009-10-13 10:05:00,26.94,27.0,26.94,26.99,251712.32876712328,11.4487,11.4742,11.4487,11.47,251712.3288
2009-10-13 10:10:00,26.99,27.05,26.98,27.03,185359.5890410959,11.47,11.4955,11.4657,11.487,185359.589
2009-10-13 10:15:00,27.02,27.03,26.99,27.0,200128.42465753423,11.4827,11.487,11.47,11.4742,200128.4247
2009-10-13 10:20:00,27.0,27.02,26.99,27.0,150149.82876712328,11.4742,11.4827,11.47,11.4742,150149.8288
2009-10-13 10:25:00,27.0,27.02,26.99,27.0,262093.3219178082,11.4742,11.4827,11.47,11.4742,262093.3219
2009-10-13 10:30:00,26.99,27.02,26.98,26.99,190817.63698630137,11.47,11.4827,11.4657,11.47,190817.637
2009-10-13 10:35:00,26.99,26.99,26.97,26.99,188998.2876712329,11.47,11.47,11.4615,11.47,188998.2877
2009-10-13 10:40:00,26.99,27.0,26.97,26.99,163634.41780821918,11.47,11.4742,11.4615,11.47,163634.4178
2009-10-13 10:45:00,27.0,27.01,26.97,27.0,317422.94520547945,11.4742,11.4785,11.4615,11.4742,317422.9452
2009-10-13 10:50:00,27.01,27.03,27.0,27.02,138805.65068493152,11.4785,11.487,11.4742,11.4827,138805.6507
2009-10-13 10:55:00,27.03,27.04,27.0,27.02,252140.4109589041,11.487,11.4912,11.4742,11.4827,252140.411
2009-10-13 11:00:00,27.01,27.05,27.01,27.04,174978.59589041097,11.4785,11.4955,11.4785,11.4912,174978.5959
2009-10-13 11:05:00,27.04,27.05,27.02,27.04,243257.70547945207,11.4912,11.4955,11.4827,11.4912,243257.7055
2009-10-13 11:10:00,27.04,27.09,27.04,27.08,193921.2328767124,11.4912,11.5125,11.4912,11.5082,193921.2329
2009-10-13 11:15:00,27.09,27.1,27.08,27.1,132919.5205479452,11.5125,11.5167,11.5082,11.5167,132919.5205
2009-10-13 11:20:00,27.1,27.12,27.09,27.12,186108.7328767124,11.5167,11.5252,11.5125,11.5252,186108.7329
2009-10-13 11:25:00,27.12,27.18,27.11,27.16,378531.6780821918,11.5252,11.5507,11.521,11.5422,378531.6781
2009-10-13 11:30:00,27.16,27.21,27.15,27.17,313249.1438356164,11.5422,11.5635,11.538,11.5465,313249.1438
2009-10-13 11:35:00,27.17,27.2,27.16,27.2,323844.1780821918,11.5465,11.5592,11.5422,11.5592,323844.1781
2009-10-13 11:40:00,27.19,27.23,27.19,27.23,261237.15753424657,11.555,11.572,11.555,11.572,261237.1575
2009-10-13 11:45:00,27.23,27.27,27.23,27.23,324486.30136986304,11.572,11.589,11.572,11.572,324486.3014
2009-10-13 11:50:00,27.23,27.26,27.22,27.26,211579.62328767125,11.572,11.5847,11.5677,11.5847,211579.6233
2009-10-13 11:55:00,27.25,27.26,27.21,27.23,163527.39726027398,11.5805,11.5847,11.5635,11.572,163527.3973
2009-10-13 12:00:00,27.22,27.24,27.21,27.23,173694.34931506848,11.5677,11.5762,11.5635,11.572,173694.3493
2009-10-13 12:05:00,27.23,27.23,27.18,27.18,151327.05479452055,11.572,11.572,11.5507,11.5507,151327.0548
2009-10-13 12:10:00,27.18,27.23,27.16,27.17,192958.04794520547,11.5507,11.572,11.5422,11.5465,192958.0479
2009-10-13 12:15:00,27.17,27.18,27.13,27.15,165453.76712328766,11.5465,11.5507,11.5295,11.538,165453.7671
2009-10-13 12:20:00,27.13,27.15,27.07,27.07,337863.8698630137,11.5295,11.538,11.504,11.504,337863.8699
2009-10-13 12:25:00,27.08,27.13,27.08,27.13,113227.7397260274,11.5082,11.5295,11.5082,11.5295,113227.7397
2009-10-13 12:30:00,27.13,27.13,27.08,27.11,185573.6301369863,11.5295,11.5295,11.5082,11.521,185573.6301
2009-10-13 12:35:00,27.1,27.11,27.08,27.1,111194.3493150685,11.5167,11.521,11.5082,11.5167,111194.3493
2009-10-13 12:40:00,27.09,27.12,27.08,27.12,142658.3904109589,11.5125,11.5252,11.5082,11.5252,142658.3904
2009-10-13 12:45:00,27.11,27.13,27.11,27.12,114833.04794520549,11.521,11.5295,11.521,11.5252,114833.0479
2009-10-13 12:50:00,27.13,27.13,27.1,27.11,137735.44520547945,11.5295,11.5295,11.5167,11.521,137735.4452
2009-10-13 12:55:00,27.1,27.12,27.1,27.11,78017.9794520548,11.5167,11.5252,11.5167,11.521,78017.9795
2009-10-13 13:00:00,27.12,27.13,27.11,27.13,100492.29452054796,11.5252,11.5295,11.521,11.5295,100492.2945
2009-10-13 13:05:00,27.13,27.13,27.13,27.13,80693.49315068494,11.5295,11.5295,11.5295,11.5295,80693.4932
2009-10-13 13:10:00,27.13,27.13,27.1,27.11,127140.4109589041,11.5295,11.5295,11.5167,11.521,127140.411
2009-10-13 13:15:00,27.12,27.13,27.11,27.12,110659.24657534246,11.5252,11.5295,11.521,11.5252,110659.2466
2009-10-13 13:20:00,27.12,27.13,27.12,27.12,60359.58904109589,11.5252,11.5295,11.5252,11.5252,60359.589
2009-10-13 13:25:00,27.13,27.13,27.12,27.13,159353.59589041097,11.5295,11.5295,11.5252,11.5295,159353.5959
2009-10-13 13:30:00,27.13,27.13,27.13,27.13,102953.76712328767,11.5295,11.5295,11.5295,11.5295,102953.7671
2009-10-13 13:35:00,27.13,27.14,27.11,27.14,191245.7191780822,11.5295,11.5337,11.521,11.5337,191245.7192
2009-10-13 13:40:00,27.14,27.14,27.12,27.12,145547.94520547945,11.5337,11.5337,11.5252,11.5252,145547.9452
2009-10-13 13:45:00,27.12,27.13,27.1,27.11,284995.7191780822,11.5252,11.5295,11.5167,11.521,284995.7192
2009-10-13 13:50:00,27.12,27.12,27.11,27.12,104130.99315068494,11.5252,11.5252,11.521,11.5252,104130.9932
2009-10-13 13:55:00,27.11,27.13,27.11,27.13,165239.72602739726,11.521,11.5295,11.521,11.5295,165239.726
2009-10-13 14:00:00,27.13,27.13,27.1,27.1,166630.99315068492,11.5295,11.5295,11.5167,11.5167,166630.9932
2009-10-13 14:05:00,27.1,27.11,27.05,27.05,231164.38356164383,11.5167,11.521,11.4955,11.4955,231164.3836
2009-10-13 14:10:00,27.06,27.11,27.05,27.11,144477.7397260274,11.4997,11.521,11.4955,11.521,144477.7397
2009-10-13 14:15:00,27.11,27.13,27.08,27.1,193386.1301369863,11.521,11.5295,11.5082,11.5167,193386.1301
2009-10-13 14:20:00,27.09,27.13,27.09,27.13,136986.301369863,11.5125,11.5295,11.5125,11.5295,136986.3014
2009-10-13 14:25:00,27.13,27.14,27.13,27.14,164811.64383561644,11.5295,11.5337,11.5295,11.5337,164811.6438
2009-10-13 14:30:00,27.14,27.14,27.12,27.13,163099.31506849316,11.5337,11.5337,11.5252,11.5295,163099.3151
2009-10-13 14:35:00,27.13,27.14,27.12,27.13,184824.48630136988,11.5295,11.5337,11.5252,11.5295,184824.4863
2009-10-13 14:40:00,27.13,27.14,27.12,27.12,170590.75342465754,11.5295,11.5337,11.5252,11.5252,170590.7534
2009-10-13 14:45:00,27.12,27.14,27.12,27.14,204516.2671232877,11.5252,11.5337,11.5252,11.5337,204516.2671
2009-10-13 14:50:00,27.14,27.14,27.11,27.11,297624.1438356164,11.5337,11.5337,11.521,11.521,297624.1438
2009-10-13 14:55:00,27.12,27.14,27.1,27.12,549657.5342465753,11.5252,11.5337,11.5167,11.5252,549657.5342
2009-10-13 15:00:00,27.13,27.18,27.12,27.15,500856.1643835616,11.5295,11.5507,11.5252,11.538,500856.1644
2009-10-13 15:05:00,27.15,27.2,27.15,27.2,399828.76712328766,11.538,11.5592,11.538,11.5592,399828.7671
2009-10-13 15:10:00,27.19,27.22,27.18,27.22,381314.2123287671,11.555,11.5677,11.5507,11.5677,381314.2123
2009-10-13 15:15:00,27.22,27.27,27.21,27.27,345569.3493150685,11.5677,11.589,11.5635,11.589,345569.3493
2009-10-13 15:20:00,27.26,27.27,27.2,27.21,523544.5205479452,11.5847,11.589,11.5592,11.5635,523544.5205
2009-10-13 15:25:00,27.21,27.21,27.17,27.18,255458.04794520547,11.5635,11.5635,11.5465,11.5507,255458.0479
2009-10-13 15:30:00,27.18,27.19,27.16,27.17,280393.8356164384,11.5507,11.555,11.5422,11.5465,280393.8356
2009-10-13 15:35:00,27.17,27.18,27.12,27.13,314426.3698630137,11.5465,11.5507,11.5252,11.5295,314426.3699
2009-10-13 15:40:00,27.14,27.15,27.13,27.14,285102.7397260274,11.5337,11.538,11.5295,11.5337,285102.7397
2009-10-13 15:45:00,27.14,27.18,27.13,27.14,401434.0753424658,11.5337,11.5507,11.5295,11.5337,401434.0753
2009-10-13 15:50:00,27.14,27.15,27.1,27.11,907962.3287671232,11.5337,11.538,11.5167,11.521,907962.3288
2009-10-13 15:55:00,27.11,27.13,27.09,27.12,1065389.5547945206,11.521,11.5295,11.5125,11.5252,1065389.5548
2009-10-14 09:30:00,27.34,27.34,27.2,27.2,566031.6780821917,11.6187,11.6187,11.5592,11.5592,566031.6781
2009-10-14 09:35:00,27.21,27.22,27.18,27.19,332298.80136986304,11.5635,11.5677,11.5507,11.555,332298.8014
2009-10-14 09:40:00,27.19,27.19,27.14,27.15,338184.9315068493,11.555,11.555,11.5337,11.538,338184.9315
2009-10-14 09:45:00,27.14,27.17,27.12,27.15,252675.5136986301,11.5337,11.5465,11.5252,11.538,252675.5137
2009-10-14 09:50:00,27.15,27.19,27.14,27.19,293985.44520547945,11.538,11.555,11.5337,11.555,293985.4452
2009-10-14 09:55:00,27.19,27.2,27.17,27.17,370184.0753424658,11.555,11.5592,11.5465,11.5465,370184.0753
2009-10-14 10:00:00,27.18,27.18,27.13,27.15,305864.72602739726,11.5507,11.5507,11.5295,11.538,305864.726
2009-10-14 10:05:00,27.15,27.17,27.14,27.16,232448.6301369863,11.538,11.5465,11.5337,11.5422,232448.6301
2009-10-14 10:10:00,27.17,27.18,27.14,27.16,289811.6438356164,11.5465,11.5507,11.5337,11.5422,289811.6438
2009-10-14 10:15:00,27.16,27.19,27.14,27.19,230415.2397260274,11.5422,11.555,11.5337,11.555,230415.2397
2009-10-14 10:20:00,27.18,27.2,27.17,27.19,319135.27397260274,11.5507,11.5592,11.5465,11.555,319135.274
2009-10-14 10:25:00,27.2,27.2,27.18,27.19,235124.14383561644,11.5592,11.5592,11.5507,11.555,235124.1438
2009-10-14 10:30:00,27.19,27.19,27.16,27.17,112264.55479452056,11.555,11.555,11.5422,11.5465,112264.5548
2009-10-14 10:35:00,27.16,27.21,27.16,27.21,220034.2465753425,11.5422,11.5635,11.5422,11.5635,220034.2466
2009-10-14 10:40:00,27.2,27.2,27.16,27.18,215860.44520547945,11.5592,11.5592,11.5422,11.5507,215860.4452
2009-10-14 10:45:00,27.18,27.19,27.18,27.19,106913.52739726027,11.5507,11.555,11.5507,11.555,106913.5274
2009-10-14 10:50:00,27.19,27.19,27.14,27.14,149721.74657534246,11.555,11.555,11.5337,11.5337,149721.7466
2009-10-14 10:55:00,27.14,27.15,27.13,27.13,228702.9109589041,11.5337,11.538,11.5295,11.5295,228702.911
2009-10-14 11:00:00,27.13,27.16,27.13,27.16,188891.2671232877,11.5295,11.5422,11.5295,11.5422,188891.2671
2009-10-14 11:05:00,27.15,27.17,27.14,27.15,177011.98630136988,11.538,11.5465,11.5337,11.538,177011.9863
2009-10-14 11:10:00,27.15,27.15,27.14,27.15,142979.45205479453,11.538,11.538,11.5337,11.538,142979.4521
2009-10-14 11:15:00,27.14,27.15,27.14,27.15,131742.29452054793,11.5337,11.538,11.5337,11.538,131742.2945
2009-10-14 11:20:00,27.15,27.15,27.14,27.15,97709.7602739726,11.538,11.538,11.5337,11.538,97709.7603
2009-10-14 11:25:00,27.15,27.17,27.14,27.16,276005.9931506849,11.538,11.5465,11.5337,11.5422,276005.9932
2009-10-14 11:30:00,27.16,27.17,27.15,27.17,130565.06849315068,11.5422,11.5465,11.538,11.5465,130565.0685
2009-10-14 11:35:00,27.17,27.17,27.16,27.16,149828.76712328766,11.5465,11.5465,11.5422,11.5422,149828.7671
2009-10-14 11:40:00,27.16,27.16,27.15,27.16,41523.97260273973,11.5422,11.5422,11.538,11.5422,41523.9726
2009-10-14 11:45:00,27.15,27.16,27.11,27.11,358518.8356164384,11.538,11.5422,11.521,11.521,358518.8356
2009-10-14 11:50:00,27.11,27.11,27.05,27.05,636879.2808219178,11.521,11.521,11.4955,11.4955,636879.2808
2009-10-14 11:55:00,27.06,27.06,27.0,27.01,382919.5205479452,11.4997,11.4997,11.4742,11.4785,382919.5205
2009-10-14 12:00:00,27.01,27.05,27.0,27.05,173908.3904109589,11.4785,11.4955,11.4742,11.4955,173908.3904
2009-10-14 12:05:00,27.04,27.05,27.02,27.03,178296.23287671234,11.4912,11.4955,11.4827,11.487,178296.2329
2009-10-14 12:10:00,27.03,27.05,27.03,27.04,76305.6506849315,11.487,11.4955,11.487,11.4912,76305.6507
2009-10-14 12:15:00,27.04,27.05,27.04,27.04,114297.94520547944,11.4912,11.4955,11.4912,11.4912,114297.9452
2009-10-14 12:20:00,27.05,27.05,27.04,27.04,106806.50684931508,11.4955,11.4955,11.4912,11.4912,106806.5068
2009-10-14 12:25:00,27.04,27.05,27.02,27.02,153681.50684931508,11.4912,11.4955,11.4827,11.4827,153681.5068
2009-10-14 12:30:00,27.02,27.04,27.01,27.01,168129.2808219178,11.4827,11.4912,11.4785,11.4785,168129.2808
2009-10-14 12:35:00,27.02,27.02,27.01,27.01,72880.99315068494,11.4827,11.4827,11.4785,11.4785,72880.9932
2009-10-14 12:40:00,27.02,27.02,27.01,27.02,97388.698630137,11.4827,11.4827,11.4785,11.4827,97388.6986
2009-10-14 12:45:00,27.02,27.04,27.01,27.04,189640.4109589041,11.4827,11.4912,11.4785,11.4912,189640.411
2009-10-14 12:50:00,27.03,27.04,27.03,27.03,89576.19863013699,11.487,11.4912,11.487,11.487,89576.1986
2009-10-14 12:55:00,27.03,27.04,27.01,27.01,199700.34246575343,11.487,11.4912,11.4785,11.4785,199700.3425
2009-10-14 13:00:00,27.02,27.02,27.01,27.02,102418.66438356164,11.4827,11.4827,11.4785,11.4827,102418.6644
2009-10-14 13:05:00,27.01,27.02,26.98,26.99,359053.9383561644,11.4785,11.4827,11.4657,11.47,359053.9384
2009-10-14 13:10:00,26.99,27.03,26.98,27.01,298052.22602739726,11.47,11.487,11.4657,11.4785,298052.226
2009-10-14 13:15:00,27.01,27.04,26.98,26.99,342893.8356164384,11.4785,11.4912,11.4657,11.47,342893.8356
2009-10-14 13:20:00,26.99,27.01,26.99,26.99,178189.2123287671,11.47,11.4785,11.47,11.47,178189.2123
2009-10-14 13:25:00,26.99,26.99,26.97,26.97,158818.49315068492,11.47,11.47,11.4615,11.4615,158818.4932
2009-10-14 13:30:00,26.97,26.99,26.97,26.98,117829.62328767125,11.4615,11.47,11.4615,11.4657,117829.6233
2009-10-14 13:35:00,26.99,26.99,26.97,26.97,157320.20547945207,11.47,11.47,11.4615,11.4615,157320.2055
2009-10-14 13:40:00,26.98,26.99,26.97,26.99,195098.4589041096,11.4657,11.47,11.4615,11.47,195098.4589
2009-10-14 13:45:00,26.98,26.99,26.98,26.98,85402.39726027397,11.4657,11.47,11.4657,11.4657,85402.3973
2009-10-14 13:50:00,26.99,26.99,26.97,26.98,201519.69178082192,11.47,11.47,11.4615,11.4657,201519.6918
2009-10-14 13:55:00,26.98,27.0,26.97,27.0,290667.80821917806,11.4657,11.4742,11.4615,11.4742,290667.8082
2009-10-14 14:00:00,27.0,27.02,26.99,26.99,191031.6780821918,11.4742,11.4827,11.47,11.47,191031.6781
2009-10-14 14:05:00,26.99,27.0,26.99,26.99,173052.22602739726,11.47,11.4742,11.47,11.47,173052.226
2009-10-14 14:10:00,26.99,26.99,26.98,26.98,162457.19178082192,11.47,11.47,11.4657,11.4657,162457.1918
2009-10-14 14:15:00,26.97,26.99,26.97,26.99,327910.9589041096,11.4615,11.47,11.4615,11.47,327910.9589
2009-10-14 14:20:00,26.99,26.99,26.98,26.99,265517.9794520548,11.47,11.47,11.4657,11.47,265517.9795
2009-10-14 14:25:00,26.99,26.99,26.99,26.99,98458.90410958904,11.47,11.47,11.47,11.47,98458.9041
2009-10-14 14:30:00,26.99,26.99,26.96,26.97,302975.1712328767,11.47,11.47,11.4572,11.4615,302975.1712
2009-10-14 14:35:00,26.98,26.98,26.94,26.95,252354.45205479453,11.4657,11.4657,11.4487,11.453,252354.4521
2009-10-14 14:40:00,26.95,26.99,26.94,26.98,191245.7191780822,11.453,11.47,11.4487,11.4657,191245.7192
2009-10-14 14:45:00,26.99,26.99,26.97,26.99,301904.9657534247,11.47,11.47,11.4615,11.47,301904.9658
2009-10-14 14:50:00,26.99,27.01,26.99,27.0,266802.22602739726,11.47,11.4785,11.47,11.4742,266802.226
2009-10-14 14:55:00,27.01,27.01,26.99,26.99,135488.01369863015,11.4785,11.4785,11.47,11.47,135488.0137
2009-10-14 15:00:00,26.99,27.01,26.98,27.0,503210.61643835617,11.47,11.4785,11.4657,11.4742,503210.6164
2009-10-14 15:05:00,26.99,27.01,26.99,27.01,299015.41095890413,11.47,11.4785,11.47,11.4785,299015.411
2009-10-14 15:10:00,27.01,27.01,27.0,27.01,189533.3904109589,11.4785,11.4785,11.4742,11.4785,189533.3904
2009-10-14 15:15:00,27.01,27.03,27.0,27.0,407962.3287671233,11.4785,11.487,11.4742,11.4742,407962.3288
2009-10-14 15:20:00,27.0,27.02,27.0,27.01,260702.0547945205,11.4742,11.4827,11.4742,11.4785,260702.0548
2009-10-14 15:25:00,27.01,27.06,27.0,27.05,596853.595890411,11.4785,11.4997,11.4742,11.4955,596853.5959
2009-10-14 15:30:00,27.06,27.09,27.04,27.05,784567.6369863014,11.4997,11.5125,11.4912,11.4955,784567.637
2009-10-14 15:35:00,27.05,27.09,27.04,27.09,570633.5616438356,11.4955,11.5125,11.4912,11.5125,570633.5616
2009-10-14 15:40:00,27.08,27.09,27.04,27.04,415667.80821917806,11.5082,11.5125,11.4912,11.4912,415667.8082
2009-10-14 15:45:00,27.04,27.05,27.02,27.02,334225.1712328767,11.4912,11.4955,11.4827,11.4827,334225.1712
2009-10-14 15:50:00,27.03,27.06,27.02,27.04,640089.8972602739,11.487,11.4997,11.4827,11.4912,640089.8973
2009-10-14 15:55:00,27.05,27.05,27.02,27.03,882812.5,11.4955,11.4955,11.4827,11.487,882812.5
2009-10-15 09:30:00,27.06,27.08,27.03,27.04,408925.51369863015,11.4997,11.5082,11.487,11.4912,408925.5137
2009-10-15 09:35:00,27.04,27.04,26.99,27.01,295804.794520548,11.4912,11.4912,11.47,11.4785,295804.7945
2009-10-15 09:40:00,27.01,27.01,26.98,26.99,119755.99315068494,11.4785,11.4785,11.4657,11.47,119755.9932
2009-10-15 09:45:00,26.99,27.01,26.99,26.99,145333.90410958903,11.47,11.4785,11.47,11.47,145333.9041
2009-10-15 09:50:00,26.99,27.02,26.99,27.02,128103.59589041096,11.47,11.4827,11.47,11.4827,128103.5959
2009-10-15 09:55:00,27.02,27.06,27.01,27.06,116973.4589041096,11.4827,11.4997,11.4785,11.4997,116973.4589
2009-10-15 10:00:00,27.06,27.06,27.01,27.04,218642.9794520548,11.4997,11.4997,11.4785,11.4912,218642.9795
2009-10-15 10:05:00,27.03,27.04,27.0,27.03,148009.41780821918,11.487,11.4912,11.4742,11.487,148009.4178
2009-10-15 10:10:00,27.03,27.06,26.99,26.99,242294.5205479452,11.487,11.4997,11.47,11.47,242294.5205
2009-10-15 10:15:00,27.0,27.01,26.98,26.99,231164.38356164383,11.4742,11.4785,11.4657,11.47,231164.3836
2009-10-15 10:20:00,26.99,27.0,26.96,26.97,258454.62328767125,11.47,11.4742,11.4572,11.4615,258454.6233
2009-10-15 10:25:00,26.97,26.99,26.97,26.99,114190.92465753424,11.4615,11.47,11.4615,11.47,114190.9247
2009-10-15 10:30:00,26.99,27.0,26.99,26.99,126819.3493150685,11.47,11.4742,11.47,11.47,126819.3493
2009-10-15 10:35:00,26.99,26.99,26.95,26.95,295911.81506849313,11.47,11.47,11.453,11.453,295911.8151
2009-10-15 10:40:00,26.95,26.96,26.95,26.96,182255.99315068487,11.453,11.4572,11.453,11.4572,182255.9932
2009-10-15 10:45:00,26.96,26.97,26.95,26.96,255993.15068493152,11.4572,11.4615,11.453,11.4572,255993.1507
2009-10-15 10:50:00,26.96,27.01,26.95,27.0,398972.602739726,11.4572,11.4785,11.453,11.4742,398972.6027
2009-10-15 10:55:00,27.01,27.03,26.98,27.02,231592.46575342465,11.4785,11.487,11.4657,11.4827,231592.4658
2009-10-15 11:00:00,27.03,27.07,27.01,27.03,396190.0684931507,11.487,11.504,11.4785,11.487,396190.0685
2009-10-15 11:05:00,27.03,27.08,27.03,27.08,84653.25342465754,11.487,11.5082,11.487,11.5082,84653.2534
2009-10-15 11:10:00,27.08,27.09,27.05,27.07,475064.2123287671,11.5082,11.5125,11.4955,11.504,475064.2123
2009-10-15 11:15:00,27.06,27.08,27.05,27.05,142230.30821917808,11.4997,11.5082,11.4955,11.4955,142230.3082
2009-10-15 11:20:00,27.05,27.06,27.02,27.06,218857.0205479452,11.4955,11.4997,11.4827,11.4997,218857.0205
2009-10-15 11:25:00,27.04,27.12,27.04,27.11,643300.5136986302,11.4912,11.5252,11.4912,11.521,643300.5137
2009-10-15 11:30:00,27.11,27.16,27.11,27.13,357555.6506849315,11.521,11.5422,11.521,11.5295,357555.6507
2009-10-15 11:35:00,27.13,27.15,27.12,27.15,101776.5410958904,11.5295,11.538,11.5252,11.538,101776.5411
2009-10-15 11:40:00,27.15,27.24,27.14,27.2,254387.84246575343,11.538,11.5762,11.5337,11.5592,254387.8425
2009-10-15 11:45:00,27.2,27.22,27.2,27.22,82833.90410958904,11.5592,11.5677,11.5592,11.5677,82833.9041
2009-10-15 11:50:00,27.21,27.24,27.2,27.21,154751.7123287671,11.5635,11.5762,11.5592,11.5635,154751.7123
2009-10-15 11:55:00,27.21,27.22,27.17,27.2,251498.2876712329,11.5635,11.5677,11.5465,11.5592,251498.2877
2009-10-15 12:00:00,27.21,27.22,27.17,27.18,209974.3150684932,11.5635,11.5677,11.5465,11.5507,209974.3151
2009-10-15 12:05:00,27.18,27.21,27.13,27.13,215432.36301369863,11.5507,11.5635,11.5295,11.5295,215432.363
2009-10-15 12:10:00,27.13,27.13,27.12,27.12,73202.05479452055,11.5295,11.5295,11.5252,11.5252,73202.0548
2009-10-15 12:15:00,27.13,27.16,27.12,27.16,284460.61643835617,11.5295,11.5422,11.5252,11.5422,284460.6164
2009-10-15 12:20:00,27.16,27.2,27.15,27.18,200556.50684931508,11.5422,11.5592,11.538,11.5507,200556.5068
2009-10-15 12:25:00,27.19,27.19,27.18,27.18,112264.55479452056,11.555,11.555,11.5507,11.5507,112264.5548
2009-10-15 12:30:00,27.19,27.19,27.14,27.15,102739.72602739726,11.555,11.555,11.5337,11.538,102739.726
2009-10-15 12:35:00,27.16,27.16,27.13,27.14,194670.37671232875,11.5422,11.5422,11.5295,11.5337,194670.3767
2009-10-15 12:40:00,27.13,27.15,27.13,27.13,130672.0890410959,11.5295,11.538,11.5295,11.5295,130672.089
2009-10-15 12:45:00,27.14,27.14,27.11,27.13,108625.85616438356,11.5337,11.5337,11.521,11.5295,108625.8562
2009-10-15 12:50:00,27.12,27.15,27.12,27.13,102204.62328767125,11.5252,11.538,11.5252,11.5295,102204.6233
2009-10-15 12:55:00,27.13,27.13,27.13,27.13,45697.77397260274,11.5295,11.5295,11.5295,11.5295,45697.774
2009-10-15 13:00:00,27.13,27.13,27.13,27.13,29323.630136986303,11.5295,11.5295,11.5295,11.5295,29323.6301
2009-10-15 13:05:00,27.13,27.13,27.12,27.13,63998.28767123288,11.5295,11.5295,11.5252,11.5295,63998.2877
2009-10-15 13:10:00,27.12,27.13,27.1,27.1,110231.16438356164,11.5252,11.5295,11.5167,11.5167,110231.1644
2009-10-15 13:15:00,27.1,27.11,27.09,27.09,45055.65068493151,11.5167,11.521,11.5125,11.5125,45055.6507
2009-10-15 13:20:00,27.1,27.1,27.09,27.1,36386.98630136986,11.5167,11.5167,11.5125,11.5167,36386.9863
2009-10-15 13:25:00,27.1,27.12,27.09,27.11,49015.41095890411,11.5167,11.5252,11.5125,11.521,49015.411
2009-10-15 13:30:00,27.12,27.15,27.11,27.14,303724.31506849313,11.5252,11.538,11.521,11.5337,303724.3151
2009-10-15 13:35:00,27.13,27.15,27.12,27.13,199165.2397260274,11.5295,11.538,11.5252,11.5295,199165.2397
2009-10-15 13:40:00,27.13,27.13,27.12,27.13,51583.90410958904,11.5295,11.5295,11.5252,11.5295,51583.9041
2009-10-15 13:45:00,27.12,27.13,27.11,27.12,86472.60273972603,11.5252,11.5295,11.521,11.5252,86472.6027
2009-10-15 13:50:00,27.12,27.13,27.1,27.1,73095.03424657535,11.5252,11.5295,11.5167,11.5167,73095.0342
2009-10-15 13:55:00,27.1,27.13,27.1,27.11,127140.4109589041,11.5167,11.5295,11.5167,11.521,127140.411
2009-10-15 14:00:00,27.12,27.13,27.1,27.13,126819.3493150685,11.5252,11.5295,11.5167,11.5295,126819.3493
2009-10-15 14:05:00,27.13,27.14,27.12,27.13,82726.88356164383,11.5295,11.5337,11.5252,11.5295,82726.8836
2009-10-15 14:10:00,27.14,27.14,27.11,27.12,93214.89726027397,11.5337,11.5337,11.521,11.5252,93214.8973
2009-10-15 14:15:00,27.11,27.12,27.08,27.11,248929.794520548,11.521,11.5252,11.5082,11.521,248929.7945
2009-10-15 14:20:00,27.1,27.11,27.09,27.09,118257.70547945204,11.5167,11.521,11.5125,11.5125,118257.7055
2009-10-15 14:25:00,27.1,27.1,27.08,27.09,123394.69178082192,11.5167,11.5167,11.5082,11.5125,123394.6918
2009-10-15 14:30:00,27.09,27.12,27.08,27.12,141695.20547945207,11.5125,11.5252,11.5082,11.5252,141695.2055
2009-10-15 14:35:00,27.1,27.14,27.1,27.14,103381.8493150685,11.5167,11.5337,11.5167,11.5337,103381.8493
2009-10-15 14:40:00,27.14,27.16,27.13,27.14,191459.7602739726,11.5337,11.5422,11.5295,11.5337,191459.7603
2009-10-15 14:45:00,27.13,27.15,27.12,27.14,101990.58219178082,11.5295,11.538,11.5252,11.5337,101990.5822
2009-10-15 14:50:00,27.14,27.14,27.13,27.13,124464.89726027397,11.5337,11.5337,11.5295,11.5295,124464.8973
2009-10-15 14:55:00,27.13,27.13,27.13,27.13,56827.91095890411,11.5295,11.5295,11.5295,11.5295,56827.911
2009-10-15 15:00:00,27.13,27.14,27.13,27.13,137521.40410958903,11.5295,11.5337,11.5295,11.5295,137521.4041
2009-10-15 15:05:00,27.13,27.14,27.13,27.13,171018.83561643836,11.5295,11.5337,11.5295,11.5295,171018.8356
2009-10-15 15:10:00,27.13,27.14,27.09,27.09,252247.43150684933,11.5295,11.5337,11.5125,11.5125,252247.4315
2009-10-15 15:15:00,27.09,27.11,27.09,27.11,93107.87671232875,11.5125,11.521,11.5125,11.521,93107.8767
2009-10-15 15:20:00,27.1,27.12,27.1,27.1,141909.24657534246,11.5167,11.5252,11.5167,11.5167,141909.2466
2009-10-15 15:25:00,27.11,27.13,27.1,27.11,115796.23287671233,11.521,11.5295,11.5167,11.521,115796.2329
2009-10-15 15:30:00,27.11,27.13,27.1,27.13,124678.93835616438,11.521,11.5295,11.5167,11.5295,124678.9384
2009-10-15 15:35:00,27.12,27.16,27.12,27.16,161601.02739726027,11.5252,11.5422,11.5252,11.5422,161601.0274
2009-10-15 15:40:00,27.16,27.17,27.09,27.12,587970.8904109589,11.5422,11.5465,11.5125,11.5252,587970.8904
2009-10-15 15:45:00,27.12,27.16,27.11,27.15,195847.602739726,11.5252,11.5422,11.521,11.538,195847.6027
2009-10-15 15:50:00,27.16,27.16,27.13,27.15,423480.30821917806,11.5422,11.5422,11.5295,11.538,423480.3082
2009-10-15 15:55:00,27.15,27.22,27.13,27.19,1509203.7671232878,11.538,11.5677,11.5295,11.555,1509203.7671
2009-10-16 09:30:00,27.23,27.23,27.1,27.1,1851348.4589041097,11.572,11.572,11.5167,11.5167,1851348.4589
2009-10-16 09:35:00,27.12,27.13,27.1,27.13,136986.301369863,11.5252,11.5295,11.5167,11.5295,136986.3014
2009-10-16 09:40:00,27.13,27.21,27.13,27.2,284674.65753424657,11.5295,11.5635,11.5295,11.5592,284674.6575
2009-10-16 09:45:00,27.2,27.28,27.19,27.28,211900.68493150684,11.5592,11.5932,11.555,11.5932,211900.6849
2009-10-16 09:50:00,27.27,27.3,27.23,27.25,330265.41095890413,11.589,11.6017,11.572,11.5805,330265.411
2009-10-16 09:55:00,27.25,27.27,27.18,27.18,406785.102739726,11.5805,11.589,11.5507,11.5507,406785.1027
2009-10-16 10:00:00,27.18,27.2,27.13,27.13,162564.2123287671,11.5507,11.5592,11.5295,11.5295,162564.2123
2009-10-16 10:05:00,27.13,27.18,27.13,27.14,365047.0890410959,11.5295,11.5507,11.5295,11.5337,365047.089
2009-10-16 10:10:00,27.13,27.17,27.12,27.17,409995.7191780822,11.5295,11.5465,11.5252,11.5465,409995.7192
2009-10-16 10:15:00,27.17,27.18,27.12,27.13,326305.6506849315,11.5465,11.5507,11.5252,11.5295,326305.6507
2009-10-16 10:20:00,27.13,27.16,27.13,27.14,225278.2534246576,11.5295,11.5422,11.5295,11.5337,225278.2534
2009-10-16 10:25:00,27.13,27.14,27.12,27.12,88184.93150684932,11.5295,11.5337,11.5252,11.5252,88184.9315
2009-10-16 10:30:00,27.12,27.13,27.1,27.11,167808.2191780822,11.5252,11.5295,11.5167,11.521,167808.2192
2009-10-16 10:35:00,27.12,27.12,27.07,27.08,266802.22602739726,11.5252,11.5252,11.504,11.5082,266802.226
2009-10-16 10:40:00,27.08,27.08,26.98,27.02,610766.2671232877,11.5082,11.5082,11.4657,11.4827,610766.2671
2009-10-16 10:45:00,27.01,27.03,27.01,27.02,116973.4589041096,11.4785,11.487,11.4785,11.4827,116973.4589
2009-10-16 10:50:00,27.03,27.05,27.0,27.0,159888.698630137,11.487,11.4955,11.4742,11.4742,159888.6986
2009-10-16 10:55:00,27.0,27.01,26.98,26.98,120184.07534246576,11.4742,11.4785,11.4657,11.4657,120184.0753
2009-10-16 11:00:00,26.98,27.04,26.98,27.02,210188.3561643836,11.4657,11.4912,11.4657,11.4827,210188.3562
2009-10-16 11:05:00,27.02,27.07,27.01,27.07,176583.90410958903,11.4827,11.504,11.4785,11.504,176583.9041
2009-10-16 11:10:00,27.07,27.13,27.07,27.11,294092.4657534247,11.504,11.5295,11.504,11.521,294092.4658
2009-10-16 11:15:00,27.11,27.13,27.11,27.13,96532.53424657536,11.521,11.5295,11.521,11.5295,96532.5342
2009-10-16 11:20:00,27.13,27.18,27.13,27.18,126605.30821917808,11.5295,11.5507,11.5295,11.5507,126605.3082
2009-10-16 11:25:00,27.18,27.2,27.17,27.2,112692.63698630135,11.5507,11.5592,11.5465,11.5592,112692.637
2009-10-16 11:30:00,27.2,27.2,27.13,27.13,142337.32876712328,11.5592,11.5592,11.5295,11.5295,142337.3288
2009-10-16 11:35:00,27.13,27.16,27.13,27.15,68172.0890410959,11.5295,11.5422,11.5295,11.538,68172.089
2009-10-16 11:40:00,27.16,27.16,27.12,27.15,119113.8698630137,11.5422,11.5422,11.5252,11.538,119113.8699
2009-10-16 11:45:00,27.15,27.2,27.14,27.19,139768.83561643836,11.538,11.5592,11.5337,11.555,139768.8356
2009-10-16 11:50:00,27.2,27.2,27.17,27.18,142765.4109589041,11.5592,11.5592,11.5465,11.5507,142765.411
2009-10-16 11:55:00,27.19,27.19,27.18,27.19,90860.44520547944,11.555,11.555,11.5507,11.555,90860.4452
2009-10-16 12:00:00,27.18,27.19,27.18,27.18,80479.45205479451,11.5507,11.555,11.5507,11.5507,80479.4521
2009-10-16 12:05:00,27.18,27.19,27.18,27.19,53831.33561643836,11.5507,11.555,11.5507,11.555,53831.3356
2009-10-16 12:10:00,27.18,27.19,27.15,27.15,104023.97260273973,11.5507,11.555,11.538,11.538,104023.9726
2009-10-16 12:15:00,27.15,27.16,27.13,27.14,64105.308219178085,11.538,11.5422,11.5295,11.5337,64105.3082
2009-10-16 12:20:00,27.13,27.14,27.12,27.12,138056.50684931508,11.5295,11.5337,11.5252,11.5252,138056.5068
2009-10-16 12:25:00,27.13,27.13,27.12,27.13,300834.7602739726,11.5295,11.5295,11.5252,11.5295,300834.7603
2009-10-16 12:30:00,27.13,27.13,27.12,27.13,51797.94520547945,11.5295,11.5295,11.5252,11.5295,51797.9452
2009-10-16 12:35:00,27.13,27.13,27.12,27.13,174336.47260273973,11.5295,11.5295,11.5252,11.5295,174336.4726
2009-10-16 12:40:00,27.13,27.13,27.13,27.13,43450.34246575343,11.5295,11.5295,11.5295,11.5295,43450.3425
2009-10-16 12:45:00,27.13,27.13,27.12,27.13,118257.70547945204,11.5295,11.5295,11.5252,11.5295,118257.7055
2009-10-16 12:50:00,27.12,27.18,27.12,27.17,206335.61643835617,11.5252,11.5507,11.5252,11.5465,206335.6164
2009-10-16 12:55:00,27.18,27.18,27.17,27.18,45590.75342465754,11.5507,11.5507,11.5465,11.5507,45590.7534
2009-10-16 13:00:00,27.17,27.18,27.17,27.18,41416.95205479452,11.5465,11.5507,11.5465,11.5507,41416.9521
2009-10-16 13:05:00,27.17,27.18,27.15,27.16,59824.48630136986,11.5465,11.5507,11.538,11.5422,59824.4863
2009-10-16 13:10:00,27.16,27.17,27.14,27.14,180008.56164383562,11.5422,11.5465,11.5337,11.5337,180008.5616
2009-10-16 13:15:00,27.15,27.16,27.15,27.16,111194.3493150685,11.538,11.5422,11.538,11.5422,111194.3493
2009-10-16 13:20:00,27.16,27.19,27.16,27.18,168236.301369863,11.5422,11.555,11.5422,11.5507,168236.3014
2009-10-16 13:25:00,27.18,27.21,27.17,27.21,117829.62328767125,11.5507,11.5635,11.5465,11.5635,117829.6233
2009-10-16 13:30:00,27.2,27.21,27.17,27.18,123715.75342465754,11.5592,11.5635,11.5465,11.5507,123715.7534
2009-10-16 13:35:00,27.17,27.19,27.17,27.19,68707.19178082192,11.5465,11.555,11.5465,11.555,68707.1918
2009-10-16 13:40:00,27.19,27.19,27.18,27.18,57684.07534246575,11.555,11.555,11.5507,11.5507,57684.0753
2009-10-16 13:45:00,27.18,27.19,27.17,27.17,110231.16438356164,11.5507,11.555,11.5465,11.5465,110231.1644
2009-10-16 13:50:00,27.17,27.18,27.13,27.13,225599.3150684932,11.5465,11.5507,11.5295,11.5295,225599.3151
2009-10-16 13:55:00,27.14,27.14,27.13,27.13,161708.04794520547,11.5337,11.5337,11.5295,11.5295,161708.0479
2009-10-16 14:00:00,27.13,27.14,27.12,27.12,144905.8219178082,11.5295,11.5337,11.5252,11.5252,144905.8219
2009-10-16 14:05:00,27.12,27.13,27.09,27.1,290132.70547945204,11.5252,11.5295,11.5125,11.5167,290132.7055
2009-10-16 14:10:00,27.1,27.1,27.08,27.09,184396.40410958903,11.5167,11.5167,11.5082,11.5125,184396.4041
2009-10-16 14:15:00,27.1,27.1,27.06,27.09,323095.0342465753,11.5167,11.5167,11.4997,11.5125,323095.0342
2009-10-16 14:20:00,27.1,27.1,27.07,27.08,171339.89726027398,11.5167,11.5167,11.504,11.5082,171339.8973
2009-10-16 14:25:00,27.07,27.08,27.06,27.08,115689.21232876711,11.504,11.5082,11.4997,11.5082,115689.2123
2009-10-16 14:30:00,27.07,27.17,27.05,27.07,300192.6369863014,11.504,11.5465,11.4955,11.504,300192.637
2009-10-16 14:35:00,27.07,27.08,27.07,27.07,117508.56164383562,11.504,11.5082,11.504,11.504,117508.5616
2009-10-16 14:40:00,27.07,27.08,27.06,27.07,98994.00684931508,11.504,11.5082,11.4997,11.504,98994.0068
2009-10-16 14:45:00,27.06,27.08,27.06,27.06,120505.13698630135,11.4997,11.5082,11.4997,11.4997,120505.137
2009-10-16 14:50:00,27.07,27.08,27.06,27.07,122966.6095890411,11.504,11.5082,11.4997,11.504,122966.6096
2009-10-16 14:55:00,27.08,27.08,27.03,27.03,258026.5410958904,11.5082,11.5082,11.487,11.487,258026.5411
2009-10-16 15:00:00,27.03,27.04,27.0,27.01,402183.2191780822,11.487,11.4912,11.4742,11.4785,402183.2192
2009-10-16 15:05:00,27.01,27.02,26.99,27.0,291845.0342465753,11.4785,11.4827,11.47,11.4742,291845.0342
2009-10-16 15:10:00,27.0,27.02,26.99,27.01,384845.8904109589,11.4742,11.4827,11.47,11.4785,384845.8904
2009-10-16 15:15:00,27.01,27.02,26.99,26.99,346960.61643835617,11.4785,11.4827,11.47,11.47,346960.6164
2009-10-16 15:20:00,27.0,27.03,26.99,26.99,206977.7397260274,11.4742,11.487,11.47,11.47,206977.7397
2009-10-16 15:25:00,26.99,27.02,26.99,26.99,304580.4794520548,11.47,11.4827,11.47,11.47,304580.4795
2009-10-16 15:30:00,27.0,27.01,26.99,27.0,368257.705479452,11.4742,11.4785,11.47,11.4742,368257.7055
2009-10-16 15:35:00,27.01,27.02,26.99,27.0,614083.904109589,11.4785,11.4827,11.47,11.4742,614083.9041
2009-10-16 15:40:00,27.0,27.04,26.99,26.99,518621.5753424658,11.4742,11.4912,11.47,11.47,518621.5753
2009-10-16 15:45:00,26.99,27.03,26.99,27.02,255136.98630136988,11.47,11.487,11.47,11.4827,255136.9863
2009-10-16 15:50:00,27.03,27.04,27.02,27.04,686964.8972602739,11.487,11.4912,11.4827,11.4912,686964.8973
2009-10-16 15:55:00,27.04,27.05,27.0,27.04,1589255.1369863013,11.4912,11.4955,11.4742,11.4912,1589255.137
2009-10-19 09:30:00,27.11,27.14,27.07,27.09,439747.4315068493,11.521,11.5337,11.504,11.5125,439747.4315
2009-10-19 09:35:00,27.07,27.13,27.07,27.12,365261.1301369863,11.504,11.5295,11.504,11.5252,365261.1301
2009-10-19 09:40:00,27.11,27.12,27.06,27.07,295162.6712328767,11.521,11.5252,11.4997,11.504,295162.6712
2009-10-19 09:45:00,27.06,27.07,27.02,27.05,223244.86301369863,11.4997,11.504,11.4827,11.4955,223244.863
2009-10-19 09:50:00,27.05,27.05,26.99,26.99,293664.38356164383,11.4955,11.4955,11.47,11.47,293664.3836
2009-10-19 09:55:00,26.99,27.0,26.98,26.99,261772.2602739726,11.47,11.4742,11.4657,11.47,261772.2603
2009-10-19 10:00:00,26.99,26.99,26.93,26.95,753852.7397260274,11.47,11.47,11.4445,11.453,753852.7397
2009-10-19 10:05:00,26.95,27.0,26.95,26.95,490475.1712328767,11.453,11.4742,11.453,11.453,490475.1712
2009-10-19 10:10:00,26.96,26.96,26.92,26.93,498394.69178082194,11.4572,11.4572,11.4402,11.4445,498394.6918
2009-10-19 10:15:00,26.93,26.94,26.92,26.92,347923.80136986304,11.4445,11.4487,11.4402,11.4402,347923.8014
2009-10-19 10:20:00,26.91,26.97,26.91,26.96,478488.8698630137,11.436,11.4615,11.436,11.4572,478488.8699
2009-10-19 10:25:00,26.96,26.96,26.94,26.94,134524.82876712328,11.4572,11.4572,11.4487,11.4487,134524.8288
2009-10-19 10:30:00,26.94,26.95,26.92,26.92,444135.27397260274,11.4487,11.453,11.4402,11.4402,444135.274
2009-10-19 10:35:00,26.93,26.96,26.92,26.96,280072.77397260274,11.4445,11.4572,11.4402,11.4572,280072.774
2009-10-19 10:40:00,26.96,27.0,26.95,26.98,639126.7123287672,11.4572,11.4742,11.453,11.4657,639126.7123
2009-10-19 10:45:00,26.97,26.98,26.95,26.96,263163.5273972603,11.4615,11.4657,11.453,11.4572,263163.5274
2009-10-19 10:50:00,26.97,27.0,26.96,26.99,241866.4383561644,11.4615,11.4742,11.4572,11.47,241866.4384
2009-10-19 10:55:00,26.99,27.0,26.98,26.99,226027.397260274,11.47,11.4742,11.4657,11.47,226027.3973
2009-10-19 11:00:00,26.99,26.99,26.98,26.99,115047.0890410959,11.47,11.47,11.4657,11.47,115047.089
2009-10-19 11:05:00,26.99,26.99,26.96,26.99,220997.43150684933,11.47,11.47,11.4572,11.47,220997.4315
2009-10-19 11:10:00,26.99,27.0,26.99,26.99,116331.33561643836,11.47,11.4742,11.47,11.47,116331.3356
2009-10-19 11:15:00,27.0,27.0,26.98,26.99,203017.9794520548,11.4742,11.4742,11.4657,11.47,203017.9795
2009-10-19 11:20:00,26.99,26.99,26.97,26.99,134631.84931506848,11.47,11.47,11.4615,11.47,134631.8493
2009-10-19 11:25:00,26.99,27.02,26.98,27.01,271297.08904109587,11.47,11.4827,11.4657,11.4785,271297.089
2009-10-19 11:30:00,27.02,27.02,26.99,27.01,341502.5684931507,11.4827,11.4827,11.47,11.4785,341502.5685
2009-10-19 11:35:00,27.0,27.02,26.99,27.0,283497.4315068493,11.4742,11.4827,11.47,11.4742,283497.4315
2009-10-19 11:40:00,26.99,27.0,26.99,26.99,113227.7397260274,11.47,11.4742,11.47,11.47,113227.7397
2009-10-19 11:45:00,27.0,27.01,26.99,27.0,275684.9315068493,11.4742,11.4785,11.47,11.4742,275684.9315
2009-10-19 11:50:00,27.0,27.06,26.99,27.06,871147.2602739726,11.4742,11.4997,11.47,11.4997,871147.2603
2009-10-19 11:55:00,27.06,27.09,27.04,27.08,500749.1438356164,11.4997,11.5125,11.4912,11.5082,500749.1438
2009-10-19 12:00:00,27.08,27.08,27.06,27.07,129708.90410958904,11.5082,11.5082,11.4997,11.504,129708.9041
2009-10-19 12:05:00,27.07,27.08,27.04,27.08,208154.96575342465,11.504,11.5082,11.4912,11.5082,208154.9658
2009-10-19 12:10:00,27.08,27.08,27.06,27.07,154537.67123287672,11.5082,11.5082,11.4997,11.504,154537.6712
2009-10-19 12:15:00,27.06,27.1,27.06,27.09,204409.2465753425,11.4997,11.5167,11.4997,11.5125,204409.2466
2009-10-19 12:20:00,27.09,27.1,27.07,27.08,129922.94520547944,11.5125,11.5167,11.504,11.5082,129922.9452
2009-10-19 12:25:00,27.07,27.08,27.06,27.06,131207.19178082192,11.504,11.5082,11.4997,11.4997,131207.1918
2009-10-19 12:30:00,27.06,27.07,27.06,27.07,49550.51369863014,11.4997,11.504,11.4997,11.504,49550.5137
2009-10-19 12:35:00,27.07,27.07,27.01,27.02,300941.7808219178,11.504,11.504,11.4785,11.4827,300941.7808
2009-10-19 12:40:00,27.02,27.04,27.0,27.0,269691.7808219178,11.4827,11.4912,11.4742,11.4742,269691.7808
2009-10-19 12:45:00,27.0,27.01,26.99,27.0,127033.3904109589,11.4742,11.4785,11.47,11.4742,127033.3904
2009-10-19 12:50:00,27.0,27.02,26.99,27.01,378531.6780821918,11.4742,11.4827,11.47,11.4785,378531.6781
2009-10-19 12:55:00,27.02,27.02,27.01,27.01,56506.849315068495,11.4827,11.4827,11.4785,11.4785,56506.8493
2009-10-19 13:00:00,27.01,27.04,26.99,27.04,211686.64383561644,11.4785,11.4912,11.47,11.4912,211686.6438
2009-10-19 13:05:00,27.04,27.06,27.03,27.04,137307.36301369863,11.4912,11.4997,11.487,11.4912,137307.363
2009-10-19 13:10:00,27.04,27.05,26.99,27.01,236729.45205479453,11.4912,11.4955,11.47,11.4785,236729.4521
2009-10-19 13:15:00,27.01,27.02,27.0,27.01,110766.26712328767,11.4785,11.4827,11.4742,11.4785,110766.2671
2009-10-19 13:20:00,27.01,27.05,27.01,27.04,131207.19178082192,11.4785,11.4955,11.4785,11.4912,131207.1918
2009-10-19 13:25:00,27.03,27.05,27.02,27.04,117508.56164383562,11.487,11.4955,11.4827,11.4912,117508.5616
2009-10-19 13:30:00,27.05,27.06,27.04,27.04,113655.82191780822,11.4955,11.4997,11.4912,11.4912,113655.8219
2009-10-19 13:35:00,27.04,27.09,27.01,27.09,310466.6095890411,11.4912,11.5125,11.4785,11.5125,310466.6096
2009-10-19 13:40:00,27.09,27.09,27.06,27.08,123073.6301369863,11.5125,11.5125,11.4997,11.5082,123073.6301
2009-10-19 13:45:00,27.08,27.09,27.07,27.08,137628.42465753423,11.5082,11.5125,11.504,11.5082,137628.4247
2009-10-19 13:50:00,27.07,27.09,27.07,27.09,127996.57534246576,11.504,11.5125,11.504,11.5125,127996.5753
2009-10-19 13:55:00,27.08,27.09,27.06,27.07,104345.03424657536,11.5082,11.5125,11.4997,11.504,104345.0342
2009-10-19 14:00:00,27.06,27.07,27.04,27.04,123501.71232876711,11.4997,11.504,11.4912,11.4912,123501.7123
2009-10-19 14:05:00,27.05,27.08,27.04,27.08,106592.46575342468,11.4955,11.5082,11.4912,11.5082,106592.4658
2009-10-19 14:10:00,27.07,27.08,27.07,27.08,70633.56164383562,11.504,11.5082,11.504,11.5082,70633.5616
2009-10-19 14:15:00,27.07,27.08,27.03,27.07,300406.6780821918,11.504,11.5082,11.487,11.504,300406.6781
2009-10-19 14:20:00,27.07,27.07,27.03,27.06,302868.1506849315,11.504,11.504,11.487,11.4997,302868.1507
2009-10-19 14:25:00,27.06,27.06,27.04,27.04,119327.9109589041,11.4997,11.4997,11.4912,11.4912,119327.911
2009-10-19 14:30:00,27.05,27.05,27.04,27.04,81870.71917808219,11.4955,11.4955,11.4912,11.4912,81870.7192
2009-10-19 14:35:00,27.04,27.05,27.01,27.04,233411.8150684932,11.4912,11.4955,11.4785,11.4912,233411.8151
2009-10-19 14:40:00,27.04,27.09,27.03,27.04,523972.602739726,11.4912,11.5125,11.487,11.4912,523972.6027
2009-10-19 14:45:00,27.03,27.05,27.03,27.05,130993.1506849315,11.487,11.4955,11.487,11.4955,130993.1507
2009-10-19 14:50:00,27.05,27.1,27.04,27.09,457191.7808219178,11.4955,11.5167,11.4912,11.5125,457191.7808
2009-10-19 14:55:00,27.09,27.11,27.08,27.1,264768.8356164384,11.5125,11.521,11.5082,11.5167,264768.8356
2009-10-19 15:00:00,27.09,27.11,27.07,27.09,269691.7808219178,11.5125,11.521,11.504,11.5125,269691.7808
2009-10-19 15:05:00,27.08,27.09,27.08,27.09,75235.44520547945,11.5082,11.5125,11.5082,11.5125,75235.4452
2009-10-19 15:10:00,27.09,27.09,27.06,27.07,190389.5547945205,11.5125,11.5125,11.4997,11.504,190389.5548
2009-10-19 15:15:00,27.07,27.07,27.02,27.02,248608.7328767124,11.504,11.504,11.4827,11.4827,248608.7329
2009-10-19 15:20:00,27.02,27.05,27.02,27.03,163634.41780821918,11.4827,11.4955,11.4827,11.487,163634.4178
2009-10-19 15:25:00,27.03,27.04,27.0,27.03,258775.68493150684,11.487,11.4912,11.4742,11.487,258775.6849
2009-10-19 15:30:00,27.02,27.03,27.02,27.02,122324.48630136986,11.4827,11.487,11.4827,11.4827,122324.4863
2009-10-19 15:35:00,27.02,27.06,27.0,27.05,316138.69863013696,11.4827,11.4997,11.4742,11.4955,316138.6986
2009-10-19 15:40:00,27.06,27.06,27.01,27.01,329088.18493150687,11.4997,11.4997,11.4785,11.4785,329088.1849
2009-10-19 15:45:00,27.02,27.06,27.0,27.06,301048.80136986304,11.4827,11.4997,11.4742,11.4997,301048.8014
2009-10-19 15:50:00,27.05,27.09,27.05,27.09,288420.37671232875,11.4955,11.5125,11.4955,11.5125,288420.3767
2009-10-19 15:55:00,27.09,27.09,26.99,27.05,822345.8904109589,11.5125,11.5125,11.47,11.4955,822345.8904
2009-10-20 09:30:00,27.13,27.13,27.05,27.06,501605.30821917806,11.5295,11.5295,11.4955,11.4997,501605.3082
2009-10-20 09:35:00,27.06,27.07,26.99,26.99,425085.61643835617,11.4997,11.504,11.47,11.47,425085.6164
2009-10-20 09:40:00,26.99,27.01,26.98,26.98,346318.4931506849,11.47,11.4785,11.4657,11.4657,346318.4932
2009-10-20 09:45:00,26.98,26.99,26.96,26.98,226455.4794520548,11.4657,11.47,11.4572,11.4657,226455.4795
2009-10-20 09:50:00,26.98,26.99,26.92,26.94,588613.0136986302,11.4657,11.47,11.4402,11.4487,588613.0137
2009-10-20 09:55:00,26.94,26.95,26.91,26.95,323309.0753424658,11.4487,11.453,11.436,11.453,323309.0753
2009-10-20 10:00:00,26.95,26.97,26.94,26.97,215111.301369863,11.453,11.4615,11.4487,11.4615,215111.3014
2009-10-20 10:05:00,26.97,26.97,26.94,26.94,246040.2397260274,11.4615,11.4615,11.4487,11.4487,246040.2397
2009-10-20 10:10:00,26.94,26.99,26.93,26.98,150791.95205479453,11.4487,11.47,11.4445,11.4657,150791.9521
2009-10-20 10:15:00,26.99,26.99,26.94,26.96,360873.2876712329,11.47,11.47,11.4487,11.4572,360873.2877
2009-10-20 10:20:00,26.96,26.97,26.96,26.97,155072.77397260274,11.4572,11.4615,11.4572,11.4615,155072.774
2009-10-20 10:25:00,26.97,26.98,26.96,26.97,177226.02739726027,11.4615,11.4657,11.4572,11.4615,177226.0274
2009-10-20 10:30:00,26.98,26.98,26.96,26.97,224422.0890410959,11.4657,11.4657,11.4572,11.4615,224422.089
2009-10-20 10:35:00,26.96,26.98,26.95,26.98,100492.29452054796,11.4572,11.4657,11.453,11.4657,100492.2945
2009-10-20 10:40:00,26.97,26.98,26.96,26.97,144477.7397260274,11.4615,11.4657,11.4572,11.4615,144477.7397
2009-10-20 10:45:00,26.97,26.97,26.94,26.95,126070.20547945204,11.4615,11.4615,11.4487,11.453,126070.2055
2009-10-20 10:50:00,26.94,26.96,26.93,26.95,206335.61643835617,11.4487,11.4572,11.4445,11.453,206335.6164
2009-10-20 10:55:00,26.96,26.96,26.95,26.96,76412.67123287672,11.4572,11.4572,11.453,11.4572,76412.6712
2009-10-20 11:00:00,26.95,26.97,26.93,26.93,185573.6301369863,11.453,11.4615,11.4445,11.4445,185573.6301
2009-10-20 11:05:00,26.94,26.97,26.93,26.97,239190.92465753423,11.4487,11.4615,11.4445,11.4615,239190.9247
2009-10-20 11:10:00,26.97,26.97,26.94,26.94,220034.2465753425,11.4615,11.4615,11.4487,11.4487,220034.2466
2009-10-20 11:15:00,26.94,26.95,26.93,26.93,213291.95205479453,11.4487,11.453,11.4445,11.4445,213291.9521
2009-10-20 11:20:00,26.93,26.94,26.92,26.94,212970.8904109589,11.4445,11.4487,11.4402,11.4487,212970.8904
2009-10-20 11:25:00,26.94,26.94,26.91,26.92,238976.88356164383,11.4487,11.4487,11.436,11.4402,238976.8836
2009-10-20 11:30:00,26.92,26.93,26.9,26.91,512521.40410958906,11.4402,11.4445,11.4317,11.436,512521.4041
2009-10-20 11:35:00,26.9,26.91,26.87,26.87,478595.8904109589,11.4317,11.436,11.419,11.419,478595.8904
2009-10-20 11:40:00,26.87,26.88,26.86,26.88,262521.40410958906,11.419,11.4232,11.4147,11.4232,262521.4041
2009-10-20 11:45:00,26.87,26.88,26.86,26.88,179901.54109589042,11.419,11.4232,11.4147,11.4232,179901.5411
2009-10-20 11:50:00,26.87,26.88,26.87,26.88,144156.6780821918,11.419,11.4232,11.419,11.4232,144156.6781
2009-10-20 11:55:00,26.87,26.9,26.87,26.88,134845.8904109589,11.419,11.4317,11.419,11.4232,134845.8904
2009-10-20 12:00:00,26.89,26.89,26.86,26.88,167059.07534246577,11.4275,11.4275,11.4147,11.4232,167059.0753
2009-10-20 12:05:00,26.88,26.88,26.86,26.88,337542.80821917806,11.4232,11.4232,11.4147,11.4232,337542.8082
2009-10-20 12:10:00,26.88,26.88,26.87,26.88,60359.58904109589,11.4232,11.4232,11.419,11.4232,60359.589
2009-10-20 12:15:00,26.87,26.88,26.87,26.88,92251.71232876711,11.419,11.4232,11.419,11.4232,92251.7123
2009-10-20 12:20:00,26.88,26.88,26.87,26.88,136344.1780821918,11.4232,11.4232,11.419,11.4232,136344.1781
2009-10-20 12:25:00,26.87,26.88,26.86,26.87,132812.5,11.419,11.4232,11.4147,11.419,132812.5
2009-10-20 12:30:00,26.88,26.88,26.87,26.87,134738.8698630137,11.4232,11.4232,11.419,11.419,134738.8699
2009-10-20 12:35:00,26.88,26.88,26.87,26.87,123608.73287671233,11.4232,11.4232,11.419,11.419,123608.7329
2009-10-20 12:40:00,26.87,26.88,26.87,26.88,60787.67123287671,11.419,11.4232,11.419,11.4232,60787.6712
2009-10-20 12:45:00,26.87,26.88,26.87,26.88,102418.66438356164,11.419,11.4232,11.419,11.4232,102418.6644
2009-10-20 12:50:00,26.88,26.88,26.87,26.88,111301.3698630137,11.4232,11.4232,11.419,11.4232,111301.3699
2009-10-20 12:55:00,26.87,26.88,26.87,26.88,59931.50684931507,11.419,11.4232,11.419,11.4232,59931.5068
2009-10-20 13:00:00,26.88,26.88,26.87,26.87,103809.93150684932,11.4232,11.4232,11.419,11.419,103809.9315
2009-10-20 13:05:00,26.88,26.88,26.87,26.87,63142.12328767123,11.4232,11.4232,11.419,11.419,63142.1233
2009-10-20 13:10:00,26.88,26.88,26.87,26.87,54687.5,11.4232,11.4232,11.419,11.419,54687.5
2009-10-20 13:15:00,26.87,26.88,26.87,26.87,136344.1780821918,11.419,11.4232,11.419,11.419,136344.1781
2009-10-20 13:20:00,26.87,26.88,26.87,26.87,46339.89726027397,11.419,11.4232,11.419,11.419,46339.8973
2009-10-20 13:25:00,26.87,26.88,26.87,26.87,101455.4794520548,11.419,11.4232,11.419,11.419,101455.4795
2009-10-20 13:30:00,26.88,26.88,26.87,26.88,147902.39726027398,11.4232,11.4232,11.419,11.4232,147902.3973
2009-10-20 13:35:00,26.88,26.88,26.86,26.87,354345.0342465753,11.4232,11.4232,11.4147,11.419,354345.0342
2009-10-20 13:40:00,26.88,26.88,26.87,26.87,206977.7397260274,11.4232,11.4232,11.419,11.419,206977.7397
2009-10-20 13:45:00,26.88,26.88,26.86,26.87,262949.48630136985,11.4232,11.4232,11.4147,11.419,262949.4863
2009-10-20 13:50:00,26.88,26.88,26.87,26.87,109482.0205479452,11.4232,11.4232,11.419,11.419,109482.0205
2009-10-20 13:55:00,26.87,26.88,26.86,26.87,110980.30821917808,11.419,11.4232,11.4147,11.419,110980.3082
2009-10-20 14:00:00,26.86,26.87,26.86,26.86,99850.17123287672,11.4147,11.419,11.4147,11.4147,99850.1712
2009-10-20 14:05:00,26.87,26.87,26.86,26.87,112050.51369863014,11.419,11.419,11.4147,11.419,112050.5137
2009-10-20 14:10:00,26.86,26.87,26.86,26.86,185573.6301369863,11.4147,11.419,11.4147,11.4147,185573.6301
2009-10-20 14:15:00,26.87,26.89,26.86,26.87,1107983.7328767122,11.419,11.4275,11.4147,11.419,1107983.7329
2009-10-20 14:20:00,26.87,26.89,26.87,26.87,281892.12328767125,11.419,11.4275,11.419,11.419,281892.1233
2009-10-20 14:25:00,26.87,26.88,26.86,26.86,195419.5205479452,11.419,11.4232,11.4147,11.4147,195419.5205
2009-10-20 14:30:00,26.86,26.87,26.83,26.85,706014.5547945206,11.4147,11.419,11.402,11.4105,706014.5548
2009-10-20 14:35:00,26.85,26.89,26.84,26.87,407748.2876712329,11.4105,11.4275,11.4062,11.419,407748.2877
2009-10-20 14:40:00,26.87,26.87,26.85,26.87,215646.40410958903,11.419,11.419,11.4105,11.419,215646.4041
2009-10-20 14:45:00,26.87,26.88,26.86,26.86,133133.56164383562,11.419,11.4232,11.4147,11.4147,133133.5616
2009-10-20 14:50:00,26.87,26.87,26.86,26.86,46553.938356164384,11.419,11.419,11.4147,11.4147,46553.9384
2009-10-20 14:55:00,26.87,26.9,26.86,26.89,235124.14383561644,11.419,11.4317,11.4147,11.4275,235124.1438
2009-10-20 15:00:00,26.89,26.9,26.89,26.89,80907.53424657535,11.4275,11.4317,11.4275,11.4275,80907.5342
2009-10-20 15:05:00,26.89,26.9,26.86,26.87,212114.7260273973,11.4275,11.4317,11.4147,11.419,212114.726
2009-10-20 15:10:00,26.88,26.88,26.85,26.87,169520.54794520547,11.4232,11.4232,11.4105,11.419,169520.5479
2009-10-20 15:15:00,26.87,26.87,26.85,26.86,233197.7739726028,11.419,11.419,11.4105,11.4147,233197.774
2009-10-20 15:20:00,26.87,26.87,26.85,26.85,139019.69178082192,11.419,11.419,11.4105,11.4105,139019.6918
2009-10-20 15:25:00,26.85,26.87,26.85,26.87,230201.198630137,11.4105,11.419,11.4105,11.419,230201.1986
2009-10-20 15:30:00,26.87,26.92,26.86,26.92,612799.6575342466,11.419,11.4402,11.4147,11.4402,612799.6575
2009-10-20 15:35:00,26.92,26.93,26.89,26.89,381207.19178082194,11.4402,11.4445,11.4275,11.4275,381207.1918
2009-10-20 15:40:00,26.9,26.92,26.88,26.89,404109.5890410959,11.4317,11.4402,11.4232,11.4275,404109.589
2009-10-20 15:45:00,26.89,26.89,26.87,26.88,225385.2739726028,11.4275,11.4275,11.419,11.4232,225385.274
2009-10-20 15:50:00,26.87,26.89,26.87,26.88,473458.90410958906,11.419,11.4275,11.419,11.4232,473458.9041
2009-10-20 15:55:00,26.89,26.9,26.86,26.89,1232234.589041096,11.4275,11.4317,11.4147,11.4275,1232234.589
2009-10-21 09:30:00,26.93,27.0,26.91,26.99,543022.2602739726,11.4445,11.4742,11.436,11.47,543022.2603
2009-10-21 09:35:00,26.98,27.04,26.95,27.02,349850.1712328767,11.4657,11.4912,11.453,11.4827,349850.1712
2009-10-21 09:40:00,27.03,27.04,26.96,26.98,210081.3356164384,11.487,11.4912,11.4572,11.4657,210081.3356
2009-10-21 09:45:00,26.98,26.99,26.91,26.93,232662.67123287672,11.4657,11.47,11.436,11.4445,232662.6712
2009-10-21 09:50:00,26.93,27.01,26.9,27.0,360017.12328767125,11.4445,11.4785,11.4317,11.4742,360017.1233
2009-10-21 09:55:00,27.0,27.01,26.93,26.95,293450.34246575343,11.4742,11.4785,11.4445,11.453,293450.3425
2009-10-21 10:00:00,26.94,27.04,26.94,27.03,243578.7671232877,11.4487,11.4912,11.4487,11.487,243578.7671
2009-10-21 10:05:00,27.03,27.05,26.97,26.98,290346.7465753425,11.487,11.4955,11.4615,11.4657,290346.7466
2009-10-21 10:10:00,26.98,26.99,26.94,26.96,228702.9109589041,11.4657,11.47,11.4487,11.4572,228702.911
2009-10-21 10:15:00,26.96,27.02,26.96,26.97,211686.64383561644,11.4572,11.4827,11.4572,11.4615,211686.6438
2009-10-21 10:20:00,26.98,26.98,26.96,26.98,115582.19178082192,11.4657,11.4657,11.4572,11.4657,115582.1918
2009-10-21 10:25:00,26.98,27.01,26.97,26.99,281785.102739726,11.4657,11.4785,11.4615,11.47,281785.1027
2009-10-21 10:30:00,26.99,27.0,26.97,26.99,273758.5616438356,11.47,11.4742,11.4615,11.47,273758.5616
2009-10-21 10:35:00,26.99,27.04,26.99,27.03,295483.73287671234,11.47,11.4912,11.47,11.487,295483.7329
2009-10-21 10:40:00,27.02,27.07,27.02,27.07,268300.5136986301,11.4827,11.504,11.4827,11.504,268300.5137
2009-10-21 10:45:00,27.07,27.09,27.06,27.08,279965.7534246575,11.504,11.5125,11.4997,11.5082,279965.7534
2009-10-21 10:50:00,27.08,27.08,27.04,27.06,209546.2328767124,11.5082,11.5082,11.4912,11.4997,209546.2329
2009-10-21 10:55:00,27.05,27.06,26.99,27.01,248822.7739726028,11.4955,11.4997,11.47,11.4785,248822.774
2009-10-21 11:00:00,27.01,27.01,26.97,26.97,183754.2808219178,11.4785,11.4785,11.4615,11.4615,183754.2808
2009-10-21 11:05:00,26.97,26.99,26.97,26.97,135809.07534246577,11.4615,11.47,11.4615,11.4615,135809.0753
2009-10-21 11:10:00,26.97,26.98,26.96,26.96,229238.0136986301,11.4615,11.4657,11.4572,11.4572,229238.0137
2009-10-21 11:15:00,26.96,26.99,26.96,26.97,150363.8698630137,11.4572,11.47,11.4572,11.4615,150363.8699
2009-10-21 11:20:00,26.97,26.99,26.97,26.99,150363.8698630137,11.4615,11.47,11.4615,11.47,150363.8699
2009-10-21 11:25:00,26.99,26.99,26.97,26.98,129922.94520547944,11.47,11.47,11.4615,11.4657,129922.9452
2009-10-21 11:30:00,26.97,26.98,26.92,26.92,341930.6506849315,11.4615,11.4657,11.4402,11.4402,341930.6507
2009-10-21 11:35:00,26.93,26.94,26.89,26.93,364511.98630136985,11.4445,11.4487,11.4275,11.4445,364511.9863
2009-10-21 11:40:00,26.92,26.93,26.88,26.88,122966.6095890411,11.4402,11.4445,11.4232,11.4232,122966.6096
2009-10-21 11:45:00,26.88,26.89,26.86,26.87,219927.2260273973,11.4232,11.4275,11.4147,11.419,219927.226
2009-10-21 11:50:00,26.86,26.87,26.85,26.85,193172.0890410959,11.4147,11.419,11.4105,11.4105,193172.089
2009-10-21 11:55:00,26.85,26.88,26.84,26.88,377568.4931506849,11.4105,11.4232,11.4062,11.4232,377568.4932
2009-10-21 12:00:00,26.88,26.91,26.86,26.91,255244.00684931508,11.4232,11.436,11.4147,11.436,255244.0068
2009-10-21 12:05:00,26.91,26.92,26.9,26.91,188891.2671232877,11.436,11.4402,11.4317,11.436,188891.2671
2009-10-21 12:10:00,26.92,26.92,26.89,26.89,173801.3698630137,11.4402,11.4402,11.4275,11.4275,173801.3699
2009-10-21 12:15:00,26.89,26.92,26.89,26.92,145226.88356164383,11.4275,11.4402,11.4275,11.4402,145226.8836
2009-10-21 12:20:00,26.92,26.92,26.91,26.92,60038.52739726027,11.4402,11.4402,11.436,11.4402,60038.5274
2009-10-21 12:25:00,26.92,26.92,26.91,26.92,78125.0,11.4402,11.4402,11.436,11.4402,78125.0
2009-10-21 12:30:00,26.92,26.93,26.91,26.92,219071.0616438356,11.4402,11.4445,11.436,11.4402,219071.0616
2009-10-21 12:35:00,26.92,26.96,26.92,26.94,212970.8904109589,11.4402,11.4572,11.4402,11.4487,212970.8904
2009-10-21 12:40:00,26.94,26.94,26.93,26.93,64747.43150684932,11.4487,11.4487,11.4445,11.4445,64747.4315
2009-10-21 12:45:00,26.94,26.94,26.93,26.94,101883.56164383562,11.4487,11.4487,11.4445,11.4487,101883.5616
2009-10-21 12:50:00,26.93,26.94,26.92,26.93,174871.57534246577,11.4445,11.4487,11.4402,11.4445,174871.5753
2009-10-21 12:55:00,26.93,26.93,26.92,26.93,107555.6506849315,11.4445,11.4445,11.4402,11.4445,107555.6507
2009-10-21 13:00:00,26.92,26.93,26.9,26.92,216502.5684931507,11.4402,11.4445,11.4317,11.4402,216502.5685
2009-10-21 13:05:00,26.92,26.92,26.9,26.92,176048.801369863,11.4402,11.4402,11.4317,11.4402,176048.8014
2009-10-21 13:10:00,26.92,26.92,26.91,26.92,114297.94520547944,11.4402,11.4402,11.436,11.4402,114297.9452
2009-10-21 13:15:00,26.92,26.92,26.91,26.92,70419.52054794521,11.4402,11.4402,11.436,11.4402,70419.5205
2009-10-21 13:20:00,26.92,26.94,26.91,26.93,139019.69178082192,11.4402,11.4487,11.436,11.4445,139019.6918
2009-10-21 13:25:00,26.94,26.94,26.93,26.94,53617.29452054795,11.4487,11.4487,11.4445,11.4487,53617.2945
2009-10-21 13:30:00,26.94,26.94,26.93,26.94,95783.3904109589,11.4487,11.4487,11.4445,11.4487,95783.3904
2009-10-21 13:35:00,26.94,26.98,26.93,26.97,238976.88356164383,11.4487,11.4657,11.4445,11.4615,238976.8836
2009-10-21 13:40:00,26.97,26.98,26.96,26.98,141481.16438356164,11.4615,11.4657,11.4572,11.4657,141481.1644
2009-10-21 13:45:00,26.98,26.98,26.97,26.97,124678.93835616438,11.4657,11.4657,11.4615,11.4615,124678.9384
2009-10-21 13:50:00,26.97,26.98,26.97,26.98,98886.98630136986,11.4615,11.4657,11.4615,11.4657,98886.9863
2009-10-21 13:55:00,26.98,26.99,26.97,26.99,221639.5547945205,11.4657,11.47,11.4615,11.47,221639.5548
2009-10-21 14:00:00,26.99,26.99,26.97,26.97,119006.8493150685,11.47,11.47,11.4615,11.4615,119006.8493
2009-10-21 14:05:00,26.97,26.98,26.97,26.98,96318.49315068494,11.4615,11.4657,11.4615,11.4657,96318.4932
2009-10-21 14:10:00,26.98,26.98,26.97,26.97,122538.52739726027,11.4657,11.4657,11.4615,11.4615,122538.5274
2009-10-21 14:15:00,26.97,26.98,26.96,26.98,189533.3904109589,11.4615,11.4657,11.4572,11.4657,189533.3904
2009-10-21 14:20:00,26.98,26.98,26.96,26.97,177119.00684931508,11.4657,11.4657,11.4572,11.4615,177119.0068
2009-10-21 14:25:00,26.97,26.98,26.96,26.98,263591.6095890411,11.4615,11.4657,11.4572,11.4657,263591.6096
2009-10-21 14:30:00,26.98,26.98,26.96,26.96,133989.72602739726,11.4657,11.4657,11.4572,11.4572,133989.726
2009-10-21 14:35:00,26.97,27.05,26.96,27.05,610659.2465753425,11.4615,11.4955,11.4572,11.4955,610659.2466
2009-10-21 14:40:00,27.04,27.07,27.03,27.06,369327.9109589041,11.4912,11.504,11.487,11.4997,369327.911
2009-10-21 14:45:00,27.07,27.18,27.06,27.16,880993.1506849315,11.504,11.5507,11.4997,11.5422,880993.1507
2009-10-21 14:50:00,27.15,27.19,27.1,27.1,539597.6027397261,11.538,11.555,11.5167,11.5167,539597.6027
2009-10-21 14:55:00,27.11,27.13,27.07,27.13,418985.44520547945,11.521,11.5295,11.504,11.5295,418985.4452
2009-10-21 15:00:00,27.13,27.13,27.05,27.06,227097.602739726,11.5295,11.5295,11.4955,11.4997,227097.6027
2009-10-21 15:05:00,27.07,27.07,27.02,27.04,333904.1095890411,11.504,11.504,11.4827,11.4912,333904.1096
2009-10-21 15:10:00,27.04,27.04,26.99,27.0,222388.698630137,11.4912,11.4912,11.47,11.4742,222388.6986
2009-10-21 15:15:00,26.99,27.02,26.98,27.0,429473.4589041096,11.47,11.4827,11.4657,11.4742,429473.4589
2009-10-21 15:20:00,26.99,27.07,26.97,27.05,1947559.931506849,11.47,11.504,11.4615,11.4955,1947559.9315
2009-10-21 15:25:00,27.05,27.12,27.04,27.08,735124.1438356164,11.4955,11.5252,11.4912,11.5082,735124.1438
2009-10-21 15:30:00,27.08,27.09,27.02,27.03,645761.9863013698,11.5082,11.5125,11.4827,11.487,645761.9863
2009-10-21 15:35:00,27.03,27.05,27.0,27.02,879494.8630136986,11.487,11.4955,11.4742,11.4827,879494.863
2009-10-21 15:40:00,27.02,27.03,26.94,26.94,720783.3904109589,11.4827,11.487,11.4487,11.4487,720783.3904
2009-10-21 15:45:00,26.94,27.09,26.94,27.08,1337114.7260273972,11.4487,11.5125,11.4487,11.5082,1337114.726
2009-10-21 15:50:00,27.08,27.08,27.01,27.02,976669.5205479452,11.5082,11.5082,11.4785,11.4827,976669.5205
2009-10-21 15:55:00,27.01,27.13,27.01,27.11,1933112.1575342463,11.4785,11.5295,11.4785,11.521,1933112.1575
2009-10-22 09:30:00,27.26,27.33,27.26,27.28,2295055.650684932,11.5847,11.6145,11.5847,11.5932,2295055.6507
2009-10-22 09:35:00,27.28,27.46,27.28,27.45,2275363.8698630137,11.5932,11.6697,11.5932,11.6655,2275363.8699
2009-10-22 09:40:00,27.46,27.56,27.42,27.42,1023544.5205479452,11.6697,11.7122,11.6527,11.6527,1023544.5205
2009-10-22 09:45:00,27.42,27.44,27.35,27.38,957084.7602739726,11.6527,11.6612,11.623,11.6357,957084.7603
2009-10-22 09:50:00,27.38,27.42,27.33,27.4,669627.5684931506,11.6357,11.6527,11.6145,11.6442,669627.5685
2009-10-22 09:55:00,27.4,27.48,27.38,27.44,736408.3904109589,11.6442,11.6782,11.6357,11.6612,736408.3904
2009-10-22 10:00:00,27.45,27.46,27.32,27.33,584760.2739726028,11.6655,11.6697,11.6102,11.6145,584760.274
2009-10-22 10:05:00,27.33,27.34,27.25,27.25,297303.08219178085,11.6145,11.6187,11.5805,11.5805,297303.0822
2009-10-22 10:10:00,27.26,27.29,27.24,27.28,189212.32876712328,11.5847,11.5975,11.5762,11.5932,189212.3288
2009-10-22 10:15:00,27.28,27.33,27.25,27.26,181934.9315068493,11.5932,11.6145,11.5805,11.5847,181934.9315
2009-10-22 10:20:00,27.27,27.29,27.24,27.28,305222.602739726,11.589,11.5975,11.5762,11.5932,305222.6027
2009-10-22 10:25:00,27.28,27.31,27.28,27.29,224422.0890410959,11.5932,11.606,11.5932,11.5975,224422.089
2009-10-22 10:30:00,27.3,27.32,27.28,27.28,165667.80821917808,11.6017,11.6102,11.5932,11.5932,165667.8082
2009-10-22 10:35:00,27.28,27.33,27.28,27.29,122003.42465753424,11.5932,11.6145,11.5932,11.5975,122003.4247
2009-10-22 10:40:00,27.28,27.33,27.28,27.32,218964.0410958904,11.5932,11.6145,11.5932,11.6102,218964.0411
2009-10-22 10:45:00,27.33,27.33,27.27,27.27,104773.11643835616,11.6145,11.6145,11.589,11.589,104773.1164
2009-10-22 10:50:00,27.28,27.28,27.26,27.28,129494.86301369865,11.5932,11.5932,11.5847,11.5932,129494.863
2009-10-22 10:55:00,27.28,27.29,27.24,27.24,226883.5616438356,11.5932,11.5975,11.5762,11.5762,226883.5616
2009-10-22 11:00:00,27.24,27.29,27.24,27.28,377996.5753424658,11.5762,11.5975,11.5762,11.5932,377996.5753
2009-10-22 11:05:00,27.28,27.32,27.28,27.29,282320.20547945204,11.5932,11.6102,11.5932,11.5975,282320.2055
2009-10-22 11:10:00,27.3,27.32,27.28,27.28,254387.84246575343,11.6017,11.6102,11.5932,11.5932,254387.8425
2009-10-22 11:15:00,27.28,27.28,27.22,27.22,221211.47260273973,11.5932,11.5932,11.5677,11.5677,221211.4726
2009-10-22 11:20:00,27.22,27.25,27.22,27.23,161065.92465753423,11.5677,11.5805,11.5677,11.572,161065.9247
2009-10-22 11:25:00,27.23,27.23,27.18,27.18,198737.15753424657,11.572,11.572,11.5507,11.5507,198737.1575
2009-10-22 11:30:00,27.18,27.19,27.13,27.13,235124.14383561644,11.5507,11.555,11.5295,11.5295,235124.1438
2009-10-22 11:35:00,27.13,27.16,27.11,27.12,240047.0890410959,11.5295,11.5422,11.521,11.5252,240047.089
2009-10-22 11:40:00,27.11,27.17,27.09,27.17,300085.61643835617,11.521,11.5465,11.5125,11.5465,300085.6164
2009-10-22 11:45:00,27.16,27.2,27.15,27.19,131207.19178082192,11.5422,11.5592,11.538,11.555,131207.1918
2009-10-22 11:50:00,27.18,27.19,27.13,27.13,123822.77397260274,11.5507,11.555,11.5295,11.5295,123822.774
2009-10-22 11:55:00,27.13,27.14,27.12,27.14,119113.8698630137,11.5295,11.5337,11.5252,11.5337,119113.8699
2009-10-22 12:00:00,27.14,27.14,27.13,27.13,66994.86301369863,11.5337,11.5337,11.5295,11.5295,66994.863
2009-10-22 12:05:00,27.13,27.14,27.12,27.13,139126.7123287671,11.5295,11.5337,11.5252,11.5295,139126.7123
2009-10-22 12:10:00,27.13,27.14,27.13,27.13,57577.05479452055,11.5295,11.5337,11.5295,11.5295,57577.0548
2009-10-22 12:15:00,27.13,27.14,27.12,27.12,221746.5753424657,11.5295,11.5337,11.5252,11.5252,221746.5753
2009-10-22 12:20:00,27.12,27.15,27.12,27.14,168771.40410958903,11.5252,11.538,11.5252,11.5337,168771.4041
2009-10-22 12:25:00,27.15,27.15,27.12,27.12,94606.16438356164,11.538,11.538,11.5252,11.5252,94606.1644
2009-10-22 12:30:00,27.13,27.15,27.13,27.14,98994.00684931508,11.5295,11.538,11.5295,11.5337,98994.0068
2009-10-22 12:35:00,27.15,27.15,27.14,27.15,74700.34246575342,11.538,11.538,11.5337,11.538,74700.3425
2009-10-22 12:40:00,27.15,27.18,27.14,27.18,89148.11643835617,11.538,11.5507,11.5337,11.5507,89148.1164
2009-10-22 12:45:00,27.18,27.24,27.17,27.21,208261.98630136988,11.5507,11.5762,11.5465,11.5635,208261.9863
2009-10-22 12:50:00,27.21,27.22,27.19,27.2,116438.35616438356,11.5635,11.5677,11.555,11.5592,116438.3562
2009-10-22 12:55:00,27.2,27.21,27.18,27.19,112264.55479452056,11.5592,11.5635,11.5507,11.555,112264.5548
2009-10-22 13:00:00,27.19,27.23,27.16,27.23,302011.98630136985,11.555,11.572,11.5422,11.572,302011.9863
2009-10-22 13:05:00,27.23,27.23,27.2,27.21,87007.70547945205,11.572,11.572,11.5592,11.5635,87007.7055
2009-10-22 13:10:00,27.21,27.23,27.2,27.21,99743.1506849315,11.5635,11.572,11.5592,11.5635,99743.1507
2009-10-22 13:15:00,27.21,27.21,27.18,27.21,169413.52739726027,11.5635,11.5635,11.5507,11.5635,169413.5274
2009-10-22 13:20:00,27.21,27.23,27.2,27.23,134203.76712328766,11.5635,11.572,11.5592,11.572,134203.7671
2009-10-22 13:25:00,27.22,27.25,27.22,27.25,159246.57534246577,11.5677,11.5805,11.5677,11.5805,159246.5753
2009-10-22 13:30:00,27.25,27.25,27.17,27.18,142123.2876712329,11.5805,11.5805,11.5465,11.5507,142123.2877
2009-10-22 13:35:00,27.19,27.19,27.17,27.18,81549.65753424658,11.555,11.555,11.5465,11.5507,81549.6575
2009-10-22 13:40:00,27.19,27.2,27.14,27.18,196703.7671232877,11.555,11.5592,11.5337,11.5507,196703.7671
2009-10-22 13:45:00,27.17,27.22,27.15,27.18,189854.45205479453,11.5465,11.5677,11.538,11.5507,189854.4521
2009-10-22 13:50:00,27.18,27.21,27.17,27.17,103916.95205479451,11.5507,11.5635,11.5465,11.5465,103916.9521
2009-10-22 13:55:00,27.17,27.18,27.14,27.16,127247.43150684932,11.5465,11.5507,11.5337,11.5422,127247.4315
2009-10-22 14:00:00,27.16,27.21,27.15,27.17,258026.5410958904,11.5422,11.5635,11.538,11.5465,258026.5411
2009-10-22 14:05:00,27.17,27.19,27.16,27.18,127033.3904109589,11.5465,11.555,11.5422,11.5507,127033.3904
2009-10-22 14:10:00,27.18,27.21,27.16,27.2,119970.03424657536,11.5507,11.5635,11.5422,11.5592,119970.0342
2009-10-22 14:15:00,27.2,27.23,27.2,27.22,202161.8150684932,11.5592,11.572,11.5592,11.5677,202161.8151
2009-10-22 14:20:00,27.21,27.25,27.21,27.23,136451.198630137,11.5635,11.5805,11.5635,11.572,136451.1986
2009-10-22 14:25:00,27.23,27.24,27.19,27.22,210830.4794520548,11.572,11.5762,11.555,11.5677,210830.4795
2009-10-22 14:30:00,27.23,27.26,27.22,27.25,186643.8356164384,11.572,11.5847,11.5677,11.5805,186643.8356
2009-10-22 14:35:00,27.26,27.31,27.26,27.31,253638.698630137,11.5847,11.606,11.5847,11.606,253638.6986
2009-10-22 14:40:00,27.31,27.33,27.25,27.27,339897.2602739726,11.606,11.6145,11.5805,11.589,339897.2603
2009-10-22 14:45:00,27.27,27.28,27.26,27.26,121147.2602739726,11.589,11.5932,11.5847,11.5847,121147.2603
2009-10-22 14:50:00,27.26,27.26,27.24,27.26,112478.59589041096,11.5847,11.5847,11.5762,11.5847,112478.5959
2009-10-22 14:55:00,27.26,27.27,27.25,27.26,169734.5890410959,11.5847,11.589,11.5805,11.5847,169734.589
2009-10-22 15:00:00,27.25,27.26,27.24,27.25,273758.5616438356,11.5805,11.5847,11.5762,11.5805,273758.5616
2009-10-22 15:05:00,27.26,27.26,27.2,27.2,195098.4589041096,11.5847,11.5847,11.5592,11.5592,195098.4589
2009-10-22 15:10:00,27.2,27.22,27.16,27.16,386237.15753424657,11.5592,11.5677,11.5422,11.5422,386237.1575
2009-10-22 15:15:00,27.16,27.2,27.15,27.2,486087.3287671233,11.5422,11.5592,11.538,11.5592,486087.3288
2009-10-22 15:20:00,27.19,27.21,27.16,27.21,343214.897260274,11.555,11.5635,11.5422,11.5635,343214.8973
2009-10-22 15:25:00,27.2,27.21,27.15,27.16,338077.91095890413,11.5592,11.5635,11.538,11.5422,338077.911
2009-10-22 15:30:00,27.16,27.17,27.14,27.16,462863.8698630137,11.5422,11.5465,11.5337,11.5422,462863.8699
2009-10-22 15:35:00,27.15,27.17,27.14,27.15,328339.0410958904,11.538,11.5465,11.5337,11.538,328339.0411
2009-10-22 15:40:00,27.16,27.16,27.13,27.13,222067.63698630137,11.5422,11.5422,11.5295,11.5295,222067.637
2009-10-22 15:45:00,27.13,27.14,27.11,27.12,512949.48630136985,11.5295,11.5337,11.521,11.5252,512949.4863
2009-10-22 15:50:00,27.12,27.17,27.12,27.13,738655.8219178083,11.5252,11.5465,11.5252,11.5295,738655.8219
2009-10-22 15:55:00,27.13,27.13,27.07,27.13,1381314.2123287672,11.5295,11.5295,11.504,11.5295,1381314.2123
2009-10-23 09:30:00,27.17,27.23,27.12,27.23,567315.9246575342,11.5465,11.572,11.5252,11.572,567315.9247
2009-10-23 09:35:00,27.23,27.27,27.13,27.22,377889.55479452055,11.572,11.589,11.5295,11.5677,377889.5548
2009-10-23 09:40:00,27.21,27.22,27.13,27.14,199379.2808219178,11.5635,11.5677,11.5295,11.5337,199379.2808
2009-10-23 09:45:00,27.14,27.21,27.13,27.21,238869.86301369863,11.5337,11.5635,11.5295,11.5635,238869.863
2009-10-23 09:50:00,27.2,27.28,27.2,27.28,371147.2602739726,11.5592,11.5932,11.5592,11.5932,371147.2603
2009-10-23 09:55:00,27.28,27.28,27.2,27.25,253424.65753424657,11.5932,11.5932,11.5592,11.5805,253424.6575
2009-10-23 10:00:00,27.25,27.28,27.15,27.15,345569.3493150685,11.5805,11.5932,11.538,11.538,345569.3493
2009-10-23 10:05:00,27.15,27.18,27.13,27.17,165988.8698630137,11.538,11.5507,11.5295,11.5465,165988.8699
2009-10-23 10:10:00,27.17,27.17,27.13,27.17,219606.16438356164,11.5465,11.5465,11.5295,11.5465,219606.1644
2009-10-23 10:15:00,27.16,27.17,27.13,27.15,244970.0342465753,11.5422,11.5465,11.5295,11.538,244970.0342
2009-10-23 10:20:00,27.14,27.15,27.08,27.1,462328.76712328766,11.5337,11.538,11.5082,11.5167,462328.7671
2009-10-23 10:25:00,27.1,27.11,27.06,27.1,369863.01369863015,11.5167,11.521,11.4997,11.5167,369863.0137
2009-10-23 10:30:00,27.1,27.11,27.07,27.1,213184.93150684933,11.5167,11.521,11.504,11.5167,213184.9315
2009-10-23 10:35:00,27.11,27.13,27.09,27.13,217144.69178082192,11.521,11.5295,11.5125,11.5295,217144.6918
2009-10-23 10:40:00,27.13,27.14,27.1,27.1,140839.04109589042,11.5295,11.5337,11.5167,11.5167,140839.0411
2009-10-23 10:45:00,27.1,27.11,27.09,27.09,176690.92465753423,11.5167,11.521,11.5125,11.5125,176690.9247
2009-10-23 10:50:00,27.09,27.1,27.07,27.09,207940.92465753423,11.5125,11.5167,11.504,11.5125,207940.9247
2009-10-23 10:55:00,27.08,27.09,27.05,27.06,230843.3219178082,11.5082,11.5125,11.4955,11.4997,230843.3219
2009-10-23 11:00:00,27.05,27.06,27.01,27.02,237050.5136986301,11.4955,11.4997,11.4785,11.4827,237050.5137
2009-10-23 11:05:00,27.01,27.04,27.01,27.01,227418.66438356164,11.4785,11.4912,11.4785,11.4785,227418.6644
2009-10-23 11:10:00,27.01,27.02,26.99,27.0,493043.6643835616,11.4785,11.4827,11.47,11.4742,493043.6644
2009-10-23 11:15:00,27.0,27.0,26.94,26.98,409567.6369863014,11.4742,11.4742,11.4487,11.4657,409567.637
2009-10-23 11:20:00,26.98,27.0,26.94,26.99,432470.0342465753,11.4657,11.4742,11.4487,11.47,432470.0342
2009-10-23 11:25:00,27.0,27.01,26.96,26.97,388805.6506849315,11.4742,11.4785,11.4572,11.4615,388805.6507
2009-10-23 11:30:00,26.96,26.99,26.96,26.96,220890.4109589041,11.4572,11.47,11.4572,11.4572,220890.411
2009-10-23 11:35:00,26.96,26.99,26.96,26.98,394584.7602739726,11.4572,11.47,11.4572,11.4657,394584.7603
2009-10-23 11:40:00,26.99,26.99,26.98,26.99,80800.51369863014,11.47,11.47,11.4657,11.47,80800.5137
2009-10-23 11:45:00,26.98,27.02,26.98,27.01,159995.7191780822,11.4657,11.4827,11.4657,11.4785,159995.7192
2009-10-23 11:50:00,27.02,27.12,27.02,27.11,335830.4794520548,11.4827,11.5252,11.4827,11.521,335830.4795
2009-10-23 11:55:00,27.11,27.11,27.08,27.09,156785.10273972602,11.521,11.521,11.5082,11.5125,156785.1027
2009-10-23 12:00:00,27.1,27.1,27.05,27.05,143835.61643835617,11.5167,11.5167,11.4955,11.4955,143835.6164
2009-10-23 12:05:00,27.05,27.13,27.05,27.08,324593.3219178082,11.4955,11.5295,11.4955,11.5082,324593.3219
2009-10-23 12:10:00,27.08,27.09,27.05,27.05,150042.80821917808,11.5082,11.5125,11.4955,11.4955,150042.8082
2009-10-23 12:15:00,27.06,27.08,27.05,27.07,119220.8904109589,11.4997,11.5082,11.4955,11.504,119220.8904
2009-10-23 12:20:00,27.08,27.09,27.05,27.05,136879.2808219178,11.5082,11.5125,11.4955,11.4955,136879.2808
2009-10-23 12:25:00,27.06,27.07,27.05,27.06,87114.72602739726,11.4997,11.504,11.4955,11.4997,87114.726
2009-10-23 12:30:00,27.06,27.07,27.05,27.05,124785.9589041096,11.4997,11.504,11.4955,11.4955,124785.9589
2009-10-23 12:35:00,27.06,27.06,27.05,27.05,75449.48630136986,11.4997,11.4997,11.4955,11.4955,75449.4863
2009-10-23 12:40:00,27.06,27.09,27.02,27.08,203660.102739726,11.4997,11.5125,11.4827,11.5082,203660.1027
2009-10-23 12:45:00,27.07,27.11,27.06,27.08,166416.95205479453,11.504,11.521,11.4997,11.5082,166416.9521
2009-10-23 12:50:00,27.08,27.09,27.03,27.04,175834.7602739726,11.5082,11.5125,11.487,11.4912,175834.7603
2009-10-23 12:55:00,27.04,27.04,27.0,27.0,148865.58219178082,11.4912,11.4912,11.4742,11.4742,148865.5822
2009-10-23 13:00:00,27.0,27.01,26.98,26.99,269370.7191780822,11.4742,11.4785,11.4657,11.47,269370.7192
2009-10-23 13:05:00,26.99,27.0,26.96,26.97,298159.2465753425,11.47,11.4742,11.4572,11.4615,298159.2466
2009-10-23 13:10:00,26.98,27.0,26.96,26.99,132063.35616438356,11.4657,11.4742,11.4572,11.47,132063.3562
2009-10-23 13:15:00,26.99,26.99,26.97,26.99,132598.4589041096,11.47,11.47,11.4615,11.47,132598.4589
2009-10-23 13:20:00,26.98,26.99,26.92,26.93,356913.5273972603,11.4657,11.47,11.4402,11.4445,356913.5274
2009-10-23 13:25:00,26.93,26.96,26.92,26.93,145440.92465753423,11.4445,11.4572,11.4402,11.4445,145440.9247
2009-10-23 13:30:00,26.92,26.93,26.86,26.87,492615.5821917809,11.4402,11.4445,11.4147,11.419,492615.5822
2009-10-23 13:35:00,26.87,26.89,26.86,26.86,310145.5479452055,11.419,11.4275,11.4147,11.4147,310145.5479
2009-10-23 13:40:00,26.87,26.88,26.86,26.86,291309.9315068493,11.419,11.4232,11.4147,11.4147,291309.9315
2009-10-23 13:45:00,26.86,26.87,26.83,26.84,527183.2191780822,11.4147,11.419,11.402,11.4062,527183.2192
2009-10-23 13:50:00,26.84,26.9,26.83,26.89,184182.36301369863,11.4062,11.4317,11.402,11.4275,184182.363
2009-10-23 13:55:00,26.89,26.94,26.89,26.94,204623.2876712329,11.4275,11.4487,11.4275,11.4487,204623.2877
2009-10-23 14:00:00,26.93,26.94,26.91,26.91,170376.7123287671,11.4445,11.4487,11.436,11.436,170376.7123
2009-10-23 14:05:00,26.91,26.92,26.86,26.9,212756.84931506848,11.436,11.4402,11.4147,11.4317,212756.8493
2009-10-23 14:10:00,26.91,26.92,26.89,26.91,130672.0890410959,11.436,11.4402,11.4275,11.436,130672.089
2009-10-23 14:15:00,26.91,26.92,26.89,26.92,137521.40410958903,11.436,11.4402,11.4275,11.4402,137521.4041
2009-10-23 14:20:00,26.92,26.98,26.92,26.97,286708.0479452055,11.4402,11.4657,11.4402,11.4615,286708.0479
2009-10-23 14:25:00,26.97,26.99,26.95,26.97,229773.11643835617,11.4615,11.47,11.453,11.4615,229773.1164
2009-10-23 14:30:00,26.98,26.98,26.91,26.97,187928.0821917808,11.4657,11.4657,11.436,11.4615,187928.0822
2009-10-23 14:35:00,26.97,26.98,26.95,26.97,118043.66438356164,11.4615,11.4657,11.453,11.4615,118043.6644
2009-10-23 14:40:00,26.97,26.99,26.96,26.99,135595.03424657535,11.4615,11.47,11.4572,11.47,135595.0342
2009-10-23 14:45:00,26.99,26.99,26.94,26.95,139126.7123287671,11.47,11.47,11.4487,11.453,139126.7123
2009-10-23 14:50:00,26.95,26.95,26.9,26.9,107876.71232876711,11.453,11.453,11.4317,11.4317,107876.7123
2009-10-23 14:55:00,26.9,26.93,26.89,26.91,186536.8150684932,11.4317,11.4445,11.4275,11.436,186536.8151
2009-10-23 15:00:00,26.92,26.92,26.87,26.88,227097.602739726,11.4402,11.4402,11.419,11.4232,227097.6027
2009-10-23 15:05:00,26.87,26.94,26.87,26.91,244970.0342465753,11.419,11.4487,11.419,11.436,244970.0342
2009-10-23 15:10:00,26.92,26.96,26.88,26.95,312500.0,11.4402,11.4572,11.4232,11.453,312500.0
2009-10-23 15:15:00,26.95,26.95,26.9,26.9,143942.63698630137,11.453,11.453,11.4317,11.4317,143942.637
2009-10-23 15:20:00,26.9,26.94,26.89,26.89,284674.65753424657,11.4317,11.4487,11.4275,11.4275,284674.6575
2009-10-23 15:25:00,26.89,26.91,26.87,26.91,208047.94520547945,11.4275,11.436,11.419,11.436,208047.9452
2009-10-23 15:30:00,26.9,26.91,26.87,26.9,278574.48630136985,11.4317,11.436,11.419,11.4317,278574.4863
2009-10-23 15:35:00,26.9,26.92,26.87,26.89,494113.8698630137,11.4317,11.4402,11.419,11.4275,494113.8699
2009-10-23 15:40:00,26.89,26.92,26.89,26.92,459225.1712328767,11.4275,11.4402,11.4275,11.4402,459225.1712
2009-10-23 15:45:00,26.92,26.99,26.91,26.99,565817.6369863014,11.4402,11.47,11.436,11.47,565817.637
2009-10-23 15:50:00,26.99,26.99,26.93,26.93,571489.7260273972,11.47,11.47,11.4445,11.4445,571489.726
2009-10-23 15:55:00,26.94,26.99,26.93,26.96,752782.5342465753,11.4487,11.47,11.4445,11.4572,752782.5342
2009-10-26 09:30:00,27.09,27.13,27.0,27.04,1229559.0753424657,11.5125,11.5295,11.4742,11.4912,1229559.0753
2009-10-26 09:35:00,27.04,27.04,26.83,26.84,1793450.3424657534,11.4912,11.4912,11.402,11.4062,1793450.3425
2009-10-26 09:40:00,26.85,26.93,26.77,26.86,978488.8698630136,11.4105,11.4445,11.3765,11.4147,978488.8699
2009-10-26 09:45:00,26.86,26.93,26.81,26.87,927761.1301369864,11.4147,11.4445,11.3935,11.419,927761.1301
2009-10-26 09:50:00,26.87,27.0,26.87,26.93,745505.1369863014,11.419,11.4742,11.419,11.4445,745505.137
2009-10-26 09:55:00,26.94,27.09,26.94,27.07,1155714.897260274,11.4487,11.5125,11.4487,11.504,1155714.8973
2009-10-26 10:00:00,27.07,27.1,27.03,27.1,924122.4315068494,11.504,11.5167,11.487,11.5167,924122.4315
2009-10-26 10:05:00,27.09,27.13,27.07,27.1,763912.6712328767,11.5125,11.5295,11.504,11.5167,763912.6712
2009-10-26 10:10:00,27.1,27.17,27.1,27.14,464683.2191780822,11.5167,11.5465,11.5167,11.5337,464683.2192
2009-10-26 10:15:00,27.14,27.15,27.11,27.13,488548.80136986304,11.5337,11.538,11.521,11.5295,488548.8014
2009-10-26 10:20:00,27.13,27.13,27.07,27.1,400149.8287671233,11.5295,11.5295,11.504,11.5167,400149.8288
2009-10-26 10:25:00,27.1,27.11,27.03,27.1,242080.4794520548,11.5167,11.521,11.487,11.5167,242080.4795
2009-10-26 10:30:00,27.09,27.1,27.06,27.08,160102.7397260274,11.5125,11.5167,11.4997,11.5082,160102.7397
2009-10-26 10:35:00,27.08,27.1,27.04,27.05,240689.2123287671,11.5082,11.5167,11.4912,11.4955,240689.2123
2009-10-26 10:40:00,27.04,27.08,27.04,27.06,118792.80821917808,11.4912,11.5082,11.4912,11.4997,118792.8082
2009-10-26 10:45:00,27.06,27.08,27.06,27.08,78017.9794520548,11.4997,11.5082,11.4997,11.5082,78017.9795
2009-10-26 10:50:00,27.08,27.1,27.07,27.1,143514.55479452055,11.5082,11.5167,11.504,11.5167,143514.5548
2009-10-26 10:55:00,27.1,27.13,27.07,27.13,198630.13698630137,11.5167,11.5295,11.504,11.5295,198630.137
2009-10-26 11:00:00,27.12,27.13,27.11,27.13,165025.68493150684,11.5252,11.5295,11.521,11.5295,165025.6849
2009-10-26 11:05:00,27.13,27.14,27.12,27.14,180543.66438356164,11.5295,11.5337,11.5252,11.5337,180543.6644
2009-10-26 11:10:00,27.13,27.14,27.06,27.07,428510.27397260274,11.5295,11.5337,11.4997,11.504,428510.274
2009-10-26 11:15:00,27.06,27.09,26.95,26.95,691566.7808219178,11.4997,11.5125,11.453,11.453,691566.7808
2009-10-26 11:20:00,26.96,27.02,26.95,26.99,164276.54109589042,11.4572,11.4827,11.453,11.47,164276.5411
2009-10-26 11:25:00,26.99,27.06,26.98,27.01,178082.19178082192,11.47,11.4997,11.4657,11.4785,178082.1918
2009-10-26 11:30:00,27.02,27.02,26.85,26.87,588184.9315068494,11.4827,11.4827,11.4105,11.419,588184.9315
2009-10-26 11:35:00,26.86,26.92,26.85,26.92,864083.904109589,11.4147,11.4402,11.4105,11.4402,864083.9041
2009-10-26 11:40:00,26.91,26.92,26.85,26.86,187821.0616438356,11.436,11.4402,11.4105,11.4147,187821.0616
2009-10-26 11:45:00,26.86,26.88,26.85,26.85,245291.09589041097,11.4147,11.4232,11.4105,11.4105,245291.0959
2009-10-26 11:50:00,26.86,26.89,26.83,26.84,179473.4589041096,11.4147,11.4275,11.402,11.4062,179473.4589
2009-10-26 11:55:00,26.83,26.85,26.78,26.81,475813.3561643836,11.402,11.4105,11.3807,11.3935,475813.3562
2009-10-26 12:00:00,26.81,26.86,26.81,26.81,558754.2808219178,11.3935,11.4147,11.3935,11.3935,558754.2808
2009-10-26 12:05:00,26.81,26.83,26.77,26.82,407855.30821917806,11.3935,11.402,11.3765,11.3977,407855.3082
2009-10-26 12:10:00,26.82,26.9,26.81,26.86,267765.41095890413,11.3977,11.4317,11.3935,11.4147,267765.411
2009-10-26 12:15:00,26.86,26.9,26.85,26.89,119755.99315068494,11.4147,11.4317,11.4105,11.4275,119755.9932
2009-10-26 12:20:00,26.89,26.9,26.84,26.85,161279.96575342465,11.4275,11.4317,11.4062,11.4105,161279.9658
2009-10-26 12:25:00,26.85,26.85,26.81,26.82,202803.9383561644,11.4105,11.4105,11.3935,11.3977,202803.9384
2009-10-26 12:30:00,26.82,26.83,26.82,26.83,115047.0890410959,11.3977,11.402,11.3977,11.402,115047.089
2009-10-26 12:35:00,26.82,26.85,26.81,26.85,186643.8356164384,11.3977,11.4105,11.3935,11.4105,186643.8356
2009-10-26 12:40:00,26.85,26.85,26.82,26.83,118685.78767123289,11.4105,11.4105,11.3977,11.402,118685.7877
2009-10-26 12:45:00,26.82,26.83,26.8,26.81,121789.38356164384,11.3977,11.402,11.3892,11.3935,121789.3836
2009-10-26 12:50:00,26.81,26.83,26.78,26.83,356806.5068493151,11.3935,11.402,11.3807,11.402,356806.5068
2009-10-26 12:55:00,26.82,26.83,26.79,26.79,92144.69178082192,11.3977,11.402,11.385,11.385,92144.6918
2009-10-26 13:00:00,26.79,26.83,26.79,26.8,110231.16438356164,11.385,11.402,11.385,11.3892,110231.1644
2009-10-26 13:05:00,26.81,26.82,26.8,26.82,101776.5410958904,11.3935,11.3977,11.3892,11.3977,101776.5411
2009-10-26 13:10:00,26.81,26.82,26.77,26.79,136344.1780821918,11.3935,11.3977,11.3765,11.385,136344.1781
2009-10-26 13:15:00,26.79,26.8,26.78,26.78,131100.17123287672,11.385,11.3892,11.3807,11.3807,131100.1712
2009-10-26 13:20:00,26.78,26.79,26.76,26.77,161065.92465753423,11.3807,11.385,11.3722,11.3765,161065.9247
2009-10-26 13:25:00,26.77,26.84,26.76,26.83,182363.0136986301,11.3765,11.4062,11.3722,11.402,182363.0137
2009-10-26 13:30:00,26.83,26.84,26.8,26.81,88505.99315068494,11.402,11.4062,11.3892,11.3935,88505.9932
2009-10-26 13:35:00,26.8,26.81,26.79,26.8,89041.09589041096,11.3892,11.3935,11.385,11.3892,89041.0959
2009-10-26 13:40:00,26.8,26.85,26.79,26.85,176583.90410958903,11.3892,11.4105,11.385,11.4105,176583.9041
2009-10-26 13:45:00,26.85,26.85,26.83,26.84,105843.32191780822,11.4105,11.4105,11.402,11.4062,105843.3219
2009-10-26 13:50:00,26.84,26.84,26.82,26.83,74058.21917808219,11.4062,11.4062,11.3977,11.402,74058.2192
2009-10-26 13:55:00,26.82,26.83,26.8,26.81,111408.3904109589,11.3977,11.402,11.3892,11.3935,111408.3904
2009-10-26 14:00:00,26.81,26.81,26.78,26.79,135702.05479452055,11.3935,11.3935,11.3807,11.385,135702.0548
2009-10-26 14:05:00,26.79,26.79,26.78,26.79,77268.83561643836,11.385,11.385,11.3807,11.385,77268.8356
2009-10-26 14:10:00,26.79,26.79,26.77,26.78,219927.2260273973,11.385,11.385,11.3765,11.3807,219927.226
2009-10-26 14:15:00,26.78,26.79,26.75,26.75,279751.7123287671,11.3807,11.385,11.368,11.368,279751.7123
2009-10-26 14:20:00,26.75,26.77,26.74,26.75,126070.20547945204,11.368,11.3765,11.3637,11.368,126070.2055
2009-10-26 14:25:00,26.74,26.77,26.74,26.74,163741.43835616438,11.3637,11.3765,11.3637,11.3637,163741.4384
2009-10-26 14:30:00,26.74,26.75,26.72,26.72,185680.65068493152,11.3637,11.368,11.3552,11.3552,185680.6507
2009-10-26 14:35:00,26.72,26.77,26.71,26.77,363120.7191780822,11.3552,11.3765,11.351,11.3765,363120.7192
2009-10-26 14:40:00,26.77,26.78,26.72,26.72,142658.3904109589,11.3765,11.3807,11.3552,11.3552,142658.3904
2009-10-26 14:45:00,26.72,26.73,26.7,26.7,148972.60273972602,11.3552,11.3595,11.3467,11.3467,148972.6027
2009-10-26 14:50:00,26.71,26.75,26.7,26.73,185573.6301369863,11.351,11.368,11.3467,11.3595,185573.6301
2009-10-26 14:55:00,26.73,26.81,26.73,26.75,170269.69178082192,11.3595,11.3935,11.3595,11.368,170269.6918
2009-10-26 15:00:00,26.75,26.76,26.74,26.76,115368.1506849315,11.368,11.3722,11.3637,11.3722,115368.1507
2009-10-26 15:05:00,26.76,26.79,26.75,26.77,338291.9520547945,11.3722,11.385,11.368,11.3765,338291.9521
2009-10-26 15:10:00,26.76,26.77,26.74,26.74,118792.80821917808,11.3722,11.3765,11.3637,11.3637,118792.8082
2009-10-26 15:15:00,26.74,26.8,26.74,26.78,179152.39726027398,11.3637,11.3892,11.3637,11.3807,179152.3973
2009-10-26 15:20:00,26.79,26.79,26.75,26.76,173694.34931506848,11.385,11.385,11.368,11.3722,173694.3493
2009-10-26 15:25:00,26.76,26.77,26.72,26.73,227418.66438356164,11.3722,11.3765,11.3552,11.3595,227418.6644
2009-10-26 15:30:00,26.74,26.74,26.73,26.74,98565.92465753424,11.3637,11.3637,11.3595,11.3637,98565.9247
2009-10-26 15:35:00,26.74,26.74,26.72,26.73,197880.99315068487,11.3637,11.3637,11.3552,11.3595,197880.9932
2009-10-26 15:40:00,26.73,26.79,26.72,26.79,360231.16438356164,11.3595,11.385,11.3552,11.385,360231.1644
2009-10-26 15:45:00,26.79,26.9,26.77,26.9,713291.9520547945,11.385,11.4317,11.3765,11.4317,713291.9521
2009-10-26 15:50:00,26.89,26.9,26.8,26.8,529002.5684931506,11.4275,11.4317,11.3892,11.3892,529002.5685
2009-10-26 15:55:00,26.79,26.82,26.78,26.78,604773.1164383561,11.385,11.3977,11.3807,11.3807,604773.1164
2009-10-27 09:30:00,27.09,27.13,26.98,27.0,1104987.1575342466,11.5125,11.5295,11.4657,11.4742,1104987.1575
2009-10-27 09:35:00,27.0,27.16,27.0,27.16,695312.5,11.4742,11.5422,11.4742,11.5422,695312.5
2009-10-27 09:40:00,27.16,27.26,27.13,27.22,928938.3561643836,11.5422,11.5847,11.5295,11.5677,928938.3562
2009-10-27 09:45:00,27.22,27.23,27.16,27.22,598137.8424657534,11.5677,11.572,11.5422,11.5677,598137.8425
2009-10-27 09:50:00,27.22,27.3,27.2,27.29,939319.3493150685,11.5677,11.6017,11.5592,11.5975,939319.3493
2009-10-27 09:55:00,27.28,27.3,27.26,27.26,379601.88356164383,11.5932,11.6017,11.5847,11.5847,379601.8836
2009-10-27 10:00:00,27.26,27.26,27.12,27.19,863976.8835616439,11.5847,11.5847,11.5252,11.555,863976.8836
2009-10-27 10:05:00,27.19,27.19,27.1,27.15,624892.9794520548,11.555,11.555,11.5167,11.538,624892.9795
2009-10-27 10:10:00,27.14,27.17,27.08,27.17,551369.8630136986,11.5337,11.5465,11.5082,11.5465,551369.863
2009-10-27 10:15:00,27.17,27.22,27.16,27.18,275577.91095890413,11.5465,11.5677,11.5422,11.5507,275577.911
2009-10-27 10:20:00,27.18,27.24,27.17,27.24,268193.4931506849,11.5507,11.5762,11.5465,11.5762,268193.4932
2009-10-27 10:25:00,27.23,27.27,27.2,27.24,319884.4178082192,11.572,11.589,11.5592,11.5762,319884.4178
2009-10-27 10:30:00,27.24,27.26,27.22,27.23,192529.96575342465,11.5762,11.5847,11.5677,11.572,192529.9658
2009-10-27 10:35:00,27.23,27.27,27.22,27.26,268728.59589041094,11.572,11.589,11.5677,11.5847,268728.5959
2009-10-27 10:40:00,27.26,27.28,27.26,27.28,387521.40410958906,11.5847,11.5932,11.5847,11.5932,387521.4041
2009-10-27 10:45:00,27.28,27.28,27.18,27.23,407534.2465753425,11.5932,11.5932,11.5507,11.572,407534.2466
2009-10-27 10:50:00,27.23,27.23,27.14,27.14,293878.4246575342,11.572,11.572,11.5337,11.5337,293878.4247
2009-10-27 10:55:00,27.14,27.19,27.13,27.18,161065.92465753423,11.5337,11.555,11.5295,11.5507,161065.9247
2009-10-27 11:00:00,27.18,27.19,27.13,27.14,282962.3287671233,11.5507,11.555,11.5295,11.5337,282962.3288
2009-10-27 11:05:00,27.13,27.17,27.12,27.17,157855.30821917808,11.5295,11.5465,11.5252,11.5465,157855.3082
2009-10-27 11:10:00,27.17,27.21,27.14,27.17,174015.4109589041,11.5465,11.5635,11.5337,11.5465,174015.411
2009-10-27 11:15:00,27.18,27.22,27.14,27.22,164704.62328767125,11.5507,11.5677,11.5337,11.5677,164704.6233
2009-10-27 11:20:00,27.22,27.24,27.2,27.24,145869.00684931508,11.5677,11.5762,11.5592,11.5762,145869.0068
2009-10-27 11:25:00,27.24,27.25,27.22,27.25,229773.11643835617,11.5762,11.5805,11.5677,11.5805,229773.1164
2009-10-27 11:30:00,27.25,27.27,27.2,27.21,175299.65753424657,11.5805,11.589,11.5592,11.5635,175299.6575
2009-10-27 11:35:00,27.21,27.26,27.2,27.23,202375.8561643836,11.5635,11.5847,11.5592,11.572,202375.8562
2009-10-27 11:40:00,27.23,27.24,27.22,27.24,108411.81506849316,11.572,11.5762,11.5677,11.5762,108411.8151
2009-10-27 11:45:00,27.24,27.28,27.24,27.28,239404.96575342465,11.5762,11.5932,11.5762,11.5932,239404.9658
2009-10-27 11:50:00,27.27,27.28,27.23,27.28,245612.15753424657,11.589,11.5932,11.572,11.5932,245612.1575
2009-10-27 11:55:00,27.28,27.28,27.26,27.27,155072.77397260274,11.5932,11.5932,11.5847,11.589,155072.774
2009-10-27 12:00:00,27.27,27.28,27.22,27.22,189212.32876712328,11.589,11.5932,11.5677,11.5677,189212.3288
2009-10-27 12:05:00,27.23,27.25,27.19,27.22,200235.44520547945,11.572,11.5805,11.555,11.5677,200235.4452
2009-10-27 12:10:00,27.22,27.24,27.2,27.23,130779.1095890411,11.5677,11.5762,11.5592,11.572,130779.1096
2009-10-27 12:15:00,27.22,27.28,27.22,27.27,101241.43835616438,11.5677,11.5932,11.5677,11.589,101241.4384
2009-10-27 12:20:00,27.28,27.28,27.25,27.27,118899.82876712328,11.5932,11.5932,11.5805,11.589,118899.8288
2009-10-27 12:25:00,27.27,27.28,27.26,27.28,191031.6780821918,11.589,11.5932,11.5847,11.5932,191031.6781
2009-10-27 12:30:00,27.27,27.28,27.25,27.27,97067.63698630135,11.589,11.5932,11.5805,11.589,97067.637
2009-10-27 12:35:00,27.27,27.28,27.25,27.26,171018.83561643836,11.589,11.5932,11.5805,11.5847,171018.8356
2009-10-27 12:40:00,27.26,27.27,27.23,27.25,208797.0890410959,11.5847,11.589,11.572,11.5805,208797.089
2009-10-27 12:45:00,27.25,27.28,27.24,27.25,130672.0890410959,11.5805,11.5932,11.5762,11.5805,130672.089
2009-10-27 12:50:00,27.26,27.26,27.2,27.2,157106.16438356164,11.5847,11.5847,11.5592,11.5592,157106.1644
2009-10-27 12:55:00,27.21,27.24,27.19,27.2,174978.59589041097,11.5635,11.5762,11.555,11.5592,174978.5959
2009-10-27 13:00:00,27.2,27.26,27.2,27.25,119220.8904109589,11.5592,11.5847,11.5592,11.5805,119220.8904
2009-10-27 13:05:00,27.25,27.27,27.22,27.25,323737.15753424657,11.5805,11.589,11.5677,11.5805,323737.1575
2009-10-27 13:10:00,27.25,27.28,27.24,27.26,150042.80821917808,11.5805,11.5932,11.5762,11.5847,150042.8082
2009-10-27 13:15:00,27.27,27.27,27.23,27.25,154751.7123287671,11.589,11.589,11.572,11.5805,154751.7123
2009-10-27 13:20:00,27.24,27.25,27.2,27.24,170804.79452054793,11.5762,11.5805,11.5592,11.5762,170804.7945
2009-10-27 13:25:00,27.24,27.26,27.23,27.25,81014.55479452055,11.5762,11.5847,11.572,11.5805,81014.5548
2009-10-27 13:30:00,27.25,27.26,27.23,27.24,299657.5342465753,11.5805,11.5847,11.572,11.5762,299657.5342
2009-10-27 13:35:00,27.24,27.25,27.22,27.25,226455.4794520548,11.5762,11.5805,11.5677,11.5805,226455.4795
2009-10-27 13:40:00,27.24,27.3,27.24,27.28,305008.5616438356,11.5762,11.6017,11.5762,11.5932,305008.5616
2009-10-27 13:45:00,27.28,27.32,27.28,27.31,187607.0205479452,11.5932,11.6102,11.5932,11.606,187607.0205
2009-10-27 13:50:00,27.31,27.32,27.28,27.28,133668.66438356164,11.606,11.6102,11.5932,11.5932,133668.6644
2009-10-27 13:55:00,27.28,27.3,27.25,27.27,243364.7260273973,11.5932,11.6017,11.5805,11.589,243364.726
2009-10-27 14:00:00,27.26,27.28,27.26,27.26,215539.38356164383,11.5847,11.5932,11.5847,11.5847,215539.3836
2009-10-27 14:05:00,27.27,27.28,27.26,27.27,217251.7123287671,11.589,11.5932,11.5847,11.589,217251.7123
2009-10-27 14:10:00,27.26,27.28,27.26,27.26,209760.2739726028,11.5847,11.5932,11.5847,11.5847,209760.274
2009-10-27 14:15:00,27.27,27.29,27.26,27.29,226241.4383561644,11.589,11.5975,11.5847,11.5975,226241.4384
2009-10-27 14:20:00,27.29,27.31,27.28,27.31,279537.6712328767,11.5975,11.606,11.5932,11.606,279537.6712
2009-10-27 14:25:00,27.31,27.33,27.29,27.29,316245.7191780822,11.606,11.6145,11.5975,11.5975,316245.7192
2009-10-27 14:30:00,27.29,27.3,27.26,27.28,192422.94520547945,11.5975,11.6017,11.5847,11.5932,192422.9452
2009-10-27 14:35:00,27.29,27.33,27.28,27.29,230522.2602739726,11.5975,11.6145,11.5932,11.5975,230522.2603
2009-10-27 14:40:00,27.29,27.32,27.29,27.31,132277.39726027398,11.5975,11.6102,11.5975,11.606,132277.3973
2009-10-27 14:45:00,27.3,27.32,27.3,27.31,148651.54109589042,11.6017,11.6102,11.6017,11.606,148651.5411
2009-10-27 14:50:00,27.31,27.36,27.31,27.36,406250.0,11.606,11.6272,11.606,11.6272,406250.0
2009-10-27 14:55:00,27.35,27.36,27.31,27.32,323737.15753424657,11.623,11.6272,11.606,11.6102,323737.1575
2009-10-27 15:00:00,27.31,27.33,27.31,27.33,223351.88356164383,11.606,11.6145,11.606,11.6145,223351.8836
2009-10-27 15:05:00,27.32,27.34,27.31,27.31,386130.1369863014,11.6102,11.6187,11.606,11.606,386130.137
2009-10-27 15:10:00,27.31,27.34,27.3,27.33,252461.47260273973,11.606,11.6187,11.6017,11.6145,252461.4726
2009-10-27 15:15:00,27.33,27.35,27.32,27.35,200128.42465753423,11.6145,11.623,11.6102,11.623,200128.4247
2009-10-27 15:20:00,27.35,27.36,27.33,27.36,335509.4178082192,11.623,11.6272,11.6145,11.6272,335509.4178
2009-10-27 15:25:00,27.35,27.36,27.31,27.33,245933.2191780822,11.623,11.6272,11.606,11.6145,245933.2192
2009-10-27 15:30:00,27.33,27.35,27.3,27.3,403681.5068493151,11.6145,11.623,11.6017,11.6017,403681.5068
2009-10-27 15:35:00,27.3,27.31,27.26,27.28,378103.5958904109,11.6017,11.606,11.5847,11.5932,378103.5959
2009-10-27 15:40:00,27.28,27.33,27.28,27.33,260273.97260273973,11.5932,11.6145,11.5932,11.6145,260273.9726
2009-10-27 15:45:00,27.33,27.34,27.3,27.31,470569.3493150685,11.6145,11.6187,11.6017,11.606,470569.3493
2009-10-27 15:50:00,27.31,27.32,27.29,27.29,441994.86301369866,11.606,11.6102,11.5975,11.5975,441994.863
2009-10-27 15:55:00,27.29,27.31,27.28,27.29,933968.3219178084,11.5975,11.606,11.5932,11.5975,933968.3219
2009-10-28 09:30:00,27.4,27.66,27.37,27.63,1012521.404109589,11.6442,11.7547,11.6315,11.742,1012521.4041
2009-10-28 09:35:00,27.63,27.7,27.59,27.6,1038206.3356164384,11.742,11.7717,11.725,11.7292,1038206.3356
2009-10-28 09:40:00,27.6,27.61,27.53,27.56,545697.7739726028,11.7292,11.7335,11.6995,11.7122,545697.774
2009-10-28 09:45:00,27.56,27.6,27.56,27.56,685894.6917808219,11.7122,11.7292,11.7122,11.7122,685894.6918
2009-10-28 09:50:00,27.56,27.6,27.56,27.6,373608.73287671234,11.7122,11.7292,11.7122,11.7292,373608.7329
2009-10-28 09:55:00,27.59,27.7,27.59,27.68,469071.0616438356,11.725,11.7717,11.725,11.7632,469071.0616
2009-10-28 10:00:00,27.67,27.7,27.61,27.7,661601.0273972603,11.759,11.7717,11.7335,11.7717,661601.0274
2009-10-28 10:05:00,27.7,27.78,27.69,27.77,721425.5136986302,11.7717,11.8057,11.7675,11.8014,721425.5137
2009-10-28 10:10:00,27.77,27.9,27.76,27.84,819242.294520548,11.8014,11.8567,11.7972,11.8312,819242.2945
2009-10-28 10:15:00,27.83,27.92,27.83,27.89,648116.4383561644,11.8269,11.8652,11.8269,11.8524,648116.4384
2009-10-28 10:20:00,27.88,27.89,27.85,27.88,456228.5958904109,11.8482,11.8524,11.8354,11.8482,456228.5959
2009-10-28 10:25:00,27.89,27.92,27.88,27.89,381421.23287671234,11.8524,11.8652,11.8482,11.8524,381421.2329
2009-10-28 10:30:00,27.89,27.92,27.86,27.91,550834.7602739726,11.8524,11.8652,11.8397,11.8609,550834.7603
2009-10-28 10:35:00,27.9,27.94,27.84,27.85,568493.1506849315,11.8567,11.8737,11.8312,11.8354,568493.1507
2009-10-28 10:40:00,27.85,27.88,27.81,27.88,670697.7739726028,11.8354,11.8482,11.8184,11.8482,670697.774
2009-10-28 10:45:00,27.88,27.9,27.85,27.85,373715.7534246575,11.8482,11.8567,11.8354,11.8354,373715.7534
2009-10-28 10:50:00,27.85,27.85,27.73,27.79,449379.2808219178,11.8354,11.8354,11.7845,11.8099,449379.2808
2009-10-28 10:55:00,27.78,27.83,27.75,27.77,599315.0684931506,11.8057,11.8269,11.793,11.8014,599315.0685
2009-10-28 11:00:00,27.77,27.79,27.72,27.76,406464.0410958904,11.8014,11.8099,11.7802,11.7972,406464.0411
2009-10-28 11:05:00,27.76,27.86,27.75,27.86,374464.897260274,11.7972,11.8397,11.793,11.8397,374464.8973
2009-10-28 11:10:00,27.86,27.89,27.84,27.87,467679.794520548,11.8397,11.8524,11.8312,11.8439,467679.7945
2009-10-28 11:15:00,27.87,27.89,27.86,27.87,236087.32876712328,11.8439,11.8524,11.8397,11.8439,236087.3288
2009-10-28 11:20:00,27.87,27.88,27.83,27.83,222709.7602739726,11.8439,11.8482,11.8269,11.8269,222709.7603
2009-10-28 11:25:00,27.84,27.89,27.83,27.89,362478.5958904109,11.8312,11.8524,11.8269,11.8524,362478.5959
2009-10-28 11:30:00,27.89,27.94,27.88,27.94,574914.3835616439,11.8524,11.8737,11.8482,11.8737,574914.3836
2009-10-28 11:35:00,27.94,27.95,27.89,27.89,514126.7123287671,11.8737,11.8779,11.8524,11.8524,514126.7123
2009-10-28 11:40:00,27.89,27.9,27.87,27.89,390196.9178082192,11.8524,11.8567,11.8439,11.8524,390196.9178
2009-10-28 11:45:00,27.9,27.93,27.89,27.92,335295.37671232875,11.8567,11.8694,11.8524,11.8652,335295.3767
2009-10-28 11:50:00,27.91,27.97,27.91,27.97,321489.72602739726,11.8609,11.8864,11.8609,11.8864,321489.726
2009-10-28 11:55:00,27.96,27.98,27.95,27.97,627247.4315068494,11.8822,11.8907,11.8779,11.8864,627247.4315
2009-10-28 12:00:00,27.97,28.0,27.96,27.99,488441.7808219178,11.8864,11.8992,11.8822,11.8949,488441.7808
2009-10-28 12:05:00,27.99,28.03,27.98,28.03,838077.9109589041,11.8949,11.9119,11.8907,11.9119,838077.911
2009-10-28 12:10:00,28.03,28.03,27.91,27.92,385273.97260273976,11.9119,11.9119,11.8609,11.8652,385273.9726
2009-10-28 12:15:00,27.91,27.96,27.9,27.93,382491.4383561644,11.8609,11.8822,11.8567,11.8694,382491.4384
2009-10-28 12:20:00,27.92,27.94,27.91,27.92,342679.794520548,11.8652,11.8737,11.8609,11.8652,342679.7945
2009-10-28 12:25:00,27.93,27.94,27.92,27.94,363227.7397260274,11.8694,11.8737,11.8652,11.8737,363227.7397
2009-10-28 12:30:00,27.94,27.99,27.93,27.96,358304.794520548,11.8737,11.8949,11.8694,11.8822,358304.7945
2009-10-28 12:35:00,27.97,27.98,27.93,27.98,200770.54794520547,11.8864,11.8907,11.8694,11.8907,200770.5479
2009-10-28 12:40:00,27.98,27.98,27.93,27.93,307255.9931506849,11.8907,11.8907,11.8694,11.8694,307255.9932
2009-10-28 12:45:00,27.94,27.99,27.93,27.99,196382.70547945207,11.8737,11.8949,11.8694,11.8949,196382.7055
2009-10-28 12:50:00,27.99,28.0,27.91,27.97,580586.4726027397,11.8949,11.8992,11.8609,11.8864,580586.4726
2009-10-28 12:55:00,27.96,28.02,27.96,28.01,604773.1164383561,11.8822,11.9077,11.8822,11.9034,604773.1164
2009-10-28 13:00:00,28.0,28.05,28.0,28.02,590967.4657534247,11.8992,11.9204,11.8992,11.9077,590967.4658
2009-10-28 13:05:00,28.02,28.04,28.0,28.01,461686.6438356164,11.9077,11.9162,11.8992,11.9034,461686.6438
2009-10-28 13:10:00,28.01,28.04,27.99,28.0,554045.3767123288,11.9034,11.9162,11.8949,11.8992,554045.3767
2009-10-28 13:15:00,28.01,28.07,28.01,28.05,501070.205479452,11.9034,11.9289,11.9034,11.9204,501070.2055
2009-10-28 13:20:00,28.05,28.11,28.03,28.1,818600.1712328767,11.9204,11.9459,11.9119,11.9417,818600.1712
2009-10-28 13:25:00,28.11,28.13,28.0,28.02,726348.4589041095,11.9459,11.9544,11.8992,11.9077,726348.4589
2009-10-28 13:30:00,28.01,28.06,28.01,28.05,206763.698630137,11.9034,11.9247,11.9034,11.9204,206763.6986
2009-10-28 13:35:00,28.05,28.08,28.03,28.03,209439.2123287671,11.9204,11.9332,11.9119,11.9119,209439.2123
2009-10-28 13:40:00,28.04,28.08,28.03,28.05,205907.5342465753,11.9162,11.9332,11.9119,11.9204,205907.5342
2009-10-28 13:45:00,28.04,28.12,28.04,28.12,254922.94520547945,11.9162,11.9502,11.9162,11.9502,254922.9452
2009-10-28 13:50:00,28.11,28.12,28.08,28.11,252354.45205479453,11.9459,11.9502,11.9332,11.9459,252354.4521
2009-10-28 13:55:00,28.11,28.12,28.1,28.11,171767.9794520548,11.9459,11.9502,11.9417,11.9459,171767.9795
2009-10-28 14:00:00,28.11,28.11,28.06,28.09,301690.9246575342,11.9459,11.9459,11.9247,11.9374,301690.9247
2009-10-28 14:05:00,28.09,28.1,28.05,28.05,209011.1301369863,11.9374,11.9417,11.9204,11.9204,209011.1301
2009-10-28 14:10:00,28.05,28.12,28.05,28.11,554045.3767123288,11.9204,11.9502,11.9204,11.9459,554045.3767
2009-10-28 14:15:00,28.12,28.16,28.11,28.13,612157.5342465753,11.9502,11.9672,11.9459,11.9544,612157.5342
2009-10-28 14:20:00,28.13,28.13,28.08,28.12,525363.8698630137,11.9544,11.9544,11.9332,11.9502,525363.8699
2009-10-28 14:25:00,28.12,28.12,28.09,28.11,220890.4109589041,11.9502,11.9502,11.9374,11.9459,220890.411
2009-10-28 14:30:00,28.11,28.14,28.1,28.13,283818.4931506849,11.9459,11.9587,11.9417,11.9544,283818.4932
2009-10-28 14:35:00,28.13,28.13,28.02,28.02,536065.9246575342,11.9544,11.9544,11.9077,11.9077,536065.9247
2009-10-28 14:40:00,28.02,28.11,28.01,28.06,494541.9520547945,11.9077,11.9459,11.9034,11.9247,494541.9521
2009-10-28 14:45:00,28.06,28.12,28.05,28.11,418557.36301369866,11.9247,11.9502,11.9204,11.9459,418557.363
2009-10-28 14:50:00,28.11,28.15,28.11,28.15,482662.6712328767,11.9459,11.9629,11.9459,11.9629,482662.6712
2009-10-28 14:55:00,28.15,28.17,28.11,28.13,349636.1301369863,11.9629,11.9714,11.9459,11.9544,349636.1301
2009-10-28 15:00:00,28.13,28.14,28.09,28.1,291952.05479452055,11.9544,11.9587,11.9374,11.9417,291952.0548
2009-10-28 15:05:00,28.1,28.13,28.06,28.09,456870.7191780822,11.9417,11.9544,11.9247,11.9374,456870.7192
2009-10-28 15:10:00,28.09,28.09,28.03,28.04,378959.7602739726,11.9374,11.9374,11.9119,11.9162,378959.7603
2009-10-28 15:15:00,28.05,28.1,28.03,28.08,481271.40410958906,11.9204,11.9417,11.9119,11.9332,481271.4041
2009-10-28 15:20:00,28.08,28.12,28.06,28.06,346746.5753424658,11.9332,11.9502,11.9247,11.9247,346746.5753
2009-10-28 15:25:00,28.06,28.1,28.05,28.09,335402.397260274,11.9247,11.9417,11.9204,11.9374,335402.3973
2009-10-28 15:30:00,28.09,28.13,28.08,28.11,429259.4178082192,11.9374,11.9544,11.9332,11.9459,429259.4178
2009-10-28 15:35:00,28.11,28.13,28.05,28.07,629815.9246575342,11.9459,11.9544,11.9204,11.9289,629815.9247
2009-10-28 15:40:00,28.08,28.1,28.03,28.05,648865.5821917808,11.9332,11.9417,11.9119,11.9204,648865.5822
2009-10-28 15:45:00,28.05,28.09,28.04,28.08,778039.3835616439,11.9204,11.9374,11.9162,11.9332,778039.3836
2009-10-28 15:50:00,28.08,28.09,28.03,28.04,904109.589041096,11.9332,11.9374,11.9119,11.9162,904109.589
2009-10-28 15:55:00,28.03,28.05,27.99,27.99,1966716.6095890407,11.9119,11.9204,11.8949,11.8949,1966716.6096
2009-10-29 09:30:00,28.13,28.13,27.99,27.99,665239.7260273972,11.9544,11.9544,11.8949,11.8949,665239.726
2009-10-29 09:35:00,27.99,27.99,27.87,27.88,490903.2534246575,11.8949,11.8949,11.8439,11.8482,490903.2534
2009-10-29 09:40:00,27.89,27.89,27.78,27.8,373929.794520548,11.8524,11.8524,11.8057,11.8142,373929.7945
2009-10-29 09:45:00,27.8,27.84,27.7,27.84,547089.0410958905,11.8142,11.8312,11.7717,11.8312,547089.0411
2009-10-29 09:50:00,27.84,27.89,27.83,27.87,411922.0890410959,11.8312,11.8524,11.8269,11.8439,411922.089
2009-10-29 09:55:00,27.86,27.97,27.86,27.96,260273.97260273973,11.8397,11.8864,11.8397,11.8822,260273.9726
2009-10-29 10:00:00,27.96,28.03,27.92,28.03,280714.897260274,11.8822,11.9119,11.8652,11.9119,280714.8973
2009-10-29 10:05:00,28.02,28.03,27.93,27.94,386879.2808219178,11.9077,11.9119,11.8694,11.8737,386879.2808
2009-10-29 10:10:00,27.93,27.95,27.9,27.94,420697.77397260274,11.8694,11.8779,11.8567,11.8737,420697.774
2009-10-29 10:15:00,27.95,27.96,27.93,27.94,197345.8904109589,11.8779,11.8822,11.8694,11.8737,197345.8904
2009-10-29 10:20:00,27.94,27.99,27.89,27.93,466395.5479452055,11.8737,11.8949,11.8524,11.8694,466395.5479
2009-10-29 10:25:00,27.92,27.97,27.92,27.92,163741.43835616438,11.8652,11.8864,11.8652,11.8652,163741.4384
2009-10-29 10:30:00,27.93,27.94,27.9,27.93,341930.6506849315,11.8694,11.8737,11.8567,11.8694,341930.6507
2009-10-29 10:35:00,27.94,27.95,27.92,27.94,220569.34931506848,11.8737,11.8779,11.8652,11.8737,220569.3493
2009-10-29 10:40:00,27.93,27.94,27.92,27.92,156464.04109589042,11.8694,11.8737,11.8652,11.8652,156464.0411
2009-10-29 10:45:00,27.92,27.94,27.91,27.94,192636.98630136988,11.8652,11.8737,11.8609,11.8737,192636.9863
2009-10-29 10:50:00,27.94,27.94,27.91,27.91,223779.96575342465,11.8737,11.8737,11.8609,11.8609,223779.9658
2009-10-29 10:55:00,27.92,27.94,27.91,27.94,203981.16438356164,11.8652,11.8737,11.8609,11.8737,203981.1644
2009-10-29 11:00:00,27.93,27.96,27.89,27.9,279002.5684931507,11.8694,11.8822,11.8524,11.8567,279002.5685
2009-10-29 11:05:00,27.89,27.9,27.82,27.83,323630.1369863014,11.8524,11.8567,11.8227,11.8269,323630.137
2009-10-29 11:10:00,27.83,27.84,27.8,27.82,258561.64383561644,11.8269,11.8312,11.8142,11.8227,258561.6438
2009-10-29 11:15:00,27.81,27.83,27.81,27.83,189961.47260273973,11.8184,11.8269,11.8184,11.8269,189961.4726
2009-10-29 11:20:00,27.83,27.84,27.8,27.82,141481.16438356164,11.8269,11.8312,11.8142,11.8227,141481.1644
2009-10-29 11:25:00,27.81,27.83,27.8,27.82,139554.79452054793,11.8184,11.8269,11.8142,11.8227,139554.7945
2009-10-29 11:30:00,27.82,27.86,27.81,27.85,153574.48630136988,11.8227,11.8397,11.8184,11.8354,153574.4863
2009-10-29 11:35:00,27.86,27.86,27.82,27.83,224743.15068493152,11.8397,11.8397,11.8227,11.8269,224743.1507
2009-10-29 11:40:00,27.83,27.84,27.8,27.82,133668.66438356164,11.8269,11.8312,11.8142,11.8227,133668.6644
2009-10-29 11:45:00,27.81,27.83,27.79,27.8,292594.1780821918,11.8184,11.8269,11.8099,11.8142,292594.1781
2009-10-29 11:50:00,27.79,27.8,27.77,27.77,169092.46575342465,11.8099,11.8142,11.8014,11.8014,169092.4658
2009-10-29 11:55:00,27.77,27.78,27.77,27.77,201626.7123287671,11.8014,11.8057,11.8014,11.8014,201626.7123
2009-10-29 12:00:00,27.78,27.78,27.77,27.78,140839.04109589042,11.8057,11.8057,11.8014,11.8057,140839.0411
2009-10-29 12:05:00,27.78,27.82,27.77,27.82,199272.2602739726,11.8057,11.8227,11.8014,11.8227,199272.2603
2009-10-29 12:10:00,27.81,27.82,27.79,27.79,171982.0205479452,11.8184,11.8227,11.8099,11.8099,171982.0205
2009-10-29 12:15:00,27.8,27.8,27.78,27.79,97495.7191780822,11.8142,11.8142,11.8057,11.8099,97495.7192
2009-10-29 12:20:00,27.79,27.84,27.78,27.84,176262.84246575343,11.8099,11.8312,11.8057,11.8312,176262.8425
2009-10-29 12:25:00,27.83,27.85,27.82,27.83,167166.09589041097,11.8269,11.8354,11.8227,11.8269,167166.0959
2009-10-29 12:30:00,27.83,27.85,27.82,27.85,248822.7739726028,11.8269,11.8354,11.8227,11.8354,248822.774
2009-10-29 12:35:00,27.85,27.94,27.85,27.94,367401.5410958904,11.8354,11.8737,11.8354,11.8737,367401.5411
2009-10-29 12:40:00,27.94,27.97,27.92,27.93,241973.4589041096,11.8737,11.8864,11.8652,11.8694,241973.4589
2009-10-29 12:45:00,27.92,28.01,27.89,28.01,241759.4178082192,11.8652,11.9034,11.8524,11.9034,241759.4178
2009-10-29 12:50:00,28.0,28.03,27.97,28.0,217679.794520548,11.8992,11.9119,11.8864,11.8992,217679.7945
2009-10-29 12:55:00,28.0,28.0,27.98,27.99,119327.9109589041,11.8992,11.8992,11.8907,11.8949,119327.911
2009-10-29 13:00:00,27.99,28.01,27.98,28.01,135380.99315068492,11.8949,11.9034,11.8907,11.9034,135380.9932
2009-10-29 13:05:00,28.01,28.01,27.99,27.99,81870.71917808219,11.9034,11.9034,11.8949,11.8949,81870.7192
2009-10-29 13:10:00,27.99,28.0,27.94,27.94,158925.51369863015,11.8949,11.8992,11.8737,11.8737,158925.5137
2009-10-29 13:15:00,27.94,27.96,27.93,27.96,141909.24657534246,11.8737,11.8822,11.8694,11.8822,141909.2466
2009-10-29 13:20:00,27.96,27.97,27.94,27.96,109053.93835616438,11.8822,11.8864,11.8737,11.8822,109053.9384
2009-10-29 13:25:00,27.96,27.96,27.93,27.96,108625.85616438356,11.8822,11.8822,11.8694,11.8822,108625.8562
2009-10-29 13:30:00,27.96,27.98,27.95,27.95,132919.5205479452,11.8822,11.8907,11.8779,11.8779,132919.5205
2009-10-29 13:35:00,27.96,28.0,27.95,27.99,225385.2739726028,11.8822,11.8992,11.8779,11.8949,225385.274
2009-10-29 13:40:00,28.0,28.04,28.0,28.04,350171.23287671234,11.8992,11.9162,11.8992,11.9162,350171.2329
2009-10-29 13:45:00,28.04,28.13,28.03,28.09,547089.0410958905,11.9162,11.9544,11.9119,11.9374,547089.0411
2009-10-29 13:50:00,28.09,28.13,28.06,28.12,194028.2534246576,11.9374,11.9544,11.9247,11.9502,194028.2534
2009-10-29 13:55:00,28.12,28.12,28.06,28.07,398009.4178082192,11.9502,11.9502,11.9247,11.9289,398009.4178
2009-10-29 14:00:00,28.06,28.08,28.04,28.08,195205.4794520548,11.9247,11.9332,11.9162,11.9332,195205.4795
2009-10-29 14:05:00,28.08,28.08,28.01,28.03,182898.11643835617,11.9332,11.9332,11.9034,11.9119,182898.1164
2009-10-29 14:10:00,28.02,28.06,28.01,28.06,137949.48630136988,11.9077,11.9247,11.9034,11.9247,137949.4863
2009-10-29 14:15:00,28.06,28.09,28.05,28.08,173587.32876712328,11.9247,11.9374,11.9204,11.9332,173587.3288
2009-10-29 14:20:00,28.07,28.08,28.07,28.08,208583.04794520547,11.9289,11.9332,11.9289,11.9332,208583.0479
2009-10-29 14:25:00,28.07,28.1,28.07,28.07,349636.1301369863,11.9289,11.9417,11.9289,11.9289,349636.1301
2009-10-29 14:30:00,28.07,28.09,28.05,28.06,262414.38356164383,11.9289,11.9374,11.9204,11.9247,262414.3836
2009-10-29 14:35:00,28.06,28.06,28.04,28.04,98244.86301369865,11.9247,11.9247,11.9162,11.9162,98244.863
2009-10-29 14:40:00,28.04,28.12,28.04,28.11,203125.0,11.9162,11.9502,11.9162,11.9459,203125.0
2009-10-29 14:45:00,28.12,28.13,28.1,28.12,303510.27397260274,11.9502,11.9544,11.9417,11.9502,303510.274
2009-10-29 14:50:00,28.12,28.14,28.12,28.14,172089.04109589042,11.9502,11.9587,11.9502,11.9587,172089.0411
2009-10-29 14:55:00,28.14,28.19,28.13,28.19,297624.1438356164,11.9587,11.9799,11.9544,11.9799,297624.1438
2009-10-29 15:00:00,28.18,28.22,28.16,28.22,453981.1643835616,11.9757,11.9927,11.9672,11.9927,453981.1644
2009-10-29 15:05:00,28.22,28.24,28.16,28.17,382170.3767123288,11.9927,12.0012,11.9672,11.9714,382170.3767
2009-10-29 15:10:00,28.17,28.18,28.13,28.13,625963.1849315069,11.9714,11.9757,11.9544,11.9544,625963.1849
2009-10-29 15:15:00,28.14,28.14,28.13,28.13,273865.58219178085,11.9587,11.9587,11.9544,11.9544,273865.5822
2009-10-29 15:20:00,28.14,28.14,28.09,28.09,404858.73287671234,11.9587,11.9587,11.9374,11.9374,404858.7329
2009-10-29 15:25:00,28.09,28.1,28.02,28.04,406785.102739726,11.9374,11.9417,11.9077,11.9162,406785.1027
2009-10-29 15:30:00,28.04,28.1,28.03,28.08,207619.86301369863,11.9162,11.9417,11.9119,11.9332,207619.863
2009-10-29 15:35:00,28.09,28.09,28.05,28.08,228488.8698630137,11.9374,11.9374,11.9204,11.9332,228488.8699
2009-10-29 15:40:00,28.08,28.09,28.01,28.01,218750.0,11.9332,11.9374,11.9034,11.9034,218750.0
2009-10-29 15:45:00,28.01,28.02,27.99,27.99,199165.2397260274,11.9034,11.9077,11.8949,11.8949,199165.2397
2009-10-29 15:50:00,27.99,28.0,27.97,27.99,422089.0410958904,11.8949,11.8992,11.8864,11.8949,422089.0411
2009-10-29 15:55:00,27.99,28.03,27.99,28.01,1583154.965753425,11.8949,11.9119,11.8949,11.9034,1583154.9658
2009-10-30 09:30:00,28.01,28.45,27.8,27.83,563356.1643835617,11.9034,12.0904,11.8142,11.8269,563356.1644
2009-10-30 09:35:00,27.83,27.94,27.82,27.86,405714.897260274,11.8269,11.8737,11.8227,11.8397,405714.8973
2009-10-30 09:40:00,27.86,27.95,27.82,27.9,886772.2602739726,11.8397,11.8779,11.8227,11.8567,886772.2603
2009-10-30 09:45:00,27.9,27.91,27.77,27.78,384524.8287671233,11.8567,11.8609,11.8014,11.8057,384524.8288
2009-10-30 09:50:00,27.79,27.8,27.61,27.64,851562.5,11.8099,11.8142,11.7335,11.7462,851562.5
2009-10-30 09:55:00,27.65,27.73,27.61,27.7,448737.15753424657,11.7505,11.7845,11.7335,11.7717,448737.1575
2009-10-30 10:00:00,27.7,27.78,27.68,27.73,230201.198630137,11.7717,11.8057,11.7632,11.7845,230201.1986
2009-10-30 10:05:00,27.74,27.8,27.73,27.74,207298.801369863,11.7887,11.8142,11.7845,11.7887,207298.8014
2009-10-30 10:10:00,27.74,27.75,27.69,27.73,193065.0684931507,11.7887,11.793,11.7675,11.7845,193065.0685
2009-10-30 10:15:00,27.74,27.74,27.62,27.64,504494.86301369866,11.7887,11.7887,11.7377,11.7462,504494.863
2009-10-30 10:20:00,27.64,27.7,27.62,27.64,179687.5,11.7462,11.7717,11.7377,11.7462,179687.5
2009-10-30 10:25:00,27.64,27.67,27.59,27.62,332191.7808219178,11.7462,11.759,11.725,11.7377,332191.7808
2009-10-30 10:30:00,27.61,27.62,27.59,27.61,118899.82876712328,11.7335,11.7377,11.725,11.7335,118899.8288
2009-10-30 10:35:00,27.61,27.62,27.58,27.6,226348.4589041096,11.7335,11.7377,11.7207,11.7292,226348.4589
2009-10-30 10:40:00,27.58,27.65,27.57,27.65,118792.80821917808,11.7207,11.7505,11.7165,11.7505,118792.8082
2009-10-30 10:45:00,27.65,27.69,27.64,27.68,100813.35616438356,11.7505,11.7675,11.7462,11.7632,100813.3562
2009-10-30 10:50:00,27.69,27.72,27.68,27.72,126391.26712328767,11.7675,11.7802,11.7632,11.7802,126391.2671
2009-10-30 10:55:00,27.71,27.74,27.71,27.74,82726.88356164383,11.776,11.7887,11.776,11.7887,82726.8836
2009-10-30 11:00:00,27.74,27.75,27.73,27.75,143300.51369863015,11.7887,11.793,11.7845,11.793,143300.5137
2009-10-30 11:05:00,27.74,27.77,27.7,27.7,257491.4383561644,11.7887,11.8014,11.7717,11.7717,257491.4384
2009-10-30 11:10:00,27.7,27.72,27.69,27.71,179473.4589041096,11.7717,11.7802,11.7675,11.776,179473.4589
2009-10-30 11:15:00,27.7,27.71,27.69,27.7,69028.25342465754,11.7717,11.776,11.7675,11.7717,69028.2534
2009-10-30 11:20:00,27.7,27.73,27.7,27.7,89041.09589041096,11.7717,11.7845,11.7717,11.7717,89041.0959
2009-10-30 11:25:00,27.7,27.74,27.7,27.73,103809.93150684932,11.7717,11.7887,11.7717,11.7845,103809.9315
2009-10-30 11:30:00,27.72,27.74,27.72,27.72,64747.43150684932,11.7802,11.7887,11.7802,11.7802,64747.4315
2009-10-30 11:35:00,27.73,27.73,27.61,27.62,191352.7397260274,11.7845,11.7845,11.7335,11.7377,191352.7397
2009-10-30 11:40:00,27.63,27.63,27.61,27.62,148223.4589041096,11.742,11.742,11.7335,11.7377,148223.4589
2009-10-30 11:45:00,27.63,27.63,27.57,27.6,225492.294520548,11.742,11.742,11.7165,11.7292,225492.2945
2009-10-30 11:50:00,27.6,27.61,27.56,27.56,235017.12328767125,11.7292,11.7335,11.7122,11.7122,235017.1233
2009-10-30 11:55:00,27.56,27.61,27.54,27.61,494648.97260273976,11.7122,11.7335,11.7037,11.7335,494648.9726
2009-10-30 12:00:00,27.6,27.61,27.57,27.58,204623.2876712329,11.7292,11.7335,11.7165,11.7207,204623.2877
2009-10-30 12:05:00,27.57,27.6,27.56,27.58,216288.52739726027,11.7165,11.7292,11.7122,11.7207,216288.5274
2009-10-30 12:10:00,27.58,27.6,27.55,27.56,229559.0753424657,11.7207,11.7292,11.708,11.7122,229559.0753
2009-10-30 12:15:00,27.55,27.58,27.55,27.57,204944.34931506848,11.708,11.7207,11.708,11.7165,204944.3493
2009-10-30 12:20:00,27.57,27.61,27.56,27.61,195312.5,11.7165,11.7335,11.7122,11.7335,195312.5
2009-10-30 12:25:00,27.6,27.61,27.47,27.47,437071.9178082192,11.7292,11.7335,11.674,11.674,437071.9178
2009-10-30 12:30:00,27.48,27.53,27.47,27.52,142658.3904109589,11.6782,11.6995,11.674,11.6952,142658.3904
2009-10-30 12:35:00,27.51,27.57,27.51,27.54,157320.20547945207,11.691,11.7165,11.691,11.7037,157320.2055
2009-10-30 12:40:00,27.54,27.58,27.53,27.56,146404.1095890411,11.7037,11.7207,11.6995,11.7122,146404.1096
2009-10-30 12:45:00,27.56,27.56,27.4,27.42,359589.0410958904,11.7122,11.7122,11.6442,11.6527,359589.0411
2009-10-30 12:50:00,27.43,27.48,27.42,27.47,152932.36301369863,11.657,11.6782,11.6527,11.674,152932.363
2009-10-30 12:55:00,27.47,27.48,27.42,27.42,179473.4589041096,11.674,11.6782,11.6527,11.6527,179473.4589
2009-10-30 13:00:00,27.42,27.48,27.42,27.48,167273.11643835617,11.6527,11.6782,11.6527,11.6782,167273.1164
2009-10-30 13:05:00,27.48,27.53,27.47,27.49,121896.40410958904,11.6782,11.6995,11.674,11.6825,121896.4041
2009-10-30 13:10:00,27.49,27.54,27.47,27.51,162992.29452054793,11.6825,11.7037,11.674,11.691,162992.2945
2009-10-30 13:15:00,27.5,27.52,27.49,27.5,136451.198630137,11.6867,11.6952,11.6825,11.6867,136451.1986
2009-10-30 13:20:00,27.5,27.51,27.46,27.5,139661.81506849316,11.6867,11.691,11.6697,11.6867,139661.8151
2009-10-30 13:25:00,27.5,27.52,27.47,27.47,265089.897260274,11.6867,11.6952,11.674,11.674,265089.8973
2009-10-30 13:30:00,27.48,27.51,27.4,27.41,366652.397260274,11.6782,11.691,11.6442,11.6485,366652.3973
2009-10-30 13:35:00,27.4,27.45,27.39,27.45,157855.30821917808,11.6442,11.6655,11.64,11.6655,157855.3082
2009-10-30 13:40:00,27.45,27.5,27.45,27.48,180329.62328767125,11.6655,11.6867,11.6655,11.6782,180329.6233
2009-10-30 13:45:00,27.48,27.52,27.47,27.51,207298.801369863,11.6782,11.6952,11.674,11.691,207298.8014
2009-10-30 13:50:00,27.5,27.52,27.48,27.49,149186.64383561644,11.6867,11.6952,11.6782,11.6825,149186.6438
2009-10-30 13:55:00,27.49,27.54,27.48,27.48,172410.10273972602,11.6825,11.7037,11.6782,11.6782,172410.1027
2009-10-30 14:00:00,27.49,27.49,27.42,27.45,280821.9178082192,11.6825,11.6825,11.6527,11.6655,280821.9178
2009-10-30 14:05:00,27.45,27.55,27.44,27.51,287885.27397260274,11.6655,11.708,11.6612,11.691,287885.274
2009-10-30 14:10:00,27.51,27.56,27.51,27.55,169841.6095890411,11.691,11.7122,11.691,11.708,169841.6096
2009-10-30 14:15:00,27.54,27.55,27.49,27.51,210723.4589041096,11.7037,11.708,11.6825,11.691,210723.4589
2009-10-30 14:20:00,27.52,27.53,27.5,27.5,120505.13698630135,11.6952,11.6995,11.6867,11.6867,120505.137
2009-10-30 14:25:00,27.5,27.55,27.5,27.54,189212.32876712328,11.6867,11.708,11.6867,11.7037,189212.3288
2009-10-30 14:30:00,27.53,27.55,27.5,27.51,178296.23287671234,11.6995,11.708,11.6867,11.691,178296.2329
2009-10-30 14:35:00,27.51,27.55,27.49,27.55,206763.698630137,11.691,11.708,11.6825,11.708,206763.6986
2009-10-30 14:40:00,27.55,27.56,27.53,27.55,140303.93835616438,11.708,11.7122,11.6995,11.708,140303.9384
2009-10-30 14:45:00,27.56,27.58,27.54,27.57,289062.5,11.7122,11.7207,11.7037,11.7165,289062.5
2009-10-30 14:50:00,27.57,27.62,27.56,27.62,257705.4794520548,11.7165,11.7377,11.7122,11.7377,257705.4795
2009-10-30 14:55:00,27.62,27.63,27.61,27.62,261023.11643835617,11.7377,11.742,11.7335,11.7377,261023.1164
2009-10-30 15:00:00,27.62,27.62,27.57,27.57,263270.5479452055,11.7377,11.7377,11.7165,11.7165,263270.5479
2009-10-30 15:05:00,27.57,27.58,27.55,27.56,414169.5205479452,11.7165,11.7207,11.708,11.7122,414169.5205
2009-10-30 15:10:00,27.56,27.64,27.47,27.63,443065.0684931507,11.7122,11.7462,11.674,11.742,443065.0685
2009-10-30 15:15:00,27.62,27.64,27.61,27.61,311857.87671232875,11.7377,11.7462,11.7335,11.7335,311857.8767
2009-10-30 15:20:00,27.62,27.68,27.61,27.64,558112.1575342466,11.7377,11.7632,11.7335,11.7462,558112.1575
2009-10-30 15:25:00,27.64,27.67,27.61,27.66,350813.3561643836,11.7462,11.759,11.7335,11.7547,350813.3562
2009-10-30 15:30:00,27.65,27.73,27.64,27.7,657748.2876712328,11.7505,11.7845,11.7462,11.7717,657748.2877
2009-10-30 15:35:00,27.71,27.72,27.65,27.68,515303.9383561644,11.776,11.7802,11.7505,11.7632,515303.9384
2009-10-30 15:40:00,27.68,27.73,27.67,27.72,647581.3356164384,11.7632,11.7845,11.759,11.7802,647581.3356
2009-10-30 15:45:00,27.71,27.76,27.69,27.72,701305.6506849315,11.776,11.7972,11.7675,11.7802,701305.6507
2009-10-30 15:50:00,27.72,27.74,27.68,27.7,809289.3835616439,11.7802,11.7887,11.7632,11.7717,809289.3836
2009-10-30 15:55:00,27.7,27.72,27.66,27.66,1774079.6232876712,11.7717,11.7802,11.7547,11.7547,1774079.6233
2009-11-02 09:30:00,27.88,27.94,27.71,27.79,917915.2397260274,11.8482,11.8737,11.776,11.8099,917915.2397
2009-11-02 09:35:00,27.79,27.82,27.63,27.64,472281.6780821918,11.8099,11.8227,11.742,11.7462,472281.6781
2009-11-02 09:40:00,27.64,27.66,27.54,27.58,523223.4589041096,11.7462,11.7547,11.7037,11.7207,523223.4589
2009-11-02 09:45:00,27.57,27.58,27.48,27.52,270976.0273972603,11.7165,11.7207,11.6782,11.6952,270976.0274
2009-11-02 09:50:00,27.52,27.7,27.52,27.65,241652.397260274,11.6952,11.7717,11.6952,11.7505,241652.3973
2009-11-02 09:55:00,27.67,27.7,27.62,27.64,223137.84246575343,11.759,11.7717,11.7377,11.7462,223137.8425
2009-11-02 10:00:00,27.64,27.74,27.61,27.66,576626.7123287672,11.7462,11.7887,11.7335,11.7547,576626.7123
2009-11-02 10:05:00,27.66,27.66,27.61,27.62,226990.5821917808,11.7547,11.7547,11.7335,11.7377,226990.5822
2009-11-02 10:10:00,27.62,27.62,27.56,27.58,156571.06164383562,11.7377,11.7377,11.7122,11.7207,156571.0616
2009-11-02 10:15:00,27.59,27.66,27.59,27.65,216609.5890410959,11.725,11.7547,11.725,11.7505,216609.589
2009-11-02 10:20:00,27.65,27.66,27.57,27.58,243685.7876712329,11.7505,11.7547,11.7165,11.7207,243685.7877
2009-11-02 10:25:00,27.57,27.65,27.56,27.63,175513.698630137,11.7165,11.7505,11.7122,11.742,175513.6986
2009-11-02 10:30:00,27.63,27.66,27.61,27.64,161172.94520547945,11.742,11.7547,11.7335,11.7462,161172.9452
2009-11-02 10:35:00,27.64,27.65,27.6,27.65,165132.70547945207,11.7462,11.7505,11.7292,11.7505,165132.7055
2009-11-02 10:40:00,27.64,27.65,27.6,27.61,227311.64383561644,11.7462,11.7505,11.7292,11.7335,227311.6438
2009-11-02 10:45:00,27.61,27.61,27.55,27.56,221104.45205479453,11.7335,11.7335,11.708,11.7122,221104.4521
2009-11-02 10:50:00,27.56,27.6,27.55,27.58,160637.84246575343,11.7122,11.7292,11.708,11.7207,160637.8425
2009-11-02 10:55:00,27.58,27.61,27.52,27.52,207298.801369863,11.7207,11.7335,11.6952,11.6952,207298.8014
2009-11-02 11:00:00,27.54,27.54,27.5,27.52,131956.33561643836,11.7037,11.7037,11.6867,11.6952,131956.3356
2009-11-02 11:05:00,27.53,27.56,27.49,27.56,176155.8219178082,11.6995,11.7122,11.6825,11.7122,176155.8219
2009-11-02 11:10:00,27.56,27.57,27.51,27.56,160744.86301369863,11.7122,11.7165,11.691,11.7122,160744.863
2009-11-02 11:15:00,27.56,27.56,27.51,27.52,141695.20547945207,11.7122,11.7122,11.691,11.6952,141695.2055
2009-11-02 11:20:00,27.52,27.6,27.52,27.57,148116.43835616438,11.6952,11.7292,11.6952,11.7165,148116.4384
2009-11-02 11:25:00,27.57,27.58,27.52,27.54,113655.82191780822,11.7165,11.7207,11.6952,11.7037,113655.8219
2009-11-02 11:30:00,27.55,27.58,27.54,27.57,83797.0890410959,11.708,11.7207,11.7037,11.7165,83797.089
2009-11-02 11:35:00,27.58,27.59,27.55,27.56,135595.03424657535,11.7207,11.725,11.708,11.7122,135595.0342
2009-11-02 11:40:00,27.55,27.58,27.55,27.58,145012.84246575343,11.708,11.7207,11.708,11.7207,145012.8425
2009-11-02 11:45:00,27.57,27.62,27.57,27.6,199272.2602739726,11.7165,11.7377,11.7165,11.7292,199272.2603
2009-11-02 11:50:00,27.6,27.61,27.59,27.59,138163.52739726027,11.7292,11.7335,11.725,11.725,138163.5274
2009-11-02 11:55:00,27.59,27.61,27.57,27.57,170376.7123287671,11.725,11.7335,11.7165,11.7165,170376.7123
2009-11-02 12:00:00,27.57,27.58,27.54,27.54,187821.0616438356,11.7165,11.7207,11.7037,11.7037,187821.0616
2009-11-02 12:05:00,27.55,27.55,27.53,27.55,148544.5205479452,11.708,11.708,11.6995,11.708,148544.5205
2009-11-02 12:10:00,27.55,27.55,27.49,27.49,235552.2260273973,11.708,11.708,11.6825,11.6825,235552.226
2009-11-02 12:15:00,27.5,27.53,27.47,27.53,171660.9589041096,11.6867,11.6995,11.674,11.6995,171660.9589
2009-11-02 12:20:00,27.53,27.56,27.52,27.55,220783.3904109589,11.6995,11.7122,11.6952,11.708,220783.3904
2009-11-02 12:25:00,27.55,27.56,27.53,27.53,83369.00684931508,11.708,11.7122,11.6995,11.6995,83369.0068
2009-11-02 12:30:00,27.53,27.53,27.44,27.44,165025.68493150684,11.6995,11.6995,11.6612,11.6612,165025.6849
2009-11-02 12:35:00,27.45,27.47,27.44,27.45,91823.6301369863,11.6655,11.674,11.6612,11.6655,91823.6301
2009-11-02 12:40:00,27.45,27.46,27.39,27.39,191352.7397260274,11.6655,11.6697,11.64,11.64,191352.7397
2009-11-02 12:45:00,27.4,27.4,27.37,27.37,193493.15068493152,11.6442,11.6442,11.6315,11.6315,193493.1507
2009-11-02 12:50:00,27.38,27.38,27.28,27.31,276969.1780821918,11.6357,11.6357,11.5932,11.606,276969.1781
2009-11-02 12:55:00,27.31,27.34,27.27,27.27,234267.9794520548,11.606,11.6187,11.589,11.589,234267.9795
2009-11-02 13:00:00,27.27,27.34,27.25,27.34,261130.13698630137,11.589,11.6187,11.5805,11.6187,261130.137
2009-11-02 13:05:00,27.34,27.36,27.29,27.35,131635.27397260274,11.6187,11.6272,11.5975,11.623,131635.274
2009-11-02 13:10:00,27.35,27.37,27.28,27.3,645976.0273972603,11.623,11.6315,11.5932,11.6017,645976.0274
2009-11-02 13:15:00,27.3,27.33,27.27,27.32,261023.11643835617,11.6017,11.6145,11.589,11.6102,261023.1164
2009-11-02 13:20:00,27.32,27.36,27.3,27.36,233197.7739726028,11.6102,11.6272,11.6017,11.6272,233197.774
2009-11-02 13:25:00,27.36,27.36,27.3,27.32,267979.4520547945,11.6272,11.6272,11.6017,11.6102,267979.4521
2009-11-02 13:30:00,27.31,27.31,27.28,27.3,109267.9794520548,11.606,11.606,11.5932,11.6017,109267.9795
2009-11-02 13:35:00,27.29,27.34,27.29,27.34,210402.397260274,11.5975,11.6187,11.5975,11.6187,210402.3973
2009-11-02 13:40:00,27.33,27.36,27.31,27.35,177333.04794520547,11.6145,11.6272,11.606,11.623,177333.0479
2009-11-02 13:45:00,27.36,27.37,27.34,27.34,150042.80821917808,11.6272,11.6315,11.6187,11.6187,150042.8082
2009-11-02 13:50:00,27.34,27.34,27.28,27.28,354345.0342465753,11.6187,11.6187,11.5932,11.5932,354345.0342
2009-11-02 13:55:00,27.28,27.29,27.27,27.28,174657.53424657535,11.5932,11.5975,11.589,11.5932,174657.5342
2009-11-02 14:00:00,27.27,27.31,27.26,27.28,272688.3561643836,11.589,11.606,11.5847,11.5932,272688.3562
2009-11-02 14:05:00,27.28,27.29,27.26,27.28,297517.12328767125,11.5932,11.5975,11.5847,11.5932,297517.1233
2009-11-02 14:10:00,27.28,27.31,27.27,27.31,266053.08219178085,11.5932,11.606,11.589,11.606,266053.0822
2009-11-02 14:15:00,27.3,27.32,27.28,27.29,204730.30821917808,11.6017,11.6102,11.5932,11.5975,204730.3082
2009-11-02 14:20:00,27.28,27.36,27.27,27.36,346746.5753424658,11.5932,11.6272,11.589,11.6272,346746.5753
2009-11-02 14:25:00,27.36,27.38,27.35,27.38,189961.47260273973,11.6272,11.6357,11.623,11.6357,189961.4726
2009-11-02 14:30:00,27.38,27.42,27.37,27.42,409246.5753424658,11.6357,11.6527,11.6315,11.6527,409246.5753
2009-11-02 14:35:00,27.42,27.42,27.39,27.42,174657.53424657535,11.6527,11.6527,11.64,11.6527,174657.5342
2009-11-02 14:40:00,27.41,27.46,27.41,27.44,226562.5,11.6485,11.6697,11.6485,11.6612,226562.5
2009-11-02 14:45:00,27.44,27.45,27.4,27.42,176476.88356164383,11.6612,11.6655,11.6442,11.6527,176476.8836
2009-11-02 14:50:00,27.42,27.44,27.41,27.44,214148.11643835617,11.6527,11.6612,11.6485,11.6612,214148.1164
2009-11-02 14:55:00,27.43,27.44,27.35,27.41,239404.96575342465,11.657,11.6612,11.623,11.6485,239404.9658
2009-11-02 15:00:00,27.41,27.44,27.41,27.44,140517.9794520548,11.6485,11.6612,11.6485,11.6612,140517.9795
2009-11-02 15:05:00,27.43,27.45,27.37,27.38,372110.44520547945,11.657,11.6655,11.6315,11.6357,372110.4452
2009-11-02 15:10:00,27.38,27.42,27.38,27.42,210830.4794520548,11.6357,11.6527,11.6357,11.6527,210830.4795
2009-11-02 15:15:00,27.42,27.44,27.37,27.4,195633.5616438356,11.6527,11.6612,11.6315,11.6442,195633.5616
2009-11-02 15:20:00,27.41,27.45,27.4,27.43,272581.3356164384,11.6485,11.6655,11.6442,11.657,272581.3356
2009-11-02 15:25:00,27.44,27.45,27.41,27.42,277932.3630136986,11.6612,11.6655,11.6485,11.6527,277932.363
2009-11-02 15:30:00,27.42,27.47,27.42,27.46,411815.0684931507,11.6527,11.674,11.6527,11.6697,411815.0685
2009-11-02 15:35:00,27.46,27.5,27.44,27.45,560466.6095890411,11.6697,11.6867,11.6612,11.6655,560466.6096
2009-11-02 15:40:00,27.45,27.48,27.44,27.46,320954.62328767125,11.6655,11.6782,11.6612,11.6697,320954.6233
2009-11-02 15:45:00,27.45,27.46,27.43,27.44,296982.0205479452,11.6655,11.6697,11.657,11.6612,296982.0205
2009-11-02 15:50:00,27.44,27.49,27.44,27.47,697988.0136986302,11.6612,11.6825,11.6612,11.674,697988.0137
2009-11-02 15:55:00,27.47,27.49,27.45,27.47,1112692.6369863013,11.674,11.6825,11.6655,11.674,1112692.637
2009-11-03 09:30:00,27.41,27.55,27.27,27.31,476241.4383561644,11.6485,11.708,11.589,11.606,476241.4384
2009-11-03 09:35:00,27.29,27.39,27.28,27.38,244755.99315068487,11.5975,11.64,11.5932,11.6357,244755.9932
2009-11-03 09:40:00,27.38,27.43,27.32,27.36,359803.08219178085,11.6357,11.657,11.6102,11.6272,359803.0822
2009-11-03 09:45:00,27.37,27.39,27.28,27.28,356699.48630136985,11.6315,11.64,11.5932,11.5932,356699.4863
2009-11-03 09:50:00,27.29,27.33,27.28,27.31,259096.7465753425,11.5975,11.6145,11.5932,11.606,259096.7466
2009-11-03 09:55:00,27.32,27.34,27.26,27.28,311536.81506849313,11.6102,11.6187,11.5847,11.5932,311536.8151
2009-11-03 10:00:00,27.28,27.33,27.25,27.26,708690.0684931506,11.5932,11.6145,11.5805,11.5847,708690.0685
2009-11-03 10:05:00,27.26,27.28,27.22,27.22,246040.2397260274,11.5847,11.5932,11.5677,11.5677,246040.2397
2009-11-03 10:10:00,27.22,27.3,27.2,27.23,771404.1095890411,11.5677,11.6017,11.5592,11.572,771404.1096
2009-11-03 10:15:00,27.25,27.27,27.2,27.25,200770.54794520547,11.5805,11.589,11.5592,11.5805,200770.5479
2009-11-03 10:20:00,27.24,27.26,27.19,27.19,299015.41095890413,11.5762,11.5847,11.555,11.555,299015.411
2009-11-03 10:25:00,27.19,27.21,27.16,27.18,259952.9109589041,11.555,11.5635,11.5422,11.5507,259952.911
2009-11-03 10:30:00,27.18,27.22,27.17,27.17,353274.8287671233,11.5507,11.5677,11.5465,11.5465,353274.8288
2009-11-03 10:35:00,27.17,27.22,27.15,27.19,190496.5753424657,11.5465,11.5677,11.538,11.555,190496.5753
2009-11-03 10:40:00,27.19,27.25,27.18,27.23,226134.4178082192,11.555,11.5805,11.5507,11.572,226134.4178
2009-11-03 10:45:00,27.23,27.24,27.2,27.21,255351.02739726027,11.572,11.5762,11.5592,11.5635,255351.0274
2009-11-03 10:50:00,27.21,27.26,27.19,27.26,409460.61643835617,11.5635,11.5847,11.555,11.5847,409460.6164
2009-11-03 10:55:00,27.25,27.27,27.21,27.21,209439.2123287671,11.5805,11.589,11.5635,11.5635,209439.2123
2009-11-03 11:00:00,27.21,27.25,27.2,27.22,209974.3150684932,11.5635,11.5805,11.5592,11.5677,209974.3151
2009-11-03 11:05:00,27.22,27.23,27.18,27.19,306185.7876712329,11.5677,11.572,11.5507,11.555,306185.7877
2009-11-03 11:10:00,27.18,27.2,27.17,27.18,187500.0,11.5507,11.5592,11.5465,11.5507,187500.0
2009-11-03 11:15:00,27.19,27.19,27.17,27.18,101669.5205479452,11.555,11.555,11.5465,11.5507,101669.5205
2009-11-03 11:20:00,27.17,27.18,27.14,27.15,240903.2534246576,11.5465,11.5507,11.5337,11.538,240903.2534
2009-11-03 11:25:00,27.15,27.15,27.12,27.13,353916.9520547945,11.538,11.538,11.5252,11.5295,353916.9521
2009-11-03 11:30:00,27.13,27.15,27.12,27.13,101562.5,11.5295,11.538,11.5252,11.5295,101562.5
2009-11-03 11:35:00,27.13,27.13,27.1,27.11,297410.102739726,11.5295,11.5295,11.5167,11.521,297410.1027
2009-11-03 11:40:00,27.11,27.12,27.1,27.1,189961.47260273973,11.521,11.5252,11.5167,11.5167,189961.4726
2009-11-03 11:45:00,27.1,27.12,27.1,27.12,133775.68493150684,11.5167,11.5252,11.5167,11.5252,133775.6849
2009-11-03 11:50:00,27.12,27.12,27.1,27.12,110445.20547945204,11.5252,11.5252,11.5167,11.5252,110445.2055
2009-11-03 11:55:00,27.12,27.13,27.11,27.12,100064.21232876711,11.5252,11.5295,11.521,11.5252,100064.2123
2009-11-03 12:00:00,27.12,27.16,27.12,27.14,186001.7123287671,11.5252,11.5422,11.5252,11.5337,186001.7123
2009-11-03 12:05:00,27.15,27.15,27.12,27.12,192529.96575342465,11.538,11.538,11.5252,11.5252,192529.9658
2009-11-03 12:10:00,27.13,27.14,27.12,27.13,130886.1301369863,11.5295,11.5337,11.5252,11.5295,130886.1301
2009-11-03 12:15:00,27.13,27.13,27.11,27.12,117936.64383561644,11.5295,11.5295,11.521,11.5252,117936.6438
2009-11-03 12:20:00,27.13,27.14,27.11,27.11,151327.05479452055,11.5295,11.5337,11.521,11.521,151327.0548
2009-11-03 12:25:00,27.12,27.17,27.11,27.16,191994.86301369863,11.5252,11.5465,11.521,11.5422,191994.863
2009-11-03 12:30:00,27.16,27.19,27.15,27.16,83369.00684931508,11.5422,11.555,11.538,11.5422,83369.0068
2009-11-03 12:35:00,27.17,27.27,27.16,27.27,394798.80136986304,11.5465,11.589,11.5422,11.589,394798.8014
2009-11-03 12:40:00,27.27,27.28,27.2,27.21,217037.67123287672,11.589,11.5932,11.5592,11.5635,217037.6712
2009-11-03 12:45:00,27.21,27.22,27.19,27.19,89790.2397260274,11.5635,11.5677,11.555,11.555,89790.2397
2009-11-03 12:50:00,27.2,27.23,27.18,27.19,163099.31506849316,11.5592,11.572,11.5507,11.555,163099.3151
2009-11-03 12:55:00,27.19,27.21,27.18,27.18,78874.14383561644,11.555,11.5635,11.5507,11.5507,78874.1438
2009-11-03 13:00:00,27.19,27.2,27.17,27.2,112478.59589041096,11.555,11.5592,11.5465,11.5592,112478.5959
2009-11-03 13:05:00,27.2,27.21,27.19,27.2,71810.78767123287,11.5592,11.5635,11.555,11.5592,71810.7877
2009-11-03 13:10:00,27.2,27.38,27.16,27.16,142016.26712328766,11.5592,11.6357,11.5422,11.5422,142016.2671
2009-11-03 13:15:00,27.17,27.17,27.13,27.13,161815.0684931507,11.5465,11.5465,11.5295,11.5295,161815.0685
2009-11-03 13:20:00,27.14,27.15,27.12,27.12,194028.2534246576,11.5337,11.538,11.5252,11.5252,194028.2534
2009-11-03 13:25:00,27.13,27.13,27.12,27.12,110873.28767123289,11.5295,11.5295,11.5252,11.5252,110873.2877
2009-11-03 13:30:00,27.12,27.13,27.12,27.13,123073.6301369863,11.5252,11.5295,11.5252,11.5295,123073.6301
2009-11-03 13:35:00,27.13,27.14,27.13,27.13,114833.04794520549,11.5295,11.5337,11.5295,11.5295,114833.0479
2009-11-03 13:40:00,27.13,27.14,27.12,27.13,162350.17123287672,11.5295,11.5337,11.5252,11.5295,162350.1712
2009-11-03 13:45:00,27.13,27.13,27.11,27.12,120826.198630137,11.5295,11.5295,11.521,11.5252,120826.1986
2009-11-03 13:50:00,27.12,27.13,27.11,27.11,286065.9246575342,11.5252,11.5295,11.521,11.521,286065.9247
2009-11-03 13:55:00,27.11,27.13,27.11,27.12,187928.0821917808,11.521,11.5295,11.521,11.5252,187928.0822
2009-11-03 14:00:00,27.12,27.13,27.11,27.13,226241.4383561644,11.5252,11.5295,11.521,11.5295,226241.4384
2009-11-03 14:05:00,27.13,27.15,27.12,27.15,213613.0136986301,11.5295,11.538,11.5252,11.538,213613.0137
2009-11-03 14:10:00,27.15,27.17,27.13,27.15,288099.31506849313,11.538,11.5465,11.5295,11.538,288099.3151
2009-11-03 14:15:00,27.15,27.19,27.15,27.18,266802.22602739726,11.538,11.555,11.538,11.5507,266802.226
2009-11-03 14:20:00,27.18,27.21,27.17,27.18,224850.17123287672,11.5507,11.5635,11.5465,11.5507,224850.1712
2009-11-03 14:25:00,27.17,27.2,27.15,27.15,171660.9589041096,11.5465,11.5592,11.538,11.538,171660.9589
2009-11-03 14:30:00,27.16,27.17,27.13,27.13,168985.44520547945,11.5422,11.5465,11.5295,11.5295,168985.4452
2009-11-03 14:35:00,27.13,27.13,27.12,27.12,122324.48630136986,11.5295,11.5295,11.5252,11.5252,122324.4863
2009-11-03 14:40:00,27.13,27.14,27.12,27.14,148116.43835616438,11.5295,11.5337,11.5252,11.5337,148116.4384
2009-11-03 14:45:00,27.13,27.16,27.12,27.13,146297.0890410959,11.5295,11.5422,11.5252,11.5295,146297.089
2009-11-03 14:50:00,27.13,27.15,27.13,27.13,195954.62328767125,11.5295,11.538,11.5295,11.5295,195954.6233
2009-11-03 14:55:00,27.13,27.13,27.11,27.12,285423.80136986304,11.5295,11.5295,11.521,11.5252,285423.8014
2009-11-03 15:00:00,27.12,27.13,27.11,27.11,194563.3561643836,11.5252,11.5295,11.521,11.521,194563.3562
2009-11-03 15:05:00,27.11,27.12,27.1,27.1,237157.5342465753,11.521,11.5252,11.5167,11.5167,237157.5342
2009-11-03 15:10:00,27.1,27.12,27.1,27.1,170697.77397260274,11.5167,11.5252,11.5167,11.5167,170697.774
2009-11-03 15:15:00,27.11,27.13,27.08,27.11,776969.1780821917,11.521,11.5295,11.5082,11.521,776969.1781
2009-11-03 15:20:00,27.11,27.13,27.1,27.12,222281.6780821918,11.521,11.5295,11.5167,11.5252,222281.6781
2009-11-03 15:25:00,27.11,27.12,27.09,27.1,304045.37671232875,11.521,11.5252,11.5125,11.5167,304045.3767
2009-11-03 15:30:00,27.1,27.11,27.08,27.09,426369.86301369866,11.5167,11.521,11.5082,11.5125,426369.863
2009-11-03 15:35:00,27.08,27.09,27.06,27.08,447559.9315068493,11.5082,11.5125,11.4997,11.5082,447559.9315
2009-11-03 15:40:00,27.09,27.11,27.06,27.08,401969.1780821918,11.5125,11.521,11.4997,11.5082,401969.1781
2009-11-03 15:45:00,27.07,27.09,27.07,27.09,261879.2808219178,11.504,11.5125,11.504,11.5125,261879.2808
2009-11-03 15:50:00,27.08,27.12,27.08,27.12,504494.86301369866,11.5082,11.5252,11.5082,11.5252,504494.863
2009-11-03 15:55:00,27.12,27.17,27.11,27.15,1414597.602739726,11.5252,11.5465,11.521,11.538,1414597.6027
2009-11-04 09:30:00,27.28,27.28,27.17,27.24,323095.0342465753,11.5932,11.5932,11.5465,11.5762,323095.0342
2009-11-04 09:35:00,27.24,27.28,27.2,27.24,232341.6095890411,11.5762,11.5932,11.5592,11.5762,232341.6096
2009-11-04 09:40:00,27.24,27.24,27.19,27.21,156571.06164383562,11.5762,11.5762,11.555,11.5635,156571.0616
2009-11-04 09:45:00,27.2,27.23,27.18,27.19,135273.97260273973,11.5592,11.572,11.5507,11.555,135273.9726
2009-11-04 09:50:00,27.18,27.21,27.17,27.18,185573.6301369863,11.5507,11.5635,11.5465,11.5507,185573.6301
2009-11-04 09:55:00,27.18,27.2,27.18,27.2,154109.5890410959,11.5507,11.5592,11.5507,11.5592,154109.589
2009-11-04 10:00:00,27.19,27.29,27.13,27.25,349850.1712328767,11.555,11.5975,11.5295,11.5805,349850.1712
2009-11-04 10:05:00,27.25,27.26,27.22,27.25,197666.95205479453,11.5805,11.5847,11.5677,11.5805,197666.9521
2009-11-04 10:10:00,27.25,27.28,27.24,27.27,206228.59589041097,11.5805,11.5932,11.5762,11.589,206228.5959
2009-11-04 10:15:00,27.27,27.3,27.25,27.26,209118.15068493152,11.589,11.6017,11.5805,11.5847,209118.1507
2009-11-04 10:20:00,27.26,27.32,27.26,27.31,193279.1095890411,11.5847,11.6102,11.5847,11.606,193279.1096
2009-11-04 10:25:00,27.3,27.32,27.28,27.29,116973.4589041096,11.6017,11.6102,11.5932,11.5975,116973.4589
2009-11-04 10:30:00,27.29,27.32,27.27,27.27,166952.05479452055,11.5975,11.6102,11.589,11.589,166952.0548
2009-11-04 10:35:00,27.27,27.27,27.22,27.23,215646.40410958903,11.589,11.589,11.5677,11.572,215646.4041
2009-11-04 10:40:00,27.24,27.28,27.19,27.27,236301.3698630137,11.5762,11.5932,11.555,11.589,236301.3699
2009-11-04 10:45:00,27.28,27.29,27.26,27.28,181934.9315068493,11.5932,11.5975,11.5847,11.5932,181934.9315
2009-11-04 10:50:00,27.28,27.3,27.28,27.28,148330.4794520548,11.5932,11.6017,11.5932,11.5932,148330.4795
2009-11-04 10:55:00,27.28,27.31,27.28,27.3,113548.801369863,11.5932,11.606,11.5932,11.6017,113548.8014
2009-11-04 11:00:00,27.3,27.31,27.27,27.3,107020.54794520549,11.6017,11.606,11.589,11.6017,107020.5479
2009-11-04 11:05:00,27.3,27.33,27.29,27.31,154858.73287671234,11.6017,11.6145,11.5975,11.606,154858.7329
2009-11-04 11:10:00,27.32,27.34,27.31,27.32,144049.65753424657,11.6102,11.6187,11.606,11.6102,144049.6575
2009-11-04 11:15:00,27.32,27.35,27.3,27.35,113655.82191780822,11.6102,11.623,11.6017,11.623,113655.8219
2009-11-04 11:20:00,27.35,27.35,27.32,27.33,147046.23287671234,11.623,11.623,11.6102,11.6145,147046.2329
2009-11-04 11:25:00,27.32,27.33,27.31,27.31,131956.33561643836,11.6102,11.6145,11.606,11.606,131956.3356
2009-11-04 11:30:00,27.3,27.31,27.26,27.31,180757.70547945207,11.6017,11.606,11.5847,11.606,180757.7055
2009-11-04 11:35:00,27.3,27.31,27.26,27.26,192851.02739726027,11.6017,11.606,11.5847,11.5847,192851.0274
2009-11-04 11:40:00,27.26,27.29,27.23,27.28,237692.63698630137,11.5847,11.5975,11.572,11.5932,237692.637
2009-11-04 11:45:00,27.28,27.29,27.25,27.26,97281.67808219178,11.5932,11.5975,11.5805,11.5847,97281.6781
2009-11-04 11:50:00,27.26,27.28,27.25,27.28,52226.02739726027,11.5847,11.5932,11.5805,11.5932,52226.0274
2009-11-04 11:55:00,27.28,27.28,27.26,27.28,101348.4589041096,11.5932,11.5932,11.5847,11.5932,101348.4589
2009-11-04 12:00:00,27.28,27.33,27.27,27.31,120184.07534246576,11.5932,11.6145,11.589,11.606,120184.0753
2009-11-04 12:05:00,27.32,27.33,27.31,27.31,98458.90410958904,11.6102,11.6145,11.606,11.606,98458.9041
2009-11-04 12:10:00,27.32,27.32,27.28,27.28,186643.8356164384,11.6102,11.6102,11.5932,11.5932,186643.8356
2009-11-04 12:15:00,27.28,27.29,27.28,27.28,52761.1301369863,11.5932,11.5975,11.5932,11.5932,52761.1301
2009-11-04 12:20:00,27.28,27.31,27.28,27.3,157534.24657534246,11.5932,11.606,11.5932,11.6017,157534.2466
2009-11-04 12:25:00,27.31,27.33,27.3,27.31,98351.88356164384,11.606,11.6145,11.6017,11.606,98351.8836
2009-11-04 12:30:00,27.31,27.31,27.27,27.27,84332.19178082192,11.606,11.606,11.589,11.589,84332.1918
2009-11-04 12:35:00,27.27,27.28,27.27,27.28,61429.79452054795,11.589,11.5932,11.589,11.5932,61429.7945
2009-11-04 12:40:00,27.27,27.3,27.27,27.3,87114.72602739726,11.589,11.6017,11.589,11.6017,87114.726
2009-11-04 12:45:00,27.3,27.32,27.28,27.28,123608.73287671233,11.6017,11.6102,11.5932,11.5932,123608.7329
2009-11-04 12:50:00,27.28,27.28,27.27,27.28,92786.81506849316,11.5932,11.5932,11.589,11.5932,92786.8151
2009-11-04 12:55:00,27.28,27.29,27.28,27.28,49871.57534246575,11.5932,11.5975,11.5932,11.5932,49871.5753
2009-11-04 13:00:00,27.29,27.3,27.26,27.27,223672.94520547945,11.5975,11.6017,11.5847,11.589,223672.9452
2009-11-04 13:05:00,27.28,27.29,27.27,27.28,84546.23287671233,11.5932,11.5975,11.589,11.5932,84546.2329
2009-11-04 13:10:00,27.28,27.28,27.26,27.26,40560.78767123288,11.5932,11.5932,11.5847,11.5847,40560.7877
2009-11-04 13:15:00,27.26,27.28,27.26,27.28,55436.64383561644,11.5847,11.5932,11.5847,11.5932,55436.6438
2009-11-04 13:20:00,27.28,27.28,27.28,27.28,78767.12328767123,11.5932,11.5932,11.5932,11.5932,78767.1233
2009-11-04 13:25:00,27.28,27.28,27.28,27.28,73202.05479452055,11.5932,11.5932,11.5932,11.5932,73202.0548
2009-11-04 13:30:00,27.28,27.28,27.27,27.27,87328.76712328767,11.5932,11.5932,11.589,11.589,87328.7671
2009-11-04 13:35:00,27.28,27.28,27.26,27.26,102204.62328767125,11.5932,11.5932,11.5847,11.5847,102204.6233
2009-11-04 13:40:00,27.27,27.27,27.22,27.24,254601.88356164383,11.589,11.589,11.5677,11.5762,254601.8836
2009-11-04 13:45:00,27.24,27.25,27.2,27.21,87221.74657534246,11.5762,11.5805,11.5592,11.5635,87221.7466
2009-11-04 13:50:00,27.21,27.22,27.2,27.22,71596.74657534246,11.5635,11.5677,11.5592,11.5677,71596.7466
2009-11-04 13:55:00,27.22,27.25,27.21,27.24,121468.32191780822,11.5677,11.5805,11.5635,11.5762,121468.3219
2009-11-04 14:00:00,27.24,27.27,27.23,27.24,91395.54794520549,11.5762,11.589,11.572,11.5762,91395.5479
2009-11-04 14:05:00,27.23,27.24,27.2,27.23,160530.8219178082,11.572,11.5762,11.5592,11.572,160530.8219
2009-11-04 14:10:00,27.24,27.24,27.23,27.24,267337.3287671233,11.5762,11.5762,11.572,11.5762,267337.3288
2009-11-04 14:15:00,27.24,27.3,27.16,27.18,240689.2123287671,11.5762,11.6017,11.5422,11.5507,240689.2123
2009-11-04 14:20:00,27.17,27.32,27.17,27.26,376391.26712328766,11.5465,11.6102,11.5465,11.5847,376391.2671
2009-11-04 14:25:00,27.26,27.27,27.16,27.2,355308.2191780822,11.5847,11.589,11.5422,11.5592,355308.2192
2009-11-04 14:30:00,27.2,27.29,27.15,27.27,313249.1438356164,11.5592,11.5975,11.538,11.589,313249.1438
2009-11-04 14:35:00,27.28,27.3,27.26,27.28,169734.5890410959,11.5932,11.6017,11.5847,11.5932,169734.589
2009-11-04 14:40:00,27.28,27.37,27.27,27.31,460616.4383561644,11.5932,11.6315,11.589,11.606,460616.4384
2009-11-04 14:45:00,27.31,27.37,27.31,27.37,149293.66438356164,11.606,11.6315,11.606,11.6315,149293.6644
2009-11-04 14:50:00,27.36,27.37,27.34,27.36,115796.23287671233,11.6272,11.6315,11.6187,11.6272,115796.2329
2009-11-04 14:55:00,27.35,27.38,27.33,27.37,164062.5,11.623,11.6357,11.6145,11.6315,164062.5
2009-11-04 15:00:00,27.37,27.38,27.32,27.33,360124.1438356164,11.6315,11.6357,11.6102,11.6145,360124.1438
2009-11-04 15:05:00,27.34,27.34,27.3,27.32,98565.92465753424,11.6187,11.6187,11.6017,11.6102,98565.9247
2009-11-04 15:10:00,27.31,27.37,27.28,27.33,223565.92465753423,11.606,11.6315,11.5932,11.6145,223565.9247
2009-11-04 15:15:00,27.32,27.35,27.31,27.33,112799.65753424658,11.6102,11.623,11.606,11.6145,112799.6575
2009-11-04 15:20:00,27.33,27.35,27.32,27.35,107983.73287671233,11.6145,11.623,11.6102,11.623,107983.7329
2009-11-04 15:25:00,27.34,27.36,27.3,27.31,263912.6712328767,11.6187,11.6272,11.6017,11.606,263912.6712
2009-11-04 15:30:00,27.31,27.31,27.27,27.27,247324.48630136988,11.606,11.606,11.589,11.589,247324.4863
2009-11-04 15:35:00,27.27,27.3,27.23,27.26,354130.9931506849,11.589,11.6017,11.572,11.5847,354130.9932
2009-11-04 15:40:00,27.27,27.28,27.19,27.2,610445.205479452,11.589,11.5932,11.555,11.5592,610445.2055
2009-11-04 15:45:00,27.2,27.22,27.17,27.18,339897.2602739726,11.5592,11.5677,11.5465,11.5507,339897.2603
2009-11-04 15:50:00,27.18,27.21,27.13,27.2,541202.9109589041,11.5507,11.5635,11.5295,11.5592,541202.911
2009-11-04 15:55:00,27.2,27.21,27.15,27.21,1094285.102739726,11.5592,11.5635,11.538,11.5635,1094285.1027
2009-11-05 09:30:00,27.3,27.48,27.3,27.47,415988.8698630137,11.6017,11.6782,11.6017,11.674,415988.8699
2009-11-05 09:35:00,27.47,27.55,27.47,27.52,244755.99315068487,11.674,11.708,11.674,11.6952,244755.9932
2009-11-05 09:40:00,27.52,27.56,27.49,27.51,190496.5753424657,11.6952,11.7122,11.6825,11.691,190496.5753
2009-11-05 09:45:00,27.51,27.62,27.51,27.6,230201.198630137,11.691,11.7377,11.691,11.7292,230201.1986
2009-11-05 09:50:00,27.6,27.62,27.51,27.52,337328.76712328766,11.7292,11.7377,11.691,11.6952,337328.7671
2009-11-05 09:55:00,27.52,27.52,27.46,27.48,193707.19178082192,11.6952,11.6952,11.6697,11.6782,193707.1918
2009-11-05 10:00:00,27.48,27.51,27.46,27.46,258561.64383561644,11.6782,11.691,11.6697,11.6697,258561.6438
2009-11-05 10:05:00,27.47,27.48,27.4,27.42,255244.00684931508,11.674,11.6782,11.6442,11.6527,255244.0068
2009-11-05 10:10:00,27.43,27.46,27.41,27.41,107234.5890410959,11.657,11.6697,11.6485,11.6485,107234.589
2009-11-05 10:15:00,27.42,27.45,27.41,27.45,115475.17123287672,11.6527,11.6655,11.6485,11.6655,115475.1712
2009-11-05 10:20:00,27.44,27.47,27.42,27.45,94392.12328767125,11.6612,11.674,11.6527,11.6655,94392.1233
2009-11-05 10:25:00,27.46,27.48,27.45,27.48,97174.65753424658,11.6697,11.6782,11.6655,11.6782,97174.6575
2009-11-05 10:30:00,27.48,27.5,27.45,27.46,91930.6506849315,11.6782,11.6867,11.6655,11.6697,91930.6507
2009-11-05 10:35:00,27.46,27.53,27.45,27.52,143835.61643835617,11.6697,11.6995,11.6655,11.6952,143835.6164
2009-11-05 10:40:00,27.53,27.53,27.49,27.51,89576.19863013699,11.6995,11.6995,11.6825,11.691,89576.1986
2009-11-05 10:45:00,27.51,27.52,27.5,27.5,124464.89726027397,11.691,11.6952,11.6867,11.6867,124464.8973
2009-11-05 10:50:00,27.5,27.51,27.48,27.5,181399.82876712328,11.6867,11.691,11.6782,11.6867,181399.8288
2009-11-05 10:55:00,27.51,27.52,27.49,27.52,183754.2808219178,11.691,11.6952,11.6825,11.6952,183754.2808
2009-11-05 11:00:00,27.52,27.52,27.5,27.51,113655.82191780822,11.6952,11.6952,11.6867,11.691,113655.8219
2009-11-05 11:05:00,27.51,27.54,27.51,27.51,176155.8219178082,11.691,11.7037,11.691,11.691,176155.8219
2009-11-05 11:10:00,27.51,27.52,27.48,27.5,141695.20547945207,11.691,11.6952,11.6782,11.6867,141695.2055
2009-11-05 11:15:00,27.5,27.5,27.43,27.43,171553.93835616438,11.6867,11.6867,11.657,11.657,171553.9384
2009-11-05 11:20:00,27.44,27.48,27.42,27.48,58647.260273972606,11.6612,11.6782,11.6527,11.6782,58647.2603
2009-11-05 11:25:00,27.48,27.49,27.45,27.49,141160.10273972602,11.6782,11.6825,11.6655,11.6825,141160.1027
2009-11-05 11:30:00,27.49,27.49,27.46,27.47,101990.58219178082,11.6825,11.6825,11.6697,11.674,101990.5822
2009-11-05 11:35:00,27.47,27.47,27.42,27.44,96104.45205479451,11.674,11.674,11.6527,11.6612,96104.4521
2009-11-05 11:40:00,27.43,27.45,27.41,27.43,116224.31506849316,11.657,11.6655,11.6485,11.657,116224.3151
2009-11-05 11:45:00,27.44,27.47,27.43,27.45,99636.1301369863,11.6612,11.674,11.657,11.6655,99636.1301
2009-11-05 11:50:00,27.46,27.47,27.44,27.46,77161.81506849315,11.6697,11.674,11.6612,11.6697,77161.8151
2009-11-05 11:55:00,27.46,27.47,27.44,27.45,71810.78767123287,11.6697,11.674,11.6612,11.6655,71810.7877
2009-11-05 12:00:00,27.44,27.5,27.44,27.49,113762.84246575342,11.6612,11.6867,11.6612,11.6825,113762.8425
2009-11-05 12:05:00,27.49,27.51,27.46,27.46,231699.48630136988,11.6825,11.691,11.6697,11.6697,231699.4863
2009-11-05 12:10:00,27.46,27.46,27.4,27.44,153574.48630136988,11.6697,11.6697,11.6442,11.6612,153574.4863
2009-11-05 12:15:00,27.43,27.43,27.41,27.43,73309.07534246576,11.657,11.657,11.6485,11.657,73309.0753
2009-11-05 12:20:00,27.43,27.44,27.42,27.44,133668.66438356164,11.657,11.6612,11.6527,11.6612,133668.6644
2009-11-05 12:25:00,27.43,27.47,27.43,27.47,87863.8698630137,11.657,11.674,11.657,11.674,87863.8699
2009-11-05 12:30:00,27.47,27.5,27.45,27.5,67101.88356164383,11.674,11.6867,11.6655,11.6867,67101.8836
2009-11-05 12:35:00,27.5,27.5,27.45,27.45,72773.97260273973,11.6867,11.6867,11.6655,11.6655,72773.9726
2009-11-05 12:40:00,27.46,27.48,27.43,27.44,121361.301369863,11.6697,11.6782,11.657,11.6612,121361.3014
2009-11-05 12:45:00,27.43,27.46,27.43,27.44,78125.0,11.657,11.6697,11.657,11.6612,78125.0
2009-11-05 12:50:00,27.44,27.47,27.42,27.46,420483.73287671234,11.6612,11.674,11.6527,11.6697,420483.7329
2009-11-05 12:55:00,27.46,27.48,27.45,27.47,93857.0205479452,11.6697,11.6782,11.6655,11.674,93857.0205
2009-11-05 13:00:00,27.47,27.48,27.46,27.46,62285.95890410959,11.674,11.6782,11.6697,11.6697,62285.9589
2009-11-05 13:05:00,27.47,27.47,27.42,27.44,132170.37671232875,11.674,11.674,11.6527,11.6612,132170.3767
2009-11-05 13:10:00,27.44,27.44,27.43,27.43,80372.43150684932,11.6612,11.6612,11.657,11.657,80372.4315
2009-11-05 13:15:00,27.44,27.47,27.43,27.47,127247.43150684932,11.6612,11.674,11.657,11.674,127247.4315
2009-11-05 13:20:00,27.47,27.47,27.44,27.45,187607.0205479452,11.674,11.674,11.6612,11.6655,187607.0205
2009-11-05 13:25:00,27.45,27.46,27.43,27.43,118471.74657534246,11.6655,11.6697,11.657,11.657,118471.7466
2009-11-05 13:30:00,27.43,27.44,27.42,27.42,106699.48630136986,11.657,11.6612,11.6527,11.6527,106699.4863
2009-11-05 13:35:00,27.43,27.44,27.42,27.43,107555.6506849315,11.657,11.6612,11.6527,11.657,107555.6507
2009-11-05 13:40:00,27.43,27.44,27.42,27.43,97709.7602739726,11.657,11.6612,11.6527,11.657,97709.7603
2009-11-05 13:45:00,27.43,27.45,27.43,27.45,135702.05479452055,11.657,11.6655,11.657,11.6655,135702.0548
2009-11-05 13:50:00,27.45,27.45,27.42,27.42,142872.4315068493,11.6655,11.6655,11.6527,11.6527,142872.4315
2009-11-05 13:55:00,27.43,27.44,27.42,27.42,88827.05479452055,11.657,11.6612,11.6527,11.6527,88827.0548
2009-11-05 14:00:00,27.42,27.43,27.39,27.42,158604.45205479453,11.6527,11.657,11.64,11.6527,158604.4521
2009-11-05 14:05:00,27.42,27.42,27.4,27.4,105094.17808219178,11.6527,11.6527,11.6442,11.6442,105094.1781
2009-11-05 14:10:00,27.4,27.42,27.4,27.41,142123.2876712329,11.6442,11.6527,11.6442,11.6485,142123.2877
2009-11-05 14:15:00,27.42,27.42,27.41,27.42,116866.43835616438,11.6527,11.6527,11.6485,11.6527,116866.4384
2009-11-05 14:20:00,27.42,27.43,27.42,27.42,193172.0890410959,11.6527,11.657,11.6527,11.6527,193172.089
2009-11-05 14:25:00,27.42,27.46,27.42,27.43,184289.38356164383,11.6527,11.6697,11.6527,11.657,184289.3836
2009-11-05 14:30:00,27.44,27.45,27.41,27.41,130136.98630136986,11.6612,11.6655,11.6485,11.6485,130136.9863
2009-11-05 14:35:00,27.42,27.43,27.41,27.41,118471.74657534246,11.6527,11.657,11.6485,11.6485,118471.7466
2009-11-05 14:40:00,27.42,27.45,27.41,27.42,98351.88356164384,11.6527,11.6655,11.6485,11.6527,98351.8836
2009-11-05 14:45:00,27.43,27.47,27.42,27.47,134310.7876712329,11.657,11.674,11.6527,11.674,134310.7877
2009-11-05 14:50:00,27.45,27.48,27.43,27.43,161386.98630136988,11.6655,11.6782,11.657,11.657,161386.9863
2009-11-05 14:55:00,27.44,27.46,27.42,27.46,198630.13698630137,11.6612,11.6697,11.6527,11.6697,198630.137
2009-11-05 15:00:00,27.46,27.46,27.43,27.44,155179.79452054793,11.6697,11.6697,11.657,11.6612,155179.7945
2009-11-05 15:05:00,27.44,27.44,27.4,27.4,241438.3561643836,11.6612,11.6612,11.6442,11.6442,241438.3562
2009-11-05 15:10:00,27.4,27.4,27.37,27.38,223351.88356164383,11.6442,11.6442,11.6315,11.6357,223351.8836
2009-11-05 15:15:00,27.38,27.44,27.38,27.44,258026.5410958904,11.6357,11.6612,11.6357,11.6612,258026.5411
2009-11-05 15:20:00,27.44,27.44,27.4,27.41,170697.77397260274,11.6612,11.6612,11.6442,11.6485,170697.774
2009-11-05 15:25:00,27.41,27.41,27.38,27.39,172089.04109589042,11.6485,11.6485,11.6357,11.64,172089.0411
2009-11-05 15:30:00,27.39,27.39,27.37,27.37,216716.6095890411,11.64,11.64,11.6315,11.6315,216716.6096
2009-11-05 15:35:00,27.38,27.41,27.37,27.38,429366.4383561644,11.6357,11.6485,11.6315,11.6357,429366.4384
2009-11-05 15:40:00,27.39,27.41,27.38,27.39,293557.3630136986,11.64,11.6485,11.6357,11.64,293557.363
2009-11-05 15:45:00,27.39,27.39,27.35,27.35,370826.19863013696,11.64,11.64,11.623,11.623,370826.1986
2009-11-05 15:50:00,27.36,27.41,27.35,27.38,501819.3493150685,11.6272,11.6485,11.623,11.6357,501819.3493
2009-11-05 15:55:00,27.38,27.41,27.37,27.39,615047.0890410959,11.6357,11.6485,11.6315,11.64,615047.089
2009-11-06 09:30:00,27.34,27.39,27.28,27.34,367615.5821917809,11.6187,11.64,11.5932,11.6187,367615.5822
2009-11-06 09:35:00,27.34,27.38,27.32,27.35,215753.42465753423,11.6187,11.6357,11.6102,11.623,215753.4247
2009-11-06 09:40:00,27.35,27.45,27.32,27.39,270869.0068493151,11.623,11.6655,11.6102,11.64,270869.0068
2009-11-06 09:45:00,27.39,27.44,27.37,27.39,139875.85616438356,11.64,11.6612,11.6315,11.64,139875.8562
2009-11-06 09:50:00,27.39,27.41,27.36,27.4,127568.49315068494,11.64,11.6485,11.6272,11.6442,127568.4932
2009-11-06 09:55:00,27.4,27.42,27.34,27.39,249892.9794520548,11.6442,11.6527,11.6187,11.64,249892.9795
2009-11-06 10:00:00,27.39,27.42,27.36,27.42,180650.68493150684,11.64,11.6527,11.6272,11.6527,180650.6849
2009-11-06 10:05:00,27.42,27.47,27.41,27.45,222709.7602739726,11.6527,11.674,11.6485,11.6655,222709.7603
2009-11-06 10:10:00,27.46,27.46,27.42,27.46,58005.13698630137,11.6697,11.6697,11.6527,11.6697,58005.137
2009-11-06 10:15:00,27.46,27.49,27.44,27.48,109482.0205479452,11.6697,11.6825,11.6612,11.6782,109482.0205
2009-11-06 10:20:00,27.48,27.51,27.47,27.49,193172.0890410959,11.6782,11.691,11.674,11.6825,193172.089
2009-11-06 10:25:00,27.5,27.5,27.46,27.46,110017.12328767125,11.6867,11.6867,11.6697,11.6697,110017.1233
2009-11-06 10:30:00,27.47,27.47,27.4,27.4,184824.48630136988,11.674,11.674,11.6442,11.6442,184824.4863
2009-11-06 10:35:00,27.4,27.43,27.39,27.42,186108.7328767124,11.6442,11.657,11.64,11.6527,186108.7329
2009-11-06 10:40:00,27.42,27.43,27.39,27.4,139233.73287671234,11.6527,11.657,11.64,11.6442,139233.7329
2009-11-06 10:45:00,27.41,27.44,27.39,27.44,68386.1301369863,11.6485,11.6612,11.64,11.6612,68386.1301
2009-11-06 10:50:00,27.44,27.47,27.42,27.47,72773.97260273973,11.6612,11.674,11.6527,11.674,72773.9726
2009-11-06 10:55:00,27.47,27.5,27.46,27.49,129066.7808219178,11.674,11.6867,11.6697,11.6825,129066.7808
2009-11-06 11:00:00,27.49,27.49,27.47,27.49,84225.17123287672,11.6825,11.6825,11.674,11.6825,84225.1712
2009-11-06 11:05:00,27.49,27.5,27.44,27.49,216823.6301369863,11.6825,11.6867,11.6612,11.6825,216823.6301
2009-11-06 11:10:00,27.5,27.52,27.49,27.49,119541.95205479451,11.6867,11.6952,11.6825,11.6825,119541.9521
2009-11-06 11:15:00,27.49,27.5,27.48,27.49,197666.95205479453,11.6825,11.6867,11.6782,11.6825,197666.9521
2009-11-06 11:20:00,27.49,27.5,27.45,27.46,196596.7465753425,11.6825,11.6867,11.6655,11.6697,196596.7466
2009-11-06 11:25:00,27.46,27.49,27.44,27.48,210616.4383561644,11.6697,11.6825,11.6612,11.6782,210616.4384
2009-11-06 11:30:00,27.48,27.51,27.46,27.5,268835.61643835617,11.6782,11.691,11.6697,11.6867,268835.6164
2009-11-06 11:35:00,27.51,27.52,27.45,27.46,247217.46575342465,11.691,11.6952,11.6655,11.6697,247217.4658
2009-11-06 11:40:00,27.47,27.48,27.46,27.47,175620.7191780822,11.674,11.6782,11.6697,11.674,175620.7192
2009-11-06 11:45:00,27.47,27.49,27.47,27.48,171339.89726027398,11.674,11.6825,11.674,11.6782,171339.8973
2009-11-06 11:50:00,27.48,27.49,27.47,27.49,135059.9315068493,11.6782,11.6825,11.674,11.6825,135059.9315
2009-11-06 11:55:00,27.49,27.49,27.46,27.47,84332.19178082192,11.6825,11.6825,11.6697,11.674,84332.1918
2009-11-06 12:00:00,27.47,27.48,27.46,27.48,118364.72602739726,11.674,11.6782,11.6697,11.6782,118364.726
2009-11-06 12:05:00,27.48,27.48,27.47,27.48,47945.20547945205,11.6782,11.6782,11.674,11.6782,47945.2055
2009-11-06 12:10:00,27.48,27.5,27.47,27.5,186750.8561643836,11.6782,11.6867,11.674,11.6867,186750.8562
2009-11-06 12:15:00,27.5,27.5,27.49,27.5,81335.61643835617,11.6867,11.6867,11.6825,11.6867,81335.6164
2009-11-06 12:20:00,27.5,27.52,27.49,27.51,181185.7876712329,11.6867,11.6952,11.6825,11.691,181185.7877
2009-11-06 12:25:00,27.51,27.52,27.49,27.49,112371.57534246576,11.691,11.6952,11.6825,11.6825,112371.5753
2009-11-06 12:30:00,27.49,27.52,27.48,27.51,110980.30821917808,11.6825,11.6952,11.6782,11.691,110980.3082
2009-11-06 12:35:00,27.51,27.52,27.49,27.51,169413.52739726027,11.691,11.6952,11.6825,11.691,169413.5274
2009-11-06 12:40:00,27.51,27.52,27.49,27.5,147688.35616438356,11.691,11.6952,11.6825,11.6867,147688.3562
2009-11-06 12:45:00,27.5,27.51,27.48,27.49,65710.61643835617,11.6867,11.691,11.6782,11.6825,65710.6164
2009-11-06 12:50:00,27.48,27.51,27.47,27.47,140089.89726027398,11.6782,11.691,11.674,11.674,140089.8973
2009-11-06 12:55:00,27.47,27.51,27.47,27.49,47517.12328767123,11.674,11.691,11.674,11.6825,47517.1233
2009-11-06 13:00:00,27.5,27.51,27.49,27.5,65710.61643835617,11.6867,11.691,11.6825,11.6867,65710.6164
2009-11-06 13:05:00,27.5,27.52,27.5,27.51,100492.29452054796,11.6867,11.6952,11.6867,11.691,100492.2945
2009-11-06 13:10:00,27.51,27.52,27.51,27.52,68493.1506849315,11.691,11.6952,11.691,11.6952,68493.1507
2009-11-06 13:15:00,27.51,27.52,27.51,27.51,61001.71232876712,11.691,11.6952,11.691,11.691,61001.7123
2009-11-06 13:20:00,27.52,27.52,27.49,27.5,83476.02739726027,11.6952,11.6952,11.6825,11.6867,83476.0274
2009-11-06 13:25:00,27.5,27.51,27.49,27.5,80693.49315068494,11.6867,11.691,11.6825,11.6867,80693.4932
2009-11-06 13:30:00,27.5,27.5,27.47,27.49,148437.5,11.6867,11.6867,11.674,11.6825,148437.5
2009-11-06 13:35:00,27.5,27.54,27.49,27.54,461365.5821917809,11.6867,11.7037,11.6825,11.7037,461365.5822
2009-11-06 13:40:00,27.54,27.56,27.52,27.53,132063.35616438356,11.7037,11.7122,11.6952,11.6995,132063.3562
2009-11-06 13:45:00,27.53,27.57,27.52,27.56,391802.22602739726,11.6995,11.7165,11.6952,11.7122,391802.226
2009-11-06 13:50:00,27.56,27.56,27.53,27.53,159032.53424657535,11.7122,11.7122,11.6995,11.6995,159032.5342
2009-11-06 13:55:00,27.54,27.54,27.52,27.53,133454.62328767125,11.7037,11.7037,11.6952,11.6995,133454.6233
2009-11-06 14:00:00,27.53,27.55,27.52,27.53,212649.82876712328,11.6995,11.708,11.6952,11.6995,212649.8288
2009-11-06 14:05:00,27.53,27.55,27.53,27.54,159353.59589041097,11.6995,11.708,11.6995,11.7037,159353.5959
2009-11-06 14:10:00,27.54,27.56,27.52,27.54,212114.7260273973,11.7037,11.7122,11.6952,11.7037,212114.726
2009-11-06 14:15:00,27.53,27.54,27.51,27.53,212756.84931506848,11.6995,11.7037,11.691,11.6995,212756.8493
2009-11-06 14:20:00,27.54,27.55,27.52,27.54,164490.58219178082,11.7037,11.708,11.6952,11.7037,164490.5822
2009-11-06 14:25:00,27.55,27.6,27.54,27.6,491117.294520548,11.708,11.7292,11.7037,11.7292,491117.2945
2009-11-06 14:30:00,27.59,27.59,27.56,27.56,180115.58219178082,11.725,11.725,11.7122,11.7122,180115.5822
2009-11-06 14:35:00,27.57,27.59,27.56,27.57,222281.6780821918,11.7165,11.725,11.7122,11.7165,222281.6781
2009-11-06 14:40:00,27.58,27.62,27.57,27.62,312500.0,11.7207,11.7377,11.7165,11.7377,312500.0
2009-11-06 14:45:00,27.61,27.62,27.59,27.62,168022.2602739726,11.7335,11.7377,11.725,11.7377,168022.2603
2009-11-06 14:50:00,27.62,27.65,27.61,27.64,232127.5684931507,11.7377,11.7505,11.7335,11.7462,232127.5685
2009-11-06 14:55:00,27.64,27.65,27.62,27.63,256421.2328767124,11.7462,11.7505,11.7377,11.742,256421.2329
2009-11-06 15:00:00,27.63,27.64,27.59,27.61,223244.86301369863,11.742,11.7462,11.725,11.7335,223244.863
2009-11-06 15:05:00,27.6,27.63,27.59,27.61,208904.1095890411,11.7292,11.742,11.725,11.7335,208904.1096
2009-11-06 15:10:00,27.61,27.62,27.57,27.57,268835.61643835617,11.7335,11.7377,11.7165,11.7165,268835.6164
2009-11-06 15:15:00,27.57,27.58,27.56,27.56,132598.4589041096,11.7165,11.7207,11.7122,11.7122,132598.4589
2009-11-06 15:20:00,27.56,27.57,27.54,27.55,204516.2671232877,11.7122,11.7165,11.7037,11.708,204516.2671
2009-11-06 15:25:00,27.56,27.57,27.55,27.56,160958.90410958903,11.7122,11.7165,11.708,11.7122,160958.9041
2009-11-06 15:30:00,27.56,27.57,27.54,27.56,222602.7397260274,11.7122,11.7165,11.7037,11.7122,222602.7397
2009-11-06 15:35:00,27.56,27.59,27.55,27.56,501284.2465753425,11.7122,11.725,11.708,11.7122,501284.2466
2009-11-06 15:40:00,27.56,27.6,27.56,27.59,425299.65753424657,11.7122,11.7292,11.7122,11.725,425299.6575
2009-11-06 15:45:00,27.6,27.6,27.56,27.56,302226.0273972603,11.7292,11.7292,11.7122,11.7122,302226.0274
2009-11-06 15:50:00,27.56,27.6,27.56,27.59,396404.1095890411,11.7122,11.7292,11.7122,11.725,396404.1096
2009-11-06 15:55:00,27.6,27.62,27.57,27.61,595141.2671232877,11.7292,11.7377,11.7165,11.7335,595141.2671
2009-11-09 09:30:00,27.86,27.91,27.81,27.85,492294.5205479452,11.8397,11.8609,11.8184,11.8354,492294.5205
2009-11-09 09:35:00,27.85,27.89,27.8,27.89,262307.3630136986,11.8354,11.8524,11.8142,11.8524,262307.363
2009-11-09 09:40:00,27.89,27.92,27.84,27.86,337970.8904109589,11.8524,11.8652,11.8312,11.8397,337970.8904
2009-11-09 09:45:00,27.86,27.91,27.85,27.87,212221.7465753425,11.8397,11.8609,11.8354,11.8439,212221.7466
2009-11-09 09:50:00,27.87,27.89,27.86,27.88,456228.5958904109,11.8439,11.8524,11.8397,11.8482,456228.5959
2009-11-09 09:55:00,27.88,27.89,27.87,27.88,258454.62328767125,11.8482,11.8524,11.8439,11.8482,258454.6233
2009-11-09 10:00:00,27.88,27.96,27.88,27.95,590004.2808219178,11.8482,11.8822,11.8482,11.8779,590004.2808
2009-11-09 10:05:00,27.95,27.98,27.95,27.98,274721.7465753425,11.8779,11.8907,11.8779,11.8907,274721.7466
2009-11-09 10:10:00,27.98,27.98,27.97,27.98,215432.36301369863,11.8907,11.8907,11.8864,11.8907,215432.363
2009-11-09 10:15:00,27.98,28.0,27.97,28.0,265732.0205479452,11.8907,11.8992,11.8864,11.8992,265732.0205
2009-11-09 10:20:00,28.0,28.02,27.99,28.0,412243.1506849315,11.8992,11.9077,11.8949,11.8992,412243.1507
2009-11-09 10:25:00,28.01,28.01,27.96,27.96,304366.4383561644,11.9034,11.9034,11.8822,11.8822,304366.4384
2009-11-09 10:30:00,27.96,28.01,27.94,28.01,274507.70547945204,11.8822,11.9034,11.8737,11.9034,274507.7055
2009-11-09 10:35:00,28.01,28.02,28.0,28.02,110659.24657534246,11.9034,11.9077,11.8992,11.9077,110659.2466
2009-11-09 10:40:00,28.02,28.03,28.01,28.02,350920.37671232875,11.9077,11.9119,11.9034,11.9077,350920.3767
2009-11-09 10:45:00,28.02,28.02,28.0,28.01,312392.9794520548,11.9077,11.9077,11.8992,11.9034,312392.9795
2009-11-09 10:50:00,28.01,28.02,28.01,28.02,173480.30821917808,11.9034,11.9077,11.9034,11.9077,173480.3082
2009-11-09 10:55:00,28.02,28.06,28.01,28.05,620826.198630137,11.9077,11.9247,11.9034,11.9204,620826.1986
2009-11-09 11:00:00,28.06,28.06,28.05,28.05,200342.46575342465,11.9247,11.9247,11.9204,11.9204,200342.4658
2009-11-09 11:05:00,28.05,28.06,28.02,28.02,329837.3287671233,11.9204,11.9247,11.9077,11.9077,329837.3288
2009-11-09 11:10:00,28.03,28.03,28.02,28.03,142658.3904109589,11.9119,11.9119,11.9077,11.9119,142658.3904
2009-11-09 11:15:00,28.03,28.06,28.02,28.05,212863.8698630137,11.9119,11.9247,11.9077,11.9204,212863.8699
2009-11-09 11:20:00,28.05,28.05,28.03,28.03,312071.9178082192,11.9204,11.9204,11.9119,11.9119,312071.9178
2009-11-09 11:25:00,28.03,28.04,28.02,28.03,293771.40410958906,11.9119,11.9162,11.9077,11.9119,293771.4041
2009-11-09 11:30:00,28.03,28.03,28.0,28.01,177654.1095890411,11.9119,11.9119,11.8992,11.9034,177654.1096
2009-11-09 11:35:00,28.0,28.01,27.99,27.99,137200.34246575343,11.8992,11.9034,11.8949,11.8949,137200.3425
2009-11-09 11:40:00,27.99,28.0,27.97,28.0,177226.02739726027,11.8949,11.8992,11.8864,11.8992,177226.0274
2009-11-09 11:45:00,28.0,28.05,27.99,28.03,176797.94520547945,11.8992,11.9204,11.8949,11.9119,176797.9452
2009-11-09 11:50:00,28.03,28.04,28.02,28.03,117508.56164383562,11.9119,11.9162,11.9077,11.9119,117508.5616
2009-11-09 11:55:00,28.03,28.05,28.02,28.04,93964.0410958904,11.9119,11.9204,11.9077,11.9162,93964.0411
2009-11-09 12:00:00,28.04,28.06,28.03,28.04,129708.90410958904,11.9162,11.9247,11.9119,11.9162,129708.9041
2009-11-09 12:05:00,28.04,28.06,28.04,28.05,86258.56164383562,11.9162,11.9247,11.9162,11.9204,86258.5616
2009-11-09 12:10:00,28.06,28.1,28.05,28.1,367401.5410958904,11.9247,11.9417,11.9204,11.9417,367401.5411
2009-11-09 12:15:00,28.1,28.13,28.09,28.12,205051.3698630137,11.9417,11.9544,11.9374,11.9502,205051.3699
2009-11-09 12:20:00,28.11,28.13,28.11,28.13,139340.75342465754,11.9459,11.9544,11.9459,11.9544,139340.7534
2009-11-09 12:25:00,28.13,28.14,28.12,28.13,204623.2876712329,11.9544,11.9587,11.9502,11.9544,204623.2877
2009-11-09 12:30:00,28.13,28.14,28.12,28.13,145226.88356164383,11.9544,11.9587,11.9502,11.9544,145226.8836
2009-11-09 12:35:00,28.13,28.14,28.13,28.13,144691.7808219178,11.9544,11.9587,11.9544,11.9544,144691.7808
2009-11-09 12:40:00,28.13,28.14,28.13,28.13,215111.301369863,11.9544,11.9587,11.9544,11.9544,215111.3014
2009-11-09 12:45:00,28.13,28.13,28.11,28.13,224957.19178082192,11.9544,11.9544,11.9459,11.9544,224957.1918
2009-11-09 12:50:00,28.12,28.13,28.11,28.11,137521.40410958903,11.9502,11.9544,11.9459,11.9459,137521.4041
2009-11-09 12:55:00,28.11,28.12,28.1,28.11,145976.02739726027,11.9459,11.9502,11.9417,11.9459,145976.0274
2009-11-09 13:00:00,28.12,28.14,28.11,28.13,109589.0410958904,11.9502,11.9587,11.9459,11.9544,109589.0411
2009-11-09 13:05:00,28.13,28.15,28.11,28.11,165132.70547945207,11.9544,11.9629,11.9459,11.9459,165132.7055
2009-11-09 13:10:00,28.11,28.12,28.1,28.11,97602.7397260274,11.9459,11.9502,11.9417,11.9459,97602.7397
2009-11-09 13:15:00,28.11,28.17,28.11,28.16,188142.12328767125,11.9459,11.9714,11.9459,11.9672,188142.1233
2009-11-09 13:20:00,28.16,28.18,28.14,28.14,165667.80821917808,11.9672,11.9757,11.9587,11.9587,165667.8082
2009-11-09 13:25:00,28.14,28.16,28.13,28.16,131100.17123287672,11.9587,11.9672,11.9544,11.9672,131100.1712
2009-11-09 13:30:00,28.16,28.18,28.16,28.17,115796.23287671233,11.9672,11.9757,11.9672,11.9714,115796.2329
2009-11-09 13:35:00,28.18,28.21,28.17,28.2,175406.6780821918,11.9757,11.9884,11.9714,11.9842,175406.6781
2009-11-09 13:40:00,28.21,28.22,28.2,28.22,163848.4589041096,11.9884,11.9927,11.9842,11.9927,163848.4589
2009-11-09 13:45:00,28.21,28.22,28.13,28.2,196168.66438356164,11.9884,11.9927,11.9544,11.9842,196168.6644
2009-11-09 13:50:00,28.2,28.21,28.2,28.21,107662.67123287672,11.9842,11.9884,11.9842,11.9884,107662.6712
2009-11-09 13:55:00,28.2,28.21,28.18,28.19,162885.27397260274,11.9842,11.9884,11.9757,11.9799,162885.274
2009-11-09 14:00:00,28.19,28.19,28.18,28.18,113334.7602739726,11.9799,11.9799,11.9757,11.9757,113334.7603
2009-11-09 14:05:00,28.18,28.19,28.11,28.11,331656.6780821918,11.9757,11.9799,11.9459,11.9459,331656.6781
2009-11-09 14:10:00,28.12,28.14,28.12,28.13,143086.47260273973,11.9502,11.9587,11.9502,11.9544,143086.4726
2009-11-09 14:15:00,28.13,28.14,28.12,28.13,236836.47260273973,11.9544,11.9587,11.9502,11.9544,236836.4726
2009-11-09 14:20:00,28.13,28.16,28.13,28.16,130458.04794520549,11.9544,11.9672,11.9544,11.9672,130458.0479
2009-11-09 14:25:00,28.16,28.19,28.15,28.19,131100.17123287672,11.9672,11.9799,11.9629,11.9799,131100.1712
2009-11-09 14:30:00,28.19,28.2,28.16,28.2,162778.25342465754,11.9799,11.9842,11.9672,11.9842,162778.2534
2009-11-09 14:35:00,28.2,28.2,28.16,28.19,110017.12328767125,11.9842,11.9842,11.9672,11.9799,110017.1233
2009-11-09 14:40:00,28.18,28.19,28.18,28.19,90860.44520547944,11.9757,11.9799,11.9757,11.9799,90860.4452
2009-11-09 14:45:00,28.18,28.2,28.18,28.19,169413.52739726027,11.9757,11.9842,11.9757,11.9799,169413.5274
2009-11-09 14:50:00,28.19,28.19,28.14,28.18,238976.88356164383,11.9799,11.9799,11.9587,11.9757,238976.8836
2009-11-09 14:55:00,28.18,28.18,28.14,28.15,147581.33561643836,11.9757,11.9757,11.9587,11.9629,147581.3356
2009-11-09 15:00:00,28.14,28.16,28.14,28.16,142337.32876712328,11.9587,11.9672,11.9587,11.9672,142337.3288
2009-11-09 15:05:00,28.15,28.16,28.13,28.13,149721.74657534246,11.9629,11.9672,11.9544,11.9544,149721.7466
2009-11-09 15:10:00,28.14,28.19,28.13,28.14,601776.5410958905,11.9587,11.9799,11.9544,11.9587,601776.5411
2009-11-09 15:15:00,28.14,28.17,28.14,28.16,145333.90410958903,11.9587,11.9714,11.9587,11.9672,145333.9041
2009-11-09 15:20:00,28.16,28.22,28.15,28.21,177761.1301369863,11.9672,11.9927,11.9629,11.9884,177761.1301
2009-11-09 15:25:00,28.21,28.21,28.16,28.19,415774.8287671233,11.9884,11.9884,11.9672,11.9799,415774.8288
2009-11-09 15:30:00,28.19,28.19,28.15,28.16,236301.3698630137,11.9799,11.9799,11.9629,11.9672,236301.3699
2009-11-09 15:35:00,28.16,28.17,28.14,28.16,200128.42465753423,11.9672,11.9714,11.9587,11.9672,200128.4247
2009-11-09 15:40:00,28.15,28.21,28.15,28.21,174336.47260273973,11.9629,11.9884,11.9629,11.9884,174336.4726
2009-11-09 15:45:00,28.21,28.22,28.19,28.19,479023.97260273976,11.9884,11.9927,11.9799,11.9799,479023.9726
2009-11-09 15:50:00,28.19,28.2,28.18,28.19,467786.81506849313,11.9799,11.9842,11.9757,11.9799,467786.8151
2009-11-09 15:55:00,28.19,28.2,28.16,28.19,1331549.6575342466,11.9799,11.9842,11.9672,11.9799,1331549.6575
2009-11-10 09:30:00,28.16,28.19,28.13,28.14,476669.5205479452,11.9672,11.9799,11.9544,11.9587,476669.5205
2009-11-10 09:35:00,28.14,28.16,28.13,28.14,161494.00684931508,11.9587,11.9672,11.9544,11.9587,161494.0068
2009-11-10 09:40:00,28.13,28.18,28.12,28.18,615261.1301369863,11.9544,11.9757,11.9502,11.9757,615261.1301
2009-11-10 09:45:00,28.17,28.27,28.17,28.25,535102.7397260274,11.9714,12.0139,11.9714,12.0054,535102.7397
2009-11-10 09:50:00,28.25,28.29,28.24,28.28,336472.602739726,12.0054,12.0224,12.0012,12.0182,336472.6027
2009-11-10 09:55:00,28.29,28.33,28.25,28.26,356164.38356164383,12.0224,12.0394,12.0054,12.0097,356164.3836
2009-11-10 10:00:00,28.25,28.3,28.21,28.29,270976.0273972603,12.0054,12.0267,11.9884,12.0224,270976.0274
2009-11-10 10:05:00,28.29,28.32,28.27,28.31,271832.19178082194,12.0224,12.0352,12.0139,12.0309,271832.1918
2009-11-10 10:10:00,28.31,28.4,28.3,28.36,422731.1643835616,12.0309,12.0692,12.0267,12.0522,422731.1644
2009-11-10 10:15:00,28.37,28.4,28.32,28.4,207298.801369863,12.0564,12.0692,12.0352,12.0692,207298.8014
2009-11-10 10:20:00,28.39,28.4,28.35,28.39,198737.15753424657,12.0649,12.0692,12.0479,12.0649,198737.1575
2009-11-10 10:25:00,28.38,28.4,28.37,28.39,171446.91780821918,12.0607,12.0692,12.0564,12.0649,171446.9178
2009-11-10 10:30:00,28.39,28.4,28.37,28.37,246147.2602739726,12.0649,12.0692,12.0564,12.0564,246147.2603
2009-11-10 10:35:00,28.38,28.38,28.36,28.37,90646.40410958904,12.0607,12.0607,12.0522,12.0564,90646.4041
2009-11-10 10:40:00,28.36,28.37,28.34,28.37,194991.4383561644,12.0522,12.0564,12.0437,12.0564,194991.4384
2009-11-10 10:45:00,28.36,28.39,28.35,28.37,252889.5547945205,12.0522,12.0649,12.0479,12.0564,252889.5548
2009-11-10 10:50:00,28.37,28.37,28.32,28.34,225171.2328767124,12.0564,12.0564,12.0352,12.0437,225171.2329
2009-11-10 10:55:00,28.34,28.35,28.31,28.31,270119.8630136986,12.0437,12.0479,12.0309,12.0309,270119.863
2009-11-10 11:00:00,28.31,28.33,28.29,28.33,240689.2123287671,12.0309,12.0394,12.0224,12.0394,240689.2123
2009-11-10 11:05:00,28.33,28.33,28.27,28.29,184610.44520547945,12.0394,12.0394,12.0139,12.0224,184610.4452
2009-11-10 11:10:00,28.28,28.31,28.27,28.31,155821.91780821918,12.0182,12.0309,12.0139,12.0309,155821.9178
2009-11-10 11:15:00,28.31,28.32,28.27,28.29,167059.07534246577,12.0309,12.0352,12.0139,12.0224,167059.0753
2009-11-10 11:20:00,28.29,28.3,28.26,28.27,270119.8630136986,12.0224,12.0267,12.0097,12.0139,270119.863
2009-11-10 11:25:00,28.27,28.27,28.21,28.23,212007.70547945207,12.0139,12.0139,11.9884,11.9969,212007.7055
2009-11-10 11:30:00,28.23,28.27,28.22,28.26,282213.18493150687,11.9969,12.0139,11.9927,12.0097,282213.1849
2009-11-10 11:35:00,28.25,28.32,28.25,28.32,213505.99315068487,12.0054,12.0352,12.0054,12.0352,213505.9932
2009-11-10 11:40:00,28.32,28.34,28.29,28.34,160530.8219178082,12.0352,12.0437,12.0224,12.0437,160530.8219
2009-11-10 11:45:00,28.34,28.36,28.33,28.34,187714.0410958904,12.0437,12.0522,12.0394,12.0437,187714.0411
2009-11-10 11:50:00,28.35,28.36,28.34,28.36,122431.50684931508,12.0479,12.0522,12.0437,12.0522,122431.5068
2009-11-10 11:55:00,28.36,28.37,28.33,28.34,364619.0068493151,12.0522,12.0564,12.0394,12.0437,364619.0068
2009-11-10 12:00:00,28.34,28.35,28.31,28.31,135059.9315068493,12.0437,12.0479,12.0309,12.0309,135059.9315
2009-11-10 12:05:00,28.32,28.32,28.28,28.3,102097.60273972603,12.0352,12.0352,12.0182,12.0267,102097.6027
2009-11-10 12:10:00,28.29,28.32,28.28,28.31,101134.41780821918,12.0224,12.0352,12.0182,12.0309,101134.4178
2009-11-10 12:15:00,28.31,28.31,28.29,28.3,44520.54794520548,12.0309,12.0309,12.0224,12.0267,44520.5479
2009-11-10 12:20:00,28.3,28.3,28.26,28.27,94285.10273972603,12.0267,12.0267,12.0097,12.0139,94285.1027
2009-11-10 12:25:00,28.27,28.27,28.23,28.24,143086.47260273973,12.0139,12.0139,11.9969,12.0012,143086.4726
2009-11-10 12:30:00,28.23,28.29,28.23,28.29,175620.7191780822,11.9969,12.0224,11.9969,12.0224,175620.7192
2009-11-10 12:35:00,28.28,28.3,28.27,28.27,87970.8904109589,12.0182,12.0267,12.0139,12.0139,87970.8904
2009-11-10 12:40:00,28.27,28.27,28.26,28.27,84974.31506849315,12.0139,12.0139,12.0097,12.0139,84974.3151
2009-11-10 12:45:00,28.27,28.27,28.25,28.26,72988.01369863014,12.0139,12.0139,12.0054,12.0097,72988.0137
2009-11-10 12:50:00,28.26,28.27,28.25,28.27,213613.0136986301,12.0097,12.0139,12.0054,12.0139,213613.0137
2009-11-10 12:55:00,28.27,28.3,28.27,28.28,93000.85616438356,12.0139,12.0267,12.0139,12.0182,93000.8562
2009-11-10 13:00:00,28.29,28.3,28.27,28.29,329623.2876712329,12.0224,12.0267,12.0139,12.0224,329623.2877
2009-11-10 13:05:00,28.3,28.3,28.28,28.3,68814.21232876713,12.0267,12.0267,12.0182,12.0267,68814.2123
2009-11-10 13:10:00,28.29,28.3,28.26,28.26,117401.5410958904,12.0224,12.0267,12.0097,12.0097,117401.5411
2009-11-10 13:15:00,28.27,28.29,28.25,28.29,98779.96575342468,12.0139,12.0224,12.0054,12.0224,98779.9658
2009-11-10 13:20:00,28.28,28.29,28.27,28.29,65175.51369863014,12.0182,12.0224,12.0139,12.0224,65175.5137
2009-11-10 13:25:00,28.29,28.29,28.27,28.27,67315.92465753424,12.0224,12.0224,12.0139,12.0139,67315.9247
2009-11-10 13:30:00,28.27,28.29,28.27,28.27,88505.99315068494,12.0139,12.0224,12.0139,12.0139,88505.9932
2009-11-10 13:35:00,28.27,28.29,28.27,28.27,69135.27397260274,12.0139,12.0224,12.0139,12.0139,69135.274
2009-11-10 13:40:00,28.27,28.27,28.27,28.27,62821.061643835616,12.0139,12.0139,12.0139,12.0139,62821.0616
2009-11-10 13:45:00,28.27,28.27,28.27,28.27,68279.1095890411,12.0139,12.0139,12.0139,12.0139,68279.1096
2009-11-10 13:50:00,28.27,28.27,28.26,28.26,109910.10273972603,12.0139,12.0139,12.0097,12.0097,109910.1027
2009-11-10 13:55:00,28.26,28.28,28.26,28.28,187285.9589041096,12.0097,12.0182,12.0097,12.0182,187285.9589
2009-11-10 14:00:00,28.27,28.28,28.26,28.27,154216.6095890411,12.0139,12.0182,12.0097,12.0139,154216.6096
2009-11-10 14:05:00,28.27,28.31,28.27,28.29,139233.73287671234,12.0139,12.0309,12.0139,12.0224,139233.7329
2009-11-10 14:10:00,28.28,28.29,28.27,28.27,96960.61643835616,12.0182,12.0224,12.0139,12.0139,96960.6164
2009-11-10 14:15:00,28.27,28.29,28.27,28.29,106057.36301369865,12.0139,12.0224,12.0139,12.0224,106057.363
2009-11-10 14:20:00,28.29,28.3,28.28,28.28,69456.33561643836,12.0224,12.0267,12.0182,12.0182,69456.3356
2009-11-10 14:25:00,28.28,28.31,28.27,28.29,108946.91780821918,12.0182,12.0309,12.0139,12.0224,108946.9178
2009-11-10 14:30:00,28.3,28.31,28.28,28.3,87542.80821917808,12.0267,12.0309,12.0182,12.0267,87542.8082
2009-11-10 14:35:00,28.3,28.3,28.27,28.27,90111.301369863,12.0267,12.0267,12.0139,12.0139,90111.3014
2009-11-10 14:40:00,28.27,28.27,28.27,28.27,63142.12328767123,12.0139,12.0139,12.0139,12.0139,63142.1233
2009-11-10 14:45:00,28.27,28.28,28.27,28.27,84974.31506849315,12.0139,12.0182,12.0139,12.0139,84974.3151
2009-11-10 14:50:00,28.27,28.27,28.26,28.27,81121.57534246576,12.0139,12.0139,12.0097,12.0139,81121.5753
2009-11-10 14:55:00,28.27,28.28,28.27,28.28,86579.62328767123,12.0139,12.0182,12.0139,12.0182,86579.6233
2009-11-10 15:00:00,28.28,28.29,28.27,28.28,103702.9109589041,12.0182,12.0224,12.0139,12.0182,103702.911
2009-11-10 15:05:00,28.29,28.29,28.28,28.29,52868.15068493151,12.0224,12.0224,12.0182,12.0224,52868.1507
2009-11-10 15:10:00,28.28,28.31,28.28,28.31,101348.4589041096,12.0182,12.0309,12.0182,12.0309,101348.4589
2009-11-10 15:15:00,28.31,28.34,28.29,28.34,180329.62328767125,12.0309,12.0437,12.0224,12.0437,180329.6233
2009-11-10 15:20:00,28.34,28.34,28.29,28.32,296875.0,12.0437,12.0437,12.0224,12.0352,296875.0
2009-11-10 15:25:00,28.31,28.35,28.3,28.35,264447.77397260274,12.0309,12.0479,12.0267,12.0479,264447.774
2009-11-10 15:30:00,28.35,28.35,28.32,28.32,193386.1301369863,12.0479,12.0479,12.0352,12.0352,193386.1301
2009-11-10 15:35:00,28.32,28.33,28.31,28.32,129387.84246575342,12.0352,12.0394,12.0309,12.0352,129387.8425
2009-11-10 15:40:00,28.31,28.34,28.3,28.31,264447.77397260274,12.0309,12.0437,12.0267,12.0309,264447.774
2009-11-10 15:45:00,28.3,28.32,28.29,28.32,233304.794520548,12.0267,12.0352,12.0224,12.0352,233304.7945
2009-11-10 15:50:00,28.31,28.32,28.31,28.31,315496.5753424658,12.0309,12.0352,12.0309,12.0309,315496.5753
2009-11-10 15:55:00,28.31,28.32,28.28,28.31,844713.1849315069,12.0309,12.0352,12.0182,12.0309,844713.1849
2009-11-11 09:30:00,28.45,28.47,28.37,28.38,375321.0616438356,12.0904,12.0989,12.0564,12.0607,375321.0616
2009-11-11 09:35:00,28.38,28.44,28.38,28.43,425834.7602739726,12.0607,12.0862,12.0607,12.0819,425834.7603
2009-11-11 09:40:00,28.43,28.44,28.37,28.38,231806.50684931508,12.0819,12.0862,12.0564,12.0607,231806.5068
2009-11-11 09:45:00,28.38,28.4,28.32,28.36,189426.3698630137,12.0607,12.0692,12.0352,12.0522,189426.3699
2009-11-11 09:50:00,28.36,28.37,28.34,28.36,94499.14383561644,12.0522,12.0564,12.0437,12.0522,94499.1438
2009-11-11 09:55:00,28.35,28.36,28.35,28.36,192422.94520547945,12.0479,12.0522,12.0479,12.0522,192422.9452
2009-11-11 10:00:00,28.36,28.36,28.33,28.34,165560.7876712329,12.0522,12.0522,12.0394,12.0437,165560.7877
2009-11-11 10:05:00,28.35,28.35,28.33,28.33,135595.03424657535,12.0479,12.0479,12.0394,12.0394,135595.0342
2009-11-11 10:10:00,28.34,28.34,28.28,28.28,203125.0,12.0437,12.0437,12.0182,12.0182,203125.0
2009-11-11 10:15:00,28.28,28.33,28.28,28.3,263591.6095890411,12.0182,12.0394,12.0182,12.0267,263591.6096
2009-11-11 10:20:00,28.31,28.34,28.29,28.32,192101.88356164383,12.0309,12.0437,12.0224,12.0352,192101.8836
2009-11-11 10:25:00,28.32,28.32,28.31,28.31,144049.65753424657,12.0352,12.0352,12.0309,12.0309,144049.6575
2009-11-11 10:30:00,28.31,28.33,28.29,28.3,230308.2191780822,12.0309,12.0394,12.0224,12.0267,230308.2192
2009-11-11 10:35:00,28.3,28.31,28.27,28.28,369541.9520547945,12.0267,12.0309,12.0139,12.0182,369541.9521
2009-11-11 10:40:00,28.27,28.3,28.27,28.29,281357.0205479452,12.0139,12.0267,12.0139,12.0224,281357.0205
2009-11-11 10:45:00,28.29,28.3,28.27,28.29,209225.17123287672,12.0224,12.0267,12.0139,12.0224,209225.1712
2009-11-11 10:50:00,28.29,28.3,28.24,28.28,248394.69178082192,12.0224,12.0267,12.0012,12.0182,248394.6918
2009-11-11 10:55:00,28.27,28.28,28.27,28.28,118792.80821917808,12.0139,12.0182,12.0139,12.0182,118792.8082
2009-11-11 11:00:00,28.27,28.3,28.27,28.3,187285.9589041096,12.0139,12.0267,12.0139,12.0267,187285.9589
2009-11-11 11:05:00,28.3,28.31,28.27,28.27,126926.3698630137,12.0267,12.0309,12.0139,12.0139,126926.3699
2009-11-11 11:10:00,28.27,28.3,28.26,28.3,182255.99315068487,12.0139,12.0267,12.0097,12.0267,182255.9932
2009-11-11 11:15:00,28.3,28.31,28.27,28.31,151541.09589041097,12.0267,12.0309,12.0139,12.0309,151541.0959
2009-11-11 11:20:00,28.31,28.31,28.3,28.3,255565.0684931507,12.0309,12.0309,12.0267,12.0267,255565.0685
2009-11-11 11:25:00,28.31,28.31,28.28,28.3,125535.10273972603,12.0309,12.0309,12.0182,12.0267,125535.1027
2009-11-11 11:30:00,28.29,28.3,28.28,28.3,186215.7534246576,12.0224,12.0267,12.0182,12.0267,186215.7534
2009-11-11 11:35:00,28.3,28.36,28.29,28.32,290560.7876712329,12.0267,12.0522,12.0224,12.0352,290560.7877
2009-11-11 11:40:00,28.33,28.33,28.31,28.32,107448.6301369863,12.0394,12.0394,12.0309,12.0352,107448.6301
2009-11-11 11:45:00,28.31,28.32,28.31,28.32,43878.42465753425,12.0309,12.0352,12.0309,12.0352,43878.4247
2009-11-11 11:50:00,28.32,28.33,28.3,28.33,198523.11643835617,12.0352,12.0394,12.0267,12.0394,198523.1164
2009-11-11 11:55:00,28.33,28.38,28.32,28.35,298480.30821917806,12.0394,12.0607,12.0352,12.0479,298480.3082
2009-11-11 12:00:00,28.36,28.36,28.33,28.34,71275.68493150685,12.0522,12.0522,12.0394,12.0437,71275.6849
2009-11-11 12:05:00,28.34,28.36,28.33,28.35,177440.0684931507,12.0437,12.0522,12.0394,12.0479,177440.0685
2009-11-11 12:10:00,28.34,28.35,28.32,28.34,253317.63698630137,12.0437,12.0479,12.0352,12.0437,253317.637
2009-11-11 12:15:00,28.34,28.35,28.32,28.35,62928.08219178082,12.0437,12.0479,12.0352,12.0479,62928.0822
2009-11-11 12:20:00,28.34,28.35,28.33,28.35,66887.84246575342,12.0437,12.0479,12.0394,12.0479,66887.8425
2009-11-11 12:25:00,28.34,28.37,28.34,28.36,85830.4794520548,12.0437,12.0564,12.0437,12.0522,85830.4795
2009-11-11 12:30:00,28.36,28.4,28.36,28.38,104559.07534246576,12.0522,12.0692,12.0522,12.0607,104559.0753
2009-11-11 12:35:00,28.37,28.41,28.36,28.36,136344.1780821918,12.0564,12.0734,12.0522,12.0522,136344.1781
2009-11-11 12:40:00,28.36,28.37,28.34,28.35,72131.8493150685,12.0522,12.0564,12.0437,12.0479,72131.8493
2009-11-11 12:45:00,28.34,28.39,28.34,28.35,153788.52739726027,12.0437,12.0649,12.0437,12.0479,153788.5274
2009-11-11 12:50:00,28.35,28.37,28.35,28.36,31678.08219178082,12.0479,12.0564,12.0479,12.0522,31678.0822
2009-11-11 12:55:00,28.35,28.37,28.35,28.36,84867.29452054795,12.0479,12.0564,12.0479,12.0522,84867.2945
2009-11-11 13:00:00,28.36,28.37,28.35,28.36,30072.77397260274,12.0522,12.0564,12.0479,12.0522,30072.774
2009-11-11 13:05:00,28.37,28.37,28.33,28.34,158925.51369863015,12.0564,12.0564,12.0394,12.0437,158925.5137
2009-11-11 13:10:00,28.35,28.36,28.32,28.36,53082.19178082192,12.0479,12.0522,12.0352,12.0522,53082.1918
2009-11-11 13:15:00,28.36,28.36,28.35,28.35,20440.924657534248,12.0522,12.0522,12.0479,12.0479,20440.9247
2009-11-11 13:20:00,28.36,28.38,28.35,28.37,44413.52739726027,12.0522,12.0607,12.0479,12.0564,44413.5274
2009-11-11 13:25:00,28.37,28.37,28.31,28.34,174122.4315068493,12.0564,12.0564,12.0309,12.0437,174122.4315
2009-11-11 13:30:00,28.35,28.36,28.34,28.34,65282.53424657534,12.0479,12.0522,12.0437,12.0437,65282.5342
2009-11-11 13:35:00,28.34,28.35,28.31,28.32,75342.46575342465,12.0437,12.0479,12.0309,12.0352,75342.4658
2009-11-11 13:40:00,28.31,28.34,28.28,28.28,156357.0205479452,12.0309,12.0437,12.0182,12.0182,156357.0205
2009-11-11 13:45:00,28.28,28.3,28.27,28.27,128531.67808219178,12.0182,12.0267,12.0139,12.0139,128531.6781
2009-11-11 13:50:00,28.28,28.29,28.27,28.29,71596.74657534246,12.0182,12.0224,12.0139,12.0224,71596.7466
2009-11-11 13:55:00,28.29,28.31,28.27,28.27,128638.698630137,12.0224,12.0309,12.0139,12.0139,128638.6986
2009-11-11 14:00:00,28.27,28.28,28.26,28.26,92786.81506849316,12.0139,12.0182,12.0097,12.0097,92786.8151
2009-11-11 14:05:00,28.26,28.29,28.25,28.28,82619.86301369863,12.0097,12.0224,12.0054,12.0182,82619.863
2009-11-11 14:10:00,28.29,28.31,28.28,28.31,53189.21232876712,12.0224,12.0309,12.0182,12.0309,53189.2123
2009-11-11 14:15:00,28.31,28.34,28.31,28.33,101776.5410958904,12.0309,12.0437,12.0309,12.0394,101776.5411
2009-11-11 14:20:00,28.33,28.33,28.27,28.27,88291.95205479451,12.0394,12.0394,12.0139,12.0139,88291.9521
2009-11-11 14:25:00,28.27,28.3,28.27,28.27,190924.65753424657,12.0139,12.0267,12.0139,12.0139,190924.6575
2009-11-11 14:30:00,28.27,28.29,28.27,28.29,166845.03424657535,12.0139,12.0224,12.0139,12.0224,166845.0342
2009-11-11 14:35:00,28.29,28.3,28.28,28.3,84118.1506849315,12.0224,12.0267,12.0182,12.0267,84118.1507
2009-11-11 14:40:00,28.3,28.31,28.29,28.31,61857.87671232877,12.0267,12.0309,12.0224,12.0309,61857.8767
2009-11-11 14:45:00,28.31,28.32,28.3,28.32,110552.22602739726,12.0309,12.0352,12.0267,12.0352,110552.226
2009-11-11 14:50:00,28.32,28.34,28.3,28.31,102632.70547945204,12.0352,12.0437,12.0267,12.0309,102632.7055
2009-11-11 14:55:00,28.3,28.31,28.28,28.28,57148.97260273973,12.0267,12.0309,12.0182,12.0182,57148.9726
2009-11-11 15:00:00,28.28,28.3,28.27,28.29,81549.65753424658,12.0182,12.0267,12.0139,12.0224,81549.6575
2009-11-11 15:05:00,28.3,28.32,28.29,28.31,135916.09589041097,12.0267,12.0352,12.0224,12.0309,135916.0959
2009-11-11 15:10:00,28.31,28.31,28.27,28.31,107555.6506849315,12.0309,12.0309,12.0139,12.0309,107555.6507
2009-11-11 15:15:00,28.31,28.32,28.29,28.31,83797.0890410959,12.0309,12.0352,12.0224,12.0309,83797.089
2009-11-11 15:20:00,28.3,28.31,28.3,28.31,55971.74657534247,12.0267,12.0309,12.0267,12.0309,55971.7466
2009-11-11 15:25:00,28.31,28.32,28.3,28.32,68065.06849315068,12.0309,12.0352,12.0267,12.0352,68065.0685
2009-11-11 15:30:00,28.32,28.34,28.31,28.31,324165.2397260274,12.0352,12.0437,12.0309,12.0309,324165.2397
2009-11-11 15:35:00,28.32,28.32,28.3,28.32,159567.63698630137,12.0352,12.0352,12.0267,12.0352,159567.637
2009-11-11 15:40:00,28.32,28.33,28.3,28.3,185787.67123287672,12.0352,12.0394,12.0267,12.0267,185787.6712
2009-11-11 15:45:00,28.3,28.34,28.3,28.34,249143.8356164384,12.0267,12.0437,12.0267,12.0437,249143.8356
2009-11-11 15:50:00,28.33,28.34,28.31,28.33,276648.11643835617,12.0394,12.0437,12.0309,12.0394,276648.1164
2009-11-11 15:55:00,28.34,28.37,28.33,28.37,828446.0616438356,12.0437,12.0564,12.0394,12.0564,828446.0616
2009-11-12 09:30:00,28.39,28.39,28.24,28.3,420055.6506849315,12.0649,12.0649,12.0012,12.0267,420055.6507
2009-11-12 09:35:00,28.3,28.31,28.28,28.29,125000.0,12.0267,12.0309,12.0182,12.0224,125000.0
2009-11-12 09:40:00,28.29,28.34,28.28,28.31,361301.3698630137,12.0224,12.0437,12.0182,12.0309,361301.3699
2009-11-12 09:45:00,28.31,28.32,28.29,28.3,116117.29452054796,12.0309,12.0352,12.0224,12.0267,116117.2945
2009-11-12 09:50:00,28.3,28.34,28.3,28.31,273972.602739726,12.0267,12.0437,12.0267,12.0309,273972.6027
2009-11-12 09:55:00,28.32,28.37,28.31,28.37,383882.705479452,12.0352,12.0564,12.0309,12.0564,383882.7055
2009-11-12 10:00:00,28.37,28.43,28.36,28.39,572238.8698630137,12.0564,12.0819,12.0522,12.0649,572238.8699
2009-11-12 10:05:00,28.39,28.41,28.35,28.37,199379.2808219178,12.0649,12.0734,12.0479,12.0564,199379.2808
2009-11-12 10:10:00,28.36,28.37,28.31,28.34,194349.3150684932,12.0522,12.0564,12.0309,12.0437,194349.3151
2009-11-12 10:15:00,28.34,28.36,28.31,28.32,188356.16438356164,12.0437,12.0522,12.0309,12.0352,188356.1644
2009-11-12 10:20:00,28.32,28.33,28.3,28.32,246040.2397260274,12.0352,12.0394,12.0267,12.0352,246040.2397
2009-11-12 10:25:00,28.32,28.34,28.3,28.32,229023.97260273973,12.0352,12.0437,12.0267,12.0352,229023.9726
2009-11-12 10:30:00,28.32,28.32,28.29,28.31,123287.67123287672,12.0352,12.0352,12.0224,12.0309,123287.6712
2009-11-12 10:35:00,28.3,28.31,28.29,28.3,154965.75342465754,12.0267,12.0309,12.0224,12.0267,154965.7534
2009-11-12 10:40:00,28.31,28.32,28.27,28.32,265839.0410958904,12.0309,12.0352,12.0139,12.0352,265839.0411
2009-11-12 10:45:00,28.31,28.32,28.29,28.3,220569.34931506848,12.0309,12.0352,12.0224,12.0267,220569.3493
2009-11-12 10:50:00,28.3,28.33,28.3,28.32,170376.7123287671,12.0267,12.0394,12.0267,12.0352,170376.7123
2009-11-12 10:55:00,28.33,28.33,28.27,28.27,163848.4589041096,12.0394,12.0394,12.0139,12.0139,163848.4589
2009-11-12 11:00:00,28.27,28.27,28.23,28.24,167487.15753424657,12.0139,12.0139,11.9969,12.0012,167487.1575
2009-11-12 11:05:00,28.23,28.25,28.22,28.25,200663.52739726027,11.9969,12.0054,11.9927,12.0054,200663.5274
2009-11-12 11:10:00,28.25,28.27,28.22,28.27,110017.12328767125,12.0054,12.0139,11.9927,12.0139,110017.1233
2009-11-12 11:15:00,28.27,28.27,28.25,28.27,89255.13698630137,12.0139,12.0139,12.0054,12.0139,89255.137
2009-11-12 11:20:00,28.27,28.27,28.25,28.27,66566.78082191781,12.0139,12.0139,12.0054,12.0139,66566.7808
2009-11-12 11:25:00,28.27,28.27,28.25,28.25,323844.1780821918,12.0139,12.0139,12.0054,12.0054,323844.1781
2009-11-12 11:30:00,28.26,28.29,28.24,28.29,411922.0890410959,12.0097,12.0224,12.0012,12.0224,411922.089
2009-11-12 11:35:00,28.28,28.32,28.27,28.31,109160.9589041096,12.0182,12.0352,12.0139,12.0309,109160.9589
2009-11-12 11:40:00,28.31,28.31,28.27,28.3,60680.65068493151,12.0309,12.0309,12.0139,12.0267,60680.6507
2009-11-12 11:45:00,28.29,28.32,28.29,28.31,92893.83561643836,12.0224,12.0352,12.0224,12.0309,92893.8356
2009-11-12 11:50:00,28.31,28.32,28.28,28.29,132705.4794520548,12.0309,12.0352,12.0182,12.0224,132705.4795
2009-11-12 11:55:00,28.29,28.29,28.27,28.29,62178.938356164384,12.0224,12.0224,12.0139,12.0224,62178.9384
2009-11-12 12:00:00,28.29,28.32,28.28,28.3,155607.87671232875,12.0224,12.0352,12.0182,12.0267,155607.8767
2009-11-12 12:05:00,28.3,28.32,28.28,28.3,57041.95205479452,12.0267,12.0352,12.0182,12.0267,57041.9521
2009-11-12 12:10:00,28.3,28.31,28.27,28.27,97816.7808219178,12.0267,12.0309,12.0139,12.0139,97816.7808
2009-11-12 12:15:00,28.27,28.28,28.27,28.28,81335.61643835617,12.0139,12.0182,12.0139,12.0182,81335.6164
2009-11-12 12:20:00,28.28,28.29,28.26,28.26,74486.30136986301,12.0182,12.0224,12.0097,12.0097,74486.3014
2009-11-12 12:25:00,28.26,28.27,28.24,28.25,69135.27397260274,12.0097,12.0139,12.0012,12.0054,69135.274
2009-11-12 12:30:00,28.26,28.26,28.23,28.25,52119.00684931507,12.0097,12.0097,11.9969,12.0054,52119.0068
2009-11-12 12:35:00,28.25,28.27,28.24,28.26,45911.81506849315,12.0054,12.0139,12.0012,12.0097,45911.8151
2009-11-12 12:40:00,28.25,28.27,28.24,28.24,50834.760273972606,12.0054,12.0139,12.0012,12.0012,50834.7603
2009-11-12 12:45:00,28.24,28.26,28.23,28.25,45697.77397260274,12.0012,12.0097,11.9969,12.0054,45697.774
2009-11-12 12:50:00,28.26,28.28,28.25,28.25,82940.92465753424,12.0097,12.0182,12.0054,12.0054,82940.9247
2009-11-12 12:55:00,28.25,28.27,28.23,28.23,76840.75342465754,12.0054,12.0139,11.9969,11.9969,76840.7534
2009-11-12 13:00:00,28.24,28.24,28.18,28.19,92679.79452054796,12.0012,12.0012,11.9757,11.9799,92679.7945
2009-11-12 13:05:00,28.19,28.22,28.15,28.16,163527.39726027398,11.9799,11.9927,11.9629,11.9672,163527.3973
2009-11-12 13:10:00,28.16,28.17,28.13,28.14,115368.1506849315,11.9672,11.9714,11.9544,11.9587,115368.1507
2009-11-12 13:15:00,28.14,28.17,28.13,28.14,125107.0205479452,11.9587,11.9714,11.9544,11.9587,125107.0205
2009-11-12 13:20:00,28.15,28.15,28.13,28.14,85295.37671232877,11.9629,11.9629,11.9544,11.9587,85295.3767
2009-11-12 13:25:00,28.13,28.16,28.13,28.14,60573.6301369863,11.9544,11.9672,11.9544,11.9587,60573.6301
2009-11-12 13:30:00,28.14,28.17,28.13,28.15,82084.7602739726,11.9587,11.9714,11.9544,11.9629,82084.7603
2009-11-12 13:35:00,28.15,28.15,28.14,28.14,103809.93150684932,11.9629,11.9629,11.9587,11.9587,103809.9315
2009-11-12 13:40:00,28.14,28.14,28.11,28.12,101134.41780821918,11.9587,11.9587,11.9459,11.9502,101134.4178
2009-11-12 13:45:00,28.12,28.16,28.11,28.16,56613.8698630137,11.9502,11.9672,11.9459,11.9672,56613.8699
2009-11-12 13:50:00,28.16,28.16,28.15,28.16,30928.938356164384,11.9672,11.9672,11.9629,11.9672,30928.9384
2009-11-12 13:55:00,28.16,28.16,28.14,28.15,36708.04794520548,11.9672,11.9672,11.9587,11.9629,36708.0479
2009-11-12 14:00:00,28.14,28.15,28.13,28.13,95676.3698630137,11.9587,11.9629,11.9544,11.9544,95676.3699
2009-11-12 14:05:00,28.14,28.16,28.13,28.15,49871.57534246575,11.9587,11.9672,11.9544,11.9629,49871.5753
2009-11-12 14:10:00,28.15,28.19,28.15,28.19,130351.02739726027,11.9629,11.9799,11.9629,11.9799,130351.0274
2009-11-12 14:15:00,28.19,28.19,28.13,28.13,91288.52739726027,11.9799,11.9799,11.9544,11.9544,91288.5274
2009-11-12 14:20:00,28.14,28.14,28.12,28.12,106057.36301369865,11.9587,11.9587,11.9502,11.9502,106057.363
2009-11-12 14:25:00,28.12,28.13,28.12,28.12,56506.849315068495,11.9502,11.9544,11.9502,11.9502,56506.8493
2009-11-12 14:30:00,28.12,28.16,28.12,28.16,170804.79452054793,11.9502,11.9672,11.9502,11.9672,170804.7945
2009-11-12 14:35:00,28.14,28.16,28.11,28.13,115261.1301369863,11.9587,11.9672,11.9459,11.9544,115261.1301
2009-11-12 14:40:00,28.13,28.13,28.12,28.13,72238.8698630137,11.9544,11.9544,11.9502,11.9544,72238.8699
2009-11-12 14:45:00,28.12,28.13,28.11,28.12,68065.06849315068,11.9502,11.9544,11.9459,11.9502,68065.0685
2009-11-12 14:50:00,28.12,28.14,28.11,28.14,91074.48630136986,11.9502,11.9587,11.9459,11.9587,91074.4863
2009-11-12 14:55:00,28.13,28.14,28.12,28.13,90218.32191780822,11.9544,11.9587,11.9502,11.9544,90218.3219
2009-11-12 15:00:00,28.13,28.13,28.11,28.12,53189.21232876712,11.9544,11.9544,11.9459,11.9502,53189.2123
2009-11-12 15:05:00,28.12,28.12,28.1,28.11,92572.77397260274,11.9502,11.9502,11.9417,11.9459,92572.774
2009-11-12 15:10:00,28.11,28.12,28.09,28.1,287671.23287671234,11.9459,11.9502,11.9374,11.9417,287671.2329
2009-11-12 15:15:00,28.11,28.13,28.1,28.12,173052.22602739726,11.9459,11.9544,11.9417,11.9502,173052.226
2009-11-12 15:20:00,28.12,28.15,28.1,28.14,163634.41780821918,11.9502,11.9629,11.9417,11.9587,163634.4178
2009-11-12 15:25:00,28.14,28.17,28.13,28.14,115689.21232876711,11.9587,11.9714,11.9544,11.9587,115689.2123
2009-11-12 15:30:00,28.13,28.15,28.12,28.15,140196.91780821918,11.9544,11.9629,11.9502,11.9629,140196.9178
2009-11-12 15:35:00,28.14,28.15,28.09,28.1,94392.12328767125,11.9587,11.9629,11.9374,11.9417,94392.1233
2009-11-12 15:40:00,28.09,28.11,28.09,28.09,257705.4794520548,11.9374,11.9459,11.9374,11.9374,257705.4795
2009-11-12 15:45:00,28.1,28.11,28.09,28.09,146083.04794520547,11.9417,11.9459,11.9374,11.9374,146083.0479
2009-11-12 15:50:00,28.09,28.13,28.09,28.12,393086.47260273976,11.9374,11.9544,11.9374,11.9502,393086.4726
2009-11-12 15:55:00,28.13,28.18,28.12,28.18,560038.5273972603,11.9544,11.9757,11.9502,11.9757,560038.5274
2009-11-13 09:30:00,28.25,28.31,28.09,28.09,409674.65753424657,12.0054,12.0309,11.9374,11.9374,409674.6575
2009-11-13 09:35:00,28.09,28.13,28.07,28.09,223565.92465753423,11.9374,11.9544,11.9289,11.9374,223565.9247
2009-11-13 09:40:00,28.08,28.12,28.08,28.09,169306.50684931508,11.9332,11.9502,11.9332,11.9374,169306.5068
2009-11-13 09:45:00,28.09,28.13,28.08,28.09,202375.8561643836,11.9374,11.9544,11.9332,11.9374,202375.8562
2009-11-13 09:50:00,28.1,28.16,28.09,28.1,197880.99315068487,11.9417,11.9672,11.9374,11.9417,197880.9932
2009-11-13 09:55:00,28.1,28.13,28.03,28.05,420804.794520548,11.9417,11.9544,11.9119,11.9204,420804.7945
2009-11-13 10:00:00,28.05,28.11,28.04,28.09,229023.97260273973,11.9204,11.9459,11.9162,11.9374,229023.9726
2009-11-13 10:05:00,28.08,28.15,28.08,28.15,183219.1780821918,11.9332,11.9629,11.9332,11.9629,183219.1781
2009-11-13 10:10:00,28.14,28.16,28.11,28.13,162671.23287671234,11.9587,11.9672,11.9459,11.9544,162671.2329
2009-11-13 10:15:00,28.13,28.19,28.13,28.19,107341.6095890411,11.9544,11.9799,11.9544,11.9799,107341.6096
2009-11-13 10:20:00,28.19,28.26,28.18,28.22,211044.5205479452,11.9799,12.0097,11.9757,11.9927,211044.5205
2009-11-13 10:25:00,28.22,28.22,28.19,28.21,103167.80821917808,11.9927,11.9927,11.9799,11.9884,103167.8082
2009-11-13 10:30:00,28.22,28.22,28.17,28.2,167273.11643835617,11.9927,11.9927,11.9714,11.9842,167273.1164
2009-11-13 10:35:00,28.2,28.29,28.19,28.28,318814.2123287671,11.9842,12.0224,11.9799,12.0182,318814.2123
2009-11-13 10:40:00,28.28,28.36,28.27,28.35,289704.62328767125,12.0182,12.0522,12.0139,12.0479,289704.6233
2009-11-13 10:45:00,28.34,28.38,28.34,28.35,177761.1301369863,12.0437,12.0607,12.0437,12.0479,177761.1301
2009-11-13 10:50:00,28.35,28.35,28.32,28.33,136772.2602739726,12.0479,12.0479,12.0352,12.0394,136772.2603
2009-11-13 10:55:00,28.32,28.34,28.28,28.28,130458.04794520549,12.0352,12.0437,12.0182,12.0182,130458.0479
2009-11-13 11:00:00,28.28,28.31,28.27,28.31,115796.23287671233,12.0182,12.0309,12.0139,12.0309,115796.2329
2009-11-13 11:05:00,28.31,28.32,28.29,28.31,158818.49315068492,12.0309,12.0352,12.0224,12.0309,158818.4932
2009-11-13 11:10:00,28.31,28.31,28.26,28.27,120933.2191780822,12.0309,12.0309,12.0097,12.0139,120933.2192
2009-11-13 11:15:00,28.27,28.27,28.22,28.24,203981.16438356164,12.0139,12.0139,11.9927,12.0012,203981.1644
2009-11-13 11:20:00,28.23,28.25,28.23,28.25,115368.1506849315,11.9969,12.0054,11.9969,12.0054,115368.1507
2009-11-13 11:25:00,28.24,28.25,28.23,28.24,92679.79452054796,12.0012,12.0054,11.9969,12.0012,92679.7945
2009-11-13 11:30:00,28.23,28.24,28.2,28.23,107555.6506849315,11.9969,12.0012,11.9842,11.9969,107555.6507
2009-11-13 11:35:00,28.22,28.25,28.2,28.2,214576.198630137,11.9927,12.0054,11.9842,11.9842,214576.1986
2009-11-13 11:40:00,28.21,28.21,28.17,28.2,100278.25342465754,11.9884,11.9884,11.9714,11.9842,100278.2534
2009-11-13 11:45:00,28.2,28.22,28.19,28.22,139661.81506849316,11.9842,11.9927,11.9799,11.9927,139661.8151
2009-11-13 11:50:00,28.21,28.23,28.19,28.19,105201.198630137,11.9884,11.9969,11.9799,11.9799,105201.1986
2009-11-13 11:55:00,28.19,28.2,28.18,28.18,76412.67123287672,11.9799,11.9842,11.9757,11.9757,76412.6712
2009-11-13 12:00:00,28.18,28.22,28.18,28.22,113655.82191780822,11.9757,11.9927,11.9757,11.9927,113655.8219
2009-11-13 12:05:00,28.22,28.22,28.19,28.19,74914.38356164383,11.9927,11.9927,11.9799,11.9799,74914.3836
2009-11-13 12:10:00,28.19,28.19,28.17,28.18,111087.32876712328,11.9799,11.9799,11.9714,11.9757,111087.3288
2009-11-13 12:15:00,28.19,28.2,28.18,28.2,81870.71917808219,11.9799,11.9842,11.9757,11.9842,81870.7192
2009-11-13 12:20:00,28.2,28.2,28.17,28.18,87863.8698630137,11.9842,11.9842,11.9714,11.9757,87863.8699
2009-11-13 12:25:00,28.18,28.22,28.17,28.2,116331.33561643836,11.9757,11.9927,11.9714,11.9842,116331.3356
2009-11-13 12:30:00,28.2,28.2,28.18,28.2,54152.39726027397,11.9842,11.9842,11.9757,11.9842,54152.3973
2009-11-13 12:35:00,28.19,28.21,28.19,28.19,89041.09589041096,11.9799,11.9884,11.9799,11.9799,89041.0959
2009-11-13 12:40:00,28.19,28.2,28.18,28.19,66459.7602739726,11.9799,11.9842,11.9757,11.9799,66459.7603
2009-11-13 12:45:00,28.18,28.24,28.18,28.21,125428.08219178082,11.9757,12.0012,11.9757,11.9884,125428.0822
2009-11-13 12:50:00,28.2,28.26,28.2,28.26,81870.71917808219,11.9842,12.0097,11.9842,12.0097,81870.7192
2009-11-13 12:55:00,28.26,28.28,28.26,28.27,122003.42465753424,12.0097,12.0182,12.0097,12.0139,122003.4247
2009-11-13 13:00:00,28.28,28.28,28.27,28.27,63677.22602739726,12.0182,12.0182,12.0139,12.0139,63677.226
2009-11-13 13:05:00,28.27,28.28,28.26,28.27,110766.26712328767,12.0139,12.0182,12.0097,12.0139,110766.2671
2009-11-13 13:10:00,28.27,28.27,28.26,28.27,33176.3698630137,12.0139,12.0139,12.0097,12.0139,33176.3699
2009-11-13 13:15:00,28.26,28.28,28.25,28.26,111729.45205479451,12.0097,12.0182,12.0054,12.0097,111729.4521
2009-11-13 13:20:00,28.26,28.27,28.24,28.24,183647.2602739726,12.0097,12.0139,12.0012,12.0012,183647.2603
2009-11-13 13:25:00,28.24,28.25,28.21,28.22,184931.50684931508,12.0012,12.0054,11.9884,11.9927,184931.5068
2009-11-13 13:30:00,28.22,28.22,28.21,28.22,63249.14383561644,11.9927,11.9927,11.9884,11.9927,63249.1438
2009-11-13 13:35:00,28.22,28.22,28.21,28.22,53724.31506849315,11.9927,11.9927,11.9884,11.9927,53724.3151
2009-11-13 13:40:00,28.22,28.22,28.21,28.21,64533.390410958906,11.9927,11.9927,11.9884,11.9884,64533.3904
2009-11-13 13:45:00,28.22,28.22,28.19,28.19,63249.14383561644,11.9927,11.9927,11.9799,11.9799,63249.1438
2009-11-13 13:50:00,28.19,28.21,28.19,28.21,51369.86301369863,11.9799,11.9884,11.9799,11.9884,51369.863
2009-11-13 13:55:00,28.21,28.22,28.18,28.2,119970.03424657536,11.9884,11.9927,11.9757,11.9842,119970.0342
2009-11-13 14:00:00,28.2,28.2,28.18,28.2,110766.26712328767,11.9842,11.9842,11.9757,11.9842,110766.2671
2009-11-13 14:05:00,28.2,28.2,28.18,28.19,63998.28767123288,11.9842,11.9842,11.9757,11.9799,63998.2877
2009-11-13 14:10:00,28.2,28.2,28.16,28.16,84974.31506849315,11.9842,11.9842,11.9672,11.9672,84974.3151
2009-11-13 14:15:00,28.17,28.22,28.16,28.19,218535.9589041096,11.9714,11.9927,11.9672,11.9799,218535.9589
2009-11-13 14:20:00,28.19,28.2,28.16,28.17,90753.42465753424,11.9799,11.9842,11.9672,11.9714,90753.4247
2009-11-13 14:25:00,28.17,28.2,28.15,28.19,107341.6095890411,11.9714,11.9842,11.9629,11.9799,107341.6096
2009-11-13 14:30:00,28.18,28.19,28.16,28.16,75342.46575342465,11.9757,11.9799,11.9672,11.9672,75342.4658
2009-11-13 14:35:00,28.17,28.18,28.15,28.16,87007.70547945205,11.9714,11.9757,11.9629,11.9672,87007.7055
2009-11-13 14:40:00,28.16,28.17,28.15,28.15,71275.68493150685,11.9672,11.9714,11.9629,11.9629,71275.6849
2009-11-13 14:45:00,28.15,28.17,28.14,28.17,71596.74657534246,11.9629,11.9714,11.9587,11.9714,71596.7466
2009-11-13 14:50:00,28.17,28.17,28.14,28.15,63356.16438356164,11.9714,11.9714,11.9587,11.9629,63356.1644
2009-11-13 14:55:00,28.15,28.15,28.13,28.14,61322.77397260274,11.9629,11.9629,11.9544,11.9587,61322.774
2009-11-13 15:00:00,28.13,28.14,28.13,28.13,43557.36301369863,11.9544,11.9587,11.9544,11.9544,43557.363
2009-11-13 15:05:00,28.13,28.17,28.13,28.16,90967.46575342464,11.9544,11.9714,11.9544,11.9672,90967.4658
2009-11-13 15:10:00,28.17,28.17,28.16,28.17,111622.43150684932,11.9714,11.9714,11.9672,11.9714,111622.4315
2009-11-13 15:15:00,28.17,28.17,28.16,28.16,56078.76712328768,11.9714,11.9714,11.9672,11.9672,56078.7671
2009-11-13 15:20:00,28.16,28.17,28.15,28.16,120291.09589041096,11.9672,11.9714,11.9629,11.9672,120291.0959
2009-11-13 15:25:00,28.16,28.17,28.14,28.15,120933.2191780822,11.9672,11.9714,11.9587,11.9629,120933.2192
2009-11-13 15:30:00,28.15,28.15,28.14,28.15,94499.14383561644,11.9629,11.9629,11.9587,11.9629,94499.1438
2009-11-13 15:35:00,28.15,28.17,28.14,28.15,170376.7123287671,11.9629,11.9714,11.9587,11.9629,170376.7123
2009-11-13 15:40:00,28.14,28.17,28.14,28.17,198844.1780821918,11.9587,11.9714,11.9587,11.9714,198844.1781
2009-11-13 15:45:00,28.16,28.17,28.14,28.15,213827.0547945205,11.9672,11.9714,11.9587,11.9629,213827.0548
2009-11-13 15:50:00,28.15,28.15,28.13,28.14,235338.18493150684,11.9629,11.9629,11.9544,11.9587,235338.1849
2009-11-13 15:55:00,28.14,28.15,28.13,28.14,530821.9178082192,11.9587,11.9629,11.9544,11.9587,530821.9178
2009-11-16 09:30:00,28.23,28.25,28.17,28.18,289811.6438356164,11.9969,12.0054,11.9714,11.9757,289811.6438
2009-11-16 09:35:00,28.18,28.25,28.17,28.22,122324.48630136986,11.9757,12.0054,11.9714,11.9927,122324.4863
2009-11-16 09:40:00,28.21,28.29,28.2,28.28,145547.94520547945,11.9884,12.0224,11.9842,12.0182,145547.9452
2009-11-16 09:45:00,28.28,28.28,28.22,28.26,121147.2602739726,12.0182,12.0182,11.9927,12.0097,121147.2603
2009-11-16 09:50:00,28.25,28.29,28.25,28.25,274186.6438356164,12.0054,12.0224,12.0054,12.0054,274186.6438
2009-11-16 09:55:00,28.26,28.27,28.25,28.27,308112.15753424657,12.0097,12.0139,12.0054,12.0139,308112.1575
2009-11-16 10:00:00,28.27,28.31,28.27,28.31,137521.40410958903,12.0139,12.0309,12.0139,12.0309,137521.4041
2009-11-16 10:05:00,28.3,28.33,28.28,28.29,200556.50684931508,12.0267,12.0394,12.0182,12.0224,200556.5068
2009-11-16 10:10:00,28.29,28.3,28.28,28.3,154109.5890410959,12.0224,12.0267,12.0182,12.0267,154109.589
2009-11-16 10:15:00,28.3,28.32,28.29,28.3,210188.3561643836,12.0267,12.0352,12.0224,12.0267,210188.3562
2009-11-16 10:20:00,28.31,28.31,28.27,28.28,161279.96575342465,12.0309,12.0309,12.0139,12.0182,161279.9658
2009-11-16 10:25:00,28.28,28.33,28.27,28.32,237799.65753424657,12.0182,12.0394,12.0139,12.0352,237799.6575
2009-11-16 10:30:00,28.33,28.34,28.32,28.32,118043.66438356164,12.0394,12.0437,12.0352,12.0352,118043.6644
2009-11-16 10:35:00,28.33,28.38,28.32,28.38,195633.5616438356,12.0394,12.0607,12.0352,12.0607,195633.5616
2009-11-16 10:40:00,28.38,28.38,28.37,28.38,65496.57534246575,12.0607,12.0607,12.0564,12.0607,65496.5753
2009-11-16 10:45:00,28.38,28.38,28.37,28.37,99957.19178082192,12.0607,12.0607,12.0564,12.0564,99957.1918
2009-11-16 10:50:00,28.37,28.38,28.35,28.35,158925.51369863015,12.0564,12.0607,12.0479,12.0479,158925.5137
2009-11-16 10:55:00,28.35,28.38,28.34,28.37,103060.78767123289,12.0479,12.0607,12.0437,12.0564,103060.7877
2009-11-16 11:00:00,28.37,28.38,28.32,28.33,95569.3493150685,12.0564,12.0607,12.0352,12.0394,95569.3493
2009-11-16 11:05:00,28.32,28.37,28.32,28.35,265946.0616438356,12.0352,12.0564,12.0352,12.0479,265946.0616
2009-11-16 11:10:00,28.36,28.36,28.31,28.32,103060.78767123289,12.0522,12.0522,12.0309,12.0352,103060.7877
2009-11-16 11:15:00,28.32,28.32,28.3,28.31,103702.9109589041,12.0352,12.0352,12.0267,12.0309,103702.911
2009-11-16 11:20:00,28.31,28.31,28.3,28.3,63998.28767123288,12.0309,12.0309,12.0267,12.0267,63998.2877
2009-11-16 11:25:00,28.31,28.31,28.3,28.31,46553.938356164384,12.0309,12.0309,12.0267,12.0309,46553.9384
2009-11-16 11:30:00,28.3,28.34,28.3,28.33,215004.2808219178,12.0267,12.0437,12.0267,12.0394,215004.2808
2009-11-16 11:35:00,28.34,28.34,28.29,28.31,136344.1780821918,12.0437,12.0437,12.0224,12.0309,136344.1781
2009-11-16 11:40:00,28.3,28.32,28.29,28.3,112050.51369863014,12.0267,12.0352,12.0224,12.0267,112050.5137
2009-11-16 11:45:00,28.31,28.32,28.3,28.32,60466.60958904109,12.0309,12.0352,12.0267,12.0352,60466.6096
2009-11-16 11:50:00,28.31,28.33,28.3,28.32,65817.63698630137,12.0309,12.0394,12.0267,12.0352,65817.637
2009-11-16 11:55:00,28.32,28.32,28.3,28.32,108625.85616438356,12.0352,12.0352,12.0267,12.0352,108625.8562
2009-11-16 12:00:00,28.32,28.36,28.32,28.36,62928.08219178082,12.0352,12.0522,12.0352,12.0522,62928.0822
2009-11-16 12:05:00,28.36,28.36,28.32,28.32,52226.02739726027,12.0522,12.0522,12.0352,12.0352,52226.0274
2009-11-16 12:10:00,28.32,28.33,28.31,28.33,64105.308219178085,12.0352,12.0394,12.0309,12.0394,64105.3082
2009-11-16 12:15:00,28.33,28.33,28.29,28.3,120291.09589041096,12.0394,12.0394,12.0224,12.0267,120291.0959
2009-11-16 12:20:00,28.31,28.31,28.28,28.29,99315.06849315068,12.0309,12.0309,12.0182,12.0224,99315.0685
2009-11-16 12:25:00,28.29,28.34,28.28,28.34,78339.04109589041,12.0224,12.0437,12.0182,12.0437,78339.0411
2009-11-16 12:30:00,28.34,28.35,28.32,28.34,59289.38356164384,12.0437,12.0479,12.0352,12.0437,59289.3836
2009-11-16 12:35:00,28.33,28.36,28.33,28.34,51476.88356164384,12.0394,12.0522,12.0394,12.0437,51476.8836
2009-11-16 12:40:00,28.34,28.37,28.33,28.37,101134.41780821918,12.0437,12.0564,12.0394,12.0564,101134.4178
2009-11-16 12:45:00,28.36,28.38,28.35,28.38,62607.020547945205,12.0522,12.0607,12.0479,12.0607,62607.0205
2009-11-16 12:50:00,28.38,28.38,28.33,28.34,133882.70547945207,12.0607,12.0607,12.0394,12.0437,133882.7055
2009-11-16 12:55:00,28.34,28.36,28.31,28.34,159674.65753424657,12.0437,12.0522,12.0309,12.0437,159674.6575
2009-11-16 13:00:00,28.34,28.38,28.32,28.37,155714.89726027398,12.0437,12.0607,12.0352,12.0564,155714.8973
2009-11-16 13:05:00,28.37,28.37,28.35,28.37,62821.061643835616,12.0564,12.0564,12.0479,12.0564,62821.0616
2009-11-16 13:10:00,28.37,28.39,28.36,28.36,114190.92465753424,12.0564,12.0649,12.0522,12.0522,114190.9247
2009-11-16 13:15:00,28.36,28.37,28.34,28.35,149721.74657534246,12.0522,12.0564,12.0437,12.0479,149721.7466
2009-11-16 13:20:00,28.35,28.37,28.34,28.37,178724.31506849316,12.0479,12.0564,12.0437,12.0564,178724.3151
2009-11-16 13:25:00,28.37,28.38,28.35,28.37,156785.10273972602,12.0564,12.0607,12.0479,12.0564,156785.1027
2009-11-16 13:30:00,28.37,28.38,28.35,28.36,260809.0753424657,12.0564,12.0607,12.0479,12.0522,260809.0753
2009-11-16 13:35:00,28.36,28.38,28.34,28.35,187928.0821917808,12.0522,12.0607,12.0437,12.0479,187928.0822
2009-11-16 13:40:00,28.36,28.36,28.34,28.35,55115.58219178082,12.0522,12.0522,12.0437,12.0479,55115.5822
2009-11-16 13:45:00,28.35,28.36,28.35,28.35,110552.22602739726,12.0479,12.0522,12.0479,12.0479,110552.226
2009-11-16 13:50:00,28.36,28.38,28.35,28.36,76091.6095890411,12.0522,12.0607,12.0479,12.0522,76091.6096
2009-11-16 13:55:00,28.37,28.37,28.36,28.36,110766.26712328767,12.0564,12.0564,12.0522,12.0522,110766.2671
2009-11-16 14:00:00,28.36,28.39,28.36,28.37,531142.9794520548,12.0522,12.0649,12.0522,12.0564,531142.9795
2009-11-16 14:05:00,28.37,28.39,28.36,28.38,134524.82876712328,12.0564,12.0649,12.0522,12.0607,134524.8288
2009-11-16 14:10:00,28.38,28.39,28.36,28.37,91288.52739726027,12.0607,12.0649,12.0522,12.0564,91288.5274
2009-11-16 14:15:00,28.37,28.39,28.36,28.38,243257.70547945207,12.0564,12.0649,12.0522,12.0607,243257.7055
2009-11-16 14:20:00,28.38,28.39,28.37,28.37,113120.7191780822,12.0607,12.0649,12.0564,12.0564,113120.7192
2009-11-16 14:25:00,28.38,28.39,28.37,28.37,75021.40410958904,12.0607,12.0649,12.0564,12.0564,75021.4041
2009-11-16 14:30:00,28.37,28.39,28.37,28.37,127782.53424657536,12.0564,12.0649,12.0564,12.0564,127782.5342
2009-11-16 14:35:00,28.37,28.39,28.37,28.38,101027.39726027397,12.0564,12.0649,12.0564,12.0607,101027.3973
2009-11-16 14:40:00,28.38,28.39,28.38,28.39,74272.2602739726,12.0607,12.0649,12.0607,12.0649,74272.2603
2009-11-16 14:45:00,28.39,28.4,28.38,28.4,247645.54794520547,12.0649,12.0692,12.0607,12.0692,247645.5479
2009-11-16 14:50:00,28.39,28.4,28.38,28.38,74272.2602739726,12.0649,12.0692,12.0607,12.0607,74272.2603
2009-11-16 14:55:00,28.39,28.4,28.36,28.39,232341.6095890411,12.0649,12.0692,12.0522,12.0649,232341.6096
2009-11-16 15:00:00,28.39,28.39,28.36,28.37,86579.62328767123,12.0649,12.0649,12.0522,12.0564,86579.6233
2009-11-16 15:05:00,28.37,28.39,28.35,28.36,268300.5136986301,12.0564,12.0649,12.0479,12.0522,268300.5137
2009-11-16 15:10:00,28.36,28.37,28.3,28.3,223030.8219178082,12.0522,12.0564,12.0267,12.0267,223030.8219
2009-11-16 15:15:00,28.3,28.3,28.27,28.27,194991.4383561644,12.0267,12.0267,12.0139,12.0139,194991.4384
2009-11-16 15:20:00,28.27,28.32,28.26,28.31,329302.22602739726,12.0139,12.0352,12.0097,12.0309,329302.226
2009-11-16 15:25:00,28.31,28.34,28.3,28.31,221318.49315068487,12.0309,12.0437,12.0267,12.0309,221318.4932
2009-11-16 15:30:00,28.32,28.34,28.3,28.3,270869.0068493151,12.0352,12.0437,12.0267,12.0267,270869.0068
2009-11-16 15:35:00,28.3,28.34,28.28,28.34,241010.2739726028,12.0267,12.0437,12.0182,12.0437,241010.274
2009-11-16 15:40:00,28.34,28.35,28.32,28.32,254494.86301369863,12.0437,12.0479,12.0352,12.0352,254494.863
2009-11-16 15:45:00,28.32,28.37,28.32,28.37,330586.47260273976,12.0352,12.0564,12.0352,12.0564,330586.4726
2009-11-16 15:50:00,28.36,28.37,28.31,28.31,369434.9315068493,12.0522,12.0564,12.0309,12.0309,369434.9315
2009-11-16 15:55:00,28.31,28.34,28.28,28.34,701091.6095890411,12.0309,12.0437,12.0182,12.0437,701091.6096
2009-11-17 09:30:00,28.29,28.41,28.21,28.24,389233.73287671234,12.0224,12.0734,11.9884,12.0012,389233.7329
2009-11-17 09:35:00,28.24,28.34,28.23,28.33,241973.4589041096,12.0012,12.0437,11.9969,12.0394,241973.4589
2009-11-17 09:40:00,28.34,28.35,28.29,28.33,199165.2397260274,12.0437,12.0479,12.0224,12.0394,199165.2397
2009-11-17 09:45:00,28.33,28.33,28.3,28.31,184503.42465753423,12.0394,12.0394,12.0267,12.0309,184503.4247
2009-11-17 09:50:00,28.31,28.42,28.3,28.38,154323.6301369863,12.0309,12.0777,12.0267,12.0607,154323.6301
2009-11-17 09:55:00,28.4,28.42,28.36,28.42,120398.11643835616,12.0692,12.0777,12.0522,12.0777,120398.1164
2009-11-17 10:00:00,28.42,28.42,28.36,28.36,173052.22602739726,12.0777,12.0777,12.0522,12.0522,173052.226
2009-11-17 10:05:00,28.36,28.37,28.3,28.3,171446.91780821918,12.0522,12.0564,12.0267,12.0267,171446.9178
2009-11-17 10:10:00,28.31,28.32,28.28,28.29,136023.11643835617,12.0309,12.0352,12.0182,12.0224,136023.1164
2009-11-17 10:15:00,28.28,28.32,28.27,28.32,154965.75342465754,12.0182,12.0352,12.0139,12.0352,154965.7534
2009-11-17 10:20:00,28.32,28.41,28.31,28.41,119541.95205479451,12.0352,12.0734,12.0309,12.0734,119541.9521
2009-11-17 10:25:00,28.41,28.43,28.38,28.42,148437.5,12.0734,12.0819,12.0607,12.0777,148437.5
2009-11-17 10:30:00,28.43,28.43,28.35,28.36,192744.00684931508,12.0819,12.0819,12.0479,12.0522,192744.0068
2009-11-17 10:35:00,28.36,28.39,28.33,28.33,101669.5205479452,12.0522,12.0649,12.0394,12.0394,101669.5205
2009-11-17 10:40:00,28.33,28.33,28.3,28.33,125107.0205479452,12.0394,12.0394,12.0267,12.0394,125107.0205
2009-11-17 10:45:00,28.33,28.37,28.32,28.35,115261.1301369863,12.0394,12.0564,12.0352,12.0479,115261.1301
2009-11-17 10:50:00,28.36,28.36,28.29,28.31,165988.8698630137,12.0522,12.0522,12.0224,12.0309,165988.8699
2009-11-17 10:55:00,28.3,28.33,28.3,28.33,81014.55479452055,12.0267,12.0394,12.0267,12.0394,81014.5548
2009-11-17 11:00:00,28.33,28.33,28.31,28.32,74807.36301369863,12.0394,12.0394,12.0309,12.0352,74807.363
2009-11-17 11:05:00,28.32,28.34,28.31,28.33,85188.35616438356,12.0352,12.0437,12.0309,12.0394,85188.3562
2009-11-17 11:10:00,28.33,28.34,28.31,28.34,84546.23287671233,12.0394,12.0437,12.0309,12.0437,84546.2329
2009-11-17 11:15:00,28.33,28.34,28.29,28.3,148972.60273972602,12.0394,12.0437,12.0224,12.0267,148972.6027
2009-11-17 11:20:00,28.3,28.33,28.29,28.33,134845.8904109589,12.0267,12.0394,12.0224,12.0394,134845.8904
2009-11-17 11:25:00,28.33,28.38,28.32,28.36,92786.81506849316,12.0394,12.0607,12.0352,12.0522,92786.8151
2009-11-17 11:30:00,28.35,28.37,28.34,28.37,66352.7397260274,12.0479,12.0564,12.0437,12.0564,66352.7397
2009-11-17 11:35:00,28.36,28.38,28.36,28.38,41738.01369863014,12.0522,12.0607,12.0522,12.0607,41738.0137
2009-11-17 11:40:00,28.37,28.38,28.35,28.35,236087.32876712328,12.0564,12.0607,12.0479,12.0479,236087.3288
2009-11-17 11:45:00,28.35,28.36,28.35,28.36,44306.50684931507,12.0479,12.0522,12.0479,12.0522,44306.5068
2009-11-17 11:50:00,28.36,28.4,28.35,28.4,91823.6301369863,12.0522,12.0692,12.0479,12.0692,91823.6301
2009-11-17 11:55:00,28.4,28.41,28.39,28.4,48694.349315068495,12.0692,12.0734,12.0649,12.0692,48694.3493
2009-11-17 12:00:00,28.41,28.41,28.38,28.41,82191.78082191781,12.0734,12.0734,12.0607,12.0734,82191.7808
2009-11-17 12:05:00,28.41,28.42,28.39,28.41,125214.0410958904,12.0734,12.0777,12.0649,12.0734,125214.0411
2009-11-17 12:10:00,28.41,28.43,28.4,28.42,179152.39726027398,12.0734,12.0819,12.0692,12.0777,179152.3973
2009-11-17 12:15:00,28.42,28.43,28.4,28.43,155393.83561643836,12.0777,12.0819,12.0692,12.0819,155393.8356
2009-11-17 12:20:00,28.43,28.44,28.42,28.44,171982.0205479452,12.0819,12.0862,12.0777,12.0862,171982.0205
2009-11-17 12:25:00,28.44,28.45,28.42,28.44,135059.9315068493,12.0862,12.0904,12.0777,12.0862,135059.9315
2009-11-17 12:30:00,28.44,28.45,28.42,28.45,135059.9315068493,12.0862,12.0904,12.0777,12.0904,135059.9315
2009-11-17 12:35:00,28.45,28.46,28.43,28.46,183005.13698630137,12.0904,12.0947,12.0819,12.0947,183005.137
2009-11-17 12:40:00,28.45,28.46,28.41,28.41,170483.73287671234,12.0904,12.0947,12.0734,12.0734,170483.7329
2009-11-17 12:45:00,28.41,28.43,28.4,28.43,92144.69178082192,12.0734,12.0819,12.0692,12.0819,92144.6918
2009-11-17 12:50:00,28.43,28.44,28.41,28.44,194563.3561643836,12.0819,12.0862,12.0734,12.0862,194563.3562
2009-11-17 12:55:00,28.44,28.46,28.43,28.45,82512.84246575342,12.0862,12.0947,12.0819,12.0904,82512.8425
2009-11-17 13:00:00,28.45,28.46,28.42,28.43,138591.6095890411,12.0904,12.0947,12.0777,12.0819,138591.6096
2009-11-17 13:05:00,28.42,28.45,28.41,28.45,93107.87671232875,12.0777,12.0904,12.0734,12.0904,93107.8767
2009-11-17 13:10:00,28.45,28.46,28.42,28.44,133240.58219178082,12.0904,12.0947,12.0777,12.0862,133240.5822
2009-11-17 13:15:00,28.43,28.47,28.43,28.45,458797.0890410959,12.0819,12.0989,12.0819,12.0904,458797.089
2009-11-17 13:20:00,28.46,28.47,28.45,28.46,137842.46575342465,12.0947,12.0989,12.0904,12.0947,137842.4658
2009-11-17 13:25:00,28.46,28.49,28.45,28.48,152076.198630137,12.0947,12.1074,12.0904,12.1032,152076.1986
2009-11-17 13:30:00,28.47,28.49,28.46,28.47,190389.5547945205,12.0989,12.1074,12.0947,12.0989,190389.5548
2009-11-17 13:35:00,28.47,28.48,28.46,28.48,255779.1095890411,12.0989,12.1032,12.0947,12.1032,255779.1096
2009-11-17 13:40:00,28.48,28.5,28.47,28.49,292273.11643835617,12.1032,12.1117,12.0989,12.1074,292273.1164
2009-11-17 13:45:00,28.49,28.53,28.48,28.53,388912.6712328767,12.1074,12.1244,12.1032,12.1244,388912.6712
2009-11-17 13:50:00,28.53,28.54,28.5,28.51,159032.53424657535,12.1244,12.1287,12.1117,12.1159,159032.5342
2009-11-17 13:55:00,28.51,28.51,28.48,28.48,149828.76712328766,12.1159,12.1159,12.1032,12.1032,149828.7671
2009-11-17 14:00:00,28.48,28.49,28.48,28.49,131742.29452054793,12.1032,12.1074,12.1032,12.1074,131742.2945
2009-11-17 14:05:00,28.49,28.52,28.48,28.52,196917.80821917808,12.1074,12.1202,12.1032,12.1202,196917.8082
2009-11-17 14:10:00,28.52,28.55,28.51,28.55,154644.69178082192,12.1202,12.1329,12.1159,12.1329,154644.6918
2009-11-17 14:15:00,28.55,28.56,28.54,28.56,139447.77397260274,12.1329,12.1372,12.1287,12.1372,139447.774
2009-11-17 14:20:00,28.56,28.57,28.56,28.57,433754.2808219178,12.1372,12.1414,12.1372,12.1414,433754.2808
2009-11-17 14:25:00,28.57,28.6,28.56,28.6,382919.5205479452,12.1414,12.1542,12.1372,12.1542,382919.5205
2009-11-17 14:30:00,28.59,28.6,28.56,28.59,210723.4589041096,12.1499,12.1542,12.1372,12.1499,210723.4589
2009-11-17 14:35:00,28.59,28.61,28.56,28.57,199807.36301369863,12.1499,12.1584,12.1372,12.1414,199807.363
2009-11-17 14:40:00,28.57,28.59,28.56,28.56,97388.698630137,12.1414,12.1499,12.1372,12.1372,97388.6986
2009-11-17 14:45:00,28.57,28.57,28.53,28.54,124036.81506849316,12.1414,12.1414,12.1244,12.1287,124036.8151
2009-11-17 14:50:00,28.53,28.56,28.53,28.55,393193.4931506849,12.1244,12.1372,12.1244,12.1329,393193.4932
2009-11-17 14:55:00,28.55,28.58,28.54,28.57,200021.40410958903,12.1329,12.1457,12.1287,12.1414,200021.4041
2009-11-17 15:00:00,28.58,28.58,28.56,28.58,175941.7808219178,12.1457,12.1457,12.1372,12.1457,175941.7808
2009-11-17 15:05:00,28.58,28.61,28.56,28.59,331014.55479452055,12.1457,12.1584,12.1372,12.1499,331014.5548
2009-11-17 15:10:00,28.6,28.61,28.56,28.59,468214.897260274,12.1542,12.1584,12.1372,12.1499,468214.8973
2009-11-17 15:15:00,28.58,28.6,28.56,28.58,407641.26712328766,12.1457,12.1542,12.1372,12.1457,407641.2671
2009-11-17 15:20:00,28.58,28.59,28.56,28.58,309824.48630136985,12.1457,12.1499,12.1372,12.1457,309824.4863
2009-11-17 15:25:00,28.58,28.6,28.57,28.59,368257.705479452,12.1457,12.1542,12.1414,12.1499,368257.7055
2009-11-17 15:30:00,28.59,28.6,28.58,28.6,227953.7671232877,12.1499,12.1542,12.1457,12.1542,227953.7671
2009-11-17 15:35:00,28.59,28.6,28.56,28.56,270012.84246575343,12.1499,12.1542,12.1372,12.1372,270012.8425
2009-11-17 15:40:00,28.56,28.58,28.56,28.57,475278.2534246575,12.1372,12.1457,12.1372,12.1414,475278.2534
2009-11-17 15:45:00,28.57,28.59,28.56,28.59,555864.7260273972,12.1414,12.1499,12.1372,12.1499,555864.726
2009-11-17 15:50:00,28.58,28.63,28.58,28.62,553189.2123287672,12.1457,12.1669,12.1457,12.1627,553189.2123
2009-11-17 15:55:00,28.62,28.63,28.59,28.63,1073844.178082192,12.1627,12.1669,12.1499,12.1669,1073844.1781
2009-11-18 09:30:00,28.64,28.66,28.58,28.58,350278.2534246575,12.1712,12.1797,12.1457,12.1457,350278.2534
2009-11-18 09:35:00,28.58,28.59,28.48,28.52,230629.2808219178,12.1457,12.1499,12.1032,12.1202,230629.2808
2009-11-18 09:40:00,28.51,28.6,28.49,28.59,152290.2397260274,12.1159,12.1542,12.1074,12.1499,152290.2397
2009-11-18 09:45:00,28.58,28.59,28.5,28.51,155072.77397260274,12.1457,12.1499,12.1117,12.1159,155072.774
2009-11-18 09:50:00,28.5,28.51,28.42,28.44,185359.5890410959,12.1117,12.1159,12.0777,12.0862,185359.589
2009-11-18 09:55:00,28.43,28.44,28.4,28.4,119220.8904109589,12.0819,12.0862,12.0692,12.0692,119220.8904
2009-11-18 10:00:00,28.4,28.48,28.39,28.44,155179.79452054793,12.0692,12.1032,12.0649,12.0862,155179.7945
2009-11-18 10:05:00,28.44,28.44,28.4,28.41,112585.61643835616,12.0862,12.0862,12.0692,12.0734,112585.6164
2009-11-18 10:10:00,28.41,28.43,28.38,28.42,151113.01369863015,12.0734,12.0819,12.0607,12.0777,151113.0137
2009-11-18 10:15:00,28.43,28.5,28.42,28.5,153146.40410958903,12.0819,12.1117,12.0777,12.1117,153146.4041
2009-11-18 10:20:00,28.5,28.53,28.45,28.52,268728.59589041094,12.1117,12.1244,12.0904,12.1202,268728.5959
2009-11-18 10:25:00,28.51,28.52,28.48,28.49,159567.63698630137,12.1159,12.1202,12.1032,12.1074,159567.637
2009-11-18 10:30:00,28.49,28.53,28.46,28.53,157427.22602739726,12.1074,12.1244,12.0947,12.1244,157427.226
2009-11-18 10:35:00,28.53,28.55,28.43,28.55,278681.5068493151,12.1244,12.1329,12.0819,12.1329,278681.5068
2009-11-18 10:40:00,28.55,28.58,28.54,28.57,185466.6095890411,12.1329,12.1457,12.1287,12.1414,185466.6096
2009-11-18 10:45:00,28.57,28.59,28.56,28.59,95997.43150684932,12.1414,12.1499,12.1372,12.1499,95997.4315
2009-11-18 10:50:00,28.59,28.6,28.58,28.6,146832.19178082192,12.1499,12.1542,12.1457,12.1542,146832.1918
2009-11-18 10:55:00,28.6,28.6,28.56,28.58,144798.801369863,12.1542,12.1542,12.1372,12.1457,144798.8014
2009-11-18 11:00:00,28.57,28.62,28.57,28.6,97495.7191780822,12.1414,12.1627,12.1414,12.1542,97495.7192
2009-11-18 11:05:00,28.6,28.61,28.57,28.59,118471.74657534246,12.1542,12.1584,12.1414,12.1499,118471.7466
2009-11-18 11:10:00,28.59,28.6,28.56,28.58,68065.06849315068,12.1499,12.1542,12.1372,12.1457,68065.0685
2009-11-18 11:15:00,28.58,28.58,28.56,28.56,37243.15068493151,12.1457,12.1457,12.1372,12.1372,37243.1507
2009-11-18 11:20:00,28.57,28.58,28.54,28.54,127675.51369863014,12.1414,12.1457,12.1287,12.1287,127675.5137
2009-11-18 11:25:00,28.54,28.56,28.54,28.56,76412.67123287672,12.1287,12.1372,12.1287,12.1372,76412.6712
2009-11-18 11:30:00,28.56,28.56,28.55,28.56,60038.52739726027,12.1372,12.1372,12.1329,12.1372,60038.5274
2009-11-18 11:35:00,28.56,28.56,28.55,28.56,63677.22602739726,12.1372,12.1372,12.1329,12.1372,63677.226
2009-11-18 11:40:00,28.56,28.59,28.56,28.59,70205.4794520548,12.1372,12.1499,12.1372,12.1499,70205.4795
2009-11-18 11:45:00,28.59,28.63,28.58,28.63,136665.2397260274,12.1499,12.1669,12.1457,12.1669,136665.2397
2009-11-18 11:50:00,28.63,28.65,28.62,28.65,142123.2876712329,12.1669,12.1754,12.1627,12.1754,142123.2877
2009-11-18 11:55:00,28.65,28.67,28.64,28.67,108625.85616438356,12.1754,12.1839,12.1712,12.1839,108625.8562
2009-11-18 12:00:00,28.67,28.68,28.66,28.68,89041.09589041096,12.1839,12.1882,12.1797,12.1882,89041.0959
2009-11-18 12:05:00,28.68,28.68,28.67,28.68,74593.32191780822,12.1882,12.1882,12.1839,12.1882,74593.3219
2009-11-18 12:10:00,28.68,28.68,28.65,28.65,100385.27397260274,12.1882,12.1882,12.1754,12.1754,100385.274
2009-11-18 12:15:00,28.65,28.66,28.63,28.65,106378.42465753424,12.1754,12.1797,12.1669,12.1754,106378.4247
2009-11-18 12:20:00,28.65,28.67,28.65,28.67,52011.98630136986,12.1754,12.1839,12.1754,12.1839,52011.9863
2009-11-18 12:25:00,28.67,28.67,28.63,28.65,100385.27397260274,12.1839,12.1839,12.1669,12.1754,100385.274
2009-11-18 12:30:00,28.64,28.65,28.61,28.62,142123.2876712329,12.1712,12.1754,12.1584,12.1627,142123.2877
2009-11-18 12:35:00,28.61,28.64,28.61,28.64,62714.04109589041,12.1584,12.1712,12.1584,12.1712,62714.0411
2009-11-18 12:40:00,28.63,28.64,28.63,28.64,49764.55479452055,12.1669,12.1712,12.1669,12.1712,49764.5548
2009-11-18 12:45:00,28.64,28.67,28.62,28.65,201412.67123287672,12.1712,12.1839,12.1627,12.1754,201412.6712
2009-11-18 12:50:00,28.65,28.66,28.62,28.63,103595.8904109589,12.1754,12.1797,12.1627,12.1669,103595.8904
2009-11-18 12:55:00,28.63,28.63,28.59,28.6,111943.49315068494,12.1669,12.1669,12.1499,12.1542,111943.4932
2009-11-18 13:00:00,28.59,28.6,28.56,28.59,119006.8493150685,12.1499,12.1542,12.1372,12.1499,119006.8493
2009-11-18 13:05:00,28.59,28.59,28.58,28.59,28360.445205479453,12.1499,12.1499,12.1457,12.1499,28360.4452
2009-11-18 13:10:00,28.59,28.59,28.55,28.56,128959.7602739726,12.1499,12.1499,12.1329,12.1372,128959.7603
2009-11-18 13:15:00,28.56,28.58,28.55,28.56,83797.0890410959,12.1372,12.1457,12.1329,12.1372,83797.089
2009-11-18 13:20:00,28.56,28.56,28.53,28.56,98351.88356164384,12.1372,12.1372,12.1244,12.1372,98351.8836
2009-11-18 13:25:00,28.56,28.57,28.55,28.57,65068.49315068493,12.1372,12.1414,12.1329,12.1414,65068.4932
2009-11-18 13:30:00,28.57,28.58,28.57,28.57,66245.71917808219,12.1414,12.1457,12.1414,12.1414,66245.7192
2009-11-18 13:35:00,28.57,28.58,28.57,28.57,39490.58219178082,12.1414,12.1457,12.1414,12.1414,39490.5822
2009-11-18 13:40:00,28.58,28.58,28.57,28.57,66887.84246575342,12.1457,12.1457,12.1414,12.1414,66887.8425
2009-11-18 13:45:00,28.57,28.58,28.57,28.57,41095.890410958906,12.1414,12.1457,12.1414,12.1414,41095.8904
2009-11-18 13:50:00,28.57,28.6,28.57,28.6,166845.03424657535,12.1414,12.1542,12.1414,12.1542,166845.0342
2009-11-18 13:55:00,28.59,28.62,28.58,28.58,143835.61643835617,12.1499,12.1627,12.1457,12.1457,143835.6164
2009-11-18 14:00:00,28.58,28.59,28.55,28.56,90753.42465753424,12.1457,12.1499,12.1329,12.1372,90753.4247
2009-11-18 14:05:00,28.55,28.58,28.55,28.57,119006.8493150685,12.1329,12.1457,12.1329,12.1414,119006.8493
2009-11-18 14:10:00,28.58,28.58,28.55,28.55,185573.6301369863,12.1457,12.1457,12.1329,12.1329,185573.6301
2009-11-18 14:15:00,28.55,28.56,28.55,28.56,95355.30821917808,12.1329,12.1372,12.1329,12.1372,95355.3082
2009-11-18 14:20:00,28.56,28.56,28.55,28.56,49122.43150684932,12.1372,12.1372,12.1329,12.1372,49122.4315
2009-11-18 14:25:00,28.56,28.56,28.55,28.55,38955.4794520548,12.1372,12.1372,12.1329,12.1329,38955.4795
2009-11-18 14:30:00,28.55,28.56,28.53,28.53,90218.32191780822,12.1329,12.1372,12.1244,12.1244,90218.3219
2009-11-18 14:35:00,28.54,28.56,28.53,28.56,158711.47260273973,12.1287,12.1372,12.1244,12.1372,158711.4726
2009-11-18 14:40:00,28.56,28.58,28.56,28.58,148223.4589041096,12.1372,12.1457,12.1372,12.1457,148223.4589
2009-11-18 14:45:00,28.57,28.58,28.57,28.58,57363.01369863014,12.1414,12.1457,12.1414,12.1457,57363.0137
2009-11-18 14:50:00,28.57,28.58,28.55,28.55,100492.29452054796,12.1414,12.1457,12.1329,12.1329,100492.2945
2009-11-18 14:55:00,28.55,28.56,28.54,28.54,141695.20547945207,12.1329,12.1372,12.1287,12.1287,141695.2055
2009-11-18 15:00:00,28.55,28.56,28.55,28.55,75021.40410958904,12.1329,12.1372,12.1329,12.1329,75021.4041
2009-11-18 15:05:00,28.56,28.56,28.55,28.56,65496.57534246575,12.1372,12.1372,12.1329,12.1372,65496.5753
2009-11-18 15:10:00,28.56,28.57,28.55,28.57,156785.10273972602,12.1372,12.1414,12.1329,12.1414,156785.1027
2009-11-18 15:15:00,28.56,28.58,28.56,28.56,78125.0,12.1372,12.1457,12.1372,12.1372,78125.0
2009-11-18 15:20:00,28.56,28.57,28.56,28.56,78017.9794520548,12.1372,12.1414,12.1372,12.1372,78017.9795
2009-11-18 15:25:00,28.56,28.58,28.56,28.58,142123.2876712329,12.1372,12.1457,12.1372,12.1457,142123.2877
2009-11-18 15:30:00,28.58,28.58,28.55,28.55,165025.68493150684,12.1457,12.1457,12.1329,12.1329,165025.6849
2009-11-18 15:35:00,28.56,28.57,28.55,28.57,163848.4589041096,12.1372,12.1414,12.1329,12.1414,163848.4589
2009-11-18 15:40:00,28.57,28.6,28.56,28.6,270012.84246575343,12.1414,12.1542,12.1372,12.1542,270012.8425
2009-11-18 15:45:00,28.6,28.61,28.58,28.6,336686.6438356164,12.1542,12.1584,12.1457,12.1542,336686.6438
2009-11-18 15:50:00,28.61,28.62,28.6,28.62,297196.0616438356,12.1584,12.1627,12.1542,12.1627,297196.0616
2009-11-18 15:55:00,28.61,28.64,28.61,28.63,765732.0205479452,12.1584,12.1712,12.1584,12.1669,765732.0205
2009-11-19 09:30:00,28.47,28.56,28.47,28.52,236622.43150684933,12.0989,12.1372,12.0989,12.1202,236622.4315
2009-11-19 09:35:00,28.52,28.54,28.42,28.42,210188.3561643836,12.1202,12.1287,12.0777,12.0777,210188.3562
2009-11-19 09:40:00,28.42,28.44,28.4,28.43,163313.35616438356,12.0777,12.0862,12.0692,12.0819,163313.3562
2009-11-19 09:45:00,28.43,28.43,28.34,28.35,317744.0068493151,12.0819,12.0819,12.0437,12.0479,317744.0068
2009-11-19 09:50:00,28.35,28.36,28.27,28.3,254387.84246575343,12.0479,12.0522,12.0139,12.0267,254387.8425
2009-11-19 09:55:00,28.29,28.33,28.28,28.33,144263.698630137,12.0224,12.0394,12.0182,12.0394,144263.6986
2009-11-19 10:00:00,28.33,28.37,28.3,28.35,218107.87671232875,12.0394,12.0564,12.0267,12.0479,218107.8767
2009-11-19 10:05:00,28.35,28.38,28.32,28.37,158711.47260273973,12.0479,12.0607,12.0352,12.0564,158711.4726
2009-11-19 10:10:00,28.36,28.41,28.36,28.4,97495.7191780822,12.0522,12.0734,12.0522,12.0692,97495.7192
2009-11-19 10:15:00,28.41,28.41,28.33,28.35,106378.42465753424,12.0734,12.0734,12.0394,12.0479,106378.4247
2009-11-19 10:20:00,28.35,28.41,28.35,28.39,129601.88356164384,12.0479,12.0734,12.0479,12.0649,129601.8836
2009-11-19 10:25:00,28.38,28.41,28.37,28.4,97495.7191780822,12.0607,12.0734,12.0564,12.0692,97495.7192
2009-11-19 10:30:00,28.4,28.42,28.39,28.4,164490.58219178082,12.0692,12.0777,12.0649,12.0692,164490.5822
2009-11-19 10:35:00,28.4,28.41,28.37,28.38,66138.69863013699,12.0692,12.0734,12.0564,12.0607,66138.6986
2009-11-19 10:40:00,28.38,28.41,28.35,28.39,189533.3904109589,12.0607,12.0734,12.0479,12.0649,189533.3904
2009-11-19 10:45:00,28.39,28.4,28.31,28.34,151327.05479452055,12.0649,12.0692,12.0309,12.0437,151327.0548
2009-11-19 10:50:00,28.34,28.34,28.31,28.31,115689.21232876711,12.0437,12.0437,12.0309,12.0309,115689.2123
2009-11-19 10:55:00,28.31,28.32,28.3,28.31,91288.52739726027,12.0309,12.0352,12.0267,12.0309,91288.5274
2009-11-19 11:00:00,28.32,28.35,28.31,28.33,179580.4794520548,12.0352,12.0479,12.0309,12.0394,179580.4795
2009-11-19 11:05:00,28.32,28.36,28.31,28.36,219392.12328767125,12.0352,12.0522,12.0309,12.0522,219392.1233
2009-11-19 11:10:00,28.36,28.38,28.34,28.36,139768.83561643836,12.0522,12.0607,12.0437,12.0522,139768.8356
2009-11-19 11:15:00,28.35,28.39,28.35,28.39,53403.25342465754,12.0479,12.0649,12.0479,12.0649,53403.2534
2009-11-19 11:20:00,28.38,28.39,28.34,28.34,61322.77397260274,12.0607,12.0649,12.0437,12.0437,61322.774
2009-11-19 11:25:00,28.34,28.39,28.34,28.35,122110.44520547944,12.0437,12.0649,12.0437,12.0479,122110.4452
2009-11-19 11:30:00,28.35,28.36,28.31,28.34,85509.41780821918,12.0479,12.0522,12.0309,12.0437,85509.4178
2009-11-19 11:35:00,28.35,28.37,28.34,28.37,53510.27397260274,12.0479,12.0564,12.0437,12.0564,53510.274
2009-11-19 11:40:00,28.36,28.39,28.34,28.35,115796.23287671233,12.0522,12.0649,12.0437,12.0479,115796.2329
2009-11-19 11:45:00,28.34,28.37,28.31,28.35,235873.2876712329,12.0437,12.0564,12.0309,12.0479,235873.2877
2009-11-19 11:50:00,28.36,28.38,28.34,28.37,89897.2602739726,12.0522,12.0607,12.0437,12.0564,89897.2603
2009-11-19 11:55:00,28.38,28.41,28.37,28.41,81228.59589041096,12.0607,12.0734,12.0564,12.0734,81228.5959
2009-11-19 12:00:00,28.4,28.41,28.39,28.41,150898.97260273973,12.0692,12.0734,12.0649,12.0734,150898.9726
2009-11-19 12:05:00,28.41,28.42,28.4,28.42,76305.6506849315,12.0734,12.0777,12.0692,12.0777,76305.6507
2009-11-19 12:10:00,28.42,28.43,28.4,28.41,148330.4794520548,12.0777,12.0819,12.0692,12.0734,148330.4795
2009-11-19 12:15:00,28.4,28.42,28.39,28.4,133989.72602739726,12.0692,12.0777,12.0649,12.0692,133989.726
2009-11-19 12:20:00,28.41,28.43,28.4,28.4,176690.92465753423,12.0734,12.0819,12.0692,12.0692,176690.9247
2009-11-19 12:25:00,28.4,28.42,28.4,28.42,58861.30136986302,12.0692,12.0777,12.0692,12.0777,58861.3014
2009-11-19 12:30:00,28.42,28.43,28.42,28.42,137307.36301369863,12.0777,12.0819,12.0777,12.0777,137307.363
2009-11-19 12:35:00,28.42,28.43,28.42,28.42,61857.87671232877,12.0777,12.0819,12.0777,12.0777,61857.8767
2009-11-19 12:40:00,28.43,28.43,28.42,28.42,93750.0,12.0819,12.0819,12.0777,12.0777,93750.0
2009-11-19 12:45:00,28.42,28.43,28.42,28.42,175941.7808219178,12.0777,12.0819,12.0777,12.0777,175941.7808
2009-11-19 12:50:00,28.42,28.42,28.38,28.38,150149.82876712328,12.0777,12.0777,12.0607,12.0607,150149.8288
2009-11-19 12:55:00,28.39,28.39,28.36,28.38,71596.74657534246,12.0649,12.0649,12.0522,12.0607,71596.7466
2009-11-19 13:00:00,28.38,28.39,28.36,28.39,81977.7397260274,12.0607,12.0649,12.0522,12.0649,81977.7397
2009-11-19 13:05:00,28.38,28.42,28.38,28.4,67851.02739726027,12.0607,12.0777,12.0607,12.0692,67851.0274
2009-11-19 13:10:00,28.41,28.42,28.37,28.38,95248.28767123289,12.0734,12.0777,12.0564,12.0607,95248.2877
2009-11-19 13:15:00,28.39,28.41,28.37,28.4,71061.64383561644,12.0649,12.0734,12.0564,12.0692,71061.6438
2009-11-19 13:20:00,28.4,28.4,28.37,28.38,46018.83561643836,12.0692,12.0692,12.0564,12.0607,46018.8356
2009-11-19 13:25:00,28.39,28.41,28.39,28.41,69563.35616438356,12.0649,12.0734,12.0649,12.0734,69563.3562
2009-11-19 13:30:00,28.4,28.41,28.4,28.4,24507.70547945205,12.0692,12.0734,12.0692,12.0692,24507.7055
2009-11-19 13:35:00,28.41,28.42,28.4,28.42,58433.21917808219,12.0734,12.0777,12.0692,12.0777,58433.2192
2009-11-19 13:40:00,28.42,28.42,28.38,28.38,94927.22602739726,12.0777,12.0777,12.0607,12.0607,94927.226
2009-11-19 13:45:00,28.38,28.41,28.38,28.41,133882.70547945207,12.0607,12.0734,12.0607,12.0734,133882.7055
2009-11-19 13:50:00,28.4,28.41,28.4,28.4,49871.57534246575,12.0692,12.0734,12.0692,12.0692,49871.5753
2009-11-19 13:55:00,28.41,28.41,28.39,28.4,92251.71232876711,12.0734,12.0734,12.0649,12.0692,92251.7123
2009-11-19 14:00:00,28.4,28.4,28.36,28.36,95462.32876712328,12.0692,12.0692,12.0522,12.0522,95462.3288
2009-11-19 14:05:00,28.36,28.37,28.33,28.33,102097.60273972603,12.0522,12.0564,12.0394,12.0394,102097.6027
2009-11-19 14:10:00,28.34,28.36,28.32,28.36,105950.34246575342,12.0437,12.0522,12.0352,12.0522,105950.3425
2009-11-19 14:15:00,28.36,28.39,28.35,28.39,61215.75342465754,12.0522,12.0649,12.0479,12.0649,61215.7534
2009-11-19 14:20:00,28.38,28.41,28.38,28.41,94285.10273972603,12.0607,12.0734,12.0607,12.0734,94285.1027
2009-11-19 14:25:00,28.4,28.41,28.39,28.4,94820.20547945204,12.0692,12.0734,12.0649,12.0692,94820.2055
2009-11-19 14:30:00,28.4,28.41,28.39,28.4,84867.29452054795,12.0692,12.0734,12.0649,12.0692,84867.2945
2009-11-19 14:35:00,28.4,28.41,28.39,28.4,79516.26712328767,12.0692,12.0734,12.0649,12.0692,79516.2671
2009-11-19 14:40:00,28.4,28.43,28.4,28.42,93107.87671232875,12.0692,12.0819,12.0692,12.0777,93107.8767
2009-11-19 14:45:00,28.42,28.45,28.42,28.45,136986.301369863,12.0777,12.0904,12.0777,12.0904,136986.3014
2009-11-19 14:50:00,28.44,28.45,28.44,28.45,57255.99315068493,12.0862,12.0904,12.0862,12.0904,57255.9932
2009-11-19 14:55:00,28.44,28.45,28.44,28.44,60466.60958904109,12.0862,12.0904,12.0862,12.0862,60466.6096
2009-11-19 15:00:00,28.44,28.45,28.4,28.4,130779.1095890411,12.0862,12.0904,12.0692,12.0692,130779.1096
2009-11-19 15:05:00,28.4,28.41,28.38,28.4,103488.8698630137,12.0692,12.0734,12.0607,12.0692,103488.8699
2009-11-19 15:10:00,28.41,28.42,28.4,28.41,108304.79452054796,12.0734,12.0777,12.0692,12.0734,108304.7945
2009-11-19 15:15:00,28.41,28.43,28.4,28.43,59610.44520547945,12.0734,12.0819,12.0692,12.0819,59610.4452
2009-11-19 15:20:00,28.42,28.44,28.42,28.44,78660.10273972603,12.0777,12.0862,12.0777,12.0862,78660.1027
2009-11-19 15:25:00,28.43,28.44,28.42,28.42,70419.52054794521,12.0819,12.0862,12.0777,12.0777,70419.5205
2009-11-19 15:30:00,28.43,28.44,28.41,28.44,144156.6780821918,12.0819,12.0862,12.0734,12.0862,144156.6781
2009-11-19 15:35:00,28.43,28.45,28.42,28.45,111943.49315068494,12.0819,12.0904,12.0777,12.0904,111943.4932
2009-11-19 15:40:00,28.45,28.5,28.44,28.48,309289.38356164383,12.0904,12.1117,12.0862,12.1032,309289.3836
2009-11-19 15:45:00,28.47,28.55,28.47,28.53,456014.55479452055,12.0989,12.1329,12.0989,12.1244,456014.5548
2009-11-19 15:50:00,28.54,28.56,28.53,28.55,441245.7191780822,12.1287,12.1372,12.1244,12.1329,441245.7192
2009-11-19 15:55:00,28.55,28.56,28.53,28.53,539490.5821917808,12.1329,12.1372,12.1244,12.1244,539490.5822
2009-11-20 09:30:00,28.39,28.47,28.35,28.38,2632170.3767123288,12.0649,12.0989,12.0479,12.0607,2632170.3767
2009-11-20 09:35:00,28.38,28.39,28.33,28.38,171232.87671232875,12.0607,12.0649,12.0394,12.0607,171232.8767
2009-11-20 09:40:00,28.38,28.41,28.33,28.33,186108.7328767124,12.0607,12.0734,12.0394,12.0394,186108.7329
2009-11-20 09:45:00,28.34,28.41,28.31,28.39,211900.68493150684,12.0437,12.0734,12.0309,12.0649,211900.6849
2009-11-20 09:50:00,28.4,28.42,28.37,28.39,113762.84246575342,12.0692,12.0777,12.0564,12.0649,113762.8425
2009-11-20 09:55:00,28.4,28.45,28.39,28.43,102311.64383561644,12.0692,12.0904,12.0649,12.0819,102311.6438
2009-11-20 10:00:00,28.44,28.47,28.42,28.45,86151.54109589041,12.0862,12.0989,12.0777,12.0904,86151.5411
2009-11-20 10:05:00,28.45,28.46,28.42,28.46,78553.08219178082,12.0904,12.0947,12.0777,12.0947,78553.0822
2009-11-20 10:10:00,28.46,28.53,28.44,28.52,201840.7534246576,12.0947,12.1244,12.0862,12.1202,201840.7534
2009-11-20 10:15:00,28.51,28.52,28.47,28.49,165667.80821917808,12.1159,12.1202,12.0989,12.1074,165667.8082
2009-11-20 10:20:00,28.48,28.49,28.42,28.43,106057.36301369865,12.1032,12.1074,12.0777,12.0819,106057.363
2009-11-20 10:25:00,28.42,28.44,28.41,28.42,94606.16438356164,12.0777,12.0862,12.0734,12.0777,94606.1644
2009-11-20 10:30:00,28.42,28.42,28.41,28.42,73844.17808219178,12.0777,12.0777,12.0734,12.0777,73844.1781
2009-11-20 10:35:00,28.42,28.44,28.41,28.42,88184.93150684932,12.0777,12.0862,12.0734,12.0777,88184.9315
2009-11-20 10:40:00,28.43,28.43,28.36,28.36,103060.78767123289,12.0819,12.0819,12.0522,12.0522,103060.7877
2009-11-20 10:45:00,28.36,28.4,28.36,28.38,135166.95205479453,12.0522,12.0692,12.0522,12.0607,135166.9521
2009-11-20 10:50:00,28.39,28.41,28.37,28.4,140196.91780821918,12.0649,12.0734,12.0564,12.0692,140196.9178
2009-11-20 10:55:00,28.39,28.41,28.37,28.38,92037.67123287672,12.0649,12.0734,12.0564,12.0607,92037.6712
2009-11-20 11:00:00,28.37,28.42,28.35,28.42,172945.20547945207,12.0564,12.0777,12.0479,12.0777,172945.2055
2009-11-20 11:05:00,28.42,28.43,28.39,28.4,118792.80821917808,12.0777,12.0819,12.0649,12.0692,118792.8082
2009-11-20 11:10:00,28.4,28.43,28.39,28.42,71810.78767123287,12.0692,12.0819,12.0649,12.0777,71810.7877
2009-11-20 11:15:00,28.42,28.42,28.38,28.4,147688.35616438356,12.0777,12.0777,12.0607,12.0692,147688.3562
2009-11-20 11:20:00,28.41,28.42,28.4,28.42,32427.22602739726,12.0734,12.0777,12.0692,12.0777,32427.226
2009-11-20 11:25:00,28.42,28.42,28.36,28.39,82084.7602739726,12.0777,12.0777,12.0522,12.0649,82084.7603
2009-11-20 11:30:00,28.39,28.4,28.37,28.4,61215.75342465754,12.0649,12.0692,12.0564,12.0692,61215.7534
2009-11-20 11:35:00,28.4,28.41,28.37,28.4,119863.01369863014,12.0692,12.0734,12.0564,12.0692,119863.0137
2009-11-20 11:40:00,28.4,28.4,28.37,28.38,94392.12328767125,12.0692,12.0692,12.0564,12.0607,94392.1233
2009-11-20 11:45:00,28.38,28.42,28.38,28.42,60359.58904109589,12.0607,12.0777,12.0607,12.0777,60359.589
2009-11-20 11:50:00,28.42,28.42,28.4,28.41,52440.06849315069,12.0777,12.0777,12.0692,12.0734,52440.0685
2009-11-20 11:55:00,28.41,28.42,28.39,28.4,81763.69863013699,12.0734,12.0777,12.0649,12.0692,81763.6986
2009-11-20 12:00:00,28.4,28.4,28.38,28.39,38741.438356164384,12.0692,12.0692,12.0607,12.0649,38741.4384
2009-11-20 12:05:00,28.38,28.4,28.38,28.4,73737.15753424658,12.0607,12.0692,12.0607,12.0692,73737.1575
2009-11-20 12:10:00,28.4,28.42,28.38,28.42,86686.64383561644,12.0692,12.0777,12.0607,12.0777,86686.6438
2009-11-20 12:15:00,28.41,28.42,28.39,28.39,65389.55479452055,12.0734,12.0777,12.0649,12.0649,65389.5548
2009-11-20 12:20:00,28.4,28.4,28.37,28.39,50513.69863013698,12.0692,12.0692,12.0564,12.0649,50513.6986
2009-11-20 12:25:00,28.39,28.39,28.36,28.38,47303.08219178082,12.0649,12.0649,12.0522,12.0607,47303.0822
2009-11-20 12:30:00,28.37,28.38,28.36,28.36,39276.54109589041,12.0564,12.0607,12.0522,12.0522,39276.5411
2009-11-20 12:35:00,28.36,28.38,28.36,28.37,35851.88356164384,12.0522,12.0607,12.0522,12.0564,35851.8836
2009-11-20 12:40:00,28.37,28.38,28.37,28.38,34032.53424657534,12.0564,12.0607,12.0564,12.0607,34032.5342
2009-11-20 12:45:00,28.38,28.39,28.35,28.35,175192.63698630137,12.0607,12.0649,12.0479,12.0479,175192.637
2009-11-20 12:50:00,28.35,28.36,28.31,28.32,93000.85616438356,12.0479,12.0522,12.0309,12.0352,93000.8562
2009-11-20 12:55:00,28.32,28.34,28.31,28.33,80051.3698630137,12.0352,12.0437,12.0309,12.0394,80051.3699
2009-11-20 13:00:00,28.33,28.36,28.33,28.34,107127.56849315068,12.0394,12.0522,12.0394,12.0437,107127.5685
2009-11-20 13:05:00,28.35,28.35,28.33,28.34,62500.0,12.0479,12.0479,12.0394,12.0437,62500.0
2009-11-20 13:10:00,28.33,28.34,28.33,28.34,44627.56849315069,12.0394,12.0437,12.0394,12.0437,44627.5685
2009-11-20 13:15:00,28.33,28.35,28.33,28.35,61108.73287671233,12.0394,12.0479,12.0394,12.0479,61108.7329
2009-11-20 13:20:00,28.35,28.36,28.34,28.35,119755.99315068494,12.0479,12.0522,12.0437,12.0479,119755.9932
2009-11-20 13:25:00,28.35,28.35,28.34,28.34,44734.58904109589,12.0479,12.0479,12.0437,12.0437,44734.589
2009-11-20 13:30:00,28.35,28.35,28.32,28.32,90325.34246575342,12.0479,12.0479,12.0352,12.0352,90325.3425
2009-11-20 13:35:00,28.33,28.33,28.32,28.32,36279.96575342466,12.0394,12.0394,12.0352,12.0352,36279.9658
2009-11-20 13:40:00,28.33,28.35,28.31,28.35,86151.54109589041,12.0394,12.0479,12.0309,12.0479,86151.5411
2009-11-20 13:45:00,28.35,28.37,28.34,28.34,134631.84931506848,12.0479,12.0564,12.0437,12.0437,134631.8493
2009-11-20 13:50:00,28.34,28.36,28.33,28.35,144584.7602739726,12.0437,12.0522,12.0394,12.0479,144584.7603
2009-11-20 13:55:00,28.36,28.37,28.34,28.37,123287.67123287672,12.0522,12.0564,12.0437,12.0564,123287.6712
2009-11-20 14:00:00,28.36,28.37,28.34,28.36,219820.20547945207,12.0522,12.0564,12.0437,12.0522,219820.2055
2009-11-20 14:05:00,28.36,28.37,28.35,28.35,133882.70547945207,12.0522,12.0564,12.0479,12.0479,133882.7055
2009-11-20 14:10:00,28.36,28.36,28.35,28.35,81870.71917808219,12.0522,12.0522,12.0479,12.0479,81870.7192
2009-11-20 14:15:00,28.35,28.36,28.33,28.33,81870.71917808219,12.0479,12.0522,12.0394,12.0394,81870.7192
2009-11-20 14:20:00,28.33,28.34,28.33,28.34,73844.17808219178,12.0394,12.0437,12.0394,12.0437,73844.1781
2009-11-20 14:25:00,28.34,28.34,28.33,28.33,64105.308219178085,12.0437,12.0437,12.0394,12.0394,64105.3082
2009-11-20 14:30:00,28.34,28.34,28.33,28.34,72880.99315068494,12.0437,12.0437,12.0394,12.0437,72880.9932
2009-11-20 14:35:00,28.34,28.34,28.32,28.34,177226.02739726027,12.0437,12.0437,12.0352,12.0437,177226.0274
2009-11-20 14:40:00,28.33,28.35,28.33,28.34,78232.02054794521,12.0394,12.0479,12.0394,12.0437,78232.0205
2009-11-20 14:45:00,28.34,28.35,28.33,28.33,110124.14383561644,12.0437,12.0479,12.0394,12.0394,110124.1438
2009-11-20 14:50:00,28.33,28.35,28.33,28.33,93214.89726027397,12.0394,12.0479,12.0394,12.0394,93214.8973
2009-11-20 14:55:00,28.33,28.37,28.33,28.36,167915.2397260274,12.0394,12.0564,12.0394,12.0522,167915.2397
2009-11-20 15:00:00,28.35,28.36,28.34,28.34,69991.43835616438,12.0479,12.0522,12.0437,12.0437,69991.4384
2009-11-20 15:05:00,28.34,28.35,28.34,28.34,80372.43150684932,12.0437,12.0479,12.0437,12.0437,80372.4315
2009-11-20 15:10:00,28.34,28.38,28.34,28.37,165988.8698630137,12.0437,12.0607,12.0437,12.0564,165988.8699
2009-11-20 15:15:00,28.37,28.39,28.37,28.39,97067.63698630135,12.0564,12.0649,12.0564,12.0649,97067.637
2009-11-20 15:20:00,28.39,28.43,28.38,28.42,129922.94520547944,12.0649,12.0819,12.0607,12.0777,129922.9452
2009-11-20 15:25:00,28.42,28.43,28.4,28.4,114404.96575342468,12.0777,12.0819,12.0692,12.0692,114404.9658
2009-11-20 15:30:00,28.41,28.42,28.4,28.42,174336.47260273973,12.0734,12.0777,12.0692,12.0777,174336.4726
2009-11-20 15:35:00,28.43,28.48,28.42,28.45,243685.7876712329,12.0819,12.1032,12.0777,12.0904,243685.7877
2009-11-20 15:40:00,28.44,28.49,28.44,28.48,332298.80136986304,12.0862,12.1074,12.0862,12.1032,332298.8014
2009-11-20 15:45:00,28.48,28.49,28.42,28.42,260702.0547945205,12.1032,12.1074,12.0777,12.0777,260702.0548
2009-11-20 15:50:00,28.43,28.44,28.42,28.42,309824.48630136985,12.0819,12.0862,12.0777,12.0777,309824.4863
2009-11-20 15:55:00,28.42,28.42,28.42,28.42,369327.9109589041,12.0777,12.0777,12.0777,12.0777,369327.911
2009-11-23 09:30:00,28.73,29.09,28.56,28.66,613013.698630137,12.2094,12.3624,12.1372,12.1797,613013.6986
2009-11-23 09:35:00,28.66,28.82,28.65,28.78,260059.93150684933,12.1797,12.2477,12.1754,12.2307,260059.9315
2009-11-23 09:40:00,28.79,28.83,28.79,28.83,217679.794520548,12.2349,12.2519,12.2349,12.2519,217679.7945
2009-11-23 09:45:00,28.83,28.87,28.83,28.86,199700.34246575343,12.2519,12.2689,12.2519,12.2647,199700.3425
2009-11-23 09:50:00,28.86,28.89,28.83,28.85,318386.1301369863,12.2647,12.2774,12.2519,12.2604,318386.1301
2009-11-23 09:55:00,28.85,28.91,28.83,28.87,283176.3698630137,12.2604,12.2859,12.2519,12.2689,283176.3699
2009-11-23 10:00:00,28.87,28.93,28.84,28.84,525149.8287671233,12.2689,12.2944,12.2562,12.2562,525149.8288
2009-11-23 10:05:00,28.84,28.89,28.84,28.87,288313.3561643836,12.2562,12.2774,12.2562,12.2689,288313.3562
2009-11-23 10:10:00,28.86,28.87,28.84,28.84,153895.54794520547,12.2647,12.2689,12.2562,12.2562,153895.5479
2009-11-23 10:15:00,28.84,28.87,28.84,28.87,182041.95205479453,12.2562,12.2689,12.2562,12.2689,182041.9521
2009-11-23 10:20:00,28.86,28.92,28.86,28.91,594499.1438356164,12.2647,12.2902,12.2647,12.2859,594499.1438
2009-11-23 10:25:00,28.9,28.95,28.9,28.95,229238.0136986301,12.2817,12.3029,12.2817,12.3029,229238.0137
2009-11-23 10:30:00,28.95,29.01,28.94,28.99,959867.294520548,12.3029,12.3284,12.2987,12.3199,959867.2945
2009-11-23 10:35:00,29.0,29.0,28.98,28.99,287136.1301369863,12.3242,12.3242,12.3157,12.3199,287136.1301
2009-11-23 10:40:00,28.99,28.99,28.97,28.99,194456.3356164384,12.3199,12.3199,12.3114,12.3199,194456.3356
2009-11-23 10:45:00,28.99,28.99,28.97,28.98,132919.5205479452,12.3199,12.3199,12.3114,12.3157,132919.5205
2009-11-23 10:50:00,28.99,28.99,28.97,28.99,204623.2876712329,12.3199,12.3199,12.3114,12.3199,204623.2877
2009-11-23 10:55:00,28.99,29.0,28.98,28.98,158283.3904109589,12.3199,12.3242,12.3157,12.3157,158283.3904
2009-11-23 11:00:00,28.99,29.01,28.98,28.99,215967.46575342465,12.3199,12.3284,12.3157,12.3199,215967.4658
2009-11-23 11:05:00,28.99,29.03,28.99,28.99,201840.7534246576,12.3199,12.3369,12.3199,12.3199,201840.7534
2009-11-23 11:10:00,29.0,29.0,28.99,28.99,162885.27397260274,12.3242,12.3242,12.3199,12.3199,162885.274
2009-11-23 11:15:00,28.99,29.0,28.98,28.99,174657.53424657535,12.3199,12.3242,12.3157,12.3199,174657.5342
2009-11-23 11:20:00,28.99,28.99,28.99,28.99,97495.7191780822,12.3199,12.3199,12.3199,12.3199,97495.7192
2009-11-23 11:25:00,28.99,29.01,28.99,28.99,123715.75342465754,12.3199,12.3284,12.3199,12.3199,123715.7534
2009-11-23 11:30:00,28.99,29.0,28.99,29.0,135809.07534246577,12.3199,12.3242,12.3199,12.3242,135809.0753
2009-11-23 11:35:00,29.0,29.02,28.99,28.99,241010.2739726028,12.3242,12.3327,12.3199,12.3199,241010.274
2009-11-23 11:40:00,28.99,28.99,28.93,28.96,262093.3219178082,12.3199,12.3199,12.2944,12.3072,262093.3219
2009-11-23 11:45:00,28.96,28.98,28.96,28.97,114833.04794520549,12.3072,12.3157,12.3072,12.3114,114833.0479
2009-11-23 11:50:00,28.98,28.98,28.94,28.96,203446.0616438356,12.3157,12.3157,12.2987,12.3072,203446.0616
2009-11-23 11:55:00,28.96,28.96,28.93,28.94,130565.06849315068,12.3072,12.3072,12.2944,12.2987,130565.0685
2009-11-23 12:00:00,28.93,28.97,28.93,28.95,209225.17123287672,12.2944,12.3114,12.2944,12.3029,209225.1712
2009-11-23 12:05:00,28.96,28.99,28.95,28.98,151434.07534246577,12.3072,12.3199,12.3029,12.3157,151434.0753
2009-11-23 12:10:00,28.98,28.99,28.98,28.99,119755.99315068494,12.3157,12.3199,12.3157,12.3199,119755.9932
2009-11-23 12:15:00,28.99,29.01,28.98,29.0,297196.0616438356,12.3199,12.3284,12.3157,12.3242,297196.0616
2009-11-23 12:20:00,28.99,29.06,28.99,29.05,386879.2808219178,12.3199,12.3497,12.3199,12.3454,386879.2808
2009-11-23 12:25:00,29.05,29.07,29.04,29.04,251605.30821917808,12.3454,12.3539,12.3412,12.3412,251605.3082
2009-11-23 12:30:00,29.04,29.05,29.03,29.04,184182.36301369863,12.3412,12.3454,12.3369,12.3412,184182.363
2009-11-23 12:35:00,29.04,29.06,29.03,29.06,171232.87671232875,12.3412,12.3497,12.3369,12.3497,171232.8767
2009-11-23 12:40:00,29.06,29.07,29.04,29.05,165988.8698630137,12.3497,12.3539,12.3412,12.3454,165988.8699
2009-11-23 12:45:00,29.04,29.06,29.04,29.05,107234.5890410959,12.3412,12.3497,12.3412,12.3454,107234.589
2009-11-23 12:50:00,29.06,29.06,29.05,29.05,125856.16438356164,12.3497,12.3497,12.3454,12.3454,125856.1644
2009-11-23 12:55:00,29.06,29.07,29.05,29.06,77910.95890410959,12.3497,12.3539,12.3454,12.3497,77910.9589
2009-11-23 13:00:00,29.07,29.08,29.06,29.08,95034.24657534246,12.3539,12.3582,12.3497,12.3582,95034.2466
2009-11-23 13:05:00,29.08,29.08,29.07,29.07,145869.00684931508,12.3582,12.3582,12.3539,12.3539,145869.0068
2009-11-23 13:10:00,29.08,29.1,29.07,29.1,418022.2602739726,12.3582,12.3667,12.3539,12.3667,418022.2603
2009-11-23 13:15:00,29.09,29.11,29.09,29.11,164383.56164383562,12.3624,12.3709,12.3624,12.3709,164383.5616
2009-11-23 13:20:00,29.11,29.16,29.1,29.16,482876.7123287671,12.3709,12.3922,12.3667,12.3922,482876.7123
2009-11-23 13:25:00,29.16,29.19,29.15,29.19,401648.11643835617,12.3922,12.4049,12.3879,12.4049,401648.1164
2009-11-23 13:30:00,29.19,29.24,29.18,29.19,534995.7191780822,12.4049,12.4262,12.4007,12.4049,534995.7192
2009-11-23 13:35:00,29.2,29.23,29.18,29.18,254066.7808219178,12.4092,12.4219,12.4007,12.4007,254066.7808
2009-11-23 13:40:00,29.18,29.23,29.17,29.23,236408.3904109589,12.4007,12.4219,12.3964,12.4219,236408.3904
2009-11-23 13:45:00,29.22,29.24,29.19,29.21,195098.4589041096,12.4177,12.4262,12.4049,12.4134,195098.4589
2009-11-23 13:50:00,29.2,29.23,29.19,29.21,259952.9109589041,12.4092,12.4219,12.4049,12.4134,259952.911
2009-11-23 13:55:00,29.21,29.23,29.21,29.23,197988.0136986301,12.4134,12.4219,12.4134,12.4219,197988.0137
2009-11-23 14:00:00,29.23,29.23,29.19,29.21,350920.37671232875,12.4219,12.4219,12.4049,12.4134,350920.3767
2009-11-23 14:05:00,29.21,29.25,29.21,29.23,323844.1780821918,12.4134,12.4304,12.4134,12.4219,323844.1781
2009-11-23 14:10:00,29.23,29.24,29.19,29.23,197131.84931506848,12.4219,12.4262,12.4049,12.4219,197131.8493
2009-11-23 14:15:00,29.23,29.23,29.22,29.22,156892.12328767125,12.4219,12.4219,12.4177,12.4177,156892.1233
2009-11-23 14:20:00,29.23,29.24,29.21,29.24,355736.30136986304,12.4219,12.4262,12.4134,12.4262,355736.3014
2009-11-23 14:25:00,29.24,29.25,29.23,29.25,208690.0684931507,12.4262,12.4304,12.4219,12.4304,208690.0685
2009-11-23 14:30:00,29.25,29.25,29.24,29.24,119863.01369863014,12.4304,12.4304,12.4262,12.4262,119863.0137
2009-11-23 14:35:00,29.25,29.26,29.22,29.22,299550.5136986301,12.4304,12.4347,12.4177,12.4177,299550.5137
2009-11-23 14:40:00,29.23,29.23,29.22,29.22,104130.99315068494,12.4219,12.4219,12.4177,12.4177,104130.9932
2009-11-23 14:45:00,29.23,29.23,29.21,29.22,194028.2534246576,12.4219,12.4219,12.4134,12.4177,194028.2534
2009-11-23 14:50:00,29.22,29.22,29.21,29.22,139126.7123287671,12.4177,12.4177,12.4134,12.4177,139126.7123
2009-11-23 14:55:00,29.22,29.22,29.18,29.19,213720.0342465753,12.4177,12.4177,12.4007,12.4049,213720.0342
2009-11-23 15:00:00,29.18,29.23,29.18,29.22,514554.794520548,12.4007,12.4219,12.4007,12.4177,514554.7945
2009-11-23 15:05:00,29.21,29.26,29.21,29.24,389340.7534246575,12.4134,12.4347,12.4134,12.4262,389340.7534
2009-11-23 15:10:00,29.23,29.28,29.23,29.27,337756.8493150685,12.4219,12.4432,12.4219,12.4389,337756.8493
2009-11-23 15:15:00,29.28,29.33,29.26,29.28,622324.4863013698,12.4432,12.4644,12.4347,12.4432,622324.4863
2009-11-23 15:20:00,29.29,29.34,29.29,29.3,389768.8356164384,12.4474,12.4687,12.4474,12.4517,389768.8356
2009-11-23 15:25:00,29.31,29.33,29.29,29.31,301262.84246575343,12.4559,12.4644,12.4474,12.4559,301262.8425
2009-11-23 15:30:00,29.3,29.32,29.27,29.27,360445.205479452,12.4517,12.4602,12.4389,12.4389,360445.2055
2009-11-23 15:35:00,29.27,29.33,29.25,29.33,648972.6027397261,12.4389,12.4644,12.4304,12.4644,648972.6027
2009-11-23 15:40:00,29.32,29.33,29.28,29.32,435894.69178082194,12.4602,12.4644,12.4432,12.4602,435894.6918
2009-11-23 15:45:00,29.32,29.33,29.27,29.29,540988.8698630137,12.4602,12.4644,12.4389,12.4474,540988.8699
2009-11-23 15:50:00,29.29,29.33,29.28,29.29,655179.794520548,12.4474,12.4644,12.4432,12.4474,655179.7945
2009-11-23 15:55:00,29.29,29.3,29.27,29.27,946489.7260273972,12.4474,12.4517,12.4389,12.4389,946489.726
2009-11-24 09:30:00,29.38,29.43,29.37,29.42,978595.8904109588,12.4857,12.5069,12.4814,12.5027,978595.8904
2009-11-24 09:35:00,29.42,29.56,29.41,29.54,759096.7465753425,12.5027,12.5621,12.4984,12.5536,759096.7466
2009-11-24 09:40:00,29.54,29.62,29.53,29.56,418557.36301369866,12.5536,12.5876,12.5494,12.5621,418557.363
2009-11-24 09:45:00,29.56,29.57,29.5,29.56,340967.4657534247,12.5621,12.5664,12.5366,12.5621,340967.4658
2009-11-24 09:50:00,29.56,29.56,29.52,29.55,388270.5479452055,12.5621,12.5621,12.5451,12.5579,388270.5479
2009-11-24 09:55:00,29.54,29.7,29.54,29.66,1221104.4520547944,12.5536,12.6216,12.5536,12.6046,1221104.4521
2009-11-24 10:00:00,29.66,29.82,29.64,29.76,1196703.7671232878,12.6046,12.6726,12.5961,12.6471,1196703.7671
2009-11-24 10:05:00,29.76,29.83,29.75,29.78,760166.9520547945,12.6471,12.6769,12.6429,12.6556,760166.9521
2009-11-24 10:10:00,29.78,29.84,29.76,29.84,727418.6643835617,12.6556,12.6811,12.6471,12.6811,727418.6644
2009-11-24 10:15:00,29.84,29.88,29.74,29.75,841074.4863013698,12.6811,12.6981,12.6386,12.6429,841074.4863
2009-11-24 10:20:00,29.74,29.77,29.71,29.74,358625.8561643836,12.6386,12.6514,12.6259,12.6386,358625.8562
2009-11-24 10:25:00,29.73,29.74,29.67,29.71,459653.2534246575,12.6344,12.6386,12.6089,12.6259,459653.2534
2009-11-24 10:30:00,29.71,29.74,29.67,29.68,317958.0479452055,12.6259,12.6386,12.6089,12.6131,317958.0479
2009-11-24 10:35:00,29.67,29.7,29.63,29.7,440603.5958904109,12.6089,12.6216,12.5919,12.6216,440603.5959
2009-11-24 10:40:00,29.7,29.76,29.69,29.75,320419.5205479452,12.6216,12.6471,12.6174,12.6429,320419.5205
2009-11-24 10:45:00,29.75,29.8,29.74,29.77,533604.4520547945,12.6429,12.6641,12.6386,12.6514,533604.4521
2009-11-24 10:50:00,29.77,29.8,29.76,29.79,304901.5410958904,12.6514,12.6641,12.6471,12.6599,304901.5411
2009-11-24 10:55:00,29.78,29.83,29.78,29.8,525898.9726027397,12.6556,12.6769,12.6556,12.6641,525898.9726
2009-11-24 11:00:00,29.81,29.81,29.73,29.74,232127.5684931507,12.6684,12.6684,12.6344,12.6386,232127.5685
2009-11-24 11:05:00,29.74,29.79,29.71,29.73,291309.9315068493,12.6386,12.6599,12.6259,12.6344,291309.9315
2009-11-24 11:10:00,29.73,29.73,29.68,29.69,317529.9657534247,12.6344,12.6344,12.6131,12.6174,317529.9658
2009-11-24 11:15:00,29.68,29.7,29.61,29.63,368364.72602739726,12.6131,12.6216,12.5834,12.5919,368364.726
2009-11-24 11:20:00,29.64,29.71,29.61,29.67,302333.0479452055,12.5961,12.6259,12.5834,12.6089,302333.0479
2009-11-24 11:25:00,29.67,29.68,29.62,29.65,212007.70547945207,12.6089,12.6131,12.5876,12.6004,212007.7055
2009-11-24 11:30:00,29.65,29.66,29.6,29.65,166095.8904109589,12.6004,12.6046,12.5791,12.6004,166095.8904
2009-11-24 11:35:00,29.65,29.66,29.62,29.64,125107.0205479452,12.6004,12.6046,12.5876,12.5961,125107.0205
2009-11-24 11:40:00,29.63,29.64,29.58,29.59,175513.698630137,12.5919,12.5961,12.5706,12.5749,175513.6986
2009-11-24 11:45:00,29.58,29.62,29.56,29.62,233625.8561643836,12.5706,12.5876,12.5621,12.5876,233625.8562
2009-11-24 11:50:00,29.61,29.68,29.6,29.68,298480.30821917806,12.5834,12.6131,12.5791,12.6131,298480.3082
2009-11-24 11:55:00,29.67,29.72,29.67,29.7,244863.0136986301,12.6089,12.6301,12.6089,12.6216,244863.0137
2009-11-24 12:00:00,29.7,29.72,29.66,29.67,217786.8150684932,12.6216,12.6301,12.6046,12.6089,217786.8151
2009-11-24 12:05:00,29.67,29.68,29.66,29.66,99422.0890410959,12.6089,12.6131,12.6046,12.6046,99422.089
2009-11-24 12:10:00,29.67,29.7,29.66,29.7,144691.7808219178,12.6089,12.6216,12.6046,12.6216,144691.7808
2009-11-24 12:15:00,29.7,29.71,29.7,29.71,92679.79452054796,12.6216,12.6259,12.6216,12.6259,92679.7945
2009-11-24 12:20:00,29.71,29.71,29.7,29.7,79944.3493150685,12.6259,12.6259,12.6216,12.6216,79944.3493
2009-11-24 12:25:00,29.71,29.73,29.7,29.72,155714.89726027398,12.6259,12.6344,12.6216,12.6301,155714.8973
2009-11-24 12:30:00,29.72,29.74,29.72,29.73,111622.43150684932,12.6301,12.6386,12.6301,12.6344,111622.4315
2009-11-24 12:35:00,29.74,29.74,29.7,29.7,154430.65068493152,12.6386,12.6386,12.6216,12.6216,154430.6507
2009-11-24 12:40:00,29.7,29.73,29.69,29.69,318172.08904109587,12.6216,12.6344,12.6174,12.6174,318172.089
2009-11-24 12:45:00,29.69,29.73,29.69,29.72,186643.8356164384,12.6174,12.6344,12.6174,12.6301,186643.8356
2009-11-24 12:50:00,29.72,29.73,29.67,29.68,140089.89726027398,12.6301,12.6344,12.6089,12.6131,140089.8973
2009-11-24 12:55:00,29.68,29.72,29.67,29.71,189640.4109589041,12.6131,12.6301,12.6089,12.6259,189640.411
2009-11-24 13:00:00,29.72,29.77,29.71,29.76,313677.22602739726,12.6301,12.6514,12.6259,12.6471,313677.226
2009-11-24 13:05:00,29.76,29.82,29.75,29.81,364511.98630136985,12.6471,12.6726,12.6429,12.6684,364511.9863
2009-11-24 13:10:00,29.81,29.83,29.8,29.81,142444.34931506848,12.6684,12.6769,12.6641,12.6684,142444.3493
2009-11-24 13:15:00,29.8,29.81,29.79,29.8,167701.198630137,12.6641,12.6684,12.6599,12.6641,167701.1986
2009-11-24 13:20:00,29.8,29.81,29.79,29.81,132491.43835616438,12.6641,12.6684,12.6599,12.6684,132491.4384
2009-11-24 13:25:00,29.8,29.82,29.8,29.82,161279.96575342465,12.6641,12.6726,12.6641,12.6726,161279.9658
2009-11-24 13:30:00,29.81,29.82,29.81,29.81,109696.06164383562,12.6684,12.6726,12.6684,12.6684,109696.0616
2009-11-24 13:35:00,29.82,29.84,29.81,29.84,175941.7808219178,12.6726,12.6811,12.6684,12.6811,175941.7808
2009-11-24 13:40:00,29.84,29.86,29.79,29.86,282855.30821917806,12.6811,12.6896,12.6599,12.6896,282855.3082
2009-11-24 13:45:00,29.86,29.89,29.85,29.85,341823.6301369863,12.6896,12.7024,12.6854,12.6854,341823.6301
2009-11-24 13:50:00,29.86,29.86,29.81,29.81,200021.40410958903,12.6896,12.6896,12.6684,12.6684,200021.4041
2009-11-24 13:55:00,29.82,29.84,29.81,29.84,189747.4315068493,12.6726,12.6811,12.6684,12.6811,189747.4315
2009-11-24 14:00:00,29.84,29.85,29.77,29.83,245077.0547945205,12.6811,12.6854,12.6514,12.6769,245077.0548
2009-11-24 14:05:00,29.83,29.85,29.82,29.84,232769.69178082192,12.6769,12.6854,12.6726,12.6811,232769.6918
2009-11-24 14:10:00,29.84,29.85,29.83,29.84,177975.17123287672,12.6811,12.6854,12.6769,12.6811,177975.1712
2009-11-24 14:15:00,29.84,29.86,29.83,29.83,181934.9315068493,12.6811,12.6896,12.6769,12.6769,181934.9315
2009-11-24 14:20:00,29.83,29.85,29.83,29.84,209974.3150684932,12.6769,12.6854,12.6769,12.6811,209974.3151
2009-11-24 14:25:00,29.84,29.87,29.84,29.86,162457.19178082192,12.6811,12.6939,12.6811,12.6896,162457.1918
2009-11-24 14:30:00,29.86,29.88,29.84,29.84,431827.9109589041,12.6896,12.6981,12.6811,12.6811,431827.911
2009-11-24 14:35:00,29.85,29.87,29.76,29.86,211472.602739726,12.6854,12.6939,12.6471,12.6896,211472.6027
2009-11-24 14:40:00,29.87,29.88,29.83,29.83,318600.1712328767,12.6939,12.6981,12.6769,12.6769,318600.1712
2009-11-24 14:45:00,29.83,29.87,29.82,29.85,283176.3698630137,12.6769,12.6939,12.6726,12.6854,283176.3699
2009-11-24 14:50:00,29.85,29.86,29.84,29.85,174336.47260273973,12.6854,12.6896,12.6811,12.6854,174336.4726
2009-11-24 14:55:00,29.86,29.86,29.84,29.85,246468.3219178082,12.6896,12.6896,12.6811,12.6854,246468.3219
2009-11-24 15:00:00,29.84,29.86,29.82,29.84,329195.20547945204,12.6811,12.6896,12.6726,12.6811,329195.2055
2009-11-24 15:05:00,29.84,29.85,29.82,29.82,255244.00684931508,12.6811,12.6854,12.6726,12.6726,255244.0068
2009-11-24 15:10:00,29.82,29.85,29.82,29.84,333154.9657534247,12.6726,12.6854,12.6726,12.6811,333154.9658
2009-11-24 15:15:00,29.84,29.84,29.82,29.84,303296.23287671234,12.6811,12.6811,12.6726,12.6811,303296.2329
2009-11-24 15:20:00,29.84,29.84,29.82,29.84,260916.09589041097,12.6811,12.6811,12.6726,12.6811,260916.0959
2009-11-24 15:25:00,29.84,29.87,29.84,29.85,539169.5205479452,12.6811,12.6939,12.6811,12.6854,539169.5205
2009-11-24 15:30:00,29.84,29.85,29.84,29.84,307577.05479452055,12.6811,12.6854,12.6811,12.6811,307577.0548
2009-11-24 15:35:00,29.84,29.84,29.79,29.8,380458.0479452055,12.6811,12.6811,12.6599,12.6641,380458.0479
2009-11-24 15:40:00,29.8,29.81,29.77,29.78,432898.11643835617,12.6641,12.6684,12.6514,12.6556,432898.1164
2009-11-24 15:45:00,29.78,29.83,29.78,29.78,294199.48630136985,12.6556,12.6769,12.6556,12.6556,294199.4863
2009-11-24 15:50:00,29.78,29.81,29.78,29.8,618150.6849315069,12.6556,12.6684,12.6556,12.6641,618150.6849
2009-11-24 15:55:00,29.81,29.81,29.76,29.79,1033711.4726027396,12.6684,12.6684,12.6471,12.6599,1033711.4726
2009-11-25 09:30:00,29.86,29.87,29.72,29.78,618899.8287671233,12.6896,12.6939,12.6301,12.6556,618899.8288
2009-11-25 09:35:00,29.78,29.9,29.77,29.86,383026.5410958904,12.6556,12.7066,12.6514,12.6896,383026.5411
2009-11-25 09:40:00,29.86,29.86,29.83,29.85,174550.51369863015,12.6896,12.6896,12.6769,12.6854,174550.5137
2009-11-25 09:45:00,29.85,29.87,29.83,29.85,194670.37671232875,12.6854,12.6939,12.6769,12.6854,194670.3767
2009-11-25 09:50:00,29.85,29.86,29.83,29.83,121682.36301369865,12.6854,12.6896,12.6769,12.6769,121682.363
2009-11-25 09:55:00,29.84,29.84,29.78,29.79,214148.11643835617,12.6811,12.6811,12.6556,12.6599,214148.1164
2009-11-25 10:00:00,29.78,29.86,29.78,29.85,278788.5273972603,12.6556,12.6896,12.6556,12.6854,278788.5274
2009-11-25 10:05:00,29.85,29.85,29.82,29.83,169520.54794520547,12.6854,12.6854,12.6726,12.6769,169520.5479
2009-11-25 10:10:00,29.84,29.86,29.83,29.85,197131.84931506848,12.6811,12.6896,12.6769,12.6854,197131.8493
2009-11-25 10:15:00,29.85,29.86,29.83,29.84,191673.801369863,12.6854,12.6896,12.6769,12.6811,191673.8014
2009-11-25 10:20:00,29.84,29.84,29.83,29.84,131100.17123287672,12.6811,12.6811,12.6769,12.6811,131100.1712
2009-11-25 10:25:00,29.83,29.84,29.76,29.78,225171.2328767124,12.6769,12.6811,12.6471,12.6556,225171.2329
2009-11-25 10:30:00,29.78,29.84,29.77,29.81,232448.6301369863,12.6556,12.6811,12.6514,12.6684,232448.6301
2009-11-25 10:35:00,29.81,29.82,29.75,29.75,166095.8904109589,12.6684,12.6726,12.6429,12.6429,166095.8904
2009-11-25 10:40:00,29.76,29.83,29.73,29.83,191780.8219178082,12.6471,12.6769,12.6344,12.6769,191780.8219
2009-11-25 10:45:00,29.83,29.84,29.8,29.84,137628.42465753423,12.6769,12.6811,12.6641,12.6811,137628.4247
2009-11-25 10:50:00,29.84,29.84,29.8,29.81,125214.0410958904,12.6811,12.6811,12.6641,12.6684,125214.0411
2009-11-25 10:55:00,29.81,29.81,29.79,29.81,124036.81506849316,12.6684,12.6684,12.6599,12.6684,124036.8151
2009-11-25 11:00:00,29.81,29.84,29.81,29.84,134096.74657534246,12.6684,12.6811,12.6684,12.6811,134096.7466
2009-11-25 11:05:00,29.84,29.89,29.84,29.89,302226.0273972603,12.6811,12.7024,12.6811,12.7024,302226.0274
2009-11-25 11:10:00,29.88,29.92,29.87,29.92,613334.7602739726,12.6981,12.7151,12.6939,12.7151,613334.7603
2009-11-25 11:15:00,29.92,29.94,29.89,29.93,233839.897260274,12.7151,12.7236,12.7024,12.7194,233839.8973
2009-11-25 11:20:00,29.93,29.95,29.91,29.93,229238.0136986301,12.7194,12.7279,12.7109,12.7194,229238.0137
2009-11-25 11:25:00,29.94,29.95,29.91,29.94,346639.55479452055,12.7236,12.7279,12.7109,12.7236,346639.5548
2009-11-25 11:30:00,29.94,29.95,29.88,29.9,232555.65068493152,12.7236,12.7279,12.6981,12.7066,232555.6507
2009-11-25 11:35:00,29.9,29.93,29.89,29.9,243043.66438356164,12.7066,12.7194,12.7024,12.7066,243043.6644
2009-11-25 11:40:00,29.91,29.92,29.89,29.92,217251.7123287671,12.7109,12.7151,12.7024,12.7151,217251.7123
2009-11-25 11:45:00,29.92,29.92,29.9,29.92,127140.4109589041,12.7151,12.7151,12.7066,12.7151,127140.411
2009-11-25 11:50:00,29.92,29.92,29.91,29.92,86258.56164383562,12.7151,12.7151,12.7109,12.7151,86258.5616
2009-11-25 11:55:00,29.91,29.92,29.91,29.91,60145.54794520548,12.7109,12.7151,12.7109,12.7109,60145.5479
2009-11-25 12:00:00,29.91,29.92,29.91,29.92,91609.5890410959,12.7109,12.7151,12.7109,12.7151,91609.589
2009-11-25 12:05:00,29.92,29.92,29.9,29.9,142337.32876712328,12.7151,12.7151,12.7066,12.7066,142337.3288
2009-11-25 12:10:00,29.9,29.91,29.9,29.91,138377.5684931507,12.7066,12.7109,12.7066,12.7109,138377.5685
2009-11-25 12:15:00,29.91,29.93,29.9,29.9,146297.0890410959,12.7109,12.7194,12.7066,12.7066,146297.089
2009-11-25 12:20:00,29.91,29.93,29.89,29.91,333797.08904109587,12.7109,12.7194,12.7024,12.7109,333797.089
2009-11-25 12:25:00,29.92,29.94,29.91,29.93,164704.62328767125,12.7151,12.7236,12.7109,12.7194,164704.6233
2009-11-25 12:30:00,29.93,29.95,29.93,29.94,203553.0821917808,12.7194,12.7279,12.7194,12.7236,203553.0822
2009-11-25 12:35:00,29.94,29.95,29.93,29.93,100813.35616438356,12.7236,12.7279,12.7194,12.7194,100813.3562
2009-11-25 12:40:00,29.94,29.94,29.93,29.94,67636.98630136986,12.7236,12.7236,12.7194,12.7236,67636.9863
2009-11-25 12:45:00,29.94,29.98,29.93,29.98,318814.2123287671,12.7236,12.7406,12.7194,12.7406,318814.2123
2009-11-25 12:50:00,29.98,29.98,29.97,29.98,73951.19863013699,12.7406,12.7406,12.7364,12.7406,73951.1986
2009-11-25 12:55:00,29.97,30.0,29.97,29.99,244113.8698630137,12.7364,12.7491,12.7364,12.7449,244113.8699
2009-11-25 13:00:00,29.98,29.99,29.94,29.94,127568.49315068494,12.7406,12.7449,12.7236,12.7236,127568.4932
2009-11-25 13:05:00,29.94,29.96,29.94,29.95,92893.83561643836,12.7236,12.7321,12.7236,12.7279,92893.8356
2009-11-25 13:10:00,29.96,29.96,29.91,29.92,113976.88356164384,12.7321,12.7321,12.7109,12.7151,113976.8836
2009-11-25 13:15:00,29.92,29.96,29.91,29.96,163527.39726027398,12.7151,12.7321,12.7109,12.7321,163527.3973
2009-11-25 13:20:00,29.96,29.96,29.94,29.95,61322.77397260274,12.7321,12.7321,12.7236,12.7279,61322.774
2009-11-25 13:25:00,29.95,29.95,29.94,29.95,47410.102739726026,12.7279,12.7279,12.7236,12.7279,47410.1027
2009-11-25 13:30:00,29.95,29.95,29.94,29.94,67208.90410958904,12.7279,12.7279,12.7236,12.7236,67208.9041
2009-11-25 13:35:00,29.94,29.96,29.94,29.95,173159.24657534246,12.7236,12.7321,12.7236,12.7279,173159.2466
2009-11-25 13:40:00,29.95,29.96,29.94,29.95,79302.22602739726,12.7279,12.7321,12.7236,12.7279,79302.226
2009-11-25 13:45:00,29.94,29.95,29.9,29.9,110766.26712328767,12.7236,12.7279,12.7066,12.7066,110766.2671
2009-11-25 13:50:00,29.91,29.93,29.9,29.9,163955.4794520548,12.7109,12.7194,12.7066,12.7066,163955.4795
2009-11-25 13:55:00,29.91,29.93,29.9,29.93,137949.48630136988,12.7109,12.7194,12.7066,12.7194,137949.4863
2009-11-25 14:00:00,29.92,29.93,29.91,29.92,129280.82191780822,12.7151,12.7194,12.7109,12.7151,129280.8219
2009-11-25 14:05:00,29.93,29.93,29.9,29.91,128745.7191780822,12.7194,12.7194,12.7066,12.7109,128745.7192
2009-11-25 14:10:00,29.91,29.91,29.86,29.87,141909.24657534246,12.7109,12.7109,12.6896,12.6939,141909.2466
2009-11-25 14:15:00,29.87,29.9,29.86,29.9,127247.43150684932,12.6939,12.7066,12.6896,12.7066,127247.4315
2009-11-25 14:20:00,29.9,29.91,29.89,29.9,114404.96575342468,12.7066,12.7109,12.7024,12.7066,114404.9658
2009-11-25 14:25:00,29.91,29.91,29.88,29.91,187607.0205479452,12.7109,12.7109,12.6981,12.7109,187607.0205
2009-11-25 14:30:00,29.91,29.92,29.88,29.89,139447.77397260274,12.7109,12.7151,12.6981,12.7024,139447.774
2009-11-25 14:35:00,29.89,29.89,29.88,29.89,90646.40410958904,12.7024,12.7024,12.6981,12.7024,90646.4041
2009-11-25 14:40:00,29.89,29.89,29.87,29.87,112264.55479452056,12.7024,12.7024,12.6939,12.6939,112264.5548
2009-11-25 14:45:00,29.88,29.9,29.87,29.9,132812.5,12.6981,12.7066,12.6939,12.7066,132812.5
2009-11-25 14:50:00,29.9,29.9,29.88,29.9,190175.5136986301,12.7066,12.7066,12.6981,12.7066,190175.5137
2009-11-25 14:55:00,29.9,29.9,29.88,29.89,124036.81506849316,12.7066,12.7066,12.6981,12.7024,124036.8151
2009-11-25 15:00:00,29.9,29.9,29.89,29.9,142016.26712328766,12.7066,12.7066,12.7024,12.7066,142016.2671
2009-11-25 15:05:00,29.9,29.9,29.89,29.9,120612.15753424658,12.7066,12.7066,12.7024,12.7066,120612.1575
2009-11-25 15:10:00,29.89,29.94,29.89,29.91,359910.102739726,12.7024,12.7236,12.7024,12.7109,359910.1027
2009-11-25 15:15:00,29.92,29.95,29.91,29.95,294948.6301369863,12.7151,12.7279,12.7109,12.7279,294948.6301
2009-11-25 15:20:00,29.95,29.97,29.94,29.97,349636.1301369863,12.7279,12.7364,12.7236,12.7364,349636.1301
2009-11-25 15:25:00,29.97,29.97,29.96,29.96,228595.8904109589,12.7364,12.7364,12.7321,12.7321,228595.8904
2009-11-25 15:30:00,29.97,29.97,29.96,29.96,143300.51369863015,12.7364,12.7364,12.7321,12.7321,143300.5137
2009-11-25 15:35:00,29.97,29.97,29.95,29.95,416952.05479452055,12.7364,12.7364,12.7279,12.7279,416952.0548
2009-11-25 15:40:00,29.95,29.98,29.95,29.98,389768.8356164384,12.7279,12.7406,12.7279,12.7406,389768.8356
2009-11-25 15:45:00,29.98,29.98,29.97,29.97,415560.7876712329,12.7406,12.7406,12.7364,12.7364,415560.7877
2009-11-25 15:50:00,29.98,29.98,29.93,29.93,400363.8698630137,12.7406,12.7406,12.7194,12.7194,400363.8699
2009-11-25 15:55:00,29.93,29.94,29.93,29.93,380244.0068493151,12.7194,12.7236,12.7194,12.7194,380244.0068
2009-11-27 09:30:00,29.44,29.46,29.11,29.38,934182.3630136986,12.5112,12.5197,12.3709,12.4857,934182.363
2009-11-27 09:35:00,29.38,29.43,29.31,29.31,366331.3356164384,12.4857,12.5069,12.4559,12.4559,366331.3356
2009-11-27 09:40:00,29.32,29.43,29.29,29.42,267444.3493150685,12.4602,12.5069,12.4474,12.5027,267444.3493
2009-11-27 09:45:00,29.42,29.45,29.38,29.42,353274.8287671233,12.5027,12.5154,12.4857,12.5027,353274.8288
2009-11-27 09:50:00,29.42,29.47,29.39,29.45,213184.93150684933,12.5027,12.5239,12.4899,12.5154,213184.9315
2009-11-27 09:55:00,29.44,29.47,29.42,29.44,207298.801369863,12.5112,12.5239,12.5027,12.5112,207298.8014
2009-11-27 10:00:00,29.43,29.56,29.42,29.56,261986.301369863,12.5069,12.5621,12.5027,12.5621,261986.3014
2009-11-27 10:05:00,29.55,29.57,29.51,29.55,245398.11643835617,12.5579,12.5664,12.5409,12.5579,245398.1164
2009-11-27 10:10:00,29.56,29.56,29.53,29.53,166309.9315068493,12.5621,12.5621,12.5494,12.5494,166309.9315
2009-11-27 10:15:00,29.54,29.55,29.49,29.52,217358.7328767124,12.5536,12.5579,12.5324,12.5451,217358.7329
2009-11-27 10:20:00,29.51,29.61,29.51,29.58,215753.42465753423,12.5409,12.5834,12.5409,12.5706,215753.4247
2009-11-27 10:25:00,29.58,29.58,29.56,29.56,133882.70547945207,12.5706,12.5706,12.5621,12.5621,133882.7055
2009-11-27 10:30:00,29.56,29.57,29.53,29.56,122859.5890410959,12.5621,12.5664,12.5494,12.5621,122859.589
2009-11-27 10:35:00,29.56,29.6,29.56,29.6,147581.33561643836,12.5621,12.5791,12.5621,12.5791,147581.3356
2009-11-27 10:40:00,29.6,29.67,29.6,29.67,117294.5205479452,12.5791,12.6089,12.5791,12.6089,117294.5205
2009-11-27 10:45:00,29.66,29.68,29.65,29.68,119863.01369863014,12.6046,12.6131,12.6004,12.6131,119863.0137
2009-11-27 10:50:00,29.67,29.74,29.66,29.7,190496.5753424657,12.6089,12.6386,12.6046,12.6216,190496.5753
2009-11-27 10:55:00,29.69,29.7,29.65,29.67,116652.39726027397,12.6174,12.6216,12.6004,12.6089,116652.3973
2009-11-27 11:00:00,29.67,29.68,29.65,29.67,162885.27397260274,12.6089,12.6131,12.6004,12.6089,162885.274
2009-11-27 11:05:00,29.67,29.72,29.66,29.7,167915.2397260274,12.6089,12.6301,12.6046,12.6216,167915.2397
2009-11-27 11:10:00,29.7,29.71,29.63,29.64,120505.13698630135,12.6216,12.6259,12.5919,12.5961,120505.137
2009-11-27 11:15:00,29.64,29.64,29.59,29.59,119755.99315068494,12.5961,12.5961,12.5749,12.5749,119755.9932
2009-11-27 11:20:00,29.59,29.6,29.53,29.55,210937.5,12.5749,12.5791,12.5494,12.5579,210937.5
2009-11-27 11:25:00,29.56,29.56,29.53,29.56,105094.17808219178,12.5621,12.5621,12.5494,12.5621,105094.1781
2009-11-27 11:30:00,29.56,29.56,29.51,29.55,171553.93835616438,12.5621,12.5621,12.5409,12.5579,171553.9384
2009-11-27 11:35:00,29.55,29.59,29.54,29.58,79623.28767123287,12.5579,12.5749,12.5536,12.5706,79623.2877
2009-11-27 11:40:00,29.59,29.61,29.58,29.61,55864.72602739726,12.5749,12.5834,12.5706,12.5834,55864.726
2009-11-27 11:45:00,29.6,29.61,29.57,29.58,67958.04794520549,12.5791,12.5834,12.5664,12.5706,67958.0479
2009-11-27 11:50:00,29.58,29.59,29.57,29.57,103595.8904109589,12.5706,12.5749,12.5664,12.5664,103595.8904
2009-11-27 11:55:00,29.57,29.58,29.54,29.54,103916.95205479451,12.5664,12.5706,12.5536,12.5536,103916.9521
2009-11-27 12:00:00,29.54,29.55,29.51,29.51,167487.15753424657,12.5536,12.5579,12.5409,12.5409,167487.1575
2009-11-27 12:05:00,29.51,29.52,29.48,29.49,103060.78767123289,12.5409,12.5451,12.5282,12.5324,103060.7877
2009-11-27 12:10:00,29.49,29.49,29.48,29.48,52011.98630136986,12.5324,12.5324,12.5282,12.5282,52011.9863
2009-11-27 12:15:00,29.49,29.49,29.48,29.49,79944.3493150685,12.5324,12.5324,12.5282,12.5324,79944.3493
2009-11-27 12:20:00,29.48,29.49,29.43,29.45,204623.2876712329,12.5282,12.5324,12.5069,12.5154,204623.2877
2009-11-27 12:25:00,29.45,29.47,29.44,29.47,182041.95205479453,12.5154,12.5239,12.5112,12.5239,182041.9521
2009-11-27 12:30:00,29.47,29.53,29.45,29.52,151862.15753424657,12.5239,12.5494,12.5154,12.5451,151862.1575
2009-11-27 12:35:00,29.52,29.53,29.52,29.53,120077.05479452056,12.5451,12.5494,12.5451,12.5494,120077.0548
2009-11-27 12:40:00,29.53,29.56,29.52,29.56,180329.62328767125,12.5494,12.5621,12.5451,12.5621,180329.6233
2009-11-27 12:45:00,29.56,29.61,29.55,29.59,249357.87671232875,12.5621,12.5834,12.5579,12.5749,249357.8767
2009-11-27 12:50:00,29.58,29.63,29.56,29.63,312821.0616438356,12.5706,12.5919,12.5621,12.5919,312821.0616
2009-11-27 12:55:00,29.63,29.63,29.54,29.56,639233.7328767123,12.5919,12.5919,12.5536,12.5621,639233.7329
2009-11-30 09:30:00,29.74,29.74,29.64,29.7,604666.095890411,12.6386,12.6386,12.5961,12.6216,604666.0959
2009-11-30 09:35:00,29.7,29.71,29.62,29.66,295162.6712328767,12.6216,12.6259,12.5876,12.6046,295162.6712
2009-11-30 09:40:00,29.66,29.79,29.58,29.73,416523.97260273976,12.6046,12.6599,12.5706,12.6344,416523.9726
2009-11-30 09:45:00,29.74,29.76,29.63,29.67,321061.6438356164,12.6386,12.6471,12.5919,12.6089,321061.6438
2009-11-30 09:50:00,29.66,29.73,29.66,29.7,296018.8356164384,12.6046,12.6344,12.6046,12.6216,296018.8356
2009-11-30 09:55:00,29.7,29.73,29.65,29.67,208047.94520547945,12.6216,12.6344,12.6004,12.6089,208047.9452
2009-11-30 10:00:00,29.67,29.7,29.66,29.7,147046.23287671234,12.6089,12.6216,12.6046,12.6216,147046.2329
2009-11-30 10:05:00,29.7,29.74,29.7,29.73,145654.96575342465,12.6216,12.6386,12.6216,12.6344,145654.9658
2009-11-30 10:10:00,29.72,29.78,29.7,29.75,336686.6438356164,12.6301,12.6556,12.6216,12.6429,336686.6438
2009-11-30 10:15:00,29.76,29.78,29.75,29.75,171018.83561643836,12.6471,12.6556,12.6429,12.6429,171018.8356
2009-11-30 10:20:00,29.76,29.76,29.73,29.75,100599.31506849316,12.6471,12.6471,12.6344,12.6429,100599.3151
2009-11-30 10:25:00,29.74,29.76,29.71,29.75,140625.0,12.6386,12.6471,12.6259,12.6429,140625.0
2009-11-30 10:30:00,29.75,29.81,29.75,29.8,208261.98630136988,12.6429,12.6684,12.6429,12.6641,208261.9863
2009-11-30 10:35:00,29.81,29.81,29.77,29.78,143621.57534246577,12.6684,12.6684,12.6514,12.6556,143621.5753
2009-11-30 10:40:00,29.77,29.8,29.75,29.76,101134.41780821918,12.6514,12.6641,12.6429,12.6471,101134.4178
2009-11-30 10:45:00,29.75,29.76,29.7,29.7,200342.46575342465,12.6429,12.6471,12.6216,12.6216,200342.4658
2009-11-30 10:50:00,29.7,29.7,29.68,29.7,93000.85616438356,12.6216,12.6216,12.6131,12.6216,93000.8562
2009-11-30 10:55:00,29.7,29.74,29.7,29.73,193065.0684931507,12.6216,12.6386,12.6216,12.6344,193065.0685
2009-11-30 11:00:00,29.74,29.74,29.69,29.72,165239.72602739726,12.6386,12.6386,12.6174,12.6301,165239.726
2009-11-30 11:05:00,29.72,29.73,29.7,29.7,101455.4794520548,12.6301,12.6344,12.6216,12.6216,101455.4795
2009-11-30 11:10:00,29.7,29.73,29.69,29.7,98779.96575342468,12.6216,12.6344,12.6174,12.6216,98779.9658
2009-11-30 11:15:00,29.7,29.71,29.67,29.69,112157.53424657536,12.6216,12.6259,12.6089,12.6174,112157.5342
2009-11-30 11:20:00,29.7,29.71,29.69,29.7,62178.938356164384,12.6216,12.6259,12.6174,12.6216,62178.9384
2009-11-30 11:25:00,29.69,29.7,29.64,29.65,178617.29452054793,12.6174,12.6216,12.5961,12.6004,178617.2945
2009-11-30 11:30:00,29.66,29.66,29.61,29.61,210616.4383561644,12.6046,12.6046,12.5834,12.5834,210616.4384
2009-11-30 11:35:00,29.61,29.62,29.57,29.62,164811.64383561644,12.5834,12.5876,12.5664,12.5876,164811.6438
2009-11-30 11:40:00,29.62,29.66,29.61,29.65,89897.2602739726,12.5876,12.6046,12.5834,12.6004,89897.2603
2009-11-30 11:45:00,29.66,29.67,29.64,29.64,95783.3904109589,12.6046,12.6089,12.5961,12.5961,95783.3904
2009-11-30 11:50:00,29.63,29.64,29.6,29.61,99636.1301369863,12.5919,12.5961,12.5791,12.5834,99636.1301
2009-11-30 11:55:00,29.6,29.61,29.59,29.6,106057.36301369865,12.5791,12.5834,12.5749,12.5791,106057.363
2009-11-30 12:00:00,29.6,29.64,29.59,29.63,127461.47260273973,12.5791,12.5961,12.5749,12.5919,127461.4726
2009-11-30 12:05:00,29.63,29.69,29.61,29.68,200021.40410958903,12.5919,12.6174,12.5834,12.6131,200021.4041
2009-11-30 12:10:00,29.69,29.69,29.66,29.69,80051.3698630137,12.6174,12.6174,12.6046,12.6174,80051.3699
2009-11-30 12:15:00,29.68,29.71,29.68,29.71,127033.3904109589,12.6131,12.6259,12.6131,12.6259,127033.3904
2009-11-30 12:20:00,29.7,29.71,29.66,29.66,121575.34246575342,12.6216,12.6259,12.6046,12.6046,121575.3425
2009-11-30 12:25:00,29.65,29.66,29.62,29.63,149079.62328767125,12.6004,12.6046,12.5876,12.5919,149079.6233
2009-11-30 12:30:00,29.64,29.64,29.56,29.56,163848.4589041096,12.5961,12.5961,12.5621,12.5621,163848.4589
2009-11-30 12:35:00,29.56,29.57,29.55,29.56,122324.48630136986,12.5621,12.5664,12.5579,12.5621,122324.4863
2009-11-30 12:40:00,29.57,29.58,29.53,29.53,156464.04109589042,12.5664,12.5706,12.5494,12.5494,156464.0411
2009-11-30 12:45:00,29.54,29.54,29.53,29.53,175085.61643835617,12.5536,12.5536,12.5494,12.5494,175085.6164
2009-11-30 12:50:00,29.53,29.54,29.49,29.49,256100.17123287672,12.5494,12.5536,12.5324,12.5324,256100.1712
2009-11-30 12:55:00,29.49,29.5,29.45,29.45,277183.2191780822,12.5324,12.5366,12.5154,12.5154,277183.2192
2009-11-30 13:00:00,29.46,29.5,29.45,29.49,213613.0136986301,12.5197,12.5366,12.5154,12.5324,213613.0137
2009-11-30 13:05:00,29.5,29.5,29.45,29.45,159460.61643835617,12.5366,12.5366,12.5154,12.5154,159460.6164
2009-11-30 13:10:00,29.45,29.5,29.45,29.48,151220.03424657535,12.5154,12.5366,12.5154,12.5282,151220.0342
2009-11-30 13:15:00,29.48,29.51,29.46,29.5,145761.98630136988,12.5282,12.5409,12.5197,12.5366,145761.9863
2009-11-30 13:20:00,29.5,29.53,29.5,29.51,125000.0,12.5366,12.5494,12.5366,12.5409,125000.0
2009-11-30 13:25:00,29.51,29.54,29.5,29.52,177226.02739726027,12.5409,12.5536,12.5366,12.5451,177226.0274
2009-11-30 13:30:00,29.52,29.54,29.48,29.48,470676.3698630137,12.5451,12.5536,12.5282,12.5282,470676.3699
2009-11-30 13:35:00,29.49,29.55,29.48,29.55,181078.7671232877,12.5324,12.5579,12.5282,12.5579,181078.7671
2009-11-30 13:40:00,29.55,29.56,29.5,29.51,154002.5684931507,12.5579,12.5621,12.5366,12.5409,154002.5685
2009-11-30 13:45:00,29.52,29.55,29.5,29.54,139447.77397260274,12.5451,12.5579,12.5366,12.5536,139447.774
2009-11-30 13:50:00,29.55,29.56,29.53,29.53,135273.97260273973,12.5579,12.5621,12.5494,12.5494,135273.9726
2009-11-30 13:55:00,29.54,29.54,29.51,29.53,144477.7397260274,12.5536,12.5536,12.5409,12.5494,144477.7397
2009-11-30 14:00:00,29.53,29.55,29.52,29.54,77696.91780821918,12.5494,12.5579,12.5451,12.5536,77696.9178
2009-11-30 14:05:00,29.54,29.57,29.53,29.56,139982.87671232875,12.5536,12.5664,12.5494,12.5621,139982.8767
2009-11-30 14:10:00,29.56,29.57,29.55,29.56,68814.21232876713,12.5621,12.5664,12.5579,12.5621,68814.2123
2009-11-30 14:15:00,29.56,29.61,29.56,29.6,113976.88356164384,12.5621,12.5834,12.5621,12.5791,113976.8836
2009-11-30 14:20:00,29.61,29.61,29.57,29.57,102311.64383561644,12.5834,12.5834,12.5664,12.5664,102311.6438
2009-11-30 14:25:00,29.57,29.6,29.56,29.6,110873.28767123289,12.5664,12.5791,12.5621,12.5791,110873.2877
2009-11-30 14:30:00,29.6,29.6,29.56,29.56,205372.43150684933,12.5791,12.5791,12.5621,12.5621,205372.4315
2009-11-30 14:35:00,29.56,29.57,29.51,29.51,230094.1780821918,12.5621,12.5664,12.5409,12.5409,230094.1781
2009-11-30 14:40:00,29.52,29.53,29.48,29.49,235766.2671232877,12.5451,12.5494,12.5282,12.5324,235766.2671
2009-11-30 14:45:00,29.49,29.49,29.43,29.44,292915.2397260274,12.5324,12.5324,12.5069,12.5112,292915.2397
2009-11-30 14:50:00,29.44,29.49,29.43,29.44,272474.31506849313,12.5112,12.5324,12.5069,12.5112,272474.3151
2009-11-30 14:55:00,29.43,29.45,29.42,29.43,270119.8630136986,12.5069,12.5154,12.5027,12.5069,270119.863
2009-11-30 15:00:00,29.43,29.47,29.42,29.42,218321.9178082192,12.5069,12.5239,12.5027,12.5027,218321.9178
2009-11-30 15:05:00,29.43,29.43,29.37,29.4,425406.6780821918,12.5069,12.5069,12.4814,12.4942,425406.6781
2009-11-30 15:10:00,29.41,29.44,29.41,29.41,224743.15068493152,12.4984,12.5112,12.4984,12.4984,224743.1507
2009-11-30 15:15:00,29.41,29.47,29.41,29.47,244541.95205479453,12.4984,12.5239,12.4984,12.5239,244541.9521
2009-11-30 15:20:00,29.46,29.47,29.44,29.45,263377.5684931507,12.5197,12.5239,12.5112,12.5154,263377.5685
2009-11-30 15:25:00,29.44,29.45,29.42,29.42,276434.0753424658,12.5112,12.5154,12.5027,12.5027,276434.0753
2009-11-30 15:30:00,29.43,29.46,29.42,29.44,308112.15753424657,12.5069,12.5197,12.5027,12.5112,308112.1575
2009-11-30 15:35:00,29.45,29.48,29.45,29.46,361301.3698630137,12.5154,12.5282,12.5154,12.5197,361301.3699
2009-11-30 15:40:00,29.45,29.46,29.4,29.41,452910.9589041096,12.5154,12.5197,12.4942,12.4984,452910.9589
2009-11-30 15:45:00,29.4,29.41,29.38,29.4,549015.4109589041,12.4942,12.4984,12.4857,12.4942,549015.411
2009-11-30 15:50:00,29.41,29.43,29.4,29.42,659139.5547945206,12.4984,12.5069,12.4942,12.5027,659139.5548
2009-11-30 15:55:00,29.43,29.43,29.4,29.41,1274400.6849315069,12.5069,12.5069,12.4942,12.4984,1274400.6849
2009-12-01 09:30:00,29.74,29.75,29.29,29.64,710830.4794520548,12.6386,12.6429,12.4474,12.5961,710830.4795
2009-12-01 09:35:00,29.63,29.63,29.48,29.49,647046.2328767123,12.5919,12.5919,12.5282,12.5324,647046.2329
2009-12-01 09:40:00,29.5,29.54,29.45,29.45,409995.7191780822,12.5366,12.5536,12.5154,12.5154,409995.7192
2009-12-01 09:45:00,29.45,29.55,29.45,29.51,381314.2123287671,12.5154,12.5579,12.5154,12.5409,381314.2123
2009-12-01 09:50:00,29.51,29.54,29.5,29.54,148972.60273972602,12.5409,12.5536,12.5366,12.5536,148972.6027
2009-12-01 09:55:00,29.54,29.62,29.53,29.6,201947.7739726028,12.5536,12.5876,12.5494,12.5791,201947.774
2009-12-01 10:00:00,29.59,29.68,29.56,29.66,433005.1369863014,12.5749,12.6131,12.5621,12.6046,433005.137
2009-12-01 10:05:00,29.66,29.68,29.58,29.62,279858.73287671234,12.6046,12.6131,12.5706,12.5876,279858.7329
2009-12-01 10:10:00,29.61,29.64,29.59,29.63,261879.2808219178,12.5834,12.5961,12.5749,12.5919,261879.2808
2009-12-01 10:15:00,29.63,29.65,29.6,29.62,213720.0342465753,12.5919,12.6004,12.5791,12.5876,213720.0342
2009-12-01 10:20:00,29.62,29.62,29.61,29.61,151969.1780821918,12.5876,12.5876,12.5834,12.5834,151969.1781
2009-12-01 10:25:00,29.61,29.64,29.61,29.63,254173.801369863,12.5834,12.5961,12.5834,12.5919,254173.8014
2009-12-01 10:30:00,29.63,29.7,29.62,29.7,174550.51369863015,12.5919,12.6216,12.5876,12.6216,174550.5137
2009-12-01 10:35:00,29.69,29.71,29.69,29.7,111515.4109589041,12.6174,12.6259,12.6174,12.6216,111515.411
2009-12-01 10:40:00,29.7,29.75,29.7,29.73,221318.49315068487,12.6216,12.6429,12.6216,12.6344,221318.4932
2009-12-01 10:45:00,29.73,29.74,29.71,29.72,121789.38356164384,12.6344,12.6386,12.6259,12.6301,121789.3836
2009-12-01 10:50:00,29.72,29.73,29.72,29.73,59717.46575342466,12.6301,12.6344,12.6301,12.6344,59717.4658
2009-12-01 10:55:00,29.73,29.73,29.72,29.73,68386.1301369863,12.6344,12.6344,12.6301,12.6344,68386.1301
2009-12-01 11:00:00,29.73,29.74,29.72,29.74,106057.36301369865,12.6344,12.6386,12.6301,12.6386,106057.363
2009-12-01 11:05:00,29.74,29.76,29.73,29.76,93321.91780821918,12.6386,12.6471,12.6344,12.6471,93321.9178
2009-12-01 11:10:00,29.76,29.76,29.74,29.75,140410.9589041096,12.6471,12.6471,12.6386,12.6429,140410.9589
2009-12-01 11:15:00,29.75,29.85,29.75,29.85,359375.0,12.6429,12.6854,12.6429,12.6854,359375.0
2009-12-01 11:20:00,29.85,29.89,29.84,29.87,435787.6712328767,12.6854,12.7024,12.6811,12.6939,435787.6712
2009-12-01 11:25:00,29.87,29.9,29.85,29.89,325663.5273972603,12.6939,12.7066,12.6854,12.7024,325663.5274
2009-12-01 11:30:00,29.88,29.92,29.88,29.92,305543.66438356164,12.6981,12.7151,12.6981,12.7151,305543.6644
2009-12-01 11:35:00,29.92,29.93,29.89,29.92,177440.0684931507,12.7151,12.7194,12.7024,12.7151,177440.0685
2009-12-01 11:40:00,29.93,29.93,29.89,29.9,227739.7260273973,12.7194,12.7194,12.7024,12.7066,227739.726
2009-12-01 11:45:00,29.9,29.95,29.89,29.92,238120.7191780822,12.7066,12.7279,12.7024,12.7151,238120.7192
2009-12-01 11:50:00,29.92,29.97,29.91,29.96,308754.2808219178,12.7151,12.7364,12.7109,12.7321,308754.2808
2009-12-01 11:55:00,29.97,29.99,29.94,29.99,318600.1712328767,12.7364,12.7449,12.7236,12.7449,318600.1712
2009-12-01 12:00:00,29.99,30.04,29.98,30.02,323095.0342465753,12.7449,12.7661,12.7406,12.7576,323095.0342
2009-12-01 12:05:00,30.02,30.04,29.97,29.98,220034.2465753425,12.7576,12.7661,12.7364,12.7406,220034.2466
2009-12-01 12:10:00,29.98,29.98,29.96,29.97,95355.30821917808,12.7406,12.7406,12.7321,12.7364,95355.3082
2009-12-01 12:15:00,29.97,29.99,29.96,29.99,113548.801369863,12.7364,12.7449,12.7321,12.7449,113548.8014
2009-12-01 12:20:00,29.99,30.02,29.98,30.01,191780.8219178082,12.7449,12.7576,12.7406,12.7534,191780.8219
2009-12-01 12:25:00,30.0,30.02,29.99,30.0,157962.32876712328,12.7491,12.7576,12.7449,12.7491,157962.3288
2009-12-01 12:30:00,29.99,30.04,29.99,30.03,123715.75342465754,12.7449,12.7661,12.7449,12.7619,123715.7534
2009-12-01 12:35:00,30.02,30.04,30.02,30.03,186964.897260274,12.7576,12.7661,12.7576,12.7619,186964.8973
2009-12-01 12:40:00,30.02,30.04,30.02,30.03,82191.78082191781,12.7576,12.7661,12.7576,12.7619,82191.7808
2009-12-01 12:45:00,30.03,30.07,30.02,30.07,298052.22602739726,12.7619,12.7789,12.7576,12.7789,298052.226
2009-12-01 12:50:00,30.06,30.08,30.04,30.04,253317.63698630137,12.7746,12.7831,12.7661,12.7661,253317.637
2009-12-01 12:55:00,30.05,30.05,30.01,30.05,195740.5821917808,12.7704,12.7704,12.7534,12.7704,195740.5822
2009-12-01 13:00:00,30.04,30.07,30.04,30.07,202482.87671232875,12.7661,12.7789,12.7661,12.7789,202482.8767
2009-12-01 13:05:00,30.06,30.07,30.05,30.06,149507.70547945207,12.7746,12.7789,12.7704,12.7746,149507.7055
2009-12-01 13:10:00,30.06,30.09,30.05,30.07,366759.4178082192,12.7746,12.7874,12.7704,12.7789,366759.4178
2009-12-01 13:15:00,30.07,30.09,30.06,30.09,314212.3287671233,12.7789,12.7874,12.7746,12.7874,314212.3288
2009-12-01 13:20:00,30.08,30.11,30.08,30.11,233197.7739726028,12.7831,12.7959,12.7831,12.7959,233197.774
2009-12-01 13:25:00,30.11,30.13,30.1,30.12,157748.2876712329,12.7959,12.8044,12.7916,12.8001,157748.2877
2009-12-01 13:30:00,30.12,30.15,30.1,30.14,278895.5479452055,12.8001,12.8129,12.7916,12.8086,278895.5479
2009-12-01 13:35:00,30.14,30.15,30.13,30.13,221104.45205479453,12.8086,12.8129,12.8044,12.8044,221104.4521
2009-12-01 13:40:00,30.13,30.13,30.12,30.12,91074.48630136986,12.8044,12.8044,12.8001,12.8001,91074.4863
2009-12-01 13:45:00,30.13,30.15,30.12,30.15,152718.3219178082,12.8044,12.8129,12.8001,12.8129,152718.3219
2009-12-01 13:50:00,30.14,30.15,30.12,30.14,315389.55479452055,12.8086,12.8129,12.8001,12.8086,315389.5548
2009-12-01 13:55:00,30.14,30.14,30.12,30.13,296018.8356164384,12.8086,12.8086,12.8001,12.8044,296018.8356
2009-12-01 14:00:00,30.13,30.14,30.11,30.11,220034.2465753425,12.8044,12.8086,12.7959,12.7959,220034.2466
2009-12-01 14:05:00,30.11,30.12,30.06,30.07,249785.9589041096,12.7959,12.8001,12.7746,12.7789,249785.9589
2009-12-01 14:10:00,30.07,30.08,30.04,30.07,162564.2123287671,12.7789,12.7831,12.7661,12.7789,162564.2123
2009-12-01 14:15:00,30.08,30.11,30.07,30.1,216395.54794520547,12.7831,12.7959,12.7789,12.7916,216395.5479
2009-12-01 14:20:00,30.09,30.1,30.07,30.08,118043.66438356164,12.7874,12.7916,12.7789,12.7831,118043.6644
2009-12-01 14:25:00,30.07,30.13,30.07,30.13,263484.58904109587,12.7789,12.8044,12.7789,12.8044,263484.589
2009-12-01 14:30:00,30.12,30.15,30.12,30.14,272688.3561643836,12.8001,12.8129,12.8001,12.8086,272688.3562
2009-12-01 14:35:00,30.14,30.15,30.12,30.13,213505.99315068487,12.8086,12.8129,12.8001,12.8044,213505.9932
2009-12-01 14:40:00,30.14,30.16,30.12,30.12,369434.9315068493,12.8086,12.8171,12.8001,12.8001,369434.9315
2009-12-01 14:45:00,30.13,30.13,30.12,30.13,207726.88356164383,12.8044,12.8044,12.8001,12.8044,207726.8836
2009-12-01 14:50:00,30.13,30.13,30.1,30.12,280286.81506849313,12.8044,12.8044,12.7916,12.8001,280286.8151
2009-12-01 14:55:00,30.12,30.13,30.08,30.13,215860.44520547945,12.8001,12.8044,12.7831,12.8044,215860.4452
2009-12-01 15:00:00,30.13,30.13,30.11,30.13,360980.30821917806,12.8044,12.8044,12.7959,12.8044,360980.3082
2009-12-01 15:05:00,30.13,30.14,30.11,30.14,308433.2191780822,12.8044,12.8086,12.7959,12.8086,308433.2192
2009-12-01 15:10:00,30.14,30.15,30.13,30.15,172303.08219178082,12.8086,12.8129,12.8044,12.8129,172303.0822
2009-12-01 15:15:00,30.15,30.16,30.14,30.16,227632.70547945207,12.8129,12.8171,12.8086,12.8171,227632.7055
2009-12-01 15:20:00,30.16,30.16,30.15,30.16,345462.3287671233,12.8171,12.8171,12.8129,12.8171,345462.3288
2009-12-01 15:25:00,30.16,30.19,30.15,30.19,469820.205479452,12.8171,12.8299,12.8129,12.8299,469820.2055
2009-12-01 15:30:00,30.18,30.19,30.16,30.18,591823.6301369863,12.8256,12.8299,12.8171,12.8256,591823.6301
2009-12-01 15:35:00,30.18,30.18,30.12,30.14,402504.2808219178,12.8256,12.8256,12.8001,12.8086,402504.2808
2009-12-01 15:40:00,30.14,30.21,30.13,30.21,602311.6438356164,12.8086,12.8384,12.8044,12.8384,602311.6438
2009-12-01 15:45:00,30.21,30.22,30.19,30.21,403574.48630136985,12.8384,12.8426,12.8299,12.8384,403574.4863
2009-12-01 15:50:00,30.21,30.22,30.18,30.2,1004173.801369863,12.8384,12.8426,12.8256,12.8341,1004173.8014
2009-12-01 15:55:00,30.21,30.21,30.19,30.21,1374571.917808219,12.8384,12.8384,12.8299,12.8384,1374571.9178
2009-12-02 09:30:00,30.17,30.3,30.17,30.27,425620.7191780822,12.8214,12.8766,12.8214,12.8639,425620.7192
2009-12-02 09:35:00,30.27,30.32,30.27,30.28,290560.7876712329,12.8639,12.8851,12.8639,12.8681,290560.7877
2009-12-02 09:40:00,30.28,30.37,30.27,30.33,295376.7123287671,12.8681,12.9064,12.8639,12.8894,295376.7123
2009-12-02 09:45:00,30.33,30.35,30.31,30.34,229023.97260273973,12.8894,12.8979,12.8809,12.8936,229023.9726
2009-12-02 09:50:00,30.35,30.44,30.35,30.43,467251.7123287671,12.8979,12.9361,12.8979,12.9319,467251.7123
2009-12-02 09:55:00,30.44,30.49,30.4,30.45,331335.61643835617,12.9361,12.9574,12.9191,12.9404,331335.6164
2009-12-02 10:00:00,30.45,30.57,30.44,30.56,409139.55479452055,12.9404,12.9914,12.9361,12.9871,409139.5548
2009-12-02 10:05:00,30.56,30.59,30.55,30.59,330372.4315068493,12.9871,12.9999,12.9829,12.9999,330372.4315
2009-12-02 10:10:00,30.59,30.69,30.59,30.68,852953.7671232877,12.9999,13.0424,12.9999,13.0381,852953.7671
2009-12-02 10:15:00,30.68,30.75,30.67,30.7,423908.3904109589,13.0381,13.0679,13.0339,13.0466,423908.3904
2009-12-02 10:20:00,30.7,30.7,30.62,30.62,289918.66438356164,13.0466,13.0466,13.0126,13.0126,289918.6644
2009-12-02 10:25:00,30.62,30.64,30.59,30.6,268193.4931506849,13.0126,13.0211,12.9999,13.0041,268193.4932
2009-12-02 10:30:00,30.6,30.61,30.56,30.57,285958.90410958906,13.0041,13.0084,12.9871,12.9914,285958.9041
2009-12-02 10:35:00,30.58,30.58,30.52,30.53,247645.54794520547,12.9956,12.9956,12.9701,12.9744,247645.5479
2009-12-02 10:40:00,30.52,30.56,30.52,30.56,189854.45205479453,12.9701,12.9871,12.9701,12.9871,189854.4521
2009-12-02 10:45:00,30.56,30.57,30.55,30.55,279109.58904109587,12.9871,12.9914,12.9829,12.9829,279109.589
2009-12-02 10:50:00,30.55,30.57,30.53,30.53,323630.1369863014,12.9829,12.9914,12.9744,12.9744,323630.137
2009-12-02 10:55:00,30.53,30.56,30.52,30.56,146190.0684931507,12.9744,12.9871,12.9701,12.9871,146190.0685
2009-12-02 11:00:00,30.56,30.56,30.49,30.5,272902.397260274,12.9871,12.9871,12.9574,12.9616,272902.3973
2009-12-02 11:05:00,30.49,30.53,30.48,30.51,277825.34246575343,12.9574,12.9744,12.9531,12.9659,277825.3425
2009-12-02 11:10:00,30.51,30.55,30.5,30.54,217251.7123287671,12.9659,12.9829,12.9616,12.9786,217251.7123
2009-12-02 11:15:00,30.54,30.55,30.54,30.55,134524.82876712328,12.9786,12.9829,12.9786,12.9829,134524.8288
2009-12-02 11:20:00,30.55,30.55,30.54,30.55,184610.44520547945,12.9829,12.9829,12.9786,12.9829,184610.4452
2009-12-02 11:25:00,30.55,30.55,30.49,30.53,197345.8904109589,12.9829,12.9829,12.9574,12.9744,197345.8904
2009-12-02 11:30:00,30.53,30.57,30.53,30.55,153360.44520547945,12.9744,12.9914,12.9744,12.9829,153360.4452
2009-12-02 11:35:00,30.55,30.57,30.5,30.52,242936.64383561644,12.9829,12.9914,12.9616,12.9701,242936.6438
2009-12-02 11:40:00,30.51,30.52,30.48,30.48,134524.82876712328,12.9659,12.9701,12.9531,12.9531,134524.8288
2009-12-02 11:45:00,30.48,30.5,30.48,30.49,86686.64383561644,12.9531,12.9616,12.9531,12.9574,86686.6438
2009-12-02 11:50:00,30.5,30.52,30.49,30.5,127889.55479452056,12.9616,12.9701,12.9574,12.9616,127889.5548
2009-12-02 11:55:00,30.49,30.53,30.49,30.53,86579.62328767123,12.9574,12.9744,12.9574,12.9744,86579.6233
2009-12-02 12:00:00,30.53,30.55,30.52,30.54,91288.52739726027,12.9744,12.9829,12.9701,12.9786,91288.5274
2009-12-02 12:05:00,30.54,30.55,30.54,30.55,63677.22602739726,12.9786,12.9829,12.9786,12.9829,63677.226
2009-12-02 12:10:00,30.55,30.55,30.54,30.55,86793.66438356164,12.9829,12.9829,12.9786,12.9829,86793.6644
2009-12-02 12:15:00,30.55,30.55,30.52,30.52,142872.4315068493,12.9829,12.9829,12.9701,12.9701,142872.4315
2009-12-02 12:20:00,30.52,30.53,30.44,30.46,206121.5753424657,12.9701,12.9744,12.9361,12.9446,206121.5753
2009-12-02 12:25:00,30.47,30.51,30.46,30.51,169306.50684931508,12.9489,12.9659,12.9446,12.9659,169306.5068
2009-12-02 12:30:00,30.51,30.52,30.46,30.47,158925.51369863015,12.9659,12.9701,12.9446,12.9489,158925.5137
2009-12-02 12:35:00,30.46,30.47,30.45,30.45,156357.0205479452,12.9446,12.9489,12.9404,12.9404,156357.0205
2009-12-02 12:40:00,30.46,30.48,30.44,30.48,86579.62328767123,12.9446,12.9531,12.9361,12.9531,86579.6233
2009-12-02 12:45:00,30.48,30.5,30.47,30.49,107020.54794520549,12.9531,12.9616,12.9489,12.9574,107020.5479
2009-12-02 12:50:00,30.5,30.5,30.45,30.46,112157.53424657536,12.9616,12.9616,12.9404,12.9446,112157.5342
2009-12-02 12:55:00,30.46,30.5,30.45,30.5,109053.93835616438,12.9446,12.9616,12.9404,12.9616,109053.9384
2009-12-02 13:00:00,30.5,30.51,30.49,30.49,104987.15753424658,12.9616,12.9659,12.9574,12.9574,104987.1575
2009-12-02 13:05:00,30.5,30.53,30.49,30.52,112371.57534246576,12.9616,12.9744,12.9574,12.9701,112371.5753
2009-12-02 13:10:00,30.52,30.53,30.49,30.51,98779.96575342468,12.9701,12.9744,12.9574,12.9659,98779.9658
2009-12-02 13:15:00,30.52,30.53,30.51,30.53,143942.63698630137,12.9701,12.9744,12.9659,12.9744,143942.637
2009-12-02 13:20:00,30.52,30.53,30.49,30.49,92893.83561643836,12.9701,12.9744,12.9574,12.9574,92893.8356
2009-12-02 13:25:00,30.49,30.52,30.48,30.51,118899.82876712328,12.9574,12.9701,12.9531,12.9659,118899.8288
2009-12-02 13:30:00,30.51,30.53,30.5,30.53,53831.33561643836,12.9659,12.9744,12.9616,12.9744,53831.3356
2009-12-02 13:35:00,30.53,30.53,30.5,30.52,145440.92465753423,12.9744,12.9744,12.9616,12.9701,145440.9247
2009-12-02 13:40:00,30.51,30.52,30.5,30.51,58647.260273972606,12.9659,12.9701,12.9616,12.9659,58647.2603
2009-12-02 13:45:00,30.51,30.54,30.5,30.53,151113.01369863015,12.9659,12.9786,12.9616,12.9744,151113.0137
2009-12-02 13:50:00,30.53,30.55,30.53,30.53,186643.8356164384,12.9744,12.9829,12.9744,12.9744,186643.8356
2009-12-02 13:55:00,30.53,30.54,30.52,30.53,62071.91780821918,12.9744,12.9786,12.9701,12.9744,62071.9178
2009-12-02 14:00:00,30.53,30.55,30.51,30.55,350920.37671232875,12.9744,12.9829,12.9659,12.9829,350920.3767
2009-12-02 14:05:00,30.54,30.55,30.53,30.54,154644.69178082192,12.9786,12.9829,12.9744,12.9786,154644.6918
2009-12-02 14:10:00,30.54,30.55,30.52,30.55,222923.801369863,12.9786,12.9829,12.9701,12.9829,222923.8014
2009-12-02 14:15:00,30.55,30.55,30.52,30.52,124464.89726027397,12.9829,12.9829,12.9701,12.9701,124464.8973
2009-12-02 14:20:00,30.52,30.55,30.51,30.51,142551.3698630137,12.9701,12.9829,12.9659,12.9659,142551.3699
2009-12-02 14:25:00,30.51,30.55,30.51,30.53,157855.30821917808,12.9659,12.9829,12.9659,12.9744,157855.3082
2009-12-02 14:30:00,30.53,30.54,30.52,30.53,81656.67808219178,12.9744,12.9786,12.9701,12.9744,81656.6781
2009-12-02 14:35:00,30.53,30.55,30.52,30.55,170055.65068493152,12.9744,12.9829,12.9701,12.9829,170055.6507
2009-12-02 14:40:00,30.55,30.55,30.5,30.51,283818.4931506849,12.9829,12.9829,12.9616,12.9659,283818.4932
2009-12-02 14:45:00,30.51,30.54,30.49,30.51,266053.08219178085,12.9659,12.9786,12.9574,12.9659,266053.0822
2009-12-02 14:50:00,30.51,30.51,30.46,30.46,121147.2602739726,12.9659,12.9659,12.9446,12.9446,121147.2603
2009-12-02 14:55:00,30.46,30.48,30.46,30.47,125749.14383561644,12.9446,12.9531,12.9446,12.9489,125749.1438
2009-12-02 15:00:00,30.48,30.48,30.45,30.47,200877.5684931507,12.9531,12.9531,12.9404,12.9489,200877.5685
2009-12-02 15:05:00,30.47,30.49,30.46,30.48,152076.198630137,12.9489,12.9574,12.9446,12.9531,152076.1986
2009-12-02 15:10:00,30.48,30.49,30.47,30.47,100171.23287671233,12.9531,12.9574,12.9489,12.9489,100171.2329
2009-12-02 15:15:00,30.48,30.48,30.45,30.46,147581.33561643836,12.9531,12.9531,12.9404,12.9446,147581.3356
2009-12-02 15:20:00,30.45,30.51,30.45,30.51,205158.3904109589,12.9404,12.9659,12.9404,12.9659,205158.3904
2009-12-02 15:25:00,30.5,30.52,30.49,30.52,131956.33561643836,12.9616,12.9701,12.9574,12.9701,131956.3356
2009-12-02 15:30:00,30.52,30.52,30.49,30.51,231699.48630136988,12.9701,12.9701,12.9574,12.9659,231699.4863
2009-12-02 15:35:00,30.51,30.51,30.48,30.51,158069.34931506848,12.9659,12.9659,12.9531,12.9659,158069.3493
2009-12-02 15:40:00,30.51,30.55,30.5,30.53,464576.19863013696,12.9659,12.9829,12.9616,12.9744,464576.1986
2009-12-02 15:45:00,30.53,30.55,30.52,30.55,296982.0205479452,12.9744,12.9829,12.9701,12.9829,296982.0205
2009-12-02 15:50:00,30.55,30.55,30.5,30.5,473886.98630136985,12.9829,12.9829,12.9616,12.9616,473886.9863
2009-12-02 15:55:00,30.51,30.53,30.5,30.51,856378.4246575342,12.9659,12.9744,12.9616,12.9659,856378.4247
2009-12-03 09:30:00,30.68,30.68,30.51,30.55,543878.4246575342,13.0381,13.0381,12.9659,12.9829,543878.4247
2009-12-03 09:35:00,30.55,30.62,30.49,30.49,286065.9246575342,12.9829,13.0126,12.9574,12.9574,286065.9247
2009-12-03 09:40:00,30.5,30.54,30.48,30.54,195954.62328767125,12.9616,12.9786,12.9531,12.9786,195954.6233
2009-12-03 09:45:00,30.54,30.6,30.53,30.55,265517.9794520548,12.9786,13.0041,12.9744,12.9829,265517.9795
2009-12-03 09:50:00,30.55,30.56,30.5,30.51,304473.4589041096,12.9829,12.9871,12.9616,12.9659,304473.4589
2009-12-03 09:55:00,30.5,30.51,30.47,30.49,167701.198630137,12.9616,12.9659,12.9489,12.9574,167701.1986
2009-12-03 10:00:00,30.49,30.49,30.38,30.41,678831.3356164384,12.9574,12.9574,12.9106,12.9234,678831.3356
2009-12-03 10:05:00,30.41,30.53,30.41,30.53,263484.58904109587,12.9234,12.9744,12.9234,12.9744,263484.589
2009-12-03 10:10:00,30.53,30.55,30.46,30.46,328339.0410958904,12.9744,12.9829,12.9446,12.9446,328339.0411
2009-12-03 10:15:00,30.46,30.48,30.43,30.44,236408.3904109589,12.9446,12.9531,12.9319,12.9361,236408.3904
2009-12-03 10:20:00,30.45,30.49,30.44,30.48,230843.3219178082,12.9404,12.9574,12.9361,12.9531,230843.3219
2009-12-03 10:25:00,30.48,30.52,30.47,30.51,156035.9589041096,12.9531,12.9701,12.9489,12.9659,156035.9589
2009-12-03 10:30:00,30.51,30.55,30.5,30.55,105950.34246575342,12.9659,12.9829,12.9616,12.9829,105950.3425
2009-12-03 10:35:00,30.55,30.55,30.5,30.55,142230.30821917808,12.9829,12.9829,12.9616,12.9829,142230.3082
2009-12-03 10:40:00,30.55,30.55,30.49,30.51,129173.801369863,12.9829,12.9829,12.9574,12.9659,129173.8014
2009-12-03 10:45:00,30.52,30.61,30.51,30.61,157641.26712328766,12.9701,13.0084,12.9659,13.0084,157641.2671
2009-12-03 10:50:00,30.6,30.66,30.59,30.64,412243.1506849315,13.0041,13.0296,12.9999,13.0211,412243.1507
2009-12-03 10:55:00,30.64,30.65,30.59,30.62,291630.9931506849,13.0211,13.0254,12.9999,13.0126,291630.9932
2009-12-03 11:00:00,30.62,30.66,30.61,30.65,165774.82876712328,13.0126,13.0296,13.0084,13.0254,165774.8288
2009-12-03 11:05:00,30.65,30.65,30.64,30.65,62178.938356164384,13.0254,13.0254,13.0211,13.0254,62178.9384
2009-12-03 11:10:00,30.65,30.7,30.64,30.7,235338.18493150684,13.0254,13.0466,13.0211,13.0466,235338.1849
2009-12-03 11:15:00,30.7,30.7,30.6,30.63,203125.0,13.0466,13.0466,13.0041,13.0169,203125.0
2009-12-03 11:20:00,30.63,30.64,30.62,30.63,102525.68493150684,13.0169,13.0211,13.0126,13.0169,102525.6849
2009-12-03 11:25:00,30.63,30.66,30.63,30.65,130136.98630136986,13.0169,13.0296,13.0169,13.0254,130136.9863
2009-12-03 11:30:00,30.65,30.65,30.6,30.62,156142.9794520548,13.0254,13.0254,13.0041,13.0126,156142.9795
2009-12-03 11:35:00,30.62,30.63,30.56,30.56,137200.34246575343,13.0126,13.0169,12.9871,12.9871,137200.3425
2009-12-03 11:40:00,30.56,30.59,30.51,30.59,247324.48630136988,12.9871,12.9999,12.9659,12.9999,247324.4863
2009-12-03 11:45:00,30.59,30.59,30.56,30.56,65817.63698630137,12.9999,12.9999,12.9871,12.9871,65817.637
2009-12-03 11:50:00,30.57,30.6,30.56,30.59,114083.90410958904,12.9914,13.0041,12.9871,12.9999,114083.9041
2009-12-03 11:55:00,30.59,30.61,30.57,30.6,90539.38356164384,12.9999,13.0084,12.9914,13.0041,90539.3836
2009-12-03 12:00:00,30.61,30.61,30.58,30.6,121147.2602739726,13.0084,13.0084,12.9956,13.0041,121147.2603
2009-12-03 12:05:00,30.6,30.6,30.55,30.57,110980.30821917808,13.0041,13.0041,12.9829,12.9914,110980.3082
2009-12-03 12:10:00,30.57,30.6,30.56,30.57,112585.61643835616,12.9914,13.0041,12.9871,12.9914,112585.6164
2009-12-03 12:15:00,30.57,30.63,30.57,30.62,148651.54109589042,12.9914,13.0169,12.9914,13.0126,148651.5411
2009-12-03 12:20:00,30.61,30.64,30.61,30.62,99529.1095890411,13.0084,13.0211,13.0084,13.0126,99529.1096
2009-12-03 12:25:00,30.62,30.64,30.61,30.63,78017.9794520548,13.0126,13.0211,13.0084,13.0169,78017.9795
2009-12-03 12:30:00,30.63,30.64,30.61,30.63,90860.44520547944,13.0169,13.0211,13.0084,13.0169,90860.4452
2009-12-03 12:35:00,30.64,30.65,30.61,30.63,97174.65753424658,13.0211,13.0254,13.0084,13.0169,97174.6575
2009-12-03 12:40:00,30.64,30.65,30.62,30.63,66352.7397260274,13.0211,13.0254,13.0126,13.0169,66352.7397
2009-12-03 12:45:00,30.62,30.66,30.62,30.66,77375.85616438356,13.0126,13.0296,13.0126,13.0296,77375.8562
2009-12-03 12:50:00,30.66,30.67,30.65,30.66,114083.90410958904,13.0296,13.0339,13.0254,13.0296,114083.9041
2009-12-03 12:55:00,30.67,30.7,30.65,30.69,140089.89726027398,13.0339,13.0466,13.0254,13.0424,140089.8973
2009-12-03 13:00:00,30.69,30.71,30.63,30.63,475064.2123287671,13.0424,13.0509,13.0169,13.0169,475064.2123
2009-12-03 13:05:00,30.64,30.69,30.63,30.67,366759.4178082192,13.0211,13.0424,13.0169,13.0339,366759.4178
2009-12-03 13:10:00,30.68,30.7,30.66,30.68,172838.18493150684,13.0381,13.0466,13.0296,13.0381,172838.1849
2009-12-03 13:15:00,30.69,30.73,30.68,30.71,222602.7397260274,13.0424,13.0594,13.0381,13.0509,222602.7397
2009-12-03 13:20:00,30.71,30.73,30.7,30.71,136237.15753424657,13.0509,13.0594,13.0466,13.0509,136237.1575
2009-12-03 13:25:00,30.72,30.74,30.71,30.72,192636.98630136988,13.0551,13.0636,13.0509,13.0551,192636.9863
2009-12-03 13:30:00,30.73,30.74,30.73,30.74,45804.79452054795,13.0594,13.0636,13.0594,13.0636,45804.7945
2009-12-03 13:35:00,30.73,30.8,30.73,30.79,217465.7534246576,13.0594,13.0891,13.0594,13.0849,217465.7534
2009-12-03 13:40:00,30.8,30.81,30.76,30.77,101455.4794520548,13.0891,13.0934,13.0721,13.0764,101455.4795
2009-12-03 13:45:00,30.77,30.78,30.76,30.78,79516.26712328767,13.0764,13.0806,13.0721,13.0806,79516.2671
2009-12-03 13:50:00,30.78,30.8,30.76,30.76,113441.7808219178,13.0806,13.0891,13.0721,13.0721,113441.7808
2009-12-03 13:55:00,30.76,30.78,30.75,30.75,68172.0890410959,13.0721,13.0806,13.0679,13.0679,68172.089
2009-12-03 14:00:00,30.76,30.76,30.72,30.73,117829.62328767125,13.0721,13.0721,13.0551,13.0594,117829.6233
2009-12-03 14:05:00,30.72,30.75,30.72,30.74,126498.28767123289,13.0551,13.0679,13.0551,13.0636,126498.2877
2009-12-03 14:10:00,30.75,30.75,30.71,30.71,121361.301369863,13.0679,13.0679,13.0509,13.0509,121361.3014
2009-12-03 14:15:00,30.72,30.72,30.65,30.66,254922.94520547945,13.0551,13.0551,13.0254,13.0296,254922.9452
2009-12-03 14:20:00,30.66,30.69,30.65,30.66,185359.5890410959,13.0296,13.0424,13.0254,13.0296,185359.589
2009-12-03 14:25:00,30.66,30.7,30.66,30.7,72238.8698630137,13.0296,13.0466,13.0296,13.0466,72238.8699
2009-12-03 14:30:00,30.7,30.71,30.7,30.71,94285.10273972603,13.0466,13.0509,13.0466,13.0509,94285.1027
2009-12-03 14:35:00,30.71,30.74,30.7,30.74,187071.9178082192,13.0509,13.0636,13.0466,13.0636,187071.9178
2009-12-03 14:40:00,30.74,30.76,30.73,30.75,97495.7191780822,13.0636,13.0721,13.0594,13.0679,97495.7192
2009-12-03 14:45:00,30.74,30.75,30.74,30.75,81977.7397260274,13.0636,13.0679,13.0636,13.0679,81977.7397
2009-12-03 14:50:00,30.75,30.76,30.7,30.7,213398.97260273973,13.0679,13.0721,13.0466,13.0466,213398.9726
2009-12-03 14:55:00,30.7,30.72,30.7,30.71,170911.81506849316,13.0466,13.0551,13.0466,13.0509,170911.8151
2009-12-03 15:00:00,30.71,30.72,30.71,30.72,93535.9589041096,13.0509,13.0551,13.0509,13.0551,93535.9589
2009-12-03 15:05:00,30.72,30.72,30.6,30.71,193386.1301369863,13.0551,13.0551,13.0041,13.0509,193386.1301
2009-12-03 15:10:00,30.71,30.75,30.71,30.73,314640.41095890413,13.0509,13.0679,13.0509,13.0594,314640.411
2009-12-03 15:15:00,30.74,30.74,30.73,30.74,115903.25342465754,13.0636,13.0636,13.0594,13.0636,115903.2534
2009-12-03 15:20:00,30.73,30.74,30.73,30.74,128317.63698630135,13.0594,13.0636,13.0594,13.0636,128317.637
2009-12-03 15:25:00,30.74,30.74,30.7,30.7,321596.7465753425,13.0636,13.0636,13.0466,13.0466,321596.7466
2009-12-03 15:30:00,30.7,30.71,30.7,30.7,195526.5410958904,13.0466,13.0509,13.0466,13.0466,195526.5411
2009-12-03 15:35:00,30.7,30.73,30.7,30.72,496468.3219178082,13.0466,13.0594,13.0466,13.0551,496468.3219
2009-12-03 15:40:00,30.73,30.74,30.63,30.65,457512.84246575343,13.0594,13.0636,13.0169,13.0254,457512.8425
2009-12-03 15:45:00,30.64,30.64,30.56,30.57,436964.897260274,13.0211,13.0211,12.9871,12.9914,436964.8973
2009-12-03 15:50:00,30.56,30.57,30.5,30.53,531999.1438356164,12.9871,12.9914,12.9616,12.9744,531999.1438
2009-12-03 15:55:00,30.53,30.54,30.47,30.53,895869.006849315,12.9744,12.9786,12.9489,12.9744,895869.0068
2009-12-04 09:30:00,30.78,30.83,30.74,30.75,364619.0068493151,13.0806,13.1019,13.0636,13.0679,364619.0068
2009-12-04 09:35:00,30.74,30.83,30.74,30.82,256528.2534246576,13.0636,13.1019,13.0636,13.0976,256528.2534
2009-12-04 09:40:00,30.83,30.89,30.8,30.82,501070.205479452,13.1019,13.1274,13.0891,13.0976,501070.2055
2009-12-04 09:45:00,30.83,30.89,30.83,30.87,309931.5068493151,13.1019,13.1274,13.1019,13.1189,309931.5068
2009-12-04 09:50:00,30.88,30.88,30.82,30.83,145333.90410958903,13.1231,13.1231,13.0976,13.1019,145333.9041
2009-12-04 09:55:00,30.83,30.84,30.81,30.82,167701.198630137,13.1019,13.1061,13.0934,13.0976,167701.1986
2009-12-04 10:00:00,30.83,30.84,30.8,30.8,292594.1780821918,13.1019,13.1061,13.0891,13.0891,292594.1781
2009-12-04 10:05:00,30.8,30.84,30.77,30.84,249892.9794520548,13.0891,13.1061,13.0764,13.1061,249892.9795
2009-12-04 10:10:00,30.84,30.84,30.72,30.74,606699.4863013698,13.1061,13.1061,13.0551,13.0636,606699.4863
2009-12-04 10:15:00,30.74,30.75,30.68,30.68,314426.3698630137,13.0636,13.0679,13.0381,13.0381,314426.3699
2009-12-04 10:20:00,30.69,30.7,30.62,30.68,273116.4383561644,13.0424,13.0466,13.0126,13.0381,273116.4384
2009-12-04 10:25:00,30.68,30.74,30.68,30.72,181613.8698630137,13.0381,13.0636,13.0381,13.0551,181613.8699
2009-12-04 10:30:00,30.72,30.74,30.68,30.68,268193.4931506849,13.0551,13.0636,13.0381,13.0381,268193.4932
2009-12-04 10:35:00,30.68,30.73,30.66,30.72,198844.1780821918,13.0381,13.0594,13.0296,13.0551,198844.1781
2009-12-04 10:40:00,30.71,30.76,30.69,30.76,270654.9657534247,13.0509,13.0721,13.0424,13.0721,270654.9658
2009-12-04 10:45:00,30.76,30.79,30.75,30.76,173908.3904109589,13.0721,13.0849,13.0679,13.0721,173908.3904
2009-12-04 10:50:00,30.75,30.79,30.73,30.77,148865.58219178082,13.0679,13.0849,13.0594,13.0764,148865.5822
2009-12-04 10:55:00,30.77,30.78,30.7,30.7,288848.4589041096,13.0764,13.0806,13.0466,13.0466,288848.4589
2009-12-04 11:00:00,30.7,30.7,30.64,30.68,237050.5136986301,13.0466,13.0466,13.0211,13.0381,237050.5137
2009-12-04 11:05:00,30.69,30.72,30.66,30.68,285209.7602739726,13.0424,13.0551,13.0296,13.0381,285209.7603
2009-12-04 11:10:00,30.68,30.72,30.66,30.72,190710.61643835617,13.0381,13.0551,13.0296,13.0551,190710.6164
2009-12-04 11:15:00,30.72,30.76,30.71,30.73,206335.61643835617,13.0551,13.0721,13.0509,13.0594,206335.6164
2009-12-04 11:20:00,30.74,30.79,30.72,30.77,179687.5,13.0636,13.0849,13.0551,13.0764,179687.5
2009-12-04 11:25:00,30.77,30.79,30.7,30.7,170269.69178082192,13.0764,13.0849,13.0466,13.0466,170269.6918
2009-12-04 11:30:00,30.7,30.73,30.66,30.7,265625.0,13.0466,13.0594,13.0296,13.0466,265625.0
2009-12-04 11:35:00,30.7,30.72,30.66,30.7,221532.5342465753,13.0466,13.0551,13.0296,13.0466,221532.5342
2009-12-04 11:40:00,30.7,30.7,30.6,30.62,204195.20547945207,13.0466,13.0466,13.0041,13.0126,204195.2055
2009-12-04 11:45:00,30.62,30.62,30.48,30.55,485980.30821917806,13.0126,13.0126,12.9531,12.9829,485980.3082
2009-12-04 11:50:00,30.55,30.61,30.51,30.61,227418.66438356164,12.9829,13.0084,12.9659,13.0084,227418.6644
2009-12-04 11:55:00,30.6,30.61,30.55,30.55,250963.18493150684,13.0041,13.0084,12.9829,12.9829,250963.1849
2009-12-04 12:00:00,30.55,30.56,30.53,30.55,107020.54794520549,12.9829,12.9871,12.9744,12.9829,107020.5479
2009-12-04 12:05:00,30.55,30.55,30.52,30.55,119648.97260273973,12.9829,12.9829,12.9701,12.9829,119648.9726
2009-12-04 12:10:00,30.55,30.58,30.53,30.53,121254.2808219178,12.9829,12.9956,12.9744,12.9744,121254.2808
2009-12-04 12:15:00,30.54,30.55,30.48,30.54,205372.43150684933,12.9786,12.9829,12.9531,12.9786,205372.4315
2009-12-04 12:20:00,30.53,30.55,30.49,30.52,136237.15753424657,12.9744,12.9829,12.9574,12.9701,136237.1575
2009-12-04 12:25:00,30.51,30.55,30.51,30.55,64319.349315068495,12.9659,12.9829,12.9659,12.9829,64319.3493
2009-12-04 12:30:00,30.55,30.56,30.52,30.53,111622.43150684932,12.9829,12.9871,12.9701,12.9744,111622.4315
2009-12-04 12:35:00,30.52,30.54,30.52,30.54,75984.5890410959,12.9701,12.9786,12.9701,12.9786,75984.589
2009-12-04 12:40:00,30.53,30.6,30.53,30.58,221211.47260273973,12.9744,13.0041,12.9744,12.9956,221211.4726
2009-12-04 12:45:00,30.59,30.59,30.55,30.55,87863.8698630137,12.9999,12.9999,12.9829,12.9829,87863.8699
2009-12-04 12:50:00,30.55,30.6,30.55,30.58,112478.59589041096,12.9829,13.0041,12.9829,12.9956,112478.5959
2009-12-04 12:55:00,30.57,30.57,30.55,30.55,37564.21232876712,12.9914,12.9914,12.9829,12.9829,37564.2123
2009-12-04 13:00:00,30.55,30.6,30.55,30.6,139768.83561643836,12.9829,13.0041,12.9829,13.0041,139768.8356
2009-12-04 13:05:00,30.6,30.6,30.57,30.58,47517.12328767123,13.0041,13.0041,12.9914,12.9956,47517.1233
2009-12-04 13:10:00,30.57,30.59,30.55,30.55,77696.91780821918,12.9914,12.9999,12.9829,12.9829,77696.9178
2009-12-04 13:15:00,30.55,30.58,30.55,30.55,88077.9109589041,12.9829,12.9956,12.9829,12.9829,88077.911
2009-12-04 13:20:00,30.55,30.55,30.53,30.55,59075.34246575343,12.9829,12.9829,12.9744,12.9829,59075.3425
2009-12-04 13:25:00,30.55,30.56,30.51,30.53,120291.09589041096,12.9829,12.9871,12.9659,12.9744,120291.0959
2009-12-04 13:30:00,30.52,30.54,30.5,30.5,143621.57534246577,12.9701,12.9786,12.9616,12.9616,143621.5753
2009-12-04 13:35:00,30.5,30.52,30.47,30.52,84332.19178082192,12.9616,12.9701,12.9489,12.9701,84332.1918
2009-12-04 13:40:00,30.52,30.54,30.5,30.53,58005.13698630137,12.9701,12.9786,12.9616,12.9744,58005.137
2009-12-04 13:45:00,30.53,30.53,30.45,30.46,100064.21232876711,12.9744,12.9744,12.9404,12.9446,100064.2123
2009-12-04 13:50:00,30.46,30.46,30.41,30.42,119541.95205479451,12.9446,12.9446,12.9234,12.9276,119541.9521
2009-12-04 13:55:00,30.43,30.44,30.38,30.41,100492.29452054796,12.9319,12.9361,12.9106,12.9234,100492.2945
2009-12-04 14:00:00,30.41,30.45,30.41,30.42,139126.7123287671,12.9234,12.9404,12.9234,12.9276,139126.7123
2009-12-04 14:05:00,30.42,30.42,30.32,30.33,284246.5753424658,12.9276,12.9276,12.8851,12.8894,284246.5753
2009-12-04 14:10:00,30.33,30.41,30.32,30.41,201626.7123287671,12.8894,12.9234,12.8851,12.9234,201626.7123
2009-12-04 14:15:00,30.41,30.42,30.35,30.37,166630.99315068492,12.9234,12.9276,12.8979,12.9064,166630.9932
2009-12-04 14:20:00,30.37,30.39,30.35,30.36,153574.48630136988,12.9064,12.9149,12.8979,12.9021,153574.4863
2009-12-04 14:25:00,30.36,30.41,30.33,30.39,138484.5890410959,12.9021,12.9234,12.8894,12.9149,138484.589
2009-12-04 14:30:00,30.4,30.49,30.4,30.48,159032.53424657535,12.9191,12.9574,12.9191,12.9531,159032.5342
2009-12-04 14:35:00,30.48,30.5,30.46,30.49,121789.38356164384,12.9531,12.9616,12.9446,12.9574,121789.3836
2009-12-04 14:40:00,30.49,30.5,30.43,30.44,84974.31506849315,12.9574,12.9616,12.9319,12.9361,84974.3151
2009-12-04 14:45:00,30.44,30.49,30.44,30.44,83476.02739726027,12.9361,12.9574,12.9361,12.9361,83476.0274
2009-12-04 14:50:00,30.44,30.48,30.42,30.46,116117.29452054796,12.9361,12.9531,12.9276,12.9446,116117.2945
2009-12-04 14:55:00,30.47,30.53,30.46,30.49,138805.65068493152,12.9489,12.9744,12.9446,12.9574,138805.6507
2009-12-04 15:00:00,30.49,30.56,30.48,30.52,178617.29452054793,12.9574,12.9871,12.9531,12.9701,178617.2945
2009-12-04 15:05:00,30.51,30.55,30.46,30.51,180971.7465753425,12.9659,12.9829,12.9446,12.9659,180971.7466
2009-12-04 15:10:00,30.51,30.54,30.49,30.5,138912.67123287672,12.9659,12.9786,12.9574,12.9616,138912.6712
2009-12-04 15:15:00,30.5,30.51,30.45,30.51,178617.29452054793,12.9616,12.9659,12.9404,12.9659,178617.2945
2009-12-04 15:20:00,30.5,30.55,30.49,30.54,174764.55479452055,12.9616,12.9829,12.9574,12.9786,174764.5548
2009-12-04 15:25:00,30.55,30.56,30.5,30.55,220034.2465753425,12.9829,12.9871,12.9616,12.9829,220034.2466
2009-12-04 15:30:00,30.55,30.6,30.55,30.59,238869.86301369863,12.9829,13.0041,12.9829,12.9999,238869.863
2009-12-04 15:35:00,30.58,30.6,30.55,30.55,258882.70547945207,12.9956,13.0041,12.9829,12.9829,258882.7055
2009-12-04 15:40:00,30.55,30.57,30.53,30.55,238976.88356164383,12.9829,12.9914,12.9744,12.9829,238976.8836
2009-12-04 15:45:00,30.55,30.6,30.53,30.58,380029.9657534247,12.9829,13.0041,12.9744,12.9956,380029.9658
2009-12-04 15:50:00,30.57,30.58,30.55,30.57,296232.87671232875,12.9914,12.9956,12.9829,12.9914,296232.8767
2009-12-04 15:55:00,30.57,30.6,30.55,30.55,649935.7876712328,12.9914,13.0041,12.9829,12.9829,649935.7877
2009-12-07 09:30:00,30.63,30.74,30.6,30.71,446596.7465753425,13.0169,13.0636,13.0041,13.0509,446596.7466
2009-12-07 09:35:00,30.71,30.74,30.65,30.68,239297.94520547945,13.0509,13.0636,13.0254,13.0381,239297.9452
2009-12-07 09:40:00,30.69,30.77,30.66,30.76,209760.2739726028,13.0424,13.0764,13.0296,13.0721,209760.274
2009-12-07 09:45:00,30.76,30.82,30.75,30.82,216609.5890410959,13.0721,13.0976,13.0679,13.0976,216609.589
2009-12-07 09:50:00,30.82,30.89,30.82,30.88,335509.4178082192,13.0976,13.1274,13.0976,13.1231,335509.4178
2009-12-07 09:55:00,30.89,31.0,30.86,30.99,382812.5,13.1274,13.1741,13.1146,13.1699,382812.5
2009-12-07 10:00:00,30.99,30.99,30.86,30.89,289062.5,13.1699,13.1699,13.1146,13.1274,289062.5
2009-12-07 10:05:00,30.88,30.91,30.88,30.9,206870.7191780822,13.1231,13.1359,13.1231,13.1316,206870.7192
2009-12-07 10:10:00,30.9,30.96,30.84,30.93,332512.84246575343,13.1316,13.1571,13.1061,13.1444,332512.8425
2009-12-07 10:15:00,30.93,30.99,30.89,30.99,400791.9520547945,13.1444,13.1699,13.1274,13.1699,400791.9521
2009-12-07 10:20:00,30.99,31.03,30.98,31.03,236087.32876712328,13.1699,13.1869,13.1656,13.1869,236087.3288
2009-12-07 10:25:00,31.03,31.03,30.98,31.02,246254.2808219178,13.1869,13.1869,13.1656,13.1826,246254.2808
2009-12-07 10:30:00,31.01,31.06,31.01,31.04,170804.79452054793,13.1784,13.1996,13.1784,13.1911,170804.7945
2009-12-07 10:35:00,31.05,31.06,30.99,30.99,137949.48630136988,13.1954,13.1996,13.1699,13.1699,137949.4863
2009-12-07 10:40:00,30.99,31.03,30.98,30.98,172945.20547945207,13.1699,13.1869,13.1656,13.1656,172945.2055
2009-12-07 10:45:00,30.98,30.98,30.96,30.98,116010.27397260274,13.1656,13.1656,13.1571,13.1656,116010.274
2009-12-07 10:50:00,30.97,31.02,30.97,31.0,244220.8904109589,13.1614,13.1826,13.1614,13.1741,244220.8904
2009-12-07 10:55:00,31.0,31.02,30.99,31.0,72452.9109589041,13.1741,13.1826,13.1699,13.1741,72452.911
2009-12-07 11:00:00,31.0,31.01,30.97,30.97,108518.83561643836,13.1741,13.1784,13.1614,13.1614,108518.8356
2009-12-07 11:05:00,30.98,31.02,30.97,31.0,138912.67123287672,13.1656,13.1826,13.1614,13.1741,138912.6712
2009-12-07 11:10:00,31.01,31.02,30.99,31.01,119434.93150684932,13.1784,13.1826,13.1699,13.1784,119434.9315
2009-12-07 11:15:00,31.02,31.02,30.99,31.01,139875.85616438356,13.1826,13.1826,13.1699,13.1784,139875.8562
2009-12-07 11:20:00,31.01,31.04,31.01,31.03,155072.77397260274,13.1784,13.1911,13.1784,13.1869,155072.774
2009-12-07 11:25:00,31.03,31.04,31.02,31.03,106913.52739726027,13.1869,13.1911,13.1826,13.1869,106913.5274
2009-12-07 11:30:00,31.03,31.08,31.02,31.07,196703.7671232877,13.1869,13.2081,13.1826,13.2039,196703.7671
2009-12-07 11:35:00,31.07,31.11,31.06,31.1,252354.45205479453,13.2039,13.2209,13.1996,13.2166,252354.4521
2009-12-07 11:40:00,31.1,31.11,31.08,31.08,139554.79452054793,13.2166,13.2209,13.2081,13.2081,139554.7945
2009-12-07 11:45:00,31.08,31.11,31.08,31.08,100278.25342465754,13.2081,13.2209,13.2081,13.2081,100278.2534
2009-12-07 11:50:00,31.08,31.1,31.08,31.09,67744.00684931508,13.2081,13.2166,13.2081,13.2124,67744.0068
2009-12-07 11:55:00,31.09,31.1,31.06,31.06,93107.87671232875,13.2124,13.2166,13.1996,13.1996,93107.8767
2009-12-07 12:00:00,31.07,31.07,31.03,31.04,85402.39726027397,13.2039,13.2039,13.1869,13.1911,85402.3973
2009-12-07 12:05:00,31.04,31.12,31.04,31.09,127247.43150684932,13.1911,13.2251,13.1911,13.2124,127247.4315
2009-12-07 12:10:00,31.1,31.1,31.09,31.1,65710.61643835617,13.2166,13.2166,13.2124,13.2166,65710.6164
2009-12-07 12:15:00,31.1,31.1,31.07,31.07,85402.39726027397,13.2166,13.2166,13.2039,13.2039,85402.3973
2009-12-07 12:20:00,31.07,31.11,31.07,31.07,136023.11643835617,13.2039,13.2209,13.2039,13.2039,136023.1164
2009-12-07 12:25:00,31.07,31.09,31.06,31.09,75663.52739726027,13.2039,13.2124,13.1996,13.2124,75663.5274
2009-12-07 12:30:00,31.09,31.1,31.08,31.1,83154.96575342465,13.2124,13.2166,13.2081,13.2166,83154.9658
2009-12-07 12:35:00,31.11,31.13,31.09,31.1,171125.85616438356,13.2209,13.2294,13.2124,13.2166,171125.8562
2009-12-07 12:40:00,31.1,31.12,31.08,31.12,160958.90410958903,13.2166,13.2251,13.2081,13.2251,160958.9041
2009-12-07 12:45:00,31.12,31.15,31.11,31.12,116224.31506849316,13.2251,13.2379,13.2209,13.2251,116224.3151
2009-12-07 12:50:00,31.12,31.14,31.11,31.13,174122.4315068493,13.2251,13.2336,13.2209,13.2294,174122.4315
2009-12-07 12:55:00,31.14,31.16,31.13,31.16,152290.2397260274,13.2336,13.2421,13.2294,13.2421,152290.2397
2009-12-07 13:00:00,31.15,31.16,31.15,31.16,68814.21232876713,13.2379,13.2421,13.2379,13.2421,68814.2123
2009-12-07 13:05:00,31.15,31.2,31.15,31.19,197452.9109589041,13.2379,13.2591,13.2379,13.2549,197452.911
2009-12-07 13:10:00,31.2,31.26,31.19,31.25,263163.5273972603,13.2591,13.2846,13.2549,13.2803,263163.5274
2009-12-07 13:15:00,31.26,31.3,31.24,31.29,296875.0,13.2846,13.3016,13.2761,13.2973,296875.0
2009-12-07 13:20:00,31.28,31.28,31.25,31.27,171125.85616438356,13.2931,13.2931,13.2803,13.2888,171125.8562
2009-12-07 13:25:00,31.26,31.27,31.26,31.26,202268.8356164384,13.2846,13.2888,13.2846,13.2846,202268.8356
2009-12-07 13:30:00,31.27,31.29,31.27,31.28,199165.2397260274,13.2888,13.2973,13.2888,13.2931,199165.2397
2009-12-07 13:35:00,31.28,31.32,31.27,31.32,241438.3561643836,13.2931,13.3101,13.2888,13.3101,241438.3562
2009-12-07 13:40:00,31.33,31.37,31.29,31.34,569028.2534246575,13.3143,13.3313,13.2973,13.3186,569028.2534
2009-12-07 13:45:00,31.34,31.36,31.31,31.31,244113.8698630137,13.3186,13.3271,13.3058,13.3058,244113.8699
2009-12-07 13:50:00,31.31,31.32,31.27,31.29,173801.3698630137,13.3058,13.3101,13.2888,13.2973,173801.3699
2009-12-07 13:55:00,31.3,31.3,31.27,31.28,139982.87671232875,13.3016,13.3016,13.2888,13.2931,139982.8767
2009-12-07 14:00:00,31.28,31.29,31.24,31.24,213077.9109589041,13.2931,13.2973,13.2761,13.2761,213077.911
2009-12-07 14:05:00,31.24,31.25,31.2,31.21,205907.5342465753,13.2761,13.2803,13.2591,13.2634,205907.5342
2009-12-07 14:10:00,31.2,31.24,31.2,31.2,205693.49315068487,13.2591,13.2761,13.2591,13.2591,205693.4932
2009-12-07 14:15:00,31.21,31.21,31.16,31.17,170590.75342465754,13.2634,13.2634,13.2421,13.2464,170590.7534
2009-12-07 14:20:00,31.17,31.2,31.14,31.14,129922.94520547944,13.2464,13.2591,13.2336,13.2336,129922.9452
2009-12-07 14:25:00,31.14,31.14,31.11,31.12,193493.15068493152,13.2336,13.2336,13.2209,13.2251,193493.1507
2009-12-07 14:30:00,31.12,31.12,31.05,31.06,279537.6712328767,13.2251,13.2251,13.1954,13.1996,279537.6712
2009-12-07 14:35:00,31.06,31.09,31.0,31.09,249036.8150684932,13.1996,13.2124,13.1741,13.2124,249036.8151
2009-12-07 14:40:00,31.08,31.09,31.03,31.04,172517.12328767125,13.2081,13.2124,13.1869,13.1911,172517.1233
2009-12-07 14:45:00,31.04,31.05,31.0,31.03,386237.15753424657,13.1911,13.1954,13.1741,13.1869,386237.1575
2009-12-07 14:50:00,31.03,31.06,31.02,31.05,134203.76712328766,13.1869,13.1996,13.1826,13.1954,134203.7671
2009-12-07 14:55:00,31.05,31.12,31.04,31.11,299978.59589041094,13.1954,13.2251,13.1911,13.2209,299978.5959
2009-12-07 15:00:00,31.11,31.13,31.08,31.13,368578.76712328766,13.2209,13.2294,13.2081,13.2294,368578.7671
2009-12-07 15:05:00,31.13,31.16,31.12,31.16,362478.5958904109,13.2294,13.2421,13.2251,13.2421,362478.5959
2009-12-07 15:10:00,31.16,31.19,31.14,31.15,193814.2123287671,13.2421,13.2549,13.2336,13.2379,193814.2123
2009-12-07 15:15:00,31.14,31.15,31.12,31.12,95890.4109589041,13.2336,13.2379,13.2251,13.2251,95890.411
2009-12-07 15:20:00,31.12,31.16,31.12,31.14,151648.11643835617,13.2251,13.2421,13.2251,13.2336,151648.1164
2009-12-07 15:25:00,31.13,31.15,31.12,31.14,161279.96575342465,13.2294,13.2379,13.2251,13.2336,161279.9658
2009-12-07 15:30:00,31.14,31.16,31.12,31.14,323844.1780821918,13.2336,13.2421,13.2251,13.2336,323844.1781
2009-12-07 15:35:00,31.14,31.16,31.13,31.16,148223.4589041096,13.2336,13.2421,13.2294,13.2421,148223.4589
2009-12-07 15:40:00,31.16,31.16,31.11,31.15,328017.9794520548,13.2421,13.2421,13.2209,13.2379,328017.9795
2009-12-07 15:45:00,31.14,31.15,31.07,31.07,286922.08904109587,13.2336,13.2379,13.2039,13.2039,286922.089
2009-12-07 15:50:00,31.08,31.11,31.05,31.06,404751.7123287671,13.2081,13.2209,13.1954,13.1996,404751.7123
2009-12-07 15:55:00,31.06,31.1,31.05,31.08,611836.4726027397,13.1996,13.2166,13.1954,13.2081,611836.4726
2009-12-08 09:30:00,31.22,31.25,30.92,30.97,593214.8972602739,13.2676,13.2803,13.1401,13.1614,593214.8973
2009-12-08 09:35:00,30.97,30.98,30.72,30.87,640946.0616438356,13.1614,13.1656,13.0551,13.1189,640946.0616
2009-12-08 09:40:00,30.86,30.92,30.82,30.89,442422.94520547945,13.1146,13.1401,13.0976,13.1274,442422.9452
2009-12-08 09:45:00,30.88,30.92,30.83,30.84,415239.72602739726,13.1231,13.1401,13.1019,13.1061,415239.726
2009-12-08 09:50:00,30.84,30.87,30.79,30.84,342358.73287671234,13.1061,13.1189,13.0849,13.1061,342358.7329
2009-12-08 09:55:00,30.85,30.89,30.83,30.88,206442.63698630137,13.1104,13.1274,13.1019,13.1231,206442.637
2009-12-08 10:00:00,30.89,30.89,30.84,30.86,276220.0342465753,13.1274,13.1274,13.1061,13.1146,276220.0342
2009-12-08 10:05:00,30.86,30.91,30.85,30.87,215753.42465753423,13.1146,13.1359,13.1104,13.1189,215753.4247
2009-12-08 10:10:00,30.87,30.91,30.83,30.83,309289.38356164383,13.1189,13.1359,13.1019,13.1019,309289.3836
2009-12-08 10:15:00,30.84,30.87,30.84,30.87,151862.15753424657,13.1061,13.1189,13.1061,13.1189,151862.1575
2009-12-08 10:20:00,30.88,30.94,30.87,30.94,321917.80821917806,13.1231,13.1486,13.1189,13.1486,321917.8082
2009-12-08 10:25:00,30.94,31.11,30.9,31.08,659674.6575342466,13.1486,13.2209,13.1316,13.2081,659674.6575
2009-12-08 10:30:00,31.07,31.29,31.07,31.26,1229452.0547945206,13.2039,13.2973,13.2039,13.2846,1229452.0548
2009-12-08 10:35:00,31.26,31.44,31.23,31.32,1113762.8424657534,13.2846,13.3611,13.2718,13.3101,1113762.8425
2009-12-08 10:40:00,31.33,31.37,31.22,31.24,430864.72602739726,13.3143,13.3313,13.2676,13.2761,430864.726
2009-12-08 10:45:00,31.24,31.24,31.12,31.13,250535.102739726,13.2761,13.2761,13.2251,13.2294,250535.1027
2009-12-08 10:50:00,31.12,31.19,31.1,31.16,313356.16438356164,13.2251,13.2549,13.2166,13.2421,313356.1644
2009-12-08 10:55:00,31.16,31.2,31.09,31.16,342251.7123287671,13.2421,13.2591,13.2124,13.2421,342251.7123
2009-12-08 11:00:00,31.16,31.29,31.14,31.29,294734.58904109587,13.2421,13.2973,13.2336,13.2973,294734.589
2009-12-08 11:05:00,31.29,31.33,31.28,31.3,361408.3904109589,13.2973,13.3143,13.2931,13.3016,361408.3904
2009-12-08 11:10:00,31.29,31.35,31.27,31.32,243471.7465753425,13.2973,13.3228,13.2888,13.3101,243471.7466
2009-12-08 11:15:00,31.31,31.33,31.25,31.25,91930.6506849315,13.3058,13.3143,13.2803,13.2803,91930.6507
2009-12-08 11:20:00,31.25,31.27,31.22,31.27,210616.4383561644,13.2803,13.2888,13.2676,13.2888,210616.4384
2009-12-08 11:25:00,31.27,31.3,31.24,31.25,188570.20547945207,13.2888,13.3016,13.2761,13.2803,188570.2055
2009-12-08 11:30:00,31.25,31.25,31.18,31.23,163206.33561643836,13.2803,13.2803,13.2506,13.2718,163206.3356
2009-12-08 11:35:00,31.23,31.24,31.18,31.22,147795.37671232875,13.2718,13.2761,13.2506,13.2676,147795.3767
2009-12-08 11:40:00,31.22,31.31,31.22,31.27,208583.04794520547,13.2676,13.3058,13.2676,13.2888,208583.0479
2009-12-08 11:45:00,31.27,31.35,31.26,31.34,252782.5342465753,13.2888,13.3228,13.2846,13.3186,252782.5342
2009-12-08 11:50:00,31.34,31.37,31.33,31.35,292487.15753424657,13.3186,13.3313,13.3143,13.3228,292487.1575
2009-12-08 11:55:00,31.36,31.36,31.31,31.33,266588.18493150687,13.3271,13.3271,13.3058,13.3143,266588.1849
2009-12-08 12:00:00,31.33,31.34,31.3,31.3,94499.14383561644,13.3143,13.3186,13.3016,13.3016,94499.1438
2009-12-08 12:05:00,31.31,31.31,31.27,31.3,275470.8904109589,13.3058,13.3058,13.2888,13.3016,275470.8904
2009-12-08 12:10:00,31.31,31.37,31.3,31.31,265625.0,13.3058,13.3313,13.3016,13.3058,265625.0
2009-12-08 12:15:00,31.31,31.37,31.31,31.37,292166.09589041094,13.3058,13.3313,13.3058,13.3313,292166.0959
2009-12-08 12:20:00,31.36,31.37,31.34,31.34,145654.96575342465,13.3271,13.3313,13.3186,13.3186,145654.9658
2009-12-08 12:25:00,31.34,31.36,31.31,31.36,148009.41780821918,13.3186,13.3271,13.3058,13.3271,148009.4178
2009-12-08 12:30:00,31.36,31.36,31.31,31.32,98565.92465753424,13.3271,13.3271,13.3058,13.3101,98565.9247
2009-12-08 12:35:00,31.31,31.32,31.28,31.28,67422.94520547945,13.3058,13.3101,13.2931,13.2931,67422.9452
2009-12-08 12:40:00,31.29,31.31,31.26,31.27,143728.59589041097,13.2973,13.3058,13.2846,13.2888,143728.5959
2009-12-08 12:45:00,31.26,31.27,31.24,31.24,113013.698630137,13.2846,13.2888,13.2761,13.2761,113013.6986
2009-12-08 12:50:00,31.24,31.25,31.19,31.2,249036.8150684932,13.2761,13.2803,13.2549,13.2591,249036.8151
2009-12-08 12:55:00,31.19,31.31,31.19,31.29,302333.0479452055,13.2549,13.3058,13.2549,13.2973,302333.0479
2009-12-08 13:00:00,31.31,31.35,31.3,31.34,287136.1301369863,13.3058,13.3228,13.3016,13.3186,287136.1301
2009-12-08 13:05:00,31.34,31.35,31.31,31.31,152183.2191780822,13.3186,13.3228,13.3058,13.3058,152183.2192
2009-12-08 13:10:00,31.32,31.32,31.27,31.29,212756.84931506848,13.3101,13.3101,13.2888,13.2973,212756.8493
2009-12-08 13:15:00,31.29,31.3,31.27,31.29,109375.0,13.2973,13.3016,13.2888,13.2973,109375.0
2009-12-08 13:20:00,31.3,31.3,31.25,31.26,191994.86301369863,13.3016,13.3016,13.2803,13.2846,191994.863
2009-12-08 13:25:00,31.26,31.27,31.24,31.25,111729.45205479451,13.2846,13.2888,13.2761,13.2803,111729.4521
2009-12-08 13:30:00,31.25,31.29,31.25,31.27,314105.30821917806,13.2803,13.2973,13.2803,13.2888,314105.3082
2009-12-08 13:35:00,31.27,31.3,31.27,31.27,142123.2876712329,13.2888,13.3016,13.2888,13.2888,142123.2877
2009-12-08 13:40:00,31.27,31.3,31.27,31.27,113869.86301369865,13.2888,13.3016,13.2888,13.2888,113869.863
2009-12-08 13:45:00,31.27,31.28,31.25,31.27,77910.95890410959,13.2888,13.2931,13.2803,13.2888,77910.9589
2009-12-08 13:50:00,31.27,31.27,31.25,31.27,88827.05479452055,13.2888,13.2888,13.2803,13.2888,88827.0548
2009-12-08 13:55:00,31.27,31.27,31.24,31.24,61215.75342465754,13.2888,13.2888,13.2761,13.2761,61215.7534
2009-12-08 14:00:00,31.24,31.25,31.21,31.23,211900.68493150684,13.2761,13.2803,13.2634,13.2718,211900.6849
2009-12-08 14:05:00,31.23,31.28,31.22,31.26,152290.2397260274,13.2718,13.2931,13.2676,13.2846,152290.2397
2009-12-08 14:10:00,31.27,31.27,31.23,31.27,106699.48630136986,13.2888,13.2888,13.2718,13.2888,106699.4863
2009-12-08 14:15:00,31.27,31.28,31.24,31.26,179794.5205479452,13.2888,13.2931,13.2761,13.2846,179794.5205
2009-12-08 14:20:00,31.27,31.27,31.19,31.19,153253.42465753423,13.2888,13.2888,13.2549,13.2549,153253.4247
2009-12-08 14:25:00,31.19,31.21,31.17,31.18,184824.48630136988,13.2549,13.2634,13.2464,13.2506,184824.4863
2009-12-08 14:30:00,31.18,31.22,31.18,31.21,109910.10273972603,13.2506,13.2676,13.2506,13.2634,109910.1027
2009-12-08 14:35:00,31.2,31.23,31.18,31.23,211151.5410958904,13.2591,13.2718,13.2506,13.2718,211151.5411
2009-12-08 14:40:00,31.22,31.26,31.22,31.25,189426.3698630137,13.2676,13.2846,13.2676,13.2803,189426.3699
2009-12-08 14:45:00,31.25,31.27,31.23,31.25,165667.80821917808,13.2803,13.2888,13.2718,13.2803,165667.8082
2009-12-08 14:50:00,31.24,31.25,31.16,31.2,202054.794520548,13.2761,13.2803,13.2421,13.2591,202054.7945
2009-12-08 14:55:00,31.2,31.23,31.17,31.22,207619.86301369863,13.2591,13.2718,13.2464,13.2676,207619.863
2009-12-08 15:00:00,31.22,31.23,31.21,31.23,163313.35616438356,13.2676,13.2718,13.2634,13.2718,163313.3562
2009-12-08 15:05:00,31.23,31.29,31.22,31.27,283925.5136986301,13.2718,13.2973,13.2676,13.2888,283925.5137
2009-12-08 15:10:00,31.27,31.29,31.23,31.25,218964.0410958904,13.2888,13.2973,13.2718,13.2803,218964.0411
2009-12-08 15:15:00,31.26,31.27,31.21,31.23,224850.17123287672,13.2846,13.2888,13.2634,13.2718,224850.1712
2009-12-08 15:20:00,31.23,31.29,31.22,31.27,352525.68493150687,13.2718,13.2973,13.2676,13.2888,352525.6849
2009-12-08 15:25:00,31.27,31.28,31.25,31.27,147153.25342465754,13.2888,13.2931,13.2803,13.2888,147153.2534
2009-12-08 15:30:00,31.27,31.29,31.25,31.26,261879.2808219178,13.2888,13.2973,13.2803,13.2846,261879.2808
2009-12-08 15:35:00,31.25,31.26,31.19,31.2,239619.00684931508,13.2803,13.2846,13.2549,13.2591,239619.0068
2009-12-08 15:40:00,31.21,31.27,31.2,31.26,214790.2397260274,13.2634,13.2888,13.2591,13.2846,214790.2397
2009-12-08 15:45:00,31.27,31.27,31.22,31.23,194563.3561643836,13.2888,13.2888,13.2676,13.2718,194563.3562
2009-12-08 15:50:00,31.24,31.24,31.16,31.18,408390.4109589041,13.2761,13.2761,13.2421,13.2506,408390.411
2009-12-08 15:55:00,31.18,31.22,31.16,31.2,698844.1780821917,13.2506,13.2676,13.2421,13.2591,698844.1781
2009-12-09 09:30:00,31.3,31.3,31.1,31.2,402718.3219178082,13.3016,13.3016,13.2166,13.2591,402718.3219
2009-12-09 09:35:00,31.2,31.21,31.12,31.17,279644.69178082194,13.2591,13.2634,13.2251,13.2464,279644.6918
2009-12-09 09:40:00,31.16,31.18,31.13,31.17,294092.4657534247,13.2421,13.2506,13.2294,13.2464,294092.4658
2009-12-09 09:45:00,31.18,31.21,31.16,31.17,244648.97260273973,13.2506,13.2634,13.2421,13.2464,244648.9726
2009-12-09 09:50:00,31.17,31.19,31.15,31.17,222174.65753424657,13.2464,13.2549,13.2379,13.2464,222174.6575
2009-12-09 09:55:00,31.17,31.2,31.17,31.19,160958.90410958903,13.2464,13.2591,13.2464,13.2549,160958.9041
2009-12-09 10:00:00,31.19,31.27,31.19,31.27,542594.1780821917,13.2549,13.2888,13.2549,13.2888,542594.1781
2009-12-09 10:05:00,31.27,31.3,31.25,31.28,339255.1369863014,13.2888,13.3016,13.2803,13.2931,339255.137
2009-12-09 10:10:00,31.29,31.3,31.24,31.25,271725.1712328767,13.2973,13.3016,13.2761,13.2803,271725.1712
2009-12-09 10:15:00,31.25,31.25,31.2,31.21,247859.5890410959,13.2803,13.2803,13.2591,13.2634,247859.589
2009-12-09 10:20:00,31.22,31.22,31.15,31.15,168129.2808219178,13.2676,13.2676,13.2379,13.2379,168129.2808
2009-12-09 10:25:00,31.15,31.16,31.11,31.11,267765.41095890413,13.2379,13.2421,13.2209,13.2209,267765.411
2009-12-09 10:30:00,31.11,31.12,30.98,30.98,481699.48630136985,13.2209,13.2251,13.1656,13.1656,481699.4863
2009-12-09 10:35:00,30.98,31.03,30.98,31.01,346960.61643835617,13.1656,13.1869,13.1656,13.1784,346960.6164
2009-12-09 10:40:00,31.0,31.06,31.0,31.06,253959.7602739726,13.1741,13.1996,13.1741,13.1996,253959.7603
2009-12-09 10:45:00,31.06,31.11,31.02,31.03,433754.2808219178,13.1996,13.2209,13.1826,13.1869,433754.2808
2009-12-09 10:50:00,31.03,31.05,30.98,30.98,563142.1232876712,13.1869,13.1954,13.1656,13.1656,563142.1233
2009-12-09 10:55:00,30.98,30.98,30.95,30.95,346211.47260273976,13.1656,13.1656,13.1529,13.1529,346211.4726
2009-12-09 11:00:00,30.96,30.99,30.96,30.96,231378.42465753423,13.1571,13.1699,13.1571,13.1571,231378.4247
2009-12-09 11:05:00,30.97,31.0,30.96,30.99,175727.7397260274,13.1614,13.1741,13.1571,13.1699,175727.7397
2009-12-09 11:10:00,30.98,31.0,30.98,31.0,112585.61643835616,13.1656,13.1741,13.1656,13.1741,112585.6164
2009-12-09 11:15:00,30.99,31.01,30.99,31.01,204516.2671232877,13.1699,13.1784,13.1699,13.1784,204516.2671
2009-12-09 11:20:00,31.01,31.01,30.94,30.95,375321.0616438356,13.1784,13.1784,13.1486,13.1529,375321.0616
2009-12-09 11:25:00,30.94,30.95,30.88,30.89,377675.51369863015,13.1486,13.1529,13.1231,13.1274,377675.5137
2009-12-09 11:30:00,30.88,30.9,30.87,30.88,186536.8150684932,13.1231,13.1316,13.1189,13.1231,186536.8151
2009-12-09 11:35:00,30.88,30.89,30.87,30.87,228167.80821917808,13.1231,13.1274,13.1189,13.1189,228167.8082
2009-12-09 11:40:00,30.87,30.87,30.84,30.84,310787.6712328767,13.1189,13.1189,13.1061,13.1061,310787.6712
2009-12-09 11:45:00,30.84,30.9,30.84,30.9,179473.4589041096,13.1061,13.1316,13.1061,13.1316,179473.4589
2009-12-09 11:50:00,30.9,30.91,30.89,30.91,84332.19178082192,13.1316,13.1359,13.1274,13.1359,84332.1918
2009-12-09 11:55:00,30.91,30.94,30.9,30.91,181399.82876712328,13.1359,13.1486,13.1316,13.1359,181399.8288
2009-12-09 12:00:00,30.9,30.94,30.89,30.93,145869.00684931508,13.1316,13.1486,13.1274,13.1444,145869.0068
2009-12-09 12:05:00,30.94,30.96,30.93,30.96,105201.198630137,13.1486,13.1571,13.1444,13.1571,105201.1986
2009-12-09 12:10:00,30.95,30.98,30.95,30.96,193386.1301369863,13.1529,13.1656,13.1529,13.1571,193386.1301
2009-12-09 12:15:00,30.95,30.97,30.92,30.93,136023.11643835617,13.1529,13.1614,13.1401,13.1444,136023.1164
2009-12-09 12:20:00,30.92,30.94,30.9,30.9,121254.2808219178,13.1401,13.1486,13.1316,13.1316,121254.2808
2009-12-09 12:25:00,30.91,30.95,30.9,30.93,86044.52054794521,13.1359,13.1529,13.1316,13.1444,86044.5205
2009-12-09 12:30:00,30.94,30.96,30.93,30.96,122859.5890410959,13.1486,13.1571,13.1444,13.1571,122859.589
2009-12-09 12:35:00,30.96,30.97,30.93,30.94,154858.73287671234,13.1571,13.1614,13.1444,13.1486,154858.7329
2009-12-09 12:40:00,30.94,30.95,30.93,30.94,104130.99315068494,13.1486,13.1529,13.1444,13.1486,104130.9932
2009-12-09 12:45:00,30.94,30.97,30.93,30.96,127247.43150684932,13.1486,13.1614,13.1444,13.1571,127247.4315
2009-12-09 12:50:00,30.95,30.98,30.95,30.97,99422.0890410959,13.1529,13.1656,13.1529,13.1614,99422.089
2009-12-09 12:55:00,30.98,30.98,30.96,30.97,119220.8904109589,13.1656,13.1656,13.1571,13.1614,119220.8904
2009-12-09 13:00:00,30.98,30.98,30.88,30.9,246361.301369863,13.1656,13.1656,13.1231,13.1316,246361.3014
2009-12-09 13:05:00,30.89,30.91,30.86,30.9,135702.05479452055,13.1274,13.1359,13.1146,13.1316,135702.0548
2009-12-09 13:10:00,30.89,30.95,30.89,30.94,137200.34246575343,13.1274,13.1529,13.1274,13.1486,137200.3425
2009-12-09 13:15:00,30.94,30.97,30.93,30.97,112371.57534246576,13.1486,13.1614,13.1444,13.1614,112371.5753
2009-12-09 13:20:00,30.97,30.98,30.96,30.97,176797.94520547945,13.1614,13.1656,13.1571,13.1614,176797.9452
2009-12-09 13:25:00,30.98,30.99,30.97,30.98,200449.48630136988,13.1656,13.1699,13.1614,13.1656,200449.4863
2009-12-09 13:30:00,30.98,30.98,30.96,30.98,149293.66438356164,13.1656,13.1656,13.1571,13.1656,149293.6644
2009-12-09 13:35:00,30.98,30.99,30.97,30.98,151541.09589041097,13.1656,13.1699,13.1614,13.1656,151541.0959
2009-12-09 13:40:00,30.97,30.99,30.95,30.98,185145.54794520547,13.1614,13.1699,13.1529,13.1656,185145.5479
2009-12-09 13:45:00,30.98,31.01,30.98,30.99,157427.22602739726,13.1656,13.1784,13.1656,13.1699,157427.226
2009-12-09 13:50:00,30.99,30.99,30.94,30.98,216823.6301369863,13.1699,13.1699,13.1486,13.1656,216823.6301
2009-12-09 13:55:00,30.99,31.01,30.95,30.97,170055.65068493152,13.1699,13.1784,13.1529,13.1614,170055.6507
2009-12-09 14:00:00,30.96,31.0,30.96,31.0,178724.31506849316,13.1571,13.1741,13.1571,13.1741,178724.3151
2009-12-09 14:05:00,30.99,31.04,30.99,31.04,237692.63698630137,13.1699,13.1911,13.1699,13.1911,237692.637
2009-12-09 14:10:00,31.04,31.08,31.03,31.08,217037.67123287672,13.1911,13.2081,13.1869,13.2081,217037.6712
2009-12-09 14:15:00,31.07,31.09,30.99,31.04,354345.0342465753,13.2039,13.2124,13.1699,13.1911,354345.0342
2009-12-09 14:20:00,31.05,31.07,31.04,31.04,150363.8698630137,13.1954,13.2039,13.1911,13.1911,150363.8699
2009-12-09 14:25:00,31.04,31.06,31.01,31.02,270761.98630136985,13.1911,13.1996,13.1784,13.1826,270761.9863
2009-12-09 14:30:00,31.02,31.04,31.0,31.02,191352.7397260274,13.1826,13.1911,13.1741,13.1826,191352.7397
2009-12-09 14:35:00,31.02,31.05,31.01,31.01,313784.2465753425,13.1826,13.1954,13.1784,13.1784,313784.2466
2009-12-09 14:40:00,31.01,31.05,31.01,31.02,329837.3287671233,13.1784,13.1954,13.1784,13.1826,329837.3288
2009-12-09 14:45:00,31.02,31.03,31.0,31.0,141267.12328767125,13.1826,13.1869,13.1741,13.1741,141267.1233
2009-12-09 14:50:00,31.0,31.02,30.99,30.99,170804.79452054793,13.1741,13.1826,13.1699,13.1699,170804.7945
2009-12-09 14:55:00,30.98,30.99,30.95,30.95,172624.14383561644,13.1656,13.1699,13.1529,13.1529,172624.1438
2009-12-09 15:00:00,30.95,31.12,30.93,30.95,371254.2808219178,13.1529,13.2251,13.1444,13.1529,371254.2808
2009-12-09 15:05:00,30.94,30.96,30.92,30.93,268514.55479452055,13.1486,13.1571,13.1401,13.1444,268514.5548
2009-12-09 15:10:00,30.93,30.98,30.92,30.97,331121.5753424658,13.1444,13.1656,13.1401,13.1614,331121.5753
2009-12-09 15:15:00,30.98,30.98,30.96,30.98,198202.0547945205,13.1656,13.1656,13.1571,13.1656,198202.0548
2009-12-09 15:20:00,30.98,31.04,30.98,31.01,257491.4383561644,13.1656,13.1911,13.1656,13.1784,257491.4384
2009-12-09 15:25:00,31.02,31.04,31.01,31.02,223030.8219178082,13.1826,13.1911,13.1784,13.1826,223030.8219
2009-12-09 15:30:00,31.03,31.03,30.98,30.98,351883.5616438356,13.1869,13.1869,13.1656,13.1656,351883.5616
2009-12-09 15:35:00,30.98,30.98,30.96,30.98,301476.88356164383,13.1656,13.1656,13.1571,13.1656,301476.8836
2009-12-09 15:40:00,30.98,31.05,30.97,31.04,404216.6095890411,13.1656,13.1954,13.1614,13.1911,404216.6096
2009-12-09 15:45:00,31.05,31.08,31.04,31.08,213184.93150684933,13.1954,13.2081,13.1911,13.2081,213184.9315
2009-12-09 15:50:00,31.07,31.1,31.04,31.09,641588.1849315069,13.2039,13.2166,13.1911,13.2124,641588.1849
2009-12-09 15:55:00,31.09,31.12,31.08,31.11,786172.9452054795,13.2124,13.2251,13.2081,13.2209,786172.9452
2009-12-10 09:30:00,31.24,31.5,31.02,31.49,553189.2123287672,13.2761,13.3866,13.1826,13.3823,553189.2123
2009-12-10 09:35:00,31.49,31.51,31.36,31.39,552226.0273972603,13.3823,13.3908,13.3271,13.3398,552226.0274
2009-12-10 09:40:00,31.38,31.42,31.36,31.39,266481.16438356164,13.3356,13.3526,13.3271,13.3398,266481.1644
2009-12-10 09:45:00,31.39,31.41,31.37,31.37,251605.30821917808,13.3398,13.3483,13.3313,13.3313,251605.3082
2009-12-10 09:50:00,31.37,31.37,31.17,31.2,460402.397260274,13.3313,13.3313,13.2464,13.2591,460402.3973
2009-12-10 09:55:00,31.2,31.24,31.15,31.2,262307.3630136986,13.2591,13.2761,13.2379,13.2591,262307.363
2009-12-10 10:00:00,31.2,31.26,31.2,31.21,129922.94520547944,13.2591,13.2846,13.2591,13.2634,129922.9452
2009-12-10 10:05:00,31.21,31.24,31.16,31.24,184503.42465753423,13.2634,13.2761,13.2421,13.2761,184503.4247
2009-12-10 10:10:00,31.24,31.26,31.21,31.26,110231.16438356164,13.2761,13.2846,13.2634,13.2846,110231.1644
2009-12-10 10:15:00,31.26,31.27,31.23,31.27,117187.5,13.2846,13.2888,13.2718,13.2888,117187.5
2009-12-10 10:20:00,31.27,31.33,31.24,31.33,121896.40410958904,13.2888,13.3143,13.2761,13.3143,121896.4041
2009-12-10 10:25:00,31.33,31.35,31.29,31.29,200128.42465753423,13.3143,13.3228,13.2973,13.2973,200128.4247
2009-12-10 10:30:00,31.29,31.3,31.24,31.25,163313.35616438356,13.2973,13.3016,13.2761,13.2803,163313.3562
2009-12-10 10:35:00,31.24,31.29,31.24,31.29,77161.81506849315,13.2761,13.2973,13.2761,13.2973,77161.8151
2009-12-10 10:40:00,31.29,31.35,31.29,31.3,147795.37671232875,13.2973,13.3228,13.2973,13.3016,147795.3767
2009-12-10 10:45:00,31.31,31.33,31.28,31.32,115047.0890410959,13.3058,13.3143,13.2931,13.3101,115047.089
2009-12-10 10:50:00,31.32,31.32,31.27,31.29,91716.6095890411,13.3101,13.3101,13.2888,13.2973,91716.6096
2009-12-10 10:55:00,31.29,31.31,31.27,31.3,115903.25342465754,13.2973,13.3058,13.2888,13.3016,115903.2534
2009-12-10 11:00:00,31.3,31.33,31.29,31.33,78874.14383561644,13.3016,13.3143,13.2973,13.3143,78874.1438
2009-12-10 11:05:00,31.33,31.34,31.25,31.25,78017.9794520548,13.3143,13.3186,13.2803,13.2803,78017.9795
2009-12-10 11:10:00,31.26,31.29,31.24,31.27,123715.75342465754,13.2846,13.2973,13.2761,13.2888,123715.7534
2009-12-10 11:15:00,31.27,31.31,31.27,31.31,119648.97260273973,13.2888,13.3058,13.2888,13.3058,119648.9726
2009-12-10 11:20:00,31.31,31.33,31.3,31.32,102739.72602739726,13.3058,13.3143,13.3016,13.3101,102739.726
2009-12-10 11:25:00,31.32,31.33,31.27,31.3,123608.73287671233,13.3101,13.3143,13.2888,13.3016,123608.7329
2009-12-10 11:30:00,31.31,31.31,31.25,31.26,203125.0,13.3058,13.3058,13.2803,13.2846,203125.0
2009-12-10 11:35:00,31.26,31.26,31.21,31.24,93857.0205479452,13.2846,13.2846,13.2634,13.2761,93857.0205
2009-12-10 11:40:00,31.23,31.26,31.22,31.25,66566.78082191781,13.2718,13.2846,13.2676,13.2803,66566.7808
2009-12-10 11:45:00,31.25,31.27,31.23,31.27,91716.6095890411,13.2803,13.2888,13.2718,13.2888,91716.6096
2009-12-10 11:50:00,31.27,31.27,31.22,31.23,35423.80136986302,13.2888,13.2888,13.2676,13.2718,35423.8014
2009-12-10 11:55:00,31.22,31.26,31.22,31.24,73095.03424657535,13.2676,13.2846,13.2676,13.2761,73095.0342
2009-12-10 12:00:00,31.24,31.27,31.23,31.27,74700.34246575342,13.2761,13.2888,13.2718,13.2888,74700.3425
2009-12-10 12:05:00,31.27,31.29,31.25,31.26,89041.09589041096,13.2888,13.2973,13.2803,13.2846,89041.0959
2009-12-10 12:10:00,31.27,31.27,31.23,31.24,45162.67123287671,13.2888,13.2888,13.2718,13.2761,45162.6712
2009-12-10 12:15:00,31.24,31.26,31.22,31.25,88720.03424657535,13.2761,13.2846,13.2676,13.2803,88720.0342
2009-12-10 12:20:00,31.24,31.24,31.2,31.23,83904.1095890411,13.2761,13.2761,13.2591,13.2718,83904.1096
2009-12-10 12:25:00,31.23,31.26,31.23,31.26,55757.70547945205,13.2718,13.2846,13.2718,13.2846,55757.7055
2009-12-10 12:30:00,31.25,31.27,31.24,31.26,89362.15753424658,13.2803,13.2888,13.2761,13.2846,89362.1575
2009-12-10 12:35:00,31.27,31.27,31.24,31.26,84225.17123287672,13.2888,13.2888,13.2761,13.2846,84225.1712
2009-12-10 12:40:00,31.26,31.29,31.25,31.27,102418.66438356164,13.2846,13.2973,13.2803,13.2888,102418.6644
2009-12-10 12:45:00,31.27,31.29,31.26,31.26,95462.32876712328,13.2888,13.2973,13.2846,13.2846,95462.3288
2009-12-10 12:50:00,31.26,31.27,31.26,31.27,39597.602739726026,13.2846,13.2888,13.2846,13.2888,39597.6027
2009-12-10 12:55:00,31.27,31.27,31.26,31.27,60252.56849315069,13.2888,13.2888,13.2846,13.2888,60252.5685
2009-12-10 13:00:00,31.27,31.27,31.21,31.25,154430.65068493152,13.2888,13.2888,13.2634,13.2803,154430.6507
2009-12-10 13:05:00,31.25,31.27,31.24,31.24,85937.5,13.2803,13.2888,13.2761,13.2761,85937.5
2009-12-10 13:10:00,31.25,31.26,31.21,31.24,103702.9109589041,13.2803,13.2846,13.2634,13.2761,103702.911
2009-12-10 13:15:00,31.24,31.28,31.23,31.26,81442.63698630137,13.2761,13.2931,13.2718,13.2846,81442.637
2009-12-10 13:20:00,31.26,31.29,31.24,31.29,106057.36301369865,13.2846,13.2973,13.2761,13.2973,106057.363
2009-12-10 13:25:00,31.29,31.3,31.28,31.29,69563.35616438356,13.2973,13.3016,13.2931,13.2973,69563.3562
2009-12-10 13:30:00,31.29,31.3,31.27,31.3,114511.98630136986,13.2973,13.3016,13.2888,13.3016,114511.9863
2009-12-10 13:35:00,31.29,31.33,31.28,31.33,138805.65068493152,13.2973,13.3143,13.2931,13.3143,138805.6507
2009-12-10 13:40:00,31.33,31.34,31.32,31.34,84760.27397260274,13.3143,13.3186,13.3101,13.3186,84760.274
2009-12-10 13:45:00,31.34,31.35,31.3,31.3,86472.60273972603,13.3186,13.3228,13.3016,13.3016,86472.6027
2009-12-10 13:50:00,31.31,31.33,31.29,31.29,99743.1506849315,13.3058,13.3143,13.2973,13.2973,99743.1507
2009-12-10 13:55:00,31.29,31.33,31.29,31.33,100278.25342465754,13.2973,13.3143,13.2973,13.3143,100278.2534
2009-12-10 14:00:00,31.32,31.34,31.3,31.33,139340.75342465754,13.3101,13.3186,13.3016,13.3143,139340.7534
2009-12-10 14:05:00,31.33,31.35,31.33,31.34,91395.54794520549,13.3143,13.3228,13.3143,13.3186,91395.5479
2009-12-10 14:10:00,31.35,31.35,31.32,31.35,138484.5890410959,13.3228,13.3228,13.3101,13.3228,138484.589
2009-12-10 14:15:00,31.35,31.39,31.35,31.37,217572.7739726028,13.3228,13.3398,13.3228,13.3313,217572.774
2009-12-10 14:20:00,31.38,31.4,31.37,31.39,176369.86301369863,13.3356,13.3441,13.3313,13.3398,176369.863
2009-12-10 14:25:00,31.39,31.44,31.38,31.43,372110.44520547945,13.3398,13.3611,13.3356,13.3568,372110.4452
2009-12-10 14:30:00,31.43,31.47,31.42,31.45,321061.6438356164,13.3568,13.3738,13.3526,13.3653,321061.6438
2009-12-10 14:35:00,31.46,31.46,31.41,31.41,148116.43835616438,13.3696,13.3696,13.3483,13.3483,148116.4384
2009-12-10 14:40:00,31.41,31.46,31.41,31.44,197452.9109589041,13.3483,13.3696,13.3483,13.3611,197452.911
2009-12-10 14:45:00,31.44,31.45,31.42,31.42,271511.1301369863,13.3611,13.3653,13.3526,13.3526,271511.1301
2009-12-10 14:50:00,31.42,31.45,31.4,31.45,275898.97260273976,13.3526,13.3653,13.3441,13.3653,275898.9726
2009-12-10 14:55:00,31.45,31.45,31.39,31.4,111836.47260273973,13.3653,13.3653,13.3398,13.3441,111836.4726
2009-12-10 15:00:00,31.4,31.4,31.39,31.39,52547.08904109589,13.3441,13.3441,13.3398,13.3398,52547.089
2009-12-10 15:05:00,31.39,31.41,31.37,31.4,212221.7465753425,13.3398,13.3483,13.3313,13.3441,212221.7466
2009-12-10 15:10:00,31.4,31.43,31.39,31.41,194028.2534246576,13.3441,13.3568,13.3398,13.3483,194028.2534
2009-12-10 15:15:00,31.42,31.45,31.41,31.45,140410.9589041096,13.3526,13.3653,13.3483,13.3653,140410.9589
2009-12-10 15:20:00,31.45,31.48,31.44,31.47,367401.5410958904,13.3653,13.3781,13.3611,13.3738,367401.5411
2009-12-10 15:25:00,31.48,31.49,31.38,31.41,454302.22602739726,13.3781,13.3823,13.3356,13.3483,454302.226
2009-12-10 15:30:00,31.41,31.43,31.38,31.38,238013.698630137,13.3483,13.3568,13.3356,13.3356,238013.6986
2009-12-10 15:35:00,31.38,31.41,31.36,31.41,211579.62328767125,13.3356,13.3483,13.3271,13.3483,211579.6233
2009-12-10 15:40:00,31.41,31.41,31.39,31.39,176476.88356164383,13.3483,13.3483,13.3398,13.3398,176476.8836
2009-12-10 15:45:00,31.4,31.44,31.39,31.44,301904.9657534247,13.3441,13.3611,13.3398,13.3611,301904.9658
2009-12-10 15:50:00,31.44,31.44,31.38,31.42,393086.47260273976,13.3611,13.3611,13.3356,13.3526,393086.4726
2009-12-10 15:55:00,31.41,31.46,31.4,31.44,773116.4383561644,13.3483,13.3696,13.3441,13.3611,773116.4384
2009-12-11 09:30:00,31.52,31.61,31.45,31.45,356806.5068493151,13.3951,13.4333,13.3653,13.3653,356806.5068
2009-12-11 09:35:00,31.45,31.54,31.41,31.53,204088.18493150684,13.3653,13.4036,13.3483,13.3993,204088.1849
2009-12-11 09:40:00,31.53,31.56,31.45,31.45,137842.46575342465,13.3993,13.4121,13.3653,13.3653,137842.4658
2009-12-11 09:45:00,31.46,31.51,31.46,31.48,219285.102739726,13.3696,13.3908,13.3696,13.3781,219285.1027
2009-12-11 09:50:00,31.49,31.54,31.41,31.53,232983.7328767124,13.3823,13.4036,13.3483,13.3993,232983.7329
2009-12-11 09:55:00,31.51,31.54,31.48,31.53,305864.72602739726,13.3908,13.4036,13.3781,13.3993,305864.726
2009-12-11 10:00:00,31.54,31.56,31.48,31.53,182470.0342465753,13.4036,13.4121,13.3781,13.3993,182470.0342
2009-12-11 10:05:00,31.53,31.53,31.47,31.49,220890.4109589041,13.3993,13.3993,13.3738,13.3823,220890.411
2009-12-11 10:10:00,31.49,31.5,31.47,31.49,141909.24657534246,13.3823,13.3866,13.3738,13.3823,141909.2466
2009-12-11 10:15:00,31.49,31.49,31.45,31.47,86365.58219178082,13.3823,13.3823,13.3653,13.3738,86365.5822
2009-12-11 10:20:00,31.47,31.49,31.44,31.49,82512.84246575342,13.3738,13.3823,13.3611,13.3823,82512.8425
2009-12-11 10:25:00,31.48,31.5,31.47,31.5,184824.48630136988,13.3781,13.3866,13.3738,13.3866,184824.4863
2009-12-11 10:30:00,31.5,31.53,31.49,31.52,141909.24657534246,13.3866,13.3993,13.3823,13.3951,141909.2466
2009-12-11 10:35:00,31.52,31.53,31.46,31.47,187500.0,13.3951,13.3993,13.3696,13.3738,187500.0
2009-12-11 10:40:00,31.46,31.47,31.45,31.47,81335.61643835617,13.3696,13.3738,13.3653,13.3738,81335.6164
2009-12-11 10:45:00,31.47,31.47,31.46,31.47,65389.55479452055,13.3738,13.3738,13.3696,13.3738,65389.5548
2009-12-11 10:50:00,31.46,31.47,31.44,31.45,118578.76712328767,13.3696,13.3738,13.3611,13.3653,118578.7671
2009-12-11 10:55:00,31.44,31.45,31.43,31.44,125856.16438356164,13.3611,13.3653,13.3568,13.3611,125856.1644
2009-12-11 11:00:00,31.45,31.45,31.35,31.37,287350.1712328767,13.3653,13.3653,13.3228,13.3313,287350.1712
2009-12-11 11:05:00,31.37,31.39,31.36,31.38,59824.48630136986,13.3313,13.3398,13.3271,13.3356,59824.4863
2009-12-11 11:10:00,31.38,31.39,31.38,31.39,49122.43150684932,13.3356,13.3398,13.3356,13.3398,49122.4315
2009-12-11 11:15:00,31.39,31.4,31.37,31.39,107876.71232876711,13.3398,13.3441,13.3313,13.3398,107876.7123
2009-12-11 11:20:00,31.38,31.39,31.32,31.32,134952.9109589041,13.3356,13.3398,13.3101,13.3101,134952.911
2009-12-11 11:25:00,31.32,31.34,31.31,31.33,94392.12328767125,13.3101,13.3186,13.3058,13.3143,94392.1233
2009-12-11 11:30:00,31.33,31.38,31.31,31.36,87863.8698630137,13.3143,13.3356,13.3058,13.3271,87863.8699
2009-12-11 11:35:00,31.35,31.4,31.35,31.4,73844.17808219178,13.3228,13.3441,13.3228,13.3441,73844.1781
2009-12-11 11:40:00,31.4,31.4,31.35,31.36,127889.55479452056,13.3441,13.3441,13.3228,13.3271,127889.5548
2009-12-11 11:45:00,31.35,31.38,31.32,31.35,144370.7191780822,13.3228,13.3356,13.3101,13.3228,144370.7192
2009-12-11 11:50:00,31.36,31.39,31.34,31.37,101562.5,13.3271,13.3398,13.3186,13.3313,101562.5
2009-12-11 11:55:00,31.38,31.38,31.32,31.34,82084.7602739726,13.3356,13.3356,13.3101,13.3186,82084.7603
2009-12-11 12:00:00,31.35,31.35,31.34,31.34,41202.91095890411,13.3228,13.3228,13.3186,13.3186,41202.911
2009-12-11 12:05:00,31.35,31.35,31.32,31.33,76091.6095890411,13.3228,13.3228,13.3101,13.3143,76091.6096
2009-12-11 12:10:00,31.34,31.35,31.33,31.33,123715.75342465754,13.3186,13.3228,13.3143,13.3143,123715.7534
2009-12-11 12:15:00,31.33,31.34,31.33,31.33,29216.60958904109,13.3143,13.3186,13.3143,13.3143,29216.6096
2009-12-11 12:20:00,31.34,31.34,31.32,31.32,66138.69863013699,13.3186,13.3186,13.3101,13.3101,66138.6986
2009-12-11 12:25:00,31.33,31.34,31.3,31.31,117294.5205479452,13.3143,13.3186,13.3016,13.3058,117294.5205
2009-12-11 12:30:00,31.31,31.32,31.3,31.31,71917.80821917808,13.3058,13.3101,13.3016,13.3058,71917.8082
2009-12-11 12:35:00,31.31,31.31,31.28,31.28,87649.82876712328,13.3058,13.3058,13.2931,13.2931,87649.8288
2009-12-11 12:40:00,31.28,31.31,31.28,31.31,77589.89726027397,13.2931,13.3058,13.2931,13.3058,77589.8973
2009-12-11 12:45:00,31.3,31.32,31.27,31.32,125000.0,13.3016,13.3101,13.2888,13.3101,125000.0
2009-12-11 12:50:00,31.32,31.39,31.32,31.39,84118.1506849315,13.3101,13.3398,13.3101,13.3398,84118.1507
2009-12-11 12:55:00,31.39,31.41,31.38,31.41,72345.8904109589,13.3398,13.3483,13.3356,13.3483,72345.8904
2009-12-11 13:00:00,31.4,31.42,31.21,31.39,138805.65068493152,13.3441,13.3526,13.2634,13.3398,138805.6507
2009-12-11 13:05:00,31.4,31.41,31.39,31.4,63677.22602739726,13.3441,13.3483,13.3398,13.3441,63677.226
2009-12-11 13:10:00,31.39,31.42,31.39,31.42,83583.04794520549,13.3398,13.3526,13.3398,13.3526,83583.0479
2009-12-11 13:15:00,31.41,31.43,31.41,31.42,51797.94520547945,13.3483,13.3568,13.3483,13.3526,51797.9452
2009-12-11 13:20:00,31.41,31.43,31.3,31.42,105094.17808219178,13.3483,13.3568,13.3016,13.3526,105094.1781
2009-12-11 13:25:00,31.42,31.44,31.41,31.42,69028.25342465754,13.3526,13.3611,13.3483,13.3526,69028.2534
2009-12-11 13:30:00,31.41,31.44,31.41,31.43,95034.24657534246,13.3483,13.3611,13.3483,13.3568,95034.2466
2009-12-11 13:35:00,31.43,31.44,31.41,31.41,44306.50684931507,13.3568,13.3611,13.3483,13.3483,44306.5068
2009-12-11 13:40:00,31.42,31.44,31.41,31.42,62285.95890410959,13.3526,13.3611,13.3483,13.3526,62285.9589
2009-12-11 13:45:00,31.42,31.42,31.39,31.41,96211.47260273973,13.3526,13.3526,13.3398,13.3483,96211.4726
2009-12-11 13:50:00,31.41,31.42,31.4,31.41,41630.99315068493,13.3483,13.3526,13.3441,13.3483,41630.9932
2009-12-11 13:55:00,31.41,31.42,31.4,31.41,61108.73287671233,13.3483,13.3526,13.3441,13.3483,61108.7329
2009-12-11 14:00:00,31.41,31.44,31.4,31.43,111729.45205479451,13.3483,13.3611,13.3441,13.3568,111729.4521
2009-12-11 14:05:00,31.44,31.48,31.43,31.46,159460.61643835617,13.3611,13.3781,13.3568,13.3696,159460.6164
2009-12-11 14:10:00,31.46,31.49,31.45,31.49,128210.61643835616,13.3696,13.3823,13.3653,13.3823,128210.6164
2009-12-11 14:15:00,31.49,31.51,31.48,31.48,74058.21917808219,13.3823,13.3908,13.3781,13.3781,74058.2192
2009-12-11 14:20:00,31.49,31.51,31.46,31.47,112692.63698630135,13.3823,13.3908,13.3696,13.3738,112692.637
2009-12-11 14:25:00,31.47,31.47,31.43,31.43,62285.95890410959,13.3738,13.3738,13.3568,13.3568,62285.9589
2009-12-11 14:30:00,31.43,31.46,31.43,31.46,73951.19863013699,13.3568,13.3696,13.3568,13.3696,73951.1986
2009-12-11 14:35:00,31.46,31.46,31.42,31.45,71168.66438356164,13.3696,13.3696,13.3526,13.3653,71168.6644
2009-12-11 14:40:00,31.44,31.46,31.41,31.43,103274.82876712328,13.3611,13.3696,13.3483,13.3568,103274.8288
2009-12-11 14:45:00,31.44,31.46,31.43,31.45,102739.72602739726,13.3611,13.3696,13.3568,13.3653,102739.726
2009-12-11 14:50:00,31.45,31.46,31.43,31.43,75449.48630136986,13.3653,13.3696,13.3568,13.3568,75449.4863
2009-12-11 14:55:00,31.44,31.44,31.41,31.42,70526.54109589041,13.3611,13.3611,13.3483,13.3526,70526.5411
2009-12-11 15:00:00,31.42,31.42,31.41,31.42,44948.6301369863,13.3526,13.3526,13.3483,13.3526,44948.6301
2009-12-11 15:05:00,31.42,31.43,31.41,31.43,118792.80821917808,13.3526,13.3568,13.3483,13.3568,118792.8082
2009-12-11 15:10:00,31.42,31.46,31.42,31.46,114833.04794520549,13.3526,13.3696,13.3526,13.3696,114833.0479
2009-12-11 15:15:00,31.45,31.46,31.43,31.43,99743.1506849315,13.3653,13.3696,13.3568,13.3568,99743.1507
2009-12-11 15:20:00,31.43,31.44,31.42,31.43,59931.50684931507,13.3568,13.3611,13.3526,13.3568,59931.5068
2009-12-11 15:25:00,31.43,31.51,31.42,31.51,172838.18493150684,13.3568,13.3908,13.3526,13.3908,172838.1849
2009-12-11 15:30:00,31.51,31.54,31.51,31.52,173801.3698630137,13.3908,13.4036,13.3908,13.3951,173801.3699
2009-12-11 15:35:00,31.53,31.53,31.48,31.5,182363.0136986301,13.3993,13.3993,13.3781,13.3866,182363.0137
2009-12-11 15:40:00,31.49,31.5,31.44,31.46,200449.48630136988,13.3823,13.3866,13.3611,13.3696,200449.4863
2009-12-11 15:45:00,31.46,31.46,31.43,31.45,127996.57534246576,13.3696,13.3696,13.3568,13.3653,127996.5753
2009-12-11 15:50:00,31.45,31.49,31.45,31.49,235445.20547945207,13.3653,13.3823,13.3653,13.3823,235445.2055
2009-12-11 15:55:00,31.49,31.51,31.48,31.51,305650.68493150687,13.3823,13.3908,13.3781,13.3908,305650.6849
2009-12-14 09:30:00,31.77,31.89,31.73,31.84,658925.5136986302,13.5013,13.5523,13.4843,13.5311,658925.5137
2009-12-14 09:35:00,31.84,31.84,31.68,31.69,386344.1780821918,13.5311,13.5311,13.4631,13.4673,386344.1781
2009-12-14 09:40:00,31.69,31.69,31.68,31.69,250107.0205479452,13.4673,13.4673,13.4631,13.4673,250107.0205
2009-12-14 09:45:00,31.68,31.73,31.66,31.71,203981.16438356164,13.4631,13.4843,13.4546,13.4758,203981.1644
2009-12-14 09:50:00,31.72,31.73,31.69,31.73,301476.88356164383,13.4801,13.4843,13.4673,13.4843,301476.8836
2009-12-14 09:55:00,31.73,31.77,31.68,31.7,209546.2328767124,13.4843,13.5013,13.4631,13.4716,209546.2329
2009-12-14 10:00:00,31.7,31.7,31.64,31.64,205586.47260273973,13.4716,13.4716,13.4461,13.4461,205586.4726
2009-12-14 10:05:00,31.65,31.67,31.64,31.65,119006.8493150685,13.4503,13.4588,13.4461,13.4503,119006.8493
2009-12-14 10:10:00,31.64,31.67,31.63,31.65,218857.0205479452,13.4461,13.4588,13.4418,13.4503,218857.0205
2009-12-14 10:15:00,31.66,31.66,31.63,31.63,120933.2191780822,13.4546,13.4546,13.4418,13.4418,120933.2192
2009-12-14 10:20:00,31.63,31.66,31.58,31.62,266909.2465753425,13.4418,13.4546,13.4206,13.4376,266909.2466
2009-12-14 10:25:00,31.61,31.66,31.61,31.64,85723.45890410959,13.4333,13.4546,13.4333,13.4461,85723.4589
2009-12-14 10:30:00,31.64,31.67,31.63,31.66,110873.28767123289,13.4461,13.4588,13.4418,13.4546,110873.2877
2009-12-14 10:35:00,31.66,31.67,31.6,31.61,74379.28082191781,13.4546,13.4588,13.4291,13.4333,74379.2808
2009-12-14 10:40:00,31.61,31.61,31.56,31.57,80265.4109589041,13.4333,13.4333,13.4121,13.4163,80265.411
2009-12-14 10:45:00,31.57,31.58,31.54,31.55,86151.54109589041,13.4163,13.4206,13.4036,13.4078,86151.5411
2009-12-14 10:50:00,31.55,31.63,31.55,31.59,154858.73287671234,13.4078,13.4418,13.4078,13.4248,154858.7329
2009-12-14 10:55:00,31.59,31.65,31.58,31.59,119113.8698630137,13.4248,13.4503,13.4206,13.4248,119113.8699
2009-12-14 11:00:00,31.59,31.59,31.57,31.58,66673.80136986301,13.4248,13.4248,13.4163,13.4206,66673.8014
2009-12-14 11:05:00,31.58,31.62,31.57,31.61,90753.42465753424,13.4206,13.4376,13.4163,13.4333,90753.4247
2009-12-14 11:10:00,31.61,31.63,31.6,31.61,70205.4794520548,13.4333,13.4418,13.4291,13.4333,70205.4795
2009-12-14 11:15:00,31.6,31.61,31.57,31.58,50192.63698630137,13.4291,13.4333,13.4163,13.4206,50192.637
2009-12-14 11:20:00,31.58,31.59,31.55,31.59,108518.83561643836,13.4206,13.4248,13.4078,13.4248,108518.8356
2009-12-14 11:25:00,31.59,31.61,31.57,31.6,65924.65753424658,13.4248,13.4333,13.4163,13.4291,65924.6575
2009-12-14 11:30:00,31.6,31.61,31.58,31.59,51583.90410958904,13.4291,13.4333,13.4206,13.4248,51583.9041
2009-12-14 11:35:00,31.59,31.61,31.57,31.58,106164.38356164384,13.4248,13.4333,13.4163,13.4206,106164.3836
2009-12-14 11:40:00,31.58,31.61,31.57,31.6,67101.88356164383,13.4206,13.4333,13.4163,13.4291,67101.8836
2009-12-14 11:45:00,31.6,31.6,31.59,31.59,53082.19178082192,13.4291,13.4291,13.4248,13.4248,53082.1918
2009-12-14 11:50:00,31.59,31.6,31.55,31.55,58647.260273972606,13.4248,13.4291,13.4078,13.4078,58647.2603
2009-12-14 11:55:00,31.55,31.55,31.55,31.55,44948.6301369863,13.4078,13.4078,13.4078,13.4078,44948.6301
2009-12-14 12:00:00,31.55,31.55,31.54,31.55,108625.85616438356,13.4078,13.4078,13.4036,13.4078,108625.8562
2009-12-14 12:05:00,31.55,31.55,31.55,31.55,36065.92465753425,13.4078,13.4078,13.4078,13.4078,36065.9247
2009-12-14 12:10:00,31.55,31.55,31.52,31.53,100599.31506849316,13.4078,13.4078,13.3951,13.3993,100599.3151
2009-12-14 12:15:00,31.53,31.53,31.52,31.53,46446.91780821918,13.3993,13.3993,13.3951,13.3993,46446.9178
2009-12-14 12:20:00,31.53,31.54,31.52,31.54,132919.5205479452,13.3993,13.4036,13.3951,13.4036,132919.5205
2009-12-14 12:25:00,31.54,31.56,31.53,31.56,111515.4109589041,13.4036,13.4121,13.3993,13.4121,111515.411
2009-12-14 12:30:00,31.56,31.58,31.55,31.57,67101.88356164383,13.4121,13.4206,13.4078,13.4163,67101.8836
2009-12-14 12:35:00,31.58,31.58,31.55,31.56,116866.43835616438,13.4206,13.4206,13.4078,13.4121,116866.4384
2009-12-14 12:40:00,31.56,31.6,31.55,31.59,118685.78767123289,13.4121,13.4291,13.4078,13.4248,118685.7877
2009-12-14 12:45:00,31.58,31.61,31.58,31.59,95034.24657534246,13.4206,13.4333,13.4206,13.4248,95034.2466
2009-12-14 12:50:00,31.6,31.61,31.57,31.57,171660.9589041096,13.4291,13.4333,13.4163,13.4163,171660.9589
2009-12-14 12:55:00,31.58,31.6,31.57,31.6,69135.27397260274,13.4206,13.4291,13.4163,13.4291,69135.274
2009-12-14 13:00:00,31.59,31.59,31.58,31.59,66459.7602739726,13.4248,13.4248,13.4206,13.4248,66459.7603
2009-12-14 13:05:00,31.59,31.59,31.55,31.55,65817.63698630137,13.4248,13.4248,13.4078,13.4078,65817.637
2009-12-14 13:10:00,31.56,31.57,31.54,31.55,117936.64383561644,13.4121,13.4163,13.4036,13.4078,117936.6438
2009-12-14 13:15:00,31.55,31.55,31.53,31.53,60038.52739726027,13.4078,13.4078,13.3993,13.3993,60038.5274
2009-12-14 13:20:00,31.53,31.54,31.53,31.53,38206.33561643836,13.3993,13.4036,13.3993,13.3993,38206.3356
2009-12-14 13:25:00,31.53,31.55,31.53,31.55,83047.94520547945,13.3993,13.4078,13.3993,13.4078,83047.9452
2009-12-14 13:30:00,31.54,31.56,31.54,31.56,83583.04794520549,13.4036,13.4121,13.4036,13.4121,83583.0479
2009-12-14 13:35:00,31.56,31.56,31.52,31.54,151648.11643835617,13.4121,13.4121,13.3951,13.4036,151648.1164
2009-12-14 13:40:00,31.54,31.55,31.52,31.52,51369.86301369863,13.4036,13.4078,13.3951,13.3951,51369.863
2009-12-14 13:45:00,31.53,31.58,31.52,31.57,136237.15753424657,13.3993,13.4206,13.3951,13.4163,136237.1575
2009-12-14 13:50:00,31.57,31.6,31.56,31.6,148116.43835616438,13.4163,13.4291,13.4121,13.4291,148116.4384
2009-12-14 13:55:00,31.6,31.6,31.54,31.58,187392.9794520548,13.4291,13.4291,13.4036,13.4206,187392.9795
2009-12-14 14:00:00,31.57,31.59,31.53,31.54,195205.4794520548,13.4163,13.4248,13.3993,13.4036,195205.4795
2009-12-14 14:05:00,31.53,31.55,31.52,31.55,122966.6095890411,13.3993,13.4078,13.3951,13.4078,122966.6096
2009-12-14 14:10:00,31.55,31.55,31.52,31.52,119220.8904109589,13.4078,13.4078,13.3951,13.3951,119220.8904
2009-12-14 14:15:00,31.52,31.53,31.52,31.52,44627.56849315069,13.3951,13.3993,13.3951,13.3951,44627.5685
2009-12-14 14:20:00,31.53,31.53,31.47,31.47,186108.7328767124,13.3993,13.3993,13.3738,13.3738,186108.7329
2009-12-14 14:25:00,31.48,31.48,31.44,31.44,156357.0205479452,13.3781,13.3781,13.3611,13.3611,156357.0205
2009-12-14 14:30:00,31.45,31.51,31.44,31.5,203981.16438356164,13.3653,13.3908,13.3611,13.3866,203981.1644
2009-12-14 14:35:00,31.49,31.5,31.47,31.48,106485.44520547944,13.3823,13.3866,13.3738,13.3781,106485.4452
2009-12-14 14:40:00,31.48,31.48,31.45,31.46,130458.04794520549,13.3781,13.3781,13.3653,13.3696,130458.0479
2009-12-14 14:45:00,31.46,31.46,31.44,31.45,113655.82191780822,13.3696,13.3696,13.3611,13.3653,113655.8219
2009-12-14 14:50:00,31.44,31.45,31.41,31.45,154644.69178082192,13.3611,13.3653,13.3483,13.3653,154644.6918
2009-12-14 14:55:00,31.44,31.45,31.4,31.43,227204.62328767125,13.3611,13.3653,13.3441,13.3568,227204.6233
2009-12-14 15:00:00,31.42,31.43,31.41,31.42,123501.71232876711,13.3526,13.3568,13.3483,13.3526,123501.7123
2009-12-14 15:05:00,31.43,31.43,31.41,31.42,107020.54794520549,13.3568,13.3568,13.3483,13.3526,107020.5479
2009-12-14 15:10:00,31.41,31.42,31.4,31.4,137093.3219178082,13.3483,13.3526,13.3441,13.3441,137093.3219
2009-12-14 15:15:00,31.4,31.41,31.34,31.38,284674.65753424657,13.3441,13.3483,13.3186,13.3356,284674.6575
2009-12-14 15:20:00,31.39,31.41,31.38,31.4,161065.92465753423,13.3398,13.3483,13.3356,13.3441,161065.9247
2009-12-14 15:25:00,31.39,31.4,31.36,31.37,345890.41095890413,13.3398,13.3441,13.3271,13.3313,345890.411
2009-12-14 15:30:00,31.37,31.38,31.36,31.38,107555.6506849315,13.3313,13.3356,13.3271,13.3356,107555.6507
2009-12-14 15:35:00,31.37,31.39,31.37,31.39,148330.4794520548,13.3313,13.3398,13.3313,13.3398,148330.4795
2009-12-14 15:40:00,31.38,31.39,31.33,31.33,217358.7328767124,13.3356,13.3398,13.3143,13.3143,217358.7329
2009-12-14 15:45:00,31.34,31.37,31.33,31.37,204409.2465753425,13.3186,13.3313,13.3143,13.3313,204409.2466
2009-12-14 15:50:00,31.37,31.38,31.36,31.36,338077.91095890413,13.3313,13.3356,13.3271,13.3271,338077.911
2009-12-14 15:55:00,31.37,31.37,31.35,31.35,627568.493150685,13.3313,13.3313,13.3228,13.3228,627568.4932
2009-12-15 09:30:00,31.43,31.49,31.1,31.13,599957.1917808219,13.3568,13.3823,13.2166,13.2294,599957.1918
2009-12-15 09:35:00,31.13,31.18,31.11,31.13,334225.1712328767,13.2294,13.2506,13.2209,13.2294,334225.1712
2009-12-15 09:40:00,31.13,31.14,31.07,31.12,423480.30821917806,13.2294,13.2336,13.2039,13.2251,423480.3082
2009-12-15 09:45:00,31.12,31.13,31.04,31.04,300513.69863013696,13.2251,13.2294,13.1911,13.1911,300513.6986
2009-12-15 09:50:00,31.04,31.07,31.02,31.06,343642.9794520548,13.1911,13.2039,13.1826,13.1996,343642.9795
2009-12-15 09:55:00,31.05,31.08,31.03,31.04,435038.5273972603,13.1954,13.2081,13.1869,13.1911,435038.5274
2009-12-15 10:00:00,31.04,31.07,31.03,31.06,208154.96575342465,13.1911,13.2039,13.1869,13.1996,208154.9658
2009-12-15 10:05:00,31.06,31.06,31.02,31.03,198202.0547945205,13.1996,13.1996,13.1826,13.1869,198202.0548
2009-12-15 10:10:00,31.02,31.05,31.02,31.03,154751.7123287671,13.1826,13.1954,13.1826,13.1869,154751.7123
2009-12-15 10:15:00,31.03,31.07,31.03,31.05,246254.2808219178,13.1869,13.2039,13.1869,13.1954,246254.2808
2009-12-15 10:20:00,31.06,31.1,31.05,31.08,415988.8698630137,13.1996,13.2166,13.1954,13.2081,415988.8699
2009-12-15 10:25:00,31.09,31.09,31.06,31.08,260380.99315068487,13.2124,13.2124,13.1996,13.2081,260380.9932
2009-12-15 10:30:00,31.08,31.11,31.08,31.08,287778.2534246575,13.2081,13.2209,13.2081,13.2081,287778.2534
2009-12-15 10:35:00,31.08,31.1,31.07,31.1,138270.54794520547,13.2081,13.2166,13.2039,13.2166,138270.5479
2009-12-15 10:40:00,31.1,31.15,31.1,31.13,244434.93150684933,13.2166,13.2379,13.2166,13.2294,244434.9315
2009-12-15 10:45:00,31.13,31.16,31.11,31.15,249250.8561643836,13.2294,13.2421,13.2209,13.2379,249250.8562
2009-12-15 10:50:00,31.14,31.16,31.14,31.14,162136.1301369863,13.2336,13.2421,13.2336,13.2336,162136.1301
2009-12-15 10:55:00,31.14,31.15,31.07,31.07,348779.9657534247,13.2336,13.2379,13.2039,13.2039,348779.9658
2009-12-15 11:00:00,31.08,31.09,31.06,31.06,356485.44520547945,13.2081,13.2124,13.1996,13.1996,356485.4452
2009-12-15 11:05:00,31.07,31.08,31.05,31.07,986943.493150685,13.2039,13.2081,13.1954,13.2039,986943.4932
2009-12-15 11:10:00,31.06,31.07,31.05,31.05,99529.1095890411,13.1996,13.2039,13.1954,13.1954,99529.1096
2009-12-15 11:15:00,31.05,31.06,31.03,31.03,142016.26712328766,13.1954,13.1996,13.1869,13.1869,142016.2671
2009-12-15 11:20:00,31.04,31.04,30.99,31.01,281785.102739726,13.1911,13.1911,13.1699,13.1784,281785.1027
2009-12-15 11:25:00,31.01,31.03,30.98,30.99,309289.38356164383,13.1784,13.1869,13.1656,13.1699,309289.3836
2009-12-15 11:30:00,30.98,30.99,30.95,30.97,418129.2808219178,13.1656,13.1699,13.1529,13.1614,418129.2808
2009-12-15 11:35:00,30.97,30.98,30.91,30.93,442851.0273972603,13.1614,13.1656,13.1359,13.1444,442851.0274
2009-12-15 11:40:00,30.93,30.96,30.93,30.96,147474.31506849316,13.1444,13.1571,13.1444,13.1571,147474.3151
2009-12-15 11:45:00,30.95,30.97,30.95,30.96,84974.31506849315,13.1529,13.1614,13.1529,13.1571,84974.3151
2009-12-15 11:50:00,30.96,30.96,30.95,30.96,67101.88356164383,13.1571,13.1571,13.1529,13.1571,67101.8836
2009-12-15 11:55:00,30.95,30.96,30.88,30.91,531999.1438356164,13.1529,13.1571,13.1231,13.1359,531999.1438
2009-12-15 12:00:00,30.91,30.94,30.91,30.92,108625.85616438356,13.1359,13.1486,13.1359,13.1401,108625.8562
2009-12-15 12:05:00,30.92,30.93,30.87,30.87,307577.05479452055,13.1401,13.1444,13.1189,13.1189,307577.0548
2009-12-15 12:10:00,30.87,30.89,30.83,30.84,453660.102739726,13.1189,13.1274,13.1019,13.1061,453660.1027
2009-12-15 12:15:00,30.84,30.88,30.83,30.85,147367.29452054793,13.1061,13.1231,13.1019,13.1104,147367.2945
2009-12-15 12:20:00,30.84,30.91,30.84,30.9,128531.67808219178,13.1061,13.1359,13.1061,13.1316,128531.6781
2009-12-15 12:25:00,30.91,30.94,30.89,30.93,255672.0890410959,13.1359,13.1486,13.1274,13.1444,255672.089
2009-12-15 12:30:00,30.93,30.98,30.92,30.98,209653.2534246576,13.1444,13.1656,13.1401,13.1656,209653.2534
2009-12-15 12:35:00,30.98,30.98,30.97,30.97,120826.198630137,13.1656,13.1656,13.1614,13.1614,120826.1986
2009-12-15 12:40:00,30.98,30.98,30.91,30.91,177975.17123287672,13.1656,13.1656,13.1359,13.1359,177975.1712
2009-12-15 12:45:00,30.92,30.94,30.9,30.93,228702.9109589041,13.1401,13.1486,13.1316,13.1444,228702.911
2009-12-15 12:50:00,30.92,30.94,30.9,30.93,160958.90410958903,13.1401,13.1486,13.1316,13.1444,160958.9041
2009-12-15 12:55:00,30.94,30.95,30.92,30.92,156357.0205479452,13.1486,13.1529,13.1401,13.1401,156357.0205
2009-12-15 13:00:00,30.92,30.94,30.88,30.94,147795.37671232875,13.1401,13.1486,13.1231,13.1486,147795.3767
2009-12-15 13:05:00,30.94,30.94,30.91,30.93,80479.45205479451,13.1486,13.1486,13.1359,13.1444,80479.4521
2009-12-15 13:10:00,30.93,30.96,30.92,30.96,66566.78082191781,13.1444,13.1571,13.1401,13.1571,66566.7808
2009-12-15 13:15:00,30.95,30.96,30.93,30.94,118043.66438356164,13.1529,13.1571,13.1444,13.1486,118043.6644
2009-12-15 13:20:00,30.93,30.94,30.92,30.93,70526.54109589041,13.1444,13.1486,13.1401,13.1444,70526.5411
2009-12-15 13:25:00,30.92,30.94,30.91,30.93,94178.08219178082,13.1401,13.1486,13.1359,13.1444,94178.0822
2009-12-15 13:30:00,30.93,30.93,30.92,30.93,47945.20547945205,13.1444,13.1444,13.1401,13.1444,47945.2055
2009-12-15 13:35:00,30.93,30.93,30.92,30.92,70740.58219178082,13.1444,13.1444,13.1401,13.1401,70740.5822
2009-12-15 13:40:00,30.93,30.99,30.92,30.99,239833.04794520547,13.1444,13.1699,13.1401,13.1699,239833.0479
2009-12-15 13:45:00,30.98,30.99,30.92,30.93,564105.3082191781,13.1656,13.1699,13.1401,13.1444,564105.3082
2009-12-15 13:50:00,30.93,30.94,30.91,30.91,486622.4315068493,13.1444,13.1486,13.1359,13.1359,486622.4315
2009-12-15 13:55:00,30.91,30.93,30.87,30.89,199914.38356164383,13.1359,13.1444,13.1189,13.1274,199914.3836
2009-12-15 14:00:00,30.87,30.89,30.85,30.88,189319.34931506848,13.1189,13.1274,13.1104,13.1231,189319.3493
2009-12-15 14:05:00,30.88,30.88,30.85,30.85,198523.11643835617,13.1231,13.1231,13.1104,13.1104,198523.1164
2009-12-15 14:10:00,30.85,30.88,30.84,30.87,278788.5273972603,13.1104,13.1231,13.1061,13.1189,278788.5274
2009-12-15 14:15:00,30.87,30.87,30.84,30.84,83476.02739726027,13.1189,13.1189,13.1061,13.1061,83476.0274
2009-12-15 14:20:00,30.85,30.89,30.84,30.89,152076.198630137,13.1104,13.1274,13.1061,13.1274,152076.1986
2009-12-15 14:25:00,30.88,30.89,30.84,30.85,159353.59589041097,13.1231,13.1274,13.1061,13.1104,159353.5959
2009-12-15 14:30:00,30.84,30.88,30.84,30.87,216074.48630136988,13.1061,13.1231,13.1061,13.1189,216074.4863
2009-12-15 14:35:00,30.87,30.88,30.86,30.87,156464.04109589042,13.1189,13.1231,13.1146,13.1189,156464.0411
2009-12-15 14:40:00,30.87,30.9,30.86,30.89,144477.7397260274,13.1189,13.1316,13.1146,13.1274,144477.7397
2009-12-15 14:45:00,30.9,30.9,30.86,30.87,121789.38356164384,13.1316,13.1316,13.1146,13.1189,121789.3836
2009-12-15 14:50:00,30.86,30.87,30.83,30.83,257384.4178082192,13.1146,13.1189,13.1019,13.1019,257384.4178
2009-12-15 14:55:00,30.84,30.85,30.82,30.84,141053.08219178082,13.1061,13.1104,13.0976,13.1061,141053.0822
2009-12-15 15:00:00,30.84,30.85,30.78,30.78,508026.5410958904,13.1061,13.1104,13.0806,13.0806,508026.5411
2009-12-15 15:05:00,30.79,30.84,30.79,30.84,229987.15753424657,13.0849,13.1061,13.0849,13.1061,229987.1575
2009-12-15 15:10:00,30.84,30.84,30.83,30.83,155821.91780821918,13.1061,13.1061,13.1019,13.1019,155821.9178
2009-12-15 15:15:00,30.83,30.84,30.81,30.81,166416.95205479453,13.1019,13.1061,13.0934,13.0934,166416.9521
2009-12-15 15:20:00,30.81,30.82,30.76,30.76,459439.2123287671,13.0934,13.0976,13.0721,13.0721,459439.2123
2009-12-15 15:25:00,30.76,30.79,30.73,30.74,469071.0616438356,13.0721,13.0849,13.0594,13.0636,469071.0616
2009-12-15 15:30:00,30.74,30.75,30.7,30.74,352739.72602739726,13.0636,13.0679,13.0466,13.0636,352739.726
2009-12-15 15:35:00,30.74,30.75,30.7,30.75,487799.65753424657,13.0636,13.0679,13.0466,13.0679,487799.6575
2009-12-15 15:40:00,30.75,30.76,30.74,30.75,257384.4178082192,13.0679,13.0721,13.0636,13.0679,257384.4178
2009-12-15 15:45:00,30.74,30.75,30.71,30.74,451198.6301369863,13.0636,13.0679,13.0509,13.0636,451198.6301
2009-12-15 15:50:00,30.74,30.85,30.73,30.82,620184.0753424658,13.0636,13.1104,13.0594,13.0976,620184.0753
2009-12-15 15:55:00,30.82,30.85,30.82,30.85,822773.9726027397,13.0976,13.1104,13.0976,13.1104,822773.9726
2009-12-16 09:30:00,30.89,31.04,30.84,31.0,385059.9315068493,13.1274,13.1911,13.1061,13.1741,385059.9315
2009-12-16 09:35:00,31.0,31.01,30.98,30.98,135380.99315068492,13.1741,13.1784,13.1656,13.1656,135380.9932
2009-12-16 09:40:00,30.98,30.98,30.87,30.9,348351.88356164383,13.1656,13.1656,13.1189,13.1316,348351.8836
2009-12-16 09:45:00,30.9,30.98,30.89,30.93,322238.8698630137,13.1316,13.1656,13.1274,13.1444,322238.8699
2009-12-16 09:50:00,30.93,30.94,30.91,30.92,412992.294520548,13.1444,13.1486,13.1359,13.1401,412992.2945
2009-12-16 09:55:00,30.92,30.92,30.83,30.84,406142.9794520548,13.1401,13.1401,13.1019,13.1061,406142.9795
2009-12-16 10:00:00,30.84,30.84,30.82,30.83,226883.5616438356,13.1061,13.1061,13.0976,13.1019,226883.5616
2009-12-16 10:05:00,30.83,30.84,30.79,30.82,272474.31506849313,13.1019,13.1061,13.0849,13.0976,272474.3151
2009-12-16 10:10:00,30.82,30.83,30.73,30.73,259631.84931506848,13.0976,13.1019,13.0594,13.0594,259631.8493
2009-12-16 10:15:00,30.73,30.73,30.69,30.72,269049.65753424657,13.0594,13.0594,13.0424,13.0551,269049.6575
2009-12-16 10:20:00,30.72,30.74,30.7,30.7,314961.47260273976,13.0551,13.0636,13.0466,13.0466,314961.4726
2009-12-16 10:25:00,30.7,30.74,30.65,30.71,466074.48630136985,13.0466,13.0636,13.0254,13.0509,466074.4863
2009-12-16 10:30:00,30.72,30.75,30.71,30.73,265089.897260274,13.0551,13.0679,13.0509,13.0594,265089.8973
2009-12-16 10:35:00,30.73,30.75,30.71,30.74,230736.301369863,13.0594,13.0679,13.0509,13.0636,230736.3014
2009-12-16 10:40:00,30.74,30.76,30.72,30.73,199165.2397260274,13.0636,13.0721,13.0551,13.0594,199165.2397
2009-12-16 10:45:00,30.73,30.73,30.7,30.7,110445.20547945204,13.0594,13.0594,13.0466,13.0466,110445.2055
2009-12-16 10:50:00,30.71,30.74,30.7,30.74,155179.79452054793,13.0509,13.0636,13.0466,13.0636,155179.7945
2009-12-16 10:55:00,30.73,30.79,30.72,30.72,222495.7191780822,13.0594,13.0849,13.0551,13.0551,222495.7192
2009-12-16 11:00:00,30.72,30.74,30.68,30.7,206014.5547945205,13.0551,13.0636,13.0381,13.0466,206014.5548
2009-12-16 11:05:00,30.7,30.7,30.62,30.63,343321.9178082192,13.0466,13.0466,13.0126,13.0169,343321.9178
2009-12-16 11:10:00,30.63,30.67,30.63,30.67,136237.15753424657,13.0169,13.0339,13.0169,13.0339,136237.1575
2009-12-16 11:15:00,30.66,30.69,30.66,30.69,62500.0,13.0296,13.0424,13.0296,13.0424,62500.0
2009-12-16 11:20:00,30.69,30.69,30.65,30.65,135702.05479452055,13.0424,13.0424,13.0254,13.0254,135702.0548
2009-12-16 11:25:00,30.65,30.66,30.63,30.63,193386.1301369863,13.0254,13.0296,13.0169,13.0169,193386.1301
2009-12-16 11:30:00,30.63,30.64,30.62,30.63,160102.7397260274,13.0169,13.0211,13.0126,13.0169,160102.7397
2009-12-16 11:35:00,30.62,30.63,30.6,30.6,235231.16438356164,13.0126,13.0169,13.0041,13.0041,235231.1644
2009-12-16 11:40:00,30.6,30.61,30.55,30.56,153146.40410958903,13.0041,13.0084,12.9829,12.9871,153146.4041
2009-12-16 11:45:00,30.56,30.57,30.55,30.55,213077.9109589041,12.9871,12.9914,12.9829,12.9829,213077.911
2009-12-16 11:50:00,30.55,30.58,30.55,30.58,142979.45205479453,12.9829,12.9956,12.9829,12.9956,142979.4521
2009-12-16 11:55:00,30.58,30.66,30.57,30.65,92679.79452054796,12.9956,13.0296,12.9914,13.0254,92679.7945
2009-12-16 12:00:00,30.66,30.69,30.64,30.64,104880.13698630135,13.0296,13.0424,13.0211,13.0211,104880.137
2009-12-16 12:05:00,30.65,30.65,30.64,30.64,64533.390410958906,13.0254,13.0254,13.0211,13.0211,64533.3904
2009-12-16 12:10:00,30.65,30.65,30.64,30.64,96853.59589041096,13.0254,13.0254,13.0211,13.0211,96853.5959
2009-12-16 12:15:00,30.64,30.7,30.64,30.69,189747.4315068493,13.0211,13.0466,13.0211,13.0424,189747.4315
2009-12-16 12:20:00,30.69,30.7,30.66,30.68,130244.00684931508,13.0424,13.0466,13.0296,13.0381,130244.0068
2009-12-16 12:25:00,30.67,30.71,30.66,30.69,176369.86301369863,13.0339,13.0509,13.0296,13.0424,176369.863
2009-12-16 12:30:00,30.69,30.7,30.66,30.67,104023.97260273973,13.0424,13.0466,13.0296,13.0339,104023.9726
2009-12-16 12:35:00,30.66,30.69,30.66,30.68,101562.5,13.0296,13.0424,13.0296,13.0381,101562.5
2009-12-16 12:40:00,30.68,30.69,30.68,30.69,80800.51369863014,13.0381,13.0424,13.0381,13.0424,80800.5137
2009-12-16 12:45:00,30.69,30.69,30.68,30.68,69349.31506849315,13.0424,13.0424,13.0381,13.0381,69349.3151
2009-12-16 12:50:00,30.69,30.69,30.65,30.66,90646.40410958904,13.0424,13.0424,13.0254,13.0296,90646.4041
2009-12-16 12:55:00,30.66,30.66,30.65,30.66,73523.11643835617,13.0296,13.0296,13.0254,13.0296,73523.1164
2009-12-16 13:00:00,30.65,30.67,30.63,30.67,86365.58219178082,13.0254,13.0339,13.0169,13.0339,86365.5822
2009-12-16 13:05:00,30.66,30.67,30.66,30.66,34781.67808219178,13.0296,13.0339,13.0296,13.0296,34781.6781
2009-12-16 13:10:00,30.66,30.67,30.66,30.67,42915.2397260274,13.0296,13.0339,13.0296,13.0339,42915.2397
2009-12-16 13:15:00,30.67,30.67,30.66,30.66,45269.69178082192,13.0339,13.0339,13.0296,13.0296,45269.6918
2009-12-16 13:20:00,30.66,30.67,30.66,30.67,85616.43835616438,13.0296,13.0339,13.0296,13.0339,85616.4384
2009-12-16 13:25:00,30.67,30.7,30.66,30.69,138698.6301369863,13.0339,13.0466,13.0296,13.0424,138698.6301
2009-12-16 13:30:00,30.7,30.7,30.69,30.7,52333.04794520548,13.0466,13.0466,13.0424,13.0466,52333.0479
2009-12-16 13:35:00,30.69,30.7,30.67,30.67,101669.5205479452,13.0424,13.0466,13.0339,13.0339,101669.5205
2009-12-16 13:40:00,30.67,30.68,30.64,30.66,95890.4109589041,13.0339,13.0381,13.0211,13.0296,95890.411
2009-12-16 13:45:00,30.66,30.66,30.63,30.65,101776.5410958904,13.0296,13.0296,13.0169,13.0254,101776.5411
2009-12-16 13:50:00,30.65,30.65,30.64,30.65,55329.62328767123,13.0254,13.0254,13.0211,13.0254,55329.6233
2009-12-16 13:55:00,30.64,30.65,30.62,30.63,105736.301369863,13.0211,13.0254,13.0126,13.0169,105736.3014
2009-12-16 14:00:00,30.62,30.63,30.6,30.63,143407.53424657535,13.0126,13.0169,13.0041,13.0169,143407.5342
2009-12-16 14:05:00,30.63,30.63,30.61,30.62,102739.72602739726,13.0169,13.0169,13.0084,13.0126,102739.726
2009-12-16 14:10:00,30.62,30.65,30.61,30.65,76733.73287671233,13.0126,13.0254,13.0084,13.0254,76733.7329
2009-12-16 14:15:00,30.64,30.73,30.64,30.72,248822.7739726028,13.0211,13.0594,13.0211,13.0551,248822.774
2009-12-16 14:20:00,30.71,30.72,30.61,30.63,123180.6506849315,13.0509,13.0551,13.0084,13.0169,123180.6507
2009-12-16 14:25:00,30.62,30.64,30.6,30.61,134096.74657534246,13.0126,13.0211,13.0041,13.0084,134096.7466
2009-12-16 14:30:00,30.6,30.62,30.6,30.6,104452.05479452056,13.0041,13.0126,13.0041,13.0041,104452.0548
2009-12-16 14:35:00,30.61,30.61,30.56,30.6,214790.2397260274,13.0084,13.0084,12.9871,13.0041,214790.2397
2009-12-16 14:40:00,30.6,30.6,30.57,30.58,111408.3904109589,13.0041,13.0041,12.9914,12.9956,111408.3904
2009-12-16 14:45:00,30.59,30.59,30.55,30.55,199914.38356164383,12.9999,12.9999,12.9829,12.9829,199914.3836
2009-12-16 14:50:00,30.55,30.6,30.53,30.59,245291.09589041097,12.9829,13.0041,12.9744,12.9999,245291.0959
2009-12-16 14:55:00,30.59,30.6,30.56,30.59,182255.99315068487,12.9999,13.0041,12.9871,12.9999,182255.9932
2009-12-16 15:00:00,30.6,30.6,30.56,30.58,180222.602739726,13.0041,13.0041,12.9871,12.9956,180222.6027
2009-12-16 15:05:00,30.59,30.6,30.58,30.6,170376.7123287671,12.9999,13.0041,12.9956,13.0041,170376.7123
2009-12-16 15:10:00,30.6,30.62,30.55,30.6,301690.9246575342,13.0041,13.0126,12.9829,13.0041,301690.9247
2009-12-16 15:15:00,30.61,30.65,30.6,30.65,176048.801369863,13.0084,13.0254,13.0041,13.0254,176048.8014
2009-12-16 15:20:00,30.65,30.66,30.61,30.62,170269.69178082192,13.0254,13.0296,13.0084,13.0126,170269.6918
2009-12-16 15:25:00,30.62,30.62,30.56,30.56,176048.801369863,13.0126,13.0126,12.9871,12.9871,176048.8014
2009-12-16 15:30:00,30.56,30.56,30.54,30.56,295590.7534246575,12.9871,12.9871,12.9786,12.9871,295590.7534
2009-12-16 15:35:00,30.56,30.61,30.55,30.6,249678.9383561644,12.9871,13.0084,12.9829,13.0041,249678.9384
2009-12-16 15:40:00,30.6,30.64,30.6,30.64,359482.0205479452,13.0041,13.0211,13.0041,13.0211,359482.0205
2009-12-16 15:45:00,30.63,30.66,30.61,30.65,311108.73287671234,13.0169,13.0296,13.0084,13.0254,311108.7329
2009-12-16 15:50:00,30.65,30.66,30.61,30.64,452910.9589041096,13.0254,13.0296,13.0084,13.0211,452910.9589
2009-12-16 15:55:00,30.64,30.64,30.57,30.58,1294948.6301369865,13.0211,13.0211,12.9914,12.9956,1294948.6301
2009-12-17 09:30:00,30.64,30.64,30.24,30.27,666952.0547945206,13.0211,13.0211,12.8511,12.8639,666952.0548
2009-12-17 09:35:00,30.27,30.48,30.25,30.47,605094.1780821917,12.8639,12.9531,12.8554,12.9489,605094.1781
2009-12-17 09:40:00,30.47,30.53,30.43,30.52,477418.6643835616,12.9489,12.9744,12.9319,12.9701,477418.6644
2009-12-17 09:45:00,30.51,30.52,30.44,30.46,330158.3904109589,12.9659,12.9701,12.9361,12.9446,330158.3904
2009-12-17 09:50:00,30.45,30.47,30.41,30.46,306185.7876712329,12.9404,12.9489,12.9234,12.9446,306185.7877
2009-12-17 09:55:00,30.47,30.49,30.42,30.47,508133.5616438356,12.9489,12.9574,12.9276,12.9489,508133.5616
2009-12-17 10:00:00,30.47,30.52,30.45,30.47,496682.36301369866,12.9489,12.9701,12.9404,12.9489,496682.363
2009-12-17 10:05:00,30.47,30.55,30.43,30.55,252996.5753424657,12.9489,12.9829,12.9319,12.9829,252996.5753
2009-12-17 10:10:00,30.55,30.6,30.55,30.59,250535.102739726,12.9829,13.0041,12.9829,12.9999,250535.1027
2009-12-17 10:15:00,30.59,30.62,30.58,30.61,166095.8904109589,12.9999,13.0126,12.9956,13.0084,166095.8904
2009-12-17 10:20:00,30.61,30.66,30.59,30.66,191673.801369863,13.0084,13.0296,12.9999,13.0296,191673.8014
2009-12-17 10:25:00,30.66,30.7,30.65,30.7,238441.7808219178,13.0296,13.0466,13.0254,13.0466,238441.7808
2009-12-17 10:30:00,30.7,30.75,30.69,30.74,318493.1506849315,13.0466,13.0679,13.0424,13.0636,318493.1507
2009-12-17 10:35:00,30.74,30.79,30.7,30.77,258989.7260273973,13.0636,13.0849,13.0466,13.0764,258989.726
2009-12-17 10:40:00,30.77,30.85,30.76,30.84,275042.80821917806,13.0764,13.1104,13.0721,13.1061,275042.8082
2009-12-17 10:45:00,30.84,30.89,30.82,30.86,669734.5890410959,13.1061,13.1274,13.0976,13.1146,669734.589
2009-12-17 10:50:00,30.87,30.89,30.84,30.87,572345.8904109589,13.1189,13.1274,13.1061,13.1189,572345.8904
2009-12-17 10:55:00,30.87,30.92,30.87,30.9,227311.64383561644,13.1189,13.1401,13.1189,13.1316,227311.6438
2009-12-17 11:00:00,30.9,30.92,30.82,30.84,350813.3561643836,13.1316,13.1401,13.0976,13.1061,350813.3562
2009-12-17 11:05:00,30.84,30.84,30.76,30.76,352525.68493150687,13.1061,13.1061,13.0721,13.0721,352525.6849
2009-12-17 11:10:00,30.77,30.77,30.76,30.76,65603.59589041096,13.0764,13.0764,13.0721,13.0721,65603.5959
2009-12-17 11:15:00,30.76,30.77,30.74,30.77,358411.81506849313,13.0721,13.0764,13.0636,13.0764,358411.8151
2009-12-17 11:20:00,30.76,30.8,30.76,30.8,173908.3904109589,13.0721,13.0891,13.0721,13.0891,173908.3904
2009-12-17 11:25:00,30.8,30.81,30.76,30.76,230522.2602739726,13.0891,13.0934,13.0721,13.0721,230522.2603
2009-12-17 11:30:00,30.77,30.77,30.72,30.75,152932.36301369863,13.0764,13.0764,13.0551,13.0679,152932.363
2009-12-17 11:35:00,30.74,30.75,30.72,30.74,127354.45205479451,13.0636,13.0679,13.0551,13.0636,127354.4521
2009-12-17 11:40:00,30.74,30.75,30.73,30.73,87649.82876712328,13.0636,13.0679,13.0594,13.0594,87649.8288
2009-12-17 11:45:00,30.73,30.74,30.7,30.7,127889.55479452056,13.0594,13.0636,13.0466,13.0466,127889.5548
2009-12-17 11:50:00,30.7,30.71,30.68,30.69,160316.7808219178,13.0466,13.0509,13.0381,13.0424,160316.7808
2009-12-17 11:55:00,30.69,30.71,30.68,30.7,75235.44520547945,13.0424,13.0509,13.0381,13.0466,75235.4452
2009-12-17 12:00:00,30.7,30.71,30.67,30.7,312821.0616438356,13.0466,13.0509,13.0339,13.0466,312821.0616
2009-12-17 12:05:00,30.7,30.74,30.7,30.74,189961.47260273973,13.0466,13.0636,13.0466,13.0636,189961.4726
2009-12-17 12:10:00,30.73,30.75,30.71,30.74,79516.26712328767,13.0594,13.0679,13.0509,13.0636,79516.2671
2009-12-17 12:15:00,30.75,30.76,30.71,30.74,227418.66438356164,13.0679,13.0721,13.0509,13.0636,227418.6644
2009-12-17 12:20:00,30.74,30.77,30.73,30.73,145119.86301369863,13.0636,13.0764,13.0594,13.0594,145119.863
2009-12-17 12:25:00,30.74,30.75,30.7,30.74,175085.61643835617,13.0636,13.0679,13.0466,13.0636,175085.6164
2009-12-17 12:30:00,30.74,30.76,30.72,30.75,127354.45205479451,13.0636,13.0721,13.0551,13.0679,127354.4521
2009-12-17 12:35:00,30.74,30.75,30.7,30.72,109375.0,13.0636,13.0679,13.0466,13.0551,109375.0
2009-12-17 12:40:00,30.73,30.74,30.67,30.68,239404.96575342465,13.0594,13.0636,13.0339,13.0381,239404.9658
2009-12-17 12:45:00,30.68,30.7,30.66,30.66,201947.7739726028,13.0381,13.0466,13.0296,13.0296,201947.774
2009-12-17 12:50:00,30.66,30.7,30.65,30.7,139340.75342465754,13.0296,13.0466,13.0254,13.0466,139340.7534
2009-12-17 12:55:00,30.7,30.7,30.65,30.65,204837.32876712328,13.0466,13.0466,13.0254,13.0254,204837.3288
2009-12-17 13:00:00,30.66,30.69,30.65,30.69,100171.23287671233,13.0296,13.0424,13.0254,13.0424,100171.2329
2009-12-17 13:05:00,30.68,30.7,30.66,30.7,73202.05479452055,13.0381,13.0466,13.0296,13.0466,73202.0548
2009-12-17 13:10:00,30.7,30.7,30.66,30.69,100064.21232876711,13.0466,13.0466,13.0296,13.0424,100064.2123
2009-12-17 13:15:00,30.68,30.71,30.68,30.71,77161.81506849315,13.0381,13.0509,13.0381,13.0509,77161.8151
2009-12-17 13:20:00,30.71,30.71,30.69,30.7,37457.19178082192,13.0509,13.0509,13.0424,13.0466,37457.1918
2009-12-17 13:25:00,30.69,30.7,30.69,30.7,88291.95205479451,13.0424,13.0466,13.0424,13.0466,88291.9521
2009-12-17 13:30:00,30.7,30.71,30.7,30.7,106699.48630136986,13.0466,13.0509,13.0466,13.0466,106699.4863
2009-12-17 13:35:00,30.7,30.7,30.69,30.7,80693.49315068494,13.0466,13.0466,13.0424,13.0466,80693.4932
2009-12-17 13:40:00,30.7,30.71,30.7,30.7,90325.34246575342,13.0466,13.0509,13.0466,13.0466,90325.3425
2009-12-17 13:45:00,30.7,30.7,30.69,30.69,101241.43835616438,13.0466,13.0466,13.0424,13.0424,101241.4384
2009-12-17 13:50:00,30.69,30.73,30.68,30.72,100385.27397260274,13.0424,13.0594,13.0381,13.0551,100385.274
2009-12-17 13:55:00,30.72,30.73,30.7,30.72,118899.82876712328,13.0551,13.0594,13.0466,13.0551,118899.8288
2009-12-17 14:00:00,30.71,30.71,30.66,30.69,303724.31506849313,13.0509,13.0509,13.0296,13.0424,303724.3151
2009-12-17 14:05:00,30.69,30.7,30.68,30.69,127247.43150684932,13.0424,13.0466,13.0381,13.0424,127247.4315
2009-12-17 14:10:00,30.69,30.7,30.63,30.63,218642.9794520548,13.0424,13.0466,13.0169,13.0169,218642.9795
2009-12-17 14:15:00,30.63,30.64,30.59,30.61,143621.57534246577,13.0169,13.0211,12.9999,13.0084,143621.5753
2009-12-17 14:20:00,30.61,30.63,30.61,30.62,51904.96575342466,13.0084,13.0169,13.0084,13.0126,51904.9658
2009-12-17 14:25:00,30.63,30.63,30.59,30.59,148330.4794520548,13.0169,13.0169,12.9999,12.9999,148330.4795
2009-12-17 14:30:00,30.6,30.63,30.59,30.63,87114.72602739726,13.0041,13.0169,12.9999,13.0169,87114.726
2009-12-17 14:35:00,30.63,30.68,30.61,30.68,118578.76712328767,13.0169,13.0381,13.0084,13.0381,118578.7671
2009-12-17 14:40:00,30.68,30.68,30.61,30.61,62500.0,13.0381,13.0381,13.0084,13.0084,62500.0
2009-12-17 14:45:00,30.62,30.62,30.57,30.6,119006.8493150685,13.0126,13.0126,12.9914,13.0041,119006.8493
2009-12-17 14:50:00,30.6,30.62,30.59,30.61,86258.56164383562,13.0041,13.0126,12.9999,13.0084,86258.5616
2009-12-17 14:55:00,30.62,30.62,30.58,30.59,73844.17808219178,13.0126,13.0126,12.9956,12.9999,73844.1781
2009-12-17 15:00:00,30.58,30.6,30.58,30.59,98672.94520547944,12.9956,13.0041,12.9956,12.9999,98672.9452
2009-12-17 15:05:00,30.59,30.62,30.59,30.62,164490.58219178082,12.9999,13.0126,12.9999,13.0126,164490.5822
2009-12-17 15:10:00,30.61,30.62,30.56,30.56,114726.02739726027,13.0084,13.0126,12.9871,12.9871,114726.0274
2009-12-17 15:15:00,30.57,30.57,30.55,30.56,164383.56164383562,12.9914,12.9914,12.9829,12.9871,164383.5616
2009-12-17 15:20:00,30.56,30.61,30.55,30.61,348030.8219178082,12.9871,13.0084,12.9829,13.0084,348030.8219
2009-12-17 15:25:00,30.61,30.61,30.59,30.6,139233.73287671234,13.0084,13.0084,12.9999,13.0041,139233.7329
2009-12-17 15:30:00,30.6,30.7,30.6,30.7,197880.99315068487,13.0041,13.0466,13.0041,13.0466,197880.9932
2009-12-17 15:35:00,30.7,30.7,30.66,30.69,166523.97260273973,13.0466,13.0466,13.0296,13.0424,166523.9726
2009-12-17 15:40:00,30.69,30.72,30.66,30.7,302119.0068493151,13.0424,13.0551,13.0296,13.0466,302119.0068
2009-12-17 15:45:00,30.71,30.71,30.67,30.7,237371.5753424657,13.0509,13.0509,13.0339,13.0466,237371.5753
2009-12-17 15:50:00,30.7,30.7,30.66,30.67,284032.5342465753,13.0466,13.0466,13.0296,13.0339,284032.5342
2009-12-17 15:55:00,30.67,30.7,30.66,30.68,441138.69863013696,13.0339,13.0466,13.0296,13.0381,441138.6986
2009-12-18 09:30:00,30.78,30.9,30.78,30.84,5553403.2534246575,13.0806,13.1316,13.0806,13.1061,5553403.2534
2009-12-18 09:35:00,30.83,30.84,30.7,30.84,195633.5616438356,13.1019,13.1061,13.0466,13.1061,195633.5616
2009-12-18 09:40:00,30.83,30.87,30.78,30.86,170483.73287671234,13.1019,13.1189,13.0806,13.1146,170483.7329
2009-12-18 09:45:00,30.87,30.93,30.81,30.83,299657.5342465753,13.1189,13.1444,13.0934,13.1019,299657.5342
2009-12-18 09:50:00,30.83,30.84,30.81,30.84,204088.18493150684,13.1019,13.1061,13.0934,13.1061,204088.1849
2009-12-18 09:55:00,30.84,30.88,30.8,30.85,93321.91780821918,13.1061,13.1231,13.0891,13.1104,93321.9178
2009-12-18 10:00:00,30.85,30.87,30.8,30.81,110231.16438356164,13.1104,13.1189,13.0891,13.0934,110231.1644
2009-12-18 10:05:00,30.81,30.85,30.81,30.82,148758.56164383562,13.0934,13.1104,13.0934,13.0976,148758.5616
2009-12-18 10:10:00,30.83,30.85,30.82,30.84,112692.63698630135,13.1019,13.1104,13.0976,13.1061,112692.637
2009-12-18 10:15:00,30.84,30.85,30.8,30.81,112906.67808219178,13.1061,13.1104,13.0891,13.0934,112906.6781
2009-12-18 10:20:00,30.81,30.81,30.78,30.79,98994.00684931508,13.0934,13.0934,13.0806,13.0849,98994.0068
2009-12-18 10:25:00,30.8,30.83,30.78,30.83,135273.97260273973,13.0891,13.1019,13.0806,13.1019,135273.9726
2009-12-18 10:30:00,30.83,30.83,30.78,30.78,70740.58219178082,13.1019,13.1019,13.0806,13.0806,70740.5822
2009-12-18 10:35:00,30.78,30.79,30.73,30.75,187500.0,13.0806,13.0849,13.0594,13.0679,187500.0
2009-12-18 10:40:00,30.76,30.76,30.69,30.74,135809.07534246577,13.0721,13.0721,13.0424,13.0636,135809.0753
2009-12-18 10:45:00,30.73,30.75,30.68,30.7,180329.62328767125,13.0594,13.0679,13.0381,13.0466,180329.6233
2009-12-18 10:50:00,30.7,30.75,30.7,30.72,193279.1095890411,13.0466,13.0679,13.0466,13.0551,193279.1096
2009-12-18 10:55:00,30.71,30.76,30.71,30.74,99743.1506849315,13.0509,13.0721,13.0509,13.0636,99743.1507
2009-12-18 11:00:00,30.74,30.75,30.72,30.73,78446.06164383562,13.0636,13.0679,13.0551,13.0594,78446.0616
2009-12-18 11:05:00,30.72,30.73,30.67,30.68,124892.9794520548,13.0551,13.0594,13.0339,13.0381,124892.9795
2009-12-18 11:10:00,30.67,30.68,30.65,30.66,77696.91780821918,13.0339,13.0381,13.0254,13.0296,77696.9178
2009-12-18 11:15:00,30.66,30.67,30.58,30.61,167915.2397260274,13.0296,13.0339,12.9956,13.0084,167915.2397
2009-12-18 11:20:00,30.61,30.64,30.59,30.59,134524.82876712328,13.0084,13.0211,12.9999,12.9999,134524.8288
2009-12-18 11:25:00,30.6,30.6,30.56,30.56,92572.77397260274,13.0041,13.0041,12.9871,12.9871,92572.774
2009-12-18 11:30:00,30.56,30.61,30.55,30.6,132598.4589041096,12.9871,13.0084,12.9829,13.0041,132598.4589
2009-12-18 11:35:00,30.6,30.62,30.54,30.55,127140.4109589041,13.0041,13.0126,12.9786,12.9829,127140.411
2009-12-18 11:40:00,30.55,30.56,30.52,30.54,109160.9589041096,12.9829,12.9871,12.9701,12.9786,109160.9589
2009-12-18 11:45:00,30.54,30.58,30.52,30.58,154002.5684931507,12.9786,12.9956,12.9701,12.9956,154002.5685
2009-12-18 11:50:00,30.58,30.62,30.55,30.57,120184.07534246576,12.9956,13.0126,12.9829,12.9914,120184.0753
2009-12-18 11:55:00,30.56,30.57,30.54,30.55,84760.27397260274,12.9871,12.9914,12.9786,12.9829,84760.274
2009-12-18 12:00:00,30.55,30.55,30.53,30.54,62714.04109589041,12.9829,12.9829,12.9744,12.9786,62714.0411
2009-12-18 12:05:00,30.54,30.55,30.53,30.55,65496.57534246575,12.9786,12.9829,12.9744,12.9829,65496.5753
2009-12-18 12:10:00,30.55,30.58,30.55,30.57,75021.40410958904,12.9829,12.9956,12.9829,12.9914,75021.4041
2009-12-18 12:15:00,30.56,30.62,30.56,30.61,102525.68493150684,12.9871,13.0126,12.9871,13.0084,102525.6849
2009-12-18 12:20:00,30.61,30.64,30.6,30.64,74914.38356164383,13.0084,13.0211,13.0041,13.0211,74914.3836
2009-12-18 12:25:00,30.63,30.64,30.62,30.63,34781.67808219178,13.0169,13.0211,13.0126,13.0169,34781.6781
2009-12-18 12:30:00,30.62,30.63,30.62,30.62,38206.33561643836,13.0126,13.0169,13.0126,13.0126,38206.3356
2009-12-18 12:35:00,30.63,30.63,30.6,30.6,54152.39726027397,13.0169,13.0169,13.0041,13.0041,54152.3973
2009-12-18 12:40:00,30.61,30.61,30.58,30.58,42701.19863013698,13.0084,13.0084,12.9956,12.9956,42701.1986
2009-12-18 12:45:00,30.58,30.62,30.58,30.61,100599.31506849316,12.9956,13.0126,12.9956,13.0084,100599.3151
2009-12-18 12:50:00,30.61,30.63,30.6,30.63,108732.87671232875,13.0084,13.0169,13.0041,13.0169,108732.8767
2009-12-18 12:55:00,30.63,30.64,30.61,30.61,51797.94520547945,13.0169,13.0211,13.0084,13.0084,51797.9452
2009-12-18 13:00:00,30.62,30.63,30.61,30.63,59717.46575342466,13.0126,13.0169,13.0084,13.0169,59717.4658
2009-12-18 13:05:00,30.62,30.63,30.62,30.62,35423.80136986302,13.0126,13.0169,13.0126,13.0126,35423.8014
2009-12-18 13:10:00,30.63,30.63,30.59,30.59,68493.1506849315,13.0169,13.0169,12.9999,12.9999,68493.1507
2009-12-18 13:15:00,30.6,30.62,30.59,30.62,122538.52739726027,13.0041,13.0126,12.9999,13.0126,122538.5274
2009-12-18 13:20:00,30.62,30.63,30.59,30.63,81121.57534246576,13.0126,13.0169,12.9999,13.0169,81121.5753
2009-12-18 13:25:00,30.62,30.68,30.62,30.67,125856.16438356164,13.0126,13.0381,13.0126,13.0339,125856.1644
2009-12-18 13:30:00,30.68,30.68,30.64,30.64,48373.28767123288,13.0381,13.0381,13.0211,13.0211,48373.2877
2009-12-18 13:35:00,30.64,30.65,30.61,30.64,91074.48630136986,13.0211,13.0254,13.0084,13.0211,91074.4863
2009-12-18 13:40:00,30.64,30.64,30.58,30.61,166416.95205479453,13.0211,13.0211,12.9956,13.0084,166416.9521
2009-12-18 13:45:00,30.61,30.61,30.59,30.6,78232.02054794521,13.0084,13.0084,12.9999,13.0041,78232.0205
2009-12-18 13:50:00,30.6,30.6,30.58,30.6,90004.28082191781,13.0041,13.0041,12.9956,13.0041,90004.2808
2009-12-18 13:55:00,30.6,30.62,30.58,30.61,79195.20547945205,13.0041,13.0126,12.9956,13.0084,79195.2055
2009-12-18 14:00:00,30.61,30.63,30.58,30.6,69884.41780821918,13.0084,13.0169,12.9956,13.0041,69884.4178
2009-12-18 14:05:00,30.59,30.63,30.59,30.62,53938.35616438357,12.9999,13.0169,12.9999,13.0126,53938.3562
2009-12-18 14:10:00,30.62,30.63,30.58,30.58,93214.89726027397,13.0126,13.0169,12.9956,12.9956,93214.8973
2009-12-18 14:15:00,30.58,30.58,30.57,30.57,60252.56849315069,12.9956,12.9956,12.9914,12.9914,60252.5685
2009-12-18 14:20:00,30.58,30.6,30.57,30.57,131100.17123287672,12.9956,13.0041,12.9914,12.9914,131100.1712
2009-12-18 14:25:00,30.58,30.6,30.57,30.58,87756.8493150685,12.9956,13.0041,12.9914,12.9956,87756.8493
2009-12-18 14:30:00,30.58,30.59,30.55,30.56,81442.63698630137,12.9956,12.9999,12.9829,12.9871,81442.637
2009-12-18 14:35:00,30.56,30.56,30.55,30.55,70205.4794520548,12.9871,12.9871,12.9829,12.9829,70205.4795
2009-12-18 14:40:00,30.56,30.61,30.55,30.61,123715.75342465754,12.9871,13.0084,12.9829,13.0084,123715.7534
2009-12-18 14:45:00,30.61,30.62,30.57,30.57,113869.86301369865,13.0084,13.0126,12.9914,12.9914,113869.863
2009-12-18 14:50:00,30.57,30.59,30.57,30.58,88613.01369863014,12.9914,12.9999,12.9914,12.9956,88613.0137
2009-12-18 14:55:00,30.57,30.58,30.57,30.57,47731.16438356164,12.9914,12.9956,12.9914,12.9914,47731.1644
2009-12-18 15:00:00,30.58,30.61,30.57,30.6,131100.17123287672,12.9956,13.0084,12.9914,13.0041,131100.1712
2009-12-18 15:05:00,30.6,30.61,30.59,30.6,132919.5205479452,13.0041,13.0084,12.9999,13.0041,132919.5205
2009-12-18 15:10:00,30.59,30.6,30.59,30.59,48587.32876712329,12.9999,13.0041,12.9999,12.9999,48587.3288
2009-12-18 15:15:00,30.59,30.6,30.58,30.6,99636.1301369863,12.9999,13.0041,12.9956,13.0041,99636.1301
2009-12-18 15:20:00,30.6,30.6,30.57,30.57,107127.56849315068,13.0041,13.0041,12.9914,12.9914,107127.5685
2009-12-18 15:25:00,30.57,30.57,30.55,30.55,109160.9589041096,12.9914,12.9914,12.9829,12.9829,109160.9589
2009-12-18 15:30:00,30.55,30.56,30.52,30.56,186964.897260274,12.9829,12.9871,12.9701,12.9871,186964.8973
2009-12-18 15:35:00,30.56,30.57,30.54,30.54,165881.84931506848,12.9871,12.9914,12.9786,12.9786,165881.8493
2009-12-18 15:40:00,30.54,30.59,30.53,30.59,183433.2191780822,12.9786,12.9999,12.9744,12.9999,183433.2192
2009-12-18 15:45:00,30.59,30.61,30.58,30.6,197559.93150684933,12.9999,13.0084,12.9956,13.0041,197559.9315
2009-12-18 15:50:00,30.61,30.66,30.6,30.66,395226.88356164383,13.0084,13.0296,13.0041,13.0296,395226.8836
2009-12-18 15:55:00,30.66,30.69,30.65,30.69,655607.8767123288,13.0296,13.0424,13.0254,13.0424,655607.8767
2009-12-21 09:30:00,30.85,31.01,30.85,31.0,363655.8219178082,13.1104,13.1784,13.1104,13.1741,363655.8219
2009-12-21 09:35:00,31.0,31.0,30.88,30.9,279751.7123287671,13.1741,13.1741,13.1231,13.1316,279751.7123
2009-12-21 09:40:00,30.9,31.0,30.89,30.91,163313.35616438356,13.1316,13.1741,13.1274,13.1359,163313.3562
2009-12-21 09:45:00,30.91,30.99,30.91,30.95,114940.06849315068,13.1359,13.1699,13.1359,13.1529,114940.0685
2009-12-21 09:50:00,30.96,30.97,30.93,30.94,139982.87671232875,13.1571,13.1614,13.1444,13.1486,139982.8767
2009-12-21 09:55:00,30.94,30.98,30.93,30.95,144477.7397260274,13.1486,13.1656,13.1444,13.1529,144477.7397
2009-12-21 10:00:00,30.95,31.0,30.94,30.99,288313.3561643836,13.1529,13.1741,13.1486,13.1699,288313.3562
2009-12-21 10:05:00,30.99,31.02,30.99,31.02,101241.43835616438,13.1699,13.1826,13.1699,13.1826,101241.4384
2009-12-21 10:10:00,31.02,31.07,31.01,31.07,198416.09589041097,13.1826,13.2039,13.1784,13.2039,198416.0959
2009-12-21 10:15:00,31.07,31.12,31.05,31.11,132705.4794520548,13.2039,13.2251,13.1954,13.2209,132705.4795
2009-12-21 10:20:00,31.1,31.13,31.08,31.08,112264.55479452056,13.2166,13.2294,13.2081,13.2081,112264.5548
2009-12-21 10:25:00,31.09,31.11,31.08,31.1,120291.09589041096,13.2124,13.2209,13.2081,13.2166,120291.0959
2009-12-21 10:30:00,31.1,31.12,31.1,31.1,145976.02739726027,13.2166,13.2251,13.2166,13.2166,145976.0274
2009-12-21 10:35:00,31.1,31.11,31.05,31.05,150470.8904109589,13.2166,13.2209,13.1954,13.1954,150470.8904
2009-12-21 10:40:00,31.05,31.09,31.04,31.06,131207.19178082192,13.1954,13.2124,13.1911,13.1996,131207.1918
2009-12-21 10:45:00,31.06,31.06,30.98,30.98,100064.21232876711,13.1996,13.1996,13.1656,13.1656,100064.2123
2009-12-21 10:50:00,30.98,31.03,30.98,31.0,116010.27397260274,13.1656,13.1869,13.1656,13.1741,116010.274
2009-12-21 10:55:00,30.99,31.0,30.95,30.96,145119.86301369863,13.1699,13.1741,13.1529,13.1571,145119.863
2009-12-21 11:00:00,30.95,30.97,30.92,30.92,91074.48630136986,13.1529,13.1614,13.1401,13.1401,91074.4863
2009-12-21 11:05:00,30.93,31.01,30.92,30.99,180757.70547945207,13.1444,13.1784,13.1401,13.1699,180757.7055
2009-12-21 11:10:00,30.99,31.0,30.98,30.98,66031.67808219178,13.1699,13.1741,13.1656,13.1656,66031.6781
2009-12-21 11:15:00,30.98,30.98,30.95,30.95,57041.95205479452,13.1656,13.1656,13.1529,13.1529,57041.9521
2009-12-21 11:20:00,30.96,30.96,30.94,30.95,51476.88356164384,13.1571,13.1571,13.1486,13.1529,51476.8836
2009-12-21 11:25:00,30.94,30.98,30.94,30.98,170055.65068493152,13.1486,13.1656,13.1486,13.1656,170055.6507
2009-12-21 11:30:00,30.98,30.98,30.94,30.98,113227.7397260274,13.1656,13.1656,13.1486,13.1656,113227.7397
2009-12-21 11:35:00,30.98,30.98,30.96,30.97,72559.93150684932,13.1656,13.1656,13.1571,13.1614,72559.9315
2009-12-21 11:40:00,30.96,30.98,30.96,30.96,57577.05479452055,13.1571,13.1656,13.1571,13.1571,57577.0548
2009-12-21 11:45:00,30.98,30.98,30.94,30.97,150363.8698630137,13.1656,13.1656,13.1486,13.1614,150363.8699
2009-12-21 11:50:00,30.96,30.97,30.95,30.95,62714.04109589041,13.1571,13.1614,13.1529,13.1529,62714.0411
2009-12-21 11:55:00,30.96,30.96,30.95,30.95,43236.30136986302,13.1571,13.1571,13.1529,13.1529,43236.3014
2009-12-21 12:00:00,30.95,30.96,30.95,30.96,68600.17123287672,13.1529,13.1571,13.1529,13.1571,68600.1712
2009-12-21 12:05:00,30.96,30.98,30.95,30.98,96639.55479452056,13.1571,13.1656,13.1529,13.1656,96639.5548
2009-12-21 12:10:00,30.98,30.98,30.96,30.97,90753.42465753424,13.1656,13.1656,13.1571,13.1614,90753.4247
2009-12-21 12:15:00,30.97,30.97,30.95,30.96,117294.5205479452,13.1614,13.1614,13.1529,13.1571,117294.5205
2009-12-21 12:20:00,30.97,30.97,30.96,30.96,45697.77397260274,13.1614,13.1614,13.1571,13.1571,45697.774
2009-12-21 12:25:00,30.97,30.97,30.95,30.96,81656.67808219178,13.1614,13.1614,13.1529,13.1571,81656.6781
2009-12-21 12:30:00,30.95,30.97,30.95,30.96,64426.3698630137,13.1529,13.1614,13.1529,13.1571,64426.3699
2009-12-21 12:35:00,30.97,30.98,30.96,30.98,35316.78082191781,13.1614,13.1656,13.1571,13.1656,35316.7808
2009-12-21 12:40:00,30.98,31.0,30.98,30.99,65603.59589041096,13.1656,13.1741,13.1656,13.1699,65603.5959
2009-12-21 12:45:00,31.0,31.0,30.95,30.96,157106.16438356164,13.1741,13.1741,13.1529,13.1571,157106.1644
2009-12-21 12:50:00,30.95,30.97,30.95,30.97,77696.91780821918,13.1529,13.1614,13.1529,13.1614,77696.9178
2009-12-21 12:55:00,30.96,30.98,30.96,30.98,27183.219178082192,13.1571,13.1656,13.1571,13.1656,27183.2192
2009-12-21 13:00:00,30.98,30.98,30.96,30.96,47089.04109589041,13.1656,13.1656,13.1571,13.1571,47089.0411
2009-12-21 13:05:00,30.97,30.99,30.96,30.98,63356.16438356164,13.1614,13.1699,13.1571,13.1656,63356.1644
2009-12-21 13:10:00,30.99,30.99,30.96,30.97,87114.72602739726,13.1699,13.1699,13.1571,13.1614,87114.726
2009-12-21 13:15:00,30.97,30.98,30.94,30.94,63784.24657534247,13.1614,13.1656,13.1486,13.1486,63784.2466
2009-12-21 13:20:00,30.94,30.95,30.92,30.93,78446.06164383562,13.1486,13.1529,13.1401,13.1444,78446.0616
2009-12-21 13:25:00,30.93,30.97,30.92,30.95,105950.34246575342,13.1444,13.1614,13.1401,13.1529,105950.3425
2009-12-21 13:30:00,30.95,30.98,30.94,30.98,57363.01369863014,13.1529,13.1656,13.1486,13.1656,57363.0137
2009-12-21 13:35:00,30.98,30.98,30.94,30.95,65389.55479452055,13.1656,13.1656,13.1486,13.1529,65389.5548
2009-12-21 13:40:00,30.95,30.96,30.93,30.95,63998.28767123288,13.1529,13.1571,13.1444,13.1529,63998.2877
2009-12-21 13:45:00,30.94,30.97,30.94,30.97,43664.38356164384,13.1486,13.1614,13.1486,13.1614,43664.3836
2009-12-21 13:50:00,30.97,30.98,30.96,30.98,42059.07534246575,13.1614,13.1656,13.1571,13.1656,42059.0753
2009-12-21 13:55:00,30.98,30.98,30.95,30.96,62607.020547945205,13.1656,13.1656,13.1529,13.1571,62607.0205
2009-12-21 14:00:00,30.97,30.97,30.93,30.94,98137.84246575342,13.1614,13.1614,13.1444,13.1486,98137.8425
2009-12-21 14:05:00,30.93,30.96,30.93,30.96,75021.40410958904,13.1444,13.1571,13.1444,13.1571,75021.4041
2009-12-21 14:10:00,30.96,30.96,30.93,30.93,92037.67123287672,13.1571,13.1571,13.1444,13.1444,92037.6712
2009-12-21 14:15:00,30.94,30.95,30.93,30.94,57148.97260273973,13.1486,13.1529,13.1444,13.1486,57148.9726
2009-12-21 14:20:00,30.95,30.95,30.92,30.92,80051.3698630137,13.1529,13.1529,13.1401,13.1401,80051.3699
2009-12-21 14:25:00,30.92,30.93,30.91,30.91,64212.32876712329,13.1401,13.1444,13.1359,13.1359,64212.3288
2009-12-21 14:30:00,30.91,30.92,30.88,30.89,58647.260273972606,13.1359,13.1401,13.1231,13.1274,58647.2603
2009-12-21 14:35:00,30.89,30.89,30.85,30.86,101455.4794520548,13.1274,13.1274,13.1104,13.1146,101455.4795
2009-12-21 14:40:00,30.85,30.86,30.84,30.84,92037.67123287672,13.1104,13.1146,13.1061,13.1061,92037.6712
2009-12-21 14:45:00,30.84,30.85,30.83,30.84,171339.89726027398,13.1061,13.1104,13.1019,13.1061,171339.8973
2009-12-21 14:50:00,30.83,30.84,30.82,30.82,102204.62328767125,13.1019,13.1061,13.0976,13.0976,102204.6233
2009-12-21 14:55:00,30.83,30.83,30.81,30.82,206870.7191780822,13.1019,13.1019,13.0934,13.0976,206870.7192
2009-12-21 15:00:00,30.81,30.82,30.8,30.81,131528.25342465754,13.0934,13.0976,13.0891,13.0934,131528.2534
2009-12-21 15:05:00,30.81,30.83,30.8,30.82,342251.7123287671,13.0934,13.1019,13.0891,13.0976,342251.7123
2009-12-21 15:10:00,30.81,30.82,30.8,30.8,122645.54794520549,13.0934,13.0976,13.0891,13.0891,122645.5479
2009-12-21 15:15:00,30.8,30.84,30.8,30.84,193921.2328767124,13.0891,13.1061,13.0891,13.1061,193921.2329
2009-12-21 15:20:00,30.83,30.84,30.83,30.84,54152.39726027397,13.1019,13.1061,13.1019,13.1061,54152.3973
2009-12-21 15:25:00,30.84,30.86,30.84,30.84,141267.12328767125,13.1061,13.1146,13.1061,13.1061,141267.1233
2009-12-21 15:30:00,30.84,30.84,30.84,30.84,62392.9794520548,13.1061,13.1061,13.1061,13.1061,62392.9795
2009-12-21 15:35:00,30.84,30.88,30.84,30.88,165346.74657534246,13.1061,13.1231,13.1061,13.1231,165346.7466
2009-12-21 15:40:00,30.87,30.87,30.83,30.83,229238.0136986301,13.1189,13.1189,13.1019,13.1019,229238.0137
2009-12-21 15:45:00,30.83,30.85,30.83,30.84,177868.15068493152,13.1019,13.1104,13.1019,13.1061,177868.1507
2009-12-21 15:50:00,30.84,30.88,30.84,30.88,202696.9178082192,13.1061,13.1231,13.1061,13.1231,202696.9178
2009-12-21 15:55:00,30.88,30.88,30.84,30.85,359375.0,13.1231,13.1231,13.1061,13.1104,359375.0
2009-12-22 09:30:00,30.95,31.02,30.88,31.0,253745.7191780822,13.1529,13.1826,13.1231,13.1741,253745.7192
2009-12-22 09:35:00,31.0,31.02,30.98,31.0,125107.0205479452,13.1741,13.1826,13.1656,13.1741,125107.0205
2009-12-22 09:40:00,31.01,31.01,30.95,30.95,138912.67123287672,13.1784,13.1784,13.1529,13.1529,138912.6712
2009-12-22 09:45:00,30.94,30.95,30.88,30.91,114190.92465753424,13.1486,13.1529,13.1231,13.1359,114190.9247
2009-12-22 09:50:00,30.91,30.99,30.87,30.97,181720.8904109589,13.1359,13.1699,13.1189,13.1614,181720.8904
2009-12-22 09:55:00,30.98,30.98,30.92,30.96,110231.16438356164,13.1656,13.1656,13.1401,13.1571,110231.1644
2009-12-22 10:00:00,30.96,31.02,30.91,30.97,197452.9109589041,13.1571,13.1826,13.1359,13.1614,197452.911
2009-12-22 10:05:00,30.97,31.06,30.95,31.05,129066.7808219178,13.1614,13.1996,13.1529,13.1954,129066.7808
2009-12-22 10:10:00,31.06,31.07,30.99,31.0,120612.15753424658,13.1996,13.2039,13.1699,13.1741,120612.1575
2009-12-22 10:15:00,31.0,31.06,31.0,31.0,80586.47260273973,13.1741,13.1996,13.1741,13.1741,80586.4726
2009-12-22 10:20:00,31.0,31.04,30.98,31.04,66031.67808219178,13.1741,13.1911,13.1656,13.1911,66031.6781
2009-12-22 10:25:00,31.03,31.04,30.98,31.01,83797.0890410959,13.1869,13.1911,13.1656,13.1784,83797.089
2009-12-22 10:30:00,31.01,31.01,30.96,30.99,64105.308219178085,13.1784,13.1784,13.1571,13.1699,64105.3082
2009-12-22 10:35:00,30.99,31.01,30.98,31.0,108732.87671232875,13.1699,13.1784,13.1656,13.1741,108732.8767
2009-12-22 10:40:00,31.0,31.06,30.99,31.06,149614.72602739726,13.1741,13.1996,13.1699,13.1996,149614.726
2009-12-22 10:45:00,31.05,31.08,31.04,31.08,264447.77397260274,13.1954,13.2081,13.1911,13.2081,264447.774
2009-12-22 10:50:00,31.08,31.12,31.06,31.12,208476.02739726027,13.2081,13.2251,13.1996,13.2251,208476.0274
2009-12-22 10:55:00,31.12,31.12,31.12,31.12,105094.17808219178,13.2251,13.2251,13.2251,13.2251,105094.1781
2009-12-22 11:00:00,31.12,31.14,31.11,31.12,207833.90410958903,13.2251,13.2336,13.2209,13.2251,207833.9041
2009-12-22 11:05:00,31.12,31.16,31.12,31.16,95997.43150684932,13.2251,13.2421,13.2251,13.2421,95997.4315
2009-12-22 11:10:00,31.16,31.16,31.13,31.14,98994.00684931508,13.2421,13.2421,13.2294,13.2336,98994.0068
2009-12-22 11:15:00,31.14,31.14,31.1,31.1,91074.48630136986,13.2336,13.2336,13.2166,13.2166,91074.4863
2009-12-22 11:20:00,31.11,31.13,31.1,31.12,104880.13698630135,13.2209,13.2294,13.2166,13.2251,104880.137
2009-12-22 11:25:00,31.12,31.14,31.12,31.12,265625.0,13.2251,13.2336,13.2251,13.2251,265625.0
2009-12-22 11:30:00,31.12,31.12,31.06,31.06,72559.93150684932,13.2251,13.2251,13.1996,13.1996,72559.9315
2009-12-22 11:35:00,31.07,31.09,31.05,31.09,90539.38356164384,13.2039,13.2124,13.1954,13.2124,90539.3836
2009-12-22 11:40:00,31.09,31.11,31.07,31.07,71489.72602739726,13.2124,13.2209,13.2039,13.2039,71489.726
2009-12-22 11:45:00,31.08,31.11,31.07,31.1,60466.60958904109,13.2081,13.2209,13.2039,13.2166,60466.6096
2009-12-22 11:50:00,31.11,31.13,31.1,31.12,102739.72602739726,13.2209,13.2294,13.2166,13.2251,102739.726
2009-12-22 11:55:00,31.12,31.13,31.11,31.12,78660.10273972603,13.2251,13.2294,13.2209,13.2251,78660.1027
2009-12-22 12:00:00,31.12,31.13,31.1,31.13,63142.12328767123,13.2251,13.2294,13.2166,13.2294,63142.1233
2009-12-22 12:05:00,31.13,31.16,31.12,31.12,76840.75342465754,13.2294,13.2421,13.2251,13.2251,76840.7534
2009-12-22 12:10:00,31.15,31.17,31.12,31.13,272688.3561643836,13.2379,13.2464,13.2251,13.2294,272688.3562
2009-12-22 12:15:00,31.13,31.13,31.12,31.13,125321.06164383562,13.2294,13.2294,13.2251,13.2294,125321.0616
2009-12-22 12:20:00,31.13,31.13,31.11,31.12,115903.25342465754,13.2294,13.2294,13.2209,13.2251,115903.2534
2009-12-22 12:25:00,31.12,31.13,31.12,31.13,29537.67123287672,13.2251,13.2294,13.2251,13.2294,29537.6712
2009-12-22 12:30:00,31.12,31.16,31.12,31.16,70526.54109589041,13.2251,13.2421,13.2251,13.2421,70526.5411
2009-12-22 12:35:00,31.15,31.16,31.11,31.12,135809.07534246577,13.2379,13.2421,13.2209,13.2251,135809.0753
2009-12-22 12:40:00,31.12,31.12,31.1,31.1,77910.95890410959,13.2251,13.2251,13.2166,13.2166,77910.9589
2009-12-22 12:45:00,31.11,31.14,31.1,31.14,83583.04794520549,13.2209,13.2336,13.2166,13.2336,83583.0479
2009-12-22 12:50:00,31.13,31.17,31.13,31.16,101990.58219178082,13.2294,13.2464,13.2294,13.2421,101990.5822
2009-12-22 12:55:00,31.16,31.17,31.12,31.12,86365.58219178082,13.2421,13.2464,13.2251,13.2251,86365.5822
2009-12-22 13:00:00,31.12,31.15,31.12,31.14,43664.38356164384,13.2251,13.2379,13.2251,13.2336,43664.3836
2009-12-22 13:05:00,31.14,31.17,31.13,31.13,123822.77397260274,13.2336,13.2464,13.2294,13.2294,123822.774
2009-12-22 13:10:00,31.13,31.16,31.12,31.14,88720.03424657535,13.2294,13.2421,13.2251,13.2336,88720.0342
2009-12-22 13:15:00,31.14,31.16,31.13,31.16,129280.82191780822,13.2336,13.2421,13.2294,13.2421,129280.8219
2009-12-22 13:20:00,31.16,31.16,31.13,31.15,135273.97260273973,13.2421,13.2421,13.2294,13.2379,135273.9726
2009-12-22 13:25:00,31.15,31.16,31.14,31.14,111836.47260273973,13.2379,13.2421,13.2336,13.2336,111836.4726
2009-12-22 13:30:00,31.15,31.16,31.14,31.14,111301.3698630137,13.2379,13.2421,13.2336,13.2336,111301.3699
2009-12-22 13:35:00,31.15,31.17,31.14,31.17,112692.63698630135,13.2379,13.2464,13.2336,13.2464,112692.637
2009-12-22 13:40:00,31.17,31.18,31.15,31.17,131956.33561643836,13.2464,13.2506,13.2379,13.2464,131956.3356
2009-12-22 13:45:00,31.16,31.18,31.13,31.14,98565.92465753424,13.2421,13.2506,13.2294,13.2336,98565.9247
2009-12-22 13:50:00,31.13,31.18,31.13,31.16,99208.04794520549,13.2294,13.2506,13.2294,13.2421,99208.0479
2009-12-22 13:55:00,31.16,31.18,31.16,31.17,67208.90410958904,13.2421,13.2506,13.2421,13.2464,67208.9041
2009-12-22 14:00:00,31.17,31.17,31.15,31.15,65389.55479452055,13.2464,13.2464,13.2379,13.2379,65389.5548
2009-12-22 14:05:00,31.15,31.15,31.14,31.14,59289.38356164384,13.2379,13.2379,13.2336,13.2336,59289.3836
2009-12-22 14:10:00,31.15,31.15,31.14,31.15,30500.85616438356,13.2379,13.2379,13.2336,13.2379,30500.8562
2009-12-22 14:15:00,31.14,31.16,31.13,31.13,118150.68493150684,13.2336,13.2421,13.2294,13.2294,118150.6849
2009-12-22 14:20:00,31.13,31.14,31.12,31.14,178938.35616438356,13.2294,13.2336,13.2251,13.2336,178938.3562
2009-12-22 14:25:00,31.14,31.15,31.12,31.12,130029.96575342468,13.2336,13.2379,13.2251,13.2251,130029.9658
2009-12-22 14:30:00,31.12,31.12,31.11,31.12,107662.67123287672,13.2251,13.2251,13.2209,13.2251,107662.6712
2009-12-22 14:35:00,31.11,31.12,31.11,31.11,77803.93835616438,13.2209,13.2251,13.2209,13.2209,77803.9384
2009-12-22 14:40:00,31.12,31.12,31.1,31.12,123929.79452054796,13.2251,13.2251,13.2166,13.2251,123929.7945
2009-12-22 14:45:00,31.11,31.12,31.1,31.11,109696.06164383562,13.2209,13.2251,13.2166,13.2209,109696.0616
2009-12-22 14:50:00,31.1,31.11,31.1,31.1,75877.56849315068,13.2166,13.2209,13.2166,13.2166,75877.5685
2009-12-22 14:55:00,31.1,31.11,31.08,31.09,163955.4794520548,13.2166,13.2209,13.2081,13.2124,163955.4795
2009-12-22 15:00:00,31.09,31.09,31.07,31.07,60466.60958904109,13.2124,13.2124,13.2039,13.2039,60466.6096
2009-12-22 15:05:00,31.07,31.08,31.02,31.05,221318.49315068487,13.2039,13.2081,13.1826,13.1954,221318.4932
2009-12-22 15:10:00,31.05,31.06,31.03,31.04,111194.3493150685,13.1954,13.1996,13.1869,13.1911,111194.3493
2009-12-22 15:15:00,31.03,31.06,31.03,31.05,127140.4109589041,13.1869,13.1996,13.1869,13.1954,127140.411
2009-12-22 15:20:00,31.06,31.06,31.02,31.02,148865.58219178082,13.1996,13.1996,13.1826,13.1826,148865.5822
2009-12-22 15:25:00,31.03,31.03,31.0,31.02,160209.7602739726,13.1869,13.1869,13.1741,13.1826,160209.7603
2009-12-22 15:30:00,31.02,31.03,31.01,31.02,211258.5616438356,13.1826,13.1869,13.1784,13.1826,211258.5616
2009-12-22 15:35:00,31.01,31.04,31.01,31.04,179473.4589041096,13.1784,13.1911,13.1784,13.1911,179473.4589
2009-12-22 15:40:00,31.04,31.04,30.98,31.0,238013.698630137,13.1911,13.1911,13.1656,13.1741,238013.6986
2009-12-22 15:45:00,31.01,31.04,31.0,31.04,144691.7808219178,13.1784,13.1911,13.1741,13.1911,144691.7808
2009-12-22 15:50:00,31.04,31.04,31.02,31.02,254922.94520547945,13.1911,13.1911,13.1826,13.1826,254922.9452
2009-12-22 15:55:00,31.02,31.04,31.0,31.03,616224.3150684931,13.1826,13.1911,13.1741,13.1869,616224.3151
2009-12-23 09:30:00,31.24,31.26,31.16,31.18,340325.34246575343,13.2761,13.2846,13.2421,13.2506,340325.3425
2009-12-23 09:35:00,31.19,31.27,31.16,31.23,280500.8561643836,13.2549,13.2888,13.2421,13.2718,280500.8562
2009-12-23 09:40:00,31.23,31.24,31.18,31.21,190496.5753424657,13.2718,13.2761,13.2506,13.2634,190496.5753
2009-12-23 09:45:00,31.2,31.22,31.16,31.17,88184.93150684932,13.2591,13.2676,13.2421,13.2464,88184.9315
2009-12-23 09:50:00,31.17,31.21,31.14,31.14,120184.07534246576,13.2464,13.2634,13.2336,13.2336,120184.0753
2009-12-23 09:55:00,31.15,31.18,31.11,31.12,231699.48630136988,13.2379,13.2506,13.2209,13.2251,231699.4863
2009-12-23 10:00:00,31.12,31.12,30.98,31.06,312928.08219178085,13.2251,13.2251,13.1656,13.1996,312928.0822
2009-12-23 10:05:00,31.07,31.08,30.94,30.95,285209.7602739726,13.2039,13.2081,13.1486,13.1529,285209.7603
2009-12-23 10:10:00,30.96,31.0,30.93,31.0,216395.54794520547,13.1571,13.1741,13.1444,13.1741,216395.5479
2009-12-23 10:15:00,31.0,31.07,30.99,31.01,170055.65068493152,13.1741,13.2039,13.1699,13.1784,170055.6507
2009-12-23 10:20:00,31.01,31.04,30.96,30.98,146404.1095890411,13.1784,13.1911,13.1571,13.1656,146404.1096
2009-12-23 10:25:00,30.98,31.05,30.97,31.03,90218.32191780822,13.1656,13.1954,13.1614,13.1869,90218.3219
2009-12-23 10:30:00,31.04,31.05,30.98,31.0,137414.38356164383,13.1911,13.1954,13.1656,13.1741,137414.3836
2009-12-23 10:35:00,31.0,31.04,31.0,31.03,105308.2191780822,13.1741,13.1911,13.1741,13.1869,105308.2192
2009-12-23 10:40:00,31.04,31.06,31.03,31.06,92572.77397260274,13.1911,13.1996,13.1869,13.1996,92572.774
2009-12-23 10:45:00,31.05,31.09,31.05,31.08,135273.97260273973,13.1954,13.2124,13.1954,13.2081,135273.9726
2009-12-23 10:50:00,31.08,31.09,31.06,31.09,59503.42465753425,13.2081,13.2124,13.1996,13.2124,59503.4247
2009-12-23 10:55:00,31.09,31.09,31.05,31.05,59075.34246575343,13.2124,13.2124,13.1954,13.1954,59075.3425
2009-12-23 11:00:00,31.05,31.06,31.02,31.03,54259.41780821918,13.1954,13.1996,13.1826,13.1869,54259.4178
2009-12-23 11:05:00,31.03,31.03,31.02,31.02,58219.17808219178,13.1869,13.1869,13.1826,13.1826,58219.1781
2009-12-23 11:10:00,31.02,31.03,31.02,31.02,47410.102739726026,13.1826,13.1869,13.1826,13.1826,47410.1027
2009-12-23 11:15:00,31.03,31.03,31.02,31.03,64640.41095890411,13.1869,13.1869,13.1826,13.1869,64640.411
2009-12-23 11:20:00,31.03,31.03,31.01,31.03,92572.77397260274,13.1869,13.1869,13.1784,13.1869,92572.774
2009-12-23 11:25:00,31.02,31.06,31.02,31.06,100813.35616438356,13.1826,13.1996,13.1826,13.1996,100813.3562
2009-12-23 11:30:00,31.06,31.1,31.05,31.1,75663.52739726027,13.1996,13.2166,13.1954,13.2166,75663.5274
2009-12-23 11:35:00,31.11,31.12,31.1,31.1,45804.79452054795,13.2209,13.2251,13.2166,13.2166,45804.7945
2009-12-23 11:40:00,31.1,31.14,31.08,31.08,76198.6301369863,13.2166,13.2336,13.2081,13.2081,76198.6301
2009-12-23 11:45:00,31.09,31.1,31.07,31.1,103274.82876712328,13.2124,13.2166,13.2039,13.2166,103274.8288
2009-12-23 11:50:00,31.08,31.12,31.08,31.11,58005.13698630137,13.2081,13.2251,13.2081,13.2209,58005.137
2009-12-23 11:55:00,31.11,31.15,31.11,31.14,69135.27397260274,13.2209,13.2379,13.2209,13.2336,69135.274
2009-12-23 12:00:00,31.14,31.15,31.13,31.15,54794.520547945205,13.2336,13.2379,13.2294,13.2379,54794.5205
2009-12-23 12:05:00,31.15,31.15,31.11,31.12,79302.22602739726,13.2379,13.2379,13.2209,13.2251,79302.226
2009-12-23 12:10:00,31.12,31.13,31.1,31.13,61322.77397260274,13.2251,13.2294,13.2166,13.2294,61322.774
2009-12-23 12:15:00,31.13,31.13,31.11,31.11,101027.39726027397,13.2294,13.2294,13.2209,13.2209,101027.3973
2009-12-23 12:20:00,31.11,31.14,31.11,31.14,53724.31506849315,13.2209,13.2336,13.2209,13.2336,53724.3151
2009-12-23 12:25:00,31.14,31.14,31.12,31.12,52654.10958904109,13.2336,13.2336,13.2251,13.2251,52654.1096
2009-12-23 12:30:00,31.12,31.13,31.12,31.12,81228.59589041096,13.2251,13.2294,13.2251,13.2251,81228.5959
2009-12-23 12:35:00,31.12,31.13,31.12,31.12,36386.98630136986,13.2251,13.2294,13.2251,13.2251,36386.9863
2009-12-23 12:40:00,31.12,31.13,31.12,31.12,43985.44520547945,13.2251,13.2294,13.2251,13.2251,43985.4452
2009-12-23 12:45:00,31.13,31.15,31.12,31.14,74486.30136986301,13.2294,13.2379,13.2251,13.2336,74486.3014
2009-12-23 12:50:00,31.15,31.19,31.14,31.18,198523.11643835617,13.2379,13.2549,13.2336,13.2506,198523.1164
2009-12-23 12:55:00,31.18,31.18,31.17,31.18,46767.9794520548,13.2506,13.2506,13.2464,13.2506,46767.9795
2009-12-23 13:00:00,31.18,31.18,31.17,31.17,71061.64383561644,13.2506,13.2506,13.2464,13.2464,71061.6438
2009-12-23 13:05:00,31.18,31.18,31.13,31.14,91609.5890410959,13.2506,13.2506,13.2294,13.2336,91609.589
2009-12-23 13:10:00,31.13,31.14,31.12,31.12,120719.17808219178,13.2294,13.2336,13.2251,13.2251,120719.1781
2009-12-23 13:15:00,31.12,31.13,31.12,31.13,40132.70547945205,13.2251,13.2294,13.2251,13.2294,40132.7055
2009-12-23 13:20:00,31.13,31.13,31.11,31.12,106806.50684931508,13.2294,13.2294,13.2209,13.2251,106806.5068
2009-12-23 13:25:00,31.12,31.13,31.09,31.09,127996.57534246576,13.2251,13.2294,13.2124,13.2124,127996.5753
2009-12-23 13:30:00,31.09,31.11,31.07,31.08,146939.2123287671,13.2124,13.2209,13.2039,13.2081,146939.2123
2009-12-23 13:35:00,31.07,31.08,31.05,31.07,57898.11643835616,13.2039,13.2081,13.1954,13.2039,57898.1164
2009-12-23 13:40:00,31.07,31.07,31.06,31.07,29751.712328767124,13.2039,13.2039,13.1996,13.2039,29751.7123
2009-12-23 13:45:00,31.08,31.11,31.05,31.05,81335.61643835617,13.2081,13.2209,13.1954,13.1954,81335.6164
2009-12-23 13:50:00,31.06,31.06,31.05,31.05,27076.198630136987,13.1996,13.1996,13.1954,13.1954,27076.1986
2009-12-23 13:55:00,31.06,31.06,31.04,31.04,37778.25342465754,13.1996,13.1996,13.1911,13.1911,37778.2534
2009-12-23 14:00:00,31.04,31.06,31.0,31.02,207405.8219178082,13.1911,13.1996,13.1741,13.1826,207405.8219
2009-12-23 14:05:00,31.02,31.02,31.01,31.02,39062.5,13.1826,13.1826,13.1784,13.1826,39062.5
2009-12-23 14:10:00,31.02,31.03,31.01,31.01,153574.48630136988,13.1826,13.1869,13.1784,13.1784,153574.4863
2009-12-23 14:15:00,31.02,31.02,31.01,31.02,61322.77397260274,13.1826,13.1826,13.1784,13.1826,61322.774
2009-12-23 14:20:00,31.02,31.02,31.01,31.02,66031.67808219178,13.1826,13.1826,13.1784,13.1826,66031.6781
2009-12-23 14:25:00,31.01,31.02,30.99,31.0,73737.15753424658,13.1784,13.1826,13.1699,13.1741,73737.1575
2009-12-23 14:30:00,31.0,31.01,30.99,31.0,81228.59589041096,13.1741,13.1784,13.1699,13.1741,81228.5959
2009-12-23 14:35:00,31.0,31.01,30.99,31.01,151113.01369863015,13.1741,13.1784,13.1699,13.1784,151113.0137
2009-12-23 14:40:00,31.01,31.02,31.0,31.02,104023.97260273973,13.1784,13.1826,13.1741,13.1826,104023.9726
2009-12-23 14:45:00,31.02,31.06,31.01,31.05,119863.01369863014,13.1826,13.1996,13.1784,13.1954,119863.0137
2009-12-23 14:50:00,31.05,31.07,31.03,31.04,148009.41780821918,13.1954,13.2039,13.1869,13.1911,148009.4178
2009-12-23 14:55:00,31.03,31.04,31.03,31.04,43985.44520547945,13.1869,13.1911,13.1869,13.1911,43985.4452
2009-12-23 15:00:00,31.03,31.04,31.02,31.03,88184.93150684932,13.1869,13.1911,13.1826,13.1869,88184.9315
2009-12-23 15:05:00,31.03,31.03,31.01,31.02,84439.21232876713,13.1869,13.1869,13.1784,13.1826,84439.2123
2009-12-23 15:10:00,31.02,31.04,31.01,31.02,135809.07534246577,13.1826,13.1911,13.1784,13.1826,135809.0753
2009-12-23 15:15:00,31.02,31.02,31.01,31.02,104345.03424657536,13.1826,13.1826,13.1784,13.1826,104345.0342
2009-12-23 15:20:00,31.01,31.02,31.01,31.01,54687.5,13.1784,13.1826,13.1784,13.1784,54687.5
2009-12-23 15:25:00,31.01,31.02,31.01,31.02,77161.81506849315,13.1784,13.1826,13.1784,13.1826,77161.8151
2009-12-23 15:30:00,31.01,31.02,30.99,31.0,98672.94520547944,13.1784,13.1826,13.1699,13.1741,98672.9452
2009-12-23 15:35:00,31.0,31.02,30.99,31.01,241545.37671232875,13.1741,13.1826,13.1699,13.1784,241545.3767
2009-12-23 15:40:00,31.01,31.01,30.97,30.98,594178.0821917808,13.1784,13.1784,13.1614,13.1656,594178.0822
2009-12-23 15:45:00,30.98,31.02,30.97,31.02,181827.9109589041,13.1656,13.1826,13.1614,13.1826,181827.911
2009-12-23 15:50:00,31.01,31.05,31.01,31.04,285316.7808219178,13.1784,13.1954,13.1784,13.1911,285316.7808
2009-12-23 15:55:00,31.05,31.06,31.02,31.02,478809.9315068493,13.1954,13.1996,13.1826,13.1826,478809.9315
2009-12-24 09:30:00,31.05,31.14,31.05,31.09,163099.31506849316,13.1954,13.2336,13.1954,13.2124,163099.3151
2009-12-24 09:35:00,31.09,31.11,31.05,31.05,102953.76712328767,13.2124,13.2209,13.1954,13.1954,102953.7671
2009-12-24 09:40:00,31.06,31.07,31.04,31.07,93535.9589041096,13.1996,13.2039,13.1911,13.2039,93535.9589
2009-12-24 09:45:00,31.07,31.08,31.0,31.02,83797.0890410959,13.2039,13.2081,13.1741,13.1826,83797.089
2009-12-24 09:50:00,31.02,31.03,30.98,31.01,99743.1506849315,13.1826,13.1869,13.1656,13.1784,99743.1507
2009-12-24 09:55:00,31.01,31.07,31.0,31.07,93964.0410958904,13.1784,13.2039,13.1741,13.2039,93964.0411
2009-12-24 10:00:00,31.07,31.19,31.06,31.18,137949.48630136988,13.2039,13.2549,13.1996,13.2506,137949.4863
2009-12-24 10:05:00,31.17,31.19,31.16,31.16,86793.66438356164,13.2464,13.2549,13.2421,13.2421,86793.6644
2009-12-24 10:10:00,31.16,31.19,31.11,31.12,83154.96575342465,13.2421,13.2549,13.2209,13.2251,83154.9658
2009-12-24 10:15:00,31.12,31.18,31.12,31.18,68172.0890410959,13.2251,13.2506,13.2251,13.2506,68172.089
2009-12-24 10:20:00,31.18,31.18,31.12,31.13,131635.27397260274,13.2506,13.2506,13.2251,13.2294,131635.274
2009-12-24 10:25:00,31.12,31.14,31.12,31.12,98886.98630136986,13.2251,13.2336,13.2251,13.2251,98886.9863
2009-12-24 10:30:00,31.12,31.12,31.09,31.09,95141.26712328767,13.2251,13.2251,13.2124,13.2124,95141.2671
2009-12-24 10:35:00,31.1,31.11,31.07,31.11,101348.4589041096,13.2166,13.2209,13.2039,13.2209,101348.4589
2009-12-24 10:40:00,31.11,31.14,31.09,31.1,82084.7602739726,13.2209,13.2336,13.2124,13.2166,82084.7603
2009-12-24 10:45:00,31.1,31.12,31.08,31.09,90967.46575342464,13.2166,13.2251,13.2081,13.2124,90967.4658
2009-12-24 10:50:00,31.08,31.12,31.08,31.12,68707.19178082192,13.2081,13.2251,13.2081,13.2251,68707.1918
2009-12-24 10:55:00,31.12,31.14,31.11,31.13,67208.90410958904,13.2251,13.2336,13.2209,13.2294,67208.9041
2009-12-24 11:00:00,31.14,31.16,31.13,31.16,37564.21232876712,13.2336,13.2421,13.2294,13.2421,37564.2123
2009-12-24 11:05:00,31.16,31.17,31.15,31.17,45055.65068493151,13.2421,13.2464,13.2379,13.2464,45055.6507
2009-12-24 11:10:00,31.17,31.19,31.16,31.19,47196.061643835616,13.2464,13.2549,13.2421,13.2549,47196.0616
2009-12-24 11:15:00,31.19,31.21,31.18,31.2,66994.86301369863,13.2549,13.2634,13.2506,13.2591,66994.863
2009-12-24 11:20:00,31.2,31.2,31.16,31.17,66138.69863013699,13.2591,13.2591,13.2421,13.2464,66138.6986
2009-12-24 11:25:00,31.16,31.17,31.13,31.15,97174.65753424658,13.2421,13.2464,13.2294,13.2379,97174.6575
2009-12-24 11:30:00,31.14,31.16,31.14,31.15,71061.64383561644,13.2336,13.2421,13.2336,13.2379,71061.6438
2009-12-24 11:35:00,31.14,31.15,31.12,31.15,66566.78082191781,13.2336,13.2379,13.2251,13.2379,66566.7808
2009-12-24 11:40:00,31.15,31.15,31.14,31.15,24828.76712328767,13.2379,13.2379,13.2336,13.2379,24828.7671
2009-12-24 11:45:00,31.15,31.17,31.14,31.17,31250.0,13.2379,13.2464,13.2336,13.2464,31250.0
2009-12-24 11:50:00,31.17,31.19,31.16,31.18,97495.7191780822,13.2464,13.2549,13.2421,13.2506,97495.7192
2009-12-24 11:55:00,31.18,31.21,31.17,31.21,39383.561643835616,13.2506,13.2634,13.2464,13.2634,39383.5616
2009-12-24 12:00:00,31.21,31.21,31.2,31.2,35744.86301369863,13.2634,13.2634,13.2591,13.2591,35744.863
2009-12-24 12:05:00,31.21,31.22,31.2,31.22,80051.3698630137,13.2634,13.2676,13.2591,13.2676,80051.3699
2009-12-24 12:10:00,31.21,31.24,31.21,31.24,142551.3698630137,13.2634,13.2761,13.2634,13.2761,142551.3699
2009-12-24 12:15:00,31.23,31.24,31.17,31.21,95997.43150684932,13.2718,13.2761,13.2464,13.2634,95997.4315
2009-12-24 12:20:00,31.2,31.22,31.16,31.17,139019.69178082192,13.2591,13.2676,13.2421,13.2464,139019.6918
2009-12-24 12:25:00,31.16,31.17,31.14,31.17,65710.61643835617,13.2421,13.2464,13.2336,13.2464,65710.6164
2009-12-24 12:30:00,31.16,31.17,31.16,31.16,35102.7397260274,13.2421,13.2464,13.2421,13.2421,35102.7397
2009-12-24 12:35:00,31.16,31.19,31.16,31.18,47838.18493150685,13.2421,13.2549,13.2421,13.2506,47838.1849
2009-12-24 12:40:00,31.18,31.19,31.16,31.17,43771.40410958904,13.2506,13.2549,13.2421,13.2464,43771.4041
2009-12-24 12:45:00,31.17,31.18,31.15,31.16,69135.27397260274,13.2464,13.2506,13.2379,13.2421,69135.274
2009-12-24 12:50:00,31.15,31.18,31.15,31.17,74700.34246575342,13.2379,13.2506,13.2379,13.2464,74700.3425
2009-12-24 12:55:00,31.18,31.2,31.17,31.2,103274.82876712328,13.2506,13.2591,13.2464,13.2591,103274.8288
2009-12-28 09:30:00,31.25,31.32,31.16,31.21,220997.43150684933,13.2803,13.3101,13.2421,13.2634,220997.4315
2009-12-28 09:35:00,31.19,31.23,31.18,31.2,152076.198630137,13.2549,13.2718,13.2506,13.2591,152076.1986
2009-12-28 09:40:00,31.21,31.22,31.12,31.12,131528.25342465754,13.2634,13.2676,13.2251,13.2251,131528.2534
2009-12-28 09:45:00,31.13,31.14,31.12,31.12,147902.39726027398,13.2294,13.2336,13.2251,13.2251,147902.3973
2009-12-28 09:50:00,31.13,31.14,31.1,31.11,208047.94520547945,13.2294,13.2336,13.2166,13.2209,208047.9452
2009-12-28 09:55:00,31.1,31.12,31.1,31.12,120184.07534246576,13.2166,13.2251,13.2166,13.2251,120184.0753
2009-12-28 10:00:00,31.12,31.19,31.12,31.18,72988.01369863014,13.2251,13.2549,13.2251,13.2506,72988.0137
2009-12-28 10:05:00,31.19,31.2,31.18,31.2,64640.41095890411,13.2549,13.2591,13.2506,13.2591,64640.411
2009-12-28 10:10:00,31.2,31.2,31.16,31.16,47196.061643835616,13.2591,13.2591,13.2421,13.2421,47196.0616
2009-12-28 10:15:00,31.16,31.2,31.16,31.2,70954.62328767123,13.2421,13.2591,13.2421,13.2591,70954.6233
2009-12-28 10:20:00,31.2,31.22,31.19,31.21,86686.64383561644,13.2591,13.2676,13.2549,13.2634,86686.6438
2009-12-28 10:25:00,31.21,31.23,31.2,31.22,133347.60273972602,13.2634,13.2718,13.2591,13.2676,133347.6027
2009-12-28 10:30:00,31.22,31.24,31.21,31.23,105843.32191780822,13.2676,13.2761,13.2634,13.2718,105843.3219
2009-12-28 10:35:00,31.24,31.27,31.23,31.26,138698.6301369863,13.2761,13.2888,13.2718,13.2846,138698.6301
2009-12-28 10:40:00,31.26,31.27,31.23,31.23,218107.87671232875,13.2846,13.2888,13.2718,13.2718,218107.8767
2009-12-28 10:45:00,31.23,31.24,31.22,31.23,111515.4109589041,13.2718,13.2761,13.2676,13.2718,111515.411
2009-12-28 10:50:00,31.23,31.25,31.22,31.25,119006.8493150685,13.2718,13.2803,13.2676,13.2803,119006.8493
2009-12-28 10:55:00,31.25,31.26,31.24,31.25,100278.25342465754,13.2803,13.2846,13.2761,13.2803,100278.2534
2009-12-28 11:00:00,31.25,31.29,31.24,31.29,77589.89726027397,13.2803,13.2973,13.2761,13.2973,77589.8973
2009-12-28 11:05:00,31.29,31.31,31.29,31.3,72131.8493150685,13.2973,13.3058,13.2973,13.3016,72131.8493
2009-12-28 11:10:00,31.31,31.34,31.3,31.32,113441.7808219178,13.3058,13.3186,13.3016,13.3101,113441.7808
2009-12-28 11:15:00,31.33,31.35,31.31,31.35,74914.38356164383,13.3143,13.3228,13.3058,13.3228,74914.3836
2009-12-28 11:20:00,31.35,31.35,31.32,31.34,143728.59589041097,13.3228,13.3228,13.3101,13.3186,143728.5959
2009-12-28 11:25:00,31.34,31.34,31.31,31.33,129494.86301369865,13.3186,13.3186,13.3058,13.3143,129494.863
2009-12-28 11:30:00,31.33,31.33,31.32,31.33,39383.561643835616,13.3143,13.3143,13.3101,13.3143,39383.5616
2009-12-28 11:35:00,31.33,31.33,31.31,31.32,64640.41095890411,13.3143,13.3143,13.3058,13.3101,64640.411
2009-12-28 11:40:00,31.32,31.32,31.31,31.31,49978.59589041096,13.3101,13.3101,13.3058,13.3058,49978.5959
2009-12-28 11:45:00,31.32,31.33,31.31,31.33,146511.1301369863,13.3101,13.3143,13.3058,13.3143,146511.1301
2009-12-28 11:50:00,31.33,31.34,31.32,31.32,163955.4794520548,13.3143,13.3186,13.3101,13.3101,163955.4795
2009-12-28 11:55:00,31.33,31.33,31.29,31.29,139768.83561643836,13.3143,13.3143,13.2973,13.2973,139768.8356
2009-12-28 12:00:00,31.29,31.35,31.29,31.34,73844.17808219178,13.2973,13.3228,13.2973,13.3186,73844.1781
2009-12-28 12:05:00,31.34,31.35,31.32,31.33,95248.28767123289,13.3186,13.3228,13.3101,13.3143,95248.2877
2009-12-28 12:10:00,31.33,31.34,31.32,31.34,51048.80136986302,13.3143,13.3186,13.3101,13.3186,51048.8014
2009-12-28 12:15:00,31.33,31.34,31.32,31.32,62821.061643835616,13.3143,13.3186,13.3101,13.3101,62821.0616
2009-12-28 12:20:00,31.32,31.33,31.32,31.33,72238.8698630137,13.3101,13.3143,13.3101,13.3143,72238.8699
2009-12-28 12:25:00,31.33,31.33,31.3,31.32,90753.42465753424,13.3143,13.3143,13.3016,13.3101,90753.4247
2009-12-28 12:30:00,31.32,31.32,31.31,31.32,49229.45205479452,13.3101,13.3101,13.3058,13.3101,49229.4521
2009-12-28 12:35:00,31.32,31.32,31.31,31.31,33604.45205479452,13.3101,13.3101,13.3058,13.3058,33604.4521
2009-12-28 12:40:00,31.32,31.32,31.3,31.31,84760.27397260274,13.3101,13.3101,13.3016,13.3058,84760.274
2009-12-28 12:45:00,31.31,31.31,31.3,31.31,35423.80136986302,13.3058,13.3058,13.3016,13.3058,35423.8014
2009-12-28 12:50:00,31.3,31.31,31.3,31.31,59396.40410958904,13.3016,13.3058,13.3016,13.3058,59396.4041
2009-12-28 12:55:00,31.3,31.31,31.29,31.3,70526.54109589041,13.3016,13.3058,13.2973,13.3016,70526.5411
2009-12-28 13:00:00,31.29,31.3,31.28,31.28,154430.65068493152,13.2973,13.3016,13.2931,13.2931,154430.6507
2009-12-28 13:05:00,31.29,31.32,31.28,31.32,91609.5890410959,13.2973,13.3101,13.2931,13.3101,91609.589
2009-12-28 13:10:00,31.32,31.34,31.31,31.31,85188.35616438356,13.3101,13.3186,13.3058,13.3058,85188.3562
2009-12-28 13:15:00,31.31,31.33,31.31,31.31,79302.22602739726,13.3058,13.3143,13.3058,13.3058,79302.226
2009-12-28 13:20:00,31.31,31.32,31.3,31.31,52011.98630136986,13.3058,13.3101,13.3016,13.3058,52011.9863
2009-12-28 13:25:00,31.31,31.32,31.29,31.31,91609.5890410959,13.3058,13.3101,13.2973,13.3058,91609.589
2009-12-28 13:30:00,31.32,31.32,31.31,31.31,37564.21232876712,13.3101,13.3101,13.3058,13.3058,37564.2123
2009-12-28 13:35:00,31.32,31.33,31.29,31.29,102311.64383561644,13.3101,13.3143,13.2973,13.2973,102311.6438
2009-12-28 13:40:00,31.29,31.31,31.29,31.3,39169.520547945205,13.2973,13.3058,13.2973,13.3016,39169.5205
2009-12-28 13:45:00,31.31,31.31,31.29,31.29,53510.27397260274,13.3058,13.3058,13.2973,13.2973,53510.274
2009-12-28 13:50:00,31.3,31.31,31.29,31.31,87649.82876712328,13.3016,13.3058,13.2973,13.3058,87649.8288
2009-12-28 13:55:00,31.31,31.31,31.3,31.31,33176.3698630137,13.3058,13.3058,13.3016,13.3058,33176.3699
2009-12-28 14:00:00,31.31,31.31,31.29,31.3,97174.65753424658,13.3058,13.3058,13.2973,13.3016,97174.6575
2009-12-28 14:05:00,31.3,31.3,31.29,31.3,42915.2397260274,13.3016,13.3016,13.2973,13.3016,42915.2397
2009-12-28 14:10:00,31.29,31.31,31.28,31.31,136879.2808219178,13.2973,13.3058,13.2931,13.3058,136879.2808
2009-12-28 14:15:00,31.3,31.31,31.29,31.29,58647.260273972606,13.3016,13.3058,13.2973,13.2973,58647.2603
2009-12-28 14:20:00,31.29,31.3,31.28,31.29,60573.6301369863,13.2973,13.3016,13.2931,13.2973,60573.6301
2009-12-28 14:25:00,31.29,31.31,31.28,31.31,80372.43150684932,13.2973,13.3058,13.2931,13.3058,80372.4315
2009-12-28 14:30:00,31.3,31.32,31.29,31.3,134845.8904109589,13.3016,13.3101,13.2973,13.3016,134845.8904
2009-12-28 14:35:00,31.3,31.31,31.29,31.3,64319.349315068495,13.3016,13.3058,13.2973,13.3016,64319.3493
2009-12-28 14:40:00,31.3,31.31,31.29,31.3,81763.69863013699,13.3016,13.3058,13.2973,13.3016,81763.6986
2009-12-28 14:45:00,31.29,31.31,31.29,31.31,115475.17123287672,13.2973,13.3058,13.2973,13.3058,115475.1712
2009-12-28 14:50:00,31.31,31.32,31.3,31.31,128745.7191780822,13.3058,13.3101,13.3016,13.3058,128745.7192
2009-12-28 14:55:00,31.31,31.32,31.3,31.32,118578.76712328767,13.3058,13.3101,13.3016,13.3101,118578.7671
2009-12-28 15:00:00,31.31,31.32,31.31,31.31,76305.6506849315,13.3058,13.3101,13.3058,13.3058,76305.6507
2009-12-28 15:05:00,31.31,31.32,31.3,31.31,92251.71232876711,13.3058,13.3101,13.3016,13.3058,92251.7123
2009-12-28 15:10:00,31.3,31.31,31.29,31.3,119434.93150684932,13.3016,13.3058,13.2973,13.3016,119434.9315
2009-12-28 15:15:00,31.3,31.3,31.29,31.3,55543.66438356164,13.3016,13.3016,13.2973,13.3016,55543.6644
2009-12-28 15:20:00,31.3,31.3,31.28,31.28,97816.7808219178,13.3016,13.3016,13.2931,13.2931,97816.7808
2009-12-28 15:25:00,31.29,31.29,31.27,31.27,116759.41780821918,13.2973,13.2973,13.2888,13.2888,116759.4178
2009-12-28 15:30:00,31.27,31.28,31.27,31.27,104452.05479452056,13.2888,13.2931,13.2888,13.2888,104452.0548
2009-12-28 15:35:00,31.27,31.28,31.27,31.28,100706.33561643836,13.2888,13.2931,13.2888,13.2931,100706.3356
2009-12-28 15:40:00,31.27,31.29,31.27,31.28,196489.7260273973,13.2888,13.2973,13.2888,13.2931,196489.726
2009-12-28 15:45:00,31.29,31.31,31.28,31.29,261986.301369863,13.2973,13.3058,13.2931,13.2973,261986.3014
2009-12-28 15:50:00,31.3,31.31,31.26,31.31,338184.9315068493,13.3016,13.3058,13.2846,13.3058,338184.9315
2009-12-28 15:55:00,31.3,31.32,31.29,31.3,521297.0890410959,13.3016,13.3101,13.2973,13.3016,521297.089
2009-12-29 09:30:00,31.29,31.41,31.26,31.37,458154.9657534247,13.2973,13.3483,13.2846,13.3313,458154.9658
2009-12-29 09:35:00,31.36,31.39,31.35,31.37,155928.93835616438,13.3271,13.3398,13.3228,13.3313,155928.9384
2009-12-29 09:40:00,31.37,31.4,31.36,31.38,126926.3698630137,13.3313,13.3441,13.3271,13.3356,126926.3699
2009-12-29 09:45:00,31.39,31.41,31.35,31.35,141695.20547945207,13.3398,13.3483,13.3228,13.3228,141695.2055
2009-12-29 09:50:00,31.36,31.39,31.34,31.34,144263.698630137,13.3271,13.3398,13.3186,13.3186,144263.6986
2009-12-29 09:55:00,31.34,31.35,31.31,31.32,80265.4109589041,13.3186,13.3228,13.3058,13.3101,80265.411
2009-12-29 10:00:00,31.33,31.35,31.31,31.31,108197.77397260274,13.3143,13.3228,13.3058,13.3058,108197.774
2009-12-29 10:05:00,31.31,31.33,31.3,31.33,68279.1095890411,13.3058,13.3143,13.3016,13.3143,68279.1096
2009-12-29 10:10:00,31.32,31.36,31.32,31.32,150898.97260273973,13.3101,13.3271,13.3101,13.3101,150898.9726
2009-12-29 10:15:00,31.32,31.34,31.32,31.33,71275.68493150685,13.3101,13.3186,13.3101,13.3143,71275.6849
2009-12-29 10:20:00,31.32,31.38,31.32,31.34,136665.2397260274,13.3101,13.3356,13.3101,13.3186,136665.2397
2009-12-29 10:25:00,31.34,31.36,31.34,31.36,88184.93150684932,13.3186,13.3271,13.3186,13.3271,88184.9315
2009-12-29 10:30:00,31.36,31.39,31.33,31.38,173908.3904109589,13.3271,13.3398,13.3143,13.3356,173908.3904
2009-12-29 10:35:00,31.38,31.39,31.35,31.35,167808.2191780822,13.3356,13.3398,13.3228,13.3228,167808.2192
2009-12-29 10:40:00,31.35,31.36,31.32,31.32,58861.30136986302,13.3228,13.3271,13.3101,13.3101,58861.3014
2009-12-29 10:45:00,31.32,31.34,31.32,31.34,83476.02739726027,13.3101,13.3186,13.3101,13.3186,83476.0274
2009-12-29 10:50:00,31.33,31.34,31.33,31.34,60145.54794520548,13.3143,13.3186,13.3143,13.3186,60145.5479
2009-12-29 10:55:00,31.33,31.34,31.33,31.33,35209.760273972606,13.3143,13.3186,13.3143,13.3143,35209.7603
2009-12-29 11:00:00,31.33,31.34,31.3,31.31,131207.19178082192,13.3143,13.3186,13.3016,13.3058,131207.1918
2009-12-29 11:05:00,31.31,31.32,31.3,31.31,70633.56164383562,13.3058,13.3101,13.3016,13.3058,70633.5616
2009-12-29 11:10:00,31.31,31.31,31.3,31.31,43450.34246575343,13.3058,13.3058,13.3016,13.3058,43450.3425
2009-12-29 11:15:00,31.3,31.33,31.29,31.33,199486.301369863,13.3016,13.3143,13.2973,13.3143,199486.3014
2009-12-29 11:20:00,31.33,31.35,31.31,31.31,106913.52739726027,13.3143,13.3228,13.3058,13.3058,106913.5274
2009-12-29 11:25:00,31.31,31.32,31.31,31.31,62714.04109589041,13.3058,13.3101,13.3058,13.3058,62714.0411
2009-12-29 11:30:00,31.31,31.33,31.3,31.32,145333.90410958903,13.3058,13.3143,13.3016,13.3101,145333.9041
2009-12-29 11:35:00,31.31,31.33,31.3,31.32,111515.4109589041,13.3058,13.3143,13.3016,13.3101,111515.411
2009-12-29 11:40:00,31.32,31.32,31.31,31.32,39918.66438356164,13.3101,13.3101,13.3058,13.3101,39918.6644
2009-12-29 11:45:00,31.31,31.35,31.31,31.35,76626.71232876713,13.3058,13.3228,13.3058,13.3228,76626.7123
2009-12-29 11:50:00,31.35,31.36,31.34,31.35,114190.92465753424,13.3228,13.3271,13.3186,13.3228,114190.9247
2009-12-29 11:55:00,31.35,31.36,31.34,31.35,98779.96575342468,13.3228,13.3271,13.3186,13.3228,98779.9658
2009-12-29 12:00:00,31.34,31.35,31.31,31.31,47517.12328767123,13.3186,13.3228,13.3058,13.3058,47517.1233
2009-12-29 12:05:00,31.32,31.35,31.31,31.34,68921.23287671233,13.3101,13.3228,13.3058,13.3186,68921.2329
2009-12-29 12:10:00,31.35,31.36,31.34,31.35,46660.95890410959,13.3228,13.3271,13.3186,13.3228,46660.9589
2009-12-29 12:15:00,31.36,31.37,31.34,31.35,138163.52739726027,13.3271,13.3313,13.3186,13.3228,138163.5274
2009-12-29 12:20:00,31.35,31.36,31.33,31.36,79302.22602739726,13.3228,13.3271,13.3143,13.3271,79302.226
2009-12-29 12:25:00,31.36,31.36,31.33,31.33,93535.9589041096,13.3271,13.3271,13.3143,13.3143,93535.9589
2009-12-29 12:30:00,31.33,31.34,31.31,31.32,33176.3698630137,13.3143,13.3186,13.3058,13.3101,33176.3699
2009-12-29 12:35:00,31.31,31.33,31.31,31.32,70954.62328767123,13.3058,13.3143,13.3058,13.3101,70954.6233
2009-12-29 12:40:00,31.31,31.33,31.3,31.32,76840.75342465754,13.3058,13.3143,13.3016,13.3101,76840.7534
2009-12-29 12:45:00,31.32,31.33,31.31,31.32,79409.24657534246,13.3101,13.3143,13.3058,13.3101,79409.2466
2009-12-29 12:50:00,31.31,31.32,31.31,31.32,31785.102739726022,13.3058,13.3101,13.3058,13.3101,31785.1027
2009-12-29 12:55:00,31.32,31.32,31.3,31.3,48052.22602739726,13.3101,13.3101,13.3016,13.3016,48052.226
2009-12-29 13:00:00,31.31,31.31,31.3,31.31,29965.75342465753,13.3058,13.3058,13.3016,13.3058,29965.7534
2009-12-29 13:05:00,31.31,31.31,31.3,31.3,23865.58219178082,13.3058,13.3058,13.3016,13.3016,23865.5822
2009-12-29 13:10:00,31.31,31.31,31.3,31.3,49229.45205479452,13.3058,13.3058,13.3016,13.3016,49229.4521
2009-12-29 13:15:00,31.31,31.31,31.29,31.29,97388.698630137,13.3058,13.3058,13.2973,13.2973,97388.6986
2009-12-29 13:20:00,31.29,31.3,31.29,31.3,16374.143835616438,13.2973,13.3016,13.2973,13.3016,16374.1438
2009-12-29 13:25:00,31.3,31.3,31.29,31.3,18514.554794520547,13.3016,13.3016,13.2973,13.3016,18514.5548
2009-12-29 13:30:00,31.29,31.31,31.29,31.31,70419.52054794521,13.2973,13.3058,13.2973,13.3058,70419.5205
2009-12-29 13:35:00,31.31,31.31,31.29,31.31,82940.92465753424,13.3058,13.3058,13.2973,13.3058,82940.9247
2009-12-29 13:40:00,31.3,31.31,31.29,31.3,60359.58904109589,13.3016,13.3058,13.2973,13.3016,60359.589
2009-12-29 13:45:00,31.29,31.3,31.27,31.29,158390.4109589041,13.2973,13.3016,13.2888,13.2973,158390.411
2009-12-29 13:50:00,31.29,31.29,31.26,31.26,76840.75342465754,13.2973,13.2973,13.2846,13.2846,76840.7534
2009-12-29 13:55:00,31.27,31.29,31.26,31.29,68386.1301369863,13.2888,13.2973,13.2846,13.2973,68386.1301
2009-12-29 14:00:00,31.29,31.29,31.27,31.27,100706.33561643836,13.2973,13.2973,13.2888,13.2888,100706.3356
2009-12-29 14:05:00,31.27,31.28,31.26,31.28,150149.82876712328,13.2888,13.2931,13.2846,13.2931,150149.8288
2009-12-29 14:10:00,31.28,31.28,31.27,31.27,39490.58219178082,13.2931,13.2931,13.2888,13.2888,39490.5822
2009-12-29 14:15:00,31.28,31.29,31.27,31.29,61536.81506849315,13.2931,13.2973,13.2888,13.2973,61536.8151
2009-12-29 14:20:00,31.28,31.3,31.28,31.3,53189.21232876712,13.2931,13.3016,13.2931,13.3016,53189.2123
2009-12-29 14:25:00,31.3,31.3,31.27,31.28,109910.10273972603,13.3016,13.3016,13.2888,13.2931,109910.1027
2009-12-29 14:30:00,31.27,31.29,31.27,31.29,63891.26712328768,13.2888,13.2973,13.2888,13.2973,63891.2671
2009-12-29 14:35:00,31.28,31.29,31.27,31.28,69563.35616438356,13.2931,13.2973,13.2888,13.2931,69563.3562
2009-12-29 14:40:00,31.27,31.28,31.27,31.28,41416.95205479452,13.2888,13.2931,13.2888,13.2931,41416.9521
2009-12-29 14:45:00,31.28,31.3,31.27,31.3,59717.46575342466,13.2931,13.3016,13.2888,13.3016,59717.4658
2009-12-29 14:50:00,31.3,31.3,31.27,31.29,130886.1301369863,13.3016,13.3016,13.2888,13.2973,130886.1301
2009-12-29 14:55:00,31.29,31.29,31.27,31.28,55222.602739726026,13.2973,13.2973,13.2888,13.2931,55222.6027
2009-12-29 15:00:00,31.28,31.3,31.27,31.3,113869.86301369865,13.2931,13.3016,13.2888,13.3016,113869.863
2009-12-29 15:05:00,31.29,31.3,31.28,31.28,103381.8493150685,13.2973,13.3016,13.2931,13.2931,103381.8493
2009-12-29 15:10:00,31.28,31.29,31.28,31.28,62285.95890410959,13.2931,13.2973,13.2931,13.2931,62285.9589
2009-12-29 15:15:00,31.29,31.29,31.28,31.29,75984.5890410959,13.2973,13.2973,13.2931,13.2973,75984.589
2009-12-29 15:20:00,31.28,31.29,31.27,31.28,72988.01369863014,13.2931,13.2973,13.2888,13.2931,72988.0137
2009-12-29 15:25:00,31.29,31.29,31.28,31.29,52547.08904109589,13.2973,13.2973,13.2931,13.2973,52547.089
2009-12-29 15:30:00,31.28,31.29,31.27,31.27,107127.56849315068,13.2931,13.2973,13.2888,13.2888,107127.5685
2009-12-29 15:35:00,31.27,31.27,31.26,31.26,149828.76712328766,13.2888,13.2888,13.2846,13.2846,149828.7671
2009-12-29 15:40:00,31.27,31.27,31.25,31.25,151648.11643835617,13.2888,13.2888,13.2803,13.2803,151648.1164
2009-12-29 15:45:00,31.25,31.26,31.23,31.23,118150.68493150684,13.2803,13.2846,13.2718,13.2718,118150.6849
2009-12-29 15:50:00,31.23,31.24,31.21,31.24,211793.66438356164,13.2718,13.2761,13.2634,13.2761,211793.6644
2009-12-29 15:55:00,31.24,31.25,31.21,31.21,320098.4589041096,13.2761,13.2803,13.2634,13.2634,320098.4589
2009-12-30 09:30:00,31.1,31.24,31.1,31.19,189961.47260273973,13.2166,13.2761,13.2166,13.2549,189961.4726
2009-12-30 09:35:00,31.18,31.18,31.14,31.15,87221.74657534246,13.2506,13.2506,13.2336,13.2379,87221.7466
2009-12-30 09:40:00,31.15,31.28,31.12,31.22,194456.3356164384,13.2379,13.2931,13.2251,13.2676,194456.3356
2009-12-30 09:45:00,31.22,31.27,31.18,31.21,124892.9794520548,13.2676,13.2888,13.2506,13.2634,124892.9795
2009-12-30 09:50:00,31.2,31.26,31.2,31.24,92679.79452054796,13.2591,13.2846,13.2591,13.2761,92679.7945
2009-12-30 09:55:00,31.25,31.25,31.2,31.22,110338.18493150684,13.2803,13.2803,13.2591,13.2676,110338.1849
2009-12-30 10:00:00,31.22,31.22,31.19,31.21,102097.60273972603,13.2676,13.2676,13.2549,13.2634,102097.6027
2009-12-30 10:05:00,31.22,31.22,31.2,31.22,103274.82876712328,13.2676,13.2676,13.2591,13.2676,103274.8288
2009-12-30 10:10:00,31.21,31.26,31.2,31.26,258775.68493150684,13.2634,13.2846,13.2591,13.2846,258775.6849
2009-12-30 10:15:00,31.26,31.26,31.25,31.25,77054.79452054795,13.2846,13.2846,13.2803,13.2803,77054.7945
2009-12-30 10:20:00,31.24,31.25,31.2,31.2,132919.5205479452,13.2761,13.2803,13.2591,13.2591,132919.5205
2009-12-30 10:25:00,31.21,31.22,31.2,31.21,82405.82191780822,13.2634,13.2676,13.2591,13.2634,82405.8219
2009-12-30 10:30:00,31.21,31.22,31.2,31.21,130672.0890410959,13.2634,13.2676,13.2591,13.2634,130672.089
2009-12-30 10:35:00,31.21,31.22,31.17,31.18,112050.51369863014,13.2634,13.2676,13.2464,13.2506,112050.5137
2009-12-30 10:40:00,31.17,31.2,31.17,31.19,38848.45890410959,13.2464,13.2591,13.2464,13.2549,38848.4589
2009-12-30 10:45:00,31.19,31.21,31.19,31.19,57363.01369863014,13.2549,13.2634,13.2549,13.2549,57363.0137
2009-12-30 10:50:00,31.19,31.21,31.18,31.2,58433.21917808219,13.2549,13.2634,13.2506,13.2591,58433.2192
2009-12-30 10:55:00,31.21,31.21,31.17,31.17,120612.15753424658,13.2634,13.2634,13.2464,13.2464,120612.1575
2009-12-30 11:00:00,31.17,31.19,31.17,31.19,113227.7397260274,13.2464,13.2549,13.2464,13.2549,113227.7397
2009-12-30 11:05:00,31.19,31.2,31.18,31.19,101455.4794520548,13.2549,13.2591,13.2506,13.2549,101455.4795
2009-12-30 11:10:00,31.18,31.21,31.18,31.2,87970.8904109589,13.2506,13.2634,13.2506,13.2591,87970.8904
2009-12-30 11:15:00,31.2,31.21,31.19,31.19,112692.63698630135,13.2591,13.2634,13.2549,13.2549,112692.637
2009-12-30 11:20:00,31.2,31.2,31.16,31.17,482341.6095890411,13.2591,13.2591,13.2421,13.2464,482341.6096
2009-12-30 11:25:00,31.16,31.17,31.14,31.15,83797.0890410959,13.2421,13.2464,13.2336,13.2379,83797.089
2009-12-30 11:30:00,31.16,31.16,31.14,31.16,78232.02054794521,13.2421,13.2421,13.2336,13.2421,78232.0205
2009-12-30 11:35:00,31.16,31.17,31.14,31.16,96425.51369863014,13.2421,13.2464,13.2336,13.2421,96425.5137
2009-12-30 11:40:00,31.16,31.18,31.16,31.18,28039.38356164384,13.2421,13.2506,13.2421,13.2506,28039.3836
2009-12-30 11:45:00,31.18,31.19,31.15,31.18,210295.37671232875,13.2506,13.2549,13.2379,13.2506,210295.3767
2009-12-30 11:50:00,31.18,31.21,31.18,31.21,51369.86301369863,13.2506,13.2634,13.2506,13.2634,51369.863
2009-12-30 11:55:00,31.21,31.23,31.2,31.22,241973.4589041096,13.2634,13.2718,13.2591,13.2676,241973.4589
2009-12-30 12:00:00,31.22,31.23,31.2,31.2,100171.23287671233,13.2676,13.2718,13.2591,13.2591,100171.2329
2009-12-30 12:05:00,31.21,31.25,31.2,31.23,189319.34931506848,13.2634,13.2803,13.2591,13.2718,189319.3493
2009-12-30 12:10:00,31.23,31.23,31.2,31.2,58647.260273972606,13.2718,13.2718,13.2591,13.2591,58647.2603
2009-12-30 12:15:00,31.2,31.21,31.2,31.2,49122.43150684932,13.2591,13.2634,13.2591,13.2591,49122.4315
2009-12-30 12:20:00,31.21,31.21,31.2,31.2,31678.08219178082,13.2634,13.2634,13.2591,13.2591,31678.0822
2009-12-30 12:25:00,31.2,31.21,31.2,31.2,35530.82191780822,13.2591,13.2634,13.2591,13.2591,35530.8219
2009-12-30 12:30:00,31.21,31.21,31.2,31.21,27076.198630136987,13.2634,13.2634,13.2591,13.2634,27076.1986
2009-12-30 12:35:00,31.2,31.21,31.19,31.2,46767.9794520548,13.2591,13.2634,13.2549,13.2591,46767.9795
2009-12-30 12:40:00,31.2,31.2,31.19,31.19,31999.14383561644,13.2591,13.2591,13.2549,13.2549,31999.1438
2009-12-30 12:45:00,31.19,31.2,31.18,31.18,34888.69863013698,13.2549,13.2591,13.2506,13.2506,34888.6986
2009-12-30 12:50:00,31.18,31.19,31.16,31.17,100278.25342465754,13.2506,13.2549,13.2421,13.2464,100278.2534
2009-12-30 12:55:00,31.16,31.17,31.14,31.14,48266.26712328768,13.2421,13.2464,13.2336,13.2336,48266.2671
2009-12-30 13:00:00,31.14,31.17,31.14,31.16,110552.22602739726,13.2336,13.2464,13.2336,13.2421,110552.226
2009-12-30 13:05:00,31.15,31.16,31.12,31.12,56292.808219178085,13.2379,13.2421,13.2251,13.2251,56292.8082
2009-12-30 13:10:00,31.12,31.14,31.12,31.14,52011.98630136986,13.2251,13.2336,13.2251,13.2336,52011.9863
2009-12-30 13:15:00,31.14,31.14,31.12,31.12,39811.64383561644,13.2336,13.2336,13.2251,13.2251,39811.6438
2009-12-30 13:20:00,31.13,31.16,31.12,31.15,89469.17808219178,13.2294,13.2421,13.2251,13.2379,89469.1781
2009-12-30 13:25:00,31.15,31.16,31.15,31.16,20333.90410958904,13.2379,13.2421,13.2379,13.2421,20333.9041
2009-12-30 13:30:00,31.16,31.16,31.13,31.13,59610.44520547945,13.2421,13.2421,13.2294,13.2294,59610.4452
2009-12-30 13:35:00,31.14,31.15,31.13,31.13,75984.5890410959,13.2336,13.2379,13.2294,13.2294,75984.589
2009-12-30 13:40:00,31.14,31.18,31.13,31.18,67208.90410958904,13.2336,13.2506,13.2294,13.2506,67208.9041
2009-12-30 13:45:00,31.17,31.18,31.16,31.16,72773.97260273973,13.2464,13.2506,13.2421,13.2421,72773.9726
2009-12-30 13:50:00,31.17,31.17,31.15,31.15,55222.602739726026,13.2464,13.2464,13.2379,13.2379,55222.6027
2009-12-30 13:55:00,31.16,31.16,31.15,31.16,31999.14383561644,13.2421,13.2421,13.2379,13.2421,31999.1438
2009-12-30 14:00:00,31.16,31.16,31.13,31.14,64212.32876712329,13.2421,13.2421,13.2294,13.2336,64212.3288
2009-12-30 14:05:00,31.13,31.15,31.13,31.15,46339.89726027397,13.2294,13.2379,13.2294,13.2379,46339.8973
2009-12-30 14:10:00,31.15,31.16,31.14,31.15,55436.64383561644,13.2379,13.2421,13.2336,13.2379,55436.6438
2009-12-30 14:15:00,31.15,31.15,31.14,31.14,39062.5,13.2379,13.2379,13.2336,13.2336,39062.5
2009-12-30 14:20:00,31.15,31.17,31.14,31.17,52333.04794520548,13.2379,13.2464,13.2336,13.2464,52333.0479
2009-12-30 14:25:00,31.17,31.17,31.16,31.17,23116.438356164384,13.2464,13.2464,13.2421,13.2464,23116.4384
2009-12-30 14:30:00,31.17,31.17,31.16,31.17,30072.77397260274,13.2464,13.2464,13.2421,13.2464,30072.774
2009-12-30 14:35:00,31.17,31.17,31.16,31.17,30286.81506849315,13.2464,13.2464,13.2421,13.2464,30286.8151
2009-12-30 14:40:00,31.16,31.17,31.16,31.17,25470.890410958906,13.2421,13.2464,13.2421,13.2464,25470.8904
2009-12-30 14:45:00,31.17,31.18,31.16,31.18,41952.05479452055,13.2464,13.2506,13.2421,13.2506,41952.0548
2009-12-30 14:50:00,31.18,31.2,31.18,31.2,40346.74657534247,13.2506,13.2591,13.2506,13.2591,40346.7466
2009-12-30 14:55:00,31.2,31.21,31.19,31.21,37136.1301369863,13.2591,13.2634,13.2549,13.2634,37136.1301
2009-12-30 15:00:00,31.21,31.21,31.17,31.17,84653.25342465754,13.2634,13.2634,13.2464,13.2464,84653.2534
2009-12-30 15:05:00,31.17,31.18,31.17,31.18,22260.27397260274,13.2464,13.2506,13.2464,13.2506,22260.274
2009-12-30 15:10:00,31.18,31.2,31.16,31.2,93857.0205479452,13.2506,13.2591,13.2421,13.2591,93857.0205
2009-12-30 15:15:00,31.2,31.2,31.17,31.18,47196.061643835616,13.2591,13.2591,13.2464,13.2506,47196.0616
2009-12-30 15:20:00,31.18,31.18,31.17,31.17,42059.07534246575,13.2506,13.2506,13.2464,13.2464,42059.0753
2009-12-30 15:25:00,31.17,31.18,31.16,31.17,64747.43150684932,13.2464,13.2506,13.2421,13.2464,64747.4315
2009-12-30 15:30:00,31.16,31.17,31.14,31.15,228595.8904109589,13.2421,13.2464,13.2336,13.2379,228595.8904
2009-12-30 15:35:00,31.14,31.18,31.14,31.18,119220.8904109589,13.2336,13.2506,13.2336,13.2506,119220.8904
2009-12-30 15:40:00,31.17,31.18,31.14,31.14,158497.4315068493,13.2464,13.2506,13.2336,13.2336,158497.4315
2009-12-30 15:45:00,31.14,31.15,31.13,31.13,193921.2328767124,13.2336,13.2379,13.2294,13.2294,193921.2329
2009-12-30 15:50:00,31.13,31.14,31.1,31.13,489940.0684931507,13.2294,13.2336,13.2166,13.2294,489940.0685
2009-12-30 15:55:00,31.13,31.22,31.12,31.2,870184.0753424658,13.2294,13.2676,13.2251,13.2591,870184.0753
2009-12-31 09:30:00,31.26,31.29,31.2,31.25,240475.17123287672,13.2846,13.2973,13.2591,13.2803,240475.1712
2009-12-31 09:35:00,31.25,31.26,31.23,31.25,63784.24657534247,13.2803,13.2846,13.2718,13.2803,63784.2466
2009-12-31 09:40:00,31.24,31.26,31.22,31.25,60252.56849315069,13.2761,13.2846,13.2676,13.2803,60252.5685
2009-12-31 09:45:00,31.26,31.27,31.25,31.26,63891.26712328768,13.2846,13.2888,13.2803,13.2846,63891.2671
2009-12-31 09:50:00,31.26,31.27,31.19,31.2,94499.14383561644,13.2846,13.2888,13.2549,13.2591,94499.1438
2009-12-31 09:55:00,31.2,31.2,31.12,31.13,107983.73287671233,13.2591,13.2591,13.2251,13.2294,107983.7329
2009-12-31 10:00:00,31.12,31.13,31.12,31.12,66566.78082191781,13.2251,13.2294,13.2251,13.2251,66566.7808
2009-12-31 10:05:00,31.12,31.15,31.1,31.13,118150.68493150684,13.2251,13.2379,13.2166,13.2294,118150.6849
2009-12-31 10:10:00,31.13,31.14,31.11,31.12,110873.28767123289,13.2294,13.2336,13.2209,13.2251,110873.2877
2009-12-31 10:15:00,31.12,31.16,31.11,31.12,104023.97260273973,13.2251,13.2421,13.2209,13.2251,104023.9726
2009-12-31 10:20:00,31.12,31.12,31.12,31.12,36065.92465753425,13.2251,13.2251,13.2251,13.2251,36065.9247
2009-12-31 10:25:00,31.12,31.12,31.11,31.12,32213.18493150685,13.2251,13.2251,13.2209,13.2251,32213.1849
2009-12-31 10:30:00,31.11,31.12,31.11,31.12,55115.58219178082,13.2209,13.2251,13.2209,13.2251,55115.5822
2009-12-31 10:35:00,31.11,31.12,31.11,31.12,80158.3904109589,13.2209,13.2251,13.2209,13.2251,80158.3904
2009-12-31 10:40:00,31.12,31.12,31.11,31.12,62392.9794520548,13.2251,13.2251,13.2209,13.2251,62392.9795
2009-12-31 10:45:00,31.12,31.12,31.1,31.1,65389.55479452055,13.2251,13.2251,13.2166,13.2166,65389.5548
2009-12-31 10:50:00,31.1,31.12,31.1,31.12,68065.06849315068,13.2166,13.2251,13.2166,13.2251,68065.0685
2009-12-31 10:55:00,31.12,31.13,31.11,31.12,57255.99315068493,13.2251,13.2294,13.2209,13.2251,57255.9932
2009-12-31 11:00:00,31.12,31.13,31.12,31.12,42166.09589041096,13.2251,13.2294,13.2251,13.2251,42166.0959
2009-12-31 11:05:00,31.12,31.12,31.1,31.11,98137.84246575342,13.2251,13.2251,13.2166,13.2209,98137.8425
2009-12-31 11:10:00,31.1,31.11,31.07,31.07,73202.05479452055,13.2166,13.2209,13.2039,13.2039,73202.0548
2009-12-31 11:15:00,31.07,31.08,31.04,31.05,137628.42465753423,13.2039,13.2081,13.1911,13.1954,137628.4247
2009-12-31 11:20:00,31.04,31.09,31.04,31.09,67208.90410958904,13.1911,13.2124,13.1911,13.2124,67208.9041
2009-12-31 11:25:00,31.09,31.11,31.08,31.11,76840.75342465754,13.2124,13.2209,13.2081,13.2209,76840.7534
2009-12-31 11:30:00,31.11,31.11,31.07,31.08,82405.82191780822,13.2209,13.2209,13.2039,13.2081,82405.8219
2009-12-31 11:35:00,31.09,31.1,31.08,31.09,44413.52739726027,13.2124,13.2166,13.2081,13.2124,44413.5274
2009-12-31 11:40:00,31.1,31.11,31.08,31.08,118578.76712328767,13.2166,13.2209,13.2081,13.2081,118578.7671
2009-12-31 11:45:00,31.09,31.12,31.07,31.12,78339.04109589041,13.2124,13.2251,13.2039,13.2251,78339.0411
2009-12-31 11:50:00,31.12,31.12,31.07,31.07,113655.82191780822,13.2251,13.2251,13.2039,13.2039,113655.8219
2009-12-31 11:55:00,31.08,31.09,31.05,31.09,128103.59589041096,13.2081,13.2124,13.1954,13.2124,128103.5959
2009-12-31 12:00:00,31.09,31.11,31.08,31.11,63570.20547945205,13.2124,13.2209,13.2081,13.2209,63570.2055
2009-12-31 12:05:00,31.11,31.11,31.1,31.11,28681.50684931507,13.2209,13.2209,13.2166,13.2209,28681.5068
2009-12-31 12:10:00,31.11,31.11,31.09,31.1,45911.81506849315,13.2209,13.2209,13.2124,13.2166,45911.8151
2009-12-31 12:15:00,31.09,31.1,31.09,31.09,18942.63698630137,13.2124,13.2166,13.2124,13.2124,18942.637
2009-12-31 12:20:00,31.1,31.1,31.09,31.1,22260.27397260274,13.2166,13.2166,13.2124,13.2166,22260.274
2009-12-31 12:25:00,31.1,31.1,31.08,31.09,48908.390410958906,13.2166,13.2166,13.2081,13.2124,48908.3904
2009-12-31 12:30:00,31.08,31.09,31.08,31.08,36815.06849315069,13.2081,13.2124,13.2081,13.2081,36815.0685
2009-12-31 12:35:00,31.08,31.08,31.07,31.07,32641.26712328767,13.2081,13.2081,13.2039,13.2039,32641.2671
2009-12-31 12:40:00,31.08,31.12,31.07,31.11,85616.43835616438,13.2081,13.2251,13.2039,13.2209,85616.4384
2009-12-31 12:45:00,31.12,31.12,31.08,31.08,46553.938356164384,13.2251,13.2251,13.2081,13.2081,46553.9384
2009-12-31 12:50:00,31.09,31.12,31.08,31.12,130672.0890410959,13.2124,13.2251,13.2081,13.2251,130672.089
2009-12-31 12:55:00,31.12,31.12,31.1,31.11,164811.64383561644,13.2251,13.2251,13.2166,13.2209,164811.6438
2009-12-31 13:00:00,31.1,31.11,31.09,31.1,27611.301369863013,13.2166,13.2209,13.2124,13.2166,27611.3014
2009-12-31 13:05:00,31.1,31.1,31.09,31.09,16481.164383561645,13.2166,13.2166,13.2124,13.2124,16481.1644
2009-12-31 13:10:00,31.09,31.1,31.08,31.08,26969.178082191786,13.2124,13.2166,13.2081,13.2081,26969.1781
2009-12-31 13:15:00,31.08,31.12,31.08,31.11,96104.45205479451,13.2081,13.2251,13.2081,13.2209,96104.4521
2009-12-31 13:20:00,31.11,31.12,31.1,31.1,28681.50684931507,13.2209,13.2251,13.2166,13.2166,28681.5068
2009-12-31 13:25:00,31.1,31.11,31.09,31.09,31999.14383561644,13.2166,13.2209,13.2124,13.2124,31999.1438
2009-12-31 13:30:00,31.09,31.12,31.09,31.11,33497.43150684932,13.2124,13.2251,13.2124,13.2209,33497.4315
2009-12-31 13:35:00,31.12,31.12,31.11,31.12,26113.013698630137,13.2251,13.2251,13.2209,13.2251,26113.0137
2009-12-31 13:40:00,31.12,31.12,31.11,31.11,13805.650684931506,13.2251,13.2251,13.2209,13.2209,13805.6507
2009-12-31 13:45:00,31.12,31.12,31.1,31.1,49122.43150684932,13.2251,13.2251,13.2166,13.2166,49122.4315
2009-12-31 13:50:00,31.1,31.1,31.09,31.09,51155.82191780822,13.2166,13.2166,13.2124,13.2124,51155.8219
2009-12-31 13:55:00,31.09,31.1,31.09,31.1,50941.78082191781,13.2124,13.2166,13.2124,13.2166,50941.7808
2009-12-31 14:00:00,31.1,31.1,31.08,31.09,55543.66438356164,13.2166,13.2166,13.2081,13.2124,55543.6644
2009-12-31 14:05:00,31.1,31.1,31.09,31.1,19156.678082191786,13.2166,13.2166,13.2124,13.2166,19156.6781
2009-12-31 14:10:00,31.09,31.1,31.09,31.09,18621.575342465752,13.2124,13.2166,13.2124,13.2124,18621.5753
2009-12-31 14:15:00,31.1,31.1,31.09,31.1,21083.04794520548,13.2166,13.2166,13.2124,13.2166,21083.0479
2009-12-31 14:20:00,31.1,31.11,31.09,31.11,59824.48630136986,13.2166,13.2209,13.2124,13.2209,59824.4863
2009-12-31 14:25:00,31.12,31.12,31.11,31.12,35316.78082191781,13.2251,13.2251,13.2209,13.2251,35316.7808
2009-12-31 14:30:00,31.11,31.12,31.11,31.12,20119.86301369863,13.2209,13.2251,13.2209,13.2251,20119.863
2009-12-31 14:35:00,31.12,31.12,31.11,31.11,44413.52739726027,13.2251,13.2251,13.2209,13.2209,44413.5274
2009-12-31 14:40:00,31.12,31.12,31.11,31.12,30714.89726027397,13.2251,13.2251,13.2209,13.2251,30714.8973
2009-12-31 14:45:00,31.12,31.12,31.11,31.12,26648.116438356166,13.2251,13.2251,13.2209,13.2251,26648.1164
2009-12-31 14:50:00,31.12,31.12,31.11,31.12,35744.86301369863,13.2251,13.2251,13.2209,13.2251,35744.863
2009-12-31 14:55:00,31.12,31.12,31.11,31.12,27504.280821917808,13.2251,13.2251,13.2209,13.2251,27504.2808
2009-12-31 15:00:00,31.12,31.12,31.11,31.12,50941.78082191781,13.2251,13.2251,13.2209,13.2251,50941.7808
2009-12-31 15:05:00,31.12,31.12,31.08,31.1,195205.4794520548,13.2251,13.2251,13.2081,13.2166,195205.4795
2009-12-31 15:10:00,31.1,31.12,31.1,31.12,20119.86301369863,13.2166,13.2251,13.2166,13.2251,20119.863
2009-12-31 15:15:00,31.11,31.13,31.11,31.11,116331.33561643836,13.2209,13.2294,13.2209,13.2209,116331.3356
2009-12-31 15:20:00,31.12,31.12,31.1,31.1,34674.65753424657,13.2251,13.2251,13.2166,13.2166,34674.6575
2009-12-31 15:25:00,31.1,31.11,31.08,31.1,85830.4794520548,13.2166,13.2209,13.2081,13.2166,85830.4795
2009-12-31 15:30:00,31.11,31.11,31.09,31.1,72559.93150684932,13.2209,13.2209,13.2124,13.2166,72559.9315
2009-12-31 15:35:00,31.09,31.09,31.02,31.02,211686.64383561644,13.2124,13.2124,13.1826,13.1826,211686.6438
2009-12-31 15:40:00,31.02,31.04,31.0,31.03,278681.5068493151,13.1826,13.1911,13.1741,13.1869,278681.5068
2009-12-31 15:45:00,31.03,31.03,30.98,30.98,222709.7602739726,13.1869,13.1869,13.1656,13.1656,222709.7603
2009-12-31 15:50:00,30.98,31.01,30.98,30.99,288099.31506849313,13.1656,13.1784,13.1656,13.1699,288099.3151
2009-12-31 15:55:00,30.99,31.0,30.97,30.97,740689.2123287672,13.1699,13.1741,13.1614,13.1614,740689.2123
2010-01-04 09:30:00,31.21,31.26,31.07,31.1,617187.5,13.2634,13.2846,13.2039,13.2166,617187.5
2010-01-04 09:35:00,31.1,31.21,31.09,31.1,1536601.0273972603,13.2166,13.2634,13.2124,13.2166,1536601.0274
2010-01-04 09:40:00,31.11,31.15,31.11,31.14,224636.1301369863,13.2209,13.2379,13.2209,13.2336,224636.1301
2010-01-04 09:45:00,31.14,31.22,31.14,31.17,216181.50684931508,13.2336,13.2676,13.2336,13.2464,216181.5068
2010-01-04 09:50:00,31.18,31.18,31.13,31.13,225385.2739726028,13.2506,13.2506,13.2294,13.2294,225385.274
2010-01-04 09:55:00,31.14,31.14,31.11,31.12,122217.46575342468,13.2336,13.2336,13.2209,13.2251,122217.4658
2010-01-04 10:00:00,31.12,31.15,31.08,31.09,319135.27397260274,13.2251,13.2379,13.2081,13.2124,319135.274
2010-01-04 10:05:00,31.09,31.15,31.09,31.13,223886.98630136988,13.2124,13.2379,13.2124,13.2294,223886.9863
2010-01-04 10:10:00,31.14,31.14,31.1,31.1,122324.48630136986,13.2336,13.2336,13.2166,13.2166,122324.4863
2010-01-04 10:15:00,31.11,31.11,31.09,31.1,133989.72602739726,13.2209,13.2209,13.2124,13.2166,133989.726
2010-01-04 10:20:00,31.09,31.12,31.03,31.06,352525.68493150687,13.2124,13.2251,13.1869,13.1996,352525.6849
2010-01-04 10:25:00,31.03,31.08,31.03,31.05,183968.3219178082,13.1869,13.2081,13.1869,13.1954,183968.3219
2010-01-04 10:30:00,31.06,31.06,31.0,31.01,207726.88356164383,13.1996,13.1996,13.1741,13.1784,207726.8836
2010-01-04 10:35:00,31.01,31.01,31.0,31.01,192422.94520547945,13.1784,13.1784,13.1741,13.1784,192422.9452
2010-01-04 10:40:00,31.01,31.02,30.98,31.01,315282.5342465753,13.1784,13.1826,13.1656,13.1784,315282.5342
2010-01-04 10:45:00,31.01,31.02,30.98,31.0,324807.3630136986,13.1784,13.1826,13.1656,13.1741,324807.363
2010-01-04 10:50:00,30.99,31.0,30.98,30.98,218000.8561643836,13.1699,13.1741,13.1656,13.1656,218000.8562
2010-01-04 10:55:00,30.99,30.99,30.95,30.96,492508.5616438356,13.1699,13.1699,13.1529,13.1571,492508.5616
2010-01-04 11:00:00,30.97,30.98,30.94,30.95,219071.0616438356,13.1614,13.1656,13.1486,13.1529,219071.0616
2010-01-04 11:05:00,30.94,30.95,30.92,30.93,348244.8630136986,13.1486,13.1529,13.1401,13.1444,348244.863
2010-01-04 11:10:00,30.93,30.95,30.92,30.94,233090.7534246576,13.1444,13.1529,13.1401,13.1486,233090.7534
2010-01-04 11:15:00,30.95,30.98,30.95,30.97,207191.7808219178,13.1529,13.1656,13.1529,13.1614,207191.7808
2010-01-04 11:20:00,30.97,30.99,30.94,30.98,254280.8219178082,13.1614,13.1699,13.1486,13.1656,254280.8219
2010-01-04 11:25:00,30.98,30.98,30.98,30.98,74058.21917808219,13.1656,13.1656,13.1656,13.1656,74058.2192
2010-01-04 11:30:00,30.98,30.99,30.97,30.99,156357.0205479452,13.1656,13.1699,13.1614,13.1699,156357.0205
2010-01-04 11:35:00,30.99,31.01,30.98,31.0,189961.47260273973,13.1699,13.1784,13.1656,13.1741,189961.4726
2010-01-04 11:40:00,30.99,31.01,30.98,30.98,159460.61643835617,13.1699,13.1784,13.1656,13.1656,159460.6164
2010-01-04 11:45:00,30.98,30.99,30.98,30.98,67744.00684931508,13.1656,13.1699,13.1656,13.1656,67744.0068
2010-01-04 11:50:00,30.99,31.0,30.98,30.99,209225.17123287672,13.1699,13.1741,13.1656,13.1699,209225.1712
2010-01-04 11:55:00,30.99,31.0,30.98,30.98,126498.28767123289,13.1699,13.1741,13.1656,13.1656,126498.2877
2010-01-04 12:00:00,30.98,30.98,30.98,30.98,67636.98630136986,13.1656,13.1656,13.1656,13.1656,67636.9863
2010-01-04 12:05:00,30.98,30.99,30.98,30.98,98886.98630136986,13.1656,13.1699,13.1656,13.1656,98886.9863
2010-01-04 12:10:00,30.99,31.01,30.98,31.01,74379.28082191781,13.1699,13.1784,13.1656,13.1784,74379.2808
2010-01-04 12:15:00,31.01,31.02,31.0,31.01,131956.33561643836,13.1784,13.1826,13.1741,13.1784,131956.3356
2010-01-04 12:20:00,31.01,31.05,31.0,31.02,125963.18493150684,13.1784,13.1954,13.1741,13.1826,125963.1849
2010-01-04 12:25:00,31.01,31.07,31.01,31.06,104880.13698630135,13.1784,13.2039,13.1784,13.1996,104880.137
2010-01-04 12:30:00,31.05,31.07,31.05,31.06,94499.14383561644,13.1954,13.2039,13.1954,13.1996,94499.1438
2010-01-04 12:35:00,31.06,31.07,31.06,31.06,40988.8698630137,13.1996,13.2039,13.1996,13.1996,40988.8699
2010-01-04 12:40:00,31.06,31.07,31.02,31.03,252568.49315068487,13.1996,13.2039,13.1826,13.1869,252568.4932
2010-01-04 12:45:00,31.02,31.03,31.01,31.02,180757.70547945207,13.1826,13.1869,13.1784,13.1826,180757.7055
2010-01-04 12:50:00,31.02,31.04,31.01,31.04,74058.21917808219,13.1826,13.1911,13.1784,13.1911,74058.2192
2010-01-04 12:55:00,31.03,31.07,31.03,31.06,76198.6301369863,13.1869,13.2039,13.1869,13.1996,76198.6301
2010-01-04 13:00:00,31.06,31.07,31.05,31.06,71596.74657534246,13.1996,13.2039,13.1954,13.1996,71596.7466
2010-01-04 13:05:00,31.06,31.06,31.05,31.06,27076.198630136987,13.1996,13.1996,13.1954,13.1996,27076.1986
2010-01-04 13:10:00,31.06,31.09,31.05,31.08,87756.8493150685,13.1996,13.2124,13.1954,13.2081,87756.8493
2010-01-04 13:15:00,31.08,31.1,31.07,31.09,93321.91780821918,13.2081,13.2166,13.2039,13.2124,93321.9178
2010-01-04 13:20:00,31.09,31.1,31.09,31.09,105308.2191780822,13.2124,13.2166,13.2124,13.2124,105308.2192
2010-01-04 13:25:00,31.09,31.12,31.09,31.12,107876.71232876711,13.2124,13.2251,13.2124,13.2251,107876.7123
2010-01-04 13:30:00,31.11,31.12,31.08,31.08,110873.28767123289,13.2209,13.2251,13.2081,13.2081,110873.2877
2010-01-04 13:35:00,31.09,31.09,31.06,31.06,108090.75342465754,13.2124,13.2124,13.1996,13.1996,108090.7534
2010-01-04 13:40:00,31.07,31.08,31.06,31.06,135809.07534246577,13.2039,13.2081,13.1996,13.1996,135809.0753
2010-01-04 13:45:00,31.06,31.07,31.06,31.06,56506.849315068495,13.1996,13.2039,13.1996,13.1996,56506.8493
2010-01-04 13:50:00,31.06,31.07,31.02,31.04,162778.25342465754,13.1996,13.2039,13.1826,13.1911,162778.2534
2010-01-04 13:55:00,31.04,31.05,31.03,31.05,40988.8698630137,13.1911,13.1954,13.1869,13.1954,40988.8699
2010-01-04 14:00:00,31.04,31.06,31.04,31.05,89576.19863013699,13.1911,13.1996,13.1911,13.1954,89576.1986
2010-01-04 14:05:00,31.04,31.06,31.04,31.04,90218.32191780822,13.1911,13.1996,13.1911,13.1911,90218.3219
2010-01-04 14:10:00,31.04,31.05,31.03,31.04,57791.09589041096,13.1911,13.1954,13.1869,13.1911,57791.0959
2010-01-04 14:15:00,31.04,31.05,31.03,31.04,165239.72602739726,13.1911,13.1954,13.1869,13.1911,165239.726
2010-01-04 14:20:00,31.05,31.06,31.04,31.06,121575.34246575342,13.1954,13.1996,13.1911,13.1996,121575.3425
2010-01-04 14:25:00,31.05,31.07,31.05,31.07,78232.02054794521,13.1954,13.2039,13.1954,13.2039,78232.0205
2010-01-04 14:30:00,31.07,31.08,31.06,31.07,118899.82876712328,13.2039,13.2081,13.1996,13.2039,118899.8288
2010-01-04 14:35:00,31.06,31.14,31.06,31.08,549229.4520547945,13.1996,13.2336,13.1996,13.2081,549229.4521
2010-01-04 14:40:00,31.08,31.12,31.07,31.12,180757.70547945207,13.2081,13.2251,13.2039,13.2251,180757.7055
2010-01-04 14:45:00,31.12,31.12,31.11,31.11,126605.30821917808,13.2251,13.2251,13.2209,13.2209,126605.3082
2010-01-04 14:50:00,31.11,31.12,31.09,31.09,115582.19178082192,13.2209,13.2251,13.2124,13.2124,115582.1918
2010-01-04 14:55:00,31.09,31.12,31.09,31.12,166845.03424657535,13.2124,13.2251,13.2124,13.2251,166845.0342
2010-01-04 15:00:00,31.12,31.12,31.09,31.1,144370.7191780822,13.2251,13.2251,13.2124,13.2166,144370.7192
2010-01-04 15:05:00,31.11,31.12,31.1,31.12,82084.7602739726,13.2209,13.2251,13.2166,13.2251,82084.7603
2010-01-04 15:10:00,31.11,31.12,31.07,31.07,242401.5410958904,13.2209,13.2251,13.2039,13.2039,242401.5411
2010-01-04 15:15:00,31.07,31.08,31.04,31.06,294092.4657534247,13.2039,13.2081,13.1911,13.1996,294092.4658
2010-01-04 15:20:00,31.07,31.07,31.05,31.06,122003.42465753424,13.2039,13.2039,13.1954,13.1996,122003.4247
2010-01-04 15:25:00,31.05,31.07,31.03,31.07,163420.37671232875,13.1954,13.2039,13.1869,13.2039,163420.3767
2010-01-04 15:30:00,31.07,31.08,31.06,31.07,103595.8904109589,13.2039,13.2081,13.1996,13.2039,103595.8904
2010-01-04 15:35:00,31.08,31.08,31.05,31.06,179580.4794520548,13.2081,13.2081,13.1954,13.1996,179580.4795
2010-01-04 15:40:00,31.06,31.09,31.05,31.09,219178.0821917808,13.1996,13.2124,13.1954,13.2124,219178.0822
2010-01-04 15:45:00,31.08,31.11,31.08,31.11,136344.1780821918,13.2081,13.2209,13.2081,13.2209,136344.1781
2010-01-04 15:50:00,31.1,31.12,31.08,31.09,284032.5342465753,13.2166,13.2251,13.2081,13.2124,284032.5342
2010-01-04 15:55:00,31.08,31.11,31.08,31.1,395869.0068493151,13.2081,13.2209,13.2081,13.2166,395869.0068
2010-01-05 09:30:00,31.18,31.2,30.99,31.0,616224.3150684931,13.2506,13.2591,13.1699,13.1741,616224.3151
2010-01-05 09:35:00,30.99,30.99,30.87,30.88,492080.4794520548,13.1699,13.1699,13.1189,13.1231,492080.4795
2010-01-05 09:40:00,30.88,30.97,30.88,30.97,339790.2397260274,13.1231,13.1614,13.1231,13.1614,339790.2397
2010-01-05 09:45:00,30.96,30.99,30.92,30.93,347281.6780821918,13.1571,13.1699,13.1401,13.1444,347281.6781
2010-01-05 09:50:00,30.92,30.92,30.8,30.8,751284.2465753425,13.1401,13.1401,13.0891,13.0891,751284.2466
2010-01-05 09:55:00,30.81,30.81,30.71,30.73,939747.4315068494,13.0934,13.0934,13.0509,13.0594,939747.4315
2010-01-05 10:00:00,30.73,30.75,30.63,30.71,977311.6438356164,13.0594,13.0679,13.0169,13.0509,977311.6438
2010-01-05 10:05:00,30.71,30.74,30.7,30.74,284032.5342465753,13.0509,13.0636,13.0466,13.0636,284032.5342
2010-01-05 10:10:00,30.72,30.78,30.72,30.75,368257.705479452,13.0551,13.0806,13.0551,13.0679,368257.7055
2010-01-05 10:15:00,30.76,30.82,30.76,30.79,319135.27397260274,13.0721,13.0976,13.0721,13.0849,319135.274
2010-01-05 10:20:00,30.79,30.8,30.76,30.79,433754.2808219178,13.0849,13.0891,13.0721,13.0849,433754.2808
2010-01-05 10:25:00,30.79,30.84,30.78,30.83,381314.2123287671,13.0849,13.1061,13.0806,13.1019,381314.2123
2010-01-05 10:30:00,30.83,30.84,30.8,30.81,1285637.8424657534,13.1019,13.1061,13.0891,13.0934,1285637.8425
2010-01-05 10:35:00,30.81,30.84,30.79,30.82,295269.69178082194,13.0934,13.1061,13.0849,13.0976,295269.6918
2010-01-05 10:40:00,30.84,30.86,30.83,30.85,305008.5616438356,13.1061,13.1146,13.1019,13.1104,305008.5616
2010-01-05 10:45:00,30.85,30.85,30.84,30.84,285316.7808219178,13.1104,13.1104,13.1061,13.1061,285316.7808
2010-01-05 10:50:00,30.85,30.88,30.84,30.85,154002.5684931507,13.1104,13.1231,13.1061,13.1104,154002.5685
2010-01-05 10:55:00,30.85,30.88,30.85,30.88,164490.58219178082,13.1104,13.1231,13.1104,13.1231,164490.5822
2010-01-05 11:00:00,30.88,30.89,30.87,30.87,162136.1301369863,13.1231,13.1274,13.1189,13.1189,162136.1301
2010-01-05 11:05:00,30.88,30.88,30.86,30.86,195312.5,13.1231,13.1231,13.1146,13.1146,195312.5
2010-01-05 11:10:00,30.86,30.87,30.84,30.84,107020.54794520549,13.1146,13.1189,13.1061,13.1061,107020.5479
2010-01-05 11:15:00,30.84,30.86,30.82,30.82,245077.0547945205,13.1061,13.1146,13.0976,13.0976,245077.0548
2010-01-05 11:20:00,30.82,30.83,30.79,30.79,231378.42465753423,13.0976,13.1019,13.0849,13.0849,231378.4247
2010-01-05 11:25:00,30.8,30.84,30.79,30.8,390517.9794520548,13.0891,13.1061,13.0849,13.0891,390517.9795
2010-01-05 11:30:00,30.8,30.81,30.79,30.8,125428.08219178082,13.0891,13.0934,13.0849,13.0891,125428.0822
2010-01-05 11:35:00,30.8,30.85,30.8,30.85,212435.7876712329,13.0891,13.1104,13.0891,13.1104,212435.7877
2010-01-05 11:40:00,30.85,30.88,30.84,30.88,80586.47260273973,13.1104,13.1231,13.1061,13.1231,80586.4726
2010-01-05 11:45:00,30.88,30.9,30.87,30.9,90432.36301369865,13.1231,13.1316,13.1189,13.1316,90432.363
2010-01-05 11:50:00,30.9,30.95,30.89,30.95,179259.41780821918,13.1316,13.1529,13.1274,13.1529,179259.4178
2010-01-05 11:55:00,30.94,30.97,30.94,30.97,108090.75342465754,13.1486,13.1614,13.1486,13.1614,108090.7534
2010-01-05 12:00:00,30.97,30.99,30.96,30.99,192958.04794520547,13.1614,13.1699,13.1571,13.1699,192958.0479
2010-01-05 12:05:00,30.99,31.01,30.98,30.98,231057.36301369863,13.1699,13.1784,13.1656,13.1656,231057.363
2010-01-05 12:10:00,30.98,31.01,30.98,30.98,203017.9794520548,13.1656,13.1784,13.1656,13.1656,203017.9795
2010-01-05 12:15:00,30.98,31.02,30.98,31.0,213505.99315068487,13.1656,13.1826,13.1656,13.1741,213505.9932
2010-01-05 12:20:00,31.0,31.01,30.98,31.0,199593.3219178082,13.1741,13.1784,13.1656,13.1741,199593.3219
2010-01-05 12:25:00,31.0,31.0,30.98,31.0,198309.0753424657,13.1741,13.1741,13.1656,13.1741,198309.0753
2010-01-05 12:30:00,31.0,31.04,30.99,31.03,111943.49315068494,13.1741,13.1911,13.1699,13.1869,111943.4932
2010-01-05 12:35:00,31.03,31.04,31.02,31.02,101990.58219178082,13.1869,13.1911,13.1826,13.1826,101990.5822
2010-01-05 12:40:00,31.02,31.04,31.01,31.04,110659.24657534246,13.1826,13.1911,13.1784,13.1911,110659.2466
2010-01-05 12:45:00,31.04,31.04,31.01,31.03,117936.64383561644,13.1911,13.1911,13.1784,13.1869,117936.6438
2010-01-05 12:50:00,31.02,31.03,31.02,31.02,37992.29452054795,13.1826,13.1869,13.1826,13.1826,37992.2945
2010-01-05 12:55:00,31.02,31.03,31.01,31.03,148223.4589041096,13.1826,13.1869,13.1784,13.1869,148223.4589
2010-01-05 13:00:00,31.02,31.03,31.01,31.02,166845.03424657535,13.1826,13.1869,13.1784,13.1826,166845.0342
2010-01-05 13:05:00,31.01,31.08,31.01,31.05,347388.69863013696,13.1784,13.2081,13.1784,13.1954,347388.6986
2010-01-05 13:10:00,31.06,31.1,31.05,31.09,157427.22602739726,13.1996,13.2166,13.1954,13.2124,157427.226
2010-01-05 13:15:00,31.1,31.1,31.07,31.09,102846.74657534246,13.2166,13.2166,13.2039,13.2124,102846.7466
2010-01-05 13:20:00,31.09,31.09,31.07,31.07,197345.8904109589,13.2124,13.2124,13.2039,13.2039,197345.8904
2010-01-05 13:25:00,31.07,31.08,31.07,31.08,73095.03424657535,13.2039,13.2081,13.2039,13.2081,73095.0342
2010-01-05 13:30:00,31.08,31.08,31.06,31.08,296767.9794520548,13.2081,13.2081,13.1996,13.2081,296767.9795
2010-01-05 13:35:00,31.08,31.11,31.07,31.1,271190.0684931507,13.2081,13.2209,13.2039,13.2166,271190.0685
2010-01-05 13:40:00,31.1,31.1,31.09,31.09,53403.25342465754,13.2166,13.2166,13.2124,13.2124,53403.2534
2010-01-05 13:45:00,31.09,31.2,31.08,31.16,524935.7876712328,13.2124,13.2591,13.2081,13.2421,524935.7877
2010-01-05 13:50:00,31.16,31.21,31.08,31.09,462114.72602739726,13.2421,13.2634,13.2081,13.2124,462114.726
2010-01-05 13:55:00,31.09,31.14,31.08,31.11,204195.20547945207,13.2124,13.2336,13.2081,13.2209,204195.2055
2010-01-05 14:00:00,31.11,31.12,31.09,31.12,407855.30821917806,13.2209,13.2251,13.2124,13.2251,407855.3082
2010-01-05 14:05:00,31.12,31.13,31.11,31.12,178938.35616438356,13.2251,13.2294,13.2209,13.2251,178938.3562
2010-01-05 14:10:00,31.12,31.13,31.11,31.12,181720.8904109589,13.2251,13.2294,13.2209,13.2251,181720.8904
2010-01-05 14:15:00,31.12,31.15,31.12,31.13,254494.86301369863,13.2251,13.2379,13.2251,13.2294,254494.863
2010-01-05 14:20:00,31.12,31.12,31.02,31.08,502033.3904109589,13.2251,13.2251,13.1826,13.2081,502033.3904
2010-01-05 14:25:00,31.07,31.09,31.06,31.06,155072.77397260274,13.2039,13.2124,13.1996,13.1996,155072.774
2010-01-05 14:30:00,31.06,31.08,31.04,31.07,287992.294520548,13.1996,13.2081,13.1911,13.2039,287992.2945
2010-01-05 14:35:00,31.07,31.1,31.06,31.07,247752.5684931507,13.2039,13.2166,13.1996,13.2039,247752.5685
2010-01-05 14:40:00,31.07,31.07,31.04,31.07,161708.04794520547,13.2039,13.2039,13.1911,13.2039,161708.0479
2010-01-05 14:45:00,31.06,31.08,31.05,31.06,189426.3698630137,13.1996,13.2081,13.1954,13.1996,189426.3699
2010-01-05 14:50:00,31.06,31.07,31.05,31.06,133775.68493150684,13.1996,13.2039,13.1954,13.1996,133775.6849
2010-01-05 14:55:00,31.06,31.06,31.05,31.05,140196.91780821918,13.1996,13.1996,13.1954,13.1954,140196.9178
2010-01-05 15:00:00,31.06,31.09,31.05,31.08,182791.09589041097,13.1996,13.2124,13.1954,13.2081,182791.0959
2010-01-05 15:05:00,31.09,31.12,31.08,31.11,200556.50684931508,13.2124,13.2251,13.2081,13.2209,200556.5068
2010-01-05 15:10:00,31.11,31.12,31.1,31.12,98137.84246575342,13.2209,13.2251,13.2166,13.2251,98137.8425
2010-01-05 15:15:00,31.12,31.13,31.12,31.12,99850.17123287672,13.2251,13.2294,13.2251,13.2251,99850.1712
2010-01-05 15:20:00,31.13,31.14,31.13,31.13,133561.64383561644,13.2294,13.2336,13.2294,13.2294,133561.6438
2010-01-05 15:25:00,31.14,31.14,31.1,31.1,288634.4178082192,13.2336,13.2336,13.2166,13.2166,288634.4178
2010-01-05 15:30:00,31.1,31.11,31.08,31.08,303403.2534246575,13.2166,13.2209,13.2081,13.2081,303403.2534
2010-01-05 15:35:00,31.09,31.11,31.08,31.11,340753.4246575342,13.2124,13.2209,13.2081,13.2209,340753.4247
2010-01-05 15:40:00,31.11,31.13,31.1,31.12,791845.0342465753,13.2209,13.2294,13.2166,13.2251,791845.0342
2010-01-05 15:45:00,31.12,31.12,31.11,31.12,313784.2465753425,13.2251,13.2251,13.2209,13.2251,313784.2466
2010-01-05 15:50:00,31.12,31.13,31.11,31.12,376712.3287671233,13.2251,13.2294,13.2209,13.2251,376712.3288
2010-01-05 15:55:00,31.12,31.14,31.12,31.13,809931.506849315,13.2251,13.2336,13.2251,13.2294,809931.5068
2010-01-06 09:30:00,30.42,30.59,30.4,30.51,1149186.6438356163,13.12,13.1933,13.1114,13.1588,1149186.6438
2010-01-06 09:35:00,30.52,30.55,30.5,30.5,318065.0684931507,13.1631,13.1761,13.1545,13.1545,318065.0685
2010-01-06 09:40:00,30.51,30.51,30.39,30.41,377140.4109589041,13.1588,13.1588,13.1071,13.1157,377140.411
2010-01-06 09:45:00,30.41,30.41,30.38,30.39,388163.5273972603,13.1157,13.1157,13.1027,13.1071,388163.5274
2010-01-06 09:50:00,30.4,30.4,30.3,30.35,495184.0753424658,13.1114,13.1114,13.0682,13.0898,495184.0753
2010-01-06 09:55:00,30.35,30.35,30.27,30.28,383454.6232876713,13.0898,13.0898,13.0553,13.0596,383454.6233
2010-01-06 10:00:00,30.27,30.38,30.27,30.34,510488.01369863015,13.0553,13.1027,13.0553,13.0855,510488.0137
2010-01-06 10:05:00,30.33,30.35,30.32,30.34,347067.6369863014,13.0812,13.0898,13.0769,13.0855,347067.637
2010-01-06 10:10:00,30.34,30.38,30.33,30.36,504173.80136986304,13.0855,13.1027,13.0812,13.0941,504173.8014
2010-01-06 10:15:00,30.36,30.41,30.35,30.38,393086.47260273976,13.0941,13.1157,13.0898,13.1027,393086.4726
2010-01-06 10:20:00,30.38,30.39,30.36,30.39,177011.98630136988,13.1027,13.1071,13.0941,13.1071,177011.9863
2010-01-06 10:25:00,30.38,30.43,30.38,30.41,341181.5068493151,13.1027,13.1243,13.1027,13.1157,341181.5068
2010-01-06 10:30:00,30.41,30.43,30.4,30.41,305222.602739726,13.1157,13.1243,13.1114,13.1157,305222.6027
2010-01-06 10:35:00,30.41,30.42,30.4,30.41,229130.99315068487,13.1157,13.12,13.1114,13.1157,229130.9932
2010-01-06 10:40:00,30.41,30.42,30.38,30.4,284995.7191780822,13.1157,13.12,13.1027,13.1114,284995.7192
2010-01-06 10:45:00,30.4,30.42,30.4,30.41,92679.79452054796,13.1114,13.12,13.1114,13.1157,92679.7945
2010-01-06 10:50:00,30.42,30.45,30.41,30.44,120826.198630137,13.12,13.1329,13.1157,13.1286,120826.1986
2010-01-06 10:55:00,30.44,30.48,30.44,30.46,134203.76712328766,13.1286,13.1459,13.1286,13.1373,134203.7671
2010-01-06 11:00:00,30.45,30.48,30.45,30.45,153253.42465753423,13.1329,13.1459,13.1329,13.1329,153253.4247
2010-01-06 11:05:00,30.46,30.51,30.45,30.5,223565.92465753423,13.1373,13.1588,13.1329,13.1545,223565.9247
2010-01-06 11:10:00,30.51,30.55,30.5,30.53,389019.69178082194,13.1588,13.1761,13.1545,13.1674,389019.6918
2010-01-06 11:15:00,30.53,30.54,30.49,30.52,654858.7328767123,13.1674,13.1718,13.1502,13.1631,654858.7329
2010-01-06 11:20:00,30.51,30.55,30.5,30.55,235445.20547945207,13.1588,13.1761,13.1545,13.1761,235445.2055
2010-01-06 11:25:00,30.55,30.55,30.49,30.5,234160.9589041096,13.1761,13.1761,13.1502,13.1545,234160.9589
2010-01-06 11:30:00,30.5,30.51,30.45,30.49,438677.22602739726,13.1545,13.1588,13.1329,13.1502,438677.226
2010-01-06 11:35:00,30.5,30.5,30.45,30.47,131207.19178082192,13.1545,13.1545,13.1329,13.1416,131207.1918
2010-01-06 11:40:00,30.48,30.5,30.47,30.49,168450.34246575343,13.1459,13.1545,13.1416,13.1502,168450.3425
2010-01-06 11:45:00,30.49,30.5,30.46,30.47,328767.12328767125,13.1502,13.1545,13.1373,13.1416,328767.1233
2010-01-06 11:50:00,30.47,30.51,30.46,30.5,229559.0753424657,13.1416,13.1588,13.1373,13.1545,229559.0753
2010-01-06 11:55:00,30.5,30.52,30.48,30.48,297624.1438356164,13.1545,13.1631,13.1459,13.1459,297624.1438
2010-01-06 12:00:00,30.48,30.5,30.47,30.47,161922.0890410959,13.1459,13.1545,13.1416,13.1416,161922.089
2010-01-06 12:05:00,30.47,30.49,30.32,30.47,2017230.308219178,13.1416,13.1502,13.0769,13.1416,2017230.3082
2010-01-06 12:10:00,30.46,30.52,30.28,30.28,1310359.589041096,13.1373,13.1631,13.0596,13.0596,1310359.589
2010-01-06 12:15:00,30.29,30.34,30.24,30.26,964041.095890411,13.0639,13.0855,13.0424,13.051,964041.0959
2010-01-06 12:20:00,30.27,30.27,30.04,30.05,1625107.0205479453,13.0553,13.0553,12.9561,12.9604,1625107.0205
2010-01-06 12:25:00,30.05,30.24,30.02,30.24,936750.8561643836,12.9604,13.0424,12.9475,13.0424,936750.8562
2010-01-06 12:30:00,30.23,30.34,30.2,30.3,308112.15753424657,13.0381,13.0855,13.0251,13.0682,308112.1575
2010-01-06 12:35:00,30.3,30.37,30.29,30.33,372324.48630136985,13.0682,13.0984,13.0639,13.0812,372324.4863
2010-01-06 12:40:00,30.32,30.34,30.3,30.34,174550.51369863015,13.0769,13.0855,13.0682,13.0855,174550.5137
2010-01-06 12:45:00,30.33,30.35,30.26,30.26,187071.9178082192,13.0812,13.0898,13.051,13.051,187071.9178
2010-01-06 12:50:00,30.26,30.29,30.22,30.25,184289.38356164383,13.051,13.0639,13.0337,13.0467,184289.3836
2010-01-06 12:55:00,30.25,30.26,30.18,30.18,201412.67123287672,13.0467,13.051,13.0165,13.0165,201412.6712
2010-01-06 13:00:00,30.18,30.26,30.18,30.24,385916.0958904109,13.0165,13.051,13.0165,13.0424,385916.0959
2010-01-06 13:05:00,30.23,30.24,30.21,30.22,279858.73287671234,13.0381,13.0424,13.0294,13.0337,279858.7329
2010-01-06 13:10:00,30.22,30.23,30.2,30.2,168664.38356164383,13.0337,13.0381,13.0251,13.0251,168664.3836
2010-01-06 13:15:00,30.2,30.2,30.13,30.13,483197.77397260274,13.0251,13.0251,12.9949,12.9949,483197.774
2010-01-06 13:20:00,30.13,30.14,30.1,30.11,904323.6301369864,12.9949,12.9992,12.982,12.9863,904323.6301
2010-01-06 13:25:00,30.11,30.11,30.04,30.04,302119.0068493151,12.9863,12.9863,12.9561,12.9561,302119.0068
2010-01-06 13:30:00,30.05,30.07,30.01,30.05,433861.30136986304,12.9604,12.969,12.9432,12.9604,433861.3014
2010-01-06 13:35:00,30.05,30.06,29.98,29.98,370184.0753424658,12.9604,12.9647,12.9302,12.9302,370184.0753
2010-01-06 13:40:00,29.98,30.02,29.97,30.0,391909.2465753425,12.9302,12.9475,12.9259,12.9389,391909.2466
2010-01-06 13:45:00,29.99,29.99,29.97,29.98,314105.30821917806,12.9345,12.9345,12.9259,12.9302,314105.3082
2010-01-06 13:50:00,29.97,29.99,29.95,29.97,425192.6369863014,12.9259,12.9345,12.9173,12.9259,425192.637
2010-01-06 13:55:00,29.97,29.97,29.93,29.97,430757.705479452,12.9259,12.9259,12.9087,12.9259,430757.7055
2010-01-06 14:00:00,29.96,29.99,29.92,29.95,326091.6095890411,12.9216,12.9345,12.9044,12.9173,326091.6096
2010-01-06 14:05:00,29.95,29.96,29.93,29.94,222067.63698630137,12.9173,12.9216,12.9087,12.913,222067.637
2010-01-06 14:10:00,29.93,29.94,29.83,29.83,1014019.691780822,12.9087,12.913,12.8655,12.8655,1014019.6918
2010-01-06 14:15:00,29.83,29.89,29.83,29.89,485980.30821917806,12.8655,12.8914,12.8655,12.8914,485980.3082
2010-01-06 14:20:00,29.88,29.89,29.85,29.87,294413.5273972603,12.8871,12.8914,12.8742,12.8828,294413.5274
2010-01-06 14:25:00,29.86,29.9,29.85,29.87,417701.19863013696,12.8785,12.8957,12.8742,12.8828,417701.1986
2010-01-06 14:30:00,29.87,29.9,29.85,29.87,345141.26712328766,12.8828,12.8957,12.8742,12.8828,345141.2671
2010-01-06 14:35:00,29.87,29.91,29.87,29.9,475385.27397260274,12.8828,12.9,12.8828,12.8957,475385.274
2010-01-06 14:40:00,29.89,29.9,29.86,29.89,451198.6301369863,12.8914,12.8957,12.8785,12.8914,451198.6301
2010-01-06 14:45:00,29.89,29.9,29.88,29.88,314533.3904109589,12.8914,12.8957,12.8871,12.8871,314533.3904
2010-01-06 14:50:00,29.89,29.94,29.88,29.92,511023.11643835617,12.8914,12.913,12.8871,12.9044,511023.1164
2010-01-06 14:55:00,29.92,29.93,29.9,29.91,283711.47260273976,12.9044,12.9087,12.8957,12.9,283711.4726
2010-01-06 15:00:00,29.91,29.95,29.9,29.91,556934.9315068494,12.9,12.9173,12.8957,12.9,556934.9315
2010-01-06 15:05:00,29.92,29.92,29.86,29.87,389982.8767123288,12.9044,12.9044,12.8785,12.8828,389982.8767
2010-01-06 15:10:00,29.87,29.9,29.86,29.9,286601.0273972603,12.8828,12.8957,12.8785,12.8957,286601.0274
2010-01-06 15:15:00,29.89,29.9,29.86,29.87,388698.6301369863,12.8914,12.8957,12.8785,12.8828,388698.6301
2010-01-06 15:20:00,29.88,29.88,29.82,29.84,648865.5821917808,12.8871,12.8871,12.8612,12.8698,648865.5822
2010-01-06 15:25:00,29.84,29.84,29.77,29.79,734267.9794520548,12.8698,12.8698,12.8397,12.8483,734267.9795
2010-01-06 15:30:00,29.8,29.83,29.71,29.75,845355.3082191781,12.8526,12.8655,12.8138,12.831,845355.3082
2010-01-06 15:35:00,29.75,29.83,29.74,29.82,453017.9794520548,12.831,12.8655,12.8267,12.8612,453017.9795
2010-01-06 15:40:00,29.82,29.83,29.79,29.8,533604.4520547945,12.8612,12.8655,12.8483,12.8526,533604.4521
2010-01-06 15:45:00,29.79,29.81,29.77,29.77,428617.294520548,12.8483,12.8569,12.8397,12.8397,428617.2945
2010-01-06 15:50:00,29.77,29.84,29.77,29.83,671875.0,12.8397,12.8698,12.8397,12.8655,671875.0
2010-01-06 15:55:00,29.84,29.87,29.81,29.83,1208261.98630137,12.8698,12.8828,12.8569,12.8655,1208261.9863
2010-01-07 09:30:00,29.95,29.99,29.85,29.89,773544.5205479452,12.9173,12.9345,12.8742,12.8914,773544.5205
2010-01-07 09:35:00,29.89,29.92,29.86,29.88,454195.205479452,12.8914,12.9044,12.8785,12.8871,454195.2055
2010-01-07 09:40:00,29.88,29.9,29.82,29.83,405393.8356164384,12.8871,12.8957,12.8612,12.8655,405393.8356
2010-01-07 09:45:00,29.83,29.84,29.63,29.64,837221.7465753425,12.8655,12.8698,12.7793,12.7836,837221.7466
2010-01-07 09:50:00,29.64,29.67,29.46,29.53,1257812.5,12.7836,12.7965,12.706,12.7361,1257812.5
2010-01-07 09:55:00,29.53,29.57,29.48,29.51,609803.0821917808,12.7361,12.7534,12.7146,12.7275,609803.0822
2010-01-07 10:00:00,29.51,29.55,29.5,29.53,384845.8904109589,12.7275,12.7448,12.7232,12.7361,384845.8904
2010-01-07 10:05:00,29.52,29.56,29.52,29.54,932255.993150685,12.7318,12.7491,12.7318,12.7405,932255.9932
2010-01-07 10:10:00,29.55,29.56,29.5,29.52,430329.6232876713,12.7448,12.7491,12.7232,12.7318,430329.6233
2010-01-07 10:15:00,29.53,29.56,29.51,29.56,348244.8630136986,12.7361,12.7491,12.7275,12.7491,348244.863
2010-01-07 10:20:00,29.55,29.65,29.54,29.64,502354.4520547945,12.7448,12.7879,12.7405,12.7836,502354.4521
2010-01-07 10:25:00,29.65,29.73,29.64,29.68,533176.3698630137,12.7879,12.8224,12.7836,12.8008,533176.3699
2010-01-07 10:30:00,29.68,29.73,29.67,29.73,565603.595890411,12.8008,12.8224,12.7965,12.8224,565603.5959
2010-01-07 10:35:00,29.72,29.81,29.72,29.79,467144.69178082194,12.8181,12.8569,12.8181,12.8483,467144.6918
2010-01-07 10:40:00,29.79,29.8,29.72,29.75,246361.301369863,12.8483,12.8526,12.8181,12.831,246361.3014
2010-01-07 10:45:00,29.75,29.76,29.72,29.73,230522.2602739726,12.831,12.8353,12.8181,12.8224,230522.2603
2010-01-07 10:50:00,29.74,29.74,29.68,29.68,256207.19178082192,12.8267,12.8267,12.8008,12.8008,256207.1918
2010-01-07 10:55:00,29.68,29.72,29.68,29.69,246040.2397260274,12.8008,12.8181,12.8008,12.8052,246040.2397
2010-01-07 11:00:00,29.7,29.71,29.69,29.7,192529.96575342465,12.8095,12.8138,12.8052,12.8095,192529.9658
2010-01-07 11:05:00,29.7,29.71,29.7,29.7,193065.0684931507,12.8095,12.8138,12.8095,12.8095,193065.0685
2010-01-07 11:10:00,29.71,29.73,29.69,29.73,350171.23287671234,12.8138,12.8224,12.8052,12.8224,350171.2329
2010-01-07 11:15:00,29.72,29.73,29.7,29.71,229559.0753424657,12.8181,12.8224,12.8095,12.8138,229559.0753
2010-01-07 11:20:00,29.71,29.77,29.7,29.77,348886.98630136985,12.8138,12.8397,12.8095,12.8397,348886.9863
2010-01-07 11:25:00,29.77,29.82,29.75,29.82,373608.73287671234,12.8397,12.8612,12.831,12.8612,373608.7329
2010-01-07 11:30:00,29.82,29.84,29.73,29.75,405072.77397260274,12.8612,12.8698,12.8224,12.831,405072.774
2010-01-07 11:35:00,29.75,29.76,29.71,29.71,230415.2397260274,12.831,12.8353,12.8138,12.8138,230415.2397
2010-01-07 11:40:00,29.71,29.72,29.7,29.7,127354.45205479451,12.8138,12.8181,12.8095,12.8095,127354.4521
2010-01-07 11:45:00,29.71,29.75,29.7,29.73,207940.92465753423,12.8138,12.831,12.8095,12.8224,207940.9247
2010-01-07 11:50:00,29.74,29.74,29.7,29.73,136023.11643835617,12.8267,12.8267,12.8095,12.8224,136023.1164
2010-01-07 11:55:00,29.73,29.77,29.7,29.71,259417.80821917808,12.8224,12.8397,12.8095,12.8138,259417.8082
2010-01-07 12:00:00,29.7,29.7,29.67,29.67,200770.54794520547,12.8095,12.8095,12.7965,12.7965,200770.5479
2010-01-07 12:05:00,29.67,29.68,29.65,29.65,231378.42465753423,12.7965,12.8008,12.7879,12.7879,231378.4247
2010-01-07 12:10:00,29.66,29.66,29.61,29.61,212542.80821917808,12.7922,12.7922,12.7706,12.7706,212542.8082
2010-01-07 12:15:00,29.62,29.68,29.61,29.66,195526.5410958904,12.775,12.8008,12.7706,12.7922,195526.5411
2010-01-07 12:20:00,29.66,29.69,29.64,29.66,141695.20547945207,12.7922,12.8052,12.7836,12.7922,141695.2055
2010-01-07 12:25:00,29.65,29.7,29.65,29.69,152504.2808219178,12.7879,12.8095,12.7879,12.8052,152504.2808
2010-01-07 12:30:00,29.68,29.69,29.67,29.68,124250.85616438356,12.8008,12.8052,12.7965,12.8008,124250.8562
2010-01-07 12:35:00,29.69,29.7,29.66,29.69,226241.4383561644,12.8052,12.8095,12.7922,12.8052,226241.4384
2010-01-07 12:40:00,29.68,29.69,29.67,29.67,147046.23287671234,12.8008,12.8052,12.7965,12.7965,147046.2329
2010-01-07 12:45:00,29.68,29.7,29.66,29.68,204730.30821917808,12.8008,12.8095,12.7922,12.8008,204730.3082
2010-01-07 12:50:00,29.68,29.7,29.67,29.7,234910.102739726,12.8008,12.8095,12.7965,12.8095,234910.1027
2010-01-07 12:55:00,29.69,29.73,29.69,29.7,221639.5547945205,12.8052,12.8224,12.8052,12.8095,221639.5548
2010-01-07 13:00:00,29.7,29.71,29.7,29.7,92358.73287671233,12.8095,12.8138,12.8095,12.8095,92358.7329
2010-01-07 13:05:00,29.7,29.71,29.68,29.68,93750.0,12.8095,12.8138,12.8008,12.8008,93750.0
2010-01-07 13:10:00,29.69,29.69,29.67,29.67,80372.43150684932,12.8052,12.8052,12.7965,12.7965,80372.4315
2010-01-07 13:15:00,29.67,29.7,29.67,29.68,189212.32876712328,12.7965,12.8095,12.7965,12.8008,189212.3288
2010-01-07 13:20:00,29.69,29.69,29.66,29.66,130779.1095890411,12.8052,12.8052,12.7922,12.7922,130779.1096
2010-01-07 13:25:00,29.67,29.7,29.66,29.68,142979.45205479453,12.7965,12.8095,12.7922,12.8008,142979.4521
2010-01-07 13:30:00,29.69,29.69,29.68,29.69,100171.23287671233,12.8052,12.8052,12.8008,12.8052,100171.2329
2010-01-07 13:35:00,29.68,29.69,29.67,29.68,116438.35616438356,12.8008,12.8052,12.7965,12.8008,116438.3562
2010-01-07 13:40:00,29.67,29.69,29.66,29.68,137093.3219178082,12.7965,12.8052,12.7922,12.8008,137093.3219
2010-01-07 13:45:00,29.68,29.68,29.64,29.64,115796.23287671233,12.8008,12.8008,12.7836,12.7836,115796.2329
2010-01-07 13:50:00,29.64,29.69,29.63,29.66,290560.7876712329,12.7836,12.8052,12.7793,12.7922,290560.7877
2010-01-07 13:55:00,29.67,29.68,29.65,29.66,152290.2397260274,12.7965,12.8008,12.7879,12.7922,152290.2397
2010-01-07 14:00:00,29.66,29.7,29.62,29.63,302761.1301369863,12.7922,12.8095,12.775,12.7793,302761.1301
2010-01-07 14:05:00,29.63,29.66,29.62,29.66,163099.31506849316,12.7793,12.7922,12.775,12.7922,163099.3151
2010-01-07 14:10:00,29.66,29.7,29.66,29.68,232127.5684931507,12.7922,12.8095,12.7922,12.8008,232127.5685
2010-01-07 14:15:00,29.68,29.69,29.66,29.67,151434.07534246577,12.8008,12.8052,12.7922,12.7965,151434.0753
2010-01-07 14:20:00,29.67,29.67,29.64,29.64,140303.93835616438,12.7965,12.7965,12.7836,12.7836,140303.9384
2010-01-07 14:25:00,29.65,29.65,29.62,29.63,133561.64383561644,12.7879,12.7879,12.775,12.7793,133561.6438
2010-01-07 14:30:00,29.63,29.63,29.62,29.63,129173.801369863,12.7793,12.7793,12.775,12.7793,129173.8014
2010-01-07 14:35:00,29.63,29.64,29.62,29.62,293022.2602739726,12.7793,12.7836,12.775,12.775,293022.2603
2010-01-07 14:40:00,29.63,29.64,29.62,29.63,188677.2260273973,12.7793,12.7836,12.775,12.7793,188677.226
2010-01-07 14:45:00,29.62,29.64,29.62,29.64,187285.9589041096,12.775,12.7836,12.775,12.7836,187285.9589
2010-01-07 14:50:00,29.64,29.64,29.62,29.63,293343.3219178082,12.7836,12.7836,12.775,12.7793,293343.3219
2010-01-07 14:55:00,29.63,29.63,29.58,29.59,232876.7123287671,12.7793,12.7793,12.7577,12.762,232876.7123
2010-01-07 15:00:00,29.59,29.62,29.55,29.62,753531.6780821917,12.762,12.775,12.7448,12.775,753531.6781
2010-01-07 15:05:00,29.62,29.63,29.56,29.56,188463.18493150684,12.775,12.7793,12.7491,12.7491,188463.1849
2010-01-07 15:10:00,29.57,29.61,29.56,29.59,209974.3150684932,12.7534,12.7706,12.7491,12.762,209974.3151
2010-01-07 15:15:00,29.6,29.6,29.56,29.56,198309.0753424657,12.7663,12.7663,12.7491,12.7491,198309.0753
2010-01-07 15:20:00,29.56,29.59,29.55,29.58,302011.98630136985,12.7491,12.762,12.7448,12.7577,302011.9863
2010-01-07 15:25:00,29.59,29.59,29.56,29.57,280286.81506849313,12.762,12.762,12.7491,12.7534,280286.8151
2010-01-07 15:30:00,29.56,29.59,29.56,29.57,303082.19178082194,12.7491,12.762,12.7491,12.7534,303082.1918
2010-01-07 15:35:00,29.58,29.63,29.57,29.61,426797.94520547945,12.7577,12.7793,12.7534,12.7706,426797.9452
2010-01-07 15:40:00,29.6,29.61,29.58,29.61,357234.58904109587,12.7663,12.7706,12.7577,12.7706,357234.589
2010-01-07 15:45:00,29.61,29.61,29.59,29.6,267016.26712328766,12.7706,12.7706,12.762,12.7663,267016.2671
2010-01-07 15:50:00,29.6,29.61,29.59,29.6,381207.19178082194,12.7663,12.7706,12.762,12.7663,381207.1918
2010-01-07 15:55:00,29.6,29.65,29.59,29.65,726776.5410958905,12.7663,12.7879,12.762,12.7879,726776.5411
2010-01-08 09:30:00,29.58,29.7,29.53,29.54,608946.9178082192,12.7577,12.8095,12.7361,12.7405,608946.9178
2010-01-08 09:35:00,29.55,29.56,29.48,29.51,491331.3356164384,12.7448,12.7491,12.7146,12.7275,491331.3356
2010-01-08 09:40:00,29.5,29.51,29.45,29.48,366652.397260274,12.7232,12.7275,12.7016,12.7146,366652.3973
2010-01-08 09:45:00,29.47,29.5,29.46,29.49,240796.2328767124,12.7103,12.7232,12.706,12.7189,240796.2329
2010-01-08 09:50:00,29.5,29.53,29.48,29.53,184289.38356164383,12.7232,12.7361,12.7146,12.7361,184289.3836
2010-01-08 09:55:00,29.53,29.56,29.52,29.56,330800.5136986301,12.7361,12.7491,12.7318,12.7491,330800.5137
2010-01-08 10:00:00,29.56,29.56,29.47,29.47,603060.7876712328,12.7491,12.7491,12.7103,12.7103,603060.7877
2010-01-08 10:05:00,29.47,29.49,29.41,29.43,729559.0753424658,12.7103,12.7189,12.6844,12.693,729559.0753
2010-01-08 10:10:00,29.43,29.44,29.36,29.39,465753.4246575342,12.693,12.6973,12.6628,12.6758,465753.4247
2010-01-08 10:15:00,29.4,29.43,29.36,29.39,279430.6506849315,12.6801,12.693,12.6628,12.6758,279430.6507
2010-01-08 10:20:00,29.38,29.46,29.38,29.46,368578.76712328766,12.6715,12.706,12.6715,12.706,368578.7671
2010-01-08 10:25:00,29.46,29.46,29.4,29.42,692958.0479452055,12.706,12.706,12.6801,12.6887,692958.0479
2010-01-08 10:30:00,29.42,29.48,29.41,29.47,286172.94520547945,12.6887,12.7146,12.6844,12.7103,286172.9452
2010-01-08 10:35:00,29.46,29.5,29.45,29.49,308005.1369863014,12.706,12.7232,12.7016,12.7189,308005.137
2010-01-08 10:40:00,29.5,29.52,29.45,29.46,198523.11643835617,12.7232,12.7318,12.7016,12.706,198523.1164
2010-01-08 10:45:00,29.46,29.53,29.45,29.52,405072.77397260274,12.706,12.7361,12.7016,12.7318,405072.774
2010-01-08 10:50:00,29.53,29.56,29.51,29.55,243257.70547945207,12.7361,12.7491,12.7275,12.7448,243257.7055
2010-01-08 10:55:00,29.56,29.56,29.53,29.56,182363.0136986301,12.7491,12.7491,12.7361,12.7491,182363.0137
2010-01-08 11:00:00,29.56,29.58,29.54,29.57,332084.7602739726,12.7491,12.7577,12.7405,12.7534,332084.7603
2010-01-08 11:05:00,29.57,29.58,29.52,29.55,262521.40410958906,12.7534,12.7577,12.7318,12.7448,262521.4041
2010-01-08 11:10:00,29.55,29.58,29.54,29.54,333261.98630136985,12.7448,12.7577,12.7405,12.7405,333261.9863
2010-01-08 11:15:00,29.54,29.56,29.51,29.53,107234.5890410959,12.7405,12.7491,12.7275,12.7361,107234.589
2010-01-08 11:20:00,29.53,29.53,29.5,29.5,82084.7602739726,12.7361,12.7361,12.7232,12.7232,82084.7603
2010-01-08 11:25:00,29.49,29.53,29.49,29.52,148009.41780821918,12.7189,12.7361,12.7189,12.7318,148009.4178
2010-01-08 11:30:00,29.51,29.52,29.48,29.51,244970.0342465753,12.7275,12.7318,12.7146,12.7275,244970.0342
2010-01-08 11:35:00,29.51,29.53,29.48,29.48,217358.7328767124,12.7275,12.7361,12.7146,12.7146,217358.7329
2010-01-08 11:40:00,29.48,29.51,29.44,29.46,291738.0136986301,12.7146,12.7275,12.6973,12.706,291738.0137
2010-01-08 11:45:00,29.47,29.5,29.45,29.45,349636.1301369863,12.7103,12.7232,12.7016,12.7016,349636.1301
2010-01-08 11:50:00,29.45,29.45,29.41,29.42,244755.99315068487,12.7016,12.7016,12.6844,12.6887,244755.9932
2010-01-08 11:55:00,29.41,29.45,29.41,29.44,317208.90410958906,12.6844,12.7016,12.6844,12.6973,317208.9041
2010-01-08 12:00:00,29.44,29.55,29.44,29.51,687607.0205479452,12.6973,12.7448,12.6973,12.7275,687607.0205
2010-01-08 12:05:00,29.52,29.56,29.51,29.56,211793.66438356164,12.7318,12.7491,12.7275,12.7491,211793.6644
2010-01-08 12:10:00,29.56,29.57,29.5,29.5,278788.5273972603,12.7491,12.7534,12.7232,12.7232,278788.5274
2010-01-08 12:15:00,29.5,29.51,29.48,29.5,203874.14383561644,12.7232,12.7275,12.7146,12.7232,203874.1438
2010-01-08 12:20:00,29.48,29.51,29.47,29.49,178617.29452054793,12.7146,12.7275,12.7103,12.7189,178617.2945
2010-01-08 12:25:00,29.49,29.49,29.48,29.49,54687.5,12.7189,12.7189,12.7146,12.7189,54687.5
2010-01-08 12:30:00,29.49,29.49,29.48,29.49,158604.45205479453,12.7189,12.7189,12.7146,12.7189,158604.4521
2010-01-08 12:35:00,29.49,29.55,29.48,29.53,274507.70547945204,12.7189,12.7448,12.7146,12.7361,274507.7055
2010-01-08 12:40:00,29.53,29.57,29.52,29.56,235445.20547945207,12.7361,12.7534,12.7318,12.7491,235445.2055
2010-01-08 12:45:00,29.57,29.58,29.56,29.58,394263.69863013696,12.7534,12.7577,12.7491,12.7577,394263.6986
2010-01-08 12:50:00,29.58,29.6,29.53,29.53,176904.96575342465,12.7577,12.7663,12.7361,12.7361,176904.9658
2010-01-08 12:55:00,29.53,29.56,29.51,29.52,156142.9794520548,12.7361,12.7491,12.7275,12.7318,156142.9795
2010-01-08 13:00:00,29.52,29.53,29.49,29.52,145226.88356164383,12.7318,12.7361,12.7189,12.7318,145226.8836
2010-01-08 13:05:00,29.52,29.58,29.5,29.56,155928.93835616438,12.7318,12.7577,12.7232,12.7491,155928.9384
2010-01-08 13:10:00,29.55,29.57,29.55,29.56,83154.96575342465,12.7448,12.7534,12.7448,12.7491,83154.9658
2010-01-08 13:15:00,29.57,29.58,29.56,29.57,97709.7602739726,12.7534,12.7577,12.7491,12.7534,97709.7603
2010-01-08 13:20:00,29.56,29.6,29.56,29.6,131207.19178082192,12.7491,12.7663,12.7491,12.7663,131207.1918
2010-01-08 13:25:00,29.59,29.6,29.56,29.56,88505.99315068494,12.762,12.7663,12.7491,12.7491,88505.9932
2010-01-08 13:30:00,29.56,29.6,29.55,29.6,119220.8904109589,12.7491,12.7663,12.7448,12.7663,119220.8904
2010-01-08 13:35:00,29.59,29.6,29.58,29.59,66138.69863013699,12.762,12.7663,12.7577,12.762,66138.6986
2010-01-08 13:40:00,29.59,29.6,29.56,29.56,141588.18493150684,12.762,12.7663,12.7491,12.7491,141588.1849
2010-01-08 13:45:00,29.55,29.6,29.55,29.58,141053.08219178082,12.7448,12.7663,12.7448,12.7577,141053.0822
2010-01-08 13:50:00,29.58,29.59,29.56,29.58,137521.40410958903,12.7577,12.762,12.7491,12.7577,137521.4041
2010-01-08 13:55:00,29.58,29.59,29.57,29.58,80907.53424657535,12.7577,12.762,12.7534,12.7577,80907.5342
2010-01-08 14:00:00,29.57,29.64,29.57,29.64,277611.30136986304,12.7534,12.7836,12.7534,12.7836,277611.3014
2010-01-08 14:05:00,29.63,29.64,29.57,29.58,129922.94520547944,12.7793,12.7836,12.7534,12.7577,129922.9452
2010-01-08 14:10:00,29.58,29.58,29.56,29.58,125856.16438356164,12.7577,12.7577,12.7491,12.7577,125856.1644
2010-01-08 14:15:00,29.58,29.58,29.55,29.56,112478.59589041096,12.7577,12.7577,12.7448,12.7491,112478.5959
2010-01-08 14:20:00,29.56,29.56,29.53,29.53,104666.09589041096,12.7491,12.7491,12.7361,12.7361,104666.0959
2010-01-08 14:25:00,29.53,29.55,29.52,29.55,124892.9794520548,12.7361,12.7448,12.7318,12.7448,124892.9795
2010-01-08 14:30:00,29.54,29.55,29.52,29.52,116010.27397260274,12.7405,12.7448,12.7318,12.7318,116010.274
2010-01-08 14:35:00,29.52,29.53,29.52,29.53,51797.94520547945,12.7318,12.7361,12.7318,12.7361,51797.9452
2010-01-08 14:40:00,29.53,29.54,29.52,29.52,155286.81506849316,12.7361,12.7405,12.7318,12.7318,155286.8151
2010-01-08 14:45:00,29.53,29.55,29.52,29.53,188891.2671232877,12.7361,12.7448,12.7318,12.7361,188891.2671
2010-01-08 14:50:00,29.53,29.55,29.52,29.53,112050.51369863014,12.7361,12.7448,12.7318,12.7361,112050.5137
2010-01-08 14:55:00,29.53,29.56,29.5,29.55,187928.0821917808,12.7361,12.7491,12.7232,12.7448,187928.0822
2010-01-08 15:00:00,29.55,29.56,29.53,29.53,249036.8150684932,12.7448,12.7491,12.7361,12.7361,249036.8151
2010-01-08 15:05:00,29.54,29.56,29.53,29.56,242187.5,12.7405,12.7491,12.7361,12.7491,242187.5
2010-01-08 15:10:00,29.55,29.56,29.52,29.53,177975.17123287672,12.7448,12.7491,12.7318,12.7361,177975.1712
2010-01-08 15:15:00,29.52,29.53,29.52,29.53,85081.33561643836,12.7318,12.7361,12.7318,12.7361,85081.3356
2010-01-08 15:20:00,29.52,29.54,29.52,29.53,155393.83561643836,12.7318,12.7405,12.7318,12.7361,155393.8356
2010-01-08 15:25:00,29.52,29.53,29.52,29.53,106378.42465753424,12.7318,12.7361,12.7318,12.7361,106378.4247
2010-01-08 15:30:00,29.53,29.53,29.52,29.52,120077.05479452056,12.7361,12.7361,12.7318,12.7318,120077.0548
2010-01-08 15:35:00,29.52,29.57,29.51,29.57,543022.2602739726,12.7318,12.7534,12.7275,12.7534,543022.2603
2010-01-08 15:40:00,29.57,29.61,29.56,29.6,362157.5342465753,12.7534,12.7706,12.7491,12.7663,362157.5342
2010-01-08 15:45:00,29.6,29.63,29.59,29.63,416309.9315068493,12.7663,12.7793,12.762,12.7793,416309.9315
2010-01-08 15:50:00,29.63,29.65,29.62,29.64,379708.90410958906,12.7793,12.7879,12.775,12.7836,379708.9041
2010-01-08 15:55:00,29.63,29.68,29.63,29.67,1119541.9520547944,12.7793,12.8008,12.7793,12.7965,1119541.9521
2010-01-11 09:30:00,29.87,29.87,29.67,29.7,592037.6712328767,12.8828,12.8828,12.7965,12.8095,592037.6712
2010-01-11 09:35:00,29.7,29.7,29.56,29.56,396190.0684931507,12.8095,12.8095,12.7491,12.7491,396190.0685
2010-01-11 09:40:00,29.56,29.64,29.55,29.59,365689.2123287671,12.7491,12.7836,12.7448,12.762,365689.2123
2010-01-11 09:45:00,29.58,29.59,29.5,29.54,342786.81506849313,12.7577,12.762,12.7232,12.7405,342786.8151
2010-01-11 09:50:00,29.53,29.55,29.51,29.53,243043.66438356164,12.7361,12.7448,12.7275,12.7361,243043.6644
2010-01-11 09:55:00,29.52,29.53,29.44,29.44,402504.2808219178,12.7318,12.7361,12.6973,12.6973,402504.2808
2010-01-11 10:00:00,29.45,29.46,29.39,29.39,684824.4863013698,12.7016,12.706,12.6758,12.6758,684824.4863
2010-01-11 10:05:00,29.38,29.45,29.37,29.41,518942.6369863014,12.6715,12.7016,12.6671,12.6844,518942.637
2010-01-11 10:10:00,29.41,29.42,29.36,29.39,330693.4931506849,12.6844,12.6887,12.6628,12.6758,330693.4932
2010-01-11 10:15:00,29.39,29.42,29.36,29.39,284139.55479452055,12.6758,12.6887,12.6628,12.6758,284139.5548
2010-01-11 10:20:00,29.39,29.41,29.37,29.4,222816.7808219178,12.6758,12.6844,12.6671,12.6801,222816.7808
2010-01-11 10:25:00,29.4,29.47,29.38,29.47,334118.1506849315,12.6801,12.7103,12.6715,12.7103,334118.1507
2010-01-11 10:30:00,29.47,29.5,29.44,29.5,148116.43835616438,12.7103,12.7232,12.6973,12.7232,148116.4384
2010-01-11 10:35:00,29.51,29.54,29.5,29.5,279644.69178082194,12.7275,12.7405,12.7232,12.7232,279644.6918
2010-01-11 10:40:00,29.51,29.53,29.47,29.5,309931.5068493151,12.7275,12.7361,12.7103,12.7232,309931.5068
2010-01-11 10:45:00,29.5,29.54,29.47,29.54,141053.08219178082,12.7232,12.7405,12.7103,12.7405,141053.0822
2010-01-11 10:50:00,29.54,29.59,29.53,29.56,129280.82191780822,12.7405,12.762,12.7361,12.7491,129280.8219
2010-01-11 10:55:00,29.57,29.61,29.56,29.61,123715.75342465754,12.7534,12.7706,12.7491,12.7706,123715.7534
2010-01-11 11:00:00,29.6,29.64,29.57,29.64,265517.9794520548,12.7663,12.7836,12.7534,12.7836,265517.9795
2010-01-11 11:05:00,29.64,29.67,29.62,29.67,230629.2808219178,12.7836,12.7965,12.775,12.7965,230629.2808
2010-01-11 11:10:00,29.67,29.68,29.65,29.66,130672.0890410959,12.7965,12.8008,12.7879,12.7922,130672.089
2010-01-11 11:15:00,29.67,29.7,29.61,29.7,260488.0136986301,12.7965,12.8095,12.7706,12.8095,260488.0137
2010-01-11 11:20:00,29.7,29.73,29.69,29.73,131100.17123287672,12.8095,12.8224,12.8052,12.8224,131100.1712
2010-01-11 11:25:00,29.72,29.76,29.7,29.71,190282.5342465753,12.8181,12.8353,12.8095,12.8138,190282.5342
2010-01-11 11:30:00,29.71,29.76,29.7,29.74,204944.34931506848,12.8138,12.8353,12.8095,12.8267,204944.3493
2010-01-11 11:35:00,29.75,29.75,29.71,29.71,84867.29452054795,12.831,12.831,12.8138,12.8138,84867.2945
2010-01-11 11:40:00,29.71,29.72,29.68,29.69,202161.8150684932,12.8138,12.8181,12.8008,12.8052,202161.8151
2010-01-11 11:45:00,29.69,29.7,29.68,29.7,145333.90410958903,12.8052,12.8095,12.8008,12.8095,145333.9041
2010-01-11 11:50:00,29.7,29.71,29.7,29.71,63998.28767123288,12.8095,12.8138,12.8095,12.8138,63998.2877
2010-01-11 11:55:00,29.71,29.71,29.66,29.68,283390.41095890413,12.8138,12.8138,12.7922,12.8008,283390.411
2010-01-11 12:00:00,29.68,29.69,29.66,29.67,239833.04794520547,12.8008,12.8052,12.7922,12.7965,239833.0479
2010-01-11 12:05:00,29.67,29.71,29.67,29.71,135166.95205479453,12.7965,12.8138,12.7965,12.8138,135166.9521
2010-01-11 12:10:00,29.7,29.76,29.7,29.76,159567.63698630137,12.8095,12.8353,12.8095,12.8353,159567.637
2010-01-11 12:15:00,29.76,29.76,29.7,29.7,118364.72602739726,12.8353,12.8353,12.8095,12.8095,118364.726
2010-01-11 12:20:00,29.71,29.72,29.7,29.71,113013.698630137,12.8138,12.8181,12.8095,12.8138,113013.6986
2010-01-11 12:25:00,29.71,29.72,29.68,29.7,238334.7602739726,12.8138,12.8181,12.8008,12.8095,238334.7603
2010-01-11 12:30:00,29.7,29.71,29.65,29.66,383026.5410958904,12.8095,12.8138,12.7879,12.7922,383026.5411
2010-01-11 12:35:00,29.66,29.68,29.65,29.67,108625.85616438356,12.7922,12.8008,12.7879,12.7965,108625.8562
2010-01-11 12:40:00,29.67,29.68,29.66,29.67,91074.48630136986,12.7965,12.8008,12.7922,12.7965,91074.4863
2010-01-11 12:45:00,29.67,29.67,29.61,29.65,151220.03424657535,12.7965,12.7965,12.7706,12.7879,151220.0342
2010-01-11 12:50:00,29.65,29.69,29.65,29.69,105094.17808219178,12.7879,12.8052,12.7879,12.8052,105094.1781
2010-01-11 12:55:00,29.69,29.7,29.68,29.7,94927.22602739726,12.8052,12.8095,12.8008,12.8095,94927.226
2010-01-11 13:00:00,29.69,29.7,29.67,29.7,105415.2397260274,12.8052,12.8095,12.7965,12.8095,105415.2397
2010-01-11 13:05:00,29.7,29.7,29.7,29.7,53510.27397260274,12.8095,12.8095,12.8095,12.8095,53510.274
2010-01-11 13:10:00,29.7,29.72,29.69,29.7,166738.01369863015,12.8095,12.8181,12.8052,12.8095,166738.0137
2010-01-11 13:15:00,29.7,29.71,29.67,29.71,126391.26712328767,12.8095,12.8138,12.7965,12.8138,126391.2671
2010-01-11 13:20:00,29.71,29.73,29.7,29.7,124892.9794520548,12.8138,12.8224,12.8095,12.8095,124892.9795
2010-01-11 13:25:00,29.7,29.73,29.7,29.72,153788.52739726027,12.8095,12.8224,12.8095,12.8181,153788.5274
2010-01-11 13:30:00,29.72,29.72,29.67,29.67,254494.86301369863,12.8181,12.8181,12.7965,12.7965,254494.863
2010-01-11 13:35:00,29.67,29.7,29.66,29.66,901755.1369863014,12.7965,12.8095,12.7922,12.7922,901755.137
2010-01-11 13:40:00,29.66,29.7,29.66,29.67,221639.5547945205,12.7922,12.8095,12.7922,12.7965,221639.5548
2010-01-11 13:45:00,29.67,29.69,29.66,29.69,369113.8698630137,12.7965,12.8052,12.7922,12.8052,369113.8699
2010-01-11 13:50:00,29.69,29.72,29.68,29.72,266160.102739726,12.8052,12.8181,12.8008,12.8181,266160.1027
2010-01-11 13:55:00,29.72,29.74,29.71,29.72,149721.74657534246,12.8181,12.8267,12.8138,12.8181,149721.7466
2010-01-11 14:00:00,29.72,29.73,29.67,29.7,661708.0479452055,12.8181,12.8224,12.7965,12.8095,661708.0479
2010-01-11 14:05:00,29.69,29.73,29.69,29.73,74486.30136986301,12.8052,12.8224,12.8052,12.8224,74486.3014
2010-01-11 14:10:00,29.73,29.8,29.72,29.8,199379.2808219178,12.8224,12.8526,12.8181,12.8526,199379.2808
2010-01-11 14:15:00,29.79,29.81,29.75,29.75,215218.3219178082,12.8483,12.8569,12.831,12.831,215218.3219
2010-01-11 14:20:00,29.75,29.77,29.74,29.75,145547.94520547945,12.831,12.8397,12.8267,12.831,145547.9452
2010-01-11 14:25:00,29.75,29.76,29.73,29.73,138698.6301369863,12.831,12.8353,12.8224,12.8224,138698.6301
2010-01-11 14:30:00,29.74,29.77,29.73,29.76,513377.5684931507,12.8267,12.8397,12.8224,12.8353,513377.5685
2010-01-11 14:35:00,29.76,29.76,29.74,29.76,143942.63698630137,12.8353,12.8353,12.8267,12.8353,143942.637
2010-01-11 14:40:00,29.76,29.77,29.73,29.73,148009.41780821918,12.8353,12.8397,12.8224,12.8224,148009.4178
2010-01-11 14:45:00,29.73,29.8,29.73,29.75,251391.2671232877,12.8224,12.8526,12.8224,12.831,251391.2671
2010-01-11 14:50:00,29.75,29.77,29.75,29.76,196489.7260273973,12.831,12.8397,12.831,12.8353,196489.726
2010-01-11 14:55:00,29.76,29.8,29.75,29.8,142765.4109589041,12.8353,12.8526,12.831,12.8526,142765.411
2010-01-11 15:00:00,29.79,29.84,29.79,29.84,240796.2328767124,12.8483,12.8698,12.8483,12.8698,240796.2329
2010-01-11 15:05:00,29.84,29.84,29.79,29.79,241224.3150684932,12.8698,12.8698,12.8483,12.8483,241224.3151
2010-01-11 15:10:00,29.79,29.83,29.77,29.8,319456.3356164384,12.8483,12.8655,12.8397,12.8526,319456.3356
2010-01-11 15:15:00,29.8,29.83,29.79,29.8,204837.32876712328,12.8526,12.8655,12.8483,12.8526,204837.3288
2010-01-11 15:20:00,29.81,29.82,29.76,29.77,305222.602739726,12.8569,12.8612,12.8353,12.8397,305222.6027
2010-01-11 15:25:00,29.77,29.77,29.75,29.76,97174.65753424658,12.8397,12.8397,12.831,12.8353,97174.6575
2010-01-11 15:30:00,29.75,29.8,29.74,29.79,346211.47260273976,12.831,12.8526,12.8267,12.8483,346211.4726
2010-01-11 15:35:00,29.79,29.79,29.75,29.77,436643.8356164384,12.8483,12.8483,12.831,12.8397,436643.8356
2010-01-11 15:40:00,29.77,29.82,29.76,29.81,207298.801369863,12.8397,12.8612,12.8353,12.8569,207298.8014
2010-01-11 15:45:00,29.81,29.82,29.75,29.75,725171.2328767123,12.8569,12.8612,12.831,12.831,725171.2329
2010-01-11 15:50:00,29.75,29.79,29.75,29.76,815710.6164383561,12.831,12.8483,12.831,12.8353,815710.6164
2010-01-11 15:55:00,29.76,29.84,29.76,29.81,1043236.301369863,12.8353,12.8698,12.8353,12.8569,1043236.3014
2010-01-12 09:30:00,29.7,29.74,29.61,29.65,388484.5890410959,12.8095,12.8267,12.7706,12.7879,388484.589
2010-01-12 09:35:00,29.65,29.78,29.65,29.77,254173.801369863,12.7879,12.844,12.7879,12.8397,254173.8014
2010-01-12 09:40:00,29.78,29.78,29.64,29.64,214790.2397260274,12.844,12.844,12.7836,12.7836,214790.2397
2010-01-12 09:45:00,29.64,29.71,29.62,29.7,193279.1095890411,12.7836,12.8138,12.775,12.8095,193279.1096
2010-01-12 09:50:00,29.71,29.79,29.69,29.7,203232.0205479452,12.8138,12.8483,12.8052,12.8095,203232.0205
2010-01-12 09:55:00,29.7,29.76,29.68,29.76,161815.0684931507,12.8095,12.8353,12.8008,12.8353,161815.0685
2010-01-12 10:00:00,29.76,29.83,29.74,29.74,339148.11643835617,12.8353,12.8655,12.8267,12.8267,339148.1164
2010-01-12 10:05:00,29.74,29.79,29.71,29.78,129494.86301369865,12.8267,12.8483,12.8138,12.844,129494.863
2010-01-12 10:10:00,29.78,29.83,29.76,29.77,220890.4109589041,12.844,12.8655,12.8353,12.8397,220890.411
2010-01-12 10:15:00,29.77,29.77,29.7,29.76,170590.75342465754,12.8397,12.8397,12.8095,12.8353,170590.7534
2010-01-12 10:20:00,29.76,29.77,29.69,29.7,148437.5,12.8353,12.8397,12.8052,12.8095,148437.5
2010-01-12 10:25:00,29.7,29.76,29.7,29.71,229987.15753424657,12.8095,12.8353,12.8095,12.8138,229987.1575
2010-01-12 10:30:00,29.7,29.71,29.67,29.7,192636.98630136988,12.8095,12.8138,12.7965,12.8095,192636.9863
2010-01-12 10:35:00,29.71,29.73,29.7,29.7,129173.801369863,12.8138,12.8224,12.8095,12.8095,129173.8014
2010-01-12 10:40:00,29.7,29.72,29.7,29.7,117187.5,12.8095,12.8181,12.8095,12.8095,117187.5
2010-01-12 10:45:00,29.7,29.74,29.7,29.74,136772.2602739726,12.8095,12.8267,12.8095,12.8267,136772.2603
2010-01-12 10:50:00,29.74,29.81,29.73,29.76,321703.76712328766,12.8267,12.8569,12.8224,12.8353,321703.7671
2010-01-12 10:55:00,29.76,29.79,29.74,29.75,265625.0,12.8353,12.8483,12.8267,12.831,265625.0
2010-01-12 11:00:00,29.75,29.8,29.71,29.73,205907.5342465753,12.831,12.8526,12.8138,12.8224,205907.5342
2010-01-12 11:05:00,29.73,29.74,29.71,29.73,95676.3698630137,12.8224,12.8267,12.8138,12.8224,95676.3699
2010-01-12 11:10:00,29.72,29.73,29.71,29.72,77161.81506849315,12.8181,12.8224,12.8138,12.8181,77161.8151
2010-01-12 11:15:00,29.71,29.73,29.71,29.72,79302.22602739726,12.8138,12.8224,12.8138,12.8181,79302.226
2010-01-12 11:20:00,29.73,29.76,29.71,29.74,77589.89726027397,12.8224,12.8353,12.8138,12.8267,77589.8973
2010-01-12 11:25:00,29.75,29.75,29.72,29.75,88720.03424657535,12.831,12.831,12.8181,12.831,88720.0342
2010-01-12 11:30:00,29.75,29.78,29.71,29.71,145226.88356164383,12.831,12.844,12.8138,12.8138,145226.8836
2010-01-12 11:35:00,29.71,29.77,29.71,29.76,171232.87671232875,12.8138,12.8397,12.8138,12.8353,171232.8767
2010-01-12 11:40:00,29.75,29.77,29.75,29.76,49550.51369863014,12.831,12.8397,12.831,12.8353,49550.5137
2010-01-12 11:45:00,29.77,29.78,29.74,29.75,68921.23287671233,12.8397,12.844,12.8267,12.831,68921.2329
2010-01-12 11:50:00,29.74,29.75,29.71,29.74,77803.93835616438,12.8267,12.831,12.8138,12.8267,77803.9384
2010-01-12 11:55:00,29.74,29.77,29.73,29.76,69135.27397260274,12.8267,12.8397,12.8224,12.8353,69135.274
2010-01-12 12:00:00,29.76,29.77,29.74,29.76,96532.53424657536,12.8353,12.8397,12.8267,12.8353,96532.5342
2010-01-12 12:05:00,29.77,29.77,29.74,29.75,76519.69178082192,12.8397,12.8397,12.8267,12.831,76519.6918
2010-01-12 12:10:00,29.75,29.76,29.72,29.72,62178.938356164384,12.831,12.8353,12.8181,12.8181,62178.9384
2010-01-12 12:15:00,29.73,29.74,29.71,29.71,190603.59589041097,12.8224,12.8267,12.8138,12.8138,190603.5959
2010-01-12 12:20:00,29.71,29.73,29.69,29.7,127140.4109589041,12.8138,12.8224,12.8052,12.8095,127140.411
2010-01-12 12:25:00,29.7,29.72,29.69,29.7,76519.69178082192,12.8095,12.8181,12.8052,12.8095,76519.6918
2010-01-12 12:30:00,29.7,29.71,29.67,29.68,113334.7602739726,12.8095,12.8138,12.7965,12.8008,113334.7603
2010-01-12 12:35:00,29.68,29.72,29.67,29.71,185145.54794520547,12.8008,12.8181,12.7965,12.8138,185145.5479
2010-01-12 12:40:00,29.71,29.74,29.7,29.72,101455.4794520548,12.8138,12.8267,12.8095,12.8181,101455.4795
2010-01-12 12:45:00,29.72,29.72,29.67,29.67,89148.11643835617,12.8181,12.8181,12.7965,12.7965,89148.1164
2010-01-12 12:50:00,29.67,29.7,29.62,29.7,257277.397260274,12.7965,12.8095,12.775,12.8095,257277.3973
2010-01-12 12:55:00,29.7,29.73,29.68,29.68,120077.05479452056,12.8095,12.8224,12.8008,12.8008,120077.0548
2010-01-12 13:00:00,29.68,29.71,29.67,29.7,82084.7602739726,12.8008,12.8138,12.7965,12.8095,82084.7603
2010-01-12 13:05:00,29.7,29.71,29.65,29.68,75663.52739726027,12.8095,12.8138,12.7879,12.8008,75663.5274
2010-01-12 13:10:00,29.67,29.69,29.66,29.68,68065.06849315068,12.7965,12.8052,12.7922,12.8008,68065.0685
2010-01-12 13:15:00,29.68,29.69,29.66,29.69,58540.2397260274,12.8008,12.8052,12.7922,12.8052,58540.2397
2010-01-12 13:20:00,29.69,29.72,29.67,29.72,138056.50684931508,12.8052,12.8181,12.7965,12.8181,138056.5068
2010-01-12 13:25:00,29.71,29.74,29.71,29.73,88720.03424657535,12.8138,12.8267,12.8138,12.8224,88720.0342
2010-01-12 13:30:00,29.72,29.73,29.71,29.72,74914.38356164383,12.8181,12.8224,12.8138,12.8181,74914.3836
2010-01-12 13:35:00,29.72,29.74,29.7,29.71,113441.7808219178,12.8181,12.8267,12.8095,12.8138,113441.7808
2010-01-12 13:40:00,29.71,29.72,29.68,29.68,135059.9315068493,12.8138,12.8181,12.8008,12.8008,135059.9315
2010-01-12 13:45:00,29.68,29.71,29.68,29.68,84974.31506849315,12.8008,12.8138,12.8008,12.8008,84974.3151
2010-01-12 13:50:00,29.69,29.69,29.67,29.68,64747.43150684932,12.8052,12.8052,12.7965,12.8008,64747.4315
2010-01-12 13:55:00,29.67,29.69,29.67,29.68,62714.04109589041,12.7965,12.8052,12.7965,12.8008,62714.0411
2010-01-12 14:00:00,29.68,29.69,29.67,29.67,85723.45890410959,12.8008,12.8052,12.7965,12.7965,85723.4589
2010-01-12 14:05:00,29.67,29.68,29.67,29.68,73737.15753424658,12.7965,12.8008,12.7965,12.8008,73737.1575
2010-01-12 14:10:00,29.68,29.7,29.67,29.67,170055.65068493152,12.8008,12.8095,12.7965,12.7965,170055.6507
2010-01-12 14:15:00,29.67,29.68,29.67,29.68,82619.86301369863,12.7965,12.8008,12.7965,12.8008,82619.863
2010-01-12 14:20:00,29.68,29.69,29.67,29.68,149079.62328767125,12.8008,12.8052,12.7965,12.8008,149079.6233
2010-01-12 14:25:00,29.68,29.72,29.67,29.71,189105.30821917808,12.8008,12.8181,12.7965,12.8138,189105.3082
2010-01-12 14:30:00,29.71,29.73,29.69,29.72,152932.36301369863,12.8138,12.8224,12.8052,12.8181,152932.363
2010-01-12 14:35:00,29.71,29.73,29.7,29.72,134845.8904109589,12.8138,12.8224,12.8095,12.8181,134845.8904
2010-01-12 14:40:00,29.72,29.73,29.67,29.67,151113.01369863015,12.8181,12.8224,12.7965,12.7965,151113.0137
2010-01-12 14:45:00,29.68,29.7,29.67,29.69,117294.5205479452,12.8008,12.8095,12.7965,12.8052,117294.5205
2010-01-12 14:50:00,29.69,29.72,29.68,29.7,131207.19178082192,12.8052,12.8181,12.8008,12.8095,131207.1918
2010-01-12 14:55:00,29.71,29.71,29.7,29.7,65710.61643835617,12.8138,12.8138,12.8095,12.8095,65710.6164
2010-01-12 15:00:00,29.7,29.72,29.68,29.7,217358.7328767124,12.8095,12.8181,12.8008,12.8095,217358.7329
2010-01-12 15:05:00,29.7,29.7,29.7,29.7,46875.0,12.8095,12.8095,12.8095,12.8095,46875.0
2010-01-12 15:10:00,29.7,29.71,29.68,29.7,230415.2397260274,12.8095,12.8138,12.8008,12.8095,230415.2397
2010-01-12 15:15:00,29.7,29.7,29.68,29.7,156464.04109589042,12.8095,12.8095,12.8008,12.8095,156464.0411
2010-01-12 15:20:00,29.7,29.71,29.68,29.7,214790.2397260274,12.8095,12.8138,12.8008,12.8095,214790.2397
2010-01-12 15:25:00,29.7,29.72,29.7,29.71,131742.29452054793,12.8095,12.8181,12.8095,12.8138,131742.2945
2010-01-12 15:30:00,29.71,29.75,29.7,29.71,278574.48630136985,12.8138,12.831,12.8095,12.8138,278574.4863
2010-01-12 15:35:00,29.71,29.74,29.7,29.71,273437.5,12.8138,12.8267,12.8095,12.8138,273437.5
2010-01-12 15:40:00,29.72,29.73,29.72,29.72,129815.92465753424,12.8181,12.8224,12.8181,12.8181,129815.9247
2010-01-12 15:45:00,29.72,29.75,29.72,29.74,341930.6506849315,12.8181,12.831,12.8181,12.8267,341930.6507
2010-01-12 15:50:00,29.75,29.78,29.74,29.78,342251.7123287671,12.831,12.844,12.8267,12.844,342251.7123
2010-01-12 15:55:00,29.77,29.83,29.77,29.81,807684.0753424658,12.8397,12.8655,12.8397,12.8569,807684.0753
2010-01-13 09:30:00,29.86,29.94,29.7,29.78,545055.6506849315,12.8785,12.913,12.8095,12.844,545055.6507
2010-01-13 09:35:00,29.75,29.81,29.67,29.67,289918.66438356164,12.831,12.8569,12.7965,12.7965,289918.6644
2010-01-13 09:40:00,29.72,29.74,29.67,29.69,251177.2260273973,12.8181,12.8267,12.7965,12.8052,251177.226
2010-01-13 09:45:00,29.69,29.75,29.67,29.7,444135.27397260274,12.8052,12.831,12.7965,12.8095,444135.274
2010-01-13 09:50:00,29.7,29.77,29.67,29.74,182684.0753424657,12.8095,12.8397,12.7965,12.8267,182684.0753
2010-01-13 09:55:00,29.73,29.78,29.68,29.71,290132.70547945204,12.8224,12.844,12.8008,12.8138,290132.7055
2010-01-13 10:00:00,29.71,29.75,29.71,29.74,249678.9383561644,12.8138,12.831,12.8138,12.8267,249678.9384
2010-01-13 10:05:00,29.74,29.8,29.74,29.78,447024.8287671233,12.8267,12.8526,12.8267,12.844,447024.8288
2010-01-13 10:10:00,29.78,29.81,29.75,29.81,458047.94520547945,12.844,12.8569,12.831,12.8569,458047.9452
2010-01-13 10:15:00,29.81,29.82,29.72,29.74,308112.15753424657,12.8569,12.8612,12.8181,12.8267,308112.1575
2010-01-13 10:20:00,29.74,29.78,29.71,29.78,190924.65753424657,12.8267,12.844,12.8138,12.844,190924.6575
2010-01-13 10:25:00,29.78,29.8,29.72,29.72,481271.40410958906,12.844,12.8526,12.8181,12.8181,481271.4041
2010-01-13 10:30:00,29.72,29.74,29.7,29.71,155714.89726027398,12.8181,12.8267,12.8095,12.8138,155714.8973
2010-01-13 10:35:00,29.72,29.72,29.7,29.71,103809.93150684932,12.8181,12.8181,12.8095,12.8138,103809.9315
2010-01-13 10:40:00,29.71,29.72,29.68,29.7,153681.50684931508,12.8138,12.8181,12.8008,12.8095,153681.5068
2010-01-13 10:45:00,29.7,29.73,29.69,29.69,210188.3561643836,12.8095,12.8224,12.8052,12.8052,210188.3562
2010-01-13 10:50:00,29.69,29.72,29.68,29.72,180971.7465753425,12.8052,12.8181,12.8008,12.8181,180971.7466
2010-01-13 10:55:00,29.72,29.72,29.67,29.67,167915.2397260274,12.8181,12.8181,12.7965,12.7965,167915.2397
2010-01-13 11:00:00,29.67,29.7,29.67,29.68,140089.89726027398,12.7965,12.8095,12.7965,12.8008,140089.8973
2010-01-13 11:05:00,29.67,29.7,29.67,29.67,407748.2876712329,12.7965,12.8095,12.7965,12.7965,407748.2877
2010-01-13 11:10:00,29.67,29.7,29.64,29.67,445633.5616438356,12.7965,12.8095,12.7836,12.7965,445633.5616
2010-01-13 11:15:00,29.68,29.69,29.63,29.63,213184.93150684933,12.8008,12.8052,12.7793,12.7793,213184.9315
2010-01-13 11:20:00,29.64,29.68,29.63,29.67,206763.698630137,12.7836,12.8008,12.7793,12.7965,206763.6986
2010-01-13 11:25:00,29.67,29.69,29.64,29.65,304045.37671232875,12.7965,12.8052,12.7836,12.7879,304045.3767
2010-01-13 11:30:00,29.66,29.68,29.63,29.65,147046.23287671234,12.7922,12.8008,12.7793,12.7879,147046.2329
2010-01-13 11:35:00,29.64,29.66,29.63,29.63,75449.48630136986,12.7836,12.7922,12.7793,12.7793,75449.4863
2010-01-13 11:40:00,29.63,29.64,29.63,29.64,63998.28767123288,12.7793,12.7836,12.7793,12.7836,63998.2877
2010-01-13 11:45:00,29.63,29.65,29.62,29.64,174764.55479452055,12.7793,12.7879,12.775,12.7836,174764.5548
2010-01-13 11:50:00,29.64,29.64,29.63,29.64,83047.94520547945,12.7836,12.7836,12.7793,12.7836,83047.9452
2010-01-13 11:55:00,29.63,29.64,29.62,29.62,159353.59589041097,12.7793,12.7836,12.775,12.775,159353.5959
2010-01-13 12:00:00,29.62,29.67,29.62,29.63,192958.04794520547,12.775,12.7965,12.775,12.7793,192958.0479
2010-01-13 12:05:00,29.64,29.64,29.62,29.64,112371.57534246576,12.7836,12.7836,12.775,12.7836,112371.5753
2010-01-13 12:10:00,29.63,29.64,29.63,29.63,101241.43835616438,12.7793,12.7836,12.7793,12.7793,101241.4384
2010-01-13 12:15:00,29.63,29.64,29.62,29.64,102311.64383561644,12.7793,12.7836,12.775,12.7836,102311.6438
2010-01-13 12:20:00,29.64,29.67,29.63,29.67,93857.0205479452,12.7836,12.7965,12.7793,12.7965,93857.0205
2010-01-13 12:25:00,29.66,29.72,29.65,29.71,244541.95205479453,12.7922,12.8181,12.7879,12.8138,244541.9521
2010-01-13 12:30:00,29.71,29.72,29.71,29.72,112906.67808219178,12.8138,12.8181,12.8138,12.8181,112906.6781
2010-01-13 12:35:00,29.72,29.78,29.71,29.73,198416.09589041097,12.8181,12.844,12.8138,12.8224,198416.0959
2010-01-13 12:40:00,29.73,29.74,29.7,29.73,80800.51369863014,12.8224,12.8267,12.8095,12.8224,80800.5137
2010-01-13 12:45:00,29.72,29.75,29.72,29.74,91716.6095890411,12.8181,12.831,12.8181,12.8267,91716.6096
2010-01-13 12:50:00,29.74,29.75,29.71,29.72,84760.27397260274,12.8267,12.831,12.8138,12.8181,84760.274
2010-01-13 12:55:00,29.71,29.73,29.68,29.68,167915.2397260274,12.8138,12.8224,12.8008,12.8008,167915.2397
2010-01-13 13:00:00,29.68,29.71,29.67,29.68,204088.18493150684,12.8008,12.8138,12.7965,12.8008,204088.1849
2010-01-13 13:05:00,29.68,29.69,29.67,29.68,47517.12328767123,12.8008,12.8052,12.7965,12.8008,47517.1233
2010-01-13 13:10:00,29.68,29.69,29.67,29.68,101776.5410958904,12.8008,12.8052,12.7965,12.8008,101776.5411
2010-01-13 13:15:00,29.69,29.69,29.67,29.69,105950.34246575342,12.8052,12.8052,12.7965,12.8052,105950.3425
2010-01-13 13:20:00,29.68,29.69,29.64,29.64,171875.0,12.8008,12.8052,12.7836,12.7836,171875.0
2010-01-13 13:25:00,29.65,29.65,29.64,29.64,48694.349315068495,12.7879,12.7879,12.7836,12.7836,48694.3493
2010-01-13 13:30:00,29.64,29.65,29.63,29.63,135488.01369863015,12.7836,12.7879,12.7793,12.7793,135488.0137
2010-01-13 13:35:00,29.63,29.64,29.63,29.63,108090.75342465754,12.7793,12.7836,12.7793,12.7793,108090.7534
2010-01-13 13:40:00,29.63,29.64,29.63,29.63,52226.02739726027,12.7793,12.7836,12.7793,12.7793,52226.0274
2010-01-13 13:45:00,29.63,29.64,29.62,29.63,98779.96575342468,12.7793,12.7836,12.775,12.7793,98779.9658
2010-01-13 13:50:00,29.62,29.64,29.58,29.61,388270.5479452055,12.775,12.7836,12.7577,12.7706,388270.5479
2010-01-13 13:55:00,29.6,29.65,29.6,29.61,239833.04794520547,12.7663,12.7879,12.7663,12.7706,239833.0479
2010-01-13 14:00:00,29.61,29.65,29.6,29.61,140839.04109589042,12.7706,12.7879,12.7663,12.7706,140839.0411
2010-01-13 14:05:00,29.61,29.64,29.6,29.64,124678.93835616438,12.7706,12.7836,12.7663,12.7836,124678.9384
2010-01-13 14:10:00,29.64,29.66,29.62,29.62,116545.37671232875,12.7836,12.7922,12.775,12.775,116545.3767
2010-01-13 14:15:00,29.62,29.67,29.62,29.66,67636.98630136986,12.775,12.7965,12.775,12.7922,67636.9863
2010-01-13 14:20:00,29.66,29.7,29.65,29.7,107769.69178082192,12.7922,12.8095,12.7879,12.8095,107769.6918
2010-01-13 14:25:00,29.7,29.7,29.66,29.67,150684.9315068493,12.8095,12.8095,12.7922,12.7965,150684.9315
2010-01-13 14:30:00,29.67,29.7,29.66,29.69,133882.70547945207,12.7965,12.8095,12.7922,12.8052,133882.7055
2010-01-13 14:35:00,29.68,29.71,29.67,29.7,85723.45890410959,12.8008,12.8138,12.7965,12.8095,85723.4589
2010-01-13 14:40:00,29.7,29.71,29.69,29.7,101669.5205479452,12.8095,12.8138,12.8052,12.8095,101669.5205
2010-01-13 14:45:00,29.7,29.73,29.7,29.72,93857.0205479452,12.8095,12.8224,12.8095,12.8181,93857.0205
2010-01-13 14:50:00,29.73,29.73,29.71,29.72,94713.18493150684,12.8224,12.8224,12.8138,12.8181,94713.1849
2010-01-13 14:55:00,29.73,29.73,29.71,29.73,74165.2397260274,12.8224,12.8224,12.8138,12.8224,74165.2397
2010-01-13 15:00:00,29.73,29.73,29.71,29.72,120291.09589041096,12.8224,12.8224,12.8138,12.8181,120291.0959
2010-01-13 15:05:00,29.73,29.76,29.72,29.75,85188.35616438356,12.8224,12.8353,12.8181,12.831,85188.3562
2010-01-13 15:10:00,29.76,29.78,29.75,29.77,216074.48630136988,12.8353,12.844,12.831,12.8397,216074.4863
2010-01-13 15:15:00,29.77,29.83,29.74,29.83,358411.81506849313,12.8397,12.8655,12.8267,12.8655,358411.8151
2010-01-13 15:20:00,29.83,29.84,29.78,29.78,266374.1438356164,12.8655,12.8698,12.844,12.844,266374.1438
2010-01-13 15:25:00,29.79,29.82,29.73,29.76,382170.3767123288,12.8483,12.8612,12.8224,12.8353,382170.3767
2010-01-13 15:30:00,29.76,29.83,29.75,29.82,270119.8630136986,12.8353,12.8655,12.831,12.8612,270119.863
2010-01-13 15:35:00,29.82,29.82,29.76,29.79,203553.0821917808,12.8612,12.8612,12.8353,12.8483,203553.0822
2010-01-13 15:40:00,29.79,29.81,29.77,29.77,239511.98630136988,12.8483,12.8569,12.8397,12.8397,239511.9863
2010-01-13 15:45:00,29.77,29.8,29.77,29.8,228488.8698630137,12.8397,12.8526,12.8397,12.8526,228488.8699
2010-01-13 15:50:00,29.8,29.8,29.78,29.79,314640.41095890413,12.8526,12.8526,12.844,12.8483,314640.411
2010-01-13 15:55:00,29.79,29.79,29.76,29.78,766160.1027397261,12.8483,12.8483,12.8353,12.844,766160.1027
2010-01-14 09:30:00,29.71,29.78,29.58,29.62,391695.205479452,12.8138,12.844,12.7577,12.775,391695.2055
2010-01-14 09:35:00,29.62,29.69,29.58,29.59,199593.3219178082,12.775,12.8052,12.7577,12.762,199593.3219
2010-01-14 09:40:00,29.58,29.66,29.57,29.66,184075.34246575343,12.7577,12.7922,12.7534,12.7922,184075.3425
2010-01-14 09:45:00,29.66,29.7,29.63,29.7,249464.897260274,12.7922,12.8095,12.7793,12.8095,249464.8973
2010-01-14 09:50:00,29.7,29.7,29.62,29.63,141481.16438356164,12.8095,12.8095,12.775,12.7793,141481.1644
2010-01-14 09:55:00,29.62,29.63,29.62,29.63,62928.08219178082,12.775,12.7793,12.775,12.7793,62928.0822
2010-01-14 10:00:00,29.63,29.65,29.61,29.62,165025.68493150684,12.7793,12.7879,12.7706,12.775,165025.6849
2010-01-14 10:05:00,29.63,29.66,29.61,29.65,152397.2602739726,12.7793,12.7922,12.7706,12.7879,152397.2603
2010-01-14 10:10:00,29.65,29.66,29.62,29.65,146083.04794520547,12.7879,12.7922,12.775,12.7879,146083.0479
2010-01-14 10:15:00,29.65,29.65,29.58,29.59,133882.70547945207,12.7879,12.7879,12.7577,12.762,133882.7055
2010-01-14 10:20:00,29.59,29.59,29.57,29.58,93000.85616438356,12.762,12.762,12.7534,12.7577,93000.8562
2010-01-14 10:25:00,29.58,29.59,29.56,29.58,164383.56164383562,12.7577,12.762,12.7491,12.7577,164383.5616
2010-01-14 10:30:00,29.58,29.58,29.56,29.57,165560.7876712329,12.7577,12.7577,12.7491,12.7534,165560.7877
2010-01-14 10:35:00,29.57,29.57,29.56,29.56,96211.47260273973,12.7534,12.7534,12.7491,12.7491,96211.4726
2010-01-14 10:40:00,29.56,29.56,29.53,29.53,142872.4315068493,12.7491,12.7491,12.7361,12.7361,142872.4315
2010-01-14 10:45:00,29.53,29.53,29.5,29.5,121682.36301369865,12.7361,12.7361,12.7232,12.7232,121682.363
2010-01-14 10:50:00,29.51,29.53,29.49,29.52,276969.1780821918,12.7275,12.7361,12.7189,12.7318,276969.1781
2010-01-14 10:55:00,29.52,29.53,29.47,29.47,211258.5616438356,12.7318,12.7361,12.7103,12.7103,211258.5616
2010-01-14 11:00:00,29.47,29.48,29.45,29.45,207940.92465753423,12.7103,12.7146,12.7016,12.7016,207940.9247
2010-01-14 11:05:00,29.46,29.46,29.43,29.44,363120.7191780822,12.706,12.706,12.693,12.6973,363120.7192
2010-01-14 11:10:00,29.43,29.45,29.43,29.45,287564.2123287671,12.693,12.7016,12.693,12.7016,287564.2123
2010-01-14 11:15:00,29.45,29.49,29.41,29.42,617187.5,12.7016,12.7189,12.6844,12.6887,617187.5
2010-01-14 11:20:00,29.43,29.45,29.41,29.41,231699.48630136988,12.693,12.7016,12.6844,12.6844,231699.4863
2010-01-14 11:25:00,29.41,29.44,29.39,29.43,293343.3219178082,12.6844,12.6973,12.6758,12.693,293343.3219
2010-01-14 11:30:00,29.43,29.45,29.39,29.41,334974.31506849313,12.693,12.7016,12.6758,12.6844,334974.3151
2010-01-14 11:35:00,29.41,29.46,29.39,29.46,214897.2602739726,12.6844,12.706,12.6758,12.706,214897.2603
2010-01-14 11:40:00,29.46,29.48,29.43,29.48,167808.2191780822,12.706,12.7146,12.693,12.7146,167808.2192
2010-01-14 11:45:00,29.48,29.51,29.47,29.49,149828.76712328766,12.7146,12.7275,12.7103,12.7189,149828.7671
2010-01-14 11:50:00,29.49,29.5,29.48,29.49,84011.1301369863,12.7189,12.7232,12.7146,12.7189,84011.1301
2010-01-14 11:55:00,29.5,29.5,29.46,29.49,145440.92465753423,12.7232,12.7232,12.706,12.7189,145440.9247
2010-01-14 12:00:00,29.5,29.53,29.49,29.52,96853.59589041096,12.7232,12.7361,12.7189,12.7318,96853.5959
2010-01-14 12:05:00,29.52,29.53,29.52,29.52,70633.56164383562,12.7318,12.7361,12.7318,12.7318,70633.5616
2010-01-14 12:10:00,29.53,29.61,29.52,29.6,236943.49315068487,12.7361,12.7706,12.7318,12.7663,236943.4932
2010-01-14 12:15:00,29.61,29.64,29.6,29.62,157320.20547945207,12.7706,12.7836,12.7663,12.775,157320.2055
2010-01-14 12:20:00,29.62,29.64,29.61,29.64,99850.17123287672,12.775,12.7836,12.7706,12.7836,99850.1712
2010-01-14 12:25:00,29.64,29.64,29.58,29.6,173694.34931506848,12.7836,12.7836,12.7577,12.7663,173694.3493
2010-01-14 12:30:00,29.6,29.65,29.6,29.62,147795.37671232875,12.7663,12.7879,12.7663,12.775,147795.3767
2010-01-14 12:35:00,29.63,29.63,29.59,29.59,49122.43150684932,12.7793,12.7793,12.762,12.762,49122.4315
2010-01-14 12:40:00,29.59,29.59,29.56,29.57,74593.32191780822,12.762,12.762,12.7491,12.7534,74593.3219
2010-01-14 12:45:00,29.57,29.57,29.53,29.55,191673.801369863,12.7534,12.7534,12.7361,12.7448,191673.8014
2010-01-14 12:50:00,29.55,29.55,29.53,29.53,47731.16438356164,12.7448,12.7448,12.7361,12.7361,47731.1644
2010-01-14 12:55:00,29.54,29.54,29.53,29.54,39811.64383561644,12.7405,12.7405,12.7361,12.7405,39811.6438
2010-01-14 13:00:00,29.54,29.54,29.48,29.49,316031.6780821918,12.7405,12.7405,12.7146,12.7189,316031.6781
2010-01-14 13:05:00,29.49,29.51,29.48,29.49,111087.32876712328,12.7189,12.7275,12.7146,12.7189,111087.3288
2010-01-14 13:10:00,29.48,29.51,29.48,29.51,82298.80136986301,12.7146,12.7275,12.7146,12.7275,82298.8014
2010-01-14 13:15:00,29.51,29.52,29.49,29.51,322666.9520547945,12.7275,12.7318,12.7189,12.7275,322666.9521
2010-01-14 13:20:00,29.51,29.54,29.51,29.54,41095.890410958906,12.7275,12.7405,12.7275,12.7405,41095.8904
2010-01-14 13:25:00,29.54,29.54,29.53,29.53,58005.13698630137,12.7405,12.7405,12.7361,12.7361,58005.137
2010-01-14 13:30:00,29.54,29.59,29.53,29.59,129922.94520547944,12.7405,12.762,12.7361,12.762,129922.9452
2010-01-14 13:35:00,29.59,29.59,29.56,29.56,74058.21917808219,12.762,12.762,12.7491,12.7491,74058.2192
2010-01-14 13:40:00,29.57,29.57,29.56,29.56,50941.78082191781,12.7534,12.7534,12.7491,12.7491,50941.7808
2010-01-14 13:45:00,29.56,29.56,29.48,29.52,434503.4246575342,12.7491,12.7491,12.7146,12.7318,434503.4247
2010-01-14 13:50:00,29.52,29.55,29.52,29.54,76198.6301369863,12.7318,12.7448,12.7318,12.7405,76198.6301
2010-01-14 13:55:00,29.54,29.54,29.5,29.54,177226.02739726027,12.7405,12.7405,12.7232,12.7405,177226.0274
2010-01-14 14:00:00,29.54,29.54,29.51,29.52,88077.9109589041,12.7405,12.7405,12.7275,12.7318,88077.911
2010-01-14 14:05:00,29.52,29.53,29.51,29.52,102525.68493150684,12.7318,12.7361,12.7275,12.7318,102525.6849
2010-01-14 14:10:00,29.52,29.53,29.51,29.51,129922.94520547944,12.7318,12.7361,12.7275,12.7275,129922.9452
2010-01-14 14:15:00,29.51,29.52,29.41,29.43,584332.1917808219,12.7275,12.7318,12.6844,12.693,584332.1918
2010-01-14 14:20:00,29.43,29.48,29.42,29.43,209546.2328767124,12.693,12.7146,12.6887,12.693,209546.2329
2010-01-14 14:25:00,29.43,29.43,29.39,29.39,420590.7534246575,12.693,12.693,12.6758,12.6758,420590.7534
2010-01-14 14:30:00,29.39,29.4,29.25,29.27,1108946.917808219,12.6758,12.6801,12.6154,12.624,1108946.9178
2010-01-14 14:35:00,29.27,29.33,29.24,29.26,646297.0890410959,12.624,12.6499,12.6111,12.6197,646297.089
2010-01-14 14:40:00,29.26,29.3,29.24,29.3,309931.5068493151,12.6197,12.6369,12.6111,12.6369,309931.5068
2010-01-14 14:45:00,29.3,29.37,29.26,29.27,410209.7602739726,12.6369,12.6671,12.6197,12.624,410209.7603
2010-01-14 14:50:00,29.27,29.29,29.25,29.29,240368.15068493152,12.624,12.6326,12.6154,12.6326,240368.1507
2010-01-14 14:55:00,29.29,29.3,29.26,29.27,339683.2191780822,12.6326,12.6369,12.6197,12.624,339683.2192
2010-01-14 15:00:00,29.27,29.33,29.27,29.29,235659.2465753425,12.624,12.6499,12.624,12.6326,235659.2466
2010-01-14 15:05:00,29.29,29.37,29.29,29.36,240689.2123287671,12.6326,12.6671,12.6326,12.6628,240689.2123
2010-01-14 15:10:00,29.36,29.4,29.34,29.35,333047.94520547945,12.6628,12.6801,12.6542,12.6585,333047.9452
2010-01-14 15:15:00,29.35,29.36,29.35,29.35,167380.13698630137,12.6585,12.6628,12.6585,12.6585,167380.137
2010-01-14 15:20:00,29.35,29.36,29.27,29.27,514982.8767123288,12.6585,12.6628,12.624,12.624,514982.8767
2010-01-14 15:25:00,29.28,29.3,29.27,29.3,151969.1780821918,12.6283,12.6369,12.624,12.6369,151969.1781
2010-01-14 15:30:00,29.29,29.3,29.23,29.23,402076.19863013696,12.6326,12.6369,12.6068,12.6068,402076.1986
2010-01-14 15:35:00,29.23,29.24,29.15,29.16,1109375.0,12.6068,12.6111,12.5723,12.5766,1109375.0
2010-01-14 15:40:00,29.17,29.19,29.15,29.17,617936.6438356164,12.5809,12.5895,12.5723,12.5809,617936.6438
2010-01-14 15:45:00,29.17,29.22,29.16,29.18,680543.6643835617,12.5809,12.6024,12.5766,12.5852,680543.6644
2010-01-14 15:50:00,29.18,29.22,29.17,29.21,1126070.2054794522,12.5852,12.6024,12.5809,12.5981,1126070.2055
2010-01-14 15:55:00,29.22,29.22,29.17,29.2,1575342.465753425,12.6024,12.6024,12.5809,12.5938,1575342.4658
2010-01-15 09:30:00,29.15,29.27,28.87,28.88,4853167.808219178,12.5723,12.624,12.4515,12.4558,4853167.8082
2010-01-15 09:35:00,28.89,28.9,28.66,28.75,1505779.1095890412,12.4601,12.4644,12.3609,12.3997,1505779.1096
2010-01-15 09:40:00,28.75,28.92,28.72,28.83,1699807.3630136987,12.3997,12.4731,12.3868,12.4342,1699807.363
2010-01-15 09:45:00,28.82,28.87,28.7,28.8,1720141.2671232878,12.4299,12.4515,12.3782,12.4213,1720141.2671
2010-01-15 09:50:00,28.8,28.84,28.74,28.74,685359.5890410959,12.4213,12.4386,12.3954,12.3954,685359.589
2010-01-15 09:55:00,28.75,28.8,28.65,28.72,720783.3904109589,12.3997,12.4213,12.3566,12.3868,720783.3904
2010-01-15 10:00:00,28.72,28.8,28.71,28.77,422196.0616438356,12.3868,12.4213,12.3825,12.4084,422196.0616
2010-01-15 10:05:00,28.77,28.82,28.74,28.8,694670.3767123288,12.4084,12.4299,12.3954,12.4213,694670.3767
2010-01-15 10:10:00,28.79,28.84,28.72,28.72,819670.3767123288,12.417,12.4386,12.3868,12.3868,819670.3767
2010-01-15 10:15:00,28.72,28.77,28.7,28.73,775684.9315068494,12.3868,12.4084,12.3782,12.3911,775684.9315
2010-01-15 10:20:00,28.73,28.83,28.72,28.78,908497.4315068494,12.3911,12.4342,12.3868,12.4127,908497.4315
2010-01-15 10:25:00,28.78,28.8,28.72,28.76,818921.2328767123,12.4127,12.4213,12.3868,12.404,818921.2329
2010-01-15 10:30:00,28.77,28.83,28.74,28.79,524721.7465753425,12.4084,12.4342,12.3954,12.417,524721.7466
2010-01-15 10:35:00,28.79,28.8,28.72,28.72,552761.1301369863,12.417,12.4213,12.3868,12.3868,552761.1301
2010-01-15 10:40:00,28.73,28.75,28.7,28.72,390517.9794520548,12.3911,12.3997,12.3782,12.3868,390517.9795
2010-01-15 10:45:00,28.71,28.75,28.7,28.73,222174.65753424657,12.3825,12.3997,12.3782,12.3911,222174.6575
2010-01-15 10:50:00,28.73,28.78,28.72,28.73,441780.8219178082,12.3911,12.4127,12.3868,12.3911,441780.8219
2010-01-15 10:55:00,28.73,28.73,28.71,28.72,142123.2876712329,12.3911,12.3911,12.3825,12.3868,142123.2877
2010-01-15 11:00:00,28.71,28.75,28.71,28.73,440817.6369863014,12.3825,12.3997,12.3825,12.3911,440817.637
2010-01-15 11:05:00,28.73,28.82,28.72,28.81,317422.94520547945,12.3911,12.4299,12.3868,12.4256,317422.9452
2010-01-15 11:10:00,28.81,28.88,28.8,28.88,300727.7397260274,12.4256,12.4558,12.4213,12.4558,300727.7397
2010-01-15 11:15:00,28.88,28.91,28.84,28.91,224315.0684931507,12.4558,12.4687,12.4386,12.4687,224315.0685
2010-01-15 11:20:00,28.9,28.92,28.85,28.92,516695.205479452,12.4644,12.4731,12.4429,12.4731,516695.2055
2010-01-15 11:25:00,28.92,28.92,28.8,28.81,630565.0684931506,12.4731,12.4731,12.4213,12.4256,630565.0685
2010-01-15 11:30:00,28.82,28.84,28.76,28.78,380029.9657534247,12.4299,12.4386,12.404,12.4127,380029.9658
2010-01-15 11:35:00,28.76,28.8,28.76,28.76,384310.7876712329,12.404,12.4213,12.404,12.404,384310.7877
2010-01-15 11:40:00,28.76,28.77,28.71,28.73,584225.1712328767,12.404,12.4084,12.3825,12.3911,584225.1712
2010-01-15 11:45:00,28.73,28.73,28.67,28.69,683754.2808219178,12.3911,12.3911,12.3652,12.3739,683754.2808
2010-01-15 11:50:00,28.7,28.7,28.58,28.6,567636.9863013698,12.3782,12.3782,12.3264,12.335,567636.9863
2010-01-15 11:55:00,28.6,28.65,28.58,28.65,557255.993150685,12.335,12.3566,12.3264,12.3566,557255.9932
2010-01-15 12:00:00,28.65,28.68,28.61,28.67,173159.24657534246,12.3566,12.3695,12.3394,12.3652,173159.2466
2010-01-15 12:05:00,28.68,28.76,28.67,28.73,357876.7123287671,12.3695,12.404,12.3652,12.3911,357876.7123
2010-01-15 12:10:00,28.74,28.75,28.67,28.69,182041.95205479453,12.3954,12.3997,12.3652,12.3739,182041.9521
2010-01-15 12:15:00,28.69,28.69,28.62,28.63,167808.2191780822,12.3739,12.3739,12.3437,12.348,167808.2192
2010-01-15 12:20:00,28.63,28.63,28.56,28.6,467465.7534246575,12.348,12.348,12.3178,12.335,467465.7534
2010-01-15 12:25:00,28.59,28.62,28.56,28.56,301904.9657534247,12.3307,12.3437,12.3178,12.3178,301904.9658
2010-01-15 12:30:00,28.57,28.57,28.5,28.53,635166.9520547945,12.3221,12.3221,12.2919,12.3049,635166.9521
2010-01-15 12:35:00,28.53,28.53,28.47,28.49,602418.6643835617,12.3049,12.3049,12.279,12.2876,602418.6644
2010-01-15 12:40:00,28.49,28.54,28.47,28.49,282427.22602739726,12.2876,12.3092,12.279,12.2876,282427.226
2010-01-15 12:45:00,28.49,28.5,28.47,28.48,209974.3150684932,12.2876,12.2919,12.279,12.2833,209974.3151
2010-01-15 12:50:00,28.48,28.52,28.47,28.52,233411.8150684932,12.2833,12.3005,12.279,12.3005,233411.8151
2010-01-15 12:55:00,28.51,28.61,28.51,28.57,348886.98630136985,12.2962,12.3394,12.2962,12.3221,348886.9863
2010-01-15 13:00:00,28.56,28.6,28.56,28.6,226455.4794520548,12.3178,12.335,12.3178,12.335,226455.4795
2010-01-15 13:05:00,28.6,28.65,28.59,28.65,225920.37671232875,12.335,12.3566,12.3307,12.3566,225920.3767
2010-01-15 13:10:00,28.65,28.69,28.58,28.63,646725.1712328767,12.3566,12.3739,12.3264,12.348,646725.1712
2010-01-15 13:15:00,28.63,28.73,28.62,28.7,361087.3287671233,12.348,12.3911,12.3437,12.3782,361087.3288
2010-01-15 13:20:00,28.69,28.7,28.62,28.62,469392.1232876713,12.3739,12.3782,12.3437,12.3437,469392.1233
2010-01-15 13:25:00,28.63,28.65,28.6,28.63,234589.0410958904,12.348,12.3566,12.335,12.348,234589.0411
2010-01-15 13:30:00,28.62,28.65,28.61,28.61,1125428.082191781,12.3437,12.3566,12.3394,12.3394,1125428.0822
2010-01-15 13:35:00,28.61,28.63,28.6,28.62,202375.8561643836,12.3394,12.348,12.335,12.3437,202375.8562
2010-01-15 13:40:00,28.62,28.63,28.59,28.6,377996.5753424658,12.3437,12.348,12.3307,12.335,377996.5753
2010-01-15 13:45:00,28.61,28.62,28.6,28.61,164062.5,12.3394,12.3437,12.335,12.3394,164062.5
2010-01-15 13:50:00,28.6,28.63,28.6,28.6,146083.04794520547,12.335,12.348,12.335,12.335,146083.0479
2010-01-15 13:55:00,28.6,28.61,28.56,28.61,430650.68493150687,12.335,12.3394,12.3178,12.3394,430650.6849
2010-01-15 14:00:00,28.61,28.62,28.58,28.59,290988.8698630137,12.3394,12.3437,12.3264,12.3307,290988.8699
2010-01-15 14:05:00,28.59,28.6,28.57,28.59,205265.4109589041,12.3307,12.335,12.3221,12.3307,205265.411
2010-01-15 14:10:00,28.59,28.62,28.58,28.58,869863.0136986302,12.3307,12.3437,12.3264,12.3264,869863.0137
2010-01-15 14:15:00,28.58,28.59,28.56,28.57,225813.3561643836,12.3264,12.3307,12.3178,12.3221,225813.3562
2010-01-15 14:20:00,28.57,28.58,28.55,28.55,267230.30821917806,12.3221,12.3264,12.3135,12.3135,267230.3082
2010-01-15 14:25:00,28.55,28.58,28.54,28.56,514982.8767123288,12.3135,12.3264,12.3092,12.3178,514982.8767
2010-01-15 14:30:00,28.56,28.58,28.54,28.55,307577.05479452055,12.3178,12.3264,12.3092,12.3135,307577.0548
2010-01-15 14:35:00,28.55,28.56,28.52,28.55,372431.5068493151,12.3135,12.3178,12.3005,12.3135,372431.5068
2010-01-15 14:40:00,28.55,28.55,28.52,28.53,222281.6780821918,12.3135,12.3135,12.3005,12.3049,222281.6781
2010-01-15 14:45:00,28.53,28.54,28.48,28.48,401755.1369863014,12.3049,12.3092,12.2833,12.2833,401755.137
2010-01-15 14:50:00,28.48,28.5,28.45,28.47,519905.8219178082,12.2833,12.2919,12.2703,12.279,519905.8219
2010-01-15 14:55:00,28.46,28.51,28.46,28.49,427226.0273972603,12.2747,12.2962,12.2747,12.2876,427226.0274
2010-01-15 15:00:00,28.49,28.54,28.48,28.53,296018.8356164384,12.2876,12.3092,12.2833,12.3049,296018.8356
2010-01-15 15:05:00,28.53,28.57,28.53,28.56,421767.9794520548,12.3049,12.3221,12.3049,12.3178,421767.9795
2010-01-15 15:10:00,28.56,28.59,28.55,28.58,1511558.2191780822,12.3178,12.3307,12.3135,12.3264,1511558.2192
2010-01-15 15:15:00,28.59,28.6,28.56,28.57,230415.2397260274,12.3307,12.335,12.3178,12.3221,230415.2397
2010-01-15 15:20:00,28.56,28.58,28.56,28.57,354345.0342465753,12.3178,12.3264,12.3178,12.3221,354345.0342
2010-01-15 15:25:00,28.56,28.57,28.55,28.56,312607.0205479452,12.3178,12.3221,12.3135,12.3178,312607.0205
2010-01-15 15:30:00,28.56,28.58,28.56,28.57,472067.6369863014,12.3178,12.3264,12.3178,12.3221,472067.637
2010-01-15 15:35:00,28.56,28.59,28.56,28.58,600813.3561643836,12.3178,12.3307,12.3178,12.3264,600813.3562
2010-01-15 15:40:00,28.58,28.6,28.57,28.59,544948.6301369863,12.3264,12.335,12.3221,12.3307,544948.6301
2010-01-15 15:45:00,28.59,28.61,28.58,28.59,1206656.678082192,12.3307,12.3394,12.3264,12.3307,1206656.6781
2010-01-15 15:50:00,28.59,28.6,28.58,28.58,584011.1301369863,12.3307,12.335,12.3264,12.3264,584011.1301
2010-01-15 15:55:00,28.59,28.6,28.56,28.57,1172196.0616438356,12.3307,12.335,12.3178,12.3221,1172196.0616
2010-01-19 09:30:00,28.72,28.84,28.64,28.84,1207405.821917808,12.3868,12.4386,12.3523,12.4386,1207405.8219
2010-01-19 09:35:00,28.84,28.98,28.83,28.84,1003317.6369863014,12.4386,12.4989,12.4342,12.4386,1003317.637
2010-01-19 09:40:00,28.84,28.97,28.79,28.95,607341.6095890411,12.4386,12.4946,12.417,12.486,607341.6096
2010-01-19 09:45:00,28.95,29.04,28.92,28.99,643621.5753424658,12.486,12.5248,12.4731,12.5032,643621.5753
2010-01-19 09:50:00,28.99,29.01,28.89,28.92,679366.4383561644,12.5032,12.5119,12.4601,12.4731,679366.4384
2010-01-19 09:55:00,28.92,28.99,28.89,28.96,286279.9657534247,12.4731,12.5032,12.4601,12.4903,286279.9658
2010-01-19 10:00:00,28.97,29.0,28.94,28.99,349636.1301369863,12.4946,12.5076,12.4817,12.5032,349636.1301
2010-01-19 10:05:00,28.99,29.07,28.99,29.06,363441.7808219178,12.5032,12.5377,12.5032,12.5334,363441.7808
2010-01-19 10:10:00,29.05,29.06,28.97,29.03,548052.2260273972,12.5291,12.5334,12.4946,12.5205,548052.226
2010-01-19 10:15:00,29.03,29.05,28.98,28.99,459974.31506849313,12.5205,12.5291,12.4989,12.5032,459974.3151
2010-01-19 10:20:00,28.99,29.02,28.99,29.0,315068.4931506849,12.5032,12.5162,12.5032,12.5076,315068.4932
2010-01-19 10:25:00,29.01,29.01,28.99,29.01,372110.44520547945,12.5119,12.5119,12.5032,12.5119,372110.4452
2010-01-19 10:30:00,29.01,29.1,29.0,29.08,339576.19863013696,12.5119,12.5507,12.5076,12.5421,339576.1986
2010-01-19 10:35:00,29.07,29.11,29.07,29.1,239619.00684931508,12.5377,12.555,12.5377,12.5507,239619.0068
2010-01-19 10:40:00,29.11,29.15,29.1,29.13,575556.506849315,12.555,12.5723,12.5507,12.5636,575556.5068
2010-01-19 10:45:00,29.13,29.13,29.08,29.12,337649.8287671233,12.5636,12.5636,12.5421,12.5593,337649.8288
2010-01-19 10:50:00,29.12,29.14,29.09,29.09,340325.34246575343,12.5593,12.5679,12.5464,12.5464,340325.3425
2010-01-19 10:55:00,29.09,29.1,29.08,29.09,367401.5410958904,12.5464,12.5507,12.5421,12.5464,367401.5411
2010-01-19 11:00:00,29.1,29.1,29.02,29.02,286172.94520547945,12.5507,12.5507,12.5162,12.5162,286172.9452
2010-01-19 11:05:00,29.02,29.07,28.97,28.99,595034.2465753425,12.5162,12.5377,12.4946,12.5032,595034.2466
2010-01-19 11:10:00,28.99,29.05,28.98,29.05,481057.36301369866,12.5032,12.5291,12.4989,12.5291,481057.363
2010-01-19 11:15:00,29.05,29.08,29.02,29.06,228809.93150684933,12.5291,12.5421,12.5162,12.5334,228809.9315
2010-01-19 11:20:00,29.08,29.1,29.06,29.07,242615.5821917808,12.5421,12.5507,12.5334,12.5377,242615.5822
2010-01-19 11:25:00,29.06,29.1,29.04,29.05,218535.9589041096,12.5334,12.5507,12.5248,12.5291,218535.9589
2010-01-19 11:30:00,29.05,29.09,29.04,29.07,193814.2123287671,12.5291,12.5464,12.5248,12.5377,193814.2123
2010-01-19 11:35:00,29.07,29.1,29.06,29.06,128852.7397260274,12.5377,12.5507,12.5334,12.5334,128852.7397
2010-01-19 11:40:00,29.06,29.1,29.05,29.05,209118.15068493152,12.5334,12.5507,12.5291,12.5291,209118.1507
2010-01-19 11:45:00,29.05,29.06,29.0,29.01,354238.0136986301,12.5291,12.5334,12.5076,12.5119,354238.0137
2010-01-19 11:50:00,29.01,29.05,28.99,29.02,660851.8835616439,12.5119,12.5291,12.5032,12.5162,660851.8836
2010-01-19 11:55:00,29.01,29.03,28.98,29.0,463505.9931506849,12.5119,12.5205,12.4989,12.5076,463505.9932
2010-01-19 12:00:00,29.0,29.01,28.99,29.01,149400.68493150684,12.5076,12.5119,12.5032,12.5119,149400.6849
2010-01-19 12:05:00,29.0,29.03,29.0,29.03,73737.15753424658,12.5076,12.5205,12.5076,12.5205,73737.1575
2010-01-19 12:10:00,29.03,29.06,29.02,29.05,148330.4794520548,12.5205,12.5334,12.5162,12.5291,148330.4795
2010-01-19 12:15:00,29.06,29.07,29.03,29.04,96746.57534246576,12.5334,12.5377,12.5205,12.5248,96746.5753
2010-01-19 12:20:00,29.03,29.09,29.03,29.08,131314.2123287671,12.5205,12.5464,12.5205,12.5421,131314.2123
2010-01-19 12:25:00,29.08,29.1,29.08,29.09,120291.09589041096,12.5421,12.5507,12.5421,12.5464,120291.0959
2010-01-19 12:30:00,29.09,29.1,29.08,29.1,96532.53424657536,12.5464,12.5507,12.5421,12.5507,96532.5342
2010-01-19 12:35:00,29.1,29.15,29.09,29.13,291738.0136986301,12.5507,12.5723,12.5464,12.5636,291738.0137
2010-01-19 12:40:00,29.12,29.16,29.12,29.14,181506.84931506848,12.5593,12.5766,12.5593,12.5679,181506.8493
2010-01-19 12:45:00,29.14,29.15,29.13,29.15,115261.1301369863,12.5679,12.5723,12.5636,12.5723,115261.1301
2010-01-19 12:50:00,29.15,29.19,29.14,29.19,93964.0410958904,12.5723,12.5895,12.5679,12.5895,93964.0411
2010-01-19 12:55:00,29.19,29.2,29.17,29.18,200449.48630136988,12.5895,12.5938,12.5809,12.5852,200449.4863
2010-01-19 13:00:00,29.18,29.19,29.13,29.13,99315.06849315068,12.5852,12.5895,12.5636,12.5636,99315.0685
2010-01-19 13:05:00,29.14,29.18,29.12,29.13,212221.7465753425,12.5679,12.5852,12.5593,12.5636,212221.7466
2010-01-19 13:10:00,29.13,29.15,29.11,29.14,173587.32876712328,12.5636,12.5723,12.555,12.5679,173587.3288
2010-01-19 13:15:00,29.14,29.14,29.13,29.13,104987.15753424658,12.5679,12.5679,12.5636,12.5636,104987.1575
2010-01-19 13:20:00,29.13,29.13,29.12,29.13,83690.06849315068,12.5636,12.5636,12.5593,12.5636,83690.0685
2010-01-19 13:25:00,29.12,29.13,29.12,29.13,107876.71232876711,12.5593,12.5636,12.5593,12.5636,107876.7123
2010-01-19 13:30:00,29.13,29.13,29.12,29.13,81335.61643835617,12.5636,12.5636,12.5593,12.5636,81335.6164
2010-01-19 13:35:00,29.13,29.13,29.12,29.13,76198.6301369863,12.5636,12.5636,12.5593,12.5636,76198.6301
2010-01-19 13:40:00,29.13,29.13,29.12,29.13,74058.21917808219,12.5636,12.5636,12.5593,12.5636,74058.2192
2010-01-19 13:45:00,29.13,29.14,29.12,29.14,98994.00684931508,12.5636,12.5679,12.5593,12.5679,98994.0068
2010-01-19 13:50:00,29.14,29.15,29.13,29.15,134310.7876712329,12.5679,12.5723,12.5636,12.5723,134310.7877
2010-01-19 13:55:00,29.14,29.2,29.14,29.2,260273.97260273973,12.5679,12.5938,12.5679,12.5938,260273.9726
2010-01-19 14:00:00,29.2,29.22,29.2,29.22,227739.7260273973,12.5938,12.6024,12.5938,12.6024,227739.726
2010-01-19 14:05:00,29.22,29.24,29.21,29.24,155393.83561643836,12.6024,12.6111,12.5981,12.6111,155393.8356
2010-01-19 14:10:00,29.23,29.27,29.23,29.24,246254.2808219178,12.6068,12.624,12.6068,12.6111,246254.2808
2010-01-19 14:15:00,29.23,29.24,29.21,29.22,152397.2602739726,12.6068,12.6111,12.5981,12.6024,152397.2603
2010-01-19 14:20:00,29.21,29.22,29.21,29.22,76733.73287671233,12.5981,12.6024,12.5981,12.6024,76733.7329
2010-01-19 14:25:00,29.21,29.24,29.21,29.24,141374.14383561644,12.5981,12.6111,12.5981,12.6111,141374.1438
2010-01-19 14:30:00,29.23,29.25,29.23,29.25,109803.08219178082,12.6068,12.6154,12.6068,12.6154,109803.0822
2010-01-19 14:35:00,29.24,29.25,29.21,29.24,154002.5684931507,12.6111,12.6154,12.5981,12.6111,154002.5685
2010-01-19 14:40:00,29.24,29.25,29.23,29.25,148330.4794520548,12.6111,12.6154,12.6068,12.6154,148330.4795
2010-01-19 14:45:00,29.24,29.25,29.23,29.23,126712.32876712328,12.6111,12.6154,12.6068,12.6068,126712.3288
2010-01-19 14:50:00,29.23,29.24,29.23,29.24,106378.42465753424,12.6068,12.6111,12.6068,12.6111,106378.4247
2010-01-19 14:55:00,29.24,29.24,29.23,29.23,151113.01369863015,12.6111,12.6111,12.6068,12.6068,151113.0137
2010-01-19 15:00:00,29.24,29.24,29.21,29.22,265410.9589041096,12.6111,12.6111,12.5981,12.6024,265410.9589
2010-01-19 15:05:00,29.22,29.25,29.2,29.25,320205.4794520548,12.6024,12.6154,12.5938,12.6154,320205.4795
2010-01-19 15:10:00,29.25,29.26,29.21,29.25,305222.602739726,12.6154,12.6197,12.5981,12.6154,305222.6027
2010-01-19 15:15:00,29.25,29.25,29.21,29.22,151220.03424657535,12.6154,12.6154,12.5981,12.6024,151220.0342
2010-01-19 15:20:00,29.21,29.23,29.18,29.23,248929.794520548,12.5981,12.6068,12.5852,12.6068,248929.7945
2010-01-19 15:25:00,29.23,29.26,29.22,29.26,309931.5068493151,12.6068,12.6197,12.6024,12.6197,309931.5068
2010-01-19 15:30:00,29.25,29.26,29.21,29.22,241010.2739726028,12.6154,12.6197,12.5981,12.6024,241010.274
2010-01-19 15:35:00,29.23,29.23,29.19,29.2,259310.7876712329,12.6068,12.6068,12.5895,12.5938,259310.7877
2010-01-19 15:40:00,29.2,29.22,29.18,29.2,381528.2534246575,12.5938,12.6024,12.5852,12.5938,381528.2534
2010-01-19 15:45:00,29.2,29.2,29.16,29.16,459011.1301369863,12.5938,12.5938,12.5766,12.5766,459011.1301
2010-01-19 15:50:00,29.16,29.2,29.15,29.2,519156.6780821918,12.5766,12.5938,12.5723,12.5938,519156.6781
2010-01-19 15:55:00,29.2,29.2,29.13,29.17,1244755.993150685,12.5938,12.5938,12.5636,12.5809,1244755.9932
2010-01-20 09:30:00,29.16,29.2,28.98,29.03,981913.5273972604,12.5766,12.5938,12.4989,12.5205,981913.5274
2010-01-20 09:35:00,29.06,29.18,28.99,29.15,957833.904109589,12.5334,12.5852,12.5032,12.5723,957833.9041
2010-01-20 09:40:00,29.15,29.2,29.12,29.16,885273.9726027397,12.5723,12.5938,12.5593,12.5766,885273.9726
2010-01-20 09:45:00,29.16,29.25,29.12,29.24,1108946.917808219,12.5766,12.6154,12.5593,12.6111,1108946.9178
2010-01-20 09:50:00,29.24,29.28,29.19,29.24,836472.6027397261,12.6111,12.6283,12.5895,12.6111,836472.6027
2010-01-20 09:55:00,29.25,29.25,29.06,29.06,727418.6643835617,12.6154,12.6154,12.5334,12.5334,727418.6644
2010-01-20 10:00:00,29.06,29.16,29.05,29.07,454730.30821917806,12.5334,12.5766,12.5291,12.5377,454730.3082
2010-01-20 10:05:00,29.06,29.12,29.01,29.09,472495.7191780822,12.5334,12.5593,12.5119,12.5464,472495.7192
2010-01-20 10:10:00,29.09,29.12,29.04,29.06,204730.30821917808,12.5464,12.5593,12.5248,12.5334,204730.3082
2010-01-20 10:15:00,29.06,29.08,28.99,29.01,323202.05479452055,12.5334,12.5421,12.5032,12.5119,323202.0548
2010-01-20 10:20:00,29.02,29.03,28.97,28.99,231699.48630136988,12.5162,12.5205,12.4946,12.5032,231699.4863
2010-01-20 10:25:00,28.98,28.99,28.96,28.98,302226.0273972603,12.4989,12.5032,12.4903,12.4989,302226.0274
2010-01-20 10:30:00,28.97,28.98,28.91,28.94,383347.602739726,12.4946,12.4989,12.4687,12.4817,383347.6027
2010-01-20 10:35:00,28.93,28.94,28.83,28.85,414062.5,12.4774,12.4817,12.4342,12.4429,414062.5
2010-01-20 10:40:00,28.85,28.92,28.85,28.86,248608.7328767124,12.4429,12.4731,12.4429,12.4472,248608.7329
2010-01-20 10:45:00,28.85,28.87,28.84,28.87,163206.33561643836,12.4429,12.4515,12.4386,12.4515,163206.3356
2010-01-20 10:50:00,28.86,28.88,28.83,28.84,415988.8698630137,12.4472,12.4558,12.4342,12.4386,415988.8699
2010-01-20 10:55:00,28.84,28.87,28.82,28.87,264982.87671232875,12.4386,12.4515,12.4299,12.4515,264982.8767
2010-01-20 11:00:00,28.86,28.87,28.75,28.76,419092.4657534247,12.4472,12.4515,12.3997,12.404,419092.4658
2010-01-20 11:05:00,28.75,28.8,28.71,28.71,566780.8219178083,12.3997,12.4213,12.3825,12.3825,566780.8219
2010-01-20 11:10:00,28.7,28.79,28.7,28.76,264875.8561643836,12.3782,12.417,12.3782,12.404,264875.8562
2010-01-20 11:15:00,28.75,28.79,28.71,28.74,448523.11643835617,12.3997,12.417,12.3825,12.3954,448523.1164
2010-01-20 11:20:00,28.74,28.75,28.7,28.7,349101.0273972603,12.3954,12.3997,12.3782,12.3782,349101.0274
2010-01-20 11:25:00,28.7,28.71,28.67,28.71,278253.4246575342,12.3782,12.3825,12.3652,12.3825,278253.4247
2010-01-20 11:30:00,28.71,28.72,28.68,28.69,292915.2397260274,12.3825,12.3868,12.3695,12.3739,292915.2397
2010-01-20 11:35:00,28.68,28.72,28.68,28.69,263056.5068493151,12.3695,12.3868,12.3695,12.3739,263056.5068
2010-01-20 11:40:00,28.69,28.81,28.69,28.77,828553.0821917808,12.3739,12.4256,12.3739,12.4084,828553.0822
2010-01-20 11:45:00,28.77,28.77,28.72,28.75,230415.2397260274,12.4084,12.4084,12.3868,12.3997,230415.2397
2010-01-20 11:50:00,28.74,28.75,28.7,28.7,185252.5684931507,12.3954,12.3997,12.3782,12.3782,185252.5685
2010-01-20 11:55:00,28.7,28.72,28.7,28.71,148330.4794520548,12.3782,12.3868,12.3782,12.3825,148330.4795
2010-01-20 12:00:00,28.7,28.71,28.69,28.7,221104.45205479453,12.3782,12.3825,12.3739,12.3782,221104.4521
2010-01-20 12:05:00,28.7,28.76,28.68,28.73,351455.4794520548,12.3782,12.404,12.3695,12.3911,351455.4795
2010-01-20 12:10:00,28.74,28.8,28.72,28.8,301155.8219178082,12.3954,12.4213,12.3868,12.4213,301155.8219
2010-01-20 12:15:00,28.8,28.81,28.78,28.8,255993.15068493152,12.4213,12.4256,12.4127,12.4213,255993.1507
2010-01-20 12:20:00,28.8,28.82,28.78,28.8,280821.9178082192,12.4213,12.4299,12.4127,12.4213,280821.9178
2010-01-20 12:25:00,28.8,28.8,28.78,28.79,166952.05479452055,12.4213,12.4213,12.4127,12.417,166952.0548
2010-01-20 12:30:00,28.79,28.83,28.78,28.83,216609.5890410959,12.417,12.4342,12.4127,12.4342,216609.589
2010-01-20 12:35:00,28.83,28.84,28.82,28.84,126498.28767123289,12.4342,12.4386,12.4299,12.4386,126498.2877
2010-01-20 12:40:00,28.84,28.84,28.77,28.77,352097.602739726,12.4386,12.4386,12.4084,12.4084,352097.6027
2010-01-20 12:45:00,28.77,28.78,28.75,28.76,225492.294520548,12.4084,12.4127,12.3997,12.404,225492.2945
2010-01-20 12:50:00,28.77,28.77,28.73,28.75,163848.4589041096,12.4084,12.4084,12.3911,12.3997,163848.4589
2010-01-20 12:55:00,28.75,28.76,28.71,28.72,137949.48630136988,12.3997,12.404,12.3825,12.3868,137949.4863
2010-01-20 13:00:00,28.72,28.73,28.7,28.7,271083.0479452055,12.3868,12.3911,12.3782,12.3782,271083.0479
2010-01-20 13:05:00,28.7,28.71,28.65,28.66,418236.30136986304,12.3782,12.3825,12.3566,12.3609,418236.3014
2010-01-20 13:10:00,28.65,28.66,28.59,28.63,566459.7602739726,12.3566,12.3609,12.3307,12.348,566459.7603
2010-01-20 13:15:00,28.63,28.65,28.59,28.6,296232.87671232875,12.348,12.3566,12.3307,12.335,296232.8767
2010-01-20 13:20:00,28.6,28.66,28.6,28.66,215539.38356164383,12.335,12.3609,12.335,12.3609,215539.3836
2010-01-20 13:25:00,28.65,28.67,28.64,28.64,159567.63698630137,12.3566,12.3652,12.3523,12.3523,159567.637
2010-01-20 13:30:00,28.64,28.67,28.64,28.67,150470.8904109589,12.3523,12.3652,12.3523,12.3652,150470.8904
2010-01-20 13:35:00,28.66,28.7,28.65,28.66,438891.26712328766,12.3609,12.3782,12.3566,12.3609,438891.2671
2010-01-20 13:40:00,28.66,28.67,28.65,28.65,115903.25342465754,12.3609,12.3652,12.3566,12.3566,115903.2534
2010-01-20 13:45:00,28.65,28.7,28.65,28.68,173373.2876712329,12.3566,12.3782,12.3566,12.3695,173373.2877
2010-01-20 13:50:00,28.69,28.7,28.64,28.67,313356.16438356164,12.3739,12.3782,12.3523,12.3652,313356.1644
2010-01-20 13:55:00,28.67,28.68,28.64,28.66,189105.30821917808,12.3652,12.3695,12.3523,12.3609,189105.3082
2010-01-20 14:00:00,28.65,28.68,28.63,28.67,274507.70547945204,12.3566,12.3695,12.348,12.3652,274507.7055
2010-01-20 14:05:00,28.67,28.7,28.66,28.69,202268.8356164384,12.3652,12.3782,12.3609,12.3739,202268.8356
2010-01-20 14:10:00,28.7,28.74,28.7,28.73,277183.2191780822,12.3782,12.3954,12.3782,12.3911,277183.2192
2010-01-20 14:15:00,28.72,28.73,28.72,28.73,152290.2397260274,12.3868,12.3911,12.3868,12.3911,152290.2397
2010-01-20 14:20:00,28.73,28.73,28.71,28.72,199058.2191780822,12.3911,12.3911,12.3825,12.3868,199058.2192
2010-01-20 14:25:00,28.72,28.72,28.71,28.71,169413.52739726027,12.3868,12.3868,12.3825,12.3825,169413.5274
2010-01-20 14:30:00,28.71,28.72,28.69,28.7,357876.7123287671,12.3825,12.3868,12.3739,12.3782,357876.7123
2010-01-20 14:35:00,28.7,28.73,28.7,28.72,273651.5410958904,12.3782,12.3911,12.3782,12.3868,273651.5411
2010-01-20 14:40:00,28.71,28.72,28.68,28.69,215325.34246575343,12.3825,12.3868,12.3695,12.3739,215325.3425
2010-01-20 14:45:00,28.7,28.7,28.69,28.69,170269.69178082192,12.3782,12.3782,12.3739,12.3739,170269.6918
2010-01-20 14:50:00,28.69,28.7,28.66,28.69,319242.294520548,12.3739,12.3782,12.3609,12.3739,319242.2945
2010-01-20 14:55:00,28.69,28.7,28.65,28.69,265517.9794520548,12.3739,12.3782,12.3566,12.3739,265517.9795
2010-01-20 15:00:00,28.68,28.7,28.68,28.69,177547.0890410959,12.3695,12.3782,12.3695,12.3739,177547.089
2010-01-20 15:05:00,28.69,28.7,28.64,28.66,398758.5616438356,12.3739,12.3782,12.3523,12.3609,398758.5616
2010-01-20 15:10:00,28.66,28.68,28.65,28.67,208154.96575342465,12.3609,12.3695,12.3566,12.3652,208154.9658
2010-01-20 15:15:00,28.66,28.67,28.64,28.66,241331.3356164384,12.3609,12.3652,12.3523,12.3609,241331.3356
2010-01-20 15:20:00,28.67,28.7,28.63,28.64,561964.8972602739,12.3652,12.3782,12.348,12.3523,561964.8973
2010-01-20 15:25:00,28.65,28.65,28.63,28.64,237371.5753424657,12.3566,12.3566,12.348,12.3523,237371.5753
2010-01-20 15:30:00,28.64,28.66,28.6,28.61,424229.4520547945,12.3523,12.3609,12.335,12.3394,424229.4521
2010-01-20 15:35:00,28.61,28.68,28.6,28.68,611408.3904109589,12.3394,12.3695,12.335,12.3695,611408.3904
2010-01-20 15:40:00,28.67,28.7,28.66,28.7,487906.6780821918,12.3652,12.3782,12.3609,12.3782,487906.6781
2010-01-20 15:45:00,28.7,28.77,28.69,28.74,961365.5821917808,12.3782,12.4084,12.3739,12.3954,961365.5822
2010-01-20 15:50:00,28.74,28.75,28.67,28.7,740689.2123287672,12.3954,12.3997,12.3652,12.3782,740689.2123
2010-01-20 15:55:00,28.7,28.73,28.69,28.72,1277183.2191780822,12.3782,12.3911,12.3739,12.3868,1277183.2192
2010-01-21 09:30:00,28.77,28.94,28.72,28.75,379387.84246575343,12.4084,12.4817,12.3868,12.3997,379387.8425
2010-01-21 09:35:00,28.75,28.84,28.75,28.83,468107.8767123288,12.3997,12.4386,12.3997,12.4342,468107.8767
2010-01-21 09:40:00,28.83,28.87,28.81,28.83,660958.904109589,12.4342,12.4515,12.4256,12.4342,660958.9041
2010-01-21 09:45:00,28.83,28.83,28.72,28.76,301476.88356164383,12.4342,12.4342,12.3868,12.404,301476.8836
2010-01-21 09:50:00,28.75,28.79,28.73,28.75,114083.90410958904,12.3997,12.417,12.3911,12.3997,114083.9041
2010-01-21 09:55:00,28.74,28.79,28.72,28.74,140303.93835616438,12.3954,12.417,12.3868,12.3954,140303.9384
2010-01-21 10:00:00,28.74,28.82,28.71,28.81,152718.3219178082,12.3954,12.4299,12.3825,12.4256,152718.3219
2010-01-21 10:05:00,28.81,28.82,28.78,28.79,140839.04109589042,12.4256,12.4299,12.4127,12.417,140839.0411
2010-01-21 10:10:00,28.79,28.84,28.78,28.81,231164.38356164383,12.417,12.4386,12.4127,12.4256,231164.3836
2010-01-21 10:15:00,28.81,28.82,28.79,28.82,123180.6506849315,12.4256,12.4299,12.417,12.4299,123180.6507
2010-01-21 10:20:00,28.82,28.82,28.77,28.79,515625.0,12.4299,12.4299,12.4084,12.417,515625.0
2010-01-21 10:25:00,28.78,28.8,28.66,28.66,468428.9383561644,12.4127,12.4213,12.3609,12.3609,468428.9384
2010-01-21 10:30:00,28.67,28.72,28.59,28.65,392016.26712328766,12.3652,12.3868,12.3307,12.3566,392016.2671
2010-01-21 10:35:00,28.64,28.65,28.59,28.6,536386.9863013698,12.3523,12.3566,12.3307,12.335,536386.9863
2010-01-21 10:40:00,28.6,28.63,28.55,28.55,311643.8356164384,12.335,12.348,12.3135,12.3135,311643.8356
2010-01-21 10:45:00,28.56,28.56,28.46,28.47,628745.7191780822,12.3178,12.3178,12.2747,12.279,628745.7192
2010-01-21 10:50:00,28.47,28.5,28.45,28.5,296553.9383561644,12.279,12.2919,12.2703,12.2919,296553.9384
2010-01-21 10:55:00,28.5,28.56,28.47,28.56,153146.40410958903,12.2919,12.3178,12.279,12.3178,153146.4041
2010-01-21 11:00:00,28.56,28.56,28.5,28.5,112799.65753424658,12.3178,12.3178,12.2919,12.2919,112799.6575
2010-01-21 11:05:00,28.5,28.51,28.41,28.46,465539.38356164383,12.2919,12.2962,12.2531,12.2747,465539.3836
2010-01-21 11:10:00,28.46,28.51,28.45,28.48,286601.0273972603,12.2747,12.2962,12.2703,12.2833,286601.0274
2010-01-21 11:15:00,28.49,28.53,28.45,28.52,200021.40410958903,12.2876,12.3049,12.2703,12.3005,200021.4041
2010-01-21 11:20:00,28.53,28.55,28.5,28.55,141802.22602739726,12.3049,12.3135,12.2919,12.3135,141802.226
2010-01-21 11:25:00,28.54,28.56,28.48,28.51,224957.19178082192,12.3092,12.3178,12.2833,12.2962,224957.1918
2010-01-21 11:30:00,28.51,28.52,28.45,28.45,361729.4520547945,12.2962,12.3005,12.2703,12.2703,361729.4521
2010-01-21 11:35:00,28.46,28.49,28.41,28.41,417166.0958904109,12.2747,12.2876,12.2531,12.2531,417166.0959
2010-01-21 11:40:00,28.42,28.42,28.28,28.28,598886.9863013698,12.2574,12.2574,12.197,12.197,598886.9863
2010-01-21 11:45:00,28.28,28.42,28.27,28.39,313249.1438356164,12.197,12.2574,12.1927,12.2445,313249.1438
2010-01-21 11:50:00,28.4,28.49,28.38,28.43,412778.2534246575,12.2488,12.2876,12.2402,12.2617,412778.2534
2010-01-21 11:55:00,28.44,28.45,28.33,28.37,236622.43150684933,12.266,12.2703,12.2186,12.2358,236622.4315
2010-01-21 12:00:00,28.37,28.42,28.36,28.42,157534.24657534246,12.2358,12.2574,12.2315,12.2574,157534.2466
2010-01-21 12:05:00,28.42,28.43,28.39,28.42,161386.98630136988,12.2574,12.2617,12.2445,12.2574,161386.9863
2010-01-21 12:10:00,28.42,28.42,28.35,28.39,172945.20547945207,12.2574,12.2574,12.2272,12.2445,172945.2055
2010-01-21 12:15:00,28.39,28.42,28.38,28.4,120826.198630137,12.2445,12.2574,12.2402,12.2488,120826.1986
2010-01-21 12:20:00,28.41,28.42,28.38,28.4,152504.2808219178,12.2531,12.2574,12.2402,12.2488,152504.2808
2010-01-21 12:25:00,28.41,28.43,28.39,28.4,177011.98630136988,12.2531,12.2617,12.2445,12.2488,177011.9863
2010-01-21 12:30:00,28.4,28.44,28.39,28.44,157320.20547945207,12.2488,12.266,12.2445,12.266,157320.2055
2010-01-21 12:35:00,28.44,28.48,28.42,28.47,138270.54794520547,12.266,12.2833,12.2574,12.279,138270.5479
2010-01-21 12:40:00,28.47,28.48,28.43,28.44,144263.698630137,12.279,12.2833,12.2617,12.266,144263.6986
2010-01-21 12:45:00,28.43,28.46,28.41,28.41,130993.1506849315,12.2617,12.2747,12.2531,12.2531,130993.1507
2010-01-21 12:50:00,28.42,28.43,28.41,28.42,134738.8698630137,12.2574,12.2617,12.2531,12.2574,134738.8699
2010-01-21 12:55:00,28.42,28.47,28.42,28.44,210081.3356164384,12.2574,12.279,12.2574,12.266,210081.3356
2010-01-21 13:00:00,28.44,28.45,28.41,28.45,180971.7465753425,12.266,12.2703,12.2531,12.2703,180971.7466
2010-01-21 13:05:00,28.45,28.49,28.42,28.47,154751.7123287671,12.2703,12.2876,12.2574,12.279,154751.7123
2010-01-21 13:10:00,28.47,28.47,28.44,28.44,98137.84246575342,12.279,12.279,12.266,12.266,98137.8425
2010-01-21 13:15:00,28.45,28.47,28.42,28.43,120933.2191780822,12.2703,12.279,12.2574,12.2617,120933.2192
2010-01-21 13:20:00,28.44,28.45,28.43,28.44,95997.43150684932,12.266,12.2703,12.2617,12.266,95997.4315
2010-01-21 13:25:00,28.44,28.45,28.4,28.44,167273.11643835617,12.266,12.2703,12.2488,12.266,167273.1164
2010-01-21 13:30:00,28.44,28.49,28.44,28.47,146190.0684931507,12.266,12.2876,12.266,12.279,146190.0685
2010-01-21 13:35:00,28.46,28.54,28.46,28.48,220569.34931506848,12.2747,12.3092,12.2747,12.2833,220569.3493
2010-01-21 13:40:00,28.47,28.49,28.43,28.47,157106.16438356164,12.279,12.2876,12.2617,12.279,157106.1644
2010-01-21 13:45:00,28.47,28.56,28.46,28.54,317208.90410958906,12.279,12.3178,12.2747,12.3092,317208.9041
2010-01-21 13:50:00,28.54,28.55,28.5,28.51,103381.8493150685,12.3092,12.3135,12.2919,12.2962,103381.8493
2010-01-21 13:55:00,28.52,28.58,28.51,28.58,175085.61643835617,12.3005,12.3264,12.2962,12.3264,175085.6164
2010-01-21 14:00:00,28.58,28.6,28.5,28.51,159246.57534246577,12.3264,12.335,12.2919,12.2962,159246.5753
2010-01-21 14:05:00,28.51,28.51,28.48,28.51,108197.77397260274,12.2962,12.2962,12.2833,12.2962,108197.774
2010-01-21 14:10:00,28.51,28.54,28.47,28.5,131207.19178082192,12.2962,12.3092,12.279,12.2919,131207.1918
2010-01-21 14:15:00,28.49,28.51,28.48,28.49,83154.96575342465,12.2876,12.2962,12.2833,12.2876,83154.9658
2010-01-21 14:20:00,28.49,28.56,28.47,28.55,265946.0616438356,12.2876,12.3178,12.279,12.3135,265946.0616
2010-01-21 14:25:00,28.56,28.57,28.53,28.54,145976.02739726027,12.3178,12.3221,12.3049,12.3092,145976.0274
2010-01-21 14:30:00,28.54,28.57,28.52,28.56,166095.8904109589,12.3092,12.3221,12.3005,12.3178,166095.8904
2010-01-21 14:35:00,28.56,28.56,28.5,28.51,132063.35616438356,12.3178,12.3178,12.2919,12.2962,132063.3562
2010-01-21 14:40:00,28.5,28.51,28.45,28.48,130565.06849315068,12.2919,12.2962,12.2703,12.2833,130565.0685
2010-01-21 14:45:00,28.48,28.51,28.48,28.5,145869.00684931508,12.2833,12.2962,12.2833,12.2919,145869.0068
2010-01-21 14:50:00,28.5,28.53,28.48,28.49,142230.30821917808,12.2919,12.3049,12.2833,12.2876,142230.3082
2010-01-21 14:55:00,28.48,28.48,28.45,28.47,130351.02739726027,12.2833,12.2833,12.2703,12.279,130351.0274
2010-01-21 15:00:00,28.47,28.5,28.42,28.44,333476.0273972603,12.279,12.2919,12.2574,12.266,333476.0274
2010-01-21 15:05:00,28.45,28.5,28.42,28.45,238441.7808219178,12.2703,12.2919,12.2574,12.2703,238441.7808
2010-01-21 15:10:00,28.46,28.46,28.41,28.42,158390.4109589041,12.2747,12.2747,12.2531,12.2574,158390.411
2010-01-21 15:15:00,28.42,28.46,28.4,28.45,185359.5890410959,12.2574,12.2747,12.2488,12.2703,185359.589
2010-01-21 15:20:00,28.46,28.49,28.4,28.44,292166.09589041094,12.2747,12.2876,12.2488,12.266,292166.0959
2010-01-21 15:25:00,28.44,28.45,28.41,28.42,227739.7260273973,12.266,12.2703,12.2531,12.2574,227739.726
2010-01-21 15:30:00,28.43,28.51,28.42,28.47,264554.794520548,12.2617,12.2962,12.2574,12.279,264554.7945
2010-01-21 15:35:00,28.47,28.48,28.42,28.44,431292.80821917806,12.279,12.2833,12.2574,12.266,431292.8082
2010-01-21 15:40:00,28.45,28.5,28.44,28.5,342679.794520548,12.2703,12.2919,12.266,12.2919,342679.7945
2010-01-21 15:45:00,28.5,28.62,28.5,28.58,749785.9589041095,12.2919,12.3437,12.2919,12.3264,749785.9589
2010-01-21 15:50:00,28.58,28.61,28.57,28.6,1036708.0479452056,12.3264,12.3394,12.3221,12.335,1036708.0479
2010-01-21 15:55:00,28.6,28.64,28.6,28.61,1892444.3493150685,12.335,12.3523,12.335,12.3394,1892444.3493
2010-01-22 09:30:00,28.56,28.62,28.42,28.56,618899.8287671233,12.3178,12.3437,12.2574,12.3178,618899.8288
2010-01-22 09:35:00,28.57,28.7,28.54,28.66,413955.4794520548,12.3221,12.3782,12.3092,12.3609,413955.4795
2010-01-22 09:40:00,28.66,28.71,28.54,28.68,347602.7397260274,12.3609,12.3825,12.3092,12.3695,347602.7397
2010-01-22 09:45:00,28.69,28.73,28.63,28.72,428403.2534246575,12.3739,12.3911,12.348,12.3868,428403.2534
2010-01-22 09:50:00,28.73,28.74,28.57,28.57,566138.698630137,12.3911,12.3954,12.3221,12.3221,566138.6986
2010-01-22 09:55:00,28.58,28.68,28.57,28.63,297196.0616438356,12.3264,12.3695,12.3221,12.348,297196.0616
2010-01-22 10:00:00,28.63,28.69,28.58,28.59,388591.6095890411,12.348,12.3739,12.3264,12.3307,388591.6096
2010-01-22 10:05:00,28.59,28.64,28.56,28.57,353595.8904109589,12.3307,12.3523,12.3178,12.3221,353595.8904
2010-01-22 10:10:00,28.57,28.61,28.55,28.56,362050.51369863015,12.3221,12.3394,12.3135,12.3178,362050.5137
2010-01-22 10:15:00,28.56,28.62,28.52,28.62,318814.2123287671,12.3178,12.3437,12.3005,12.3437,318814.2123
2010-01-22 10:20:00,28.62,28.63,28.54,28.59,248501.7123287671,12.3437,12.348,12.3092,12.3307,248501.7123
2010-01-22 10:25:00,28.58,28.68,28.58,28.68,187821.0616438356,12.3264,12.3695,12.3264,12.3695,187821.0616
2010-01-22 10:30:00,28.68,28.7,28.62,28.67,312285.9589041096,12.3695,12.3782,12.3437,12.3652,312285.9589
2010-01-22 10:35:00,28.66,28.74,28.66,28.73,273009.4178082192,12.3609,12.3954,12.3609,12.3911,273009.4178
2010-01-22 10:40:00,28.73,28.74,28.71,28.72,163099.31506849316,12.3911,12.3954,12.3825,12.3868,163099.3151
2010-01-22 10:45:00,28.71,28.72,28.68,28.68,235659.2465753425,12.3825,12.3868,12.3695,12.3695,235659.2466
2010-01-22 10:50:00,28.68,28.78,28.67,28.76,336686.6438356164,12.3695,12.4127,12.3652,12.404,336686.6438
2010-01-22 10:55:00,28.76,28.86,28.75,28.84,225385.2739726028,12.404,12.4472,12.3997,12.4386,225385.274
2010-01-22 11:00:00,28.84,28.9,28.77,28.8,398223.4589041096,12.4386,12.4644,12.4084,12.4213,398223.4589
2010-01-22 11:05:00,28.8,28.83,28.73,28.74,185145.54794520547,12.4213,12.4342,12.3911,12.3954,185145.5479
2010-01-22 11:10:00,28.74,28.77,28.7,28.77,210830.4794520548,12.3954,12.4084,12.3782,12.4084,210830.4795
2010-01-22 11:15:00,28.77,28.87,28.76,28.8,234160.9589041096,12.4084,12.4515,12.404,12.4213,234160.9589
2010-01-22 11:20:00,28.8,28.84,28.79,28.79,109910.10273972603,12.4213,12.4386,12.417,12.417,109910.1027
2010-01-22 11:25:00,28.8,28.84,28.78,28.84,215646.40410958903,12.4213,12.4386,12.4127,12.4386,215646.4041
2010-01-22 11:30:00,28.84,28.87,28.84,28.85,333690.0684931507,12.4386,12.4515,12.4386,12.4429,333690.0685
2010-01-22 11:35:00,28.85,28.86,28.81,28.82,319028.2534246575,12.4429,12.4472,12.4256,12.4299,319028.2534
2010-01-22 11:40:00,28.81,28.85,28.75,28.83,217037.67123287672,12.4256,12.4429,12.3997,12.4342,217037.6712
2010-01-22 11:45:00,28.83,28.84,28.82,28.83,133882.70547945207,12.4342,12.4386,12.4299,12.4342,133882.7055
2010-01-22 11:50:00,28.82,28.83,28.79,28.79,187285.9589041096,12.4299,12.4342,12.417,12.417,187285.9589
2010-01-22 11:55:00,28.79,28.8,28.75,28.8,307577.05479452055,12.417,12.4213,12.3997,12.4213,307577.0548
2010-01-22 12:00:00,28.81,28.83,28.75,28.77,208797.0890410959,12.4256,12.4342,12.3997,12.4084,208797.089
2010-01-22 12:05:00,28.76,28.78,28.73,28.74,248501.7123287671,12.404,12.4127,12.3911,12.3954,248501.7123
2010-01-22 12:10:00,28.75,28.75,28.72,28.72,229452.0547945205,12.3997,12.3997,12.3868,12.3868,229452.0548
2010-01-22 12:15:00,28.72,28.79,28.72,28.79,213720.0342465753,12.3868,12.417,12.3868,12.417,213720.0342
2010-01-22 12:20:00,28.79,28.8,28.76,28.79,366331.3356164384,12.417,12.4213,12.404,12.417,366331.3356
2010-01-22 12:25:00,28.79,28.79,28.76,28.79,213184.93150684933,12.417,12.417,12.404,12.417,213184.9315
2010-01-22 12:30:00,28.79,28.79,28.77,28.78,152397.2602739726,12.417,12.417,12.4084,12.4127,152397.2603
2010-01-22 12:35:00,28.78,28.78,28.77,28.78,104666.09589041096,12.4127,12.4127,12.4084,12.4127,104666.0959
2010-01-22 12:40:00,28.78,28.79,28.75,28.77,264661.81506849313,12.4127,12.417,12.3997,12.4084,264661.8151
2010-01-22 12:45:00,28.76,28.77,28.74,28.77,217679.794520548,12.404,12.4084,12.3954,12.4084,217679.7945
2010-01-22 12:50:00,28.76,28.77,28.72,28.76,346425.5136986301,12.404,12.4084,12.3868,12.404,346425.5137
2010-01-22 12:55:00,28.76,28.76,28.7,28.7,82940.92465753424,12.404,12.404,12.3782,12.3782,82940.9247
2010-01-22 13:00:00,28.71,28.72,28.7,28.71,156357.0205479452,12.3825,12.3868,12.3782,12.3825,156357.0205
2010-01-22 13:05:00,28.7,28.73,28.7,28.71,184396.40410958903,12.3782,12.3911,12.3782,12.3825,184396.4041
2010-01-22 13:10:00,28.71,28.72,28.7,28.72,133775.68493150684,12.3825,12.3868,12.3782,12.3868,133775.6849
2010-01-22 13:15:00,28.71,28.75,28.71,28.72,285637.84246575343,12.3825,12.3997,12.3825,12.3868,285637.8425
2010-01-22 13:20:00,28.73,28.74,28.72,28.73,243578.7671232877,12.3911,12.3954,12.3868,12.3911,243578.7671
2010-01-22 13:25:00,28.73,28.73,28.7,28.7,155072.77397260274,12.3911,12.3911,12.3782,12.3782,155072.774
2010-01-22 13:30:00,28.7,28.7,28.67,28.68,168771.40410958903,12.3782,12.3782,12.3652,12.3695,168771.4041
2010-01-22 13:35:00,28.67,28.69,28.62,28.63,224529.1095890411,12.3652,12.3739,12.3437,12.348,224529.1096
2010-01-22 13:40:00,28.61,28.66,28.61,28.66,202482.87671232875,12.3394,12.3609,12.3394,12.3609,202482.8767
2010-01-22 13:45:00,28.66,28.7,28.64,28.69,292808.2191780822,12.3609,12.3782,12.3523,12.3739,292808.2192
2010-01-22 13:50:00,28.69,28.7,28.65,28.69,320526.5410958904,12.3739,12.3782,12.3566,12.3739,320526.5411
2010-01-22 13:55:00,28.69,28.7,28.68,28.7,169841.6095890411,12.3739,12.3782,12.3695,12.3782,169841.6096
2010-01-22 14:00:00,28.7,28.73,28.7,28.71,144370.7191780822,12.3782,12.3911,12.3782,12.3825,144370.7192
2010-01-22 14:05:00,28.71,28.71,28.67,28.68,113869.86301369865,12.3825,12.3825,12.3652,12.3695,113869.863
2010-01-22 14:10:00,28.67,28.68,28.59,28.64,280072.77397260274,12.3652,12.3695,12.3307,12.3523,280072.774
2010-01-22 14:15:00,28.64,28.68,28.63,28.64,155714.89726027398,12.3523,12.3695,12.348,12.3523,155714.8973
2010-01-22 14:20:00,28.64,28.65,28.61,28.63,155500.85616438356,12.3523,12.3566,12.3394,12.348,155500.8562
2010-01-22 14:25:00,28.63,28.67,28.62,28.64,170269.69178082192,12.348,12.3652,12.3437,12.3523,170269.6918
2010-01-22 14:30:00,28.64,28.68,28.62,28.68,212970.8904109589,12.3523,12.3695,12.3437,12.3695,212970.8904
2010-01-22 14:35:00,28.68,28.69,28.63,28.63,155928.93835616438,12.3695,12.3739,12.348,12.348,155928.9384
2010-01-22 14:40:00,28.63,28.64,28.53,28.58,279002.5684931507,12.348,12.3523,12.3049,12.3264,279002.5685
2010-01-22 14:45:00,28.58,28.64,28.56,28.56,228060.7876712329,12.3264,12.3523,12.3178,12.3178,228060.7877
2010-01-22 14:50:00,28.56,28.6,28.54,28.59,179687.5,12.3178,12.335,12.3092,12.3307,179687.5
2010-01-22 14:55:00,28.58,28.65,28.56,28.61,283069.3493150685,12.3264,12.3566,12.3178,12.3394,283069.3493
2010-01-22 15:00:00,28.61,28.62,28.52,28.56,644156.6780821917,12.3394,12.3437,12.3005,12.3178,644156.6781
2010-01-22 15:05:00,28.55,28.59,28.51,28.56,291845.0342465753,12.3135,12.3307,12.2962,12.3178,291845.0342
2010-01-22 15:10:00,28.55,28.56,28.48,28.49,279751.7123287671,12.3135,12.3178,12.2833,12.2876,279751.7123
2010-01-22 15:15:00,28.52,28.52,28.4,28.41,546553.9383561644,12.3005,12.3005,12.2488,12.2531,546553.9384
2010-01-22 15:20:00,28.4,28.47,28.4,28.45,366759.4178082192,12.2488,12.279,12.2488,12.2703,366759.4178
2010-01-22 15:25:00,28.43,28.5,28.42,28.5,322988.0136986301,12.2617,12.2919,12.2574,12.2919,322988.0137
2010-01-22 15:30:00,28.5,28.5,28.44,28.46,219285.102739726,12.2919,12.2919,12.266,12.2747,219285.1027
2010-01-22 15:35:00,28.46,28.5,28.41,28.42,375642.1232876713,12.2747,12.2919,12.2531,12.2574,375642.1233
2010-01-22 15:40:00,28.42,28.45,28.37,28.42,594927.2260273972,12.2574,12.2703,12.2358,12.2574,594927.226
2010-01-22 15:45:00,28.41,28.42,28.31,28.32,530072.7739726028,12.2531,12.2574,12.21,12.2143,530072.774
2010-01-22 15:50:00,28.33,28.42,28.32,28.4,628531.6780821917,12.2186,12.2574,12.2143,12.2488,628531.6781
2010-01-22 15:55:00,28.41,28.41,28.33,28.36,1313249.1438356163,12.2531,12.2531,12.2186,12.2315,1313249.1438
2010-01-25 09:30:00,28.78,29.02,28.51,28.55,1026969.1780821916,12.4127,12.5162,12.2962,12.3135,1026969.1781
2010-01-25 09:35:00,28.55,28.67,28.51,28.53,424550.51369863015,12.3135,12.3652,12.2962,12.3049,424550.5137
2010-01-25 09:40:00,28.52,28.52,28.43,28.45,493257.705479452,12.3005,12.3005,12.2617,12.2703,493257.7055
2010-01-25 09:45:00,28.44,28.48,28.38,28.42,366117.294520548,12.266,12.2833,12.2402,12.2574,366117.2945
2010-01-25 09:50:00,28.42,28.55,28.42,28.52,295055.6506849315,12.2574,12.3135,12.2574,12.3005,295055.6507
2010-01-25 09:55:00,28.52,28.53,28.44,28.46,251070.20547945207,12.3005,12.3049,12.266,12.2747,251070.2055
2010-01-25 10:00:00,28.45,28.5,28.35,28.42,404002.5684931507,12.2703,12.2919,12.2272,12.2574,404002.5685
2010-01-25 10:05:00,28.42,28.44,28.33,28.35,385595.0342465753,12.2574,12.266,12.2186,12.2272,385595.0342
2010-01-25 10:10:00,28.36,28.39,28.32,28.32,193172.0890410959,12.2315,12.2445,12.2143,12.2143,193172.089
2010-01-25 10:15:00,28.33,28.43,28.28,28.42,378317.6369863014,12.2186,12.2617,12.197,12.2574,378317.637
2010-01-25 10:20:00,28.42,28.45,28.41,28.43,207619.86301369863,12.2574,12.2703,12.2531,12.2617,207619.863
2010-01-25 10:25:00,28.43,28.52,28.42,28.51,233090.7534246576,12.2617,12.3005,12.2574,12.2962,233090.7534
2010-01-25 10:30:00,28.51,28.52,28.49,28.5,236943.49315068487,12.2962,12.3005,12.2876,12.2919,236943.4932
2010-01-25 10:35:00,28.5,28.56,28.47,28.56,208261.98630136988,12.2919,12.3178,12.279,12.3178,208261.9863
2010-01-25 10:40:00,28.56,28.58,28.53,28.56,207833.90410958903,12.3178,12.3264,12.3049,12.3178,207833.9041
2010-01-25 10:45:00,28.55,28.62,28.55,28.61,195740.5821917808,12.3135,12.3437,12.3135,12.3394,195740.5822
2010-01-25 10:50:00,28.61,28.63,28.56,28.59,296767.9794520548,12.3394,12.348,12.3178,12.3307,296767.9795
2010-01-25 10:55:00,28.59,28.6,28.54,28.56,207191.7808219178,12.3307,12.335,12.3092,12.3178,207191.7808
2010-01-25 11:00:00,28.56,28.56,28.45,28.48,243471.7465753425,12.3178,12.3178,12.2703,12.2833,243471.7466
2010-01-25 11:05:00,28.47,28.51,28.43,28.47,231806.50684931508,12.279,12.2962,12.2617,12.279,231806.5068
2010-01-25 11:10:00,28.47,28.47,28.42,28.46,173159.24657534246,12.279,12.279,12.2574,12.2747,173159.2466
2010-01-25 11:15:00,28.46,28.54,28.44,28.53,170697.77397260274,12.2747,12.3092,12.266,12.3049,170697.774
2010-01-25 11:20:00,28.52,28.54,28.49,28.5,204516.2671232877,12.3005,12.3092,12.2876,12.2919,204516.2671
2010-01-25 11:25:00,28.5,28.57,28.49,28.56,313356.16438356164,12.2919,12.3221,12.2876,12.3178,313356.1644
2010-01-25 11:30:00,28.56,28.57,28.53,28.55,111194.3493150685,12.3178,12.3221,12.3049,12.3135,111194.3493
2010-01-25 11:35:00,28.56,28.56,28.49,28.54,102311.64383561644,12.3178,12.3178,12.2876,12.3092,102311.6438
2010-01-25 11:40:00,28.53,28.62,28.53,28.62,95248.28767123289,12.3049,12.3437,12.3049,12.3437,95248.2877
2010-01-25 11:45:00,28.62,28.64,28.61,28.63,84974.31506849315,12.3437,12.3523,12.3394,12.348,84974.3151
2010-01-25 11:50:00,28.63,28.72,28.63,28.72,297838.18493150687,12.348,12.3868,12.348,12.3868,297838.1849
2010-01-25 11:55:00,28.72,28.72,28.67,28.67,135595.03424657535,12.3868,12.3868,12.3652,12.3652,135595.0342
2010-01-25 12:00:00,28.67,28.71,28.66,28.71,420269.69178082194,12.3652,12.3825,12.3609,12.3825,420269.6918
2010-01-25 12:05:00,28.71,28.73,28.69,28.69,268942.6369863014,12.3825,12.3911,12.3739,12.3739,268942.637
2010-01-25 12:10:00,28.7,28.71,28.68,28.68,215753.42465753423,12.3782,12.3825,12.3695,12.3695,215753.4247
2010-01-25 12:15:00,28.69,28.7,28.64,28.67,188891.2671232877,12.3739,12.3782,12.3523,12.3652,188891.2671
2010-01-25 12:20:00,28.67,28.77,28.67,28.77,152504.2808219178,12.3652,12.4084,12.3652,12.4084,152504.2808
2010-01-25 12:25:00,28.76,28.77,28.71,28.72,177868.15068493152,12.404,12.4084,12.3825,12.3868,177868.1507
2010-01-25 12:30:00,28.72,28.75,28.71,28.73,128852.7397260274,12.3868,12.3997,12.3825,12.3911,128852.7397
2010-01-25 12:35:00,28.72,28.81,28.72,28.8,171982.0205479452,12.3868,12.4256,12.3868,12.4213,171982.0205
2010-01-25 12:40:00,28.8,28.81,28.75,28.78,169413.52739726027,12.4213,12.4256,12.3997,12.4127,169413.5274
2010-01-25 12:45:00,28.78,28.79,28.74,28.78,94178.08219178082,12.4127,12.417,12.3954,12.4127,94178.0822
2010-01-25 12:50:00,28.78,28.8,28.73,28.73,113869.86301369865,12.4127,12.4213,12.3911,12.3911,113869.863
2010-01-25 12:55:00,28.73,28.75,28.71,28.72,260809.0753424657,12.3911,12.3997,12.3825,12.3868,260809.0753
2010-01-25 13:00:00,28.72,28.73,28.71,28.72,232769.69178082192,12.3868,12.3911,12.3825,12.3868,232769.6918
2010-01-25 13:05:00,28.72,28.73,28.68,28.69,156678.08219178082,12.3868,12.3911,12.3695,12.3739,156678.0822
2010-01-25 13:10:00,28.69,28.7,28.66,28.67,277290.2397260274,12.3739,12.3782,12.3609,12.3652,277290.2397
2010-01-25 13:15:00,28.67,28.69,28.65,28.68,233090.7534246576,12.3652,12.3739,12.3566,12.3695,233090.7534
2010-01-25 13:20:00,28.68,28.7,28.67,28.69,100171.23287671233,12.3695,12.3782,12.3652,12.3739,100171.2329
2010-01-25 13:25:00,28.7,28.71,28.68,28.71,120505.13698630135,12.3782,12.3825,12.3695,12.3825,120505.137
2010-01-25 13:30:00,28.71,28.72,28.63,28.63,176904.96575342465,12.3825,12.3868,12.348,12.348,176904.9658
2010-01-25 13:35:00,28.63,28.63,28.57,28.62,295697.77397260274,12.348,12.348,12.3221,12.3437,295697.774
2010-01-25 13:40:00,28.63,28.64,28.61,28.64,80693.49315068494,12.348,12.3523,12.3394,12.3523,80693.4932
2010-01-25 13:45:00,28.64,28.67,28.63,28.66,47838.18493150685,12.3523,12.3652,12.348,12.3609,47838.1849
2010-01-25 13:50:00,28.66,28.69,28.65,28.69,67636.98630136986,12.3609,12.3739,12.3566,12.3739,67636.9863
2010-01-25 13:55:00,28.69,28.71,28.67,28.71,160423.801369863,12.3739,12.3825,12.3652,12.3825,160423.8014
2010-01-25 14:00:00,28.7,28.76,28.7,28.76,102953.76712328767,12.3782,12.404,12.3782,12.404,102953.7671
2010-01-25 14:05:00,28.75,28.79,28.75,28.79,92786.81506849316,12.3997,12.417,12.3997,12.417,92786.8151
2010-01-25 14:10:00,28.79,28.81,28.78,28.81,107234.5890410959,12.417,12.4256,12.4127,12.4256,107234.589
2010-01-25 14:15:00,28.8,28.81,28.77,28.79,130886.1301369863,12.4213,12.4256,12.4084,12.417,130886.1301
2010-01-25 14:20:00,28.8,28.87,28.79,28.86,312821.0616438356,12.4213,12.4515,12.417,12.4472,312821.0616
2010-01-25 14:25:00,28.86,28.9,28.83,28.84,478595.8904109589,12.4472,12.4644,12.4342,12.4386,478595.8904
2010-01-25 14:30:00,28.84,28.9,28.79,28.83,352846.7465753425,12.4386,12.4644,12.417,12.4342,352846.7466
2010-01-25 14:35:00,28.83,28.83,28.75,28.77,284781.6780821918,12.4342,12.4342,12.3997,12.4084,284781.6781
2010-01-25 14:40:00,28.76,28.8,28.75,28.79,101990.58219178082,12.404,12.4213,12.3997,12.417,101990.5822
2010-01-25 14:45:00,28.8,28.83,28.79,28.81,202161.8150684932,12.4213,12.4342,12.417,12.4256,202161.8151
2010-01-25 14:50:00,28.81,28.83,28.72,28.81,659781.6780821917,12.4256,12.4342,12.3868,12.4256,659781.6781
2010-01-25 14:55:00,28.81,28.84,28.77,28.81,215218.3219178082,12.4256,12.4386,12.4084,12.4256,215218.3219
2010-01-25 15:00:00,28.82,28.84,28.8,28.81,106271.40410958904,12.4299,12.4386,12.4213,12.4256,106271.4041
2010-01-25 15:05:00,28.81,28.84,28.77,28.81,270654.9657534247,12.4256,12.4386,12.4084,12.4256,270654.9658
2010-01-25 15:10:00,28.81,28.83,28.78,28.83,218107.87671232875,12.4256,12.4342,12.4127,12.4342,218107.8767
2010-01-25 15:15:00,28.83,28.83,28.79,28.82,140089.89726027398,12.4342,12.4342,12.417,12.4299,140089.8973
2010-01-25 15:20:00,28.82,28.84,28.8,28.82,152718.3219178082,12.4299,12.4386,12.4213,12.4299,152718.3219
2010-01-25 15:25:00,28.82,28.84,28.8,28.83,184717.46575342465,12.4299,12.4386,12.4213,12.4342,184717.4658
2010-01-25 15:30:00,28.83,28.84,28.81,28.82,245826.198630137,12.4342,12.4386,12.4256,12.4299,245826.1986
2010-01-25 15:35:00,28.82,28.84,28.77,28.78,531357.0205479452,12.4299,12.4386,12.4084,12.4127,531357.0205
2010-01-25 15:40:00,28.78,28.79,28.68,28.69,547624.1438356164,12.4127,12.417,12.3695,12.3739,547624.1438
2010-01-25 15:45:00,28.69,28.74,28.67,28.74,477418.6643835616,12.3739,12.3954,12.3652,12.3954,477418.6644
2010-01-25 15:50:00,28.74,28.74,28.68,28.69,696703.7671232877,12.3954,12.3954,12.3695,12.3739,696703.7671
2010-01-25 15:55:00,28.69,28.73,28.65,28.68,755351.0273972603,12.3739,12.3911,12.3566,12.3695,755351.0274
2010-01-26 09:30:00,28.4,28.53,28.27,28.35,1116224.3150684931,12.2488,12.3049,12.1927,12.2272,1116224.3151
2010-01-26 09:35:00,28.34,28.39,28.22,28.23,641160.1027397261,12.2229,12.2445,12.1711,12.1755,641160.1027
2010-01-26 09:40:00,28.23,28.27,28.08,28.14,1119434.9315068494,12.1755,12.1927,12.1108,12.1366,1119434.9315
2010-01-26 09:45:00,28.14,28.2,28.09,28.09,638270.5479452055,12.1366,12.1625,12.1151,12.1151,638270.5479
2010-01-26 09:50:00,28.09,28.16,27.95,27.98,1733304.7945205478,12.1151,12.1453,12.0547,12.0676,1733304.7945
2010-01-26 09:55:00,27.97,28.06,27.96,27.98,614940.0684931506,12.0633,12.1021,12.059,12.0676,614940.0685
2010-01-26 10:00:00,27.99,28.03,27.94,28.01,1189961.4726027397,12.072,12.0892,12.0504,12.0806,1189961.4726
2010-01-26 10:05:00,28.01,28.15,28.0,28.09,778574.4863013698,12.0806,12.141,12.0763,12.1151,778574.4863
2010-01-26 10:10:00,28.09,28.13,28.04,28.11,436964.897260274,12.1151,12.1323,12.0935,12.1237,436964.8973
2010-01-26 10:15:00,28.11,28.13,28.03,28.03,705586.4726027397,12.1237,12.1323,12.0892,12.0892,705586.4726
2010-01-26 10:20:00,28.03,28.1,28.03,28.06,410958.90410958906,12.0892,12.1194,12.0892,12.1021,410958.9041
2010-01-26 10:25:00,28.07,28.09,27.98,28.02,782748.2876712328,12.1065,12.1151,12.0676,12.0849,782748.2877
2010-01-26 10:30:00,28.03,28.04,27.99,28.0,581014.5547945206,12.0892,12.0935,12.072,12.0763,581014.5548
2010-01-26 10:35:00,28.0,28.03,27.99,28.0,404216.6095890411,12.0763,12.0892,12.072,12.0763,404216.6096
2010-01-26 10:40:00,28.0,28.06,27.99,28.04,798480.3082191781,12.0763,12.1021,12.072,12.0935,798480.3082
2010-01-26 10:45:00,28.04,28.12,28.01,28.03,574700.3424657534,12.0935,12.128,12.0806,12.0892,574700.3425
2010-01-26 10:50:00,28.04,28.05,28.0,28.01,361301.3698630137,12.0935,12.0978,12.0763,12.0806,361301.3699
2010-01-26 10:55:00,28.01,28.02,27.97,28.0,663955.4794520548,12.0806,12.0849,12.0633,12.0763,663955.4795
2010-01-26 11:00:00,28.0,28.04,27.99,28.03,431827.9109589041,12.0763,12.0935,12.072,12.0892,431827.911
2010-01-26 11:05:00,28.03,28.03,27.96,27.97,421018.8356164384,12.0892,12.0892,12.059,12.0633,421018.8356
2010-01-26 11:10:00,27.97,27.99,27.89,27.94,613227.7397260274,12.0633,12.072,12.0288,12.0504,613227.7397
2010-01-26 11:15:00,27.94,27.98,27.9,27.94,338934.0753424658,12.0504,12.0676,12.0331,12.0504,338934.0753
2010-01-26 11:20:00,27.94,28.02,27.93,28.01,303617.294520548,12.0504,12.0849,12.0461,12.0806,303617.2945
2010-01-26 11:25:00,28.02,28.06,28.0,28.01,264982.87671232875,12.0849,12.1021,12.0763,12.0806,264982.8767
2010-01-26 11:30:00,28.02,28.05,28.0,28.03,568386.1301369863,12.0849,12.0978,12.0763,12.0892,568386.1301
2010-01-26 11:35:00,28.03,28.09,28.02,28.07,565496.5753424658,12.0892,12.1151,12.0849,12.1065,565496.5753
2010-01-26 11:40:00,28.06,28.08,28.0,28.02,220890.4109589041,12.1021,12.1108,12.0763,12.0849,220890.411
2010-01-26 11:45:00,28.03,28.06,27.99,28.0,223458.90410958903,12.0892,12.1021,12.072,12.0763,223458.9041
2010-01-26 11:50:00,27.99,28.02,27.99,28.0,262521.40410958906,12.072,12.0849,12.072,12.0763,262521.4041
2010-01-26 11:55:00,28.0,28.0,27.99,27.99,270761.98630136985,12.0763,12.0763,12.072,12.072,270761.9863
2010-01-26 12:00:00,27.99,28.03,27.99,28.0,352097.602739726,12.072,12.0892,12.072,12.0763,352097.6027
2010-01-26 12:05:00,28.01,28.01,27.97,27.98,264982.87671232875,12.0806,12.0806,12.0633,12.0676,264982.8767
2010-01-26 12:10:00,27.99,28.01,27.98,27.99,160851.88356164383,12.072,12.0806,12.0676,12.072,160851.8836
2010-01-26 12:15:00,28.0,28.0,27.95,27.96,225278.2534246576,12.0763,12.0763,12.0547,12.059,225278.2534
2010-01-26 12:20:00,27.95,27.98,27.95,27.97,143193.49315068492,12.0547,12.0676,12.0547,12.0633,143193.4932
2010-01-26 12:25:00,27.96,27.98,27.95,27.96,308754.2808219178,12.059,12.0676,12.0547,12.059,308754.2808
2010-01-26 12:30:00,27.95,27.96,27.92,27.94,373394.69178082194,12.0547,12.059,12.0418,12.0504,373394.6918
2010-01-26 12:35:00,27.93,27.95,27.93,27.93,338613.0136986301,12.0461,12.0547,12.0461,12.0461,338613.0137
2010-01-26 12:40:00,27.94,27.97,27.93,27.93,283604.4520547945,12.0504,12.0633,12.0461,12.0461,283604.4521
2010-01-26 12:45:00,27.93,27.95,27.92,27.95,201198.6301369863,12.0461,12.0547,12.0418,12.0547,201198.6301
2010-01-26 12:50:00,27.95,27.95,27.94,27.95,104666.09589041096,12.0547,12.0547,12.0504,12.0547,104666.0959
2010-01-26 12:55:00,27.94,27.96,27.94,27.96,132598.4589041096,12.0504,12.059,12.0504,12.059,132598.4589
2010-01-26 13:00:00,27.96,27.97,27.93,27.94,384631.8493150685,12.059,12.0633,12.0461,12.0504,384631.8493
2010-01-26 13:05:00,27.95,27.95,27.93,27.95,104452.05479452056,12.0547,12.0547,12.0461,12.0547,104452.0548
2010-01-26 13:10:00,27.94,27.98,27.94,27.94,473244.86301369866,12.0504,12.0676,12.0504,12.0504,473244.863
2010-01-26 13:15:00,27.94,27.95,27.89,27.9,266909.2465753425,12.0504,12.0547,12.0288,12.0331,266909.2466
2010-01-26 13:20:00,27.89,27.9,27.85,27.89,313035.102739726,12.0288,12.0331,12.0116,12.0288,313035.1027
2010-01-26 13:25:00,27.89,27.9,27.8,27.8,588077.9109589041,12.0288,12.0331,11.99,11.99,588077.911
2010-01-26 13:30:00,27.81,27.85,27.8,27.85,268193.4931506849,11.9943,12.0116,11.99,12.0116,268193.4932
2010-01-26 13:35:00,27.85,27.89,27.85,27.89,230094.1780821918,12.0116,12.0288,12.0116,12.0288,230094.1781
2010-01-26 13:40:00,27.89,27.94,27.88,27.91,237371.5753424657,12.0288,12.0504,12.0245,12.0374,237371.5753
2010-01-26 13:45:00,27.91,27.92,27.91,27.91,110873.28767123289,12.0374,12.0418,12.0374,12.0374,110873.2877
2010-01-26 13:50:00,27.92,27.92,27.91,27.92,109375.0,12.0418,12.0418,12.0374,12.0418,109375.0
2010-01-26 13:55:00,27.92,27.96,27.91,27.96,208047.94520547945,12.0418,12.059,12.0374,12.059,208047.9452
2010-01-26 14:00:00,27.96,27.97,27.92,27.97,265946.0616438356,12.059,12.0633,12.0418,12.0633,265946.0616
2010-01-26 14:05:00,27.96,28.03,27.92,27.93,181827.9109589041,12.059,12.0892,12.0418,12.0461,181827.911
2010-01-26 14:10:00,27.92,27.99,27.92,27.99,225385.2739726028,12.0418,12.072,12.0418,12.072,225385.274
2010-01-26 14:15:00,27.99,28.0,27.94,27.99,239083.90410958903,12.072,12.0763,12.0504,12.072,239083.9041
2010-01-26 14:20:00,27.99,28.06,27.99,28.05,411601.0273972603,12.072,12.1021,12.072,12.0978,411601.0274
2010-01-26 14:25:00,28.05,28.09,28.02,28.03,534781.6780821917,12.0978,12.1151,12.0849,12.0892,534781.6781
2010-01-26 14:30:00,28.04,28.11,27.98,28.05,1213720.034246575,12.0935,12.1237,12.0676,12.0978,1213720.0342
2010-01-26 14:35:00,28.05,28.06,28.03,28.03,392123.2876712329,12.0978,12.1021,12.0892,12.0892,392123.2877
2010-01-26 14:40:00,28.03,28.1,28.03,28.08,212435.7876712329,12.0892,12.1194,12.0892,12.1108,212435.7877
2010-01-26 14:45:00,28.09,28.1,28.06,28.09,305329.62328767125,12.1151,12.1194,12.1021,12.1151,305329.6233
2010-01-26 14:50:00,28.09,28.14,28.08,28.13,334546.23287671234,12.1151,12.1366,12.1108,12.1323,334546.2329
2010-01-26 14:55:00,28.13,28.18,28.13,28.16,294734.58904109587,12.1323,12.1539,12.1323,12.1453,294734.589
2010-01-26 15:00:00,28.17,28.17,28.15,28.17,174443.49315068492,12.1496,12.1496,12.141,12.1496,174443.4932
2010-01-26 15:05:00,28.16,28.19,28.16,28.17,294413.5273972603,12.1453,12.1582,12.1453,12.1496,294413.5274
2010-01-26 15:10:00,28.17,28.19,28.13,28.14,459332.19178082194,12.1496,12.1582,12.1323,12.1366,459332.1918
2010-01-26 15:15:00,28.14,28.16,28.08,28.11,297303.08219178085,12.1366,12.1453,12.1108,12.1237,297303.0822
2010-01-26 15:20:00,28.11,28.13,28.09,28.1,340004.2808219178,12.1237,12.1323,12.1151,12.1194,340004.2808
2010-01-26 15:25:00,28.11,28.13,28.09,28.12,839576.198630137,12.1237,12.1323,12.1151,12.128,839576.1986
2010-01-26 15:30:00,28.12,28.13,28.08,28.09,399400.68493150687,12.128,12.1323,12.1108,12.1151,399400.6849
2010-01-26 15:35:00,28.08,28.11,28.07,28.1,517444.3493150685,12.1108,12.1237,12.1065,12.1194,517444.3493
2010-01-26 15:40:00,28.09,28.12,28.07,28.12,811215.7534246575,12.1151,12.128,12.1065,12.128,811215.7534
2010-01-26 15:45:00,28.12,28.12,28.04,28.11,599208.0479452055,12.128,12.128,12.0935,12.1237,599208.0479
2010-01-26 15:50:00,28.11,28.21,28.1,28.21,662243.1506849315,12.1237,12.1668,12.1194,12.1668,662243.1507
2010-01-26 15:55:00,28.2,28.23,28.15,28.17,1127675.51369863,12.1625,12.1755,12.141,12.1496,1127675.5137
2010-01-27 09:30:00,28.01,28.08,27.8,27.89,1437821.0616438356,12.0806,12.1108,11.99,12.0288,1437821.0616
2010-01-27 09:35:00,27.89,27.94,27.82,27.89,1013377.5684931506,12.0288,12.0504,11.9986,12.0288,1013377.5685
2010-01-27 09:40:00,27.89,27.91,27.82,27.87,674229.4520547945,12.0288,12.0374,11.9986,12.0202,674229.4521
2010-01-27 09:45:00,27.86,28.03,27.85,28.02,673159.2465753425,12.0159,12.0892,12.0116,12.0849,673159.2466
2010-01-27 09:50:00,28.01,28.04,27.93,27.97,1582298.801369863,12.0806,12.0935,12.0461,12.0633,1582298.8014
2010-01-27 09:55:00,27.96,28.02,27.94,27.97,528467.4657534247,12.059,12.0849,12.0504,12.0633,528467.4658
2010-01-27 10:00:00,27.97,27.99,27.92,27.99,461044.5205479452,12.0633,12.072,12.0418,12.072,461044.5205
2010-01-27 10:05:00,27.98,27.99,27.92,27.96,495184.0753424658,12.0676,12.072,12.0418,12.059,495184.0753
2010-01-27 10:10:00,27.95,27.96,27.88,27.91,285637.84246575343,12.0547,12.059,12.0245,12.0374,285637.8425
2010-01-27 10:15:00,27.92,27.92,27.82,27.84,497217.4657534247,12.0418,12.0418,11.9986,12.0073,497217.4658
2010-01-27 10:20:00,27.84,27.93,27.83,27.89,487799.65753424657,12.0073,12.0461,12.0029,12.0288,487799.6575
2010-01-27 10:25:00,27.89,27.9,27.83,27.84,250856.16438356164,12.0288,12.0331,12.0029,12.0073,250856.1644
2010-01-27 10:30:00,27.83,27.85,27.81,27.84,371575.34246575343,12.0029,12.0116,11.9943,12.0073,371575.3425
2010-01-27 10:35:00,27.84,27.85,27.8,27.81,413527.397260274,12.0073,12.0116,11.99,11.9943,413527.3973
2010-01-27 10:40:00,27.81,27.85,27.74,27.84,610659.2465753425,11.9943,12.0116,11.9641,12.0073,610659.2466
2010-01-27 10:45:00,27.85,27.94,27.8,27.81,473994.0068493151,12.0116,12.0504,11.99,11.9943,473994.0068
2010-01-27 10:50:00,27.81,27.85,27.79,27.85,285744.8630136986,11.9943,12.0116,11.9857,12.0116,285744.863
2010-01-27 10:55:00,27.85,27.89,27.84,27.88,308861.30136986304,12.0116,12.0288,12.0073,12.0245,308861.3014
2010-01-27 11:00:00,27.89,27.9,27.86,27.88,256635.2739726028,12.0288,12.0331,12.0159,12.0245,256635.274
2010-01-27 11:05:00,27.87,27.89,27.82,27.83,804152.3972602739,12.0202,12.0288,11.9986,12.0029,804152.3973
2010-01-27 11:10:00,27.83,27.84,27.78,27.78,332726.88356164383,12.0029,12.0073,11.9814,11.9814,332726.8836
2010-01-27 11:15:00,27.78,27.85,27.74,27.85,367080.4794520548,11.9814,12.0116,11.9641,12.0116,367080.4795
2010-01-27 11:20:00,27.85,27.9,27.85,27.88,367829.6232876713,12.0116,12.0331,12.0116,12.0245,367829.6233
2010-01-27 11:25:00,27.88,27.9,27.82,27.82,248608.7328767124,12.0245,12.0331,11.9986,11.9986,248608.7329
2010-01-27 11:30:00,27.82,27.83,27.81,27.82,173908.3904109589,11.9986,12.0029,11.9943,11.9986,173908.3904
2010-01-27 11:35:00,27.82,27.84,27.78,27.82,224422.0890410959,11.9986,12.0073,11.9814,11.9986,224422.089
2010-01-27 11:40:00,27.82,27.89,27.82,27.89,214790.2397260274,11.9986,12.0288,11.9986,12.0288,214790.2397
2010-01-27 11:45:00,27.88,27.9,27.87,27.89,253745.7191780822,12.0245,12.0331,12.0202,12.0288,253745.7192
2010-01-27 11:50:00,27.88,27.9,27.85,27.85,193814.2123287671,12.0245,12.0331,12.0116,12.0116,193814.2123
2010-01-27 11:55:00,27.85,27.86,27.82,27.84,199272.2602739726,12.0116,12.0159,11.9986,12.0073,199272.2603
2010-01-27 12:00:00,27.84,27.89,27.83,27.87,144156.6780821918,12.0073,12.0288,12.0029,12.0202,144156.6781
2010-01-27 12:05:00,27.87,27.88,27.84,27.85,115261.1301369863,12.0202,12.0245,12.0073,12.0116,115261.1301
2010-01-27 12:10:00,27.84,27.85,27.81,27.82,140946.06164383562,12.0073,12.0116,11.9943,11.9986,140946.0616
2010-01-27 12:15:00,27.81,27.84,27.79,27.84,134310.7876712329,11.9943,12.0073,11.9857,12.0073,134310.7877
2010-01-27 12:20:00,27.84,27.87,27.83,27.87,94499.14383561644,12.0073,12.0202,12.0029,12.0202,94499.1438
2010-01-27 12:25:00,27.86,27.88,27.85,27.86,186536.8150684932,12.0159,12.0245,12.0116,12.0159,186536.8151
2010-01-27 12:30:00,27.85,27.87,27.85,27.85,102525.68493150684,12.0116,12.0202,12.0116,12.0116,102525.6849
2010-01-27 12:35:00,27.85,27.86,27.82,27.85,124464.89726027397,12.0116,12.0159,11.9986,12.0116,124464.8973
2010-01-27 12:40:00,27.86,27.87,27.84,27.85,140303.93835616438,12.0159,12.0202,12.0073,12.0116,140303.9384
2010-01-27 12:45:00,27.84,27.86,27.84,27.86,112478.59589041096,12.0073,12.0159,12.0073,12.0159,112478.5959
2010-01-27 12:50:00,27.85,27.86,27.8,27.81,226883.5616438356,12.0116,12.0159,11.99,11.9943,226883.5616
2010-01-27 12:55:00,27.82,27.83,27.76,27.81,254815.92465753423,11.9986,12.0029,11.9728,11.9943,254815.9247
2010-01-27 13:00:00,27.8,27.87,27.8,27.85,232983.7328767124,11.99,12.0202,11.99,12.0116,232983.7329
2010-01-27 13:05:00,27.85,27.88,27.85,27.87,176904.96575342465,12.0116,12.0245,12.0116,12.0202,176904.9658
2010-01-27 13:10:00,27.87,27.89,27.85,27.86,236515.4109589041,12.0202,12.0288,12.0116,12.0159,236515.411
2010-01-27 13:15:00,27.87,27.89,27.85,27.87,177547.0890410959,12.0202,12.0288,12.0116,12.0202,177547.089
2010-01-27 13:20:00,27.86,27.91,27.86,27.89,228916.95205479453,12.0159,12.0374,12.0159,12.0288,228916.9521
2010-01-27 13:25:00,27.89,27.91,27.86,27.89,194456.3356164384,12.0288,12.0374,12.0159,12.0288,194456.3356
2010-01-27 13:30:00,27.88,27.93,27.88,27.92,174229.45205479453,12.0245,12.0461,12.0245,12.0418,174229.4521
2010-01-27 13:35:00,27.91,27.94,27.86,27.89,198630.13698630137,12.0374,12.0504,12.0159,12.0288,198630.137
2010-01-27 13:40:00,27.88,27.89,27.85,27.88,131421.23287671234,12.0245,12.0288,12.0116,12.0245,131421.2329
2010-01-27 13:45:00,27.88,27.9,27.86,27.88,92572.77397260274,12.0245,12.0331,12.0159,12.0245,92572.774
2010-01-27 13:50:00,27.89,27.9,27.88,27.9,82833.90410958904,12.0288,12.0331,12.0245,12.0331,82833.9041
2010-01-27 13:55:00,27.89,27.92,27.88,27.92,159674.65753424657,12.0288,12.0418,12.0245,12.0418,159674.6575
2010-01-27 14:00:00,27.91,27.93,27.9,27.9,146297.0890410959,12.0374,12.0461,12.0331,12.0331,146297.089
2010-01-27 14:05:00,27.9,27.92,27.88,27.88,177975.17123287672,12.0331,12.0418,12.0245,12.0245,177975.1712
2010-01-27 14:10:00,27.88,27.91,27.8,27.81,403681.5068493151,12.0245,12.0374,11.99,11.9943,403681.5068
2010-01-27 14:15:00,27.83,27.89,27.56,27.75,2185894.691780822,12.0029,12.0288,11.8865,11.9684,2185894.6918
2010-01-27 14:20:00,27.75,27.8,27.65,27.73,889982.8767123288,11.9684,11.99,11.9253,11.9598,889982.8767
2010-01-27 14:25:00,27.73,27.83,27.72,27.77,586472.6027397261,11.9598,12.0029,11.9555,11.9771,586472.6027
2010-01-27 14:30:00,27.76,27.86,27.73,27.85,404965.7534246575,11.9728,12.0159,11.9598,12.0116,404965.7534
2010-01-27 14:35:00,27.85,27.94,27.79,27.89,988013.698630137,12.0116,12.0504,11.9857,12.0288,988013.6986
2010-01-27 14:40:00,27.89,27.96,27.82,27.83,872752.5684931506,12.0288,12.059,11.9986,12.0029,872752.5685
2010-01-27 14:45:00,27.84,27.89,27.83,27.89,417701.19863013696,12.0073,12.0288,12.0029,12.0288,417701.1986
2010-01-27 14:50:00,27.89,28.22,27.86,27.92,678724.3150684931,12.0288,12.1711,12.0159,12.0418,678724.3151
2010-01-27 14:55:00,27.92,27.97,27.9,27.93,379173.80136986304,12.0418,12.0633,12.0331,12.0461,379173.8014
2010-01-27 15:00:00,27.93,27.95,27.87,27.93,390517.9794520548,12.0461,12.0547,12.0202,12.0461,390517.9795
2010-01-27 15:05:00,27.92,27.93,27.82,27.88,276005.9931506849,12.0418,12.0461,11.9986,12.0245,276005.9932
2010-01-27 15:10:00,27.88,27.88,27.8,27.85,254280.8219178082,12.0245,12.0245,11.99,12.0116,254280.8219
2010-01-27 15:15:00,27.84,27.85,27.76,27.83,297624.1438356164,12.0073,12.0116,11.9728,12.0029,297624.1438
2010-01-27 15:20:00,27.84,27.86,27.82,27.85,358304.794520548,12.0073,12.0159,11.9986,12.0116,358304.7945
2010-01-27 15:25:00,27.85,27.86,27.81,27.85,898758.5616438356,12.0116,12.0159,11.9943,12.0116,898758.5616
2010-01-27 15:30:00,27.85,27.92,27.85,27.86,677011.9863013698,12.0116,12.0418,12.0116,12.0159,677011.9863
2010-01-27 15:35:00,27.85,27.92,27.83,27.89,574272.2602739726,12.0116,12.0418,12.0029,12.0288,574272.2603
2010-01-27 15:40:00,27.89,27.89,27.83,27.84,361408.3904109589,12.0288,12.0288,12.0029,12.0073,361408.3904
2010-01-27 15:45:00,27.84,27.85,27.82,27.82,600278.2534246575,12.0073,12.0116,11.9986,11.9986,600278.2534
2010-01-27 15:50:00,27.83,27.89,27.82,27.87,758133.5616438356,12.0029,12.0288,11.9986,12.0202,758133.5616
2010-01-27 15:55:00,27.88,27.92,27.86,27.91,1228809.9315068494,12.0245,12.0418,12.0159,12.0374,1228809.9315
2010-01-28 09:30:00,27.85,27.9,27.68,27.69,669734.5890410959,12.0116,12.0331,11.9382,11.9426,669734.589
2010-01-28 09:35:00,27.68,27.69,27.56,27.56,552654.1095890411,11.9382,11.9426,11.8865,11.8865,552654.1096
2010-01-28 09:40:00,27.58,27.58,27.47,27.47,888377.5684931506,11.8951,11.8951,11.8477,11.8477,888377.5685
2010-01-28 09:45:00,27.47,27.49,27.39,27.41,826733.7328767123,11.8477,11.8563,11.8132,11.8218,826733.7329
2010-01-28 09:50:00,27.4,28.22,27.4,27.53,687714.0410958905,11.8175,12.1711,11.8175,11.8736,687714.0411
2010-01-28 09:55:00,27.53,27.54,27.39,27.4,1347388.698630137,11.8736,11.8779,11.8132,11.8175,1347388.6986
2010-01-28 10:00:00,27.4,27.42,27.35,27.38,1438891.2671232878,11.8175,11.8261,11.7959,11.8089,1438891.2671
2010-01-28 10:05:00,27.38,27.49,27.35,27.48,751391.2671232877,11.8089,11.8563,11.7959,11.852,751391.2671
2010-01-28 10:10:00,27.47,27.51,27.42,27.47,1020012.8424657534,11.8477,11.8649,11.8261,11.8477,1020012.8425
2010-01-28 10:15:00,27.46,27.48,27.42,27.44,397153.2534246575,11.8434,11.852,11.8261,11.8347,397153.2534
2010-01-28 10:20:00,27.45,27.57,27.44,27.54,719392.1232876712,11.8391,11.8908,11.8347,11.8779,719392.1233
2010-01-28 10:25:00,27.54,27.6,27.53,27.56,522153.2534246575,11.8779,11.9037,11.8736,11.8865,522153.2534
2010-01-28 10:30:00,27.56,27.65,27.56,27.61,345248.2876712329,11.8865,11.9253,11.8865,11.9081,345248.2877
2010-01-28 10:35:00,27.61,27.63,27.56,27.56,364404.9657534247,11.9081,11.9167,11.8865,11.8865,364404.9658
2010-01-28 10:40:00,27.56,27.62,27.56,27.58,880351.0273972603,11.8865,11.9124,11.8865,11.8951,880351.0274
2010-01-28 10:45:00,27.58,27.64,27.56,27.56,256635.2739726028,11.8951,11.921,11.8865,11.8865,256635.274
2010-01-28 10:50:00,27.56,27.65,27.56,27.62,300834.7602739726,11.8865,11.9253,11.8865,11.9124,300834.7603
2010-01-28 10:55:00,27.62,27.63,27.53,27.56,591074.4863013698,11.9124,11.9167,11.8736,11.8865,591074.4863
2010-01-28 11:00:00,27.56,27.57,27.39,27.39,564854.4520547945,11.8865,11.8908,11.8132,11.8132,564854.4521
2010-01-28 11:05:00,27.4,27.58,27.39,27.51,518300.51369863015,11.8175,11.8951,11.8132,11.8649,518300.5137
2010-01-28 11:10:00,27.52,27.59,27.5,27.57,578553.0821917808,11.8692,11.8994,11.8606,11.8908,578553.0822
2010-01-28 11:15:00,27.58,27.62,27.52,27.53,496361.30136986304,11.8951,11.9124,11.8692,11.8736,496361.3014
2010-01-28 11:20:00,27.53,27.56,27.49,27.54,831014.5547945206,11.8736,11.8865,11.8563,11.8779,831014.5548
2010-01-28 11:25:00,27.55,27.55,27.39,27.39,1023544.5205479452,11.8822,11.8822,11.8132,11.8132,1023544.5205
2010-01-28 11:30:00,27.39,27.42,27.28,27.29,914169.5205479452,11.8132,11.8261,11.7657,11.77,914169.5205
2010-01-28 11:35:00,27.29,27.41,27.28,27.4,267765.41095890413,11.77,11.8218,11.7657,11.8175,267765.411
2010-01-28 11:40:00,27.4,27.45,27.38,27.4,412136.1301369863,11.8175,11.8391,11.8089,11.8175,412136.1301
2010-01-28 11:45:00,27.42,27.42,27.35,27.35,254708.90410958903,11.8261,11.8261,11.7959,11.7959,254708.9041
2010-01-28 11:50:00,27.36,27.36,27.26,27.31,850278.2534246575,11.8002,11.8002,11.7571,11.7787,850278.2534
2010-01-28 11:55:00,27.31,27.35,27.28,27.28,337221.7465753425,11.7787,11.7959,11.7657,11.7657,337221.7466
2010-01-28 12:00:00,27.29,27.35,27.28,27.35,282320.20547945204,11.77,11.7959,11.7657,11.7959,282320.2055
2010-01-28 12:05:00,27.35,27.39,27.35,27.36,229559.0753424657,11.7959,11.8132,11.7959,11.8002,229559.0753
2010-01-28 12:10:00,27.36,27.37,27.35,27.36,202589.897260274,11.8002,11.8045,11.7959,11.8002,202589.8973
2010-01-28 12:15:00,27.36,27.36,27.29,27.31,217786.8150684932,11.8002,11.8002,11.77,11.7787,217786.8151
2010-01-28 12:20:00,27.3,27.31,27.24,27.25,612050.5136986302,11.7744,11.7787,11.7485,11.7528,612050.5137
2010-01-28 12:25:00,27.25,27.27,27.23,27.26,153467.46575342465,11.7528,11.7614,11.7442,11.7571,153467.4658
2010-01-28 12:30:00,27.27,27.28,27.25,27.26,151327.05479452055,11.7614,11.7657,11.7528,11.7571,151327.0548
2010-01-28 12:35:00,27.26,27.27,27.23,27.24,213827.0547945205,11.7571,11.7614,11.7442,11.7485,213827.0548
2010-01-28 12:40:00,27.24,27.28,27.23,27.28,162350.17123287672,11.7485,11.7657,11.7442,11.7657,162350.1712
2010-01-28 12:45:00,27.28,27.32,27.27,27.32,226883.5616438356,11.7657,11.783,11.7614,11.783,226883.5616
2010-01-28 12:50:00,27.32,27.34,27.28,27.31,189426.3698630137,11.783,11.7916,11.7657,11.7787,189426.3699
2010-01-28 12:55:00,27.3,27.31,27.28,27.28,247431.50684931508,11.7744,11.7787,11.7657,11.7657,247431.5068
2010-01-28 13:00:00,27.28,27.28,27.25,27.26,263377.5684931507,11.7657,11.7657,11.7528,11.7571,263377.5685
2010-01-28 13:05:00,27.26,27.28,27.25,27.27,229345.0342465753,11.7571,11.7657,11.7528,11.7614,229345.0342
2010-01-28 13:10:00,27.26,27.28,27.24,27.25,205265.4109589041,11.7571,11.7657,11.7485,11.7528,205265.411
2010-01-28 13:15:00,27.24,27.28,27.22,27.28,355950.34246575343,11.7485,11.7657,11.7399,11.7657,355950.3425
2010-01-28 13:20:00,27.28,27.33,27.26,27.31,602097.6027397261,11.7657,11.7873,11.7571,11.7787,602097.6027
2010-01-28 13:25:00,27.31,27.33,27.3,27.33,186643.8356164384,11.7787,11.7873,11.7744,11.7873,186643.8356
2010-01-28 13:30:00,27.33,27.36,27.32,27.36,201947.7739726028,11.7873,11.8002,11.783,11.8002,201947.774
2010-01-28 13:35:00,27.36,27.36,27.29,27.34,343964.0410958904,11.8002,11.8002,11.77,11.7916,343964.0411
2010-01-28 13:40:00,27.34,27.37,27.33,27.36,272260.27397260274,11.7916,11.8045,11.7873,11.8002,272260.274
2010-01-28 13:45:00,27.36,27.38,27.35,27.38,165025.68493150684,11.8002,11.8089,11.7959,11.8089,165025.6849
2010-01-28 13:50:00,27.38,27.4,27.37,27.4,224101.02739726027,11.8089,11.8175,11.8045,11.8175,224101.0274
2010-01-28 13:55:00,27.39,27.4,27.34,27.35,199165.2397260274,11.8132,11.8175,11.7916,11.7959,199165.2397
2010-01-28 14:00:00,27.35,27.35,27.31,27.32,275363.8698630137,11.7959,11.7959,11.7787,11.783,275363.8699
2010-01-28 14:05:00,27.31,27.37,27.31,27.35,241973.4589041096,11.7787,11.8045,11.7787,11.7959,241973.4589
2010-01-28 14:10:00,27.35,27.36,27.3,27.33,185680.65068493152,11.7959,11.8002,11.7744,11.7873,185680.6507
2010-01-28 14:15:00,27.33,27.34,27.29,27.31,136023.11643835617,11.7873,11.7916,11.77,11.7787,136023.1164
2010-01-28 14:20:00,27.31,27.37,27.3,27.37,310252.5684931507,11.7787,11.8045,11.7744,11.8045,310252.5685
2010-01-28 14:25:00,27.37,27.39,27.35,27.39,226241.4383561644,11.8045,11.8132,11.7959,11.8132,226241.4384
2010-01-28 14:30:00,27.38,27.42,27.36,27.4,246468.3219178082,11.8089,11.8261,11.8002,11.8175,246468.3219
2010-01-28 14:35:00,27.4,27.41,27.36,27.39,191780.8219178082,11.8175,11.8218,11.8002,11.8132,191780.8219
2010-01-28 14:40:00,27.39,27.42,27.38,27.4,159674.65753424657,11.8132,11.8261,11.8089,11.8175,159674.6575
2010-01-28 14:45:00,27.4,27.43,27.38,27.42,196168.66438356164,11.8175,11.8304,11.8089,11.8261,196168.6644
2010-01-28 14:50:00,27.42,27.44,27.42,27.43,156999.14383561644,11.8261,11.8347,11.8261,11.8304,156999.1438
2010-01-28 14:55:00,27.43,27.45,27.41,27.41,189747.4315068493,11.8304,11.8391,11.8218,11.8218,189747.4315
2010-01-28 15:00:00,27.41,27.44,27.38,27.42,330479.4520547945,11.8218,11.8347,11.8089,11.8261,330479.4521
2010-01-28 15:05:00,27.42,27.47,27.42,27.43,335188.3561643836,11.8261,11.8477,11.8261,11.8304,335188.3562
2010-01-28 15:10:00,27.43,27.47,27.41,27.42,295483.73287671234,11.8304,11.8477,11.8218,11.8261,295483.7329
2010-01-28 15:15:00,27.41,27.45,27.41,27.44,308005.1369863014,11.8218,11.8391,11.8218,11.8347,308005.137
2010-01-28 15:20:00,27.43,27.52,27.43,27.5,392979.4520547945,11.8304,11.8692,11.8304,11.8606,392979.4521
2010-01-28 15:25:00,27.5,27.52,27.42,27.46,535958.904109589,11.8606,11.8692,11.8261,11.8434,535958.9041
2010-01-28 15:30:00,27.46,27.48,27.45,27.48,288955.4794520548,11.8434,11.852,11.8391,11.852,288955.4795
2010-01-28 15:35:00,27.48,27.5,27.42,27.5,588077.9109589041,11.852,11.8606,11.8261,11.8606,588077.911
2010-01-28 15:40:00,27.51,27.54,27.42,27.46,641053.0821917808,11.8649,11.8779,11.8261,11.8434,641053.0822
2010-01-28 15:45:00,27.46,27.47,27.42,27.43,565282.5342465753,11.8434,11.8477,11.8261,11.8304,565282.5342
2010-01-28 15:50:00,27.43,27.46,27.42,27.42,509845.8904109589,11.8304,11.8434,11.8261,11.8261,509845.8904
2010-01-28 15:55:00,27.42,27.45,27.4,27.4,1079302.2260273972,11.8261,11.8391,11.8175,11.8175,1079302.226
2010-01-29 09:30:00,27.52,27.78,27.48,27.52,468642.9794520548,11.8692,11.9814,11.852,11.8692,468642.9795
2010-01-29 09:35:00,27.52,27.53,27.42,27.48,339576.19863013696,11.8692,11.8736,11.8261,11.852,339576.1986
2010-01-29 09:40:00,27.48,27.56,27.42,27.54,347602.7397260274,11.852,11.8865,11.8261,11.8779,347602.7397
2010-01-29 09:45:00,27.54,27.56,27.49,27.55,324486.30136986304,11.8779,11.8865,11.8563,11.8822,324486.3014
2010-01-29 09:50:00,27.55,27.56,27.52,27.56,327375.8561643836,11.8822,11.8865,11.8692,11.8865,327375.8562
2010-01-29 09:55:00,27.56,27.58,27.47,27.54,373287.6712328767,11.8865,11.8951,11.8477,11.8779,373287.6712
2010-01-29 10:00:00,27.54,27.57,27.51,27.54,495077.05479452055,11.8779,11.8908,11.8649,11.8779,495077.0548
2010-01-29 10:05:00,27.54,27.63,27.54,27.58,338613.0136986301,11.8779,11.9167,11.8779,11.8951,338613.0137
2010-01-29 10:10:00,27.57,27.6,27.55,27.6,183326.198630137,11.8908,11.9037,11.8822,11.9037,183326.1986
2010-01-29 10:15:00,27.6,27.68,27.59,27.68,387200.34246575343,11.9037,11.9382,11.8994,11.9382,387200.3425
2010-01-29 10:20:00,27.68,27.71,27.66,27.66,732127.5684931506,11.9382,11.9512,11.9296,11.9296,732127.5685
2010-01-29 10:25:00,27.67,27.72,27.63,27.7,482127.5684931507,11.9339,11.9555,11.9167,11.9469,482127.5685
2010-01-29 10:30:00,27.7,27.72,27.66,27.69,268514.55479452055,11.9469,11.9555,11.9296,11.9426,268514.5548
2010-01-29 10:35:00,27.69,27.69,27.62,27.63,137628.42465753423,11.9426,11.9426,11.9124,11.9167,137628.4247
2010-01-29 10:40:00,27.63,27.63,27.55,27.55,306613.8698630137,11.9167,11.9167,11.8822,11.8822,306613.8699
2010-01-29 10:45:00,27.55,27.56,27.53,27.56,157641.26712328766,11.8822,11.8865,11.8736,11.8865,157641.2671
2010-01-29 10:50:00,27.56,27.6,27.56,27.59,199272.2602739726,11.8865,11.9037,11.8865,11.8994,199272.2603
2010-01-29 10:55:00,27.6,27.6,27.47,27.47,372324.48630136985,11.9037,11.9037,11.8477,11.8477,372324.4863
2010-01-29 11:00:00,27.47,27.56,27.46,27.55,146404.1095890411,11.8477,11.8865,11.8434,11.8822,146404.1096
2010-01-29 11:05:00,27.56,27.56,27.53,27.56,157106.16438356164,11.8865,11.8865,11.8736,11.8865,157106.1644
2010-01-29 11:10:00,27.56,27.56,27.51,27.55,115261.1301369863,11.8865,11.8865,11.8649,11.8822,115261.1301
2010-01-29 11:15:00,27.56,27.56,27.47,27.52,273544.5205479452,11.8865,11.8865,11.8477,11.8692,273544.5205
2010-01-29 11:20:00,27.52,27.53,27.41,27.43,544413.5273972603,11.8692,11.8736,11.8218,11.8304,544413.5274
2010-01-29 11:25:00,27.44,27.44,27.36,27.38,338077.91095890413,11.8347,11.8347,11.8002,11.8089,338077.911
2010-01-29 11:30:00,27.38,27.4,27.29,27.39,497859.5890410959,11.8089,11.8175,11.77,11.8132,497859.589
2010-01-29 11:35:00,27.4,27.47,27.39,27.44,228595.8904109589,11.8175,11.8477,11.8132,11.8347,228595.8904
2010-01-29 11:40:00,27.46,27.47,27.41,27.45,144477.7397260274,11.8434,11.8477,11.8218,11.8391,144477.7397
2010-01-29 11:45:00,27.45,27.48,27.43,27.46,145761.98630136988,11.8391,11.852,11.8304,11.8434,145761.9863
2010-01-29 11:50:00,27.47,27.54,27.46,27.53,115475.17123287672,11.8477,11.8779,11.8434,11.8736,115475.1712
2010-01-29 11:55:00,27.53,27.54,27.43,27.44,256100.17123287672,11.8736,11.8779,11.8304,11.8347,256100.1712
2010-01-29 12:00:00,27.44,27.48,27.42,27.47,165560.7876712329,11.8347,11.852,11.8261,11.8477,165560.7877
2010-01-29 12:05:00,27.47,27.51,27.43,27.5,191459.7602739726,11.8477,11.8649,11.8304,11.8606,191459.7603
2010-01-29 12:10:00,27.5,27.55,27.48,27.54,137521.40410958903,11.8606,11.8822,11.852,11.8779,137521.4041
2010-01-29 12:15:00,27.54,27.56,27.51,27.56,118257.70547945204,11.8779,11.8865,11.8649,11.8865,118257.7055
2010-01-29 12:20:00,27.56,27.58,27.54,27.57,159567.63698630137,11.8865,11.8951,11.8779,11.8908,159567.637
2010-01-29 12:25:00,27.57,27.58,27.55,27.56,100706.33561643836,11.8908,11.8951,11.8822,11.8865,100706.3356
2010-01-29 12:30:00,27.56,27.58,27.53,27.56,135916.09589041097,11.8865,11.8951,11.8736,11.8865,135916.0959
2010-01-29 12:35:00,27.56,27.56,27.55,27.56,242401.5410958904,11.8865,11.8865,11.8822,11.8865,242401.5411
2010-01-29 12:40:00,27.56,27.62,27.56,27.6,374143.8356164384,11.8865,11.9124,11.8865,11.9037,374143.8356
2010-01-29 12:45:00,27.6,27.64,27.59,27.63,254601.88356164383,11.9037,11.921,11.8994,11.9167,254601.8836
2010-01-29 12:50:00,27.64,27.7,27.63,27.7,380779.1095890411,11.921,11.9469,11.9167,11.9469,380779.1096
2010-01-29 12:55:00,27.7,27.73,27.69,27.73,230629.2808219178,11.9469,11.9598,11.9426,11.9598,230629.2808
2010-01-29 13:00:00,27.72,27.73,27.65,27.66,279002.5684931507,11.9555,11.9598,11.9253,11.9296,279002.5685
2010-01-29 13:05:00,27.66,27.72,27.66,27.71,357020.5479452055,11.9296,11.9555,11.9296,11.9512,357020.5479
2010-01-29 13:10:00,27.71,27.72,27.7,27.72,177226.02739726027,11.9512,11.9555,11.9469,11.9555,177226.0274
2010-01-29 13:15:00,27.72,27.75,27.71,27.75,349101.0273972603,11.9555,11.9684,11.9512,11.9684,349101.0274
2010-01-29 13:20:00,27.75,27.81,27.74,27.8,360980.30821917806,11.9684,11.9943,11.9641,11.99,360980.3082
2010-01-29 13:25:00,27.81,27.81,27.78,27.79,664597.6027397261,11.9943,11.9943,11.9814,11.9857,664597.6027
2010-01-29 13:30:00,27.79,27.8,27.73,27.73,171446.91780821918,11.9857,11.99,11.9598,11.9598,171446.9178
2010-01-29 13:35:00,27.73,27.75,27.7,27.75,378852.7397260274,11.9598,11.9684,11.9469,11.9684,378852.7397
2010-01-29 13:40:00,27.75,27.75,27.66,27.69,183754.2808219178,11.9684,11.9684,11.9296,11.9426,183754.2808
2010-01-29 13:45:00,27.69,27.69,27.62,27.62,306613.8698630137,11.9426,11.9426,11.9124,11.9124,306613.8699
2010-01-29 13:50:00,27.62,27.67,27.62,27.62,233625.8561643836,11.9124,11.9339,11.9124,11.9124,233625.8562
2010-01-29 13:55:00,27.62,27.62,27.6,27.61,274079.62328767125,11.9124,11.9124,11.9037,11.9081,274079.6233
2010-01-29 14:00:00,27.61,27.63,27.6,27.61,237799.65753424657,11.9081,11.9167,11.9037,11.9081,237799.6575
2010-01-29 14:05:00,27.62,27.62,27.57,27.6,180864.7260273973,11.9124,11.9124,11.8908,11.9037,180864.726
2010-01-29 14:10:00,27.6,27.68,27.59,27.67,285102.7397260274,11.9037,11.9382,11.8994,11.9339,285102.7397
2010-01-29 14:15:00,27.67,27.68,27.63,27.65,137735.44520547945,11.9339,11.9382,11.9167,11.9253,137735.4452
2010-01-29 14:20:00,27.65,27.66,27.58,27.61,214041.09589041097,11.9253,11.9296,11.8951,11.9081,214041.0959
2010-01-29 14:25:00,27.61,27.64,27.6,27.63,159139.55479452055,11.9081,11.921,11.9037,11.9167,159139.5548
2010-01-29 14:30:00,27.63,27.66,27.56,27.57,214041.09589041097,11.9167,11.9296,11.8865,11.8908,214041.0959
2010-01-29 14:35:00,27.56,27.63,27.56,27.63,224529.1095890411,11.8865,11.9167,11.8865,11.9167,224529.1096
2010-01-29 14:40:00,27.63,27.64,27.6,27.63,163206.33561643836,11.9167,11.921,11.9037,11.9167,163206.3356
2010-01-29 14:45:00,27.63,27.64,27.58,27.58,202482.87671232875,11.9167,11.921,11.8951,11.8951,202482.8767
2010-01-29 14:50:00,27.57,27.64,27.57,27.63,226776.5410958904,11.8908,11.921,11.8908,11.9167,226776.5411
2010-01-29 14:55:00,27.63,27.66,27.6,27.66,243792.80821917808,11.9167,11.9296,11.9037,11.9296,243792.8082
2010-01-29 15:00:00,27.65,27.7,27.62,27.69,264982.87671232875,11.9253,11.9469,11.9124,11.9426,264982.8767
2010-01-29 15:05:00,27.7,27.7,27.66,27.66,199272.2602739726,11.9469,11.9469,11.9296,11.9296,199272.2603
2010-01-29 15:10:00,27.65,27.66,27.54,27.55,434503.4246575342,11.9253,11.9296,11.8779,11.8822,434503.4247
2010-01-29 15:15:00,27.54,27.58,27.52,27.58,316031.6780821918,11.8779,11.8951,11.8692,11.8951,316031.6781
2010-01-29 15:20:00,27.58,27.59,27.55,27.57,266909.2465753425,11.8951,11.8994,11.8822,11.8908,266909.2466
2010-01-29 15:25:00,27.56,27.6,27.55,27.56,292273.11643835617,11.8865,11.9037,11.8822,11.8865,292273.1164
2010-01-29 15:30:00,27.56,27.6,27.53,27.57,584546.2328767123,11.8865,11.9037,11.8736,11.8908,584546.2329
2010-01-29 15:35:00,27.56,27.61,27.55,27.56,372003.4246575342,11.8865,11.9081,11.8822,11.8865,372003.4247
2010-01-29 15:40:00,27.56,27.56,27.5,27.53,744755.993150685,11.8865,11.8865,11.8606,11.8736,744755.9932
2010-01-29 15:45:00,27.54,27.54,27.45,27.48,581549.6575342466,11.8779,11.8779,11.8391,11.852,581549.6575
2010-01-29 15:50:00,27.48,27.57,27.46,27.56,935680.6506849315,11.852,11.8908,11.8434,11.8865,935680.6507
2010-01-29 15:55:00,27.56,27.57,27.47,27.47,1558433.2191780822,11.8865,11.8908,11.8477,11.8477,1558433.2192
2010-02-01 09:30:00,27.86,27.89,27.7,27.7,714469.1780821917,12.0159,12.0288,11.9469,11.9469,714469.1781
2010-02-01 09:35:00,27.7,27.7,27.59,27.64,262414.38356164383,11.9469,11.9469,11.8994,11.921,262414.3836
2010-02-01 09:40:00,27.64,27.7,27.6,27.61,170162.67123287672,11.921,11.9469,11.9037,11.9081,170162.6712
2010-02-01 09:45:00,27.61,27.66,27.6,27.64,209653.2534246576,11.9081,11.9296,11.9037,11.921,209653.2534
2010-02-01 09:50:00,27.64,27.64,27.59,27.62,218321.9178082192,11.921,11.921,11.8994,11.9124,218321.9178
2010-02-01 09:55:00,27.62,27.67,27.61,27.67,149935.7876712329,11.9124,11.9339,11.9081,11.9339,149935.7877
2010-02-01 10:00:00,27.67,27.72,27.62,27.66,360017.12328767125,11.9339,11.9555,11.9124,11.9296,360017.1233
2010-02-01 10:05:00,27.67,27.68,27.61,27.67,216502.5684931507,11.9339,11.9382,11.9081,11.9339,216502.5685
2010-02-01 10:10:00,27.68,27.7,27.64,27.7,175941.7808219178,11.9382,11.9469,11.921,11.9469,175941.7808
2010-02-01 10:15:00,27.69,27.75,27.69,27.7,269477.7397260274,11.9426,11.9684,11.9426,11.9469,269477.7397
2010-02-01 10:20:00,27.7,27.7,27.65,27.69,105522.2602739726,11.9469,11.9469,11.9253,11.9426,105522.2603
2010-02-01 10:25:00,27.69,27.7,27.62,27.64,168664.38356164383,11.9426,11.9469,11.9124,11.921,168664.3836
2010-02-01 10:30:00,27.64,27.64,27.58,27.59,192958.04794520547,11.921,11.921,11.8951,11.8994,192958.0479
2010-02-01 10:35:00,27.59,27.59,27.56,27.57,107020.54794520549,11.8994,11.8994,11.8865,11.8908,107020.5479
2010-02-01 10:40:00,27.58,27.58,27.53,27.54,156571.06164383562,11.8951,11.8951,11.8736,11.8779,156571.0616
2010-02-01 10:45:00,27.53,27.56,27.53,27.55,203981.16438356164,11.8736,11.8865,11.8736,11.8822,203981.1644
2010-02-01 10:50:00,27.55,27.56,27.48,27.51,276862.15753424657,11.8822,11.8865,11.852,11.8649,276862.1575
2010-02-01 10:55:00,27.5,27.51,27.42,27.48,225492.294520548,11.8606,11.8649,11.8261,11.852,225492.2945
2010-02-01 11:00:00,27.48,27.54,27.45,27.54,136130.13698630137,11.852,11.8779,11.8391,11.8779,136130.137
2010-02-01 11:05:00,27.54,27.56,27.52,27.56,153039.38356164383,11.8779,11.8865,11.8692,11.8865,153039.3836
2010-02-01 11:10:00,27.56,27.62,27.56,27.59,237264.5547945205,11.8865,11.9124,11.8865,11.8994,237264.5548
2010-02-01 11:15:00,27.59,27.68,27.59,27.66,206014.5547945205,11.8994,11.9382,11.8994,11.9296,206014.5548
2010-02-01 11:20:00,27.65,27.68,27.62,27.64,128103.59589041096,11.9253,11.9382,11.9124,11.921,128103.5959
2010-02-01 11:25:00,27.64,27.68,27.63,27.63,87221.74657534246,11.921,11.9382,11.9167,11.9167,87221.7466
2010-02-01 11:30:00,27.63,27.68,27.62,27.66,162350.17123287672,11.9167,11.9382,11.9124,11.9296,162350.1712
2010-02-01 11:35:00,27.65,27.66,27.63,27.64,71382.70547945205,11.9253,11.9296,11.9167,11.921,71382.7055
2010-02-01 11:40:00,27.64,27.67,27.63,27.66,111515.4109589041,11.921,11.9339,11.9167,11.9296,111515.411
2010-02-01 11:45:00,27.65,27.66,27.63,27.63,100278.25342465754,11.9253,11.9296,11.9167,11.9167,100278.2534
2010-02-01 11:50:00,27.63,27.64,27.56,27.57,112692.63698630135,11.9167,11.921,11.8865,11.8908,112692.637
2010-02-01 11:55:00,27.57,27.57,27.54,27.56,109160.9589041096,11.8908,11.8908,11.8779,11.8865,109160.9589
2010-02-01 12:00:00,27.56,27.57,27.54,27.54,105736.301369863,11.8865,11.8908,11.8779,11.8779,105736.3014
2010-02-01 12:05:00,27.55,27.55,27.52,27.52,100920.37671232875,11.8822,11.8822,11.8692,11.8692,100920.3767
2010-02-01 12:10:00,27.52,27.53,27.5,27.51,161815.0684931507,11.8692,11.8736,11.8606,11.8649,161815.0685
2010-02-01 12:15:00,27.51,27.56,27.5,27.55,104238.01369863014,11.8649,11.8865,11.8606,11.8822,104238.0137
2010-02-01 12:20:00,27.55,27.56,27.54,27.56,77696.91780821918,11.8822,11.8865,11.8779,11.8865,77696.9178
2010-02-01 12:25:00,27.56,27.56,27.55,27.56,55864.72602739726,11.8865,11.8865,11.8822,11.8865,55864.726
2010-02-01 12:30:00,27.56,27.58,27.56,27.58,45590.75342465754,11.8865,11.8951,11.8865,11.8951,45590.7534
2010-02-01 12:35:00,27.58,27.58,27.56,27.56,81549.65753424658,11.8951,11.8951,11.8865,11.8865,81549.6575
2010-02-01 12:40:00,27.56,27.6,27.56,27.6,72238.8698630137,11.8865,11.9037,11.8865,11.9037,72238.8699
2010-02-01 12:45:00,27.6,27.61,27.58,27.6,55222.602739726026,11.9037,11.9081,11.8951,11.9037,55222.6027
2010-02-01 12:50:00,27.61,27.63,27.6,27.63,72666.95205479451,11.9081,11.9167,11.9037,11.9167,72666.9521
2010-02-01 12:55:00,27.63,27.63,27.58,27.58,90539.38356164384,11.9167,11.9167,11.8951,11.8951,90539.3836
2010-02-01 13:00:00,27.58,27.6,27.57,27.59,86793.66438356164,11.8951,11.9037,11.8908,11.8994,86793.6644
2010-02-01 13:05:00,27.59,27.61,27.59,27.61,66994.86301369863,11.8994,11.9081,11.8994,11.9081,66994.863
2010-02-01 13:10:00,27.61,27.61,27.58,27.58,103060.78767123289,11.9081,11.9081,11.8951,11.8951,103060.7877
2010-02-01 13:15:00,27.58,27.61,27.57,27.61,82084.7602739726,11.8951,11.9081,11.8908,11.9081,82084.7603
2010-02-01 13:20:00,27.61,27.62,27.61,27.62,62071.91780821918,11.9081,11.9124,11.9081,11.9124,62071.9178
2010-02-01 13:25:00,27.62,27.62,27.59,27.6,88613.01369863014,11.9124,11.9124,11.8994,11.9037,88613.0137
2010-02-01 13:30:00,27.6,27.61,27.59,27.6,96104.45205479451,11.9037,11.9081,11.8994,11.9037,96104.4521
2010-02-01 13:35:00,27.59,27.63,27.56,27.57,186857.87671232875,11.8994,11.9167,11.8865,11.8908,186857.8767
2010-02-01 13:40:00,27.56,27.57,27.53,27.55,175085.61643835617,11.8865,11.8908,11.8736,11.8822,175085.6164
2010-02-01 13:45:00,27.55,27.55,27.52,27.54,179687.5,11.8822,11.8822,11.8692,11.8779,179687.5
2010-02-01 13:50:00,27.54,27.57,27.53,27.57,131849.31506849316,11.8779,11.8908,11.8736,11.8908,131849.3151
2010-02-01 13:55:00,27.57,27.6,27.56,27.58,186429.794520548,11.8908,11.9037,11.8865,11.8951,186429.7945
2010-02-01 14:00:00,27.57,27.6,27.56,27.56,176476.88356164383,11.8908,11.9037,11.8865,11.8865,176476.8836
2010-02-01 14:05:00,27.56,27.61,27.56,27.6,186536.8150684932,11.8865,11.9081,11.8865,11.9037,186536.8151
2010-02-01 14:10:00,27.6,27.63,27.6,27.62,122752.56849315068,11.9037,11.9167,11.9037,11.9124,122752.5685
2010-02-01 14:15:00,27.62,27.63,27.6,27.63,283283.3904109589,11.9124,11.9167,11.9037,11.9167,283283.3904
2010-02-01 14:20:00,27.63,27.65,27.62,27.65,113655.82191780822,11.9167,11.9253,11.9124,11.9253,113655.8219
2010-02-01 14:25:00,27.64,27.66,27.64,27.66,247110.44520547945,11.921,11.9296,11.921,11.9296,247110.4452
2010-02-01 14:30:00,27.66,27.7,27.65,27.65,192851.02739726027,11.9296,11.9469,11.9253,11.9253,192851.0274
2010-02-01 14:35:00,27.65,27.67,27.65,27.66,227739.7260273973,11.9253,11.9339,11.9253,11.9296,227739.726
2010-02-01 14:40:00,27.66,27.68,27.65,27.66,386986.30136986304,11.9296,11.9382,11.9253,11.9296,386986.3014
2010-02-01 14:45:00,27.66,27.71,27.65,27.68,424657.5342465753,11.9296,11.9512,11.9253,11.9382,424657.5342
2010-02-01 14:50:00,27.68,27.71,27.67,27.71,377461.47260273976,11.9382,11.9512,11.9339,11.9512,377461.4726
2010-02-01 14:55:00,27.71,27.71,27.68,27.7,273223.4589041096,11.9512,11.9512,11.9382,11.9469,273223.4589
2010-02-01 15:00:00,27.7,27.71,27.66,27.68,310359.58904109587,11.9469,11.9512,11.9296,11.9382,310359.589
2010-02-01 15:05:00,27.68,27.72,27.67,27.68,296446.9178082192,11.9382,11.9555,11.9339,11.9382,296446.9178
2010-02-01 15:10:00,27.69,27.69,27.66,27.68,156250.0,11.9426,11.9426,11.9296,11.9382,156250.0
2010-02-01 15:15:00,27.68,27.68,27.65,27.67,223672.94520547945,11.9382,11.9382,11.9253,11.9339,223672.9452
2010-02-01 15:20:00,27.68,27.7,27.65,27.68,302654.1095890411,11.9382,11.9469,11.9253,11.9382,302654.1096
2010-02-01 15:25:00,27.68,27.72,27.67,27.68,161494.00684931508,11.9382,11.9555,11.9339,11.9382,161494.0068
2010-02-01 15:30:00,27.68,27.72,27.68,27.71,383561.6438356164,11.9382,11.9555,11.9382,11.9512,383561.6438
2010-02-01 15:35:00,27.71,27.72,27.64,27.65,334653.2534246575,11.9512,11.9555,11.921,11.9253,334653.2534
2010-02-01 15:40:00,27.65,27.66,27.62,27.64,709974.3150684931,11.9253,11.9296,11.9124,11.921,709974.3151
2010-02-01 15:45:00,27.65,27.67,27.63,27.64,284032.5342465753,11.9253,11.9339,11.9167,11.921,284032.5342
2010-02-01 15:50:00,27.64,27.68,27.63,27.67,359160.9589041096,11.921,11.9382,11.9167,11.9339,359160.9589
2010-02-01 15:55:00,27.67,27.7,27.66,27.69,883561.6438356164,11.9339,11.9469,11.9296,11.9426,883561.6438
2010-02-02 09:30:00,27.62,27.88,27.56,27.75,693493.1506849315,11.9124,12.0245,11.8865,11.9684,693493.1507
2010-02-02 09:35:00,27.75,27.77,27.67,27.69,242187.5,11.9684,11.9771,11.9339,11.9426,242187.5
2010-02-02 09:40:00,27.68,27.73,27.62,27.68,298480.30821917806,11.9382,11.9598,11.9124,11.9382,298480.3082
2010-02-02 09:45:00,27.67,27.69,27.62,27.66,205158.3904109589,11.9339,11.9426,11.9124,11.9296,205158.3904
2010-02-02 09:50:00,27.66,27.67,27.61,27.62,183968.3219178082,11.9296,11.9339,11.9081,11.9124,183968.3219
2010-02-02 09:55:00,27.61,27.64,27.55,27.58,358946.9178082192,11.9081,11.921,11.8822,11.8951,358946.9178
2010-02-02 10:00:00,27.58,27.65,27.58,27.62,275042.80821917806,11.8951,11.9253,11.8951,11.9124,275042.8082
2010-02-02 10:05:00,27.62,27.67,27.62,27.66,135916.09589041097,11.9124,11.9339,11.9124,11.9296,135916.0959
2010-02-02 10:10:00,27.65,27.68,27.63,27.67,196168.66438356164,11.9253,11.9382,11.9167,11.9339,196168.6644
2010-02-02 10:15:00,27.68,27.73,27.66,27.7,122431.50684931508,11.9382,11.9598,11.9296,11.9469,122431.5068
2010-02-02 10:20:00,27.7,27.74,27.7,27.71,112906.67808219178,11.9469,11.9641,11.9469,11.9512,112906.6781
2010-02-02 10:25:00,27.71,27.76,27.7,27.76,152932.36301369863,11.9512,11.9728,11.9469,11.9728,152932.363
2010-02-02 10:30:00,27.76,27.85,27.75,27.85,170483.73287671234,11.9728,12.0116,11.9684,12.0116,170483.7329
2010-02-02 10:35:00,27.84,27.88,27.82,27.85,314961.47260273976,12.0073,12.0245,11.9986,12.0116,314961.4726
2010-02-02 10:40:00,27.85,27.85,27.82,27.85,192958.04794520547,12.0116,12.0116,11.9986,12.0116,192958.0479
2010-02-02 10:45:00,27.85,27.88,27.83,27.86,111622.43150684932,12.0116,12.0245,12.0029,12.0159,111622.4315
2010-02-02 10:50:00,27.86,27.9,27.85,27.86,184610.44520547945,12.0159,12.0331,12.0116,12.0159,184610.4452
2010-02-02 10:55:00,27.86,27.92,27.86,27.88,161922.0890410959,12.0159,12.0418,12.0159,12.0245,161922.089
2010-02-02 11:00:00,27.89,27.9,27.85,27.85,142016.26712328766,12.0288,12.0331,12.0116,12.0116,142016.2671
2010-02-02 11:05:00,27.85,27.87,27.82,27.85,114190.92465753424,12.0116,12.0202,11.9986,12.0116,114190.9247
2010-02-02 11:10:00,27.85,27.85,27.81,27.82,102418.66438356164,12.0116,12.0116,11.9943,11.9986,102418.6644
2010-02-02 11:15:00,27.81,27.82,27.77,27.77,129173.801369863,11.9943,11.9986,11.9771,11.9771,129173.8014
2010-02-02 11:20:00,27.77,27.85,27.75,27.82,224743.15068493152,11.9771,12.0116,11.9684,11.9986,224743.1507
2010-02-02 11:25:00,27.82,27.85,27.81,27.84,87435.78767123287,11.9986,12.0116,11.9943,12.0073,87435.7877
2010-02-02 11:30:00,27.83,27.84,27.78,27.79,157320.20547945207,12.0029,12.0073,11.9814,11.9857,157320.2055
2010-02-02 11:35:00,27.78,27.85,27.78,27.83,210402.397260274,11.9814,12.0116,11.9814,12.0029,210402.3973
2010-02-02 11:40:00,27.83,27.87,27.81,27.85,208369.00684931508,12.0029,12.0202,11.9943,12.0116,208369.0068
2010-02-02 11:45:00,27.85,27.86,27.82,27.85,125749.14383561644,12.0116,12.0159,11.9986,12.0116,125749.1438
2010-02-02 11:50:00,27.85,27.87,27.81,27.84,594927.2260273972,12.0116,12.0202,11.9943,12.0073,594927.226
2010-02-02 11:55:00,27.85,27.86,27.79,27.8,136772.2602739726,12.0116,12.0159,11.9857,11.99,136772.2603
2010-02-02 12:00:00,27.81,27.81,27.78,27.79,135488.01369863015,11.9943,11.9943,11.9814,11.9857,135488.0137
2010-02-02 12:05:00,27.8,27.84,27.79,27.83,203981.16438356164,11.99,12.0073,11.9857,12.0029,203981.1644
2010-02-02 12:10:00,27.83,27.85,27.83,27.83,121361.301369863,12.0029,12.0116,12.0029,12.0029,121361.3014
2010-02-02 12:15:00,27.84,27.85,27.82,27.85,159567.63698630137,12.0073,12.0116,11.9986,12.0116,159567.637
2010-02-02 12:20:00,27.85,27.91,27.85,27.91,317208.90410958906,12.0116,12.0374,12.0116,12.0374,317208.9041
2010-02-02 12:25:00,27.91,27.92,27.87,27.89,238976.88356164383,12.0374,12.0418,12.0202,12.0288,238976.8836
2010-02-02 12:30:00,27.89,27.89,27.85,27.85,216502.5684931507,12.0288,12.0288,12.0116,12.0116,216502.5685
2010-02-02 12:35:00,27.85,27.85,27.82,27.85,80693.49315068494,12.0116,12.0116,11.9986,12.0116,80693.4932
2010-02-02 12:40:00,27.85,27.87,27.83,27.84,94071.06164383562,12.0116,12.0202,12.0029,12.0073,94071.0616
2010-02-02 12:45:00,27.85,27.89,27.82,27.89,165988.8698630137,12.0116,12.0288,11.9986,12.0288,165988.8699
2010-02-02 12:50:00,27.89,27.9,27.85,27.86,101455.4794520548,12.0288,12.0331,12.0116,12.0159,101455.4795
2010-02-02 12:55:00,27.86,27.89,27.86,27.87,139768.83561643836,12.0159,12.0288,12.0159,12.0202,139768.8356
2010-02-02 13:00:00,27.88,27.89,27.83,27.83,135059.9315068493,12.0245,12.0288,12.0029,12.0029,135059.9315
2010-02-02 13:05:00,27.83,27.85,27.82,27.84,124036.81506849316,12.0029,12.0116,11.9986,12.0073,124036.8151
2010-02-02 13:10:00,27.84,27.85,27.81,27.84,92144.69178082192,12.0073,12.0116,11.9943,12.0073,92144.6918
2010-02-02 13:15:00,27.85,27.85,27.82,27.83,81763.69863013699,12.0116,12.0116,11.9986,12.0029,81763.6986
2010-02-02 13:20:00,27.83,27.85,27.82,27.84,101027.39726027397,12.0029,12.0116,11.9986,12.0073,101027.3973
2010-02-02 13:25:00,27.84,27.85,27.83,27.85,127675.51369863014,12.0073,12.0116,12.0029,12.0116,127675.5137
2010-02-02 13:30:00,27.85,27.85,27.82,27.83,217358.7328767124,12.0116,12.0116,11.9986,12.0029,217358.7329
2010-02-02 13:35:00,27.84,27.89,27.83,27.87,440710.61643835617,12.0073,12.0288,12.0029,12.0202,440710.6164
2010-02-02 13:40:00,27.86,27.88,27.83,27.84,145547.94520547945,12.0159,12.0245,12.0029,12.0073,145547.9452
2010-02-02 13:45:00,27.84,27.85,27.83,27.84,78017.9794520548,12.0073,12.0116,12.0029,12.0073,78017.9795
2010-02-02 13:50:00,27.84,27.85,27.82,27.84,99101.02739726027,12.0073,12.0116,11.9986,12.0073,99101.0274
2010-02-02 13:55:00,27.84,27.84,27.8,27.82,128852.7397260274,12.0073,12.0073,11.99,11.9986,128852.7397
2010-02-02 14:00:00,27.84,27.88,27.83,27.87,157962.32876712328,12.0073,12.0245,12.0029,12.0202,157962.3288
2010-02-02 14:05:00,27.87,27.88,27.77,27.78,347816.7808219178,12.0202,12.0245,11.9771,11.9814,347816.7808
2010-02-02 14:10:00,27.79,27.81,27.76,27.79,189640.4109589041,11.9857,11.9943,11.9728,11.9857,189640.411
2010-02-02 14:15:00,27.79,27.79,27.73,27.76,192208.90410958903,11.9857,11.9857,11.9598,11.9728,192208.9041
2010-02-02 14:20:00,27.76,27.81,27.75,27.79,94606.16438356164,11.9728,11.9943,11.9684,11.9857,94606.1644
2010-02-02 14:25:00,27.78,27.78,27.74,27.74,189747.4315068493,11.9814,11.9814,11.9641,11.9641,189747.4315
2010-02-02 14:30:00,27.75,27.78,27.74,27.76,114833.04794520549,11.9684,11.9814,11.9641,11.9728,114833.0479
2010-02-02 14:35:00,27.77,27.79,27.72,27.76,131528.25342465754,11.9771,11.9857,11.9555,11.9728,131528.2534
2010-02-02 14:40:00,27.76,27.81,27.75,27.76,128210.61643835616,11.9728,11.9943,11.9684,11.9728,128210.6164
2010-02-02 14:45:00,27.76,27.81,27.73,27.78,154216.6095890411,11.9728,11.9943,11.9598,11.9814,154216.6096
2010-02-02 14:50:00,27.77,27.82,27.77,27.8,113227.7397260274,11.9771,11.9986,11.9771,11.99,113227.7397
2010-02-02 14:55:00,27.81,27.81,27.75,27.79,129387.84246575342,11.9943,11.9943,11.9684,11.9857,129387.8425
2010-02-02 15:00:00,27.79,27.82,27.76,27.78,149186.64383561644,11.9857,11.9986,11.9728,11.9814,149186.6438
2010-02-02 15:05:00,27.77,27.83,27.77,27.83,81763.69863013699,11.9771,12.0029,11.9771,12.0029,81763.6986
2010-02-02 15:10:00,27.81,27.85,27.8,27.83,230415.2397260274,11.9943,12.0116,11.99,12.0029,230415.2397
2010-02-02 15:15:00,27.84,27.86,27.81,27.84,295483.73287671234,12.0073,12.0159,11.9943,12.0073,295483.7329
2010-02-02 15:20:00,27.84,27.85,27.8,27.8,92251.71232876711,12.0073,12.0116,11.99,11.99,92251.7123
2010-02-02 15:25:00,27.81,27.83,27.78,27.83,157534.24657534246,11.9943,12.0029,11.9814,12.0029,157534.2466
2010-02-02 15:30:00,27.83,27.85,27.79,27.82,253745.7191780822,12.0029,12.0116,11.9857,11.9986,253745.7192
2010-02-02 15:35:00,27.82,27.82,27.78,27.79,313356.16438356164,11.9986,11.9986,11.9814,11.9857,313356.1644
2010-02-02 15:40:00,27.8,27.84,27.79,27.79,290774.8287671233,11.99,12.0073,11.9857,11.9857,290774.8288
2010-02-02 15:45:00,27.79,27.81,27.77,27.81,265196.9178082192,11.9857,11.9943,11.9771,11.9943,265196.9178
2010-02-02 15:50:00,27.81,27.82,27.78,27.8,358839.897260274,11.9943,11.9986,11.9814,11.99,358839.8973
2010-02-02 15:55:00,27.8,27.8,27.77,27.77,595569.3493150685,11.99,11.99,11.9771,11.9771,595569.3493
2010-02-03 09:30:00,27.79,27.86,27.66,27.67,464790.2397260274,11.9857,12.0159,11.9296,11.9339,464790.2397
2010-02-03 09:35:00,27.67,27.7,27.62,27.69,356806.5068493151,11.9339,11.9469,11.9124,11.9426,356806.5068
2010-02-03 09:40:00,27.7,27.73,27.64,27.71,153574.48630136988,11.9469,11.9598,11.921,11.9512,153574.4863
2010-02-03 09:45:00,27.71,27.74,27.64,27.65,179045.37671232875,11.9512,11.9641,11.921,11.9253,179045.3767
2010-02-03 09:50:00,27.65,27.7,27.63,27.69,135916.09589041097,11.9253,11.9469,11.9167,11.9426,135916.0959
2010-02-03 09:55:00,27.69,27.71,27.66,27.7,178403.25342465754,11.9426,11.9512,11.9296,11.9469,178403.2534
2010-02-03 10:00:00,27.69,27.7,27.63,27.64,919841.6095890412,11.9426,11.9469,11.9167,11.921,919841.6096
2010-02-03 10:05:00,27.65,27.65,27.59,27.61,331549.65753424657,11.9253,11.9253,11.8994,11.9081,331549.6575
2010-02-03 10:10:00,27.6,27.61,27.52,27.54,553831.3356164384,11.9037,11.9081,11.8692,11.8779,553831.3356
2010-02-03 10:15:00,27.55,27.55,27.47,27.47,213827.0547945205,11.8822,11.8822,11.8477,11.8477,213827.0548
2010-02-03 10:20:00,27.48,27.48,27.39,27.42,708690.0684931506,11.852,11.852,11.8132,11.8261,708690.0685
2010-02-03 10:25:00,27.42,27.44,27.33,27.38,717786.8150684931,11.8261,11.8347,11.7873,11.8089,717786.8151
2010-02-03 10:30:00,27.39,27.43,27.33,27.35,761772.2602739726,11.8132,11.8304,11.7873,11.7959,761772.2603
2010-02-03 10:35:00,27.36,27.41,27.33,27.4,295590.7534246575,11.8002,11.8218,11.7873,11.8175,295590.7534
2010-02-03 10:40:00,27.41,27.41,27.36,27.4,255136.98630136988,11.8218,11.8218,11.8002,11.8175,255136.9863
2010-02-03 10:45:00,27.4,27.4,27.31,27.33,701840.7534246575,11.8175,11.8175,11.7787,11.7873,701840.7534
2010-02-03 10:50:00,27.33,27.36,27.32,27.34,391695.205479452,11.7873,11.8002,11.783,11.7916,391695.2055
2010-02-03 10:55:00,27.34,27.38,27.28,27.29,398972.602739726,11.7916,11.8089,11.7657,11.77,398972.6027
2010-02-03 11:00:00,27.3,27.33,27.27,27.27,312500.0,11.7744,11.7873,11.7614,11.7614,312500.0
2010-02-03 11:05:00,27.27,27.33,27.26,27.3,380672.0890410959,11.7614,11.7873,11.7571,11.7744,380672.089
2010-02-03 11:10:00,27.3,27.33,27.29,27.29,261879.2808219178,11.7744,11.7873,11.77,11.77,261879.2808
2010-02-03 11:15:00,27.29,27.3,27.27,27.28,194135.2739726028,11.77,11.7744,11.7614,11.7657,194135.274
2010-02-03 11:20:00,27.28,27.29,27.25,27.26,424871.5753424658,11.7657,11.77,11.7528,11.7571,424871.5753
2010-02-03 11:25:00,27.25,27.26,27.23,27.26,406785.102739726,11.7528,11.7571,11.7442,11.7571,406785.1027
2010-02-03 11:30:00,27.26,27.26,27.23,27.24,461151.5410958904,11.7571,11.7571,11.7442,11.7485,461151.5411
2010-02-03 11:35:00,27.24,27.24,27.2,27.22,576733.7328767123,11.7485,11.7485,11.7312,11.7399,576733.7329
2010-02-03 11:40:00,27.22,27.22,27.14,27.16,663741.4383561644,11.7399,11.7399,11.7054,11.714,663741.4384
2010-02-03 11:45:00,27.15,27.23,27.14,27.2,509203.76712328766,11.7097,11.7442,11.7054,11.7312,509203.7671
2010-02-03 11:50:00,27.2,27.23,27.16,27.18,541952.0547945206,11.7312,11.7442,11.714,11.7226,541952.0548
2010-02-03 11:55:00,27.17,27.19,27.15,27.15,294841.6095890411,11.7183,11.7269,11.7097,11.7097,294841.6096
2010-02-03 12:00:00,27.15,27.18,27.13,27.17,649721.7465753425,11.7097,11.7226,11.701,11.7183,649721.7466
2010-02-03 12:05:00,27.17,27.17,27.15,27.15,410530.8219178082,11.7183,11.7183,11.7097,11.7097,410530.8219
2010-02-03 12:10:00,27.15,27.19,27.13,27.18,385916.0958904109,11.7097,11.7269,11.701,11.7226,385916.0959
2010-02-03 12:15:00,27.18,27.18,27.13,27.15,322988.0136986301,11.7226,11.7226,11.701,11.7097,322988.0137
2010-02-03 12:20:00,27.15,27.15,27.12,27.12,361622.4315068493,11.7097,11.7097,11.6967,11.6967,361622.4315
2010-02-03 12:25:00,27.13,27.13,27.12,27.13,183433.2191780822,11.701,11.701,11.6967,11.701,183433.2192
2010-02-03 12:30:00,27.12,27.15,27.12,27.14,653467.4657534247,11.6967,11.7097,11.6967,11.7054,653467.4658
2010-02-03 12:35:00,27.14,27.21,27.13,27.21,229666.09589041097,11.7054,11.7355,11.701,11.7355,229666.0959
2010-02-03 12:40:00,27.2,27.21,27.16,27.16,365903.2534246575,11.7312,11.7355,11.714,11.714,365903.2534
2010-02-03 12:45:00,27.17,27.19,27.13,27.17,418450.34246575343,11.7183,11.7269,11.701,11.7183,418450.3425
2010-02-03 12:50:00,27.18,27.25,27.17,27.25,218750.0,11.7226,11.7528,11.7183,11.7528,218750.0
2010-02-03 12:55:00,27.24,27.24,27.23,27.23,341716.6095890411,11.7485,11.7485,11.7442,11.7442,341716.6096
2010-02-03 13:00:00,27.24,27.24,27.21,27.21,205051.3698630137,11.7485,11.7485,11.7355,11.7355,205051.3699
2010-02-03 13:05:00,27.21,27.28,27.21,27.28,424443.4931506849,11.7355,11.7657,11.7355,11.7657,424443.4932
2010-02-03 13:10:00,27.28,27.28,27.26,27.27,266267.12328767125,11.7657,11.7657,11.7571,11.7614,266267.1233
2010-02-03 13:15:00,27.26,27.28,27.26,27.27,183219.1780821918,11.7571,11.7657,11.7571,11.7614,183219.1781
2010-02-03 13:20:00,27.26,27.27,27.25,27.25,206977.7397260274,11.7571,11.7614,11.7528,11.7528,206977.7397
2010-02-03 13:25:00,27.26,27.26,27.24,27.24,140839.04109589042,11.7571,11.7571,11.7485,11.7485,140839.0411
2010-02-03 13:30:00,27.24,27.28,27.24,27.28,212649.82876712328,11.7485,11.7657,11.7485,11.7657,212649.8288
2010-02-03 13:35:00,27.28,27.31,27.26,27.26,298908.3904109589,11.7657,11.7787,11.7571,11.7571,298908.3904
2010-02-03 13:40:00,27.26,27.28,27.26,27.26,218000.8561643836,11.7571,11.7657,11.7571,11.7571,218000.8562
2010-02-03 13:45:00,27.26,27.27,27.23,27.24,357127.5684931507,11.7571,11.7614,11.7442,11.7485,357127.5685
2010-02-03 13:50:00,27.23,27.24,27.2,27.2,333690.0684931507,11.7442,11.7485,11.7312,11.7312,333690.0685
2010-02-03 13:55:00,27.2,27.24,27.2,27.24,199165.2397260274,11.7312,11.7485,11.7312,11.7485,199165.2397
2010-02-03 14:00:00,27.24,27.26,27.21,27.24,346960.61643835617,11.7485,11.7571,11.7355,11.7485,346960.6164
2010-02-03 14:05:00,27.24,27.26,27.23,27.24,945954.6232876712,11.7485,11.7571,11.7442,11.7485,945954.6233
2010-02-03 14:10:00,27.25,27.31,27.24,27.3,227097.602739726,11.7528,11.7787,11.7485,11.7744,227097.6027
2010-02-03 14:15:00,27.3,27.33,27.28,27.28,438142.1232876713,11.7744,11.7873,11.7657,11.7657,438142.1233
2010-02-03 14:20:00,27.28,27.29,27.23,27.23,370719.1780821918,11.7657,11.77,11.7442,11.7442,370719.1781
2010-02-03 14:25:00,27.23,27.26,27.23,27.25,421125.8561643836,11.7442,11.7571,11.7442,11.7528,421125.8562
2010-02-03 14:30:00,27.25,27.27,27.22,27.22,251070.20547945207,11.7528,11.7614,11.7399,11.7399,251070.2055
2010-02-03 14:35:00,27.22,27.25,27.22,27.25,177226.02739726027,11.7399,11.7528,11.7399,11.7528,177226.0274
2010-02-03 14:40:00,27.25,27.26,27.21,27.25,470355.30821917806,11.7528,11.7571,11.7355,11.7528,470355.3082
2010-02-03 14:45:00,27.25,27.25,27.21,27.21,196917.80821917808,11.7528,11.7528,11.7355,11.7355,196917.8082
2010-02-03 14:50:00,27.22,27.27,27.21,27.26,300834.7602739726,11.7399,11.7614,11.7355,11.7571,300834.7603
2010-02-03 14:55:00,27.26,27.26,27.22,27.22,181934.9315068493,11.7571,11.7571,11.7399,11.7399,181934.9315
2010-02-03 15:00:00,27.22,27.26,27.21,27.25,295911.81506849313,11.7399,11.7571,11.7355,11.7528,295911.8151
2010-02-03 15:05:00,27.26,27.27,27.23,27.23,162671.23287671234,11.7571,11.7614,11.7442,11.7442,162671.2329
2010-02-03 15:10:00,27.23,27.26,27.22,27.26,240475.17123287672,11.7442,11.7571,11.7399,11.7571,240475.1712
2010-02-03 15:15:00,27.25,27.26,27.21,27.23,177440.0684931507,11.7528,11.7571,11.7355,11.7442,177440.0685
2010-02-03 15:20:00,27.23,27.24,27.21,27.22,262949.48630136985,11.7442,11.7485,11.7355,11.7399,262949.4863
2010-02-03 15:25:00,27.23,27.25,27.22,27.25,155286.81506849316,11.7442,11.7528,11.7399,11.7528,155286.8151
2010-02-03 15:30:00,27.24,27.28,27.23,27.26,310894.69178082194,11.7485,11.7657,11.7442,11.7571,310894.6918
2010-02-03 15:35:00,27.26,27.27,27.25,27.27,339683.2191780822,11.7571,11.7614,11.7528,11.7614,339683.2192
2010-02-03 15:40:00,27.27,27.32,27.26,27.3,470997.4315068493,11.7614,11.783,11.7571,11.7744,470997.4315
2010-02-03 15:45:00,27.29,27.36,27.29,27.35,459546.23287671234,11.77,11.8002,11.77,11.7959,459546.2329
2010-02-03 15:50:00,27.35,27.36,27.32,27.34,478488.8698630137,11.7959,11.8002,11.783,11.7916,478488.8699
2010-02-03 15:55:00,27.33,27.34,27.26,27.26,1223994.006849315,11.7873,11.7916,11.7571,11.7571,1223994.0068
2010-02-04 09:30:00,27.08,27.13,26.98,27.02,1334332.191780822,11.6795,11.701,11.6363,11.6536,1334332.1918
2010-02-04 09:35:00,27.02,27.06,26.99,27.03,521404.1095890411,11.6536,11.6708,11.6407,11.6579,521404.1096
2010-02-04 09:40:00,27.02,27.07,26.96,27.01,901755.1369863014,11.6536,11.6752,11.6277,11.6493,901755.137
2010-02-04 09:45:00,27.01,27.03,26.96,27.0,725599.3150684931,11.6493,11.6579,11.6277,11.645,725599.3151
2010-02-04 09:50:00,27.0,27.0,26.97,27.0,424657.5342465753,11.645,11.645,11.632,11.645,424657.5342
2010-02-04 09:55:00,27.0,27.01,26.96,26.99,460723.4589041096,11.645,11.6493,11.6277,11.6407,460723.4589
2010-02-04 10:00:00,26.99,27.02,26.96,27.0,514447.77397260274,11.6407,11.6536,11.6277,11.645,514447.774
2010-02-04 10:05:00,27.0,27.01,26.96,26.97,333476.0273972603,11.645,11.6493,11.6277,11.632,333476.0274
2010-02-04 10:10:00,26.98,26.98,26.89,26.93,460723.4589041096,11.6363,11.6363,11.5975,11.6148,460723.4589
2010-02-04 10:15:00,26.93,26.95,26.91,26.94,368150.68493150687,11.6148,11.6234,11.6062,11.6191,368150.6849
2010-02-04 10:20:00,26.94,26.97,26.92,26.94,387949.48630136985,11.6191,11.632,11.6105,11.6191,387949.4863
2010-02-04 10:25:00,26.95,26.96,26.91,26.94,266802.22602739726,11.6234,11.6277,11.6062,11.6191,266802.226
2010-02-04 10:30:00,26.94,26.99,26.92,26.97,285316.7808219178,11.6191,11.6407,11.6105,11.632,285316.7808
2010-02-04 10:35:00,26.97,26.98,26.93,26.94,321810.7876712329,11.632,11.6363,11.6148,11.6191,321810.7877
2010-02-04 10:40:00,26.94,26.96,26.93,26.94,376819.3493150685,11.6191,11.6277,11.6148,11.6191,376819.3493
2010-02-04 10:45:00,26.94,26.96,26.93,26.96,153039.38356164383,11.6191,11.6277,11.6148,11.6277,153039.3836
2010-02-04 10:50:00,26.95,26.98,26.94,26.97,213934.0753424657,11.6234,11.6363,11.6191,11.632,213934.0753
2010-02-04 10:55:00,26.97,27.01,26.93,26.93,481806.5068493151,11.632,11.6493,11.6148,11.6148,481806.5068
2010-02-04 11:00:00,26.93,26.94,26.91,26.93,267551.3698630137,11.6148,11.6191,11.6062,11.6148,267551.3699
2010-02-04 11:05:00,26.94,26.97,26.92,26.94,253210.61643835617,11.6191,11.632,11.6105,11.6191,253210.6164
2010-02-04 11:10:00,26.95,26.96,26.92,26.93,221104.45205479453,11.6234,11.6277,11.6105,11.6148,221104.4521
2010-02-04 11:15:00,26.93,26.93,26.91,26.92,171875.0,11.6148,11.6148,11.6062,11.6105,171875.0
2010-02-04 11:20:00,26.92,26.93,26.88,26.91,346532.5342465753,11.6105,11.6148,11.5932,11.6062,346532.5342
2010-02-04 11:25:00,26.91,26.94,26.9,26.93,282106.16438356164,11.6062,11.6191,11.6018,11.6148,282106.1644
2010-02-04 11:30:00,26.93,26.96,26.92,26.94,219820.20547945207,11.6148,11.6277,11.6105,11.6191,219820.2055
2010-02-04 11:35:00,26.94,26.95,26.91,26.92,191780.8219178082,11.6191,11.6234,11.6062,11.6105,191780.8219
2010-02-04 11:40:00,26.93,26.93,26.87,26.92,217679.794520548,11.6148,11.6148,11.5889,11.6105,217679.7945
2010-02-04 11:45:00,26.92,26.92,26.87,26.9,274293.66438356164,11.6105,11.6105,11.5889,11.6018,274293.6644
2010-02-04 11:50:00,26.91,26.93,26.89,26.92,206977.7397260274,11.6062,11.6148,11.5975,11.6105,206977.7397
2010-02-04 11:55:00,26.93,26.95,26.92,26.93,142765.4109589041,11.6148,11.6234,11.6105,11.6148,142765.411
2010-02-04 12:00:00,26.93,26.94,26.91,26.92,185145.54794520547,11.6148,11.6191,11.6062,11.6105,185145.5479
2010-02-04 12:05:00,26.92,26.95,26.91,26.93,133668.66438356164,11.6105,11.6234,11.6062,11.6148,133668.6644
2010-02-04 12:10:00,26.93,26.96,26.92,26.93,123608.73287671233,11.6148,11.6277,11.6105,11.6148,123608.7329
2010-02-04 12:15:00,26.93,26.96,26.92,26.92,204623.2876712329,11.6148,11.6277,11.6105,11.6105,204623.2877
2010-02-04 12:20:00,26.92,26.95,26.92,26.93,136558.2191780822,11.6105,11.6234,11.6105,11.6148,136558.2192
2010-02-04 12:25:00,26.93,26.95,26.92,26.92,101883.56164383562,11.6148,11.6234,11.6105,11.6105,101883.5616
2010-02-04 12:30:00,26.92,26.94,26.92,26.92,96211.47260273973,11.6105,11.6191,11.6105,11.6105,96211.4726
2010-02-04 12:35:00,26.92,26.96,26.92,26.95,153681.50684931508,11.6105,11.6277,11.6105,11.6234,153681.5068
2010-02-04 12:40:00,26.94,26.95,26.91,26.93,154537.67123287672,11.6191,11.6234,11.6062,11.6148,154537.6712
2010-02-04 12:45:00,26.93,26.94,26.87,26.87,236622.43150684933,11.6148,11.6191,11.5889,11.5889,236622.4315
2010-02-04 12:50:00,26.88,26.9,26.87,26.89,180864.7260273973,11.5932,11.6018,11.5889,11.5975,180864.726
2010-02-04 12:55:00,26.9,26.91,26.88,26.91,107020.54794520549,11.6018,11.6062,11.5932,11.6062,107020.5479
2010-02-04 13:00:00,26.91,26.92,26.89,26.91,57470.03424657534,11.6062,11.6105,11.5975,11.6062,57470.0342
2010-02-04 13:05:00,26.91,26.94,26.9,26.92,120933.2191780822,11.6062,11.6191,11.6018,11.6105,120933.2192
2010-02-04 13:10:00,26.92,26.93,26.9,26.9,102418.66438356164,11.6105,11.6148,11.6018,11.6018,102418.6644
2010-02-04 13:15:00,26.91,26.91,26.86,26.88,349422.08904109587,11.6062,11.6062,11.5846,11.5932,349422.089
2010-02-04 13:20:00,26.87,26.88,26.78,26.82,815175.5136986302,11.5889,11.5932,11.5501,11.5673,815175.5137
2010-02-04 13:25:00,26.82,26.85,26.81,26.85,92572.77397260274,11.5673,11.5803,11.563,11.5803,92572.774
2010-02-04 13:30:00,26.85,26.85,26.81,26.81,172838.18493150684,11.5803,11.5803,11.563,11.563,172838.1849
2010-02-04 13:35:00,26.8,26.83,26.8,26.8,177333.04794520547,11.5587,11.5716,11.5587,11.5587,177333.0479
2010-02-04 13:40:00,26.8,26.81,26.75,26.75,292594.1780821918,11.5587,11.563,11.5371,11.5371,292594.1781
2010-02-04 13:45:00,26.75,26.78,26.74,26.75,282534.2465753425,11.5371,11.5501,11.5328,11.5371,282534.2466
2010-02-04 13:50:00,26.76,26.8,26.75,26.79,201947.7739726028,11.5415,11.5587,11.5371,11.5544,201947.774
2010-02-04 13:55:00,26.79,26.79,26.74,26.76,174015.4109589041,11.5544,11.5544,11.5328,11.5415,174015.411
2010-02-04 14:00:00,26.76,26.78,26.75,26.77,183005.13698630137,11.5415,11.5501,11.5371,11.5458,183005.137
2010-02-04 14:05:00,26.78,26.84,26.77,26.8,239083.90410958903,11.5501,11.576,11.5458,11.5587,239083.9041
2010-02-04 14:10:00,26.8,26.82,26.78,26.79,198523.11643835617,11.5587,11.5673,11.5501,11.5544,198523.1164
2010-02-04 14:15:00,26.79,26.82,26.77,26.79,325235.44520547945,11.5544,11.5673,11.5458,11.5544,325235.4452
2010-02-04 14:20:00,26.79,26.81,26.77,26.8,415025.68493150687,11.5544,11.563,11.5458,11.5587,415025.6849
2010-02-04 14:25:00,26.79,26.81,26.78,26.81,232020.54794520547,11.5544,11.563,11.5501,11.563,232020.5479
2010-02-04 14:30:00,26.81,26.82,26.79,26.81,146404.1095890411,11.563,11.5673,11.5544,11.563,146404.1096
2010-02-04 14:35:00,26.81,26.84,26.8,26.82,443707.19178082194,11.563,11.576,11.5587,11.5673,443707.1918
2010-02-04 14:40:00,26.83,26.83,26.79,26.81,372324.48630136985,11.5716,11.5716,11.5544,11.563,372324.4863
2010-02-04 14:45:00,26.81,26.82,26.78,26.8,282320.20547945204,11.563,11.5673,11.5501,11.5587,282320.2055
2010-02-04 14:50:00,26.79,26.8,26.76,26.76,263805.6506849315,11.5544,11.5587,11.5415,11.5415,263805.6507
2010-02-04 14:55:00,26.77,26.8,26.76,26.79,135916.09589041097,11.5458,11.5587,11.5415,11.5544,135916.0959
2010-02-04 15:00:00,26.8,26.81,26.76,26.77,246147.2602739726,11.5587,11.563,11.5415,11.5458,246147.2603
2010-02-04 15:05:00,26.76,26.83,26.75,26.81,839041.095890411,11.5415,11.5716,11.5371,11.563,839041.0959
2010-02-04 15:10:00,26.81,26.82,26.76,26.76,688998.2876712328,11.563,11.5673,11.5415,11.5415,688998.2877
2010-02-04 15:15:00,26.77,26.79,26.74,26.77,404965.7534246575,11.5458,11.5544,11.5328,11.5458,404965.7534
2010-02-04 15:20:00,26.77,26.81,26.75,26.79,647688.3561643836,11.5458,11.563,11.5371,11.5544,647688.3562
2010-02-04 15:25:00,26.79,26.83,26.78,26.82,340432.3630136986,11.5544,11.5716,11.5501,11.5673,340432.363
2010-02-04 15:30:00,26.82,26.82,26.79,26.8,414918.6643835616,11.5673,11.5673,11.5544,11.5587,414918.6644
2010-02-04 15:35:00,26.8,26.83,26.77,26.79,757170.3767123288,11.5587,11.5716,11.5458,11.5544,757170.3767
2010-02-04 15:40:00,26.79,26.84,26.79,26.82,530393.8356164384,11.5544,11.576,11.5544,11.5673,530393.8356
2010-02-04 15:45:00,26.83,26.84,26.81,26.82,666523.9726027397,11.5716,11.576,11.563,11.5673,666523.9726
2010-02-04 15:50:00,26.83,26.86,26.82,26.82,899935.7876712328,11.5716,11.5846,11.5673,11.5673,899935.7877
2010-02-04 15:55:00,26.83,26.83,26.76,26.76,1337435.7876712328,11.5716,11.5716,11.5415,11.5415,1337435.7877
2010-02-05 09:30:00,26.75,26.83,26.7,26.77,614190.9246575342,11.5371,11.5716,11.5156,11.5458,614190.9247
2010-02-05 09:35:00,26.77,26.8,26.6,26.63,1003745.7191780822,11.5458,11.5587,11.4725,11.4854,1003745.7192
2010-02-05 09:40:00,26.63,26.74,26.6,26.71,543450.3424657534,11.4854,11.5328,11.4725,11.5199,543450.3425
2010-02-05 09:45:00,26.7,26.72,26.6,26.62,502033.3904109589,11.5156,11.5242,11.4725,11.4811,502033.3904
2010-02-05 09:50:00,26.62,26.63,26.55,26.56,439426.3698630137,11.4811,11.4854,11.4509,11.4552,439426.3699
2010-02-05 09:55:00,26.57,26.65,26.56,26.65,389233.73287671234,11.4595,11.494,11.4552,11.494,389233.7329
2010-02-05 10:00:00,26.64,26.65,26.56,26.56,278788.5273972603,11.4897,11.494,11.4552,11.4552,278788.5274
2010-02-05 10:05:00,26.56,26.58,26.56,26.58,300834.7602739726,11.4552,11.4638,11.4552,11.4638,300834.7603
2010-02-05 10:10:00,26.57,26.63,26.56,26.61,295911.81506849313,11.4595,11.4854,11.4552,11.4768,295911.8151
2010-02-05 10:15:00,26.6,26.62,26.57,26.58,252247.43150684933,11.4725,11.4811,11.4595,11.4638,252247.4315
2010-02-05 10:20:00,26.57,26.62,26.57,26.62,288741.4383561644,11.4595,11.4811,11.4595,11.4811,288741.4384
2010-02-05 10:25:00,26.62,26.66,26.6,26.64,476669.5205479452,11.4811,11.4983,11.4725,11.4897,476669.5205
2010-02-05 10:30:00,26.64,26.77,26.63,26.76,373929.794520548,11.4897,11.5458,11.4854,11.5415,373929.7945
2010-02-05 10:35:00,26.77,26.77,26.7,26.71,238548.801369863,11.5458,11.5458,11.5156,11.5199,238548.8014
2010-02-05 10:40:00,26.71,26.74,26.69,26.71,305971.7465753425,11.5199,11.5328,11.5113,11.5199,305971.7466
2010-02-05 10:45:00,26.71,26.72,26.64,26.66,227632.70547945207,11.5199,11.5242,11.4897,11.4983,227632.7055
2010-02-05 10:50:00,26.67,26.72,26.66,26.71,161601.02739726027,11.5026,11.5242,11.4983,11.5199,161601.0274
2010-02-05 10:55:00,26.71,26.72,26.7,26.71,189747.4315068493,11.5199,11.5242,11.5156,11.5199,189747.4315
2010-02-05 11:00:00,26.71,26.71,26.63,26.66,239404.96575342465,11.5199,11.5199,11.4854,11.4983,239404.9658
2010-02-05 11:05:00,26.66,26.71,26.64,26.71,119863.01369863014,11.4983,11.5199,11.4897,11.5199,119863.0137
2010-02-05 11:10:00,26.71,26.76,26.7,26.72,208476.02739726027,11.5199,11.5415,11.5156,11.5242,208476.0274
2010-02-05 11:15:00,26.71,26.73,26.7,26.7,345355.30821917806,11.5199,11.5285,11.5156,11.5156,345355.3082
2010-02-05 11:20:00,26.7,26.71,26.64,26.66,213720.0342465753,11.5156,11.5199,11.4897,11.4983,213720.0342
2010-02-05 11:25:00,26.67,26.69,26.66,26.66,152076.198630137,11.5026,11.5113,11.4983,11.4983,152076.1986
2010-02-05 11:30:00,26.66,26.66,26.58,26.58,315817.6369863014,11.4983,11.4983,11.4638,11.4638,315817.637
2010-02-05 11:35:00,26.58,26.61,26.57,26.57,330800.5136986301,11.4638,11.4768,11.4595,11.4595,330800.5137
2010-02-05 11:40:00,26.58,26.58,26.52,26.54,497752.5684931507,11.4638,11.4638,11.4379,11.4466,497752.5685
2010-02-05 11:45:00,26.54,26.6,26.49,26.59,372859.5890410959,11.4466,11.4725,11.425,11.4681,372859.589
2010-02-05 11:50:00,26.6,26.63,26.55,26.58,171339.89726027398,11.4725,11.4854,11.4509,11.4638,171339.8973
2010-02-05 11:55:00,26.57,26.6,26.55,26.57,206656.6780821918,11.4595,11.4725,11.4509,11.4595,206656.6781
2010-02-05 12:00:00,26.57,26.58,26.53,26.56,223351.88356164383,11.4595,11.4638,11.4423,11.4552,223351.8836
2010-02-05 12:05:00,26.56,26.62,26.55,26.62,239404.96575342465,11.4552,11.4811,11.4509,11.4811,239404.9658
2010-02-05 12:10:00,26.62,26.62,26.59,26.6,143193.49315068492,11.4811,11.4811,11.4681,11.4725,143193.4932
2010-02-05 12:15:00,26.6,26.66,26.59,26.64,175299.65753424657,11.4725,11.4983,11.4681,11.4897,175299.6575
2010-02-05 12:20:00,26.63,26.66,26.62,26.64,206121.5753424657,11.4854,11.4983,11.4811,11.4897,206121.5753
2010-02-05 12:25:00,26.64,26.71,26.63,26.71,233625.8561643836,11.4897,11.5199,11.4854,11.5199,233625.8562
2010-02-05 12:30:00,26.71,26.71,26.68,26.71,197024.82876712328,11.5199,11.5199,11.507,11.5199,197024.8288
2010-02-05 12:35:00,26.7,26.71,26.64,26.64,154965.75342465754,11.5156,11.5199,11.4897,11.4897,154965.7534
2010-02-05 12:40:00,26.65,26.65,26.59,26.61,176155.8219178082,11.494,11.494,11.4681,11.4768,176155.8219
2010-02-05 12:45:00,26.62,26.65,26.6,26.63,154858.73287671234,11.4811,11.494,11.4725,11.4854,154858.7329
2010-02-05 12:50:00,26.63,26.64,26.59,26.61,118899.82876712328,11.4854,11.4897,11.4681,11.4768,118899.8288
2010-02-05 12:55:00,26.61,26.65,26.6,26.63,148330.4794520548,11.4768,11.494,11.4725,11.4854,148330.4795
2010-02-05 13:00:00,26.62,26.64,26.61,26.62,156357.0205479452,11.4811,11.4897,11.4768,11.4811,156357.0205
2010-02-05 13:05:00,26.63,26.64,26.59,26.59,192529.96575342465,11.4854,11.4897,11.4681,11.4681,192529.9658
2010-02-05 13:10:00,26.59,26.63,26.58,26.61,165025.68493150684,11.4681,11.4854,11.4638,11.4768,165025.6849
2010-02-05 13:15:00,26.61,26.63,26.59,26.6,124464.89726027397,11.4768,11.4854,11.4681,11.4725,124464.8973
2010-02-05 13:20:00,26.59,26.61,26.55,26.59,271939.2123287671,11.4681,11.4768,11.4509,11.4681,271939.2123
2010-02-05 13:25:00,26.59,26.61,26.57,26.59,156464.04109589042,11.4681,11.4768,11.4595,11.4681,156464.0411
2010-02-05 13:30:00,26.6,26.61,26.56,26.56,159353.59589041097,11.4725,11.4768,11.4552,11.4552,159353.5959
2010-02-05 13:35:00,26.56,26.59,26.52,26.56,221104.45205479453,11.4552,11.4681,11.4379,11.4552,221104.4521
2010-02-05 13:40:00,26.56,26.56,26.49,26.54,203874.14383561644,11.4552,11.4552,11.425,11.4466,203874.1438
2010-02-05 13:45:00,26.54,26.56,26.53,26.53,111301.3698630137,11.4466,11.4552,11.4423,11.4423,111301.3699
2010-02-05 13:50:00,26.54,26.55,26.5,26.54,143407.53424657535,11.4466,11.4509,11.4293,11.4466,143407.5342
2010-02-05 13:55:00,26.55,26.55,26.49,26.51,316780.8219178082,11.4509,11.4509,11.425,11.4336,316780.8219
2010-02-05 14:00:00,26.51,26.56,26.47,26.55,298052.22602739726,11.4336,11.4552,11.4164,11.4509,298052.226
2010-02-05 14:05:00,26.56,26.56,26.52,26.52,302761.1301369863,11.4552,11.4552,11.4379,11.4379,302761.1301
2010-02-05 14:10:00,26.53,26.53,26.49,26.51,158818.49315068492,11.4423,11.4423,11.425,11.4336,158818.4932
2010-02-05 14:15:00,26.51,26.54,26.51,26.52,131421.23287671234,11.4336,11.4466,11.4336,11.4379,131421.2329
2010-02-05 14:20:00,26.51,26.53,26.48,26.51,237478.59589041097,11.4336,11.4423,11.4207,11.4336,237478.5959
2010-02-05 14:25:00,26.51,26.53,26.49,26.52,212114.7260273973,11.4336,11.4423,11.425,11.4379,212114.726
2010-02-05 14:30:00,26.53,26.53,26.48,26.5,238334.7602739726,11.4423,11.4423,11.4207,11.4293,238334.7603
2010-02-05 14:35:00,26.5,26.53,26.48,26.51,196917.80821917808,11.4293,11.4423,11.4207,11.4336,196917.8082
2010-02-05 14:40:00,26.5,26.51,26.45,26.49,265946.0616438356,11.4293,11.4336,11.4078,11.425,265946.0616
2010-02-05 14:45:00,26.49,26.54,26.45,26.54,277932.3630136986,11.425,11.4466,11.4078,11.4466,277932.363
2010-02-05 14:50:00,26.54,26.56,26.51,26.55,312285.9589041096,11.4466,11.4552,11.4336,11.4509,312285.9589
2010-02-05 14:55:00,26.56,26.58,26.53,26.56,370612.15753424657,11.4552,11.4638,11.4423,11.4552,370612.1575
2010-02-05 15:00:00,26.56,26.62,26.56,26.61,487478.5958904109,11.4552,11.4811,11.4552,11.4768,487478.5959
2010-02-05 15:05:00,26.61,26.79,26.6,26.74,1174764.5547945206,11.4768,11.5544,11.4725,11.5328,1174764.5548
2010-02-05 15:10:00,26.74,26.83,26.68,26.81,602632.705479452,11.5328,11.5716,11.507,11.563,602632.7055
2010-02-05 15:15:00,26.82,26.82,26.7,26.79,475813.3561643836,11.5673,11.5673,11.5156,11.5544,475813.3562
2010-02-05 15:20:00,26.79,26.84,26.76,26.78,293878.4246575342,11.5544,11.576,11.5415,11.5501,293878.4247
2010-02-05 15:25:00,26.77,26.81,26.75,26.78,255029.96575342465,11.5458,11.563,11.5371,11.5501,255029.9658
2010-02-05 15:30:00,26.78,26.86,26.75,26.84,342037.6712328767,11.5501,11.5846,11.5371,11.576,342037.6712
2010-02-05 15:35:00,26.85,26.85,26.79,26.83,444884.4178082192,11.5803,11.5803,11.5544,11.5716,444884.4178
2010-02-05 15:40:00,26.83,26.85,26.79,26.84,320847.602739726,11.5716,11.5803,11.5544,11.576,320847.6027
2010-02-05 15:45:00,26.84,26.85,26.71,26.72,474422.0890410959,11.576,11.5803,11.5199,11.5242,474422.089
2010-02-05 15:50:00,26.71,26.83,26.71,26.81,523223.4589041096,11.5199,11.5716,11.5199,11.563,523223.4589
2010-02-05 15:55:00,26.82,26.87,26.8,26.86,923694.3493150685,11.5673,11.5889,11.5587,11.5846,923694.3493
2010-02-08 09:30:00,26.9,26.92,26.8,26.87,456656.6780821918,11.6018,11.6105,11.5587,11.5889,456656.6781
2010-02-08 09:35:00,26.86,26.87,26.81,26.84,364940.0684931507,11.5846,11.5889,11.563,11.576,364940.0685
2010-02-08 09:40:00,26.84,26.85,26.78,26.81,308433.2191780822,11.576,11.5803,11.5501,11.563,308433.2192
2010-02-08 09:45:00,26.8,26.8,26.72,26.74,352097.602739726,11.5587,11.5587,11.5242,11.5328,352097.6027
2010-02-08 09:50:00,26.73,26.88,26.73,26.88,238762.84246575343,11.5285,11.5932,11.5285,11.5932,238762.8425
2010-02-08 09:55:00,26.88,26.92,26.85,26.89,391909.2465753425,11.5932,11.6105,11.5803,11.5975,391909.2466
2010-02-08 10:00:00,26.9,26.93,26.85,26.9,299336.47260273976,11.6018,11.6148,11.5803,11.6018,299336.4726
2010-02-08 10:05:00,26.91,26.91,26.83,26.86,205586.47260273973,11.6062,11.6062,11.5716,11.5846,205586.4726
2010-02-08 10:10:00,26.86,26.87,26.84,26.85,220676.3698630137,11.5846,11.5889,11.576,11.5803,220676.3699
2010-02-08 10:15:00,26.85,26.86,26.82,26.84,233304.794520548,11.5803,11.5846,11.5673,11.576,233304.7945
2010-02-08 10:20:00,26.84,26.85,26.76,26.78,220141.2671232877,11.576,11.5803,11.5415,11.5501,220141.2671
2010-02-08 10:25:00,26.78,26.83,26.76,26.78,144263.698630137,11.5501,11.5716,11.5415,11.5501,144263.6986
2010-02-08 10:30:00,26.78,26.82,26.76,26.78,194349.3150684932,11.5501,11.5673,11.5415,11.5501,194349.3151
2010-02-08 10:35:00,26.79,26.83,26.77,26.78,258240.5821917808,11.5544,11.5716,11.5458,11.5501,258240.5822
2010-02-08 10:40:00,26.78,26.81,26.77,26.8,149935.7876712329,11.5501,11.563,11.5458,11.5587,149935.7877
2010-02-08 10:45:00,26.8,26.86,26.79,26.85,142444.34931506848,11.5587,11.5846,11.5544,11.5803,142444.3493
2010-02-08 10:50:00,26.85,26.86,26.8,26.8,167701.198630137,11.5803,11.5846,11.5587,11.5587,167701.1986
2010-02-08 10:55:00,26.81,26.86,26.79,26.81,212221.7465753425,11.563,11.5846,11.5544,11.563,212221.7466
2010-02-08 11:00:00,26.82,26.83,26.79,26.83,237692.63698630137,11.5673,11.5716,11.5544,11.5716,237692.637
2010-02-08 11:05:00,26.83,26.85,26.8,26.84,153788.52739726027,11.5716,11.5803,11.5587,11.576,153788.5274
2010-02-08 11:10:00,26.84,26.87,26.82,26.86,229666.09589041097,11.576,11.5889,11.5673,11.5846,229666.0959
2010-02-08 11:15:00,26.86,26.87,26.81,26.83,218535.9589041096,11.5846,11.5889,11.563,11.5716,218535.9589
2010-02-08 11:20:00,26.83,26.85,26.83,26.85,63142.12328767123,11.5716,11.5803,11.5716,11.5803,63142.1233
2010-02-08 11:25:00,26.85,26.85,26.79,26.81,124036.81506849316,11.5803,11.5803,11.5544,11.563,124036.8151
2010-02-08 11:30:00,26.8,26.83,26.77,26.79,135488.01369863015,11.5587,11.5716,11.5458,11.5544,135488.0137
2010-02-08 11:35:00,26.79,26.8,26.77,26.79,112478.59589041096,11.5544,11.5587,11.5458,11.5544,112478.5959
2010-02-08 11:40:00,26.79,26.82,26.78,26.82,82084.7602739726,11.5544,11.5673,11.5501,11.5673,82084.7603
2010-02-08 11:45:00,26.82,26.84,26.81,26.82,135702.05479452055,11.5673,11.576,11.563,11.5673,135702.0548
2010-02-08 11:50:00,26.83,26.83,26.75,26.76,299871.5753424658,11.5716,11.5716,11.5371,11.5415,299871.5753
2010-02-08 11:55:00,26.76,26.77,26.73,26.75,123929.79452054796,11.5415,11.5458,11.5285,11.5371,123929.7945
2010-02-08 12:00:00,26.76,26.79,26.74,26.77,172838.18493150684,11.5415,11.5544,11.5328,11.5458,172838.1849
2010-02-08 12:05:00,26.78,26.81,26.76,26.79,187928.0821917808,11.5501,11.563,11.5415,11.5544,187928.0822
2010-02-08 12:10:00,26.8,26.81,26.77,26.81,96211.47260273973,11.5587,11.563,11.5458,11.563,96211.4726
2010-02-08 12:15:00,26.8,26.82,26.77,26.77,88077.9109589041,11.5587,11.5673,11.5458,11.5458,88077.911
2010-02-08 12:20:00,26.77,26.78,26.74,26.75,62607.020547945205,11.5458,11.5501,11.5328,11.5371,62607.0205
2010-02-08 12:25:00,26.75,26.78,26.75,26.78,87863.8698630137,11.5371,11.5501,11.5371,11.5501,87863.8699
2010-02-08 12:30:00,26.78,26.79,26.76,26.78,86900.68493150685,11.5501,11.5544,11.5415,11.5501,86900.6849
2010-02-08 12:35:00,26.78,26.79,26.76,26.76,71810.78767123287,11.5501,11.5544,11.5415,11.5415,71810.7877
2010-02-08 12:40:00,26.77,26.78,26.75,26.76,147046.23287671234,11.5458,11.5501,11.5371,11.5415,147046.2329
2010-02-08 12:45:00,26.76,26.78,26.74,26.78,179901.54109589042,11.5415,11.5501,11.5328,11.5501,179901.5411
2010-02-08 12:50:00,26.78,26.78,26.74,26.75,84760.27397260274,11.5501,11.5501,11.5328,11.5371,84760.274
2010-02-08 12:55:00,26.75,26.78,26.75,26.77,49336.47260273973,11.5371,11.5501,11.5371,11.5458,49336.4726
2010-02-08 13:00:00,26.77,26.78,26.73,26.74,88184.93150684932,11.5458,11.5501,11.5285,11.5328,88184.9315
2010-02-08 13:05:00,26.73,26.76,26.72,26.73,192744.00684931508,11.5285,11.5415,11.5242,11.5285,192744.0068
2010-02-08 13:10:00,26.73,26.75,26.72,26.74,167166.09589041097,11.5285,11.5371,11.5242,11.5328,167166.0959
2010-02-08 13:15:00,26.74,26.75,26.71,26.74,209653.2534246576,11.5328,11.5371,11.5199,11.5328,209653.2534
2010-02-08 13:20:00,26.74,26.75,26.71,26.71,127782.53424657536,11.5328,11.5371,11.5199,11.5199,127782.5342
2010-02-08 13:25:00,26.72,26.74,26.71,26.74,142337.32876712328,11.5242,11.5328,11.5199,11.5328,142337.3288
2010-02-08 13:30:00,26.73,26.76,26.73,26.74,194349.3150684932,11.5285,11.5415,11.5285,11.5328,194349.3151
2010-02-08 13:35:00,26.73,26.76,26.73,26.75,124357.87671232875,11.5285,11.5415,11.5285,11.5371,124357.8767
2010-02-08 13:40:00,26.75,26.76,26.73,26.73,80372.43150684932,11.5371,11.5415,11.5285,11.5285,80372.4315
2010-02-08 13:45:00,26.74,26.74,26.71,26.71,148223.4589041096,11.5328,11.5328,11.5199,11.5199,148223.4589
2010-02-08 13:50:00,26.71,26.77,26.71,26.75,143942.63698630137,11.5199,11.5458,11.5199,11.5371,143942.637
2010-02-08 13:55:00,26.76,26.77,26.73,26.75,208369.00684931508,11.5415,11.5458,11.5285,11.5371,208369.0068
2010-02-08 14:00:00,26.75,26.79,26.73,26.74,200663.52739726027,11.5371,11.5544,11.5285,11.5328,200663.5274
2010-02-08 14:05:00,26.74,26.75,26.72,26.72,92037.67123287672,11.5328,11.5371,11.5242,11.5242,92037.6712
2010-02-08 14:10:00,26.73,26.73,26.71,26.71,143300.51369863015,11.5285,11.5285,11.5199,11.5199,143300.5137
2010-02-08 14:15:00,26.71,26.72,26.68,26.68,138056.50684931508,11.5199,11.5242,11.507,11.507,138056.5068
2010-02-08 14:20:00,26.68,26.69,26.66,26.67,136879.2808219178,11.507,11.5113,11.4983,11.5026,136879.2808
2010-02-08 14:25:00,26.67,26.69,26.65,26.68,164704.62328767125,11.5026,11.5113,11.494,11.507,164704.6233
2010-02-08 14:30:00,26.68,26.69,26.66,26.66,115047.0890410959,11.507,11.5113,11.4983,11.4983,115047.089
2010-02-08 14:35:00,26.66,26.67,26.63,26.63,222067.63698630137,11.4983,11.5026,11.4854,11.4854,222067.637
2010-02-08 14:40:00,26.63,26.65,26.63,26.64,107341.6095890411,11.4854,11.494,11.4854,11.4897,107341.6096
2010-02-08 14:45:00,26.64,26.67,26.64,26.64,155821.91780821918,11.4897,11.5026,11.4897,11.4897,155821.9178
2010-02-08 14:50:00,26.64,26.65,26.63,26.65,171339.89726027398,11.4897,11.494,11.4854,11.494,171339.8973
2010-02-08 14:55:00,26.65,26.65,26.6,26.6,314426.3698630137,11.494,11.494,11.4725,11.4725,314426.3699
2010-02-08 15:00:00,26.6,26.63,26.56,26.62,323309.0753424658,11.4725,11.4854,11.4552,11.4811,323309.0753
2010-02-08 15:05:00,26.61,26.64,26.6,26.6,158283.3904109589,11.4768,11.4897,11.4725,11.4725,158283.3904
2010-02-08 15:10:00,26.6,26.64,26.59,26.63,155179.79452054793,11.4725,11.4897,11.4681,11.4854,155179.7945
2010-02-08 15:15:00,26.64,26.64,26.55,26.55,244970.0342465753,11.4897,11.4897,11.4509,11.4509,244970.0342
2010-02-08 15:20:00,26.56,26.6,26.55,26.58,170376.7123287671,11.4552,11.4725,11.4509,11.4638,170376.7123
2010-02-08 15:25:00,26.58,26.6,26.55,26.6,191459.7602739726,11.4638,11.4725,11.4509,11.4725,191459.7603
2010-02-08 15:30:00,26.6,26.64,26.6,26.62,182148.97260273973,11.4725,11.4897,11.4725,11.4811,182148.9726
2010-02-08 15:35:00,26.63,26.64,26.61,26.62,240047.0890410959,11.4854,11.4897,11.4768,11.4811,240047.089
2010-02-08 15:40:00,26.62,26.63,26.57,26.62,396618.1506849315,11.4811,11.4854,11.4595,11.4811,396618.1507
2010-02-08 15:45:00,26.63,26.63,26.57,26.57,363762.84246575343,11.4854,11.4854,11.4595,11.4595,363762.8425
2010-02-08 15:50:00,26.58,26.58,26.52,26.52,784139.5547945206,11.4638,11.4638,11.4379,11.4379,784139.5548
2010-02-08 15:55:00,26.53,26.56,26.51,26.53,907106.1643835616,11.4423,11.4552,11.4336,11.4423,907106.1644
2010-02-09 09:30:00,26.82,27.06,26.81,27.06,1582726.8835616438,11.5673,11.6708,11.563,11.6708,1582726.8836
2010-02-09 09:35:00,27.06,27.08,26.95,26.96,1100813.3561643837,11.6708,11.6795,11.6234,11.6277,1100813.3562
2010-02-09 09:40:00,26.96,26.99,26.85,26.89,480736.30136986304,11.6277,11.6407,11.5803,11.5975,480736.3014
2010-02-09 09:45:00,26.89,26.93,26.83,26.89,585509.4178082192,11.5975,11.6148,11.5716,11.5975,585509.4178
2010-02-09 09:50:00,26.89,26.96,26.88,26.96,497324.48630136985,11.5975,11.6277,11.5932,11.6277,497324.4863
2010-02-09 09:55:00,26.96,26.99,26.93,26.94,455479.4520547945,11.6277,11.6407,11.6148,11.6191,455479.4521
2010-02-09 10:00:00,26.94,26.98,26.92,26.95,737585.6164383561,11.6191,11.6363,11.6105,11.6234,737585.6164
2010-02-09 10:05:00,26.94,26.97,26.91,26.92,256100.17123287672,11.6191,11.632,11.6062,11.6105,256100.1712
2010-02-09 10:10:00,26.91,26.97,26.91,26.97,174764.55479452055,11.6062,11.632,11.6062,11.632,174764.5548
2010-02-09 10:15:00,26.96,27.09,26.95,27.04,427654.1095890411,11.6277,11.6838,11.6234,11.6622,427654.1096
2010-02-09 10:20:00,27.05,27.06,26.99,27.03,264233.73287671234,11.6665,11.6708,11.6407,11.6579,264233.7329
2010-02-09 10:25:00,27.03,27.04,26.98,26.98,202054.794520548,11.6579,11.6622,11.6363,11.6363,202054.7945
2010-02-09 10:30:00,26.98,26.99,26.95,26.96,200877.5684931507,11.6363,11.6407,11.6234,11.6277,200877.5685
2010-02-09 10:35:00,26.96,27.01,26.96,26.98,238548.801369863,11.6277,11.6493,11.6277,11.6363,238548.8014
2010-02-09 10:40:00,26.98,26.99,26.94,26.94,185252.5684931507,11.6363,11.6407,11.6191,11.6191,185252.5685
2010-02-09 10:45:00,26.94,26.97,26.94,26.97,209439.2123287671,11.6191,11.632,11.6191,11.632,209439.2123
2010-02-09 10:50:00,26.96,26.98,26.95,26.97,134845.8904109589,11.6277,11.6363,11.6234,11.632,134845.8904
2010-02-09 10:55:00,26.96,26.99,26.93,26.94,298159.2465753425,11.6277,11.6407,11.6148,11.6191,298159.2466
2010-02-09 11:00:00,26.94,26.94,26.9,26.94,376926.3698630137,11.6191,11.6191,11.6018,11.6191,376926.3699
2010-02-09 11:05:00,26.93,26.95,26.91,26.95,453874.1438356164,11.6148,11.6234,11.6062,11.6234,453874.1438
2010-02-09 11:10:00,26.94,26.99,26.91,26.97,284888.69863013696,11.6191,11.6407,11.6062,11.632,284888.6986
2010-02-09 11:15:00,26.97,26.99,26.93,26.96,249892.9794520548,11.632,11.6407,11.6148,11.6277,249892.9795
2010-02-09 11:20:00,26.97,26.98,26.94,26.97,127782.53424657536,11.632,11.6363,11.6191,11.632,127782.5342
2010-02-09 11:25:00,26.96,26.98,26.9,26.9,204944.34931506848,11.6277,11.6363,11.6018,11.6018,204944.3493
2010-02-09 11:30:00,26.9,27.05,26.89,27.05,404216.6095890411,11.6018,11.6665,11.5975,11.6665,404216.6096
2010-02-09 11:35:00,27.05,27.14,27.0,27.09,516053.0821917809,11.6665,11.7054,11.645,11.6838,516053.0822
2010-02-09 11:40:00,27.1,27.13,27.04,27.06,488762.84246575343,11.6881,11.701,11.6622,11.6708,488762.8425
2010-02-09 11:45:00,27.06,27.1,27.03,27.07,222923.801369863,11.6708,11.6881,11.6579,11.6752,222923.8014
2010-02-09 11:50:00,27.08,27.13,27.07,27.09,290239.72602739726,11.6795,11.701,11.6752,11.6838,290239.726
2010-02-09 11:55:00,27.09,27.12,27.03,27.08,128852.7397260274,11.6838,11.6967,11.6579,11.6795,128852.7397
2010-02-09 12:00:00,27.08,27.11,27.06,27.1,175299.65753424657,11.6795,11.6924,11.6708,11.6881,175299.6575
2010-02-09 12:05:00,27.09,27.14,27.09,27.11,280179.794520548,11.6838,11.7054,11.6838,11.6924,280179.7945
2010-02-09 12:10:00,27.1,27.13,27.06,27.08,165346.74657534246,11.6881,11.701,11.6708,11.6795,165346.7466
2010-02-09 12:15:00,27.08,27.13,27.07,27.11,273972.602739726,11.6795,11.701,11.6752,11.6924,273972.6027
2010-02-09 12:20:00,27.1,27.13,27.08,27.09,246254.2808219178,11.6881,11.701,11.6795,11.6838,246254.2808
2010-02-09 12:25:00,27.1,27.13,27.09,27.13,180008.56164383562,11.6881,11.701,11.6838,11.701,180008.5616
2010-02-09 12:30:00,27.13,27.16,27.1,27.15,225813.3561643836,11.701,11.714,11.6881,11.7097,225813.3562
2010-02-09 12:35:00,27.16,27.17,27.13,27.14,195954.62328767125,11.714,11.7183,11.701,11.7054,195954.6233
2010-02-09 12:40:00,27.14,27.16,26.99,27.05,527183.2191780822,11.7054,11.714,11.6407,11.6665,527183.2192
2010-02-09 12:45:00,27.04,27.09,27.02,27.03,273223.4589041096,11.6622,11.6838,11.6536,11.6579,273223.4589
2010-02-09 12:50:00,27.02,27.04,26.97,26.98,166202.9109589041,11.6536,11.6622,11.632,11.6363,166202.911
2010-02-09 12:55:00,26.98,27.03,26.97,27.01,135595.03424657535,11.6363,11.6579,11.632,11.6493,135595.0342
2010-02-09 13:00:00,27.0,27.06,27.0,27.01,388270.5479452055,11.645,11.6708,11.645,11.6493,388270.5479
2010-02-09 13:05:00,27.01,27.06,27.0,27.0,153467.46575342465,11.6493,11.6708,11.645,11.645,153467.4658
2010-02-09 13:10:00,27.0,27.01,26.98,26.99,95890.4109589041,11.645,11.6493,11.6363,11.6407,95890.411
2010-02-09 13:15:00,26.99,26.99,26.96,26.96,84118.1506849315,11.6407,11.6407,11.6277,11.6277,84118.1507
2010-02-09 13:20:00,26.97,27.0,26.96,27.0,291095.8904109589,11.632,11.645,11.6277,11.645,291095.8904
2010-02-09 13:25:00,27.0,27.01,26.96,26.97,75021.40410958904,11.645,11.6493,11.6277,11.632,75021.4041
2010-02-09 13:30:00,26.97,26.99,26.96,26.99,125321.06164383562,11.632,11.6407,11.6277,11.6407,125321.0616
2010-02-09 13:35:00,26.99,26.99,26.97,26.98,132491.43835616438,11.6407,11.6407,11.632,11.6363,132491.4384
2010-02-09 13:40:00,26.98,26.99,26.96,26.99,141909.24657534246,11.6363,11.6407,11.6277,11.6407,141909.2466
2010-02-09 13:45:00,26.99,26.99,26.94,26.94,540774.8287671233,11.6407,11.6407,11.6191,11.6191,540774.8288
2010-02-09 13:50:00,26.94,26.97,26.93,26.94,238013.698630137,11.6191,11.632,11.6148,11.6191,238013.6986
2010-02-09 13:55:00,26.94,26.95,26.92,26.93,122003.42465753424,11.6191,11.6234,11.6105,11.6148,122003.4247
2010-02-09 14:00:00,26.92,26.96,26.9,26.93,374250.8561643836,11.6105,11.6277,11.6018,11.6148,374250.8562
2010-02-09 14:05:00,26.94,26.98,26.93,26.98,485338.18493150687,11.6191,11.6363,11.6148,11.6363,485338.1849
2010-02-09 14:10:00,26.97,26.98,26.96,26.96,234482.0205479452,11.632,11.6363,11.6277,11.6277,234482.0205
2010-02-09 14:15:00,26.97,26.98,26.93,26.95,255779.1095890411,11.632,11.6363,11.6148,11.6234,255779.1096
2010-02-09 14:20:00,26.95,26.98,26.94,26.96,257812.5,11.6234,11.6363,11.6191,11.6277,257812.5
2010-02-09 14:25:00,26.97,27.01,26.96,26.97,167166.09589041097,11.632,11.6493,11.6277,11.632,167166.0959
2010-02-09 14:30:00,26.98,27.03,26.96,26.99,167808.2191780822,11.6363,11.6579,11.6277,11.6407,167808.2192
2010-02-09 14:35:00,26.99,27.02,26.98,26.98,212114.7260273973,11.6407,11.6536,11.6363,11.6363,212114.726
2010-02-09 14:40:00,26.98,27.03,26.98,26.99,190175.5136986301,11.6363,11.6579,11.6363,11.6407,190175.5137
2010-02-09 14:45:00,26.99,26.99,26.96,26.99,119970.03424657536,11.6407,11.6407,11.6277,11.6407,119970.0342
2010-02-09 14:50:00,26.99,26.99,26.95,26.96,176476.88356164383,11.6407,11.6407,11.6234,11.6277,176476.8836
2010-02-09 14:55:00,26.96,27.0,26.96,26.96,127996.57534246576,11.6277,11.645,11.6277,11.6277,127996.5753
2010-02-09 15:00:00,26.96,26.99,26.95,26.99,156892.12328767125,11.6277,11.6407,11.6234,11.6407,156892.1233
2010-02-09 15:05:00,26.99,27.0,26.96,26.97,201733.7328767124,11.6407,11.645,11.6277,11.632,201733.7329
2010-02-09 15:10:00,26.96,26.99,26.95,26.99,274614.72602739726,11.6277,11.6407,11.6234,11.6407,274614.726
2010-02-09 15:15:00,26.99,27.0,26.96,26.99,271511.1301369863,11.6407,11.645,11.6277,11.6407,271511.1301
2010-02-09 15:20:00,26.99,27.02,26.99,27.0,303724.31506849313,11.6407,11.6536,11.6407,11.645,303724.3151
2010-02-09 15:25:00,27.0,27.04,26.99,27.0,320633.5616438356,11.645,11.6622,11.6407,11.645,320633.5616
2010-02-09 15:30:00,27.01,27.04,26.99,27.0,360445.205479452,11.6493,11.6622,11.6407,11.645,360445.2055
2010-02-09 15:35:00,27.0,27.01,26.95,26.95,310252.5684931507,11.645,11.6493,11.6234,11.6234,310252.5685
2010-02-09 15:40:00,26.95,26.96,26.91,26.92,348244.8630136986,11.6234,11.6277,11.6062,11.6105,348244.863
2010-02-09 15:45:00,26.92,26.93,26.88,26.9,286386.98630136985,11.6105,11.6148,11.5932,11.6018,286386.9863
2010-02-09 15:50:00,26.91,26.91,26.83,26.84,401862.15753424657,11.6062,11.6062,11.5716,11.576,401862.1575
2010-02-09 15:55:00,26.84,26.87,26.83,26.85,1000535.102739726,11.576,11.5889,11.5716,11.5803,1000535.1027
2010-02-10 09:30:00,26.9,26.9,26.79,26.82,312285.9589041096,11.6018,11.6018,11.5544,11.5673,312285.9589
2010-02-10 09:35:00,26.82,26.85,26.78,26.79,217251.7123287671,11.5673,11.5803,11.5501,11.5544,217251.7123
2010-02-10 09:40:00,26.8,26.84,26.75,26.75,187714.0410958904,11.5587,11.576,11.5371,11.5371,187714.0411
2010-02-10 09:45:00,26.75,26.83,26.75,26.83,171875.0,11.5371,11.5716,11.5371,11.5716,171875.0
2010-02-10 09:50:00,26.83,26.84,26.74,26.75,214897.2602739726,11.5716,11.576,11.5328,11.5371,214897.2603
2010-02-10 09:55:00,26.75,26.81,26.73,26.79,152076.198630137,11.5371,11.563,11.5285,11.5544,152076.1986
2010-02-10 10:00:00,26.8,26.8,26.71,26.77,301476.88356164383,11.5587,11.5587,11.5199,11.5458,301476.8836
2010-02-10 10:05:00,26.77,26.77,26.69,26.71,185573.6301369863,11.5458,11.5458,11.5113,11.5199,185573.6301
2010-02-10 10:10:00,26.71,26.72,26.68,26.71,150791.95205479453,11.5199,11.5242,11.507,11.5199,150791.9521
2010-02-10 10:15:00,26.71,26.73,26.68,26.72,189533.3904109589,11.5199,11.5285,11.507,11.5242,189533.3904
2010-02-10 10:20:00,26.73,26.77,26.72,26.77,166523.97260273973,11.5285,11.5458,11.5242,11.5458,166523.9726
2010-02-10 10:25:00,26.77,26.81,26.75,26.81,370077.05479452055,11.5458,11.563,11.5371,11.563,370077.0548
2010-02-10 10:30:00,26.8,26.81,26.74,26.81,358090.7534246575,11.5587,11.563,11.5328,11.563,358090.7534
2010-02-10 10:35:00,26.8,26.82,26.78,26.78,155607.87671232875,11.5587,11.5673,11.5501,11.5501,155607.8767
2010-02-10 10:40:00,26.78,26.82,26.77,26.79,104559.07534246576,11.5501,11.5673,11.5458,11.5544,104559.0753
2010-02-10 10:45:00,26.79,26.83,26.79,26.8,113013.698630137,11.5544,11.5716,11.5544,11.5587,113013.6986
2010-02-10 10:50:00,26.79,26.84,26.79,26.81,108518.83561643836,11.5544,11.576,11.5544,11.563,108518.8356
2010-02-10 10:55:00,26.82,26.84,26.81,26.84,87007.70547945205,11.5673,11.576,11.563,11.576,87007.7055
2010-02-10 11:00:00,26.84,26.85,26.83,26.84,128210.61643835616,11.576,11.5803,11.5716,11.576,128210.6164
2010-02-10 11:05:00,26.85,26.89,26.84,26.89,176797.94520547945,11.5803,11.5975,11.576,11.5975,176797.9452
2010-02-10 11:10:00,26.89,26.89,26.85,26.85,135488.01369863015,11.5975,11.5975,11.5803,11.5803,135488.0137
2010-02-10 11:15:00,26.85,26.9,26.84,26.84,194349.3150684932,11.5803,11.6018,11.576,11.576,194349.3151
2010-02-10 11:20:00,26.85,26.92,26.84,26.92,233304.794520548,11.5803,11.6105,11.576,11.6105,233304.7945
2010-02-10 11:25:00,26.92,26.96,26.91,26.94,173266.26712328766,11.6105,11.6277,11.6062,11.6191,173266.2671
2010-02-10 11:30:00,26.94,26.99,26.94,26.98,230843.3219178082,11.6191,11.6407,11.6191,11.6363,230843.3219
2010-02-10 11:35:00,26.98,26.99,26.95,26.96,184824.48630136988,11.6363,11.6407,11.6234,11.6277,184824.4863
2010-02-10 11:40:00,26.96,26.96,26.91,26.92,88720.03424657535,11.6277,11.6277,11.6062,11.6105,88720.0342
2010-02-10 11:45:00,26.92,26.94,26.9,26.93,84225.17123287672,11.6105,11.6191,11.6018,11.6148,84225.1712
2010-02-10 11:50:00,26.94,26.94,26.88,26.88,136237.15753424657,11.6191,11.6191,11.5932,11.5932,136237.1575
2010-02-10 11:55:00,26.88,26.93,26.86,26.87,186964.897260274,11.5932,11.6148,11.5846,11.5889,186964.8973
2010-02-10 12:00:00,26.88,26.91,26.86,26.91,95248.28767123289,11.5932,11.6062,11.5846,11.6062,95248.2877
2010-02-10 12:05:00,26.91,26.92,26.88,26.92,77375.85616438356,11.6062,11.6105,11.5932,11.6105,77375.8562
2010-02-10 12:10:00,26.92,26.96,26.91,26.96,196703.7671232877,11.6105,11.6277,11.6062,11.6277,196703.7671
2010-02-10 12:15:00,26.96,26.97,26.95,26.97,275256.8493150685,11.6277,11.632,11.6234,11.632,275256.8493
2010-02-10 12:20:00,26.96,27.06,26.95,27.04,396725.1712328767,11.6277,11.6708,11.6234,11.6622,396725.1712
2010-02-10 12:25:00,27.03,27.06,27.01,27.05,148437.5,11.6579,11.6708,11.6493,11.6665,148437.5
2010-02-10 12:30:00,27.05,27.09,27.03,27.05,178510.27397260274,11.6665,11.6838,11.6579,11.6665,178510.274
2010-02-10 12:35:00,27.04,27.05,27.01,27.01,183647.2602739726,11.6622,11.6665,11.6493,11.6493,183647.2603
2010-02-10 12:40:00,27.01,27.06,27.01,27.05,192208.90410958903,11.6493,11.6708,11.6493,11.6665,192208.9041
2010-02-10 12:45:00,27.06,27.06,27.04,27.05,96318.49315068494,11.6708,11.6708,11.6622,11.6665,96318.4932
2010-02-10 12:50:00,27.05,27.06,27.03,27.05,142444.34931506848,11.6665,11.6708,11.6579,11.6665,142444.3493
2010-02-10 12:55:00,27.06,27.06,27.02,27.04,159781.6780821918,11.6708,11.6708,11.6536,11.6622,159781.6781
2010-02-10 13:00:00,27.05,27.05,27.01,27.02,149400.68493150684,11.6665,11.6665,11.6493,11.6536,149400.6849
2010-02-10 13:05:00,27.01,27.07,27.01,27.06,248394.69178082192,11.6493,11.6752,11.6493,11.6708,248394.6918
2010-02-10 13:10:00,27.07,27.09,27.05,27.05,198416.09589041097,11.6752,11.6838,11.6665,11.6665,198416.0959
2010-02-10 13:15:00,27.05,27.08,27.04,27.06,131849.31506849316,11.6665,11.6795,11.6622,11.6708,131849.3151
2010-02-10 13:20:00,27.05,27.06,27.03,27.04,78874.14383561644,11.6665,11.6708,11.6579,11.6622,78874.1438
2010-02-10 13:25:00,27.04,27.12,27.04,27.11,301262.84246575343,11.6622,11.6967,11.6622,11.6924,301262.8425
2010-02-10 13:30:00,27.1,27.11,27.07,27.09,136451.198630137,11.6881,11.6924,11.6752,11.6838,136451.1986
2010-02-10 13:35:00,27.08,27.1,27.08,27.1,134096.74657534246,11.6795,11.6881,11.6795,11.6881,134096.7466
2010-02-10 13:40:00,27.09,27.11,27.08,27.1,160637.84246575343,11.6838,11.6924,11.6795,11.6881,160637.8425
2010-02-10 13:45:00,27.09,27.1,27.06,27.08,79195.20547945205,11.6838,11.6881,11.6708,11.6795,79195.2055
2010-02-10 13:50:00,27.08,27.11,27.07,27.07,90860.44520547944,11.6795,11.6924,11.6752,11.6752,90860.4452
2010-02-10 13:55:00,27.07,27.09,27.05,27.09,116866.43835616438,11.6752,11.6838,11.6665,11.6838,116866.4384
2010-02-10 14:00:00,27.09,27.09,27.05,27.07,97709.7602739726,11.6838,11.6838,11.6665,11.6752,97709.7603
2010-02-10 14:05:00,27.07,27.1,27.05,27.08,277183.2191780822,11.6752,11.6881,11.6665,11.6795,277183.2192
2010-02-10 14:10:00,27.08,27.09,27.04,27.07,179901.54109589042,11.6795,11.6838,11.6622,11.6752,179901.5411
2010-02-10 14:15:00,27.07,27.11,27.05,27.11,160102.7397260274,11.6752,11.6924,11.6665,11.6924,160102.7397
2010-02-10 14:20:00,27.1,27.11,27.06,27.08,225064.2123287671,11.6881,11.6924,11.6708,11.6795,225064.2123
2010-02-10 14:25:00,27.08,27.11,27.08,27.09,83154.96575342465,11.6795,11.6924,11.6795,11.6838,83154.9658
2010-02-10 14:30:00,27.09,27.09,27.06,27.06,120291.09589041096,11.6838,11.6838,11.6708,11.6708,120291.0959
2010-02-10 14:35:00,27.07,27.09,27.05,27.08,268728.59589041094,11.6752,11.6838,11.6665,11.6795,268728.5959
2010-02-10 14:40:00,27.09,27.09,27.05,27.07,223030.8219178082,11.6838,11.6838,11.6665,11.6752,223030.8219
2010-02-10 14:45:00,27.08,27.09,27.06,27.06,116117.29452054796,11.6795,11.6838,11.6708,11.6708,116117.2945
2010-02-10 14:50:00,27.07,27.07,27.03,27.06,205051.3698630137,11.6752,11.6752,11.6579,11.6708,205051.3699
2010-02-10 14:55:00,27.05,27.06,27.03,27.04,221425.5136986301,11.6665,11.6708,11.6579,11.6622,221425.5137
2010-02-10 15:00:00,27.04,27.05,27.03,27.05,143514.55479452055,11.6622,11.6665,11.6579,11.6665,143514.5548
2010-02-10 15:05:00,27.04,27.08,27.03,27.05,262521.40410958906,11.6622,11.6795,11.6579,11.6665,262521.4041
2010-02-10 15:10:00,27.05,27.08,27.04,27.05,122859.5890410959,11.6665,11.6795,11.6622,11.6665,122859.589
2010-02-10 15:15:00,27.05,27.06,27.02,27.03,192958.04794520547,11.6665,11.6708,11.6536,11.6579,192958.0479
2010-02-10 15:20:00,27.03,27.06,27.01,27.02,277183.2191780822,11.6579,11.6708,11.6493,11.6536,277183.2192
2010-02-10 15:25:00,27.02,27.04,27.0,27.04,177333.04794520547,11.6536,11.6622,11.645,11.6622,177333.0479
2010-02-10 15:30:00,27.04,27.04,26.98,26.99,324807.3630136986,11.6622,11.6622,11.6363,11.6407,324807.363
2010-02-10 15:35:00,26.99,26.99,26.94,26.95,424657.5342465753,11.6407,11.6407,11.6191,11.6234,424657.5342
2010-02-10 15:40:00,26.95,26.99,26.94,26.98,264447.77397260274,11.6234,11.6407,11.6191,11.6363,264447.774
2010-02-10 15:45:00,26.98,27.0,26.97,26.97,153681.50684931508,11.6363,11.645,11.632,11.632,153681.5068
2010-02-10 15:50:00,26.97,26.99,26.95,26.96,334867.294520548,11.632,11.6407,11.6234,11.6277,334867.2945
2010-02-10 15:55:00,26.96,26.99,26.94,26.99,519263.69863013696,11.6277,11.6407,11.6191,11.6407,519263.6986
2010-02-11 09:30:00,26.97,26.98,26.84,26.97,353381.8493150685,11.632,11.6363,11.576,11.632,353381.8493
2010-02-11 09:35:00,26.96,26.97,26.87,26.91,216288.52739726027,11.6277,11.632,11.5889,11.6062,216288.5274
2010-02-11 09:40:00,26.91,27.0,26.85,26.85,323095.0342465753,11.6062,11.645,11.5803,11.5803,323095.0342
2010-02-11 09:45:00,26.86,26.86,26.8,26.83,256314.2123287671,11.5846,11.5846,11.5587,11.5716,256314.2123
2010-02-11 09:50:00,26.82,26.91,26.82,26.87,148865.58219178082,11.5673,11.6062,11.5673,11.5889,148865.5822
2010-02-11 09:55:00,26.87,26.94,26.86,26.9,118471.74657534246,11.5889,11.6191,11.5846,11.6018,118471.7466
2010-02-11 10:00:00,26.89,26.91,26.84,26.9,239726.02739726027,11.5975,11.6062,11.576,11.6018,239726.0274
2010-02-11 10:05:00,26.89,26.96,26.89,26.93,128103.59589041096,11.5975,11.6277,11.5975,11.6148,128103.5959
2010-02-11 10:10:00,26.93,27.03,26.93,27.0,327910.9589041096,11.6148,11.6579,11.6148,11.645,327910.9589
2010-02-11 10:15:00,27.01,27.03,26.96,26.99,420804.794520548,11.6493,11.6579,11.6277,11.6407,420804.7945
2010-02-11 10:20:00,26.98,26.99,26.92,26.92,196596.7465753425,11.6363,11.6407,11.6105,11.6105,196596.7466
2010-02-11 10:25:00,26.92,26.99,26.91,26.98,155607.87671232875,11.6105,11.6407,11.6062,11.6363,155607.8767
2010-02-11 10:30:00,26.99,26.99,26.87,26.87,152611.301369863,11.6407,11.6407,11.5889,11.5889,152611.3014
2010-02-11 10:35:00,26.88,26.93,26.86,26.91,195526.5410958904,11.5932,11.6148,11.5846,11.6062,195526.5411
2010-02-11 10:40:00,26.91,26.92,26.86,26.88,165346.74657534246,11.6062,11.6105,11.5846,11.5932,165346.7466
2010-02-11 10:45:00,26.88,26.93,26.86,26.91,127782.53424657536,11.5932,11.6148,11.5846,11.6062,127782.5342
2010-02-11 10:50:00,26.9,26.91,26.82,26.82,302975.1712328767,11.6018,11.6062,11.5673,11.5673,302975.1712
2010-02-11 10:55:00,26.82,26.85,26.82,26.84,152290.2397260274,11.5673,11.5803,11.5673,11.576,152290.2397
2010-02-11 11:00:00,26.84,26.87,26.83,26.87,161494.00684931508,11.576,11.5889,11.5716,11.5889,161494.0068
2010-02-11 11:05:00,26.87,26.9,26.85,26.89,267872.4315068493,11.5889,11.6018,11.5803,11.5975,267872.4315
2010-02-11 11:10:00,26.88,26.94,26.88,26.94,86472.60273972603,11.5932,11.6191,11.5932,11.6191,86472.6027
2010-02-11 11:15:00,26.93,26.96,26.89,26.9,95141.26712328767,11.6148,11.6277,11.5975,11.6018,95141.2671
2010-02-11 11:20:00,26.9,27.01,26.89,27.0,180650.68493150684,11.6018,11.6493,11.5975,11.645,180650.6849
2010-02-11 11:25:00,27.01,27.09,27.01,27.08,410637.84246575343,11.6493,11.6838,11.6493,11.6795,410637.8425
2010-02-11 11:30:00,27.09,27.1,27.05,27.07,228381.84931506848,11.6838,11.6881,11.6665,11.6752,228381.8493
2010-02-11 11:35:00,27.07,27.09,27.07,27.08,154858.73287671234,11.6752,11.6838,11.6752,11.6795,154858.7329
2010-02-11 11:40:00,27.07,27.18,27.07,27.17,284032.5342465753,11.6752,11.7226,11.6752,11.7183,284032.5342
2010-02-11 11:45:00,27.18,27.23,27.17,27.19,198095.0342465753,11.7226,11.7442,11.7183,11.7269,198095.0342
2010-02-11 11:50:00,27.19,27.23,27.18,27.23,201947.7739726028,11.7269,11.7442,11.7226,11.7442,201947.774
2010-02-11 11:55:00,27.22,27.23,27.18,27.18,112050.51369863014,11.7399,11.7442,11.7226,11.7226,112050.5137
2010-02-11 12:00:00,27.19,27.19,27.17,27.18,85295.37671232877,11.7269,11.7269,11.7183,11.7226,85295.3767
2010-02-11 12:05:00,27.18,27.18,27.13,27.15,146832.19178082192,11.7226,11.7226,11.701,11.7097,146832.1918
2010-02-11 12:10:00,27.14,27.15,27.13,27.14,62821.061643835616,11.7054,11.7097,11.701,11.7054,62821.0616
2010-02-11 12:15:00,27.14,27.17,27.13,27.15,150042.80821917808,11.7054,11.7183,11.701,11.7097,150042.8082
2010-02-11 12:20:00,27.15,27.17,27.12,27.13,289276.5410958904,11.7097,11.7183,11.6967,11.701,289276.5411
2010-02-11 12:25:00,27.13,27.14,27.13,27.13,36815.06849315069,11.701,11.7054,11.701,11.701,36815.0685
2010-02-11 12:30:00,27.13,27.13,27.11,27.11,66780.82191780822,11.701,11.701,11.6924,11.6924,66780.8219
2010-02-11 12:35:00,27.12,27.12,27.1,27.11,126498.28767123289,11.6967,11.6967,11.6881,11.6924,126498.2877
2010-02-11 12:40:00,27.12,27.12,27.1,27.12,30821.91780821918,11.6967,11.6967,11.6881,11.6967,30821.9178
2010-02-11 12:45:00,27.11,27.12,27.1,27.11,37992.29452054795,11.6924,11.6967,11.6881,11.6924,37992.2945
2010-02-11 12:50:00,27.1,27.11,27.07,27.1,174122.4315068493,11.6881,11.6924,11.6752,11.6881,174122.4315
2010-02-11 12:55:00,27.1,27.12,27.09,27.11,69670.37671232877,11.6881,11.6967,11.6838,11.6924,69670.3767
2010-02-11 13:00:00,27.11,27.12,27.1,27.1,74914.38356164383,11.6924,11.6967,11.6881,11.6881,74914.3836
2010-02-11 13:05:00,27.11,27.11,27.1,27.11,79516.26712328767,11.6924,11.6924,11.6881,11.6924,79516.2671
2010-02-11 13:10:00,27.11,27.12,27.1,27.11,60145.54794520548,11.6924,11.6967,11.6881,11.6924,60145.5479
2010-02-11 13:15:00,27.12,27.13,27.11,27.13,102204.62328767125,11.6967,11.701,11.6924,11.701,102204.6233
2010-02-11 13:20:00,27.13,27.13,27.12,27.13,72988.01369863014,11.701,11.701,11.6967,11.701,72988.0137
2010-02-11 13:25:00,27.13,27.18,27.13,27.13,148972.60273972602,11.701,11.7226,11.701,11.701,148972.6027
2010-02-11 13:30:00,27.13,27.2,27.13,27.18,146725.17123287672,11.701,11.7312,11.701,11.7226,146725.1712
2010-02-11 13:35:00,27.18,27.21,27.17,27.19,317529.9657534247,11.7226,11.7355,11.7183,11.7269,317529.9658
2010-02-11 13:40:00,27.19,27.2,27.16,27.16,79088.18493150685,11.7269,11.7312,11.714,11.714,79088.1849
2010-02-11 13:45:00,27.17,27.17,27.12,27.13,93642.9794520548,11.7183,11.7183,11.6967,11.701,93642.9795
2010-02-11 13:50:00,27.13,27.13,27.12,27.13,62178.938356164384,11.701,11.701,11.6967,11.701,62178.9384
2010-02-11 13:55:00,27.12,27.18,27.12,27.17,247645.54794520547,11.6967,11.7226,11.6967,11.7183,247645.5479
2010-02-11 14:00:00,27.17,27.18,27.13,27.18,241652.397260274,11.7183,11.7226,11.701,11.7226,241652.3973
2010-02-11 14:05:00,27.17,27.21,27.17,27.19,197559.93150684933,11.7183,11.7355,11.7183,11.7269,197559.9315
2010-02-11 14:10:00,27.19,27.23,27.17,27.22,154323.6301369863,11.7269,11.7442,11.7183,11.7399,154323.6301
2010-02-11 14:15:00,27.22,27.27,27.2,27.27,328874.1438356164,11.7399,11.7614,11.7312,11.7614,328874.1438
2010-02-11 14:20:00,27.27,27.28,27.22,27.23,250107.0205479452,11.7614,11.7657,11.7399,11.7442,250107.0205
2010-02-11 14:25:00,27.22,27.28,27.21,27.28,194135.2739726028,11.7399,11.7657,11.7355,11.7657,194135.274
2010-02-11 14:30:00,27.28,27.28,27.22,27.22,191673.801369863,11.7657,11.7657,11.7399,11.7399,191673.8014
2010-02-11 14:35:00,27.23,27.23,27.18,27.2,136665.2397260274,11.7442,11.7442,11.7226,11.7312,136665.2397
2010-02-11 14:40:00,27.19,27.21,27.16,27.2,328017.9794520548,11.7269,11.7355,11.714,11.7312,328017.9795
2010-02-11 14:45:00,27.19,27.23,27.17,27.18,220248.2876712329,11.7269,11.7442,11.7183,11.7226,220248.2877
2010-02-11 14:50:00,27.18,27.22,27.13,27.14,251819.34931506848,11.7226,11.7399,11.701,11.7054,251819.3493
2010-02-11 14:55:00,27.14,27.16,27.13,27.15,195526.5410958904,11.7054,11.714,11.701,11.7097,195526.5411
2010-02-11 15:00:00,27.15,27.16,27.13,27.13,154323.6301369863,11.7097,11.714,11.701,11.701,154323.6301
2010-02-11 15:05:00,27.13,27.18,27.13,27.17,177333.04794520547,11.701,11.7226,11.701,11.7183,177333.0479
2010-02-11 15:10:00,27.17,27.18,27.15,27.16,186322.7739726028,11.7183,11.7226,11.7097,11.714,186322.774
2010-02-11 15:15:00,27.17,27.17,27.14,27.14,81121.57534246576,11.7183,11.7183,11.7054,11.7054,81121.5753
2010-02-11 15:20:00,27.14,27.15,27.13,27.13,124143.83561643836,11.7054,11.7097,11.701,11.701,124143.8356
2010-02-11 15:25:00,27.13,27.13,27.11,27.11,115475.17123287672,11.701,11.701,11.6924,11.6924,115475.1712
2010-02-11 15:30:00,27.12,27.16,27.09,27.16,327910.9589041096,11.6967,11.714,11.6838,11.714,327910.9589
2010-02-11 15:35:00,27.16,27.16,27.09,27.1,225492.294520548,11.714,11.714,11.6838,11.6881,225492.2945
2010-02-11 15:40:00,27.1,27.12,27.09,27.1,312607.0205479452,11.6881,11.6967,11.6838,11.6881,312607.0205
2010-02-11 15:45:00,27.1,27.11,27.07,27.07,279002.5684931507,11.6881,11.6924,11.6752,11.6752,279002.5685
2010-02-11 15:50:00,27.08,27.12,27.06,27.12,370184.0753424658,11.6795,11.6967,11.6708,11.6967,370184.0753
2010-02-11 15:55:00,27.12,27.15,27.11,27.14,845890.4109589041,11.6967,11.7097,11.6924,11.7054,845890.411
2010-02-12 09:30:00,27.02,27.03,26.87,26.95,381956.3356164384,11.6536,11.6579,11.5889,11.6234,381956.3356
2010-02-12 09:35:00,26.96,26.97,26.87,26.87,159781.6780821918,11.6277,11.632,11.5889,11.5889,159781.6781
2010-02-12 09:40:00,26.87,26.89,26.86,26.87,183219.1780821918,11.5889,11.5975,11.5846,11.5889,183219.1781
2010-02-12 09:45:00,26.86,26.9,26.83,26.87,221960.61643835617,11.5846,11.6018,11.5716,11.5889,221960.6164
2010-02-12 09:50:00,26.87,26.9,26.86,26.88,145119.86301369863,11.5889,11.6018,11.5846,11.5932,145119.863
2010-02-12 09:55:00,26.87,26.99,26.86,26.99,268514.55479452055,11.5889,11.6407,11.5846,11.6407,268514.5548
2010-02-12 10:00:00,26.99,26.99,26.83,26.88,275042.80821917806,11.6407,11.6407,11.5716,11.5932,275042.8082
2010-02-12 10:05:00,26.88,26.98,26.87,26.96,225920.37671232875,11.5932,11.6363,11.5889,11.6277,225920.3767
2010-02-12 10:10:00,26.97,26.99,26.94,26.96,194884.4178082192,11.632,11.6407,11.6191,11.6277,194884.4178
2010-02-12 10:15:00,26.95,26.99,26.93,26.94,172410.10273972602,11.6234,11.6407,11.6148,11.6191,172410.1027
2010-02-12 10:20:00,26.94,26.98,26.92,26.96,103060.78767123289,11.6191,11.6363,11.6105,11.6277,103060.7877
2010-02-12 10:25:00,26.96,26.99,26.92,26.94,119541.95205479451,11.6277,11.6407,11.6105,11.6191,119541.9521
2010-02-12 10:30:00,26.94,26.98,26.91,26.91,60252.56849315069,11.6191,11.6363,11.6062,11.6062,60252.5685
2010-02-12 10:35:00,26.92,26.93,26.89,26.9,128424.65753424658,11.6105,11.6148,11.5975,11.6018,128424.6575
2010-02-12 10:40:00,26.9,26.9,26.89,26.89,52119.00684931507,11.6018,11.6018,11.5975,11.5975,52119.0068
2010-02-12 10:45:00,26.89,26.89,26.86,26.87,166845.03424657535,11.5975,11.5975,11.5846,11.5889,166845.0342
2010-02-12 10:50:00,26.87,26.92,26.86,26.89,128745.7191780822,11.5889,11.6105,11.5846,11.5975,128745.7192
2010-02-12 10:55:00,26.89,26.92,26.88,26.91,74914.38356164383,11.5975,11.6105,11.5932,11.6062,74914.3836
2010-02-12 11:00:00,26.91,26.92,26.86,26.87,111836.47260273973,11.6062,11.6105,11.5846,11.5889,111836.4726
2010-02-12 11:05:00,26.88,26.88,26.87,26.87,24721.746575342466,11.5932,11.5932,11.5889,11.5889,24721.7466
2010-02-12 11:10:00,26.88,26.9,26.86,26.9,96425.51369863014,11.5932,11.6018,11.5846,11.6018,96425.5137
2010-02-12 11:15:00,26.9,26.93,26.89,26.93,124036.81506849316,11.6018,11.6148,11.5975,11.6148,124036.8151
2010-02-12 11:20:00,26.93,26.98,26.92,26.92,135809.07534246577,11.6148,11.6363,11.6105,11.6105,135809.0753
2010-02-12 11:25:00,26.92,26.93,26.89,26.91,47945.20547945205,11.6105,11.6148,11.5975,11.6062,47945.2055
2010-02-12 11:30:00,26.91,26.92,26.89,26.91,89576.19863013699,11.6062,11.6105,11.5975,11.6062,89576.1986
2010-02-12 11:35:00,26.91,26.93,26.89,26.89,77161.81506849315,11.6062,11.6148,11.5975,11.5975,77161.8151
2010-02-12 11:40:00,26.89,26.9,26.86,26.87,158925.51369863015,11.5975,11.6018,11.5846,11.5889,158925.5137
2010-02-12 11:45:00,26.87,26.89,26.85,26.86,163099.31506849316,11.5889,11.5975,11.5803,11.5846,163099.3151
2010-02-12 11:50:00,26.86,26.88,26.85,26.88,57255.99315068493,11.5846,11.5932,11.5803,11.5932,57255.9932
2010-02-12 11:55:00,26.87,26.88,26.86,26.88,83369.00684931508,11.5889,11.5932,11.5846,11.5932,83369.0068
2010-02-12 12:00:00,26.87,26.94,26.87,26.92,236622.43150684933,11.5889,11.6191,11.5889,11.6105,236622.4315
2010-02-12 12:05:00,26.93,26.94,26.9,26.93,83583.04794520549,11.6148,11.6191,11.6018,11.6148,83583.0479
2010-02-12 12:10:00,26.93,26.98,26.92,26.98,132812.5,11.6148,11.6363,11.6105,11.6363,132812.5
2010-02-12 12:15:00,26.98,27.05,26.97,27.02,272260.27397260274,11.6363,11.6665,11.632,11.6536,272260.274
2010-02-12 12:20:00,27.03,27.07,27.02,27.06,157855.30821917808,11.6579,11.6752,11.6536,11.6708,157855.3082
2010-02-12 12:25:00,27.05,27.05,27.01,27.02,115047.0890410959,11.6665,11.6665,11.6493,11.6536,115047.089
2010-02-12 12:30:00,27.03,27.07,27.02,27.05,140625.0,11.6579,11.6752,11.6536,11.6665,140625.0
2010-02-12 12:35:00,27.04,27.06,27.04,27.05,78660.10273972603,11.6622,11.6708,11.6622,11.6665,78660.1027
2010-02-12 12:40:00,27.06,27.06,27.03,27.04,85509.41780821918,11.6708,11.6708,11.6579,11.6622,85509.4178
2010-02-12 12:45:00,27.05,27.05,27.04,27.05,40988.8698630137,11.6665,11.6665,11.6622,11.6665,40988.8699
2010-02-12 12:50:00,27.05,27.05,27.03,27.04,47945.20547945205,11.6665,11.6665,11.6579,11.6622,47945.2055
2010-02-12 12:55:00,27.04,27.05,27.02,27.03,151220.03424657535,11.6622,11.6665,11.6536,11.6579,151220.0342
2010-02-12 13:00:00,27.04,27.06,27.01,27.01,165346.74657534246,11.6622,11.6708,11.6493,11.6493,165346.7466
2010-02-12 13:05:00,27.01,27.02,26.99,27.01,90004.28082191781,11.6493,11.6536,11.6407,11.6493,90004.2808
2010-02-12 13:10:00,27.0,27.01,26.99,26.99,107234.5890410959,11.645,11.6493,11.6407,11.6407,107234.589
2010-02-12 13:15:00,26.99,26.99,26.93,26.94,188463.18493150684,11.6407,11.6407,11.6148,11.6191,188463.1849
2010-02-12 13:20:00,26.94,26.95,26.9,26.93,139019.69178082192,11.6191,11.6234,11.6018,11.6148,139019.6918
2010-02-12 13:25:00,26.92,26.95,26.91,26.94,83583.04794520549,11.6105,11.6234,11.6062,11.6191,83583.0479
2010-02-12 13:30:00,26.93,26.94,26.88,26.94,179687.5,11.6148,11.6191,11.5932,11.6191,179687.5
2010-02-12 13:35:00,26.94,26.94,26.92,26.93,84760.27397260274,11.6191,11.6191,11.6105,11.6148,84760.274
2010-02-12 13:40:00,26.93,26.99,26.92,26.96,134738.8698630137,11.6148,11.6407,11.6105,11.6277,134738.8699
2010-02-12 13:45:00,26.96,26.98,26.95,26.96,74807.36301369863,11.6277,11.6363,11.6234,11.6277,74807.363
2010-02-12 13:50:00,26.95,26.97,26.95,26.97,63570.20547945205,11.6234,11.632,11.6234,11.632,63570.2055
2010-02-12 13:55:00,26.97,26.97,26.93,26.94,80051.3698630137,11.632,11.632,11.6148,11.6191,80051.3699
2010-02-12 14:00:00,26.94,26.97,26.93,26.93,110445.20547945204,11.6191,11.632,11.6148,11.6148,110445.2055
2010-02-12 14:05:00,26.93,26.97,26.93,26.96,98244.86301369865,11.6148,11.632,11.6148,11.6277,98244.863
2010-02-12 14:10:00,26.97,27.04,26.96,27.02,133561.64383561644,11.632,11.6622,11.6277,11.6536,133561.6438
2010-02-12 14:15:00,27.02,27.05,27.01,27.04,93000.85616438356,11.6536,11.6665,11.6493,11.6622,93000.8562
2010-02-12 14:20:00,27.04,27.11,27.03,27.08,215753.42465753423,11.6622,11.6924,11.6579,11.6795,215753.4247
2010-02-12 14:25:00,27.08,27.12,27.07,27.09,149186.64383561644,11.6795,11.6967,11.6752,11.6838,149186.6438
2010-02-12 14:30:00,27.09,27.11,27.05,27.08,139340.75342465754,11.6838,11.6924,11.6665,11.6795,139340.7534
2010-02-12 14:35:00,27.08,27.08,27.04,27.04,58005.13698630137,11.6795,11.6795,11.6622,11.6622,58005.137
2010-02-12 14:40:00,27.05,27.05,27.0,27.01,112692.63698630135,11.6665,11.6665,11.645,11.6493,112692.637
2010-02-12 14:45:00,27.01,27.03,27.0,27.0,82191.78082191781,11.6493,11.6579,11.645,11.645,82191.7808
2010-02-12 14:50:00,27.0,27.03,27.0,27.02,169948.6301369863,11.645,11.6579,11.645,11.6536,169948.6301
2010-02-12 14:55:00,27.02,27.02,26.98,26.99,90860.44520547944,11.6536,11.6536,11.6363,11.6407,90860.4452
2010-02-12 15:00:00,26.99,26.99,26.93,26.95,143193.49315068492,11.6407,11.6407,11.6148,11.6234,143193.4932
2010-02-12 15:05:00,26.94,26.97,26.93,26.97,87970.8904109589,11.6191,11.632,11.6148,11.632,87970.8904
2010-02-12 15:10:00,26.97,26.97,26.93,26.95,173908.3904109589,11.632,11.632,11.6148,11.6234,173908.3904
2010-02-12 15:15:00,26.94,26.98,26.94,26.94,115903.25342465754,11.6191,11.6363,11.6191,11.6191,115903.2534
2010-02-12 15:20:00,26.94,26.96,26.93,26.95,119113.8698630137,11.6191,11.6277,11.6148,11.6234,119113.8699
2010-02-12 15:25:00,26.95,26.95,26.92,26.92,115047.0890410959,11.6234,11.6234,11.6105,11.6105,115047.089
2010-02-12 15:30:00,26.92,26.93,26.89,26.91,279002.5684931507,11.6105,11.6148,11.5975,11.6062,279002.5685
2010-02-12 15:35:00,26.92,26.93,26.9,26.93,158818.49315068492,11.6105,11.6148,11.6018,11.6148,158818.4932
2010-02-12 15:40:00,26.92,27.02,26.92,26.99,291416.9520547945,11.6105,11.6536,11.6105,11.6407,291416.9521
2010-02-12 15:45:00,26.99,27.01,26.99,27.0,206121.5753424657,11.6407,11.6493,11.6407,11.645,206121.5753
2010-02-12 15:50:00,27.01,27.06,26.99,27.04,447988.01369863015,11.6493,11.6708,11.6407,11.6622,447988.0137
2010-02-12 15:55:00,27.03,27.07,27.0,27.06,1229345.034246575,11.6579,11.6752,11.645,11.6708,1229345.0342
2010-02-16 09:30:00,27.29,27.29,27.17,27.18,392765.4109589041,11.77,11.77,11.7183,11.7226,392765.411
2010-02-16 09:35:00,27.18,27.24,27.13,27.23,301904.9657534247,11.7226,11.7485,11.701,11.7442,301904.9658
2010-02-16 09:40:00,27.23,27.24,27.14,27.16,143300.51369863015,11.7442,11.7485,11.7054,11.714,143300.5137
2010-02-16 09:45:00,27.16,27.21,27.14,27.2,206977.7397260274,11.714,11.7355,11.7054,11.7312,206977.7397
2010-02-16 09:50:00,27.19,27.23,27.19,27.21,172196.06164383562,11.7269,11.7442,11.7269,11.7355,172196.0616
2010-02-16 09:55:00,27.21,27.21,27.16,27.18,202482.87671232875,11.7355,11.7355,11.714,11.7226,202482.8767
2010-02-16 10:00:00,27.19,27.22,27.16,27.19,354773.11643835617,11.7269,11.7399,11.714,11.7269,354773.1164
2010-02-16 10:05:00,27.18,27.22,27.18,27.2,194242.294520548,11.7226,11.7399,11.7226,11.7312,194242.2945
2010-02-16 10:10:00,27.2,27.28,27.19,27.26,204730.30821917808,11.7312,11.7657,11.7269,11.7571,204730.3082
2010-02-16 10:15:00,27.26,27.28,27.25,27.28,179580.4794520548,11.7571,11.7657,11.7528,11.7657,179580.4795
2010-02-16 10:20:00,27.28,27.28,27.26,27.26,128531.67808219178,11.7657,11.7657,11.7571,11.7571,128531.6781
2010-02-16 10:25:00,27.26,27.29,27.26,27.28,207726.88356164383,11.7571,11.77,11.7571,11.7657,207726.8836
2010-02-16 10:30:00,27.27,27.28,27.22,27.23,235124.14383561644,11.7614,11.7657,11.7399,11.7442,235124.1438
2010-02-16 10:35:00,27.23,27.25,27.22,27.25,96425.51369863014,11.7442,11.7528,11.7399,11.7528,96425.5137
2010-02-16 10:40:00,27.25,27.28,27.24,27.24,133454.62328767125,11.7528,11.7657,11.7485,11.7485,133454.6233
2010-02-16 10:45:00,27.25,27.28,27.24,27.27,150684.9315068493,11.7528,11.7657,11.7485,11.7614,150684.9315
2010-02-16 10:50:00,27.26,27.27,27.2,27.21,203125.0,11.7571,11.7614,11.7312,11.7355,203125.0
2010-02-16 10:55:00,27.21,27.25,27.2,27.25,81763.69863013699,11.7355,11.7528,11.7312,11.7528,81763.6986
2010-02-16 11:00:00,27.25,27.26,27.22,27.23,113227.7397260274,11.7528,11.7571,11.7399,11.7442,113227.7397
2010-02-16 11:05:00,27.23,27.24,27.21,27.23,119648.97260273973,11.7442,11.7485,11.7355,11.7442,119648.9726
2010-02-16 11:10:00,27.23,27.23,27.22,27.23,41630.99315068493,11.7442,11.7442,11.7399,11.7442,41630.9932
2010-02-16 11:15:00,27.23,27.25,27.22,27.25,66459.7602739726,11.7442,11.7528,11.7399,11.7528,66459.7603
2010-02-16 11:20:00,27.25,27.28,27.25,27.25,120933.2191780822,11.7528,11.7657,11.7528,11.7528,120933.2192
2010-02-16 11:25:00,27.26,27.27,27.23,27.27,155928.93835616438,11.7571,11.7614,11.7442,11.7614,155928.9384
2010-02-16 11:30:00,27.27,27.28,27.26,27.27,184075.34246575343,11.7614,11.7657,11.7571,11.7614,184075.3425
2010-02-16 11:35:00,27.27,27.28,27.26,27.26,79195.20547945205,11.7614,11.7657,11.7571,11.7571,79195.2055
2010-02-16 11:40:00,27.27,27.32,27.26,27.32,144691.7808219178,11.7614,11.783,11.7571,11.783,144691.7808
2010-02-16 11:45:00,27.32,27.32,27.28,27.28,175513.698630137,11.783,11.783,11.7657,11.7657,175513.6986
2010-02-16 11:50:00,27.28,27.28,27.24,27.25,139982.87671232875,11.7657,11.7657,11.7485,11.7528,139982.8767
2010-02-16 11:55:00,27.26,27.26,27.24,27.26,69242.29452054795,11.7571,11.7571,11.7485,11.7571,69242.2945
2010-02-16 12:00:00,27.26,27.26,27.24,27.26,66780.82191780822,11.7571,11.7571,11.7485,11.7571,66780.8219
2010-02-16 12:05:00,27.26,27.27,27.24,27.26,127140.4109589041,11.7571,11.7614,11.7485,11.7571,127140.411
2010-02-16 12:10:00,27.26,27.28,27.24,27.28,213613.0136986301,11.7571,11.7657,11.7485,11.7657,213613.0137
2010-02-16 12:15:00,27.27,27.28,27.25,27.25,50834.760273972606,11.7614,11.7657,11.7528,11.7528,50834.7603
2010-02-16 12:20:00,27.25,27.26,27.24,27.24,71917.80821917808,11.7528,11.7571,11.7485,11.7485,71917.8082
2010-02-16 12:25:00,27.25,27.25,27.24,27.24,31035.95890410959,11.7528,11.7528,11.7485,11.7485,31035.9589
2010-02-16 12:30:00,27.24,27.25,27.24,27.24,102311.64383561644,11.7485,11.7528,11.7485,11.7485,102311.6438
2010-02-16 12:35:00,27.25,27.26,27.24,27.25,146939.2123287671,11.7528,11.7571,11.7485,11.7528,146939.2123
2010-02-16 12:40:00,27.26,27.26,27.24,27.25,68600.17123287672,11.7571,11.7571,11.7485,11.7528,68600.1712
2010-02-16 12:45:00,27.24,27.26,27.24,27.24,64212.32876712329,11.7485,11.7571,11.7485,11.7485,64212.3288
2010-02-16 12:50:00,27.24,27.26,27.24,27.25,67101.88356164383,11.7485,11.7571,11.7485,11.7528,67101.8836
2010-02-16 12:55:00,27.26,27.26,27.24,27.26,74379.28082191781,11.7571,11.7571,11.7485,11.7571,74379.2808
2010-02-16 13:00:00,27.27,27.27,27.24,27.25,69991.43835616438,11.7614,11.7614,11.7485,11.7528,69991.4384
2010-02-16 13:05:00,27.24,27.25,27.24,27.24,97709.7602739726,11.7485,11.7528,11.7485,11.7485,97709.7603
2010-02-16 13:10:00,27.24,27.25,27.23,27.24,106699.48630136986,11.7485,11.7528,11.7442,11.7485,106699.4863
2010-02-16 13:15:00,27.24,27.28,27.23,27.26,88291.95205479451,11.7485,11.7657,11.7442,11.7571,88291.9521
2010-02-16 13:20:00,27.27,27.27,27.24,27.24,51369.86301369863,11.7614,11.7614,11.7485,11.7485,51369.863
2010-02-16 13:25:00,27.25,27.26,27.22,27.25,138591.6095890411,11.7528,11.7571,11.7399,11.7528,138591.6096
2010-02-16 13:30:00,27.25,27.28,27.25,27.27,259417.80821917808,11.7528,11.7657,11.7528,11.7614,259417.8082
2010-02-16 13:35:00,27.27,27.28,27.27,27.28,190175.5136986301,11.7614,11.7657,11.7614,11.7657,190175.5137
2010-02-16 13:40:00,27.28,27.28,27.25,27.25,58326.19863013698,11.7657,11.7657,11.7528,11.7528,58326.1986
2010-02-16 13:45:00,27.25,27.26,27.23,27.25,81870.71917808219,11.7528,11.7571,11.7442,11.7528,81870.7192
2010-02-16 13:50:00,27.24,27.25,27.23,27.24,72666.95205479451,11.7485,11.7528,11.7442,11.7485,72666.9521
2010-02-16 13:55:00,27.24,27.25,27.23,27.25,75342.46575342465,11.7485,11.7528,11.7442,11.7528,75342.4658
2010-02-16 14:00:00,27.24,27.25,27.21,27.22,99529.1095890411,11.7485,11.7528,11.7355,11.7399,99529.1096
2010-02-16 14:05:00,27.22,27.22,27.19,27.2,116331.33561643836,11.7399,11.7399,11.7269,11.7312,116331.3356
2010-02-16 14:10:00,27.2,27.21,27.19,27.21,54152.39726027397,11.7312,11.7355,11.7269,11.7355,54152.3973
2010-02-16 14:15:00,27.21,27.21,27.19,27.2,56827.91095890411,11.7355,11.7355,11.7269,11.7312,56827.911
2010-02-16 14:20:00,27.2,27.2,27.17,27.18,210188.3561643836,11.7312,11.7312,11.7183,11.7226,210188.3562
2010-02-16 14:25:00,27.17,27.24,27.17,27.24,163634.41780821918,11.7183,11.7485,11.7183,11.7485,163634.4178
2010-02-16 14:30:00,27.24,27.24,27.21,27.21,109267.9794520548,11.7485,11.7485,11.7355,11.7355,109267.9795
2010-02-16 14:35:00,27.21,27.22,27.18,27.18,129708.90410958904,11.7355,11.7399,11.7226,11.7226,129708.9041
2010-02-16 14:40:00,27.18,27.19,27.17,27.18,65924.65753424658,11.7226,11.7269,11.7183,11.7226,65924.6575
2010-02-16 14:45:00,27.19,27.19,27.17,27.18,78660.10273972603,11.7269,11.7269,11.7183,11.7226,78660.1027
2010-02-16 14:50:00,27.18,27.2,27.17,27.18,153360.44520547945,11.7226,11.7312,11.7183,11.7226,153360.4452
2010-02-16 14:55:00,27.19,27.2,27.17,27.19,94178.08219178082,11.7269,11.7312,11.7183,11.7269,94178.0822
2010-02-16 15:00:00,27.19,27.21,27.18,27.2,122003.42465753424,11.7269,11.7355,11.7226,11.7312,122003.4247
2010-02-16 15:05:00,27.2,27.23,27.2,27.21,84546.23287671233,11.7312,11.7442,11.7312,11.7355,84546.2329
2010-02-16 15:10:00,27.21,27.23,27.19,27.2,120291.09589041096,11.7355,11.7442,11.7269,11.7312,120291.0959
2010-02-16 15:15:00,27.19,27.2,27.18,27.2,82619.86301369863,11.7269,11.7312,11.7226,11.7312,82619.863
2010-02-16 15:20:00,27.2,27.21,27.19,27.2,121789.38356164384,11.7312,11.7355,11.7269,11.7312,121789.3836
2010-02-16 15:25:00,27.2,27.24,27.19,27.24,114297.94520547944,11.7312,11.7485,11.7269,11.7485,114297.9452
2010-02-16 15:30:00,27.24,27.28,27.23,27.27,217144.69178082192,11.7485,11.7657,11.7442,11.7614,217144.6918
2010-02-16 15:35:00,27.26,27.28,27.25,27.28,172410.10273972602,11.7571,11.7657,11.7528,11.7657,172410.1027
2010-02-16 15:40:00,27.28,27.3,27.27,27.3,257705.4794520548,11.7657,11.7744,11.7614,11.7744,257705.4795
2010-02-16 15:45:00,27.3,27.31,27.29,27.3,171018.83561643836,11.7744,11.7787,11.77,11.7744,171018.8356
2010-02-16 15:50:00,27.29,27.3,27.27,27.28,336044.5205479452,11.77,11.7744,11.7614,11.7657,336044.5205
2010-02-16 15:55:00,27.27,27.28,27.23,27.28,961044.5205479452,11.7614,11.7657,11.7442,11.7657,961044.5205
2010-02-17 09:30:00,27.34,27.47,27.15,27.3,437928.0821917809,11.7916,11.8477,11.7097,11.7744,437928.0822
2010-02-17 09:35:00,27.31,27.42,27.3,27.36,377354.4520547945,11.7787,11.8261,11.7744,11.8002,377354.4521
2010-02-17 09:40:00,27.36,27.37,27.29,27.31,192315.92465753423,11.8002,11.8045,11.77,11.7787,192315.9247
2010-02-17 09:45:00,27.31,27.33,27.29,27.31,176904.96575342465,11.7787,11.7873,11.77,11.7787,176904.9658
2010-02-17 09:50:00,27.31,27.33,27.29,27.31,123501.71232876711,11.7787,11.7873,11.77,11.7787,123501.7123
2010-02-17 09:55:00,27.31,27.37,27.29,27.33,263270.5479452055,11.7787,11.8045,11.77,11.7873,263270.5479
2010-02-17 10:00:00,27.33,27.43,27.3,27.31,387949.48630136985,11.7873,11.8304,11.7744,11.7787,387949.4863
2010-02-17 10:05:00,27.31,27.37,27.31,27.35,149507.70547945207,11.7787,11.8045,11.7787,11.7959,149507.7055
2010-02-17 10:10:00,27.36,27.36,27.33,27.34,95783.3904109589,11.8002,11.8002,11.7873,11.7916,95783.3904
2010-02-17 10:15:00,27.34,27.36,27.33,27.35,90646.40410958904,11.7916,11.8002,11.7873,11.7959,90646.4041
2010-02-17 10:20:00,27.35,27.36,27.33,27.34,92465.75342465754,11.7959,11.8002,11.7873,11.7916,92465.7534
2010-02-17 10:25:00,27.34,27.34,27.31,27.32,81442.63698630137,11.7916,11.7916,11.7787,11.783,81442.637
2010-02-17 10:30:00,27.32,27.34,27.32,27.33,133668.66438356164,11.783,11.7916,11.783,11.7873,133668.6644
2010-02-17 10:35:00,27.33,27.33,27.29,27.3,111622.43150684932,11.7873,11.7873,11.77,11.7744,111622.4315
2010-02-17 10:40:00,27.3,27.3,27.28,27.28,78232.02054794521,11.7744,11.7744,11.7657,11.7657,78232.0205
2010-02-17 10:45:00,27.28,27.28,27.22,27.23,106485.44520547944,11.7657,11.7657,11.7399,11.7442,106485.4452
2010-02-17 10:50:00,27.23,27.25,27.23,27.23,171339.89726027398,11.7442,11.7528,11.7442,11.7442,171339.8973
2010-02-17 10:55:00,27.23,27.24,27.19,27.23,176048.801369863,11.7442,11.7485,11.7269,11.7442,176048.8014
2010-02-17 11:00:00,27.23,27.23,27.19,27.2,156142.9794520548,11.7442,11.7442,11.7269,11.7312,156142.9795
2010-02-17 11:05:00,27.19,27.25,27.19,27.22,85937.5,11.7269,11.7528,11.7269,11.7399,85937.5
2010-02-17 11:10:00,27.23,27.25,27.21,27.23,113869.86301369865,11.7442,11.7528,11.7355,11.7442,113869.863
2010-02-17 11:15:00,27.23,27.25,27.21,27.21,96639.55479452056,11.7442,11.7528,11.7355,11.7355,96639.5548
2010-02-17 11:20:00,27.21,27.22,27.18,27.2,111515.4109589041,11.7355,11.7399,11.7226,11.7312,111515.411
2010-02-17 11:25:00,27.2,27.2,27.16,27.18,190603.59589041097,11.7312,11.7312,11.714,11.7226,190603.5959
2010-02-17 11:30:00,27.18,27.18,27.15,27.17,200128.42465753423,11.7226,11.7226,11.7097,11.7183,200128.4247
2010-02-17 11:35:00,27.18,27.19,27.15,27.16,64319.349315068495,11.7226,11.7269,11.7097,11.714,64319.3493
2010-02-17 11:40:00,27.16,27.16,27.13,27.13,170055.65068493152,11.714,11.714,11.701,11.701,170055.6507
2010-02-17 11:45:00,27.14,27.18,27.13,27.18,63570.20547945205,11.7054,11.7226,11.701,11.7226,63570.2055
2010-02-17 11:50:00,27.18,27.23,27.17,27.21,127247.43150684932,11.7226,11.7442,11.7183,11.7355,127247.4315
2010-02-17 11:55:00,27.21,27.23,27.17,27.17,123608.73287671233,11.7355,11.7442,11.7183,11.7183,123608.7329
2010-02-17 12:00:00,27.17,27.24,27.17,27.22,112906.67808219178,11.7183,11.7485,11.7183,11.7399,112906.6781
2010-02-17 12:05:00,27.22,27.24,27.22,27.24,56506.849315068495,11.7399,11.7485,11.7399,11.7485,56506.8493
2010-02-17 12:10:00,27.24,27.24,27.23,27.23,38955.4794520548,11.7485,11.7485,11.7442,11.7442,38955.4795
2010-02-17 12:15:00,27.23,27.27,27.23,27.26,71596.74657534246,11.7442,11.7614,11.7442,11.7571,71596.7466
2010-02-17 12:20:00,27.27,27.27,27.25,27.27,60787.67123287671,11.7614,11.7614,11.7528,11.7614,60787.6712
2010-02-17 12:25:00,27.27,27.28,27.25,27.25,89362.15753424658,11.7614,11.7657,11.7528,11.7528,89362.1575
2010-02-17 12:30:00,27.25,27.25,27.23,27.24,115689.21232876711,11.7528,11.7528,11.7442,11.7485,115689.2123
2010-02-17 12:35:00,27.24,27.24,27.2,27.2,59717.46575342466,11.7485,11.7485,11.7312,11.7312,59717.4658
2010-02-17 12:40:00,27.21,27.21,27.19,27.19,40239.72602739726,11.7355,11.7355,11.7269,11.7269,40239.726
2010-02-17 12:45:00,27.19,27.19,27.18,27.19,71703.76712328767,11.7269,11.7269,11.7226,11.7269,71703.7671
2010-02-17 12:50:00,27.19,27.2,27.18,27.19,38848.45890410959,11.7269,11.7312,11.7226,11.7269,38848.4589
2010-02-17 12:55:00,27.2,27.21,27.19,27.2,65710.61643835617,11.7312,11.7355,11.7269,11.7312,65710.6164
2010-02-17 13:00:00,27.2,27.23,27.2,27.23,65068.49315068493,11.7312,11.7442,11.7312,11.7442,65068.4932
2010-02-17 13:05:00,27.23,27.24,27.22,27.24,48480.308219178085,11.7442,11.7485,11.7399,11.7485,48480.3082
2010-02-17 13:10:00,27.24,27.24,27.23,27.23,37671.232876712325,11.7485,11.7485,11.7442,11.7442,37671.2329
2010-02-17 13:15:00,27.24,27.26,27.21,27.25,147902.39726027398,11.7485,11.7571,11.7355,11.7528,147902.3973
2010-02-17 13:20:00,27.25,27.26,27.24,27.25,66352.7397260274,11.7528,11.7571,11.7485,11.7528,66352.7397
2010-02-17 13:25:00,27.24,27.25,27.22,27.22,104880.13698630135,11.7485,11.7528,11.7399,11.7399,104880.137
2010-02-17 13:30:00,27.22,27.23,27.2,27.22,62821.061643835616,11.7399,11.7442,11.7312,11.7399,62821.0616
2010-02-17 13:35:00,27.22,27.22,27.21,27.21,31571.061643835616,11.7399,11.7399,11.7355,11.7355,31571.0616
2010-02-17 13:40:00,27.22,27.22,27.21,27.22,26327.054794520547,11.7399,11.7399,11.7355,11.7399,26327.0548
2010-02-17 13:45:00,27.22,27.23,27.21,27.23,63463.18493150685,11.7399,11.7442,11.7355,11.7442,63463.1849
2010-02-17 13:50:00,27.23,27.24,27.21,27.22,87863.8698630137,11.7442,11.7485,11.7355,11.7399,87863.8699
2010-02-17 13:55:00,27.22,27.22,27.21,27.21,34674.65753424657,11.7399,11.7399,11.7355,11.7355,34674.6575
2010-02-17 14:00:00,27.21,27.22,27.15,27.2,228274.82876712328,11.7355,11.7399,11.7097,11.7312,228274.8288
2010-02-17 14:05:00,27.21,27.24,27.17,27.24,132598.4589041096,11.7355,11.7485,11.7183,11.7485,132598.4589
2010-02-17 14:10:00,27.23,27.25,27.23,27.23,62071.91780821918,11.7442,11.7528,11.7442,11.7442,62071.9178
2010-02-17 14:15:00,27.25,27.25,27.19,27.19,80693.49315068494,11.7528,11.7528,11.7269,11.7269,80693.4932
2010-02-17 14:20:00,27.19,27.2,27.16,27.2,125214.0410958904,11.7269,11.7312,11.714,11.7312,125214.0411
2010-02-17 14:25:00,27.19,27.21,27.19,27.21,52547.08904109589,11.7269,11.7355,11.7269,11.7355,52547.089
2010-02-17 14:30:00,27.2,27.21,27.2,27.21,73309.07534246576,11.7312,11.7355,11.7312,11.7355,73309.0753
2010-02-17 14:35:00,27.2,27.23,27.2,27.22,60145.54794520548,11.7312,11.7442,11.7312,11.7399,60145.5479
2010-02-17 14:40:00,27.22,27.24,27.21,27.23,68172.0890410959,11.7399,11.7485,11.7355,11.7442,68172.089
2010-02-17 14:45:00,27.23,27.24,27.21,27.22,78660.10273972603,11.7442,11.7485,11.7355,11.7399,78660.1027
2010-02-17 14:50:00,27.21,27.23,27.21,27.22,41202.91095890411,11.7355,11.7442,11.7355,11.7399,41202.911
2010-02-17 14:55:00,27.22,27.22,27.2,27.22,151113.01369863015,11.7399,11.7399,11.7312,11.7399,151113.0137
2010-02-17 15:00:00,27.22,27.22,27.19,27.21,113976.88356164384,11.7399,11.7399,11.7269,11.7355,113976.8836
2010-02-17 15:05:00,27.21,27.22,27.19,27.19,82833.90410958904,11.7355,11.7399,11.7269,11.7269,82833.9041
2010-02-17 15:10:00,27.2,27.22,27.19,27.2,72988.01369863014,11.7312,11.7399,11.7269,11.7312,72988.0137
2010-02-17 15:15:00,27.2,27.22,27.18,27.2,144049.65753424657,11.7312,11.7399,11.7226,11.7312,144049.6575
2010-02-17 15:20:00,27.21,27.21,27.18,27.19,98994.00684931508,11.7355,11.7355,11.7226,11.7269,98994.0068
2010-02-17 15:25:00,27.19,27.2,27.18,27.19,116224.31506849316,11.7269,11.7312,11.7226,11.7269,116224.3151
2010-02-17 15:30:00,27.18,27.21,27.18,27.21,89683.21917808219,11.7226,11.7355,11.7226,11.7355,89683.2192
2010-02-17 15:35:00,27.21,27.23,27.2,27.22,108946.91780821918,11.7355,11.7442,11.7312,11.7399,108946.9178
2010-02-17 15:40:00,27.21,27.22,27.18,27.2,157855.30821917808,11.7355,11.7399,11.7226,11.7312,157855.3082
2010-02-17 15:45:00,27.2,27.2,27.19,27.19,90967.46575342464,11.7312,11.7312,11.7269,11.7269,90967.4658
2010-02-17 15:50:00,27.19,27.24,27.19,27.24,241759.4178082192,11.7269,11.7485,11.7269,11.7485,241759.4178
2010-02-17 15:55:00,27.24,27.24,27.23,27.24,328553.08219178085,11.7485,11.7485,11.7442,11.7485,328553.0822
2010-02-18 09:30:00,27.23,27.28,27.22,27.26,216074.48630136988,11.7442,11.7657,11.7399,11.7571,216074.4863
2010-02-18 09:35:00,27.25,27.3,27.25,27.28,126819.3493150685,11.7528,11.7744,11.7528,11.7657,126819.3493
2010-02-18 09:40:00,27.28,27.3,27.2,27.22,195847.602739726,11.7657,11.7744,11.7312,11.7399,195847.6027
2010-02-18 09:45:00,27.22,27.27,27.2,27.27,107448.6301369863,11.7399,11.7614,11.7312,11.7614,107448.6301
2010-02-18 09:50:00,27.27,27.34,27.25,27.29,156250.0,11.7614,11.7916,11.7528,11.77,156250.0
2010-02-18 09:55:00,27.3,27.3,27.23,27.23,156464.04109589042,11.7744,11.7744,11.7442,11.7442,156464.0411
2010-02-18 10:00:00,27.24,27.27,27.22,27.24,197773.97260273973,11.7485,11.7614,11.7399,11.7485,197773.9726
2010-02-18 10:05:00,27.25,27.25,27.22,27.22,117936.64383561644,11.7528,11.7528,11.7399,11.7399,117936.6438
2010-02-18 10:10:00,27.22,27.25,27.21,27.23,201091.6095890411,11.7399,11.7528,11.7355,11.7442,201091.6096
2010-02-18 10:15:00,27.23,27.25,27.23,27.25,84760.27397260274,11.7442,11.7528,11.7442,11.7528,84760.274
2010-02-18 10:20:00,27.25,27.25,27.19,27.2,152397.2602739726,11.7528,11.7528,11.7269,11.7312,152397.2603
2010-02-18 10:25:00,27.2,27.2,27.17,27.17,115903.25342465754,11.7312,11.7312,11.7183,11.7183,115903.2534
2010-02-18 10:30:00,27.18,27.2,27.16,27.19,221853.59589041097,11.7226,11.7312,11.714,11.7269,221853.5959
2010-02-18 10:35:00,27.18,27.24,27.18,27.24,73309.07534246576,11.7226,11.7485,11.7226,11.7485,73309.0753
2010-02-18 10:40:00,27.24,27.24,27.22,27.23,65603.59589041096,11.7485,11.7485,11.7399,11.7442,65603.5959
2010-02-18 10:45:00,27.23,27.23,27.2,27.2,75235.44520547945,11.7442,11.7442,11.7312,11.7312,75235.4452
2010-02-18 10:50:00,27.21,27.21,27.18,27.18,90325.34246575342,11.7355,11.7355,11.7226,11.7226,90325.3425
2010-02-18 10:55:00,27.19,27.19,27.17,27.17,161386.98630136988,11.7269,11.7269,11.7183,11.7183,161386.9863
2010-02-18 11:00:00,27.17,27.19,27.15,27.16,103916.95205479451,11.7183,11.7269,11.7097,11.714,103916.9521
2010-02-18 11:05:00,27.16,27.17,27.13,27.14,107662.67123287672,11.714,11.7183,11.701,11.7054,107662.6712
2010-02-18 11:10:00,27.14,27.17,27.13,27.16,99636.1301369863,11.7054,11.7183,11.701,11.714,99636.1301
2010-02-18 11:15:00,27.15,27.16,27.12,27.13,107769.69178082192,11.7097,11.714,11.6967,11.701,107769.6918
2010-02-18 11:20:00,27.12,27.14,27.12,27.13,121896.40410958904,11.6967,11.7054,11.6967,11.701,121896.4041
2010-02-18 11:25:00,27.13,27.14,27.1,27.11,573951.198630137,11.701,11.7054,11.6881,11.6924,573951.1986
2010-02-18 11:30:00,27.11,27.12,27.06,27.07,326626.7123287671,11.6924,11.6967,11.6708,11.6752,326626.7123
2010-02-18 11:35:00,27.06,27.09,27.04,27.05,279644.69178082194,11.6708,11.6838,11.6622,11.6665,279644.6918
2010-02-18 11:40:00,27.05,27.09,27.05,27.08,132384.41780821918,11.6665,11.6838,11.6665,11.6795,132384.4178
2010-02-18 11:45:00,27.08,27.09,27.07,27.07,201840.7534246576,11.6795,11.6838,11.6752,11.6752,201840.7534
2010-02-18 11:50:00,27.08,27.1,27.07,27.09,128745.7191780822,11.6795,11.6881,11.6752,11.6838,128745.7192
2010-02-18 11:55:00,27.09,27.09,27.06,27.07,105415.2397260274,11.6838,11.6838,11.6708,11.6752,105415.2397
2010-02-18 12:00:00,27.08,27.1,27.07,27.08,103809.93150684932,11.6795,11.6881,11.6752,11.6795,103809.9315
2010-02-18 12:05:00,27.07,27.1,27.07,27.09,148116.43835616438,11.6752,11.6881,11.6752,11.6838,148116.4384
2010-02-18 12:10:00,27.09,27.11,27.09,27.1,171339.89726027398,11.6838,11.6924,11.6838,11.6881,171339.8973
2010-02-18 12:15:00,27.09,27.13,27.09,27.11,191138.698630137,11.6838,11.701,11.6838,11.6924,191138.6986
2010-02-18 12:20:00,27.12,27.12,27.11,27.12,40025.68493150685,11.6967,11.6967,11.6924,11.6967,40025.6849
2010-02-18 12:25:00,27.11,27.12,27.1,27.1,138163.52739726027,11.6924,11.6967,11.6881,11.6881,138163.5274
2010-02-18 12:30:00,27.11,27.11,27.08,27.11,188998.2876712329,11.6924,11.6924,11.6795,11.6924,188998.2877
2010-02-18 12:35:00,27.1,27.11,27.07,27.09,245612.15753424657,11.6881,11.6924,11.6752,11.6838,245612.1575
2010-02-18 12:40:00,27.08,27.1,27.06,27.06,70954.62328767123,11.6795,11.6881,11.6708,11.6708,70954.6233
2010-02-18 12:45:00,27.06,27.08,27.06,27.06,61643.83561643836,11.6708,11.6795,11.6708,11.6708,61643.8356
2010-02-18 12:50:00,27.07,27.07,27.06,27.06,35637.84246575343,11.6752,11.6752,11.6708,11.6708,35637.8425
2010-02-18 12:55:00,27.07,27.07,27.06,27.06,66887.84246575342,11.6752,11.6752,11.6708,11.6708,66887.8425
2010-02-18 13:00:00,27.06,27.09,27.05,27.09,285423.80136986304,11.6708,11.6838,11.6665,11.6838,285423.8014
2010-02-18 13:05:00,27.09,27.12,27.07,27.09,153360.44520547945,11.6838,11.6967,11.6752,11.6838,153360.4452
2010-02-18 13:10:00,27.09,27.11,27.07,27.08,76198.6301369863,11.6838,11.6924,11.6752,11.6795,76198.6301
2010-02-18 13:15:00,27.08,27.09,27.08,27.09,48908.390410958906,11.6795,11.6838,11.6795,11.6838,48908.3904
2010-02-18 13:20:00,27.09,27.09,27.08,27.08,30607.87671232877,11.6838,11.6838,11.6795,11.6795,30607.8767
2010-02-18 13:25:00,27.08,27.11,27.07,27.08,89897.2602739726,11.6795,11.6924,11.6752,11.6795,89897.2603
2010-02-18 13:30:00,27.07,27.13,27.07,27.11,131421.23287671234,11.6752,11.701,11.6752,11.6924,131421.2329
2010-02-18 13:35:00,27.11,27.12,27.1,27.1,50834.760273972606,11.6924,11.6967,11.6881,11.6881,50834.7603
2010-02-18 13:40:00,27.11,27.13,27.1,27.13,62821.061643835616,11.6924,11.701,11.6881,11.701,62821.0616
2010-02-18 13:45:00,27.12,27.13,27.12,27.13,39704.62328767123,11.6967,11.701,11.6967,11.701,39704.6233
2010-02-18 13:50:00,27.12,27.13,27.12,27.12,43771.40410958904,11.6967,11.701,11.6967,11.6967,43771.4041
2010-02-18 13:55:00,27.13,27.13,27.11,27.11,52868.15068493151,11.701,11.701,11.6924,11.6924,52868.1507
2010-02-18 14:00:00,27.12,27.13,27.1,27.1,112906.67808219178,11.6967,11.701,11.6881,11.6881,112906.6781
2010-02-18 14:05:00,27.1,27.12,27.1,27.11,81549.65753424658,11.6881,11.6967,11.6881,11.6924,81549.6575
2010-02-18 14:10:00,27.11,27.13,27.1,27.1,112264.55479452056,11.6924,11.701,11.6881,11.6881,112264.5548
2010-02-18 14:15:00,27.1,27.18,27.1,27.17,212542.80821917808,11.6881,11.7226,11.6881,11.7183,212542.8082
2010-02-18 14:20:00,27.16,27.19,27.15,27.15,185894.69178082192,11.714,11.7269,11.7097,11.7097,185894.6918
2010-02-18 14:25:00,27.15,27.2,27.13,27.19,156357.0205479452,11.7097,11.7312,11.701,11.7269,156357.0205
2010-02-18 14:30:00,27.18,27.19,27.17,27.17,71703.76712328767,11.7226,11.7269,11.7183,11.7183,71703.7671
2010-02-18 14:35:00,27.17,27.21,27.15,27.18,136451.198630137,11.7183,11.7355,11.7097,11.7226,136451.1986
2010-02-18 14:40:00,27.19,27.19,27.16,27.17,105629.2808219178,11.7269,11.7269,11.714,11.7183,105629.2808
2010-02-18 14:45:00,27.18,27.21,27.17,27.19,100599.31506849316,11.7226,11.7355,11.7183,11.7269,100599.3151
2010-02-18 14:50:00,27.19,27.2,27.16,27.18,150256.84931506848,11.7269,11.7312,11.714,11.7226,150256.8493
2010-02-18 14:55:00,27.18,27.21,27.17,27.19,140196.91780821918,11.7226,11.7355,11.7183,11.7269,140196.9178
2010-02-18 15:00:00,27.19,27.21,27.18,27.19,114940.06849315068,11.7269,11.7355,11.7226,11.7269,114940.0685
2010-02-18 15:05:00,27.2,27.2,27.15,27.19,181185.7876712329,11.7312,11.7312,11.7097,11.7269,181185.7877
2010-02-18 15:10:00,27.19,27.21,27.18,27.19,160316.7808219178,11.7269,11.7355,11.7226,11.7269,160316.7808
2010-02-18 15:15:00,27.2,27.22,27.19,27.22,90432.36301369865,11.7312,11.7399,11.7269,11.7399,90432.363
2010-02-18 15:20:00,27.22,27.23,27.19,27.2,117508.56164383562,11.7399,11.7442,11.7269,11.7312,117508.5616
2010-02-18 15:25:00,27.2,27.2,27.17,27.19,177654.1095890411,11.7312,11.7312,11.7183,11.7269,177654.1096
2010-02-18 15:30:00,27.19,27.21,27.18,27.21,90646.40410958904,11.7269,11.7355,11.7226,11.7355,90646.4041
2010-02-18 15:35:00,27.21,27.21,27.19,27.19,133347.60273972602,11.7355,11.7355,11.7269,11.7269,133347.6027
2010-02-18 15:40:00,27.2,27.24,27.19,27.2,247538.52739726027,11.7312,11.7485,11.7269,11.7312,247538.5274
2010-02-18 15:45:00,27.2,27.24,27.19,27.24,212542.80821917808,11.7312,11.7485,11.7269,11.7485,212542.8082
2010-02-18 15:50:00,27.24,27.24,27.21,27.21,246789.38356164383,11.7485,11.7485,11.7355,11.7355,246789.3836
2010-02-18 15:55:00,27.21,27.24,27.21,27.22,513698.6301369863,11.7355,11.7485,11.7355,11.7399,513698.6301
2010-02-19 09:30:00,27.12,27.25,27.12,27.13,2286708.0479452056,11.6967,11.7528,11.6967,11.701,2286708.0479
2010-02-19 09:35:00,27.13,27.15,27.05,27.11,289169.5205479452,11.701,11.7097,11.6665,11.6924,289169.5205
2010-02-19 09:40:00,27.1,27.15,27.06,27.14,381421.23287671234,11.6881,11.7097,11.6708,11.7054,381421.2329
2010-02-19 09:45:00,27.14,27.14,27.05,27.06,452696.9178082192,11.7054,11.7054,11.6665,11.6708,452696.9178
2010-02-19 09:50:00,27.07,27.12,27.05,27.11,172089.04109589042,11.6752,11.6967,11.6665,11.6924,172089.0411
2010-02-19 09:55:00,27.12,27.14,27.06,27.06,205158.3904109589,11.6967,11.7054,11.6708,11.6708,205158.3904
2010-02-19 10:00:00,27.07,27.09,27.05,27.07,270333.90410958906,11.6752,11.6838,11.6665,11.6752,270333.9041
2010-02-19 10:05:00,27.07,27.12,27.06,27.09,305329.62328767125,11.6752,11.6967,11.6708,11.6838,305329.6233
2010-02-19 10:10:00,27.1,27.13,27.07,27.1,237264.5547945205,11.6881,11.701,11.6752,11.6881,237264.5548
2010-02-19 10:15:00,27.1,27.1,27.09,27.1,62928.08219178082,11.6881,11.6881,11.6838,11.6881,62928.0822
2010-02-19 10:20:00,27.1,27.13,27.09,27.13,312071.9178082192,11.6881,11.701,11.6838,11.701,312071.9178
2010-02-19 10:25:00,27.13,27.19,27.13,27.19,140839.04109589042,11.701,11.7269,11.701,11.7269,140839.0411
2010-02-19 10:30:00,27.19,27.21,27.17,27.19,208904.1095890411,11.7269,11.7355,11.7183,11.7269,208904.1096
2010-02-19 10:35:00,27.2,27.22,27.19,27.22,65496.57534246575,11.7312,11.7399,11.7269,11.7399,65496.5753
2010-02-19 10:40:00,27.22,27.25,27.21,27.24,125321.06164383562,11.7399,11.7528,11.7355,11.7485,125321.0616
2010-02-19 10:45:00,27.24,27.28,27.23,27.27,173587.32876712328,11.7485,11.7657,11.7442,11.7614,173587.3288
2010-02-19 10:50:00,27.28,27.28,27.23,27.24,175192.63698630137,11.7657,11.7657,11.7442,11.7485,175192.637
2010-02-19 10:55:00,27.24,27.25,27.22,27.23,83261.98630136986,11.7485,11.7528,11.7399,11.7442,83261.9863
2010-02-19 11:00:00,27.23,27.25,27.22,27.25,121575.34246575342,11.7442,11.7528,11.7399,11.7528,121575.3425
2010-02-19 11:05:00,27.25,27.28,27.24,27.28,101883.56164383562,11.7528,11.7657,11.7485,11.7657,101883.5616
2010-02-19 11:10:00,27.28,27.29,27.25,27.29,138163.52739726027,11.7657,11.77,11.7528,11.77,138163.5274
2010-02-19 11:15:00,27.29,27.32,27.28,27.28,190603.59589041097,11.77,11.783,11.7657,11.7657,190603.5959
2010-02-19 11:20:00,27.28,27.36,27.28,27.33,274507.70547945204,11.7657,11.8002,11.7657,11.7873,274507.7055
2010-02-19 11:25:00,27.33,27.35,27.3,27.34,282213.18493150687,11.7873,11.7959,11.7744,11.7916,282213.1849
2010-02-19 11:30:00,27.34,27.34,27.31,27.32,73951.19863013699,11.7916,11.7916,11.7787,11.783,73951.1986
2010-02-19 11:35:00,27.31,27.33,27.31,27.32,85402.39726027397,11.7787,11.7873,11.7787,11.783,85402.3973
2010-02-19 11:40:00,27.33,27.34,27.32,27.32,95997.43150684932,11.7873,11.7916,11.783,11.783,95997.4315
2010-02-19 11:45:00,27.32,27.32,27.28,27.28,119220.8904109589,11.783,11.783,11.7657,11.7657,119220.8904
2010-02-19 11:50:00,27.28,27.29,27.28,27.28,110659.24657534246,11.7657,11.77,11.7657,11.7657,110659.2466
2010-02-19 11:55:00,27.28,27.29,27.27,27.28,242080.4794520548,11.7657,11.77,11.7614,11.7657,242080.4795
2010-02-19 12:00:00,27.28,27.29,27.27,27.28,206977.7397260274,11.7657,11.77,11.7614,11.7657,206977.7397
2010-02-19 12:05:00,27.28,27.28,27.27,27.28,164490.58219178082,11.7657,11.7657,11.7614,11.7657,164490.5822
2010-02-19 12:10:00,27.27,27.28,27.26,27.27,97174.65753424658,11.7614,11.7657,11.7571,11.7614,97174.6575
2010-02-19 12:15:00,27.27,27.28,27.26,27.27,53724.31506849315,11.7614,11.7657,11.7571,11.7614,53724.3151
2010-02-19 12:20:00,27.27,27.28,27.27,27.28,115475.17123287672,11.7614,11.7657,11.7614,11.7657,115475.1712
2010-02-19 12:25:00,27.28,27.28,27.25,27.26,101134.41780821918,11.7657,11.7657,11.7528,11.7571,101134.4178
2010-02-19 12:30:00,27.26,27.27,27.24,27.25,51797.94520547945,11.7571,11.7614,11.7485,11.7528,51797.9452
2010-02-19 12:35:00,27.24,27.26,27.24,27.25,95355.30821917808,11.7485,11.7571,11.7485,11.7528,95355.3082
2010-02-19 12:40:00,27.25,27.26,27.24,27.25,150256.84931506848,11.7528,11.7571,11.7485,11.7528,150256.8493
2010-02-19 12:45:00,27.25,27.27,27.24,27.26,58861.30136986302,11.7528,11.7614,11.7485,11.7571,58861.3014
2010-02-19 12:50:00,27.26,27.26,27.24,27.24,33818.49315068493,11.7571,11.7571,11.7485,11.7485,33818.4932
2010-02-19 12:55:00,27.24,27.28,27.24,27.27,164704.62328767125,11.7485,11.7657,11.7485,11.7614,164704.6233
2010-02-19 13:00:00,27.27,27.28,27.25,27.26,63677.22602739726,11.7614,11.7657,11.7528,11.7571,63677.226
2010-02-19 13:05:00,27.26,27.3,27.25,27.3,149186.64383561644,11.7571,11.7744,11.7528,11.7744,149186.6438
2010-02-19 13:10:00,27.3,27.33,27.29,27.33,84011.1301369863,11.7744,11.7873,11.77,11.7873,84011.1301
2010-02-19 13:15:00,27.32,27.33,27.32,27.33,40560.78767123288,11.783,11.7873,11.783,11.7873,40560.7877
2010-02-19 13:20:00,27.33,27.33,27.28,27.29,114833.04794520549,11.7873,11.7873,11.7657,11.77,114833.0479
2010-02-19 13:25:00,27.29,27.3,27.28,27.29,188677.2260273973,11.77,11.7744,11.7657,11.77,188677.226
2010-02-19 13:30:00,27.28,27.29,27.28,27.28,228167.80821917808,11.7657,11.77,11.7657,11.7657,228167.8082
2010-02-19 13:35:00,27.27,27.28,27.22,27.22,188570.20547945207,11.7614,11.7657,11.7399,11.7399,188570.2055
2010-02-19 13:40:00,27.22,27.26,27.21,27.21,169199.48630136988,11.7399,11.7571,11.7355,11.7355,169199.4863
2010-02-19 13:45:00,27.22,27.22,27.13,27.13,663420.3767123288,11.7399,11.7399,11.701,11.701,663420.3767
2010-02-19 13:50:00,27.13,27.15,27.09,27.1,444349.31506849313,11.701,11.7097,11.6838,11.6881,444349.3151
2010-02-19 13:55:00,27.1,27.1,27.08,27.09,322988.0136986301,11.6881,11.6881,11.6795,11.6838,322988.0137
2010-02-19 14:00:00,27.08,27.1,27.06,27.09,435787.6712328767,11.6795,11.6881,11.6708,11.6838,435787.6712
2010-02-19 14:05:00,27.08,27.11,27.08,27.11,221853.59589041097,11.6795,11.6924,11.6795,11.6924,221853.5959
2010-02-19 14:10:00,27.11,27.13,27.09,27.1,170911.81506849316,11.6924,11.701,11.6838,11.6881,170911.8151
2010-02-19 14:15:00,27.09,27.1,27.06,27.09,255886.1301369863,11.6838,11.6881,11.6708,11.6838,255886.1301
2010-02-19 14:20:00,27.1,27.1,27.06,27.06,340218.3219178082,11.6881,11.6881,11.6708,11.6708,340218.3219
2010-02-19 14:25:00,27.06,27.08,27.05,27.08,144584.7602739726,11.6708,11.6795,11.6665,11.6795,144584.7603
2010-02-19 14:30:00,27.08,27.12,27.08,27.12,145012.84246575343,11.6795,11.6967,11.6795,11.6967,145012.8425
2010-02-19 14:35:00,27.12,27.12,27.08,27.09,122645.54794520549,11.6967,11.6967,11.6795,11.6838,122645.5479
2010-02-19 14:40:00,27.09,27.09,27.06,27.07,140517.9794520548,11.6838,11.6838,11.6708,11.6752,140517.9795
2010-02-19 14:45:00,27.06,27.08,27.06,27.08,159888.698630137,11.6708,11.6795,11.6708,11.6795,159888.6986
2010-02-19 14:50:00,27.08,27.08,27.07,27.08,65710.61643835617,11.6795,11.6795,11.6752,11.6795,65710.6164
2010-02-19 14:55:00,27.08,27.11,27.07,27.1,180864.7260273973,11.6795,11.6924,11.6752,11.6881,180864.726
2010-02-19 15:00:00,27.09,27.1,27.09,27.1,61536.81506849315,11.6838,11.6881,11.6838,11.6881,61536.8151
2010-02-19 15:05:00,27.1,27.1,27.09,27.09,88291.95205479451,11.6881,11.6881,11.6838,11.6838,88291.9521
2010-02-19 15:10:00,27.1,27.11,27.03,27.04,508775.68493150687,11.6881,11.6924,11.6579,11.6622,508775.6849
2010-02-19 15:15:00,27.03,27.06,27.02,27.03,397046.23287671234,11.6579,11.6708,11.6536,11.6579,397046.2329
2010-02-19 15:20:00,27.03,27.06,27.03,27.06,212649.82876712328,11.6579,11.6708,11.6579,11.6708,212649.8288
2010-02-19 15:25:00,27.06,27.07,27.05,27.06,203767.12328767125,11.6708,11.6752,11.6665,11.6708,203767.1233
2010-02-19 15:30:00,27.07,27.07,27.02,27.03,493471.7465753425,11.6752,11.6752,11.6536,11.6579,493471.7466
2010-02-19 15:35:00,27.03,27.06,27.01,27.06,331656.6780821918,11.6579,11.6708,11.6493,11.6708,331656.6781
2010-02-19 15:40:00,27.06,27.1,27.05,27.07,383775.68493150687,11.6708,11.6881,11.6665,11.6752,383775.6849
2010-02-19 15:45:00,27.08,27.11,27.07,27.11,356913.5273972603,11.6795,11.6924,11.6752,11.6924,356913.5274
2010-02-19 15:50:00,27.11,27.12,27.1,27.12,492080.4794520548,11.6924,11.6967,11.6881,11.6967,492080.4795
2010-02-19 15:55:00,27.12,27.13,27.11,27.11,1035209.7602739726,11.6967,11.701,11.6924,11.6924,1035209.7603
2010-02-22 09:30:00,27.15,27.22,27.14,27.16,300406.6780821918,11.7097,11.7399,11.7054,11.714,300406.6781
2010-02-22 09:35:00,27.16,27.2,27.13,27.14,236622.43150684933,11.714,11.7312,11.701,11.7054,236622.4315
2010-02-22 09:40:00,27.14,27.16,27.12,27.13,201947.7739726028,11.7054,11.714,11.6967,11.701,201947.774
2010-02-22 09:45:00,27.13,27.13,27.08,27.08,272046.23287671234,11.701,11.701,11.6795,11.6795,272046.2329
2010-02-22 09:50:00,27.07,27.11,27.05,27.1,206228.59589041097,11.6752,11.6924,11.6665,11.6881,206228.5959
2010-02-22 09:55:00,27.1,27.14,27.1,27.13,116973.4589041096,11.6881,11.7054,11.6881,11.701,116973.4589
2010-02-22 10:00:00,27.13,27.15,27.07,27.07,206335.61643835617,11.701,11.7097,11.6752,11.6752,206335.6164
2010-02-22 10:05:00,27.08,27.12,27.07,27.07,239083.90410958903,11.6795,11.6967,11.6752,11.6752,239083.9041
2010-02-22 10:10:00,27.08,27.16,27.08,27.15,206121.5753424657,11.6795,11.714,11.6795,11.7097,206121.5753
2010-02-22 10:15:00,27.16,27.17,27.13,27.13,211365.5821917808,11.714,11.7183,11.701,11.701,211365.5822
2010-02-22 10:20:00,27.13,27.17,27.13,27.13,144049.65753424657,11.701,11.7183,11.701,11.701,144049.6575
2010-02-22 10:25:00,27.13,27.15,27.13,27.14,162564.2123287671,11.701,11.7097,11.701,11.7054,162564.2123
2010-02-22 10:30:00,27.14,27.18,27.13,27.16,233304.794520548,11.7054,11.7226,11.701,11.714,233304.7945
2010-02-22 10:35:00,27.16,27.17,27.12,27.12,159353.59589041097,11.714,11.7183,11.6967,11.6967,159353.5959
2010-02-22 10:40:00,27.13,27.13,27.1,27.11,142872.4315068493,11.701,11.701,11.6881,11.6924,142872.4315
2010-02-22 10:45:00,27.11,27.11,27.1,27.1,71489.72602739726,11.6924,11.6924,11.6881,11.6881,71489.726
2010-02-22 10:50:00,27.1,27.11,27.09,27.11,154751.7123287671,11.6881,11.6924,11.6838,11.6924,154751.7123
2010-02-22 10:55:00,27.11,27.12,27.07,27.09,209225.17123287672,11.6924,11.6967,11.6752,11.6838,209225.1712
2010-02-22 11:00:00,27.09,27.11,27.06,27.1,154430.65068493152,11.6838,11.6924,11.6708,11.6881,154430.6507
2010-02-22 11:05:00,27.1,27.11,27.06,27.06,131956.33561643836,11.6881,11.6924,11.6708,11.6708,131956.3356
2010-02-22 11:10:00,27.07,27.08,27.05,27.06,146190.0684931507,11.6752,11.6795,11.6665,11.6708,146190.0685
2010-02-22 11:15:00,27.07,27.09,27.06,27.09,90325.34246575342,11.6752,11.6838,11.6708,11.6838,90325.3425
2010-02-22 11:20:00,27.09,27.11,27.08,27.1,114726.02739726027,11.6838,11.6924,11.6795,11.6881,114726.0274
2010-02-22 11:25:00,27.1,27.1,27.05,27.08,121682.36301369865,11.6881,11.6881,11.6665,11.6795,121682.363
2010-02-22 11:30:00,27.07,27.09,27.07,27.08,108090.75342465754,11.6752,11.6838,11.6752,11.6795,108090.7534
2010-02-22 11:35:00,27.08,27.1,27.07,27.09,350171.23287671234,11.6795,11.6881,11.6752,11.6838,350171.2329
2010-02-22 11:40:00,27.08,27.13,27.08,27.11,145119.86301369863,11.6795,11.701,11.6795,11.6924,145119.863
2010-02-22 11:45:00,27.12,27.13,27.09,27.12,111408.3904109589,11.6967,11.701,11.6838,11.6967,111408.3904
2010-02-22 11:50:00,27.12,27.12,27.04,27.04,314212.3287671233,11.6967,11.6967,11.6622,11.6622,314212.3288
2010-02-22 11:55:00,27.04,27.07,27.03,27.05,294627.5684931507,11.6622,11.6752,11.6579,11.6665,294627.5685
2010-02-22 12:00:00,27.04,27.06,27.03,27.05,118257.70547945204,11.6622,11.6708,11.6579,11.6665,118257.7055
2010-02-22 12:05:00,27.05,27.06,27.05,27.06,35316.78082191781,11.6665,11.6708,11.6665,11.6708,35316.7808
2010-02-22 12:10:00,27.05,27.08,27.05,27.06,110980.30821917808,11.6665,11.6795,11.6665,11.6708,110980.3082
2010-02-22 12:15:00,27.06,27.07,27.03,27.03,90967.46575342464,11.6708,11.6752,11.6579,11.6579,90967.4658
2010-02-22 12:20:00,27.04,27.04,27.02,27.03,322773.97260273976,11.6622,11.6622,11.6536,11.6579,322773.9726
2010-02-22 12:25:00,27.02,27.05,27.0,27.02,552654.1095890411,11.6536,11.6665,11.645,11.6536,552654.1096
2010-02-22 12:30:00,27.03,27.03,27.0,27.01,189319.34931506848,11.6579,11.6579,11.645,11.6493,189319.3493
2010-02-22 12:35:00,27.01,27.05,27.01,27.05,303296.23287671234,11.6493,11.6665,11.6493,11.6665,303296.2329
2010-02-22 12:40:00,27.05,27.06,27.04,27.06,50727.7397260274,11.6665,11.6708,11.6622,11.6708,50727.7397
2010-02-22 12:45:00,27.05,27.1,27.05,27.07,124678.93835616438,11.6665,11.6881,11.6665,11.6752,124678.9384
2010-02-22 12:50:00,27.07,27.07,27.04,27.05,49764.55479452055,11.6752,11.6752,11.6622,11.6665,49764.5548
2010-02-22 12:55:00,27.04,27.09,27.04,27.08,70740.58219178082,11.6622,11.6838,11.6622,11.6795,70740.5822
2010-02-22 13:00:00,27.09,27.1,27.08,27.08,53510.27397260274,11.6838,11.6881,11.6795,11.6795,53510.274
2010-02-22 13:05:00,27.09,27.09,27.05,27.07,45483.732876712325,11.6838,11.6838,11.6665,11.6752,45483.7329
2010-02-22 13:10:00,27.07,27.07,27.06,27.07,27718.32191780821,11.6752,11.6752,11.6708,11.6752,27718.3219
2010-02-22 13:15:00,27.07,27.07,27.05,27.06,56506.849315068495,11.6752,11.6752,11.6665,11.6708,56506.8493
2010-02-22 13:20:00,27.06,27.09,27.05,27.09,42594.17808219178,11.6708,11.6838,11.6665,11.6838,42594.1781
2010-02-22 13:25:00,27.08,27.1,27.07,27.09,76091.6095890411,11.6795,11.6881,11.6752,11.6838,76091.6096
2010-02-22 13:30:00,27.09,27.1,27.07,27.1,82940.92465753424,11.6838,11.6881,11.6752,11.6881,82940.9247
2010-02-22 13:35:00,27.1,27.12,27.09,27.11,53189.21232876712,11.6881,11.6967,11.6838,11.6924,53189.2123
2010-02-22 13:40:00,27.12,27.12,27.1,27.11,82298.80136986301,11.6967,11.6967,11.6881,11.6924,82298.8014
2010-02-22 13:45:00,27.12,27.13,27.08,27.08,212970.8904109589,11.6967,11.701,11.6795,11.6795,212970.8904
2010-02-22 13:50:00,27.08,27.09,27.03,27.08,34674.65753424657,11.6795,11.6838,11.6579,11.6795,34674.6575
2010-02-22 13:55:00,27.08,27.09,27.05,27.05,132170.37671232875,11.6795,11.6838,11.6665,11.6665,132170.3767
2010-02-22 14:00:00,27.05,27.06,27.02,27.05,232448.6301369863,11.6665,11.6708,11.6536,11.6665,232448.6301
2010-02-22 14:05:00,27.04,27.05,27.03,27.03,73095.03424657535,11.6622,11.6665,11.6579,11.6579,73095.0342
2010-02-22 14:10:00,27.03,27.04,27.03,27.03,49122.43150684932,11.6579,11.6622,11.6579,11.6579,49122.4315
2010-02-22 14:15:00,27.03,27.07,27.03,27.07,69456.33561643836,11.6579,11.6752,11.6579,11.6752,69456.3356
2010-02-22 14:20:00,27.07,27.11,27.06,27.1,111194.3493150685,11.6752,11.6924,11.6708,11.6881,111194.3493
2010-02-22 14:25:00,27.1,27.1,27.09,27.09,81335.61643835617,11.6881,11.6881,11.6838,11.6838,81335.6164
2010-02-22 14:30:00,27.1,27.1,27.07,27.08,146190.0684931507,11.6881,11.6881,11.6752,11.6795,146190.0685
2010-02-22 14:35:00,27.08,27.11,27.07,27.11,103916.95205479451,11.6795,11.6924,11.6752,11.6924,103916.9521
2010-02-22 14:40:00,27.1,27.12,27.08,27.1,139875.85616438356,11.6881,11.6967,11.6795,11.6881,139875.8562
2010-02-22 14:45:00,27.1,27.11,27.08,27.08,139447.77397260274,11.6881,11.6924,11.6795,11.6795,139447.774
2010-02-22 14:50:00,27.09,27.12,27.09,27.11,127675.51369863014,11.6838,11.6967,11.6838,11.6924,127675.5137
2010-02-22 14:55:00,27.11,27.13,27.1,27.12,125642.12328767125,11.6924,11.701,11.6881,11.6967,125642.1233
2010-02-22 15:00:00,27.12,27.13,27.08,27.09,352097.602739726,11.6967,11.701,11.6795,11.6838,352097.6027
2010-02-22 15:05:00,27.09,27.1,27.07,27.09,161172.94520547945,11.6838,11.6881,11.6752,11.6838,161172.9452
2010-02-22 15:10:00,27.08,27.1,27.08,27.1,105201.198630137,11.6795,11.6881,11.6795,11.6881,105201.1986
2010-02-22 15:15:00,27.09,27.12,27.09,27.1,202696.9178082192,11.6838,11.6967,11.6838,11.6881,202696.9178
2010-02-22 15:20:00,27.1,27.12,27.1,27.1,132919.5205479452,11.6881,11.6967,11.6881,11.6881,132919.5205
2010-02-22 15:25:00,27.11,27.13,27.1,27.13,127782.53424657536,11.6924,11.701,11.6881,11.701,127782.5342
2010-02-22 15:30:00,27.13,27.13,27.1,27.1,227311.64383561644,11.701,11.701,11.6881,11.6881,227311.6438
2010-02-22 15:35:00,27.1,27.12,27.1,27.12,126498.28767123289,11.6881,11.6967,11.6881,11.6967,126498.2877
2010-02-22 15:40:00,27.12,27.12,27.08,27.08,278039.38356164383,11.6967,11.6967,11.6795,11.6795,278039.3836
2010-02-22 15:45:00,27.08,27.09,27.08,27.09,185145.54794520547,11.6795,11.6838,11.6795,11.6838,185145.5479
2010-02-22 15:50:00,27.09,27.11,27.07,27.1,412243.1506849315,11.6838,11.6924,11.6752,11.6881,412243.1507
2010-02-22 15:55:00,27.11,27.11,27.08,27.1,700342.4657534247,11.6924,11.6924,11.6795,11.6881,700342.4658
2010-02-23 09:30:00,27.02,27.03,26.94,26.95,421660.9589041096,11.6536,11.6579,11.6191,11.6234,421660.9589
2010-02-23 09:35:00,26.96,26.96,26.91,26.93,268514.55479452055,11.6277,11.6277,11.6062,11.6148,268514.5548
2010-02-23 09:40:00,26.93,27.03,26.93,27.03,291952.05479452055,11.6148,11.6579,11.6148,11.6579,291952.0548
2010-02-23 09:45:00,27.03,27.05,27.02,27.04,161065.92465753423,11.6579,11.6665,11.6536,11.6622,161065.9247
2010-02-23 09:50:00,27.04,27.04,26.99,27.0,243899.82876712328,11.6622,11.6622,11.6407,11.645,243899.8288
2010-02-23 09:55:00,27.01,27.05,26.96,27.03,260059.93150684933,11.6493,11.6665,11.6277,11.6579,260059.9315
2010-02-23 10:00:00,27.04,27.05,26.9,26.96,416952.05479452055,11.6622,11.6665,11.6018,11.6277,416952.0548
2010-02-23 10:05:00,26.96,26.96,26.92,26.96,178724.31506849316,11.6277,11.6277,11.6105,11.6277,178724.3151
2010-02-23 10:10:00,26.95,26.95,26.89,26.89,236301.3698630137,11.6234,11.6234,11.5975,11.5975,236301.3699
2010-02-23 10:15:00,26.9,26.94,26.87,26.91,179687.5,11.6018,11.6191,11.5889,11.6062,179687.5
2010-02-23 10:20:00,26.91,26.92,26.87,26.88,165560.7876712329,11.6062,11.6105,11.5889,11.5932,165560.7877
2010-02-23 10:25:00,26.88,26.94,26.87,26.88,209439.2123287671,11.5932,11.6191,11.5889,11.5932,209439.2123
2010-02-23 10:30:00,26.87,26.89,26.86,26.86,190175.5136986301,11.5889,11.5975,11.5846,11.5846,190175.5137
2010-02-23 10:35:00,26.86,26.87,26.84,26.85,391053.0821917809,11.5846,11.5889,11.576,11.5803,391053.0822
2010-02-23 10:40:00,26.85,26.86,26.82,26.85,234589.0410958904,11.5803,11.5846,11.5673,11.5803,234589.0411
2010-02-23 10:45:00,26.85,26.85,26.84,26.85,142658.3904109589,11.5803,11.5803,11.576,11.5803,142658.3904
2010-02-23 10:50:00,26.85,26.86,26.85,26.85,66673.80136986301,11.5803,11.5846,11.5803,11.5803,66673.8014
2010-02-23 10:55:00,26.85,26.9,26.85,26.86,239940.0684931507,11.5803,11.6018,11.5803,11.5846,239940.0685
2010-02-23 11:00:00,26.87,26.89,26.86,26.88,164383.56164383562,11.5889,11.5975,11.5846,11.5932,164383.5616
2010-02-23 11:05:00,26.87,26.87,26.85,26.85,71917.80821917808,11.5889,11.5889,11.5803,11.5803,71917.8082
2010-02-23 11:10:00,26.85,26.85,26.84,26.84,150791.95205479453,11.5803,11.5803,11.576,11.576,150791.9521
2010-02-23 11:15:00,26.84,26.85,26.83,26.85,138698.6301369863,11.576,11.5803,11.5716,11.5803,138698.6301
2010-02-23 11:20:00,26.85,26.85,26.83,26.83,63784.24657534247,11.5803,11.5803,11.5716,11.5716,63784.2466
2010-02-23 11:25:00,26.84,26.85,26.82,26.85,127461.47260273973,11.576,11.5803,11.5673,11.5803,127461.4726
2010-02-23 11:30:00,26.84,26.85,26.84,26.84,125107.0205479452,11.576,11.5803,11.576,11.576,125107.0205
2010-02-23 11:35:00,26.84,26.85,26.84,26.85,115796.23287671233,11.576,11.5803,11.576,11.5803,115796.2329
2010-02-23 11:40:00,26.85,26.85,26.83,26.83,139875.85616438356,11.5803,11.5803,11.5716,11.5716,139875.8562
2010-02-23 11:45:00,26.83,26.85,26.82,26.85,134845.8904109589,11.5716,11.5803,11.5673,11.5803,134845.8904
2010-02-23 11:50:00,26.85,26.85,26.83,26.84,115689.21232876711,11.5803,11.5803,11.5716,11.576,115689.2123
2010-02-23 11:55:00,26.85,26.85,26.83,26.83,56506.849315068495,11.5803,11.5803,11.5716,11.5716,56506.8493
2010-02-23 12:00:00,26.84,26.84,26.82,26.83,98351.88356164384,11.576,11.576,11.5673,11.5716,98351.8836
2010-02-23 12:05:00,26.82,26.84,26.82,26.83,140410.9589041096,11.5673,11.576,11.5673,11.5716,140410.9589
2010-02-23 12:10:00,26.83,26.84,26.82,26.83,165560.7876712329,11.5716,11.576,11.5673,11.5716,165560.7877
2010-02-23 12:15:00,26.83,26.83,26.82,26.83,105094.17808219178,11.5716,11.5716,11.5673,11.5716,105094.1781
2010-02-23 12:20:00,26.82,26.83,26.82,26.83,168878.42465753423,11.5673,11.5716,11.5673,11.5716,168878.4247
2010-02-23 12:25:00,26.83,26.87,26.82,26.86,305864.72602739726,11.5716,11.5889,11.5673,11.5846,305864.726
2010-02-23 12:30:00,26.87,26.9,26.86,26.9,212863.8698630137,11.5889,11.6018,11.5846,11.6018,212863.8699
2010-02-23 12:35:00,26.9,26.91,26.85,26.87,362906.6780821918,11.6018,11.6062,11.5803,11.5889,362906.6781
2010-02-23 12:40:00,26.87,26.88,26.85,26.85,142444.34931506848,11.5889,11.5932,11.5803,11.5803,142444.3493
2010-02-23 12:45:00,26.85,26.87,26.84,26.87,150363.8698630137,11.5803,11.5889,11.576,11.5889,150363.8699
2010-02-23 12:50:00,26.87,26.89,26.86,26.87,113976.88356164384,11.5889,11.5975,11.5846,11.5889,113976.8836
2010-02-23 12:55:00,26.86,26.9,26.86,26.9,92786.81506849316,11.5846,11.6018,11.5846,11.6018,92786.8151
2010-02-23 13:00:00,26.9,26.91,26.86,26.87,153467.46575342465,11.6018,11.6062,11.5846,11.5889,153467.4658
2010-02-23 13:05:00,26.86,26.87,26.85,26.85,111836.47260273973,11.5846,11.5889,11.5803,11.5803,111836.4726
2010-02-23 13:10:00,26.85,26.85,26.84,26.85,61964.89726027397,11.5803,11.5803,11.576,11.5803,61964.8973
2010-02-23 13:15:00,26.85,26.86,26.84,26.86,101776.5410958904,11.5803,11.5846,11.576,11.5846,101776.5411
2010-02-23 13:20:00,26.86,26.89,26.85,26.88,94178.08219178082,11.5846,11.5975,11.5803,11.5932,94178.0822
2010-02-23 13:25:00,26.88,26.93,26.87,26.87,211365.5821917808,11.5932,11.6148,11.5889,11.5889,211365.5822
2010-02-23 13:30:00,26.87,26.87,26.85,26.86,72880.99315068494,11.5889,11.5889,11.5803,11.5846,72880.9932
2010-02-23 13:35:00,26.86,26.88,26.85,26.86,159781.6780821918,11.5846,11.5932,11.5803,11.5846,159781.6781
2010-02-23 13:40:00,26.86,26.88,26.85,26.85,107555.6506849315,11.5846,11.5932,11.5803,11.5803,107555.6507
2010-02-23 13:45:00,26.85,26.88,26.85,26.87,166845.03424657535,11.5803,11.5932,11.5803,11.5889,166845.0342
2010-02-23 13:50:00,26.86,26.87,26.85,26.85,49122.43150684932,11.5846,11.5889,11.5803,11.5803,49122.4315
2010-02-23 13:55:00,26.86,26.88,26.85,26.87,121682.36301369865,11.5846,11.5932,11.5803,11.5889,121682.363
2010-02-23 14:00:00,26.87,26.87,26.83,26.87,205265.4109589041,11.5889,11.5889,11.5716,11.5889,205265.411
2010-02-23 14:05:00,26.87,26.87,26.84,26.85,119863.01369863014,11.5889,11.5889,11.576,11.5803,119863.0137
2010-02-23 14:10:00,26.85,26.88,26.85,26.86,92037.67123287672,11.5803,11.5932,11.5803,11.5846,92037.6712
2010-02-23 14:15:00,26.87,26.9,26.86,26.86,111408.3904109589,11.5889,11.6018,11.5846,11.5846,111408.3904
2010-02-23 14:20:00,26.86,26.87,26.85,26.85,105415.2397260274,11.5846,11.5889,11.5803,11.5803,105415.2397
2010-02-23 14:25:00,26.86,26.88,26.85,26.86,140517.9794520548,11.5846,11.5932,11.5803,11.5846,140517.9795
2010-02-23 14:30:00,26.86,26.87,26.84,26.87,159139.55479452055,11.5846,11.5889,11.576,11.5889,159139.5548
2010-02-23 14:35:00,26.87,26.89,26.86,26.88,198095.0342465753,11.5889,11.5975,11.5846,11.5932,198095.0342
2010-02-23 14:40:00,26.88,26.9,26.87,26.88,97174.65753424658,11.5932,11.6018,11.5889,11.5932,97174.6575
2010-02-23 14:45:00,26.89,26.89,26.88,26.88,36172.94520547945,11.5975,11.5975,11.5932,11.5932,36172.9452
2010-02-23 14:50:00,26.89,26.9,26.87,26.9,125642.12328767125,11.5975,11.6018,11.5889,11.6018,125642.1233
2010-02-23 14:55:00,26.9,26.9,26.87,26.9,147688.35616438356,11.6018,11.6018,11.5889,11.6018,147688.3562
2010-02-23 15:00:00,26.9,26.9,26.88,26.89,82512.84246575342,11.6018,11.6018,11.5932,11.5975,82512.8425
2010-02-23 15:05:00,26.88,26.9,26.87,26.87,119863.01369863014,11.5932,11.6018,11.5889,11.5889,119863.0137
2010-02-23 15:10:00,26.88,26.9,26.87,26.9,183968.3219178082,11.5932,11.6018,11.5889,11.6018,183968.3219
2010-02-23 15:15:00,26.9,26.91,26.87,26.89,345141.26712328766,11.6018,11.6062,11.5889,11.5975,345141.2671
2010-02-23 15:20:00,26.88,26.89,26.87,26.87,128424.65753424658,11.5932,11.5975,11.5889,11.5889,128424.6575
2010-02-23 15:25:00,26.87,26.9,26.86,26.86,328232.0205479452,11.5889,11.6018,11.5846,11.5846,328232.0205
2010-02-23 15:30:00,26.86,26.87,26.84,26.84,508240.5821917809,11.5846,11.5889,11.576,11.576,508240.5822
2010-02-23 15:35:00,26.84,26.85,26.84,26.85,215218.3219178082,11.576,11.5803,11.576,11.5803,215218.3219
2010-02-23 15:40:00,26.85,26.85,26.85,26.85,182898.11643835617,11.5803,11.5803,11.5803,11.5803,182898.1164
2010-02-23 15:45:00,26.85,26.86,26.85,26.85,298480.30821917806,11.5803,11.5846,11.5803,11.5803,298480.3082
2010-02-23 15:50:00,26.85,26.86,26.85,26.85,400149.8287671233,11.5803,11.5846,11.5803,11.5803,400149.8288
2010-02-23 15:55:00,26.85,26.85,26.83,26.85,772795.3767123288,11.5803,11.5803,11.5716,11.5803,772795.3767
2010-02-24 09:30:00,26.88,26.94,26.85,26.85,385809.0753424658,11.5932,11.6191,11.5803,11.5803,385809.0753
2010-02-24 09:35:00,26.85,26.87,26.83,26.85,273009.4178082192,11.5803,11.5889,11.5716,11.5803,273009.4178
2010-02-24 09:40:00,26.85,26.89,26.85,26.89,122859.5890410959,11.5803,11.5975,11.5803,11.5975,122859.589
2010-02-24 09:45:00,26.89,26.93,26.88,26.91,148865.58219178082,11.5975,11.6148,11.5932,11.6062,148865.5822
2010-02-24 09:50:00,26.92,26.93,26.9,26.9,277504.2808219178,11.6105,11.6148,11.6018,11.6018,277504.2808
2010-02-24 09:55:00,26.91,26.92,26.89,26.89,76733.73287671233,11.6062,11.6105,11.5975,11.5975,76733.7329
2010-02-24 10:00:00,26.89,26.9,26.83,26.87,496361.30136986304,11.5975,11.6018,11.5716,11.5889,496361.3014
2010-02-24 10:05:00,26.88,26.92,26.85,26.91,355308.2191780822,11.5932,11.6105,11.5803,11.6062,355308.2192
2010-02-24 10:10:00,26.91,26.91,26.88,26.88,174015.4109589041,11.6062,11.6062,11.5932,11.5932,174015.411
2010-02-24 10:15:00,26.88,26.89,26.86,26.87,200663.52739726027,11.5932,11.5975,11.5846,11.5889,200663.5274
2010-02-24 10:20:00,26.86,26.87,26.85,26.86,200342.46575342465,11.5846,11.5889,11.5803,11.5846,200342.4658
2010-02-24 10:25:00,26.86,26.87,26.85,26.86,105201.198630137,11.5846,11.5889,11.5803,11.5846,105201.1986
2010-02-24 10:30:00,26.85,26.89,26.85,26.87,176904.96575342465,11.5803,11.5975,11.5803,11.5889,176904.9658
2010-02-24 10:35:00,26.87,26.91,26.86,26.91,130886.1301369863,11.5889,11.6062,11.5846,11.6062,130886.1301
2010-02-24 10:40:00,26.91,26.96,26.91,26.96,268835.61643835617,11.6062,11.6277,11.6062,11.6277,268835.6164
2010-02-24 10:45:00,26.96,27.05,26.96,27.04,393835.61643835617,11.6277,11.6665,11.6277,11.6622,393835.6164
2010-02-24 10:50:00,27.05,27.05,26.99,27.0,181506.84931506848,11.6665,11.6665,11.6407,11.645,181506.8493
2010-02-24 10:55:00,27.01,27.04,26.99,27.0,266267.12328767125,11.6493,11.6622,11.6407,11.645,266267.1233
2010-02-24 11:00:00,26.99,27.06,26.99,27.05,186964.897260274,11.6407,11.6708,11.6407,11.6665,186964.8973
2010-02-24 11:05:00,27.05,27.09,27.05,27.06,168878.42465753423,11.6665,11.6838,11.6665,11.6708,168878.4247
2010-02-24 11:10:00,27.06,27.07,27.02,27.02,183219.1780821918,11.6708,11.6752,11.6536,11.6536,183219.1781
2010-02-24 11:15:00,27.03,27.04,27.01,27.02,204302.2260273973,11.6579,11.6622,11.6493,11.6536,204302.226
2010-02-24 11:20:00,27.03,27.04,27.01,27.02,131742.29452054793,11.6579,11.6622,11.6493,11.6536,131742.2945
2010-02-24 11:25:00,27.02,27.05,27.0,27.01,197666.95205479453,11.6536,11.6665,11.645,11.6493,197666.9521
2010-02-24 11:30:00,27.02,27.03,27.0,27.03,86472.60273972603,11.6536,11.6579,11.645,11.6579,86472.6027
2010-02-24 11:35:00,27.03,27.03,27.01,27.02,92786.81506849316,11.6579,11.6579,11.6493,11.6536,92786.8151
2010-02-24 11:40:00,27.02,27.05,27.01,27.02,130993.1506849315,11.6536,11.6665,11.6493,11.6536,130993.1507
2010-02-24 11:45:00,27.01,27.04,27.01,27.03,94713.18493150684,11.6493,11.6622,11.6493,11.6579,94713.1849
2010-02-24 11:50:00,27.03,27.05,27.02,27.04,88720.03424657535,11.6579,11.6665,11.6536,11.6622,88720.0342
2010-02-24 11:55:00,27.04,27.05,27.02,27.02,97174.65753424658,11.6622,11.6665,11.6536,11.6536,97174.6575
2010-02-24 12:00:00,27.02,27.03,27.02,27.03,40346.74657534247,11.6536,11.6579,11.6536,11.6579,40346.7466
2010-02-24 12:05:00,27.02,27.03,27.0,27.0,204623.2876712329,11.6536,11.6579,11.645,11.645,204623.2877
2010-02-24 12:10:00,27.0,27.01,26.99,26.99,162885.27397260274,11.645,11.6493,11.6407,11.6407,162885.274
2010-02-24 12:15:00,26.99,27.02,26.97,27.01,201091.6095890411,11.6407,11.6536,11.632,11.6493,201091.6096
2010-02-24 12:20:00,27.01,27.03,27.0,27.02,78660.10273972603,11.6493,11.6579,11.645,11.6536,78660.1027
2010-02-24 12:25:00,27.03,27.04,27.0,27.01,106699.48630136986,11.6579,11.6622,11.645,11.6493,106699.4863
2010-02-24 12:30:00,27.02,27.02,27.0,27.01,85830.4794520548,11.6536,11.6536,11.645,11.6493,85830.4795
2010-02-24 12:35:00,27.01,27.02,27.0,27.01,78125.0,11.6493,11.6536,11.645,11.6493,78125.0
2010-02-24 12:40:00,27.0,27.02,27.0,27.02,72024.82876712328,11.645,11.6536,11.645,11.6536,72024.8288
2010-02-24 12:45:00,27.02,27.02,27.01,27.02,45911.81506849315,11.6536,11.6536,11.6493,11.6536,45911.8151
2010-02-24 12:50:00,27.02,27.02,27.0,27.02,98886.98630136986,11.6536,11.6536,11.645,11.6536,98886.9863
2010-02-24 12:55:00,27.03,27.03,27.0,27.01,94713.18493150684,11.6579,11.6579,11.645,11.6493,94713.1849
2010-02-24 13:00:00,27.01,27.02,27.0,27.02,92465.75342465754,11.6493,11.6536,11.645,11.6536,92465.7534
2010-02-24 13:05:00,27.02,27.02,27.0,27.02,126926.3698630137,11.6536,11.6536,11.645,11.6536,126926.3699
2010-02-24 13:10:00,27.02,27.04,27.01,27.04,133133.56164383562,11.6536,11.6622,11.6493,11.6622,133133.5616
2010-02-24 13:15:00,27.04,27.08,27.03,27.07,175941.7808219178,11.6622,11.6795,11.6579,11.6752,175941.7808
2010-02-24 13:20:00,27.06,27.08,27.03,27.04,274828.76712328766,11.6708,11.6795,11.6579,11.6622,274828.7671
2010-02-24 13:25:00,27.04,27.06,27.04,27.04,68172.0890410959,11.6622,11.6708,11.6622,11.6622,68172.089
2010-02-24 13:30:00,27.05,27.08,27.04,27.05,134845.8904109589,11.6665,11.6795,11.6622,11.6665,134845.8904
2010-02-24 13:35:00,27.05,27.05,27.03,27.04,66673.80136986301,11.6665,11.6665,11.6579,11.6622,66673.8014
2010-02-24 13:40:00,27.04,27.04,27.02,27.02,56078.76712328768,11.6622,11.6622,11.6536,11.6536,56078.7671
2010-02-24 13:45:00,27.02,27.05,27.01,27.05,95676.3698630137,11.6536,11.6665,11.6493,11.6665,95676.3699
2010-02-24 13:50:00,27.05,27.05,27.03,27.04,78981.16438356164,11.6665,11.6665,11.6579,11.6622,78981.1644
2010-02-24 13:55:00,27.05,27.05,27.04,27.05,31571.061643835616,11.6665,11.6665,11.6622,11.6665,31571.0616
2010-02-24 14:00:00,27.05,27.06,27.02,27.03,97067.63698630135,11.6665,11.6708,11.6536,11.6579,97067.637
2010-02-24 14:05:00,27.02,27.03,27.0,27.01,217679.794520548,11.6536,11.6579,11.645,11.6493,217679.7945
2010-02-24 14:10:00,27.01,27.04,27.01,27.02,110445.20547945204,11.6493,11.6622,11.6493,11.6536,110445.2055
2010-02-24 14:15:00,27.03,27.04,27.01,27.03,71703.76712328767,11.6579,11.6622,11.6493,11.6579,71703.7671
2010-02-24 14:20:00,27.03,27.03,27.01,27.02,72238.8698630137,11.6579,11.6579,11.6493,11.6536,72238.8699
2010-02-24 14:25:00,27.01,27.03,27.01,27.01,87649.82876712328,11.6493,11.6579,11.6493,11.6493,87649.8288
2010-02-24 14:30:00,27.01,27.02,27.0,27.0,132277.39726027398,11.6493,11.6536,11.645,11.645,132277.3973
2010-02-24 14:35:00,27.01,27.02,26.98,27.0,192422.94520547945,11.6493,11.6536,11.6363,11.645,192422.9452
2010-02-24 14:40:00,27.0,27.03,26.99,27.03,118471.74657534246,11.645,11.6579,11.6407,11.6579,118471.7466
2010-02-24 14:45:00,27.03,27.04,27.02,27.04,67636.98630136986,11.6579,11.6622,11.6536,11.6622,67636.9863
2010-02-24 14:50:00,27.03,27.04,27.01,27.03,102418.66438356164,11.6579,11.6622,11.6493,11.6579,102418.6644
2010-02-24 14:55:00,27.02,27.03,27.01,27.02,113227.7397260274,11.6536,11.6579,11.6493,11.6536,113227.7397
2010-02-24 15:00:00,27.01,27.04,27.01,27.03,92679.79452054796,11.6493,11.6622,11.6493,11.6579,92679.7945
2010-02-24 15:05:00,27.04,27.05,27.03,27.03,86365.58219178082,11.6622,11.6665,11.6579,11.6579,86365.5822
2010-02-24 15:10:00,27.04,27.06,27.03,27.05,88827.05479452055,11.6622,11.6708,11.6579,11.6665,88827.0548
2010-02-24 15:15:00,27.05,27.05,27.03,27.03,103167.80821917808,11.6665,11.6665,11.6579,11.6579,103167.8082
2010-02-24 15:20:00,27.03,27.05,27.03,27.03,94927.22602739726,11.6579,11.6665,11.6579,11.6579,94927.226
2010-02-24 15:25:00,27.04,27.06,27.03,27.06,218321.9178082192,11.6622,11.6708,11.6579,11.6708,218321.9178
2010-02-24 15:30:00,27.06,27.07,27.05,27.06,228809.93150684933,11.6708,11.6752,11.6665,11.6708,228809.9315
2010-02-24 15:35:00,27.06,27.09,27.06,27.09,281785.102739726,11.6708,11.6838,11.6708,11.6838,281785.1027
2010-02-24 15:40:00,27.09,27.09,27.07,27.07,167273.11643835617,11.6838,11.6838,11.6752,11.6752,167273.1164
2010-02-24 15:45:00,27.08,27.1,27.07,27.07,349208.0479452055,11.6795,11.6881,11.6752,11.6752,349208.0479
2010-02-24 15:50:00,27.08,27.1,27.06,27.08,296232.87671232875,11.6795,11.6881,11.6708,11.6795,296232.8767
2010-02-24 15:55:00,27.09,27.09,27.06,27.07,526648.1164383561,11.6838,11.6838,11.6708,11.6752,526648.1164
2010-02-25 09:30:00,26.88,26.93,26.86,26.91,440175.51369863015,11.5932,11.6148,11.5846,11.6062,440175.5137
2010-02-25 09:35:00,26.91,26.97,26.9,26.93,254066.7808219178,11.6062,11.632,11.6018,11.6148,254066.7808
2010-02-25 09:40:00,26.93,26.94,26.88,26.89,206228.59589041097,11.6148,11.6191,11.5932,11.5975,206228.5959
2010-02-25 09:45:00,26.88,26.89,26.82,26.86,405393.8356164384,11.5932,11.5975,11.5673,11.5846,405393.8356
2010-02-25 09:50:00,26.85,26.88,26.85,26.85,134845.8904109589,11.5803,11.5932,11.5803,11.5803,134845.8904
2010-02-25 09:55:00,26.85,26.88,26.85,26.86,150363.8698630137,11.5803,11.5932,11.5803,11.5846,150363.8699
2010-02-25 10:00:00,26.87,26.88,26.83,26.87,327482.87671232875,11.5889,11.5932,11.5716,11.5889,327482.8767
2010-02-25 10:05:00,26.88,26.9,26.85,26.86,154537.67123287672,11.5932,11.6018,11.5803,11.5846,154537.6712
2010-02-25 10:10:00,26.87,26.88,26.85,26.85,184503.42465753423,11.5889,11.5932,11.5803,11.5803,184503.4247
2010-02-25 10:15:00,26.85,26.89,26.85,26.86,217679.794520548,11.5803,11.5975,11.5803,11.5846,217679.7945
2010-02-25 10:20:00,26.85,26.89,26.85,26.88,168985.44520547945,11.5803,11.5975,11.5803,11.5932,168985.4452
2010-02-25 10:25:00,26.87,26.88,26.85,26.87,118043.66438356164,11.5889,11.5932,11.5803,11.5889,118043.6644
2010-02-25 10:30:00,26.87,26.87,26.85,26.86,145119.86301369863,11.5889,11.5889,11.5803,11.5846,145119.863
2010-02-25 10:35:00,26.86,26.89,26.84,26.85,236622.43150684933,11.5846,11.5975,11.576,11.5803,236622.4315
2010-02-25 10:40:00,26.85,26.87,26.84,26.85,146190.0684931507,11.5803,11.5889,11.576,11.5803,146190.0685
2010-02-25 10:45:00,26.86,26.88,26.85,26.86,136879.2808219178,11.5846,11.5932,11.5803,11.5846,136879.2808
2010-02-25 10:50:00,26.85,26.87,26.84,26.85,193065.0684931507,11.5803,11.5889,11.576,11.5803,193065.0685
2010-02-25 10:55:00,26.84,26.85,26.84,26.84,109053.93835616438,11.576,11.5803,11.576,11.576,109053.9384
2010-02-25 11:00:00,26.85,26.85,26.82,26.83,266053.08219178085,11.5803,11.5803,11.5673,11.5716,266053.0822
2010-02-25 11:05:00,26.83,26.84,26.82,26.82,163420.37671232875,11.5716,11.576,11.5673,11.5673,163420.3767
2010-02-25 11:10:00,26.83,26.84,26.82,26.82,220462.32876712328,11.5716,11.576,11.5673,11.5673,220462.3288
2010-02-25 11:15:00,26.82,26.84,26.82,26.82,126498.28767123289,11.5673,11.576,11.5673,11.5673,126498.2877
2010-02-25 11:20:00,26.82,26.83,26.79,26.81,345783.3904109589,11.5673,11.5716,11.5544,11.563,345783.3904
2010-02-25 11:25:00,26.81,26.83,26.8,26.82,132812.5,11.563,11.5716,11.5587,11.5673,132812.5
2010-02-25 11:30:00,26.82,26.82,26.77,26.77,317636.98630136985,11.5673,11.5673,11.5458,11.5458,317636.9863
2010-02-25 11:35:00,26.77,26.78,26.73,26.74,371040.2397260274,11.5458,11.5501,11.5285,11.5328,371040.2397
2010-02-25 11:40:00,26.75,26.77,26.73,26.77,146404.1095890411,11.5371,11.5458,11.5285,11.5458,146404.1096
2010-02-25 11:45:00,26.76,26.86,26.73,26.74,162350.17123287672,11.5415,11.5846,11.5285,11.5328,162350.1712
2010-02-25 11:50:00,26.74,26.75,26.72,26.73,156785.10273972602,11.5328,11.5371,11.5242,11.5285,156785.1027
2010-02-25 11:55:00,26.72,26.75,26.72,26.73,209546.2328767124,11.5242,11.5371,11.5242,11.5285,209546.2329
2010-02-25 12:00:00,26.72,26.75,26.72,26.74,211258.5616438356,11.5242,11.5371,11.5242,11.5328,211258.5616
2010-02-25 12:05:00,26.74,26.76,26.73,26.75,173052.22602739726,11.5328,11.5415,11.5285,11.5371,173052.226
2010-02-25 12:10:00,26.76,26.77,26.75,26.75,141267.12328767125,11.5415,11.5458,11.5371,11.5371,141267.1233
2010-02-25 12:15:00,26.75,26.79,26.75,26.78,180222.602739726,11.5371,11.5544,11.5371,11.5501,180222.6027
2010-02-25 12:20:00,26.77,26.79,26.77,26.78,127996.57534246576,11.5458,11.5544,11.5458,11.5501,127996.5753
2010-02-25 12:25:00,26.78,26.79,26.76,26.77,125535.10273972603,11.5501,11.5544,11.5415,11.5458,125535.1027
2010-02-25 12:30:00,26.77,26.81,26.76,26.8,93214.89726027397,11.5458,11.563,11.5415,11.5587,93214.8973
2010-02-25 12:35:00,26.81,26.82,26.8,26.82,77375.85616438356,11.563,11.5673,11.5587,11.5673,77375.8562
2010-02-25 12:40:00,26.82,26.85,26.82,26.82,225385.2739726028,11.5673,11.5803,11.5673,11.5673,225385.274
2010-02-25 12:45:00,26.83,26.83,26.8,26.83,85616.43835616438,11.5716,11.5716,11.5587,11.5716,85616.4384
2010-02-25 12:50:00,26.83,26.84,26.81,26.83,257705.4794520548,11.5716,11.576,11.563,11.5716,257705.4795
2010-02-25 12:55:00,26.82,26.84,26.8,26.81,147367.29452054793,11.5673,11.576,11.5587,11.563,147367.2945
2010-02-25 13:00:00,26.82,26.83,26.8,26.8,100064.21232876711,11.5673,11.5716,11.5587,11.5587,100064.2123
2010-02-25 13:05:00,26.81,26.82,26.78,26.79,156999.14383561644,11.563,11.5673,11.5501,11.5544,156999.1438
2010-02-25 13:10:00,26.78,26.81,26.77,26.8,104773.11643835616,11.5501,11.563,11.5458,11.5587,104773.1164
2010-02-25 13:15:00,26.8,26.81,26.78,26.78,71596.74657534246,11.5587,11.563,11.5501,11.5501,71596.7466
2010-02-25 13:20:00,26.78,26.81,26.77,26.78,112478.59589041096,11.5501,11.563,11.5458,11.5501,112478.5959
2010-02-25 13:25:00,26.78,26.79,26.77,26.77,116545.37671232875,11.5501,11.5544,11.5458,11.5458,116545.3767
2010-02-25 13:30:00,26.78,26.79,26.77,26.79,106164.38356164384,11.5501,11.5544,11.5458,11.5544,106164.3836
2010-02-25 13:35:00,26.79,26.81,26.78,26.81,62071.91780821918,11.5544,11.563,11.5501,11.563,62071.9178
2010-02-25 13:40:00,26.8,26.82,26.78,26.78,116331.33561643836,11.5587,11.5673,11.5501,11.5501,116331.3356
2010-02-25 13:45:00,26.79,26.82,26.78,26.81,272260.27397260274,11.5544,11.5673,11.5501,11.563,272260.274
2010-02-25 13:50:00,26.82,26.83,26.8,26.82,121254.2808219178,11.5673,11.5716,11.5587,11.5673,121254.2808
2010-02-25 13:55:00,26.82,26.88,26.81,26.88,249785.9589041096,11.5673,11.5932,11.563,11.5932,249785.9589
2010-02-25 14:00:00,26.87,26.92,26.86,26.91,467679.794520548,11.5889,11.6105,11.5846,11.6062,467679.7945
2010-02-25 14:05:00,26.92,26.94,26.9,26.91,102418.66438356164,11.6105,11.6191,11.6018,11.6062,102418.6644
2010-02-25 14:10:00,26.9,26.92,26.9,26.92,97067.63698630135,11.6018,11.6105,11.6018,11.6105,97067.637
2010-02-25 14:15:00,26.92,26.95,26.92,26.93,133989.72602739726,11.6105,11.6234,11.6105,11.6148,133989.726
2010-02-25 14:20:00,26.94,26.97,26.94,26.96,125000.0,11.6191,11.632,11.6191,11.6277,125000.0
2010-02-25 14:25:00,26.96,26.98,26.94,26.96,169734.5890410959,11.6277,11.6363,11.6191,11.6277,169734.589
2010-02-25 14:30:00,26.96,26.98,26.93,26.98,164811.64383561644,11.6277,11.6363,11.6148,11.6363,164811.6438
2010-02-25 14:35:00,26.97,26.98,26.93,26.94,100599.31506849316,11.632,11.6363,11.6148,11.6191,100599.3151
2010-02-25 14:40:00,26.93,26.96,26.93,26.95,131421.23287671234,11.6148,11.6277,11.6148,11.6234,131421.2329
2010-02-25 14:45:00,26.95,26.99,26.92,26.93,157534.24657534246,11.6234,11.6407,11.6105,11.6148,157534.2466
2010-02-25 14:50:00,26.93,26.96,26.92,26.96,129708.90410958904,11.6148,11.6277,11.6105,11.6277,129708.9041
2010-02-25 14:55:00,26.96,26.99,26.94,26.98,202482.87671232875,11.6277,11.6407,11.6191,11.6363,202482.8767
2010-02-25 15:00:00,26.97,26.99,26.94,26.97,112478.59589041096,11.632,11.6407,11.6191,11.632,112478.5959
2010-02-25 15:05:00,26.96,27.07,26.95,27.05,349101.0273972603,11.6277,11.6752,11.6234,11.6665,349101.0274
2010-02-25 15:10:00,27.05,27.06,27.02,27.03,282534.2465753425,11.6665,11.6708,11.6536,11.6579,282534.2466
2010-02-25 15:15:00,27.03,27.04,27.0,27.02,337221.7465753425,11.6579,11.6622,11.645,11.6536,337221.7466
2010-02-25 15:20:00,27.02,27.05,27.01,27.05,505351.0273972603,11.6536,11.6665,11.6493,11.6665,505351.0274
2010-02-25 15:25:00,27.05,27.07,27.04,27.06,312178.9383561644,11.6665,11.6752,11.6622,11.6708,312178.9384
2010-02-25 15:30:00,27.06,27.07,27.03,27.05,316352.7397260274,11.6708,11.6752,11.6579,11.6665,316352.7397
2010-02-25 15:35:00,27.05,27.07,27.0,27.0,183005.13698630137,11.6665,11.6752,11.645,11.645,183005.137
2010-02-25 15:40:00,27.0,27.04,26.99,27.0,406678.0821917809,11.645,11.6622,11.6407,11.645,406678.0822
2010-02-25 15:45:00,27.0,27.02,26.98,26.99,365796.23287671234,11.645,11.6536,11.6363,11.6407,365796.2329
2010-02-25 15:50:00,26.99,26.99,26.95,26.98,412350.1712328767,11.6407,11.6407,11.6234,11.6363,412350.1712
2010-02-25 15:55:00,26.98,27.0,26.97,26.99,816994.8630136986,11.6363,11.645,11.632,11.6407,816994.863
2010-02-26 09:30:00,27.02,27.07,26.96,27.06,300620.7191780822,11.6536,11.6752,11.6277,11.6708,300620.7192
2010-02-26 09:35:00,27.07,27.07,26.92,26.97,230094.1780821918,11.6752,11.6752,11.6105,11.632,230094.1781
2010-02-26 09:40:00,26.97,26.99,26.94,26.95,214790.2397260274,11.632,11.6407,11.6191,11.6234,214790.2397
2010-02-26 09:45:00,26.96,26.96,26.91,26.92,178938.35616438356,11.6277,11.6277,11.6062,11.6105,178938.3562
2010-02-26 09:50:00,26.92,26.95,26.91,26.93,250321.0616438356,11.6105,11.6234,11.6062,11.6148,250321.0616
2010-02-26 09:55:00,26.94,26.97,26.93,26.93,175406.6780821918,11.6191,11.632,11.6148,11.6148,175406.6781
2010-02-26 10:00:00,26.94,26.96,26.91,26.92,282748.2876712329,11.6191,11.6277,11.6062,11.6105,282748.2877
2010-02-26 10:05:00,26.92,26.93,26.87,26.91,248501.7123287671,11.6105,11.6148,11.5889,11.6062,248501.7123
2010-02-26 10:10:00,26.91,26.94,26.88,26.92,251926.3698630137,11.6062,11.6191,11.5932,11.6105,251926.3699
2010-02-26 10:15:00,26.91,26.94,26.89,26.91,189961.47260273973,11.6062,11.6191,11.5975,11.6062,189961.4726
2010-02-26 10:20:00,26.9,26.93,26.9,26.93,138912.67123287672,11.6018,11.6148,11.6018,11.6148,138912.6712
2010-02-26 10:25:00,26.92,26.94,26.9,26.92,108839.89726027397,11.6105,11.6191,11.6018,11.6105,108839.8973
2010-02-26 10:30:00,26.93,26.96,26.91,26.92,109375.0,11.6148,11.6277,11.6062,11.6105,109375.0
2010-02-26 10:35:00,26.92,26.99,26.91,26.97,133240.58219178082,11.6105,11.6407,11.6062,11.632,133240.5822
2010-02-26 10:40:00,26.97,26.98,26.96,26.97,97281.67808219178,11.632,11.6363,11.6277,11.632,97281.6781
2010-02-26 10:45:00,26.98,26.98,26.95,26.95,116438.35616438356,11.6363,11.6363,11.6234,11.6234,116438.3562
2010-02-26 10:50:00,26.95,26.99,26.95,26.95,102739.72602739726,11.6234,11.6407,11.6234,11.6234,102739.726
2010-02-26 10:55:00,26.95,26.98,26.94,26.96,148651.54109589042,11.6234,11.6363,11.6191,11.6277,148651.5411
2010-02-26 11:00:00,26.97,26.99,26.96,26.98,122217.46575342468,11.632,11.6407,11.6277,11.6363,122217.4658
2010-02-26 11:05:00,26.97,26.99,26.97,26.99,107448.6301369863,11.632,11.6407,11.632,11.6407,107448.6301
2010-02-26 11:10:00,26.98,27.0,26.98,27.0,147260.27397260274,11.6363,11.645,11.6363,11.645,147260.274
2010-02-26 11:15:00,27.0,27.01,26.99,27.0,108304.79452054796,11.645,11.6493,11.6407,11.645,108304.7945
2010-02-26 11:20:00,27.0,27.01,26.99,27.0,107234.5890410959,11.645,11.6493,11.6407,11.645,107234.589
2010-02-26 11:25:00,27.01,27.03,27.01,27.02,102311.64383561644,11.6493,11.6579,11.6493,11.6536,102311.6438
2010-02-26 11:30:00,27.02,27.04,27.0,27.04,118364.72602739726,11.6536,11.6622,11.645,11.6622,118364.726
2010-02-26 11:35:00,27.03,27.04,27.01,27.02,101027.39726027397,11.6579,11.6622,11.6493,11.6536,101027.3973
2010-02-26 11:40:00,27.02,27.03,27.01,27.02,70526.54109589041,11.6536,11.6579,11.6493,11.6536,70526.5411
2010-02-26 11:45:00,27.02,27.03,26.99,26.99,146190.0684931507,11.6536,11.6579,11.6407,11.6407,146190.0685
2010-02-26 11:50:00,26.99,27.0,26.99,26.99,48908.390410958906,11.6407,11.645,11.6407,11.6407,48908.3904
2010-02-26 11:55:00,26.99,27.01,26.99,27.0,96639.55479452056,11.6407,11.6493,11.6407,11.645,96639.5548
2010-02-26 12:00:00,27.01,27.01,26.97,26.98,152718.3219178082,11.6493,11.6493,11.632,11.6363,152718.3219
2010-02-26 12:05:00,26.99,26.99,26.97,26.97,70633.56164383562,11.6407,11.6407,11.632,11.632,70633.5616
2010-02-26 12:10:00,26.97,26.99,26.97,26.97,112478.59589041096,11.632,11.6407,11.632,11.632,112478.5959
2010-02-26 12:15:00,26.97,26.98,26.96,26.97,99743.1506849315,11.632,11.6363,11.6277,11.632,99743.1507
2010-02-26 12:20:00,26.96,26.98,26.96,26.97,89362.15753424658,11.6277,11.6363,11.6277,11.632,89362.1575
2010-02-26 12:25:00,26.96,26.97,26.94,26.97,211900.68493150684,11.6277,11.632,11.6191,11.632,211900.6849
2010-02-26 12:30:00,26.96,26.97,26.94,26.94,108197.77397260274,11.6277,11.632,11.6191,11.6191,108197.774
2010-02-26 12:35:00,26.94,26.96,26.91,26.96,169413.52739726027,11.6191,11.6277,11.6062,11.6277,169413.5274
2010-02-26 12:40:00,26.95,26.97,26.94,26.96,121896.40410958904,11.6234,11.632,11.6191,11.6277,121896.4041
2010-02-26 12:45:00,26.96,26.97,26.94,26.94,107983.73287671233,11.6277,11.632,11.6191,11.6191,107983.7329
2010-02-26 12:50:00,26.95,26.95,26.9,26.92,174443.49315068492,11.6234,11.6234,11.6018,11.6105,174443.4932
2010-02-26 12:55:00,26.92,26.95,26.91,26.94,107769.69178082192,11.6105,11.6234,11.6062,11.6191,107769.6918
2010-02-26 13:00:00,26.93,26.96,26.91,26.96,111301.3698630137,11.6148,11.6277,11.6062,11.6277,111301.3699
2010-02-26 13:05:00,26.96,26.96,26.94,26.94,63035.102739726026,11.6277,11.6277,11.6191,11.6191,63035.1027
2010-02-26 13:10:00,26.95,26.96,26.94,26.96,61001.71232876712,11.6234,11.6277,11.6191,11.6277,61001.7123
2010-02-26 13:15:00,26.96,26.97,26.95,26.95,69777.39726027397,11.6277,11.632,11.6234,11.6234,69777.3973
2010-02-26 13:20:00,26.95,26.98,26.95,26.97,67422.94520547945,11.6234,11.6363,11.6234,11.632,67422.9452
2010-02-26 13:25:00,26.97,26.99,26.97,26.99,111194.3493150685,11.632,11.6407,11.632,11.6407,111194.3493
2010-02-26 13:30:00,26.99,27.0,26.98,26.99,94071.06164383562,11.6407,11.645,11.6363,11.6407,94071.0616
2010-02-26 13:35:00,26.99,27.0,26.98,26.99,78874.14383561644,11.6407,11.645,11.6363,11.6407,78874.1438
2010-02-26 13:40:00,26.99,27.0,26.99,27.0,45911.81506849315,11.6407,11.645,11.6407,11.645,45911.8151
2010-02-26 13:45:00,27.0,27.01,26.99,26.99,116438.35616438356,11.645,11.6493,11.6407,11.6407,116438.3562
2010-02-26 13:50:00,26.99,27.01,26.99,27.0,103381.8493150685,11.6407,11.6493,11.6407,11.645,103381.8493
2010-02-26 13:55:00,27.0,27.02,26.99,26.99,155714.89726027398,11.645,11.6536,11.6407,11.6407,155714.8973
2010-02-26 14:00:00,26.99,27.0,26.98,26.99,147581.33561643836,11.6407,11.645,11.6363,11.6407,147581.3356
2010-02-26 14:05:00,26.99,27.01,26.98,27.01,129173.801369863,11.6407,11.6493,11.6363,11.6493,129173.8014
2010-02-26 14:10:00,27.01,27.01,27.0,27.01,35744.86301369863,11.6493,11.6493,11.645,11.6493,35744.863
2010-02-26 14:15:00,27.01,27.02,27.0,27.0,71168.66438356164,11.6493,11.6536,11.645,11.645,71168.6644
2010-02-26 14:20:00,27.01,27.02,26.99,27.02,180543.66438356164,11.6493,11.6536,11.6407,11.6536,180543.6644
2010-02-26 14:25:00,27.02,27.02,27.01,27.02,62928.08219178082,11.6536,11.6536,11.6493,11.6536,62928.0822
2010-02-26 14:30:00,27.02,27.04,27.01,27.02,105629.2808219178,11.6536,11.6622,11.6493,11.6536,105629.2808
2010-02-26 14:35:00,27.02,27.03,27.0,27.01,71596.74657534246,11.6536,11.6579,11.645,11.6493,71596.7466
2010-02-26 14:40:00,27.01,27.02,27.0,27.02,45911.81506849315,11.6493,11.6536,11.645,11.6536,45911.8151
2010-02-26 14:45:00,27.01,27.04,27.01,27.04,69349.31506849315,11.6493,11.6622,11.6493,11.6622,69349.3151
2010-02-26 14:50:00,27.03,27.04,27.0,27.02,317744.0068493151,11.6579,11.6622,11.645,11.6536,317744.0068
2010-02-26 14:55:00,27.01,27.05,27.01,27.03,148758.56164383562,11.6493,11.6665,11.6493,11.6579,148758.5616
2010-02-26 15:00:00,27.03,27.04,27.03,27.04,73523.11643835617,11.6579,11.6622,11.6579,11.6622,73523.1164
2010-02-26 15:05:00,27.04,27.05,27.03,27.04,138163.52739726027,11.6622,11.6665,11.6579,11.6622,138163.5274
2010-02-26 15:10:00,27.04,27.08,27.03,27.08,260488.0136986301,11.6622,11.6795,11.6579,11.6795,260488.0137
2010-02-26 15:15:00,27.08,27.09,27.06,27.07,188784.2465753425,11.6795,11.6838,11.6708,11.6752,188784.2466
2010-02-26 15:20:00,27.07,27.08,27.07,27.07,65924.65753424658,11.6752,11.6795,11.6752,11.6752,65924.6575
2010-02-26 15:25:00,27.08,27.09,27.07,27.08,245612.15753424657,11.6795,11.6838,11.6752,11.6795,245612.1575
2010-02-26 15:30:00,27.08,27.1,27.08,27.09,281142.9794520548,11.6795,11.6881,11.6795,11.6838,281142.9795
2010-02-26 15:35:00,27.09,27.11,27.09,27.1,239833.04794520547,11.6838,11.6924,11.6838,11.6881,239833.0479
2010-02-26 15:40:00,27.11,27.11,27.06,27.06,357127.5684931507,11.6924,11.6924,11.6708,11.6708,357127.5685
2010-02-26 15:45:00,27.06,27.07,27.04,27.04,231592.46575342465,11.6708,11.6752,11.6622,11.6622,231592.4658
2010-02-26 15:50:00,27.05,27.08,27.03,27.08,382384.4178082192,11.6665,11.6795,11.6579,11.6795,382384.4178
2010-02-26 15:55:00,27.07,27.08,27.03,27.03,761023.1164383561,11.6752,11.6795,11.6579,11.6579,761023.1164
2010-03-01 09:30:00,27.07,27.16,27.03,27.1,508775.68493150687,11.6752,11.714,11.6579,11.6881,508775.6849
2010-03-01 09:35:00,27.11,27.15,27.09,27.13,246147.2602739726,11.6924,11.7097,11.6838,11.701,246147.2603
2010-03-01 09:40:00,27.12,27.12,27.08,27.1,175299.65753424657,11.6967,11.6967,11.6795,11.6881,175299.6575
2010-03-01 09:45:00,27.09,27.11,27.09,27.1,175085.61643835617,11.6838,11.6924,11.6838,11.6881,175085.6164
2010-03-01 09:50:00,27.11,27.12,27.03,27.03,299229.4520547945,11.6924,11.6967,11.6579,11.6579,299229.4521
2010-03-01 09:55:00,27.03,27.04,26.98,26.98,209974.3150684932,11.6579,11.6622,11.6363,11.6363,209974.3151
2010-03-01 10:00:00,26.98,27.07,26.96,27.06,298052.22602739726,11.6363,11.6752,11.6277,11.6708,298052.226
2010-03-01 10:05:00,27.06,27.08,27.05,27.08,120826.198630137,11.6708,11.6795,11.6665,11.6795,120826.1986
2010-03-01 10:10:00,27.08,27.13,27.07,27.1,309931.5068493151,11.6795,11.701,11.6752,11.6881,309931.5068
2010-03-01 10:15:00,27.1,27.12,27.09,27.09,132170.37671232875,11.6881,11.6967,11.6838,11.6838,132170.3767
2010-03-01 10:20:00,27.09,27.1,27.05,27.06,116652.39726027397,11.6838,11.6881,11.6665,11.6708,116652.3973
2010-03-01 10:25:00,27.06,27.07,27.03,27.04,110659.24657534246,11.6708,11.6752,11.6579,11.6622,110659.2466
2010-03-01 10:30:00,27.04,27.05,27.01,27.04,105094.17808219178,11.6622,11.6665,11.6493,11.6622,105094.1781
2010-03-01 10:35:00,27.03,27.09,27.03,27.08,164062.5,11.6579,11.6838,11.6579,11.6795,164062.5
2010-03-01 10:40:00,27.07,27.13,27.07,27.12,194135.2739726028,11.6752,11.701,11.6752,11.6967,194135.274
2010-03-01 10:45:00,27.12,27.13,27.1,27.12,150791.95205479453,11.6967,11.701,11.6881,11.6967,150791.9521
2010-03-01 10:50:00,27.12,27.14,27.12,27.14,156678.08219178082,11.6967,11.7054,11.6967,11.7054,156678.0822
2010-03-01 10:55:00,27.14,27.17,27.13,27.13,196382.70547945207,11.7054,11.7183,11.701,11.701,196382.7055
2010-03-01 11:00:00,27.13,27.15,27.13,27.13,209760.2739726028,11.701,11.7097,11.701,11.701,209760.274
2010-03-01 11:05:00,27.13,27.15,27.12,27.13,413420.3767123288,11.701,11.7097,11.6967,11.701,413420.3767
2010-03-01 11:10:00,27.13,27.16,27.13,27.13,302440.0684931507,11.701,11.714,11.701,11.701,302440.0685
2010-03-01 11:15:00,27.13,27.14,27.12,27.13,285958.90410958906,11.701,11.7054,11.6967,11.701,285958.9041
2010-03-01 11:20:00,27.14,27.14,27.11,27.11,132063.35616438356,11.7054,11.7054,11.6924,11.6924,132063.3562
2010-03-01 11:25:00,27.12,27.14,27.11,27.14,261451.198630137,11.6967,11.7054,11.6924,11.7054,261451.1986
2010-03-01 11:30:00,27.15,27.17,27.13,27.17,148437.5,11.7097,11.7183,11.701,11.7183,148437.5
2010-03-01 11:35:00,27.17,27.18,27.16,27.18,130029.96575342468,11.7183,11.7226,11.714,11.7226,130029.9658
2010-03-01 11:40:00,27.18,27.18,27.14,27.15,126070.20547945204,11.7226,11.7226,11.7054,11.7097,126070.2055
2010-03-01 11:45:00,27.15,27.16,27.13,27.15,121896.40410958904,11.7097,11.714,11.701,11.7097,121896.4041
2010-03-01 11:50:00,27.15,27.16,27.13,27.14,89683.21917808219,11.7097,11.714,11.701,11.7054,89683.2192
2010-03-01 11:55:00,27.13,27.17,27.13,27.16,102311.64383561644,11.701,11.7183,11.701,11.714,102311.6438
2010-03-01 12:00:00,27.17,27.18,27.15,27.17,151969.1780821918,11.7183,11.7226,11.7097,11.7183,151969.1781
2010-03-01 12:05:00,27.17,27.19,27.16,27.19,130458.04794520549,11.7183,11.7269,11.714,11.7269,130458.0479
2010-03-01 12:10:00,27.19,27.19,27.18,27.19,61108.73287671233,11.7269,11.7269,11.7226,11.7269,61108.7329
2010-03-01 12:15:00,27.18,27.19,27.16,27.19,248715.7534246576,11.7226,11.7269,11.714,11.7269,248715.7534
2010-03-01 12:20:00,27.19,27.19,27.13,27.13,239297.94520547945,11.7269,11.7269,11.701,11.701,239297.9452
2010-03-01 12:25:00,27.13,27.16,27.13,27.13,247324.48630136988,11.701,11.714,11.701,11.701,247324.4863
2010-03-01 12:30:00,27.13,27.13,27.09,27.1,191566.7808219178,11.701,11.701,11.6838,11.6881,191566.7808
2010-03-01 12:35:00,27.09,27.1,27.08,27.1,89255.13698630137,11.6838,11.6881,11.6795,11.6881,89255.137
2010-03-01 12:40:00,27.1,27.1,27.09,27.1,75984.5890410959,11.6881,11.6881,11.6838,11.6881,75984.589
2010-03-01 12:45:00,27.1,27.11,27.09,27.1,157320.20547945207,11.6881,11.6924,11.6838,11.6881,157320.2055
2010-03-01 12:50:00,27.1,27.1,27.06,27.08,208047.94520547945,11.6881,11.6881,11.6708,11.6795,208047.9452
2010-03-01 12:55:00,27.08,27.09,27.06,27.08,82298.80136986301,11.6795,11.6838,11.6708,11.6795,82298.8014
2010-03-01 13:00:00,27.08,27.08,27.03,27.05,130993.1506849315,11.6795,11.6795,11.6579,11.6665,130993.1507
2010-03-01 13:05:00,27.05,27.07,27.04,27.05,119220.8904109589,11.6665,11.6752,11.6622,11.6665,119220.8904
2010-03-01 13:10:00,27.05,27.08,27.04,27.05,146297.0890410959,11.6665,11.6795,11.6622,11.6665,146297.089
2010-03-01 13:15:00,27.05,27.05,27.03,27.05,66994.86301369863,11.6665,11.6665,11.6579,11.6665,66994.863
2010-03-01 13:20:00,27.05,27.06,27.02,27.05,145333.90410958903,11.6665,11.6708,11.6536,11.6665,145333.9041
2010-03-01 13:25:00,27.05,27.07,27.04,27.06,127247.43150684932,11.6665,11.6752,11.6622,11.6708,127247.4315
2010-03-01 13:30:00,27.06,27.08,27.03,27.04,136558.2191780822,11.6708,11.6795,11.6579,11.6622,136558.2192
2010-03-01 13:35:00,27.04,27.04,27.01,27.02,190496.5753424657,11.6622,11.6622,11.6493,11.6536,190496.5753
2010-03-01 13:40:00,27.02,27.02,27.01,27.02,195633.5616438356,11.6536,11.6536,11.6493,11.6536,195633.5616
2010-03-01 13:45:00,27.02,27.03,27.01,27.01,151327.05479452055,11.6536,11.6579,11.6493,11.6493,151327.0548
2010-03-01 13:50:00,27.02,27.02,27.01,27.02,152290.2397260274,11.6536,11.6536,11.6493,11.6536,152290.2397
2010-03-01 13:55:00,27.02,27.05,27.01,27.05,324486.30136986304,11.6536,11.6665,11.6493,11.6665,324486.3014
2010-03-01 14:00:00,27.05,27.1,27.05,27.1,363548.80136986304,11.6665,11.6881,11.6665,11.6881,363548.8014
2010-03-01 14:05:00,27.09,27.09,27.06,27.08,109803.08219178082,11.6838,11.6838,11.6708,11.6795,109803.0822
2010-03-01 14:10:00,27.08,27.09,27.07,27.09,63677.22602739726,11.6795,11.6838,11.6752,11.6838,63677.226
2010-03-01 14:15:00,27.09,27.11,27.08,27.11,142872.4315068493,11.6838,11.6924,11.6795,11.6924,142872.4315
2010-03-01 14:20:00,27.1,27.11,27.06,27.08,168129.2808219178,11.6881,11.6924,11.6708,11.6795,168129.2808
2010-03-01 14:25:00,27.08,27.08,27.06,27.08,99208.04794520549,11.6795,11.6795,11.6708,11.6795,99208.0479
2010-03-01 14:30:00,27.07,27.11,27.07,27.1,160209.7602739726,11.6752,11.6924,11.6752,11.6881,160209.7603
2010-03-01 14:35:00,27.1,27.1,27.08,27.09,170483.73287671234,11.6881,11.6881,11.6795,11.6838,170483.7329
2010-03-01 14:40:00,27.09,27.09,27.08,27.09,208369.00684931508,11.6838,11.6838,11.6795,11.6838,208369.0068
2010-03-01 14:45:00,27.08,27.11,27.08,27.1,172624.14383561644,11.6795,11.6924,11.6795,11.6881,172624.1438
2010-03-01 14:50:00,27.11,27.11,27.1,27.11,184182.36301369863,11.6924,11.6924,11.6881,11.6924,184182.363
2010-03-01 14:55:00,27.11,27.11,27.06,27.08,283176.3698630137,11.6924,11.6924,11.6708,11.6795,283176.3699
2010-03-01 15:00:00,27.09,27.1,27.08,27.08,206335.61643835617,11.6838,11.6881,11.6795,11.6795,206335.6164
2010-03-01 15:05:00,27.09,27.09,27.05,27.06,189212.32876712328,11.6838,11.6838,11.6665,11.6708,189212.3288
2010-03-01 15:10:00,27.06,27.07,27.04,27.04,234589.0410958904,11.6708,11.6752,11.6622,11.6622,234589.0411
2010-03-01 15:15:00,27.04,27.05,27.02,27.03,171767.9794520548,11.6622,11.6665,11.6536,11.6579,171767.9795
2010-03-01 15:20:00,27.02,27.05,27.02,27.04,314747.4315068493,11.6536,11.6665,11.6536,11.6622,314747.4315
2010-03-01 15:25:00,27.04,27.05,27.02,27.02,205907.5342465753,11.6622,11.6665,11.6536,11.6536,205907.5342
2010-03-01 15:30:00,27.03,27.05,27.01,27.02,269263.69863013696,11.6579,11.6665,11.6493,11.6536,269263.6986
2010-03-01 15:35:00,27.01,27.03,27.01,27.03,189533.3904109589,11.6493,11.6579,11.6493,11.6579,189533.3904
2010-03-01 15:40:00,27.03,27.04,27.01,27.04,361836.47260273976,11.6579,11.6622,11.6493,11.6622,361836.4726
2010-03-01 15:45:00,27.04,27.04,27.01,27.02,349636.1301369863,11.6622,11.6622,11.6493,11.6536,349636.1301
2010-03-01 15:50:00,27.02,27.06,27.01,27.06,489511.98630136985,11.6536,11.6708,11.6493,11.6708,489511.9863
2010-03-01 15:55:00,27.06,27.09,27.05,27.07,1158390.410958904,11.6708,11.6838,11.6665,11.6752,1158390.411
2010-03-02 09:30:00,27.14,27.19,27.1,27.15,511344.1780821918,11.7054,11.7269,11.6881,11.7097,511344.1781
2010-03-02 09:35:00,27.16,27.17,27.13,27.17,221211.47260273973,11.714,11.7183,11.701,11.7183,221211.4726
2010-03-02 09:40:00,27.16,27.17,27.08,27.09,344606.16438356164,11.714,11.7183,11.6795,11.6838,344606.1644
2010-03-02 09:45:00,27.09,27.1,27.02,27.03,351134.4178082192,11.6838,11.6881,11.6536,11.6579,351134.4178
2010-03-02 09:50:00,27.03,27.05,27.01,27.05,368471.7465753425,11.6579,11.6665,11.6493,11.6665,368471.7466
2010-03-02 09:55:00,27.05,27.09,27.02,27.03,269584.7602739726,11.6665,11.6838,11.6536,11.6579,269584.7603
2010-03-02 10:00:00,27.03,27.08,27.02,27.05,524079.6232876713,11.6579,11.6795,11.6536,11.6665,524079.6233
2010-03-02 10:05:00,27.04,27.06,27.02,27.03,166416.95205479453,11.6622,11.6708,11.6536,11.6579,166416.9521
2010-03-02 10:10:00,27.04,27.04,27.0,27.01,165881.84931506848,11.6622,11.6622,11.645,11.6493,165881.8493
2010-03-02 10:15:00,27.0,27.07,27.0,27.05,165881.84931506848,11.645,11.6752,11.645,11.6665,165881.8493
2010-03-02 10:20:00,27.06,27.08,27.02,27.08,138698.6301369863,11.6708,11.6795,11.6536,11.6795,138698.6301
2010-03-02 10:25:00,27.08,27.09,27.05,27.08,181613.8698630137,11.6795,11.6838,11.6665,11.6795,181613.8699
2010-03-02 10:30:00,27.08,27.1,27.07,27.09,152932.36301369863,11.6795,11.6881,11.6752,11.6838,152932.363
2010-03-02 10:35:00,27.08,27.11,27.08,27.11,141909.24657534246,11.6795,11.6924,11.6795,11.6924,141909.2466
2010-03-02 10:40:00,27.11,27.13,27.1,27.11,166416.95205479453,11.6924,11.701,11.6881,11.6924,166416.9521
2010-03-02 10:45:00,27.11,27.14,27.11,27.14,108839.89726027397,11.6924,11.7054,11.6924,11.7054,108839.8973
2010-03-02 10:50:00,27.14,27.14,27.12,27.14,98030.82191780822,11.7054,11.7054,11.6967,11.7054,98030.8219
2010-03-02 10:55:00,27.13,27.14,27.13,27.14,58326.19863013698,11.701,11.7054,11.701,11.7054,58326.1986
2010-03-02 11:00:00,27.14,27.18,27.13,27.18,198202.0547945205,11.7054,11.7226,11.701,11.7226,198202.0548
2010-03-02 11:05:00,27.17,27.26,27.17,27.22,415667.80821917806,11.7183,11.7571,11.7183,11.7399,415667.8082
2010-03-02 11:10:00,27.23,27.25,27.2,27.24,281571.0616438356,11.7442,11.7528,11.7312,11.7485,281571.0616
2010-03-02 11:15:00,27.23,27.26,27.23,27.25,201947.7739726028,11.7442,11.7571,11.7442,11.7528,201947.774
2010-03-02 11:20:00,27.26,27.26,27.21,27.24,203339.0410958904,11.7571,11.7571,11.7355,11.7485,203339.0411
2010-03-02 11:25:00,27.24,27.27,27.23,27.26,222709.7602739726,11.7485,11.7614,11.7442,11.7571,222709.7603
2010-03-02 11:30:00,27.27,27.27,27.24,27.24,139982.87671232875,11.7614,11.7614,11.7485,11.7485,139982.8767
2010-03-02 11:35:00,27.25,27.27,27.24,27.27,780072.7739726028,11.7528,11.7614,11.7485,11.7614,780072.774
2010-03-02 11:40:00,27.26,27.29,27.25,27.28,274935.7876712329,11.7571,11.77,11.7528,11.7657,274935.7877
2010-03-02 11:45:00,27.28,27.3,27.25,27.26,231378.42465753423,11.7657,11.7744,11.7528,11.7571,231378.4247
2010-03-02 11:50:00,27.26,27.28,27.26,27.26,135809.07534246577,11.7571,11.7657,11.7571,11.7571,135809.0753
2010-03-02 11:55:00,27.26,27.26,27.22,27.26,172731.16438356164,11.7571,11.7571,11.7399,11.7571,172731.1644
2010-03-02 12:00:00,27.26,27.27,27.21,27.25,494113.8698630137,11.7571,11.7614,11.7355,11.7528,494113.8699
2010-03-02 12:05:00,27.26,27.27,27.24,27.25,101562.5,11.7571,11.7614,11.7485,11.7528,101562.5
2010-03-02 12:10:00,27.25,27.27,27.25,27.26,84760.27397260274,11.7528,11.7614,11.7528,11.7571,84760.274
2010-03-02 12:15:00,27.26,27.27,27.25,27.26,130458.04794520549,11.7571,11.7614,11.7528,11.7571,130458.0479
2010-03-02 12:20:00,27.26,27.27,27.24,27.24,165025.68493150684,11.7571,11.7614,11.7485,11.7485,165025.6849
2010-03-02 12:25:00,27.25,27.27,27.24,27.25,70847.60273972603,11.7528,11.7614,11.7485,11.7528,70847.6027
2010-03-02 12:30:00,27.26,27.26,27.22,27.24,126712.32876712328,11.7571,11.7571,11.7399,11.7485,126712.3288
2010-03-02 12:35:00,27.25,27.26,27.24,27.25,57470.03424657534,11.7528,11.7571,11.7485,11.7528,57470.0342
2010-03-02 12:40:00,27.24,27.25,27.22,27.25,62500.0,11.7485,11.7528,11.7399,11.7528,62500.0
2010-03-02 12:45:00,27.25,27.26,27.24,27.24,117615.58219178082,11.7528,11.7571,11.7485,11.7485,117615.5822
2010-03-02 12:50:00,27.24,27.26,27.22,27.24,84011.1301369863,11.7485,11.7571,11.7399,11.7485,84011.1301
2010-03-02 12:55:00,27.23,27.28,27.23,27.27,117294.5205479452,11.7442,11.7657,11.7442,11.7614,117294.5205
2010-03-02 13:00:00,27.27,27.3,27.26,27.3,191887.84246575343,11.7614,11.7744,11.7571,11.7744,191887.8425
2010-03-02 13:05:00,27.3,27.35,27.29,27.34,322559.9315068493,11.7744,11.7959,11.77,11.7916,322559.9315
2010-03-02 13:10:00,27.34,27.36,27.31,27.32,192101.88356164383,11.7916,11.8002,11.7787,11.783,192101.8836
2010-03-02 13:15:00,27.32,27.36,27.31,27.32,142658.3904109589,11.783,11.8002,11.7787,11.783,142658.3904
2010-03-02 13:20:00,27.31,27.32,27.28,27.31,130779.1095890411,11.7787,11.783,11.7657,11.7787,130779.1096
2010-03-02 13:25:00,27.31,27.34,27.29,27.32,117080.4794520548,11.7787,11.7916,11.77,11.783,117080.4795
2010-03-02 13:30:00,27.32,27.33,27.31,27.32,62928.08219178082,11.783,11.7873,11.7787,11.783,62928.0822
2010-03-02 13:35:00,27.33,27.33,27.3,27.31,146511.1301369863,11.7873,11.7873,11.7744,11.7787,146511.1301
2010-03-02 13:40:00,27.31,27.32,27.3,27.3,124892.9794520548,11.7787,11.783,11.7744,11.7744,124892.9795
2010-03-02 13:45:00,27.3,27.32,27.29,27.3,76091.6095890411,11.7744,11.783,11.77,11.7744,76091.6096
2010-03-02 13:50:00,27.3,27.32,27.29,27.32,120184.07534246576,11.7744,11.783,11.77,11.783,120184.0753
2010-03-02 13:55:00,27.32,27.32,27.29,27.31,195526.5410958904,11.783,11.783,11.77,11.7787,195526.5411
2010-03-02 14:00:00,27.3,27.33,27.28,27.28,210616.4383561644,11.7744,11.7873,11.7657,11.7657,210616.4384
2010-03-02 14:05:00,27.28,27.29,27.27,27.27,163527.39726027398,11.7657,11.77,11.7614,11.7614,163527.3973
2010-03-02 14:10:00,27.28,27.28,27.24,27.24,235017.12328767125,11.7657,11.7657,11.7485,11.7485,235017.1233
2010-03-02 14:15:00,27.25,27.26,27.24,27.25,228274.82876712328,11.7528,11.7571,11.7485,11.7528,228274.8288
2010-03-02 14:20:00,27.25,27.26,27.24,27.26,145119.86301369863,11.7528,11.7571,11.7485,11.7571,145119.863
2010-03-02 14:25:00,27.26,27.28,27.25,27.27,101990.58219178082,11.7571,11.7657,11.7528,11.7614,101990.5822
2010-03-02 14:30:00,27.27,27.29,27.22,27.28,362585.61643835617,11.7614,11.77,11.7399,11.7657,362585.6164
2010-03-02 14:35:00,27.29,27.32,27.28,27.32,141481.16438356164,11.77,11.783,11.7657,11.783,141481.1644
2010-03-02 14:40:00,27.31,27.32,27.28,27.3,114833.04794520549,11.7787,11.783,11.7657,11.7744,114833.0479
2010-03-02 14:45:00,27.31,27.33,27.3,27.32,150684.9315068493,11.7787,11.7873,11.7744,11.783,150684.9315
2010-03-02 14:50:00,27.31,27.32,27.28,27.3,155072.77397260274,11.7787,11.783,11.7657,11.7744,155072.774
2010-03-02 14:55:00,27.29,27.32,27.28,27.31,157534.24657534246,11.77,11.783,11.7657,11.7787,157534.2466
2010-03-02 15:00:00,27.31,27.32,27.28,27.28,148437.5,11.7787,11.783,11.7657,11.7657,148437.5
2010-03-02 15:05:00,27.28,27.32,27.28,27.32,188784.2465753425,11.7657,11.783,11.7657,11.783,188784.2466
2010-03-02 15:10:00,27.31,27.32,27.29,27.29,145226.88356164383,11.7787,11.783,11.77,11.77,145226.8836
2010-03-02 15:15:00,27.3,27.31,27.28,27.28,104023.97260273973,11.7744,11.7787,11.7657,11.7657,104023.9726
2010-03-02 15:20:00,27.28,27.31,27.28,27.3,130029.96575342468,11.7657,11.7787,11.7657,11.7744,130029.9658
2010-03-02 15:25:00,27.3,27.32,27.28,27.3,339897.2602739726,11.7744,11.783,11.7657,11.7744,339897.2603
2010-03-02 15:30:00,27.3,27.33,27.29,27.33,237264.5547945205,11.7744,11.7873,11.77,11.7873,237264.5548
2010-03-02 15:35:00,27.33,27.33,27.3,27.3,156464.04109589042,11.7873,11.7873,11.7744,11.7744,156464.0411
2010-03-02 15:40:00,27.31,27.34,27.29,27.3,320205.4794520548,11.7787,11.7916,11.77,11.7744,320205.4795
2010-03-02 15:45:00,27.29,27.3,27.28,27.3,316673.80136986304,11.77,11.7744,11.7657,11.7744,316673.8014
2010-03-02 15:50:00,27.29,27.3,27.28,27.3,335616.4383561644,11.77,11.7744,11.7657,11.7744,335616.4384
2010-03-02 15:55:00,27.29,27.33,27.29,27.32,864619.006849315,11.77,11.7873,11.77,11.783,864619.0068
2010-03-03 09:30:00,27.4,27.42,27.33,27.33,246254.2808219178,11.8175,11.8261,11.7873,11.7873,246254.2808
2010-03-03 09:35:00,27.33,27.35,27.28,27.28,235231.16438356164,11.7873,11.7959,11.7657,11.7657,235231.1644
2010-03-03 09:40:00,27.28,27.28,27.26,27.27,441994.86301369866,11.7657,11.7657,11.7571,11.7614,441994.863
2010-03-03 09:45:00,27.27,27.28,27.23,27.27,357662.6712328767,11.7614,11.7657,11.7442,11.7614,357662.6712
2010-03-03 09:50:00,27.26,27.32,27.25,27.26,268086.47260273976,11.7571,11.783,11.7528,11.7571,268086.4726
2010-03-03 09:55:00,27.27,27.28,27.25,27.25,166630.99315068492,11.7614,11.7657,11.7528,11.7528,166630.9932
2010-03-03 10:00:00,27.26,27.3,27.25,27.26,278360.44520547945,11.7571,11.7744,11.7528,11.7571,278360.4452
2010-03-03 10:05:00,27.26,27.28,27.24,27.27,601669.5205479452,11.7571,11.7657,11.7485,11.7614,601669.5205
2010-03-03 10:10:00,27.28,27.28,27.26,27.28,111301.3698630137,11.7657,11.7657,11.7571,11.7657,111301.3699
2010-03-03 10:15:00,27.28,27.28,27.28,27.28,134738.8698630137,11.7657,11.7657,11.7657,11.7657,134738.8699
2010-03-03 10:20:00,27.28,27.28,27.24,27.25,272046.23287671234,11.7657,11.7657,11.7485,11.7528,272046.2329
2010-03-03 10:25:00,27.25,27.25,27.21,27.22,159888.698630137,11.7528,11.7528,11.7355,11.7399,159888.6986
2010-03-03 10:30:00,27.21,27.25,27.2,27.24,221104.45205479453,11.7355,11.7528,11.7312,11.7485,221104.4521
2010-03-03 10:35:00,27.24,27.26,27.23,27.25,161601.02739726027,11.7485,11.7571,11.7442,11.7528,161601.0274
2010-03-03 10:40:00,27.25,27.28,27.24,27.28,113441.7808219178,11.7528,11.7657,11.7485,11.7657,113441.7808
2010-03-03 10:45:00,27.28,27.29,27.25,27.25,157855.30821917808,11.7657,11.77,11.7528,11.7528,157855.3082
2010-03-03 10:50:00,27.25,27.25,27.21,27.23,198523.11643835617,11.7528,11.7528,11.7355,11.7442,198523.1164
2010-03-03 10:55:00,27.23,27.28,27.23,27.26,198416.09589041097,11.7442,11.7657,11.7442,11.7571,198416.0959
2010-03-03 11:00:00,27.27,27.28,27.26,27.28,118471.74657534246,11.7614,11.7657,11.7571,11.7657,118471.7466
2010-03-03 11:05:00,27.27,27.29,27.27,27.29,186429.794520548,11.7614,11.77,11.7614,11.77,186429.7945
2010-03-03 11:10:00,27.29,27.3,27.28,27.3,113013.698630137,11.77,11.7744,11.7657,11.7744,113013.6986
2010-03-03 11:15:00,27.3,27.3,27.27,27.27,126819.3493150685,11.7744,11.7744,11.7614,11.7614,126819.3493
2010-03-03 11:20:00,27.28,27.29,27.26,27.27,133347.60273972602,11.7657,11.77,11.7571,11.7614,133347.6027
2010-03-03 11:25:00,27.27,27.28,27.26,27.26,149721.74657534246,11.7614,11.7657,11.7571,11.7571,149721.7466
2010-03-03 11:30:00,27.26,27.27,27.23,27.23,143407.53424657535,11.7571,11.7614,11.7442,11.7442,143407.5342
2010-03-03 11:35:00,27.23,27.24,27.21,27.22,57577.05479452055,11.7442,11.7485,11.7355,11.7399,57577.0548
2010-03-03 11:40:00,27.22,27.23,27.21,27.23,129494.86301369865,11.7399,11.7442,11.7355,11.7442,129494.863
2010-03-03 11:45:00,27.23,27.25,27.22,27.24,147902.39726027398,11.7442,11.7528,11.7399,11.7485,147902.3973
2010-03-03 11:50:00,27.24,27.25,27.22,27.22,79730.30821917808,11.7485,11.7528,11.7399,11.7399,79730.3082
2010-03-03 11:55:00,27.22,27.24,27.22,27.24,163206.33561643836,11.7399,11.7485,11.7399,11.7485,163206.3356
2010-03-03 12:00:00,27.24,27.24,27.22,27.24,78660.10273972603,11.7485,11.7485,11.7399,11.7485,78660.1027
2010-03-03 12:05:00,27.23,27.24,27.22,27.23,89041.09589041096,11.7442,11.7485,11.7399,11.7442,89041.0959
2010-03-03 12:10:00,27.23,27.24,27.22,27.24,103488.8698630137,11.7442,11.7485,11.7399,11.7485,103488.8699
2010-03-03 12:15:00,27.24,27.25,27.22,27.24,174015.4109589041,11.7485,11.7528,11.7399,11.7485,174015.411
2010-03-03 12:20:00,27.25,27.25,27.22,27.22,63035.102739726026,11.7528,11.7528,11.7399,11.7399,63035.1027
2010-03-03 12:25:00,27.22,27.25,27.22,27.25,108625.85616438356,11.7399,11.7528,11.7399,11.7528,108625.8562
2010-03-03 12:30:00,27.24,27.28,27.24,27.26,164383.56164383562,11.7485,11.7657,11.7485,11.7571,164383.5616
2010-03-03 12:35:00,27.27,27.28,27.26,27.28,68386.1301369863,11.7614,11.7657,11.7571,11.7657,68386.1301
2010-03-03 12:40:00,27.28,27.29,27.27,27.27,99957.19178082192,11.7657,11.77,11.7614,11.7614,99957.1918
2010-03-03 12:45:00,27.28,27.29,27.27,27.28,92251.71232876711,11.7657,11.77,11.7614,11.7657,92251.7123
2010-03-03 12:50:00,27.28,27.28,27.25,27.27,119863.01369863014,11.7657,11.7657,11.7528,11.7614,119863.0137
2010-03-03 12:55:00,27.27,27.28,27.26,27.26,85616.43835616438,11.7614,11.7657,11.7571,11.7571,85616.4384
2010-03-03 13:00:00,27.27,27.27,27.25,27.25,86579.62328767123,11.7614,11.7614,11.7528,11.7528,86579.6233
2010-03-03 13:05:00,27.26,27.26,27.24,27.25,42808.21917808219,11.7571,11.7571,11.7485,11.7528,42808.2192
2010-03-03 13:10:00,27.24,27.27,27.24,27.26,144691.7808219178,11.7485,11.7614,11.7485,11.7571,144691.7808
2010-03-03 13:15:00,27.27,27.29,27.26,27.29,136130.13698630137,11.7614,11.77,11.7571,11.77,136130.137
2010-03-03 13:20:00,27.28,27.32,27.28,27.31,217679.794520548,11.7657,11.783,11.7657,11.7787,217679.7945
2010-03-03 13:25:00,27.31,27.32,27.28,27.29,79730.30821917808,11.7787,11.783,11.7657,11.77,79730.3082
2010-03-03 13:30:00,27.28,27.31,27.28,27.3,142016.26712328766,11.7657,11.7787,11.7657,11.7744,142016.2671
2010-03-03 13:35:00,27.31,27.33,27.3,27.33,109160.9589041096,11.7787,11.7873,11.7744,11.7873,109160.9589
2010-03-03 13:40:00,27.33,27.35,27.31,27.33,249785.9589041096,11.7873,11.7959,11.7787,11.7873,249785.9589
2010-03-03 13:45:00,27.34,27.35,27.32,27.34,101776.5410958904,11.7916,11.7959,11.783,11.7916,101776.5411
2010-03-03 13:50:00,27.34,27.35,27.33,27.34,92358.73287671233,11.7916,11.7959,11.7873,11.7916,92358.7329
2010-03-03 13:55:00,27.35,27.35,27.32,27.35,151969.1780821918,11.7959,11.7959,11.783,11.7959,151969.1781
2010-03-03 14:00:00,27.34,27.35,27.3,27.32,288634.4178082192,11.7916,11.7959,11.7744,11.783,288634.4178
2010-03-03 14:05:00,27.31,27.32,27.28,27.29,141267.12328767125,11.7787,11.783,11.7657,11.77,141267.1233
2010-03-03 14:10:00,27.28,27.29,27.28,27.28,50513.69863013698,11.7657,11.77,11.7657,11.7657,50513.6986
2010-03-03 14:15:00,27.29,27.29,27.28,27.28,85081.33561643836,11.77,11.77,11.7657,11.7657,85081.3356
2010-03-03 14:20:00,27.28,27.28,27.24,27.24,114083.90410958904,11.7657,11.7657,11.7485,11.7485,114083.9041
2010-03-03 14:25:00,27.25,27.25,27.22,27.22,95141.26712328767,11.7528,11.7528,11.7399,11.7399,95141.2671
2010-03-03 14:30:00,27.22,27.25,27.21,27.21,217786.8150684932,11.7399,11.7528,11.7355,11.7355,217786.8151
2010-03-03 14:35:00,27.22,27.22,27.21,27.21,72452.9109589041,11.7399,11.7399,11.7355,11.7355,72452.911
2010-03-03 14:40:00,27.21,27.22,27.19,27.19,155393.83561643836,11.7355,11.7399,11.7269,11.7269,155393.8356
2010-03-03 14:45:00,27.19,27.2,27.13,27.13,253745.7191780822,11.7269,11.7312,11.701,11.701,253745.7192
2010-03-03 14:50:00,27.13,27.16,27.13,27.15,127996.57534246576,11.701,11.714,11.701,11.7097,127996.5753
2010-03-03 14:55:00,27.15,27.18,27.14,27.14,189533.3904109589,11.7097,11.7226,11.7054,11.7054,189533.3904
2010-03-03 15:00:00,27.14,27.18,27.13,27.17,148865.58219178082,11.7054,11.7226,11.701,11.7183,148865.5822
2010-03-03 15:05:00,27.17,27.21,27.17,27.2,153146.40410958903,11.7183,11.7355,11.7183,11.7312,153146.4041
2010-03-03 15:10:00,27.2,27.21,27.17,27.21,169306.50684931508,11.7312,11.7355,11.7183,11.7355,169306.5068
2010-03-03 15:15:00,27.21,27.22,27.17,27.18,121254.2808219178,11.7355,11.7399,11.7183,11.7226,121254.2808
2010-03-03 15:20:00,27.18,27.2,27.17,27.19,106485.44520547944,11.7226,11.7312,11.7183,11.7269,106485.4452
2010-03-03 15:25:00,27.2,27.23,27.18,27.19,217358.7328767124,11.7312,11.7442,11.7226,11.7269,217358.7329
2010-03-03 15:30:00,27.19,27.24,27.19,27.22,150791.95205479453,11.7269,11.7485,11.7269,11.7399,150791.9521
2010-03-03 15:35:00,27.23,27.24,27.22,27.24,199700.34246575343,11.7442,11.7485,11.7399,11.7485,199700.3425
2010-03-03 15:40:00,27.24,27.25,27.21,27.25,431399.8287671233,11.7485,11.7528,11.7355,11.7528,431399.8288
2010-03-03 15:45:00,27.25,27.26,27.23,27.23,267123.2876712329,11.7528,11.7571,11.7442,11.7442,267123.2877
2010-03-03 15:50:00,27.24,27.24,27.21,27.24,305008.5616438356,11.7485,11.7485,11.7355,11.7485,305008.5616
2010-03-03 15:55:00,27.23,27.25,27.2,27.2,679152.3972602739,11.7442,11.7528,11.7312,11.7312,679152.3973
2010-03-04 09:30:00,27.3,27.3,27.23,27.23,311322.77397260274,11.7744,11.7744,11.7442,11.7442,311322.774
2010-03-04 09:35:00,27.23,27.25,27.19,27.2,145761.98630136988,11.7442,11.7528,11.7269,11.7312,145761.9863
2010-03-04 09:40:00,27.21,27.25,27.2,27.23,116545.37671232875,11.7355,11.7528,11.7312,11.7442,116545.3767
2010-03-04 09:45:00,27.24,27.26,27.2,27.22,89041.09589041096,11.7485,11.7571,11.7312,11.7399,89041.0959
2010-03-04 09:50:00,27.21,27.28,27.21,27.28,155393.83561643836,11.7355,11.7657,11.7355,11.7657,155393.8356
2010-03-04 09:55:00,27.28,27.3,27.27,27.3,84760.27397260274,11.7657,11.7744,11.7614,11.7744,84760.274
2010-03-04 10:00:00,27.29,27.31,27.23,27.3,258561.64383561644,11.77,11.7787,11.7442,11.7744,258561.6438
2010-03-04 10:05:00,27.3,27.32,27.28,27.29,117294.5205479452,11.7744,11.783,11.7657,11.77,117294.5205
2010-03-04 10:10:00,27.28,27.3,27.28,27.29,100920.37671232875,11.7657,11.7744,11.7657,11.77,100920.3767
2010-03-04 10:15:00,27.29,27.3,27.25,27.27,66887.84246575342,11.77,11.7744,11.7528,11.7614,66887.8425
2010-03-04 10:20:00,27.26,27.27,27.24,27.25,104559.07534246576,11.7571,11.7614,11.7485,11.7528,104559.0753
2010-03-04 10:25:00,27.25,27.25,27.23,27.25,59075.34246575343,11.7528,11.7528,11.7442,11.7528,59075.3425
2010-03-04 10:30:00,27.25,27.25,27.2,27.2,152076.198630137,11.7528,11.7528,11.7312,11.7312,152076.1986
2010-03-04 10:35:00,27.2,27.23,27.19,27.23,143193.49315068492,11.7312,11.7442,11.7269,11.7442,143193.4932
2010-03-04 10:40:00,27.23,27.27,27.2,27.27,170804.79452054793,11.7442,11.7614,11.7312,11.7614,170804.7945
2010-03-04 10:45:00,27.27,27.3,27.26,27.27,208690.0684931507,11.7614,11.7744,11.7571,11.7614,208690.0685
2010-03-04 10:50:00,27.27,27.28,27.22,27.22,112585.61643835616,11.7614,11.7657,11.7399,11.7399,112585.6164
2010-03-04 10:55:00,27.23,27.26,27.22,27.22,136237.15753424657,11.7442,11.7571,11.7399,11.7399,136237.1575
2010-03-04 11:00:00,27.22,27.28,27.22,27.27,136344.1780821918,11.7399,11.7657,11.7399,11.7614,136344.1781
2010-03-04 11:05:00,27.27,27.28,27.25,27.26,72559.93150684932,11.7614,11.7657,11.7528,11.7571,72559.9315
2010-03-04 11:10:00,27.26,27.28,27.24,27.27,83261.98630136986,11.7571,11.7657,11.7485,11.7614,83261.9863
2010-03-04 11:15:00,27.26,27.28,27.25,27.27,207619.86301369863,11.7571,11.7657,11.7528,11.7614,207619.863
2010-03-04 11:20:00,27.27,27.28,27.26,27.28,60466.60958904109,11.7614,11.7657,11.7571,11.7657,60466.6096
2010-03-04 11:25:00,27.28,27.29,27.27,27.28,63570.20547945205,11.7657,11.77,11.7614,11.7657,63570.2055
2010-03-04 11:30:00,27.28,27.28,27.26,27.27,49978.59589041096,11.7657,11.7657,11.7571,11.7614,49978.5959
2010-03-04 11:35:00,27.28,27.28,27.25,27.28,70419.52054794521,11.7657,11.7657,11.7528,11.7657,70419.5205
2010-03-04 11:40:00,27.28,27.28,27.25,27.25,66780.82191780822,11.7657,11.7657,11.7528,11.7528,66780.8219
2010-03-04 11:45:00,27.25,27.28,27.25,27.27,106164.38356164384,11.7528,11.7657,11.7528,11.7614,106164.3836
2010-03-04 11:50:00,27.28,27.29,27.27,27.27,97281.67808219178,11.7657,11.77,11.7614,11.7614,97281.6781
2010-03-04 11:55:00,27.28,27.29,27.27,27.28,119327.9109589041,11.7657,11.77,11.7614,11.7657,119327.911
2010-03-04 12:00:00,27.29,27.49,27.26,27.28,132919.5205479452,11.77,11.8563,11.7571,11.7657,132919.5205
2010-03-04 12:05:00,27.28,27.28,27.26,27.28,67101.88356164383,11.7657,11.7657,11.7571,11.7657,67101.8836
2010-03-04 12:10:00,27.28,27.28,27.26,27.27,84225.17123287672,11.7657,11.7657,11.7571,11.7614,84225.1712
2010-03-04 12:15:00,27.27,27.28,27.27,27.28,89041.09589041096,11.7614,11.7657,11.7614,11.7657,89041.0959
2010-03-04 12:20:00,27.28,27.28,27.25,27.26,94606.16438356164,11.7657,11.7657,11.7528,11.7571,94606.1644
2010-03-04 12:25:00,27.27,27.27,27.24,27.25,50727.7397260274,11.7614,11.7614,11.7485,11.7528,50727.7397
2010-03-04 12:30:00,27.25,27.27,27.24,27.26,81977.7397260274,11.7528,11.7614,11.7485,11.7571,81977.7397
2010-03-04 12:35:00,27.26,27.26,27.24,27.24,64533.390410958906,11.7571,11.7571,11.7485,11.7485,64533.3904
2010-03-04 12:40:00,27.25,27.27,27.24,27.27,69991.43835616438,11.7528,11.7614,11.7485,11.7614,69991.4384
2010-03-04 12:45:00,27.27,27.27,27.25,27.25,36172.94520547945,11.7614,11.7614,11.7528,11.7528,36172.9452
2010-03-04 12:50:00,27.25,27.27,27.25,27.26,76305.6506849315,11.7528,11.7614,11.7528,11.7571,76305.6507
2010-03-04 12:55:00,27.26,27.27,27.25,27.25,54045.37671232877,11.7571,11.7614,11.7528,11.7528,54045.3767
2010-03-04 13:00:00,27.25,27.26,27.25,27.25,23651.54109589041,11.7528,11.7571,11.7528,11.7528,23651.5411
2010-03-04 13:05:00,27.26,27.28,27.25,27.27,122110.44520547944,11.7571,11.7657,11.7528,11.7614,122110.4452
2010-03-04 13:10:00,27.27,27.28,27.26,27.26,86258.56164383562,11.7614,11.7657,11.7571,11.7571,86258.5616
2010-03-04 13:15:00,27.26,27.29,27.26,27.28,1388270.5479452056,11.7571,11.77,11.7571,11.7657,1388270.5479
2010-03-04 13:20:00,27.28,27.34,27.28,27.34,524293.6643835617,11.7657,11.7916,11.7657,11.7916,524293.6644
2010-03-04 13:25:00,27.34,27.34,27.3,27.31,129387.84246575342,11.7916,11.7916,11.7744,11.7787,129387.8425
2010-03-04 13:30:00,27.3,27.34,27.29,27.33,243578.7671232877,11.7744,11.7916,11.77,11.7873,243578.7671
2010-03-04 13:35:00,27.33,27.34,27.29,27.3,134952.9109589041,11.7873,11.7916,11.77,11.7744,134952.911
2010-03-04 13:40:00,27.31,27.31,27.28,27.28,65175.51369863014,11.7787,11.7787,11.7657,11.7657,65175.5137
2010-03-04 13:45:00,27.28,27.28,27.27,27.27,29216.60958904109,11.7657,11.7657,11.7614,11.7614,29216.6096
2010-03-04 13:50:00,27.28,27.3,27.27,27.28,94178.08219178082,11.7657,11.7744,11.7614,11.7657,94178.0822
2010-03-04 13:55:00,27.29,27.29,27.28,27.29,69991.43835616438,11.77,11.77,11.7657,11.77,69991.4384
2010-03-04 14:00:00,27.29,27.29,27.27,27.27,83154.96575342465,11.77,11.77,11.7614,11.7614,83154.9658
2010-03-04 14:05:00,27.28,27.3,27.27,27.28,81870.71917808219,11.7657,11.7744,11.7614,11.7657,81870.7192
2010-03-04 14:10:00,27.28,27.28,27.27,27.27,43236.30136986302,11.7657,11.7657,11.7614,11.7614,43236.3014
2010-03-04 14:15:00,27.27,27.3,27.27,27.29,113013.698630137,11.7614,11.7744,11.7614,11.77,113013.6986
2010-03-04 14:20:00,27.29,27.3,27.27,27.27,99529.1095890411,11.77,11.7744,11.7614,11.7614,99529.1096
2010-03-04 14:25:00,27.27,27.28,27.27,27.28,183540.2397260274,11.7614,11.7657,11.7614,11.7657,183540.2397
2010-03-04 14:30:00,27.28,27.3,27.27,27.3,111729.45205479451,11.7657,11.7744,11.7614,11.7744,111729.4521
2010-03-04 14:35:00,27.3,27.3,27.28,27.28,81763.69863013699,11.7744,11.7744,11.7657,11.7657,81763.6986
2010-03-04 14:40:00,27.29,27.31,27.28,27.29,90753.42465753424,11.77,11.7787,11.7657,11.77,90753.4247
2010-03-04 14:45:00,27.3,27.32,27.29,27.3,68707.19178082192,11.7744,11.783,11.77,11.7744,68707.1918
2010-03-04 14:50:00,27.3,27.32,27.28,27.3,120933.2191780822,11.7744,11.783,11.7657,11.7744,120933.2192
2010-03-04 14:55:00,27.3,27.31,27.3,27.31,55008.561643835616,11.7744,11.7787,11.7744,11.7787,55008.5616
2010-03-04 15:00:00,27.3,27.33,27.3,27.33,95248.28767123289,11.7744,11.7873,11.7744,11.7873,95248.2877
2010-03-04 15:05:00,27.33,27.33,27.29,27.32,90753.42465753424,11.7873,11.7873,11.77,11.783,90753.4247
2010-03-04 15:10:00,27.32,27.32,27.29,27.3,153467.46575342465,11.783,11.783,11.77,11.7744,153467.4658
2010-03-04 15:15:00,27.3,27.32,27.29,27.29,105629.2808219178,11.7744,11.783,11.77,11.77,105629.2808
2010-03-04 15:20:00,27.29,27.3,27.29,27.3,54687.5,11.77,11.7744,11.77,11.7744,54687.5
2010-03-04 15:25:00,27.29,27.31,27.28,27.31,160530.8219178082,11.77,11.7787,11.7657,11.7787,160530.8219
2010-03-04 15:30:00,27.31,27.32,27.29,27.3,155286.81506849316,11.7787,11.783,11.77,11.7744,155286.8151
2010-03-04 15:35:00,27.3,27.32,27.29,27.31,129066.7808219178,11.7744,11.783,11.77,11.7787,129066.7808
2010-03-04 15:40:00,27.31,27.33,27.31,27.33,100920.37671232875,11.7787,11.7873,11.7787,11.7873,100920.3767
2010-03-04 15:45:00,27.32,27.35,27.31,27.32,318814.2123287671,11.783,11.7959,11.7787,11.783,318814.2123
2010-03-04 15:50:00,27.32,27.35,27.31,27.34,157427.22602739726,11.783,11.7959,11.7787,11.7916,157427.226
2010-03-04 15:55:00,27.34,27.36,27.33,27.33,574807.3630136986,11.7916,11.8002,11.7873,11.7873,574807.363
2010-03-05 09:30:00,27.37,27.42,27.32,27.32,463291.9520547945,11.8045,11.8261,11.783,11.783,463291.9521
2010-03-05 09:35:00,27.32,27.32,27.24,27.27,371040.2397260274,11.783,11.783,11.7485,11.7614,371040.2397
2010-03-05 09:40:00,27.26,27.28,27.21,27.21,316352.7397260274,11.7571,11.7657,11.7355,11.7355,316352.7397
2010-03-05 09:45:00,27.21,27.28,27.2,27.27,292808.2191780822,11.7355,11.7657,11.7312,11.7614,292808.2192
2010-03-05 09:50:00,27.28,27.28,27.21,27.21,293664.38356164383,11.7657,11.7657,11.7355,11.7355,293664.3836
2010-03-05 09:55:00,27.22,27.24,27.2,27.24,248715.7534246576,11.7399,11.7485,11.7312,11.7485,248715.7534
2010-03-05 10:00:00,27.25,27.26,27.21,27.23,215218.3219178082,11.7528,11.7571,11.7355,11.7442,215218.3219
2010-03-05 10:05:00,27.22,27.27,27.21,27.25,488227.7397260274,11.7399,11.7614,11.7355,11.7528,488227.7397
2010-03-05 10:10:00,27.25,27.26,27.23,27.24,183112.15753424657,11.7528,11.7571,11.7442,11.7485,183112.1575
2010-03-05 10:15:00,27.24,27.24,27.23,27.24,137949.48630136988,11.7485,11.7485,11.7442,11.7485,137949.4863
2010-03-05 10:20:00,27.23,27.25,27.22,27.25,200128.42465753423,11.7442,11.7528,11.7399,11.7528,200128.4247
2010-03-05 10:25:00,27.26,27.27,27.24,27.26,201626.7123287671,11.7571,11.7614,11.7485,11.7571,201626.7123
2010-03-05 10:30:00,27.27,27.27,27.24,27.25,192958.04794520547,11.7614,11.7614,11.7485,11.7528,192958.0479
2010-03-05 10:35:00,27.25,27.26,27.24,27.26,468642.9794520548,11.7528,11.7571,11.7485,11.7571,468642.9795
2010-03-05 10:40:00,27.26,27.26,27.24,27.26,252889.5547945205,11.7571,11.7571,11.7485,11.7571,252889.5548
2010-03-05 10:45:00,27.25,27.28,27.25,27.27,181185.7876712329,11.7528,11.7657,11.7528,11.7614,181185.7877
2010-03-05 10:50:00,27.27,27.29,27.27,27.29,142872.4315068493,11.7614,11.77,11.7614,11.77,142872.4315
2010-03-05 10:55:00,27.29,27.29,27.28,27.28,150470.8904109589,11.77,11.77,11.7657,11.7657,150470.8904
2010-03-05 11:00:00,27.29,27.29,27.27,27.27,141481.16438356164,11.77,11.77,11.7614,11.7614,141481.1644
2010-03-05 11:05:00,27.27,27.28,27.26,27.27,133347.60273972602,11.7614,11.7657,11.7571,11.7614,133347.6027
2010-03-05 11:10:00,27.28,27.28,27.27,27.28,113762.84246575342,11.7657,11.7657,11.7614,11.7657,113762.8425
2010-03-05 11:15:00,27.28,27.29,27.28,27.28,253317.63698630137,11.7657,11.77,11.7657,11.7657,253317.637
2010-03-05 11:20:00,27.28,27.28,27.28,27.28,166309.9315068493,11.7657,11.7657,11.7657,11.7657,166309.9315
2010-03-05 11:25:00,27.28,27.28,27.28,27.28,88934.07534246576,11.7657,11.7657,11.7657,11.7657,88934.0753
2010-03-05 11:30:00,27.28,27.28,27.28,27.28,128424.65753424658,11.7657,11.7657,11.7657,11.7657,128424.6575
2010-03-05 11:35:00,27.28,27.28,27.26,27.26,285958.90410958906,11.7657,11.7657,11.7571,11.7571,285958.9041
2010-03-05 11:40:00,27.26,27.27,27.24,27.25,147260.27397260274,11.7571,11.7614,11.7485,11.7528,147260.274
2010-03-05 11:45:00,27.25,27.25,27.22,27.23,377461.47260273976,11.7528,11.7528,11.7399,11.7442,377461.4726
2010-03-05 11:50:00,27.22,27.23,27.22,27.23,95034.24657534246,11.7399,11.7442,11.7399,11.7442,95034.2466
2010-03-05 11:55:00,27.23,27.23,27.22,27.23,133026.54109589042,11.7442,11.7442,11.7399,11.7442,133026.5411
2010-03-05 12:00:00,27.23,27.25,27.22,27.22,378317.6369863014,11.7442,11.7528,11.7399,11.7399,378317.637
2010-03-05 12:05:00,27.22,27.23,27.21,27.23,264019.69178082194,11.7399,11.7442,11.7355,11.7442,264019.6918
2010-03-05 12:10:00,27.22,27.23,27.21,27.22,181827.9109589041,11.7399,11.7442,11.7355,11.7399,181827.911
2010-03-05 12:15:00,27.21,27.22,27.21,27.21,54366.438356164384,11.7355,11.7399,11.7355,11.7355,54366.4384
2010-03-05 12:20:00,27.21,27.22,27.21,27.22,60787.67123287671,11.7355,11.7399,11.7355,11.7399,60787.6712
2010-03-05 12:25:00,27.21,27.22,27.2,27.21,147902.39726027398,11.7355,11.7399,11.7312,11.7355,147902.3973
2010-03-05 12:30:00,27.21,27.23,27.21,27.23,294306.5068493151,11.7355,11.7442,11.7355,11.7442,294306.5068
2010-03-05 12:35:00,27.23,27.27,27.22,27.25,325235.44520547945,11.7442,11.7614,11.7399,11.7528,325235.4452
2010-03-05 12:40:00,27.25,27.28,27.24,27.28,197988.0136986301,11.7528,11.7657,11.7485,11.7657,197988.0137
2010-03-05 12:45:00,27.28,27.28,27.25,27.28,172196.06164383562,11.7657,11.7657,11.7528,11.7657,172196.0616
2010-03-05 12:50:00,27.27,27.28,27.25,27.25,96532.53424657536,11.7614,11.7657,11.7528,11.7528,96532.5342
2010-03-05 12:55:00,27.26,27.28,27.23,27.24,388163.5273972603,11.7571,11.7657,11.7442,11.7485,388163.5274
2010-03-05 13:00:00,27.24,27.26,27.24,27.24,168022.2602739726,11.7485,11.7571,11.7485,11.7485,168022.2603
2010-03-05 13:05:00,27.24,27.25,27.23,27.24,40132.70547945205,11.7485,11.7528,11.7442,11.7485,40132.7055
2010-03-05 13:10:00,27.25,27.25,27.24,27.24,48908.390410958906,11.7528,11.7528,11.7485,11.7485,48908.3904
2010-03-05 13:15:00,27.24,27.27,27.24,27.25,214790.2397260274,11.7485,11.7614,11.7485,11.7528,214790.2397
2010-03-05 13:20:00,27.25,27.26,27.24,27.25,90753.42465753424,11.7528,11.7571,11.7485,11.7528,90753.4247
2010-03-05 13:25:00,27.24,27.26,27.24,27.26,74272.2602739726,11.7485,11.7571,11.7485,11.7571,74272.2603
2010-03-05 13:30:00,27.25,27.26,27.25,27.25,39062.5,11.7528,11.7571,11.7528,11.7528,39062.5
2010-03-05 13:35:00,27.25,27.26,27.25,27.26,54473.45890410959,11.7528,11.7571,11.7528,11.7571,54473.4589
2010-03-05 13:40:00,27.26,27.26,27.25,27.25,52440.06849315069,11.7571,11.7571,11.7528,11.7528,52440.0685
2010-03-05 13:45:00,27.26,27.26,27.25,27.26,70847.60273972603,11.7571,11.7571,11.7528,11.7571,70847.6027
2010-03-05 13:50:00,27.26,27.28,27.25,27.27,85295.37671232877,11.7571,11.7657,11.7528,11.7614,85295.3767
2010-03-05 13:55:00,27.27,27.28,27.27,27.27,112478.59589041096,11.7614,11.7657,11.7614,11.7614,112478.5959
2010-03-05 14:00:00,27.28,27.28,27.24,27.24,185894.69178082192,11.7657,11.7657,11.7485,11.7485,185894.6918
2010-03-05 14:05:00,27.25,27.28,27.24,27.26,163955.4794520548,11.7528,11.7657,11.7485,11.7571,163955.4795
2010-03-05 14:10:00,27.26,27.27,27.26,27.26,84225.17123287672,11.7571,11.7614,11.7571,11.7571,84225.1712
2010-03-05 14:15:00,27.26,27.27,27.24,27.25,59075.34246575343,11.7571,11.7614,11.7485,11.7528,59075.3425
2010-03-05 14:20:00,27.24,27.28,27.24,27.26,208690.0684931507,11.7485,11.7657,11.7485,11.7571,208690.0685
2010-03-05 14:25:00,27.26,27.27,27.25,27.25,203232.0205479452,11.7571,11.7614,11.7528,11.7528,203232.0205
2010-03-05 14:30:00,27.25,27.26,27.23,27.25,606592.4657534247,11.7528,11.7571,11.7442,11.7528,606592.4658
2010-03-05 14:35:00,27.25,27.27,27.24,27.26,268728.59589041094,11.7528,11.7614,11.7485,11.7571,268728.5959
2010-03-05 14:40:00,27.25,27.28,27.25,27.27,431720.8904109589,11.7528,11.7657,11.7528,11.7614,431720.8904
2010-03-05 14:45:00,27.28,27.3,27.27,27.29,460830.4794520548,11.7657,11.7744,11.7614,11.77,460830.4795
2010-03-05 14:50:00,27.29,27.3,27.27,27.28,283604.4520547945,11.77,11.7744,11.7614,11.7657,283604.4521
2010-03-05 14:55:00,27.27,27.28,27.27,27.28,79195.20547945205,11.7614,11.7657,11.7614,11.7657,79195.2055
2010-03-05 15:00:00,27.28,27.29,27.27,27.29,469392.1232876713,11.7657,11.77,11.7614,11.77,469392.1233
2010-03-05 15:05:00,27.29,27.31,27.29,27.3,197024.82876712328,11.77,11.7787,11.77,11.7744,197024.8288
2010-03-05 15:10:00,27.29,27.31,27.29,27.29,165025.68493150684,11.77,11.7787,11.77,11.77,165025.6849
2010-03-05 15:15:00,27.29,27.31,27.29,27.31,304259.4178082192,11.77,11.7787,11.77,11.7787,304259.4178
2010-03-05 15:20:00,27.31,27.31,27.29,27.29,143407.53424657535,11.7787,11.7787,11.77,11.77,143407.5342
2010-03-05 15:25:00,27.29,27.3,27.25,27.27,459439.2123287671,11.77,11.7744,11.7528,11.7614,459439.2123
2010-03-05 15:30:00,27.27,27.27,27.25,27.27,392872.4315068493,11.7614,11.7614,11.7528,11.7614,392872.4315
2010-03-05 15:35:00,27.26,27.27,27.26,27.27,108625.85616438356,11.7571,11.7614,11.7571,11.7614,108625.8562
2010-03-05 15:40:00,27.26,27.28,27.25,27.26,494755.9931506849,11.7571,11.7657,11.7528,11.7571,494755.9932
2010-03-05 15:45:00,27.26,27.28,27.25,27.28,843321.9178082192,11.7571,11.7657,11.7528,11.7657,843321.9178
2010-03-05 15:50:00,27.28,27.3,27.28,27.29,513912.6712328767,11.7657,11.7744,11.7657,11.77,513912.6712
2010-03-05 15:55:00,27.28,27.3,27.28,27.3,978381.8493150685,11.7657,11.7744,11.7657,11.7744,978381.8493
2010-03-08 09:30:00,27.4,27.42,27.33,27.39,427440.0684931507,11.8175,11.8261,11.7873,11.8132,427440.0685
2010-03-08 09:35:00,27.39,27.4,27.33,27.35,186536.8150684932,11.8132,11.8175,11.7873,11.7959,186536.8151
2010-03-08 09:40:00,27.35,27.43,27.35,27.42,261665.2397260274,11.7959,11.8304,11.7959,11.8261,261665.2397
2010-03-08 09:45:00,27.42,27.44,27.35,27.36,255244.00684931508,11.8261,11.8347,11.7959,11.8002,255244.0068
2010-03-08 09:50:00,27.36,27.41,27.35,27.41,185573.6301369863,11.8002,11.8218,11.7959,11.8218,185573.6301
2010-03-08 09:55:00,27.41,27.42,27.4,27.42,202589.897260274,11.8218,11.8261,11.8175,11.8261,202589.8973
2010-03-08 10:00:00,27.42,27.53,27.41,27.53,453981.1643835616,11.8261,11.8736,11.8218,11.8736,453981.1644
2010-03-08 10:05:00,27.52,27.59,27.5,27.59,638805.6506849315,11.8692,11.8994,11.8606,11.8994,638805.6507
2010-03-08 10:10:00,27.59,27.62,27.58,27.59,279109.58904109587,11.8994,11.9124,11.8951,11.8994,279109.589
2010-03-08 10:15:00,27.59,27.6,27.55,27.55,248287.67123287672,11.8994,11.9037,11.8822,11.8822,248287.6712
2010-03-08 10:20:00,27.55,27.56,27.54,27.54,126498.28767123289,11.8822,11.8865,11.8779,11.8779,126498.2877
2010-03-08 10:25:00,27.54,27.55,27.54,27.54,162136.1301369863,11.8779,11.8822,11.8779,11.8779,162136.1301
2010-03-08 10:30:00,27.55,27.56,27.52,27.56,280072.77397260274,11.8822,11.8865,11.8692,11.8865,280072.774
2010-03-08 10:35:00,27.56,27.6,27.56,27.6,296767.9794520548,11.8865,11.9037,11.8865,11.9037,296767.9795
2010-03-08 10:40:00,27.6,27.61,27.56,27.61,333369.0068493151,11.9037,11.9081,11.8865,11.9081,333369.0068
2010-03-08 10:45:00,27.61,27.62,27.59,27.59,131635.27397260274,11.9081,11.9124,11.8994,11.8994,131635.274
2010-03-08 10:50:00,27.59,27.66,27.59,27.65,272581.3356164384,11.8994,11.9296,11.8994,11.9253,272581.3356
2010-03-08 10:55:00,27.65,27.66,27.64,27.66,98565.92465753424,11.9253,11.9296,11.921,11.9296,98565.9247
2010-03-08 11:00:00,27.65,27.66,27.64,27.64,174443.49315068492,11.9253,11.9296,11.921,11.921,174443.4932
2010-03-08 11:05:00,27.65,27.65,27.62,27.64,214362.15753424657,11.9253,11.9253,11.9124,11.921,214362.1575
2010-03-08 11:10:00,27.65,27.65,27.63,27.65,161922.0890410959,11.9253,11.9253,11.9167,11.9253,161922.089
2010-03-08 11:15:00,27.64,27.66,27.6,27.6,174978.59589041097,11.921,11.9296,11.9037,11.9037,174978.5959
2010-03-08 11:20:00,27.6,27.61,27.58,27.6,137093.3219178082,11.9037,11.9081,11.8951,11.9037,137093.3219
2010-03-08 11:25:00,27.59,27.61,27.56,27.58,214362.15753424657,11.8994,11.9081,11.8865,11.8951,214362.1575
2010-03-08 11:30:00,27.58,27.59,27.57,27.58,122217.46575342468,11.8951,11.8994,11.8908,11.8951,122217.4658
2010-03-08 11:35:00,27.59,27.63,27.58,27.62,230201.198630137,11.8994,11.9167,11.8951,11.9124,230201.1986
2010-03-08 11:40:00,27.61,27.63,27.59,27.59,243257.70547945207,11.9081,11.9167,11.8994,11.8994,243257.7055
2010-03-08 11:45:00,27.59,27.6,27.56,27.58,154323.6301369863,11.8994,11.9037,11.8865,11.8951,154323.6301
2010-03-08 11:50:00,27.58,27.62,27.28,27.58,441673.80136986304,11.8951,11.9124,11.7657,11.8951,441673.8014
2010-03-08 11:55:00,27.58,27.62,27.58,27.62,80586.47260273973,11.8951,11.9124,11.8951,11.9124,80586.4726
2010-03-08 12:00:00,27.62,27.63,27.61,27.63,71382.70547945205,11.9124,11.9167,11.9081,11.9167,71382.7055
2010-03-08 12:05:00,27.63,27.66,27.62,27.65,161601.02739726027,11.9167,11.9296,11.9124,11.9253,161601.0274
2010-03-08 12:10:00,27.64,27.7,27.64,27.66,422838.18493150687,11.921,11.9469,11.921,11.9296,422838.1849
2010-03-08 12:15:00,27.66,27.68,27.66,27.67,113441.7808219178,11.9296,11.9382,11.9296,11.9339,113441.7808
2010-03-08 12:20:00,27.67,27.69,27.66,27.69,164276.54109589042,11.9339,11.9426,11.9296,11.9426,164276.5411
2010-03-08 12:25:00,27.69,27.7,27.69,27.7,118792.80821917808,11.9426,11.9469,11.9426,11.9469,118792.8082
2010-03-08 12:30:00,27.7,27.75,27.7,27.74,228274.82876712328,11.9469,11.9684,11.9469,11.9641,228274.8288
2010-03-08 12:35:00,27.74,27.75,27.73,27.75,69028.25342465754,11.9641,11.9684,11.9598,11.9684,69028.2534
2010-03-08 12:40:00,27.75,27.75,27.73,27.75,121147.2602739726,11.9684,11.9684,11.9598,11.9684,121147.2603
2010-03-08 12:45:00,27.74,27.75,27.71,27.74,160102.7397260274,11.9641,11.9684,11.9512,11.9641,160102.7397
2010-03-08 12:50:00,27.74,27.75,27.71,27.71,177119.00684931508,11.9641,11.9684,11.9512,11.9512,177119.0068
2010-03-08 12:55:00,27.71,27.73,27.7,27.72,153360.44520547945,11.9512,11.9598,11.9469,11.9555,153360.4452
2010-03-08 13:00:00,27.72,27.72,27.7,27.71,239619.00684931508,11.9555,11.9555,11.9469,11.9512,239619.0068
2010-03-08 13:05:00,27.72,27.73,27.7,27.71,127247.43150684932,11.9555,11.9598,11.9469,11.9512,127247.4315
2010-03-08 13:10:00,27.71,27.71,27.7,27.7,46125.85616438357,11.9512,11.9512,11.9469,11.9469,46125.8562
2010-03-08 13:15:00,27.71,27.72,27.7,27.7,88184.93150684932,11.9512,11.9555,11.9469,11.9469,88184.9315
2010-03-08 13:20:00,27.7,27.72,27.68,27.71,231592.46575342465,11.9469,11.9555,11.9382,11.9512,231592.4658
2010-03-08 13:25:00,27.71,27.73,27.71,27.73,177654.1095890411,11.9512,11.9598,11.9512,11.9598,177654.1096
2010-03-08 13:30:00,27.72,27.73,27.7,27.72,124571.91780821918,11.9555,11.9598,11.9469,11.9555,124571.9178
2010-03-08 13:35:00,27.71,27.73,27.71,27.73,134952.9109589041,11.9512,11.9598,11.9512,11.9598,134952.911
2010-03-08 13:40:00,27.73,27.73,27.72,27.73,79409.24657534246,11.9598,11.9598,11.9555,11.9598,79409.2466
2010-03-08 13:45:00,27.72,27.73,27.71,27.72,104773.11643835616,11.9555,11.9598,11.9512,11.9555,104773.1164
2010-03-08 13:50:00,27.73,27.73,27.72,27.73,55757.70547945205,11.9598,11.9598,11.9555,11.9598,55757.7055
2010-03-08 13:55:00,27.72,27.74,27.72,27.72,134524.82876712328,11.9555,11.9641,11.9555,11.9555,134524.8288
2010-03-08 14:00:00,27.73,27.75,27.72,27.72,143086.47260273973,11.9598,11.9684,11.9555,11.9555,143086.4726
2010-03-08 14:05:00,27.73,27.73,27.72,27.72,55115.58219178082,11.9598,11.9598,11.9555,11.9555,55115.5822
2010-03-08 14:10:00,27.72,27.73,27.72,27.72,73844.17808219178,11.9555,11.9598,11.9555,11.9555,73844.1781
2010-03-08 14:15:00,27.72,27.73,27.71,27.71,136772.2602739726,11.9555,11.9598,11.9512,11.9512,136772.2603
2010-03-08 14:20:00,27.71,27.72,27.7,27.72,144691.7808219178,11.9512,11.9555,11.9469,11.9555,144691.7808
2010-03-08 14:25:00,27.72,27.72,27.71,27.71,156464.04109589042,11.9555,11.9555,11.9512,11.9512,156464.0411
2010-03-08 14:30:00,27.71,27.73,27.71,27.72,125321.06164383562,11.9512,11.9598,11.9512,11.9555,125321.0616
2010-03-08 14:35:00,27.73,27.73,27.72,27.73,112157.53424657536,11.9598,11.9598,11.9555,11.9598,112157.5342
2010-03-08 14:40:00,27.73,27.73,27.7,27.7,218642.9794520548,11.9598,11.9598,11.9469,11.9469,218642.9795
2010-03-08 14:45:00,27.7,27.76,27.7,27.76,343535.9589041096,11.9469,11.9728,11.9469,11.9728,343535.9589
2010-03-08 14:50:00,27.75,27.77,27.72,27.73,280179.794520548,11.9684,11.9771,11.9555,11.9598,280179.7945
2010-03-08 14:55:00,27.73,27.74,27.73,27.74,74593.32191780822,11.9598,11.9641,11.9598,11.9641,74593.3219
2010-03-08 15:00:00,27.74,27.74,27.72,27.73,176476.88356164383,11.9641,11.9641,11.9555,11.9598,176476.8836
2010-03-08 15:05:00,27.72,27.73,27.7,27.7,264768.8356164384,11.9555,11.9598,11.9469,11.9469,264768.8356
2010-03-08 15:10:00,27.7,27.71,27.7,27.7,111729.45205479451,11.9469,11.9512,11.9469,11.9469,111729.4521
2010-03-08 15:15:00,27.7,27.72,27.7,27.7,200128.42465753423,11.9469,11.9555,11.9469,11.9469,200128.4247
2010-03-08 15:20:00,27.71,27.74,27.7,27.74,164169.5205479452,11.9512,11.9641,11.9469,11.9641,164169.5205
2010-03-08 15:25:00,27.73,27.73,27.72,27.72,130136.98630136986,11.9598,11.9598,11.9555,11.9555,130136.9863
2010-03-08 15:30:00,27.72,27.75,27.71,27.74,232341.6095890411,11.9555,11.9684,11.9512,11.9641,232341.6096
2010-03-08 15:35:00,27.75,27.76,27.74,27.76,309824.48630136985,11.9684,11.9728,11.9641,11.9728,309824.4863
2010-03-08 15:40:00,27.75,27.77,27.75,27.77,170055.65068493152,11.9684,11.9771,11.9684,11.9771,170055.6507
2010-03-08 15:45:00,27.76,27.77,27.73,27.73,269049.65753424657,11.9728,11.9771,11.9598,11.9598,269049.6575
2010-03-08 15:50:00,27.73,27.74,27.71,27.72,344392.12328767125,11.9598,11.9641,11.9512,11.9555,344392.1233
2010-03-08 15:55:00,27.72,27.72,27.68,27.7,901862.1575342466,11.9555,11.9555,11.9382,11.9469,901862.1575
2010-03-09 09:30:00,27.67,27.79,27.63,27.79,397902.397260274,11.9339,11.9857,11.9167,11.9857,397902.3973
2010-03-09 09:35:00,27.78,27.85,27.77,27.84,397581.3356164384,11.9814,12.0116,11.9771,12.0073,397581.3356
2010-03-09 09:40:00,27.84,27.87,27.82,27.86,309610.44520547945,12.0073,12.0202,11.9986,12.0159,309610.4452
2010-03-09 09:45:00,27.86,27.95,27.86,27.95,492508.5616438356,12.0159,12.0547,12.0159,12.0547,492508.5616
2010-03-09 09:50:00,27.94,27.95,27.89,27.92,646618.1506849315,12.0504,12.0547,12.0288,12.0418,646618.1507
2010-03-09 09:55:00,27.92,27.93,27.89,27.92,213827.0547945205,12.0418,12.0461,12.0288,12.0418,213827.0548
2010-03-09 10:00:00,27.92,27.92,27.85,27.88,567422.9452054795,12.0418,12.0418,12.0116,12.0245,567422.9452
2010-03-09 10:05:00,27.87,27.89,27.85,27.85,327161.81506849313,12.0202,12.0288,12.0116,12.0116,327161.8151
2010-03-09 10:10:00,27.85,27.88,27.85,27.86,188784.2465753425,12.0116,12.0245,12.0116,12.0159,188784.2466
2010-03-09 10:15:00,27.86,27.88,27.85,27.87,238548.801369863,12.0159,12.0245,12.0116,12.0202,238548.8014
2010-03-09 10:20:00,27.86,27.9,27.86,27.89,235552.2260273973,12.0159,12.0331,12.0159,12.0288,235552.226
2010-03-09 10:25:00,27.89,27.9,27.87,27.89,431720.8904109589,12.0288,12.0331,12.0202,12.0288,431720.8904
2010-03-09 10:30:00,27.9,27.94,27.89,27.92,207512.84246575343,12.0331,12.0504,12.0288,12.0418,207512.8425
2010-03-09 10:35:00,27.93,27.94,27.92,27.92,290132.70547945204,12.0461,12.0504,12.0418,12.0418,290132.7055
2010-03-09 10:40:00,27.92,27.94,27.92,27.94,302333.0479452055,12.0418,12.0504,12.0418,12.0504,302333.0479
2010-03-09 10:45:00,27.94,27.97,27.93,27.95,355629.2808219178,12.0504,12.0633,12.0461,12.0547,355629.2808
2010-03-09 10:50:00,27.95,27.98,27.93,27.97,400042.80821917806,12.0547,12.0676,12.0461,12.0633,400042.8082
2010-03-09 10:55:00,27.97,27.99,27.95,27.96,302975.1712328767,12.0633,12.072,12.0547,12.059,302975.1712
2010-03-09 11:00:00,27.96,27.96,27.89,27.95,284995.7191780822,12.059,12.059,12.0288,12.0547,284995.7192
2010-03-09 11:05:00,27.94,27.97,27.93,27.94,244863.0136986301,12.0504,12.0633,12.0461,12.0504,244863.0137
2010-03-09 11:10:00,27.95,27.99,27.95,27.99,171982.0205479452,12.0547,12.072,12.0547,12.072,171982.0205
2010-03-09 11:15:00,27.99,27.99,27.93,27.95,257170.37671232875,12.072,12.072,12.0461,12.0547,257170.3767
2010-03-09 11:20:00,27.95,27.99,27.95,27.99,234589.0410958904,12.0547,12.072,12.0547,12.072,234589.0411
2010-03-09 11:25:00,27.99,27.99,27.96,27.97,194135.2739726028,12.072,12.072,12.059,12.0633,194135.274
2010-03-09 11:30:00,27.96,27.99,27.94,27.99,519905.8219178082,12.059,12.072,12.0504,12.072,519905.8219
2010-03-09 11:35:00,27.99,28.01,27.97,27.97,232341.6095890411,12.072,12.0806,12.0633,12.0633,232341.6096
2010-03-09 11:40:00,27.98,27.98,27.94,27.95,159353.59589041097,12.0676,12.0676,12.0504,12.0547,159353.5959
2010-03-09 11:45:00,27.94,27.96,27.94,27.94,190389.5547945205,12.0504,12.059,12.0504,12.0504,190389.5548
2010-03-09 11:50:00,27.95,27.96,27.94,27.96,121682.36301369865,12.0547,12.059,12.0504,12.059,121682.363
2010-03-09 11:55:00,27.97,27.97,27.95,27.97,166738.01369863015,12.0633,12.0633,12.0547,12.0633,166738.0137
2010-03-09 12:00:00,27.96,27.97,27.96,27.97,43343.32191780822,12.059,12.0633,12.059,12.0633,43343.3219
2010-03-09 12:05:00,27.97,27.99,27.96,27.97,113976.88356164384,12.0633,12.072,12.059,12.0633,113976.8836
2010-03-09 12:10:00,27.97,27.98,27.96,27.97,191352.7397260274,12.0633,12.0676,12.059,12.0633,191352.7397
2010-03-09 12:15:00,27.97,27.97,27.96,27.97,72773.97260273973,12.0633,12.0633,12.059,12.0633,72773.9726
2010-03-09 12:20:00,27.96,27.97,27.96,27.97,96318.49315068494,12.059,12.0633,12.059,12.0633,96318.4932
2010-03-09 12:25:00,27.97,27.99,27.96,27.99,436215.7534246575,12.0633,12.072,12.059,12.072,436215.7534
2010-03-09 12:30:00,27.99,28.02,27.99,28.02,309075.34246575343,12.072,12.0849,12.072,12.0849,309075.3425
2010-03-09 12:35:00,28.02,28.03,27.98,27.99,238655.8219178082,12.0849,12.0892,12.0676,12.072,238655.8219
2010-03-09 12:40:00,27.99,27.99,27.97,27.97,69349.31506849315,12.072,12.072,12.0633,12.0633,69349.3151
2010-03-09 12:45:00,27.97,27.98,27.96,27.96,130993.1506849315,12.0633,12.0676,12.059,12.059,130993.1507
2010-03-09 12:50:00,27.96,27.98,27.96,27.97,103702.9109589041,12.059,12.0676,12.059,12.0633,103702.911
2010-03-09 12:55:00,27.97,27.99,27.97,27.99,134203.76712328766,12.0633,12.072,12.0633,12.072,134203.7671
2010-03-09 13:00:00,27.99,27.99,27.96,27.97,198309.0753424657,12.072,12.072,12.059,12.0633,198309.0753
2010-03-09 13:05:00,27.97,28.02,27.96,28.01,286065.9246575342,12.0633,12.0849,12.059,12.0806,286065.9247
2010-03-09 13:10:00,28.01,28.02,28.0,28.02,87114.72602739726,12.0806,12.0849,12.0763,12.0849,87114.726
2010-03-09 13:15:00,28.02,28.02,28.0,28.01,91395.54794520549,12.0849,12.0849,12.0763,12.0806,91395.5479
2010-03-09 13:20:00,28.01,28.02,28.0,28.01,66031.67808219178,12.0806,12.0849,12.0763,12.0806,66031.6781
2010-03-09 13:25:00,28.02,28.02,28.0,28.01,101455.4794520548,12.0849,12.0849,12.0763,12.0806,101455.4795
2010-03-09 13:30:00,28.01,28.06,28.0,28.06,273544.5205479452,12.0806,12.1021,12.0763,12.1021,273544.5205
2010-03-09 13:35:00,28.06,28.06,28.01,28.02,286708.0479452055,12.1021,12.1021,12.0806,12.0849,286708.0479
2010-03-09 13:40:00,28.02,28.02,27.99,28.01,220569.34931506848,12.0849,12.0849,12.072,12.0806,220569.3493
2010-03-09 13:45:00,28.02,28.02,28.0,28.02,103060.78767123289,12.0849,12.0849,12.0763,12.0849,103060.7877
2010-03-09 13:50:00,28.02,28.03,28.0,28.02,141588.18493150684,12.0849,12.0892,12.0763,12.0849,141588.1849
2010-03-09 13:55:00,28.02,28.03,27.98,27.99,360873.2876712329,12.0849,12.0892,12.0676,12.072,360873.2877
2010-03-09 14:00:00,27.99,28.0,27.97,27.99,280928.9383561644,12.072,12.0763,12.0633,12.072,280928.9384
2010-03-09 14:05:00,27.99,27.99,27.99,27.99,78553.08219178082,12.072,12.072,12.072,12.072,78553.0822
2010-03-09 14:10:00,27.99,28.0,27.99,28.0,100492.29452054796,12.072,12.0763,12.072,12.0763,100492.2945
2010-03-09 14:15:00,27.99,28.01,27.99,28.0,82512.84246575342,12.072,12.0806,12.072,12.0763,82512.8425
2010-03-09 14:20:00,28.01,28.01,28.0,28.01,122645.54794520549,12.0806,12.0806,12.0763,12.0806,122645.5479
2010-03-09 14:25:00,28.01,28.01,27.99,27.99,155821.91780821918,12.0806,12.0806,12.072,12.072,155821.9178
2010-03-09 14:30:00,28.0,28.0,27.98,27.99,196061.64383561644,12.0763,12.0763,12.0676,12.072,196061.6438
2010-03-09 14:35:00,27.98,27.99,27.96,27.98,179259.41780821918,12.0676,12.072,12.059,12.0676,179259.4178
2010-03-09 14:40:00,27.97,27.98,27.95,27.98,179580.4794520548,12.0633,12.0676,12.0547,12.0676,179580.4795
2010-03-09 14:45:00,27.98,27.99,27.95,27.97,143300.51369863015,12.0676,12.072,12.0547,12.0633,143300.5137
2010-03-09 14:50:00,27.96,27.97,27.93,27.96,375749.1438356164,12.059,12.0633,12.0461,12.059,375749.1438
2010-03-09 14:55:00,27.96,27.99,27.94,27.95,182684.0753424657,12.059,12.072,12.0504,12.0547,182684.0753
2010-03-09 15:00:00,27.95,27.98,27.93,27.96,215646.40410958903,12.0547,12.0676,12.0461,12.059,215646.4041
2010-03-09 15:05:00,27.96,27.99,27.96,27.96,171232.87671232875,12.059,12.072,12.059,12.059,171232.8767
2010-03-09 15:10:00,27.96,27.97,27.96,27.97,274400.68493150687,12.059,12.0633,12.059,12.0633,274400.6849
2010-03-09 15:15:00,27.96,27.98,27.95,27.98,276541.09589041094,12.059,12.0676,12.0547,12.0676,276541.0959
2010-03-09 15:20:00,27.98,27.99,27.94,27.94,430864.72602739726,12.0676,12.072,12.0504,12.0504,430864.726
2010-03-09 15:25:00,27.94,27.95,27.93,27.94,226455.4794520548,12.0504,12.0547,12.0461,12.0504,226455.4795
2010-03-09 15:30:00,27.94,27.95,27.94,27.94,139126.7123287671,12.0504,12.0547,12.0504,12.0504,139126.7123
2010-03-09 15:35:00,27.94,27.96,27.93,27.96,251712.32876712328,12.0504,12.059,12.0461,12.059,251712.3288
2010-03-09 15:40:00,27.95,27.98,27.94,27.96,354345.0342465753,12.0547,12.0676,12.0504,12.059,354345.0342
2010-03-09 15:45:00,27.96,27.97,27.92,27.92,349315.0684931507,12.059,12.0633,12.0418,12.0418,349315.0685
2010-03-09 15:50:00,27.93,27.96,27.92,27.93,490261.1301369863,12.0461,12.059,12.0418,12.0461,490261.1301
2010-03-09 15:55:00,27.93,27.96,27.91,27.95,627782.5342465753,12.0461,12.059,12.0374,12.0547,627782.5342
2010-03-10 09:30:00,28.02,28.03,27.95,28.02,353167.80821917806,12.0849,12.0892,12.0547,12.0849,353167.8082
2010-03-10 09:35:00,28.03,28.04,27.97,28.02,606806.506849315,12.0892,12.0935,12.0633,12.0849,606806.5068
2010-03-10 09:40:00,28.02,28.04,27.97,27.99,316245.7191780822,12.0849,12.0935,12.0633,12.072,316245.7192
2010-03-10 09:45:00,27.99,28.02,27.98,28.01,256849.3150684932,12.072,12.0849,12.0676,12.0806,256849.3151
2010-03-10 09:50:00,28.0,28.03,27.99,28.03,199486.301369863,12.0763,12.0892,12.072,12.0892,199486.3014
2010-03-10 09:55:00,28.03,28.04,28.01,28.02,316245.7191780822,12.0892,12.0935,12.0806,12.0849,316245.7192
2010-03-10 10:00:00,28.03,28.03,27.99,28.01,236087.32876712328,12.0892,12.0892,12.072,12.0806,236087.3288
2010-03-10 10:05:00,28.01,28.04,28.01,28.03,186108.7328767124,12.0806,12.0935,12.0806,12.0892,186108.7329
2010-03-10 10:10:00,28.02,28.07,27.99,28.0,353381.8493150685,12.0849,12.1065,12.072,12.0763,353381.8493
2010-03-10 10:15:00,27.99,28.0,27.97,27.98,661922.0890410959,12.072,12.0763,12.0633,12.0676,661922.089
2010-03-10 10:20:00,27.97,27.98,27.96,27.96,280072.77397260274,12.0633,12.0676,12.059,12.059,280072.774
2010-03-10 10:25:00,27.96,27.97,27.95,27.96,205158.3904109589,12.059,12.0633,12.0547,12.059,205158.3904
2010-03-10 10:30:00,27.96,27.98,27.95,27.97,281999.1438356164,12.059,12.0676,12.0547,12.0633,281999.1438
2010-03-10 10:35:00,27.97,27.97,27.92,27.93,258347.602739726,12.0633,12.0633,12.0418,12.0461,258347.6027
2010-03-10 10:40:00,27.93,27.93,27.88,27.89,340860.44520547945,12.0461,12.0461,12.0245,12.0288,340860.4452
2010-03-10 10:45:00,27.89,27.89,27.83,27.84,267016.26712328766,12.0288,12.0288,12.0029,12.0073,267016.2671
2010-03-10 10:50:00,27.83,27.84,27.78,27.79,428082.19178082194,12.0029,12.0073,11.9814,11.9857,428082.1918
2010-03-10 10:55:00,27.79,27.8,27.74,27.75,511665.2397260274,11.9857,11.99,11.9641,11.9684,511665.2397
2010-03-10 11:00:00,27.76,27.87,27.75,27.85,471211.47260273976,11.9728,12.0202,11.9684,12.0116,471211.4726
2010-03-10 11:05:00,27.85,27.89,27.84,27.88,209653.2534246576,12.0116,12.0288,12.0073,12.0245,209653.2534
2010-03-10 11:10:00,27.89,27.89,27.83,27.85,326091.6095890411,12.0288,12.0288,12.0029,12.0116,326091.6096
2010-03-10 11:15:00,27.85,27.88,27.85,27.88,138163.52739726027,12.0116,12.0245,12.0116,12.0245,138163.5274
2010-03-10 11:20:00,27.88,27.88,27.84,27.85,201733.7328767124,12.0245,12.0245,12.0073,12.0116,201733.7329
2010-03-10 11:25:00,27.85,27.85,27.84,27.85,83476.02739726027,12.0116,12.0116,12.0073,12.0116,83476.0274
2010-03-10 11:30:00,27.85,27.85,27.84,27.84,58754.28082191781,12.0116,12.0116,12.0073,12.0073,58754.2808
2010-03-10 11:35:00,27.84,27.85,27.84,27.84,108732.87671232875,12.0073,12.0116,12.0073,12.0073,108732.8767
2010-03-10 11:40:00,27.85,27.85,27.8,27.81,815068.493150685,12.0116,12.0116,11.99,11.9943,815068.4932
2010-03-10 11:45:00,27.8,27.82,27.77,27.77,282213.18493150687,11.99,11.9986,11.9771,11.9771,282213.1849
2010-03-10 11:50:00,27.78,27.78,27.76,27.76,101883.56164383562,11.9814,11.9814,11.9728,11.9728,101883.5616
2010-03-10 11:55:00,27.77,27.78,27.75,27.77,184610.44520547945,11.9771,11.9814,11.9684,11.9771,184610.4452
2010-03-10 12:00:00,27.77,27.81,27.76,27.81,267658.3904109589,11.9771,11.9943,11.9728,11.9943,267658.3904
2010-03-10 12:05:00,27.8,27.81,27.77,27.77,244434.93150684933,11.99,11.9943,11.9771,11.9771,244434.9315
2010-03-10 12:10:00,27.77,27.8,27.76,27.78,219606.16438356164,11.9771,11.99,11.9728,11.9814,219606.1644
2010-03-10 12:15:00,27.78,27.8,27.75,27.77,244970.0342465753,11.9814,11.99,11.9684,11.9771,244970.0342
2010-03-10 12:20:00,27.77,27.78,27.76,27.77,72238.8698630137,11.9771,11.9814,11.9728,11.9771,72238.8699
2010-03-10 12:25:00,27.76,27.77,27.7,27.7,296232.87671232875,11.9728,11.9771,11.9469,11.9469,296232.8767
2010-03-10 12:30:00,27.71,27.71,27.68,27.7,225064.2123287671,11.9512,11.9512,11.9382,11.9469,225064.2123
2010-03-10 12:35:00,27.7,27.74,27.7,27.73,179259.41780821918,11.9469,11.9641,11.9469,11.9598,179259.4178
2010-03-10 12:40:00,27.73,27.73,27.72,27.72,66352.7397260274,11.9598,11.9598,11.9555,11.9555,66352.7397
2010-03-10 12:45:00,27.72,27.75,27.72,27.73,160423.801369863,11.9555,11.9684,11.9555,11.9598,160423.8014
2010-03-10 12:50:00,27.74,27.77,27.72,27.76,158925.51369863015,11.9641,11.9771,11.9555,11.9728,158925.5137
2010-03-10 12:55:00,27.77,27.77,27.74,27.75,141802.22602739726,11.9771,11.9771,11.9641,11.9684,141802.226
2010-03-10 13:00:00,27.76,27.79,27.75,27.78,143086.47260273973,11.9728,11.9857,11.9684,11.9814,143086.4726
2010-03-10 13:05:00,27.77,27.78,27.75,27.77,107341.6095890411,11.9771,11.9814,11.9684,11.9771,107341.6096
2010-03-10 13:10:00,27.77,27.78,27.76,27.78,52654.10958904109,11.9771,11.9814,11.9728,11.9814,52654.1096
2010-03-10 13:15:00,27.78,27.82,27.77,27.79,111943.49315068494,11.9814,11.9986,11.9771,11.9857,111943.4932
2010-03-10 13:20:00,27.79,27.82,27.78,27.81,130993.1506849315,11.9857,11.9986,11.9814,11.9943,130993.1507
2010-03-10 13:25:00,27.8,27.82,27.78,27.79,159674.65753424657,11.99,11.9986,11.9814,11.9857,159674.6575
2010-03-10 13:30:00,27.8,27.81,27.79,27.8,51904.96575342466,11.99,11.9943,11.9857,11.99,51904.9658
2010-03-10 13:35:00,27.8,27.81,27.79,27.8,98886.98630136986,11.99,11.9943,11.9857,11.99,98886.9863
2010-03-10 13:40:00,27.81,27.83,27.8,27.82,69456.33561643836,11.9943,12.0029,11.99,11.9986,69456.3356
2010-03-10 13:45:00,27.82,27.83,27.78,27.79,195312.5,11.9986,12.0029,11.9814,11.9857,195312.5
2010-03-10 13:50:00,27.78,27.79,27.74,27.77,203125.0,11.9814,11.9857,11.9641,11.9771,203125.0
2010-03-10 13:55:00,27.76,27.78,27.76,27.77,72452.9109589041,11.9728,11.9814,11.9728,11.9771,72452.911
2010-03-10 14:00:00,27.76,27.77,27.73,27.76,180543.66438356164,11.9728,11.9771,11.9598,11.9728,180543.6644
2010-03-10 14:05:00,27.75,27.83,27.75,27.82,124357.87671232875,11.9684,12.0029,11.9684,11.9986,124357.8767
2010-03-10 14:10:00,27.82,27.85,27.8,27.84,146832.19178082192,11.9986,12.0116,11.99,12.0073,146832.1918
2010-03-10 14:15:00,27.83,27.85,27.83,27.85,106271.40410958904,12.0029,12.0116,12.0029,12.0116,106271.4041
2010-03-10 14:20:00,27.85,27.85,27.82,27.84,146939.2123287671,12.0116,12.0116,11.9986,12.0073,146939.2123
2010-03-10 14:25:00,27.84,27.86,27.83,27.85,196061.64383561644,12.0073,12.0159,12.0029,12.0116,196061.6438
2010-03-10 14:30:00,27.85,27.85,27.84,27.85,74058.21917808219,12.0116,12.0116,12.0073,12.0116,74058.2192
2010-03-10 14:35:00,27.85,27.85,27.84,27.84,72988.01369863014,12.0116,12.0116,12.0073,12.0073,72988.0137
2010-03-10 14:40:00,27.84,27.85,27.8,27.8,330693.4931506849,12.0073,12.0116,11.99,11.99,330693.4932
2010-03-10 14:45:00,27.8,27.81,27.8,27.8,106378.42465753424,11.99,11.9943,11.99,11.99,106378.4247
2010-03-10 14:50:00,27.8,27.82,27.74,27.78,532748.2876712328,11.99,11.9986,11.9641,11.9814,532748.2877
2010-03-10 14:55:00,27.78,27.78,27.75,27.75,107020.54794520549,11.9814,11.9814,11.9684,11.9684,107020.5479
2010-03-10 15:00:00,27.75,27.79,27.75,27.76,158176.3698630137,11.9684,11.9857,11.9684,11.9728,158176.3699
2010-03-10 15:05:00,27.76,27.78,27.74,27.76,245719.1780821918,11.9728,11.9814,11.9641,11.9728,245719.1781
2010-03-10 15:10:00,27.76,27.77,27.75,27.76,187500.0,11.9728,11.9771,11.9684,11.9728,187500.0
2010-03-10 15:15:00,27.76,27.79,27.75,27.76,121468.32191780822,11.9728,11.9857,11.9684,11.9728,121468.3219
2010-03-10 15:20:00,27.77,27.79,27.75,27.79,219713.18493150684,11.9771,11.9857,11.9684,11.9857,219713.1849
2010-03-10 15:25:00,27.8,27.8,27.74,27.74,275684.9315068493,11.99,11.99,11.9641,11.9641,275684.9315
2010-03-10 15:30:00,27.74,27.75,27.69,27.72,462863.8698630137,11.9641,11.9684,11.9426,11.9555,462863.8699
2010-03-10 15:35:00,27.72,27.72,27.68,27.7,417273.11643835617,11.9555,11.9555,11.9382,11.9469,417273.1164
2010-03-10 15:40:00,27.7,27.73,27.7,27.72,243578.7671232877,11.9469,11.9598,11.9469,11.9555,243578.7671
2010-03-10 15:45:00,27.72,27.76,27.71,27.75,376498.2876712329,11.9555,11.9728,11.9512,11.9684,376498.2877
2010-03-10 15:50:00,27.74,27.79,27.74,27.78,494863.01369863015,11.9641,11.9857,11.9641,11.9814,494863.0137
2010-03-10 15:55:00,27.78,27.8,27.78,27.8,602846.7465753425,11.9814,11.99,11.9814,11.99,602846.7466
2010-03-11 09:30:00,27.79,27.83,27.75,27.76,199379.2808219178,11.9857,12.0029,11.9684,11.9728,199379.2808
2010-03-11 09:35:00,27.76,27.83,27.76,27.79,273972.602739726,11.9728,12.0029,11.9728,11.9857,273972.6027
2010-03-11 09:40:00,27.79,27.82,27.75,27.76,258240.5821917808,11.9857,11.9986,11.9684,11.9728,258240.5822
2010-03-11 09:45:00,27.75,27.77,27.69,27.69,232127.5684931507,11.9684,11.9771,11.9426,11.9426,232127.5685
2010-03-11 09:50:00,27.69,27.7,27.66,27.68,236622.43150684933,11.9426,11.9469,11.9296,11.9382,236622.4315
2010-03-11 09:55:00,27.68,27.69,27.66,27.69,220034.2465753425,11.9382,11.9426,11.9296,11.9426,220034.2466
2010-03-11 10:00:00,27.68,27.79,27.68,27.79,315924.65753424657,11.9382,11.9857,11.9382,11.9857,315924.6575
2010-03-11 10:05:00,27.79,27.79,27.74,27.76,203017.9794520548,11.9857,11.9857,11.9641,11.9728,203017.9795
2010-03-11 10:10:00,27.77,27.85,27.76,27.82,301690.9246575342,11.9771,12.0116,11.9728,11.9986,301690.9247
2010-03-11 10:15:00,27.81,27.82,27.8,27.81,107127.56849315068,11.9943,11.9986,11.99,11.9943,107127.5685
2010-03-11 10:20:00,27.81,27.84,27.8,27.82,118471.74657534246,11.9943,12.0073,11.99,11.9986,118471.7466
2010-03-11 10:25:00,27.81,27.84,27.81,27.81,120505.13698630135,11.9943,12.0073,11.9943,11.9943,120505.137
2010-03-11 10:30:00,27.81,27.82,27.79,27.8,141588.18493150684,11.9943,11.9986,11.9857,11.99,141588.1849
2010-03-11 10:35:00,27.8,27.82,27.79,27.82,86044.52054794521,11.99,11.9986,11.9857,11.9986,86044.5205
2010-03-11 10:40:00,27.82,27.85,27.81,27.84,120933.2191780822,11.9986,12.0116,11.9943,12.0073,120933.2192
2010-03-11 10:45:00,27.84,27.85,27.82,27.84,99422.0890410959,12.0073,12.0116,11.9986,12.0073,99422.089
2010-03-11 10:50:00,27.85,27.87,27.83,27.85,175834.7602739726,12.0116,12.0202,12.0029,12.0116,175834.7603
2010-03-11 10:55:00,27.84,27.85,27.82,27.84,74700.34246575342,12.0073,12.0116,11.9986,12.0073,74700.3425
2010-03-11 11:00:00,27.83,27.85,27.81,27.83,97602.7397260274,12.0029,12.0116,11.9943,12.0029,97602.7397
2010-03-11 11:05:00,27.82,27.85,27.82,27.83,50620.71917808219,11.9986,12.0116,11.9986,12.0029,50620.7192
2010-03-11 11:10:00,27.83,27.84,27.81,27.82,79730.30821917808,12.0029,12.0073,11.9943,11.9986,79730.3082
2010-03-11 11:15:00,27.82,27.84,27.8,27.81,99957.19178082192,11.9986,12.0073,11.99,11.9943,99957.1918
2010-03-11 11:20:00,27.82,27.83,27.8,27.83,173801.3698630137,11.9986,12.0029,11.99,12.0029,173801.3699
2010-03-11 11:25:00,27.83,27.84,27.82,27.83,72238.8698630137,12.0029,12.0073,11.9986,12.0029,72238.8699
2010-03-11 11:30:00,27.84,27.84,27.83,27.84,37350.17123287671,12.0073,12.0073,12.0029,12.0073,37350.1712
2010-03-11 11:35:00,27.83,27.84,27.82,27.82,136451.198630137,12.0029,12.0073,11.9986,11.9986,136451.1986
2010-03-11 11:40:00,27.82,27.84,27.81,27.83,91823.6301369863,11.9986,12.0073,11.9943,12.0029,91823.6301
2010-03-11 11:45:00,27.82,27.83,27.82,27.83,43129.28082191781,11.9986,12.0029,11.9986,12.0029,43129.2808
2010-03-11 11:50:00,27.83,27.83,27.8,27.8,69349.31506849315,12.0029,12.0029,11.99,11.99,69349.3151
2010-03-11 11:55:00,27.81,27.81,27.8,27.8,26005.99315068493,11.9943,11.9943,11.99,11.99,26005.9932
2010-03-11 12:00:00,27.81,27.82,27.8,27.8,151755.13698630137,11.9943,11.9986,11.99,11.99,151755.137
2010-03-11 12:05:00,27.8,27.81,27.73,27.74,193172.0890410959,11.99,11.9943,11.9598,11.9641,193172.089
2010-03-11 12:10:00,27.73,27.77,27.72,27.73,246254.2808219178,11.9598,11.9771,11.9555,11.9598,246254.2808
2010-03-11 12:15:00,27.72,27.76,27.7,27.75,210295.37671232875,11.9555,11.9728,11.9469,11.9684,210295.3767
2010-03-11 12:20:00,27.74,27.75,27.69,27.7,288634.4178082192,11.9641,11.9684,11.9426,11.9469,288634.4178
2010-03-11 12:25:00,27.69,27.71,27.69,27.71,86579.62328767123,11.9426,11.9512,11.9426,11.9512,86579.6233
2010-03-11 12:30:00,27.71,27.73,27.7,27.72,171232.87671232875,11.9512,11.9598,11.9469,11.9555,171232.8767
2010-03-11 12:35:00,27.73,27.73,27.72,27.72,38420.37671232877,11.9598,11.9598,11.9555,11.9555,38420.3767
2010-03-11 12:40:00,27.72,27.76,27.72,27.76,44841.60958904109,11.9555,11.9728,11.9555,11.9728,44841.6096
2010-03-11 12:45:00,27.75,27.76,27.75,27.76,34353.59589041096,11.9684,11.9728,11.9684,11.9728,34353.5959
2010-03-11 12:50:00,27.75,27.78,27.73,27.77,115261.1301369863,11.9684,11.9814,11.9598,11.9771,115261.1301
2010-03-11 12:55:00,27.78,27.82,27.77,27.82,77482.87671232877,11.9814,11.9986,11.9771,11.9986,77482.8767
2010-03-11 13:00:00,27.81,27.84,27.81,27.84,70740.58219178082,11.9943,12.0073,11.9943,12.0073,70740.5822
2010-03-11 13:05:00,27.84,27.84,27.83,27.84,43343.32191780822,12.0073,12.0073,12.0029,12.0073,43343.3219
2010-03-11 13:10:00,27.84,27.85,27.83,27.84,69028.25342465754,12.0073,12.0116,12.0029,12.0073,69028.2534
2010-03-11 13:15:00,27.85,27.85,27.84,27.85,67208.90410958904,12.0116,12.0116,12.0073,12.0116,67208.9041
2010-03-11 13:20:00,27.85,27.85,27.84,27.85,72559.93150684932,12.0116,12.0116,12.0073,12.0116,72559.9315
2010-03-11 13:25:00,27.85,27.85,27.84,27.85,45911.81506849315,12.0116,12.0116,12.0073,12.0116,45911.8151
2010-03-11 13:30:00,27.85,27.85,27.84,27.85,28467.46575342465,12.0116,12.0116,12.0073,12.0116,28467.4658
2010-03-11 13:35:00,27.85,27.85,27.82,27.82,129387.84246575342,12.0116,12.0116,11.9986,11.9986,129387.8425
2010-03-11 13:40:00,27.83,27.85,27.81,27.85,131421.23287671234,12.0029,12.0116,11.9943,12.0116,131421.2329
2010-03-11 13:45:00,27.85,27.87,27.84,27.86,144049.65753424657,12.0116,12.0202,12.0073,12.0159,144049.6575
2010-03-11 13:50:00,27.85,27.86,27.85,27.85,56720.890410958906,12.0116,12.0159,12.0116,12.0116,56720.8904
2010-03-11 13:55:00,27.85,27.85,27.81,27.83,592786.8150684931,12.0116,12.0116,11.9943,12.0029,592786.8151
2010-03-11 14:00:00,27.83,27.83,27.78,27.79,107769.69178082192,12.0029,12.0029,11.9814,11.9857,107769.6918
2010-03-11 14:05:00,27.79,27.79,27.77,27.78,58540.2397260274,11.9857,11.9857,11.9771,11.9814,58540.2397
2010-03-11 14:10:00,27.78,27.79,27.77,27.79,59503.42465753425,11.9814,11.9857,11.9771,11.9857,59503.4247
2010-03-11 14:15:00,27.78,27.79,27.76,27.79,81442.63698630137,11.9814,11.9857,11.9728,11.9857,81442.637
2010-03-11 14:20:00,27.79,27.82,27.78,27.82,52975.17123287671,11.9857,11.9986,11.9814,11.9986,52975.1712
2010-03-11 14:25:00,27.82,27.84,27.81,27.82,142123.2876712329,11.9986,12.0073,11.9943,11.9986,142123.2877
2010-03-11 14:30:00,27.82,27.85,27.81,27.83,83369.00684931508,11.9986,12.0116,11.9943,12.0029,83369.0068
2010-03-11 14:35:00,27.82,27.84,27.82,27.84,51369.86301369863,11.9986,12.0073,11.9986,12.0073,51369.863
2010-03-11 14:40:00,27.84,27.85,27.84,27.84,46339.89726027397,12.0073,12.0116,12.0073,12.0073,46339.8973
2010-03-11 14:45:00,27.85,27.85,27.84,27.84,36065.92465753425,12.0116,12.0116,12.0073,12.0073,36065.9247
2010-03-11 14:50:00,27.85,27.85,27.84,27.85,38313.35616438357,12.0116,12.0116,12.0073,12.0116,38313.3562
2010-03-11 14:55:00,27.84,27.85,27.84,27.85,64533.390410958906,12.0073,12.0116,12.0073,12.0116,64533.3904
2010-03-11 15:00:00,27.84,27.85,27.84,27.85,32106.164383561645,12.0073,12.0116,12.0073,12.0116,32106.1644
2010-03-11 15:05:00,27.85,27.85,27.84,27.84,235659.2465753425,12.0116,12.0116,12.0073,12.0073,235659.2466
2010-03-11 15:10:00,27.84,27.85,27.84,27.84,167701.198630137,12.0073,12.0116,12.0073,12.0073,167701.1986
2010-03-11 15:15:00,27.85,27.87,27.84,27.86,232983.7328767124,12.0116,12.0202,12.0073,12.0159,232983.7329
2010-03-11 15:20:00,27.86,27.86,27.85,27.85,76947.77397260274,12.0159,12.0159,12.0116,12.0116,76947.774
2010-03-11 15:25:00,27.85,27.86,27.85,27.86,84867.29452054795,12.0116,12.0159,12.0116,12.0159,84867.2945
2010-03-11 15:30:00,27.86,27.88,27.85,27.88,103916.95205479451,12.0159,12.0245,12.0116,12.0245,103916.9521
2010-03-11 15:35:00,27.88,27.88,27.85,27.88,204730.30821917808,12.0245,12.0245,12.0116,12.0245,204730.3082
2010-03-11 15:40:00,27.88,27.89,27.87,27.89,118364.72602739726,12.0245,12.0288,12.0202,12.0288,118364.726
2010-03-11 15:45:00,27.89,27.89,27.85,27.85,281999.1438356164,12.0288,12.0288,12.0116,12.0116,281999.1438
2010-03-11 15:50:00,27.86,27.89,27.85,27.88,422089.0410958904,12.0159,12.0288,12.0116,12.0245,422089.0411
2010-03-11 15:55:00,27.88,27.88,27.85,27.87,818065.0684931506,12.0245,12.0245,12.0116,12.0202,818065.0685
2010-03-12 09:30:00,27.97,27.97,27.89,27.9,346211.47260273976,12.0633,12.0633,12.0288,12.0331,346211.4726
2010-03-12 09:35:00,27.9,27.93,27.85,27.88,154751.7123287671,12.0331,12.0461,12.0116,12.0245,154751.7123
2010-03-12 09:40:00,27.88,27.9,27.85,27.87,141374.14383561644,12.0245,12.0331,12.0116,12.0202,141374.1438
2010-03-12 09:45:00,27.86,27.9,27.85,27.89,121575.34246575342,12.0159,12.0331,12.0116,12.0288,121575.3425
2010-03-12 09:50:00,27.9,27.93,27.88,27.89,132812.5,12.0331,12.0461,12.0245,12.0288,132812.5
2010-03-12 09:55:00,27.88,27.9,27.82,27.85,242722.602739726,12.0245,12.0331,11.9986,12.0116,242722.6027
2010-03-12 10:00:00,27.85,27.85,27.77,27.78,251605.30821917808,12.0116,12.0116,11.9771,11.9814,251605.3082
2010-03-12 10:05:00,27.78,27.85,27.78,27.84,134952.9109589041,11.9814,12.0116,11.9814,12.0073,134952.911
2010-03-12 10:10:00,27.84,27.84,27.75,27.77,184610.44520547945,12.0073,12.0073,11.9684,11.9771,184610.4452
2010-03-12 10:15:00,27.76,27.78,27.75,27.77,114940.06849315068,11.9728,11.9814,11.9684,11.9771,114940.0685
2010-03-12 10:20:00,27.77,27.82,27.76,27.81,121575.34246575342,11.9771,11.9986,11.9728,11.9943,121575.3425
2010-03-12 10:25:00,27.82,27.84,27.81,27.83,99636.1301369863,11.9986,12.0073,11.9943,12.0029,99636.1301
2010-03-12 10:30:00,27.83,27.85,27.79,27.8,116973.4589041096,12.0029,12.0116,11.9857,11.99,116973.4589
2010-03-12 10:35:00,27.8,27.83,27.8,27.83,93535.9589041096,11.99,12.0029,11.99,12.0029,93535.9589
2010-03-12 10:40:00,27.82,27.82,27.76,27.77,141160.10273972602,11.9986,11.9986,11.9728,11.9771,141160.1027
2010-03-12 10:45:00,27.77,27.78,27.75,27.76,124571.91780821918,11.9771,11.9814,11.9684,11.9728,124571.9178
2010-03-12 10:50:00,27.75,27.76,27.75,27.76,76733.73287671233,11.9684,11.9728,11.9684,11.9728,76733.7329
2010-03-12 10:55:00,27.75,27.77,27.72,27.72,276862.15753424657,11.9684,11.9771,11.9555,11.9555,276862.1575
2010-03-12 11:00:00,27.73,27.73,27.7,27.71,239940.0684931507,11.9598,11.9598,11.9469,11.9512,239940.0685
2010-03-12 11:05:00,27.71,27.73,27.69,27.73,176583.90410958903,11.9512,11.9598,11.9426,11.9598,176583.9041
2010-03-12 11:10:00,27.72,27.73,27.7,27.71,209546.2328767124,11.9555,11.9598,11.9469,11.9512,209546.2329
2010-03-12 11:15:00,27.71,27.75,27.71,27.75,160851.88356164383,11.9512,11.9684,11.9512,11.9684,160851.8836
2010-03-12 11:20:00,27.75,27.79,27.75,27.77,181185.7876712329,11.9684,11.9857,11.9684,11.9771,181185.7877
2010-03-12 11:25:00,27.78,27.79,27.78,27.79,45269.69178082192,11.9814,11.9857,11.9814,11.9857,45269.6918
2010-03-12 11:30:00,27.78,27.79,27.75,27.77,168985.44520547945,11.9814,11.9857,11.9684,11.9771,168985.4452
2010-03-12 11:35:00,27.76,27.77,27.75,27.75,64319.349315068495,11.9728,11.9771,11.9684,11.9684,64319.3493
2010-03-12 11:40:00,27.76,27.76,27.73,27.74,140410.9589041096,11.9728,11.9728,11.9598,11.9641,140410.9589
2010-03-12 11:45:00,27.73,27.74,27.7,27.7,270012.84246575343,11.9598,11.9641,11.9469,11.9469,270012.8425
2010-03-12 11:50:00,27.71,27.72,27.7,27.72,204837.32876712328,11.9512,11.9555,11.9469,11.9555,204837.3288
2010-03-12 11:55:00,27.72,27.75,27.71,27.73,99101.02739726027,11.9555,11.9684,11.9512,11.9598,99101.0274
2010-03-12 12:00:00,27.72,27.74,27.7,27.73,90218.32191780822,11.9555,11.9641,11.9469,11.9598,90218.3219
2010-03-12 12:05:00,27.73,27.75,27.71,27.72,132598.4589041096,11.9598,11.9684,11.9512,11.9555,132598.4589
2010-03-12 12:10:00,27.73,27.76,27.72,27.75,75342.46575342465,11.9598,11.9728,11.9555,11.9684,75342.4658
2010-03-12 12:15:00,27.76,27.76,27.73,27.74,118899.82876712328,11.9728,11.9728,11.9598,11.9641,118899.8288
2010-03-12 12:20:00,27.74,27.75,27.73,27.74,38313.35616438357,11.9641,11.9684,11.9598,11.9641,38313.3562
2010-03-12 12:25:00,27.75,27.76,27.74,27.75,117401.5410958904,11.9684,11.9728,11.9641,11.9684,117401.5411
2010-03-12 12:30:00,27.74,27.76,27.72,27.75,130136.98630136986,11.9641,11.9728,11.9555,11.9684,130136.9863
2010-03-12 12:35:00,27.75,27.76,27.73,27.73,137949.48630136988,11.9684,11.9728,11.9598,11.9598,137949.4863
2010-03-12 12:40:00,27.73,27.75,27.71,27.71,151648.11643835617,11.9598,11.9684,11.9512,11.9512,151648.1164
2010-03-12 12:45:00,27.72,27.72,27.7,27.7,104880.13698630135,11.9555,11.9555,11.9469,11.9469,104880.137
2010-03-12 12:50:00,27.7,27.71,27.7,27.71,93428.93835616438,11.9469,11.9512,11.9469,11.9512,93428.9384
2010-03-12 12:55:00,27.71,27.72,27.69,27.71,133240.58219178082,11.9512,11.9555,11.9426,11.9512,133240.5822
2010-03-12 13:00:00,27.72,27.73,27.7,27.7,130458.04794520549,11.9555,11.9598,11.9469,11.9469,130458.0479
2010-03-12 13:05:00,27.71,27.71,27.7,27.71,76733.73287671233,11.9512,11.9512,11.9469,11.9512,76733.7329
2010-03-12 13:10:00,27.71,27.72,27.7,27.72,74058.21917808219,11.9512,11.9555,11.9469,11.9555,74058.2192
2010-03-12 13:15:00,27.72,27.74,27.71,27.72,88505.99315068494,11.9555,11.9641,11.9512,11.9555,88505.9932
2010-03-12 13:20:00,27.72,27.73,27.71,27.73,55436.64383561644,11.9555,11.9598,11.9512,11.9598,55436.6438
2010-03-12 13:25:00,27.72,27.75,27.72,27.74,104773.11643835616,11.9555,11.9684,11.9555,11.9641,104773.1164
2010-03-12 13:30:00,27.75,27.75,27.74,27.75,51904.96575342466,11.9684,11.9684,11.9641,11.9684,51904.9658
2010-03-12 13:35:00,27.75,27.75,27.74,27.74,82084.7602739726,11.9684,11.9684,11.9641,11.9641,82084.7603
2010-03-12 13:40:00,27.75,27.75,27.74,27.75,52868.15068493151,11.9684,11.9684,11.9641,11.9684,52868.1507
2010-03-12 13:45:00,27.74,27.75,27.74,27.75,30393.835616438355,11.9641,11.9684,11.9641,11.9684,30393.8356
2010-03-12 13:50:00,27.75,27.75,27.74,27.74,44413.52739726027,11.9684,11.9684,11.9641,11.9641,44413.5274
2010-03-12 13:55:00,27.74,27.75,27.73,27.74,188784.2465753425,11.9641,11.9684,11.9598,11.9641,188784.2466
2010-03-12 14:00:00,27.74,27.75,27.72,27.74,236408.3904109589,11.9641,11.9684,11.9555,11.9641,236408.3904
2010-03-12 14:05:00,27.75,27.75,27.73,27.75,115368.1506849315,11.9684,11.9684,11.9598,11.9684,115368.1507
2010-03-12 14:10:00,27.75,27.75,27.73,27.74,90325.34246575342,11.9684,11.9684,11.9598,11.9641,90325.3425
2010-03-12 14:15:00,27.74,27.75,27.73,27.74,73523.11643835617,11.9641,11.9684,11.9598,11.9641,73523.1164
2010-03-12 14:20:00,27.74,27.75,27.73,27.74,76412.67123287672,11.9641,11.9684,11.9598,11.9641,76412.6712
2010-03-12 14:25:00,27.73,27.75,27.73,27.75,97495.7191780822,11.9598,11.9684,11.9598,11.9684,97495.7192
2010-03-12 14:30:00,27.74,27.75,27.74,27.75,79730.30821917808,11.9641,11.9684,11.9641,11.9684,79730.3082
2010-03-12 14:35:00,27.75,27.75,27.74,27.75,50513.69863013698,11.9684,11.9684,11.9641,11.9684,50513.6986
2010-03-12 14:40:00,27.74,27.75,27.74,27.74,86900.68493150685,11.9641,11.9684,11.9641,11.9641,86900.6849
2010-03-12 14:45:00,27.75,27.75,27.74,27.75,38848.45890410959,11.9684,11.9684,11.9641,11.9684,38848.4589
2010-03-12 14:50:00,27.75,27.75,27.74,27.75,111408.3904109589,11.9684,11.9684,11.9641,11.9684,111408.3904
2010-03-12 14:55:00,27.75,27.78,27.74,27.75,314212.3287671233,11.9684,11.9814,11.9641,11.9684,314212.3288
2010-03-12 15:00:00,27.76,27.76,27.75,27.75,53403.25342465754,11.9728,11.9728,11.9684,11.9684,53403.2534
2010-03-12 15:05:00,27.75,27.76,27.75,27.76,64212.32876712329,11.9684,11.9728,11.9684,11.9728,64212.3288
2010-03-12 15:10:00,27.76,27.77,27.75,27.77,153360.44520547945,11.9728,11.9771,11.9684,11.9771,153360.4452
2010-03-12 15:15:00,27.77,27.77,27.75,27.76,187821.0616438356,11.9771,11.9771,11.9684,11.9728,187821.0616
2010-03-12 15:20:00,27.76,27.76,27.75,27.76,71275.68493150685,11.9728,11.9728,11.9684,11.9728,71275.6849
2010-03-12 15:25:00,27.75,27.76,27.75,27.75,85402.39726027397,11.9684,11.9728,11.9684,11.9684,85402.3973
2010-03-12 15:30:00,27.76,27.76,27.75,27.75,195847.602739726,11.9728,11.9728,11.9684,11.9684,195847.6027
2010-03-12 15:35:00,27.75,27.79,27.75,27.78,269584.7602739726,11.9684,11.9857,11.9684,11.9814,269584.7603
2010-03-12 15:40:00,27.78,27.78,27.75,27.76,244755.99315068487,11.9814,11.9814,11.9684,11.9728,244755.9932
2010-03-12 15:45:00,27.76,27.78,27.75,27.78,239833.04794520547,11.9728,11.9814,11.9684,11.9814,239833.0479
2010-03-12 15:50:00,27.77,27.79,27.74,27.75,526005.993150685,11.9771,11.9857,11.9641,11.9684,526005.9932
2010-03-12 15:55:00,27.75,27.77,27.74,27.76,549764.5547945206,11.9684,11.9771,11.9641,11.9728,549764.5548
2010-03-15 09:30:00,27.75,27.81,27.67,27.69,430757.705479452,11.9684,11.9943,11.9339,11.9426,430757.7055
2010-03-15 09:35:00,27.7,27.74,27.66,27.68,197238.8698630137,11.9469,11.9641,11.9296,11.9382,197238.8699
2010-03-15 09:40:00,27.67,27.75,27.67,27.74,113227.7397260274,11.9339,11.9684,11.9339,11.9641,113227.7397
2010-03-15 09:45:00,27.74,27.75,27.7,27.73,129280.82191780822,11.9641,11.9684,11.9469,11.9598,129280.8219
2010-03-15 09:50:00,27.73,27.75,27.7,27.7,88613.01369863014,11.9598,11.9684,11.9469,11.9469,88613.0137
2010-03-15 09:55:00,27.7,27.71,27.66,27.67,152290.2397260274,11.9469,11.9512,11.9296,11.9339,152290.2397
2010-03-15 10:00:00,27.67,27.68,27.66,27.67,115689.21232876711,11.9339,11.9382,11.9296,11.9339,115689.2123
2010-03-15 10:05:00,27.68,27.7,27.67,27.7,252247.43150684933,11.9382,11.9469,11.9339,11.9469,252247.4315
2010-03-15 10:10:00,27.7,27.71,27.69,27.7,197452.9109589041,11.9469,11.9512,11.9426,11.9469,197452.911
2010-03-15 10:15:00,27.71,27.73,27.7,27.72,160209.7602739726,11.9512,11.9598,11.9469,11.9555,160209.7603
2010-03-15 10:20:00,27.72,27.79,27.72,27.78,122966.6095890411,11.9555,11.9857,11.9555,11.9814,122966.6096
2010-03-15 10:25:00,27.77,27.78,27.75,27.75,171339.89726027398,11.9771,11.9814,11.9684,11.9684,171339.8973
2010-03-15 10:30:00,27.76,27.76,27.72,27.73,132384.41780821918,11.9728,11.9728,11.9555,11.9598,132384.4178
2010-03-15 10:35:00,27.72,27.77,27.7,27.75,109267.9794520548,11.9555,11.9771,11.9469,11.9684,109267.9795
2010-03-15 10:40:00,27.75,27.76,27.73,27.74,75877.56849315068,11.9684,11.9728,11.9598,11.9641,75877.5685
2010-03-15 10:45:00,27.75,27.77,27.72,27.75,238655.8219178082,11.9684,11.9771,11.9555,11.9684,238655.8219
2010-03-15 10:50:00,27.76,27.8,27.74,27.8,264447.77397260274,11.9728,11.99,11.9641,11.99,264447.774
2010-03-15 10:55:00,27.8,27.85,27.8,27.85,148651.54109589042,11.99,12.0116,11.99,12.0116,148651.5411
2010-03-15 11:00:00,27.85,27.85,27.79,27.79,143193.49315068492,12.0116,12.0116,11.9857,11.9857,143193.4932
2010-03-15 11:05:00,27.8,27.83,27.79,27.82,148437.5,11.99,12.0029,11.9857,11.9986,148437.5
2010-03-15 11:10:00,27.82,27.82,27.8,27.81,40132.70547945205,11.9986,11.9986,11.99,11.9943,40132.7055
2010-03-15 11:15:00,27.81,27.81,27.78,27.8,145547.94520547945,11.9943,11.9943,11.9814,11.99,145547.9452
2010-03-15 11:20:00,27.8,27.8,27.77,27.8,140303.93835616438,11.99,11.99,11.9771,11.99,140303.9384
2010-03-15 11:25:00,27.8,27.82,27.77,27.81,83583.04794520549,11.99,11.9986,11.9771,11.9943,83583.0479
2010-03-15 11:30:00,27.81,27.83,27.8,27.82,123715.75342465754,11.9943,12.0029,11.99,11.9986,123715.7534
2010-03-15 11:35:00,27.82,27.88,27.82,27.88,255029.96575342465,11.9986,12.0245,11.9986,12.0245,255029.9658
2010-03-15 11:40:00,27.88,27.88,27.85,27.86,118685.78767123289,12.0245,12.0245,12.0116,12.0159,118685.7877
2010-03-15 11:45:00,27.86,27.86,27.84,27.85,63249.14383561644,12.0159,12.0159,12.0073,12.0116,63249.1438
2010-03-15 11:50:00,27.85,27.85,27.83,27.84,123073.6301369863,12.0116,12.0116,12.0029,12.0073,123073.6301
2010-03-15 11:55:00,27.84,27.85,27.83,27.84,61215.75342465754,12.0073,12.0116,12.0029,12.0073,61215.7534
2010-03-15 12:00:00,27.83,27.85,27.81,27.81,111087.32876712328,12.0029,12.0116,11.9943,11.9943,111087.3288
2010-03-15 12:05:00,27.82,27.82,27.81,27.82,24828.76712328767,11.9986,11.9986,11.9943,11.9986,24828.7671
2010-03-15 12:10:00,27.81,27.83,27.81,27.82,39918.66438356164,11.9943,12.0029,11.9943,11.9986,39918.6644
2010-03-15 12:15:00,27.83,27.85,27.82,27.82,73202.05479452055,12.0029,12.0116,11.9986,11.9986,73202.0548
2010-03-15 12:20:00,27.83,27.84,27.82,27.83,38955.4794520548,12.0029,12.0073,11.9986,12.0029,38955.4795
2010-03-15 12:25:00,27.82,27.85,27.82,27.83,71275.68493150685,11.9986,12.0116,11.9986,12.0029,71275.6849
2010-03-15 12:30:00,27.83,27.84,27.8,27.81,74486.30136986301,12.0029,12.0073,11.99,11.9943,74486.3014
2010-03-15 12:35:00,27.8,27.81,27.8,27.81,16160.102739726028,11.99,11.9943,11.99,11.9943,16160.1027
2010-03-15 12:40:00,27.81,27.85,27.75,27.85,1221639.5547945206,11.9943,12.0116,11.9684,12.0116,1221639.5548
2010-03-15 12:45:00,27.85,27.86,27.85,27.85,171339.89726027398,12.0116,12.0159,12.0116,12.0116,171339.8973
2010-03-15 12:50:00,27.85,27.86,27.85,27.86,60466.60958904109,12.0116,12.0159,12.0116,12.0159,60466.6096
2010-03-15 12:55:00,27.86,27.86,27.83,27.83,64319.349315068495,12.0159,12.0159,12.0029,12.0029,64319.3493
2010-03-15 13:00:00,27.83,27.84,27.81,27.81,92251.71232876711,12.0029,12.0073,11.9943,11.9943,92251.7123
2010-03-15 13:05:00,27.81,27.84,27.8,27.84,153467.46575342465,11.9943,12.0073,11.99,12.0073,153467.4658
2010-03-15 13:10:00,27.84,27.85,27.83,27.85,79944.3493150685,12.0073,12.0116,12.0029,12.0116,79944.3493
2010-03-15 13:15:00,27.85,27.86,27.85,27.86,114404.96575342468,12.0116,12.0159,12.0116,12.0159,114404.9658
2010-03-15 13:20:00,27.86,27.86,27.85,27.85,69028.25342465754,12.0159,12.0159,12.0116,12.0116,69028.2534
2010-03-15 13:25:00,27.86,27.87,27.85,27.85,95569.3493150685,12.0159,12.0202,12.0116,12.0116,95569.3493
2010-03-15 13:30:00,27.85,27.86,27.85,27.85,66887.84246575342,12.0116,12.0159,12.0116,12.0116,66887.8425
2010-03-15 13:35:00,27.85,27.86,27.85,27.85,53617.29452054795,12.0116,12.0159,12.0116,12.0116,53617.2945
2010-03-15 13:40:00,27.85,27.86,27.85,27.86,134096.74657534246,12.0116,12.0159,12.0116,12.0159,134096.7466
2010-03-15 13:45:00,27.86,27.89,27.85,27.89,115475.17123287672,12.0159,12.0288,12.0116,12.0288,115475.1712
2010-03-15 13:50:00,27.89,27.9,27.88,27.9,187178.9383561644,12.0288,12.0331,12.0245,12.0331,187178.9384
2010-03-15 13:55:00,27.89,27.9,27.89,27.89,224422.0890410959,12.0288,12.0331,12.0288,12.0288,224422.089
2010-03-15 14:00:00,27.9,27.9,27.85,27.85,253745.7191780822,12.0331,12.0331,12.0116,12.0116,253745.7192
2010-03-15 14:05:00,27.85,27.85,27.81,27.82,101669.5205479452,12.0116,12.0116,11.9943,11.9986,101669.5205
2010-03-15 14:10:00,27.82,27.83,27.81,27.82,58754.28082191781,11.9986,12.0029,11.9943,11.9986,58754.2808
2010-03-15 14:15:00,27.82,27.83,27.8,27.82,77803.93835616438,11.9986,12.0029,11.99,11.9986,77803.9384
2010-03-15 14:20:00,27.82,27.85,27.81,27.83,117508.56164383562,11.9986,12.0116,11.9943,12.0029,117508.5616
2010-03-15 14:25:00,27.83,27.85,27.83,27.85,94178.08219178082,12.0029,12.0116,12.0029,12.0116,94178.0822
2010-03-15 14:30:00,27.85,27.85,27.85,27.85,55222.602739726026,12.0116,12.0116,12.0116,12.0116,55222.6027
2010-03-15 14:35:00,27.85,27.85,27.82,27.84,161708.04794520547,12.0116,12.0116,11.9986,12.0073,161708.0479
2010-03-15 14:40:00,27.84,27.85,27.82,27.85,70098.45890410959,12.0073,12.0116,11.9986,12.0116,70098.4589
2010-03-15 14:45:00,27.85,27.85,27.83,27.84,66673.80136986301,12.0116,12.0116,12.0029,12.0073,66673.8014
2010-03-15 14:50:00,27.84,27.86,27.83,27.83,187607.0205479452,12.0073,12.0159,12.0029,12.0029,187607.0205
2010-03-15 14:55:00,27.84,27.85,27.83,27.85,52119.00684931507,12.0073,12.0116,12.0029,12.0116,52119.0068
2010-03-15 15:00:00,27.85,27.85,27.84,27.84,36172.94520547945,12.0116,12.0116,12.0073,12.0073,36172.9452
2010-03-15 15:05:00,27.84,27.85,27.81,27.83,118043.66438356164,12.0073,12.0116,11.9943,12.0029,118043.6644
2010-03-15 15:10:00,27.84,27.85,27.83,27.83,115689.21232876711,12.0073,12.0116,12.0029,12.0029,115689.2123
2010-03-15 15:15:00,27.82,27.85,27.82,27.83,176797.94520547945,11.9986,12.0116,11.9986,12.0029,176797.9452
2010-03-15 15:20:00,27.84,27.87,27.83,27.85,132919.5205479452,12.0073,12.0202,12.0029,12.0116,132919.5205
2010-03-15 15:25:00,27.86,27.86,27.85,27.85,164811.64383561644,12.0159,12.0159,12.0116,12.0116,164811.6438
2010-03-15 15:30:00,27.85,27.85,27.84,27.84,137307.36301369863,12.0116,12.0116,12.0073,12.0073,137307.363
2010-03-15 15:35:00,27.85,27.86,27.84,27.86,293557.3630136986,12.0116,12.0159,12.0073,12.0159,293557.363
2010-03-15 15:40:00,27.86,27.88,27.85,27.87,180436.64383561644,12.0159,12.0245,12.0116,12.0202,180436.6438
2010-03-15 15:45:00,27.87,27.89,27.87,27.89,213827.0547945205,12.0202,12.0288,12.0202,12.0288,213827.0548
2010-03-15 15:50:00,27.88,27.89,27.88,27.89,207940.92465753423,12.0245,12.0288,12.0245,12.0288,207940.9247
2010-03-15 15:55:00,27.89,27.89,27.86,27.89,835723.4589041095,12.0288,12.0288,12.0159,12.0288,835723.4589
2010-03-16 09:30:00,27.94,27.99,27.94,27.95,316031.6780821918,12.0504,12.072,12.0504,12.0547,316031.6781
2010-03-16 09:35:00,27.96,27.96,27.85,27.85,324379.2808219178,12.059,12.059,12.0116,12.0116,324379.2808
2010-03-16 09:40:00,27.85,27.86,27.84,27.85,153146.40410958903,12.0116,12.0159,12.0073,12.0116,153146.4041
2010-03-16 09:45:00,27.85,27.86,27.83,27.83,119220.8904109589,12.0116,12.0159,12.0029,12.0029,119220.8904
2010-03-16 09:50:00,27.82,27.85,27.82,27.84,161708.04794520547,11.9986,12.0116,11.9986,12.0073,161708.0479
2010-03-16 09:55:00,27.84,27.85,27.82,27.85,171125.85616438356,12.0073,12.0116,11.9986,12.0116,171125.8562
2010-03-16 10:00:00,27.84,27.86,27.83,27.84,111301.3698630137,12.0073,12.0159,12.0029,12.0073,111301.3699
2010-03-16 10:05:00,27.85,27.89,27.82,27.87,183433.2191780822,12.0116,12.0288,11.9986,12.0202,183433.2192
2010-03-16 10:10:00,27.87,27.9,27.87,27.89,192208.90410958903,12.0202,12.0331,12.0202,12.0288,192208.9041
2010-03-16 10:15:00,27.89,27.89,27.86,27.88,64961.47260273973,12.0288,12.0288,12.0159,12.0245,64961.4726
2010-03-16 10:20:00,27.87,27.87,27.84,27.84,97388.698630137,12.0202,12.0202,12.0073,12.0073,97388.6986
2010-03-16 10:25:00,27.85,27.89,27.84,27.89,157106.16438356164,12.0116,12.0288,12.0073,12.0288,157106.1644
2010-03-16 10:30:00,27.88,27.89,27.88,27.89,210295.37671232875,12.0245,12.0288,12.0245,12.0288,210295.3767
2010-03-16 10:35:00,27.88,27.89,27.85,27.85,122538.52739726027,12.0245,12.0288,12.0116,12.0116,122538.5274
2010-03-16 10:40:00,27.85,27.86,27.84,27.85,87435.78767123287,12.0116,12.0159,12.0073,12.0116,87435.7877
2010-03-16 10:45:00,27.85,27.88,27.85,27.85,112264.55479452056,12.0116,12.0245,12.0116,12.0116,112264.5548
2010-03-16 10:50:00,27.85,27.85,27.83,27.83,97816.7808219178,12.0116,12.0116,12.0029,12.0029,97816.7808
2010-03-16 10:55:00,27.84,27.93,27.83,27.9,347067.6369863014,12.0073,12.0461,12.0029,12.0331,347067.637
2010-03-16 11:00:00,27.9,27.94,27.89,27.94,190175.5136986301,12.0331,12.0504,12.0288,12.0504,190175.5137
2010-03-16 11:05:00,27.93,27.98,27.93,27.94,263591.6095890411,12.0461,12.0676,12.0461,12.0504,263591.6096
2010-03-16 11:10:00,27.94,27.94,27.91,27.92,159246.57534246577,12.0504,12.0504,12.0374,12.0418,159246.5753
2010-03-16 11:15:00,27.91,27.95,27.91,27.94,132705.4794520548,12.0374,12.0547,12.0374,12.0504,132705.4795
2010-03-16 11:20:00,27.94,27.96,27.93,27.96,119755.99315068494,12.0504,12.059,12.0461,12.059,119755.9932
2010-03-16 11:25:00,27.96,27.96,27.95,27.96,52119.00684931507,12.059,12.059,12.0547,12.059,52119.0068
2010-03-16 11:30:00,27.96,27.96,27.92,27.94,251926.3698630137,12.059,12.059,12.0418,12.0504,251926.3699
2010-03-16 11:35:00,27.94,27.96,27.93,27.96,297838.18493150687,12.0504,12.059,12.0461,12.059,297838.1849
2010-03-16 11:40:00,27.96,27.99,27.95,27.99,217786.8150684932,12.059,12.072,12.0547,12.072,217786.8151
2010-03-16 11:45:00,27.99,27.99,27.98,27.99,71382.70547945205,12.072,12.072,12.0676,12.072,71382.7055
2010-03-16 11:50:00,27.98,27.99,27.98,27.99,103595.8904109589,12.0676,12.072,12.0676,12.072,103595.8904
2010-03-16 11:55:00,27.98,27.99,27.98,27.99,96639.55479452056,12.0676,12.072,12.0676,12.072,96639.5548
2010-03-16 12:00:00,27.99,27.99,27.98,27.99,56185.78767123288,12.072,12.072,12.0676,12.072,56185.7877
2010-03-16 12:05:00,27.99,27.99,27.98,27.99,68065.06849315068,12.072,12.072,12.0676,12.072,68065.0685
2010-03-16 12:10:00,27.98,27.99,27.97,27.99,111301.3698630137,12.0676,12.072,12.0633,12.072,111301.3699
2010-03-16 12:15:00,27.98,27.99,27.98,27.99,52761.1301369863,12.0676,12.072,12.0676,12.072,52761.1301
2010-03-16 12:20:00,27.98,28.02,27.98,28.01,396725.1712328767,12.0676,12.0849,12.0676,12.0806,396725.1712
2010-03-16 12:25:00,28.01,28.03,27.99,28.01,244327.9109589041,12.0806,12.0892,12.072,12.0806,244327.911
2010-03-16 12:30:00,28.01,28.01,27.98,28.01,138912.67123287672,12.0806,12.0806,12.0676,12.0806,138912.6712
2010-03-16 12:35:00,28.01,28.02,27.99,27.99,121254.2808219178,12.0806,12.0849,12.072,12.072,121254.2808
2010-03-16 12:40:00,28.0,28.03,27.99,28.01,215432.36301369863,12.0763,12.0892,12.072,12.0806,215432.363
2010-03-16 12:45:00,28.02,28.03,28.01,28.02,198416.09589041097,12.0849,12.0892,12.0806,12.0849,198416.0959
2010-03-16 12:50:00,28.02,28.03,28.0,28.02,159567.63698630137,12.0849,12.0892,12.0763,12.0849,159567.637
2010-03-16 12:55:00,28.02,28.02,28.01,28.02,62821.061643835616,12.0849,12.0849,12.0806,12.0849,62821.0616
2010-03-16 13:00:00,28.01,28.02,28.01,28.02,55329.62328767123,12.0806,12.0849,12.0806,12.0849,55329.6233
2010-03-16 13:05:00,28.02,28.02,28.01,28.02,71275.68493150685,12.0849,12.0849,12.0806,12.0849,71275.6849
2010-03-16 13:10:00,28.02,28.02,28.01,28.02,56078.76712328768,12.0849,12.0849,12.0806,12.0849,56078.7671
2010-03-16 13:15:00,28.02,28.02,28.01,28.02,62071.91780821918,12.0849,12.0849,12.0806,12.0849,62071.9178
2010-03-16 13:20:00,28.01,28.03,28.0,28.01,249143.8356164384,12.0806,12.0892,12.0763,12.0806,249143.8356
2010-03-16 13:25:00,28.01,28.01,27.97,27.98,107983.73287671233,12.0806,12.0806,12.0633,12.0676,107983.7329
2010-03-16 13:30:00,27.98,27.98,27.92,27.93,134845.8904109589,12.0676,12.0676,12.0418,12.0461,134845.8904
2010-03-16 13:35:00,27.92,27.93,27.89,27.93,171446.91780821918,12.0418,12.0461,12.0288,12.0461,171446.9178
2010-03-16 13:40:00,27.92,27.96,27.92,27.95,87542.80821917808,12.0418,12.059,12.0418,12.0547,87542.8082
2010-03-16 13:45:00,27.94,27.95,27.92,27.93,66352.7397260274,12.0504,12.0547,12.0418,12.0461,66352.7397
2010-03-16 13:50:00,27.92,27.93,27.89,27.91,59610.44520547945,12.0418,12.0461,12.0288,12.0374,59610.4452
2010-03-16 13:55:00,27.9,27.94,27.9,27.94,51583.90410958904,12.0331,12.0504,12.0331,12.0504,51583.9041
2010-03-16 14:00:00,27.93,27.94,27.91,27.92,120505.13698630135,12.0461,12.0504,12.0374,12.0418,120505.137
2010-03-16 14:05:00,27.92,27.94,27.9,27.91,122431.50684931508,12.0418,12.0504,12.0331,12.0374,122431.5068
2010-03-16 14:10:00,27.9,27.99,27.89,27.99,198737.15753424657,12.0331,12.072,12.0288,12.072,198737.1575
2010-03-16 14:15:00,27.99,27.99,27.95,27.98,92358.73287671233,12.072,12.072,12.0547,12.0676,92358.7329
2010-03-16 14:20:00,27.99,27.99,27.98,27.99,241331.3356164384,12.072,12.072,12.0676,12.072,241331.3356
2010-03-16 14:25:00,27.99,27.99,27.95,27.97,111087.32876712328,12.072,12.072,12.0547,12.0633,111087.3288
2010-03-16 14:30:00,27.98,27.98,27.94,27.96,145654.96575342465,12.0676,12.0676,12.0504,12.059,145654.9658
2010-03-16 14:35:00,27.95,27.96,27.9,27.92,103916.95205479451,12.0547,12.059,12.0331,12.0418,103916.9521
2010-03-16 14:40:00,27.91,27.94,27.9,27.9,102525.68493150684,12.0374,12.0504,12.0331,12.0331,102525.6849
2010-03-16 14:45:00,27.9,27.93,27.89,27.93,89683.21917808219,12.0331,12.0461,12.0288,12.0461,89683.2192
2010-03-16 14:50:00,27.92,27.96,27.92,27.95,177119.00684931508,12.0418,12.059,12.0418,12.0547,177119.0068
2010-03-16 14:55:00,27.94,27.96,27.94,27.96,93642.9794520548,12.0504,12.059,12.0504,12.059,93642.9795
2010-03-16 15:00:00,27.95,27.97,27.95,27.95,131207.19178082192,12.0547,12.0633,12.0547,12.0547,131207.1918
2010-03-16 15:05:00,27.96,27.98,27.95,27.96,148972.60273972602,12.059,12.0676,12.0547,12.059,148972.6027
2010-03-16 15:10:00,27.95,27.96,27.95,27.96,112371.57534246576,12.0547,12.059,12.0547,12.059,112371.5753
2010-03-16 15:15:00,27.96,27.98,27.95,27.96,94927.22602739726,12.059,12.0676,12.0547,12.059,94927.226
2010-03-16 15:20:00,27.96,27.97,27.95,27.96,97281.67808219178,12.059,12.0633,12.0547,12.059,97281.6781
2010-03-16 15:25:00,27.97,27.98,27.96,27.98,112264.55479452056,12.0633,12.0676,12.059,12.0676,112264.5548
2010-03-16 15:30:00,27.97,27.98,27.95,27.97,228060.7876712329,12.0633,12.0676,12.0547,12.0633,228060.7877
2010-03-16 15:35:00,27.97,27.98,27.96,27.98,143835.61643835617,12.0633,12.0676,12.059,12.0676,143835.6164
2010-03-16 15:40:00,27.98,28.01,27.96,28.0,389340.7534246575,12.0676,12.0806,12.059,12.0763,389340.7534
2010-03-16 15:45:00,28.0,28.01,27.97,27.97,355522.2602739726,12.0763,12.0806,12.0633,12.0633,355522.2603
2010-03-16 15:50:00,27.97,28.0,27.97,27.98,508882.705479452,12.0633,12.0763,12.0633,12.0676,508882.7055
2010-03-16 15:55:00,27.98,27.99,27.97,27.98,465004.2808219178,12.0676,12.072,12.0633,12.0676,465004.2808
2010-03-17 09:30:00,27.99,28.16,27.99,28.12,659032.5342465753,12.072,12.1453,12.072,12.128,659032.5342
2010-03-17 09:35:00,28.11,28.11,28.01,28.06,236729.45205479453,12.1237,12.1237,12.0806,12.1021,236729.4521
2010-03-17 09:40:00,28.06,28.07,27.99,28.01,586686.6438356164,12.1021,12.1065,12.072,12.0806,586686.6438
2010-03-17 09:45:00,28.01,28.08,28.0,28.08,345141.26712328766,12.0806,12.1108,12.0763,12.1108,345141.2671
2010-03-17 09:50:00,28.07,28.17,28.07,28.16,470569.3493150685,12.1065,12.1496,12.1065,12.1453,470569.3493
2010-03-17 09:55:00,28.17,28.22,28.14,28.2,542380.1369863014,12.1496,12.1711,12.1366,12.1625,542380.137
2010-03-17 10:00:00,28.21,28.22,28.15,28.16,391481.1643835616,12.1668,12.1711,12.141,12.1453,391481.1644
2010-03-17 10:05:00,28.17,28.19,28.12,28.13,433754.2808219178,12.1496,12.1582,12.128,12.1323,433754.2808
2010-03-17 10:10:00,28.13,28.14,28.1,28.13,231592.46575342465,12.1323,12.1366,12.1194,12.1323,231592.4658
2010-03-17 10:15:00,28.12,28.13,28.1,28.1,129280.82191780822,12.128,12.1323,12.1194,12.1194,129280.8219
2010-03-17 10:20:00,28.1,28.14,28.1,28.11,218535.9589041096,12.1194,12.1366,12.1194,12.1237,218535.9589
2010-03-17 10:25:00,28.1,28.14,28.1,28.12,162885.27397260274,12.1194,12.1366,12.1194,12.128,162885.274
2010-03-17 10:30:00,28.12,28.13,28.11,28.12,139982.87671232875,12.128,12.1323,12.1237,12.128,139982.8767
2010-03-17 10:35:00,28.12,28.13,28.09,28.09,139875.85616438356,12.128,12.1323,12.1151,12.1151,139875.8562
2010-03-17 10:40:00,28.09,28.1,28.07,28.07,104345.03424657536,12.1151,12.1194,12.1065,12.1065,104345.0342
2010-03-17 10:45:00,28.08,28.08,28.04,28.05,115154.1095890411,12.1108,12.1108,12.0935,12.0978,115154.1096
2010-03-17 10:50:00,28.05,28.07,28.03,28.07,166845.03424657535,12.0978,12.1065,12.0892,12.1065,166845.0342
2010-03-17 10:55:00,28.07,28.1,28.06,28.09,179152.39726027398,12.1065,12.1194,12.1021,12.1151,179152.3973
2010-03-17 11:00:00,28.09,28.1,28.08,28.09,118685.78767123289,12.1151,12.1194,12.1108,12.1151,118685.7877
2010-03-17 11:05:00,28.09,28.09,28.06,28.07,134631.84931506848,12.1151,12.1151,12.1021,12.1065,134631.8493
2010-03-17 11:10:00,28.07,28.09,28.07,28.08,73095.03424657535,12.1065,12.1151,12.1065,12.1108,73095.0342
2010-03-17 11:15:00,28.09,28.1,28.07,28.09,155500.85616438356,12.1151,12.1194,12.1065,12.1151,155500.8562
2010-03-17 11:20:00,28.1,28.16,28.09,28.15,248073.6301369863,12.1194,12.1453,12.1151,12.141,248073.6301
2010-03-17 11:25:00,28.15,28.16,28.12,28.13,145226.88356164383,12.141,12.1453,12.128,12.1323,145226.8836
2010-03-17 11:30:00,28.12,28.14,28.1,28.13,228809.93150684933,12.128,12.1366,12.1194,12.1323,228809.9315
2010-03-17 11:35:00,28.12,28.13,28.08,28.08,145333.90410958903,12.128,12.1323,12.1108,12.1108,145333.9041
2010-03-17 11:40:00,28.09,28.1,28.03,28.04,1288313.3561643837,12.1151,12.1194,12.0892,12.0935,1288313.3562
2010-03-17 11:45:00,28.05,28.07,28.04,28.05,113655.82191780822,12.0978,12.1065,12.0935,12.0978,113655.8219
2010-03-17 11:50:00,28.04,28.11,28.04,28.1,234910.102739726,12.0935,12.1237,12.0935,12.1194,234910.1027
2010-03-17 11:55:00,28.11,28.12,28.06,28.07,82619.86301369863,12.1237,12.128,12.1021,12.1065,82619.863
2010-03-17 12:00:00,28.07,28.1,28.06,28.08,82191.78082191781,12.1065,12.1194,12.1021,12.1108,82191.7808
2010-03-17 12:05:00,28.09,28.12,28.08,28.12,129601.88356164384,12.1151,12.128,12.1108,12.128,129601.8836
2010-03-17 12:10:00,28.12,28.12,28.11,28.11,57148.97260273973,12.128,12.128,12.1237,12.1237,57148.9726
2010-03-17 12:15:00,28.11,28.13,28.1,28.11,81870.71917808219,12.1237,12.1323,12.1194,12.1237,81870.7192
2010-03-17 12:20:00,28.11,28.13,28.1,28.12,67958.04794520549,12.1237,12.1323,12.1194,12.128,67958.0479
2010-03-17 12:25:00,28.12,28.13,28.12,28.13,191994.86301369863,12.128,12.1323,12.128,12.1323,191994.863
2010-03-17 12:30:00,28.13,28.13,28.13,28.13,50513.69863013698,12.1323,12.1323,12.1323,12.1323,50513.6986
2010-03-17 12:35:00,28.13,28.14,28.13,28.13,79730.30821917808,12.1323,12.1366,12.1323,12.1323,79730.3082
2010-03-17 12:40:00,28.13,28.15,28.13,28.13,94178.08219178082,12.1323,12.141,12.1323,12.1323,94178.0822
2010-03-17 12:45:00,28.14,28.14,28.13,28.14,39597.602739726026,12.1366,12.1366,12.1323,12.1366,39597.6027
2010-03-17 12:50:00,28.13,28.16,28.13,28.14,111943.49315068494,12.1323,12.1453,12.1323,12.1366,111943.4932
2010-03-17 12:55:00,28.14,28.16,28.13,28.15,105950.34246575342,12.1366,12.1453,12.1323,12.141,105950.3425
2010-03-17 13:00:00,28.15,28.18,28.14,28.17,186536.8150684932,12.141,12.1539,12.1366,12.1496,186536.8151
2010-03-17 13:05:00,28.17,28.19,28.17,28.18,161708.04794520547,12.1496,12.1582,12.1496,12.1539,161708.0479
2010-03-17 13:10:00,28.18,28.18,28.17,28.18,29965.75342465753,12.1539,12.1539,12.1496,12.1539,29965.7534
2010-03-17 13:15:00,28.17,28.18,28.16,28.17,55222.602739726026,12.1496,12.1539,12.1453,12.1496,55222.6027
2010-03-17 13:20:00,28.16,28.19,28.16,28.18,137414.38356164383,12.1453,12.1582,12.1453,12.1539,137414.3836
2010-03-17 13:25:00,28.17,28.2,28.17,28.2,155500.85616438356,12.1496,12.1625,12.1496,12.1625,155500.8562
2010-03-17 13:30:00,28.19,28.23,28.19,28.23,158925.51369863015,12.1582,12.1755,12.1582,12.1755,158925.5137
2010-03-17 13:35:00,28.23,28.25,28.23,28.23,157106.16438356164,12.1755,12.1841,12.1755,12.1755,157106.1644
2010-03-17 13:40:00,28.24,28.26,28.23,28.24,152718.3219178082,12.1798,12.1884,12.1755,12.1798,152718.3219
2010-03-17 13:45:00,28.23,28.25,28.23,28.25,106271.40410958904,12.1755,12.1841,12.1755,12.1841,106271.4041
2010-03-17 13:50:00,28.24,28.25,28.22,28.23,83261.98630136986,12.1798,12.1841,12.1711,12.1755,83261.9863
2010-03-17 13:55:00,28.22,28.24,28.21,28.24,93535.9589041096,12.1711,12.1798,12.1668,12.1798,93535.9589
2010-03-17 14:00:00,28.24,28.24,28.21,28.22,278788.5273972603,12.1798,12.1798,12.1668,12.1711,278788.5274
2010-03-17 14:05:00,28.22,28.23,28.21,28.22,64426.3698630137,12.1711,12.1755,12.1668,12.1711,64426.3699
2010-03-17 14:10:00,28.22,28.25,28.22,28.23,151434.07534246577,12.1711,12.1841,12.1711,12.1755,151434.0753
2010-03-17 14:15:00,28.23,28.25,28.22,28.25,89041.09589041096,12.1755,12.1841,12.1711,12.1841,89041.0959
2010-03-17 14:20:00,28.24,28.27,28.24,28.26,122645.54794520549,12.1798,12.1927,12.1798,12.1884,122645.5479
2010-03-17 14:25:00,28.27,28.27,28.24,28.24,94071.06164383562,12.1927,12.1927,12.1798,12.1798,94071.0616
2010-03-17 14:30:00,28.24,28.27,28.24,28.24,163741.43835616438,12.1798,12.1927,12.1798,12.1798,163741.4384
2010-03-17 14:35:00,28.24,28.25,28.22,28.23,134524.82876712328,12.1798,12.1841,12.1711,12.1755,134524.8288
2010-03-17 14:40:00,28.24,28.25,28.22,28.23,88291.95205479451,12.1798,12.1841,12.1711,12.1755,88291.9521
2010-03-17 14:45:00,28.23,28.25,28.23,28.24,120719.17808219178,12.1755,12.1841,12.1755,12.1798,120719.1781
2010-03-17 14:50:00,28.23,28.24,28.21,28.21,117080.4794520548,12.1755,12.1798,12.1668,12.1668,117080.4795
2010-03-17 14:55:00,28.21,28.21,28.17,28.17,125000.0,12.1668,12.1668,12.1496,12.1496,125000.0
2010-03-17 15:00:00,28.17,28.2,28.16,28.17,199486.301369863,12.1496,12.1625,12.1453,12.1496,199486.3014
2010-03-17 15:05:00,28.17,28.22,28.16,28.22,163848.4589041096,12.1496,12.1711,12.1453,12.1711,163848.4589
2010-03-17 15:10:00,28.21,28.22,28.17,28.2,270226.88356164383,12.1668,12.1711,12.1496,12.1625,270226.8836
2010-03-17 15:15:00,28.19,28.21,28.14,28.14,176476.88356164383,12.1582,12.1668,12.1366,12.1366,176476.8836
2010-03-17 15:20:00,28.14,28.2,28.13,28.18,237371.5753424657,12.1366,12.1625,12.1323,12.1539,237371.5753
2010-03-17 15:25:00,28.17,28.18,28.15,28.17,75663.52739726027,12.1496,12.1539,12.141,12.1496,75663.5274
2010-03-17 15:30:00,28.17,28.19,28.15,28.16,177547.0890410959,12.1496,12.1582,12.141,12.1453,177547.089
2010-03-17 15:35:00,28.16,28.18,28.13,28.16,417808.2191780822,12.1453,12.1539,12.1323,12.1453,417808.2192
2010-03-17 15:40:00,28.17,28.18,28.14,28.15,193814.2123287671,12.1496,12.1539,12.1366,12.141,193814.2123
2010-03-17 15:45:00,28.15,28.17,28.14,28.16,297089.0410958904,12.141,12.1496,12.1366,12.1453,297089.0411
2010-03-17 15:50:00,28.16,28.17,28.15,28.16,322988.0136986301,12.1453,12.1496,12.141,12.1453,322988.0137
2010-03-17 15:55:00,28.16,28.18,28.15,28.17,629387.8424657534,12.1453,12.1539,12.141,12.1496,629387.8425
2010-03-18 09:30:00,28.19,28.27,28.17,28.27,314961.47260273976,12.1582,12.1927,12.1496,12.1927,314961.4726
2010-03-18 09:35:00,28.26,28.29,28.24,28.25,183219.1780821918,12.1884,12.2013,12.1798,12.1841,183219.1781
2010-03-18 09:40:00,28.25,28.26,28.17,28.19,272046.23287671234,12.1841,12.1884,12.1496,12.1582,272046.2329
2010-03-18 09:45:00,28.2,28.27,28.19,28.26,125321.06164383562,12.1625,12.1927,12.1582,12.1884,125321.0616
2010-03-18 09:50:00,28.26,28.26,28.22,28.24,112050.51369863014,12.1884,12.1884,12.1711,12.1798,112050.5137
2010-03-18 09:55:00,28.24,28.27,28.22,28.27,134096.74657534246,12.1798,12.1927,12.1711,12.1927,134096.7466
2010-03-18 10:00:00,28.27,28.29,28.26,28.28,92358.73287671233,12.1927,12.2013,12.1884,12.197,92358.7329
2010-03-18 10:05:00,28.29,28.29,28.25,28.26,158069.34931506848,12.2013,12.2013,12.1841,12.1884,158069.3493
2010-03-18 10:10:00,28.26,28.26,28.24,28.24,143193.49315068492,12.1884,12.1884,12.1798,12.1798,143193.4932
2010-03-18 10:15:00,28.25,28.26,28.24,28.26,107234.5890410959,12.1841,12.1884,12.1798,12.1884,107234.589
2010-03-18 10:20:00,28.26,28.27,28.25,28.27,127889.55479452056,12.1884,12.1927,12.1841,12.1927,127889.5548
2010-03-18 10:25:00,28.27,28.27,28.24,28.25,103274.82876712328,12.1927,12.1927,12.1798,12.1841,103274.8288
2010-03-18 10:30:00,28.25,28.26,28.24,28.24,77696.91780821918,12.1841,12.1884,12.1798,12.1798,77696.9178
2010-03-18 10:35:00,28.24,28.25,28.22,28.23,135595.03424657535,12.1798,12.1841,12.1711,12.1755,135595.0342
2010-03-18 10:40:00,28.23,28.23,28.21,28.22,251712.32876712328,12.1755,12.1755,12.1668,12.1711,251712.3288
2010-03-18 10:45:00,28.21,28.23,28.2,28.22,106164.38356164384,12.1668,12.1755,12.1625,12.1711,106164.3836
2010-03-18 10:50:00,28.21,28.25,28.21,28.25,116652.39726027397,12.1668,12.1841,12.1668,12.1841,116652.3973
2010-03-18 10:55:00,28.25,28.27,28.24,28.26,129708.90410958904,12.1841,12.1927,12.1798,12.1884,129708.9041
2010-03-18 11:00:00,28.27,28.27,28.26,28.26,99850.17123287672,12.1927,12.1927,12.1884,12.1884,99850.1712
2010-03-18 11:05:00,28.26,28.3,28.26,28.29,106806.50684931508,12.1884,12.2057,12.1884,12.2013,106806.5068
2010-03-18 11:10:00,28.29,28.3,28.27,28.3,96425.51369863014,12.2013,12.2057,12.1927,12.2057,96425.5137
2010-03-18 11:15:00,28.3,28.32,28.28,28.29,175513.698630137,12.2057,12.2143,12.197,12.2013,175513.6986
2010-03-18 11:20:00,28.29,28.33,28.29,28.33,146939.2123287671,12.2013,12.2186,12.2013,12.2186,146939.2123
2010-03-18 11:25:00,28.32,28.36,28.32,28.36,144370.7191780822,12.2143,12.2315,12.2143,12.2315,144370.7192
2010-03-18 11:30:00,28.35,28.36,28.33,28.33,97067.63698630135,12.2272,12.2315,12.2186,12.2186,97067.637
2010-03-18 11:35:00,28.33,28.33,28.31,28.31,50620.71917808219,12.2186,12.2186,12.21,12.21,50620.7192
2010-03-18 11:40:00,28.31,28.32,28.27,28.28,126284.24657534246,12.21,12.2143,12.1927,12.197,126284.2466
2010-03-18 11:45:00,28.27,28.32,28.27,28.32,106378.42465753424,12.1927,12.2143,12.1927,12.2143,106378.4247
2010-03-18 11:50:00,28.32,28.34,28.31,28.33,71703.76712328767,12.2143,12.2229,12.21,12.2186,71703.7671
2010-03-18 11:55:00,28.34,28.34,28.31,28.31,80693.49315068494,12.2229,12.2229,12.21,12.21,80693.4932
2010-03-18 12:00:00,28.31,28.33,28.31,28.31,104130.99315068494,12.21,12.2186,12.21,12.21,104130.9932
2010-03-18 12:05:00,28.31,28.35,28.31,28.35,93750.0,12.21,12.2272,12.21,12.2272,93750.0
2010-03-18 12:10:00,28.35,28.36,28.34,28.36,118578.76712328767,12.2272,12.2315,12.2229,12.2315,118578.7671
2010-03-18 12:15:00,28.35,28.37,28.35,28.37,107876.71232876711,12.2272,12.2358,12.2272,12.2358,107876.7123
2010-03-18 12:20:00,28.37,28.37,28.34,28.34,87970.8904109589,12.2358,12.2358,12.2229,12.2229,87970.8904
2010-03-18 12:25:00,28.34,28.37,28.34,28.37,113227.7397260274,12.2229,12.2358,12.2229,12.2358,113227.7397
2010-03-18 12:30:00,28.37,28.37,28.33,28.34,69456.33561643836,12.2358,12.2358,12.2186,12.2229,69456.3356
2010-03-18 12:35:00,28.33,28.35,28.33,28.33,112906.67808219178,12.2186,12.2272,12.2186,12.2186,112906.6781
2010-03-18 12:40:00,28.33,28.34,28.33,28.33,51583.90410958904,12.2186,12.2229,12.2186,12.2186,51583.9041
2010-03-18 12:45:00,28.34,28.36,28.32,28.35,111515.4109589041,12.2229,12.2315,12.2143,12.2272,111515.411
2010-03-18 12:50:00,28.35,28.36,28.35,28.35,35316.78082191781,12.2272,12.2315,12.2272,12.2272,35316.7808
2010-03-18 12:55:00,28.35,28.36,28.35,28.36,40453.76712328768,12.2272,12.2315,12.2272,12.2315,40453.7671
2010-03-18 13:00:00,28.36,28.36,28.35,28.35,44948.6301369863,12.2315,12.2315,12.2272,12.2272,44948.6301
2010-03-18 13:05:00,28.35,28.37,28.35,28.37,113655.82191780822,12.2272,12.2358,12.2272,12.2358,113655.8219
2010-03-18 13:10:00,28.37,28.37,28.36,28.37,47089.04109589041,12.2358,12.2358,12.2315,12.2358,47089.0411
2010-03-18 13:15:00,28.37,28.37,28.34,28.34,125856.16438356164,12.2358,12.2358,12.2229,12.2229,125856.1644
2010-03-18 13:20:00,28.35,28.37,28.34,28.37,78553.08219178082,12.2272,12.2358,12.2229,12.2358,78553.0822
2010-03-18 13:25:00,28.37,28.37,28.35,28.36,72452.9109589041,12.2358,12.2358,12.2272,12.2315,72452.911
2010-03-18 13:30:00,28.36,28.38,28.35,28.36,389126.7123287671,12.2315,12.2402,12.2272,12.2315,389126.7123
2010-03-18 13:35:00,28.35,28.36,28.35,28.35,34567.63698630137,12.2272,12.2315,12.2272,12.2272,34567.637
2010-03-18 13:40:00,28.36,28.36,28.35,28.36,39811.64383561644,12.2315,12.2315,12.2272,12.2315,39811.6438
2010-03-18 13:45:00,28.36,28.36,28.35,28.36,35851.88356164384,12.2315,12.2315,12.2272,12.2315,35851.8836
2010-03-18 13:50:00,28.36,28.36,28.35,28.36,62928.08219178082,12.2315,12.2315,12.2272,12.2315,62928.0822
2010-03-18 13:55:00,28.36,28.36,28.33,28.34,87649.82876712328,12.2315,12.2315,12.2186,12.2229,87649.8288
2010-03-18 14:00:00,28.34,28.35,28.32,28.32,105843.32191780822,12.2229,12.2272,12.2143,12.2143,105843.3219
2010-03-18 14:05:00,28.32,28.34,28.32,28.33,91181.50684931508,12.2143,12.2229,12.2143,12.2186,91181.5068
2010-03-18 14:10:00,28.34,28.34,28.33,28.34,61215.75342465754,12.2229,12.2229,12.2186,12.2229,61215.7534
2010-03-18 14:15:00,28.33,28.34,28.33,28.34,61001.71232876712,12.2186,12.2229,12.2186,12.2229,61001.7123
2010-03-18 14:20:00,28.34,28.35,28.33,28.33,93857.0205479452,12.2229,12.2272,12.2186,12.2186,93857.0205
2010-03-18 14:25:00,28.33,28.34,28.33,28.34,52440.06849315069,12.2186,12.2229,12.2186,12.2229,52440.0685
2010-03-18 14:30:00,28.33,28.38,28.33,28.37,184075.34246575343,12.2186,12.2402,12.2186,12.2358,184075.3425
2010-03-18 14:35:00,28.36,28.38,28.35,28.36,114297.94520547944,12.2315,12.2402,12.2272,12.2315,114297.9452
2010-03-18 14:40:00,28.35,28.39,28.35,28.39,108625.85616438356,12.2272,12.2445,12.2272,12.2445,108625.8562
2010-03-18 14:45:00,28.39,28.39,28.33,28.34,323202.05479452055,12.2445,12.2445,12.2186,12.2229,323202.0548
2010-03-18 14:50:00,28.33,28.35,28.33,28.35,106378.42465753424,12.2186,12.2272,12.2186,12.2272,106378.4247
2010-03-18 14:55:00,28.35,28.37,28.34,28.37,96960.61643835616,12.2272,12.2358,12.2229,12.2358,96960.6164
2010-03-18 15:00:00,28.37,28.37,28.36,28.36,98244.86301369865,12.2358,12.2358,12.2315,12.2315,98244.863
2010-03-18 15:05:00,28.36,28.38,28.34,28.37,175299.65753424657,12.2315,12.2402,12.2229,12.2358,175299.6575
2010-03-18 15:10:00,28.37,28.38,28.37,28.37,54687.5,12.2358,12.2402,12.2358,12.2358,54687.5
2010-03-18 15:15:00,28.37,28.38,28.36,28.37,344820.20547945204,12.2358,12.2402,12.2315,12.2358,344820.2055
2010-03-18 15:20:00,28.37,28.38,28.33,28.34,301476.88356164383,12.2358,12.2402,12.2186,12.2229,301476.8836
2010-03-18 15:25:00,28.34,28.37,28.33,28.36,481913.5273972603,12.2229,12.2358,12.2186,12.2315,481913.5274
2010-03-18 15:30:00,28.35,28.36,28.35,28.35,292701.19863013696,12.2272,12.2315,12.2272,12.2272,292701.1986
2010-03-18 15:35:00,28.35,28.37,28.35,28.36,293557.3630136986,12.2272,12.2358,12.2272,12.2315,293557.363
2010-03-18 15:40:00,28.36,28.36,28.31,28.31,432577.05479452055,12.2315,12.2315,12.21,12.21,432577.0548
2010-03-18 15:45:00,28.32,28.36,28.3,28.35,288741.4383561644,12.2143,12.2315,12.2057,12.2272,288741.4384
2010-03-18 15:50:00,28.35,28.36,28.33,28.34,354559.0753424658,12.2272,12.2315,12.2186,12.2229,354559.0753
2010-03-18 15:55:00,28.33,28.34,28.31,28.32,523116.4383561644,12.2186,12.2229,12.21,12.2143,523116.4384
2010-03-19 09:30:00,28.45,28.49,28.35,28.42,5467786.815068494,12.2703,12.2876,12.2272,12.2574,5467786.8151
2010-03-19 09:35:00,28.42,28.43,28.39,28.41,292380.1369863014,12.2574,12.2617,12.2445,12.2531,292380.137
2010-03-19 09:40:00,28.4,28.41,28.38,28.39,277504.2808219178,12.2488,12.2531,12.2402,12.2445,277504.2808
2010-03-19 09:45:00,28.4,28.45,28.38,28.44,281035.9589041096,12.2488,12.2703,12.2402,12.266,281035.9589
2010-03-19 09:50:00,28.44,28.48,28.44,28.45,190710.61643835617,12.266,12.2833,12.266,12.2703,190710.6164
2010-03-19 09:55:00,28.46,28.46,28.42,28.45,223886.98630136988,12.2747,12.2747,12.2574,12.2703,223886.9863
2010-03-19 10:00:00,28.46,28.49,28.43,28.48,297945.20547945204,12.2747,12.2876,12.2617,12.2833,297945.2055
2010-03-19 10:05:00,28.49,28.53,28.47,28.51,294199.48630136985,12.2876,12.3049,12.279,12.2962,294199.4863
2010-03-19 10:10:00,28.51,28.54,28.47,28.47,311643.8356164384,12.2962,12.3092,12.279,12.279,311643.8356
2010-03-19 10:15:00,28.47,28.48,28.43,28.47,257491.4383561644,12.279,12.2833,12.2617,12.279,257491.4384
2010-03-19 10:20:00,28.47,28.47,28.44,28.46,182041.95205479453,12.279,12.279,12.266,12.2747,182041.9521
2010-03-19 10:25:00,28.46,28.47,28.45,28.47,160744.86301369863,12.2747,12.279,12.2703,12.279,160744.863
2010-03-19 10:30:00,28.46,28.47,28.42,28.42,267658.3904109589,12.2747,12.279,12.2574,12.2574,267658.3904
2010-03-19 10:35:00,28.42,28.43,28.38,28.38,167166.09589041097,12.2574,12.2617,12.2402,12.2402,167166.0959
2010-03-19 10:40:00,28.38,28.39,28.34,28.35,235231.16438356164,12.2402,12.2445,12.2229,12.2272,235231.1644
2010-03-19 10:45:00,28.36,28.36,28.35,28.36,142016.26712328766,12.2315,12.2315,12.2272,12.2315,142016.2671
2010-03-19 10:50:00,28.35,28.37,28.35,28.36,184931.50684931508,12.2272,12.2358,12.2272,12.2315,184931.5068
2010-03-19 10:55:00,28.37,28.37,28.36,28.36,37992.29452054795,12.2358,12.2358,12.2315,12.2315,37992.2945
2010-03-19 11:00:00,28.37,28.37,28.35,28.36,116545.37671232875,12.2358,12.2358,12.2272,12.2315,116545.3767
2010-03-19 11:05:00,28.35,28.37,28.35,28.37,127782.53424657536,12.2272,12.2358,12.2272,12.2358,127782.5342
2010-03-19 11:10:00,28.37,28.37,28.33,28.35,155500.85616438356,12.2358,12.2358,12.2186,12.2272,155500.8562
2010-03-19 11:15:00,28.36,28.36,28.32,28.33,186857.87671232875,12.2315,12.2315,12.2143,12.2186,186857.8767
2010-03-19 11:20:00,28.32,28.33,28.31,28.32,186857.87671232875,12.2143,12.2186,12.21,12.2143,186857.8767
2010-03-19 11:25:00,28.32,28.33,28.27,28.27,157748.2876712329,12.2143,12.2186,12.1927,12.1927,157748.2877
2010-03-19 11:30:00,28.27,28.29,28.27,28.27,212221.7465753425,12.1927,12.2013,12.1927,12.1927,212221.7466
2010-03-19 11:35:00,28.27,28.28,28.27,28.27,140410.9589041096,12.1927,12.197,12.1927,12.1927,140410.9589
2010-03-19 11:40:00,28.27,28.29,28.27,28.27,169734.5890410959,12.1927,12.2013,12.1927,12.1927,169734.589
2010-03-19 11:45:00,28.27,28.28,28.27,28.27,75984.5890410959,12.1927,12.197,12.1927,12.1927,75984.589
2010-03-19 11:50:00,28.28,28.29,28.27,28.27,192529.96575342465,12.197,12.2013,12.1927,12.1927,192529.9658
2010-03-19 11:55:00,28.28,28.29,28.27,28.28,95676.3698630137,12.197,12.2013,12.1927,12.197,95676.3699
2010-03-19 12:00:00,28.29,28.29,28.27,28.28,128959.7602739726,12.2013,12.2013,12.1927,12.197,128959.7603
2010-03-19 12:05:00,28.28,28.38,28.28,28.37,327268.8356164384,12.197,12.2402,12.197,12.2358,327268.8356
2010-03-19 12:10:00,28.37,28.38,28.34,28.36,151862.15753424657,12.2358,12.2402,12.2229,12.2315,151862.1575
2010-03-19 12:15:00,28.37,28.37,28.35,28.35,156571.06164383562,12.2358,12.2358,12.2272,12.2272,156571.0616
2010-03-19 12:20:00,28.36,28.37,28.34,28.37,107341.6095890411,12.2315,12.2358,12.2229,12.2358,107341.6096
2010-03-19 12:25:00,28.37,28.4,28.35,28.35,204195.20547945207,12.2358,12.2488,12.2272,12.2272,204195.2055
2010-03-19 12:30:00,28.35,28.36,28.34,28.34,102311.64383561644,12.2272,12.2315,12.2229,12.2229,102311.6438
2010-03-19 12:35:00,28.35,28.35,28.32,28.33,234267.9794520548,12.2272,12.2272,12.2143,12.2186,234267.9795
2010-03-19 12:40:00,28.33,28.36,28.32,28.36,171982.0205479452,12.2186,12.2315,12.2143,12.2315,171982.0205
2010-03-19 12:45:00,28.35,28.38,28.35,28.37,144263.698630137,12.2272,12.2402,12.2272,12.2358,144263.6986
2010-03-19 12:50:00,28.37,28.39,28.33,28.39,220355.30821917808,12.2358,12.2445,12.2186,12.2445,220355.3082
2010-03-19 12:55:00,28.39,28.39,28.37,28.39,96639.55479452056,12.2445,12.2445,12.2358,12.2445,96639.5548
2010-03-19 13:00:00,28.38,28.41,28.38,28.41,116438.35616438356,12.2402,12.2531,12.2402,12.2531,116438.3562
2010-03-19 13:05:00,28.41,28.41,28.4,28.41,49122.43150684932,12.2531,12.2531,12.2488,12.2531,49122.4315
2010-03-19 13:10:00,28.41,28.41,28.38,28.38,85723.45890410959,12.2531,12.2531,12.2402,12.2402,85723.4589
2010-03-19 13:15:00,28.38,28.39,28.38,28.39,24400.68493150685,12.2402,12.2445,12.2402,12.2445,24400.6849
2010-03-19 13:20:00,28.39,28.39,28.36,28.37,103274.82876712328,12.2445,12.2445,12.2315,12.2358,103274.8288
2010-03-19 13:25:00,28.37,28.39,28.35,28.39,107983.73287671233,12.2358,12.2445,12.2272,12.2445,107983.7329
2010-03-19 13:30:00,28.39,28.39,28.36,28.36,86579.62328767123,12.2445,12.2445,12.2315,12.2315,86579.6233
2010-03-19 13:35:00,28.36,28.37,28.31,28.31,70419.52054794521,12.2315,12.2358,12.21,12.21,70419.5205
2010-03-19 13:40:00,28.31,28.32,28.29,28.31,90325.34246575342,12.21,12.2143,12.2013,12.21,90325.3425
2010-03-19 13:45:00,28.3,28.33,28.3,28.33,89790.2397260274,12.2057,12.2186,12.2057,12.2186,89790.2397
2010-03-19 13:50:00,28.33,28.37,28.32,28.37,76947.77397260274,12.2186,12.2358,12.2143,12.2358,76947.774
2010-03-19 13:55:00,28.37,28.38,28.34,28.36,117508.56164383562,12.2358,12.2402,12.2229,12.2315,117508.5616
2010-03-19 14:00:00,28.35,28.36,28.34,28.34,51262.84246575343,12.2272,12.2315,12.2229,12.2229,51262.8425
2010-03-19 14:05:00,28.34,28.35,28.33,28.34,112799.65753424658,12.2229,12.2272,12.2186,12.2229,112799.6575
2010-03-19 14:10:00,28.34,28.34,28.33,28.34,38955.4794520548,12.2229,12.2229,12.2186,12.2229,38955.4795
2010-03-19 14:15:00,28.34,28.34,28.3,28.31,161494.00684931508,12.2229,12.2229,12.2057,12.21,161494.0068
2010-03-19 14:20:00,28.31,28.35,28.31,28.35,81549.65753424658,12.21,12.2272,12.21,12.2272,81549.6575
2010-03-19 14:25:00,28.34,28.37,28.34,28.37,57148.97260273973,12.2229,12.2358,12.2229,12.2358,57148.9726
2010-03-19 14:30:00,28.37,28.38,28.33,28.34,212649.82876712328,12.2358,12.2402,12.2186,12.2229,212649.8288
2010-03-19 14:35:00,28.33,28.35,28.33,28.34,55543.66438356164,12.2186,12.2272,12.2186,12.2229,55543.6644
2010-03-19 14:40:00,28.35,28.35,28.32,28.33,231913.52739726027,12.2272,12.2272,12.2143,12.2186,231913.5274
2010-03-19 14:45:00,28.33,28.35,28.33,28.35,76840.75342465754,12.2186,12.2272,12.2186,12.2272,76840.7534
2010-03-19 14:50:00,28.35,28.36,28.34,28.34,89362.15753424658,12.2272,12.2315,12.2229,12.2229,89362.1575
2010-03-19 14:55:00,28.34,28.35,28.34,28.35,54901.54109589041,12.2229,12.2272,12.2229,12.2272,54901.5411
2010-03-19 15:00:00,28.35,28.36,28.34,28.35,100706.33561643836,12.2272,12.2315,12.2229,12.2272,100706.3356
2010-03-19 15:05:00,28.35,28.35,28.34,28.35,53296.23287671233,12.2272,12.2272,12.2229,12.2272,53296.2329
2010-03-19 15:10:00,28.34,28.36,28.34,28.36,98672.94520547944,12.2229,12.2315,12.2229,12.2315,98672.9452
2010-03-19 15:15:00,28.35,28.36,28.35,28.36,50192.63698630137,12.2272,12.2315,12.2272,12.2315,50192.637
2010-03-19 15:20:00,28.35,28.37,28.34,28.35,205800.5136986301,12.2272,12.2358,12.2229,12.2272,205800.5137
2010-03-19 15:25:00,28.35,28.36,28.34,28.35,114511.98630136986,12.2272,12.2315,12.2229,12.2272,114511.9863
2010-03-19 15:30:00,28.36,28.36,28.29,28.29,244327.9109589041,12.2315,12.2315,12.2013,12.2013,244327.911
2010-03-19 15:35:00,28.29,28.31,28.27,28.29,206870.7191780822,12.2013,12.21,12.1927,12.2013,206870.7192
2010-03-19 15:40:00,28.28,28.3,28.27,28.28,364940.0684931507,12.197,12.2057,12.1927,12.197,364940.0685
2010-03-19 15:45:00,28.29,28.35,28.28,28.35,350492.294520548,12.2013,12.2272,12.197,12.2272,350492.2945
2010-03-19 15:50:00,28.35,28.38,28.34,28.37,401541.0958904109,12.2272,12.2402,12.2229,12.2358,401541.0959
2010-03-19 15:55:00,28.37,28.4,28.37,28.4,746682.3630136986,12.2358,12.2488,12.2358,12.2488,746682.363
2010-03-22 09:30:00,28.29,28.43,28.29,28.37,419734.5890410959,12.2013,12.2617,12.2013,12.2358,419734.589
2010-03-22 09:35:00,28.37,28.37,28.31,28.31,194563.3561643836,12.2358,12.2358,12.21,12.21,194563.3562
2010-03-22 09:40:00,28.32,28.35,28.29,28.35,123501.71232876711,12.2143,12.2272,12.2013,12.2272,123501.7123
2010-03-22 09:45:00,28.35,28.42,28.34,28.39,178189.2123287671,12.2272,12.2574,12.2229,12.2445,178189.2123
2010-03-22 09:50:00,28.38,28.41,28.35,28.37,140303.93835616438,12.2402,12.2531,12.2272,12.2358,140303.9384
2010-03-22 09:55:00,28.37,28.45,28.36,28.42,263270.5479452055,12.2358,12.2703,12.2315,12.2574,263270.5479
2010-03-22 10:00:00,28.42,28.49,28.41,28.45,197880.99315068487,12.2574,12.2876,12.2531,12.2703,197880.9932
2010-03-22 10:05:00,28.46,28.48,28.44,28.48,98244.86301369865,12.2747,12.2833,12.266,12.2833,98244.863
2010-03-22 10:10:00,28.48,28.55,28.47,28.52,343214.897260274,12.2833,12.3135,12.279,12.3005,343214.8973
2010-03-22 10:15:00,28.53,28.58,28.52,28.57,166845.03424657535,12.3049,12.3264,12.3005,12.3221,166845.0342
2010-03-22 10:20:00,28.57,28.57,28.54,28.56,268407.5342465753,12.3221,12.3221,12.3092,12.3178,268407.5342
2010-03-22 10:25:00,28.56,28.61,28.55,28.59,330479.4520547945,12.3178,12.3394,12.3135,12.3307,330479.4521
2010-03-22 10:30:00,28.59,28.61,28.57,28.59,306078.76712328766,12.3307,12.3394,12.3221,12.3307,306078.7671
2010-03-22 10:35:00,28.6,28.63,28.59,28.59,356057.3630136986,12.335,12.348,12.3307,12.3307,356057.363
2010-03-22 10:40:00,28.59,28.6,28.59,28.6,95997.43150684932,12.3307,12.335,12.3307,12.335,95997.4315
2010-03-22 10:45:00,28.6,28.61,28.59,28.59,125749.14383561644,12.335,12.3394,12.3307,12.3307,125749.1438
2010-03-22 10:50:00,28.59,28.6,28.56,28.57,275363.8698630137,12.3307,12.335,12.3178,12.3221,275363.8699
2010-03-22 10:55:00,28.57,28.58,28.56,28.56,121575.34246575342,12.3221,12.3264,12.3178,12.3178,121575.3425
2010-03-22 11:00:00,28.56,28.57,28.56,28.56,114190.92465753424,12.3178,12.3221,12.3178,12.3178,114190.9247
2010-03-22 11:05:00,28.56,28.57,28.56,28.57,128852.7397260274,12.3178,12.3221,12.3178,12.3221,128852.7397
2010-03-22 11:10:00,28.56,28.57,28.56,28.56,94927.22602739726,12.3178,12.3221,12.3178,12.3178,94927.226
2010-03-22 11:15:00,28.56,28.56,28.56,28.56,152718.3219178082,12.3178,12.3178,12.3178,12.3178,152718.3219
2010-03-22 11:20:00,28.56,28.56,28.56,28.56,90218.32191780822,12.3178,12.3178,12.3178,12.3178,90218.3219
2010-03-22 11:25:00,28.56,28.57,28.56,28.56,163313.35616438356,12.3178,12.3221,12.3178,12.3178,163313.3562
2010-03-22 11:30:00,28.56,28.59,28.56,28.57,303296.23287671234,12.3178,12.3307,12.3178,12.3221,303296.2329
2010-03-22 11:35:00,28.57,28.59,28.56,28.57,175941.7808219178,12.3221,12.3307,12.3178,12.3221,175941.7808
2010-03-22 11:40:00,28.58,28.62,28.57,28.62,238227.7397260274,12.3264,12.3437,12.3221,12.3437,238227.7397
2010-03-22 11:45:00,28.62,28.64,28.61,28.63,180757.70547945207,12.3437,12.3523,12.3394,12.348,180757.7055
2010-03-22 11:50:00,28.63,28.64,28.62,28.62,75663.52739726027,12.348,12.3523,12.3437,12.3437,75663.5274
2010-03-22 11:55:00,28.63,28.63,28.6,28.6,101776.5410958904,12.348,12.348,12.335,12.335,101776.5411
2010-03-22 12:00:00,28.6,28.61,28.57,28.59,106378.42465753424,12.335,12.3394,12.3221,12.3307,106378.4247
2010-03-22 12:05:00,28.58,28.61,28.58,28.6,76733.73287671233,12.3264,12.3394,12.3264,12.335,76733.7329
2010-03-22 12:10:00,28.6,28.62,28.59,28.6,75021.40410958904,12.335,12.3437,12.3307,12.335,75021.4041
2010-03-22 12:15:00,28.6,28.63,28.6,28.63,179259.41780821918,12.335,12.348,12.335,12.348,179259.4178
2010-03-22 12:20:00,28.64,28.64,28.61,28.61,91930.6506849315,12.3523,12.3523,12.3394,12.3394,91930.6507
2010-03-22 12:25:00,28.62,28.65,28.61,28.65,126070.20547945204,12.3437,12.3566,12.3394,12.3566,126070.2055
2010-03-22 12:30:00,28.66,28.67,28.63,28.65,125749.14383561644,12.3609,12.3652,12.348,12.3566,125749.1438
2010-03-22 12:35:00,28.65,28.65,28.63,28.63,119970.03424657536,12.3566,12.3566,12.348,12.348,119970.0342
2010-03-22 12:40:00,28.63,28.65,28.61,28.61,91181.50684931508,12.348,12.3566,12.3394,12.3394,91181.5068
2010-03-22 12:45:00,28.61,28.62,28.6,28.6,69456.33561643836,12.3394,12.3437,12.335,12.335,69456.3356
2010-03-22 12:50:00,28.61,28.61,28.6,28.6,58754.28082191781,12.3394,12.3394,12.335,12.335,58754.2808
2010-03-22 12:55:00,28.6,28.61,28.59,28.61,92358.73287671233,12.335,12.3394,12.3307,12.3394,92358.7329
2010-03-22 13:00:00,28.61,28.69,28.61,28.68,326198.6301369863,12.3394,12.3739,12.3394,12.3695,326198.6301
2010-03-22 13:05:00,28.68,28.7,28.68,28.7,99743.1506849315,12.3695,12.3782,12.3695,12.3782,99743.1507
2010-03-22 13:10:00,28.7,28.7,28.69,28.7,125535.10273972603,12.3782,12.3782,12.3739,12.3782,125535.1027
2010-03-22 13:15:00,28.7,28.7,28.66,28.69,136665.2397260274,12.3782,12.3782,12.3609,12.3739,136665.2397
2010-03-22 13:20:00,28.69,28.7,28.67,28.68,108197.77397260274,12.3739,12.3782,12.3652,12.3695,108197.774
2010-03-22 13:25:00,28.69,28.69,28.68,28.68,38206.33561643836,12.3739,12.3739,12.3695,12.3695,38206.3356
2010-03-22 13:30:00,28.68,28.69,28.63,28.64,143407.53424657535,12.3695,12.3739,12.348,12.3523,143407.5342
2010-03-22 13:35:00,28.64,28.65,28.63,28.63,110445.20547945204,12.3523,12.3566,12.348,12.348,110445.2055
2010-03-22 13:40:00,28.64,28.67,28.62,28.65,203232.0205479452,12.3523,12.3652,12.3437,12.3566,203232.0205
2010-03-22 13:45:00,28.64,28.65,28.63,28.63,58968.32191780822,12.3523,12.3566,12.348,12.348,58968.3219
2010-03-22 13:50:00,28.63,28.64,28.62,28.63,58647.260273972606,12.348,12.3523,12.3437,12.348,58647.2603
2010-03-22 13:55:00,28.62,28.63,28.59,28.6,105629.2808219178,12.3437,12.348,12.3307,12.335,105629.2808
2010-03-22 14:00:00,28.6,28.61,28.58,28.61,117401.5410958904,12.335,12.3394,12.3264,12.3394,117401.5411
2010-03-22 14:05:00,28.61,28.62,28.6,28.61,79944.3493150685,12.3394,12.3437,12.335,12.3394,79944.3493
2010-03-22 14:10:00,28.6,28.61,28.59,28.61,62821.061643835616,12.335,12.3394,12.3307,12.3394,62821.0616
2010-03-22 14:15:00,28.61,28.63,28.6,28.62,86686.64383561644,12.3394,12.348,12.335,12.3437,86686.6438
2010-03-22 14:20:00,28.62,28.64,28.62,28.63,113120.7191780822,12.3437,12.3523,12.3437,12.348,113120.7192
2010-03-22 14:25:00,28.63,28.65,28.62,28.64,101134.41780821918,12.348,12.3566,12.3437,12.3523,101134.4178
2010-03-22 14:30:00,28.65,28.65,28.61,28.62,119006.8493150685,12.3566,12.3566,12.3394,12.3437,119006.8493
2010-03-22 14:35:00,28.63,28.67,28.62,28.66,140625.0,12.348,12.3652,12.3437,12.3609,140625.0
2010-03-22 14:40:00,28.67,28.68,28.66,28.68,86044.52054794521,12.3652,12.3695,12.3609,12.3695,86044.5205
2010-03-22 14:45:00,28.67,28.7,28.67,28.7,86793.66438356164,12.3652,12.3782,12.3652,12.3782,86793.6644
2010-03-22 14:50:00,28.7,28.7,28.69,28.69,69028.25342465754,12.3782,12.3782,12.3739,12.3739,69028.2534
2010-03-22 14:55:00,28.7,28.7,28.68,28.7,102204.62328767125,12.3782,12.3782,12.3695,12.3782,102204.6233
2010-03-22 15:00:00,28.68,28.69,28.62,28.64,260059.93150684933,12.3695,12.3739,12.3437,12.3523,260059.9315
2010-03-22 15:05:00,28.64,28.66,28.62,28.64,152825.34246575343,12.3523,12.3609,12.3437,12.3523,152825.3425
2010-03-22 15:10:00,28.64,28.65,28.63,28.65,111194.3493150685,12.3523,12.3566,12.348,12.3566,111194.3493
2010-03-22 15:15:00,28.65,28.68,28.64,28.68,167273.11643835617,12.3566,12.3695,12.3523,12.3695,167273.1164
2010-03-22 15:20:00,28.67,28.69,28.67,28.68,154751.7123287671,12.3652,12.3739,12.3652,12.3695,154751.7123
2010-03-22 15:25:00,28.68,28.69,28.67,28.67,118471.74657534246,12.3695,12.3739,12.3652,12.3652,118471.7466
2010-03-22 15:30:00,28.68,28.68,28.67,28.68,217572.7739726028,12.3695,12.3695,12.3652,12.3695,217572.774
2010-03-22 15:35:00,28.68,28.68,28.65,28.67,363120.7191780822,12.3695,12.3695,12.3566,12.3652,363120.7192
2010-03-22 15:40:00,28.67,28.69,28.66,28.66,283925.5136986301,12.3652,12.3739,12.3609,12.3609,283925.5137
2010-03-22 15:45:00,28.66,28.67,28.65,28.65,251498.2876712329,12.3609,12.3652,12.3566,12.3566,251498.2877
2010-03-22 15:50:00,28.65,28.66,28.62,28.62,384631.8493150685,12.3566,12.3609,12.3437,12.3437,384631.8493
2010-03-22 15:55:00,28.62,28.64,28.61,28.64,553617.294520548,12.3437,12.3523,12.3394,12.3523,553617.2945
2010-03-23 09:30:00,28.69,28.72,28.64,28.65,314105.30821917806,12.3739,12.3868,12.3523,12.3566,314105.3082
2010-03-23 09:35:00,28.65,28.66,28.59,28.6,266802.22602739726,12.3566,12.3609,12.3307,12.335,266802.226
2010-03-23 09:40:00,28.61,28.66,28.6,28.63,148116.43835616438,12.3394,12.3609,12.335,12.348,148116.4384
2010-03-23 09:45:00,28.62,28.64,28.6,28.61,140625.0,12.3437,12.3523,12.335,12.3394,140625.0
2010-03-23 09:50:00,28.61,28.65,28.61,28.65,158925.51369863015,12.3394,12.3566,12.3394,12.3566,158925.5137
2010-03-23 09:55:00,28.64,28.65,28.62,28.62,107876.71232876711,12.3523,12.3566,12.3437,12.3437,107876.7123
2010-03-23 10:00:00,28.62,28.69,28.62,28.66,171018.83561643836,12.3437,12.3739,12.3437,12.3609,171018.8356
2010-03-23 10:05:00,28.66,28.71,28.64,28.71,162350.17123287672,12.3609,12.3825,12.3523,12.3825,162350.1712
2010-03-23 10:10:00,28.71,28.73,28.7,28.72,170590.75342465754,12.3825,12.3911,12.3782,12.3868,170590.7534
2010-03-23 10:15:00,28.72,28.76,28.71,28.76,174122.4315068493,12.3868,12.404,12.3825,12.404,174122.4315
2010-03-23 10:20:00,28.75,28.77,28.72,28.73,182255.99315068487,12.3997,12.4084,12.3868,12.3911,182255.9932
2010-03-23 10:25:00,28.73,28.73,28.71,28.72,88184.93150684932,12.3911,12.3911,12.3825,12.3868,88184.9315
2010-03-23 10:30:00,28.72,28.74,28.71,28.72,141695.20547945207,12.3868,12.3954,12.3825,12.3868,141695.2055
2010-03-23 10:35:00,28.73,28.75,28.71,28.75,112906.67808219178,12.3911,12.3997,12.3825,12.3997,112906.6781
2010-03-23 10:40:00,28.75,28.77,28.74,28.76,117936.64383561644,12.3997,12.4084,12.3954,12.404,117936.6438
2010-03-23 10:45:00,28.76,28.77,28.75,28.76,152504.2808219178,12.404,12.4084,12.3997,12.404,152504.2808
2010-03-23 10:50:00,28.75,28.78,28.75,28.76,127461.47260273973,12.3997,12.4127,12.3997,12.404,127461.4726
2010-03-23 10:55:00,28.76,28.76,28.72,28.72,107769.69178082192,12.404,12.404,12.3868,12.3868,107769.6918
2010-03-23 11:00:00,28.73,28.75,28.7,28.7,205372.43150684933,12.3911,12.3997,12.3782,12.3782,205372.4315
2010-03-23 11:05:00,28.7,28.73,28.7,28.72,157748.2876712329,12.3782,12.3911,12.3782,12.3868,157748.2877
2010-03-23 11:10:00,28.72,28.75,28.7,28.75,217037.67123287672,12.3868,12.3997,12.3782,12.3997,217037.6712
2010-03-23 11:15:00,28.74,28.77,28.74,28.76,172731.16438356164,12.3954,12.4084,12.3954,12.404,172731.1644
2010-03-23 11:20:00,28.76,28.79,28.74,28.74,284246.5753424658,12.404,12.417,12.3954,12.3954,284246.5753
2010-03-23 11:25:00,28.74,28.74,28.7,28.71,171125.85616438356,12.3954,12.3954,12.3782,12.3825,171125.8562
2010-03-23 11:30:00,28.71,28.72,28.7,28.72,64747.43150684932,12.3825,12.3868,12.3782,12.3868,64747.4315
2010-03-23 11:35:00,28.72,28.75,28.71,28.73,199593.3219178082,12.3868,12.3997,12.3825,12.3911,199593.3219
2010-03-23 11:40:00,28.73,28.74,28.72,28.72,148758.56164383562,12.3911,12.3954,12.3868,12.3868,148758.5616
2010-03-23 11:45:00,28.72,28.75,28.72,28.74,116652.39726027397,12.3868,12.3997,12.3868,12.3954,116652.3973
2010-03-23 11:50:00,28.75,28.77,28.74,28.76,197988.0136986301,12.3997,12.4084,12.3954,12.404,197988.0137
2010-03-23 11:55:00,28.76,28.77,28.74,28.75,109482.0205479452,12.404,12.4084,12.3954,12.3997,109482.0205
2010-03-23 12:00:00,28.76,28.77,28.75,28.77,98030.82191780822,12.404,12.4084,12.3997,12.4084,98030.8219
2010-03-23 12:05:00,28.76,28.81,28.76,28.8,165132.70547945207,12.404,12.4256,12.404,12.4213,165132.7055
2010-03-23 12:10:00,28.81,28.82,28.8,28.8,250963.18493150684,12.4256,12.4299,12.4213,12.4213,250963.1849
2010-03-23 12:15:00,28.81,28.84,28.81,28.84,392872.4315068493,12.4256,12.4386,12.4256,12.4386,392872.4315
2010-03-23 12:20:00,28.84,28.87,28.84,28.87,207833.90410958903,12.4386,12.4515,12.4386,12.4515,207833.9041
2010-03-23 12:25:00,28.87,28.87,28.83,28.83,106913.52739726027,12.4515,12.4515,12.4342,12.4342,106913.5274
2010-03-23 12:30:00,28.84,28.86,28.83,28.84,136665.2397260274,12.4386,12.4472,12.4342,12.4386,136665.2397
2010-03-23 12:35:00,28.84,28.85,28.83,28.84,150791.95205479453,12.4386,12.4429,12.4342,12.4386,150791.9521
2010-03-23 12:40:00,28.84,28.85,28.84,28.84,67636.98630136986,12.4386,12.4429,12.4386,12.4386,67636.9863
2010-03-23 12:45:00,28.84,28.84,28.81,28.81,123180.6506849315,12.4386,12.4386,12.4256,12.4256,123180.6507
2010-03-23 12:50:00,28.81,28.82,28.8,28.82,137307.36301369863,12.4256,12.4299,12.4213,12.4299,137307.363
2010-03-23 12:55:00,28.83,28.83,28.81,28.82,96104.45205479451,12.4342,12.4342,12.4256,12.4299,96104.4521
2010-03-23 13:00:00,28.82,28.85,28.82,28.85,65710.61643835617,12.4299,12.4429,12.4299,12.4429,65710.6164
2010-03-23 13:05:00,28.85,28.87,28.84,28.87,84118.1506849315,12.4429,12.4515,12.4386,12.4515,84118.1507
2010-03-23 13:10:00,28.87,28.9,28.86,28.87,342679.794520548,12.4515,12.4644,12.4472,12.4515,342679.7945
2010-03-23 13:15:00,28.87,28.87,28.84,28.85,102311.64383561644,12.4515,12.4515,12.4386,12.4429,102311.6438
2010-03-23 13:20:00,28.84,28.86,28.83,28.84,129922.94520547944,12.4386,12.4472,12.4342,12.4386,129922.9452
2010-03-23 13:25:00,28.84,28.85,28.82,28.82,122003.42465753424,12.4386,12.4429,12.4299,12.4299,122003.4247
2010-03-23 13:30:00,28.83,28.84,28.81,28.83,117722.60273972603,12.4342,12.4386,12.4256,12.4342,117722.6027
2010-03-23 13:35:00,28.83,28.84,28.82,28.83,66887.84246575342,12.4342,12.4386,12.4299,12.4342,66887.8425
2010-03-23 13:40:00,28.83,28.84,28.82,28.82,100385.27397260274,12.4342,12.4386,12.4299,12.4299,100385.274
2010-03-23 13:45:00,28.83,28.83,28.79,28.81,124250.85616438356,12.4342,12.4342,12.417,12.4256,124250.8562
2010-03-23 13:50:00,28.8,28.81,28.8,28.8,84760.27397260274,12.4213,12.4256,12.4213,12.4213,84760.274
2010-03-23 13:55:00,28.81,28.82,28.78,28.78,190817.63698630137,12.4256,12.4299,12.4127,12.4127,190817.637
2010-03-23 14:00:00,28.78,28.8,28.77,28.8,167166.09589041097,12.4127,12.4213,12.4084,12.4213,167166.0959
2010-03-23 14:05:00,28.79,28.8,28.78,28.79,98886.98630136986,12.417,12.4213,12.4127,12.417,98886.9863
2010-03-23 14:10:00,28.78,28.83,28.78,28.82,124357.87671232875,12.4127,12.4342,12.4127,12.4299,124357.8767
2010-03-23 14:15:00,28.82,28.82,28.8,28.82,69777.39726027397,12.4299,12.4299,12.4213,12.4299,69777.3973
2010-03-23 14:20:00,28.81,28.85,28.81,28.84,161279.96575342465,12.4256,12.4429,12.4256,12.4386,161279.9658
2010-03-23 14:25:00,28.85,28.85,28.83,28.83,109589.0410958904,12.4429,12.4429,12.4342,12.4342,109589.0411
2010-03-23 14:30:00,28.83,28.84,28.82,28.82,88613.01369863014,12.4342,12.4386,12.4299,12.4299,88613.0137
2010-03-23 14:35:00,28.83,28.84,28.82,28.82,127247.43150684932,12.4342,12.4386,12.4299,12.4299,127247.4315
2010-03-23 14:40:00,28.82,28.84,28.82,28.84,189319.34931506848,12.4299,12.4386,12.4299,12.4386,189319.3493
2010-03-23 14:45:00,28.83,28.84,28.82,28.83,95569.3493150685,12.4342,12.4386,12.4299,12.4342,95569.3493
2010-03-23 14:50:00,28.82,28.83,28.8,28.8,139447.77397260274,12.4299,12.4342,12.4213,12.4213,139447.774
2010-03-23 14:55:00,28.8,28.82,28.8,28.81,108518.83561643836,12.4213,12.4299,12.4213,12.4256,108518.8356
2010-03-23 15:00:00,28.81,28.82,28.79,28.8,109910.10273972603,12.4256,12.4299,12.417,12.4213,109910.1027
2010-03-23 15:05:00,28.8,28.84,28.79,28.84,261130.13698630137,12.4213,12.4386,12.417,12.4386,261130.137
2010-03-23 15:10:00,28.84,28.89,28.84,28.88,276755.1369863014,12.4386,12.4601,12.4386,12.4558,276755.137
2010-03-23 15:15:00,28.88,28.92,28.88,28.91,160744.86301369863,12.4558,12.4731,12.4558,12.4687,160744.863
2010-03-23 15:20:00,28.91,28.93,28.9,28.92,442315.9246575342,12.4687,12.4774,12.4644,12.4731,442315.9247
2010-03-23 15:25:00,28.93,28.93,28.9,28.92,214469.1780821918,12.4774,12.4774,12.4644,12.4731,214469.1781
2010-03-23 15:30:00,28.91,28.93,28.89,28.89,349422.08904109587,12.4687,12.4774,12.4601,12.4601,349422.089
2010-03-23 15:35:00,28.89,28.93,28.89,28.92,424764.55479452055,12.4601,12.4774,12.4601,12.4731,424764.5548
2010-03-23 15:40:00,28.92,28.94,28.92,28.92,392337.3287671233,12.4731,12.4817,12.4731,12.4731,392337.3288
2010-03-23 15:45:00,28.92,28.93,28.9,28.9,393300.51369863015,12.4731,12.4774,12.4644,12.4644,393300.5137
2010-03-23 15:50:00,28.91,28.91,28.9,28.91,300192.6369863014,12.4687,12.4687,12.4644,12.4687,300192.637
2010-03-23 15:55:00,28.91,28.95,28.9,28.94,968750.0,12.4687,12.486,12.4644,12.4817,968750.0
2010-03-24 09:30:00,28.87,28.92,28.78,28.79,360124.1438356164,12.4515,12.4731,12.4127,12.417,360124.1438
2010-03-24 09:35:00,28.78,28.82,28.71,28.72,372324.48630136985,12.4127,12.4299,12.3825,12.3868,372324.4863
2010-03-24 09:40:00,28.72,28.75,28.72,28.73,192958.04794520547,12.3868,12.3997,12.3868,12.3911,192958.0479
2010-03-24 09:45:00,28.73,28.78,28.72,28.77,240047.0890410959,12.3911,12.4127,12.3868,12.4084,240047.089
2010-03-24 09:50:00,28.78,28.78,28.72,28.74,166309.9315068493,12.4127,12.4127,12.3868,12.3954,166309.9315
2010-03-24 09:55:00,28.74,28.75,28.71,28.75,227204.62328767125,12.3954,12.3997,12.3825,12.3997,227204.6233
2010-03-24 10:00:00,28.75,28.76,28.73,28.76,104559.07534246576,12.3997,12.404,12.3911,12.404,104559.0753
2010-03-24 10:05:00,28.75,28.78,28.75,28.75,109267.9794520548,12.3997,12.4127,12.3997,12.3997,109267.9795
2010-03-24 10:10:00,28.76,28.78,28.75,28.77,109910.10273972603,12.404,12.4127,12.3997,12.4084,109910.1027
2010-03-24 10:15:00,28.77,28.78,28.76,28.78,84118.1506849315,12.4084,12.4127,12.404,12.4127,84118.1507
2010-03-24 10:20:00,28.77,28.78,28.75,28.77,92786.81506849316,12.4084,12.4127,12.3997,12.4084,92786.8151
2010-03-24 10:25:00,28.76,28.77,28.73,28.74,174229.45205479453,12.404,12.4084,12.3911,12.3954,174229.4521
2010-03-24 10:30:00,28.74,28.74,28.71,28.71,91181.50684931508,12.3954,12.3954,12.3825,12.3825,91181.5068
2010-03-24 10:35:00,28.71,28.73,28.7,28.7,175085.61643835617,12.3825,12.3911,12.3782,12.3782,175085.6164
2010-03-24 10:40:00,28.7,28.7,28.64,28.64,156571.06164383562,12.3782,12.3782,12.3523,12.3523,156571.0616
2010-03-24 10:45:00,28.65,28.69,28.62,28.69,233732.87671232875,12.3566,12.3739,12.3437,12.3739,233732.8767
2010-03-24 10:50:00,28.69,28.69,28.68,28.69,75449.48630136986,12.3739,12.3739,12.3695,12.3739,75449.4863
2010-03-24 10:55:00,28.69,28.69,28.61,28.62,181292.80821917808,12.3739,12.3739,12.3394,12.3437,181292.8082
2010-03-24 11:00:00,28.62,28.62,28.59,28.61,202268.8356164384,12.3437,12.3437,12.3307,12.3394,202268.8356
2010-03-24 11:05:00,28.6,28.62,28.55,28.55,284353.59589041094,12.335,12.3437,12.3135,12.3135,284353.5959
2010-03-24 11:10:00,28.55,28.57,28.55,28.55,242294.5205479452,12.3135,12.3221,12.3135,12.3135,242294.5205
2010-03-24 11:15:00,28.55,28.56,28.51,28.54,228702.9109589041,12.3135,12.3178,12.2962,12.3092,228702.911
2010-03-24 11:20:00,28.53,28.57,28.52,28.57,180222.602739726,12.3049,12.3221,12.3005,12.3221,180222.6027
2010-03-24 11:25:00,28.57,28.57,28.56,28.57,108518.83561643836,12.3221,12.3221,12.3178,12.3221,108518.8356
2010-03-24 11:30:00,28.57,28.59,28.56,28.58,110124.14383561644,12.3221,12.3307,12.3178,12.3264,110124.1438
2010-03-24 11:35:00,28.59,28.6,28.58,28.6,133347.60273972602,12.3307,12.335,12.3264,12.335,133347.6027
2010-03-24 11:40:00,28.6,28.63,28.59,28.62,114297.94520547944,12.335,12.348,12.3307,12.3437,114297.9452
2010-03-24 11:45:00,28.61,28.62,28.61,28.62,62285.95890410959,12.3394,12.3437,12.3394,12.3437,62285.9589
2010-03-24 11:50:00,28.61,28.64,28.61,28.63,108946.91780821918,12.3394,12.3523,12.3394,12.348,108946.9178
2010-03-24 11:55:00,28.62,28.63,28.61,28.62,47517.12328767123,12.3437,12.348,12.3394,12.3437,47517.1233
2010-03-24 12:00:00,28.61,28.63,28.61,28.63,68279.1095890411,12.3394,12.348,12.3394,12.348,68279.1096
2010-03-24 12:05:00,28.63,28.66,28.62,28.66,88184.93150684932,12.348,12.3609,12.3437,12.3609,88184.9315
2010-03-24 12:10:00,28.66,28.66,28.65,28.66,60680.65068493151,12.3609,12.3609,12.3566,12.3609,60680.6507
2010-03-24 12:15:00,28.65,28.66,28.63,28.64,120612.15753424658,12.3566,12.3609,12.348,12.3523,120612.1575
2010-03-24 12:20:00,28.64,28.65,28.61,28.61,154216.6095890411,12.3523,12.3566,12.3394,12.3394,154216.6096
2010-03-24 12:25:00,28.62,28.62,28.57,28.58,196596.7465753425,12.3437,12.3437,12.3221,12.3264,196596.7466
2010-03-24 12:30:00,28.57,28.6,28.56,28.58,284995.7191780822,12.3221,12.335,12.3178,12.3264,284995.7192
2010-03-24 12:35:00,28.59,28.59,28.57,28.57,152504.2808219178,12.3307,12.3307,12.3221,12.3221,152504.2808
2010-03-24 12:40:00,28.57,28.57,28.52,28.55,411708.0479452055,12.3221,12.3221,12.3005,12.3135,411708.0479
2010-03-24 12:45:00,28.53,28.58,28.53,28.56,236943.49315068487,12.3049,12.3264,12.3049,12.3178,236943.4932
2010-03-24 12:50:00,28.56,28.56,28.54,28.55,145654.96575342465,12.3178,12.3178,12.3092,12.3135,145654.9658
2010-03-24 12:55:00,28.55,28.55,28.53,28.54,76198.6301369863,12.3135,12.3135,12.3049,12.3092,76198.6301
2010-03-24 13:00:00,28.53,28.55,28.45,28.46,543664.3835616439,12.3049,12.3135,12.2703,12.2747,543664.3836
2010-03-24 13:05:00,28.47,28.5,28.47,28.48,151541.09589041097,12.279,12.2919,12.279,12.2833,151541.0959
2010-03-24 13:10:00,28.48,28.5,28.45,28.46,304901.5410958904,12.2833,12.2919,12.2703,12.2747,304901.5411
2010-03-24 13:15:00,28.47,28.49,28.43,28.43,303296.23287671234,12.279,12.2876,12.2617,12.2617,303296.2329
2010-03-24 13:20:00,28.45,28.46,28.43,28.46,136130.13698630137,12.2703,12.2747,12.2617,12.2747,136130.137
2010-03-24 13:25:00,28.45,28.47,28.44,28.46,142016.26712328766,12.2703,12.279,12.266,12.2747,142016.2671
2010-03-24 13:30:00,28.46,28.47,28.43,28.44,253210.61643835617,12.2747,12.279,12.2617,12.266,253210.6164
2010-03-24 13:35:00,28.43,28.48,28.43,28.48,153360.44520547945,12.2617,12.2833,12.2617,12.2833,153360.4452
2010-03-24 13:40:00,28.46,28.49,28.44,28.44,131742.29452054793,12.2747,12.2876,12.266,12.266,131742.2945
2010-03-24 13:45:00,28.44,28.47,28.42,28.42,240796.2328767124,12.266,12.279,12.2574,12.2574,240796.2329
2010-03-24 13:50:00,28.42,28.44,28.41,28.43,142016.26712328766,12.2574,12.266,12.2531,12.2617,142016.2671
2010-03-24 13:55:00,28.44,28.45,28.43,28.44,78767.12328767123,12.266,12.2703,12.2617,12.266,78767.1233
2010-03-24 14:00:00,28.45,28.48,28.44,28.46,150256.84931506848,12.2703,12.2833,12.266,12.2747,150256.8493
2010-03-24 14:05:00,28.46,28.48,28.45,28.48,145333.90410958903,12.2747,12.2833,12.2703,12.2833,145333.9041
2010-03-24 14:10:00,28.48,28.53,28.47,28.52,105415.2397260274,12.2833,12.3049,12.279,12.3005,105415.2397
2010-03-24 14:15:00,28.53,28.53,28.5,28.51,111622.43150684932,12.3049,12.3049,12.2919,12.2962,111622.4315
2010-03-24 14:20:00,28.5,28.52,28.49,28.5,176583.90410958903,12.2919,12.3005,12.2876,12.2919,176583.9041
2010-03-24 14:25:00,28.5,28.51,28.47,28.47,222709.7602739726,12.2919,12.2962,12.279,12.279,222709.7603
2010-03-24 14:30:00,28.48,28.5,28.46,28.47,147795.37671232875,12.2833,12.2919,12.2747,12.279,147795.3767
2010-03-24 14:35:00,28.47,28.48,28.45,28.45,152504.2808219178,12.279,12.2833,12.2703,12.2703,152504.2808
2010-03-24 14:40:00,28.46,28.46,28.45,28.45,103167.80821917808,12.2747,12.2747,12.2703,12.2703,103167.8082
2010-03-24 14:45:00,28.45,28.46,28.43,28.43,193172.0890410959,12.2703,12.2747,12.2617,12.2617,193172.089
2010-03-24 14:50:00,28.43,28.46,28.43,28.45,134952.9109589041,12.2617,12.2747,12.2617,12.2703,134952.911
2010-03-24 14:55:00,28.45,28.45,28.42,28.43,134417.80821917808,12.2703,12.2703,12.2574,12.2617,134417.8082
2010-03-24 15:00:00,28.43,28.46,28.42,28.45,209118.15068493152,12.2617,12.2747,12.2574,12.2703,209118.1507
2010-03-24 15:05:00,28.45,28.46,28.43,28.43,106164.38356164384,12.2703,12.2747,12.2617,12.2617,106164.3836
2010-03-24 15:10:00,28.44,28.44,28.42,28.42,132812.5,12.266,12.266,12.2574,12.2574,132812.5
2010-03-24 15:15:00,28.43,28.43,28.42,28.42,93750.0,12.2617,12.2617,12.2574,12.2574,93750.0
2010-03-24 15:20:00,28.42,28.43,28.42,28.42,133561.64383561644,12.2574,12.2617,12.2574,12.2574,133561.6438
2010-03-24 15:25:00,28.42,28.43,28.42,28.43,129708.90410958904,12.2574,12.2617,12.2574,12.2617,129708.9041
2010-03-24 15:30:00,28.42,28.47,28.42,28.47,305008.5616438356,12.2574,12.279,12.2574,12.279,305008.5616
2010-03-24 15:35:00,28.47,28.5,28.44,28.46,271725.1712328767,12.279,12.2919,12.266,12.2747,271725.1712
2010-03-24 15:40:00,28.47,28.47,28.45,28.45,206549.65753424657,12.279,12.279,12.2703,12.2703,206549.6575
2010-03-24 15:45:00,28.45,28.46,28.44,28.44,452268.8356164384,12.2703,12.2747,12.266,12.266,452268.8356
2010-03-24 15:50:00,28.44,28.45,28.44,28.45,261772.2602739726,12.266,12.2703,12.266,12.2703,261772.2603
2010-03-24 15:55:00,28.44,28.46,28.44,28.46,886986.301369863,12.266,12.2747,12.266,12.2747,886986.3014
2010-03-25 09:30:00,28.66,28.67,28.52,28.56,427119.0068493151,12.3609,12.3652,12.3005,12.3178,427119.0068
2010-03-25 09:35:00,28.56,28.58,28.5,28.53,290346.7465753425,12.3178,12.3264,12.2919,12.3049,290346.7466
2010-03-25 09:40:00,28.53,28.54,28.51,28.52,157641.26712328766,12.3049,12.3092,12.2962,12.3005,157641.2671
2010-03-25 09:45:00,28.53,28.53,28.45,28.49,278574.48630136985,12.3049,12.3049,12.2703,12.2876,278574.4863
2010-03-25 09:50:00,28.49,28.53,28.45,28.49,172731.16438356164,12.2876,12.3049,12.2703,12.2876,172731.1644
2010-03-25 09:55:00,28.5,28.53,28.47,28.51,206442.63698630137,12.2919,12.3049,12.279,12.2962,206442.637
2010-03-25 10:00:00,28.51,28.53,28.5,28.51,110766.26712328767,12.2962,12.3049,12.2919,12.2962,110766.2671
2010-03-25 10:05:00,28.52,28.52,28.45,28.46,208047.94520547945,12.3005,12.3005,12.2703,12.2747,208047.9452
2010-03-25 10:10:00,28.46,28.5,28.45,28.48,89897.2602739726,12.2747,12.2919,12.2703,12.2833,89897.2603
2010-03-25 10:15:00,28.49,28.53,28.48,28.53,97816.7808219178,12.2876,12.3049,12.2833,12.3049,97816.7808
2010-03-25 10:20:00,28.53,28.55,28.52,28.55,214897.2602739726,12.3049,12.3135,12.3005,12.3135,214897.2603
2010-03-25 10:25:00,28.54,28.57,28.54,28.56,163206.33561643836,12.3092,12.3221,12.3092,12.3178,163206.3356
2010-03-25 10:30:00,28.57,28.58,28.55,28.56,234482.0205479452,12.3221,12.3264,12.3135,12.3178,234482.0205
2010-03-25 10:35:00,28.56,28.56,28.5,28.51,194349.3150684932,12.3178,12.3178,12.2919,12.2962,194349.3151
2010-03-25 10:40:00,28.52,28.53,28.5,28.5,177333.04794520547,12.3005,12.3049,12.2919,12.2919,177333.0479
2010-03-25 10:45:00,28.51,28.51,28.47,28.48,116652.39726027397,12.2962,12.2962,12.279,12.2833,116652.3973
2010-03-25 10:50:00,28.49,28.49,28.45,28.46,122538.52739726027,12.2876,12.2876,12.2703,12.2747,122538.5274
2010-03-25 10:55:00,28.47,28.52,28.46,28.52,107876.71232876711,12.279,12.3005,12.2747,12.3005,107876.7123
2010-03-25 11:00:00,28.52,28.54,28.51,28.51,136237.15753424657,12.3005,12.3092,12.2962,12.2962,136237.1575
2010-03-25 11:05:00,28.52,28.53,28.5,28.51,92786.81506849316,12.3005,12.3049,12.2919,12.2962,92786.8151
2010-03-25 11:10:00,28.52,28.56,28.51,28.54,146832.19178082192,12.3005,12.3178,12.2962,12.3092,146832.1918
2010-03-25 11:15:00,28.55,28.56,28.53,28.56,69135.27397260274,12.3135,12.3178,12.3049,12.3178,69135.274
2010-03-25 11:20:00,28.55,28.57,28.55,28.57,89041.09589041096,12.3135,12.3221,12.3135,12.3221,89041.0959
2010-03-25 11:25:00,28.57,28.59,28.56,28.58,84974.31506849315,12.3221,12.3307,12.3178,12.3264,84974.3151
2010-03-25 11:30:00,28.59,28.6,28.53,28.54,402183.2191780822,12.3307,12.335,12.3049,12.3092,402183.2192
2010-03-25 11:35:00,28.55,28.55,28.54,28.55,92358.73287671233,12.3135,12.3135,12.3092,12.3135,92358.7329
2010-03-25 11:40:00,28.55,28.55,28.49,28.49,197024.82876712328,12.3135,12.3135,12.2876,12.2876,197024.8288
2010-03-25 11:45:00,28.49,28.5,28.48,28.5,85830.4794520548,12.2876,12.2919,12.2833,12.2919,85830.4795
2010-03-25 11:50:00,28.49,28.5,28.47,28.48,182684.0753424657,12.2876,12.2919,12.279,12.2833,182684.0753
2010-03-25 11:55:00,28.47,28.48,28.47,28.48,94606.16438356164,12.279,12.2833,12.279,12.2833,94606.1644
2010-03-25 12:00:00,28.48,28.48,28.47,28.47,112157.53424657536,12.2833,12.2833,12.279,12.279,112157.5342
2010-03-25 12:05:00,28.48,28.48,28.47,28.47,99850.17123287672,12.2833,12.2833,12.279,12.279,99850.1712
2010-03-25 12:10:00,28.47,28.48,28.46,28.47,92251.71232876711,12.279,12.2833,12.2747,12.279,92251.7123
2010-03-25 12:15:00,28.47,28.47,28.43,28.44,168985.44520547945,12.279,12.279,12.2617,12.266,168985.4452
2010-03-25 12:20:00,28.43,28.45,28.43,28.45,74593.32191780822,12.2617,12.2703,12.2617,12.2703,74593.3219
2010-03-25 12:25:00,28.44,28.45,28.41,28.43,231057.36301369863,12.266,12.2703,12.2531,12.2617,231057.363
2010-03-25 12:30:00,28.42,28.43,28.41,28.42,160530.8219178082,12.2574,12.2617,12.2531,12.2574,160530.8219
2010-03-25 12:35:00,28.42,28.45,28.42,28.43,103702.9109589041,12.2574,12.2703,12.2574,12.2617,103702.911
2010-03-25 12:40:00,28.43,28.47,28.43,28.45,104987.15753424658,12.2617,12.279,12.2617,12.2703,104987.1575
2010-03-25 12:45:00,28.45,28.5,28.45,28.48,101027.39726027397,12.2703,12.2919,12.2703,12.2833,101027.3973
2010-03-25 12:50:00,28.47,28.48,28.45,28.45,160102.7397260274,12.279,12.2833,12.2703,12.2703,160102.7397
2010-03-25 12:55:00,28.46,28.46,28.45,28.45,66138.69863013699,12.2747,12.2747,12.2703,12.2703,66138.6986
2010-03-25 13:00:00,28.45,28.46,28.43,28.43,132063.35616438356,12.2703,12.2747,12.2617,12.2617,132063.3562
2010-03-25 13:05:00,28.43,28.44,28.42,28.42,120505.13698630135,12.2617,12.266,12.2574,12.2574,120505.137
2010-03-25 13:10:00,28.42,28.43,28.42,28.42,87970.8904109589,12.2574,12.2617,12.2574,12.2574,87970.8904
2010-03-25 13:15:00,28.42,28.42,28.42,28.42,81763.69863013699,12.2574,12.2574,12.2574,12.2574,81763.6986
2010-03-25 13:20:00,28.42,28.44,28.41,28.44,146190.0684931507,12.2574,12.266,12.2531,12.266,146190.0685
2010-03-25 13:25:00,28.44,28.44,28.41,28.42,116438.35616438356,12.266,12.266,12.2531,12.2574,116438.3562
2010-03-25 13:30:00,28.42,28.42,28.41,28.42,88184.93150684932,12.2574,12.2574,12.2531,12.2574,88184.9315
2010-03-25 13:35:00,28.42,28.42,28.41,28.42,99850.17123287672,12.2574,12.2574,12.2531,12.2574,99850.1712
2010-03-25 13:40:00,28.42,28.42,28.41,28.41,75556.50684931508,12.2574,12.2574,12.2531,12.2531,75556.5068
2010-03-25 13:45:00,28.41,28.43,28.41,28.42,91930.6506849315,12.2531,12.2617,12.2531,12.2574,91930.6507
2010-03-25 13:50:00,28.42,28.42,28.37,28.38,292808.2191780822,12.2574,12.2574,12.2358,12.2402,292808.2192
2010-03-25 13:55:00,28.38,28.41,28.37,28.4,169841.6095890411,12.2402,12.2531,12.2358,12.2488,169841.6096
2010-03-25 14:00:00,28.4,28.42,28.36,28.38,168343.3219178082,12.2488,12.2574,12.2315,12.2402,168343.3219
2010-03-25 14:05:00,28.38,28.4,28.37,28.39,78767.12328767123,12.2402,12.2488,12.2358,12.2445,78767.1233
2010-03-25 14:10:00,28.39,28.41,28.37,28.4,165774.82876712328,12.2445,12.2531,12.2358,12.2488,165774.8288
2010-03-25 14:15:00,28.41,28.41,28.38,28.4,95462.32876712328,12.2531,12.2531,12.2402,12.2488,95462.3288
2010-03-25 14:20:00,28.39,28.4,28.33,28.34,220034.2465753425,12.2445,12.2488,12.2186,12.2229,220034.2466
2010-03-25 14:25:00,28.34,28.34,28.31,28.33,154644.69178082192,12.2229,12.2229,12.21,12.2186,154644.6918
2010-03-25 14:30:00,28.33,28.33,28.29,28.32,198737.15753424657,12.2186,12.2186,12.2013,12.2143,198737.1575
2010-03-25 14:35:00,28.32,28.33,28.31,28.32,113548.801369863,12.2143,12.2186,12.21,12.2143,113548.8014
2010-03-25 14:40:00,28.32,28.32,28.31,28.32,95462.32876712328,12.2143,12.2143,12.21,12.2143,95462.3288
2010-03-25 14:45:00,28.32,28.32,28.28,28.28,257384.4178082192,12.2143,12.2143,12.197,12.197,257384.4178
2010-03-25 14:50:00,28.28,28.33,28.28,28.33,313463.18493150687,12.197,12.2186,12.197,12.2186,313463.1849
2010-03-25 14:55:00,28.33,28.33,28.32,28.32,94071.06164383562,12.2186,12.2186,12.2143,12.2143,94071.0616
2010-03-25 15:00:00,28.33,28.37,28.32,28.35,204302.2260273973,12.2186,12.2358,12.2143,12.2272,204302.226
2010-03-25 15:05:00,28.36,28.41,28.35,28.41,112157.53424657536,12.2315,12.2531,12.2272,12.2531,112157.5342
2010-03-25 15:10:00,28.42,28.42,28.41,28.42,80051.3698630137,12.2574,12.2574,12.2531,12.2574,80051.3699
2010-03-25 15:15:00,28.42,28.42,28.42,28.42,67636.98630136986,12.2574,12.2574,12.2574,12.2574,67636.9863
2010-03-25 15:20:00,28.42,28.42,28.38,28.41,231485.44520547945,12.2574,12.2574,12.2402,12.2531,231485.4452
2010-03-25 15:25:00,28.41,28.41,28.36,28.36,174871.57534246577,12.2531,12.2531,12.2315,12.2315,174871.5753
2010-03-25 15:30:00,28.37,28.37,28.33,28.33,286386.98630136985,12.2358,12.2358,12.2186,12.2186,286386.9863
2010-03-25 15:35:00,28.33,28.34,28.3,28.31,228702.9109589041,12.2186,12.2229,12.2057,12.21,228702.911
2010-03-25 15:40:00,28.31,28.34,28.3,28.34,325877.5684931507,12.21,12.2229,12.2057,12.2229,325877.5685
2010-03-25 15:45:00,28.33,28.35,28.32,28.32,449379.2808219178,12.2186,12.2272,12.2143,12.2143,449379.2808
2010-03-25 15:50:00,28.33,28.34,28.32,28.34,446489.72602739726,12.2186,12.2229,12.2143,12.2229,446489.726
2010-03-25 15:55:00,28.34,28.34,28.3,28.3,639126.7123287672,12.2229,12.2229,12.2057,12.2057,639126.7123
2010-03-26 09:30:00,28.37,28.41,28.33,28.36,288313.3561643836,12.2358,12.2531,12.2186,12.2315,288313.3562
2010-03-26 09:35:00,28.37,28.38,28.32,28.33,135488.01369863015,12.2358,12.2402,12.2143,12.2186,135488.0137
2010-03-26 09:40:00,28.34,28.34,28.29,28.29,267765.41095890413,12.2229,12.2229,12.2013,12.2013,267765.411
2010-03-26 09:45:00,28.29,28.3,28.24,28.27,504280.8219178082,12.2013,12.2057,12.1798,12.1927,504280.8219
2010-03-26 09:50:00,28.27,28.3,28.24,28.24,328981.16438356164,12.1927,12.2057,12.1798,12.1798,328981.1644
2010-03-26 09:55:00,28.25,28.28,28.23,28.27,246789.38356164383,12.1841,12.197,12.1755,12.1927,246789.3836
2010-03-26 10:00:00,28.27,28.29,28.27,28.29,208797.0890410959,12.1927,12.2013,12.1927,12.2013,208797.089
2010-03-26 10:05:00,28.29,28.29,28.26,28.29,249250.8561643836,12.2013,12.2013,12.1884,12.2013,249250.8562
2010-03-26 10:10:00,28.29,28.29,28.27,28.27,228167.80821917808,12.2013,12.2013,12.1927,12.1927,228167.8082
2010-03-26 10:15:00,28.27,28.27,28.24,28.25,362157.5342465753,12.1927,12.1927,12.1798,12.1841,362157.5342
2010-03-26 10:20:00,28.25,28.26,28.21,28.21,472174.65753424657,12.1841,12.1884,12.1668,12.1668,472174.6575
2010-03-26 10:25:00,28.21,28.24,28.19,28.24,208047.94520547945,12.1668,12.1798,12.1582,12.1798,208047.9452
2010-03-26 10:30:00,28.24,28.28,28.23,28.28,122645.54794520549,12.1798,12.197,12.1755,12.197,122645.5479
2010-03-26 10:35:00,28.28,28.31,28.27,28.3,218750.0,12.197,12.21,12.1927,12.2057,218750.0
2010-03-26 10:40:00,28.31,28.32,28.3,28.31,151755.13698630137,12.21,12.2143,12.2057,12.21,151755.137
2010-03-26 10:45:00,28.31,28.38,28.31,28.38,113976.88356164384,12.21,12.2402,12.21,12.2402,113976.8836
2010-03-26 10:50:00,28.38,28.39,28.37,28.37,110017.12328767125,12.2402,12.2445,12.2358,12.2358,110017.1233
2010-03-26 10:55:00,28.37,28.38,28.34,28.34,81763.69863013699,12.2358,12.2402,12.2229,12.2229,81763.6986
2010-03-26 11:00:00,28.35,28.37,28.34,28.37,119541.95205479451,12.2272,12.2358,12.2229,12.2358,119541.9521
2010-03-26 11:05:00,28.37,28.39,28.36,28.37,172303.08219178082,12.2358,12.2445,12.2315,12.2358,172303.0822
2010-03-26 11:10:00,28.36,28.4,28.36,28.39,124250.85616438356,12.2315,12.2488,12.2315,12.2445,124250.8562
2010-03-26 11:15:00,28.39,28.42,28.38,28.41,97281.67808219178,12.2445,12.2574,12.2402,12.2531,97281.6781
2010-03-26 11:20:00,28.41,28.43,28.41,28.42,167166.09589041097,12.2531,12.2617,12.2531,12.2574,167166.0959
2010-03-26 11:25:00,28.42,28.45,28.42,28.42,165239.72602739726,12.2574,12.2703,12.2574,12.2574,165239.726
2010-03-26 11:30:00,28.42,28.43,28.42,28.42,157427.22602739726,12.2574,12.2617,12.2574,12.2574,157427.226
2010-03-26 11:35:00,28.42,28.42,28.41,28.42,89362.15753424658,12.2574,12.2574,12.2531,12.2574,89362.1575
2010-03-26 11:40:00,28.42,28.42,28.41,28.42,101241.43835616438,12.2574,12.2574,12.2531,12.2574,101241.4384
2010-03-26 11:45:00,28.42,28.42,28.42,28.42,46660.95890410959,12.2574,12.2574,12.2574,12.2574,46660.9589
2010-03-26 11:50:00,28.42,28.42,28.42,28.42,41202.91095890411,12.2574,12.2574,12.2574,12.2574,41202.911
2010-03-26 11:55:00,28.42,28.42,28.41,28.42,96960.61643835616,12.2574,12.2574,12.2531,12.2574,96960.6164
2010-03-26 12:00:00,28.42,28.42,28.34,28.35,188142.12328767125,12.2574,12.2574,12.2229,12.2272,188142.1233
2010-03-26 12:05:00,28.34,28.37,28.34,28.36,98351.88356164384,12.2229,12.2358,12.2229,12.2315,98351.8836
2010-03-26 12:10:00,28.35,28.36,28.33,28.35,83797.0890410959,12.2272,12.2315,12.2186,12.2272,83797.089
2010-03-26 12:15:00,28.35,28.35,28.34,28.34,54580.4794520548,12.2272,12.2272,12.2229,12.2229,54580.4795
2010-03-26 12:20:00,28.34,28.35,28.31,28.31,87435.78767123287,12.2229,12.2272,12.21,12.21,87435.7877
2010-03-26 12:25:00,28.32,28.32,28.27,28.27,71061.64383561644,12.2143,12.2143,12.1927,12.1927,71061.6438
2010-03-26 12:30:00,28.27,28.28,28.27,28.27,129066.7808219178,12.1927,12.197,12.1927,12.1927,129066.7808
2010-03-26 12:35:00,28.27,28.29,28.27,28.29,86151.54109589041,12.1927,12.2013,12.1927,12.2013,86151.5411
2010-03-26 12:40:00,28.28,28.42,28.27,28.27,96532.53424657536,12.197,12.2574,12.1927,12.1927,96532.5342
2010-03-26 12:45:00,28.27,28.27,28.24,28.25,151541.09589041097,12.1927,12.1927,12.1798,12.1841,151541.0959
2010-03-26 12:50:00,28.26,28.3,28.25,28.27,143193.49315068492,12.1884,12.2057,12.1841,12.1927,143193.4932
2010-03-26 12:55:00,28.27,28.28,28.25,28.27,127354.45205479451,12.1927,12.197,12.1841,12.1927,127354.4521
2010-03-26 13:00:00,28.27,28.3,28.26,28.27,119541.95205479451,12.1927,12.2057,12.1884,12.1927,119541.9521
2010-03-26 13:05:00,28.27,28.27,28.23,28.26,154751.7123287671,12.1927,12.1927,12.1755,12.1884,154751.7123
2010-03-26 13:10:00,28.25,28.26,28.23,28.25,97923.801369863,12.1841,12.1884,12.1755,12.1841,97923.8014
2010-03-26 13:15:00,28.25,28.27,28.23,28.26,86365.58219178082,12.1841,12.1927,12.1755,12.1884,86365.5822
2010-03-26 13:20:00,28.27,28.29,28.25,28.28,72452.9109589041,12.1927,12.2013,12.1841,12.197,72452.911
2010-03-26 13:25:00,28.28,28.29,28.27,28.27,103488.8698630137,12.197,12.2013,12.1927,12.1927,103488.8699
2010-03-26 13:30:00,28.27,28.28,28.27,28.27,58112.15753424657,12.1927,12.197,12.1927,12.1927,58112.1575
2010-03-26 13:35:00,28.28,28.3,28.27,28.3,81121.57534246576,12.197,12.2057,12.1927,12.2057,81121.5753
2010-03-26 13:40:00,28.3,28.32,28.29,28.31,129387.84246575342,12.2057,12.2143,12.2013,12.21,129387.8425
2010-03-26 13:45:00,28.32,28.34,28.31,28.34,222816.7808219178,12.2143,12.2229,12.21,12.2229,222816.7808
2010-03-26 13:50:00,28.34,28.35,28.31,28.32,138698.6301369863,12.2229,12.2272,12.21,12.2143,138698.6301
2010-03-26 13:55:00,28.32,28.33,28.3,28.31,112906.67808219178,12.2143,12.2186,12.2057,12.21,112906.6781
2010-03-26 14:00:00,28.3,28.3,28.24,28.26,240047.0890410959,12.2057,12.2057,12.1798,12.1884,240047.089
2010-03-26 14:05:00,28.25,28.29,28.24,28.28,220141.2671232877,12.1841,12.2013,12.1798,12.197,220141.2671
2010-03-26 14:10:00,28.29,28.3,28.27,28.27,104345.03424657536,12.2013,12.2057,12.1927,12.1927,104345.0342
2010-03-26 14:15:00,28.28,28.31,28.27,28.31,60573.6301369863,12.197,12.21,12.1927,12.21,60573.6301
2010-03-26 14:20:00,28.31,28.31,28.28,28.3,92465.75342465754,12.21,12.21,12.197,12.2057,92465.7534
2010-03-26 14:25:00,28.29,28.33,28.29,28.31,102311.64383561644,12.2013,12.2186,12.2013,12.21,102311.6438
2010-03-26 14:30:00,28.32,28.33,28.31,28.33,96960.61643835616,12.2143,12.2186,12.21,12.2186,96960.6164
2010-03-26 14:35:00,28.33,28.36,28.32,28.36,87649.82876712328,12.2186,12.2315,12.2143,12.2315,87649.8288
2010-03-26 14:40:00,28.35,28.36,28.33,28.34,101134.41780821918,12.2272,12.2315,12.2186,12.2229,101134.4178
2010-03-26 14:45:00,28.34,28.35,28.32,28.33,129280.82191780822,12.2229,12.2272,12.2143,12.2186,129280.8219
2010-03-26 14:50:00,28.32,28.43,28.3,28.32,123929.79452054796,12.2143,12.2617,12.2057,12.2143,123929.7945
2010-03-26 14:55:00,28.33,28.33,28.28,28.29,117080.4794520548,12.2186,12.2186,12.197,12.2013,117080.4795
2010-03-26 15:00:00,28.3,28.34,28.3,28.34,70633.56164383562,12.2057,12.2229,12.2057,12.2229,70633.5616
2010-03-26 15:05:00,28.34,28.35,28.31,28.31,140839.04109589042,12.2229,12.2272,12.21,12.21,140839.0411
2010-03-26 15:10:00,28.31,28.36,28.3,28.36,90432.36301369865,12.21,12.2315,12.2057,12.2315,90432.363
2010-03-26 15:15:00,28.36,28.36,28.35,28.36,50085.61643835616,12.2315,12.2315,12.2272,12.2315,50085.6164
2010-03-26 15:20:00,28.35,28.36,28.34,28.34,81656.67808219178,12.2272,12.2315,12.2229,12.2229,81656.6781
2010-03-26 15:25:00,28.34,28.36,28.33,28.33,189319.34931506848,12.2229,12.2315,12.2186,12.2186,189319.3493
2010-03-26 15:30:00,28.33,28.35,28.32,28.33,203446.0616438356,12.2186,12.2272,12.2143,12.2186,203446.0616
2010-03-26 15:35:00,28.33,28.35,28.32,28.35,143728.59589041097,12.2186,12.2272,12.2143,12.2272,143728.5959
2010-03-26 15:40:00,28.35,28.36,28.34,28.35,139126.7123287671,12.2272,12.2315,12.2229,12.2272,139126.7123
2010-03-26 15:45:00,28.34,28.35,28.32,28.35,217144.69178082192,12.2229,12.2272,12.2143,12.2272,217144.6918
2010-03-26 15:50:00,28.35,28.35,28.34,28.35,215539.38356164383,12.2272,12.2272,12.2229,12.2272,215539.3836
2010-03-26 15:55:00,28.34,28.37,28.34,28.36,625107.0205479452,12.2229,12.2358,12.2229,12.2315,625107.0205
2010-03-29 09:30:00,28.57,28.58,28.45,28.51,470462.3287671233,12.3221,12.3264,12.2703,12.2962,470462.3288
2010-03-29 09:35:00,28.51,28.55,28.48,28.5,195526.5410958904,12.2962,12.3135,12.2833,12.2919,195526.5411
2010-03-29 09:40:00,28.51,28.56,28.5,28.51,255351.02739726027,12.2962,12.3178,12.2919,12.2962,255351.0274
2010-03-29 09:45:00,28.51,28.55,28.46,28.53,229238.0136986301,12.2962,12.3135,12.2747,12.3049,229238.0137
2010-03-29 09:50:00,28.54,28.54,28.51,28.54,189533.3904109589,12.3092,12.3092,12.2962,12.3092,189533.3904
2010-03-29 09:55:00,28.53,28.54,28.46,28.47,353916.9520547945,12.3049,12.3092,12.2747,12.279,353916.9521
2010-03-29 10:00:00,28.46,28.47,28.38,28.38,408818.4931506849,12.2747,12.279,12.2402,12.2402,408818.4932
2010-03-29 10:05:00,28.39,28.47,28.38,28.46,264340.7534246575,12.2445,12.279,12.2402,12.2747,264340.7534
2010-03-29 10:10:00,28.46,28.47,28.44,28.47,130886.1301369863,12.2747,12.279,12.266,12.279,130886.1301
2010-03-29 10:15:00,28.47,28.47,28.42,28.45,289597.602739726,12.279,12.279,12.2574,12.2703,289597.6027
2010-03-29 10:20:00,28.45,28.47,28.41,28.41,177011.98630136988,12.2703,12.279,12.2531,12.2531,177011.9863
2010-03-29 10:25:00,28.42,28.44,28.4,28.42,155393.83561643836,12.2574,12.266,12.2488,12.2574,155393.8356
2010-03-29 10:30:00,28.42,28.46,28.4,28.46,270333.90410958906,12.2574,12.2747,12.2488,12.2747,270333.9041
2010-03-29 10:35:00,28.45,28.5,28.45,28.47,163206.33561643836,12.2703,12.2919,12.2703,12.279,163206.3356
2010-03-29 10:40:00,28.47,28.49,28.45,28.46,245291.09589041097,12.279,12.2876,12.2703,12.2747,245291.0959
2010-03-29 10:45:00,28.46,28.48,28.44,28.47,106913.52739726027,12.2747,12.2833,12.266,12.279,106913.5274
2010-03-29 10:50:00,28.48,28.51,28.47,28.5,156999.14383561644,12.2833,12.2962,12.279,12.2919,156999.1438
2010-03-29 10:55:00,28.5,28.53,28.49,28.51,263698.6301369863,12.2919,12.3049,12.2876,12.2962,263698.6301
2010-03-29 11:00:00,28.5,28.54,28.5,28.53,113441.7808219178,12.2919,12.3092,12.2919,12.3049,113441.7808
2010-03-29 11:05:00,28.53,28.53,28.5,28.52,121147.2602739726,12.3049,12.3049,12.2919,12.3005,121147.2603
2010-03-29 11:10:00,28.52,28.53,28.49,28.5,211472.602739726,12.3005,12.3049,12.2876,12.2919,211472.6027
2010-03-29 11:15:00,28.5,28.51,28.48,28.49,80479.45205479451,12.2919,12.2962,12.2833,12.2876,80479.4521
2010-03-29 11:20:00,28.5,28.51,28.48,28.51,180008.56164383562,12.2919,12.2962,12.2833,12.2962,180008.5616
2010-03-29 11:25:00,28.5,28.51,28.47,28.49,234589.0410958904,12.2919,12.2962,12.279,12.2876,234589.0411
2010-03-29 11:30:00,28.48,28.49,28.47,28.47,75663.52739726027,12.2833,12.2876,12.279,12.279,75663.5274
2010-03-29 11:35:00,28.48,28.49,28.45,28.48,132277.39726027398,12.2833,12.2876,12.2703,12.2833,132277.3973
2010-03-29 11:40:00,28.47,28.48,28.44,28.44,133775.68493150684,12.279,12.2833,12.266,12.266,133775.6849
2010-03-29 11:45:00,28.44,28.44,28.42,28.43,99743.1506849315,12.266,12.266,12.2574,12.2617,99743.1507
2010-03-29 11:50:00,28.42,28.44,28.42,28.43,109267.9794520548,12.2574,12.266,12.2574,12.2617,109267.9795
2010-03-29 11:55:00,28.42,28.46,28.42,28.45,138163.52739726027,12.2574,12.2747,12.2574,12.2703,138163.5274
2010-03-29 12:00:00,28.45,28.47,28.44,28.45,66780.82191780822,12.2703,12.279,12.266,12.2703,66780.8219
2010-03-29 12:05:00,28.46,28.46,28.45,28.45,67208.90410958904,12.2747,12.2747,12.2703,12.2703,67208.9041
2010-03-29 12:10:00,28.46,28.46,28.45,28.46,75021.40410958904,12.2747,12.2747,12.2703,12.2747,75021.4041
2010-03-29 12:15:00,28.45,28.46,28.45,28.45,57363.01369863014,12.2703,12.2747,12.2703,12.2703,57363.0137
2010-03-29 12:20:00,28.46,28.46,28.42,28.43,194670.37671232875,12.2747,12.2747,12.2574,12.2617,194670.3767
2010-03-29 12:25:00,28.42,28.44,28.42,28.44,98886.98630136986,12.2574,12.266,12.2574,12.266,98886.9863
2010-03-29 12:30:00,28.44,28.45,28.43,28.43,77910.95890410959,12.266,12.2703,12.2617,12.2617,77910.9589
2010-03-29 12:35:00,28.44,28.45,28.42,28.45,354666.09589041094,12.266,12.2703,12.2574,12.2703,354666.0959
2010-03-29 12:40:00,28.44,28.45,28.42,28.43,157641.26712328766,12.266,12.2703,12.2574,12.2617,157641.2671
2010-03-29 12:45:00,28.43,28.45,28.42,28.45,162029.1095890411,12.2617,12.2703,12.2574,12.2703,162029.1096
2010-03-29 12:50:00,28.44,28.45,28.42,28.42,139554.79452054793,12.266,12.2703,12.2574,12.2574,139554.7945
2010-03-29 12:55:00,28.42,28.42,28.39,28.42,326412.6712328767,12.2574,12.2574,12.2445,12.2574,326412.6712
2010-03-29 13:00:00,28.42,28.42,28.39,28.41,174443.49315068492,12.2574,12.2574,12.2445,12.2531,174443.4932
2010-03-29 13:05:00,28.41,28.41,28.38,28.4,164169.5205479452,12.2531,12.2531,12.2402,12.2488,164169.5205
2010-03-29 13:10:00,28.39,28.42,28.38,28.38,120719.17808219178,12.2445,12.2574,12.2402,12.2402,120719.1781
2010-03-29 13:15:00,28.39,28.41,28.38,28.41,70526.54109589041,12.2445,12.2531,12.2402,12.2531,70526.5411
2010-03-29 13:20:00,28.41,28.42,28.39,28.41,146190.0684931507,12.2531,12.2574,12.2445,12.2531,146190.0685
2010-03-29 13:25:00,28.4,28.41,28.4,28.41,66566.78082191781,12.2488,12.2531,12.2488,12.2531,66566.7808
2010-03-29 13:30:00,28.41,28.43,28.4,28.42,70526.54109589041,12.2531,12.2617,12.2488,12.2574,70526.5411
2010-03-29 13:35:00,28.42,28.42,28.4,28.42,78874.14383561644,12.2574,12.2574,12.2488,12.2574,78874.1438
2010-03-29 13:40:00,28.41,28.42,28.39,28.4,106271.40410958904,12.2531,12.2574,12.2445,12.2488,106271.4041
2010-03-29 13:45:00,28.39,28.42,28.39,28.42,84439.21232876713,12.2445,12.2574,12.2445,12.2574,84439.2123
2010-03-29 13:50:00,28.41,28.42,28.4,28.42,113441.7808219178,12.2531,12.2574,12.2488,12.2574,113441.7808
2010-03-29 13:55:00,28.41,28.42,28.39,28.39,146083.04794520547,12.2531,12.2574,12.2445,12.2445,146083.0479
2010-03-29 14:00:00,28.39,28.4,28.38,28.4,127247.43150684932,12.2445,12.2488,12.2402,12.2488,127247.4315
2010-03-29 14:05:00,28.4,28.41,28.39,28.41,88291.95205479451,12.2488,12.2531,12.2445,12.2531,88291.9521
2010-03-29 14:10:00,28.4,28.41,28.4,28.41,82512.84246575342,12.2488,12.2531,12.2488,12.2531,82512.8425
2010-03-29 14:15:00,28.41,28.42,28.4,28.42,59931.50684931507,12.2531,12.2574,12.2488,12.2574,59931.5068
2010-03-29 14:20:00,28.42,28.42,28.39,28.42,182041.95205479453,12.2574,12.2574,12.2445,12.2574,182041.9521
2010-03-29 14:25:00,28.42,28.42,28.37,28.4,275470.8904109589,12.2574,12.2574,12.2358,12.2488,275470.8904
2010-03-29 14:30:00,28.41,28.42,28.4,28.41,191994.86301369863,12.2531,12.2574,12.2488,12.2531,191994.863
2010-03-29 14:35:00,28.41,28.42,28.39,28.41,212435.7876712329,12.2531,12.2574,12.2445,12.2531,212435.7877
2010-03-29 14:40:00,28.41,28.41,28.39,28.4,87970.8904109589,12.2531,12.2531,12.2445,12.2488,87970.8904
2010-03-29 14:45:00,28.39,28.41,28.39,28.4,164704.62328767125,12.2445,12.2531,12.2445,12.2488,164704.6233
2010-03-29 14:50:00,28.39,28.41,28.39,28.41,127033.3904109589,12.2445,12.2531,12.2445,12.2531,127033.3904
2010-03-29 14:55:00,28.4,28.42,28.4,28.41,177119.00684931508,12.2488,12.2574,12.2488,12.2531,177119.0068
2010-03-29 15:00:00,28.42,28.42,28.41,28.41,86900.68493150685,12.2574,12.2574,12.2531,12.2531,86900.6849
2010-03-29 15:05:00,28.42,28.42,28.41,28.42,86151.54109589041,12.2574,12.2574,12.2531,12.2574,86151.5411
2010-03-29 15:10:00,28.42,28.42,28.4,28.4,250642.12328767125,12.2574,12.2574,12.2488,12.2488,250642.1233
2010-03-29 15:15:00,28.41,28.42,28.4,28.42,100813.35616438356,12.2531,12.2574,12.2488,12.2574,100813.3562
2010-03-29 15:20:00,28.42,28.45,28.42,28.44,119755.99315068494,12.2574,12.2703,12.2574,12.266,119755.9932
2010-03-29 15:25:00,28.44,28.45,28.42,28.42,158711.47260273973,12.266,12.2703,12.2574,12.2574,158711.4726
2010-03-29 15:30:00,28.42,28.43,28.4,28.41,208476.02739726027,12.2574,12.2617,12.2488,12.2531,208476.0274
2010-03-29 15:35:00,28.4,28.43,28.4,28.43,288741.4383561644,12.2488,12.2617,12.2488,12.2617,288741.4384
2010-03-29 15:40:00,28.43,28.45,28.42,28.45,270226.88356164383,12.2617,12.2703,12.2574,12.2703,270226.8836
2010-03-29 15:45:00,28.45,28.46,28.43,28.44,229987.15753424657,12.2703,12.2747,12.2617,12.266,229987.1575
2010-03-29 15:50:00,28.44,28.44,28.41,28.42,332298.80136986304,12.266,12.266,12.2531,12.2574,332298.8014
2010-03-29 15:55:00,28.42,28.45,28.42,28.45,695419.5205479452,12.2574,12.2703,12.2574,12.2703,695419.5205
2010-03-30 09:30:00,29.06,29.17,28.99,29.15,3067744.006849315,12.5334,12.5809,12.5032,12.5723,3067744.0068
2010-03-30 09:35:00,29.15,29.2,29.06,29.13,1952482.8767123288,12.5723,12.5938,12.5334,12.5636,1952482.8767
2010-03-30 09:40:00,29.13,29.13,28.99,29.0,1474101.0273972603,12.5636,12.5636,12.5032,12.5076,1474101.0274
2010-03-30 09:45:00,29.01,29.13,29.0,29.12,927226.0273972604,12.5119,12.5636,12.5076,12.5593,927226.0274
2010-03-30 09:50:00,29.12,29.16,29.09,29.15,804794.5205479452,12.5593,12.5766,12.5464,12.5723,804794.5205
2010-03-30 09:55:00,29.15,29.26,29.13,29.16,1279002.5684931506,12.5723,12.6197,12.5636,12.5766,1279002.5685
2010-03-30 10:00:00,29.16,29.18,29.09,29.1,914169.5205479452,12.5766,12.5852,12.5464,12.5507,914169.5205
2010-03-30 10:05:00,29.09,29.2,29.09,29.2,530072.7739726028,12.5464,12.5938,12.5464,12.5938,530072.774
2010-03-30 10:10:00,29.2,29.24,29.17,29.22,670804.794520548,12.5938,12.6111,12.5809,12.6024,670804.7945
2010-03-30 10:15:00,29.22,29.23,29.18,29.2,498501.7123287671,12.6024,12.6068,12.5852,12.5938,498501.7123
2010-03-30 10:20:00,29.2,29.3,29.19,29.29,1167808.2191780822,12.5938,12.6369,12.5895,12.6326,1167808.2192
2010-03-30 10:25:00,29.29,29.34,29.24,29.24,1000642.1232876712,12.6326,12.6542,12.6111,12.6111,1000642.1233
2010-03-30 10:30:00,29.24,29.28,29.22,29.27,434824.48630136985,12.6111,12.6283,12.6024,12.624,434824.4863
2010-03-30 10:35:00,29.27,29.28,29.24,29.24,614619.006849315,12.624,12.6283,12.6111,12.6111,614619.0068
2010-03-30 10:40:00,29.25,29.31,29.24,29.26,1269477.7397260277,12.6154,12.6413,12.6111,12.6197,1269477.7397
2010-03-30 10:45:00,29.25,29.26,29.2,29.25,593428.9383561644,12.6154,12.6197,12.5938,12.6154,593428.9384
2010-03-30 10:50:00,29.25,29.26,29.2,29.23,574165.2397260274,12.6154,12.6197,12.5938,12.6068,574165.2397
2010-03-30 10:55:00,29.23,29.24,29.21,29.23,309396.40410958906,12.6068,12.6111,12.5981,12.6068,309396.4041
2010-03-30 11:00:00,29.23,29.23,29.15,29.19,768835.6164383561,12.6068,12.6068,12.5723,12.5895,768835.6164
2010-03-30 11:05:00,29.19,29.2,29.16,29.17,418450.34246575343,12.5895,12.5938,12.5766,12.5809,418450.3425
2010-03-30 11:10:00,29.17,29.2,29.16,29.17,469606.1643835616,12.5809,12.5938,12.5766,12.5809,469606.1644
2010-03-30 11:15:00,29.17,29.19,29.16,29.18,322880.9931506849,12.5809,12.5895,12.5766,12.5852,322880.9932
2010-03-30 11:20:00,29.17,29.18,29.13,29.14,415346.7465753425,12.5809,12.5852,12.5636,12.5679,415346.7466
2010-03-30 11:25:00,29.14,29.18,29.13,29.18,378745.7191780822,12.5679,12.5852,12.5636,12.5852,378745.7192
2010-03-30 11:30:00,29.18,29.24,29.17,29.24,543129.2808219178,12.5852,12.6111,12.5809,12.6111,543129.2808
2010-03-30 11:35:00,29.23,29.24,29.21,29.21,211151.5410958904,12.6068,12.6111,12.5981,12.5981,211151.5411
2010-03-30 11:40:00,29.22,29.24,29.21,29.23,356699.48630136985,12.6024,12.6111,12.5981,12.6068,356699.4863
2010-03-30 11:45:00,29.23,29.27,29.21,29.24,407427.22602739726,12.6068,12.624,12.5981,12.6111,407427.226
2010-03-30 11:50:00,29.23,29.26,29.2,29.21,393407.5342465753,12.6068,12.6197,12.5938,12.5981,393407.5342
2010-03-30 11:55:00,29.21,29.25,29.18,29.24,423480.30821917806,12.5981,12.6154,12.5852,12.6111,423480.3082
2010-03-30 12:00:00,29.25,29.3,29.25,29.3,670483.7328767123,12.6154,12.6369,12.6154,12.6369,670483.7329
2010-03-30 12:05:00,29.3,29.41,29.29,29.41,1064640.410958904,12.6369,12.6844,12.6326,12.6844,1064640.411
2010-03-30 12:10:00,29.41,29.41,29.35,29.38,361194.3493150685,12.6844,12.6844,12.6585,12.6715,361194.3493
2010-03-30 12:15:00,29.38,29.42,29.37,29.39,251712.32876712328,12.6715,12.6887,12.6671,12.6758,251712.3288
2010-03-30 12:20:00,29.39,29.39,29.34,29.35,243792.80821917808,12.6758,12.6758,12.6542,12.6585,243792.8082
2010-03-30 12:25:00,29.35,29.41,29.34,29.4,720569.3493150685,12.6585,12.6844,12.6542,12.6801,720569.3493
2010-03-30 12:30:00,29.41,29.43,29.39,29.42,439854.4520547945,12.6844,12.693,12.6758,12.6887,439854.4521
2010-03-30 12:35:00,29.42,29.42,29.39,29.39,231913.52739726027,12.6887,12.6887,12.6758,12.6758,231913.5274
2010-03-30 12:40:00,29.39,29.41,29.39,29.4,239404.96575342465,12.6758,12.6844,12.6758,12.6801,239404.9658
2010-03-30 12:45:00,29.4,29.4,29.36,29.37,245826.198630137,12.6801,12.6801,12.6628,12.6671,245826.1986
2010-03-30 12:50:00,29.36,29.38,29.34,29.36,371147.2602739726,12.6628,12.6715,12.6542,12.6628,371147.2603
2010-03-30 12:55:00,29.36,29.36,29.31,29.31,274828.76712328766,12.6628,12.6628,12.6413,12.6413,274828.7671
2010-03-30 13:00:00,29.31,29.32,29.3,29.3,177547.0890410959,12.6413,12.6456,12.6369,12.6369,177547.089
2010-03-30 13:05:00,29.31,29.31,29.27,29.27,360980.30821917806,12.6413,12.6413,12.624,12.624,360980.3082
2010-03-30 13:10:00,29.26,29.27,29.2,29.24,480736.30136986304,12.6197,12.624,12.5938,12.6111,480736.3014
2010-03-30 13:15:00,29.23,29.24,29.12,29.14,727097.6027397261,12.6068,12.6111,12.5593,12.5679,727097.6027
2010-03-30 13:20:00,29.13,29.19,29.13,29.16,422945.205479452,12.5636,12.5895,12.5636,12.5766,422945.2055
2010-03-30 13:25:00,29.16,29.2,29.15,29.2,214148.11643835617,12.5766,12.5938,12.5723,12.5938,214148.1164
2010-03-30 13:30:00,29.2,29.21,29.16,29.21,385809.0753424658,12.5938,12.5981,12.5766,12.5981,385809.0753
2010-03-30 13:35:00,29.21,29.21,29.18,29.2,209118.15068493152,12.5981,12.5981,12.5852,12.5938,209118.1507
2010-03-30 13:40:00,29.2,29.22,29.19,29.2,232876.7123287671,12.5938,12.6024,12.5895,12.5938,232876.7123
2010-03-30 13:45:00,29.21,29.21,29.18,29.19,264982.87671232875,12.5981,12.5981,12.5852,12.5895,264982.8767
2010-03-30 13:50:00,29.19,29.19,29.16,29.16,293878.4246575342,12.5895,12.5895,12.5766,12.5766,293878.4247
2010-03-30 13:55:00,29.17,29.21,29.16,29.2,321061.6438356164,12.5809,12.5981,12.5766,12.5938,321061.6438
2010-03-30 14:00:00,29.2,29.22,29.19,29.21,325449.48630136985,12.5938,12.6024,12.5895,12.5981,325449.4863
2010-03-30 14:05:00,29.21,29.27,29.21,29.25,321168.66438356164,12.5981,12.624,12.5981,12.6154,321168.6644
2010-03-30 14:10:00,29.24,29.25,29.23,29.24,248180.65068493152,12.6111,12.6154,12.6068,12.6111,248180.6507
2010-03-30 14:15:00,29.25,29.25,29.2,29.21,276327.05479452055,12.6154,12.6154,12.5938,12.5981,276327.0548
2010-03-30 14:20:00,29.21,29.28,29.2,29.24,331763.69863013696,12.5981,12.6283,12.5938,12.6111,331763.6986
2010-03-30 14:25:00,29.24,29.27,29.23,29.25,267658.3904109589,12.6111,12.624,12.6068,12.6154,267658.3904
2010-03-30 14:30:00,29.25,29.29,29.25,29.28,168985.44520547945,12.6154,12.6326,12.6154,12.6283,168985.4452
2010-03-30 14:35:00,29.28,29.28,29.26,29.27,129280.82191780822,12.6283,12.6283,12.6197,12.624,129280.8219
2010-03-30 14:40:00,29.27,29.28,29.25,29.25,221853.59589041097,12.624,12.6283,12.6154,12.6154,221853.5959
2010-03-30 14:45:00,29.26,29.27,29.22,29.26,280714.897260274,12.6197,12.624,12.6024,12.6197,280714.8973
2010-03-30 14:50:00,29.26,29.28,29.25,29.28,255779.1095890411,12.6197,12.6283,12.6154,12.6283,255779.1096
2010-03-30 14:55:00,29.28,29.29,29.26,29.27,179473.4589041096,12.6283,12.6326,12.6197,12.624,179473.4589
2010-03-30 15:00:00,29.27,29.27,29.24,29.26,364726.0273972603,12.624,12.624,12.6111,12.6197,364726.0274
2010-03-30 15:05:00,29.26,29.27,29.25,29.27,113869.86301369865,12.6197,12.624,12.6154,12.624,113869.863
2010-03-30 15:10:00,29.27,29.27,29.27,29.27,138377.5684931507,12.624,12.624,12.624,12.624,138377.5685
2010-03-30 15:15:00,29.27,29.33,29.27,29.33,618578.7671232877,12.624,12.6499,12.624,12.6499,618578.7671
2010-03-30 15:20:00,29.33,29.35,29.32,29.35,876177.2260273973,12.6499,12.6585,12.6456,12.6585,876177.226
2010-03-30 15:25:00,29.34,29.35,29.3,29.32,420269.69178082194,12.6542,12.6585,12.6369,12.6456,420269.6918
2010-03-30 15:30:00,29.32,29.34,29.31,29.34,397795.3767123288,12.6456,12.6542,12.6413,12.6542,397795.3767
2010-03-30 15:35:00,29.34,29.35,29.28,29.28,598994.006849315,12.6542,12.6585,12.6283,12.6283,598994.0068
2010-03-30 15:40:00,29.28,29.28,29.22,29.25,778574.4863013698,12.6283,12.6283,12.6024,12.6154,778574.4863
2010-03-30 15:45:00,29.24,29.25,29.2,29.2,477311.6438356164,12.6111,12.6154,12.5938,12.5938,477311.6438
2010-03-30 15:50:00,29.2,29.25,29.2,29.21,905393.8356164384,12.5938,12.6154,12.5938,12.5981,905393.8356
2010-03-30 15:55:00,29.21,29.21,29.17,29.18,1446275.6849315069,12.5981,12.5981,12.5809,12.5852,1446275.6849
2010-03-31 09:30:00,29.16,29.16,29.02,29.04,663313.3561643836,12.5766,12.5766,12.5162,12.5248,663313.3562
2010-03-31 09:35:00,29.04,29.04,28.99,28.99,521725.1712328767,12.5248,12.5248,12.5032,12.5032,521725.1712
2010-03-31 09:40:00,28.99,29.0,28.89,28.92,863655.8219178083,12.5032,12.5076,12.4601,12.4731,863655.8219
2010-03-31 09:45:00,28.92,28.92,28.86,28.88,586686.6438356164,12.4731,12.4731,12.4472,12.4558,586686.6438
2010-03-31 09:50:00,28.88,28.98,28.87,28.98,500107.0205479452,12.4558,12.4989,12.4515,12.4989,500107.0205
2010-03-31 09:55:00,28.98,29.03,28.96,29.02,489404.9657534247,12.4989,12.5205,12.4903,12.5162,489404.9658
2010-03-31 10:00:00,29.01,29.04,29.0,29.03,446703.76712328766,12.5119,12.5248,12.5076,12.5205,446703.7671
2010-03-31 10:05:00,29.03,29.11,29.02,29.11,418985.44520547945,12.5205,12.555,12.5162,12.555,418985.4452
2010-03-31 10:10:00,29.11,29.11,29.02,29.03,436750.8561643836,12.555,12.555,12.5162,12.5205,436750.8562
2010-03-31 10:15:00,29.02,29.03,28.99,29.01,290560.7876712329,12.5162,12.5205,12.5032,12.5119,290560.7877
2010-03-31 10:20:00,29.0,29.01,28.99,29.0,482127.5684931507,12.5076,12.5119,12.5032,12.5076,482127.5685
2010-03-31 10:25:00,29.0,29.0,28.99,29.0,129387.84246575342,12.5076,12.5076,12.5032,12.5076,129387.8425
2010-03-31 10:30:00,29.0,29.01,28.99,29.0,409032.5342465753,12.5076,12.5119,12.5032,12.5076,409032.5342
2010-03-31 10:35:00,29.0,29.02,28.99,29.01,271832.19178082194,12.5076,12.5162,12.5032,12.5119,271832.1918
2010-03-31 10:40:00,29.02,29.02,28.97,28.98,320633.5616438356,12.5162,12.5162,12.4946,12.4989,320633.5616
2010-03-31 10:45:00,28.98,28.99,28.94,28.99,292701.19863013696,12.4989,12.5032,12.4817,12.5032,292701.1986
2010-03-31 10:50:00,28.99,28.99,28.96,28.99,301797.94520547945,12.5032,12.5032,12.4903,12.5032,301797.9452
2010-03-31 10:55:00,28.99,28.99,28.97,28.98,124785.9589041096,12.5032,12.5032,12.4946,12.4989,124785.9589
2010-03-31 11:00:00,28.98,28.98,28.96,28.97,139661.81506849316,12.4989,12.4989,12.4903,12.4946,139661.8151
2010-03-31 11:05:00,28.97,28.97,28.94,28.96,185038.52739726027,12.4946,12.4946,12.4817,12.4903,185038.5274
2010-03-31 11:10:00,28.96,28.97,28.94,28.95,236301.3698630137,12.4903,12.4946,12.4817,12.486,236301.3699
2010-03-31 11:15:00,28.96,28.97,28.94,28.95,128424.65753424658,12.4903,12.4946,12.4817,12.486,128424.6575
2010-03-31 11:20:00,28.95,28.97,28.94,28.97,124785.9589041096,12.486,12.4946,12.4817,12.4946,124785.9589
2010-03-31 11:25:00,28.97,29.01,28.96,28.98,235873.2876712329,12.4946,12.5119,12.4903,12.4989,235873.2877
2010-03-31 11:30:00,28.97,28.99,28.97,28.98,178938.35616438356,12.4946,12.5032,12.4946,12.4989,178938.3562
2010-03-31 11:35:00,28.98,28.99,28.97,28.98,178296.23287671234,12.4989,12.5032,12.4946,12.4989,178296.2329
2010-03-31 11:40:00,28.98,29.01,28.98,29.0,307255.9931506849,12.4989,12.5119,12.4989,12.5076,307255.9932
2010-03-31 11:45:00,29.01,29.01,28.99,29.01,187821.0616438356,12.5119,12.5119,12.5032,12.5119,187821.0616
2010-03-31 11:50:00,29.01,29.02,29.0,29.01,68386.1301369863,12.5119,12.5162,12.5076,12.5119,68386.1301
2010-03-31 11:55:00,29.01,29.01,28.97,28.99,207298.801369863,12.5119,12.5119,12.4946,12.5032,207298.8014
2010-03-31 12:00:00,28.99,29.0,28.98,29.0,121789.38356164384,12.5032,12.5076,12.4989,12.5076,121789.3836
2010-03-31 12:05:00,29.0,29.03,28.99,28.99,149721.74657534246,12.5076,12.5205,12.5032,12.5032,149721.7466
2010-03-31 12:10:00,28.99,29.02,28.98,29.02,328339.0410958904,12.5032,12.5162,12.4989,12.5162,328339.0411
2010-03-31 12:15:00,29.02,29.06,29.0,29.03,228167.80821917808,12.5162,12.5334,12.5076,12.5205,228167.8082
2010-03-31 12:20:00,29.02,29.05,29.01,29.03,168878.42465753423,12.5162,12.5291,12.5119,12.5205,168878.4247
2010-03-31 12:25:00,29.03,29.04,29.01,29.01,114083.90410958904,12.5205,12.5248,12.5119,12.5119,114083.9041
2010-03-31 12:30:00,29.02,29.02,28.99,29.01,109482.0205479452,12.5162,12.5162,12.5032,12.5119,109482.0205
2010-03-31 12:35:00,29.01,29.01,28.99,28.99,105094.17808219178,12.5119,12.5119,12.5032,12.5032,105094.1781
2010-03-31 12:40:00,28.99,29.01,28.99,29.0,106164.38356164384,12.5032,12.5119,12.5032,12.5076,106164.3836
2010-03-31 12:45:00,29.01,29.01,28.96,28.97,1126070.2054794522,12.5119,12.5119,12.4903,12.4946,1126070.2055
2010-03-31 12:50:00,28.96,28.97,28.96,28.97,449058.2191780822,12.4903,12.4946,12.4903,12.4946,449058.2192
2010-03-31 12:55:00,28.97,28.99,28.96,28.97,189747.4315068493,12.4946,12.5032,12.4903,12.4946,189747.4315
2010-03-31 13:00:00,28.98,28.99,28.97,28.98,110338.18493150684,12.4989,12.5032,12.4946,12.4989,110338.1849
2010-03-31 13:05:00,28.97,28.99,28.96,28.98,212328.7671232877,12.4946,12.5032,12.4903,12.4989,212328.7671
2010-03-31 13:10:00,28.97,28.99,28.97,28.98,91716.6095890411,12.4946,12.5032,12.4946,12.4989,91716.6096
2010-03-31 13:15:00,28.98,28.99,28.97,28.98,124464.89726027397,12.4989,12.5032,12.4946,12.4989,124464.8973
2010-03-31 13:20:00,28.97,28.99,28.97,28.99,269156.6780821918,12.4946,12.5032,12.4946,12.5032,269156.6781
2010-03-31 13:25:00,28.99,29.0,28.99,29.0,77482.87671232877,12.5032,12.5076,12.5032,12.5076,77482.8767
2010-03-31 13:30:00,28.99,29.0,28.99,28.99,67101.88356164383,12.5032,12.5076,12.5032,12.5032,67101.8836
2010-03-31 13:35:00,28.99,28.99,28.98,28.99,162136.1301369863,12.5032,12.5032,12.4989,12.5032,162136.1301
2010-03-31 13:40:00,28.98,29.02,28.98,29.02,191245.7191780822,12.4989,12.5162,12.4989,12.5162,191245.7192
2010-03-31 13:45:00,29.03,29.03,28.99,28.99,111194.3493150685,12.5205,12.5205,12.5032,12.5032,111194.3493
2010-03-31 13:50:00,28.99,29.0,28.99,28.99,99101.02739726027,12.5032,12.5076,12.5032,12.5032,99101.0274
2010-03-31 13:55:00,28.99,29.0,28.99,29.0,83476.02739726027,12.5032,12.5076,12.5032,12.5076,83476.0274
2010-03-31 14:00:00,28.99,29.0,28.98,28.99,129280.82191780822,12.5032,12.5076,12.4989,12.5032,129280.8219
2010-03-31 14:05:00,28.99,29.01,28.99,29.0,156785.10273972602,12.5032,12.5119,12.5032,12.5076,156785.1027
2010-03-31 14:10:00,29.0,29.04,28.97,29.04,228702.9109589041,12.5076,12.5248,12.4946,12.5248,228702.911
2010-03-31 14:15:00,29.04,29.05,29.03,29.05,135916.09589041097,12.5248,12.5291,12.5205,12.5291,135916.0959
2010-03-31 14:20:00,29.04,29.05,29.04,29.04,91181.50684931508,12.5248,12.5291,12.5248,12.5248,91181.5068
2010-03-31 14:25:00,29.04,29.05,29.04,29.04,102097.60273972603,12.5248,12.5291,12.5248,12.5248,102097.6027
2010-03-31 14:30:00,29.05,29.05,29.01,29.01,133347.60273972602,12.5291,12.5291,12.5119,12.5119,133347.6027
2010-03-31 14:35:00,29.02,29.03,29.0,29.0,215004.2808219178,12.5162,12.5205,12.5076,12.5076,215004.2808
2010-03-31 14:40:00,29.01,29.01,28.97,28.97,145869.00684931508,12.5119,12.5119,12.4946,12.4946,145869.0068
2010-03-31 14:45:00,28.97,28.99,28.97,28.99,267230.30821917806,12.4946,12.5032,12.4946,12.5032,267230.3082
2010-03-31 14:50:00,28.98,28.99,28.95,28.96,280286.81506849313,12.4989,12.5032,12.486,12.4903,280286.8151
2010-03-31 14:55:00,28.95,28.97,28.93,28.94,261237.15753424657,12.486,12.4946,12.4774,12.4817,261237.1575
2010-03-31 15:00:00,28.94,28.96,28.93,28.96,188677.2260273973,12.4817,12.4903,12.4774,12.4903,188677.226
2010-03-31 15:05:00,28.95,28.97,28.95,28.96,134952.9109589041,12.486,12.4946,12.486,12.4903,134952.911
2010-03-31 15:10:00,28.96,28.97,28.94,28.95,108625.85616438356,12.4903,12.4946,12.4817,12.486,108625.8562
2010-03-31 15:15:00,28.94,28.96,28.93,28.94,173480.30821917808,12.4817,12.4903,12.4774,12.4817,173480.3082
2010-03-31 15:20:00,28.94,28.95,28.93,28.95,228595.8904109589,12.4817,12.486,12.4774,12.486,228595.8904
2010-03-31 15:25:00,28.95,28.95,28.93,28.94,235231.16438356164,12.486,12.486,12.4774,12.4817,235231.1644
2010-03-31 15:30:00,28.93,28.95,28.93,28.94,209974.3150684932,12.4774,12.486,12.4774,12.4817,209974.3151
2010-03-31 15:35:00,28.94,28.97,28.93,28.97,330479.4520547945,12.4817,12.4946,12.4774,12.4946,330479.4521
2010-03-31 15:40:00,28.97,28.98,28.96,28.97,231057.36301369863,12.4946,12.4989,12.4903,12.4946,231057.363
2010-03-31 15:45:00,28.97,29.18,28.93,28.94,564854.4520547945,12.4946,12.5852,12.4774,12.4817,564854.4521
2010-03-31 15:50:00,28.94,28.97,28.93,28.96,523223.4589041096,12.4817,12.4946,12.4774,12.4903,523223.4589
2010-03-31 15:55:00,28.95,28.99,28.95,28.99,1011879.2808219178,12.486,12.5032,12.486,12.5032,1011879.2808
2010-04-01 09:30:00,29.18,29.2,29.09,29.13,565817.6369863014,12.5852,12.5938,12.5464,12.5636,565817.637
2010-04-01 09:35:00,29.13,29.2,29.13,29.13,269798.80136986304,12.5636,12.5938,12.5636,12.5636,269798.8014
2010-04-01 09:40:00,29.13,29.18,29.13,29.16,267230.30821917806,12.5636,12.5852,12.5636,12.5766,267230.3082
2010-04-01 09:45:00,29.17,29.24,29.15,29.23,493578.76712328766,12.5809,12.6111,12.5723,12.6068,493578.7671
2010-04-01 09:50:00,29.23,29.26,29.19,29.22,245077.0547945205,12.6068,12.6197,12.5895,12.6024,245077.0548
2010-04-01 09:55:00,29.22,29.24,29.19,29.2,150684.9315068493,12.6024,12.6111,12.5895,12.5938,150684.9315
2010-04-01 10:00:00,29.19,29.25,29.16,29.17,338184.9315068493,12.5895,12.6154,12.5766,12.5809,338184.9315
2010-04-01 10:05:00,29.17,29.21,29.15,29.15,209118.15068493152,12.5809,12.5981,12.5723,12.5723,209118.1507
2010-04-01 10:10:00,29.16,29.17,29.15,29.17,140410.9589041096,12.5766,12.5809,12.5723,12.5809,140410.9589
2010-04-01 10:15:00,29.16,29.17,29.13,29.15,240047.0890410959,12.5766,12.5809,12.5636,12.5723,240047.089
2010-04-01 10:20:00,29.15,29.16,29.14,29.15,201947.7739726028,12.5723,12.5766,12.5679,12.5723,201947.774
2010-04-01 10:25:00,29.16,29.18,29.14,29.18,358197.77397260274,12.5766,12.5852,12.5679,12.5852,358197.774
2010-04-01 10:30:00,29.18,29.2,29.17,29.18,180436.64383561644,12.5852,12.5938,12.5809,12.5852,180436.6438
2010-04-01 10:35:00,29.18,29.19,29.15,29.17,188035.102739726,12.5852,12.5895,12.5723,12.5809,188035.1027
2010-04-01 10:40:00,29.17,29.22,29.17,29.22,195526.5410958904,12.5809,12.6024,12.5809,12.6024,195526.5411
2010-04-01 10:45:00,29.22,29.24,29.2,29.21,236515.4109589041,12.6024,12.6111,12.5938,12.5981,236515.411
2010-04-01 10:50:00,29.21,29.21,29.18,29.19,223137.84246575343,12.5981,12.5981,12.5852,12.5895,223137.8425
2010-04-01 10:55:00,29.19,29.19,29.18,29.19,94713.18493150684,12.5895,12.5895,12.5852,12.5895,94713.1849
2010-04-01 11:00:00,29.19,29.19,29.18,29.19,91074.48630136986,12.5895,12.5895,12.5852,12.5895,91074.4863
2010-04-01 11:05:00,29.19,29.2,29.18,29.2,105308.2191780822,12.5895,12.5938,12.5852,12.5938,105308.2192
2010-04-01 11:10:00,29.2,29.2,29.18,29.2,174229.45205479453,12.5938,12.5938,12.5852,12.5938,174229.4521
2010-04-01 11:15:00,29.2,29.22,29.19,29.21,123501.71232876711,12.5938,12.6024,12.5895,12.5981,123501.7123
2010-04-01 11:20:00,29.22,29.23,29.2,29.23,169948.6301369863,12.6024,12.6068,12.5938,12.6068,169948.6301
2010-04-01 11:25:00,29.23,29.24,29.22,29.24,113013.698630137,12.6068,12.6111,12.6024,12.6111,113013.6986
2010-04-01 11:30:00,29.24,29.24,29.23,29.23,81014.55479452055,12.6111,12.6111,12.6068,12.6068,81014.5548
2010-04-01 11:35:00,29.24,29.25,29.21,29.25,207191.7808219178,12.6111,12.6154,12.5981,12.6154,207191.7808
2010-04-01 11:40:00,29.25,29.28,29.24,29.26,231485.44520547945,12.6154,12.6283,12.6111,12.6197,231485.4452
2010-04-01 11:45:00,29.26,29.27,29.25,29.25,123287.67123287672,12.6197,12.624,12.6154,12.6154,123287.6712
2010-04-01 11:50:00,29.26,29.26,29.24,29.26,104559.07534246576,12.6197,12.6197,12.6111,12.6197,104559.0753
2010-04-01 11:55:00,29.26,29.27,29.25,29.27,161065.92465753423,12.6197,12.624,12.6154,12.624,161065.9247
2010-04-01 12:00:00,29.27,29.29,29.26,29.29,143407.53424657535,12.624,12.6326,12.6197,12.6326,143407.5342
2010-04-01 12:05:00,29.29,29.31,29.28,29.28,193172.0890410959,12.6326,12.6413,12.6283,12.6283,193172.089
2010-04-01 12:10:00,29.29,29.29,29.27,29.27,139019.69178082192,12.6326,12.6326,12.624,12.624,139019.6918
2010-04-01 12:15:00,29.27,29.27,29.23,29.24,149828.76712328766,12.624,12.624,12.6068,12.6111,149828.7671
2010-04-01 12:20:00,29.24,29.26,29.23,29.25,107555.6506849315,12.6111,12.6197,12.6068,12.6154,107555.6507
2010-04-01 12:25:00,29.26,29.26,29.22,29.22,135488.01369863015,12.6197,12.6197,12.6024,12.6024,135488.0137
2010-04-01 12:30:00,29.23,29.23,29.19,29.2,116224.31506849316,12.6068,12.6068,12.5895,12.5938,116224.3151
2010-04-01 12:35:00,29.19,29.23,29.19,29.23,125321.06164383562,12.5895,12.6068,12.5895,12.6068,125321.0616
2010-04-01 12:40:00,29.23,29.27,29.22,29.27,200984.5890410959,12.6068,12.624,12.6024,12.624,200984.589
2010-04-01 12:45:00,29.27,29.29,29.26,29.29,150256.84931506848,12.624,12.6326,12.6197,12.6326,150256.8493
2010-04-01 12:50:00,29.29,29.3,29.27,29.29,215967.46575342465,12.6326,12.6369,12.624,12.6326,215967.4658
2010-04-01 12:55:00,29.29,29.29,29.26,29.27,104559.07534246576,12.6326,12.6326,12.6197,12.624,104559.0753
2010-04-01 13:00:00,29.27,29.27,29.26,29.27,130351.02739726027,12.624,12.624,12.6197,12.624,130351.0274
2010-04-01 13:05:00,29.27,29.31,29.27,29.31,153146.40410958903,12.624,12.6413,12.624,12.6413,153146.4041
2010-04-01 13:10:00,29.31,29.33,29.31,29.32,142872.4315068493,12.6413,12.6499,12.6413,12.6456,142872.4315
2010-04-01 13:15:00,29.32,29.34,29.31,29.32,110017.12328767125,12.6456,12.6542,12.6413,12.6456,110017.1233
2010-04-01 13:20:00,29.32,29.34,29.32,29.34,114083.90410958904,12.6456,12.6542,12.6456,12.6542,114083.9041
2010-04-01 13:25:00,29.34,29.37,29.33,29.36,186001.7123287671,12.6542,12.6671,12.6499,12.6628,186001.7123
2010-04-01 13:30:00,29.36,29.38,29.33,29.35,339469.1780821918,12.6628,12.6715,12.6499,12.6585,339469.1781
2010-04-01 13:35:00,29.35,29.36,29.32,29.33,275470.8904109589,12.6585,12.6628,12.6456,12.6499,275470.8904
2010-04-01 13:40:00,29.33,29.34,29.32,29.33,128531.67808219178,12.6499,12.6542,12.6456,12.6499,128531.6781
2010-04-01 13:45:00,29.32,29.33,29.28,29.3,263270.5479452055,12.6456,12.6499,12.6283,12.6369,263270.5479
2010-04-01 13:50:00,29.3,29.3,29.27,29.28,186322.7739726028,12.6369,12.6369,12.624,12.6283,186322.774
2010-04-01 13:55:00,29.28,29.3,29.27,29.29,230094.1780821918,12.6283,12.6369,12.624,12.6326,230094.1781
2010-04-01 14:00:00,29.29,29.3,29.26,29.27,206763.698630137,12.6326,12.6369,12.6197,12.624,206763.6986
2010-04-01 14:05:00,29.27,29.27,29.25,29.25,254815.92465753423,12.624,12.624,12.6154,12.6154,254815.9247
2010-04-01 14:10:00,29.25,29.27,29.24,29.27,118364.72602739726,12.6154,12.624,12.6111,12.624,118364.726
2010-04-01 14:15:00,29.26,29.27,29.25,29.27,158497.4315068493,12.6197,12.624,12.6154,12.624,158497.4315
2010-04-01 14:20:00,29.27,29.27,29.25,29.26,146939.2123287671,12.624,12.624,12.6154,12.6197,146939.2123
2010-04-01 14:25:00,29.26,29.26,29.22,29.24,172731.16438356164,12.6197,12.6197,12.6024,12.6111,172731.1644
2010-04-01 14:30:00,29.24,29.26,29.2,29.22,243150.68493150684,12.6111,12.6197,12.5938,12.6024,243150.6849
2010-04-01 14:35:00,29.22,29.22,29.19,29.19,190068.49315068487,12.6024,12.6024,12.5895,12.5895,190068.4932
2010-04-01 14:40:00,29.19,29.24,29.18,29.2,316031.6780821918,12.5895,12.6111,12.5852,12.5938,316031.6781
2010-04-01 14:45:00,29.21,29.21,29.19,29.2,133133.56164383562,12.5981,12.5981,12.5895,12.5938,133133.5616
2010-04-01 14:50:00,29.21,29.25,29.2,29.21,289811.6438356164,12.5981,12.6154,12.5938,12.5981,289811.6438
2010-04-01 14:55:00,29.22,29.24,29.19,29.24,166952.05479452055,12.6024,12.6111,12.5895,12.6111,166952.0548
2010-04-01 15:00:00,29.24,29.24,29.22,29.23,168985.44520547945,12.6111,12.6111,12.6024,12.6068,168985.4452
2010-04-01 15:05:00,29.23,29.23,29.2,29.21,154751.7123287671,12.6068,12.6068,12.5938,12.5981,154751.7123
2010-04-01 15:10:00,29.22,29.24,29.2,29.22,154430.65068493152,12.6024,12.6111,12.5938,12.6024,154430.6507
2010-04-01 15:15:00,29.22,29.23,29.21,29.21,130136.98630136986,12.6024,12.6068,12.5981,12.5981,130136.9863
2010-04-01 15:20:00,29.22,29.23,29.21,29.22,177011.98630136988,12.6024,12.6068,12.5981,12.6024,177011.9863
2010-04-01 15:25:00,29.22,29.22,29.21,29.22,128210.61643835616,12.6024,12.6024,12.5981,12.6024,128210.6164
2010-04-01 15:30:00,29.21,29.22,29.2,29.2,244434.93150684933,12.5981,12.6024,12.5938,12.5938,244434.9315
2010-04-01 15:35:00,29.2,29.21,29.17,29.2,351134.4178082192,12.5938,12.5981,12.5809,12.5938,351134.4178
2010-04-01 15:40:00,29.2,29.23,29.19,29.22,188142.12328767125,12.5938,12.6068,12.5895,12.6024,188142.1233
2010-04-01 15:45:00,29.23,29.24,29.22,29.23,606592.4657534247,12.6068,12.6111,12.6024,12.6068,606592.4658
2010-04-01 15:50:00,29.23,29.25,29.21,29.25,664490.5821917808,12.6068,12.6154,12.5981,12.6154,664490.5822
2010-04-01 15:55:00,29.25,29.25,29.23,29.24,849957.1917808219,12.6154,12.6154,12.6068,12.6111,849957.1918
2010-04-05 09:30:00,29.63,29.63,29.35,29.39,770547.9452054795,12.7793,12.7793,12.6585,12.6758,770547.9452
2010-04-05 09:35:00,29.39,29.41,29.31,29.34,447345.8904109589,12.6758,12.6844,12.6413,12.6542,447345.8904
2010-04-05 09:40:00,29.33,29.38,29.29,29.3,278039.38356164383,12.6499,12.6715,12.6326,12.6369,278039.3836
2010-04-05 09:45:00,29.3,29.36,29.3,29.34,237050.5136986301,12.6369,12.6628,12.6369,12.6542,237050.5137
2010-04-05 09:50:00,29.34,29.43,29.34,29.41,532748.2876712328,12.6542,12.693,12.6542,12.6844,532748.2877
2010-04-05 09:55:00,29.41,29.43,29.34,29.38,279002.5684931507,12.6844,12.693,12.6542,12.6715,279002.5685
2010-04-05 10:00:00,29.38,29.41,29.34,29.36,182041.95205479453,12.6715,12.6844,12.6542,12.6628,182041.9521
2010-04-05 10:05:00,29.36,29.39,29.36,29.37,182470.0342465753,12.6628,12.6758,12.6628,12.6671,182470.0342
2010-04-05 10:10:00,29.37,29.39,29.36,29.38,173373.2876712329,12.6671,12.6758,12.6628,12.6715,173373.2877
2010-04-05 10:15:00,29.38,29.39,29.37,29.39,120505.13698630135,12.6715,12.6758,12.6671,12.6758,120505.137
2010-04-05 10:20:00,29.39,29.39,29.36,29.38,244970.0342465753,12.6758,12.6758,12.6628,12.6715,244970.0342
2010-04-05 10:25:00,29.38,29.39,29.37,29.38,132063.35616438356,12.6715,12.6758,12.6671,12.6715,132063.3562
2010-04-05 10:30:00,29.39,29.41,29.38,29.41,281999.1438356164,12.6758,12.6844,12.6715,12.6844,281999.1438
2010-04-05 10:35:00,29.41,29.42,29.41,29.41,268621.5753424658,12.6844,12.6887,12.6844,12.6844,268621.5753
2010-04-05 10:40:00,29.41,29.41,29.38,29.39,226776.5410958904,12.6844,12.6844,12.6715,12.6758,226776.5411
2010-04-05 10:45:00,29.4,29.41,29.38,29.4,126391.26712328767,12.6801,12.6844,12.6715,12.6801,126391.2671
2010-04-05 10:50:00,29.4,29.41,29.39,29.41,137842.46575342465,12.6801,12.6844,12.6758,12.6844,137842.4658
2010-04-05 10:55:00,29.41,29.41,29.39,29.39,163848.4589041096,12.6844,12.6844,12.6758,12.6758,163848.4589
2010-04-05 11:00:00,29.4,29.41,29.38,29.38,162243.15068493152,12.6801,12.6844,12.6715,12.6715,162243.1507
2010-04-05 11:05:00,29.38,29.39,29.37,29.38,134845.8904109589,12.6715,12.6758,12.6671,12.6715,134845.8904
2010-04-05 11:10:00,29.39,29.41,29.38,29.41,155714.89726027398,12.6758,12.6844,12.6715,12.6844,155714.8973
2010-04-05 11:15:00,29.41,29.41,29.38,29.39,440603.5958904109,12.6844,12.6844,12.6715,12.6758,440603.5959
2010-04-05 11:20:00,29.39,29.41,29.38,29.4,223030.8219178082,12.6758,12.6844,12.6715,12.6801,223030.8219
2010-04-05 11:25:00,29.4,29.41,29.38,29.38,121789.38356164384,12.6801,12.6844,12.6715,12.6715,121789.3836
2010-04-05 11:30:00,29.38,29.39,29.29,29.3,469820.205479452,12.6715,12.6758,12.6326,12.6369,469820.2055
2010-04-05 11:35:00,29.3,29.31,29.24,29.3,590753.4246575342,12.6369,12.6413,12.6111,12.6369,590753.4247
2010-04-05 11:40:00,29.3,29.32,29.3,29.31,108090.75342465754,12.6369,12.6456,12.6369,12.6413,108090.7534
2010-04-05 11:45:00,29.31,29.33,29.3,29.32,164062.5,12.6413,12.6499,12.6369,12.6456,164062.5
2010-04-05 11:50:00,29.32,29.32,29.29,29.32,145654.96575342465,12.6456,12.6456,12.6326,12.6456,145654.9658
2010-04-05 11:55:00,29.33,29.36,29.32,29.35,163955.4794520548,12.6499,12.6628,12.6456,12.6585,163955.4795
2010-04-05 12:00:00,29.34,29.36,29.33,29.35,136237.15753424657,12.6542,12.6628,12.6499,12.6585,136237.1575
2010-04-05 12:05:00,29.35,29.37,29.34,29.37,143728.59589041097,12.6585,12.6671,12.6542,12.6671,143728.5959
2010-04-05 12:10:00,29.36,29.37,29.36,29.36,88505.99315068494,12.6628,12.6671,12.6628,12.6628,88505.9932
2010-04-05 12:15:00,29.36,29.37,29.35,29.37,142551.3698630137,12.6628,12.6671,12.6585,12.6671,142551.3699
2010-04-05 12:20:00,29.37,29.38,29.36,29.38,116331.33561643836,12.6671,12.6715,12.6628,12.6715,116331.3356
2010-04-05 12:25:00,29.38,29.38,29.37,29.38,93107.87671232875,12.6715,12.6715,12.6671,12.6715,93107.8767
2010-04-05 12:30:00,29.38,29.38,29.36,29.37,203017.9794520548,12.6715,12.6715,12.6628,12.6671,203017.9795
2010-04-05 12:35:00,29.37,29.37,29.35,29.36,87221.74657534246,12.6671,12.6671,12.6585,12.6628,87221.7466
2010-04-05 12:40:00,29.35,29.37,29.35,29.37,109053.93835616438,12.6585,12.6671,12.6585,12.6671,109053.9384
2010-04-05 12:45:00,29.36,29.37,29.36,29.36,62392.9794520548,12.6628,12.6671,12.6628,12.6628,62392.9795
2010-04-05 12:50:00,29.36,29.37,29.36,29.37,56078.76712328768,12.6628,12.6671,12.6628,12.6671,56078.7671
2010-04-05 12:55:00,29.37,29.37,29.35,29.35,107448.6301369863,12.6671,12.6671,12.6585,12.6585,107448.6301
2010-04-05 13:00:00,29.35,29.38,29.35,29.37,106592.46575342468,12.6585,12.6715,12.6585,12.6671,106592.4658
2010-04-05 13:05:00,29.38,29.39,29.35,29.37,308433.2191780822,12.6715,12.6758,12.6585,12.6671,308433.2192
2010-04-05 13:10:00,29.38,29.38,29.37,29.37,124250.85616438356,12.6715,12.6715,12.6671,12.6671,124250.8562
2010-04-05 13:15:00,29.38,29.38,29.37,29.37,63035.102739726026,12.6715,12.6715,12.6671,12.6671,63035.1027
2010-04-05 13:20:00,29.37,29.38,29.37,29.37,114190.92465753424,12.6671,12.6715,12.6671,12.6671,114190.9247
2010-04-05 13:25:00,29.38,29.38,29.37,29.38,111301.3698630137,12.6715,12.6715,12.6671,12.6715,111301.3699
2010-04-05 13:30:00,29.38,29.41,29.37,29.41,272902.397260274,12.6715,12.6844,12.6671,12.6844,272902.3973
2010-04-05 13:35:00,29.41,29.41,29.37,29.39,258454.62328767125,12.6844,12.6844,12.6671,12.6758,258454.6233
2010-04-05 13:40:00,29.39,29.41,29.39,29.41,191994.86301369863,12.6758,12.6844,12.6758,12.6844,191994.863
2010-04-05 13:45:00,29.41,29.41,29.37,29.41,232020.54794520547,12.6844,12.6844,12.6671,12.6844,232020.5479
2010-04-05 13:50:00,29.41,29.41,29.39,29.39,159460.61643835617,12.6844,12.6844,12.6758,12.6758,159460.6164
2010-04-05 13:55:00,29.39,29.41,29.39,29.41,135488.01369863015,12.6758,12.6844,12.6758,12.6844,135488.0137
2010-04-05 14:00:00,29.4,29.41,29.38,29.39,152932.36301369863,12.6801,12.6844,12.6715,12.6758,152932.363
2010-04-05 14:05:00,29.38,29.39,29.37,29.38,170590.75342465754,12.6715,12.6758,12.6671,12.6715,170590.7534
2010-04-05 14:10:00,29.39,29.39,29.38,29.39,65603.59589041096,12.6758,12.6758,12.6715,12.6758,65603.5959
2010-04-05 14:15:00,29.38,29.39,29.38,29.39,79944.3493150685,12.6715,12.6758,12.6715,12.6758,79944.3493
2010-04-05 14:20:00,29.38,29.4,29.38,29.4,113655.82191780822,12.6715,12.6801,12.6715,12.6801,113655.8219
2010-04-05 14:25:00,29.4,29.4,29.39,29.4,87542.80821917808,12.6801,12.6801,12.6758,12.6801,87542.8082
2010-04-05 14:30:00,29.4,29.41,29.39,29.41,99208.04794520549,12.6801,12.6844,12.6758,12.6844,99208.0479
2010-04-05 14:35:00,29.41,29.41,29.4,29.41,274293.66438356164,12.6844,12.6844,12.6801,12.6844,274293.6644
2010-04-05 14:40:00,29.41,29.41,29.41,29.41,108197.77397260274,12.6844,12.6844,12.6844,12.6844,108197.774
2010-04-05 14:45:00,29.41,29.41,29.34,29.41,298480.30821917806,12.6844,12.6844,12.6542,12.6844,298480.3082
2010-04-05 14:50:00,29.41,29.42,29.41,29.42,139661.81506849316,12.6844,12.6887,12.6844,12.6887,139661.8151
2010-04-05 14:55:00,29.42,29.42,29.41,29.41,130029.96575342468,12.6887,12.6887,12.6844,12.6844,130029.9658
2010-04-05 15:00:00,29.42,29.43,29.41,29.42,178938.35616438356,12.6887,12.693,12.6844,12.6887,178938.3562
2010-04-05 15:05:00,29.42,29.43,29.41,29.42,273758.5616438356,12.6887,12.693,12.6844,12.6887,273758.5616
2010-04-05 15:10:00,29.41,29.42,29.41,29.42,154002.5684931507,12.6844,12.6887,12.6844,12.6887,154002.5685
2010-04-05 15:15:00,29.42,29.42,29.41,29.41,177975.17123287672,12.6887,12.6887,12.6844,12.6844,177975.1712
2010-04-05 15:20:00,29.41,29.43,29.41,29.42,370719.1780821918,12.6844,12.693,12.6844,12.6887,370719.1781
2010-04-05 15:25:00,29.41,29.43,29.41,29.43,155821.91780821918,12.6844,12.693,12.6844,12.693,155821.9178
2010-04-05 15:30:00,29.43,29.43,29.41,29.41,291523.97260273976,12.693,12.693,12.6844,12.6844,291523.9726
2010-04-05 15:35:00,29.41,29.41,29.4,29.4,362906.6780821918,12.6844,12.6844,12.6801,12.6801,362906.6781
2010-04-05 15:40:00,29.41,29.41,29.39,29.4,222174.65753424657,12.6844,12.6844,12.6758,12.6801,222174.6575
2010-04-05 15:45:00,29.41,29.43,29.4,29.43,331335.61643835617,12.6844,12.693,12.6801,12.693,331335.6164
2010-04-05 15:50:00,29.43,29.43,29.42,29.42,331228.59589041094,12.693,12.693,12.6887,12.6887,331228.5959
2010-04-05 15:55:00,29.43,29.43,29.39,29.41,1075984.589041096,12.693,12.693,12.6758,12.6844,1075984.589
2010-04-06 09:30:00,29.24,29.3,29.08,29.18,937714.0410958905,12.6111,12.6369,12.5421,12.5852,937714.0411
2010-04-06 09:35:00,29.18,29.24,29.14,29.18,398758.5616438356,12.5852,12.6111,12.5679,12.5852,398758.5616
2010-04-06 09:40:00,29.18,29.23,29.14,29.22,220783.3904109589,12.5852,12.6068,12.5679,12.6024,220783.3904
2010-04-06 09:45:00,29.22,29.26,29.2,29.2,352097.602739726,12.6024,12.6197,12.5938,12.5938,352097.6027
2010-04-06 09:50:00,29.21,29.21,29.14,29.16,371575.34246575343,12.5981,12.5981,12.5679,12.5766,371575.3425
2010-04-06 09:55:00,29.15,29.17,29.12,29.13,300513.69863013696,12.5723,12.5809,12.5593,12.5636,300513.6986
2010-04-06 10:00:00,29.13,29.16,29.1,29.12,378852.7397260274,12.5636,12.5766,12.5507,12.5593,378852.7397
2010-04-06 10:05:00,29.12,29.18,29.09,29.18,389126.7123287671,12.5593,12.5852,12.5464,12.5852,389126.7123
2010-04-06 10:10:00,29.18,29.26,29.17,29.26,375856.1643835616,12.5852,12.6197,12.5809,12.6197,375856.1644
2010-04-06 10:15:00,29.26,29.27,29.19,29.25,395547.94520547945,12.6197,12.624,12.5895,12.6154,395547.9452
2010-04-06 10:20:00,29.26,29.26,29.17,29.19,156035.9589041096,12.6197,12.6197,12.5809,12.5895,156035.9589
2010-04-06 10:25:00,29.19,29.19,29.15,29.15,149079.62328767125,12.5895,12.5895,12.5723,12.5723,149079.6233
2010-04-06 10:30:00,29.15,29.18,29.15,29.18,268621.5753424658,12.5723,12.5852,12.5723,12.5852,268621.5753
2010-04-06 10:35:00,29.18,29.18,29.14,29.14,174015.4109589041,12.5852,12.5852,12.5679,12.5679,174015.411
2010-04-06 10:40:00,29.14,29.15,29.11,29.12,398330.4794520548,12.5679,12.5723,12.555,12.5593,398330.4795
2010-04-06 10:45:00,29.12,29.13,29.11,29.13,163634.41780821918,12.5593,12.5636,12.555,12.5636,163634.4178
2010-04-06 10:50:00,29.13,29.14,29.12,29.13,206121.5753424657,12.5636,12.5679,12.5593,12.5636,206121.5753
2010-04-06 10:55:00,29.13,29.16,29.13,29.15,216074.48630136988,12.5636,12.5766,12.5636,12.5723,216074.4863
2010-04-06 11:00:00,29.14,29.15,29.13,29.14,181292.80821917808,12.5679,12.5723,12.5636,12.5679,181292.8082
2010-04-06 11:05:00,29.13,29.14,29.13,29.13,132063.35616438356,12.5636,12.5679,12.5636,12.5636,132063.3562
2010-04-06 11:10:00,29.13,29.14,29.12,29.13,146939.2123287671,12.5636,12.5679,12.5593,12.5636,146939.2123
2010-04-06 11:15:00,29.13,29.15,29.13,29.14,183540.2397260274,12.5636,12.5723,12.5636,12.5679,183540.2397
2010-04-06 11:20:00,29.14,29.16,29.14,29.15,175299.65753424657,12.5679,12.5766,12.5679,12.5723,175299.6575
2010-04-06 11:25:00,29.14,29.16,29.14,29.16,281678.08219178085,12.5679,12.5766,12.5679,12.5766,281678.0822
2010-04-06 11:30:00,29.16,29.16,29.14,29.16,260916.09589041097,12.5766,12.5766,12.5679,12.5766,260916.0959
2010-04-06 11:35:00,29.16,29.17,29.15,29.17,126819.3493150685,12.5766,12.5809,12.5723,12.5809,126819.3493
2010-04-06 11:40:00,29.17,29.19,29.16,29.19,365903.2534246575,12.5809,12.5895,12.5766,12.5895,365903.2534
2010-04-06 11:45:00,29.19,29.21,29.18,29.2,234910.102739726,12.5895,12.5981,12.5852,12.5938,234910.1027
2010-04-06 11:50:00,29.2,29.22,29.18,29.18,148116.43835616438,12.5938,12.6024,12.5852,12.5852,148116.4384
2010-04-06 11:55:00,29.18,29.21,29.17,29.21,133561.64383561644,12.5852,12.5981,12.5809,12.5981,133561.6438
2010-04-06 12:00:00,29.2,29.21,29.2,29.21,56078.76712328768,12.5938,12.5981,12.5938,12.5981,56078.7671
2010-04-06 12:05:00,29.2,29.21,29.2,29.21,93642.9794520548,12.5938,12.5981,12.5938,12.5981,93642.9795
2010-04-06 12:10:00,29.21,29.21,29.18,29.19,125642.12328767125,12.5981,12.5981,12.5852,12.5895,125642.1233
2010-04-06 12:15:00,29.18,29.19,29.16,29.16,510809.0753424658,12.5852,12.5895,12.5766,12.5766,510809.0753
2010-04-06 12:20:00,29.16,29.17,29.12,29.13,2330265.4109589043,12.5766,12.5809,12.5593,12.5636,2330265.411
2010-04-06 12:25:00,29.13,29.17,29.13,29.13,251070.20547945207,12.5636,12.5809,12.5636,12.5636,251070.2055
2010-04-06 12:30:00,29.13,29.14,29.12,29.12,160637.84246575343,12.5636,12.5679,12.5593,12.5593,160637.8425
2010-04-06 12:35:00,29.12,29.13,29.12,29.12,89148.11643835617,12.5593,12.5636,12.5593,12.5593,89148.1164
2010-04-06 12:40:00,29.12,29.15,29.12,29.14,112264.55479452056,12.5593,12.5723,12.5593,12.5679,112264.5548
2010-04-06 12:45:00,29.15,29.16,29.14,29.15,101669.5205479452,12.5723,12.5766,12.5679,12.5723,101669.5205
2010-04-06 12:50:00,29.16,29.16,29.14,29.15,170162.67123287672,12.5766,12.5766,12.5679,12.5723,170162.6712
2010-04-06 12:55:00,29.15,29.16,29.14,29.15,100706.33561643836,12.5723,12.5766,12.5679,12.5723,100706.3356
2010-04-06 13:00:00,29.14,29.16,29.14,29.14,154323.6301369863,12.5679,12.5766,12.5679,12.5679,154323.6301
2010-04-06 13:05:00,29.15,29.17,29.14,29.16,130779.1095890411,12.5723,12.5809,12.5679,12.5766,130779.1096
2010-04-06 13:10:00,29.16,29.16,29.15,29.15,58540.2397260274,12.5766,12.5766,12.5723,12.5723,58540.2397
2010-04-06 13:15:00,29.16,29.16,29.15,29.16,84332.19178082192,12.5766,12.5766,12.5723,12.5766,84332.1918
2010-04-06 13:20:00,29.16,29.17,29.15,29.16,154323.6301369863,12.5766,12.5809,12.5723,12.5766,154323.6301
2010-04-06 13:25:00,29.16,29.17,29.16,29.17,91074.48630136986,12.5766,12.5809,12.5766,12.5809,91074.4863
2010-04-06 13:30:00,29.17,29.17,29.15,29.15,212970.8904109589,12.5809,12.5809,12.5723,12.5723,212970.8904
2010-04-06 13:35:00,29.15,29.16,29.15,29.16,100064.21232876711,12.5723,12.5766,12.5723,12.5766,100064.2123
2010-04-06 13:40:00,29.15,29.16,29.14,29.16,222602.7397260274,12.5723,12.5766,12.5679,12.5766,222602.7397
2010-04-06 13:45:00,29.16,29.16,29.13,29.13,126498.28767123289,12.5766,12.5766,12.5636,12.5636,126498.2877
2010-04-06 13:50:00,29.14,29.14,29.13,29.13,70954.62328767123,12.5679,12.5679,12.5636,12.5636,70954.6233
2010-04-06 13:55:00,29.13,29.17,29.13,29.15,144156.6780821918,12.5636,12.5809,12.5636,12.5723,144156.6781
2010-04-06 14:00:00,29.15,29.2,29.15,29.2,255779.1095890411,12.5723,12.5938,12.5723,12.5938,255779.1096
2010-04-06 14:05:00,29.19,29.2,29.18,29.18,140410.9589041096,12.5895,12.5938,12.5852,12.5852,140410.9589
2010-04-06 14:10:00,29.19,29.2,29.16,29.19,177011.98630136988,12.5895,12.5938,12.5766,12.5895,177011.9863
2010-04-06 14:15:00,29.19,29.19,29.17,29.17,177975.17123287672,12.5895,12.5895,12.5809,12.5809,177975.1712
2010-04-06 14:20:00,29.18,29.19,29.15,29.15,332405.8219178082,12.5852,12.5895,12.5723,12.5723,332405.8219
2010-04-06 14:25:00,29.16,29.2,29.16,29.19,325877.5684931507,12.5766,12.5938,12.5766,12.5895,325877.5685
2010-04-06 14:30:00,29.19,29.23,29.18,29.23,429259.4178082192,12.5895,12.6068,12.5852,12.6068,429259.4178
2010-04-06 14:35:00,29.23,29.26,29.21,29.23,623180.6506849315,12.6068,12.6197,12.5981,12.6068,623180.6507
2010-04-06 14:40:00,29.24,29.25,29.2,29.24,201305.65068493152,12.6111,12.6154,12.5938,12.6111,201305.6507
2010-04-06 14:45:00,29.25,29.25,29.22,29.24,240368.15068493152,12.6154,12.6154,12.6024,12.6111,240368.1507
2010-04-06 14:50:00,29.25,29.25,29.22,29.23,215111.301369863,12.6154,12.6154,12.6024,12.6068,215111.3014
2010-04-06 14:55:00,29.24,29.24,29.22,29.22,117936.64383561644,12.6111,12.6111,12.6024,12.6024,117936.6438
2010-04-06 15:00:00,29.22,29.23,29.21,29.22,114083.90410958904,12.6024,12.6068,12.5981,12.6024,114083.9041
2010-04-06 15:05:00,29.21,29.22,29.19,29.2,218750.0,12.5981,12.6024,12.5895,12.5938,218750.0
2010-04-06 15:10:00,29.19,29.2,29.18,29.19,136130.13698630137,12.5895,12.5938,12.5852,12.5895,136130.137
2010-04-06 15:15:00,29.18,29.19,29.16,29.17,211044.5205479452,12.5852,12.5895,12.5766,12.5809,211044.5205
2010-04-06 15:20:00,29.16,29.18,29.15,29.15,404323.6301369863,12.5766,12.5852,12.5723,12.5723,404323.6301
2010-04-06 15:25:00,29.15,29.16,29.14,29.14,390625.0,12.5723,12.5766,12.5679,12.5679,390625.0
2010-04-06 15:30:00,29.14,29.16,29.14,29.15,508347.602739726,12.5679,12.5766,12.5679,12.5723,508347.6027
2010-04-06 15:35:00,29.16,29.16,29.14,29.14,307470.0342465753,12.5766,12.5766,12.5679,12.5679,307470.0342
2010-04-06 15:40:00,29.15,29.15,29.13,29.14,335830.4794520548,12.5723,12.5723,12.5636,12.5679,335830.4795
2010-04-06 15:45:00,29.13,29.14,29.13,29.14,319884.4178082192,12.5636,12.5679,12.5636,12.5679,319884.4178
2010-04-06 15:50:00,29.14,29.16,29.13,29.15,740047.0890410959,12.5679,12.5766,12.5636,12.5723,740047.089
2010-04-06 15:55:00,29.16,29.18,29.15,29.17,938142.1232876712,12.5766,12.5852,12.5723,12.5809,938142.1233
2010-04-07 09:30:00,28.76,28.76,28.59,28.59,945098.4589041095,12.5989,12.5989,12.5244,12.5244,945098.4589
2010-04-07 09:35:00,28.59,28.61,28.52,28.53,519263.69863013696,12.5244,12.5332,12.4938,12.4981,519263.6986
2010-04-07 09:40:00,28.52,28.56,28.44,28.47,806934.9315068494,12.4938,12.5113,12.4587,12.4718,806934.9315
2010-04-07 09:45:00,28.47,28.47,28.35,28.35,566459.7602739726,12.4718,12.4718,12.4193,12.4193,566459.7603
2010-04-07 09:50:00,28.34,28.36,28.3,28.31,577054.794520548,12.4149,12.4237,12.3974,12.4018,577054.7945
2010-04-07 09:55:00,28.31,28.41,28.3,28.37,1269049.6575342466,12.4018,12.4456,12.3974,12.428,1269049.6575
2010-04-07 10:00:00,28.36,28.44,28.34,28.39,688570.205479452,12.4237,12.4587,12.4149,12.4368,688570.2055
2010-04-07 10:05:00,28.39,28.42,28.36,28.41,370398.11643835617,12.4368,12.4499,12.4237,12.4456,370398.1164
2010-04-07 10:10:00,28.41,28.41,28.36,28.4,353274.8287671233,12.4456,12.4456,12.4237,12.4412,353274.8288
2010-04-07 10:15:00,28.4,28.42,28.38,28.41,437071.9178082192,12.4412,12.4499,12.4324,12.4456,437071.9178
2010-04-07 10:20:00,28.41,28.42,28.38,28.41,290881.8493150685,12.4456,12.4499,12.4324,12.4456,290881.8493
2010-04-07 10:25:00,28.41,28.42,28.38,28.41,395976.0273972603,12.4456,12.4499,12.4324,12.4456,395976.0274
2010-04-07 10:30:00,28.41,28.42,28.32,28.33,497217.4657534247,12.4456,12.4499,12.4061,12.4105,497217.4658
2010-04-07 10:35:00,28.33,28.41,28.33,28.36,337007.70547945204,12.4105,12.4456,12.4105,12.4237,337007.7055
2010-04-07 10:40:00,28.36,28.36,28.32,28.35,338613.0136986301,12.4237,12.4237,12.4061,12.4193,338613.0137
2010-04-07 10:45:00,28.35,28.37,28.34,28.36,282962.3287671233,12.4193,12.428,12.4149,12.4237,282962.3288
2010-04-07 10:50:00,28.36,28.42,28.35,28.42,323844.1780821918,12.4237,12.4499,12.4193,12.4499,323844.1781
2010-04-07 10:55:00,28.42,28.43,28.38,28.39,287564.2123287671,12.4499,12.4543,12.4324,12.4368,287564.2123
2010-04-07 11:00:00,28.4,28.41,28.34,28.35,431827.9109589041,12.4412,12.4456,12.4149,12.4193,431827.911
2010-04-07 11:05:00,28.35,28.36,28.33,28.34,265517.9794520548,12.4193,12.4237,12.4105,12.4149,265517.9795
2010-04-07 11:10:00,28.35,28.35,28.31,28.32,223244.86301369863,12.4193,12.4193,12.4018,12.4061,223244.863
2010-04-07 11:15:00,28.32,28.33,28.32,28.33,130886.1301369863,12.4061,12.4105,12.4061,12.4105,130886.1301
2010-04-07 11:20:00,28.33,28.36,28.32,28.35,213184.93150684933,12.4105,12.4237,12.4061,12.4193,213184.9315
2010-04-07 11:25:00,28.34,28.39,28.32,28.39,271939.2123287671,12.4149,12.4368,12.4061,12.4368,271939.2123
2010-04-07 11:30:00,28.39,28.39,28.38,28.39,82405.82191780822,12.4368,12.4368,12.4324,12.4368,82405.8219
2010-04-07 11:35:00,28.39,28.41,28.37,28.4,216288.52739726027,12.4368,12.4456,12.428,12.4412,216288.5274
2010-04-07 11:40:00,28.39,28.42,28.39,28.41,159032.53424657535,12.4368,12.4499,12.4368,12.4456,159032.5342
2010-04-07 11:45:00,28.41,28.41,28.36,28.4,164276.54109589042,12.4456,12.4456,12.4237,12.4412,164276.5411
2010-04-07 11:50:00,28.4,28.41,28.36,28.37,210295.37671232875,12.4412,12.4456,12.4237,12.428,210295.3767
2010-04-07 11:55:00,28.37,28.39,28.36,28.39,190817.63698630137,12.428,12.4368,12.4237,12.4368,190817.637
2010-04-07 12:00:00,28.39,28.4,28.36,28.38,165667.80821917808,12.4368,12.4412,12.4237,12.4324,165667.8082
2010-04-07 12:05:00,28.37,28.4,28.37,28.4,79409.24657534246,12.428,12.4412,12.428,12.4412,79409.2466
2010-04-07 12:10:00,28.4,28.4,28.39,28.4,37992.29452054795,12.4412,12.4412,12.4368,12.4412,37992.2945
2010-04-07 12:15:00,28.39,28.4,28.37,28.38,106592.46575342468,12.4368,12.4412,12.428,12.4324,106592.4658
2010-04-07 12:20:00,28.37,28.38,28.34,28.34,168022.2602739726,12.428,12.4324,12.4149,12.4149,168022.2603
2010-04-07 12:25:00,28.34,28.35,28.33,28.33,112264.55479452056,12.4149,12.4193,12.4105,12.4105,112264.5548
2010-04-07 12:30:00,28.33,28.34,28.32,28.33,199700.34246575343,12.4105,12.4149,12.4061,12.4105,199700.3425
2010-04-07 12:35:00,28.33,28.33,28.31,28.33,170804.79452054793,12.4105,12.4105,12.4018,12.4105,170804.7945
2010-04-07 12:40:00,28.33,28.34,28.31,28.32,225492.294520548,12.4105,12.4149,12.4018,12.4061,225492.2945
2010-04-07 12:45:00,28.33,28.33,28.3,28.31,372431.5068493151,12.4105,12.4105,12.3974,12.4018,372431.5068
2010-04-07 12:50:00,28.31,28.32,28.3,28.31,136665.2397260274,12.4018,12.4061,12.3974,12.4018,136665.2397
2010-04-07 12:55:00,28.31,28.32,28.3,28.31,152932.36301369863,12.4018,12.4061,12.3974,12.4018,152932.363
2010-04-07 13:00:00,28.31,28.36,28.3,28.35,654858.7328767123,12.4018,12.4237,12.3974,12.4193,654858.7329
2010-04-07 13:05:00,28.35,28.37,28.34,28.37,216395.54794520547,12.4193,12.428,12.4149,12.428,216395.5479
2010-04-07 13:10:00,28.36,28.39,28.36,28.36,224422.0890410959,12.4237,12.4368,12.4237,12.4237,224422.089
2010-04-07 13:15:00,28.36,28.38,28.36,28.38,144156.6780821918,12.4237,12.4324,12.4237,12.4324,144156.6781
2010-04-07 13:20:00,28.38,28.38,28.35,28.35,207298.801369863,12.4324,12.4324,12.4193,12.4193,207298.8014
2010-04-07 13:25:00,28.36,28.37,28.35,28.35,269905.8219178082,12.4237,12.428,12.4193,12.4193,269905.8219
2010-04-07 13:30:00,28.36,28.36,28.35,28.36,61643.83561643836,12.4237,12.4237,12.4193,12.4237,61643.8356
2010-04-07 13:35:00,28.36,28.36,28.31,28.32,256635.2739726028,12.4237,12.4237,12.4018,12.4061,256635.274
2010-04-07 13:40:00,28.32,28.41,28.31,28.32,133775.68493150684,12.4061,12.4456,12.4018,12.4061,133775.6849
2010-04-07 13:45:00,28.32,28.34,28.31,28.33,202696.9178082192,12.4061,12.4149,12.4018,12.4105,202696.9178
2010-04-07 13:50:00,28.33,28.36,28.33,28.33,188356.16438356164,12.4105,12.4237,12.4105,12.4105,188356.1644
2010-04-07 13:55:00,28.34,28.35,28.32,28.34,180222.602739726,12.4149,12.4193,12.4061,12.4149,180222.6027
2010-04-07 14:00:00,28.34,28.34,28.31,28.33,149721.74657534246,12.4149,12.4149,12.4018,12.4105,149721.7466
2010-04-07 14:05:00,28.33,28.35,28.32,28.34,129066.7808219178,12.4105,12.4193,12.4061,12.4149,129066.7808
2010-04-07 14:10:00,28.34,28.35,28.32,28.34,144049.65753424657,12.4149,12.4193,12.4061,12.4149,144049.6575
2010-04-07 14:15:00,28.33,28.34,28.3,28.31,577910.9589041095,12.4105,12.4149,12.3974,12.4018,577910.9589
2010-04-07 14:20:00,28.31,28.31,28.27,28.28,228488.8698630137,12.4018,12.4018,12.3842,12.3886,228488.8699
2010-04-07 14:25:00,28.28,28.28,28.27,28.27,217144.69178082192,12.3886,12.3886,12.3842,12.3842,217144.6918
2010-04-07 14:30:00,28.27,28.27,28.22,28.24,489297.94520547945,12.3842,12.3842,12.3623,12.3711,489297.9452
2010-04-07 14:35:00,28.25,28.28,28.24,28.27,144156.6780821918,12.3755,12.3886,12.3711,12.3842,144156.6781
2010-04-07 14:40:00,28.27,28.28,28.24,28.27,270440.9246575342,12.3842,12.3886,12.3711,12.3842,270440.9247
2010-04-07 14:45:00,28.27,28.29,28.26,28.26,178189.2123287671,12.3842,12.393,12.3799,12.3799,178189.2123
2010-04-07 14:50:00,28.26,28.27,28.24,28.25,384952.9109589041,12.3799,12.3842,12.3711,12.3755,384952.911
2010-04-07 14:55:00,28.25,28.26,28.2,28.22,557363.0136986302,12.3755,12.3799,12.3536,12.3623,557363.0137
2010-04-07 15:00:00,28.22,28.23,28.18,28.2,271083.0479452055,12.3623,12.3667,12.3448,12.3536,271083.0479
2010-04-07 15:05:00,28.2,28.2,28.17,28.18,305757.70547945204,12.3536,12.3536,12.3404,12.3448,305757.7055
2010-04-07 15:10:00,28.18,28.2,28.15,28.16,297303.08219178085,12.3448,12.3536,12.3317,12.336,297303.0822
2010-04-07 15:15:00,28.16,28.21,28.12,28.21,465753.4246575342,12.336,12.3579,12.3185,12.3579,465753.4247
2010-04-07 15:20:00,28.2,28.27,28.19,28.27,651327.0547945206,12.3536,12.3842,12.3492,12.3842,651327.0548
2010-04-07 15:25:00,28.26,28.27,28.24,28.25,169734.5890410959,12.3799,12.3842,12.3711,12.3755,169734.589
2010-04-07 15:30:00,28.25,28.25,28.21,28.22,604238.0136986302,12.3755,12.3755,12.3579,12.3623,604238.0137
2010-04-07 15:35:00,28.21,28.26,28.19,28.25,601134.4178082192,12.3579,12.3799,12.3492,12.3755,601134.4178
2010-04-07 15:40:00,28.26,28.27,28.23,28.27,470462.3287671233,12.3799,12.3842,12.3667,12.3842,470462.3288
2010-04-07 15:45:00,28.27,28.28,28.25,28.25,573309.0753424658,12.3842,12.3886,12.3755,12.3755,573309.0753
2010-04-07 15:50:00,28.25,28.27,28.25,28.26,802119.006849315,12.3755,12.3842,12.3755,12.3799,802119.0068
2010-04-07 15:55:00,28.26,28.27,28.22,28.26,2152397.2602739725,12.3799,12.3842,12.3623,12.3799,2152397.2603
2010-04-08 09:30:00,28.16,28.21,27.98,28.03,1518621.5753424657,12.336,12.3579,12.2572,12.2791,1518621.5753
2010-04-08 09:35:00,28.03,28.1,28.0,28.01,1431292.808219178,12.2791,12.3098,12.266,12.2703,1431292.8082
2010-04-08 09:40:00,28.01,28.02,27.94,27.95,878531.6780821917,12.2703,12.2747,12.2397,12.2441,878531.6781
2010-04-08 09:45:00,27.94,27.97,27.91,27.96,1085295.3767123288,12.2397,12.2528,12.2265,12.2484,1085295.3767
2010-04-08 09:50:00,27.97,28.0,27.91,27.94,1022474.3150684932,12.2528,12.266,12.2265,12.2397,1022474.3151
2010-04-08 09:55:00,27.94,27.95,27.9,27.95,1592037.6712328768,12.2397,12.2441,12.2221,12.2441,1592037.6712
2010-04-08 10:00:00,27.94,28.01,27.93,27.98,2013591.6095890407,12.2397,12.2703,12.2353,12.2572,2013591.6096
2010-04-08 10:05:00,27.97,27.99,27.9,27.9,1143193.493150685,12.2528,12.2616,12.2221,12.2221,1143193.4932
2010-04-08 10:10:00,27.91,27.94,27.9,27.93,494434.9315068493,12.2265,12.2397,12.2221,12.2353,494434.9315
2010-04-08 10:15:00,27.93,27.95,27.9,27.93,574593.3219178083,12.2353,12.2441,12.2221,12.2353,574593.3219
2010-04-08 10:20:00,27.93,27.95,27.9,27.93,702054.794520548,12.2353,12.2441,12.2221,12.2353,702054.7945
2010-04-08 10:25:00,27.93,27.95,27.92,27.94,832405.8219178083,12.2353,12.2441,12.2309,12.2397,832405.8219
2010-04-08 10:30:00,27.93,27.95,27.92,27.93,541523.9726027397,12.2353,12.2441,12.2309,12.2353,541523.9726
2010-04-08 10:35:00,27.93,27.94,27.92,27.93,207405.8219178082,12.2353,12.2397,12.2309,12.2353,207405.8219
2010-04-08 10:40:00,27.94,27.99,27.93,27.95,632491.4383561644,12.2397,12.2616,12.2353,12.2441,632491.4384
2010-04-08 10:45:00,27.95,27.98,27.94,27.97,555222.6027397261,12.2441,12.2572,12.2397,12.2528,555222.6027
2010-04-08 10:50:00,27.97,27.99,27.93,27.99,382384.4178082192,12.2528,12.2616,12.2353,12.2616,382384.4178
2010-04-08 10:55:00,27.98,27.99,27.96,27.96,276541.09589041094,12.2572,12.2616,12.2484,12.2484,276541.0959
2010-04-08 11:00:00,27.96,27.97,27.95,27.96,293771.40410958906,12.2484,12.2528,12.2441,12.2484,293771.4041
2010-04-08 11:05:00,27.96,27.98,27.95,27.98,572559.9315068494,12.2484,12.2572,12.2441,12.2572,572559.9315
2010-04-08 11:10:00,27.98,28.02,27.96,28.02,369113.8698630137,12.2572,12.2747,12.2484,12.2747,369113.8699
2010-04-08 11:15:00,28.01,28.02,27.98,28.0,206763.698630137,12.2703,12.2747,12.2572,12.266,206763.6986
2010-04-08 11:20:00,28.0,28.03,27.99,28.02,389126.7123287671,12.266,12.2791,12.2616,12.2747,389126.7123
2010-04-08 11:25:00,28.02,28.06,28.01,28.03,362478.5958904109,12.2747,12.2922,12.2703,12.2791,362478.5959
2010-04-08 11:30:00,28.03,28.05,28.03,28.03,198416.09589041097,12.2791,12.2879,12.2791,12.2791,198416.0959
2010-04-08 11:35:00,28.04,28.04,28.03,28.04,118578.76712328767,12.2835,12.2835,12.2791,12.2835,118578.7671
2010-04-08 11:40:00,28.04,28.04,28.03,28.04,198095.0342465753,12.2835,12.2835,12.2791,12.2835,198095.0342
2010-04-08 11:45:00,28.04,28.07,28.03,28.07,371468.3219178082,12.2835,12.2966,12.2791,12.2966,371468.3219
2010-04-08 11:50:00,28.07,28.12,28.07,28.1,287136.1301369863,12.2966,12.3185,12.2966,12.3098,287136.1301
2010-04-08 11:55:00,28.09,28.18,28.08,28.17,656892.1232876712,12.3054,12.3448,12.301,12.3404,656892.1233
2010-04-08 12:00:00,28.17,28.19,28.14,28.16,282641.26712328766,12.3404,12.3492,12.3273,12.336,282641.2671
2010-04-08 12:05:00,28.15,28.21,28.15,28.15,515517.9794520548,12.3317,12.3579,12.3317,12.3317,515517.9795
2010-04-08 12:10:00,28.15,28.18,28.13,28.17,136558.2191780822,12.3317,12.3448,12.3229,12.3404,136558.2192
2010-04-08 12:15:00,28.18,28.19,28.14,28.16,237050.5136986301,12.3448,12.3492,12.3273,12.336,237050.5137
2010-04-08 12:20:00,28.17,28.19,28.16,28.16,117829.62328767125,12.3404,12.3492,12.336,12.336,117829.6233
2010-04-08 12:25:00,28.16,28.19,28.16,28.16,135166.95205479453,12.336,12.3492,12.336,12.336,135166.9521
2010-04-08 12:30:00,28.17,28.18,28.14,28.14,171875.0,12.3404,12.3448,12.3273,12.3273,171875.0
2010-04-08 12:35:00,28.15,28.15,28.13,28.13,82298.80136986301,12.3317,12.3317,12.3229,12.3229,82298.8014
2010-04-08 12:40:00,28.14,28.14,28.13,28.14,139661.81506849316,12.3273,12.3273,12.3229,12.3273,139661.8151
2010-04-08 12:45:00,28.13,28.15,28.13,28.15,122859.5890410959,12.3229,12.3317,12.3229,12.3317,122859.589
2010-04-08 12:50:00,28.15,28.16,28.13,28.13,81014.55479452055,12.3317,12.336,12.3229,12.3229,81014.5548
2010-04-08 12:55:00,28.13,28.15,28.13,28.15,155179.79452054793,12.3229,12.3317,12.3229,12.3317,155179.7945
2010-04-08 13:00:00,28.15,28.16,28.13,28.16,210509.4178082192,12.3317,12.336,12.3229,12.336,210509.4178
2010-04-08 13:05:00,28.16,28.17,28.15,28.16,216288.52739726027,12.336,12.3404,12.3317,12.336,216288.5274
2010-04-08 13:10:00,28.16,28.18,28.15,28.17,135595.03424657535,12.336,12.3448,12.3317,12.3404,135595.0342
2010-04-08 13:15:00,28.18,28.19,28.1,28.14,522474.31506849313,12.3448,12.3492,12.3098,12.3273,522474.3151
2010-04-08 13:20:00,28.15,28.16,28.13,28.13,121254.2808219178,12.3317,12.336,12.3229,12.3229,121254.2808
2010-04-08 13:25:00,28.14,28.22,28.13,28.22,190282.5342465753,12.3273,12.3623,12.3229,12.3623,190282.5342
2010-04-08 13:30:00,28.21,28.22,28.19,28.22,200235.44520547945,12.3579,12.3623,12.3492,12.3623,200235.4452
2010-04-08 13:35:00,28.22,28.22,28.16,28.21,425727.7397260274,12.3623,12.3623,12.336,12.3579,425727.7397
2010-04-08 13:40:00,28.21,28.24,28.2,28.22,436322.77397260274,12.3579,12.3711,12.3536,12.3623,436322.774
2010-04-08 13:45:00,28.22,28.23,28.19,28.2,87328.76712328767,12.3623,12.3667,12.3492,12.3536,87328.7671
2010-04-08 13:50:00,28.19,28.22,28.19,28.2,141695.20547945207,12.3492,12.3623,12.3492,12.3536,141695.2055
2010-04-08 13:55:00,28.2,28.23,28.19,28.2,135809.07534246577,12.3536,12.3667,12.3492,12.3536,135809.0753
2010-04-08 14:00:00,28.21,28.23,28.2,28.21,157427.22602739726,12.3579,12.3667,12.3536,12.3579,157427.226
2010-04-08 14:05:00,28.22,28.23,28.2,28.22,112478.59589041096,12.3623,12.3667,12.3536,12.3623,112478.5959
2010-04-08 14:10:00,28.22,28.24,28.2,28.22,149400.68493150684,12.3623,12.3711,12.3536,12.3623,149400.6849
2010-04-08 14:15:00,28.22,28.22,28.2,28.21,122324.48630136986,12.3623,12.3623,12.3536,12.3579,122324.4863
2010-04-08 14:20:00,28.21,28.22,28.19,28.19,122859.5890410959,12.3579,12.3623,12.3492,12.3492,122859.589
2010-04-08 14:25:00,28.2,28.23,28.19,28.22,166523.97260273973,12.3536,12.3667,12.3492,12.3623,166523.9726
2010-04-08 14:30:00,28.22,28.22,28.2,28.22,191352.7397260274,12.3623,12.3623,12.3536,12.3623,191352.7397
2010-04-08 14:35:00,28.22,28.24,28.21,28.23,93214.89726027397,12.3623,12.3711,12.3579,12.3667,93214.8973
2010-04-08 14:40:00,28.24,28.27,28.22,28.24,209974.3150684932,12.3711,12.3842,12.3623,12.3711,209974.3151
2010-04-08 14:45:00,28.24,28.25,28.21,28.24,172731.16438356164,12.3711,12.3755,12.3579,12.3711,172731.1644
2010-04-08 14:50:00,28.25,28.26,28.24,28.24,102846.74657534246,12.3755,12.3799,12.3711,12.3711,102846.7466
2010-04-08 14:55:00,28.24,28.29,28.23,28.28,144370.7191780822,12.3711,12.393,12.3667,12.3886,144370.7192
2010-04-08 15:00:00,28.29,28.29,28.27,28.28,90325.34246575342,12.393,12.393,12.3842,12.3886,90325.3425
2010-04-08 15:05:00,28.28,28.28,28.25,28.26,176155.8219178082,12.3886,12.3886,12.3755,12.3799,176155.8219
2010-04-08 15:10:00,28.25,28.27,28.25,28.25,127996.57534246576,12.3755,12.3842,12.3755,12.3755,127996.5753
2010-04-08 15:15:00,28.26,28.28,28.25,28.27,125321.06164383562,12.3799,12.3886,12.3755,12.3842,125321.0616
2010-04-08 15:20:00,28.27,28.28,28.25,28.27,168236.301369863,12.3842,12.3886,12.3755,12.3842,168236.3014
2010-04-08 15:25:00,28.27,28.27,28.27,28.27,102632.70547945204,12.3842,12.3842,12.3842,12.3842,102632.7055
2010-04-08 15:30:00,28.27,28.27,28.26,28.27,215860.44520547945,12.3842,12.3842,12.3799,12.3842,215860.4452
2010-04-08 15:35:00,28.26,28.27,28.22,28.22,342465.7534246575,12.3799,12.3842,12.3623,12.3623,342465.7534
2010-04-08 15:40:00,28.22,28.24,28.19,28.23,404109.5890410959,12.3623,12.3711,12.3492,12.3667,404109.589
2010-04-08 15:45:00,28.22,28.23,28.2,28.2,515839.0410958904,12.3623,12.3667,12.3536,12.3536,515839.0411
2010-04-08 15:50:00,28.21,28.21,28.18,28.19,574593.3219178083,12.3579,12.3579,12.3448,12.3492,574593.3219
2010-04-08 15:55:00,28.19,28.21,28.17,28.17,1182684.0753424657,12.3492,12.3579,12.3404,12.3404,1182684.0753
2010-04-09 09:30:00,28.21,28.23,28.09,28.15,501177.22602739726,12.3579,12.3667,12.3054,12.3317,501177.226
2010-04-09 09:35:00,28.15,28.26,28.13,28.26,421018.8356164384,12.3317,12.3799,12.3229,12.3799,421018.8356
2010-04-09 09:40:00,28.24,28.26,28.17,28.18,340004.2808219178,12.3711,12.3799,12.3404,12.3448,340004.2808
2010-04-09 09:45:00,28.18,28.19,28.07,28.08,484696.0616438356,12.3448,12.3492,12.2966,12.301,484696.0616
2010-04-09 09:50:00,28.08,28.18,28.06,28.12,307470.0342465753,12.301,12.3448,12.2922,12.3185,307470.0342
2010-04-09 09:55:00,28.12,28.2,28.12,28.2,227311.64383561644,12.3185,12.3536,12.3185,12.3536,227311.6438
2010-04-09 10:00:00,28.19,28.2,28.16,28.18,299336.47260273976,12.3492,12.3536,12.336,12.3448,299336.4726
2010-04-09 10:05:00,28.18,28.18,28.13,28.13,317636.98630136985,12.3448,12.3448,12.3229,12.3229,317636.9863
2010-04-09 10:10:00,28.14,28.17,28.13,28.13,217358.7328767124,12.3273,12.3404,12.3229,12.3229,217358.7329
2010-04-09 10:15:00,28.13,28.16,28.13,28.13,198630.13698630137,12.3229,12.336,12.3229,12.3229,198630.137
2010-04-09 10:20:00,28.13,28.15,28.13,28.14,202910.9589041096,12.3229,12.3317,12.3229,12.3273,202910.9589
2010-04-09 10:25:00,28.15,28.18,28.1,28.14,311750.8561643836,12.3317,12.3448,12.3098,12.3273,311750.8562
2010-04-09 10:30:00,28.14,28.18,28.13,28.17,233518.8356164384,12.3273,12.3448,12.3229,12.3404,233518.8356
2010-04-09 10:35:00,28.16,28.2,28.15,28.2,155286.81506849316,12.336,12.3536,12.3317,12.3536,155286.8151
2010-04-09 10:40:00,28.2,28.22,28.19,28.22,169306.50684931508,12.3536,12.3623,12.3492,12.3623,169306.5068
2010-04-09 10:45:00,28.21,28.22,28.16,28.17,260380.99315068487,12.3579,12.3623,12.336,12.3404,260380.9932
2010-04-09 10:50:00,28.16,28.19,28.14,28.18,235659.2465753425,12.336,12.3492,12.3273,12.3448,235659.2466
2010-04-09 10:55:00,28.17,28.21,28.14,28.15,227632.70547945207,12.3404,12.3579,12.3273,12.3317,227632.7055
2010-04-09 11:00:00,28.15,28.22,28.14,28.21,318386.1301369863,12.3317,12.3623,12.3273,12.3579,318386.1301
2010-04-09 11:05:00,28.22,28.22,28.2,28.21,152504.2808219178,12.3623,12.3623,12.3536,12.3579,152504.2808
2010-04-09 11:10:00,28.21,28.21,28.16,28.17,211472.602739726,12.3579,12.3579,12.336,12.3404,211472.6027
2010-04-09 11:15:00,28.18,28.18,28.16,28.17,103381.8493150685,12.3448,12.3448,12.336,12.3404,103381.8493
2010-04-09 11:20:00,28.17,28.18,28.16,28.18,124464.89726027397,12.3404,12.3448,12.336,12.3448,124464.8973
2010-04-09 11:25:00,28.18,28.18,28.14,28.15,133989.72602739726,12.3448,12.3448,12.3273,12.3317,133989.726
2010-04-09 11:30:00,28.15,28.16,28.13,28.14,231699.48630136988,12.3317,12.336,12.3229,12.3273,231699.4863
2010-04-09 11:35:00,28.14,28.15,28.13,28.15,157106.16438356164,12.3273,12.3317,12.3229,12.3317,157106.1644
2010-04-09 11:40:00,28.15,28.15,28.13,28.14,125963.18493150684,12.3317,12.3317,12.3229,12.3273,125963.1849
2010-04-09 11:45:00,28.15,28.15,28.13,28.14,131742.29452054793,12.3317,12.3317,12.3229,12.3273,131742.2945
2010-04-09 11:50:00,28.14,28.15,28.13,28.15,103809.93150684932,12.3273,12.3317,12.3229,12.3317,103809.9315
2010-04-09 11:55:00,28.15,28.15,28.11,28.13,153788.52739726027,12.3317,12.3317,12.3141,12.3229,153788.5274
2010-04-09 12:00:00,28.13,28.14,28.13,28.14,73630.13698630137,12.3229,12.3273,12.3229,12.3273,73630.137
2010-04-09 12:05:00,28.14,28.14,28.11,28.13,231699.48630136988,12.3273,12.3273,12.3141,12.3229,231699.4863
2010-04-09 12:10:00,28.13,28.13,28.1,28.1,279002.5684931507,12.3229,12.3229,12.3098,12.3098,279002.5685
2010-04-09 12:15:00,28.11,28.11,28.09,28.1,103381.8493150685,12.3141,12.3141,12.3054,12.3098,103381.8493
2010-04-09 12:20:00,28.1,28.1,28.09,28.09,88720.03424657535,12.3098,12.3098,12.3054,12.3054,88720.0342
2010-04-09 12:25:00,28.1,28.11,28.09,28.1,145119.86301369863,12.3098,12.3141,12.3054,12.3098,145119.863
2010-04-09 12:30:00,28.1,28.12,28.1,28.1,150791.95205479453,12.3098,12.3185,12.3098,12.3098,150791.9521
2010-04-09 12:35:00,28.1,28.13,28.07,28.08,709760.2739726028,12.3098,12.3229,12.2966,12.301,709760.274
2010-04-09 12:40:00,28.08,28.09,28.07,28.09,116224.31506849316,12.301,12.3054,12.2966,12.3054,116224.3151
2010-04-09 12:45:00,28.09,28.11,28.08,28.09,134631.84931506848,12.3054,12.3141,12.301,12.3054,134631.8493
2010-04-09 12:50:00,28.09,28.11,28.08,28.1,231699.48630136988,12.3054,12.3141,12.301,12.3098,231699.4863
2010-04-09 12:55:00,28.1,28.12,28.09,28.11,59396.40410958904,12.3098,12.3185,12.3054,12.3141,59396.4041
2010-04-09 13:00:00,28.12,28.12,28.1,28.12,95355.30821917808,12.3185,12.3185,12.3098,12.3185,95355.3082
2010-04-09 13:05:00,28.12,28.12,28.07,28.08,200877.5684931507,12.3185,12.3185,12.2966,12.301,200877.5685
2010-04-09 13:10:00,28.08,28.08,28.06,28.06,129280.82191780822,12.301,12.301,12.2922,12.2922,129280.8219
2010-04-09 13:15:00,28.06,28.07,28.05,28.05,107127.56849315068,12.2922,12.2966,12.2879,12.2879,107127.5685
2010-04-09 13:20:00,28.05,28.06,28.04,28.04,134096.74657534246,12.2879,12.2922,12.2835,12.2835,134096.7466
2010-04-09 13:25:00,28.05,28.05,28.03,28.03,221746.5753424657,12.2879,12.2879,12.2791,12.2791,221746.5753
2010-04-09 13:30:00,28.04,28.04,27.99,28.0,488227.7397260274,12.2835,12.2835,12.2616,12.266,488227.7397
2010-04-09 13:35:00,28.0,28.03,27.99,28.01,228595.8904109589,12.266,12.2791,12.2616,12.2703,228595.8904
2010-04-09 13:40:00,28.0,28.01,28.0,28.01,133882.70547945207,12.266,12.2703,12.266,12.2703,133882.7055
2010-04-09 13:45:00,28.01,28.07,28.0,28.03,356271.40410958906,12.2703,12.2966,12.266,12.2791,356271.4041
2010-04-09 13:50:00,28.03,28.03,28.0,28.03,187821.0616438356,12.2791,12.2791,12.266,12.2791,187821.0616
2010-04-09 13:55:00,28.03,28.03,27.99,27.99,324379.2808219178,12.2791,12.2791,12.2616,12.2616,324379.2808
2010-04-09 14:00:00,28.0,28.0,27.97,27.99,358625.8561643836,12.266,12.266,12.2528,12.2616,358625.8562
2010-04-09 14:05:00,27.99,28.03,27.99,28.03,244006.84931506848,12.2616,12.2791,12.2616,12.2791,244006.8493
2010-04-09 14:10:00,28.03,28.05,28.02,28.04,152825.34246575343,12.2791,12.2879,12.2747,12.2835,152825.3425
2010-04-09 14:15:00,28.04,28.07,28.02,28.06,318279.1095890411,12.2835,12.2966,12.2747,12.2922,318279.1096
2010-04-09 14:20:00,28.06,28.08,28.05,28.05,271618.1506849315,12.2922,12.301,12.2879,12.2879,271618.1507
2010-04-09 14:25:00,28.05,28.06,28.03,28.03,393086.47260273976,12.2879,12.2922,12.2791,12.2791,393086.4726
2010-04-09 14:30:00,28.03,28.04,28.02,28.03,270012.84246575343,12.2791,12.2835,12.2747,12.2791,270012.8425
2010-04-09 14:35:00,28.03,28.04,28.02,28.03,135380.99315068492,12.2791,12.2835,12.2747,12.2791,135380.9932
2010-04-09 14:40:00,28.03,28.03,28.02,28.03,83583.04794520549,12.2791,12.2791,12.2747,12.2791,83583.0479
2010-04-09 14:45:00,28.03,28.04,28.02,28.03,169520.54794520547,12.2791,12.2835,12.2747,12.2791,169520.5479
2010-04-09 14:50:00,28.03,28.06,28.03,28.06,733090.7534246575,12.2791,12.2922,12.2791,12.2922,733090.7534
2010-04-09 14:55:00,28.06,28.08,28.04,28.05,297624.1438356164,12.2922,12.301,12.2835,12.2879,297624.1438
2010-04-09 15:00:00,28.05,28.07,28.03,28.06,255244.00684931508,12.2879,12.2966,12.2791,12.2922,255244.0068
2010-04-09 15:05:00,28.07,28.08,28.06,28.08,241331.3356164384,12.2966,12.301,12.2922,12.301,241331.3356
2010-04-09 15:10:00,28.07,28.11,28.07,28.11,366866.4383561644,12.2966,12.3141,12.2966,12.3141,366866.4384
2010-04-09 15:15:00,28.11,28.11,28.09,28.09,165988.8698630137,12.3141,12.3141,12.3054,12.3054,165988.8699
2010-04-09 15:20:00,28.09,28.1,28.07,28.08,178938.35616438356,12.3054,12.3098,12.2966,12.301,178938.3562
2010-04-09 15:25:00,28.08,28.1,28.08,28.1,201412.67123287672,12.301,12.3098,12.301,12.3098,201412.6712
2010-04-09 15:30:00,28.09,28.1,28.05,28.06,293022.2602739726,12.3054,12.3098,12.2879,12.2922,293022.2603
2010-04-09 15:35:00,28.05,28.06,28.04,28.05,431292.80821917806,12.2879,12.2922,12.2835,12.2879,431292.8082
2010-04-09 15:40:00,28.06,28.07,28.04,28.05,239940.0684931507,12.2922,12.2966,12.2835,12.2879,239940.0685
2010-04-09 15:45:00,28.05,28.06,28.04,28.06,279537.6712328767,12.2879,12.2922,12.2835,12.2922,279537.6712
2010-04-09 15:50:00,28.06,28.11,28.05,28.11,716716.6095890411,12.2922,12.3141,12.2879,12.3141,716716.6096
2010-04-09 15:55:00,28.11,28.13,28.09,28.1,1158283.390410959,12.3141,12.3229,12.3054,12.3098,1158283.3904
2010-04-12 09:30:00,28.08,28.22,28.05,28.13,555650.6849315069,12.301,12.3623,12.2879,12.3229,555650.6849
2010-04-12 09:35:00,28.13,28.17,28.11,28.15,364297.94520547945,12.3229,12.3404,12.3141,12.3317,364297.9452
2010-04-12 09:40:00,28.15,28.17,28.14,28.17,251284.2465753425,12.3317,12.3404,12.3273,12.3404,251284.2466
2010-04-12 09:45:00,28.17,28.17,28.13,28.14,227953.7671232877,12.3404,12.3404,12.3229,12.3273,227953.7671
2010-04-12 09:50:00,28.13,28.14,28.11,28.11,166738.01369863015,12.3229,12.3273,12.3141,12.3141,166738.0137
2010-04-12 09:55:00,28.12,28.13,28.11,28.13,265303.9383561644,12.3185,12.3229,12.3141,12.3229,265303.9384
2010-04-12 10:00:00,28.13,28.16,28.13,28.16,125749.14383561644,12.3229,12.336,12.3229,12.336,125749.1438
2010-04-12 10:05:00,28.16,28.17,28.14,28.15,137307.36301369863,12.336,12.3404,12.3273,12.3317,137307.363
2010-04-12 10:10:00,28.15,28.17,28.15,28.17,80479.45205479451,12.3317,12.3404,12.3317,12.3404,80479.4521
2010-04-12 10:15:00,28.17,28.17,28.14,28.15,167166.09589041097,12.3404,12.3404,12.3273,12.3317,167166.0959
2010-04-12 10:20:00,28.15,28.16,28.13,28.15,147153.25342465754,12.3317,12.336,12.3229,12.3317,147153.2534
2010-04-12 10:25:00,28.15,28.17,28.14,28.15,107876.71232876711,12.3317,12.3404,12.3273,12.3317,107876.7123
2010-04-12 10:30:00,28.15,28.15,28.1,28.1,728702.9109589041,12.3317,12.3317,12.3098,12.3098,728702.911
2010-04-12 10:35:00,28.11,28.11,28.08,28.09,217572.7739726028,12.3141,12.3141,12.301,12.3054,217572.774
2010-04-12 10:40:00,28.09,28.09,28.05,28.06,283283.3904109589,12.3054,12.3054,12.2879,12.2922,283283.3904
2010-04-12 10:45:00,28.06,28.07,28.05,28.05,168450.34246575343,12.2922,12.2966,12.2879,12.2879,168450.3425
2010-04-12 10:50:00,28.05,28.06,28.03,28.06,468321.9178082192,12.2879,12.2922,12.2791,12.2922,468321.9178
2010-04-12 10:55:00,28.06,28.11,28.05,28.06,247538.52739726027,12.2922,12.3141,12.2879,12.2922,247538.5274
2010-04-12 11:00:00,28.07,28.07,28.04,28.05,159781.6780821918,12.2966,12.2966,12.2835,12.2879,159781.6781
2010-04-12 11:05:00,28.05,28.06,28.02,28.02,414597.602739726,12.2879,12.2922,12.2747,12.2747,414597.6027
2010-04-12 11:10:00,28.02,28.03,28.01,28.02,174122.4315068493,12.2747,12.2791,12.2703,12.2747,174122.4315
2010-04-12 11:15:00,28.03,28.03,28.0,28.02,464255.1369863014,12.2791,12.2791,12.266,12.2747,464255.137
2010-04-12 11:20:00,28.02,28.02,27.99,28.01,247003.42465753423,12.2747,12.2747,12.2616,12.2703,247003.4247
2010-04-12 11:25:00,28.02,28.03,28.0,28.01,310252.5684931507,12.2747,12.2791,12.266,12.2703,310252.5685
2010-04-12 11:30:00,28.01,28.02,28.0,28.01,175406.6780821918,12.2703,12.2747,12.266,12.2703,175406.6781
2010-04-12 11:35:00,28.0,28.02,28.0,28.02,311215.7534246575,12.266,12.2747,12.266,12.2747,311215.7534
2010-04-12 11:40:00,28.02,28.02,28.01,28.02,79730.30821917808,12.2747,12.2747,12.2703,12.2747,79730.3082
2010-04-12 11:45:00,28.02,28.02,28.0,28.01,174657.53424657535,12.2747,12.2747,12.266,12.2703,174657.5342
2010-04-12 11:50:00,28.01,28.02,28.0,28.02,200128.42465753423,12.2703,12.2747,12.266,12.2747,200128.4247
2010-04-12 11:55:00,28.02,28.03,28.01,28.02,199165.2397260274,12.2747,12.2791,12.2703,12.2747,199165.2397
2010-04-12 12:00:00,28.02,28.02,28.01,28.01,88827.05479452055,12.2747,12.2747,12.2703,12.2703,88827.0548
2010-04-12 12:05:00,28.02,28.02,27.99,27.99,205800.5136986301,12.2747,12.2747,12.2616,12.2616,205800.5137
2010-04-12 12:10:00,27.99,28.01,27.99,28.01,105415.2397260274,12.2616,12.2703,12.2616,12.2703,105415.2397
2010-04-12 12:15:00,28.01,28.01,27.99,28.0,153253.42465753423,12.2703,12.2703,12.2616,12.266,153253.4247
2010-04-12 12:20:00,27.99,28.0,27.99,27.99,205693.49315068487,12.2616,12.266,12.2616,12.2616,205693.4932
2010-04-12 12:25:00,27.99,27.99,27.95,27.95,237585.61643835617,12.2616,12.2616,12.2441,12.2441,237585.6164
2010-04-12 12:30:00,27.96,27.97,27.95,27.96,260166.95205479453,12.2484,12.2528,12.2441,12.2484,260166.9521
2010-04-12 12:35:00,27.95,27.98,27.95,27.97,236087.32876712328,12.2441,12.2572,12.2441,12.2528,236087.3288
2010-04-12 12:40:00,27.98,27.99,27.96,27.99,146725.17123287672,12.2572,12.2616,12.2484,12.2616,146725.1712
2010-04-12 12:45:00,27.99,28.0,27.99,27.99,131421.23287671234,12.2616,12.266,12.2616,12.2616,131421.2329
2010-04-12 12:50:00,27.99,28.0,27.99,28.0,72452.9109589041,12.2616,12.266,12.2616,12.266,72452.911
2010-04-12 12:55:00,28.0,28.01,27.99,27.99,114511.98630136986,12.266,12.2703,12.2616,12.2616,114511.9863
2010-04-12 13:00:00,27.99,28.01,27.99,28.01,105950.34246575342,12.2616,12.2703,12.2616,12.2703,105950.3425
2010-04-12 13:05:00,28.01,28.02,28.0,28.01,165239.72602739726,12.2703,12.2747,12.266,12.2703,165239.726
2010-04-12 13:10:00,28.01,28.01,28.0,28.01,36494.00684931507,12.2703,12.2703,12.266,12.2703,36494.0068
2010-04-12 13:15:00,28.01,28.02,27.99,28.01,219392.12328767125,12.2703,12.2747,12.2616,12.2703,219392.1233
2010-04-12 13:20:00,28.02,28.02,28.0,28.02,120719.17808219178,12.2747,12.2747,12.266,12.2747,120719.1781
2010-04-12 13:25:00,28.01,28.03,28.01,28.02,194242.294520548,12.2703,12.2791,12.2703,12.2747,194242.2945
2010-04-12 13:30:00,28.03,28.03,28.01,28.02,106592.46575342468,12.2791,12.2791,12.2703,12.2747,106592.4658
2010-04-12 13:35:00,28.02,28.03,27.99,28.01,123394.69178082192,12.2747,12.2791,12.2616,12.2703,123394.6918
2010-04-12 13:40:00,28.0,28.01,27.99,28.0,261986.301369863,12.266,12.2703,12.2616,12.266,261986.3014
2010-04-12 13:45:00,28.0,28.01,27.99,27.99,151113.01369863015,12.266,12.2703,12.2616,12.2616,151113.0137
2010-04-12 13:50:00,28.0,28.02,27.99,28.01,164490.58219178082,12.266,12.2747,12.2616,12.2703,164490.5822
2010-04-12 13:55:00,28.01,28.01,27.99,27.99,150898.97260273973,12.2703,12.2703,12.2616,12.2616,150898.9726
2010-04-12 14:00:00,27.99,28.0,27.98,27.99,174871.57534246577,12.2616,12.266,12.2572,12.2616,174871.5753
2010-04-12 14:05:00,27.99,27.99,27.96,27.97,453017.9794520548,12.2616,12.2616,12.2484,12.2528,453017.9795
2010-04-12 14:10:00,27.97,27.97,27.94,27.95,178082.19178082192,12.2528,12.2528,12.2397,12.2441,178082.1918
2010-04-12 14:15:00,27.95,27.97,27.95,27.96,178938.35616438356,12.2441,12.2528,12.2441,12.2484,178938.3562
2010-04-12 14:20:00,27.97,27.97,27.95,27.95,217144.69178082192,12.2528,12.2528,12.2441,12.2441,217144.6918
2010-04-12 14:25:00,27.96,27.97,27.95,27.97,191994.86301369863,12.2484,12.2528,12.2441,12.2528,191994.863
2010-04-12 14:30:00,27.97,27.98,27.96,27.96,128317.63698630135,12.2528,12.2572,12.2484,12.2484,128317.637
2010-04-12 14:35:00,27.96,27.99,27.96,27.99,360017.12328767125,12.2484,12.2616,12.2484,12.2616,360017.1233
2010-04-12 14:40:00,27.99,28.0,27.96,27.98,270869.0068493151,12.2616,12.266,12.2484,12.2572,270869.0068
2010-04-12 14:45:00,27.98,27.98,27.96,27.97,220141.2671232877,12.2572,12.2572,12.2484,12.2528,220141.2671
2010-04-12 14:50:00,27.97,27.99,27.96,27.99,261451.198630137,12.2528,12.2616,12.2484,12.2616,261451.1986
2010-04-12 14:55:00,27.99,28.0,27.98,27.99,199058.2191780822,12.2616,12.266,12.2572,12.2616,199058.2192
2010-04-12 15:00:00,27.98,27.99,27.96,27.97,291095.8904109589,12.2572,12.2616,12.2484,12.2528,291095.8904
2010-04-12 15:05:00,27.97,28.02,27.96,28.02,360445.205479452,12.2528,12.2747,12.2484,12.2747,360445.2055
2010-04-12 15:10:00,28.02,28.02,27.99,28.01,117722.60273972603,12.2747,12.2747,12.2616,12.2703,117722.6027
2010-04-12 15:15:00,28.0,28.02,27.99,28.0,260916.09589041097,12.266,12.2747,12.2616,12.266,260916.0959
2010-04-12 15:20:00,28.01,28.02,27.99,28.01,567208.904109589,12.2703,12.2747,12.2616,12.2703,567208.9041
2010-04-12 15:25:00,28.01,28.01,27.99,27.99,197666.95205479453,12.2703,12.2703,12.2616,12.2616,197666.9521
2010-04-12 15:30:00,27.99,28.0,27.99,27.99,220676.3698630137,12.2616,12.266,12.2616,12.2616,220676.3699
2010-04-12 15:35:00,27.99,27.99,27.98,27.98,291523.97260273976,12.2616,12.2616,12.2572,12.2572,291523.9726
2010-04-12 15:40:00,27.98,27.99,27.96,27.97,296339.897260274,12.2572,12.2616,12.2484,12.2528,296339.8973
2010-04-12 15:45:00,27.96,27.99,27.95,27.97,422624.1438356164,12.2484,12.2616,12.2441,12.2528,422624.1438
2010-04-12 15:50:00,27.97,27.99,27.96,27.98,592893.8356164384,12.2528,12.2616,12.2484,12.2572,592893.8356
2010-04-12 15:55:00,27.98,27.98,27.97,27.98,558968.3219178083,12.2572,12.2572,12.2528,12.2572,558968.3219
2010-04-13 09:30:00,28.03,28.08,28.01,28.03,884738.8698630137,12.2791,12.301,12.2703,12.2791,884738.8699
2010-04-13 09:35:00,28.03,28.04,27.98,27.99,316031.6780821918,12.2791,12.2835,12.2572,12.2616,316031.6781
2010-04-13 09:40:00,27.99,28.02,27.98,28.0,509417.80821917806,12.2616,12.2747,12.2572,12.266,509417.8082
2010-04-13 09:45:00,28.01,28.03,27.99,27.99,269049.65753424657,12.2703,12.2791,12.2616,12.2616,269049.6575
2010-04-13 09:50:00,27.99,28.03,27.99,28.03,203874.14383561644,12.2616,12.2791,12.2616,12.2791,203874.1438
2010-04-13 09:55:00,28.03,28.03,27.99,27.99,184717.46575342465,12.2791,12.2791,12.2616,12.2616,184717.4658
2010-04-13 10:00:00,27.99,28.0,27.95,27.95,696917.8082191781,12.2616,12.266,12.2441,12.2441,696917.8082
2010-04-13 10:05:00,27.96,27.96,27.94,27.94,132491.43835616438,12.2484,12.2484,12.2397,12.2397,132491.4384
2010-04-13 10:10:00,27.95,27.95,27.92,27.92,217893.8356164384,12.2441,12.2441,12.2309,12.2309,217893.8356
2010-04-13 10:15:00,27.93,27.95,27.9,27.9,431720.8904109589,12.2353,12.2441,12.2221,12.2221,431720.8904
2010-04-13 10:20:00,27.91,27.91,27.89,27.89,137842.46575342465,12.2265,12.2265,12.2178,12.2178,137842.4658
2010-04-13 10:25:00,27.89,27.9,27.88,27.89,143086.47260273973,12.2178,12.2221,12.2134,12.2178,143086.4726
2010-04-13 10:30:00,27.89,27.89,27.85,27.85,285102.7397260274,12.2178,12.2178,12.2002,12.2002,285102.7397
2010-04-13 10:35:00,27.85,27.85,27.83,27.83,268086.47260273976,12.2002,12.2002,12.1915,12.1915,268086.4726
2010-04-13 10:40:00,27.83,27.85,27.83,27.85,293129.2808219178,12.1915,12.2002,12.1915,12.2002,293129.2808
2010-04-13 10:45:00,27.85,27.87,27.84,27.86,269156.6780821918,12.2002,12.209,12.1959,12.2046,269156.6781
2010-04-13 10:50:00,27.86,27.87,27.81,27.85,224315.0684931507,12.2046,12.209,12.1827,12.2002,224315.0685
2010-04-13 10:55:00,27.86,27.86,27.85,27.85,150042.80821917808,12.2046,12.2046,12.2002,12.2002,150042.8082
2010-04-13 11:00:00,27.85,27.86,27.85,27.85,220141.2671232877,12.2002,12.2046,12.2002,12.2002,220141.2671
2010-04-13 11:05:00,27.85,27.87,27.85,27.85,324807.3630136986,12.2002,12.209,12.2002,12.2002,324807.363
2010-04-13 11:10:00,27.85,27.85,27.84,27.85,139768.83561643836,12.2002,12.2002,12.1959,12.2002,139768.8356
2010-04-13 11:15:00,27.85,27.85,27.84,27.85,163634.41780821918,12.2002,12.2002,12.1959,12.2002,163634.4178
2010-04-13 11:20:00,27.85,27.85,27.84,27.84,102097.60273972603,12.2002,12.2002,12.1959,12.1959,102097.6027
2010-04-13 11:25:00,27.85,27.86,27.84,27.86,220462.32876712328,12.2002,12.2046,12.1959,12.2046,220462.3288
2010-04-13 11:30:00,27.86,27.87,27.85,27.87,119648.97260273973,12.2046,12.209,12.2002,12.209,119648.9726
2010-04-13 11:35:00,27.87,27.87,27.85,27.85,68065.06849315068,12.209,12.209,12.2002,12.2002,68065.0685
2010-04-13 11:40:00,27.85,27.87,27.85,27.85,109267.9794520548,12.2002,12.209,12.2002,12.2002,109267.9795
2010-04-13 11:45:00,27.86,27.86,27.85,27.85,130136.98630136986,12.2046,12.2046,12.2002,12.2002,130136.9863
2010-04-13 11:50:00,27.86,27.86,27.81,27.82,375535.102739726,12.2046,12.2046,12.1827,12.1871,375535.1027
2010-04-13 11:55:00,27.82,27.85,27.81,27.85,137949.48630136988,12.1871,12.2002,12.1827,12.2002,137949.4863
2010-04-13 12:00:00,27.85,27.86,27.85,27.86,67422.94520547945,12.2002,12.2046,12.2002,12.2046,67422.9452
2010-04-13 12:05:00,27.85,27.87,27.85,27.86,109053.93835616438,12.2002,12.209,12.2002,12.2046,109053.9384
2010-04-13 12:10:00,27.87,27.88,27.86,27.88,43236.30136986302,12.209,12.2134,12.2046,12.2134,43236.3014
2010-04-13 12:15:00,27.88,27.96,27.87,27.95,262521.40410958906,12.2134,12.2484,12.209,12.2441,262521.4041
2010-04-13 12:20:00,27.96,27.98,27.95,27.97,194884.4178082192,12.2484,12.2572,12.2441,12.2528,194884.4178
2010-04-13 12:25:00,27.97,27.99,27.97,27.99,153146.40410958903,12.2528,12.2616,12.2528,12.2616,153146.4041
2010-04-13 12:30:00,27.98,27.99,27.85,27.96,189854.45205479453,12.2572,12.2616,12.2002,12.2484,189854.4521
2010-04-13 12:35:00,27.95,27.96,27.94,27.95,101134.41780821918,12.2441,12.2484,12.2397,12.2441,101134.4178
2010-04-13 12:40:00,27.95,27.98,27.94,27.97,137414.38356164383,12.2441,12.2572,12.2397,12.2528,137414.3836
2010-04-13 12:45:00,27.97,27.98,27.96,27.97,144691.7808219178,12.2528,12.2572,12.2484,12.2528,144691.7808
2010-04-13 12:50:00,27.97,27.99,27.97,27.99,169948.6301369863,12.2528,12.2616,12.2528,12.2616,169948.6301
2010-04-13 12:55:00,27.99,28.01,27.99,27.99,193493.15068493152,12.2616,12.2703,12.2616,12.2616,193493.1507
2010-04-13 13:00:00,28.0,28.03,27.99,28.02,176690.92465753423,12.266,12.2791,12.2616,12.2747,176690.9247
2010-04-13 13:05:00,28.03,28.03,27.99,27.99,381421.23287671234,12.2791,12.2791,12.2616,12.2616,381421.2329
2010-04-13 13:10:00,27.99,27.99,27.98,27.99,129494.86301369865,12.2616,12.2616,12.2572,12.2616,129494.863
2010-04-13 13:15:00,27.98,27.99,27.98,27.98,81442.63698630137,12.2572,12.2616,12.2572,12.2572,81442.637
2010-04-13 13:20:00,27.98,27.99,27.97,27.97,135702.05479452055,12.2572,12.2616,12.2528,12.2528,135702.0548
2010-04-13 13:25:00,27.97,28.01,27.97,27.99,329730.30821917806,12.2528,12.2703,12.2528,12.2616,329730.3082
2010-04-13 13:30:00,28.0,28.03,27.99,28.02,146832.19178082192,12.266,12.2791,12.2616,12.2747,146832.1918
2010-04-13 13:35:00,28.02,28.03,28.01,28.03,112264.55479452056,12.2747,12.2791,12.2703,12.2791,112264.5548
2010-04-13 13:40:00,28.03,28.08,28.03,28.05,331121.5753424658,12.2791,12.301,12.2791,12.2879,331121.5753
2010-04-13 13:45:00,28.05,28.06,28.04,28.05,235017.12328767125,12.2879,12.2922,12.2835,12.2879,235017.1233
2010-04-13 13:50:00,28.06,28.06,28.04,28.06,135059.9315068493,12.2922,12.2922,12.2835,12.2922,135059.9315
2010-04-13 13:55:00,28.05,28.08,28.05,28.08,190496.5753424657,12.2879,12.301,12.2879,12.301,190496.5753
2010-04-13 14:00:00,28.08,28.1,28.05,28.05,438356.1643835616,12.301,12.3098,12.2879,12.2879,438356.1644
2010-04-13 14:05:00,28.05,28.06,28.05,28.05,89148.11643835617,12.2879,12.2922,12.2879,12.2879,89148.1164
2010-04-13 14:10:00,28.06,28.08,27.99,28.07,449058.2191780822,12.2922,12.301,12.2616,12.2966,449058.2192
2010-04-13 14:15:00,28.08,28.08,28.05,28.06,173480.30821917808,12.301,12.301,12.2879,12.2922,173480.3082
2010-04-13 14:20:00,28.07,28.08,28.05,28.06,704944.3493150685,12.2966,12.301,12.2879,12.2922,704944.3493
2010-04-13 14:25:00,28.06,28.08,28.06,28.07,182684.0753424657,12.2922,12.301,12.2922,12.2966,182684.0753
2010-04-13 14:30:00,28.05,28.07,28.05,28.07,76947.77397260274,12.2879,12.2966,12.2879,12.2966,76947.774
2010-04-13 14:35:00,28.06,28.11,28.06,28.08,232020.54794520547,12.2922,12.3141,12.2922,12.301,232020.5479
2010-04-13 14:40:00,28.09,28.09,28.06,28.07,225278.2534246576,12.3054,12.3054,12.2922,12.2966,225278.2534
2010-04-13 14:45:00,28.07,28.08,28.05,28.06,418985.44520547945,12.2966,12.301,12.2879,12.2922,418985.4452
2010-04-13 14:50:00,28.06,28.09,28.06,28.09,224636.1301369863,12.2922,12.3054,12.2922,12.3054,224636.1301
2010-04-13 14:55:00,28.09,28.12,28.08,28.1,243364.7260273973,12.3054,12.3185,12.301,12.3098,243364.726
2010-04-13 15:00:00,28.11,28.12,28.1,28.11,144156.6780821918,12.3141,12.3185,12.3098,12.3141,144156.6781
2010-04-13 15:05:00,28.11,28.13,28.1,28.11,273330.4794520548,12.3141,12.3229,12.3098,12.3141,273330.4795
2010-04-13 15:10:00,28.11,28.12,28.1,28.11,160316.7808219178,12.3141,12.3185,12.3098,12.3141,160316.7808
2010-04-13 15:15:00,28.11,28.14,28.09,28.13,410744.86301369866,12.3141,12.3273,12.3054,12.3229,410744.863
2010-04-13 15:20:00,28.13,28.17,28.13,28.16,241224.3150684932,12.3229,12.3404,12.3229,12.336,241224.3151
2010-04-13 15:25:00,28.16,28.16,28.12,28.12,269691.7808219178,12.336,12.336,12.3185,12.3185,269691.7808
2010-04-13 15:30:00,28.12,28.13,28.11,28.11,214683.2191780822,12.3185,12.3229,12.3141,12.3141,214683.2192
2010-04-13 15:35:00,28.12,28.12,28.09,28.11,395440.9246575342,12.3185,12.3185,12.3054,12.3141,395440.9247
2010-04-13 15:40:00,28.1,28.14,28.1,28.13,307684.0753424658,12.3098,12.3273,12.3098,12.3229,307684.0753
2010-04-13 15:45:00,28.13,28.16,28.13,28.16,401220.0342465753,12.3229,12.336,12.3229,12.336,401220.0342
2010-04-13 15:50:00,28.16,28.16,28.1,28.1,369220.8904109589,12.336,12.336,12.3098,12.3098,369220.8904
2010-04-13 15:55:00,28.11,28.12,28.09,28.1,547731.1643835617,12.3141,12.3185,12.3054,12.3098,547731.1644
2010-04-14 09:30:00,28.08,28.08,27.88,27.92,960937.5,12.301,12.301,12.2134,12.2309,960937.5
2010-04-14 09:35:00,27.93,27.93,27.85,27.88,516695.205479452,12.2353,12.2353,12.2002,12.2134,516695.2055
2010-04-14 09:40:00,27.87,27.99,27.87,27.99,526648.1164383561,12.209,12.2616,12.209,12.2616,526648.1164
2010-04-14 09:45:00,27.99,28.01,27.87,27.9,848672.9452054795,12.2616,12.2703,12.209,12.2221,848672.9452
2010-04-14 09:50:00,27.89,27.91,27.83,27.85,646083.0479452055,12.2178,12.2265,12.1915,12.2002,646083.0479
2010-04-14 09:55:00,27.85,27.85,27.8,27.81,718000.8561643836,12.2002,12.2002,12.1783,12.1827,718000.8562
2010-04-14 10:00:00,27.8,27.83,27.8,27.82,764019.6917808219,12.1783,12.1915,12.1783,12.1871,764019.6918
2010-04-14 10:05:00,27.81,27.82,27.73,27.74,961151.5410958905,12.1827,12.1871,12.1477,12.1521,961151.5411
2010-04-14 10:10:00,27.75,27.75,27.7,27.75,550513.698630137,12.1564,12.1564,12.1345,12.1564,550513.6986
2010-04-14 10:15:00,27.74,27.78,27.72,27.74,685573.6301369863,12.1521,12.1696,12.1433,12.1521,685573.6301
2010-04-14 10:20:00,27.78,27.79,27.76,27.77,462114.72602739726,12.1696,12.174,12.1608,12.1652,462114.726
2010-04-14 10:25:00,27.77,27.77,27.75,27.76,309931.5068493151,12.1652,12.1652,12.1564,12.1608,309931.5068
2010-04-14 10:30:00,27.76,27.77,27.74,27.75,316887.84246575343,12.1608,12.1652,12.1521,12.1564,316887.8425
2010-04-14 10:35:00,27.76,27.79,27.75,27.77,437928.0821917809,12.1608,12.174,12.1564,12.1652,437928.0822
2010-04-14 10:40:00,27.77,27.79,27.73,27.74,557791.095890411,12.1652,12.174,12.1477,12.1521,557791.0959
2010-04-14 10:45:00,27.74,27.74,27.72,27.73,224743.15068493152,12.1521,12.1521,12.1433,12.1477,224743.1507
2010-04-14 10:50:00,27.74,27.78,27.73,27.78,534995.7191780822,12.1521,12.1696,12.1477,12.1696,534995.7192
2010-04-14 10:55:00,27.78,27.85,27.77,27.82,618150.6849315069,12.1696,12.2002,12.1652,12.1871,618150.6849
2010-04-14 11:00:00,27.83,27.85,27.8,27.85,433754.2808219178,12.1915,12.2002,12.1783,12.2002,433754.2808
2010-04-14 11:05:00,27.84,27.85,27.79,27.8,336793.66438356164,12.1959,12.2002,12.174,12.1783,336793.6644
2010-04-14 11:10:00,27.8,27.8,27.76,27.78,299657.5342465753,12.1783,12.1783,12.1608,12.1696,299657.5342
2010-04-14 11:15:00,27.78,27.83,27.77,27.78,300941.7808219178,12.1696,12.1915,12.1652,12.1696,300941.7808
2010-04-14 11:20:00,27.78,27.79,27.75,27.76,320098.4589041096,12.1696,12.174,12.1564,12.1608,320098.4589
2010-04-14 11:25:00,27.76,27.79,27.74,27.78,484910.102739726,12.1608,12.174,12.1521,12.1696,484910.1027
2010-04-14 11:30:00,27.78,27.79,27.73,27.74,358518.8356164384,12.1696,12.174,12.1477,12.1521,358518.8356
2010-04-14 11:35:00,27.74,27.77,27.73,27.76,369863.01369863015,12.1521,12.1652,12.1477,12.1608,369863.0137
2010-04-14 11:40:00,27.77,27.8,27.76,27.77,190817.63698630137,12.1652,12.1783,12.1608,12.1652,190817.637
2010-04-14 11:45:00,27.77,27.82,27.76,27.76,231592.46575342465,12.1652,12.1871,12.1608,12.1608,231592.4658
2010-04-14 11:50:00,27.76,27.77,27.75,27.77,176155.8219178082,12.1608,12.1652,12.1564,12.1652,176155.8219
2010-04-14 11:55:00,27.77,27.77,27.74,27.75,232555.65068493152,12.1652,12.1652,12.1521,12.1564,232555.6507
2010-04-14 12:00:00,27.75,27.78,27.74,27.75,237050.5136986301,12.1564,12.1696,12.1521,12.1564,237050.5137
2010-04-14 12:05:00,27.76,27.78,27.75,27.78,202161.8150684932,12.1608,12.1696,12.1564,12.1696,202161.8151
2010-04-14 12:10:00,27.78,27.8,27.77,27.77,213720.0342465753,12.1696,12.1783,12.1652,12.1652,213720.0342
2010-04-14 12:15:00,27.76,27.79,27.75,27.77,223137.84246575343,12.1608,12.174,12.1564,12.1652,223137.8425
2010-04-14 12:20:00,27.76,27.79,27.75,27.76,322345.8904109589,12.1608,12.174,12.1564,12.1608,322345.8904
2010-04-14 12:25:00,27.76,27.8,27.76,27.8,160316.7808219178,12.1608,12.1783,12.1608,12.1783,160316.7808
2010-04-14 12:30:00,27.8,27.8,27.76,27.76,177868.15068493152,12.1783,12.1783,12.1608,12.1608,177868.1507
2010-04-14 12:35:00,27.76,27.79,27.76,27.77,317422.94520547945,12.1608,12.174,12.1608,12.1652,317422.9452
2010-04-14 12:40:00,27.77,27.77,27.71,27.75,741973.4589041095,12.1652,12.1652,12.1389,12.1564,741973.4589
2010-04-14 12:45:00,27.75,27.75,27.73,27.74,243578.7671232877,12.1564,12.1564,12.1477,12.1521,243578.7671
2010-04-14 12:50:00,27.75,27.75,27.72,27.74,454837.3287671233,12.1564,12.1564,12.1433,12.1521,454837.3288
2010-04-14 12:55:00,27.74,27.75,27.73,27.74,321168.66438356164,12.1521,12.1564,12.1477,12.1521,321168.6644
2010-04-14 13:00:00,27.73,27.75,27.73,27.73,268621.5753424658,12.1477,12.1564,12.1477,12.1477,268621.5753
2010-04-14 13:05:00,27.74,27.75,27.73,27.75,238655.8219178082,12.1521,12.1564,12.1477,12.1564,238655.8219
2010-04-14 13:10:00,27.75,27.75,27.73,27.74,257384.4178082192,12.1564,12.1564,12.1477,12.1521,257384.4178
2010-04-14 13:15:00,27.75,27.75,27.73,27.74,311750.8561643836,12.1564,12.1564,12.1477,12.1521,311750.8562
2010-04-14 13:20:00,27.74,27.78,27.74,27.78,187500.0,12.1521,12.1696,12.1521,12.1696,187500.0
2010-04-14 13:25:00,27.78,27.8,27.77,27.78,463613.01369863015,12.1696,12.1783,12.1652,12.1696,463613.0137
2010-04-14 13:30:00,27.78,27.78,27.76,27.78,165025.68493150684,12.1696,12.1696,12.1608,12.1696,165025.6849
2010-04-14 13:35:00,27.78,27.79,27.76,27.78,200663.52739726027,12.1696,12.174,12.1608,12.1696,200663.5274
2010-04-14 13:40:00,27.78,27.79,27.77,27.79,199379.2808219178,12.1696,12.174,12.1652,12.174,199379.2808
2010-04-14 13:45:00,27.79,27.81,27.78,27.8,153574.48630136988,12.174,12.1827,12.1696,12.1783,153574.4863
2010-04-14 13:50:00,27.8,27.8,27.79,27.8,92786.81506849316,12.1783,12.1783,12.174,12.1783,92786.8151
2010-04-14 13:55:00,27.8,27.82,27.79,27.8,295804.794520548,12.1783,12.1871,12.174,12.1783,295804.7945
2010-04-14 14:00:00,27.8,27.84,27.8,27.83,207405.8219178082,12.1783,12.1959,12.1783,12.1915,207405.8219
2010-04-14 14:05:00,27.82,27.83,27.81,27.81,176262.84246575343,12.1871,12.1915,12.1827,12.1827,176262.8425
2010-04-14 14:10:00,27.81,27.84,27.8,27.83,311108.73287671234,12.1827,12.1959,12.1783,12.1915,311108.7329
2010-04-14 14:15:00,27.84,27.85,27.7,27.85,860017.1232876712,12.1959,12.2002,12.1345,12.2002,860017.1233
2010-04-14 14:20:00,27.85,27.85,27.83,27.83,96639.55479452056,12.2002,12.2002,12.1915,12.1915,96639.5548
2010-04-14 14:25:00,27.83,27.84,27.83,27.84,84118.1506849315,12.1915,12.1959,12.1915,12.1959,84118.1507
2010-04-14 14:30:00,27.83,27.84,27.83,27.84,68707.19178082192,12.1915,12.1959,12.1915,12.1959,68707.1918
2010-04-14 14:35:00,27.83,27.84,27.82,27.82,84118.1506849315,12.1915,12.1959,12.1871,12.1871,84118.1507
2010-04-14 14:40:00,27.82,27.83,27.8,27.8,148116.43835616438,12.1871,12.1915,12.1783,12.1783,148116.4384
2010-04-14 14:45:00,27.8,27.82,27.78,27.82,216502.5684931507,12.1783,12.1871,12.1696,12.1871,216502.5685
2010-04-14 14:50:00,27.81,27.83,27.81,27.83,177761.1301369863,12.1827,12.1915,12.1827,12.1915,177761.1301
2010-04-14 14:55:00,27.82,27.83,27.82,27.82,83154.96575342465,12.1871,12.1915,12.1871,12.1871,83154.9658
2010-04-14 15:00:00,27.82,27.83,27.81,27.83,179473.4589041096,12.1871,12.1915,12.1827,12.1915,179473.4589
2010-04-14 15:05:00,27.83,27.83,27.82,27.82,71917.80821917808,12.1915,12.1915,12.1871,12.1871,71917.8082
2010-04-14 15:10:00,27.82,27.83,27.81,27.81,135166.95205479453,12.1871,12.1915,12.1827,12.1827,135166.9521
2010-04-14 15:15:00,27.81,27.82,27.81,27.81,97281.67808219178,12.1827,12.1871,12.1827,12.1827,97281.6781
2010-04-14 15:20:00,27.82,27.82,27.81,27.81,104666.09589041096,12.1871,12.1871,12.1827,12.1827,104666.0959
2010-04-14 15:25:00,27.81,27.85,27.81,27.85,228595.8904109589,12.1827,12.2002,12.1827,12.2002,228595.8904
2010-04-14 15:30:00,27.85,27.85,27.83,27.85,240368.15068493152,12.2002,12.2002,12.1915,12.2002,240368.1507
2010-04-14 15:35:00,27.85,27.86,27.84,27.85,344713.18493150687,12.2002,12.2046,12.1959,12.2002,344713.1849
2010-04-14 15:40:00,27.85,27.86,27.7,27.85,487585.61643835617,12.2002,12.2046,12.1345,12.2002,487585.6164
2010-04-14 15:45:00,27.85,27.85,27.85,27.85,226990.5821917808,12.2002,12.2002,12.2002,12.2002,226990.5822
2010-04-14 15:50:00,27.85,27.87,27.85,27.87,557470.0342465753,12.2002,12.209,12.2002,12.209,557470.0342
2010-04-14 15:55:00,27.87,27.89,27.86,27.89,908818.493150685,12.209,12.2178,12.2046,12.2178,908818.4932
2010-04-15 09:30:00,27.88,27.88,27.8,27.81,380136.98630136985,12.2134,12.2134,12.1783,12.1827,380136.9863
2010-04-15 09:35:00,27.81,27.85,27.79,27.84,254922.94520547945,12.1827,12.2002,12.174,12.1959,254922.9452
2010-04-15 09:40:00,27.84,27.84,27.79,27.81,222709.7602739726,12.1959,12.1959,12.174,12.1827,222709.7603
2010-04-15 09:45:00,27.82,27.84,27.76,27.8,257063.3561643836,12.1871,12.1959,12.1608,12.1783,257063.3562
2010-04-15 09:50:00,27.8,27.8,27.75,27.77,205051.3698630137,12.1783,12.1783,12.1564,12.1652,205051.3699
2010-04-15 09:55:00,27.78,27.81,27.77,27.8,194777.397260274,12.1696,12.1827,12.1652,12.1783,194777.3973
2010-04-15 10:00:00,27.8,27.84,27.78,27.83,248394.69178082192,12.1783,12.1959,12.1696,12.1915,248394.6918
2010-04-15 10:05:00,27.83,27.85,27.83,27.85,343535.9589041096,12.1915,12.2002,12.1915,12.2002,343535.9589
2010-04-15 10:10:00,27.85,27.85,27.81,27.83,235980.30821917808,12.2002,12.2002,12.1827,12.1915,235980.3082
2010-04-15 10:15:00,27.83,27.85,27.83,27.84,125535.10273972603,12.1915,12.2002,12.1915,12.1959,125535.1027
2010-04-15 10:20:00,27.83,27.84,27.79,27.79,309610.44520547945,12.1915,12.1959,12.174,12.174,309610.4452
2010-04-15 10:25:00,27.78,27.79,27.73,27.73,349529.1095890411,12.1696,12.174,12.1477,12.1477,349529.1096
2010-04-15 10:30:00,27.73,27.74,27.71,27.72,362371.5753424658,12.1477,12.1521,12.1389,12.1433,362371.5753
2010-04-15 10:35:00,27.72,27.75,27.71,27.75,258561.64383561644,12.1433,12.1564,12.1389,12.1564,258561.6438
2010-04-15 10:40:00,27.75,27.78,27.74,27.76,256314.2123287671,12.1564,12.1696,12.1521,12.1608,256314.2123
2010-04-15 10:45:00,27.76,27.77,27.72,27.73,195847.602739726,12.1608,12.1652,12.1433,12.1477,195847.6027
2010-04-15 10:50:00,27.73,27.77,27.73,27.74,452589.897260274,12.1477,12.1652,12.1477,12.1521,452589.8973
2010-04-15 10:55:00,27.75,27.76,27.74,27.75,251498.2876712329,12.1564,12.1608,12.1521,12.1564,251498.2877
2010-04-15 11:00:00,27.75,27.77,27.73,27.74,597388.698630137,12.1564,12.1652,12.1477,12.1521,597388.6986
2010-04-15 11:05:00,27.74,27.75,27.73,27.74,282106.16438356164,12.1521,12.1564,12.1477,12.1521,282106.1644
2010-04-15 11:10:00,27.73,27.74,27.72,27.73,239511.98630136988,12.1477,12.1521,12.1433,12.1477,239511.9863
2010-04-15 11:15:00,27.72,27.73,27.7,27.7,411386.98630136985,12.1433,12.1477,12.1345,12.1345,411386.9863
2010-04-15 11:20:00,27.71,27.71,27.68,27.69,368471.7465753425,12.1389,12.1389,12.1258,12.1302,368471.7466
2010-04-15 11:25:00,27.69,27.69,27.66,27.66,444563.3561643836,12.1302,12.1302,12.117,12.117,444563.3562
2010-04-15 11:30:00,27.66,27.7,27.64,27.7,549871.5753424658,12.117,12.1345,12.1082,12.1345,549871.5753
2010-04-15 11:35:00,27.7,27.72,27.68,27.7,486087.3287671233,12.1345,12.1433,12.1258,12.1345,486087.3288
2010-04-15 11:40:00,27.7,27.71,27.69,27.69,164276.54109589042,12.1345,12.1389,12.1302,12.1302,164276.5411
2010-04-15 11:45:00,27.7,27.7,27.66,27.67,444349.31506849313,12.1345,12.1345,12.117,12.1214,444349.3151
2010-04-15 11:50:00,27.66,27.7,27.66,27.7,210723.4589041096,12.117,12.1345,12.117,12.1345,210723.4589
2010-04-15 11:55:00,27.69,27.7,27.66,27.69,451626.7123287671,12.1302,12.1345,12.117,12.1302,451626.7123
2010-04-15 12:00:00,27.69,27.69,27.66,27.67,164383.56164383562,12.1302,12.1302,12.117,12.1214,164383.5616
2010-04-15 12:05:00,27.67,27.68,27.65,27.67,227525.68493150684,12.1214,12.1258,12.1126,12.1214,227525.6849
2010-04-15 12:10:00,27.67,27.7,27.65,27.7,374785.9589041096,12.1214,12.1345,12.1126,12.1345,374785.9589
2010-04-15 12:15:00,27.7,27.7,27.64,27.65,323951.19863013696,12.1345,12.1345,12.1082,12.1126,323951.1986
2010-04-15 12:20:00,27.64,27.67,27.62,27.64,516481.1643835616,12.1082,12.1214,12.0995,12.1082,516481.1644
2010-04-15 12:25:00,27.66,27.66,27.62,27.65,212435.7876712329,12.117,12.117,12.0995,12.1126,212435.7877
2010-04-15 12:30:00,27.65,27.66,27.64,27.66,131100.17123287672,12.1126,12.117,12.1082,12.117,131100.1712
2010-04-15 12:35:00,27.66,27.7,27.65,27.7,213184.93150684933,12.117,12.1345,12.1126,12.1345,213184.9315
2010-04-15 12:40:00,27.7,27.7,27.69,27.69,110338.18493150684,12.1345,12.1345,12.1302,12.1302,110338.1849
2010-04-15 12:45:00,27.7,27.7,27.68,27.69,87542.80821917808,12.1345,12.1345,12.1258,12.1302,87542.8082
2010-04-15 12:50:00,27.69,27.71,27.68,27.7,254280.8219178082,12.1302,12.1389,12.1258,12.1345,254280.8219
2010-04-15 12:55:00,27.71,27.72,27.7,27.72,122966.6095890411,12.1389,12.1433,12.1345,12.1433,122966.6096
2010-04-15 13:00:00,27.72,27.75,27.71,27.74,127354.45205479451,12.1433,12.1564,12.1389,12.1521,127354.4521
2010-04-15 13:05:00,27.74,27.78,27.74,27.78,210723.4589041096,12.1521,12.1696,12.1521,12.1696,210723.4589
2010-04-15 13:10:00,27.78,27.78,27.76,27.77,174764.55479452055,12.1696,12.1696,12.1608,12.1652,174764.5548
2010-04-15 13:15:00,27.77,27.77,27.72,27.73,173266.26712328766,12.1652,12.1652,12.1433,12.1477,173266.2671
2010-04-15 13:20:00,27.72,27.75,27.72,27.75,173266.26712328766,12.1433,12.1564,12.1433,12.1564,173266.2671
2010-04-15 13:25:00,27.75,27.75,27.73,27.73,131207.19178082192,12.1564,12.1564,12.1477,12.1477,131207.1918
2010-04-15 13:30:00,27.73,27.74,27.7,27.7,148437.5,12.1477,12.1521,12.1345,12.1345,148437.5
2010-04-15 13:35:00,27.7,27.71,27.7,27.7,64747.43150684932,12.1345,12.1389,12.1345,12.1345,64747.4315
2010-04-15 13:40:00,27.71,27.71,27.7,27.7,85295.37671232877,12.1389,12.1389,12.1345,12.1345,85295.3767
2010-04-15 13:45:00,27.71,27.71,27.68,27.69,269905.8219178082,12.1389,12.1389,12.1258,12.1302,269905.8219
2010-04-15 13:50:00,27.69,27.69,27.67,27.67,118899.82876712328,12.1302,12.1302,12.1214,12.1214,118899.8288
2010-04-15 13:55:00,27.68,27.68,27.64,27.65,302654.1095890411,12.1258,12.1258,12.1082,12.1126,302654.1096
2010-04-15 14:00:00,27.65,27.67,27.63,27.67,520547.94520547945,12.1126,12.1214,12.1039,12.1214,520547.9452
2010-04-15 14:05:00,27.67,27.67,27.63,27.64,403681.5068493151,12.1214,12.1214,12.1039,12.1082,403681.5068
2010-04-15 14:10:00,27.64,27.67,27.63,27.63,401434.0753424658,12.1082,12.1214,12.1039,12.1039,401434.0753
2010-04-15 14:15:00,27.64,27.66,27.63,27.65,237478.59589041097,12.1082,12.117,12.1039,12.1126,237478.5959
2010-04-15 14:20:00,27.66,27.67,27.63,27.64,355950.34246575343,12.117,12.1214,12.1039,12.1082,355950.3425
2010-04-15 14:25:00,27.64,27.65,27.62,27.63,376498.2876712329,12.1082,12.1126,12.0995,12.1039,376498.2877
2010-04-15 14:30:00,27.63,27.64,27.62,27.64,226134.4178082192,12.1039,12.1082,12.0995,12.1082,226134.4178
2010-04-15 14:35:00,27.64,27.65,27.63,27.64,764126.7123287672,12.1082,12.1126,12.1039,12.1082,764126.7123
2010-04-15 14:40:00,27.63,27.67,27.62,27.63,889233.7328767123,12.1039,12.1214,12.0995,12.1039,889233.7329
2010-04-15 14:45:00,27.63,27.64,27.61,27.62,597281.6780821917,12.1039,12.1082,12.0951,12.0995,597281.6781
2010-04-15 14:50:00,27.62,27.63,27.61,27.62,572131.8493150685,12.0995,12.1039,12.0951,12.0995,572131.8493
2010-04-15 14:55:00,27.62,27.63,27.61,27.61,269584.7602739726,12.0995,12.1039,12.0951,12.0951,269584.7603
2010-04-15 15:00:00,27.61,27.62,27.59,27.61,607876.7123287672,12.0951,12.0995,12.0863,12.0951,607876.7123
2010-04-15 15:05:00,27.6,27.61,27.59,27.6,322131.8493150685,12.0907,12.0951,12.0863,12.0907,322131.8493
2010-04-15 15:10:00,27.59,27.6,27.58,27.58,514233.73287671234,12.0863,12.0907,12.082,12.082,514233.7329
2010-04-15 15:15:00,27.58,27.59,27.57,27.57,370933.2191780822,12.082,12.0863,12.0776,12.0776,370933.2192
2010-04-15 15:20:00,27.57,27.6,27.56,27.6,669199.4863013698,12.0776,12.0907,12.0732,12.0907,669199.4863
2010-04-15 15:25:00,27.59,27.6,27.58,27.58,405500.8561643836,12.0863,12.0907,12.082,12.082,405500.8562
2010-04-15 15:30:00,27.58,27.59,27.56,27.58,476776.5410958904,12.082,12.0863,12.0732,12.082,476776.5411
2010-04-15 15:35:00,27.58,27.59,27.56,27.56,413099.31506849313,12.082,12.0863,12.0732,12.0732,413099.3151
2010-04-15 15:40:00,27.56,27.57,27.56,27.56,457833.90410958906,12.0732,12.0776,12.0732,12.0732,457833.9041
2010-04-15 15:45:00,27.57,27.59,27.56,27.57,1130244.006849315,12.0776,12.0863,12.0732,12.0776,1130244.0068
2010-04-15 15:50:00,27.57,27.58,27.56,27.57,1150042.808219178,12.0776,12.082,12.0732,12.0776,1150042.8082
2010-04-15 15:55:00,27.56,27.6,27.56,27.6,1233411.8150684931,12.0732,12.0907,12.0732,12.0907,1233411.8151
2010-04-16 09:30:00,27.56,27.63,27.56,27.61,2019263.698630137,12.0732,12.1039,12.0732,12.0951,2019263.6986
2010-04-16 09:35:00,27.61,27.7,27.61,27.69,297410.102739726,12.0951,12.1345,12.0951,12.1302,297410.1027
2010-04-16 09:40:00,27.69,27.77,27.68,27.7,332405.8219178082,12.1302,12.1652,12.1258,12.1345,332405.8219
2010-04-16 09:45:00,27.7,27.72,27.69,27.69,221211.47260273973,12.1345,12.1433,12.1302,12.1302,221211.4726
2010-04-16 09:50:00,27.7,27.74,27.68,27.68,368364.72602739726,12.1345,12.1521,12.1258,12.1258,368364.726
2010-04-16 09:55:00,27.68,27.77,27.67,27.74,404002.5684931507,12.1258,12.1652,12.1214,12.1521,404002.5685
2010-04-16 10:00:00,27.74,27.83,27.7,27.83,515196.9178082192,12.1521,12.1915,12.1345,12.1915,515196.9178
2010-04-16 10:05:00,27.82,27.83,27.81,27.82,381100.1712328767,12.1871,12.1915,12.1827,12.1871,381100.1712
2010-04-16 10:10:00,27.82,27.83,27.77,27.77,374250.8561643836,12.1871,12.1915,12.1652,12.1652,374250.8562
2010-04-16 10:15:00,27.78,27.8,27.74,27.76,542808.2191780822,12.1696,12.1783,12.1521,12.1608,542808.2192
2010-04-16 10:20:00,27.76,27.78,27.73,27.73,424122.4315068493,12.1608,12.1696,12.1477,12.1477,424122.4315
2010-04-16 10:25:00,27.74,27.76,27.73,27.74,186536.8150684932,12.1521,12.1608,12.1477,12.1521,186536.8151
2010-04-16 10:30:00,27.73,27.74,27.73,27.73,138805.65068493152,12.1477,12.1521,12.1477,12.1477,138805.6507
2010-04-16 10:35:00,27.73,27.74,27.65,27.68,496896.40410958906,12.1477,12.1521,12.1126,12.1258,496896.4041
2010-04-16 10:40:00,27.68,27.71,27.66,27.68,468750.0,12.1258,12.1389,12.117,12.1258,468750.0
2010-04-16 10:45:00,27.69,27.7,27.62,27.63,248180.65068493152,12.1302,12.1345,12.0995,12.1039,248180.6507
2010-04-16 10:50:00,27.63,27.65,27.57,27.61,447559.9315068493,12.1039,12.1126,12.0776,12.0951,447559.9315
2010-04-16 10:55:00,27.6,27.66,27.6,27.64,231485.44520547945,12.0907,12.117,12.0907,12.1082,231485.4452
2010-04-16 11:00:00,27.64,27.66,27.61,27.61,285423.80136986304,12.1082,12.117,12.0951,12.0951,285423.8014
2010-04-16 11:05:00,27.62,27.66,27.61,27.61,269905.8219178082,12.0995,12.117,12.0951,12.0951,269905.8219
2010-04-16 11:10:00,27.62,27.62,27.59,27.59,197345.8904109589,12.0995,12.0995,12.0863,12.0863,197345.8904
2010-04-16 11:15:00,27.59,27.61,27.56,27.59,473565.9246575342,12.0863,12.0951,12.0732,12.0863,473565.9247
2010-04-16 11:20:00,27.59,27.63,27.58,27.61,348565.9246575342,12.0863,12.1039,12.082,12.0951,348565.9247
2010-04-16 11:25:00,27.62,27.62,27.56,27.56,370184.0753424658,12.0995,12.0995,12.0732,12.0732,370184.0753
2010-04-16 11:30:00,27.57,27.57,27.55,27.56,490475.1712328767,12.0776,12.0776,12.0688,12.0732,490475.1712
2010-04-16 11:35:00,27.56,27.6,27.55,27.57,356378.4246575342,12.0732,12.0907,12.0688,12.0776,356378.4247
2010-04-16 11:40:00,27.56,27.61,27.56,27.61,186322.7739726028,12.0732,12.0951,12.0732,12.0951,186322.774
2010-04-16 11:45:00,27.61,27.62,27.56,27.61,461151.5410958904,12.0951,12.0995,12.0732,12.0951,461151.5411
2010-04-16 11:50:00,27.6,27.67,27.58,27.64,517979.4520547945,12.0907,12.1214,12.082,12.1082,517979.4521
2010-04-16 11:55:00,27.64,27.65,27.57,27.59,338934.0753424658,12.1082,12.1126,12.0776,12.0863,338934.0753
2010-04-16 12:00:00,27.58,27.6,27.56,27.59,414490.5821917809,12.082,12.0907,12.0732,12.0863,414490.5822
2010-04-16 12:05:00,27.59,27.62,27.58,27.62,201519.69178082192,12.0863,12.0995,12.082,12.0995,201519.6918
2010-04-16 12:10:00,27.61,27.63,27.59,27.6,224743.15068493152,12.0951,12.1039,12.0863,12.0907,224743.1507
2010-04-16 12:15:00,27.59,27.61,27.58,27.6,169734.5890410959,12.0863,12.0951,12.082,12.0907,169734.589
2010-04-16 12:20:00,27.6,27.61,27.58,27.59,216502.5684931507,12.0907,12.0951,12.082,12.0863,216502.5685
2010-04-16 12:25:00,27.59,27.61,27.56,27.58,241331.3356164384,12.0863,12.0951,12.0732,12.082,241331.3356
2010-04-16 12:30:00,27.59,27.6,27.56,27.59,158069.34931506848,12.0863,12.0907,12.0732,12.0863,158069.3493
2010-04-16 12:35:00,27.6,27.6,27.56,27.56,350064.2123287671,12.0907,12.0907,12.0732,12.0732,350064.2123
2010-04-16 12:40:00,27.57,27.61,27.56,27.6,145440.92465753423,12.0776,12.0951,12.0732,12.0907,145440.9247
2010-04-16 12:45:00,27.61,27.62,27.59,27.61,239833.04794520547,12.0951,12.0995,12.0863,12.0951,239833.0479
2010-04-16 12:50:00,27.6,27.62,27.6,27.6,135916.09589041097,12.0907,12.0995,12.0907,12.0907,135916.0959
2010-04-16 12:55:00,27.61,27.7,27.59,27.66,543450.3424657534,12.0951,12.1345,12.0863,12.117,543450.3425
2010-04-16 13:00:00,27.64,27.68,27.64,27.65,199593.3219178082,12.1082,12.1258,12.1082,12.1126,199593.3219
2010-04-16 13:05:00,27.66,27.68,27.65,27.65,201305.65068493152,12.117,12.1258,12.1126,12.1126,201305.6507
2010-04-16 13:10:00,27.65,27.68,27.64,27.65,272153.2534246575,12.1126,12.1258,12.1082,12.1126,272153.2534
2010-04-16 13:15:00,27.64,27.67,27.63,27.64,208154.96575342465,12.1082,12.1214,12.1039,12.1082,208154.9658
2010-04-16 13:20:00,27.63,27.67,27.63,27.64,139661.81506849316,12.1039,12.1214,12.1039,12.1082,139661.8151
2010-04-16 13:25:00,27.65,27.67,27.64,27.66,323523.11643835617,12.1126,12.1214,12.1082,12.117,323523.1164
2010-04-16 13:30:00,27.67,27.68,27.66,27.66,179259.41780821918,12.1214,12.1258,12.117,12.117,179259.4178
2010-04-16 13:35:00,27.66,27.7,27.66,27.69,187392.9794520548,12.117,12.1345,12.117,12.1302,187392.9795
2010-04-16 13:40:00,27.69,27.7,27.68,27.7,220783.3904109589,12.1302,12.1345,12.1258,12.1345,220783.3904
2010-04-16 13:45:00,27.7,27.7,27.63,27.66,171982.0205479452,12.1345,12.1345,12.1039,12.117,171982.0205
2010-04-16 13:50:00,27.66,27.68,27.64,27.64,166202.9109589041,12.117,12.1258,12.1082,12.1082,166202.911
2010-04-16 13:55:00,27.64,27.65,27.62,27.63,108732.87671232875,12.1082,12.1126,12.0995,12.1039,108732.8767
2010-04-16 14:00:00,27.63,27.66,27.63,27.64,152825.34246575343,12.1039,12.117,12.1039,12.1082,152825.3425
2010-04-16 14:05:00,27.64,27.68,27.64,27.68,174229.45205479453,12.1082,12.1258,12.1082,12.1258,174229.4521
2010-04-16 14:10:00,27.67,27.68,27.67,27.67,100171.23287671233,12.1214,12.1258,12.1214,12.1214,100171.2329
2010-04-16 14:15:00,27.67,27.71,27.67,27.7,341930.6506849315,12.1214,12.1389,12.1214,12.1345,341930.6507
2010-04-16 14:20:00,27.7,27.71,27.7,27.7,218107.87671232875,12.1345,12.1389,12.1345,12.1345,218107.8767
2010-04-16 14:25:00,27.7,27.7,27.69,27.7,196382.70547945207,12.1345,12.1345,12.1302,12.1345,196382.7055
2010-04-16 14:30:00,27.7,27.7,27.69,27.7,98886.98630136986,12.1345,12.1345,12.1302,12.1345,98886.9863
2010-04-16 14:35:00,27.7,27.71,27.69,27.7,191031.6780821918,12.1345,12.1389,12.1302,12.1345,191031.6781
2010-04-16 14:40:00,27.7,27.7,27.69,27.7,123822.77397260274,12.1345,12.1345,12.1302,12.1345,123822.774
2010-04-16 14:45:00,27.7,27.72,27.7,27.7,417701.19863013696,12.1345,12.1433,12.1345,12.1345,417701.1986
2010-04-16 14:50:00,27.7,27.72,27.7,27.72,272795.37671232875,12.1345,12.1433,12.1345,12.1433,272795.3767
2010-04-16 14:55:00,27.72,27.74,27.71,27.72,103274.82876712328,12.1433,12.1521,12.1389,12.1433,103274.8288
2010-04-16 15:00:00,27.72,27.73,27.7,27.71,157748.2876712329,12.1433,12.1477,12.1345,12.1389,157748.2877
2010-04-16 15:05:00,27.71,27.72,27.7,27.72,293022.2602739726,12.1389,12.1433,12.1345,12.1433,293022.2603
2010-04-16 15:10:00,27.72,27.73,27.7,27.7,166523.97260273973,12.1433,12.1477,12.1345,12.1345,166523.9726
2010-04-16 15:15:00,27.71,27.71,27.68,27.7,259203.7671232877,12.1389,12.1389,12.1258,12.1345,259203.7671
2010-04-16 15:20:00,27.7,27.7,27.69,27.7,188784.2465753425,12.1345,12.1345,12.1302,12.1345,188784.2466
2010-04-16 15:25:00,27.7,27.7,27.7,27.7,197131.84931506848,12.1345,12.1345,12.1345,12.1345,197131.8493
2010-04-16 15:30:00,27.7,27.7,27.69,27.69,377675.51369863015,12.1345,12.1345,12.1302,12.1302,377675.5137
2010-04-16 15:35:00,27.7,27.7,27.69,27.7,311536.81506849313,12.1345,12.1345,12.1302,12.1345,311536.8151
2010-04-16 15:40:00,27.7,27.71,27.7,27.71,264661.81506849313,12.1345,12.1389,12.1345,12.1389,264661.8151
2010-04-16 15:45:00,27.71,27.73,27.69,27.71,689747.4315068494,12.1389,12.1477,12.1302,12.1389,689747.4315
2010-04-16 15:50:00,27.71,27.71,27.68,27.7,721639.5547945206,12.1389,12.1389,12.1258,12.1345,721639.5548
2010-04-16 15:55:00,27.7,27.7,27.64,27.65,1073202.0547945206,12.1345,12.1345,12.1082,12.1126,1073202.0548
2010-04-19 09:30:00,27.56,27.61,27.55,27.56,896297.0890410959,12.0732,12.0951,12.0688,12.0732,896297.089
2010-04-19 09:35:00,27.56,27.6,27.52,27.53,505136.98630136985,12.0732,12.0907,12.0557,12.0601,505136.9863
2010-04-19 09:40:00,27.52,27.58,27.52,27.54,421767.9794520548,12.0557,12.082,12.0557,12.0644,421767.9795
2010-04-19 09:45:00,27.54,27.57,27.53,27.57,426048.80136986304,12.0644,12.0776,12.0601,12.0776,426048.8014
2010-04-19 09:50:00,27.56,27.62,27.52,27.61,501605.30821917806,12.0732,12.0995,12.0557,12.0951,501605.3082
2010-04-19 09:55:00,27.61,27.64,27.59,27.63,226562.5,12.0951,12.1082,12.0863,12.1039,226562.5
2010-04-19 10:00:00,27.63,27.7,27.63,27.64,287136.1301369863,12.1039,12.1345,12.1039,12.1082,287136.1301
2010-04-19 10:05:00,27.63,27.65,27.57,27.6,183005.13698630137,12.1039,12.1126,12.0776,12.0907,183005.137
2010-04-19 10:10:00,27.6,27.65,27.6,27.63,115903.25342465754,12.0907,12.1126,12.0907,12.1039,115903.2534
2010-04-19 10:15:00,27.64,27.7,27.63,27.65,286172.94520547945,12.1082,12.1345,12.1039,12.1126,286172.9452
2010-04-19 10:20:00,27.64,27.7,27.64,27.68,361087.3287671233,12.1082,12.1345,12.1082,12.1258,361087.3288
2010-04-19 10:25:00,27.69,27.7,27.63,27.64,570419.5205479452,12.1302,12.1345,12.1039,12.1082,570419.5205
2010-04-19 10:30:00,27.64,27.68,27.62,27.66,220355.30821917808,12.1082,12.1258,12.0995,12.117,220355.3082
2010-04-19 10:35:00,27.66,27.66,27.6,27.65,211258.5616438356,12.117,12.117,12.0907,12.1126,211258.5616
2010-04-19 10:40:00,27.65,27.66,27.61,27.65,152504.2808219178,12.1126,12.117,12.0951,12.1126,152504.2808
2010-04-19 10:45:00,27.65,27.65,27.61,27.61,224529.1095890411,12.1126,12.1126,12.0951,12.0951,224529.1096
2010-04-19 10:50:00,27.62,27.65,27.61,27.64,184610.44520547945,12.0995,12.1126,12.0951,12.1082,184610.4452
2010-04-19 10:55:00,27.63,27.64,27.6,27.62,248287.67123287672,12.1039,12.1082,12.0907,12.0995,248287.6712
2010-04-19 11:00:00,27.61,27.62,27.57,27.58,236622.43150684933,12.0951,12.0995,12.0776,12.082,236622.4315
2010-04-19 11:05:00,27.58,27.64,27.58,27.63,191673.801369863,12.082,12.1082,12.082,12.1039,191673.8014
2010-04-19 11:10:00,27.62,27.65,27.61,27.64,322773.97260273976,12.0995,12.1126,12.0951,12.1082,322773.9726
2010-04-19 11:15:00,27.64,27.68,27.64,27.66,315389.55479452055,12.1082,12.1258,12.1082,12.117,315389.5548
2010-04-19 11:20:00,27.66,27.66,27.59,27.6,197238.8698630137,12.117,12.117,12.0863,12.0907,197238.8699
2010-04-19 11:25:00,27.61,27.63,27.58,27.63,172731.16438356164,12.0951,12.1039,12.082,12.1039,172731.1644
2010-04-19 11:30:00,27.63,27.68,27.62,27.68,377782.5342465753,12.1039,12.1258,12.0995,12.1258,377782.5342
2010-04-19 11:35:00,27.67,27.73,27.66,27.72,287778.2534246575,12.1214,12.1477,12.117,12.1433,287778.2534
2010-04-19 11:40:00,27.73,27.75,27.72,27.73,301262.84246575343,12.1477,12.1564,12.1433,12.1477,301262.8425
2010-04-19 11:45:00,27.73,27.74,27.71,27.73,372003.4246575342,12.1477,12.1521,12.1389,12.1477,372003.4247
2010-04-19 11:50:00,27.72,27.73,27.68,27.68,236194.34931506848,12.1433,12.1477,12.1258,12.1258,236194.3493
2010-04-19 11:55:00,27.68,27.69,27.64,27.67,181720.8904109589,12.1258,12.1302,12.1082,12.1214,181720.8904
2010-04-19 12:00:00,27.67,27.7,27.66,27.66,272474.31506849313,12.1214,12.1345,12.117,12.117,272474.3151
2010-04-19 12:05:00,27.66,27.68,27.63,27.63,131421.23287671234,12.117,12.1258,12.1039,12.1039,131421.2329
2010-04-19 12:10:00,27.64,27.66,27.63,27.64,190710.61643835617,12.1082,12.117,12.1039,12.1082,190710.6164
2010-04-19 12:15:00,27.64,27.66,27.64,27.66,145226.88356164383,12.1082,12.117,12.1082,12.117,145226.8836
2010-04-19 12:20:00,27.66,27.68,27.65,27.65,187714.0410958904,12.117,12.1258,12.1126,12.1126,187714.0411
2010-04-19 12:25:00,27.65,27.67,27.64,27.65,101027.39726027397,12.1126,12.1214,12.1082,12.1126,101027.3973
2010-04-19 12:30:00,27.65,27.66,27.64,27.65,78125.0,12.1126,12.117,12.1082,12.1126,78125.0
2010-04-19 12:35:00,27.65,27.67,27.65,27.66,223458.90410958903,12.1126,12.1214,12.1126,12.117,223458.9041
2010-04-19 12:40:00,27.67,27.68,27.66,27.67,99743.1506849315,12.1214,12.1258,12.117,12.1214,99743.1507
2010-04-19 12:45:00,27.67,27.7,27.67,27.69,241652.397260274,12.1214,12.1345,12.1214,12.1302,241652.3973
2010-04-19 12:50:00,27.7,27.71,27.69,27.7,151541.09589041097,12.1345,12.1389,12.1302,12.1345,151541.0959
2010-04-19 12:55:00,27.7,27.7,27.68,27.7,143514.55479452055,12.1345,12.1345,12.1258,12.1345,143514.5548
2010-04-19 13:00:00,27.69,27.7,27.67,27.68,100599.31506849316,12.1302,12.1345,12.1214,12.1258,100599.3151
2010-04-19 13:05:00,27.69,27.7,27.68,27.69,59396.40410958904,12.1302,12.1345,12.1258,12.1302,59396.4041
2010-04-19 13:10:00,27.7,27.7,27.69,27.7,46125.85616438357,12.1345,12.1345,12.1302,12.1345,46125.8562
2010-04-19 13:15:00,27.7,27.7,27.67,27.7,129922.94520547944,12.1345,12.1345,12.1214,12.1345,129922.9452
2010-04-19 13:20:00,27.7,27.7,27.69,27.7,58326.19863013698,12.1345,12.1345,12.1302,12.1345,58326.1986
2010-04-19 13:25:00,27.7,27.7,27.69,27.69,65710.61643835617,12.1345,12.1345,12.1302,12.1302,65710.6164
2010-04-19 13:30:00,27.7,27.7,27.68,27.7,116438.35616438356,12.1345,12.1345,12.1258,12.1345,116438.3562
2010-04-19 13:35:00,27.69,27.71,27.69,27.69,129066.7808219178,12.1302,12.1389,12.1302,12.1302,129066.7808
2010-04-19 13:40:00,27.7,27.71,27.69,27.7,96532.53424657536,12.1345,12.1389,12.1302,12.1345,96532.5342
2010-04-19 13:45:00,27.7,27.7,27.67,27.68,122110.44520547944,12.1345,12.1345,12.1214,12.1258,122110.4452
2010-04-19 13:50:00,27.69,27.69,27.66,27.67,121254.2808219178,12.1302,12.1302,12.117,12.1214,121254.2808
2010-04-19 13:55:00,27.67,27.67,27.65,27.65,166095.8904109589,12.1214,12.1214,12.1126,12.1126,166095.8904
2010-04-19 14:00:00,27.66,27.66,27.64,27.66,168129.2808219178,12.117,12.117,12.1082,12.117,168129.2808
2010-04-19 14:05:00,27.65,27.69,27.65,27.67,267444.3493150685,12.1126,12.1302,12.1126,12.1214,267444.3493
2010-04-19 14:10:00,27.67,27.72,27.67,27.72,214362.15753424657,12.1214,12.1433,12.1214,12.1433,214362.1575
2010-04-19 14:15:00,27.72,27.79,27.72,27.78,381635.27397260274,12.1433,12.174,12.1433,12.1696,381635.274
2010-04-19 14:20:00,27.77,27.79,27.74,27.77,175406.6780821918,12.1652,12.174,12.1521,12.1652,175406.6781
2010-04-19 14:25:00,27.77,27.8,27.75,27.78,238013.698630137,12.1652,12.1783,12.1564,12.1696,238013.6986
2010-04-19 14:30:00,27.78,27.78,27.73,27.77,280500.8561643836,12.1696,12.1696,12.1477,12.1652,280500.8562
2010-04-19 14:35:00,27.76,27.77,27.75,27.77,124678.93835616438,12.1608,12.1652,12.1564,12.1652,124678.9384
2010-04-19 14:40:00,27.77,27.78,27.75,27.77,137842.46575342465,12.1652,12.1696,12.1564,12.1652,137842.4658
2010-04-19 14:45:00,27.78,27.78,27.72,27.74,252568.49315068487,12.1696,12.1696,12.1433,12.1521,252568.4932
2010-04-19 14:50:00,27.73,27.76,27.73,27.76,126284.24657534246,12.1477,12.1608,12.1477,12.1608,126284.2466
2010-04-19 14:55:00,27.75,27.79,27.75,27.78,194884.4178082192,12.1564,12.174,12.1564,12.1696,194884.4178
2010-04-19 15:00:00,27.78,27.81,27.76,27.77,287029.1095890411,12.1696,12.1827,12.1608,12.1652,287029.1096
2010-04-19 15:05:00,27.77,27.81,27.76,27.8,189747.4315068493,12.1652,12.1827,12.1608,12.1783,189747.4315
2010-04-19 15:10:00,27.8,27.81,27.77,27.77,142658.3904109589,12.1783,12.1827,12.1652,12.1652,142658.3904
2010-04-19 15:15:00,27.77,27.8,27.75,27.75,164169.5205479452,12.1652,12.1783,12.1564,12.1564,164169.5205
2010-04-19 15:20:00,27.75,27.77,27.75,27.77,108839.89726027397,12.1564,12.1652,12.1564,12.1652,108839.8973
2010-04-19 15:25:00,27.77,27.8,27.76,27.79,153681.50684931508,12.1652,12.1783,12.1608,12.174,153681.5068
2010-04-19 15:30:00,27.79,27.8,27.77,27.77,169199.48630136988,12.174,12.1783,12.1652,12.1652,169199.4863
2010-04-19 15:35:00,27.77,27.78,27.75,27.77,183112.15753424657,12.1652,12.1696,12.1564,12.1652,183112.1575
2010-04-19 15:40:00,27.77,27.78,27.75,27.76,219178.0821917808,12.1652,12.1696,12.1564,12.1608,219178.0822
2010-04-19 15:45:00,27.76,27.78,27.76,27.78,180008.56164383562,12.1608,12.1696,12.1608,12.1696,180008.5616
2010-04-19 15:50:00,27.78,27.79,27.77,27.79,214897.2602739726,12.1696,12.174,12.1652,12.174,214897.2603
2010-04-19 15:55:00,27.78,27.8,27.76,27.78,913206.3356164384,12.1696,12.1783,12.1608,12.1696,913206.3356
2010-04-20 09:30:00,27.84,27.87,27.76,27.77,506314.2123287671,12.1959,12.209,12.1608,12.1652,506314.2123
2010-04-20 09:35:00,27.78,27.78,27.7,27.75,301155.8219178082,12.1696,12.1696,12.1345,12.1564,301155.8219
2010-04-20 09:40:00,27.76,27.77,27.71,27.71,236194.34931506848,12.1608,12.1652,12.1389,12.1389,236194.3493
2010-04-20 09:45:00,27.72,27.75,27.7,27.74,232448.6301369863,12.1433,12.1564,12.1345,12.1521,232448.6301
2010-04-20 09:50:00,27.74,27.75,27.72,27.74,183754.2808219178,12.1521,12.1564,12.1433,12.1521,183754.2808
2010-04-20 09:55:00,27.74,27.79,27.72,27.73,163955.4794520548,12.1521,12.174,12.1433,12.1477,163955.4795
2010-04-20 10:00:00,27.72,27.75,27.68,27.68,331335.61643835617,12.1433,12.1564,12.1258,12.1258,331335.6164
2010-04-20 10:05:00,27.69,27.69,27.63,27.68,508026.5410958904,12.1302,12.1302,12.1039,12.1258,508026.5411
2010-04-20 10:10:00,27.68,27.68,27.65,27.65,276755.1369863014,12.1258,12.1258,12.1126,12.1126,276755.137
2010-04-20 10:15:00,27.65,27.66,27.61,27.62,297196.0616438356,12.1126,12.117,12.0951,12.0995,297196.0616
2010-04-20 10:20:00,27.62,27.63,27.6,27.62,306078.76712328766,12.0995,12.1039,12.0907,12.0995,306078.7671
2010-04-20 10:25:00,27.63,27.63,27.61,27.62,196061.64383561644,12.1039,12.1039,12.0951,12.0995,196061.6438
2010-04-20 10:30:00,27.61,27.65,27.61,27.65,227846.7465753425,12.0951,12.1126,12.0951,12.1126,227846.7466
2010-04-20 10:35:00,27.65,27.69,27.65,27.69,166630.99315068492,12.1126,12.1302,12.1126,12.1302,166630.9932
2010-04-20 10:40:00,27.69,27.72,27.68,27.72,344606.16438356164,12.1302,12.1433,12.1258,12.1433,344606.1644
2010-04-20 10:45:00,27.72,27.76,27.7,27.76,298159.2465753425,12.1433,12.1608,12.1345,12.1608,298159.2466
2010-04-20 10:50:00,27.75,27.78,27.74,27.75,160209.7602739726,12.1564,12.1696,12.1521,12.1564,160209.7603
2010-04-20 10:55:00,27.75,27.76,27.73,27.74,90860.44520547944,12.1564,12.1608,12.1477,12.1521,90860.4452
2010-04-20 11:00:00,27.73,27.76,27.73,27.76,145547.94520547945,12.1477,12.1608,12.1477,12.1608,145547.9452
2010-04-20 11:05:00,27.75,27.77,27.75,27.76,117080.4794520548,12.1564,12.1652,12.1564,12.1608,117080.4795
2010-04-20 11:10:00,27.75,27.76,27.74,27.75,190282.5342465753,12.1564,12.1608,12.1521,12.1564,190282.5342
2010-04-20 11:15:00,27.75,27.75,27.7,27.71,236301.3698630137,12.1564,12.1564,12.1345,12.1389,236301.3699
2010-04-20 11:20:00,27.71,27.74,27.7,27.74,116866.43835616438,12.1389,12.1521,12.1345,12.1521,116866.4384
2010-04-20 11:25:00,27.74,27.75,27.72,27.73,135273.97260273973,12.1521,12.1564,12.1433,12.1477,135273.9726
2010-04-20 11:30:00,27.73,27.74,27.71,27.74,163741.43835616438,12.1477,12.1521,12.1389,12.1521,163741.4384
2010-04-20 11:35:00,27.73,27.75,27.73,27.73,139233.73287671234,12.1477,12.1564,12.1477,12.1477,139233.7329
2010-04-20 11:40:00,27.73,27.75,27.73,27.75,126391.26712328767,12.1477,12.1564,12.1477,12.1564,126391.2671
2010-04-20 11:45:00,27.74,27.76,27.74,27.76,264019.69178082194,12.1521,12.1608,12.1521,12.1608,264019.6918
2010-04-20 11:50:00,27.75,27.78,27.73,27.77,148009.41780821918,12.1564,12.1696,12.1477,12.1652,148009.4178
2010-04-20 11:55:00,27.77,27.8,27.76,27.79,329623.2876712329,12.1652,12.1783,12.1608,12.174,329623.2877
2010-04-20 12:00:00,27.8,27.82,27.72,27.81,254815.92465753423,12.1783,12.1871,12.1433,12.1827,254815.9247
2010-04-20 12:05:00,27.82,27.83,27.78,27.79,333904.1095890411,12.1871,12.1915,12.1696,12.174,333904.1096
2010-04-20 12:10:00,27.78,27.82,27.77,27.81,221211.47260273973,12.1696,12.1871,12.1652,12.1827,221211.4726
2010-04-20 12:15:00,27.82,27.84,27.8,27.81,176369.86301369863,12.1871,12.1959,12.1783,12.1827,176369.863
2010-04-20 12:20:00,27.81,27.82,27.8,27.8,154965.75342465754,12.1827,12.1871,12.1783,12.1783,154965.7534
2010-04-20 12:25:00,27.8,27.81,27.79,27.81,144263.698630137,12.1783,12.1827,12.174,12.1827,144263.6986
2010-04-20 12:30:00,27.81,27.82,27.8,27.81,96746.57534246576,12.1827,12.1871,12.1783,12.1827,96746.5753
2010-04-20 12:35:00,27.81,27.82,27.8,27.81,81870.71917808219,12.1827,12.1871,12.1783,12.1827,81870.7192
2010-04-20 12:40:00,27.81,27.82,27.81,27.82,53831.33561643836,12.1827,12.1871,12.1827,12.1871,53831.3356
2010-04-20 12:45:00,27.81,27.82,27.81,27.82,64747.43150684932,12.1827,12.1871,12.1827,12.1871,64747.4315
2010-04-20 12:50:00,27.82,27.82,27.8,27.81,77803.93835616438,12.1871,12.1871,12.1783,12.1827,77803.9384
2010-04-20 12:55:00,27.8,27.81,27.79,27.8,83047.94520547945,12.1783,12.1827,12.174,12.1783,83047.9452
2010-04-20 13:00:00,27.8,27.82,27.8,27.81,110338.18493150684,12.1783,12.1871,12.1783,12.1827,110338.1849
2010-04-20 13:05:00,27.8,27.81,27.79,27.79,121147.2602739726,12.1783,12.1827,12.174,12.174,121147.2603
2010-04-20 13:10:00,27.79,27.8,27.79,27.79,96746.57534246576,12.174,12.1783,12.174,12.174,96746.5753
2010-04-20 13:15:00,27.79,27.8,27.79,27.79,77161.81506849315,12.174,12.1783,12.174,12.174,77161.8151
2010-04-20 13:20:00,27.8,27.8,27.79,27.8,62392.9794520548,12.1783,12.1783,12.174,12.1783,62392.9795
2010-04-20 13:25:00,27.8,27.8,27.79,27.8,91181.50684931508,12.1783,12.1783,12.174,12.1783,91181.5068
2010-04-20 13:30:00,27.8,27.8,27.79,27.8,62821.061643835616,12.1783,12.1783,12.174,12.1783,62821.0616
2010-04-20 13:35:00,27.79,27.82,27.79,27.82,83476.02739726027,12.174,12.1871,12.174,12.1871,83476.0274
2010-04-20 13:40:00,27.81,27.84,27.81,27.84,96960.61643835616,12.1827,12.1959,12.1827,12.1959,96960.6164
2010-04-20 13:45:00,27.84,27.84,27.81,27.82,88934.07534246576,12.1959,12.1959,12.1827,12.1871,88934.0753
2010-04-20 13:50:00,27.82,27.85,27.81,27.85,194884.4178082192,12.1871,12.2002,12.1827,12.2002,194884.4178
2010-04-20 13:55:00,27.85,27.85,27.85,27.85,116224.31506849316,12.2002,12.2002,12.2002,12.2002,116224.3151
2010-04-20 14:00:00,27.85,27.85,27.83,27.84,156892.12328767125,12.2002,12.2002,12.1915,12.1959,156892.1233
2010-04-20 14:05:00,27.84,27.84,27.83,27.84,72880.99315068494,12.1959,12.1959,12.1915,12.1959,72880.9932
2010-04-20 14:10:00,27.84,27.84,27.8,27.82,184610.44520547945,12.1959,12.1959,12.1783,12.1871,184610.4452
2010-04-20 14:15:00,27.81,27.84,27.81,27.84,72559.93150684932,12.1827,12.1959,12.1827,12.1959,72559.9315
2010-04-20 14:20:00,27.84,27.85,27.83,27.85,129922.94520547944,12.1959,12.2002,12.1915,12.2002,129922.9452
2010-04-20 14:25:00,27.85,27.85,27.84,27.84,144370.7191780822,12.2002,12.2002,12.1959,12.1959,144370.7192
2010-04-20 14:30:00,27.84,27.85,27.83,27.85,93214.89726027397,12.1959,12.2002,12.1915,12.2002,93214.8973
2010-04-20 14:35:00,27.85,27.86,27.84,27.86,128959.7602739726,12.2002,12.2046,12.1959,12.2046,128959.7603
2010-04-20 14:40:00,27.86,27.87,27.85,27.86,120826.198630137,12.2046,12.209,12.2002,12.2046,120826.1986
2010-04-20 14:45:00,27.86,27.87,27.85,27.87,80800.51369863014,12.2046,12.209,12.2002,12.209,80800.5137
2010-04-20 14:50:00,27.87,27.87,27.85,27.85,222174.65753424657,12.209,12.209,12.2002,12.2002,222174.6575
2010-04-20 14:55:00,27.85,27.85,27.85,27.85,128745.7191780822,12.2002,12.2002,12.2002,12.2002,128745.7192
2010-04-20 15:00:00,27.85,27.85,27.83,27.84,452054.794520548,12.2002,12.2002,12.1915,12.1959,452054.7945
2010-04-20 15:05:00,27.85,27.85,27.82,27.84,212221.7465753425,12.2002,12.2002,12.1871,12.1959,212221.7466
2010-04-20 15:10:00,27.84,27.84,27.81,27.81,156892.12328767125,12.1959,12.1959,12.1827,12.1827,156892.1233
2010-04-20 15:15:00,27.81,27.82,27.79,27.8,228702.9109589041,12.1827,12.1871,12.174,12.1783,228702.911
2010-04-20 15:20:00,27.8,27.8,27.78,27.8,229559.0753424657,12.1783,12.1783,12.1696,12.1783,229559.0753
2010-04-20 15:25:00,27.79,27.81,27.79,27.8,245398.11643835617,12.174,12.1827,12.174,12.1783,245398.1164
2010-04-20 15:30:00,27.8,27.81,27.79,27.81,209653.2534246576,12.1783,12.1827,12.174,12.1827,209653.2534
2010-04-20 15:35:00,27.8,27.81,27.78,27.81,361943.4931506849,12.1783,12.1827,12.1696,12.1827,361943.4932
2010-04-20 15:40:00,27.81,27.84,27.8,27.82,155393.83561643836,12.1827,12.1959,12.1783,12.1871,155393.8356
2010-04-20 15:45:00,27.82,27.84,27.8,27.82,327910.9589041096,12.1871,12.1959,12.1783,12.1871,327910.9589
2010-04-20 15:50:00,27.82,27.83,27.81,27.81,229666.09589041097,12.1871,12.1915,12.1827,12.1827,229666.0959
2010-04-20 15:55:00,27.82,27.82,27.8,27.82,610552.2260273972,12.1871,12.1871,12.1783,12.1871,610552.226
2010-04-21 09:30:00,27.84,27.85,27.75,27.76,777825.3424657534,12.1959,12.2002,12.1564,12.1608,777825.3425
2010-04-21 09:35:00,27.76,27.79,27.7,27.72,278681.5068493151,12.1608,12.174,12.1345,12.1433,278681.5068
2010-04-21 09:40:00,27.71,27.72,27.6,27.6,455158.3904109589,12.1389,12.1433,12.0907,12.0907,455158.3904
2010-04-21 09:45:00,27.6,27.64,27.58,27.59,361194.3493150685,12.0907,12.1082,12.082,12.0863,361194.3493
2010-04-21 09:50:00,27.58,27.64,27.58,27.64,319135.27397260274,12.082,12.1082,12.082,12.1082,319135.274
2010-04-21 09:55:00,27.63,27.64,27.6,27.61,184717.46575342465,12.1039,12.1082,12.0907,12.0951,184717.4658
2010-04-21 10:00:00,27.6,27.61,27.57,27.59,295376.7123287671,12.0907,12.0951,12.0776,12.0863,295376.7123
2010-04-21 10:05:00,27.58,27.68,27.58,27.67,338934.0753424658,12.082,12.1258,12.082,12.1214,338934.0753
2010-04-21 10:10:00,27.68,27.71,27.67,27.7,299871.5753424658,12.1258,12.1389,12.1214,12.1345,299871.5753
2010-04-21 10:15:00,27.7,27.71,27.65,27.66,349422.08904109587,12.1345,12.1389,12.1126,12.117,349422.089
2010-04-21 10:20:00,27.66,27.72,27.66,27.72,157320.20547945207,12.117,12.1433,12.117,12.1433,157320.2055
2010-04-21 10:25:00,27.72,27.72,27.7,27.7,231592.46575342465,12.1433,12.1433,12.1345,12.1345,231592.4658
2010-04-21 10:30:00,27.7,27.75,27.7,27.73,469820.205479452,12.1345,12.1564,12.1345,12.1477,469820.2055
2010-04-21 10:35:00,27.73,27.8,27.73,27.8,207191.7808219178,12.1477,12.1783,12.1477,12.1783,207191.7808
2010-04-21 10:40:00,27.8,27.84,27.79,27.83,231164.38356164383,12.1783,12.1959,12.174,12.1915,231164.3836
2010-04-21 10:45:00,27.83,27.83,27.8,27.8,127140.4109589041,12.1915,12.1915,12.1783,12.1783,127140.411
2010-04-21 10:50:00,27.8,27.83,27.8,27.82,165560.7876712329,12.1783,12.1915,12.1783,12.1871,165560.7877
2010-04-21 10:55:00,27.83,27.84,27.79,27.81,276541.09589041094,12.1915,12.1959,12.174,12.1827,276541.0959
2010-04-21 11:00:00,27.81,27.84,27.81,27.84,160209.7602739726,12.1827,12.1959,12.1827,12.1959,160209.7603
2010-04-21 11:05:00,27.84,27.84,27.79,27.81,335937.5,12.1959,12.1959,12.174,12.1827,335937.5
2010-04-21 11:10:00,27.81,27.82,27.78,27.8,341930.6506849315,12.1827,12.1871,12.1696,12.1783,341930.6507
2010-04-21 11:15:00,27.79,27.8,27.76,27.77,408711.47260273976,12.174,12.1783,12.1608,12.1652,408711.4726
2010-04-21 11:20:00,27.77,27.83,27.77,27.8,369970.0342465753,12.1652,12.1915,12.1652,12.1783,369970.0342
2010-04-21 11:25:00,27.79,27.8,27.76,27.77,283069.3493150685,12.174,12.1783,12.1608,12.1652,283069.3493
2010-04-21 11:30:00,27.77,27.81,27.76,27.81,301369.8630136986,12.1652,12.1827,12.1608,12.1827,301369.863
2010-04-21 11:35:00,27.81,27.82,27.78,27.82,357662.6712328767,12.1827,12.1871,12.1696,12.1871,357662.6712
2010-04-21 11:40:00,27.81,27.83,27.81,27.82,176048.801369863,12.1827,12.1915,12.1827,12.1871,176048.8014
2010-04-21 11:45:00,27.82,27.83,27.82,27.83,76519.69178082192,12.1871,12.1915,12.1871,12.1915,76519.6918
2010-04-21 11:50:00,27.83,27.83,27.76,27.77,219713.18493150684,12.1915,12.1915,12.1608,12.1652,219713.1849
2010-04-21 11:55:00,27.78,27.8,27.77,27.8,147581.33561643836,12.1696,12.1783,12.1652,12.1783,147581.3356
2010-04-21 12:00:00,27.79,27.81,27.79,27.8,98886.98630136986,12.174,12.1827,12.174,12.1783,98886.9863
2010-04-21 12:05:00,27.8,27.81,27.8,27.8,85402.39726027397,12.1783,12.1827,12.1783,12.1783,85402.3973
2010-04-21 12:10:00,27.8,27.81,27.79,27.8,145869.00684931508,12.1783,12.1827,12.174,12.1783,145869.0068
2010-04-21 12:15:00,27.8,27.81,27.79,27.79,211900.68493150684,12.1783,12.1827,12.174,12.174,211900.6849
2010-04-21 12:20:00,27.8,27.81,27.79,27.81,149935.7876712329,12.1783,12.1827,12.174,12.1827,149935.7877
2010-04-21 12:25:00,27.81,27.84,27.81,27.83,155072.77397260274,12.1827,12.1959,12.1827,12.1915,155072.774
2010-04-21 12:30:00,27.83,27.85,27.82,27.85,83797.0890410959,12.1915,12.2002,12.1871,12.2002,83797.089
2010-04-21 12:35:00,27.84,27.85,27.8,27.82,248929.794520548,12.1959,12.2002,12.1783,12.1871,248929.7945
2010-04-21 12:40:00,27.81,27.83,27.8,27.82,160958.90410958903,12.1827,12.1915,12.1783,12.1871,160958.9041
2010-04-21 12:45:00,27.81,27.81,27.78,27.81,290239.72602739726,12.1827,12.1827,12.1696,12.1827,290239.726
2010-04-21 12:50:00,27.8,27.85,27.79,27.85,405821.9178082192,12.1783,12.2002,12.174,12.2002,405821.9178
2010-04-21 12:55:00,27.85,27.87,27.85,27.87,185145.54794520547,12.2002,12.209,12.2002,12.209,185145.5479
2010-04-21 13:00:00,27.87,27.87,27.85,27.85,105950.34246575342,12.209,12.209,12.2002,12.2002,105950.3425
2010-04-21 13:05:00,27.85,27.86,27.82,27.83,129280.82191780822,12.2002,12.2046,12.1871,12.1915,129280.8219
2010-04-21 13:10:00,27.83,27.83,27.81,27.82,93321.91780821918,12.1915,12.1915,12.1827,12.1871,93321.9178
2010-04-21 13:15:00,27.81,27.82,27.75,27.75,157534.24657534246,12.1827,12.1871,12.1564,12.1564,157534.2466
2010-04-21 13:20:00,27.76,27.76,27.72,27.73,135702.05479452055,12.1608,12.1608,12.1433,12.1477,135702.0548
2010-04-21 13:25:00,27.72,27.75,27.72,27.74,86472.60273972603,12.1433,12.1564,12.1433,12.1521,86472.6027
2010-04-21 13:30:00,27.74,27.78,27.74,27.77,103167.80821917808,12.1521,12.1696,12.1521,12.1652,103167.8082
2010-04-21 13:35:00,27.78,27.81,27.76,27.81,318814.2123287671,12.1696,12.1827,12.1608,12.1827,318814.2123
2010-04-21 13:40:00,27.8,27.81,27.78,27.8,93642.9794520548,12.1783,12.1827,12.1696,12.1783,93642.9795
2010-04-21 13:45:00,27.81,27.81,27.78,27.78,80479.45205479451,12.1827,12.1827,12.1696,12.1696,80479.4521
2010-04-21 13:50:00,27.8,27.8,27.71,27.72,157641.26712328766,12.1783,12.1783,12.1389,12.1433,157641.2671
2010-04-21 13:55:00,27.71,27.72,27.69,27.7,159995.7191780822,12.1389,12.1433,12.1302,12.1345,159995.7192
2010-04-21 14:00:00,27.7,27.7,27.67,27.7,178617.29452054793,12.1345,12.1345,12.1214,12.1345,178617.2945
2010-04-21 14:05:00,27.71,27.71,27.69,27.7,98886.98630136986,12.1389,12.1389,12.1302,12.1345,98886.9863
2010-04-21 14:10:00,27.7,27.7,27.69,27.7,136558.2191780822,12.1345,12.1345,12.1302,12.1345,136558.2192
2010-04-21 14:15:00,27.7,27.7,27.66,27.68,181934.9315068493,12.1345,12.1345,12.117,12.1258,181934.9315
2010-04-21 14:20:00,27.68,27.7,27.67,27.7,106699.48630136986,12.1258,12.1345,12.1214,12.1345,106699.4863
2010-04-21 14:25:00,27.69,27.7,27.69,27.7,97067.63698630135,12.1302,12.1345,12.1302,12.1345,97067.637
2010-04-21 14:30:00,27.7,27.7,27.67,27.67,170911.81506849316,12.1345,12.1345,12.1214,12.1214,170911.8151
2010-04-21 14:35:00,27.68,27.7,27.66,27.7,101027.39726027397,12.1258,12.1345,12.117,12.1345,101027.3973
2010-04-21 14:40:00,27.69,27.71,27.69,27.7,97816.7808219178,12.1302,12.1389,12.1302,12.1345,97816.7808
2010-04-21 14:45:00,27.71,27.71,27.67,27.69,164597.60273972602,12.1389,12.1389,12.1214,12.1302,164597.6027
2010-04-21 14:50:00,27.69,27.7,27.68,27.7,117722.60273972603,12.1302,12.1345,12.1258,12.1345,117722.6027
2010-04-21 14:55:00,27.7,27.7,27.69,27.7,211258.5616438356,12.1345,12.1345,12.1302,12.1345,211258.5616
2010-04-21 15:00:00,27.69,27.7,27.68,27.68,135380.99315068492,12.1302,12.1345,12.1258,12.1258,135380.9932
2010-04-21 15:05:00,27.69,27.7,27.67,27.67,234696.0616438356,12.1302,12.1345,12.1214,12.1214,234696.0616
2010-04-21 15:10:00,27.67,27.68,27.67,27.67,275898.97260273976,12.1214,12.1258,12.1214,12.1214,275898.9726
2010-04-21 15:15:00,27.67,27.69,27.67,27.68,450556.5068493151,12.1214,12.1302,12.1214,12.1258,450556.5068
2010-04-21 15:20:00,27.68,27.68,27.63,27.65,394156.6780821918,12.1258,12.1258,12.1039,12.1126,394156.6781
2010-04-21 15:25:00,27.64,27.65,27.59,27.6,427547.0890410959,12.1082,12.1126,12.0863,12.0907,427547.089
2010-04-21 15:30:00,27.6,27.6,27.57,27.58,645869.006849315,12.0907,12.0907,12.0776,12.082,645869.0068
2010-04-21 15:35:00,27.58,27.59,27.57,27.59,518621.5753424658,12.082,12.0863,12.0776,12.0863,518621.5753
2010-04-21 15:40:00,27.59,27.59,27.56,27.57,662029.1095890411,12.0863,12.0863,12.0732,12.0776,662029.1096
2010-04-21 15:45:00,27.56,27.57,27.5,27.51,1122431.506849315,12.0732,12.0776,12.0469,12.0513,1122431.5068
2010-04-21 15:50:00,27.51,27.61,27.5,27.6,1630672.089041096,12.0513,12.0951,12.0469,12.0907,1630672.089
2010-04-21 15:55:00,27.6,27.66,27.58,27.61,1528788.5273972603,12.0907,12.117,12.082,12.0951,1528788.5274
2010-04-22 09:30:00,27.17,27.21,27.1,27.16,1703017.9794520547,11.9024,11.9199,11.8717,11.898,1703017.9795
2010-04-22 09:35:00,27.16,27.19,27.13,27.16,729345.0342465753,11.898,11.9111,11.8848,11.898,729345.0342
2010-04-22 09:40:00,27.16,27.17,27.14,27.15,334974.31506849313,11.898,11.9024,11.8892,11.8936,334974.3151
2010-04-22 09:45:00,27.16,27.16,27.01,27.04,1373073.6301369865,11.898,11.898,11.8323,11.8454,1373073.6301
2010-04-22 09:50:00,27.04,27.09,27.02,27.09,613441.7808219178,11.8454,11.8673,11.8366,11.8673,613441.7808
2010-04-22 09:55:00,27.08,27.17,27.05,27.07,660102.7397260274,11.8629,11.9024,11.8498,11.8585,660102.7397
2010-04-22 10:00:00,27.06,27.09,27.05,27.07,475813.3561643836,11.8542,11.8673,11.8498,11.8585,475813.3562
2010-04-22 10:05:00,27.08,27.09,27.06,27.09,527825.3424657534,11.8629,11.8673,11.8542,11.8673,527825.3425
2010-04-22 10:10:00,27.09,27.12,27.05,27.09,458369.0068493151,11.8673,11.8805,11.8498,11.8673,458369.0068
2010-04-22 10:15:00,27.08,27.11,27.07,27.07,418236.30136986304,11.8629,11.8761,11.8585,11.8585,418236.3014
2010-04-22 10:20:00,27.08,27.09,27.05,27.05,311001.7123287671,11.8629,11.8673,11.8498,11.8498,311001.7123
2010-04-22 10:25:00,27.05,27.11,27.05,27.1,514982.8767123288,11.8498,11.8761,11.8498,11.8717,514982.8767
2010-04-22 10:30:00,27.1,27.11,27.05,27.08,396297.0890410959,11.8717,11.8761,11.8498,11.8629,396297.089
2010-04-22 10:35:00,27.08,27.08,27.01,27.02,539811.6438356164,11.8629,11.8629,11.8323,11.8366,539811.6438
2010-04-22 10:40:00,27.02,27.06,27.01,27.06,363441.7808219178,11.8366,11.8542,11.8323,11.8542,363441.7808
2010-04-22 10:45:00,27.06,27.11,27.04,27.1,690175.5136986302,11.8542,11.8761,11.8454,11.8717,690175.5137
2010-04-22 10:50:00,27.1,27.16,27.09,27.13,749892.9794520548,11.8717,11.898,11.8673,11.8848,749892.9795
2010-04-22 10:55:00,27.13,27.16,27.09,27.11,455265.4109589041,11.8848,11.898,11.8673,11.8761,455265.411
2010-04-22 11:00:00,27.12,27.12,27.09,27.1,368899.8287671233,11.8805,11.8805,11.8673,11.8717,368899.8288
2010-04-22 11:05:00,27.1,27.15,27.09,27.15,273330.4794520548,11.8717,11.8936,11.8673,11.8936,273330.4795
2010-04-22 11:10:00,27.14,27.22,27.14,27.16,509524.8287671233,11.8892,11.9243,11.8892,11.898,509524.8288
2010-04-22 11:15:00,27.16,27.17,27.12,27.13,279216.6095890411,11.898,11.9024,11.8805,11.8848,279216.6096
2010-04-22 11:20:00,27.12,27.14,27.09,27.12,376498.2876712329,11.8805,11.8892,11.8673,11.8805,376498.2877
2010-04-22 11:25:00,27.11,27.13,27.11,27.13,100278.25342465754,11.8761,11.8848,11.8761,11.8848,100278.2534
2010-04-22 11:30:00,27.13,27.13,27.08,27.09,220783.3904109589,11.8848,11.8848,11.8629,11.8673,220783.3904
2010-04-22 11:35:00,27.09,27.1,27.05,27.09,237478.59589041097,11.8673,11.8717,11.8498,11.8673,237478.5959
2010-04-22 11:40:00,27.09,27.1,27.07,27.07,286065.9246575342,11.8673,11.8717,11.8585,11.8585,286065.9247
2010-04-22 11:45:00,27.08,27.1,27.07,27.08,214790.2397260274,11.8629,11.8717,11.8585,11.8629,214790.2397
2010-04-22 11:50:00,27.08,27.11,27.07,27.11,176155.8219178082,11.8629,11.8761,11.8585,11.8761,176155.8219
2010-04-22 11:55:00,27.11,27.17,27.11,27.17,157534.24657534246,11.8761,11.9024,11.8761,11.9024,157534.2466
2010-04-22 12:00:00,27.17,27.17,27.13,27.13,104130.99315068494,11.9024,11.9024,11.8848,11.8848,104130.9932
2010-04-22 12:05:00,27.13,27.24,27.13,27.21,333690.0684931507,11.8848,11.933,11.8848,11.9199,333690.0685
2010-04-22 12:10:00,27.22,27.25,27.2,27.22,231806.50684931508,11.9243,11.9374,11.9155,11.9243,231806.5068
2010-04-22 12:15:00,27.22,27.22,27.19,27.19,123822.77397260274,11.9243,11.9243,11.9111,11.9111,123822.774
2010-04-22 12:20:00,27.19,27.21,27.18,27.2,146190.0684931507,11.9111,11.9199,11.9067,11.9155,146190.0685
2010-04-22 12:25:00,27.2,27.2,27.18,27.18,75556.50684931508,11.9155,11.9155,11.9067,11.9067,75556.5068
2010-04-22 12:30:00,27.18,27.2,27.18,27.19,104023.97260273973,11.9067,11.9155,11.9067,11.9111,104023.9726
2010-04-22 12:35:00,27.19,27.23,27.18,27.23,114833.04794520549,11.9111,11.9286,11.9067,11.9286,114833.0479
2010-04-22 12:40:00,27.23,27.23,27.2,27.2,106057.36301369865,11.9286,11.9286,11.9155,11.9155,106057.363
2010-04-22 12:45:00,27.2,27.26,27.2,27.25,135595.03424657535,11.9155,11.9418,11.9155,11.9374,135595.0342
2010-04-22 12:50:00,27.24,27.26,27.24,27.26,95569.3493150685,11.933,11.9418,11.933,11.9418,95569.3493
2010-04-22 12:55:00,27.26,27.28,27.26,27.28,95569.3493150685,11.9418,11.9505,11.9418,11.9505,95569.3493
2010-04-22 13:00:00,27.28,27.36,27.27,27.35,295590.7534246575,11.9505,11.9856,11.9462,11.9812,295590.7534
2010-04-22 13:05:00,27.36,27.41,27.34,27.39,286172.94520547945,11.9856,12.0075,11.9768,11.9987,286172.9452
2010-04-22 13:10:00,27.4,27.42,27.37,27.39,261023.11643835617,12.0031,12.0119,11.99,11.9987,261023.1164
2010-04-22 13:15:00,27.4,27.42,27.36,27.37,286386.98630136985,12.0031,12.0119,11.9856,11.99,286386.9863
2010-04-22 13:20:00,27.38,27.38,27.34,27.37,152718.3219178082,11.9944,11.9944,11.9768,11.99,152718.3219
2010-04-22 13:25:00,27.36,27.37,27.32,27.32,140303.93835616438,11.9856,11.99,11.9681,11.9681,140303.9384
2010-04-22 13:30:00,27.32,27.36,27.32,27.35,93428.93835616438,11.9681,11.9856,11.9681,11.9812,93428.9384
2010-04-22 13:35:00,27.36,27.36,27.33,27.34,219713.18493150684,11.9856,11.9856,11.9724,11.9768,219713.1849
2010-04-22 13:40:00,27.35,27.36,27.3,27.3,210616.4383561644,11.9812,11.9856,11.9593,11.9593,210616.4384
2010-04-22 13:45:00,27.3,27.32,27.27,27.28,361622.4315068493,11.9593,11.9681,11.9462,11.9505,361622.4315
2010-04-22 13:50:00,27.28,27.29,27.27,27.28,115261.1301369863,11.9505,11.9549,11.9462,11.9505,115261.1301
2010-04-22 13:55:00,27.28,27.29,27.27,27.28,132277.39726027398,11.9505,11.9549,11.9462,11.9505,132277.3973
2010-04-22 14:00:00,27.28,27.28,27.24,27.26,141267.12328767125,11.9505,11.9505,11.933,11.9418,141267.1233
2010-04-22 14:05:00,27.27,27.28,27.24,27.28,94285.10273972603,11.9462,11.9505,11.933,11.9505,94285.1027
2010-04-22 14:10:00,27.28,27.28,27.27,27.28,105094.17808219178,11.9505,11.9505,11.9462,11.9505,105094.1781
2010-04-22 14:15:00,27.27,27.29,27.24,27.29,173052.22602739726,11.9462,11.9549,11.933,11.9549,173052.226
2010-04-22 14:20:00,27.28,27.3,27.28,27.28,104023.97260273973,11.9505,11.9593,11.9505,11.9505,104023.9726
2010-04-22 14:25:00,27.29,27.34,27.28,27.34,209118.15068493152,11.9549,11.9768,11.9505,11.9768,209118.1507
2010-04-22 14:30:00,27.35,27.35,27.3,27.3,111515.4109589041,11.9812,11.9812,11.9593,11.9593,111515.411
2010-04-22 14:35:00,27.3,27.31,27.28,27.28,168022.2602739726,11.9593,11.9637,11.9505,11.9505,168022.2603
2010-04-22 14:40:00,27.28,27.3,27.27,27.28,275791.9520547945,11.9505,11.9593,11.9462,11.9505,275791.9521
2010-04-22 14:45:00,27.28,27.28,27.26,27.26,134631.84931506848,11.9505,11.9505,11.9418,11.9418,134631.8493
2010-04-22 14:50:00,27.26,27.28,27.26,27.27,171982.0205479452,11.9418,11.9505,11.9418,11.9462,171982.0205
2010-04-22 14:55:00,27.26,27.28,27.24,27.26,183647.2602739726,11.9418,11.9505,11.933,11.9418,183647.2603
2010-04-22 15:00:00,27.26,27.31,27.26,27.31,118364.72602739726,11.9418,11.9637,11.9418,11.9637,118364.726
2010-04-22 15:05:00,27.31,27.31,27.3,27.3,126177.22602739726,11.9637,11.9637,11.9593,11.9593,126177.226
2010-04-22 15:10:00,27.31,27.31,27.28,27.29,105629.2808219178,11.9637,11.9637,11.9505,11.9549,105629.2808
2010-04-22 15:15:00,27.28,27.32,27.28,27.32,147688.35616438356,11.9505,11.9681,11.9505,11.9681,147688.3562
2010-04-22 15:20:00,27.32,27.34,27.31,27.32,191566.7808219178,11.9681,11.9768,11.9637,11.9681,191566.7808
2010-04-22 15:25:00,27.32,27.33,27.32,27.32,147260.27397260274,11.9681,11.9724,11.9681,11.9681,147260.274
2010-04-22 15:30:00,27.33,27.34,27.31,27.31,380351.0273972603,11.9724,11.9768,11.9637,11.9637,380351.0274
2010-04-22 15:35:00,27.32,27.32,27.31,27.32,164383.56164383562,11.9681,11.9681,11.9637,11.9681,164383.5616
2010-04-22 15:40:00,27.31,27.33,27.31,27.33,307148.97260273976,11.9637,11.9724,11.9637,11.9724,307148.9726
2010-04-22 15:45:00,27.33,27.38,27.32,27.38,275577.91095890413,11.9724,11.9944,11.9681,11.9944,275577.911
2010-04-22 15:50:00,27.38,27.42,27.37,27.42,488548.80136986304,11.9944,12.0119,11.99,12.0119,488548.8014
2010-04-22 15:55:00,27.42,27.42,27.38,27.38,769691.7808219178,12.0119,12.0119,11.9944,11.9944,769691.7808
2010-04-23 09:30:00,27.13,27.16,27.0,27.01,1034460.616438356,11.8848,11.898,11.8279,11.8323,1034460.6164
2010-04-23 09:35:00,27.02,27.09,27.0,27.06,523651.5410958904,11.8366,11.8673,11.8279,11.8542,523651.5411
2010-04-23 09:40:00,27.06,27.07,27.01,27.02,433754.2808219178,11.8542,11.8585,11.8323,11.8366,433754.2808
2010-04-23 09:45:00,27.03,27.07,27.02,27.07,242615.5821917808,11.841,11.8585,11.8366,11.8585,242615.5822
2010-04-23 09:50:00,27.07,27.07,27.02,27.04,484053.9383561644,11.8585,11.8585,11.8366,11.8454,484053.9384
2010-04-23 09:55:00,27.04,27.04,26.99,27.02,888163.5273972603,11.8454,11.8454,11.8235,11.8366,888163.5274
2010-04-23 10:00:00,27.02,27.1,27.02,27.04,408283.3904109589,11.8366,11.8717,11.8366,11.8454,408283.3904
2010-04-23 10:05:00,27.03,27.04,27.0,27.02,368899.8287671233,11.841,11.8454,11.8279,11.8366,368899.8288
2010-04-23 10:10:00,27.01,27.05,27.01,27.02,337970.8904109589,11.8323,11.8498,11.8323,11.8366,337970.8904
2010-04-23 10:15:00,27.02,27.03,27.0,27.01,390839.0410958904,11.8366,11.841,11.8279,11.8323,390839.0411
2010-04-23 10:20:00,27.02,27.02,27.0,27.01,656250.0,11.8366,11.8366,11.8279,11.8323,656250.0
2010-04-23 10:25:00,27.01,27.02,27.0,27.01,193493.15068493152,11.8323,11.8366,11.8279,11.8323,193493.1507
2010-04-23 10:30:00,27.0,27.01,26.98,26.99,389233.73287671234,11.8279,11.8323,11.8191,11.8235,389233.7329
2010-04-23 10:35:00,26.99,26.99,26.95,26.99,556185.7876712328,11.8235,11.8235,11.806,11.8235,556185.7877
2010-04-23 10:40:00,26.99,26.99,26.98,26.99,201626.7123287671,11.8235,11.8235,11.8191,11.8235,201626.7123
2010-04-23 10:45:00,26.99,26.99,26.96,26.97,317958.0479452055,11.8235,11.8235,11.8104,11.8147,317958.0479
2010-04-23 10:50:00,26.96,26.98,26.94,26.96,458476.0273972603,11.8104,11.8191,11.8016,11.8104,458476.0274
2010-04-23 10:55:00,26.97,26.98,26.94,26.94,222602.7397260274,11.8147,11.8191,11.8016,11.8016,222602.7397
2010-04-23 11:00:00,26.95,26.97,26.93,26.95,292380.1369863014,11.806,11.8147,11.7972,11.806,292380.137
2010-04-23 11:05:00,26.96,26.99,26.94,26.97,213291.95205479453,11.8104,11.8235,11.8016,11.8147,213291.9521
2010-04-23 11:10:00,26.97,26.99,26.96,26.96,304366.4383561644,11.8147,11.8235,11.8104,11.8104,304366.4384
2010-04-23 11:15:00,26.96,26.98,26.95,26.97,237264.5547945205,11.8104,11.8191,11.806,11.8147,237264.5548
2010-04-23 11:20:00,26.98,26.99,26.96,26.98,188249.14383561644,11.8191,11.8235,11.8104,11.8191,188249.1438
2010-04-23 11:25:00,26.97,26.98,26.96,26.97,167166.09589041097,11.8147,11.8191,11.8104,11.8147,167166.0959
2010-04-23 11:30:00,26.97,26.99,26.96,26.99,252889.5547945205,11.8147,11.8235,11.8104,11.8235,252889.5548
2010-04-23 11:35:00,26.99,27.03,26.99,27.0,467465.7534246575,11.8235,11.841,11.8235,11.8279,467465.7534
2010-04-23 11:40:00,27.0,27.01,26.99,27.01,149186.64383561644,11.8279,11.8323,11.8235,11.8323,149186.6438
2010-04-23 11:45:00,27.01,27.03,27.0,27.0,199593.3219178082,11.8323,11.841,11.8279,11.8279,199593.3219
2010-04-23 11:50:00,27.01,27.01,27.0,27.01,68386.1301369863,11.8323,11.8323,11.8279,11.8323,68386.1301
2010-04-23 11:55:00,27.01,27.04,27.0,27.04,164704.62328767125,11.8323,11.8454,11.8279,11.8454,164704.6233
2010-04-23 12:00:00,27.04,27.05,27.03,27.04,207619.86301369863,11.8454,11.8498,11.841,11.8454,207619.863
2010-04-23 12:05:00,27.04,27.05,27.03,27.04,171767.9794520548,11.8454,11.8498,11.841,11.8454,171767.9795
2010-04-23 12:10:00,27.04,27.05,27.04,27.04,93750.0,11.8454,11.8498,11.8454,11.8454,93750.0
2010-04-23 12:15:00,27.04,27.05,27.03,27.03,150898.97260273973,11.8454,11.8498,11.841,11.841,150898.9726
2010-04-23 12:20:00,27.04,27.05,27.02,27.04,217251.7123287671,11.8454,11.8498,11.8366,11.8454,217251.7123
2010-04-23 12:25:00,27.04,27.08,27.03,27.08,263377.5684931507,11.8454,11.8629,11.841,11.8629,263377.5685
2010-04-23 12:30:00,27.08,27.1,27.07,27.1,191352.7397260274,11.8629,11.8717,11.8585,11.8717,191352.7397
2010-04-23 12:35:00,27.09,27.12,27.08,27.11,330907.5342465753,11.8673,11.8805,11.8629,11.8761,330907.5342
2010-04-23 12:40:00,27.1,27.11,27.08,27.1,180864.7260273973,11.8717,11.8761,11.8629,11.8717,180864.726
2010-04-23 12:45:00,27.1,27.11,27.07,27.07,304687.5,11.8717,11.8761,11.8585,11.8585,304687.5
2010-04-23 12:50:00,27.07,27.09,27.05,27.07,127782.53424657536,11.8585,11.8673,11.8498,11.8585,127782.5342
2010-04-23 12:55:00,27.07,27.09,27.06,27.08,236729.45205479453,11.8585,11.8673,11.8542,11.8629,236729.4521
2010-04-23 13:00:00,27.07,27.07,27.05,27.05,117829.62328767125,11.8585,11.8585,11.8498,11.8498,117829.6233
2010-04-23 13:05:00,27.06,27.08,27.04,27.05,324700.34246575343,11.8542,11.8629,11.8454,11.8498,324700.3425
2010-04-23 13:10:00,27.05,27.11,27.04,27.08,595034.2465753425,11.8498,11.8761,11.8454,11.8629,595034.2466
2010-04-23 13:15:00,27.08,27.08,27.04,27.05,255886.1301369863,11.8629,11.8629,11.8454,11.8498,255886.1301
2010-04-23 13:20:00,27.05,27.07,27.04,27.06,117615.58219178082,11.8498,11.8585,11.8454,11.8542,117615.5822
2010-04-23 13:25:00,27.06,27.07,27.04,27.04,99850.17123287672,11.8542,11.8585,11.8454,11.8454,99850.1712
2010-04-23 13:30:00,27.05,27.05,27.03,27.03,114619.00684931508,11.8498,11.8498,11.841,11.841,114619.0068
2010-04-23 13:35:00,27.03,27.04,27.01,27.03,199272.2602739726,11.841,11.8454,11.8323,11.841,199272.2603
2010-04-23 13:40:00,27.02,27.04,27.02,27.02,134952.9109589041,11.8366,11.8454,11.8366,11.8366,134952.911
2010-04-23 13:45:00,27.02,27.03,27.0,27.01,358304.794520548,11.8366,11.841,11.8279,11.8323,358304.7945
2010-04-23 13:50:00,27.01,27.02,27.0,27.02,145119.86301369863,11.8323,11.8366,11.8279,11.8366,145119.863
2010-04-23 13:55:00,27.02,27.04,27.01,27.03,174122.4315068493,11.8366,11.8454,11.8323,11.841,174122.4315
2010-04-23 14:00:00,27.03,27.05,27.02,27.03,137307.36301369863,11.841,11.8498,11.8366,11.841,137307.363
2010-04-23 14:05:00,27.03,27.03,27.02,27.02,153788.52739726027,11.841,11.841,11.8366,11.8366,153788.5274
2010-04-23 14:10:00,27.03,27.03,27.02,27.03,95462.32876712328,11.841,11.841,11.8366,11.841,95462.3288
2010-04-23 14:15:00,27.02,27.03,27.01,27.02,188677.2260273973,11.8366,11.841,11.8323,11.8366,188677.226
2010-04-23 14:20:00,27.02,27.04,27.01,27.03,193172.0890410959,11.8366,11.8454,11.8323,11.841,193172.089
2010-04-23 14:25:00,27.04,27.05,27.03,27.04,152611.301369863,11.8454,11.8498,11.841,11.8454,152611.3014
2010-04-23 14:30:00,27.03,27.04,27.02,27.04,164704.62328767125,11.841,11.8454,11.8366,11.8454,164704.6233
2010-04-23 14:35:00,27.04,27.06,27.03,27.05,279751.7123287671,11.8454,11.8542,11.841,11.8498,279751.7123
2010-04-23 14:40:00,27.05,27.09,27.05,27.08,350278.2534246575,11.8498,11.8673,11.8498,11.8629,350278.2534
2010-04-23 14:45:00,27.07,27.1,27.06,27.09,337970.8904109589,11.8585,11.8717,11.8542,11.8673,337970.8904
2010-04-23 14:50:00,27.1,27.13,27.09,27.12,357234.58904109587,11.8717,11.8848,11.8673,11.8805,357234.589
2010-04-23 14:55:00,27.12,27.13,27.1,27.12,267016.26712328766,11.8805,11.8848,11.8717,11.8805,267016.2671
2010-04-23 15:00:00,27.12,27.13,27.09,27.11,428296.23287671234,11.8805,11.8848,11.8673,11.8761,428296.2329
2010-04-23 15:05:00,27.11,27.11,27.08,27.11,236729.45205479453,11.8761,11.8761,11.8629,11.8761,236729.4521
2010-04-23 15:10:00,27.11,27.11,27.1,27.1,212435.7876712329,11.8761,11.8761,11.8717,11.8717,212435.7877
2010-04-23 15:15:00,27.1,27.11,27.05,27.1,385916.0958904109,11.8717,11.8761,11.8498,11.8717,385916.0959
2010-04-23 15:20:00,27.1,27.1,27.09,27.1,188998.2876712329,11.8717,11.8717,11.8673,11.8717,188998.2877
2010-04-23 15:25:00,27.09,27.1,27.09,27.1,218107.87671232875,11.8673,11.8717,11.8673,11.8717,218107.8767
2010-04-23 15:30:00,27.1,27.1,27.07,27.09,370505.1369863014,11.8717,11.8717,11.8585,11.8673,370505.137
2010-04-23 15:35:00,27.09,27.1,27.07,27.08,779109.5890410959,11.8673,11.8717,11.8585,11.8629,779109.589
2010-04-23 15:40:00,27.08,27.09,27.03,27.04,371896.40410958906,11.8629,11.8673,11.841,11.8454,371896.4041
2010-04-23 15:45:00,27.04,27.09,27.03,27.08,484160.9589041096,11.8454,11.8673,11.841,11.8629,484160.9589
2010-04-23 15:50:00,27.09,27.13,27.08,27.13,674443.493150685,11.8673,11.8848,11.8629,11.8848,674443.4932
2010-04-23 15:55:00,27.12,27.15,27.12,27.14,1068921.2328767122,11.8805,11.8936,11.8805,11.8892,1068921.2329
2010-04-26 09:30:00,27.06,27.19,27.05,27.19,662243.1506849315,11.8542,11.9111,11.8498,11.9111,662243.1507
2010-04-26 09:35:00,27.18,27.19,27.07,27.1,288313.3561643836,11.9067,11.9111,11.8585,11.8717,288313.3562
2010-04-26 09:40:00,27.09,27.13,27.08,27.1,453446.0616438356,11.8673,11.8848,11.8629,11.8717,453446.0616
2010-04-26 09:45:00,27.1,27.1,27.06,27.06,296660.9589041096,11.8717,11.8717,11.8542,11.8542,296660.9589
2010-04-26 09:50:00,27.06,27.07,27.05,27.05,227953.7671232877,11.8542,11.8585,11.8498,11.8498,227953.7671
2010-04-26 09:55:00,27.05,27.07,27.03,27.04,285851.88356164383,11.8498,11.8585,11.841,11.8454,285851.8836
2010-04-26 10:00:00,27.03,27.05,27.01,27.05,327161.81506849313,11.841,11.8498,11.8323,11.8498,327161.8151
2010-04-26 10:05:00,27.05,27.07,27.04,27.04,254280.8219178082,11.8498,11.8585,11.8454,11.8454,254280.8219
2010-04-26 10:10:00,27.05,27.08,27.05,27.07,214148.11643835617,11.8498,11.8629,11.8498,11.8585,214148.1164
2010-04-26 10:15:00,27.07,27.07,27.01,27.02,224850.17123287672,11.8585,11.8585,11.8323,11.8366,224850.1712
2010-04-26 10:20:00,27.03,27.03,27.01,27.02,182470.0342465753,11.841,11.841,11.8323,11.8366,182470.0342
2010-04-26 10:25:00,27.02,27.05,27.02,27.04,334332.19178082194,11.8366,11.8498,11.8366,11.8454,334332.1918
2010-04-26 10:30:00,27.03,27.09,27.03,27.05,237799.65753424657,11.841,11.8673,11.841,11.8498,237799.6575
2010-04-26 10:35:00,27.06,27.09,27.03,27.04,258561.64383561644,11.8542,11.8673,11.841,11.8454,258561.6438
2010-04-26 10:40:00,27.03,27.05,27.01,27.02,516481.1643835616,11.841,11.8498,11.8323,11.8366,516481.1644
2010-04-26 10:45:00,27.03,27.06,27.02,27.03,232127.5684931507,11.841,11.8542,11.8366,11.841,232127.5685
2010-04-26 10:50:00,27.03,27.04,27.02,27.03,273437.5,11.841,11.8454,11.8366,11.841,273437.5
2010-04-26 10:55:00,27.04,27.05,27.02,27.02,224101.02739726027,11.8454,11.8498,11.8366,11.8366,224101.0274
2010-04-26 11:00:00,27.03,27.04,27.01,27.01,289811.6438356164,11.841,11.8454,11.8323,11.8323,289811.6438
2010-04-26 11:05:00,27.02,27.02,27.01,27.01,150684.9315068493,11.8366,11.8366,11.8323,11.8323,150684.9315
2010-04-26 11:10:00,27.02,27.03,27.01,27.03,476990.5821917809,11.8366,11.841,11.8323,11.841,476990.5822
2010-04-26 11:15:00,27.03,27.03,26.97,26.97,547196.0616438356,11.841,11.841,11.8147,11.8147,547196.0616
2010-04-26 11:20:00,26.97,27.01,26.95,27.0,433647.2602739726,11.8147,11.8323,11.806,11.8279,433647.2603
2010-04-26 11:25:00,27.0,27.03,26.99,26.99,211686.64383561644,11.8279,11.841,11.8235,11.8235,211686.6438
2010-04-26 11:30:00,26.99,27.0,26.99,26.99,98458.90410958904,11.8235,11.8279,11.8235,11.8235,98458.9041
2010-04-26 11:35:00,26.99,27.01,26.99,26.99,195740.5821917808,11.8235,11.8323,11.8235,11.8235,195740.5822
2010-04-26 11:40:00,27.0,27.02,26.99,27.0,276755.1369863014,11.8279,11.8366,11.8235,11.8279,276755.137
2010-04-26 11:45:00,27.01,27.01,27.0,27.0,78874.14383561644,11.8323,11.8323,11.8279,11.8279,78874.1438
2010-04-26 11:50:00,27.01,27.01,26.98,26.99,132705.4794520548,11.8323,11.8323,11.8191,11.8235,132705.4795
2010-04-26 11:55:00,26.99,26.99,26.98,26.99,223030.8219178082,11.8235,11.8235,11.8191,11.8235,223030.8219
2010-04-26 12:00:00,26.98,26.99,26.98,26.99,116331.33561643836,11.8191,11.8235,11.8191,11.8235,116331.3356
2010-04-26 12:05:00,26.99,27.01,26.99,26.99,184503.42465753423,11.8235,11.8323,11.8235,11.8235,184503.4247
2010-04-26 12:10:00,26.99,27.01,26.99,27.01,180329.62328767125,11.8235,11.8323,11.8235,11.8323,180329.6233
2010-04-26 12:15:00,27.01,27.02,27.0,27.01,301048.80136986304,11.8323,11.8366,11.8279,11.8323,301048.8014
2010-04-26 12:20:00,27.01,27.03,26.99,27.02,220997.43150684933,11.8323,11.841,11.8235,11.8366,220997.4315
2010-04-26 12:25:00,27.02,27.03,27.01,27.02,118471.74657534246,11.8366,11.841,11.8323,11.8366,118471.7466
2010-04-26 12:30:00,27.02,27.02,26.99,27.02,110659.24657534246,11.8366,11.8366,11.8235,11.8366,110659.2466
2010-04-26 12:35:00,27.02,27.02,27.0,27.01,136451.198630137,11.8366,11.8366,11.8279,11.8323,136451.1986
2010-04-26 12:40:00,27.0,27.05,26.99,27.05,249250.8561643836,11.8279,11.8498,11.8235,11.8498,249250.8562
2010-04-26 12:45:00,27.04,27.05,27.02,27.04,149828.76712328766,11.8454,11.8498,11.8366,11.8454,149828.7671
2010-04-26 12:50:00,27.05,27.06,27.04,27.06,40346.74657534247,11.8498,11.8542,11.8454,11.8542,40346.7466
2010-04-26 12:55:00,27.06,27.08,27.05,27.06,137842.46575342465,11.8542,11.8629,11.8498,11.8542,137842.4658
2010-04-26 13:00:00,27.06,27.07,27.02,27.02,155393.83561643836,11.8542,11.8585,11.8366,11.8366,155393.8356
2010-04-26 13:05:00,27.02,27.03,26.99,27.0,119006.8493150685,11.8366,11.841,11.8235,11.8279,119006.8493
2010-04-26 13:10:00,27.0,27.03,26.99,27.02,136772.2602739726,11.8279,11.841,11.8235,11.8366,136772.2603
2010-04-26 13:15:00,27.02,27.04,27.02,27.04,97067.63698630135,11.8366,11.8454,11.8366,11.8454,97067.637
2010-04-26 13:20:00,27.03,27.05,27.03,27.04,76519.69178082192,11.841,11.8498,11.841,11.8454,76519.6918
2010-04-26 13:25:00,27.04,27.05,27.02,27.03,101883.56164383562,11.8454,11.8498,11.8366,11.841,101883.5616
2010-04-26 13:30:00,27.03,27.04,27.01,27.02,96746.57534246576,11.841,11.8454,11.8323,11.8366,96746.5753
2010-04-26 13:35:00,27.02,27.02,27.0,27.0,206121.5753424657,11.8366,11.8366,11.8279,11.8279,206121.5753
2010-04-26 13:40:00,27.0,27.01,26.99,27.0,239833.04794520547,11.8279,11.8323,11.8235,11.8279,239833.0479
2010-04-26 13:45:00,27.0,27.01,26.99,26.99,153681.50684931508,11.8279,11.8323,11.8235,11.8235,153681.5068
2010-04-26 13:50:00,27.0,27.02,26.99,27.0,142337.32876712328,11.8279,11.8366,11.8235,11.8279,142337.3288
2010-04-26 13:55:00,27.0,27.02,26.99,27.0,165881.84931506848,11.8279,11.8366,11.8235,11.8279,165881.8493
2010-04-26 14:00:00,26.99,27.01,26.99,27.0,165774.82876712328,11.8235,11.8323,11.8235,11.8279,165774.8288
2010-04-26 14:05:00,26.99,27.01,26.99,27.01,139982.87671232875,11.8235,11.8323,11.8235,11.8323,139982.8767
2010-04-26 14:10:00,27.01,27.02,26.99,27.01,197238.8698630137,11.8323,11.8366,11.8235,11.8323,197238.8699
2010-04-26 14:15:00,27.01,27.03,27.0,27.03,100813.35616438356,11.8323,11.841,11.8279,11.841,100813.3562
2010-04-26 14:20:00,27.03,27.05,27.02,27.04,133347.60273972602,11.841,11.8498,11.8366,11.8454,133347.6027
2010-04-26 14:25:00,27.05,27.07,27.04,27.07,136665.2397260274,11.8498,11.8585,11.8454,11.8585,136665.2397
2010-04-26 14:30:00,27.07,27.07,27.05,27.05,171232.87671232875,11.8585,11.8585,11.8498,11.8498,171232.8767
2010-04-26 14:35:00,27.05,27.06,27.04,27.05,94178.08219178082,11.8498,11.8542,11.8454,11.8498,94178.0822
2010-04-26 14:40:00,27.06,27.06,27.03,27.05,139661.81506849316,11.8542,11.8542,11.841,11.8498,139661.8151
2010-04-26 14:45:00,27.05,27.08,27.04,27.08,148116.43835616438,11.8498,11.8629,11.8454,11.8629,148116.4384
2010-04-26 14:50:00,27.07,27.08,27.06,27.08,120291.09589041096,11.8585,11.8629,11.8542,11.8629,120291.0959
2010-04-26 14:55:00,27.08,27.09,27.06,27.08,98351.88356164384,11.8629,11.8673,11.8542,11.8629,98351.8836
2010-04-26 15:00:00,27.08,27.09,27.05,27.06,218642.9794520548,11.8629,11.8673,11.8498,11.8542,218642.9795
2010-04-26 15:05:00,27.05,27.06,27.04,27.05,96639.55479452056,11.8498,11.8542,11.8454,11.8498,96639.5548
2010-04-26 15:10:00,27.04,27.05,27.0,27.01,188677.2260273973,11.8454,11.8498,11.8279,11.8323,188677.226
2010-04-26 15:15:00,27.01,27.03,27.0,27.02,178724.31506849316,11.8323,11.841,11.8279,11.8366,178724.3151
2010-04-26 15:20:00,27.01,27.03,27.0,27.03,192101.88356164383,11.8323,11.841,11.8279,11.841,192101.8836
2010-04-26 15:25:00,27.03,27.04,27.02,27.03,145333.90410958903,11.841,11.8454,11.8366,11.841,145333.9041
2010-04-26 15:30:00,27.04,27.06,27.03,27.05,243578.7671232877,11.8454,11.8542,11.841,11.8498,243578.7671
2010-04-26 15:35:00,27.04,27.05,27.04,27.04,156785.10273972602,11.8454,11.8498,11.8454,11.8454,156785.1027
2010-04-26 15:40:00,27.05,27.07,27.04,27.04,257598.4589041096,11.8498,11.8585,11.8454,11.8454,257598.4589
2010-04-26 15:45:00,27.04,27.05,27.01,27.02,172089.04109589042,11.8454,11.8498,11.8323,11.8366,172089.0411
2010-04-26 15:50:00,27.02,27.04,27.01,27.04,315389.55479452055,11.8366,11.8454,11.8323,11.8454,315389.5548
2010-04-26 15:55:00,27.04,27.04,27.02,27.03,472067.6369863014,11.8454,11.8454,11.8366,11.841,472067.637
2010-04-27 09:30:00,26.94,27.05,26.94,26.96,1075877.5684931506,11.8016,11.8498,11.8016,11.8104,1075877.5685
2010-04-27 09:35:00,26.95,26.98,26.89,26.89,630672.0890410959,11.806,11.8191,11.7797,11.7797,630672.089
2010-04-27 09:40:00,26.89,26.9,26.83,26.84,648758.5616438356,11.7797,11.7841,11.7534,11.7578,648758.5616
2010-04-27 09:45:00,26.84,26.87,26.83,26.87,475813.3561643836,11.7578,11.7709,11.7534,11.7709,475813.3562
2010-04-27 09:50:00,26.86,26.87,26.84,26.86,319670.37671232875,11.7666,11.7709,11.7578,11.7666,319670.3767
2010-04-27 09:55:00,26.87,26.91,26.85,26.91,281678.08219178085,11.7709,11.7885,11.7622,11.7885,281678.0822
2010-04-27 10:00:00,26.91,26.96,26.88,26.95,373608.73287671234,11.7885,11.8104,11.7753,11.806,373608.7329
2010-04-27 10:05:00,26.95,26.99,26.94,26.95,313998.2876712329,11.806,11.8235,11.8016,11.806,313998.2877
2010-04-27 10:10:00,26.95,26.95,26.9,26.9,320847.602739726,11.806,11.806,11.7841,11.7841,320847.6027
2010-04-27 10:15:00,26.9,26.97,26.89,26.96,233518.8356164384,11.7841,11.8147,11.7797,11.8104,233518.8356
2010-04-27 10:20:00,26.97,26.98,26.92,26.95,366545.3767123288,11.8147,11.8191,11.7928,11.806,366545.3767
2010-04-27 10:25:00,26.95,26.97,26.92,26.95,169306.50684931508,11.806,11.8147,11.7928,11.806,169306.5068
2010-04-27 10:30:00,26.95,26.96,26.93,26.96,244755.99315068487,11.806,11.8104,11.7972,11.8104,244755.9932
2010-04-27 10:35:00,26.95,26.96,26.94,26.94,140517.9794520548,11.806,11.8104,11.8016,11.8016,140517.9795
2010-04-27 10:40:00,26.95,26.95,26.91,26.91,219392.12328767125,11.806,11.806,11.7885,11.7885,219392.1233
2010-04-27 10:45:00,26.91,26.95,26.91,26.92,256849.3150684932,11.7885,11.806,11.7885,11.7928,256849.3151
2010-04-27 10:50:00,26.92,26.95,26.9,26.91,466609.5890410959,11.7928,11.806,11.7841,11.7885,466609.589
2010-04-27 10:55:00,26.91,26.98,26.91,26.96,222709.7602739726,11.7885,11.8191,11.7885,11.8104,222709.7603
2010-04-27 11:00:00,26.96,26.99,26.95,26.98,378638.69863013696,11.8104,11.8235,11.806,11.8191,378638.6986
2010-04-27 11:05:00,26.98,26.99,26.95,26.96,249357.87671232875,11.8191,11.8235,11.806,11.8104,249357.8767
2010-04-27 11:10:00,26.96,26.96,26.91,26.91,249785.9589041096,11.8104,11.8104,11.7885,11.7885,249785.9589
2010-04-27 11:15:00,26.91,26.92,26.87,26.9,484803.0821917809,11.7885,11.7928,11.7709,11.7841,484803.0822
2010-04-27 11:20:00,26.9,26.91,26.84,26.84,509631.8493150685,11.7841,11.7885,11.7578,11.7578,509631.8493
2010-04-27 11:25:00,26.85,26.85,26.79,26.8,502033.3904109589,11.7622,11.7622,11.7359,11.7403,502033.3904
2010-04-27 11:30:00,26.8,26.81,26.76,26.8,576947.7739726028,11.7403,11.7447,11.7227,11.7403,576947.774
2010-04-27 11:35:00,26.8,26.84,26.8,26.82,449165.2397260274,11.7403,11.7578,11.7403,11.749,449165.2397
2010-04-27 11:40:00,26.82,26.84,26.78,26.8,377247.4315068493,11.749,11.7578,11.7315,11.7403,377247.4315
2010-04-27 11:45:00,26.8,26.83,26.79,26.79,178831.33561643836,11.7403,11.7534,11.7359,11.7359,178831.3356
2010-04-27 11:50:00,26.79,26.81,26.77,26.78,180329.62328767125,11.7359,11.7447,11.7271,11.7315,180329.6233
2010-04-27 11:55:00,26.78,26.81,26.76,26.78,221532.5342465753,11.7315,11.7447,11.7227,11.7315,221532.5342
2010-04-27 12:00:00,26.78,26.8,26.74,26.78,344285.102739726,11.7315,11.7403,11.714,11.7315,344285.1027
2010-04-27 12:05:00,26.79,26.8,26.77,26.78,220141.2671232877,11.7359,11.7403,11.7271,11.7315,220141.2671
2010-04-27 12:10:00,26.78,26.79,26.72,26.73,406892.1232876713,11.7315,11.7359,11.7052,11.7096,406892.1233
2010-04-27 12:15:00,26.72,26.75,26.72,26.73,331549.65753424657,11.7052,11.7184,11.7052,11.7096,331549.6575
2010-04-27 12:20:00,26.73,26.78,26.72,26.77,142765.4109589041,11.7096,11.7315,11.7052,11.7271,142765.411
2010-04-27 12:25:00,26.76,26.78,26.75,26.77,229130.99315068487,11.7227,11.7315,11.7184,11.7271,229130.9932
2010-04-27 12:30:00,26.77,26.81,26.76,26.78,196061.64383561644,11.7271,11.7447,11.7227,11.7315,196061.6438
2010-04-27 12:35:00,26.77,26.81,26.77,26.8,159888.698630137,11.7271,11.7447,11.7271,11.7403,159888.6986
2010-04-27 12:40:00,26.81,26.82,26.8,26.81,163206.33561643836,11.7447,11.749,11.7403,11.7447,163206.3356
2010-04-27 12:45:00,26.82,26.85,26.81,26.83,199486.301369863,11.749,11.7622,11.7447,11.7534,199486.3014
2010-04-27 12:50:00,26.84,26.85,26.83,26.85,168664.38356164383,11.7578,11.7622,11.7534,11.7622,168664.3836
2010-04-27 12:55:00,26.85,26.85,26.84,26.85,86900.68493150685,11.7622,11.7622,11.7578,11.7622,86900.6849
2010-04-27 13:00:00,26.85,26.86,26.82,26.84,142337.32876712328,11.7622,11.7666,11.749,11.7578,142337.3288
2010-04-27 13:05:00,26.84,26.86,26.82,26.82,108197.77397260274,11.7578,11.7666,11.749,11.749,108197.774
2010-04-27 13:10:00,26.82,26.83,26.81,26.83,131207.19178082192,11.749,11.7534,11.7447,11.7534,131207.1918
2010-04-27 13:15:00,26.82,26.87,26.82,26.87,105736.301369863,11.749,11.7709,11.749,11.7709,105736.3014
2010-04-27 13:20:00,26.87,26.89,26.86,26.87,154537.67123287672,11.7709,11.7797,11.7666,11.7709,154537.6712
2010-04-27 13:25:00,26.86,26.87,26.85,26.87,88077.9109589041,11.7666,11.7709,11.7622,11.7709,88077.911
2010-04-27 13:30:00,26.87,26.88,26.85,26.85,165667.80821917808,11.7709,11.7753,11.7622,11.7622,165667.8082
2010-04-27 13:35:00,26.85,26.88,26.85,26.88,98030.82191780822,11.7622,11.7753,11.7622,11.7753,98030.8219
2010-04-27 13:40:00,26.87,26.9,26.87,26.89,122324.48630136986,11.7709,11.7841,11.7709,11.7797,122324.4863
2010-04-27 13:45:00,26.9,26.9,26.88,26.89,291630.9931506849,11.7841,11.7841,11.7753,11.7797,291630.9932
2010-04-27 13:50:00,26.89,26.9,26.87,26.9,353060.7876712329,11.7797,11.7841,11.7709,11.7841,353060.7877
2010-04-27 13:55:00,26.9,26.93,26.89,26.89,305115.58219178085,11.7841,11.7972,11.7797,11.7797,305115.5822
2010-04-27 14:00:00,26.89,26.91,26.87,26.87,387842.4657534247,11.7797,11.7885,11.7709,11.7709,387842.4658
2010-04-27 14:05:00,26.88,26.92,26.87,26.91,220462.32876712328,11.7753,11.7928,11.7709,11.7885,220462.3288
2010-04-27 14:10:00,26.92,26.93,26.91,26.92,62928.08219178082,11.7928,11.7972,11.7885,11.7928,62928.0822
2010-04-27 14:15:00,26.93,26.94,26.91,26.93,200342.46575342465,11.7972,11.8016,11.7885,11.7972,200342.4658
2010-04-27 14:20:00,26.94,26.96,26.91,26.96,302226.0273972603,11.8016,11.8104,11.7885,11.8104,302226.0274
2010-04-27 14:25:00,26.96,26.99,26.95,26.96,199700.34246575343,11.8104,11.8235,11.806,11.8104,199700.3425
2010-04-27 14:30:00,26.95,26.96,26.93,26.95,135166.95205479453,11.806,11.8104,11.7972,11.806,135166.9521
2010-04-27 14:35:00,26.95,26.95,26.91,26.93,287778.2534246575,11.806,11.806,11.7885,11.7972,287778.2534
2010-04-27 14:40:00,26.93,26.93,26.9,26.93,154323.6301369863,11.7972,11.7972,11.7841,11.7972,154323.6301
2010-04-27 14:45:00,26.92,26.95,26.92,26.94,183219.1780821918,11.7928,11.806,11.7928,11.8016,183219.1781
2010-04-27 14:50:00,26.94,26.94,26.91,26.92,168878.42465753423,11.8016,11.8016,11.7885,11.7928,168878.4247
2010-04-27 14:55:00,26.92,26.93,26.9,26.93,308112.15753424657,11.7928,11.7972,11.7841,11.7972,308112.1575
2010-04-27 15:00:00,26.93,26.95,26.91,26.93,290239.72602739726,11.7972,11.806,11.7885,11.7972,290239.726
2010-04-27 15:05:00,26.93,26.96,26.92,26.95,213077.9109589041,11.7972,11.8104,11.7928,11.806,213077.911
2010-04-27 15:10:00,26.95,26.96,26.92,26.92,200342.46575342465,11.806,11.8104,11.7928,11.7928,200342.4658
2010-04-27 15:15:00,26.92,26.98,26.91,26.98,215111.301369863,11.7928,11.8191,11.7885,11.8191,215111.3014
2010-04-27 15:20:00,26.97,26.99,26.95,26.98,306292.80821917806,11.8147,11.8235,11.806,11.8191,306292.8082
2010-04-27 15:25:00,26.98,26.98,26.95,26.95,159995.7191780822,11.8191,11.8191,11.806,11.806,159995.7192
2010-04-27 15:30:00,26.95,26.97,26.93,26.96,416416.9520547945,11.806,11.8147,11.7972,11.8104,416416.9521
2010-04-27 15:35:00,26.96,26.96,26.91,26.92,379708.90410958906,11.8104,11.8104,11.7885,11.7928,379708.9041
2010-04-27 15:40:00,26.92,26.93,26.89,26.91,352739.72602739726,11.7928,11.7972,11.7797,11.7885,352739.726
2010-04-27 15:45:00,26.91,26.92,26.85,26.86,523116.4383561644,11.7885,11.7928,11.7622,11.7666,523116.4384
2010-04-27 15:50:00,26.86,26.89,26.81,26.83,1024828.7671232875,11.7666,11.7797,11.7447,11.7534,1024828.7671
2010-04-27 15:55:00,26.82,26.87,26.82,26.86,1550513.698630137,11.749,11.7709,11.749,11.7666,1550513.6986
2010-04-28 09:30:00,26.96,27.0,26.86,26.91,735552.2260273972,11.8104,11.8279,11.7666,11.7885,735552.226
2010-04-28 09:35:00,26.91,26.94,26.86,26.9,504922.94520547945,11.7885,11.8016,11.7666,11.7841,504922.9452
2010-04-28 09:40:00,26.91,26.91,26.84,26.86,395869.0068493151,11.7885,11.7885,11.7578,11.7666,395869.0068
2010-04-28 09:45:00,26.86,26.91,26.84,26.9,266267.12328767125,11.7666,11.7885,11.7578,11.7841,266267.1233
2010-04-28 09:50:00,26.9,26.91,26.87,26.9,287671.23287671234,11.7841,11.7885,11.7709,11.7841,287671.2329
2010-04-28 09:55:00,26.9,26.92,26.87,26.92,278895.5479452055,11.7841,11.7928,11.7709,11.7928,278895.5479
2010-04-28 10:00:00,26.92,26.93,26.91,26.92,232662.67123287672,11.7928,11.7972,11.7885,11.7928,232662.6712
2010-04-28 10:05:00,26.92,26.95,26.9,26.94,322988.0136986301,11.7928,11.806,11.7841,11.8016,322988.0137
2010-04-28 10:10:00,26.94,26.95,26.87,26.89,337114.72602739726,11.8016,11.806,11.7709,11.7797,337114.726
2010-04-28 10:15:00,26.89,26.91,26.87,26.89,269156.6780821918,11.7797,11.7885,11.7709,11.7797,269156.6781
2010-04-28 10:20:00,26.89,26.95,26.89,26.92,533176.3698630137,11.7797,11.806,11.7797,11.7928,533176.3699
2010-04-28 10:25:00,26.93,26.98,26.92,26.97,195740.5821917808,11.7972,11.8191,11.7928,11.8147,195740.5822
2010-04-28 10:30:00,26.98,27.02,26.97,27.0,385059.9315068493,11.8191,11.8366,11.8147,11.8279,385059.9315
2010-04-28 10:35:00,26.99,27.0,26.96,26.99,451519.69178082194,11.8235,11.8279,11.8104,11.8235,451519.6918
2010-04-28 10:40:00,26.99,27.0,26.97,27.0,199058.2191780822,11.8235,11.8279,11.8147,11.8279,199058.2192
2010-04-28 10:45:00,27.0,27.02,26.95,26.95,232234.5890410959,11.8279,11.8366,11.806,11.806,232234.589
2010-04-28 10:50:00,26.96,26.99,26.95,26.99,228488.8698630137,11.8104,11.8235,11.806,11.8235,228488.8699
2010-04-28 10:55:00,26.99,27.0,26.97,26.99,247110.44520547945,11.8235,11.8279,11.8147,11.8235,247110.4452
2010-04-28 11:00:00,26.99,27.02,26.96,27.02,220783.3904109589,11.8235,11.8366,11.8104,11.8366,220783.3904
2010-04-28 11:05:00,27.02,27.03,26.99,27.01,219392.12328767125,11.8366,11.841,11.8235,11.8323,219392.1233
2010-04-28 11:10:00,27.01,27.05,27.0,27.05,184182.36301369863,11.8323,11.8498,11.8279,11.8498,184182.363
2010-04-28 11:15:00,27.05,27.09,27.04,27.08,237157.5342465753,11.8498,11.8673,11.8454,11.8629,237157.5342
2010-04-28 11:20:00,27.09,27.1,27.05,27.07,251712.32876712328,11.8673,11.8717,11.8498,11.8585,251712.3288
2010-04-28 11:25:00,27.07,27.07,26.99,27.01,1089469.178082192,11.8585,11.8585,11.8235,11.8323,1089469.1781
2010-04-28 11:30:00,27.02,27.06,26.99,27.03,362692.6369863014,11.8366,11.8542,11.8235,11.841,362692.637
2010-04-28 11:35:00,27.03,27.07,26.95,26.99,820526.5410958905,11.841,11.8585,11.806,11.8235,820526.5411
2010-04-28 11:40:00,26.99,27.1,26.99,27.09,504387.84246575343,11.8235,11.8717,11.8235,11.8673,504387.8425
2010-04-28 11:45:00,27.09,27.16,27.08,27.14,479023.97260273976,11.8673,11.898,11.8629,11.8892,479023.9726
2010-04-28 11:50:00,27.14,27.14,27.1,27.12,267337.3287671233,11.8892,11.8892,11.8717,11.8805,267337.3288
2010-04-28 11:55:00,27.12,27.14,27.11,27.13,228916.95205479453,11.8805,11.8892,11.8761,11.8848,228916.9521
2010-04-28 12:00:00,27.14,27.16,27.1,27.11,264447.77397260274,11.8892,11.898,11.8717,11.8761,264447.774
2010-04-28 12:05:00,27.11,27.14,27.09,27.13,376926.3698630137,11.8761,11.8892,11.8673,11.8848,376926.3699
2010-04-28 12:10:00,27.14,27.16,27.13,27.15,309289.38356164383,11.8892,11.898,11.8848,11.8936,309289.3836
2010-04-28 12:15:00,27.14,27.18,27.13,27.17,166630.99315068492,11.8892,11.9067,11.8848,11.9024,166630.9932
2010-04-28 12:20:00,27.17,27.18,27.14,27.16,254601.88356164383,11.9024,11.9067,11.8892,11.898,254601.8836
2010-04-28 12:25:00,27.17,27.19,27.16,27.18,246361.301369863,11.9024,11.9111,11.898,11.9067,246361.3014
2010-04-28 12:30:00,27.18,27.2,27.17,27.2,230415.2397260274,11.9067,11.9155,11.9024,11.9155,230415.2397
2010-04-28 12:35:00,27.2,27.22,27.17,27.21,278681.5068493151,11.9155,11.9243,11.9024,11.9199,278681.5068
2010-04-28 12:40:00,27.21,27.23,27.19,27.23,295911.81506849313,11.9199,11.9286,11.9111,11.9286,295911.8151
2010-04-28 12:45:00,27.23,27.26,27.22,27.25,178189.2123287671,11.9286,11.9418,11.9243,11.9374,178189.2123
2010-04-28 12:50:00,27.26,27.27,27.24,27.26,259417.80821917808,11.9418,11.9462,11.933,11.9418,259417.8082
2010-04-28 12:55:00,27.26,27.28,27.24,27.26,136237.15753424657,11.9418,11.9505,11.933,11.9418,136237.1575
2010-04-28 13:00:00,27.26,27.27,27.24,27.27,117722.60273972603,11.9418,11.9462,11.933,11.9462,117722.6027
2010-04-28 13:05:00,27.27,27.27,27.23,27.25,154323.6301369863,11.9462,11.9462,11.9286,11.9374,154323.6301
2010-04-28 13:10:00,27.25,27.26,27.23,27.25,156142.9794520548,11.9374,11.9418,11.9286,11.9374,156142.9795
2010-04-28 13:15:00,27.25,27.26,27.24,27.24,163955.4794520548,11.9374,11.9418,11.933,11.933,163955.4795
2010-04-28 13:20:00,27.24,27.25,27.19,27.2,215646.40410958903,11.933,11.9374,11.9111,11.9155,215646.4041
2010-04-28 13:25:00,27.2,27.2,27.14,27.15,162992.29452054793,11.9155,11.9155,11.8892,11.8936,162992.2945
2010-04-28 13:30:00,27.15,27.18,27.14,27.15,248715.7534246576,11.8936,11.9067,11.8892,11.8936,248715.7534
2010-04-28 13:35:00,27.16,27.19,27.15,27.19,142123.2876712329,11.898,11.9111,11.8936,11.9111,142123.2877
2010-04-28 13:40:00,27.18,27.21,27.18,27.2,164918.66438356164,11.9067,11.9199,11.9067,11.9155,164918.6644
2010-04-28 13:45:00,27.2,27.21,27.17,27.2,250000.0,11.9155,11.9199,11.9024,11.9155,250000.0
2010-04-28 13:50:00,27.2,27.2,27.18,27.2,139982.87671232875,11.9155,11.9155,11.9067,11.9155,139982.8767
2010-04-28 13:55:00,27.2,27.2,27.18,27.19,234910.102739726,11.9155,11.9155,11.9067,11.9111,234910.1027
2010-04-28 14:00:00,27.19,27.2,27.13,27.14,253210.61643835617,11.9111,11.9155,11.8848,11.8892,253210.6164
2010-04-28 14:05:00,27.13,27.16,27.13,27.14,314426.3698630137,11.8848,11.898,11.8848,11.8892,314426.3699
2010-04-28 14:10:00,27.15,27.2,27.14,27.19,385809.0753424658,11.8936,11.9155,11.8892,11.9111,385809.0753
2010-04-28 14:15:00,27.19,27.23,27.18,27.2,373929.794520548,11.9111,11.9286,11.9067,11.9155,373929.7945
2010-04-28 14:20:00,27.21,27.28,27.19,27.27,430650.68493150687,11.9199,11.9505,11.9111,11.9462,430650.6849
2010-04-28 14:25:00,27.27,27.31,27.23,27.24,485017.1232876713,11.9462,11.9637,11.9286,11.933,485017.1233
2010-04-28 14:30:00,27.24,27.27,27.2,27.26,377675.51369863015,11.933,11.9462,11.9155,11.9418,377675.5137
2010-04-28 14:35:00,27.25,27.27,27.23,27.26,267872.4315068493,11.9374,11.9462,11.9286,11.9418,267872.4315
2010-04-28 14:40:00,27.26,27.28,27.24,27.28,239940.0684931507,11.9418,11.9505,11.933,11.9505,239940.0685
2010-04-28 14:45:00,27.28,27.29,27.23,27.24,312500.0,11.9505,11.9549,11.9286,11.933,312500.0
2010-04-28 14:50:00,27.24,27.28,27.23,27.28,346853.59589041094,11.933,11.9505,11.9286,11.9505,346853.5959
2010-04-28 14:55:00,27.28,27.31,27.27,27.28,358946.9178082192,11.9505,11.9637,11.9462,11.9505,358946.9178
2010-04-28 15:00:00,27.29,27.33,27.28,27.31,470783.3904109589,11.9549,11.9724,11.9505,11.9637,470783.3904
2010-04-28 15:05:00,27.32,27.32,27.24,27.25,334225.1712328767,11.9681,11.9681,11.933,11.9374,334225.1712
2010-04-28 15:10:00,27.25,27.28,27.22,27.28,346104.4520547945,11.9374,11.9505,11.9243,11.9505,346104.4521
2010-04-28 15:15:00,27.26,27.3,27.26,27.3,502996.5753424658,11.9418,11.9593,11.9418,11.9593,502996.5753
2010-04-28 15:20:00,27.3,27.3,27.28,27.28,374464.897260274,11.9593,11.9593,11.9505,11.9505,374464.8973
2010-04-28 15:25:00,27.28,27.29,27.27,27.28,271404.1095890411,11.9505,11.9549,11.9462,11.9505,271404.1096
2010-04-28 15:30:00,27.28,27.3,27.25,27.26,449593.3219178082,11.9505,11.9593,11.9374,11.9418,449593.3219
2010-04-28 15:35:00,27.25,27.27,27.19,27.2,692851.0273972603,11.9374,11.9462,11.9111,11.9155,692851.0274
2010-04-28 15:40:00,27.2,27.22,27.17,27.22,534032.5342465753,11.9155,11.9243,11.9024,11.9243,534032.5342
2010-04-28 15:45:00,27.21,27.22,27.18,27.2,668022.2602739726,11.9199,11.9243,11.9067,11.9155,668022.2603
2010-04-28 15:50:00,27.2,27.23,27.18,27.23,685466.6095890411,11.9155,11.9286,11.9067,11.9286,685466.6096
2010-04-28 15:55:00,27.23,27.24,27.2,27.22,1147260.2739726028,11.9286,11.933,11.9155,11.9243,1147260.274
2010-04-29 09:30:00,27.3,27.38,27.27,27.28,499571.9178082192,11.9593,11.9944,11.9462,11.9505,499571.9178
2010-04-29 09:35:00,27.28,27.31,27.24,27.26,363655.8219178082,11.9505,11.9637,11.933,11.9418,363655.8219
2010-04-29 09:40:00,27.26,27.27,27.24,27.26,263056.5068493151,11.9418,11.9462,11.933,11.9418,263056.5068
2010-04-29 09:45:00,27.27,27.31,27.25,27.28,283711.47260273976,11.9462,11.9637,11.9374,11.9505,283711.4726
2010-04-29 09:50:00,27.27,27.35,27.27,27.33,324807.3630136986,11.9462,11.9812,11.9462,11.9724,324807.363
2010-04-29 09:55:00,27.32,27.32,27.24,27.28,252140.4109589041,11.9681,11.9681,11.933,11.9505,252140.411
2010-04-29 10:00:00,27.27,27.3,27.26,27.28,214041.09589041097,11.9462,11.9593,11.9418,11.9505,214041.0959
2010-04-29 10:05:00,27.28,27.31,27.25,27.27,229666.09589041097,11.9505,11.9637,11.9374,11.9462,229666.0959
2010-04-29 10:10:00,27.25,27.26,27.21,27.25,176476.88356164383,11.9374,11.9418,11.9199,11.9374,176476.8836
2010-04-29 10:15:00,27.25,27.27,27.24,27.25,152504.2808219178,11.9374,11.9462,11.933,11.9374,152504.2808
2010-04-29 10:20:00,27.25,27.31,27.24,27.31,341930.6506849315,11.9374,11.9637,11.933,11.9637,341930.6507
2010-04-29 10:25:00,27.31,27.32,27.26,27.27,301155.8219178082,11.9637,11.9681,11.9418,11.9462,301155.8219
2010-04-29 10:30:00,27.28,27.29,27.25,27.29,186215.7534246576,11.9505,11.9549,11.9374,11.9549,186215.7534
2010-04-29 10:35:00,27.29,27.3,27.25,27.29,240582.19178082192,11.9549,11.9593,11.9374,11.9549,240582.1918
2010-04-29 10:40:00,27.29,27.32,27.28,27.32,220034.2465753425,11.9549,11.9681,11.9505,11.9681,220034.2466
2010-04-29 10:45:00,27.31,27.35,27.31,27.35,171660.9589041096,11.9637,11.9812,11.9637,11.9812,171660.9589
2010-04-29 10:50:00,27.34,27.37,27.28,27.28,262949.48630136985,11.9768,11.99,11.9505,11.9505,262949.4863
2010-04-29 10:55:00,27.29,27.3,27.28,27.29,280607.87671232875,11.9549,11.9593,11.9505,11.9549,280607.8767
2010-04-29 11:00:00,27.29,27.31,27.28,27.28,212007.70547945207,11.9549,11.9637,11.9505,11.9505,212007.7055
2010-04-29 11:05:00,27.28,27.29,27.28,27.28,378531.6780821918,11.9505,11.9549,11.9505,11.9505,378531.6781
2010-04-29 11:10:00,27.29,27.32,27.28,27.31,153360.44520547945,11.9549,11.9681,11.9505,11.9637,153360.4452
2010-04-29 11:15:00,27.31,27.33,27.29,27.31,202803.9383561644,11.9637,11.9724,11.9549,11.9637,202803.9384
2010-04-29 11:20:00,27.3,27.35,27.3,27.34,182255.99315068487,11.9593,11.9812,11.9593,11.9768,182255.9932
2010-04-29 11:25:00,27.35,27.38,27.33,27.38,188463.18493150684,11.9812,11.9944,11.9724,11.9944,188463.1849
2010-04-29 11:30:00,27.37,27.38,27.36,27.37,115154.1095890411,11.99,11.9944,11.9856,11.99,115154.1096
2010-04-29 11:35:00,27.36,27.39,27.34,27.35,224743.15068493152,11.9856,11.9987,11.9768,11.9812,224743.1507
2010-04-29 11:40:00,27.36,27.36,27.31,27.32,184824.48630136988,11.9856,11.9856,11.9637,11.9681,184824.4863
2010-04-29 11:45:00,27.31,27.32,27.3,27.3,106164.38356164384,11.9637,11.9681,11.9593,11.9593,106164.3836
2010-04-29 11:50:00,27.3,27.32,27.3,27.31,163527.39726027398,11.9593,11.9681,11.9593,11.9637,163527.3973
2010-04-29 11:55:00,27.31,27.33,27.3,27.31,199593.3219178082,11.9637,11.9724,11.9593,11.9637,199593.3219
2010-04-29 12:00:00,27.31,27.36,27.3,27.34,212328.7671232877,11.9637,11.9856,11.9593,11.9768,212328.7671
2010-04-29 12:05:00,27.35,27.36,27.31,27.34,111729.45205479451,11.9812,11.9856,11.9637,11.9768,111729.4521
2010-04-29 12:10:00,27.34,27.35,27.31,27.33,148758.56164383562,11.9768,11.9812,11.9637,11.9724,148758.5616
2010-04-29 12:15:00,27.32,27.36,27.32,27.33,113227.7397260274,11.9681,11.9856,11.9681,11.9724,113227.7397
2010-04-29 12:20:00,27.33,27.35,27.31,27.31,79623.28767123287,11.9724,11.9812,11.9637,11.9637,79623.2877
2010-04-29 12:25:00,27.31,27.33,27.31,27.32,113762.84246575342,11.9637,11.9724,11.9637,11.9681,113762.8425
2010-04-29 12:30:00,27.32,27.33,27.3,27.32,206121.5753424657,11.9681,11.9724,11.9593,11.9681,206121.5753
2010-04-29 12:35:00,27.31,27.32,27.29,27.3,113762.84246575342,11.9637,11.9681,11.9549,11.9593,113762.8425
2010-04-29 12:40:00,27.31,27.38,27.3,27.34,163955.4794520548,11.9637,11.9944,11.9593,11.9768,163955.4795
2010-04-29 12:45:00,27.34,27.34,27.28,27.31,169627.5684931507,11.9768,11.9768,11.9505,11.9637,169627.5685
2010-04-29 12:50:00,27.3,27.33,27.3,27.33,83261.98630136986,11.9593,11.9724,11.9593,11.9724,83261.9863
2010-04-29 12:55:00,27.33,27.34,27.31,27.32,113548.801369863,11.9724,11.9768,11.9637,11.9681,113548.8014
2010-04-29 13:00:00,27.33,27.36,27.33,27.34,130993.1506849315,11.9724,11.9856,11.9724,11.9768,130993.1507
2010-04-29 13:05:00,27.34,27.37,27.34,27.35,116652.39726027397,11.9768,11.99,11.9768,11.9812,116652.3973
2010-04-29 13:10:00,27.35,27.38,27.33,27.35,163848.4589041096,11.9812,11.9944,11.9724,11.9812,163848.4589
2010-04-29 13:15:00,27.34,27.37,27.34,27.37,127140.4109589041,11.9768,11.99,11.9768,11.99,127140.411
2010-04-29 13:20:00,27.36,27.38,27.34,27.34,150577.9109589041,11.9856,11.9944,11.9768,11.9768,150577.911
2010-04-29 13:25:00,27.35,27.35,27.3,27.31,156571.06164383562,11.9812,11.9812,11.9593,11.9637,156571.0616
2010-04-29 13:30:00,27.32,27.34,27.31,27.34,67422.94520547945,11.9681,11.9768,11.9637,11.9768,67422.9452
2010-04-29 13:35:00,27.33,27.34,27.32,27.32,68707.19178082192,11.9724,11.9768,11.9681,11.9681,68707.1918
2010-04-29 13:40:00,27.32,27.33,27.3,27.31,72559.93150684932,11.9681,11.9724,11.9593,11.9637,72559.9315
2010-04-29 13:45:00,27.3,27.35,27.3,27.35,81549.65753424658,11.9593,11.9812,11.9593,11.9812,81549.6575
2010-04-29 13:50:00,27.34,27.37,27.34,27.35,145012.84246575343,11.9768,11.99,11.9768,11.9812,145012.8425
2010-04-29 13:55:00,27.36,27.4,27.35,27.39,173908.3904109589,11.9856,12.0031,11.9812,11.9987,173908.3904
2010-04-29 14:00:00,27.38,27.39,27.34,27.35,114726.02739726027,11.9944,11.9987,11.9768,11.9812,114726.0274
2010-04-29 14:05:00,27.34,27.36,27.34,27.35,66459.7602739726,11.9768,11.9856,11.9768,11.9812,66459.7603
2010-04-29 14:10:00,27.35,27.36,27.33,27.34,179366.43835616438,11.9812,11.9856,11.9724,11.9768,179366.4384
2010-04-29 14:15:00,27.34,27.35,27.33,27.35,108518.83561643836,11.9768,11.9812,11.9724,11.9812,108518.8356
2010-04-29 14:20:00,27.35,27.35,27.34,27.34,51476.88356164384,11.9812,11.9812,11.9768,11.9768,51476.8836
2010-04-29 14:25:00,27.35,27.35,27.32,27.34,127675.51369863014,11.9812,11.9812,11.9681,11.9768,127675.5137
2010-04-29 14:30:00,27.34,27.34,27.31,27.31,237371.5753424657,11.9768,11.9768,11.9637,11.9637,237371.5753
2010-04-29 14:35:00,27.31,27.32,27.28,27.3,148758.56164383562,11.9637,11.9681,11.9505,11.9593,148758.5616
2010-04-29 14:40:00,27.3,27.3,27.28,27.28,132170.37671232875,11.9593,11.9593,11.9505,11.9505,132170.3767
2010-04-29 14:45:00,27.28,27.29,27.28,27.28,120291.09589041096,11.9505,11.9549,11.9505,11.9505,120291.0959
2010-04-29 14:50:00,27.28,27.28,27.24,27.28,228702.9109589041,11.9505,11.9505,11.933,11.9505,228702.911
2010-04-29 14:55:00,27.28,27.28,27.26,27.26,198844.1780821918,11.9505,11.9505,11.9418,11.9418,198844.1781
2010-04-29 15:00:00,27.27,27.28,27.25,27.28,112906.67808219178,11.9462,11.9505,11.9374,11.9505,112906.6781
2010-04-29 15:05:00,27.28,27.3,27.27,27.3,97495.7191780822,11.9505,11.9593,11.9462,11.9593,97495.7192
2010-04-29 15:10:00,27.3,27.32,27.29,27.3,120933.2191780822,11.9593,11.9681,11.9549,11.9593,120933.2192
2010-04-29 15:15:00,27.3,27.31,27.28,27.28,101883.56164383562,11.9593,11.9637,11.9505,11.9505,101883.5616
2010-04-29 15:20:00,27.28,27.29,27.26,27.26,161065.92465753423,11.9505,11.9549,11.9418,11.9418,161065.9247
2010-04-29 15:25:00,27.27,27.31,27.26,27.3,206763.698630137,11.9462,11.9637,11.9418,11.9593,206763.6986
2010-04-29 15:30:00,27.3,27.32,27.29,27.32,246040.2397260274,11.9593,11.9681,11.9549,11.9681,246040.2397
2010-04-29 15:35:00,27.32,27.35,27.3,27.35,244648.97260273973,11.9681,11.9812,11.9593,11.9812,244648.9726
2010-04-29 15:40:00,27.34,27.35,27.31,27.31,250000.0,11.9768,11.9812,11.9637,11.9637,250000.0
2010-04-29 15:45:00,27.32,27.33,27.29,27.31,324593.3219178082,11.9681,11.9724,11.9549,11.9637,324593.3219
2010-04-29 15:50:00,27.31,27.33,27.3,27.32,288527.397260274,11.9637,11.9724,11.9593,11.9681,288527.3973
2010-04-29 15:55:00,27.32,27.32,27.28,27.3,931292.808219178,11.9681,11.9681,11.9505,11.9593,931292.8082
2010-04-30 09:30:00,27.28,27.31,27.21,27.25,414918.6643835616,11.9505,11.9637,11.9199,11.9374,414918.6644
2010-04-30 09:35:00,27.26,27.32,27.25,27.31,220676.3698630137,11.9418,11.9681,11.9374,11.9637,220676.3699
2010-04-30 09:40:00,27.32,27.39,27.29,27.36,248501.7123287671,11.9681,11.9987,11.9549,11.9856,248501.7123
2010-04-30 09:45:00,27.35,27.37,27.3,27.37,209653.2534246576,11.9812,11.99,11.9593,11.99,209653.2534
2010-04-30 09:50:00,27.37,27.37,27.27,27.28,264875.8561643836,11.99,11.99,11.9462,11.9505,264875.8562
2010-04-30 09:55:00,27.28,27.28,27.21,27.22,236515.4109589041,11.9505,11.9505,11.9199,11.9243,236515.411
2010-04-30 10:00:00,27.21,27.25,27.13,27.13,363013.69863013696,11.9199,11.9374,11.8848,11.8848,363013.6986
2010-04-30 10:05:00,27.13,27.18,27.13,27.15,406357.0205479452,11.8848,11.9067,11.8848,11.8936,406357.0205
2010-04-30 10:10:00,27.15,27.18,27.13,27.14,332191.7808219178,11.8936,11.9067,11.8848,11.8892,332191.7808
2010-04-30 10:15:00,27.14,27.16,27.12,27.16,403788.5273972603,11.8892,11.898,11.8805,11.898,403788.5274
2010-04-30 10:20:00,27.15,27.2,27.15,27.17,238441.7808219178,11.8936,11.9155,11.8936,11.9024,238441.7808
2010-04-30 10:25:00,27.17,27.25,27.14,27.22,264447.77397260274,11.9024,11.9374,11.8892,11.9243,264447.774
2010-04-30 10:30:00,27.23,27.24,27.2,27.24,275363.8698630137,11.9286,11.933,11.9155,11.933,275363.8699
2010-04-30 10:35:00,27.24,27.26,27.23,27.24,378103.5958904109,11.933,11.9418,11.9286,11.933,378103.5959
2010-04-30 10:40:00,27.25,27.28,27.22,27.23,290025.68493150687,11.9374,11.9505,11.9243,11.9286,290025.6849
2010-04-30 10:45:00,27.24,27.29,27.23,27.28,345141.26712328766,11.933,11.9549,11.9286,11.9505,345141.2671
2010-04-30 10:50:00,27.28,27.28,27.24,27.26,128531.67808219178,11.9505,11.9505,11.933,11.9418,128531.6781
2010-04-30 10:55:00,27.27,27.27,27.2,27.21,140732.0205479452,11.9462,11.9462,11.9155,11.9199,140732.0205
2010-04-30 11:00:00,27.2,27.24,27.2,27.24,345569.3493150685,11.9155,11.933,11.9155,11.933,345569.3493
2010-04-30 11:05:00,27.24,27.24,27.19,27.23,625963.1849315069,11.933,11.933,11.9111,11.9286,625963.1849
2010-04-30 11:10:00,27.22,27.24,27.22,27.24,55436.64383561644,11.9243,11.933,11.9243,11.933,55436.6438
2010-04-30 11:15:00,27.24,27.24,27.2,27.23,95890.4109589041,11.933,11.933,11.9155,11.9286,95890.411
2010-04-30 11:20:00,27.23,27.27,27.22,27.24,200770.54794520547,11.9286,11.9462,11.9243,11.933,200770.5479
2010-04-30 11:25:00,27.24,27.25,27.21,27.23,174978.59589041097,11.933,11.9374,11.9199,11.9286,174978.5959
2010-04-30 11:30:00,27.23,27.25,27.22,27.23,187500.0,11.9286,11.9374,11.9243,11.9286,187500.0
2010-04-30 11:35:00,27.23,27.25,27.2,27.2,551048.801369863,11.9286,11.9374,11.9155,11.9155,551048.8014
2010-04-30 11:40:00,27.21,27.22,27.2,27.2,151005.99315068492,11.9199,11.9243,11.9155,11.9155,151005.9932
2010-04-30 11:45:00,27.2,27.24,27.2,27.24,114833.04794520549,11.9155,11.933,11.9155,11.933,114833.0479
2010-04-30 11:50:00,27.24,27.24,27.21,27.22,94927.22602739726,11.933,11.933,11.9199,11.9243,94927.226
2010-04-30 11:55:00,27.21,27.23,27.21,27.22,102846.74657534246,11.9199,11.9286,11.9199,11.9243,102846.7466
2010-04-30 12:00:00,27.23,27.24,27.2,27.22,166630.99315068492,11.9286,11.933,11.9155,11.9243,166630.9932
2010-04-30 12:05:00,27.22,27.22,27.18,27.2,298373.2876712329,11.9243,11.9243,11.9067,11.9155,298373.2877
2010-04-30 12:10:00,27.2,27.22,27.2,27.21,346960.61643835617,11.9155,11.9243,11.9155,11.9199,346960.6164
2010-04-30 12:15:00,27.2,27.21,27.17,27.18,172517.12328767125,11.9155,11.9199,11.9024,11.9067,172517.1233
2010-04-30 12:20:00,27.18,27.18,27.15,27.17,214362.15753424657,11.9067,11.9067,11.8936,11.9024,214362.1575
2010-04-30 12:25:00,27.16,27.19,27.16,27.17,136237.15753424657,11.898,11.9111,11.898,11.9024,136237.1575
2010-04-30 12:30:00,27.17,27.19,27.16,27.18,111301.3698630137,11.9024,11.9111,11.898,11.9067,111301.3699
2010-04-30 12:35:00,27.18,27.18,27.15,27.16,91716.6095890411,11.9067,11.9067,11.8936,11.898,91716.6096
2010-04-30 12:40:00,27.16,27.18,27.16,27.18,77589.89726027397,11.898,11.9067,11.898,11.9067,77589.8973
2010-04-30 12:45:00,27.17,27.19,27.16,27.18,164597.60273972602,11.9024,11.9111,11.898,11.9067,164597.6027
2010-04-30 12:50:00,27.18,27.19,27.14,27.15,180864.7260273973,11.9067,11.9111,11.8892,11.8936,180864.726
2010-04-30 12:55:00,27.16,27.16,27.13,27.13,225278.2534246576,11.898,11.898,11.8848,11.8848,225278.2534
2010-04-30 13:00:00,27.13,27.2,27.13,27.19,105308.2191780822,11.8848,11.9155,11.8848,11.9111,105308.2192
2010-04-30 13:05:00,27.19,27.2,27.14,27.18,192744.00684931508,11.9111,11.9155,11.8892,11.9067,192744.0068
2010-04-30 13:10:00,27.18,27.19,27.17,27.17,113655.82191780822,11.9067,11.9111,11.9024,11.9024,113655.8219
2010-04-30 13:15:00,27.18,27.2,27.17,27.19,117294.5205479452,11.9067,11.9155,11.9024,11.9111,117294.5205
2010-04-30 13:20:00,27.2,27.2,27.17,27.18,284353.59589041094,11.9155,11.9155,11.9024,11.9067,284353.5959
2010-04-30 13:25:00,27.17,27.21,27.17,27.19,210830.4794520548,11.9024,11.9199,11.9024,11.9111,210830.4795
2010-04-30 13:30:00,27.18,27.19,27.16,27.17,113869.86301369865,11.9067,11.9111,11.898,11.9024,113869.863
2010-04-30 13:35:00,27.17,27.17,27.14,27.15,212863.8698630137,11.9024,11.9024,11.8892,11.8936,212863.8699
2010-04-30 13:40:00,27.15,27.17,27.15,27.16,130565.06849315068,11.8936,11.9024,11.8936,11.898,130565.0685
2010-04-30 13:45:00,27.16,27.2,27.15,27.19,204516.2671232877,11.898,11.9155,11.8936,11.9111,204516.2671
2010-04-30 13:50:00,27.2,27.2,27.15,27.16,130565.06849315068,11.9155,11.9155,11.8936,11.898,130565.0685
2010-04-30 13:55:00,27.16,27.17,27.13,27.14,166309.9315068493,11.898,11.9024,11.8848,11.8892,166309.9315
2010-04-30 14:00:00,27.14,27.16,27.12,27.12,244220.8904109589,11.8892,11.898,11.8805,11.8805,244220.8904
2010-04-30 14:05:00,27.12,27.13,27.11,27.11,142658.3904109589,11.8805,11.8848,11.8761,11.8761,142658.3904
2010-04-30 14:10:00,27.11,27.13,27.11,27.13,183219.1780821918,11.8761,11.8848,11.8761,11.8848,183219.1781
2010-04-30 14:15:00,27.13,27.14,27.13,27.14,90432.36301369865,11.8848,11.8892,11.8848,11.8892,90432.363
2010-04-30 14:20:00,27.14,27.16,27.13,27.16,330265.41095890413,11.8892,11.898,11.8848,11.898,330265.411
2010-04-30 14:25:00,27.16,27.2,27.15,27.2,780072.7739726028,11.898,11.9155,11.8936,11.9155,780072.774
2010-04-30 14:30:00,27.2,27.24,27.19,27.23,418985.44520547945,11.9155,11.933,11.9111,11.9286,418985.4452
2010-04-30 14:35:00,27.23,27.24,27.16,27.16,350064.2123287671,11.9286,11.933,11.898,11.898,350064.2123
2010-04-30 14:40:00,27.17,27.17,27.12,27.12,214255.13698630137,11.9024,11.9024,11.8805,11.8805,214255.137
2010-04-30 14:45:00,27.13,27.17,27.12,27.16,283711.47260273976,11.8848,11.9024,11.8805,11.898,283711.4726
2010-04-30 14:50:00,27.17,27.21,27.16,27.2,180222.602739726,11.9024,11.9199,11.898,11.9155,180222.6027
2010-04-30 14:55:00,27.2,27.2,27.17,27.2,309717.4657534247,11.9155,11.9155,11.9024,11.9155,309717.4658
2010-04-30 15:00:00,27.19,27.2,27.17,27.19,283283.3904109589,11.9111,11.9155,11.9024,11.9111,283283.3904
2010-04-30 15:05:00,27.19,27.2,27.17,27.18,302119.0068493151,11.9111,11.9155,11.9024,11.9067,302119.0068
2010-04-30 15:10:00,27.18,27.2,27.17,27.18,332405.8219178082,11.9067,11.9155,11.9024,11.9067,332405.8219
2010-04-30 15:15:00,27.18,27.2,27.17,27.19,243471.7465753425,11.9067,11.9155,11.9024,11.9111,243471.7466
2010-04-30 15:20:00,27.19,27.2,27.16,27.16,398116.4383561644,11.9111,11.9155,11.898,11.898,398116.4384
2010-04-30 15:25:00,27.16,27.17,27.13,27.14,234803.0821917808,11.898,11.9024,11.8848,11.8892,234803.0822
2010-04-30 15:30:00,27.14,27.17,27.14,27.14,232127.5684931507,11.8892,11.9024,11.8892,11.8892,232127.5685
2010-04-30 15:35:00,27.14,27.15,27.1,27.1,505244.0068493151,11.8892,11.8936,11.8717,11.8717,505244.0068
2010-04-30 15:40:00,27.1,27.12,27.1,27.11,480522.2602739726,11.8717,11.8805,11.8717,11.8761,480522.2603
2010-04-30 15:45:00,27.11,27.11,27.06,27.07,507812.5,11.8761,11.8761,11.8542,11.8585,507812.5
2010-04-30 15:50:00,27.08,27.09,27.05,27.07,679473.4589041095,11.8629,11.8673,11.8498,11.8585,679473.4589
2010-04-30 15:55:00,27.08,27.09,26.99,27.0,1151113.01369863,11.8629,11.8673,11.8235,11.8279,1151113.0137
2010-05-03 09:30:00,27.25,27.28,27.2,27.26,860445.205479452,11.9374,11.9505,11.9155,11.9418,860445.2055
2010-05-03 09:35:00,27.26,27.32,27.25,27.3,272795.37671232875,11.9418,11.9681,11.9374,11.9593,272795.3767
2010-05-03 09:40:00,27.29,27.3,27.22,27.29,173694.34931506848,11.9549,11.9593,11.9243,11.9549,173694.3493
2010-05-03 09:45:00,27.29,27.32,27.28,27.32,135916.09589041097,11.9549,11.9681,11.9505,11.9681,135916.0959
2010-05-03 09:50:00,27.31,27.32,27.28,27.31,203232.0205479452,11.9637,11.9681,11.9505,11.9637,203232.0205
2010-05-03 09:55:00,27.31,27.32,27.28,27.28,188356.16438356164,11.9637,11.9681,11.9505,11.9505,188356.1644
2010-05-03 10:00:00,27.28,27.28,27.22,27.23,537564.2123287672,11.9505,11.9505,11.9243,11.9286,537564.2123
2010-05-03 10:05:00,27.24,27.26,27.23,27.23,368685.7876712329,11.933,11.9418,11.9286,11.9286,368685.7877
2010-05-03 10:10:00,27.24,27.25,27.23,27.25,248287.67123287672,11.933,11.9374,11.9286,11.9374,248287.6712
2010-05-03 10:15:00,27.24,27.25,27.21,27.23,206228.59589041097,11.933,11.9374,11.9199,11.9286,206228.5959
2010-05-03 10:20:00,27.23,27.26,27.21,27.26,194456.3356164384,11.9286,11.9418,11.9199,11.9418,194456.3356
2010-05-03 10:25:00,27.26,27.27,27.25,27.25,79837.32876712328,11.9418,11.9462,11.9374,11.9374,79837.3288
2010-05-03 10:30:00,27.26,27.26,27.24,27.25,104987.15753424658,11.9418,11.9418,11.933,11.9374,104987.1575
2010-05-03 10:35:00,27.24,27.27,27.24,27.27,101669.5205479452,11.933,11.9462,11.933,11.9462,101669.5205
2010-05-03 10:40:00,27.27,27.27,27.26,27.27,167059.07534246577,11.9462,11.9462,11.9418,11.9462,167059.0753
2010-05-03 10:45:00,27.27,27.27,27.24,27.25,141053.08219178082,11.9462,11.9462,11.933,11.9374,141053.0822
2010-05-03 10:50:00,27.26,27.27,27.24,27.25,174443.49315068492,11.9418,11.9462,11.933,11.9374,174443.4932
2010-05-03 10:55:00,27.26,27.27,27.25,27.27,154537.67123287672,11.9418,11.9462,11.9374,11.9462,154537.6712
2010-05-03 11:00:00,27.26,27.28,27.26,27.28,123608.73287671233,11.9418,11.9505,11.9418,11.9505,123608.7329
2010-05-03 11:05:00,27.28,27.31,27.28,27.28,210616.4383561644,11.9505,11.9637,11.9505,11.9505,210616.4384
2010-05-03 11:10:00,27.28,27.31,27.28,27.28,202375.8561643836,11.9505,11.9637,11.9505,11.9505,202375.8562
2010-05-03 11:15:00,27.28,27.28,27.28,27.28,104773.11643835616,11.9505,11.9505,11.9505,11.9505,104773.1164
2010-05-03 11:20:00,27.28,27.28,27.28,27.28,144156.6780821918,11.9505,11.9505,11.9505,11.9505,144156.6781
2010-05-03 11:25:00,27.28,27.32,27.28,27.31,218321.9178082192,11.9505,11.9681,11.9505,11.9637,218321.9178
2010-05-03 11:30:00,27.31,27.36,27.31,27.36,201091.6095890411,11.9637,11.9856,11.9637,11.9856,201091.6096
2010-05-03 11:35:00,27.36,27.37,27.34,27.34,135059.9315068493,11.9856,11.99,11.9768,11.9768,135059.9315
2010-05-03 11:40:00,27.34,27.37,27.33,27.36,111301.3698630137,11.9768,11.99,11.9724,11.9856,111301.3699
2010-05-03 11:45:00,27.37,27.39,27.35,27.36,215218.3219178082,11.99,11.9987,11.9812,11.9856,215218.3219
2010-05-03 11:50:00,27.36,27.39,27.35,27.38,154216.6095890411,11.9856,11.9987,11.9812,11.9944,154216.6096
2010-05-03 11:55:00,27.37,27.4,27.36,27.38,116010.27397260274,11.99,12.0031,11.9856,11.9944,116010.274
2010-05-03 12:00:00,27.38,27.39,27.37,27.39,78767.12328767123,11.9944,11.9987,11.99,11.9987,78767.1233
2010-05-03 12:05:00,27.39,27.4,27.37,27.39,115368.1506849315,11.9987,12.0031,11.99,11.9987,115368.1507
2010-05-03 12:10:00,27.38,27.4,27.38,27.38,157641.26712328766,11.9944,12.0031,11.9944,11.9944,157641.2671
2010-05-03 12:15:00,27.38,27.42,27.37,27.41,155607.87671232875,11.9944,12.0119,11.99,12.0075,155607.8767
2010-05-03 12:20:00,27.41,27.46,27.41,27.46,288206.3356164384,12.0075,12.0294,12.0075,12.0294,288206.3356
2010-05-03 12:25:00,27.45,27.47,27.45,27.46,240582.19178082192,12.025,12.0338,12.025,12.0294,240582.1918
2010-05-03 12:30:00,27.46,27.48,27.43,27.46,253745.7191780822,12.0294,12.0382,12.0163,12.0294,253745.7192
2010-05-03 12:35:00,27.45,27.46,27.43,27.45,165560.7876712329,12.025,12.0294,12.0163,12.025,165560.7877
2010-05-03 12:40:00,27.45,27.46,27.43,27.43,129708.90410958904,12.025,12.0294,12.0163,12.0163,129708.9041
2010-05-03 12:45:00,27.43,27.49,27.42,27.48,182684.0753424657,12.0163,12.0425,12.0119,12.0382,182684.0753
2010-05-03 12:50:00,27.48,27.48,27.45,27.47,129280.82191780822,12.0382,12.0382,12.025,12.0338,129280.8219
2010-05-03 12:55:00,27.48,27.49,27.46,27.48,217144.69178082192,12.0382,12.0425,12.0294,12.0382,217144.6918
2010-05-03 13:00:00,27.49,27.49,27.46,27.47,126391.26712328767,12.0425,12.0425,12.0294,12.0338,126391.2671
2010-05-03 13:05:00,27.48,27.49,27.45,27.46,157962.32876712328,12.0382,12.0425,12.025,12.0294,157962.3288
2010-05-03 13:10:00,27.45,27.45,27.42,27.43,86686.64383561644,12.025,12.025,12.0119,12.0163,86686.6438
2010-05-03 13:15:00,27.43,27.45,27.43,27.44,83369.00684931508,12.0163,12.025,12.0163,12.0206,83369.0068
2010-05-03 13:20:00,27.45,27.48,27.44,27.47,112157.53424657536,12.025,12.0382,12.0206,12.0338,112157.5342
2010-05-03 13:25:00,27.48,27.51,27.47,27.49,164383.56164383562,12.0382,12.0513,12.0338,12.0425,164383.5616
2010-05-03 13:30:00,27.49,27.51,27.49,27.49,124571.91780821918,12.0425,12.0513,12.0425,12.0425,124571.9178
2010-05-03 13:35:00,27.49,27.51,27.47,27.49,303617.294520548,12.0425,12.0513,12.0338,12.0425,303617.2945
2010-05-03 13:40:00,27.49,27.51,27.47,27.48,194028.2534246576,12.0425,12.0513,12.0338,12.0382,194028.2534
2010-05-03 13:45:00,27.47,27.48,27.44,27.45,145761.98630136988,12.0338,12.0382,12.0206,12.025,145761.9863
2010-05-03 13:50:00,27.46,27.46,27.43,27.45,127247.43150684932,12.0294,12.0294,12.0163,12.025,127247.4315
2010-05-03 13:55:00,27.46,27.48,27.45,27.47,147474.31506849316,12.0294,12.0382,12.025,12.0338,147474.3151
2010-05-03 14:00:00,27.47,27.47,27.44,27.46,93750.0,12.0338,12.0338,12.0206,12.0294,93750.0
2010-05-03 14:05:00,27.46,27.46,27.41,27.41,139875.85616438356,12.0294,12.0294,12.0075,12.0075,139875.8562
2010-05-03 14:10:00,27.42,27.42,27.39,27.41,124892.9794520548,12.0119,12.0119,11.9987,12.0075,124892.9795
2010-05-03 14:15:00,27.41,27.44,27.41,27.43,103488.8698630137,12.0075,12.0206,12.0075,12.0163,103488.8699
2010-05-03 14:20:00,27.42,27.44,27.42,27.42,99315.06849315068,12.0119,12.0206,12.0119,12.0119,99315.0685
2010-05-03 14:25:00,27.42,27.42,27.41,27.42,101776.5410958904,12.0119,12.0119,12.0075,12.0119,101776.5411
2010-05-03 14:30:00,27.42,27.42,27.4,27.41,109160.9589041096,12.0119,12.0119,12.0031,12.0075,109160.9589
2010-05-03 14:35:00,27.4,27.42,27.4,27.41,122003.42465753424,12.0031,12.0119,12.0031,12.0075,122003.4247
2010-05-03 14:40:00,27.42,27.42,27.37,27.39,115689.21232876711,12.0119,12.0119,11.99,11.9987,115689.2123
2010-05-03 14:45:00,27.39,27.41,27.38,27.41,121147.2602739726,11.9987,12.0075,11.9944,12.0075,121147.2603
2010-05-03 14:50:00,27.4,27.44,27.4,27.44,94927.22602739726,12.0031,12.0206,12.0031,12.0206,94927.226
2010-05-03 14:55:00,27.44,27.44,27.41,27.42,156035.9589041096,12.0206,12.0206,12.0075,12.0119,156035.9589
2010-05-03 15:00:00,27.43,27.44,27.39,27.39,129173.801369863,12.0163,12.0206,11.9987,11.9987,129173.8014
2010-05-03 15:05:00,27.39,27.44,27.39,27.42,259096.7465753425,11.9987,12.0206,11.9987,12.0119,259096.7466
2010-05-03 15:10:00,27.42,27.42,27.38,27.41,155072.77397260274,12.0119,12.0119,11.9944,12.0075,155072.774
2010-05-03 15:15:00,27.41,27.42,27.37,27.37,138056.50684931508,12.0075,12.0119,11.99,11.99,138056.5068
2010-05-03 15:20:00,27.37,27.42,27.37,27.39,188784.2465753425,11.99,12.0119,11.99,11.9987,188784.2466
2010-05-03 15:25:00,27.4,27.44,27.39,27.42,159460.61643835617,12.0031,12.0206,11.9987,12.0119,159460.6164
2010-05-03 15:30:00,27.42,27.42,27.4,27.42,182898.11643835617,12.0119,12.0119,12.0031,12.0119,182898.1164
2010-05-03 15:35:00,27.42,27.44,27.42,27.42,207191.7808219178,12.0119,12.0206,12.0119,12.0119,207191.7808
2010-05-03 15:40:00,27.42,27.42,27.4,27.41,104452.05479452056,12.0119,12.0119,12.0031,12.0075,104452.0548
2010-05-03 15:45:00,27.41,27.42,27.39,27.39,170697.77397260274,12.0075,12.0119,11.9987,11.9987,170697.774
2010-05-03 15:50:00,27.39,27.4,27.33,27.33,256528.2534246576,11.9987,12.0031,11.9724,11.9724,256528.2534
2010-05-03 15:55:00,27.33,27.37,27.32,27.36,683219.1780821917,11.9724,11.99,11.9681,11.9856,683219.1781
2010-05-04 09:30:00,27.21,27.25,26.91,26.94,1050406.678082192,11.9199,11.9374,11.7885,11.8016,1050406.6781
2010-05-04 09:35:00,26.95,26.98,26.81,26.87,861836.4726027397,11.806,11.8191,11.7447,11.7709,861836.4726
2010-05-04 09:40:00,26.87,26.89,26.78,26.82,672303.0821917808,11.7709,11.7797,11.7315,11.749,672303.0822
2010-05-04 09:45:00,26.82,26.97,26.81,26.96,522367.294520548,11.749,11.8147,11.7447,11.8104,522367.2945
2010-05-04 09:50:00,26.95,26.96,26.86,26.86,745826.198630137,11.806,11.8104,11.7666,11.7666,745826.1986
2010-05-04 09:55:00,26.86,26.93,26.84,26.86,385809.0753424658,11.7666,11.7972,11.7578,11.7666,385809.0753
2010-05-04 10:00:00,26.86,26.89,26.77,26.78,1174015.410958904,11.7666,11.7797,11.7271,11.7315,1174015.411
2010-05-04 10:05:00,26.79,26.85,26.77,26.81,399293.6643835616,11.7359,11.7622,11.7271,11.7447,399293.6644
2010-05-04 10:10:00,26.81,26.86,26.78,26.85,475920.3767123288,11.7447,11.7666,11.7315,11.7622,475920.3767
2010-05-04 10:15:00,26.85,26.85,26.8,26.84,502889.55479452055,11.7622,11.7622,11.7403,11.7578,502889.5548
2010-05-04 10:20:00,26.84,26.86,26.82,26.85,1407427.2260273972,11.7578,11.7666,11.749,11.7622,1407427.226
2010-05-04 10:25:00,26.85,26.91,26.85,26.85,466716.6095890411,11.7622,11.7885,11.7622,11.7622,466716.6096
2010-05-04 10:30:00,26.86,26.87,26.78,26.78,408925.51369863015,11.7666,11.7709,11.7315,11.7315,408925.5137
2010-05-04 10:35:00,26.78,26.81,26.7,26.72,892658.3904109589,11.7315,11.7447,11.6965,11.7052,892658.3904
2010-05-04 10:40:00,26.72,26.72,26.69,26.7,383561.6438356164,11.7052,11.7052,11.6921,11.6965,383561.6438
2010-05-04 10:45:00,26.7,26.76,26.7,26.76,687500.0,11.6965,11.7227,11.6965,11.7227,687500.0
2010-05-04 10:50:00,26.76,26.76,26.74,26.75,270226.88356164383,11.7227,11.7227,11.714,11.7184,270226.8836
2010-05-04 10:55:00,26.74,26.76,26.71,26.71,959118.1506849315,11.714,11.7227,11.7008,11.7008,959118.1507
2010-05-04 11:00:00,26.71,26.74,26.7,26.73,1422624.1438356163,11.7008,11.714,11.6965,11.7096,1422624.1438
2010-05-04 11:05:00,26.72,26.8,26.71,26.79,717358.7328767123,11.7052,11.7403,11.7008,11.7359,717358.7329
2010-05-04 11:10:00,26.79,26.8,26.74,26.79,260809.0753424657,11.7359,11.7403,11.714,11.7359,260809.0753
2010-05-04 11:15:00,26.78,26.79,26.71,26.74,545590.7534246575,11.7315,11.7359,11.7008,11.714,545590.7534
2010-05-04 11:20:00,26.74,26.75,26.72,26.72,614619.006849315,11.714,11.7184,11.7052,11.7052,614619.0068
2010-05-04 11:25:00,26.73,26.73,26.7,26.7,261986.301369863,11.7096,11.7096,11.6965,11.6965,261986.3014
2010-05-04 11:30:00,26.71,26.73,26.7,26.71,386986.30136986304,11.7008,11.7096,11.6965,11.7008,386986.3014
2010-05-04 11:35:00,26.71,26.73,26.71,26.72,305757.70547945204,11.7008,11.7096,11.7008,11.7052,305757.7055
2010-05-04 11:40:00,26.72,26.72,26.71,26.72,227418.66438356164,11.7052,11.7052,11.7008,11.7052,227418.6644
2010-05-04 11:45:00,26.71,26.74,26.71,26.74,1171767.9794520547,11.7008,11.714,11.7008,11.714,1171767.9795
2010-05-04 11:50:00,26.73,26.74,26.71,26.72,288206.3356164384,11.7096,11.714,11.7008,11.7052,288206.3356
2010-05-04 11:55:00,26.73,26.77,26.72,26.75,216823.6301369863,11.7096,11.7271,11.7052,11.7184,216823.6301
2010-05-04 12:00:00,26.75,26.79,26.74,26.77,305757.70547945204,11.7184,11.7359,11.714,11.7271,305757.7055
2010-05-04 12:05:00,26.77,26.77,26.73,26.75,249357.87671232875,11.7271,11.7271,11.7096,11.7184,249357.8767
2010-05-04 12:10:00,26.76,26.77,26.72,26.76,398544.5205479452,11.7227,11.7271,11.7052,11.7227,398544.5205
2010-05-04 12:15:00,26.76,26.76,26.72,26.72,206121.5753424657,11.7227,11.7227,11.7052,11.7052,206121.5753
2010-05-04 12:20:00,26.73,26.73,26.67,26.67,517872.4315068493,11.7096,11.7096,11.6833,11.6833,517872.4315
2010-05-04 12:25:00,26.67,26.7,26.66,26.69,180329.62328767125,11.6833,11.6965,11.6789,11.6921,180329.6233
2010-05-04 12:30:00,26.69,26.74,26.68,26.74,252033.3904109589,11.6921,11.714,11.6877,11.714,252033.3904
2010-05-04 12:35:00,26.74,26.75,26.72,26.74,220034.2465753425,11.714,11.7184,11.7052,11.714,220034.2466
2010-05-04 12:40:00,26.74,26.76,26.71,26.76,481485.44520547945,11.714,11.7227,11.7008,11.7227,481485.4452
2010-05-04 12:45:00,26.76,26.79,26.75,26.79,103167.80821917808,11.7227,11.7359,11.7184,11.7359,103167.8082
2010-05-04 12:50:00,26.79,26.8,26.76,26.78,81763.69863013699,11.7359,11.7403,11.7227,11.7315,81763.6986
2010-05-04 12:55:00,26.78,26.78,26.75,26.78,72880.99315068494,11.7315,11.7315,11.7184,11.7315,72880.9932
2010-05-04 13:00:00,26.78,26.79,26.77,26.78,109910.10273972603,11.7315,11.7359,11.7271,11.7315,109910.1027
2010-05-04 13:05:00,26.79,26.8,26.74,26.74,276005.9931506849,11.7359,11.7403,11.714,11.714,276005.9932
2010-05-04 13:10:00,26.74,26.75,26.72,26.72,178082.19178082192,11.714,11.7184,11.7052,11.7052,178082.1918
2010-05-04 13:15:00,26.72,26.74,26.72,26.73,108197.77397260274,11.7052,11.714,11.7052,11.7096,108197.774
2010-05-04 13:20:00,26.72,26.74,26.71,26.71,267016.26712328766,11.7052,11.714,11.7008,11.7008,267016.2671
2010-05-04 13:25:00,26.71,26.72,26.7,26.71,163741.43835616438,11.7008,11.7052,11.6965,11.7008,163741.4384
2010-05-04 13:30:00,26.71,26.73,26.71,26.73,184931.50684931508,11.7008,11.7096,11.7008,11.7096,184931.5068
2010-05-04 13:35:00,26.73,26.73,26.71,26.73,82405.82191780822,11.7096,11.7096,11.7008,11.7096,82405.8219
2010-05-04 13:40:00,26.73,26.73,26.72,26.73,150470.8904109589,11.7096,11.7096,11.7052,11.7096,150470.8904
2010-05-04 13:45:00,26.72,26.73,26.71,26.72,162243.15068493152,11.7052,11.7096,11.7008,11.7052,162243.1507
2010-05-04 13:50:00,26.72,26.73,26.71,26.72,144049.65753424657,11.7052,11.7096,11.7008,11.7052,144049.6575
2010-05-04 13:55:00,26.71,26.74,26.71,26.74,274721.7465753425,11.7008,11.714,11.7008,11.714,274721.7466
2010-05-04 14:00:00,26.74,26.76,26.72,26.72,461579.6232876713,11.714,11.7227,11.7052,11.7052,461579.6233
2010-05-04 14:05:00,26.73,26.77,26.71,26.77,311322.77397260274,11.7096,11.7271,11.7008,11.7271,311322.774
2010-05-04 14:10:00,26.77,26.82,26.77,26.82,159674.65753424657,11.7271,11.749,11.7271,11.749,159674.6575
2010-05-04 14:15:00,26.82,26.87,26.82,26.86,562285.9589041095,11.749,11.7709,11.749,11.7666,562285.9589
2010-05-04 14:20:00,26.86,26.88,26.79,26.8,702268.8356164384,11.7666,11.7753,11.7359,11.7403,702268.8356
2010-05-04 14:25:00,26.79,26.8,26.75,26.76,341716.6095890411,11.7359,11.7403,11.7184,11.7227,341716.6096
2010-05-04 14:30:00,26.76,26.81,26.75,26.78,797838.1849315069,11.7227,11.7447,11.7184,11.7315,797838.1849
2010-05-04 14:35:00,26.77,26.79,26.74,26.75,238869.86301369863,11.7271,11.7359,11.714,11.7184,238869.863
2010-05-04 14:40:00,26.74,26.76,26.73,26.75,293664.38356164383,11.714,11.7227,11.7096,11.7184,293664.3836
2010-05-04 14:45:00,26.75,26.75,26.71,26.71,364083.90410958906,11.7184,11.7184,11.7008,11.7008,364083.9041
2010-05-04 14:50:00,26.71,26.72,26.71,26.72,235659.2465753425,11.7008,11.7052,11.7008,11.7052,235659.2466
2010-05-04 14:55:00,26.72,26.73,26.7,26.71,333904.1095890411,11.7052,11.7096,11.6965,11.7008,333904.1096
2010-05-04 15:00:00,26.72,26.76,26.7,26.76,219606.16438356164,11.7052,11.7227,11.6965,11.7227,219606.1644
2010-05-04 15:05:00,26.75,26.78,26.74,26.76,146618.15068493152,11.7184,11.7315,11.714,11.7227,146618.1507
2010-05-04 15:10:00,26.77,26.77,26.72,26.72,267016.26712328766,11.7271,11.7271,11.7052,11.7052,267016.2671
2010-05-04 15:15:00,26.73,26.77,26.72,26.76,962007.705479452,11.7096,11.7271,11.7052,11.7227,962007.7055
2010-05-04 15:20:00,26.76,26.78,26.72,26.77,439426.3698630137,11.7227,11.7315,11.7052,11.7271,439426.3699
2010-05-04 15:25:00,26.77,26.78,26.73,26.75,247752.5684931507,11.7271,11.7315,11.7096,11.7184,247752.5685
2010-05-04 15:30:00,26.74,26.79,26.73,26.75,300085.61643835617,11.714,11.7359,11.7096,11.7184,300085.6164
2010-05-04 15:35:00,26.75,26.76,26.72,26.74,262949.48630136985,11.7184,11.7227,11.7052,11.714,262949.4863
2010-05-04 15:40:00,26.73,26.75,26.71,26.74,532962.3287671233,11.7096,11.7184,11.7008,11.714,532962.3288
2010-05-04 15:45:00,26.74,26.81,26.73,26.81,535744.8630136986,11.714,11.7447,11.7096,11.7447,535744.863
2010-05-04 15:50:00,26.81,26.87,26.78,26.86,628424.6575342466,11.7447,11.7709,11.7315,11.7666,628424.6575
2010-05-04 15:55:00,26.87,26.88,26.84,26.86,1274935.7876712328,11.7709,11.7753,11.7578,11.7666,1274935.7877
2010-05-05 09:30:00,26.76,26.89,26.73,26.79,638163.5273972603,11.7227,11.7797,11.7096,11.7359,638163.5274
2010-05-05 09:35:00,26.79,26.85,26.77,26.83,302547.08904109587,11.7359,11.7622,11.7271,11.7534,302547.089
2010-05-05 09:40:00,26.83,26.89,26.79,26.88,314854.4520547945,11.7534,11.7797,11.7359,11.7753,314854.4521
2010-05-05 09:45:00,26.88,26.94,26.86,26.92,188035.102739726,11.7753,11.8016,11.7666,11.7928,188035.1027
2010-05-05 09:50:00,26.93,26.98,26.89,26.97,331763.69863013696,11.7972,11.8191,11.7797,11.8147,331763.6986
2010-05-05 09:55:00,26.98,27.02,26.97,27.01,318172.08904109587,11.8191,11.8366,11.8147,11.8323,318172.089
2010-05-05 10:00:00,27.02,27.03,26.99,26.99,298052.22602739726,11.8366,11.841,11.8235,11.8235,298052.226
2010-05-05 10:05:00,26.99,27.0,26.92,26.92,461793.6643835616,11.8235,11.8279,11.7928,11.7928,461793.6644
2010-05-05 10:10:00,26.93,27.0,26.91,26.97,299764.55479452055,11.7972,11.8279,11.7885,11.8147,299764.5548
2010-05-05 10:15:00,26.98,26.99,26.94,26.97,311322.77397260274,11.8191,11.8235,11.8016,11.8147,311322.774
2010-05-05 10:20:00,26.96,26.97,26.92,26.93,184717.46575342465,11.8104,11.8147,11.7928,11.7972,184717.4658
2010-05-05 10:25:00,26.93,26.93,26.85,26.85,334118.1506849315,11.7972,11.7972,11.7622,11.7622,334118.1507
2010-05-05 10:30:00,26.85,26.99,26.79,26.82,546446.9178082192,11.7622,11.8235,11.7359,11.749,546446.9178
2010-05-05 10:35:00,26.83,26.85,26.81,26.85,249036.8150684932,11.7534,11.7622,11.7447,11.7622,249036.8151
2010-05-05 10:40:00,26.85,26.99,26.85,26.96,484482.0205479452,11.7622,11.8235,11.7622,11.8104,484482.0205
2010-05-05 10:45:00,26.96,26.97,26.89,26.89,430543.6643835616,11.8104,11.8147,11.7797,11.7797,430543.6644
2010-05-05 10:50:00,26.89,26.91,26.86,26.86,376070.205479452,11.7797,11.7885,11.7666,11.7666,376070.2055
2010-05-05 10:55:00,26.87,26.9,26.86,26.88,118471.74657534246,11.7709,11.7841,11.7666,11.7753,118471.7466
2010-05-05 11:00:00,26.87,26.87,26.81,26.85,200128.42465753423,11.7709,11.7709,11.7447,11.7622,200128.4247
2010-05-05 11:05:00,26.84,26.86,26.81,26.83,213291.95205479453,11.7578,11.7666,11.7447,11.7534,213291.9521
2010-05-05 11:10:00,26.83,26.85,26.81,26.84,118150.68493150684,11.7534,11.7622,11.7447,11.7578,118150.6849
2010-05-05 11:15:00,26.84,26.86,26.83,26.86,84332.19178082192,11.7578,11.7666,11.7534,11.7666,84332.1918
2010-05-05 11:20:00,26.86,26.89,26.85,26.89,232234.5890410959,11.7666,11.7797,11.7622,11.7797,232234.589
2010-05-05 11:25:00,26.89,26.89,26.83,26.84,183647.2602739726,11.7797,11.7797,11.7534,11.7578,183647.2603
2010-05-05 11:30:00,26.84,26.85,26.82,26.83,100278.25342465754,11.7578,11.7622,11.749,11.7534,100278.2534
2010-05-05 11:35:00,26.84,26.86,26.83,26.85,84867.29452054795,11.7578,11.7666,11.7534,11.7622,84867.2945
2010-05-05 11:40:00,26.85,26.86,26.83,26.85,85830.4794520548,11.7622,11.7666,11.7534,11.7622,85830.4795
2010-05-05 11:45:00,26.85,26.87,26.84,26.86,123822.77397260274,11.7622,11.7709,11.7578,11.7666,123822.774
2010-05-05 11:50:00,26.86,26.87,26.83,26.83,147902.39726027398,11.7666,11.7709,11.7534,11.7534,147902.3973
2010-05-05 11:55:00,26.83,26.85,26.82,26.82,113976.88356164384,11.7534,11.7622,11.749,11.749,113976.8836
2010-05-05 12:00:00,26.82,26.85,26.81,26.81,226241.4383561644,11.749,11.7622,11.7447,11.7447,226241.4384
2010-05-05 12:05:00,26.82,26.82,26.78,26.81,163527.39726027398,11.749,11.749,11.7315,11.7447,163527.3973
2010-05-05 12:10:00,26.8,26.82,26.8,26.8,86686.64383561644,11.7403,11.749,11.7403,11.7403,86686.6438
2010-05-05 12:15:00,26.81,26.82,26.8,26.82,123073.6301369863,11.7447,11.749,11.7403,11.749,123073.6301
2010-05-05 12:20:00,26.81,26.82,26.77,26.78,106057.36301369865,11.7447,11.749,11.7271,11.7315,106057.363
2010-05-05 12:25:00,26.79,26.8,26.76,26.77,258561.64383561644,11.7359,11.7403,11.7227,11.7271,258561.6438
2010-05-05 12:30:00,26.77,26.78,26.76,26.78,180971.7465753425,11.7271,11.7315,11.7227,11.7315,180971.7466
2010-05-05 12:35:00,26.77,26.78,26.74,26.74,207726.88356164383,11.7271,11.7315,11.714,11.714,207726.8836
2010-05-05 12:40:00,26.75,26.75,26.71,26.73,277076.19863013696,11.7184,11.7184,11.7008,11.7096,277076.1986
2010-05-05 12:45:00,26.74,26.76,26.73,26.75,99315.06849315068,11.714,11.7227,11.7096,11.7184,99315.0685
2010-05-05 12:50:00,26.75,26.78,26.75,26.78,93107.87671232875,11.7184,11.7315,11.7184,11.7315,93107.8767
2010-05-05 12:55:00,26.78,26.79,26.76,26.77,100171.23287671233,11.7315,11.7359,11.7227,11.7271,100171.2329
2010-05-05 13:00:00,26.77,26.78,26.73,26.77,95890.4109589041,11.7271,11.7315,11.7096,11.7271,95890.411
2010-05-05 13:05:00,26.77,26.8,26.76,26.8,85402.39726027397,11.7271,11.7403,11.7227,11.7403,85402.3973
2010-05-05 13:10:00,26.8,26.8,26.77,26.77,76947.77397260274,11.7403,11.7403,11.7271,11.7271,76947.774
2010-05-05 13:15:00,26.77,26.8,26.77,26.79,111301.3698630137,11.7271,11.7403,11.7271,11.7359,111301.3699
2010-05-05 13:20:00,26.79,26.84,26.79,26.84,122431.50684931508,11.7359,11.7578,11.7359,11.7578,122431.5068
2010-05-05 13:25:00,26.84,26.84,26.8,26.81,87756.8493150685,11.7578,11.7578,11.7403,11.7447,87756.8493
2010-05-05 13:30:00,26.81,26.82,26.8,26.8,121789.38356164384,11.7447,11.749,11.7403,11.7403,121789.3836
2010-05-05 13:35:00,26.79,26.81,26.77,26.81,124678.93835616438,11.7359,11.7447,11.7271,11.7447,124678.9384
2010-05-05 13:40:00,26.81,26.82,26.79,26.79,80479.45205479451,11.7447,11.749,11.7359,11.7359,80479.4521
2010-05-05 13:45:00,26.8,26.83,26.79,26.83,100599.31506849316,11.7403,11.7534,11.7359,11.7534,100599.3151
2010-05-05 13:50:00,26.82,26.83,26.8,26.82,82512.84246575342,11.749,11.7534,11.7403,11.749,82512.8425
2010-05-05 13:55:00,26.82,26.84,26.82,26.84,130672.0890410959,11.749,11.7578,11.749,11.7578,130672.089
2010-05-05 14:00:00,26.83,26.84,26.77,26.77,144156.6780821918,11.7534,11.7578,11.7271,11.7271,144156.6781
2010-05-05 14:05:00,26.77,26.81,26.77,26.79,99957.19178082192,11.7271,11.7447,11.7271,11.7359,99957.1918
2010-05-05 14:10:00,26.78,26.79,26.77,26.77,68600.17123287672,11.7315,11.7359,11.7271,11.7271,68600.1712
2010-05-05 14:15:00,26.77,26.8,26.74,26.78,150470.8904109589,11.7271,11.7403,11.714,11.7315,150470.8904
2010-05-05 14:20:00,26.79,26.81,26.77,26.8,99743.1506849315,11.7359,11.7447,11.7271,11.7403,99743.1507
2010-05-05 14:25:00,26.79,26.99,26.76,26.76,230415.2397260274,11.7359,11.8235,11.7227,11.7227,230415.2397
2010-05-05 14:30:00,26.76,26.78,26.75,26.77,229773.11643835617,11.7227,11.7315,11.7184,11.7271,229773.1164
2010-05-05 14:35:00,26.78,26.79,26.75,26.75,143621.57534246577,11.7315,11.7359,11.7184,11.7184,143621.5753
2010-05-05 14:40:00,26.76,26.79,26.74,26.75,260166.95205479453,11.7227,11.7359,11.714,11.7184,260166.9521
2010-05-05 14:45:00,26.76,26.77,26.73,26.73,204088.18493150684,11.7227,11.7271,11.7096,11.7096,204088.1849
2010-05-05 14:50:00,26.74,26.78,26.72,26.77,271725.1712328767,11.714,11.7315,11.7052,11.7271,271725.1712
2010-05-05 14:55:00,26.77,26.81,26.77,26.79,180864.7260273973,11.7271,11.7447,11.7271,11.7359,180864.726
2010-05-05 15:00:00,26.79,26.82,26.78,26.8,198951.198630137,11.7359,11.749,11.7315,11.7403,198951.1986
2010-05-05 15:05:00,26.81,26.81,26.76,26.79,130672.0890410959,11.7447,11.7447,11.7227,11.7359,130672.089
2010-05-05 15:10:00,26.79,26.81,26.78,26.8,133347.60273972602,11.7359,11.7447,11.7315,11.7403,133347.6027
2010-05-05 15:15:00,26.81,26.81,26.77,26.79,91609.5890410959,11.7447,11.7447,11.7271,11.7359,91609.589
2010-05-05 15:20:00,26.78,26.83,26.78,26.83,279537.6712328767,11.7315,11.7534,11.7315,11.7534,279537.6712
2010-05-05 15:25:00,26.83,26.83,26.79,26.81,219392.12328767125,11.7534,11.7534,11.7359,11.7447,219392.1233
2010-05-05 15:30:00,26.81,26.82,26.79,26.79,188035.102739726,11.7447,11.749,11.7359,11.7359,188035.1027
2010-05-05 15:35:00,26.78,26.79,26.72,26.76,644370.7191780822,11.7315,11.7359,11.7052,11.7227,644370.7192
2010-05-05 15:40:00,26.76,26.8,26.75,26.8,295483.73287671234,11.7227,11.7403,11.7184,11.7403,295483.7329
2010-05-05 15:45:00,26.79,26.8,26.78,26.79,230629.2808219178,11.7359,11.7403,11.7315,11.7359,230629.2808
2010-05-05 15:50:00,26.79,26.81,26.77,26.79,344071.0616438356,11.7359,11.7447,11.7271,11.7359,344071.0616
2010-05-05 15:55:00,26.78,26.81,26.78,26.81,620184.0753424658,11.7315,11.7447,11.7315,11.7447,620184.0753
2010-05-06 09:30:00,26.73,26.79,26.7,26.71,375000.0,11.7096,11.7359,11.6965,11.7008,375000.0
2010-05-06 09:35:00,26.72,26.73,26.66,26.66,515089.897260274,11.7052,11.7096,11.6789,11.6789,515089.8973
2010-05-06 09:40:00,26.67,26.73,26.66,26.72,323737.15753424657,11.6833,11.7096,11.6789,11.7052,323737.1575
2010-05-06 09:45:00,26.72,26.74,26.65,26.66,319991.4383561644,11.7052,11.714,11.6746,11.6789,319991.4384
2010-05-06 09:50:00,26.65,26.66,26.59,26.63,1209332.191780822,11.6746,11.6789,11.6483,11.6658,1209332.1918
2010-05-06 09:55:00,26.63,26.68,26.58,26.63,490903.2534246575,11.6658,11.6877,11.6439,11.6658,490903.2534
2010-05-06 10:00:00,26.63,26.71,26.63,26.7,279430.6506849315,11.6658,11.7008,11.6658,11.6965,279430.6507
2010-05-06 10:05:00,26.7,26.72,26.69,26.72,272260.27397260274,11.6965,11.7052,11.6921,11.7052,272260.274
2010-05-06 10:10:00,26.72,26.73,26.7,26.71,276862.15753424657,11.7052,11.7096,11.6965,11.7008,276862.1575
2010-05-06 10:15:00,26.71,26.76,26.71,26.73,277397.2602739726,11.7008,11.7227,11.7008,11.7096,277397.2603
2010-05-06 10:20:00,26.73,26.73,26.71,26.73,169413.52739726027,11.7096,11.7096,11.7008,11.7096,169413.5274
2010-05-06 10:25:00,26.72,26.74,26.71,26.72,201305.65068493152,11.7052,11.714,11.7008,11.7052,201305.6507
2010-05-06 10:30:00,26.72,26.73,26.71,26.73,215646.40410958903,11.7052,11.7096,11.7008,11.7096,215646.4041
2010-05-06 10:35:00,26.73,26.74,26.72,26.73,163955.4794520548,11.7096,11.714,11.7052,11.7096,163955.4795
2010-05-06 10:40:00,26.73,26.75,26.71,26.73,261130.13698630137,11.7096,11.7184,11.7008,11.7096,261130.137
2010-05-06 10:45:00,26.72,26.76,26.71,26.76,586686.6438356164,11.7052,11.7227,11.7008,11.7227,586686.6438
2010-05-06 10:50:00,26.75,26.78,26.73,26.73,321382.70547945204,11.7184,11.7315,11.7096,11.7096,321382.7055
2010-05-06 10:55:00,26.73,26.75,26.68,26.73,485766.26712328766,11.7096,11.7184,11.6877,11.7096,485766.2671
2010-05-06 11:00:00,26.74,26.74,26.71,26.73,214148.11643835617,11.714,11.714,11.7008,11.7096,214148.1164
2010-05-06 11:05:00,26.73,26.78,26.71,26.77,253745.7191780822,11.7096,11.7315,11.7008,11.7271,253745.7192
2010-05-06 11:10:00,26.76,26.78,26.71,26.74,308968.3219178082,11.7227,11.7315,11.7008,11.714,308968.3219
2010-05-06 11:15:00,26.74,26.74,26.71,26.73,315710.61643835617,11.714,11.714,11.7008,11.7096,315710.6164
2010-05-06 11:20:00,26.74,26.77,26.72,26.76,237050.5136986301,11.714,11.7271,11.7052,11.7227,237050.5137
2010-05-06 11:25:00,26.77,26.77,26.71,26.71,414062.5,11.7271,11.7271,11.7008,11.7008,414062.5
2010-05-06 11:30:00,26.71,26.73,26.69,26.71,141374.14383561644,11.7008,11.7096,11.6921,11.7008,141374.1438
2010-05-06 11:35:00,26.71,26.73,26.68,26.71,201519.69178082192,11.7008,11.7096,11.6877,11.7008,201519.6918
2010-05-06 11:40:00,26.71,26.72,26.67,26.69,192208.90410958903,11.7008,11.7052,11.6833,11.6921,192208.9041
2010-05-06 11:45:00,26.69,26.69,26.63,26.66,313677.22602739726,11.6921,11.6921,11.6658,11.6789,313677.226
2010-05-06 11:50:00,26.66,26.73,26.64,26.71,469820.205479452,11.6789,11.7096,11.6702,11.7008,469820.2055
2010-05-06 11:55:00,26.71,26.71,26.66,26.7,170269.69178082192,11.7008,11.7008,11.6789,11.6965,170269.6918
2010-05-06 12:00:00,26.7,26.71,26.65,26.66,195205.4794520548,11.6965,11.7008,11.6746,11.6789,195205.4795
2010-05-06 12:05:00,26.66,26.7,26.64,26.68,556185.7876712328,11.6789,11.6965,11.6702,11.6877,556185.7877
2010-05-06 12:10:00,26.68,26.73,26.67,26.71,415560.7876712329,11.6877,11.7096,11.6833,11.7008,415560.7877
2010-05-06 12:15:00,26.71,26.74,26.69,26.73,433112.15753424657,11.7008,11.714,11.6921,11.7096,433112.1575
2010-05-06 12:20:00,26.73,26.74,26.71,26.73,211044.5205479452,11.7096,11.714,11.7008,11.7096,211044.5205
2010-05-06 12:25:00,26.72,26.74,26.71,26.74,163313.35616438356,11.7052,11.714,11.7008,11.714,163313.3562
2010-05-06 12:30:00,26.74,26.79,26.73,26.79,201947.7739726028,11.714,11.7359,11.7096,11.7359,201947.774
2010-05-06 12:35:00,26.78,26.79,26.74,26.77,277183.2191780822,11.7315,11.7359,11.714,11.7271,277183.2192
2010-05-06 12:40:00,26.78,26.79,26.68,26.78,299764.55479452055,11.7315,11.7359,11.6877,11.7315,299764.5548
2010-05-06 12:45:00,26.77,26.78,26.75,26.77,192636.98630136988,11.7271,11.7315,11.7184,11.7271,192636.9863
2010-05-06 12:50:00,26.76,26.84,26.75,26.83,356592.4657534247,11.7227,11.7578,11.7184,11.7534,356592.4658
2010-05-06 12:55:00,26.83,26.84,26.77,26.79,322131.8493150685,11.7534,11.7578,11.7271,11.7359,322131.8493
2010-05-06 13:00:00,26.79,26.81,26.71,26.71,398651.5410958904,11.7359,11.7447,11.7008,11.7008,398651.5411
2010-05-06 13:05:00,26.71,26.72,26.68,26.71,210830.4794520548,11.7008,11.7052,11.6877,11.7008,210830.4795
2010-05-06 13:10:00,26.71,26.72,26.68,26.68,177226.02739726027,11.7008,11.7052,11.6877,11.6877,177226.0274
2010-05-06 13:15:00,26.68,26.71,26.68,26.71,270119.8630136986,11.6877,11.7008,11.6877,11.7008,270119.863
2010-05-06 13:20:00,26.71,26.72,26.68,26.69,275149.8287671233,11.7008,11.7052,11.6877,11.6921,275149.8288
2010-05-06 13:25:00,26.68,26.71,26.68,26.7,493899.8287671233,11.6877,11.7008,11.6877,11.6965,493899.8288
2010-05-06 13:30:00,26.7,26.7,26.68,26.69,194670.37671232875,11.6965,11.6965,11.6877,11.6921,194670.3767
2010-05-06 13:35:00,26.69,26.71,26.67,26.68,334011.1301369863,11.6921,11.7008,11.6833,11.6877,334011.1301
2010-05-06 13:40:00,26.69,26.72,26.67,26.71,474850.1712328767,11.6921,11.7052,11.6833,11.7008,474850.1712
2010-05-06 13:45:00,26.71,26.73,26.7,26.71,155928.93835616438,11.7008,11.7096,11.6965,11.7008,155928.9384
2010-05-06 13:50:00,26.7,26.71,26.68,26.71,220569.34931506848,11.6965,11.7008,11.6877,11.7008,220569.3493
2010-05-06 13:55:00,26.71,26.71,26.65,26.66,402718.3219178082,11.7008,11.7008,11.6746,11.6789,402718.3219
2010-05-06 14:00:00,26.66,26.69,26.64,26.67,399828.76712328766,11.6789,11.6921,11.6702,11.6833,399828.7671
2010-05-06 14:05:00,26.66,26.67,26.63,26.64,328767.12328767125,11.6789,11.6833,11.6658,11.6702,328767.1233
2010-05-06 14:10:00,26.65,26.67,26.59,26.66,615689.2123287672,11.6746,11.6833,11.6483,11.6789,615689.2123
2010-05-06 14:15:00,26.66,26.69,26.54,26.55,748501.7123287672,11.6789,11.6921,11.6264,11.6308,748501.7123
2010-05-06 14:20:00,26.55,26.58,26.44,26.58,1081014.5547945206,11.6308,11.6439,11.5826,11.6439,1081014.5548
2010-05-06 14:25:00,26.58,26.58,26.42,26.42,589148.1164383561,11.6439,11.6439,11.5738,11.5738,589148.1164
2010-05-06 14:30:00,26.43,26.44,26.38,26.38,603809.9315068494,11.5782,11.5826,11.5563,11.5563,603809.9315
2010-05-06 14:35:00,26.39,26.39,26.21,26.26,894156.6780821917,11.5607,11.5607,11.4818,11.5037,894156.6781
2010-05-06 14:40:00,26.21,26.26,25.6,25.6,1728381.8493150685,11.4818,11.5037,11.2146,11.2146,1728381.8493
2010-05-06 14:45:00,25.66,26.33,24.75,25.16,1629815.9246575343,11.2409,11.5344,10.8422,11.0218,1629815.9247
2010-05-06 14:50:00,25.16,26.28,24.9,25.81,1483518.8356164384,11.0218,11.5125,10.9079,11.3066,1483518.8356
2010-05-06 14:55:00,25.79,26.08,25.46,25.61,1261665.2397260277,11.2978,11.4249,11.1533,11.219,1261665.2397
2010-05-06 15:00:00,25.61,26.02,25.37,26.02,981271.404109589,11.219,11.3986,11.1138,11.3986,981271.4041
2010-05-06 15:05:00,25.97,26.09,25.91,25.94,890089.8972602739,11.3767,11.4292,11.3504,11.3635,890089.8973
2010-05-06 15:10:00,25.93,26.01,25.71,25.88,1405500.8561643837,11.3591,11.3942,11.2628,11.3372,1405500.8562
2010-05-06 15:15:00,25.88,25.99,25.87,25.93,848137.8424657534,11.3372,11.3854,11.3329,11.3591,848137.8425
2010-05-06 15:20:00,25.93,25.94,25.74,25.84,1131849.3150684931,11.3591,11.3635,11.2759,11.3197,1131849.3151
2010-05-06 15:25:00,25.84,25.9,25.71,25.9,925834.7602739726,11.3197,11.346,11.2628,11.346,925834.7603
2010-05-06 15:30:00,25.91,26.12,25.9,26.1,572880.993150685,11.3504,11.4424,11.346,11.4336,572880.9932
2010-05-06 15:35:00,26.11,26.19,26.08,26.14,635702.0547945206,11.438,11.473,11.4249,11.4511,635702.0548
2010-05-06 15:40:00,26.14,26.25,26.12,26.23,753959.7602739726,11.4511,11.4993,11.4424,11.4906,753959.7603
2010-05-06 15:45:00,26.22,26.48,26.18,26.38,1026327.0547945206,11.4862,11.6001,11.4687,11.5563,1026327.0548
2010-05-06 15:50:00,26.37,26.38,26.24,26.28,859589.0410958905,11.5519,11.5563,11.495,11.5125,859589.0411
2010-05-06 15:55:00,26.27,26.28,26.15,26.16,1126605.308219178,11.5081,11.5125,11.4555,11.4599,1126605.3082
2010-05-07 09:30:00,26.14,26.29,26.12,26.29,765732.0205479452,11.4511,11.5169,11.4424,11.5169,765732.0205
2010-05-07 09:35:00,26.29,26.44,26.2,26.42,535102.7397260274,11.5169,11.5826,11.4774,11.5738,535102.7397
2010-05-07 09:40:00,26.41,26.46,26.26,26.45,751712.3287671233,11.5694,11.5913,11.5037,11.5869,751712.3288
2010-05-07 09:45:00,26.44,26.45,26.24,26.35,621575.3424657534,11.5826,11.5869,11.495,11.5431,621575.3425
2010-05-07 09:50:00,26.34,26.47,26.34,26.38,473565.9246575342,11.5388,11.5957,11.5388,11.5563,473565.9247
2010-05-07 09:55:00,26.38,26.49,26.35,26.48,710295.3767123288,11.5563,11.6045,11.5431,11.6001,710295.3767
2010-05-07 10:00:00,26.47,26.51,26.33,26.33,794627.5684931506,11.5957,11.6132,11.5344,11.5344,794627.5685
2010-05-07 10:05:00,26.34,26.47,26.31,26.39,623501.7123287672,11.5388,11.5957,11.5256,11.5607,623501.7123
2010-05-07 10:10:00,26.38,26.44,26.32,26.36,519584.7602739726,11.5563,11.5826,11.53,11.5475,519584.7603
2010-05-07 10:15:00,26.35,26.37,26.29,26.3,394049.65753424657,11.5431,11.5519,11.5169,11.5212,394049.6575
2010-05-07 10:20:00,26.3,26.32,26.17,26.2,529002.5684931506,11.5212,11.53,11.4643,11.4774,529002.5685
2010-05-07 10:25:00,26.2,26.28,25.98,26.07,1077161.8150684931,11.4774,11.5125,11.3811,11.4205,1077161.8151
2010-05-07 10:30:00,26.07,26.31,26.04,26.12,471104.4520547945,11.4205,11.5256,11.4073,11.4424,471104.4521
2010-05-07 10:35:00,26.12,26.34,26.12,26.26,579409.2465753425,11.4424,11.5388,11.4424,11.5037,579409.2466
2010-05-07 10:40:00,26.26,26.32,26.14,26.18,587221.7465753425,11.5037,11.53,11.4511,11.4687,587221.7466
2010-05-07 10:45:00,26.18,26.38,26.15,26.33,413741.4383561644,11.4687,11.5563,11.4555,11.5344,413741.4384
2010-05-07 10:50:00,26.33,26.36,26.28,26.34,403681.5068493151,11.5344,11.5475,11.5125,11.5388,403681.5068
2010-05-07 10:55:00,26.34,26.42,26.33,26.42,675727.7397260274,11.5388,11.5738,11.5344,11.5738,675727.7397
2010-05-07 11:00:00,26.41,26.46,26.4,26.42,537136.1301369863,11.5694,11.5913,11.565,11.5738,537136.1301
2010-05-07 11:05:00,26.42,26.53,26.41,26.53,414276.5410958904,11.5738,11.622,11.5694,11.622,414276.5411
2010-05-07 11:10:00,26.52,26.62,26.5,26.59,514661.81506849313,11.6176,11.6614,11.6088,11.6483,514661.8151
2010-05-07 11:15:00,26.6,26.82,26.58,26.67,859589.0410958905,11.6527,11.749,11.6439,11.6833,859589.0411
2010-05-07 11:20:00,26.66,26.69,26.54,26.59,491759.4178082192,11.6789,11.6921,11.6264,11.6483,491759.4178
2010-05-07 11:25:00,26.59,26.63,26.56,26.58,833583.0479452055,11.6483,11.6658,11.6351,11.6439,833583.0479
2010-05-07 11:30:00,26.58,26.59,26.42,26.48,827375.8561643836,11.6439,11.6483,11.5738,11.6001,827375.8562
2010-05-07 11:35:00,26.48,26.51,26.42,26.47,395226.88356164383,11.6001,11.6132,11.5738,11.5957,395226.8836
2010-05-07 11:40:00,26.47,26.62,26.46,26.61,389126.7123287671,11.5957,11.6614,11.5913,11.657,389126.7123
2010-05-07 11:45:00,26.61,26.76,26.6,26.72,500107.0205479452,11.657,11.7227,11.6527,11.7052,500107.0205
2010-05-07 11:50:00,26.72,26.73,26.58,26.67,572345.8904109589,11.7052,11.7096,11.6439,11.6833,572345.8904
2010-05-07 11:55:00,26.66,26.69,26.59,26.62,150470.8904109589,11.6789,11.6921,11.6483,11.6614,150470.8904
2010-05-07 12:00:00,26.61,26.66,26.54,26.62,341716.6095890411,11.657,11.6789,11.6264,11.6614,341716.6096
2010-05-07 12:05:00,26.62,26.71,26.6,26.7,257491.4383561644,11.6614,11.7008,11.6527,11.6965,257491.4384
2010-05-07 12:10:00,26.7,26.71,26.62,26.71,254066.7808219178,11.6965,11.7008,11.6614,11.7008,254066.7808
2010-05-07 12:15:00,26.71,26.74,26.65,26.66,340646.40410958906,11.7008,11.714,11.6746,11.6789,340646.4041
2010-05-07 12:20:00,26.65,26.66,26.54,26.55,311536.81506849313,11.6746,11.6789,11.6264,11.6308,311536.8151
2010-05-07 12:25:00,26.55,26.56,26.42,26.46,348779.9657534247,11.6308,11.6351,11.5738,11.5913,348779.9658
2010-05-07 12:30:00,26.45,26.47,26.35,26.35,404858.73287671234,11.5869,11.5957,11.5431,11.5431,404858.7329
2010-05-07 12:35:00,26.35,26.44,26.35,26.39,461472.602739726,11.5431,11.5826,11.5431,11.5607,461472.6027
2010-05-07 12:40:00,26.39,26.47,26.38,26.4,274079.62328767125,11.5607,11.5957,11.5563,11.565,274079.6233
2010-05-07 12:45:00,26.4,26.47,26.4,26.43,280821.9178082192,11.565,11.5957,11.565,11.5782,280821.9178
2010-05-07 12:50:00,26.42,26.48,26.33,26.37,322345.8904109589,11.5738,11.6001,11.5344,11.5519,322345.8904
2010-05-07 12:55:00,26.36,26.38,26.3,26.31,385380.9931506849,11.5475,11.5563,11.5212,11.5256,385380.9932
2010-05-07 13:00:00,26.31,26.42,26.29,26.39,480522.2602739726,11.5256,11.5738,11.5169,11.5607,480522.2603
2010-05-07 13:05:00,26.38,26.39,26.26,26.26,248180.65068493152,11.5563,11.5607,11.5037,11.5037,248180.6507
2010-05-07 13:10:00,26.27,26.29,26.22,26.26,373287.6712328767,11.5081,11.5169,11.4862,11.5037,373287.6712
2010-05-07 13:15:00,26.27,26.38,26.26,26.36,490261.1301369863,11.5081,11.5563,11.5037,11.5475,490261.1301
2010-05-07 13:20:00,26.36,26.4,26.35,26.36,197559.93150684933,11.5475,11.565,11.5431,11.5475,197559.9315
2010-05-07 13:25:00,26.37,26.41,26.34,26.38,355950.34246575343,11.5519,11.5694,11.5388,11.5563,355950.3425
2010-05-07 13:30:00,26.38,26.44,26.35,26.44,158711.47260273973,11.5563,11.5826,11.5431,11.5826,158711.4726
2010-05-07 13:35:00,26.43,26.47,26.38,26.42,177975.17123287672,11.5782,11.5957,11.5563,11.5738,177975.1712
2010-05-07 13:40:00,26.42,26.49,26.41,26.49,269156.6780821918,11.5738,11.6045,11.5694,11.6045,269156.6781
2010-05-07 13:45:00,26.48,26.51,26.45,26.49,184396.40410958903,11.6001,11.6132,11.5869,11.6045,184396.4041
2010-05-07 13:50:00,26.49,26.5,26.4,26.4,173159.24657534246,11.6045,11.6088,11.565,11.565,173159.2466
2010-05-07 13:55:00,26.41,26.42,26.35,26.36,438998.2876712329,11.5694,11.5738,11.5431,11.5475,438998.2877
2010-05-07 14:00:00,26.36,26.4,26.32,26.38,348779.9657534247,11.5475,11.565,11.53,11.5563,348779.9658
2010-05-07 14:05:00,26.38,26.42,26.35,26.36,398865.5821917809,11.5563,11.5738,11.5431,11.5475,398865.5822
2010-05-07 14:10:00,26.36,26.4,26.31,26.34,409781.6780821918,11.5475,11.565,11.5256,11.5388,409781.6781
2010-05-07 14:15:00,26.35,26.46,26.34,26.42,401755.1369863014,11.5431,11.5913,11.5388,11.5738,401755.137
2010-05-07 14:20:00,26.43,26.43,26.37,26.37,172089.04109589042,11.5782,11.5782,11.5519,11.5519,172089.0411
2010-05-07 14:25:00,26.37,26.38,26.26,26.29,570633.5616438356,11.5519,11.5563,11.5037,11.5169,570633.5616
2010-05-07 14:30:00,26.3,26.36,26.28,26.36,357234.58904109587,11.5212,11.5475,11.5125,11.5475,357234.589
2010-05-07 14:35:00,26.36,26.39,26.32,26.36,203017.9794520548,11.5475,11.5607,11.53,11.5475,203017.9795
2010-05-07 14:40:00,26.37,26.43,26.34,26.42,389661.81506849313,11.5519,11.5782,11.5388,11.5738,389661.8151
2010-05-07 14:45:00,26.42,26.43,26.4,26.41,345141.26712328766,11.5738,11.5782,11.565,11.5694,345141.2671
2010-05-07 14:50:00,26.4,26.4,26.33,26.36,716288.5273972603,11.565,11.565,11.5344,11.5475,716288.5274
2010-05-07 14:55:00,26.36,26.39,26.35,26.38,315496.5753424658,11.5475,11.5607,11.5431,11.5563,315496.5753
2010-05-07 15:00:00,26.37,26.4,26.31,26.36,484589.0410958904,11.5519,11.565,11.5256,11.5475,484589.0411
2010-05-07 15:05:00,26.36,26.4,26.28,26.3,355415.2397260274,11.5475,11.565,11.5125,11.5212,355415.2397
2010-05-07 15:10:00,26.3,26.4,26.29,26.31,519049.65753424657,11.5212,11.565,11.5169,11.5256,519049.6575
2010-05-07 15:15:00,26.31,26.4,26.28,26.38,434931.5068493151,11.5256,11.565,11.5125,11.5563,434931.5068
2010-05-07 15:20:00,26.38,26.42,26.36,26.39,350599.31506849313,11.5563,11.5738,11.5475,11.5607,350599.3151
2010-05-07 15:25:00,26.39,26.42,26.33,26.38,616759.4178082192,11.5607,11.5738,11.5344,11.5563,616759.4178
2010-05-07 15:30:00,26.38,26.39,26.23,26.27,657534.2465753425,11.5563,11.5607,11.4906,11.5081,657534.2466
2010-05-07 15:35:00,26.27,26.33,26.26,26.28,518193.4931506849,11.5081,11.5344,11.5037,11.5125,518193.4932
2010-05-07 15:40:00,26.28,26.42,26.28,26.4,828767.1232876712,11.5125,11.5738,11.5125,11.565,828767.1233
2010-05-07 15:45:00,26.39,26.42,26.32,26.36,698523.1164383561,11.5607,11.5738,11.53,11.5475,698523.1164
2010-05-07 15:50:00,26.36,26.37,26.28,26.28,642872.4315068494,11.5475,11.5519,11.5125,11.5125,642872.4315
2010-05-07 15:55:00,26.28,26.39,26.28,26.34,1333476.0273972603,11.5125,11.5607,11.5125,11.5388,1333476.0274
2010-05-10 09:30:00,27.03,27.07,26.82,26.94,917487.1575342466,11.841,11.8585,11.749,11.8016,917487.1575
2010-05-10 09:35:00,26.93,27.06,26.92,27.03,673694.3493150685,11.7972,11.8542,11.7928,11.841,673694.3493
2010-05-10 09:40:00,27.03,27.1,27.02,27.08,739083.904109589,11.841,11.8717,11.8366,11.8629,739083.9041
2010-05-10 09:45:00,27.08,27.1,26.97,26.99,462114.72602739726,11.8629,11.8717,11.8147,11.8235,462114.726
2010-05-10 09:50:00,27.0,27.01,26.86,26.86,505993.1506849315,11.8279,11.8323,11.7666,11.7666,505993.1507
2010-05-10 09:55:00,26.87,26.95,26.82,26.91,1019049.6575342466,11.7709,11.806,11.749,11.7885,1019049.6575
2010-05-10 10:00:00,26.89,26.89,26.81,26.81,384631.8493150685,11.7797,11.7797,11.7447,11.7447,384631.8493
2010-05-10 10:05:00,26.81,26.83,26.73,26.73,457298.80136986304,11.7447,11.7534,11.7096,11.7096,457298.8014
2010-05-10 10:10:00,26.73,26.86,26.72,26.82,603916.9520547945,11.7096,11.7666,11.7052,11.749,603916.9521
2010-05-10 10:15:00,26.83,26.85,26.73,26.74,237050.5136986301,11.7534,11.7622,11.7096,11.714,237050.5137
2010-05-10 10:20:00,26.74,26.8,26.65,26.65,319242.294520548,11.714,11.7403,11.6746,11.6746,319242.2945
2010-05-10 10:25:00,26.66,26.68,26.52,26.54,485231.1643835616,11.6789,11.6877,11.6176,11.6264,485231.1644
2010-05-10 10:30:00,26.53,26.65,26.52,26.65,436001.7123287671,11.622,11.6746,11.6176,11.6746,436001.7123
2010-05-10 10:35:00,26.64,26.65,26.56,26.59,325877.5684931507,11.6702,11.6746,11.6351,11.6483,325877.5685
2010-05-10 10:40:00,26.59,26.62,26.55,26.58,269263.69863013696,11.6483,11.6614,11.6308,11.6439,269263.6986
2010-05-10 10:45:00,26.58,26.68,26.57,26.68,196810.7876712329,11.6439,11.6877,11.6395,11.6877,196810.7877
2010-05-10 10:50:00,26.68,26.71,26.63,26.69,217144.69178082192,11.6877,11.7008,11.6658,11.6921,217144.6918
2010-05-10 10:55:00,26.68,26.69,26.61,26.68,192744.00684931508,11.6877,11.6921,11.657,11.6877,192744.0068
2010-05-10 11:00:00,26.68,26.79,26.67,26.77,439533.3904109589,11.6877,11.7359,11.6833,11.7271,439533.3904
2010-05-10 11:05:00,26.77,26.79,26.71,26.72,199700.34246575343,11.7271,11.7359,11.7008,11.7052,199700.3425
2010-05-10 11:10:00,26.72,26.74,26.69,26.71,180222.602739726,11.7052,11.714,11.6921,11.7008,180222.6027
2010-05-10 11:15:00,26.7,26.76,26.68,26.74,171125.85616438356,11.6965,11.7227,11.6877,11.714,171125.8562
2010-05-10 11:20:00,26.74,26.77,26.7,26.71,163741.43835616438,11.714,11.7271,11.6965,11.7008,163741.4384
2010-05-10 11:25:00,26.71,26.77,26.71,26.75,254280.8219178082,11.7008,11.7271,11.7008,11.7184,254280.8219
2010-05-10 11:30:00,26.75,26.77,26.71,26.74,241545.37671232875,11.7184,11.7271,11.7008,11.714,241545.3767
2010-05-10 11:35:00,26.75,26.8,26.73,26.78,185894.69178082192,11.7184,11.7403,11.7096,11.7315,185894.6918
2010-05-10 11:40:00,26.78,26.81,26.73,26.75,122645.54794520549,11.7315,11.7447,11.7096,11.7184,122645.5479
2010-05-10 11:45:00,26.76,26.78,26.74,26.75,149614.72602739726,11.7227,11.7315,11.714,11.7184,149614.726
2010-05-10 11:50:00,26.74,26.77,26.73,26.77,305543.66438356164,11.714,11.7271,11.7096,11.7271,305543.6644
2010-05-10 11:55:00,26.77,26.8,26.75,26.77,172196.06164383562,11.7271,11.7403,11.7184,11.7271,172196.0616
2010-05-10 12:00:00,26.76,26.78,26.72,26.76,126819.3493150685,11.7227,11.7315,11.7052,11.7227,126819.3493
2010-05-10 12:05:00,26.75,26.76,26.72,26.75,148330.4794520548,11.7184,11.7227,11.7052,11.7184,148330.4795
2010-05-10 12:10:00,26.75,26.76,26.7,26.75,193814.2123287671,11.7184,11.7227,11.6965,11.7184,193814.2123
2010-05-10 12:15:00,26.75,26.76,26.71,26.74,147367.29452054793,11.7184,11.7227,11.7008,11.714,147367.2945
2010-05-10 12:20:00,26.73,26.74,26.7,26.74,212970.8904109589,11.7096,11.714,11.6965,11.714,212970.8904
2010-05-10 12:25:00,26.74,26.77,26.72,26.75,307148.97260273976,11.714,11.7271,11.7052,11.7184,307148.9726
2010-05-10 12:30:00,26.76,26.77,26.73,26.73,177547.0890410959,11.7227,11.7271,11.7096,11.7096,177547.089
2010-05-10 12:35:00,26.74,26.79,26.73,26.77,175513.698630137,11.714,11.7359,11.7096,11.7271,175513.6986
2010-05-10 12:40:00,26.77,26.77,26.69,26.71,143621.57534246577,11.7271,11.7271,11.6921,11.7008,143621.5753
2010-05-10 12:45:00,26.7,26.71,26.68,26.68,72452.9109589041,11.6965,11.7008,11.6877,11.6877,72452.911
2010-05-10 12:50:00,26.68,26.74,26.68,26.74,137842.46575342465,11.6877,11.714,11.6877,11.714,137842.4658
2010-05-10 12:55:00,26.74,26.74,26.67,26.68,127568.49315068494,11.714,11.714,11.6833,11.6877,127568.4932
2010-05-10 13:00:00,26.67,26.67,26.62,26.62,156250.0,11.6833,11.6833,11.6614,11.6614,156250.0
2010-05-10 13:05:00,26.62,26.64,26.53,26.57,302654.1095890411,11.6614,11.6702,11.622,11.6395,302654.1096
2010-05-10 13:10:00,26.56,26.61,26.56,26.58,258133.5616438356,11.6351,11.657,11.6351,11.6439,258133.5616
2010-05-10 13:15:00,26.58,26.69,26.57,26.69,290774.8287671233,11.6439,11.6921,11.6395,11.6921,290774.8288
2010-05-10 13:20:00,26.68,26.7,26.64,26.65,161279.96575342465,11.6877,11.6965,11.6702,11.6746,161279.9658
2010-05-10 13:25:00,26.65,26.7,26.63,26.69,306399.8287671233,11.6746,11.6965,11.6658,11.6921,306399.8288
2010-05-10 13:30:00,26.69,26.71,26.66,26.68,117936.64383561644,11.6921,11.7008,11.6789,11.6877,117936.6438
2010-05-10 13:35:00,26.68,26.71,26.63,26.64,111943.49315068494,11.6877,11.7008,11.6658,11.6702,111943.4932
2010-05-10 13:40:00,26.63,26.64,26.55,26.56,237050.5136986301,11.6658,11.6702,11.6308,11.6351,237050.5137
2010-05-10 13:45:00,26.56,26.6,26.52,26.6,157962.32876712328,11.6351,11.6527,11.6176,11.6527,157962.3288
2010-05-10 13:50:00,26.6,26.61,26.56,26.56,134203.76712328766,11.6527,11.657,11.6351,11.6351,134203.7671
2010-05-10 13:55:00,26.56,26.6,26.55,26.56,194670.37671232875,11.6351,11.6527,11.6308,11.6351,194670.3767
2010-05-10 14:00:00,26.55,26.56,26.48,26.55,270761.98630136985,11.6308,11.6351,11.6001,11.6308,270761.9863
2010-05-10 14:05:00,26.54,26.57,26.54,26.56,130244.00684931508,11.6264,11.6395,11.6264,11.6351,130244.0068
2010-05-10 14:10:00,26.56,26.57,26.52,26.56,243899.82876712328,11.6351,11.6395,11.6176,11.6351,243899.8288
2010-05-10 14:15:00,26.56,26.56,26.51,26.52,222816.7808219178,11.6351,11.6351,11.6132,11.6176,222816.7808
2010-05-10 14:20:00,26.52,26.61,26.52,26.61,186964.897260274,11.6176,11.657,11.6176,11.657,186964.8973
2010-05-10 14:25:00,26.6,26.61,26.54,26.56,165667.80821917808,11.6527,11.657,11.6264,11.6351,165667.8082
2010-05-10 14:30:00,26.56,26.58,26.56,26.57,140196.91780821918,11.6351,11.6439,11.6351,11.6395,140196.9178
2010-05-10 14:35:00,26.56,26.59,26.53,26.53,287029.1095890411,11.6351,11.6483,11.622,11.622,287029.1096
2010-05-10 14:40:00,26.53,26.56,26.51,26.54,264982.87671232875,11.622,11.6351,11.6132,11.6264,264982.8767
2010-05-10 14:45:00,26.55,26.56,26.53,26.55,146297.0890410959,11.6308,11.6351,11.622,11.6308,146297.089
2010-05-10 14:50:00,26.55,26.59,26.54,26.56,148651.54109589042,11.6308,11.6483,11.6264,11.6351,148651.5411
2010-05-10 14:55:00,26.57,26.62,26.56,26.6,298052.22602739726,11.6395,11.6614,11.6351,11.6527,298052.226
2010-05-10 15:00:00,26.61,27.02,26.56,26.56,249785.9589041096,11.657,11.8366,11.6351,11.6351,249785.9589
2010-05-10 15:05:00,26.56,26.56,26.47,26.5,296875.0,11.6351,11.6351,11.5957,11.6088,296875.0
2010-05-10 15:10:00,26.5,26.52,26.46,26.46,329730.30821917806,11.6088,11.6176,11.5913,11.5913,329730.3082
2010-05-10 15:15:00,26.46,26.49,26.42,26.44,428617.294520548,11.5913,11.6045,11.5738,11.5826,428617.2945
2010-05-10 15:20:00,26.43,26.49,26.42,26.47,145119.86301369863,11.5782,11.6045,11.5738,11.5957,145119.863
2010-05-10 15:25:00,26.48,26.5,26.46,26.48,237157.5342465753,11.6001,11.6088,11.5913,11.6001,237157.5342
2010-05-10 15:30:00,26.48,26.49,26.45,26.48,504815.9246575342,11.6001,11.6045,11.5869,11.6001,504815.9247
2010-05-10 15:35:00,26.48,26.6,26.48,26.6,624250.8561643836,11.6001,11.6527,11.6001,11.6527,624250.8562
2010-05-10 15:40:00,26.6,26.62,26.58,26.61,598244.8630136986,11.6527,11.6614,11.6439,11.657,598244.863
2010-05-10 15:45:00,26.62,26.66,26.61,26.65,832726.8835616439,11.6614,11.6789,11.657,11.6746,832726.8836
2010-05-10 15:50:00,26.65,26.76,26.65,26.76,1159353.595890411,11.6746,11.7227,11.6746,11.7227,1159353.5959
2010-05-10 15:55:00,26.75,26.79,26.74,26.75,1413313.3561643837,11.7184,11.7359,11.714,11.7184,1413313.3562
2010-05-11 09:30:00,26.59,26.61,26.52,26.56,321061.6438356164,11.6483,11.657,11.6176,11.6351,321061.6438
2010-05-11 09:35:00,26.56,26.61,26.49,26.51,265196.9178082192,11.6351,11.657,11.6045,11.6132,265196.9178
2010-05-11 09:40:00,26.52,26.53,26.4,26.41,730843.3219178083,11.6176,11.622,11.565,11.5694,730843.3219
2010-05-11 09:45:00,26.42,26.45,26.41,26.43,395869.0068493151,11.5738,11.5869,11.5694,11.5782,395869.0068
2010-05-11 09:50:00,26.42,26.48,26.42,26.46,381635.27397260274,11.5738,11.6001,11.5738,11.5913,381635.274
2010-05-11 09:55:00,26.45,26.47,26.42,26.47,273651.5410958904,11.5869,11.5957,11.5738,11.5957,273651.5411
2010-05-11 10:00:00,26.47,26.51,26.43,26.49,433861.30136986304,11.5957,11.6132,11.5782,11.6045,433861.3014
2010-05-11 10:05:00,26.48,26.53,26.46,26.52,186322.7739726028,11.6001,11.622,11.5913,11.6176,186322.774
2010-05-11 10:10:00,26.52,26.55,26.48,26.54,166845.03424657535,11.6176,11.6308,11.6001,11.6264,166845.0342
2010-05-11 10:15:00,26.54,26.58,26.53,26.57,208690.0684931507,11.6264,11.6439,11.622,11.6395,208690.0685
2010-05-11 10:20:00,26.56,26.61,26.56,26.58,253959.7602739726,11.6351,11.657,11.6351,11.6439,253959.7603
2010-05-11 10:25:00,26.58,26.6,26.54,26.54,179366.43835616438,11.6439,11.6527,11.6264,11.6264,179366.4384
2010-05-11 10:30:00,26.54,26.55,26.49,26.49,239940.0684931507,11.6264,11.6308,11.6045,11.6045,239940.0685
2010-05-11 10:35:00,26.49,26.55,26.48,26.52,367294.5205479452,11.6045,11.6308,11.6001,11.6176,367294.5205
2010-05-11 10:40:00,26.53,26.56,26.51,26.51,304901.5410958904,11.622,11.6351,11.6132,11.6132,304901.5411
2010-05-11 10:45:00,26.51,26.52,26.48,26.5,327375.8561643836,11.6132,11.6176,11.6001,11.6088,327375.8562
2010-05-11 10:50:00,26.49,26.51,26.45,26.46,363655.8219178082,11.6045,11.6132,11.5869,11.5913,363655.8219
2010-05-11 10:55:00,26.46,26.49,26.45,26.45,119970.03424657536,11.5913,11.6045,11.5869,11.5869,119970.0342
2010-05-11 11:00:00,26.46,26.49,26.44,26.47,174443.49315068492,11.5913,11.6045,11.5826,11.5957,174443.4932
2010-05-11 11:05:00,26.47,26.5,26.47,26.5,252782.5342465753,11.5957,11.6088,11.5957,11.6088,252782.5342
2010-05-11 11:10:00,26.48,26.54,26.48,26.54,165132.70547945207,11.6001,11.6264,11.6001,11.6264,165132.7055
2010-05-11 11:15:00,26.54,26.54,26.5,26.51,222495.7191780822,11.6264,11.6264,11.6088,11.6132,222495.7192
2010-05-11 11:20:00,26.51,26.52,26.48,26.48,166309.9315068493,11.6132,11.6176,11.6001,11.6001,166309.9315
2010-05-11 11:25:00,26.48,26.53,26.46,26.5,247431.50684931508,11.6001,11.622,11.5913,11.6088,247431.5068
2010-05-11 11:30:00,26.51,26.52,26.46,26.51,239404.96575342465,11.6132,11.6176,11.5913,11.6132,239404.9658
2010-05-11 11:35:00,26.52,26.55,26.5,26.54,240689.2123287671,11.6176,11.6308,11.6088,11.6264,240689.2123
2010-05-11 11:40:00,26.54,26.58,26.52,26.57,244220.8904109589,11.6264,11.6439,11.6176,11.6395,244220.8904
2010-05-11 11:45:00,26.57,26.58,26.5,26.5,268086.47260273976,11.6395,11.6439,11.6088,11.6088,268086.4726
2010-05-11 11:50:00,26.51,26.54,26.47,26.53,264554.794520548,11.6132,11.6264,11.5957,11.622,264554.7945
2010-05-11 11:55:00,26.52,26.58,26.52,26.56,140732.0205479452,11.6176,11.6439,11.6176,11.6351,140732.0205
2010-05-11 12:00:00,26.56,26.58,26.54,26.56,180650.68493150684,11.6351,11.6439,11.6264,11.6351,180650.6849
2010-05-11 12:05:00,26.56,26.59,26.55,26.57,404323.6301369863,11.6351,11.6483,11.6308,11.6395,404323.6301
2010-05-11 12:10:00,26.57,26.58,26.56,26.56,186001.7123287671,11.6395,11.6439,11.6351,11.6351,186001.7123
2010-05-11 12:15:00,26.56,26.58,26.56,26.56,216288.52739726027,11.6351,11.6439,11.6351,11.6351,216288.5274
2010-05-11 12:20:00,26.56,26.58,26.54,26.56,164597.60273972602,11.6351,11.6439,11.6264,11.6351,164597.6027
2010-05-11 12:25:00,26.56,26.58,26.56,26.57,135059.9315068493,11.6351,11.6439,11.6351,11.6395,135059.9315
2010-05-11 12:30:00,26.57,26.59,26.55,26.58,257812.5,11.6395,11.6483,11.6308,11.6439,257812.5
2010-05-11 12:35:00,26.58,26.59,26.56,26.57,135059.9315068493,11.6439,11.6483,11.6351,11.6395,135059.9315
2010-05-11 12:40:00,26.57,26.61,26.56,26.6,246254.2808219178,11.6395,11.657,11.6351,11.6527,246254.2808
2010-05-11 12:45:00,26.59,26.6,26.56,26.59,224315.0684931507,11.6483,11.6527,11.6351,11.6483,224315.0685
2010-05-11 12:50:00,26.59,26.61,26.58,26.59,158604.45205479453,11.6483,11.657,11.6439,11.6483,158604.4521
2010-05-11 12:55:00,26.59,26.6,26.56,26.6,241759.4178082192,11.6483,11.6527,11.6351,11.6527,241759.4178
2010-05-11 13:00:00,26.6,26.62,26.57,26.57,317529.9657534247,11.6527,11.6614,11.6395,11.6395,317529.9658
2010-05-11 13:05:00,26.57,26.61,26.57,26.61,102846.74657534246,11.6395,11.657,11.6395,11.657,102846.7466
2010-05-11 13:10:00,26.6,26.61,26.56,26.56,203017.9794520548,11.6527,11.657,11.6351,11.6351,203017.9795
2010-05-11 13:15:00,26.56,26.61,26.56,26.6,216181.50684931508,11.6351,11.657,11.6351,11.6527,216181.5068
2010-05-11 13:20:00,26.6,26.67,26.59,26.67,520869.0068493151,11.6527,11.6833,11.6483,11.6833,520869.0068
2010-05-11 13:25:00,26.67,26.73,26.64,26.73,705907.5342465753,11.6833,11.7096,11.6702,11.7096,705907.5342
2010-05-11 13:30:00,26.72,26.76,26.7,26.74,558540.2397260274,11.7052,11.7227,11.6965,11.714,558540.2397
2010-05-11 13:35:00,26.73,26.74,26.68,26.68,293664.38356164383,11.7096,11.714,11.6877,11.6877,293664.3836
2010-05-11 13:40:00,26.69,26.7,26.64,26.7,381100.1712328767,11.6921,11.6965,11.6702,11.6965,381100.1712
2010-05-11 13:45:00,26.69,26.77,26.69,26.7,594071.0616438356,11.6921,11.7271,11.6921,11.6965,594071.0616
2010-05-11 13:50:00,26.7,26.72,26.59,26.71,133775.68493150684,11.6965,11.7052,11.6483,11.7008,133775.6849
2010-05-11 13:55:00,26.71,26.71,26.67,26.69,145119.86301369863,11.7008,11.7008,11.6833,11.6921,145119.863
2010-05-11 14:00:00,26.68,26.71,26.68,26.69,176155.8219178082,11.6877,11.7008,11.6877,11.6921,176155.8219
2010-05-11 14:05:00,26.69,26.69,26.6,26.6,201733.7328767124,11.6921,11.6921,11.6527,11.6527,201733.7329
2010-05-11 14:10:00,26.61,26.65,26.59,26.61,360124.1438356164,11.657,11.6746,11.6483,11.657,360124.1438
2010-05-11 14:15:00,26.61,26.62,26.53,26.53,259845.8904109589,11.657,11.6614,11.622,11.622,259845.8904
2010-05-11 14:20:00,26.53,26.6,26.53,26.59,262949.48630136985,11.622,11.6527,11.622,11.6483,262949.4863
2010-05-11 14:25:00,26.58,26.61,26.57,26.58,195633.5616438356,11.6439,11.657,11.6395,11.6439,195633.5616
2010-05-11 14:30:00,26.58,26.59,26.51,26.56,306399.8287671233,11.6439,11.6483,11.6132,11.6351,306399.8288
2010-05-11 14:35:00,26.56,26.58,26.53,26.56,167166.09589041097,11.6351,11.6439,11.622,11.6351,167166.0959
2010-05-11 14:40:00,26.57,26.57,26.53,26.56,232555.65068493152,11.6395,11.6395,11.622,11.6351,232555.6507
2010-05-11 14:45:00,26.56,26.63,26.56,26.62,251819.34931506848,11.6351,11.6658,11.6351,11.6614,251819.3493
2010-05-11 14:50:00,26.62,26.65,26.61,26.62,178189.2123287671,11.6614,11.6746,11.657,11.6614,178189.2123
2010-05-11 14:55:00,26.62,26.63,26.57,26.58,167380.13698630137,11.6614,11.6658,11.6395,11.6439,167380.137
2010-05-11 15:00:00,26.58,26.59,26.5,26.53,418343.3219178082,11.6439,11.6483,11.6088,11.622,418343.3219
2010-05-11 15:05:00,26.53,26.55,26.51,26.54,188463.18493150684,11.622,11.6308,11.6132,11.6264,188463.1849
2010-05-11 15:10:00,26.53,26.56,26.51,26.55,269905.8219178082,11.622,11.6351,11.6132,11.6308,269905.8219
2010-05-11 15:15:00,26.56,26.57,26.5,26.5,417808.2191780822,11.6351,11.6395,11.6088,11.6088,417808.2192
2010-05-11 15:20:00,26.5,26.56,26.48,26.55,250749.14383561644,11.6088,11.6351,11.6001,11.6308,250749.1438
2010-05-11 15:25:00,26.56,26.58,26.55,26.57,211151.5410958904,11.6351,11.6439,11.6308,11.6395,211151.5411
2010-05-11 15:30:00,26.57,26.58,26.54,26.56,222709.7602739726,11.6395,11.6439,11.6264,11.6351,222709.7603
2010-05-11 15:35:00,26.56,26.61,26.56,26.6,228060.7876712329,11.6351,11.657,11.6351,11.6527,228060.7877
2010-05-11 15:40:00,26.6,26.61,26.55,26.56,385702.05479452055,11.6527,11.657,11.6308,11.6351,385702.0548
2010-05-11 15:45:00,26.56,26.6,26.56,26.56,404965.7534246575,11.6351,11.6527,11.6351,11.6351,404965.7534
2010-05-11 15:50:00,26.56,26.56,26.48,26.51,685787.6712328767,11.6351,11.6351,11.6001,11.6132,685787.6712
2010-05-11 15:55:00,26.52,26.55,26.5,26.53,1049550.51369863,11.6176,11.6308,11.6088,11.622,1049550.5137
2010-05-12 09:30:00,26.68,26.68,26.6,26.62,392444.3493150685,11.6877,11.6877,11.6527,11.6614,392444.3493
2010-05-12 09:35:00,26.61,26.74,26.58,26.71,423587.3287671233,11.657,11.714,11.6439,11.7008,423587.3288
2010-05-12 09:40:00,26.71,26.72,26.62,26.64,304259.4178082192,11.7008,11.7052,11.6614,11.6702,304259.4178
2010-05-12 09:45:00,26.65,26.69,26.64,26.67,138805.65068493152,11.6746,11.6921,11.6702,11.6833,138805.6507
2010-05-12 09:50:00,26.67,26.69,26.63,26.65,178938.35616438356,11.6833,11.6921,11.6658,11.6746,178938.3562
2010-05-12 09:55:00,26.66,26.74,26.65,26.74,241652.397260274,11.6789,11.714,11.6746,11.714,241652.3973
2010-05-12 10:00:00,26.74,26.74,26.71,26.72,221104.45205479453,11.714,11.714,11.7008,11.7052,221104.4521
2010-05-12 10:05:00,26.71,26.75,26.71,26.72,252568.49315068487,11.7008,11.7184,11.7008,11.7052,252568.4932
2010-05-12 10:10:00,26.71,26.72,26.69,26.7,151005.99315068492,11.7008,11.7052,11.6921,11.6965,151005.9932
2010-05-12 10:15:00,26.7,26.72,26.69,26.72,213613.0136986301,11.6965,11.7052,11.6921,11.7052,213613.0137
2010-05-12 10:20:00,26.72,26.75,26.71,26.72,179259.41780821918,11.7052,11.7184,11.7008,11.7052,179259.4178
2010-05-12 10:25:00,26.71,26.73,26.7,26.71,133668.66438356164,11.7008,11.7096,11.6965,11.7008,133668.6644
2010-05-12 10:30:00,26.71,26.74,26.68,26.7,190603.59589041097,11.7008,11.714,11.6877,11.6965,190603.5959
2010-05-12 10:35:00,26.69,26.7,26.63,26.63,226883.5616438356,11.6921,11.6965,11.6658,11.6658,226883.5616
2010-05-12 10:40:00,26.63,26.7,26.63,26.7,198630.13698630137,11.6658,11.6965,11.6658,11.6965,198630.137
2010-05-12 10:45:00,26.7,26.75,26.67,26.73,185787.67123287672,11.6965,11.7184,11.6833,11.7096,185787.6712
2010-05-12 10:50:00,26.73,26.75,26.72,26.72,285423.80136986304,11.7096,11.7184,11.7052,11.7052,285423.8014
2010-05-12 10:55:00,26.72,26.75,26.71,26.74,113120.7191780822,11.7052,11.7184,11.7008,11.714,113120.7192
2010-05-12 11:00:00,26.74,26.85,26.74,26.85,436643.8356164384,11.714,11.7622,11.714,11.7622,436643.8356
2010-05-12 11:05:00,26.85,26.88,26.83,26.83,394370.7191780822,11.7622,11.7753,11.7534,11.7534,394370.7192
2010-05-12 11:10:00,26.84,26.85,26.78,26.84,270869.0068493151,11.7578,11.7622,11.7315,11.7578,270869.0068
2010-05-12 11:15:00,26.85,26.85,26.79,26.82,392016.26712328766,11.7622,11.7622,11.7359,11.749,392016.2671
2010-05-12 11:20:00,26.82,26.84,26.79,26.79,490154.1095890411,11.749,11.7578,11.7359,11.7359,490154.1096
2010-05-12 11:25:00,26.79,26.83,26.72,26.75,464683.2191780822,11.7359,11.7534,11.7052,11.7184,464683.2192
2010-05-12 11:30:00,26.74,26.79,26.73,26.77,265517.9794520548,11.714,11.7359,11.7096,11.7271,265517.9795
2010-05-12 11:35:00,26.77,26.79,26.75,26.78,142337.32876712328,11.7271,11.7359,11.7184,11.7315,142337.3288
2010-05-12 11:40:00,26.79,26.81,26.76,26.8,294948.6301369863,11.7359,11.7447,11.7227,11.7403,294948.6301
2010-05-12 11:45:00,26.8,26.82,26.74,26.75,173694.34931506848,11.7403,11.749,11.714,11.7184,173694.3493
2010-05-12 11:50:00,26.75,26.76,26.73,26.74,186322.7739726028,11.7184,11.7227,11.7096,11.714,186322.774
2010-05-12 11:55:00,26.75,26.79,26.73,26.78,170697.77397260274,11.7184,11.7359,11.7096,11.7315,170697.774
2010-05-12 12:00:00,26.78,26.81,26.76,26.77,230522.2602739726,11.7315,11.7447,11.7227,11.7271,230522.2603
2010-05-12 12:05:00,26.77,26.77,26.73,26.76,143514.55479452055,11.7271,11.7271,11.7096,11.7227,143514.5548
2010-05-12 12:10:00,26.75,26.8,26.75,26.78,282641.26712328766,11.7184,11.7403,11.7184,11.7315,282641.2671
2010-05-12 12:15:00,26.78,26.8,26.77,26.78,113548.801369863,11.7315,11.7403,11.7271,11.7315,113548.8014
2010-05-12 12:20:00,26.78,26.79,26.77,26.77,72345.8904109589,11.7315,11.7359,11.7271,11.7271,72345.8904
2010-05-12 12:25:00,26.78,26.81,26.78,26.8,159995.7191780822,11.7315,11.7447,11.7315,11.7403,159995.7192
2010-05-12 12:30:00,26.8,26.82,26.76,26.77,181613.8698630137,11.7403,11.749,11.7227,11.7271,181613.8699
2010-05-12 12:35:00,26.76,26.79,26.76,26.78,145012.84246575343,11.7227,11.7359,11.7227,11.7315,145012.8425
2010-05-12 12:40:00,26.78,26.79,26.77,26.78,141588.18493150684,11.7315,11.7359,11.7271,11.7315,141588.1849
2010-05-12 12:45:00,26.79,26.8,26.78,26.8,106592.46575342468,11.7359,11.7403,11.7315,11.7403,106592.4658
2010-05-12 12:50:00,26.79,26.81,26.76,26.78,168664.38356164383,11.7359,11.7447,11.7227,11.7315,168664.3836
2010-05-12 12:55:00,26.77,26.82,26.76,26.79,248715.7534246576,11.7271,11.749,11.7227,11.7359,248715.7534
2010-05-12 13:00:00,26.8,26.82,26.79,26.81,222495.7191780822,11.7403,11.749,11.7359,11.7447,222495.7192
2010-05-12 13:05:00,26.81,26.85,26.81,26.83,146083.04794520547,11.7447,11.7622,11.7447,11.7534,146083.0479
2010-05-12 13:10:00,26.82,26.84,26.82,26.84,167808.2191780822,11.749,11.7578,11.749,11.7578,167808.2192
2010-05-12 13:15:00,26.84,26.89,26.83,26.86,348994.0068493151,11.7578,11.7797,11.7534,11.7666,348994.0068
2010-05-12 13:20:00,26.86,26.87,26.83,26.84,267444.3493150685,11.7666,11.7709,11.7534,11.7578,267444.3493
2010-05-12 13:25:00,26.83,26.85,26.82,26.84,108090.75342465754,11.7534,11.7622,11.749,11.7578,108090.7534
2010-05-12 13:30:00,26.84,26.85,26.81,26.82,170697.77397260274,11.7578,11.7622,11.7447,11.749,170697.774
2010-05-12 13:35:00,26.82,26.85,26.81,26.82,196596.7465753425,11.749,11.7622,11.7447,11.749,196596.7466
2010-05-12 13:40:00,26.81,26.82,26.77,26.81,292701.19863013696,11.7447,11.749,11.7271,11.7447,292701.1986
2010-05-12 13:45:00,26.82,26.85,26.8,26.84,179366.43835616438,11.749,11.7622,11.7403,11.7578,179366.4384
2010-05-12 13:50:00,26.84,26.85,26.8,26.81,207726.88356164383,11.7578,11.7622,11.7403,11.7447,207726.8836
2010-05-12 13:55:00,26.81,26.82,26.76,26.77,174336.47260273973,11.7447,11.749,11.7227,11.7271,174336.4726
2010-05-12 14:00:00,26.77,26.8,26.77,26.8,161494.00684931508,11.7271,11.7403,11.7271,11.7403,161494.0068
2010-05-12 14:05:00,26.8,26.82,26.77,26.81,396083.0479452055,11.7403,11.749,11.7271,11.7447,396083.0479
2010-05-12 14:10:00,26.82,26.83,26.8,26.81,265839.0410958904,11.749,11.7534,11.7403,11.7447,265839.0411
2010-05-12 14:15:00,26.82,26.86,26.81,26.84,201733.7328767124,11.749,11.7666,11.7447,11.7578,201733.7329
2010-05-12 14:20:00,26.83,26.85,26.82,26.85,163420.37671232875,11.7534,11.7622,11.749,11.7622,163420.3767
2010-05-12 14:25:00,26.84,26.85,26.82,26.84,117187.5,11.7578,11.7622,11.749,11.7578,117187.5
2010-05-12 14:30:00,26.84,26.85,26.82,26.83,223458.90410958903,11.7578,11.7622,11.749,11.7534,223458.9041
2010-05-12 14:35:00,26.82,26.85,26.81,26.82,235552.2260273973,11.749,11.7622,11.7447,11.749,235552.226
2010-05-12 14:40:00,26.82,26.84,26.81,26.83,175085.61643835617,11.749,11.7578,11.7447,11.7534,175085.6164
2010-05-12 14:45:00,26.83,26.84,26.81,26.82,121361.301369863,11.7534,11.7578,11.7447,11.749,121361.3014
2010-05-12 14:50:00,26.81,26.84,26.8,26.83,289062.5,11.7447,11.7578,11.7403,11.7534,289062.5
2010-05-12 14:55:00,26.84,26.84,26.81,26.83,152290.2397260274,11.7578,11.7578,11.7447,11.7534,152290.2397
2010-05-12 15:00:00,26.83,26.86,26.82,26.86,228809.93150684933,11.7534,11.7666,11.749,11.7666,228809.9315
2010-05-12 15:05:00,26.86,26.87,26.85,26.87,305436.6438356164,11.7666,11.7709,11.7622,11.7709,305436.6438
2010-05-12 15:10:00,26.87,26.87,26.85,26.86,151541.09589041097,11.7709,11.7709,11.7622,11.7666,151541.0959
2010-05-12 15:15:00,26.85,26.86,26.85,26.85,330479.4520547945,11.7622,11.7666,11.7622,11.7622,330479.4521
2010-05-12 15:20:00,26.85,26.86,26.84,26.85,119541.95205479451,11.7622,11.7666,11.7578,11.7622,119541.9521
2010-05-12 15:25:00,26.85,26.87,26.85,26.85,256635.2739726028,11.7622,11.7709,11.7622,11.7622,256635.274
2010-05-12 15:30:00,26.85,26.87,26.85,26.85,439961.47260273976,11.7622,11.7709,11.7622,11.7622,439961.4726
2010-05-12 15:35:00,26.85,26.86,26.81,26.83,234589.0410958904,11.7622,11.7666,11.7447,11.7534,234589.0411
2010-05-12 15:40:00,26.82,26.85,26.82,26.84,248715.7534246576,11.749,11.7622,11.749,11.7578,248715.7534
2010-05-12 15:45:00,26.84,26.86,26.83,26.85,369863.01369863015,11.7578,11.7666,11.7534,11.7622,369863.0137
2010-05-12 15:50:00,26.85,26.85,26.83,26.85,442529.9657534247,11.7622,11.7622,11.7534,11.7622,442529.9658
2010-05-12 15:55:00,26.85,26.85,26.81,26.83,1073630.1369863013,11.7622,11.7622,11.7447,11.7534,1073630.137
2010-05-13 09:30:00,26.81,26.85,26.72,26.72,364833.0479452055,11.7447,11.7622,11.7052,11.7052,364833.0479
2010-05-13 09:35:00,26.73,26.77,26.67,26.73,419627.5684931507,11.7096,11.7271,11.6833,11.7096,419627.5685
2010-05-13 09:40:00,26.72,26.75,26.68,26.72,303296.23287671234,11.7052,11.7184,11.6877,11.7052,303296.2329
2010-05-13 09:45:00,26.72,26.85,26.71,26.83,346853.59589041094,11.7052,11.7622,11.7008,11.7534,346853.5959
2010-05-13 09:50:00,26.85,26.85,26.76,26.77,190389.5547945205,11.7622,11.7622,11.7227,11.7271,190389.5548
2010-05-13 09:55:00,26.76,26.79,26.72,26.72,192636.98630136988,11.7227,11.7359,11.7052,11.7052,192636.9863
2010-05-13 10:00:00,26.72,26.77,26.71,26.75,209011.1301369863,11.7052,11.7271,11.7008,11.7184,209011.1301
2010-05-13 10:05:00,26.75,26.84,26.71,26.84,190924.65753424657,11.7184,11.7578,11.7008,11.7578,190924.6575
2010-05-13 10:10:00,26.83,26.85,26.81,26.85,127033.3904109589,11.7534,11.7622,11.7447,11.7622,127033.3904
2010-05-13 10:15:00,26.85,26.87,26.82,26.84,218535.9589041096,11.7622,11.7709,11.749,11.7578,218535.9589
2010-05-13 10:20:00,26.84,26.86,26.82,26.86,182148.97260273973,11.7578,11.7666,11.749,11.7666,182148.9726
2010-05-13 10:25:00,26.86,26.86,26.82,26.85,227204.62328767125,11.7666,11.7666,11.749,11.7622,227204.6233
2010-05-13 10:30:00,26.85,26.85,26.83,26.84,161601.02739726027,11.7622,11.7622,11.7534,11.7578,161601.0274
2010-05-13 10:35:00,26.84,26.91,26.84,26.88,209867.294520548,11.7578,11.7885,11.7578,11.7753,209867.2945
2010-05-13 10:40:00,26.88,26.92,26.87,26.91,108839.89726027397,11.7753,11.7928,11.7709,11.7885,108839.8973
2010-05-13 10:45:00,26.91,26.93,26.89,26.9,179473.4589041096,11.7885,11.7972,11.7797,11.7841,179473.4589
2010-05-13 10:50:00,26.89,26.9,26.86,26.9,78232.02054794521,11.7797,11.7841,11.7666,11.7841,78232.0205
2010-05-13 10:55:00,26.89,26.9,26.86,26.87,151220.03424657535,11.7797,11.7841,11.7666,11.7709,151220.0342
2010-05-13 11:00:00,26.87,26.9,26.86,26.87,205800.5136986301,11.7709,11.7841,11.7666,11.7709,205800.5137
2010-05-13 11:05:00,26.87,26.9,26.86,26.88,159139.55479452055,11.7709,11.7841,11.7666,11.7753,159139.5548
2010-05-13 11:10:00,26.88,26.88,26.86,26.87,105736.301369863,11.7753,11.7753,11.7666,11.7709,105736.3014
2010-05-13 11:15:00,26.87,26.89,26.85,26.88,83690.06849315068,11.7709,11.7797,11.7622,11.7753,83690.0685
2010-05-13 11:20:00,26.88,26.93,26.87,26.91,149186.64383561644,11.7753,11.7972,11.7709,11.7885,149186.6438
2010-05-13 11:25:00,26.91,26.95,26.91,26.92,118257.70547945204,11.7885,11.806,11.7885,11.7928,118257.7055
2010-05-13 11:30:00,26.92,26.94,26.89,26.93,140839.04109589042,11.7928,11.8016,11.7797,11.7972,140839.0411
2010-05-13 11:35:00,26.93,26.94,26.9,26.93,163848.4589041096,11.7972,11.8016,11.7841,11.7972,163848.4589
2010-05-13 11:40:00,26.92,26.93,26.89,26.9,128317.63698630135,11.7928,11.7972,11.7797,11.7841,128317.637
2010-05-13 11:45:00,26.91,26.94,26.9,26.94,127247.43150684932,11.7885,11.8016,11.7841,11.8016,127247.4315
2010-05-13 11:50:00,26.94,26.95,26.88,26.92,225278.2534246576,11.8016,11.806,11.7753,11.7928,225278.2534
2010-05-13 11:55:00,26.92,26.92,26.88,26.91,125642.12328767125,11.7928,11.7928,11.7753,11.7885,125642.1233
2010-05-13 12:00:00,26.9,26.94,26.88,26.93,141588.18493150684,11.7841,11.8016,11.7753,11.7972,141588.1849
2010-05-13 12:05:00,26.94,26.95,26.9,26.94,177011.98630136988,11.8016,11.806,11.7841,11.8016,177011.9863
2010-05-13 12:10:00,26.94,26.96,26.93,26.96,118471.74657534246,11.8016,11.8104,11.7972,11.8104,118471.7466
2010-05-13 12:15:00,26.96,26.99,26.95,26.97,230522.2602739726,11.8104,11.8235,11.806,11.8147,230522.2603
2010-05-13 12:20:00,26.97,27.0,26.97,27.0,95783.3904109589,11.8147,11.8279,11.8147,11.8279,95783.3904
2010-05-13 12:25:00,27.0,27.04,26.99,27.03,188035.102739726,11.8279,11.8454,11.8235,11.841,188035.1027
2010-05-13 12:30:00,27.02,27.06,26.99,26.99,158497.4315068493,11.8366,11.8542,11.8235,11.8235,158497.4315
2010-05-13 12:35:00,26.99,27.01,26.97,26.98,79516.26712328767,11.8235,11.8323,11.8147,11.8191,79516.2671
2010-05-13 12:40:00,26.97,26.99,26.97,26.99,41738.01369863014,11.8147,11.8235,11.8147,11.8235,41738.0137
2010-05-13 12:45:00,26.99,27.01,26.97,26.97,125963.18493150684,11.8235,11.8323,11.8147,11.8147,125963.1849
2010-05-13 12:50:00,26.97,26.98,26.95,26.97,99101.02739726027,11.8147,11.8191,11.806,11.8147,99101.0274
2010-05-13 12:55:00,26.98,26.98,26.95,26.95,201198.6301369863,11.8191,11.8191,11.806,11.806,201198.6301
2010-05-13 13:00:00,26.95,26.96,26.92,26.93,165774.82876712328,11.806,11.8104,11.7928,11.7972,165774.8288
2010-05-13 13:05:00,26.93,26.96,26.91,26.96,179259.41780821918,11.7972,11.8104,11.7885,11.8104,179259.4178
2010-05-13 13:10:00,26.95,27.0,26.94,26.98,139768.83561643836,11.806,11.8279,11.8016,11.8191,139768.8356
2010-05-13 13:15:00,26.98,27.02,26.98,27.01,158711.47260273973,11.8191,11.8366,11.8191,11.8323,158711.4726
2010-05-13 13:20:00,27.01,27.02,26.96,27.0,176369.86301369863,11.8323,11.8366,11.8104,11.8279,176369.863
2010-05-13 13:25:00,27.01,27.04,27.0,27.03,110766.26712328767,11.8323,11.8454,11.8279,11.841,110766.2671
2010-05-13 13:30:00,27.02,27.04,26.99,27.0,125321.06164383562,11.8366,11.8454,11.8235,11.8279,125321.0616
2010-05-13 13:35:00,27.0,27.04,26.98,27.0,99315.06849315068,11.8279,11.8454,11.8191,11.8279,99315.0685
2010-05-13 13:40:00,27.0,27.02,26.96,26.97,154323.6301369863,11.8279,11.8366,11.8104,11.8147,154323.6301
2010-05-13 13:45:00,26.97,26.97,26.93,26.94,142016.26712328766,11.8147,11.8147,11.7972,11.8016,142016.2671
2010-05-13 13:50:00,26.94,26.96,26.92,26.95,144156.6780821918,11.8016,11.8104,11.7928,11.806,144156.6781
2010-05-13 13:55:00,26.94,26.94,26.92,26.93,84332.19178082192,11.8016,11.8016,11.7928,11.7972,84332.1918
2010-05-13 14:00:00,26.92,26.94,26.91,26.94,187821.0616438356,11.7928,11.8016,11.7885,11.8016,187821.0616
2010-05-13 14:05:00,26.93,26.96,26.92,26.93,74058.21917808219,11.7972,11.8104,11.7928,11.7972,74058.2192
2010-05-13 14:10:00,26.92,26.97,26.92,26.95,87542.80821917808,11.7928,11.8147,11.7928,11.806,87542.8082
2010-05-13 14:15:00,26.95,26.95,26.92,26.95,82298.80136986301,11.806,11.806,11.7928,11.806,82298.8014
2010-05-13 14:20:00,26.95,26.95,26.92,26.93,79302.22602739726,11.806,11.806,11.7928,11.7972,79302.226
2010-05-13 14:25:00,26.94,26.94,26.91,26.93,106164.38356164384,11.8016,11.8016,11.7885,11.7972,106164.3836
2010-05-13 14:30:00,26.92,26.93,26.91,26.91,95034.24657534246,11.7928,11.7972,11.7885,11.7885,95034.2466
2010-05-13 14:35:00,26.91,26.93,26.9,26.92,67636.98630136986,11.7885,11.7972,11.7841,11.7928,67636.9863
2010-05-13 14:40:00,26.92,26.94,26.92,26.92,59075.34246575343,11.7928,11.8016,11.7928,11.7928,59075.3425
2010-05-13 14:45:00,26.92,26.93,26.89,26.9,111515.4109589041,11.7928,11.7972,11.7797,11.7841,111515.411
2010-05-13 14:50:00,26.91,26.92,26.88,26.89,117829.62328767125,11.7885,11.7928,11.7753,11.7797,117829.6233
2010-05-13 14:55:00,26.88,26.91,26.88,26.9,108304.79452054796,11.7753,11.7885,11.7753,11.7841,108304.7945
2010-05-13 15:00:00,26.91,26.92,26.9,26.9,79409.24657534246,11.7885,11.7928,11.7841,11.7841,79409.2466
2010-05-13 15:05:00,26.9,26.91,26.87,26.88,203660.102739726,11.7841,11.7885,11.7709,11.7753,203660.1027
2010-05-13 15:10:00,26.88,26.89,26.85,26.87,348030.8219178082,11.7753,11.7797,11.7622,11.7709,348030.8219
2010-05-13 15:15:00,26.86,26.86,26.79,26.81,196596.7465753425,11.7666,11.7666,11.7359,11.7447,196596.7466
2010-05-13 15:20:00,26.8,26.85,26.8,26.84,98886.98630136986,11.7403,11.7622,11.7403,11.7578,98886.9863
2010-05-13 15:25:00,26.84,26.85,26.81,26.82,126926.3698630137,11.7578,11.7622,11.7447,11.749,126926.3699
2010-05-13 15:30:00,26.82,26.85,26.79,26.81,223137.84246575343,11.749,11.7622,11.7359,11.7447,223137.8425
2010-05-13 15:35:00,26.81,26.85,26.75,26.78,248180.65068493152,11.7447,11.7622,11.7184,11.7315,248180.6507
2010-05-13 15:40:00,26.78,26.82,26.76,26.81,190496.5753424657,11.7315,11.749,11.7227,11.7447,190496.5753
2010-05-13 15:45:00,26.81,26.86,26.81,26.83,394049.65753424657,11.7447,11.7666,11.7447,11.7534,394049.6575
2010-05-13 15:50:00,26.83,26.87,26.82,26.85,235766.2671232877,11.7534,11.7709,11.749,11.7622,235766.2671
2010-05-13 15:55:00,26.85,26.85,26.78,26.79,831977.7397260274,11.7622,11.7622,11.7315,11.7359,831977.7397
2010-05-14 09:30:00,26.68,26.82,26.67,26.78,460616.4383561644,11.6877,11.749,11.6833,11.7315,460616.4384
2010-05-14 09:35:00,26.79,26.79,26.67,26.71,252782.5342465753,11.7359,11.7359,11.6833,11.7008,252782.5342
2010-05-14 09:40:00,26.71,26.73,26.65,26.73,629708.904109589,11.7008,11.7096,11.6746,11.7096,629708.9041
2010-05-14 09:45:00,26.73,26.77,26.71,26.75,362050.51369863015,11.7096,11.7271,11.7008,11.7184,362050.5137
2010-05-14 09:50:00,26.76,26.82,26.73,26.8,510273.97260273976,11.7227,11.749,11.7096,11.7403,510273.9726
2010-05-14 09:55:00,26.79,26.88,26.78,26.84,416845.0342465753,11.7359,11.7753,11.7315,11.7578,416845.0342
2010-05-14 10:00:00,26.83,26.84,26.79,26.81,479880.1369863014,11.7534,11.7578,11.7359,11.7447,479880.137
2010-05-14 10:05:00,26.81,26.89,26.81,26.88,285102.7397260274,11.7447,11.7797,11.7447,11.7753,285102.7397
2010-05-14 10:10:00,26.87,26.95,26.85,26.94,423266.26712328766,11.7709,11.806,11.7622,11.8016,423266.2671
2010-05-14 10:15:00,26.94,26.95,26.89,26.91,338505.9931506849,11.8016,11.806,11.7797,11.7885,338505.9932
2010-05-14 10:20:00,26.9,26.95,26.88,26.95,220997.43150684933,11.7841,11.806,11.7753,11.806,220997.4315
2010-05-14 10:25:00,26.94,26.96,26.86,26.88,202054.794520548,11.8016,11.8104,11.7666,11.7753,202054.7945
2010-05-14 10:30:00,26.87,26.89,26.83,26.85,184289.38356164383,11.7709,11.7797,11.7534,11.7622,184289.3836
2010-05-14 10:35:00,26.85,26.87,26.82,26.84,204302.2260273973,11.7622,11.7709,11.749,11.7578,204302.226
2010-05-14 10:40:00,26.84,26.87,26.81,26.85,165239.72602739726,11.7578,11.7709,11.7447,11.7622,165239.726
2010-05-14 10:45:00,26.84,26.88,26.83,26.88,216930.65068493152,11.7578,11.7753,11.7534,11.7753,216930.6507
2010-05-14 10:50:00,26.87,26.9,26.86,26.88,177440.0684931507,11.7709,11.7841,11.7666,11.7753,177440.0685
2010-05-14 10:55:00,26.87,26.88,26.83,26.84,159781.6780821918,11.7709,11.7753,11.7534,11.7578,159781.6781
2010-05-14 11:00:00,26.84,26.85,26.8,26.81,264768.8356164384,11.7578,11.7622,11.7403,11.7447,264768.8356
2010-05-14 11:05:00,26.8,26.82,26.77,26.77,234267.9794520548,11.7403,11.749,11.7271,11.7271,234267.9795
2010-05-14 11:10:00,26.77,26.81,26.73,26.79,326198.6301369863,11.7271,11.7447,11.7096,11.7359,326198.6301
2010-05-14 11:15:00,26.79,26.81,26.76,26.77,178296.23287671234,11.7359,11.7447,11.7227,11.7271,178296.2329
2010-05-14 11:20:00,26.76,26.77,26.68,26.71,370291.0958904109,11.7227,11.7271,11.6877,11.7008,370291.0959
2010-05-14 11:25:00,26.72,26.81,26.71,26.77,314854.4520547945,11.7052,11.7447,11.7008,11.7271,314854.4521
2010-05-14 11:30:00,26.77,26.85,26.75,26.83,305650.68493150687,11.7271,11.7622,11.7184,11.7534,305650.6849
2010-05-14 11:35:00,26.82,26.87,26.82,26.83,190817.63698630137,11.749,11.7709,11.749,11.7534,190817.637
2010-05-14 11:40:00,26.83,26.85,26.79,26.85,233732.87671232875,11.7534,11.7622,11.7359,11.7622,233732.8767
2010-05-14 11:45:00,26.85,26.85,26.79,26.81,137307.36301369863,11.7622,11.7622,11.7359,11.7447,137307.363
2010-05-14 11:50:00,26.81,26.82,26.77,26.78,326840.7534246575,11.7447,11.749,11.7271,11.7315,326840.7534
2010-05-14 11:55:00,26.77,26.82,26.76,26.78,252354.45205479453,11.7271,11.749,11.7227,11.7315,252354.4521
2010-05-14 12:00:00,26.78,26.8,26.71,26.73,194884.4178082192,11.7315,11.7403,11.7008,11.7096,194884.4178
2010-05-14 12:05:00,26.73,26.74,26.64,26.67,292487.15753424657,11.7096,11.714,11.6702,11.6833,292487.1575
2010-05-14 12:10:00,26.67,26.73,26.66,26.71,222281.6780821918,11.6833,11.7096,11.6789,11.7008,222281.6781
2010-05-14 12:15:00,26.71,26.77,26.7,26.77,180008.56164383562,11.7008,11.7271,11.6965,11.7271,180008.5616
2010-05-14 12:20:00,26.76,26.79,26.72,26.79,226241.4383561644,11.7227,11.7359,11.7052,11.7359,226241.4384
2010-05-14 12:25:00,26.79,26.81,26.77,26.79,156464.04109589042,11.7359,11.7447,11.7271,11.7359,156464.0411
2010-05-14 12:30:00,26.79,26.8,26.74,26.78,202268.8356164384,11.7359,11.7403,11.714,11.7315,202268.8356
2010-05-14 12:35:00,26.78,26.82,26.77,26.82,185252.5684931507,11.7315,11.749,11.7271,11.749,185252.5685
2010-05-14 12:40:00,26.82,26.85,26.8,26.81,145333.90410958903,11.749,11.7622,11.7403,11.7447,145333.9041
2010-05-14 12:45:00,26.81,26.81,26.76,26.77,138805.65068493152,11.7447,11.7447,11.7227,11.7271,138805.6507
2010-05-14 12:50:00,26.76,26.8,26.76,26.79,151648.11643835617,11.7227,11.7403,11.7227,11.7359,151648.1164
2010-05-14 12:55:00,26.79,26.83,26.78,26.82,196061.64383561644,11.7359,11.7534,11.7315,11.749,196061.6438
2010-05-14 13:00:00,26.82,26.86,26.79,26.8,496147.2602739726,11.749,11.7666,11.7359,11.7403,496147.2603
2010-05-14 13:05:00,26.8,26.83,26.78,26.8,152718.3219178082,11.7403,11.7534,11.7315,11.7403,152718.3219
2010-05-14 13:10:00,26.8,26.83,26.79,26.8,151862.15753424657,11.7403,11.7534,11.7359,11.7403,151862.1575
2010-05-14 13:15:00,26.8,26.81,26.74,26.75,204623.2876712329,11.7403,11.7447,11.714,11.7184,204623.2877
2010-05-14 13:20:00,26.74,26.8,26.74,26.78,238227.7397260274,11.714,11.7403,11.714,11.7315,238227.7397
2010-05-14 13:25:00,26.78,26.79,26.75,26.78,127461.47260273973,11.7315,11.7359,11.7184,11.7315,127461.4726
2010-05-14 13:30:00,26.77,26.78,26.72,26.74,195633.5616438356,11.7271,11.7315,11.7052,11.714,195633.5616
2010-05-14 13:35:00,26.73,26.77,26.72,26.73,169520.54794520547,11.7096,11.7271,11.7052,11.7096,169520.5479
2010-05-14 13:40:00,26.74,26.75,26.69,26.69,236622.43150684933,11.714,11.7184,11.6921,11.6921,236622.4315
2010-05-14 13:45:00,26.71,26.73,26.7,26.7,219071.0616438356,11.7008,11.7096,11.6965,11.6965,219071.0616
2010-05-14 13:50:00,26.71,26.71,26.68,26.68,127996.57534246576,11.7008,11.7008,11.6877,11.6877,127996.5753
2010-05-14 13:55:00,26.68,26.71,26.67,26.68,240689.2123287671,11.6877,11.7008,11.6833,11.6877,240689.2123
2010-05-14 14:00:00,26.69,26.71,26.66,26.66,248715.7534246576,11.6921,11.7008,11.6789,11.6789,248715.7534
2010-05-14 14:05:00,26.66,26.68,26.66,26.66,110873.28767123289,11.6789,11.6877,11.6789,11.6789,110873.2877
2010-05-14 14:10:00,26.67,26.68,26.65,26.66,285423.80136986304,11.6833,11.6877,11.6746,11.6789,285423.8014
2010-05-14 14:15:00,26.67,26.67,26.63,26.65,297089.0410958904,11.6833,11.6833,11.6658,11.6746,297089.0411
2010-05-14 14:20:00,26.65,26.67,26.63,26.66,184931.50684931508,11.6746,11.6833,11.6658,11.6789,184931.5068
2010-05-14 14:25:00,26.65,26.67,26.63,26.64,257384.4178082192,11.6746,11.6833,11.6658,11.6702,257384.4178
2010-05-14 14:30:00,26.65,26.66,26.63,26.64,169734.5890410959,11.6746,11.6789,11.6658,11.6702,169734.589
2010-05-14 14:35:00,26.64,26.66,26.63,26.65,197131.84931506848,11.6702,11.6789,11.6658,11.6746,197131.8493
2010-05-14 14:40:00,26.65,26.66,26.61,26.62,404751.7123287671,11.6746,11.6789,11.657,11.6614,404751.7123
2010-05-14 14:45:00,26.62,26.64,26.6,26.62,202054.794520548,11.6614,11.6702,11.6527,11.6614,202054.7945
2010-05-14 14:50:00,26.63,26.65,26.59,26.6,349529.1095890411,11.6658,11.6746,11.6483,11.6527,349529.1096
2010-05-14 14:55:00,26.6,26.61,26.58,26.6,234696.0616438356,11.6527,11.657,11.6439,11.6527,234696.0616
2010-05-14 15:00:00,26.59,26.64,26.59,26.61,325556.5068493151,11.6483,11.6702,11.6483,11.657,325556.5068
2010-05-14 15:05:00,26.61,26.61,26.57,26.58,310573.6301369863,11.657,11.657,11.6395,11.6439,310573.6301
2010-05-14 15:10:00,26.59,26.61,26.56,26.56,287885.27397260274,11.6483,11.657,11.6351,11.6351,287885.274
2010-05-14 15:15:00,26.56,26.57,26.54,26.54,350599.31506849313,11.6351,11.6395,11.6264,11.6264,350599.3151
2010-05-14 15:20:00,26.54,26.56,26.51,26.53,644049.6575342466,11.6264,11.6351,11.6132,11.622,644049.6575
2010-05-14 15:25:00,26.53,26.53,26.49,26.49,447131.8493150685,11.622,11.622,11.6045,11.6045,447131.8493
2010-05-14 15:30:00,26.5,26.53,26.49,26.52,433540.2397260274,11.6088,11.622,11.6045,11.6176,433540.2397
2010-05-14 15:35:00,26.52,26.52,26.5,26.52,337649.8287671233,11.6176,11.6176,11.6088,11.6176,337649.8288
2010-05-14 15:40:00,26.51,26.59,26.51,26.58,382277.397260274,11.6132,11.6483,11.6132,11.6439,382277.3973
2010-05-14 15:45:00,26.58,26.59,26.56,26.56,388805.6506849315,11.6439,11.6483,11.6351,11.6351,388805.6507
2010-05-14 15:50:00,26.56,26.65,26.56,26.63,836686.6438356164,11.6351,11.6746,11.6351,11.6658,836686.6438
2010-05-14 15:55:00,26.63,26.67,26.59,26.63,1109053.9383561644,11.6658,11.6833,11.6483,11.6658,1109053.9384
2010-05-17 09:30:00,26.61,26.72,26.58,26.62,429259.4178082192,11.657,11.7052,11.6439,11.6614,429259.4178
2010-05-17 09:35:00,26.63,26.64,26.61,26.61,179473.4589041096,11.6658,11.6702,11.657,11.657,179473.4589
2010-05-17 09:40:00,26.61,26.64,26.6,26.61,189640.4109589041,11.657,11.6702,11.6527,11.657,189640.411
2010-05-17 09:45:00,26.61,26.63,26.56,26.57,187714.0410958904,11.657,11.6658,11.6351,11.6395,187714.0411
2010-05-17 09:50:00,26.57,26.63,26.57,26.61,181934.9315068493,11.6395,11.6658,11.6395,11.657,181934.9315
2010-05-17 09:55:00,26.62,26.62,26.59,26.61,220355.30821917808,11.6614,11.6614,11.6483,11.657,220355.3082
2010-05-17 10:00:00,26.6,26.7,26.58,26.65,355736.30136986304,11.6527,11.6965,11.6439,11.6746,355736.3014
2010-05-17 10:05:00,26.65,26.7,26.65,26.66,210830.4794520548,11.6746,11.6965,11.6746,11.6789,210830.4795
2010-05-17 10:10:00,26.65,26.69,26.64,26.66,192529.96575342465,11.6746,11.6921,11.6702,11.6789,192529.9658
2010-05-17 10:15:00,26.66,26.71,26.66,26.69,144370.7191780822,11.6789,11.7008,11.6789,11.6921,144370.7192
2010-05-17 10:20:00,26.69,26.71,26.64,26.65,188249.14383561644,11.6921,11.7008,11.6702,11.6746,188249.1438
2010-05-17 10:25:00,26.65,26.68,26.63,26.67,162029.1095890411,11.6746,11.6877,11.6658,11.6833,162029.1096
2010-05-17 10:30:00,26.67,26.68,26.64,26.67,112692.63698630135,11.6833,11.6877,11.6702,11.6833,112692.637
2010-05-17 10:35:00,26.67,26.71,26.66,26.68,143835.61643835617,11.6833,11.7008,11.6789,11.6877,143835.6164
2010-05-17 10:40:00,26.67,26.7,26.6,26.6,275042.80821917806,11.6833,11.6965,11.6527,11.6527,275042.8082
2010-05-17 10:45:00,26.61,26.63,26.59,26.6,174122.4315068493,11.657,11.6658,11.6483,11.6527,174122.4315
2010-05-17 10:50:00,26.6,26.64,26.59,26.6,195740.5821917808,11.6527,11.6702,11.6483,11.6527,195740.5822
2010-05-17 10:55:00,26.6,26.6,26.51,26.51,419306.5068493151,11.6527,11.6527,11.6132,11.6132,419306.5068
2010-05-17 11:00:00,26.51,26.55,26.5,26.53,313463.18493150687,11.6132,11.6308,11.6088,11.622,313463.1849
2010-05-17 11:05:00,26.52,26.56,26.51,26.55,128531.67808219178,11.6176,11.6351,11.6132,11.6308,128531.6781
2010-05-17 11:10:00,26.55,26.55,26.51,26.53,206870.7191780822,11.6308,11.6308,11.6132,11.622,206870.7192
2010-05-17 11:15:00,26.52,26.56,26.5,26.52,282962.3287671233,11.6176,11.6351,11.6088,11.6176,282962.3288
2010-05-17 11:20:00,26.52,26.59,26.51,26.56,223994.00684931508,11.6176,11.6483,11.6132,11.6351,223994.0068
2010-05-17 11:25:00,26.56,26.58,26.53,26.58,191352.7397260274,11.6351,11.6439,11.622,11.6439,191352.7397
2010-05-17 11:30:00,26.58,26.6,26.56,26.6,312285.9589041096,11.6439,11.6527,11.6351,11.6527,312285.9589
2010-05-17 11:35:00,26.6,26.61,26.56,26.58,309717.4657534247,11.6527,11.657,11.6351,11.6439,309717.4658
2010-05-17 11:40:00,26.59,26.62,26.58,26.6,249357.87671232875,11.6483,11.6614,11.6439,11.6527,249357.8767
2010-05-17 11:45:00,26.6,26.61,26.55,26.58,201626.7123287671,11.6527,11.657,11.6308,11.6439,201626.7123
2010-05-17 11:50:00,26.58,26.6,26.54,26.55,151862.15753424657,11.6439,11.6527,11.6264,11.6308,151862.1575
2010-05-17 11:55:00,26.55,26.56,26.53,26.55,216930.65068493152,11.6308,11.6351,11.622,11.6308,216930.6507
2010-05-17 12:00:00,26.55,26.56,26.45,26.51,867187.5,11.6308,11.6351,11.5869,11.6132,867187.5
2010-05-17 12:05:00,26.52,26.54,26.48,26.52,491545.3767123288,11.6176,11.6264,11.6001,11.6176,491545.3767
2010-05-17 12:10:00,26.52,26.58,26.51,26.55,395012.84246575343,11.6176,11.6439,11.6132,11.6308,395012.8425
2010-05-17 12:15:00,26.55,26.55,26.51,26.52,177226.02739726027,11.6308,11.6308,11.6132,11.6176,177226.0274
2010-05-17 12:20:00,26.52,26.53,26.51,26.52,121468.32191780822,11.6176,11.622,11.6132,11.6176,121468.3219
2010-05-17 12:25:00,26.52,26.53,26.49,26.49,169948.6301369863,11.6176,11.622,11.6045,11.6045,169948.6301
2010-05-17 12:30:00,26.48,26.55,26.48,26.55,173373.2876712329,11.6001,11.6308,11.6001,11.6308,173373.2877
2010-05-17 12:35:00,26.54,26.55,26.49,26.51,171125.85616438356,11.6264,11.6308,11.6045,11.6132,171125.8562
2010-05-17 12:40:00,26.51,26.54,26.49,26.54,198416.09589041097,11.6132,11.6264,11.6045,11.6264,198416.0959
2010-05-17 12:45:00,26.54,26.57,26.53,26.56,177547.0890410959,11.6264,11.6395,11.622,11.6351,177547.089
2010-05-17 12:50:00,26.56,26.58,26.54,26.57,163313.35616438356,11.6351,11.6439,11.6264,11.6395,163313.3562
2010-05-17 12:55:00,26.56,26.59,26.55,26.58,196810.7876712329,11.6351,11.6483,11.6308,11.6439,196810.7877
2010-05-17 13:00:00,26.58,26.62,26.56,26.6,215111.301369863,11.6439,11.6614,11.6351,11.6527,215111.3014
2010-05-17 13:05:00,26.61,26.63,26.59,26.61,149293.66438356164,11.657,11.6658,11.6483,11.657,149293.6644
2010-05-17 13:10:00,26.61,26.63,26.59,26.62,115154.1095890411,11.657,11.6658,11.6483,11.6614,115154.1096
2010-05-17 13:15:00,26.63,26.7,26.62,26.7,160423.801369863,11.6658,11.6965,11.6614,11.6965,160423.8014
2010-05-17 13:20:00,26.7,26.71,26.67,26.7,119755.99315068494,11.6965,11.7008,11.6833,11.6965,119755.9932
2010-05-17 13:25:00,26.69,26.71,26.67,26.69,172517.12328767125,11.6921,11.7008,11.6833,11.6921,172517.1233
2010-05-17 13:30:00,26.68,26.71,26.67,26.69,131849.31506849316,11.6877,11.7008,11.6833,11.6921,131849.3151
2010-05-17 13:35:00,26.69,26.69,26.61,26.61,219713.18493150684,11.6921,11.6921,11.657,11.657,219713.1849
2010-05-17 13:40:00,26.61,26.64,26.6,26.61,276648.11643835617,11.657,11.6702,11.6527,11.657,276648.1164
2010-05-17 13:45:00,26.61,26.63,26.58,26.59,324272.2602739726,11.657,11.6658,11.6439,11.6483,324272.2603
2010-05-17 13:50:00,26.59,26.6,26.57,26.6,258775.68493150684,11.6483,11.6527,11.6395,11.6527,258775.6849
2010-05-17 13:55:00,26.6,26.63,26.58,26.62,269584.7602739726,11.6527,11.6658,11.6439,11.6614,269584.7603
2010-05-17 14:00:00,26.62,26.71,26.61,26.68,296982.0205479452,11.6614,11.7008,11.657,11.6877,296982.0205
2010-05-17 14:05:00,26.68,26.7,26.61,26.62,247645.54794520547,11.6877,11.6965,11.657,11.6614,247645.5479
2010-05-17 14:10:00,26.62,26.66,26.61,26.66,457940.9246575342,11.6614,11.6789,11.657,11.6789,457940.9247
2010-05-17 14:15:00,26.65,26.7,26.65,26.69,192101.88356164383,11.6746,11.6965,11.6746,11.6921,192101.8836
2010-05-17 14:20:00,26.69,26.7,26.66,26.66,98779.96575342468,11.6921,11.6965,11.6789,11.6789,98779.9658
2010-05-17 14:25:00,26.66,26.68,26.61,26.61,231057.36301369863,11.6789,11.6877,11.657,11.657,231057.363
2010-05-17 14:30:00,26.62,26.65,26.6,26.62,508989.72602739726,11.6614,11.6746,11.6527,11.6614,508989.726
2010-05-17 14:35:00,26.62,26.63,26.59,26.6,305650.68493150687,11.6614,11.6658,11.6483,11.6527,305650.6849
2010-05-17 14:40:00,26.6,26.64,26.59,26.6,293236.30136986304,11.6527,11.6702,11.6483,11.6527,293236.3014
2010-05-17 14:45:00,26.6,26.63,26.59,26.62,187285.9589041096,11.6527,11.6658,11.6483,11.6614,187285.9589
2010-05-17 14:50:00,26.61,26.67,26.6,26.6,145654.96575342465,11.657,11.6833,11.6527,11.6527,145654.9658
2010-05-17 14:55:00,26.6,26.67,26.59,26.65,213505.99315068487,11.6527,11.6833,11.6483,11.6746,213505.9932
2010-05-17 15:00:00,26.65,26.71,26.64,26.7,253103.59589041097,11.6746,11.7008,11.6702,11.6965,253103.5959
2010-05-17 15:05:00,26.7,26.71,26.62,26.63,289490.58219178085,11.6965,11.7008,11.6614,11.6658,289490.5822
2010-05-17 15:10:00,26.63,26.64,26.61,26.62,182684.0753424657,11.6658,11.6702,11.657,11.6614,182684.0753
2010-05-17 15:15:00,26.62,26.62,26.56,26.57,527932.3630136986,11.6614,11.6614,11.6351,11.6395,527932.363
2010-05-17 15:20:00,26.58,26.62,26.56,26.57,296018.8356164384,11.6439,11.6614,11.6351,11.6395,296018.8356
2010-05-17 15:25:00,26.57,26.63,26.56,26.62,296339.897260274,11.6395,11.6658,11.6351,11.6614,296339.8973
2010-05-17 15:30:00,26.62,26.71,26.61,26.71,214255.13698630137,11.6614,11.7008,11.657,11.7008,214255.137
2010-05-17 15:35:00,26.71,26.77,26.7,26.77,611087.3287671233,11.7008,11.7271,11.6965,11.7271,611087.3288
2010-05-17 15:40:00,26.77,26.81,26.76,26.78,671232.8767123288,11.7271,11.7447,11.7227,11.7315,671232.8767
2010-05-17 15:45:00,26.79,26.82,26.78,26.81,387949.48630136985,11.7359,11.749,11.7315,11.7447,387949.4863
2010-05-17 15:50:00,26.8,26.83,26.79,26.81,610445.205479452,11.7403,11.7534,11.7359,11.7447,610445.2055
2010-05-17 15:55:00,26.8,26.81,26.76,26.76,712221.7465753425,11.7403,11.7447,11.7227,11.7227,712221.7466
2010-05-18 09:30:00,26.8,26.95,26.67,26.94,824486.301369863,11.7403,11.806,11.6833,11.8016,824486.3014
2010-05-18 09:35:00,26.94,26.98,26.67,26.98,621789.3835616439,11.8016,11.8191,11.6833,11.8191,621789.3836
2010-05-18 09:40:00,26.98,27.04,26.94,27.01,412992.294520548,11.8191,11.8454,11.8016,11.8323,412992.2945
2010-05-18 09:45:00,27.01,27.1,26.95,27.1,515839.0410958904,11.8323,11.8717,11.806,11.8717,515839.0411
2010-05-18 09:50:00,27.09,27.1,27.06,27.09,417808.2191780822,11.8673,11.8717,11.8542,11.8673,417808.2192
2010-05-18 09:55:00,27.09,27.11,27.07,27.1,370612.15753424657,11.8673,11.8761,11.8585,11.8717,370612.1575
2010-05-18 10:00:00,27.1,27.11,27.02,27.02,374785.9589041096,11.8717,11.8761,11.8366,11.8366,374785.9589
2010-05-18 10:05:00,27.03,27.07,27.01,27.04,198095.0342465753,11.841,11.8585,11.8323,11.8454,198095.0342
2010-05-18 10:10:00,27.04,27.1,27.01,27.1,209439.2123287671,11.8454,11.8717,11.8323,11.8717,209439.2123
2010-05-18 10:15:00,27.1,27.11,27.07,27.08,339255.1369863014,11.8717,11.8761,11.8585,11.8629,339255.137
2010-05-18 10:20:00,27.09,27.09,27.03,27.05,196917.80821917808,11.8673,11.8673,11.841,11.8498,196917.8082
2010-05-18 10:25:00,27.05,27.05,27.0,27.01,136986.301369863,11.8498,11.8498,11.8279,11.8323,136986.3014
2010-05-18 10:30:00,27.01,27.04,27.0,27.01,222388.698630137,11.8323,11.8454,11.8279,11.8323,222388.6986
2010-05-18 10:35:00,27.01,27.04,27.0,27.01,311964.897260274,11.8323,11.8454,11.8279,11.8323,311964.8973
2010-05-18 10:40:00,27.01,27.02,26.96,26.96,424229.4520547945,11.8323,11.8366,11.8104,11.8104,424229.4521
2010-05-18 10:45:00,26.96,26.99,26.95,26.98,306292.80821917806,11.8104,11.8235,11.806,11.8191,306292.8082
2010-05-18 10:50:00,26.98,26.99,26.92,26.95,348672.94520547945,11.8191,11.8235,11.7928,11.806,348672.9452
2010-05-18 10:55:00,26.95,26.97,26.94,26.96,126605.30821917808,11.806,11.8147,11.8016,11.8104,126605.3082
2010-05-18 11:00:00,26.96,26.99,26.93,26.93,202803.9383561644,11.8104,11.8235,11.7972,11.7972,202803.9384
2010-05-18 11:05:00,26.94,26.95,26.9,26.9,138484.5890410959,11.8016,11.806,11.7841,11.7841,138484.589
2010-05-18 11:10:00,26.9,26.98,26.89,26.98,157748.2876712329,11.7841,11.8191,11.7797,11.8191,157748.2877
2010-05-18 11:15:00,26.98,27.01,26.97,26.99,355308.2191780822,11.8191,11.8323,11.8147,11.8235,355308.2192
2010-05-18 11:20:00,26.99,27.01,26.99,26.99,202482.87671232875,11.8235,11.8323,11.8235,11.8235,202482.8767
2010-05-18 11:25:00,26.99,27.01,26.98,27.01,187714.0410958904,11.8235,11.8323,11.8191,11.8323,187714.0411
2010-05-18 11:30:00,27.01,27.01,26.99,27.01,122110.44520547944,11.8323,11.8323,11.8235,11.8323,122110.4452
2010-05-18 11:35:00,27.01,27.01,26.96,26.98,138163.52739726027,11.8323,11.8323,11.8104,11.8191,138163.5274
2010-05-18 11:40:00,26.97,26.98,26.88,26.9,169734.5890410959,11.8147,11.8191,11.7753,11.7841,169734.589
2010-05-18 11:45:00,26.89,26.9,26.86,26.86,324807.3630136986,11.7797,11.7841,11.7666,11.7666,324807.363
2010-05-18 11:50:00,26.86,26.88,26.86,26.87,196168.66438356164,11.7666,11.7753,11.7666,11.7709,196168.6644
2010-05-18 11:55:00,26.88,26.91,26.87,26.89,135273.97260273973,11.7753,11.7885,11.7709,11.7797,135273.9726
2010-05-18 12:00:00,26.89,26.9,26.83,26.84,287457.19178082194,11.7797,11.7841,11.7534,11.7578,287457.1918
2010-05-18 12:05:00,26.83,26.89,26.83,26.87,136237.15753424657,11.7534,11.7797,11.7534,11.7709,136237.1575
2010-05-18 12:10:00,26.88,26.94,26.87,26.89,116224.31506849316,11.7753,11.8016,11.7709,11.7797,116224.3151
2010-05-18 12:15:00,26.9,26.93,26.88,26.9,122324.48630136986,11.7841,11.7972,11.7753,11.7841,122324.4863
2010-05-18 12:20:00,26.91,26.92,26.84,26.85,200342.46575342465,11.7885,11.7928,11.7578,11.7622,200342.4658
2010-05-18 12:25:00,26.85,26.87,26.84,26.87,115796.23287671233,11.7622,11.7709,11.7578,11.7709,115796.2329
2010-05-18 12:30:00,26.86,26.88,26.85,26.87,113227.7397260274,11.7666,11.7753,11.7622,11.7709,113227.7397
2010-05-18 12:35:00,26.87,26.89,26.85,26.85,116331.33561643836,11.7709,11.7797,11.7622,11.7622,116331.3356
2010-05-18 12:40:00,26.85,26.88,26.85,26.88,103809.93150684932,11.7622,11.7753,11.7622,11.7753,103809.9315
2010-05-18 12:45:00,26.87,26.92,26.87,26.91,174978.59589041097,11.7709,11.7928,11.7709,11.7885,174978.5959
2010-05-18 12:50:00,26.91,26.94,26.87,26.89,146190.0684931507,11.7885,11.8016,11.7709,11.7797,146190.0685
2010-05-18 12:55:00,26.89,26.9,26.82,26.84,247003.42465753423,11.7797,11.7841,11.749,11.7578,247003.4247
2010-05-18 13:00:00,26.83,26.84,26.77,26.79,238976.88356164383,11.7534,11.7578,11.7271,11.7359,238976.8836
2010-05-18 13:05:00,26.79,26.8,26.72,26.78,318065.0684931507,11.7359,11.7403,11.7052,11.7315,318065.0685
2010-05-18 13:10:00,26.78,26.8,26.69,26.73,223458.90410958903,11.7315,11.7403,11.6921,11.7096,223458.9041
2010-05-18 13:15:00,26.72,26.76,26.71,26.72,149186.64383561644,11.7052,11.7227,11.7008,11.7052,149186.6438
2010-05-18 13:20:00,26.72,26.78,26.72,26.75,164062.5,11.7052,11.7315,11.7052,11.7184,164062.5
2010-05-18 13:25:00,26.75,26.8,26.74,26.78,128959.7602739726,11.7184,11.7403,11.714,11.7315,128959.7603
2010-05-18 13:30:00,26.78,26.82,26.77,26.82,93107.87671232875,11.7315,11.749,11.7271,11.749,93107.8767
2010-05-18 13:35:00,26.81,26.82,26.71,26.73,175299.65753424657,11.7447,11.749,11.7008,11.7096,175299.6575
2010-05-18 13:40:00,26.76,26.78,26.72,26.74,343964.0410958904,11.7227,11.7315,11.7052,11.714,343964.0411
2010-05-18 13:45:00,26.73,26.78,26.71,26.75,166630.99315068492,11.7096,11.7315,11.7008,11.7184,166630.9932
2010-05-18 13:50:00,26.75,26.79,26.74,26.75,95248.28767123289,11.7184,11.7359,11.714,11.7184,95248.2877
2010-05-18 13:55:00,26.74,26.79,26.71,26.71,218000.8561643836,11.714,11.7359,11.7008,11.7008,218000.8562
2010-05-18 14:00:00,26.71,26.78,26.7,26.77,201733.7328767124,11.7008,11.7315,11.6965,11.7271,201733.7329
2010-05-18 14:05:00,26.77,26.8,26.75,26.77,107983.73287671233,11.7271,11.7403,11.7184,11.7271,107983.7329
2010-05-18 14:10:00,26.77,26.82,26.77,26.78,118899.82876712328,11.7271,11.749,11.7271,11.7315,118899.8288
2010-05-18 14:15:00,26.78,26.8,26.77,26.78,74807.36301369863,11.7315,11.7403,11.7271,11.7315,74807.363
2010-05-18 14:20:00,26.77,26.78,26.73,26.74,230950.34246575343,11.7271,11.7315,11.7096,11.714,230950.3425
2010-05-18 14:25:00,26.74,26.78,26.72,26.77,173480.30821917808,11.714,11.7315,11.7052,11.7271,173480.3082
2010-05-18 14:30:00,26.78,26.78,26.7,26.71,172089.04109589042,11.7315,11.7315,11.6965,11.7008,172089.0411
2010-05-18 14:35:00,26.71,26.74,26.68,26.7,283069.3493150685,11.7008,11.714,11.6877,11.6965,283069.3493
2010-05-18 14:40:00,26.7,26.73,26.67,26.71,279644.69178082194,11.6965,11.7096,11.6833,11.7008,279644.6918
2010-05-18 14:45:00,26.71,26.72,26.68,26.69,192744.00684931508,11.7008,11.7052,11.6877,11.6921,192744.0068
2010-05-18 14:50:00,26.69,26.7,26.65,26.66,244434.93150684933,11.6921,11.6965,11.6746,11.6789,244434.9315
2010-05-18 14:55:00,26.65,26.68,26.63,26.66,294627.5684931507,11.6746,11.6877,11.6658,11.6789,294627.5685
2010-05-18 15:00:00,26.66,26.66,26.59,26.59,359267.9794520548,11.6789,11.6789,11.6483,11.6483,359267.9795
2010-05-18 15:05:00,26.6,26.63,26.58,26.63,314640.41095890413,11.6527,11.6658,11.6439,11.6658,314640.411
2010-05-18 15:10:00,26.63,26.68,26.61,26.68,275042.80821917806,11.6658,11.6877,11.657,11.6877,275042.8082
2010-05-18 15:15:00,26.69,26.7,26.63,26.64,326305.6506849315,11.6921,11.6965,11.6658,11.6702,326305.6507
2010-05-18 15:20:00,26.64,26.65,26.61,26.62,385166.9520547945,11.6702,11.6746,11.657,11.6614,385166.9521
2010-05-18 15:25:00,26.61,26.62,26.54,26.56,436857.8767123288,11.657,11.6614,11.6264,11.6351,436857.8767
2010-05-18 15:30:00,26.56,26.58,26.52,26.55,642444.3493150685,11.6351,11.6439,11.6176,11.6308,642444.3493
2010-05-18 15:35:00,26.54,26.59,26.52,26.56,427761.1301369863,11.6264,11.6483,11.6176,11.6351,427761.1301
2010-05-18 15:40:00,26.56,26.61,26.54,26.6,412243.1506849315,11.6351,11.657,11.6264,11.6527,412243.1507
2010-05-18 15:45:00,26.59,26.61,26.54,26.54,753638.698630137,11.6483,11.657,11.6264,11.6264,753638.6986
2010-05-18 15:50:00,26.55,26.62,26.54,26.62,694242.294520548,11.6308,11.6614,11.6264,11.6614,694242.2945
2010-05-18 15:55:00,26.62,26.62,26.56,26.56,1023437.5,11.6614,11.6614,11.6351,11.6351,1023437.5
2010-05-19 09:30:00,26.45,26.63,26.43,26.58,423159.2465753425,11.5869,11.6658,11.5782,11.6439,423159.2466
2010-05-19 09:35:00,26.58,26.59,26.47,26.56,242080.4794520548,11.6439,11.6483,11.5957,11.6351,242080.4795
2010-05-19 09:40:00,26.56,26.67,26.51,26.65,330907.5342465753,11.6351,11.6833,11.6132,11.6746,330907.5342
2010-05-19 09:45:00,26.65,26.66,26.59,26.63,389554.794520548,11.6746,11.6789,11.6483,11.6658,389554.7945
2010-05-19 09:50:00,26.63,26.7,26.62,26.63,304580.4794520548,11.6658,11.6965,11.6614,11.6658,304580.4795
2010-05-19 09:55:00,26.63,26.68,26.61,26.64,292273.11643835617,11.6658,11.6877,11.657,11.6702,292273.1164
2010-05-19 10:00:00,26.65,26.66,26.61,26.65,412885.27397260274,11.6746,11.6789,11.657,11.6746,412885.274
2010-05-19 10:05:00,26.65,26.71,26.63,26.64,311964.897260274,11.6746,11.7008,11.6658,11.6702,311964.8973
2010-05-19 10:10:00,26.65,26.66,26.59,26.63,357662.6712328767,11.6746,11.6789,11.6483,11.6658,357662.6712
2010-05-19 10:15:00,26.64,26.65,26.5,26.52,420911.81506849313,11.6702,11.6746,11.6088,11.6176,420911.8151
2010-05-19 10:20:00,26.52,26.56,26.47,26.55,500963.18493150687,11.6176,11.6351,11.5957,11.6308,500963.1849
2010-05-19 10:25:00,26.54,26.7,26.54,26.67,322452.91095890413,11.6264,11.6965,11.6264,11.6833,322452.911
2010-05-19 10:30:00,26.68,26.7,26.62,26.67,296875.0,11.6877,11.6965,11.6614,11.6833,296875.0
2010-05-19 10:35:00,26.68,26.69,26.62,26.63,211258.5616438356,11.6877,11.6921,11.6614,11.6658,211258.5616
2010-05-19 10:40:00,26.63,26.67,26.59,26.66,388591.6095890411,11.6658,11.6833,11.6483,11.6789,388591.6096
2010-05-19 10:45:00,26.66,26.66,26.6,26.6,229130.99315068487,11.6789,11.6789,11.6527,11.6527,229130.9932
2010-05-19 10:50:00,26.6,26.65,26.57,26.65,224636.1301369863,11.6527,11.6746,11.6395,11.6746,224636.1301
2010-05-19 10:55:00,26.65,26.69,26.59,26.67,257170.37671232875,11.6746,11.6921,11.6483,11.6833,257170.3767
2010-05-19 11:00:00,26.66,26.67,26.61,26.62,121254.2808219178,11.6789,11.6833,11.657,11.6614,121254.2808
2010-05-19 11:05:00,26.61,26.66,26.59,26.64,181506.84931506848,11.657,11.6789,11.6483,11.6702,181506.8493
2010-05-19 11:10:00,26.63,26.65,26.6,26.64,171553.93835616438,11.6658,11.6746,11.6527,11.6702,171553.9384
2010-05-19 11:15:00,26.64,26.68,26.62,26.65,194349.3150684932,11.6702,11.6877,11.6614,11.6746,194349.3151
2010-05-19 11:20:00,26.65,26.65,26.58,26.62,293985.44520547945,11.6746,11.6746,11.6439,11.6614,293985.4452
2010-05-19 11:25:00,26.62,26.65,26.58,26.6,330479.4520547945,11.6614,11.6746,11.6439,11.6527,330479.4521
2010-05-19 11:30:00,26.6,26.63,26.54,26.63,275791.9520547945,11.6527,11.6658,11.6264,11.6658,275791.9521
2010-05-19 11:35:00,26.63,26.66,26.6,26.62,316459.7602739726,11.6658,11.6789,11.6527,11.6614,316459.7603
2010-05-19 11:40:00,26.61,26.61,26.54,26.56,482983.73287671234,11.657,11.657,11.6264,11.6351,482983.7329
2010-05-19 11:45:00,26.56,26.57,26.51,26.52,329944.3493150685,11.6351,11.6395,11.6132,11.6176,329944.3493
2010-05-19 11:50:00,26.51,26.51,26.47,26.47,216823.6301369863,11.6132,11.6132,11.5957,11.5957,216823.6301
2010-05-19 11:55:00,26.47,26.56,26.47,26.54,179794.5205479452,11.5957,11.6351,11.5957,11.6264,179794.5205
2010-05-19 12:00:00,26.55,26.6,26.54,26.59,392979.4520547945,11.6308,11.6527,11.6264,11.6483,392979.4521
2010-05-19 12:05:00,26.58,26.59,26.5,26.52,144156.6780821918,11.6439,11.6483,11.6088,11.6176,144156.6781
2010-05-19 12:10:00,26.52,26.55,26.48,26.49,298159.2465753425,11.6176,11.6308,11.6001,11.6045,298159.2466
2010-05-19 12:15:00,26.49,26.5,26.47,26.49,222923.801369863,11.6045,11.6088,11.5957,11.6045,222923.8014
2010-05-19 12:20:00,26.49,26.55,26.49,26.53,118043.66438356164,11.6045,11.6308,11.6045,11.622,118043.6644
2010-05-19 12:25:00,26.53,26.59,26.53,26.56,169199.48630136988,11.622,11.6483,11.622,11.6351,169199.4863
2010-05-19 12:30:00,26.56,26.57,26.56,26.57,115368.1506849315,11.6351,11.6395,11.6351,11.6395,115368.1507
2010-05-19 12:35:00,26.56,26.59,26.55,26.56,167701.198630137,11.6351,11.6483,11.6308,11.6351,167701.1986
2010-05-19 12:40:00,26.55,26.56,26.51,26.52,76947.77397260274,11.6308,11.6351,11.6132,11.6176,76947.774
2010-05-19 12:45:00,26.51,26.52,26.47,26.49,195098.4589041096,11.6132,11.6176,11.5957,11.6045,195098.4589
2010-05-19 12:50:00,26.49,26.54,26.49,26.52,130458.04794520549,11.6045,11.6264,11.6045,11.6176,130458.0479
2010-05-19 12:55:00,26.53,26.58,26.5,26.58,244327.9109589041,11.622,11.6439,11.6088,11.6439,244327.911
2010-05-19 13:00:00,26.58,26.58,26.53,26.55,318921.23287671234,11.6439,11.6439,11.622,11.6308,318921.2329
2010-05-19 13:05:00,26.55,26.56,26.49,26.55,453874.1438356164,11.6308,11.6351,11.6045,11.6308,453874.1438
2010-05-19 13:10:00,26.54,26.55,26.52,26.54,176476.88356164383,11.6264,11.6308,11.6176,11.6264,176476.8836
2010-05-19 13:15:00,26.53,26.55,26.49,26.52,160316.7808219178,11.622,11.6308,11.6045,11.6176,160316.7808
2010-05-19 13:20:00,26.53,26.57,26.52,26.54,326840.7534246575,11.622,11.6395,11.6176,11.6264,326840.7534
2010-05-19 13:25:00,26.54,26.56,26.51,26.55,397046.23287671234,11.6264,11.6351,11.6132,11.6308,397046.2329
2010-05-19 13:30:00,26.55,26.57,26.53,26.54,363227.7397260274,11.6308,11.6395,11.622,11.6264,363227.7397
2010-05-19 13:35:00,26.54,26.56,26.52,26.56,772367.294520548,11.6264,11.6351,11.6176,11.6351,772367.2945
2010-05-19 13:40:00,26.56,26.59,26.53,26.55,777611.301369863,11.6351,11.6483,11.622,11.6308,777611.3014
2010-05-19 13:45:00,26.55,26.59,26.53,26.59,197666.95205479453,11.6308,11.6483,11.622,11.6483,197666.9521
2010-05-19 13:50:00,26.58,26.58,26.54,26.55,176262.84246575343,11.6439,11.6439,11.6264,11.6308,176262.8425
2010-05-19 13:55:00,26.55,26.57,26.52,26.56,522902.397260274,11.6308,11.6395,11.6176,11.6351,522902.3973
2010-05-19 14:00:00,26.56,26.61,26.54,26.61,240903.2534246576,11.6351,11.657,11.6264,11.657,240903.2534
2010-05-19 14:05:00,26.6,26.63,26.56,26.56,251712.32876712328,11.6527,11.6658,11.6351,11.6351,251712.3288
2010-05-19 14:10:00,26.57,26.58,26.56,26.58,127568.49315068494,11.6395,11.6439,11.6351,11.6439,127568.4932
2010-05-19 14:15:00,26.58,26.59,26.56,26.56,176583.90410958903,11.6439,11.6483,11.6351,11.6351,176583.9041
2010-05-19 14:20:00,26.56,26.59,26.56,26.56,179580.4794520548,11.6351,11.6483,11.6351,11.6351,179580.4795
2010-05-19 14:25:00,26.56,26.62,26.56,26.6,472388.69863013696,11.6351,11.6614,11.6351,11.6527,472388.6986
2010-05-19 14:30:00,26.59,26.62,26.56,26.56,742294.5205479452,11.6483,11.6614,11.6351,11.6351,742294.5205
2010-05-19 14:35:00,26.56,26.58,26.52,26.55,189640.4109589041,11.6351,11.6439,11.6176,11.6308,189640.411
2010-05-19 14:40:00,26.55,26.6,26.54,26.57,153467.46575342465,11.6308,11.6527,11.6264,11.6395,153467.4658
2010-05-19 14:45:00,26.58,26.64,26.55,26.63,228060.7876712329,11.6439,11.6702,11.6308,11.6658,228060.7877
2010-05-19 14:50:00,26.63,26.63,26.56,26.59,253531.6780821918,11.6658,11.6658,11.6351,11.6483,253531.6781
2010-05-19 14:55:00,26.59,26.61,26.56,26.58,222923.801369863,11.6483,11.657,11.6351,11.6439,222923.8014
2010-05-19 15:00:00,26.57,26.6,26.55,26.56,237264.5547945205,11.6395,11.6527,11.6308,11.6351,237264.5548
2010-05-19 15:05:00,26.56,26.57,26.49,26.49,324165.2397260274,11.6351,11.6395,11.6045,11.6045,324165.2397
2010-05-19 15:10:00,26.5,26.54,26.48,26.52,345569.3493150685,11.6088,11.6264,11.6001,11.6176,345569.3493
2010-05-19 15:15:00,26.52,26.59,26.5,26.58,317744.0068493151,11.6176,11.6483,11.6088,11.6439,317744.0068
2010-05-19 15:20:00,26.58,26.64,26.58,26.63,754601.8835616439,11.6439,11.6702,11.6439,11.6658,754601.8836
2010-05-19 15:25:00,26.64,26.69,26.63,26.69,368899.8287671233,11.6702,11.6921,11.6658,11.6921,368899.8288
2010-05-19 15:30:00,26.69,26.69,26.64,26.67,316566.7808219178,11.6921,11.6921,11.6702,11.6833,316566.7808
2010-05-19 15:35:00,26.68,26.74,26.63,26.71,517444.3493150685,11.6877,11.714,11.6658,11.7008,517444.3493
2010-05-19 15:40:00,26.72,26.74,26.65,26.71,329837.3287671233,11.7052,11.714,11.6746,11.7008,329837.3288
2010-05-19 15:45:00,26.71,26.73,26.68,26.71,464362.15753424657,11.7008,11.7096,11.6877,11.7008,464362.1575
2010-05-19 15:50:00,26.71,26.71,26.67,26.69,536708.0479452055,11.7008,11.7008,11.6833,11.6921,536708.0479
2010-05-19 15:55:00,26.69,26.69,26.55,26.63,843428.9383561644,11.6921,11.6921,11.6308,11.6658,843428.9384
2010-05-20 09:30:00,26.42,26.42,26.28,26.33,522367.294520548,11.5738,11.5738,11.5125,11.5344,522367.2945
2010-05-20 09:35:00,26.33,26.37,26.28,26.33,495184.0753424658,11.5344,11.5519,11.5125,11.5344,495184.0753
2010-05-20 09:40:00,26.32,26.32,26.17,26.18,872859.5890410959,11.53,11.53,11.4643,11.4687,872859.589
2010-05-20 09:45:00,26.19,26.23,26.17,26.21,373073.6301369863,11.473,11.4906,11.4643,11.4818,373073.6301
2010-05-20 09:50:00,26.21,26.24,26.2,26.22,288420.37671232875,11.4818,11.495,11.4774,11.4862,288420.3767
2010-05-20 09:55:00,26.22,26.27,26.21,26.22,321168.66438356164,11.4862,11.5081,11.4818,11.4862,321168.6644
2010-05-20 10:00:00,26.22,26.26,26.17,26.25,566780.8219178083,11.4862,11.5037,11.4643,11.4993,566780.8219
2010-05-20 10:05:00,26.25,26.28,26.2,26.2,563570.205479452,11.4993,11.5125,11.4774,11.4774,563570.2055
2010-05-20 10:10:00,26.2,26.21,26.13,26.14,706014.5547945206,11.4774,11.4818,11.4468,11.4511,706014.5548
2010-05-20 10:15:00,26.14,26.15,26.12,26.14,430650.68493150687,11.4511,11.4555,11.4424,11.4511,430650.6849
2010-05-20 10:20:00,26.14,26.14,26.02,26.03,494648.97260273976,11.4511,11.4511,11.3986,11.403,494648.9726
2010-05-20 10:25:00,26.03,26.14,26.0,26.14,501177.22602739726,11.403,11.4511,11.3898,11.4511,501177.226
2010-05-20 10:30:00,26.14,26.24,26.14,26.19,303403.2534246575,11.4511,11.495,11.4511,11.473,303403.2534
2010-05-20 10:35:00,26.18,26.21,26.14,26.14,253424.65753424657,11.4687,11.4818,11.4511,11.4511,253424.6575
2010-05-20 10:40:00,26.14,26.15,26.07,26.12,300834.7602739726,11.4511,11.4555,11.4205,11.4424,300834.7603
2010-05-20 10:45:00,26.12,26.2,26.11,26.18,308326.19863013696,11.4424,11.4774,11.438,11.4687,308326.1986
2010-05-20 10:50:00,26.18,26.28,26.18,26.28,543343.3219178083,11.4687,11.5125,11.4687,11.5125,543343.3219
2010-05-20 10:55:00,26.28,26.28,26.19,26.2,589148.1164383561,11.5125,11.5125,11.473,11.4774,589148.1164
2010-05-20 11:00:00,26.2,26.22,26.18,26.18,385809.0753424658,11.4774,11.4862,11.4687,11.4687,385809.0753
2010-05-20 11:05:00,26.18,26.26,26.18,26.22,246147.2602739726,11.4687,11.5037,11.4687,11.4862,246147.2603
2010-05-20 11:10:00,26.23,26.25,26.19,26.19,321061.6438356164,11.4906,11.4993,11.473,11.473,321061.6438
2010-05-20 11:15:00,26.19,26.2,26.1,26.11,487692.6369863014,11.473,11.4774,11.4336,11.438,487692.637
2010-05-20 11:20:00,26.1,26.16,26.09,26.14,173587.32876712328,11.4336,11.4599,11.4292,11.4511,173587.3288
2010-05-20 11:25:00,26.14,26.19,26.13,26.18,198309.0753424657,11.4511,11.473,11.4468,11.4687,198309.0753
2010-05-20 11:30:00,26.18,26.21,26.16,26.19,173801.3698630137,11.4687,11.4818,11.4599,11.473,173801.3699
2010-05-20 11:35:00,26.19,26.2,26.14,26.17,235552.2260273973,11.473,11.4774,11.4511,11.4643,235552.226
2010-05-20 11:40:00,26.17,26.21,26.17,26.2,263377.5684931507,11.4643,11.4818,11.4643,11.4774,263377.5685
2010-05-20 11:45:00,26.2,26.24,26.19,26.22,183861.301369863,11.4774,11.495,11.473,11.4862,183861.3014
2010-05-20 11:50:00,26.22,26.23,26.18,26.2,226348.4589041096,11.4862,11.4906,11.4687,11.4774,226348.4589
2010-05-20 11:55:00,26.2,26.21,26.16,26.19,365475.1712328767,11.4774,11.4818,11.4599,11.473,365475.1712
2010-05-20 12:00:00,26.19,26.21,26.16,26.18,399186.6438356164,11.473,11.4818,11.4599,11.4687,399186.6438
2010-05-20 12:05:00,26.18,26.19,26.16,26.17,125963.18493150684,11.4687,11.473,11.4599,11.4643,125963.1849
2010-05-20 12:10:00,26.16,26.17,26.12,26.13,186536.8150684932,11.4599,11.4643,11.4424,11.4468,186536.8151
2010-05-20 12:15:00,26.12,26.13,26.04,26.04,345890.41095890413,11.4424,11.4468,11.4073,11.4073,345890.411
2010-05-20 12:20:00,26.05,26.07,26.02,26.04,242187.5,11.4117,11.4205,11.3986,11.4073,242187.5
2010-05-20 12:25:00,26.03,26.07,26.02,26.05,149614.72602739726,11.403,11.4205,11.3986,11.4117,149614.726
2010-05-20 12:30:00,26.05,26.07,26.02,26.06,253959.7602739726,11.4117,11.4205,11.3986,11.4161,253959.7603
2010-05-20 12:35:00,26.06,26.11,26.04,26.11,107020.54794520549,11.4161,11.438,11.4073,11.438,107020.5479
2010-05-20 12:40:00,26.1,26.11,26.08,26.08,97923.801369863,11.4336,11.438,11.4249,11.4249,97923.8014
2010-05-20 12:45:00,26.09,26.11,26.07,26.09,238869.86301369863,11.4292,11.438,11.4205,11.4292,238869.863
2010-05-20 12:50:00,26.1,26.1,26.01,26.02,313784.2465753425,11.4336,11.4336,11.3942,11.3986,313784.2466
2010-05-20 12:55:00,26.01,26.05,25.97,25.98,356913.5273972603,11.3942,11.4117,11.3767,11.3811,356913.5274
2010-05-20 13:00:00,25.99,26.04,25.98,26.04,297517.12328767125,11.3854,11.4073,11.3811,11.4073,297517.1233
2010-05-20 13:05:00,26.03,26.06,26.02,26.05,226562.5,11.403,11.4161,11.3986,11.4117,226562.5
2010-05-20 13:10:00,26.05,26.08,26.03,26.07,223994.00684931508,11.4117,11.4249,11.403,11.4205,223994.0068
2010-05-20 13:15:00,26.07,26.08,26.0,26.07,232876.7123287671,11.4205,11.4249,11.3898,11.4205,232876.7123
2010-05-20 13:20:00,26.06,26.09,26.04,26.08,281250.0,11.4161,11.4292,11.4073,11.4249,281250.0
2010-05-20 13:25:00,26.09,26.15,26.07,26.12,274186.6438356164,11.4292,11.4555,11.4205,11.4424,274186.6438
2010-05-20 13:30:00,26.12,26.2,26.11,26.14,325021.40410958906,11.4424,11.4774,11.438,11.4511,325021.4041
2010-05-20 13:35:00,26.14,26.14,26.1,26.1,240582.19178082192,11.4511,11.4511,11.4336,11.4336,240582.1918
2010-05-20 13:40:00,26.11,26.15,26.09,26.14,405928.9383561644,11.438,11.4555,11.4292,11.4511,405928.9384
2010-05-20 13:45:00,26.14,26.16,26.09,26.09,378424.65753424657,11.4511,11.4599,11.4292,11.4292,378424.6575
2010-05-20 13:50:00,26.1,26.11,26.05,26.07,358732.87671232875,11.4336,11.438,11.4117,11.4205,358732.8767
2010-05-20 13:55:00,26.08,26.1,26.02,26.05,256421.2328767124,11.4249,11.4336,11.3986,11.4117,256421.2329
2010-05-20 14:00:00,26.05,26.07,25.98,25.99,360338.18493150687,11.4117,11.4205,11.3811,11.3854,360338.1849
2010-05-20 14:05:00,26.0,26.04,25.97,26.03,379601.88356164383,11.3898,11.4073,11.3767,11.403,379601.8836
2010-05-20 14:10:00,26.03,26.16,26.02,26.16,435145.5479452055,11.403,11.4599,11.3986,11.4599,435145.5479
2010-05-20 14:15:00,26.16,26.19,26.14,26.19,397902.397260274,11.4599,11.473,11.4511,11.473,397902.3973
2010-05-20 14:20:00,26.18,26.2,26.15,26.18,327054.794520548,11.4687,11.4774,11.4555,11.4687,327054.7945
2010-05-20 14:25:00,26.18,26.2,26.13,26.13,348137.84246575343,11.4687,11.4774,11.4468,11.4468,348137.8425
2010-05-20 14:30:00,26.12,26.22,26.09,26.16,448309.0753424658,11.4424,11.4862,11.4292,11.4599,448309.0753
2010-05-20 14:35:00,26.17,26.2,26.15,26.19,558647.2602739726,11.4643,11.4774,11.4555,11.473,558647.2603
2010-05-20 14:40:00,26.19,26.21,26.15,26.16,620291.095890411,11.473,11.4818,11.4555,11.4599,620291.0959
2010-05-20 14:45:00,26.17,26.24,26.14,26.22,452803.9383561644,11.4643,11.495,11.4511,11.4862,452803.9384
2010-05-20 14:50:00,26.22,26.29,26.2,26.26,416523.97260273976,11.4862,11.5169,11.4774,11.5037,416523.9726
2010-05-20 14:55:00,26.26,26.28,26.15,26.16,405179.794520548,11.5037,11.5125,11.4555,11.4599,405179.7945
2010-05-20 15:00:00,26.16,26.19,26.15,26.17,332191.7808219178,11.4599,11.473,11.4555,11.4643,332191.7808
2010-05-20 15:05:00,26.17,26.18,26.09,26.15,369648.97260273976,11.4643,11.4687,11.4292,11.4555,369648.9726
2010-05-20 15:10:00,26.15,26.16,26.1,26.14,252568.49315068487,11.4555,11.4599,11.4336,11.4511,252568.4932
2010-05-20 15:15:00,26.14,26.14,26.09,26.13,342786.81506849313,11.4511,11.4511,11.4292,11.4468,342786.8151
2010-05-20 15:20:00,26.12,26.25,26.12,26.24,439426.3698630137,11.4424,11.4993,11.4424,11.495,439426.3699
2010-05-20 15:25:00,26.24,26.25,26.2,26.21,401113.01369863015,11.495,11.4993,11.4774,11.4818,401113.0137
2010-05-20 15:30:00,26.21,26.24,26.18,26.19,349957.19178082194,11.4818,11.495,11.4687,11.473,349957.1918
2010-05-20 15:35:00,26.18,26.19,26.14,26.14,370826.19863013696,11.4687,11.473,11.4511,11.4511,370826.1986
2010-05-20 15:40:00,26.14,26.19,26.13,26.14,355201.19863013696,11.4511,11.473,11.4468,11.4511,355201.1986
2010-05-20 15:45:00,26.13,26.14,26.06,26.11,700984.5890410959,11.4468,11.4511,11.4161,11.438,700984.589
2010-05-20 15:50:00,26.11,26.12,26.02,26.03,686322.7739726028,11.438,11.4424,11.3986,11.403,686322.774
2010-05-20 15:55:00,26.03,26.03,25.93,25.93,1567851.0273972603,11.403,11.403,11.3591,11.3591,1567851.0274
2010-05-21 09:30:00,25.57,25.82,25.53,25.64,4496040.239726028,11.2014,11.311,11.1839,11.2321,4496040.2397
2010-05-21 09:35:00,25.63,25.78,25.61,25.75,710509.4178082192,11.2277,11.2934,11.219,11.2803,710509.4178
2010-05-21 09:40:00,25.75,25.8,25.63,25.67,675406.6780821917,11.2803,11.3022,11.2277,11.2453,675406.6781
2010-05-21 09:45:00,25.68,25.71,25.61,25.64,485980.30821917806,11.2496,11.2628,11.219,11.2321,485980.3082
2010-05-21 09:50:00,25.63,25.72,25.62,25.71,1058540.2397260277,11.2277,11.2672,11.2233,11.2628,1058540.2397
2010-05-21 09:55:00,25.7,25.85,25.69,25.78,1078660.102739726,11.2584,11.3241,11.254,11.2934,1078660.1027
2010-05-21 10:00:00,25.78,25.84,25.71,25.8,667808.2191780822,11.2934,11.3197,11.2628,11.3022,667808.2192
2010-05-21 10:05:00,25.81,25.88,25.74,25.82,574486.301369863,11.3066,11.3372,11.2759,11.311,574486.3014
2010-05-21 10:10:00,25.82,25.86,25.73,25.81,815603.595890411,11.311,11.3285,11.2715,11.3066,815603.5959
2010-05-21 10:15:00,25.81,25.87,25.78,25.85,872324.4863013698,11.3066,11.3329,11.2934,11.3241,872324.4863
2010-05-21 10:20:00,25.85,25.85,25.7,25.71,492615.5821917809,11.3241,11.3241,11.2584,11.2628,492615.5822
2010-05-21 10:25:00,25.71,25.75,25.7,25.71,303617.294520548,11.2628,11.2803,11.2584,11.2628,303617.2945
2010-05-21 10:30:00,25.71,25.76,25.7,25.76,380672.0890410959,11.2628,11.2847,11.2584,11.2847,380672.089
2010-05-21 10:35:00,25.76,25.8,25.76,25.78,350599.31506849313,11.2847,11.3022,11.2847,11.2934,350599.3151
2010-05-21 10:40:00,25.79,25.79,25.7,25.71,328232.0205479452,11.2978,11.2978,11.2584,11.2628,328232.0205
2010-05-21 10:45:00,25.71,25.73,25.57,25.71,440389.55479452055,11.2628,11.2715,11.2014,11.2628,440389.5548
2010-05-21 10:50:00,25.71,25.74,25.67,25.7,448095.0342465753,11.2628,11.2759,11.2453,11.2584,448095.0342
2010-05-21 10:55:00,25.69,25.76,25.66,25.76,348672.94520547945,11.254,11.2847,11.2409,11.2847,348672.9452
2010-05-21 11:00:00,25.75,25.82,25.74,25.8,462863.8698630137,11.2803,11.311,11.2759,11.3022,462863.8699
2010-05-21 11:05:00,25.8,25.82,25.76,25.77,269584.7602739726,11.3022,11.311,11.2847,11.2891,269584.7603
2010-05-21 11:10:00,25.78,25.78,25.73,25.78,253745.7191780822,11.2934,11.2934,11.2715,11.2934,253745.7192
2010-05-21 11:15:00,25.77,25.84,25.75,25.83,309289.38356164383,11.2891,11.3197,11.2803,11.3153,309289.3836
2010-05-21 11:20:00,25.82,25.87,25.79,25.87,361087.3287671233,11.311,11.3329,11.2978,11.3329,361087.3288
2010-05-21 11:25:00,25.86,25.93,25.85,25.92,425299.65753424657,11.3285,11.3591,11.3241,11.3548,425299.6575
2010-05-21 11:30:00,25.91,25.93,25.86,25.88,391695.205479452,11.3504,11.3591,11.3285,11.3372,391695.2055
2010-05-21 11:35:00,25.88,25.96,25.87,25.96,293557.3630136986,11.3372,11.3723,11.3329,11.3723,293557.363
2010-05-21 11:40:00,25.96,26.0,25.93,25.98,424657.5342465753,11.3723,11.3898,11.3591,11.3811,424657.5342
2010-05-21 11:45:00,25.99,26.01,25.96,25.97,293664.38356164383,11.3854,11.3942,11.3723,11.3767,293664.3836
2010-05-21 11:50:00,25.97,26.02,25.97,26.0,290667.80821917806,11.3767,11.3986,11.3767,11.3898,290667.8082
2010-05-21 11:55:00,26.0,26.01,25.99,26.01,238441.7808219178,11.3898,11.3942,11.3854,11.3942,238441.7808
2010-05-21 12:00:00,26.0,26.01,25.96,25.99,378103.5958904109,11.3898,11.3942,11.3723,11.3854,378103.5959
2010-05-21 12:05:00,25.99,25.99,25.95,25.98,274614.72602739726,11.3854,11.3854,11.3679,11.3811,274614.726
2010-05-21 12:10:00,25.98,26.01,25.96,26.0,272795.37671232875,11.3811,11.3942,11.3723,11.3898,272795.3767
2010-05-21 12:15:00,26.0,26.04,26.0,26.03,276862.15753424657,11.3898,11.4073,11.3898,11.403,276862.1575
2010-05-21 12:20:00,26.03,26.04,26.0,26.03,211044.5205479452,11.403,11.4073,11.3898,11.403,211044.5205
2010-05-21 12:25:00,26.03,26.07,26.03,26.05,162671.23287671234,11.403,11.4205,11.403,11.4117,162671.2329
2010-05-21 12:30:00,26.04,26.05,25.99,26.01,242722.602739726,11.4073,11.4117,11.3854,11.3942,242722.6027
2010-05-21 12:35:00,26.01,26.04,26.0,26.01,236408.3904109589,11.3942,11.4073,11.3898,11.3942,236408.3904
2010-05-21 12:40:00,26.0,26.03,26.0,26.01,93964.0410958904,11.3898,11.403,11.3898,11.3942,93964.0411
2010-05-21 12:45:00,26.0,26.0,25.96,25.96,287136.1301369863,11.3898,11.3898,11.3723,11.3723,287136.1301
2010-05-21 12:50:00,25.96,26.03,25.95,26.01,137842.46575342465,11.3723,11.403,11.3679,11.3942,137842.4658
2010-05-21 12:55:00,26.01,26.02,26.0,26.02,292487.15753424657,11.3942,11.3986,11.3898,11.3986,292487.1575
2010-05-21 13:00:00,26.02,26.02,25.94,25.95,186643.8356164384,11.3986,11.3986,11.3635,11.3679,186643.8356
2010-05-21 13:05:00,25.94,25.98,25.93,25.98,175085.61643835617,11.3635,11.3811,11.3591,11.3811,175085.6164
2010-05-21 13:10:00,25.98,25.98,25.94,25.95,215004.2808219178,11.3811,11.3811,11.3635,11.3679,215004.2808
2010-05-21 13:15:00,25.95,26.0,25.94,25.96,280607.87671232875,11.3679,11.3898,11.3635,11.3723,280607.8767
2010-05-21 13:20:00,25.96,25.98,25.89,25.93,247538.52739726027,11.3723,11.3811,11.3416,11.3591,247538.5274
2010-05-21 13:25:00,25.92,25.94,25.89,25.93,139661.81506849316,11.3548,11.3635,11.3416,11.3591,139661.8151
2010-05-21 13:30:00,25.93,26.0,25.93,25.99,201091.6095890411,11.3591,11.3898,11.3591,11.3854,201091.6096
2010-05-21 13:35:00,25.99,26.0,25.95,25.96,238762.84246575343,11.3854,11.3898,11.3679,11.3723,238762.8425
2010-05-21 13:40:00,25.96,26.01,25.96,26.0,226669.5205479452,11.3723,11.3942,11.3723,11.3898,226669.5205
2010-05-21 13:45:00,26.0,26.02,26.0,26.0,201091.6095890411,11.3898,11.3986,11.3898,11.3898,201091.6096
2010-05-21 13:50:00,26.0,26.02,25.99,26.01,192101.88356164383,11.3898,11.3986,11.3854,11.3942,192101.8836
2010-05-21 13:55:00,26.01,26.02,25.99,26.01,208797.0890410959,11.3942,11.3986,11.3854,11.3942,208797.089
2010-05-21 14:00:00,26.01,26.03,25.96,25.97,310466.6095890411,11.3942,11.403,11.3723,11.3767,310466.6096
2010-05-21 14:05:00,25.97,25.98,25.92,25.96,267444.3493150685,11.3767,11.3811,11.3548,11.3723,267444.3493
2010-05-21 14:10:00,25.96,25.97,25.89,25.89,201198.6301369863,11.3723,11.3767,11.3416,11.3416,201198.6301
2010-05-21 14:15:00,25.89,25.92,25.86,25.9,324272.2602739726,11.3416,11.3548,11.3285,11.346,324272.2603
2010-05-21 14:20:00,25.9,25.91,25.86,25.91,343964.0410958904,11.346,11.3504,11.3285,11.3504,343964.0411
2010-05-21 14:25:00,25.91,25.94,25.9,25.92,247645.54794520547,11.3504,11.3635,11.346,11.3548,247645.5479
2010-05-21 14:30:00,25.91,25.94,25.91,25.94,177119.00684931508,11.3504,11.3635,11.3504,11.3635,177119.0068
2010-05-21 14:35:00,25.93,25.96,25.9,25.93,178510.27397260274,11.3591,11.3723,11.346,11.3591,178510.274
2010-05-21 14:40:00,25.93,25.95,25.88,25.89,192958.04794520547,11.3591,11.3679,11.3372,11.3416,192958.0479
2010-05-21 14:45:00,25.9,25.9,25.8,25.82,474636.1301369863,11.346,11.346,11.3022,11.311,474636.1301
2010-05-21 14:50:00,25.82,25.85,25.8,25.85,273330.4794520548,11.311,11.3241,11.3022,11.3241,273330.4795
2010-05-21 14:55:00,25.83,25.87,25.82,25.85,523116.4383561644,11.3153,11.3329,11.311,11.3241,523116.4384
2010-05-21 15:00:00,25.85,25.88,25.84,25.86,270012.84246575343,11.3241,11.3372,11.3197,11.3285,270012.8425
2010-05-21 15:05:00,25.86,25.91,25.85,25.87,263270.5479452055,11.3285,11.3504,11.3241,11.3329,263270.5479
2010-05-21 15:10:00,25.87,25.89,25.8,25.83,423801.3698630137,11.3329,11.3416,11.3022,11.3153,423801.3699
2010-05-21 15:15:00,25.84,25.84,25.73,25.75,755886.1301369863,11.3197,11.3197,11.2715,11.2803,755886.1301
2010-05-21 15:20:00,25.76,25.86,25.74,25.85,722174.6575342466,11.2847,11.3285,11.2759,11.3241,722174.6575
2010-05-21 15:25:00,25.85,25.87,25.82,25.84,600492.294520548,11.3241,11.3329,11.311,11.3197,600492.2945
2010-05-21 15:30:00,25.84,25.85,25.78,25.8,554901.5410958905,11.3197,11.3241,11.2934,11.3022,554901.5411
2010-05-21 15:35:00,25.79,25.83,25.76,25.79,485017.1232876713,11.2978,11.3153,11.2847,11.2978,485017.1233
2010-05-21 15:40:00,25.79,25.93,25.78,25.93,921553.9383561644,11.2978,11.3591,11.2934,11.3591,921553.9384
2010-05-21 15:45:00,25.93,26.02,25.93,25.95,886130.1369863014,11.3591,11.3986,11.3591,11.3679,886130.137
2010-05-21 15:50:00,25.96,26.07,25.95,26.07,1146190.0684931506,11.3723,11.4205,11.3679,11.4205,1146190.0685
2010-05-21 15:55:00,26.07,26.14,26.06,26.14,1020976.0273972604,11.4205,11.4511,11.4161,11.4511,1020976.0274
2010-05-24 09:30:00,25.95,26.0,25.8,25.82,593535.9589041095,11.3679,11.3898,11.3022,11.311,593535.9589
2010-05-24 09:35:00,25.82,25.82,25.71,25.72,848672.9452054795,11.311,11.311,11.2628,11.2672,848672.9452
2010-05-24 09:40:00,25.73,25.73,25.59,25.6,746682.3630136986,11.2715,11.2715,11.2102,11.2146,746682.363
2010-05-24 09:45:00,25.6,25.74,25.6,25.73,539704.6232876712,11.2146,11.2759,11.2146,11.2715,539704.6233
2010-05-24 09:50:00,25.74,25.74,25.64,25.67,829088.1849315069,11.2759,11.2759,11.2321,11.2453,829088.1849
2010-05-24 09:55:00,25.66,25.75,25.65,25.75,586472.6027397261,11.2409,11.2803,11.2365,11.2803,586472.6027
2010-05-24 10:00:00,25.75,25.83,25.75,25.81,897153.2534246575,11.2803,11.3153,11.2803,11.3066,897153.2534
2010-05-24 10:05:00,25.81,25.93,25.8,25.9,438142.1232876713,11.3066,11.3591,11.3022,11.346,438142.1233
2010-05-24 10:10:00,25.89,25.9,25.85,25.87,217893.8356164384,11.3416,11.346,11.3241,11.3329,217893.8356
2010-05-24 10:15:00,25.87,25.9,25.87,25.9,470462.3287671233,11.3329,11.346,11.3329,11.346,470462.3288
2010-05-24 10:20:00,25.9,25.9,25.85,25.86,245291.09589041097,11.346,11.346,11.3241,11.3285,245291.0959
2010-05-24 10:25:00,25.85,25.89,25.85,25.85,247110.44520547945,11.3241,11.3416,11.3241,11.3241,247110.4452
2010-05-24 10:30:00,25.85,25.88,25.85,25.87,306827.91095890413,11.3241,11.3372,11.3241,11.3329,306827.911
2010-05-24 10:35:00,25.86,25.89,25.85,25.87,175192.63698630137,11.3285,11.3416,11.3241,11.3329,175192.637
2010-05-24 10:40:00,25.87,25.87,25.79,25.8,194028.2534246576,11.3329,11.3329,11.2978,11.3022,194028.2534
2010-05-24 10:45:00,25.8,25.8,25.75,25.76,252675.5136986301,11.3022,11.3022,11.2803,11.2847,252675.5137
2010-05-24 10:50:00,25.76,25.78,25.72,25.73,153146.40410958903,11.2847,11.2934,11.2672,11.2715,153146.4041
2010-05-24 10:55:00,25.72,25.76,25.71,25.75,172838.18493150684,11.2672,11.2847,11.2628,11.2803,172838.1849
2010-05-24 11:00:00,25.74,25.75,25.74,25.75,93857.0205479452,11.2759,11.2803,11.2759,11.2803,93857.0205
2010-05-24 11:05:00,25.75,25.85,25.74,25.84,229023.97260273973,11.2803,11.3241,11.2759,11.3197,229023.9726
2010-05-24 11:10:00,25.85,25.85,25.77,25.77,160958.90410958903,11.3241,11.3241,11.2891,11.2891,160958.9041
2010-05-24 11:15:00,25.77,25.78,25.73,25.75,163206.33561643836,11.2891,11.2934,11.2715,11.2803,163206.3356
2010-05-24 11:20:00,25.75,25.78,25.74,25.76,86686.64383561644,11.2803,11.2934,11.2759,11.2847,86686.6438
2010-05-24 11:25:00,25.76,25.76,25.72,25.73,142337.32876712328,11.2847,11.2847,11.2672,11.2715,142337.3288
2010-05-24 11:30:00,25.73,25.76,25.72,25.75,166095.8904109589,11.2715,11.2847,11.2672,11.2803,166095.8904
2010-05-24 11:35:00,25.75,25.83,25.75,25.83,88827.05479452055,11.2803,11.3153,11.2803,11.3153,88827.0548
2010-05-24 11:40:00,25.82,25.85,25.81,25.85,261023.11643835617,11.311,11.3241,11.3066,11.3241,261023.1164
2010-05-24 11:45:00,25.85,25.88,25.85,25.87,106164.38356164384,11.3241,11.3372,11.3241,11.3329,106164.3836
2010-05-24 11:50:00,25.87,25.88,25.85,25.88,147795.37671232875,11.3329,11.3372,11.3241,11.3372,147795.3767
2010-05-24 11:55:00,25.87,25.88,25.86,25.88,94499.14383561644,11.3329,11.3372,11.3285,11.3372,94499.1438
2010-05-24 12:00:00,25.87,25.88,25.85,25.88,112050.51369863014,11.3329,11.3372,11.3241,11.3372,112050.5137
2010-05-24 12:05:00,25.87,25.92,25.87,25.9,229773.11643835617,11.3329,11.3548,11.3329,11.346,229773.1164
2010-05-24 12:10:00,25.89,25.92,25.88,25.88,182898.11643835617,11.3416,11.3548,11.3372,11.3372,182898.1164
2010-05-24 12:15:00,25.88,25.89,25.85,25.85,73416.09589041096,11.3372,11.3416,11.3241,11.3241,73416.0959
2010-05-24 12:20:00,25.85,25.87,25.82,25.85,186429.794520548,11.3241,11.3329,11.311,11.3241,186429.7945
2010-05-24 12:25:00,25.85,25.87,25.85,25.86,99101.02739726027,11.3241,11.3329,11.3241,11.3285,99101.0274
2010-05-24 12:30:00,25.86,25.88,25.85,25.88,219178.0821917808,11.3285,11.3372,11.3241,11.3372,219178.0822
2010-05-24 12:35:00,25.88,25.91,25.87,25.88,235445.20547945207,11.3372,11.3504,11.3329,11.3372,235445.2055
2010-05-24 12:40:00,25.87,25.87,25.86,25.87,131314.2123287671,11.3329,11.3329,11.3285,11.3329,131314.2123
2010-05-24 12:45:00,25.87,25.88,25.85,25.88,222709.7602739726,11.3329,11.3372,11.3241,11.3372,222709.7603
2010-05-24 12:50:00,25.88,25.96,25.88,25.95,128959.7602739726,11.3372,11.3723,11.3372,11.3679,128959.7603
2010-05-24 12:55:00,25.95,25.95,25.94,25.95,58647.260273972606,11.3679,11.3679,11.3635,11.3679,58647.2603
2010-05-24 13:00:00,25.95,25.99,25.94,25.96,173373.2876712329,11.3679,11.3854,11.3635,11.3723,173373.2877
2010-05-24 13:05:00,25.96,25.97,25.9,25.91,134952.9109589041,11.3723,11.3767,11.346,11.3504,134952.911
2010-05-24 13:10:00,25.91,25.92,25.89,25.89,148972.60273972602,11.3504,11.3548,11.3416,11.3416,148972.6027
2010-05-24 13:15:00,25.89,25.9,25.87,25.89,111087.32876712328,11.3416,11.346,11.3329,11.3416,111087.3288
2010-05-24 13:20:00,25.89,25.9,25.87,25.87,137842.46575342465,11.3416,11.346,11.3329,11.3329,137842.4658
2010-05-24 13:25:00,25.88,25.92,25.87,25.88,93000.85616438356,11.3372,11.3548,11.3329,11.3372,93000.8562
2010-05-24 13:30:00,25.89,25.9,25.85,25.85,131207.19178082192,11.3416,11.346,11.3241,11.3241,131207.1918
2010-05-24 13:35:00,25.85,25.85,25.83,25.84,84011.1301369863,11.3241,11.3241,11.3153,11.3197,84011.1301
2010-05-24 13:40:00,25.83,25.84,25.78,25.78,190068.49315068487,11.3153,11.3197,11.2934,11.2934,190068.4932
2010-05-24 13:45:00,25.79,25.79,25.75,25.75,119648.97260273973,11.2978,11.2978,11.2803,11.2803,119648.9726
2010-05-24 13:50:00,25.75,25.78,25.74,25.78,308540.2397260274,11.2803,11.2934,11.2759,11.2934,308540.2397
2010-05-24 13:55:00,25.78,25.83,25.78,25.82,114726.02739726027,11.2934,11.3153,11.2934,11.311,114726.0274
2010-05-24 14:00:00,25.83,25.83,25.78,25.78,152611.301369863,11.3153,11.3153,11.2934,11.2934,152611.3014
2010-05-24 14:05:00,25.78,25.79,25.76,25.78,126391.26712328767,11.2934,11.2978,11.2847,11.2934,126391.2671
2010-05-24 14:10:00,25.78,25.81,25.77,25.81,136344.1780821918,11.2934,11.3066,11.2891,11.3066,136344.1781
2010-05-24 14:15:00,25.8,25.83,25.8,25.82,71703.76712328767,11.3022,11.3153,11.3022,11.311,71703.7671
2010-05-24 14:20:00,25.83,25.83,25.8,25.82,151541.09589041097,11.3153,11.3153,11.3022,11.311,151541.0959
2010-05-24 14:25:00,25.82,25.82,25.8,25.81,73416.09589041096,11.311,11.311,11.3022,11.3066,73416.0959
2010-05-24 14:30:00,25.81,25.84,25.8,25.83,157641.26712328766,11.3066,11.3197,11.3022,11.3153,157641.2671
2010-05-24 14:35:00,25.84,25.85,25.82,25.83,132491.43835616438,11.3197,11.3241,11.311,11.3153,132491.4384
2010-05-24 14:40:00,25.83,25.85,25.82,25.84,211151.5410958904,11.3153,11.3241,11.311,11.3197,211151.5411
2010-05-24 14:45:00,25.84,25.85,25.74,25.78,482448.6301369863,11.3197,11.3241,11.2759,11.2934,482448.6301
2010-05-24 14:50:00,25.79,25.83,25.78,25.83,149293.66438356164,11.2978,11.3153,11.2934,11.3153,149293.6644
2010-05-24 14:55:00,25.82,25.83,25.8,25.83,151113.01369863015,11.311,11.3153,11.3022,11.3153,151113.0137
2010-05-24 15:00:00,25.82,25.82,25.79,25.79,158925.51369863015,11.311,11.311,11.2978,11.2978,158925.5137
2010-05-24 15:05:00,25.79,25.8,25.76,25.76,137735.44520547945,11.2978,11.3022,11.2847,11.2847,137735.4452
2010-05-24 15:10:00,25.76,25.79,25.75,25.78,247538.52739726027,11.2847,11.2978,11.2803,11.2934,247538.5274
2010-05-24 15:15:00,25.79,25.83,25.78,25.83,161815.0684931507,11.2978,11.3153,11.2934,11.3153,161815.0685
2010-05-24 15:20:00,25.83,25.85,25.82,25.85,170697.77397260274,11.3153,11.3241,11.311,11.3241,170697.774
2010-05-24 15:25:00,25.84,25.85,25.81,25.81,187285.9589041096,11.3197,11.3241,11.3066,11.3066,187285.9589
2010-05-24 15:30:00,25.81,25.82,25.8,25.8,185787.67123287672,11.3066,11.311,11.3022,11.3022,185787.6712
2010-05-24 15:35:00,25.8,25.81,25.78,25.78,182255.99315068487,11.3022,11.3066,11.2934,11.2934,182255.9932
2010-05-24 15:40:00,25.78,25.79,25.77,25.78,254922.94520547945,11.2934,11.2978,11.2891,11.2934,254922.9452
2010-05-24 15:45:00,25.78,25.82,25.74,25.74,412029.1095890411,11.2934,11.311,11.2759,11.2759,412029.1096
2010-05-24 15:50:00,25.74,25.75,25.7,25.7,702803.9383561644,11.2759,11.2803,11.2584,11.2584,702803.9384
2010-05-24 15:55:00,25.7,25.71,25.66,25.69,1234267.9794520547,11.2584,11.2628,11.2409,11.254,1234267.9795
2010-05-25 09:30:00,25.31,25.37,25.23,25.25,1045483.7328767125,11.0875,11.1138,11.0525,11.0613,1045483.7329
2010-05-25 09:35:00,25.25,25.28,25.12,25.12,695205.4794520548,11.0613,11.0744,11.0043,11.0043,695205.4795
2010-05-25 09:40:00,25.13,25.14,25.04,25.12,609267.9794520548,11.0087,11.0131,10.9693,11.0043,609267.9795
2010-05-25 09:45:00,25.12,25.27,25.11,25.24,748715.7534246575,11.0043,11.07,10.9999,11.0569,748715.7534
2010-05-25 09:50:00,25.24,25.29,25.23,25.24,387735.44520547945,11.0569,11.0788,11.0525,11.0569,387735.4452
2010-05-25 09:55:00,25.25,25.31,25.24,25.28,282106.16438356164,11.0613,11.0875,11.0569,11.0744,282106.1644
2010-05-25 10:00:00,25.28,25.42,25.28,25.41,594713.1849315069,11.0744,11.1357,11.0744,11.1314,594713.1849
2010-05-25 10:05:00,25.42,25.42,25.28,25.3,412243.1506849315,11.1357,11.1357,11.0744,11.0832,412243.1507
2010-05-25 10:10:00,25.3,25.34,25.28,25.31,331014.55479452055,11.0832,11.1007,11.0744,11.0875,331014.5548
2010-05-25 10:15:00,25.32,25.35,25.28,25.31,329302.22602739726,11.0919,11.1051,11.0744,11.0875,329302.226
2010-05-25 10:20:00,25.32,25.33,25.26,25.31,399828.76712328766,11.0919,11.0963,11.0656,11.0875,399828.7671
2010-05-25 10:25:00,25.32,25.35,25.28,25.28,308219.1780821918,11.0919,11.1051,11.0744,11.0744,308219.1781
2010-05-25 10:30:00,25.28,25.3,25.24,25.24,337542.80821917806,11.0744,11.0832,11.0569,11.0569,337542.8082
2010-05-25 10:35:00,25.24,25.31,25.23,25.28,371254.2808219178,11.0569,11.0875,11.0525,11.0744,371254.2808
2010-05-25 10:40:00,25.28,25.3,25.26,25.27,253531.6780821918,11.0744,11.0832,11.0656,11.07,253531.6781
2010-05-25 10:45:00,25.28,25.3,25.25,25.27,245291.09589041097,11.0744,11.0832,11.0613,11.07,245291.0959
2010-05-25 10:50:00,25.27,25.3,25.24,25.25,263270.5479452055,11.07,11.0832,11.0569,11.0613,263270.5479
2010-05-25 10:55:00,25.24,25.27,25.24,25.24,293985.44520547945,11.0569,11.07,11.0569,11.0569,293985.4452
2010-05-25 11:00:00,25.25,25.27,25.22,25.27,491224.31506849313,11.0613,11.07,11.0481,11.07,491224.3151
2010-05-25 11:05:00,25.27,25.37,25.26,25.31,383989.72602739726,11.07,11.1138,11.0656,11.0875,383989.726
2010-05-25 11:10:00,25.31,25.32,25.27,25.29,209439.2123287671,11.0875,11.0919,11.07,11.0788,209439.2123
2010-05-25 11:15:00,25.29,25.32,25.28,25.29,167594.1780821918,11.0788,11.0919,11.0744,11.0788,167594.1781
2010-05-25 11:20:00,25.3,25.3,25.25,25.28,225385.2739726028,11.0832,11.0832,11.0613,11.0744,225385.274
2010-05-25 11:25:00,25.28,25.33,25.28,25.32,131849.31506849316,11.0744,11.0963,11.0744,11.0919,131849.3151
2010-05-25 11:30:00,25.32,25.32,25.28,25.28,108839.89726027397,11.0919,11.0919,11.0744,11.0744,108839.8973
2010-05-25 11:35:00,25.28,25.29,25.25,25.28,182255.99315068487,11.0744,11.0788,11.0613,11.0744,182255.9932
2010-05-25 11:40:00,25.27,25.29,25.26,25.29,265196.9178082192,11.07,11.0788,11.0656,11.0788,265196.9178
2010-05-25 11:45:00,25.29,25.32,25.28,25.31,256956.3356164384,11.0788,11.0919,11.0744,11.0875,256956.3356
2010-05-25 11:50:00,25.3,25.34,25.3,25.33,172089.04109589042,11.0832,11.1007,11.0832,11.0963,172089.0411
2010-05-25 11:55:00,25.33,25.39,25.32,25.37,160530.8219178082,11.0963,11.1226,11.0919,11.1138,160530.8219
2010-05-25 12:00:00,25.38,25.42,25.36,25.39,257598.4589041096,11.1182,11.1357,11.1094,11.1226,257598.4589
2010-05-25 12:05:00,25.39,25.39,25.31,25.32,175620.7191780822,11.1226,11.1226,11.0875,11.0919,175620.7192
2010-05-25 12:10:00,25.32,25.33,25.3,25.3,130993.1506849315,11.0919,11.0963,11.0832,11.0832,130993.1507
2010-05-25 12:15:00,25.31,25.33,25.3,25.31,148009.41780821918,11.0875,11.0963,11.0832,11.0875,148009.4178
2010-05-25 12:20:00,25.32,25.33,25.31,25.32,174764.55479452055,11.0919,11.0963,11.0875,11.0919,174764.5548
2010-05-25 12:25:00,25.33,25.38,25.32,25.36,243043.66438356164,11.0963,11.1182,11.0919,11.1094,243043.6644
2010-05-25 12:30:00,25.35,25.36,25.33,25.35,363227.7397260274,11.1051,11.1094,11.0963,11.1051,363227.7397
2010-05-25 12:35:00,25.36,25.38,25.35,25.36,152076.198630137,11.1094,11.1182,11.1051,11.1094,152076.1986
2010-05-25 12:40:00,25.37,25.37,25.3,25.31,166845.03424657535,11.1138,11.1138,11.0832,11.0875,166845.0342
2010-05-25 12:45:00,25.31,25.33,25.29,25.33,131207.19178082192,11.0875,11.0963,11.0788,11.0963,131207.1918
2010-05-25 12:50:00,25.32,25.33,25.3,25.3,132170.37671232875,11.0919,11.0963,11.0832,11.0832,132170.3767
2010-05-25 12:55:00,25.3,25.35,25.3,25.3,102846.74657534246,11.0832,11.1051,11.0832,11.0832,102846.7466
2010-05-25 13:00:00,25.3,25.32,25.27,25.28,204837.32876712328,11.0832,11.0919,11.07,11.0744,204837.3288
2010-05-25 13:05:00,25.28,25.28,25.24,25.25,264768.8356164384,11.0744,11.0744,11.0569,11.0613,264768.8356
2010-05-25 13:10:00,25.24,25.26,25.22,25.23,262842.4657534247,11.0569,11.0656,11.0481,11.0525,262842.4658
2010-05-25 13:15:00,25.22,25.25,25.22,25.25,205372.43150684933,11.0481,11.0613,11.0481,11.0613,205372.4315
2010-05-25 13:20:00,25.25,25.3,25.24,25.28,148009.41780821918,11.0613,11.0832,11.0569,11.0744,148009.4178
2010-05-25 13:25:00,25.29,25.32,25.28,25.31,104452.05479452056,11.0788,11.0919,11.0744,11.0875,104452.0548
2010-05-25 13:30:00,25.31,25.32,25.28,25.28,129066.7808219178,11.0875,11.0919,11.0744,11.0744,129066.7808
2010-05-25 13:35:00,25.28,25.3,25.24,25.27,138698.6301369863,11.0744,11.0832,11.0569,11.07,138698.6301
2010-05-25 13:40:00,25.26,25.28,25.25,25.27,135166.95205479453,11.0656,11.0744,11.0613,11.07,135166.9521
2010-05-25 13:45:00,25.28,25.28,25.24,25.27,137414.38356164383,11.0744,11.0744,11.0569,11.07,137414.3836
2010-05-25 13:50:00,25.27,25.3,25.25,25.28,158497.4315068493,11.07,11.0832,11.0613,11.0744,158497.4315
2010-05-25 13:55:00,25.28,25.29,25.25,25.28,168450.34246575343,11.0744,11.0788,11.0613,11.0744,168450.3425
2010-05-25 14:00:00,25.28,25.28,25.24,25.28,228702.9109589041,11.0744,11.0744,11.0569,11.0744,228702.911
2010-05-25 14:05:00,25.28,25.34,25.28,25.28,217037.67123287672,11.0744,11.1007,11.0744,11.0744,217037.6712
2010-05-25 14:10:00,25.28,25.35,25.28,25.34,124785.9589041096,11.0744,11.1051,11.0744,11.1007,124785.9589
2010-05-25 14:15:00,25.33,25.37,25.3,25.37,180115.58219178082,11.0963,11.1138,11.0832,11.1138,180115.5822
2010-05-25 14:20:00,25.37,25.39,25.35,25.38,340218.3219178082,11.1138,11.1226,11.1051,11.1182,340218.3219
2010-05-25 14:25:00,25.38,25.42,25.37,25.38,323630.1369863014,11.1182,11.1357,11.1138,11.1182,323630.137
2010-05-25 14:30:00,25.38,25.42,25.34,25.34,252568.49315068487,11.1182,11.1357,11.1007,11.1007,252568.4932
2010-05-25 14:35:00,25.34,25.4,25.33,25.37,165774.82876712328,11.1007,11.127,11.0963,11.1138,165774.8288
2010-05-25 14:40:00,25.36,25.43,25.35,25.43,339469.1780821918,11.1094,11.1401,11.1051,11.1401,339469.1781
2010-05-25 14:45:00,25.43,25.53,25.42,25.52,309824.48630136985,11.1401,11.1839,11.1357,11.1795,309824.4863
2010-05-25 14:50:00,25.52,25.52,25.44,25.46,274507.70547945204,11.1795,11.1795,11.1445,11.1533,274507.7055
2010-05-25 14:55:00,25.47,25.47,25.43,25.43,240689.2123287671,11.1576,11.1576,11.1401,11.1401,240689.2123
2010-05-25 15:00:00,25.44,25.5,25.43,25.46,281571.0616438356,11.1445,11.1708,11.1401,11.1533,281571.0616
2010-05-25 15:05:00,25.46,25.53,25.46,25.51,273758.5616438356,11.1533,11.1839,11.1533,11.1752,273758.5616
2010-05-25 15:10:00,25.52,25.52,25.43,25.44,277076.19863013696,11.1795,11.1795,11.1401,11.1445,277076.1986
2010-05-25 15:15:00,25.44,25.45,25.41,25.44,245184.0753424657,11.1445,11.1489,11.1314,11.1445,245184.0753
2010-05-25 15:20:00,25.45,25.54,25.45,25.53,266802.22602739726,11.1489,11.1883,11.1489,11.1839,266802.226
2010-05-25 15:25:00,25.54,25.57,25.5,25.57,542059.0753424658,11.1883,11.2014,11.1708,11.2014,542059.0753
2010-05-25 15:30:00,25.57,25.62,25.32,25.59,520119.86301369866,11.2014,11.2233,11.0919,11.2102,520119.863
2010-05-25 15:35:00,25.6,25.61,25.51,25.52,454088.18493150687,11.2146,11.219,11.1752,11.1795,454088.1849
2010-05-25 15:40:00,25.53,25.57,25.52,25.55,416523.97260273976,11.1839,11.2014,11.1795,11.1927,416523.9726
2010-05-25 15:45:00,25.54,25.61,25.52,25.61,572559.9315068494,11.1883,11.219,11.1795,11.219,572559.9315
2010-05-25 15:50:00,25.61,25.61,25.53,25.58,562607.0205479452,11.219,11.219,11.1839,11.2058,562607.0205
2010-05-25 15:55:00,25.57,25.66,25.57,25.62,1209867.2945205478,11.2014,11.2409,11.2014,11.2233,1209867.2945
2010-05-26 09:30:00,25.71,25.71,25.55,25.62,681827.9109589041,11.2628,11.2628,11.1927,11.2233,681827.911
2010-05-26 09:35:00,25.61,25.7,25.59,25.69,340218.3219178082,11.219,11.2584,11.2102,11.254,340218.3219
2010-05-26 09:40:00,25.7,25.7,25.6,25.6,374357.8767123288,11.2584,11.2584,11.2146,11.2146,374357.8767
2010-05-26 09:45:00,25.6,25.6,25.51,25.53,618899.8287671233,11.2146,11.2146,11.1752,11.1839,618899.8288
2010-05-26 09:50:00,25.53,25.54,25.51,25.51,469071.0616438356,11.1839,11.1883,11.1752,11.1752,469071.0616
2010-05-26 09:55:00,25.52,25.56,25.51,25.54,529751.7123287672,11.1795,11.1971,11.1752,11.1883,529751.7123
2010-05-26 10:00:00,25.54,25.59,25.53,25.55,396190.0684931507,11.1883,11.2102,11.1839,11.1927,396190.0685
2010-05-26 10:05:00,25.55,25.55,25.52,25.53,254708.90410958903,11.1927,11.1927,11.1795,11.1839,254708.9041
2010-05-26 10:10:00,25.53,25.55,25.49,25.55,330265.41095890413,11.1839,11.1927,11.1664,11.1927,330265.411
2010-05-26 10:15:00,25.54,25.57,25.53,25.56,293236.30136986304,11.1883,11.2014,11.1839,11.1971,293236.3014
2010-05-26 10:20:00,25.56,25.57,25.53,25.54,408818.4931506849,11.1971,11.2014,11.1839,11.1883,408818.4932
2010-05-26 10:25:00,25.54,25.55,25.5,25.51,306399.8287671233,11.1883,11.1927,11.1708,11.1752,306399.8288
2010-05-26 10:30:00,25.51,25.54,25.51,25.53,304580.4794520548,11.1752,11.1883,11.1752,11.1839,304580.4795
2010-05-26 10:35:00,25.53,25.56,25.52,25.55,194456.3356164384,11.1839,11.1971,11.1795,11.1927,194456.3356
2010-05-26 10:40:00,25.54,25.55,25.53,25.55,272046.23287671234,11.1883,11.1927,11.1839,11.1927,272046.2329
2010-05-26 10:45:00,25.54,25.55,25.51,25.52,305543.66438356164,11.1883,11.1927,11.1752,11.1795,305543.6644
2010-05-26 10:50:00,25.52,25.52,25.51,25.51,183647.2602739726,11.1795,11.1795,11.1752,11.1752,183647.2603
2010-05-26 10:55:00,25.51,25.52,25.46,25.46,336258.5616438356,11.1752,11.1795,11.1533,11.1533,336258.5616
2010-05-26 11:00:00,25.46,25.46,25.4,25.43,380993.1506849315,11.1533,11.1533,11.127,11.1401,380993.1507
2010-05-26 11:05:00,25.42,25.42,25.38,25.39,405072.77397260274,11.1357,11.1357,11.1182,11.1226,405072.774
2010-05-26 11:10:00,25.39,25.42,25.39,25.4,529644.6917808219,11.1226,11.1357,11.1226,11.127,529644.6918
2010-05-26 11:15:00,25.4,25.41,25.34,25.34,523544.5205479452,11.127,11.1314,11.1007,11.1007,523544.5205
2010-05-26 11:20:00,25.34,25.35,25.31,25.32,501391.26712328766,11.1007,11.1051,11.0875,11.0919,501391.2671
2010-05-26 11:25:00,25.32,25.34,25.28,25.28,366545.3767123288,11.0919,11.1007,11.0744,11.0744,366545.3767
2010-05-26 11:30:00,25.28,25.33,25.28,25.32,503424.65753424657,11.0744,11.0963,11.0744,11.0919,503424.6575
2010-05-26 11:35:00,25.32,25.34,25.31,25.31,258240.5821917808,11.0919,11.1007,11.0875,11.0875,258240.5822
2010-05-26 11:40:00,25.32,25.32,25.28,25.29,332833.90410958906,11.0919,11.0919,11.0744,11.0788,332833.9041
2010-05-26 11:45:00,25.29,25.31,25.24,25.26,442744.0068493151,11.0788,11.0875,11.0569,11.0656,442744.0068
2010-05-26 11:50:00,25.26,25.27,25.23,25.27,493899.8287671233,11.0656,11.07,11.0525,11.07,493899.8288
2010-05-26 11:55:00,25.26,25.28,25.25,25.26,179045.37671232875,11.0656,11.0744,11.0613,11.0656,179045.3767
2010-05-26 12:00:00,25.26,25.3,25.26,25.29,254280.8219178082,11.0656,11.0832,11.0656,11.0788,254280.8219
2010-05-26 12:05:00,25.3,25.32,25.3,25.32,199165.2397260274,11.0832,11.0919,11.0832,11.0919,199165.2397
2010-05-26 12:10:00,25.32,25.32,25.27,25.27,194991.4383561644,11.0919,11.0919,11.07,11.07,194991.4384
2010-05-26 12:15:00,25.27,25.32,25.27,25.31,380779.1095890411,11.07,11.0919,11.07,11.0875,380779.1096
2010-05-26 12:20:00,25.31,25.33,25.3,25.31,199700.34246575343,11.0875,11.0963,11.0832,11.0875,199700.3425
2010-05-26 12:25:00,25.31,25.31,25.26,25.27,199272.2602739726,11.0875,11.0875,11.0656,11.07,199272.2603
2010-05-26 12:30:00,25.27,25.28,25.25,25.28,160851.88356164383,11.07,11.0744,11.0613,11.0744,160851.8836
2010-05-26 12:35:00,25.27,25.31,25.27,25.28,210509.4178082192,11.07,11.0875,11.07,11.0744,210509.4178
2010-05-26 12:40:00,25.28,25.28,25.23,25.26,314854.4520547945,11.0744,11.0744,11.0525,11.0656,314854.4521
2010-05-26 12:45:00,25.26,25.3,25.25,25.27,157855.30821917808,11.0656,11.0832,11.0613,11.07,157855.3082
2010-05-26 12:50:00,25.27,25.3,25.26,25.28,226027.397260274,11.07,11.0832,11.0656,11.0744,226027.3973
2010-05-26 12:55:00,25.28,25.28,25.26,25.27,148330.4794520548,11.0744,11.0744,11.0656,11.07,148330.4795
2010-05-26 13:00:00,25.27,25.29,25.26,25.28,134203.76712328766,11.07,11.0788,11.0656,11.0744,134203.7671
2010-05-26 13:05:00,25.29,25.3,25.28,25.28,240261.1301369863,11.0788,11.0832,11.0744,11.0744,240261.1301
2010-05-26 13:10:00,25.28,25.28,25.25,25.27,204409.2465753425,11.0744,11.0744,11.0613,11.07,204409.2466
2010-05-26 13:15:00,25.26,25.28,25.26,25.26,126819.3493150685,11.0656,11.0744,11.0656,11.0656,126819.3493
2010-05-26 13:20:00,25.27,25.29,25.26,25.28,134310.7876712329,11.07,11.0788,11.0656,11.0744,134310.7877
2010-05-26 13:25:00,25.29,25.29,25.28,25.28,135166.95205479453,11.0788,11.0788,11.0744,11.0744,135166.9521
2010-05-26 13:30:00,25.28,25.29,25.28,25.28,67958.04794520549,11.0744,11.0788,11.0744,11.0744,67958.0479
2010-05-26 13:35:00,25.29,25.31,25.28,25.3,130136.98630136986,11.0788,11.0875,11.0744,11.0832,130136.9863
2010-05-26 13:40:00,25.3,25.33,25.28,25.3,251605.30821917808,11.0832,11.0963,11.0744,11.0832,251605.3082
2010-05-26 13:45:00,25.3,25.31,25.29,25.3,163099.31506849316,11.0832,11.0875,11.0788,11.0832,163099.3151
2010-05-26 13:50:00,25.3,25.31,25.3,25.31,159246.57534246577,11.0832,11.0875,11.0832,11.0875,159246.5753
2010-05-26 13:55:00,25.3,25.31,25.28,25.28,219392.12328767125,11.0832,11.0875,11.0744,11.0744,219392.1233
2010-05-26 14:00:00,25.28,25.28,25.25,25.25,295376.7123287671,11.0744,11.0744,11.0613,11.0613,295376.7123
2010-05-26 14:05:00,25.25,25.27,25.25,25.25,165774.82876712328,11.0613,11.07,11.0613,11.0613,165774.8288
2010-05-26 14:10:00,25.26,25.26,25.24,25.25,242829.62328767125,11.0656,11.0656,11.0569,11.0613,242829.6233
2010-05-26 14:15:00,25.24,25.26,25.24,25.25,129494.86301369865,11.0569,11.0656,11.0569,11.0613,129494.863
2010-05-26 14:20:00,25.25,25.27,25.24,25.26,158711.47260273973,11.0613,11.07,11.0569,11.0656,158711.4726
2010-05-26 14:25:00,25.25,25.28,25.24,25.27,210188.3561643836,11.0613,11.0744,11.0569,11.07,210188.3562
2010-05-26 14:30:00,25.26,25.28,25.19,25.24,848137.8424657534,11.0656,11.0744,11.035,11.0569,848137.8425
2010-05-26 14:35:00,25.24,25.25,25.2,25.23,366331.3356164384,11.0569,11.0613,11.0394,11.0525,366331.3356
2010-05-26 14:40:00,25.23,25.25,25.19,25.19,325128.4246575342,11.0525,11.0613,11.035,11.035,325128.4247
2010-05-26 14:45:00,25.21,25.22,25.18,25.21,359589.0410958904,11.0437,11.0481,11.0306,11.0437,359589.0411
2010-05-26 14:50:00,25.22,25.22,25.17,25.2,352632.70547945204,11.0481,11.0481,11.0262,11.0394,352632.7055
2010-05-26 14:55:00,25.2,25.25,25.2,25.24,275791.9520547945,11.0394,11.0613,11.0394,11.0569,275791.9521
2010-05-26 15:00:00,25.24,25.28,25.22,25.23,559289.3835616439,11.0569,11.0744,11.0481,11.0525,559289.3836
2010-05-26 15:05:00,25.22,25.27,25.22,25.25,378424.65753424657,11.0481,11.07,11.0481,11.0613,378424.6575
2010-05-26 15:10:00,25.25,25.28,25.24,25.28,299336.47260273976,11.0613,11.0744,11.0569,11.0744,299336.4726
2010-05-26 15:15:00,25.28,25.29,25.21,25.23,449914.38356164383,11.0744,11.0788,11.0437,11.0525,449914.3836
2010-05-26 15:20:00,25.23,25.27,25.17,25.18,581014.5547945206,11.0525,11.07,11.0262,11.0306,581014.5548
2010-05-26 15:25:00,25.17,25.2,25.06,25.12,949379.2808219178,11.0262,11.0394,10.978,11.0043,949379.2808
2010-05-26 15:30:00,25.11,25.14,25.06,25.06,610659.2465753425,10.9999,11.0131,10.978,10.978,610659.2466
2010-05-26 15:35:00,25.07,25.15,25.04,25.15,522581.3356164384,10.9824,11.0175,10.9693,11.0175,522581.3356
2010-05-26 15:40:00,25.15,25.21,25.14,25.19,329837.3287671233,11.0175,11.0437,11.0131,11.035,329837.3288
2010-05-26 15:45:00,25.2,25.21,25.13,25.15,654751.7123287672,11.0394,11.0437,11.0087,11.0175,654751.7123
2010-05-26 15:50:00,25.15,25.2,25.14,25.2,640303.9383561644,11.0175,11.0394,11.0131,11.0394,640303.9384
2010-05-26 15:55:00,25.19,25.2,25.14,25.15,1187285.9589041097,11.035,11.0394,11.0131,11.0175,1187285.9589
2010-05-27 09:30:00,25.43,25.43,25.32,25.32,500856.1643835616,11.1401,11.1401,11.0919,11.0919,500856.1644
2010-05-27 09:35:00,25.31,25.34,25.24,25.25,232876.7123287671,11.0875,11.1007,11.0569,11.0613,232876.7123
2010-05-27 09:40:00,25.25,25.37,25.24,25.34,251391.2671232877,11.0613,11.1138,11.0569,11.1007,251391.2671
2010-05-27 09:45:00,25.36,25.39,25.34,25.37,221104.45205479453,11.1094,11.1226,11.1007,11.1138,221104.4521
2010-05-27 09:50:00,25.37,25.39,25.34,25.38,273865.58219178085,11.1138,11.1226,11.1007,11.1182,273865.5822
2010-05-27 09:55:00,25.38,25.42,25.34,25.37,209974.3150684932,11.1182,11.1357,11.1007,11.1138,209974.3151
2010-05-27 10:00:00,25.36,25.37,25.28,25.33,203125.0,11.1094,11.1138,11.0744,11.0963,203125.0
2010-05-27 10:05:00,25.33,25.39,25.32,25.38,184931.50684931508,11.0963,11.1226,11.0919,11.1182,184931.5068
2010-05-27 10:10:00,25.37,25.42,25.37,25.41,238762.84246575343,11.1138,11.1357,11.1138,11.1314,238762.8425
2010-05-27 10:15:00,25.42,25.43,25.39,25.43,247538.52739726027,11.1357,11.1401,11.1226,11.1401,247538.5274
2010-05-27 10:20:00,25.42,25.43,25.39,25.42,123287.67123287672,11.1357,11.1401,11.1226,11.1357,123287.6712
2010-05-27 10:25:00,25.42,25.45,25.41,25.45,191245.7191780822,11.1357,11.1489,11.1314,11.1489,191245.7192
2010-05-27 10:30:00,25.45,25.5,25.45,25.48,254601.88356164383,11.1489,11.1708,11.1489,11.162,254601.8836
2010-05-27 10:35:00,25.48,25.49,25.36,25.37,259203.7671232877,11.162,11.1664,11.1094,11.1138,259203.7671
2010-05-27 10:40:00,25.37,25.39,25.36,25.39,157534.24657534246,11.1138,11.1226,11.1094,11.1226,157534.2466
2010-05-27 10:45:00,25.39,25.4,25.37,25.4,138805.65068493152,11.1226,11.127,11.1138,11.127,138805.6507
2010-05-27 10:50:00,25.4,25.45,25.39,25.45,127354.45205479451,11.127,11.1489,11.1226,11.1489,127354.4521
2010-05-27 10:55:00,25.44,25.45,25.4,25.4,142230.30821917808,11.1445,11.1489,11.127,11.127,142230.3082
2010-05-27 11:00:00,25.4,25.45,25.38,25.44,165560.7876712329,11.127,11.1489,11.1182,11.1445,165560.7877
2010-05-27 11:05:00,25.44,25.45,25.41,25.43,273116.4383561644,11.1445,11.1489,11.1314,11.1401,273116.4384
2010-05-27 11:10:00,25.43,25.44,25.42,25.43,244006.84931506848,11.1401,11.1445,11.1357,11.1401,244006.8493
2010-05-27 11:15:00,25.43,25.45,25.42,25.45,263270.5479452055,11.1401,11.1489,11.1357,11.1489,263270.5479
2010-05-27 11:20:00,25.45,25.51,25.44,25.5,142016.26712328766,11.1489,11.1752,11.1445,11.1708,142016.2671
2010-05-27 11:25:00,25.5,25.56,25.49,25.55,265946.0616438356,11.1708,11.1971,11.1664,11.1927,265946.0616
2010-05-27 11:30:00,25.55,25.58,25.47,25.48,309182.3630136986,11.1927,11.2058,11.1576,11.162,309182.363
2010-05-27 11:35:00,25.48,25.51,25.44,25.45,188035.102739726,11.162,11.1752,11.1445,11.1489,188035.1027
2010-05-27 11:40:00,25.43,25.45,25.41,25.43,240475.17123287672,11.1401,11.1489,11.1314,11.1401,240475.1712
2010-05-27 11:45:00,25.44,25.46,25.43,25.46,65924.65753424658,11.1445,11.1533,11.1401,11.1533,65924.6575
2010-05-27 11:50:00,25.46,25.53,25.45,25.53,182041.95205479453,11.1533,11.1839,11.1489,11.1839,182041.9521
2010-05-27 11:55:00,25.53,25.56,25.51,25.54,144584.7602739726,11.1839,11.1971,11.1752,11.1883,144584.7603
2010-05-27 12:00:00,25.53,25.55,25.52,25.54,58433.21917808219,11.1839,11.1927,11.1795,11.1883,58433.2192
2010-05-27 12:05:00,25.55,25.56,25.52,25.55,136772.2602739726,11.1927,11.1971,11.1795,11.1927,136772.2603
2010-05-27 12:10:00,25.56,25.57,25.54,25.56,184503.42465753423,11.1971,11.2014,11.1883,11.1971,184503.4247
2010-05-27 12:15:00,25.57,25.57,25.55,25.55,125642.12328767125,11.2014,11.2014,11.1927,11.1927,125642.1233
2010-05-27 12:20:00,25.56,25.56,25.52,25.52,386665.2397260274,11.1971,11.1971,11.1795,11.1795,386665.2397
2010-05-27 12:25:00,25.52,25.54,25.5,25.52,153574.48630136988,11.1795,11.1883,11.1708,11.1795,153574.4863
2010-05-27 12:30:00,25.53,25.55,25.48,25.51,267444.3493150685,11.1839,11.1927,11.162,11.1752,267444.3493
2010-05-27 12:35:00,25.51,25.51,25.49,25.5,72238.8698630137,11.1752,11.1752,11.1664,11.1708,72238.8699
2010-05-27 12:40:00,25.5,25.5,25.48,25.48,56827.91095890411,11.1708,11.1708,11.162,11.162,56827.911
2010-05-27 12:45:00,25.48,25.51,25.48,25.5,69135.27397260274,11.162,11.1752,11.162,11.1708,69135.274
2010-05-27 12:50:00,25.5,25.51,25.48,25.49,107234.5890410959,11.1708,11.1752,11.162,11.1664,107234.589
2010-05-27 12:55:00,25.49,25.52,25.49,25.5,87863.8698630137,11.1664,11.1795,11.1664,11.1708,87863.8699
2010-05-27 13:00:00,25.5,25.51,25.47,25.5,117294.5205479452,11.1708,11.1752,11.1576,11.1708,117294.5205
2010-05-27 13:05:00,25.5,25.5,25.46,25.47,90539.38356164384,11.1708,11.1708,11.1533,11.1576,90539.3836
2010-05-27 13:10:00,25.47,25.51,25.47,25.51,76840.75342465754,11.1576,11.1752,11.1576,11.1752,76840.7534
2010-05-27 13:15:00,25.51,25.54,25.5,25.54,80479.45205479451,11.1752,11.1883,11.1708,11.1883,80479.4521
2010-05-27 13:20:00,25.54,25.58,25.53,25.57,152076.198630137,11.1883,11.2058,11.1839,11.2014,152076.1986
2010-05-27 13:25:00,25.57,25.57,25.56,25.57,46339.89726027397,11.2014,11.2014,11.1971,11.2014,46339.8973
2010-05-27 13:30:00,25.57,25.57,25.55,25.55,51583.90410958904,11.2014,11.2014,11.1927,11.1927,51583.9041
2010-05-27 13:35:00,25.56,25.59,25.54,25.54,192636.98630136988,11.1971,11.2102,11.1883,11.1883,192636.9863
2010-05-27 13:40:00,25.55,25.57,25.51,25.53,259096.7465753425,11.1927,11.2014,11.1752,11.1839,259096.7466
2010-05-27 13:45:00,25.52,25.53,25.5,25.52,199700.34246575343,11.1795,11.1839,11.1708,11.1795,199700.3425
2010-05-27 13:50:00,25.52,25.54,25.51,25.51,145761.98630136988,11.1795,11.1883,11.1752,11.1752,145761.9863
2010-05-27 13:55:00,25.52,25.56,25.48,25.49,145547.94520547945,11.1795,11.1971,11.162,11.1664,145547.9452
2010-05-27 14:00:00,25.48,25.51,25.48,25.51,127354.45205479451,11.162,11.1752,11.162,11.1752,127354.4521
2010-05-27 14:05:00,25.51,25.57,25.51,25.56,196382.70547945207,11.1752,11.2014,11.1752,11.1971,196382.7055
2010-05-27 14:10:00,25.56,25.6,25.56,25.57,152932.36301369863,11.1971,11.2146,11.1971,11.2014,152932.363
2010-05-27 14:15:00,25.57,25.58,25.56,25.57,95676.3698630137,11.2014,11.2058,11.1971,11.2014,95676.3699
2010-05-27 14:20:00,25.57,25.6,25.57,25.58,127782.53424657536,11.2014,11.2146,11.2014,11.2058,127782.5342
2010-05-27 14:25:00,25.58,25.59,25.57,25.57,62500.0,11.2058,11.2102,11.2014,11.2014,62500.0
2010-05-27 14:30:00,25.57,25.59,25.56,25.59,236194.34931506848,11.2014,11.2102,11.1971,11.2102,236194.3493
2010-05-27 14:35:00,25.59,25.6,25.57,25.59,203339.0410958904,11.2102,11.2146,11.2014,11.2102,203339.0411
2010-05-27 14:40:00,25.6,25.62,25.59,25.62,184182.36301369863,11.2146,11.2233,11.2102,11.2233,184182.363
2010-05-27 14:45:00,25.62,25.65,25.61,25.65,345034.2465753425,11.2233,11.2365,11.219,11.2365,345034.2466
2010-05-27 14:50:00,25.64,25.65,25.62,25.62,486836.47260273976,11.2321,11.2365,11.2233,11.2233,486836.4726
2010-05-27 14:55:00,25.63,25.66,25.62,25.66,170911.81506849316,11.2277,11.2409,11.2233,11.2409,170911.8151
2010-05-27 15:00:00,25.65,25.68,25.64,25.68,304580.4794520548,11.2365,11.2496,11.2321,11.2496,304580.4795
2010-05-27 15:05:00,25.68,25.7,25.67,25.7,446275.68493150687,11.2496,11.2584,11.2453,11.2584,446275.6849
2010-05-27 15:10:00,25.69,25.71,25.68,25.71,277825.34246575343,11.254,11.2628,11.2496,11.2628,277825.3425
2010-05-27 15:15:00,25.71,25.75,25.71,25.71,282855.30821917806,11.2628,11.2803,11.2628,11.2628,282855.3082
2010-05-27 15:20:00,25.71,25.71,25.65,25.65,261879.2808219178,11.2628,11.2628,11.2365,11.2365,261879.2808
2010-05-27 15:25:00,25.65,25.66,25.6,25.64,198416.09589041097,11.2365,11.2409,11.2146,11.2321,198416.0959
2010-05-27 15:30:00,25.64,25.68,25.63,25.65,229452.0547945205,11.2321,11.2496,11.2277,11.2365,229452.0548
2010-05-27 15:35:00,25.65,25.72,25.64,25.67,402290.2397260274,11.2365,11.2672,11.2321,11.2453,402290.2397
2010-05-27 15:40:00,25.67,25.71,25.64,25.7,345141.26712328766,11.2453,11.2628,11.2321,11.2584,345141.2671
2010-05-27 15:45:00,25.69,25.7,25.66,25.7,255244.00684931508,11.254,11.2584,11.2409,11.2584,255244.0068
2010-05-27 15:50:00,25.7,25.74,25.69,25.74,546018.8356164384,11.2584,11.2759,11.254,11.2759,546018.8356
2010-05-27 15:55:00,25.73,25.78,25.72,25.77,1718535.9589041097,11.2715,11.2934,11.2672,11.2891,1718535.9589
2010-05-28 09:30:00,25.79,25.85,25.65,25.66,422410.102739726,11.2978,11.3241,11.2365,11.2409,422410.1027
2010-05-28 09:35:00,25.66,25.73,25.66,25.73,212756.84931506848,11.2409,11.2715,11.2409,11.2715,212756.8493
2010-05-28 09:40:00,25.72,25.74,25.65,25.68,185145.54794520547,11.2672,11.2759,11.2365,11.2496,185145.5479
2010-05-28 09:45:00,25.68,25.7,25.63,25.69,208690.0684931507,11.2496,11.2584,11.2277,11.254,208690.0685
2010-05-28 09:50:00,25.69,25.71,25.68,25.7,183005.13698630137,11.254,11.2628,11.2496,11.2584,183005.137
2010-05-28 09:55:00,25.69,25.72,25.65,25.7,184289.38356164383,11.254,11.2672,11.2365,11.2584,184289.3836
2010-05-28 10:00:00,25.7,25.71,25.68,25.69,111408.3904109589,11.2584,11.2628,11.2496,11.254,111408.3904
2010-05-28 10:05:00,25.69,25.71,25.67,25.68,125214.0410958904,11.254,11.2628,11.2453,11.2496,125214.0411
2010-05-28 10:10:00,25.69,25.7,25.65,25.65,189105.30821917808,11.254,11.2584,11.2365,11.2365,189105.3082
2010-05-28 10:15:00,25.66,25.67,25.64,25.65,175834.7602739726,11.2409,11.2453,11.2321,11.2365,175834.7603
2010-05-28 10:20:00,25.64,25.7,25.63,25.69,256100.17123287672,11.2321,11.2584,11.2277,11.254,256100.1712
2010-05-28 10:25:00,25.69,25.7,25.67,25.67,126712.32876712328,11.254,11.2584,11.2453,11.2453,126712.3288
2010-05-28 10:30:00,25.67,25.7,25.66,25.69,117187.5,11.2453,11.2584,11.2409,11.254,117187.5
2010-05-28 10:35:00,25.69,25.69,25.65,25.65,213505.99315068487,11.254,11.254,11.2365,11.2365,213505.9932
2010-05-28 10:40:00,25.65,25.66,25.64,25.65,97923.801369863,11.2365,11.2409,11.2321,11.2365,97923.8014
2010-05-28 10:45:00,25.65,25.65,25.6,25.61,165453.76712328766,11.2365,11.2365,11.2146,11.219,165453.7671
2010-05-28 10:50:00,25.61,25.64,25.6,25.61,143621.57534246577,11.219,11.2321,11.2146,11.219,143621.5753
2010-05-28 10:55:00,25.6,25.63,25.6,25.62,103381.8493150685,11.2146,11.2277,11.2146,11.2233,103381.8493
2010-05-28 11:00:00,25.62,25.65,25.61,25.64,70633.56164383562,11.2233,11.2365,11.219,11.2321,70633.5616
2010-05-28 11:05:00,25.64,25.65,25.61,25.64,109053.93835616438,11.2321,11.2365,11.219,11.2321,109053.9384
2010-05-28 11:10:00,25.65,25.65,25.62,25.63,148972.60273972602,11.2365,11.2365,11.2233,11.2277,148972.6027
2010-05-28 11:15:00,25.62,25.65,25.62,25.64,127568.49315068494,11.2233,11.2365,11.2233,11.2321,127568.4932
2010-05-28 11:20:00,25.65,25.66,25.64,25.65,76305.6506849315,11.2365,11.2409,11.2321,11.2365,76305.6507
2010-05-28 11:25:00,25.65,25.71,25.65,25.7,134310.7876712329,11.2365,11.2628,11.2365,11.2584,134310.7877
2010-05-28 11:30:00,25.71,25.71,25.7,25.71,70954.62328767123,11.2628,11.2628,11.2584,11.2628,70954.6233
2010-05-28 11:35:00,25.7,25.74,25.7,25.73,114511.98630136986,11.2584,11.2759,11.2584,11.2715,114511.9863
2010-05-28 11:40:00,25.73,25.78,25.73,25.76,126070.20547945204,11.2715,11.2934,11.2715,11.2847,126070.2055
2010-05-28 11:45:00,25.76,25.78,25.64,25.77,64426.3698630137,11.2847,11.2934,11.2321,11.2891,64426.3699
2010-05-28 11:50:00,25.77,25.78,25.76,25.77,63891.26712328768,11.2891,11.2934,11.2847,11.2891,63891.2671
2010-05-28 11:55:00,25.77,25.77,25.71,25.73,258347.602739726,11.2891,11.2891,11.2628,11.2715,258347.6027
2010-05-28 12:00:00,25.72,25.75,25.72,25.74,65068.49315068493,11.2672,11.2803,11.2672,11.2759,65068.4932
2010-05-28 12:05:00,25.73,25.74,25.72,25.72,80907.53424657535,11.2715,11.2759,11.2672,11.2672,80907.5342
2010-05-28 12:10:00,25.72,25.75,25.72,25.74,66245.71917808219,11.2672,11.2803,11.2672,11.2759,66245.7192
2010-05-28 12:15:00,25.74,25.76,25.73,25.76,76305.6506849315,11.2759,11.2847,11.2715,11.2847,76305.6507
2010-05-28 12:20:00,25.76,25.78,25.75,25.78,59931.50684931507,11.2847,11.2934,11.2803,11.2934,59931.5068
2010-05-28 12:25:00,25.78,25.78,25.77,25.77,26969.178082191786,11.2934,11.2934,11.2891,11.2891,26969.1781
2010-05-28 12:30:00,25.77,25.78,25.77,25.77,76626.71232876713,11.2891,11.2934,11.2891,11.2891,76626.7123
2010-05-28 12:35:00,25.77,25.78,25.64,25.64,443493.1506849315,11.2891,11.2934,11.2321,11.2321,443493.1507
2010-05-28 12:40:00,25.64,25.7,25.6,25.61,378959.7602739726,11.2321,11.2584,11.2146,11.219,378959.7603
2010-05-28 12:45:00,25.6,25.64,25.56,25.63,400256.8493150685,11.2146,11.2321,11.1971,11.2277,400256.8493
2010-05-28 12:50:00,25.63,25.67,25.62,25.67,176904.96575342465,11.2277,11.2453,11.2233,11.2453,176904.9658
2010-05-28 12:55:00,25.66,25.69,25.64,25.67,119006.8493150685,11.2409,11.254,11.2321,11.2453,119006.8493
2010-05-28 13:00:00,25.67,25.71,25.66,25.68,85081.33561643836,11.2453,11.2628,11.2409,11.2496,85081.3356
2010-05-28 13:05:00,25.68,25.69,25.64,25.67,153360.44520547945,11.2496,11.254,11.2321,11.2453,153360.4452
2010-05-28 13:10:00,25.67,25.69,25.65,25.68,118364.72602739726,11.2453,11.254,11.2365,11.2496,118364.726
2010-05-28 13:15:00,25.68,25.71,25.65,25.7,128424.65753424658,11.2496,11.2628,11.2365,11.2584,128424.6575
2010-05-28 13:20:00,25.7,25.71,25.68,25.7,125856.16438356164,11.2584,11.2628,11.2496,11.2584,125856.1644
2010-05-28 13:25:00,25.69,25.7,25.68,25.69,67958.04794520549,11.254,11.2584,11.2496,11.254,67958.0479
2010-05-28 13:30:00,25.68,25.7,25.66,25.68,112050.51369863014,11.2496,11.2584,11.2409,11.2496,112050.5137
2010-05-28 13:35:00,25.67,25.67,25.62,25.62,158711.47260273973,11.2453,11.2453,11.2233,11.2233,158711.4726
2010-05-28 13:40:00,25.63,25.64,25.62,25.63,88613.01369863014,11.2277,11.2321,11.2233,11.2277,88613.0137
2010-05-28 13:45:00,25.62,25.63,25.56,25.57,122003.42465753424,11.2233,11.2277,11.1971,11.2014,122003.4247
2010-05-28 13:50:00,25.57,25.61,25.57,25.61,74593.32191780822,11.2014,11.219,11.2014,11.219,74593.3219
2010-05-28 13:55:00,25.61,25.61,25.41,25.54,175941.7808219178,11.219,11.219,11.1314,11.1883,175941.7808
2010-05-28 14:00:00,25.54,25.56,25.52,25.53,86365.58219178082,11.1883,11.1971,11.1795,11.1839,86365.5822
2010-05-28 14:05:00,25.54,25.54,25.46,25.51,308647.2602739726,11.1883,11.1883,11.1533,11.1752,308647.2603
2010-05-28 14:10:00,25.51,25.53,25.47,25.51,182148.97260273973,11.1752,11.1839,11.1576,11.1752,182148.9726
2010-05-28 14:15:00,25.5,25.57,25.48,25.56,128210.61643835616,11.1708,11.2014,11.162,11.1971,128210.6164
2010-05-28 14:20:00,25.56,25.56,25.52,25.53,87970.8904109589,11.1971,11.1971,11.1795,11.1839,87970.8904
2010-05-28 14:25:00,25.53,25.59,25.53,25.59,118043.66438356164,11.1839,11.2102,11.1839,11.2102,118043.6644
2010-05-28 14:30:00,25.58,25.6,25.57,25.57,182148.97260273973,11.2058,11.2146,11.2014,11.2014,182148.9726
2010-05-28 14:35:00,25.57,25.61,25.54,25.6,217786.8150684932,11.2014,11.219,11.1883,11.2146,217786.8151
2010-05-28 14:40:00,25.6,25.68,25.6,25.68,214576.198630137,11.2146,11.2496,11.2146,11.2496,214576.1986
2010-05-28 14:45:00,25.68,25.77,25.67,25.74,359053.9383561644,11.2496,11.2891,11.2453,11.2759,359053.9384
2010-05-28 14:50:00,25.74,25.78,25.71,25.73,364083.90410958906,11.2759,11.2934,11.2628,11.2715,364083.9041
2010-05-28 14:55:00,25.74,25.74,25.7,25.7,95248.28767123289,11.2759,11.2759,11.2584,11.2584,95248.2877
2010-05-28 15:00:00,25.71,25.71,25.68,25.71,103167.80821917808,11.2628,11.2628,11.2496,11.2628,103167.8082
2010-05-28 15:05:00,25.71,25.74,25.66,25.67,278360.44520547945,11.2628,11.2759,11.2409,11.2453,278360.4452
2010-05-28 15:10:00,25.68,25.72,25.67,25.71,83690.06849315068,11.2496,11.2672,11.2453,11.2628,83690.0685
2010-05-28 15:15:00,25.71,25.75,25.7,25.74,163313.35616438356,11.2628,11.2803,11.2584,11.2759,163313.3562
2010-05-28 15:20:00,25.74,25.78,25.74,25.76,229130.99315068487,11.2759,11.2934,11.2759,11.2847,229130.9932
2010-05-28 15:25:00,25.77,25.81,25.75,25.79,242615.5821917808,11.2891,11.3066,11.2803,11.2978,242615.5822
2010-05-28 15:30:00,25.79,25.83,25.79,25.83,328446.0616438356,11.2978,11.3153,11.2978,11.3153,328446.0616
2010-05-28 15:35:00,25.83,25.83,25.79,25.81,357020.5479452055,11.3153,11.3153,11.2978,11.3066,357020.5479
2010-05-28 15:40:00,25.81,25.85,25.77,25.84,462863.8698630137,11.3066,11.3241,11.2891,11.3197,462863.8699
2010-05-28 15:45:00,25.84,25.85,25.7,25.75,669948.6301369863,11.3197,11.3241,11.2584,11.2803,669948.6301
2010-05-28 15:50:00,25.75,25.81,25.73,25.8,648865.5821917808,11.2803,11.3066,11.2715,11.3022,648865.5822
2010-05-28 15:55:00,25.8,25.82,25.7,25.71,2582084.7602739725,11.3022,11.311,11.2584,11.2628,2582084.7603
2010-06-01 09:30:00,25.51,25.57,25.44,25.46,550513.698630137,11.1752,11.2014,11.1445,11.1533,550513.6986
2010-06-01 09:35:00,25.46,25.53,25.43,25.46,306934.9315068493,11.1533,11.1839,11.1401,11.1533,306934.9315
2010-06-01 09:40:00,25.47,25.48,25.43,25.46,250535.102739726,11.1576,11.162,11.1401,11.1533,250535.1027
2010-06-01 09:45:00,25.46,25.53,25.44,25.51,194563.3561643836,11.1533,11.1839,11.1445,11.1752,194563.3562
2010-06-01 09:50:00,25.51,25.53,25.43,25.44,226669.5205479452,11.1752,11.1839,11.1401,11.1445,226669.5205
2010-06-01 09:55:00,25.43,25.45,25.43,25.44,86258.56164383562,11.1401,11.1489,11.1401,11.1445,86258.5616
2010-06-01 10:00:00,25.45,25.59,25.44,25.57,304259.4178082192,11.1489,11.2102,11.1445,11.2014,304259.4178
2010-06-01 10:05:00,25.57,25.64,25.57,25.62,178403.25342465754,11.2014,11.2321,11.2014,11.2233,178403.2534
2010-06-01 10:10:00,25.62,25.63,25.56,25.62,187178.9383561644,11.2233,11.2277,11.1971,11.2233,187178.9384
2010-06-01 10:15:00,25.61,25.63,25.57,25.6,237799.65753424657,11.219,11.2277,11.2014,11.2146,237799.6575
2010-06-01 10:20:00,25.6,25.67,25.59,25.63,207405.8219178082,11.2146,11.2453,11.2102,11.2277,207405.8219
2010-06-01 10:25:00,25.62,25.66,25.61,25.62,473458.90410958906,11.2233,11.2409,11.219,11.2233,473458.9041
2010-06-01 10:30:00,25.63,25.65,25.61,25.61,236301.3698630137,11.2277,11.2365,11.219,11.219,236301.3699
2010-06-01 10:35:00,25.61,25.62,25.57,25.58,256635.2739726028,11.219,11.2233,11.2014,11.2058,256635.274
2010-06-01 10:40:00,25.59,25.6,25.58,25.59,55115.58219178082,11.2102,11.2146,11.2058,11.2102,55115.5822
2010-06-01 10:45:00,25.6,25.62,25.59,25.6,297410.102739726,11.2146,11.2233,11.2102,11.2146,297410.1027
2010-06-01 10:50:00,25.59,25.65,25.59,25.64,178938.35616438356,11.2102,11.2365,11.2102,11.2321,178938.3562
2010-06-01 10:55:00,25.64,25.69,25.64,25.67,147367.29452054793,11.2321,11.254,11.2321,11.2453,147367.2945
2010-06-01 11:00:00,25.67,25.7,25.65,25.7,100278.25342465754,11.2453,11.2584,11.2365,11.2584,100278.2534
2010-06-01 11:05:00,25.69,25.7,25.66,25.68,116545.37671232875,11.254,11.2584,11.2409,11.2496,116545.3767
2010-06-01 11:10:00,25.69,25.74,25.68,25.72,147902.39726027398,11.254,11.2759,11.2496,11.2672,147902.3973
2010-06-01 11:15:00,25.72,25.73,25.7,25.72,122110.44520547944,11.2672,11.2715,11.2584,11.2672,122110.4452
2010-06-01 11:20:00,25.71,25.73,25.68,25.71,368685.7876712329,11.2628,11.2715,11.2496,11.2628,368685.7877
2010-06-01 11:25:00,25.7,25.77,25.69,25.73,159674.65753424657,11.2584,11.2891,11.254,11.2715,159674.6575
2010-06-01 11:30:00,25.73,25.75,25.72,25.72,170483.73287671234,11.2715,11.2803,11.2672,11.2672,170483.7329
2010-06-01 11:35:00,25.73,25.74,25.71,25.74,68921.23287671233,11.2715,11.2759,11.2628,11.2759,68921.2329
2010-06-01 11:40:00,25.73,25.74,25.7,25.7,92893.83561643836,11.2715,11.2759,11.2584,11.2584,92893.8356
2010-06-01 11:45:00,25.7,25.71,25.66,25.68,180329.62328767125,11.2584,11.2628,11.2409,11.2496,180329.6233
2010-06-01 11:50:00,25.68,25.69,25.67,25.68,97602.7397260274,11.2496,11.254,11.2453,11.2496,97602.7397
2010-06-01 11:55:00,25.68,25.69,25.66,25.68,106378.42465753424,11.2496,11.254,11.2409,11.2496,106378.4247
2010-06-01 12:00:00,25.67,25.73,25.66,25.73,83797.0890410959,11.2453,11.2715,11.2409,11.2715,83797.089
2010-06-01 12:05:00,25.73,25.74,25.71,25.71,107769.69178082192,11.2715,11.2759,11.2628,11.2628,107769.6918
2010-06-01 12:10:00,25.7,25.76,25.7,25.73,111194.3493150685,11.2584,11.2847,11.2584,11.2715,111194.3493
2010-06-01 12:15:00,25.74,25.77,25.73,25.74,125428.08219178082,11.2759,11.2891,11.2715,11.2759,125428.0822
2010-06-01 12:20:00,25.74,25.77,25.73,25.75,131421.23287671234,11.2759,11.2891,11.2715,11.2803,131421.2329
2010-06-01 12:25:00,25.77,25.79,25.76,25.79,117294.5205479452,11.2891,11.2978,11.2847,11.2978,117294.5205
2010-06-01 12:30:00,25.79,25.79,25.78,25.79,50085.61643835616,11.2978,11.2978,11.2934,11.2978,50085.6164
2010-06-01 12:35:00,25.79,25.8,25.76,25.77,124464.89726027397,11.2978,11.3022,11.2847,11.2891,124464.8973
2010-06-01 12:40:00,25.77,25.79,25.77,25.77,78767.12328767123,11.2891,11.2978,11.2891,11.2891,78767.1233
2010-06-01 12:45:00,25.77,25.78,25.76,25.76,77696.91780821918,11.2891,11.2934,11.2847,11.2847,77696.9178
2010-06-01 12:50:00,25.77,25.77,25.74,25.76,63463.18493150685,11.2891,11.2891,11.2759,11.2847,63463.1849
2010-06-01 12:55:00,25.75,25.76,25.71,25.71,65068.49315068493,11.2803,11.2847,11.2628,11.2628,65068.4932
2010-06-01 13:00:00,25.71,25.76,25.71,25.75,85402.39726027397,11.2628,11.2847,11.2628,11.2803,85402.3973
2010-06-01 13:05:00,25.76,25.78,25.75,25.77,68386.1301369863,11.2847,11.2934,11.2803,11.2891,68386.1301
2010-06-01 13:10:00,25.77,25.82,25.77,25.82,120077.05479452056,11.2891,11.311,11.2891,11.311,120077.0548
2010-06-01 13:15:00,25.82,25.88,25.81,25.86,210402.397260274,11.311,11.3372,11.3066,11.3285,210402.3973
2010-06-01 13:20:00,25.87,25.88,25.83,25.84,319456.3356164384,11.3329,11.3372,11.3153,11.3197,319456.3356
2010-06-01 13:25:00,25.84,25.85,25.81,25.82,159032.53424657535,11.3197,11.3241,11.3066,11.311,159032.5342
2010-06-01 13:30:00,25.83,25.87,25.83,25.86,133454.62328767125,11.3153,11.3329,11.3153,11.3285,133454.6233
2010-06-01 13:35:00,25.87,25.9,25.85,25.89,228809.93150684933,11.3329,11.346,11.3241,11.3416,228809.9315
2010-06-01 13:40:00,25.9,25.91,25.87,25.88,133882.70547945207,11.346,11.3504,11.3329,11.3372,133882.7055
2010-06-01 13:45:00,25.87,25.91,25.86,25.89,114404.96575342468,11.3329,11.3504,11.3285,11.3416,114404.9658
2010-06-01 13:50:00,25.89,25.9,25.82,25.84,170590.75342465754,11.3416,11.346,11.311,11.3197,170590.7534
2010-06-01 13:55:00,25.84,25.85,25.82,25.82,145976.02739726027,11.3197,11.3241,11.311,11.311,145976.0274
2010-06-01 14:00:00,25.82,25.83,25.7,25.71,457405.8219178082,11.311,11.3153,11.2584,11.2628,457405.8219
2010-06-01 14:05:00,25.7,25.73,25.64,25.69,176155.8219178082,11.2584,11.2715,11.2321,11.254,176155.8219
2010-06-01 14:10:00,25.69,25.71,25.67,25.71,90860.44520547944,11.254,11.2628,11.2453,11.2628,90860.4452
2010-06-01 14:15:00,25.71,25.71,25.65,25.67,93964.0410958904,11.2628,11.2628,11.2365,11.2453,93964.0411
2010-06-01 14:20:00,25.68,25.73,25.67,25.71,111408.3904109589,11.2496,11.2715,11.2453,11.2628,111408.3904
2010-06-01 14:25:00,25.71,25.73,25.71,25.71,69991.43835616438,11.2628,11.2715,11.2628,11.2628,69991.4384
2010-06-01 14:30:00,25.72,25.78,25.71,25.77,112585.61643835616,11.2672,11.2934,11.2628,11.2891,112585.6164
2010-06-01 14:35:00,25.77,25.8,25.75,25.75,132170.37671232875,11.2891,11.3022,11.2803,11.2803,132170.3767
2010-06-01 14:40:00,25.76,25.76,25.73,25.75,81228.59589041096,11.2847,11.2847,11.2715,11.2803,81228.5959
2010-06-01 14:45:00,25.75,25.78,25.74,25.76,78339.04109589041,11.2803,11.2934,11.2759,11.2847,78339.0411
2010-06-01 14:50:00,25.76,25.79,25.73,25.75,251712.32876712328,11.2847,11.2978,11.2715,11.2803,251712.3288
2010-06-01 14:55:00,25.75,25.75,25.71,25.73,155928.93835616438,11.2803,11.2803,11.2628,11.2715,155928.9384
2010-06-01 15:00:00,25.73,25.77,25.7,25.71,141053.08219178082,11.2715,11.2891,11.2584,11.2628,141053.0822
2010-06-01 15:05:00,25.71,25.72,25.69,25.69,139447.77397260274,11.2628,11.2672,11.254,11.254,139447.774
2010-06-01 15:10:00,25.69,25.74,25.67,25.74,195526.5410958904,11.254,11.2759,11.2453,11.2759,195526.5411
2010-06-01 15:15:00,25.73,25.75,25.69,25.69,172838.18493150684,11.2715,11.2803,11.254,11.254,172838.1849
2010-06-01 15:20:00,25.69,25.71,25.6,25.61,231057.36301369863,11.254,11.2628,11.2146,11.219,231057.363
2010-06-01 15:25:00,25.61,25.62,25.57,25.62,183005.13698630137,11.219,11.2233,11.2014,11.2233,183005.137
2010-06-01 15:30:00,25.61,25.65,25.59,25.63,113120.7191780822,11.219,11.2365,11.2102,11.2277,113120.7192
2010-06-01 15:35:00,25.63,25.67,25.6,25.63,194563.3561643836,11.2277,11.2453,11.2146,11.2277,194563.3562
2010-06-01 15:40:00,25.63,25.64,25.57,25.57,306827.91095890413,11.2277,11.2321,11.2014,11.2014,306827.911
2010-06-01 15:45:00,25.57,25.57,25.52,25.55,410744.86301369866,11.2014,11.2014,11.1795,11.1927,410744.863
2010-06-01 15:50:00,25.54,25.55,25.47,25.5,481485.44520547945,11.1883,11.1927,11.1576,11.1708,481485.4452
2010-06-01 15:55:00,25.49,25.52,25.43,25.43,926048.801369863,11.1664,11.1795,11.1401,11.1401,926048.8014
2010-06-02 09:30:00,25.45,25.59,25.44,25.53,428296.23287671234,11.1489,11.2102,11.1445,11.1839,428296.2329
2010-06-02 09:35:00,25.54,25.59,25.49,25.56,320526.5410958904,11.1883,11.2102,11.1664,11.1971,320526.5411
2010-06-02 09:40:00,25.55,25.59,25.49,25.49,313035.102739726,11.1927,11.2102,11.1664,11.1664,313035.1027
2010-06-02 09:45:00,25.5,25.51,25.43,25.43,306506.8493150685,11.1708,11.1752,11.1401,11.1401,306506.8493
2010-06-02 09:50:00,25.43,25.43,25.34,25.42,437714.0410958904,11.1401,11.1401,11.1007,11.1357,437714.0411
2010-06-02 09:55:00,25.42,25.54,25.42,25.5,248394.69178082192,11.1357,11.1883,11.1357,11.1708,248394.6918
2010-06-02 10:00:00,25.51,25.51,25.41,25.46,262842.4657534247,11.1752,11.1752,11.1314,11.1533,262842.4658
2010-06-02 10:05:00,25.46,25.46,25.36,25.37,253103.59589041097,11.1533,11.1533,11.1094,11.1138,253103.5959
2010-06-02 10:10:00,25.38,25.39,25.32,25.34,332512.84246575343,11.1182,11.1226,11.0919,11.1007,332512.8425
2010-06-02 10:15:00,25.33,25.39,25.31,25.37,299229.4520547945,11.0963,11.1226,11.0875,11.1138,299229.4521
2010-06-02 10:20:00,25.37,25.37,25.32,25.34,293985.44520547945,11.1138,11.1138,11.0919,11.1007,293985.4452
2010-06-02 10:25:00,25.34,25.37,25.33,25.34,169734.5890410959,11.1007,11.1138,11.0963,11.1007,169734.589
2010-06-02 10:30:00,25.34,25.37,25.32,25.37,201198.6301369863,11.1007,11.1138,11.0919,11.1138,201198.6301
2010-06-02 10:35:00,25.36,25.42,25.36,25.42,206977.7397260274,11.1094,11.1357,11.1094,11.1357,206977.7397
2010-06-02 10:40:00,25.42,25.42,25.39,25.4,152183.2191780822,11.1357,11.1357,11.1226,11.127,152183.2192
2010-06-02 10:45:00,25.41,25.41,25.36,25.37,92037.67123287672,11.1314,11.1314,11.1094,11.1138,92037.6712
2010-06-02 10:50:00,25.37,25.37,25.33,25.36,345569.3493150685,11.1138,11.1138,11.0963,11.1094,345569.3493
2010-06-02 10:55:00,25.35,25.39,25.34,25.37,68600.17123287672,11.1051,11.1226,11.1007,11.1138,68600.1712
2010-06-02 11:00:00,25.37,25.52,25.37,25.51,371789.38356164383,11.1138,11.1795,11.1138,11.1752,371789.3836
2010-06-02 11:05:00,25.51,25.56,25.5,25.52,210830.4794520548,11.1752,11.1971,11.1708,11.1795,210830.4795
2010-06-02 11:10:00,25.52,25.53,25.47,25.49,382277.397260274,11.1795,11.1839,11.1576,11.1664,382277.3973
2010-06-02 11:15:00,25.5,25.52,25.48,25.5,244327.9109589041,11.1708,11.1795,11.162,11.1708,244327.911
2010-06-02 11:20:00,25.5,25.53,25.49,25.51,280393.8356164384,11.1708,11.1839,11.1664,11.1752,280393.8356
2010-06-02 11:25:00,25.51,25.53,25.43,25.44,331228.59589041094,11.1752,11.1839,11.1401,11.1445,331228.5959
2010-06-02 11:30:00,25.45,25.49,25.43,25.48,101348.4589041096,11.1489,11.1664,11.1401,11.162,101348.4589
2010-06-02 11:35:00,25.48,25.52,25.47,25.51,298587.3287671233,11.162,11.1795,11.1576,11.1752,298587.3288
2010-06-02 11:40:00,25.51,25.57,25.5,25.57,189640.4109589041,11.1752,11.2014,11.1708,11.2014,189640.411
2010-06-02 11:45:00,25.57,25.58,25.54,25.57,210616.4383561644,11.2014,11.2058,11.1883,11.2014,210616.4384
2010-06-02 11:50:00,25.56,25.64,25.55,25.6,274400.68493150687,11.1971,11.2321,11.1927,11.2146,274400.6849
2010-06-02 11:55:00,25.6,25.64,25.58,25.63,90432.36301369865,11.2146,11.2321,11.2058,11.2277,90432.363
2010-06-02 12:00:00,25.63,25.64,25.61,25.64,71917.80821917808,11.2277,11.2321,11.219,11.2321,71917.8082
2010-06-02 12:05:00,25.63,25.64,25.61,25.61,80372.43150684932,11.2277,11.2321,11.219,11.219,80372.4315
2010-06-02 12:10:00,25.61,25.62,25.57,25.58,193065.0684931507,11.219,11.2233,11.2014,11.2058,193065.0685
2010-06-02 12:15:00,25.58,25.58,25.54,25.57,255029.96575342465,11.2058,11.2058,11.1883,11.2014,255029.9658
2010-06-02 12:20:00,25.56,25.59,25.55,25.58,78553.08219178082,11.1971,11.2102,11.1927,11.2058,78553.0822
2010-06-02 12:25:00,25.59,25.6,25.57,25.6,85402.39726027397,11.2102,11.2146,11.2014,11.2146,85402.3973
2010-06-02 12:30:00,25.6,25.61,25.58,25.6,42915.2397260274,11.2146,11.219,11.2058,11.2146,42915.2397
2010-06-02 12:35:00,25.6,25.6,25.58,25.6,56185.78767123288,11.2146,11.2146,11.2058,11.2146,56185.7877
2010-06-02 12:40:00,25.6,25.63,25.59,25.62,72131.8493150685,11.2146,11.2277,11.2102,11.2233,72131.8493
2010-06-02 12:45:00,25.63,25.67,25.63,25.67,75021.40410958904,11.2277,11.2453,11.2277,11.2453,75021.4041
2010-06-02 12:50:00,25.67,25.67,25.61,25.61,160958.90410958903,11.2453,11.2453,11.219,11.219,160958.9041
2010-06-02 12:55:00,25.61,25.62,25.58,25.62,76198.6301369863,11.219,11.2233,11.2058,11.2233,76198.6301
2010-06-02 13:00:00,25.61,25.65,25.61,25.64,91395.54794520549,11.219,11.2365,11.219,11.2321,91395.5479
2010-06-02 13:05:00,25.64,25.67,25.63,25.65,122645.54794520549,11.2321,11.2453,11.2277,11.2365,122645.5479
2010-06-02 13:10:00,25.65,25.66,25.64,25.65,89897.2602739726,11.2365,11.2409,11.2321,11.2365,89897.2603
2010-06-02 13:15:00,25.65,25.66,25.62,25.63,55222.602739726026,11.2365,11.2409,11.2233,11.2277,55222.6027
2010-06-02 13:20:00,25.63,25.64,25.59,25.64,517123.2876712329,11.2277,11.2321,11.2102,11.2321,517123.2877
2010-06-02 13:25:00,25.63,25.65,25.62,25.62,62285.95890410959,11.2277,11.2365,11.2233,11.2233,62285.9589
2010-06-02 13:30:00,25.62,25.65,25.62,25.65,117722.60273972603,11.2233,11.2365,11.2233,11.2365,117722.6027
2010-06-02 13:35:00,25.64,25.66,25.6,25.61,223672.94520547945,11.2321,11.2409,11.2146,11.219,223672.9452
2010-06-02 13:40:00,25.61,25.62,25.6,25.61,35851.88356164384,11.219,11.2233,11.2146,11.219,35851.8836
2010-06-02 13:45:00,25.62,25.62,25.6,25.61,77910.95890410959,11.2233,11.2233,11.2146,11.219,77910.9589
2010-06-02 13:50:00,25.6,25.61,25.59,25.6,94713.18493150684,11.2146,11.219,11.2102,11.2146,94713.1849
2010-06-02 13:55:00,25.6,25.6,25.57,25.57,97281.67808219178,11.2146,11.2146,11.2014,11.2014,97281.6781
2010-06-02 14:00:00,25.57,25.57,25.52,25.54,194670.37671232875,11.2014,11.2014,11.1795,11.1883,194670.3767
2010-06-02 14:05:00,25.53,25.58,25.53,25.57,206228.59589041097,11.1839,11.2058,11.1839,11.2014,206228.5959
2010-06-02 14:10:00,25.57,25.58,25.53,25.54,182470.0342465753,11.2014,11.2058,11.1839,11.1883,182470.0342
2010-06-02 14:15:00,25.55,25.56,25.51,25.52,135059.9315068493,11.1927,11.1971,11.1752,11.1795,135059.9315
2010-06-02 14:20:00,25.51,25.52,25.45,25.46,272046.23287671234,11.1752,11.1795,11.1489,11.1533,272046.2329
2010-06-02 14:25:00,25.46,25.52,25.46,25.51,276648.11643835617,11.1533,11.1795,11.1533,11.1752,276648.1164
2010-06-02 14:30:00,25.51,25.55,25.5,25.53,139768.83561643836,11.1752,11.1927,11.1708,11.1839,139768.8356
2010-06-02 14:35:00,25.53,25.58,25.53,25.57,225278.2534246576,11.1839,11.2058,11.1839,11.2014,225278.2534
2010-06-02 14:40:00,25.58,25.69,25.58,25.68,375642.1232876713,11.2058,11.254,11.2058,11.2496,375642.1233
2010-06-02 14:45:00,25.68,25.7,25.66,25.66,108411.81506849316,11.2496,11.2584,11.2409,11.2409,108411.8151
2010-06-02 14:50:00,25.66,25.7,25.66,25.68,147474.31506849316,11.2409,11.2584,11.2409,11.2496,147474.3151
2010-06-02 14:55:00,25.68,25.69,25.67,25.68,109589.0410958904,11.2496,11.254,11.2453,11.2496,109589.0411
2010-06-02 15:00:00,25.68,25.68,25.65,25.65,162350.17123287672,11.2496,11.2496,11.2365,11.2365,162350.1712
2010-06-02 15:05:00,25.65,25.71,25.62,25.67,511772.2602739726,11.2365,11.2628,11.2233,11.2453,511772.2603
2010-06-02 15:10:00,25.67,25.7,25.66,25.68,213184.93150684933,11.2453,11.2584,11.2409,11.2496,213184.9315
2010-06-02 15:15:00,25.68,25.69,25.66,25.66,121575.34246575342,11.2496,11.254,11.2409,11.2409,121575.3425
2010-06-02 15:20:00,25.66,25.68,25.64,25.64,290453.76712328766,11.2409,11.2496,11.2321,11.2321,290453.7671
2010-06-02 15:25:00,25.65,25.68,25.63,25.68,130029.96575342468,11.2365,11.2496,11.2277,11.2496,130029.9658
2010-06-02 15:30:00,25.68,25.7,25.62,25.66,328767.12328767125,11.2496,11.2584,11.2233,11.2409,328767.1233
2010-06-02 15:35:00,25.65,25.73,25.65,25.72,810573.6301369863,11.2365,11.2715,11.2365,11.2672,810573.6301
2010-06-02 15:40:00,25.72,25.74,25.71,25.71,164490.58219178082,11.2672,11.2759,11.2628,11.2628,164490.5822
2010-06-02 15:45:00,25.71,25.74,25.68,25.71,285851.88356164383,11.2628,11.2759,11.2496,11.2628,285851.8836
2010-06-02 15:50:00,25.7,25.74,25.7,25.71,808540.2397260274,11.2584,11.2759,11.2584,11.2628,808540.2397
2010-06-02 15:55:00,25.71,25.79,25.7,25.78,1149614.7260273972,11.2628,11.2978,11.2584,11.2934,1149614.726
2010-06-03 09:30:00,25.85,25.85,25.7,25.77,420697.77397260274,11.3241,11.3241,11.2584,11.2891,420697.774
2010-06-03 09:35:00,25.77,25.78,25.73,25.76,218857.0205479452,11.2891,11.2934,11.2715,11.2847,218857.0205
2010-06-03 09:40:00,25.77,25.79,25.75,25.78,205479.45205479453,11.2891,11.2978,11.2803,11.2934,205479.4521
2010-06-03 09:45:00,25.78,25.81,25.76,25.79,181506.84931506848,11.2934,11.3066,11.2847,11.2978,181506.8493
2010-06-03 09:50:00,25.79,25.89,25.78,25.87,325235.44520547945,11.2978,11.3416,11.2934,11.3329,325235.4452
2010-06-03 09:55:00,25.87,25.97,25.86,25.95,219499.14383561644,11.3329,11.3767,11.3285,11.3679,219499.1438
2010-06-03 10:00:00,25.95,25.96,25.91,25.92,328339.0410958904,11.3679,11.3723,11.3504,11.3548,328339.0411
2010-06-03 10:05:00,25.92,25.94,25.9,25.92,218214.897260274,11.3548,11.3635,11.346,11.3548,218214.8973
2010-06-03 10:10:00,25.93,25.93,25.85,25.85,293022.2602739726,11.3591,11.3591,11.3241,11.3241,293022.2603
2010-06-03 10:15:00,25.85,25.88,25.82,25.83,113976.88356164384,11.3241,11.3372,11.311,11.3153,113976.8836
2010-06-03 10:20:00,25.83,25.83,25.75,25.77,200235.44520547945,11.3153,11.3153,11.2803,11.2891,200235.4452
2010-06-03 10:25:00,25.77,25.8,25.77,25.77,95676.3698630137,11.2891,11.3022,11.2891,11.2891,95676.3699
2010-06-03 10:30:00,25.77,25.8,25.73,25.79,157748.2876712329,11.2891,11.3022,11.2715,11.2978,157748.2877
2010-06-03 10:35:00,25.79,25.85,25.79,25.84,107234.5890410959,11.2978,11.3241,11.2978,11.3197,107234.589
2010-06-03 10:40:00,25.84,25.85,25.82,25.83,268086.47260273976,11.3197,11.3241,11.311,11.3153,268086.4726
2010-06-03 10:45:00,25.82,25.85,25.8,25.83,288099.31506849313,11.311,11.3241,11.3022,11.3153,288099.3151
2010-06-03 10:50:00,25.83,25.84,25.77,25.78,128745.7191780822,11.3153,11.3197,11.2891,11.2934,128745.7192
2010-06-03 10:55:00,25.78,25.8,25.76,25.78,127675.51369863014,11.2934,11.3022,11.2847,11.2934,127675.5137
2010-06-03 11:00:00,25.78,25.84,25.77,25.83,173908.3904109589,11.2934,11.3197,11.2891,11.3153,173908.3904
2010-06-03 11:05:00,25.84,25.85,25.82,25.83,113869.86301369865,11.3197,11.3241,11.311,11.3153,113869.863
2010-06-03 11:10:00,25.83,25.84,25.8,25.83,149400.68493150684,11.3153,11.3197,11.3022,11.3153,149400.6849
2010-06-03 11:15:00,25.83,25.83,25.74,25.83,343642.9794520548,11.3153,11.3153,11.2759,11.3153,343642.9795
2010-06-03 11:20:00,25.82,25.83,25.82,25.82,65175.51369863014,11.311,11.3153,11.311,11.311,65175.5137
2010-06-03 11:25:00,25.83,25.83,25.82,25.83,67315.92465753424,11.3153,11.3153,11.311,11.3153,67315.9247
2010-06-03 11:30:00,25.83,25.84,25.82,25.83,101883.56164383562,11.3153,11.3197,11.311,11.3153,101883.5616
2010-06-03 11:35:00,25.83,25.85,25.82,25.84,286065.9246575342,11.3153,11.3241,11.311,11.3197,286065.9247
2010-06-03 11:40:00,25.85,25.85,25.83,25.85,153574.48630136988,11.3241,11.3241,11.3153,11.3241,153574.4863
2010-06-03 11:45:00,25.85,25.85,25.83,25.85,159674.65753424657,11.3241,11.3241,11.3153,11.3241,159674.6575
2010-06-03 11:50:00,25.85,25.85,25.82,25.84,225278.2534246576,11.3241,11.3241,11.311,11.3197,225278.2534
2010-06-03 11:55:00,25.84,25.84,25.82,25.82,163634.41780821918,11.3197,11.3197,11.311,11.311,163634.4178
2010-06-03 12:00:00,25.83,25.83,25.81,25.81,146297.0890410959,11.3153,11.3153,11.3066,11.3066,146297.089
2010-06-03 12:05:00,25.82,25.82,25.79,25.79,262735.44520547945,11.311,11.311,11.2978,11.2978,262735.4452
2010-06-03 12:10:00,25.8,25.81,25.78,25.79,160851.88356164383,11.3022,11.3066,11.2934,11.2978,160851.8836
2010-06-03 12:15:00,25.79,25.8,25.74,25.74,174764.55479452055,11.2978,11.3022,11.2759,11.2759,174764.5548
2010-06-03 12:20:00,25.75,25.75,25.68,25.68,523437.5,11.2803,11.2803,11.2496,11.2496,523437.5
2010-06-03 12:25:00,25.68,25.71,25.67,25.71,224743.15068493152,11.2496,11.2628,11.2453,11.2628,224743.1507
2010-06-03 12:30:00,25.71,25.72,25.71,25.71,42594.17808219178,11.2628,11.2672,11.2628,11.2628,42594.1781
2010-06-03 12:35:00,25.71,25.76,25.71,25.75,48159.24657534247,11.2628,11.2847,11.2628,11.2803,48159.2466
2010-06-03 12:40:00,25.75,25.76,25.75,25.76,31892.123287671235,11.2803,11.2847,11.2803,11.2847,31892.1233
2010-06-03 12:45:00,25.76,25.79,25.75,25.78,46982.020547945205,11.2847,11.2978,11.2803,11.2934,46982.0205
2010-06-03 12:50:00,25.79,25.79,25.76,25.76,64640.41095890411,11.2978,11.2978,11.2847,11.2847,64640.411
2010-06-03 12:55:00,25.76,25.79,25.76,25.78,76305.6506849315,11.2847,11.2978,11.2847,11.2934,76305.6507
2010-06-03 13:00:00,25.79,25.84,25.78,25.84,168878.42465753423,11.2978,11.3197,11.2934,11.3197,168878.4247
2010-06-03 13:05:00,25.84,25.86,25.83,25.85,130565.06849315068,11.3197,11.3285,11.3153,11.3241,130565.0685
2010-06-03 13:10:00,25.85,25.85,25.82,25.82,155393.83561643836,11.3241,11.3241,11.311,11.311,155393.8356
2010-06-03 13:15:00,25.82,25.83,25.79,25.79,110231.16438356164,11.311,11.3153,11.2978,11.2978,110231.1644
2010-06-03 13:20:00,25.79,25.82,25.79,25.81,46553.938356164384,11.2978,11.311,11.2978,11.3066,46553.9384
2010-06-03 13:25:00,25.81,25.82,25.79,25.81,123929.79452054796,11.3066,11.311,11.2978,11.3066,123929.7945
2010-06-03 13:30:00,25.81,25.82,25.8,25.8,101241.43835616438,11.3066,11.311,11.3022,11.3022,101241.4384
2010-06-03 13:35:00,25.8,25.81,25.78,25.79,162992.29452054793,11.3022,11.3066,11.2934,11.2978,162992.2945
2010-06-03 13:40:00,25.79,25.82,25.79,25.82,139875.85616438356,11.2978,11.311,11.2978,11.311,139875.8562
2010-06-03 13:45:00,25.82,25.82,25.79,25.8,142658.3904109589,11.311,11.311,11.2978,11.3022,142658.3904
2010-06-03 13:50:00,25.8,25.82,25.78,25.81,148009.41780821918,11.3022,11.311,11.2934,11.3066,148009.4178
2010-06-03 13:55:00,25.81,25.83,25.8,25.82,227525.68493150684,11.3066,11.3153,11.3022,11.311,227525.6849
2010-06-03 14:00:00,25.82,25.83,25.8,25.81,109910.10273972603,11.311,11.3153,11.3022,11.3066,109910.1027
2010-06-03 14:05:00,25.81,25.87,25.8,25.86,460830.4794520548,11.3066,11.3329,11.3022,11.3285,460830.4795
2010-06-03 14:10:00,25.86,25.9,25.85,25.87,114404.96575342468,11.3285,11.346,11.3241,11.3329,114404.9658
2010-06-03 14:15:00,25.87,25.89,25.85,25.86,123715.75342465754,11.3329,11.3416,11.3241,11.3285,123715.7534
2010-06-03 14:20:00,25.85,25.87,25.83,25.83,136130.13698630137,11.3241,11.3329,11.3153,11.3153,136130.137
2010-06-03 14:25:00,25.83,25.84,25.77,25.78,153574.48630136988,11.3153,11.3197,11.2891,11.2934,153574.4863
2010-06-03 14:30:00,25.77,25.8,25.77,25.79,177226.02739726027,11.2891,11.3022,11.2891,11.2978,177226.0274
2010-06-03 14:35:00,25.79,25.84,25.79,25.81,173266.26712328766,11.2978,11.3197,11.2978,11.3066,173266.2671
2010-06-03 14:40:00,25.8,25.83,25.79,25.82,155821.91780821918,11.3022,11.3153,11.2978,11.311,155821.9178
2010-06-03 14:45:00,25.82,25.82,25.78,25.8,166630.99315068492,11.311,11.311,11.2934,11.3022,166630.9932
2010-06-03 14:50:00,25.8,25.83,25.79,25.82,131100.17123287672,11.3022,11.3153,11.2978,11.311,131100.1712
2010-06-03 14:55:00,25.83,25.83,25.8,25.82,186108.7328767124,11.3153,11.3153,11.3022,11.311,186108.7329
2010-06-03 15:00:00,25.82,25.84,25.81,25.83,98030.82191780822,11.311,11.3197,11.3066,11.3153,98030.8219
2010-06-03 15:05:00,25.82,25.83,25.78,25.78,280072.77397260274,11.311,11.3153,11.2934,11.2934,280072.774
2010-06-03 15:10:00,25.78,25.8,25.76,25.78,199807.36301369863,11.2934,11.3022,11.2847,11.2934,199807.363
2010-06-03 15:15:00,25.78,25.78,25.74,25.75,121468.32191780822,11.2934,11.2934,11.2759,11.2803,121468.3219
2010-06-03 15:20:00,25.75,25.78,25.74,25.78,293771.40410958906,11.2803,11.2934,11.2759,11.2934,293771.4041
2010-06-03 15:25:00,25.78,25.83,25.75,25.8,376605.30821917806,11.2934,11.3153,11.2803,11.3022,376605.3082
2010-06-03 15:30:00,25.8,25.81,25.76,25.78,364297.94520547945,11.3022,11.3066,11.2847,11.2934,364297.9452
2010-06-03 15:35:00,25.77,25.82,25.77,25.82,364190.9246575342,11.2891,11.311,11.2891,11.311,364190.9247
2010-06-03 15:40:00,25.81,25.82,25.79,25.79,393086.47260273976,11.3066,11.311,11.2978,11.2978,393086.4726
2010-06-03 15:45:00,25.8,25.8,25.75,25.76,535102.7397260274,11.3022,11.3022,11.2803,11.2847,535102.7397
2010-06-03 15:50:00,25.75,25.81,25.75,25.8,811857.8767123288,11.2803,11.3066,11.2803,11.3022,811857.8767
2010-06-03 15:55:00,25.8,25.85,25.8,25.82,803403.2534246575,11.3022,11.3241,11.3022,11.311,803403.2534
2010-06-04 09:30:00,25.58,25.62,25.46,25.62,412885.27397260274,11.2058,11.2233,11.1533,11.2233,412885.274
2010-06-04 09:35:00,25.61,25.65,25.57,25.57,328767.12328767125,11.219,11.2365,11.2014,11.2014,328767.1233
2010-06-04 09:40:00,25.57,25.61,25.54,25.56,271725.1712328767,11.2014,11.219,11.1883,11.1971,271725.1712
2010-06-04 09:45:00,25.55,25.56,25.47,25.55,267444.3493150685,11.1927,11.1971,11.1576,11.1927,267444.3493
2010-06-04 09:50:00,25.55,25.63,25.53,25.6,182255.99315068487,11.1927,11.2277,11.1839,11.2146,182255.9932
2010-06-04 09:55:00,25.6,25.6,25.51,25.52,186643.8356164384,11.2146,11.2146,11.1752,11.1795,186643.8356
2010-06-04 10:00:00,25.52,25.55,25.48,25.5,310466.6095890411,11.1795,11.1927,11.162,11.1708,310466.6096
2010-06-04 10:05:00,25.49,25.55,25.49,25.54,172196.06164383562,11.1664,11.1927,11.1664,11.1883,172196.0616
2010-06-04 10:10:00,25.55,25.64,25.55,25.63,213184.93150684933,11.1927,11.2321,11.1927,11.2277,213184.9315
2010-06-04 10:15:00,25.63,25.65,25.58,25.59,337756.8493150685,11.2277,11.2365,11.2058,11.2102,337756.8493
2010-06-04 10:20:00,25.59,25.61,25.56,25.56,301690.9246575342,11.2102,11.219,11.1971,11.1971,301690.9247
2010-06-04 10:25:00,25.56,25.57,25.51,25.55,306613.8698630137,11.1971,11.2014,11.1752,11.1927,306613.8699
2010-06-04 10:30:00,25.54,25.54,25.47,25.5,438998.2876712329,11.1883,11.1883,11.1576,11.1708,438998.2877
2010-06-04 10:35:00,25.49,25.54,25.49,25.52,241117.294520548,11.1664,11.1883,11.1664,11.1795,241117.2945
2010-06-04 10:40:00,25.51,25.54,25.5,25.52,266588.18493150687,11.1752,11.1883,11.1708,11.1795,266588.1849
2010-06-04 10:45:00,25.51,25.53,25.49,25.51,354023.97260273976,11.1752,11.1839,11.1664,11.1752,354023.9726
2010-06-04 10:50:00,25.5,25.51,25.46,25.46,232555.65068493152,11.1708,11.1752,11.1533,11.1533,232555.6507
2010-06-04 10:55:00,25.46,25.49,25.46,25.47,232020.54794520547,11.1533,11.1664,11.1533,11.1576,232020.5479
2010-06-04 11:00:00,25.47,25.48,25.46,25.46,193493.15068493152,11.1576,11.162,11.1533,11.1533,193493.1507
2010-06-04 11:05:00,25.46,25.51,25.46,25.49,95997.43150684932,11.1533,11.1752,11.1533,11.1664,95997.4315
2010-06-04 11:10:00,25.49,25.49,25.46,25.47,279216.6095890411,11.1664,11.1664,11.1533,11.1576,279216.6096
2010-06-04 11:15:00,25.48,25.49,25.44,25.45,161815.0684931507,11.162,11.1664,11.1445,11.1489,161815.0685
2010-06-04 11:20:00,25.43,25.45,25.42,25.43,225064.2123287671,11.1401,11.1489,11.1357,11.1401,225064.2123
2010-06-04 11:25:00,25.42,25.45,25.42,25.44,212328.7671232877,11.1357,11.1489,11.1357,11.1445,212328.7671
2010-06-04 11:30:00,25.44,25.47,25.44,25.47,176155.8219178082,11.1445,11.1576,11.1445,11.1576,176155.8219
2010-06-04 11:35:00,25.47,25.54,25.45,25.53,344178.08219178085,11.1576,11.1883,11.1489,11.1839,344178.0822
2010-06-04 11:40:00,25.54,25.54,25.5,25.51,90004.28082191781,11.1883,11.1883,11.1708,11.1752,90004.2808
2010-06-04 11:45:00,25.51,25.53,25.5,25.51,92679.79452054796,11.1752,11.1839,11.1708,11.1752,92679.7945
2010-06-04 11:50:00,25.52,25.52,25.51,25.52,83583.04794520549,11.1795,11.1795,11.1752,11.1795,83583.0479
2010-06-04 11:55:00,25.52,25.52,25.46,25.46,239190.92465753423,11.1795,11.1795,11.1533,11.1533,239190.9247
2010-06-04 12:00:00,25.46,25.47,25.43,25.44,218964.0410958904,11.1533,11.1576,11.1401,11.1445,218964.0411
2010-06-04 12:05:00,25.43,25.44,25.42,25.43,191352.7397260274,11.1401,11.1445,11.1357,11.1401,191352.7397
2010-06-04 12:10:00,25.43,25.49,25.43,25.49,143835.61643835617,11.1401,11.1664,11.1401,11.1664,143835.6164
2010-06-04 12:15:00,25.49,25.49,25.46,25.47,113655.82191780822,11.1664,11.1664,11.1533,11.1576,113655.8219
2010-06-04 12:20:00,25.47,25.49,25.47,25.47,70205.4794520548,11.1576,11.1664,11.1576,11.1576,70205.4795
2010-06-04 12:25:00,25.48,25.48,25.44,25.45,179259.41780821918,11.162,11.162,11.1445,11.1489,179259.4178
2010-06-04 12:30:00,25.44,25.46,25.43,25.43,145654.96575342465,11.1445,11.1533,11.1401,11.1401,145654.9658
2010-06-04 12:35:00,25.43,25.45,25.43,25.43,151327.05479452055,11.1401,11.1489,11.1401,11.1401,151327.0548
2010-06-04 12:40:00,25.43,25.43,25.41,25.42,171339.89726027398,11.1401,11.1401,11.1314,11.1357,171339.8973
2010-06-04 12:45:00,25.42,25.42,25.4,25.41,146297.0890410959,11.1357,11.1357,11.127,11.1314,146297.089
2010-06-04 12:50:00,25.4,25.48,25.4,25.47,147046.23287671234,11.127,11.162,11.127,11.1576,147046.2329
2010-06-04 12:55:00,25.48,25.49,25.46,25.47,105201.198630137,11.162,11.1664,11.1533,11.1576,105201.1986
2010-06-04 13:00:00,25.48,25.48,25.44,25.45,220034.2465753425,11.162,11.162,11.1445,11.1489,220034.2466
2010-06-04 13:05:00,25.44,25.45,25.41,25.43,310038.5273972603,11.1445,11.1489,11.1314,11.1401,310038.5274
2010-06-04 13:10:00,25.43,25.43,25.39,25.4,193921.2328767124,11.1401,11.1401,11.1226,11.127,193921.2329
2010-06-04 13:15:00,25.39,25.43,25.37,25.43,296982.0205479452,11.1226,11.1401,11.1138,11.1401,296982.0205
2010-06-04 13:20:00,25.43,25.43,25.38,25.4,242936.64383561644,11.1401,11.1401,11.1182,11.127,242936.6438
2010-06-04 13:25:00,25.4,25.41,25.38,25.38,136772.2602739726,11.127,11.1314,11.1182,11.1182,136772.2603
2010-06-04 13:30:00,25.38,25.4,25.38,25.39,161708.04794520547,11.1182,11.127,11.1182,11.1226,161708.0479
2010-06-04 13:35:00,25.39,25.42,25.38,25.4,89683.21917808219,11.1226,11.1357,11.1182,11.127,89683.2192
2010-06-04 13:40:00,25.39,25.42,25.39,25.4,127568.49315068494,11.1226,11.1357,11.1226,11.127,127568.4932
2010-06-04 13:45:00,25.41,25.44,25.4,25.43,221211.47260273973,11.1314,11.1445,11.127,11.1401,221211.4726
2010-06-04 13:50:00,25.43,25.44,25.38,25.4,175727.7397260274,11.1401,11.1445,11.1182,11.127,175727.7397
2010-06-04 13:55:00,25.39,25.41,25.38,25.4,112050.51369863014,11.1226,11.1314,11.1182,11.127,112050.5137
2010-06-04 14:00:00,25.4,25.42,25.39,25.41,230950.34246575343,11.127,11.1357,11.1226,11.1314,230950.3425
2010-06-04 14:05:00,25.41,25.43,25.41,25.42,434503.4246575342,11.1314,11.1401,11.1314,11.1357,434503.4247
2010-06-04 14:10:00,25.41,25.43,25.4,25.42,101669.5205479452,11.1314,11.1401,11.127,11.1357,101669.5205
2010-06-04 14:15:00,25.42,25.43,25.4,25.42,235017.12328767125,11.1357,11.1401,11.127,11.1357,235017.1233
2010-06-04 14:20:00,25.43,25.49,25.42,25.48,209974.3150684932,11.1401,11.1664,11.1357,11.162,209974.3151
2010-06-04 14:25:00,25.47,25.49,25.43,25.45,532641.2671232877,11.1576,11.1664,11.1401,11.1489,532641.2671
2010-06-04 14:30:00,25.46,25.49,25.44,25.48,132170.37671232875,11.1533,11.1664,11.1445,11.162,132170.3767
2010-06-04 14:35:00,25.48,25.5,25.46,25.48,336472.602739726,11.162,11.1708,11.1533,11.162,336472.6027
2010-06-04 14:40:00,25.48,25.5,25.48,25.5,190603.59589041097,11.162,11.1708,11.162,11.1708,190603.5959
2010-06-04 14:45:00,25.49,25.51,25.43,25.44,374571.9178082192,11.1664,11.1752,11.1401,11.1445,374571.9178
2010-06-04 14:50:00,25.43,25.45,25.4,25.42,368471.7465753425,11.1401,11.1489,11.127,11.1357,368471.7466
2010-06-04 14:55:00,25.43,25.43,25.37,25.38,270869.0068493151,11.1401,11.1401,11.1138,11.1182,270869.0068
2010-06-04 15:00:00,25.38,25.45,25.37,25.45,380779.1095890411,11.1182,11.1489,11.1138,11.1489,380779.1096
2010-06-04 15:05:00,25.45,25.45,25.39,25.43,264340.7534246575,11.1489,11.1489,11.1226,11.1401,264340.7534
2010-06-04 15:10:00,25.43,25.45,25.41,25.43,168450.34246575343,11.1401,11.1489,11.1314,11.1401,168450.3425
2010-06-04 15:15:00,25.43,25.43,25.38,25.41,232983.7328767124,11.1401,11.1401,11.1182,11.1314,232983.7329
2010-06-04 15:20:00,25.41,25.43,25.37,25.41,386986.30136986304,11.1314,11.1401,11.1138,11.1314,386986.3014
2010-06-04 15:25:00,25.41,25.42,25.37,25.38,259203.7671232877,11.1314,11.1357,11.1138,11.1182,259203.7671
2010-06-04 15:30:00,25.39,25.4,25.37,25.38,305543.66438356164,11.1226,11.127,11.1138,11.1182,305543.6644
2010-06-04 15:35:00,25.37,25.42,25.37,25.39,230308.2191780822,11.1138,11.1357,11.1138,11.1226,230308.2192
2010-06-04 15:40:00,25.4,25.41,25.33,25.39,690496.5753424658,11.127,11.1314,11.0963,11.1226,690496.5753
2010-06-04 15:45:00,25.39,25.46,25.38,25.46,617401.5410958905,11.1226,11.1533,11.1182,11.1533,617401.5411
2010-06-04 15:50:00,25.46,25.46,25.33,25.36,1120077.0547945206,11.1533,11.1533,11.0963,11.1094,1120077.0548
2010-06-04 15:55:00,25.36,25.43,25.35,25.43,1245184.0753424657,11.1094,11.1401,11.1051,11.1401,1245184.0753
2010-06-07 09:30:00,25.48,25.55,25.43,25.43,409353.5958904109,11.162,11.1927,11.1401,11.1401,409353.5959
2010-06-07 09:35:00,25.43,25.46,25.41,25.43,298480.30821917806,11.1401,11.1533,11.1314,11.1401,298480.3082
2010-06-07 09:40:00,25.42,25.45,25.4,25.42,280393.8356164384,11.1357,11.1489,11.127,11.1357,280393.8356
2010-06-07 09:45:00,25.42,25.5,25.39,25.49,202054.794520548,11.1357,11.1708,11.1226,11.1664,202054.7945
2010-06-07 09:50:00,25.49,25.53,25.46,25.47,323630.1369863014,11.1664,11.1839,11.1533,11.1576,323630.137
2010-06-07 09:55:00,25.47,25.51,25.45,25.46,216716.6095890411,11.1576,11.1752,11.1489,11.1533,216716.6096
2010-06-07 10:00:00,25.46,25.49,25.43,25.46,178189.2123287671,11.1533,11.1664,11.1401,11.1533,178189.2123
2010-06-07 10:05:00,25.45,25.52,25.44,25.52,206870.7191780822,11.1489,11.1795,11.1445,11.1795,206870.7192
2010-06-07 10:10:00,25.51,25.53,25.49,25.49,175834.7602739726,11.1752,11.1839,11.1664,11.1664,175834.7603
2010-06-07 10:15:00,25.51,25.53,25.48,25.49,159246.57534246577,11.1752,11.1839,11.162,11.1664,159246.5753
2010-06-07 10:20:00,25.5,25.52,25.47,25.5,128424.65753424658,11.1708,11.1795,11.1576,11.1708,128424.6575
2010-06-07 10:25:00,25.51,25.52,25.47,25.49,203660.102739726,11.1752,11.1795,11.1576,11.1664,203660.1027
2010-06-07 10:30:00,25.5,25.5,25.46,25.47,139554.79452054793,11.1708,11.1708,11.1533,11.1576,139554.7945
2010-06-07 10:35:00,25.47,25.5,25.45,25.49,350706.3356164384,11.1576,11.1708,11.1489,11.1664,350706.3356
2010-06-07 10:40:00,25.49,25.52,25.47,25.5,224315.0684931507,11.1664,11.1795,11.1576,11.1708,224315.0685
2010-06-07 10:45:00,25.5,25.54,25.49,25.53,168129.2808219178,11.1708,11.1883,11.1664,11.1839,168129.2808
2010-06-07 10:50:00,25.54,25.56,25.47,25.51,234696.0616438356,11.1883,11.1971,11.1576,11.1752,234696.0616
2010-06-07 10:55:00,25.51,25.52,25.45,25.48,216288.52739726027,11.1752,11.1795,11.1489,11.162,216288.5274
2010-06-07 11:00:00,25.48,25.53,25.48,25.52,123394.69178082192,11.162,11.1839,11.162,11.1795,123394.6918
2010-06-07 11:05:00,25.53,25.53,25.44,25.46,253852.7397260274,11.1839,11.1839,11.1445,11.1533,253852.7397
2010-06-07 11:10:00,25.46,25.46,25.42,25.42,169841.6095890411,11.1533,11.1533,11.1357,11.1357,169841.6096
2010-06-07 11:15:00,25.43,25.46,25.42,25.46,154751.7123287671,11.1401,11.1533,11.1357,11.1533,154751.7123
2010-06-07 11:20:00,25.46,25.47,25.44,25.45,154323.6301369863,11.1533,11.1576,11.1445,11.1489,154323.6301
2010-06-07 11:25:00,25.46,25.47,25.44,25.46,343857.0205479452,11.1533,11.1576,11.1445,11.1533,343857.0205
2010-06-07 11:30:00,25.46,25.47,25.44,25.44,143835.61643835617,11.1533,11.1576,11.1445,11.1445,143835.6164
2010-06-07 11:35:00,25.44,25.47,25.44,25.46,276005.9931506849,11.1445,11.1576,11.1445,11.1533,276005.9932
2010-06-07 11:40:00,25.45,25.47,25.44,25.46,366117.294520548,11.1489,11.1576,11.1445,11.1533,366117.2945
2010-06-07 11:45:00,25.46,25.47,25.43,25.45,262414.38356164383,11.1533,11.1576,11.1401,11.1489,262414.3836
2010-06-07 11:50:00,25.45,25.48,25.44,25.48,114404.96575342468,11.1489,11.162,11.1445,11.162,114404.9658
2010-06-07 11:55:00,25.48,25.53,25.47,25.52,244970.0342465753,11.162,11.1839,11.1576,11.1795,244970.0342
2010-06-07 12:00:00,25.52,25.55,25.49,25.52,129173.801369863,11.1795,11.1927,11.1664,11.1795,129173.8014
2010-06-07 12:05:00,25.53,25.54,25.52,25.52,76412.67123287672,11.1839,11.1883,11.1795,11.1795,76412.6712
2010-06-07 12:10:00,25.53,25.53,25.5,25.5,147795.37671232875,11.1839,11.1839,11.1708,11.1708,147795.3767
2010-06-07 12:15:00,25.5,25.52,25.49,25.52,82405.82191780822,11.1708,11.1795,11.1664,11.1795,82405.8219
2010-06-07 12:20:00,25.51,25.55,25.5,25.55,118685.78767123289,11.1752,11.1927,11.1708,11.1927,118685.7877
2010-06-07 12:25:00,25.55,25.56,25.54,25.55,117401.5410958904,11.1927,11.1971,11.1883,11.1927,117401.5411
2010-06-07 12:30:00,25.55,25.57,25.54,25.55,200770.54794520547,11.1927,11.2014,11.1883,11.1927,200770.5479
2010-06-07 12:35:00,25.55,25.55,25.5,25.53,161494.00684931508,11.1927,11.1927,11.1708,11.1839,161494.0068
2010-06-07 12:40:00,25.53,25.55,25.51,25.53,187071.9178082192,11.1839,11.1927,11.1752,11.1839,187071.9178
2010-06-07 12:45:00,25.53,25.54,25.49,25.5,147474.31506849316,11.1839,11.1883,11.1664,11.1708,147474.3151
2010-06-07 12:50:00,25.5,25.52,25.49,25.5,113120.7191780822,11.1708,11.1795,11.1664,11.1708,113120.7192
2010-06-07 12:55:00,25.5,25.52,25.48,25.49,276327.05479452055,11.1708,11.1795,11.162,11.1664,276327.0548
2010-06-07 13:00:00,25.49,25.52,25.47,25.51,123608.73287671233,11.1664,11.1795,11.1576,11.1752,123608.7329
2010-06-07 13:05:00,25.5,25.52,25.48,25.51,116973.4589041096,11.1708,11.1795,11.162,11.1752,116973.4589
2010-06-07 13:10:00,25.5,25.51,25.49,25.5,66566.78082191781,11.1708,11.1752,11.1664,11.1708,66566.7808
2010-06-07 13:15:00,25.5,25.53,25.49,25.5,145869.00684931508,11.1708,11.1839,11.1664,11.1708,145869.0068
2010-06-07 13:20:00,25.51,25.51,25.47,25.48,94071.06164383562,11.1752,11.1752,11.1576,11.162,94071.0616
2010-06-07 13:25:00,25.48,25.54,25.48,25.53,148758.56164383562,11.162,11.1883,11.162,11.1839,148758.5616
2010-06-07 13:30:00,25.53,25.54,25.5,25.52,80051.3698630137,11.1839,11.1883,11.1708,11.1795,80051.3699
2010-06-07 13:35:00,25.51,25.55,25.48,25.48,149935.7876712329,11.1752,11.1927,11.162,11.162,149935.7877
2010-06-07 13:40:00,25.49,25.5,25.47,25.49,212328.7671232877,11.1664,11.1708,11.1576,11.1664,212328.7671
2010-06-07 13:45:00,25.49,25.51,25.46,25.5,263056.5068493151,11.1664,11.1752,11.1533,11.1708,263056.5068
2010-06-07 13:50:00,25.5,25.52,25.48,25.51,215860.44520547945,11.1708,11.1795,11.162,11.1752,215860.4452
2010-06-07 13:55:00,25.51,25.53,25.48,25.53,185466.6095890411,11.1752,11.1839,11.162,11.1839,185466.6096
2010-06-07 14:00:00,25.53,25.54,25.48,25.5,264554.794520548,11.1839,11.1883,11.162,11.1708,264554.7945
2010-06-07 14:05:00,25.5,25.51,25.48,25.51,109803.08219178082,11.1708,11.1752,11.162,11.1752,109803.0822
2010-06-07 14:10:00,25.5,25.51,25.48,25.49,137842.46575342465,11.1708,11.1752,11.162,11.1664,137842.4658
2010-06-07 14:15:00,25.49,25.5,25.43,25.46,260059.93150684933,11.1664,11.1708,11.1401,11.1533,260059.9315
2010-06-07 14:20:00,25.46,25.46,25.43,25.43,132919.5205479452,11.1533,11.1533,11.1401,11.1401,132919.5205
2010-06-07 14:25:00,25.43,25.5,25.43,25.48,293343.3219178082,11.1401,11.1708,11.1401,11.162,293343.3219
2010-06-07 14:30:00,25.49,25.51,25.45,25.46,144477.7397260274,11.1664,11.1752,11.1489,11.1533,144477.7397
2010-06-07 14:35:00,25.45,25.49,25.44,25.47,198416.09589041097,11.1489,11.1664,11.1445,11.1576,198416.0959
2010-06-07 14:40:00,25.47,25.48,25.44,25.47,140946.06164383562,11.1576,11.162,11.1445,11.1576,140946.0616
2010-06-07 14:45:00,25.47,25.48,25.43,25.46,210188.3561643836,11.1576,11.162,11.1401,11.1533,210188.3562
2010-06-07 14:50:00,25.46,25.47,25.43,25.46,184075.34246575343,11.1533,11.1576,11.1401,11.1533,184075.3425
2010-06-07 14:55:00,25.45,25.48,25.44,25.46,135809.07534246577,11.1489,11.162,11.1445,11.1533,135809.0753
2010-06-07 15:00:00,25.47,25.5,25.45,25.47,161601.02739726027,11.1576,11.1708,11.1489,11.1576,161601.0274
2010-06-07 15:05:00,25.48,25.51,25.46,25.51,158604.45205479453,11.162,11.1752,11.1533,11.1752,158604.4521
2010-06-07 15:10:00,25.51,25.51,25.44,25.46,177654.1095890411,11.1752,11.1752,11.1445,11.1533,177654.1096
2010-06-07 15:15:00,25.46,25.49,25.43,25.44,236408.3904109589,11.1533,11.1664,11.1401,11.1445,236408.3904
2010-06-07 15:20:00,25.44,25.44,25.4,25.41,241224.3150684932,11.1445,11.1445,11.127,11.1314,241224.3151
2010-06-07 15:25:00,25.41,25.43,25.39,25.4,328339.0410958904,11.1314,11.1401,11.1226,11.127,328339.0411
2010-06-07 15:30:00,25.41,25.43,25.38,25.4,281250.0,11.1314,11.1401,11.1182,11.127,281250.0
2010-06-07 15:35:00,25.41,25.44,25.4,25.42,196168.66438356164,11.1314,11.1445,11.127,11.1357,196168.6644
2010-06-07 15:40:00,25.42,25.42,25.32,25.33,420055.6506849315,11.1357,11.1357,11.0919,11.0963,420055.6507
2010-06-07 15:45:00,25.33,25.37,25.33,25.34,255779.1095890411,11.0963,11.1138,11.0963,11.1007,255779.1096
2010-06-07 15:50:00,25.33,25.37,25.32,25.34,402183.2191780822,11.0963,11.1138,11.0919,11.1007,402183.2192
2010-06-07 15:55:00,25.33,25.35,25.31,25.32,697024.8287671233,11.0963,11.1051,11.0875,11.0919,697024.8288
2010-06-08 09:30:00,25.34,25.4,25.28,25.38,325663.5273972603,11.1007,11.127,11.0744,11.1182,325663.5274
2010-06-08 09:35:00,25.37,25.38,25.29,25.3,231378.42465753423,11.1138,11.1182,11.0788,11.0832,231378.4247
2010-06-08 09:40:00,25.3,25.4,25.29,25.35,196917.80821917808,11.0832,11.127,11.0788,11.1051,196917.8082
2010-06-08 09:45:00,25.35,25.42,25.34,25.41,246040.2397260274,11.1051,11.1357,11.1007,11.1314,246040.2397
2010-06-08 09:50:00,25.41,25.42,25.36,25.39,225278.2534246576,11.1314,11.1357,11.1094,11.1226,225278.2534
2010-06-08 09:55:00,25.39,25.41,25.36,25.38,188249.14383561644,11.1226,11.1314,11.1094,11.1182,188249.1438
2010-06-08 10:00:00,25.39,25.45,25.37,25.43,203446.0616438356,11.1226,11.1489,11.1138,11.1401,203446.0616
2010-06-08 10:05:00,25.43,25.46,25.39,25.44,211258.5616438356,11.1401,11.1533,11.1226,11.1445,211258.5616
2010-06-08 10:10:00,25.44,25.45,25.36,25.37,197773.97260273973,11.1445,11.1489,11.1094,11.1138,197773.9726
2010-06-08 10:15:00,25.37,25.38,25.33,25.34,157320.20547945207,11.1138,11.1182,11.0963,11.1007,157320.2055
2010-06-08 10:20:00,25.34,25.4,25.32,25.37,196168.66438356164,11.1007,11.127,11.0919,11.1138,196168.6644
2010-06-08 10:25:00,25.38,25.43,25.35,25.43,413313.3561643836,11.1182,11.1401,11.1051,11.1401,413313.3562
2010-06-08 10:30:00,25.43,25.44,25.4,25.4,140946.06164383562,11.1401,11.1445,11.127,11.127,140946.0616
2010-06-08 10:35:00,25.41,25.41,25.35,25.36,101455.4794520548,11.1314,11.1314,11.1051,11.1094,101455.4795
2010-06-08 10:40:00,25.36,25.37,25.32,25.34,180008.56164383562,11.1094,11.1138,11.0919,11.1007,180008.5616
2010-06-08 10:45:00,25.34,25.38,25.31,25.38,180757.70547945207,11.1007,11.1182,11.0875,11.1182,180757.7055
2010-06-08 10:50:00,25.38,25.41,25.35,25.37,246254.2808219178,11.1182,11.1314,11.1051,11.1138,246254.2808
2010-06-08 10:55:00,25.36,25.42,25.35,25.39,193707.19178082192,11.1094,11.1357,11.1051,11.1226,193707.1918
2010-06-08 11:00:00,25.4,25.42,25.38,25.41,140089.89726027398,11.127,11.1357,11.1182,11.1314,140089.8973
2010-06-08 11:05:00,25.41,25.43,25.35,25.41,229452.0547945205,11.1314,11.1401,11.1051,11.1314,229452.0548
2010-06-08 11:10:00,25.39,25.42,25.37,25.39,290453.76712328766,11.1226,11.1357,11.1138,11.1226,290453.7671
2010-06-08 11:15:00,25.39,25.45,25.39,25.45,193921.2328767124,11.1226,11.1489,11.1226,11.1489,193921.2329
2010-06-08 11:20:00,25.45,25.5,25.44,25.48,261344.1780821918,11.1489,11.1708,11.1445,11.162,261344.1781
2010-06-08 11:25:00,25.48,25.51,25.46,25.47,218428.9383561644,11.162,11.1752,11.1533,11.1576,218428.9384
2010-06-08 11:30:00,25.47,25.54,25.47,25.51,206228.59589041097,11.1576,11.1883,11.1576,11.1752,206228.5959
2010-06-08 11:35:00,25.51,25.51,25.46,25.47,177333.04794520547,11.1752,11.1752,11.1533,11.1576,177333.0479
2010-06-08 11:40:00,25.47,25.47,25.43,25.47,154644.69178082192,11.1576,11.1576,11.1401,11.1576,154644.6918
2010-06-08 11:45:00,25.47,25.54,25.45,25.52,215111.301369863,11.1576,11.1883,11.1489,11.1795,215111.3014
2010-06-08 11:50:00,25.53,25.62,25.53,25.62,408818.4931506849,11.1839,11.2233,11.1839,11.2233,408818.4932
2010-06-08 11:55:00,25.62,25.63,25.6,25.61,271297.08904109587,11.2233,11.2277,11.2146,11.219,271297.089
2010-06-08 12:00:00,25.6,25.66,25.59,25.61,322238.8698630137,11.2146,11.2409,11.2102,11.219,322238.8699
2010-06-08 12:05:00,25.62,25.64,25.6,25.62,184503.42465753423,11.2233,11.2321,11.2146,11.2233,184503.4247
2010-06-08 12:10:00,25.62,25.65,25.61,25.65,178938.35616438356,11.2233,11.2365,11.219,11.2365,178938.3562
2010-06-08 12:15:00,25.65,25.65,25.61,25.63,154002.5684931507,11.2365,11.2365,11.219,11.2277,154002.5685
2010-06-08 12:20:00,25.64,25.65,25.59,25.59,245933.2191780822,11.2321,11.2365,11.2102,11.2102,245933.2192
2010-06-08 12:25:00,25.6,25.6,25.56,25.57,159353.59589041097,11.2146,11.2146,11.1971,11.2014,159353.5959
2010-06-08 12:30:00,25.57,25.6,25.57,25.57,153681.50684931508,11.2014,11.2146,11.2014,11.2014,153681.5068
2010-06-08 12:35:00,25.57,25.58,25.55,25.56,203232.0205479452,11.2014,11.2058,11.1927,11.1971,203232.0205
2010-06-08 12:40:00,25.57,25.57,25.55,25.55,157427.22602739726,11.2014,11.2014,11.1927,11.1927,157427.226
2010-06-08 12:45:00,25.55,25.61,25.55,25.59,341609.58904109587,11.1927,11.219,11.1927,11.2102,341609.589
2010-06-08 12:50:00,25.59,25.61,25.57,25.59,312285.9589041096,11.2102,11.219,11.2014,11.2102,312285.9589
2010-06-08 12:55:00,25.59,25.61,25.57,25.6,311108.73287671234,11.2102,11.219,11.2014,11.2146,311108.7329
2010-06-08 13:00:00,25.6,25.62,25.59,25.6,250428.0821917808,11.2146,11.2233,11.2102,11.2146,250428.0822
2010-06-08 13:05:00,25.6,25.62,25.59,25.61,117936.64383561644,11.2146,11.2233,11.2102,11.219,117936.6438
2010-06-08 13:10:00,25.62,25.62,25.57,25.61,143942.63698630137,11.2233,11.2233,11.2014,11.219,143942.637
2010-06-08 13:15:00,25.61,25.65,25.6,25.65,209118.15068493152,11.219,11.2365,11.2146,11.2365,209118.1507
2010-06-08 13:20:00,25.65,25.66,25.62,25.63,286065.9246575342,11.2365,11.2409,11.2233,11.2277,286065.9247
2010-06-08 13:25:00,25.63,25.68,25.62,25.67,277397.2602739726,11.2277,11.2496,11.2233,11.2453,277397.2603
2010-06-08 13:30:00,25.68,25.69,25.61,25.62,217893.8356164384,11.2496,11.254,11.219,11.2233,217893.8356
2010-06-08 13:35:00,25.62,25.63,25.6,25.61,252889.5547945205,11.2233,11.2277,11.2146,11.219,252889.5548
2010-06-08 13:40:00,25.61,25.63,25.58,25.62,110980.30821917808,11.219,11.2277,11.2058,11.2233,110980.3082
2010-06-08 13:45:00,25.61,25.62,25.55,25.57,116973.4589041096,11.219,11.2233,11.1927,11.2014,116973.4589
2010-06-08 13:50:00,25.57,25.57,25.5,25.5,184824.48630136988,11.2014,11.2014,11.1708,11.1708,184824.4863
2010-06-08 13:55:00,25.5,25.57,25.5,25.57,263805.6506849315,11.1708,11.2014,11.1708,11.2014,263805.6507
2010-06-08 14:00:00,25.56,25.62,25.56,25.62,280179.794520548,11.1971,11.2233,11.1971,11.2233,280179.7945
2010-06-08 14:05:00,25.62,25.64,25.58,25.59,295697.77397260274,11.2233,11.2321,11.2058,11.2102,295697.774
2010-06-08 14:10:00,25.59,25.61,25.56,25.57,258989.7260273973,11.2102,11.219,11.1971,11.2014,258989.726
2010-06-08 14:15:00,25.57,25.64,25.57,25.63,254922.94520547945,11.2014,11.2321,11.2014,11.2277,254922.9452
2010-06-08 14:20:00,25.63,25.7,25.62,25.7,209225.17123287672,11.2277,11.2584,11.2233,11.2584,209225.1712
2010-06-08 14:25:00,25.7,25.7,25.66,25.67,206870.7191780822,11.2584,11.2584,11.2409,11.2453,206870.7192
2010-06-08 14:30:00,25.66,25.73,25.65,25.7,417808.2191780822,11.2409,11.2715,11.2365,11.2584,417808.2192
2010-06-08 14:35:00,25.7,25.72,25.68,25.69,224743.15068493152,11.2584,11.2672,11.2496,11.254,224743.1507
2010-06-08 14:40:00,25.7,25.74,25.68,25.73,214897.2602739726,11.2584,11.2759,11.2496,11.2715,214897.2603
2010-06-08 14:45:00,25.72,25.73,25.71,25.72,202054.794520548,11.2672,11.2715,11.2628,11.2672,202054.7945
2010-06-08 14:50:00,25.72,25.73,25.7,25.71,216181.50684931508,11.2672,11.2715,11.2584,11.2628,216181.5068
2010-06-08 14:55:00,25.7,25.73,25.7,25.7,331121.5753424658,11.2584,11.2715,11.2584,11.2584,331121.5753
2010-06-08 15:00:00,25.71,25.72,25.68,25.71,250000.0,11.2628,11.2672,11.2496,11.2628,250000.0
2010-06-08 15:05:00,25.71,25.72,25.69,25.7,203660.102739726,11.2628,11.2672,11.254,11.2584,203660.1027
2010-06-08 15:10:00,25.71,25.71,25.68,25.7,218535.9589041096,11.2628,11.2628,11.2496,11.2584,218535.9589
2010-06-08 15:15:00,25.7,25.71,25.67,25.71,350064.2123287671,11.2584,11.2628,11.2453,11.2628,350064.2123
2010-06-08 15:20:00,25.71,25.76,25.7,25.75,282106.16438356164,11.2628,11.2847,11.2584,11.2803,282106.1644
2010-06-08 15:25:00,25.75,25.81,25.72,25.81,302440.0684931507,11.2803,11.3066,11.2672,11.3066,302440.0685
2010-06-08 15:30:00,25.81,25.85,25.8,25.82,479238.01369863015,11.3066,11.3241,11.3022,11.311,479238.0137
2010-06-08 15:35:00,25.82,25.9,25.8,25.9,382919.5205479452,11.311,11.346,11.3022,11.346,382919.5205
2010-06-08 15:40:00,25.9,25.91,25.85,25.88,442851.0273972603,11.346,11.3504,11.3241,11.3372,442851.0274
2010-06-08 15:45:00,25.88,25.89,25.82,25.85,822773.9726027397,11.3372,11.3416,11.311,11.3241,822773.9726
2010-06-08 15:50:00,25.85,25.91,25.85,25.86,681506.8493150685,11.3241,11.3504,11.3241,11.3285,681506.8493
2010-06-08 15:55:00,25.87,25.87,25.83,25.86,916095.8904109588,11.3329,11.3329,11.3153,11.3285,916095.8904
2010-06-09 09:30:00,25.87,25.93,25.8,25.93,550620.7191780822,11.3329,11.3591,11.3022,11.3591,550620.7192
2010-06-09 09:35:00,25.93,25.97,25.91,25.95,398651.5410958904,11.3591,11.3767,11.3504,11.3679,398651.5411
2010-06-09 09:40:00,25.95,25.97,25.92,25.96,398116.4383561644,11.3679,11.3767,11.3548,11.3723,398116.4384
2010-06-09 09:45:00,25.95,26.04,25.92,26.04,549550.5136986302,11.3679,11.4073,11.3548,11.4073,549550.5137
2010-06-09 09:50:00,26.04,26.05,26.0,26.02,308326.19863013696,11.4073,11.4117,11.3898,11.3986,308326.1986
2010-06-09 09:55:00,26.01,26.07,26.01,26.05,195526.5410958904,11.3942,11.4205,11.3942,11.4117,195526.5411
2010-06-09 10:00:00,26.05,26.08,26.02,26.04,311108.73287671234,11.4117,11.4249,11.3986,11.4073,311108.7329
2010-06-09 10:05:00,26.04,26.08,26.04,26.05,229238.0136986301,11.4073,11.4249,11.4073,11.4117,229238.0137
2010-06-09 10:10:00,26.06,26.07,26.0,26.0,205907.5342465753,11.4161,11.4205,11.3898,11.3898,205907.5342
2010-06-09 10:15:00,26.01,26.06,26.0,26.05,370398.11643835617,11.3942,11.4161,11.3898,11.4117,370398.1164
2010-06-09 10:20:00,26.06,26.08,26.04,26.08,173373.2876712329,11.4161,11.4249,11.4073,11.4249,173373.2877
2010-06-09 10:25:00,26.08,26.08,26.03,26.04,188891.2671232877,11.4249,11.4249,11.403,11.4073,188891.2671
2010-06-09 10:30:00,26.05,26.06,26.0,26.01,254173.801369863,11.4117,11.4161,11.3898,11.3942,254173.8014
2010-06-09 10:35:00,26.02,26.02,25.99,26.0,170804.79452054793,11.3986,11.3986,11.3854,11.3898,170804.7945
2010-06-09 10:40:00,26.0,26.03,26.0,26.03,160637.84246575343,11.3898,11.403,11.3898,11.403,160637.8425
2010-06-09 10:45:00,26.04,26.07,26.02,26.07,155714.89726027398,11.4073,11.4205,11.3986,11.4205,155714.8973
2010-06-09 10:50:00,26.06,26.07,26.05,26.06,150684.9315068493,11.4161,11.4205,11.4117,11.4161,150684.9315
2010-06-09 10:55:00,26.07,26.07,26.03,26.05,195419.5205479452,11.4205,11.4205,11.403,11.4117,195419.5205
2010-06-09 11:00:00,26.05,26.08,26.04,26.08,240475.17123287672,11.4117,11.4249,11.4073,11.4249,240475.1712
2010-06-09 11:05:00,26.08,26.14,26.08,26.12,340325.34246575343,11.4249,11.4511,11.4249,11.4424,340325.3425
2010-06-09 11:10:00,26.13,26.16,26.12,26.14,281035.9589041096,11.4468,11.4599,11.4424,11.4511,281035.9589
2010-06-09 11:15:00,26.14,26.14,26.09,26.11,173694.34931506848,11.4511,11.4511,11.4292,11.438,173694.3493
2010-06-09 11:20:00,26.1,26.14,26.09,26.1,342679.794520548,11.4336,11.4511,11.4292,11.4336,342679.7945
2010-06-09 11:25:00,26.1,26.14,26.09,26.13,206656.6780821918,11.4336,11.4511,11.4292,11.4468,206656.6781
2010-06-09 11:30:00,26.13,26.14,26.11,26.13,160530.8219178082,11.4468,11.4511,11.438,11.4468,160530.8219
2010-06-09 11:35:00,26.13,26.15,26.13,26.14,144263.698630137,11.4468,11.4555,11.4468,11.4511,144263.6986
2010-06-09 11:40:00,26.14,26.15,26.12,26.12,142444.34931506848,11.4511,11.4555,11.4424,11.4424,142444.3493
2010-06-09 11:45:00,26.12,26.14,26.12,26.13,81228.59589041096,11.4424,11.4511,11.4424,11.4468,81228.5959
2010-06-09 11:50:00,26.14,26.14,26.13,26.14,53403.25342465754,11.4511,11.4511,11.4468,11.4511,53403.2534
2010-06-09 11:55:00,26.14,26.14,26.12,26.12,65496.57534246575,11.4511,11.4511,11.4424,11.4424,65496.5753
2010-06-09 12:00:00,26.12,26.13,26.12,26.13,44734.58904109589,11.4424,11.4468,11.4424,11.4468,44734.589
2010-06-09 12:05:00,26.13,26.15,26.12,26.14,86579.62328767123,11.4468,11.4555,11.4424,11.4511,86579.6233
2010-06-09 12:10:00,26.15,26.19,26.14,26.14,254494.86301369863,11.4555,11.473,11.4511,11.4511,254494.863
2010-06-09 12:15:00,26.14,26.18,26.14,26.17,174871.57534246577,11.4511,11.4687,11.4511,11.4643,174871.5753
2010-06-09 12:20:00,26.18,26.19,26.14,26.14,282855.30821917806,11.4687,11.473,11.4511,11.4511,282855.3082
2010-06-09 12:25:00,26.14,26.15,26.11,26.13,241652.397260274,11.4511,11.4555,11.438,11.4468,241652.3973
2010-06-09 12:30:00,26.12,26.14,26.12,26.12,57470.03424657534,11.4424,11.4511,11.4424,11.4424,57470.0342
2010-06-09 12:35:00,26.12,26.14,26.11,26.13,195954.62328767125,11.4424,11.4511,11.438,11.4468,195954.6233
2010-06-09 12:40:00,26.13,26.14,26.1,26.11,118257.70547945204,11.4468,11.4511,11.4336,11.438,118257.7055
2010-06-09 12:45:00,26.12,26.16,26.1,26.15,82726.88356164383,11.4424,11.4599,11.4336,11.4555,82726.8836
2010-06-09 12:50:00,26.15,26.17,26.14,26.17,210830.4794520548,11.4555,11.4643,11.4511,11.4643,210830.4795
2010-06-09 12:55:00,26.17,26.17,26.14,26.15,85616.43835616438,11.4643,11.4643,11.4511,11.4555,85616.4384
2010-06-09 13:00:00,26.15,26.17,26.14,26.15,114404.96575342468,11.4555,11.4643,11.4511,11.4555,114404.9658
2010-06-09 13:05:00,26.15,26.16,26.13,26.14,66031.67808219178,11.4555,11.4599,11.4468,11.4511,66031.6781
2010-06-09 13:10:00,26.14,26.16,26.13,26.15,176369.86301369863,11.4511,11.4599,11.4468,11.4555,176369.863
2010-06-09 13:15:00,26.14,26.16,26.14,26.15,100599.31506849316,11.4511,11.4599,11.4511,11.4555,100599.3151
2010-06-09 13:20:00,26.15,26.17,26.14,26.16,127889.55479452056,11.4555,11.4643,11.4511,11.4599,127889.5548
2010-06-09 13:25:00,26.16,26.18,26.14,26.14,78981.16438356164,11.4599,11.4687,11.4511,11.4511,78981.1644
2010-06-09 13:30:00,26.15,26.16,26.12,26.13,162136.1301369863,11.4555,11.4599,11.4424,11.4468,162136.1301
2010-06-09 13:35:00,26.13,26.15,26.11,26.12,190175.5136986301,11.4468,11.4555,11.438,11.4424,190175.5137
2010-06-09 13:40:00,26.12,26.15,26.12,26.14,129708.90410958904,11.4424,11.4555,11.4424,11.4511,129708.9041
2010-06-09 13:45:00,26.14,26.16,26.13,26.14,148865.58219178082,11.4511,11.4599,11.4468,11.4511,148865.5822
2010-06-09 13:50:00,26.14,26.17,26.14,26.15,166309.9315068493,11.4511,11.4643,11.4511,11.4555,166309.9315
2010-06-09 13:55:00,26.15,26.16,26.09,26.12,220034.2465753425,11.4555,11.4599,11.4292,11.4424,220034.2466
2010-06-09 14:00:00,26.12,26.14,26.05,26.06,187071.9178082192,11.4424,11.4511,11.4117,11.4161,187071.9178
2010-06-09 14:05:00,26.06,26.07,26.01,26.06,142658.3904109589,11.4161,11.4205,11.3942,11.4161,142658.3904
2010-06-09 14:10:00,26.07,26.13,26.05,26.13,169841.6095890411,11.4205,11.4468,11.4117,11.4468,169841.6096
2010-06-09 14:15:00,26.13,26.14,26.11,26.13,107983.73287671233,11.4468,11.4511,11.438,11.4468,107983.7329
2010-06-09 14:20:00,26.12,26.13,26.08,26.11,273330.4794520548,11.4424,11.4468,11.4249,11.438,273330.4795
2010-06-09 14:25:00,26.11,26.14,26.09,26.14,100920.37671232875,11.438,11.4511,11.4292,11.4511,100920.3767
2010-06-09 14:30:00,26.14,26.15,26.11,26.11,88077.9109589041,11.4511,11.4555,11.438,11.438,88077.911
2010-06-09 14:35:00,26.12,26.14,26.1,26.11,198844.1780821918,11.4424,11.4511,11.4336,11.438,198844.1781
2010-06-09 14:40:00,26.11,26.12,26.08,26.1,107341.6095890411,11.438,11.4424,11.4249,11.4336,107341.6096
2010-06-09 14:45:00,26.1,26.12,26.05,26.07,209760.2739726028,11.4336,11.4424,11.4117,11.4205,209760.274
2010-06-09 14:50:00,26.07,26.1,26.03,26.03,207833.90410958903,11.4205,11.4336,11.403,11.403,207833.9041
2010-06-09 14:55:00,26.04,26.06,26.01,26.02,362478.5958904109,11.4073,11.4161,11.3942,11.3986,362478.5959
2010-06-09 15:00:00,26.02,26.04,26.0,26.0,293557.3630136986,11.3986,11.4073,11.3898,11.3898,293557.363
2010-06-09 15:05:00,26.0,26.03,25.98,26.01,177226.02739726027,11.3898,11.403,11.3811,11.3942,177226.0274
2010-06-09 15:10:00,26.01,26.01,25.93,25.98,250428.0821917808,11.3942,11.3942,11.3591,11.3811,250428.0822
2010-06-09 15:15:00,25.97,25.99,25.92,25.94,273651.5410958904,11.3767,11.3854,11.3548,11.3635,273651.5411
2010-06-09 15:20:00,25.93,25.97,25.89,25.97,390089.897260274,11.3591,11.3767,11.3416,11.3767,390089.8973
2010-06-09 15:25:00,25.97,25.99,25.94,25.95,248608.7328767124,11.3767,11.3854,11.3635,11.3679,248608.7329
2010-06-09 15:30:00,25.95,26.16,25.89,25.9,609160.9589041095,11.3679,11.4599,11.3416,11.346,609160.9589
2010-06-09 15:35:00,25.9,25.93,25.84,25.86,462221.7465753425,11.346,11.3591,11.3197,11.3285,462221.7466
2010-06-09 15:40:00,25.87,25.91,25.86,25.88,403253.4246575342,11.3329,11.3504,11.3285,11.3372,403253.4247
2010-06-09 15:45:00,25.88,25.91,25.86,25.89,447024.8287671233,11.3372,11.3504,11.3285,11.3416,447024.8288
2010-06-09 15:50:00,25.89,25.92,25.85,25.91,626498.2876712328,11.3416,11.3548,11.3241,11.3504,626498.2877
2010-06-09 15:55:00,25.91,25.96,25.86,25.94,892765.4109589041,11.3504,11.3723,11.3285,11.3635,892765.411
2010-06-10 09:30:00,26.23,26.42,26.23,26.42,679045.3767123288,11.4906,11.5738,11.4906,11.5738,679045.3767
2010-06-10 09:35:00,26.42,26.42,26.34,26.41,367829.6232876713,11.5738,11.5738,11.5388,11.5694,367829.6233
2010-06-10 09:40:00,26.4,26.44,26.35,26.39,262628.4246575342,11.565,11.5826,11.5431,11.5607,262628.4247
2010-06-10 09:45:00,26.39,26.45,26.38,26.43,329088.18493150687,11.5607,11.5869,11.5563,11.5782,329088.1849
2010-06-10 09:50:00,26.43,26.56,26.42,26.51,402504.2808219178,11.5782,11.6351,11.5738,11.6132,402504.2808
2010-06-10 09:55:00,26.5,26.56,26.45,26.49,326947.77397260274,11.6088,11.6351,11.5869,11.6045,326947.774
2010-06-10 10:00:00,26.5,26.56,26.47,26.48,281250.0,11.6088,11.6351,11.5957,11.6001,281250.0
2010-06-10 10:05:00,26.48,26.49,26.37,26.37,358839.897260274,11.6001,11.6045,11.5519,11.5519,358839.8973
2010-06-10 10:10:00,26.37,26.39,26.33,26.36,265517.9794520548,11.5519,11.5607,11.5344,11.5475,265517.9795
2010-06-10 10:15:00,26.35,26.36,26.28,26.28,227846.7465753425,11.5431,11.5475,11.5125,11.5125,227846.7466
2010-06-10 10:20:00,26.28,26.38,26.28,26.38,210937.5,11.5125,11.5563,11.5125,11.5563,210937.5
2010-06-10 10:25:00,26.38,26.39,26.33,26.38,159888.698630137,11.5563,11.5607,11.5344,11.5563,159888.6986
2010-06-10 10:30:00,26.39,26.4,26.35,26.39,135702.05479452055,11.5607,11.565,11.5431,11.5607,135702.0548
2010-06-10 10:35:00,26.38,26.4,26.33,26.36,143086.47260273973,11.5563,11.565,11.5344,11.5475,143086.4726
2010-06-10 10:40:00,26.35,26.42,26.34,26.41,164704.62328767125,11.5431,11.5738,11.5388,11.5694,164704.6233
2010-06-10 10:45:00,26.4,26.42,26.39,26.42,133882.70547945207,11.565,11.5738,11.5607,11.5738,133882.7055
2010-06-10 10:50:00,26.42,26.42,26.39,26.42,113548.801369863,11.5738,11.5738,11.5607,11.5738,113548.8014
2010-06-10 10:55:00,26.41,26.42,26.37,26.4,159781.6780821918,11.5694,11.5738,11.5519,11.565,159781.6781
2010-06-10 11:00:00,26.39,26.44,26.39,26.43,126391.26712328767,11.5607,11.5826,11.5607,11.5782,126391.2671
2010-06-10 11:05:00,26.43,26.45,26.4,26.41,108411.81506849316,11.5782,11.5869,11.565,11.5694,108411.8151
2010-06-10 11:10:00,26.41,26.42,26.38,26.4,203767.12328767125,11.5694,11.5738,11.5563,11.565,203767.1233
2010-06-10 11:15:00,26.4,26.42,26.39,26.4,218642.9794520548,11.565,11.5738,11.5607,11.565,218642.9795
2010-06-10 11:20:00,26.39,26.4,26.31,26.31,153681.50684931508,11.5607,11.565,11.5256,11.5256,153681.5068
2010-06-10 11:25:00,26.32,26.34,26.3,26.32,107127.56849315068,11.53,11.5388,11.5212,11.53,107127.5685
2010-06-10 11:30:00,26.32,26.36,26.31,26.33,129708.90410958904,11.53,11.5475,11.5256,11.5344,129708.9041
2010-06-10 11:35:00,26.33,26.35,26.3,26.33,148437.5,11.5344,11.5431,11.5212,11.5344,148437.5
2010-06-10 11:40:00,26.33,26.33,26.28,26.28,154216.6095890411,11.5344,11.5344,11.5125,11.5125,154216.6096
2010-06-10 11:45:00,26.29,26.31,26.28,26.29,153574.48630136988,11.5169,11.5256,11.5125,11.5169,153574.4863
2010-06-10 11:50:00,26.3,26.33,26.29,26.33,135916.09589041097,11.5212,11.5344,11.5169,11.5344,135916.0959
2010-06-10 11:55:00,26.33,26.36,26.32,26.34,106699.48630136986,11.5344,11.5475,11.53,11.5388,106699.4863
2010-06-10 12:00:00,26.34,26.38,26.3,26.3,93964.0410958904,11.5388,11.5563,11.5212,11.5212,93964.0411
2010-06-10 12:05:00,26.31,26.32,26.28,26.28,133240.58219178082,11.5256,11.53,11.5125,11.5125,133240.5822
2010-06-10 12:10:00,26.28,26.3,26.24,26.28,186215.7534246576,11.5125,11.5212,11.495,11.5125,186215.7534
2010-06-10 12:15:00,26.26,26.3,26.26,26.27,281678.08219178085,11.5037,11.5212,11.5037,11.5081,281678.0822
2010-06-10 12:20:00,26.27,26.33,26.27,26.3,229880.13698630137,11.5081,11.5344,11.5081,11.5212,229880.137
2010-06-10 12:25:00,26.3,26.33,26.28,26.29,111836.47260273973,11.5212,11.5344,11.5125,11.5169,111836.4726
2010-06-10 12:30:00,26.29,26.31,26.28,26.28,68921.23287671233,11.5169,11.5256,11.5125,11.5125,68921.2329
2010-06-10 12:35:00,26.29,26.29,26.24,26.28,115796.23287671233,11.5169,11.5169,11.495,11.5125,115796.2329
2010-06-10 12:40:00,26.28,26.28,26.24,26.24,61964.89726027397,11.5125,11.5125,11.495,11.495,61964.8973
2010-06-10 12:45:00,26.24,26.28,26.21,26.27,154537.67123287672,11.495,11.5125,11.4818,11.5081,154537.6712
2010-06-10 12:50:00,26.27,26.32,26.27,26.29,103381.8493150685,11.5081,11.53,11.5081,11.5169,103381.8493
2010-06-10 12:55:00,26.3,26.33,26.27,26.32,146832.19178082192,11.5212,11.5344,11.5081,11.53,146832.1918
2010-06-10 13:00:00,26.32,26.33,26.3,26.3,88720.03424657535,11.53,11.5344,11.5212,11.5212,88720.0342
2010-06-10 13:05:00,26.3,26.33,26.29,26.3,283497.4315068493,11.5212,11.5344,11.5169,11.5212,283497.4315
2010-06-10 13:10:00,26.3,26.34,26.29,26.32,100706.33561643836,11.5212,11.5388,11.5169,11.53,100706.3356
2010-06-10 13:15:00,26.32,26.34,26.29,26.31,119863.01369863014,11.53,11.5388,11.5169,11.5256,119863.0137
2010-06-10 13:20:00,26.3,26.33,26.3,26.32,93321.91780821918,11.5212,11.5344,11.5212,11.53,93321.9178
2010-06-10 13:25:00,26.31,26.37,26.3,26.35,129280.82191780822,11.5256,11.5519,11.5212,11.5431,129280.8219
2010-06-10 13:30:00,26.34,26.38,26.33,26.35,153146.40410958903,11.5388,11.5563,11.5344,11.5431,153146.4041
2010-06-10 13:35:00,26.34,26.36,26.33,26.36,188142.12328767125,11.5388,11.5475,11.5344,11.5475,188142.1233
2010-06-10 13:40:00,26.35,26.36,26.32,26.34,71917.80821917808,11.5431,11.5475,11.53,11.5388,71917.8082
2010-06-10 13:45:00,26.35,26.39,26.34,26.39,152611.301369863,11.5431,11.5607,11.5388,11.5607,152611.3014
2010-06-10 13:50:00,26.39,26.4,26.35,26.38,139554.79452054793,11.5607,11.565,11.5431,11.5563,139554.7945
2010-06-10 13:55:00,26.37,26.38,26.35,26.35,199807.36301369863,11.5519,11.5563,11.5431,11.5431,199807.363
2010-06-10 14:00:00,26.35,26.36,26.33,26.34,128424.65753424658,11.5431,11.5475,11.5344,11.5388,128424.6575
2010-06-10 14:05:00,26.33,26.35,26.31,26.32,148330.4794520548,11.5344,11.5431,11.5256,11.53,148330.4795
2010-06-10 14:10:00,26.32,26.35,26.32,26.34,105094.17808219178,11.53,11.5431,11.53,11.5388,105094.1781
2010-06-10 14:15:00,26.34,26.41,26.34,26.4,210830.4794520548,11.5388,11.5694,11.5388,11.565,210830.4795
2010-06-10 14:20:00,26.4,26.41,26.35,26.39,217144.69178082192,11.565,11.5694,11.5431,11.5607,217144.6918
2010-06-10 14:25:00,26.39,26.42,26.38,26.4,162457.19178082192,11.5607,11.5738,11.5563,11.565,162457.1918
2010-06-10 14:30:00,26.39,26.42,26.39,26.42,101669.5205479452,11.5607,11.5738,11.5607,11.5738,101669.5205
2010-06-10 14:35:00,26.41,26.42,26.4,26.41,116652.39726027397,11.5694,11.5738,11.565,11.5694,116652.3973
2010-06-10 14:40:00,26.41,26.46,26.41,26.45,163634.41780821918,11.5694,11.5913,11.5694,11.5869,163634.4178
2010-06-10 14:45:00,26.46,26.46,26.42,26.44,209332.19178082192,11.5913,11.5913,11.5738,11.5826,209332.1918
2010-06-10 14:50:00,26.45,26.46,26.41,26.43,194349.3150684932,11.5869,11.5913,11.5694,11.5782,194349.3151
2010-06-10 14:55:00,26.42,26.43,26.42,26.42,80051.3698630137,11.5738,11.5782,11.5738,11.5738,80051.3699
2010-06-10 15:00:00,26.42,26.45,26.36,26.38,314961.47260273976,11.5738,11.5869,11.5475,11.5563,314961.4726
2010-06-10 15:05:00,26.38,26.41,26.36,26.4,238655.8219178082,11.5563,11.5694,11.5475,11.565,238655.8219
2010-06-10 15:10:00,26.4,26.41,26.36,26.38,285530.8219178082,11.565,11.5694,11.5475,11.5563,285530.8219
2010-06-10 15:15:00,26.37,26.45,26.37,26.45,189105.30821917808,11.5519,11.5869,11.5519,11.5869,189105.3082
2010-06-10 15:20:00,26.45,26.46,26.43,26.45,391481.1643835616,11.5869,11.5913,11.5782,11.5869,391481.1644
2010-06-10 15:25:00,26.45,26.46,26.44,26.45,168985.44520547945,11.5869,11.5913,11.5826,11.5869,168985.4452
2010-06-10 15:30:00,26.45,26.46,26.43,26.45,186964.897260274,11.5869,11.5913,11.5782,11.5869,186964.8973
2010-06-10 15:35:00,26.45,26.46,26.42,26.42,400791.9520547945,11.5869,11.5913,11.5738,11.5738,400791.9521
2010-06-10 15:40:00,26.42,26.47,26.42,26.46,456121.5753424658,11.5738,11.5957,11.5738,11.5913,456121.5753
2010-06-10 15:45:00,26.46,26.46,26.43,26.45,358304.794520548,11.5913,11.5913,11.5782,11.5869,358304.7945
2010-06-10 15:50:00,26.45,26.51,26.44,26.49,602846.7465753425,11.5869,11.6132,11.5826,11.6045,602846.7466
2010-06-10 15:55:00,26.5,26.51,26.49,26.49,991866.4383561644,11.6088,11.6132,11.6045,11.6045,991866.4384
2010-06-11 09:30:00,26.31,26.31,26.16,26.17,561001.7123287672,11.5256,11.5256,11.4599,11.4643,561001.7123
2010-06-11 09:35:00,26.17,26.28,26.17,26.24,382277.397260274,11.4643,11.5125,11.4643,11.495,382277.3973
2010-06-11 09:40:00,26.24,26.28,26.24,26.27,145869.00684931508,11.495,11.5125,11.495,11.5081,145869.0068
2010-06-11 09:45:00,26.26,26.33,26.21,26.31,460402.397260274,11.5037,11.5344,11.4818,11.5256,460402.3973
2010-06-11 09:50:00,26.31,26.37,26.31,26.32,248394.69178082192,11.5256,11.5519,11.5256,11.53,248394.6918
2010-06-11 09:55:00,26.32,26.46,26.32,26.39,333690.0684931507,11.53,11.5913,11.53,11.5607,333690.0685
2010-06-11 10:00:00,26.39,26.42,26.35,26.41,375856.1643835616,11.5607,11.5738,11.5431,11.5694,375856.1644
2010-06-11 10:05:00,26.42,26.53,26.4,26.48,352097.602739726,11.5738,11.622,11.565,11.6001,352097.6027
2010-06-11 10:10:00,26.49,26.5,26.44,26.44,257063.3561643836,11.6045,11.6088,11.5826,11.5826,257063.3562
2010-06-11 10:15:00,26.45,26.47,26.44,26.46,303403.2534246575,11.5869,11.5957,11.5826,11.5913,303403.2534
2010-06-11 10:20:00,26.46,26.47,26.43,26.45,215004.2808219178,11.5913,11.5957,11.5782,11.5869,215004.2808
2010-06-11 10:25:00,26.45,26.47,26.44,26.47,776005.993150685,11.5869,11.5957,11.5826,11.5957,776005.9932
2010-06-11 10:30:00,26.47,26.51,26.46,26.49,187928.0821917808,11.5957,11.6132,11.5913,11.6045,187928.0822
2010-06-11 10:35:00,26.5,26.58,26.49,26.58,346746.5753424658,11.6088,11.6439,11.6045,11.6439,346746.5753
2010-06-11 10:40:00,26.58,26.6,26.55,26.55,141695.20547945207,11.6439,11.6527,11.6308,11.6308,141695.2055
2010-06-11 10:45:00,26.56,26.56,26.51,26.53,280286.81506849313,11.6351,11.6351,11.6132,11.622,280286.8151
2010-06-11 10:50:00,26.53,26.53,26.47,26.48,345997.4315068493,11.622,11.622,11.5957,11.6001,345997.4315
2010-06-11 10:55:00,26.48,26.52,26.48,26.49,94178.08219178082,11.6001,11.6176,11.6001,11.6045,94178.0822
2010-06-11 11:00:00,26.5,26.51,26.48,26.5,93535.9589041096,11.6088,11.6132,11.6001,11.6088,93535.9589
2010-06-11 11:05:00,26.5,26.5,26.46,26.49,118899.82876712328,11.6088,11.6088,11.5913,11.6045,118899.8288
2010-06-11 11:10:00,26.49,26.5,26.47,26.48,221853.59589041097,11.6045,11.6088,11.5957,11.6001,221853.5959
2010-06-11 11:15:00,26.48,26.48,26.42,26.45,593642.9794520548,11.6001,11.6001,11.5738,11.5869,593642.9795
2010-06-11 11:20:00,26.46,26.46,26.43,26.45,221425.5136986301,11.5913,11.5913,11.5782,11.5869,221425.5137
2010-06-11 11:25:00,26.45,26.53,26.44,26.51,137521.40410958903,11.5869,11.622,11.5826,11.6132,137521.4041
2010-06-11 11:30:00,26.51,26.53,26.49,26.52,83904.1095890411,11.6132,11.622,11.6045,11.6176,83904.1096
2010-06-11 11:35:00,26.52,26.52,26.47,26.48,121682.36301369865,11.6176,11.6176,11.5957,11.6001,121682.363
2010-06-11 11:40:00,26.48,26.48,26.46,26.46,92572.77397260274,11.6001,11.6001,11.5913,11.5913,92572.774
2010-06-11 11:45:00,26.47,26.48,26.45,26.47,104773.11643835616,11.5957,11.6001,11.5869,11.5957,104773.1164
2010-06-11 11:50:00,26.48,26.52,26.47,26.52,58326.19863013698,11.6001,11.6176,11.5957,11.6176,58326.1986
2010-06-11 11:55:00,26.52,26.54,26.48,26.54,97388.698630137,11.6176,11.6264,11.6001,11.6264,97388.6986
2010-06-11 12:00:00,26.54,26.55,26.51,26.53,133240.58219178082,11.6264,11.6308,11.6132,11.622,133240.5822
2010-06-11 12:05:00,26.53,26.55,26.52,26.54,97709.7602739726,11.622,11.6308,11.6176,11.6264,97709.7603
2010-06-11 12:10:00,26.54,26.55,26.52,26.55,248608.7328767124,11.6264,11.6308,11.6176,11.6308,248608.7329
2010-06-11 12:15:00,26.55,26.55,26.52,26.52,85509.41780821918,11.6308,11.6308,11.6176,11.6176,85509.4178
2010-06-11 12:20:00,26.53,26.53,26.48,26.5,176583.90410958903,11.622,11.622,11.6001,11.6088,176583.9041
2010-06-11 12:25:00,26.5,26.51,26.48,26.5,370933.2191780822,11.6088,11.6132,11.6001,11.6088,370933.2192
2010-06-11 12:30:00,26.5,26.51,26.49,26.51,84011.1301369863,11.6088,11.6132,11.6045,11.6132,84011.1301
2010-06-11 12:35:00,26.51,26.52,26.5,26.5,93964.0410958904,11.6132,11.6176,11.6088,11.6088,93964.0411
2010-06-11 12:40:00,26.51,26.56,26.5,26.52,196489.7260273973,11.6132,11.6351,11.6088,11.6176,196489.726
2010-06-11 12:45:00,26.53,26.56,26.52,26.56,129280.82191780822,11.622,11.6351,11.6176,11.6351,129280.8219
2010-06-11 12:50:00,26.56,26.56,26.53,26.53,102525.68493150684,11.6351,11.6351,11.622,11.622,102525.6849
2010-06-11 12:55:00,26.53,26.55,26.51,26.53,78017.9794520548,11.622,11.6308,11.6132,11.622,78017.9795
2010-06-11 13:00:00,26.54,26.56,26.53,26.55,101990.58219178082,11.6264,11.6351,11.622,11.6308,101990.5822
2010-06-11 13:05:00,26.56,26.63,26.55,26.62,342786.81506849313,11.6351,11.6658,11.6308,11.6614,342786.8151
2010-06-11 13:10:00,26.62,26.62,26.58,26.6,171875.0,11.6614,11.6614,11.6439,11.6527,171875.0
2010-06-11 13:15:00,26.6,26.62,26.59,26.61,109375.0,11.6527,11.6614,11.6483,11.657,109375.0
2010-06-11 13:20:00,26.61,26.62,26.58,26.61,188142.12328767125,11.657,11.6614,11.6439,11.657,188142.1233
2010-06-11 13:25:00,26.61,26.63,26.6,26.6,96425.51369863014,11.657,11.6658,11.6527,11.6527,96425.5137
2010-06-11 13:30:00,26.61,26.63,26.6,26.61,135166.95205479453,11.657,11.6658,11.6527,11.657,135166.9521
2010-06-11 13:35:00,26.61,26.62,26.59,26.61,169413.52739726027,11.657,11.6614,11.6483,11.657,169413.5274
2010-06-11 13:40:00,26.62,26.62,26.6,26.6,138056.50684931508,11.6614,11.6614,11.6527,11.6527,138056.5068
2010-06-11 13:45:00,26.61,26.61,26.58,26.59,102739.72602739726,11.657,11.657,11.6439,11.6483,102739.726
2010-06-11 13:50:00,26.59,26.6,26.58,26.6,140625.0,11.6483,11.6527,11.6439,11.6527,140625.0
2010-06-11 13:55:00,26.6,26.63,26.59,26.62,255458.04794520547,11.6527,11.6658,11.6483,11.6614,255458.0479
2010-06-11 14:00:00,26.62,26.63,26.6,26.62,201733.7328767124,11.6614,11.6658,11.6527,11.6614,201733.7329
2010-06-11 14:05:00,26.63,26.66,26.61,26.64,387200.34246575343,11.6658,11.6789,11.657,11.6702,387200.3425
2010-06-11 14:10:00,26.65,26.65,26.62,26.62,209332.19178082192,11.6746,11.6746,11.6614,11.6614,209332.1918
2010-06-11 14:15:00,26.63,26.64,26.58,26.58,200556.50684931508,11.6658,11.6702,11.6439,11.6439,200556.5068
2010-06-11 14:20:00,26.59,26.61,26.56,26.58,180864.7260273973,11.6483,11.657,11.6351,11.6439,180864.726
2010-06-11 14:25:00,26.58,26.59,26.55,26.57,116117.29452054796,11.6439,11.6483,11.6308,11.6395,116117.2945
2010-06-11 14:30:00,26.57,26.59,26.57,26.58,94285.10273972603,11.6395,11.6483,11.6395,11.6439,94285.1027
2010-06-11 14:35:00,26.58,26.58,26.54,26.56,161494.00684931508,11.6439,11.6439,11.6264,11.6351,161494.0068
2010-06-11 14:40:00,26.56,26.56,26.54,26.54,144584.7602739726,11.6351,11.6351,11.6264,11.6264,144584.7603
2010-06-11 14:45:00,26.54,26.61,26.54,26.58,220676.3698630137,11.6264,11.657,11.6264,11.6439,220676.3699
2010-06-11 14:50:00,26.58,26.58,26.56,26.56,73630.13698630137,11.6439,11.6439,11.6351,11.6351,73630.137
2010-06-11 14:55:00,26.56,26.57,26.52,26.53,236194.34931506848,11.6351,11.6395,11.6176,11.622,236194.3493
2010-06-11 15:00:00,26.52,26.56,26.52,26.56,191031.6780821918,11.6176,11.6351,11.6176,11.6351,191031.6781
2010-06-11 15:05:00,26.56,26.56,26.52,26.54,243471.7465753425,11.6351,11.6351,11.6176,11.6264,243471.7466
2010-06-11 15:10:00,26.54,26.56,26.51,26.55,133026.54109589042,11.6264,11.6351,11.6132,11.6308,133026.5411
2010-06-11 15:15:00,26.56,26.57,26.55,26.57,176155.8219178082,11.6351,11.6395,11.6308,11.6395,176155.8219
2010-06-11 15:20:00,26.57,26.57,26.56,26.56,79623.28767123287,11.6395,11.6395,11.6351,11.6351,79623.2877
2010-06-11 15:25:00,26.56,26.61,26.55,26.58,238227.7397260274,11.6351,11.657,11.6308,11.6439,238227.7397
2010-06-11 15:30:00,26.58,26.61,26.56,26.6,182791.09589041097,11.6439,11.657,11.6351,11.6527,182791.0959
2010-06-11 15:35:00,26.61,26.63,26.59,26.63,233304.794520548,11.657,11.6658,11.6483,11.6658,233304.7945
2010-06-11 15:40:00,26.63,26.65,26.62,26.63,284139.55479452055,11.6658,11.6746,11.6614,11.6658,284139.5548
2010-06-11 15:45:00,26.63,26.69,26.61,26.67,464148.11643835617,11.6658,11.6921,11.657,11.6833,464148.1164
2010-06-11 15:50:00,26.68,26.68,26.62,26.66,575021.404109589,11.6877,11.6877,11.6614,11.6789,575021.4041
2010-06-11 15:55:00,26.67,26.68,26.66,26.68,786708.0479452055,11.6833,11.6877,11.6789,11.6877,786708.0479
2010-06-14 09:30:00,26.87,26.89,26.79,26.83,512200.34246575343,11.7709,11.7797,11.7359,11.7534,512200.3425
2010-06-14 09:35:00,26.82,26.86,26.81,26.86,184075.34246575343,11.749,11.7666,11.7447,11.7666,184075.3425
2010-06-14 09:40:00,26.85,26.91,26.85,26.9,301476.88356164383,11.7622,11.7885,11.7622,11.7841,301476.8836
2010-06-14 09:45:00,26.9,26.98,26.88,26.98,306720.8904109589,11.7841,11.8191,11.7753,11.8191,306720.8904
2010-06-14 09:50:00,26.98,26.98,26.91,26.91,195740.5821917808,11.8191,11.8191,11.7885,11.7885,195740.5822
2010-06-14 09:55:00,26.91,26.91,26.85,26.89,208797.0890410959,11.7885,11.7885,11.7622,11.7797,208797.089
2010-06-14 10:00:00,26.88,26.94,26.88,26.92,134845.8904109589,11.7753,11.8016,11.7753,11.7928,134845.8904
2010-06-14 10:05:00,26.92,26.93,26.88,26.89,156142.9794520548,11.7928,11.7972,11.7753,11.7797,156142.9795
2010-06-14 10:10:00,26.89,26.93,26.88,26.93,116117.29452054796,11.7797,11.7972,11.7753,11.7972,116117.2945
2010-06-14 10:15:00,26.93,26.95,26.9,26.9,156142.9794520548,11.7972,11.806,11.7841,11.7841,156142.9795
2010-06-14 10:20:00,26.91,26.91,26.85,26.85,123929.79452054796,11.7885,11.7885,11.7622,11.7622,123929.7945
2010-06-14 10:25:00,26.85,26.87,26.83,26.86,191994.86301369863,11.7622,11.7709,11.7534,11.7666,191994.863
2010-06-14 10:30:00,26.86,26.87,26.81,26.83,114404.96575342468,11.7666,11.7709,11.7447,11.7534,114404.9658
2010-06-14 10:35:00,26.83,26.85,26.8,26.82,138698.6301369863,11.7534,11.7622,11.7403,11.749,138698.6301
2010-06-14 10:40:00,26.82,26.85,26.79,26.81,116652.39726027397,11.749,11.7622,11.7359,11.7447,116652.3973
2010-06-14 10:45:00,26.81,26.84,26.8,26.81,209118.15068493152,11.7447,11.7578,11.7403,11.7447,209118.1507
2010-06-14 10:50:00,26.8,26.83,26.79,26.79,188142.12328767125,11.7403,11.7534,11.7359,11.7359,188142.1233
2010-06-14 10:55:00,26.8,26.87,26.79,26.86,148009.41780821918,11.7403,11.7709,11.7359,11.7666,148009.4178
2010-06-14 11:00:00,26.86,26.87,26.83,26.85,125428.08219178082,11.7666,11.7709,11.7534,11.7622,125428.0822
2010-06-14 11:05:00,26.85,26.88,26.85,26.88,105950.34246575342,11.7622,11.7753,11.7622,11.7753,105950.3425
2010-06-14 11:10:00,26.88,26.89,26.85,26.87,156892.12328767125,11.7753,11.7797,11.7622,11.7709,156892.1233
2010-06-14 11:15:00,26.88,26.88,26.85,26.85,142444.34931506848,11.7753,11.7753,11.7622,11.7622,142444.3493
2010-06-14 11:20:00,26.85,26.91,26.85,26.9,179901.54109589042,11.7622,11.7885,11.7622,11.7841,179901.5411
2010-06-14 11:25:00,26.9,26.91,26.88,26.91,79516.26712328767,11.7841,11.7885,11.7753,11.7885,79516.2671
2010-06-14 11:30:00,26.91,26.91,26.86,26.86,95034.24657534246,11.7885,11.7885,11.7666,11.7666,95034.2466
2010-06-14 11:35:00,26.87,26.87,26.85,26.85,111729.45205479451,11.7709,11.7709,11.7622,11.7622,111729.4521
2010-06-14 11:40:00,26.85,26.88,26.84,26.85,102418.66438356164,11.7622,11.7753,11.7578,11.7622,102418.6644
2010-06-14 11:45:00,26.86,26.87,26.85,26.85,89790.2397260274,11.7666,11.7709,11.7622,11.7622,89790.2397
2010-06-14 11:50:00,26.85,26.86,26.8,26.81,103381.8493150685,11.7622,11.7666,11.7403,11.7447,103381.8493
2010-06-14 11:55:00,26.8,26.81,26.78,26.79,95783.3904109589,11.7403,11.7447,11.7315,11.7359,95783.3904
2010-06-14 12:00:00,26.78,26.85,26.78,26.83,100171.23287671233,11.7315,11.7622,11.7315,11.7534,100171.2329
2010-06-14 12:05:00,26.82,26.85,26.81,26.84,102632.70547945204,11.749,11.7622,11.7447,11.7578,102632.7055
2010-06-14 12:10:00,26.84,26.85,26.81,26.82,109267.9794520548,11.7578,11.7622,11.7447,11.749,109267.9795
2010-06-14 12:15:00,26.81,26.81,26.79,26.8,97495.7191780822,11.7447,11.7447,11.7359,11.7403,97495.7192
2010-06-14 12:20:00,26.79,26.79,26.77,26.78,124892.9794520548,11.7359,11.7359,11.7271,11.7315,124892.9795
2010-06-14 12:25:00,26.77,26.79,26.77,26.79,76305.6506849315,11.7271,11.7359,11.7271,11.7359,76305.6507
2010-06-14 12:30:00,26.79,26.81,26.78,26.79,149721.74657534246,11.7359,11.7447,11.7315,11.7359,149721.7466
2010-06-14 12:35:00,26.79,26.8,26.78,26.78,53082.19178082192,11.7359,11.7403,11.7315,11.7315,53082.1918
2010-06-14 12:40:00,26.79,26.8,26.77,26.78,90753.42465753424,11.7359,11.7403,11.7271,11.7315,90753.4247
2010-06-14 12:45:00,26.78,26.8,26.77,26.78,117722.60273972603,11.7315,11.7403,11.7271,11.7315,117722.6027
2010-06-14 12:50:00,26.78,26.79,26.77,26.77,89362.15753424658,11.7315,11.7359,11.7271,11.7271,89362.1575
2010-06-14 12:55:00,26.78,26.8,26.77,26.77,177975.17123287672,11.7315,11.7403,11.7271,11.7271,177975.1712
2010-06-14 13:00:00,26.77,26.81,26.77,26.8,92037.67123287672,11.7271,11.7447,11.7271,11.7403,92037.6712
2010-06-14 13:05:00,26.8,26.82,26.76,26.79,293771.40410958906,11.7403,11.749,11.7227,11.7359,293771.4041
2010-06-14 13:10:00,26.79,26.82,26.77,26.78,238441.7808219178,11.7359,11.749,11.7271,11.7315,238441.7808
2010-06-14 13:15:00,26.78,26.8,26.77,26.78,176476.88356164383,11.7315,11.7403,11.7271,11.7315,176476.8836
2010-06-14 13:20:00,26.77,26.79,26.75,26.78,424443.4931506849,11.7271,11.7359,11.7184,11.7315,424443.4932
2010-06-14 13:25:00,26.78,26.8,26.77,26.8,153895.54794520547,11.7315,11.7403,11.7271,11.7403,153895.5479
2010-06-14 13:30:00,26.8,26.81,26.79,26.8,160316.7808219178,11.7403,11.7447,11.7359,11.7403,160316.7808
2010-06-14 13:35:00,26.8,26.85,26.8,26.83,170590.75342465754,11.7403,11.7622,11.7403,11.7534,170590.7534
2010-06-14 13:40:00,26.82,26.83,26.8,26.8,127568.49315068494,11.749,11.7534,11.7403,11.7403,127568.4932
2010-06-14 13:45:00,26.8,26.83,26.79,26.79,167915.2397260274,11.7403,11.7534,11.7359,11.7359,167915.2397
2010-06-14 13:50:00,26.79,26.8,26.77,26.77,108197.77397260274,11.7359,11.7403,11.7271,11.7271,108197.774
2010-06-14 13:55:00,26.77,26.78,26.75,26.76,150149.82876712328,11.7271,11.7315,11.7184,11.7227,150149.8288
2010-06-14 14:00:00,26.76,26.79,26.76,26.76,382919.5205479452,11.7227,11.7359,11.7227,11.7227,382919.5205
2010-06-14 14:05:00,26.76,26.8,26.75,26.78,589790.2397260274,11.7227,11.7403,11.7184,11.7315,589790.2397
2010-06-14 14:10:00,26.78,26.83,26.76,26.82,388270.5479452055,11.7315,11.7534,11.7227,11.749,388270.5479
2010-06-14 14:15:00,26.82,26.82,26.76,26.77,186429.794520548,11.749,11.749,11.7227,11.7271,186429.7945
2010-06-14 14:20:00,26.78,26.79,26.74,26.78,132384.41780821918,11.7315,11.7359,11.714,11.7315,132384.4178
2010-06-14 14:25:00,26.77,26.82,26.76,26.81,272046.23287671234,11.7271,11.749,11.7227,11.7447,272046.2329
2010-06-14 14:30:00,26.81,26.81,26.76,26.77,174657.53424657535,11.7447,11.7447,11.7227,11.7271,174657.5342
2010-06-14 14:35:00,26.78,26.79,26.76,26.77,154323.6301369863,11.7315,11.7359,11.7227,11.7271,154323.6301
2010-06-14 14:40:00,26.77,26.78,26.76,26.77,152076.198630137,11.7271,11.7315,11.7227,11.7271,152076.1986
2010-06-14 14:45:00,26.77,26.8,26.76,26.79,65068.49315068493,11.7271,11.7403,11.7227,11.7359,65068.4932
2010-06-14 14:50:00,26.79,26.8,26.77,26.79,94820.20547945204,11.7359,11.7403,11.7271,11.7359,94820.2055
2010-06-14 14:55:00,26.8,26.8,26.77,26.78,92893.83561643836,11.7403,11.7403,11.7271,11.7315,92893.8356
2010-06-14 15:00:00,26.78,26.81,26.76,26.78,151113.01369863015,11.7315,11.7447,11.7227,11.7315,151113.0137
2010-06-14 15:05:00,26.77,26.8,26.76,26.8,201412.67123287672,11.7271,11.7403,11.7227,11.7403,201412.6712
2010-06-14 15:10:00,26.79,26.8,26.77,26.78,84011.1301369863,11.7359,11.7403,11.7271,11.7315,84011.1301
2010-06-14 15:15:00,26.78,26.82,26.78,26.79,128638.698630137,11.7315,11.749,11.7315,11.7359,128638.6986
2010-06-14 15:20:00,26.79,26.8,26.76,26.77,198844.1780821918,11.7359,11.7403,11.7227,11.7271,198844.1781
2010-06-14 15:25:00,26.77,26.78,26.74,26.78,260273.97260273973,11.7271,11.7315,11.714,11.7315,260273.9726
2010-06-14 15:30:00,26.77,26.78,26.76,26.77,442315.9246575342,11.7271,11.7315,11.7227,11.7271,442315.9247
2010-06-14 15:35:00,26.77,26.77,26.72,26.73,355950.34246575343,11.7271,11.7271,11.7052,11.7096,355950.3425
2010-06-14 15:40:00,26.73,26.75,26.71,26.75,362906.6780821918,11.7096,11.7184,11.7008,11.7184,362906.6781
2010-06-14 15:45:00,26.74,26.78,26.74,26.76,328767.12328767125,11.714,11.7315,11.714,11.7227,328767.1233
2010-06-14 15:50:00,26.75,26.76,26.71,26.73,390517.9794520548,11.7184,11.7227,11.7008,11.7096,390517.9795
2010-06-14 15:55:00,26.74,26.75,26.72,26.74,893086.4726027397,11.714,11.7184,11.7052,11.714,893086.4726
2010-06-15 09:30:00,26.9,26.97,26.86,26.87,320740.58219178085,11.7841,11.8147,11.7666,11.7709,320740.5822
2010-06-15 09:35:00,26.87,26.97,26.83,26.94,329837.3287671233,11.7709,11.8147,11.7534,11.8016,329837.3288
2010-06-15 09:40:00,26.95,27.02,26.94,27.01,285744.8630136986,11.806,11.8366,11.8016,11.8323,285744.863
2010-06-15 09:45:00,27.02,27.05,26.99,26.99,310145.5479452055,11.8366,11.8498,11.8235,11.8235,310145.5479
2010-06-15 09:50:00,26.99,27.04,26.99,27.01,380244.0068493151,11.8235,11.8454,11.8235,11.8323,380244.0068
2010-06-15 09:55:00,27.0,27.03,26.99,27.0,177011.98630136988,11.8279,11.841,11.8235,11.8279,177011.9863
2010-06-15 10:00:00,27.0,27.01,26.94,26.97,264233.73287671234,11.8279,11.8323,11.8016,11.8147,264233.7329
2010-06-15 10:05:00,26.98,27.03,26.97,27.01,231057.36301369863,11.8191,11.841,11.8147,11.8323,231057.363
2010-06-15 10:10:00,27.0,27.01,26.9,26.94,409781.6780821918,11.8279,11.8323,11.7841,11.8016,409781.6781
2010-06-15 10:15:00,26.94,26.99,26.93,26.98,116545.37671232875,11.8016,11.8235,11.7972,11.8191,116545.3767
2010-06-15 10:20:00,26.98,27.0,26.96,26.99,279537.6712328767,11.8191,11.8279,11.8104,11.8235,279537.6712
2010-06-15 10:25:00,27.0,27.07,27.0,27.05,355094.1780821918,11.8279,11.8585,11.8279,11.8498,355094.1781
2010-06-15 10:30:00,27.06,27.08,27.01,27.03,282748.2876712329,11.8542,11.8629,11.8323,11.841,282748.2877
2010-06-15 10:35:00,27.03,27.07,27.01,27.05,205907.5342465753,11.841,11.8585,11.8323,11.8498,205907.5342
2010-06-15 10:40:00,27.04,27.08,27.03,27.07,226669.5205479452,11.8454,11.8629,11.841,11.8585,226669.5205
2010-06-15 10:45:00,27.07,27.08,27.03,27.06,243150.68493150684,11.8585,11.8629,11.841,11.8542,243150.6849
2010-06-15 10:50:00,27.06,27.08,27.04,27.07,174015.4109589041,11.8542,11.8629,11.8454,11.8585,174015.411
2010-06-15 10:55:00,27.07,27.08,27.05,27.06,181078.7671232877,11.8585,11.8629,11.8498,11.8542,181078.7671
2010-06-15 11:00:00,27.05,27.08,27.05,27.06,152825.34246575343,11.8498,11.8629,11.8498,11.8542,152825.3425
2010-06-15 11:05:00,27.05,27.06,27.03,27.05,105522.2602739726,11.8498,11.8542,11.841,11.8498,105522.2603
2010-06-15 11:10:00,27.06,27.06,27.0,27.01,107769.69178082192,11.8542,11.8542,11.8279,11.8323,107769.6918
2010-06-15 11:15:00,27.01,27.05,27.01,27.04,140625.0,11.8323,11.8498,11.8323,11.8454,140625.0
2010-06-15 11:20:00,27.05,27.07,27.04,27.06,90539.38356164384,11.8498,11.8585,11.8454,11.8542,90539.3836
2010-06-15 11:25:00,27.06,27.07,27.04,27.05,100492.29452054796,11.8542,11.8585,11.8454,11.8498,100492.2945
2010-06-15 11:30:00,27.06,27.06,27.03,27.04,67744.00684931508,11.8542,11.8542,11.841,11.8454,67744.0068
2010-06-15 11:35:00,27.04,27.07,27.04,27.05,132812.5,11.8454,11.8585,11.8454,11.8498,132812.5
2010-06-15 11:40:00,27.05,27.07,27.04,27.06,136558.2191780822,11.8498,11.8585,11.8454,11.8542,136558.2192
2010-06-15 11:45:00,27.07,27.07,27.06,27.07,35744.86301369863,11.8585,11.8585,11.8542,11.8585,35744.863
2010-06-15 11:50:00,27.07,27.09,27.06,27.09,238441.7808219178,11.8585,11.8673,11.8542,11.8673,238441.7808
2010-06-15 11:55:00,27.09,27.12,27.09,27.12,452375.8561643836,11.8673,11.8805,11.8673,11.8805,452375.8562
2010-06-15 12:00:00,27.12,27.14,27.11,27.13,185573.6301369863,11.8805,11.8892,11.8761,11.8848,185573.6301
2010-06-15 12:05:00,27.13,27.14,27.08,27.08,254280.8219178082,11.8848,11.8892,11.8629,11.8629,254280.8219
2010-06-15 12:10:00,27.08,27.11,27.07,27.11,176904.96575342465,11.8629,11.8761,11.8585,11.8761,176904.9658
2010-06-15 12:15:00,27.11,27.11,27.06,27.06,175834.7602739726,11.8761,11.8761,11.8542,11.8542,175834.7603
2010-06-15 12:20:00,27.06,27.08,27.03,27.04,195526.5410958904,11.8542,11.8629,11.841,11.8454,195526.5411
2010-06-15 12:25:00,27.03,27.06,27.01,27.06,134310.7876712329,11.841,11.8542,11.8323,11.8542,134310.7877
2010-06-15 12:30:00,27.06,27.09,27.06,27.08,137842.46575342465,11.8542,11.8673,11.8542,11.8629,137842.4658
2010-06-15 12:35:00,27.08,27.08,27.02,27.02,143942.63698630137,11.8629,11.8629,11.8366,11.8366,143942.637
2010-06-15 12:40:00,27.02,27.07,27.0,27.06,143728.59589041097,11.8366,11.8585,11.8279,11.8542,143728.5959
2010-06-15 12:45:00,27.06,27.07,27.03,27.06,90646.40410958904,11.8542,11.8585,11.841,11.8542,90646.4041
2010-06-15 12:50:00,27.06,27.07,27.04,27.05,93214.89726027397,11.8542,11.8585,11.8454,11.8498,93214.8973
2010-06-15 12:55:00,27.05,27.09,27.05,27.09,119220.8904109589,11.8498,11.8673,11.8498,11.8673,119220.8904
2010-06-15 13:00:00,27.09,27.1,27.07,27.08,132705.4794520548,11.8673,11.8717,11.8585,11.8629,132705.4795
2010-06-15 13:05:00,27.09,27.09,27.05,27.06,126605.30821917808,11.8673,11.8673,11.8498,11.8542,126605.3082
2010-06-15 13:10:00,27.06,27.12,27.05,27.12,141053.08219178082,11.8542,11.8805,11.8498,11.8805,141053.0822
2010-06-15 13:15:00,27.12,27.14,27.11,27.14,176476.88356164383,11.8805,11.8892,11.8761,11.8892,176476.8836
2010-06-15 13:20:00,27.14,27.14,27.12,27.13,144905.8219178082,11.8892,11.8892,11.8805,11.8848,144905.8219
2010-06-15 13:25:00,27.13,27.13,27.12,27.13,87435.78767123287,11.8848,11.8848,11.8805,11.8848,87435.7877
2010-06-15 13:30:00,27.13,27.14,27.13,27.14,128210.61643835616,11.8848,11.8892,11.8848,11.8892,128210.6164
2010-06-15 13:35:00,27.14,27.18,27.13,27.17,355843.3219178082,11.8892,11.9067,11.8848,11.9024,355843.3219
2010-06-15 13:40:00,27.16,27.17,27.14,27.17,108411.81506849316,11.898,11.9024,11.8892,11.9024,108411.8151
2010-06-15 13:45:00,27.17,27.18,27.14,27.15,255672.0890410959,11.9024,11.9067,11.8892,11.8936,255672.089
2010-06-15 13:50:00,27.15,27.16,27.12,27.12,184717.46575342465,11.8936,11.898,11.8805,11.8805,184717.4658
2010-06-15 13:55:00,27.12,27.12,27.08,27.1,285637.84246575343,11.8805,11.8805,11.8629,11.8717,285637.8425
2010-06-15 14:00:00,27.1,27.13,27.08,27.12,173373.2876712329,11.8717,11.8848,11.8629,11.8805,173373.2877
2010-06-15 14:05:00,27.11,27.14,27.11,27.14,144584.7602739726,11.8761,11.8892,11.8761,11.8892,144584.7603
2010-06-15 14:10:00,27.14,27.14,27.13,27.13,127568.49315068494,11.8892,11.8892,11.8848,11.8848,127568.4932
2010-06-15 14:15:00,27.13,27.18,27.13,27.16,195740.5821917808,11.8848,11.9067,11.8848,11.898,195740.5822
2010-06-15 14:20:00,27.16,27.18,27.13,27.13,205693.49315068487,11.898,11.9067,11.8848,11.8848,205693.4932
2010-06-15 14:25:00,27.14,27.14,27.13,27.14,121468.32191780822,11.8892,11.8892,11.8848,11.8892,121468.3219
2010-06-15 14:30:00,27.14,27.17,27.13,27.16,136237.15753424657,11.8892,11.9024,11.8848,11.898,136237.1575
2010-06-15 14:35:00,27.16,27.17,27.12,27.13,302333.0479452055,11.898,11.9024,11.8805,11.8848,302333.0479
2010-06-15 14:40:00,27.13,27.14,27.11,27.11,336793.66438356164,11.8848,11.8892,11.8761,11.8761,336793.6644
2010-06-15 14:45:00,27.12,27.16,27.11,27.16,138270.54794520547,11.8805,11.898,11.8761,11.898,138270.5479
2010-06-15 14:50:00,27.16,27.17,27.13,27.14,198737.15753424657,11.898,11.9024,11.8848,11.8892,198737.1575
2010-06-15 14:55:00,27.13,27.14,27.12,27.13,155714.89726027398,11.8848,11.8892,11.8805,11.8848,155714.8973
2010-06-15 15:00:00,27.13,27.13,27.11,27.13,170269.69178082192,11.8848,11.8848,11.8761,11.8848,170269.6918
2010-06-15 15:05:00,27.12,27.15,27.11,27.13,302119.0068493151,11.8805,11.8936,11.8761,11.8848,302119.0068
2010-06-15 15:10:00,27.12,27.14,27.12,27.14,127354.45205479451,11.8805,11.8892,11.8805,11.8892,127354.4521
2010-06-15 15:15:00,27.14,27.18,27.14,27.16,270440.9246575342,11.8892,11.9067,11.8892,11.898,270440.9247
2010-06-15 15:20:00,27.17,27.18,27.15,27.18,373608.73287671234,11.9024,11.9067,11.8936,11.9067,373608.7329
2010-06-15 15:25:00,27.18,27.19,27.17,27.18,219713.18493150684,11.9067,11.9111,11.9024,11.9067,219713.1849
2010-06-15 15:30:00,27.19,27.19,27.15,27.16,276862.15753424657,11.9111,11.9111,11.8936,11.898,276862.1575
2010-06-15 15:35:00,27.16,27.21,27.15,27.19,539811.6438356164,11.898,11.9199,11.8936,11.9111,539811.6438
2010-06-15 15:40:00,27.2,27.21,27.17,27.17,498608.73287671234,11.9155,11.9199,11.9024,11.9024,498608.7329
2010-06-15 15:45:00,27.17,27.18,27.15,27.16,607662.6712328767,11.9024,11.9067,11.8936,11.898,607662.6712
2010-06-15 15:50:00,27.16,27.22,27.16,27.2,703446.0616438356,11.898,11.9243,11.898,11.9155,703446.0616
2010-06-15 15:55:00,27.21,27.21,27.2,27.21,832940.9246575342,11.9199,11.9199,11.9155,11.9199,832940.9247
2010-06-16 09:30:00,27.13,27.27,27.13,27.23,538527.3972602739,11.8848,11.9462,11.8848,11.9286,538527.3973
2010-06-16 09:35:00,27.23,27.24,27.18,27.2,273437.5,11.9286,11.933,11.9067,11.9155,273437.5
2010-06-16 09:40:00,27.2,27.28,27.2,27.28,469285.102739726,11.9155,11.9505,11.9155,11.9505,469285.1027
2010-06-16 09:45:00,27.28,27.29,27.28,27.29,267337.3287671233,11.9505,11.9549,11.9505,11.9549,267337.3288
2010-06-16 09:50:00,27.28,27.29,27.27,27.28,387949.48630136985,11.9505,11.9549,11.9462,11.9505,387949.4863
2010-06-16 09:55:00,27.28,27.28,27.25,27.27,200770.54794520547,11.9505,11.9505,11.9374,11.9462,200770.5479
2010-06-16 10:00:00,27.27,27.28,27.2,27.23,1283497.4315068494,11.9462,11.9505,11.9155,11.9286,1283497.4315
2010-06-16 10:05:00,27.23,27.24,27.12,27.17,551583.904109589,11.9286,11.933,11.8805,11.9024,551583.9041
2010-06-16 10:10:00,27.16,27.2,27.16,27.19,453446.0616438356,11.898,11.9155,11.898,11.9111,453446.0616
2010-06-16 10:15:00,27.19,27.22,27.18,27.18,512093.3219178082,11.9111,11.9243,11.9067,11.9067,512093.3219
2010-06-16 10:20:00,27.18,27.19,27.16,27.17,672517.1232876712,11.9067,11.9111,11.898,11.9024,672517.1233
2010-06-16 10:25:00,27.17,27.18,27.14,27.15,395547.94520547945,11.9024,11.9067,11.8892,11.8936,395547.9452
2010-06-16 10:30:00,27.14,27.15,27.12,27.14,398758.5616438356,11.8892,11.8936,11.8805,11.8892,398758.5616
2010-06-16 10:35:00,27.14,27.15,27.13,27.14,129922.94520547944,11.8892,11.8936,11.8848,11.8892,129922.9452
2010-06-16 10:40:00,27.15,27.15,27.13,27.14,165346.74657534246,11.8936,11.8936,11.8848,11.8892,165346.7466
2010-06-16 10:45:00,27.15,27.15,27.11,27.12,218964.0410958904,11.8936,11.8936,11.8761,11.8805,218964.0411
2010-06-16 10:50:00,27.12,27.13,27.08,27.1,227846.7465753425,11.8805,11.8848,11.8629,11.8717,227846.7466
2010-06-16 10:55:00,27.09,27.13,27.09,27.12,195526.5410958904,11.8673,11.8848,11.8673,11.8805,195526.5411
2010-06-16 11:00:00,27.11,27.13,27.09,27.13,254601.88356164383,11.8761,11.8848,11.8673,11.8848,254601.8836
2010-06-16 11:05:00,27.13,27.13,27.09,27.09,208583.04794520547,11.8848,11.8848,11.8673,11.8673,208583.0479
2010-06-16 11:10:00,27.09,27.13,27.09,27.12,304687.5,11.8673,11.8848,11.8673,11.8805,304687.5
2010-06-16 11:15:00,27.11,27.13,27.09,27.12,186750.8561643836,11.8761,11.8848,11.8673,11.8805,186750.8562
2010-06-16 11:20:00,27.13,27.13,27.1,27.11,96532.53424657536,11.8848,11.8848,11.8717,11.8761,96532.5342
2010-06-16 11:25:00,27.1,27.11,27.1,27.11,96960.61643835616,11.8717,11.8761,11.8717,11.8761,96960.6164
2010-06-16 11:30:00,27.11,27.12,27.1,27.1,297410.102739726,11.8761,11.8805,11.8717,11.8717,297410.1027
2010-06-16 11:35:00,27.1,27.13,27.1,27.12,158390.4109589041,11.8717,11.8848,11.8717,11.8805,158390.411
2010-06-16 11:40:00,27.13,27.13,27.1,27.1,218642.9794520548,11.8848,11.8848,11.8717,11.8717,218642.9795
2010-06-16 11:45:00,27.1,27.11,27.09,27.1,419199.48630136985,11.8717,11.8761,11.8673,11.8717,419199.4863
2010-06-16 11:50:00,27.11,27.13,27.1,27.11,105094.17808219178,11.8761,11.8848,11.8717,11.8761,105094.1781
2010-06-16 11:55:00,27.12,27.12,27.1,27.11,99208.04794520549,11.8805,11.8805,11.8717,11.8761,99208.0479
2010-06-16 12:00:00,27.12,27.13,27.11,27.11,396725.1712328767,11.8805,11.8848,11.8761,11.8761,396725.1712
2010-06-16 12:05:00,27.11,27.13,27.11,27.12,632812.5,11.8761,11.8848,11.8761,11.8805,632812.5
2010-06-16 12:10:00,27.12,27.13,27.09,27.11,661922.0890410959,11.8805,11.8848,11.8673,11.8761,661922.089
2010-06-16 12:15:00,27.11,27.11,27.09,27.1,178831.33561643836,11.8761,11.8761,11.8673,11.8717,178831.3356
2010-06-16 12:20:00,27.1,27.12,27.1,27.12,109160.9589041096,11.8717,11.8805,11.8717,11.8805,109160.9589
2010-06-16 12:25:00,27.12,27.14,27.11,27.13,219820.20547945207,11.8805,11.8892,11.8761,11.8848,219820.2055
2010-06-16 12:30:00,27.13,27.14,27.13,27.13,195312.5,11.8848,11.8892,11.8848,11.8848,195312.5
2010-06-16 12:35:00,27.13,27.13,27.12,27.13,89148.11643835617,11.8848,11.8848,11.8805,11.8848,89148.1164
2010-06-16 12:40:00,27.13,27.14,27.13,27.13,94285.10273972603,11.8848,11.8892,11.8848,11.8848,94285.1027
2010-06-16 12:45:00,27.13,27.18,27.13,27.17,131742.29452054793,11.8848,11.9067,11.8848,11.9024,131742.2945
2010-06-16 12:50:00,27.18,27.18,27.14,27.14,125749.14383561644,11.9067,11.9067,11.8892,11.8892,125749.1438
2010-06-16 12:55:00,27.15,27.15,27.14,27.14,49015.41095890411,11.8936,11.8936,11.8892,11.8892,49015.411
2010-06-16 13:00:00,27.15,27.19,27.14,27.19,399186.6438356164,11.8936,11.9111,11.8892,11.9111,399186.6438
2010-06-16 13:05:00,27.18,27.21,27.18,27.19,159888.698630137,11.9067,11.9199,11.9067,11.9111,159888.6986
2010-06-16 13:10:00,27.19,27.2,27.17,27.17,155393.83561643836,11.9111,11.9155,11.9024,11.9024,155393.8356
2010-06-16 13:15:00,27.17,27.18,27.16,27.16,94392.12328767125,11.9024,11.9067,11.898,11.898,94392.1233
2010-06-16 13:20:00,27.17,27.21,27.17,27.2,151755.13698630137,11.9024,11.9199,11.9024,11.9155,151755.137
2010-06-16 13:25:00,27.2,27.21,27.18,27.2,83261.98630136986,11.9155,11.9199,11.9067,11.9155,83261.9863
2010-06-16 13:30:00,27.19,27.2,27.17,27.18,126605.30821917808,11.9111,11.9155,11.9024,11.9067,126605.3082
2010-06-16 13:35:00,27.19,27.19,27.16,27.17,142872.4315068493,11.9111,11.9111,11.898,11.9024,142872.4315
2010-06-16 13:40:00,27.17,27.18,27.16,27.18,107983.73287671233,11.9024,11.9067,11.898,11.9067,107983.7329
2010-06-16 13:45:00,27.18,27.19,27.17,27.18,91930.6506849315,11.9067,11.9111,11.9024,11.9067,91930.6507
2010-06-16 13:50:00,27.17,27.2,27.17,27.2,92679.79452054796,11.9024,11.9155,11.9024,11.9155,92679.7945
2010-06-16 13:55:00,27.2,27.21,27.19,27.21,95890.4109589041,11.9155,11.9199,11.9111,11.9199,95890.411
2010-06-16 14:00:00,27.21,27.23,27.2,27.23,96532.53424657536,11.9199,11.9286,11.9155,11.9286,96532.5342
2010-06-16 14:05:00,27.23,27.23,27.22,27.23,31250.0,11.9286,11.9286,11.9243,11.9286,31250.0
2010-06-16 14:10:00,27.22,27.23,27.19,27.19,81228.59589041096,11.9243,11.9286,11.9111,11.9111,81228.5959
2010-06-16 14:15:00,27.2,27.21,27.18,27.18,73309.07534246576,11.9155,11.9199,11.9067,11.9067,73309.0753
2010-06-16 14:20:00,27.18,27.19,27.16,27.16,80051.3698630137,11.9067,11.9111,11.898,11.898,80051.3699
2010-06-16 14:25:00,27.16,27.18,27.15,27.18,145654.96575342465,11.898,11.9067,11.8936,11.9067,145654.9658
2010-06-16 14:30:00,27.17,27.22,27.17,27.17,235445.20547945207,11.9024,11.9243,11.9024,11.9024,235445.2055
2010-06-16 14:35:00,27.18,27.18,27.15,27.15,78660.10273972603,11.9067,11.9067,11.8936,11.8936,78660.1027
2010-06-16 14:40:00,27.15,27.17,27.14,27.16,233625.8561643836,11.8936,11.9024,11.8892,11.898,233625.8562
2010-06-16 14:45:00,27.16,27.19,27.15,27.18,75556.50684931508,11.898,11.9111,11.8936,11.9067,75556.5068
2010-06-16 14:50:00,27.18,27.2,27.15,27.17,172838.18493150684,11.9067,11.9155,11.8936,11.9024,172838.1849
2010-06-16 14:55:00,27.17,27.18,27.15,27.17,133775.68493150684,11.9024,11.9067,11.8936,11.9024,133775.6849
2010-06-16 15:00:00,27.16,27.17,27.14,27.15,148972.60273972602,11.898,11.9024,11.8892,11.8936,148972.6027
2010-06-16 15:05:00,27.16,27.17,27.14,27.15,246789.38356164383,11.898,11.9024,11.8892,11.8936,246789.3836
2010-06-16 15:10:00,27.14,27.17,27.13,27.16,187178.9383561644,11.8892,11.9024,11.8848,11.898,187178.9384
2010-06-16 15:15:00,27.16,27.17,27.13,27.13,344820.20547945204,11.898,11.9024,11.8848,11.8848,344820.2055
2010-06-16 15:20:00,27.13,27.16,27.13,27.14,451091.6095890411,11.8848,11.898,11.8848,11.8892,451091.6096
2010-06-16 15:25:00,27.15,27.16,27.14,27.15,209439.2123287671,11.8936,11.898,11.8892,11.8936,209439.2123
2010-06-16 15:30:00,27.15,27.17,27.13,27.16,199272.2602739726,11.8936,11.9024,11.8848,11.898,199272.2603
2010-06-16 15:35:00,27.16,27.2,27.16,27.19,221853.59589041097,11.898,11.9155,11.898,11.9111,221853.5959
2010-06-16 15:40:00,27.2,27.21,27.17,27.19,312178.9383561644,11.9155,11.9199,11.9024,11.9111,312178.9384
2010-06-16 15:45:00,27.19,27.24,27.19,27.24,230201.198630137,11.9111,11.933,11.9111,11.933,230201.1986
2010-06-16 15:50:00,27.24,27.24,27.22,27.23,325235.44520547945,11.933,11.933,11.9243,11.9286,325235.4452
2010-06-16 15:55:00,27.23,27.26,27.22,27.24,703767.1232876712,11.9286,11.9418,11.9243,11.933,703767.1233
2010-06-17 09:30:00,27.29,27.4,27.24,27.26,330693.4931506849,11.9549,12.0031,11.933,11.9418,330693.4932
2010-06-17 09:35:00,27.26,27.27,27.17,27.18,542166.095890411,11.9418,11.9462,11.9024,11.9067,542166.0959
2010-06-17 09:40:00,27.18,27.18,27.12,27.13,436536.81506849313,11.9067,11.9067,11.8805,11.8848,436536.8151
2010-06-17 09:45:00,27.13,27.13,27.07,27.07,444242.294520548,11.8848,11.8848,11.8585,11.8585,444242.2945
2010-06-17 09:50:00,27.07,27.12,27.05,27.09,488762.84246575343,11.8585,11.8805,11.8498,11.8673,488762.8425
2010-06-17 09:55:00,27.1,27.19,27.09,27.17,545804.794520548,11.8717,11.9111,11.8673,11.9024,545804.7945
2010-06-17 10:00:00,27.16,27.17,27.06,27.09,464897.2602739726,11.898,11.9024,11.8542,11.8673,464897.2603
2010-06-17 10:05:00,27.09,27.11,27.08,27.09,295697.77397260274,11.8673,11.8761,11.8629,11.8673,295697.774
2010-06-17 10:10:00,27.09,27.1,27.01,27.02,519584.7602739726,11.8673,11.8717,11.8323,11.8366,519584.7603
2010-06-17 10:15:00,27.02,27.02,26.98,26.99,486622.4315068493,11.8366,11.8366,11.8191,11.8235,486622.4315
2010-06-17 10:20:00,26.99,26.99,26.96,26.97,429259.4178082192,11.8235,11.8235,11.8104,11.8147,429259.4178
2010-06-17 10:25:00,26.97,26.98,26.9,26.91,650149.8287671233,11.8147,11.8191,11.7841,11.7885,650149.8288
2010-06-17 10:30:00,26.9,26.92,26.86,26.87,484375.0,11.7841,11.7928,11.7666,11.7709,484375.0
2010-06-17 10:35:00,26.86,26.89,26.83,26.84,409888.69863013696,11.7666,11.7797,11.7534,11.7578,409888.6986
2010-06-17 10:40:00,26.83,26.86,26.82,26.85,509738.8698630137,11.7534,11.7666,11.749,11.7622,509738.8699
2010-06-17 10:45:00,26.85,26.85,26.8,26.84,277504.2808219178,11.7622,11.7622,11.7403,11.7578,277504.2808
2010-06-17 10:50:00,26.84,26.84,26.81,26.83,370291.0958904109,11.7578,11.7578,11.7447,11.7534,370291.0959
2010-06-17 10:55:00,26.84,26.88,26.84,26.87,200235.44520547945,11.7578,11.7753,11.7578,11.7709,200235.4452
2010-06-17 11:00:00,26.87,26.9,26.85,26.9,355629.2808219178,11.7709,11.7841,11.7622,11.7841,355629.2808
2010-06-17 11:05:00,26.9,26.91,26.88,26.9,166952.05479452055,11.7841,11.7885,11.7753,11.7841,166952.0548
2010-06-17 11:10:00,26.9,26.91,26.87,26.87,285423.80136986304,11.7841,11.7885,11.7709,11.7709,285423.8014
2010-06-17 11:15:00,26.88,26.89,26.87,26.88,113441.7808219178,11.7753,11.7797,11.7709,11.7753,113441.7808
2010-06-17 11:20:00,26.88,26.94,26.88,26.91,219285.102739726,11.7753,11.8016,11.7753,11.7885,219285.1027
2010-06-17 11:25:00,26.91,26.95,26.9,26.92,289062.5,11.7885,11.806,11.7841,11.7928,289062.5
2010-06-17 11:30:00,26.92,26.95,26.92,26.94,125963.18493150684,11.7928,11.806,11.7928,11.8016,125963.1849
2010-06-17 11:35:00,26.94,26.95,26.94,26.94,103702.9109589041,11.8016,11.806,11.8016,11.8016,103702.911
2010-06-17 11:40:00,26.94,26.95,26.91,26.92,210402.397260274,11.8016,11.806,11.7885,11.7928,210402.3973
2010-06-17 11:45:00,26.92,26.92,26.87,26.87,262414.38356164383,11.7928,11.7928,11.7709,11.7709,262414.3836
2010-06-17 11:50:00,26.88,26.88,26.86,26.88,101027.39726027397,11.7753,11.7753,11.7666,11.7753,101027.3973
2010-06-17 11:55:00,26.88,26.93,26.87,26.91,231164.38356164383,11.7753,11.7972,11.7709,11.7885,231164.3836
2010-06-17 12:00:00,26.91,26.92,26.88,26.9,137521.40410958903,11.7885,11.7928,11.7753,11.7841,137521.4041
2010-06-17 12:05:00,26.89,26.93,26.89,26.92,112799.65753424658,11.7797,11.7972,11.7797,11.7928,112799.6575
2010-06-17 12:10:00,26.92,26.94,26.91,26.94,116652.39726027397,11.7928,11.8016,11.7885,11.8016,116652.3973
2010-06-17 12:15:00,26.94,26.94,26.88,26.89,176583.90410958903,11.8016,11.8016,11.7753,11.7797,176583.9041
2010-06-17 12:20:00,26.89,26.91,26.88,26.9,138805.65068493152,11.7797,11.7885,11.7753,11.7841,138805.6507
2010-06-17 12:25:00,26.9,26.92,26.85,26.86,259417.80821917808,11.7841,11.7928,11.7622,11.7666,259417.8082
2010-06-17 12:30:00,26.86,26.9,26.86,26.89,121789.38356164384,11.7666,11.7841,11.7666,11.7797,121789.3836
2010-06-17 12:35:00,26.88,26.9,26.87,26.9,49550.51369863014,11.7753,11.7841,11.7709,11.7841,49550.5137
2010-06-17 12:40:00,26.9,26.91,26.87,26.89,78981.16438356164,11.7841,11.7885,11.7709,11.7797,78981.1644
2010-06-17 12:45:00,26.88,26.91,26.87,26.9,98994.00684931508,11.7753,11.7885,11.7709,11.7841,98994.0068
2010-06-17 12:50:00,26.89,26.92,26.89,26.91,75984.5890410959,11.7797,11.7928,11.7797,11.7885,75984.589
2010-06-17 12:55:00,26.91,26.94,26.91,26.94,48694.349315068495,11.7885,11.8016,11.7885,11.8016,48694.3493
2010-06-17 13:00:00,26.94,26.94,26.88,26.88,219820.20547945207,11.8016,11.8016,11.7753,11.7753,219820.2055
2010-06-17 13:05:00,26.89,26.9,26.88,26.89,166416.95205479453,11.7797,11.7841,11.7753,11.7797,166416.9521
2010-06-17 13:10:00,26.89,26.94,26.89,26.93,100064.21232876711,11.7797,11.8016,11.7797,11.7972,100064.2123
2010-06-17 13:15:00,26.93,26.98,26.93,26.97,95783.3904109589,11.7972,11.8191,11.7972,11.8147,95783.3904
2010-06-17 13:20:00,26.97,26.99,26.96,26.96,143942.63698630137,11.8147,11.8235,11.8104,11.8104,143942.637
2010-06-17 13:25:00,26.97,26.98,26.94,26.96,160958.90410958903,11.8147,11.8191,11.8016,11.8104,160958.9041
2010-06-17 13:30:00,26.96,26.99,26.96,26.99,69135.27397260274,11.8104,11.8235,11.8104,11.8235,69135.274
2010-06-17 13:35:00,26.99,26.99,26.97,26.98,173373.2876712329,11.8235,11.8235,11.8147,11.8191,173373.2877
2010-06-17 13:40:00,26.97,26.98,26.95,26.97,180757.70547945207,11.8147,11.8191,11.806,11.8147,180757.7055
2010-06-17 13:45:00,26.96,26.99,26.95,26.99,125642.12328767125,11.8104,11.8235,11.806,11.8235,125642.1233
2010-06-17 13:50:00,26.98,26.99,26.98,26.99,84867.29452054795,11.8191,11.8235,11.8191,11.8235,84867.2945
2010-06-17 13:55:00,26.99,27.03,26.91,27.02,217358.7328767124,11.8235,11.841,11.7885,11.8366,217358.7329
2010-06-17 14:00:00,27.02,27.05,27.01,27.01,159032.53424657535,11.8366,11.8498,11.8323,11.8323,159032.5342
2010-06-17 14:05:00,27.02,27.03,26.99,26.99,139982.87671232875,11.8366,11.841,11.8235,11.8235,139982.8767
2010-06-17 14:10:00,26.99,27.01,26.97,26.99,197452.9109589041,11.8235,11.8323,11.8147,11.8235,197452.911
2010-06-17 14:15:00,26.99,27.02,26.99,27.01,148437.5,11.8235,11.8366,11.8235,11.8323,148437.5
2010-06-17 14:20:00,27.0,27.02,26.98,26.99,120398.11643835616,11.8279,11.8366,11.8191,11.8235,120398.1164
2010-06-17 14:25:00,26.99,27.0,26.99,27.0,142979.45205479453,11.8235,11.8279,11.8235,11.8279,142979.4521
2010-06-17 14:30:00,27.0,27.0,26.98,26.99,129494.86301369865,11.8279,11.8279,11.8191,11.8235,129494.863
2010-06-17 14:35:00,26.99,27.02,26.99,27.0,155821.91780821918,11.8235,11.8366,11.8235,11.8279,155821.9178
2010-06-17 14:40:00,26.99,27.0,26.97,26.97,160102.7397260274,11.8235,11.8279,11.8147,11.8147,160102.7397
2010-06-17 14:45:00,26.97,26.99,26.96,26.98,171767.9794520548,11.8147,11.8235,11.8104,11.8191,171767.9795
2010-06-17 14:50:00,26.98,27.0,26.98,26.99,156250.0,11.8191,11.8279,11.8191,11.8235,156250.0
2010-06-17 14:55:00,26.99,27.0,26.98,27.0,89683.21917808219,11.8235,11.8279,11.8191,11.8279,89683.2192
2010-06-17 15:00:00,27.0,27.01,26.95,26.96,227525.68493150684,11.8279,11.8323,11.806,11.8104,227525.6849
2010-06-17 15:05:00,26.96,26.99,26.96,26.98,169841.6095890411,11.8104,11.8235,11.8104,11.8191,169841.6096
2010-06-17 15:10:00,26.98,27.0,26.97,26.98,259417.80821917808,11.8191,11.8279,11.8147,11.8191,259417.8082
2010-06-17 15:15:00,26.98,27.01,26.97,27.01,377996.5753424658,11.8191,11.8323,11.8147,11.8323,377996.5753
2010-06-17 15:20:00,27.01,27.03,26.99,27.01,234375.0,11.8323,11.841,11.8235,11.8323,234375.0
2010-06-17 15:25:00,27.01,27.01,26.99,27.0,183968.3219178082,11.8323,11.8323,11.8235,11.8279,183968.3219
2010-06-17 15:30:00,27.0,27.11,26.99,27.09,706121.5753424658,11.8279,11.8761,11.8235,11.8673,706121.5753
2010-06-17 15:35:00,27.09,27.1,27.06,27.1,274400.68493150687,11.8673,11.8717,11.8542,11.8717,274400.6849
2010-06-17 15:40:00,27.1,27.1,27.09,27.09,269370.7191780822,11.8717,11.8717,11.8673,11.8673,269370.7192
2010-06-17 15:45:00,27.1,27.15,27.09,27.15,977739.7260273972,11.8717,11.8936,11.8673,11.8936,977739.726
2010-06-17 15:50:00,27.15,27.16,27.14,27.15,605201.198630137,11.8936,11.898,11.8892,11.8936,605201.1986
2010-06-17 15:55:00,27.15,27.18,27.13,27.17,1325235.4452054794,11.8936,11.9067,11.8848,11.9024,1325235.4452
2010-06-18 09:30:00,27.24,27.28,27.15,27.22,5488441.780821918,11.933,11.9505,11.8936,11.9243,5488441.7808
2010-06-18 09:35:00,27.22,27.29,27.22,27.28,328553.08219178085,11.9243,11.9549,11.9243,11.9505,328553.0822
2010-06-18 09:40:00,27.28,27.35,27.27,27.33,465111.30136986304,11.9505,11.9812,11.9462,11.9724,465111.3014
2010-06-18 09:45:00,27.34,27.34,27.31,27.32,194242.294520548,11.9768,11.9768,11.9637,11.9681,194242.2945
2010-06-18 09:50:00,27.31,27.34,27.31,27.34,243685.7876712329,11.9637,11.9768,11.9637,11.9768,243685.7877
2010-06-18 09:55:00,27.33,27.34,27.3,27.31,255672.0890410959,11.9724,11.9768,11.9593,11.9637,255672.089
2010-06-18 10:00:00,27.31,27.32,27.24,27.24,326198.6301369863,11.9637,11.9681,11.933,11.933,326198.6301
2010-06-18 10:05:00,27.25,27.27,27.24,27.25,151862.15753424657,11.9374,11.9462,11.933,11.9374,151862.1575
2010-06-18 10:10:00,27.26,27.29,27.25,27.28,195098.4589041096,11.9418,11.9549,11.9374,11.9505,195098.4589
2010-06-18 10:15:00,27.28,27.31,27.28,27.28,250642.12328767125,11.9505,11.9637,11.9505,11.9505,250642.1233
2010-06-18 10:20:00,27.28,27.28,27.25,27.26,121254.2808219178,11.9505,11.9505,11.9374,11.9418,121254.2808
2010-06-18 10:25:00,27.26,27.31,27.26,27.31,262521.40410958906,11.9418,11.9637,11.9418,11.9637,262521.4041
2010-06-18 10:30:00,27.3,27.32,27.3,27.31,114297.94520547944,11.9593,11.9681,11.9593,11.9637,114297.9452
2010-06-18 10:35:00,27.32,27.32,27.31,27.31,150042.80821917808,11.9681,11.9681,11.9637,11.9637,150042.8082
2010-06-18 10:40:00,27.32,27.32,27.31,27.32,129708.90410958904,11.9681,11.9681,11.9637,11.9681,129708.9041
2010-06-18 10:45:00,27.32,27.32,27.3,27.31,204623.2876712329,11.9681,11.9681,11.9593,11.9637,204623.2877
2010-06-18 10:50:00,27.32,27.32,27.31,27.32,121147.2602739726,11.9681,11.9681,11.9637,11.9681,121147.2603
2010-06-18 10:55:00,27.32,27.34,27.31,27.34,323309.0753424658,11.9681,11.9768,11.9637,11.9768,323309.0753
2010-06-18 11:00:00,27.33,27.34,27.32,27.34,234160.9589041096,11.9724,11.9768,11.9681,11.9768,234160.9589
2010-06-18 11:05:00,27.33,27.37,27.33,27.36,217358.7328767124,11.9724,11.99,11.9724,11.9856,217358.7329
2010-06-18 11:10:00,27.37,27.37,27.35,27.36,93750.0,11.99,11.99,11.9812,11.9856,93750.0
2010-06-18 11:15:00,27.36,27.36,27.35,27.36,55115.58219178082,11.9856,11.9856,11.9812,11.9856,55115.5822
2010-06-18 11:20:00,27.35,27.38,27.35,27.36,171446.91780821918,11.9812,11.9944,11.9812,11.9856,171446.9178
2010-06-18 11:25:00,27.36,27.37,27.33,27.36,212970.8904109589,11.9856,11.99,11.9724,11.9856,212970.8904
2010-06-18 11:30:00,27.35,27.36,27.32,27.33,118899.82876712328,11.9812,11.9856,11.9681,11.9724,118899.8288
2010-06-18 11:35:00,27.33,27.36,27.33,27.33,132598.4589041096,11.9724,11.9856,11.9724,11.9724,132598.4589
2010-06-18 11:40:00,27.33,27.34,27.28,27.31,112799.65753424658,11.9724,11.9768,11.9505,11.9637,112799.6575
2010-06-18 11:45:00,27.31,27.32,27.28,27.32,79730.30821917808,11.9637,11.9681,11.9505,11.9681,79730.3082
2010-06-18 11:50:00,27.32,27.33,27.27,27.27,191031.6780821918,11.9681,11.9724,11.9462,11.9462,191031.6781
2010-06-18 11:55:00,27.28,27.28,27.22,27.22,236301.3698630137,11.9505,11.9505,11.9243,11.9243,236301.3699
2010-06-18 12:00:00,27.23,27.27,27.22,27.25,211151.5410958904,11.9286,11.9462,11.9243,11.9374,211151.5411
2010-06-18 12:05:00,27.26,27.26,27.24,27.24,121789.38356164384,11.9418,11.9418,11.933,11.933,121789.3836
2010-06-18 12:10:00,27.25,27.26,27.24,27.25,67529.96575342465,11.9374,11.9418,11.933,11.9374,67529.9658
2010-06-18 12:15:00,27.26,27.26,27.24,27.25,82940.92465753424,11.9418,11.9418,11.933,11.9374,82940.9247
2010-06-18 12:20:00,27.26,27.26,27.21,27.22,167273.11643835617,11.9418,11.9418,11.9199,11.9243,167273.1164
2010-06-18 12:25:00,27.22,27.25,27.22,27.23,83154.96575342465,11.9243,11.9374,11.9243,11.9286,83154.9658
2010-06-18 12:30:00,27.23,27.27,27.21,27.24,425834.7602739726,11.9286,11.9462,11.9199,11.933,425834.7603
2010-06-18 12:35:00,27.23,27.24,27.22,27.23,89683.21917808219,11.9286,11.933,11.9243,11.9286,89683.2192
2010-06-18 12:40:00,27.23,27.24,27.22,27.23,90539.38356164384,11.9286,11.933,11.9243,11.9286,90539.3836
2010-06-18 12:45:00,27.24,27.25,27.23,27.25,77268.83561643836,11.933,11.9374,11.9286,11.9374,77268.8356
2010-06-18 12:50:00,27.25,27.28,27.25,27.28,99957.19178082192,11.9374,11.9505,11.9374,11.9505,99957.1918
2010-06-18 12:55:00,27.27,27.28,27.24,27.26,82298.80136986301,11.9462,11.9505,11.933,11.9418,82298.8014
2010-06-18 13:00:00,27.25,27.26,27.22,27.26,107448.6301369863,11.9374,11.9418,11.9243,11.9418,107448.6301
2010-06-18 13:05:00,27.25,27.26,27.24,27.24,68600.17123287672,11.9374,11.9418,11.933,11.933,68600.1712
2010-06-18 13:10:00,27.24,27.26,27.24,27.25,72131.8493150685,11.933,11.9418,11.933,11.9374,72131.8493
2010-06-18 13:15:00,27.25,27.26,27.22,27.23,129066.7808219178,11.9374,11.9418,11.9243,11.9286,129066.7808
2010-06-18 13:20:00,27.23,27.23,27.22,27.23,34567.63698630137,11.9286,11.9286,11.9243,11.9286,34567.637
2010-06-18 13:25:00,27.23,27.23,27.21,27.23,92893.83561643836,11.9286,11.9286,11.9199,11.9286,92893.8356
2010-06-18 13:30:00,27.23,27.24,27.21,27.23,105736.301369863,11.9286,11.933,11.9199,11.9286,105736.3014
2010-06-18 13:35:00,27.22,27.23,27.21,27.22,166952.05479452055,11.9243,11.9286,11.9199,11.9243,166952.0548
2010-06-18 13:40:00,27.22,27.24,27.22,27.23,59075.34246575343,11.9243,11.933,11.9243,11.9286,59075.3425
2010-06-18 13:45:00,27.23,27.24,27.2,27.22,139233.73287671234,11.9286,11.933,11.9155,11.9243,139233.7329
2010-06-18 13:50:00,27.22,27.23,27.2,27.23,85509.41780821918,11.9243,11.9286,11.9155,11.9286,85509.4178
2010-06-18 13:55:00,27.23,27.24,27.21,27.23,94927.22602739726,11.9286,11.933,11.9199,11.9286,94927.226
2010-06-18 14:00:00,27.23,27.24,27.21,27.22,110017.12328767125,11.9286,11.933,11.9199,11.9243,110017.1233
2010-06-18 14:05:00,27.23,27.23,27.2,27.21,76733.73287671233,11.9286,11.9286,11.9155,11.9199,76733.7329
2010-06-18 14:10:00,27.2,27.24,27.2,27.23,194135.2739726028,11.9155,11.933,11.9155,11.9286,194135.274
2010-06-18 14:15:00,27.22,27.24,27.22,27.24,34888.69863013698,11.9243,11.933,11.9243,11.933,34888.6986
2010-06-18 14:20:00,27.23,27.24,27.22,27.23,92786.81506849316,11.9286,11.933,11.9243,11.9286,92786.8151
2010-06-18 14:25:00,27.23,27.28,27.23,27.28,161279.96575342465,11.9286,11.9505,11.9286,11.9505,161279.9658
2010-06-18 14:30:00,27.28,27.28,27.26,27.26,119970.03424657536,11.9505,11.9505,11.9418,11.9418,119970.0342
2010-06-18 14:35:00,27.26,27.28,27.23,27.27,206549.65753424657,11.9418,11.9505,11.9286,11.9462,206549.6575
2010-06-18 14:40:00,27.27,27.28,27.26,27.27,126498.28767123289,11.9462,11.9505,11.9418,11.9462,126498.2877
2010-06-18 14:45:00,27.27,27.28,27.26,27.28,59610.44520547945,11.9462,11.9505,11.9418,11.9505,59610.4452
2010-06-18 14:50:00,27.28,27.28,27.27,27.28,120612.15753424658,11.9505,11.9505,11.9462,11.9505,120612.1575
2010-06-18 14:55:00,27.28,27.28,27.26,27.27,111087.32876712328,11.9505,11.9505,11.9418,11.9462,111087.3288
2010-06-18 15:00:00,27.28,27.28,27.24,27.24,123287.67123287672,11.9505,11.9505,11.933,11.933,123287.6712
2010-06-18 15:05:00,27.24,27.26,27.23,27.25,134310.7876712329,11.933,11.9418,11.9286,11.9374,134310.7877
2010-06-18 15:10:00,27.24,27.25,27.23,27.24,85188.35616438356,11.933,11.9374,11.9286,11.933,85188.3562
2010-06-18 15:15:00,27.24,27.28,27.23,27.24,170162.67123287672,11.933,11.9505,11.9286,11.933,170162.6712
2010-06-18 15:20:00,27.24,27.25,27.23,27.24,128852.7397260274,11.933,11.9374,11.9286,11.933,128852.7397
2010-06-18 15:25:00,27.23,27.25,27.22,27.24,132170.37671232875,11.9286,11.9374,11.9243,11.933,132170.3767
2010-06-18 15:30:00,27.23,27.24,27.22,27.22,89362.15753424658,11.9286,11.933,11.9243,11.9243,89362.1575
2010-06-18 15:35:00,27.22,27.23,27.21,27.23,160958.90410958903,11.9243,11.9286,11.9199,11.9286,160958.9041
2010-06-18 15:40:00,27.23,27.23,27.22,27.23,134524.82876712328,11.9286,11.9286,11.9243,11.9286,134524.8288
2010-06-18 15:45:00,27.23,27.24,27.22,27.23,261665.2397260274,11.9286,11.933,11.9243,11.9286,261665.2397
2010-06-18 15:50:00,27.24,27.26,27.23,27.25,310145.5479452055,11.933,11.9418,11.9286,11.9374,310145.5479
2010-06-18 15:55:00,27.25,27.25,27.21,27.23,562071.9178082192,11.9374,11.9374,11.9199,11.9286,562071.9178
2010-06-21 09:30:00,27.47,27.52,27.28,27.43,457298.80136986304,12.0338,12.0557,11.9505,12.0163,457298.8014
2010-06-21 09:35:00,27.43,27.44,27.34,27.38,192636.98630136988,12.0163,12.0206,11.9768,11.9944,192636.9863
2010-06-21 09:40:00,27.38,27.4,27.35,27.38,190817.63698630137,11.9944,12.0031,11.9812,11.9944,190817.637
2010-06-21 09:45:00,27.37,27.42,27.36,27.41,264554.794520548,11.99,12.0119,11.9856,12.0075,264554.7945
2010-06-21 09:50:00,27.42,27.42,27.35,27.37,213720.0342465753,12.0119,12.0119,11.9812,11.99,213720.0342
2010-06-21 09:55:00,27.36,27.39,27.33,27.36,256528.2534246576,11.9856,11.9987,11.9724,11.9856,256528.2534
2010-06-21 10:00:00,27.37,27.39,27.35,27.37,132384.41780821918,11.99,11.9987,11.9812,11.99,132384.4178
2010-06-21 10:05:00,27.38,27.38,27.3,27.3,258775.68493150684,11.9944,11.9944,11.9593,11.9593,258775.6849
2010-06-21 10:10:00,27.31,27.31,27.27,27.28,408711.47260273976,11.9637,11.9637,11.9462,11.9505,408711.4726
2010-06-21 10:15:00,27.28,27.31,27.25,27.27,239619.00684931508,11.9505,11.9637,11.9374,11.9462,239619.0068
2010-06-21 10:20:00,27.27,27.28,27.26,27.27,106806.50684931508,11.9462,11.9505,11.9418,11.9462,106806.5068
2010-06-21 10:25:00,27.27,27.28,27.25,27.26,106485.44520547944,11.9462,11.9505,11.9374,11.9418,106485.4452
2010-06-21 10:30:00,27.26,27.27,27.23,27.24,133240.58219178082,11.9418,11.9462,11.9286,11.933,133240.5822
2010-06-21 10:35:00,27.23,27.28,27.23,27.25,126819.3493150685,11.9286,11.9505,11.9286,11.9374,126819.3493
2010-06-21 10:40:00,27.26,27.28,27.25,27.25,97174.65753424658,11.9418,11.9505,11.9374,11.9374,97174.6575
2010-06-21 10:45:00,27.26,27.26,27.24,27.24,149507.70547945207,11.9418,11.9418,11.933,11.933,149507.7055
2010-06-21 10:50:00,27.24,27.25,27.17,27.22,341716.6095890411,11.933,11.9374,11.9024,11.9243,341716.6096
2010-06-21 10:55:00,27.22,27.24,27.19,27.23,139982.87671232875,11.9243,11.933,11.9111,11.9286,139982.8767
2010-06-21 11:00:00,27.23,27.28,27.22,27.27,104559.07534246576,11.9286,11.9505,11.9243,11.9462,104559.0753
2010-06-21 11:05:00,27.27,27.28,27.24,27.26,146832.19178082192,11.9462,11.9505,11.933,11.9418,146832.1918
2010-06-21 11:10:00,27.25,27.26,27.24,27.26,75770.54794520549,11.9374,11.9418,11.933,11.9418,75770.5479
2010-06-21 11:15:00,27.25,27.28,27.23,27.24,127461.47260273973,11.9374,11.9505,11.9286,11.933,127461.4726
2010-06-21 11:20:00,27.24,27.27,27.23,27.25,140839.04109589042,11.933,11.9462,11.9286,11.9374,140839.0411
2010-06-21 11:25:00,27.25,27.28,27.23,27.28,94927.22602739726,11.9374,11.9505,11.9286,11.9505,94927.226
2010-06-21 11:30:00,27.28,27.3,27.27,27.28,77054.79452054795,11.9505,11.9593,11.9462,11.9505,77054.7945
2010-06-21 11:35:00,27.27,27.28,27.25,27.25,75877.56849315068,11.9462,11.9505,11.9374,11.9374,75877.5685
2010-06-21 11:40:00,27.25,27.28,27.23,27.26,120184.07534246576,11.9374,11.9505,11.9286,11.9418,120184.0753
2010-06-21 11:45:00,27.25,27.28,27.24,27.25,45483.732876712325,11.9374,11.9505,11.933,11.9374,45483.7329
2010-06-21 11:50:00,27.25,27.28,27.25,27.28,79516.26712328767,11.9374,11.9505,11.9374,11.9505,79516.2671
2010-06-21 11:55:00,27.28,27.28,27.23,27.25,110017.12328767125,11.9505,11.9505,11.9286,11.9374,110017.1233
2010-06-21 12:00:00,27.24,27.27,27.22,27.26,104023.97260273973,11.933,11.9462,11.9243,11.9418,104023.9726
2010-06-21 12:05:00,27.26,27.26,27.21,27.21,107769.69178082192,11.9418,11.9418,11.9199,11.9199,107769.6918
2010-06-21 12:10:00,27.22,27.23,27.19,27.23,99208.04794520549,11.9243,11.9286,11.9111,11.9286,99208.0479
2010-06-21 12:15:00,27.23,27.24,27.23,27.24,30286.81506849315,11.9286,11.933,11.9286,11.933,30286.8151
2010-06-21 12:20:00,27.23,27.24,27.21,27.23,53296.23287671233,11.9286,11.933,11.9199,11.9286,53296.2329
2010-06-21 12:25:00,27.23,27.24,27.2,27.21,200663.52739726027,11.9286,11.933,11.9155,11.9199,200663.5274
2010-06-21 12:30:00,27.21,27.25,27.21,27.23,80265.4109589041,11.9199,11.9374,11.9199,11.9286,80265.411
2010-06-21 12:35:00,27.23,27.23,27.2,27.21,69563.35616438356,11.9286,11.9286,11.9155,11.9199,69563.3562
2010-06-21 12:40:00,27.21,27.22,27.2,27.2,86044.52054794521,11.9199,11.9243,11.9155,11.9155,86044.5205
2010-06-21 12:45:00,27.21,27.22,27.2,27.2,90218.32191780822,11.9199,11.9243,11.9155,11.9155,90218.3219
2010-06-21 12:50:00,27.21,27.21,27.19,27.2,210509.4178082192,11.9199,11.9199,11.9111,11.9155,210509.4178
2010-06-21 12:55:00,27.19,27.21,27.19,27.21,110873.28767123289,11.9111,11.9199,11.9111,11.9199,110873.2877
2010-06-21 13:00:00,27.21,27.21,27.19,27.2,49122.43150684932,11.9199,11.9199,11.9111,11.9155,49122.4315
2010-06-21 13:05:00,27.2,27.21,27.17,27.17,295590.7534246575,11.9155,11.9199,11.9024,11.9024,295590.7534
2010-06-21 13:10:00,27.17,27.18,27.17,27.17,99315.06849315068,11.9024,11.9067,11.9024,11.9024,99315.0685
2010-06-21 13:15:00,27.17,27.18,27.14,27.15,143835.61643835617,11.9024,11.9067,11.8892,11.8936,143835.6164
2010-06-21 13:20:00,27.14,27.15,27.14,27.14,60787.67123287671,11.8892,11.8936,11.8892,11.8892,60787.6712
2010-06-21 13:25:00,27.14,27.15,27.13,27.14,114940.06849315068,11.8892,11.8936,11.8848,11.8892,114940.0685
2010-06-21 13:30:00,27.15,27.15,27.12,27.14,174764.55479452055,11.8936,11.8936,11.8805,11.8892,174764.5548
2010-06-21 13:35:00,27.14,27.14,27.11,27.11,111515.4109589041,11.8892,11.8892,11.8761,11.8761,111515.411
2010-06-21 13:40:00,27.11,27.13,27.1,27.12,124571.91780821918,11.8761,11.8848,11.8717,11.8805,124571.9178
2010-06-21 13:45:00,27.12,27.12,27.1,27.12,88184.93150684932,11.8805,11.8805,11.8717,11.8805,88184.9315
2010-06-21 13:50:00,27.12,27.15,27.11,27.13,84118.1506849315,11.8805,11.8936,11.8761,11.8848,84118.1507
2010-06-21 13:55:00,27.13,27.14,27.13,27.13,69884.41780821918,11.8848,11.8892,11.8848,11.8848,69884.4178
2010-06-21 14:00:00,27.13,27.14,27.13,27.13,77375.85616438356,11.8848,11.8892,11.8848,11.8848,77375.8562
2010-06-21 14:05:00,27.13,27.18,27.13,27.15,175834.7602739726,11.8848,11.9067,11.8848,11.8936,175834.7603
2010-06-21 14:10:00,27.15,27.21,27.14,27.21,99208.04794520549,11.8936,11.9199,11.8892,11.9199,99208.0479
2010-06-21 14:15:00,27.21,27.26,27.21,27.21,129601.88356164384,11.9199,11.9418,11.9199,11.9199,129601.8836
2010-06-21 14:20:00,27.21,27.24,27.21,27.24,52440.06849315069,11.9199,11.933,11.9199,11.933,52440.0685
2010-06-21 14:25:00,27.24,27.24,27.17,27.17,116438.35616438356,11.933,11.933,11.9024,11.9024,116438.3562
2010-06-21 14:30:00,27.18,27.2,27.17,27.2,61322.77397260274,11.9067,11.9155,11.9024,11.9155,61322.774
2010-06-21 14:35:00,27.2,27.23,27.19,27.21,68279.1095890411,11.9155,11.9286,11.9111,11.9199,68279.1096
2010-06-21 14:40:00,27.22,27.22,27.18,27.2,97495.7191780822,11.9243,11.9243,11.9067,11.9155,97495.7192
2010-06-21 14:45:00,27.2,27.21,27.16,27.17,150042.80821917808,11.9155,11.9199,11.898,11.9024,150042.8082
2010-06-21 14:50:00,27.17,27.18,27.13,27.14,106378.42465753424,11.9024,11.9067,11.8848,11.8892,106378.4247
2010-06-21 14:55:00,27.14,27.16,27.12,27.14,168450.34246575343,11.8892,11.898,11.8805,11.8892,168450.3425
2010-06-21 15:00:00,27.15,27.17,27.13,27.13,95034.24657534246,11.8936,11.9024,11.8848,11.8848,95034.2466
2010-06-21 15:05:00,27.13,27.16,27.13,27.15,236729.45205479453,11.8848,11.898,11.8848,11.8936,236729.4521
2010-06-21 15:10:00,27.15,27.16,27.12,27.14,272260.27397260274,11.8936,11.898,11.8805,11.8892,272260.274
2010-06-21 15:15:00,27.14,27.16,27.08,27.09,497110.44520547945,11.8892,11.898,11.8629,11.8673,497110.4452
2010-06-21 15:20:00,27.09,27.11,27.07,27.1,331656.6780821918,11.8673,11.8761,11.8585,11.8717,331656.6781
2010-06-21 15:25:00,27.09,27.12,27.08,27.1,241759.4178082192,11.8673,11.8805,11.8629,11.8717,241759.4178
2010-06-21 15:30:00,27.09,27.12,27.08,27.12,102739.72602739726,11.8673,11.8805,11.8629,11.8805,102739.726
2010-06-21 15:35:00,27.11,27.13,27.09,27.13,177226.02739726027,11.8761,11.8848,11.8673,11.8848,177226.0274
2010-06-21 15:40:00,27.13,27.13,27.05,27.08,372003.4246575342,11.8848,11.8848,11.8498,11.8629,372003.4247
2010-06-21 15:45:00,27.09,27.11,27.07,27.07,266374.1438356164,11.8673,11.8761,11.8585,11.8585,266374.1438
2010-06-21 15:50:00,27.07,27.14,27.07,27.13,362799.65753424657,11.8585,11.8892,11.8585,11.8848,362799.6575
2010-06-21 15:55:00,27.13,27.18,27.13,27.17,658711.4726027397,11.8848,11.9067,11.8848,11.9024,658711.4726
2010-06-22 09:30:00,27.23,27.27,27.2,27.24,363013.69863013696,11.9286,11.9462,11.9155,11.933,363013.6986
2010-06-22 09:35:00,27.24,27.34,27.23,27.33,264340.7534246575,11.933,11.9768,11.9286,11.9724,264340.7534
2010-06-22 09:40:00,27.32,27.38,27.32,27.38,190924.65753424657,11.9681,11.9944,11.9681,11.9944,190924.6575
2010-06-22 09:45:00,27.38,27.39,27.35,27.36,204409.2465753425,11.9944,11.9987,11.9812,11.9856,204409.2466
2010-06-22 09:50:00,27.36,27.38,27.33,27.35,123715.75342465754,11.9856,11.9944,11.9724,11.9812,123715.7534
2010-06-22 09:55:00,27.35,27.36,27.32,27.32,123073.6301369863,11.9812,11.9856,11.9681,11.9681,123073.6301
2010-06-22 10:00:00,27.32,27.36,27.28,27.28,419627.5684931507,11.9681,11.9856,11.9505,11.9505,419627.5685
2010-06-22 10:05:00,27.28,27.29,27.26,27.27,159139.55479452055,11.9505,11.9549,11.9418,11.9462,159139.5548
2010-06-22 10:10:00,27.28,27.32,27.28,27.3,222281.6780821918,11.9505,11.9681,11.9505,11.9593,222281.6781
2010-06-22 10:15:00,27.3,27.33,27.28,27.28,283390.41095890413,11.9593,11.9724,11.9505,11.9505,283390.411
2010-06-22 10:20:00,27.28,27.31,27.26,27.3,172945.20547945207,11.9505,11.9637,11.9418,11.9593,172945.2055
2010-06-22 10:25:00,27.31,27.34,27.29,27.32,202696.9178082192,11.9637,11.9768,11.9549,11.9681,202696.9178
2010-06-22 10:30:00,27.32,27.32,27.28,27.31,363013.69863013696,11.9681,11.9681,11.9505,11.9637,363013.6986
2010-06-22 10:35:00,27.3,27.35,27.29,27.34,242615.5821917808,11.9593,11.9812,11.9549,11.9768,242615.5822
2010-06-22 10:40:00,27.34,27.38,27.33,27.38,308540.2397260274,11.9768,11.9944,11.9724,11.9944,308540.2397
2010-06-22 10:45:00,27.38,27.4,27.36,27.37,209439.2123287671,11.9944,12.0031,11.9856,11.99,209439.2123
2010-06-22 10:50:00,27.36,27.38,27.36,27.37,126177.22602739726,11.9856,11.9944,11.9856,11.99,126177.226
2010-06-22 10:55:00,27.37,27.38,27.36,27.37,203874.14383561644,11.99,11.9944,11.9856,11.99,203874.1438
2010-06-22 11:00:00,27.38,27.4,27.36,27.39,223458.90410958903,11.9944,12.0031,11.9856,11.9987,223458.9041
2010-06-22 11:05:00,27.39,27.41,27.38,27.41,235338.18493150684,11.9987,12.0075,11.9944,12.0075,235338.1849
2010-06-22 11:10:00,27.4,27.42,27.38,27.38,272046.23287671234,12.0031,12.0119,11.9944,11.9944,272046.2329
2010-06-22 11:15:00,27.38,27.42,27.37,27.42,239619.00684931508,11.9944,12.0119,11.99,12.0119,239619.0068
2010-06-22 11:20:00,27.41,27.43,27.41,27.42,188142.12328767125,12.0075,12.0163,12.0075,12.0119,188142.1233
2010-06-22 11:25:00,27.42,27.43,27.4,27.42,140732.0205479452,12.0119,12.0163,12.0031,12.0119,140732.0205
2010-06-22 11:30:00,27.42,27.44,27.41,27.43,190282.5342465753,12.0119,12.0206,12.0075,12.0163,190282.5342
2010-06-22 11:35:00,27.42,27.45,27.42,27.44,336258.5616438356,12.0119,12.025,12.0119,12.0206,336258.5616
2010-06-22 11:40:00,27.44,27.45,27.39,27.39,293771.40410958906,12.0206,12.025,11.9987,11.9987,293771.4041
2010-06-22 11:45:00,27.39,27.42,27.37,27.4,149828.76712328766,11.9987,12.0119,11.99,12.0031,149828.7671
2010-06-22 11:50:00,27.4,27.4,27.37,27.38,123394.69178082192,12.0031,12.0031,11.99,11.9944,123394.6918
2010-06-22 11:55:00,27.38,27.39,27.36,27.39,74593.32191780822,11.9944,11.9987,11.9856,11.9987,74593.3219
2010-06-22 12:00:00,27.39,27.4,27.37,27.39,113227.7397260274,11.9987,12.0031,11.99,11.9987,113227.7397
2010-06-22 12:05:00,27.4,27.4,27.37,27.39,59396.40410958904,12.0031,12.0031,11.99,11.9987,59396.4041
2010-06-22 12:10:00,27.39,27.42,27.39,27.42,95462.32876712328,11.9987,12.0119,11.9987,12.0119,95462.3288
2010-06-22 12:15:00,27.41,27.42,27.41,27.42,41738.01369863014,12.0075,12.0119,12.0075,12.0119,41738.0137
2010-06-22 12:20:00,27.42,27.42,27.42,27.42,29537.67123287672,12.0119,12.0119,12.0119,12.0119,29537.6712
2010-06-22 12:25:00,27.42,27.42,27.41,27.41,56078.76712328768,12.0119,12.0119,12.0075,12.0075,56078.7671
2010-06-22 12:30:00,27.41,27.42,27.39,27.41,94927.22602739726,12.0075,12.0119,11.9987,12.0075,94927.226
2010-06-22 12:35:00,27.41,27.42,27.39,27.4,135702.05479452055,12.0075,12.0119,11.9987,12.0031,135702.0548
2010-06-22 12:40:00,27.39,27.4,27.35,27.36,147795.37671232875,11.9987,12.0031,11.9812,11.9856,147795.3767
2010-06-22 12:45:00,27.36,27.37,27.34,27.35,129387.84246575342,11.9856,11.99,11.9768,11.9812,129387.8425
2010-06-22 12:50:00,27.36,27.38,27.34,27.37,113013.698630137,11.9856,11.9944,11.9768,11.99,113013.6986
2010-06-22 12:55:00,27.37,27.38,27.35,27.36,74272.2602739726,11.99,11.9944,11.9812,11.9856,74272.2603
2010-06-22 13:00:00,27.35,27.4,27.34,27.39,175085.61643835617,11.9812,12.0031,11.9768,11.9987,175085.6164
2010-06-22 13:05:00,27.39,27.41,27.38,27.4,67636.98630136986,11.9987,12.0075,11.9944,12.0031,67636.9863
2010-06-22 13:10:00,27.39,27.41,27.36,27.39,115903.25342465754,11.9987,12.0075,11.9856,11.9987,115903.2534
2010-06-22 13:15:00,27.38,27.39,27.36,27.36,91395.54794520549,11.9944,11.9987,11.9856,11.9856,91395.5479
2010-06-22 13:20:00,27.37,27.42,27.36,27.38,318172.08904109587,11.99,12.0119,11.9856,11.9944,318172.089
2010-06-22 13:25:00,27.38,27.38,27.33,27.35,132170.37671232875,11.9944,11.9944,11.9724,11.9812,132170.3767
2010-06-22 13:30:00,27.35,27.36,27.31,27.33,131528.25342465754,11.9812,11.9856,11.9637,11.9724,131528.2534
2010-06-22 13:35:00,27.32,27.34,27.31,27.33,54580.4794520548,11.9681,11.9768,11.9637,11.9724,54580.4795
2010-06-22 13:40:00,27.34,27.38,27.33,27.38,199700.34246575343,11.9768,11.9944,11.9724,11.9944,199700.3425
2010-06-22 13:45:00,27.38,27.4,27.35,27.39,73844.17808219178,11.9944,12.0031,11.9812,11.9987,73844.1781
2010-06-22 13:50:00,27.39,27.39,27.36,27.37,69349.31506849315,11.9987,11.9987,11.9856,11.99,69349.3151
2010-06-22 13:55:00,27.37,27.37,27.31,27.33,139019.69178082192,11.99,11.99,11.9637,11.9724,139019.6918
2010-06-22 14:00:00,27.33,27.33,27.28,27.28,210723.4589041096,11.9724,11.9724,11.9505,11.9505,210723.4589
2010-06-22 14:05:00,27.28,27.32,27.28,27.28,172945.20547945207,11.9505,11.9681,11.9505,11.9505,172945.2055
2010-06-22 14:10:00,27.28,27.33,27.27,27.32,81656.67808219178,11.9505,11.9724,11.9462,11.9681,81656.6781
2010-06-22 14:15:00,27.32,27.33,27.3,27.3,46339.89726027397,11.9681,11.9724,11.9593,11.9593,46339.8973
2010-06-22 14:20:00,27.31,27.33,27.29,27.3,83047.94520547945,11.9637,11.9724,11.9549,11.9593,83047.9452
2010-06-22 14:25:00,27.29,27.3,27.26,27.28,225813.3561643836,11.9549,11.9593,11.9418,11.9505,225813.3562
2010-06-22 14:30:00,27.28,27.33,27.28,27.32,130136.98630136986,11.9505,11.9724,11.9505,11.9681,130136.9863
2010-06-22 14:35:00,27.32,27.35,27.3,27.31,213505.99315068487,11.9681,11.9812,11.9593,11.9637,213505.9932
2010-06-22 14:40:00,27.3,27.32,27.24,27.24,202268.8356164384,11.9593,11.9681,11.933,11.933,202268.8356
2010-06-22 14:45:00,27.24,27.26,27.19,27.21,195633.5616438356,11.933,11.9418,11.9111,11.9199,195633.5616
2010-06-22 14:50:00,27.22,27.22,27.14,27.17,328981.16438356164,11.9243,11.9243,11.8892,11.9024,328981.1644
2010-06-22 14:55:00,27.17,27.17,27.13,27.17,230415.2397260274,11.9024,11.9024,11.8848,11.9024,230415.2397
2010-06-22 15:00:00,27.16,27.19,27.14,27.18,128210.61643835616,11.898,11.9111,11.8892,11.9067,128210.6164
2010-06-22 15:05:00,27.18,27.19,27.16,27.17,153146.40410958903,11.9067,11.9111,11.898,11.9024,153146.4041
2010-06-22 15:10:00,27.16,27.22,27.13,27.19,307255.9931506849,11.898,11.9243,11.8848,11.9111,307255.9932
2010-06-22 15:15:00,27.19,27.24,27.19,27.23,77803.93835616438,11.9111,11.933,11.9111,11.9286,77803.9384
2010-06-22 15:20:00,27.23,27.24,27.16,27.17,180329.62328767125,11.9286,11.933,11.898,11.9024,180329.6233
2010-06-22 15:25:00,27.17,27.2,27.13,27.14,160423.801369863,11.9024,11.9155,11.8848,11.8892,160423.8014
2010-06-22 15:30:00,27.14,27.14,27.11,27.13,221318.49315068487,11.8892,11.8892,11.8761,11.8848,221318.4932
2010-06-22 15:35:00,27.13,27.18,27.13,27.18,190817.63698630137,11.8848,11.9067,11.8848,11.9067,190817.637
2010-06-22 15:40:00,27.17,27.19,27.16,27.17,177761.1301369863,11.9024,11.9111,11.898,11.9024,177761.1301
2010-06-22 15:45:00,27.16,27.17,27.11,27.14,395547.94520547945,11.898,11.9024,11.8761,11.8892,395547.9452
2010-06-22 15:50:00,27.13,27.16,27.12,27.16,708154.9657534247,11.8848,11.898,11.8805,11.898,708154.9658
2010-06-22 15:55:00,27.16,27.16,27.13,27.14,688035.1027397261,11.898,11.898,11.8848,11.8892,688035.1027
2010-06-23 09:30:00,27.28,27.34,27.23,27.3,631849.3150684931,11.9505,11.9768,11.9286,11.9593,631849.3151
2010-06-23 09:35:00,27.31,27.39,27.31,27.36,502996.5753424658,11.9637,11.9987,11.9637,11.9856,502996.5753
2010-06-23 09:40:00,27.36,27.49,27.32,27.48,756421.2328767123,11.9856,12.0425,11.9681,12.0382,756421.2329
2010-06-23 09:45:00,27.47,27.54,27.47,27.52,409567.6369863014,12.0338,12.0644,12.0338,12.0557,409567.637
2010-06-23 09:50:00,27.53,27.54,27.49,27.49,437821.0616438356,12.0601,12.0644,12.0425,12.0425,437821.0616
2010-06-23 09:55:00,27.5,27.53,27.48,27.52,268407.5342465753,12.0469,12.0601,12.0382,12.0557,268407.5342
2010-06-23 10:00:00,27.52,27.52,27.4,27.42,711151.5410958905,12.0557,12.0557,12.0031,12.0119,711151.5411
2010-06-23 10:05:00,27.42,27.43,27.36,27.43,299764.55479452055,12.0119,12.0163,11.9856,12.0163,299764.5548
2010-06-23 10:10:00,27.43,27.46,27.42,27.44,369220.8904109589,12.0163,12.0294,12.0119,12.0206,369220.8904
2010-06-23 10:15:00,27.42,27.45,27.41,27.45,288420.37671232875,12.0119,12.025,12.0075,12.025,288420.3767
2010-06-23 10:20:00,27.44,27.45,27.35,27.35,396939.2123287671,12.0206,12.025,11.9812,11.9812,396939.2123
2010-06-23 10:25:00,27.36,27.43,27.35,27.42,649293.6643835617,11.9856,12.0163,11.9812,12.0119,649293.6644
2010-06-23 10:30:00,27.42,27.5,27.42,27.5,257919.5205479452,12.0119,12.0469,12.0119,12.0469,257919.5205
2010-06-23 10:35:00,27.5,27.53,27.49,27.52,264340.7534246575,12.0469,12.0601,12.0425,12.0557,264340.7534
2010-06-23 10:40:00,27.52,27.53,27.48,27.49,407213.18493150687,12.0557,12.0601,12.0382,12.0425,407213.1849
2010-06-23 10:45:00,27.49,27.49,27.44,27.47,241331.3356164384,12.0425,12.0425,12.0206,12.0338,241331.3356
2010-06-23 10:50:00,27.47,27.47,27.41,27.42,248822.7739726028,12.0338,12.0338,12.0075,12.0119,248822.774
2010-06-23 10:55:00,27.42,27.43,27.36,27.37,220676.3698630137,12.0119,12.0163,11.9856,11.99,220676.3699
2010-06-23 11:00:00,27.36,27.42,27.36,27.39,248822.7739726028,11.9856,12.0119,11.9856,11.9987,248822.774
2010-06-23 11:05:00,27.39,27.41,27.37,27.4,104023.97260273973,11.9987,12.0075,11.99,12.0031,104023.9726
2010-06-23 11:10:00,27.4,27.42,27.38,27.42,160744.86301369863,12.0031,12.0119,11.9944,12.0119,160744.863
2010-06-23 11:15:00,27.42,27.42,27.37,27.37,92144.69178082192,12.0119,12.0119,11.99,11.99,92144.6918
2010-06-23 11:20:00,27.38,27.4,27.37,27.38,120826.198630137,11.9944,12.0031,11.99,11.9944,120826.1986
2010-06-23 11:25:00,27.38,27.39,27.37,27.38,103809.93150684932,11.9944,11.9987,11.99,11.9944,103809.9315
2010-06-23 11:30:00,27.38,27.39,27.37,27.38,180222.602739726,11.9944,11.9987,11.99,11.9944,180222.6027
2010-06-23 11:35:00,27.38,27.38,27.34,27.34,68065.06849315068,11.9944,11.9944,11.9768,11.9768,68065.0685
2010-06-23 11:40:00,27.33,27.35,27.32,27.33,98779.96575342468,11.9724,11.9812,11.9681,11.9724,98779.9658
2010-06-23 11:45:00,27.33,27.36,27.33,27.35,174122.4315068493,11.9724,11.9856,11.9724,11.9812,174122.4315
2010-06-23 11:50:00,27.34,27.36,27.3,27.3,102846.74657534246,11.9768,11.9856,11.9593,11.9593,102846.7466
2010-06-23 11:55:00,27.31,27.34,27.3,27.32,71489.72602739726,11.9637,11.9768,11.9593,11.9681,71489.726
2010-06-23 12:00:00,27.32,27.33,27.3,27.3,89148.11643835617,11.9681,11.9724,11.9593,11.9593,89148.1164
2010-06-23 12:05:00,27.3,27.31,27.3,27.31,29965.75342465753,11.9593,11.9637,11.9593,11.9637,29965.7534
2010-06-23 12:10:00,27.31,27.31,27.28,27.28,70740.58219178082,11.9637,11.9637,11.9505,11.9505,70740.5822
2010-06-23 12:15:00,27.28,27.3,27.27,27.3,81977.7397260274,11.9505,11.9593,11.9462,11.9593,81977.7397
2010-06-23 12:20:00,27.3,27.33,27.29,27.32,97281.67808219178,11.9593,11.9724,11.9549,11.9681,97281.6781
2010-06-23 12:25:00,27.32,27.37,27.31,27.36,167166.09589041097,11.9681,11.99,11.9637,11.9856,167166.0959
2010-06-23 12:30:00,27.36,27.37,27.33,27.33,130351.02739726027,11.9856,11.99,11.9724,11.9724,130351.0274
2010-06-23 12:35:00,27.33,27.38,27.33,27.36,102418.66438356164,11.9724,11.9944,11.9724,11.9856,102418.6644
2010-06-23 12:40:00,27.36,27.37,27.35,27.36,103916.95205479451,11.9856,11.99,11.9812,11.9856,103916.9521
2010-06-23 12:45:00,27.37,27.41,27.36,27.4,138484.5890410959,11.99,12.0075,11.9856,12.0031,138484.589
2010-06-23 12:50:00,27.4,27.41,27.37,27.4,351990.58219178085,12.0031,12.0075,11.99,12.0031,351990.5822
2010-06-23 12:55:00,27.4,27.42,27.39,27.42,148544.5205479452,12.0031,12.0119,11.9987,12.0119,148544.5205
2010-06-23 13:00:00,27.42,27.42,27.4,27.41,179045.37671232875,12.0119,12.0119,12.0031,12.0075,179045.3767
2010-06-23 13:05:00,27.42,27.42,27.38,27.41,101562.5,12.0119,12.0119,11.9944,12.0075,101562.5
2010-06-23 13:10:00,27.41,27.41,27.4,27.41,75556.50684931508,12.0075,12.0075,12.0031,12.0075,75556.5068
2010-06-23 13:15:00,27.41,27.42,27.38,27.38,147260.27397260274,12.0075,12.0119,11.9944,11.9944,147260.274
2010-06-23 13:20:00,27.39,27.4,27.38,27.39,66887.84246575342,11.9987,12.0031,11.9944,11.9987,66887.8425
2010-06-23 13:25:00,27.4,27.41,27.38,27.39,130886.1301369863,12.0031,12.0075,11.9944,11.9987,130886.1301
2010-06-23 13:30:00,27.4,27.4,27.39,27.39,21511.130136986303,12.0031,12.0031,11.9987,11.9987,21511.1301
2010-06-23 13:35:00,27.39,27.43,27.38,27.41,158818.49315068492,11.9987,12.0163,11.9944,12.0075,158818.4932
2010-06-23 13:40:00,27.42,27.43,27.39,27.4,170055.65068493152,12.0119,12.0163,11.9987,12.0031,170055.6507
2010-06-23 13:45:00,27.4,27.43,27.39,27.41,400042.80821917806,12.0031,12.0163,11.9987,12.0075,400042.8082
2010-06-23 13:50:00,27.41,27.43,27.4,27.42,67101.88356164383,12.0075,12.0163,12.0031,12.0119,67101.8836
2010-06-23 13:55:00,27.43,27.43,27.42,27.42,119434.93150684932,12.0163,12.0163,12.0119,12.0119,119434.9315
2010-06-23 14:00:00,27.42,27.45,27.42,27.43,200021.40410958903,12.0119,12.025,12.0119,12.0163,200021.4041
2010-06-23 14:05:00,27.43,27.44,27.42,27.42,116117.29452054796,12.0163,12.0206,12.0119,12.0119,116117.2945
2010-06-23 14:10:00,27.42,27.42,27.37,27.39,115475.17123287672,12.0119,12.0119,11.99,11.9987,115475.1712
2010-06-23 14:15:00,27.39,27.42,27.33,27.39,260595.0342465753,11.9987,12.0119,11.9724,11.9987,260595.0342
2010-06-23 14:20:00,27.39,27.4,27.33,27.35,165988.8698630137,11.9987,12.0031,11.9724,11.9812,165988.8699
2010-06-23 14:25:00,27.35,27.42,27.33,27.41,137307.36301369863,11.9812,12.0119,11.9724,12.0075,137307.363
2010-06-23 14:30:00,27.42,27.53,27.42,27.5,552011.9863013698,12.0119,12.0601,12.0119,12.0469,552011.9863
2010-06-23 14:35:00,27.5,27.52,27.48,27.49,175513.698630137,12.0469,12.0557,12.0382,12.0425,175513.6986
2010-06-23 14:40:00,27.49,27.51,27.43,27.43,176262.84246575343,12.0425,12.0513,12.0163,12.0163,176262.8425
2010-06-23 14:45:00,27.43,27.47,27.42,27.43,244541.95205479453,12.0163,12.0338,12.0119,12.0163,244541.9521
2010-06-23 14:50:00,27.43,27.48,27.42,27.47,287136.1301369863,12.0163,12.0382,12.0119,12.0338,287136.1301
2010-06-23 14:55:00,27.47,27.47,27.42,27.46,139019.69178082192,12.0338,12.0338,12.0119,12.0294,139019.6918
2010-06-23 15:00:00,27.45,27.48,27.42,27.42,179366.43835616438,12.025,12.0382,12.0119,12.0119,179366.4384
2010-06-23 15:05:00,27.42,27.43,27.37,27.4,337970.8904109589,12.0119,12.0163,11.99,12.0031,337970.8904
2010-06-23 15:10:00,27.4,27.46,27.4,27.42,189426.3698630137,12.0031,12.0294,12.0031,12.0119,189426.3699
2010-06-23 15:15:00,27.42,27.46,27.42,27.42,230629.2808219178,12.0119,12.0294,12.0119,12.0119,230629.2808
2010-06-23 15:20:00,27.42,27.46,27.41,27.46,322988.0136986301,12.0119,12.0294,12.0075,12.0294,322988.0137
2010-06-23 15:25:00,27.47,27.48,27.43,27.46,187071.9178082192,12.0338,12.0382,12.0163,12.0294,187071.9178
2010-06-23 15:30:00,27.47,27.47,27.42,27.45,357662.6712328767,12.0338,12.0338,12.0119,12.025,357662.6712
2010-06-23 15:35:00,27.45,27.48,27.44,27.47,240154.1095890411,12.025,12.0382,12.0206,12.0338,240154.1096
2010-06-23 15:40:00,27.47,27.49,27.45,27.48,331121.5753424658,12.0338,12.0425,12.025,12.0382,331121.5753
2010-06-23 15:45:00,27.48,27.5,27.46,27.49,485980.30821917806,12.0382,12.0469,12.0294,12.0425,485980.3082
2010-06-23 15:50:00,27.48,27.5,27.46,27.47,489404.9657534247,12.0382,12.0469,12.0294,12.0338,489404.9658
2010-06-23 15:55:00,27.46,27.47,27.41,27.41,905393.8356164384,12.0294,12.0338,12.0075,12.0075,905393.8356
2010-06-24 09:30:00,27.34,27.38,27.24,27.3,388912.6712328767,11.9768,11.9944,11.933,11.9593,388912.6712
2010-06-24 09:35:00,27.3,27.42,27.3,27.38,143086.47260273973,11.9593,12.0119,11.9593,11.9944,143086.4726
2010-06-24 09:40:00,27.38,27.4,27.31,27.38,171660.9589041096,11.9944,12.0031,11.9637,11.9944,171660.9589
2010-06-24 09:45:00,27.38,27.47,27.35,27.45,196382.70547945207,11.9944,12.0338,11.9812,12.025,196382.7055
2010-06-24 09:50:00,27.44,27.45,27.41,27.42,154323.6301369863,12.0206,12.025,12.0075,12.0119,154323.6301
2010-06-24 09:55:00,27.42,27.42,27.32,27.33,250749.14383561644,12.0119,12.0119,11.9681,11.9724,250749.1438
2010-06-24 10:00:00,27.34,27.39,27.33,27.38,177119.00684931508,11.9768,11.9987,11.9724,11.9944,177119.0068
2010-06-24 10:05:00,27.38,27.39,27.37,27.37,202375.8561643836,11.9944,11.9987,11.99,11.99,202375.8562
2010-06-24 10:10:00,27.36,27.39,27.33,27.33,167915.2397260274,11.9856,11.9987,11.9724,11.9724,167915.2397
2010-06-24 10:15:00,27.33,27.39,27.31,27.39,189854.45205479453,11.9724,11.9987,11.9637,11.9987,189854.4521
2010-06-24 10:20:00,27.38,27.42,27.35,27.41,198309.0753424657,11.9944,12.0119,11.9812,12.0075,198309.0753
2010-06-24 10:25:00,27.4,27.48,27.39,27.46,356485.44520547945,12.0031,12.0382,11.9987,12.0294,356485.4452
2010-06-24 10:30:00,27.46,27.46,27.42,27.43,263377.5684931507,12.0294,12.0294,12.0119,12.0163,263377.5685
2010-06-24 10:35:00,27.43,27.5,27.42,27.5,241866.4383561644,12.0163,12.0469,12.0119,12.0469,241866.4384
2010-06-24 10:40:00,27.49,27.49,27.41,27.41,166630.99315068492,12.0425,12.0425,12.0075,12.0075,166630.9932
2010-06-24 10:45:00,27.42,27.42,27.39,27.41,196596.7465753425,12.0119,12.0119,11.9987,12.0075,196596.7466
2010-06-24 10:50:00,27.41,27.42,27.31,27.31,123073.6301369863,12.0075,12.0119,11.9637,11.9637,123073.6301
2010-06-24 10:55:00,27.32,27.35,27.28,27.35,294413.5273972603,11.9681,11.9812,11.9505,11.9812,294413.5274
2010-06-24 11:00:00,27.35,27.35,27.31,27.34,150149.82876712328,11.9812,11.9812,11.9637,11.9768,150149.8288
2010-06-24 11:05:00,27.33,27.34,27.28,27.32,179794.5205479452,11.9724,11.9768,11.9505,11.9681,179794.5205
2010-06-24 11:10:00,27.31,27.32,27.29,27.3,140410.9589041096,11.9637,11.9681,11.9549,11.9593,140410.9589
2010-06-24 11:15:00,27.29,27.33,27.29,27.33,109589.0410958904,11.9549,11.9724,11.9549,11.9724,109589.0411
2010-06-24 11:20:00,27.32,27.39,27.31,27.38,229345.0342465753,11.9681,11.9987,11.9637,11.9944,229345.0342
2010-06-24 11:25:00,27.37,27.4,27.35,27.35,163420.37671232875,11.99,12.0031,11.9812,11.9812,163420.3767
2010-06-24 11:30:00,27.36,27.38,27.34,27.35,232555.65068493152,11.9856,11.9944,11.9768,11.9812,232555.6507
2010-06-24 11:35:00,27.34,27.39,27.33,27.35,236194.34931506848,11.9768,11.9987,11.9724,11.9812,236194.3493
2010-06-24 11:40:00,27.35,27.35,27.32,27.32,149507.70547945207,11.9812,11.9812,11.9681,11.9681,149507.7055
2010-06-24 11:45:00,27.32,27.34,27.32,27.34,69028.25342465754,11.9681,11.9768,11.9681,11.9768,69028.2534
2010-06-24 11:50:00,27.34,27.34,27.31,27.31,83261.98630136986,11.9768,11.9768,11.9637,11.9637,83261.9863
2010-06-24 11:55:00,27.3,27.31,27.28,27.3,96853.59589041096,11.9593,11.9637,11.9505,11.9593,96853.5959
2010-06-24 12:00:00,27.3,27.34,27.3,27.33,93000.85616438356,11.9593,11.9768,11.9593,11.9724,93000.8562
2010-06-24 12:05:00,27.32,27.35,27.29,27.31,95462.32876712328,11.9681,11.9812,11.9549,11.9637,95462.3288
2010-06-24 12:10:00,27.31,27.31,27.28,27.29,67315.92465753424,11.9637,11.9637,11.9505,11.9549,67315.9247
2010-06-24 12:15:00,27.29,27.3,27.28,27.28,102632.70547945204,11.9549,11.9593,11.9505,11.9505,102632.7055
2010-06-24 12:20:00,27.28,27.42,27.28,27.28,101241.43835616438,11.9505,12.0119,11.9505,11.9505,101241.4384
2010-06-24 12:25:00,27.29,27.29,27.27,27.27,60894.69178082192,11.9549,11.9549,11.9462,11.9462,60894.6918
2010-06-24 12:30:00,27.28,27.28,27.25,27.26,60252.56849315069,11.9505,11.9505,11.9374,11.9418,60252.5685
2010-06-24 12:35:00,27.26,27.27,27.21,27.22,118685.78767123289,11.9418,11.9462,11.9199,11.9243,118685.7877
2010-06-24 12:40:00,27.22,27.23,27.19,27.2,85723.45890410959,11.9243,11.9286,11.9111,11.9155,85723.4589
2010-06-24 12:45:00,27.19,27.23,27.19,27.21,135488.01369863015,11.9111,11.9286,11.9111,11.9199,135488.0137
2010-06-24 12:50:00,27.21,27.23,27.2,27.21,51155.82191780822,11.9199,11.9286,11.9155,11.9199,51155.8219
2010-06-24 12:55:00,27.21,27.25,27.21,27.24,52975.17123287671,11.9199,11.9374,11.9199,11.933,52975.1712
2010-06-24 13:00:00,27.25,27.26,27.21,27.23,88720.03424657535,11.9374,11.9418,11.9199,11.9286,88720.0342
2010-06-24 13:05:00,27.24,27.25,27.21,27.24,81870.71917808219,11.933,11.9374,11.9199,11.933,81870.7192
2010-06-24 13:10:00,27.24,27.26,27.23,27.26,61001.71232876712,11.933,11.9418,11.9286,11.9418,61001.7123
2010-06-24 13:15:00,27.25,27.26,27.21,27.22,128317.63698630135,11.9374,11.9418,11.9199,11.9243,128317.637
2010-06-24 13:20:00,27.22,27.23,27.21,27.21,92786.81506849316,11.9243,11.9286,11.9199,11.9199,92786.8151
2010-06-24 13:25:00,27.21,27.25,27.21,27.22,143728.59589041097,11.9199,11.9374,11.9199,11.9243,143728.5959
2010-06-24 13:30:00,27.21,27.38,27.19,27.2,230736.301369863,11.9199,11.9944,11.9111,11.9155,230736.3014
2010-06-24 13:35:00,27.2,27.26,27.19,27.23,130886.1301369863,11.9155,11.9418,11.9111,11.9286,130886.1301
2010-06-24 13:40:00,27.23,27.26,27.22,27.24,102846.74657534246,11.9286,11.9418,11.9243,11.933,102846.7466
2010-06-24 13:45:00,27.24,27.26,27.22,27.25,80907.53424657535,11.933,11.9418,11.9243,11.9374,80907.5342
2010-06-24 13:50:00,27.25,27.28,27.24,27.26,109053.93835616438,11.9374,11.9505,11.933,11.9418,109053.9384
2010-06-24 13:55:00,27.25,27.28,27.25,27.28,97174.65753424658,11.9374,11.9505,11.9374,11.9505,97174.6575
2010-06-24 14:00:00,27.28,27.29,27.21,27.22,216074.48630136988,11.9505,11.9549,11.9199,11.9243,216074.4863
2010-06-24 14:05:00,27.22,27.23,27.19,27.2,296125.8561643836,11.9243,11.9286,11.9111,11.9155,296125.8562
2010-06-24 14:10:00,27.2,27.21,27.15,27.15,216074.48630136988,11.9155,11.9199,11.8936,11.8936,216074.4863
2010-06-24 14:15:00,27.16,27.17,27.15,27.16,109696.06164383562,11.898,11.9024,11.8936,11.898,109696.0616
2010-06-24 14:20:00,27.15,27.16,27.14,27.16,117401.5410958904,11.8936,11.898,11.8892,11.898,117401.5411
2010-06-24 14:25:00,27.16,27.18,27.14,27.15,125107.0205479452,11.898,11.9067,11.8892,11.8936,125107.0205
2010-06-24 14:30:00,27.14,27.15,27.06,27.07,576840.7534246575,11.8892,11.8936,11.8542,11.8585,576840.7534
2010-06-24 14:35:00,27.08,27.11,27.07,27.07,195205.4794520548,11.8629,11.8761,11.8585,11.8585,195205.4795
2010-06-24 14:40:00,27.07,27.11,27.07,27.09,125856.16438356164,11.8585,11.8761,11.8585,11.8673,125856.1644
2010-06-24 14:45:00,27.09,27.1,27.04,27.04,213613.0136986301,11.8673,11.8717,11.8454,11.8454,213613.0137
2010-06-24 14:50:00,27.05,27.07,27.04,27.06,173266.26712328766,11.8498,11.8585,11.8454,11.8542,173266.2671
2010-06-24 14:55:00,27.06,27.08,27.03,27.08,290667.80821917806,11.8542,11.8629,11.841,11.8629,290667.8082
2010-06-24 15:00:00,27.08,27.11,27.06,27.1,209225.17123287672,11.8629,11.8761,11.8542,11.8717,209225.1712
2010-06-24 15:05:00,27.1,27.13,27.07,27.07,181934.9315068493,11.8717,11.8848,11.8585,11.8585,181934.9315
2010-06-24 15:10:00,27.08,27.08,26.98,27.01,350599.31506849313,11.8629,11.8629,11.8191,11.8323,350599.3151
2010-06-24 15:15:00,27.01,27.02,26.98,26.99,342144.69178082194,11.8323,11.8366,11.8191,11.8235,342144.6918
2010-06-24 15:20:00,26.99,27.07,26.99,27.06,348351.88356164383,11.8235,11.8585,11.8235,11.8542,348351.8836
2010-06-24 15:25:00,27.05,27.13,27.04,27.09,447666.9520547945,11.8498,11.8848,11.8454,11.8673,447666.9521
2010-06-24 15:30:00,27.09,27.1,27.02,27.06,402397.2602739726,11.8673,11.8717,11.8366,11.8542,402397.2603
2010-06-24 15:35:00,27.05,27.07,27.02,27.03,259738.8698630137,11.8498,11.8585,11.8366,11.841,259738.8699
2010-06-24 15:40:00,27.03,27.05,27.01,27.04,354559.0753424658,11.841,11.8498,11.8323,11.8454,354559.0753
2010-06-24 15:45:00,27.04,27.06,27.01,27.06,424657.5342465753,11.8454,11.8542,11.8323,11.8542,424657.5342
2010-06-24 15:50:00,27.05,27.09,27.04,27.08,519156.6780821918,11.8498,11.8673,11.8454,11.8629,519156.6781
2010-06-24 15:55:00,27.08,27.09,27.01,27.05,831121.5753424658,11.8629,11.8673,11.8323,11.8498,831121.5753
2010-06-25 09:30:00,27.2,27.28,27.05,27.06,327803.9383561644,11.9155,11.9505,11.8498,11.8542,327803.9384
2010-06-25 09:35:00,27.06,27.07,27.0,27.01,163099.31506849316,11.8542,11.8585,11.8279,11.8323,163099.3151
2010-06-25 09:40:00,27.01,27.02,26.91,26.91,242294.5205479452,11.8323,11.8366,11.7885,11.7885,242294.5205
2010-06-25 09:45:00,26.92,26.97,26.87,26.96,159781.6780821918,11.7928,11.8147,11.7709,11.8104,159781.6781
2010-06-25 09:50:00,26.96,26.96,26.85,26.86,349636.1301369863,11.8104,11.8104,11.7622,11.7666,349636.1301
2010-06-25 09:55:00,26.86,26.93,26.84,26.85,270976.0273972603,11.7666,11.7972,11.7578,11.7622,270976.0274
2010-06-25 10:00:00,26.86,26.92,26.85,26.92,150577.9109589041,11.7666,11.7928,11.7622,11.7928,150577.911
2010-06-25 10:05:00,26.9,26.94,26.87,26.88,239833.04794520547,11.7841,11.8016,11.7709,11.7753,239833.0479
2010-06-25 10:10:00,26.87,26.94,26.87,26.91,103274.82876712328,11.7709,11.8016,11.7709,11.7885,103274.8288
2010-06-25 10:15:00,26.91,26.92,26.84,26.85,166952.05479452055,11.7885,11.7928,11.7578,11.7622,166952.0548
2010-06-25 10:20:00,26.85,26.86,26.8,26.8,162136.1301369863,11.7622,11.7666,11.7403,11.7403,162136.1301
2010-06-25 10:25:00,26.8,26.84,26.78,26.81,146939.2123287671,11.7403,11.7578,11.7315,11.7447,146939.2123
2010-06-25 10:30:00,26.8,26.81,26.74,26.79,218214.897260274,11.7403,11.7447,11.714,11.7359,218214.8973
2010-06-25 10:35:00,26.79,26.79,26.73,26.76,164490.58219178082,11.7359,11.7359,11.7096,11.7227,164490.5822
2010-06-25 10:40:00,26.76,26.79,26.74,26.78,191138.698630137,11.7227,11.7359,11.714,11.7315,191138.6986
2010-06-25 10:45:00,26.78,26.81,26.77,26.8,110980.30821917808,11.7315,11.7447,11.7271,11.7403,110980.3082
2010-06-25 10:50:00,26.81,26.81,26.72,26.74,282534.2465753425,11.7447,11.7447,11.7052,11.714,282534.2466
2010-06-25 10:55:00,26.73,26.8,26.72,26.76,398972.602739726,11.7096,11.7403,11.7052,11.7227,398972.6027
2010-06-25 11:00:00,26.77,26.8,26.73,26.8,93535.9589041096,11.7271,11.7403,11.7096,11.7403,93535.9589
2010-06-25 11:05:00,26.8,26.82,26.79,26.81,67315.92465753424,11.7403,11.749,11.7359,11.7447,67315.9247
2010-06-25 11:10:00,26.81,26.82,26.74,26.75,296339.897260274,11.7447,11.749,11.714,11.7184,296339.8973
2010-06-25 11:15:00,26.74,26.75,26.72,26.73,122431.50684931508,11.714,11.7184,11.7052,11.7096,122431.5068
2010-06-25 11:20:00,26.73,26.73,26.7,26.73,210188.3561643836,11.7096,11.7096,11.6965,11.7096,210188.3562
2010-06-25 11:25:00,26.73,26.78,26.71,26.78,86793.66438356164,11.7096,11.7315,11.7008,11.7315,86793.6644
2010-06-25 11:30:00,26.78,26.83,26.78,26.82,188249.14383561644,11.7315,11.7534,11.7315,11.749,188249.1438
2010-06-25 11:35:00,26.82,26.83,26.8,26.8,141160.10273972602,11.749,11.7534,11.7403,11.7403,141160.1027
2010-06-25 11:40:00,26.8,26.81,26.77,26.78,51262.84246575343,11.7403,11.7447,11.7271,11.7315,51262.8425
2010-06-25 11:45:00,26.79,26.85,26.78,26.85,113334.7602739726,11.7359,11.7622,11.7315,11.7622,113334.7603
2010-06-25 11:50:00,26.84,26.89,26.84,26.85,95569.3493150685,11.7578,11.7797,11.7578,11.7622,95569.3493
2010-06-25 11:55:00,26.85,26.86,26.84,26.85,51476.88356164384,11.7622,11.7666,11.7578,11.7622,51476.8836
2010-06-25 12:00:00,26.85,26.85,26.82,26.83,135595.03424657535,11.7622,11.7622,11.749,11.7534,135595.0342
2010-06-25 12:05:00,26.83,26.85,26.82,26.85,60680.65068493151,11.7534,11.7622,11.749,11.7622,60680.6507
2010-06-25 12:10:00,26.85,26.86,26.84,26.85,90860.44520547944,11.7622,11.7666,11.7578,11.7622,90860.4452
2010-06-25 12:15:00,26.85,26.87,26.83,26.87,74593.32191780822,11.7622,11.7709,11.7534,11.7709,74593.3219
2010-06-25 12:20:00,26.87,26.92,26.86,26.88,107876.71232876711,11.7709,11.7928,11.7666,11.7753,107876.7123
2010-06-25 12:25:00,26.88,26.89,26.85,26.88,80479.45205479451,11.7753,11.7797,11.7622,11.7753,80479.4521
2010-06-25 12:30:00,26.87,26.92,26.86,26.92,91930.6506849315,11.7709,11.7928,11.7666,11.7928,91930.6507
2010-06-25 12:35:00,26.91,26.92,26.87,26.87,92465.75342465754,11.7885,11.7928,11.7709,11.7709,92465.7534
2010-06-25 12:40:00,26.87,26.9,26.86,26.86,70740.58219178082,11.7709,11.7841,11.7666,11.7666,70740.5822
2010-06-25 12:45:00,26.86,26.88,26.85,26.86,99315.06849315068,11.7666,11.7753,11.7622,11.7666,99315.0685
2010-06-25 12:50:00,26.86,26.86,26.82,26.82,86472.60273972603,11.7666,11.7666,11.749,11.749,86472.6027
2010-06-25 12:55:00,26.83,26.85,26.82,26.85,117615.58219178082,11.7534,11.7622,11.749,11.7622,117615.5822
2010-06-25 13:00:00,26.84,26.87,26.84,26.86,62392.9794520548,11.7578,11.7709,11.7578,11.7666,62392.9795
2010-06-25 13:05:00,26.86,26.89,26.86,26.88,138056.50684931508,11.7666,11.7797,11.7666,11.7753,138056.5068
2010-06-25 13:10:00,26.88,26.89,26.85,26.86,89041.09589041096,11.7753,11.7797,11.7622,11.7666,89041.0959
2010-06-25 13:15:00,26.85,26.88,26.85,26.86,100920.37671232875,11.7622,11.7753,11.7622,11.7666,100920.3767
2010-06-25 13:20:00,26.86,26.88,26.86,26.87,45376.71232876712,11.7666,11.7753,11.7666,11.7709,45376.7123
2010-06-25 13:25:00,26.86,26.9,26.86,26.89,188356.16438356164,11.7666,11.7841,11.7666,11.7797,188356.1644
2010-06-25 13:30:00,26.89,26.92,26.88,26.92,122324.48630136986,11.7797,11.7928,11.7753,11.7928,122324.4863
2010-06-25 13:35:00,26.91,26.95,26.9,26.91,121040.2397260274,11.7885,11.806,11.7841,11.7885,121040.2397
2010-06-25 13:40:00,26.91,26.92,26.88,26.89,103274.82876712328,11.7885,11.7928,11.7753,11.7797,103274.8288
2010-06-25 13:45:00,26.9,26.91,26.87,26.9,107555.6506849315,11.7841,11.7885,11.7709,11.7841,107555.6507
2010-06-25 13:50:00,26.9,26.91,26.86,26.87,69777.39726027397,11.7841,11.7885,11.7666,11.7709,69777.3973
2010-06-25 13:55:00,26.88,26.9,26.86,26.88,112585.61643835616,11.7753,11.7841,11.7666,11.7753,112585.6164
2010-06-25 14:00:00,26.88,26.89,26.85,26.87,114619.00684931508,11.7753,11.7797,11.7622,11.7709,114619.0068
2010-06-25 14:05:00,26.86,26.87,26.83,26.85,94499.14383561644,11.7666,11.7709,11.7534,11.7622,94499.1438
2010-06-25 14:10:00,26.86,26.9,26.85,26.9,85295.37671232877,11.7666,11.7841,11.7622,11.7841,85295.3767
2010-06-25 14:15:00,26.9,26.9,26.86,26.88,136023.11643835617,11.7841,11.7841,11.7666,11.7753,136023.1164
2010-06-25 14:20:00,26.88,26.88,26.86,26.86,119327.9109589041,11.7753,11.7753,11.7666,11.7666,119327.911
2010-06-25 14:25:00,26.86,26.89,26.85,26.87,106057.36301369865,11.7666,11.7797,11.7622,11.7709,106057.363
2010-06-25 14:30:00,26.87,26.88,26.84,26.87,66887.84246575342,11.7709,11.7753,11.7578,11.7709,66887.8425
2010-06-25 14:35:00,26.87,26.87,26.85,26.87,71917.80821917808,11.7709,11.7709,11.7622,11.7709,71917.8082
2010-06-25 14:40:00,26.87,26.9,26.87,26.9,65068.49315068493,11.7709,11.7841,11.7709,11.7841,65068.4932
2010-06-25 14:45:00,26.89,26.9,26.84,26.86,131207.19178082192,11.7797,11.7841,11.7578,11.7666,131207.1918
2010-06-25 14:50:00,26.86,26.87,26.85,26.85,65175.51369863014,11.7666,11.7709,11.7622,11.7622,65175.5137
2010-06-25 14:55:00,26.85,26.87,26.85,26.86,95034.24657534246,11.7622,11.7709,11.7622,11.7666,95034.2466
2010-06-25 15:00:00,26.86,26.87,26.82,26.84,138912.67123287672,11.7666,11.7709,11.749,11.7578,138912.6712
2010-06-25 15:05:00,26.84,26.85,26.81,26.85,135809.07534246577,11.7578,11.7622,11.7447,11.7622,135809.0753
2010-06-25 15:10:00,26.84,26.86,26.82,26.82,154216.6095890411,11.7578,11.7666,11.749,11.749,154216.6096
2010-06-25 15:15:00,26.82,26.82,26.74,26.75,187285.9589041096,11.749,11.749,11.714,11.7184,187285.9589
2010-06-25 15:20:00,26.75,26.76,26.72,26.73,185787.67123287672,11.7184,11.7227,11.7052,11.7096,185787.6712
2010-06-25 15:25:00,26.73,26.74,26.73,26.73,88291.95205479451,11.7096,11.714,11.7096,11.7096,88291.9521
2010-06-25 15:30:00,26.73,26.77,26.73,26.76,441031.6780821918,11.7096,11.7271,11.7096,11.7227,441031.6781
2010-06-25 15:35:00,26.75,26.8,26.75,26.79,333583.0479452055,11.7184,11.7403,11.7184,11.7359,333583.0479
2010-06-25 15:40:00,26.79,26.81,26.78,26.79,408711.47260273976,11.7359,11.7447,11.7315,11.7359,408711.4726
2010-06-25 15:45:00,26.79,26.79,26.66,26.68,926476.883561644,11.7359,11.7359,11.6789,11.6877,926476.8836
2010-06-25 15:50:00,26.68,26.71,26.67,26.7,672410.1027397261,11.6877,11.7008,11.6833,11.6965,672410.1027
2010-06-25 15:55:00,26.71,26.74,26.7,26.72,1927440.0684931504,11.7008,11.714,11.6965,11.7052,1927440.0685
2010-06-28 09:30:00,26.85,26.86,26.7,26.71,292273.11643835617,11.7622,11.7666,11.6965,11.7008,292273.1164
2010-06-28 09:35:00,26.71,26.82,26.7,26.77,209653.2534246576,11.7008,11.749,11.6965,11.7271,209653.2534
2010-06-28 09:40:00,26.78,26.83,26.77,26.82,128959.7602739726,11.7315,11.7534,11.7271,11.749,128959.7603
2010-06-28 09:45:00,26.82,26.84,26.79,26.83,195419.5205479452,11.749,11.7578,11.7359,11.7534,195419.5205
2010-06-28 09:50:00,26.83,26.85,26.71,26.71,195098.4589041096,11.7534,11.7622,11.7008,11.7008,195098.4589
2010-06-28 09:55:00,26.71,26.71,26.68,26.71,235124.14383561644,11.7008,11.7008,11.6877,11.7008,235124.1438
2010-06-28 10:00:00,26.71,26.73,26.7,26.71,327696.9178082192,11.7008,11.7096,11.6965,11.7008,327696.9178
2010-06-28 10:05:00,26.71,26.71,26.68,26.7,224315.0684931507,11.7008,11.7008,11.6877,11.6965,224315.0685
2010-06-28 10:10:00,26.7,26.71,26.7,26.7,77589.89726027397,11.6965,11.7008,11.6965,11.6965,77589.8973
2010-06-28 10:15:00,26.7,26.71,26.68,26.69,115903.25342465754,11.6965,11.7008,11.6877,11.6921,115903.2534
2010-06-28 10:20:00,26.68,26.71,26.68,26.71,102311.64383561644,11.6877,11.7008,11.6877,11.7008,102311.6438
2010-06-28 10:25:00,26.71,26.74,26.7,26.71,156785.10273972602,11.7008,11.714,11.6965,11.7008,156785.1027
2010-06-28 10:30:00,26.71,26.71,26.67,26.71,244863.0136986301,11.7008,11.7008,11.6833,11.7008,244863.0137
2010-06-28 10:35:00,26.7,26.72,26.68,26.72,114083.90410958904,11.6965,11.7052,11.6877,11.7052,114083.9041
2010-06-28 10:40:00,26.71,26.76,26.71,26.75,161601.02739726027,11.7008,11.7227,11.7008,11.7184,161601.0274
2010-06-28 10:45:00,26.75,26.78,26.73,26.75,120826.198630137,11.7184,11.7315,11.7096,11.7184,120826.1986
2010-06-28 10:50:00,26.74,26.78,26.72,26.75,179473.4589041096,11.714,11.7315,11.7052,11.7184,179473.4589
2010-06-28 10:55:00,26.77,26.83,26.76,26.82,146083.04794520547,11.7271,11.7534,11.7227,11.749,146083.0479
2010-06-28 11:00:00,26.83,26.87,26.82,26.87,179580.4794520548,11.7534,11.7709,11.749,11.7709,179580.4795
2010-06-28 11:05:00,26.87,26.93,26.86,26.92,242080.4794520548,11.7709,11.7972,11.7666,11.7928,242080.4795
2010-06-28 11:10:00,26.92,26.96,26.9,26.91,187071.9178082192,11.7928,11.8104,11.7841,11.7885,187071.9178
2010-06-28 11:15:00,26.91,26.91,26.86,26.86,84867.29452054795,11.7885,11.7885,11.7666,11.7666,84867.2945
2010-06-28 11:20:00,26.86,26.87,26.85,26.85,135702.05479452055,11.7666,11.7709,11.7622,11.7622,135702.0548
2010-06-28 11:25:00,26.85,26.9,26.85,26.88,155179.79452054793,11.7622,11.7841,11.7622,11.7753,155179.7945
2010-06-28 11:30:00,26.87,26.87,26.85,26.85,157855.30821917808,11.7709,11.7709,11.7622,11.7622,157855.3082
2010-06-28 11:35:00,26.85,26.87,26.85,26.86,155286.81506849316,11.7622,11.7709,11.7622,11.7666,155286.8151
2010-06-28 11:40:00,26.86,26.9,26.85,26.89,83476.02739726027,11.7666,11.7841,11.7622,11.7797,83476.0274
2010-06-28 11:45:00,26.88,26.92,26.87,26.92,69777.39726027397,11.7753,11.7928,11.7709,11.7928,69777.3973
2010-06-28 11:50:00,26.92,26.92,26.9,26.91,66994.86301369863,11.7928,11.7928,11.7841,11.7885,66994.863
2010-06-28 11:55:00,26.91,26.91,26.87,26.88,152183.2191780822,11.7885,11.7885,11.7709,11.7753,152183.2192
2010-06-28 12:00:00,26.87,26.89,26.86,26.87,156142.9794520548,11.7709,11.7797,11.7666,11.7709,156142.9795
2010-06-28 12:05:00,26.87,26.87,26.85,26.86,65175.51369863014,11.7709,11.7709,11.7622,11.7666,65175.5137
2010-06-28 12:10:00,26.85,26.85,26.82,26.83,69563.35616438356,11.7622,11.7622,11.749,11.7534,69563.3562
2010-06-28 12:15:00,26.83,26.83,26.77,26.8,143621.57534246577,11.7534,11.7534,11.7271,11.7403,143621.5753
2010-06-28 12:20:00,26.8,26.84,26.79,26.84,89255.13698630137,11.7403,11.7578,11.7359,11.7578,89255.137
2010-06-28 12:25:00,26.84,26.85,26.81,26.84,100706.33561643836,11.7578,11.7622,11.7447,11.7578,100706.3356
2010-06-28 12:30:00,26.85,26.86,26.84,26.86,71596.74657534246,11.7622,11.7666,11.7578,11.7666,71596.7466
2010-06-28 12:35:00,26.86,26.87,26.8,26.8,181399.82876712328,11.7666,11.7709,11.7403,11.7403,181399.8288
2010-06-28 12:40:00,26.8,26.83,26.78,26.83,109589.0410958904,11.7403,11.7534,11.7315,11.7534,109589.0411
2010-06-28 12:45:00,26.83,26.85,26.81,26.85,59610.44520547945,11.7534,11.7622,11.7447,11.7622,59610.4452
2010-06-28 12:50:00,26.85,26.86,26.84,26.86,53189.21232876712,11.7622,11.7666,11.7578,11.7666,53189.2123
2010-06-28 12:55:00,26.86,26.87,26.85,26.87,36815.06849315069,11.7666,11.7709,11.7622,11.7709,36815.0685
2010-06-28 13:00:00,26.87,26.87,26.84,26.84,117080.4794520548,11.7709,11.7709,11.7578,11.7578,117080.4795
2010-06-28 13:05:00,26.84,26.85,26.8,26.83,138163.52739726027,11.7578,11.7622,11.7403,11.7534,138163.5274
2010-06-28 13:10:00,26.82,26.84,26.81,26.82,54687.5,11.749,11.7578,11.7447,11.749,54687.5
2010-06-28 13:15:00,26.83,26.83,26.79,26.8,71275.68493150685,11.7534,11.7534,11.7359,11.7403,71275.6849
2010-06-28 13:20:00,26.81,26.83,26.79,26.8,79516.26712328767,11.7447,11.7534,11.7359,11.7403,79516.2671
2010-06-28 13:25:00,26.81,26.82,26.79,26.79,92037.67123287672,11.7447,11.749,11.7359,11.7359,92037.6712
2010-06-28 13:30:00,26.79,26.79,26.76,26.78,123501.71232876711,11.7359,11.7359,11.7227,11.7315,123501.7123
2010-06-28 13:35:00,26.79,26.81,26.76,26.8,67208.90410958904,11.7359,11.7447,11.7227,11.7403,67208.9041
2010-06-28 13:40:00,26.81,26.81,26.79,26.81,67422.94520547945,11.7447,11.7447,11.7359,11.7447,67422.9452
2010-06-28 13:45:00,26.81,26.83,26.79,26.83,100599.31506849316,11.7447,11.7534,11.7359,11.7534,100599.3151
2010-06-28 13:50:00,26.82,26.84,26.8,26.8,97388.698630137,11.749,11.7578,11.7403,11.7403,97388.6986
2010-06-28 13:55:00,26.81,26.82,26.8,26.82,71168.66438356164,11.7447,11.749,11.7403,11.749,71168.6644
2010-06-28 14:00:00,26.81,26.82,26.8,26.8,73630.13698630137,11.7447,11.749,11.7403,11.7403,73630.137
2010-06-28 14:05:00,26.8,26.82,26.79,26.8,94392.12328767125,11.7403,11.749,11.7359,11.7403,94392.1233
2010-06-28 14:10:00,26.8,26.83,26.8,26.83,60038.52739726027,11.7403,11.7534,11.7403,11.7534,60038.5274
2010-06-28 14:15:00,26.83,26.84,26.82,26.82,83797.0890410959,11.7534,11.7578,11.749,11.749,83797.089
2010-06-28 14:20:00,26.82,26.83,26.8,26.82,114940.06849315068,11.749,11.7534,11.7403,11.749,114940.0685
2010-06-28 14:25:00,26.81,26.85,26.8,26.81,177119.00684931508,11.7447,11.7622,11.7403,11.7447,177119.0068
2010-06-28 14:30:00,26.81,26.82,26.81,26.81,67315.92465753424,11.7447,11.749,11.7447,11.7447,67315.9247
2010-06-28 14:35:00,26.81,26.84,26.81,26.82,168878.42465753423,11.7447,11.7578,11.7447,11.749,168878.4247
2010-06-28 14:40:00,26.82,26.88,26.82,26.88,218964.0410958904,11.749,11.7753,11.749,11.7753,218964.0411
2010-06-28 14:45:00,26.88,26.92,26.85,26.92,282855.30821917806,11.7753,11.7928,11.7622,11.7928,282855.3082
2010-06-28 14:50:00,26.92,26.94,26.88,26.88,326947.77397260274,11.7928,11.8016,11.7753,11.7753,326947.774
2010-06-28 14:55:00,26.88,26.93,26.88,26.93,330265.41095890413,11.7753,11.7972,11.7753,11.7972,330265.411
2010-06-28 15:00:00,26.93,26.94,26.92,26.93,174550.51369863015,11.7972,11.8016,11.7928,11.7972,174550.5137
2010-06-28 15:05:00,26.93,26.94,26.91,26.91,191352.7397260274,11.7972,11.8016,11.7885,11.7885,191352.7397
2010-06-28 15:10:00,26.92,26.94,26.92,26.92,450128.4246575342,11.7928,11.8016,11.7928,11.7928,450128.4247
2010-06-28 15:15:00,26.92,26.93,26.89,26.92,294092.4657534247,11.7928,11.7972,11.7797,11.7928,294092.4658
2010-06-28 15:20:00,26.92,26.92,26.88,26.88,213827.0547945205,11.7928,11.7928,11.7753,11.7753,213827.0548
2010-06-28 15:25:00,26.88,26.92,26.85,26.85,502140.4109589041,11.7753,11.7928,11.7622,11.7622,502140.411
2010-06-28 15:30:00,26.85,26.87,26.84,26.86,198630.13698630137,11.7622,11.7709,11.7578,11.7666,198630.137
2010-06-28 15:35:00,26.85,26.91,26.85,26.88,229238.0136986301,11.7622,11.7885,11.7622,11.7753,229238.0137
2010-06-28 15:40:00,26.88,26.93,26.87,26.92,188570.20547945207,11.7753,11.7972,11.7709,11.7928,188570.2055
2010-06-28 15:45:00,26.92,26.93,26.86,26.89,308647.2602739726,11.7928,11.7972,11.7666,11.7797,308647.2603
2010-06-28 15:50:00,26.89,26.9,26.82,26.83,435038.5273972603,11.7797,11.7841,11.749,11.7534,435038.5274
2010-06-28 15:55:00,26.82,26.84,26.82,26.83,456870.7191780822,11.749,11.7578,11.749,11.7534,456870.7192
2010-06-29 09:30:00,26.69,26.69,26.59,26.66,545269.6917808219,11.6921,11.6921,11.6483,11.6789,545269.6918
2010-06-29 09:35:00,26.66,26.69,26.64,26.66,264661.81506849313,11.6789,11.6921,11.6702,11.6789,264661.8151
2010-06-29 09:40:00,26.65,26.66,26.54,26.61,426048.80136986304,11.6746,11.6789,11.6264,11.657,426048.8014
2010-06-29 09:45:00,26.61,26.69,26.55,26.56,382919.5205479452,11.657,11.6921,11.6308,11.6351,382919.5205
2010-06-29 09:50:00,26.56,26.6,26.55,26.59,203553.0821917808,11.6351,11.6527,11.6308,11.6483,203553.0822
2010-06-29 09:55:00,26.59,26.65,26.59,26.62,183540.2397260274,11.6483,11.6746,11.6483,11.6614,183540.2397
2010-06-29 10:00:00,26.62,26.62,26.44,26.49,659353.595890411,11.6614,11.6614,11.5826,11.6045,659353.5959
2010-06-29 10:05:00,26.49,26.53,26.45,26.5,217893.8356164384,11.6045,11.622,11.5869,11.6088,217893.8356
2010-06-29 10:10:00,26.5,26.56,26.49,26.56,242829.62328767125,11.6088,11.6351,11.6045,11.6351,242829.6233
2010-06-29 10:15:00,26.56,26.56,26.47,26.48,248180.65068493152,11.6351,11.6351,11.5957,11.6001,248180.6507
2010-06-29 10:20:00,26.49,26.49,26.44,26.47,377140.4109589041,11.6045,11.6045,11.5826,11.5957,377140.411
2010-06-29 10:25:00,26.46,26.47,26.37,26.37,271511.1301369863,11.5913,11.5957,11.5519,11.5519,271511.1301
2010-06-29 10:30:00,26.38,26.46,26.37,26.45,182470.0342465753,11.5563,11.5913,11.5519,11.5869,182470.0342
2010-06-29 10:35:00,26.44,26.45,26.4,26.42,366545.3767123288,11.5826,11.5869,11.565,11.5738,366545.3767
2010-06-29 10:40:00,26.42,26.42,26.4,26.4,159674.65753424657,11.5738,11.5738,11.565,11.565,159674.6575
2010-06-29 10:45:00,26.4,26.41,26.37,26.4,295911.81506849313,11.565,11.5694,11.5519,11.565,295911.8151
2010-06-29 10:50:00,26.4,26.42,26.38,26.42,228916.95205479453,11.565,11.5738,11.5563,11.5738,228916.9521
2010-06-29 10:55:00,26.42,26.44,26.41,26.41,295055.6506849315,11.5738,11.5826,11.5694,11.5694,295055.6507
2010-06-29 11:00:00,26.42,26.43,26.41,26.42,201412.67123287672,11.5738,11.5782,11.5694,11.5738,201412.6712
2010-06-29 11:05:00,26.41,26.42,26.38,26.42,169734.5890410959,11.5694,11.5738,11.5563,11.5738,169734.589
2010-06-29 11:10:00,26.42,26.44,26.41,26.44,191138.698630137,11.5738,11.5826,11.5694,11.5826,191138.6986
2010-06-29 11:15:00,26.44,26.44,26.41,26.42,164169.5205479452,11.5826,11.5826,11.5694,11.5738,164169.5205
2010-06-29 11:20:00,26.42,26.44,26.4,26.41,166845.03424657535,11.5738,11.5826,11.565,11.5694,166845.0342
2010-06-29 11:25:00,26.42,26.42,26.35,26.41,333476.0273972603,11.5738,11.5738,11.5431,11.5694,333476.0274
2010-06-29 11:30:00,26.4,26.43,26.39,26.4,217465.7534246576,11.565,11.5782,11.5607,11.565,217465.7534
2010-06-29 11:35:00,26.4,26.41,26.38,26.39,90646.40410958904,11.565,11.5694,11.5563,11.5607,90646.4041
2010-06-29 11:40:00,26.39,26.4,26.35,26.37,197666.95205479453,11.5607,11.565,11.5431,11.5519,197666.9521
2010-06-29 11:45:00,26.37,26.38,26.35,26.37,246575.34246575343,11.5519,11.5563,11.5431,11.5519,246575.3425
2010-06-29 11:50:00,26.36,26.43,26.36,26.4,220783.3904109589,11.5475,11.5782,11.5475,11.565,220783.3904
2010-06-29 11:55:00,26.4,26.42,26.36,26.4,384524.8287671233,11.565,11.5738,11.5475,11.565,384524.8288
2010-06-29 12:00:00,26.39,26.4,26.34,26.35,165025.68493150684,11.5607,11.565,11.5388,11.5431,165025.6849
2010-06-29 12:05:00,26.35,26.39,26.32,26.38,208797.0890410959,11.5431,11.5607,11.53,11.5563,208797.089
2010-06-29 12:10:00,26.38,26.38,26.34,26.36,149293.66438356164,11.5563,11.5563,11.5388,11.5475,149293.6644
2010-06-29 12:15:00,26.36,26.41,26.34,26.4,190710.61643835617,11.5475,11.5694,11.5388,11.565,190710.6164
2010-06-29 12:20:00,26.4,26.43,26.4,26.43,109482.0205479452,11.565,11.5782,11.565,11.5782,109482.0205
2010-06-29 12:25:00,26.43,26.43,26.4,26.42,182577.0547945205,11.5782,11.5782,11.565,11.5738,182577.0548
2010-06-29 12:30:00,26.42,26.42,26.39,26.41,195526.5410958904,11.5738,11.5738,11.5607,11.5694,195526.5411
2010-06-29 12:35:00,26.41,26.43,26.4,26.42,188463.18493150684,11.5694,11.5782,11.565,11.5738,188463.1849
2010-06-29 12:40:00,26.42,26.43,26.42,26.42,122859.5890410959,11.5738,11.5782,11.5738,11.5738,122859.589
2010-06-29 12:45:00,26.42,26.43,26.42,26.42,98672.94520547944,11.5738,11.5782,11.5738,11.5738,98672.9452
2010-06-29 12:50:00,26.43,26.43,26.4,26.41,71810.78767123287,11.5782,11.5782,11.565,11.5694,71810.7877
2010-06-29 12:55:00,26.4,26.42,26.39,26.41,167380.13698630137,11.565,11.5738,11.5607,11.5694,167380.137
2010-06-29 13:00:00,26.41,26.42,26.34,26.36,227097.602739726,11.5694,11.5738,11.5388,11.5475,227097.6027
2010-06-29 13:05:00,26.37,26.4,26.35,26.4,389554.794520548,11.5519,11.565,11.5431,11.565,389554.7945
2010-06-29 13:10:00,26.4,26.4,26.37,26.4,129280.82191780822,11.565,11.565,11.5519,11.565,129280.8219
2010-06-29 13:15:00,26.4,26.41,26.37,26.38,191352.7397260274,11.565,11.5694,11.5519,11.5563,191352.7397
2010-06-29 13:20:00,26.38,26.39,26.34,26.34,129173.801369863,11.5563,11.5607,11.5388,11.5388,129173.8014
2010-06-29 13:25:00,26.34,26.39,26.31,26.37,271618.1506849315,11.5388,11.5607,11.5256,11.5519,271618.1507
2010-06-29 13:30:00,26.37,26.38,26.31,26.32,189747.4315068493,11.5519,11.5563,11.5256,11.53,189747.4315
2010-06-29 13:35:00,26.32,26.33,26.3,26.31,204195.20547945207,11.53,11.5344,11.5212,11.5256,204195.2055
2010-06-29 13:40:00,26.31,26.33,26.3,26.33,122645.54794520549,11.5256,11.5344,11.5212,11.5344,122645.5479
2010-06-29 13:45:00,26.31,26.35,26.31,26.32,121468.32191780822,11.5256,11.5431,11.5256,11.53,121468.3219
2010-06-29 13:50:00,26.33,26.34,26.32,26.32,111301.3698630137,11.5344,11.5388,11.53,11.53,111301.3699
2010-06-29 13:55:00,26.33,26.39,26.32,26.39,203553.0821917808,11.5344,11.5607,11.53,11.5607,203553.0822
2010-06-29 14:00:00,26.38,26.42,26.38,26.41,209653.2534246576,11.5563,11.5738,11.5563,11.5694,209653.2534
2010-06-29 14:05:00,26.4,26.42,26.4,26.4,245291.09589041097,11.565,11.5738,11.565,11.565,245291.0959
2010-06-29 14:10:00,26.4,26.43,26.4,26.43,182577.0547945205,11.565,11.5782,11.565,11.5782,182577.0548
2010-06-29 14:15:00,26.42,26.46,26.42,26.45,240689.2123287671,11.5738,11.5913,11.5738,11.5869,240689.2123
2010-06-29 14:20:00,26.45,26.45,26.43,26.45,156571.06164383562,11.5869,11.5869,11.5782,11.5869,156571.0616
2010-06-29 14:25:00,26.45,26.46,26.43,26.45,163634.41780821918,11.5869,11.5913,11.5782,11.5869,163634.4178
2010-06-29 14:30:00,26.44,26.44,26.41,26.42,356699.48630136985,11.5826,11.5826,11.5694,11.5738,356699.4863
2010-06-29 14:35:00,26.41,26.44,26.41,26.42,307898.11643835617,11.5694,11.5826,11.5694,11.5738,307898.1164
2010-06-29 14:40:00,26.42,26.43,26.4,26.42,139661.81506849316,11.5738,11.5782,11.565,11.5738,139661.8151
2010-06-29 14:45:00,26.43,26.43,26.42,26.43,169413.52739726027,11.5782,11.5782,11.5738,11.5782,169413.5274
2010-06-29 14:50:00,26.42,27.14,26.4,26.88,6011344.178082191,11.5738,11.8892,11.565,11.7753,6011344.1781
2010-06-29 14:55:00,26.88,26.99,26.75,26.87,3992722.602739726,11.7753,11.8235,11.7184,11.7709,3992722.6027
2010-06-29 15:00:00,26.88,26.96,26.79,26.9,2812607.020547945,11.7753,11.8104,11.7359,11.7841,2812607.0205
2010-06-29 15:05:00,26.89,27.25,26.88,27.09,3645226.883561644,11.7797,11.9374,11.7753,11.8673,3645226.8836
2010-06-29 15:10:00,27.09,27.19,26.79,26.89,3483625.856164384,11.8673,11.9111,11.7359,11.7797,3483625.8562
2010-06-29 15:15:00,26.89,26.98,26.82,26.83,1247431.506849315,11.7797,11.8191,11.749,11.7534,1247431.5068
2010-06-29 15:20:00,26.83,26.87,26.73,26.86,1721211.4726027397,11.7534,11.7709,11.7096,11.7666,1721211.4726
2010-06-29 15:25:00,26.86,26.89,26.81,26.89,885059.9315068494,11.7666,11.7797,11.7447,11.7797,885059.9315
2010-06-29 15:30:00,26.89,27.04,26.85,26.99,1173694.3493150685,11.7797,11.8454,11.7622,11.8235,1173694.3493
2010-06-29 15:35:00,26.98,27.0,26.92,26.93,596746.5753424658,11.8191,11.8279,11.7928,11.7972,596746.5753
2010-06-29 15:40:00,26.92,26.93,26.82,26.83,771618.1506849315,11.7928,11.7972,11.749,11.7534,771618.1507
2010-06-29 15:45:00,26.82,26.84,26.68,26.71,2086579.6232876712,11.749,11.7578,11.6877,11.7008,2086579.6233
2010-06-29 15:50:00,26.7,26.8,26.69,26.79,1873501.7123287672,11.6965,11.7403,11.6921,11.7359,1873501.7123
2010-06-29 15:55:00,26.8,26.8,26.71,26.73,2535102.7397260275,11.7403,11.7403,11.7008,11.7096,2535102.7397
2010-06-30 09:30:00,26.87,26.89,26.69,26.71,788527.3972602739,11.7709,11.7797,11.6921,11.7008,788527.3973
2010-06-30 09:35:00,26.71,26.71,26.6,26.63,747217.4657534247,11.7008,11.7008,11.6527,11.6658,747217.4658
2010-06-30 09:40:00,26.63,26.65,26.58,26.59,308968.3219178082,11.6658,11.6746,11.6439,11.6483,308968.3219
2010-06-30 09:45:00,26.59,26.66,26.56,26.58,459653.2534246575,11.6483,11.6789,11.6351,11.6439,459653.2534
2010-06-30 09:50:00,26.58,26.6,26.54,26.55,404537.6712328767,11.6439,11.6527,11.6264,11.6308,404537.6712
2010-06-30 09:55:00,26.54,26.56,26.47,26.49,433754.2808219178,11.6264,11.6351,11.5957,11.6045,433754.2808
2010-06-30 10:00:00,26.49,26.52,26.48,26.5,374250.8561643836,11.6045,11.6176,11.6001,11.6088,374250.8562
2010-06-30 10:05:00,26.49,26.52,26.46,26.46,386665.2397260274,11.6045,11.6176,11.5913,11.5913,386665.2397
2010-06-30 10:10:00,26.46,26.47,26.44,26.45,209974.3150684932,11.5913,11.5957,11.5826,11.5869,209974.3151
2010-06-30 10:15:00,26.45,26.48,26.45,26.48,364726.0273972603,11.5869,11.6001,11.5869,11.6001,364726.0274
2010-06-30 10:20:00,26.47,26.48,26.41,26.43,356913.5273972603,11.5957,11.6001,11.5694,11.5782,356913.5274
2010-06-30 10:25:00,26.43,26.46,26.41,26.42,302868.1506849315,11.5782,11.5913,11.5694,11.5738,302868.1507
2010-06-30 10:30:00,26.41,26.42,26.36,26.38,352097.602739726,11.5694,11.5738,11.5475,11.5563,352097.6027
2010-06-30 10:35:00,26.37,26.42,26.37,26.42,361943.4931506849,11.5519,11.5738,11.5519,11.5738,361943.4932
2010-06-30 10:40:00,26.42,26.42,26.3,26.3,603060.7876712328,11.5738,11.5738,11.5212,11.5212,603060.7877
2010-06-30 10:45:00,26.31,26.33,26.3,26.31,351241.4383561644,11.5256,11.5344,11.5212,11.5256,351241.4384
2010-06-30 10:50:00,26.31,26.34,26.29,26.33,916952.0547945206,11.5256,11.5388,11.5169,11.5344,916952.0548
2010-06-30 10:55:00,26.33,26.39,26.32,26.35,446275.68493150687,11.5344,11.5607,11.53,11.5431,446275.6849
2010-06-30 11:00:00,26.34,26.39,26.33,26.39,476134.4178082192,11.5388,11.5607,11.5344,11.5607,476134.4178
2010-06-30 11:05:00,26.39,26.44,26.38,26.44,304259.4178082192,11.5607,11.5826,11.5563,11.5826,304259.4178
2010-06-30 11:10:00,26.43,26.45,26.41,26.44,590539.3835616439,11.5782,11.5869,11.5694,11.5826,590539.3836
2010-06-30 11:15:00,26.44,26.45,26.42,26.45,273972.602739726,11.5826,11.5869,11.5738,11.5869,273972.6027
2010-06-30 11:20:00,26.44,26.45,26.44,26.45,94820.20547945204,11.5826,11.5869,11.5826,11.5869,94820.2055
2010-06-30 11:25:00,26.44,26.46,26.42,26.45,274614.72602739726,11.5826,11.5913,11.5738,11.5869,274614.726
2010-06-30 11:30:00,26.45,26.49,26.44,26.47,139875.85616438356,11.5869,11.6045,11.5826,11.5957,139875.8562
2010-06-30 11:35:00,26.47,26.49,26.47,26.48,108946.91780821918,11.5957,11.6045,11.5957,11.6001,108946.9178
2010-06-30 11:40:00,26.48,26.49,26.44,26.45,130993.1506849315,11.6001,11.6045,11.5826,11.5869,130993.1507
2010-06-30 11:45:00,26.45,26.46,26.43,26.43,205479.45205479453,11.5869,11.5913,11.5782,11.5782,205479.4521
2010-06-30 11:50:00,26.44,26.45,26.42,26.43,183647.2602739726,11.5826,11.5869,11.5738,11.5782,183647.2603
2010-06-30 11:55:00,26.43,26.45,26.42,26.45,97388.698630137,11.5782,11.5869,11.5738,11.5869,97388.6986
2010-06-30 12:00:00,26.45,26.46,26.44,26.46,107876.71232876711,11.5869,11.5913,11.5826,11.5913,107876.7123
2010-06-30 12:05:00,26.46,26.47,26.45,26.45,132491.43835616438,11.5913,11.5957,11.5869,11.5869,132491.4384
2010-06-30 12:10:00,26.46,26.47,25.98,26.46,92572.77397260274,11.5913,11.5957,11.3811,11.5913,92572.774
2010-06-30 12:15:00,26.46,26.47,26.44,26.45,90539.38356164384,11.5913,11.5957,11.5826,11.5869,90539.3836
2010-06-30 12:20:00,26.45,26.45,26.42,26.44,154751.7123287671,11.5869,11.5869,11.5738,11.5826,154751.7123
2010-06-30 12:25:00,26.43,26.45,26.43,26.44,105308.2191780822,11.5782,11.5869,11.5782,11.5826,105308.2192
2010-06-30 12:30:00,26.45,26.46,26.42,26.46,174122.4315068493,11.5869,11.5913,11.5738,11.5913,174122.4315
2010-06-30 12:35:00,26.46,26.46,26.45,26.45,55757.70547945205,11.5913,11.5913,11.5869,11.5869,55757.7055
2010-06-30 12:40:00,26.46,26.49,26.44,26.45,343214.897260274,11.5913,11.6045,11.5826,11.5869,343214.8973
2010-06-30 12:45:00,26.45,26.46,26.44,26.46,76733.73287671233,11.5869,11.5913,11.5826,11.5913,76733.7329
2010-06-30 12:50:00,26.46,26.46,26.44,26.45,66673.80136986301,11.5913,11.5913,11.5826,11.5869,66673.8014
2010-06-30 12:55:00,26.45,26.45,26.44,26.44,68279.1095890411,11.5869,11.5869,11.5826,11.5826,68279.1096
2010-06-30 13:00:00,26.44,26.46,26.44,26.46,139447.77397260274,11.5826,11.5913,11.5826,11.5913,139447.774
2010-06-30 13:05:00,26.46,26.49,26.45,26.49,277397.2602739726,11.5913,11.6045,11.5869,11.6045,277397.2603
2010-06-30 13:10:00,26.48,26.51,26.48,26.5,113441.7808219178,11.6001,11.6132,11.6001,11.6088,113441.7808
2010-06-30 13:15:00,26.5,26.51,26.48,26.5,127782.53424657536,11.6088,11.6132,11.6001,11.6088,127782.5342
2010-06-30 13:20:00,26.49,26.49,26.48,26.49,69884.41780821918,11.6045,11.6045,11.6001,11.6045,69884.4178
2010-06-30 13:25:00,26.48,26.51,26.48,26.51,121896.40410958904,11.6001,11.6132,11.6001,11.6132,121896.4041
2010-06-30 13:30:00,26.51,26.52,26.49,26.51,166738.01369863015,11.6132,11.6176,11.6045,11.6132,166738.0137
2010-06-30 13:35:00,26.5,26.51,26.48,26.48,140946.06164383562,11.6088,11.6132,11.6001,11.6001,140946.0616
2010-06-30 13:40:00,26.48,26.49,26.47,26.48,92893.83561643836,11.6001,11.6045,11.5957,11.6001,92893.8356
2010-06-30 13:45:00,26.47,26.49,26.47,26.48,108946.91780821918,11.5957,11.6045,11.5957,11.6001,108946.9178
2010-06-30 13:50:00,26.49,26.5,26.48,26.5,119755.99315068494,11.6045,11.6088,11.6001,11.6088,119755.9932
2010-06-30 13:55:00,26.49,26.51,26.49,26.51,95462.32876712328,11.6045,11.6132,11.6045,11.6132,95462.3288
2010-06-30 14:00:00,26.5,26.51,26.44,26.46,257063.3561643836,11.6088,11.6132,11.5826,11.5913,257063.3562
2010-06-30 14:05:00,26.46,26.46,26.41,26.45,294627.5684931507,11.5913,11.5913,11.5694,11.5869,294627.5685
2010-06-30 14:10:00,26.45,26.47,26.41,26.42,177011.98630136988,11.5869,11.5957,11.5694,11.5738,177011.9863
2010-06-30 14:15:00,26.42,26.45,26.42,26.42,166309.9315068493,11.5738,11.5869,11.5738,11.5738,166309.9315
2010-06-30 14:20:00,26.42,26.43,26.36,26.39,358732.87671232875,11.5738,11.5782,11.5475,11.5607,358732.8767
2010-06-30 14:25:00,26.39,26.45,26.38,26.41,288955.4794520548,11.5607,11.5869,11.5563,11.5694,288955.4795
2010-06-30 14:30:00,26.42,26.46,26.4,26.45,214576.198630137,11.5738,11.5913,11.565,11.5869,214576.1986
2010-06-30 14:35:00,26.45,26.46,26.42,26.43,146404.1095890411,11.5869,11.5913,11.5738,11.5782,146404.1096
2010-06-30 14:40:00,26.42,26.43,26.4,26.41,156785.10273972602,11.5738,11.5782,11.565,11.5694,156785.1027
2010-06-30 14:45:00,26.41,26.45,26.38,26.45,274079.62328767125,11.5694,11.5869,11.5563,11.5869,274079.6233
2010-06-30 14:50:00,26.45,26.47,26.44,26.44,185680.65068493152,11.5869,11.5957,11.5826,11.5826,185680.6507
2010-06-30 14:55:00,26.44,26.45,26.41,26.41,196382.70547945207,11.5826,11.5869,11.5694,11.5694,196382.7055
2010-06-30 15:00:00,26.41,26.42,26.4,26.4,217251.7123287671,11.5694,11.5738,11.565,11.565,217251.7123
2010-06-30 15:05:00,26.4,26.41,26.37,26.38,218857.0205479452,11.565,11.5694,11.5519,11.5563,218857.0205
2010-06-30 15:10:00,26.38,26.38,26.36,26.37,180757.70547945207,11.5563,11.5563,11.5475,11.5519,180757.7055
2010-06-30 15:15:00,26.37,26.38,26.32,26.34,231378.42465753423,11.5519,11.5563,11.53,11.5388,231378.4247
2010-06-30 15:20:00,26.33,26.38,26.33,26.36,273972.602739726,11.5344,11.5563,11.5344,11.5475,273972.6027
2010-06-30 15:25:00,26.35,26.36,26.29,26.32,545804.794520548,11.5431,11.5475,11.5169,11.53,545804.7945
2010-06-30 15:30:00,26.32,26.32,26.28,26.28,441780.8219178082,11.53,11.53,11.5125,11.5125,441780.8219
2010-06-30 15:35:00,26.28,26.29,26.26,26.27,1095890.410958904,11.5125,11.5169,11.5037,11.5081,1095890.411
2010-06-30 15:40:00,26.27,26.27,26.16,26.16,1493578.7671232878,11.5081,11.5081,11.4599,11.4599,1493578.7671
2010-06-30 15:45:00,26.16,26.19,26.13,26.17,1340111.301369863,11.4599,11.473,11.4468,11.4643,1340111.3014
2010-06-30 15:50:00,26.17,26.22,26.15,26.17,1134310.7876712328,11.4643,11.4862,11.4555,11.4643,1134310.7877
2010-06-30 15:55:00,26.18,26.21,26.14,26.18,2114833.0479452056,11.4687,11.4818,11.4511,11.4687,2114833.0479
2010-07-01 09:30:00,26.17,26.19,25.98,26.0,995505.1369863014,11.4643,11.473,11.3811,11.3898,995505.137
2010-07-01 09:35:00,26.0,26.07,26.0,26.05,678510.2739726028,11.3898,11.4205,11.3898,11.4117,678510.274
2010-07-01 09:40:00,26.03,26.05,25.99,26.03,579730.3082191781,11.403,11.4117,11.3854,11.403,579730.3082
2010-07-01 09:45:00,26.02,26.06,25.97,25.97,674015.4109589041,11.3986,11.4161,11.3767,11.3767,674015.411
2010-07-01 09:50:00,25.97,25.99,25.94,25.99,900470.8904109589,11.3767,11.3854,11.3635,11.3854,900470.8904
2010-07-01 09:55:00,25.99,26.0,25.95,25.96,1013270.5479452056,11.3854,11.3898,11.3679,11.3723,1013270.5479
2010-07-01 10:00:00,25.96,25.97,25.83,25.91,858518.8356164384,11.3723,11.3767,11.3153,11.3504,858518.8356
2010-07-01 10:05:00,25.92,26.0,25.89,25.94,565496.5753424658,11.3548,11.3898,11.3416,11.3635,565496.5753
2010-07-01 10:10:00,25.95,25.97,25.87,25.88,439212.3287671233,11.3679,11.3767,11.3329,11.3372,439212.3288
2010-07-01 10:15:00,25.88,25.92,25.87,25.91,407641.26712328766,11.3372,11.3548,11.3329,11.3504,407641.2671
2010-07-01 10:20:00,25.9,25.97,25.9,25.96,354666.09589041094,11.346,11.3767,11.346,11.3723,354666.0959
2010-07-01 10:25:00,25.95,25.97,25.88,25.88,428831.3356164384,11.3679,11.3767,11.3372,11.3372,428831.3356
2010-07-01 10:30:00,25.89,25.93,25.87,25.91,294092.4657534247,11.3416,11.3591,11.3329,11.3504,294092.4658
2010-07-01 10:35:00,25.91,25.93,25.85,25.85,225813.3561643836,11.3504,11.3591,11.3241,11.3241,225813.3562
2010-07-01 10:40:00,25.85,25.88,25.8,25.87,416845.0342465753,11.3241,11.3372,11.3022,11.3329,416845.0342
2010-07-01 10:45:00,25.87,25.94,25.85,25.91,372645.5479452055,11.3329,11.3635,11.3241,11.3504,372645.5479
2010-07-01 10:50:00,25.9,25.91,25.85,25.85,243685.7876712329,11.346,11.3504,11.3241,11.3241,243685.7877
2010-07-01 10:55:00,25.86,25.89,25.84,25.86,190924.65753424657,11.3285,11.3416,11.3197,11.3285,190924.6575
2010-07-01 11:00:00,25.85,25.87,25.82,25.84,364940.0684931507,11.3241,11.3329,11.311,11.3197,364940.0685
2010-07-01 11:05:00,25.84,25.84,25.79,25.8,342679.794520548,11.3197,11.3197,11.2978,11.3022,342679.7945
2010-07-01 11:10:00,25.8,25.82,25.79,25.81,195847.602739726,11.3022,11.311,11.2978,11.3066,195847.6027
2010-07-01 11:15:00,25.81,25.86,25.8,25.85,258026.5410958904,11.3066,11.3285,11.3022,11.3241,258026.5411
2010-07-01 11:20:00,25.85,25.88,25.85,25.88,257063.3561643836,11.3241,11.3372,11.3241,11.3372,257063.3562
2010-07-01 11:25:00,25.87,25.88,25.85,25.88,233732.87671232875,11.3329,11.3372,11.3241,11.3372,233732.8767
2010-07-01 11:30:00,25.87,25.87,25.82,25.86,267123.2876712329,11.3329,11.3329,11.311,11.3285,267123.2877
2010-07-01 11:35:00,25.86,25.92,25.85,25.92,413634.4178082192,11.3285,11.3548,11.3241,11.3548,413634.4178
2010-07-01 11:40:00,25.92,25.93,25.89,25.89,225171.2328767124,11.3548,11.3591,11.3416,11.3416,225171.2329
2010-07-01 11:45:00,25.9,25.93,25.89,25.91,249464.897260274,11.346,11.3591,11.3416,11.3504,249464.8973
2010-07-01 11:50:00,25.91,25.92,25.88,25.88,113869.86301369865,11.3504,11.3548,11.3372,11.3372,113869.863
2010-07-01 11:55:00,25.89,25.91,25.85,25.85,433754.2808219178,11.3416,11.3504,11.3241,11.3241,433754.2808
2010-07-01 12:00:00,25.86,25.89,25.85,25.87,455693.4931506849,11.3285,11.3416,11.3241,11.3329,455693.4932
2010-07-01 12:05:00,25.88,25.89,25.85,25.86,96104.45205479451,11.3372,11.3416,11.3241,11.3285,96104.4521
2010-07-01 12:10:00,25.86,25.86,25.85,25.85,61429.79452054795,11.3285,11.3285,11.3241,11.3241,61429.7945
2010-07-01 12:15:00,25.85,25.87,25.85,25.86,100064.21232876711,11.3241,11.3329,11.3241,11.3285,100064.2123
2010-07-01 12:20:00,25.86,25.86,25.84,25.85,146297.0890410959,11.3285,11.3285,11.3197,11.3241,146297.089
2010-07-01 12:25:00,25.85,25.92,25.85,25.91,159139.55479452055,11.3241,11.3548,11.3241,11.3504,159139.5548
2010-07-01 12:30:00,25.91,25.93,25.89,25.93,86900.68493150685,11.3504,11.3591,11.3416,11.3591,86900.6849
2010-07-01 12:35:00,25.93,25.97,25.91,25.97,181934.9315068493,11.3591,11.3767,11.3504,11.3767,181934.9315
2010-07-01 12:40:00,25.97,26.04,25.95,26.02,867187.5,11.3767,11.4073,11.3679,11.3986,867187.5
2010-07-01 12:45:00,26.02,26.06,26.0,26.02,533283.3904109589,11.3986,11.4161,11.3898,11.3986,533283.3904
2010-07-01 12:50:00,26.03,26.05,26.02,26.05,216609.5890410959,11.403,11.4117,11.3986,11.4117,216609.589
2010-07-01 12:55:00,26.05,26.05,26.02,26.04,90860.44520547944,11.4117,11.4117,11.3986,11.4073,90860.4452
2010-07-01 13:00:00,26.05,26.05,26.03,26.04,105736.301369863,11.4117,11.4117,11.403,11.4073,105736.3014
2010-07-01 13:05:00,26.04,26.05,26.03,26.04,159032.53424657535,11.4073,11.4117,11.403,11.4073,159032.5342
2010-07-01 13:10:00,26.04,26.04,26.0,26.03,93642.9794520548,11.4073,11.4073,11.3898,11.403,93642.9795
2010-07-01 13:15:00,26.02,26.05,26.01,26.05,177119.00684931508,11.3986,11.4117,11.3942,11.4117,177119.0068
2010-07-01 13:20:00,26.05,26.07,26.02,26.04,214469.1780821918,11.4117,11.4205,11.3986,11.4073,214469.1781
2010-07-01 13:25:00,26.03,26.05,26.0,26.0,178403.25342465754,11.403,11.4117,11.3898,11.3898,178403.2534
2010-07-01 13:30:00,26.01,26.1,26.0,26.1,279323.6301369863,11.3942,11.4336,11.3898,11.4336,279323.6301
2010-07-01 13:35:00,26.09,26.13,26.07,26.13,230629.2808219178,11.4292,11.4468,11.4205,11.4468,230629.2808
2010-07-01 13:40:00,26.13,26.13,26.07,26.09,377247.4315068493,11.4468,11.4468,11.4205,11.4292,377247.4315
2010-07-01 13:45:00,26.1,26.1,26.06,26.06,369648.97260273976,11.4336,11.4336,11.4161,11.4161,369648.9726
2010-07-01 13:50:00,26.06,26.12,26.06,26.1,270012.84246575343,11.4161,11.4424,11.4161,11.4336,270012.8425
2010-07-01 13:55:00,26.1,26.12,26.08,26.09,317315.9246575342,11.4336,11.4424,11.4249,11.4292,317315.9247
2010-07-01 14:00:00,26.09,26.12,26.07,26.09,267337.3287671233,11.4292,11.4424,11.4205,11.4292,267337.3288
2010-07-01 14:05:00,26.09,26.1,26.05,26.06,236301.3698630137,11.4292,11.4336,11.4117,11.4161,236301.3699
2010-07-01 14:10:00,26.06,26.12,26.05,26.11,183433.2191780822,11.4161,11.4424,11.4117,11.438,183433.2192
2010-07-01 14:15:00,26.11,26.15,26.11,26.13,276648.11643835617,11.438,11.4555,11.438,11.4468,276648.1164
2010-07-01 14:20:00,26.13,26.13,26.07,26.1,285958.90410958906,11.4468,11.4468,11.4205,11.4336,285958.9041
2010-07-01 14:25:00,26.1,26.11,26.03,26.07,405072.77397260274,11.4336,11.438,11.403,11.4205,405072.774
2010-07-01 14:30:00,26.07,26.12,26.05,26.1,337435.7876712329,11.4205,11.4424,11.4117,11.4336,337435.7877
2010-07-01 14:35:00,26.09,26.12,26.07,26.08,143621.57534246577,11.4292,11.4424,11.4205,11.4249,143621.5753
2010-07-01 14:40:00,26.08,26.08,26.02,26.05,314854.4520547945,11.4249,11.4249,11.3986,11.4117,314854.4521
2010-07-01 14:45:00,26.05,26.07,26.04,26.05,232234.5890410959,11.4117,11.4205,11.4073,11.4117,232234.589
2010-07-01 14:50:00,26.05,26.08,26.03,26.08,363655.8219178082,11.4117,11.4249,11.403,11.4249,363655.8219
2010-07-01 14:55:00,26.08,26.12,26.06,26.12,237478.59589041097,11.4249,11.4424,11.4161,11.4424,237478.5959
2010-07-01 15:00:00,26.11,26.16,26.1,26.16,495398.11643835617,11.438,11.4599,11.4336,11.4599,495398.1164
2010-07-01 15:05:00,26.16,26.25,26.16,26.21,782213.1849315069,11.4599,11.4993,11.4599,11.4818,782213.1849
2010-07-01 15:10:00,26.21,26.22,26.17,26.18,334225.1712328767,11.4818,11.4862,11.4643,11.4687,334225.1712
2010-07-01 15:15:00,26.19,26.23,26.16,26.17,546553.9383561644,11.473,11.4906,11.4599,11.4643,546553.9384
2010-07-01 15:20:00,26.17,26.2,26.14,26.19,402504.2808219178,11.4643,11.4774,11.4511,11.473,402504.2808
2010-07-01 15:25:00,26.2,26.25,26.16,26.24,439747.4315068493,11.4774,11.4993,11.4599,11.495,439747.4315
2010-07-01 15:30:00,26.25,26.28,26.23,26.24,598244.8630136986,11.4993,11.5125,11.4906,11.495,598244.863
2010-07-01 15:35:00,26.24,26.31,26.24,26.28,520440.9246575342,11.495,11.5256,11.495,11.5125,520440.9247
2010-07-01 15:40:00,26.28,26.32,26.26,26.3,496254.2808219178,11.5125,11.53,11.5037,11.5212,496254.2808
2010-07-01 15:45:00,26.31,26.35,26.24,26.25,1271832.191780822,11.5256,11.5431,11.495,11.4993,1271832.1918
2010-07-01 15:50:00,26.25,26.33,26.2,26.32,1456228.595890411,11.4993,11.5344,11.4774,11.53,1456228.5959
2010-07-01 15:55:00,26.32,26.33,26.28,26.28,1414704.6232876712,11.53,11.5344,11.5125,11.5125,1414704.6233
2010-07-02 09:30:00,27.16,27.18,26.86,26.89,1390300.0,12.717,12.7264,12.5766,12.5906,1390300.0
2010-07-02 09:35:00,26.88,26.98,26.74,26.81,1034300.0,12.5859,12.6328,12.5204,12.5532,1034300.0
2010-07-02 09:40:00,26.81,26.85,26.48,26.55,1680900.0,12.5532,12.5719,12.3986,12.4314,1680900.0
2010-07-02 09:45:00,26.55,26.65,26.53,26.64,525800.0,12.4314,12.4782,12.422,12.4736,525800.0
2010-07-02 09:50:00,26.64,26.79,26.63,26.77,542700.0,12.4736,12.5438,12.4689,12.5344,542700.0
2010-07-02 09:55:00,26.77,26.79,26.61,26.61,641300.0,12.5344,12.5438,12.4595,12.4595,641300.0
2010-07-02 10:00:00,26.61,26.65,26.55,26.55,556500.0,12.4595,12.4782,12.4314,12.4314,556500.0
2010-07-02 10:05:00,26.56,26.75,26.56,26.73,613300.0,12.4361,12.5251,12.4361,12.5157,613300.0
2010-07-02 10:10:00,26.73,26.75,26.58,26.69,278400.0,12.5157,12.5251,12.4455,12.497,278400.0
2010-07-02 10:15:00,26.69,26.76,26.69,26.75,185000.0,12.497,12.5297,12.497,12.5251,185000.0
2010-07-02 10:20:00,26.74,26.8,26.73,26.79,239500.0,12.5204,12.5485,12.5157,12.5438,239500.0
2010-07-02 10:25:00,26.79,26.79,26.73,26.75,342800.0,12.5438,12.5438,12.5157,12.5251,342800.0
2010-07-02 10:30:00,26.75,26.76,26.7,26.7,217900.0,12.5251,12.5297,12.5016,12.5016,217900.0
2010-07-02 10:35:00,26.7,26.73,26.66,26.7,238600.0,12.5016,12.5157,12.4829,12.5016,238600.0
2010-07-02 10:40:00,26.69,26.76,26.69,26.72,316700.0,12.497,12.5297,12.497,12.511,316700.0
2010-07-02 10:45:00,26.72,26.79,26.71,26.79,241200.0,12.511,12.5438,12.5063,12.5438,241200.0
2010-07-02 10:50:00,26.79,26.84,26.75,26.84,323700.0,12.5438,12.5672,12.5251,12.5672,323700.0
2010-07-02 10:55:00,26.84,26.85,26.81,26.83,252200.0,12.5672,12.5719,12.5532,12.5625,252200.0
2010-07-02 11:00:00,26.83,26.83,26.75,26.76,286700.0,12.5625,12.5625,12.5251,12.5297,286700.0
2010-07-02 11:05:00,26.76,26.8,26.75,26.75,216800.0,12.5297,12.5485,12.5251,12.5251,216800.0
2010-07-02 11:10:00,26.75,26.81,26.75,26.77,248400.0,12.5251,12.5532,12.5251,12.5344,248400.0
2010-07-02 11:15:00,26.76,26.79,26.73,26.73,209700.0,12.5297,12.5438,12.5157,12.5157,209700.0
2010-07-02 11:20:00,26.73,26.79,26.71,26.78,321600.0,12.5157,12.5438,12.5063,12.5391,321600.0
2010-07-02 11:25:00,26.77,26.79,26.75,26.77,280100.0,12.5344,12.5438,12.5251,12.5344,280100.0
2010-07-02 11:30:00,26.76,26.77,26.73,26.74,188900.0,12.5297,12.5344,12.5157,12.5204,188900.0
2010-07-02 11:35:00,26.74,26.74,26.68,26.71,360000.0,12.5204,12.5204,12.4923,12.5063,360000.0
2010-07-02 11:40:00,26.71,26.73,26.65,26.72,343600.0,12.5063,12.5157,12.4782,12.511,343600.0
2010-07-02 11:45:00,26.72,26.76,26.71,26.74,271500.0,12.511,12.5297,12.5063,12.5204,271500.0
2010-07-02 11:50:00,26.75,26.8,26.7,26.75,460400.0,12.5251,12.5485,12.5016,12.5251,460400.0
2010-07-02 11:55:00,26.75,26.77,26.72,26.72,197000.0,12.5251,12.5344,12.511,12.511,197000.0
2010-07-02 12:00:00,26.72,26.78,26.71,26.78,215300.0,12.511,12.5391,12.5063,12.5391,215300.0
2010-07-02 12:05:00,26.78,26.83,26.78,26.79,239500.0,12.5391,12.5625,12.5391,12.5438,239500.0
2010-07-02 12:10:00,26.79,26.79,26.74,26.76,171900.0,12.5438,12.5438,12.5204,12.5297,171900.0
2010-07-02 12:15:00,26.76,26.76,26.74,26.75,195700.0,12.5297,12.5297,12.5204,12.5251,195700.0
2010-07-02 12:20:00,26.75,26.8,26.73,26.79,273800.0,12.5251,12.5485,12.5157,12.5438,273800.0
2010-07-02 12:25:00,26.78,26.8,26.76,26.77,165100.0,12.5391,12.5485,12.5297,12.5344,165100.0
2010-07-02 12:30:00,26.78,26.78,26.72,26.76,250600.0,12.5391,12.5391,12.511,12.5297,250600.0
2010-07-02 12:35:00,26.76,26.77,26.73,26.73,196700.0,12.5297,12.5344,12.5157,12.5157,196700.0
2010-07-02 12:40:00,26.73,26.76,26.73,26.76,99600.0,12.5157,12.5297,12.5157,12.5297,99600.0
2010-07-02 12:45:00,26.75,26.79,26.75,26.78,106800.0,12.5251,12.5438,12.5251,12.5391,106800.0
2010-07-02 12:50:00,26.78,26.82,26.77,26.82,327700.0,12.5391,12.5578,12.5344,12.5578,327700.0
2010-07-02 12:55:00,26.81,26.82,26.76,26.76,114800.0,12.5532,12.5578,12.5297,12.5297,114800.0
2010-07-02 13:00:00,26.77,26.77,26.72,26.76,245700.0,12.5344,12.5344,12.511,12.5297,245700.0
2010-07-02 13:05:00,26.74,26.82,26.74,26.8,170000.0,12.5204,12.5578,12.5204,12.5485,170000.0
2010-07-02 13:10:00,26.81,26.81,26.78,26.78,65900.0,12.5532,12.5532,12.5391,12.5391,65900.0
2010-07-02 13:15:00,26.78,26.8,26.76,26.76,80600.0,12.5391,12.5485,12.5297,12.5297,80600.0
2010-07-02 13:20:00,26.76,26.77,26.75,26.75,89200.0,12.5297,12.5344,12.5251,12.5251,89200.0
2010-07-02 13:25:00,26.75,26.78,26.75,26.75,173800.0,12.5251,12.5391,12.5251,12.5251,173800.0
2010-07-02 13:30:00,26.75,26.81,26.73,26.81,220300.0,12.5251,12.5532,12.5157,12.5532,220300.0
2010-07-02 13:35:00,26.8,26.84,26.78,26.8,135100.0,12.5485,12.5672,12.5391,12.5485,135100.0
2010-07-02 13:40:00,26.79,26.81,26.76,26.79,139800.0,12.5438,12.5532,12.5297,12.5438,139800.0
2010-07-02 13:45:00,26.79,26.81,26.78,26.81,118000.0,12.5438,12.5532,12.5391,12.5532,118000.0
2010-07-02 13:50:00,26.81,26.82,26.79,26.8,106500.0,12.5532,12.5578,12.5438,12.5485,106500.0
2010-07-02 13:55:00,26.8,26.82,26.8,26.81,121500.0,12.5485,12.5578,12.5485,12.5532,121500.0
2010-07-02 14:00:00,26.81,26.84,26.79,26.84,194700.0,12.5532,12.5672,12.5438,12.5672,194700.0
2010-07-02 14:05:00,26.83,26.88,26.8,26.85,319400.0,12.5625,12.5859,12.5485,12.5719,319400.0
2010-07-02 14:10:00,26.86,26.86,26.82,26.82,106000.0,12.5766,12.5766,12.5578,12.5578,106000.0
2010-07-02 14:15:00,26.82,26.86,26.82,26.84,124100.0,12.5578,12.5766,12.5578,12.5672,124100.0
2010-07-02 14:20:00,26.85,26.86,26.83,26.83,62300.0,12.5719,12.5766,12.5625,12.5625,62300.0
2010-07-02 14:25:00,26.84,26.84,26.8,26.81,101900.0,12.5672,12.5672,12.5485,12.5532,101900.0
2010-07-02 14:30:00,26.82,26.82,26.76,26.76,177300.0,12.5578,12.5578,12.5297,12.5297,177300.0
2010-07-02 14:35:00,26.77,26.81,26.75,26.81,106500.0,12.5344,12.5532,12.5251,12.5532,106500.0
2010-07-02 14:40:00,26.81,26.82,26.8,26.82,55100.0,12.5532,12.5578,12.5485,12.5578,55100.0
2010-07-02 14:45:00,26.81,26.84,26.81,26.83,66900.0,12.5532,12.5672,12.5532,12.5625,66900.0
2010-07-02 14:50:00,26.83,26.84,26.8,26.84,135300.0,12.5625,12.5672,12.5485,12.5672,135300.0
2010-07-02 14:55:00,26.84,26.89,26.84,26.89,127000.0,12.5672,12.5906,12.5672,12.5906,127000.0
2010-07-02 15:00:00,26.89,26.89,26.83,26.87,263700.0,12.5906,12.5906,12.5625,12.5812,263700.0
2010-07-02 15:05:00,26.86,26.9,26.86,26.9,244500.0,12.5766,12.5953,12.5766,12.5953,244500.0
2010-07-02 15:10:00,26.9,26.9,26.88,26.89,126800.0,12.5953,12.5953,12.5859,12.5906,126800.0
2010-07-02 15:15:00,26.89,26.9,26.88,26.9,113400.0,12.5906,12.5953,12.5859,12.5953,113400.0
2010-07-02 15:20:00,26.9,26.93,26.89,26.93,138100.0,12.5953,12.6093,12.5906,12.6093,138100.0
2010-07-02 15:25:00,26.93,26.98,26.92,26.95,356600.0,12.6093,12.6328,12.6047,12.6187,356600.0
2010-07-02 15:30:00,26.94,26.94,26.9,26.93,237800.0,12.614,12.614,12.5953,12.6093,237800.0
2010-07-02 15:35:00,26.93,26.96,26.93,26.95,402500.0,12.6093,12.6234,12.6093,12.6187,402500.0
2010-07-02 15:40:00,26.96,26.97,26.94,26.97,314500.0,12.6234,12.6281,12.614,12.6281,314500.0
2010-07-02 15:45:00,26.97,27.0,26.96,26.97,463600.0,12.6281,12.6421,12.6234,12.6281,463600.0
2010-07-02 15:50:00,26.97,26.98,26.92,26.92,435900.0,12.6281,12.6328,12.6047,12.6047,435900.0
2010-07-02 15:55:00,26.93,26.93,26.81,26.82,1347500.0,12.6093,12.6093,12.5532,12.5578,1347500.0
2010-07-06 09:30:00,27.18,27.2,26.82,26.82,760900.0,12.7264,12.7358,12.5578,12.5578,760900.0
2010-07-06 09:35:00,26.83,26.96,26.81,26.94,579600.0,12.5625,12.6234,12.5532,12.614,579600.0
2010-07-06 09:40:00,26.93,26.94,26.82,26.84,316400.0,12.6093,12.614,12.5578,12.5672,316400.0
2010-07-06 09:45:00,26.85,26.87,26.84,26.86,176400.0,12.5719,12.5812,12.5672,12.5766,176400.0
2010-07-06 09:50:00,26.86,26.87,26.85,26.87,266700.0,12.5766,12.5812,12.5719,12.5812,266700.0
2010-07-06 09:55:00,26.87,26.87,26.8,26.81,336600.0,12.5812,12.5812,12.5485,12.5532,336600.0
2010-07-06 10:00:00,26.81,26.88,26.75,26.84,631100.0,12.5532,12.5859,12.5251,12.5672,631100.0
2010-07-06 10:05:00,26.83,26.84,26.8,26.83,354700.0,12.5625,12.5672,12.5485,12.5625,354700.0
2010-07-06 10:10:00,26.83,26.85,26.82,26.83,207000.0,12.5625,12.5719,12.5578,12.5625,207000.0
2010-07-06 10:15:00,26.84,26.84,26.78,26.78,286100.0,12.5672,12.5672,12.5391,12.5391,286100.0
2010-07-06 10:20:00,26.78,26.79,26.7,26.7,485500.0,12.5391,12.5438,12.5016,12.5016,485500.0
2010-07-06 10:25:00,26.71,26.71,26.66,26.67,527900.0,12.5063,12.5063,12.4829,12.4876,527900.0
2010-07-06 10:30:00,26.67,26.74,26.66,26.7,447300.0,12.4876,12.5204,12.4829,12.5016,447300.0
2010-07-06 10:35:00,26.7,26.7,26.68,26.68,195700.0,12.5016,12.5016,12.4923,12.4923,195700.0
2010-07-06 10:40:00,26.69,26.71,26.67,26.68,306400.0,12.497,12.5063,12.4876,12.4923,306400.0
2010-07-06 10:45:00,26.68,26.73,26.67,26.7,289200.0,12.4923,12.5157,12.4876,12.5016,289200.0
2010-07-06 10:50:00,26.7,26.73,26.69,26.72,296800.0,12.5016,12.5157,12.497,12.511,296800.0
2010-07-06 10:55:00,26.73,26.75,26.72,26.73,248300.0,12.5157,12.5251,12.511,12.5157,248300.0
2010-07-06 11:00:00,26.74,26.74,26.71,26.72,339300.0,12.5204,12.5204,12.5063,12.511,339300.0
2010-07-06 11:05:00,26.71,26.72,26.69,26.7,228100.0,12.5063,12.511,12.497,12.5016,228100.0
2010-07-06 11:10:00,26.69,26.71,26.67,26.68,310800.0,12.497,12.5063,12.4876,12.4923,310800.0
2010-07-06 11:15:00,26.67,26.68,26.67,26.67,152700.0,12.4876,12.4923,12.4876,12.4876,152700.0
2010-07-06 11:20:00,26.68,26.68,26.62,26.64,421900.0,12.4923,12.4923,12.4642,12.4736,421900.0
2010-07-06 11:25:00,26.64,26.65,26.59,26.59,524400.0,12.4736,12.4782,12.4501,12.4501,524400.0
2010-07-06 11:30:00,26.6,26.6,26.58,26.6,289700.0,12.4548,12.4548,12.4455,12.4548,289700.0
2010-07-06 11:35:00,26.6,26.61,26.59,26.59,167200.0,12.4548,12.4595,12.4501,12.4501,167200.0
2010-07-06 11:40:00,26.6,26.6,26.57,26.58,298400.0,12.4548,12.4548,12.4408,12.4455,298400.0
2010-07-06 11:45:00,26.58,26.59,26.56,26.56,185300.0,12.4455,12.4501,12.4361,12.4361,185300.0
2010-07-06 11:50:00,26.57,26.58,26.55,26.57,186300.0,12.4408,12.4455,12.4314,12.4408,186300.0
2010-07-06 11:55:00,26.56,26.6,26.56,26.6,344500.0,12.4361,12.4548,12.4361,12.4548,344500.0
2010-07-06 12:00:00,26.59,26.6,26.58,26.6,259600.0,12.4501,12.4548,12.4455,12.4548,259600.0
2010-07-06 12:05:00,26.6,26.67,26.59,26.6,438900.0,12.4548,12.4876,12.4501,12.4548,438900.0
2010-07-06 12:10:00,26.6,26.61,26.57,26.6,415200.0,12.4548,12.4595,12.4408,12.4548,415200.0
2010-07-06 12:15:00,26.59,26.6,26.58,26.59,153300.0,12.4501,12.4548,12.4455,12.4501,153300.0
2010-07-06 12:20:00,26.6,26.6,26.58,26.58,173300.0,12.4548,12.4548,12.4455,12.4455,173300.0
2010-07-06 12:25:00,26.58,26.61,26.58,26.61,706300.0,12.4455,12.4595,12.4455,12.4595,706300.0
2010-07-06 12:30:00,26.61,26.63,26.59,26.63,329000.0,12.4595,12.4689,12.4501,12.4689,329000.0
2010-07-06 12:35:00,26.63,26.63,26.57,26.58,555900.0,12.4689,12.4689,12.4408,12.4455,555900.0
2010-07-06 12:40:00,26.58,26.58,26.51,26.52,477900.0,12.4455,12.4455,12.4127,12.4174,477900.0
2010-07-06 12:45:00,26.51,26.52,26.51,26.52,238100.0,12.4127,12.4174,12.4127,12.4174,238100.0
2010-07-06 12:50:00,26.52,26.52,26.51,26.51,209100.0,12.4174,12.4174,12.4127,12.4127,209100.0
2010-07-06 12:55:00,26.51,26.52,26.5,26.51,516100.0,12.4127,12.4174,12.408,12.4127,516100.0
2010-07-06 13:00:00,26.51,26.56,26.51,26.54,248600.0,12.4127,12.4361,12.4127,12.4267,248600.0
2010-07-06 13:05:00,26.54,26.54,26.51,26.52,240800.0,12.4267,12.4267,12.4127,12.4174,240800.0
2010-07-06 13:10:00,26.52,26.52,26.51,26.51,119100.0,12.4174,12.4174,12.4127,12.4127,119100.0
2010-07-06 13:15:00,26.51,26.52,26.5,26.51,184800.0,12.4127,12.4174,12.408,12.4127,184800.0
2010-07-06 13:20:00,26.51,26.54,26.5,26.54,296700.0,12.4127,12.4267,12.408,12.4267,296700.0
2010-07-06 13:25:00,26.54,26.6,26.52,26.6,327700.0,12.4267,12.4548,12.4174,12.4548,327700.0
2010-07-06 13:30:00,26.59,26.63,26.59,26.62,221300.0,12.4501,12.4689,12.4501,12.4642,221300.0
2010-07-06 13:35:00,26.62,26.62,26.57,26.57,207500.0,12.4642,12.4642,12.4408,12.4408,207500.0
2010-07-06 13:40:00,26.57,26.58,26.54,26.54,235100.0,12.4408,12.4455,12.4267,12.4267,235100.0
2010-07-06 13:45:00,26.55,26.58,26.55,26.57,474800.0,12.4314,12.4455,12.4314,12.4408,474800.0
2010-07-06 13:50:00,26.56,26.58,26.51,26.51,358200.0,12.4361,12.4455,12.4127,12.4127,358200.0
2010-07-06 13:55:00,26.51,26.54,26.51,26.53,198100.0,12.4127,12.4267,12.4127,12.422,198100.0
2010-07-06 14:00:00,26.53,26.56,26.53,26.54,305400.0,12.422,12.4361,12.422,12.4267,305400.0
2010-07-06 14:05:00,26.55,26.55,26.52,26.52,194200.0,12.4314,12.4314,12.4174,12.4174,194200.0
2010-07-06 14:10:00,26.53,26.56,26.52,26.53,373000.0,12.422,12.4361,12.4174,12.422,373000.0
2010-07-06 14:15:00,26.53,26.57,26.52,26.55,168100.0,12.422,12.4408,12.4174,12.4314,168100.0
2010-07-06 14:20:00,26.56,26.59,26.55,26.58,196200.0,12.4361,12.4501,12.4314,12.4455,196200.0
2010-07-06 14:25:00,26.58,26.6,26.58,26.58,122500.0,12.4455,12.4548,12.4455,12.4455,122500.0
2010-07-06 14:30:00,26.58,26.59,26.58,26.59,114000.0,12.4455,12.4501,12.4455,12.4501,114000.0
2010-07-06 14:35:00,26.59,26.63,26.58,26.63,265900.0,12.4501,12.4689,12.4455,12.4689,265900.0
2010-07-06 14:40:00,26.63,26.63,26.6,26.61,262400.0,12.4689,12.4689,12.4548,12.4595,262400.0
2010-07-06 14:45:00,26.6,26.63,26.6,26.63,569600.0,12.4548,12.4689,12.4548,12.4689,569600.0
2010-07-06 14:50:00,26.62,26.66,26.61,26.65,284200.0,12.4642,12.4829,12.4595,12.4782,284200.0
2010-07-06 14:55:00,26.65,26.66,26.59,26.59,366400.0,12.4782,12.4829,12.4501,12.4501,366400.0
2010-07-06 15:00:00,26.59,26.6,26.55,26.56,174600.0,12.4501,12.4548,12.4314,12.4361,174600.0
2010-07-06 15:05:00,26.56,26.56,26.51,26.52,259100.0,12.4361,12.4361,12.4127,12.4174,259100.0
2010-07-06 15:10:00,26.52,26.55,26.49,26.55,686900.0,12.4174,12.4314,12.4033,12.4314,686900.0
2010-07-06 15:15:00,26.54,26.56,26.51,26.51,278800.0,12.4267,12.4361,12.4127,12.4127,278800.0
2010-07-06 15:20:00,26.51,26.52,26.5,26.51,495000.0,12.4127,12.4174,12.408,12.4127,495000.0
2010-07-06 15:25:00,26.51,26.54,26.5,26.54,300300.0,12.4127,12.4267,12.408,12.4267,300300.0
2010-07-06 15:30:00,26.53,26.54,26.51,26.53,329300.0,12.422,12.4267,12.4127,12.422,329300.0
2010-07-06 15:35:00,26.53,26.53,26.52,26.53,401600.0,12.422,12.422,12.4174,12.422,401600.0
2010-07-06 15:40:00,26.52,26.54,26.51,26.53,739500.0,12.4174,12.4267,12.4127,12.422,739500.0
2010-07-06 15:45:00,26.54,26.58,26.52,26.53,1234200.0,12.4267,12.4455,12.4174,12.422,1234200.0
2010-07-06 15:50:00,26.53,26.54,26.52,26.52,777300.0,12.422,12.4267,12.4174,12.4174,777300.0
2010-07-06 15:55:00,26.52,26.62,26.52,26.6,2149700.0,12.4174,12.4642,12.4174,12.4548,2149700.0
2010-07-07 09:30:00,26.12,26.15,25.99,26.07,536800.0,12.4491,12.4634,12.3872,12.4253,536800.0
2010-07-07 09:35:00,26.07,26.08,26.0,26.03,762800.0,12.4253,12.4301,12.3919,12.4062,762800.0
2010-07-07 09:40:00,26.03,26.09,26.02,26.06,467600.0,12.4062,12.4348,12.4015,12.4205,467600.0
2010-07-07 09:45:00,26.06,26.07,26.0,26.06,408300.0,12.4205,12.4253,12.3919,12.4205,408300.0
2010-07-07 09:50:00,26.06,26.1,26.01,26.02,361400.0,12.4205,12.4396,12.3967,12.4015,361400.0
2010-07-07 09:55:00,26.02,26.02,26.0,26.0,242100.0,12.4015,12.4015,12.3919,12.3919,242100.0
2010-07-07 10:00:00,26.01,26.06,26.0,26.06,488900.0,12.3967,12.4205,12.3919,12.4205,488900.0
2010-07-07 10:05:00,26.06,26.1,26.05,26.06,382900.0,12.4205,12.4396,12.4158,12.4205,382900.0
2010-07-07 10:10:00,26.05,26.1,26.05,26.09,309100.0,12.4158,12.4396,12.4158,12.4348,309100.0
2010-07-07 10:15:00,26.08,26.15,26.08,26.15,385900.0,12.4301,12.4634,12.4301,12.4634,385900.0
2010-07-07 10:20:00,26.15,26.18,26.13,26.14,364400.0,12.4634,12.4777,12.4539,12.4587,364400.0
2010-07-07 10:25:00,26.14,26.18,26.12,26.12,257100.0,12.4587,12.4777,12.4491,12.4491,257100.0
2010-07-07 10:30:00,26.13,26.19,26.12,26.18,287200.0,12.4539,12.4825,12.4491,12.4777,287200.0
2010-07-07 10:35:00,26.19,26.23,26.18,26.23,263300.0,12.4825,12.5016,12.4777,12.5016,263300.0
2010-07-07 10:40:00,26.22,26.23,26.17,26.18,243500.0,12.4968,12.5016,12.473,12.4777,243500.0
2010-07-07 10:45:00,26.17,26.19,26.14,26.19,298200.0,12.473,12.4825,12.4587,12.4825,298200.0
2010-07-07 10:50:00,26.19,26.22,26.16,26.22,240800.0,12.4825,12.4968,12.4682,12.4968,240800.0
2010-07-07 10:55:00,26.22,26.23,26.21,26.23,102400.0,12.4968,12.5016,12.492,12.5016,102400.0
2010-07-07 11:00:00,26.23,26.24,26.2,26.24,275200.0,12.5016,12.5063,12.4873,12.5063,275200.0
2010-07-07 11:05:00,26.24,26.27,26.23,26.26,167000.0,12.5063,12.5206,12.5016,12.5159,167000.0
2010-07-07 11:10:00,26.26,26.27,26.25,26.26,116000.0,12.5159,12.5206,12.5111,12.5159,116000.0
2010-07-07 11:15:00,26.25,26.27,26.24,26.26,205000.0,12.5111,12.5206,12.5063,12.5159,205000.0
2010-07-07 11:20:00,26.26,26.26,26.21,26.22,286100.0,12.5159,12.5159,12.492,12.4968,286100.0
2010-07-07 11:25:00,26.22,26.24,26.21,26.24,147500.0,12.4968,12.5063,12.492,12.5063,147500.0
2010-07-07 11:30:00,26.24,26.25,26.23,26.25,153900.0,12.5063,12.5111,12.5016,12.5111,153900.0
2010-07-07 11:35:00,26.25,26.28,26.25,26.26,335100.0,12.5111,12.5254,12.5111,12.5159,335100.0
2010-07-07 11:40:00,26.26,26.27,26.25,26.26,113400.0,12.5159,12.5206,12.5111,12.5159,113400.0
2010-07-07 11:45:00,26.25,26.25,26.22,26.22,177700.0,12.5111,12.5111,12.4968,12.4968,177700.0
2010-07-07 11:50:00,26.22,26.22,26.18,26.18,149000.0,12.4968,12.4968,12.4777,12.4777,149000.0
2010-07-07 11:55:00,26.18,26.2,26.16,26.18,205000.0,12.4777,12.4873,12.4682,12.4777,205000.0
2010-07-07 12:00:00,26.18,26.2,26.17,26.19,95300.0,12.4777,12.4873,12.473,12.4825,95300.0
2010-07-07 12:05:00,26.2,26.25,26.17,26.19,164900.0,12.4873,12.5111,12.473,12.4825,164900.0
2010-07-07 12:10:00,26.18,26.2,26.18,26.19,54500.0,12.4777,12.4873,12.4777,12.4825,54500.0
2010-07-07 12:15:00,26.2,26.2,26.18,26.18,67100.0,12.4873,12.4873,12.4777,12.4777,67100.0
2010-07-07 12:20:00,26.18,26.19,26.13,26.14,360100.0,12.4777,12.4825,12.4539,12.4587,360100.0
2010-07-07 12:25:00,26.13,26.18,26.13,26.17,175500.0,12.4539,12.4777,12.4539,12.473,175500.0
2010-07-07 12:30:00,26.18,26.2,26.17,26.19,152600.0,12.4777,12.4873,12.473,12.4825,152600.0
2010-07-07 12:35:00,26.18,26.2,26.18,26.19,61700.0,12.4777,12.4873,12.4777,12.4825,61700.0
2010-07-07 12:40:00,26.18,26.19,26.14,26.14,131500.0,12.4777,12.4825,12.4587,12.4587,131500.0
2010-07-07 12:45:00,26.14,26.17,26.14,26.17,135800.0,12.4587,12.473,12.4587,12.473,135800.0
2010-07-07 12:50:00,26.17,26.19,26.16,26.18,131700.0,12.473,12.4825,12.4682,12.4777,131700.0
2010-07-07 12:55:00,26.19,26.19,26.18,26.18,59300.0,12.4825,12.4825,12.4777,12.4777,59300.0
2010-07-07 13:00:00,26.19,26.2,26.18,26.18,117900.0,12.4825,12.4873,12.4777,12.4777,117900.0
2010-07-07 13:05:00,26.18,26.19,26.17,26.19,129700.0,12.4777,12.4825,12.473,12.4825,129700.0
2010-07-07 13:10:00,26.19,26.27,26.18,26.27,207600.0,12.4825,12.5206,12.4777,12.5206,207600.0
2010-07-07 13:15:00,26.26,26.29,26.24,26.29,282400.0,12.5159,12.5302,12.5063,12.5302,282400.0
2010-07-07 13:20:00,26.28,26.3,26.24,26.27,195100.0,12.5254,12.5349,12.5063,12.5206,195100.0
2010-07-07 13:25:00,26.26,26.28,26.26,26.28,105100.0,12.5159,12.5254,12.5159,12.5254,105100.0
2010-07-07 13:30:00,26.27,26.28,26.25,26.26,108700.0,12.5206,12.5254,12.5111,12.5159,108700.0
2010-07-07 13:35:00,26.25,26.27,26.25,26.26,141300.0,12.5111,12.5206,12.5111,12.5159,141300.0
2010-07-07 13:40:00,26.26,26.26,26.25,26.26,56500.0,12.5159,12.5159,12.5111,12.5159,56500.0
2010-07-07 13:45:00,26.25,26.28,26.25,26.27,186000.0,12.5111,12.5254,12.5111,12.5206,186000.0
2010-07-07 13:50:00,26.27,26.27,26.26,26.27,57800.0,12.5206,12.5206,12.5159,12.5206,57800.0
2010-07-07 13:55:00,26.27,26.31,26.26,26.29,155700.0,12.5206,12.5397,12.5159,12.5302,155700.0
2010-07-07 14:00:00,26.29,26.31,26.27,26.28,170900.0,12.5302,12.5397,12.5206,12.5254,170900.0
2010-07-07 14:05:00,26.28,26.34,26.28,26.33,262100.0,12.5254,12.554,12.5254,12.5492,262100.0
2010-07-07 14:10:00,26.33,26.34,26.3,26.33,176000.0,12.5492,12.554,12.5349,12.5492,176000.0
2010-07-07 14:15:00,26.33,26.33,26.3,26.3,58100.0,12.5492,12.5492,12.5349,12.5349,58100.0
2010-07-07 14:20:00,26.31,26.32,26.3,26.3,77300.0,12.5397,12.5445,12.5349,12.5349,77300.0
2010-07-07 14:25:00,26.3,26.31,26.29,26.3,95100.0,12.5349,12.5397,12.5302,12.5349,95100.0
2010-07-07 14:30:00,26.3,26.31,26.18,26.31,117600.0,12.5349,12.5397,12.4777,12.5397,117600.0
2010-07-07 14:35:00,26.31,26.32,26.29,26.29,154600.0,12.5397,12.5445,12.5302,12.5302,154600.0
2010-07-07 14:40:00,26.3,26.31,26.29,26.3,89900.0,12.5349,12.5397,12.5302,12.5349,89900.0
2010-07-07 14:45:00,26.3,26.3,26.29,26.3,34500.0,12.5349,12.5349,12.5302,12.5349,34500.0
2010-07-07 14:50:00,26.3,26.34,26.29,26.34,165000.0,12.5349,12.554,12.5302,12.554,165000.0
2010-07-07 14:55:00,26.34,26.34,26.33,26.34,146400.0,12.554,12.554,12.5492,12.554,146400.0
2010-07-07 15:00:00,26.33,26.34,26.27,26.28,193800.0,12.5492,12.554,12.5206,12.5254,193800.0
2010-07-07 15:05:00,26.27,26.31,26.27,26.29,188800.0,12.5206,12.5397,12.5206,12.5302,188800.0
2010-07-07 15:10:00,26.29,26.38,26.29,26.37,352300.0,12.5302,12.573,12.5302,12.5683,352300.0
2010-07-07 15:15:00,26.36,26.41,26.36,26.4,269300.0,12.5635,12.5873,12.5635,12.5826,269300.0
2010-07-07 15:20:00,26.38,26.45,26.38,26.4,468700.0,12.573,12.6064,12.573,12.5826,468700.0
2010-07-07 15:25:00,26.41,26.43,26.4,26.43,183500.0,12.5873,12.5969,12.5826,12.5969,183500.0
2010-07-07 15:30:00,26.43,26.46,26.42,26.43,278300.0,12.5969,12.6112,12.5921,12.5969,278300.0
2010-07-07 15:35:00,26.43,26.45,26.43,26.45,293900.0,12.5969,12.6064,12.5969,12.6064,293900.0
2010-07-07 15:40:00,26.44,26.45,26.41,26.44,458300.0,12.6016,12.6064,12.5873,12.6016,458300.0
2010-07-07 15:45:00,26.44,26.48,26.43,26.46,544000.0,12.6016,12.6207,12.5969,12.6112,544000.0
2010-07-07 15:50:00,26.45,26.52,26.45,26.52,813300.0,12.6064,12.6398,12.6064,12.6398,813300.0
2010-07-07 15:55:00,26.52,26.53,26.49,26.51,1108900.0,12.6398,12.6445,12.6255,12.635,1108900.0
2010-07-08 09:30:00,26.72,26.74,26.32,26.43,646400.0,12.7351,12.7446,12.5445,12.5969,646400.0
2010-07-08 09:35:00,26.43,26.58,26.43,26.54,279700.0,12.5969,12.6684,12.5969,12.6493,279700.0
2010-07-08 09:40:00,26.53,26.56,26.47,26.48,448500.0,12.6445,12.6588,12.6159,12.6207,448500.0
2010-07-08 09:45:00,26.47,26.52,26.46,26.49,349300.0,12.6159,12.6398,12.6112,12.6255,349300.0
2010-07-08 09:50:00,26.49,26.51,26.48,26.49,355300.0,12.6255,12.635,12.6207,12.6255,355300.0
2010-07-08 09:55:00,26.5,26.54,26.47,26.54,289900.0,12.6302,12.6493,12.6159,12.6493,289900.0
2010-07-08 10:00:00,26.54,26.56,26.5,26.51,369000.0,12.6493,12.6588,12.6302,12.635,369000.0
2010-07-08 10:05:00,26.51,26.53,26.48,26.5,256500.0,12.635,12.6445,12.6207,12.6302,256500.0
2010-07-08 10:10:00,26.51,26.52,26.48,26.49,273400.0,12.635,12.6398,12.6207,12.6255,273400.0
2010-07-08 10:15:00,26.49,26.54,26.49,26.54,113400.0,12.6255,12.6493,12.6255,12.6493,113400.0
2010-07-08 10:20:00,26.53,26.6,26.53,26.59,246600.0,12.6445,12.6779,12.6445,12.6731,246600.0
2010-07-08 10:25:00,26.59,26.6,26.56,26.56,238600.0,12.6731,12.6779,12.6588,12.6588,238600.0
2010-07-08 10:30:00,26.57,26.6,26.56,26.6,152500.0,12.6636,12.6779,12.6588,12.6779,152500.0
2010-07-08 10:35:00,26.6,26.6,26.55,26.57,175100.0,12.6779,12.6779,12.6541,12.6636,175100.0
2010-07-08 10:40:00,26.57,26.57,26.53,26.55,139400.0,12.6636,12.6636,12.6445,12.6541,139400.0
2010-07-08 10:45:00,26.55,26.62,26.54,26.62,194300.0,12.6541,12.6874,12.6493,12.6874,194300.0
2010-07-08 10:50:00,26.61,26.63,26.59,26.63,214100.0,12.6827,12.6922,12.6731,12.6922,214100.0
2010-07-08 10:55:00,26.63,26.64,26.6,26.63,133700.0,12.6922,12.697,12.6779,12.6922,133700.0
2010-07-08 11:00:00,26.63,26.64,26.59,26.61,196500.0,12.6922,12.697,12.6731,12.6827,196500.0
2010-07-08 11:05:00,26.6,26.61,26.52,26.56,562900.0,12.6779,12.6827,12.6398,12.6588,562900.0
2010-07-08 11:10:00,26.56,26.57,26.53,26.55,177400.0,12.6588,12.6636,12.6445,12.6541,177400.0
2010-07-08 11:15:00,26.55,26.61,26.55,26.59,110100.0,12.6541,12.6827,12.6541,12.6731,110100.0
2010-07-08 11:20:00,26.59,26.6,26.57,26.59,106500.0,12.6731,12.6779,12.6636,12.6731,106500.0
2010-07-08 11:25:00,26.59,26.59,26.53,26.53,126100.0,12.6731,12.6731,12.6445,12.6445,126100.0
2010-07-08 11:30:00,26.54,26.54,26.46,26.48,574700.0,12.6493,12.6493,12.6112,12.6207,574700.0
2010-07-08 11:35:00,26.48,26.5,26.46,26.48,270500.0,12.6207,12.6302,12.6112,12.6207,270500.0
2010-07-08 11:40:00,26.49,26.5,26.47,26.47,199500.0,12.6255,12.6302,12.6159,12.6159,199500.0
2010-07-08 11:45:00,26.47,26.51,26.47,26.5,165300.0,12.6159,12.635,12.6159,12.6302,165300.0
2010-07-08 11:50:00,26.49,26.5,26.47,26.5,84900.0,12.6255,12.6302,12.6159,12.6302,84900.0
2010-07-08 11:55:00,26.5,26.5,26.47,26.5,330100.0,12.6302,12.6302,12.6159,12.6302,330100.0
2010-07-08 12:00:00,26.49,26.51,26.49,26.49,112700.0,12.6255,12.635,12.6255,12.6255,112700.0
2010-07-08 12:05:00,26.5,26.52,26.49,26.51,100700.0,12.6302,12.6398,12.6255,12.635,100700.0
2010-07-08 12:10:00,26.5,26.51,26.49,26.5,51900.0,12.6302,12.635,12.6255,12.6302,51900.0
2010-07-08 12:15:00,26.5,26.5,26.49,26.5,115500.0,12.6302,12.6302,12.6255,12.6302,115500.0
2010-07-08 12:20:00,26.5,26.5,26.49,26.5,118000.0,12.6302,12.6302,12.6255,12.6302,118000.0
2010-07-08 12:25:00,26.5,26.51,26.49,26.5,108100.0,12.6302,12.635,12.6255,12.6302,108100.0
2010-07-08 12:30:00,26.51,26.51,26.5,26.51,86500.0,12.635,12.635,12.6302,12.635,86500.0
2010-07-08 12:35:00,26.5,26.52,26.5,26.52,85800.0,12.6302,12.6398,12.6302,12.6398,85800.0
2010-07-08 12:40:00,26.52,26.53,26.49,26.52,282400.0,12.6398,12.6445,12.6255,12.6398,282400.0
2010-07-08 12:45:00,26.52,26.54,26.51,26.54,147500.0,12.6398,12.6493,12.635,12.6493,147500.0
2010-07-08 12:50:00,26.53,26.56,26.53,26.54,72700.0,12.6445,12.6588,12.6445,12.6493,72700.0
2010-07-08 12:55:00,26.55,26.58,26.54,26.57,216400.0,12.6541,12.6684,12.6493,12.6636,216400.0
2010-07-08 13:00:00,26.57,26.58,26.55,26.57,161400.0,12.6636,12.6684,12.6541,12.6636,161400.0
2010-07-08 13:05:00,26.56,26.58,26.56,26.57,85200.0,12.6588,12.6684,12.6588,12.6636,85200.0
2010-07-08 13:10:00,26.58,26.58,26.55,26.55,72300.0,12.6684,12.6684,12.6541,12.6541,72300.0
2010-07-08 13:15:00,26.56,26.63,26.55,26.63,154600.0,12.6588,12.6922,12.6541,12.6922,154600.0
2010-07-08 13:20:00,26.63,26.64,26.6,26.61,138800.0,12.6922,12.697,12.6779,12.6827,138800.0
2010-07-08 13:25:00,26.61,26.63,26.6,26.62,130800.0,12.6827,12.6922,12.6779,12.6874,130800.0
2010-07-08 13:30:00,26.62,26.65,26.61,26.62,121100.0,12.6874,12.7017,12.6827,12.6874,121100.0
2010-07-08 13:35:00,26.61,26.64,26.6,26.62,108500.0,12.6827,12.697,12.6779,12.6874,108500.0
2010-07-08 13:40:00,26.61,26.63,26.61,26.63,79600.0,12.6827,12.6922,12.6827,12.6922,79600.0
2010-07-08 13:45:00,26.63,26.64,26.61,26.63,120300.0,12.6922,12.697,12.6827,12.6922,120300.0
2010-07-08 13:50:00,26.63,26.64,26.59,26.61,106200.0,12.6922,12.697,12.6731,12.6827,106200.0
2010-07-08 13:55:00,26.6,26.63,26.59,26.63,61900.0,12.6779,12.6922,12.6731,12.6922,61900.0
2010-07-08 14:00:00,26.63,26.63,26.59,26.59,147300.0,12.6922,12.6922,12.6731,12.6731,147300.0
2010-07-08 14:05:00,26.59,26.6,26.56,26.56,167700.0,12.6731,12.6779,12.6588,12.6588,167700.0
2010-07-08 14:10:00,26.57,26.57,26.53,26.56,163000.0,12.6636,12.6636,12.6445,12.6588,163000.0
2010-07-08 14:15:00,26.56,26.56,26.51,26.53,166300.0,12.6588,12.6588,12.635,12.6445,166300.0
2010-07-08 14:20:00,26.53,26.54,26.51,26.52,71400.0,12.6445,12.6493,12.635,12.6398,71400.0
2010-07-08 14:25:00,26.52,26.56,26.51,26.55,163200.0,12.6398,12.6588,12.635,12.6541,163200.0
2010-07-08 14:30:00,26.55,26.58,26.54,26.57,98600.0,12.6541,12.6684,12.6493,12.6636,98600.0
2010-07-08 14:35:00,26.58,26.59,26.56,26.58,151200.0,12.6684,12.6731,12.6588,12.6684,151200.0
2010-07-08 14:40:00,26.58,26.64,26.58,26.64,121800.0,12.6684,12.697,12.6684,12.697,121800.0
2010-07-08 14:45:00,26.64,26.64,26.61,26.63,106100.0,12.697,12.697,12.6827,12.6922,106100.0
2010-07-08 14:50:00,26.63,26.63,26.62,26.63,85300.0,12.6922,12.6922,12.6874,12.6922,85300.0
2010-07-08 14:55:00,26.62,26.67,26.62,26.65,213500.0,12.6874,12.7113,12.6874,12.7017,213500.0
2010-07-08 15:00:00,26.65,26.67,26.62,26.62,406400.0,12.7017,12.7113,12.6874,12.6874,406400.0
2010-07-08 15:05:00,26.63,26.63,26.6,26.6,188200.0,12.6922,12.6922,12.6779,12.6779,188200.0
2010-07-08 15:10:00,26.6,26.61,26.59,26.61,137600.0,12.6779,12.6827,12.6731,12.6827,137600.0
2010-07-08 15:15:00,26.61,26.63,26.6,26.63,172100.0,12.6827,12.6922,12.6779,12.6922,172100.0
2010-07-08 15:20:00,26.63,26.67,26.62,26.65,265000.0,12.6922,12.7113,12.6874,12.7017,265000.0
2010-07-08 15:25:00,26.66,26.66,26.64,26.64,182700.0,12.7065,12.7065,12.697,12.697,182700.0
2010-07-08 15:30:00,26.65,26.7,26.64,26.69,273700.0,12.7017,12.7256,12.697,12.7208,273700.0
2010-07-08 15:35:00,26.69,26.73,26.69,26.73,218900.0,12.7208,12.7399,12.7208,12.7399,218900.0
2010-07-08 15:40:00,26.73,26.77,26.7,26.77,685400.0,12.7399,12.7589,12.7256,12.7589,685400.0
2010-07-08 15:45:00,26.76,26.78,26.75,26.75,739000.0,12.7542,12.7637,12.7494,12.7494,739000.0
2010-07-08 15:50:00,26.76,26.76,26.71,26.75,1156700.0,12.7542,12.7542,12.7303,12.7494,1156700.0
2010-07-08 15:55:00,26.75,26.78,26.75,26.77,771600.0,12.7494,12.7637,12.7494,12.7589,771600.0
2010-07-09 09:30:00,26.81,26.82,26.7,26.75,377200.0,12.778,12.7828,12.7256,12.7494,377200.0
2010-07-09 09:35:00,26.75,26.82,26.74,26.8,153000.0,12.7494,12.7828,12.7446,12.7732,153000.0
2010-07-09 09:40:00,26.79,26.8,26.73,26.74,154500.0,12.7685,12.7732,12.7399,12.7446,154500.0
2010-07-09 09:45:00,26.75,26.76,26.71,26.71,141200.0,12.7494,12.7542,12.7303,12.7303,141200.0
2010-07-09 09:50:00,26.71,26.72,26.66,26.7,170000.0,12.7303,12.7351,12.7065,12.7256,170000.0
2010-07-09 09:55:00,26.7,26.79,26.69,26.77,118600.0,12.7256,12.7685,12.7208,12.7589,118600.0
2010-07-09 10:00:00,26.76,26.8,26.74,26.76,153600.0,12.7542,12.7732,12.7446,12.7542,153600.0
2010-07-09 10:05:00,26.77,26.79,26.75,26.75,130600.0,12.7589,12.7685,12.7494,12.7494,130600.0
2010-07-09 10:10:00,26.75,26.78,26.74,26.77,162600.0,12.7494,12.7637,12.7446,12.7589,162600.0
2010-07-09 10:15:00,26.77,26.77,26.7,26.71,128700.0,12.7589,12.7589,12.7256,12.7303,128700.0
2010-07-09 10:20:00,26.7,26.71,26.67,26.69,118700.0,12.7256,12.7303,12.7113,12.7208,118700.0
2010-07-09 10:25:00,26.68,26.68,26.63,26.64,197900.0,12.716,12.716,12.6922,12.697,197900.0
2010-07-09 10:30:00,26.64,26.64,26.59,26.61,549800.0,12.697,12.697,12.6731,12.6827,549800.0
2010-07-09 10:35:00,26.61,26.62,26.6,26.6,295200.0,12.6827,12.6874,12.6779,12.6779,295200.0
2010-07-09 10:40:00,26.6,26.61,26.57,26.58,337600.0,12.6779,12.6827,12.6636,12.6684,337600.0
2010-07-09 10:45:00,26.58,26.58,26.52,26.52,245700.0,12.6684,12.6684,12.6398,12.6398,245700.0
2010-07-09 10:50:00,26.52,26.55,26.52,26.53,229400.0,12.6398,12.6541,12.6398,12.6445,229400.0
2010-07-09 10:55:00,26.54,26.54,26.47,26.51,480600.0,12.6493,12.6493,12.6159,12.635,480600.0
2010-07-09 11:00:00,26.51,26.53,26.48,26.53,160100.0,12.635,12.6445,12.6207,12.6445,160100.0
2010-07-09 11:05:00,26.52,26.54,26.52,26.54,79700.0,12.6398,12.6493,12.6398,12.6493,79700.0
2010-07-09 11:10:00,26.54,26.56,26.51,26.51,219400.0,12.6493,12.6588,12.635,12.635,219400.0
2010-07-09 11:15:00,26.51,26.57,26.5,26.57,358800.0,12.635,12.6636,12.6302,12.6636,358800.0
2010-07-09 11:20:00,26.57,26.58,26.56,26.58,211900.0,12.6636,12.6684,12.6588,12.6684,211900.0
2010-07-09 11:25:00,26.57,26.6,26.56,26.6,305500.0,12.6636,12.6779,12.6588,12.6779,305500.0
2010-07-09 11:30:00,26.6,26.63,26.58,26.59,337700.0,12.6779,12.6922,12.6684,12.6731,337700.0
2010-07-09 11:35:00,26.6,26.61,26.57,26.61,208300.0,12.6779,12.6827,12.6636,12.6827,208300.0
2010-07-09 11:40:00,26.61,26.61,26.59,26.6,126500.0,12.6827,12.6827,12.6731,12.6779,126500.0
2010-07-09 11:45:00,26.61,26.61,26.58,26.59,123900.0,12.6827,12.6827,12.6684,12.6731,123900.0
2010-07-09 11:50:00,26.59,26.59,26.57,26.58,47500.0,12.6731,12.6731,12.6636,12.6684,47500.0
2010-07-09 11:55:00,26.58,26.59,26.57,26.58,116200.0,12.6684,12.6731,12.6636,12.6684,116200.0
2010-07-09 12:00:00,26.58,26.6,26.58,26.59,111500.0,12.6684,12.6779,12.6684,12.6731,111500.0
2010-07-09 12:05:00,26.59,26.62,26.59,26.62,52700.0,12.6731,12.6874,12.6731,12.6874,52700.0
2010-07-09 12:10:00,26.62,26.63,26.53,26.61,61900.0,12.6874,12.6922,12.6445,12.6827,61900.0
2010-07-09 12:15:00,26.61,26.63,26.59,26.61,236100.0,12.6827,12.6922,12.6731,12.6827,236100.0
2010-07-09 12:20:00,26.61,26.61,26.57,26.6,110700.0,12.6827,12.6827,12.6636,12.6779,110700.0
2010-07-09 12:25:00,26.6,26.61,26.59,26.61,103000.0,12.6779,12.6827,12.6731,12.6827,103000.0
2010-07-09 12:30:00,26.61,26.61,26.59,26.6,55000.0,12.6827,12.6827,12.6731,12.6779,55000.0
2010-07-09 12:35:00,26.6,26.6,26.58,26.59,135900.0,12.6779,12.6779,12.6684,12.6731,135900.0
2010-07-09 12:40:00,26.58,26.61,26.58,26.59,156400.0,12.6684,12.6827,12.6684,12.6731,156400.0
2010-07-09 12:45:00,26.6,26.61,26.59,26.61,131800.0,12.6779,12.6827,12.6731,12.6827,131800.0
2010-07-09 12:50:00,26.61,26.64,26.6,26.63,173400.0,12.6827,12.697,12.6779,12.6922,173400.0
2010-07-09 12:55:00,26.64,26.66,26.63,26.65,71600.0,12.697,12.7065,12.6922,12.7017,71600.0
2010-07-09 13:00:00,26.65,26.66,26.61,26.62,126500.0,12.7017,12.7065,12.6827,12.6874,126500.0
2010-07-09 13:05:00,26.61,26.64,26.61,26.61,139100.0,12.6827,12.697,12.6827,12.6827,139100.0
2010-07-09 13:10:00,26.61,26.62,26.58,26.6,130900.0,12.6827,12.6874,12.6684,12.6779,130900.0
2010-07-09 13:15:00,26.6,26.62,26.59,26.6,117400.0,12.6779,12.6874,12.6731,12.6779,117400.0
2010-07-09 13:20:00,26.59,26.6,26.57,26.58,95800.0,12.6731,12.6779,12.6636,12.6684,95800.0
2010-07-09 13:25:00,26.58,26.58,26.57,26.58,57400.0,12.6684,12.6684,12.6636,12.6684,57400.0
2010-07-09 13:30:00,26.58,26.58,26.55,26.57,127100.0,12.6684,12.6684,12.6541,12.6636,127100.0
2010-07-09 13:35:00,26.57,26.57,26.55,26.55,109900.0,12.6636,12.6636,12.6541,12.6541,109900.0
2010-07-09 13:40:00,26.56,26.56,26.55,26.56,38900.0,12.6588,12.6588,12.6541,12.6588,38900.0
2010-07-09 13:45:00,26.56,26.59,26.55,26.59,118200.0,12.6588,12.6731,12.6541,12.6731,118200.0
2010-07-09 13:50:00,26.59,26.6,26.57,26.58,118100.0,12.6731,12.6779,12.6636,12.6684,118100.0
2010-07-09 13:55:00,26.59,26.59,26.58,26.58,34500.0,12.6731,12.6731,12.6684,12.6684,34500.0
2010-07-09 14:00:00,26.58,26.59,26.57,26.57,69900.0,12.6684,12.6731,12.6636,12.6636,69900.0
2010-07-09 14:05:00,26.58,26.58,26.55,26.55,599600.0,12.6684,12.6684,12.6541,12.6541,599600.0
2010-07-09 14:10:00,26.55,26.56,26.55,26.55,85300.0,12.6541,12.6588,12.6541,12.6541,85300.0
2010-07-09 14:15:00,26.55,26.56,26.52,26.52,307600.0,12.6541,12.6588,12.6398,12.6398,307600.0
2010-07-09 14:20:00,26.53,26.53,26.48,26.48,745900.0,12.6445,12.6445,12.6207,12.6207,745900.0
2010-07-09 14:25:00,26.49,26.53,26.49,26.5,267800.0,12.6255,12.6445,12.6255,12.6302,267800.0
2010-07-09 14:30:00,26.5,26.51,26.49,26.5,228800.0,12.6302,12.635,12.6255,12.6302,228800.0
2010-07-09 14:35:00,26.5,26.5,26.49,26.5,44000.0,12.6302,12.6302,12.6255,12.6302,44000.0
2010-07-09 14:40:00,26.5,26.5,26.49,26.5,233800.0,12.6302,12.6302,12.6255,12.6302,233800.0
2010-07-09 14:45:00,26.5,26.51,26.49,26.51,145200.0,12.6302,12.635,12.6255,12.635,145200.0
2010-07-09 14:50:00,26.5,26.53,26.5,26.52,177500.0,12.6302,12.6445,12.6302,12.6398,177500.0
2010-07-09 14:55:00,26.52,26.54,26.51,26.54,250500.0,12.6398,12.6493,12.635,12.6493,250500.0
2010-07-09 15:00:00,26.54,26.54,26.53,26.53,147300.0,12.6493,12.6493,12.6445,12.6445,147300.0
2010-07-09 15:05:00,26.53,26.54,26.51,26.52,234700.0,12.6445,12.6493,12.635,12.6398,234700.0
2010-07-09 15:10:00,26.52,26.55,26.51,26.52,252400.0,12.6398,12.6541,12.635,12.6398,252400.0
2010-07-09 15:15:00,26.53,26.53,26.51,26.51,97900.0,12.6445,12.6445,12.635,12.635,97900.0
2010-07-09 15:20:00,26.51,26.52,26.5,26.5,152000.0,12.635,12.6398,12.6302,12.6302,152000.0
2010-07-09 15:25:00,26.5,26.51,26.48,26.49,211600.0,12.6302,12.635,12.6207,12.6255,211600.0
2010-07-09 15:30:00,26.49,26.52,26.47,26.52,607600.0,12.6255,12.6398,12.6159,12.6398,607600.0
2010-07-09 15:35:00,26.52,26.62,26.51,26.59,611700.0,12.6398,12.6874,12.635,12.6731,611700.0
2010-07-09 15:40:00,26.6,26.64,26.58,26.63,480800.0,12.6779,12.697,12.6684,12.6922,480800.0
2010-07-09 15:45:00,26.63,26.64,26.59,26.6,502200.0,12.6922,12.697,12.6731,12.6779,502200.0
2010-07-09 15:50:00,26.59,26.62,26.59,26.62,538900.0,12.6731,12.6874,12.6731,12.6874,538900.0
2010-07-09 15:55:00,26.62,26.64,26.61,26.61,989300.0,12.6874,12.697,12.6827,12.6827,989300.0
2010-07-12 09:30:00,26.65,26.7,26.49,26.49,409000.0,12.7017,12.7256,12.6255,12.6255,409000.0
2010-07-12 09:35:00,26.49,26.58,26.48,26.53,393000.0,12.6255,12.6684,12.6207,12.6445,393000.0
2010-07-12 09:40:00,26.54,26.64,26.53,26.63,398700.0,12.6493,12.697,12.6445,12.6922,398700.0
2010-07-12 09:45:00,26.63,26.65,26.52,26.54,530100.0,12.6922,12.7017,12.6398,12.6493,530100.0
2010-07-12 09:50:00,26.54,26.54,26.51,26.51,206200.0,12.6493,12.6493,12.635,12.635,206200.0
2010-07-12 09:55:00,26.51,26.52,26.51,26.51,223000.0,12.635,12.6398,12.635,12.635,223000.0
2010-07-12 10:00:00,26.52,26.52,26.47,26.52,391100.0,12.6398,12.6398,12.6159,12.6398,391100.0
2010-07-12 10:05:00,26.52,26.52,26.49,26.5,273700.0,12.6398,12.6398,12.6255,12.6302,273700.0
2010-07-12 10:10:00,26.5,26.51,26.49,26.5,326400.0,12.6302,12.635,12.6255,12.6302,326400.0
2010-07-12 10:15:00,26.51,26.58,26.5,26.58,246600.0,12.635,12.6684,12.6302,12.6684,246600.0
2010-07-12 10:20:00,26.58,26.59,26.56,26.57,226400.0,12.6684,12.6731,12.6588,12.6636,226400.0
2010-07-12 10:25:00,26.57,26.58,26.51,26.54,274300.0,12.6636,12.6684,12.635,12.6493,274300.0
2010-07-12 10:30:00,26.53,26.58,26.51,26.51,342600.0,12.6445,12.6684,12.635,12.635,342600.0
2010-07-12 10:35:00,26.51,26.52,26.48,26.48,290800.0,12.635,12.6398,12.6207,12.6207,290800.0
2010-07-12 10:40:00,26.48,26.49,26.43,26.45,458000.0,12.6207,12.6255,12.5969,12.6064,458000.0
2010-07-12 10:45:00,26.45,26.49,26.45,26.47,224200.0,12.6064,12.6255,12.6064,12.6159,224200.0
2010-07-12 10:50:00,26.47,26.49,26.46,26.46,247500.0,12.6159,12.6255,12.6112,12.6112,247500.0
2010-07-12 10:55:00,26.47,26.5,26.45,26.5,231700.0,12.6159,12.6302,12.6064,12.6302,231700.0
2010-07-12 11:00:00,26.49,26.5,26.43,26.45,278700.0,12.6255,12.6302,12.5969,12.6064,278700.0
2010-07-12 11:05:00,26.46,26.47,26.45,26.46,181800.0,12.6112,12.6159,12.6064,12.6112,181800.0
2010-07-12 11:10:00,26.46,26.48,26.43,26.48,225500.0,12.6112,12.6207,12.5969,12.6207,225500.0
2010-07-12 11:15:00,26.48,26.48,26.44,26.44,123600.0,12.6207,12.6207,12.6016,12.6016,123600.0
2010-07-12 11:20:00,26.44,26.46,26.43,26.43,143800.0,12.6016,12.6112,12.5969,12.5969,143800.0
2010-07-12 11:25:00,26.44,26.44,26.42,26.42,207200.0,12.6016,12.6016,12.5921,12.5921,207200.0
2010-07-12 11:30:00,26.42,26.44,26.42,26.44,174900.0,12.5921,12.6016,12.5921,12.6016,174900.0
2010-07-12 11:35:00,26.44,26.44,26.43,26.43,41800.0,12.6016,12.6016,12.5969,12.5969,41800.0
2010-07-12 11:40:00,26.44,26.47,26.43,26.47,566500.0,12.6016,12.6159,12.5969,12.6159,566500.0
2010-07-12 11:45:00,26.47,26.47,26.46,26.47,111500.0,12.6159,12.6159,12.6112,12.6159,111500.0
2010-07-12 11:50:00,26.46,26.48,26.46,26.48,114600.0,12.6112,12.6207,12.6112,12.6207,114600.0
2010-07-12 11:55:00,26.48,26.48,26.46,26.47,129500.0,12.6207,12.6207,12.6112,12.6159,129500.0
2010-07-12 12:00:00,26.47,26.48,26.45,26.46,241200.0,12.6159,12.6207,12.6064,12.6112,241200.0
2010-07-12 12:05:00,26.46,26.47,26.44,26.46,166300.0,12.6112,12.6159,12.6016,12.6112,166300.0
2010-07-12 12:10:00,26.47,26.5,26.46,26.49,128300.0,12.6159,12.6302,12.6112,12.6255,128300.0
2010-07-12 12:15:00,26.5,26.52,26.49,26.51,150700.0,12.6302,12.6398,12.6255,12.635,150700.0
2010-07-12 12:20:00,26.52,26.52,26.51,26.51,111600.0,12.6398,12.6398,12.635,12.635,111600.0
2010-07-12 12:25:00,26.51,26.52,26.5,26.5,63200.0,12.635,12.6398,12.6302,12.6302,63200.0
2010-07-12 12:30:00,26.5,26.54,26.49,26.52,484400.0,12.6302,12.6493,12.6255,12.6398,484400.0
2010-07-12 12:35:00,26.52,26.53,26.49,26.5,547300.0,12.6398,12.6445,12.6255,12.6302,547300.0
2010-07-12 12:40:00,26.51,26.51,26.49,26.5,86500.0,12.635,12.635,12.6255,12.6302,86500.0
2010-07-12 12:45:00,26.5,26.51,26.48,26.5,203600.0,12.6302,12.635,12.6207,12.6302,203600.0
2010-07-12 12:50:00,26.5,26.53,26.49,26.53,112700.0,12.6302,12.6445,12.6255,12.6445,112700.0
2010-07-12 12:55:00,26.53,26.53,26.5,26.5,114900.0,12.6445,12.6445,12.6302,12.6302,114900.0
2010-07-12 13:00:00,26.5,26.51,26.49,26.51,79500.0,12.6302,12.635,12.6255,12.635,79500.0
2010-07-12 13:05:00,26.5,26.53,26.5,26.53,137300.0,12.6302,12.6445,12.6302,12.6445,137300.0
2010-07-12 13:10:00,26.53,26.55,26.52,26.52,174300.0,12.6445,12.6541,12.6398,12.6398,174300.0
2010-07-12 13:15:00,26.52,26.55,26.51,26.53,266700.0,12.6398,12.6541,12.635,12.6445,266700.0
2010-07-12 13:20:00,26.53,26.53,26.52,26.52,63600.0,12.6445,12.6445,12.6398,12.6398,63600.0
2010-07-12 13:25:00,26.53,26.53,26.52,26.53,74200.0,12.6445,12.6445,12.6398,12.6445,74200.0
2010-07-12 13:30:00,26.53,26.53,26.52,26.52,82600.0,12.6445,12.6445,12.6398,12.6398,82600.0
2010-07-12 13:35:00,26.52,26.53,26.51,26.51,108000.0,12.6398,12.6445,12.635,12.635,108000.0
2010-07-12 13:40:00,26.51,26.52,26.5,26.51,96900.0,12.635,12.6398,12.6302,12.635,96900.0
2010-07-12 13:45:00,26.51,26.51,26.5,26.51,129200.0,12.635,12.635,12.6302,12.635,129200.0
2010-07-12 13:50:00,26.51,26.51,26.5,26.51,132200.0,12.635,12.635,12.6302,12.635,132200.0
2010-07-12 13:55:00,26.51,26.51,26.49,26.5,350700.0,12.635,12.635,12.6255,12.6302,350700.0
2010-07-12 14:00:00,26.5,26.51,26.48,26.49,305300.0,12.6302,12.635,12.6207,12.6255,305300.0
2010-07-12 14:05:00,26.5,26.5,26.45,26.46,257600.0,12.6302,12.6302,12.6064,12.6112,257600.0
2010-07-12 14:10:00,26.45,26.47,26.45,26.46,95800.0,12.6064,12.6159,12.6064,12.6112,95800.0
2010-07-12 14:15:00,26.46,26.47,26.45,26.45,109300.0,12.6112,12.6159,12.6064,12.6064,109300.0
2010-07-12 14:20:00,26.46,26.46,26.45,26.45,130900.0,12.6112,12.6112,12.6064,12.6064,130900.0
2010-07-12 14:25:00,26.46,26.46,26.45,26.46,153100.0,12.6112,12.6112,12.6064,12.6112,153100.0
2010-07-12 14:30:00,26.46,26.47,26.45,26.46,129900.0,12.6112,12.6159,12.6064,12.6112,129900.0
2010-07-12 14:35:00,26.46,26.48,26.45,26.48,147900.0,12.6112,12.6207,12.6064,12.6207,147900.0
2010-07-12 14:40:00,26.48,26.5,26.47,26.5,119300.0,12.6207,12.6302,12.6159,12.6302,119300.0
2010-07-12 14:45:00,26.5,26.5,26.49,26.5,111600.0,12.6302,12.6302,12.6255,12.6302,111600.0
2010-07-12 14:50:00,26.5,26.5,26.47,26.47,165200.0,12.6302,12.6302,12.6159,12.6159,165200.0
2010-07-12 14:55:00,26.48,26.5,26.47,26.5,119600.0,12.6207,12.6302,12.6159,12.6302,119600.0
2010-07-12 15:00:00,26.5,26.5,26.48,26.49,138000.0,12.6302,12.6302,12.6207,12.6255,138000.0
2010-07-12 15:05:00,26.49,26.49,26.45,26.45,272600.0,12.6255,12.6255,12.6064,12.6064,272600.0
2010-07-12 15:10:00,26.46,26.46,26.45,26.46,132200.0,12.6112,12.6112,12.6064,12.6112,132200.0
2010-07-12 15:15:00,26.46,26.49,26.45,26.49,188500.0,12.6112,12.6255,12.6064,12.6255,188500.0
2010-07-12 15:20:00,26.48,26.49,26.46,26.47,246200.0,12.6207,12.6255,12.6112,12.6159,246200.0
2010-07-12 15:25:00,26.47,26.5,26.46,26.5,171200.0,12.6159,12.6302,12.6112,12.6302,171200.0
2010-07-12 15:30:00,26.5,26.5,26.45,26.45,303200.0,12.6302,12.6302,12.6064,12.6064,303200.0
2010-07-12 15:35:00,26.45,26.49,26.45,26.49,187800.0,12.6064,12.6255,12.6064,12.6255,187800.0
2010-07-12 15:40:00,26.49,26.5,26.47,26.48,474600.0,12.6255,12.6302,12.6159,12.6207,474600.0
2010-07-12 15:45:00,26.49,26.49,26.46,26.47,435500.0,12.6255,12.6255,12.6112,12.6159,435500.0
2010-07-12 15:50:00,26.47,26.49,26.46,26.48,419700.0,12.6159,12.6255,12.6112,12.6207,419700.0
2010-07-12 15:55:00,26.47,26.51,26.47,26.49,978100.0,12.6159,12.635,12.6159,12.6255,978100.0
2010-07-13 09:30:00,26.83,26.85,26.75,26.8,1018900.0,12.7875,12.7971,12.7494,12.7732,1018900.0
2010-07-13 09:35:00,26.8,26.83,26.76,26.81,692400.0,12.7732,12.7875,12.7542,12.778,692400.0
2010-07-13 09:40:00,26.81,26.83,26.76,26.8,360700.0,12.778,12.7875,12.7542,12.7732,360700.0
2010-07-13 09:45:00,26.8,26.8,26.71,26.75,428500.0,12.7732,12.7732,12.7303,12.7494,428500.0
2010-07-13 09:50:00,26.75,26.76,26.71,26.74,261100.0,12.7494,12.7542,12.7303,12.7446,261100.0
2010-07-13 09:55:00,26.75,26.77,26.72,26.73,392000.0,12.7494,12.7589,12.7351,12.7399,392000.0
2010-07-13 10:00:00,26.74,26.76,26.73,26.75,420900.0,12.7446,12.7542,12.7399,12.7494,420900.0
2010-07-13 10:05:00,26.75,26.82,26.75,26.8,450900.0,12.7494,12.7828,12.7494,12.7732,450900.0
2010-07-13 10:10:00,26.8,26.8,26.78,26.8,392900.0,12.7732,12.7732,12.7637,12.7732,392900.0
2010-07-13 10:15:00,26.8,26.85,26.79,26.84,334200.0,12.7732,12.7971,12.7685,12.7923,334200.0
2010-07-13 10:20:00,26.84,26.92,26.82,26.82,500900.0,12.7923,12.8304,12.7828,12.7828,500900.0
2010-07-13 10:25:00,26.82,26.92,26.82,26.89,375200.0,12.7828,12.8304,12.7828,12.8161,375200.0
2010-07-13 10:30:00,26.88,26.89,26.86,26.87,194000.0,12.8114,12.8161,12.8018,12.8066,194000.0
2010-07-13 10:35:00,26.87,26.93,26.86,26.91,261100.0,12.8066,12.8352,12.8018,12.8257,261100.0
2010-07-13 10:40:00,26.91,26.92,26.88,26.88,189400.0,12.8257,12.8304,12.8114,12.8114,189400.0
2010-07-13 10:45:00,26.88,26.9,26.85,26.89,347800.0,12.8114,12.8209,12.7971,12.8161,347800.0
2010-07-13 10:50:00,26.89,26.95,26.89,26.95,217100.0,12.8161,12.8447,12.8161,12.8447,217100.0
2010-07-13 10:55:00,26.95,26.96,26.92,26.94,239000.0,12.8447,12.8495,12.8304,12.84,239000.0
2010-07-13 11:00:00,26.93,26.95,26.92,26.94,155400.0,12.8352,12.8447,12.8304,12.84,155400.0
2010-07-13 11:05:00,26.94,26.97,26.94,26.94,319700.0,12.84,12.8543,12.84,12.84,319700.0
2010-07-13 11:10:00,26.94,26.96,26.94,26.96,201000.0,12.84,12.8495,12.84,12.8495,201000.0
2010-07-13 11:15:00,26.97,26.99,26.96,26.97,192500.0,12.8543,12.8638,12.8495,12.8543,192500.0
2010-07-13 11:20:00,26.97,26.98,26.95,26.95,160200.0,12.8543,12.859,12.8447,12.8447,160200.0
2010-07-13 11:25:00,26.95,26.96,26.91,26.92,246800.0,12.8447,12.8495,12.8257,12.8304,246800.0
2010-07-13 11:30:00,26.91,26.95,26.89,26.95,400800.0,12.8257,12.8447,12.8161,12.8447,400800.0
2010-07-13 11:35:00,26.95,26.99,26.94,26.97,212900.0,12.8447,12.8638,12.84,12.8543,212900.0
2010-07-13 11:40:00,26.97,26.99,26.96,26.99,155500.0,12.8543,12.8638,12.8495,12.8638,155500.0
2010-07-13 11:45:00,26.99,26.99,26.98,26.98,115500.0,12.8638,12.8638,12.859,12.859,115500.0
2010-07-13 11:50:00,26.99,26.99,26.93,26.95,325500.0,12.8638,12.8638,12.8352,12.8447,325500.0
2010-07-13 11:55:00,26.95,26.98,26.93,26.97,170000.0,12.8447,12.859,12.8352,12.8543,170000.0
2010-07-13 12:00:00,26.97,26.99,26.97,26.99,132000.0,12.8543,12.8638,12.8543,12.8638,132000.0
2010-07-13 12:05:00,26.99,27.0,26.98,26.99,244200.0,12.8638,12.8685,12.859,12.8638,244200.0
2010-07-13 12:10:00,26.99,27.0,26.98,27.0,218900.0,12.8638,12.8685,12.859,12.8685,218900.0
2010-07-13 12:15:00,27.0,27.0,26.98,26.99,111700.0,12.8685,12.8685,12.859,12.8638,111700.0
2010-07-13 12:20:00,26.99,27.02,26.98,27.01,234900.0,12.8638,12.8781,12.859,12.8733,234900.0
2010-07-13 12:25:00,27.01,27.04,27.0,27.02,144000.0,12.8733,12.8876,12.8685,12.8781,144000.0
2010-07-13 12:30:00,27.02,27.02,26.99,27.0,347100.0,12.8781,12.8781,12.8638,12.8685,347100.0
2010-07-13 12:35:00,27.01,27.04,27.0,27.04,164500.0,12.8733,12.8876,12.8685,12.8876,164500.0
2010-07-13 12:40:00,27.03,27.06,27.03,27.05,199200.0,12.8828,12.8971,12.8828,12.8924,199200.0
2010-07-13 12:45:00,27.05,27.06,27.05,27.05,154600.0,12.8924,12.8971,12.8924,12.8924,154600.0
2010-07-13 12:50:00,27.06,27.06,27.02,27.02,224700.0,12.8971,12.8971,12.8781,12.8781,224700.0
2010-07-13 12:55:00,27.02,27.04,27.02,27.04,95600.0,12.8781,12.8876,12.8781,12.8876,95600.0
2010-07-13 13:00:00,27.04,27.07,27.03,27.07,96500.0,12.8876,12.9019,12.8828,12.9019,96500.0
2010-07-13 13:05:00,27.07,27.07,27.03,27.03,178600.0,12.9019,12.9019,12.8828,12.8828,178600.0
2010-07-13 13:10:00,27.04,27.05,27.0,27.01,197500.0,12.8876,12.8924,12.8685,12.8733,197500.0
2010-07-13 13:15:00,27.0,27.02,27.0,27.01,159700.0,12.8685,12.8781,12.8685,12.8733,159700.0
2010-07-13 13:20:00,27.02,27.03,27.0,27.01,244600.0,12.8781,12.8828,12.8685,12.8733,244600.0
2010-07-13 13:25:00,27.01,27.03,27.01,27.03,206400.0,12.8733,12.8828,12.8733,12.8828,206400.0
2010-07-13 13:30:00,27.03,27.04,27.02,27.04,350700.0,12.8828,12.8876,12.8781,12.8876,350700.0
2010-07-13 13:35:00,27.03,27.05,27.0,27.02,362300.0,12.8828,12.8924,12.8685,12.8781,362300.0
2010-07-13 13:40:00,27.03,27.05,27.01,27.02,165100.0,12.8828,12.8924,12.8733,12.8781,165100.0
2010-07-13 13:45:00,27.03,27.05,27.02,27.04,71900.0,12.8828,12.8924,12.8781,12.8876,71900.0
2010-07-13 13:50:00,27.05,27.06,27.03,27.03,145500.0,12.8924,12.8971,12.8828,12.8828,145500.0
2010-07-13 13:55:00,27.03,27.05,27.0,27.01,245200.0,12.8828,12.8924,12.8685,12.8733,245200.0
2010-07-13 14:00:00,27.01,27.05,27.0,27.02,301600.0,12.8733,12.8924,12.8685,12.8781,301600.0
2010-07-13 14:05:00,27.02,27.02,27.01,27.01,95100.0,12.8781,12.8781,12.8733,12.8733,95100.0
2010-07-13 14:10:00,27.02,27.02,27.0,27.01,148000.0,12.8781,12.8781,12.8685,12.8733,148000.0
2010-07-13 14:15:00,27.01,27.02,27.0,27.01,164700.0,12.8733,12.8781,12.8685,12.8733,164700.0
2010-07-13 14:20:00,27.01,27.02,27.0,27.01,88200.0,12.8733,12.8781,12.8685,12.8733,88200.0
2010-07-13 14:25:00,27.0,27.03,27.0,27.01,162100.0,12.8685,12.8828,12.8685,12.8733,162100.0
2010-07-13 14:30:00,27.0,27.01,27.0,27.0,144700.0,12.8685,12.8733,12.8685,12.8685,144700.0
2010-07-13 14:35:00,27.01,27.01,26.98,26.99,373000.0,12.8733,12.8733,12.859,12.8638,373000.0
2010-07-13 14:40:00,26.98,26.99,26.91,26.91,770000.0,12.859,12.8638,12.8257,12.8257,770000.0
2010-07-13 14:45:00,26.91,26.91,26.86,26.91,406900.0,12.8257,12.8257,12.8018,12.8257,406900.0
2010-07-13 14:50:00,26.91,26.91,26.82,26.85,512400.0,12.8257,12.8257,12.7828,12.7971,512400.0
2010-07-13 14:55:00,26.85,26.89,26.84,26.89,304400.0,12.7971,12.8161,12.7923,12.8161,304400.0
2010-07-13 15:00:00,26.89,26.95,26.88,26.93,262000.0,12.8161,12.8447,12.8114,12.8352,262000.0
2010-07-13 15:05:00,26.93,26.95,26.92,26.93,135600.0,12.8352,12.8447,12.8304,12.8352,135600.0
2010-07-13 15:10:00,26.93,26.95,26.93,26.94,94200.0,12.8352,12.8447,12.8352,12.84,94200.0
2010-07-13 15:15:00,26.94,26.95,26.94,26.94,247400.0,12.84,12.8447,12.84,12.84,247400.0
2010-07-13 15:20:00,26.95,26.95,26.94,26.94,145100.0,12.8447,12.8447,12.84,12.84,145100.0
2010-07-13 15:25:00,26.94,26.95,26.9,26.92,314400.0,12.84,12.8447,12.8209,12.8304,314400.0
2010-07-13 15:30:00,26.92,26.95,26.91,26.95,217000.0,12.8304,12.8447,12.8257,12.8447,217000.0
2010-07-13 15:35:00,26.94,26.97,26.94,26.97,215100.0,12.84,12.8543,12.84,12.8543,215100.0
2010-07-13 15:40:00,26.97,26.98,26.96,26.97,449100.0,12.8543,12.859,12.8495,12.8543,449100.0
2010-07-13 15:45:00,26.97,26.97,26.93,26.94,503800.0,12.8543,12.8543,12.8352,12.84,503800.0
2010-07-13 15:50:00,26.94,26.94,26.9,26.9,459400.0,12.84,12.84,12.8209,12.8209,459400.0
2010-07-13 15:55:00,26.9,26.92,26.88,26.89,724600.0,12.8209,12.8304,12.8114,12.8161,724600.0
2010-07-14 09:30:00,26.93,26.95,26.9,26.91,413400.0,12.8352,12.8447,12.8209,12.8257,413400.0
2010-07-14 09:35:00,26.91,26.95,26.82,26.89,421300.0,12.8257,12.8447,12.7828,12.8161,421300.0
2010-07-14 09:40:00,26.88,26.97,26.87,26.92,256200.0,12.8114,12.8543,12.8066,12.8304,256200.0
2010-07-14 09:45:00,26.93,27.05,26.92,27.04,259400.0,12.8352,12.8924,12.8304,12.8876,259400.0
2010-07-14 09:50:00,27.04,27.04,26.98,26.99,189900.0,12.8876,12.8876,12.859,12.8638,189900.0
2010-07-14 09:55:00,26.99,26.99,26.91,26.92,278100.0,12.8638,12.8638,12.8257,12.8304,278100.0
2010-07-14 10:00:00,26.92,26.93,26.79,26.84,505600.0,12.8304,12.8352,12.7685,12.7923,505600.0
2010-07-14 10:05:00,26.84,26.84,26.8,26.8,252700.0,12.7923,12.7923,12.7732,12.7732,252700.0
2010-07-14 10:10:00,26.8,26.81,26.79,26.8,413300.0,12.7732,12.778,12.7685,12.7732,413300.0
2010-07-14 10:15:00,26.8,26.8,26.77,26.78,163000.0,12.7732,12.7732,12.7589,12.7637,163000.0
2010-07-14 10:20:00,26.77,26.78,26.75,26.78,276300.0,12.7589,12.7637,12.7494,12.7637,276300.0
2010-07-14 10:25:00,26.77,26.78,26.73,26.74,338200.0,12.7589,12.7637,12.7399,12.7446,338200.0
2010-07-14 10:30:00,26.75,26.81,26.73,26.79,286800.0,12.7494,12.778,12.7399,12.7685,286800.0
2010-07-14 10:35:00,26.8,26.8,26.76,26.78,129000.0,12.7732,12.7732,12.7542,12.7637,129000.0
2010-07-14 10:40:00,26.77,26.78,26.75,26.78,209100.0,12.7589,12.7637,12.7494,12.7637,209100.0
2010-07-14 10:45:00,26.78,26.81,26.77,26.8,195400.0,12.7637,12.778,12.7589,12.7732,195400.0
2010-07-14 10:50:00,26.8,26.82,26.8,26.81,131100.0,12.7732,12.7828,12.7732,12.778,131100.0
2010-07-14 10:55:00,26.81,26.84,26.8,26.84,144100.0,12.778,12.7923,12.7732,12.7923,144100.0
2010-07-14 11:00:00,26.84,26.88,26.83,26.87,188200.0,12.7923,12.8114,12.7875,12.8066,188200.0
2010-07-14 11:05:00,26.88,26.88,26.84,26.85,199400.0,12.8114,12.8114,12.7923,12.7971,199400.0
2010-07-14 11:10:00,26.85,26.87,26.83,26.84,123000.0,12.7971,12.8066,12.7875,12.7923,123000.0
2010-07-14 11:15:00,26.84,26.87,26.83,26.87,181900.0,12.7923,12.8066,12.7875,12.8066,181900.0
2010-07-14 11:20:00,26.87,26.88,26.85,26.88,114000.0,12.8066,12.8114,12.7971,12.8114,114000.0
2010-07-14 11:25:00,26.88,26.89,26.86,26.88,107400.0,12.8114,12.8161,12.8018,12.8114,107400.0
2010-07-14 11:30:00,26.88,26.9,26.87,26.9,126700.0,12.8114,12.8209,12.8066,12.8209,126700.0
2010-07-14 11:35:00,26.9,26.9,26.84,26.88,254100.0,12.8209,12.8209,12.7923,12.8114,254100.0
2010-07-14 11:40:00,26.88,26.9,26.87,26.89,197900.0,12.8114,12.8209,12.8066,12.8161,197900.0
2010-07-14 11:45:00,26.89,26.9,26.87,26.9,171100.0,12.8161,12.8209,12.8066,12.8209,171100.0
2010-07-14 11:50:00,26.9,26.91,26.88,26.88,79900.0,12.8209,12.8257,12.8114,12.8114,79900.0
2010-07-14 11:55:00,26.89,26.89,26.85,26.85,96800.0,12.8161,12.8161,12.7971,12.7971,96800.0
2010-07-14 12:00:00,26.85,26.86,26.84,26.84,89600.0,12.7971,12.8018,12.7923,12.7923,89600.0
2010-07-14 12:05:00,26.84,26.85,26.81,26.81,459500.0,12.7923,12.7971,12.778,12.778,459500.0
2010-07-14 12:10:00,26.81,26.82,26.8,26.8,195800.0,12.778,12.7828,12.7732,12.7732,195800.0
2010-07-14 12:15:00,26.8,26.81,26.78,26.79,225100.0,12.7732,12.778,12.7637,12.7685,225100.0
2010-07-14 12:20:00,26.8,26.8,26.77,26.77,83900.0,12.7732,12.7732,12.7589,12.7589,83900.0
2010-07-14 12:25:00,26.78,26.78,26.75,26.76,128700.0,12.7637,12.7637,12.7494,12.7542,128700.0
2010-07-14 12:30:00,26.76,26.8,26.75,26.79,138300.0,12.7542,12.7732,12.7494,12.7685,138300.0
2010-07-14 12:35:00,26.79,26.8,26.78,26.8,109600.0,12.7685,12.7732,12.7637,12.7732,109600.0
2010-07-14 12:40:00,26.8,26.81,26.78,26.81,106000.0,12.7732,12.778,12.7637,12.778,106000.0
2010-07-14 12:45:00,26.81,26.81,26.78,26.79,74500.0,12.778,12.778,12.7637,12.7685,74500.0
2010-07-14 12:50:00,26.79,26.79,26.76,26.76,77600.0,12.7685,12.7685,12.7542,12.7542,77600.0
2010-07-14 12:55:00,26.77,26.77,26.75,26.77,168200.0,12.7589,12.7589,12.7494,12.7589,168200.0
2010-07-14 13:00:00,26.76,26.78,26.76,26.77,112300.0,12.7542,12.7637,12.7542,12.7589,112300.0
2010-07-14 13:05:00,26.78,26.8,26.75,26.76,241700.0,12.7637,12.7732,12.7494,12.7542,241700.0
2010-07-14 13:10:00,26.76,26.78,26.75,26.75,165700.0,12.7542,12.7637,12.7494,12.7494,165700.0
2010-07-14 13:15:00,26.76,26.78,26.75,26.77,92500.0,12.7542,12.7637,12.7494,12.7589,92500.0
2010-07-14 13:20:00,26.77,26.79,26.77,26.78,69000.0,12.7589,12.7685,12.7589,12.7637,69000.0
2010-07-14 13:25:00,26.79,26.79,26.74,26.75,318600.0,12.7685,12.7685,12.7446,12.7494,318600.0
2010-07-14 13:30:00,26.75,26.76,26.74,26.76,265900.0,12.7494,12.7542,12.7446,12.7542,265900.0
2010-07-14 13:35:00,26.75,26.79,26.75,26.78,134600.0,12.7494,12.7685,12.7494,12.7637,134600.0
2010-07-14 13:40:00,26.79,26.8,26.78,26.79,154400.0,12.7685,12.7732,12.7637,12.7685,154400.0
2010-07-14 13:45:00,26.79,26.82,26.78,26.8,160100.0,12.7685,12.7828,12.7637,12.7732,160100.0
2010-07-14 13:50:00,26.8,26.8,26.76,26.77,129900.0,12.7732,12.7732,12.7542,12.7589,129900.0
2010-07-14 13:55:00,26.77,26.79,26.76,26.78,123900.0,12.7589,12.7685,12.7542,12.7637,123900.0
2010-07-14 14:00:00,26.79,26.8,26.76,26.78,279800.0,12.7685,12.7732,12.7542,12.7637,279800.0
2010-07-14 14:05:00,26.78,26.78,26.73,26.74,279100.0,12.7637,12.7637,12.7399,12.7446,279100.0
2010-07-14 14:10:00,26.75,26.75,26.7,26.71,212100.0,12.7494,12.7494,12.7256,12.7303,212100.0
2010-07-14 14:15:00,26.71,26.72,26.68,26.69,314100.0,12.7303,12.7351,12.716,12.7208,314100.0
2010-07-14 14:20:00,26.69,26.7,26.65,26.65,226300.0,12.7208,12.7256,12.7017,12.7017,226300.0
2010-07-14 14:25:00,26.66,26.69,26.63,26.64,297200.0,12.7065,12.7208,12.6922,12.697,297200.0
2010-07-14 14:30:00,26.64,26.67,26.63,26.66,144700.0,12.697,12.7113,12.6922,12.7065,144700.0
2010-07-14 14:35:00,26.67,26.69,26.65,26.68,238600.0,12.7113,12.7208,12.7017,12.716,238600.0
2010-07-14 14:40:00,26.68,26.69,26.67,26.67,91400.0,12.716,12.7208,12.7113,12.7113,91400.0
2010-07-14 14:45:00,26.67,26.69,26.67,26.68,71500.0,12.7113,12.7208,12.7113,12.716,71500.0
2010-07-14 14:50:00,26.68,26.7,26.67,26.68,116000.0,12.716,12.7256,12.7113,12.716,116000.0
2010-07-14 14:55:00,26.68,26.72,26.67,26.71,162300.0,12.716,12.7351,12.7113,12.7303,162300.0
2010-07-14 15:00:00,26.72,26.74,26.71,26.74,122400.0,12.7351,12.7446,12.7303,12.7446,122400.0
2010-07-14 15:05:00,26.74,26.76,26.7,26.73,171700.0,12.7446,12.7542,12.7256,12.7399,171700.0
2010-07-14 15:10:00,26.73,26.74,26.72,26.72,471900.0,12.7399,12.7446,12.7351,12.7351,471900.0
2010-07-14 15:15:00,26.73,26.76,26.7,26.73,235300.0,12.7399,12.7542,12.7256,12.7399,235300.0
2010-07-14 15:20:00,26.74,26.75,26.72,26.74,108800.0,12.7446,12.7494,12.7351,12.7446,108800.0
2010-07-14 15:25:00,26.74,26.77,26.72,26.74,287500.0,12.7446,12.7589,12.7351,12.7446,287500.0
2010-07-14 15:30:00,26.73,26.77,26.73,26.75,479000.0,12.7399,12.7589,12.7399,12.7494,479000.0
2010-07-14 15:35:00,26.75,26.8,26.74,26.79,312700.0,12.7494,12.7732,12.7446,12.7685,312700.0
2010-07-14 15:40:00,26.79,26.8,26.73,26.73,244700.0,12.7685,12.7732,12.7399,12.7399,244700.0
2010-07-14 15:45:00,26.74,26.79,26.73,26.79,548600.0,12.7446,12.7685,12.7399,12.7685,548600.0
2010-07-14 15:50:00,26.79,26.84,26.78,26.8,426700.0,12.7685,12.7923,12.7637,12.7732,426700.0
2010-07-14 15:55:00,26.8,26.84,26.8,26.84,761900.0,12.7732,12.7923,12.7732,12.7923,761900.0
2010-07-15 09:30:00,26.87,26.87,26.76,26.83,403500.0,12.8066,12.8066,12.7542,12.7875,403500.0
2010-07-15 09:35:00,26.83,26.83,26.76,26.8,442100.0,12.7875,12.7875,12.7542,12.7732,442100.0
2010-07-15 09:40:00,26.8,26.85,26.77,26.82,398700.0,12.7732,12.7971,12.7589,12.7828,398700.0
2010-07-15 09:45:00,26.82,26.87,26.8,26.84,395700.0,12.7828,12.8066,12.7732,12.7923,395700.0
2010-07-15 09:50:00,26.84,26.86,26.76,26.8,440600.0,12.7923,12.8018,12.7542,12.7732,440600.0
2010-07-15 09:55:00,26.79,26.81,26.76,26.79,152400.0,12.7685,12.778,12.7542,12.7685,152400.0
2010-07-15 10:00:00,26.79,26.8,26.69,26.7,386700.0,12.7685,12.7732,12.7208,12.7256,386700.0
2010-07-15 10:05:00,26.7,26.76,26.7,26.75,332700.0,12.7256,12.7542,12.7256,12.7494,332700.0
2010-07-15 10:10:00,26.75,26.76,26.72,26.74,377000.0,12.7494,12.7542,12.7351,12.7446,377000.0
2010-07-15 10:15:00,26.74,26.76,26.71,26.71,376600.0,12.7446,12.7542,12.7303,12.7303,376600.0
2010-07-15 10:20:00,26.72,26.75,26.69,26.75,160900.0,12.7351,12.7494,12.7208,12.7494,160900.0
2010-07-15 10:25:00,26.75,26.79,26.74,26.78,212900.0,12.7494,12.7685,12.7446,12.7637,212900.0
2010-07-15 10:30:00,26.79,26.83,26.78,26.82,595500.0,12.7685,12.7875,12.7637,12.7828,595500.0
2010-07-15 10:35:00,26.83,26.83,26.78,26.8,266800.0,12.7875,12.7875,12.7637,12.7732,266800.0
2010-07-15 10:40:00,26.81,26.83,26.78,26.8,210300.0,12.778,12.7875,12.7637,12.7732,210300.0
2010-07-15 10:45:00,26.8,26.81,26.75,26.78,109500.0,12.7732,12.778,12.7494,12.7637,109500.0
2010-07-15 10:50:00,26.77,26.78,26.76,26.76,114100.0,12.7589,12.7637,12.7542,12.7542,114100.0
2010-07-15 10:55:00,26.76,26.77,26.71,26.72,242500.0,12.7542,12.7589,12.7303,12.7351,242500.0
2010-07-15 11:00:00,26.72,26.74,26.7,26.72,165000.0,12.7351,12.7446,12.7256,12.7351,165000.0
2010-07-15 11:05:00,26.72,26.73,26.69,26.7,245900.0,12.7351,12.7399,12.7208,12.7256,245900.0
2010-07-15 11:10:00,26.7,26.71,26.69,26.7,115200.0,12.7256,12.7303,12.7208,12.7256,115200.0
2010-07-15 11:15:00,26.7,26.71,26.68,26.69,166800.0,12.7256,12.7303,12.716,12.7208,166800.0
2010-07-15 11:20:00,26.68,26.71,26.68,26.7,97000.0,12.716,12.7303,12.716,12.7256,97000.0
2010-07-15 11:25:00,26.7,26.72,26.69,26.71,114300.0,12.7256,12.7351,12.7208,12.7303,114300.0
2010-07-15 11:30:00,26.71,26.72,26.67,26.68,131100.0,12.7303,12.7351,12.7113,12.716,131100.0
2010-07-15 11:35:00,26.67,26.7,26.67,26.7,73600.0,12.7113,12.7256,12.7113,12.7256,73600.0
2010-07-15 11:40:00,26.7,26.71,26.68,26.71,100800.0,12.7256,12.7303,12.716,12.7303,100800.0
2010-07-15 11:45:00,26.7,26.72,26.69,26.71,122400.0,12.7256,12.7351,12.7208,12.7303,122400.0
2010-07-15 11:50:00,26.72,26.74,26.71,26.72,101000.0,12.7351,12.7446,12.7303,12.7351,101000.0
2010-07-15 11:55:00,26.72,26.75,26.7,26.7,117900.0,12.7351,12.7494,12.7256,12.7256,117900.0
2010-07-15 12:00:00,26.7,26.71,26.68,26.69,95700.0,12.7256,12.7303,12.716,12.7208,95700.0
2010-07-15 12:05:00,26.69,26.7,26.67,26.69,165200.0,12.7208,12.7256,12.7113,12.7208,165200.0
2010-07-15 12:10:00,26.68,26.72,26.68,26.72,65100.0,12.716,12.7351,12.716,12.7351,65100.0
2010-07-15 12:15:00,26.71,26.72,26.69,26.7,60000.0,12.7303,12.7351,12.7208,12.7256,60000.0
2010-07-15 12:20:00,26.69,26.7,26.67,26.68,60400.0,12.7208,12.7256,12.7113,12.716,60400.0
2010-07-15 12:25:00,26.69,26.7,26.68,26.7,39000.0,12.7208,12.7256,12.716,12.7256,39000.0
2010-07-15 12:30:00,26.69,26.7,26.69,26.7,90700.0,12.7208,12.7256,12.7208,12.7256,90700.0
2010-07-15 12:35:00,26.7,26.7,26.68,26.7,60400.0,12.7256,12.7256,12.716,12.7256,60400.0
2010-07-15 12:40:00,26.7,26.7,26.68,26.7,120700.0,12.7256,12.7256,12.716,12.7256,120700.0
2010-07-15 12:45:00,26.7,26.71,26.69,26.71,169600.0,12.7256,12.7303,12.7208,12.7303,169600.0
2010-07-15 12:50:00,26.7,26.71,26.69,26.7,99500.0,12.7256,12.7303,12.7208,12.7256,99500.0
2010-07-15 12:55:00,26.7,26.71,26.69,26.69,59600.0,12.7256,12.7303,12.7208,12.7208,59600.0
2010-07-15 13:00:00,26.69,26.71,26.69,26.7,104400.0,12.7208,12.7303,12.7208,12.7256,104400.0
2010-07-15 13:05:00,26.7,26.71,26.69,26.71,127100.0,12.7256,12.7303,12.7208,12.7303,127100.0
2010-07-15 13:10:00,26.71,26.73,26.69,26.73,111000.0,12.7303,12.7399,12.7208,12.7399,111000.0
2010-07-15 13:15:00,26.73,26.76,26.73,26.74,104200.0,12.7399,12.7542,12.7399,12.7446,104200.0
2010-07-15 13:20:00,26.74,26.76,26.74,26.75,61900.0,12.7446,12.7542,12.7446,12.7494,61900.0
2010-07-15 13:25:00,26.76,26.76,26.73,26.74,176300.0,12.7542,12.7542,12.7399,12.7446,176300.0
2010-07-15 13:30:00,26.74,26.76,26.72,26.72,118400.0,12.7446,12.7542,12.7351,12.7351,118400.0
2010-07-15 13:35:00,26.73,26.74,26.71,26.74,74800.0,12.7399,12.7446,12.7303,12.7446,74800.0
2010-07-15 13:40:00,26.74,26.74,26.72,26.72,127700.0,12.7446,12.7446,12.7351,12.7351,127700.0
2010-07-15 13:45:00,26.72,26.78,26.72,26.78,158400.0,12.7351,12.7637,12.7351,12.7637,158400.0
2010-07-15 13:50:00,26.78,26.78,26.74,26.76,173300.0,12.7637,12.7637,12.7446,12.7542,173300.0
2010-07-15 13:55:00,26.75,26.78,26.75,26.76,190600.0,12.7494,12.7637,12.7494,12.7542,190600.0
2010-07-15 14:00:00,26.77,26.78,26.74,26.75,186100.0,12.7589,12.7637,12.7446,12.7494,186100.0
2010-07-15 14:05:00,26.76,26.77,26.74,26.75,144600.0,12.7542,12.7589,12.7446,12.7494,144600.0
2010-07-15 14:10:00,26.75,26.76,26.74,26.75,149500.0,12.7494,12.7542,12.7446,12.7494,149500.0
2010-07-15 14:15:00,26.75,26.76,26.73,26.76,137300.0,12.7494,12.7542,12.7399,12.7542,137300.0
2010-07-15 14:20:00,26.75,26.8,26.75,26.79,102600.0,12.7494,12.7732,12.7494,12.7685,102600.0
2010-07-15 14:25:00,26.78,26.8,26.77,26.79,256700.0,12.7637,12.7732,12.7589,12.7685,256700.0
2010-07-15 14:30:00,26.79,26.81,26.79,26.8,81300.0,12.7685,12.778,12.7685,12.7732,81300.0
2010-07-15 14:35:00,26.8,26.8,26.75,26.77,177700.0,12.7732,12.7732,12.7494,12.7589,177700.0
2010-07-15 14:40:00,26.76,26.78,26.72,26.72,158000.0,12.7542,12.7637,12.7351,12.7351,158000.0
2010-07-15 14:45:00,26.73,26.75,26.72,26.75,97800.0,12.7399,12.7494,12.7351,12.7494,97800.0
2010-07-15 14:50:00,26.74,26.75,26.72,26.75,135600.0,12.7446,12.7494,12.7351,12.7494,135600.0
2010-07-15 14:55:00,26.75,26.75,26.73,26.73,122100.0,12.7494,12.7494,12.7399,12.7399,122100.0
2010-07-15 15:00:00,26.73,26.75,26.73,26.73,144600.0,12.7399,12.7494,12.7399,12.7399,144600.0
2010-07-15 15:05:00,26.74,26.74,26.69,26.7,251600.0,12.7446,12.7446,12.7208,12.7256,251600.0
2010-07-15 15:10:00,26.71,26.71,26.68,26.69,231300.0,12.7303,12.7303,12.716,12.7208,231300.0
2010-07-15 15:15:00,26.68,26.71,26.68,26.69,218000.0,12.716,12.7303,12.716,12.7208,218000.0
2010-07-15 15:20:00,26.68,26.71,26.67,26.68,131400.0,12.716,12.7303,12.7113,12.716,131400.0
2010-07-15 15:25:00,26.68,26.7,26.68,26.7,447400.0,12.716,12.7256,12.716,12.7256,447400.0
2010-07-15 15:30:00,26.7,26.74,26.69,26.73,361900.0,12.7256,12.7446,12.7208,12.7399,361900.0
2010-07-15 15:35:00,26.73,26.77,26.71,26.74,353100.0,12.7399,12.7589,12.7303,12.7446,353100.0
2010-07-15 15:40:00,26.74,26.77,26.72,26.77,299800.0,12.7446,12.7589,12.7351,12.7589,299800.0
2010-07-15 15:45:00,26.77,26.82,26.76,26.77,577100.0,12.7589,12.7828,12.7542,12.7589,577100.0
2010-07-15 15:50:00,26.78,26.85,26.77,26.82,746900.0,12.7637,12.7971,12.7589,12.7828,746900.0
2010-07-15 15:55:00,26.82,26.83,26.77,26.78,831000.0,12.7828,12.7875,12.7589,12.7637,831000.0
2010-07-16 09:30:00,26.78,26.91,26.7,26.9,2791400.0,12.7637,12.8257,12.7256,12.8209,2791400.0
2010-07-16 09:35:00,26.9,27.0,26.9,26.98,296400.0,12.8209,12.8685,12.8209,12.859,296400.0
2010-07-16 09:40:00,26.99,27.0,26.93,26.96,356800.0,12.8638,12.8685,12.8352,12.8495,356800.0
2010-07-16 09:45:00,26.97,26.98,26.93,26.95,272300.0,12.8543,12.859,12.8352,12.8447,272300.0
2010-07-16 09:50:00,26.95,26.96,26.81,26.81,305300.0,12.8447,12.8495,12.778,12.778,305300.0
2010-07-16 09:55:00,26.81,26.85,26.71,26.78,428200.0,12.778,12.7971,12.7303,12.7637,428200.0
2010-07-16 10:00:00,26.77,26.8,26.76,26.78,192600.0,12.7589,12.7732,12.7542,12.7637,192600.0
2010-07-16 10:05:00,26.78,26.79,26.7,26.75,315700.0,12.7637,12.7685,12.7256,12.7494,315700.0
2010-07-16 10:10:00,26.74,26.78,26.72,26.74,257000.0,12.7446,12.7637,12.7351,12.7446,257000.0
2010-07-16 10:15:00,26.73,26.81,26.71,26.8,602400.0,12.7399,12.778,12.7303,12.7732,602400.0
2010-07-16 10:20:00,26.8,26.82,26.76,26.76,645700.0,12.7732,12.7828,12.7542,12.7542,645700.0
2010-07-16 10:25:00,26.76,26.77,26.7,26.7,299500.0,12.7542,12.7589,12.7256,12.7256,299500.0
2010-07-16 10:30:00,26.7,26.71,26.65,26.65,284000.0,12.7256,12.7303,12.7017,12.7017,284000.0
2010-07-16 10:35:00,26.65,26.66,26.61,26.61,234000.0,12.7017,12.7065,12.6827,12.6827,234000.0
2010-07-16 10:40:00,26.61,26.62,26.61,26.62,224600.0,12.6827,12.6874,12.6827,12.6874,224600.0
2010-07-16 10:45:00,26.62,26.62,26.6,26.6,177600.0,12.6874,12.6874,12.6779,12.6779,177600.0
2010-07-16 10:50:00,26.6,26.64,26.6,26.64,238400.0,12.6779,12.697,12.6779,12.697,238400.0
2010-07-16 10:55:00,26.64,26.65,26.63,26.65,66200.0,12.697,12.7017,12.6922,12.7017,66200.0
2010-07-16 11:00:00,26.65,26.67,26.63,26.65,215100.0,12.7017,12.7113,12.6922,12.7017,215100.0
2010-07-16 11:05:00,26.66,26.67,26.63,26.66,124900.0,12.7065,12.7113,12.6922,12.7065,124900.0
2010-07-16 11:10:00,26.67,26.67,26.66,26.66,65800.0,12.7113,12.7113,12.7065,12.7065,65800.0
2010-07-16 11:15:00,26.66,26.69,26.66,26.68,113200.0,12.7065,12.7208,12.7065,12.716,113200.0
2010-07-16 11:20:00,26.67,26.68,26.64,26.67,160000.0,12.7113,12.716,12.697,12.7113,160000.0
2010-07-16 11:25:00,26.66,26.69,26.65,26.69,107700.0,12.7065,12.7208,12.7017,12.7208,107700.0
2010-07-16 11:30:00,26.69,26.69,26.66,26.68,73800.0,12.7208,12.7208,12.7065,12.716,73800.0
2010-07-16 11:35:00,26.67,26.7,26.65,26.65,173900.0,12.7113,12.7256,12.7017,12.7017,173900.0
2010-07-16 11:40:00,26.66,26.68,26.65,26.68,73100.0,12.7065,12.716,12.7017,12.716,73100.0
2010-07-16 11:45:00,26.68,26.68,26.65,26.66,107500.0,12.716,12.716,12.7017,12.7065,107500.0
2010-07-16 11:50:00,26.65,26.67,26.63,26.64,98600.0,12.7017,12.7113,12.6922,12.697,98600.0
2010-07-16 11:55:00,26.64,26.65,26.63,26.63,61900.0,12.697,12.7017,12.6922,12.6922,61900.0
2010-07-16 12:00:00,26.63,26.66,26.63,26.66,62800.0,12.6922,12.7065,12.6922,12.7065,62800.0
2010-07-16 12:05:00,26.65,26.66,26.63,26.65,119600.0,12.7017,12.7065,12.6922,12.7017,119600.0
2010-07-16 12:10:00,26.65,26.72,26.64,26.71,629700.0,12.7017,12.7351,12.697,12.7303,629700.0
2010-07-16 12:15:00,26.71,26.73,26.68,26.7,387300.0,12.7303,12.7399,12.716,12.7256,387300.0
2010-07-16 12:20:00,26.7,26.72,26.68,26.7,202500.0,12.7256,12.7351,12.716,12.7256,202500.0
2010-07-16 12:25:00,26.7,26.72,26.68,26.68,231000.0,12.7256,12.7351,12.716,12.716,231000.0
2010-07-16 12:30:00,26.68,26.69,26.66,26.67,90400.0,12.716,12.7208,12.7065,12.7113,90400.0
2010-07-16 12:35:00,26.68,26.68,26.66,26.68,35000.0,12.716,12.716,12.7065,12.716,35000.0
2010-07-16 12:40:00,26.68,26.69,26.68,26.68,59400.0,12.716,12.7208,12.716,12.716,59400.0
2010-07-16 12:45:00,26.69,26.72,26.68,26.72,101500.0,12.7208,12.7351,12.716,12.7351,101500.0
2010-07-16 12:50:00,26.72,26.72,26.71,26.72,87400.0,12.7351,12.7351,12.7303,12.7351,87400.0
2010-07-16 12:55:00,26.72,26.72,26.7,26.7,86100.0,12.7351,12.7351,12.7256,12.7256,86100.0
2010-07-16 13:00:00,26.7,26.72,26.7,26.72,112200.0,12.7256,12.7351,12.7256,12.7351,112200.0
2010-07-16 13:05:00,26.72,26.75,26.71,26.75,96700.0,12.7351,12.7494,12.7303,12.7494,96700.0
2010-07-16 13:10:00,26.74,26.75,26.74,26.75,70700.0,12.7446,12.7494,12.7446,12.7494,70700.0
2010-07-16 13:15:00,26.75,26.78,26.74,26.77,133300.0,12.7494,12.7637,12.7446,12.7589,133300.0
2010-07-16 13:20:00,26.77,26.78,26.76,26.76,98900.0,12.7589,12.7637,12.7542,12.7542,98900.0
2010-07-16 13:25:00,26.77,26.78,26.73,26.74,148500.0,12.7589,12.7637,12.7399,12.7446,148500.0
2010-07-16 13:30:00,26.74,26.77,26.71,26.75,180800.0,12.7446,12.7589,12.7303,12.7494,180800.0
2010-07-16 13:35:00,26.75,26.77,26.74,26.75,111000.0,12.7494,12.7589,12.7446,12.7494,111000.0
2010-07-16 13:40:00,26.75,26.75,26.73,26.74,112000.0,12.7494,12.7494,12.7399,12.7446,112000.0
2010-07-16 13:45:00,26.73,26.74,26.68,26.72,222000.0,12.7399,12.7446,12.716,12.7351,222000.0
2010-07-16 13:50:00,26.72,26.72,26.67,26.67,133100.0,12.7351,12.7351,12.7113,12.7113,133100.0
2010-07-16 13:55:00,26.68,26.72,26.67,26.71,145400.0,12.716,12.7351,12.7113,12.7303,145400.0
2010-07-16 14:00:00,26.71,26.75,26.7,26.74,152100.0,12.7303,12.7494,12.7256,12.7446,152100.0
2010-07-16 14:05:00,26.75,26.75,26.73,26.73,59000.0,12.7494,12.7494,12.7399,12.7399,59000.0
2010-07-16 14:10:00,26.73,26.75,26.68,26.69,280000.0,12.7399,12.7494,12.716,12.7208,280000.0
2010-07-16 14:15:00,26.69,26.69,26.66,26.67,111400.0,12.7208,12.7208,12.7065,12.7113,111400.0
2010-07-16 14:20:00,26.67,26.71,26.66,26.7,309200.0,12.7113,12.7303,12.7065,12.7256,309200.0
2010-07-16 14:25:00,26.7,26.71,26.7,26.71,100900.0,12.7256,12.7303,12.7256,12.7303,100900.0
2010-07-16 14:30:00,26.7,26.78,26.7,26.77,584700.0,12.7256,12.7637,12.7256,12.7589,584700.0
2010-07-16 14:35:00,26.77,26.8,26.77,26.8,180200.0,12.7589,12.7732,12.7589,12.7732,180200.0
2010-07-16 14:40:00,26.79,26.8,26.75,26.76,118300.0,12.7685,12.7732,12.7494,12.7542,118300.0
2010-07-16 14:45:00,26.76,26.8,26.75,26.79,115500.0,12.7542,12.7732,12.7494,12.7685,115500.0
2010-07-16 14:50:00,26.78,26.79,26.75,26.78,140400.0,12.7637,12.7685,12.7494,12.7637,140400.0
2010-07-16 14:55:00,26.78,26.78,26.77,26.78,62700.0,12.7637,12.7637,12.7589,12.7637,62700.0
2010-07-16 15:00:00,26.78,26.78,26.73,26.74,263000.0,12.7637,12.7637,12.7399,12.7446,263000.0
2010-07-16 15:05:00,26.75,26.78,26.74,26.76,257200.0,12.7494,12.7637,12.7446,12.7542,257200.0
2010-07-16 15:10:00,26.76,26.76,26.74,26.75,386700.0,12.7542,12.7542,12.7446,12.7494,386700.0
2010-07-16 15:15:00,26.75,26.76,26.72,26.73,172700.0,12.7494,12.7542,12.7351,12.7399,172700.0
2010-07-16 15:20:00,26.72,26.73,26.69,26.69,160700.0,12.7351,12.7399,12.7208,12.7208,160700.0
2010-07-16 15:25:00,26.69,26.71,26.67,26.7,204000.0,12.7208,12.7303,12.7113,12.7256,204000.0
2010-07-16 15:30:00,26.71,26.74,26.7,26.73,426800.0,12.7303,12.7446,12.7256,12.7399,426800.0
2010-07-16 15:35:00,26.73,26.76,26.71,26.72,232800.0,12.7399,12.7542,12.7303,12.7351,232800.0
2010-07-16 15:40:00,26.71,26.74,26.68,26.68,332400.0,12.7303,12.7446,12.716,12.716,332400.0
2010-07-16 15:45:00,26.68,26.7,26.65,26.66,602900.0,12.716,12.7256,12.7017,12.7065,602900.0
2010-07-16 15:50:00,26.66,26.73,26.65,26.72,515100.0,12.7065,12.7399,12.7017,12.7351,515100.0
2010-07-16 15:55:00,26.73,26.73,26.67,26.67,849300.0,12.7399,12.7399,12.7113,12.7113,849300.0
2010-07-19 09:30:00,26.78,26.79,26.7,26.76,376200.0,12.7637,12.7685,12.7256,12.7542,376200.0
2010-07-19 09:35:00,26.76,26.85,26.76,26.8,198900.0,12.7542,12.7971,12.7542,12.7732,198900.0
2010-07-19 09:40:00,26.81,26.9,26.81,26.88,169300.0,12.778,12.8209,12.778,12.8114,169300.0
2010-07-19 09:45:00,26.88,26.92,26.88,26.92,204700.0,12.8114,12.8304,12.8114,12.8304,204700.0
2010-07-19 09:50:00,26.92,26.92,26.87,26.89,142500.0,12.8304,12.8304,12.8066,12.8161,142500.0
2010-07-19 09:55:00,26.89,26.91,26.87,26.87,152600.0,12.8161,12.8257,12.8066,12.8066,152600.0
2010-07-19 10:00:00,26.87,26.87,26.82,26.85,152800.0,12.8066,12.8066,12.7828,12.7971,152800.0
2010-07-19 10:05:00,26.85,26.88,26.8,26.81,151700.0,12.7971,12.8114,12.7732,12.778,151700.0
2010-07-19 10:10:00,26.81,26.82,26.79,26.82,130100.0,12.778,12.7828,12.7685,12.7828,130100.0
2010-07-19 10:15:00,26.82,26.88,26.8,26.87,140800.0,12.7828,12.8114,12.7732,12.8066,140800.0
2010-07-19 10:20:00,26.88,26.9,26.86,26.87,152100.0,12.8114,12.8209,12.8018,12.8066,152100.0
2010-07-19 10:25:00,26.86,26.87,26.82,26.84,178500.0,12.8018,12.8066,12.7828,12.7923,178500.0
2010-07-19 10:30:00,26.84,26.87,26.83,26.85,105200.0,12.7923,12.8066,12.7875,12.7971,105200.0
2010-07-19 10:35:00,26.84,26.89,26.84,26.86,201500.0,12.7923,12.8161,12.7923,12.8018,201500.0
2010-07-19 10:40:00,26.86,26.86,26.78,26.85,314500.0,12.8018,12.8018,12.7637,12.7971,314500.0
2010-07-19 10:45:00,26.85,26.86,26.81,26.84,138600.0,12.7971,12.8018,12.778,12.7923,138600.0
2010-07-19 10:50:00,26.84,26.84,26.79,26.84,125700.0,12.7923,12.7923,12.7685,12.7923,125700.0
2010-07-19 10:55:00,26.83,26.89,26.83,26.89,200100.0,12.7875,12.8161,12.7875,12.8161,200100.0
2010-07-19 11:00:00,26.89,26.9,26.88,26.9,164300.0,12.8161,12.8209,12.8114,12.8209,164300.0
2010-07-19 11:05:00,26.89,26.9,26.87,26.87,111900.0,12.8161,12.8209,12.8066,12.8066,111900.0
2010-07-19 11:10:00,26.88,26.88,26.8,26.82,291800.0,12.8114,12.8114,12.7732,12.7828,291800.0
2010-07-19 11:15:00,26.82,26.83,26.79,26.79,160800.0,12.7828,12.7875,12.7685,12.7685,160800.0
2010-07-19 11:20:00,26.8,26.82,26.79,26.8,160100.0,12.7732,12.7828,12.7685,12.7732,160100.0
2010-07-19 11:25:00,26.8,26.81,26.76,26.8,279000.0,12.7732,12.778,12.7542,12.7732,279000.0
2010-07-19 11:30:00,26.79,26.81,26.76,26.77,238900.0,12.7685,12.778,12.7542,12.7589,238900.0
2010-07-19 11:35:00,26.77,26.78,26.73,26.73,226000.0,12.7589,12.7637,12.7399,12.7399,226000.0
2010-07-19 11:40:00,26.72,26.75,26.72,26.74,118500.0,12.7351,12.7494,12.7351,12.7446,118500.0
2010-07-19 11:45:00,26.74,26.77,26.73,26.74,147500.0,12.7446,12.7589,12.7399,12.7446,147500.0
2010-07-19 11:50:00,26.73,26.75,26.73,26.75,156500.0,12.7399,12.7494,12.7399,12.7494,156500.0
2010-07-19 11:55:00,26.75,26.75,26.74,26.74,70900.0,12.7494,12.7494,12.7446,12.7446,70900.0
2010-07-19 12:00:00,26.74,26.75,26.71,26.71,149000.0,12.7446,12.7494,12.7303,12.7303,149000.0
2010-07-19 12:05:00,26.71,26.72,26.7,26.7,109700.0,12.7303,12.7351,12.7256,12.7256,109700.0
2010-07-19 12:10:00,26.7,26.75,26.7,26.74,184700.0,12.7256,12.7494,12.7256,12.7446,184700.0
2010-07-19 12:15:00,26.73,26.77,26.73,26.76,58300.0,12.7399,12.7589,12.7399,12.7542,58300.0
2010-07-19 12:20:00,26.77,26.78,26.76,26.77,88800.0,12.7589,12.7637,12.7542,12.7589,88800.0
2010-07-19 12:25:00,26.77,26.8,26.77,26.8,118600.0,12.7589,12.7732,12.7589,12.7732,118600.0
2010-07-19 12:30:00,26.79,26.8,26.76,26.77,138700.0,12.7685,12.7732,12.7542,12.7589,138700.0
2010-07-19 12:35:00,26.77,26.78,26.75,26.75,137100.0,12.7589,12.7637,12.7494,12.7494,137100.0
2010-07-19 12:40:00,26.75,26.79,26.73,26.79,266400.0,12.7494,12.7685,12.7399,12.7685,266400.0
2010-07-19 12:45:00,26.79,26.81,26.78,26.81,122600.0,12.7685,12.778,12.7637,12.778,122600.0
2010-07-19 12:50:00,26.81,26.83,26.8,26.82,82800.0,12.778,12.7875,12.7732,12.7828,82800.0
2010-07-19 12:55:00,26.83,26.83,26.77,26.77,69100.0,12.7875,12.7875,12.7589,12.7589,69100.0
2010-07-19 13:00:00,26.77,26.78,26.75,26.77,111800.0,12.7589,12.7637,12.7494,12.7589,111800.0
2010-07-19 13:05:00,26.77,26.78,26.76,26.76,45200.0,12.7589,12.7637,12.7542,12.7542,45200.0
2010-07-19 13:10:00,26.76,26.77,26.72,26.74,110000.0,12.7542,12.7589,12.7351,12.7446,110000.0
2010-07-19 13:15:00,26.74,26.75,26.72,26.74,94300.0,12.7446,12.7494,12.7351,12.7446,94300.0
2010-07-19 13:20:00,26.74,26.76,26.73,26.74,48500.0,12.7446,12.7542,12.7399,12.7446,48500.0
2010-07-19 13:25:00,26.73,26.75,26.72,26.75,72800.0,12.7399,12.7494,12.7351,12.7494,72800.0
2010-07-19 13:30:00,26.75,26.77,26.74,26.76,84500.0,12.7494,12.7589,12.7446,12.7542,84500.0
2010-07-19 13:35:00,26.76,26.8,26.75,26.8,143600.0,12.7542,12.7732,12.7494,12.7732,143600.0
2010-07-19 13:40:00,26.79,26.8,26.75,26.75,82200.0,12.7685,12.7732,12.7494,12.7494,82200.0
2010-07-19 13:45:00,26.77,26.77,26.75,26.76,77700.0,12.7589,12.7589,12.7494,12.7542,77700.0
2010-07-19 13:50:00,26.76,26.78,26.75,26.77,121000.0,12.7542,12.7637,12.7494,12.7589,121000.0
2010-07-19 13:55:00,26.76,26.77,26.74,26.75,221900.0,12.7542,12.7589,12.7446,12.7494,221900.0
2010-07-19 14:00:00,26.74,26.76,26.74,26.74,159000.0,12.7446,12.7542,12.7446,12.7446,159000.0
2010-07-19 14:05:00,26.74,26.76,26.72,26.76,165700.0,12.7446,12.7542,12.7351,12.7542,165700.0
2010-07-19 14:10:00,26.76,26.79,26.75,26.76,209300.0,12.7542,12.7685,12.7494,12.7542,209300.0
2010-07-19 14:15:00,26.77,26.77,26.75,26.75,146900.0,12.7589,12.7589,12.7494,12.7494,146900.0
2010-07-19 14:20:00,26.75,26.79,26.75,26.79,129000.0,12.7494,12.7685,12.7494,12.7685,129000.0
2010-07-19 14:25:00,26.79,26.79,26.76,26.77,122600.0,12.7685,12.7685,12.7542,12.7589,122600.0
2010-07-19 14:30:00,26.77,26.78,26.76,26.77,110800.0,12.7589,12.7637,12.7542,12.7589,110800.0
2010-07-19 14:35:00,26.78,26.78,26.75,26.76,138000.0,12.7637,12.7637,12.7494,12.7542,138000.0
2010-07-19 14:40:00,26.76,26.77,26.75,26.77,147100.0,12.7542,12.7589,12.7494,12.7589,147100.0
2010-07-19 14:45:00,26.77,26.84,26.76,26.83,295500.0,12.7589,12.7923,12.7542,12.7875,295500.0
2010-07-19 14:50:00,26.83,26.86,26.75,26.81,380800.0,12.7875,12.8018,12.7494,12.778,380800.0
2010-07-19 14:55:00,26.81,26.82,26.79,26.79,156900.0,12.778,12.7828,12.7685,12.7685,156900.0
2010-07-19 15:00:00,26.79,26.8,26.77,26.8,164300.0,12.7685,12.7732,12.7589,12.7732,164300.0
2010-07-19 15:05:00,26.8,26.83,26.78,26.82,190200.0,12.7732,12.7875,12.7637,12.7828,190200.0
2010-07-19 15:10:00,26.82,26.83,26.79,26.79,168300.0,12.7828,12.7875,12.7685,12.7685,168300.0
2010-07-19 15:15:00,26.8,26.82,26.78,26.8,243700.0,12.7732,12.7828,12.7637,12.7732,243700.0
2010-07-19 15:20:00,26.79,26.8,26.77,26.77,208200.0,12.7685,12.7732,12.7589,12.7589,208200.0
2010-07-19 15:25:00,26.77,26.78,26.74,26.76,215200.0,12.7589,12.7637,12.7446,12.7542,215200.0
2010-07-19 15:30:00,26.76,26.76,26.72,26.72,236400.0,12.7542,12.7542,12.7351,12.7351,236400.0
2010-07-19 15:35:00,26.72,26.75,26.72,26.72,234600.0,12.7351,12.7494,12.7351,12.7351,234600.0
2010-07-19 15:40:00,26.73,26.75,26.72,26.73,314200.0,12.7399,12.7494,12.7351,12.7399,314200.0
2010-07-19 15:45:00,26.72,26.74,26.72,26.73,379900.0,12.7351,12.7446,12.7351,12.7399,379900.0
2010-07-19 15:50:00,26.72,26.74,26.72,26.73,372100.0,12.7351,12.7446,12.7351,12.7399,372100.0
2010-07-19 15:55:00,26.73,26.75,26.71,26.73,864900.0,12.7399,12.7494,12.7303,12.7399,864900.0
2010-07-20 09:30:00,26.63,26.64,26.6,26.63,547800.0,12.6922,12.697,12.6779,12.6922,547800.0
2010-07-20 09:35:00,26.64,26.64,26.56,26.64,585100.0,12.697,12.697,12.6588,12.697,585100.0
2010-07-20 09:40:00,26.63,26.73,26.61,26.68,455000.0,12.6922,12.7399,12.6827,12.716,455000.0
2010-07-20 09:45:00,26.68,26.72,26.67,26.7,486200.0,12.716,12.7351,12.7113,12.7256,486200.0
2010-07-20 09:50:00,26.7,26.76,26.7,26.74,391400.0,12.7256,12.7542,12.7256,12.7446,391400.0
2010-07-20 09:55:00,26.74,26.75,26.66,26.67,292500.0,12.7446,12.7494,12.7065,12.7113,292500.0
2010-07-20 10:00:00,26.67,26.73,26.65,26.67,219200.0,12.7113,12.7399,12.7017,12.7113,219200.0
2010-07-20 10:05:00,26.67,26.71,26.65,26.69,145200.0,12.7113,12.7303,12.7017,12.7208,145200.0
2010-07-20 10:10:00,26.69,26.72,26.67,26.67,222600.0,12.7208,12.7351,12.7113,12.7113,222600.0
2010-07-20 10:15:00,26.67,26.71,26.67,26.71,223100.0,12.7113,12.7303,12.7113,12.7303,223100.0
2010-07-20 10:20:00,26.7,26.72,26.67,26.67,211600.0,12.7256,12.7351,12.7113,12.7113,211600.0
2010-07-20 10:25:00,26.68,26.68,26.61,26.63,231600.0,12.716,12.716,12.6827,12.6922,231600.0
2010-07-20 10:30:00,26.63,26.63,26.59,26.61,162400.0,12.6922,12.6922,12.6731,12.6827,162400.0
2010-07-20 10:35:00,26.61,26.63,26.59,26.63,195700.0,12.6827,12.6922,12.6731,12.6922,195700.0
2010-07-20 10:40:00,26.63,26.64,26.61,26.61,197500.0,12.6922,12.697,12.6827,12.6827,197500.0
2010-07-20 10:45:00,26.61,26.64,26.61,26.61,343100.0,12.6827,12.697,12.6827,12.6827,343100.0
2010-07-20 10:50:00,26.62,26.63,26.6,26.6,168400.0,12.6874,12.6922,12.6779,12.6779,168400.0
2010-07-20 10:55:00,26.61,26.62,26.59,26.6,195100.0,12.6827,12.6874,12.6731,12.6779,195100.0
2010-07-20 11:00:00,26.6,26.65,26.59,26.64,174000.0,12.6779,12.7017,12.6731,12.697,174000.0
2010-07-20 11:05:00,26.64,26.64,26.59,26.62,179900.0,12.697,12.697,12.6731,12.6874,179900.0
2010-07-20 11:10:00,26.61,26.65,26.61,26.63,171200.0,12.6827,12.7017,12.6827,12.6922,171200.0
2010-07-20 11:15:00,26.62,26.64,26.6,26.64,131300.0,12.6874,12.697,12.6779,12.697,131300.0
2010-07-20 11:20:00,26.63,26.65,26.61,26.62,124900.0,12.6922,12.7017,12.6827,12.6874,124900.0
2010-07-20 11:25:00,26.62,26.65,26.62,26.63,199000.0,12.6874,12.7017,12.6874,12.6922,199000.0
2010-07-20 11:30:00,26.63,26.64,26.62,26.62,162300.0,12.6922,12.697,12.6874,12.6874,162300.0
2010-07-20 11:35:00,26.62,26.65,26.59,26.65,356400.0,12.6874,12.7017,12.6731,12.7017,356400.0
2010-07-20 11:40:00,26.64,26.65,26.63,26.63,45800.0,12.697,12.7017,12.6922,12.6922,45800.0
2010-07-20 11:45:00,26.64,26.64,26.63,26.63,34200.0,12.697,12.697,12.6922,12.6922,34200.0
2010-07-20 11:50:00,26.63,26.64,26.62,26.63,92100.0,12.6922,12.697,12.6874,12.6922,92100.0
2010-07-20 11:55:00,26.63,26.65,26.62,26.64,172400.0,12.6922,12.7017,12.6874,12.697,172400.0
2010-07-20 12:00:00,26.64,26.65,26.64,26.65,111800.0,12.697,12.7017,12.697,12.7017,111800.0
2010-07-20 12:05:00,26.65,26.66,26.64,26.64,129100.0,12.7017,12.7065,12.697,12.697,129100.0
2010-07-20 12:10:00,26.64,26.65,26.64,26.64,89100.0,12.697,12.7017,12.697,12.697,89100.0
2010-07-20 12:15:00,26.64,26.65,26.62,26.63,160900.0,12.697,12.7017,12.6874,12.6922,160900.0
2010-07-20 12:20:00,26.63,26.64,26.62,26.63,99500.0,12.6922,12.697,12.6874,12.6922,99500.0
2010-07-20 12:25:00,26.63,26.64,26.63,26.64,34500.0,12.6922,12.697,12.6922,12.697,34500.0
2010-07-20 12:30:00,26.63,26.64,26.63,26.64,39000.0,12.6922,12.697,12.6922,12.697,39000.0
2010-07-20 12:35:00,26.63,26.64,26.62,26.63,61500.0,12.6922,12.697,12.6874,12.6922,61500.0
2010-07-20 12:40:00,26.63,26.63,26.62,26.63,72300.0,12.6922,12.6922,12.6874,12.6922,72300.0
2010-07-20 12:45:00,26.62,26.65,26.62,26.64,132700.0,12.6874,12.7017,12.6874,12.697,132700.0
2010-07-20 12:50:00,26.64,26.65,26.64,26.65,57900.0,12.697,12.7017,12.697,12.7017,57900.0
2010-07-20 12:55:00,26.65,26.66,26.64,26.65,173100.0,12.7017,12.7065,12.697,12.7017,173100.0
2010-07-20 13:00:00,26.65,26.65,26.63,26.64,108500.0,12.7017,12.7017,12.6922,12.697,108500.0
2010-07-20 13:05:00,26.64,26.65,26.63,26.64,134800.0,12.697,12.7017,12.6922,12.697,134800.0
2010-07-20 13:10:00,26.63,26.64,26.6,26.6,167700.0,12.6922,12.697,12.6779,12.6779,167700.0
2010-07-20 13:15:00,26.61,26.61,26.59,26.59,91500.0,12.6827,12.6827,12.6731,12.6731,91500.0
2010-07-20 13:20:00,26.6,26.61,26.59,26.6,56500.0,12.6779,12.6827,12.6731,12.6779,56500.0
2010-07-20 13:25:00,26.6,26.6,26.58,26.58,117700.0,12.6779,12.6779,12.6684,12.6684,117700.0
2010-07-20 13:30:00,26.59,26.63,26.58,26.63,151500.0,12.6731,12.6922,12.6684,12.6922,151500.0
2010-07-20 13:35:00,26.63,26.68,26.62,26.65,373400.0,12.6922,12.716,12.6874,12.7017,373400.0
2010-07-20 13:40:00,26.65,26.67,26.64,26.66,166400.0,12.7017,12.7113,12.697,12.7065,166400.0
2010-07-20 13:45:00,26.66,26.67,26.66,26.66,87500.0,12.7065,12.7113,12.7065,12.7065,87500.0
2010-07-20 13:50:00,26.67,26.72,26.66,26.72,163100.0,12.7113,12.7351,12.7065,12.7351,163100.0
2010-07-20 13:55:00,26.71,26.77,26.71,26.76,244800.0,12.7303,12.7589,12.7303,12.7542,244800.0
2010-07-20 14:00:00,26.76,26.77,26.68,26.7,251000.0,12.7542,12.7589,12.716,12.7256,251000.0
2010-07-20 14:05:00,26.7,26.72,26.68,26.69,167200.0,12.7256,12.7351,12.716,12.7208,167200.0
2010-07-20 14:10:00,26.69,26.7,26.69,26.69,73100.0,12.7208,12.7256,12.7208,12.7208,73100.0
2010-07-20 14:15:00,26.69,26.7,26.66,26.66,115400.0,12.7208,12.7256,12.7065,12.7065,115400.0
2010-07-20 14:20:00,26.66,26.67,26.62,26.63,136600.0,12.7065,12.7113,12.6874,12.6922,136600.0
2010-07-20 14:25:00,26.63,26.66,26.63,26.66,123100.0,12.6922,12.7065,12.6922,12.7065,123100.0
2010-07-20 14:30:00,26.66,26.7,26.65,26.69,87600.0,12.7065,12.7256,12.7017,12.7208,87600.0
2010-07-20 14:35:00,26.69,26.7,26.66,26.66,193000.0,12.7208,12.7256,12.7065,12.7065,193000.0
2010-07-20 14:40:00,26.67,26.67,26.64,26.65,154200.0,12.7113,12.7113,12.697,12.7017,154200.0
2010-07-20 14:45:00,26.65,26.68,26.64,26.68,120300.0,12.7017,12.716,12.697,12.716,120300.0
2010-07-20 14:50:00,26.68,26.7,26.66,26.66,214300.0,12.716,12.7256,12.7065,12.7065,214300.0
2010-07-20 14:55:00,26.67,26.67,26.63,26.63,83900.0,12.7113,12.7113,12.6922,12.6922,83900.0
2010-07-20 15:00:00,26.63,26.67,26.61,26.67,247700.0,12.6922,12.7113,12.6827,12.7113,247700.0
2010-07-20 15:05:00,26.66,26.68,26.64,26.68,252800.0,12.7065,12.716,12.697,12.716,252800.0
2010-07-20 15:10:00,26.68,26.71,26.67,26.7,164000.0,12.716,12.7303,12.7113,12.7256,164000.0
2010-07-20 15:15:00,26.7,26.71,26.65,26.66,276700.0,12.7256,12.7303,12.7017,12.7065,276700.0
2010-07-20 15:20:00,26.66,26.67,26.62,26.66,259200.0,12.7065,12.7113,12.6874,12.7065,259200.0
2010-07-20 15:25:00,26.66,26.7,26.64,26.64,494100.0,12.7065,12.7256,12.697,12.697,494100.0
2010-07-20 15:30:00,26.65,26.72,26.64,26.68,535800.0,12.7017,12.7351,12.697,12.716,535800.0
2010-07-20 15:35:00,26.68,26.7,26.66,26.68,335500.0,12.716,12.7256,12.7065,12.716,335500.0
2010-07-20 15:40:00,26.68,26.68,26.63,26.67,293400.0,12.716,12.716,12.6922,12.7113,293400.0
2010-07-20 15:45:00,26.67,26.69,26.66,26.69,444300.0,12.7113,12.7208,12.7065,12.7208,444300.0
2010-07-20 15:50:00,26.69,26.7,26.66,26.66,497200.0,12.7208,12.7256,12.7065,12.7065,497200.0
2010-07-20 15:55:00,26.67,26.68,26.63,26.66,1562800.0,12.7113,12.716,12.6922,12.7065,1562800.0
2010-07-21 09:30:00,26.8,26.81,26.67,26.68,368200.0,12.7732,12.778,12.7113,12.716,368200.0
2010-07-21 09:35:00,26.67,26.74,26.66,26.7,160900.0,12.7113,12.7446,12.7065,12.7256,160900.0
2010-07-21 09:40:00,26.7,26.77,26.69,26.77,179200.0,12.7256,12.7589,12.7208,12.7589,179200.0
2010-07-21 09:45:00,26.76,26.77,26.69,26.75,162200.0,12.7542,12.7589,12.7208,12.7494,162200.0
2010-07-21 09:50:00,26.75,26.77,26.69,26.69,141200.0,12.7494,12.7589,12.7208,12.7208,141200.0
2010-07-21 09:55:00,26.7,26.72,26.67,26.72,295500.0,12.7256,12.7351,12.7113,12.7351,295500.0
2010-07-21 10:00:00,26.71,26.74,26.69,26.73,253100.0,12.7303,12.7446,12.7208,12.7399,253100.0
2010-07-21 10:05:00,26.73,26.74,26.67,26.69,228700.0,12.7399,12.7446,12.7113,12.7208,228700.0
2010-07-21 10:10:00,26.69,26.72,26.67,26.71,304600.0,12.7208,12.7351,12.7113,12.7303,304600.0
2010-07-21 10:15:00,26.71,26.73,26.7,26.7,155200.0,12.7303,12.7399,12.7256,12.7256,155200.0
2010-07-21 10:20:00,26.7,26.71,26.67,26.68,91300.0,12.7256,12.7303,12.7113,12.716,91300.0
2010-07-21 10:25:00,26.68,26.68,26.67,26.67,121400.0,12.716,12.716,12.7113,12.7113,121400.0
2010-07-21 10:30:00,26.67,26.68,26.65,26.66,270700.0,12.7113,12.716,12.7017,12.7065,270700.0
2010-07-21 10:35:00,26.65,26.67,26.63,26.64,278400.0,12.7017,12.7113,12.6922,12.697,278400.0
2010-07-21 10:40:00,26.64,26.66,26.62,26.62,139600.0,12.697,12.7065,12.6874,12.6874,139600.0
2010-07-21 10:45:00,26.63,26.65,26.61,26.65,171600.0,12.6922,12.7017,12.6827,12.7017,171600.0
2010-07-21 10:50:00,26.65,26.66,26.63,26.64,133500.0,12.7017,12.7065,12.6922,12.697,133500.0
2010-07-21 10:55:00,26.64,26.65,26.61,26.63,144400.0,12.697,12.7017,12.6827,12.6922,144400.0
2010-07-21 11:00:00,26.63,26.66,26.61,26.65,150300.0,12.6922,12.7065,12.6827,12.7017,150300.0
2010-07-21 11:05:00,26.65,26.67,26.62,26.66,193500.0,12.7017,12.7113,12.6874,12.7065,193500.0
2010-07-21 11:10:00,26.66,26.66,26.62,26.66,226100.0,12.7065,12.7065,12.6874,12.7065,226100.0
2010-07-21 11:15:00,26.66,26.66,26.64,26.64,141800.0,12.7065,12.7065,12.697,12.697,141800.0
2010-07-21 11:20:00,26.65,26.7,26.64,26.7,301700.0,12.7017,12.7256,12.697,12.7256,301700.0
2010-07-21 11:25:00,26.7,26.72,26.69,26.7,260300.0,12.7256,12.7351,12.7208,12.7256,260300.0
2010-07-21 11:30:00,26.7,26.72,26.68,26.68,252200.0,12.7256,12.7351,12.716,12.716,252200.0
2010-07-21 11:35:00,26.69,26.73,26.68,26.71,187400.0,12.7208,12.7399,12.716,12.7303,187400.0
2010-07-21 11:40:00,26.71,26.78,26.7,26.78,370300.0,12.7303,12.7637,12.7256,12.7637,370300.0
2010-07-21 11:45:00,26.77,26.77,26.73,26.73,292500.0,12.7589,12.7589,12.7399,12.7399,292500.0
2010-07-21 11:50:00,26.73,26.74,26.72,26.74,125700.0,12.7399,12.7446,12.7351,12.7446,125700.0
2010-07-21 11:55:00,26.73,26.74,26.69,26.71,218900.0,12.7399,12.7446,12.7208,12.7303,218900.0
2010-07-21 12:00:00,26.71,26.74,26.69,26.7,212900.0,12.7303,12.7446,12.7208,12.7256,212900.0
2010-07-21 12:05:00,26.7,26.72,26.69,26.7,110900.0,12.7256,12.7351,12.7208,12.7256,110900.0
2010-07-21 12:10:00,26.7,26.71,26.68,26.68,160600.0,12.7256,12.7303,12.716,12.716,160600.0
2010-07-21 12:15:00,26.68,26.72,26.68,26.71,191200.0,12.716,12.7351,12.716,12.7303,191200.0
2010-07-21 12:20:00,26.71,26.74,26.69,26.7,158800.0,12.7303,12.7446,12.7208,12.7256,158800.0
2010-07-21 12:25:00,26.7,26.72,26.69,26.72,113100.0,12.7256,12.7351,12.7208,12.7351,113100.0
2010-07-21 12:30:00,26.71,26.73,26.7,26.7,98900.0,12.7303,12.7399,12.7256,12.7256,98900.0
2010-07-21 12:35:00,26.7,26.72,26.69,26.71,101400.0,12.7256,12.7351,12.7208,12.7303,101400.0
2010-07-21 12:40:00,26.71,26.73,26.7,26.7,101900.0,12.7303,12.7399,12.7256,12.7256,101900.0
2010-07-21 12:45:00,26.7,26.71,26.66,26.67,369800.0,12.7256,12.7303,12.7065,12.7113,369800.0
2010-07-21 12:50:00,26.67,26.68,26.66,26.67,154200.0,12.7113,12.716,12.7065,12.7113,154200.0
2010-07-21 12:55:00,26.67,26.67,26.64,26.66,146300.0,12.7113,12.7113,12.697,12.7065,146300.0
2010-07-21 13:00:00,26.66,26.67,26.65,26.67,138600.0,12.7065,12.7113,12.7017,12.7113,138600.0
2010-07-21 13:05:00,26.67,26.69,26.65,26.68,133300.0,12.7113,12.7208,12.7017,12.716,133300.0
2010-07-21 13:10:00,26.69,26.69,26.65,26.68,131300.0,12.7208,12.7208,12.7017,12.716,131300.0
2010-07-21 13:15:00,26.68,26.69,26.67,26.68,43700.0,12.716,12.7208,12.7113,12.716,43700.0
2010-07-21 13:20:00,26.68,26.69,26.68,26.69,64600.0,12.716,12.7208,12.716,12.7208,64600.0
2010-07-21 13:25:00,26.69,26.71,26.68,26.71,286000.0,12.7208,12.7303,12.716,12.7303,286000.0
2010-07-21 13:30:00,26.71,26.73,26.7,26.7,150200.0,12.7303,12.7399,12.7256,12.7256,150200.0
2010-07-21 13:35:00,26.7,26.71,26.7,26.71,20100.0,12.7256,12.7303,12.7256,12.7303,20100.0
2010-07-21 13:40:00,26.7,26.71,26.69,26.7,104000.0,12.7256,12.7303,12.7208,12.7256,104000.0
2010-07-21 13:45:00,26.69,26.7,26.64,26.67,438500.0,12.7208,12.7256,12.697,12.7113,438500.0
2010-07-21 13:50:00,26.67,26.72,26.66,26.72,85500.0,12.7113,12.7351,12.7065,12.7351,85500.0
2010-07-21 13:55:00,26.72,26.72,26.68,26.68,195300.0,12.7351,12.7351,12.716,12.716,195300.0
2010-07-21 14:00:00,26.67,26.7,26.62,26.66,470000.0,12.7113,12.7256,12.6874,12.7065,470000.0
2010-07-21 14:05:00,26.65,26.65,26.61,26.61,157300.0,12.7017,12.7017,12.6827,12.6827,157300.0
2010-07-21 14:10:00,26.61,26.61,26.52,26.55,315600.0,12.6827,12.6827,12.6398,12.6541,315600.0
2010-07-21 14:15:00,26.55,26.57,26.51,26.56,322700.0,12.6541,12.6636,12.635,12.6588,322700.0
2010-07-21 14:20:00,26.55,26.57,26.5,26.54,244500.0,12.6541,12.6636,12.6302,12.6493,244500.0
2010-07-21 14:25:00,26.54,26.56,26.51,26.52,215000.0,12.6493,12.6588,12.635,12.6398,215000.0
2010-07-21 14:30:00,26.52,26.54,26.5,26.5,462900.0,12.6398,12.6493,12.6302,12.6302,462900.0
2010-07-21 14:35:00,26.5,26.54,26.5,26.51,426600.0,12.6302,12.6493,12.6302,12.635,426600.0
2010-07-21 14:40:00,26.52,26.53,26.5,26.5,170000.0,12.6398,12.6445,12.6302,12.6302,170000.0
2010-07-21 14:45:00,26.5,26.51,26.48,26.49,205400.0,12.6302,12.635,12.6207,12.6255,205400.0
2010-07-21 14:50:00,26.5,26.5,26.45,26.45,310600.0,12.6302,12.6302,12.6064,12.6064,310600.0
2010-07-21 14:55:00,26.45,26.47,26.41,26.45,424900.0,12.6064,12.6159,12.5873,12.6064,424900.0
2010-07-21 15:00:00,26.45,26.47,26.43,26.47,248000.0,12.6064,12.6159,12.5969,12.6159,248000.0
2010-07-21 15:05:00,26.48,26.54,26.46,26.52,386500.0,12.6207,12.6493,12.6112,12.6398,386500.0
2010-07-21 15:10:00,26.52,26.54,26.51,26.54,275400.0,12.6398,12.6493,12.635,12.6493,275400.0
2010-07-21 15:15:00,26.54,26.55,26.46,26.47,312000.0,12.6493,12.6541,12.6112,12.6159,312000.0
2010-07-21 15:20:00,26.47,26.47,26.43,26.47,323600.0,12.6159,12.6159,12.5969,12.6159,323600.0
2010-07-21 15:25:00,26.46,26.52,26.45,26.5,424600.0,12.6112,12.6398,12.6064,12.6302,424600.0
2010-07-21 15:30:00,26.49,26.53,26.46,26.48,400300.0,12.6255,12.6445,12.6112,12.6207,400300.0
2010-07-21 15:35:00,26.49,26.5,26.44,26.44,376000.0,12.6255,12.6302,12.6016,12.6016,376000.0
2010-07-21 15:40:00,26.45,26.46,26.42,26.46,433500.0,12.6064,12.6112,12.5921,12.6112,433500.0
2010-07-21 15:45:00,26.46,26.49,26.44,26.48,538700.0,12.6112,12.6255,12.6016,12.6207,538700.0
2010-07-21 15:50:00,26.48,26.51,26.46,26.5,606500.0,12.6207,12.635,12.6112,12.6302,606500.0
2010-07-21 15:55:00,26.49,26.52,26.47,26.52,945100.0,12.6255,12.6398,12.6159,12.6398,945100.0
2010-07-22 09:30:00,26.72,26.94,26.69,26.94,698100.0,12.7351,12.84,12.7208,12.84,698100.0
2010-07-22 09:35:00,26.94,26.97,26.86,26.94,310900.0,12.84,12.8543,12.8018,12.84,310900.0
2010-07-22 09:40:00,26.95,26.98,26.91,26.97,236000.0,12.8447,12.859,12.8257,12.8543,236000.0
2010-07-22 09:45:00,26.97,26.98,26.94,26.95,473200.0,12.8543,12.859,12.84,12.8447,473200.0
2010-07-22 09:50:00,26.95,26.98,26.94,26.98,612500.0,12.8447,12.859,12.84,12.859,612500.0
2010-07-22 09:55:00,26.98,27.0,26.91,26.95,475100.0,12.859,12.8685,12.8257,12.8447,475100.0
2010-07-22 10:00:00,26.95,27.0,26.94,27.0,803200.0,12.8447,12.8685,12.84,12.8685,803200.0
2010-07-22 10:05:00,27.0,27.04,26.98,27.0,273000.0,12.8685,12.8876,12.859,12.8685,273000.0
2010-07-22 10:10:00,27.0,27.04,26.99,27.0,261300.0,12.8685,12.8876,12.8638,12.8685,261300.0
2010-07-22 10:15:00,27.01,27.04,26.99,27.01,365400.0,12.8733,12.8876,12.8638,12.8733,365400.0
2010-07-22 10:20:00,27.01,27.02,26.96,26.96,354800.0,12.8733,12.8781,12.8495,12.8495,354800.0
2010-07-22 10:25:00,26.96,27.0,26.96,27.0,169900.0,12.8495,12.8685,12.8495,12.8685,169900.0
2010-07-22 10:30:00,27.0,27.03,26.98,26.99,196300.0,12.8685,12.8828,12.859,12.8638,196300.0
2010-07-22 10:35:00,26.99,27.02,26.99,27.02,258300.0,12.8638,12.8781,12.8638,12.8781,258300.0
2010-07-22 10:40:00,27.02,27.05,27.01,27.05,324400.0,12.8781,12.8924,12.8733,12.8924,324400.0
2010-07-22 10:45:00,27.05,27.05,27.01,27.02,513400.0,12.8924,12.8924,12.8733,12.8781,513400.0
2010-07-22 10:50:00,27.03,27.09,27.0,27.07,493200.0,12.8828,12.9114,12.8685,12.9019,493200.0
2010-07-22 10:55:00,27.07,27.09,27.04,27.07,453700.0,12.9019,12.9114,12.8876,12.9019,453700.0
2010-07-22 11:00:00,27.08,27.09,27.0,27.02,378500.0,12.9067,12.9114,12.8685,12.8781,378500.0
2010-07-22 11:05:00,27.03,27.06,27.02,27.03,306300.0,12.8828,12.8971,12.8781,12.8828,306300.0
2010-07-22 11:10:00,27.03,27.09,27.03,27.08,142300.0,12.8828,12.9114,12.8828,12.9067,142300.0
2010-07-22 11:15:00,27.08,27.12,27.07,27.1,304700.0,12.9067,12.9257,12.9019,12.9162,304700.0
2010-07-22 11:20:00,27.1,27.11,27.08,27.1,278000.0,12.9162,12.921,12.9067,12.9162,278000.0
2010-07-22 11:25:00,27.1,27.15,27.07,27.13,340700.0,12.9162,12.94,12.9019,12.9305,340700.0
2010-07-22 11:30:00,27.14,27.15,27.09,27.1,236500.0,12.9353,12.94,12.9114,12.9162,236500.0
2010-07-22 11:35:00,27.11,27.11,27.02,27.07,396900.0,12.921,12.921,12.8781,12.9019,396900.0
2010-07-22 11:40:00,27.07,27.1,27.06,27.07,161900.0,12.9019,12.9162,12.8971,12.9019,161900.0
2010-07-22 11:45:00,27.07,27.09,27.05,27.08,131300.0,12.9019,12.9114,12.8924,12.9067,131300.0
2010-07-22 11:50:00,27.09,27.11,27.02,27.03,430000.0,12.9114,12.921,12.8781,12.8828,430000.0
2010-07-22 11:55:00,27.04,27.05,27.01,27.05,218500.0,12.8876,12.8924,12.8733,12.8924,218500.0
2010-07-22 12:00:00,27.05,27.08,27.03,27.06,328000.0,12.8924,12.9067,12.8828,12.8971,328000.0
2010-07-22 12:05:00,27.06,27.06,27.01,27.03,203300.0,12.8971,12.8971,12.8733,12.8828,203300.0
2010-07-22 12:10:00,27.03,27.1,27.02,27.1,145600.0,12.8828,12.9162,12.8781,12.9162,145600.0
2010-07-22 12:15:00,27.09,27.1,27.06,27.07,337100.0,12.9114,12.9162,12.8971,12.9019,337100.0
2010-07-22 12:20:00,27.06,27.08,27.03,27.04,194400.0,12.8971,12.9067,12.8828,12.8876,194400.0
2010-07-22 12:25:00,27.04,27.04,26.95,27.0,382700.0,12.8876,12.8876,12.8447,12.8685,382700.0
2010-07-22 12:30:00,26.99,27.04,26.99,27.02,205900.0,12.8638,12.8876,12.8638,12.8781,205900.0
2010-07-22 12:35:00,27.02,27.06,27.01,27.06,103100.0,12.8781,12.8971,12.8733,12.8971,103100.0
2010-07-22 12:40:00,27.06,27.06,27.01,27.03,184100.0,12.8971,12.8971,12.8733,12.8828,184100.0
2010-07-22 12:45:00,27.02,27.04,27.02,27.03,145200.0,12.8781,12.8876,12.8781,12.8828,145200.0
2010-07-22 12:50:00,27.04,27.04,27.01,27.03,107300.0,12.8876,12.8876,12.8733,12.8828,107300.0
2010-07-22 12:55:00,27.03,27.03,27.0,27.03,209800.0,12.8828,12.8828,12.8685,12.8828,209800.0
2010-07-22 13:00:00,27.03,27.07,27.03,27.07,88300.0,12.8828,12.9019,12.8828,12.9019,88300.0
2010-07-22 13:05:00,27.07,27.07,27.05,27.05,154000.0,12.9019,12.9019,12.8924,12.8924,154000.0
2010-07-22 13:10:00,27.06,27.08,27.03,27.07,218900.0,12.8971,12.9067,12.8828,12.9019,218900.0
2010-07-22 13:15:00,27.08,27.14,27.07,27.12,221200.0,12.9067,12.9353,12.9019,12.9257,221200.0
2010-07-22 13:20:00,27.13,27.14,27.07,27.07,240300.0,12.9305,12.9353,12.9019,12.9019,240300.0
2010-07-22 13:25:00,27.08,27.09,27.05,27.07,125600.0,12.9067,12.9114,12.8924,12.9019,125600.0
2010-07-22 13:30:00,27.08,27.11,27.06,27.08,188100.0,12.9067,12.921,12.8971,12.9067,188100.0
2010-07-22 13:35:00,27.08,27.08,27.07,27.07,140500.0,12.9067,12.9067,12.9019,12.9019,140500.0
2010-07-22 13:40:00,27.07,27.08,27.06,27.07,62400.0,12.9019,12.9067,12.8971,12.9019,62400.0
2010-07-22 13:45:00,27.07,27.07,27.05,27.06,85900.0,12.9019,12.9019,12.8924,12.8971,85900.0
2010-07-22 13:50:00,27.07,27.08,27.05,27.06,170000.0,12.9019,12.9067,12.8924,12.8971,170000.0
2010-07-22 13:55:00,27.06,27.06,27.02,27.04,173900.0,12.8971,12.8971,12.8781,12.8876,173900.0
2010-07-22 14:00:00,27.04,27.06,27.02,27.05,105200.0,12.8876,12.8971,12.8781,12.8924,105200.0
2010-07-22 14:05:00,27.06,27.08,27.05,27.06,95200.0,12.8971,12.9067,12.8924,12.8971,95200.0
2010-07-22 14:10:00,27.07,27.08,27.04,27.08,259200.0,12.9019,12.9067,12.8876,12.9067,259200.0
2010-07-22 14:15:00,27.08,27.12,27.07,27.11,176200.0,12.9067,12.9257,12.9019,12.921,176200.0
2010-07-22 14:20:00,27.12,27.15,27.1,27.12,349200.0,12.9257,12.94,12.9162,12.9257,349200.0
2010-07-22 14:25:00,27.13,27.16,27.11,27.16,353800.0,12.9305,12.9448,12.921,12.9448,353800.0
2010-07-22 14:30:00,27.16,27.16,27.12,27.13,143700.0,12.9448,12.9448,12.9257,12.9305,143700.0
2010-07-22 14:35:00,27.13,27.14,27.11,27.13,122400.0,12.9305,12.9353,12.921,12.9305,122400.0
2010-07-22 14:40:00,27.13,27.13,27.09,27.09,81900.0,12.9305,12.9305,12.9114,12.9114,81900.0
2010-07-22 14:45:00,27.09,27.12,27.07,27.11,152600.0,12.9114,12.9257,12.9019,12.921,152600.0
2010-07-22 14:50:00,27.11,27.12,27.09,27.12,98800.0,12.921,12.9257,12.9114,12.9257,98800.0
2010-07-22 14:55:00,27.12,27.14,27.09,27.1,134500.0,12.9257,12.9353,12.9114,12.9162,134500.0
2010-07-22 15:00:00,27.09,27.1,27.07,27.08,131600.0,12.9114,12.9162,12.9019,12.9067,131600.0
2010-07-22 15:05:00,27.08,27.11,27.06,27.11,185100.0,12.9067,12.921,12.8971,12.921,185100.0
2010-07-22 15:10:00,27.1,27.12,27.08,27.09,125700.0,12.9162,12.9257,12.9067,12.9114,125700.0
2010-07-22 15:15:00,27.09,27.15,27.08,27.1,303400.0,12.9114,12.94,12.9067,12.9162,303400.0
2010-07-22 15:20:00,27.1,27.13,27.09,27.11,155200.0,12.9162,12.9305,12.9114,12.921,155200.0
2010-07-22 15:25:00,27.11,27.11,27.07,27.09,200100.0,12.921,12.921,12.9019,12.9114,200100.0
2010-07-22 15:30:00,27.08,27.09,27.05,27.05,215900.0,12.9067,12.9114,12.8924,12.8924,215900.0
2010-07-22 15:35:00,27.06,27.06,26.92,26.97,569600.0,12.8971,12.8971,12.8304,12.8543,569600.0
2010-07-22 15:40:00,26.97,26.99,26.93,26.95,435100.0,12.8543,12.8638,12.8352,12.8447,435100.0
2010-07-22 15:45:00,26.95,27.0,26.95,26.98,348300.0,12.8447,12.8685,12.8447,12.859,348300.0
2010-07-22 15:50:00,26.99,27.01,26.94,26.95,488000.0,12.8638,12.8733,12.84,12.8447,488000.0
2010-07-22 15:55:00,26.95,27.02,26.94,26.98,947400.0,12.8447,12.8781,12.84,12.859,947400.0
2010-07-23 09:30:00,27.82,27.86,27.49,27.55,2045200.0,13.2594,13.2784,13.1021,13.1307,2045200.0
2010-07-23 09:35:00,27.55,27.77,27.54,27.7,1231500.0,13.1307,13.2355,13.1259,13.2022,1231500.0
2010-07-23 09:40:00,27.7,27.98,27.69,27.95,1461700.0,13.2022,13.3356,13.1974,13.3213,1461700.0
2010-07-23 09:45:00,27.95,28.07,27.95,28.02,1709300.0,13.3213,13.3785,13.3213,13.3547,1709300.0
2010-07-23 09:50:00,28.01,28.05,27.93,27.99,1371500.0,13.3499,13.369,13.3118,13.3404,1371500.0
2010-07-23 09:55:00,27.98,28.0,27.88,27.89,798100.0,13.3356,13.3452,13.288,13.2927,798100.0
2010-07-23 10:00:00,27.88,27.9,27.83,27.89,1346000.0,13.288,13.2975,13.2641,13.2927,1346000.0
2010-07-23 10:05:00,27.89,27.93,27.87,27.88,795900.0,13.2927,13.3118,13.2832,13.288,795900.0
2010-07-23 10:10:00,27.87,27.91,27.87,27.91,874200.0,13.2832,13.3023,13.2832,13.3023,874200.0
2010-07-23 10:15:00,27.91,28.0,27.9,28.0,974500.0,13.3023,13.3452,13.2975,13.3452,974500.0
2010-07-23 10:20:00,28.0,28.0,27.9,27.94,743900.0,13.3452,13.3452,13.2975,13.3166,743900.0
2010-07-23 10:25:00,27.93,27.97,27.92,27.95,1007200.0,13.3118,13.3309,13.307,13.3213,1007200.0
2010-07-23 10:30:00,27.96,28.02,27.96,28.0,1254600.0,13.3261,13.3547,13.3261,13.3452,1254600.0
2010-07-23 10:35:00,28.0,28.04,27.99,28.03,562800.0,13.3452,13.3642,13.3404,13.3595,562800.0
2010-07-23 10:40:00,28.03,28.05,27.98,28.04,645200.0,13.3595,13.369,13.3356,13.3642,645200.0
2010-07-23 10:45:00,28.05,28.1,28.04,28.08,821500.0,13.369,13.3928,13.3642,13.3833,821500.0
2010-07-23 10:50:00,28.08,28.11,28.08,28.1,592500.0,13.3833,13.3976,13.3833,13.3928,592500.0
2010-07-23 10:55:00,28.1,28.17,28.09,28.15,618000.0,13.3928,13.4262,13.3881,13.4167,618000.0
2010-07-23 11:00:00,28.15,28.16,28.1,28.16,846600.0,13.4167,13.4214,13.3928,13.4214,846600.0
2010-07-23 11:05:00,28.15,28.16,28.12,28.13,621200.0,13.4167,13.4214,13.4024,13.4071,621200.0
2010-07-23 11:10:00,28.13,28.13,28.06,28.06,378900.0,13.4071,13.4071,13.3738,13.3738,378900.0
2010-07-23 11:15:00,28.06,28.11,28.04,28.11,471200.0,13.3738,13.3976,13.3642,13.3976,471200.0
2010-07-23 11:20:00,28.11,28.16,28.1,28.14,441300.0,13.3976,13.4214,13.3928,13.4119,441300.0
2010-07-23 11:25:00,28.14,28.17,28.1,28.14,311800.0,13.4119,13.4262,13.3928,13.4119,311800.0
2010-07-23 11:30:00,28.13,28.15,28.07,28.1,426100.0,13.4071,13.4167,13.3785,13.3928,426100.0
2010-07-23 11:35:00,28.1,28.12,28.08,28.09,183400.0,13.3928,13.4024,13.3833,13.3881,183400.0
2010-07-23 11:40:00,28.09,28.11,28.07,28.11,372400.0,13.3881,13.3976,13.3785,13.3976,372400.0
2010-07-23 11:45:00,28.11,28.12,28.07,28.08,293800.0,13.3976,13.4024,13.3785,13.3833,293800.0
2010-07-23 11:50:00,28.09,28.11,28.04,28.04,535700.0,13.3881,13.3976,13.3642,13.3642,535700.0
2010-07-23 11:55:00,28.04,28.1,28.0,28.04,556300.0,13.3642,13.3928,13.3452,13.3642,556300.0
2010-07-23 12:00:00,28.04,28.07,27.95,27.97,954200.0,13.3642,13.3785,13.3213,13.3309,954200.0
2010-07-23 12:05:00,27.98,28.04,27.97,28.0,519900.0,13.3356,13.3642,13.3309,13.3452,519900.0
2010-07-23 12:10:00,28.01,28.06,27.94,28.06,500000.0,13.3499,13.3738,13.3166,13.3738,500000.0
2010-07-23 12:15:00,28.05,28.06,27.98,27.98,635800.0,13.369,13.3738,13.3356,13.3356,635800.0
2010-07-23 12:20:00,27.99,28.0,27.93,27.94,304200.0,13.3404,13.3452,13.3118,13.3166,304200.0
2010-07-23 12:25:00,27.95,27.99,27.91,27.92,317700.0,13.3213,13.3404,13.3023,13.307,317700.0
2010-07-23 12:30:00,27.93,27.96,27.88,27.95,344600.0,13.3118,13.3261,13.288,13.3213,344600.0
2010-07-23 12:35:00,27.96,27.96,27.87,27.9,541700.0,13.3261,13.3261,13.2832,13.2975,541700.0
2010-07-23 12:40:00,27.9,27.9,27.82,27.85,385600.0,13.2975,13.2975,13.2594,13.2737,385600.0
2010-07-23 12:45:00,27.84,27.87,27.78,27.78,719600.0,13.2689,13.2832,13.2403,13.2403,719600.0
2010-07-23 12:50:00,27.78,27.79,27.74,27.75,506100.0,13.2403,13.2451,13.2212,13.226,506100.0
2010-07-23 12:55:00,27.75,27.86,27.74,27.84,463000.0,13.226,13.2784,13.2212,13.2689,463000.0
2010-07-23 13:00:00,27.84,27.85,27.8,27.82,558500.0,13.2689,13.2737,13.2498,13.2594,558500.0
2010-07-23 13:05:00,27.81,27.82,27.77,27.77,300400.0,13.2546,13.2594,13.2355,13.2355,300400.0
2010-07-23 13:10:00,27.78,27.83,27.74,27.8,391200.0,13.2403,13.2641,13.2212,13.2498,391200.0
2010-07-23 13:15:00,27.8,27.9,27.8,27.84,258900.0,13.2498,13.2975,13.2498,13.2689,258900.0
2010-07-23 13:20:00,27.84,27.87,27.83,27.86,192900.0,13.2689,13.2832,13.2641,13.2784,192900.0
2010-07-23 13:25:00,27.87,27.94,27.85,27.92,341700.0,13.2832,13.3166,13.2737,13.307,341700.0
2010-07-23 13:30:00,27.92,27.99,27.9,27.96,221900.0,13.307,13.3404,13.2975,13.3261,221900.0
2010-07-23 13:35:00,27.97,28.0,27.96,28.0,186500.0,13.3309,13.3452,13.3261,13.3452,186500.0
2010-07-23 13:40:00,27.99,28.0,27.92,27.92,186500.0,13.3404,13.3452,13.307,13.307,186500.0
2010-07-23 13:45:00,27.93,27.96,27.9,27.91,178100.0,13.3118,13.3261,13.2975,13.3023,178100.0
2010-07-23 13:50:00,27.92,28.0,27.91,27.99,173300.0,13.307,13.3452,13.3023,13.3404,173300.0
2010-07-23 13:55:00,27.98,27.99,27.96,27.97,97600.0,13.3356,13.3404,13.3261,13.3309,97600.0
2010-07-23 14:00:00,27.97,27.99,27.9,27.99,274000.0,13.3309,13.3404,13.2975,13.3404,274000.0
2010-07-23 14:05:00,27.99,28.02,27.98,27.99,301400.0,13.3404,13.3547,13.3356,13.3404,301400.0
2010-07-23 14:10:00,28.0,28.01,27.98,28.01,202300.0,13.3452,13.3499,13.3356,13.3499,202300.0
2010-07-23 14:15:00,28.02,28.02,27.97,27.98,235900.0,13.3547,13.3547,13.3309,13.3356,235900.0
2010-07-23 14:20:00,27.98,27.99,27.94,27.98,202400.0,13.3356,13.3404,13.3166,13.3356,202400.0
2010-07-23 14:25:00,27.98,28.0,27.97,27.99,123200.0,13.3356,13.3452,13.3309,13.3404,123200.0
2010-07-23 14:30:00,28.0,28.01,27.99,28.01,156900.0,13.3452,13.3499,13.3404,13.3499,156900.0
2010-07-23 14:35:00,28.0,28.02,28.0,28.02,90700.0,13.3452,13.3547,13.3452,13.3547,90700.0
2010-07-23 14:40:00,28.01,28.02,28.0,28.01,162400.0,13.3499,13.3547,13.3452,13.3499,162400.0
2010-07-23 14:45:00,28.02,28.05,28.01,28.05,302000.0,13.3547,13.369,13.3499,13.369,302000.0
2010-07-23 14:50:00,28.05,28.07,28.04,28.07,224500.0,13.369,13.3785,13.3642,13.3785,224500.0
2010-07-23 14:55:00,28.07,28.09,28.05,28.09,292800.0,13.3785,13.3881,13.369,13.3881,292800.0
2010-07-23 15:00:00,28.09,28.09,28.04,28.05,612100.0,13.3881,13.3881,13.3642,13.369,612100.0
2010-07-23 15:05:00,28.04,28.05,28.01,28.05,318300.0,13.3642,13.369,13.3499,13.369,318300.0
2010-07-23 15:10:00,28.05,28.05,28.03,28.05,207200.0,13.369,13.369,13.3595,13.369,207200.0
2010-07-23 15:15:00,28.05,28.06,28.04,28.05,236300.0,13.369,13.3738,13.3642,13.369,236300.0
2010-07-23 15:20:00,28.06,28.07,28.05,28.07,200100.0,13.3738,13.3785,13.369,13.3785,200100.0
2010-07-23 15:25:00,28.06,28.1,28.06,28.1,428600.0,13.3738,13.3928,13.3738,13.3928,428600.0
2010-07-23 15:30:00,28.09,28.14,28.08,28.14,573300.0,13.3881,13.4119,13.3833,13.4119,573300.0
2010-07-23 15:35:00,28.14,28.18,28.11,28.11,769800.0,13.4119,13.431,13.3976,13.3976,769800.0
2010-07-23 15:40:00,28.11,28.12,28.07,28.1,770600.0,13.3976,13.4024,13.3785,13.3928,770600.0
2010-07-23 15:45:00,28.1,28.13,28.06,28.08,810700.0,13.3928,13.4071,13.3738,13.3833,810700.0
2010-07-23 15:50:00,28.09,28.14,28.07,28.07,679100.0,13.3881,13.4119,13.3785,13.3785,679100.0
2010-07-23 15:55:00,28.07,28.08,28.0,28.02,1987400.0,13.3785,13.3833,13.3452,13.3547,1987400.0
2010-07-26 09:30:00,28.03,28.19,28.03,28.09,418200.0,13.3595,13.4357,13.3595,13.3881,418200.0
2010-07-26 09:35:00,28.1,28.2,28.08,28.2,412700.0,13.3928,13.4405,13.3833,13.4405,412700.0
2010-07-26 09:40:00,28.2,28.29,28.17,28.24,517700.0,13.4405,13.4834,13.4262,13.4595,517700.0
2010-07-26 09:45:00,28.23,28.28,28.23,28.26,311400.0,13.4548,13.4786,13.4548,13.4691,311400.0
2010-07-26 09:50:00,28.26,28.28,28.2,28.25,413600.0,13.4691,13.4786,13.4405,13.4643,413600.0
2010-07-26 09:55:00,28.25,28.27,28.21,28.24,469000.0,13.4643,13.4738,13.4453,13.4595,469000.0
2010-07-26 10:00:00,28.25,28.31,28.23,28.31,410100.0,13.4643,13.4929,13.4548,13.4929,410100.0
2010-07-26 10:05:00,28.3,28.33,28.25,28.28,284700.0,13.4881,13.5024,13.4643,13.4786,284700.0
2010-07-26 10:10:00,28.28,28.35,28.27,28.31,346800.0,13.4786,13.512,13.4738,13.4929,346800.0
2010-07-26 10:15:00,28.31,28.33,28.23,28.27,492400.0,13.4929,13.5024,13.4548,13.4738,492400.0
2010-07-26 10:20:00,28.26,28.27,28.18,28.21,449300.0,13.4691,13.4738,13.431,13.4453,449300.0
2010-07-26 10:25:00,28.21,28.22,28.17,28.18,177100.0,13.4453,13.45,13.4262,13.431,177100.0
2010-07-26 10:30:00,28.19,28.2,28.15,28.19,191100.0,13.4357,13.4405,13.4167,13.4357,191100.0
2010-07-26 10:35:00,28.18,28.23,28.18,28.19,148000.0,13.431,13.4548,13.431,13.4357,148000.0
2010-07-26 10:40:00,28.19,28.2,28.17,28.17,96200.0,13.4357,13.4405,13.4262,13.4262,96200.0
2010-07-26 10:45:00,28.17,28.22,28.15,28.22,109000.0,13.4262,13.45,13.4167,13.45,109000.0
2010-07-26 10:50:00,28.22,28.22,28.19,28.21,99200.0,13.45,13.45,13.4357,13.4453,99200.0
2010-07-26 10:55:00,28.22,28.24,28.21,28.24,128400.0,13.45,13.4595,13.4453,13.4595,128400.0
2010-07-26 11:00:00,28.23,28.25,28.23,28.25,76400.0,13.4548,13.4643,13.4548,13.4643,76400.0
2010-07-26 11:05:00,28.25,28.25,28.2,28.22,120500.0,13.4643,13.4643,13.4405,13.45,120500.0
2010-07-26 11:10:00,28.23,28.26,28.21,28.24,190300.0,13.4548,13.4691,13.4453,13.4595,190300.0
2010-07-26 11:15:00,28.24,28.26,28.23,28.26,99000.0,13.4595,13.4691,13.4548,13.4691,99000.0
2010-07-26 11:20:00,28.25,28.26,28.22,28.24,162500.0,13.4643,13.4691,13.45,13.4595,162500.0
2010-07-26 11:25:00,28.24,28.26,28.23,28.26,73400.0,13.4595,13.4691,13.4548,13.4691,73400.0
2010-07-26 11:30:00,28.26,28.28,28.24,28.24,137900.0,13.4691,13.4786,13.4595,13.4595,137900.0
2010-07-26 11:35:00,28.24,28.25,28.2,28.22,153600.0,13.4595,13.4643,13.4405,13.45,153600.0
2010-07-26 11:40:00,28.22,28.26,28.21,28.25,79000.0,13.45,13.4691,13.4453,13.4643,79000.0
2010-07-26 11:45:00,28.24,28.28,28.24,28.27,113600.0,13.4595,13.4786,13.4595,13.4738,113600.0
2010-07-26 11:50:00,28.28,28.29,28.25,28.29,114000.0,13.4786,13.4834,13.4643,13.4834,114000.0
2010-07-26 11:55:00,28.29,28.29,28.27,28.28,51900.0,13.4834,13.4834,13.4738,13.4786,51900.0
2010-07-26 12:00:00,28.29,28.3,28.25,28.25,113600.0,13.4834,13.4881,13.4643,13.4643,113600.0
2010-07-26 12:05:00,28.25,28.29,28.25,28.28,98000.0,13.4643,13.4834,13.4643,13.4786,98000.0
2010-07-26 12:10:00,28.28,28.28,28.25,28.26,58000.0,13.4786,13.4786,13.4643,13.4691,58000.0
2010-07-26 12:15:00,28.25,28.26,28.23,28.25,102200.0,13.4643,13.4691,13.4548,13.4643,102200.0
2010-07-26 12:20:00,28.24,28.25,28.23,28.23,69900.0,13.4595,13.4643,13.4548,13.4548,69900.0
2010-07-26 12:25:00,28.23,28.24,28.21,28.21,63800.0,13.4548,13.4595,13.4453,13.4453,63800.0
2010-07-26 12:30:00,28.22,28.22,28.2,28.21,131100.0,13.45,13.45,13.4405,13.4453,131100.0
2010-07-26 12:35:00,28.21,28.25,28.21,28.22,151800.0,13.4453,13.4643,13.4453,13.45,151800.0
2010-07-26 12:40:00,28.22,28.23,28.19,28.19,160300.0,13.45,13.4548,13.4357,13.4357,160300.0
2010-07-26 12:45:00,28.2,28.2,28.17,28.18,132600.0,13.4405,13.4405,13.4262,13.431,132600.0
2010-07-26 12:50:00,28.18,28.19,28.15,28.17,238900.0,13.431,13.4357,13.4167,13.4262,238900.0
2010-07-26 12:55:00,28.17,28.18,28.13,28.16,173200.0,13.4262,13.431,13.4071,13.4214,173200.0
2010-07-26 13:00:00,28.16,28.21,28.15,28.21,122900.0,13.4214,13.4453,13.4167,13.4453,122900.0
2010-07-26 13:05:00,28.2,28.24,28.2,28.21,261600.0,13.4405,13.4595,13.4405,13.4453,261600.0
2010-07-26 13:10:00,28.2,28.25,28.2,28.24,83300.0,13.4405,13.4643,13.4405,13.4595,83300.0
2010-07-26 13:15:00,28.24,28.24,28.2,28.23,96300.0,13.4595,13.4595,13.4405,13.4548,96300.0
2010-07-26 13:20:00,28.23,28.23,28.2,28.21,72100.0,13.4548,13.4548,13.4405,13.4453,72100.0
2010-07-26 13:25:00,28.21,28.23,28.2,28.22,87000.0,13.4453,13.4548,13.4405,13.45,87000.0
2010-07-26 13:30:00,28.22,28.25,28.21,28.21,96900.0,13.45,13.4643,13.4453,13.4453,96900.0
2010-07-26 13:35:00,28.22,28.22,28.19,28.21,138200.0,13.45,13.45,13.4357,13.4453,138200.0
2010-07-26 13:40:00,28.21,28.24,28.21,28.22,69500.0,13.4453,13.4595,13.4453,13.45,69500.0
2010-07-26 13:45:00,28.23,28.24,28.21,28.24,101800.0,13.4548,13.4595,13.4453,13.4595,101800.0
2010-07-26 13:50:00,28.24,28.25,28.23,28.24,89900.0,13.4595,13.4643,13.4548,13.4595,89900.0
2010-07-26 13:55:00,28.25,28.25,28.24,28.24,79700.0,13.4643,13.4643,13.4595,13.4595,79700.0
2010-07-26 14:00:00,28.25,28.25,28.21,28.22,111200.0,13.4643,13.4643,13.4453,13.45,111200.0
2010-07-26 14:05:00,28.23,28.23,28.22,28.22,32600.0,13.4548,13.4548,13.45,13.45,32600.0
2010-07-26 14:10:00,28.23,28.23,28.2,28.21,91100.0,13.4548,13.4548,13.4405,13.4453,91100.0
2010-07-26 14:15:00,28.2,28.22,28.2,28.21,40800.0,13.4405,13.45,13.4405,13.4453,40800.0
2010-07-26 14:20:00,28.21,28.25,28.2,28.23,249500.0,13.4453,13.4643,13.4405,13.4548,249500.0
2010-07-26 14:25:00,28.23,28.24,28.21,28.21,77300.0,13.4548,13.4595,13.4453,13.4453,77300.0
2010-07-26 14:30:00,28.21,28.22,28.2,28.22,127200.0,13.4453,13.45,13.4405,13.45,127200.0
2010-07-26 14:35:00,28.22,28.22,28.21,28.22,74500.0,13.45,13.45,13.4453,13.45,74500.0
2010-07-26 14:40:00,28.22,28.25,28.22,28.23,112300.0,13.45,13.4643,13.45,13.4548,112300.0
2010-07-26 14:45:00,28.24,28.24,28.23,28.24,44700.0,13.4595,13.4595,13.4548,13.4595,44700.0
2010-07-26 14:50:00,28.24,28.24,28.21,28.21,131700.0,13.4595,13.4595,13.4453,13.4453,131700.0
2010-07-26 14:55:00,28.21,28.25,28.21,28.25,115700.0,13.4453,13.4643,13.4453,13.4643,115700.0
2010-07-26 15:00:00,28.25,28.26,28.23,28.25,226500.0,13.4643,13.4691,13.4548,13.4643,226500.0
2010-07-26 15:05:00,28.25,28.26,28.24,28.26,185000.0,13.4643,13.4691,13.4595,13.4691,185000.0
2010-07-26 15:10:00,28.26,28.28,28.25,28.27,226300.0,13.4691,13.4786,13.4643,13.4738,226300.0
2010-07-26 15:15:00,28.26,28.27,28.25,28.25,295800.0,13.4691,13.4738,13.4643,13.4643,295800.0
2010-07-26 15:20:00,28.26,28.27,28.25,28.25,236900.0,13.4691,13.4738,13.4643,13.4643,236900.0
2010-07-26 15:25:00,28.25,28.29,28.25,28.27,166800.0,13.4643,13.4834,13.4643,13.4738,166800.0
2010-07-26 15:30:00,28.27,28.28,28.26,28.28,128700.0,13.4738,13.4786,13.4691,13.4786,128700.0
2010-07-26 15:35:00,28.27,28.28,28.25,28.28,224200.0,13.4738,13.4786,13.4643,13.4786,224200.0
2010-07-26 15:40:00,28.27,28.29,28.27,28.29,396100.0,13.4738,13.4834,13.4738,13.4834,396100.0
2010-07-26 15:45:00,28.29,28.3,28.28,28.3,143700.0,13.4834,13.4881,13.4786,13.4881,143700.0
2010-07-26 15:50:00,28.3,28.3,28.27,28.27,430700.0,13.4881,13.4881,13.4738,13.4738,430700.0
2010-07-26 15:55:00,28.28,28.29,28.25,28.28,987700.0,13.4786,13.4834,13.4643,13.4786,987700.0
2010-07-27 09:30:00,28.32,28.45,28.31,28.38,360600.0,13.4977,13.5596,13.4929,13.5263,360600.0
2010-07-27 09:35:00,28.38,28.39,28.33,28.35,312000.0,13.5263,13.531,13.5024,13.512,312000.0
2010-07-27 09:40:00,28.35,28.42,28.35,28.4,335600.0,13.512,13.5453,13.512,13.5358,335600.0
2010-07-27 09:45:00,28.4,28.42,28.38,28.39,633600.0,13.5358,13.5453,13.5263,13.531,633600.0
2010-07-27 09:50:00,28.39,28.4,28.33,28.33,264200.0,13.531,13.5358,13.5024,13.5024,264200.0
2010-07-27 09:55:00,28.34,28.38,28.3,28.37,295400.0,13.5072,13.5263,13.4881,13.5215,295400.0
2010-07-27 10:00:00,28.36,28.45,28.35,28.37,304600.0,13.5167,13.5596,13.512,13.5215,304600.0
2010-07-27 10:05:00,28.37,28.41,28.34,28.36,178500.0,13.5215,13.5406,13.5072,13.5167,178500.0
2010-07-27 10:10:00,28.36,28.41,28.35,28.37,225300.0,13.5167,13.5406,13.512,13.5215,225300.0
2010-07-27 10:15:00,28.38,28.4,28.35,28.38,184500.0,13.5263,13.5358,13.512,13.5263,184500.0
2010-07-27 10:20:00,28.39,28.47,28.39,28.46,704700.0,13.531,13.5692,13.531,13.5644,704700.0
2010-07-27 10:25:00,28.46,28.47,28.41,28.46,319500.0,13.5644,13.5692,13.5406,13.5644,319500.0
2010-07-27 10:30:00,28.46,28.47,28.43,28.43,182800.0,13.5644,13.5692,13.5501,13.5501,182800.0
2010-07-27 10:35:00,28.43,28.47,28.43,28.47,171900.0,13.5501,13.5692,13.5501,13.5692,171900.0
2010-07-27 10:40:00,28.47,28.49,28.46,28.49,90200.0,13.5692,13.5787,13.5644,13.5787,90200.0
2010-07-27 10:45:00,28.48,28.49,28.44,28.46,159600.0,13.5739,13.5787,13.5549,13.5644,159600.0
2010-07-27 10:50:00,28.45,28.49,28.45,28.47,113000.0,13.5596,13.5787,13.5596,13.5692,113000.0
2010-07-27 10:55:00,28.47,28.5,28.45,28.47,286700.0,13.5692,13.5835,13.5596,13.5692,286700.0
2010-07-27 11:00:00,28.47,28.49,28.45,28.46,200400.0,13.5692,13.5787,13.5596,13.5644,200400.0
2010-07-27 11:05:00,28.47,28.49,28.45,28.47,253700.0,13.5692,13.5787,13.5596,13.5692,253700.0
2010-07-27 11:10:00,28.48,28.48,28.47,28.48,70400.0,13.5739,13.5739,13.5692,13.5739,70400.0
2010-07-27 11:15:00,28.47,28.48,28.43,28.44,293500.0,13.5692,13.5739,13.5501,13.5549,293500.0
2010-07-27 11:20:00,28.44,28.46,28.42,28.44,225200.0,13.5549,13.5644,13.5453,13.5549,225200.0
2010-07-27 11:25:00,28.45,28.49,28.44,28.47,136100.0,13.5596,13.5787,13.5549,13.5692,136100.0
2010-07-27 11:30:00,28.47,28.48,28.45,28.48,123000.0,13.5692,13.5739,13.5596,13.5739,123000.0
2010-07-27 11:35:00,28.48,28.5,28.46,28.48,155200.0,13.5739,13.5835,13.5644,13.5739,155200.0
2010-07-27 11:40:00,28.49,28.5,28.47,28.5,107500.0,13.5787,13.5835,13.5692,13.5835,107500.0
2010-07-27 11:45:00,28.49,28.5,28.48,28.5,150900.0,13.5787,13.5835,13.5739,13.5835,150900.0
2010-07-27 11:50:00,28.49,28.5,28.47,28.49,189200.0,13.5787,13.5835,13.5692,13.5787,189200.0
2010-07-27 11:55:00,28.49,28.55,28.48,28.55,383700.0,13.5787,13.6073,13.5739,13.6073,383700.0
2010-07-27 12:00:00,28.55,28.59,28.52,28.58,274700.0,13.6073,13.6264,13.593,13.6216,274700.0
2010-07-27 12:05:00,28.58,28.6,28.58,28.59,88200.0,13.6216,13.6311,13.6216,13.6264,88200.0
2010-07-27 12:10:00,28.59,28.65,28.58,28.63,380400.0,13.6264,13.655,13.6216,13.6454,380400.0
2010-07-27 12:15:00,28.64,28.67,28.62,28.63,334500.0,13.6502,13.6645,13.6407,13.6454,334500.0
2010-07-27 12:20:00,28.64,28.68,28.63,28.68,159200.0,13.6502,13.6693,13.6454,13.6693,159200.0
2010-07-27 12:25:00,28.67,28.68,28.64,28.65,267900.0,13.6645,13.6693,13.6502,13.655,267900.0
2010-07-27 12:30:00,28.65,28.66,28.62,28.65,302300.0,13.655,13.6597,13.6407,13.655,302300.0
2010-07-27 12:35:00,28.64,28.67,28.64,28.66,196500.0,13.6502,13.6645,13.6502,13.6597,196500.0
2010-07-27 12:40:00,28.67,28.68,28.66,28.68,220900.0,13.6645,13.6693,13.6597,13.6693,220900.0
2010-07-27 12:45:00,28.67,28.7,28.67,28.69,393800.0,13.6645,13.6788,13.6645,13.674,393800.0
2010-07-27 12:50:00,28.69,28.73,28.69,28.72,452500.0,13.674,13.6931,13.674,13.6883,452500.0
2010-07-27 12:55:00,28.72,28.75,28.71,28.73,335000.0,13.6883,13.7026,13.6836,13.6931,335000.0
2010-07-27 13:00:00,28.73,28.74,28.72,28.72,457900.0,13.6931,13.6979,13.6883,13.6883,457900.0
2010-07-27 13:05:00,28.72,28.73,28.69,28.69,135200.0,13.6883,13.6931,13.674,13.674,135200.0
2010-07-27 13:10:00,28.69,28.74,28.69,28.73,132600.0,13.674,13.6979,13.674,13.6931,132600.0
2010-07-27 13:15:00,28.73,28.73,28.71,28.72,80800.0,13.6931,13.6931,13.6836,13.6883,80800.0
2010-07-27 13:20:00,28.71,28.73,28.71,28.72,153000.0,13.6836,13.6931,13.6836,13.6883,153000.0
2010-07-27 13:25:00,28.72,28.73,28.68,28.68,242500.0,13.6883,13.6931,13.6693,13.6693,242500.0
2010-07-27 13:30:00,28.68,28.69,28.65,28.66,353800.0,13.6693,13.674,13.655,13.6597,353800.0
2010-07-27 13:35:00,28.66,28.68,28.64,28.67,120000.0,13.6597,13.6693,13.6502,13.6645,120000.0
2010-07-27 13:40:00,28.67,28.72,28.66,28.71,183800.0,13.6645,13.6883,13.6597,13.6836,183800.0
2010-07-27 13:45:00,28.71,28.73,28.7,28.73,144000.0,13.6836,13.6931,13.6788,13.6931,144000.0
2010-07-27 13:50:00,28.73,28.74,28.72,28.72,76800.0,13.6931,13.6979,13.6883,13.6883,76800.0
2010-07-27 13:55:00,28.73,28.74,28.7,28.71,179800.0,13.6931,13.6979,13.6788,13.6836,179800.0
2010-07-27 14:00:00,28.7,28.71,28.69,28.7,222900.0,13.6788,13.6836,13.674,13.6788,222900.0
2010-07-27 14:05:00,28.7,28.7,28.65,28.68,271200.0,13.6788,13.6788,13.655,13.6693,271200.0
2010-07-27 14:10:00,28.68,28.69,28.67,28.67,85500.0,13.6693,13.674,13.6645,13.6645,85500.0
2010-07-27 14:15:00,28.68,28.73,28.67,28.72,233900.0,13.6693,13.6931,13.6645,13.6883,233900.0
2010-07-27 14:20:00,28.72,28.73,28.67,28.67,146800.0,13.6883,13.6931,13.6645,13.6645,146800.0
2010-07-27 14:25:00,28.68,28.68,28.65,28.66,152400.0,13.6693,13.6693,13.655,13.6597,152400.0
2010-07-27 14:30:00,28.66,28.68,28.63,28.68,383300.0,13.6597,13.6693,13.6454,13.6693,383300.0
2010-07-27 14:35:00,28.68,28.71,28.67,28.71,193200.0,13.6693,13.6836,13.6645,13.6836,193200.0
2010-07-27 14:40:00,28.7,28.72,28.68,28.7,255200.0,13.6788,13.6883,13.6693,13.6788,255200.0
2010-07-27 14:45:00,28.7,28.72,28.69,28.7,159800.0,13.6788,13.6883,13.674,13.6788,159800.0
2010-07-27 14:50:00,28.69,28.7,28.65,28.66,771200.0,13.674,13.6788,13.655,13.6597,771200.0
2010-07-27 14:55:00,28.66,28.67,28.59,28.59,399400.0,13.6597,13.6645,13.6264,13.6264,399400.0
2010-07-27 15:00:00,28.59,28.63,28.59,28.59,235900.0,13.6264,13.6454,13.6264,13.6264,235900.0
2010-07-27 15:05:00,28.59,28.62,28.56,28.62,361200.0,13.6264,13.6407,13.6121,13.6407,361200.0
2010-07-27 15:10:00,28.62,28.66,28.6,28.65,336500.0,13.6407,13.6597,13.6311,13.655,336500.0
2010-07-27 15:15:00,28.66,28.69,28.64,28.66,397600.0,13.6597,13.674,13.6502,13.6597,397600.0
2010-07-27 15:20:00,28.66,28.68,28.63,28.63,364800.0,13.6597,13.6693,13.6454,13.6454,364800.0
2010-07-27 15:25:00,28.63,28.68,28.63,28.68,188000.0,13.6454,13.6693,13.6454,13.6693,188000.0
2010-07-27 15:30:00,28.68,28.68,28.63,28.66,308900.0,13.6693,13.6693,13.6454,13.6597,308900.0
2010-07-27 15:35:00,28.65,28.66,28.6,28.6,359100.0,13.655,13.6597,13.6311,13.6311,359100.0
2010-07-27 15:40:00,28.6,28.66,28.58,28.65,527400.0,13.6311,13.6597,13.6216,13.655,527400.0
2010-07-27 15:45:00,28.66,28.66,28.61,28.61,505200.0,13.6597,13.6597,13.6359,13.6359,505200.0
2010-07-27 15:50:00,28.61,28.62,28.56,28.56,362500.0,13.6359,13.6407,13.6121,13.6121,362500.0
2010-07-27 15:55:00,28.56,28.62,28.56,28.59,986000.0,13.6121,13.6407,13.6121,13.6264,986000.0
2010-07-28 09:30:00,28.57,28.9,28.55,28.74,651500.0,13.6168,13.7741,13.6073,13.6979,651500.0
2010-07-28 09:35:00,28.73,28.82,28.72,28.81,292600.0,13.6931,13.736,13.6883,13.7312,292600.0
2010-07-28 09:40:00,28.82,28.85,28.8,28.83,266000.0,13.736,13.7503,13.7265,13.7408,266000.0
2010-07-28 09:45:00,28.83,28.85,28.82,28.84,453600.0,13.7408,13.7503,13.736,13.7455,453600.0
2010-07-28 09:50:00,28.84,28.89,28.83,28.87,637900.0,13.7455,13.7693,13.7408,13.7598,637900.0
2010-07-28 09:55:00,28.87,28.9,28.84,28.88,419700.0,13.7598,13.7741,13.7455,13.7646,419700.0
2010-07-28 10:00:00,28.88,28.9,28.84,28.88,308500.0,13.7646,13.7741,13.7455,13.7646,308500.0
2010-07-28 10:05:00,28.89,28.9,28.87,28.88,512300.0,13.7693,13.7741,13.7598,13.7646,512300.0
2010-07-28 10:10:00,28.88,28.92,28.82,28.86,474400.0,13.7646,13.7836,13.736,13.755,474400.0
2010-07-28 10:15:00,28.86,28.91,28.83,28.91,5710500.0,13.755,13.7789,13.7408,13.7789,5710500.0
2010-07-28 10:20:00,28.9,28.98,28.9,28.97,481100.0,13.7741,13.8122,13.7741,13.8075,481100.0
2010-07-28 10:25:00,28.98,29.05,28.96,29.03,827500.0,13.8122,13.8456,13.8027,13.8361,827500.0
2010-07-28 10:30:00,29.03,29.08,28.99,29.03,523500.0,13.8361,13.8599,13.817,13.8361,523500.0
2010-07-28 10:35:00,29.03,29.07,29.01,29.01,379000.0,13.8361,13.8551,13.8265,13.8265,379000.0
2010-07-28 10:40:00,29.01,29.02,28.99,29.01,266700.0,13.8265,13.8313,13.817,13.8265,266700.0
2010-07-28 10:45:00,29.02,29.02,28.93,28.93,391300.0,13.8313,13.8313,13.7884,13.7884,391300.0
2010-07-28 10:50:00,28.93,28.97,28.93,28.96,178300.0,13.7884,13.8075,13.7884,13.8027,178300.0
2010-07-28 10:55:00,28.97,28.99,28.96,28.98,184600.0,13.8075,13.817,13.8027,13.8122,184600.0
2010-07-28 11:00:00,28.98,28.99,28.98,28.98,106200.0,13.8122,13.817,13.8122,13.8122,106200.0
2010-07-28 11:05:00,28.98,29.05,28.98,29.01,509900.0,13.8122,13.8456,13.8122,13.8265,509900.0
2010-07-28 11:10:00,29.01,29.02,28.96,29.0,332500.0,13.8265,13.8313,13.8027,13.8218,332500.0
2010-07-28 11:15:00,29.0,29.04,29.0,29.03,220700.0,13.8218,13.8408,13.8218,13.8361,220700.0
2010-07-28 11:20:00,29.02,29.03,29.0,29.02,305000.0,13.8313,13.8361,13.8218,13.8313,305000.0
2010-07-28 11:25:00,29.02,29.03,29.0,29.02,244500.0,13.8313,13.8361,13.8218,13.8313,244500.0
2010-07-28 11:30:00,29.02,29.04,29.0,29.04,200900.0,13.8313,13.8408,13.8218,13.8408,200900.0
2010-07-28 11:35:00,29.04,29.04,29.03,29.03,129100.0,13.8408,13.8408,13.8361,13.8361,129100.0
2010-07-28 11:40:00,29.04,29.04,29.0,29.0,145500.0,13.8408,13.8408,13.8218,13.8218,145500.0
2010-07-28 11:45:00,29.0,29.03,28.99,28.99,268400.0,13.8218,13.8361,13.817,13.817,268400.0
2010-07-28 11:50:00,29.0,29.0,28.97,28.98,263500.0,13.8218,13.8218,13.8075,13.8122,263500.0
2010-07-28 11:55:00,28.98,29.01,28.97,29.0,276400.0,13.8122,13.8265,13.8075,13.8218,276400.0
2010-07-28 12:00:00,29.0,29.0,28.99,29.0,140400.0,13.8218,13.8218,13.817,13.8218,140400.0
2010-07-28 12:05:00,29.0,29.0,28.97,28.99,233000.0,13.8218,13.8218,13.8075,13.817,233000.0
2010-07-28 12:10:00,28.99,29.01,28.97,29.0,199100.0,13.817,13.8265,13.8075,13.8218,199100.0
2010-07-28 12:15:00,29.0,29.01,28.99,29.0,242700.0,13.8218,13.8265,13.817,13.8218,242700.0
2010-07-28 12:20:00,29.0,29.01,28.98,29.0,159000.0,13.8218,13.8265,13.8122,13.8218,159000.0
2010-07-28 12:25:00,28.99,29.02,28.99,29.0,148500.0,13.817,13.8313,13.817,13.8218,148500.0
2010-07-28 12:30:00,29.0,29.01,29.0,29.0,94800.0,13.8218,13.8265,13.8218,13.8218,94800.0
2010-07-28 12:35:00,29.01,29.02,29.0,29.01,137700.0,13.8265,13.8313,13.8218,13.8265,137700.0
2010-07-28 12:40:00,29.01,29.05,29.01,29.05,214800.0,13.8265,13.8456,13.8265,13.8456,214800.0
2010-07-28 12:45:00,29.05,29.1,29.04,29.06,350400.0,13.8456,13.8694,13.8408,13.8504,350400.0
2010-07-28 12:50:00,29.05,29.07,29.03,29.06,147700.0,13.8456,13.8551,13.8361,13.8504,147700.0
2010-07-28 12:55:00,29.06,29.09,29.04,29.09,141700.0,13.8504,13.8647,13.8408,13.8647,141700.0
2010-07-28 13:00:00,29.09,29.11,29.08,29.09,237200.0,13.8647,13.8742,13.8599,13.8647,237200.0
2010-07-28 13:05:00,29.09,29.11,29.09,29.11,202100.0,13.8647,13.8742,13.8647,13.8742,202100.0
2010-07-28 13:10:00,29.1,29.11,29.05,29.08,290900.0,13.8694,13.8742,13.8456,13.8599,290900.0
2010-07-28 13:15:00,29.08,29.11,29.07,29.09,565500.0,13.8599,13.8742,13.8551,13.8647,565500.0
2010-07-28 13:20:00,29.09,29.11,29.05,29.1,339400.0,13.8647,13.8742,13.8456,13.8694,339400.0
2010-07-28 13:25:00,29.11,29.15,29.1,29.14,324900.0,13.8742,13.8933,13.8694,13.8885,324900.0
2010-07-28 13:30:00,29.14,29.15,29.1,29.14,151300.0,13.8885,13.8933,13.8694,13.8885,151300.0
2010-07-28 13:35:00,29.14,29.16,29.12,29.13,180800.0,13.8885,13.898,13.879,13.8837,180800.0
2010-07-28 13:40:00,29.12,29.13,29.1,29.13,144600.0,13.879,13.8837,13.8694,13.8837,144600.0
2010-07-28 13:45:00,29.13,29.13,29.08,29.1,200500.0,13.8837,13.8837,13.8599,13.8694,200500.0
2010-07-28 13:50:00,29.11,29.11,29.08,29.09,150800.0,13.8742,13.8742,13.8599,13.8647,150800.0
2010-07-28 13:55:00,29.08,29.1,29.08,29.09,172900.0,13.8599,13.8694,13.8599,13.8647,172900.0
2010-07-28 14:00:00,29.09,29.1,29.05,29.07,441700.0,13.8647,13.8694,13.8456,13.8551,441700.0
2010-07-28 14:05:00,29.07,29.12,29.07,29.12,341500.0,13.8551,13.879,13.8551,13.879,341500.0
2010-07-28 14:10:00,29.11,29.11,29.06,29.06,185600.0,13.8742,13.8742,13.8504,13.8504,185600.0
2010-07-28 14:15:00,29.06,29.07,29.0,29.01,375200.0,13.8504,13.8551,13.8218,13.8265,375200.0
2010-07-28 14:20:00,29.01,29.01,28.97,29.0,375500.0,13.8265,13.8265,13.8075,13.8218,375500.0
2010-07-28 14:25:00,29.0,29.04,28.96,29.04,242200.0,13.8218,13.8408,13.8027,13.8408,242200.0
2010-07-28 14:30:00,29.04,29.05,29.0,29.0,410000.0,13.8408,13.8456,13.8218,13.8218,410000.0
2010-07-28 14:35:00,29.0,29.01,28.98,29.0,324800.0,13.8218,13.8265,13.8122,13.8218,324800.0
2010-07-28 14:40:00,29.0,29.01,28.96,28.96,286900.0,13.8218,13.8265,13.8027,13.8027,286900.0
2010-07-28 14:45:00,28.97,28.97,28.92,28.93,202500.0,13.8075,13.8075,13.7836,13.7884,202500.0
2010-07-28 14:50:00,28.93,28.97,28.92,28.94,422200.0,13.7884,13.8075,13.7836,13.7932,422200.0
2010-07-28 14:55:00,28.95,28.99,28.94,28.95,350700.0,13.7979,13.817,13.7932,13.7979,350700.0
2010-07-28 15:00:00,28.95,28.95,28.89,28.9,380700.0,13.7979,13.7979,13.7693,13.7741,380700.0
2010-07-28 15:05:00,28.9,28.95,28.89,28.91,575000.0,13.7741,13.7979,13.7693,13.7789,575000.0
2010-07-28 15:10:00,28.91,28.93,28.88,28.93,405200.0,13.7789,13.7884,13.7646,13.7884,405200.0
2010-07-28 15:15:00,28.93,28.95,28.9,28.93,263900.0,13.7884,13.7979,13.7741,13.7884,263900.0
2010-07-28 15:20:00,28.92,28.95,28.91,28.94,300500.0,13.7836,13.7979,13.7789,13.7932,300500.0
2010-07-28 15:25:00,28.94,28.97,28.93,28.96,368700.0,13.7932,13.8075,13.7884,13.8027,368700.0
2010-07-28 15:30:00,28.97,29.0,28.96,28.98,429400.0,13.8075,13.8218,13.8027,13.8122,429400.0
2010-07-28 15:35:00,28.98,28.99,28.95,28.95,254400.0,13.8122,13.817,13.7979,13.7979,254400.0
2010-07-28 15:40:00,28.95,29.0,28.95,29.0,276600.0,13.7979,13.8218,13.7979,13.8218,276600.0
2010-07-28 15:45:00,28.99,29.0,28.94,28.96,504200.0,13.817,13.8218,13.7932,13.8027,504200.0
2010-07-28 15:50:00,28.96,28.97,28.91,28.92,526400.0,13.8027,13.8075,13.7789,13.7836,526400.0
2010-07-28 15:55:00,28.92,28.97,28.91,28.92,1119100.0,13.7836,13.8075,13.7789,13.7836,1119100.0
2010-07-29 09:30:00,29.04,29.19,29.04,29.16,847600.0,13.8408,13.9123,13.8408,13.898,847600.0
2010-07-29 09:35:00,29.16,29.17,29.07,29.07,481600.0,13.898,13.9028,13.8551,13.8551,481600.0
2010-07-29 09:40:00,29.07,29.08,29.0,29.03,319800.0,13.8551,13.8599,13.8218,13.8361,319800.0
2010-07-29 09:45:00,29.04,29.04,28.96,28.97,223800.0,13.8408,13.8408,13.8027,13.8075,223800.0
2010-07-29 09:50:00,28.96,28.99,28.93,28.93,213000.0,13.8027,13.817,13.7884,13.7884,213000.0
2010-07-29 09:55:00,28.93,29.03,28.93,29.01,640400.0,13.7884,13.8361,13.7884,13.8265,640400.0
2010-07-29 10:00:00,29.02,29.02,28.98,29.0,180600.0,13.8313,13.8313,13.8122,13.8218,180600.0
2010-07-29 10:05:00,29.0,29.08,28.99,29.07,315400.0,13.8218,13.8599,13.817,13.8551,315400.0
2010-07-29 10:10:00,29.06,29.07,29.03,29.07,247500.0,13.8504,13.8551,13.8361,13.8551,247500.0
2010-07-29 10:15:00,29.04,29.07,29.04,29.05,233700.0,13.8408,13.8551,13.8408,13.8456,233700.0
2010-07-29 10:20:00,29.05,29.06,29.0,29.06,178800.0,13.8456,13.8504,13.8218,13.8504,178800.0
2010-07-29 10:25:00,29.06,29.06,29.03,29.06,220300.0,13.8504,13.8504,13.8361,13.8504,220300.0
2010-07-29 10:30:00,29.06,29.1,29.04,29.09,183000.0,13.8504,13.8694,13.8408,13.8647,183000.0
2010-07-29 10:35:00,29.09,29.1,29.05,29.06,306800.0,13.8647,13.8694,13.8456,13.8504,306800.0
2010-07-29 10:40:00,29.06,29.07,29.0,29.03,231000.0,13.8504,13.8551,13.8218,13.8361,231000.0
2010-07-29 10:45:00,29.05,29.07,29.02,29.06,1645600.0,13.8456,13.8551,13.8313,13.8504,1645600.0
2010-07-29 10:50:00,29.06,29.06,29.02,29.03,140300.0,13.8504,13.8504,13.8313,13.8361,140300.0
2010-07-29 10:55:00,29.03,29.07,29.02,29.05,172400.0,13.8361,13.8551,13.8313,13.8456,172400.0
2010-07-29 11:00:00,29.05,29.05,29.01,29.04,197100.0,13.8456,13.8456,13.8265,13.8408,197100.0
2010-07-29 11:05:00,29.03,29.05,28.98,29.04,399400.0,13.8361,13.8456,13.8122,13.8408,399400.0
2010-07-29 11:10:00,29.04,29.05,29.01,29.05,251500.0,13.8408,13.8456,13.8265,13.8456,251500.0
2010-07-29 11:15:00,29.05,29.06,28.98,28.99,261500.0,13.8456,13.8504,13.8122,13.817,261500.0
2010-07-29 11:20:00,28.99,29.0,28.97,28.99,502300.0,13.817,13.8218,13.8075,13.817,502300.0
2010-07-29 11:25:00,28.99,29.01,28.98,28.99,316500.0,13.817,13.8265,13.8122,13.817,316500.0
2010-07-29 11:30:00,28.99,28.99,28.9,28.95,313100.0,13.817,13.817,13.7741,13.7979,313100.0
2010-07-29 11:35:00,28.96,28.96,28.9,28.93,190300.0,13.8027,13.8027,13.7741,13.7884,190300.0
2010-07-29 11:40:00,28.93,28.94,28.92,28.93,150600.0,13.7884,13.7932,13.7836,13.7884,150600.0
2010-07-29 11:45:00,28.93,28.97,28.89,28.92,285100.0,13.7884,13.8075,13.7693,13.7836,285100.0
2010-07-29 11:50:00,28.92,28.94,28.88,28.89,374800.0,13.7836,13.7932,13.7646,13.7693,374800.0
2010-07-29 11:55:00,28.89,28.9,28.85,28.88,241300.0,13.7693,13.7741,13.7503,13.7646,241300.0
2010-07-29 12:00:00,28.89,28.89,28.8,28.83,387200.0,13.7693,13.7693,13.7265,13.7408,387200.0
2010-07-29 12:05:00,28.83,28.92,28.81,28.88,402500.0,13.7408,13.7836,13.7312,13.7646,402500.0
2010-07-29 12:10:00,28.88,28.89,28.85,28.89,203400.0,13.7646,13.7693,13.7503,13.7693,203400.0
2010-07-29 12:15:00,28.89,28.93,28.89,28.89,160200.0,13.7693,13.7884,13.7693,13.7693,160200.0
2010-07-29 12:20:00,28.9,28.9,28.89,28.9,98500.0,13.7741,13.7741,13.7693,13.7741,98500.0
2010-07-29 12:25:00,28.89,28.92,28.87,28.92,201000.0,13.7693,13.7836,13.7598,13.7836,201000.0
2010-07-29 12:30:00,28.92,28.93,28.89,28.92,182300.0,13.7836,13.7884,13.7693,13.7836,182300.0
2010-07-29 12:35:00,28.92,28.93,28.86,28.89,253900.0,13.7836,13.7884,13.755,13.7693,253900.0
2010-07-29 12:40:00,28.88,28.89,28.85,28.86,134700.0,13.7646,13.7693,13.7503,13.755,134700.0
2010-07-29 12:45:00,28.85,28.86,28.81,28.83,111900.0,13.7503,13.755,13.7312,13.7408,111900.0
2010-07-29 12:50:00,28.82,28.88,28.82,28.87,107600.0,13.736,13.7646,13.736,13.7598,107600.0
2010-07-29 12:55:00,28.87,28.93,28.86,28.91,239800.0,13.7598,13.7884,13.755,13.7789,239800.0
2010-07-29 13:00:00,28.9,28.96,28.9,28.95,154600.0,13.7741,13.8027,13.7741,13.7979,154600.0
2010-07-29 13:05:00,28.94,28.95,28.9,28.9,152200.0,13.7932,13.7979,13.7741,13.7741,152200.0
2010-07-29 13:10:00,28.9,28.91,28.86,28.89,171700.0,13.7741,13.7789,13.755,13.7693,171700.0
2010-07-29 13:15:00,28.9,28.9,28.86,28.89,152900.0,13.7741,13.7741,13.755,13.7693,152900.0
2010-07-29 13:20:00,28.88,28.9,28.85,28.86,131500.0,13.7646,13.7741,13.7503,13.755,131500.0
2010-07-29 13:25:00,28.85,28.92,28.84,28.88,192700.0,13.7503,13.7836,13.7455,13.7646,192700.0
2010-07-29 13:30:00,28.87,28.88,28.85,28.85,229200.0,13.7598,13.7646,13.7503,13.7503,229200.0
2010-07-29 13:35:00,28.85,28.86,28.84,28.84,236400.0,13.7503,13.755,13.7455,13.7455,236400.0
2010-07-29 13:40:00,28.85,28.85,28.81,28.82,264800.0,13.7503,13.7503,13.7312,13.736,264800.0
2010-07-29 13:45:00,28.83,28.83,28.81,28.83,147200.0,13.7408,13.7408,13.7312,13.7408,147200.0
2010-07-29 13:50:00,28.83,28.92,28.8,28.81,588000.0,13.7408,13.7836,13.7265,13.7312,588000.0
2010-07-29 13:55:00,28.82,28.83,28.81,28.82,62100.0,13.736,13.7408,13.7312,13.736,62100.0
2010-07-29 14:00:00,28.83,28.85,28.8,28.82,163900.0,13.7408,13.7503,13.7265,13.736,163900.0
2010-07-29 14:05:00,28.81,28.82,28.78,28.8,177500.0,13.7312,13.736,13.7169,13.7265,177500.0
2010-07-29 14:10:00,28.79,28.82,28.78,28.82,200000.0,13.7217,13.736,13.7169,13.736,200000.0
2010-07-29 14:15:00,28.82,28.83,28.79,28.83,139600.0,13.736,13.7408,13.7217,13.7408,139600.0
2010-07-29 14:20:00,28.83,28.85,28.83,28.84,77100.0,13.7408,13.7503,13.7408,13.7455,77100.0
2010-07-29 14:25:00,28.85,28.89,28.84,28.88,336200.0,13.7503,13.7693,13.7455,13.7646,336200.0
2010-07-29 14:30:00,28.88,28.9,28.84,28.85,220000.0,13.7646,13.7741,13.7455,13.7503,220000.0
2010-07-29 14:35:00,28.85,28.9,28.85,28.88,200200.0,13.7503,13.7741,13.7503,13.7646,200200.0
2010-07-29 14:40:00,28.88,28.92,28.88,28.9,223400.0,13.7646,13.7836,13.7646,13.7741,223400.0
2010-07-29 14:45:00,28.89,28.94,28.89,28.9,221000.0,13.7693,13.7932,13.7693,13.7741,221000.0
2010-07-29 14:50:00,28.89,28.94,28.89,28.93,175200.0,13.7693,13.7932,13.7693,13.7884,175200.0
2010-07-29 14:55:00,28.92,28.95,28.9,28.95,247500.0,13.7836,13.7979,13.7741,13.7979,247500.0
2010-07-29 15:00:00,28.95,28.95,28.9,28.92,159700.0,13.7979,13.7979,13.7741,13.7836,159700.0
2010-07-29 15:05:00,28.93,28.94,28.9,28.93,174000.0,13.7884,13.7932,13.7741,13.7884,174000.0
2010-07-29 15:10:00,28.93,28.99,28.92,28.96,244400.0,13.7884,13.817,13.7836,13.8027,244400.0
2010-07-29 15:15:00,28.97,28.99,28.95,28.97,301500.0,13.8075,13.817,13.7979,13.8075,301500.0
2010-07-29 15:20:00,28.97,28.99,28.95,28.97,559000.0,13.8075,13.817,13.7979,13.8075,559000.0
2010-07-29 15:25:00,28.97,28.98,28.92,28.97,389300.0,13.8075,13.8122,13.7836,13.8075,389300.0
2010-07-29 15:30:00,28.97,28.98,28.9,28.94,587800.0,13.8075,13.8122,13.7741,13.7932,587800.0
2010-07-29 15:35:00,28.94,28.96,28.91,28.91,183500.0,13.7932,13.8027,13.7789,13.7789,183500.0
2010-07-29 15:40:00,28.91,28.93,28.86,28.92,323900.0,13.7789,13.7884,13.755,13.7836,323900.0
2010-07-29 15:45:00,28.92,28.92,28.85,28.88,850300.0,13.7836,13.7836,13.7503,13.7646,850300.0
2010-07-29 15:50:00,28.88,28.89,28.85,28.86,626600.0,13.7646,13.7693,13.7503,13.755,626600.0
2010-07-29 15:55:00,28.86,28.88,28.85,28.87,958200.0,13.755,13.7646,13.7503,13.7598,958200.0
2010-07-30 09:30:00,28.61,28.77,28.61,28.74,501100.0,13.6359,13.7122,13.6359,13.6979,501100.0
2010-07-30 09:35:00,28.74,28.79,28.71,28.78,267900.0,13.6979,13.7217,13.6836,13.7169,267900.0
2010-07-30 09:40:00,28.77,28.89,28.75,28.85,344900.0,13.7122,13.7693,13.7026,13.7503,344900.0
2010-07-30 09:45:00,28.85,28.91,28.83,28.83,268500.0,13.7503,13.7789,13.7408,13.7408,268500.0
2010-07-30 09:50:00,28.84,28.89,28.81,28.84,216700.0,13.7455,13.7693,13.7312,13.7455,216700.0
2010-07-30 09:55:00,28.85,28.99,28.83,28.97,368400.0,13.7503,13.817,13.7408,13.8075,368400.0
2010-07-30 10:00:00,28.97,29.04,28.96,29.04,320700.0,13.8075,13.8408,13.8027,13.8408,320700.0
2010-07-30 10:05:00,29.03,29.05,29.02,29.03,271400.0,13.8361,13.8456,13.8313,13.8361,271400.0
2010-07-30 10:10:00,29.04,29.06,29.03,29.05,224600.0,13.8408,13.8504,13.8361,13.8456,224600.0
2010-07-30 10:15:00,29.06,29.07,28.99,29.0,185800.0,13.8504,13.8551,13.817,13.8218,185800.0
2010-07-30 10:20:00,28.99,29.08,28.99,29.06,306100.0,13.817,13.8599,13.817,13.8504,306100.0
2010-07-30 10:25:00,29.06,29.08,29.05,29.07,146400.0,13.8504,13.8599,13.8456,13.8551,146400.0
2010-07-30 10:30:00,29.07,29.1,29.04,29.04,223600.0,13.8551,13.8694,13.8408,13.8408,223600.0
2010-07-30 10:35:00,29.04,29.05,29.0,29.0,132400.0,13.8408,13.8456,13.8218,13.8218,132400.0
2010-07-30 10:40:00,29.0,29.06,28.99,29.06,146200.0,13.8218,13.8504,13.817,13.8504,146200.0
2010-07-30 10:45:00,29.05,29.08,29.05,29.06,197000.0,13.8456,13.8599,13.8456,13.8504,197000.0
2010-07-30 10:50:00,29.07,29.08,29.03,29.06,179500.0,13.8551,13.8599,13.8361,13.8504,179500.0
2010-07-30 10:55:00,29.06,29.09,29.02,29.08,229300.0,13.8504,13.8647,13.8313,13.8599,229300.0
2010-07-30 11:00:00,29.08,29.09,29.05,29.07,214700.0,13.8599,13.8647,13.8456,13.8551,214700.0
2010-07-30 11:05:00,29.07,29.08,29.07,29.08,102200.0,13.8551,13.8599,13.8551,13.8599,102200.0
2010-07-30 11:10:00,29.08,29.09,29.08,29.08,94400.0,13.8599,13.8647,13.8599,13.8599,94400.0
2010-07-30 11:15:00,29.08,29.09,29.07,29.08,173900.0,13.8599,13.8647,13.8551,13.8599,173900.0
2010-07-30 11:20:00,29.08,29.09,29.0,29.01,234800.0,13.8599,13.8647,13.8218,13.8265,234800.0
2010-07-30 11:25:00,29.01,29.03,28.98,28.99,112800.0,13.8265,13.8361,13.8122,13.817,112800.0
2010-07-30 11:30:00,28.99,29.03,28.99,29.0,123900.0,13.817,13.8361,13.817,13.8218,123900.0
2010-07-30 11:35:00,29.0,29.01,28.94,28.98,108100.0,13.8218,13.8265,13.7932,13.8122,108100.0
2010-07-30 11:40:00,28.98,28.99,28.97,28.99,65700.0,13.8122,13.817,13.8075,13.817,65700.0
2010-07-30 11:45:00,28.99,29.01,28.98,29.0,128700.0,13.817,13.8265,13.8122,13.8218,128700.0
2010-07-30 11:50:00,29.0,29.06,29.0,29.05,128200.0,13.8218,13.8504,13.8218,13.8456,128200.0
2010-07-30 11:55:00,29.05,29.07,29.04,29.06,119500.0,13.8456,13.8551,13.8408,13.8504,119500.0
2010-07-30 12:00:00,29.06,29.09,29.05,29.07,184200.0,13.8504,13.8647,13.8456,13.8551,184200.0
2010-07-30 12:05:00,29.08,29.09,29.06,29.06,245100.0,13.8599,13.8647,13.8504,13.8504,245100.0
2010-07-30 12:10:00,29.07,29.07,29.03,29.04,173700.0,13.8551,13.8551,13.8361,13.8408,173700.0
2010-07-30 12:15:00,29.04,29.04,29.0,29.02,217300.0,13.8408,13.8408,13.8218,13.8313,217300.0
2010-07-30 12:20:00,29.02,29.07,29.02,29.07,329500.0,13.8313,13.8551,13.8313,13.8551,329500.0
2010-07-30 12:25:00,29.07,29.1,29.06,29.09,171600.0,13.8551,13.8694,13.8504,13.8647,171600.0
2010-07-30 12:30:00,29.08,29.09,29.03,29.04,231700.0,13.8599,13.8647,13.8361,13.8408,231700.0
2010-07-30 12:35:00,29.04,29.05,29.02,29.05,96500.0,13.8408,13.8456,13.8313,13.8456,96500.0
2010-07-30 12:40:00,29.05,29.09,29.04,29.09,207900.0,13.8456,13.8647,13.8408,13.8647,207900.0
2010-07-30 12:45:00,29.09,29.1,29.05,29.06,211200.0,13.8647,13.8694,13.8456,13.8504,211200.0
2010-07-30 12:50:00,29.06,29.09,29.06,29.09,124000.0,13.8504,13.8647,13.8504,13.8647,124000.0
2010-07-30 12:55:00,29.09,29.1,29.08,29.09,55600.0,13.8647,13.8694,13.8599,13.8647,55600.0
2010-07-30 13:00:00,29.1,29.1,29.09,29.09,98400.0,13.8694,13.8694,13.8647,13.8647,98400.0
2010-07-30 13:05:00,29.09,29.12,29.09,29.11,230100.0,13.8647,13.879,13.8647,13.8742,230100.0
2010-07-30 13:10:00,29.11,29.13,29.09,29.13,382900.0,13.8742,13.8837,13.8647,13.8837,382900.0
2010-07-30 13:15:00,29.12,29.14,28.99,29.01,452700.0,13.879,13.8885,13.817,13.8265,452700.0
2010-07-30 13:20:00,29.01,29.02,28.97,28.99,173200.0,13.8265,13.8313,13.8075,13.817,173200.0
2010-07-30 13:25:00,29.0,29.03,28.99,29.02,57200.0,13.8218,13.8361,13.817,13.8313,57200.0
2010-07-30 13:30:00,29.02,29.04,29.0,29.02,139600.0,13.8313,13.8408,13.8218,13.8313,139600.0
2010-07-30 13:35:00,29.01,29.02,28.98,28.99,108700.0,13.8265,13.8313,13.8122,13.817,108700.0
2010-07-30 13:40:00,28.99,29.01,28.98,28.99,85000.0,13.817,13.8265,13.8122,13.817,85000.0
2010-07-30 13:45:00,29.0,29.02,28.99,29.02,100200.0,13.8218,13.8313,13.817,13.8313,100200.0
2010-07-30 13:50:00,29.02,29.06,29.01,29.06,133600.0,13.8313,13.8504,13.8265,13.8504,133600.0
2010-07-30 13:55:00,29.05,29.06,28.96,28.96,260600.0,13.8456,13.8504,13.8027,13.8027,260600.0
2010-07-30 14:00:00,28.96,28.99,28.93,28.94,233800.0,13.8027,13.817,13.7884,13.7932,233800.0
2010-07-30 14:05:00,28.94,29.01,28.93,29.0,507900.0,13.7932,13.8265,13.7884,13.8218,507900.0
2010-07-30 14:10:00,29.0,29.02,29.0,29.01,188900.0,13.8218,13.8313,13.8218,13.8265,188900.0
2010-07-30 14:15:00,29.01,29.02,28.99,29.0,258800.0,13.8265,13.8313,13.817,13.8218,258800.0
2010-07-30 14:20:00,29.0,29.01,28.98,29.0,220200.0,13.8218,13.8265,13.8122,13.8218,220200.0
2010-07-30 14:25:00,29.0,29.03,28.99,29.01,193300.0,13.8218,13.8361,13.817,13.8265,193300.0
2010-07-30 14:30:00,29.01,29.07,29.01,29.06,304700.0,13.8265,13.8551,13.8265,13.8504,304700.0
2010-07-30 14:35:00,29.06,29.06,29.03,29.03,174800.0,13.8504,13.8504,13.8361,13.8361,174800.0
2010-07-30 14:40:00,29.04,29.06,29.01,29.03,174600.0,13.8408,13.8504,13.8265,13.8361,174600.0
2010-07-30 14:45:00,29.04,29.04,29.01,29.03,149500.0,13.8408,13.8408,13.8265,13.8361,149500.0
2010-07-30 14:50:00,29.04,29.05,29.02,29.03,124600.0,13.8408,13.8456,13.8313,13.8361,124600.0
2010-07-30 14:55:00,29.03,29.04,29.01,29.04,157600.0,13.8361,13.8408,13.8265,13.8408,157600.0
2010-07-30 15:00:00,29.03,29.08,29.02,29.06,292600.0,13.8361,13.8599,13.8313,13.8504,292600.0
2010-07-30 15:05:00,29.07,29.07,29.06,29.07,56100.0,13.8551,13.8551,13.8504,13.8551,56100.0
2010-07-30 15:10:00,29.07,29.11,29.07,29.1,215400.0,13.8551,13.8742,13.8551,13.8694,215400.0
2010-07-30 15:15:00,29.11,29.15,29.1,29.13,279100.0,13.8742,13.8933,13.8694,13.8837,279100.0
2010-07-30 15:20:00,29.13,29.19,29.09,29.19,424900.0,13.8837,13.9123,13.8647,13.9123,424900.0
2010-07-30 15:25:00,29.19,29.2,29.15,29.16,233700.0,13.9123,13.9171,13.8933,13.898,233700.0
2010-07-30 15:30:00,29.15,29.2,29.15,29.2,332700.0,13.8933,13.9171,13.8933,13.9171,332700.0
2010-07-30 15:35:00,29.19,29.2,29.15,29.17,231600.0,13.9123,13.9171,13.8933,13.9028,231600.0
2010-07-30 15:40:00,29.17,29.2,29.16,29.19,259400.0,13.9028,13.9171,13.898,13.9123,259400.0
2010-07-30 15:45:00,29.19,29.24,29.15,29.15,595100.0,13.9123,13.9362,13.8933,13.8933,595100.0
2010-07-30 15:50:00,29.15,29.16,29.11,29.12,507500.0,13.8933,13.898,13.8742,13.879,507500.0
2010-07-30 15:55:00,29.13,29.13,29.05,29.06,1017800.0,13.8837,13.8837,13.8456,13.8504,1017800.0
2010-08-02 09:30:00,29.54,29.6,29.45,29.48,1209200.0,14.0791,14.1077,14.0363,14.0505,1209200.0
2010-08-02 09:35:00,29.48,29.49,29.33,29.4,697700.0,14.0505,14.0553,13.9791,14.0124,697700.0
2010-08-02 09:40:00,29.4,29.4,29.31,29.39,426000.0,14.0124,14.0124,13.9695,14.0077,426000.0
2010-08-02 09:45:00,29.38,29.45,29.38,29.44,446700.0,14.0029,14.0363,14.0029,14.0315,446700.0
2010-08-02 09:50:00,29.44,29.45,29.39,29.43,583800.0,14.0315,14.0363,14.0077,14.0267,583800.0
2010-08-02 09:55:00,29.43,29.46,29.42,29.44,278100.0,14.0267,14.041,14.022,14.0315,278100.0
2010-08-02 10:00:00,29.45,29.55,29.43,29.44,655100.0,14.0363,14.0839,14.0267,14.0315,655100.0
2010-08-02 10:05:00,29.44,29.45,29.36,29.37,350900.0,14.0315,14.0363,13.9934,13.9981,350900.0
2010-08-02 10:10:00,29.37,29.41,29.36,29.4,389700.0,13.9981,14.0172,13.9934,14.0124,389700.0
2010-08-02 10:15:00,29.4,29.45,29.4,29.44,246400.0,14.0124,14.0363,14.0124,14.0315,246400.0
2010-08-02 10:20:00,29.44,29.45,29.44,29.44,127100.0,14.0315,14.0363,14.0315,14.0315,127100.0
2010-08-02 10:25:00,29.44,29.47,29.44,29.44,412600.0,14.0315,14.0458,14.0315,14.0315,412600.0
2010-08-02 10:30:00,29.44,29.45,29.4,29.42,171000.0,14.0315,14.0363,14.0124,14.022,171000.0
2010-08-02 10:35:00,29.43,29.45,29.42,29.44,178800.0,14.0267,14.0363,14.022,14.0315,178800.0
2010-08-02 10:40:00,29.44,29.45,29.34,29.34,387300.0,14.0315,14.0363,13.9838,13.9838,387300.0
2010-08-02 10:45:00,29.34,29.4,29.31,29.39,313300.0,13.9838,14.0124,13.9695,14.0077,313300.0
2010-08-02 10:50:00,29.39,29.49,29.39,29.48,481600.0,14.0077,14.0553,14.0077,14.0505,481600.0
2010-08-02 10:55:00,29.48,29.49,29.43,29.43,162800.0,14.0505,14.0553,14.0267,14.0267,162800.0
2010-08-02 11:00:00,29.44,29.44,29.4,29.41,74300.0,14.0315,14.0315,14.0124,14.0172,74300.0
2010-08-02 11:05:00,29.41,29.44,29.41,29.42,174600.0,14.0172,14.0315,14.0172,14.022,174600.0
2010-08-02 11:10:00,29.42,29.46,29.41,29.45,272300.0,14.022,14.041,14.0172,14.0363,272300.0
2010-08-02 11:15:00,29.46,29.5,29.45,29.47,347000.0,14.041,14.0601,14.0363,14.0458,347000.0
2010-08-02 11:20:00,29.48,29.49,29.47,29.48,167200.0,14.0505,14.0553,14.0458,14.0505,167200.0
2010-08-02 11:25:00,29.49,29.5,29.41,29.43,334700.0,14.0553,14.0601,14.0172,14.0267,334700.0
2010-08-02 11:30:00,29.44,29.5,29.44,29.48,253300.0,14.0315,14.0601,14.0315,14.0505,253300.0
2010-08-02 11:35:00,29.47,29.49,29.43,29.45,194600.0,14.0458,14.0553,14.0267,14.0363,194600.0
2010-08-02 11:40:00,29.46,29.49,29.45,29.49,261800.0,14.041,14.0553,14.0363,14.0553,261800.0
2010-08-02 11:45:00,29.48,29.5,29.48,29.49,254200.0,14.0505,14.0601,14.0505,14.0553,254200.0
2010-08-02 11:50:00,29.5,29.5,29.47,29.48,522100.0,14.0601,14.0601,14.0458,14.0505,522100.0
2010-08-02 11:55:00,29.47,29.49,29.45,29.46,239000.0,14.0458,14.0553,14.0363,14.041,239000.0
2010-08-02 12:00:00,29.46,29.47,29.44,29.45,245600.0,14.041,14.0458,14.0315,14.0363,245600.0
2010-08-02 12:05:00,29.44,29.45,29.42,29.42,131900.0,14.0315,14.0363,14.022,14.022,131900.0
2010-08-02 12:10:00,29.42,29.46,29.42,29.45,123600.0,14.022,14.041,14.022,14.0363,123600.0
2010-08-02 12:15:00,29.45,29.48,29.44,29.48,185000.0,14.0363,14.0505,14.0315,14.0505,185000.0
2010-08-02 12:20:00,29.48,29.5,29.45,29.45,270700.0,14.0505,14.0601,14.0363,14.0363,270700.0
2010-08-02 12:25:00,29.45,29.48,29.45,29.45,138200.0,14.0363,14.0505,14.0363,14.0363,138200.0
2010-08-02 12:30:00,29.45,29.48,29.45,29.47,190800.0,14.0363,14.0505,14.0363,14.0458,190800.0
2010-08-02 12:35:00,29.47,29.49,29.46,29.48,91600.0,14.0458,14.0553,14.041,14.0505,91600.0
2010-08-02 12:40:00,29.49,29.5,29.48,29.49,89300.0,14.0553,14.0601,14.0505,14.0553,89300.0
2010-08-02 12:45:00,29.49,29.5,29.46,29.47,213400.0,14.0553,14.0601,14.041,14.0458,213400.0
2010-08-02 12:50:00,29.47,29.48,29.46,29.48,107200.0,14.0458,14.0505,14.041,14.0505,107200.0
2010-08-02 12:55:00,29.47,29.5,29.46,29.49,207800.0,14.0458,14.0601,14.041,14.0553,207800.0
2010-08-02 13:00:00,29.49,29.5,29.45,29.46,387400.0,14.0553,14.0601,14.0363,14.041,387400.0
2010-08-02 13:05:00,29.46,29.46,29.45,29.46,82400.0,14.041,14.041,14.0363,14.041,82400.0
2010-08-02 13:10:00,29.45,29.47,29.45,29.47,167800.0,14.0363,14.0458,14.0363,14.0458,167800.0
2010-08-02 13:15:00,29.47,29.5,29.47,29.5,227500.0,14.0458,14.0601,14.0458,14.0601,227500.0
2010-08-02 13:20:00,29.5,29.5,29.49,29.49,76400.0,14.0601,14.0601,14.0553,14.0553,76400.0
2010-08-02 13:25:00,29.5,29.5,29.47,29.49,249500.0,14.0601,14.0601,14.0458,14.0553,249500.0
2010-08-02 13:30:00,29.48,29.49,29.46,29.47,136900.0,14.0505,14.0553,14.041,14.0458,136900.0
2010-08-02 13:35:00,29.47,29.5,29.46,29.5,216500.0,14.0458,14.0601,14.041,14.0601,216500.0
2010-08-02 13:40:00,29.5,29.53,29.49,29.5,255900.0,14.0601,14.0744,14.0553,14.0601,255900.0
2010-08-02 13:45:00,29.51,29.51,29.5,29.5,144400.0,14.0648,14.0648,14.0601,14.0601,144400.0
2010-08-02 13:50:00,29.5,29.51,29.49,29.5,167200.0,14.0601,14.0648,14.0553,14.0601,167200.0
2010-08-02 13:55:00,29.51,29.53,29.5,29.52,160800.0,14.0648,14.0744,14.0601,14.0696,160800.0
2010-08-02 14:00:00,29.52,29.53,29.5,29.53,231600.0,14.0696,14.0744,14.0601,14.0744,231600.0
2010-08-02 14:05:00,29.53,29.53,29.52,29.53,123600.0,14.0744,14.0744,14.0696,14.0744,123600.0
2010-08-02 14:10:00,29.53,29.54,29.52,29.53,223300.0,14.0744,14.0791,14.0696,14.0744,223300.0
2010-08-02 14:15:00,29.53,29.54,29.52,29.52,174600.0,14.0744,14.0791,14.0696,14.0696,174600.0
2010-08-02 14:20:00,29.52,29.53,29.51,29.53,210900.0,14.0696,14.0744,14.0648,14.0744,210900.0
2010-08-02 14:25:00,29.53,29.54,29.52,29.53,84600.0,14.0744,14.0791,14.0696,14.0744,84600.0
2010-08-02 14:30:00,29.52,29.58,29.52,29.57,344900.0,14.0696,14.0982,14.0696,14.0934,344900.0
2010-08-02 14:35:00,29.57,29.59,29.57,29.58,252700.0,14.0934,14.103,14.0934,14.0982,252700.0
2010-08-02 14:40:00,29.57,29.6,29.57,29.6,221100.0,14.0934,14.1077,14.0934,14.1077,221100.0
2010-08-02 14:45:00,29.6,29.6,29.58,29.58,283300.0,14.1077,14.1077,14.0982,14.0982,283300.0
2010-08-02 14:50:00,29.58,29.6,29.58,29.58,335800.0,14.0982,14.1077,14.0982,14.0982,335800.0
2010-08-02 14:55:00,29.58,29.59,29.57,29.58,181700.0,14.0982,14.103,14.0934,14.0982,181700.0
2010-08-02 15:00:00,29.59,29.6,29.57,29.57,287600.0,14.103,14.1077,14.0934,14.0934,287600.0
2010-08-02 15:05:00,29.58,29.6,29.57,29.58,248900.0,14.0982,14.1077,14.0934,14.0982,248900.0
2010-08-02 15:10:00,29.59,29.6,29.57,29.59,232500.0,14.103,14.1077,14.0934,14.103,232500.0
2010-08-02 15:15:00,29.59,29.62,29.59,29.61,271500.0,14.103,14.1173,14.103,14.1125,271500.0
2010-08-02 15:20:00,29.62,29.63,29.61,29.61,349400.0,14.1173,14.122,14.1125,14.1125,349400.0
2010-08-02 15:25:00,29.61,29.62,29.58,29.59,283500.0,14.1125,14.1173,14.0982,14.103,283500.0
2010-08-02 15:30:00,29.59,29.63,29.58,29.62,374300.0,14.103,14.122,14.0982,14.1173,374300.0
2010-08-02 15:35:00,29.63,29.66,29.58,29.58,495600.0,14.122,14.1363,14.0982,14.0982,495600.0
2010-08-02 15:40:00,29.58,29.63,29.56,29.62,460500.0,14.0982,14.122,14.0887,14.1173,460500.0
2010-08-02 15:45:00,29.63,29.63,29.57,29.57,352500.0,14.122,14.122,14.0934,14.0934,352500.0
2010-08-02 15:50:00,29.58,29.61,29.57,29.58,789700.0,14.0982,14.1125,14.0934,14.0982,789700.0
2010-08-02 15:55:00,29.58,29.58,29.53,29.55,994400.0,14.0982,14.0982,14.0744,14.0839,994400.0
2010-08-03 09:30:00,29.64,29.8,29.6,29.73,766500.0,14.1268,14.2031,14.1077,14.1697,766500.0
2010-08-03 09:35:00,29.74,29.74,29.59,29.64,252600.0,14.1745,14.1745,14.103,14.1268,252600.0
2010-08-03 09:40:00,29.64,29.69,29.57,29.59,190800.0,14.1268,14.1506,14.0934,14.103,190800.0
2010-08-03 09:45:00,29.59,29.69,29.56,29.64,277900.0,14.103,14.1506,14.0887,14.1268,277900.0
2010-08-03 09:50:00,29.64,29.68,29.62,29.63,335600.0,14.1268,14.1459,14.1173,14.122,335600.0
2010-08-03 09:55:00,29.62,29.64,29.58,29.59,267400.0,14.1173,14.1268,14.0982,14.103,267400.0
2010-08-03 10:00:00,29.58,29.64,29.5,29.56,658800.0,14.0982,14.1268,14.0601,14.0887,658800.0
2010-08-03 10:05:00,29.55,29.58,29.52,29.54,180600.0,14.0839,14.0982,14.0696,14.0791,180600.0
2010-08-03 10:10:00,29.54,29.55,29.53,29.55,143600.0,14.0791,14.0839,14.0744,14.0839,143600.0
2010-08-03 10:15:00,29.55,29.57,29.54,29.57,154700.0,14.0839,14.0934,14.0791,14.0934,154700.0
2010-08-03 10:20:00,29.57,29.58,29.52,29.53,238600.0,14.0934,14.0982,14.0696,14.0744,238600.0
2010-08-03 10:25:00,29.53,29.54,29.49,29.49,210400.0,14.0744,14.0791,14.0553,14.0553,210400.0
2010-08-03 10:30:00,29.49,29.52,29.46,29.51,325000.0,14.0553,14.0696,14.041,14.0648,325000.0
2010-08-03 10:35:00,29.51,29.51,29.47,29.48,123200.0,14.0648,14.0648,14.0458,14.0505,123200.0
2010-08-03 10:40:00,29.48,29.56,29.48,29.56,299700.0,14.0505,14.0887,14.0505,14.0887,299700.0
2010-08-03 10:45:00,29.56,29.64,29.55,29.62,342200.0,14.0887,14.1268,14.0839,14.1173,342200.0
2010-08-03 10:50:00,29.63,29.64,29.6,29.64,348700.0,14.122,14.1268,14.1077,14.1268,348700.0
2010-08-03 10:55:00,29.63,29.66,29.62,29.66,147700.0,14.122,14.1363,14.1173,14.1363,147700.0
2010-08-03 11:00:00,29.66,29.7,29.64,29.67,311400.0,14.1363,14.1554,14.1268,14.1411,311400.0
2010-08-03 11:05:00,29.67,29.68,29.6,29.61,426300.0,14.1411,14.1459,14.1077,14.1125,426300.0
2010-08-03 11:10:00,29.61,29.65,29.61,29.65,104300.0,14.1125,14.1316,14.1125,14.1316,104300.0
2010-08-03 11:15:00,29.65,29.65,29.61,29.64,148600.0,14.1316,14.1316,14.1125,14.1268,148600.0
2010-08-03 11:20:00,29.64,29.67,29.63,29.63,207000.0,14.1268,14.1411,14.122,14.122,207000.0
2010-08-03 11:25:00,29.63,29.64,29.61,29.61,68500.0,14.122,14.1268,14.1125,14.1125,68500.0
2010-08-03 11:30:00,29.62,29.64,29.61,29.62,108900.0,14.1173,14.1268,14.1125,14.1173,108900.0
2010-08-03 11:35:00,29.62,29.64,29.6,29.62,117600.0,14.1173,14.1268,14.1077,14.1173,117600.0
2010-08-03 11:40:00,29.62,29.63,29.61,29.61,84300.0,14.1173,14.122,14.1125,14.1125,84300.0
2010-08-03 11:45:00,29.61,29.62,29.5,29.5,385800.0,14.1125,14.1173,14.0601,14.0601,385800.0
2010-08-03 11:50:00,29.5,29.51,29.45,29.5,402700.0,14.0601,14.0648,14.0363,14.0601,402700.0
2010-08-03 11:55:00,29.5,29.5,29.49,29.5,116000.0,14.0601,14.0601,14.0553,14.0601,116000.0
2010-08-03 12:00:00,29.5,29.5,29.46,29.48,150000.0,14.0601,14.0601,14.041,14.0505,150000.0
2010-08-03 12:05:00,29.47,29.49,29.45,29.46,108400.0,14.0458,14.0553,14.0363,14.041,108400.0
2010-08-03 12:10:00,29.45,29.51,29.45,29.51,183800.0,14.0363,14.0648,14.0363,14.0648,183800.0
2010-08-03 12:15:00,29.51,29.53,29.49,29.53,194400.0,14.0648,14.0744,14.0553,14.0744,194400.0
2010-08-03 12:20:00,29.52,29.53,29.52,29.53,47400.0,14.0696,14.0744,14.0696,14.0744,47400.0
2010-08-03 12:25:00,29.53,29.55,29.48,29.48,189400.0,14.0744,14.0839,14.0505,14.0505,189400.0
2010-08-03 12:30:00,29.48,29.52,29.45,29.48,196100.0,14.0505,14.0696,14.0363,14.0505,196100.0
2010-08-03 12:35:00,29.49,29.49,29.41,29.45,310800.0,14.0553,14.0553,14.0172,14.0363,310800.0
2010-08-03 12:40:00,29.44,29.46,29.42,29.44,116000.0,14.0315,14.041,14.022,14.0315,116000.0
2010-08-03 12:45:00,29.44,29.45,29.38,29.4,348600.0,14.0315,14.0363,14.0029,14.0124,348600.0
2010-08-03 12:50:00,29.39,29.44,29.39,29.44,99400.0,14.0077,14.0315,14.0077,14.0315,99400.0
2010-08-03 12:55:00,29.43,29.46,29.41,29.43,92200.0,14.0267,14.041,14.0172,14.0267,92200.0
2010-08-03 13:00:00,29.43,29.44,29.4,29.43,126800.0,14.0267,14.0315,14.0124,14.0267,126800.0
2010-08-03 13:05:00,29.44,29.45,29.4,29.43,133100.0,14.0315,14.0363,14.0124,14.0267,133100.0
2010-08-03 13:10:00,29.43,29.47,29.43,29.47,66800.0,14.0267,14.0458,14.0267,14.0458,66800.0
2010-08-03 13:15:00,29.47,29.47,29.44,29.47,66600.0,14.0458,14.0458,14.0315,14.0458,66600.0
2010-08-03 13:20:00,29.46,29.47,29.44,29.45,62500.0,14.041,14.0458,14.0315,14.0363,62500.0
2010-08-03 13:25:00,29.45,29.49,29.45,29.46,85200.0,14.0363,14.0553,14.0363,14.041,85200.0
2010-08-03 13:30:00,29.46,29.5,29.46,29.5,64800.0,14.041,14.0601,14.041,14.0601,64800.0
2010-08-03 13:35:00,29.5,29.5,29.48,29.48,29300.0,14.0601,14.0601,14.0505,14.0505,29300.0
2010-08-03 13:40:00,29.48,29.5,29.47,29.48,95500.0,14.0505,14.0601,14.0458,14.0505,95500.0
2010-08-03 13:45:00,29.48,29.49,29.47,29.47,121000.0,14.0505,14.0553,14.0458,14.0458,121000.0
2010-08-03 13:50:00,29.47,29.52,29.46,29.51,135300.0,14.0458,14.0696,14.041,14.0648,135300.0
2010-08-03 13:55:00,29.52,29.52,29.5,29.52,268800.0,14.0696,14.0696,14.0601,14.0696,268800.0
2010-08-03 14:00:00,29.51,29.53,29.47,29.5,298300.0,14.0648,14.0744,14.0458,14.0601,298300.0
2010-08-03 14:05:00,29.51,29.54,29.49,29.54,146900.0,14.0648,14.0791,14.0553,14.0791,146900.0
2010-08-03 14:10:00,29.54,29.56,29.53,29.55,121200.0,14.0791,14.0887,14.0744,14.0839,121200.0
2010-08-03 14:15:00,29.56,29.56,29.53,29.54,247200.0,14.0887,14.0887,14.0744,14.0791,247200.0
2010-08-03 14:20:00,29.53,29.56,29.53,29.54,80400.0,14.0744,14.0887,14.0744,14.0791,80400.0
2010-08-03 14:25:00,29.54,29.57,29.54,29.56,77600.0,14.0791,14.0934,14.0791,14.0887,77600.0
2010-08-03 14:30:00,29.57,29.57,29.54,29.56,88500.0,14.0934,14.0934,14.0791,14.0887,88500.0
2010-08-03 14:35:00,29.55,29.58,29.54,29.54,160200.0,14.0839,14.0982,14.0791,14.0791,160200.0
2010-08-03 14:40:00,29.54,29.56,29.53,29.55,94200.0,14.0791,14.0887,14.0744,14.0839,94200.0
2010-08-03 14:45:00,29.54,29.55,29.53,29.53,76800.0,14.0791,14.0839,14.0744,14.0744,76800.0
2010-08-03 14:50:00,29.53,29.55,29.53,29.55,67300.0,14.0744,14.0839,14.0744,14.0839,67300.0
2010-08-03 14:55:00,29.55,29.57,29.53,29.55,110800.0,14.0839,14.0934,14.0744,14.0839,110800.0
2010-08-03 15:00:00,29.56,29.56,29.52,29.54,211800.0,14.0887,14.0887,14.0696,14.0791,211800.0
2010-08-03 15:05:00,29.55,29.55,29.51,29.51,128200.0,14.0839,14.0839,14.0648,14.0648,128200.0
2010-08-03 15:10:00,29.51,29.55,29.51,29.54,125400.0,14.0648,14.0839,14.0648,14.0791,125400.0
2010-08-03 15:15:00,29.55,29.55,29.5,29.51,89500.0,14.0839,14.0839,14.0601,14.0648,89500.0
2010-08-03 15:20:00,29.5,29.53,29.5,29.51,129500.0,14.0601,14.0744,14.0601,14.0648,129500.0
2010-08-03 15:25:00,29.51,29.53,29.5,29.53,97600.0,14.0648,14.0744,14.0601,14.0744,97600.0
2010-08-03 15:30:00,29.52,29.54,29.51,29.51,362400.0,14.0696,14.0791,14.0648,14.0648,362400.0
2010-08-03 15:35:00,29.52,29.52,29.46,29.47,168400.0,14.0696,14.0696,14.041,14.0458,168400.0
2010-08-03 15:40:00,29.46,29.51,29.43,29.45,354800.0,14.041,14.0648,14.0267,14.0363,354800.0
2010-08-03 15:45:00,29.45,29.48,29.4,29.43,470800.0,14.0363,14.0505,14.0124,14.0267,470800.0
2010-08-03 15:50:00,29.44,29.47,29.43,29.44,385400.0,14.0315,14.0458,14.0267,14.0315,385400.0
2010-08-03 15:55:00,29.45,29.54,29.44,29.54,1328700.0,14.0363,14.0791,14.0315,14.0791,1328700.0
2010-08-04 09:30:00,29.7,29.7,29.52,29.54,464900.0,14.1554,14.1554,14.0696,14.0791,464900.0
2010-08-04 09:35:00,29.55,29.56,29.45,29.46,240400.0,14.0839,14.0887,14.0363,14.041,240400.0
2010-08-04 09:40:00,29.45,29.5,29.42,29.49,230900.0,14.0363,14.0601,14.022,14.0553,230900.0
2010-08-04 09:45:00,29.49,29.5,29.47,29.49,160900.0,14.0553,14.0601,14.0458,14.0553,160900.0
2010-08-04 09:50:00,29.49,29.51,29.48,29.49,100300.0,14.0553,14.0648,14.0505,14.0553,100300.0
2010-08-04 09:55:00,29.5,29.51,29.44,29.44,177800.0,14.0601,14.0648,14.0315,14.0315,177800.0
2010-08-04 10:00:00,29.45,29.5,29.43,29.5,338100.0,14.0363,14.0601,14.0267,14.0601,338100.0
2010-08-04 10:05:00,29.5,29.52,29.46,29.49,192500.0,14.0601,14.0696,14.041,14.0553,192500.0
2010-08-04 10:10:00,29.49,29.49,29.34,29.35,350900.0,14.0553,14.0553,13.9838,13.9886,350900.0
2010-08-04 10:15:00,29.35,29.35,29.18,29.19,604100.0,13.9886,13.9886,13.9076,13.9123,604100.0
2010-08-04 10:20:00,29.2,29.25,29.18,29.23,378400.0,13.9171,13.9409,13.9076,13.9314,378400.0
2010-08-04 10:25:00,29.22,29.22,29.1,29.13,527500.0,13.9266,13.9266,13.8694,13.8837,527500.0
2010-08-04 10:30:00,29.13,29.2,29.12,29.2,267100.0,13.8837,13.9171,13.879,13.9171,267100.0
2010-08-04 10:35:00,29.2,29.2,29.15,29.2,287700.0,13.9171,13.9171,13.8933,13.9171,287700.0
2010-08-04 10:40:00,29.19,29.33,29.19,29.33,246800.0,13.9123,13.9791,13.9123,13.9791,246800.0
2010-08-04 10:45:00,29.33,29.35,29.28,29.29,306200.0,13.9791,13.9886,13.9552,13.96,306200.0
2010-08-04 10:50:00,29.28,29.29,29.19,29.19,360800.0,13.9552,13.96,13.9123,13.9123,360800.0
2010-08-04 10:55:00,29.2,29.25,29.19,29.24,256600.0,13.9171,13.9409,13.9123,13.9362,256600.0
2010-08-04 11:00:00,29.24,29.24,29.16,29.19,244800.0,13.9362,13.9362,13.898,13.9123,244800.0
2010-08-04 11:05:00,29.18,29.2,29.16,29.19,297400.0,13.9076,13.9171,13.898,13.9123,297400.0
2010-08-04 11:10:00,29.19,29.19,29.18,29.18,119000.0,13.9123,13.9123,13.9076,13.9076,119000.0
2010-08-04 11:15:00,29.18,29.2,29.18,29.19,105900.0,13.9076,13.9171,13.9076,13.9123,105900.0
2010-08-04 11:20:00,29.19,29.2,29.17,29.17,147500.0,13.9123,13.9171,13.9028,13.9028,147500.0
2010-08-04 11:25:00,29.17,29.22,29.17,29.21,206100.0,13.9028,13.9266,13.9028,13.9219,206100.0
2010-08-04 11:30:00,29.22,29.25,29.22,29.24,210100.0,13.9266,13.9409,13.9266,13.9362,210100.0
2010-08-04 11:35:00,29.25,29.25,29.2,29.2,177500.0,13.9409,13.9409,13.9171,13.9171,177500.0
2010-08-04 11:40:00,29.2,29.21,29.2,29.2,155600.0,13.9171,13.9219,13.9171,13.9171,155600.0
2010-08-04 11:45:00,29.21,29.21,29.18,29.19,145300.0,13.9219,13.9219,13.9076,13.9123,145300.0
2010-08-04 11:50:00,29.2,29.21,29.19,29.2,197200.0,13.9171,13.9219,13.9123,13.9171,197200.0
2010-08-04 11:55:00,29.19,29.2,29.19,29.2,83100.0,13.9123,13.9171,13.9123,13.9171,83100.0
2010-08-04 12:00:00,29.19,29.21,29.18,29.19,180900.0,13.9123,13.9219,13.9076,13.9123,180900.0
2010-08-04 12:05:00,29.18,29.2,29.18,29.19,94200.0,13.9076,13.9171,13.9076,13.9123,94200.0
2010-08-04 12:10:00,29.19,29.21,29.18,29.19,174900.0,13.9123,13.9219,13.9076,13.9123,174900.0
2010-08-04 12:15:00,29.19,29.2,29.19,29.2,201000.0,13.9123,13.9171,13.9123,13.9171,201000.0
2010-08-04 12:20:00,29.19,29.2,29.19,29.19,200500.0,13.9123,13.9171,13.9123,13.9123,200500.0
2010-08-04 12:25:00,29.19,29.21,29.16,29.18,202200.0,13.9123,13.9219,13.898,13.9076,202200.0
2010-08-04 12:30:00,29.17,29.25,29.17,29.23,158300.0,13.9028,13.9409,13.9028,13.9314,158300.0
2010-08-04 12:35:00,29.23,29.25,29.23,29.23,127000.0,13.9314,13.9409,13.9314,13.9314,127000.0
2010-08-04 12:40:00,29.23,29.27,29.22,29.26,158400.0,13.9314,13.9505,13.9266,13.9457,158400.0
2010-08-04 12:45:00,29.26,29.28,29.25,29.25,239000.0,13.9457,13.9552,13.9409,13.9409,239000.0
2010-08-04 12:50:00,29.25,29.26,29.19,29.2,307000.0,13.9409,13.9457,13.9123,13.9171,307000.0
2010-08-04 12:55:00,29.19,29.21,29.18,29.18,103500.0,13.9123,13.9219,13.9076,13.9076,103500.0
2010-08-04 13:00:00,29.19,29.22,29.18,29.22,125000.0,13.9123,13.9266,13.9076,13.9266,125000.0
2010-08-04 13:05:00,29.22,29.22,29.14,29.17,320800.0,13.9266,13.9266,13.8885,13.9028,320800.0
2010-08-04 13:10:00,29.17,29.18,29.13,29.18,110100.0,13.9028,13.9076,13.8837,13.9076,110100.0
2010-08-04 13:15:00,29.17,29.21,29.16,29.17,110500.0,13.9028,13.9219,13.898,13.9028,110500.0
2010-08-04 13:20:00,29.16,29.22,29.16,29.19,139400.0,13.898,13.9266,13.898,13.9123,139400.0
2010-08-04 13:25:00,29.19,29.19,29.15,29.15,79000.0,13.9123,13.9123,13.8933,13.8933,79000.0
2010-08-04 13:30:00,29.15,29.19,29.15,29.18,94100.0,13.8933,13.9123,13.8933,13.9076,94100.0
2010-08-04 13:35:00,29.18,29.22,29.18,29.2,81100.0,13.9076,13.9266,13.9076,13.9171,81100.0
2010-08-04 13:40:00,29.2,29.23,29.19,29.23,125200.0,13.9171,13.9314,13.9123,13.9314,125200.0
2010-08-04 13:45:00,29.23,29.26,29.23,29.26,87700.0,13.9314,13.9457,13.9314,13.9457,87700.0
2010-08-04 13:50:00,29.25,29.28,29.25,29.25,83400.0,13.9409,13.9552,13.9409,13.9409,83400.0
2010-08-04 13:55:00,29.26,29.27,29.24,29.26,74800.0,13.9457,13.9505,13.9362,13.9457,74800.0
2010-08-04 14:00:00,29.25,29.33,29.24,29.31,296500.0,13.9409,13.9791,13.9362,13.9695,296500.0
2010-08-04 14:05:00,29.32,29.36,29.31,29.35,274000.0,13.9743,13.9934,13.9695,13.9886,274000.0
2010-08-04 14:10:00,29.34,29.38,29.34,29.38,145100.0,13.9838,14.0029,13.9838,14.0029,145100.0
2010-08-04 14:15:00,29.38,29.38,29.36,29.38,160800.0,14.0029,14.0029,13.9934,14.0029,160800.0
2010-08-04 14:20:00,29.38,29.38,29.35,29.36,84000.0,14.0029,14.0029,13.9886,13.9934,84000.0
2010-08-04 14:25:00,29.36,29.39,29.31,29.37,198800.0,13.9934,14.0077,13.9695,13.9981,198800.0
2010-08-04 14:30:00,29.38,29.4,29.36,29.37,110700.0,14.0029,14.0124,13.9934,13.9981,110700.0
2010-08-04 14:35:00,29.36,29.41,29.36,29.38,150100.0,13.9934,14.0172,13.9934,14.0029,150100.0
2010-08-04 14:40:00,29.38,29.41,29.35,29.4,211800.0,14.0029,14.0172,13.9886,14.0124,211800.0
2010-08-04 14:45:00,29.41,29.41,29.39,29.41,136200.0,14.0172,14.0172,14.0077,14.0172,136200.0
2010-08-04 14:50:00,29.41,29.43,29.38,29.41,200000.0,14.0172,14.0267,14.0029,14.0172,200000.0
2010-08-04 14:55:00,29.41,29.41,29.36,29.39,148100.0,14.0172,14.0172,13.9934,14.0077,148100.0
2010-08-04 15:00:00,29.38,29.39,29.34,29.36,160100.0,14.0029,14.0077,13.9838,13.9934,160100.0
2010-08-04 15:05:00,29.35,29.38,29.35,29.36,118700.0,13.9886,14.0029,13.9886,13.9934,118700.0
2010-08-04 15:10:00,29.36,29.4,29.35,29.38,105700.0,13.9934,14.0124,13.9886,14.0029,105700.0
2010-08-04 15:15:00,29.38,29.43,29.38,29.41,180700.0,14.0029,14.0267,14.0029,14.0172,180700.0
2010-08-04 15:20:00,29.41,29.44,29.39,29.42,173100.0,14.0172,14.0315,14.0077,14.022,173100.0
2010-08-04 15:25:00,29.42,29.44,29.4,29.4,163300.0,14.022,14.0315,14.0124,14.0124,163300.0
2010-08-04 15:30:00,29.4,29.42,29.4,29.42,199400.0,14.0124,14.022,14.0124,14.022,199400.0
2010-08-04 15:35:00,29.42,29.42,29.37,29.38,214300.0,14.022,14.022,13.9981,14.0029,214300.0
2010-08-04 15:40:00,29.38,29.42,29.37,29.4,514800.0,14.0029,14.022,13.9981,14.0124,514800.0
2010-08-04 15:45:00,29.41,29.42,29.4,29.4,316300.0,14.0172,14.022,14.0124,14.0124,316300.0
2010-08-04 15:50:00,29.4,29.41,29.36,29.37,375100.0,14.0124,14.0172,13.9934,13.9981,375100.0
2010-08-04 15:55:00,29.37,29.42,29.37,29.4,819500.0,13.9981,14.022,13.9981,14.0124,819500.0
2010-08-05 09:30:00,29.26,29.76,29.25,29.55,1068500.0,13.9457,14.184,13.9409,14.0839,1068500.0
2010-08-05 09:35:00,29.55,29.57,29.34,29.4,437100.0,14.0839,14.0934,13.9838,14.0124,437100.0
2010-08-05 09:40:00,29.39,29.45,29.38,29.42,549400.0,14.0077,14.0363,14.0029,14.022,549400.0
2010-08-05 09:45:00,29.42,29.42,29.36,29.37,241600.0,14.022,14.022,13.9934,13.9981,241600.0
2010-08-05 09:50:00,29.37,29.4,29.35,29.37,85900.0,13.9981,14.0124,13.9886,13.9981,85900.0
2010-08-05 09:55:00,29.38,29.41,29.37,29.38,100100.0,14.0029,14.0172,13.9981,14.0029,100100.0
2010-08-05 10:00:00,29.39,29.41,29.36,29.41,98200.0,14.0077,14.0172,13.9934,14.0172,98200.0
2010-08-05 10:05:00,29.41,29.41,29.38,29.38,83400.0,14.0172,14.0172,14.0029,14.0029,83400.0
2010-08-05 10:10:00,29.38,29.41,29.36,29.36,119000.0,14.0029,14.0172,13.9934,13.9934,119000.0
2010-08-05 10:15:00,29.36,29.37,29.27,29.27,312400.0,13.9934,13.9981,13.9505,13.9505,312400.0
2010-08-05 10:20:00,29.27,29.31,29.27,29.3,242300.0,13.9505,13.9695,13.9505,13.9648,242300.0
2010-08-05 10:25:00,29.3,29.34,29.29,29.34,201000.0,13.9648,13.9838,13.96,13.9838,201000.0
2010-08-05 10:30:00,29.33,29.34,29.29,29.33,138800.0,13.9791,13.9838,13.96,13.9791,138800.0
2010-08-05 10:35:00,29.32,29.33,29.3,29.33,76700.0,13.9743,13.9791,13.9648,13.9791,76700.0
2010-08-05 10:40:00,29.33,29.36,29.32,29.33,129400.0,13.9791,13.9934,13.9743,13.9791,129400.0
2010-08-05 10:45:00,29.34,29.34,29.29,29.3,102600.0,13.9838,13.9838,13.96,13.9648,102600.0
2010-08-05 10:50:00,29.29,29.3,29.29,29.29,49000.0,13.96,13.9648,13.96,13.96,49000.0
2010-08-05 10:55:00,29.3,29.32,29.28,29.29,148200.0,13.9648,13.9743,13.9552,13.96,148200.0
2010-08-05 11:00:00,29.3,29.33,29.27,29.33,87900.0,13.9648,13.9791,13.9505,13.9791,87900.0
2010-08-05 11:05:00,29.32,29.35,29.29,29.34,142800.0,13.9743,13.9886,13.96,13.9838,142800.0
2010-08-05 11:10:00,29.33,29.36,29.32,29.35,99900.0,13.9791,13.9934,13.9743,13.9886,99900.0
2010-08-05 11:15:00,29.36,29.37,29.34,29.36,83100.0,13.9934,13.9981,13.9838,13.9934,83100.0
2010-08-05 11:20:00,29.35,29.36,29.34,29.36,115300.0,13.9886,13.9934,13.9838,13.9934,115300.0
2010-08-05 11:25:00,29.36,29.37,29.35,29.35,98100.0,13.9934,13.9981,13.9886,13.9886,98100.0
2010-08-05 11:30:00,29.35,29.36,29.32,29.34,230300.0,13.9886,13.9934,13.9743,13.9838,230300.0
2010-08-05 11:35:00,29.34,29.35,29.33,29.35,54700.0,13.9838,13.9886,13.9791,13.9886,54700.0
2010-08-05 11:40:00,29.34,29.36,29.34,29.34,239500.0,13.9838,13.9934,13.9838,13.9838,239500.0
2010-08-05 11:45:00,29.35,29.36,29.32,29.32,168500.0,13.9886,13.9934,13.9743,13.9743,168500.0
2010-08-05 11:50:00,29.32,29.33,29.3,29.33,113600.0,13.9743,13.9791,13.9648,13.9791,113600.0
2010-08-05 11:55:00,29.33,29.34,29.3,29.32,217000.0,13.9791,13.9838,13.9648,13.9743,217000.0
2010-08-05 12:00:00,29.32,29.35,29.31,29.35,177300.0,13.9743,13.9886,13.9695,13.9886,177300.0
2010-08-05 12:05:00,29.35,29.36,29.34,29.36,191800.0,13.9886,13.9934,13.9838,13.9934,191800.0
2010-08-05 12:10:00,29.36,29.39,29.35,29.39,113800.0,13.9934,14.0077,13.9886,14.0077,113800.0
2010-08-05 12:15:00,29.39,29.41,29.38,29.39,132000.0,14.0077,14.0172,14.0029,14.0077,132000.0
2010-08-05 12:20:00,29.39,29.4,29.35,29.38,245400.0,14.0077,14.0124,13.9886,14.0029,245400.0
2010-08-05 12:25:00,29.39,29.42,29.38,29.42,102700.0,14.0077,14.022,14.0029,14.022,102700.0
2010-08-05 12:30:00,29.42,29.43,29.41,29.43,53000.0,14.022,14.0267,14.0172,14.0267,53000.0
2010-08-05 12:35:00,29.42,29.45,29.42,29.44,80800.0,14.022,14.0363,14.022,14.0315,80800.0
2010-08-05 12:40:00,29.43,29.43,29.4,29.41,69100.0,14.0267,14.0267,14.0124,14.0172,69100.0
2010-08-05 12:45:00,29.4,29.42,29.4,29.41,64300.0,14.0124,14.022,14.0124,14.0172,64300.0
2010-08-05 12:50:00,29.41,29.42,29.41,29.42,28300.0,14.0172,14.022,14.0172,14.022,28300.0
2010-08-05 12:55:00,29.41,29.45,29.41,29.44,163700.0,14.0172,14.0363,14.0172,14.0315,163700.0
2010-08-05 13:00:00,29.45,29.45,29.41,29.42,100900.0,14.0363,14.0363,14.0172,14.022,100900.0
2010-08-05 13:05:00,29.43,29.45,29.42,29.43,107000.0,14.0267,14.0363,14.022,14.0267,107000.0
2010-08-05 13:10:00,29.44,29.47,29.42,29.43,122000.0,14.0315,14.0458,14.022,14.0267,122000.0
2010-08-05 13:15:00,29.42,29.44,29.4,29.43,202100.0,14.022,14.0315,14.0124,14.0267,202100.0
2010-08-05 13:20:00,29.42,29.45,29.41,29.45,133800.0,14.022,14.0363,14.0172,14.0363,133800.0
2010-08-05 13:25:00,29.45,29.45,29.44,29.44,38400.0,14.0363,14.0363,14.0315,14.0315,38400.0
2010-08-05 13:30:00,29.44,29.46,29.43,29.45,74900.0,14.0315,14.041,14.0267,14.0363,74900.0
2010-08-05 13:35:00,29.46,29.46,29.45,29.46,43100.0,14.041,14.041,14.0363,14.041,43100.0
2010-08-05 13:40:00,29.46,29.5,29.45,29.48,113100.0,14.041,14.0601,14.0363,14.0505,113100.0
2010-08-05 13:45:00,29.47,29.53,29.47,29.53,196600.0,14.0458,14.0744,14.0458,14.0744,196600.0
2010-08-05 13:50:00,29.53,29.56,29.53,29.56,88000.0,14.0744,14.0887,14.0744,14.0887,88000.0
2010-08-05 13:55:00,29.55,29.57,29.54,29.55,153300.0,14.0839,14.0934,14.0791,14.0839,153300.0
2010-08-05 14:00:00,29.55,29.55,29.5,29.51,126400.0,14.0839,14.0839,14.0601,14.0648,126400.0
2010-08-05 14:05:00,29.51,29.52,29.49,29.49,297100.0,14.0648,14.0696,14.0553,14.0553,297100.0
2010-08-05 14:10:00,29.5,29.51,29.49,29.5,60300.0,14.0601,14.0648,14.0553,14.0601,60300.0
2010-08-05 14:15:00,29.51,29.54,29.5,29.52,95600.0,14.0648,14.0791,14.0601,14.0696,95600.0
2010-08-05 14:20:00,29.53,29.54,29.5,29.5,86900.0,14.0744,14.0791,14.0601,14.0601,86900.0
2010-08-05 14:25:00,29.51,29.54,29.5,29.54,121400.0,14.0648,14.0791,14.0601,14.0791,121400.0
2010-08-05 14:30:00,29.53,29.54,29.52,29.52,79900.0,14.0744,14.0791,14.0696,14.0696,79900.0
2010-08-05 14:35:00,29.53,29.54,29.52,29.54,84800.0,14.0744,14.0791,14.0696,14.0791,84800.0
2010-08-05 14:40:00,29.53,29.55,29.53,29.55,90600.0,14.0744,14.0839,14.0744,14.0839,90600.0
2010-08-05 14:45:00,29.55,29.55,29.54,29.55,57100.0,14.0839,14.0839,14.0791,14.0839,57100.0
2010-08-05 14:50:00,29.54,29.55,29.54,29.55,72300.0,14.0791,14.0839,14.0791,14.0839,72300.0
2010-08-05 14:55:00,29.54,29.56,29.54,29.55,111200.0,14.0791,14.0887,14.0791,14.0839,111200.0
2010-08-05 15:00:00,29.56,29.56,29.53,29.56,190500.0,14.0887,14.0887,14.0744,14.0887,190500.0
2010-08-05 15:05:00,29.56,29.56,29.55,29.55,70600.0,14.0887,14.0887,14.0839,14.0839,70600.0
2010-08-05 15:10:00,29.56,29.56,29.55,29.55,72500.0,14.0887,14.0887,14.0839,14.0839,72500.0
2010-08-05 15:15:00,29.55,29.56,29.55,29.55,67400.0,14.0839,14.0887,14.0839,14.0839,67400.0
2010-08-05 15:20:00,29.56,29.57,29.55,29.57,115100.0,14.0887,14.0934,14.0839,14.0934,115100.0
2010-08-05 15:25:00,29.57,29.57,29.51,29.52,220200.0,14.0934,14.0934,14.0648,14.0696,220200.0
2010-08-05 15:30:00,29.51,29.54,29.49,29.49,223500.0,14.0648,14.0791,14.0553,14.0553,223500.0
2010-08-05 15:35:00,29.5,29.53,29.49,29.53,306400.0,14.0601,14.0744,14.0553,14.0744,306400.0
2010-08-05 15:40:00,29.53,29.58,29.52,29.57,284600.0,14.0744,14.0982,14.0696,14.0934,284600.0
2010-08-05 15:45:00,29.57,29.58,29.54,29.55,334400.0,14.0934,14.0982,14.0791,14.0839,334400.0
2010-08-05 15:50:00,29.55,29.56,29.51,29.54,515500.0,14.0839,14.0887,14.0648,14.0791,515500.0
2010-08-05 15:55:00,29.54,29.55,29.5,29.54,622500.0,14.0791,14.0839,14.0601,14.0791,622500.0
2010-08-06 09:30:00,29.4,29.51,29.3,29.48,431300.0,14.0124,14.0648,13.9648,14.0505,431300.0
2010-08-06 09:35:00,29.48,29.48,29.34,29.35,338900.0,14.0505,14.0505,13.9838,13.9886,338900.0
2010-08-06 09:40:00,29.34,29.43,29.34,29.37,552400.0,13.9838,14.0267,13.9838,13.9981,552400.0
2010-08-06 09:45:00,29.37,29.41,29.36,29.39,330000.0,13.9981,14.0172,13.9934,14.0077,330000.0
2010-08-06 09:50:00,29.38,29.44,29.38,29.43,264000.0,14.0029,14.0315,14.0029,14.0267,264000.0
2010-08-06 09:55:00,29.43,29.5,29.39,29.41,317600.0,14.0267,14.0601,14.0077,14.0172,317600.0
2010-08-06 10:00:00,29.41,29.43,29.31,29.32,183400.0,14.0172,14.0267,13.9695,13.9743,183400.0
2010-08-06 10:05:00,29.33,29.36,29.33,29.35,314900.0,13.9791,13.9934,13.9791,13.9886,314900.0
2010-08-06 10:10:00,29.35,29.35,29.31,29.32,178800.0,13.9886,13.9886,13.9695,13.9743,178800.0
2010-08-06 10:15:00,29.32,29.36,29.32,29.34,301800.0,13.9743,13.9934,13.9743,13.9838,301800.0
2010-08-06 10:20:00,29.34,29.36,29.33,29.35,175900.0,13.9838,13.9934,13.9791,13.9886,175900.0
2010-08-06 10:25:00,29.36,29.39,29.34,29.38,132000.0,13.9934,14.0077,13.9838,14.0029,132000.0
2010-08-06 10:30:00,29.38,29.44,29.38,29.43,128700.0,14.0029,14.0315,14.0029,14.0267,128700.0
2010-08-06 10:35:00,29.43,29.44,29.39,29.4,140700.0,14.0267,14.0315,14.0077,14.0124,140700.0
2010-08-06 10:40:00,29.4,29.41,29.34,29.34,480400.0,14.0124,14.0172,13.9838,13.9838,480400.0
2010-08-06 10:45:00,29.35,29.37,29.28,29.28,329500.0,13.9886,13.9981,13.9552,13.9552,329500.0
2010-08-06 10:50:00,29.29,29.35,29.28,29.34,247800.0,13.96,13.9886,13.9552,13.9838,247800.0
2010-08-06 10:55:00,29.33,29.34,29.24,29.25,220000.0,13.9791,13.9838,13.9362,13.9409,220000.0
2010-08-06 11:00:00,29.25,29.26,29.21,29.23,193300.0,13.9409,13.9457,13.9219,13.9314,193300.0
2010-08-06 11:05:00,29.24,29.24,29.19,29.21,205500.0,13.9362,13.9362,13.9123,13.9219,205500.0
2010-08-06 11:10:00,29.21,29.26,29.2,29.26,131600.0,13.9219,13.9457,13.9171,13.9457,131600.0
2010-08-06 11:15:00,29.26,29.26,29.23,29.26,155900.0,13.9457,13.9457,13.9314,13.9457,155900.0
2010-08-06 11:20:00,29.25,29.28,29.25,29.27,65500.0,13.9409,13.9552,13.9409,13.9505,65500.0
2010-08-06 11:25:00,29.28,29.28,29.24,29.26,74600.0,13.9552,13.9552,13.9362,13.9457,74600.0
2010-08-06 11:30:00,29.26,29.3,29.25,29.28,203400.0,13.9457,13.9648,13.9409,13.9552,203400.0
2010-08-06 11:35:00,29.29,29.35,29.28,29.34,224800.0,13.96,13.9886,13.9552,13.9838,224800.0
2010-08-06 11:40:00,29.33,29.35,29.3,29.31,148600.0,13.9791,13.9886,13.9648,13.9695,148600.0
2010-08-06 11:45:00,29.3,29.33,29.27,29.28,188700.0,13.9648,13.9791,13.9505,13.9552,188700.0
2010-08-06 11:50:00,29.29,29.29,29.28,29.29,72600.0,13.96,13.96,13.9552,13.96,72600.0
2010-08-06 11:55:00,29.29,29.29,29.23,29.24,166600.0,13.96,13.96,13.9314,13.9362,166600.0
2010-08-06 12:00:00,29.25,29.27,29.23,29.24,96600.0,13.9409,13.9505,13.9314,13.9362,96600.0
2010-08-06 12:05:00,29.24,29.27,29.23,29.27,82100.0,13.9362,13.9505,13.9314,13.9505,82100.0
2010-08-06 12:10:00,29.26,29.31,29.26,29.31,54000.0,13.9457,13.9695,13.9457,13.9695,54000.0
2010-08-06 12:15:00,29.3,29.32,29.29,29.29,180800.0,13.9648,13.9743,13.96,13.96,180800.0
2010-08-06 12:20:00,29.29,29.3,29.26,29.28,175500.0,13.96,13.9648,13.9457,13.9552,175500.0
2010-08-06 12:25:00,29.28,29.29,29.25,29.27,123600.0,13.9552,13.96,13.9409,13.9505,123600.0
2010-08-06 12:30:00,29.26,29.29,29.26,29.29,89000.0,13.9457,13.96,13.9457,13.96,89000.0
2010-08-06 12:35:00,29.29,29.32,29.28,29.32,59800.0,13.96,13.9743,13.9552,13.9743,59800.0
2010-08-06 12:40:00,29.32,29.33,29.31,29.32,67800.0,13.9743,13.9791,13.9695,13.9743,67800.0
2010-08-06 12:45:00,29.32,29.34,29.3,29.32,89100.0,13.9743,13.9838,13.9648,13.9743,89100.0
2010-08-06 12:50:00,29.33,29.33,29.31,29.32,37700.0,13.9791,13.9791,13.9695,13.9743,37700.0
2010-08-06 12:55:00,29.32,29.32,29.27,29.27,87400.0,13.9743,13.9743,13.9505,13.9505,87400.0
2010-08-06 13:00:00,29.28,29.31,29.27,29.3,85600.0,13.9552,13.9695,13.9505,13.9648,85600.0
2010-08-06 13:05:00,29.3,29.32,29.29,29.29,71700.0,13.9648,13.9743,13.96,13.96,71700.0
2010-08-06 13:10:00,29.3,29.31,29.27,29.27,98100.0,13.9648,13.9695,13.9505,13.9505,98100.0
2010-08-06 13:15:00,29.27,29.29,29.27,29.29,38000.0,13.9505,13.96,13.9505,13.96,38000.0
2010-08-06 13:20:00,29.28,29.3,29.28,29.3,33300.0,13.9552,13.9648,13.9552,13.9648,33300.0
2010-08-06 13:25:00,29.3,29.3,29.26,29.26,92800.0,13.9648,13.9648,13.9457,13.9457,92800.0
2010-08-06 13:30:00,29.27,29.3,29.25,29.26,86000.0,13.9505,13.9648,13.9409,13.9457,86000.0
2010-08-06 13:35:00,29.26,29.31,29.25,29.29,81400.0,13.9457,13.9695,13.9409,13.96,81400.0
2010-08-06 13:40:00,29.28,29.31,29.28,29.31,34400.0,13.9552,13.9695,13.9552,13.9695,34400.0
2010-08-06 13:45:00,29.3,29.35,29.3,29.35,49400.0,13.9648,13.9886,13.9648,13.9886,49400.0
2010-08-06 13:50:00,29.35,29.35,29.31,29.31,47800.0,13.9886,13.9886,13.9695,13.9695,47800.0
2010-08-06 13:55:00,29.31,29.32,29.29,29.3,47900.0,13.9695,13.9743,13.96,13.9648,47900.0
2010-08-06 14:00:00,29.3,29.3,29.25,29.3,168400.0,13.9648,13.9648,13.9409,13.9648,168400.0
2010-08-06 14:05:00,29.29,29.31,29.29,29.31,71700.0,13.96,13.9695,13.96,13.9695,71700.0
2010-08-06 14:10:00,29.31,29.31,29.29,29.3,55200.0,13.9695,13.9695,13.96,13.9648,55200.0
2010-08-06 14:15:00,29.31,29.31,29.28,29.3,70800.0,13.9695,13.9695,13.9552,13.9648,70800.0
2010-08-06 14:20:00,29.31,29.32,29.3,29.32,50400.0,13.9695,13.9743,13.9648,13.9743,50400.0
2010-08-06 14:25:00,29.32,29.34,29.31,29.33,43100.0,13.9743,13.9838,13.9695,13.9791,43100.0
2010-08-06 14:30:00,29.33,29.35,29.33,29.35,97000.0,13.9791,13.9886,13.9791,13.9886,97000.0
2010-08-06 14:35:00,29.35,29.36,29.33,29.35,155100.0,13.9886,13.9934,13.9791,13.9886,155100.0
2010-08-06 14:40:00,29.34,29.39,29.34,29.39,97300.0,13.9838,14.0077,13.9838,14.0077,97300.0
2010-08-06 14:45:00,29.39,29.44,29.38,29.41,204700.0,14.0077,14.0315,14.0029,14.0172,204700.0
2010-08-06 14:50:00,29.41,29.45,29.4,29.42,95600.0,14.0172,14.0363,14.0124,14.022,95600.0
2010-08-06 14:55:00,29.42,29.48,29.41,29.47,98400.0,14.022,14.0505,14.0172,14.0458,98400.0
2010-08-06 15:00:00,29.47,29.5,29.45,29.45,161400.0,14.0458,14.0601,14.0363,14.0363,161400.0
2010-08-06 15:05:00,29.45,29.49,29.43,29.46,110700.0,14.0363,14.0553,14.0267,14.041,110700.0
2010-08-06 15:10:00,29.46,29.48,29.42,29.45,107900.0,14.041,14.0505,14.022,14.0363,107900.0
2010-08-06 15:15:00,29.45,29.48,29.42,29.45,181200.0,14.0363,14.0505,14.022,14.0363,181200.0
2010-08-06 15:20:00,29.45,29.48,29.44,29.47,102700.0,14.0363,14.0505,14.0315,14.0458,102700.0
2010-08-06 15:25:00,29.46,29.5,29.46,29.48,111300.0,14.041,14.0601,14.041,14.0505,111300.0
2010-08-06 15:30:00,29.48,29.48,29.45,29.47,172700.0,14.0505,14.0505,14.0363,14.0458,172700.0
2010-08-06 15:35:00,29.48,29.48,29.45,29.47,147200.0,14.0505,14.0505,14.0363,14.0458,147200.0
2010-08-06 15:40:00,29.47,29.5,29.46,29.49,161600.0,14.0458,14.0601,14.041,14.0553,161600.0
2010-08-06 15:45:00,29.5,29.53,29.46,29.51,272800.0,14.0601,14.0744,14.041,14.0648,272800.0
2010-08-06 15:50:00,29.5,29.52,29.5,29.51,191100.0,14.0601,14.0696,14.0601,14.0648,191100.0
2010-08-06 15:55:00,29.51,29.57,29.5,29.55,619800.0,14.0648,14.0934,14.0601,14.0839,619800.0
2010-08-09 09:30:00,29.69,29.84,29.62,29.84,589000.0,14.1506,14.2221,14.1173,14.2221,589000.0
2010-08-09 09:35:00,29.83,29.85,29.69,29.69,222100.0,14.2174,14.2269,14.1506,14.1506,222100.0
2010-08-09 09:40:00,29.69,29.72,29.65,29.7,84300.0,14.1506,14.1649,14.1316,14.1554,84300.0
2010-08-09 09:45:00,29.7,29.71,29.65,29.67,122700.0,14.1554,14.1602,14.1316,14.1411,122700.0
2010-08-09 09:50:00,29.68,29.73,29.67,29.71,136800.0,14.1459,14.1697,14.1411,14.1602,136800.0
2010-08-09 09:55:00,29.71,29.75,29.7,29.74,156400.0,14.1602,14.1792,14.1554,14.1745,156400.0
2010-08-09 10:00:00,29.74,29.79,29.74,29.78,195200.0,14.1745,14.1983,14.1745,14.1935,195200.0
2010-08-09 10:05:00,29.77,29.84,29.77,29.84,269900.0,14.1888,14.2221,14.1888,14.2221,269900.0
2010-08-09 10:10:00,29.84,29.88,29.83,29.84,248000.0,14.2221,14.2412,14.2174,14.2221,248000.0
2010-08-09 10:15:00,29.84,29.87,29.82,29.82,177400.0,14.2221,14.2364,14.2126,14.2126,177400.0
2010-08-09 10:20:00,29.83,29.83,29.79,29.81,118600.0,14.2174,14.2174,14.1983,14.2078,118600.0
2010-08-09 10:25:00,29.82,29.82,29.78,29.79,396200.0,14.2126,14.2126,14.1935,14.1983,396200.0
2010-08-09 10:30:00,29.8,29.85,29.8,29.83,406100.0,14.2031,14.2269,14.2031,14.2174,406100.0
2010-08-09 10:35:00,29.83,29.86,29.82,29.85,187300.0,14.2174,14.2317,14.2126,14.2269,187300.0
2010-08-09 10:40:00,29.85,29.87,29.83,29.86,258400.0,14.2269,14.2364,14.2174,14.2317,258400.0
2010-08-09 10:45:00,29.86,29.88,29.84,29.84,248100.0,14.2317,14.2412,14.2221,14.2221,248100.0
2010-08-09 10:50:00,29.85,29.89,29.84,29.88,102000.0,14.2269,14.246,14.2221,14.2412,102000.0
2010-08-09 10:55:00,29.89,29.95,29.88,29.94,336400.0,14.246,14.2746,14.2412,14.2698,336400.0
2010-08-09 11:00:00,29.93,29.94,29.88,29.93,341700.0,14.265,14.2698,14.2412,14.265,341700.0
2010-08-09 11:05:00,29.93,29.95,29.92,29.94,140400.0,14.265,14.2746,14.2603,14.2698,140400.0
2010-08-09 11:10:00,29.94,29.95,29.94,29.95,145100.0,14.2698,14.2746,14.2698,14.2746,145100.0
2010-08-09 11:15:00,29.94,29.97,29.93,29.93,189700.0,14.2698,14.2841,14.265,14.265,189700.0
2010-08-09 11:20:00,29.94,29.94,29.9,29.9,152400.0,14.2698,14.2698,14.2507,14.2507,152400.0
2010-08-09 11:25:00,29.91,29.91,29.88,29.88,149200.0,14.2555,14.2555,14.2412,14.2412,149200.0
2010-08-09 11:30:00,29.88,29.91,29.88,29.89,135100.0,14.2412,14.2555,14.2412,14.246,135100.0
2010-08-09 11:35:00,29.89,29.95,29.89,29.94,223100.0,14.246,14.2746,14.246,14.2698,223100.0
2010-08-09 11:40:00,29.95,29.97,29.94,29.97,97600.0,14.2746,14.2841,14.2698,14.2841,97600.0
2010-08-09 11:45:00,29.97,29.97,29.92,29.92,140500.0,14.2841,14.2841,14.2603,14.2603,140500.0
2010-08-09 11:50:00,29.93,29.93,29.89,29.91,167700.0,14.265,14.265,14.246,14.2555,167700.0
2010-08-09 11:55:00,29.91,29.94,29.9,29.93,76800.0,14.2555,14.2698,14.2507,14.265,76800.0
2010-08-09 12:00:00,29.94,29.95,29.93,29.95,96800.0,14.2698,14.2746,14.265,14.2746,96800.0
2010-08-09 12:05:00,29.95,29.96,29.93,29.93,120800.0,14.2746,14.2793,14.265,14.265,120800.0
2010-08-09 12:10:00,29.93,29.96,29.92,29.96,70600.0,14.265,14.2793,14.2603,14.2793,70600.0
2010-08-09 12:15:00,29.95,29.96,29.95,29.95,60600.0,14.2746,14.2793,14.2746,14.2746,60600.0
2010-08-09 12:20:00,29.96,29.96,29.95,29.95,37400.0,14.2793,14.2793,14.2746,14.2746,37400.0
2010-08-09 12:25:00,29.95,29.95,29.93,29.94,173600.0,14.2746,14.2746,14.265,14.2698,173600.0
2010-08-09 12:30:00,29.94,29.97,29.92,29.96,314500.0,14.2698,14.2841,14.2603,14.2793,314500.0
2010-08-09 12:35:00,29.94,29.98,29.93,29.97,302100.0,14.2698,14.2889,14.265,14.2841,302100.0
2010-08-09 12:40:00,29.97,29.99,29.97,29.99,206300.0,14.2841,14.2936,14.2841,14.2936,206300.0
2010-08-09 12:45:00,29.99,30.0,29.97,29.97,509500.0,14.2936,14.2984,14.2841,14.2841,509500.0
2010-08-09 12:50:00,29.98,30.0,29.96,29.96,295100.0,14.2889,14.2984,14.2793,14.2793,295100.0
2010-08-09 12:55:00,29.97,29.98,29.96,29.98,77200.0,14.2841,14.2889,14.2793,14.2889,77200.0
2010-08-09 13:00:00,29.98,30.0,29.97,29.99,121400.0,14.2889,14.2984,14.2841,14.2936,121400.0
2010-08-09 13:05:00,29.99,30.06,29.98,30.03,785100.0,14.2936,14.327,14.2889,14.3127,785100.0
2010-08-09 13:10:00,30.03,30.05,30.02,30.05,162100.0,14.3127,14.3222,14.3079,14.3222,162100.0
2010-08-09 13:15:00,30.04,30.04,30.01,30.01,142900.0,14.3175,14.3175,14.3032,14.3032,142900.0
2010-08-09 13:20:00,30.01,30.02,29.97,29.97,132100.0,14.3032,14.3079,14.2841,14.2841,132100.0
2010-08-09 13:25:00,29.98,29.98,29.95,29.96,146600.0,14.2889,14.2889,14.2746,14.2793,146600.0
2010-08-09 13:30:00,29.96,29.96,29.94,29.94,87000.0,14.2793,14.2793,14.2698,14.2698,87000.0
2010-08-09 13:35:00,29.95,29.95,29.92,29.92,80700.0,14.2746,14.2746,14.2603,14.2603,80700.0
2010-08-09 13:40:00,29.92,29.92,29.89,29.91,187300.0,14.2603,14.2603,14.246,14.2555,187300.0
2010-08-09 13:45:00,29.91,29.95,29.9,29.95,154500.0,14.2555,14.2746,14.2507,14.2746,154500.0
2010-08-09 13:50:00,29.95,29.99,29.94,29.99,127800.0,14.2746,14.2936,14.2698,14.2936,127800.0
2010-08-09 13:55:00,29.99,29.99,29.94,29.95,97800.0,14.2936,14.2936,14.2698,14.2746,97800.0
2010-08-09 14:00:00,29.95,29.96,29.92,29.92,117800.0,14.2746,14.2793,14.2603,14.2603,117800.0
2010-08-09 14:05:00,29.92,29.93,29.89,29.89,146600.0,14.2603,14.265,14.246,14.246,146600.0
2010-08-09 14:10:00,29.9,29.9,29.86,29.88,132000.0,14.2507,14.2507,14.2317,14.2412,132000.0
2010-08-09 14:15:00,29.88,29.88,29.87,29.87,48300.0,14.2412,14.2412,14.2364,14.2364,48300.0
2010-08-09 14:20:00,29.88,29.88,29.85,29.87,108400.0,14.2412,14.2412,14.2269,14.2364,108400.0
2010-08-09 14:25:00,29.87,29.9,29.86,29.87,141600.0,14.2364,14.2507,14.2317,14.2364,141600.0
2010-08-09 14:30:00,29.86,29.92,29.86,29.91,134100.0,14.2317,14.2603,14.2317,14.2555,134100.0
2010-08-09 14:35:00,29.91,29.91,29.87,29.89,130100.0,14.2555,14.2555,14.2364,14.246,130100.0
2010-08-09 14:40:00,29.9,29.92,29.89,29.9,246800.0,14.2507,14.2603,14.246,14.2507,246800.0
2010-08-09 14:45:00,29.9,29.93,29.88,29.92,107000.0,14.2507,14.265,14.2412,14.2603,107000.0
2010-08-09 14:50:00,29.92,29.94,29.89,29.89,79500.0,14.2603,14.2698,14.246,14.246,79500.0
2010-08-09 14:55:00,29.9,29.92,29.89,29.89,101100.0,14.2507,14.2603,14.246,14.246,101100.0
2010-08-09 15:00:00,29.89,29.9,29.87,29.87,93500.0,14.246,14.2507,14.2364,14.2364,93500.0
2010-08-09 15:05:00,29.88,29.88,29.85,29.85,91400.0,14.2412,14.2412,14.2269,14.2269,91400.0
2010-08-09 15:10:00,29.85,29.86,29.83,29.84,235900.0,14.2269,14.2317,14.2174,14.2221,235900.0
2010-08-09 15:15:00,29.84,29.87,29.83,29.87,95800.0,14.2221,14.2364,14.2174,14.2364,95800.0
2010-08-09 15:20:00,29.86,29.89,29.86,29.86,113300.0,14.2317,14.246,14.2317,14.2317,113300.0
2010-08-09 15:25:00,29.87,29.87,29.86,29.86,55100.0,14.2364,14.2364,14.2317,14.2317,55100.0
2010-08-09 15:30:00,29.87,29.89,29.84,29.85,147400.0,14.2364,14.246,14.2221,14.2269,147400.0
2010-08-09 15:35:00,29.85,29.92,29.85,29.91,147700.0,14.2269,14.2603,14.2269,14.2555,147700.0
2010-08-09 15:40:00,29.9,29.95,29.9,29.93,207000.0,14.2507,14.2746,14.2507,14.265,207000.0
2010-08-09 15:45:00,29.94,29.94,29.89,29.89,217700.0,14.2698,14.2698,14.246,14.246,217700.0
2010-08-09 15:50:00,29.89,29.9,29.86,29.87,346200.0,14.246,14.2507,14.2317,14.2364,346200.0
2010-08-09 15:55:00,29.87,29.9,29.85,29.85,706200.0,14.2364,14.2507,14.2269,14.2269,706200.0
2010-08-10 09:30:00,29.73,29.8,29.65,29.77,439400.0,14.1697,14.2031,14.1316,14.1888,439400.0
2010-08-10 09:35:00,29.77,29.77,29.66,29.66,144400.0,14.1888,14.1888,14.1363,14.1363,144400.0
2010-08-10 09:40:00,29.66,29.66,29.56,29.62,176500.0,14.1363,14.1363,14.0887,14.1173,176500.0
2010-08-10 09:45:00,29.63,29.63,29.56,29.63,228400.0,14.122,14.122,14.0887,14.122,228400.0
2010-08-10 09:50:00,29.64,29.66,29.57,29.62,134700.0,14.1268,14.1363,14.0934,14.1173,134700.0
2010-08-10 09:55:00,29.62,29.67,29.6,29.67,123100.0,14.1173,14.1411,14.1077,14.1411,123100.0
2010-08-10 10:00:00,29.65,29.67,29.57,29.58,135900.0,14.1316,14.1411,14.0934,14.0982,135900.0
2010-08-10 10:05:00,29.58,29.62,29.56,29.61,144900.0,14.0982,14.1173,14.0887,14.1125,144900.0
2010-08-10 10:10:00,29.62,29.68,29.6,29.68,176900.0,14.1173,14.1459,14.1077,14.1459,176900.0
2010-08-10 10:15:00,29.67,29.73,29.65,29.73,206200.0,14.1411,14.1697,14.1316,14.1697,206200.0
2010-08-10 10:20:00,29.73,29.73,29.68,29.69,85700.0,14.1697,14.1697,14.1459,14.1506,85700.0
2010-08-10 10:25:00,29.7,29.71,29.65,29.71,89300.0,14.1554,14.1602,14.1316,14.1602,89300.0
2010-08-10 10:30:00,29.7,29.75,29.68,29.7,188000.0,14.1554,14.1792,14.1459,14.1554,188000.0
2010-08-10 10:35:00,29.71,29.73,29.69,29.69,72000.0,14.1602,14.1697,14.1506,14.1506,72000.0
2010-08-10 10:40:00,29.69,29.73,29.68,29.71,63800.0,14.1506,14.1697,14.1459,14.1602,63800.0
2010-08-10 10:45:00,29.71,29.72,29.66,29.67,67000.0,14.1602,14.1649,14.1363,14.1411,67000.0
2010-08-10 10:50:00,29.66,29.67,29.65,29.66,99800.0,14.1363,14.1411,14.1316,14.1363,99800.0
2010-08-10 10:55:00,29.66,29.66,29.65,29.66,45000.0,14.1363,14.1363,14.1316,14.1363,45000.0
2010-08-10 11:00:00,29.66,29.71,29.65,29.68,109100.0,14.1363,14.1602,14.1316,14.1459,109100.0
2010-08-10 11:05:00,29.69,29.69,29.66,29.68,100800.0,14.1506,14.1506,14.1363,14.1459,100800.0
2010-08-10 11:10:00,29.67,29.7,29.67,29.7,64300.0,14.1411,14.1554,14.1411,14.1554,64300.0
2010-08-10 11:15:00,29.7,29.71,29.7,29.71,79600.0,14.1554,14.1602,14.1554,14.1602,79600.0
2010-08-10 11:20:00,29.72,29.72,29.69,29.69,89700.0,14.1649,14.1649,14.1506,14.1506,89700.0
2010-08-10 11:25:00,29.69,29.7,29.67,29.68,143400.0,14.1506,14.1554,14.1411,14.1459,143400.0
2010-08-10 11:30:00,29.68,29.74,29.68,29.74,155200.0,14.1459,14.1745,14.1459,14.1745,155200.0
2010-08-10 11:35:00,29.74,29.74,29.73,29.73,59500.0,14.1745,14.1745,14.1697,14.1697,59500.0
2010-08-10 11:40:00,29.73,29.74,29.67,29.7,104300.0,14.1697,14.1745,14.1411,14.1554,104300.0
2010-08-10 11:45:00,29.7,29.75,29.7,29.75,156500.0,14.1554,14.1792,14.1554,14.1792,156500.0
2010-08-10 11:50:00,29.74,29.76,29.74,29.75,54300.0,14.1745,14.184,14.1745,14.1792,54300.0
2010-08-10 11:55:00,29.76,29.79,29.74,29.74,119400.0,14.184,14.1983,14.1745,14.1745,119400.0
2010-08-10 12:00:00,29.74,29.79,29.72,29.76,143000.0,14.1745,14.1983,14.1649,14.184,143000.0
2010-08-10 12:05:00,29.77,29.79,29.73,29.76,153600.0,14.1888,14.1983,14.1697,14.184,153600.0
2010-08-10 12:10:00,29.76,29.8,29.75,29.8,61800.0,14.184,14.2031,14.1792,14.2031,61800.0
2010-08-10 12:15:00,29.8,29.83,29.79,29.82,114200.0,14.2031,14.2174,14.1983,14.2126,114200.0
2010-08-10 12:20:00,29.82,29.82,29.81,29.82,40300.0,14.2126,14.2126,14.2078,14.2126,40300.0
2010-08-10 12:25:00,29.82,29.82,29.8,29.81,41500.0,14.2126,14.2126,14.2031,14.2078,41500.0
2010-08-10 12:30:00,29.8,29.87,29.8,29.83,253100.0,14.2031,14.2364,14.2031,14.2174,253100.0
2010-08-10 12:35:00,29.84,29.84,29.81,29.81,95900.0,14.2221,14.2221,14.2078,14.2078,95900.0
2010-08-10 12:40:00,29.81,29.84,29.81,29.83,67100.0,14.2078,14.2221,14.2078,14.2174,67100.0
2010-08-10 12:45:00,29.84,29.85,29.8,29.8,59900.0,14.2221,14.2269,14.2031,14.2031,59900.0
2010-08-10 12:50:00,29.8,29.82,29.79,29.82,79000.0,14.2031,14.2126,14.1983,14.2126,79000.0
2010-08-10 12:55:00,29.82,29.83,29.8,29.81,71200.0,14.2126,14.2174,14.2031,14.2078,71200.0
2010-08-10 13:00:00,29.81,29.82,29.79,29.82,65300.0,14.2078,14.2126,14.1983,14.2126,65300.0
2010-08-10 13:05:00,29.81,29.82,29.79,29.8,78400.0,14.2078,14.2126,14.1983,14.2031,78400.0
2010-08-10 13:10:00,29.81,29.83,29.8,29.82,66500.0,14.2078,14.2174,14.2031,14.2126,66500.0
2010-08-10 13:15:00,29.82,29.82,29.78,29.79,107900.0,14.2126,14.2126,14.1935,14.1983,107900.0
2010-08-10 13:20:00,29.8,29.8,29.75,29.79,124600.0,14.2031,14.2031,14.1792,14.1983,124600.0
2010-08-10 13:25:00,29.8,29.8,29.75,29.76,227600.0,14.2031,14.2031,14.1792,14.184,227600.0
2010-08-10 13:30:00,29.75,29.8,29.75,29.79,115000.0,14.1792,14.2031,14.1792,14.1983,115000.0
2010-08-10 13:35:00,29.79,29.82,29.79,29.79,51900.0,14.1983,14.2126,14.1983,14.1983,51900.0
2010-08-10 13:40:00,29.79,29.82,29.79,29.82,41800.0,14.1983,14.2126,14.1983,14.2126,41800.0
2010-08-10 13:45:00,29.82,29.83,29.81,29.82,46300.0,14.2126,14.2174,14.2078,14.2126,46300.0
2010-08-10 13:50:00,29.81,29.82,29.8,29.8,34700.0,14.2078,14.2126,14.2031,14.2031,34700.0
2010-08-10 13:55:00,29.8,29.83,29.79,29.83,76400.0,14.2031,14.2174,14.1983,14.2174,76400.0
2010-08-10 14:00:00,29.83,29.84,29.8,29.83,91900.0,14.2174,14.2221,14.2031,14.2174,91900.0
2010-08-10 14:05:00,29.83,29.85,29.81,29.82,61000.0,14.2174,14.2269,14.2078,14.2126,61000.0
2010-08-10 14:10:00,29.83,29.87,29.8,29.87,101200.0,14.2174,14.2364,14.2031,14.2364,101200.0
2010-08-10 14:15:00,29.86,30.03,29.85,29.99,738600.0,14.2317,14.3127,14.2269,14.2936,738600.0
2010-08-10 14:20:00,30.0,30.08,29.95,29.95,494600.0,14.2984,14.3365,14.2746,14.2746,494600.0
2010-08-10 14:25:00,29.96,30.05,29.92,30.05,382600.0,14.2793,14.3222,14.2603,14.3222,382600.0
2010-08-10 14:30:00,30.05,30.14,30.04,30.09,677400.0,14.3222,14.3651,14.3175,14.3413,677400.0
2010-08-10 14:35:00,30.08,30.1,30.05,30.1,259200.0,14.3365,14.346,14.3222,14.346,259200.0
2010-08-10 14:40:00,30.11,30.13,30.1,30.1,220700.0,14.3508,14.3603,14.346,14.346,220700.0
2010-08-10 14:45:00,30.1,30.12,30.08,30.08,200500.0,14.346,14.3556,14.3365,14.3365,200500.0
2010-08-10 14:50:00,30.08,30.09,30.0,30.02,191700.0,14.3365,14.3413,14.2984,14.3079,191700.0
2010-08-10 14:55:00,30.03,30.03,29.99,29.99,156700.0,14.3127,14.3127,14.2936,14.2936,156700.0
2010-08-10 15:00:00,29.99,30.04,29.99,30.02,298800.0,14.2936,14.3175,14.2936,14.3079,298800.0
2010-08-10 15:05:00,30.02,30.07,30.01,30.06,302100.0,14.3079,14.3318,14.3032,14.327,302100.0
2010-08-10 15:10:00,30.06,30.07,29.94,29.99,238900.0,14.327,14.3318,14.2698,14.2936,238900.0
2010-08-10 15:15:00,29.99,30.03,29.96,29.99,304500.0,14.2936,14.3127,14.2793,14.2936,304500.0
2010-08-10 15:20:00,29.99,29.99,29.93,29.95,205200.0,14.2936,14.2936,14.265,14.2746,205200.0
2010-08-10 15:25:00,29.95,30.02,29.93,30.0,186500.0,14.2746,14.3079,14.265,14.2984,186500.0
2010-08-10 15:30:00,30.0,30.03,29.98,30.02,196500.0,14.2984,14.3127,14.2889,14.3079,196500.0
2010-08-10 15:35:00,30.03,30.09,30.0,30.04,320400.0,14.3127,14.3413,14.2984,14.3175,320400.0
2010-08-10 15:40:00,30.05,30.1,30.04,30.08,247100.0,14.3222,14.346,14.3175,14.3365,247100.0
2010-08-10 15:45:00,30.08,30.11,30.06,30.07,498800.0,14.3365,14.3508,14.327,14.3318,498800.0
2010-08-10 15:50:00,30.07,30.08,30.01,30.02,592200.0,14.3318,14.3365,14.3032,14.3079,592200.0
2010-08-10 15:55:00,30.01,30.06,29.99,30.04,890900.0,14.3032,14.327,14.2936,14.3175,890900.0
2010-08-11 09:30:00,29.58,29.63,29.52,29.52,627100.0,14.0982,14.122,14.0696,14.0696,627100.0
2010-08-11 09:35:00,29.52,29.65,29.51,29.65,426600.0,14.0696,14.1316,14.0648,14.1316,426600.0
2010-08-11 09:40:00,29.65,29.66,29.6,29.62,345400.0,14.1316,14.1363,14.1077,14.1173,345400.0
2010-08-11 09:45:00,29.62,29.63,29.58,29.6,275000.0,14.1173,14.122,14.0982,14.1077,275000.0
2010-08-11 09:50:00,29.61,29.68,29.58,29.68,240800.0,14.1125,14.1459,14.0982,14.1459,240800.0
2010-08-11 09:55:00,29.68,29.7,29.63,29.69,259800.0,14.1459,14.1554,14.122,14.1506,259800.0
2010-08-11 10:00:00,29.68,29.78,29.68,29.76,370500.0,14.1459,14.1935,14.1459,14.184,370500.0
2010-08-11 10:05:00,29.77,29.82,29.75,29.81,276600.0,14.1888,14.2126,14.1792,14.2078,276600.0
2010-08-11 10:10:00,29.81,29.84,29.8,29.83,171600.0,14.2078,14.2221,14.2031,14.2174,171600.0
2010-08-11 10:15:00,29.83,29.89,29.79,29.87,649200.0,14.2174,14.246,14.1983,14.2364,649200.0
2010-08-11 10:20:00,29.87,29.9,29.83,29.85,303000.0,14.2364,14.2507,14.2174,14.2269,303000.0
2010-08-11 10:25:00,29.86,29.89,29.85,29.88,110900.0,14.2317,14.246,14.2269,14.2412,110900.0
2010-08-11 10:30:00,29.89,29.89,29.79,29.82,492900.0,14.246,14.246,14.1983,14.2126,492900.0
2010-08-11 10:35:00,29.81,29.88,29.81,29.88,198600.0,14.2078,14.2412,14.2078,14.2412,198600.0
2010-08-11 10:40:00,29.87,29.87,29.79,29.8,135600.0,14.2364,14.2364,14.1983,14.2031,135600.0
2010-08-11 10:45:00,29.79,29.8,29.72,29.75,149300.0,14.1983,14.2031,14.1649,14.1792,149300.0
2010-08-11 10:50:00,29.76,29.83,29.75,29.79,149600.0,14.184,14.2174,14.1792,14.1983,149600.0
2010-08-11 10:55:00,29.79,29.8,29.76,29.77,164500.0,14.1983,14.2031,14.184,14.1888,164500.0
2010-08-11 11:00:00,29.77,29.9,29.73,29.77,156700.0,14.1888,14.2507,14.1697,14.1888,156700.0
2010-08-11 11:05:00,29.77,29.78,29.72,29.72,134000.0,14.1888,14.1935,14.1649,14.1649,134000.0
2010-08-11 11:10:00,29.73,29.75,29.7,29.73,322900.0,14.1697,14.1792,14.1554,14.1697,322900.0
2010-08-11 11:15:00,29.72,29.75,29.7,29.71,161800.0,14.1649,14.1792,14.1554,14.1602,161800.0
2010-08-11 11:20:00,29.71,29.75,29.68,29.75,220000.0,14.1602,14.1792,14.1459,14.1792,220000.0
2010-08-11 11:25:00,29.75,29.76,29.7,29.71,165200.0,14.1792,14.184,14.1554,14.1602,165200.0
2010-08-11 11:30:00,29.71,29.73,29.7,29.73,98400.0,14.1602,14.1697,14.1554,14.1697,98400.0
2010-08-11 11:35:00,29.73,29.75,29.72,29.73,130300.0,14.1697,14.1792,14.1649,14.1697,130300.0
2010-08-11 11:40:00,29.73,29.76,29.73,29.75,88800.0,14.1697,14.184,14.1697,14.1792,88800.0
2010-08-11 11:45:00,29.75,29.75,29.72,29.73,116600.0,14.1792,14.1792,14.1649,14.1697,116600.0
2010-08-11 11:50:00,29.72,29.73,29.71,29.73,125400.0,14.1649,14.1697,14.1602,14.1697,125400.0
2010-08-11 11:55:00,29.73,29.73,29.72,29.73,53500.0,14.1697,14.1697,14.1649,14.1697,53500.0
2010-08-11 12:00:00,29.72,29.73,29.7,29.7,207600.0,14.1649,14.1697,14.1554,14.1554,207600.0
2010-08-11 12:05:00,29.7,29.7,29.68,29.69,40700.0,14.1554,14.1554,14.1459,14.1506,40700.0
2010-08-11 12:10:00,29.68,29.69,29.68,29.69,63900.0,14.1459,14.1506,14.1459,14.1506,63900.0
2010-08-11 12:15:00,29.69,29.69,29.67,29.68,134700.0,14.1506,14.1506,14.1411,14.1459,134700.0
2010-08-11 12:20:00,29.68,29.7,29.67,29.68,80000.0,14.1459,14.1554,14.1411,14.1459,80000.0
2010-08-11 12:25:00,29.7,29.71,29.69,29.7,62000.0,14.1554,14.1602,14.1506,14.1554,62000.0
2010-08-11 12:30:00,29.7,29.73,29.69,29.69,104200.0,14.1554,14.1697,14.1506,14.1506,104200.0
2010-08-11 12:35:00,29.69,29.69,29.67,29.67,105100.0,14.1506,14.1506,14.1411,14.1411,105100.0
2010-08-11 12:40:00,29.67,29.67,29.63,29.66,238300.0,14.1411,14.1411,14.122,14.1363,238300.0
2010-08-11 12:45:00,29.66,29.67,29.61,29.63,223100.0,14.1363,14.1411,14.1125,14.122,223100.0
2010-08-11 12:50:00,29.63,29.67,29.59,29.67,294800.0,14.122,14.1411,14.103,14.1411,294800.0
2010-08-11 12:55:00,29.67,29.67,29.61,29.63,115600.0,14.1411,14.1411,14.1125,14.122,115600.0
2010-08-11 13:00:00,29.63,29.69,29.63,29.69,234100.0,14.122,14.1506,14.122,14.1506,234100.0
2010-08-11 13:05:00,29.69,29.72,29.67,29.68,141700.0,14.1506,14.1649,14.1411,14.1459,141700.0
2010-08-11 13:10:00,29.68,29.68,29.64,29.65,75800.0,14.1459,14.1459,14.1268,14.1316,75800.0
2010-08-11 13:15:00,29.65,29.65,29.61,29.62,125600.0,14.1316,14.1316,14.1125,14.1173,125600.0
2010-08-11 13:20:00,29.63,29.65,29.61,29.64,129500.0,14.122,14.1316,14.1125,14.1268,129500.0
2010-08-11 13:25:00,29.64,29.67,29.63,29.67,104800.0,14.1268,14.1411,14.122,14.1411,104800.0
2010-08-11 13:30:00,29.67,29.68,29.66,29.68,96500.0,14.1411,14.1459,14.1363,14.1459,96500.0
2010-08-11 13:35:00,29.67,29.68,29.62,29.62,133400.0,14.1411,14.1459,14.1173,14.1173,133400.0
2010-08-11 13:40:00,29.62,29.68,29.62,29.65,138500.0,14.1173,14.1459,14.1173,14.1316,138500.0
2010-08-11 13:45:00,29.65,29.66,29.61,29.65,302800.0,14.1316,14.1363,14.1125,14.1316,302800.0
2010-08-11 13:50:00,29.66,29.67,29.62,29.63,196400.0,14.1363,14.1411,14.1173,14.122,196400.0
2010-08-11 13:55:00,29.63,29.65,29.63,29.63,57300.0,14.122,14.1316,14.122,14.122,57300.0
2010-08-11 14:00:00,29.64,29.68,29.63,29.64,74900.0,14.1268,14.1459,14.122,14.1268,74900.0
2010-08-11 14:05:00,29.65,29.66,29.63,29.65,70500.0,14.1316,14.1363,14.122,14.1316,70500.0
2010-08-11 14:10:00,29.66,29.67,29.64,29.64,87600.0,14.1363,14.1411,14.1268,14.1268,87600.0
2010-08-11 14:15:00,29.64,29.68,29.64,29.68,132400.0,14.1268,14.1459,14.1268,14.1459,132400.0
2010-08-11 14:20:00,29.68,29.68,29.65,29.68,174800.0,14.1459,14.1459,14.1316,14.1459,174800.0
2010-08-11 14:25:00,29.68,29.7,29.67,29.68,77600.0,14.1459,14.1554,14.1411,14.1459,77600.0
2010-08-11 14:30:00,29.67,29.68,29.65,29.67,102100.0,14.1411,14.1459,14.1316,14.1411,102100.0
2010-08-11 14:35:00,29.67,29.67,29.63,29.66,146700.0,14.1411,14.1411,14.122,14.1363,146700.0
2010-08-11 14:40:00,29.65,29.66,29.6,29.62,159000.0,14.1316,14.1363,14.1077,14.1173,159000.0
2010-08-11 14:45:00,29.61,29.67,29.61,29.67,183400.0,14.1125,14.1411,14.1125,14.1411,183400.0
2010-08-11 14:50:00,29.67,29.67,29.6,29.61,203700.0,14.1411,14.1411,14.1077,14.1125,203700.0
2010-08-11 14:55:00,29.6,29.65,29.6,29.64,84200.0,14.1077,14.1316,14.1077,14.1268,84200.0
2010-08-11 15:00:00,29.65,29.67,29.64,29.66,177800.0,14.1316,14.1411,14.1268,14.1363,177800.0
2010-08-11 15:05:00,29.65,29.7,29.64,29.69,297300.0,14.1316,14.1554,14.1268,14.1506,297300.0
2010-08-11 15:10:00,29.69,29.7,29.67,29.68,115900.0,14.1506,14.1554,14.1411,14.1459,115900.0
2010-08-11 15:15:00,29.67,29.67,29.61,29.65,234800.0,14.1411,14.1411,14.1125,14.1316,234800.0
2010-08-11 15:20:00,29.65,29.67,29.63,29.64,220400.0,14.1316,14.1411,14.122,14.1268,220400.0
2010-08-11 15:25:00,29.64,29.67,29.64,29.66,103400.0,14.1268,14.1411,14.1268,14.1363,103400.0
2010-08-11 15:30:00,29.67,29.72,29.65,29.72,204500.0,14.1411,14.1649,14.1316,14.1649,204500.0
2010-08-11 15:35:00,29.72,29.72,29.65,29.69,309500.0,14.1649,14.1649,14.1316,14.1506,309500.0
2010-08-11 15:40:00,29.68,29.69,29.62,29.63,455400.0,14.1459,14.1506,14.1173,14.122,455400.0
2010-08-11 15:45:00,29.62,29.64,29.6,29.6,761500.0,14.1173,14.1268,14.1077,14.1077,761500.0
2010-08-11 15:50:00,29.61,29.61,29.55,29.58,797600.0,14.1125,14.1125,14.0839,14.0982,797600.0
2010-08-11 15:55:00,29.58,29.61,29.56,29.57,1298800.0,14.0982,14.1125,14.0887,14.0934,1298800.0
2010-08-12 09:30:00,29.4,29.49,29.23,29.48,642900.0,14.0124,14.0553,13.9314,14.0505,642900.0
2010-08-12 09:35:00,29.48,29.65,29.47,29.62,666300.0,14.0505,14.1316,14.0458,14.1173,666300.0
2010-08-12 09:40:00,29.62,29.65,29.55,29.65,455700.0,14.1173,14.1316,14.0839,14.1316,455700.0
2010-08-12 09:45:00,29.65,29.83,29.62,29.79,728700.0,14.1316,14.2174,14.1173,14.1983,728700.0
2010-08-12 09:50:00,29.79,29.89,29.77,29.84,718200.0,14.1983,14.246,14.1888,14.2221,718200.0
2010-08-12 09:55:00,29.84,29.95,29.83,29.92,712400.0,14.2221,14.2746,14.2174,14.2603,712400.0
2010-08-12 10:00:00,29.92,30.06,29.91,30.03,883600.0,14.2603,14.327,14.2555,14.3127,883600.0
2010-08-12 10:05:00,30.03,30.11,30.02,30.1,556600.0,14.3127,14.3508,14.3079,14.346,556600.0
2010-08-12 10:10:00,30.09,30.24,30.09,30.23,1012900.0,14.3413,14.4128,14.3413,14.408,1012900.0
2010-08-12 10:15:00,30.24,30.25,30.06,30.06,965900.0,14.4128,14.4175,14.327,14.327,965900.0
2010-08-12 10:20:00,30.07,30.15,30.06,30.14,481400.0,14.3318,14.3699,14.327,14.3651,481400.0
2010-08-12 10:25:00,30.14,30.14,30.05,30.06,347600.0,14.3651,14.3651,14.3222,14.327,347600.0
2010-08-12 10:30:00,30.06,30.1,30.0,30.08,595500.0,14.327,14.346,14.2984,14.3365,595500.0
2010-08-12 10:35:00,30.08,30.2,30.08,30.2,437300.0,14.3365,14.3937,14.3365,14.3937,437300.0
2010-08-12 10:40:00,30.2,30.27,30.18,30.27,592400.0,14.3937,14.4271,14.3842,14.4271,592400.0
2010-08-12 10:45:00,30.26,30.28,30.24,30.24,452300.0,14.4223,14.4318,14.4128,14.4128,452300.0
2010-08-12 10:50:00,30.24,30.24,30.19,30.19,215500.0,14.4128,14.4128,14.3889,14.3889,215500.0
2010-08-12 10:55:00,30.19,30.2,30.15,30.16,305900.0,14.3889,14.3937,14.3699,14.3746,305900.0
2010-08-12 11:00:00,30.16,30.21,30.15,30.17,332400.0,14.3746,14.3985,14.3699,14.3794,332400.0
2010-08-12 11:05:00,30.16,30.17,30.09,30.12,528800.0,14.3746,14.3794,14.3413,14.3556,528800.0
2010-08-12 11:10:00,30.11,30.19,30.1,30.18,288800.0,14.3508,14.3889,14.346,14.3842,288800.0
2010-08-12 11:15:00,30.18,30.31,30.18,30.31,660900.0,14.3842,14.4461,14.3842,14.4461,660900.0
2010-08-12 11:20:00,30.31,30.32,30.27,30.28,254700.0,14.4461,14.4509,14.4271,14.4318,254700.0
2010-08-12 11:25:00,30.28,30.29,30.25,30.27,203200.0,14.4318,14.4366,14.4175,14.4271,203200.0
2010-08-12 11:30:00,30.27,30.29,30.23,30.24,290400.0,14.4271,14.4366,14.408,14.4128,290400.0
2010-08-12 11:35:00,30.23,30.26,30.22,30.24,352700.0,14.408,14.4223,14.4032,14.4128,352700.0
2010-08-12 11:40:00,30.25,30.25,30.21,30.24,259700.0,14.4175,14.4175,14.3985,14.4128,259700.0
2010-08-12 11:45:00,30.23,30.26,30.22,30.25,246300.0,14.408,14.4223,14.4032,14.4175,246300.0
2010-08-12 11:50:00,30.26,30.28,30.24,30.28,166500.0,14.4223,14.4318,14.4128,14.4318,166500.0
2010-08-12 11:55:00,30.28,30.28,30.24,30.27,142300.0,14.4318,14.4318,14.4128,14.4271,142300.0
2010-08-12 12:00:00,30.26,30.27,30.21,30.23,242400.0,14.4223,14.4271,14.3985,14.408,242400.0
2010-08-12 12:05:00,30.24,30.28,30.23,30.25,139500.0,14.4128,14.4318,14.408,14.4175,139500.0
2010-08-12 12:10:00,30.26,30.27,30.25,30.27,207100.0,14.4223,14.4271,14.4175,14.4271,207100.0
2010-08-12 12:15:00,30.27,30.27,30.26,30.27,74700.0,14.4271,14.4271,14.4223,14.4271,74700.0
2010-08-12 12:20:00,30.27,30.27,30.26,30.27,84800.0,14.4271,14.4271,14.4223,14.4271,84800.0
2010-08-12 12:25:00,30.27,30.27,30.19,30.19,227700.0,14.4271,14.4271,14.3889,14.3889,227700.0
2010-08-12 12:30:00,30.2,30.21,30.17,30.17,394900.0,14.3937,14.3985,14.3794,14.3794,394900.0
2010-08-12 12:35:00,30.18,30.24,30.16,30.23,381500.0,14.3842,14.4128,14.3746,14.408,381500.0
2010-08-12 12:40:00,30.23,30.23,30.21,30.22,72200.0,14.408,14.408,14.3985,14.4032,72200.0
2010-08-12 12:45:00,30.22,30.22,30.19,30.21,252600.0,14.4032,14.4032,14.3889,14.3985,252600.0
2010-08-12 12:50:00,30.21,30.25,30.16,30.19,520700.0,14.3985,14.4175,14.3746,14.3889,520700.0
2010-08-12 12:55:00,30.19,30.2,30.17,30.2,88500.0,14.3889,14.3937,14.3794,14.3937,88500.0
2010-08-12 13:00:00,30.2,30.21,30.19,30.2,169300.0,14.3937,14.3985,14.3889,14.3937,169300.0
2010-08-12 13:05:00,30.2,30.2,30.18,30.18,163500.0,14.3937,14.3937,14.3842,14.3842,163500.0
2010-08-12 13:10:00,30.18,30.19,30.17,30.19,138000.0,14.3842,14.3889,14.3794,14.3889,138000.0
2010-08-12 13:15:00,30.19,30.19,30.15,30.19,296500.0,14.3889,14.3889,14.3699,14.3889,296500.0
2010-08-12 13:20:00,30.19,30.22,30.17,30.2,203900.0,14.3889,14.4032,14.3794,14.3937,203900.0
2010-08-12 13:25:00,30.2,30.21,30.17,30.21,434700.0,14.3937,14.3985,14.3794,14.3985,434700.0
2010-08-12 13:30:00,30.2,30.25,30.2,30.22,398100.0,14.3937,14.4175,14.3937,14.4032,398100.0
2010-08-12 13:35:00,30.23,30.25,30.2,30.23,443500.0,14.408,14.4175,14.3937,14.408,443500.0
2010-08-12 13:40:00,30.24,30.25,30.17,30.18,289100.0,14.4128,14.4175,14.3794,14.3842,289100.0
2010-08-12 13:45:00,30.18,30.19,30.15,30.16,467500.0,14.3842,14.3889,14.3699,14.3746,467500.0
2010-08-12 13:50:00,30.16,30.16,30.14,30.16,235800.0,14.3746,14.3746,14.3651,14.3746,235800.0
2010-08-12 13:55:00,30.16,30.18,30.13,30.18,518500.0,14.3746,14.3842,14.3603,14.3842,518500.0
2010-08-12 14:00:00,30.17,30.18,30.14,30.15,219600.0,14.3794,14.3842,14.3651,14.3699,219600.0
2010-08-12 14:05:00,30.16,30.21,30.15,30.21,101500.0,14.3746,14.3985,14.3699,14.3985,101500.0
2010-08-12 14:10:00,30.21,30.23,30.19,30.19,146500.0,14.3985,14.408,14.3889,14.3889,146500.0
2010-08-12 14:15:00,30.19,30.22,30.19,30.19,135400.0,14.3889,14.4032,14.3889,14.3889,135400.0
2010-08-12 14:20:00,30.2,30.2,30.14,30.15,157800.0,14.3937,14.3937,14.3651,14.3699,157800.0
2010-08-12 14:25:00,30.16,30.22,30.15,30.22,233200.0,14.3746,14.4032,14.3699,14.4032,233200.0
2010-08-12 14:30:00,30.22,30.22,30.16,30.18,153200.0,14.4032,14.4032,14.3746,14.3842,153200.0
2010-08-12 14:35:00,30.18,30.2,30.16,30.2,222900.0,14.3842,14.3937,14.3746,14.3937,222900.0
2010-08-12 14:40:00,30.2,30.22,30.19,30.2,147100.0,14.3937,14.4032,14.3889,14.3937,147100.0
2010-08-12 14:45:00,30.2,30.22,30.19,30.22,135200.0,14.3937,14.4032,14.3889,14.4032,135200.0
2010-08-12 14:50:00,30.21,30.26,30.21,30.26,173500.0,14.3985,14.4223,14.3985,14.4223,173500.0
2010-08-12 14:55:00,30.27,30.28,30.26,30.27,183900.0,14.4271,14.4318,14.4223,14.4271,183900.0
2010-08-12 15:00:00,30.27,30.3,30.26,30.27,327800.0,14.4271,14.4414,14.4223,14.4271,327800.0
2010-08-12 15:05:00,30.27,30.29,30.24,30.29,181800.0,14.4271,14.4366,14.4128,14.4366,181800.0
2010-08-12 15:10:00,30.29,30.33,30.28,30.3,375000.0,14.4366,14.4557,14.4318,14.4414,375000.0
2010-08-12 15:15:00,30.3,30.32,30.26,30.28,337800.0,14.4414,14.4509,14.4223,14.4318,337800.0
2010-08-12 15:20:00,30.28,30.31,30.28,30.28,214000.0,14.4318,14.4461,14.4318,14.4318,214000.0
2010-08-12 15:25:00,30.28,30.33,30.28,30.32,379300.0,14.4318,14.4557,14.4318,14.4509,379300.0
2010-08-12 15:30:00,30.33,30.38,30.32,30.36,574200.0,14.4557,14.4795,14.4509,14.47,574200.0
2010-08-12 15:35:00,30.36,30.37,30.33,30.34,664300.0,14.47,14.4747,14.4557,14.4604,664300.0
2010-08-12 15:40:00,30.34,30.35,30.28,30.32,802300.0,14.4604,14.4652,14.4318,14.4509,802300.0
2010-08-12 15:45:00,30.32,30.33,30.3,30.31,636500.0,14.4509,14.4557,14.4414,14.4461,636500.0
2010-08-12 15:50:00,30.32,30.35,30.3,30.33,681900.0,14.4509,14.4652,14.4414,14.4557,681900.0
2010-08-12 15:55:00,30.34,30.36,30.31,30.32,987600.0,14.4604,14.47,14.4461,14.4509,987600.0
2010-08-13 09:30:00,30.16,30.24,30.12,30.2,727300.0,14.3746,14.4128,14.3556,14.3937,727300.0
2010-08-13 09:35:00,30.2,30.29,30.14,30.22,530600.0,14.3937,14.4366,14.3651,14.4032,530600.0
2010-08-13 09:40:00,30.23,30.24,30.12,30.12,371500.0,14.408,14.4128,14.3556,14.3556,371500.0
2010-08-13 09:45:00,30.12,30.19,30.11,30.13,234400.0,14.3556,14.3889,14.3508,14.3603,234400.0
2010-08-13 09:50:00,30.14,30.14,30.07,30.11,330800.0,14.3651,14.3651,14.3318,14.3508,330800.0
2010-08-13 09:55:00,30.11,30.19,30.07,30.08,359000.0,14.3508,14.3889,14.3318,14.3365,359000.0
2010-08-13 10:00:00,30.09,30.17,30.04,30.17,518700.0,14.3413,14.3794,14.3175,14.3794,518700.0
2010-08-13 10:05:00,30.17,30.19,30.14,30.18,273000.0,14.3794,14.3889,14.3651,14.3842,273000.0
2010-08-13 10:10:00,30.17,30.2,30.14,30.15,275000.0,14.3794,14.3937,14.3651,14.3699,275000.0
2010-08-13 10:15:00,30.15,30.16,30.09,30.1,131500.0,14.3699,14.3746,14.3413,14.346,131500.0
2010-08-13 10:20:00,30.1,30.11,30.06,30.08,255500.0,14.346,14.3508,14.327,14.3365,255500.0
2010-08-13 10:25:00,30.08,30.08,30.02,30.05,157700.0,14.3365,14.3365,14.3079,14.3222,157700.0
2010-08-13 10:30:00,30.05,30.07,30.02,30.03,115000.0,14.3222,14.3318,14.3079,14.3127,115000.0
2010-08-13 10:35:00,30.04,30.09,30.03,30.05,146700.0,14.3175,14.3413,14.3127,14.3222,146700.0
2010-08-13 10:40:00,30.06,30.1,30.04,30.1,145500.0,14.327,14.346,14.3175,14.346,145500.0
2010-08-13 10:45:00,30.1,30.12,30.06,30.08,138400.0,14.346,14.3556,14.327,14.3365,138400.0
2010-08-13 10:50:00,30.08,30.09,29.99,30.0,172900.0,14.3365,14.3413,14.2936,14.2984,172900.0
2010-08-13 10:55:00,30.01,30.02,29.96,29.99,269600.0,14.3032,14.3079,14.2793,14.2936,269600.0
2010-08-13 11:00:00,29.99,30.0,29.94,30.0,165200.0,14.2936,14.2984,14.2698,14.2984,165200.0
2010-08-13 11:05:00,30.0,30.07,29.99,30.06,113100.0,14.2984,14.3318,14.2936,14.327,113100.0
2010-08-13 11:10:00,30.06,30.07,29.95,29.98,151200.0,14.327,14.3318,14.2746,14.2889,151200.0
2010-08-13 11:15:00,29.98,30.02,29.97,30.0,93700.0,14.2889,14.3079,14.2841,14.2984,93700.0
2010-08-13 11:20:00,30.01,30.01,29.96,29.99,109700.0,14.3032,14.3032,14.2793,14.2936,109700.0
2010-08-13 11:25:00,29.99,30.05,29.99,30.05,93100.0,14.2936,14.3222,14.2936,14.3222,93100.0
2010-08-13 11:30:00,30.04,30.05,29.98,30.0,92900.0,14.3175,14.3222,14.2889,14.2984,92900.0
2010-08-13 11:35:00,30.0,30.0,29.96,29.96,176100.0,14.2984,14.2984,14.2793,14.2793,176100.0
2010-08-13 11:40:00,29.96,29.99,29.95,29.97,111700.0,14.2793,14.2936,14.2746,14.2841,111700.0
2010-08-13 11:45:00,29.98,29.98,29.95,29.95,113700.0,14.2889,14.2889,14.2746,14.2746,113700.0
2010-08-13 11:50:00,29.95,29.96,29.92,29.93,127100.0,14.2746,14.2793,14.2603,14.265,127100.0
2010-08-13 11:55:00,29.92,29.99,29.92,29.99,133200.0,14.2603,14.2936,14.2603,14.2936,133200.0
2010-08-13 12:00:00,29.99,30.0,29.98,30.0,115300.0,14.2936,14.2984,14.2889,14.2984,115300.0
2010-08-13 12:05:00,30.0,30.05,29.99,30.05,138200.0,14.2984,14.3222,14.2936,14.3222,138200.0
2010-08-13 12:10:00,30.05,30.08,30.03,30.05,259800.0,14.3222,14.3365,14.3127,14.3222,259800.0
2010-08-13 12:15:00,30.04,30.08,30.04,30.06,74900.0,14.3175,14.3365,14.3175,14.327,74900.0
2010-08-13 12:20:00,30.06,30.09,30.04,30.05,86800.0,14.327,14.3413,14.3175,14.3222,86800.0
2010-08-13 12:25:00,30.04,30.09,30.04,30.09,133400.0,14.3175,14.3413,14.3175,14.3413,133400.0
2010-08-13 12:30:00,30.09,30.11,30.08,30.11,75600.0,14.3413,14.3508,14.3365,14.3508,75600.0
2010-08-13 12:35:00,30.11,30.11,30.05,30.06,148500.0,14.3508,14.3508,14.3222,14.327,148500.0
2010-08-13 12:40:00,30.05,30.07,30.05,30.07,59700.0,14.3222,14.3318,14.3222,14.3318,59700.0
2010-08-13 12:45:00,30.07,30.11,30.06,30.11,111800.0,14.3318,14.3508,14.327,14.3508,111800.0
2010-08-13 12:50:00,30.1,30.11,30.09,30.11,70000.0,14.346,14.3508,14.3413,14.3508,70000.0
2010-08-13 12:55:00,30.1,30.12,30.09,30.11,77000.0,14.346,14.3556,14.3413,14.3508,77000.0
2010-08-13 13:00:00,30.1,30.12,30.08,30.1,121300.0,14.346,14.3556,14.3365,14.346,121300.0
2010-08-13 13:05:00,30.11,30.11,30.09,30.09,61800.0,14.3508,14.3508,14.3413,14.3413,61800.0
2010-08-13 13:10:00,30.1,30.1,30.09,30.1,21500.0,14.346,14.346,14.3413,14.346,21500.0
2010-08-13 13:15:00,30.09,30.11,30.07,30.1,108800.0,14.3413,14.3508,14.3318,14.346,108800.0
2010-08-13 13:20:00,30.1,30.1,30.08,30.09,52700.0,14.346,14.346,14.3365,14.3413,52700.0
2010-08-13 13:25:00,30.09,30.11,30.08,30.11,58500.0,14.3413,14.3508,14.3365,14.3508,58500.0
2010-08-13 13:30:00,30.1,30.11,30.07,30.08,67500.0,14.346,14.3508,14.3318,14.3365,67500.0
2010-08-13 13:35:00,30.07,30.12,30.06,30.11,109800.0,14.3318,14.3556,14.327,14.3508,109800.0
2010-08-13 13:40:00,30.11,30.12,30.11,30.12,55400.0,14.3508,14.3556,14.3508,14.3556,55400.0
2010-08-13 13:45:00,30.12,30.13,30.11,30.12,111600.0,14.3556,14.3603,14.3508,14.3556,111600.0
2010-08-13 13:50:00,30.12,30.12,30.07,30.09,80100.0,14.3556,14.3556,14.3318,14.3413,80100.0
2010-08-13 13:55:00,30.08,30.09,30.03,30.03,102900.0,14.3365,14.3413,14.3127,14.3127,102900.0
2010-08-13 14:00:00,30.04,30.05,30.0,30.02,163400.0,14.3175,14.3222,14.2984,14.3079,163400.0
2010-08-13 14:05:00,30.03,30.06,30.02,30.05,45700.0,14.3127,14.327,14.3079,14.3222,45700.0
2010-08-13 14:10:00,30.05,30.06,30.02,30.02,70600.0,14.3222,14.327,14.3079,14.3079,70600.0
2010-08-13 14:15:00,30.02,30.03,30.01,30.01,58900.0,14.3079,14.3127,14.3032,14.3032,58900.0
2010-08-13 14:20:00,30.01,30.04,30.0,30.03,201000.0,14.3032,14.3175,14.2984,14.3127,201000.0
2010-08-13 14:25:00,30.04,30.04,30.02,30.04,89000.0,14.3175,14.3175,14.3079,14.3175,89000.0
2010-08-13 14:30:00,30.03,30.04,30.02,30.03,102600.0,14.3127,14.3175,14.3079,14.3127,102600.0
2010-08-13 14:35:00,30.03,30.04,30.0,30.0,114300.0,14.3127,14.3175,14.2984,14.2984,114300.0
2010-08-13 14:40:00,30.01,30.05,30.0,30.05,88000.0,14.3032,14.3222,14.2984,14.3222,88000.0
2010-08-13 14:45:00,30.05,30.05,30.02,30.03,135300.0,14.3222,14.3222,14.3079,14.3127,135300.0
2010-08-13 14:50:00,30.03,30.04,30.01,30.04,104800.0,14.3127,14.3175,14.3032,14.3175,104800.0
2010-08-13 14:55:00,30.03,30.04,30.0,30.03,128800.0,14.3127,14.3175,14.2984,14.3127,128800.0
2010-08-13 15:00:00,30.02,30.06,30.01,30.06,108300.0,14.3079,14.327,14.3032,14.327,108300.0
2010-08-13 15:05:00,30.06,30.09,30.05,30.09,76200.0,14.327,14.3413,14.3222,14.3413,76200.0
2010-08-13 15:10:00,30.09,30.09,30.04,30.05,107300.0,14.3413,14.3413,14.3175,14.3222,107300.0
2010-08-13 15:15:00,30.04,30.07,30.04,30.07,99500.0,14.3175,14.3318,14.3175,14.3318,99500.0
2010-08-13 15:20:00,30.06,30.09,30.06,30.09,129400.0,14.327,14.3413,14.327,14.3413,129400.0
2010-08-13 15:25:00,30.09,30.09,30.06,30.06,179700.0,14.3413,14.3413,14.327,14.327,179700.0
2010-08-13 15:30:00,30.06,30.06,30.02,30.02,140600.0,14.327,14.327,14.3079,14.3079,140600.0
2010-08-13 15:35:00,30.02,30.03,30.01,30.03,174100.0,14.3079,14.3127,14.3032,14.3127,174100.0
2010-08-13 15:40:00,30.02,30.03,29.96,29.96,226600.0,14.3079,14.3127,14.2793,14.2793,226600.0
2010-08-13 15:45:00,29.96,30.06,29.92,29.98,501300.0,14.2793,14.327,14.2603,14.2889,501300.0
2010-08-13 15:50:00,29.99,30.01,29.97,30.0,525000.0,14.2936,14.3032,14.2841,14.2984,525000.0
2010-08-13 15:55:00,30.0,30.04,29.99,30.03,621700.0,14.2984,14.3175,14.2936,14.3127,621700.0
2010-08-16 09:30:00,29.94,29.94,29.76,29.79,427000.0,14.2698,14.2698,14.184,14.1983,427000.0
2010-08-16 09:35:00,29.8,29.84,29.72,29.73,227000.0,14.2031,14.2221,14.1649,14.1697,227000.0
2010-08-16 09:40:00,29.73,29.82,29.72,29.77,234600.0,14.1697,14.2126,14.1649,14.1888,234600.0
2010-08-16 09:45:00,29.77,29.85,29.75,29.85,194300.0,14.1888,14.2269,14.1792,14.2269,194300.0
2010-08-16 09:50:00,29.84,29.86,29.81,29.81,236700.0,14.2221,14.2317,14.2078,14.2078,236700.0
2010-08-16 09:55:00,29.81,29.83,29.77,29.81,170900.0,14.2078,14.2174,14.1888,14.2078,170900.0
2010-08-16 10:00:00,29.81,29.86,29.75,29.85,171800.0,14.2078,14.2317,14.1792,14.2269,171800.0
2010-08-16 10:05:00,29.85,29.88,29.78,29.79,204500.0,14.2269,14.2412,14.1935,14.1983,204500.0
2010-08-16 10:10:00,29.8,29.87,29.78,29.84,147200.0,14.2031,14.2364,14.1935,14.2221,147200.0
2010-08-16 10:15:00,29.84,29.86,29.8,29.82,116900.0,14.2221,14.2317,14.2031,14.2126,116900.0
2010-08-16 10:20:00,29.82,29.82,29.79,29.81,118200.0,14.2126,14.2126,14.1983,14.2078,118200.0
2010-08-16 10:25:00,29.82,29.82,29.77,29.81,178800.0,14.2126,14.2126,14.1888,14.2078,178800.0
2010-08-16 10:30:00,29.81,29.83,29.8,29.82,82800.0,14.2078,14.2174,14.2031,14.2126,82800.0
2010-08-16 10:35:00,29.82,29.86,29.81,29.85,270300.0,14.2126,14.2317,14.2078,14.2269,270300.0
2010-08-16 10:40:00,29.86,29.93,29.86,29.93,147700.0,14.2317,14.265,14.2317,14.265,147700.0
2010-08-16 10:45:00,29.93,29.94,29.91,29.93,180600.0,14.265,14.2698,14.2555,14.265,180600.0
2010-08-16 10:50:00,29.93,29.93,29.89,29.91,228200.0,14.265,14.265,14.246,14.2555,228200.0
2010-08-16 10:55:00,29.91,29.93,29.89,29.89,168000.0,14.2555,14.265,14.246,14.246,168000.0
2010-08-16 11:00:00,29.89,29.91,29.88,29.88,172600.0,14.246,14.2555,14.2412,14.2412,172600.0
2010-08-16 11:05:00,29.89,29.93,29.88,29.9,136600.0,14.246,14.265,14.2412,14.2507,136600.0
2010-08-16 11:10:00,29.9,29.93,29.9,29.93,66700.0,14.2507,14.265,14.2507,14.265,66700.0
2010-08-16 11:15:00,29.93,29.94,29.92,29.92,187000.0,14.265,14.2698,14.2603,14.2603,187000.0
2010-08-16 11:20:00,29.93,29.97,29.92,29.97,85300.0,14.265,14.2841,14.2603,14.2841,85300.0
2010-08-16 11:25:00,29.97,30.0,29.96,29.99,169300.0,14.2841,14.2984,14.2793,14.2936,169300.0
2010-08-16 11:30:00,29.99,30.01,29.97,30.01,110900.0,14.2936,14.3032,14.2841,14.3032,110900.0
2010-08-16 11:35:00,30.0,30.05,30.0,30.05,165700.0,14.2984,14.3222,14.2984,14.3222,165700.0
2010-08-16 11:40:00,30.05,30.09,30.05,30.06,271900.0,14.3222,14.3413,14.3222,14.327,271900.0
2010-08-16 11:45:00,30.06,30.1,30.05,30.09,142300.0,14.327,14.346,14.3222,14.3413,142300.0
2010-08-16 11:50:00,30.09,30.12,30.08,30.11,184000.0,14.3413,14.3556,14.3365,14.3508,184000.0
2010-08-16 11:55:00,30.12,30.12,30.1,30.12,67700.0,14.3556,14.3556,14.346,14.3556,67700.0
2010-08-16 12:00:00,30.12,30.14,30.11,30.12,185700.0,14.3556,14.3651,14.3508,14.3556,185700.0
2010-08-16 12:05:00,30.13,30.15,30.13,30.15,101200.0,14.3603,14.3699,14.3603,14.3699,101200.0
2010-08-16 12:10:00,30.15,30.15,30.12,30.12,83300.0,14.3699,14.3699,14.3556,14.3556,83300.0
2010-08-16 12:15:00,30.13,30.13,30.08,30.09,96300.0,14.3603,14.3603,14.3365,14.3413,96300.0
2010-08-16 12:20:00,30.09,30.1,30.06,30.06,57900.0,14.3413,14.346,14.327,14.327,57900.0
2010-08-16 12:25:00,30.06,30.1,30.05,30.1,189800.0,14.327,14.346,14.3222,14.346,189800.0
2010-08-16 12:30:00,30.1,30.12,30.07,30.09,241200.0,14.346,14.3556,14.3318,14.3413,241200.0
2010-08-16 12:35:00,30.1,30.1,30.09,30.1,72300.0,14.346,14.346,14.3413,14.346,72300.0
2010-08-16 12:40:00,30.1,30.1,30.07,30.08,127300.0,14.346,14.346,14.3318,14.3365,127300.0
2010-08-16 12:45:00,30.09,30.1,30.08,30.1,78100.0,14.3413,14.346,14.3365,14.346,78100.0
2010-08-16 12:50:00,30.09,30.1,30.09,30.1,34600.0,14.3413,14.346,14.3413,14.346,34600.0
2010-08-16 12:55:00,30.1,30.1,30.07,30.08,150000.0,14.346,14.346,14.3318,14.3365,150000.0
2010-08-16 13:00:00,30.08,30.08,30.04,30.05,312700.0,14.3365,14.3365,14.3175,14.3222,312700.0
2010-08-16 13:05:00,30.04,30.05,30.03,30.04,95200.0,14.3175,14.3222,14.3127,14.3175,95200.0
2010-08-16 13:10:00,30.05,30.05,30.02,30.02,163500.0,14.3222,14.3222,14.3079,14.3079,163500.0
2010-08-16 13:15:00,30.03,30.03,29.96,29.97,342000.0,14.3127,14.3127,14.2793,14.2841,342000.0
2010-08-16 13:20:00,29.98,30.0,29.95,29.98,145700.0,14.2889,14.2984,14.2746,14.2889,145700.0
2010-08-16 13:25:00,29.98,29.99,29.96,29.96,56300.0,14.2889,14.2936,14.2793,14.2793,56300.0
2010-08-16 13:30:00,29.96,29.97,29.92,29.93,272900.0,14.2793,14.2841,14.2603,14.265,272900.0
2010-08-16 13:35:00,29.93,29.96,29.92,29.94,103800.0,14.265,14.2793,14.2603,14.2698,103800.0
2010-08-16 13:40:00,29.94,29.96,29.93,29.93,49500.0,14.2698,14.2793,14.265,14.265,49500.0
2010-08-16 13:45:00,29.93,29.95,29.93,29.94,40700.0,14.265,14.2746,14.265,14.2698,40700.0
2010-08-16 13:50:00,29.94,29.95,29.92,29.93,55600.0,14.2698,14.2746,14.2603,14.265,55600.0
2010-08-16 13:55:00,29.92,29.94,29.92,29.93,90300.0,14.2603,14.2698,14.2603,14.265,90300.0
2010-08-16 14:00:00,29.94,29.95,29.93,29.94,108900.0,14.2698,14.2746,14.265,14.2698,108900.0
2010-08-16 14:05:00,29.94,29.95,29.91,29.92,135400.0,14.2698,14.2746,14.2555,14.2603,135400.0
2010-08-16 14:10:00,29.92,29.93,29.9,29.92,424800.0,14.2603,14.265,14.2507,14.2603,424800.0
2010-08-16 14:15:00,29.93,29.93,29.92,29.92,175400.0,14.265,14.265,14.2603,14.2603,175400.0
2010-08-16 14:20:00,29.92,29.95,29.92,29.95,58200.0,14.2603,14.2746,14.2603,14.2746,58200.0
2010-08-16 14:25:00,29.95,29.95,29.91,29.91,73000.0,14.2746,14.2746,14.2555,14.2555,73000.0
2010-08-16 14:30:00,29.91,29.92,29.89,29.9,128300.0,14.2555,14.2603,14.246,14.2507,128300.0
2010-08-16 14:35:00,29.9,29.91,29.89,29.9,181500.0,14.2507,14.2555,14.246,14.2507,181500.0
2010-08-16 14:40:00,29.91,29.92,29.89,29.91,123100.0,14.2555,14.2603,14.246,14.2555,123100.0
2010-08-16 14:45:00,29.92,29.93,29.9,29.9,107400.0,14.2603,14.265,14.2507,14.2507,107400.0
2010-08-16 14:50:00,29.9,29.93,29.83,29.85,283500.0,14.2507,14.265,14.2174,14.2269,283500.0
2010-08-16 14:55:00,29.85,29.87,29.83,29.84,149100.0,14.2269,14.2364,14.2174,14.2221,149100.0
2010-08-16 15:00:00,29.84,29.91,29.83,29.9,259500.0,14.2221,14.2555,14.2174,14.2507,259500.0
2010-08-16 15:05:00,29.9,29.94,29.9,29.93,140600.0,14.2507,14.2698,14.2507,14.265,140600.0
2010-08-16 15:10:00,29.93,29.93,29.89,29.91,115600.0,14.265,14.265,14.246,14.2555,115600.0
2010-08-16 15:15:00,29.91,29.94,29.91,29.91,247900.0,14.2555,14.2698,14.2555,14.2555,247900.0
2010-08-16 15:20:00,29.92,29.92,29.87,29.9,147800.0,14.2603,14.2603,14.2364,14.2507,147800.0
2010-08-16 15:25:00,29.9,29.93,29.87,29.89,258800.0,14.2507,14.265,14.2364,14.246,258800.0
2010-08-16 15:30:00,29.89,29.93,29.89,29.93,249100.0,14.246,14.265,14.246,14.265,249100.0
2010-08-16 15:35:00,29.92,29.98,29.92,29.98,155600.0,14.2603,14.2889,14.2603,14.2889,155600.0
2010-08-16 15:40:00,29.98,30.0,29.97,30.0,252800.0,14.2889,14.2984,14.2841,14.2984,252800.0
2010-08-16 15:45:00,30.0,30.01,29.95,29.97,482500.0,14.2984,14.3032,14.2746,14.2841,482500.0
2010-08-16 15:50:00,29.97,29.99,29.95,29.96,252100.0,14.2841,14.2936,14.2746,14.2793,252100.0
2010-08-16 15:55:00,29.97,29.99,29.96,29.97,494300.0,14.2841,14.2936,14.2793,14.2841,494300.0
2010-08-17 09:30:00,30.1,30.12,30.0,30.01,465200.0,14.346,14.3556,14.2984,14.3032,465200.0
2010-08-17 09:35:00,30.01,30.1,29.99,30.09,284900.0,14.3032,14.346,14.2936,14.3413,284900.0
2010-08-17 09:40:00,30.09,30.1,30.03,30.07,203100.0,14.3413,14.346,14.3127,14.3318,203100.0
2010-08-17 09:45:00,30.06,30.12,30.05,30.1,311900.0,14.327,14.3556,14.3222,14.346,311900.0
2010-08-17 09:50:00,30.11,30.12,30.09,30.12,286800.0,14.3508,14.3556,14.3413,14.3556,286800.0
2010-08-17 09:55:00,30.11,30.12,30.09,30.1,149100.0,14.3508,14.3556,14.3413,14.346,149100.0
2010-08-17 10:00:00,30.11,30.18,30.1,30.16,406600.0,14.3508,14.3842,14.346,14.3746,406600.0
2010-08-17 10:05:00,30.16,30.17,30.08,30.09,249800.0,14.3746,14.3794,14.3365,14.3413,249800.0
2010-08-17 10:10:00,30.09,30.15,30.09,30.13,255700.0,14.3413,14.3699,14.3413,14.3603,255700.0
2010-08-17 10:15:00,30.13,30.16,30.11,30.15,299000.0,14.3603,14.3746,14.3508,14.3699,299000.0
2010-08-17 10:20:00,30.14,30.24,30.13,30.23,220500.0,14.3651,14.4128,14.3603,14.408,220500.0
2010-08-17 10:25:00,30.24,30.24,30.16,30.17,203100.0,14.4128,14.4128,14.3746,14.3794,203100.0
2010-08-17 10:30:00,30.17,30.25,30.17,30.25,222600.0,14.3794,14.4175,14.3794,14.4175,222600.0
2010-08-17 10:35:00,30.24,30.25,30.19,30.24,127200.0,14.4128,14.4175,14.3889,14.4128,127200.0
2010-08-17 10:40:00,30.24,30.3,30.24,30.29,253800.0,14.4128,14.4414,14.4128,14.4366,253800.0
2010-08-17 10:45:00,30.28,30.29,30.25,30.27,211700.0,14.4318,14.4366,14.4175,14.4271,211700.0
2010-08-17 10:50:00,30.27,30.28,30.22,30.24,296500.0,14.4271,14.4318,14.4032,14.4128,296500.0
2010-08-17 10:55:00,30.23,30.25,30.2,30.2,195700.0,14.408,14.4175,14.3937,14.3937,195700.0
2010-08-17 11:00:00,30.2,30.28,30.19,30.28,566000.0,14.3937,14.4318,14.3889,14.4318,566000.0
2010-08-17 11:05:00,30.27,30.29,30.26,30.28,297700.0,14.4271,14.4366,14.4223,14.4318,297700.0
2010-08-17 11:10:00,30.28,30.35,30.28,30.35,345300.0,14.4318,14.4652,14.4318,14.4652,345300.0
2010-08-17 11:15:00,30.35,30.36,30.29,30.3,406000.0,14.4652,14.47,14.4366,14.4414,406000.0
2010-08-17 11:20:00,30.3,30.35,30.28,30.33,214700.0,14.4414,14.4652,14.4318,14.4557,214700.0
2010-08-17 11:25:00,30.33,30.35,30.32,30.33,198800.0,14.4557,14.4652,14.4509,14.4557,198800.0
2010-08-17 11:30:00,30.32,30.36,30.32,30.35,165700.0,14.4509,14.47,14.4509,14.4652,165700.0
2010-08-17 11:35:00,30.35,30.38,30.34,30.34,148700.0,14.4652,14.4795,14.4604,14.4604,148700.0
2010-08-17 11:40:00,30.35,30.35,30.31,30.31,92400.0,14.4652,14.4652,14.4461,14.4461,92400.0
2010-08-17 11:45:00,30.31,30.34,30.29,30.3,166300.0,14.4461,14.4604,14.4366,14.4414,166300.0
2010-08-17 11:50:00,30.29,30.35,30.29,30.31,149500.0,14.4366,14.4652,14.4366,14.4461,149500.0
2010-08-17 11:55:00,30.31,30.32,30.27,30.29,201800.0,14.4461,14.4509,14.4271,14.4366,201800.0
2010-08-17 12:00:00,30.29,30.3,30.28,30.28,67200.0,14.4366,14.4414,14.4318,14.4318,67200.0
2010-08-17 12:05:00,30.28,30.29,30.26,30.28,74100.0,14.4318,14.4366,14.4223,14.4318,74100.0
2010-08-17 12:10:00,30.29,30.3,30.26,30.26,86000.0,14.4366,14.4414,14.4223,14.4223,86000.0
2010-08-17 12:15:00,30.26,30.28,30.26,30.26,94400.0,14.4223,14.4318,14.4223,14.4223,94400.0
2010-08-17 12:20:00,30.26,30.28,30.25,30.27,85900.0,14.4223,14.4318,14.4175,14.4271,85900.0
2010-08-17 12:25:00,30.26,30.27,30.23,30.25,77900.0,14.4223,14.4271,14.408,14.4175,77900.0
2010-08-17 12:30:00,30.24,30.28,30.24,30.24,97700.0,14.4128,14.4318,14.4128,14.4128,97700.0
2010-08-17 12:35:00,30.25,30.28,30.24,30.26,180100.0,14.4175,14.4318,14.4128,14.4223,180100.0
2010-08-17 12:40:00,30.26,30.26,30.23,30.23,56200.0,14.4223,14.4223,14.408,14.408,56200.0
2010-08-17 12:45:00,30.23,30.24,30.22,30.22,62900.0,14.408,14.4128,14.4032,14.4032,62900.0
2010-08-17 12:50:00,30.22,30.26,30.2,30.24,271800.0,14.4032,14.4223,14.3937,14.4128,271800.0
2010-08-17 12:55:00,30.23,30.24,30.22,30.23,64300.0,14.408,14.4128,14.4032,14.408,64300.0
2010-08-17 13:00:00,30.23,30.27,30.22,30.26,138300.0,14.408,14.4271,14.4032,14.4223,138300.0
2010-08-17 13:05:00,30.26,30.3,30.26,30.3,257400.0,14.4223,14.4414,14.4223,14.4414,257400.0
2010-08-17 13:10:00,30.3,30.3,30.29,30.29,307500.0,14.4414,14.4414,14.4366,14.4366,307500.0
2010-08-17 13:15:00,30.3,30.33,30.28,30.29,276800.0,14.4414,14.4557,14.4318,14.4366,276800.0
2010-08-17 13:20:00,30.28,30.3,30.22,30.23,240700.0,14.4318,14.4414,14.4032,14.408,240700.0
2010-08-17 13:25:00,30.23,30.24,30.21,30.21,86400.0,14.408,14.4128,14.3985,14.3985,86400.0
2010-08-17 13:30:00,30.22,30.27,30.21,30.25,259800.0,14.4032,14.4271,14.3985,14.4175,259800.0
2010-08-17 13:35:00,30.26,30.26,30.22,30.22,129100.0,14.4223,14.4223,14.4032,14.4032,129100.0
2010-08-17 13:40:00,30.23,30.23,30.2,30.23,112600.0,14.408,14.408,14.3937,14.408,112600.0
2010-08-17 13:45:00,30.23,30.23,30.21,30.22,67100.0,14.408,14.408,14.3985,14.4032,67100.0
2010-08-17 13:50:00,30.22,30.23,30.2,30.21,264700.0,14.4032,14.408,14.3937,14.3985,264700.0
2010-08-17 13:55:00,30.21,30.22,30.17,30.19,229300.0,14.3985,14.4032,14.3794,14.3889,229300.0
2010-08-17 14:00:00,30.19,30.19,30.17,30.18,220300.0,14.3889,14.3889,14.3794,14.3842,220300.0
2010-08-17 14:05:00,30.18,30.18,30.17,30.17,99100.0,14.3842,14.3842,14.3794,14.3794,99100.0
2010-08-17 14:10:00,30.17,30.2,30.17,30.19,277200.0,14.3794,14.3937,14.3794,14.3889,277200.0
2010-08-17 14:15:00,30.2,30.2,30.14,30.16,409000.0,14.3937,14.3937,14.3651,14.3746,409000.0
2010-08-17 14:20:00,30.17,30.17,30.15,30.15,99000.0,14.3794,14.3794,14.3699,14.3699,99000.0
2010-08-17 14:25:00,30.16,30.16,30.15,30.15,53600.0,14.3746,14.3746,14.3699,14.3699,53600.0
2010-08-17 14:30:00,30.15,30.16,30.13,30.15,99800.0,14.3699,14.3746,14.3603,14.3699,99800.0
2010-08-17 14:35:00,30.15,30.18,30.14,30.17,123800.0,14.3699,14.3842,14.3651,14.3794,123800.0
2010-08-17 14:40:00,30.17,30.17,30.16,30.17,49000.0,14.3794,14.3794,14.3746,14.3794,49000.0
2010-08-17 14:45:00,30.16,30.17,30.15,30.15,54900.0,14.3746,14.3794,14.3699,14.3699,54900.0
2010-08-17 14:50:00,30.15,30.19,30.15,30.19,123400.0,14.3699,14.3889,14.3699,14.3889,123400.0
2010-08-17 14:55:00,30.18,30.19,30.18,30.19,82100.0,14.3842,14.3889,14.3842,14.3889,82100.0
2010-08-17 15:00:00,30.19,30.2,30.18,30.2,139800.0,14.3889,14.3937,14.3842,14.3937,139800.0
2010-08-17 15:05:00,30.19,30.21,30.16,30.16,197400.0,14.3889,14.3985,14.3746,14.3746,197400.0
2010-08-17 15:10:00,30.16,30.18,30.13,30.17,319000.0,14.3746,14.3842,14.3603,14.3794,319000.0
2010-08-17 15:15:00,30.18,30.21,30.17,30.17,303400.0,14.3842,14.3985,14.3794,14.3794,303400.0
2010-08-17 15:20:00,30.17,30.22,30.17,30.19,378300.0,14.3794,14.4032,14.3794,14.3889,378300.0
2010-08-17 15:25:00,30.19,30.22,30.18,30.22,164000.0,14.3889,14.4032,14.3842,14.4032,164000.0
2010-08-17 15:30:00,30.22,30.22,30.19,30.22,140900.0,14.4032,14.4032,14.3889,14.4032,140900.0
2010-08-17 15:35:00,30.22,30.22,30.2,30.2,156700.0,14.4032,14.4032,14.3937,14.3937,156700.0
2010-08-17 15:40:00,30.21,30.24,30.2,30.24,181000.0,14.3985,14.4128,14.3937,14.4128,181000.0
2010-08-17 15:45:00,30.24,30.24,30.22,30.23,248600.0,14.4128,14.4128,14.4032,14.408,248600.0
2010-08-17 15:50:00,30.24,30.24,30.19,30.2,434100.0,14.4128,14.4128,14.3889,14.3937,434100.0
2010-08-17 15:55:00,30.2,30.21,30.17,30.17,761900.0,14.3937,14.3985,14.3794,14.3794,761900.0
2010-08-18 09:30:00,30.16,30.16,30.0,30.0,393000.0,14.3746,14.3746,14.2984,14.2984,393000.0
2010-08-18 09:35:00,30.01,30.01,29.94,30.0,259400.0,14.3032,14.3032,14.2698,14.2984,259400.0
2010-08-18 09:40:00,30.0,30.0,29.81,29.83,288400.0,14.2984,14.2984,14.2078,14.2174,288400.0
2010-08-18 09:45:00,29.82,29.91,29.82,29.91,255200.0,14.2126,14.2555,14.2126,14.2555,255200.0
2010-08-18 09:50:00,29.91,29.91,29.82,29.89,194100.0,14.2555,14.2555,14.2126,14.246,194100.0
2010-08-18 09:55:00,29.89,29.9,29.86,29.9,173400.0,14.246,14.2507,14.2317,14.2507,173400.0
2010-08-18 10:00:00,29.9,29.94,29.89,29.93,164400.0,14.2507,14.2698,14.246,14.265,164400.0
2010-08-18 10:05:00,29.93,29.94,29.89,29.9,251600.0,14.265,14.2698,14.246,14.2507,251600.0
2010-08-18 10:10:00,29.9,29.92,29.89,29.91,169600.0,14.2507,14.2603,14.246,14.2555,169600.0
2010-08-18 10:15:00,29.91,29.96,29.9,29.91,139800.0,14.2555,14.2793,14.2507,14.2555,139800.0
2010-08-18 10:20:00,29.91,29.93,29.88,29.9,116700.0,14.2555,14.265,14.2412,14.2507,116700.0
2010-08-18 10:25:00,29.89,29.91,29.83,29.86,222600.0,14.246,14.2555,14.2174,14.2317,222600.0
2010-08-18 10:30:00,29.86,29.88,29.81,29.83,280700.0,14.2317,14.2412,14.2078,14.2174,280700.0
2010-08-18 10:35:00,29.83,29.9,29.82,29.9,124700.0,14.2174,14.2507,14.2126,14.2507,124700.0
2010-08-18 10:40:00,29.9,29.96,29.89,29.95,83200.0,14.2507,14.2793,14.246,14.2746,83200.0
2010-08-18 10:45:00,29.95,29.96,29.9,29.9,188700.0,14.2746,14.2793,14.2507,14.2507,188700.0
2010-08-18 10:50:00,29.91,29.92,29.88,29.89,252100.0,14.2555,14.2603,14.2412,14.246,252100.0
2010-08-18 10:55:00,29.9,29.93,29.89,29.92,211700.0,14.2507,14.265,14.246,14.2603,211700.0
2010-08-18 11:00:00,29.93,29.98,29.92,29.96,97200.0,14.265,14.2889,14.2603,14.2793,97200.0
2010-08-18 11:05:00,29.97,30.0,29.97,30.0,41800.0,14.2841,14.2984,14.2841,14.2984,41800.0
2010-08-18 11:10:00,30.0,30.0,29.99,30.0,149800.0,14.2984,14.2984,14.2936,14.2984,149800.0
2010-08-18 11:15:00,30.0,30.0,29.94,29.94,100000.0,14.2984,14.2984,14.2698,14.2698,100000.0
2010-08-18 11:20:00,29.95,29.95,29.9,29.95,281900.0,14.2746,14.2746,14.2507,14.2746,281900.0
2010-08-18 11:25:00,29.95,29.98,29.95,29.98,106200.0,14.2746,14.2889,14.2746,14.2889,106200.0
2010-08-18 11:30:00,29.97,30.0,29.96,29.97,122600.0,14.2841,14.2984,14.2793,14.2841,122600.0
2010-08-18 11:35:00,29.98,29.99,29.97,29.98,43800.0,14.2889,14.2936,14.2841,14.2889,43800.0
2010-08-18 11:40:00,29.99,30.0,29.99,30.0,67400.0,14.2936,14.2984,14.2936,14.2984,67400.0
2010-08-18 11:45:00,30.0,30.0,29.98,30.0,73400.0,14.2984,14.2984,14.2889,14.2984,73400.0
2010-08-18 11:50:00,30.0,30.0,29.98,29.99,96300.0,14.2984,14.2984,14.2889,14.2936,96300.0
2010-08-18 11:55:00,29.99,30.0,29.98,29.98,77300.0,14.2936,14.2984,14.2889,14.2889,77300.0
2010-08-18 12:00:00,29.98,30.0,29.98,29.98,106000.0,14.2889,14.2984,14.2889,14.2889,106000.0
2010-08-18 12:05:00,29.98,29.99,29.96,29.99,80600.0,14.2889,14.2936,14.2793,14.2936,80600.0
2010-08-18 12:10:00,29.99,30.0,29.98,29.99,71700.0,14.2936,14.2984,14.2889,14.2936,71700.0
2010-08-18 12:15:00,29.98,30.01,29.98,30.0,102300.0,14.2889,14.3032,14.2889,14.2984,102300.0
2010-08-18 12:20:00,29.99,30.02,29.96,29.97,82100.0,14.2936,14.3079,14.2793,14.2841,82100.0
2010-08-18 12:25:00,29.97,30.0,29.97,30.0,63200.0,14.2841,14.2984,14.2841,14.2984,63200.0
2010-08-18 12:30:00,30.0,30.02,29.99,30.02,127400.0,14.2984,14.3079,14.2936,14.3079,127400.0
2010-08-18 12:35:00,30.02,30.02,30.01,30.01,135400.0,14.3079,14.3079,14.3032,14.3032,135400.0
2010-08-18 12:40:00,30.01,30.05,30.0,30.03,159000.0,14.3032,14.3222,14.2984,14.3127,159000.0
2010-08-18 12:45:00,30.03,30.07,30.03,30.06,210900.0,14.3127,14.3318,14.3127,14.327,210900.0
2010-08-18 12:50:00,30.06,30.1,30.05,30.1,201900.0,14.327,14.346,14.3222,14.346,201900.0
2010-08-18 12:55:00,30.1,30.12,30.07,30.11,172600.0,14.346,14.3556,14.3318,14.3508,172600.0
2010-08-18 13:00:00,30.1,30.15,30.1,30.13,87500.0,14.346,14.3699,14.346,14.3603,87500.0
2010-08-18 13:05:00,30.13,30.22,30.13,30.21,208000.0,14.3603,14.4032,14.3603,14.3985,208000.0
2010-08-18 13:10:00,30.21,30.23,30.18,30.2,254900.0,14.3985,14.408,14.3842,14.3937,254900.0
2010-08-18 13:15:00,30.2,30.2,30.19,30.2,29800.0,14.3937,14.3937,14.3889,14.3937,29800.0
2010-08-18 13:20:00,30.19,30.21,30.19,30.2,69900.0,14.3889,14.3985,14.3889,14.3937,69900.0
2010-08-18 13:25:00,30.21,30.23,30.2,30.21,98000.0,14.3985,14.408,14.3937,14.3985,98000.0
2010-08-18 13:30:00,30.21,30.25,30.2,30.23,193600.0,14.3985,14.4175,14.3937,14.408,193600.0
2010-08-18 13:35:00,30.22,30.23,30.17,30.17,100800.0,14.4032,14.408,14.3794,14.3794,100800.0
2010-08-18 13:40:00,30.17,30.19,30.17,30.18,62200.0,14.3794,14.3889,14.3794,14.3842,62200.0
2010-08-18 13:45:00,30.18,30.24,30.17,30.24,186700.0,14.3842,14.4128,14.3794,14.4128,186700.0
2010-08-18 13:50:00,30.24,30.24,30.23,30.24,30400.0,14.4128,14.4128,14.408,14.4128,30400.0
2010-08-18 13:55:00,30.24,30.26,30.23,30.26,92900.0,14.4128,14.4223,14.408,14.4223,92900.0
2010-08-18 14:00:00,30.25,30.28,30.23,30.23,178400.0,14.4175,14.4318,14.408,14.408,178400.0
2010-08-18 14:05:00,30.23,30.24,30.21,30.22,46600.0,14.408,14.4128,14.3985,14.4032,46600.0
2010-08-18 14:10:00,30.21,30.25,30.21,30.25,89600.0,14.3985,14.4175,14.3985,14.4175,89600.0
2010-08-18 14:15:00,30.24,30.25,30.24,30.25,58400.0,14.4128,14.4175,14.4128,14.4175,58400.0
2010-08-18 14:20:00,30.25,30.27,30.24,30.25,105300.0,14.4175,14.4271,14.4128,14.4175,105300.0
2010-08-18 14:25:00,30.24,30.25,30.23,30.25,57700.0,14.4128,14.4175,14.408,14.4175,57700.0
2010-08-18 14:30:00,30.25,30.25,30.2,30.23,86000.0,14.4175,14.4175,14.3937,14.408,86000.0
2010-08-18 14:35:00,30.22,30.24,30.21,30.24,62400.0,14.4032,14.4128,14.3985,14.4128,62400.0
2010-08-18 14:40:00,30.23,30.26,30.21,30.22,131300.0,14.408,14.4223,14.3985,14.4032,131300.0
2010-08-18 14:45:00,30.23,30.24,30.21,30.22,95800.0,14.408,14.4128,14.3985,14.4032,95800.0
2010-08-18 14:50:00,30.22,30.23,30.21,30.21,109300.0,14.4032,14.408,14.3985,14.3985,109300.0
2010-08-18 14:55:00,30.22,30.22,30.17,30.19,170700.0,14.4032,14.4032,14.3794,14.3889,170700.0
2010-08-18 15:00:00,30.19,30.21,30.18,30.18,94100.0,14.3889,14.3985,14.3842,14.3842,94100.0
2010-08-18 15:05:00,30.18,30.19,30.14,30.14,165600.0,14.3842,14.3889,14.3651,14.3651,165600.0
2010-08-18 15:10:00,30.15,30.16,30.12,30.14,300500.0,14.3699,14.3746,14.3556,14.3651,300500.0
2010-08-18 15:15:00,30.15,30.18,30.15,30.17,114400.0,14.3699,14.3842,14.3699,14.3794,114400.0
2010-08-18 15:20:00,30.18,30.18,30.14,30.15,117200.0,14.3842,14.3842,14.3651,14.3699,117200.0
2010-08-18 15:25:00,30.14,30.16,30.14,30.16,118400.0,14.3651,14.3746,14.3651,14.3746,118400.0
2010-08-18 15:30:00,30.15,30.21,30.15,30.21,186500.0,14.3699,14.3985,14.3699,14.3985,186500.0
2010-08-18 15:35:00,30.21,30.24,30.2,30.24,230600.0,14.3985,14.4128,14.3937,14.4128,230600.0
2010-08-18 15:40:00,30.24,30.24,30.18,30.23,319800.0,14.4128,14.4128,14.3842,14.408,319800.0
2010-08-18 15:45:00,30.23,30.25,30.21,30.22,276800.0,14.408,14.4175,14.3985,14.4032,276800.0
2010-08-18 15:50:00,30.22,30.24,30.18,30.18,278800.0,14.4032,14.4128,14.3842,14.3842,278800.0
2010-08-18 15:55:00,30.18,30.19,30.13,30.17,900300.0,14.3842,14.3889,14.3603,14.3794,900300.0
2010-08-19 09:30:00,30.1,30.13,29.99,30.11,418600.0,14.346,14.3603,14.2936,14.3508,418600.0
2010-08-19 09:35:00,30.11,30.14,30.0,30.0,191500.0,14.3508,14.3651,14.2984,14.2984,191500.0
2010-08-19 09:40:00,30.0,30.1,29.93,30.05,254800.0,14.2984,14.346,14.265,14.3222,254800.0
2010-08-19 09:45:00,30.04,30.05,29.93,29.96,288800.0,14.3175,14.3222,14.265,14.2793,288800.0
2010-08-19 09:50:00,29.95,29.96,29.9,29.92,143800.0,14.2746,14.2793,14.2507,14.2603,143800.0
2010-08-19 09:55:00,29.91,29.94,29.9,29.92,175000.0,14.2555,14.2698,14.2507,14.2603,175000.0
2010-08-19 10:00:00,29.91,29.92,29.63,29.64,656800.0,14.2555,14.2603,14.122,14.1268,656800.0
2010-08-19 10:05:00,29.63,29.75,29.63,29.69,323400.0,14.122,14.1792,14.122,14.1506,323400.0
2010-08-19 10:10:00,29.68,29.74,29.67,29.72,288300.0,14.1459,14.1745,14.1411,14.1649,288300.0
2010-08-19 10:15:00,29.72,29.77,29.7,29.77,319400.0,14.1649,14.1888,14.1554,14.1888,319400.0
2010-08-19 10:20:00,29.77,29.77,29.72,29.73,294600.0,14.1888,14.1888,14.1649,14.1697,294600.0
2010-08-19 10:25:00,29.74,29.74,29.65,29.66,389800.0,14.1745,14.1745,14.1316,14.1363,389800.0
2010-08-19 10:30:00,29.67,29.67,29.6,29.64,294900.0,14.1411,14.1411,14.1077,14.1268,294900.0
2010-08-19 10:35:00,29.64,29.64,29.59,29.6,295000.0,14.1268,14.1268,14.103,14.1077,295000.0
2010-08-19 10:40:00,29.59,29.6,29.53,29.53,616500.0,14.103,14.1077,14.0744,14.0744,616500.0
2010-08-19 10:45:00,29.54,29.54,29.5,29.54,417400.0,14.0791,14.0791,14.0601,14.0791,417400.0
2010-08-19 10:50:00,29.54,29.61,29.53,29.56,260600.0,14.0791,14.1125,14.0744,14.0887,260600.0
2010-08-19 10:55:00,29.57,29.64,29.56,29.63,116100.0,14.0934,14.1268,14.0887,14.122,116100.0
2010-08-19 11:00:00,29.63,29.65,29.56,29.56,341600.0,14.122,14.1316,14.0887,14.0887,341600.0
2010-08-19 11:05:00,29.56,29.59,29.56,29.57,167900.0,14.0887,14.103,14.0887,14.0934,167900.0
2010-08-19 11:10:00,29.57,29.61,29.56,29.57,166500.0,14.0934,14.1125,14.0887,14.0934,166500.0
2010-08-19 11:15:00,29.58,29.62,29.57,29.61,144700.0,14.0982,14.1173,14.0934,14.1125,144700.0
2010-08-19 11:20:00,29.6,29.61,29.59,29.6,96200.0,14.1077,14.1125,14.103,14.1077,96200.0
2010-08-19 11:25:00,29.61,29.64,29.6,29.64,114100.0,14.1125,14.1268,14.1077,14.1268,114100.0
2010-08-19 11:30:00,29.64,29.64,29.58,29.6,147900.0,14.1268,14.1268,14.0982,14.1077,147900.0
2010-08-19 11:35:00,29.6,29.6,29.54,29.56,245700.0,14.1077,14.1077,14.0791,14.0887,245700.0
2010-08-19 11:40:00,29.55,29.56,29.51,29.51,186200.0,14.0839,14.0887,14.0648,14.0648,186200.0
2010-08-19 11:45:00,29.51,29.52,29.49,29.5,234600.0,14.0648,14.0696,14.0553,14.0601,234600.0
2010-08-19 11:50:00,29.49,29.5,29.44,29.49,520300.0,14.0553,14.0601,14.0315,14.0553,520300.0
2010-08-19 11:55:00,29.5,29.53,29.49,29.52,247900.0,14.0601,14.0744,14.0553,14.0696,247900.0
2010-08-19 12:00:00,29.52,29.54,29.5,29.52,149600.0,14.0696,14.0791,14.0601,14.0696,149600.0
2010-08-19 12:05:00,29.52,29.54,29.49,29.53,132700.0,14.0696,14.0791,14.0553,14.0744,132700.0
2010-08-19 12:10:00,29.54,29.54,29.48,29.5,154100.0,14.0791,14.0791,14.0505,14.0601,154100.0
2010-08-19 12:15:00,29.49,29.55,29.48,29.54,161900.0,14.0553,14.0839,14.0505,14.0791,161900.0
2010-08-19 12:20:00,29.55,29.56,29.54,29.55,91600.0,14.0839,14.0887,14.0791,14.0839,91600.0
2010-08-19 12:25:00,29.56,29.57,29.51,29.52,140200.0,14.0887,14.0934,14.0648,14.0696,140200.0
2010-08-19 12:30:00,29.53,29.54,29.49,29.49,148000.0,14.0744,14.0791,14.0553,14.0553,148000.0
2010-08-19 12:35:00,29.49,29.52,29.47,29.5,194700.0,14.0553,14.0696,14.0458,14.0601,194700.0
2010-08-19 12:40:00,29.5,29.53,29.48,29.49,174600.0,14.0601,14.0744,14.0505,14.0553,174600.0
2010-08-19 12:45:00,29.49,29.52,29.48,29.5,112000.0,14.0553,14.0696,14.0505,14.0601,112000.0
2010-08-19 12:50:00,29.5,29.51,29.47,29.49,136900.0,14.0601,14.0648,14.0458,14.0553,136900.0
2010-08-19 12:55:00,29.49,29.51,29.47,29.49,104700.0,14.0553,14.0648,14.0458,14.0553,104700.0
2010-08-19 13:00:00,29.49,29.56,29.49,29.56,100200.0,14.0553,14.0887,14.0553,14.0887,100200.0
2010-08-19 13:05:00,29.56,29.61,29.55,29.61,227500.0,14.0887,14.1125,14.0839,14.1125,227500.0
2010-08-19 13:10:00,29.6,29.61,29.6,29.61,85200.0,14.1077,14.1125,14.1077,14.1125,85200.0
2010-08-19 13:15:00,29.61,29.61,29.58,29.59,178100.0,14.1125,14.1125,14.0982,14.103,178100.0
2010-08-19 13:20:00,29.6,29.62,29.58,29.61,89200.0,14.1077,14.1173,14.0982,14.1125,89200.0
2010-08-19 13:25:00,29.61,29.62,29.57,29.57,81200.0,14.1125,14.1173,14.0934,14.0934,81200.0
2010-08-19 13:30:00,29.57,29.58,29.55,29.55,121600.0,14.0934,14.0982,14.0839,14.0839,121600.0
2010-08-19 13:35:00,29.55,29.59,29.53,29.58,123800.0,14.0839,14.103,14.0744,14.0982,123800.0
2010-08-19 13:40:00,29.58,29.59,29.53,29.54,116000.0,14.0982,14.103,14.0744,14.0791,116000.0
2010-08-19 13:45:00,29.55,29.56,29.53,29.54,88700.0,14.0839,14.0887,14.0744,14.0791,88700.0
2010-08-19 13:50:00,29.55,29.55,29.53,29.53,36500.0,14.0839,14.0839,14.0744,14.0744,36500.0
2010-08-19 13:55:00,29.53,29.54,29.5,29.52,154400.0,14.0744,14.0791,14.0601,14.0696,154400.0
2010-08-19 14:00:00,29.51,29.52,29.47,29.49,152300.0,14.0648,14.0696,14.0458,14.0553,152300.0
2010-08-19 14:05:00,29.49,29.54,29.48,29.54,144000.0,14.0553,14.0791,14.0505,14.0791,144000.0
2010-08-19 14:10:00,29.54,29.57,29.53,29.56,91500.0,14.0791,14.0934,14.0744,14.0887,91500.0
2010-08-19 14:15:00,29.56,29.57,29.53,29.53,73600.0,14.0887,14.0934,14.0744,14.0744,73600.0
2010-08-19 14:20:00,29.53,29.59,29.53,29.59,105700.0,14.0744,14.103,14.0744,14.103,105700.0
2010-08-19 14:25:00,29.58,29.61,29.58,29.6,121200.0,14.0982,14.1125,14.0982,14.1077,121200.0
2010-08-19 14:30:00,29.6,29.64,29.59,29.59,129400.0,14.1077,14.1268,14.103,14.103,129400.0
2010-08-19 14:35:00,29.6,29.61,29.54,29.55,147600.0,14.1077,14.1125,14.0791,14.0839,147600.0
2010-08-19 14:40:00,29.55,29.57,29.52,29.57,153300.0,14.0839,14.0934,14.0696,14.0934,153300.0
2010-08-19 14:45:00,29.57,29.61,29.55,29.58,181300.0,14.0934,14.1125,14.0839,14.0982,181300.0
2010-08-19 14:50:00,29.59,29.59,29.53,29.54,176000.0,14.103,14.103,14.0744,14.0791,176000.0
2010-08-19 14:55:00,29.55,29.59,29.54,29.58,247200.0,14.0839,14.103,14.0791,14.0982,247200.0
2010-08-19 15:00:00,29.58,29.62,29.57,29.62,244800.0,14.0982,14.1173,14.0934,14.1173,244800.0
2010-08-19 15:05:00,29.62,29.67,29.62,29.66,123000.0,14.1173,14.1411,14.1173,14.1363,123000.0
2010-08-19 15:10:00,29.66,29.67,29.63,29.67,112800.0,14.1363,14.1411,14.122,14.1411,112800.0
2010-08-19 15:15:00,29.66,29.74,29.66,29.7,251000.0,14.1363,14.1745,14.1363,14.1554,251000.0
2010-08-19 15:20:00,29.69,29.73,29.67,29.73,156300.0,14.1506,14.1697,14.1411,14.1697,156300.0
2010-08-19 15:25:00,29.73,29.73,29.64,29.64,148300.0,14.1697,14.1697,14.1268,14.1268,148300.0
2010-08-19 15:30:00,29.63,29.72,29.63,29.69,276100.0,14.122,14.1649,14.122,14.1506,276100.0
2010-08-19 15:35:00,29.69,29.69,29.62,29.63,190900.0,14.1506,14.1506,14.1173,14.122,190900.0
2010-08-19 15:40:00,29.63,29.63,29.58,29.63,490000.0,14.122,14.122,14.0982,14.122,490000.0
2010-08-19 15:45:00,29.62,29.65,29.61,29.63,282400.0,14.1173,14.1316,14.1125,14.122,282400.0
2010-08-19 15:50:00,29.63,29.67,29.6,29.67,371900.0,14.122,14.1411,14.1077,14.1411,371900.0
2010-08-19 15:55:00,29.66,29.67,29.61,29.62,810900.0,14.1363,14.1411,14.1125,14.1173,810900.0
2010-08-20 09:30:00,29.43,29.6,29.29,29.31,2685500.0,14.0267,14.1077,13.96,13.9695,2685500.0
2010-08-20 09:35:00,29.31,29.38,29.3,29.35,369100.0,13.9695,14.0029,13.9648,13.9886,369100.0
2010-08-20 09:40:00,29.34,29.36,29.14,29.16,457600.0,13.9838,13.9934,13.8885,13.898,457600.0
2010-08-20 09:45:00,29.15,29.26,29.14,29.23,533200.0,13.8933,13.9457,13.8885,13.9314,533200.0
2010-08-20 09:50:00,29.23,29.32,29.22,29.32,160500.0,13.9314,13.9743,13.9266,13.9743,160500.0
2010-08-20 09:55:00,29.32,29.42,29.32,29.41,170100.0,13.9743,14.022,13.9743,14.0172,170100.0
2010-08-20 10:00:00,29.42,29.47,29.4,29.46,352300.0,14.022,14.0458,14.0124,14.041,352300.0
2010-08-20 10:05:00,29.47,29.49,29.38,29.42,271400.0,14.0458,14.0553,14.0029,14.022,271400.0
2010-08-20 10:10:00,29.42,29.42,29.3,29.32,253700.0,14.022,14.022,13.9648,13.9743,253700.0
2010-08-20 10:15:00,29.33,29.36,29.31,29.34,161200.0,13.9791,13.9934,13.9695,13.9838,161200.0
2010-08-20 10:20:00,29.34,29.36,29.3,29.36,119400.0,13.9838,13.9934,13.9648,13.9934,119400.0
2010-08-20 10:25:00,29.36,29.4,29.34,29.36,95400.0,13.9934,14.0124,13.9838,13.9934,95400.0
2010-08-20 10:30:00,29.35,29.39,29.35,29.38,133700.0,13.9886,14.0077,13.9886,14.0029,133700.0
2010-08-20 10:35:00,29.4,29.4,29.31,29.33,113400.0,14.0124,14.0124,13.9695,13.9791,113400.0
2010-08-20 10:40:00,29.32,29.33,29.26,29.26,150200.0,13.9743,13.9791,13.9457,13.9457,150200.0
2010-08-20 10:45:00,29.26,29.28,29.24,29.24,223200.0,13.9457,13.9552,13.9362,13.9362,223200.0
2010-08-20 10:50:00,29.24,29.26,29.23,29.23,155600.0,13.9362,13.9457,13.9314,13.9314,155600.0
2010-08-20 10:55:00,29.24,29.29,29.23,29.28,228700.0,13.9362,13.96,13.9314,13.9552,228700.0
2010-08-20 11:00:00,29.28,29.28,29.27,29.27,122400.0,13.9552,13.9552,13.9505,13.9505,122400.0
2010-08-20 11:05:00,29.28,29.33,29.24,29.33,121500.0,13.9552,13.9791,13.9362,13.9791,121500.0
2010-08-20 11:10:00,29.33,29.33,29.27,29.27,69200.0,13.9791,13.9791,13.9505,13.9505,69200.0
2010-08-20 11:15:00,29.28,29.28,29.24,29.25,110700.0,13.9552,13.9552,13.9362,13.9409,110700.0
2010-08-20 11:20:00,29.25,29.32,29.24,29.28,120500.0,13.9409,13.9743,13.9362,13.9552,120500.0
2010-08-20 11:25:00,29.29,29.31,29.25,29.3,164500.0,13.96,13.9695,13.9409,13.9648,164500.0
2010-08-20 11:30:00,29.3,29.32,29.25,29.32,166200.0,13.9648,13.9743,13.9409,13.9743,166200.0
2010-08-20 11:35:00,29.32,29.32,29.23,29.25,161100.0,13.9743,13.9743,13.9314,13.9409,161100.0
2010-08-20 11:40:00,29.25,29.32,29.24,29.31,231800.0,13.9409,13.9743,13.9362,13.9695,231800.0
2010-08-20 11:45:00,29.31,29.32,29.26,29.26,104700.0,13.9695,13.9743,13.9457,13.9457,104700.0
2010-08-20 11:50:00,29.27,29.27,29.23,29.24,121400.0,13.9505,13.9505,13.9314,13.9362,121400.0
2010-08-20 11:55:00,29.24,29.26,29.2,29.22,156100.0,13.9362,13.9457,13.9171,13.9266,156100.0
2010-08-20 12:00:00,29.22,29.25,29.22,29.25,87200.0,13.9266,13.9409,13.9266,13.9409,87200.0
2010-08-20 12:05:00,29.25,29.27,29.24,29.26,63200.0,13.9409,13.9505,13.9362,13.9457,63200.0
2010-08-20 12:10:00,29.26,29.26,29.21,29.23,70500.0,13.9457,13.9457,13.9219,13.9314,70500.0
2010-08-20 12:15:00,29.22,29.23,29.2,29.21,105000.0,13.9266,13.9314,13.9171,13.9219,105000.0
2010-08-20 12:20:00,29.21,29.26,29.2,29.25,142100.0,13.9219,13.9457,13.9171,13.9409,142100.0
2010-08-20 12:25:00,29.24,29.27,29.24,29.27,109300.0,13.9362,13.9505,13.9362,13.9505,109300.0
2010-08-20 12:30:00,29.27,29.29,29.26,29.26,112600.0,13.9505,13.96,13.9457,13.9457,112600.0
2010-08-20 12:35:00,29.27,29.27,29.25,29.27,71800.0,13.9505,13.9505,13.9409,13.9505,71800.0
2010-08-20 12:40:00,29.27,29.27,29.2,29.22,229400.0,13.9505,13.9505,13.9171,13.9266,229400.0
2010-08-20 12:45:00,29.22,29.22,29.21,29.22,38000.0,13.9266,13.9266,13.9219,13.9266,38000.0
2010-08-20 12:50:00,29.22,29.28,29.21,29.27,115000.0,13.9266,13.9552,13.9219,13.9505,115000.0
2010-08-20 12:55:00,29.28,29.29,29.27,29.28,61600.0,13.9552,13.96,13.9505,13.9552,61600.0
2010-08-20 13:00:00,29.28,29.31,29.28,29.29,75000.0,13.9552,13.9695,13.9552,13.96,75000.0
2010-08-20 13:05:00,29.29,29.31,29.28,29.31,57300.0,13.96,13.9695,13.9552,13.9695,57300.0
2010-08-20 13:10:00,29.31,29.32,29.29,29.31,129300.0,13.9695,13.9743,13.96,13.9695,129300.0
2010-08-20 13:15:00,29.32,29.32,29.31,29.32,50900.0,13.9743,13.9743,13.9695,13.9743,50900.0
2010-08-20 13:20:00,29.32,29.32,29.29,29.3,101900.0,13.9743,13.9743,13.96,13.9648,101900.0
2010-08-20 13:25:00,29.31,29.31,29.29,29.3,41400.0,13.9695,13.9695,13.96,13.9648,41400.0
2010-08-20 13:30:00,29.29,29.32,29.29,29.31,172100.0,13.96,13.9743,13.96,13.9695,172100.0
2010-08-20 13:35:00,29.32,29.32,29.27,29.3,72000.0,13.9743,13.9743,13.9505,13.9648,72000.0
2010-08-20 13:40:00,29.3,29.31,29.29,29.31,81600.0,13.9648,13.9695,13.96,13.9695,81600.0
2010-08-20 13:45:00,29.31,29.34,29.3,29.33,77700.0,13.9695,13.9838,13.9648,13.9791,77700.0
2010-08-20 13:50:00,29.33,29.37,29.33,29.34,122500.0,13.9791,13.9981,13.9791,13.9838,122500.0
2010-08-20 13:55:00,29.35,29.35,29.3,29.31,83500.0,13.9886,13.9886,13.9648,13.9695,83500.0
2010-08-20 14:00:00,29.31,29.31,29.29,29.29,79800.0,13.9695,13.9695,13.96,13.96,79800.0
2010-08-20 14:05:00,29.29,29.3,29.28,29.28,37100.0,13.96,13.9648,13.9552,13.9552,37100.0
2010-08-20 14:10:00,29.29,29.34,29.28,29.33,114000.0,13.96,13.9838,13.9552,13.9791,114000.0
2010-08-20 14:15:00,29.33,29.34,29.3,29.31,66500.0,13.9791,13.9838,13.9648,13.9695,66500.0
2010-08-20 14:20:00,29.31,29.31,29.3,29.3,52700.0,13.9695,13.9695,13.9648,13.9648,52700.0
2010-08-20 14:25:00,29.31,29.33,29.3,29.31,121100.0,13.9695,13.9791,13.9648,13.9695,121100.0
2010-08-20 14:30:00,29.31,29.35,29.3,29.35,70700.0,13.9695,13.9886,13.9648,13.9886,70700.0
2010-08-20 14:35:00,29.35,29.37,29.32,29.34,193500.0,13.9886,13.9981,13.9743,13.9838,193500.0
2010-08-20 14:40:00,29.35,29.36,29.34,29.34,62400.0,13.9886,13.9934,13.9838,13.9838,62400.0
2010-08-20 14:45:00,29.35,29.4,29.34,29.35,133100.0,13.9886,14.0124,13.9838,13.9886,133100.0
2010-08-20 14:50:00,29.36,29.38,29.35,29.36,146500.0,13.9934,14.0029,13.9886,13.9934,146500.0
2010-08-20 14:55:00,29.37,29.37,29.33,29.33,176900.0,13.9981,13.9981,13.9791,13.9791,176900.0
2010-08-20 15:00:00,29.34,29.35,29.32,29.32,98500.0,13.9838,13.9886,13.9743,13.9743,98500.0
2010-08-20 15:05:00,29.33,29.35,29.31,29.35,81900.0,13.9791,13.9886,13.9695,13.9886,81900.0
2010-08-20 15:10:00,29.35,29.37,29.34,29.36,86800.0,13.9886,13.9981,13.9838,13.9934,86800.0
2010-08-20 15:15:00,29.37,29.37,29.32,29.33,184100.0,13.9981,13.9981,13.9743,13.9791,184100.0
2010-08-20 15:20:00,29.34,29.34,29.3,29.33,182600.0,13.9838,13.9838,13.9648,13.9791,182600.0
2010-08-20 15:25:00,29.33,29.34,29.31,29.32,219900.0,13.9791,13.9838,13.9695,13.9743,219900.0
2010-08-20 15:30:00,29.32,29.38,29.31,29.38,178900.0,13.9743,14.0029,13.9695,14.0029,178900.0
2010-08-20 15:35:00,29.38,29.39,29.33,29.35,366700.0,14.0029,14.0077,13.9791,13.9886,366700.0
2010-08-20 15:40:00,29.35,29.37,29.34,29.37,297400.0,13.9886,13.9981,13.9838,13.9981,297400.0
2010-08-20 15:45:00,29.37,29.39,29.35,29.35,552300.0,13.9981,14.0077,13.9886,13.9886,552300.0
2010-08-20 15:50:00,29.36,29.38,29.35,29.37,825700.0,13.9934,14.0029,13.9886,13.9981,825700.0
2010-08-20 15:55:00,29.36,29.37,29.35,29.36,887200.0,13.9934,13.9981,13.9886,13.9934,887200.0
2010-08-23 09:30:00,29.53,29.58,29.45,29.56,336500.0,14.0744,14.0982,14.0363,14.0887,336500.0
2010-08-23 09:35:00,29.55,29.59,29.52,29.58,135400.0,14.0839,14.103,14.0696,14.0982,135400.0
2010-08-23 09:40:00,29.58,29.62,29.57,29.62,164800.0,14.0982,14.1173,14.0934,14.1173,164800.0
2010-08-23 09:45:00,29.62,29.66,29.61,29.63,181200.0,14.1173,14.1363,14.1125,14.122,181200.0
2010-08-23 09:50:00,29.63,29.66,29.59,29.6,210500.0,14.122,14.1363,14.103,14.1077,210500.0
2010-08-23 09:55:00,29.61,29.62,29.6,29.6,110400.0,14.1125,14.1173,14.1077,14.1077,110400.0
2010-08-23 10:00:00,29.61,29.62,29.58,29.61,191900.0,14.1125,14.1173,14.0982,14.1125,191900.0
2010-08-23 10:05:00,29.61,29.64,29.59,29.6,229800.0,14.1125,14.1268,14.103,14.1077,229800.0
2010-08-23 10:10:00,29.6,29.62,29.59,29.61,206700.0,14.1077,14.1173,14.103,14.1125,206700.0
2010-08-23 10:15:00,29.6,29.62,29.59,29.61,139400.0,14.1077,14.1173,14.103,14.1125,139400.0
2010-08-23 10:20:00,29.61,29.61,29.55,29.58,140700.0,14.1125,14.1125,14.0839,14.0982,140700.0
2010-08-23 10:25:00,29.58,29.6,29.57,29.6,63400.0,14.0982,14.1077,14.0934,14.1077,63400.0
2010-08-23 10:30:00,29.59,29.63,29.59,29.61,108000.0,14.103,14.122,14.103,14.1125,108000.0
2010-08-23 10:35:00,29.61,29.61,29.55,29.57,108600.0,14.1125,14.1125,14.0839,14.0934,108600.0
2010-08-23 10:40:00,29.57,29.58,29.5,29.5,134700.0,14.0934,14.0982,14.0601,14.0601,134700.0
2010-08-23 10:45:00,29.5,29.55,29.48,29.55,212000.0,14.0601,14.0839,14.0505,14.0839,212000.0
2010-08-23 10:50:00,29.54,29.57,29.5,29.54,113000.0,14.0791,14.0934,14.0601,14.0791,113000.0
2010-08-23 10:55:00,29.53,29.55,29.51,29.51,90300.0,14.0744,14.0839,14.0648,14.0648,90300.0
2010-08-23 11:00:00,29.51,29.52,29.45,29.47,119000.0,14.0648,14.0696,14.0363,14.0458,119000.0
2010-08-23 11:05:00,29.48,29.53,29.45,29.53,314100.0,14.0505,14.0744,14.0363,14.0744,314100.0
2010-08-23 11:10:00,29.52,29.56,29.52,29.56,74000.0,14.0696,14.0887,14.0696,14.0887,74000.0
2010-08-23 11:15:00,29.56,29.56,29.53,29.55,78300.0,14.0887,14.0887,14.0744,14.0839,78300.0
2010-08-23 11:20:00,29.55,29.55,29.49,29.54,174700.0,14.0839,14.0839,14.0553,14.0791,174700.0
2010-08-23 11:25:00,29.54,29.55,29.49,29.52,129800.0,14.0791,14.0839,14.0553,14.0696,129800.0
2010-08-23 11:30:00,29.53,29.56,29.52,29.56,58400.0,14.0744,14.0887,14.0696,14.0887,58400.0
2010-08-23 11:35:00,29.55,29.6,29.55,29.56,205200.0,14.0839,14.1077,14.0839,14.0887,205200.0
2010-08-23 11:40:00,29.57,29.57,29.53,29.57,83300.0,14.0934,14.0934,14.0744,14.0934,83300.0
2010-08-23 11:45:00,29.57,29.57,29.55,29.56,54800.0,14.0934,14.0934,14.0839,14.0887,54800.0
2010-08-23 11:50:00,29.56,29.56,29.52,29.53,64800.0,14.0887,14.0887,14.0696,14.0744,64800.0
2010-08-23 11:55:00,29.52,29.52,29.47,29.49,113400.0,14.0696,14.0696,14.0458,14.0553,113400.0
2010-08-23 12:00:00,29.49,29.5,29.47,29.5,76300.0,14.0553,14.0601,14.0458,14.0601,76300.0
2010-08-23 12:05:00,29.5,29.51,29.49,29.51,45400.0,14.0601,14.0648,14.0553,14.0648,45400.0
2010-08-23 12:10:00,29.51,29.52,29.48,29.52,84100.0,14.0648,14.0696,14.0505,14.0696,84100.0
2010-08-23 12:15:00,29.52,29.53,29.5,29.5,45400.0,14.0696,14.0744,14.0601,14.0601,45400.0
2010-08-23 12:20:00,29.5,29.51,29.47,29.48,79300.0,14.0601,14.0648,14.0458,14.0505,79300.0
2010-08-23 12:25:00,29.47,29.49,29.46,29.48,64800.0,14.0458,14.0553,14.041,14.0505,64800.0
2010-08-23 12:30:00,29.48,29.5,29.47,29.48,66400.0,14.0505,14.0601,14.0458,14.0505,66400.0
2010-08-23 12:35:00,29.49,29.49,29.47,29.48,43800.0,14.0553,14.0553,14.0458,14.0505,43800.0
2010-08-23 12:40:00,29.48,29.48,29.46,29.48,59600.0,14.0505,14.0505,14.041,14.0505,59600.0
2010-08-23 12:45:00,29.48,29.49,29.46,29.48,66800.0,14.0505,14.0553,14.041,14.0505,66800.0
2010-08-23 12:50:00,29.47,29.49,29.47,29.48,48800.0,14.0458,14.0553,14.0458,14.0505,48800.0
2010-08-23 12:55:00,29.48,29.49,29.45,29.45,93000.0,14.0505,14.0553,14.0363,14.0363,93000.0
2010-08-23 13:00:00,29.46,29.46,29.43,29.45,87500.0,14.041,14.041,14.0267,14.0363,87500.0
2010-08-23 13:05:00,29.45,29.46,29.44,29.44,64500.0,14.0363,14.041,14.0315,14.0315,64500.0
2010-08-23 13:10:00,29.43,29.47,29.43,29.47,65900.0,14.0267,14.0458,14.0267,14.0458,65900.0
2010-08-23 13:15:00,29.48,29.48,29.44,29.48,136400.0,14.0505,14.0505,14.0315,14.0505,136400.0
2010-08-23 13:20:00,29.48,29.49,29.44,29.46,311400.0,14.0505,14.0553,14.0315,14.041,311400.0
2010-08-23 13:25:00,29.46,29.48,29.44,29.44,200600.0,14.041,14.0505,14.0315,14.0315,200600.0
2010-08-23 13:30:00,29.44,29.47,29.43,29.45,126200.0,14.0315,14.0458,14.0267,14.0363,126200.0
2010-08-23 13:35:00,29.45,29.46,29.43,29.43,41900.0,14.0363,14.041,14.0267,14.0267,41900.0
2010-08-23 13:40:00,29.44,29.45,29.42,29.42,83200.0,14.0315,14.0363,14.022,14.022,83200.0
2010-08-23 13:45:00,29.43,29.44,29.41,29.43,67100.0,14.0267,14.0315,14.0172,14.0267,67100.0
2010-08-23 13:50:00,29.43,29.45,29.41,29.42,62000.0,14.0267,14.0363,14.0172,14.022,62000.0
2010-08-23 13:55:00,29.43,29.46,29.42,29.45,77200.0,14.0267,14.041,14.022,14.0363,77200.0
2010-08-23 14:00:00,29.44,29.46,29.43,29.44,79600.0,14.0315,14.041,14.0267,14.0315,79600.0
2010-08-23 14:05:00,29.43,29.51,29.43,29.5,115300.0,14.0267,14.0648,14.0267,14.0601,115300.0
2010-08-23 14:10:00,29.49,29.53,29.48,29.51,147200.0,14.0553,14.0744,14.0505,14.0648,147200.0
2010-08-23 14:15:00,29.51,29.54,29.51,29.51,79500.0,14.0648,14.0791,14.0648,14.0648,79500.0
2010-08-23 14:20:00,29.51,29.52,29.48,29.49,156500.0,14.0648,14.0696,14.0505,14.0553,156500.0
2010-08-23 14:25:00,29.49,29.5,29.47,29.5,164300.0,14.0553,14.0601,14.0458,14.0601,164300.0
2010-08-23 14:30:00,29.51,29.53,29.5,29.51,101300.0,14.0648,14.0744,14.0601,14.0648,101300.0
2010-08-23 14:35:00,29.52,29.53,29.5,29.5,74300.0,14.0696,14.0744,14.0601,14.0601,74300.0
2010-08-23 14:40:00,29.51,29.51,29.49,29.5,182500.0,14.0648,14.0648,14.0553,14.0601,182500.0
2010-08-23 14:45:00,29.51,29.52,29.49,29.5,96700.0,14.0648,14.0696,14.0553,14.0601,96700.0
2010-08-23 14:50:00,29.5,29.51,29.47,29.5,82800.0,14.0601,14.0648,14.0458,14.0601,82800.0
2010-08-23 14:55:00,29.5,29.51,29.47,29.49,79100.0,14.0601,14.0648,14.0458,14.0553,79100.0
2010-08-23 15:00:00,29.5,29.51,29.48,29.5,100900.0,14.0601,14.0648,14.0505,14.0601,100900.0
2010-08-23 15:05:00,29.5,29.51,29.48,29.48,109200.0,14.0601,14.0648,14.0505,14.0505,109200.0
2010-08-23 15:10:00,29.48,29.5,29.47,29.48,99700.0,14.0505,14.0601,14.0458,14.0505,99700.0
2010-08-23 15:15:00,29.49,29.51,29.48,29.49,87600.0,14.0553,14.0648,14.0505,14.0553,87600.0
2010-08-23 15:20:00,29.49,29.5,29.46,29.46,71700.0,14.0553,14.0601,14.041,14.041,71700.0
2010-08-23 15:25:00,29.47,29.48,29.42,29.45,304400.0,14.0458,14.0505,14.022,14.0363,304400.0
2010-08-23 15:30:00,29.45,29.45,29.41,29.44,201700.0,14.0363,14.0363,14.0172,14.0315,201700.0
2010-08-23 15:35:00,29.44,29.44,29.38,29.41,190700.0,14.0315,14.0315,14.0029,14.0172,190700.0
2010-08-23 15:40:00,29.41,29.44,29.4,29.42,237300.0,14.0172,14.0315,14.0124,14.022,237300.0
2010-08-23 15:45:00,29.42,29.44,29.38,29.43,286700.0,14.022,14.0315,14.0029,14.0267,286700.0
2010-08-23 15:50:00,29.44,29.44,29.4,29.41,311700.0,14.0315,14.0315,14.0124,14.0172,311700.0
2010-08-23 15:55:00,29.41,29.43,29.38,29.39,767100.0,14.0172,14.0267,14.0029,14.0077,767100.0
2010-08-24 09:30:00,29.19,29.29,29.1,29.27,295900.0,13.9123,13.96,13.8694,13.9505,295900.0
2010-08-24 09:35:00,29.27,29.34,29.26,29.29,214100.0,13.9505,13.9838,13.9457,13.96,214100.0
2010-08-24 09:40:00,29.3,29.32,29.24,29.26,176000.0,13.9648,13.9743,13.9362,13.9457,176000.0
2010-08-24 09:45:00,29.26,29.28,29.2,29.2,113600.0,13.9457,13.9552,13.9171,13.9171,113600.0
2010-08-24 09:50:00,29.2,29.22,29.18,29.2,187900.0,13.9171,13.9266,13.9076,13.9171,187900.0
2010-08-24 09:55:00,29.19,29.27,29.17,29.22,224800.0,13.9123,13.9505,13.9028,13.9266,224800.0
2010-08-24 10:00:00,29.23,29.26,29.1,29.26,515400.0,13.9314,13.9457,13.8694,13.9457,515400.0
2010-08-24 10:05:00,29.25,29.25,29.17,29.2,169200.0,13.9409,13.9409,13.9028,13.9171,169200.0
2010-08-24 10:10:00,29.2,29.28,29.2,29.27,143000.0,13.9171,13.9552,13.9171,13.9505,143000.0
2010-08-24 10:15:00,29.28,29.34,29.27,29.3,158900.0,13.9552,13.9838,13.9505,13.9648,158900.0
2010-08-24 10:20:00,29.31,29.38,29.29,29.37,282800.0,13.9695,14.0029,13.96,13.9981,282800.0
2010-08-24 10:25:00,29.37,29.38,29.25,29.25,124500.0,13.9981,14.0029,13.9409,13.9409,124500.0
2010-08-24 10:30:00,29.25,29.31,29.24,29.3,441400.0,13.9409,13.9695,13.9362,13.9648,441400.0
2010-08-24 10:35:00,29.3,29.36,29.3,29.35,257500.0,13.9648,13.9934,13.9648,13.9886,257500.0
2010-08-24 10:40:00,29.35,29.42,29.35,29.42,311700.0,13.9886,14.022,13.9886,14.022,311700.0
2010-08-24 10:45:00,29.41,29.46,29.41,29.46,307600.0,14.0172,14.041,14.0172,14.041,307600.0
2010-08-24 10:50:00,29.46,29.49,29.43,29.45,249100.0,14.041,14.0553,14.0267,14.0363,249100.0
2010-08-24 10:55:00,29.44,29.57,29.44,29.55,554400.0,14.0315,14.0934,14.0315,14.0839,554400.0
2010-08-24 11:00:00,29.55,29.59,29.55,29.55,424100.0,14.0839,14.103,14.0839,14.0839,424100.0
2010-08-24 11:05:00,29.55,29.57,29.53,29.54,299000.0,14.0839,14.0934,14.0744,14.0791,299000.0
2010-08-24 11:10:00,29.54,29.56,29.48,29.52,142400.0,14.0791,14.0887,14.0505,14.0696,142400.0
2010-08-24 11:15:00,29.52,29.53,29.47,29.53,218900.0,14.0696,14.0744,14.0458,14.0744,218900.0
2010-08-24 11:20:00,29.53,29.57,29.51,29.54,150400.0,14.0744,14.0934,14.0648,14.0791,150400.0
2010-08-24 11:25:00,29.55,29.56,29.51,29.53,140000.0,14.0839,14.0887,14.0648,14.0744,140000.0
2010-08-24 11:30:00,29.54,29.57,29.49,29.57,224800.0,14.0791,14.0934,14.0553,14.0934,224800.0
2010-08-24 11:35:00,29.57,29.62,29.56,29.6,238300.0,14.0934,14.1173,14.0887,14.1077,238300.0
2010-08-24 11:40:00,29.61,29.65,29.59,29.61,262300.0,14.1125,14.1316,14.103,14.1125,262300.0
2010-08-24 11:45:00,29.61,29.61,29.55,29.57,176000.0,14.1125,14.1125,14.0839,14.0934,176000.0
2010-08-24 11:50:00,29.58,29.58,29.54,29.54,63600.0,14.0982,14.0982,14.0791,14.0791,63600.0
2010-08-24 11:55:00,29.54,29.56,29.53,29.54,105100.0,14.0791,14.0887,14.0744,14.0791,105100.0
2010-08-24 12:00:00,29.53,29.55,29.5,29.53,240200.0,14.0744,14.0839,14.0601,14.0744,240200.0
2010-08-24 12:05:00,29.54,29.55,29.51,29.54,73100.0,14.0791,14.0839,14.0648,14.0791,73100.0
2010-08-24 12:10:00,29.54,29.55,29.51,29.51,62100.0,14.0791,14.0839,14.0648,14.0648,62100.0
2010-08-24 12:15:00,29.52,29.52,29.47,29.48,114700.0,14.0696,14.0696,14.0458,14.0505,114700.0
2010-08-24 12:20:00,29.48,29.49,29.44,29.49,181200.0,14.0505,14.0553,14.0315,14.0553,181200.0
2010-08-24 12:25:00,29.48,29.51,29.44,29.46,163300.0,14.0505,14.0648,14.0315,14.041,163300.0
2010-08-24 12:30:00,29.46,29.5,29.45,29.48,66300.0,14.041,14.0601,14.0363,14.0505,66300.0
2010-08-24 12:35:00,29.47,29.5,29.47,29.48,96400.0,14.0458,14.0601,14.0458,14.0505,96400.0
2010-08-24 12:40:00,29.48,29.5,29.47,29.49,83700.0,14.0505,14.0601,14.0458,14.0553,83700.0
2010-08-24 12:45:00,29.49,29.5,29.47,29.47,45100.0,14.0553,14.0601,14.0458,14.0458,45100.0
2010-08-24 12:50:00,29.47,29.48,29.44,29.46,64700.0,14.0458,14.0505,14.0315,14.041,64700.0
2010-08-24 12:55:00,29.46,29.49,29.45,29.49,101400.0,14.041,14.0553,14.0363,14.0553,101400.0
2010-08-24 13:00:00,29.49,29.49,29.43,29.44,156700.0,14.0553,14.0553,14.0267,14.0315,156700.0
2010-08-24 13:05:00,29.44,29.48,29.43,29.48,114800.0,14.0315,14.0505,14.0267,14.0505,114800.0
2010-08-24 13:10:00,29.48,29.49,29.47,29.49,106100.0,14.0505,14.0553,14.0458,14.0553,106100.0
2010-08-24 13:15:00,29.48,29.5,29.48,29.5,24300.0,14.0505,14.0601,14.0505,14.0601,24300.0
2010-08-24 13:20:00,29.5,29.5,29.49,29.5,31600.0,14.0601,14.0601,14.0553,14.0601,31600.0
2010-08-24 13:25:00,29.5,29.58,29.49,29.57,149300.0,14.0601,14.0982,14.0553,14.0934,149300.0
2010-08-24 13:30:00,29.58,29.58,29.52,29.55,95100.0,14.0982,14.0982,14.0696,14.0839,95100.0
2010-08-24 13:35:00,29.55,29.55,29.52,29.53,119500.0,14.0839,14.0839,14.0696,14.0744,119500.0
2010-08-24 13:40:00,29.53,29.55,29.45,29.49,348300.0,14.0744,14.0839,14.0363,14.0553,348300.0
2010-08-24 13:45:00,29.49,29.49,29.46,29.48,159900.0,14.0553,14.0553,14.041,14.0505,159900.0
2010-08-24 13:50:00,29.48,29.5,29.46,29.47,170000.0,14.0505,14.0601,14.041,14.0458,170000.0
2010-08-24 13:55:00,29.46,29.51,29.46,29.51,86600.0,14.041,14.0648,14.041,14.0648,86600.0
2010-08-24 14:00:00,29.51,29.51,29.47,29.49,265200.0,14.0648,14.0648,14.0458,14.0553,265200.0
2010-08-24 14:05:00,29.48,29.54,29.48,29.53,204300.0,14.0505,14.0791,14.0505,14.0744,204300.0
2010-08-24 14:10:00,29.53,29.54,29.51,29.54,187400.0,14.0744,14.0791,14.0648,14.0791,187400.0
2010-08-24 14:15:00,29.53,29.58,29.53,29.58,114400.0,14.0744,14.0982,14.0744,14.0982,114400.0
2010-08-24 14:20:00,29.58,29.59,29.56,29.58,187800.0,14.0982,14.103,14.0887,14.0982,187800.0
2010-08-24 14:25:00,29.57,29.59,29.54,29.55,260600.0,14.0934,14.103,14.0791,14.0839,260600.0
2010-08-24 14:30:00,29.56,29.57,29.53,29.56,158600.0,14.0887,14.0934,14.0744,14.0887,158600.0
2010-08-24 14:35:00,29.55,29.62,29.55,29.62,173800.0,14.0839,14.1173,14.0839,14.1173,173800.0
2010-08-24 14:40:00,29.62,29.62,29.59,29.6,127200.0,14.1173,14.1173,14.103,14.1077,127200.0
2010-08-24 14:45:00,29.6,29.62,29.58,29.62,201400.0,14.1077,14.1173,14.0982,14.1173,201400.0
2010-08-24 14:50:00,29.62,29.62,29.58,29.62,230500.0,14.1173,14.1173,14.0982,14.1173,230500.0
2010-08-24 14:55:00,29.61,29.62,29.59,29.6,200000.0,14.1125,14.1173,14.103,14.1077,200000.0
2010-08-24 15:00:00,29.6,29.65,29.58,29.65,193300.0,14.1077,14.1316,14.0982,14.1316,193300.0
2010-08-24 15:05:00,29.65,29.68,29.64,29.67,181200.0,14.1316,14.1459,14.1268,14.1411,181200.0
2010-08-24 15:10:00,29.67,29.68,29.61,29.62,151200.0,14.1411,14.1459,14.1125,14.1173,151200.0
2010-08-24 15:15:00,29.61,29.65,29.6,29.65,189300.0,14.1125,14.1316,14.1077,14.1316,189300.0
2010-08-24 15:20:00,29.66,29.68,29.62,29.67,259500.0,14.1363,14.1459,14.1173,14.1411,259500.0
2010-08-24 15:25:00,29.67,29.7,29.67,29.67,144400.0,14.1411,14.1554,14.1411,14.1411,144400.0
2010-08-24 15:30:00,29.67,29.68,29.63,29.64,261100.0,14.1411,14.1459,14.122,14.1268,261100.0
2010-08-24 15:35:00,29.63,29.65,29.55,29.61,396300.0,14.122,14.1316,14.0839,14.1125,396300.0
2010-08-24 15:40:00,29.6,29.62,29.56,29.58,296700.0,14.1077,14.1173,14.0887,14.0982,296700.0
2010-08-24 15:45:00,29.57,29.58,29.51,29.54,589400.0,14.0934,14.0982,14.0648,14.0791,589400.0
2010-08-24 15:50:00,29.53,29.54,29.44,29.44,616900.0,14.0744,14.0791,14.0315,14.0315,616900.0
2010-08-24 15:55:00,29.44,29.47,29.44,29.46,1056700.0,14.0315,14.0458,14.0315,14.041,1056700.0
2010-08-25 09:30:00,29.34,29.45,29.26,29.41,336900.0,13.9838,14.0363,13.9457,14.0172,336900.0
2010-08-25 09:35:00,29.41,29.43,29.36,29.41,275200.0,14.0172,14.0267,13.9934,14.0172,275200.0
2010-08-25 09:40:00,29.41,29.46,29.3,29.31,271400.0,14.0172,14.041,13.9648,13.9695,271400.0
2010-08-25 09:45:00,29.3,29.33,29.26,29.27,156000.0,13.9648,13.9791,13.9457,13.9505,156000.0
2010-08-25 09:50:00,29.26,29.28,29.21,29.23,224000.0,13.9457,13.9552,13.9219,13.9314,224000.0
2010-08-25 09:55:00,29.23,29.3,29.19,29.3,274000.0,13.9314,13.9648,13.9123,13.9648,274000.0
2010-08-25 10:00:00,29.3,29.36,29.19,29.28,519500.0,13.9648,13.9934,13.9123,13.9552,519500.0
2010-08-25 10:05:00,29.28,29.37,29.28,29.37,224700.0,13.9552,13.9981,13.9552,13.9981,224700.0
2010-08-25 10:10:00,29.37,29.37,29.29,29.3,119100.0,13.9981,13.9981,13.96,13.9648,119100.0
2010-08-25 10:15:00,29.3,29.32,29.23,29.26,276600.0,13.9648,13.9743,13.9314,13.9457,276600.0
2010-08-25 10:20:00,29.26,29.35,29.25,29.34,211400.0,13.9457,13.9886,13.9409,13.9838,211400.0
2010-08-25 10:25:00,29.34,29.38,29.3,29.3,166100.0,13.9838,14.0029,13.9648,13.9648,166100.0
2010-08-25 10:30:00,29.3,29.32,29.27,29.32,134700.0,13.9648,13.9743,13.9505,13.9743,134700.0
2010-08-25 10:35:00,29.31,29.36,29.31,29.32,148200.0,13.9695,13.9934,13.9695,13.9743,148200.0
2010-08-25 10:40:00,29.33,29.37,29.32,29.35,200200.0,13.9791,13.9981,13.9743,13.9886,200200.0
2010-08-25 10:45:00,29.36,29.39,29.34,29.38,103900.0,13.9934,14.0077,13.9838,14.0029,103900.0
2010-08-25 10:50:00,29.39,29.41,29.36,29.37,161200.0,14.0077,14.0172,13.9934,13.9981,161200.0
2010-08-25 10:55:00,29.37,29.45,29.36,29.45,172700.0,13.9981,14.0363,13.9934,14.0363,172700.0
2010-08-25 11:00:00,29.44,29.45,29.4,29.43,91000.0,14.0315,14.0363,14.0124,14.0267,91000.0
2010-08-25 11:05:00,29.42,29.44,29.39,29.42,144800.0,14.022,14.0315,14.0077,14.022,144800.0
2010-08-25 11:10:00,29.42,29.43,29.36,29.4,311600.0,14.022,14.0267,13.9934,14.0124,311600.0
2010-08-25 11:15:00,29.4,29.43,29.39,29.4,142400.0,14.0124,14.0267,14.0077,14.0124,142400.0
2010-08-25 11:20:00,29.41,29.45,29.4,29.41,164300.0,14.0172,14.0363,14.0124,14.0172,164300.0
2010-08-25 11:25:00,29.42,29.45,29.41,29.43,159000.0,14.022,14.0363,14.0172,14.0267,159000.0
2010-08-25 11:30:00,29.44,29.45,29.42,29.43,160300.0,14.0315,14.0363,14.022,14.0267,160300.0
2010-08-25 11:35:00,29.43,29.47,29.43,29.44,227200.0,14.0267,14.0458,14.0267,14.0315,227200.0
2010-08-25 11:40:00,29.45,29.45,29.41,29.42,93900.0,14.0363,14.0363,14.0172,14.022,93900.0
2010-08-25 11:45:00,29.42,29.43,29.41,29.42,83600.0,14.022,14.0267,14.0172,14.022,83600.0
2010-08-25 11:50:00,29.43,29.43,29.41,29.42,73000.0,14.0267,14.0267,14.0172,14.022,73000.0
2010-08-25 11:55:00,29.42,29.44,29.41,29.44,69100.0,14.022,14.0315,14.0172,14.0315,69100.0
2010-08-25 12:00:00,29.44,29.46,29.42,29.46,92900.0,14.0315,14.041,14.022,14.041,92900.0
2010-08-25 12:05:00,29.46,29.46,29.45,29.46,46400.0,14.041,14.041,14.0363,14.041,46400.0
2010-08-25 12:10:00,29.45,29.48,29.44,29.48,156300.0,14.0363,14.0505,14.0315,14.0505,156300.0
2010-08-25 12:15:00,29.47,29.47,29.44,29.46,126700.0,14.0458,14.0458,14.0315,14.041,126700.0
2010-08-25 12:20:00,29.45,29.46,29.42,29.42,108700.0,14.0363,14.041,14.022,14.022,108700.0
2010-08-25 12:25:00,29.43,29.43,29.42,29.42,36500.0,14.0267,14.0267,14.022,14.022,36500.0
2010-08-25 12:30:00,29.42,29.45,29.4,29.41,201600.0,14.022,14.0363,14.0124,14.0172,201600.0
2010-08-25 12:35:00,29.41,29.41,29.37,29.39,117700.0,14.0172,14.0172,13.9981,14.0077,117700.0
2010-08-25 12:40:00,29.39,29.41,29.37,29.39,136000.0,14.0077,14.0172,13.9981,14.0077,136000.0
2010-08-25 12:45:00,29.39,29.43,29.39,29.4,146900.0,14.0077,14.0267,14.0077,14.0124,146900.0
2010-08-25 12:50:00,29.41,29.44,29.4,29.42,136200.0,14.0172,14.0315,14.0124,14.022,136200.0
2010-08-25 12:55:00,29.42,29.43,29.4,29.42,68400.0,14.022,14.0267,14.0124,14.022,68400.0
2010-08-25 13:00:00,29.41,29.45,29.4,29.45,72200.0,14.0172,14.0363,14.0124,14.0363,72200.0
2010-08-25 13:05:00,29.45,29.48,29.45,29.46,113200.0,14.0363,14.0505,14.0363,14.041,113200.0
2010-08-25 13:10:00,29.46,29.53,29.46,29.53,183300.0,14.041,14.0744,14.041,14.0744,183300.0
2010-08-25 13:15:00,29.52,29.57,29.5,29.57,285600.0,14.0696,14.0934,14.0601,14.0934,285600.0
2010-08-25 13:20:00,29.57,29.58,29.53,29.55,165500.0,14.0934,14.0982,14.0744,14.0839,165500.0
2010-08-25 13:25:00,29.56,29.57,29.53,29.54,97800.0,14.0887,14.0934,14.0744,14.0791,97800.0
2010-08-25 13:30:00,29.53,29.54,29.51,29.52,147600.0,14.0744,14.0791,14.0648,14.0696,147600.0
2010-08-25 13:35:00,29.52,29.54,29.51,29.53,200800.0,14.0696,14.0791,14.0648,14.0744,200800.0
2010-08-25 13:40:00,29.53,29.58,29.52,29.58,207100.0,14.0744,14.0982,14.0696,14.0982,207100.0
2010-08-25 13:45:00,29.58,29.59,29.56,29.57,227200.0,14.0982,14.103,14.0887,14.0934,227200.0
2010-08-25 13:50:00,29.57,29.59,29.56,29.59,151500.0,14.0934,14.103,14.0887,14.103,151500.0
2010-08-25 13:55:00,29.58,29.6,29.57,29.58,76800.0,14.0982,14.1077,14.0934,14.0982,76800.0
2010-08-25 14:00:00,29.58,29.61,29.56,29.6,208600.0,14.0982,14.1125,14.0887,14.1077,208600.0
2010-08-25 14:05:00,29.6,29.64,29.6,29.64,180200.0,14.1077,14.1268,14.1077,14.1268,180200.0
2010-08-25 14:10:00,29.64,29.65,29.62,29.64,125000.0,14.1268,14.1316,14.1173,14.1268,125000.0
2010-08-25 14:15:00,29.64,29.65,29.61,29.64,131800.0,14.1268,14.1316,14.1125,14.1268,131800.0
2010-08-25 14:20:00,29.64,29.65,29.62,29.64,96100.0,14.1268,14.1316,14.1173,14.1268,96100.0
2010-08-25 14:25:00,29.64,29.64,29.61,29.61,107000.0,14.1268,14.1268,14.1125,14.1125,107000.0
2010-08-25 14:30:00,29.61,29.66,29.61,29.65,126400.0,14.1125,14.1363,14.1125,14.1316,126400.0
2010-08-25 14:35:00,29.66,29.7,29.63,29.68,214700.0,14.1363,14.1554,14.122,14.1459,214700.0
2010-08-25 14:40:00,29.69,29.71,29.66,29.67,179300.0,14.1506,14.1602,14.1363,14.1411,179300.0
2010-08-25 14:45:00,29.66,29.7,29.65,29.66,124100.0,14.1363,14.1554,14.1316,14.1363,124100.0
2010-08-25 14:50:00,29.66,29.68,29.65,29.67,136200.0,14.1363,14.1459,14.1316,14.1411,136200.0
2010-08-25 14:55:00,29.67,29.7,29.65,29.69,130200.0,14.1411,14.1554,14.1316,14.1506,130200.0
2010-08-25 15:00:00,29.68,29.7,29.64,29.65,242100.0,14.1459,14.1554,14.1268,14.1316,242100.0
2010-08-25 15:05:00,29.65,29.66,29.63,29.65,125100.0,14.1316,14.1363,14.122,14.1316,125100.0
2010-08-25 15:10:00,29.64,29.68,29.64,29.67,122500.0,14.1268,14.1459,14.1268,14.1411,122500.0
2010-08-25 15:15:00,29.68,29.69,29.63,29.65,186500.0,14.1459,14.1506,14.122,14.1316,186500.0
2010-08-25 15:20:00,29.65,29.66,29.61,29.62,130000.0,14.1316,14.1363,14.1125,14.1173,130000.0
2010-08-25 15:25:00,29.63,29.65,29.62,29.64,158500.0,14.122,14.1316,14.1173,14.1268,158500.0
2010-08-25 15:30:00,29.64,29.73,29.62,29.72,305400.0,14.1268,14.1697,14.1173,14.1649,305400.0
2010-08-25 15:35:00,29.71,29.73,29.68,29.71,262200.0,14.1602,14.1697,14.1459,14.1602,262200.0
2010-08-25 15:40:00,29.7,29.75,29.67,29.74,356700.0,14.1554,14.1792,14.1411,14.1745,356700.0
2010-08-25 15:45:00,29.74,29.75,29.7,29.7,297000.0,14.1745,14.1792,14.1554,14.1554,297000.0
2010-08-25 15:50:00,29.7,29.74,29.68,29.69,438200.0,14.1554,14.1745,14.1459,14.1506,438200.0
2010-08-25 15:55:00,29.68,29.7,29.66,29.67,973800.0,14.1459,14.1554,14.1363,14.1411,973800.0
2010-08-26 09:30:00,29.7,29.76,29.61,29.64,204300.0,14.1554,14.184,14.1125,14.1268,204300.0
2010-08-26 09:35:00,29.64,29.74,29.64,29.69,176400.0,14.1268,14.1745,14.1268,14.1506,176400.0
2010-08-26 09:40:00,29.69,29.74,29.67,29.73,141300.0,14.1506,14.1745,14.1411,14.1697,141300.0
2010-08-26 09:45:00,29.73,29.74,29.67,29.68,139000.0,14.1697,14.1745,14.1411,14.1459,139000.0
2010-08-26 09:50:00,29.67,29.69,29.57,29.58,110900.0,14.1411,14.1506,14.0934,14.0982,110900.0
2010-08-26 09:55:00,29.58,29.63,29.57,29.62,187100.0,14.0982,14.122,14.0934,14.1173,187100.0
2010-08-26 10:00:00,29.62,29.68,29.61,29.65,175500.0,14.1173,14.1459,14.1125,14.1316,175500.0
2010-08-26 10:05:00,29.65,29.66,29.61,29.63,233200.0,14.1316,14.1363,14.1125,14.122,233200.0
2010-08-26 10:10:00,29.63,29.65,29.62,29.63,111600.0,14.122,14.1316,14.1173,14.122,111600.0
2010-08-26 10:15:00,29.63,29.64,29.6,29.61,119400.0,14.122,14.1268,14.1077,14.1125,119400.0
2010-08-26 10:20:00,29.61,29.61,29.53,29.54,148000.0,14.1125,14.1125,14.0744,14.0791,148000.0
2010-08-26 10:25:00,29.55,29.55,29.51,29.54,132400.0,14.0839,14.0839,14.0648,14.0791,132400.0
2010-08-26 10:30:00,29.55,29.58,29.53,29.58,129600.0,14.0839,14.0982,14.0744,14.0982,129600.0
2010-08-26 10:35:00,29.58,29.62,29.57,29.62,273100.0,14.0982,14.1173,14.0934,14.1173,273100.0
2010-08-26 10:40:00,29.61,29.63,29.58,29.59,142700.0,14.1125,14.122,14.0982,14.103,142700.0
2010-08-26 10:45:00,29.59,29.6,29.58,29.58,94000.0,14.103,14.1077,14.0982,14.0982,94000.0
2010-08-26 10:50:00,29.58,29.59,29.52,29.53,102100.0,14.0982,14.103,14.0696,14.0744,102100.0
2010-08-26 10:55:00,29.52,29.56,29.51,29.52,147000.0,14.0696,14.0887,14.0648,14.0696,147000.0
2010-08-26 11:00:00,29.52,29.55,29.5,29.5,116500.0,14.0696,14.0839,14.0601,14.0601,116500.0
2010-08-26 11:05:00,29.5,29.51,29.42,29.44,287000.0,14.0601,14.0648,14.022,14.0315,287000.0
2010-08-26 11:10:00,29.44,29.45,29.4,29.44,171500.0,14.0315,14.0363,14.0124,14.0315,171500.0
2010-08-26 11:15:00,29.43,29.48,29.4,29.46,208400.0,14.0267,14.0505,14.0124,14.041,208400.0
2010-08-26 11:20:00,29.46,29.48,29.45,29.46,115200.0,14.041,14.0505,14.0363,14.041,115200.0
2010-08-26 11:25:00,29.47,29.5,29.44,29.5,108300.0,14.0458,14.0601,14.0315,14.0601,108300.0
2010-08-26 11:30:00,29.5,29.51,29.48,29.5,87400.0,14.0601,14.0648,14.0505,14.0601,87400.0
2010-08-26 11:35:00,29.5,29.53,29.5,29.5,104500.0,14.0601,14.0744,14.0601,14.0601,104500.0
2010-08-26 11:40:00,29.5,29.51,29.47,29.48,74700.0,14.0601,14.0648,14.0458,14.0505,74700.0
2010-08-26 11:45:00,29.49,29.5,29.48,29.5,59800.0,14.0553,14.0601,14.0505,14.0601,59800.0
2010-08-26 11:50:00,29.5,29.5,29.45,29.45,108900.0,14.0601,14.0601,14.0363,14.0363,108900.0
2010-08-26 11:55:00,29.45,29.56,29.45,29.56,88100.0,14.0363,14.0887,14.0363,14.0887,88100.0
2010-08-26 12:00:00,29.55,29.62,29.55,29.6,296700.0,14.0839,14.1173,14.0839,14.1077,296700.0
2010-08-26 12:05:00,29.6,29.6,29.59,29.59,35700.0,14.1077,14.1077,14.103,14.103,35700.0
2010-08-26 12:10:00,29.59,29.62,29.59,29.61,91500.0,14.103,14.1173,14.103,14.1125,91500.0
2010-08-26 12:15:00,29.6,29.61,29.59,29.6,64800.0,14.1077,14.1125,14.103,14.1077,64800.0
2010-08-26 12:20:00,29.6,29.65,29.59,29.65,79700.0,14.1077,14.1316,14.103,14.1316,79700.0
2010-08-26 12:25:00,29.65,29.65,29.62,29.62,128400.0,14.1316,14.1316,14.1173,14.1173,128400.0
2010-08-26 12:30:00,29.63,29.65,29.63,29.65,69900.0,14.122,14.1316,14.122,14.1316,69900.0
2010-08-26 12:35:00,29.65,29.66,29.64,29.65,67700.0,14.1316,14.1363,14.1268,14.1316,67700.0
2010-08-26 12:40:00,29.65,29.65,29.61,29.63,55800.0,14.1316,14.1316,14.1125,14.122,55800.0
2010-08-26 12:45:00,29.63,29.64,29.61,29.62,59100.0,14.122,14.1268,14.1125,14.1173,59100.0
2010-08-26 12:50:00,29.62,29.64,29.57,29.58,69700.0,14.1173,14.1268,14.0934,14.0982,69700.0
2010-08-26 12:55:00,29.58,29.61,29.55,29.6,67900.0,14.0982,14.1125,14.0839,14.1077,67900.0
2010-08-26 13:00:00,29.6,29.62,29.57,29.57,48200.0,14.1077,14.1173,14.0934,14.0934,48200.0
2010-08-26 13:05:00,29.57,29.58,29.54,29.55,67100.0,14.0934,14.0982,14.0791,14.0839,67100.0
2010-08-26 13:10:00,29.55,29.56,29.52,29.53,52100.0,14.0839,14.0887,14.0696,14.0744,52100.0
2010-08-26 13:15:00,29.54,29.56,29.52,29.53,57900.0,14.0791,14.0887,14.0696,14.0744,57900.0
2010-08-26 13:20:00,29.53,29.57,29.53,29.56,108600.0,14.0744,14.0934,14.0744,14.0887,108600.0
2010-08-26 13:25:00,29.57,29.58,29.54,29.57,76300.0,14.0934,14.0982,14.0791,14.0934,76300.0
2010-08-26 13:30:00,29.57,29.61,29.56,29.6,89400.0,14.0934,14.1125,14.0887,14.1077,89400.0
2010-08-26 13:35:00,29.61,29.62,29.6,29.6,68700.0,14.1125,14.1173,14.1077,14.1077,68700.0
2010-08-26 13:40:00,29.6,29.64,29.6,29.62,122200.0,14.1077,14.1268,14.1077,14.1173,122200.0
2010-08-26 13:45:00,29.61,29.64,29.61,29.61,104700.0,14.1125,14.1268,14.1125,14.1125,104700.0
2010-08-26 13:50:00,29.61,29.64,29.61,29.64,45800.0,14.1125,14.1268,14.1125,14.1268,45800.0
2010-08-26 13:55:00,29.63,29.64,29.6,29.63,165100.0,14.122,14.1268,14.1077,14.122,165100.0
2010-08-26 14:00:00,29.63,29.64,29.62,29.62,118500.0,14.122,14.1268,14.1173,14.1173,118500.0
2010-08-26 14:05:00,29.63,29.63,29.56,29.58,106700.0,14.122,14.122,14.0887,14.0982,106700.0
2010-08-26 14:10:00,29.57,29.58,29.51,29.55,168700.0,14.0934,14.0982,14.0648,14.0839,168700.0
2010-08-26 14:15:00,29.55,29.55,29.51,29.55,71300.0,14.0839,14.0839,14.0648,14.0839,71300.0
2010-08-26 14:20:00,29.55,29.58,29.54,29.57,75900.0,14.0839,14.0982,14.0791,14.0934,75900.0
2010-08-26 14:25:00,29.56,29.58,29.54,29.55,92000.0,14.0887,14.0982,14.0791,14.0839,92000.0
2010-08-26 14:30:00,29.55,29.56,29.52,29.54,119500.0,14.0839,14.0887,14.0696,14.0791,119500.0
2010-08-26 14:35:00,29.55,29.59,29.54,29.58,108600.0,14.0839,14.103,14.0791,14.0982,108600.0
2010-08-26 14:40:00,29.58,29.6,29.57,29.58,87500.0,14.0982,14.1077,14.0934,14.0982,87500.0
2010-08-26 14:45:00,29.58,29.59,29.52,29.55,134100.0,14.0982,14.103,14.0696,14.0839,134100.0
2010-08-26 14:50:00,29.56,29.57,29.54,29.54,94400.0,14.0887,14.0934,14.0791,14.0791,94400.0
2010-08-26 14:55:00,29.53,29.55,29.48,29.5,299600.0,14.0744,14.0839,14.0505,14.0601,299600.0
2010-08-26 15:00:00,29.5,29.55,29.5,29.53,157300.0,14.0601,14.0839,14.0601,14.0744,157300.0
2010-08-26 15:05:00,29.52,29.57,29.52,29.57,124100.0,14.0696,14.0934,14.0696,14.0934,124100.0
2010-08-26 15:10:00,29.57,29.58,29.54,29.56,146500.0,14.0934,14.0982,14.0791,14.0887,146500.0
2010-08-26 15:15:00,29.56,29.6,29.55,29.6,144600.0,14.0887,14.1077,14.0839,14.1077,144600.0
2010-08-26 15:20:00,29.6,29.63,29.56,29.56,287800.0,14.1077,14.122,14.0887,14.0887,287800.0
2010-08-26 15:25:00,29.56,29.58,29.55,29.58,117300.0,14.0887,14.0982,14.0839,14.0982,117300.0
2010-08-26 15:30:00,29.58,29.6,29.55,29.6,146500.0,14.0982,14.1077,14.0839,14.1077,146500.0
2010-08-26 15:35:00,29.6,29.62,29.56,29.61,147500.0,14.1077,14.1173,14.0887,14.1125,147500.0
2010-08-26 15:40:00,29.61,29.66,29.6,29.66,258800.0,14.1125,14.1363,14.1077,14.1363,258800.0
2010-08-26 15:45:00,29.66,29.68,29.64,29.66,313700.0,14.1363,14.1459,14.1268,14.1363,313700.0
2010-08-26 15:50:00,29.67,29.67,29.61,29.64,256000.0,14.1411,14.1411,14.1125,14.1268,256000.0
2010-08-26 15:55:00,29.63,29.64,29.5,29.52,1050600.0,14.122,14.1268,14.0601,14.0696,1050600.0
2010-08-27 09:30:00,29.62,29.75,29.62,29.73,274400.0,14.1173,14.1792,14.1173,14.1697,274400.0
2010-08-27 09:35:00,29.73,29.78,29.71,29.78,207600.0,14.1697,14.1935,14.1602,14.1935,207600.0
2010-08-27 09:40:00,29.78,29.82,29.75,29.81,269400.0,14.1935,14.2126,14.1792,14.2078,269400.0
2010-08-27 09:45:00,29.81,29.81,29.75,29.76,102200.0,14.2078,14.2078,14.1792,14.184,102200.0
2010-08-27 09:50:00,29.75,29.77,29.73,29.75,164200.0,14.1792,14.1888,14.1697,14.1792,164200.0
2010-08-27 09:55:00,29.75,29.77,29.63,29.65,228700.0,14.1792,14.1888,14.122,14.1316,228700.0
2010-08-27 10:00:00,29.65,29.7,29.5,29.62,437500.0,14.1316,14.1554,14.0601,14.1173,437500.0
2010-08-27 10:05:00,29.63,29.63,29.52,29.59,464500.0,14.122,14.122,14.0696,14.103,464500.0
2010-08-27 10:10:00,29.59,29.65,29.54,29.61,232700.0,14.103,14.1316,14.0791,14.1125,232700.0
2010-08-27 10:15:00,29.61,29.7,29.58,29.61,183900.0,14.1125,14.1554,14.0982,14.1125,183900.0
2010-08-27 10:20:00,29.6,29.72,29.58,29.71,261800.0,14.1077,14.1649,14.0982,14.1602,261800.0
2010-08-27 10:25:00,29.71,29.78,29.71,29.76,162900.0,14.1602,14.1935,14.1602,14.184,162900.0
2010-08-27 10:30:00,29.76,29.8,29.74,29.77,210500.0,14.184,14.2031,14.1745,14.1888,210500.0
2010-08-27 10:35:00,29.77,29.77,29.7,29.74,220800.0,14.1888,14.1888,14.1554,14.1745,220800.0
2010-08-27 10:40:00,29.74,29.74,29.69,29.7,182100.0,14.1745,14.1745,14.1506,14.1554,182100.0
2010-08-27 10:45:00,29.69,29.72,29.65,29.66,104200.0,14.1506,14.1649,14.1316,14.1363,104200.0
2010-08-27 10:50:00,29.67,29.69,29.65,29.67,70900.0,14.1411,14.1506,14.1316,14.1411,70900.0
2010-08-27 10:55:00,29.67,29.7,29.62,29.69,127400.0,14.1411,14.1554,14.1173,14.1506,127400.0
2010-08-27 11:00:00,29.69,29.74,29.69,29.74,93500.0,14.1506,14.1745,14.1506,14.1745,93500.0
2010-08-27 11:05:00,29.73,29.88,29.73,29.86,469700.0,14.1697,14.2412,14.1697,14.2317,469700.0
2010-08-27 11:10:00,29.84,29.91,29.84,29.87,159300.0,14.2221,14.2555,14.2221,14.2364,159300.0
2010-08-27 11:15:00,29.87,29.93,29.86,29.88,133800.0,14.2364,14.265,14.2317,14.2412,133800.0
2010-08-27 11:20:00,29.88,29.89,29.84,29.86,98700.0,14.2412,14.246,14.2221,14.2317,98700.0
2010-08-27 11:25:00,29.86,29.88,29.84,29.86,113900.0,14.2317,14.2412,14.2221,14.2317,113900.0
2010-08-27 11:30:00,29.87,29.89,29.83,29.84,89200.0,14.2364,14.246,14.2174,14.2221,89200.0
2010-08-27 11:35:00,29.84,29.84,29.82,29.82,60400.0,14.2221,14.2221,14.2126,14.2126,60400.0
2010-08-27 11:40:00,29.82,29.84,29.8,29.8,70500.0,14.2126,14.2221,14.2031,14.2031,70500.0
2010-08-27 11:45:00,29.8,29.83,29.79,29.83,74600.0,14.2031,14.2174,14.1983,14.2174,74600.0
2010-08-27 11:50:00,29.83,29.85,29.81,29.81,82300.0,14.2174,14.2269,14.2078,14.2078,82300.0
2010-08-27 11:55:00,29.81,29.84,29.81,29.84,63300.0,14.2078,14.2221,14.2078,14.2221,63300.0
2010-08-27 12:00:00,29.83,29.85,29.8,29.83,140400.0,14.2174,14.2269,14.2031,14.2174,140400.0
2010-08-27 12:05:00,29.83,29.85,29.82,29.83,128800.0,14.2174,14.2269,14.2126,14.2174,128800.0
2010-08-27 12:10:00,29.84,29.86,29.82,29.85,76400.0,14.2221,14.2317,14.2126,14.2269,76400.0
2010-08-27 12:15:00,29.85,29.87,29.84,29.87,88400.0,14.2269,14.2364,14.2221,14.2364,88400.0
2010-08-27 12:20:00,29.86,29.87,29.84,29.87,86800.0,14.2317,14.2364,14.2221,14.2364,86800.0
2010-08-27 12:25:00,29.87,29.87,29.83,29.84,107700.0,14.2364,14.2364,14.2174,14.2221,107700.0
2010-08-27 12:30:00,29.85,29.86,29.82,29.82,48900.0,14.2269,14.2317,14.2126,14.2126,48900.0
2010-08-27 12:35:00,29.83,29.84,29.8,29.81,72700.0,14.2174,14.2221,14.2031,14.2078,72700.0
2010-08-27 12:40:00,29.82,29.82,29.81,29.81,53900.0,14.2126,14.2126,14.2078,14.2078,53900.0
2010-08-27 12:45:00,29.81,29.84,29.81,29.81,87400.0,14.2078,14.2221,14.2078,14.2078,87400.0
2010-08-27 12:50:00,29.82,29.82,29.79,29.79,100700.0,14.2126,14.2126,14.1983,14.1983,100700.0
2010-08-27 12:55:00,29.79,29.8,29.75,29.77,84500.0,14.1983,14.2031,14.1792,14.1888,84500.0
2010-08-27 13:00:00,29.77,29.79,29.77,29.78,92400.0,14.1888,14.1983,14.1888,14.1935,92400.0
2010-08-27 13:05:00,29.77,29.79,29.76,29.79,83300.0,14.1888,14.1983,14.184,14.1983,83300.0
2010-08-27 13:10:00,29.79,29.8,29.76,29.78,97200.0,14.1983,14.2031,14.184,14.1935,97200.0
2010-08-27 13:15:00,29.77,29.81,29.77,29.79,72500.0,14.1888,14.2078,14.1888,14.1983,72500.0
2010-08-27 13:20:00,29.79,29.82,29.79,29.81,90100.0,14.1983,14.2126,14.1983,14.2078,90100.0
2010-08-27 13:25:00,29.81,29.84,29.8,29.84,48300.0,14.2078,14.2221,14.2031,14.2221,48300.0
2010-08-27 13:30:00,29.84,29.89,29.83,29.88,124400.0,14.2221,14.246,14.2174,14.2412,124400.0
2010-08-27 13:35:00,29.88,29.92,29.84,29.86,169200.0,14.2412,14.2603,14.2221,14.2317,169200.0
2010-08-27 13:40:00,29.86,29.88,29.83,29.85,81300.0,14.2317,14.2412,14.2174,14.2269,81300.0
2010-08-27 13:45:00,29.85,29.87,29.84,29.85,76700.0,14.2269,14.2364,14.2221,14.2269,76700.0
2010-08-27 13:50:00,29.84,29.88,29.83,29.88,52900.0,14.2221,14.2412,14.2174,14.2412,52900.0
2010-08-27 13:55:00,29.87,29.88,29.85,29.88,110300.0,14.2364,14.2412,14.2269,14.2412,110300.0
2010-08-27 14:00:00,29.87,29.88,29.84,29.86,107900.0,14.2364,14.2412,14.2221,14.2317,107900.0
2010-08-27 14:05:00,29.86,29.86,29.79,29.82,97700.0,14.2317,14.2317,14.1983,14.2126,97700.0
2010-08-27 14:10:00,29.81,29.83,29.79,29.8,70900.0,14.2078,14.2174,14.1983,14.2031,70900.0
2010-08-27 14:15:00,29.79,29.83,29.78,29.81,117100.0,14.1983,14.2174,14.1935,14.2078,117100.0
2010-08-27 14:20:00,29.82,29.83,29.79,29.79,97200.0,14.2126,14.2174,14.1983,14.1983,97200.0
2010-08-27 14:25:00,29.79,29.81,29.77,29.81,57300.0,14.1983,14.2078,14.1888,14.2078,57300.0
2010-08-27 14:30:00,29.81,29.83,29.8,29.83,62800.0,14.2078,14.2174,14.2031,14.2174,62800.0
2010-08-27 14:35:00,29.83,29.86,29.82,29.86,105600.0,14.2174,14.2317,14.2126,14.2317,105600.0
2010-08-27 14:40:00,29.86,29.87,29.84,29.85,90400.0,14.2317,14.2364,14.2221,14.2269,90400.0
2010-08-27 14:45:00,29.86,29.88,29.83,29.83,96700.0,14.2317,14.2412,14.2174,14.2174,96700.0
2010-08-27 14:50:00,29.84,29.84,29.81,29.81,53000.0,14.2221,14.2221,14.2078,14.2078,53000.0
2010-08-27 14:55:00,29.81,29.84,29.8,29.83,104400.0,14.2078,14.2221,14.2031,14.2174,104400.0
2010-08-27 15:00:00,29.84,29.85,29.81,29.82,82300.0,14.2221,14.2269,14.2078,14.2126,82300.0
2010-08-27 15:05:00,29.82,29.83,29.81,29.82,98600.0,14.2126,14.2174,14.2078,14.2126,98600.0
2010-08-27 15:10:00,29.83,29.83,29.8,29.8,118200.0,14.2174,14.2174,14.2031,14.2031,118200.0
2010-08-27 15:15:00,29.81,29.81,29.78,29.78,94200.0,14.2078,14.2078,14.1935,14.1935,94200.0
2010-08-27 15:20:00,29.78,29.85,29.78,29.84,175300.0,14.1935,14.2269,14.1935,14.2221,175300.0
2010-08-27 15:25:00,29.85,29.88,29.83,29.87,124800.0,14.2269,14.2412,14.2174,14.2364,124800.0
2010-08-27 15:30:00,29.87,29.89,29.85,29.86,130100.0,14.2364,14.246,14.2269,14.2317,130100.0
2010-08-27 15:35:00,29.85,29.87,29.84,29.86,182700.0,14.2269,14.2364,14.2221,14.2317,182700.0
2010-08-27 15:40:00,29.86,29.86,29.83,29.85,195900.0,14.2317,14.2317,14.2174,14.2269,195900.0
2010-08-27 15:45:00,29.85,29.85,29.82,29.82,218500.0,14.2269,14.2269,14.2126,14.2126,218500.0
2010-08-27 15:50:00,29.83,29.87,29.82,29.84,412600.0,14.2174,14.2364,14.2126,14.2221,412600.0
2010-08-27 15:55:00,29.84,29.85,29.81,29.85,697900.0,14.2221,14.2269,14.2078,14.2269,697900.0
2010-08-30 09:30:00,29.78,29.88,29.65,29.74,235300.0,14.1935,14.2412,14.1316,14.1745,235300.0
2010-08-30 09:35:00,29.73,29.88,29.68,29.68,183100.0,14.1697,14.2412,14.1459,14.1459,183100.0
2010-08-30 09:40:00,29.68,29.8,29.68,29.77,149800.0,14.1459,14.2031,14.1459,14.1888,149800.0
2010-08-30 09:45:00,29.76,29.84,29.74,29.76,130200.0,14.184,14.2221,14.1745,14.184,130200.0
2010-08-30 09:50:00,29.76,29.77,29.7,29.72,111500.0,14.184,14.1888,14.1554,14.1649,111500.0
2010-08-30 09:55:00,29.72,29.78,29.71,29.77,113300.0,14.1649,14.1935,14.1602,14.1888,113300.0
2010-08-30 10:00:00,29.77,29.79,29.74,29.76,121500.0,14.1888,14.1983,14.1745,14.184,121500.0
2010-08-30 10:05:00,29.76,29.78,29.72,29.73,129900.0,14.184,14.1935,14.1649,14.1697,129900.0
2010-08-30 10:10:00,29.74,29.75,29.72,29.74,245500.0,14.1745,14.1792,14.1649,14.1745,245500.0
2010-08-30 10:15:00,29.74,29.76,29.72,29.75,292000.0,14.1745,14.184,14.1649,14.1792,292000.0
2010-08-30 10:20:00,29.75,29.75,29.72,29.74,133600.0,14.1792,14.1792,14.1649,14.1745,133600.0
2010-08-30 10:25:00,29.74,29.74,29.69,29.71,145500.0,14.1745,14.1745,14.1506,14.1602,145500.0
2010-08-30 10:30:00,29.7,29.7,29.65,29.7,119300.0,14.1554,14.1554,14.1316,14.1554,119300.0
2010-08-30 10:35:00,29.7,29.72,29.69,29.72,65600.0,14.1554,14.1649,14.1506,14.1649,65600.0
2010-08-30 10:40:00,29.72,29.72,29.66,29.67,98200.0,14.1649,14.1649,14.1363,14.1411,98200.0
2010-08-30 10:45:00,29.68,29.7,29.66,29.68,86400.0,14.1459,14.1554,14.1363,14.1459,86400.0
2010-08-30 10:50:00,29.68,29.69,29.66,29.67,70600.0,14.1459,14.1506,14.1363,14.1411,70600.0
2010-08-30 10:55:00,29.68,29.68,29.65,29.67,67800.0,14.1459,14.1459,14.1316,14.1411,67800.0
2010-08-30 11:00:00,29.66,29.68,29.62,29.62,87100.0,14.1363,14.1459,14.1173,14.1173,87100.0
2010-08-30 11:05:00,29.62,29.65,29.61,29.63,264300.0,14.1173,14.1316,14.1125,14.122,264300.0
2010-08-30 11:10:00,29.63,29.64,29.57,29.57,156600.0,14.122,14.1268,14.0934,14.0934,156600.0
2010-08-30 11:15:00,29.57,29.58,29.53,29.55,203900.0,14.0934,14.0982,14.0744,14.0839,203900.0
2010-08-30 11:20:00,29.56,29.57,29.51,29.57,204800.0,14.0887,14.0934,14.0648,14.0934,204800.0
2010-08-30 11:25:00,29.57,29.59,29.55,29.56,94300.0,14.0934,14.103,14.0839,14.0887,94300.0
2010-08-30 11:30:00,29.57,29.57,29.54,29.57,82900.0,14.0934,14.0934,14.0791,14.0934,82900.0
2010-08-30 11:35:00,29.57,29.59,29.55,29.55,84200.0,14.0934,14.103,14.0839,14.0839,84200.0
2010-08-30 11:40:00,29.56,29.56,29.52,29.54,103500.0,14.0887,14.0887,14.0696,14.0791,103500.0
2010-08-30 11:45:00,29.53,29.57,29.53,29.56,107600.0,14.0744,14.0934,14.0744,14.0887,107600.0
2010-08-30 11:50:00,29.56,29.57,29.55,29.56,79900.0,14.0887,14.0934,14.0839,14.0887,79900.0
2010-08-30 11:55:00,29.56,29.58,29.55,29.57,35700.0,14.0887,14.0982,14.0839,14.0934,35700.0
2010-08-30 12:00:00,29.57,29.61,29.57,29.61,74700.0,14.0934,14.1125,14.0934,14.1125,74700.0
2010-08-30 12:05:00,29.61,29.63,29.6,29.6,74200.0,14.1125,14.122,14.1077,14.1077,74200.0
2010-08-30 12:10:00,29.61,29.62,29.59,29.59,73200.0,14.1125,14.1173,14.103,14.103,73200.0
2010-08-30 12:15:00,29.6,29.6,29.58,29.59,33800.0,14.1077,14.1077,14.0982,14.103,33800.0
2010-08-30 12:20:00,29.6,29.62,29.59,29.61,39100.0,14.1077,14.1173,14.103,14.1125,39100.0
2010-08-30 12:25:00,29.6,29.6,29.58,29.58,95700.0,14.1077,14.1077,14.0982,14.0982,95700.0
2010-08-30 12:30:00,29.58,29.59,29.56,29.57,54800.0,14.0982,14.103,14.0887,14.0934,54800.0
2010-08-30 12:35:00,29.58,29.59,29.56,29.58,70400.0,14.0982,14.103,14.0887,14.0982,70400.0
2010-08-30 12:40:00,29.58,29.59,29.58,29.59,25600.0,14.0982,14.103,14.0982,14.103,25600.0
2010-08-30 12:45:00,29.58,29.61,29.57,29.58,109300.0,14.0982,14.1125,14.0934,14.0982,109300.0
2010-08-30 12:50:00,29.57,29.58,29.57,29.57,24800.0,14.0934,14.0982,14.0934,14.0934,24800.0
2010-08-30 12:55:00,29.58,29.59,29.55,29.56,96000.0,14.0982,14.103,14.0839,14.0887,96000.0
2010-08-30 13:00:00,29.55,29.56,29.53,29.54,47100.0,14.0839,14.0887,14.0744,14.0791,47100.0
2010-08-30 13:05:00,29.55,29.55,29.52,29.52,60300.0,14.0839,14.0839,14.0696,14.0696,60300.0
2010-08-30 13:10:00,29.52,29.53,29.5,29.5,117100.0,14.0696,14.0744,14.0601,14.0601,117100.0
2010-08-30 13:15:00,29.5,29.52,29.5,29.5,62600.0,14.0601,14.0696,14.0601,14.0601,62600.0
2010-08-30 13:20:00,29.5,29.51,29.47,29.49,134000.0,14.0601,14.0648,14.0458,14.0553,134000.0
2010-08-30 13:25:00,29.49,29.51,29.46,29.47,86600.0,14.0553,14.0648,14.041,14.0458,86600.0
2010-08-30 13:30:00,29.47,29.51,29.47,29.5,85700.0,14.0458,14.0648,14.0458,14.0601,85700.0
2010-08-30 13:35:00,29.5,29.51,29.49,29.49,60300.0,14.0601,14.0648,14.0553,14.0553,60300.0
2010-08-30 13:40:00,29.49,29.51,29.49,29.5,61500.0,14.0553,14.0648,14.0553,14.0601,61500.0
2010-08-30 13:45:00,29.5,29.51,29.49,29.5,45100.0,14.0601,14.0648,14.0553,14.0601,45100.0
2010-08-30 13:50:00,29.5,29.52,29.49,29.51,102400.0,14.0601,14.0696,14.0553,14.0648,102400.0
2010-08-30 13:55:00,29.51,29.52,29.49,29.5,64500.0,14.0648,14.0696,14.0553,14.0601,64500.0
2010-08-30 14:00:00,29.5,29.51,29.48,29.49,117600.0,14.0601,14.0648,14.0505,14.0553,117600.0
2010-08-30 14:05:00,29.49,29.5,29.45,29.47,112800.0,14.0553,14.0601,14.0363,14.0458,112800.0
2010-08-30 14:10:00,29.47,29.5,29.47,29.48,62100.0,14.0458,14.0601,14.0458,14.0505,62100.0
2010-08-30 14:15:00,29.48,29.5,29.47,29.5,58000.0,14.0505,14.0601,14.0458,14.0601,58000.0
2010-08-30 14:20:00,29.5,29.5,29.49,29.5,24800.0,14.0601,14.0601,14.0553,14.0601,24800.0
2010-08-30 14:25:00,29.5,29.54,29.49,29.54,56700.0,14.0601,14.0791,14.0553,14.0791,56700.0
2010-08-30 14:30:00,29.53,29.55,29.51,29.51,201100.0,14.0744,14.0839,14.0648,14.0648,201100.0
2010-08-30 14:35:00,29.51,29.52,29.49,29.5,47300.0,14.0648,14.0696,14.0553,14.0601,47300.0
2010-08-30 14:40:00,29.49,29.52,29.49,29.49,112400.0,14.0553,14.0696,14.0553,14.0553,112400.0
2010-08-30 14:45:00,29.49,29.5,29.47,29.47,81700.0,14.0553,14.0601,14.0458,14.0458,81700.0
2010-08-30 14:50:00,29.48,29.53,29.47,29.53,96400.0,14.0505,14.0744,14.0458,14.0744,96400.0
2010-08-30 14:55:00,29.52,29.53,29.51,29.52,34800.0,14.0696,14.0744,14.0648,14.0696,34800.0
2010-08-30 15:00:00,29.51,29.53,29.49,29.51,122500.0,14.0648,14.0744,14.0553,14.0648,122500.0
2010-08-30 15:05:00,29.51,29.51,29.46,29.47,99900.0,14.0648,14.0648,14.041,14.0458,99900.0
2010-08-30 15:10:00,29.47,29.5,29.46,29.48,98300.0,14.0458,14.0601,14.041,14.0505,98300.0
2010-08-30 15:15:00,29.48,29.49,29.45,29.48,172200.0,14.0505,14.0553,14.0363,14.0505,172200.0
2010-08-30 15:20:00,29.48,29.5,29.46,29.49,103400.0,14.0505,14.0601,14.041,14.0553,103400.0
2010-08-30 15:25:00,29.48,29.5,29.47,29.48,93000.0,14.0505,14.0601,14.0458,14.0505,93000.0
2010-08-30 15:30:00,29.48,29.49,29.44,29.46,175000.0,14.0505,14.0553,14.0315,14.041,175000.0
2010-08-30 15:35:00,29.46,29.52,29.46,29.52,127600.0,14.041,14.0696,14.041,14.0696,127600.0
2010-08-30 15:40:00,29.52,29.52,29.49,29.51,248300.0,14.0696,14.0696,14.0553,14.0648,248300.0
2010-08-30 15:45:00,29.51,29.52,29.46,29.48,257000.0,14.0648,14.0696,14.041,14.0505,257000.0
2010-08-30 15:50:00,29.47,29.5,29.45,29.49,328600.0,14.0458,14.0601,14.0363,14.0553,328600.0
2010-08-30 15:55:00,29.49,29.5,29.42,29.42,861500.0,14.0553,14.0601,14.022,14.022,861500.0
2010-08-31 09:30:00,29.44,29.51,29.21,29.44,403600.0,14.0315,14.0648,13.9219,14.0315,403600.0
2010-08-31 09:35:00,29.44,29.45,29.27,29.31,369800.0,14.0315,14.0363,13.9505,13.9695,369800.0
2010-08-31 09:40:00,29.32,29.4,29.3,29.36,326000.0,13.9743,14.0124,13.9648,13.9934,326000.0
2010-08-31 09:45:00,29.36,29.63,29.35,29.6,501500.0,13.9934,14.122,13.9886,14.1077,501500.0
2010-08-31 09:50:00,29.6,29.8,29.6,29.73,697300.0,14.1077,14.2031,14.1077,14.1697,697300.0
2010-08-31 09:55:00,29.73,29.73,29.57,29.63,339200.0,14.1697,14.1697,14.0934,14.122,339200.0
2010-08-31 10:00:00,29.63,29.79,29.63,29.71,255400.0,14.122,14.1983,14.122,14.1602,255400.0
2010-08-31 10:05:00,29.71,29.78,29.7,29.75,184500.0,14.1602,14.1935,14.1554,14.1792,184500.0
2010-08-31 10:10:00,29.75,29.8,29.75,29.76,117600.0,14.1792,14.2031,14.1792,14.184,117600.0
2010-08-31 10:15:00,29.77,29.79,29.76,29.77,191000.0,14.1888,14.1983,14.184,14.1888,191000.0
2010-08-31 10:20:00,29.76,29.83,29.75,29.83,193200.0,14.184,14.2174,14.1792,14.2174,193200.0
2010-08-31 10:25:00,29.83,29.89,29.82,29.89,193900.0,14.2174,14.246,14.2126,14.246,193900.0
2010-08-31 10:30:00,29.88,29.89,29.84,29.84,218500.0,14.2412,14.246,14.2221,14.2221,218500.0
2010-08-31 10:35:00,29.84,29.85,29.76,29.78,164600.0,14.2221,14.2269,14.184,14.1935,164600.0
2010-08-31 10:40:00,29.79,29.8,29.71,29.71,176900.0,14.1983,14.2031,14.1602,14.1602,176900.0
2010-08-31 10:45:00,29.72,29.74,29.69,29.69,466900.0,14.1649,14.1745,14.1506,14.1506,466900.0
2010-08-31 10:50:00,29.7,29.76,29.69,29.73,142000.0,14.1554,14.184,14.1506,14.1697,142000.0
2010-08-31 10:55:00,29.72,29.82,29.72,29.82,132800.0,14.1649,14.2126,14.1649,14.2126,132800.0
2010-08-31 11:00:00,29.81,29.85,29.81,29.83,151600.0,14.2078,14.2269,14.2078,14.2174,151600.0
2010-08-31 11:05:00,29.83,29.85,29.78,29.79,93500.0,14.2174,14.2269,14.1935,14.1983,93500.0
2010-08-31 11:10:00,29.8,29.85,29.77,29.84,196100.0,14.2031,14.2269,14.1888,14.2221,196100.0
2010-08-31 11:15:00,29.84,29.88,29.84,29.85,101700.0,14.2221,14.2412,14.2221,14.2269,101700.0
2010-08-31 11:20:00,29.84,29.88,29.83,29.88,110800.0,14.2221,14.2412,14.2174,14.2412,110800.0
2010-08-31 11:25:00,29.87,29.88,29.83,29.84,91000.0,14.2364,14.2412,14.2174,14.2221,91000.0
2010-08-31 11:30:00,29.84,29.88,29.83,29.86,147200.0,14.2221,14.2412,14.2174,14.2317,147200.0
2010-08-31 11:35:00,29.86,29.88,29.83,29.85,127600.0,14.2317,14.2412,14.2174,14.2269,127600.0
2010-08-31 11:40:00,29.84,29.86,29.84,29.84,77700.0,14.2221,14.2317,14.2221,14.2221,77700.0
2010-08-31 11:45:00,29.84,29.86,29.83,29.85,85400.0,14.2221,14.2317,14.2174,14.2269,85400.0
2010-08-31 11:50:00,29.84,29.88,29.84,29.86,77500.0,14.2221,14.2412,14.2221,14.2317,77500.0
2010-08-31 11:55:00,29.87,29.88,29.84,29.86,104100.0,14.2364,14.2412,14.2221,14.2317,104100.0
2010-08-31 12:00:00,29.86,29.88,29.83,29.83,70700.0,14.2317,14.2412,14.2174,14.2174,70700.0
2010-08-31 12:05:00,29.83,29.85,29.82,29.82,65600.0,14.2174,14.2269,14.2126,14.2126,65600.0
2010-08-31 12:10:00,29.82,29.84,29.8,29.81,114900.0,14.2126,14.2221,14.2031,14.2078,114900.0
2010-08-31 12:15:00,29.82,29.87,29.82,29.86,97000.0,14.2126,14.2364,14.2126,14.2317,97000.0
2010-08-31 12:20:00,29.86,29.87,29.84,29.84,70800.0,14.2317,14.2364,14.2221,14.2221,70800.0
2010-08-31 12:25:00,29.84,29.85,29.82,29.84,89500.0,14.2221,14.2269,14.2126,14.2221,89500.0
2010-08-31 12:30:00,29.84,29.87,29.84,29.87,155500.0,14.2221,14.2364,14.2221,14.2364,155500.0
2010-08-31 12:35:00,29.86,29.87,29.83,29.83,101300.0,14.2317,14.2364,14.2174,14.2174,101300.0
2010-08-31 12:40:00,29.84,29.84,29.78,29.81,119900.0,14.2221,14.2221,14.1935,14.2078,119900.0
2010-08-31 12:45:00,29.81,29.86,29.81,29.86,130100.0,14.2078,14.2317,14.2078,14.2317,130100.0
2010-08-31 12:50:00,29.86,29.86,29.82,29.83,68700.0,14.2317,14.2317,14.2126,14.2174,68700.0
2010-08-31 12:55:00,29.82,29.84,29.81,29.83,144600.0,14.2126,14.2221,14.2078,14.2174,144600.0
2010-08-31 13:00:00,29.84,29.87,29.82,29.86,104000.0,14.2221,14.2364,14.2126,14.2317,104000.0
2010-08-31 13:05:00,29.85,29.89,29.85,29.89,115700.0,14.2269,14.246,14.2269,14.246,115700.0
2010-08-31 13:10:00,29.89,29.93,29.88,29.92,144900.0,14.246,14.265,14.2412,14.2603,144900.0
2010-08-31 13:15:00,29.93,29.93,29.9,29.91,46700.0,14.265,14.265,14.2507,14.2555,46700.0
2010-08-31 13:20:00,29.91,29.95,29.9,29.94,177400.0,14.2555,14.2746,14.2507,14.2698,177400.0
2010-08-31 13:25:00,29.93,29.95,29.92,29.93,98300.0,14.265,14.2746,14.2603,14.265,98300.0
2010-08-31 13:30:00,29.94,29.95,29.93,29.95,58500.0,14.2698,14.2746,14.265,14.2746,58500.0
2010-08-31 13:35:00,29.95,29.98,29.93,29.94,135600.0,14.2746,14.2889,14.265,14.2698,135600.0
2010-08-31 13:40:00,29.95,29.96,29.92,29.95,58300.0,14.2746,14.2793,14.2603,14.2746,58300.0
2010-08-31 13:45:00,29.94,29.95,29.92,29.94,82800.0,14.2698,14.2746,14.2603,14.2698,82800.0
2010-08-31 13:50:00,29.93,29.96,29.92,29.96,147700.0,14.265,14.2793,14.2603,14.2793,147700.0
2010-08-31 13:55:00,29.96,29.98,29.95,29.96,162700.0,14.2793,14.2889,14.2746,14.2793,162700.0
2010-08-31 14:00:00,29.96,29.98,29.88,29.92,503600.0,14.2793,14.2889,14.2412,14.2603,503600.0
2010-08-31 14:05:00,29.92,29.96,29.91,29.93,230000.0,14.2603,14.2793,14.2555,14.265,230000.0
2010-08-31 14:10:00,29.93,29.94,29.89,29.9,123800.0,14.265,14.2698,14.246,14.2507,123800.0
2010-08-31 14:15:00,29.9,29.9,29.8,29.8,307400.0,14.2507,14.2507,14.2031,14.2031,307400.0
2010-08-31 14:20:00,29.8,29.81,29.73,29.73,189300.0,14.2031,14.2078,14.1697,14.1697,189300.0
2010-08-31 14:25:00,29.74,29.75,29.7,29.72,296600.0,14.1745,14.1792,14.1554,14.1649,296600.0
2010-08-31 14:30:00,29.72,29.75,29.72,29.73,207800.0,14.1649,14.1792,14.1649,14.1697,207800.0
2010-08-31 14:35:00,29.73,29.74,29.65,29.66,273800.0,14.1697,14.1745,14.1316,14.1363,273800.0
2010-08-31 14:40:00,29.66,29.67,29.62,29.64,180900.0,14.1363,14.1411,14.1173,14.1268,180900.0
2010-08-31 14:45:00,29.65,29.65,29.6,29.62,197800.0,14.1316,14.1316,14.1077,14.1173,197800.0
2010-08-31 14:50:00,29.62,29.72,29.61,29.72,105700.0,14.1173,14.1649,14.1125,14.1649,105700.0
2010-08-31 14:55:00,29.71,29.72,29.64,29.64,189000.0,14.1602,14.1649,14.1268,14.1268,189000.0
2010-08-31 15:00:00,29.64,29.69,29.63,29.69,313400.0,14.1268,14.1506,14.122,14.1506,313400.0
2010-08-31 15:05:00,29.69,29.69,29.64,29.68,233200.0,14.1506,14.1506,14.1268,14.1459,233200.0
2010-08-31 15:10:00,29.67,29.68,29.6,29.65,153600.0,14.1411,14.1459,14.1077,14.1316,153600.0
2010-08-31 15:15:00,29.65,29.67,29.61,29.66,306000.0,14.1316,14.1411,14.1125,14.1363,306000.0
2010-08-31 15:20:00,29.66,29.67,29.62,29.62,195100.0,14.1363,14.1411,14.1173,14.1173,195100.0
2010-08-31 15:25:00,29.63,29.66,29.62,29.64,283500.0,14.122,14.1363,14.1173,14.1268,283500.0
2010-08-31 15:30:00,29.64,29.65,29.62,29.62,396200.0,14.1268,14.1316,14.1173,14.1173,396200.0
2010-08-31 15:35:00,29.63,29.64,29.57,29.58,513700.0,14.122,14.1268,14.0934,14.0982,513700.0
2010-08-31 15:40:00,29.57,29.63,29.57,29.58,511100.0,14.0934,14.122,14.0934,14.0982,511100.0
2010-08-31 15:45:00,29.58,29.64,29.58,29.62,1096400.0,14.0982,14.1268,14.0982,14.1173,1096400.0
2010-08-31 15:50:00,29.62,29.63,29.53,29.53,663800.0,14.1173,14.122,14.0744,14.0744,663800.0
2010-08-31 15:55:00,29.53,29.54,29.51,29.52,1160900.0,14.0744,14.0791,14.0648,14.0696,1160900.0
2010-09-01 09:30:00,29.7,29.85,29.65,29.82,615700.0,14.1554,14.2269,14.1316,14.2126,615700.0
2010-09-01 09:35:00,29.82,29.82,29.68,29.69,387800.0,14.2126,14.2126,14.1459,14.1506,387800.0
2010-09-01 09:40:00,29.68,29.7,29.65,29.67,396200.0,14.1459,14.1554,14.1316,14.1411,396200.0
2010-09-01 09:45:00,29.68,29.79,29.68,29.76,190900.0,14.1459,14.1983,14.1459,14.184,190900.0
2010-09-01 09:50:00,29.76,29.9,29.75,29.88,286200.0,14.184,14.2507,14.1792,14.2412,286200.0
2010-09-01 09:55:00,29.88,29.9,29.83,29.89,300100.0,14.2412,14.2507,14.2174,14.246,300100.0
2010-09-01 10:00:00,29.89,30.11,29.86,30.08,780800.0,14.246,14.3508,14.2317,14.3365,780800.0
2010-09-01 10:05:00,30.08,30.1,30.0,30.01,385300.0,14.3365,14.346,14.2984,14.3032,385300.0
2010-09-01 10:10:00,30.01,30.09,30.01,30.09,305900.0,14.3032,14.3413,14.3032,14.3413,305900.0
2010-09-01 10:15:00,30.08,30.12,30.04,30.05,243600.0,14.3365,14.3556,14.3175,14.3222,243600.0
2010-09-01 10:20:00,30.05,30.08,30.0,30.0,186900.0,14.3222,14.3365,14.2984,14.2984,186900.0
2010-09-01 10:25:00,30.01,30.04,30.0,30.03,218500.0,14.3032,14.3175,14.2984,14.3127,218500.0
2010-09-01 10:30:00,30.04,30.09,30.0,30.06,282700.0,14.3175,14.3413,14.2984,14.327,282700.0
2010-09-01 10:35:00,30.07,30.1,30.04,30.08,158600.0,14.3318,14.346,14.3175,14.3365,158600.0
2010-09-01 10:40:00,30.09,30.1,30.07,30.1,204000.0,14.3413,14.346,14.3318,14.346,204000.0
2010-09-01 10:45:00,30.09,30.1,30.02,30.08,310600.0,14.3413,14.346,14.3079,14.3365,310600.0
2010-09-01 10:50:00,30.07,30.14,30.07,30.13,264600.0,14.3318,14.3651,14.3318,14.3603,264600.0
2010-09-01 10:55:00,30.13,30.15,30.11,30.12,195700.0,14.3603,14.3699,14.3508,14.3556,195700.0
2010-09-01 11:00:00,30.12,30.17,30.11,30.16,362500.0,14.3556,14.3794,14.3508,14.3746,362500.0
2010-09-01 11:05:00,30.17,30.17,30.1,30.11,166800.0,14.3794,14.3794,14.346,14.3508,166800.0
2010-09-01 11:10:00,30.11,30.14,30.11,30.14,114100.0,14.3508,14.3651,14.3508,14.3651,114100.0
2010-09-01 11:15:00,30.14,30.16,30.12,30.16,303200.0,14.3651,14.3746,14.3556,14.3746,303200.0
2010-09-01 11:20:00,30.16,30.2,30.15,30.19,284800.0,14.3746,14.3937,14.3699,14.3889,284800.0
2010-09-01 11:25:00,30.19,30.2,30.18,30.19,321800.0,14.3889,14.3937,14.3842,14.3889,321800.0
2010-09-01 11:30:00,30.19,30.2,30.15,30.17,269000.0,14.3889,14.3937,14.3699,14.3794,269000.0
2010-09-01 11:35:00,30.17,30.18,30.14,30.17,133000.0,14.3794,14.3842,14.3651,14.3794,133000.0
2010-09-01 11:40:00,30.17,30.19,30.13,30.19,235900.0,14.3794,14.3889,14.3603,14.3889,235900.0
2010-09-01 11:45:00,30.19,30.2,30.16,30.17,157200.0,14.3889,14.3937,14.3746,14.3794,157200.0
2010-09-01 11:50:00,30.17,30.2,30.15,30.2,261400.0,14.3794,14.3937,14.3699,14.3937,261400.0
2010-09-01 11:55:00,30.2,30.21,30.19,30.21,152600.0,14.3937,14.3985,14.3889,14.3985,152600.0
2010-09-01 12:00:00,30.21,30.23,30.17,30.17,195700.0,14.3985,14.408,14.3794,14.3794,195700.0
2010-09-01 12:05:00,30.18,30.19,30.17,30.18,113200.0,14.3842,14.3889,14.3794,14.3842,113200.0
2010-09-01 12:10:00,30.17,30.18,30.14,30.16,186800.0,14.3794,14.3842,14.3651,14.3746,186800.0
2010-09-01 12:15:00,30.16,30.2,30.16,30.17,172100.0,14.3746,14.3937,14.3746,14.3794,172100.0
2010-09-01 12:20:00,30.17,30.19,30.16,30.17,171700.0,14.3794,14.3889,14.3746,14.3794,171700.0
2010-09-01 12:25:00,30.16,30.19,30.16,30.17,140800.0,14.3746,14.3889,14.3746,14.3794,140800.0
2010-09-01 12:30:00,30.18,30.2,30.17,30.17,164300.0,14.3842,14.3937,14.3794,14.3794,164300.0
2010-09-01 12:35:00,30.17,30.21,30.16,30.2,191200.0,14.3794,14.3985,14.3746,14.3937,191200.0
2010-09-01 12:40:00,30.2,30.23,30.15,30.16,308800.0,14.3937,14.408,14.3699,14.3746,308800.0
2010-09-01 12:45:00,30.15,30.16,30.13,30.13,105800.0,14.3699,14.3746,14.3603,14.3603,105800.0
2010-09-01 12:50:00,30.13,30.15,30.12,30.14,171100.0,14.3603,14.3699,14.3556,14.3651,171100.0
2010-09-01 12:55:00,30.15,30.17,30.1,30.11,289600.0,14.3699,14.3794,14.346,14.3508,289600.0
2010-09-01 13:00:00,30.11,30.12,30.09,30.09,383800.0,14.3508,14.3556,14.3413,14.3413,383800.0
2010-09-01 13:05:00,30.1,30.11,30.08,30.08,86200.0,14.346,14.3508,14.3365,14.3365,86200.0
2010-09-01 13:10:00,30.08,30.1,30.07,30.07,158700.0,14.3365,14.346,14.3318,14.3318,158700.0
2010-09-01 13:15:00,30.07,30.1,30.06,30.07,319600.0,14.3318,14.346,14.327,14.3318,319600.0
2010-09-01 13:20:00,30.07,30.09,30.02,30.02,186900.0,14.3318,14.3413,14.3079,14.3079,186900.0
2010-09-01 13:25:00,30.03,30.03,30.0,30.02,165400.0,14.3127,14.3127,14.2984,14.3079,165400.0
2010-09-01 13:30:00,30.02,30.04,30.0,30.03,268200.0,14.3079,14.3175,14.2984,14.3127,268200.0
2010-09-01 13:35:00,30.02,30.05,30.01,30.02,214200.0,14.3079,14.3222,14.3032,14.3079,214200.0
2010-09-01 13:40:00,30.03,30.03,30.01,30.01,106600.0,14.3127,14.3127,14.3032,14.3032,106600.0
2010-09-01 13:45:00,30.02,30.06,30.01,30.05,256900.0,14.3079,14.327,14.3032,14.3222,256900.0
2010-09-01 13:50:00,30.04,30.06,30.03,30.05,162000.0,14.3175,14.327,14.3127,14.3222,162000.0
2010-09-01 13:55:00,30.05,30.09,30.04,30.09,274700.0,14.3222,14.3413,14.3175,14.3413,274700.0
2010-09-01 14:00:00,30.09,30.11,30.05,30.07,416700.0,14.3413,14.3508,14.3222,14.3318,416700.0
2010-09-01 14:05:00,30.08,30.13,30.07,30.09,452300.0,14.3365,14.3603,14.3318,14.3413,452300.0
2010-09-01 14:10:00,30.08,30.1,30.08,30.08,306300.0,14.3365,14.346,14.3365,14.3365,306300.0
2010-09-01 14:15:00,30.08,30.14,30.08,30.14,201900.0,14.3365,14.3651,14.3365,14.3651,201900.0
2010-09-01 14:20:00,30.13,30.18,30.13,30.16,216300.0,14.3603,14.3842,14.3603,14.3746,216300.0
2010-09-01 14:25:00,30.16,30.2,30.15,30.19,207500.0,14.3746,14.3937,14.3699,14.3889,207500.0
2010-09-01 14:30:00,30.19,30.22,30.19,30.21,167700.0,14.3889,14.4032,14.3889,14.3985,167700.0
2010-09-01 14:35:00,30.22,30.24,30.19,30.23,284600.0,14.4032,14.4128,14.3889,14.408,284600.0
2010-09-01 14:40:00,30.23,30.24,30.21,30.21,448000.0,14.408,14.4128,14.3985,14.3985,448000.0
2010-09-01 14:45:00,30.21,30.21,30.17,30.18,245600.0,14.3985,14.3985,14.3794,14.3842,245600.0
2010-09-01 14:50:00,30.18,30.21,30.17,30.18,196900.0,14.3842,14.3985,14.3794,14.3842,196900.0
2010-09-01 14:55:00,30.19,30.22,30.18,30.2,142600.0,14.3889,14.4032,14.3842,14.3937,142600.0
2010-09-01 15:00:00,30.2,30.22,30.16,30.17,360900.0,14.3937,14.4032,14.3746,14.3794,360900.0
2010-09-01 15:05:00,30.17,30.24,30.17,30.23,241700.0,14.3794,14.4128,14.3794,14.408,241700.0
2010-09-01 15:10:00,30.23,30.24,30.22,30.24,251600.0,14.408,14.4128,14.4032,14.4128,251600.0
2010-09-01 15:15:00,30.24,30.24,30.23,30.24,223700.0,14.4128,14.4128,14.408,14.4128,223700.0
2010-09-01 15:20:00,30.23,30.24,30.22,30.23,294000.0,14.408,14.4128,14.4032,14.408,294000.0
2010-09-01 15:25:00,30.23,30.23,30.19,30.2,305400.0,14.408,14.408,14.3889,14.3937,305400.0
2010-09-01 15:30:00,30.2,30.22,30.19,30.21,380700.0,14.3937,14.4032,14.3889,14.3985,380700.0
2010-09-01 15:35:00,30.22,30.24,30.2,30.2,365200.0,14.4032,14.4128,14.3937,14.3937,365200.0
2010-09-01 15:40:00,30.2,30.25,30.2,30.25,351600.0,14.3937,14.4175,14.3937,14.4175,351600.0
2010-09-01 15:45:00,30.25,30.28,30.2,30.2,781200.0,14.4175,14.4318,14.3937,14.3937,781200.0
2010-09-01 15:50:00,30.2,30.24,30.2,30.24,819600.0,14.3937,14.4128,14.3937,14.4128,819600.0
2010-09-01 15:55:00,30.23,30.29,30.23,30.29,1215400.0,14.408,14.4366,14.408,14.4366,1215400.0
2010-09-02 09:30:00,30.26,30.28,30.1,30.13,389400.0,14.4223,14.4318,14.346,14.3603,389400.0
2010-09-02 09:35:00,30.14,30.14,30.04,30.06,237600.0,14.3651,14.3651,14.3175,14.327,237600.0
2010-09-02 09:40:00,30.06,30.12,29.96,30.12,237800.0,14.327,14.3556,14.2793,14.3556,237800.0
2010-09-02 09:45:00,30.12,30.22,30.09,30.21,137200.0,14.3556,14.4032,14.3413,14.3985,137200.0
2010-09-02 09:50:00,30.2,30.21,30.11,30.12,138600.0,14.3937,14.3985,14.3508,14.3556,138600.0
2010-09-02 09:55:00,30.12,30.14,30.1,30.11,100600.0,14.3556,14.3651,14.346,14.3508,100600.0
2010-09-02 10:00:00,30.12,30.16,30.07,30.08,302600.0,14.3556,14.3746,14.3318,14.3365,302600.0
2010-09-02 10:05:00,30.07,30.16,30.07,30.11,126600.0,14.3318,14.3746,14.3318,14.3508,126600.0
2010-09-02 10:10:00,30.1,30.14,30.1,30.1,167200.0,14.346,14.3651,14.346,14.346,167200.0
2010-09-02 10:15:00,30.1,30.1,30.06,30.08,97500.0,14.346,14.346,14.327,14.3365,97500.0
2010-09-02 10:20:00,30.08,30.08,30.04,30.07,118800.0,14.3365,14.3365,14.3175,14.3318,118800.0
2010-09-02 10:25:00,30.07,30.07,30.04,30.06,61000.0,14.3318,14.3318,14.3175,14.327,61000.0
2010-09-02 10:30:00,30.06,30.07,30.04,30.05,130200.0,14.327,14.3318,14.3175,14.3222,130200.0
2010-09-02 10:35:00,30.05,30.09,30.04,30.07,92600.0,14.3222,14.3413,14.3175,14.3318,92600.0
2010-09-02 10:40:00,30.07,30.1,30.03,30.07,186800.0,14.3318,14.346,14.3127,14.3318,186800.0
2010-09-02 10:45:00,30.07,30.08,30.05,30.06,83500.0,14.3318,14.3365,14.3222,14.327,83500.0
2010-09-02 10:50:00,30.06,30.09,30.03,30.03,123000.0,14.327,14.3413,14.3127,14.3127,123000.0
2010-09-02 10:55:00,30.03,30.07,30.03,30.06,89000.0,14.3127,14.3318,14.3127,14.327,89000.0
2010-09-02 11:00:00,30.05,30.08,30.04,30.06,75000.0,14.3222,14.3365,14.3175,14.327,75000.0
2010-09-02 11:05:00,30.05,30.06,30.01,30.02,131300.0,14.3222,14.327,14.3032,14.3079,131300.0
2010-09-02 11:10:00,30.02,30.02,30.0,30.01,80900.0,14.3079,14.3079,14.2984,14.3032,80900.0
2010-09-02 11:15:00,30.0,30.02,30.0,30.02,82300.0,14.2984,14.3079,14.2984,14.3079,82300.0
2010-09-02 11:20:00,30.01,30.04,30.0,30.03,97000.0,14.3032,14.3175,14.2984,14.3127,97000.0
2010-09-02 11:25:00,30.04,30.05,30.02,30.04,34800.0,14.3175,14.3222,14.3079,14.3175,34800.0
2010-09-02 11:30:00,30.05,30.07,30.04,30.05,41800.0,14.3222,14.3318,14.3175,14.3222,41800.0
2010-09-02 11:35:00,30.06,30.06,30.01,30.05,79200.0,14.327,14.327,14.3032,14.3222,79200.0
2010-09-02 11:40:00,30.05,30.09,30.05,30.09,62800.0,14.3222,14.3413,14.3222,14.3413,62800.0
2010-09-02 11:45:00,30.09,30.1,30.07,30.08,73300.0,14.3413,14.346,14.3318,14.3365,73300.0
2010-09-02 11:50:00,30.08,30.1,30.08,30.09,42600.0,14.3365,14.346,14.3365,14.3413,42600.0
2010-09-02 11:55:00,30.09,30.09,30.06,30.06,47100.0,14.3413,14.3413,14.327,14.327,47100.0
2010-09-02 12:00:00,30.06,30.08,30.05,30.06,105100.0,14.327,14.3365,14.3222,14.327,105100.0
2010-09-02 12:05:00,30.06,30.07,30.05,30.05,120400.0,14.327,14.3318,14.3222,14.3222,120400.0
2010-09-02 12:10:00,30.05,30.06,30.03,30.04,85200.0,14.3222,14.327,14.3127,14.3175,85200.0
2010-09-02 12:15:00,30.04,30.06,30.03,30.03,49400.0,14.3175,14.327,14.3127,14.3127,49400.0
2010-09-02 12:20:00,30.03,30.04,30.01,30.02,73400.0,14.3127,14.3175,14.3032,14.3079,73400.0
2010-09-02 12:25:00,30.01,30.03,30.0,30.03,100000.0,14.3032,14.3127,14.2984,14.3127,100000.0
2010-09-02 12:30:00,30.03,30.03,30.01,30.03,74400.0,14.3127,14.3127,14.3032,14.3127,74400.0
2010-09-02 12:35:00,30.03,30.04,30.01,30.02,63700.0,14.3127,14.3175,14.3032,14.3079,63700.0
2010-09-02 12:40:00,30.02,30.03,30.0,30.01,116100.0,14.3079,14.3127,14.2984,14.3032,116100.0
2010-09-02 12:45:00,30.0,30.01,30.0,30.0,41500.0,14.2984,14.3032,14.2984,14.2984,41500.0
2010-09-02 12:50:00,30.01,30.02,30.0,30.0,104600.0,14.3032,14.3079,14.2984,14.2984,104600.0
2010-09-02 12:55:00,30.01,30.01,30.0,30.0,16800.0,14.3032,14.3032,14.2984,14.2984,16800.0
2010-09-02 13:00:00,30.0,30.01,30.0,30.0,58700.0,14.2984,14.3032,14.2984,14.2984,58700.0
2010-09-02 13:05:00,30.0,30.05,30.0,30.02,256000.0,14.2984,14.3222,14.2984,14.3079,256000.0
2010-09-02 13:10:00,30.03,30.06,30.0,30.03,271900.0,14.3127,14.327,14.2984,14.3127,271900.0
2010-09-02 13:15:00,30.02,30.06,30.02,30.06,67800.0,14.3079,14.327,14.3079,14.327,67800.0
2010-09-02 13:20:00,30.06,30.07,30.03,30.05,103900.0,14.327,14.3318,14.3127,14.3222,103900.0
2010-09-02 13:25:00,30.05,30.05,30.02,30.03,129500.0,14.3222,14.3222,14.3079,14.3127,129500.0
2010-09-02 13:30:00,30.03,30.04,30.01,30.03,97100.0,14.3127,14.3175,14.3032,14.3127,97100.0
2010-09-02 13:35:00,30.04,30.04,30.01,30.01,40100.0,14.3175,14.3175,14.3032,14.3032,40100.0
2010-09-02 13:40:00,30.02,30.03,30.01,30.01,98700.0,14.3079,14.3127,14.3032,14.3032,98700.0
2010-09-02 13:45:00,30.01,30.02,30.01,30.01,22900.0,14.3032,14.3079,14.3032,14.3032,22900.0
2010-09-02 13:50:00,30.01,30.02,30.01,30.01,71000.0,14.3032,14.3079,14.3032,14.3032,71000.0
2010-09-02 13:55:00,30.01,30.02,30.01,30.01,79300.0,14.3032,14.3079,14.3032,14.3032,79300.0
2010-09-02 14:00:00,30.02,30.02,30.0,30.01,223700.0,14.3079,14.3079,14.2984,14.3032,223700.0
2010-09-02 14:05:00,30.02,30.03,30.01,30.01,104900.0,14.3079,14.3127,14.3032,14.3032,104900.0
2010-09-02 14:10:00,30.01,30.04,30.01,30.03,113400.0,14.3032,14.3175,14.3032,14.3127,113400.0
2010-09-02 14:15:00,30.03,30.04,30.02,30.03,70600.0,14.3127,14.3175,14.3079,14.3127,70600.0
2010-09-02 14:20:00,30.02,30.04,30.01,30.02,159400.0,14.3079,14.3175,14.3032,14.3079,159400.0
2010-09-02 14:25:00,30.02,30.02,30.0,30.01,54300.0,14.3079,14.3079,14.2984,14.3032,54300.0
2010-09-02 14:30:00,30.01,30.01,30.0,30.0,100600.0,14.3032,14.3032,14.2984,14.2984,100600.0
2010-09-02 14:35:00,30.0,30.01,30.0,30.0,51400.0,14.2984,14.3032,14.2984,14.2984,51400.0
2010-09-02 14:40:00,30.0,30.01,29.95,29.97,266800.0,14.2984,14.3032,14.2746,14.2841,266800.0
2010-09-02 14:45:00,29.97,29.97,29.95,29.95,110200.0,14.2841,14.2841,14.2746,14.2746,110200.0
2010-09-02 14:50:00,29.95,29.96,29.95,29.96,52400.0,14.2746,14.2793,14.2746,14.2793,52400.0
2010-09-02 14:55:00,29.95,29.96,29.93,29.95,132000.0,14.2746,14.2793,14.265,14.2746,132000.0
2010-09-02 15:00:00,29.95,29.95,29.92,29.92,139000.0,14.2746,14.2746,14.2603,14.2603,139000.0
2010-09-02 15:05:00,29.92,29.94,29.92,29.93,134500.0,14.2603,14.2698,14.2603,14.265,134500.0
2010-09-02 15:10:00,29.93,29.96,29.93,29.94,166900.0,14.265,14.2793,14.265,14.2698,166900.0
2010-09-02 15:15:00,29.95,29.95,29.94,29.95,68600.0,14.2746,14.2746,14.2698,14.2746,68600.0
2010-09-02 15:20:00,29.94,29.98,29.94,29.98,125500.0,14.2698,14.2889,14.2698,14.2889,125500.0
2010-09-02 15:25:00,29.98,29.98,29.94,29.96,220300.0,14.2889,14.2889,14.2698,14.2793,220300.0
2010-09-02 15:30:00,29.95,29.97,29.94,29.97,166400.0,14.2746,14.2841,14.2698,14.2841,166400.0
2010-09-02 15:35:00,29.97,30.01,29.96,29.97,531700.0,14.2841,14.3032,14.2793,14.2841,531700.0
2010-09-02 15:40:00,29.97,30.01,29.97,30.0,147100.0,14.2841,14.3032,14.2841,14.2984,147100.0
2010-09-02 15:45:00,30.0,30.07,30.0,30.05,436800.0,14.2984,14.3318,14.2984,14.3222,436800.0
2010-09-02 15:50:00,30.06,30.08,30.04,30.08,271700.0,14.327,14.3365,14.3175,14.3365,271700.0
2010-09-02 15:55:00,30.08,30.11,30.07,30.11,574600.0,14.3365,14.3508,14.3318,14.3508,574600.0
2010-09-03 09:30:00,30.25,30.35,30.16,30.24,396300.0,14.4175,14.4652,14.3746,14.4128,396300.0
2010-09-03 09:35:00,30.24,30.33,30.21,30.26,188400.0,14.4128,14.4557,14.3985,14.4223,188400.0
2010-09-03 09:40:00,30.26,30.28,30.15,30.15,297600.0,14.4223,14.4318,14.3699,14.3699,297600.0
2010-09-03 09:45:00,30.15,30.23,30.15,30.2,237600.0,14.3699,14.408,14.3699,14.3937,237600.0
2010-09-03 09:50:00,30.2,30.21,30.11,30.11,387300.0,14.3937,14.3985,14.3508,14.3508,387300.0
2010-09-03 09:55:00,30.11,30.12,29.88,29.91,784100.0,14.3508,14.3556,14.2412,14.2555,784100.0
2010-09-03 10:00:00,29.9,29.95,29.81,29.86,1245800.0,14.2507,14.2746,14.2078,14.2317,1245800.0
2010-09-03 10:05:00,29.86,29.88,29.74,29.79,730000.0,14.2317,14.2412,14.1745,14.1983,730000.0
2010-09-03 10:10:00,29.8,29.86,29.75,29.76,353200.0,14.2031,14.2317,14.1792,14.184,353200.0
2010-09-03 10:15:00,29.76,29.76,29.71,29.72,343200.0,14.184,14.184,14.1602,14.1649,343200.0
2010-09-03 10:20:00,29.72,29.77,29.71,29.77,295700.0,14.1649,14.1888,14.1602,14.1888,295700.0
2010-09-03 10:25:00,29.76,29.77,29.69,29.7,277500.0,14.184,14.1888,14.1506,14.1554,277500.0
2010-09-03 10:30:00,29.7,29.79,29.7,29.77,237500.0,14.1554,14.1983,14.1554,14.1888,237500.0
2010-09-03 10:35:00,29.77,29.85,29.76,29.84,174200.0,14.1888,14.2269,14.184,14.2221,174200.0
2010-09-03 10:40:00,29.84,29.89,29.81,29.89,109400.0,14.2221,14.246,14.2078,14.246,109400.0
2010-09-03 10:45:00,29.88,29.9,29.83,29.84,202800.0,14.2412,14.2507,14.2174,14.2221,202800.0
2010-09-03 10:50:00,29.84,29.84,29.81,29.82,101700.0,14.2221,14.2221,14.2078,14.2126,101700.0
2010-09-03 10:55:00,29.82,29.84,29.8,29.84,88900.0,14.2126,14.2221,14.2031,14.2221,88900.0
2010-09-03 11:00:00,29.84,29.85,29.82,29.83,174000.0,14.2221,14.2269,14.2126,14.2174,174000.0
2010-09-03 11:05:00,29.83,29.83,29.81,29.82,111700.0,14.2174,14.2174,14.2078,14.2126,111700.0
2010-09-03 11:10:00,29.82,29.84,29.81,29.83,113900.0,14.2126,14.2221,14.2078,14.2174,113900.0
2010-09-03 11:15:00,29.83,29.85,29.78,29.81,325600.0,14.2174,14.2269,14.1935,14.2078,325600.0
2010-09-03 11:20:00,29.81,29.83,29.8,29.8,99800.0,14.2078,14.2174,14.2031,14.2031,99800.0
2010-09-03 11:25:00,29.81,29.83,29.8,29.81,74300.0,14.2078,14.2174,14.2031,14.2078,74300.0
2010-09-03 11:30:00,29.81,29.82,29.8,29.81,130300.0,14.2078,14.2126,14.2031,14.2078,130300.0
2010-09-03 11:35:00,29.81,29.83,29.8,29.83,82200.0,14.2078,14.2174,14.2031,14.2174,82200.0
2010-09-03 11:40:00,29.83,29.88,29.83,29.88,94700.0,14.2174,14.2412,14.2174,14.2412,94700.0
2010-09-03 11:45:00,29.88,29.88,29.83,29.83,108900.0,14.2412,14.2412,14.2174,14.2174,108900.0
2010-09-03 11:50:00,29.83,29.89,29.81,29.88,171700.0,14.2174,14.246,14.2078,14.2412,171700.0
2010-09-03 11:55:00,29.89,29.94,29.88,29.92,141300.0,14.246,14.2698,14.2412,14.2603,141300.0
2010-09-03 12:00:00,29.93,29.94,29.9,29.94,129900.0,14.265,14.2698,14.2507,14.2698,129900.0
2010-09-03 12:05:00,29.94,29.95,29.92,29.94,109000.0,14.2698,14.2746,14.2603,14.2698,109000.0
2010-09-03 12:10:00,29.95,29.95,29.91,29.93,84200.0,14.2746,14.2746,14.2555,14.265,84200.0
2010-09-03 12:15:00,29.93,29.95,29.93,29.94,70700.0,14.265,14.2746,14.265,14.2698,70700.0
2010-09-03 12:20:00,29.95,29.97,29.94,29.96,72400.0,14.2746,14.2841,14.2698,14.2793,72400.0
2010-09-03 12:25:00,29.96,30.0,29.96,30.0,116900.0,14.2793,14.2984,14.2793,14.2984,116900.0
2010-09-03 12:30:00,30.0,30.0,29.99,29.99,44400.0,14.2984,14.2984,14.2936,14.2936,44400.0
2010-09-03 12:35:00,29.99,30.03,29.99,30.02,307100.0,14.2936,14.3127,14.2936,14.3079,307100.0
2010-09-03 12:40:00,30.03,30.05,30.02,30.04,56700.0,14.3127,14.3222,14.3079,14.3175,56700.0
2010-09-03 12:45:00,30.05,30.06,30.04,30.06,89100.0,14.3222,14.327,14.3175,14.327,89100.0
2010-09-03 12:50:00,30.05,30.07,30.05,30.07,80300.0,14.3222,14.3318,14.3222,14.3318,80300.0
2010-09-03 12:55:00,30.07,30.12,30.06,30.09,233300.0,14.3318,14.3556,14.327,14.3413,233300.0
2010-09-03 13:00:00,30.08,30.09,30.04,30.05,244500.0,14.3365,14.3413,14.3175,14.3222,244500.0
2010-09-03 13:05:00,30.05,30.06,30.02,30.02,158800.0,14.3222,14.327,14.3079,14.3079,158800.0
2010-09-03 13:10:00,30.02,30.04,30.02,30.02,80800.0,14.3079,14.3175,14.3079,14.3079,80800.0
2010-09-03 13:15:00,30.02,30.02,29.97,29.99,236000.0,14.3079,14.3079,14.2841,14.2936,236000.0
2010-09-03 13:20:00,29.98,30.02,29.98,30.01,150300.0,14.2889,14.3079,14.2889,14.3032,150300.0
2010-09-03 13:25:00,30.01,30.03,30.01,30.02,66700.0,14.3032,14.3127,14.3032,14.3079,66700.0
2010-09-03 13:30:00,30.02,30.03,30.01,30.02,100900.0,14.3079,14.3127,14.3032,14.3079,100900.0
2010-09-03 13:35:00,30.02,30.02,29.98,30.0,238200.0,14.3079,14.3079,14.2889,14.2984,238200.0
2010-09-03 13:40:00,30.01,30.01,29.99,30.0,57300.0,14.3032,14.3032,14.2936,14.2984,57300.0
2010-09-03 13:45:00,30.0,30.0,29.97,29.99,217400.0,14.2984,14.2984,14.2841,14.2936,217400.0
2010-09-03 13:50:00,30.0,30.03,29.98,30.01,103500.0,14.2984,14.3127,14.2889,14.3032,103500.0
2010-09-03 13:55:00,30.02,30.05,30.01,30.02,75300.0,14.3079,14.3222,14.3032,14.3079,75300.0
2010-09-03 14:00:00,30.01,30.06,30.0,30.05,145800.0,14.3032,14.327,14.2984,14.3222,145800.0
2010-09-03 14:05:00,30.05,30.06,30.04,30.05,64500.0,14.3222,14.327,14.3175,14.3222,64500.0
2010-09-03 14:10:00,30.05,30.06,30.01,30.06,104700.0,14.3222,14.327,14.3032,14.327,104700.0
2010-09-03 14:15:00,30.06,30.07,30.04,30.06,97900.0,14.327,14.3318,14.3175,14.327,97900.0
2010-09-03 14:20:00,30.06,30.07,30.03,30.07,128900.0,14.327,14.3318,14.3127,14.3318,128900.0
2010-09-03 14:25:00,30.07,30.09,30.06,30.07,68000.0,14.3318,14.3413,14.327,14.3318,68000.0
2010-09-03 14:30:00,30.07,30.1,30.06,30.1,96700.0,14.3318,14.346,14.327,14.346,96700.0
2010-09-03 14:35:00,30.1,30.1,30.05,30.06,141300.0,14.346,14.346,14.3222,14.327,141300.0
2010-09-03 14:40:00,30.07,30.09,30.05,30.08,59500.0,14.3318,14.3413,14.3222,14.3365,59500.0
2010-09-03 14:45:00,30.08,30.08,30.02,30.04,108400.0,14.3365,14.3365,14.3079,14.3175,108400.0
2010-09-03 14:50:00,30.04,30.07,30.04,30.06,63300.0,14.3175,14.3318,14.3175,14.327,63300.0
2010-09-03 14:55:00,30.06,30.07,30.04,30.05,79600.0,14.327,14.3318,14.3175,14.3222,79600.0
2010-09-03 15:00:00,30.06,30.07,30.04,30.07,76100.0,14.327,14.3318,14.3175,14.3318,76100.0
2010-09-03 15:05:00,30.07,30.1,30.06,30.08,111000.0,14.3318,14.346,14.327,14.3365,111000.0
2010-09-03 15:10:00,30.08,30.11,30.08,30.11,83700.0,14.3365,14.3508,14.3365,14.3508,83700.0
2010-09-03 15:15:00,30.1,30.12,30.1,30.11,115200.0,14.346,14.3556,14.346,14.3508,115200.0
2010-09-03 15:20:00,30.12,30.14,30.11,30.13,139300.0,14.3556,14.3651,14.3508,14.3603,139300.0
2010-09-03 15:25:00,30.14,30.15,30.13,30.15,75500.0,14.3651,14.3699,14.3603,14.3699,75500.0
2010-09-03 15:30:00,30.15,30.16,30.05,30.06,210000.0,14.3699,14.3746,14.3222,14.327,210000.0
2010-09-03 15:35:00,30.06,30.09,30.05,30.07,186800.0,14.327,14.3413,14.3222,14.3318,186800.0
2010-09-03 15:40:00,30.08,30.16,30.07,30.15,351500.0,14.3365,14.3746,14.3318,14.3699,351500.0
2010-09-03 15:45:00,30.15,30.18,30.13,30.14,291500.0,14.3699,14.3842,14.3603,14.3651,291500.0
2010-09-03 15:50:00,30.14,30.15,30.1,30.1,354000.0,14.3651,14.3699,14.346,14.346,354000.0
2010-09-03 15:55:00,30.1,30.22,30.1,30.22,736600.0,14.346,14.4032,14.346,14.4032,736600.0
2010-09-07 09:30:00,30.2,30.3,30.17,30.25,350700.0,14.3937,14.4414,14.3794,14.4175,350700.0
2010-09-07 09:35:00,30.25,30.25,30.09,30.1,339000.0,14.4175,14.4175,14.3413,14.346,339000.0
2010-09-07 09:40:00,30.1,30.2,30.08,30.2,137900.0,14.346,14.3937,14.3365,14.3937,137900.0
2010-09-07 09:45:00,30.19,30.21,30.17,30.2,102200.0,14.3889,14.3985,14.3794,14.3937,102200.0
2010-09-07 09:50:00,30.19,30.24,30.19,30.23,164900.0,14.3889,14.4128,14.3889,14.408,164900.0
2010-09-07 09:55:00,30.23,30.24,30.1,30.12,241400.0,14.408,14.4128,14.346,14.3556,241400.0
2010-09-07 10:00:00,30.11,30.14,30.08,30.12,110000.0,14.3508,14.3651,14.3365,14.3556,110000.0
2010-09-07 10:05:00,30.12,30.14,30.09,30.14,131400.0,14.3556,14.3651,14.3413,14.3651,131400.0
2010-09-07 10:10:00,30.13,30.15,30.12,30.14,101800.0,14.3603,14.3699,14.3556,14.3651,101800.0
2010-09-07 10:15:00,30.14,30.14,30.08,30.12,103900.0,14.3651,14.3651,14.3365,14.3556,103900.0
2010-09-07 10:20:00,30.12,30.14,30.07,30.14,301500.0,14.3556,14.3651,14.3318,14.3651,301500.0
2010-09-07 10:25:00,30.14,30.21,30.14,30.21,187900.0,14.3651,14.3985,14.3651,14.3985,187900.0
2010-09-07 10:30:00,30.2,30.24,30.2,30.21,101100.0,14.3937,14.4128,14.3937,14.3985,101100.0
2010-09-07 10:35:00,30.21,30.23,30.2,30.23,143700.0,14.3985,14.408,14.3937,14.408,143700.0
2010-09-07 10:40:00,30.22,30.25,30.22,30.24,92500.0,14.4032,14.4175,14.4032,14.4128,92500.0
2010-09-07 10:45:00,30.24,30.29,30.23,30.27,100100.0,14.4128,14.4366,14.408,14.4271,100100.0
2010-09-07 10:50:00,30.26,30.29,30.22,30.23,101400.0,14.4223,14.4366,14.4032,14.408,101400.0
2010-09-07 10:55:00,30.23,30.27,30.23,30.27,89300.0,14.408,14.4271,14.408,14.4271,89300.0
2010-09-07 11:00:00,30.26,30.28,30.25,30.26,118200.0,14.4223,14.4318,14.4175,14.4223,118200.0
2010-09-07 11:05:00,30.26,30.27,30.22,30.24,177100.0,14.4223,14.4271,14.4032,14.4128,177100.0
2010-09-07 11:10:00,30.24,30.25,30.22,30.23,110800.0,14.4128,14.4175,14.4032,14.408,110800.0
2010-09-07 11:15:00,30.23,30.24,30.21,30.22,94200.0,14.408,14.4128,14.3985,14.4032,94200.0
2010-09-07 11:20:00,30.23,30.29,30.23,30.29,131900.0,14.408,14.4366,14.408,14.4366,131900.0
2010-09-07 11:25:00,30.29,30.3,30.27,30.3,180800.0,14.4366,14.4414,14.4271,14.4414,180800.0
2010-09-07 11:30:00,30.3,30.3,30.27,30.27,94200.0,14.4414,14.4414,14.4271,14.4271,94200.0
2010-09-07 11:35:00,30.27,30.3,30.26,30.28,105300.0,14.4271,14.4414,14.4223,14.4318,105300.0
2010-09-07 11:40:00,30.29,30.3,30.27,30.28,76900.0,14.4366,14.4414,14.4271,14.4318,76900.0
2010-09-07 11:45:00,30.28,30.3,30.26,30.27,128400.0,14.4318,14.4414,14.4223,14.4271,128400.0
2010-09-07 11:50:00,30.28,30.28,30.26,30.27,77400.0,14.4318,14.4318,14.4223,14.4271,77400.0
2010-09-07 11:55:00,30.26,30.3,30.25,30.3,148400.0,14.4223,14.4414,14.4175,14.4414,148400.0
2010-09-07 12:00:00,30.3,30.32,30.26,30.27,299000.0,14.4414,14.4509,14.4223,14.4271,299000.0
2010-09-07 12:05:00,30.26,30.31,30.26,30.28,95000.0,14.4223,14.4461,14.4223,14.4318,95000.0
2010-09-07 12:10:00,30.29,30.29,30.25,30.25,91800.0,14.4366,14.4366,14.4175,14.4175,91800.0
2010-09-07 12:15:00,30.25,30.25,30.21,30.22,88900.0,14.4175,14.4175,14.3985,14.4032,88900.0
2010-09-07 12:20:00,30.22,30.23,30.15,30.17,182900.0,14.4032,14.408,14.3699,14.3794,182900.0
2010-09-07 12:25:00,30.17,30.19,30.15,30.19,59300.0,14.3794,14.3889,14.3699,14.3889,59300.0
2010-09-07 12:30:00,30.18,30.25,30.17,30.24,415700.0,14.3842,14.4175,14.3794,14.4128,415700.0
2010-09-07 12:35:00,30.24,30.25,30.23,30.25,95600.0,14.4128,14.4175,14.408,14.4175,95600.0
2010-09-07 12:40:00,30.25,30.28,30.24,30.27,75500.0,14.4175,14.4318,14.4128,14.4271,75500.0
2010-09-07 12:45:00,30.27,30.32,30.26,30.32,85300.0,14.4271,14.4509,14.4223,14.4509,85300.0
2010-09-07 12:50:00,30.32,30.35,30.31,30.34,210900.0,14.4509,14.4652,14.4461,14.4604,210900.0
2010-09-07 12:55:00,30.35,30.36,30.32,30.34,141900.0,14.4652,14.47,14.4509,14.4604,141900.0
2010-09-07 13:00:00,30.34,30.35,30.32,30.33,80000.0,14.4604,14.4652,14.4509,14.4557,80000.0
2010-09-07 13:05:00,30.32,30.33,30.29,30.32,133600.0,14.4509,14.4557,14.4366,14.4509,133600.0
2010-09-07 13:10:00,30.32,30.36,30.31,30.36,94600.0,14.4509,14.47,14.4461,14.47,94600.0
2010-09-07 13:15:00,30.36,30.39,30.36,30.38,103700.0,14.47,14.4843,14.47,14.4795,103700.0
2010-09-07 13:20:00,30.38,30.4,30.36,30.38,208100.0,14.4795,14.489,14.47,14.4795,208100.0
2010-09-07 13:25:00,30.39,30.39,30.36,30.39,105300.0,14.4843,14.4843,14.47,14.4843,105300.0
2010-09-07 13:30:00,30.38,30.42,30.37,30.41,137800.0,14.4795,14.4986,14.4747,14.4938,137800.0
2010-09-07 13:35:00,30.41,30.42,30.4,30.4,146100.0,14.4938,14.4986,14.489,14.489,146100.0
2010-09-07 13:40:00,30.4,30.41,30.37,30.37,92400.0,14.489,14.4938,14.4747,14.4747,92400.0
2010-09-07 13:45:00,30.38,30.41,30.37,30.41,57200.0,14.4795,14.4938,14.4747,14.4938,57200.0
2010-09-07 13:50:00,30.41,30.44,30.4,30.44,115800.0,14.4938,14.5081,14.489,14.5081,115800.0
2010-09-07 13:55:00,30.43,30.47,30.43,30.44,225700.0,14.5033,14.5224,14.5033,14.5081,225700.0
2010-09-07 14:00:00,30.43,30.44,30.41,30.42,161400.0,14.5033,14.5081,14.4938,14.4986,161400.0
2010-09-07 14:05:00,30.42,30.44,30.41,30.42,184800.0,14.4986,14.5081,14.4938,14.4986,184800.0
2010-09-07 14:10:00,30.42,30.44,30.4,30.4,90200.0,14.4986,14.5081,14.489,14.489,90200.0
2010-09-07 14:15:00,30.4,30.42,30.35,30.36,144200.0,14.489,14.4986,14.4652,14.47,144200.0
2010-09-07 14:20:00,30.36,30.37,30.34,30.36,145100.0,14.47,14.4747,14.4604,14.47,145100.0
2010-09-07 14:25:00,30.35,30.38,30.34,30.36,187700.0,14.4652,14.4795,14.4604,14.47,187700.0
2010-09-07 14:30:00,30.36,30.37,30.32,30.32,86900.0,14.47,14.4747,14.4509,14.4509,86900.0
2010-09-07 14:35:00,30.32,30.34,30.29,30.3,91800.0,14.4509,14.4604,14.4366,14.4414,91800.0
2010-09-07 14:40:00,30.29,30.3,30.27,30.3,381000.0,14.4366,14.4414,14.4271,14.4414,381000.0
2010-09-07 14:45:00,30.3,30.33,30.29,30.33,82700.0,14.4414,14.4557,14.4366,14.4557,82700.0
2010-09-07 14:50:00,30.33,30.33,30.25,30.25,187700.0,14.4557,14.4557,14.4175,14.4175,187700.0
2010-09-07 14:55:00,30.25,30.26,30.19,30.21,291800.0,14.4175,14.4223,14.3889,14.3985,291800.0
2010-09-07 15:00:00,30.21,30.28,30.19,30.28,183600.0,14.3985,14.4318,14.3889,14.4318,183600.0
2010-09-07 15:05:00,30.28,30.28,30.25,30.27,126300.0,14.4318,14.4318,14.4175,14.4271,126300.0
2010-09-07 15:10:00,30.27,30.28,30.27,30.27,48400.0,14.4271,14.4318,14.4271,14.4271,48400.0
2010-09-07 15:15:00,30.28,30.3,30.27,30.3,121200.0,14.4318,14.4414,14.4271,14.4414,121200.0
2010-09-07 15:20:00,30.29,30.3,30.26,30.27,170900.0,14.4366,14.4414,14.4223,14.4271,170900.0
2010-09-07 15:25:00,30.27,30.28,30.24,30.28,164900.0,14.4271,14.4318,14.4128,14.4318,164900.0
2010-09-07 15:30:00,30.28,30.28,30.23,30.27,308500.0,14.4318,14.4318,14.408,14.4271,308500.0
2010-09-07 15:35:00,30.27,30.31,30.26,30.3,161300.0,14.4271,14.4461,14.4223,14.4414,161300.0
2010-09-07 15:40:00,30.3,30.31,30.27,30.27,209500.0,14.4414,14.4461,14.4271,14.4271,209500.0
2010-09-07 15:45:00,30.27,30.31,30.27,30.3,186200.0,14.4271,14.4461,14.4271,14.4414,186200.0
2010-09-07 15:50:00,30.29,30.3,30.19,30.19,314800.0,14.4366,14.4414,14.3889,14.3889,314800.0
2010-09-07 15:55:00,30.19,30.24,30.19,30.23,574000.0,14.3889,14.4128,14.3889,14.408,574000.0
2010-09-08 09:30:00,30.27,30.4,30.25,30.32,258100.0,14.4271,14.489,14.4175,14.4509,258100.0
2010-09-08 09:35:00,30.31,30.38,30.27,30.38,157300.0,14.4461,14.4795,14.4271,14.4795,157300.0
2010-09-08 09:40:00,30.37,30.42,30.33,30.37,274700.0,14.4747,14.4986,14.4557,14.4747,274700.0
2010-09-08 09:45:00,30.36,30.4,30.36,30.36,143200.0,14.47,14.489,14.47,14.47,143200.0
2010-09-08 09:50:00,30.36,30.4,30.36,30.4,115100.0,14.47,14.489,14.47,14.489,115100.0
2010-09-08 09:55:00,30.4,30.44,30.39,30.43,104700.0,14.489,14.5081,14.4843,14.5033,104700.0
2010-09-08 10:00:00,30.44,30.49,30.4,30.49,223700.0,14.5081,14.5319,14.489,14.5319,223700.0
2010-09-08 10:05:00,30.48,30.48,30.4,30.43,172500.0,14.5272,14.5272,14.489,14.5033,172500.0
2010-09-08 10:10:00,30.43,30.49,30.42,30.49,133500.0,14.5033,14.5319,14.4986,14.5319,133500.0
2010-09-08 10:15:00,30.49,30.51,30.46,30.47,267400.0,14.5319,14.5415,14.5176,14.5224,267400.0
2010-09-08 10:20:00,30.47,30.49,30.46,30.49,127100.0,14.5224,14.5319,14.5176,14.5319,127100.0
2010-09-08 10:25:00,30.48,30.5,30.47,30.48,84000.0,14.5272,14.5367,14.5224,14.5272,84000.0
2010-09-08 10:30:00,30.48,30.5,30.46,30.46,155200.0,14.5272,14.5367,14.5176,14.5176,155200.0
2010-09-08 10:35:00,30.46,30.49,30.46,30.47,183200.0,14.5176,14.5319,14.5176,14.5224,183200.0
2010-09-08 10:40:00,30.48,30.48,30.44,30.46,212100.0,14.5272,14.5272,14.5081,14.5176,212100.0
2010-09-08 10:45:00,30.45,30.47,30.42,30.45,115400.0,14.5129,14.5224,14.4986,14.5129,115400.0
2010-09-08 10:50:00,30.46,30.48,30.46,30.46,152700.0,14.5176,14.5272,14.5176,14.5176,152700.0
2010-09-08 10:55:00,30.47,30.48,30.45,30.46,93500.0,14.5224,14.5272,14.5129,14.5176,93500.0
2010-09-08 11:00:00,30.46,30.48,30.45,30.48,161800.0,14.5176,14.5272,14.5129,14.5272,161800.0
2010-09-08 11:05:00,30.48,30.49,30.47,30.48,77300.0,14.5272,14.5319,14.5224,14.5272,77300.0
2010-09-08 11:10:00,30.47,30.49,30.42,30.43,196600.0,14.5224,14.5319,14.4986,14.5033,196600.0
2010-09-08 11:15:00,30.42,30.43,30.4,30.41,179300.0,14.4986,14.5033,14.489,14.4938,179300.0
2010-09-08 11:20:00,30.4,30.42,30.37,30.42,233400.0,14.489,14.4986,14.4747,14.4986,233400.0
2010-09-08 11:25:00,30.41,30.42,30.36,30.36,171600.0,14.4938,14.4986,14.47,14.47,171600.0
2010-09-08 11:30:00,30.37,30.37,30.32,30.32,311100.0,14.4747,14.4747,14.4509,14.4509,311100.0
2010-09-08 11:35:00,30.33,30.39,30.33,30.37,285200.0,14.4557,14.4843,14.4557,14.4747,285200.0
2010-09-08 11:40:00,30.36,30.42,30.36,30.41,106800.0,14.47,14.4986,14.47,14.4938,106800.0
2010-09-08 11:45:00,30.42,30.42,30.4,30.4,145100.0,14.4986,14.4986,14.489,14.489,145100.0
2010-09-08 11:50:00,30.4,30.41,30.4,30.4,61300.0,14.489,14.4938,14.489,14.489,61300.0
2010-09-08 11:55:00,30.4,30.44,30.38,30.43,102900.0,14.489,14.5081,14.4795,14.5033,102900.0
2010-09-08 12:00:00,30.44,30.45,30.39,30.39,126600.0,14.5081,14.5129,14.4843,14.4843,126600.0
2010-09-08 12:05:00,30.4,30.42,30.38,30.42,110500.0,14.489,14.4986,14.4795,14.4986,110500.0
2010-09-08 12:10:00,30.42,30.42,30.39,30.4,89100.0,14.4986,14.4986,14.4843,14.489,89100.0
2010-09-08 12:15:00,30.4,30.41,30.4,30.41,63200.0,14.489,14.4938,14.489,14.4938,63200.0
2010-09-08 12:20:00,30.41,30.43,30.4,30.42,122300.0,14.4938,14.5033,14.489,14.4986,122300.0
2010-09-08 12:25:00,30.42,30.45,30.4,30.44,157800.0,14.4986,14.5129,14.489,14.5081,157800.0
2010-09-08 12:30:00,30.45,30.45,30.4,30.44,285300.0,14.5129,14.5129,14.489,14.5081,285300.0
2010-09-08 12:35:00,30.44,30.44,30.42,30.43,94100.0,14.5081,14.5081,14.4986,14.5033,94100.0
2010-09-08 12:40:00,30.43,30.43,30.4,30.4,239200.0,14.5033,14.5033,14.489,14.489,239200.0
2010-09-08 12:45:00,30.4,30.42,30.39,30.4,131900.0,14.489,14.4986,14.4843,14.489,131900.0
2010-09-08 12:50:00,30.4,30.4,30.39,30.4,44800.0,14.489,14.489,14.4843,14.489,44800.0
2010-09-08 12:55:00,30.39,30.4,30.39,30.4,37900.0,14.4843,14.489,14.4843,14.489,37900.0
2010-09-08 13:00:00,30.4,30.43,30.39,30.4,127700.0,14.489,14.5033,14.4843,14.489,127700.0
2010-09-08 13:05:00,30.41,30.41,30.38,30.4,74000.0,14.4938,14.4938,14.4795,14.489,74000.0
2010-09-08 13:10:00,30.4,30.41,30.38,30.4,81300.0,14.489,14.4938,14.4795,14.489,81300.0
2010-09-08 13:15:00,30.39,30.4,30.35,30.36,198300.0,14.4843,14.489,14.4652,14.47,198300.0
2010-09-08 13:20:00,30.35,30.44,30.35,30.42,318600.0,14.4652,14.5081,14.4652,14.4986,318600.0
2010-09-08 13:25:00,30.42,30.42,30.37,30.38,305300.0,14.4986,14.4986,14.4747,14.4795,305300.0
2010-09-08 13:30:00,30.39,30.41,30.37,30.38,142400.0,14.4843,14.4938,14.4747,14.4795,142400.0
2010-09-08 13:35:00,30.38,30.38,30.34,30.35,162500.0,14.4795,14.4795,14.4604,14.4652,162500.0
2010-09-08 13:40:00,30.35,30.37,30.3,30.3,156600.0,14.4652,14.4747,14.4414,14.4414,156600.0
2010-09-08 13:45:00,30.3,30.35,30.3,30.34,106900.0,14.4414,14.4652,14.4414,14.4604,106900.0
2010-09-08 13:50:00,30.35,30.36,30.33,30.34,153900.0,14.4652,14.47,14.4557,14.4604,153900.0
2010-09-08 13:55:00,30.35,30.36,30.3,30.32,113000.0,14.4652,14.47,14.4414,14.4509,113000.0
2010-09-08 14:00:00,30.32,30.34,30.28,30.32,327600.0,14.4509,14.4604,14.4318,14.4509,327600.0
2010-09-08 14:05:00,30.32,30.35,30.31,30.32,101600.0,14.4509,14.4652,14.4461,14.4509,101600.0
2010-09-08 14:10:00,30.32,30.34,30.3,30.33,113500.0,14.4509,14.4604,14.4414,14.4557,113500.0
2010-09-08 14:15:00,30.34,30.37,30.33,30.35,83900.0,14.4604,14.4747,14.4557,14.4652,83900.0
2010-09-08 14:20:00,30.35,30.38,30.35,30.38,133000.0,14.4652,14.4795,14.4652,14.4795,133000.0
2010-09-08 14:25:00,30.38,30.39,30.37,30.38,94500.0,14.4795,14.4843,14.4747,14.4795,94500.0
2010-09-08 14:30:00,30.38,30.43,30.38,30.39,150400.0,14.4795,14.5033,14.4795,14.4843,150400.0
2010-09-08 14:35:00,30.4,30.41,30.38,30.41,117900.0,14.489,14.4938,14.4795,14.4938,117900.0
2010-09-08 14:40:00,30.4,30.44,30.4,30.42,159900.0,14.489,14.5081,14.489,14.4986,159900.0
2010-09-08 14:45:00,30.42,30.44,30.4,30.41,125100.0,14.4986,14.5081,14.489,14.4938,125100.0
2010-09-08 14:50:00,30.42,30.44,30.4,30.43,128100.0,14.4986,14.5081,14.489,14.5033,128100.0
2010-09-08 14:55:00,30.42,30.44,30.4,30.41,136900.0,14.4986,14.5081,14.489,14.4938,136900.0
2010-09-08 15:00:00,30.42,30.47,30.41,30.46,178300.0,14.4986,14.5224,14.4938,14.5176,178300.0
2010-09-08 15:05:00,30.46,30.49,30.44,30.47,230700.0,14.5176,14.5319,14.5081,14.5224,230700.0
2010-09-08 15:10:00,30.46,30.49,30.43,30.47,207900.0,14.5176,14.5319,14.5033,14.5224,207900.0
2010-09-08 15:15:00,30.47,30.47,30.43,30.43,239500.0,14.5224,14.5224,14.5033,14.5033,239500.0
2010-09-08 15:20:00,30.43,30.47,30.4,30.41,115700.0,14.5033,14.5224,14.489,14.4938,115700.0
2010-09-08 15:25:00,30.4,30.43,30.4,30.41,131100.0,14.489,14.5033,14.489,14.4938,131100.0
2010-09-08 15:30:00,30.41,30.45,30.39,30.45,218100.0,14.4938,14.5129,14.4843,14.5129,218100.0
2010-09-08 15:35:00,30.45,30.48,30.44,30.46,176700.0,14.5129,14.5272,14.5081,14.5176,176700.0
2010-09-08 15:40:00,30.46,30.48,30.42,30.43,301100.0,14.5176,14.5272,14.4986,14.5033,301100.0
2010-09-08 15:45:00,30.43,30.45,30.41,30.42,326200.0,14.5033,14.5129,14.4938,14.4986,326200.0
2010-09-08 15:50:00,30.42,30.46,30.41,30.42,363400.0,14.4986,14.5176,14.4938,14.4986,363400.0
2010-09-08 15:55:00,30.42,30.47,30.42,30.47,560400.0,14.4986,14.5224,14.4986,14.5224,560400.0
2010-09-09 09:30:00,30.65,30.65,30.56,30.64,328000.0,14.6082,14.6082,14.5653,14.6034,328000.0
2010-09-09 09:35:00,30.64,30.69,30.55,30.69,213800.0,14.6034,14.6273,14.5605,14.6273,213800.0
2010-09-09 09:40:00,30.68,30.78,30.67,30.76,460800.0,14.6225,14.6701,14.6177,14.6606,460800.0
2010-09-09 09:45:00,30.76,30.76,30.7,30.72,212300.0,14.6606,14.6606,14.632,14.6415,212300.0
2010-09-09 09:50:00,30.71,30.78,30.71,30.75,206300.0,14.6368,14.6701,14.6368,14.6558,206300.0
2010-09-09 09:55:00,30.75,30.77,30.71,30.76,207200.0,14.6558,14.6654,14.6368,14.6606,207200.0
2010-09-09 10:00:00,30.76,30.82,30.76,30.81,209500.0,14.6606,14.6892,14.6606,14.6844,209500.0
2010-09-09 10:05:00,30.81,30.84,30.79,30.82,224400.0,14.6844,14.6987,14.6749,14.6892,224400.0
2010-09-09 10:10:00,30.81,30.82,30.72,30.77,218400.0,14.6844,14.6892,14.6415,14.6654,218400.0
2010-09-09 10:15:00,30.77,30.87,30.76,30.86,324300.0,14.6654,14.713,14.6606,14.7083,324300.0
2010-09-09 10:20:00,30.85,30.88,30.85,30.85,193200.0,14.7035,14.7178,14.7035,14.7035,193200.0
2010-09-09 10:25:00,30.85,30.88,30.83,30.84,272000.0,14.7035,14.7178,14.694,14.6987,272000.0
2010-09-09 10:30:00,30.84,30.84,30.78,30.78,196900.0,14.6987,14.6987,14.6701,14.6701,196900.0
2010-09-09 10:35:00,30.79,30.83,30.78,30.81,138100.0,14.6749,14.694,14.6701,14.6844,138100.0
2010-09-09 10:40:00,30.81,30.82,30.79,30.8,112600.0,14.6844,14.6892,14.6749,14.6797,112600.0
2010-09-09 10:45:00,30.79,30.81,30.79,30.8,122700.0,14.6749,14.6844,14.6749,14.6797,122700.0
2010-09-09 10:50:00,30.79,30.8,30.75,30.75,210400.0,14.6749,14.6797,14.6558,14.6558,210400.0
2010-09-09 10:55:00,30.75,30.78,30.73,30.73,165400.0,14.6558,14.6701,14.6463,14.6463,165400.0
2010-09-09 11:00:00,30.74,30.78,30.73,30.76,193600.0,14.6511,14.6701,14.6463,14.6606,193600.0
2010-09-09 11:05:00,30.76,30.77,30.7,30.7,153300.0,14.6606,14.6654,14.632,14.632,153300.0
2010-09-09 11:10:00,30.7,30.79,30.7,30.79,246400.0,14.632,14.6749,14.632,14.6749,246400.0
2010-09-09 11:15:00,30.79,30.81,30.78,30.8,94300.0,14.6749,14.6844,14.6701,14.6797,94300.0
2010-09-09 11:20:00,30.79,30.8,30.79,30.8,37900.0,14.6749,14.6797,14.6749,14.6797,37900.0
2010-09-09 11:25:00,30.79,30.81,30.79,30.8,100700.0,14.6749,14.6844,14.6749,14.6797,100700.0
2010-09-09 11:30:00,30.79,30.8,30.77,30.79,138700.0,14.6749,14.6797,14.6654,14.6749,138700.0
2010-09-09 11:35:00,30.8,30.81,30.79,30.8,42500.0,14.6797,14.6844,14.6749,14.6797,42500.0
2010-09-09 11:40:00,30.8,30.81,30.79,30.81,142700.0,14.6797,14.6844,14.6749,14.6844,142700.0
2010-09-09 11:45:00,30.81,30.81,30.78,30.79,72200.0,14.6844,14.6844,14.6701,14.6749,72200.0
2010-09-09 11:50:00,30.79,30.79,30.78,30.79,55900.0,14.6749,14.6749,14.6701,14.6749,55900.0
2010-09-09 11:55:00,30.78,30.81,30.78,30.81,99000.0,14.6701,14.6844,14.6701,14.6844,99000.0
2010-09-09 12:00:00,30.8,30.81,30.78,30.79,171500.0,14.6797,14.6844,14.6701,14.6749,171500.0
2010-09-09 12:05:00,30.78,30.8,30.77,30.8,79300.0,14.6701,14.6797,14.6654,14.6797,79300.0
2010-09-09 12:10:00,30.8,30.81,30.79,30.8,40800.0,14.6797,14.6844,14.6749,14.6797,40800.0
2010-09-09 12:15:00,30.81,30.81,30.79,30.8,42200.0,14.6844,14.6844,14.6749,14.6797,42200.0
2010-09-09 12:20:00,30.8,30.81,30.79,30.8,183100.0,14.6797,14.6844,14.6749,14.6797,183100.0
2010-09-09 12:25:00,30.8,30.84,30.8,30.82,313600.0,14.6797,14.6987,14.6797,14.6892,313600.0
2010-09-09 12:30:00,30.83,30.83,30.82,30.82,99800.0,14.694,14.694,14.6892,14.6892,99800.0
2010-09-09 12:35:00,30.82,30.84,30.81,30.83,109500.0,14.6892,14.6987,14.6844,14.694,109500.0
2010-09-09 12:40:00,30.84,30.84,30.82,30.82,99900.0,14.6987,14.6987,14.6892,14.6892,99900.0
2010-09-09 12:45:00,30.82,30.83,30.79,30.81,189100.0,14.6892,14.694,14.6749,14.6844,189100.0
2010-09-09 12:50:00,30.81,30.81,30.8,30.8,69300.0,14.6844,14.6844,14.6797,14.6797,69300.0
2010-09-09 12:55:00,30.81,30.81,30.78,30.78,270900.0,14.6844,14.6844,14.6701,14.6701,270900.0
2010-09-09 13:00:00,30.79,30.8,30.77,30.78,178500.0,14.6749,14.6797,14.6654,14.6701,178500.0
2010-09-09 13:05:00,30.79,30.79,30.75,30.75,108900.0,14.6749,14.6749,14.6558,14.6558,108900.0
2010-09-09 13:10:00,30.75,30.76,30.72,30.72,85300.0,14.6558,14.6606,14.6415,14.6415,85300.0
2010-09-09 13:15:00,30.72,30.77,30.71,30.77,203700.0,14.6415,14.6654,14.6368,14.6654,203700.0
2010-09-09 13:20:00,30.77,30.82,30.76,30.82,164400.0,14.6654,14.6892,14.6606,14.6892,164400.0
2010-09-09 13:25:00,30.82,30.82,30.76,30.76,124700.0,14.6892,14.6892,14.6606,14.6606,124700.0
2010-09-09 13:30:00,30.76,30.79,30.74,30.79,201300.0,14.6606,14.6749,14.6511,14.6749,201300.0
2010-09-09 13:35:00,30.78,30.8,30.76,30.77,168400.0,14.6701,14.6797,14.6606,14.6654,168400.0
2010-09-09 13:40:00,30.77,30.78,30.76,30.77,67100.0,14.6654,14.6701,14.6606,14.6654,67100.0
2010-09-09 13:45:00,30.76,30.77,30.7,30.71,217900.0,14.6606,14.6654,14.632,14.6368,217900.0
2010-09-09 13:50:00,30.72,30.73,30.71,30.73,77400.0,14.6415,14.6463,14.6368,14.6463,77400.0
2010-09-09 13:55:00,30.73,30.74,30.68,30.73,221800.0,14.6463,14.6511,14.6225,14.6463,221800.0
2010-09-09 14:00:00,30.73,30.76,30.72,30.74,128700.0,14.6463,14.6606,14.6415,14.6511,128700.0
2010-09-09 14:05:00,30.74,30.76,30.73,30.74,79800.0,14.6511,14.6606,14.6463,14.6511,79800.0
2010-09-09 14:10:00,30.74,30.77,30.72,30.76,121100.0,14.6511,14.6654,14.6415,14.6606,121100.0
2010-09-09 14:15:00,30.77,30.79,30.74,30.77,103400.0,14.6654,14.6749,14.6511,14.6654,103400.0
2010-09-09 14:20:00,30.77,30.79,30.75,30.75,80700.0,14.6654,14.6749,14.6558,14.6558,80700.0
2010-09-09 14:25:00,30.75,30.78,30.74,30.75,102000.0,14.6558,14.6701,14.6511,14.6558,102000.0
2010-09-09 14:30:00,30.74,30.8,30.74,30.78,63600.0,14.6511,14.6797,14.6511,14.6701,63600.0
2010-09-09 14:35:00,30.79,30.8,30.76,30.77,91900.0,14.6749,14.6797,14.6606,14.6654,91900.0
2010-09-09 14:40:00,30.77,30.81,30.77,30.79,166400.0,14.6654,14.6844,14.6654,14.6749,166400.0
2010-09-09 14:45:00,30.79,30.83,30.79,30.8,190600.0,14.6749,14.694,14.6749,14.6797,190600.0
2010-09-09 14:50:00,30.79,30.84,30.79,30.82,301300.0,14.6749,14.6987,14.6749,14.6892,301300.0
2010-09-09 14:55:00,30.83,30.84,30.82,30.83,157800.0,14.694,14.6987,14.6892,14.694,157800.0
2010-09-09 15:00:00,30.82,30.88,30.82,30.86,329100.0,14.6892,14.7178,14.6892,14.7083,329100.0
2010-09-09 15:05:00,30.86,30.88,30.83,30.85,213600.0,14.7083,14.7178,14.694,14.7035,213600.0
2010-09-09 15:10:00,30.85,30.86,30.84,30.85,118000.0,14.7035,14.7083,14.6987,14.7035,118000.0
2010-09-09 15:15:00,30.85,30.88,30.85,30.86,174300.0,14.7035,14.7178,14.7035,14.7083,174300.0
2010-09-09 15:20:00,30.86,30.87,30.86,30.87,97400.0,14.7083,14.713,14.7083,14.713,97400.0
2010-09-09 15:25:00,30.86,30.88,30.86,30.87,99100.0,14.7083,14.7178,14.7083,14.713,99100.0
2010-09-09 15:30:00,30.88,30.88,30.85,30.87,217000.0,14.7178,14.7178,14.7035,14.713,217000.0
2010-09-09 15:35:00,30.86,30.89,30.85,30.89,314900.0,14.7083,14.7226,14.7035,14.7226,314900.0
2010-09-09 15:40:00,30.89,30.92,30.87,30.88,604800.0,14.7226,14.7369,14.713,14.7178,604800.0
2010-09-09 15:45:00,30.87,30.88,30.81,30.86,669700.0,14.713,14.7178,14.6844,14.7083,669700.0
2010-09-09 15:50:00,30.85,30.88,30.83,30.86,971100.0,14.7035,14.7178,14.694,14.7083,971100.0
2010-09-09 15:55:00,30.86,30.88,30.83,30.84,1307800.0,14.7083,14.7178,14.694,14.6987,1307800.0
2010-09-10 09:30:00,30.81,30.92,30.8,30.85,191400.0,14.6844,14.7369,14.6797,14.7035,191400.0
2010-09-10 09:35:00,30.85,30.86,30.79,30.81,128500.0,14.7035,14.7083,14.6749,14.6844,128500.0
2010-09-10 09:40:00,30.81,30.84,30.8,30.81,159000.0,14.6844,14.6987,14.6797,14.6844,159000.0
2010-09-10 09:45:00,30.81,30.83,30.79,30.82,78300.0,14.6844,14.694,14.6749,14.6892,78300.0
2010-09-10 09:50:00,30.82,30.91,30.82,30.9,206500.0,14.6892,14.7321,14.6892,14.7273,206500.0
2010-09-10 09:55:00,30.9,30.94,30.87,30.88,107500.0,14.7273,14.7464,14.713,14.7178,107500.0
2010-09-10 10:00:00,30.88,30.93,30.84,30.91,276500.0,14.7178,14.7416,14.6987,14.7321,276500.0
2010-09-10 10:05:00,30.91,30.92,30.84,30.84,130900.0,14.7321,14.7369,14.6987,14.6987,130900.0
2010-09-10 10:10:00,30.85,30.85,30.79,30.83,196100.0,14.7035,14.7035,14.6749,14.694,196100.0
2010-09-10 10:15:00,30.82,30.87,30.81,30.87,101900.0,14.6892,14.713,14.6844,14.713,101900.0
2010-09-10 10:20:00,30.87,30.9,30.86,30.89,80100.0,14.713,14.7273,14.7083,14.7226,80100.0
2010-09-10 10:25:00,30.89,30.89,30.85,30.87,90900.0,14.7226,14.7226,14.7035,14.713,90900.0
2010-09-10 10:30:00,30.87,30.91,30.87,30.89,118700.0,14.713,14.7321,14.713,14.7226,118700.0
2010-09-10 10:35:00,30.9,30.9,30.86,30.89,102600.0,14.7273,14.7273,14.7083,14.7226,102600.0
2010-09-10 10:40:00,30.9,30.9,30.86,30.88,85600.0,14.7273,14.7273,14.7083,14.7178,85600.0
2010-09-10 10:45:00,30.88,30.9,30.87,30.89,63300.0,14.7178,14.7273,14.713,14.7226,63300.0
2010-09-10 10:50:00,30.88,30.9,30.86,30.88,99200.0,14.7178,14.7273,14.7083,14.7178,99200.0
2010-09-10 10:55:00,30.87,30.89,30.87,30.88,55100.0,14.713,14.7226,14.713,14.7178,55100.0
2010-09-10 11:00:00,30.88,30.89,30.86,30.88,65800.0,14.7178,14.7226,14.7083,14.7178,65800.0
2010-09-10 11:05:00,30.89,30.89,30.84,30.85,69200.0,14.7226,14.7226,14.6987,14.7035,69200.0
2010-09-10 11:10:00,30.85,30.85,30.82,30.82,79300.0,14.7035,14.7035,14.6892,14.6892,79300.0
2010-09-10 11:15:00,30.82,30.84,30.81,30.83,69600.0,14.6892,14.6987,14.6844,14.694,69600.0
2010-09-10 11:20:00,30.83,30.85,30.82,30.84,93100.0,14.694,14.7035,14.6892,14.6987,93100.0
2010-09-10 11:25:00,30.84,30.87,30.84,30.85,123900.0,14.6987,14.713,14.6987,14.7035,123900.0
2010-09-10 11:30:00,30.85,30.86,30.82,30.84,101000.0,14.7035,14.7083,14.6892,14.6987,101000.0
2010-09-10 11:35:00,30.83,30.88,30.83,30.84,89900.0,14.694,14.7178,14.694,14.6987,89900.0
2010-09-10 11:40:00,30.84,30.84,30.81,30.82,320200.0,14.6987,14.6987,14.6844,14.6892,320200.0
2010-09-10 11:45:00,30.81,30.83,30.81,30.81,51000.0,14.6844,14.694,14.6844,14.6844,51000.0
2010-09-10 11:50:00,30.81,30.83,30.8,30.82,58700.0,14.6844,14.694,14.6797,14.6892,58700.0
2010-09-10 11:55:00,30.81,30.82,30.78,30.81,83500.0,14.6844,14.6892,14.6701,14.6844,83500.0
2010-09-10 12:00:00,30.8,30.82,30.79,30.81,56200.0,14.6797,14.6892,14.6749,14.6844,56200.0
2010-09-10 12:05:00,30.82,30.82,30.78,30.78,116600.0,14.6892,14.6892,14.6701,14.6701,116600.0
2010-09-10 12:10:00,30.78,30.81,30.78,30.8,39200.0,14.6701,14.6844,14.6701,14.6797,39200.0
2010-09-10 12:15:00,30.81,30.82,30.79,30.82,70000.0,14.6844,14.6892,14.6749,14.6892,70000.0
2010-09-10 12:20:00,30.82,30.83,30.8,30.83,39100.0,14.6892,14.694,14.6797,14.694,39100.0
2010-09-10 12:25:00,30.83,30.83,30.82,30.82,28100.0,14.694,14.694,14.6892,14.6892,28100.0
2010-09-10 12:30:00,30.83,30.85,30.8,30.83,164500.0,14.694,14.7035,14.6797,14.694,164500.0
2010-09-10 12:35:00,30.84,30.85,30.82,30.85,55300.0,14.6987,14.7035,14.6892,14.7035,55300.0
2010-09-10 12:40:00,30.85,30.86,30.83,30.83,279500.0,14.7035,14.7083,14.694,14.694,279500.0
2010-09-10 12:45:00,30.84,30.86,30.83,30.84,101600.0,14.6987,14.7083,14.694,14.6987,101600.0
2010-09-10 12:50:00,30.85,30.85,30.83,30.84,152300.0,14.7035,14.7035,14.694,14.6987,152300.0
2010-09-10 12:55:00,30.85,30.85,30.81,30.83,242200.0,14.7035,14.7035,14.6844,14.694,242200.0
2010-09-10 13:00:00,30.82,30.84,30.81,30.84,223000.0,14.6892,14.6987,14.6844,14.6987,223000.0
2010-09-10 13:05:00,30.84,30.84,30.82,30.83,407500.0,14.6987,14.6987,14.6892,14.694,407500.0
2010-09-10 13:10:00,30.83,30.84,30.82,30.82,121000.0,14.694,14.6987,14.6892,14.6892,121000.0
2010-09-10 13:15:00,30.83,30.83,30.82,30.83,49600.0,14.694,14.694,14.6892,14.694,49600.0
2010-09-10 13:20:00,30.83,30.83,30.81,30.82,54900.0,14.694,14.694,14.6844,14.6892,54900.0
2010-09-10 13:25:00,30.82,30.82,30.81,30.81,94900.0,14.6892,14.6892,14.6844,14.6844,94900.0
2010-09-10 13:30:00,30.82,30.84,30.81,30.83,191400.0,14.6892,14.6987,14.6844,14.694,191400.0
2010-09-10 13:35:00,30.84,30.84,30.83,30.83,36400.0,14.6987,14.6987,14.694,14.694,36400.0
2010-09-10 13:40:00,30.83,30.84,30.82,30.83,84900.0,14.694,14.6987,14.6892,14.694,84900.0
2010-09-10 13:45:00,30.83,30.85,30.83,30.84,46300.0,14.694,14.7035,14.694,14.6987,46300.0
2010-09-10 13:50:00,30.85,30.86,30.84,30.86,60600.0,14.7035,14.7083,14.6987,14.7083,60600.0
2010-09-10 13:55:00,30.85,30.86,30.85,30.85,73700.0,14.7035,14.7083,14.7035,14.7035,73700.0
2010-09-10 14:00:00,30.86,30.87,30.83,30.87,165400.0,14.7083,14.713,14.694,14.713,165400.0
2010-09-10 14:05:00,30.87,30.9,30.86,30.87,212800.0,14.713,14.7273,14.7083,14.713,212800.0
2010-09-10 14:10:00,30.88,30.89,30.85,30.85,69600.0,14.7178,14.7226,14.7035,14.7035,69600.0
2010-09-10 14:15:00,30.85,30.86,30.84,30.84,96000.0,14.7035,14.7083,14.6987,14.6987,96000.0
2010-09-10 14:20:00,30.84,30.85,30.84,30.84,67400.0,14.6987,14.7035,14.6987,14.6987,67400.0
2010-09-10 14:25:00,30.85,30.9,30.84,30.88,231300.0,14.7035,14.7273,14.6987,14.7178,231300.0
2010-09-10 14:30:00,30.87,30.89,30.87,30.89,72900.0,14.713,14.7226,14.713,14.7226,72900.0
2010-09-10 14:35:00,30.88,30.9,30.88,30.89,121100.0,14.7178,14.7273,14.7178,14.7226,121100.0
2010-09-10 14:40:00,30.88,30.9,30.85,30.89,188700.0,14.7178,14.7273,14.7035,14.7226,188700.0
2010-09-10 14:45:00,30.9,30.9,30.87,30.88,96000.0,14.7273,14.7273,14.713,14.7178,96000.0
2010-09-10 14:50:00,30.89,30.89,30.85,30.85,167600.0,14.7226,14.7226,14.7035,14.7035,167600.0
2010-09-10 14:55:00,30.85,30.86,30.83,30.83,110800.0,14.7035,14.7083,14.694,14.694,110800.0
2010-09-10 15:00:00,30.84,30.84,30.83,30.84,111400.0,14.6987,14.6987,14.694,14.6987,111400.0
2010-09-10 15:05:00,30.83,30.87,30.83,30.86,181000.0,14.694,14.713,14.694,14.7083,181000.0
2010-09-10 15:10:00,30.86,30.87,30.85,30.87,91700.0,14.7083,14.713,14.7035,14.713,91700.0
2010-09-10 15:15:00,30.86,30.87,30.85,30.86,125300.0,14.7083,14.713,14.7035,14.7083,125300.0
2010-09-10 15:20:00,30.86,30.86,30.85,30.86,98900.0,14.7083,14.7083,14.7035,14.7083,98900.0
2010-09-10 15:25:00,30.85,30.87,30.84,30.86,513900.0,14.7035,14.713,14.6987,14.7083,513900.0
2010-09-10 15:30:00,30.85,30.86,30.85,30.86,83500.0,14.7035,14.7083,14.7035,14.7083,83500.0
2010-09-10 15:35:00,30.85,30.86,30.83,30.83,219700.0,14.7035,14.7083,14.694,14.694,219700.0
2010-09-10 15:40:00,30.83,30.86,30.83,30.84,227100.0,14.694,14.7083,14.694,14.6987,227100.0
2010-09-10 15:45:00,30.84,30.86,30.82,30.82,621500.0,14.6987,14.7083,14.6892,14.6892,621500.0
2010-09-10 15:50:00,30.82,30.83,30.82,30.83,185900.0,14.6892,14.694,14.6892,14.694,185900.0
2010-09-10 15:55:00,30.83,30.83,30.81,30.83,626800.0,14.694,14.694,14.6844,14.694,626800.0
2010-09-13 09:30:00,30.99,31.0,30.96,30.98,567900.0,14.7702,14.775,14.7559,14.7655,567900.0
2010-09-13 09:35:00,30.98,31.05,30.97,31.05,340200.0,14.7655,14.7988,14.7607,14.7988,340200.0
2010-09-13 09:40:00,31.05,31.05,30.98,31.0,187400.0,14.7988,14.7988,14.7655,14.775,187400.0
2010-09-13 09:45:00,31.0,31.0,30.89,30.91,244800.0,14.775,14.775,14.7226,14.7321,244800.0
2010-09-13 09:50:00,30.92,30.96,30.91,30.92,166800.0,14.7369,14.7559,14.7321,14.7369,166800.0
2010-09-13 09:55:00,30.92,30.92,30.88,30.89,197700.0,14.7369,14.7369,14.7178,14.7226,197700.0
2010-09-13 10:00:00,30.88,30.91,30.86,30.9,173400.0,14.7178,14.7321,14.7083,14.7273,173400.0
2010-09-13 10:05:00,30.91,30.94,30.9,30.92,176800.0,14.7321,14.7464,14.7273,14.7369,176800.0
2010-09-13 10:10:00,30.92,30.92,30.88,30.9,171500.0,14.7369,14.7369,14.7178,14.7273,171500.0
2010-09-13 10:15:00,30.89,30.91,30.85,30.87,164200.0,14.7226,14.7321,14.7035,14.713,164200.0
2010-09-13 10:20:00,30.87,30.87,30.84,30.87,255100.0,14.713,14.713,14.6987,14.713,255100.0
2010-09-13 10:25:00,30.86,30.89,30.83,30.88,129500.0,14.7083,14.7226,14.694,14.7178,129500.0
2010-09-13 10:30:00,30.88,30.91,30.86,30.88,272700.0,14.7178,14.7321,14.7083,14.7178,272700.0
2010-09-13 10:35:00,30.88,30.9,30.87,30.89,154900.0,14.7178,14.7273,14.713,14.7226,154900.0
2010-09-13 10:40:00,30.89,30.9,30.87,30.88,72500.0,14.7226,14.7273,14.713,14.7178,72500.0
2010-09-13 10:45:00,30.87,30.89,30.86,30.86,188000.0,14.713,14.7226,14.7083,14.7083,188000.0
2010-09-13 10:50:00,30.87,30.9,30.86,30.86,240900.0,14.713,14.7273,14.7083,14.7083,240900.0
2010-09-13 10:55:00,30.86,30.88,30.84,30.84,138500.0,14.7083,14.7178,14.6987,14.6987,138500.0
2010-09-13 11:00:00,30.84,30.87,30.83,30.84,110900.0,14.6987,14.713,14.694,14.6987,110900.0
2010-09-13 11:05:00,30.84,30.84,30.82,30.83,185500.0,14.6987,14.6987,14.6892,14.694,185500.0
2010-09-13 11:10:00,30.82,30.83,30.77,30.77,189100.0,14.6892,14.694,14.6654,14.6654,189100.0
2010-09-13 11:15:00,30.78,30.81,30.76,30.79,178200.0,14.6701,14.6844,14.6606,14.6749,178200.0
2010-09-13 11:20:00,30.8,30.82,30.79,30.82,142100.0,14.6797,14.6892,14.6749,14.6892,142100.0
2010-09-13 11:25:00,30.82,30.84,30.81,30.82,193500.0,14.6892,14.6987,14.6844,14.6892,193500.0
2010-09-13 11:30:00,30.83,30.84,30.79,30.8,129500.0,14.694,14.6987,14.6749,14.6797,129500.0
2010-09-13 11:35:00,30.8,30.8,30.77,30.8,87400.0,14.6797,14.6797,14.6654,14.6797,87400.0
2010-09-13 11:40:00,30.8,30.81,30.75,30.76,184600.0,14.6797,14.6844,14.6558,14.6606,184600.0
2010-09-13 11:45:00,30.75,30.76,30.74,30.75,105400.0,14.6558,14.6606,14.6511,14.6558,105400.0
2010-09-13 11:50:00,30.75,30.75,30.72,30.74,144800.0,14.6558,14.6558,14.6415,14.6511,144800.0
2010-09-13 11:55:00,30.75,30.77,30.74,30.76,125900.0,14.6558,14.6654,14.6511,14.6606,125900.0
2010-09-13 12:00:00,30.77,30.77,30.72,30.73,151400.0,14.6654,14.6654,14.6415,14.6463,151400.0
2010-09-13 12:05:00,30.72,30.73,30.72,30.73,51200.0,14.6415,14.6463,14.6415,14.6463,51200.0
2010-09-13 12:10:00,30.73,30.74,30.72,30.74,73300.0,14.6463,14.6511,14.6415,14.6511,73300.0
2010-09-13 12:15:00,30.73,30.74,30.68,30.72,211400.0,14.6463,14.6511,14.6225,14.6415,211400.0
2010-09-13 12:20:00,30.72,30.72,30.61,30.64,265300.0,14.6415,14.6415,14.5891,14.6034,265300.0
2010-09-13 12:25:00,30.65,30.67,30.63,30.66,82600.0,14.6082,14.6177,14.5987,14.613,82600.0
2010-09-13 12:30:00,30.66,30.69,30.64,30.69,116700.0,14.613,14.6273,14.6034,14.6273,116700.0
2010-09-13 12:35:00,30.69,30.72,30.68,30.72,55900.0,14.6273,14.6415,14.6225,14.6415,55900.0
2010-09-13 12:40:00,30.72,30.73,30.7,30.71,109500.0,14.6415,14.6463,14.632,14.6368,109500.0
2010-09-13 12:45:00,30.72,30.72,30.69,30.71,66200.0,14.6415,14.6415,14.6273,14.6368,66200.0
2010-09-13 12:50:00,30.71,30.72,30.7,30.7,73100.0,14.6368,14.6415,14.632,14.632,73100.0
2010-09-13 12:55:00,30.7,30.72,30.69,30.7,81800.0,14.632,14.6415,14.6273,14.632,81800.0
2010-09-13 13:00:00,30.71,30.75,30.7,30.72,120500.0,14.6368,14.6558,14.632,14.6415,120500.0
2010-09-13 13:05:00,30.72,30.74,30.7,30.73,40900.0,14.6415,14.6511,14.632,14.6463,40900.0
2010-09-13 13:10:00,30.74,30.75,30.73,30.74,56700.0,14.6511,14.6558,14.6463,14.6511,56700.0
2010-09-13 13:15:00,30.74,30.75,30.72,30.73,110100.0,14.6511,14.6558,14.6415,14.6463,110100.0
2010-09-13 13:20:00,30.74,30.75,30.72,30.74,166100.0,14.6511,14.6558,14.6415,14.6511,166100.0
2010-09-13 13:25:00,30.74,30.75,30.73,30.74,96700.0,14.6511,14.6558,14.6463,14.6511,96700.0
2010-09-13 13:30:00,30.74,30.74,30.73,30.74,47600.0,14.6511,14.6511,14.6463,14.6511,47600.0
2010-09-13 13:35:00,30.74,30.76,30.73,30.75,137100.0,14.6511,14.6606,14.6463,14.6558,137100.0
2010-09-13 13:40:00,30.75,30.78,30.75,30.78,103800.0,14.6558,14.6701,14.6558,14.6701,103800.0
2010-09-13 13:45:00,30.78,30.81,30.78,30.8,103800.0,14.6701,14.6844,14.6701,14.6797,103800.0
2010-09-13 13:50:00,30.8,30.82,30.79,30.8,88700.0,14.6797,14.6892,14.6749,14.6797,88700.0
2010-09-13 13:55:00,30.8,30.8,30.77,30.78,81500.0,14.6797,14.6797,14.6654,14.6701,81500.0
2010-09-13 14:00:00,30.77,30.8,30.77,30.79,251100.0,14.6654,14.6797,14.6654,14.6749,251100.0
2010-09-13 14:05:00,30.79,30.79,30.75,30.75,196800.0,14.6749,14.6749,14.6558,14.6558,196800.0
2010-09-13 14:10:00,30.76,30.78,30.75,30.76,119000.0,14.6606,14.6701,14.6558,14.6606,119000.0
2010-09-13 14:15:00,30.75,30.78,30.75,30.77,57600.0,14.6558,14.6701,14.6558,14.6654,57600.0
2010-09-13 14:20:00,30.77,30.78,30.76,30.78,64700.0,14.6654,14.6701,14.6606,14.6701,64700.0
2010-09-13 14:25:00,30.78,30.81,30.77,30.81,98900.0,14.6701,14.6844,14.6654,14.6844,98900.0
2010-09-13 14:30:00,30.81,30.81,30.79,30.81,114800.0,14.6844,14.6844,14.6749,14.6844,114800.0
2010-09-13 14:35:00,30.81,30.81,30.79,30.8,56300.0,14.6844,14.6844,14.6749,14.6797,56300.0
2010-09-13 14:40:00,30.79,30.8,30.79,30.8,39500.0,14.6749,14.6797,14.6749,14.6797,39500.0
2010-09-13 14:45:00,30.8,30.81,30.77,30.78,164300.0,14.6797,14.6844,14.6654,14.6701,164300.0
2010-09-13 14:50:00,30.78,30.79,30.78,30.79,47200.0,14.6701,14.6749,14.6701,14.6749,47200.0
2010-09-13 14:55:00,30.79,30.83,30.78,30.82,195200.0,14.6749,14.694,14.6701,14.6892,195200.0
2010-09-13 15:00:00,30.82,30.82,30.8,30.81,73900.0,14.6892,14.6892,14.6797,14.6844,73900.0
2010-09-13 15:05:00,30.81,30.81,30.79,30.79,61700.0,14.6844,14.6844,14.6749,14.6749,61700.0
2010-09-13 15:10:00,30.8,30.82,30.79,30.82,131200.0,14.6797,14.6892,14.6749,14.6892,131200.0
2010-09-13 15:15:00,30.82,30.82,30.8,30.81,141000.0,14.6892,14.6892,14.6797,14.6844,141000.0
2010-09-13 15:20:00,30.8,30.82,30.78,30.8,165500.0,14.6797,14.6892,14.6701,14.6797,165500.0
2010-09-13 15:25:00,30.81,30.82,30.8,30.82,168200.0,14.6844,14.6892,14.6797,14.6892,168200.0
2010-09-13 15:30:00,30.81,30.82,30.8,30.82,97600.0,14.6844,14.6892,14.6797,14.6892,97600.0
2010-09-13 15:35:00,30.81,30.85,30.81,30.85,471400.0,14.6844,14.7035,14.6844,14.7035,471400.0
2010-09-13 15:40:00,30.85,30.87,30.84,30.86,280200.0,14.7035,14.713,14.6987,14.7083,280200.0
2010-09-13 15:45:00,30.87,30.89,30.82,30.86,387100.0,14.713,14.7226,14.6892,14.7083,387100.0
2010-09-13 15:50:00,30.85,30.88,30.84,30.88,696600.0,14.7035,14.7178,14.6987,14.7178,696600.0
2010-09-13 15:55:00,30.88,30.9,30.85,30.89,834300.0,14.7178,14.7273,14.7035,14.7226,834300.0
2010-09-14 09:30:00,30.8,30.88,30.76,30.77,242100.0,14.6797,14.7178,14.6606,14.6654,242100.0
2010-09-14 09:35:00,30.77,30.78,30.61,30.74,327600.0,14.6654,14.6701,14.5891,14.6511,327600.0
2010-09-14 09:40:00,30.74,30.78,30.73,30.75,105800.0,14.6511,14.6701,14.6463,14.6558,105800.0
2010-09-14 09:45:00,30.74,30.83,30.72,30.83,169600.0,14.6511,14.694,14.6415,14.694,169600.0
2010-09-14 09:50:00,30.83,30.91,30.82,30.85,205000.0,14.694,14.7321,14.6892,14.7035,205000.0
2010-09-14 09:55:00,30.85,30.86,30.81,30.85,96900.0,14.7035,14.7083,14.6844,14.7035,96900.0
2010-09-14 10:00:00,30.85,30.87,30.78,30.85,121500.0,14.7035,14.713,14.6701,14.7035,121500.0
2010-09-14 10:05:00,30.86,30.88,30.82,30.85,104200.0,14.7083,14.7178,14.6892,14.7035,104200.0
2010-09-14 10:10:00,30.85,30.87,30.83,30.83,121300.0,14.7035,14.713,14.694,14.694,121300.0
2010-09-14 10:15:00,30.83,30.88,30.83,30.88,78700.0,14.694,14.7178,14.694,14.7178,78700.0
2010-09-14 10:20:00,30.88,30.91,30.87,30.89,178300.0,14.7178,14.7321,14.713,14.7226,178300.0
2010-09-14 10:25:00,30.89,30.91,30.85,30.88,182800.0,14.7226,14.7321,14.7035,14.7178,182800.0
2010-09-14 10:30:00,30.89,30.9,30.88,30.9,59700.0,14.7226,14.7273,14.7178,14.7273,59700.0
2010-09-14 10:35:00,30.9,30.97,30.9,30.94,148700.0,14.7273,14.7607,14.7273,14.7464,148700.0
2010-09-14 10:40:00,30.94,30.97,30.93,30.97,139700.0,14.7464,14.7607,14.7416,14.7607,139700.0
2010-09-14 10:45:00,30.97,31.06,30.96,31.05,325600.0,14.7607,14.8036,14.7559,14.7988,325600.0
2010-09-14 10:50:00,31.04,31.06,31.0,31.02,335000.0,14.7941,14.8036,14.775,14.7845,335000.0
2010-09-14 10:55:00,31.02,31.02,30.99,30.99,89900.0,14.7845,14.7845,14.7702,14.7702,89900.0
2010-09-14 11:00:00,30.99,31.0,30.99,30.99,88200.0,14.7702,14.775,14.7702,14.7702,88200.0
2010-09-14 11:05:00,31.0,31.03,30.98,30.99,258800.0,14.775,14.7893,14.7655,14.7702,258800.0
2010-09-14 11:10:00,30.99,31.0,30.96,30.99,82800.0,14.7702,14.775,14.7559,14.7702,82800.0
2010-09-14 11:15:00,30.99,31.03,30.99,31.01,182700.0,14.7702,14.7893,14.7702,14.7798,182700.0
2010-09-14 11:20:00,31.0,31.04,31.0,31.04,79500.0,14.775,14.7941,14.775,14.7941,79500.0
2010-09-14 11:25:00,31.03,31.07,31.03,31.07,97000.0,14.7893,14.8084,14.7893,14.8084,97000.0
2010-09-14 11:30:00,31.06,31.08,31.04,31.04,149700.0,14.8036,14.8131,14.7941,14.7941,149700.0
2010-09-14 11:35:00,31.05,31.06,31.04,31.05,91100.0,14.7988,14.8036,14.7941,14.7988,91100.0
2010-09-14 11:40:00,31.05,31.1,31.04,31.1,235900.0,14.7988,14.8227,14.7941,14.8227,235900.0
2010-09-14 11:45:00,31.09,31.1,31.06,31.09,91900.0,14.8179,14.8227,14.8036,14.8179,91900.0
2010-09-14 11:50:00,31.09,31.1,31.06,31.07,90100.0,14.8179,14.8227,14.8036,14.8084,90100.0
2010-09-14 11:55:00,31.06,31.12,31.06,31.09,181600.0,14.8036,14.8322,14.8036,14.8179,181600.0
2010-09-14 12:00:00,31.08,31.12,31.08,31.12,108400.0,14.8131,14.8322,14.8131,14.8322,108400.0
2010-09-14 12:05:00,31.11,31.15,31.11,31.12,136600.0,14.8274,14.8465,14.8274,14.8322,136600.0
2010-09-14 12:10:00,31.13,31.13,31.08,31.08,106200.0,14.837,14.837,14.8131,14.8131,106200.0
2010-09-14 12:15:00,31.08,31.12,31.07,31.08,171100.0,14.8131,14.8322,14.8084,14.8131,171100.0
2010-09-14 12:20:00,31.08,31.08,31.06,31.08,71300.0,14.8131,14.8131,14.8036,14.8131,71300.0
2010-09-14 12:25:00,31.08,31.1,31.07,31.1,95900.0,14.8131,14.8227,14.8084,14.8227,95900.0
2010-09-14 12:30:00,31.09,31.11,31.07,31.09,74900.0,14.8179,14.8274,14.8084,14.8179,74900.0
2010-09-14 12:35:00,31.09,31.12,31.08,31.11,84200.0,14.8179,14.8322,14.8131,14.8274,84200.0
2010-09-14 12:40:00,31.1,31.11,31.1,31.11,53900.0,14.8227,14.8274,14.8227,14.8274,53900.0
2010-09-14 12:45:00,31.11,31.12,31.07,31.08,77400.0,14.8274,14.8322,14.8084,14.8131,77400.0
2010-09-14 12:50:00,31.07,31.08,31.04,31.06,150200.0,14.8084,14.8131,14.7941,14.8036,150200.0
2010-09-14 12:55:00,31.06,31.06,31.02,31.02,89700.0,14.8036,14.8036,14.7845,14.7845,89700.0
2010-09-14 13:00:00,31.03,31.06,31.02,31.06,68600.0,14.7893,14.8036,14.7845,14.8036,68600.0
2010-09-14 13:05:00,31.06,31.06,31.01,31.03,129700.0,14.8036,14.8036,14.7798,14.7893,129700.0
2010-09-14 13:10:00,31.03,31.04,31.01,31.01,62200.0,14.7893,14.7941,14.7798,14.7798,62200.0
2010-09-14 13:15:00,31.01,31.03,31.0,31.01,114400.0,14.7798,14.7893,14.775,14.7798,114400.0
2010-09-14 13:20:00,31.01,31.02,30.98,31.0,76500.0,14.7798,14.7845,14.7655,14.775,76500.0
2010-09-14 13:25:00,31.0,31.0,30.96,30.98,221400.0,14.775,14.775,14.7559,14.7655,221400.0
2010-09-14 13:30:00,30.99,30.99,30.95,30.96,82700.0,14.7702,14.7702,14.7512,14.7559,82700.0
2010-09-14 13:35:00,30.97,31.0,30.96,30.98,100000.0,14.7607,14.775,14.7559,14.7655,100000.0
2010-09-14 13:40:00,30.98,31.0,30.95,30.95,162900.0,14.7655,14.775,14.7512,14.7512,162900.0
2010-09-14 13:45:00,30.95,30.96,30.92,30.95,73600.0,14.7512,14.7559,14.7369,14.7512,73600.0
2010-09-14 13:50:00,30.95,30.97,30.93,30.95,74000.0,14.7512,14.7607,14.7416,14.7512,74000.0
2010-09-14 13:55:00,30.95,30.97,30.92,30.95,82200.0,14.7512,14.7607,14.7369,14.7512,82200.0
2010-09-14 14:00:00,30.96,30.97,30.93,30.96,71700.0,14.7559,14.7607,14.7416,14.7559,71700.0
2010-09-14 14:05:00,30.97,30.97,30.93,30.96,61500.0,14.7607,14.7607,14.7416,14.7559,61500.0
2010-09-14 14:10:00,30.96,30.98,30.93,30.97,100900.0,14.7559,14.7655,14.7416,14.7607,100900.0
2010-09-14 14:15:00,30.98,30.99,30.97,30.99,32300.0,14.7655,14.7702,14.7607,14.7702,32300.0
2010-09-14 14:20:00,30.99,31.0,30.98,31.0,50500.0,14.7702,14.775,14.7655,14.775,50500.0
2010-09-14 14:25:00,31.0,31.0,30.96,30.97,130200.0,14.775,14.775,14.7559,14.7607,130200.0
2010-09-14 14:30:00,30.98,30.98,30.95,30.95,46000.0,14.7655,14.7655,14.7512,14.7512,46000.0
2010-09-14 14:35:00,30.95,31.0,30.95,30.99,139500.0,14.7512,14.775,14.7512,14.7702,139500.0
2010-09-14 14:40:00,30.99,31.01,30.98,30.99,98000.0,14.7702,14.7798,14.7655,14.7702,98000.0
2010-09-14 14:45:00,30.98,30.99,30.96,30.96,80000.0,14.7655,14.7702,14.7559,14.7559,80000.0
2010-09-14 14:50:00,30.96,31.0,30.96,30.97,164300.0,14.7559,14.775,14.7559,14.7607,164300.0
2010-09-14 14:55:00,30.98,30.99,30.97,30.99,60200.0,14.7655,14.7702,14.7607,14.7702,60200.0
2010-09-14 15:00:00,30.98,31.01,30.96,30.96,121800.0,14.7655,14.7798,14.7559,14.7559,121800.0
2010-09-14 15:05:00,30.96,30.97,30.96,30.97,27800.0,14.7559,14.7607,14.7559,14.7607,27800.0
2010-09-14 15:10:00,30.97,31.0,30.96,30.96,108800.0,14.7607,14.775,14.7559,14.7559,108800.0
2010-09-14 15:15:00,30.97,31.02,30.96,31.02,275800.0,14.7607,14.7845,14.7559,14.7845,275800.0
2010-09-14 15:20:00,31.02,31.07,31.01,31.05,167300.0,14.7845,14.8084,14.7798,14.7988,167300.0
2010-09-14 15:25:00,31.06,31.06,31.02,31.03,189300.0,14.8036,14.8036,14.7845,14.7893,189300.0
2010-09-14 15:30:00,31.03,31.06,31.02,31.04,145800.0,14.7893,14.8036,14.7845,14.7941,145800.0
2010-09-14 15:35:00,31.05,31.06,31.03,31.05,196500.0,14.7988,14.8036,14.7893,14.7988,196500.0
2010-09-14 15:40:00,31.05,31.06,30.96,30.97,186500.0,14.7988,14.8036,14.7559,14.7607,186500.0
2010-09-14 15:45:00,30.97,30.99,30.96,30.99,325800.0,14.7607,14.7702,14.7559,14.7702,325800.0
2010-09-14 15:50:00,30.98,30.99,30.93,30.95,249800.0,14.7655,14.7702,14.7416,14.7512,249800.0
2010-09-14 15:55:00,30.96,30.98,30.92,30.92,653900.0,14.7559,14.7655,14.7369,14.7369,653900.0
2010-09-15 09:30:00,30.9,30.97,30.77,30.85,273600.0,14.7273,14.7607,14.6654,14.7035,273600.0
2010-09-15 09:35:00,30.85,30.89,30.8,30.86,167000.0,14.7035,14.7226,14.6797,14.7083,167000.0
2010-09-15 09:40:00,30.87,30.87,30.77,30.77,213100.0,14.713,14.713,14.6654,14.6654,213100.0
2010-09-15 09:45:00,30.77,30.83,30.75,30.82,144400.0,14.6654,14.694,14.6558,14.6892,144400.0
2010-09-15 09:50:00,30.82,30.83,30.77,30.8,122800.0,14.6892,14.694,14.6654,14.6797,122800.0
2010-09-15 09:55:00,30.81,30.81,30.76,30.81,124100.0,14.6844,14.6844,14.6606,14.6844,124100.0
2010-09-15 10:00:00,30.81,30.86,30.8,30.83,128200.0,14.6844,14.7083,14.6797,14.694,128200.0
2010-09-15 10:05:00,30.83,30.88,30.82,30.88,154800.0,14.694,14.7178,14.6892,14.7178,154800.0
2010-09-15 10:10:00,30.88,30.91,30.85,30.91,120500.0,14.7178,14.7321,14.7035,14.7321,120500.0
2010-09-15 10:15:00,30.91,31.0,30.9,30.98,227400.0,14.7321,14.775,14.7273,14.7655,227400.0
2010-09-15 10:20:00,30.98,31.09,30.98,31.09,382800.0,14.7655,14.8179,14.7655,14.8179,382800.0
2010-09-15 10:25:00,31.09,31.1,31.01,31.02,234000.0,14.8179,14.8227,14.7798,14.7845,234000.0
2010-09-15 10:30:00,31.02,31.05,31.01,31.02,98200.0,14.7845,14.7988,14.7798,14.7845,98200.0
2010-09-15 10:35:00,31.02,31.03,30.97,31.02,122700.0,14.7845,14.7893,14.7607,14.7845,122700.0
2010-09-15 10:40:00,31.01,31.03,30.98,30.99,157400.0,14.7798,14.7893,14.7655,14.7702,157400.0
2010-09-15 10:45:00,30.99,30.99,30.93,30.94,210500.0,14.7702,14.7702,14.7416,14.7464,210500.0
2010-09-15 10:50:00,30.93,30.98,30.9,30.91,236600.0,14.7416,14.7655,14.7273,14.7321,236600.0
2010-09-15 10:55:00,30.91,30.98,30.91,30.98,319400.0,14.7321,14.7655,14.7321,14.7655,319400.0
2010-09-15 11:00:00,30.98,30.99,30.95,30.96,90500.0,14.7655,14.7702,14.7512,14.7559,90500.0
2010-09-15 11:05:00,30.95,30.99,30.95,30.97,62200.0,14.7512,14.7702,14.7512,14.7607,62200.0
2010-09-15 11:10:00,30.97,30.97,30.93,30.97,75400.0,14.7607,14.7607,14.7416,14.7607,75400.0
2010-09-15 11:15:00,30.97,30.99,30.94,30.98,117100.0,14.7607,14.7702,14.7464,14.7655,117100.0
2010-09-15 11:20:00,30.98,30.98,30.92,30.93,195300.0,14.7655,14.7655,14.7369,14.7416,195300.0
2010-09-15 11:25:00,30.93,30.96,30.93,30.96,45800.0,14.7416,14.7559,14.7416,14.7559,45800.0
2010-09-15 11:30:00,30.95,30.97,30.93,30.94,103200.0,14.7512,14.7607,14.7416,14.7464,103200.0
2010-09-15 11:35:00,30.95,30.99,30.94,30.97,125800.0,14.7512,14.7702,14.7464,14.7607,125800.0
2010-09-15 11:40:00,30.98,31.0,30.97,30.99,104900.0,14.7655,14.775,14.7607,14.7702,104900.0
2010-09-15 11:45:00,30.99,31.0,30.97,30.99,82800.0,14.7702,14.775,14.7607,14.7702,82800.0
2010-09-15 11:50:00,30.98,31.02,30.97,31.01,81300.0,14.7655,14.7845,14.7607,14.7798,81300.0
2010-09-15 11:55:00,31.01,31.03,31.0,31.03,79200.0,14.7798,14.7893,14.775,14.7893,79200.0
2010-09-15 12:00:00,31.03,31.07,31.01,31.03,176400.0,14.7893,14.8084,14.7798,14.7893,176400.0
2010-09-15 12:05:00,31.04,31.05,31.02,31.04,73400.0,14.7941,14.7988,14.7845,14.7941,73400.0
2010-09-15 12:10:00,31.04,31.07,31.03,31.05,67900.0,14.7941,14.8084,14.7893,14.7988,67900.0
2010-09-15 12:15:00,31.04,31.05,31.02,31.03,39400.0,14.7941,14.7988,14.7845,14.7893,39400.0
2010-09-15 12:20:00,31.03,31.06,31.02,31.06,58900.0,14.7893,14.8036,14.7845,14.8036,58900.0
2010-09-15 12:25:00,31.06,31.07,31.05,31.05,74100.0,14.8036,14.8084,14.7988,14.7988,74100.0
2010-09-15 12:30:00,31.05,31.05,31.03,31.04,30600.0,14.7988,14.7988,14.7893,14.7941,30600.0
2010-09-15 12:35:00,31.04,31.04,31.03,31.03,30700.0,14.7941,14.7941,14.7893,14.7893,30700.0
2010-09-15 12:40:00,31.03,31.04,30.98,31.0,167600.0,14.7893,14.7941,14.7655,14.775,167600.0
2010-09-15 12:45:00,31.0,31.0,30.97,31.0,84600.0,14.775,14.775,14.7607,14.775,84600.0
2010-09-15 12:50:00,30.99,31.0,30.95,30.97,83800.0,14.7702,14.775,14.7512,14.7607,83800.0
2010-09-15 12:55:00,30.97,30.98,30.95,30.96,96800.0,14.7607,14.7655,14.7512,14.7559,96800.0
2010-09-15 13:00:00,30.95,31.0,30.95,31.0,119300.0,14.7512,14.775,14.7512,14.775,119300.0
2010-09-15 13:05:00,31.0,31.05,30.99,31.05,310900.0,14.775,14.7988,14.7702,14.7988,310900.0
2010-09-15 13:10:00,31.05,31.05,31.01,31.03,194900.0,14.7988,14.7988,14.7798,14.7893,194900.0
2010-09-15 13:15:00,31.03,31.06,31.02,31.06,74900.0,14.7893,14.8036,14.7845,14.8036,74900.0
2010-09-15 13:20:00,31.06,31.08,31.05,31.06,246400.0,14.8036,14.8131,14.7988,14.8036,246400.0
2010-09-15 13:25:00,31.06,31.08,31.05,31.06,100900.0,14.8036,14.8131,14.7988,14.8036,100900.0
2010-09-15 13:30:00,31.06,31.07,31.04,31.07,167200.0,14.8036,14.8084,14.7941,14.8084,167200.0
2010-09-15 13:35:00,31.07,31.07,31.06,31.07,25400.0,14.8084,14.8084,14.8036,14.8084,25400.0
2010-09-15 13:40:00,31.07,31.07,30.97,30.99,541200.0,14.8084,14.8084,14.7607,14.7702,541200.0
2010-09-15 13:45:00,30.99,31.01,30.98,31.01,228600.0,14.7702,14.7798,14.7655,14.7798,228600.0
2010-09-15 13:50:00,31.01,31.03,31.0,31.03,105500.0,14.7798,14.7893,14.775,14.7893,105500.0
2010-09-15 13:55:00,31.03,31.03,30.98,30.99,154300.0,14.7893,14.7893,14.7655,14.7702,154300.0
2010-09-15 14:00:00,30.98,31.0,30.98,30.99,72000.0,14.7655,14.775,14.7655,14.7702,72000.0
2010-09-15 14:05:00,30.98,30.99,30.94,30.95,86100.0,14.7655,14.7702,14.7464,14.7512,86100.0
2010-09-15 14:10:00,30.95,30.96,30.94,30.95,105900.0,14.7512,14.7559,14.7464,14.7512,105900.0
2010-09-15 14:15:00,30.95,30.95,30.89,30.9,148200.0,14.7512,14.7512,14.7226,14.7273,148200.0
2010-09-15 14:20:00,30.9,30.9,30.88,30.9,135400.0,14.7273,14.7273,14.7178,14.7273,135400.0
2010-09-15 14:25:00,30.9,30.9,30.89,30.9,90800.0,14.7273,14.7273,14.7226,14.7273,90800.0
2010-09-15 14:30:00,30.9,30.95,30.89,30.92,327100.0,14.7273,14.7512,14.7226,14.7369,327100.0
2010-09-15 14:35:00,30.92,30.96,30.92,30.96,93100.0,14.7369,14.7559,14.7369,14.7559,93100.0
2010-09-15 14:40:00,30.95,31.0,30.95,30.99,197600.0,14.7512,14.775,14.7512,14.7702,197600.0
2010-09-15 14:45:00,30.99,31.04,30.98,31.02,358100.0,14.7702,14.7941,14.7655,14.7845,358100.0
2010-09-15 14:50:00,31.01,31.04,31.0,31.03,62100.0,14.7798,14.7941,14.775,14.7893,62100.0
2010-09-15 14:55:00,31.04,31.05,31.03,31.05,45600.0,14.7941,14.7988,14.7893,14.7988,45600.0
2010-09-15 15:00:00,31.05,31.06,31.03,31.04,77900.0,14.7988,14.8036,14.7893,14.7941,77900.0
2010-09-15 15:05:00,31.03,31.05,31.03,31.05,63800.0,14.7893,14.7988,14.7893,14.7988,63800.0
2010-09-15 15:10:00,31.05,31.08,31.05,31.07,139200.0,14.7988,14.8131,14.7988,14.8084,139200.0
2010-09-15 15:15:00,31.07,31.08,31.05,31.08,123900.0,14.8084,14.8131,14.7988,14.8131,123900.0
2010-09-15 15:20:00,31.08,31.1,31.06,31.09,152800.0,14.8131,14.8227,14.8036,14.8179,152800.0
2010-09-15 15:25:00,31.09,31.17,31.07,31.16,571000.0,14.8179,14.856,14.8084,14.8513,571000.0
2010-09-15 15:30:00,31.15,31.2,31.15,31.18,509000.0,14.8465,14.8703,14.8465,14.8608,509000.0
2010-09-15 15:35:00,31.19,31.21,31.17,31.19,377100.0,14.8656,14.8751,14.856,14.8656,377100.0
2010-09-15 15:40:00,31.2,31.2,31.14,31.15,351100.0,14.8703,14.8703,14.8417,14.8465,351100.0
2010-09-15 15:45:00,31.15,31.17,31.13,31.16,451300.0,14.8465,14.856,14.837,14.8513,451300.0
2010-09-15 15:50:00,31.17,31.21,31.15,31.18,497100.0,14.856,14.8751,14.8465,14.8608,497100.0
2010-09-15 15:55:00,31.18,31.19,31.15,31.19,792000.0,14.8608,14.8656,14.8465,14.8656,792000.0
2010-09-16 09:30:00,31.21,31.25,31.19,31.19,372400.0,14.8751,14.8942,14.8656,14.8656,372400.0
2010-09-16 09:35:00,31.19,31.22,31.07,31.07,425500.0,14.8656,14.8799,14.8084,14.8084,425500.0
2010-09-16 09:40:00,31.08,31.13,31.06,31.09,198400.0,14.8131,14.837,14.8036,14.8179,198400.0
2010-09-16 09:45:00,31.09,31.1,31.0,31.0,211300.0,14.8179,14.8227,14.775,14.775,211300.0
2010-09-16 09:50:00,31.0,31.05,30.97,31.05,424600.0,14.775,14.7988,14.7607,14.7988,424600.0
2010-09-16 09:55:00,31.05,31.07,31.02,31.03,113300.0,14.7988,14.8084,14.7845,14.7893,113300.0
2010-09-16 10:00:00,31.02,31.05,30.93,31.0,203400.0,14.7845,14.7988,14.7416,14.775,203400.0
2010-09-16 10:05:00,31.0,31.06,31.0,31.05,249300.0,14.775,14.8036,14.775,14.7988,249300.0
2010-09-16 10:10:00,31.05,31.07,31.03,31.04,105300.0,14.7988,14.8084,14.7893,14.7941,105300.0
2010-09-16 10:15:00,31.04,31.04,30.97,30.98,124200.0,14.7941,14.7941,14.7607,14.7655,124200.0
2010-09-16 10:20:00,30.99,31.01,30.96,30.99,248000.0,14.7702,14.7798,14.7559,14.7702,248000.0
2010-09-16 10:25:00,31.0,31.02,30.99,31.01,252700.0,14.775,14.7845,14.7702,14.7798,252700.0
2010-09-16 10:30:00,31.0,31.03,30.99,31.02,198700.0,14.775,14.7893,14.7702,14.7845,198700.0
2010-09-16 10:35:00,31.02,31.06,31.01,31.05,200500.0,14.7845,14.8036,14.7798,14.7988,200500.0
2010-09-16 10:40:00,31.05,31.11,31.03,31.11,175300.0,14.7988,14.8274,14.7893,14.8274,175300.0
2010-09-16 10:45:00,31.11,31.16,31.1,31.14,133400.0,14.8274,14.8513,14.8227,14.8417,133400.0
2010-09-16 10:50:00,31.13,31.15,31.1,31.15,118300.0,14.837,14.8465,14.8227,14.8465,118300.0
2010-09-16 10:55:00,31.15,31.16,31.14,31.16,104500.0,14.8465,14.8513,14.8417,14.8513,104500.0
2010-09-16 11:00:00,31.16,31.17,31.15,31.17,78300.0,14.8513,14.856,14.8465,14.856,78300.0
2010-09-16 11:05:00,31.16,31.19,31.16,31.17,206400.0,14.8513,14.8656,14.8513,14.856,206400.0
2010-09-16 11:10:00,31.17,31.22,31.17,31.2,286300.0,14.856,14.8799,14.856,14.8703,286300.0
2010-09-16 11:15:00,31.2,31.24,31.2,31.2,211700.0,14.8703,14.8894,14.8703,14.8703,211700.0
2010-09-16 11:20:00,31.2,31.21,31.17,31.18,95400.0,14.8703,14.8751,14.856,14.8608,95400.0
2010-09-16 11:25:00,31.19,31.19,31.18,31.19,70400.0,14.8656,14.8656,14.8608,14.8656,70400.0
2010-09-16 11:30:00,31.18,31.21,31.17,31.21,179400.0,14.8608,14.8751,14.856,14.8751,179400.0
2010-09-16 11:35:00,31.2,31.24,31.2,31.24,146600.0,14.8703,14.8894,14.8703,14.8894,146600.0
2010-09-16 11:40:00,31.24,31.24,31.17,31.18,106100.0,14.8894,14.8894,14.856,14.8608,106100.0
2010-09-16 11:45:00,31.19,31.2,31.19,31.2,44100.0,14.8656,14.8703,14.8656,14.8703,44100.0
2010-09-16 11:50:00,31.19,31.21,31.17,31.18,175100.0,14.8656,14.8751,14.856,14.8608,175100.0
2010-09-16 11:55:00,31.18,31.24,31.18,31.23,221300.0,14.8608,14.8894,14.8608,14.8846,221300.0
2010-09-16 12:00:00,31.23,31.23,31.21,31.22,77500.0,14.8846,14.8846,14.8751,14.8799,77500.0
2010-09-16 12:05:00,31.22,31.22,31.18,31.18,217000.0,14.8799,14.8799,14.8608,14.8608,217000.0
2010-09-16 12:10:00,31.18,31.19,31.18,31.18,81500.0,14.8608,14.8656,14.8608,14.8608,81500.0
2010-09-16 12:15:00,31.19,31.22,31.18,31.22,115500.0,14.8656,14.8799,14.8608,14.8799,115500.0
2010-09-16 12:20:00,31.22,31.24,31.21,31.24,106600.0,14.8799,14.8894,14.8751,14.8894,106600.0
2010-09-16 12:25:00,31.24,31.25,31.23,31.24,249000.0,14.8894,14.8942,14.8846,14.8894,249000.0
2010-09-16 12:30:00,31.24,31.28,31.24,31.25,94500.0,14.8894,14.9085,14.8894,14.8942,94500.0
2010-09-16 12:35:00,31.25,31.27,31.25,31.27,53800.0,14.8942,14.9037,14.8942,14.9037,53800.0
2010-09-16 12:40:00,31.26,31.29,31.26,31.27,112600.0,14.8989,14.9132,14.8989,14.9037,112600.0
2010-09-16 12:45:00,31.27,31.29,31.26,31.28,172500.0,14.9037,14.9132,14.8989,14.9085,172500.0
2010-09-16 12:50:00,31.27,31.3,31.27,31.28,273200.0,14.9037,14.918,14.9037,14.9085,273200.0
2010-09-16 12:55:00,31.29,31.32,31.28,31.32,143200.0,14.9132,14.9275,14.9085,14.9275,143200.0
2010-09-16 13:00:00,31.31,31.32,31.29,31.29,164200.0,14.9228,14.9275,14.9132,14.9132,164200.0
2010-09-16 13:05:00,31.29,31.3,31.28,31.3,73400.0,14.9132,14.918,14.9085,14.918,73400.0
2010-09-16 13:10:00,31.29,31.3,31.26,31.27,150600.0,14.9132,14.918,14.8989,14.9037,150600.0
2010-09-16 13:15:00,31.26,31.3,31.25,31.29,174700.0,14.8989,14.918,14.8942,14.9132,174700.0
2010-09-16 13:20:00,31.29,31.3,31.27,31.28,57400.0,14.9132,14.918,14.9037,14.9085,57400.0
2010-09-16 13:25:00,31.29,31.3,31.27,31.27,70200.0,14.9132,14.918,14.9037,14.9037,70200.0
2010-09-16 13:30:00,31.27,31.28,31.25,31.26,112200.0,14.9037,14.9085,14.8942,14.8989,112200.0
2010-09-16 13:35:00,31.26,31.28,31.26,31.27,39900.0,14.8989,14.9085,14.8989,14.9037,39900.0
2010-09-16 13:40:00,31.27,31.3,31.27,31.28,95600.0,14.9037,14.918,14.9037,14.9085,95600.0
2010-09-16 13:45:00,31.28,31.28,31.25,31.26,137900.0,14.9085,14.9085,14.8942,14.8989,137900.0
2010-09-16 13:50:00,31.26,31.26,31.24,31.24,65300.0,14.8989,14.8989,14.8894,14.8894,65300.0
2010-09-16 13:55:00,31.24,31.25,31.22,31.25,111600.0,14.8894,14.8942,14.8799,14.8942,111600.0
2010-09-16 14:00:00,31.25,31.27,31.22,31.22,150200.0,14.8942,14.9037,14.8799,14.8799,150200.0
2010-09-16 14:05:00,31.23,31.24,31.22,31.23,75600.0,14.8846,14.8894,14.8799,14.8846,75600.0
2010-09-16 14:10:00,31.23,31.25,31.23,31.25,141200.0,14.8846,14.8942,14.8846,14.8942,141200.0
2010-09-16 14:15:00,31.24,31.27,31.23,31.24,133300.0,14.8894,14.9037,14.8846,14.8894,133300.0
2010-09-16 14:20:00,31.25,31.26,31.22,31.24,126300.0,14.8942,14.8989,14.8799,14.8894,126300.0
2010-09-16 14:25:00,31.24,31.29,31.23,31.27,114100.0,14.8894,14.9132,14.8846,14.9037,114100.0
2010-09-16 14:30:00,31.27,31.3,31.26,31.28,106700.0,14.9037,14.918,14.8989,14.9085,106700.0
2010-09-16 14:35:00,31.29,31.29,31.27,31.28,68600.0,14.9132,14.9132,14.9037,14.9085,68600.0
2010-09-16 14:40:00,31.27,31.29,31.25,31.25,119900.0,14.9037,14.9132,14.8942,14.8942,119900.0
2010-09-16 14:45:00,31.25,31.28,31.25,31.26,70900.0,14.8942,14.9085,14.8942,14.8989,70900.0
2010-09-16 14:50:00,31.25,31.28,31.23,31.27,152300.0,14.8942,14.9085,14.8846,14.9037,152300.0
2010-09-16 14:55:00,31.28,31.29,31.24,31.27,143100.0,14.9085,14.9132,14.8894,14.9037,143100.0
2010-09-16 15:00:00,31.26,31.28,31.24,31.28,88800.0,14.8989,14.9085,14.8894,14.9085,88800.0
2010-09-16 15:05:00,31.27,31.28,31.24,31.26,137600.0,14.9037,14.9085,14.8894,14.8989,137600.0
2010-09-16 15:10:00,31.26,31.28,31.25,31.26,131500.0,14.8989,14.9085,14.8942,14.8989,131500.0
2010-09-16 15:15:00,31.25,31.28,31.25,31.28,137100.0,14.8942,14.9085,14.8942,14.9085,137100.0
2010-09-16 15:20:00,31.27,31.31,31.26,31.3,396900.0,14.9037,14.9228,14.8989,14.918,396900.0
2010-09-16 15:25:00,31.3,31.34,31.3,31.33,355000.0,14.918,14.937,14.918,14.9323,355000.0
2010-09-16 15:30:00,31.33,31.4,31.33,31.4,407600.0,14.9323,14.9656,14.9323,14.9656,407600.0
2010-09-16 15:35:00,31.4,31.43,31.39,31.43,293000.0,14.9656,14.9799,14.9609,14.9799,293000.0
2010-09-16 15:40:00,31.43,31.47,31.41,31.42,691100.0,14.9799,14.999,14.9704,14.9752,691100.0
2010-09-16 15:45:00,31.42,31.44,31.4,31.44,518000.0,14.9752,14.9847,14.9656,14.9847,518000.0
2010-09-16 15:50:00,31.43,31.45,31.4,31.4,426400.0,14.9799,14.9895,14.9656,14.9656,426400.0
2010-09-16 15:55:00,31.4,31.44,31.38,31.44,953500.0,14.9656,14.9847,14.9561,14.9847,953500.0
2010-09-17 09:30:00,31.59,31.65,31.58,31.63,4638100.0,15.0562,15.0848,15.0514,15.0753,4638100.0
2010-09-17 09:35:00,31.62,31.73,31.62,31.69,530900.0,15.0705,15.1229,15.0705,15.1039,530900.0
2010-09-17 09:40:00,31.68,31.75,31.67,31.72,357800.0,15.0991,15.1325,15.0943,15.1182,357800.0
2010-09-17 09:45:00,31.73,31.74,31.61,31.61,611600.0,15.1229,15.1277,15.0657,15.0657,611600.0
2010-09-17 09:50:00,31.61,31.65,31.53,31.54,360500.0,15.0657,15.0848,15.0276,15.0324,360500.0
2010-09-17 09:55:00,31.54,31.59,31.48,31.57,426800.0,15.0324,15.0562,15.0038,15.0467,426800.0
2010-09-17 10:00:00,31.57,31.57,31.49,31.5,188700.0,15.0467,15.0467,15.0085,15.0133,188700.0
2010-09-17 10:05:00,31.49,31.58,31.49,31.57,323100.0,15.0085,15.0514,15.0085,15.0467,323100.0
2010-09-17 10:10:00,31.58,31.58,31.53,31.58,169300.0,15.0514,15.0514,15.0276,15.0514,169300.0
2010-09-17 10:15:00,31.58,31.58,31.54,31.58,148900.0,15.0514,15.0514,15.0324,15.0514,148900.0
2010-09-17 10:20:00,31.58,31.6,31.56,31.56,117700.0,15.0514,15.061,15.0419,15.0419,117700.0
2010-09-17 10:25:00,31.57,31.57,31.52,31.52,134400.0,15.0467,15.0467,15.0228,15.0228,134400.0
2010-09-17 10:30:00,31.53,31.53,31.47,31.49,159700.0,15.0276,15.0276,14.999,15.0085,159700.0
2010-09-17 10:35:00,31.49,31.52,31.47,31.5,157000.0,15.0085,15.0228,14.999,15.0133,157000.0
2010-09-17 10:40:00,31.5,31.53,31.48,31.52,128700.0,15.0133,15.0276,15.0038,15.0228,128700.0
2010-09-17 10:45:00,31.51,31.52,31.48,31.51,219600.0,15.0181,15.0228,15.0038,15.0181,219600.0
2010-09-17 10:50:00,31.52,31.52,31.48,31.5,97700.0,15.0228,15.0228,15.0038,15.0133,97700.0
2010-09-17 10:55:00,31.5,31.5,31.47,31.47,97700.0,15.0133,15.0133,14.999,14.999,97700.0
2010-09-17 11:00:00,31.47,31.53,31.47,31.52,160300.0,14.999,15.0276,14.999,15.0228,160300.0
2010-09-17 11:05:00,31.51,31.56,31.51,31.54,151200.0,15.0181,15.0419,15.0181,15.0324,151200.0
2010-09-17 11:10:00,31.53,31.54,31.5,31.51,159200.0,15.0276,15.0324,15.0133,15.0181,159200.0
2010-09-17 11:15:00,31.52,31.53,31.5,31.51,101300.0,15.0228,15.0276,15.0133,15.0181,101300.0
2010-09-17 11:20:00,31.5,31.51,31.5,31.5,47700.0,15.0133,15.0181,15.0133,15.0133,47700.0
2010-09-17 11:25:00,31.5,31.51,31.45,31.47,176800.0,15.0133,15.0181,14.9895,14.999,176800.0
2010-09-17 11:30:00,31.47,31.47,31.45,31.45,65300.0,14.999,14.999,14.9895,14.9895,65300.0
2010-09-17 11:35:00,31.45,31.46,31.41,31.42,168900.0,14.9895,14.9942,14.9704,14.9752,168900.0
2010-09-17 11:40:00,31.42,31.43,31.38,31.38,148400.0,14.9752,14.9799,14.9561,14.9561,148400.0
2010-09-17 11:45:00,31.38,31.43,31.38,31.42,96100.0,14.9561,14.9799,14.9561,14.9752,96100.0
2010-09-17 11:50:00,31.42,31.45,31.41,31.44,94400.0,14.9752,14.9895,14.9704,14.9847,94400.0
2010-09-17 11:55:00,31.45,31.46,31.43,31.44,118000.0,14.9895,14.9942,14.9799,14.9847,118000.0
2010-09-17 12:00:00,31.44,31.48,31.43,31.47,108200.0,14.9847,15.0038,14.9799,14.999,108200.0
2010-09-17 12:05:00,31.48,31.48,31.46,31.48,139300.0,15.0038,15.0038,14.9942,15.0038,139300.0
2010-09-17 12:10:00,31.48,31.48,31.45,31.47,136200.0,15.0038,15.0038,14.9895,14.999,136200.0
2010-09-17 12:15:00,31.48,31.52,31.47,31.52,82000.0,15.0038,15.0228,14.999,15.0228,82000.0
2010-09-17 12:20:00,31.51,31.53,31.51,31.51,76800.0,15.0181,15.0276,15.0181,15.0181,76800.0
2010-09-17 12:25:00,31.52,31.55,31.51,31.53,110500.0,15.0228,15.0371,15.0181,15.0276,110500.0
2010-09-17 12:30:00,31.53,31.54,31.51,31.54,94200.0,15.0276,15.0324,15.0181,15.0324,94200.0
2010-09-17 12:35:00,31.53,31.58,31.53,31.57,181300.0,15.0276,15.0514,15.0276,15.0467,181300.0
2010-09-17 12:40:00,31.58,31.61,31.57,31.58,229600.0,15.0514,15.0657,15.0467,15.0514,229600.0
2010-09-17 12:45:00,31.58,31.61,31.57,31.59,183600.0,15.0514,15.0657,15.0467,15.0562,183600.0
2010-09-17 12:50:00,31.6,31.63,31.6,31.62,387900.0,15.061,15.0753,15.061,15.0705,387900.0
2010-09-17 12:55:00,31.63,31.65,31.6,31.63,308800.0,15.0753,15.0848,15.061,15.0753,308800.0
2010-09-17 13:00:00,31.62,31.63,31.59,31.61,125900.0,15.0705,15.0753,15.0562,15.0657,125900.0
2010-09-17 13:05:00,31.61,31.61,31.57,31.57,140900.0,15.0657,15.0657,15.0467,15.0467,140900.0
2010-09-17 13:10:00,31.58,31.59,31.57,31.58,205100.0,15.0514,15.0562,15.0467,15.0514,205100.0
2010-09-17 13:15:00,31.58,31.59,31.57,31.59,110500.0,15.0514,15.0562,15.0467,15.0562,110500.0
2010-09-17 13:20:00,31.58,31.62,31.58,31.62,59000.0,15.0514,15.0705,15.0514,15.0705,59000.0
2010-09-17 13:25:00,31.62,31.65,31.6,31.64,106800.0,15.0705,15.0848,15.061,15.08,106800.0
2010-09-17 13:30:00,31.63,31.65,31.62,31.62,67800.0,15.0753,15.0848,15.0705,15.0705,67800.0
2010-09-17 13:35:00,31.63,31.65,31.57,31.57,102000.0,15.0753,15.0848,15.0467,15.0467,102000.0
2010-09-17 13:40:00,31.57,31.6,31.56,31.56,123600.0,15.0467,15.061,15.0419,15.0419,123600.0
2010-09-17 13:45:00,31.56,31.61,31.56,31.61,102100.0,15.0419,15.0657,15.0419,15.0657,102100.0
2010-09-17 13:50:00,31.61,31.64,31.6,31.6,103100.0,15.0657,15.08,15.061,15.061,103100.0
2010-09-17 13:55:00,31.61,31.65,31.61,31.62,102800.0,15.0657,15.0848,15.0657,15.0705,102800.0
2010-09-17 14:00:00,31.62,31.63,31.56,31.56,139500.0,15.0705,15.0753,15.0419,15.0419,139500.0
2010-09-17 14:05:00,31.56,31.57,31.54,31.55,73900.0,15.0419,15.0467,15.0324,15.0371,73900.0
2010-09-17 14:10:00,31.55,31.6,31.55,31.57,100300.0,15.0371,15.061,15.0371,15.0467,100300.0
2010-09-17 14:15:00,31.57,31.58,31.56,31.57,46500.0,15.0467,15.0514,15.0419,15.0467,46500.0
2010-09-17 14:20:00,31.57,31.61,31.57,31.61,107200.0,15.0467,15.0657,15.0467,15.0657,107200.0
2010-09-17 14:25:00,31.62,31.63,31.58,31.62,198800.0,15.0705,15.0753,15.0514,15.0705,198800.0
2010-09-17 14:30:00,31.62,31.65,31.62,31.63,162600.0,15.0705,15.0848,15.0705,15.0753,162600.0
2010-09-17 14:35:00,31.63,31.64,31.6,31.63,197500.0,15.0753,15.08,15.061,15.0753,197500.0
2010-09-17 14:40:00,31.63,31.65,31.61,31.65,68700.0,15.0753,15.0848,15.0657,15.0848,68700.0
2010-09-17 14:45:00,31.65,31.65,31.62,31.65,100100.0,15.0848,15.0848,15.0705,15.0848,100100.0
2010-09-17 14:50:00,31.65,31.66,31.62,31.63,153100.0,15.0848,15.0896,15.0705,15.0753,153100.0
2010-09-17 14:55:00,31.64,31.65,31.63,31.65,57400.0,15.08,15.0848,15.0753,15.0848,57400.0
2010-09-17 15:00:00,31.65,31.65,31.61,31.62,146900.0,15.0848,15.0848,15.0657,15.0705,146900.0
2010-09-17 15:05:00,31.61,31.63,31.6,31.61,186400.0,15.0657,15.0753,15.061,15.0657,186400.0
2010-09-17 15:10:00,31.6,31.6,31.56,31.56,89000.0,15.061,15.061,15.0419,15.0419,89000.0
2010-09-17 15:15:00,31.56,31.58,31.56,31.58,79200.0,15.0419,15.0514,15.0419,15.0514,79200.0
2010-09-17 15:20:00,31.58,31.6,31.57,31.59,98900.0,15.0514,15.061,15.0467,15.0562,98900.0
2010-09-17 15:25:00,31.6,31.6,31.59,31.59,81200.0,15.061,15.061,15.0562,15.0562,81200.0
2010-09-17 15:30:00,31.59,31.64,31.59,31.63,215900.0,15.0562,15.08,15.0562,15.0753,215900.0
2010-09-17 15:35:00,31.64,31.65,31.61,31.61,211600.0,15.08,15.0848,15.0657,15.0657,211600.0
2010-09-17 15:40:00,31.61,31.66,31.61,31.65,248900.0,15.0657,15.0896,15.0657,15.0848,248900.0
2010-09-17 15:45:00,31.66,31.71,31.66,31.69,608600.0,15.0896,15.1134,15.0896,15.1039,608600.0
2010-09-17 15:50:00,31.69,31.71,31.69,31.71,292000.0,15.1039,15.1134,15.1039,15.1134,292000.0
2010-09-17 15:55:00,31.7,31.71,31.67,31.69,856700.0,15.1086,15.1134,15.0943,15.1039,856700.0
2010-09-20 09:30:00,31.89,31.92,31.84,31.87,623700.0,15.1992,15.2135,15.1754,15.1897,623700.0
2010-09-20 09:35:00,31.87,31.89,31.84,31.86,389600.0,15.1897,15.1992,15.1754,15.1849,389600.0
2010-09-20 09:40:00,31.86,31.86,31.82,31.82,207400.0,15.1849,15.1849,15.1658,15.1658,207400.0
2010-09-20 09:45:00,31.82,31.83,31.79,31.82,254500.0,15.1658,15.1706,15.1515,15.1658,254500.0
2010-09-20 09:50:00,31.81,31.82,31.76,31.78,423500.0,15.1611,15.1658,15.1372,15.1468,423500.0
2010-09-20 09:55:00,31.78,31.81,31.78,31.79,207100.0,15.1468,15.1611,15.1468,15.1515,207100.0
2010-09-20 10:00:00,31.79,31.8,31.75,31.76,922300.0,15.1515,15.1563,15.1325,15.1372,922300.0
2010-09-20 10:05:00,31.75,31.79,31.75,31.77,472900.0,15.1325,15.1515,15.1325,15.142,472900.0
2010-09-20 10:10:00,31.77,31.77,31.72,31.72,278800.0,15.142,15.142,15.1182,15.1182,278800.0
2010-09-20 10:15:00,31.73,31.76,31.71,31.75,226500.0,15.1229,15.1372,15.1134,15.1325,226500.0
2010-09-20 10:20:00,31.75,31.76,31.71,31.73,332800.0,15.1325,15.1372,15.1134,15.1229,332800.0
2010-09-20 10:25:00,31.73,31.73,31.58,31.59,797800.0,15.1229,15.1229,15.0514,15.0562,797800.0
2010-09-20 10:30:00,31.59,31.73,31.59,31.73,470800.0,15.0562,15.1229,15.0562,15.1229,470800.0
2010-09-20 10:35:00,31.73,31.78,31.71,31.77,310500.0,15.1229,15.1468,15.1134,15.142,310500.0
2010-09-20 10:40:00,31.78,31.79,31.74,31.75,217500.0,15.1468,15.1515,15.1277,15.1325,217500.0
2010-09-20 10:45:00,31.75,31.76,31.72,31.74,327500.0,15.1325,15.1372,15.1182,15.1277,327500.0
2010-09-20 10:50:00,31.74,31.75,31.7,31.73,430800.0,15.1277,15.1325,15.1086,15.1229,430800.0
2010-09-20 10:55:00,31.73,31.78,31.72,31.76,130000.0,15.1229,15.1468,15.1182,15.1372,130000.0
2010-09-20 11:00:00,31.76,31.77,31.75,31.75,108600.0,15.1372,15.142,15.1325,15.1325,108600.0
2010-09-20 11:05:00,31.75,31.77,31.75,31.77,136400.0,15.1325,15.142,15.1325,15.142,136400.0
2010-09-20 11:10:00,31.77,31.78,31.74,31.74,163400.0,15.142,15.1468,15.1277,15.1277,163400.0
2010-09-20 11:15:00,31.75,31.76,31.73,31.74,384400.0,15.1325,15.1372,15.1229,15.1277,384400.0
2010-09-20 11:20:00,31.73,31.77,31.73,31.74,191500.0,15.1229,15.142,15.1229,15.1277,191500.0
2010-09-20 11:25:00,31.73,31.76,31.73,31.74,91300.0,15.1229,15.1372,15.1229,15.1277,91300.0
2010-09-20 11:30:00,31.75,31.78,31.73,31.73,216400.0,15.1325,15.1468,15.1229,15.1229,216400.0
2010-09-20 11:35:00,31.74,31.74,31.7,31.7,114400.0,15.1277,15.1277,15.1086,15.1086,114400.0
2010-09-20 11:40:00,31.7,31.71,31.66,31.66,145900.0,15.1086,15.1134,15.0896,15.0896,145900.0
2010-09-20 11:45:00,31.66,31.67,31.65,31.65,71600.0,15.0896,15.0943,15.0848,15.0848,71600.0
2010-09-20 11:50:00,31.65,31.66,31.65,31.66,92700.0,15.0848,15.0896,15.0848,15.0896,92700.0
2010-09-20 11:55:00,31.65,31.67,31.65,31.66,179900.0,15.0848,15.0943,15.0848,15.0896,179900.0
2010-09-20 12:00:00,31.66,31.68,31.64,31.68,226100.0,15.0896,15.0991,15.08,15.0991,226100.0
2010-09-20 12:05:00,31.67,31.68,31.66,31.66,106100.0,15.0943,15.0991,15.0896,15.0896,106100.0
2010-09-20 12:10:00,31.66,31.71,31.66,31.71,79900.0,15.0896,15.1134,15.0896,15.1134,79900.0
2010-09-20 12:15:00,31.71,31.73,31.7,31.73,158400.0,15.1134,15.1229,15.1086,15.1229,158400.0
2010-09-20 12:20:00,31.73,31.74,31.72,31.73,68700.0,15.1229,15.1277,15.1182,15.1229,68700.0
2010-09-20 12:25:00,31.73,31.74,31.72,31.73,61500.0,15.1229,15.1277,15.1182,15.1229,61500.0
2010-09-20 12:30:00,31.73,31.75,31.71,31.72,193300.0,15.1229,15.1325,15.1134,15.1182,193300.0
2010-09-20 12:35:00,31.72,31.73,31.72,31.72,200400.0,15.1182,15.1229,15.1182,15.1182,200400.0
2010-09-20 12:40:00,31.73,31.73,31.7,31.7,214500.0,15.1229,15.1229,15.1086,15.1086,214500.0
2010-09-20 12:45:00,31.71,31.72,31.7,31.72,183100.0,15.1134,15.1182,15.1086,15.1182,183100.0
2010-09-20 12:50:00,31.72,31.72,31.71,31.72,151300.0,15.1182,15.1182,15.1134,15.1182,151300.0
2010-09-20 12:55:00,31.72,31.72,31.69,31.72,319000.0,15.1182,15.1182,15.1039,15.1182,319000.0
2010-09-20 13:00:00,31.72,31.76,31.72,31.76,107900.0,15.1182,15.1372,15.1182,15.1372,107900.0
2010-09-20 13:05:00,31.76,31.8,31.76,31.79,148600.0,15.1372,15.1563,15.1372,15.1515,148600.0
2010-09-20 13:10:00,31.79,31.8,31.79,31.8,30000.0,15.1515,15.1563,15.1515,15.1563,30000.0
2010-09-20 13:15:00,31.8,31.84,31.79,31.84,259400.0,15.1563,15.1754,15.1515,15.1754,259400.0
2010-09-20 13:20:00,31.84,31.88,31.83,31.87,126800.0,15.1754,15.1944,15.1706,15.1897,126800.0
2010-09-20 13:25:00,31.87,31.89,31.86,31.89,93400.0,15.1897,15.1992,15.1849,15.1992,93400.0
2010-09-20 13:30:00,31.88,31.89,31.83,31.85,190400.0,15.1944,15.1992,15.1706,15.1801,190400.0
2010-09-20 13:35:00,31.85,31.88,31.84,31.86,123200.0,15.1801,15.1944,15.1754,15.1849,123200.0
2010-09-20 13:40:00,31.86,31.9,31.86,31.9,152000.0,15.1849,15.204,15.1849,15.204,152000.0
2010-09-20 13:45:00,31.9,31.92,31.87,31.92,159000.0,15.204,15.2135,15.1897,15.2135,159000.0
2010-09-20 13:50:00,31.92,31.92,31.9,31.9,146100.0,15.2135,15.2135,15.204,15.204,146100.0
2010-09-20 13:55:00,31.91,31.92,31.9,31.91,107300.0,15.2087,15.2135,15.204,15.2087,107300.0
2010-09-20 14:00:00,31.9,31.91,31.89,31.89,116800.0,15.204,15.2087,15.1992,15.1992,116800.0
2010-09-20 14:05:00,31.89,31.92,31.89,31.92,149300.0,15.1992,15.2135,15.1992,15.2135,149300.0
2010-09-20 14:10:00,31.92,31.95,31.92,31.95,205000.0,15.2135,15.2278,15.2135,15.2278,205000.0
2010-09-20 14:15:00,31.95,31.97,31.94,31.97,138700.0,15.2278,15.2373,15.223,15.2373,138700.0
2010-09-20 14:20:00,31.96,32.0,31.96,31.98,383100.0,15.2325,15.2516,15.2325,15.2421,383100.0
2010-09-20 14:25:00,31.99,32.0,31.97,32.0,146800.0,15.2468,15.2516,15.2373,15.2516,146800.0
2010-09-20 14:30:00,31.99,32.0,31.96,31.97,214200.0,15.2468,15.2516,15.2325,15.2373,214200.0
2010-09-20 14:35:00,31.98,32.0,31.97,31.99,256600.0,15.2421,15.2516,15.2373,15.2468,256600.0
2010-09-20 14:40:00,31.99,31.99,31.98,31.99,54400.0,15.2468,15.2468,15.2421,15.2468,54400.0
2010-09-20 14:45:00,31.99,32.0,31.97,31.97,195900.0,15.2468,15.2516,15.2373,15.2373,195900.0
2010-09-20 14:50:00,31.98,32.0,31.97,31.99,172600.0,15.2421,15.2516,15.2373,15.2468,172600.0
2010-09-20 14:55:00,31.99,32.03,31.97,32.02,585200.0,15.2468,15.2659,15.2373,15.2611,585200.0
2010-09-20 15:00:00,32.02,32.02,31.99,32.01,156800.0,15.2611,15.2611,15.2468,15.2564,156800.0
2010-09-20 15:05:00,32.01,32.02,31.98,31.99,173800.0,15.2564,15.2611,15.2421,15.2468,173800.0
2010-09-20 15:10:00,31.99,32.03,31.99,32.03,276200.0,15.2468,15.2659,15.2468,15.2659,276200.0
2010-09-20 15:15:00,32.03,32.09,32.02,32.08,412000.0,15.2659,15.2945,15.2611,15.2897,412000.0
2010-09-20 15:20:00,32.08,32.11,32.08,32.09,390300.0,15.2897,15.304,15.2897,15.2945,390300.0
2010-09-20 15:25:00,32.1,32.1,32.04,32.07,292000.0,15.2993,15.2993,15.2707,15.285,292000.0
2010-09-20 15:30:00,32.06,32.09,32.05,32.07,303400.0,15.2802,15.2945,15.2754,15.285,303400.0
2010-09-20 15:35:00,32.06,32.13,32.06,32.13,432600.0,15.2802,15.3136,15.2802,15.3136,432600.0
2010-09-20 15:40:00,32.13,32.16,32.11,32.16,617400.0,15.3136,15.3279,15.304,15.3279,617400.0
2010-09-20 15:45:00,32.16,32.17,32.09,32.11,587300.0,15.3279,15.3326,15.2945,15.304,587300.0
2010-09-20 15:50:00,32.1,32.16,32.1,32.15,498700.0,15.2993,15.3279,15.2993,15.3231,498700.0
2010-09-20 15:55:00,32.14,32.15,32.09,32.09,1260100.0,15.3183,15.3231,15.2945,15.2945,1260100.0
2010-09-21 09:30:00,32.12,32.12,32.02,32.04,456300.0,15.3088,15.3088,15.2611,15.2707,456300.0
2010-09-21 09:35:00,32.05,32.08,32.0,32.04,425200.0,15.2754,15.2897,15.2516,15.2707,425200.0
2010-09-21 09:40:00,32.04,32.04,31.95,32.04,402200.0,15.2707,15.2707,15.2278,15.2707,402200.0
2010-09-21 09:45:00,32.04,32.04,31.98,31.99,338700.0,15.2707,15.2707,15.2421,15.2468,338700.0
2010-09-21 09:50:00,31.99,32.01,31.96,31.99,346000.0,15.2468,15.2564,15.2325,15.2468,346000.0
2010-09-21 09:55:00,32.0,32.01,31.91,31.94,395400.0,15.2516,15.2564,15.2087,15.223,395400.0
2010-09-21 10:00:00,31.94,31.98,31.93,31.96,126100.0,15.223,15.2421,15.2183,15.2325,126100.0
2010-09-21 10:05:00,31.97,31.97,31.9,31.94,227900.0,15.2373,15.2373,15.204,15.223,227900.0
2010-09-21 10:10:00,31.93,31.95,31.93,31.93,130100.0,15.2183,15.2278,15.2183,15.2183,130100.0
2010-09-21 10:15:00,31.93,31.93,31.89,31.89,117700.0,15.2183,15.2183,15.1992,15.1992,117700.0
2010-09-21 10:20:00,31.89,31.95,31.89,31.91,218200.0,15.1992,15.2278,15.1992,15.2087,218200.0
2010-09-21 10:25:00,31.91,31.94,31.9,31.93,256100.0,15.2087,15.223,15.204,15.2183,256100.0
2010-09-21 10:30:00,31.93,31.97,31.91,31.95,213800.0,15.2183,15.2373,15.2087,15.2278,213800.0
2010-09-21 10:35:00,31.95,31.97,31.95,31.96,151900.0,15.2278,15.2373,15.2278,15.2325,151900.0
2010-09-21 10:40:00,31.96,31.97,31.92,31.92,113200.0,15.2325,15.2373,15.2135,15.2135,113200.0
2010-09-21 10:45:00,31.93,31.99,31.92,31.97,144100.0,15.2183,15.2468,15.2135,15.2373,144100.0
2010-09-21 10:50:00,31.97,31.98,31.93,31.95,103500.0,15.2373,15.2421,15.2183,15.2278,103500.0
2010-09-21 10:55:00,31.94,31.95,31.92,31.95,100500.0,15.223,15.2278,15.2135,15.2278,100500.0
2010-09-21 11:00:00,31.94,31.98,31.94,31.96,118000.0,15.223,15.2421,15.223,15.2325,118000.0
2010-09-21 11:05:00,31.95,31.99,31.95,31.96,237600.0,15.2278,15.2468,15.2278,15.2325,237600.0
2010-09-21 11:10:00,31.97,31.99,31.96,31.98,115400.0,15.2373,15.2468,15.2325,15.2421,115400.0
2010-09-21 11:15:00,31.99,31.99,31.97,31.98,63400.0,15.2468,15.2468,15.2373,15.2421,63400.0
2010-09-21 11:20:00,31.97,31.98,31.93,31.94,143200.0,15.2373,15.2421,15.2183,15.223,143200.0
2010-09-21 11:25:00,31.94,31.98,31.94,31.98,121000.0,15.223,15.2421,15.223,15.2421,121000.0
2010-09-21 11:30:00,31.98,31.98,31.94,31.94,73100.0,15.2421,15.2421,15.223,15.223,73100.0
2010-09-21 11:35:00,31.95,31.95,31.94,31.94,30300.0,15.2278,15.2278,15.223,15.223,30300.0
2010-09-21 11:40:00,31.94,32.0,31.94,31.98,169900.0,15.223,15.2516,15.223,15.2421,169900.0
2010-09-21 11:45:00,31.98,32.0,31.97,31.98,54500.0,15.2421,15.2516,15.2373,15.2421,54500.0
2010-09-21 11:50:00,31.98,32.0,31.98,31.99,119700.0,15.2421,15.2516,15.2421,15.2468,119700.0
2010-09-21 11:55:00,31.98,32.02,31.98,32.02,64000.0,15.2421,15.2611,15.2421,15.2611,64000.0
2010-09-21 12:00:00,32.01,32.08,32.01,32.08,122800.0,15.2564,15.2897,15.2564,15.2897,122800.0
2010-09-21 12:05:00,32.08,32.08,32.05,32.06,118700.0,15.2897,15.2897,15.2754,15.2802,118700.0
2010-09-21 12:10:00,32.05,32.08,32.04,32.08,225300.0,15.2754,15.2897,15.2707,15.2897,225300.0
2010-09-21 12:15:00,32.08,32.11,32.07,32.1,132600.0,15.2897,15.304,15.285,15.2993,132600.0
2010-09-21 12:20:00,32.11,32.11,32.04,32.04,220200.0,15.304,15.304,15.2707,15.2707,220200.0
2010-09-21 12:25:00,32.05,32.06,32.04,32.06,158000.0,15.2754,15.2802,15.2707,15.2802,158000.0
2010-09-21 12:30:00,32.06,32.07,32.05,32.05,91000.0,15.2802,15.285,15.2754,15.2754,91000.0
2010-09-21 12:35:00,32.06,32.11,32.04,32.11,137700.0,15.2802,15.304,15.2707,15.304,137700.0
2010-09-21 12:40:00,32.1,32.15,32.1,32.15,150600.0,15.2993,15.3231,15.2993,15.3231,150600.0
2010-09-21 12:45:00,32.15,32.18,32.14,32.16,163700.0,15.3231,15.3374,15.3183,15.3279,163700.0
2010-09-21 12:50:00,32.16,32.16,32.1,32.11,507500.0,15.3279,15.3279,15.2993,15.304,507500.0
2010-09-21 12:55:00,32.1,32.12,32.09,32.09,105900.0,15.2993,15.3088,15.2945,15.2945,105900.0
2010-09-21 13:00:00,32.09,32.1,32.06,32.09,140000.0,15.2945,15.2993,15.2802,15.2945,140000.0
2010-09-21 13:05:00,32.09,32.09,32.0,32.03,186300.0,15.2945,15.2945,15.2516,15.2659,186300.0
2010-09-21 13:10:00,32.02,32.05,32.01,32.03,204000.0,15.2611,15.2754,15.2564,15.2659,204000.0
2010-09-21 13:15:00,32.02,32.08,32.01,32.06,148100.0,15.2611,15.2897,15.2564,15.2802,148100.0
2010-09-21 13:20:00,32.06,32.08,32.03,32.04,123600.0,15.2802,15.2897,15.2659,15.2707,123600.0
2010-09-21 13:25:00,32.04,32.08,32.03,32.08,164400.0,15.2707,15.2897,15.2659,15.2897,164400.0
2010-09-21 13:30:00,32.08,32.17,32.08,32.17,351600.0,15.2897,15.3326,15.2897,15.3326,351600.0
2010-09-21 13:35:00,32.16,32.19,32.15,32.17,259300.0,15.3279,15.3422,15.3231,15.3326,259300.0
2010-09-21 13:40:00,32.16,32.17,32.14,32.17,193900.0,15.3279,15.3326,15.3183,15.3326,193900.0
2010-09-21 13:45:00,32.16,32.22,32.16,32.19,205900.0,15.3279,15.3565,15.3279,15.3422,205900.0
2010-09-21 13:50:00,32.19,32.27,32.19,32.27,426800.0,15.3422,15.3803,15.3422,15.3803,426800.0
2010-09-21 13:55:00,32.26,32.29,32.25,32.25,222700.0,15.3755,15.3898,15.3708,15.3708,222700.0
2010-09-21 14:00:00,32.25,32.25,32.17,32.17,180400.0,15.3708,15.3708,15.3326,15.3326,180400.0
2010-09-21 14:05:00,32.17,32.2,32.16,32.17,127200.0,15.3326,15.3469,15.3279,15.3326,127200.0
2010-09-21 14:10:00,32.17,32.25,32.17,32.23,189900.0,15.3326,15.3708,15.3326,15.3612,189900.0
2010-09-21 14:15:00,32.23,32.34,32.1,32.31,433800.0,15.3612,15.4137,15.2993,15.3994,433800.0
2010-09-21 14:20:00,32.31,32.34,32.26,32.32,360100.0,15.3994,15.4137,15.3755,15.4041,360100.0
2010-09-21 14:25:00,32.32,32.35,32.27,32.35,446300.0,15.4041,15.4184,15.3803,15.4184,446300.0
2010-09-21 14:30:00,32.34,32.38,32.32,32.37,495300.0,15.4137,15.4327,15.4041,15.428,495300.0
2010-09-21 14:35:00,32.38,32.47,32.36,32.47,469100.0,15.4327,15.4756,15.4232,15.4756,469100.0
2010-09-21 14:40:00,32.47,32.5,32.44,32.46,455100.0,15.4756,15.4899,15.4613,15.4709,455100.0
2010-09-21 14:45:00,32.46,32.46,32.4,32.41,214100.0,15.4709,15.4709,15.4423,15.447,214100.0
2010-09-21 14:50:00,32.41,32.42,32.34,32.36,215600.0,15.447,15.4518,15.4137,15.4232,215600.0
2010-09-21 14:55:00,32.37,32.37,32.3,32.35,279300.0,15.428,15.428,15.3946,15.4184,279300.0
2010-09-21 15:00:00,32.36,32.37,32.31,32.33,478100.0,15.4232,15.428,15.3994,15.4089,478100.0
2010-09-21 15:05:00,32.32,32.32,32.27,32.29,246300.0,15.4041,15.4041,15.3803,15.3898,246300.0
2010-09-21 15:10:00,32.29,32.3,32.25,32.25,251300.0,15.3898,15.3946,15.3708,15.3708,251300.0
2010-09-21 15:15:00,32.25,32.28,32.24,32.28,179300.0,15.3708,15.3851,15.366,15.3851,179300.0
2010-09-21 15:20:00,32.28,32.32,32.27,32.29,261700.0,15.3851,15.4041,15.3803,15.3898,261700.0
2010-09-21 15:25:00,32.29,32.32,32.24,32.26,388800.0,15.3898,15.4041,15.366,15.3755,388800.0
2010-09-21 15:30:00,32.26,32.26,32.17,32.22,336700.0,15.3755,15.3755,15.3326,15.3565,336700.0
2010-09-21 15:35:00,32.21,32.23,32.15,32.22,625300.0,15.3517,15.3612,15.3231,15.3565,625300.0
2010-09-21 15:40:00,32.22,32.3,32.21,32.28,369900.0,15.3565,15.3946,15.3517,15.3851,369900.0
2010-09-21 15:45:00,32.29,32.31,32.22,32.24,529900.0,15.3898,15.3994,15.3565,15.366,529900.0
2010-09-21 15:50:00,32.24,32.33,32.24,32.29,519400.0,15.366,15.4089,15.366,15.3898,519400.0
2010-09-21 15:55:00,32.29,32.33,32.26,32.31,894500.0,15.3898,15.4089,15.3755,15.3994,894500.0
2010-09-22 09:30:00,32.4,32.64,32.31,32.59,806700.0,15.4423,15.5566,15.3994,15.5328,806700.0
2010-09-22 09:35:00,32.58,32.64,32.4,32.4,714800.0,15.528,15.5566,15.4423,15.4423,714800.0
2010-09-22 09:40:00,32.4,32.48,32.33,32.38,484600.0,15.4423,15.4804,15.4089,15.4327,484600.0
2010-09-22 09:45:00,32.38,32.46,32.36,32.37,222100.0,15.4327,15.4709,15.4232,15.428,222100.0
2010-09-22 09:50:00,32.36,32.43,32.33,32.41,294700.0,15.4232,15.4566,15.4089,15.447,294700.0
2010-09-22 09:55:00,32.41,32.42,32.38,32.41,223900.0,15.447,15.4518,15.4327,15.447,223900.0
2010-09-22 10:00:00,32.4,32.41,32.34,32.39,548800.0,15.4423,15.447,15.4137,15.4375,548800.0
2010-09-22 10:05:00,32.4,32.44,32.37,32.43,347200.0,15.4423,15.4613,15.428,15.4566,347200.0
2010-09-22 10:10:00,32.44,32.5,32.43,32.5,254200.0,15.4613,15.4899,15.4566,15.4899,254200.0
2010-09-22 10:15:00,32.49,32.57,32.49,32.56,347000.0,15.4852,15.5233,15.4852,15.5185,347000.0
2010-09-22 10:20:00,32.55,32.58,32.52,32.58,234800.0,15.5138,15.528,15.4995,15.528,234800.0
2010-09-22 10:25:00,32.58,32.58,32.49,32.55,359600.0,15.528,15.528,15.4852,15.5138,359600.0
2010-09-22 10:30:00,32.54,32.56,32.48,32.5,290800.0,15.509,15.5185,15.4804,15.4899,290800.0
2010-09-22 10:35:00,32.5,32.52,32.45,32.46,145500.0,15.4899,15.4995,15.4661,15.4709,145500.0
2010-09-22 10:40:00,32.46,32.51,32.45,32.47,291900.0,15.4709,15.4947,15.4661,15.4756,291900.0
2010-09-22 10:45:00,32.48,32.51,32.47,32.49,135500.0,15.4804,15.4947,15.4756,15.4852,135500.0
2010-09-22 10:50:00,32.49,32.54,32.46,32.52,201400.0,15.4852,15.509,15.4709,15.4995,201400.0
2010-09-22 10:55:00,32.53,32.55,32.5,32.53,181000.0,15.5042,15.5138,15.4899,15.5042,181000.0
2010-09-22 11:00:00,32.54,32.55,32.5,32.53,145100.0,15.509,15.5138,15.4899,15.5042,145100.0
2010-09-22 11:05:00,32.53,32.55,32.49,32.54,165000.0,15.5042,15.5138,15.4852,15.509,165000.0
2010-09-22 11:10:00,32.55,32.6,32.53,32.56,462100.0,15.5138,15.5376,15.5042,15.5185,462100.0
2010-09-22 11:15:00,32.56,32.59,32.54,32.55,159200.0,15.5185,15.5328,15.509,15.5138,159200.0
2010-09-22 11:20:00,32.54,32.55,32.49,32.5,169400.0,15.509,15.5138,15.4852,15.4899,169400.0
2010-09-22 11:25:00,32.5,32.53,32.45,32.5,395500.0,15.4899,15.5042,15.4661,15.4899,395500.0
2010-09-22 11:30:00,32.5,32.5,32.47,32.47,89200.0,15.4899,15.4899,15.4756,15.4756,89200.0
2010-09-22 11:35:00,32.48,32.5,32.47,32.48,80600.0,15.4804,15.4899,15.4756,15.4804,80600.0
2010-09-22 11:40:00,32.49,32.5,32.45,32.45,150800.0,15.4852,15.4899,15.4661,15.4661,150800.0
2010-09-22 11:45:00,32.45,32.47,32.42,32.45,239300.0,15.4661,15.4756,15.4518,15.4661,239300.0
2010-09-22 11:50:00,32.45,32.5,32.43,32.5,156500.0,15.4661,15.4899,15.4566,15.4899,156500.0
2010-09-22 11:55:00,32.5,32.55,32.49,32.55,128900.0,15.4899,15.5138,15.4852,15.5138,128900.0
2010-09-22 12:00:00,32.54,32.55,32.49,32.5,211300.0,15.509,15.5138,15.4852,15.4899,211300.0
2010-09-22 12:05:00,32.5,32.51,32.48,32.49,137300.0,15.4899,15.4947,15.4804,15.4852,137300.0
2010-09-22 12:10:00,32.5,32.54,32.49,32.52,68400.0,15.4899,15.509,15.4852,15.4995,68400.0
2010-09-22 12:15:00,32.53,32.53,32.49,32.5,95200.0,15.5042,15.5042,15.4852,15.4899,95200.0
2010-09-22 12:20:00,32.51,32.52,32.48,32.5,83800.0,15.4947,15.4995,15.4804,15.4899,83800.0
2010-09-22 12:25:00,32.49,32.49,32.46,32.47,264600.0,15.4852,15.4852,15.4709,15.4756,264600.0
2010-09-22 12:30:00,32.47,32.47,32.44,32.44,240600.0,15.4756,15.4756,15.4613,15.4613,240600.0
2010-09-22 12:35:00,32.45,32.47,32.43,32.43,246500.0,15.4661,15.4756,15.4566,15.4566,246500.0
2010-09-22 12:40:00,32.44,32.47,32.42,32.42,149400.0,15.4613,15.4756,15.4518,15.4518,149400.0
2010-09-22 12:45:00,32.42,32.43,32.38,32.38,148500.0,15.4518,15.4566,15.4327,15.4327,148500.0
2010-09-22 12:50:00,32.38,32.39,32.37,32.38,87700.0,15.4327,15.4375,15.428,15.4327,87700.0
2010-09-22 12:55:00,32.38,32.4,32.36,32.38,107800.0,15.4327,15.4423,15.4232,15.4327,107800.0
2010-09-22 13:00:00,32.37,32.39,32.35,32.35,161400.0,15.428,15.4375,15.4184,15.4184,161400.0
2010-09-22 13:05:00,32.35,32.35,32.27,32.27,277700.0,15.4184,15.4184,15.3803,15.3803,277700.0
2010-09-22 13:10:00,32.27,32.29,32.25,32.28,155700.0,15.3803,15.3898,15.3708,15.3851,155700.0
2010-09-22 13:15:00,32.28,32.29,32.25,32.28,137600.0,15.3851,15.3898,15.3708,15.3851,137600.0
2010-09-22 13:20:00,32.28,32.32,32.27,32.31,186300.0,15.3851,15.4041,15.3803,15.3994,186300.0
2010-09-22 13:25:00,32.32,32.41,32.3,32.41,147400.0,15.4041,15.447,15.3946,15.447,147400.0
2010-09-22 13:30:00,32.4,32.41,32.37,32.38,248900.0,15.4423,15.447,15.428,15.4327,248900.0
2010-09-22 13:35:00,32.38,32.39,32.34,32.36,167000.0,15.4327,15.4375,15.4137,15.4232,167000.0
2010-09-22 13:40:00,32.37,32.38,32.36,32.37,24500.0,15.428,15.4327,15.4232,15.428,24500.0
2010-09-22 13:45:00,32.36,32.4,32.36,32.4,65500.0,15.4232,15.4423,15.4232,15.4423,65500.0
2010-09-22 13:50:00,32.4,32.4,32.37,32.37,127100.0,15.4423,15.4423,15.428,15.428,127100.0
2010-09-22 13:55:00,32.38,32.38,32.37,32.38,24800.0,15.4327,15.4327,15.428,15.4327,24800.0
2010-09-22 14:00:00,32.38,32.38,32.32,32.33,114600.0,15.4327,15.4327,15.4041,15.4089,114600.0
2010-09-22 14:05:00,32.34,32.37,32.32,32.37,90100.0,15.4137,15.428,15.4041,15.428,90100.0
2010-09-22 14:10:00,32.36,32.38,32.33,32.37,197400.0,15.4232,15.4327,15.4089,15.428,197400.0
2010-09-22 14:15:00,32.36,32.37,32.31,32.33,171100.0,15.4232,15.428,15.3994,15.4089,171100.0
2010-09-22 14:20:00,32.33,32.34,32.31,32.34,110100.0,15.4089,15.4137,15.3994,15.4137,110100.0
2010-09-22 14:25:00,32.33,32.37,32.33,32.35,99500.0,15.4089,15.428,15.4089,15.4184,99500.0
2010-09-22 14:30:00,32.36,32.4,32.35,32.4,70600.0,15.4232,15.4423,15.4184,15.4423,70600.0
2010-09-22 14:35:00,32.4,32.45,32.39,32.41,274700.0,15.4423,15.4661,15.4375,15.447,274700.0
2010-09-22 14:40:00,32.4,32.42,32.38,32.39,128800.0,15.4423,15.4518,15.4327,15.4375,128800.0
2010-09-22 14:45:00,32.39,32.4,32.36,32.37,95100.0,15.4375,15.4423,15.4232,15.428,95100.0
2010-09-22 14:50:00,32.36,32.39,32.36,32.39,126200.0,15.4232,15.4375,15.4232,15.4375,126200.0
2010-09-22 14:55:00,32.38,32.44,32.38,32.44,177400.0,15.4327,15.4613,15.4327,15.4613,177400.0
2010-09-22 15:00:00,32.43,32.44,32.41,32.42,104300.0,15.4566,15.4613,15.447,15.4518,104300.0
2010-09-22 15:05:00,32.42,32.42,32.37,32.39,129800.0,15.4518,15.4518,15.428,15.4375,129800.0
2010-09-22 15:10:00,32.39,32.42,32.36,32.39,135300.0,15.4375,15.4518,15.4232,15.4375,135300.0
2010-09-22 15:15:00,32.4,32.4,32.36,32.37,218000.0,15.4423,15.4423,15.4232,15.428,218000.0
2010-09-22 15:20:00,32.36,32.39,32.34,32.34,214500.0,15.4232,15.4375,15.4137,15.4137,214500.0
2010-09-22 15:25:00,32.34,32.36,32.32,32.32,166200.0,15.4137,15.4232,15.4041,15.4041,166200.0
2010-09-22 15:30:00,32.32,32.38,32.31,32.38,176900.0,15.4041,15.4327,15.3994,15.4327,176900.0
2010-09-22 15:35:00,32.37,32.41,32.37,32.4,228000.0,15.428,15.447,15.428,15.4423,228000.0
2010-09-22 15:40:00,32.4,32.41,32.37,32.38,202500.0,15.4423,15.447,15.428,15.4327,202500.0
2010-09-22 15:45:00,32.38,32.38,32.33,32.34,353600.0,15.4327,15.4327,15.4089,15.4137,353600.0
2010-09-22 15:50:00,32.35,32.39,32.32,32.36,371800.0,15.4184,15.4375,15.4041,15.4232,371800.0
2010-09-22 15:55:00,32.37,32.41,32.36,32.38,715700.0,15.428,15.447,15.4232,15.4327,715700.0
2010-09-23 09:30:00,32.25,32.25,32.1,32.1,450900.0,15.3708,15.3708,15.2993,15.2993,450900.0
2010-09-23 09:35:00,32.1,32.22,32.07,32.22,355100.0,15.2993,15.3565,15.285,15.3565,355100.0
2010-09-23 09:40:00,32.22,32.32,32.19,32.23,566100.0,15.3565,15.4041,15.3422,15.3612,566100.0
2010-09-23 09:45:00,32.23,32.45,32.23,32.4,363400.0,15.3612,15.4661,15.3612,15.4423,363400.0
2010-09-23 09:50:00,32.4,32.41,32.33,32.34,150600.0,15.4423,15.447,15.4089,15.4137,150600.0
2010-09-23 09:55:00,32.34,32.39,32.3,32.32,426200.0,15.4137,15.4375,15.3946,15.4041,426200.0
2010-09-23 10:00:00,32.32,32.42,32.32,32.37,293700.0,15.4041,15.4518,15.4041,15.428,293700.0
2010-09-23 10:05:00,32.38,32.42,32.38,32.42,180000.0,15.4327,15.4518,15.4327,15.4518,180000.0
2010-09-23 10:10:00,32.43,32.45,32.39,32.41,192700.0,15.4566,15.4661,15.4375,15.447,192700.0
2010-09-23 10:15:00,32.41,32.41,32.37,32.39,205400.0,15.447,15.447,15.428,15.4375,205400.0
2010-09-23 10:20:00,32.39,32.41,32.36,32.41,267700.0,15.4375,15.447,15.4232,15.447,267700.0
2010-09-23 10:25:00,32.41,32.47,32.4,32.46,220800.0,15.447,15.4756,15.4423,15.4709,220800.0
2010-09-23 10:30:00,32.46,32.48,32.42,32.43,287000.0,15.4709,15.4804,15.4518,15.4566,287000.0
2010-09-23 10:35:00,32.43,32.49,32.42,32.47,309400.0,15.4566,15.4852,15.4518,15.4756,309400.0
2010-09-23 10:40:00,32.47,32.5,32.45,32.45,319200.0,15.4756,15.4899,15.4661,15.4661,319200.0
2010-09-23 10:45:00,32.45,32.5,32.45,32.47,247100.0,15.4661,15.4899,15.4661,15.4756,247100.0
2010-09-23 10:50:00,32.47,32.52,32.47,32.51,185900.0,15.4756,15.4995,15.4756,15.4947,185900.0
2010-09-23 10:55:00,32.5,32.53,32.5,32.5,169100.0,15.4899,15.5042,15.4899,15.4899,169100.0
2010-09-23 11:00:00,32.5,32.54,32.48,32.54,135900.0,15.4899,15.509,15.4804,15.509,135900.0
2010-09-23 11:05:00,32.53,32.55,32.53,32.53,127000.0,15.5042,15.5138,15.5042,15.5042,127000.0
2010-09-23 11:10:00,32.54,32.54,32.47,32.49,243600.0,15.509,15.509,15.4756,15.4852,243600.0
2010-09-23 11:15:00,32.5,32.52,32.47,32.52,140200.0,15.4899,15.4995,15.4756,15.4995,140200.0
2010-09-23 11:20:00,32.52,32.53,32.5,32.51,96500.0,15.4995,15.5042,15.4899,15.4947,96500.0
2010-09-23 11:25:00,32.51,32.55,32.5,32.55,107900.0,15.4947,15.5138,15.4899,15.5138,107900.0
2010-09-23 11:30:00,32.55,32.58,32.53,32.56,185800.0,15.5138,15.528,15.5042,15.5185,185800.0
2010-09-23 11:35:00,32.56,32.57,32.51,32.52,164000.0,15.5185,15.5233,15.4947,15.4995,164000.0
2010-09-23 11:40:00,32.52,32.54,32.5,32.51,141000.0,15.4995,15.509,15.4899,15.4947,141000.0
2010-09-23 11:45:00,32.51,32.53,32.5,32.51,156400.0,15.4947,15.5042,15.4899,15.4947,156400.0
2010-09-23 11:50:00,32.51,32.54,32.5,32.53,144700.0,15.4947,15.509,15.4899,15.5042,144700.0
2010-09-23 11:55:00,32.52,32.57,32.52,32.52,161200.0,15.4995,15.5233,15.4995,15.4995,161200.0
2010-09-23 12:00:00,32.52,32.53,32.51,32.52,66700.0,15.4995,15.5042,15.4947,15.4995,66700.0
2010-09-23 12:05:00,32.52,32.55,32.52,32.55,69900.0,15.4995,15.5138,15.4995,15.5138,69900.0
2010-09-23 12:10:00,32.56,32.6,32.51,32.54,182200.0,15.5185,15.5376,15.4947,15.509,182200.0
2010-09-23 12:15:00,32.53,32.55,32.51,32.52,107300.0,15.5042,15.5138,15.4947,15.4995,107300.0
2010-09-23 12:20:00,32.52,32.57,32.51,32.55,63700.0,15.4995,15.5233,15.4947,15.5138,63700.0
2010-09-23 12:25:00,32.55,32.56,32.53,32.54,61300.0,15.5138,15.5185,15.5042,15.509,61300.0
2010-09-23 12:30:00,32.55,32.56,32.52,32.54,57000.0,15.5138,15.5185,15.4995,15.509,57000.0
2010-09-23 12:35:00,32.54,32.56,32.52,32.52,61400.0,15.509,15.5185,15.4995,15.4995,61400.0
2010-09-23 12:40:00,32.53,32.55,32.53,32.55,65500.0,15.5042,15.5138,15.5042,15.5138,65500.0
2010-09-23 12:45:00,32.55,32.56,32.54,32.55,86700.0,15.5138,15.5185,15.509,15.5138,86700.0
2010-09-23 12:50:00,32.55,32.57,32.54,32.55,99700.0,15.5138,15.5233,15.509,15.5138,99700.0
2010-09-23 12:55:00,32.54,32.55,32.52,32.53,59100.0,15.509,15.5138,15.4995,15.5042,59100.0
2010-09-23 13:00:00,32.52,32.54,32.52,32.52,125100.0,15.4995,15.509,15.4995,15.4995,125100.0
2010-09-23 13:05:00,32.51,32.52,32.5,32.52,119500.0,15.4947,15.4995,15.4899,15.4995,119500.0
2010-09-23 13:10:00,32.52,32.52,32.5,32.5,72300.0,15.4995,15.4995,15.4899,15.4899,72300.0
2010-09-23 13:15:00,32.49,32.5,32.46,32.47,107200.0,15.4852,15.4899,15.4709,15.4756,107200.0
2010-09-23 13:20:00,32.47,32.48,32.46,32.47,89100.0,15.4756,15.4804,15.4709,15.4756,89100.0
2010-09-23 13:25:00,32.47,32.47,32.44,32.45,64900.0,15.4756,15.4756,15.4613,15.4661,64900.0
2010-09-23 13:30:00,32.44,32.45,32.4,32.4,186100.0,15.4613,15.4661,15.4423,15.4423,186100.0
2010-09-23 13:35:00,32.41,32.42,32.4,32.4,203200.0,15.447,15.4518,15.4423,15.4423,203200.0
2010-09-23 13:40:00,32.4,32.41,32.39,32.4,80000.0,15.4423,15.447,15.4375,15.4423,80000.0
2010-09-23 13:45:00,32.4,32.42,32.37,32.38,107500.0,15.4423,15.4518,15.428,15.4327,107500.0
2010-09-23 13:50:00,32.37,32.41,32.37,32.4,94500.0,15.428,15.447,15.428,15.4423,94500.0
2010-09-23 13:55:00,32.41,32.41,32.38,32.4,60900.0,15.447,15.447,15.4327,15.4423,60900.0
2010-09-23 14:00:00,32.4,32.44,32.4,32.43,90200.0,15.4423,15.4613,15.4423,15.4566,90200.0
2010-09-23 14:05:00,32.42,32.44,32.4,32.42,69200.0,15.4518,15.4613,15.4423,15.4518,69200.0
2010-09-23 14:10:00,32.42,32.42,32.4,32.4,74200.0,15.4518,15.4518,15.4423,15.4423,74200.0
2010-09-23 14:15:00,32.4,32.41,32.39,32.4,112100.0,15.4423,15.447,15.4375,15.4423,112100.0
2010-09-23 14:20:00,32.39,32.42,32.39,32.41,98900.0,15.4375,15.4518,15.4375,15.447,98900.0
2010-09-23 14:25:00,32.41,32.42,32.39,32.4,85800.0,15.447,15.4518,15.4375,15.4423,85800.0
2010-09-23 14:30:00,32.4,32.43,32.37,32.37,188900.0,15.4423,15.4566,15.428,15.428,188900.0
2010-09-23 14:35:00,32.38,32.38,32.31,32.31,282000.0,15.4327,15.4327,15.3994,15.3994,282000.0
2010-09-23 14:40:00,32.32,32.32,32.28,32.3,229400.0,15.4041,15.4041,15.3851,15.3946,229400.0
2010-09-23 14:45:00,32.3,32.3,32.26,32.29,147100.0,15.3946,15.3946,15.3755,15.3898,147100.0
2010-09-23 14:50:00,32.29,32.31,32.29,32.3,100800.0,15.3898,15.3994,15.3898,15.3946,100800.0
2010-09-23 14:55:00,32.31,32.33,32.29,32.3,168900.0,15.3994,15.4089,15.3898,15.3946,168900.0
2010-09-23 15:00:00,32.3,32.3,32.22,32.22,369700.0,15.3946,15.3946,15.3565,15.3565,369700.0
2010-09-23 15:05:00,32.22,32.26,32.2,32.22,258700.0,15.3565,15.3755,15.3469,15.3565,258700.0
2010-09-23 15:10:00,32.22,32.26,32.21,32.25,98800.0,15.3565,15.3755,15.3517,15.3708,98800.0
2010-09-23 15:15:00,32.26,32.27,32.22,32.27,272500.0,15.3755,15.3803,15.3565,15.3803,272500.0
2010-09-23 15:20:00,32.27,32.3,32.26,32.29,137600.0,15.3803,15.3946,15.3755,15.3898,137600.0
2010-09-23 15:25:00,32.28,32.29,32.19,32.19,263800.0,15.3851,15.3898,15.3422,15.3422,263800.0
2010-09-23 15:30:00,32.19,32.21,32.16,32.16,369800.0,15.3422,15.3517,15.3279,15.3279,369800.0
2010-09-23 15:35:00,32.17,32.17,32.1,32.12,401700.0,15.3326,15.3326,15.2993,15.3088,401700.0
2010-09-23 15:40:00,32.11,32.14,32.08,32.11,397100.0,15.304,15.3183,15.2897,15.304,397100.0
2010-09-23 15:45:00,32.12,32.15,32.11,32.11,533600.0,15.3088,15.3231,15.304,15.304,533600.0
2010-09-23 15:50:00,32.12,32.18,32.11,32.17,375200.0,15.3088,15.3374,15.304,15.3326,375200.0
2010-09-23 15:55:00,32.17,32.2,32.15,32.19,664800.0,15.3326,15.3469,15.3231,15.3422,664800.0
2010-09-24 09:30:00,32.47,32.47,32.4,32.45,396100.0,15.4756,15.4756,15.4423,15.4661,396100.0
2010-09-24 09:35:00,32.45,32.65,32.44,32.6,470100.0,15.4661,15.5614,15.4613,15.5376,470100.0
2010-09-24 09:40:00,32.61,32.65,32.55,32.59,252800.0,15.5423,15.5614,15.5138,15.5328,252800.0
2010-09-24 09:45:00,32.59,32.65,32.53,32.58,308200.0,15.5328,15.5614,15.5042,15.528,308200.0
2010-09-24 09:50:00,32.59,32.61,32.54,32.56,186300.0,15.5328,15.5423,15.509,15.5185,186300.0
2010-09-24 09:55:00,32.56,32.6,32.56,32.58,180300.0,15.5185,15.5376,15.5185,15.528,180300.0
2010-09-24 10:00:00,32.57,32.6,32.53,32.59,285800.0,15.5233,15.5376,15.5042,15.5328,285800.0
2010-09-24 10:05:00,32.59,32.62,32.54,32.61,474200.0,15.5328,15.5471,15.509,15.5423,474200.0
2010-09-24 10:10:00,32.62,32.63,32.57,32.58,260300.0,15.5471,15.5519,15.5233,15.528,260300.0
2010-09-24 10:15:00,32.57,32.6,32.57,32.58,169700.0,15.5233,15.5376,15.5233,15.528,169700.0
2010-09-24 10:20:00,32.58,32.65,32.58,32.65,177800.0,15.528,15.5614,15.528,15.5614,177800.0
2010-09-24 10:25:00,32.64,32.68,32.61,32.62,372400.0,15.5566,15.5757,15.5423,15.5471,372400.0
2010-09-24 10:30:00,32.62,32.65,32.58,32.58,246500.0,15.5471,15.5614,15.528,15.528,246500.0
2010-09-24 10:35:00,32.59,32.62,32.58,32.61,216300.0,15.5328,15.5471,15.528,15.5423,216300.0
2010-09-24 10:40:00,32.61,32.64,32.59,32.61,275700.0,15.5423,15.5566,15.5328,15.5423,275700.0
2010-09-24 10:45:00,32.6,32.63,32.59,32.62,237800.0,15.5376,15.5519,15.5328,15.5471,237800.0
2010-09-24 10:50:00,32.62,32.62,32.57,32.57,214900.0,15.5471,15.5471,15.5233,15.5233,214900.0
2010-09-24 10:55:00,32.57,32.6,32.55,32.59,240000.0,15.5233,15.5376,15.5138,15.5328,240000.0
2010-09-24 11:00:00,32.59,32.6,32.57,32.6,158600.0,15.5328,15.5376,15.5233,15.5376,158600.0
2010-09-24 11:05:00,32.6,32.61,32.56,32.58,217400.0,15.5376,15.5423,15.5185,15.528,217400.0
2010-09-24 11:10:00,32.58,32.58,32.54,32.58,195800.0,15.528,15.528,15.509,15.528,195800.0
2010-09-24 11:15:00,32.58,32.59,32.55,32.57,241600.0,15.528,15.5328,15.5138,15.5233,241600.0
2010-09-24 11:20:00,32.58,32.58,32.52,32.56,255800.0,15.528,15.528,15.4995,15.5185,255800.0
2010-09-24 11:25:00,32.56,32.57,32.53,32.53,132900.0,15.5185,15.5233,15.5042,15.5042,132900.0
2010-09-24 11:30:00,32.54,32.55,32.52,32.54,207800.0,15.509,15.5138,15.4995,15.509,207800.0
2010-09-24 11:35:00,32.54,32.55,32.5,32.51,219000.0,15.509,15.5138,15.4899,15.4947,219000.0
2010-09-24 11:40:00,32.5,32.53,32.45,32.48,291000.0,15.4899,15.5042,15.4661,15.4804,291000.0
2010-09-24 11:45:00,32.48,32.5,32.47,32.49,161400.0,15.4804,15.4899,15.4756,15.4852,161400.0
2010-09-24 11:50:00,32.49,32.53,32.48,32.52,192400.0,15.4852,15.5042,15.4804,15.4995,192400.0
2010-09-24 11:55:00,32.52,32.53,32.48,32.49,237200.0,15.4995,15.5042,15.4804,15.4852,237200.0
2010-09-24 12:00:00,32.48,32.5,32.46,32.47,182900.0,15.4804,15.4899,15.4709,15.4756,182900.0
2010-09-24 12:05:00,32.48,32.5,32.47,32.48,107500.0,15.4804,15.4899,15.4756,15.4804,107500.0
2010-09-24 12:10:00,32.48,32.49,32.46,32.48,320400.0,15.4804,15.4852,15.4709,15.4804,320400.0
2010-09-24 12:15:00,32.47,32.49,32.47,32.48,263600.0,15.4756,15.4852,15.4756,15.4804,263600.0
2010-09-24 12:20:00,32.49,32.49,32.48,32.49,63900.0,15.4852,15.4852,15.4804,15.4852,63900.0
2010-09-24 12:25:00,32.49,32.51,32.48,32.5,152500.0,15.4852,15.4947,15.4804,15.4899,152500.0
2010-09-24 12:30:00,32.51,32.51,32.47,32.47,80200.0,15.4947,15.4947,15.4756,15.4756,80200.0
2010-09-24 12:35:00,32.47,32.48,32.46,32.46,74300.0,15.4756,15.4804,15.4709,15.4709,74300.0
2010-09-24 12:40:00,32.47,32.49,32.43,32.49,329300.0,15.4756,15.4852,15.4566,15.4852,329300.0
2010-09-24 12:45:00,32.49,32.51,32.46,32.48,136600.0,15.4852,15.4947,15.4709,15.4804,136600.0
2010-09-24 12:50:00,32.48,32.48,32.43,32.44,118100.0,15.4804,15.4804,15.4566,15.4613,118100.0
2010-09-24 12:55:00,32.45,32.46,32.44,32.46,190700.0,15.4661,15.4709,15.4613,15.4709,190700.0
2010-09-24 13:00:00,32.46,32.48,32.45,32.48,115200.0,15.4709,15.4804,15.4661,15.4804,115200.0
2010-09-24 13:05:00,32.47,32.48,32.45,32.46,97300.0,15.4756,15.4804,15.4661,15.4709,97300.0
2010-09-24 13:10:00,32.45,32.46,32.44,32.46,127500.0,15.4661,15.4709,15.4613,15.4709,127500.0
2010-09-24 13:15:00,32.45,32.48,32.44,32.44,131900.0,15.4661,15.4804,15.4613,15.4613,131900.0
2010-09-24 13:20:00,32.44,32.46,32.43,32.46,146500.0,15.4613,15.4709,15.4566,15.4709,146500.0
2010-09-24 13:25:00,32.45,32.5,32.45,32.49,108700.0,15.4661,15.4899,15.4661,15.4852,108700.0
2010-09-24 13:30:00,32.49,32.55,32.49,32.52,168000.0,15.4852,15.5138,15.4852,15.4995,168000.0
2010-09-24 13:35:00,32.52,32.54,32.49,32.51,344700.0,15.4995,15.509,15.4852,15.4947,344700.0
2010-09-24 13:40:00,32.5,32.53,32.49,32.51,227000.0,15.4899,15.5042,15.4852,15.4947,227000.0
2010-09-24 13:45:00,32.51,32.55,32.5,32.54,127700.0,15.4947,15.5138,15.4899,15.509,127700.0
2010-09-24 13:50:00,32.55,32.55,32.53,32.53,127500.0,15.5138,15.5138,15.5042,15.5042,127500.0
2010-09-24 13:55:00,32.54,32.57,32.53,32.54,153300.0,15.509,15.5233,15.5042,15.509,153300.0
2010-09-24 14:00:00,32.54,32.57,32.53,32.54,147900.0,15.509,15.5233,15.5042,15.509,147900.0
2010-09-24 14:05:00,32.54,32.56,32.54,32.54,87400.0,15.509,15.5185,15.509,15.509,87400.0
2010-09-24 14:10:00,32.54,32.55,32.52,32.54,120200.0,15.509,15.5138,15.4995,15.509,120200.0
2010-09-24 14:15:00,32.55,32.56,32.52,32.54,130300.0,15.5138,15.5185,15.4995,15.509,130300.0
2010-09-24 14:20:00,32.54,32.54,32.51,32.51,59700.0,15.509,15.509,15.4947,15.4947,59700.0
2010-09-24 14:25:00,32.51,32.56,32.51,32.56,107400.0,15.4947,15.5185,15.4947,15.5185,107400.0
2010-09-24 14:30:00,32.55,32.6,32.54,32.59,278100.0,15.5138,15.5376,15.509,15.5328,278100.0
2010-09-24 14:35:00,32.59,32.62,32.58,32.61,238700.0,15.5328,15.5471,15.528,15.5423,238700.0
2010-09-24 14:40:00,32.6,32.62,32.58,32.62,169300.0,15.5376,15.5471,15.528,15.5471,169300.0
2010-09-24 14:45:00,32.61,32.64,32.6,32.62,291200.0,15.5423,15.5566,15.5376,15.5471,291200.0
2010-09-24 14:50:00,32.62,32.63,32.58,32.58,163800.0,15.5471,15.5519,15.528,15.528,163800.0
2010-09-24 14:55:00,32.58,32.61,32.58,32.61,106500.0,15.528,15.5423,15.528,15.5423,106500.0
2010-09-24 15:00:00,32.61,32.61,32.57,32.57,92300.0,15.5423,15.5423,15.5233,15.5233,92300.0
2010-09-24 15:05:00,32.57,32.58,32.54,32.58,158900.0,15.5233,15.528,15.509,15.528,158900.0
2010-09-24 15:10:00,32.58,32.58,32.54,32.55,311700.0,15.528,15.528,15.509,15.5138,311700.0
2010-09-24 15:15:00,32.56,32.56,32.51,32.54,103400.0,15.5185,15.5185,15.4947,15.509,103400.0
2010-09-24 15:20:00,32.53,32.54,32.51,32.51,163700.0,15.5042,15.509,15.4947,15.4947,163700.0
2010-09-24 15:25:00,32.51,32.54,32.51,32.52,171000.0,15.4947,15.509,15.4947,15.4995,171000.0
2010-09-24 15:30:00,32.53,32.54,32.51,32.54,171800.0,15.5042,15.509,15.4947,15.509,171800.0
2010-09-24 15:35:00,32.53,32.6,32.53,32.57,243800.0,15.5042,15.5376,15.5042,15.5233,243800.0
2010-09-24 15:40:00,32.58,32.6,32.56,32.58,396300.0,15.528,15.5376,15.5185,15.528,396300.0
2010-09-24 15:45:00,32.58,32.61,32.57,32.58,471400.0,15.528,15.5423,15.5233,15.528,471400.0
2010-09-24 15:50:00,32.58,32.61,32.56,32.58,611100.0,15.528,15.5423,15.5185,15.528,611100.0
2010-09-24 15:55:00,32.58,32.64,32.57,32.64,1059700.0,15.528,15.5566,15.5233,15.5566,1059700.0
2010-09-27 09:30:00,32.66,32.7,32.6,32.63,336400.0,15.5662,15.5852,15.5376,15.5519,336400.0
2010-09-27 09:35:00,32.63,32.65,32.54,32.54,431100.0,15.5519,15.5614,15.509,15.509,431100.0
2010-09-27 09:40:00,32.55,32.64,32.52,32.63,240700.0,15.5138,15.5566,15.4995,15.5519,240700.0
2010-09-27 09:45:00,32.63,32.67,32.61,32.67,292200.0,15.5519,15.5709,15.5423,15.5709,292200.0
2010-09-27 09:50:00,32.67,32.68,32.63,32.68,237500.0,15.5709,15.5757,15.5519,15.5757,237500.0
2010-09-27 09:55:00,32.68,32.79,32.65,32.79,351800.0,15.5757,15.6281,15.5614,15.6281,351800.0
2010-09-27 10:00:00,32.79,32.79,32.76,32.77,226800.0,15.6281,15.6281,15.6138,15.6186,226800.0
2010-09-27 10:05:00,32.76,32.84,32.75,32.81,227100.0,15.6138,15.652,15.6091,15.6377,227100.0
2010-09-27 10:10:00,32.82,32.84,32.79,32.82,240300.0,15.6424,15.652,15.6281,15.6424,240300.0
2010-09-27 10:15:00,32.82,32.85,32.8,32.84,160800.0,15.6424,15.6567,15.6329,15.652,160800.0
2010-09-27 10:20:00,32.83,32.95,32.82,32.95,799800.0,15.6472,15.7044,15.6424,15.7044,799800.0
2010-09-27 10:25:00,32.94,32.97,32.92,32.97,177700.0,15.6996,15.7139,15.6901,15.7139,177700.0
2010-09-27 10:30:00,32.96,32.97,32.95,32.97,206000.0,15.7092,15.7139,15.7044,15.7139,206000.0
2010-09-27 10:35:00,32.96,32.98,32.95,32.97,248500.0,15.7092,15.7187,15.7044,15.7139,248500.0
2010-09-27 10:40:00,32.97,33.04,32.96,32.99,523000.0,15.7139,15.7473,15.7092,15.7235,523000.0
2010-09-27 10:45:00,32.99,33.01,32.94,33.0,202600.0,15.7235,15.733,15.6996,15.7282,202600.0
2010-09-27 10:50:00,32.99,33.01,32.98,32.99,213200.0,15.7235,15.733,15.7187,15.7235,213200.0
2010-09-27 10:55:00,33.0,33.01,32.99,32.99,194900.0,15.7282,15.733,15.7235,15.7235,194900.0
2010-09-27 11:00:00,32.99,33.04,32.97,33.03,419400.0,15.7235,15.7473,15.7139,15.7425,419400.0
2010-09-27 11:05:00,33.04,33.04,32.98,33.0,209300.0,15.7473,15.7473,15.7187,15.7282,209300.0
2010-09-27 11:10:00,33.0,33.04,32.99,33.01,154400.0,15.7282,15.7473,15.7235,15.733,154400.0
2010-09-27 11:15:00,33.0,33.03,33.0,33.01,262300.0,15.7282,15.7425,15.7282,15.733,262300.0
2010-09-27 11:20:00,33.0,33.02,33.0,33.0,347500.0,15.7282,15.7378,15.7282,15.7282,347500.0
2010-09-27 11:25:00,33.0,33.02,33.0,33.01,172700.0,15.7282,15.7378,15.7282,15.733,172700.0
2010-09-27 11:30:00,33.01,33.02,32.99,33.01,182800.0,15.733,15.7378,15.7235,15.733,182800.0
2010-09-27 11:35:00,33.0,33.03,32.97,32.99,460200.0,15.7282,15.7425,15.7139,15.7235,460200.0
2010-09-27 11:40:00,32.98,33.01,32.95,32.96,468500.0,15.7187,15.733,15.7044,15.7092,468500.0
2010-09-27 11:45:00,32.97,32.97,32.9,32.9,263600.0,15.7139,15.7139,15.6806,15.6806,263600.0
2010-09-27 11:50:00,32.9,32.93,32.89,32.9,223900.0,15.6806,15.6949,15.6758,15.6806,223900.0
2010-09-27 11:55:00,32.91,32.97,32.88,32.92,269800.0,15.6853,15.7139,15.671,15.6901,269800.0
2010-09-27 12:00:00,32.93,32.93,32.89,32.92,245800.0,15.6949,15.6949,15.6758,15.6901,245800.0
2010-09-27 12:05:00,32.93,32.95,32.9,32.9,166600.0,15.6949,15.7044,15.6806,15.6806,166600.0
2010-09-27 12:10:00,32.9,32.96,32.9,32.95,149800.0,15.6806,15.7092,15.6806,15.7044,149800.0
2010-09-27 12:15:00,32.94,33.0,32.94,32.98,225700.0,15.6996,15.7282,15.6996,15.7187,225700.0
2010-09-27 12:20:00,32.98,32.99,32.96,32.97,197300.0,15.7187,15.7235,15.7092,15.7139,197300.0
2010-09-27 12:25:00,32.98,33.0,32.97,33.0,112400.0,15.7187,15.7282,15.7139,15.7282,112400.0
2010-09-27 12:30:00,33.0,33.0,32.98,32.98,234600.0,15.7282,15.7282,15.7187,15.7187,234600.0
2010-09-27 12:35:00,32.99,33.0,32.98,32.99,98500.0,15.7235,15.7282,15.7187,15.7235,98500.0
2010-09-27 12:40:00,33.0,33.02,32.98,33.01,185100.0,15.7282,15.7378,15.7187,15.733,185100.0
2010-09-27 12:45:00,33.01,33.01,33.0,33.0,61000.0,15.733,15.733,15.7282,15.7282,61000.0
2010-09-27 12:50:00,33.01,33.01,32.98,33.0,132000.0,15.733,15.733,15.7187,15.7282,132000.0
2010-09-27 12:55:00,33.0,33.01,32.99,32.99,178200.0,15.7282,15.733,15.7235,15.7235,178200.0
2010-09-27 13:00:00,32.99,33.0,32.94,32.96,271800.0,15.7235,15.7282,15.6996,15.7092,271800.0
2010-09-27 13:05:00,32.96,32.98,32.93,32.96,257300.0,15.7092,15.7187,15.6949,15.7092,257300.0
2010-09-27 13:10:00,32.96,32.97,32.95,32.96,169200.0,15.7092,15.7139,15.7044,15.7092,169200.0
2010-09-27 13:15:00,32.96,32.97,32.94,32.95,140100.0,15.7092,15.7139,15.6996,15.7044,140100.0
2010-09-27 13:20:00,32.95,32.97,32.94,32.97,144000.0,15.7044,15.7139,15.6996,15.7139,144000.0
2010-09-27 13:25:00,32.97,32.98,32.94,32.96,196800.0,15.7139,15.7187,15.6996,15.7092,196800.0
2010-09-27 13:30:00,32.96,32.97,32.91,32.93,183400.0,15.7092,15.7139,15.6853,15.6949,183400.0
2010-09-27 13:35:00,32.92,32.94,32.91,32.93,72100.0,15.6901,15.6996,15.6853,15.6949,72100.0
2010-09-27 13:40:00,32.94,32.98,32.93,32.97,162300.0,15.6996,15.7187,15.6949,15.7139,162300.0
2010-09-27 13:45:00,32.98,32.99,32.96,32.97,328300.0,15.7187,15.7235,15.7092,15.7139,328300.0
2010-09-27 13:50:00,32.97,32.99,32.94,32.94,177500.0,15.7139,15.7235,15.6996,15.6996,177500.0
2010-09-27 13:55:00,32.94,32.96,32.93,32.95,116500.0,15.6996,15.7092,15.6949,15.7044,116500.0
2010-09-27 14:00:00,32.95,32.95,32.92,32.94,108000.0,15.7044,15.7044,15.6901,15.6996,108000.0
2010-09-27 14:05:00,32.94,32.95,32.93,32.94,95700.0,15.6996,15.7044,15.6949,15.6996,95700.0
2010-09-27 14:10:00,32.93,32.95,32.93,32.94,113700.0,15.6949,15.7044,15.6949,15.6996,113700.0
2010-09-27 14:15:00,32.95,32.98,32.94,32.94,252400.0,15.7044,15.7187,15.6996,15.6996,252400.0
2010-09-27 14:20:00,32.95,32.99,32.94,32.95,307500.0,15.7044,15.7235,15.6996,15.7044,307500.0
2010-09-27 14:25:00,32.96,32.96,32.93,32.95,131300.0,15.7092,15.7092,15.6949,15.7044,131300.0
2010-09-27 14:30:00,32.96,32.97,32.95,32.95,98500.0,15.7092,15.7139,15.7044,15.7044,98500.0
2010-09-27 14:35:00,32.94,32.98,32.94,32.98,98300.0,15.6996,15.7187,15.6996,15.7187,98300.0
2010-09-27 14:40:00,32.98,33.02,32.98,33.01,197900.0,15.7187,15.7378,15.7187,15.733,197900.0
2010-09-27 14:45:00,33.02,33.02,33.0,33.02,180900.0,15.7378,15.7378,15.7282,15.7378,180900.0
2010-09-27 14:50:00,33.01,33.04,33.01,33.02,182900.0,15.733,15.7473,15.733,15.7378,182900.0
2010-09-27 14:55:00,33.02,33.04,33.01,33.04,132400.0,15.7378,15.7473,15.733,15.7473,132400.0
2010-09-27 15:00:00,33.04,33.04,33.03,33.03,144400.0,15.7473,15.7473,15.7425,15.7425,144400.0
2010-09-27 15:05:00,33.03,33.07,33.03,33.07,194400.0,15.7425,15.7616,15.7425,15.7616,194400.0
2010-09-27 15:10:00,33.06,33.07,33.04,33.05,235900.0,15.7568,15.7616,15.7473,15.7521,235900.0
2010-09-27 15:15:00,33.05,33.06,33.03,33.05,192800.0,15.7521,15.7568,15.7425,15.7521,192800.0
2010-09-27 15:20:00,33.05,33.07,33.04,33.06,168200.0,15.7521,15.7616,15.7473,15.7568,168200.0
2010-09-27 15:25:00,33.06,33.07,33.04,33.06,188000.0,15.7568,15.7616,15.7473,15.7568,188000.0
2010-09-27 15:30:00,33.06,33.07,33.02,33.02,412000.0,15.7568,15.7616,15.7378,15.7378,412000.0
2010-09-27 15:35:00,33.02,33.03,32.99,32.99,228000.0,15.7378,15.7425,15.7235,15.7235,228000.0
2010-09-27 15:40:00,32.99,33.01,32.97,33.01,259100.0,15.7235,15.733,15.7139,15.733,259100.0
2010-09-27 15:45:00,33.0,33.01,32.94,32.94,256200.0,15.7282,15.733,15.6996,15.6996,256200.0
2010-09-27 15:50:00,32.95,32.95,32.92,32.92,356000.0,15.7044,15.7044,15.6901,15.6901,356000.0
2010-09-27 15:55:00,32.92,32.93,32.85,32.87,1159400.0,15.6901,15.6949,15.6567,15.6663,1159400.0
2010-09-28 09:30:00,33.03,33.07,32.81,33.04,359700.0,15.7425,15.7616,15.6377,15.7473,359700.0
2010-09-28 09:35:00,33.04,33.09,33.02,33.06,345900.0,15.7473,15.7711,15.7378,15.7568,345900.0
2010-09-28 09:40:00,33.06,33.08,32.9,32.9,426600.0,15.7568,15.7664,15.6806,15.6806,426600.0
2010-09-28 09:45:00,32.9,32.92,32.81,32.82,416300.0,15.6806,15.6901,15.6377,15.6424,416300.0
2010-09-28 09:50:00,32.82,32.92,32.81,32.91,197800.0,15.6424,15.6901,15.6377,15.6853,197800.0
2010-09-28 09:55:00,32.9,32.95,32.87,32.93,202000.0,15.6806,15.7044,15.6663,15.6949,202000.0
2010-09-28 10:00:00,32.93,32.93,32.75,32.76,450500.0,15.6949,15.6949,15.6091,15.6138,450500.0
2010-09-28 10:05:00,32.76,32.79,32.75,32.79,124200.0,15.6138,15.6281,15.6091,15.6281,124200.0
2010-09-28 10:10:00,32.79,32.87,32.76,32.86,145700.0,15.6281,15.6663,15.6138,15.6615,145700.0
2010-09-28 10:15:00,32.86,32.93,32.85,32.92,146600.0,15.6615,15.6949,15.6567,15.6901,146600.0
2010-09-28 10:20:00,32.92,32.97,32.89,32.96,201900.0,15.6901,15.7139,15.6758,15.7092,201900.0
2010-09-28 10:25:00,32.96,33.02,32.95,32.98,172600.0,15.7092,15.7378,15.7044,15.7187,172600.0
2010-09-28 10:30:00,32.97,33.04,32.97,33.01,151700.0,15.7139,15.7473,15.7139,15.733,151700.0
2010-09-28 10:35:00,33.02,33.03,32.99,33.0,113600.0,15.7378,15.7425,15.7235,15.7282,113600.0
2010-09-28 10:40:00,33.01,33.04,32.98,32.99,130200.0,15.733,15.7473,15.7187,15.7235,130200.0
2010-09-28 10:45:00,33.0,33.04,32.99,33.0,107600.0,15.7282,15.7473,15.7235,15.7282,107600.0
2010-09-28 10:50:00,33.0,33.03,33.0,33.01,92100.0,15.7282,15.7425,15.7282,15.733,92100.0
2010-09-28 10:55:00,33.01,33.04,33.0,33.02,97100.0,15.733,15.7473,15.7282,15.7378,97100.0
2010-09-28 11:00:00,33.03,33.04,32.96,32.96,156700.0,15.7425,15.7473,15.7092,15.7092,156700.0
2010-09-28 11:05:00,32.95,32.96,32.9,32.91,178600.0,15.7044,15.7092,15.6806,15.6853,178600.0
2010-09-28 11:10:00,32.91,32.95,32.9,32.92,131800.0,15.6853,15.7044,15.6806,15.6901,131800.0
2010-09-28 11:15:00,32.93,32.93,32.88,32.9,153500.0,15.6949,15.6949,15.671,15.6806,153500.0
2010-09-28 11:20:00,32.9,32.93,32.88,32.91,117000.0,15.6806,15.6949,15.671,15.6853,117000.0
2010-09-28 11:25:00,32.92,32.99,32.92,32.96,190200.0,15.6901,15.7235,15.6901,15.7092,190200.0
2010-09-28 11:30:00,32.96,32.97,32.94,32.95,391000.0,15.7092,15.7139,15.6996,15.7044,391000.0
2010-09-28 11:35:00,32.96,33.02,32.96,33.01,132900.0,15.7092,15.7378,15.7092,15.733,132900.0
2010-09-28 11:40:00,33.01,33.01,32.96,32.96,674800.0,15.733,15.733,15.7092,15.7092,674800.0
2010-09-28 11:45:00,32.97,32.97,32.92,32.92,151700.0,15.7139,15.7139,15.6901,15.6901,151700.0
2010-09-28 11:50:00,32.92,32.93,32.89,32.91,240100.0,15.6901,15.6949,15.6758,15.6853,240100.0
2010-09-28 11:55:00,32.9,32.91,32.86,32.86,108300.0,15.6806,15.6853,15.6615,15.6615,108300.0
2010-09-28 12:00:00,32.87,32.9,32.85,32.86,654500.0,15.6663,15.6806,15.6567,15.6615,654500.0
2010-09-28 12:05:00,32.85,32.86,32.8,32.82,159900.0,15.6567,15.6615,15.6329,15.6424,159900.0
2010-09-28 12:10:00,32.82,32.83,32.8,32.8,121100.0,15.6424,15.6472,15.6329,15.6329,121100.0
2010-09-28 12:15:00,32.81,32.81,32.77,32.78,224200.0,15.6377,15.6377,15.6186,15.6234,224200.0
2010-09-28 12:20:00,32.78,32.82,32.78,32.81,192300.0,15.6234,15.6424,15.6234,15.6377,192300.0
2010-09-28 12:25:00,32.81,32.82,32.78,32.79,123400.0,15.6377,15.6424,15.6234,15.6281,123400.0
2010-09-28 12:30:00,32.79,32.79,32.75,32.75,194500.0,15.6281,15.6281,15.6091,15.6091,194500.0
2010-09-28 12:35:00,32.75,32.76,32.71,32.71,236600.0,15.6091,15.6138,15.59,15.59,236600.0
2010-09-28 12:40:00,32.71,32.77,32.71,32.75,298100.0,15.59,15.6186,15.59,15.6091,298100.0
2010-09-28 12:45:00,32.75,32.77,32.75,32.76,143800.0,15.6091,15.6186,15.6091,15.6138,143800.0
2010-09-28 12:50:00,32.75,32.82,32.75,32.81,170800.0,15.6091,15.6424,15.6091,15.6377,170800.0
2010-09-28 12:55:00,32.81,32.86,32.8,32.86,204900.0,15.6377,15.6615,15.6329,15.6615,204900.0
2010-09-28 13:00:00,32.85,32.88,32.85,32.86,358900.0,15.6567,15.671,15.6567,15.6615,358900.0
2010-09-28 13:05:00,32.86,32.87,32.77,32.77,315200.0,15.6615,15.6663,15.6186,15.6186,315200.0
2010-09-28 13:10:00,32.78,32.78,32.75,32.76,220900.0,15.6234,15.6234,15.6091,15.6138,220900.0
2010-09-28 13:15:00,32.77,32.77,32.73,32.74,194800.0,15.6186,15.6186,15.5995,15.6043,194800.0
2010-09-28 13:20:00,32.75,32.79,32.74,32.79,50700.0,15.6091,15.6281,15.6043,15.6281,50700.0
2010-09-28 13:25:00,32.8,32.8,32.77,32.78,118600.0,15.6329,15.6329,15.6186,15.6234,118600.0
2010-09-28 13:30:00,32.78,32.81,32.78,32.8,79600.0,15.6234,15.6377,15.6234,15.6329,79600.0
2010-09-28 13:35:00,32.81,32.81,32.78,32.78,275800.0,15.6377,15.6377,15.6234,15.6234,275800.0
2010-09-28 13:40:00,32.78,32.82,32.77,32.79,111700.0,15.6234,15.6424,15.6186,15.6281,111700.0
2010-09-28 13:45:00,32.79,32.79,32.74,32.75,199200.0,15.6281,15.6281,15.6043,15.6091,199200.0
2010-09-28 13:50:00,32.75,32.8,32.75,32.8,122000.0,15.6091,15.6329,15.6091,15.6329,122000.0
2010-09-28 13:55:00,32.8,32.8,32.77,32.78,118100.0,15.6329,15.6329,15.6186,15.6234,118100.0
2010-09-28 14:00:00,32.78,32.79,32.74,32.76,168200.0,15.6234,15.6281,15.6043,15.6138,168200.0
2010-09-28 14:05:00,32.75,32.78,32.75,32.78,74400.0,15.6091,15.6234,15.6091,15.6234,74400.0
2010-09-28 14:10:00,32.77,32.81,32.77,32.79,75600.0,15.6186,15.6377,15.6186,15.6281,75600.0
2010-09-28 14:15:00,32.78,32.79,32.75,32.76,107800.0,15.6234,15.6281,15.6091,15.6138,107800.0
2010-09-28 14:20:00,32.77,32.77,32.74,32.74,94100.0,15.6186,15.6186,15.6043,15.6043,94100.0
2010-09-28 14:25:00,32.74,32.75,32.71,32.71,99100.0,15.6043,15.6091,15.59,15.59,99100.0
2010-09-28 14:30:00,32.72,32.74,32.71,32.73,109700.0,15.5948,15.6043,15.59,15.5995,109700.0
2010-09-28 14:35:00,32.72,32.76,32.7,32.74,269500.0,15.5948,15.6138,15.5852,15.6043,269500.0
2010-09-28 14:40:00,32.75,32.76,32.71,32.74,141200.0,15.6091,15.6138,15.59,15.6043,141200.0
2010-09-28 14:45:00,32.74,32.74,32.71,32.74,106200.0,15.6043,15.6043,15.59,15.6043,106200.0
2010-09-28 14:50:00,32.73,32.74,32.72,32.74,90200.0,15.5995,15.6043,15.5948,15.6043,90200.0
2010-09-28 14:55:00,32.74,32.76,32.72,32.75,127000.0,15.6043,15.6138,15.5948,15.6091,127000.0
2010-09-28 15:00:00,32.74,32.77,32.74,32.77,191800.0,15.6043,15.6186,15.6043,15.6186,191800.0
2010-09-28 15:05:00,32.76,32.82,32.76,32.81,187300.0,15.6138,15.6424,15.6138,15.6377,187300.0
2010-09-28 15:10:00,32.81,32.81,32.75,32.76,323800.0,15.6377,15.6377,15.6091,15.6138,323800.0
2010-09-28 15:15:00,32.76,32.78,32.74,32.77,275800.0,15.6138,15.6234,15.6043,15.6186,275800.0
2010-09-28 15:20:00,32.77,32.77,32.7,32.71,276000.0,15.6186,15.6186,15.5852,15.59,276000.0
2010-09-28 15:25:00,32.71,32.73,32.69,32.72,293100.0,15.59,15.5995,15.5805,15.5948,293100.0
2010-09-28 15:30:00,32.71,32.76,32.69,32.75,307100.0,15.59,15.6138,15.5805,15.6091,307100.0
2010-09-28 15:35:00,32.76,32.77,32.73,32.76,240100.0,15.6138,15.6186,15.5995,15.6138,240100.0
2010-09-28 15:40:00,32.76,32.79,32.73,32.75,324500.0,15.6138,15.6281,15.5995,15.6091,324500.0
2010-09-28 15:45:00,32.75,32.8,32.74,32.78,491100.0,15.6091,15.6329,15.6043,15.6234,491100.0
2010-09-28 15:50:00,32.78,32.81,32.76,32.78,1067700.0,15.6234,15.6377,15.6138,15.6234,1067700.0
2010-09-28 15:55:00,32.79,32.8,32.72,32.72,1066100.0,15.6281,15.6329,15.5948,15.5948,1066100.0
2010-09-29 09:30:00,32.67,32.79,32.67,32.71,438500.0,15.5709,15.6281,15.5709,15.59,438500.0
2010-09-29 09:35:00,32.7,32.79,32.7,32.75,253800.0,15.5852,15.6281,15.5852,15.6091,253800.0
2010-09-29 09:40:00,32.75,32.82,32.69,32.69,253300.0,15.6091,15.6424,15.5805,15.5805,253300.0
2010-09-29 09:45:00,32.69,32.72,32.65,32.66,220800.0,15.5805,15.5948,15.5614,15.5662,220800.0
2010-09-29 09:50:00,32.66,32.67,32.6,32.6,368600.0,15.5662,15.5709,15.5376,15.5376,368600.0
2010-09-29 09:55:00,32.61,32.61,32.55,32.56,333600.0,15.5423,15.5423,15.5138,15.5185,333600.0
2010-09-29 10:00:00,32.56,32.62,32.55,32.58,303200.0,15.5185,15.5471,15.5138,15.528,303200.0
2010-09-29 10:05:00,32.58,32.62,32.58,32.59,228200.0,15.528,15.5471,15.528,15.5328,228200.0
2010-09-29 10:10:00,32.58,32.59,32.53,32.56,291600.0,15.528,15.5328,15.5042,15.5185,291600.0
2010-09-29 10:15:00,32.56,32.56,32.45,32.47,545800.0,15.5185,15.5185,15.4661,15.4756,545800.0
2010-09-29 10:20:00,32.47,32.48,32.44,32.48,215800.0,15.4756,15.4804,15.4613,15.4804,215800.0
2010-09-29 10:25:00,32.48,32.48,32.41,32.44,331100.0,15.4804,15.4804,15.447,15.4613,331100.0
2010-09-29 10:30:00,32.44,32.51,32.43,32.5,185200.0,15.4613,15.4947,15.4566,15.4899,185200.0
2010-09-29 10:35:00,32.5,32.51,32.45,32.46,76600.0,15.4899,15.4947,15.4661,15.4709,76600.0
2010-09-29 10:40:00,32.46,32.49,32.45,32.49,110200.0,15.4709,15.4852,15.4661,15.4852,110200.0
2010-09-29 10:45:00,32.48,32.48,32.44,32.47,124000.0,15.4804,15.4804,15.4613,15.4756,124000.0
2010-09-29 10:50:00,32.47,32.52,32.46,32.52,141400.0,15.4756,15.4995,15.4709,15.4995,141400.0
2010-09-29 10:55:00,32.51,32.56,32.49,32.55,128800.0,15.4947,15.5185,15.4852,15.5138,128800.0
2010-09-29 11:00:00,32.56,32.6,32.55,32.6,102000.0,15.5185,15.5376,15.5138,15.5376,102000.0
2010-09-29 11:05:00,32.59,32.6,32.55,32.58,111300.0,15.5328,15.5376,15.5138,15.528,111300.0
2010-09-29 11:10:00,32.59,32.63,32.56,32.6,178200.0,15.5328,15.5519,15.5185,15.5376,178200.0
2010-09-29 11:15:00,32.6,32.62,32.59,32.61,111600.0,15.5376,15.5471,15.5328,15.5423,111600.0
2010-09-29 11:20:00,32.62,32.66,32.61,32.64,227400.0,15.5471,15.5662,15.5423,15.5566,227400.0
2010-09-29 11:25:00,32.65,32.65,32.62,32.62,93200.0,15.5614,15.5614,15.5471,15.5471,93200.0
2010-09-29 11:30:00,32.63,32.63,32.6,32.61,353000.0,15.5519,15.5519,15.5376,15.5423,353000.0
2010-09-29 11:35:00,32.62,32.62,32.59,32.6,167400.0,15.5471,15.5471,15.5328,15.5376,167400.0
2010-09-29 11:40:00,32.6,32.62,32.56,32.57,355100.0,15.5376,15.5471,15.5185,15.5233,355100.0
2010-09-29 11:45:00,32.57,32.57,32.51,32.51,98900.0,15.5233,15.5233,15.4947,15.4947,98900.0
2010-09-29 11:50:00,32.51,32.54,32.51,32.54,79700.0,15.4947,15.509,15.4947,15.509,79700.0
2010-09-29 11:55:00,32.54,32.59,32.53,32.57,81500.0,15.509,15.5328,15.5042,15.5233,81500.0
2010-09-29 12:00:00,32.58,32.59,32.55,32.58,88100.0,15.528,15.5328,15.5138,15.528,88100.0
2010-09-29 12:05:00,32.57,32.58,32.54,32.57,153600.0,15.5233,15.528,15.509,15.5233,153600.0
2010-09-29 12:10:00,32.56,32.59,32.56,32.58,65100.0,15.5185,15.5328,15.5185,15.528,65100.0
2010-09-29 12:15:00,32.59,32.6,32.58,32.6,150100.0,15.5328,15.5376,15.528,15.5376,150100.0
2010-09-29 12:20:00,32.6,32.61,32.59,32.6,83500.0,15.5376,15.5423,15.5328,15.5376,83500.0
2010-09-29 12:25:00,32.61,32.62,32.59,32.6,117500.0,15.5423,15.5471,15.5328,15.5376,117500.0
2010-09-29 12:30:00,32.6,32.62,32.59,32.6,217800.0,15.5376,15.5471,15.5328,15.5376,217800.0
2010-09-29 12:35:00,32.6,32.6,32.56,32.59,98400.0,15.5376,15.5376,15.5185,15.5328,98400.0
2010-09-29 12:40:00,32.59,32.6,32.58,32.58,93700.0,15.5328,15.5376,15.528,15.528,93700.0
2010-09-29 12:45:00,32.58,32.6,32.57,32.6,79000.0,15.528,15.5376,15.5233,15.5376,79000.0
2010-09-29 12:50:00,32.6,32.6,32.58,32.59,89400.0,15.5376,15.5376,15.528,15.5328,89400.0
2010-09-29 12:55:00,32.58,32.6,32.58,32.59,118300.0,15.528,15.5376,15.528,15.5328,118300.0
2010-09-29 13:00:00,32.59,32.6,32.58,32.6,62300.0,15.5328,15.5376,15.528,15.5376,62300.0
2010-09-29 13:05:00,32.6,32.61,32.58,32.58,327200.0,15.5376,15.5423,15.528,15.528,327200.0
2010-09-29 13:10:00,32.58,32.61,32.58,32.59,175800.0,15.528,15.5423,15.528,15.5328,175800.0
2010-09-29 13:15:00,32.6,32.61,32.59,32.6,210100.0,15.5376,15.5423,15.5328,15.5376,210100.0
2010-09-29 13:20:00,32.6,32.61,32.58,32.58,191800.0,15.5376,15.5423,15.528,15.528,191800.0
2010-09-29 13:25:00,32.59,32.6,32.56,32.58,81800.0,15.5328,15.5376,15.5185,15.528,81800.0
2010-09-29 13:30:00,32.58,32.6,32.57,32.6,70200.0,15.528,15.5376,15.5233,15.5376,70200.0
2010-09-29 13:35:00,32.58,32.59,32.56,32.57,85300.0,15.528,15.5328,15.5185,15.5233,85300.0
2010-09-29 13:40:00,32.57,32.58,32.55,32.57,141900.0,15.5233,15.528,15.5138,15.5233,141900.0
2010-09-29 13:45:00,32.58,32.6,32.57,32.59,49600.0,15.528,15.5376,15.5233,15.5328,49600.0
2010-09-29 13:50:00,32.59,32.61,32.58,32.58,86700.0,15.5328,15.5423,15.528,15.528,86700.0
2010-09-29 13:55:00,32.59,32.61,32.58,32.6,95000.0,15.5328,15.5423,15.528,15.5376,95000.0
2010-09-29 14:00:00,32.59,32.64,32.59,32.63,160200.0,15.5328,15.5566,15.5328,15.5519,160200.0
2010-09-29 14:05:00,32.63,32.64,32.61,32.63,129400.0,15.5519,15.5566,15.5423,15.5519,129400.0
2010-09-29 14:10:00,32.63,32.68,32.62,32.64,163100.0,15.5519,15.5757,15.5471,15.5566,163100.0
2010-09-29 14:15:00,32.65,32.66,32.62,32.66,76800.0,15.5614,15.5662,15.5471,15.5662,76800.0
2010-09-29 14:20:00,32.65,32.67,32.64,32.65,50000.0,15.5614,15.5709,15.5566,15.5614,50000.0
2010-09-29 14:25:00,32.65,32.66,32.63,32.65,103100.0,15.5614,15.5662,15.5519,15.5614,103100.0
2010-09-29 14:30:00,32.64,32.67,32.64,32.67,60800.0,15.5566,15.5709,15.5566,15.5709,60800.0
2010-09-29 14:35:00,32.66,32.68,32.65,32.67,84300.0,15.5662,15.5757,15.5614,15.5709,84300.0
2010-09-29 14:40:00,32.67,32.72,32.67,32.7,116200.0,15.5709,15.5948,15.5709,15.5852,116200.0
2010-09-29 14:45:00,32.71,32.73,32.68,32.69,96400.0,15.59,15.5995,15.5757,15.5805,96400.0
2010-09-29 14:50:00,32.7,32.7,32.67,32.7,147700.0,15.5852,15.5852,15.5709,15.5852,147700.0
2010-09-29 14:55:00,32.7,32.73,32.69,32.71,203000.0,15.5852,15.5995,15.5805,15.59,203000.0
2010-09-29 15:00:00,32.71,32.71,32.68,32.69,82900.0,15.59,15.59,15.5757,15.5805,82900.0
2010-09-29 15:05:00,32.69,32.69,32.61,32.63,124700.0,15.5805,15.5805,15.5423,15.5519,124700.0
2010-09-29 15:10:00,32.63,32.65,32.6,32.62,197300.0,15.5519,15.5614,15.5376,15.5471,197300.0
2010-09-29 15:15:00,32.62,32.62,32.57,32.6,247300.0,15.5471,15.5471,15.5233,15.5376,247300.0
2010-09-29 15:20:00,32.6,32.62,32.6,32.61,164700.0,15.5376,15.5471,15.5376,15.5423,164700.0
2010-09-29 15:25:00,32.62,32.63,32.56,32.61,283700.0,15.5471,15.5519,15.5185,15.5423,283700.0
2010-09-29 15:30:00,32.61,32.61,32.54,32.57,336800.0,15.5423,15.5423,15.509,15.5233,336800.0
2010-09-29 15:35:00,32.57,32.61,32.55,32.59,208700.0,15.5233,15.5423,15.5138,15.5328,208700.0
2010-09-29 15:40:00,32.58,32.59,32.53,32.54,228000.0,15.528,15.5328,15.5042,15.509,228000.0
2010-09-29 15:45:00,32.54,32.62,32.53,32.61,286600.0,15.509,15.5471,15.5042,15.5423,286600.0
2010-09-29 15:50:00,32.62,32.63,32.6,32.6,348600.0,15.5471,15.5519,15.5376,15.5376,348600.0
2010-09-29 15:55:00,32.6,32.65,32.6,32.64,942800.0,15.5376,15.5614,15.5376,15.5566,942800.0
2010-09-30 09:30:00,32.76,32.82,32.72,32.81,357600.0,15.6138,15.6424,15.5948,15.6377,357600.0
2010-09-30 09:35:00,32.81,32.82,32.75,32.78,214600.0,15.6377,15.6424,15.6091,15.6234,214600.0
2010-09-30 09:40:00,32.78,32.99,32.78,32.95,373300.0,15.6234,15.7235,15.6234,15.7044,373300.0
2010-09-30 09:45:00,32.95,33.04,32.95,33.01,325200.0,15.7044,15.7473,15.7044,15.733,325200.0
2010-09-30 09:50:00,33.02,33.06,33.0,33.05,356600.0,15.7378,15.7568,15.7282,15.7521,356600.0
2010-09-30 09:55:00,33.05,33.09,33.04,33.07,183500.0,15.7521,15.7711,15.7473,15.7616,183500.0
2010-09-30 10:00:00,33.07,33.07,32.94,32.96,254700.0,15.7616,15.7616,15.6996,15.7092,254700.0
2010-09-30 10:05:00,32.95,32.97,32.93,32.95,406500.0,15.7044,15.7139,15.6949,15.7044,406500.0
2010-09-30 10:10:00,32.95,32.96,32.85,32.86,396000.0,15.7044,15.7092,15.6567,15.6615,396000.0
2010-09-30 10:15:00,32.86,32.92,32.84,32.89,256500.0,15.6615,15.6901,15.652,15.6758,256500.0
2010-09-30 10:20:00,32.89,32.9,32.84,32.85,130700.0,15.6758,15.6806,15.652,15.6567,130700.0
2010-09-30 10:25:00,32.85,32.96,32.84,32.96,104400.0,15.6567,15.7092,15.652,15.7092,104400.0
2010-09-30 10:30:00,32.96,32.99,32.94,32.96,167800.0,15.7092,15.7235,15.6996,15.7092,167800.0
2010-09-30 10:35:00,32.96,32.98,32.91,32.91,128900.0,15.7092,15.7187,15.6853,15.6853,128900.0
2010-09-30 10:40:00,32.91,32.98,32.91,32.97,99500.0,15.6853,15.7187,15.6853,15.7139,99500.0
2010-09-30 10:45:00,32.98,32.98,32.83,32.85,242700.0,15.7187,15.7187,15.6472,15.6567,242700.0
2010-09-30 10:50:00,32.85,32.89,32.81,32.81,152400.0,15.6567,15.6758,15.6377,15.6377,152400.0
2010-09-30 10:55:00,32.81,32.81,32.76,32.79,210100.0,15.6377,15.6377,15.6138,15.6281,210100.0
2010-09-30 11:00:00,32.79,32.85,32.77,32.84,195100.0,15.6281,15.6567,15.6186,15.652,195100.0
2010-09-30 11:05:00,32.85,32.85,32.76,32.76,134400.0,15.6567,15.6567,15.6138,15.6138,134400.0
2010-09-30 11:10:00,32.76,32.78,32.74,32.76,191100.0,15.6138,15.6234,15.6043,15.6138,191100.0
2010-09-30 11:15:00,32.75,32.78,32.74,32.78,223100.0,15.6091,15.6234,15.6043,15.6234,223100.0
2010-09-30 11:20:00,32.76,32.79,32.75,32.77,175300.0,15.6138,15.6281,15.6091,15.6186,175300.0
2010-09-30 11:25:00,32.77,32.83,32.73,32.78,400600.0,15.6186,15.6472,15.5995,15.6234,400600.0
2010-09-30 11:30:00,32.77,32.8,32.75,32.79,148600.0,15.6186,15.6329,15.6091,15.6281,148600.0
2010-09-30 11:35:00,32.78,32.79,32.73,32.77,201100.0,15.6234,15.6281,15.5995,15.6186,201100.0
2010-09-30 11:40:00,32.77,32.79,32.76,32.77,66400.0,15.6186,15.6281,15.6138,15.6186,66400.0
2010-09-30 11:45:00,32.76,32.78,32.73,32.74,115800.0,15.6138,15.6234,15.5995,15.6043,115800.0
2010-09-30 11:50:00,32.74,32.75,32.7,32.7,147900.0,15.6043,15.6091,15.5852,15.5852,147900.0
2010-09-30 11:55:00,32.7,32.72,32.64,32.64,214300.0,15.5852,15.5948,15.5566,15.5566,214300.0
2010-09-30 12:00:00,32.64,32.65,32.52,32.54,175600.0,15.5566,15.5614,15.4995,15.509,175600.0
2010-09-30 12:05:00,32.54,32.61,32.53,32.58,144700.0,15.509,15.5423,15.5042,15.528,144700.0
2010-09-30 12:10:00,32.59,32.64,32.58,32.63,100200.0,15.5328,15.5566,15.528,15.5519,100200.0
2010-09-30 12:15:00,32.63,32.64,32.62,32.62,65000.0,15.5519,15.5566,15.5471,15.5471,65000.0
2010-09-30 12:20:00,32.63,32.64,32.61,32.63,105000.0,15.5519,15.5566,15.5423,15.5519,105000.0
2010-09-30 12:25:00,32.64,32.65,32.6,32.61,56100.0,15.5566,15.5614,15.5376,15.5423,56100.0
2010-09-30 12:30:00,32.6,32.67,32.6,32.66,93500.0,15.5376,15.5709,15.5376,15.5662,93500.0
2010-09-30 12:35:00,32.67,32.69,32.65,32.67,150200.0,15.5709,15.5805,15.5614,15.5709,150200.0
2010-09-30 12:40:00,32.67,32.69,32.65,32.65,62500.0,15.5709,15.5805,15.5614,15.5614,62500.0
2010-09-30 12:45:00,32.65,32.7,32.65,32.66,56700.0,15.5614,15.5852,15.5614,15.5662,56700.0
2010-09-30 12:50:00,32.67,32.72,32.66,32.71,47000.0,15.5709,15.5948,15.5662,15.59,47000.0
2010-09-30 12:55:00,32.72,32.72,32.7,32.71,100600.0,15.5948,15.5948,15.5852,15.59,100600.0
2010-09-30 13:00:00,32.71,32.73,32.7,32.72,70800.0,15.59,15.5995,15.5852,15.5948,70800.0
2010-09-30 13:05:00,32.71,32.76,32.71,32.74,83600.0,15.59,15.6138,15.59,15.6043,83600.0
2010-09-30 13:10:00,32.73,32.75,32.71,32.71,89100.0,15.5995,15.6091,15.59,15.59,89100.0
2010-09-30 13:15:00,32.7,32.76,32.7,32.75,97100.0,15.5852,15.6138,15.5852,15.6091,97100.0
2010-09-30 13:20:00,32.74,32.77,32.71,32.77,106800.0,15.6043,15.6186,15.59,15.6186,106800.0
2010-09-30 13:25:00,32.77,32.78,32.76,32.77,66700.0,15.6186,15.6234,15.6138,15.6186,66700.0
2010-09-30 13:30:00,32.76,32.78,32.74,32.75,85300.0,15.6138,15.6234,15.6043,15.6091,85300.0
2010-09-30 13:35:00,32.75,32.76,32.69,32.7,88300.0,15.6091,15.6138,15.5805,15.5852,88300.0
2010-09-30 13:40:00,32.7,32.7,32.66,32.67,55400.0,15.5852,15.5852,15.5662,15.5709,55400.0
2010-09-30 13:45:00,32.66,32.71,32.66,32.68,84500.0,15.5662,15.59,15.5662,15.5757,84500.0
2010-09-30 13:50:00,32.68,32.68,32.66,32.67,62300.0,15.5757,15.5757,15.5662,15.5709,62300.0
2010-09-30 13:55:00,32.68,32.7,32.67,32.7,78900.0,15.5757,15.5852,15.5709,15.5852,78900.0
2010-09-30 14:00:00,32.7,32.72,32.69,32.71,88900.0,15.5852,15.5948,15.5805,15.59,88900.0
2010-09-30 14:05:00,32.71,32.72,32.69,32.69,34000.0,15.59,15.5948,15.5805,15.5805,34000.0
2010-09-30 14:10:00,32.69,32.7,32.62,32.63,237200.0,15.5805,15.5852,15.5471,15.5519,237200.0
2010-09-30 14:15:00,32.62,32.67,32.61,32.67,137400.0,15.5471,15.5709,15.5423,15.5709,137400.0
2010-09-30 14:20:00,32.66,32.67,32.65,32.66,48500.0,15.5662,15.5709,15.5614,15.5662,48500.0
2010-09-30 14:25:00,32.65,32.67,32.63,32.66,70800.0,15.5614,15.5709,15.5519,15.5662,70800.0
2010-09-30 14:30:00,32.67,32.68,32.63,32.66,146600.0,15.5709,15.5757,15.5519,15.5662,146600.0
2010-09-30 14:35:00,32.65,32.69,32.65,32.66,97800.0,15.5614,15.5805,15.5614,15.5662,97800.0
2010-09-30 14:40:00,32.66,32.71,32.66,32.7,65900.0,15.5662,15.59,15.5662,15.5852,65900.0
2010-09-30 14:45:00,32.7,32.75,32.7,32.75,245100.0,15.5852,15.6091,15.5852,15.6091,245100.0
2010-09-30 14:50:00,32.74,32.77,32.74,32.75,138400.0,15.6043,15.6186,15.6043,15.6091,138400.0
2010-09-30 14:55:00,32.75,32.8,32.75,32.75,163200.0,15.6091,15.6329,15.6091,15.6091,163200.0
2010-09-30 15:00:00,32.75,32.76,32.72,32.73,106000.0,15.6091,15.6138,15.5948,15.5995,106000.0
2010-09-30 15:05:00,32.73,32.77,32.72,32.73,139300.0,15.5995,15.6186,15.5948,15.5995,139300.0
2010-09-30 15:10:00,32.73,32.74,32.69,32.69,223100.0,15.5995,15.6043,15.5805,15.5805,223100.0
2010-09-30 15:15:00,32.69,32.7,32.66,32.68,122300.0,15.5805,15.5852,15.5662,15.5757,122300.0
2010-09-30 15:20:00,32.68,32.71,32.66,32.69,109100.0,15.5757,15.59,15.5662,15.5805,109100.0
2010-09-30 15:25:00,32.69,32.72,32.68,32.72,78000.0,15.5805,15.5948,15.5757,15.5948,78000.0
2010-09-30 15:30:00,32.71,32.74,32.66,32.67,158400.0,15.59,15.6043,15.5662,15.5709,158400.0
2010-09-30 15:35:00,32.67,32.69,32.65,32.66,139500.0,15.5709,15.5805,15.5614,15.5662,139500.0
2010-09-30 15:40:00,32.66,32.7,32.65,32.69,160100.0,15.5662,15.5852,15.5614,15.5805,160100.0
2010-09-30 15:45:00,32.68,32.69,32.61,32.66,326800.0,15.5757,15.5805,15.5423,15.5662,326800.0
2010-09-30 15:50:00,32.67,32.7,32.63,32.63,286800.0,15.5709,15.5852,15.5519,15.5519,286800.0
2010-09-30 15:55:00,32.65,32.66,32.59,32.6,891700.0,15.5614,15.5662,15.5328,15.5376,891700.0
2010-10-01 09:30:00,32.78,32.8,32.72,32.74,396700.0,15.6234,15.6329,15.5948,15.6043,396700.0
2010-10-01 09:35:00,32.74,32.76,32.65,32.65,148900.0,15.6043,15.6138,15.5614,15.5614,148900.0
2010-10-01 09:40:00,32.66,32.8,32.66,32.8,146500.0,15.5662,15.6329,15.5662,15.6329,146500.0
2010-10-01 09:45:00,32.8,32.82,32.75,32.76,169500.0,15.6329,15.6424,15.6091,15.6138,169500.0
2010-10-01 09:50:00,32.75,32.76,32.68,32.75,178000.0,15.6091,15.6138,15.5757,15.6091,178000.0
2010-10-01 09:55:00,32.75,32.79,32.71,32.77,351300.0,15.6091,15.6281,15.59,15.6186,351300.0
2010-10-01 10:00:00,32.77,32.8,32.67,32.71,366200.0,15.6186,15.6329,15.5709,15.59,366200.0
2010-10-01 10:05:00,32.71,32.76,32.7,32.71,157800.0,15.59,15.6138,15.5852,15.59,157800.0
2010-10-01 10:10:00,32.71,32.89,32.71,32.88,306100.0,15.59,15.6758,15.59,15.671,306100.0
2010-10-01 10:15:00,32.88,32.97,32.87,32.93,343600.0,15.671,15.7139,15.6663,15.6949,343600.0
2010-10-01 10:20:00,32.94,32.94,32.83,32.84,169500.0,15.6996,15.6996,15.6472,15.652,169500.0
2010-10-01 10:25:00,32.83,32.84,32.75,32.81,209000.0,15.6472,15.652,15.6091,15.6377,209000.0
2010-10-01 10:30:00,32.81,32.81,32.75,32.8,217200.0,15.6377,15.6377,15.6091,15.6329,217200.0
2010-10-01 10:35:00,32.8,32.81,32.75,32.81,331300.0,15.6329,15.6377,15.6091,15.6377,331300.0
2010-10-01 10:40:00,32.8,32.87,32.78,32.85,163400.0,15.6329,15.6663,15.6234,15.6567,163400.0
2010-10-01 10:45:00,32.85,32.86,32.83,32.84,134500.0,15.6567,15.6615,15.6472,15.652,134500.0
2010-10-01 10:50:00,32.83,32.86,32.82,32.85,159400.0,15.6472,15.6615,15.6424,15.6567,159400.0
2010-10-01 10:55:00,32.85,32.89,32.84,32.87,83700.0,15.6567,15.6758,15.652,15.6663,83700.0
2010-10-01 11:00:00,32.87,32.92,32.86,32.87,188600.0,15.6663,15.6901,15.6615,15.6663,188600.0
2010-10-01 11:05:00,32.87,32.91,32.86,32.91,110900.0,15.6663,15.6853,15.6615,15.6853,110900.0
2010-10-01 11:10:00,32.91,32.91,32.88,32.89,115800.0,15.6853,15.6853,15.671,15.6758,115800.0
2010-10-01 11:15:00,32.88,32.95,32.88,32.93,247000.0,15.671,15.7044,15.671,15.6949,247000.0
2010-10-01 11:20:00,32.93,32.97,32.92,32.94,130700.0,15.6949,15.7139,15.6901,15.6996,130700.0
2010-10-01 11:25:00,32.94,32.95,32.88,32.92,200900.0,15.6996,15.7044,15.671,15.6901,200900.0
2010-10-01 11:30:00,32.92,32.93,32.86,32.88,104000.0,15.6901,15.6949,15.6615,15.671,104000.0
2010-10-01 11:35:00,32.88,32.92,32.87,32.91,110700.0,15.671,15.6901,15.6663,15.6853,110700.0
2010-10-01 11:40:00,32.9,32.92,32.87,32.91,126200.0,15.6806,15.6901,15.6663,15.6853,126200.0
2010-10-01 11:45:00,32.92,32.95,32.89,32.9,104200.0,15.6901,15.7044,15.6758,15.6806,104200.0
2010-10-01 11:50:00,32.89,32.92,32.87,32.87,67600.0,15.6758,15.6901,15.6663,15.6663,67600.0
2010-10-01 11:55:00,32.87,32.9,32.87,32.88,76000.0,15.6663,15.6806,15.6663,15.671,76000.0
2010-10-01 12:00:00,32.88,32.88,32.86,32.88,38100.0,15.671,15.671,15.6615,15.671,38100.0
2010-10-01 12:05:00,32.87,32.91,32.87,32.89,75400.0,15.6663,15.6853,15.6663,15.6758,75400.0
2010-10-01 12:10:00,32.9,32.9,32.86,32.89,75400.0,15.6806,15.6806,15.6615,15.6758,75400.0
2010-10-01 12:15:00,32.89,32.92,32.88,32.91,199400.0,15.6758,15.6901,15.671,15.6853,199400.0
2010-10-01 12:20:00,32.9,32.91,32.88,32.9,62700.0,15.6806,15.6853,15.671,15.6806,62700.0
2010-10-01 12:25:00,32.91,32.96,32.9,32.95,165100.0,15.6853,15.7092,15.6806,15.7044,165100.0
2010-10-01 12:30:00,32.95,32.96,32.92,32.93,77100.0,15.7044,15.7092,15.6901,15.6949,77100.0
2010-10-01 12:35:00,32.93,32.94,32.92,32.92,48700.0,15.6949,15.6996,15.6901,15.6901,48700.0
2010-10-01 12:40:00,32.92,32.94,32.88,32.94,81400.0,15.6901,15.6996,15.671,15.6996,81400.0
2010-10-01 12:45:00,32.93,32.94,32.91,32.91,119600.0,15.6949,15.6996,15.6853,15.6853,119600.0
2010-10-01 12:50:00,32.91,32.92,32.88,32.92,176400.0,15.6853,15.6901,15.671,15.6901,176400.0
2010-10-01 12:55:00,32.92,32.93,32.9,32.93,65800.0,15.6901,15.6949,15.6806,15.6949,65800.0
2010-10-01 13:00:00,32.92,32.93,32.9,32.91,39300.0,15.6901,15.6949,15.6806,15.6853,39300.0
2010-10-01 13:05:00,32.9,32.91,32.89,32.9,59400.0,15.6806,15.6853,15.6758,15.6806,59400.0
2010-10-01 13:10:00,32.9,32.95,32.9,32.93,84500.0,15.6806,15.7044,15.6806,15.6949,84500.0
2010-10-01 13:15:00,32.92,32.97,32.92,32.97,122800.0,15.6901,15.7139,15.6901,15.7139,122800.0
2010-10-01 13:20:00,32.96,32.96,32.93,32.96,105500.0,15.7092,15.7092,15.6949,15.7092,105500.0
2010-10-01 13:25:00,32.96,32.97,32.91,32.91,117000.0,15.7092,15.7139,15.6853,15.6853,117000.0
2010-10-01 13:30:00,32.91,32.92,32.88,32.9,105900.0,15.6853,15.6901,15.671,15.6806,105900.0
2010-10-01 13:35:00,32.9,32.9,32.86,32.86,88200.0,15.6806,15.6806,15.6615,15.6615,88200.0
2010-10-01 13:40:00,32.87,32.87,32.84,32.84,194000.0,15.6663,15.6663,15.652,15.652,194000.0
2010-10-01 13:45:00,32.85,32.85,32.82,32.84,135100.0,15.6567,15.6567,15.6424,15.652,135100.0
2010-10-01 13:50:00,32.84,32.9,32.83,32.9,133700.0,15.652,15.6806,15.6472,15.6806,133700.0
2010-10-01 13:55:00,32.9,32.91,32.88,32.89,75800.0,15.6806,15.6853,15.671,15.6758,75800.0
2010-10-01 14:00:00,32.9,32.92,32.87,32.9,134500.0,15.6806,15.6901,15.6663,15.6806,134500.0
2010-10-01 14:05:00,32.9,32.92,32.89,32.89,66300.0,15.6806,15.6901,15.6758,15.6758,66300.0
2010-10-01 14:10:00,32.89,32.94,32.89,32.89,188200.0,15.6758,15.6996,15.6758,15.6758,188200.0
2010-10-01 14:15:00,32.9,32.91,32.88,32.89,92700.0,15.6806,15.6853,15.671,15.6758,92700.0
2010-10-01 14:20:00,32.89,32.92,32.89,32.9,101000.0,15.6758,15.6901,15.6758,15.6806,101000.0
2010-10-01 14:25:00,32.91,32.93,32.9,32.93,132400.0,15.6853,15.6949,15.6806,15.6949,132400.0
2010-10-01 14:30:00,32.93,32.94,32.92,32.93,149400.0,15.6949,15.6996,15.6901,15.6949,149400.0
2010-10-01 14:35:00,32.94,32.96,32.89,32.9,192700.0,15.6996,15.7092,15.6758,15.6806,192700.0
2010-10-01 14:40:00,32.9,32.9,32.88,32.88,69400.0,15.6806,15.6806,15.671,15.671,69400.0
2010-10-01 14:45:00,32.88,32.9,32.87,32.89,74900.0,15.671,15.6806,15.6663,15.6758,74900.0
2010-10-01 14:50:00,32.89,32.9,32.85,32.87,125100.0,15.6758,15.6806,15.6567,15.6663,125100.0
2010-10-01 14:55:00,32.87,32.89,32.86,32.87,75500.0,15.6663,15.6758,15.6615,15.6663,75500.0
2010-10-01 15:00:00,32.87,32.88,32.85,32.87,282200.0,15.6663,15.671,15.6567,15.6663,282200.0
2010-10-01 15:05:00,32.86,32.9,32.86,32.9,152200.0,15.6615,15.6806,15.6615,15.6806,152200.0
2010-10-01 15:10:00,32.89,32.9,32.85,32.87,187800.0,15.6758,15.6806,15.6567,15.6663,187800.0
2010-10-01 15:15:00,32.87,32.89,32.85,32.89,175000.0,15.6663,15.6758,15.6567,15.6758,175000.0
2010-10-01 15:20:00,32.89,32.92,32.88,32.89,205100.0,15.6758,15.6901,15.671,15.6758,205100.0
2010-10-01 15:25:00,32.89,32.9,32.84,32.84,470600.0,15.6758,15.6806,15.652,15.652,470600.0
2010-10-01 15:30:00,32.84,32.87,32.84,32.87,264500.0,15.652,15.6663,15.652,15.6663,264500.0
2010-10-01 15:35:00,32.87,32.89,32.86,32.88,174800.0,15.6663,15.6758,15.6615,15.671,174800.0
2010-10-01 15:40:00,32.88,32.92,32.87,32.9,308900.0,15.671,15.6901,15.6663,15.6806,308900.0
2010-10-01 15:45:00,32.9,32.91,32.87,32.88,434500.0,15.6806,15.6853,15.6663,15.671,434500.0
2010-10-01 15:50:00,32.88,32.9,32.84,32.84,378600.0,15.671,15.6806,15.652,15.652,378600.0
2010-10-01 15:55:00,32.85,32.89,32.83,32.88,940400.0,15.6567,15.6758,15.6472,15.671,940400.0
2010-10-04 09:30:00,32.91,33.06,32.88,32.94,542700.0,15.6853,15.7568,15.671,15.6996,542700.0
2010-10-04 09:35:00,32.94,33.05,32.9,33.03,187400.0,15.6996,15.7521,15.6806,15.7425,187400.0
2010-10-04 09:40:00,33.03,33.09,33.01,33.04,339500.0,15.7425,15.7711,15.733,15.7473,339500.0
2010-10-04 09:45:00,33.04,33.08,33.03,33.07,177200.0,15.7473,15.7664,15.7425,15.7616,177200.0
2010-10-04 09:50:00,33.07,33.09,33.04,33.07,179400.0,15.7616,15.7711,15.7473,15.7616,179400.0
2010-10-04 09:55:00,33.08,33.11,33.06,33.09,261500.0,15.7664,15.7807,15.7568,15.7711,261500.0
2010-10-04 10:00:00,33.09,33.14,33.04,33.11,537900.0,15.7711,15.795,15.7473,15.7807,537900.0
2010-10-04 10:05:00,33.1,33.14,33.09,33.12,202100.0,15.7759,15.795,15.7711,15.7854,202100.0
2010-10-04 10:10:00,33.12,33.13,33.09,33.13,150000.0,15.7854,15.7902,15.7711,15.7902,150000.0
2010-10-04 10:15:00,33.12,33.15,33.12,33.14,129800.0,15.7854,15.7997,15.7854,15.795,129800.0
2010-10-04 10:20:00,33.13,33.14,33.1,33.12,194300.0,15.7902,15.795,15.7759,15.7854,194300.0
2010-10-04 10:25:00,33.12,33.13,33.08,33.12,122700.0,15.7854,15.7902,15.7664,15.7854,122700.0
2010-10-04 10:30:00,33.12,33.14,33.11,33.12,129200.0,15.7854,15.795,15.7807,15.7854,129200.0
2010-10-04 10:35:00,33.12,33.13,33.08,33.12,205400.0,15.7854,15.7902,15.7664,15.7854,205400.0
2010-10-04 10:40:00,33.12,33.14,33.11,33.14,175400.0,15.7854,15.795,15.7807,15.795,175400.0
2010-10-04 10:45:00,33.13,33.14,33.09,33.09,155000.0,15.7902,15.795,15.7711,15.7711,155000.0
2010-10-04 10:50:00,33.1,33.1,33.05,33.05,148300.0,15.7759,15.7759,15.7521,15.7521,148300.0
2010-10-04 10:55:00,33.06,33.09,33.05,33.07,167100.0,15.7568,15.7711,15.7521,15.7616,167100.0
2010-10-04 11:00:00,33.07,33.07,33.03,33.04,162700.0,15.7616,15.7616,15.7425,15.7473,162700.0
2010-10-04 11:05:00,33.05,33.08,33.03,33.08,161100.0,15.7521,15.7664,15.7425,15.7664,161100.0
2010-10-04 11:10:00,33.08,33.11,33.07,33.09,167800.0,15.7664,15.7807,15.7616,15.7711,167800.0
2010-10-04 11:15:00,33.09,33.1,33.04,33.05,381700.0,15.7711,15.7759,15.7473,15.7521,381700.0
2010-10-04 11:20:00,33.05,33.07,33.03,33.04,250100.0,15.7521,15.7616,15.7425,15.7473,250100.0
2010-10-04 11:25:00,33.04,33.05,32.99,33.0,301000.0,15.7473,15.7521,15.7235,15.7282,301000.0
2010-10-04 11:30:00,33.0,33.01,32.97,33.0,193100.0,15.7282,15.733,15.7139,15.7282,193100.0
2010-10-04 11:35:00,33.0,33.0,32.97,32.97,111200.0,15.7282,15.7282,15.7139,15.7139,111200.0
2010-10-04 11:40:00,32.97,33.0,32.92,32.92,246200.0,15.7139,15.7282,15.6901,15.6901,246200.0
2010-10-04 11:45:00,32.92,32.94,32.9,32.91,180400.0,15.6901,15.6996,15.6806,15.6853,180400.0
2010-10-04 11:50:00,32.91,32.92,32.89,32.89,151700.0,15.6853,15.6901,15.6758,15.6758,151700.0
2010-10-04 11:55:00,32.89,32.92,32.81,32.82,269100.0,15.6758,15.6901,15.6377,15.6424,269100.0
2010-10-04 12:00:00,32.82,32.85,32.78,32.82,284300.0,15.6424,15.6567,15.6234,15.6424,284300.0
2010-10-04 12:05:00,32.83,32.86,32.81,32.86,197700.0,15.6472,15.6615,15.6377,15.6615,197700.0
2010-10-04 12:10:00,32.85,32.91,32.85,32.89,139100.0,15.6567,15.6853,15.6567,15.6758,139100.0
2010-10-04 12:15:00,32.88,32.92,32.86,32.92,93900.0,15.671,15.6901,15.6615,15.6901,93900.0
2010-10-04 12:20:00,32.92,32.94,32.91,32.92,141800.0,15.6901,15.6996,15.6853,15.6901,141800.0
2010-10-04 12:25:00,32.92,32.95,32.92,32.94,153000.0,15.6901,15.7044,15.6901,15.6996,153000.0
2010-10-04 12:30:00,32.94,32.97,32.93,32.95,104900.0,15.6996,15.7139,15.6949,15.7044,104900.0
2010-10-04 12:35:00,32.95,32.97,32.94,32.97,91200.0,15.7044,15.7139,15.6996,15.7139,91200.0
2010-10-04 12:40:00,32.97,32.98,32.94,32.97,121100.0,15.7139,15.7187,15.6996,15.7139,121100.0
2010-10-04 12:45:00,32.97,32.97,32.93,32.96,119300.0,15.7139,15.7139,15.6949,15.7092,119300.0
2010-10-04 12:50:00,32.95,32.99,32.95,32.99,57300.0,15.7044,15.7235,15.7044,15.7235,57300.0
2010-10-04 12:55:00,32.99,33.01,32.96,32.98,145500.0,15.7235,15.733,15.7092,15.7187,145500.0
2010-10-04 13:00:00,32.98,33.01,32.97,32.99,161500.0,15.7187,15.733,15.7139,15.7235,161500.0
2010-10-04 13:05:00,32.99,33.03,32.99,33.0,199100.0,15.7235,15.7425,15.7235,15.7282,199100.0
2010-10-04 13:10:00,32.99,33.01,32.98,32.99,134600.0,15.7235,15.733,15.7187,15.7235,134600.0
2010-10-04 13:15:00,33.0,33.03,32.97,33.03,214000.0,15.7282,15.7425,15.7139,15.7425,214000.0
2010-10-04 13:20:00,33.03,33.06,33.02,33.05,125400.0,15.7425,15.7568,15.7378,15.7521,125400.0
2010-10-04 13:25:00,33.06,33.06,33.01,33.02,87600.0,15.7568,15.7568,15.733,15.7378,87600.0
2010-10-04 13:30:00,33.02,33.03,32.97,32.98,116200.0,15.7378,15.7425,15.7139,15.7187,116200.0
2010-10-04 13:35:00,32.97,32.99,32.96,32.98,79800.0,15.7139,15.7235,15.7092,15.7187,79800.0
2010-10-04 13:40:00,32.97,33.01,32.97,32.99,190800.0,15.7139,15.733,15.7139,15.7235,190800.0
2010-10-04 13:45:00,32.99,33.01,32.97,33.0,94100.0,15.7235,15.733,15.7139,15.7282,94100.0
2010-10-04 13:50:00,33.0,33.0,32.96,32.98,133100.0,15.7282,15.7282,15.7092,15.7187,133100.0
2010-10-04 13:55:00,32.97,32.99,32.95,32.98,97100.0,15.7139,15.7235,15.7044,15.7187,97100.0
2010-10-04 14:00:00,32.98,32.99,32.92,32.92,108300.0,15.7187,15.7235,15.6901,15.6901,108300.0
2010-10-04 14:05:00,32.92,32.94,32.91,32.92,82700.0,15.6901,15.6996,15.6853,15.6901,82700.0
2010-10-04 14:10:00,32.92,32.95,32.91,32.93,91900.0,15.6901,15.7044,15.6853,15.6949,91900.0
2010-10-04 14:15:00,32.92,32.94,32.91,32.92,93700.0,15.6901,15.6996,15.6853,15.6901,93700.0
2010-10-04 14:20:00,32.91,32.93,32.9,32.92,70900.0,15.6853,15.6949,15.6806,15.6901,70900.0
2010-10-04 14:25:00,32.92,32.94,32.88,32.9,87400.0,15.6901,15.6996,15.671,15.6806,87400.0
2010-10-04 14:30:00,32.91,32.93,32.88,32.92,129600.0,15.6853,15.6949,15.671,15.6901,129600.0
2010-10-04 14:35:00,32.92,32.96,32.9,32.93,88700.0,15.6901,15.7092,15.6806,15.6949,88700.0
2010-10-04 14:40:00,32.93,32.94,32.92,32.93,114500.0,15.6949,15.6996,15.6901,15.6949,114500.0
2010-10-04 14:45:00,32.93,32.95,32.91,32.93,77300.0,15.6949,15.7044,15.6853,15.6949,77300.0
2010-10-04 14:50:00,32.93,32.96,32.93,32.95,157700.0,15.6949,15.7092,15.6949,15.7044,157700.0
2010-10-04 14:55:00,32.95,32.96,32.89,32.91,135300.0,15.7044,15.7092,15.6758,15.6853,135300.0
2010-10-04 15:00:00,32.91,32.97,32.9,32.95,159900.0,15.6853,15.7139,15.6806,15.7044,159900.0
2010-10-04 15:05:00,32.95,32.96,32.93,32.93,105200.0,15.7044,15.7092,15.6949,15.6949,105200.0
2010-10-04 15:10:00,32.93,32.96,32.92,32.93,153400.0,15.6949,15.7092,15.6901,15.6949,153400.0
2010-10-04 15:15:00,32.93,32.94,32.89,32.91,238500.0,15.6949,15.6996,15.6758,15.6853,238500.0
2010-10-04 15:20:00,32.92,32.97,32.91,32.95,150900.0,15.6901,15.7139,15.6853,15.7044,150900.0
2010-10-04 15:25:00,32.96,32.97,32.93,32.95,185700.0,15.7092,15.7139,15.6949,15.7044,185700.0
2010-10-04 15:30:00,32.96,32.98,32.93,32.98,216800.0,15.7092,15.7187,15.6949,15.7187,216800.0
2010-10-04 15:35:00,32.97,33.0,32.96,32.98,459300.0,15.7139,15.7282,15.7092,15.7187,459300.0
2010-10-04 15:40:00,32.98,33.03,32.97,33.02,296800.0,15.7187,15.7425,15.7139,15.7378,296800.0
2010-10-04 15:45:00,33.01,33.03,32.98,32.99,448800.0,15.733,15.7425,15.7187,15.7235,448800.0
2010-10-04 15:50:00,33.0,33.03,32.99,33.02,546700.0,15.7282,15.7425,15.7235,15.7378,546700.0
2010-10-04 15:55:00,33.02,33.05,32.97,33.05,1016500.0,15.7378,15.7521,15.7139,15.7521,1016500.0
2010-10-05 09:30:00,33.2,33.29,33.14,33.27,417700.0,15.8235,15.8664,15.795,15.8569,417700.0
2010-10-05 09:35:00,33.27,33.35,33.26,33.26,502800.0,15.8569,15.895,15.8521,15.8521,502800.0
2010-10-05 09:40:00,33.26,33.3,33.26,33.3,272400.0,15.8521,15.8712,15.8521,15.8712,272400.0
2010-10-05 09:45:00,33.29,33.31,33.26,33.3,221500.0,15.8664,15.876,15.8521,15.8712,221500.0
2010-10-05 09:50:00,33.3,33.35,33.3,33.34,175100.0,15.8712,15.895,15.8712,15.8903,175100.0
2010-10-05 09:55:00,33.33,33.43,33.28,33.41,264800.0,15.8855,15.9332,15.8617,15.9236,264800.0
2010-10-05 10:00:00,33.41,33.44,33.32,33.42,346500.0,15.9236,15.9379,15.8807,15.9284,346500.0
2010-10-05 10:05:00,33.43,33.5,33.42,33.48,333000.0,15.9332,15.9665,15.9284,15.957,333000.0
2010-10-05 10:10:00,33.48,33.5,33.46,33.49,263800.0,15.957,15.9665,15.9475,15.9618,263800.0
2010-10-05 10:15:00,33.49,33.49,33.46,33.49,212200.0,15.9618,15.9618,15.9475,15.9618,212200.0
2010-10-05 10:20:00,33.47,33.49,33.44,33.48,260800.0,15.9522,15.9618,15.9379,15.957,260800.0
2010-10-05 10:25:00,33.48,33.53,33.46,33.48,452200.0,15.957,15.9808,15.9475,15.957,452200.0
2010-10-05 10:30:00,33.48,33.55,33.47,33.54,445600.0,15.957,15.9904,15.9522,15.9856,445600.0
2010-10-05 10:35:00,33.54,33.6,33.54,33.58,439400.0,15.9856,16.0142,15.9856,16.0047,439400.0
2010-10-05 10:40:00,33.57,33.6,33.52,33.56,296200.0,15.9999,16.0142,15.9761,15.9951,296200.0
2010-10-05 10:45:00,33.57,33.58,33.55,33.56,198600.0,15.9999,16.0047,15.9904,15.9951,198600.0
2010-10-05 10:50:00,33.57,33.6,33.56,33.58,149100.0,15.9999,16.0142,15.9951,16.0047,149100.0
2010-10-05 10:55:00,33.58,33.6,33.54,33.56,189400.0,16.0047,16.0142,15.9856,15.9951,189400.0
2010-10-05 11:00:00,33.56,33.59,33.53,33.58,237000.0,15.9951,16.0094,15.9808,16.0047,237000.0
2010-10-05 11:05:00,33.58,33.59,33.54,33.55,311300.0,16.0047,16.0094,15.9856,15.9904,311300.0
2010-10-05 11:10:00,33.55,33.58,33.53,33.55,238600.0,15.9904,16.0047,15.9808,15.9904,238600.0
2010-10-05 11:15:00,33.55,33.58,33.55,33.57,144800.0,15.9904,16.0047,15.9904,15.9999,144800.0
2010-10-05 11:20:00,33.56,33.57,33.53,33.54,124500.0,15.9951,15.9999,15.9808,15.9856,124500.0
2010-10-05 11:25:00,33.54,33.58,33.52,33.58,198100.0,15.9856,16.0047,15.9761,16.0047,198100.0
2010-10-05 11:30:00,33.57,33.6,33.57,33.59,159900.0,15.9999,16.0142,15.9999,16.0094,159900.0
2010-10-05 11:35:00,33.58,33.64,33.57,33.64,403600.0,16.0047,16.0333,15.9999,16.0333,403600.0
2010-10-05 11:40:00,33.63,33.68,33.63,33.65,454000.0,16.0285,16.0523,16.0285,16.038,454000.0
2010-10-05 11:45:00,33.65,33.67,33.6,33.6,173300.0,16.038,16.0476,16.0142,16.0142,173300.0
2010-10-05 11:50:00,33.6,33.63,33.58,33.6,148600.0,16.0142,16.0285,16.0047,16.0142,148600.0
2010-10-05 11:55:00,33.6,33.63,33.59,33.62,101500.0,16.0142,16.0285,16.0094,16.0237,101500.0
2010-10-05 12:00:00,33.62,33.66,33.61,33.65,167100.0,16.0237,16.0428,16.019,16.038,167100.0
2010-10-05 12:05:00,33.65,33.65,33.6,33.61,107600.0,16.038,16.038,16.0142,16.019,107600.0
2010-10-05 12:10:00,33.61,33.66,33.6,33.61,207800.0,16.019,16.0428,16.0142,16.019,207800.0
2010-10-05 12:15:00,33.61,33.62,33.6,33.62,141400.0,16.019,16.0237,16.0142,16.0237,141400.0
2010-10-05 12:20:00,33.62,33.62,33.59,33.6,90300.0,16.0237,16.0237,16.0094,16.0142,90300.0
2010-10-05 12:25:00,33.6,33.62,33.57,33.57,131800.0,16.0142,16.0237,15.9999,15.9999,131800.0
2010-10-05 12:30:00,33.57,33.58,33.54,33.55,127500.0,15.9999,16.0047,15.9856,15.9904,127500.0
2010-10-05 12:35:00,33.55,33.6,33.55,33.59,134900.0,15.9904,16.0142,15.9904,16.0094,134900.0
2010-10-05 12:40:00,33.59,33.6,33.57,33.58,149900.0,16.0094,16.0142,15.9999,16.0047,149900.0
2010-10-05 12:45:00,33.58,33.61,33.58,33.6,83200.0,16.0047,16.019,16.0047,16.0142,83200.0
2010-10-05 12:50:00,33.6,33.61,33.53,33.53,221000.0,16.0142,16.019,15.9808,15.9808,221000.0
2010-10-05 12:55:00,33.53,33.54,33.52,33.54,93200.0,15.9808,15.9856,15.9761,15.9856,93200.0
2010-10-05 13:00:00,33.54,33.58,33.53,33.57,202700.0,15.9856,16.0047,15.9808,15.9999,202700.0
2010-10-05 13:05:00,33.56,33.59,33.52,33.53,304200.0,15.9951,16.0094,15.9761,15.9808,304200.0
2010-10-05 13:10:00,33.52,33.54,33.5,33.53,294500.0,15.9761,15.9856,15.9665,15.9808,294500.0
2010-10-05 13:15:00,33.54,33.55,33.52,33.52,85000.0,15.9856,15.9904,15.9761,15.9761,85000.0
2010-10-05 13:20:00,33.53,33.56,33.52,33.54,156500.0,15.9808,15.9951,15.9761,15.9856,156500.0
2010-10-05 13:25:00,33.53,33.55,33.52,33.53,113600.0,15.9808,15.9904,15.9761,15.9808,113600.0
2010-10-05 13:30:00,33.54,33.54,33.51,33.53,74000.0,15.9856,15.9856,15.9713,15.9808,74000.0
2010-10-05 13:35:00,33.53,33.54,33.53,33.54,37100.0,15.9808,15.9856,15.9808,15.9856,37100.0
2010-10-05 13:40:00,33.53,33.56,33.53,33.56,114200.0,15.9808,15.9951,15.9808,15.9951,114200.0
2010-10-05 13:45:00,33.56,33.58,33.55,33.57,112100.0,15.9951,16.0047,15.9904,15.9999,112100.0
2010-10-05 13:50:00,33.57,33.59,33.56,33.58,118000.0,15.9999,16.0094,15.9951,16.0047,118000.0
2010-10-05 13:55:00,33.58,33.6,33.57,33.57,152000.0,16.0047,16.0142,15.9999,15.9999,152000.0
2010-10-05 14:00:00,33.57,33.59,33.56,33.58,103300.0,15.9999,16.0094,15.9951,16.0047,103300.0
2010-10-05 14:05:00,33.58,33.59,33.56,33.57,94200.0,16.0047,16.0094,15.9951,15.9999,94200.0
2010-10-05 14:10:00,33.56,33.58,33.56,33.57,74700.0,15.9951,16.0047,15.9951,15.9999,74700.0
2010-10-05 14:15:00,33.57,33.59,33.56,33.59,86200.0,15.9999,16.0094,15.9951,16.0094,86200.0
2010-10-05 14:20:00,33.59,33.59,33.56,33.58,160000.0,16.0094,16.0094,15.9951,16.0047,160000.0
2010-10-05 14:25:00,33.58,33.59,33.55,33.56,134300.0,16.0047,16.0094,15.9904,15.9951,134300.0
2010-10-05 14:30:00,33.56,33.6,33.56,33.57,329100.0,15.9951,16.0142,15.9951,15.9999,329100.0
2010-10-05 14:35:00,33.57,33.57,33.51,33.52,143500.0,15.9999,15.9999,15.9713,15.9761,143500.0
2010-10-05 14:40:00,33.52,33.53,33.49,33.51,330200.0,15.9761,15.9808,15.9618,15.9713,330200.0
2010-10-05 14:45:00,33.51,33.52,33.48,33.49,225800.0,15.9713,15.9761,15.957,15.9618,225800.0
2010-10-05 14:50:00,33.5,33.52,33.48,33.5,280000.0,15.9665,15.9761,15.957,15.9665,280000.0
2010-10-05 14:55:00,33.51,33.55,33.49,33.55,172400.0,15.9713,15.9904,15.9618,15.9904,172400.0
2010-10-05 15:00:00,33.54,33.57,33.54,33.56,154900.0,15.9856,15.9999,15.9856,15.9951,154900.0
2010-10-05 15:05:00,33.57,33.59,33.56,33.58,190000.0,15.9999,16.0094,15.9951,16.0047,190000.0
2010-10-05 15:10:00,33.58,33.62,33.58,33.6,272100.0,16.0047,16.0237,16.0047,16.0142,272100.0
2010-10-05 15:15:00,33.6,33.62,33.55,33.56,309100.0,16.0142,16.0237,15.9904,15.9951,309100.0
2010-10-05 15:20:00,33.55,33.59,33.55,33.58,251200.0,15.9904,16.0094,15.9904,16.0047,251200.0
2010-10-05 15:25:00,33.58,33.61,33.56,33.6,247300.0,16.0047,16.019,15.9951,16.0142,247300.0
2010-10-05 15:30:00,33.59,33.6,33.53,33.53,256300.0,16.0094,16.0142,15.9808,15.9808,256300.0
2010-10-05 15:35:00,33.54,33.57,33.53,33.56,289800.0,15.9856,15.9999,15.9808,15.9951,289800.0
2010-10-05 15:40:00,33.57,33.58,33.55,33.58,333600.0,15.9999,16.0047,15.9904,16.0047,333600.0
2010-10-05 15:45:00,33.58,33.6,33.54,33.55,625000.0,16.0047,16.0142,15.9856,15.9904,625000.0
2010-10-05 15:50:00,33.55,33.56,33.54,33.55,465800.0,15.9904,15.9951,15.9856,15.9904,465800.0
2010-10-05 15:55:00,33.55,33.56,33.55,33.55,731000.0,15.9904,15.9951,15.9904,15.9904,731000.0
2010-10-06 09:30:00,33.14,33.29,33.08,33.23,934600.0,16.0258,16.0983,15.9968,16.0693,934600.0
2010-10-06 09:35:00,33.23,33.27,33.18,33.19,388100.0,16.0693,16.0886,16.0451,16.0499,388100.0
2010-10-06 09:40:00,33.19,33.26,33.17,33.24,495900.0,16.0499,16.0838,16.0403,16.0741,495900.0
2010-10-06 09:45:00,33.24,33.27,33.19,33.24,530700.0,16.0741,16.0886,16.0499,16.0741,530700.0
2010-10-06 09:50:00,33.25,33.38,33.24,33.32,439400.0,16.079,16.1418,16.0741,16.1128,439400.0
2010-10-06 09:55:00,33.31,33.33,33.26,33.31,460800.0,16.108,16.1176,16.0838,16.108,460800.0
2010-10-06 10:00:00,33.31,33.32,33.25,33.26,275800.0,16.108,16.1128,16.079,16.0838,275800.0
2010-10-06 10:05:00,33.26,33.28,33.24,33.26,601900.0,16.0838,16.0935,16.0741,16.0838,601900.0
2010-10-06 10:10:00,33.26,33.28,33.23,33.24,384700.0,16.0838,16.0935,16.0693,16.0741,384700.0
2010-10-06 10:15:00,33.25,33.25,33.2,33.2,297100.0,16.079,16.079,16.0548,16.0548,297100.0
2010-10-06 10:20:00,33.21,33.22,33.17,33.17,314100.0,16.0596,16.0645,16.0403,16.0403,314100.0
2010-10-06 10:25:00,33.17,33.19,33.15,33.16,257300.0,16.0403,16.0499,16.0306,16.0354,257300.0
2010-10-06 10:30:00,33.16,33.18,33.13,33.15,305800.0,16.0354,16.0451,16.0209,16.0306,305800.0
2010-10-06 10:35:00,33.14,33.15,33.09,33.11,268100.0,16.0258,16.0306,16.0016,16.0113,268100.0
2010-10-06 10:40:00,33.1,33.14,33.09,33.13,350100.0,16.0064,16.0258,16.0016,16.0209,350100.0
2010-10-06 10:45:00,33.13,33.14,33.06,33.08,287000.0,16.0209,16.0258,15.9871,15.9968,287000.0
2010-10-06 10:50:00,33.08,33.08,33.03,33.05,346200.0,15.9968,15.9968,15.9726,15.9822,346200.0
2010-10-06 10:55:00,33.05,33.08,33.0,33.03,497500.0,15.9822,15.9968,15.9581,15.9726,497500.0
2010-10-06 11:00:00,33.05,33.11,33.04,33.08,379000.0,15.9822,16.0113,15.9774,15.9968,379000.0
2010-10-06 11:05:00,33.08,33.11,33.07,33.07,370300.0,15.9968,16.0113,15.9919,15.9919,370300.0
2010-10-06 11:10:00,33.07,33.09,33.06,33.07,280600.0,15.9919,16.0016,15.9871,15.9919,280600.0
2010-10-06 11:15:00,33.06,33.08,33.02,33.03,260200.0,15.9871,15.9968,15.9677,15.9726,260200.0
2010-10-06 11:20:00,33.02,33.04,33.0,33.01,245700.0,15.9677,15.9774,15.9581,15.9629,245700.0
2010-10-06 11:25:00,33.01,33.01,32.95,32.99,332900.0,15.9629,15.9629,15.9339,15.9532,332900.0
2010-10-06 11:30:00,32.99,32.99,32.94,32.98,243200.0,15.9532,15.9532,15.9291,15.9484,243200.0
2010-10-06 11:35:00,32.98,33.0,32.92,32.93,297700.0,15.9484,15.9581,15.9194,15.9242,297700.0
2010-10-06 11:40:00,32.93,32.93,32.88,32.88,378800.0,15.9242,15.9242,15.9,15.9,378800.0
2010-10-06 11:45:00,32.89,32.9,32.86,32.87,303200.0,15.9049,15.9097,15.8904,15.8952,303200.0
2010-10-06 11:50:00,32.87,32.88,32.85,32.87,196700.0,15.8952,15.9,15.8855,15.8952,196700.0
2010-10-06 11:55:00,32.87,32.88,32.86,32.88,105400.0,15.8952,15.9,15.8904,15.9,105400.0
2010-10-06 12:00:00,32.87,32.91,32.86,32.91,163900.0,15.8952,15.9145,15.8904,15.9145,163900.0
2010-10-06 12:05:00,32.91,32.91,32.88,32.89,110900.0,15.9145,15.9145,15.9,15.9049,110900.0
2010-10-06 12:10:00,32.89,32.9,32.86,32.88,144800.0,15.9049,15.9097,15.8904,15.9,144800.0
2010-10-06 12:15:00,32.88,32.88,32.85,32.87,153000.0,15.9,15.9,15.8855,15.8952,153000.0
2010-10-06 12:20:00,32.87,32.87,32.81,32.81,248800.0,15.8952,15.8952,15.8662,15.8662,248800.0
2010-10-06 12:25:00,32.81,32.82,32.78,32.79,198400.0,15.8662,15.871,15.8517,15.8565,198400.0
2010-10-06 12:30:00,32.79,32.8,32.75,32.77,246300.0,15.8565,15.8614,15.8372,15.8468,246300.0
2010-10-06 12:35:00,32.78,32.79,32.74,32.79,231600.0,15.8517,15.8565,15.8323,15.8565,231600.0
2010-10-06 12:40:00,32.78,32.81,32.78,32.81,80400.0,15.8517,15.8662,15.8517,15.8662,80400.0
2010-10-06 12:45:00,32.81,32.83,32.81,32.82,65800.0,15.8662,15.8759,15.8662,15.871,65800.0
2010-10-06 12:50:00,32.83,32.84,32.8,32.81,171300.0,15.8759,15.8807,15.8614,15.8662,171300.0
2010-10-06 12:55:00,32.81,32.83,32.8,32.81,124400.0,15.8662,15.8759,15.8614,15.8662,124400.0
2010-10-06 13:00:00,32.81,32.83,32.8,32.8,121500.0,15.8662,15.8759,15.8614,15.8614,121500.0
2010-10-06 13:05:00,32.8,32.8,32.77,32.78,130500.0,15.8614,15.8614,15.8468,15.8517,130500.0
2010-10-06 13:10:00,32.78,32.8,32.78,32.78,135400.0,15.8517,15.8614,15.8517,15.8517,135400.0
2010-10-06 13:15:00,32.78,32.81,32.77,32.77,143400.0,15.8517,15.8662,15.8468,15.8468,143400.0
2010-10-06 13:20:00,32.77,32.78,32.76,32.78,109500.0,15.8468,15.8517,15.842,15.8517,109500.0
2010-10-06 13:25:00,32.77,32.78,32.76,32.78,105400.0,15.8468,15.8517,15.842,15.8517,105400.0
2010-10-06 13:30:00,32.77,32.78,32.75,32.75,132400.0,15.8468,15.8517,15.8372,15.8372,132400.0
2010-10-06 13:35:00,32.76,32.78,32.75,32.78,108500.0,15.842,15.8517,15.8372,15.8517,108500.0
2010-10-06 13:40:00,32.78,32.82,32.77,32.79,214000.0,15.8517,15.871,15.8468,15.8565,214000.0
2010-10-06 13:45:00,32.79,32.8,32.77,32.77,93700.0,15.8565,15.8614,15.8468,15.8468,93700.0
2010-10-06 13:50:00,32.78,32.78,32.75,32.75,76800.0,15.8517,15.8517,15.8372,15.8372,76800.0
2010-10-06 13:55:00,32.75,33.14,32.75,33.12,4221400.0,15.8372,16.0258,15.8372,16.0161,4221400.0
2010-10-06 14:00:00,33.13,33.37,33.1,33.28,3674900.0,16.0209,16.137,16.0064,16.0935,3674900.0
2010-10-06 14:05:00,33.27,33.28,33.13,33.17,1677500.0,16.0886,16.0935,16.0209,16.0403,1677500.0
2010-10-06 14:10:00,33.17,33.2,33.07,33.17,1350700.0,16.0403,16.0548,15.9919,16.0403,1350700.0
2010-10-06 14:15:00,33.18,33.33,33.16,33.33,892500.0,16.0451,16.1176,16.0354,16.1176,892500.0
2010-10-06 14:20:00,33.32,33.33,33.25,33.3,766900.0,16.1128,16.1176,16.079,16.1031,766900.0
2010-10-06 14:25:00,33.3,33.36,33.25,33.34,623300.0,16.1031,16.1322,16.079,16.1225,623300.0
2010-10-06 14:30:00,33.33,33.47,33.28,33.45,1258800.0,16.1176,16.1853,16.0935,16.1757,1258800.0
2010-10-06 14:35:00,33.44,33.48,33.37,33.39,659600.0,16.1708,16.1902,16.137,16.1467,659600.0
2010-10-06 14:40:00,33.38,33.44,33.36,33.41,619100.0,16.1418,16.1708,16.1322,16.1563,619100.0
2010-10-06 14:45:00,33.42,33.42,33.35,33.38,475700.0,16.1612,16.1612,16.1273,16.1418,475700.0
2010-10-06 14:50:00,33.38,33.43,33.37,33.39,352700.0,16.1418,16.166,16.137,16.1467,352700.0
2010-10-06 14:55:00,33.39,33.4,33.35,33.37,332900.0,16.1467,16.1515,16.1273,16.137,332900.0
2010-10-06 15:00:00,33.37,33.39,33.32,33.33,482200.0,16.137,16.1467,16.1128,16.1176,482200.0
2010-10-06 15:05:00,33.33,33.36,33.3,33.31,358000.0,16.1176,16.1322,16.1031,16.108,358000.0
2010-10-06 15:10:00,33.32,33.32,33.26,33.29,529200.0,16.1128,16.1128,16.0838,16.0983,529200.0
2010-10-06 15:15:00,33.29,33.32,33.27,33.27,256500.0,16.0983,16.1128,16.0886,16.0886,256500.0
2010-10-06 15:20:00,33.27,33.3,33.25,33.26,503100.0,16.0886,16.1031,16.079,16.0838,503100.0
2010-10-06 15:25:00,33.26,33.27,33.23,33.25,462800.0,16.0838,16.0886,16.0693,16.079,462800.0
2010-10-06 15:30:00,33.24,33.28,33.23,33.25,705000.0,16.0741,16.0935,16.0693,16.079,705000.0
2010-10-06 15:35:00,33.25,33.26,33.23,33.26,383500.0,16.079,16.0838,16.0693,16.0838,383500.0
2010-10-06 15:40:00,33.26,33.3,33.25,33.29,469300.0,16.0838,16.1031,16.079,16.0983,469300.0
2010-10-06 15:45:00,33.3,33.34,33.3,33.32,463600.0,16.1031,16.1225,16.1031,16.1128,463600.0
2010-10-06 15:50:00,33.32,33.32,33.25,33.27,531000.0,16.1128,16.1128,16.079,16.0886,531000.0
2010-10-06 15:55:00,33.27,33.36,33.26,33.36,1027900.0,16.0886,16.1322,16.0838,16.1322,1027900.0
2010-10-07 09:30:00,33.57,33.57,33.4,33.43,658500.0,16.2337,16.2337,16.1515,16.166,658500.0
2010-10-07 09:35:00,33.43,33.43,33.21,33.22,467500.0,16.166,16.166,16.0596,16.0645,467500.0
2010-10-07 09:40:00,33.22,33.31,33.2,33.3,445000.0,16.0645,16.108,16.0548,16.1031,445000.0
2010-10-07 09:45:00,33.31,33.31,33.17,33.17,469000.0,16.108,16.108,16.0403,16.0403,469000.0
2010-10-07 09:50:00,33.18,33.24,33.1,33.23,546900.0,16.0451,16.0741,16.0064,16.0693,546900.0
2010-10-07 09:55:00,33.23,33.25,33.1,33.1,300700.0,16.0693,16.079,16.0064,16.0064,300700.0
2010-10-07 10:00:00,33.1,33.16,33.05,33.08,503700.0,16.0064,16.0354,15.9822,15.9968,503700.0
2010-10-07 10:05:00,33.09,33.17,33.07,33.17,371300.0,16.0016,16.0403,15.9919,16.0403,371300.0
2010-10-07 10:10:00,33.17,33.24,33.16,33.23,392000.0,16.0403,16.0741,16.0354,16.0693,392000.0
2010-10-07 10:15:00,33.23,33.28,33.22,33.28,456900.0,16.0693,16.0935,16.0645,16.0935,456900.0
2010-10-07 10:20:00,33.28,33.3,33.2,33.21,351200.0,16.0935,16.1031,16.0548,16.0596,351200.0
2010-10-07 10:25:00,33.2,33.26,33.2,33.24,252800.0,16.0548,16.0838,16.0548,16.0741,252800.0
2010-10-07 10:30:00,33.24,33.29,33.2,33.27,128600.0,16.0741,16.0983,16.0548,16.0886,128600.0
2010-10-07 10:35:00,33.26,33.29,33.23,33.24,133000.0,16.0838,16.0983,16.0693,16.0741,133000.0
2010-10-07 10:40:00,33.24,33.25,33.17,33.18,216000.0,16.0741,16.079,16.0403,16.0451,216000.0
2010-10-07 10:45:00,33.19,33.24,33.17,33.2,152100.0,16.0499,16.0741,16.0403,16.0548,152100.0
2010-10-07 10:50:00,33.19,33.24,33.19,33.22,112600.0,16.0499,16.0741,16.0499,16.0645,112600.0
2010-10-07 10:55:00,33.23,33.25,33.17,33.19,162300.0,16.0693,16.079,16.0403,16.0499,162300.0
2010-10-07 11:00:00,33.19,33.19,33.13,33.13,119600.0,16.0499,16.0499,16.0209,16.0209,119600.0
2010-10-07 11:05:00,33.13,33.14,33.1,33.12,98700.0,16.0209,16.0258,16.0064,16.0161,98700.0
2010-10-07 11:10:00,33.12,33.15,33.09,33.15,180000.0,16.0161,16.0306,16.0016,16.0306,180000.0
2010-10-07 11:15:00,33.16,33.19,33.15,33.16,158800.0,16.0354,16.0499,16.0306,16.0354,158800.0
2010-10-07 11:20:00,33.16,33.19,33.12,33.12,161400.0,16.0354,16.0499,16.0161,16.0161,161400.0
2010-10-07 11:25:00,33.13,33.16,33.11,33.12,150500.0,16.0209,16.0354,16.0113,16.0161,150500.0
2010-10-07 11:30:00,33.13,33.16,33.11,33.13,132100.0,16.0209,16.0354,16.0113,16.0209,132100.0
2010-10-07 11:35:00,33.13,33.16,33.11,33.12,126900.0,16.0209,16.0354,16.0113,16.0161,126900.0
2010-10-07 11:40:00,33.12,33.13,33.06,33.06,142900.0,16.0161,16.0209,15.9871,15.9871,142900.0
2010-10-07 11:45:00,33.06,33.09,33.03,33.04,224700.0,15.9871,16.0016,15.9726,15.9774,224700.0
2010-10-07 11:50:00,33.04,33.08,33.03,33.05,178900.0,15.9774,15.9968,15.9726,15.9822,178900.0
2010-10-07 11:55:00,33.05,33.07,33.04,33.06,77700.0,15.9822,15.9919,15.9774,15.9871,77700.0
2010-10-07 12:00:00,33.06,33.08,33.04,33.05,110700.0,15.9871,15.9968,15.9774,15.9822,110700.0
2010-10-07 12:05:00,33.05,33.06,33.01,33.03,204400.0,15.9822,15.9871,15.9629,15.9726,204400.0
2010-10-07 12:10:00,33.02,33.05,33.02,33.03,144400.0,15.9677,15.9822,15.9677,15.9726,144400.0
2010-10-07 12:15:00,33.04,33.05,33.0,33.0,150800.0,15.9774,15.9822,15.9581,15.9581,150800.0
2010-10-07 12:20:00,33.0,33.01,32.94,32.94,184000.0,15.9581,15.9629,15.9291,15.9291,184000.0
2010-10-07 12:25:00,32.95,32.96,32.91,32.93,204200.0,15.9339,15.9387,15.9145,15.9242,204200.0
2010-10-07 12:30:00,32.93,32.98,32.91,32.94,183100.0,15.9242,15.9484,15.9145,15.9291,183100.0
2010-10-07 12:35:00,32.94,32.98,32.9,32.97,263900.0,15.9291,15.9484,15.9097,15.9436,263900.0
2010-10-07 12:40:00,32.96,33.01,32.96,33.0,201500.0,15.9387,15.9629,15.9387,15.9581,201500.0
2010-10-07 12:45:00,33.0,33.03,32.99,33.0,108800.0,15.9581,15.9726,15.9532,15.9581,108800.0
2010-10-07 12:50:00,33.0,33.03,33.0,33.02,73200.0,15.9581,15.9726,15.9581,15.9677,73200.0
2010-10-07 12:55:00,33.03,33.08,33.02,33.07,160300.0,15.9726,15.9968,15.9677,15.9919,160300.0
2010-10-07 13:00:00,33.08,33.12,33.07,33.12,343000.0,15.9968,16.0161,15.9919,16.0161,343000.0
2010-10-07 13:05:00,33.12,33.16,33.11,33.16,121500.0,16.0161,16.0354,16.0113,16.0354,121500.0
2010-10-07 13:10:00,33.16,33.18,33.11,33.12,295900.0,16.0354,16.0451,16.0113,16.0161,295900.0
2010-10-07 13:15:00,33.11,33.12,33.1,33.1,138100.0,16.0113,16.0161,16.0064,16.0064,138100.0
2010-10-07 13:20:00,33.1,33.13,33.06,33.12,263500.0,16.0064,16.0209,15.9871,16.0161,263500.0
2010-10-07 13:25:00,33.11,33.13,33.09,33.1,96300.0,16.0113,16.0209,16.0016,16.0064,96300.0
2010-10-07 13:30:00,33.09,33.12,33.07,33.08,97800.0,16.0016,16.0161,15.9919,15.9968,97800.0
2010-10-07 13:35:00,33.07,33.08,33.03,33.08,169300.0,15.9919,15.9968,15.9726,15.9968,169300.0
2010-10-07 13:40:00,33.08,33.11,33.07,33.09,144200.0,15.9968,16.0113,15.9919,16.0016,144200.0
2010-10-07 13:45:00,33.09,33.1,33.07,33.08,121200.0,16.0016,16.0064,15.9919,15.9968,121200.0
2010-10-07 13:50:00,33.08,33.1,33.07,33.08,129200.0,15.9968,16.0064,15.9919,15.9968,129200.0
2010-10-07 13:55:00,33.08,33.16,33.08,33.14,292500.0,15.9968,16.0354,15.9968,16.0258,292500.0
2010-10-07 14:00:00,33.15,33.17,33.08,33.08,564400.0,16.0306,16.0403,15.9968,15.9968,564400.0
2010-10-07 14:05:00,33.1,33.16,33.07,33.14,260100.0,16.0064,16.0354,15.9919,16.0258,260100.0
2010-10-07 14:10:00,33.13,33.17,33.13,33.13,252900.0,16.0209,16.0403,16.0209,16.0209,252900.0
2010-10-07 14:15:00,33.13,33.17,33.08,33.11,362200.0,16.0209,16.0403,15.9968,16.0113,362200.0
2010-10-07 14:20:00,33.11,33.14,33.09,33.1,242800.0,16.0113,16.0258,16.0016,16.0064,242800.0
2010-10-07 14:25:00,33.1,33.11,33.09,33.1,89500.0,16.0064,16.0113,16.0016,16.0064,89500.0
2010-10-07 14:30:00,33.1,33.12,33.02,33.03,406900.0,16.0064,16.0161,15.9677,15.9726,406900.0
2010-10-07 14:35:00,33.04,33.08,33.03,33.06,252900.0,15.9774,15.9968,15.9726,15.9871,252900.0
2010-10-07 14:40:00,33.06,33.07,33.0,33.03,283200.0,15.9871,15.9919,15.9581,15.9726,283200.0
2010-10-07 14:45:00,33.04,33.05,32.99,32.99,282700.0,15.9774,15.9822,15.9532,15.9532,282700.0
2010-10-07 14:50:00,32.99,33.04,32.99,33.02,171900.0,15.9532,15.9774,15.9532,15.9677,171900.0
2010-10-07 14:55:00,33.02,33.03,32.99,33.0,348400.0,15.9677,15.9726,15.9532,15.9581,348400.0
2010-10-07 15:00:00,33.0,33.01,32.97,32.99,253800.0,15.9581,15.9629,15.9436,15.9532,253800.0
2010-10-07 15:05:00,32.99,33.0,32.97,32.98,238800.0,15.9532,15.9581,15.9436,15.9484,238800.0
2010-10-07 15:10:00,32.99,33.01,32.97,32.98,736300.0,15.9532,15.9629,15.9436,15.9484,736300.0
2010-10-07 15:15:00,32.99,33.01,32.97,32.97,268000.0,15.9532,15.9629,15.9436,15.9436,268000.0
2010-10-07 15:20:00,32.97,33.01,32.97,32.98,211200.0,15.9436,15.9629,15.9436,15.9484,211200.0
2010-10-07 15:25:00,32.98,33.0,32.97,32.99,221900.0,15.9484,15.9581,15.9436,15.9532,221900.0
2010-10-07 15:30:00,32.99,32.99,32.94,32.95,483100.0,15.9532,15.9532,15.9291,15.9339,483100.0
2010-10-07 15:35:00,32.95,32.95,32.93,32.95,307800.0,15.9339,15.9339,15.9242,15.9339,307800.0
2010-10-07 15:40:00,32.95,32.97,32.93,32.95,358300.0,15.9339,15.9436,15.9242,15.9339,358300.0
2010-10-07 15:45:00,32.96,32.96,32.92,32.93,434600.0,15.9387,15.9387,15.9194,15.9242,434600.0
2010-10-07 15:50:00,32.93,32.93,32.9,32.9,579200.0,15.9242,15.9242,15.9097,15.9097,579200.0
2010-10-07 15:55:00,32.9,32.92,32.86,32.91,1687000.0,15.9097,15.9194,15.8904,15.9145,1687000.0
2010-10-08 09:30:00,33.09,33.14,32.95,32.96,689500.0,16.0016,16.0258,15.9339,15.9387,689500.0
2010-10-08 09:35:00,32.95,33.05,32.9,32.97,334600.0,15.9339,15.9822,15.9097,15.9436,334600.0
2010-10-08 09:40:00,32.98,33.05,32.94,32.95,245700.0,15.9484,15.9822,15.9291,15.9339,245700.0
2010-10-08 09:45:00,32.95,32.95,32.85,32.86,313800.0,15.9339,15.9339,15.8855,15.8904,313800.0
2010-10-08 09:50:00,32.85,32.96,32.84,32.9,205000.0,15.8855,15.9387,15.8807,15.9097,205000.0
2010-10-08 09:55:00,32.91,32.92,32.86,32.86,182100.0,15.9145,15.9194,15.8904,15.8904,182100.0
2010-10-08 10:00:00,32.86,32.89,32.83,32.86,183200.0,15.8904,15.9049,15.8759,15.8904,183200.0
2010-10-08 10:05:00,32.86,32.9,32.77,32.78,274200.0,15.8904,15.9097,15.8468,15.8517,274200.0
2010-10-08 10:10:00,32.78,32.79,32.75,32.76,196100.0,15.8517,15.8565,15.8372,15.842,196100.0
2010-10-08 10:15:00,32.76,32.77,32.75,32.76,158000.0,15.842,15.8468,15.8372,15.842,158000.0
2010-10-08 10:20:00,32.76,32.79,32.7,32.71,227900.0,15.842,15.8565,15.813,15.8178,227900.0
2010-10-08 10:25:00,32.72,32.72,32.64,32.67,244800.0,15.8227,15.8227,15.784,15.7985,244800.0
2010-10-08 10:30:00,32.67,32.69,32.63,32.64,423600.0,15.7985,15.8082,15.7791,15.784,423600.0
2010-10-08 10:35:00,32.64,32.72,32.64,32.72,534400.0,15.784,15.8227,15.784,15.8227,534400.0
2010-10-08 10:40:00,32.71,32.73,32.68,32.72,178200.0,15.8178,15.8275,15.8033,15.8227,178200.0
2010-10-08 10:45:00,32.72,32.72,32.64,32.64,140400.0,15.8227,15.8227,15.784,15.784,140400.0
2010-10-08 10:50:00,32.65,32.66,32.61,32.62,230100.0,15.7888,15.7937,15.7695,15.7743,230100.0
2010-10-08 10:55:00,32.62,32.68,32.62,32.66,182200.0,15.7743,15.8033,15.7743,15.7937,182200.0
2010-10-08 11:00:00,32.66,32.69,32.65,32.66,283300.0,15.7937,15.8082,15.7888,15.7937,283300.0
2010-10-08 11:05:00,32.67,32.72,32.67,32.67,343100.0,15.7985,15.8227,15.7985,15.7985,343100.0
2010-10-08 11:10:00,32.68,32.7,32.66,32.68,162900.0,15.8033,15.813,15.7937,15.8033,162900.0
2010-10-08 11:15:00,32.68,32.72,32.67,32.7,183800.0,15.8033,15.8227,15.7985,15.813,183800.0
2010-10-08 11:20:00,32.71,32.78,32.7,32.76,240100.0,15.8178,15.8517,15.813,15.842,240100.0
2010-10-08 11:25:00,32.76,32.79,32.74,32.75,142800.0,15.842,15.8565,15.8323,15.8372,142800.0
2010-10-08 11:30:00,32.74,32.77,32.68,32.68,382600.0,15.8323,15.8468,15.8033,15.8033,382600.0
2010-10-08 11:35:00,32.69,32.69,32.64,32.67,190900.0,15.8082,15.8082,15.784,15.7985,190900.0
2010-10-08 11:40:00,32.67,32.74,32.67,32.72,135100.0,15.7985,15.8323,15.7985,15.8227,135100.0
2010-10-08 11:45:00,32.72,32.73,32.69,32.73,101300.0,15.8227,15.8275,15.8082,15.8275,101300.0
2010-10-08 11:50:00,32.73,32.73,32.72,32.73,60200.0,15.8275,15.8275,15.8227,15.8275,60200.0
2010-10-08 11:55:00,32.73,32.73,32.7,32.71,77400.0,15.8275,15.8275,15.813,15.8178,77400.0
2010-10-08 12:00:00,32.7,32.71,32.65,32.65,220000.0,15.813,15.8178,15.7888,15.7888,220000.0
2010-10-08 12:05:00,32.66,32.66,32.64,32.65,177100.0,15.7937,15.7937,15.784,15.7888,177100.0
2010-10-08 12:10:00,32.64,32.67,32.64,32.66,90100.0,15.784,15.7985,15.784,15.7937,90100.0
2010-10-08 12:15:00,32.65,32.69,32.65,32.66,102300.0,15.7888,15.8082,15.7888,15.7937,102300.0
2010-10-08 12:20:00,32.66,32.7,32.66,32.7,89900.0,15.7937,15.813,15.7937,15.813,89900.0
2010-10-08 12:25:00,32.7,32.72,32.69,32.7,79900.0,15.813,15.8227,15.8082,15.813,79900.0
2010-10-08 12:30:00,32.7,32.7,32.69,32.69,40600.0,15.813,15.813,15.8082,15.8082,40600.0
2010-10-08 12:35:00,32.7,32.77,32.68,32.76,259500.0,15.813,15.8468,15.8033,15.842,259500.0
2010-10-08 12:40:00,32.76,32.81,32.75,32.79,137300.0,15.842,15.8662,15.8372,15.8565,137300.0
2010-10-08 12:45:00,32.8,32.8,32.74,32.77,159300.0,15.8614,15.8614,15.8323,15.8468,159300.0
2010-10-08 12:50:00,32.77,32.77,32.72,32.73,117500.0,15.8468,15.8468,15.8227,15.8275,117500.0
2010-10-08 12:55:00,32.72,32.74,32.71,32.73,139400.0,15.8227,15.8323,15.8178,15.8275,139400.0
2010-10-08 13:00:00,32.73,32.81,32.72,32.81,215000.0,15.8275,15.8662,15.8227,15.8662,215000.0
2010-10-08 13:05:00,32.81,32.83,32.8,32.81,155200.0,15.8662,15.8759,15.8614,15.8662,155200.0
2010-10-08 13:10:00,32.81,32.88,32.8,32.88,270500.0,15.8662,15.9,15.8614,15.9,270500.0
2010-10-08 13:15:00,32.87,32.9,32.87,32.88,151500.0,15.8952,15.9097,15.8952,15.9,151500.0
2010-10-08 13:20:00,32.88,32.9,32.83,32.84,103200.0,15.9,15.9097,15.8759,15.8807,103200.0
2010-10-08 13:25:00,32.84,32.87,32.82,32.84,95500.0,15.8807,15.8952,15.871,15.8807,95500.0
2010-10-08 13:30:00,32.84,32.85,32.83,32.83,57800.0,15.8807,15.8855,15.8759,15.8759,57800.0
2010-10-08 13:35:00,32.84,32.86,32.83,32.85,92800.0,15.8807,15.8904,15.8759,15.8855,92800.0
2010-10-08 13:40:00,32.85,32.85,32.79,32.8,88800.0,15.8855,15.8855,15.8565,15.8614,88800.0
2010-10-08 13:45:00,32.8,32.8,32.79,32.79,54900.0,15.8614,15.8614,15.8565,15.8565,54900.0
2010-10-08 13:50:00,32.8,32.83,32.78,32.83,83200.0,15.8614,15.8759,15.8517,15.8759,83200.0
2010-10-08 13:55:00,32.83,32.83,32.79,32.81,111400.0,15.8759,15.8759,15.8565,15.8662,111400.0
2010-10-08 14:00:00,32.82,32.83,32.76,32.79,144800.0,15.871,15.8759,15.842,15.8565,144800.0
2010-10-08 14:05:00,32.79,32.81,32.77,32.77,148900.0,15.8565,15.8662,15.8468,15.8468,148900.0
2010-10-08 14:10:00,32.78,32.8,32.77,32.77,85900.0,15.8517,15.8614,15.8468,15.8468,85900.0
2010-10-08 14:15:00,32.77,32.8,32.77,32.79,83100.0,15.8468,15.8614,15.8468,15.8565,83100.0
2010-10-08 14:20:00,32.79,32.83,32.78,32.82,108500.0,15.8565,15.8759,15.8517,15.871,108500.0
2010-10-08 14:25:00,32.83,32.84,32.8,32.82,84900.0,15.8759,15.8807,15.8614,15.871,84900.0
2010-10-08 14:30:00,32.82,32.86,32.81,32.83,114100.0,15.871,15.8904,15.8662,15.8759,114100.0
2010-10-08 14:35:00,32.82,32.87,32.81,32.87,78400.0,15.871,15.8952,15.8662,15.8952,78400.0
2010-10-08 14:40:00,32.87,32.87,32.82,32.86,100100.0,15.8952,15.8952,15.871,15.8904,100100.0
2010-10-08 14:45:00,32.86,32.86,32.83,32.85,112000.0,15.8904,15.8904,15.8759,15.8855,112000.0
2010-10-08 14:50:00,32.84,32.85,32.81,32.84,117400.0,15.8807,15.8855,15.8662,15.8807,117400.0
2010-10-08 14:55:00,32.84,32.84,32.81,32.81,136700.0,15.8807,15.8807,15.8662,15.8662,136700.0
2010-10-08 15:00:00,32.82,32.86,32.81,32.85,142900.0,15.871,15.8904,15.8662,15.8855,142900.0
2010-10-08 15:05:00,32.86,32.88,32.84,32.88,108200.0,15.8904,15.9,15.8807,15.9,108200.0
2010-10-08 15:10:00,32.88,32.89,32.84,32.85,182800.0,15.9,15.9049,15.8807,15.8855,182800.0
2010-10-08 15:15:00,32.85,32.86,32.84,32.84,83000.0,15.8855,15.8904,15.8807,15.8807,83000.0
2010-10-08 15:20:00,32.85,32.85,32.81,32.81,246400.0,15.8855,15.8855,15.8662,15.8662,246400.0
2010-10-08 15:25:00,32.81,32.83,32.8,32.81,146400.0,15.8662,15.8759,15.8614,15.8662,146400.0
2010-10-08 15:30:00,32.82,32.88,32.82,32.88,156400.0,15.871,15.9,15.871,15.9,156400.0
2010-10-08 15:35:00,32.88,32.9,32.85,32.85,148000.0,15.9,15.9097,15.8855,15.8855,148000.0
2010-10-08 15:40:00,32.85,32.9,32.84,32.88,328900.0,15.8855,15.9097,15.8807,15.9,328900.0
2010-10-08 15:45:00,32.87,32.88,32.83,32.86,197000.0,15.8952,15.9,15.8759,15.8904,197000.0
2010-10-08 15:50:00,32.87,32.9,32.86,32.89,344400.0,15.8952,15.9097,15.8904,15.9049,344400.0
2010-10-08 15:55:00,32.9,32.9,32.84,32.85,652400.0,15.9097,15.9097,15.8807,15.8855,652400.0
2010-10-11 09:30:00,32.9,32.98,32.9,32.91,306200.0,15.9097,15.9484,15.9097,15.9145,306200.0
2010-10-11 09:35:00,32.91,32.98,32.91,32.97,165100.0,15.9145,15.9484,15.9145,15.9436,165100.0
2010-10-11 09:40:00,32.96,32.97,32.93,32.97,154200.0,15.9387,15.9436,15.9242,15.9436,154200.0
2010-10-11 09:45:00,32.97,32.98,32.93,32.98,138800.0,15.9436,15.9484,15.9242,15.9484,138800.0
2010-10-11 09:50:00,32.97,33.05,32.95,33.05,317700.0,15.9436,15.9822,15.9339,15.9822,317700.0
2010-10-11 09:55:00,33.04,33.06,33.02,33.04,187500.0,15.9774,15.9871,15.9677,15.9774,187500.0
2010-10-11 10:00:00,33.05,33.1,33.04,33.1,198200.0,15.9822,16.0064,15.9774,16.0064,198200.0
2010-10-11 10:05:00,33.1,33.13,33.08,33.12,168400.0,16.0064,16.0209,15.9968,16.0161,168400.0
2010-10-11 10:10:00,33.12,33.15,33.11,33.15,137900.0,16.0161,16.0306,16.0113,16.0306,137900.0
2010-10-11 10:15:00,33.15,33.15,33.11,33.13,191700.0,16.0306,16.0306,16.0113,16.0209,191700.0
2010-10-11 10:20:00,33.12,33.2,33.12,33.17,260600.0,16.0161,16.0548,16.0161,16.0403,260600.0
2010-10-11 10:25:00,33.17,33.19,33.14,33.17,140100.0,16.0403,16.0499,16.0258,16.0403,140100.0
2010-10-11 10:30:00,33.17,33.19,33.13,33.15,202700.0,16.0403,16.0499,16.0209,16.0306,202700.0
2010-10-11 10:35:00,33.14,33.15,33.13,33.13,103000.0,16.0258,16.0306,16.0209,16.0209,103000.0
2010-10-11 10:40:00,33.13,33.14,33.12,33.13,68600.0,16.0209,16.0258,16.0161,16.0209,68600.0
2010-10-11 10:45:00,33.13,33.14,33.08,33.13,264000.0,16.0209,16.0258,15.9968,16.0209,264000.0
2010-10-11 10:50:00,33.12,33.15,33.12,33.12,100700.0,16.0161,16.0306,16.0161,16.0161,100700.0
2010-10-11 10:55:00,33.13,33.13,33.07,33.08,137200.0,16.0209,16.0209,15.9919,15.9968,137200.0
2010-10-11 11:00:00,33.08,33.08,32.98,32.98,232400.0,15.9968,15.9968,15.9484,15.9484,232400.0
2010-10-11 11:05:00,32.98,33.02,32.98,32.99,265700.0,15.9484,15.9677,15.9484,15.9532,265700.0
2010-10-11 11:10:00,32.98,33.04,32.98,33.02,173400.0,15.9484,15.9774,15.9484,15.9677,173400.0
2010-10-11 11:15:00,33.01,33.02,32.93,32.94,321900.0,15.9629,15.9677,15.9242,15.9291,321900.0
2010-10-11 11:20:00,32.94,32.96,32.93,32.96,186200.0,15.9291,15.9387,15.9242,15.9387,186200.0
2010-10-11 11:25:00,32.95,32.96,32.94,32.96,102000.0,15.9339,15.9387,15.9291,15.9387,102000.0
2010-10-11 11:30:00,32.96,33.0,32.94,32.97,159400.0,15.9387,15.9581,15.9291,15.9436,159400.0
2010-10-11 11:35:00,32.96,32.98,32.93,32.96,213000.0,15.9387,15.9484,15.9242,15.9387,213000.0
2010-10-11 11:40:00,32.96,32.96,32.91,32.92,84700.0,15.9387,15.9387,15.9145,15.9194,84700.0
2010-10-11 11:45:00,32.92,32.93,32.9,32.9,137200.0,15.9194,15.9242,15.9097,15.9097,137200.0
2010-10-11 11:50:00,32.91,32.91,32.86,32.87,276700.0,15.9145,15.9145,15.8904,15.8952,276700.0
2010-10-11 11:55:00,32.87,32.89,32.84,32.89,205700.0,15.8952,15.9049,15.8807,15.9049,205700.0
2010-10-11 12:00:00,32.89,32.91,32.85,32.91,93300.0,15.9049,15.9145,15.8855,15.9145,93300.0
2010-10-11 12:05:00,32.91,32.94,32.89,32.93,85400.0,15.9145,15.9291,15.9049,15.9242,85400.0
2010-10-11 12:10:00,32.93,32.94,32.88,32.89,85300.0,15.9242,15.9291,15.9,15.9049,85300.0
2010-10-11 12:15:00,32.89,32.9,32.88,32.88,78400.0,15.9049,15.9097,15.9,15.9,78400.0
2010-10-11 12:20:00,32.89,32.89,32.86,32.89,99700.0,15.9049,15.9049,15.8904,15.9049,99700.0
2010-10-11 12:25:00,32.89,32.89,32.86,32.87,80200.0,15.9049,15.9049,15.8904,15.8952,80200.0
2010-10-11 12:30:00,32.87,32.91,32.86,32.91,80900.0,15.8952,15.9145,15.8904,15.9145,80900.0
2010-10-11 12:35:00,32.91,32.94,32.91,32.93,70400.0,15.9145,15.9291,15.9145,15.9242,70400.0
2010-10-11 12:40:00,32.93,32.94,32.92,32.93,46800.0,15.9242,15.9291,15.9194,15.9242,46800.0
2010-10-11 12:45:00,32.92,32.94,32.91,32.94,43000.0,15.9194,15.9291,15.9145,15.9291,43000.0
2010-10-11 12:50:00,32.93,32.94,32.88,32.91,150000.0,15.9242,15.9291,15.9,15.9145,150000.0
2010-10-11 12:55:00,32.92,32.95,32.91,32.94,91800.0,15.9194,15.9339,15.9145,15.9291,91800.0
2010-10-11 13:00:00,32.95,32.96,32.93,32.94,102600.0,15.9339,15.9387,15.9242,15.9291,102600.0
2010-10-11 13:05:00,32.95,32.96,32.94,32.96,30800.0,15.9339,15.9387,15.9291,15.9387,30800.0
2010-10-11 13:10:00,32.96,32.99,32.95,32.99,83300.0,15.9387,15.9532,15.9339,15.9532,83300.0
2010-10-11 13:15:00,32.99,32.99,32.98,32.99,48200.0,15.9532,15.9532,15.9484,15.9532,48200.0
2010-10-11 13:20:00,32.99,32.99,32.96,32.97,139000.0,15.9532,15.9532,15.9387,15.9436,139000.0
2010-10-11 13:25:00,32.97,32.97,32.93,32.94,159900.0,15.9436,15.9436,15.9242,15.9291,159900.0
2010-10-11 13:30:00,32.95,32.97,32.92,32.95,100900.0,15.9339,15.9436,15.9194,15.9339,100900.0
2010-10-11 13:35:00,32.94,32.99,32.94,32.98,115100.0,15.9291,15.9532,15.9291,15.9484,115100.0
2010-10-11 13:40:00,32.97,32.99,32.95,32.95,109900.0,15.9436,15.9532,15.9339,15.9339,109900.0
2010-10-11 13:45:00,32.95,32.97,32.92,32.96,145300.0,15.9339,15.9436,15.9194,15.9387,145300.0
2010-10-11 13:50:00,32.97,32.97,32.95,32.97,60600.0,15.9436,15.9436,15.9339,15.9436,60600.0
2010-10-11 13:55:00,32.97,32.99,32.95,32.99,58400.0,15.9436,15.9532,15.9339,15.9532,58400.0
2010-10-11 14:00:00,32.98,33.0,32.92,32.94,175600.0,15.9484,15.9581,15.9194,15.9291,175600.0
2010-10-11 14:05:00,32.94,32.95,32.93,32.95,61300.0,15.9291,15.9339,15.9242,15.9339,61300.0
2010-10-11 14:10:00,32.94,32.97,32.93,32.96,78700.0,15.9291,15.9436,15.9242,15.9387,78700.0
2010-10-11 14:15:00,32.97,32.98,32.96,32.97,44900.0,15.9436,15.9484,15.9387,15.9436,44900.0
2010-10-11 14:20:00,32.97,32.99,32.97,32.98,61500.0,15.9436,15.9532,15.9436,15.9484,61500.0
2010-10-11 14:25:00,32.98,32.98,32.96,32.98,27400.0,15.9484,15.9484,15.9387,15.9484,27400.0
2010-10-11 14:30:00,32.98,32.99,32.97,32.99,60800.0,15.9484,15.9532,15.9436,15.9532,60800.0
2010-10-11 14:35:00,32.99,33.0,32.98,32.99,43200.0,15.9532,15.9581,15.9484,15.9532,43200.0
2010-10-11 14:40:00,33.0,33.0,32.96,32.97,77500.0,15.9581,15.9581,15.9387,15.9436,77500.0
2010-10-11 14:45:00,32.97,33.0,32.96,33.0,127700.0,15.9436,15.9581,15.9387,15.9581,127700.0
2010-10-11 14:50:00,33.0,33.01,32.99,33.0,85500.0,15.9581,15.9629,15.9532,15.9581,85500.0
2010-10-11 14:55:00,33.01,33.02,32.98,33.01,106600.0,15.9629,15.9677,15.9484,15.9629,106600.0
2010-10-11 15:00:00,33.01,33.01,32.99,33.0,81000.0,15.9629,15.9629,15.9532,15.9581,81000.0
2010-10-11 15:05:00,33.0,33.04,33.0,33.03,89300.0,15.9581,15.9774,15.9581,15.9726,89300.0
2010-10-11 15:10:00,33.04,33.04,32.98,33.01,122000.0,15.9774,15.9774,15.9484,15.9629,122000.0
2010-10-11 15:15:00,33.01,33.02,32.99,33.0,69700.0,15.9629,15.9677,15.9532,15.9581,69700.0
2010-10-11 15:20:00,33.01,33.01,32.98,32.98,83600.0,15.9629,15.9629,15.9484,15.9484,83600.0
2010-10-11 15:25:00,32.99,33.0,32.97,32.97,174700.0,15.9532,15.9581,15.9436,15.9436,174700.0
2010-10-11 15:30:00,32.97,32.98,32.93,32.93,191200.0,15.9436,15.9484,15.9242,15.9242,191200.0
2010-10-11 15:35:00,32.93,32.94,32.9,32.9,176800.0,15.9242,15.9291,15.9097,15.9097,176800.0
2010-10-11 15:40:00,32.9,32.94,32.88,32.93,282000.0,15.9097,15.9291,15.9,15.9242,282000.0
2010-10-11 15:45:00,32.93,32.99,32.92,32.98,257000.0,15.9242,15.9532,15.9194,15.9484,257000.0
2010-10-11 15:50:00,32.98,32.99,32.95,32.97,258900.0,15.9484,15.9532,15.9339,15.9436,258900.0
2010-10-11 15:55:00,32.97,33.03,32.97,33.02,223900.0,15.9436,15.9726,15.9436,15.9677,223900.0
2010-10-12 09:30:00,32.45,32.64,32.32,32.41,1583100.0,15.6921,15.784,15.6292,15.6728,1583100.0
2010-10-12 09:35:00,32.42,32.54,32.36,32.41,581400.0,15.6776,15.7356,15.6486,15.6728,581400.0
2010-10-12 09:40:00,32.4,32.51,32.39,32.49,411800.0,15.6679,15.7211,15.6631,15.7114,411800.0
2010-10-12 09:45:00,32.5,32.5,32.34,32.35,715700.0,15.7163,15.7163,15.6389,15.6437,715700.0
2010-10-12 09:50:00,32.34,32.37,32.33,32.35,539600.0,15.6389,15.6534,15.6341,15.6437,539600.0
2010-10-12 09:55:00,32.34,32.35,32.3,32.31,356600.0,15.6389,15.6437,15.6196,15.6244,356600.0
2010-10-12 10:00:00,32.31,32.33,32.25,32.31,516200.0,15.6244,15.6341,15.5954,15.6244,516200.0
2010-10-12 10:05:00,32.31,32.33,32.21,32.22,468900.0,15.6244,15.6341,15.576,15.5809,468900.0
2010-10-12 10:10:00,32.22,32.25,32.2,32.24,413500.0,15.5809,15.5954,15.5712,15.5905,413500.0
2010-10-12 10:15:00,32.24,32.34,32.24,32.31,381700.0,15.5905,15.6389,15.5905,15.6244,381700.0
2010-10-12 10:20:00,32.32,32.34,32.28,32.28,280900.0,15.6292,15.6389,15.6099,15.6099,280900.0
2010-10-12 10:25:00,32.28,32.3,32.27,32.3,211500.0,15.6099,15.6196,15.6051,15.6196,211500.0
2010-10-12 10:30:00,32.3,32.35,32.29,32.33,183000.0,15.6196,15.6437,15.6147,15.6341,183000.0
2010-10-12 10:35:00,32.34,32.34,32.31,32.31,176500.0,15.6389,15.6389,15.6244,15.6244,176500.0
2010-10-12 10:40:00,32.32,32.39,32.3,32.38,464400.0,15.6292,15.6631,15.6196,15.6582,464400.0
2010-10-12 10:45:00,32.38,32.4,32.33,32.36,432600.0,15.6582,15.6679,15.6341,15.6486,432600.0
2010-10-12 10:50:00,32.35,32.41,32.33,32.4,313600.0,15.6437,15.6728,15.6341,15.6679,313600.0
2010-10-12 10:55:00,32.4,32.4,32.33,32.33,293100.0,15.6679,15.6679,15.6341,15.6341,293100.0
2010-10-12 11:00:00,32.34,32.36,32.33,32.35,239800.0,15.6389,15.6486,15.6341,15.6437,239800.0
2010-10-12 11:05:00,32.35,32.36,32.34,32.35,180000.0,15.6437,15.6486,15.6389,15.6437,180000.0
2010-10-12 11:10:00,32.34,32.39,32.34,32.39,173200.0,15.6389,15.6631,15.6389,15.6631,173200.0
2010-10-12 11:15:00,32.38,32.4,32.38,32.4,123400.0,15.6582,15.6679,15.6582,15.6679,123400.0
2010-10-12 11:20:00,32.4,32.4,32.36,32.36,204500.0,15.6679,15.6679,15.6486,15.6486,204500.0
2010-10-12 11:25:00,32.36,32.42,32.36,32.38,373500.0,15.6486,15.6776,15.6486,15.6582,373500.0
2010-10-12 11:30:00,32.37,32.38,32.31,32.32,307300.0,15.6534,15.6582,15.6244,15.6292,307300.0
2010-10-12 11:35:00,32.33,32.35,32.31,32.34,207300.0,15.6341,15.6437,15.6244,15.6389,207300.0
2010-10-12 11:40:00,32.33,32.37,32.33,32.36,176600.0,15.6341,15.6534,15.6341,15.6486,176600.0
2010-10-12 11:45:00,32.35,32.37,32.35,32.37,102700.0,15.6437,15.6534,15.6437,15.6534,102700.0
2010-10-12 11:50:00,32.37,32.37,32.33,32.34,202200.0,15.6534,15.6534,15.6341,15.6389,202200.0
2010-10-12 11:55:00,32.33,32.38,32.33,32.36,160800.0,15.6341,15.6582,15.6341,15.6486,160800.0
2010-10-12 12:00:00,32.37,32.39,32.35,32.35,136400.0,15.6534,15.6631,15.6437,15.6437,136400.0
2010-10-12 12:05:00,32.35,32.36,32.34,32.34,112000.0,15.6437,15.6486,15.6389,15.6389,112000.0
2010-10-12 12:10:00,32.35,32.4,32.35,32.39,196200.0,15.6437,15.6679,15.6437,15.6631,196200.0
2010-10-12 12:15:00,32.4,32.4,32.39,32.39,111800.0,15.6679,15.6679,15.6631,15.6631,111800.0
2010-10-12 12:20:00,32.39,32.4,32.35,32.35,121500.0,15.6631,15.6679,15.6437,15.6437,121500.0
2010-10-12 12:25:00,32.36,32.39,32.33,32.34,255900.0,15.6486,15.6631,15.6341,15.6389,255900.0
2010-10-12 12:30:00,32.33,32.35,32.33,32.33,89400.0,15.6341,15.6437,15.6341,15.6341,89400.0
2010-10-12 12:35:00,32.34,32.35,32.32,32.33,147200.0,15.6389,15.6437,15.6292,15.6341,147200.0
2010-10-12 12:40:00,32.34,32.35,32.33,32.34,84500.0,15.6389,15.6437,15.6341,15.6389,84500.0
2010-10-12 12:45:00,32.34,32.34,32.3,32.31,146000.0,15.6389,15.6389,15.6196,15.6244,146000.0
2010-10-12 12:50:00,32.31,32.32,32.3,32.32,145200.0,15.6244,15.6292,15.6196,15.6292,145200.0
2010-10-12 12:55:00,32.31,32.32,32.3,32.32,219500.0,15.6244,15.6292,15.6196,15.6292,219500.0
2010-10-12 13:00:00,32.32,32.34,32.32,32.34,92900.0,15.6292,15.6389,15.6292,15.6389,92900.0
2010-10-12 13:05:00,32.33,32.36,32.33,32.34,165600.0,15.6341,15.6486,15.6341,15.6389,165600.0
2010-10-12 13:10:00,32.34,32.35,32.33,32.34,69000.0,15.6389,15.6437,15.6341,15.6389,69000.0
2010-10-12 13:15:00,32.33,32.37,32.33,32.36,128400.0,15.6341,15.6534,15.6341,15.6486,128400.0
2010-10-12 13:20:00,32.35,32.37,32.35,32.35,93000.0,15.6437,15.6534,15.6437,15.6437,93000.0
2010-10-12 13:25:00,32.36,32.36,32.35,32.36,52600.0,15.6486,15.6486,15.6437,15.6486,52600.0
2010-10-12 13:30:00,32.35,32.36,32.34,32.34,81400.0,15.6437,15.6486,15.6389,15.6389,81400.0
2010-10-12 13:35:00,32.34,32.35,32.33,32.33,61700.0,15.6389,15.6437,15.6341,15.6341,61700.0
2010-10-12 13:40:00,32.34,32.34,32.33,32.34,67700.0,15.6389,15.6389,15.6341,15.6389,67700.0
2010-10-12 13:45:00,32.33,32.34,32.33,32.33,53500.0,15.6341,15.6389,15.6341,15.6341,53500.0
2010-10-12 13:50:00,32.33,32.34,32.33,32.34,60300.0,15.6341,15.6389,15.6341,15.6389,60300.0
2010-10-12 13:55:00,32.34,32.34,32.32,32.34,141700.0,15.6389,15.6389,15.6292,15.6389,141700.0
2010-10-12 14:00:00,32.33,32.39,32.31,32.38,416000.0,15.6341,15.6631,15.6244,15.6582,416000.0
2010-10-12 14:05:00,32.38,32.4,32.34,32.38,317700.0,15.6582,15.6679,15.6389,15.6582,317700.0
2010-10-12 14:10:00,32.38,32.47,32.38,32.43,591000.0,15.6582,15.7018,15.6582,15.6824,591000.0
2010-10-12 14:15:00,32.43,32.44,32.41,32.41,302000.0,15.6824,15.6873,15.6728,15.6728,302000.0
2010-10-12 14:20:00,32.42,32.42,32.38,32.38,431000.0,15.6776,15.6776,15.6582,15.6582,431000.0
2010-10-12 14:25:00,32.38,32.43,32.37,32.43,220400.0,15.6582,15.6824,15.6534,15.6824,220400.0
2010-10-12 14:30:00,32.43,32.43,32.37,32.4,232100.0,15.6824,15.6824,15.6534,15.6679,232100.0
2010-10-12 14:35:00,32.4,32.44,32.39,32.44,174800.0,15.6679,15.6873,15.6631,15.6873,174800.0
2010-10-12 14:40:00,32.44,32.48,32.44,32.48,193300.0,15.6873,15.7066,15.6873,15.7066,193300.0
2010-10-12 14:45:00,32.48,32.5,32.47,32.48,192800.0,15.7066,15.7163,15.7018,15.7066,192800.0
2010-10-12 14:50:00,32.48,32.5,32.47,32.49,239700.0,15.7066,15.7163,15.7018,15.7114,239700.0
2010-10-12 14:55:00,32.49,32.49,32.46,32.49,129500.0,15.7114,15.7114,15.6969,15.7114,129500.0
2010-10-12 15:00:00,32.49,32.5,32.47,32.49,305800.0,15.7114,15.7163,15.7018,15.7114,305800.0
2010-10-12 15:05:00,32.49,32.53,32.49,32.53,241200.0,15.7114,15.7308,15.7114,15.7308,241200.0
2010-10-12 15:10:00,32.53,32.55,32.52,32.53,196300.0,15.7308,15.7405,15.726,15.7308,196300.0
2010-10-12 15:15:00,32.53,32.56,32.51,32.53,271000.0,15.7308,15.7453,15.7211,15.7308,271000.0
2010-10-12 15:20:00,32.53,32.58,32.5,32.56,529700.0,15.7308,15.755,15.7163,15.7453,529700.0
2010-10-12 15:25:00,32.55,32.62,32.55,32.61,265400.0,15.7405,15.7743,15.7405,15.7695,265400.0
2010-10-12 15:30:00,32.62,32.62,32.58,32.58,305400.0,15.7743,15.7743,15.755,15.755,305400.0
2010-10-12 15:35:00,32.58,32.59,32.54,32.56,299500.0,15.755,15.7598,15.7356,15.7453,299500.0
2010-10-12 15:40:00,32.56,32.56,32.52,32.54,295900.0,15.7453,15.7453,15.726,15.7356,295900.0
2010-10-12 15:45:00,32.55,32.59,32.54,32.57,373800.0,15.7405,15.7598,15.7356,15.7501,373800.0
2010-10-12 15:50:00,32.58,32.59,32.54,32.54,341100.0,15.755,15.7598,15.7356,15.7356,341100.0
2010-10-12 15:55:00,32.54,32.55,32.51,32.53,980500.0,15.7356,15.7405,15.7211,15.7308,980500.0
2010-10-13 09:30:00,32.3,32.48,32.3,32.36,803000.0,15.6196,15.7066,15.6196,15.6486,803000.0
2010-10-13 09:35:00,32.36,32.41,32.35,32.38,354800.0,15.6486,15.6728,15.6437,15.6582,354800.0
2010-10-13 09:40:00,32.38,32.4,32.33,32.39,447200.0,15.6582,15.6679,15.6341,15.6631,447200.0
2010-10-13 09:45:00,32.39,32.47,32.39,32.45,405900.0,15.6631,15.7018,15.6631,15.6921,405900.0
2010-10-13 09:50:00,32.46,32.47,32.34,32.39,403900.0,15.6969,15.7018,15.6389,15.6631,403900.0
2010-10-13 09:55:00,32.4,32.41,32.36,32.36,300300.0,15.6679,15.6728,15.6486,15.6486,300300.0
2010-10-13 10:00:00,32.37,32.45,32.36,32.43,511800.0,15.6534,15.6921,15.6486,15.6824,511800.0
2010-10-13 10:05:00,32.43,32.43,32.34,32.36,302300.0,15.6824,15.6824,15.6389,15.6486,302300.0
2010-10-13 10:10:00,32.36,32.36,32.33,32.34,222600.0,15.6486,15.6486,15.6341,15.6389,222600.0
2010-10-13 10:15:00,32.35,32.35,32.33,32.35,182800.0,15.6437,15.6437,15.6341,15.6437,182800.0
2010-10-13 10:20:00,32.35,32.4,32.34,32.4,242200.0,15.6437,15.6679,15.6389,15.6679,242200.0
2010-10-13 10:25:00,32.4,32.42,32.36,32.38,256100.0,15.6679,15.6776,15.6486,15.6582,256100.0
2010-10-13 10:30:00,32.38,32.39,32.34,32.37,375000.0,15.6582,15.6631,15.6389,15.6534,375000.0
2010-10-13 10:35:00,32.37,32.41,32.36,32.38,370100.0,15.6534,15.6728,15.6486,15.6582,370100.0
2010-10-13 10:40:00,32.37,32.38,32.34,32.36,227200.0,15.6534,15.6582,15.6389,15.6486,227200.0
2010-10-13 10:45:00,32.36,32.36,32.35,32.36,184100.0,15.6486,15.6486,15.6437,15.6486,184100.0
2010-10-13 10:50:00,32.36,32.4,32.35,32.39,164200.0,15.6486,15.6679,15.6437,15.6631,164200.0
2010-10-13 10:55:00,32.39,32.41,32.38,32.4,235800.0,15.6631,15.6728,15.6582,15.6679,235800.0
2010-10-13 11:00:00,32.4,32.4,32.37,32.39,235600.0,15.6679,15.6679,15.6534,15.6631,235600.0
2010-10-13 11:05:00,32.39,32.45,32.38,32.44,239000.0,15.6631,15.6921,15.6582,15.6873,239000.0
2010-10-13 11:10:00,32.44,32.45,32.4,32.4,200700.0,15.6873,15.6921,15.6679,15.6679,200700.0
2010-10-13 11:15:00,32.4,32.41,32.38,32.39,137600.0,15.6679,15.6728,15.6582,15.6631,137600.0
2010-10-13 11:20:00,32.39,32.41,32.38,32.39,247600.0,15.6631,15.6728,15.6582,15.6631,247600.0
2010-10-13 11:25:00,32.39,32.4,32.37,32.39,164700.0,15.6631,15.6679,15.6534,15.6631,164700.0
2010-10-13 11:30:00,32.39,32.4,32.38,32.4,162100.0,15.6631,15.6679,15.6582,15.6679,162100.0
2010-10-13 11:35:00,32.4,32.4,32.38,32.38,109800.0,15.6679,15.6679,15.6582,15.6582,109800.0
2010-10-13 11:40:00,32.39,32.39,32.37,32.38,98300.0,15.6631,15.6631,15.6534,15.6582,98300.0
2010-10-13 11:45:00,32.38,32.42,32.37,32.41,207800.0,15.6582,15.6776,15.6534,15.6728,207800.0
2010-10-13 11:50:00,32.41,32.42,32.4,32.42,119700.0,15.6728,15.6776,15.6679,15.6776,119700.0
2010-10-13 11:55:00,32.42,32.43,32.4,32.41,530400.0,15.6776,15.6824,15.6679,15.6728,530400.0
2010-10-13 12:00:00,32.4,32.43,32.4,32.4,114100.0,15.6679,15.6824,15.6679,15.6679,114100.0
2010-10-13 12:05:00,32.41,32.42,32.38,32.38,117900.0,15.6728,15.6776,15.6582,15.6582,117900.0
2010-10-13 12:10:00,32.38,32.38,32.37,32.37,149500.0,15.6582,15.6582,15.6534,15.6534,149500.0
2010-10-13 12:15:00,32.38,32.4,32.37,32.38,170400.0,15.6582,15.6679,15.6534,15.6582,170400.0
2010-10-13 12:20:00,32.39,32.4,32.37,32.4,156800.0,15.6631,15.6679,15.6534,15.6679,156800.0
2010-10-13 12:25:00,32.4,32.44,32.39,32.43,111200.0,15.6679,15.6873,15.6631,15.6824,111200.0
2010-10-13 12:30:00,32.43,32.43,32.4,32.42,196800.0,15.6824,15.6824,15.6679,15.6776,196800.0
2010-10-13 12:35:00,32.42,32.43,32.41,32.42,178000.0,15.6776,15.6824,15.6728,15.6776,178000.0
2010-10-13 12:40:00,32.41,32.43,32.4,32.42,112200.0,15.6728,15.6824,15.6679,15.6776,112200.0
2010-10-13 12:45:00,32.43,32.44,32.42,32.43,112400.0,15.6824,15.6873,15.6776,15.6824,112400.0
2010-10-13 12:50:00,32.44,32.44,32.41,32.43,143800.0,15.6873,15.6873,15.6728,15.6824,143800.0
2010-10-13 12:55:00,32.43,32.44,32.43,32.43,133900.0,15.6824,15.6873,15.6824,15.6824,133900.0
2010-10-13 13:00:00,32.44,32.44,32.4,32.41,120400.0,15.6873,15.6873,15.6679,15.6728,120400.0
2010-10-13 13:05:00,32.4,32.42,32.4,32.4,163800.0,15.6679,15.6776,15.6679,15.6679,163800.0
2010-10-13 13:10:00,32.41,32.41,32.39,32.4,116300.0,15.6728,15.6728,15.6631,15.6679,116300.0
2010-10-13 13:15:00,32.41,32.43,32.4,32.42,190800.0,15.6728,15.6824,15.6679,15.6776,190800.0
2010-10-13 13:20:00,32.41,32.43,32.41,32.42,200600.0,15.6728,15.6824,15.6728,15.6776,200600.0
2010-10-13 13:25:00,32.43,32.43,32.39,32.4,333900.0,15.6824,15.6824,15.6631,15.6679,333900.0
2010-10-13 13:30:00,32.41,32.43,32.4,32.4,369900.0,15.6728,15.6824,15.6679,15.6679,369900.0
2010-10-13 13:35:00,32.4,32.44,32.4,32.42,165200.0,15.6679,15.6873,15.6679,15.6776,165200.0
2010-10-13 13:40:00,32.42,32.43,32.41,32.43,64000.0,15.6776,15.6824,15.6728,15.6824,64000.0
2010-10-13 13:45:00,32.42,32.43,32.39,32.4,159700.0,15.6776,15.6824,15.6631,15.6679,159700.0
2010-10-13 13:50:00,32.4,32.41,32.39,32.41,148100.0,15.6679,15.6728,15.6631,15.6728,148100.0
2010-10-13 13:55:00,32.4,32.41,32.39,32.4,173100.0,15.6679,15.6728,15.6631,15.6679,173100.0
2010-10-13 14:00:00,32.41,32.44,32.39,32.42,206700.0,15.6728,15.6873,15.6631,15.6776,206700.0
2010-10-13 14:05:00,32.41,32.44,32.41,32.42,151100.0,15.6728,15.6873,15.6728,15.6776,151100.0
2010-10-13 14:10:00,32.42,32.44,32.41,32.44,202600.0,15.6776,15.6873,15.6728,15.6873,202600.0
2010-10-13 14:15:00,32.44,32.44,32.42,32.43,171700.0,15.6873,15.6873,15.6776,15.6824,171700.0
2010-10-13 14:20:00,32.43,32.43,32.39,32.39,213000.0,15.6824,15.6824,15.6631,15.6631,213000.0
2010-10-13 14:25:00,32.39,32.41,32.37,32.4,215000.0,15.6631,15.6728,15.6534,15.6679,215000.0
2010-10-13 14:30:00,32.4,32.4,32.37,32.38,125300.0,15.6679,15.6679,15.6534,15.6582,125300.0
2010-10-13 14:35:00,32.37,32.38,32.37,32.38,107000.0,15.6534,15.6582,15.6534,15.6582,107000.0
2010-10-13 14:40:00,32.38,32.38,32.37,32.38,116700.0,15.6582,15.6582,15.6534,15.6582,116700.0
2010-10-13 14:45:00,32.38,32.38,32.3,32.31,436400.0,15.6582,15.6582,15.6196,15.6244,436400.0
2010-10-13 14:50:00,32.3,32.36,32.3,32.36,201500.0,15.6196,15.6486,15.6196,15.6486,201500.0
2010-10-13 14:55:00,32.36,32.38,32.35,32.35,140600.0,15.6486,15.6582,15.6437,15.6437,140600.0
2010-10-13 15:00:00,32.35,32.36,32.31,32.32,336400.0,15.6437,15.6486,15.6244,15.6292,336400.0
2010-10-13 15:05:00,32.32,32.32,32.2,32.22,898900.0,15.6292,15.6292,15.5712,15.5809,898900.0
2010-10-13 15:10:00,32.21,32.22,32.17,32.18,627800.0,15.576,15.5809,15.5567,15.5615,627800.0
2010-10-13 15:15:00,32.17,32.26,32.17,32.25,380200.0,15.5567,15.6002,15.5567,15.5954,380200.0
2010-10-13 15:20:00,32.26,32.31,32.25,32.28,489800.0,15.6002,15.6244,15.5954,15.6099,489800.0
2010-10-13 15:25:00,32.29,32.29,32.21,32.22,311500.0,15.6147,15.6147,15.576,15.5809,311500.0
2010-10-13 15:30:00,32.22,32.26,32.21,32.23,426900.0,15.5809,15.6002,15.576,15.5857,426900.0
2010-10-13 15:35:00,32.23,32.26,32.21,32.21,468800.0,15.5857,15.6002,15.576,15.576,468800.0
2010-10-13 15:40:00,32.21,32.26,32.21,32.26,287500.0,15.576,15.6002,15.576,15.6002,287500.0
2010-10-13 15:45:00,32.25,32.26,32.2,32.21,478800.0,15.5954,15.6002,15.5712,15.576,478800.0
2010-10-13 15:50:00,32.21,32.24,32.18,32.19,600400.0,15.576,15.5905,15.5615,15.5664,600400.0
2010-10-13 15:55:00,32.19,32.21,32.17,32.2,1036900.0,15.5664,15.576,15.5567,15.5712,1036900.0
2010-10-14 09:30:00,32.36,32.46,32.29,32.44,677300.0,15.6486,15.6969,15.6147,15.6873,677300.0
2010-10-14 09:35:00,32.44,32.56,32.42,32.54,540900.0,15.6873,15.7453,15.6776,15.7356,540900.0
2010-10-14 09:40:00,32.55,32.55,32.48,32.51,464500.0,15.7405,15.7405,15.7066,15.7211,464500.0
2010-10-14 09:45:00,32.5,32.55,32.43,32.54,318600.0,15.7163,15.7405,15.6824,15.7356,318600.0
2010-10-14 09:50:00,32.54,32.55,32.49,32.54,492200.0,15.7356,15.7405,15.7114,15.7356,492200.0
2010-10-14 09:55:00,32.55,32.56,32.49,32.54,510200.0,15.7405,15.7453,15.7114,15.7356,510200.0
2010-10-14 10:00:00,32.54,32.6,32.53,32.6,268500.0,15.7356,15.7646,15.7308,15.7646,268500.0
2010-10-14 10:05:00,32.59,32.62,32.57,32.58,188200.0,15.7598,15.7743,15.7501,15.755,188200.0
2010-10-14 10:10:00,32.58,32.61,32.56,32.61,210600.0,15.755,15.7695,15.7453,15.7695,210600.0
2010-10-14 10:15:00,32.6,32.67,32.6,32.62,242600.0,15.7646,15.7985,15.7646,15.7743,242600.0
2010-10-14 10:20:00,32.62,32.64,32.57,32.61,140900.0,15.7743,15.784,15.7501,15.7695,140900.0
2010-10-14 10:25:00,32.62,32.62,32.56,32.59,175000.0,15.7743,15.7743,15.7453,15.7598,175000.0
2010-10-14 10:30:00,32.58,32.59,32.55,32.57,153100.0,15.755,15.7598,15.7405,15.7501,153100.0
2010-10-14 10:35:00,32.58,32.61,32.56,32.6,201500.0,15.755,15.7695,15.7453,15.7646,201500.0
2010-10-14 10:40:00,32.61,32.61,32.5,32.5,940000.0,15.7695,15.7695,15.7163,15.7163,940000.0
2010-10-14 10:45:00,32.51,32.58,32.49,32.53,266400.0,15.7211,15.755,15.7114,15.7308,266400.0
2010-10-14 10:50:00,32.53,32.64,32.53,32.61,377000.0,15.7308,15.784,15.7308,15.7695,377000.0
2010-10-14 10:55:00,32.61,32.62,32.58,32.61,166300.0,15.7695,15.7743,15.755,15.7695,166300.0
2010-10-14 11:00:00,32.6,32.61,32.54,32.54,157500.0,15.7646,15.7695,15.7356,15.7356,157500.0
2010-10-14 11:05:00,32.55,32.56,32.53,32.54,207700.0,15.7405,15.7453,15.7308,15.7356,207700.0
2010-10-14 11:10:00,32.54,32.56,32.54,32.54,74400.0,15.7356,15.7453,15.7356,15.7356,74400.0
2010-10-14 11:15:00,32.54,32.54,32.52,32.53,122000.0,15.7356,15.7356,15.726,15.7308,122000.0
2010-10-14 11:20:00,32.52,32.53,32.45,32.47,192300.0,15.726,15.7308,15.6921,15.7018,192300.0
2010-10-14 11:25:00,32.48,32.51,32.46,32.49,219400.0,15.7066,15.7211,15.6969,15.7114,219400.0
2010-10-14 11:30:00,32.5,32.53,32.47,32.51,216900.0,15.7163,15.7308,15.7018,15.7211,216900.0
2010-10-14 11:35:00,32.52,32.55,32.52,32.53,229700.0,15.726,15.7405,15.726,15.7308,229700.0
2010-10-14 11:40:00,32.53,32.53,32.48,32.48,215100.0,15.7308,15.7308,15.7066,15.7066,215100.0
2010-10-14 11:45:00,32.48,32.5,32.44,32.44,349200.0,15.7066,15.7163,15.6873,15.6873,349200.0
2010-10-14 11:50:00,32.44,32.46,32.44,32.45,195800.0,15.6873,15.6969,15.6873,15.6921,195800.0
2010-10-14 11:55:00,32.45,32.47,32.43,32.47,103800.0,15.6921,15.7018,15.6824,15.7018,103800.0
2010-10-14 12:00:00,32.47,32.48,32.46,32.48,78200.0,15.7018,15.7066,15.6969,15.7066,78200.0
2010-10-14 12:05:00,32.47,32.5,32.45,32.49,185100.0,15.7018,15.7163,15.6921,15.7114,185100.0
2010-10-14 12:10:00,32.49,32.52,32.49,32.49,147200.0,15.7114,15.726,15.7114,15.7114,147200.0
2010-10-14 12:15:00,32.5,32.52,32.47,32.49,85900.0,15.7163,15.726,15.7018,15.7114,85900.0
2010-10-14 12:20:00,32.49,32.49,32.46,32.48,152600.0,15.7114,15.7114,15.6969,15.7066,152600.0
2010-10-14 12:25:00,32.48,32.48,32.43,32.44,207700.0,15.7066,15.7066,15.6824,15.6873,207700.0
2010-10-14 12:30:00,32.44,32.45,32.41,32.44,236900.0,15.6873,15.6921,15.6728,15.6873,236900.0
2010-10-14 12:35:00,32.44,32.44,32.43,32.44,110800.0,15.6873,15.6873,15.6824,15.6873,110800.0
2010-10-14 12:40:00,32.43,32.44,32.43,32.43,112700.0,15.6824,15.6873,15.6824,15.6824,112700.0
2010-10-14 12:45:00,32.43,32.49,32.43,32.48,243300.0,15.6824,15.7114,15.6824,15.7066,243300.0
2010-10-14 12:50:00,32.49,32.49,32.48,32.49,93200.0,15.7114,15.7114,15.7066,15.7114,93200.0
2010-10-14 12:55:00,32.49,32.5,32.47,32.47,77400.0,15.7114,15.7163,15.7018,15.7018,77400.0
2010-10-14 13:00:00,32.47,32.48,32.43,32.46,150500.0,15.7018,15.7066,15.6824,15.6969,150500.0
2010-10-14 13:05:00,32.46,32.47,32.4,32.42,192100.0,15.6969,15.7018,15.6679,15.6776,192100.0
2010-10-14 13:10:00,32.42,32.45,32.41,32.45,131000.0,15.6776,15.6921,15.6728,15.6921,131000.0
2010-10-14 13:15:00,32.44,32.45,32.42,32.42,90600.0,15.6873,15.6921,15.6776,15.6776,90600.0
2010-10-14 13:20:00,32.42,32.48,32.41,32.47,144200.0,15.6776,15.7066,15.6728,15.7018,144200.0
2010-10-14 13:25:00,32.47,32.5,32.47,32.49,123100.0,15.7018,15.7163,15.7018,15.7114,123100.0
2010-10-14 13:30:00,32.5,32.5,32.49,32.5,99800.0,15.7163,15.7163,15.7114,15.7163,99800.0
2010-10-14 13:35:00,32.5,32.5,32.45,32.47,136100.0,15.7163,15.7163,15.6921,15.7018,136100.0
2010-10-14 13:40:00,32.47,32.49,32.45,32.46,101300.0,15.7018,15.7114,15.6921,15.6969,101300.0
2010-10-14 13:45:00,32.46,32.46,32.44,32.44,95000.0,15.6969,15.6969,15.6873,15.6873,95000.0
2010-10-14 13:50:00,32.44,32.46,32.43,32.46,128300.0,15.6873,15.6969,15.6824,15.6969,128300.0
2010-10-14 13:55:00,32.46,32.5,32.45,32.49,114500.0,15.6969,15.7163,15.6921,15.7114,114500.0
2010-10-14 14:00:00,32.5,32.5,32.45,32.46,124300.0,15.7163,15.7163,15.6921,15.6969,124300.0
2010-10-14 14:05:00,32.46,32.47,32.45,32.46,142500.0,15.6969,15.7018,15.6921,15.6969,142500.0
2010-10-14 14:10:00,32.46,32.46,32.43,32.44,88000.0,15.6969,15.6969,15.6824,15.6873,88000.0
2010-10-14 14:15:00,32.45,32.45,32.42,32.42,94800.0,15.6921,15.6921,15.6776,15.6776,94800.0
2010-10-14 14:20:00,32.43,32.44,32.42,32.43,160800.0,15.6824,15.6873,15.6776,15.6824,160800.0
2010-10-14 14:25:00,32.43,32.44,32.41,32.42,121400.0,15.6824,15.6873,15.6728,15.6776,121400.0
2010-10-14 14:30:00,32.41,32.44,32.41,32.42,112600.0,15.6728,15.6873,15.6728,15.6776,112600.0
2010-10-14 14:35:00,32.42,32.44,32.4,32.41,153400.0,15.6776,15.6873,15.6679,15.6728,153400.0
2010-10-14 14:40:00,32.41,32.42,32.39,32.41,127400.0,15.6728,15.6776,15.6631,15.6728,127400.0
2010-10-14 14:45:00,32.41,32.41,32.37,32.41,193300.0,15.6728,15.6728,15.6534,15.6728,193300.0
2010-10-14 14:50:00,32.41,32.46,32.4,32.46,175700.0,15.6728,15.6969,15.6679,15.6969,175700.0
2010-10-14 14:55:00,32.46,32.46,32.37,32.37,158200.0,15.6969,15.6969,15.6534,15.6534,158200.0
2010-10-14 15:00:00,32.37,32.38,32.35,32.38,192300.0,15.6534,15.6582,15.6437,15.6582,192300.0
2010-10-14 15:05:00,32.37,32.42,32.37,32.42,145600.0,15.6534,15.6776,15.6534,15.6776,145600.0
2010-10-14 15:10:00,32.42,32.43,32.4,32.42,124300.0,15.6776,15.6824,15.6679,15.6776,124300.0
2010-10-14 15:15:00,32.42,32.42,32.37,32.37,195300.0,15.6776,15.6776,15.6534,15.6534,195300.0
2010-10-14 15:20:00,32.38,32.43,32.37,32.42,236100.0,15.6582,15.6824,15.6534,15.6776,236100.0
2010-10-14 15:25:00,32.41,32.42,32.38,32.39,118100.0,15.6728,15.6776,15.6582,15.6631,118100.0
2010-10-14 15:30:00,32.38,32.41,32.37,32.38,296600.0,15.6582,15.6728,15.6534,15.6582,296600.0
2010-10-14 15:35:00,32.39,32.42,32.37,32.39,209300.0,15.6631,15.6776,15.6534,15.6631,209300.0
2010-10-14 15:40:00,32.39,32.41,32.37,32.41,195700.0,15.6631,15.6728,15.6534,15.6728,195700.0
2010-10-14 15:45:00,32.4,32.41,32.38,32.4,341700.0,15.6679,15.6728,15.6582,15.6679,341700.0
2010-10-14 15:50:00,32.41,32.45,32.4,32.42,393600.0,15.6728,15.6921,15.6679,15.6776,393600.0
2010-10-14 15:55:00,32.42,32.46,32.42,32.46,697100.0,15.6776,15.6969,15.6776,15.6969,697100.0
2010-10-15 09:30:00,32.71,32.73,32.62,32.69,1993900.0,15.8178,15.8275,15.7743,15.8082,1993900.0
2010-10-15 09:35:00,32.69,32.74,32.67,32.72,563600.0,15.8082,15.8323,15.7985,15.8227,563600.0
2010-10-15 09:40:00,32.72,32.75,32.7,32.73,370200.0,15.8227,15.8372,15.813,15.8275,370200.0
2010-10-15 09:45:00,32.73,32.8,32.72,32.75,389400.0,15.8275,15.8614,15.8227,15.8372,389400.0
2010-10-15 09:50:00,32.75,32.78,32.66,32.75,402100.0,15.8372,15.8517,15.7937,15.8372,402100.0
2010-10-15 09:55:00,32.74,32.79,32.69,32.7,369100.0,15.8323,15.8565,15.8082,15.813,369100.0
2010-10-15 10:00:00,32.7,32.76,32.63,32.64,461000.0,15.813,15.842,15.7791,15.784,461000.0
2010-10-15 10:05:00,32.64,32.68,32.61,32.66,378400.0,15.784,15.8033,15.7695,15.7937,378400.0
2010-10-15 10:10:00,32.66,32.69,32.59,32.62,435300.0,15.7937,15.8082,15.7598,15.7743,435300.0
2010-10-15 10:15:00,32.63,32.63,32.59,32.61,418900.0,15.7791,15.7791,15.7598,15.7695,418900.0
2010-10-15 10:20:00,32.61,32.64,32.59,32.64,459200.0,15.7695,15.784,15.7598,15.784,459200.0
2010-10-15 10:25:00,32.64,32.7,32.59,32.65,228300.0,15.784,15.813,15.7598,15.7888,228300.0
2010-10-15 10:30:00,32.63,32.66,32.62,32.65,148000.0,15.7791,15.7937,15.7743,15.7888,148000.0
2010-10-15 10:35:00,32.64,32.66,32.6,32.61,282100.0,15.784,15.7937,15.7646,15.7695,282100.0
2010-10-15 10:40:00,32.61,32.61,32.56,32.61,186700.0,15.7695,15.7695,15.7453,15.7695,186700.0
2010-10-15 10:45:00,32.61,32.61,32.54,32.55,246600.0,15.7695,15.7695,15.7356,15.7405,246600.0
2010-10-15 10:50:00,32.55,32.56,32.52,32.55,128800.0,15.7405,15.7453,15.726,15.7405,128800.0
2010-10-15 10:55:00,32.54,32.56,32.52,32.54,226000.0,15.7356,15.7453,15.726,15.7356,226000.0
2010-10-15 11:00:00,32.54,32.57,32.53,32.55,242600.0,15.7356,15.7501,15.7308,15.7405,242600.0
2010-10-15 11:05:00,32.55,32.6,32.5,32.59,298000.0,15.7405,15.7646,15.7163,15.7598,298000.0
2010-10-15 11:10:00,32.6,32.6,32.53,32.54,210000.0,15.7646,15.7646,15.7308,15.7356,210000.0
2010-10-15 11:15:00,32.54,32.57,32.53,32.53,203400.0,15.7356,15.7501,15.7308,15.7308,203400.0
2010-10-15 11:20:00,32.53,32.55,32.51,32.52,99600.0,15.7308,15.7405,15.7211,15.726,99600.0
2010-10-15 11:25:00,32.53,32.53,32.5,32.51,119500.0,15.7308,15.7308,15.7163,15.7211,119500.0
2010-10-15 11:30:00,32.51,32.53,32.51,32.51,176300.0,15.7211,15.7308,15.7211,15.7211,176300.0
2010-10-15 11:35:00,32.51,32.53,32.5,32.51,169900.0,15.7211,15.7308,15.7163,15.7211,169900.0
2010-10-15 11:40:00,32.5,32.51,32.47,32.48,198500.0,15.7163,15.7211,15.7018,15.7066,198500.0
2010-10-15 11:45:00,32.48,32.51,32.47,32.48,132900.0,15.7066,15.7211,15.7018,15.7066,132900.0
2010-10-15 11:50:00,32.47,32.49,32.45,32.47,283600.0,15.7018,15.7114,15.6921,15.7018,283600.0
2010-10-15 11:55:00,32.47,32.47,32.4,32.41,198900.0,15.7018,15.7018,15.6679,15.6728,198900.0
2010-10-15 12:00:00,32.4,32.41,32.31,32.32,373700.0,15.6679,15.6728,15.6244,15.6292,373700.0
2010-10-15 12:05:00,32.31,32.32,32.24,32.24,550000.0,15.6244,15.6292,15.5905,15.5905,550000.0
2010-10-15 12:10:00,32.24,32.27,32.23,32.24,156500.0,15.5905,15.6051,15.5857,15.5905,156500.0
2010-10-15 12:15:00,32.24,32.31,32.24,32.29,201700.0,15.5905,15.6244,15.5905,15.6147,201700.0
2010-10-15 12:20:00,32.29,32.37,32.29,32.35,165800.0,15.6147,15.6534,15.6147,15.6437,165800.0
2010-10-15 12:25:00,32.35,32.37,32.31,32.36,144900.0,15.6437,15.6534,15.6244,15.6486,144900.0
2010-10-15 12:30:00,32.36,32.42,32.36,32.37,318100.0,15.6486,15.6776,15.6486,15.6534,318100.0
2010-10-15 12:35:00,32.37,32.38,32.34,32.36,169700.0,15.6534,15.6582,15.6389,15.6486,169700.0
2010-10-15 12:40:00,32.37,32.39,32.34,32.35,116300.0,15.6534,15.6631,15.6389,15.6437,116300.0
2010-10-15 12:45:00,32.35,32.36,32.32,32.36,221300.0,15.6437,15.6486,15.6292,15.6486,221300.0
2010-10-15 12:50:00,32.36,32.37,32.31,32.31,163700.0,15.6486,15.6534,15.6244,15.6244,163700.0
2010-10-15 12:55:00,32.32,32.32,32.27,32.28,235800.0,15.6292,15.6292,15.6051,15.6099,235800.0
2010-10-15 13:00:00,32.28,32.28,32.23,32.26,635900.0,15.6099,15.6099,15.5857,15.6002,635900.0
2010-10-15 13:05:00,32.27,32.3,32.23,32.27,268100.0,15.6051,15.6196,15.5857,15.6051,268100.0
2010-10-15 13:10:00,32.28,32.3,32.25,32.26,99000.0,15.6099,15.6196,15.5954,15.6002,99000.0
2010-10-15 13:15:00,32.26,32.26,32.21,32.21,181300.0,15.6002,15.6002,15.576,15.576,181300.0
2010-10-15 13:20:00,32.22,32.25,32.21,32.21,210900.0,15.5809,15.5954,15.576,15.576,210900.0
2010-10-15 13:25:00,32.21,32.25,32.17,32.21,333600.0,15.576,15.5954,15.5567,15.576,333600.0
2010-10-15 13:30:00,32.21,32.26,32.2,32.23,197700.0,15.576,15.6002,15.5712,15.5857,197700.0
2010-10-15 13:35:00,32.23,32.25,32.21,32.22,237300.0,15.5857,15.5954,15.576,15.5809,237300.0
2010-10-15 13:40:00,32.22,32.25,32.2,32.25,886400.0,15.5809,15.5954,15.5712,15.5954,886400.0
2010-10-15 13:45:00,32.24,32.26,32.2,32.25,259200.0,15.5905,15.6002,15.5712,15.5954,259200.0
2010-10-15 13:50:00,32.26,32.3,32.25,32.25,161000.0,15.6002,15.6196,15.5954,15.5954,161000.0
2010-10-15 13:55:00,32.26,32.26,32.22,32.24,153700.0,15.6002,15.6002,15.5809,15.5905,153700.0
2010-10-15 14:00:00,32.24,32.24,32.2,32.24,155400.0,15.5905,15.5905,15.5712,15.5905,155400.0
2010-10-15 14:05:00,32.24,32.31,32.24,32.31,221100.0,15.5905,15.6244,15.5905,15.6244,221100.0
2010-10-15 14:10:00,32.31,32.35,32.3,32.34,152600.0,15.6244,15.6437,15.6196,15.6389,152600.0
2010-10-15 14:15:00,32.34,32.38,32.34,32.37,124400.0,15.6389,15.6582,15.6389,15.6534,124400.0
2010-10-15 14:20:00,32.38,32.41,32.37,32.4,235500.0,15.6582,15.6728,15.6534,15.6679,235500.0
2010-10-15 14:25:00,32.4,32.42,32.39,32.42,293600.0,15.6679,15.6776,15.6631,15.6776,293600.0
2010-10-15 14:30:00,32.42,32.47,32.41,32.45,202900.0,15.6776,15.7018,15.6728,15.6921,202900.0
2010-10-15 14:35:00,32.46,32.47,32.42,32.46,254400.0,15.6969,15.7018,15.6776,15.6969,254400.0
2010-10-15 14:40:00,32.46,32.46,32.43,32.43,91600.0,15.6969,15.6969,15.6824,15.6824,91600.0
2010-10-15 14:45:00,32.44,32.44,32.4,32.41,170800.0,15.6873,15.6873,15.6679,15.6728,170800.0
2010-10-15 14:50:00,32.41,32.42,32.38,32.42,166500.0,15.6728,15.6776,15.6582,15.6776,166500.0
2010-10-15 14:55:00,32.41,32.42,32.37,32.38,191400.0,15.6728,15.6776,15.6534,15.6582,191400.0
2010-10-15 15:00:00,32.37,32.39,32.34,32.34,188300.0,15.6534,15.6631,15.6389,15.6389,188300.0
2010-10-15 15:05:00,32.34,32.35,32.32,32.34,194300.0,15.6389,15.6437,15.6292,15.6389,194300.0
2010-10-15 15:10:00,32.34,32.36,32.32,32.34,241800.0,15.6389,15.6486,15.6292,15.6389,241800.0
2010-10-15 15:15:00,32.33,32.37,32.32,32.35,253100.0,15.6341,15.6534,15.6292,15.6437,253100.0
2010-10-15 15:20:00,32.35,32.38,32.34,32.36,126600.0,15.6437,15.6582,15.6389,15.6486,126600.0
2010-10-15 15:25:00,32.35,32.36,32.35,32.36,123800.0,15.6437,15.6486,15.6437,15.6486,123800.0
2010-10-15 15:30:00,32.35,32.38,32.33,32.34,406200.0,15.6437,15.6582,15.6341,15.6389,406200.0
2010-10-15 15:35:00,32.35,32.4,32.34,32.38,286100.0,15.6437,15.6679,15.6389,15.6582,286100.0
2010-10-15 15:40:00,32.38,32.38,32.35,32.36,192300.0,15.6582,15.6582,15.6437,15.6486,192300.0
2010-10-15 15:45:00,32.36,32.42,32.35,32.42,568400.0,15.6486,15.6776,15.6437,15.6776,568400.0
2010-10-15 15:50:00,32.41,32.44,32.4,32.44,552000.0,15.6728,15.6873,15.6679,15.6873,552000.0
2010-10-15 15:55:00,32.44,32.45,32.41,32.41,669600.0,15.6873,15.6921,15.6728,15.6728,669600.0
2010-10-18 09:30:00,32.52,32.62,32.49,32.62,769000.0,15.726,15.7743,15.7114,15.7743,769000.0
2010-10-18 09:35:00,32.62,32.75,32.59,32.74,528900.0,15.7743,15.8372,15.7598,15.8323,528900.0
2010-10-18 09:40:00,32.73,32.84,32.72,32.79,403200.0,15.8275,15.8807,15.8227,15.8565,403200.0
2010-10-18 09:45:00,32.78,32.82,32.75,32.79,207700.0,15.8517,15.871,15.8372,15.8565,207700.0
2010-10-18 09:50:00,32.79,32.89,32.76,32.88,323000.0,15.8565,15.9049,15.842,15.9,323000.0
2010-10-18 09:55:00,32.88,32.93,32.86,32.88,318800.0,15.9,15.9242,15.8904,15.9,318800.0
2010-10-18 10:00:00,32.87,32.88,32.79,32.81,300400.0,15.8952,15.9,15.8565,15.8662,300400.0
2010-10-18 10:05:00,32.82,32.89,32.81,32.88,153500.0,15.871,15.9049,15.8662,15.9,153500.0
2010-10-18 10:10:00,32.88,32.93,32.87,32.88,329800.0,15.9,15.9242,15.8952,15.9,329800.0
2010-10-18 10:15:00,32.88,32.88,32.73,32.74,419400.0,15.9,15.9,15.8275,15.8323,419400.0
2010-10-18 10:20:00,32.75,32.78,32.71,32.72,256200.0,15.8372,15.8517,15.8178,15.8227,256200.0
2010-10-18 10:25:00,32.72,32.73,32.69,32.7,335300.0,15.8227,15.8275,15.8082,15.813,335300.0
2010-10-18 10:30:00,32.7,32.71,32.63,32.66,357900.0,15.813,15.8178,15.7791,15.7937,357900.0
2010-10-18 10:35:00,32.67,32.68,32.64,32.68,179900.0,15.7985,15.8033,15.784,15.8033,179900.0
2010-10-18 10:40:00,32.68,32.68,32.62,32.64,172300.0,15.8033,15.8033,15.7743,15.784,172300.0
2010-10-18 10:45:00,32.63,32.66,32.62,32.65,156100.0,15.7791,15.7937,15.7743,15.7888,156100.0
2010-10-18 10:50:00,32.65,32.68,32.65,32.67,194300.0,15.7888,15.8033,15.7888,15.7985,194300.0
2010-10-18 10:55:00,32.67,32.68,32.66,32.68,133000.0,15.7985,15.8033,15.7937,15.8033,133000.0
2010-10-18 11:00:00,32.68,32.68,32.66,32.67,126700.0,15.8033,15.8033,15.7937,15.7985,126700.0
2010-10-18 11:05:00,32.67,32.67,32.61,32.63,401900.0,15.7985,15.7985,15.7695,15.7791,401900.0
2010-10-18 11:10:00,32.63,32.64,32.61,32.63,109500.0,15.7791,15.784,15.7695,15.7791,109500.0
2010-10-18 11:15:00,32.63,32.65,32.62,32.64,125000.0,15.7791,15.7888,15.7743,15.784,125000.0
2010-10-18 11:20:00,32.65,32.66,32.64,32.65,148900.0,15.7888,15.7937,15.784,15.7888,148900.0
2010-10-18 11:25:00,32.65,32.66,32.63,32.63,91100.0,15.7888,15.7937,15.7791,15.7791,91100.0
2010-10-18 11:30:00,32.64,32.64,32.58,32.59,265000.0,15.784,15.784,15.755,15.7598,265000.0
2010-10-18 11:35:00,32.59,32.59,32.57,32.58,69900.0,15.7598,15.7598,15.7501,15.755,69900.0
2010-10-18 11:40:00,32.58,32.6,32.57,32.6,156600.0,15.755,15.7646,15.7501,15.7646,156600.0
2010-10-18 11:45:00,32.6,32.62,32.59,32.62,123300.0,15.7646,15.7743,15.7598,15.7743,123300.0
2010-10-18 11:50:00,32.62,32.62,32.57,32.58,175700.0,15.7743,15.7743,15.7501,15.755,175700.0
2010-10-18 11:55:00,32.59,32.6,32.59,32.6,166800.0,15.7598,15.7646,15.7598,15.7646,166800.0
2010-10-18 12:00:00,32.6,32.61,32.59,32.6,152200.0,15.7646,15.7695,15.7598,15.7646,152200.0
2010-10-18 12:05:00,32.6,32.62,32.59,32.62,147300.0,15.7646,15.7743,15.7598,15.7743,147300.0
2010-10-18 12:10:00,32.62,32.62,32.6,32.61,103200.0,15.7743,15.7743,15.7646,15.7695,103200.0
2010-10-18 12:15:00,32.61,32.62,32.59,32.6,128000.0,15.7695,15.7743,15.7598,15.7646,128000.0
2010-10-18 12:20:00,32.6,32.61,32.59,32.6,129900.0,15.7646,15.7695,15.7598,15.7646,129900.0
2010-10-18 12:25:00,32.61,32.61,32.59,32.6,145100.0,15.7695,15.7695,15.7598,15.7646,145100.0
2010-10-18 12:30:00,32.59,32.6,32.58,32.6,168800.0,15.7598,15.7646,15.755,15.7646,168800.0
2010-10-18 12:35:00,32.6,32.6,32.58,32.6,120100.0,15.7646,15.7646,15.755,15.7646,120100.0
2010-10-18 12:40:00,32.6,32.61,32.59,32.6,208700.0,15.7646,15.7695,15.7598,15.7646,208700.0
2010-10-18 12:45:00,32.6,32.6,32.59,32.59,240800.0,15.7646,15.7646,15.7598,15.7598,240800.0
2010-10-18 12:50:00,32.6,32.6,32.56,32.57,246800.0,15.7646,15.7646,15.7453,15.7501,246800.0
2010-10-18 12:55:00,32.57,32.59,32.56,32.58,165900.0,15.7501,15.7598,15.7453,15.755,165900.0
2010-10-18 13:00:00,32.59,32.61,32.58,32.6,132300.0,15.7598,15.7695,15.755,15.7646,132300.0
2010-10-18 13:05:00,32.6,32.62,32.59,32.62,236600.0,15.7646,15.7743,15.7598,15.7743,236600.0
2010-10-18 13:10:00,32.62,32.62,32.6,32.6,127500.0,15.7743,15.7743,15.7646,15.7646,127500.0
2010-10-18 13:15:00,32.61,32.61,32.59,32.6,98500.0,15.7695,15.7695,15.7598,15.7646,98500.0
2010-10-18 13:20:00,32.6,32.61,32.59,32.6,37800.0,15.7646,15.7695,15.7598,15.7646,37800.0
2010-10-18 13:25:00,32.6,32.62,32.59,32.59,97400.0,15.7646,15.7743,15.7598,15.7598,97400.0
2010-10-18 13:30:00,32.6,32.61,32.58,32.59,127700.0,15.7646,15.7695,15.755,15.7598,127700.0
2010-10-18 13:35:00,32.6,32.62,32.59,32.6,54700.0,15.7646,15.7743,15.7598,15.7646,54700.0
2010-10-18 13:40:00,32.61,32.62,32.6,32.61,185900.0,15.7695,15.7743,15.7646,15.7695,185900.0
2010-10-18 13:45:00,32.61,32.62,32.59,32.61,88300.0,15.7695,15.7743,15.7598,15.7695,88300.0
2010-10-18 13:50:00,32.61,32.61,32.59,32.6,64800.0,15.7695,15.7695,15.7598,15.7646,64800.0
2010-10-18 13:55:00,32.6,32.62,32.59,32.61,90100.0,15.7646,15.7743,15.7598,15.7695,90100.0
2010-10-18 14:00:00,32.61,32.62,32.57,32.58,193300.0,15.7695,15.7743,15.7501,15.755,193300.0
2010-10-18 14:05:00,32.58,32.6,32.57,32.6,93500.0,15.755,15.7646,15.7501,15.7646,93500.0
2010-10-18 14:10:00,32.6,32.62,32.6,32.6,67800.0,15.7646,15.7743,15.7646,15.7646,67800.0
2010-10-18 14:15:00,32.61,32.63,32.6,32.61,126600.0,15.7695,15.7791,15.7646,15.7695,126600.0
2010-10-18 14:20:00,32.62,32.63,32.6,32.6,164100.0,15.7743,15.7791,15.7646,15.7646,164100.0
2010-10-18 14:25:00,32.6,32.62,32.6,32.62,87000.0,15.7646,15.7743,15.7646,15.7743,87000.0
2010-10-18 14:30:00,32.62,32.62,32.58,32.59,213300.0,15.7743,15.7743,15.755,15.7598,213300.0
2010-10-18 14:35:00,32.6,32.61,32.58,32.59,168200.0,15.7646,15.7695,15.755,15.7598,168200.0
2010-10-18 14:40:00,32.59,32.61,32.58,32.6,155000.0,15.7598,15.7695,15.755,15.7646,155000.0
2010-10-18 14:45:00,32.6,32.6,32.57,32.6,239600.0,15.7646,15.7646,15.7501,15.7646,239600.0
2010-10-18 14:50:00,32.59,32.6,32.57,32.58,96200.0,15.7598,15.7646,15.7501,15.755,96200.0
2010-10-18 14:55:00,32.58,32.59,32.57,32.58,183700.0,15.755,15.7598,15.7501,15.755,183700.0
2010-10-18 15:00:00,32.58,32.61,32.58,32.59,186200.0,15.755,15.7695,15.755,15.7598,186200.0
2010-10-18 15:05:00,32.6,32.61,32.59,32.6,476500.0,15.7646,15.7695,15.7598,15.7646,476500.0
2010-10-18 15:10:00,32.6,32.61,32.59,32.6,177100.0,15.7646,15.7695,15.7598,15.7646,177100.0
2010-10-18 15:15:00,32.6,32.61,32.58,32.58,133000.0,15.7646,15.7695,15.755,15.755,133000.0
2010-10-18 15:20:00,32.59,32.61,32.58,32.6,169200.0,15.7598,15.7695,15.755,15.7646,169200.0
2010-10-18 15:25:00,32.6,32.6,32.59,32.6,165100.0,15.7646,15.7646,15.7598,15.7646,165100.0
2010-10-18 15:30:00,32.6,32.6,32.59,32.6,214200.0,15.7646,15.7646,15.7598,15.7646,214200.0
2010-10-18 15:35:00,32.6,32.61,32.59,32.6,227100.0,15.7646,15.7695,15.7598,15.7646,227100.0
2010-10-18 15:40:00,32.59,32.61,32.58,32.58,329100.0,15.7598,15.7695,15.755,15.755,329100.0
2010-10-18 15:45:00,32.59,32.6,32.57,32.59,263200.0,15.7598,15.7646,15.7501,15.7598,263200.0
2010-10-18 15:50:00,32.59,32.61,32.57,32.58,452500.0,15.7598,15.7695,15.7501,15.755,452500.0
2010-10-18 15:55:00,32.57,32.59,32.56,32.57,685300.0,15.7501,15.7598,15.7453,15.7501,685300.0
2010-10-19 09:30:00,32.57,32.61,32.46,32.46,1146000.0,15.7501,15.7695,15.6969,15.6969,1146000.0
2010-10-19 09:35:00,32.46,32.57,32.42,32.55,309000.0,15.6969,15.7501,15.6776,15.7405,309000.0
2010-10-19 09:40:00,32.56,32.58,32.51,32.51,358100.0,15.7453,15.755,15.7211,15.7211,358100.0
2010-10-19 09:45:00,32.5,32.55,32.41,32.41,134700.0,15.7163,15.7405,15.6728,15.6728,134700.0
2010-10-19 09:50:00,32.42,32.42,32.35,32.36,204400.0,15.6776,15.6776,15.6437,15.6486,204400.0
2010-10-19 09:55:00,32.36,32.43,32.35,32.38,136000.0,15.6486,15.6824,15.6437,15.6582,136000.0
2010-10-19 10:00:00,32.38,32.41,32.33,32.35,285300.0,15.6582,15.6728,15.6341,15.6437,285300.0
2010-10-19 10:05:00,32.34,32.35,32.25,32.28,257900.0,15.6389,15.6437,15.5954,15.6099,257900.0
2010-10-19 10:10:00,32.28,32.31,32.26,32.27,187900.0,15.6099,15.6244,15.6002,15.6051,187900.0
2010-10-19 10:15:00,32.27,32.32,32.27,32.28,262700.0,15.6051,15.6292,15.6051,15.6099,262700.0
2010-10-19 10:20:00,32.28,32.29,32.25,32.27,125700.0,15.6099,15.6147,15.5954,15.6051,125700.0
2010-10-19 10:25:00,32.27,32.29,32.25,32.29,111800.0,15.6051,15.6147,15.5954,15.6147,111800.0
2010-10-19 10:30:00,32.29,32.31,32.27,32.28,308800.0,15.6147,15.6244,15.6051,15.6099,308800.0
2010-10-19 10:35:00,32.28,32.31,32.26,32.28,214700.0,15.6099,15.6244,15.6002,15.6099,214700.0
2010-10-19 10:40:00,32.28,32.3,32.26,32.27,159800.0,15.6099,15.6196,15.6002,15.6051,159800.0
2010-10-19 10:45:00,32.27,32.31,32.26,32.29,222500.0,15.6051,15.6244,15.6002,15.6147,222500.0
2010-10-19 10:50:00,32.28,32.29,32.26,32.27,195700.0,15.6099,15.6147,15.6002,15.6051,195700.0
2010-10-19 10:55:00,32.27,32.3,32.26,32.27,161300.0,15.6051,15.6196,15.6002,15.6051,161300.0
2010-10-19 11:00:00,32.27,32.28,32.25,32.27,285400.0,15.6051,15.6099,15.5954,15.6051,285400.0
2010-10-19 11:05:00,32.26,32.29,32.25,32.28,234700.0,15.6002,15.6147,15.5954,15.6099,234700.0
2010-10-19 11:10:00,32.28,32.28,32.25,32.26,206900.0,15.6099,15.6099,15.5954,15.6002,206900.0
2010-10-19 11:15:00,32.26,32.27,32.25,32.26,198600.0,15.6002,15.6051,15.5954,15.6002,198600.0
2010-10-19 11:20:00,32.26,32.27,32.24,32.26,560700.0,15.6002,15.6051,15.5905,15.6002,560700.0
2010-10-19 11:25:00,32.26,32.28,32.25,32.27,164900.0,15.6002,15.6099,15.5954,15.6051,164900.0
2010-10-19 11:30:00,32.27,32.31,32.26,32.28,212000.0,15.6051,15.6244,15.6002,15.6099,212000.0
2010-10-19 11:35:00,32.27,32.3,32.26,32.26,198700.0,15.6051,15.6196,15.6002,15.6002,198700.0
2010-10-19 11:40:00,32.27,32.28,32.26,32.28,106600.0,15.6051,15.6099,15.6002,15.6099,106600.0
2010-10-19 11:45:00,32.29,32.31,32.27,32.3,287600.0,15.6147,15.6244,15.6051,15.6196,287600.0
2010-10-19 11:50:00,32.3,32.3,32.28,32.29,164700.0,15.6196,15.6196,15.6099,15.6147,164700.0
2010-10-19 11:55:00,32.28,32.3,32.27,32.28,270000.0,15.6099,15.6196,15.6051,15.6099,270000.0
2010-10-19 12:00:00,32.28,32.29,32.28,32.29,158200.0,15.6099,15.6147,15.6099,15.6147,158200.0
2010-10-19 12:05:00,32.29,32.29,32.27,32.27,163900.0,15.6147,15.6147,15.6051,15.6051,163900.0
2010-10-19 12:10:00,32.28,32.29,32.27,32.27,185500.0,15.6099,15.6147,15.6051,15.6051,185500.0
2010-10-19 12:15:00,32.28,32.29,32.27,32.28,220500.0,15.6099,15.6147,15.6051,15.6099,220500.0
2010-10-19 12:20:00,32.28,32.28,32.24,32.24,325100.0,15.6099,15.6099,15.5905,15.5905,325100.0
2010-10-19 12:25:00,32.25,32.29,32.24,32.25,199700.0,15.5954,15.6147,15.5905,15.5954,199700.0
2010-10-19 12:30:00,32.25,32.27,32.24,32.26,120000.0,15.5954,15.6051,15.5905,15.6002,120000.0
2010-10-19 12:35:00,32.25,32.26,32.22,32.25,127000.0,15.5954,15.6002,15.5809,15.5954,127000.0
2010-10-19 12:40:00,32.24,32.27,32.24,32.25,165700.0,15.5905,15.6051,15.5905,15.5954,165700.0
2010-10-19 12:45:00,32.25,32.25,32.23,32.24,96400.0,15.5954,15.5954,15.5857,15.5905,96400.0
2010-10-19 12:50:00,32.24,32.25,32.22,32.25,154700.0,15.5905,15.5954,15.5809,15.5954,154700.0
2010-10-19 12:55:00,32.25,32.25,32.23,32.24,149200.0,15.5954,15.5954,15.5857,15.5905,149200.0
2010-10-19 13:00:00,32.25,32.25,32.23,32.25,102800.0,15.5954,15.5954,15.5857,15.5954,102800.0
2010-10-19 13:05:00,32.25,32.25,32.23,32.23,140600.0,15.5954,15.5954,15.5857,15.5857,140600.0
2010-10-19 13:10:00,32.24,32.25,32.22,32.23,167100.0,15.5905,15.5954,15.5809,15.5857,167100.0
2010-10-19 13:15:00,32.24,32.25,32.23,32.25,172100.0,15.5905,15.5954,15.5857,15.5954,172100.0
2010-10-19 13:20:00,32.25,32.25,32.24,32.25,119200.0,15.5954,15.5954,15.5905,15.5954,119200.0
2010-10-19 13:25:00,32.25,32.25,32.22,32.23,184600.0,15.5954,15.5954,15.5809,15.5857,184600.0
2010-10-19 13:30:00,32.23,32.24,32.21,32.21,142600.0,15.5857,15.5905,15.576,15.576,142600.0
2010-10-19 13:35:00,32.22,32.25,32.2,32.25,249300.0,15.5809,15.5954,15.5712,15.5954,249300.0
2010-10-19 13:40:00,32.25,32.25,32.22,32.23,137100.0,15.5954,15.5954,15.5809,15.5857,137100.0
2010-10-19 13:45:00,32.22,32.24,32.2,32.24,116400.0,15.5809,15.5905,15.5712,15.5905,116400.0
2010-10-19 13:50:00,32.24,32.25,32.2,32.2,252500.0,15.5905,15.5954,15.5712,15.5712,252500.0
2010-10-19 13:55:00,32.21,32.22,32.16,32.19,282300.0,15.576,15.5809,15.5519,15.5664,282300.0
2010-10-19 14:00:00,32.19,32.2,32.05,32.05,506500.0,15.5664,15.5712,15.4987,15.4987,506500.0
2010-10-19 14:05:00,32.06,32.09,32.02,32.08,510000.0,15.5035,15.518,15.4842,15.5132,510000.0
2010-10-19 14:10:00,32.08,32.08,32.03,32.06,308900.0,15.5132,15.5132,15.489,15.5035,308900.0
2010-10-19 14:15:00,32.06,32.1,32.05,32.09,219000.0,15.5035,15.5228,15.4987,15.518,219000.0
2010-10-19 14:20:00,32.09,32.11,32.06,32.07,150700.0,15.518,15.5277,15.5035,15.5083,150700.0
2010-10-19 14:25:00,32.07,32.1,32.04,32.09,216000.0,15.5083,15.5228,15.4938,15.518,216000.0
2010-10-19 14:30:00,32.09,32.13,32.06,32.13,245700.0,15.518,15.5374,15.5035,15.5374,245700.0
2010-10-19 14:35:00,32.13,32.15,32.1,32.1,150800.0,15.5374,15.547,15.5228,15.5228,150800.0
2010-10-19 14:40:00,32.11,32.14,32.09,32.12,185900.0,15.5277,15.5422,15.518,15.5325,185900.0
2010-10-19 14:45:00,32.12,32.16,32.1,32.15,135700.0,15.5325,15.5519,15.5228,15.547,135700.0
2010-10-19 14:50:00,32.15,32.2,32.13,32.19,146400.0,15.547,15.5712,15.5374,15.5664,146400.0
2010-10-19 14:55:00,32.18,32.19,32.12,32.13,204800.0,15.5615,15.5664,15.5325,15.5374,204800.0
2010-10-19 15:00:00,32.13,32.16,32.09,32.13,169700.0,15.5374,15.5519,15.518,15.5374,169700.0
2010-10-19 15:05:00,32.13,32.15,32.1,32.1,161800.0,15.5374,15.547,15.5228,15.5228,161800.0
2010-10-19 15:10:00,32.1,32.13,32.07,32.11,200700.0,15.5228,15.5374,15.5083,15.5277,200700.0
2010-10-19 15:15:00,32.11,32.16,32.1,32.15,176300.0,15.5277,15.5519,15.5228,15.547,176300.0
2010-10-19 15:20:00,32.14,32.19,32.13,32.15,137200.0,15.5422,15.5664,15.5374,15.547,137200.0
2010-10-19 15:25:00,32.15,32.19,32.1,32.1,252800.0,15.547,15.5664,15.5228,15.5228,252800.0
2010-10-19 15:30:00,32.1,32.15,32.07,32.13,270800.0,15.5228,15.547,15.5083,15.5374,270800.0
2010-10-19 15:35:00,32.13,32.13,32.08,32.08,587000.0,15.5374,15.5374,15.5132,15.5132,587000.0
2010-10-19 15:40:00,32.08,32.11,32.08,32.09,298100.0,15.5132,15.5277,15.5132,15.518,298100.0
2010-10-19 15:45:00,32.08,32.13,32.07,32.13,581600.0,15.5132,15.5374,15.5083,15.5374,581600.0
2010-10-19 15:50:00,32.13,32.17,32.11,32.14,649900.0,15.5374,15.5567,15.5277,15.5422,649900.0
2010-10-19 15:55:00,32.14,32.16,32.09,32.16,1020000.0,15.5422,15.5519,15.518,15.5519,1020000.0
2010-10-20 09:30:00,32.34,32.39,32.3,32.38,335700.0,15.6389,15.6631,15.6196,15.6582,335700.0
2010-10-20 09:35:00,32.39,32.48,32.38,32.38,190500.0,15.6631,15.7066,15.6582,15.6582,190500.0
2010-10-20 09:40:00,32.39,32.48,32.33,32.47,301900.0,15.6631,15.7066,15.6341,15.7018,301900.0
2010-10-20 09:45:00,32.47,32.51,32.45,32.48,258800.0,15.7018,15.7211,15.6921,15.7066,258800.0
2010-10-20 09:50:00,32.49,32.54,32.48,32.52,221900.0,15.7114,15.7356,15.7066,15.726,221900.0
2010-10-20 09:55:00,32.52,32.52,32.47,32.49,297600.0,15.726,15.726,15.7018,15.7114,297600.0
2010-10-20 10:00:00,32.49,32.49,32.43,32.45,324000.0,15.7114,15.7114,15.6824,15.6921,324000.0
2010-10-20 10:05:00,32.45,32.49,32.44,32.45,191600.0,15.6921,15.7114,15.6873,15.6921,191600.0
2010-10-20 10:10:00,32.47,32.48,32.43,32.46,172100.0,15.7018,15.7066,15.6824,15.6969,172100.0
2010-10-20 10:15:00,32.45,32.46,32.4,32.42,175000.0,15.6921,15.6969,15.6679,15.6776,175000.0
2010-10-20 10:20:00,32.42,32.48,32.41,32.48,156500.0,15.6776,15.7066,15.6728,15.7066,156500.0
2010-10-20 10:25:00,32.47,32.53,32.44,32.51,170200.0,15.7018,15.7308,15.6873,15.7211,170200.0
2010-10-20 10:30:00,32.51,32.53,32.5,32.51,232600.0,15.7211,15.7308,15.7163,15.7211,232600.0
2010-10-20 10:35:00,32.51,32.54,32.51,32.54,174300.0,15.7211,15.7356,15.7211,15.7356,174300.0
2010-10-20 10:40:00,32.54,32.58,32.54,32.55,171300.0,15.7356,15.755,15.7356,15.7405,171300.0
2010-10-20 10:45:00,32.56,32.61,32.56,32.61,234200.0,15.7453,15.7695,15.7453,15.7695,234200.0
2010-10-20 10:50:00,32.61,32.62,32.58,32.6,196400.0,15.7695,15.7743,15.755,15.7646,196400.0
2010-10-20 10:55:00,32.6,32.63,32.59,32.6,218800.0,15.7646,15.7791,15.7598,15.7646,218800.0
2010-10-20 11:00:00,32.6,32.62,32.6,32.62,69900.0,15.7646,15.7743,15.7646,15.7743,69900.0
2010-10-20 11:05:00,32.62,32.66,32.62,32.64,149500.0,15.7743,15.7937,15.7743,15.784,149500.0
2010-10-20 11:10:00,32.64,32.67,32.62,32.65,172400.0,15.784,15.7985,15.7743,15.7888,172400.0
2010-10-20 11:15:00,32.66,32.69,32.62,32.68,195500.0,15.7937,15.8082,15.7743,15.8033,195500.0
2010-10-20 11:20:00,32.67,32.68,32.64,32.65,194000.0,15.7985,15.8033,15.784,15.7888,194000.0
2010-10-20 11:25:00,32.65,32.66,32.62,32.65,180900.0,15.7888,15.7937,15.7743,15.7888,180900.0
2010-10-20 11:30:00,32.64,32.67,32.58,32.64,348800.0,15.784,15.7985,15.755,15.784,348800.0
2010-10-20 11:35:00,32.64,32.66,32.61,32.62,145500.0,15.784,15.7937,15.7695,15.7743,145500.0
2010-10-20 11:40:00,32.63,32.63,32.56,32.62,243600.0,15.7791,15.7791,15.7453,15.7743,243600.0
2010-10-20 11:45:00,32.62,32.62,32.6,32.61,223400.0,15.7743,15.7743,15.7646,15.7695,223400.0
2010-10-20 11:50:00,32.6,32.69,32.6,32.68,130400.0,15.7646,15.8082,15.7646,15.8033,130400.0
2010-10-20 11:55:00,32.68,32.72,32.68,32.71,116100.0,15.8033,15.8227,15.8033,15.8178,116100.0
2010-10-20 12:00:00,32.71,32.79,32.7,32.78,230900.0,15.8178,15.8565,15.813,15.8517,230900.0
2010-10-20 12:05:00,32.78,32.79,32.76,32.76,163100.0,15.8517,15.8565,15.842,15.842,163100.0
2010-10-20 12:10:00,32.76,32.79,32.74,32.74,149100.0,15.842,15.8565,15.8323,15.8323,149100.0
2010-10-20 12:15:00,32.75,32.78,32.74,32.77,132500.0,15.8372,15.8517,15.8323,15.8468,132500.0
2010-10-20 12:20:00,32.77,32.79,32.74,32.74,98200.0,15.8468,15.8565,15.8323,15.8323,98200.0
2010-10-20 12:25:00,32.73,32.75,32.72,32.74,76800.0,15.8275,15.8372,15.8227,15.8323,76800.0
2010-10-20 12:30:00,32.73,32.75,32.73,32.74,47800.0,15.8275,15.8372,15.8275,15.8323,47800.0
2010-10-20 12:35:00,32.75,32.75,32.67,32.68,162800.0,15.8372,15.8372,15.7985,15.8033,162800.0
2010-10-20 12:40:00,32.69,32.7,32.67,32.67,128400.0,15.8082,15.813,15.7985,15.7985,128400.0
2010-10-20 12:45:00,32.67,32.71,32.66,32.7,64400.0,15.7985,15.8178,15.7937,15.813,64400.0
2010-10-20 12:50:00,32.71,32.77,32.7,32.76,133800.0,15.8178,15.8468,15.813,15.842,133800.0
2010-10-20 12:55:00,32.75,32.76,32.72,32.75,87200.0,15.8372,15.842,15.8227,15.8372,87200.0
2010-10-20 13:00:00,32.75,32.8,32.73,32.78,154600.0,15.8372,15.8614,15.8275,15.8517,154600.0
2010-10-20 13:05:00,32.78,32.81,32.76,32.8,255300.0,15.8517,15.8662,15.842,15.8614,255300.0
2010-10-20 13:10:00,32.81,32.81,32.74,32.75,186000.0,15.8662,15.8662,15.8323,15.8372,186000.0
2010-10-20 13:15:00,32.75,32.77,32.73,32.73,136500.0,15.8372,15.8468,15.8275,15.8275,136500.0
2010-10-20 13:20:00,32.73,32.77,32.73,32.76,113200.0,15.8275,15.8468,15.8275,15.842,113200.0
2010-10-20 13:25:00,32.76,32.76,32.71,32.72,50600.0,15.842,15.842,15.8178,15.8227,50600.0
2010-10-20 13:30:00,32.71,32.73,32.69,32.69,78200.0,15.8178,15.8275,15.8082,15.8082,78200.0
2010-10-20 13:35:00,32.7,32.7,32.64,32.67,147200.0,15.813,15.813,15.784,15.7985,147200.0
2010-10-20 13:40:00,32.67,32.68,32.65,32.66,70400.0,15.7985,15.8033,15.7888,15.7937,70400.0
2010-10-20 13:45:00,32.66,32.71,32.65,32.69,76300.0,15.7937,15.8178,15.7888,15.8082,76300.0
2010-10-20 13:50:00,32.69,32.7,32.67,32.69,48200.0,15.8082,15.813,15.7985,15.8082,48200.0
2010-10-20 13:55:00,32.69,32.69,32.66,32.69,60500.0,15.8082,15.8082,15.7937,15.8082,60500.0
2010-10-20 14:00:00,32.69,32.73,32.66,32.67,157600.0,15.8082,15.8275,15.7937,15.7985,157600.0
2010-10-20 14:05:00,32.66,32.71,32.66,32.67,139500.0,15.7937,15.8178,15.7937,15.7985,139500.0
2010-10-20 14:10:00,32.67,32.71,32.67,32.71,176900.0,15.7985,15.8178,15.7985,15.8178,176900.0
2010-10-20 14:15:00,32.71,32.79,32.71,32.79,199000.0,15.8178,15.8565,15.8178,15.8565,199000.0
2010-10-20 14:20:00,32.78,32.8,32.73,32.73,113500.0,15.8517,15.8614,15.8275,15.8275,113500.0
2010-10-20 14:25:00,32.74,32.77,32.73,32.74,76600.0,15.8323,15.8468,15.8275,15.8323,76600.0
2010-10-20 14:30:00,32.74,32.79,32.74,32.77,170300.0,15.8323,15.8565,15.8323,15.8468,170300.0
2010-10-20 14:35:00,32.77,32.79,32.75,32.76,90800.0,15.8468,15.8565,15.8372,15.842,90800.0
2010-10-20 14:40:00,32.75,32.76,32.75,32.76,67000.0,15.8372,15.842,15.8372,15.842,67000.0
2010-10-20 14:45:00,32.75,32.76,32.69,32.69,144000.0,15.8372,15.842,15.8082,15.8082,144000.0
2010-10-20 14:50:00,32.7,32.72,32.69,32.71,102600.0,15.813,15.8227,15.8082,15.8178,102600.0
2010-10-20 14:55:00,32.7,32.72,32.69,32.72,73400.0,15.813,15.8227,15.8082,15.8227,73400.0
2010-10-20 15:00:00,32.72,32.72,32.68,32.69,126300.0,15.8227,15.8227,15.8033,15.8082,126300.0
2010-10-20 15:05:00,32.69,32.73,32.67,32.71,177600.0,15.8082,15.8275,15.7985,15.8178,177600.0
2010-10-20 15:10:00,32.71,32.72,32.69,32.72,115100.0,15.8178,15.8227,15.8082,15.8227,115100.0
2010-10-20 15:15:00,32.71,32.74,32.71,32.74,161100.0,15.8178,15.8323,15.8178,15.8323,161100.0
2010-10-20 15:20:00,32.74,32.75,32.72,32.73,179100.0,15.8323,15.8372,15.8227,15.8275,179100.0
2010-10-20 15:25:00,32.73,32.75,32.72,32.74,114700.0,15.8275,15.8372,15.8227,15.8323,114700.0
2010-10-20 15:30:00,32.75,32.75,32.72,32.74,247000.0,15.8372,15.8372,15.8227,15.8323,247000.0
2010-10-20 15:35:00,32.74,32.75,32.67,32.71,405200.0,15.8323,15.8372,15.7985,15.8178,405200.0
2010-10-20 15:40:00,32.71,32.73,32.67,32.71,285700.0,15.8178,15.8275,15.7985,15.8178,285700.0
2010-10-20 15:45:00,32.71,32.76,32.7,32.73,348800.0,15.8178,15.842,15.813,15.8275,348800.0
2010-10-20 15:50:00,32.73,32.75,32.62,32.63,625300.0,15.8275,15.8372,15.7743,15.7791,625300.0
2010-10-20 15:55:00,32.64,32.67,32.63,32.64,706000.0,15.784,15.7985,15.7791,15.784,706000.0
2010-10-21 09:30:00,32.86,32.86,32.61,32.77,572600.0,15.8904,15.8904,15.7695,15.8468,572600.0
2010-10-21 09:35:00,32.77,32.77,32.7,32.71,299400.0,15.8468,15.8468,15.813,15.8178,299400.0
2010-10-21 09:40:00,32.71,32.72,32.66,32.67,143700.0,15.8178,15.8227,15.7937,15.7985,143700.0
2010-10-21 09:45:00,32.67,32.67,32.6,32.61,414700.0,15.7985,15.7985,15.7646,15.7695,414700.0
2010-10-21 09:50:00,32.61,32.62,32.57,32.58,220800.0,15.7695,15.7743,15.7501,15.755,220800.0
2010-10-21 09:55:00,32.58,32.61,32.58,32.59,174200.0,15.755,15.7695,15.755,15.7598,174200.0
2010-10-21 10:00:00,32.59,32.6,32.49,32.52,405900.0,15.7598,15.7646,15.7114,15.726,405900.0
2010-10-21 10:05:00,32.51,32.58,32.46,32.57,720500.0,15.7211,15.755,15.6969,15.7501,720500.0
2010-10-21 10:10:00,32.57,32.63,32.56,32.63,425700.0,15.7501,15.7791,15.7453,15.7791,425700.0
2010-10-21 10:15:00,32.63,32.67,32.61,32.63,223900.0,15.7791,15.7985,15.7695,15.7791,223900.0
2010-10-21 10:20:00,32.63,32.64,32.56,32.58,247600.0,15.7791,15.784,15.7453,15.755,247600.0
2010-10-21 10:25:00,32.59,32.59,32.51,32.52,353800.0,15.7598,15.7598,15.7211,15.726,353800.0
2010-10-21 10:30:00,32.51,32.57,32.51,32.56,108900.0,15.7211,15.7501,15.7211,15.7453,108900.0
2010-10-21 10:35:00,32.56,32.57,32.5,32.5,347700.0,15.7453,15.7501,15.7163,15.7163,347700.0
2010-10-21 10:40:00,32.5,32.58,32.48,32.56,807400.0,15.7163,15.755,15.7066,15.7453,807400.0
2010-10-21 10:45:00,32.56,32.56,32.49,32.51,504500.0,15.7453,15.7453,15.7114,15.7211,504500.0
2010-10-21 10:50:00,32.51,32.54,32.48,32.52,493300.0,15.7211,15.7356,15.7066,15.726,493300.0
2010-10-21 10:55:00,32.52,32.6,32.51,32.58,317000.0,15.726,15.7646,15.7211,15.755,317000.0
2010-10-21 11:00:00,32.58,32.59,32.55,32.59,146300.0,15.755,15.7598,15.7405,15.7598,146300.0
2010-10-21 11:05:00,32.58,32.59,32.52,32.52,176300.0,15.755,15.7598,15.726,15.726,176300.0
2010-10-21 11:10:00,32.52,32.52,32.42,32.44,275700.0,15.726,15.726,15.6776,15.6873,275700.0
2010-10-21 11:15:00,32.44,32.45,32.41,32.43,99500.0,15.6873,15.6921,15.6728,15.6824,99500.0
2010-10-21 11:20:00,32.44,32.47,32.44,32.45,124100.0,15.6873,15.7018,15.6873,15.6921,124100.0
2010-10-21 11:25:00,32.44,32.45,32.4,32.42,212700.0,15.6873,15.6921,15.6679,15.6776,212700.0
2010-10-21 11:30:00,32.41,32.47,32.4,32.47,130400.0,15.6728,15.7018,15.6679,15.7018,130400.0
2010-10-21 11:35:00,32.47,32.49,32.43,32.45,164700.0,15.7018,15.7114,15.6824,15.6921,164700.0
2010-10-21 11:40:00,32.45,32.48,32.41,32.47,289300.0,15.6921,15.7066,15.6728,15.7018,289300.0
2010-10-21 11:45:00,32.47,32.53,32.46,32.51,296000.0,15.7018,15.7308,15.6969,15.7211,296000.0
2010-10-21 11:50:00,32.52,32.52,32.47,32.49,290000.0,15.726,15.726,15.7018,15.7114,290000.0
2010-10-21 11:55:00,32.51,32.51,32.46,32.49,208900.0,15.7211,15.7211,15.6969,15.7114,208900.0
2010-10-21 12:00:00,32.48,32.49,32.44,32.45,120600.0,15.7066,15.7114,15.6873,15.6921,120600.0
2010-10-21 12:05:00,32.45,32.46,32.43,32.46,136300.0,15.6921,15.6969,15.6824,15.6969,136300.0
2010-10-21 12:10:00,32.46,32.47,32.43,32.45,159700.0,15.6969,15.7018,15.6824,15.6921,159700.0
2010-10-21 12:15:00,32.44,32.46,32.42,32.44,139900.0,15.6873,15.6969,15.6776,15.6873,139900.0
2010-10-21 12:20:00,32.45,32.46,32.43,32.45,158600.0,15.6921,15.6969,15.6824,15.6921,158600.0
2010-10-21 12:25:00,32.44,32.45,32.41,32.41,113300.0,15.6873,15.6921,15.6728,15.6728,113300.0
2010-10-21 12:30:00,32.41,32.42,32.4,32.4,123300.0,15.6728,15.6776,15.6679,15.6679,123300.0
2010-10-21 12:35:00,32.4,32.42,32.38,32.38,159200.0,15.6679,15.6776,15.6582,15.6582,159200.0
2010-10-21 12:40:00,32.38,32.38,32.35,32.37,171300.0,15.6582,15.6582,15.6437,15.6534,171300.0
2010-10-21 12:45:00,32.38,32.39,32.32,32.35,265900.0,15.6582,15.6631,15.6292,15.6437,265900.0
2010-10-21 12:50:00,32.34,32.39,32.32,32.39,190300.0,15.6389,15.6631,15.6292,15.6631,190300.0
2010-10-21 12:55:00,32.39,32.46,32.38,32.45,185500.0,15.6631,15.6969,15.6582,15.6921,185500.0
2010-10-21 13:00:00,32.45,32.5,32.45,32.46,140100.0,15.6921,15.7163,15.6921,15.6969,140100.0
2010-10-21 13:05:00,32.46,32.46,32.41,32.42,84600.0,15.6969,15.6969,15.6728,15.6776,84600.0
2010-10-21 13:10:00,32.42,32.44,32.38,32.4,162600.0,15.6776,15.6873,15.6582,15.6679,162600.0
2010-10-21 13:15:00,32.4,32.41,32.36,32.37,108200.0,15.6679,15.6728,15.6486,15.6534,108200.0
2010-10-21 13:20:00,32.38,32.4,32.36,32.38,143200.0,15.6582,15.6679,15.6486,15.6582,143200.0
2010-10-21 13:25:00,32.38,32.42,32.36,32.42,197700.0,15.6582,15.6776,15.6486,15.6776,197700.0
2010-10-21 13:30:00,32.41,32.42,32.32,32.33,479700.0,15.6728,15.6776,15.6292,15.6341,479700.0
2010-10-21 13:35:00,32.33,32.37,32.32,32.35,174800.0,15.6341,15.6534,15.6292,15.6437,174800.0
2010-10-21 13:40:00,32.35,32.39,32.34,32.38,141200.0,15.6437,15.6631,15.6389,15.6582,141200.0
2010-10-21 13:45:00,32.38,32.38,32.32,32.33,188800.0,15.6582,15.6582,15.6292,15.6341,188800.0
2010-10-21 13:50:00,32.33,32.33,32.21,32.22,356700.0,15.6341,15.6341,15.576,15.5809,356700.0
2010-10-21 13:55:00,32.22,32.26,32.2,32.21,348400.0,15.5809,15.6002,15.5712,15.576,348400.0
2010-10-21 14:00:00,32.21,32.28,32.18,32.28,374700.0,15.576,15.6099,15.5615,15.6099,374700.0
2010-10-21 14:05:00,32.28,32.29,32.25,32.29,100900.0,15.6099,15.6147,15.5954,15.6147,100900.0
2010-10-21 14:10:00,32.29,32.29,32.26,32.29,124200.0,15.6147,15.6147,15.6002,15.6147,124200.0
2010-10-21 14:15:00,32.29,32.31,32.26,32.31,90000.0,15.6147,15.6244,15.6002,15.6244,90000.0
2010-10-21 14:20:00,32.31,32.38,32.29,32.36,384000.0,15.6244,15.6582,15.6147,15.6486,384000.0
2010-10-21 14:25:00,32.36,32.41,32.35,32.39,163000.0,15.6486,15.6728,15.6437,15.6631,163000.0
2010-10-21 14:30:00,32.39,32.43,32.37,32.37,274800.0,15.6631,15.6824,15.6534,15.6534,274800.0
2010-10-21 14:35:00,32.37,32.38,32.32,32.32,200900.0,15.6534,15.6582,15.6292,15.6292,200900.0
2010-10-21 14:40:00,32.32,32.35,32.31,32.33,136900.0,15.6292,15.6437,15.6244,15.6341,136900.0
2010-10-21 14:45:00,32.33,32.35,32.32,32.35,110600.0,15.6341,15.6437,15.6292,15.6437,110600.0
2010-10-21 14:50:00,32.35,32.41,32.35,32.4,173000.0,15.6437,15.6728,15.6437,15.6679,173000.0
2010-10-21 14:55:00,32.4,32.42,32.38,32.41,218300.0,15.6679,15.6776,15.6582,15.6728,218300.0
2010-10-21 15:00:00,32.42,32.44,32.4,32.44,109800.0,15.6776,15.6873,15.6679,15.6873,109800.0
2010-10-21 15:05:00,32.44,32.44,32.4,32.4,144000.0,15.6873,15.6873,15.6679,15.6679,144000.0
2010-10-21 15:10:00,32.4,32.42,32.4,32.41,83500.0,15.6679,15.6776,15.6679,15.6728,83500.0
2010-10-21 15:15:00,32.4,32.46,32.4,32.43,311300.0,15.6679,15.6969,15.6679,15.6824,311300.0
2010-10-21 15:20:00,32.44,32.47,32.42,32.47,246200.0,15.6873,15.7018,15.6776,15.7018,246200.0
2010-10-21 15:25:00,32.47,32.49,32.47,32.49,220200.0,15.7018,15.7114,15.7018,15.7114,220200.0
2010-10-21 15:30:00,32.49,32.49,32.46,32.48,262700.0,15.7114,15.7114,15.6969,15.7066,262700.0
2010-10-21 15:35:00,32.47,32.5,32.46,32.46,270100.0,15.7018,15.7163,15.6969,15.6969,270100.0
2010-10-21 15:40:00,32.47,32.5,32.47,32.5,319300.0,15.7018,15.7163,15.7018,15.7163,319300.0
2010-10-21 15:45:00,32.49,32.5,32.4,32.46,420400.0,15.7114,15.7163,15.6679,15.6969,420400.0
2010-10-21 15:50:00,32.45,32.49,32.42,32.46,788000.0,15.6921,15.7114,15.6776,15.6969,788000.0
2010-10-21 15:55:00,32.48,32.54,32.45,32.54,865900.0,15.7066,15.7356,15.6921,15.7356,865900.0
2010-10-22 09:30:00,32.45,32.5,32.32,32.34,660800.0,15.6921,15.7163,15.6292,15.6389,660800.0
2010-10-22 09:35:00,32.34,32.37,32.1,32.11,662100.0,15.6389,15.6534,15.5228,15.5277,662100.0
2010-10-22 09:40:00,32.11,32.2,31.83,31.98,1891200.0,15.5277,15.5712,15.3923,15.4648,1891200.0
2010-10-22 09:45:00,31.99,32.1,31.9,32.06,634900.0,15.4697,15.5228,15.4261,15.5035,634900.0
2010-10-22 09:50:00,32.07,32.08,32.01,32.04,439500.0,15.5083,15.5132,15.4793,15.4938,439500.0
2010-10-22 09:55:00,32.05,32.05,31.97,31.99,461300.0,15.4987,15.4987,15.46,15.4697,461300.0
2010-10-22 10:00:00,31.99,32.13,31.99,32.1,453200.0,15.4697,15.5374,15.4697,15.5228,453200.0
2010-10-22 10:05:00,32.1,32.19,32.08,32.13,401300.0,15.5228,15.5664,15.5132,15.5374,401300.0
2010-10-22 10:10:00,32.12,32.15,32.08,32.14,653800.0,15.5325,15.547,15.5132,15.5422,653800.0
2010-10-22 10:15:00,32.14,32.2,32.12,32.17,198200.0,15.5422,15.5712,15.5325,15.5567,198200.0
2010-10-22 10:20:00,32.17,32.18,32.13,32.14,179900.0,15.5567,15.5615,15.5374,15.5422,179900.0
2010-10-22 10:25:00,32.13,32.14,32.07,32.08,373600.0,15.5374,15.5422,15.5083,15.5132,373600.0
2010-10-22 10:30:00,32.09,32.15,32.08,32.13,211700.0,15.518,15.547,15.5132,15.5374,211700.0
2010-10-22 10:35:00,32.12,32.12,32.07,32.09,250100.0,15.5325,15.5325,15.5083,15.518,250100.0
2010-10-22 10:40:00,32.08,32.09,32.06,32.09,176600.0,15.5132,15.518,15.5035,15.518,176600.0
2010-10-22 10:45:00,32.08,32.09,32.04,32.06,208200.0,15.5132,15.518,15.4938,15.5035,208200.0
2010-10-22 10:50:00,32.06,32.1,32.05,32.08,214800.0,15.5035,15.5228,15.4987,15.5132,214800.0
2010-10-22 10:55:00,32.08,32.1,32.08,32.08,214800.0,15.5132,15.5228,15.5132,15.5132,214800.0
2010-10-22 11:00:00,32.08,32.09,32.0,32.0,286600.0,15.5132,15.518,15.4745,15.4745,286600.0
2010-10-22 11:05:00,32.01,32.03,32.0,32.03,222100.0,15.4793,15.489,15.4745,15.489,222100.0
2010-10-22 11:10:00,32.03,32.03,31.99,31.99,233000.0,15.489,15.489,15.4697,15.4697,233000.0
2010-10-22 11:15:00,32.0,32.0,31.93,31.95,519300.0,15.4745,15.4745,15.4406,15.4503,519300.0
2010-10-22 11:20:00,31.95,31.96,31.9,31.95,283500.0,15.4503,15.4551,15.4261,15.4503,283500.0
2010-10-22 11:25:00,31.96,31.99,31.95,31.99,125200.0,15.4551,15.4697,15.4503,15.4697,125200.0
2010-10-22 11:30:00,31.99,32.0,31.94,31.95,211400.0,15.4697,15.4745,15.4455,15.4503,211400.0
2010-10-22 11:35:00,31.95,31.98,31.94,31.97,196700.0,15.4503,15.4648,15.4455,15.46,196700.0
2010-10-22 11:40:00,31.98,31.98,31.92,31.93,201500.0,15.4648,15.4648,15.4358,15.4406,201500.0
2010-10-22 11:45:00,31.93,31.93,31.83,31.84,508200.0,15.4406,15.4406,15.3923,15.3971,508200.0
2010-10-22 11:50:00,31.84,31.84,31.82,31.84,161000.0,15.3971,15.3971,15.3874,15.3971,161000.0
2010-10-22 11:55:00,31.84,31.86,31.8,31.82,328800.0,15.3971,15.4068,15.3778,15.3874,328800.0
2010-10-22 12:00:00,31.82,31.82,31.76,31.79,352100.0,15.3874,15.3874,15.3584,15.3729,352100.0
2010-10-22 12:05:00,31.78,31.85,31.77,31.85,152500.0,15.3681,15.402,15.3633,15.402,152500.0
2010-10-22 12:10:00,31.85,31.9,31.84,31.89,195200.0,15.402,15.4261,15.3971,15.4213,195200.0
2010-10-22 12:15:00,31.89,31.89,31.81,31.83,336800.0,15.4213,15.4213,15.3826,15.3923,336800.0
2010-10-22 12:20:00,31.83,31.83,31.79,31.8,260600.0,15.3923,15.3923,15.3729,15.3778,260600.0
2010-10-22 12:25:00,31.8,31.87,31.79,31.85,207200.0,15.3778,15.4116,15.3729,15.402,207200.0
2010-10-22 12:30:00,31.86,31.87,31.81,31.86,158500.0,15.4068,15.4116,15.3826,15.4068,158500.0
2010-10-22 12:35:00,31.87,31.91,31.86,31.9,153000.0,15.4116,15.431,15.4068,15.4261,153000.0
2010-10-22 12:40:00,31.89,31.91,31.86,31.91,135800.0,15.4213,15.431,15.4068,15.431,135800.0
2010-10-22 12:45:00,31.91,31.91,31.89,31.91,324900.0,15.431,15.431,15.4213,15.431,324900.0
2010-10-22 12:50:00,31.9,31.91,31.9,31.91,56700.0,15.4261,15.431,15.4261,15.431,56700.0
2010-10-22 12:55:00,31.91,31.92,31.9,31.91,194800.0,15.431,15.4358,15.4261,15.431,194800.0
2010-10-22 13:00:00,31.92,31.92,31.85,31.86,168800.0,15.4358,15.4358,15.402,15.4068,168800.0
2010-10-22 13:05:00,31.86,31.86,31.81,31.84,156400.0,15.4068,15.4068,15.3826,15.3971,156400.0
2010-10-22 13:10:00,31.84,31.85,31.83,31.85,41400.0,15.3971,15.402,15.3923,15.402,41400.0
2010-10-22 13:15:00,31.85,31.86,31.84,31.85,67700.0,15.402,15.4068,15.3971,15.402,67700.0
2010-10-22 13:20:00,31.85,31.86,31.8,31.81,194000.0,15.402,15.4068,15.3778,15.3826,194000.0
2010-10-22 13:25:00,31.8,31.82,31.78,31.81,182500.0,15.3778,15.3874,15.3681,15.3826,182500.0
2010-10-22 13:30:00,31.81,31.82,31.8,31.81,101700.0,15.3826,15.3874,15.3778,15.3826,101700.0
2010-10-22 13:35:00,31.8,31.83,31.8,31.83,103400.0,15.3778,15.3923,15.3778,15.3923,103400.0
2010-10-22 13:40:00,31.82,31.86,31.82,31.84,267300.0,15.3874,15.4068,15.3874,15.3971,267300.0
2010-10-22 13:45:00,31.85,31.92,31.83,31.91,378400.0,15.402,15.4358,15.3923,15.431,378400.0
2010-10-22 13:50:00,31.92,31.93,31.9,31.93,199700.0,15.4358,15.4406,15.4261,15.4406,199700.0
2010-10-22 13:55:00,31.92,31.95,31.92,31.93,182000.0,15.4358,15.4503,15.4358,15.4406,182000.0
2010-10-22 14:00:00,31.93,31.95,31.92,31.94,202700.0,15.4406,15.4503,15.4358,15.4455,202700.0
2010-10-22 14:05:00,31.95,32.0,31.94,32.0,259200.0,15.4503,15.4745,15.4455,15.4745,259200.0
2010-10-22 14:10:00,32.0,32.0,31.97,31.98,297900.0,15.4745,15.4745,15.46,15.4648,297900.0
2010-10-22 14:15:00,31.98,32.0,31.98,31.99,233800.0,15.4648,15.4745,15.4648,15.4697,233800.0
2010-10-22 14:20:00,31.98,32.0,31.97,31.98,243500.0,15.4648,15.4745,15.46,15.4648,243500.0
2010-10-22 14:25:00,31.98,32.0,31.97,32.0,212000.0,15.4648,15.4745,15.46,15.4745,212000.0
2010-10-22 14:30:00,32.0,32.0,31.96,31.98,117100.0,15.4745,15.4745,15.4551,15.4648,117100.0
2010-10-22 14:35:00,31.99,32.0,31.97,31.97,111100.0,15.4697,15.4745,15.46,15.46,111100.0
2010-10-22 14:40:00,31.97,31.99,31.97,31.99,151900.0,15.46,15.4697,15.46,15.4697,151900.0
2010-10-22 14:45:00,31.99,32.0,31.98,32.0,132400.0,15.4697,15.4745,15.4648,15.4745,132400.0
2010-10-22 14:50:00,31.99,31.99,31.98,31.98,108500.0,15.4697,15.4697,15.4648,15.4648,108500.0
2010-10-22 14:55:00,31.99,32.0,31.98,32.0,169900.0,15.4697,15.4745,15.4648,15.4745,169900.0
2010-10-22 15:00:00,31.99,32.0,31.98,32.0,325700.0,15.4697,15.4745,15.4648,15.4745,325700.0
2010-10-22 15:05:00,32.0,32.02,31.97,31.99,537300.0,15.4745,15.4842,15.46,15.4697,537300.0
2010-10-22 15:10:00,31.99,32.0,31.97,32.0,186200.0,15.4697,15.4745,15.46,15.4745,186200.0
2010-10-22 15:15:00,32.0,32.0,31.99,32.0,104800.0,15.4745,15.4745,15.4697,15.4745,104800.0
2010-10-22 15:20:00,32.0,32.01,31.99,32.01,132200.0,15.4745,15.4793,15.4697,15.4793,132200.0
2010-10-22 15:25:00,32.01,32.04,32.0,32.01,171700.0,15.4793,15.4938,15.4745,15.4793,171700.0
2010-10-22 15:30:00,32.0,32.01,32.0,32.0,185800.0,15.4745,15.4793,15.4745,15.4745,185800.0
2010-10-22 15:35:00,32.0,32.01,31.99,31.99,210000.0,15.4745,15.4793,15.4697,15.4697,210000.0
2010-10-22 15:40:00,31.99,32.01,31.97,31.99,448000.0,15.4697,15.4793,15.46,15.4697,448000.0
2010-10-22 15:45:00,31.99,32.01,31.98,32.0,337700.0,15.4697,15.4793,15.4648,15.4745,337700.0
2010-10-22 15:50:00,31.99,32.01,31.99,32.0,635000.0,15.4697,15.4793,15.4697,15.4745,635000.0
2010-10-22 15:55:00,32.01,32.09,31.98,32.08,1009600.0,15.4793,15.518,15.4648,15.5132,1009600.0
2010-10-25 09:30:00,32.3,32.31,32.22,32.26,358600.0,15.6196,15.6244,15.5809,15.6002,358600.0
2010-10-25 09:35:00,32.26,32.3,32.24,32.27,280400.0,15.6002,15.6196,15.5905,15.6051,280400.0
2010-10-25 09:40:00,32.27,32.3,32.25,32.26,225700.0,15.6051,15.6196,15.5954,15.6002,225700.0
2010-10-25 09:45:00,32.25,32.26,32.22,32.23,234500.0,15.5954,15.6002,15.5809,15.5857,234500.0
2010-10-25 09:50:00,32.23,32.25,32.22,32.22,154400.0,15.5857,15.5954,15.5809,15.5809,154400.0
2010-10-25 09:55:00,32.23,32.25,32.21,32.23,239300.0,15.5857,15.5954,15.576,15.5857,239300.0
2010-10-25 10:00:00,32.23,32.27,32.2,32.22,271600.0,15.5857,15.6051,15.5712,15.5809,271600.0
2010-10-25 10:05:00,32.23,32.24,32.2,32.2,129900.0,15.5857,15.5905,15.5712,15.5712,129900.0
2010-10-25 10:10:00,32.21,32.28,32.2,32.28,346500.0,15.576,15.6099,15.5712,15.6099,346500.0
2010-10-25 10:15:00,32.28,32.34,32.27,32.32,221700.0,15.6099,15.6389,15.6051,15.6292,221700.0
2010-10-25 10:20:00,32.32,32.34,32.31,32.32,124700.0,15.6292,15.6389,15.6244,15.6292,124700.0
2010-10-25 10:25:00,32.33,32.35,32.31,32.31,87400.0,15.6341,15.6437,15.6244,15.6244,87400.0
2010-10-25 10:30:00,32.32,32.37,32.31,32.34,303000.0,15.6292,15.6534,15.6244,15.6389,303000.0
2010-10-25 10:35:00,32.35,32.37,32.31,32.37,170800.0,15.6437,15.6534,15.6244,15.6534,170800.0
2010-10-25 10:40:00,32.36,32.38,32.31,32.34,278400.0,15.6486,15.6582,15.6244,15.6389,278400.0
2010-10-25 10:45:00,32.33,32.39,32.32,32.38,166600.0,15.6341,15.6631,15.6292,15.6582,166600.0
2010-10-25 10:50:00,32.38,32.39,32.34,32.36,134400.0,15.6582,15.6631,15.6389,15.6486,134400.0
2010-10-25 10:55:00,32.36,32.42,32.36,32.42,232500.0,15.6486,15.6776,15.6486,15.6776,232500.0
2010-10-25 11:00:00,32.42,32.42,32.35,32.36,101200.0,15.6776,15.6776,15.6437,15.6486,101200.0
2010-10-25 11:05:00,32.36,32.36,32.32,32.35,111600.0,15.6486,15.6486,15.6292,15.6437,111600.0
2010-10-25 11:10:00,32.35,32.39,32.33,32.37,83400.0,15.6437,15.6631,15.6341,15.6534,83400.0
2010-10-25 11:15:00,32.38,32.43,32.34,32.42,163300.0,15.6582,15.6824,15.6389,15.6776,163300.0
2010-10-25 11:20:00,32.42,32.45,32.41,32.43,89900.0,15.6776,15.6921,15.6728,15.6824,89900.0
2010-10-25 11:25:00,32.43,32.45,32.42,32.45,168600.0,15.6824,15.6921,15.6776,15.6921,168600.0
2010-10-25 11:30:00,32.44,32.46,32.43,32.44,102800.0,15.6873,15.6969,15.6824,15.6873,102800.0
2010-10-25 11:35:00,32.45,32.46,32.43,32.45,88000.0,15.6921,15.6969,15.6824,15.6921,88000.0
2010-10-25 11:40:00,32.45,32.46,32.38,32.39,114000.0,15.6921,15.6969,15.6582,15.6631,114000.0
2010-10-25 11:45:00,32.39,32.39,32.36,32.37,86900.0,15.6631,15.6631,15.6486,15.6534,86900.0
2010-10-25 11:50:00,32.38,32.38,32.34,32.34,70600.0,15.6582,15.6582,15.6389,15.6389,70600.0
2010-10-25 11:55:00,32.34,32.38,32.34,32.37,126000.0,15.6389,15.6582,15.6389,15.6534,126000.0
2010-10-25 12:00:00,32.37,32.4,32.37,32.38,139000.0,15.6534,15.6679,15.6534,15.6582,139000.0
2010-10-25 12:05:00,32.39,32.4,32.37,32.4,124200.0,15.6631,15.6679,15.6534,15.6679,124200.0
2010-10-25 12:10:00,32.39,32.4,32.38,32.39,74800.0,15.6631,15.6679,15.6582,15.6631,74800.0
2010-10-25 12:15:00,32.4,32.47,32.4,32.44,192500.0,15.6679,15.7018,15.6679,15.6873,192500.0
2010-10-25 12:20:00,32.43,32.44,32.38,32.41,104000.0,15.6824,15.6873,15.6582,15.6728,104000.0
2010-10-25 12:25:00,32.41,32.42,32.39,32.4,61900.0,15.6728,15.6776,15.6631,15.6679,61900.0
2010-10-25 12:30:00,32.39,32.44,32.39,32.44,117100.0,15.6631,15.6873,15.6631,15.6873,117100.0
2010-10-25 12:35:00,32.43,32.44,32.42,32.43,120100.0,15.6824,15.6873,15.6776,15.6824,120100.0
2010-10-25 12:40:00,32.43,32.45,32.42,32.43,144300.0,15.6824,15.6921,15.6776,15.6824,144300.0
2010-10-25 12:45:00,32.43,32.45,32.43,32.44,65100.0,15.6824,15.6921,15.6824,15.6873,65100.0
2010-10-25 12:50:00,32.44,32.45,32.42,32.43,42400.0,15.6873,15.6921,15.6776,15.6824,42400.0
2010-10-25 12:55:00,32.43,32.45,32.42,32.43,43900.0,15.6824,15.6921,15.6776,15.6824,43900.0
2010-10-25 13:00:00,32.42,32.47,32.42,32.46,135400.0,15.6776,15.7018,15.6776,15.6969,135400.0
2010-10-25 13:05:00,32.47,32.47,32.45,32.46,104900.0,15.7018,15.7018,15.6921,15.6969,104900.0
2010-10-25 13:10:00,32.46,32.48,32.46,32.48,84600.0,15.6969,15.7066,15.6969,15.7066,84600.0
2010-10-25 13:15:00,32.47,32.52,32.47,32.52,156900.0,15.7018,15.726,15.7018,15.726,156900.0
2010-10-25 13:20:00,32.52,32.58,32.51,32.57,252200.0,15.726,15.755,15.7211,15.7501,252200.0
2010-10-25 13:25:00,32.57,32.6,32.57,32.59,274800.0,15.7501,15.7646,15.7501,15.7598,274800.0
2010-10-25 13:30:00,32.6,32.61,32.57,32.59,126700.0,15.7646,15.7695,15.7501,15.7598,126700.0
2010-10-25 13:35:00,32.58,32.59,32.56,32.58,89800.0,15.755,15.7598,15.7453,15.755,89800.0
2010-10-25 13:40:00,32.57,32.58,32.54,32.55,71600.0,15.7501,15.755,15.7356,15.7405,71600.0
2010-10-25 13:45:00,32.56,32.56,32.54,32.54,61200.0,15.7453,15.7453,15.7356,15.7356,61200.0
2010-10-25 13:50:00,32.55,32.55,32.53,32.53,57100.0,15.7405,15.7405,15.7308,15.7308,57100.0
2010-10-25 13:55:00,32.54,32.55,32.52,32.55,114000.0,15.7356,15.7405,15.726,15.7405,114000.0
2010-10-25 14:00:00,32.55,32.56,32.5,32.5,115700.0,15.7405,15.7453,15.7163,15.7163,115700.0
2010-10-25 14:05:00,32.51,32.56,32.5,32.56,106700.0,15.7211,15.7453,15.7163,15.7453,106700.0
2010-10-25 14:10:00,32.56,32.57,32.53,32.56,157000.0,15.7453,15.7501,15.7308,15.7453,157000.0
2010-10-25 14:15:00,32.55,32.58,32.55,32.57,129000.0,15.7405,15.755,15.7405,15.7501,129000.0
2010-10-25 14:20:00,32.56,32.61,32.56,32.59,207000.0,15.7453,15.7695,15.7453,15.7598,207000.0
2010-10-25 14:25:00,32.59,32.61,32.58,32.58,104400.0,15.7598,15.7695,15.755,15.755,104400.0
2010-10-25 14:30:00,32.58,32.61,32.55,32.59,257400.0,15.755,15.7695,15.7405,15.7598,257400.0
2010-10-25 14:35:00,32.59,32.59,32.5,32.53,134900.0,15.7598,15.7598,15.7163,15.7308,134900.0
2010-10-25 14:40:00,32.53,32.53,32.45,32.45,136900.0,15.7308,15.7308,15.6921,15.6921,136900.0
2010-10-25 14:45:00,32.46,32.48,32.45,32.46,127000.0,15.6969,15.7066,15.6921,15.6969,127000.0
2010-10-25 14:50:00,32.46,32.52,32.45,32.5,128400.0,15.6969,15.726,15.6921,15.7163,128400.0
2010-10-25 14:55:00,32.51,32.51,32.48,32.48,83900.0,15.7211,15.7211,15.7066,15.7066,83900.0
2010-10-25 15:00:00,32.49,32.56,32.49,32.54,230400.0,15.7114,15.7453,15.7114,15.7356,230400.0
2010-10-25 15:05:00,32.55,32.57,32.52,32.54,560200.0,15.7405,15.7501,15.726,15.7356,560200.0
2010-10-25 15:10:00,32.55,32.55,32.47,32.47,378200.0,15.7405,15.7405,15.7018,15.7018,378200.0
2010-10-25 15:15:00,32.48,32.5,32.47,32.49,120100.0,15.7066,15.7163,15.7018,15.7114,120100.0
2010-10-25 15:20:00,32.48,32.53,32.48,32.52,270100.0,15.7066,15.7308,15.7066,15.726,270100.0
2010-10-25 15:25:00,32.53,32.55,32.51,32.51,510700.0,15.7308,15.7405,15.7211,15.7211,510700.0
2010-10-25 15:30:00,32.52,32.55,32.5,32.5,141000.0,15.726,15.7405,15.7163,15.7163,141000.0
2010-10-25 15:35:00,32.5,32.51,32.44,32.45,208300.0,15.7163,15.7211,15.6873,15.6921,208300.0
2010-10-25 15:40:00,32.45,32.5,32.43,32.48,327100.0,15.6921,15.7163,15.6824,15.7066,327100.0
2010-10-25 15:45:00,32.48,32.49,32.37,32.42,577400.0,15.7066,15.7114,15.6534,15.6776,577400.0
2010-10-25 15:50:00,32.42,32.43,32.38,32.4,459300.0,15.6776,15.6824,15.6582,15.6679,459300.0
2010-10-25 15:55:00,32.4,32.41,32.34,32.35,788800.0,15.6679,15.6728,15.6389,15.6437,788800.0
2010-10-26 09:30:00,32.41,32.62,32.41,32.62,672400.0,15.6728,15.7743,15.6728,15.7743,672400.0
2010-10-26 09:35:00,32.62,32.62,32.53,32.59,314900.0,15.7743,15.7743,15.7308,15.7598,314900.0
2010-10-26 09:40:00,32.6,32.62,32.55,32.56,173700.0,15.7646,15.7743,15.7405,15.7453,173700.0
2010-10-26 09:45:00,32.56,32.57,32.5,32.53,151500.0,15.7453,15.7501,15.7163,15.7308,151500.0
2010-10-26 09:50:00,32.53,32.54,32.46,32.48,264100.0,15.7308,15.7356,15.6969,15.7066,264100.0
2010-10-26 09:55:00,32.48,32.52,32.46,32.46,131100.0,15.7066,15.726,15.6969,15.6969,131100.0
2010-10-26 10:00:00,32.47,32.5,32.46,32.48,165400.0,15.7018,15.7163,15.6969,15.7066,165400.0
2010-10-26 10:05:00,32.48,32.49,32.47,32.49,133000.0,15.7066,15.7114,15.7018,15.7114,133000.0
2010-10-26 10:10:00,32.49,32.5,32.48,32.5,63800.0,15.7114,15.7163,15.7066,15.7163,63800.0
2010-10-26 10:15:00,32.5,32.55,32.49,32.55,103800.0,15.7163,15.7405,15.7114,15.7405,103800.0
2010-10-26 10:20:00,32.55,32.62,32.55,32.61,250800.0,15.7405,15.7743,15.7405,15.7695,250800.0
2010-10-26 10:25:00,32.61,32.62,32.6,32.61,141000.0,15.7695,15.7743,15.7646,15.7695,141000.0
2010-10-26 10:30:00,32.62,32.63,32.61,32.63,121300.0,15.7743,15.7791,15.7695,15.7791,121300.0
2010-10-26 10:35:00,32.62,32.64,32.61,32.63,173200.0,15.7743,15.784,15.7695,15.7791,173200.0
2010-10-26 10:40:00,32.63,32.63,32.58,32.61,114800.0,15.7791,15.7791,15.755,15.7695,114800.0
2010-10-26 10:45:00,32.6,32.63,32.59,32.62,73000.0,15.7646,15.7791,15.7598,15.7743,73000.0
2010-10-26 10:50:00,32.61,32.64,32.61,32.62,102300.0,15.7695,15.784,15.7695,15.7743,102300.0
2010-10-26 10:55:00,32.63,32.65,32.62,32.65,107600.0,15.7791,15.7888,15.7743,15.7888,107600.0
2010-10-26 11:00:00,32.65,32.67,32.63,32.64,146700.0,15.7888,15.7985,15.7791,15.784,146700.0
2010-10-26 11:05:00,32.64,32.67,32.6,32.67,206700.0,15.784,15.7985,15.7646,15.7985,206700.0
2010-10-26 11:10:00,32.67,32.68,32.65,32.67,127300.0,15.7985,15.8033,15.7888,15.7985,127300.0
2010-10-26 11:15:00,32.67,32.68,32.64,32.66,149600.0,15.7985,15.8033,15.784,15.7937,149600.0
2010-10-26 11:20:00,32.67,32.7,32.65,32.68,188100.0,15.7985,15.813,15.7888,15.8033,188100.0
2010-10-26 11:25:00,32.69,32.7,32.68,32.69,100100.0,15.8082,15.813,15.8033,15.8082,100100.0
2010-10-26 11:30:00,32.69,32.69,32.65,32.65,126400.0,15.8082,15.8082,15.7888,15.7888,126400.0
2010-10-26 11:35:00,32.66,32.66,32.62,32.63,104300.0,15.7937,15.7937,15.7743,15.7791,104300.0
2010-10-26 11:40:00,32.62,32.67,32.61,32.63,171400.0,15.7743,15.7985,15.7695,15.7791,171400.0
2010-10-26 11:45:00,32.63,32.67,32.63,32.67,99800.0,15.7791,15.7985,15.7791,15.7985,99800.0
2010-10-26 11:50:00,32.67,32.68,32.65,32.67,108300.0,15.7985,15.8033,15.7888,15.7985,108300.0
2010-10-26 11:55:00,32.67,32.68,32.65,32.68,70300.0,15.7985,15.8033,15.7888,15.8033,70300.0
2010-10-26 12:00:00,32.68,32.69,32.66,32.66,83500.0,15.8033,15.8082,15.7937,15.7937,83500.0
2010-10-26 12:05:00,32.67,32.67,32.64,32.66,103800.0,15.7985,15.7985,15.784,15.7937,103800.0
2010-10-26 12:10:00,32.66,32.68,32.65,32.68,80800.0,15.7937,15.8033,15.7888,15.8033,80800.0
2010-10-26 12:15:00,32.68,32.68,32.66,32.67,96200.0,15.8033,15.8033,15.7937,15.7985,96200.0
2010-10-26 12:20:00,32.67,32.69,32.66,32.69,109000.0,15.7985,15.8082,15.7937,15.8082,109000.0
2010-10-26 12:25:00,32.69,32.71,32.68,32.69,93900.0,15.8082,15.8178,15.8033,15.8082,93900.0
2010-10-26 12:30:00,32.7,32.7,32.68,32.68,61200.0,15.813,15.813,15.8033,15.8033,61200.0
2010-10-26 12:35:00,32.69,32.7,32.68,32.68,70200.0,15.8082,15.813,15.8033,15.8033,70200.0
2010-10-26 12:40:00,32.68,32.69,32.66,32.68,130900.0,15.8033,15.8082,15.7937,15.8033,130900.0
2010-10-26 12:45:00,32.68,32.68,32.66,32.67,87000.0,15.8033,15.8033,15.7937,15.7985,87000.0
2010-10-26 12:50:00,32.67,32.68,32.67,32.67,43800.0,15.7985,15.8033,15.7985,15.7985,43800.0
2010-10-26 12:55:00,32.68,32.69,32.67,32.68,117300.0,15.8033,15.8082,15.7985,15.8033,117300.0
2010-10-26 13:00:00,32.67,32.69,32.67,32.68,87800.0,15.7985,15.8082,15.7985,15.8033,87800.0
2010-10-26 13:05:00,32.69,32.69,32.68,32.69,49300.0,15.8082,15.8082,15.8033,15.8082,49300.0
2010-10-26 13:10:00,32.69,32.7,32.68,32.69,132000.0,15.8082,15.813,15.8033,15.8082,132000.0
2010-10-26 13:15:00,32.7,32.7,32.69,32.7,81700.0,15.813,15.813,15.8082,15.813,81700.0
2010-10-26 13:20:00,32.7,32.7,32.68,32.68,87700.0,15.813,15.813,15.8033,15.8033,87700.0
2010-10-26 13:25:00,32.68,32.68,32.63,32.64,171200.0,15.8033,15.8033,15.7791,15.784,171200.0
2010-10-26 13:30:00,32.64,32.65,32.63,32.65,84400.0,15.784,15.7888,15.7791,15.7888,84400.0
2010-10-26 13:35:00,32.64,32.65,32.6,32.6,99300.0,15.784,15.7888,15.7646,15.7646,99300.0
2010-10-26 13:40:00,32.6,32.61,32.57,32.58,200800.0,15.7646,15.7695,15.7501,15.755,200800.0
2010-10-26 13:45:00,32.57,32.58,32.54,32.56,283200.0,15.7501,15.755,15.7356,15.7453,283200.0
2010-10-26 13:50:00,32.56,32.56,32.5,32.51,194700.0,15.7453,15.7453,15.7163,15.7211,194700.0
2010-10-26 13:55:00,32.51,32.51,32.48,32.49,166300.0,15.7211,15.7211,15.7066,15.7114,166300.0
2010-10-26 14:00:00,32.49,32.5,32.48,32.48,134300.0,15.7114,15.7163,15.7066,15.7066,134300.0
2010-10-26 14:05:00,32.48,32.52,32.47,32.48,238100.0,15.7066,15.726,15.7018,15.7066,238100.0
2010-10-26 14:10:00,32.47,32.5,32.45,32.5,153700.0,15.7018,15.7163,15.6921,15.7163,153700.0
2010-10-26 14:15:00,32.5,32.54,32.49,32.54,82000.0,15.7163,15.7356,15.7114,15.7356,82000.0
2010-10-26 14:20:00,32.54,32.56,32.53,32.54,162600.0,15.7356,15.7453,15.7308,15.7356,162600.0
2010-10-26 14:25:00,32.54,32.58,32.54,32.58,109800.0,15.7356,15.755,15.7356,15.755,109800.0
2010-10-26 14:30:00,32.58,32.58,32.54,32.54,249000.0,15.755,15.755,15.7356,15.7356,249000.0
2010-10-26 14:35:00,32.55,32.58,32.54,32.57,140700.0,15.7405,15.755,15.7356,15.7501,140700.0
2010-10-26 14:40:00,32.58,32.6,32.57,32.57,129500.0,15.755,15.7646,15.7501,15.7501,129500.0
2010-10-26 14:45:00,32.58,32.58,32.55,32.57,88800.0,15.755,15.755,15.7405,15.7501,88800.0
2010-10-26 14:50:00,32.56,32.57,32.56,32.56,49100.0,15.7453,15.7501,15.7453,15.7453,49100.0
2010-10-26 14:55:00,32.56,32.57,32.53,32.53,222300.0,15.7453,15.7501,15.7308,15.7308,222300.0
2010-10-26 15:00:00,32.52,32.56,32.51,32.55,195500.0,15.726,15.7453,15.7211,15.7405,195500.0
2010-10-26 15:05:00,32.56,32.56,32.51,32.53,266400.0,15.7453,15.7453,15.7211,15.7308,266400.0
2010-10-26 15:10:00,32.54,32.56,32.53,32.54,156200.0,15.7356,15.7453,15.7308,15.7356,156200.0
2010-10-26 15:15:00,32.53,32.54,32.49,32.52,358900.0,15.7308,15.7356,15.7114,15.726,358900.0
2010-10-26 15:20:00,32.53,32.55,32.51,32.53,222200.0,15.7308,15.7405,15.7211,15.7308,222200.0
2010-10-26 15:25:00,32.53,32.54,32.5,32.5,155000.0,15.7308,15.7356,15.7163,15.7163,155000.0
2010-10-26 15:30:00,32.5,32.53,32.5,32.53,139500.0,15.7163,15.7308,15.7163,15.7308,139500.0
2010-10-26 15:35:00,32.53,32.55,32.52,32.52,173800.0,15.7308,15.7405,15.726,15.726,173800.0
2010-10-26 15:40:00,32.52,32.55,32.52,32.52,142800.0,15.726,15.7405,15.726,15.726,142800.0
2010-10-26 15:45:00,32.52,32.53,32.47,32.51,388500.0,15.726,15.7308,15.7018,15.7211,388500.0
2010-10-26 15:50:00,32.51,32.55,32.49,32.51,335600.0,15.7211,15.7405,15.7114,15.7211,335600.0
2010-10-26 15:55:00,32.51,32.55,32.48,32.51,823600.0,15.7211,15.7405,15.7066,15.7211,823600.0
2010-10-27 09:30:00,32.44,32.52,32.39,32.42,487200.0,15.6873,15.726,15.6631,15.6776,487200.0
2010-10-27 09:35:00,32.41,32.44,32.34,32.4,378700.0,15.6728,15.6873,15.6389,15.6679,378700.0
2010-10-27 09:40:00,32.41,32.5,32.39,32.49,408700.0,15.6728,15.7163,15.6631,15.7114,408700.0
2010-10-27 09:45:00,32.47,32.49,32.35,32.41,184700.0,15.7018,15.7114,15.6437,15.6728,184700.0
2010-10-27 09:50:00,32.4,32.42,32.34,32.36,322200.0,15.6679,15.6776,15.6389,15.6486,322200.0
2010-10-27 09:55:00,32.36,32.41,32.35,32.4,411700.0,15.6486,15.6728,15.6437,15.6679,411700.0
2010-10-27 10:00:00,32.4,32.42,32.32,32.32,705100.0,15.6679,15.6776,15.6292,15.6292,705100.0
2010-10-27 10:05:00,32.33,32.35,32.29,32.3,331400.0,15.6341,15.6437,15.6147,15.6196,331400.0
2010-10-27 10:10:00,32.29,32.33,32.28,32.31,265100.0,15.6147,15.6341,15.6099,15.6244,265100.0
2010-10-27 10:15:00,32.3,32.36,32.26,32.31,243500.0,15.6196,15.6486,15.6002,15.6244,243500.0
2010-10-27 10:20:00,32.31,32.32,32.22,32.22,279300.0,15.6244,15.6292,15.5809,15.5809,279300.0
2010-10-27 10:25:00,32.22,32.24,32.19,32.22,226000.0,15.5809,15.5905,15.5664,15.5809,226000.0
2010-10-27 10:30:00,32.22,32.27,32.2,32.26,199600.0,15.5809,15.6051,15.5712,15.6002,199600.0
2010-10-27 10:35:00,32.26,32.28,32.22,32.28,290500.0,15.6002,15.6099,15.5809,15.6099,290500.0
2010-10-27 10:40:00,32.27,32.31,32.24,32.28,284100.0,15.6051,15.6244,15.5905,15.6099,284100.0
2010-10-27 10:45:00,32.29,32.34,32.28,32.28,377400.0,15.6147,15.6389,15.6099,15.6099,377400.0
2010-10-27 10:50:00,32.28,32.31,32.23,32.3,263700.0,15.6099,15.6244,15.5857,15.6196,263700.0
2010-10-27 10:55:00,32.31,32.33,32.28,32.28,202200.0,15.6244,15.6341,15.6099,15.6099,202200.0
2010-10-27 11:00:00,32.28,32.32,32.25,32.3,335700.0,15.6099,15.6292,15.5954,15.6196,335700.0
2010-10-27 11:05:00,32.29,32.31,32.25,32.29,215900.0,15.6147,15.6244,15.5954,15.6147,215900.0
2010-10-27 11:10:00,32.3,32.32,32.26,32.3,209100.0,15.6196,15.6292,15.6002,15.6196,209100.0
2010-10-27 11:15:00,32.3,32.36,32.26,32.35,407000.0,15.6196,15.6486,15.6002,15.6437,407000.0
2010-10-27 11:20:00,32.35,32.37,32.33,32.36,164000.0,15.6437,15.6534,15.6341,15.6486,164000.0
2010-10-27 11:25:00,32.36,32.36,32.34,32.35,186300.0,15.6486,15.6486,15.6389,15.6437,186300.0
2010-10-27 11:30:00,32.36,32.42,32.35,32.42,355600.0,15.6486,15.6776,15.6437,15.6776,355600.0
2010-10-27 11:35:00,32.41,32.42,32.38,32.38,181000.0,15.6728,15.6776,15.6582,15.6582,181000.0
2010-10-27 11:40:00,32.38,32.4,32.37,32.39,165000.0,15.6582,15.6679,15.6534,15.6631,165000.0
2010-10-27 11:45:00,32.39,32.4,32.37,32.4,137100.0,15.6631,15.6679,15.6534,15.6679,137100.0
2010-10-27 11:50:00,32.4,32.41,32.39,32.4,214400.0,15.6679,15.6728,15.6631,15.6679,214400.0
2010-10-27 11:55:00,32.4,32.42,32.4,32.42,199000.0,15.6679,15.6776,15.6679,15.6776,199000.0
2010-10-27 12:00:00,32.41,32.44,32.39,32.39,147700.0,15.6728,15.6873,15.6631,15.6631,147700.0
2010-10-27 12:05:00,32.4,32.41,32.38,32.4,124600.0,15.6679,15.6728,15.6582,15.6679,124600.0
2010-10-27 12:10:00,32.4,32.4,32.39,32.39,55800.0,15.6679,15.6679,15.6631,15.6631,55800.0
2010-10-27 12:15:00,32.4,32.4,32.37,32.37,76300.0,15.6679,15.6679,15.6534,15.6534,76300.0
2010-10-27 12:20:00,32.37,32.38,32.35,32.36,113300.0,15.6534,15.6582,15.6437,15.6486,113300.0
2010-10-27 12:25:00,32.37,32.38,32.36,32.38,125800.0,15.6534,15.6582,15.6486,15.6582,125800.0
2010-10-27 12:30:00,32.38,32.4,32.36,32.37,108400.0,15.6582,15.6679,15.6486,15.6534,108400.0
2010-10-27 12:35:00,32.36,32.37,32.35,32.36,138600.0,15.6486,15.6534,15.6437,15.6486,138600.0
2010-10-27 12:40:00,32.35,32.36,32.35,32.36,139900.0,15.6437,15.6486,15.6437,15.6486,139900.0
2010-10-27 12:45:00,32.35,32.36,32.35,32.36,43800.0,15.6437,15.6486,15.6437,15.6486,43800.0
2010-10-27 12:50:00,32.35,32.36,32.35,32.35,55000.0,15.6437,15.6486,15.6437,15.6437,55000.0
2010-10-27 12:55:00,32.35,32.38,32.35,32.37,167700.0,15.6437,15.6582,15.6437,15.6534,167700.0
2010-10-27 13:00:00,32.38,32.4,32.37,32.4,85800.0,15.6582,15.6679,15.6534,15.6679,85800.0
2010-10-27 13:05:00,32.4,32.4,32.37,32.37,84500.0,15.6679,15.6679,15.6534,15.6534,84500.0
2010-10-27 13:10:00,32.37,32.37,32.32,32.33,129600.0,15.6534,15.6534,15.6292,15.6341,129600.0
2010-10-27 13:15:00,32.32,32.33,32.28,32.29,107000.0,15.6292,15.6341,15.6099,15.6147,107000.0
2010-10-27 13:20:00,32.29,32.33,32.28,32.33,154500.0,15.6147,15.6341,15.6099,15.6341,154500.0
2010-10-27 13:25:00,32.32,32.34,32.3,32.33,131900.0,15.6292,15.6389,15.6196,15.6341,131900.0
2010-10-27 13:30:00,32.33,32.34,32.31,32.33,109300.0,15.6341,15.6389,15.6244,15.6341,109300.0
2010-10-27 13:35:00,32.32,32.33,32.29,32.31,136800.0,15.6292,15.6341,15.6147,15.6244,136800.0
2010-10-27 13:40:00,32.3,32.31,32.26,32.31,185000.0,15.6196,15.6244,15.6002,15.6244,185000.0
2010-10-27 13:45:00,32.31,32.32,32.29,32.31,124800.0,15.6244,15.6292,15.6147,15.6244,124800.0
2010-10-27 13:50:00,32.31,32.32,32.3,32.3,88700.0,15.6244,15.6292,15.6196,15.6196,88700.0
2010-10-27 13:55:00,32.3,32.34,32.3,32.34,103600.0,15.6196,15.6389,15.6196,15.6389,103600.0
2010-10-27 14:00:00,32.34,32.37,32.33,32.36,122500.0,15.6389,15.6534,15.6341,15.6486,122500.0
2010-10-27 14:05:00,32.35,32.38,32.35,32.38,132300.0,15.6437,15.6582,15.6437,15.6582,132300.0
2010-10-27 14:10:00,32.37,32.38,32.35,32.37,120900.0,15.6534,15.6582,15.6437,15.6534,120900.0
2010-10-27 14:15:00,32.37,32.39,32.36,32.38,118400.0,15.6534,15.6631,15.6486,15.6582,118400.0
2010-10-27 14:20:00,32.38,32.39,32.36,32.36,174900.0,15.6582,15.6631,15.6486,15.6486,174900.0
2010-10-27 14:25:00,32.36,32.39,32.36,32.37,153000.0,15.6486,15.6631,15.6486,15.6534,153000.0
2010-10-27 14:30:00,32.37,32.39,32.37,32.37,114300.0,15.6534,15.6631,15.6534,15.6534,114300.0
2010-10-27 14:35:00,32.38,32.41,32.37,32.4,358800.0,15.6582,15.6728,15.6534,15.6679,358800.0
2010-10-27 14:40:00,32.39,32.43,32.39,32.42,357600.0,15.6631,15.6824,15.6631,15.6776,357600.0
2010-10-27 14:45:00,32.42,32.44,32.42,32.42,175800.0,15.6776,15.6873,15.6776,15.6776,175800.0
2010-10-27 14:50:00,32.42,32.44,32.41,32.44,163900.0,15.6776,15.6873,15.6728,15.6873,163900.0
2010-10-27 14:55:00,32.44,32.52,32.42,32.49,568600.0,15.6873,15.726,15.6776,15.7114,568600.0
2010-10-27 15:00:00,32.5,32.5,32.4,32.4,246200.0,15.7163,15.7163,15.6679,15.6679,246200.0
2010-10-27 15:05:00,32.4,32.45,32.4,32.41,253500.0,15.6679,15.6921,15.6679,15.6728,253500.0
2010-10-27 15:10:00,32.42,32.44,32.39,32.44,162700.0,15.6776,15.6873,15.6631,15.6873,162700.0
2010-10-27 15:15:00,32.44,32.44,32.41,32.43,128600.0,15.6873,15.6873,15.6728,15.6824,128600.0
2010-10-27 15:20:00,32.42,32.44,32.38,32.42,312100.0,15.6776,15.6873,15.6582,15.6776,312100.0
2010-10-27 15:25:00,32.43,32.49,32.43,32.45,316800.0,15.6824,15.7114,15.6824,15.6921,316800.0
2010-10-27 15:30:00,32.46,32.48,32.43,32.48,306300.0,15.6969,15.7066,15.6824,15.7066,306300.0
2010-10-27 15:35:00,32.48,32.51,32.45,32.46,346500.0,15.7066,15.7211,15.6921,15.6969,346500.0
2010-10-27 15:40:00,32.45,32.49,32.45,32.46,268000.0,15.6921,15.7114,15.6921,15.6969,268000.0
2010-10-27 15:45:00,32.46,32.49,32.44,32.46,376300.0,15.6969,15.7114,15.6873,15.6969,376300.0
2010-10-27 15:50:00,32.45,32.52,32.45,32.52,464100.0,15.6921,15.726,15.6921,15.726,464100.0
2010-10-27 15:55:00,32.51,32.56,32.49,32.51,675700.0,15.7211,15.7453,15.7114,15.7211,675700.0
2010-10-28 09:30:00,32.7,32.75,32.61,32.69,367600.0,15.813,15.8372,15.7695,15.8082,367600.0
2010-10-28 09:35:00,32.69,32.72,32.64,32.72,346800.0,15.8082,15.8227,15.784,15.8227,346800.0
2010-10-28 09:40:00,32.71,32.75,32.65,32.69,307000.0,15.8178,15.8372,15.7888,15.8082,307000.0
2010-10-28 09:45:00,32.69,32.71,32.63,32.65,174800.0,15.8082,15.8178,15.7791,15.7888,174800.0
2010-10-28 09:50:00,32.66,32.69,32.63,32.64,317900.0,15.7937,15.8082,15.7791,15.784,317900.0
2010-10-28 09:55:00,32.64,32.72,32.63,32.69,200600.0,15.784,15.8227,15.7791,15.8082,200600.0
2010-10-28 10:00:00,32.7,32.73,32.68,32.69,197400.0,15.813,15.8275,15.8033,15.8082,197400.0
2010-10-28 10:05:00,32.69,32.7,32.65,32.69,287900.0,15.8082,15.813,15.7888,15.8082,287900.0
2010-10-28 10:10:00,32.69,32.7,32.64,32.67,159300.0,15.8082,15.813,15.784,15.7985,159300.0
2010-10-28 10:15:00,32.67,32.67,32.59,32.62,233700.0,15.7985,15.7985,15.7598,15.7743,233700.0
2010-10-28 10:20:00,32.62,32.62,32.54,32.6,215800.0,15.7743,15.7743,15.7356,15.7646,215800.0
2010-10-28 10:25:00,32.59,32.6,32.47,32.5,351600.0,15.7598,15.7646,15.7018,15.7163,351600.0
2010-10-28 10:30:00,32.5,32.52,32.45,32.51,193200.0,15.7163,15.726,15.6921,15.7211,193200.0
2010-10-28 10:35:00,32.51,32.53,32.42,32.43,318300.0,15.7211,15.7308,15.6776,15.6824,318300.0
2010-10-28 10:40:00,32.43,32.49,32.42,32.49,126100.0,15.6824,15.7114,15.6776,15.7114,126100.0
2010-10-28 10:45:00,32.49,32.49,32.41,32.45,153900.0,15.7114,15.7114,15.6728,15.6921,153900.0
2010-10-28 10:50:00,32.46,32.48,32.43,32.44,152100.0,15.6969,15.7066,15.6824,15.6873,152100.0
2010-10-28 10:55:00,32.43,32.47,32.43,32.44,145100.0,15.6824,15.7018,15.6824,15.6873,145100.0
2010-10-28 11:00:00,32.44,32.46,32.43,32.45,143200.0,15.6873,15.6969,15.6824,15.6921,143200.0
2010-10-28 11:05:00,32.44,32.46,32.4,32.43,129100.0,15.6873,15.6969,15.6679,15.6824,129100.0
2010-10-28 11:10:00,32.43,32.46,32.42,32.43,151400.0,15.6824,15.6969,15.6776,15.6824,151400.0
2010-10-28 11:15:00,32.43,32.48,32.41,32.48,229800.0,15.6824,15.7066,15.6728,15.7066,229800.0
2010-10-28 11:20:00,32.47,32.5,32.46,32.49,71000.0,15.7018,15.7163,15.6969,15.7114,71000.0
2010-10-28 11:25:00,32.49,32.53,32.48,32.5,138300.0,15.7114,15.7308,15.7066,15.7163,138300.0
2010-10-28 11:30:00,32.5,32.5,32.46,32.46,107600.0,15.7163,15.7163,15.6969,15.6969,107600.0
2010-10-28 11:35:00,32.47,32.47,32.41,32.41,192500.0,15.7018,15.7018,15.6728,15.6728,192500.0
2010-10-28 11:40:00,32.42,32.42,32.37,32.39,233900.0,15.6776,15.6776,15.6534,15.6631,233900.0
2010-10-28 11:45:00,32.39,32.39,32.36,32.38,143900.0,15.6631,15.6631,15.6486,15.6582,143900.0
2010-10-28 11:50:00,32.38,32.41,32.37,32.38,117600.0,15.6582,15.6728,15.6534,15.6582,117600.0
2010-10-28 11:55:00,32.37,32.38,32.29,32.3,297100.0,15.6534,15.6582,15.6147,15.6196,297100.0
2010-10-28 12:00:00,32.3,32.3,32.21,32.22,541300.0,15.6196,15.6196,15.576,15.5809,541300.0
2010-10-28 12:05:00,32.23,32.3,32.23,32.3,146500.0,15.5857,15.6196,15.5857,15.6196,146500.0
2010-10-28 12:10:00,32.29,32.32,32.27,32.28,140600.0,15.6147,15.6292,15.6051,15.6099,140600.0
2010-10-28 12:15:00,32.27,32.32,32.27,32.32,114200.0,15.6051,15.6292,15.6051,15.6292,114200.0
2010-10-28 12:20:00,32.32,32.33,32.26,32.27,122300.0,15.6292,15.6341,15.6002,15.6051,122300.0
2010-10-28 12:25:00,32.26,32.3,32.25,32.27,219700.0,15.6002,15.6196,15.5954,15.6051,219700.0
2010-10-28 12:30:00,32.27,32.33,32.25,32.33,218100.0,15.6051,15.6341,15.5954,15.6341,218100.0
2010-10-28 12:35:00,32.33,32.34,32.32,32.33,60600.0,15.6341,15.6389,15.6292,15.6341,60600.0
2010-10-28 12:40:00,32.32,32.35,32.32,32.34,95000.0,15.6292,15.6437,15.6292,15.6389,95000.0
2010-10-28 12:45:00,32.33,32.34,32.29,32.32,103200.0,15.6341,15.6389,15.6147,15.6292,103200.0
2010-10-28 12:50:00,32.32,32.32,32.29,32.29,145900.0,15.6292,15.6292,15.6147,15.6147,145900.0
2010-10-28 12:55:00,32.29,32.3,32.27,32.28,92900.0,15.6147,15.6196,15.6051,15.6099,92900.0
2010-10-28 13:00:00,32.27,32.37,32.27,32.36,204300.0,15.6051,15.6534,15.6051,15.6486,204300.0
2010-10-28 13:05:00,32.37,32.38,32.35,32.36,52700.0,15.6534,15.6582,15.6437,15.6486,52700.0
2010-10-28 13:10:00,32.36,32.39,32.36,32.37,144700.0,15.6486,15.6631,15.6486,15.6534,144700.0
2010-10-28 13:15:00,32.38,32.43,32.37,32.37,167000.0,15.6582,15.6824,15.6534,15.6534,167000.0
2010-10-28 13:20:00,32.37,32.39,32.33,32.33,130200.0,15.6534,15.6631,15.6341,15.6341,130200.0
2010-10-28 13:25:00,32.33,32.35,32.3,32.34,117300.0,15.6341,15.6437,15.6196,15.6389,117300.0
2010-10-28 13:30:00,32.35,32.37,32.33,32.33,103400.0,15.6437,15.6534,15.6341,15.6341,103400.0
2010-10-28 13:35:00,32.33,32.38,32.33,32.36,83000.0,15.6341,15.6582,15.6341,15.6486,83000.0
2010-10-28 13:40:00,32.35,32.36,32.32,32.34,97600.0,15.6437,15.6486,15.6292,15.6389,97600.0
2010-10-28 13:45:00,32.33,32.36,32.32,32.36,138500.0,15.6341,15.6486,15.6292,15.6486,138500.0
2010-10-28 13:50:00,32.35,32.38,32.33,32.38,93500.0,15.6437,15.6582,15.6341,15.6582,93500.0
2010-10-28 13:55:00,32.38,32.38,32.35,32.35,80700.0,15.6582,15.6582,15.6437,15.6437,80700.0
2010-10-28 14:00:00,32.35,32.36,32.32,32.32,175900.0,15.6437,15.6486,15.6292,15.6292,175900.0
2010-10-28 14:05:00,32.33,32.37,32.33,32.36,172800.0,15.6341,15.6534,15.6341,15.6486,172800.0
2010-10-28 14:10:00,32.37,32.42,32.36,32.4,110200.0,15.6534,15.6776,15.6486,15.6679,110200.0
2010-10-28 14:15:00,32.4,32.41,32.37,32.4,119600.0,15.6679,15.6728,15.6534,15.6679,119600.0
2010-10-28 14:20:00,32.4,32.41,32.35,32.41,174500.0,15.6679,15.6728,15.6437,15.6728,174500.0
2010-10-28 14:25:00,32.41,32.41,32.35,32.38,115500.0,15.6728,15.6728,15.6437,15.6582,115500.0
2010-10-28 14:30:00,32.38,32.41,32.36,32.4,116300.0,15.6582,15.6728,15.6486,15.6679,116300.0
2010-10-28 14:35:00,32.4,32.41,32.38,32.39,152200.0,15.6679,15.6728,15.6582,15.6631,152200.0
2010-10-28 14:40:00,32.39,32.41,32.38,32.4,121000.0,15.6631,15.6728,15.6582,15.6679,121000.0
2010-10-28 14:45:00,32.4,32.41,32.37,32.38,146100.0,15.6679,15.6728,15.6534,15.6582,146100.0
2010-10-28 14:50:00,32.38,32.41,32.38,32.41,184500.0,15.6582,15.6728,15.6582,15.6728,184500.0
2010-10-28 14:55:00,32.4,32.44,32.4,32.42,207900.0,15.6679,15.6873,15.6679,15.6776,207900.0
2010-10-28 15:00:00,32.42,32.46,32.41,32.45,260000.0,15.6776,15.6969,15.6728,15.6921,260000.0
2010-10-28 15:05:00,32.46,32.48,32.45,32.45,173300.0,15.6969,15.7066,15.6921,15.6921,173300.0
2010-10-28 15:10:00,32.46,32.47,32.43,32.45,199100.0,15.6969,15.7018,15.6824,15.6921,199100.0
2010-10-28 15:15:00,32.45,32.46,32.4,32.4,189100.0,15.6921,15.6969,15.6679,15.6679,189100.0
2010-10-28 15:20:00,32.4,32.4,32.36,32.39,172300.0,15.6679,15.6679,15.6486,15.6631,172300.0
2010-10-28 15:25:00,32.38,32.43,32.37,32.4,294900.0,15.6582,15.6824,15.6534,15.6679,294900.0
2010-10-28 15:30:00,32.41,32.43,32.38,32.4,385900.0,15.6728,15.6824,15.6582,15.6679,385900.0
2010-10-28 15:35:00,32.4,32.45,32.39,32.41,206700.0,15.6679,15.6921,15.6631,15.6728,206700.0
2010-10-28 15:40:00,32.41,32.43,32.39,32.39,172300.0,15.6728,15.6824,15.6631,15.6631,172300.0
2010-10-28 15:45:00,32.4,32.45,32.4,32.44,296100.0,15.6679,15.6921,15.6679,15.6873,296100.0
2010-10-28 15:50:00,32.44,32.46,32.4,32.4,401800.0,15.6873,15.6969,15.6679,15.6679,401800.0
2010-10-28 15:55:00,32.41,32.43,32.38,32.4,475200.0,15.6728,15.6824,15.6582,15.6679,475200.0
2010-10-29 09:30:00,32.38,32.41,32.21,32.27,330300.0,15.6582,15.6728,15.576,15.6051,330300.0
2010-10-29 09:35:00,32.27,32.34,32.26,32.29,266500.0,15.6051,15.6389,15.6002,15.6147,266500.0
2010-10-29 09:40:00,32.29,32.36,32.26,32.29,229500.0,15.6147,15.6486,15.6002,15.6147,229500.0
2010-10-29 09:45:00,32.28,32.31,32.24,32.27,221700.0,15.6099,15.6244,15.5905,15.6051,221700.0
2010-10-29 09:50:00,32.27,32.28,32.26,32.27,177800.0,15.6051,15.6099,15.6002,15.6051,177800.0
2010-10-29 09:55:00,32.27,32.35,32.26,32.33,291400.0,15.6051,15.6437,15.6002,15.6341,291400.0
2010-10-29 10:00:00,32.34,32.37,32.28,32.36,159200.0,15.6389,15.6534,15.6099,15.6486,159200.0
2010-10-29 10:05:00,32.36,32.49,32.36,32.47,183600.0,15.6486,15.7114,15.6486,15.7018,183600.0
2010-10-29 10:10:00,32.48,32.49,32.43,32.45,139100.0,15.7066,15.7114,15.6824,15.6921,139100.0
2010-10-29 10:15:00,32.46,32.49,32.45,32.47,120000.0,15.6969,15.7114,15.6921,15.7018,120000.0
2010-10-29 10:20:00,32.47,32.49,32.45,32.48,116300.0,15.7018,15.7114,15.6921,15.7066,116300.0
2010-10-29 10:25:00,32.49,32.54,32.44,32.44,225000.0,15.7114,15.7356,15.6873,15.6873,225000.0
2010-10-29 10:30:00,32.44,32.45,32.4,32.44,124500.0,15.6873,15.6921,15.6679,15.6873,124500.0
2010-10-29 10:35:00,32.44,32.47,32.42,32.42,127600.0,15.6873,15.7018,15.6776,15.6776,127600.0
2010-10-29 10:40:00,32.42,32.46,32.41,32.44,111300.0,15.6776,15.6969,15.6728,15.6873,111300.0
2010-10-29 10:45:00,32.43,32.44,32.42,32.44,93900.0,15.6824,15.6873,15.6776,15.6873,93900.0
2010-10-29 10:50:00,32.44,32.46,32.38,32.41,126100.0,15.6873,15.6969,15.6582,15.6728,126100.0
2010-10-29 10:55:00,32.4,32.43,32.4,32.43,100400.0,15.6679,15.6824,15.6679,15.6824,100400.0
2010-10-29 11:00:00,32.43,32.45,32.42,32.42,104200.0,15.6824,15.6921,15.6776,15.6776,104200.0
2010-10-29 11:05:00,32.43,32.49,32.41,32.49,128500.0,15.6824,15.7114,15.6728,15.7114,128500.0
2010-10-29 11:10:00,32.49,32.5,32.47,32.48,76100.0,15.7114,15.7163,15.7018,15.7066,76100.0
2010-10-29 11:15:00,32.48,32.48,32.44,32.47,95800.0,15.7066,15.7066,15.6873,15.7018,95800.0
2010-10-29 11:20:00,32.47,32.5,32.44,32.44,114900.0,15.7018,15.7163,15.6873,15.6873,114900.0
2010-10-29 11:25:00,32.45,32.47,32.42,32.43,138200.0,15.6921,15.7018,15.6776,15.6824,138200.0
2010-10-29 11:30:00,32.42,32.43,32.33,32.36,168600.0,15.6776,15.6824,15.6341,15.6486,168600.0
2010-10-29 11:35:00,32.35,32.4,32.33,32.4,84600.0,15.6437,15.6679,15.6341,15.6679,84600.0
2010-10-29 11:40:00,32.39,32.42,32.39,32.41,115400.0,15.6631,15.6776,15.6631,15.6728,115400.0
2010-10-29 11:45:00,32.41,32.41,32.33,32.37,88400.0,15.6728,15.6728,15.6341,15.6534,88400.0
2010-10-29 11:50:00,32.36,32.38,32.34,32.37,67300.0,15.6486,15.6582,15.6389,15.6534,67300.0
2010-10-29 11:55:00,32.38,32.4,32.36,32.38,72800.0,15.6582,15.6679,15.6486,15.6582,72800.0
2010-10-29 12:00:00,32.38,32.41,32.38,32.4,50400.0,15.6582,15.6728,15.6582,15.6679,50400.0
2010-10-29 12:05:00,32.4,32.4,32.37,32.37,81800.0,15.6679,15.6679,15.6534,15.6534,81800.0
2010-10-29 12:10:00,32.38,32.4,32.37,32.4,53300.0,15.6582,15.6679,15.6534,15.6679,53300.0
2010-10-29 12:15:00,32.4,32.44,32.39,32.42,88300.0,15.6679,15.6873,15.6631,15.6776,88300.0
2010-10-29 12:20:00,32.42,32.44,32.39,32.39,75900.0,15.6776,15.6873,15.6631,15.6631,75900.0
2010-10-29 12:25:00,32.39,32.45,32.39,32.45,159400.0,15.6631,15.6921,15.6631,15.6921,159400.0
2010-10-29 12:30:00,32.44,32.46,32.44,32.46,53400.0,15.6873,15.6969,15.6873,15.6969,53400.0
2010-10-29 12:35:00,32.45,32.48,32.44,32.44,115200.0,15.6921,15.7066,15.6873,15.6873,115200.0
2010-10-29 12:40:00,32.44,32.46,32.43,32.43,100500.0,15.6873,15.6969,15.6824,15.6824,100500.0
2010-10-29 12:45:00,32.44,32.46,32.42,32.45,79400.0,15.6873,15.6969,15.6776,15.6921,79400.0
2010-10-29 12:50:00,32.45,32.48,32.44,32.45,48200.0,15.6921,15.7066,15.6873,15.6921,48200.0
2010-10-29 12:55:00,32.46,32.46,32.45,32.46,42700.0,15.6969,15.6969,15.6921,15.6969,42700.0
2010-10-29 13:00:00,32.46,32.48,32.45,32.47,84000.0,15.6969,15.7066,15.6921,15.7018,84000.0
2010-10-29 13:05:00,32.46,32.48,32.46,32.48,100800.0,15.6969,15.7066,15.6969,15.7066,100800.0
2010-10-29 13:10:00,32.47,32.49,32.46,32.47,101600.0,15.7018,15.7114,15.6969,15.7018,101600.0
2010-10-29 13:15:00,32.47,32.48,32.45,32.47,119900.0,15.7018,15.7066,15.6921,15.7018,119900.0
2010-10-29 13:20:00,32.47,32.5,32.47,32.5,86000.0,15.7018,15.7163,15.7018,15.7163,86000.0
2010-10-29 13:25:00,32.49,32.51,32.49,32.51,121300.0,15.7114,15.7211,15.7114,15.7211,121300.0
2010-10-29 13:30:00,32.51,32.51,32.5,32.51,115400.0,15.7211,15.7211,15.7163,15.7211,115400.0
2010-10-29 13:35:00,32.5,32.52,32.5,32.51,79100.0,15.7163,15.726,15.7163,15.7211,79100.0
2010-10-29 13:40:00,32.51,32.52,32.5,32.52,95000.0,15.7211,15.726,15.7163,15.726,95000.0
2010-10-29 13:45:00,32.52,32.54,32.5,32.54,160300.0,15.726,15.7356,15.7163,15.7356,160300.0
2010-10-29 13:50:00,32.54,32.56,32.5,32.52,291900.0,15.7356,15.7453,15.7163,15.726,291900.0
2010-10-29 13:55:00,32.53,32.53,32.49,32.5,107200.0,15.7308,15.7308,15.7114,15.7163,107200.0
2010-10-29 14:00:00,32.51,32.51,32.45,32.46,182900.0,15.7211,15.7211,15.6921,15.6969,182900.0
2010-10-29 14:05:00,32.45,32.5,32.45,32.49,51100.0,15.6921,15.7163,15.6921,15.7114,51100.0
2010-10-29 14:10:00,32.49,32.52,32.49,32.51,85000.0,15.7114,15.726,15.7114,15.7211,85000.0
2010-10-29 14:15:00,32.51,32.51,32.5,32.51,38400.0,15.7211,15.7211,15.7163,15.7211,38400.0
2010-10-29 14:20:00,32.51,32.54,32.49,32.49,94000.0,15.7211,15.7356,15.7114,15.7114,94000.0
2010-10-29 14:25:00,32.49,32.51,32.49,32.5,47500.0,15.7114,15.7211,15.7114,15.7163,47500.0
2010-10-29 14:30:00,32.51,32.52,32.48,32.51,83400.0,15.7211,15.726,15.7066,15.7211,83400.0
2010-10-29 14:35:00,32.51,32.51,32.48,32.48,88700.0,15.7211,15.7211,15.7066,15.7066,88700.0
2010-10-29 14:40:00,32.49,32.49,32.46,32.46,106800.0,15.7114,15.7114,15.6969,15.6969,106800.0
2010-10-29 14:45:00,32.47,32.48,32.44,32.44,111400.0,15.7018,15.7066,15.6873,15.6873,111400.0
2010-10-29 14:50:00,32.45,32.47,32.42,32.46,111400.0,15.6921,15.7018,15.6776,15.6969,111400.0
2010-10-29 14:55:00,32.47,32.48,32.45,32.47,94700.0,15.7018,15.7066,15.6921,15.7018,94700.0
2010-10-29 15:00:00,32.48,32.5,32.47,32.5,131900.0,15.7066,15.7163,15.7018,15.7163,131900.0
2010-10-29 15:05:00,32.5,32.51,32.49,32.49,88500.0,15.7163,15.7211,15.7114,15.7114,88500.0
2010-10-29 15:10:00,32.5,32.51,32.49,32.51,96400.0,15.7163,15.7211,15.7114,15.7211,96400.0
2010-10-29 15:15:00,32.51,32.53,32.5,32.5,102700.0,15.7211,15.7308,15.7163,15.7163,102700.0
2010-10-29 15:20:00,32.5,32.53,32.5,32.52,157700.0,15.7163,15.7308,15.7163,15.726,157700.0
2010-10-29 15:25:00,32.52,32.54,32.5,32.5,131500.0,15.726,15.7356,15.7163,15.7163,131500.0
2010-10-29 15:30:00,32.5,32.53,32.5,32.51,192900.0,15.7163,15.7308,15.7163,15.7211,192900.0
2010-10-29 15:35:00,32.5,32.53,32.5,32.51,174200.0,15.7163,15.7308,15.7163,15.7211,174200.0
2010-10-29 15:40:00,32.51,32.52,32.48,32.52,208800.0,15.7211,15.726,15.7066,15.726,208800.0
2010-10-29 15:45:00,32.51,32.51,32.45,32.47,295500.0,15.7211,15.7211,15.6921,15.7018,295500.0
2010-10-29 15:50:00,32.47,32.49,32.45,32.47,281800.0,15.7018,15.7114,15.6921,15.7018,281800.0
2010-10-29 15:55:00,32.47,32.49,32.45,32.48,458700.0,15.7018,15.7114,15.6921,15.7066,458700.0
2010-11-01 09:30:00,32.75,32.77,32.56,32.63,591400.0,15.8372,15.8468,15.7453,15.7791,591400.0
2010-11-01 09:35:00,32.63,32.63,32.53,32.58,319800.0,15.7791,15.7791,15.7308,15.755,319800.0
2010-11-01 09:40:00,32.58,32.65,32.56,32.63,177600.0,15.755,15.7888,15.7453,15.7791,177600.0
2010-11-01 09:45:00,32.63,32.65,32.59,32.62,97900.0,15.7791,15.7888,15.7598,15.7743,97900.0
2010-11-01 09:50:00,32.62,32.68,32.62,32.67,151100.0,15.7743,15.8033,15.7743,15.7985,151100.0
2010-11-01 09:55:00,32.67,32.73,32.66,32.7,216600.0,15.7985,15.8275,15.7937,15.813,216600.0
2010-11-01 10:00:00,32.7,32.77,32.7,32.75,247100.0,15.813,15.8468,15.813,15.8372,247100.0
2010-11-01 10:05:00,32.75,32.75,32.63,32.64,349400.0,15.8372,15.8372,15.7791,15.784,349400.0
2010-11-01 10:10:00,32.64,32.69,32.64,32.69,123400.0,15.784,15.8082,15.784,15.8082,123400.0
2010-11-01 10:15:00,32.69,32.73,32.67,32.71,240600.0,15.8082,15.8275,15.7985,15.8178,240600.0
2010-11-01 10:20:00,32.71,32.74,32.69,32.73,184000.0,15.8178,15.8323,15.8082,15.8275,184000.0
2010-11-01 10:25:00,32.73,32.74,32.69,32.7,200200.0,15.8275,15.8323,15.8082,15.813,200200.0
2010-11-01 10:30:00,32.7,32.72,32.67,32.67,107300.0,15.813,15.8227,15.7985,15.7985,107300.0
2010-11-01 10:35:00,32.67,32.71,32.66,32.7,103200.0,15.7985,15.8178,15.7937,15.813,103200.0
2010-11-01 10:40:00,32.7,32.71,32.69,32.7,101900.0,15.813,15.8178,15.8082,15.813,101900.0
2010-11-01 10:45:00,32.7,32.71,32.67,32.71,128200.0,15.813,15.8178,15.7985,15.8178,128200.0
2010-11-01 10:50:00,32.71,32.71,32.68,32.69,131100.0,15.8178,15.8178,15.8033,15.8082,131100.0
2010-11-01 10:55:00,32.69,32.7,32.67,32.69,69500.0,15.8082,15.813,15.7985,15.8082,69500.0
2010-11-01 11:00:00,32.69,32.7,32.66,32.66,120400.0,15.8082,15.813,15.7937,15.7937,120400.0
2010-11-01 11:05:00,32.66,32.67,32.63,32.65,112500.0,15.7937,15.7985,15.7791,15.7888,112500.0
2010-11-01 11:10:00,32.65,32.66,32.61,32.62,131900.0,15.7888,15.7937,15.7695,15.7743,131900.0
2010-11-01 11:15:00,32.63,32.63,32.58,32.6,182200.0,15.7791,15.7791,15.755,15.7646,182200.0
2010-11-01 11:20:00,32.6,32.6,32.57,32.58,109300.0,15.7646,15.7646,15.7501,15.755,109300.0
2010-11-01 11:25:00,32.58,32.58,32.52,32.54,129100.0,15.755,15.755,15.726,15.7356,129100.0
2010-11-01 11:30:00,32.55,32.55,32.51,32.53,101600.0,15.7405,15.7405,15.7211,15.7308,101600.0
2010-11-01 11:35:00,32.54,32.55,32.5,32.53,99400.0,15.7356,15.7405,15.7163,15.7308,99400.0
2010-11-01 11:40:00,32.54,32.54,32.51,32.53,132400.0,15.7356,15.7356,15.7211,15.7308,132400.0
2010-11-01 11:45:00,32.53,32.6,32.52,32.6,79600.0,15.7308,15.7646,15.726,15.7646,79600.0
2010-11-01 11:50:00,32.6,32.61,32.58,32.58,99300.0,15.7646,15.7695,15.755,15.755,99300.0
2010-11-01 11:55:00,32.58,32.59,32.57,32.58,127400.0,15.755,15.7598,15.7501,15.755,127400.0
2010-11-01 12:00:00,32.58,32.59,32.56,32.56,117800.0,15.755,15.7598,15.7453,15.7453,117800.0
2010-11-01 12:05:00,32.57,32.6,32.56,32.58,71200.0,15.7501,15.7646,15.7453,15.755,71200.0
2010-11-01 12:10:00,32.59,32.6,32.58,32.6,47800.0,15.7598,15.7646,15.755,15.7646,47800.0
2010-11-01 12:15:00,32.6,32.61,32.57,32.58,92500.0,15.7646,15.7695,15.7501,15.755,92500.0
2010-11-01 12:20:00,32.57,32.62,32.57,32.61,69000.0,15.7501,15.7743,15.7501,15.7695,69000.0
2010-11-01 12:25:00,32.61,32.61,32.59,32.6,87000.0,15.7695,15.7695,15.7598,15.7646,87000.0
2010-11-01 12:30:00,32.61,32.61,32.59,32.61,54700.0,15.7695,15.7695,15.7598,15.7695,54700.0
2010-11-01 12:35:00,32.61,32.61,32.58,32.59,65000.0,15.7695,15.7695,15.755,15.7598,65000.0
2010-11-01 12:40:00,32.59,32.6,32.57,32.57,56900.0,15.7598,15.7646,15.7501,15.7501,56900.0
2010-11-01 12:45:00,32.58,32.58,32.55,32.55,93400.0,15.755,15.755,15.7405,15.7405,93400.0
2010-11-01 12:50:00,32.56,32.56,32.53,32.55,58800.0,15.7453,15.7453,15.7308,15.7405,58800.0
2010-11-01 12:55:00,32.55,32.59,32.54,32.59,65200.0,15.7405,15.7598,15.7356,15.7598,65200.0
2010-11-01 13:00:00,32.59,32.63,32.58,32.6,87100.0,15.7598,15.7791,15.755,15.7646,87100.0
2010-11-01 13:05:00,32.59,32.62,32.59,32.62,92500.0,15.7598,15.7743,15.7598,15.7743,92500.0
2010-11-01 13:10:00,32.62,32.65,32.62,32.62,53000.0,15.7743,15.7888,15.7743,15.7743,53000.0
2010-11-01 13:15:00,32.63,32.65,32.62,32.64,73000.0,15.7791,15.7888,15.7743,15.784,73000.0
2010-11-01 13:20:00,32.64,32.64,32.58,32.6,105600.0,15.784,15.784,15.755,15.7646,105600.0
2010-11-01 13:25:00,32.59,32.63,32.59,32.63,51100.0,15.7598,15.7791,15.7598,15.7791,51100.0
2010-11-01 13:30:00,32.63,32.64,32.61,32.64,90600.0,15.7791,15.784,15.7695,15.784,90600.0
2010-11-01 13:35:00,32.63,32.64,32.61,32.61,65800.0,15.7791,15.784,15.7695,15.7695,65800.0
2010-11-01 13:40:00,32.6,32.62,32.6,32.62,90500.0,15.7646,15.7743,15.7646,15.7743,90500.0
2010-11-01 13:45:00,32.61,32.63,32.6,32.63,66300.0,15.7695,15.7791,15.7646,15.7791,66300.0
2010-11-01 13:50:00,32.62,32.62,32.6,32.6,28300.0,15.7743,15.7743,15.7646,15.7646,28300.0
2010-11-01 13:55:00,32.6,32.62,32.55,32.55,270800.0,15.7646,15.7743,15.7405,15.7405,270800.0
2010-11-01 14:00:00,32.55,32.56,32.53,32.54,105400.0,15.7405,15.7453,15.7308,15.7356,105400.0
2010-11-01 14:05:00,32.54,32.56,32.53,32.55,60100.0,15.7356,15.7453,15.7308,15.7405,60100.0
2010-11-01 14:10:00,32.55,32.56,32.52,32.52,50500.0,15.7405,15.7453,15.726,15.726,50500.0
2010-11-01 14:15:00,32.53,32.55,32.51,32.54,166500.0,15.7308,15.7405,15.7211,15.7356,166500.0
2010-11-01 14:20:00,32.53,32.55,32.51,32.51,105600.0,15.7308,15.7405,15.7211,15.7211,105600.0
2010-11-01 14:25:00,32.52,32.52,32.49,32.49,174800.0,15.726,15.726,15.7114,15.7114,174800.0
2010-11-01 14:30:00,32.5,32.5,32.48,32.5,170300.0,15.7163,15.7163,15.7066,15.7163,170300.0
2010-11-01 14:35:00,32.49,32.51,32.43,32.45,148400.0,15.7114,15.7211,15.6824,15.6921,148400.0
2010-11-01 14:40:00,32.45,32.46,32.41,32.44,235100.0,15.6921,15.6969,15.6728,15.6873,235100.0
2010-11-01 14:45:00,32.45,32.45,32.4,32.4,108100.0,15.6921,15.6921,15.6679,15.6679,108100.0
2010-11-01 14:50:00,32.41,32.43,32.4,32.43,180900.0,15.6728,15.6824,15.6679,15.6824,180900.0
2010-11-01 14:55:00,32.42,32.43,32.4,32.43,118200.0,15.6776,15.6824,15.6679,15.6824,118200.0
2010-11-01 15:00:00,32.42,32.43,32.37,32.39,224500.0,15.6776,15.6824,15.6534,15.6631,224500.0
2010-11-01 15:05:00,32.4,32.4,32.27,32.28,438400.0,15.6679,15.6679,15.6051,15.6099,438400.0
2010-11-01 15:10:00,32.28,32.29,32.23,32.26,258300.0,15.6099,15.6147,15.5857,15.6002,258300.0
2010-11-01 15:15:00,32.26,32.29,32.25,32.26,296600.0,15.6002,15.6147,15.5954,15.6002,296600.0
2010-11-01 15:20:00,32.25,32.32,32.24,32.32,123100.0,15.5954,15.6292,15.5905,15.6292,123100.0
2010-11-01 15:25:00,32.32,32.35,32.31,32.32,120200.0,15.6292,15.6437,15.6244,15.6292,120200.0
2010-11-01 15:30:00,32.32,32.36,32.31,32.34,163500.0,15.6292,15.6486,15.6244,15.6389,163500.0
2010-11-01 15:35:00,32.35,32.35,32.3,32.33,140600.0,15.6437,15.6437,15.6196,15.6341,140600.0
2010-11-01 15:40:00,32.34,32.36,32.33,32.35,116500.0,15.6389,15.6486,15.6341,15.6437,116500.0
2010-11-01 15:45:00,32.35,32.38,32.33,32.36,243700.0,15.6437,15.6582,15.6341,15.6486,243700.0
2010-11-01 15:50:00,32.36,32.38,32.35,32.38,212900.0,15.6486,15.6582,15.6437,15.6582,212900.0
2010-11-01 15:55:00,32.38,32.4,32.36,32.4,560400.0,15.6582,15.6679,15.6486,15.6679,560400.0
2010-11-02 09:30:00,32.63,32.85,32.62,32.83,694300.0,15.7791,15.8855,15.7743,15.8759,694300.0
2010-11-02 09:35:00,32.84,32.85,32.68,32.74,383100.0,15.8807,15.8855,15.8033,15.8323,383100.0
2010-11-02 09:40:00,32.74,32.87,32.74,32.87,319000.0,15.8323,15.8952,15.8323,15.8952,319000.0
2010-11-02 09:45:00,32.87,32.9,32.83,32.89,225800.0,15.8952,15.9097,15.8759,15.9049,225800.0
2010-11-02 09:50:00,32.88,32.9,32.81,32.82,306800.0,15.9,15.9097,15.8662,15.871,306800.0
2010-11-02 09:55:00,32.82,32.85,32.74,32.74,205200.0,15.871,15.8855,15.8323,15.8323,205200.0
2010-11-02 10:00:00,32.75,32.86,32.74,32.78,470500.0,15.8372,15.8904,15.8323,15.8517,470500.0
2010-11-02 10:05:00,32.78,32.82,32.78,32.81,149600.0,15.8517,15.871,15.8517,15.8662,149600.0
2010-11-02 10:10:00,32.81,32.81,32.75,32.79,91600.0,15.8662,15.8662,15.8372,15.8565,91600.0
2010-11-02 10:15:00,32.78,32.88,32.78,32.88,198800.0,15.8517,15.9,15.8517,15.9,198800.0
2010-11-02 10:20:00,32.88,32.89,32.86,32.88,101800.0,15.9,15.9049,15.8904,15.9,101800.0
2010-11-02 10:25:00,32.87,32.91,32.87,32.88,233800.0,15.8952,15.9145,15.8952,15.9,233800.0
2010-11-02 10:30:00,32.89,32.89,32.81,32.83,228300.0,15.9049,15.9049,15.8662,15.8759,228300.0
2010-11-02 10:35:00,32.83,32.86,32.82,32.86,129600.0,15.8759,15.8904,15.871,15.8904,129600.0
2010-11-02 10:40:00,32.86,32.88,32.83,32.88,245300.0,15.8904,15.9,15.8759,15.9,245300.0
2010-11-02 10:45:00,32.87,32.88,32.84,32.86,128900.0,15.8952,15.9,15.8807,15.8904,128900.0
2010-11-02 10:50:00,32.86,32.88,32.85,32.88,102500.0,15.8904,15.9,15.8855,15.9,102500.0
2010-11-02 10:55:00,32.88,32.92,32.87,32.88,191200.0,15.9,15.9194,15.8952,15.9,191200.0
2010-11-02 11:00:00,32.87,32.93,32.87,32.92,140600.0,15.8952,15.9242,15.8952,15.9194,140600.0
2010-11-02 11:05:00,32.92,32.93,32.91,32.93,132700.0,15.9194,15.9242,15.9145,15.9242,132700.0
2010-11-02 11:10:00,32.93,32.94,32.9,32.93,129600.0,15.9242,15.9291,15.9097,15.9242,129600.0
2010-11-02 11:15:00,32.94,32.94,32.91,32.92,97500.0,15.9291,15.9291,15.9145,15.9194,97500.0
2010-11-02 11:20:00,32.92,32.94,32.86,32.86,180700.0,15.9194,15.9291,15.8904,15.8904,180700.0
2010-11-02 11:25:00,32.86,32.92,32.86,32.9,126000.0,15.8904,15.9194,15.8904,15.9097,126000.0
2010-11-02 11:30:00,32.91,32.92,32.9,32.9,51900.0,15.9145,15.9194,15.9097,15.9097,51900.0
2010-11-02 11:35:00,32.9,32.95,32.9,32.94,150600.0,15.9097,15.9339,15.9097,15.9291,150600.0
2010-11-02 11:40:00,32.93,32.95,32.93,32.94,109700.0,15.9242,15.9339,15.9242,15.9291,109700.0
2010-11-02 11:45:00,32.94,32.95,32.93,32.94,95700.0,15.9291,15.9339,15.9242,15.9291,95700.0
2010-11-02 11:50:00,32.94,32.95,32.92,32.93,96100.0,15.9291,15.9339,15.9194,15.9242,96100.0
2010-11-02 11:55:00,32.93,32.95,32.91,32.91,210300.0,15.9242,15.9339,15.9145,15.9145,210300.0
2010-11-02 12:00:00,32.92,32.92,32.89,32.91,200900.0,15.9194,15.9194,15.9049,15.9145,200900.0
2010-11-02 12:05:00,32.91,32.92,32.89,32.91,162800.0,15.9145,15.9194,15.9049,15.9145,162800.0
2010-11-02 12:10:00,32.91,32.92,32.89,32.9,156900.0,15.9145,15.9194,15.9049,15.9097,156900.0
2010-11-02 12:15:00,32.91,32.94,32.9,32.93,179200.0,15.9145,15.9291,15.9097,15.9242,179200.0
2010-11-02 12:20:00,32.93,32.93,32.9,32.9,101400.0,15.9242,15.9242,15.9097,15.9097,101400.0
2010-11-02 12:25:00,32.91,32.93,32.9,32.92,81900.0,15.9145,15.9242,15.9097,15.9194,81900.0
2010-11-02 12:30:00,32.92,32.94,32.91,32.92,63400.0,15.9194,15.9291,15.9145,15.9194,63400.0
2010-11-02 12:35:00,32.92,32.94,32.91,32.94,83600.0,15.9194,15.9291,15.9145,15.9291,83600.0
2010-11-02 12:40:00,32.94,32.95,32.92,32.94,84300.0,15.9291,15.9339,15.9194,15.9291,84300.0
2010-11-02 12:45:00,32.94,32.95,32.94,32.95,48900.0,15.9291,15.9339,15.9291,15.9339,48900.0
2010-11-02 12:50:00,32.94,32.95,32.94,32.95,30100.0,15.9291,15.9339,15.9291,15.9339,30100.0
2010-11-02 12:55:00,32.94,32.95,32.93,32.93,86700.0,15.9291,15.9339,15.9242,15.9242,86700.0
2010-11-02 13:00:00,32.93,32.95,32.93,32.95,81500.0,15.9242,15.9339,15.9242,15.9339,81500.0
2010-11-02 13:05:00,32.95,32.95,32.93,32.94,43800.0,15.9339,15.9339,15.9242,15.9291,43800.0
2010-11-02 13:10:00,32.95,32.97,32.94,32.96,155000.0,15.9339,15.9436,15.9291,15.9387,155000.0
2010-11-02 13:15:00,32.96,32.96,32.94,32.94,58400.0,15.9387,15.9387,15.9291,15.9291,58400.0
2010-11-02 13:20:00,32.95,32.95,32.93,32.94,80200.0,15.9339,15.9339,15.9242,15.9291,80200.0
2010-11-02 13:25:00,32.94,32.96,32.93,32.96,117900.0,15.9291,15.9387,15.9242,15.9387,117900.0
2010-11-02 13:30:00,32.95,32.97,32.93,32.95,81100.0,15.9339,15.9436,15.9242,15.9339,81100.0
2010-11-02 13:35:00,32.95,32.96,32.94,32.94,60600.0,15.9339,15.9387,15.9291,15.9291,60600.0
2010-11-02 13:40:00,32.95,32.97,32.94,32.97,151300.0,15.9339,15.9436,15.9291,15.9436,151300.0
2010-11-02 13:45:00,32.97,32.98,32.94,32.95,144500.0,15.9436,15.9484,15.9291,15.9339,144500.0
2010-11-02 13:50:00,32.96,32.97,32.94,32.95,77100.0,15.9387,15.9436,15.9291,15.9339,77100.0
2010-11-02 13:55:00,32.95,32.97,32.94,32.96,85100.0,15.9339,15.9436,15.9291,15.9387,85100.0
2010-11-02 14:00:00,32.95,32.96,32.92,32.92,181100.0,15.9339,15.9387,15.9194,15.9194,181100.0
2010-11-02 14:05:00,32.92,32.93,32.89,32.9,85500.0,15.9194,15.9242,15.9049,15.9097,85500.0
2010-11-02 14:10:00,32.9,32.92,32.9,32.9,126500.0,15.9097,15.9194,15.9097,15.9097,126500.0
2010-11-02 14:15:00,32.9,32.91,32.85,32.88,141100.0,15.9097,15.9145,15.8855,15.9,141100.0
2010-11-02 14:20:00,32.88,32.91,32.87,32.88,115100.0,15.9,15.9145,15.8952,15.9,115100.0
2010-11-02 14:25:00,32.89,32.91,32.88,32.88,72400.0,15.9049,15.9145,15.9,15.9,72400.0
2010-11-02 14:30:00,32.89,32.9,32.88,32.9,72100.0,15.9049,15.9097,15.9,15.9097,72100.0
2010-11-02 14:35:00,32.9,32.91,32.89,32.9,61400.0,15.9097,15.9145,15.9049,15.9097,61400.0
2010-11-02 14:40:00,32.89,32.91,32.88,32.89,88900.0,15.9049,15.9145,15.9,15.9049,88900.0
2010-11-02 14:45:00,32.89,32.9,32.87,32.88,86000.0,15.9049,15.9097,15.8952,15.9,86000.0
2010-11-02 14:50:00,32.88,32.92,32.88,32.91,90100.0,15.9,15.9194,15.9,15.9145,90100.0
2010-11-02 14:55:00,32.92,32.92,32.89,32.9,103200.0,15.9194,15.9194,15.9049,15.9097,103200.0
2010-11-02 15:00:00,32.9,32.92,32.89,32.91,85500.0,15.9097,15.9194,15.9049,15.9145,85500.0
2010-11-02 15:05:00,32.91,32.91,32.87,32.88,173200.0,15.9145,15.9145,15.8952,15.9,173200.0
2010-11-02 15:10:00,32.88,32.91,32.88,32.91,73400.0,15.9,15.9145,15.9,15.9145,73400.0
2010-11-02 15:15:00,32.9,32.94,32.9,32.93,107800.0,15.9097,15.9291,15.9097,15.9242,107800.0
2010-11-02 15:20:00,32.92,32.93,32.91,32.91,79100.0,15.9194,15.9242,15.9145,15.9145,79100.0
2010-11-02 15:25:00,32.92,32.92,32.89,32.9,135500.0,15.9194,15.9194,15.9049,15.9097,135500.0
2010-11-02 15:30:00,32.89,32.9,32.87,32.88,209200.0,15.9049,15.9097,15.8952,15.9,209200.0
2010-11-02 15:35:00,32.89,32.91,32.86,32.86,122600.0,15.9049,15.9145,15.8904,15.8904,122600.0
2010-11-02 15:40:00,32.86,32.87,32.82,32.82,252200.0,15.8904,15.8952,15.871,15.871,252200.0
2010-11-02 15:45:00,32.82,32.87,32.81,32.83,239900.0,15.871,15.8952,15.8662,15.8759,239900.0
2010-11-02 15:50:00,32.84,32.87,32.83,32.84,405100.0,15.8807,15.8952,15.8759,15.8807,405100.0
2010-11-02 15:55:00,32.84,32.84,32.79,32.81,590300.0,15.8807,15.8807,15.8565,15.8662,590300.0
2010-11-03 09:30:00,32.9,32.96,32.82,32.9,222900.0,15.9097,15.9387,15.871,15.9097,222900.0
2010-11-03 09:35:00,32.94,32.94,32.84,32.89,153200.0,15.9291,15.9291,15.8807,15.9049,153200.0
2010-11-03 09:40:00,32.89,32.9,32.83,32.88,124300.0,15.9049,15.9097,15.8759,15.9,124300.0
2010-11-03 09:45:00,32.85,32.88,32.82,32.87,141700.0,15.8855,15.9,15.871,15.8952,141700.0
2010-11-03 09:50:00,32.88,32.92,32.86,32.92,139500.0,15.9,15.9194,15.8904,15.9194,139500.0
2010-11-03 09:55:00,32.92,32.98,32.92,32.94,130100.0,15.9194,15.9484,15.9194,15.9291,130100.0
2010-11-03 10:00:00,32.94,32.98,32.93,32.96,137900.0,15.9291,15.9484,15.9242,15.9387,137900.0
2010-11-03 10:05:00,32.96,32.97,32.93,32.94,92200.0,15.9387,15.9436,15.9242,15.9291,92200.0
2010-11-03 10:10:00,32.95,32.97,32.92,32.93,119000.0,15.9339,15.9436,15.9194,15.9242,119000.0
2010-11-03 10:15:00,32.93,32.95,32.9,32.91,121100.0,15.9242,15.9339,15.9097,15.9145,121100.0
2010-11-03 10:20:00,32.92,32.94,32.89,32.91,99100.0,15.9194,15.9291,15.9049,15.9145,99100.0
2010-11-03 10:25:00,32.9,32.93,32.88,32.89,105600.0,15.9097,15.9242,15.9,15.9049,105600.0
2010-11-03 10:30:00,32.9,32.92,32.86,32.9,90600.0,15.9097,15.9194,15.8904,15.9097,90600.0
2010-11-03 10:35:00,32.9,32.9,32.83,32.84,131400.0,15.9097,15.9097,15.8759,15.8807,131400.0
2010-11-03 10:40:00,32.83,32.83,32.8,32.82,104800.0,15.8759,15.8759,15.8614,15.871,104800.0
2010-11-03 10:45:00,32.82,32.86,32.81,32.85,109400.0,15.871,15.8904,15.8662,15.8855,109400.0
2010-11-03 10:50:00,32.85,32.88,32.85,32.86,78300.0,15.8855,15.9,15.8855,15.8904,78300.0
2010-11-03 10:55:00,32.86,32.88,32.86,32.87,44700.0,15.8904,15.9,15.8904,15.8952,44700.0
2010-11-03 11:00:00,32.88,32.91,32.85,32.9,121400.0,15.9,15.9145,15.8855,15.9097,121400.0
2010-11-03 11:05:00,32.9,32.92,32.88,32.89,128400.0,15.9097,15.9194,15.9,15.9049,128400.0
2010-11-03 11:10:00,32.88,32.92,32.85,32.91,199900.0,15.9,15.9194,15.8855,15.9145,199900.0
2010-11-03 11:15:00,32.9,32.92,32.89,32.9,148000.0,15.9097,15.9194,15.9049,15.9097,148000.0
2010-11-03 11:20:00,32.9,32.95,32.9,32.94,225300.0,15.9097,15.9339,15.9097,15.9291,225300.0
2010-11-03 11:25:00,32.95,32.98,32.94,32.98,200800.0,15.9339,15.9484,15.9291,15.9484,200800.0
2010-11-03 11:30:00,32.98,32.98,32.96,32.97,66200.0,15.9484,15.9484,15.9387,15.9436,66200.0
2010-11-03 11:35:00,32.98,32.98,32.97,32.98,27200.0,15.9484,15.9484,15.9436,15.9484,27200.0
2010-11-03 11:40:00,32.98,32.98,32.97,32.97,29000.0,15.9484,15.9484,15.9436,15.9436,29000.0
2010-11-03 11:45:00,32.98,32.98,32.92,32.92,117400.0,15.9484,15.9484,15.9194,15.9194,117400.0
2010-11-03 11:50:00,32.92,32.96,32.9,32.92,205000.0,15.9194,15.9387,15.9097,15.9194,205000.0
2010-11-03 11:55:00,32.93,32.95,32.91,32.92,104400.0,15.9242,15.9339,15.9145,15.9194,104400.0
2010-11-03 12:00:00,32.92,32.93,32.89,32.92,147000.0,15.9194,15.9242,15.9049,15.9194,147000.0
2010-11-03 12:05:00,32.92,32.93,32.9,32.92,95900.0,15.9194,15.9242,15.9097,15.9194,95900.0
2010-11-03 12:10:00,32.92,32.94,32.89,32.93,64000.0,15.9194,15.9291,15.9049,15.9242,64000.0
2010-11-03 12:15:00,32.94,32.97,32.93,32.96,81300.0,15.9291,15.9436,15.9242,15.9387,81300.0
2010-11-03 12:20:00,32.97,32.97,32.93,32.95,81200.0,15.9436,15.9436,15.9242,15.9339,81200.0
2010-11-03 12:25:00,32.95,32.98,32.95,32.98,102000.0,15.9339,15.9484,15.9339,15.9484,102000.0
2010-11-03 12:30:00,32.97,32.99,32.96,32.99,96800.0,15.9436,15.9532,15.9387,15.9532,96800.0
2010-11-03 12:35:00,32.99,32.99,32.97,32.98,119900.0,15.9532,15.9532,15.9436,15.9484,119900.0
2010-11-03 12:40:00,32.99,33.0,32.98,32.99,135500.0,15.9532,15.9581,15.9484,15.9532,135500.0
2010-11-03 12:45:00,32.99,33.0,32.98,32.99,65900.0,15.9532,15.9581,15.9484,15.9532,65900.0
2010-11-03 12:50:00,32.99,33.0,32.98,33.0,92400.0,15.9532,15.9581,15.9484,15.9581,92400.0
2010-11-03 12:55:00,33.0,33.0,32.98,32.98,65800.0,15.9581,15.9581,15.9484,15.9484,65800.0
2010-11-03 13:00:00,32.99,33.0,32.98,33.0,77200.0,15.9532,15.9581,15.9484,15.9581,77200.0
2010-11-03 13:05:00,33.0,33.0,32.98,32.99,56900.0,15.9581,15.9581,15.9484,15.9532,56900.0
2010-11-03 13:10:00,32.98,33.0,32.97,32.98,101600.0,15.9484,15.9581,15.9436,15.9484,101600.0
2010-11-03 13:15:00,32.99,32.99,32.96,32.97,115800.0,15.9532,15.9532,15.9387,15.9436,115800.0
2010-11-03 13:20:00,32.97,32.99,32.95,32.97,301900.0,15.9436,15.9532,15.9339,15.9436,301900.0
2010-11-03 13:25:00,32.97,32.98,32.96,32.98,39300.0,15.9436,15.9484,15.9387,15.9484,39300.0
2010-11-03 13:30:00,32.98,32.98,32.94,32.95,124200.0,15.9484,15.9484,15.9291,15.9339,124200.0
2010-11-03 13:35:00,32.95,32.96,32.93,32.93,103600.0,15.9339,15.9387,15.9242,15.9242,103600.0
2010-11-03 13:40:00,32.94,32.94,32.92,32.92,111900.0,15.9291,15.9291,15.9194,15.9194,111900.0
2010-11-03 13:45:00,32.92,32.93,32.91,32.92,82400.0,15.9194,15.9242,15.9145,15.9194,82400.0
2010-11-03 13:50:00,32.92,32.93,32.9,32.91,86500.0,15.9194,15.9242,15.9097,15.9145,86500.0
2010-11-03 13:55:00,32.91,32.99,32.91,32.98,234000.0,15.9145,15.9532,15.9145,15.9484,234000.0
2010-11-03 14:00:00,32.99,33.0,32.98,32.99,262300.0,15.9532,15.9581,15.9484,15.9532,262300.0
2010-11-03 14:05:00,33.0,33.0,32.98,32.99,221100.0,15.9581,15.9581,15.9484,15.9532,221100.0
2010-11-03 14:10:00,32.99,33.0,32.87,32.95,223300.0,15.9532,15.9581,15.8952,15.9339,223300.0
2010-11-03 14:15:00,32.94,33.05,32.8,32.95,782200.0,15.9291,15.9822,15.8614,15.9339,782200.0
2010-11-03 14:20:00,32.97,33.01,32.83,32.89,504900.0,15.9436,15.9629,15.8759,15.9049,504900.0
2010-11-03 14:25:00,32.9,32.97,32.72,32.78,465800.0,15.9097,15.9436,15.8227,15.8517,465800.0
2010-11-03 14:30:00,32.78,32.82,32.7,32.79,234700.0,15.8517,15.871,15.813,15.8565,234700.0
2010-11-03 14:35:00,32.79,32.87,32.77,32.84,124000.0,15.8565,15.8952,15.8468,15.8807,124000.0
2010-11-03 14:40:00,32.85,32.91,32.81,32.91,136200.0,15.8855,15.9145,15.8662,15.9145,136200.0
2010-11-03 14:45:00,32.92,32.94,32.88,32.93,127900.0,15.9194,15.9291,15.9,15.9242,127900.0
2010-11-03 14:50:00,32.92,32.97,32.92,32.95,162800.0,15.9194,15.9436,15.9194,15.9339,162800.0
2010-11-03 14:55:00,32.95,33.02,32.94,33.01,210700.0,15.9339,15.9677,15.9291,15.9629,210700.0
2010-11-03 15:00:00,33.01,33.05,32.98,33.01,309700.0,15.9629,15.9822,15.9484,15.9629,309700.0
2010-11-03 15:05:00,33.02,33.05,33.01,33.04,134600.0,15.9677,15.9822,15.9629,15.9774,134600.0
2010-11-03 15:10:00,33.04,33.05,33.0,33.0,145300.0,15.9774,15.9822,15.9581,15.9581,145300.0
2010-11-03 15:15:00,33.01,33.03,32.98,33.0,162400.0,15.9629,15.9726,15.9484,15.9581,162400.0
2010-11-03 15:20:00,32.99,32.99,32.95,32.98,86600.0,15.9532,15.9532,15.9339,15.9484,86600.0
2010-11-03 15:25:00,32.97,33.01,32.96,32.97,323000.0,15.9436,15.9629,15.9387,15.9436,323000.0
2010-11-03 15:30:00,32.97,33.0,32.95,32.96,121300.0,15.9436,15.9581,15.9339,15.9387,121300.0
2010-11-03 15:35:00,32.97,32.99,32.96,32.97,99900.0,15.9436,15.9532,15.9387,15.9436,99900.0
2010-11-03 15:40:00,32.97,32.99,32.95,32.99,116100.0,15.9436,15.9532,15.9339,15.9532,116100.0
2010-11-03 15:45:00,32.99,33.01,32.97,33.01,265500.0,15.9532,15.9629,15.9436,15.9629,265500.0
2010-11-03 15:50:00,33.01,33.02,32.96,33.02,343500.0,15.9629,15.9677,15.9387,15.9677,343500.0
2010-11-03 15:55:00,33.02,33.02,32.97,32.99,581800.0,15.9677,15.9677,15.9436,15.9532,581800.0
2010-11-04 09:30:00,33.21,33.3,33.21,33.25,500200.0,16.0596,16.1031,16.0596,16.079,500200.0
2010-11-04 09:35:00,33.25,33.26,33.16,33.2,355000.0,16.079,16.0838,16.0354,16.0548,355000.0
2010-11-04 09:40:00,33.2,33.26,33.19,33.25,290500.0,16.0548,16.0838,16.0499,16.079,290500.0
2010-11-04 09:45:00,33.25,33.35,33.25,33.3,396400.0,16.079,16.1273,16.079,16.1031,396400.0
2010-11-04 09:50:00,33.3,33.3,33.22,33.26,169200.0,16.1031,16.1031,16.0645,16.0838,169200.0
2010-11-04 09:55:00,33.26,33.29,33.24,33.28,200300.0,16.0838,16.0983,16.0741,16.0935,200300.0
2010-11-04 10:00:00,33.28,33.3,33.25,33.27,127800.0,16.0935,16.1031,16.079,16.0886,127800.0
2010-11-04 10:05:00,33.26,33.31,33.26,33.29,216400.0,16.0838,16.108,16.0838,16.0983,216400.0
2010-11-04 10:10:00,33.28,33.31,33.27,33.3,114900.0,16.0935,16.108,16.0886,16.1031,114900.0
2010-11-04 10:15:00,33.3,33.35,33.3,33.34,132800.0,16.1031,16.1273,16.1031,16.1225,132800.0
2010-11-04 10:20:00,33.34,33.37,33.33,33.35,292700.0,16.1225,16.137,16.1176,16.1273,292700.0
2010-11-04 10:25:00,33.34,33.38,33.31,33.34,305600.0,16.1225,16.1418,16.108,16.1225,305600.0
2010-11-04 10:30:00,33.34,33.34,33.31,33.31,90500.0,16.1225,16.1225,16.108,16.108,90500.0
2010-11-04 10:35:00,33.31,33.36,33.31,33.36,179300.0,16.108,16.1322,16.108,16.1322,179300.0
2010-11-04 10:40:00,33.35,33.36,33.28,33.28,200300.0,16.1273,16.1322,16.0935,16.0935,200300.0
2010-11-04 10:45:00,33.28,33.3,33.27,33.27,173500.0,16.0935,16.1031,16.0886,16.0886,173500.0
2010-11-04 10:50:00,33.27,33.29,33.25,33.29,141000.0,16.0886,16.0983,16.079,16.0983,141000.0
2010-11-04 10:55:00,33.29,33.38,33.28,33.34,343500.0,16.0983,16.1418,16.0935,16.1225,343500.0
2010-11-04 11:00:00,33.34,33.4,33.32,33.4,270300.0,16.1225,16.1515,16.1128,16.1515,270300.0
2010-11-04 11:05:00,33.39,33.4,33.34,33.34,220900.0,16.1467,16.1515,16.1225,16.1225,220900.0
2010-11-04 11:10:00,33.35,33.35,33.3,33.3,134000.0,16.1273,16.1273,16.1031,16.1031,134000.0
2010-11-04 11:15:00,33.3,33.35,33.3,33.33,145800.0,16.1031,16.1273,16.1031,16.1176,145800.0
2010-11-04 11:20:00,33.34,33.34,33.3,33.33,107000.0,16.1225,16.1225,16.1031,16.1176,107000.0
2010-11-04 11:25:00,33.32,33.34,33.31,33.32,130800.0,16.1128,16.1225,16.108,16.1128,130800.0
2010-11-04 11:30:00,33.33,33.35,33.32,33.34,128700.0,16.1176,16.1273,16.1128,16.1225,128700.0
2010-11-04 11:35:00,33.33,33.39,33.33,33.39,151400.0,16.1176,16.1467,16.1176,16.1467,151400.0
2010-11-04 11:40:00,33.39,33.39,33.36,33.36,113100.0,16.1467,16.1467,16.1322,16.1322,113100.0
2010-11-04 11:45:00,33.36,33.37,33.35,33.36,96600.0,16.1322,16.137,16.1273,16.1322,96600.0
2010-11-04 11:50:00,33.35,33.39,33.34,33.38,120600.0,16.1273,16.1467,16.1225,16.1418,120600.0
2010-11-04 11:55:00,33.39,33.39,33.34,33.39,122900.0,16.1467,16.1467,16.1225,16.1467,122900.0
2010-11-04 12:00:00,33.38,33.4,33.38,33.39,172400.0,16.1418,16.1515,16.1418,16.1467,172400.0
2010-11-04 12:05:00,33.39,33.41,33.39,33.41,198000.0,16.1467,16.1563,16.1467,16.1563,198000.0
2010-11-04 12:10:00,33.41,33.42,33.4,33.42,80400.0,16.1563,16.1612,16.1515,16.1612,80400.0
2010-11-04 12:15:00,33.41,33.42,33.41,33.42,145300.0,16.1563,16.1612,16.1563,16.1612,145300.0
2010-11-04 12:20:00,33.42,33.45,33.42,33.44,96000.0,16.1612,16.1757,16.1612,16.1708,96000.0
2010-11-04 12:25:00,33.43,33.45,33.43,33.43,105800.0,16.166,16.1757,16.166,16.166,105800.0
2010-11-04 12:30:00,33.43,33.46,33.43,33.45,121700.0,16.166,16.1805,16.166,16.1757,121700.0
2010-11-04 12:35:00,33.45,33.48,33.44,33.46,155600.0,16.1757,16.1902,16.1708,16.1805,155600.0
2010-11-04 12:40:00,33.46,33.48,33.46,33.46,108800.0,16.1805,16.1902,16.1805,16.1805,108800.0
2010-11-04 12:45:00,33.47,33.48,33.45,33.46,142400.0,16.1853,16.1902,16.1757,16.1805,142400.0
2010-11-04 12:50:00,33.45,33.47,33.45,33.46,96500.0,16.1757,16.1853,16.1757,16.1805,96500.0
2010-11-04 12:55:00,33.46,33.47,33.45,33.46,57400.0,16.1805,16.1853,16.1757,16.1805,57400.0
2010-11-04 13:00:00,33.46,33.47,33.45,33.47,80800.0,16.1805,16.1853,16.1757,16.1853,80800.0
2010-11-04 13:05:00,33.47,33.47,33.46,33.47,44300.0,16.1853,16.1853,16.1805,16.1853,44300.0
2010-11-04 13:10:00,33.47,33.47,33.46,33.47,90200.0,16.1853,16.1853,16.1805,16.1853,90200.0
2010-11-04 13:15:00,33.47,33.47,33.46,33.46,130000.0,16.1853,16.1853,16.1805,16.1805,130000.0
2010-11-04 13:20:00,33.47,33.48,33.46,33.48,127800.0,16.1853,16.1902,16.1805,16.1902,127800.0
2010-11-04 13:25:00,33.48,33.48,33.46,33.47,37300.0,16.1902,16.1902,16.1805,16.1853,37300.0
2010-11-04 13:30:00,33.47,33.49,33.46,33.46,137600.0,16.1853,16.195,16.1805,16.1805,137600.0
2010-11-04 13:35:00,33.46,33.47,33.46,33.47,85200.0,16.1805,16.1853,16.1805,16.1853,85200.0
2010-11-04 13:40:00,33.46,33.48,33.46,33.46,87400.0,16.1805,16.1902,16.1805,16.1805,87400.0
2010-11-04 13:45:00,33.47,33.48,33.46,33.46,85500.0,16.1853,16.1902,16.1805,16.1805,85500.0
2010-11-04 13:50:00,33.46,33.47,33.45,33.45,101100.0,16.1805,16.1853,16.1757,16.1757,101100.0
2010-11-04 13:55:00,33.45,33.47,33.45,33.45,115300.0,16.1757,16.1853,16.1757,16.1757,115300.0
2010-11-04 14:00:00,33.45,33.47,33.45,33.46,98800.0,16.1757,16.1853,16.1757,16.1805,98800.0
2010-11-04 14:05:00,33.46,33.48,33.45,33.47,178000.0,16.1805,16.1902,16.1757,16.1853,178000.0
2010-11-04 14:10:00,33.48,33.48,33.46,33.48,93500.0,16.1902,16.1902,16.1805,16.1902,93500.0
2010-11-04 14:15:00,33.48,33.48,33.46,33.47,67200.0,16.1902,16.1902,16.1805,16.1853,67200.0
2010-11-04 14:20:00,33.47,33.49,33.47,33.47,170800.0,16.1853,16.195,16.1853,16.1853,170800.0
2010-11-04 14:25:00,33.47,33.48,33.46,33.47,74100.0,16.1853,16.1902,16.1805,16.1853,74100.0
2010-11-04 14:30:00,33.48,33.48,33.46,33.47,90800.0,16.1902,16.1902,16.1805,16.1853,90800.0
2010-11-04 14:35:00,33.47,33.49,33.46,33.49,153700.0,16.1853,16.195,16.1805,16.195,153700.0
2010-11-04 14:40:00,33.48,33.49,33.47,33.47,81200.0,16.1902,16.195,16.1853,16.1853,81200.0
2010-11-04 14:45:00,33.48,33.48,33.47,33.48,123100.0,16.1902,16.1902,16.1853,16.1902,123100.0
2010-11-04 14:50:00,33.47,33.48,33.46,33.46,97300.0,16.1853,16.1902,16.1805,16.1805,97300.0
2010-11-04 14:55:00,33.46,33.47,33.45,33.46,111200.0,16.1805,16.1853,16.1757,16.1805,111200.0
2010-11-04 15:00:00,33.45,33.47,33.45,33.47,158100.0,16.1757,16.1853,16.1757,16.1853,158100.0
2010-11-04 15:05:00,33.47,33.49,33.47,33.47,134100.0,16.1853,16.195,16.1853,16.1853,134100.0
2010-11-04 15:10:00,33.48,33.48,33.45,33.47,122900.0,16.1902,16.1902,16.1757,16.1853,122900.0
2010-11-04 15:15:00,33.46,33.49,33.46,33.46,226300.0,16.1805,16.195,16.1805,16.1805,226300.0
2010-11-04 15:20:00,33.46,33.48,33.46,33.46,64700.0,16.1805,16.1902,16.1805,16.1805,64700.0
2010-11-04 15:25:00,33.47,33.5,33.46,33.48,229000.0,16.1853,16.1999,16.1805,16.1902,229000.0
2010-11-04 15:30:00,33.49,33.52,33.47,33.51,407400.0,16.195,16.2095,16.1853,16.2047,407400.0
2010-11-04 15:35:00,33.52,33.54,33.51,33.54,201400.0,16.2095,16.2192,16.2047,16.2192,201400.0
2010-11-04 15:40:00,33.53,33.54,33.5,33.5,228800.0,16.2144,16.2192,16.1999,16.1999,228800.0
2010-11-04 15:45:00,33.5,33.52,33.45,33.48,293100.0,16.1999,16.2095,16.1757,16.1902,293100.0
2010-11-04 15:50:00,33.48,33.5,33.46,33.5,308000.0,16.1902,16.1999,16.1805,16.1999,308000.0
2010-11-04 15:55:00,33.5,33.54,33.49,33.52,829100.0,16.1999,16.2192,16.195,16.2095,829100.0
2010-11-05 09:30:00,33.56,33.62,33.43,33.43,360200.0,16.2289,16.2579,16.166,16.166,360200.0
2010-11-05 09:35:00,33.43,33.51,33.4,33.43,149100.0,16.166,16.2047,16.1515,16.166,149100.0
2010-11-05 09:40:00,33.43,33.45,33.4,33.41,139200.0,16.166,16.1757,16.1515,16.1563,139200.0
2010-11-05 09:45:00,33.4,33.4,33.27,33.29,233900.0,16.1515,16.1515,16.0886,16.0983,233900.0
2010-11-05 09:50:00,33.28,33.29,33.25,33.27,146500.0,16.0935,16.0983,16.079,16.0886,146500.0
2010-11-05 09:55:00,33.26,33.29,33.2,33.23,203200.0,16.0838,16.0983,16.0548,16.0693,203200.0
2010-11-05 10:00:00,33.24,33.33,33.24,33.3,152600.0,16.0741,16.1176,16.0741,16.1031,152600.0
2010-11-05 10:05:00,33.3,33.38,33.3,33.35,128200.0,16.1031,16.1418,16.1031,16.1273,128200.0
2010-11-05 10:10:00,33.34,33.36,33.3,33.33,72900.0,16.1225,16.1322,16.1031,16.1176,72900.0
2010-11-05 10:15:00,33.33,33.35,33.3,33.3,83600.0,16.1176,16.1273,16.1031,16.1031,83600.0
2010-11-05 10:20:00,33.3,33.34,33.3,33.31,80600.0,16.1031,16.1225,16.1031,16.108,80600.0
2010-11-05 10:25:00,33.31,33.34,33.31,33.33,94600.0,16.108,16.1225,16.108,16.1176,94600.0
2010-11-05 10:30:00,33.34,33.36,33.32,33.32,104400.0,16.1225,16.1322,16.1128,16.1128,104400.0
2010-11-05 10:35:00,33.33,33.38,33.33,33.34,76000.0,16.1176,16.1418,16.1176,16.1225,76000.0
2010-11-05 10:40:00,33.34,33.37,33.32,33.33,50400.0,16.1225,16.137,16.1128,16.1176,50400.0
2010-11-05 10:45:00,33.32,33.35,33.32,33.35,83500.0,16.1128,16.1273,16.1128,16.1273,83500.0
2010-11-05 10:50:00,33.35,33.35,33.3,33.34,116800.0,16.1273,16.1273,16.1031,16.1225,116800.0
2010-11-05 10:55:00,33.35,33.35,33.32,33.33,126000.0,16.1273,16.1273,16.1128,16.1176,126000.0
2010-11-05 11:00:00,33.33,33.35,33.32,33.33,110300.0,16.1176,16.1273,16.1128,16.1176,110300.0
2010-11-05 11:05:00,33.32,33.32,33.27,33.28,199300.0,16.1128,16.1128,16.0886,16.0935,199300.0
2010-11-05 11:10:00,33.28,33.29,33.25,33.25,232500.0,16.0935,16.0983,16.079,16.079,232500.0
2010-11-05 11:15:00,33.26,33.28,33.25,33.26,90000.0,16.0838,16.0935,16.079,16.0838,90000.0
2010-11-05 11:20:00,33.26,33.26,33.14,33.17,597500.0,16.0838,16.0838,16.0258,16.0403,597500.0
2010-11-05 11:25:00,33.17,33.22,33.14,33.19,185900.0,16.0403,16.0645,16.0258,16.0499,185900.0
2010-11-05 11:30:00,33.2,33.26,33.17,33.24,203700.0,16.0548,16.0838,16.0403,16.0741,203700.0
2010-11-05 11:35:00,33.25,33.26,33.2,33.21,282700.0,16.079,16.0838,16.0548,16.0596,282700.0
2010-11-05 11:40:00,33.21,33.21,33.1,33.14,189200.0,16.0596,16.0596,16.0064,16.0258,189200.0
2010-11-05 11:45:00,33.13,33.16,33.11,33.15,96400.0,16.0209,16.0354,16.0113,16.0306,96400.0
2010-11-05 11:50:00,33.14,33.16,33.13,33.16,59500.0,16.0258,16.0354,16.0209,16.0354,59500.0
2010-11-05 11:55:00,33.15,33.16,33.12,33.13,73000.0,16.0306,16.0354,16.0161,16.0209,73000.0
2010-11-05 12:00:00,33.12,33.13,33.09,33.1,200800.0,16.0161,16.0209,16.0016,16.0064,200800.0
2010-11-05 12:05:00,33.1,33.12,33.09,33.12,89200.0,16.0064,16.0161,16.0016,16.0161,89200.0
2010-11-05 12:10:00,33.11,33.13,33.1,33.1,88000.0,16.0113,16.0209,16.0064,16.0064,88000.0
2010-11-05 12:15:00,33.1,33.12,33.08,33.09,62200.0,16.0064,16.0161,15.9968,16.0016,62200.0
2010-11-05 12:20:00,33.08,33.09,33.04,33.06,180300.0,15.9968,16.0016,15.9774,15.9871,180300.0
2010-11-05 12:25:00,33.06,33.07,33.05,33.06,56600.0,15.9871,15.9919,15.9822,15.9871,56600.0
2010-11-05 12:30:00,33.07,33.14,33.04,33.13,162000.0,15.9919,16.0258,15.9774,16.0209,162000.0
2010-11-05 12:35:00,33.13,33.18,33.12,33.17,59800.0,16.0209,16.0451,16.0161,16.0403,59800.0
2010-11-05 12:40:00,33.17,33.17,33.16,33.16,34900.0,16.0403,16.0403,16.0354,16.0354,34900.0
2010-11-05 12:45:00,33.16,33.17,33.14,33.17,51500.0,16.0354,16.0403,16.0258,16.0403,51500.0
2010-11-05 12:50:00,33.17,33.17,33.14,33.15,59500.0,16.0403,16.0403,16.0258,16.0306,59500.0
2010-11-05 12:55:00,33.15,33.16,33.14,33.16,22000.0,16.0306,16.0354,16.0258,16.0354,22000.0
2010-11-05 13:00:00,33.16,33.18,33.15,33.18,52900.0,16.0354,16.0451,16.0306,16.0451,52900.0
2010-11-05 13:05:00,33.18,33.21,33.17,33.17,104900.0,16.0451,16.0596,16.0403,16.0403,104900.0
2010-11-05 13:10:00,33.18,33.18,33.16,33.16,89800.0,16.0451,16.0451,16.0354,16.0354,89800.0
2010-11-05 13:15:00,33.16,33.17,33.15,33.15,56300.0,16.0354,16.0403,16.0306,16.0306,56300.0
2010-11-05 13:20:00,33.15,33.16,33.12,33.13,80200.0,16.0306,16.0354,16.0161,16.0209,80200.0
2010-11-05 13:25:00,33.12,33.14,33.12,33.13,81100.0,16.0161,16.0258,16.0161,16.0209,81100.0
2010-11-05 13:30:00,33.13,33.13,33.1,33.11,66300.0,16.0209,16.0209,16.0064,16.0113,66300.0
2010-11-05 13:35:00,33.12,33.14,33.11,33.14,311100.0,16.0161,16.0258,16.0113,16.0258,311100.0
2010-11-05 13:40:00,33.14,33.16,33.13,33.15,57200.0,16.0258,16.0354,16.0209,16.0306,57200.0
2010-11-05 13:45:00,33.16,33.16,33.15,33.16,36800.0,16.0354,16.0354,16.0306,16.0354,36800.0
2010-11-05 13:50:00,33.15,33.17,33.15,33.16,114800.0,16.0306,16.0403,16.0306,16.0354,114800.0
2010-11-05 13:55:00,33.16,33.2,33.15,33.19,128700.0,16.0354,16.0548,16.0306,16.0499,128700.0
2010-11-05 14:00:00,33.19,33.2,33.14,33.14,126200.0,16.0499,16.0548,16.0258,16.0258,126200.0
2010-11-05 14:05:00,33.14,33.17,33.13,33.13,138200.0,16.0258,16.0403,16.0209,16.0209,138200.0
2010-11-05 14:10:00,33.13,33.14,33.12,33.12,100400.0,16.0209,16.0258,16.0161,16.0161,100400.0
2010-11-05 14:15:00,33.12,33.12,33.06,33.06,124200.0,16.0161,16.0161,15.9871,15.9871,124200.0
2010-11-05 14:20:00,33.07,33.11,33.06,33.1,103400.0,15.9919,16.0113,15.9871,16.0064,103400.0
2010-11-05 14:25:00,33.1,33.12,33.06,33.09,158800.0,16.0064,16.0161,15.9871,16.0016,158800.0
2010-11-05 14:30:00,33.08,33.13,33.08,33.1,127700.0,15.9968,16.0209,15.9968,16.0064,127700.0
2010-11-05 14:35:00,33.11,33.15,33.1,33.14,76900.0,16.0113,16.0306,16.0064,16.0258,76900.0
2010-11-05 14:40:00,33.13,33.2,33.13,33.2,207000.0,16.0209,16.0548,16.0209,16.0548,207000.0
2010-11-05 14:45:00,33.2,33.22,33.19,33.22,133800.0,16.0548,16.0645,16.0499,16.0645,133800.0
2010-11-05 14:50:00,33.22,33.22,33.19,33.19,118600.0,16.0645,16.0645,16.0499,16.0499,118600.0
2010-11-05 14:55:00,33.19,33.22,33.18,33.2,93200.0,16.0499,16.0645,16.0451,16.0548,93200.0
2010-11-05 15:00:00,33.2,33.23,33.19,33.23,144500.0,16.0548,16.0693,16.0499,16.0693,144500.0
2010-11-05 15:05:00,33.22,33.25,33.22,33.24,103600.0,16.0645,16.079,16.0645,16.0741,103600.0
2010-11-05 15:10:00,33.24,33.24,33.21,33.21,163500.0,16.0741,16.0741,16.0596,16.0596,163500.0
2010-11-05 15:15:00,33.22,33.25,33.21,33.25,114800.0,16.0645,16.079,16.0596,16.079,114800.0
2010-11-05 15:20:00,33.25,33.25,33.21,33.25,197200.0,16.079,16.079,16.0596,16.079,197200.0
2010-11-05 15:25:00,33.25,33.31,33.24,33.28,255000.0,16.079,16.108,16.0741,16.0935,255000.0
2010-11-05 15:30:00,33.27,33.31,33.26,33.31,212200.0,16.0886,16.108,16.0838,16.108,212200.0
2010-11-05 15:35:00,33.31,33.31,33.24,33.26,222600.0,16.108,16.108,16.0741,16.0838,222600.0
2010-11-05 15:40:00,33.26,33.27,33.24,33.24,173800.0,16.0838,16.0886,16.0741,16.0741,173800.0
2010-11-05 15:45:00,33.25,33.35,33.24,33.34,346500.0,16.079,16.1273,16.0741,16.1225,346500.0
2010-11-05 15:50:00,33.34,33.43,33.33,33.42,768100.0,16.1225,16.166,16.1176,16.1612,768100.0
2010-11-05 15:55:00,33.42,33.46,33.4,33.43,885400.0,16.1612,16.1805,16.1515,16.166,885400.0
2010-11-08 09:30:00,33.31,33.34,33.21,33.25,300700.0,16.108,16.1225,16.0596,16.079,300700.0
2010-11-08 09:35:00,33.25,33.26,33.12,33.15,236100.0,16.079,16.0838,16.0161,16.0306,236100.0
2010-11-08 09:40:00,33.15,33.18,33.12,33.15,213200.0,16.0306,16.0451,16.0161,16.0306,213200.0
2010-11-08 09:45:00,33.15,33.17,33.09,33.09,203000.0,16.0306,16.0403,16.0016,16.0016,203000.0
2010-11-08 09:50:00,33.08,33.11,33.0,33.0,250700.0,15.9968,16.0113,15.9581,15.9581,250700.0
2010-11-08 09:55:00,33.0,33.02,32.96,32.99,316200.0,15.9581,15.9677,15.9387,15.9532,316200.0
2010-11-08 10:00:00,33.0,33.0,32.92,32.93,347000.0,15.9581,15.9581,15.9194,15.9242,347000.0
2010-11-08 10:05:00,32.93,32.96,32.92,32.94,113700.0,15.9242,15.9387,15.9194,15.9291,113700.0
2010-11-08 10:10:00,32.94,32.96,32.93,32.95,172700.0,15.9291,15.9387,15.9242,15.9339,172700.0
2010-11-08 10:15:00,32.95,32.99,32.94,32.99,181000.0,15.9339,15.9532,15.9291,15.9532,181000.0
2010-11-08 10:20:00,32.99,33.0,32.93,32.94,198100.0,15.9532,15.9581,15.9242,15.9291,198100.0
2010-11-08 10:25:00,32.94,32.98,32.94,32.98,216400.0,15.9291,15.9484,15.9291,15.9484,216400.0
2010-11-08 10:30:00,32.97,32.98,32.94,32.95,272500.0,15.9436,15.9484,15.9291,15.9339,272500.0
2010-11-08 10:35:00,32.96,33.0,32.95,32.99,138400.0,15.9387,15.9581,15.9339,15.9532,138400.0
2010-11-08 10:40:00,32.98,33.0,32.97,33.0,80500.0,15.9484,15.9581,15.9436,15.9581,80500.0
2010-11-08 10:45:00,33.0,33.03,33.0,33.02,105800.0,15.9581,15.9726,15.9581,15.9677,105800.0
2010-11-08 10:50:00,33.02,33.03,32.97,32.99,166000.0,15.9677,15.9726,15.9436,15.9532,166000.0
2010-11-08 10:55:00,32.99,33.01,32.97,33.0,128900.0,15.9532,15.9629,15.9436,15.9581,128900.0
2010-11-08 11:00:00,32.99,33.03,32.98,33.0,124400.0,15.9532,15.9726,15.9484,15.9581,124400.0
2010-11-08 11:05:00,33.0,33.02,32.98,32.99,136600.0,15.9581,15.9677,15.9484,15.9532,136600.0
2010-11-08 11:10:00,33.0,33.0,32.97,33.0,107900.0,15.9581,15.9581,15.9436,15.9581,107900.0
2010-11-08 11:15:00,33.0,33.04,32.99,33.03,84900.0,15.9581,15.9774,15.9532,15.9726,84900.0
2010-11-08 11:20:00,33.03,33.06,33.02,33.06,91500.0,15.9726,15.9871,15.9677,15.9871,91500.0
2010-11-08 11:25:00,33.05,33.07,33.05,33.06,101100.0,15.9822,15.9919,15.9822,15.9871,101100.0
2010-11-08 11:30:00,33.06,33.12,33.05,33.11,170700.0,15.9871,16.0161,15.9822,16.0113,170700.0
2010-11-08 11:35:00,33.11,33.12,33.08,33.08,106200.0,16.0113,16.0161,15.9968,15.9968,106200.0
2010-11-08 11:40:00,33.09,33.1,33.07,33.09,115400.0,16.0016,16.0064,15.9919,16.0016,115400.0
2010-11-08 11:45:00,33.09,33.1,33.03,33.09,105600.0,16.0016,16.0064,15.9726,16.0016,105600.0
2010-11-08 11:50:00,33.1,33.12,33.08,33.12,88300.0,16.0064,16.0161,15.9968,16.0161,88300.0
2010-11-08 11:55:00,33.12,33.15,33.11,33.13,122900.0,16.0161,16.0306,16.0113,16.0209,122900.0
2010-11-08 12:00:00,33.14,33.15,33.07,33.08,160400.0,16.0258,16.0306,15.9919,15.9968,160400.0
2010-11-08 12:05:00,33.08,33.08,33.03,33.04,89800.0,15.9968,15.9968,15.9726,15.9774,89800.0
2010-11-08 12:10:00,33.04,33.06,33.03,33.06,62900.0,15.9774,15.9871,15.9726,15.9871,62900.0
2010-11-08 12:15:00,33.06,33.06,33.01,33.03,95900.0,15.9871,15.9871,15.9629,15.9726,95900.0
2010-11-08 12:20:00,33.03,33.07,33.02,33.06,124000.0,15.9726,15.9919,15.9677,15.9871,124000.0
2010-11-08 12:25:00,33.07,33.08,33.06,33.08,81200.0,15.9919,15.9968,15.9871,15.9968,81200.0
2010-11-08 12:30:00,33.07,33.08,33.05,33.06,70600.0,15.9919,15.9968,15.9822,15.9871,70600.0
2010-11-08 12:35:00,33.05,33.06,33.04,33.04,91900.0,15.9822,15.9871,15.9774,15.9774,91900.0
2010-11-08 12:40:00,33.05,33.05,33.03,33.04,52500.0,15.9822,15.9822,15.9726,15.9774,52500.0
2010-11-08 12:45:00,33.03,33.06,33.03,33.05,64800.0,15.9726,15.9871,15.9726,15.9822,64800.0
2010-11-08 12:50:00,33.05,33.06,33.04,33.06,51000.0,15.9822,15.9871,15.9774,15.9871,51000.0
2010-11-08 12:55:00,33.06,33.08,33.05,33.06,56200.0,15.9871,15.9968,15.9822,15.9871,56200.0
2010-11-08 13:00:00,33.05,33.07,33.05,33.06,33200.0,15.9822,15.9919,15.9822,15.9871,33200.0
2010-11-08 13:05:00,33.07,33.07,33.06,33.06,36800.0,15.9919,15.9919,15.9871,15.9871,36800.0
2010-11-08 13:10:00,33.07,33.08,33.06,33.08,37300.0,15.9919,15.9968,15.9871,15.9968,37300.0
2010-11-08 13:15:00,33.08,33.08,33.04,33.05,77300.0,15.9968,15.9968,15.9774,15.9822,77300.0
2010-11-08 13:20:00,33.05,33.08,33.04,33.07,85900.0,15.9822,15.9968,15.9774,15.9919,85900.0
2010-11-08 13:25:00,33.08,33.11,33.07,33.1,80100.0,15.9968,16.0113,15.9919,16.0064,80100.0
2010-11-08 13:30:00,33.1,33.1,33.09,33.1,19800.0,16.0064,16.0064,16.0016,16.0064,19800.0
2010-11-08 13:35:00,33.1,33.1,33.05,33.05,68200.0,16.0064,16.0064,15.9822,15.9822,68200.0
2010-11-08 13:40:00,33.06,33.1,33.05,33.09,93500.0,15.9871,16.0064,15.9822,16.0016,93500.0
2010-11-08 13:45:00,33.09,33.1,33.08,33.1,29800.0,16.0016,16.0064,15.9968,16.0064,29800.0
2010-11-08 13:50:00,33.1,33.11,33.09,33.11,50500.0,16.0064,16.0113,16.0016,16.0113,50500.0
2010-11-08 13:55:00,33.1,33.1,33.08,33.08,58300.0,16.0064,16.0064,15.9968,15.9968,58300.0
2010-11-08 14:00:00,33.09,33.1,33.08,33.1,76100.0,16.0016,16.0064,15.9968,16.0064,76100.0
2010-11-08 14:05:00,33.09,33.12,33.09,33.11,102200.0,16.0016,16.0161,16.0016,16.0113,102200.0
2010-11-08 14:10:00,33.11,33.12,33.09,33.1,72200.0,16.0113,16.0161,16.0016,16.0064,72200.0
2010-11-08 14:15:00,33.1,33.12,33.09,33.12,52900.0,16.0064,16.0161,16.0016,16.0161,52900.0
2010-11-08 14:20:00,33.12,33.12,33.1,33.11,48800.0,16.0161,16.0161,16.0064,16.0113,48800.0
2010-11-08 14:25:00,33.1,33.13,33.1,33.1,88500.0,16.0064,16.0209,16.0064,16.0064,88500.0
2010-11-08 14:30:00,33.1,33.11,33.08,33.08,84800.0,16.0064,16.0113,15.9968,15.9968,84800.0
2010-11-08 14:35:00,33.08,33.1,33.07,33.09,92200.0,15.9968,16.0064,15.9919,16.0016,92200.0
2010-11-08 14:40:00,33.08,33.09,33.07,33.08,95400.0,15.9968,16.0016,15.9919,15.9968,95400.0
2010-11-08 14:45:00,33.08,33.08,33.05,33.06,87300.0,15.9968,15.9968,15.9822,15.9871,87300.0
2010-11-08 14:50:00,33.06,33.09,33.05,33.09,65500.0,15.9871,16.0016,15.9822,16.0016,65500.0
2010-11-08 14:55:00,33.09,33.09,33.05,33.06,139800.0,16.0016,16.0016,15.9822,15.9871,139800.0
2010-11-08 15:00:00,33.05,33.09,33.05,33.08,118000.0,15.9822,16.0016,15.9822,15.9968,118000.0
2010-11-08 15:05:00,33.08,33.09,33.06,33.08,89300.0,15.9968,16.0016,15.9871,15.9968,89300.0
2010-11-08 15:10:00,33.07,33.1,33.07,33.08,63500.0,15.9919,16.0064,15.9919,15.9968,63500.0
2010-11-08 15:15:00,33.09,33.12,33.08,33.11,133100.0,16.0016,16.0161,15.9968,16.0113,133100.0
2010-11-08 15:20:00,33.11,33.13,33.1,33.12,112500.0,16.0113,16.0209,16.0064,16.0161,112500.0
2010-11-08 15:25:00,33.11,33.12,33.1,33.1,74200.0,16.0113,16.0161,16.0064,16.0064,74200.0
2010-11-08 15:30:00,33.11,33.15,33.1,33.13,150000.0,16.0113,16.0306,16.0064,16.0209,150000.0
2010-11-08 15:35:00,33.14,33.16,33.13,33.15,92100.0,16.0258,16.0354,16.0209,16.0306,92100.0
2010-11-08 15:40:00,33.16,33.16,33.15,33.16,106200.0,16.0354,16.0354,16.0306,16.0354,106200.0
2010-11-08 15:45:00,33.16,33.19,33.12,33.15,241300.0,16.0354,16.0499,16.0161,16.0306,241300.0
2010-11-08 15:50:00,33.15,33.15,33.1,33.1,214500.0,16.0306,16.0306,16.0064,16.0064,214500.0
2010-11-08 15:55:00,33.11,33.16,33.1,33.16,369400.0,16.0113,16.0354,16.0064,16.0354,369400.0
2010-11-09 09:30:00,33.28,33.28,33.1,33.13,335900.0,16.0935,16.0935,16.0064,16.0209,335900.0
2010-11-09 09:35:00,33.13,33.13,32.98,33.06,350900.0,16.0209,16.0209,15.9484,15.9871,350900.0
2010-11-09 09:40:00,33.05,33.08,32.97,33.0,222500.0,15.9822,15.9968,15.9436,15.9581,222500.0
2010-11-09 09:45:00,33.0,33.08,32.98,33.05,165800.0,15.9581,15.9968,15.9484,15.9822,165800.0
2010-11-09 09:50:00,33.05,33.08,33.01,33.06,164300.0,15.9822,15.9968,15.9629,15.9871,164300.0
2010-11-09 09:55:00,33.06,33.12,33.03,33.12,195700.0,15.9871,16.0161,15.9726,16.0161,195700.0
2010-11-09 10:00:00,33.12,33.17,33.09,33.17,151900.0,16.0161,16.0403,16.0016,16.0403,151900.0
2010-11-09 10:05:00,33.17,33.18,33.07,33.12,225600.0,16.0403,16.0451,15.9919,16.0161,225600.0
2010-11-09 10:10:00,33.12,33.13,33.08,33.1,151600.0,16.0161,16.0209,15.9968,16.0064,151600.0
2010-11-09 10:15:00,33.1,33.15,33.09,33.1,145600.0,16.0064,16.0306,16.0016,16.0064,145600.0
2010-11-09 10:20:00,33.1,33.16,33.1,33.13,182500.0,16.0064,16.0354,16.0064,16.0209,182500.0
2010-11-09 10:25:00,33.12,33.18,33.11,33.14,153500.0,16.0161,16.0451,16.0113,16.0258,153500.0
2010-11-09 10:30:00,33.14,33.19,33.12,33.12,151300.0,16.0258,16.0499,16.0161,16.0161,151300.0
2010-11-09 10:35:00,33.13,33.15,33.11,33.13,141100.0,16.0209,16.0306,16.0113,16.0209,141100.0
2010-11-09 10:40:00,33.13,33.18,33.12,33.17,104700.0,16.0209,16.0451,16.0161,16.0403,104700.0
2010-11-09 10:45:00,33.18,33.18,33.14,33.18,137500.0,16.0451,16.0451,16.0258,16.0451,137500.0
2010-11-09 10:50:00,33.17,33.18,33.12,33.15,159300.0,16.0403,16.0451,16.0161,16.0306,159300.0
2010-11-09 10:55:00,33.16,33.18,33.15,33.18,98000.0,16.0354,16.0451,16.0306,16.0451,98000.0
2010-11-09 11:00:00,33.18,33.19,33.13,33.13,136400.0,16.0451,16.0499,16.0209,16.0209,136400.0
2010-11-09 11:05:00,33.13,33.16,33.06,33.06,166000.0,16.0209,16.0354,15.9871,15.9871,166000.0
2010-11-09 11:10:00,33.06,33.09,33.06,33.06,163800.0,15.9871,16.0016,15.9871,15.9871,163800.0
2010-11-09 11:15:00,33.07,33.08,33.03,33.05,146500.0,15.9919,15.9968,15.9726,15.9822,146500.0
2010-11-09 11:20:00,33.06,33.13,33.06,33.1,94100.0,15.9871,16.0209,15.9871,16.0064,94100.0
2010-11-09 11:25:00,33.11,33.17,33.1,33.16,117000.0,16.0113,16.0403,16.0064,16.0354,117000.0
2010-11-09 11:30:00,33.16,33.17,33.14,33.16,284100.0,16.0354,16.0403,16.0258,16.0354,284100.0
2010-11-09 11:35:00,33.16,33.19,33.14,33.17,139700.0,16.0354,16.0499,16.0258,16.0403,139700.0
2010-11-09 11:40:00,33.17,33.23,33.17,33.23,164800.0,16.0403,16.0693,16.0403,16.0693,164800.0
2010-11-09 11:45:00,33.23,33.25,33.21,33.24,81400.0,16.0693,16.079,16.0596,16.0741,81400.0
2010-11-09 11:50:00,33.23,33.24,33.19,33.22,111500.0,16.0693,16.0741,16.0499,16.0645,111500.0
2010-11-09 11:55:00,33.22,33.22,33.14,33.15,252500.0,16.0645,16.0645,16.0258,16.0306,252500.0
2010-11-09 12:00:00,33.15,33.17,33.14,33.16,60500.0,16.0306,16.0403,16.0258,16.0354,60500.0
2010-11-09 12:05:00,33.15,33.2,33.15,33.18,110600.0,16.0306,16.0548,16.0306,16.0451,110600.0
2010-11-09 12:10:00,33.18,33.21,33.17,33.2,78700.0,16.0451,16.0596,16.0403,16.0548,78700.0
2010-11-09 12:15:00,33.19,33.24,33.19,33.21,103200.0,16.0499,16.0741,16.0499,16.0596,103200.0
2010-11-09 12:20:00,33.22,33.23,33.2,33.2,96900.0,16.0645,16.0693,16.0548,16.0548,96900.0
2010-11-09 12:25:00,33.21,33.24,33.19,33.24,152300.0,16.0596,16.0741,16.0499,16.0741,152300.0
2010-11-09 12:30:00,33.24,33.26,33.22,33.24,142700.0,16.0741,16.0838,16.0645,16.0741,142700.0
2010-11-09 12:35:00,33.24,33.24,33.21,33.22,79800.0,16.0741,16.0741,16.0596,16.0645,79800.0
2010-11-09 12:40:00,33.22,33.24,33.22,33.23,66000.0,16.0645,16.0741,16.0645,16.0693,66000.0
2010-11-09 12:45:00,33.24,33.24,33.22,33.22,54800.0,16.0741,16.0741,16.0645,16.0645,54800.0
2010-11-09 12:50:00,33.23,33.28,33.22,33.28,80400.0,16.0693,16.0935,16.0645,16.0935,80400.0
2010-11-09 12:55:00,33.28,33.28,33.26,33.26,130700.0,16.0935,16.0935,16.0838,16.0838,130700.0
2010-11-09 13:00:00,33.27,33.28,33.26,33.27,56700.0,16.0886,16.0935,16.0838,16.0886,56700.0
2010-11-09 13:05:00,33.27,33.28,33.26,33.28,76600.0,16.0886,16.0935,16.0838,16.0935,76600.0
2010-11-09 13:10:00,33.28,33.28,33.26,33.28,95700.0,16.0935,16.0935,16.0838,16.0935,95700.0
2010-11-09 13:15:00,33.28,33.29,33.26,33.26,112100.0,16.0935,16.0983,16.0838,16.0838,112100.0
2010-11-09 13:20:00,33.27,33.27,33.25,33.26,105700.0,16.0886,16.0886,16.079,16.0838,105700.0
2010-11-09 13:25:00,33.26,33.28,33.23,33.26,151300.0,16.0838,16.0935,16.0693,16.0838,151300.0
2010-11-09 13:30:00,33.26,33.29,33.26,33.28,58800.0,16.0838,16.0983,16.0838,16.0935,58800.0
2010-11-09 13:35:00,33.28,33.28,33.21,33.22,122700.0,16.0935,16.0935,16.0596,16.0645,122700.0
2010-11-09 13:40:00,33.22,33.23,33.17,33.19,179800.0,16.0645,16.0693,16.0403,16.0499,179800.0
2010-11-09 13:45:00,33.19,33.22,33.17,33.21,154000.0,16.0499,16.0645,16.0403,16.0596,154000.0
2010-11-09 13:50:00,33.22,33.24,33.21,33.21,94900.0,16.0645,16.0741,16.0596,16.0596,94900.0
2010-11-09 13:55:00,33.21,33.23,33.2,33.23,124900.0,16.0596,16.0693,16.0548,16.0693,124900.0
2010-11-09 14:00:00,33.22,33.24,33.2,33.22,111500.0,16.0645,16.0741,16.0548,16.0645,111500.0
2010-11-09 14:05:00,33.22,33.24,33.2,33.2,124700.0,16.0645,16.0741,16.0548,16.0548,124700.0
2010-11-09 14:10:00,33.2,33.23,33.2,33.22,85700.0,16.0548,16.0693,16.0548,16.0645,85700.0
2010-11-09 14:15:00,33.22,33.26,33.21,33.22,133000.0,16.0645,16.0838,16.0596,16.0645,133000.0
2010-11-09 14:20:00,33.22,33.23,33.2,33.21,110300.0,16.0645,16.0693,16.0548,16.0596,110300.0
2010-11-09 14:25:00,33.22,33.22,33.17,33.17,111200.0,16.0645,16.0645,16.0403,16.0403,111200.0
2010-11-09 14:30:00,33.18,33.21,33.17,33.2,78800.0,16.0451,16.0596,16.0403,16.0548,78800.0
2010-11-09 14:35:00,33.19,33.22,33.19,33.19,92100.0,16.0499,16.0645,16.0499,16.0499,92100.0
2010-11-09 14:40:00,33.2,33.22,33.18,33.21,129700.0,16.0548,16.0645,16.0451,16.0596,129700.0
2010-11-09 14:45:00,33.2,33.24,33.18,33.23,264000.0,16.0548,16.0741,16.0451,16.0693,264000.0
2010-11-09 14:50:00,33.22,33.23,33.21,33.21,99700.0,16.0645,16.0693,16.0596,16.0596,99700.0
2010-11-09 14:55:00,33.21,33.21,33.16,33.18,134300.0,16.0596,16.0596,16.0354,16.0451,134300.0
2010-11-09 15:00:00,33.17,33.18,33.14,33.15,150300.0,16.0403,16.0451,16.0258,16.0306,150300.0
2010-11-09 15:05:00,33.16,33.17,33.12,33.13,269800.0,16.0354,16.0403,16.0161,16.0209,269800.0
2010-11-09 15:10:00,33.13,33.15,33.08,33.1,339400.0,16.0209,16.0306,15.9968,16.0064,339400.0
2010-11-09 15:15:00,33.09,33.13,33.08,33.09,312600.0,16.0016,16.0209,15.9968,16.0016,312600.0
2010-11-09 15:20:00,33.09,33.1,33.04,33.04,248900.0,16.0016,16.0064,15.9774,15.9774,248900.0
2010-11-09 15:25:00,33.04,33.08,33.04,33.04,386200.0,15.9774,15.9968,15.9774,15.9774,386200.0
2010-11-09 15:30:00,33.04,33.11,33.03,33.08,584800.0,15.9774,16.0113,15.9726,15.9968,584800.0
2010-11-09 15:35:00,33.08,33.08,33.02,33.04,413400.0,15.9968,15.9968,15.9677,15.9774,413400.0
2010-11-09 15:40:00,33.04,33.05,33.0,33.0,411100.0,15.9774,15.9822,15.9581,15.9581,411100.0
2010-11-09 15:45:00,33.01,33.01,32.96,32.97,527600.0,15.9629,15.9629,15.9387,15.9436,527600.0
2010-11-09 15:50:00,32.98,33.0,32.97,32.98,290400.0,15.9484,15.9581,15.9436,15.9484,290400.0
2010-11-09 15:55:00,32.99,33.02,32.98,33.0,1079500.0,15.9532,15.9677,15.9484,15.9581,1079500.0
2010-11-10 09:30:00,32.97,33.0,32.9,32.92,376400.0,15.9436,15.9581,15.9097,15.9194,376400.0
2010-11-10 09:35:00,32.91,32.94,32.68,32.76,611200.0,15.9145,15.9291,15.8033,15.842,611200.0
2010-11-10 09:40:00,32.75,32.79,32.66,32.66,236000.0,15.8372,15.8565,15.7937,15.7937,236000.0
2010-11-10 09:45:00,32.66,32.71,32.62,32.62,294500.0,15.7937,15.8178,15.7743,15.7743,294500.0
2010-11-10 09:50:00,32.62,32.74,32.58,32.73,577000.0,15.7743,15.8323,15.755,15.8275,577000.0
2010-11-10 09:55:00,32.74,32.76,32.68,32.72,187000.0,15.8323,15.842,15.8033,15.8227,187000.0
2010-11-10 10:00:00,32.71,32.74,32.69,32.74,126800.0,15.8178,15.8323,15.8082,15.8323,126800.0
2010-11-10 10:05:00,32.72,32.74,32.67,32.73,162400.0,15.8227,15.8323,15.7985,15.8275,162400.0
2010-11-10 10:10:00,32.73,32.74,32.7,32.74,185800.0,15.8275,15.8323,15.813,15.8323,185800.0
2010-11-10 10:15:00,32.74,32.79,32.74,32.76,153900.0,15.8323,15.8565,15.8323,15.842,153900.0
2010-11-10 10:20:00,32.76,32.76,32.67,32.74,265100.0,15.842,15.842,15.7985,15.8323,265100.0
2010-11-10 10:25:00,32.73,32.74,32.68,32.68,83300.0,15.8275,15.8323,15.8033,15.8033,83300.0
2010-11-10 10:30:00,32.68,32.73,32.68,32.71,68900.0,15.8033,15.8275,15.8033,15.8178,68900.0
2010-11-10 10:35:00,32.71,32.74,32.7,32.72,110300.0,15.8178,15.8323,15.813,15.8227,110300.0
2010-11-10 10:40:00,32.72,32.75,32.71,32.75,100700.0,15.8227,15.8372,15.8178,15.8372,100700.0
2010-11-10 10:45:00,32.74,32.77,32.7,32.71,198900.0,15.8323,15.8468,15.813,15.8178,198900.0
2010-11-10 10:50:00,32.7,32.71,32.65,32.69,289300.0,15.813,15.8178,15.7888,15.8082,289300.0
2010-11-10 10:55:00,32.69,32.7,32.66,32.7,81300.0,15.8082,15.813,15.7937,15.813,81300.0
2010-11-10 11:00:00,32.7,32.72,32.7,32.7,103500.0,15.813,15.8227,15.813,15.813,103500.0
2010-11-10 11:05:00,32.7,32.7,32.6,32.61,237000.0,15.813,15.813,15.7646,15.7695,237000.0
2010-11-10 11:10:00,32.61,32.62,32.55,32.55,227300.0,15.7695,15.7743,15.7405,15.7405,227300.0
2010-11-10 11:15:00,32.56,32.56,32.51,32.53,241500.0,15.7453,15.7453,15.7211,15.7308,241500.0
2010-11-10 11:20:00,32.53,32.59,32.52,32.57,224700.0,15.7308,15.7598,15.726,15.7501,224700.0
2010-11-10 11:25:00,32.57,32.64,32.57,32.64,126400.0,15.7501,15.784,15.7501,15.784,126400.0
2010-11-10 11:30:00,32.64,32.68,32.63,32.68,111700.0,15.784,15.8033,15.7791,15.8033,111700.0
2010-11-10 11:35:00,32.68,32.72,32.68,32.71,193400.0,15.8033,15.8227,15.8033,15.8178,193400.0
2010-11-10 11:40:00,32.71,32.73,32.69,32.72,154400.0,15.8178,15.8275,15.8082,15.8227,154400.0
2010-11-10 11:45:00,32.71,32.75,32.71,32.74,101900.0,15.8178,15.8372,15.8178,15.8323,101900.0
2010-11-10 11:50:00,32.74,32.75,32.73,32.75,156900.0,15.8323,15.8372,15.8275,15.8372,156900.0
2010-11-10 11:55:00,32.75,32.75,32.71,32.73,194600.0,15.8372,15.8372,15.8178,15.8275,194600.0
2010-11-10 12:00:00,32.72,32.73,32.67,32.68,200500.0,15.8227,15.8275,15.7985,15.8033,200500.0
2010-11-10 12:05:00,32.68,32.69,32.61,32.61,174600.0,15.8033,15.8082,15.7695,15.7695,174600.0
2010-11-10 12:10:00,32.62,32.65,32.61,32.65,84400.0,15.7743,15.7888,15.7695,15.7888,84400.0
2010-11-10 12:15:00,32.65,32.66,32.62,32.63,127500.0,15.7888,15.7937,15.7743,15.7791,127500.0
2010-11-10 12:20:00,32.63,32.64,32.62,32.63,80800.0,15.7791,15.784,15.7743,15.7791,80800.0
2010-11-10 12:25:00,32.64,32.67,32.63,32.65,151800.0,15.784,15.7985,15.7791,15.7888,151800.0
2010-11-10 12:30:00,32.65,32.7,32.64,32.69,122500.0,15.7888,15.813,15.784,15.8082,122500.0
2010-11-10 12:35:00,32.69,32.69,32.65,32.67,69600.0,15.8082,15.8082,15.7888,15.7985,69600.0
2010-11-10 12:40:00,32.66,32.67,32.65,32.67,54000.0,15.7937,15.7985,15.7888,15.7985,54000.0
2010-11-10 12:45:00,32.67,32.7,32.66,32.68,111800.0,15.7985,15.813,15.7937,15.8033,111800.0
2010-11-10 12:50:00,32.69,32.71,32.68,32.71,44000.0,15.8082,15.8178,15.8033,15.8178,44000.0
2010-11-10 12:55:00,32.71,32.71,32.68,32.69,58300.0,15.8178,15.8178,15.8033,15.8082,58300.0
2010-11-10 13:00:00,32.69,32.7,32.62,32.65,130900.0,15.8082,15.813,15.7743,15.7888,130900.0
2010-11-10 13:05:00,32.64,32.68,32.64,32.67,116500.0,15.784,15.8033,15.784,15.7985,116500.0
2010-11-10 13:10:00,32.66,32.68,32.65,32.66,61200.0,15.7937,15.8033,15.7888,15.7937,61200.0
2010-11-10 13:15:00,32.66,32.73,32.65,32.73,129900.0,15.7937,15.8275,15.7888,15.8275,129900.0
2010-11-10 13:20:00,32.72,32.76,32.72,32.76,146500.0,15.8227,15.842,15.8227,15.842,146500.0
2010-11-10 13:25:00,32.76,32.78,32.75,32.77,139300.0,15.842,15.8517,15.8372,15.8468,139300.0
2010-11-10 13:30:00,32.77,32.79,32.75,32.77,181500.0,15.8468,15.8565,15.8372,15.8468,181500.0
2010-11-10 13:35:00,32.77,32.78,32.72,32.76,187700.0,15.8468,15.8517,15.8227,15.842,187700.0
2010-11-10 13:40:00,32.75,32.75,32.7,32.7,105400.0,15.8372,15.8372,15.813,15.813,105400.0
2010-11-10 13:45:00,32.71,32.74,32.7,32.74,72300.0,15.8178,15.8323,15.813,15.8323,72300.0
2010-11-10 13:50:00,32.74,32.74,32.71,32.72,116200.0,15.8323,15.8323,15.8178,15.8227,116200.0
2010-11-10 13:55:00,32.72,32.76,32.71,32.75,106600.0,15.8227,15.842,15.8178,15.8372,106600.0
2010-11-10 14:00:00,32.75,32.83,32.75,32.83,184800.0,15.8372,15.8759,15.8372,15.8759,184800.0
2010-11-10 14:05:00,32.83,32.84,32.81,32.82,180900.0,15.8759,15.8807,15.8662,15.871,180900.0
2010-11-10 14:10:00,32.83,32.83,32.81,32.83,79000.0,15.8759,15.8759,15.8662,15.8759,79000.0
2010-11-10 14:15:00,32.82,32.83,32.81,32.82,71600.0,15.871,15.8759,15.8662,15.871,71600.0
2010-11-10 14:20:00,32.81,32.83,32.79,32.81,116200.0,15.8662,15.8759,15.8565,15.8662,116200.0
2010-11-10 14:25:00,32.81,32.82,32.78,32.79,209400.0,15.8662,15.871,15.8517,15.8565,209400.0
2010-11-10 14:30:00,32.8,32.84,32.78,32.83,146300.0,15.8614,15.8807,15.8517,15.8759,146300.0
2010-11-10 14:35:00,32.82,32.84,32.82,32.83,59200.0,15.871,15.8807,15.871,15.8759,59200.0
2010-11-10 14:40:00,32.83,32.84,32.81,32.83,87400.0,15.8759,15.8807,15.8662,15.8759,87400.0
2010-11-10 14:45:00,32.83,32.85,32.82,32.83,128600.0,15.8759,15.8855,15.871,15.8759,128600.0
2010-11-10 14:50:00,32.82,32.85,32.81,32.85,91800.0,15.871,15.8855,15.8662,15.8855,91800.0
2010-11-10 14:55:00,32.84,32.85,32.84,32.85,39500.0,15.8807,15.8855,15.8807,15.8855,39500.0
2010-11-10 15:00:00,32.85,32.85,32.8,32.81,102100.0,15.8855,15.8855,15.8614,15.8662,102100.0
2010-11-10 15:05:00,32.81,32.83,32.78,32.82,133100.0,15.8662,15.8759,15.8517,15.871,133100.0
2010-11-10 15:10:00,32.81,32.85,32.8,32.84,181600.0,15.8662,15.8855,15.8614,15.8807,181600.0
2010-11-10 15:15:00,32.84,32.85,32.8,32.82,185600.0,15.8807,15.8855,15.8614,15.871,185600.0
2010-11-10 15:20:00,32.82,32.84,32.81,32.83,148300.0,15.871,15.8807,15.8662,15.8759,148300.0
2010-11-10 15:25:00,32.82,32.86,32.8,32.82,304200.0,15.871,15.8904,15.8614,15.871,304200.0
2010-11-10 15:30:00,32.82,32.85,32.81,32.82,107900.0,15.871,15.8855,15.8662,15.871,107900.0
2010-11-10 15:35:00,32.81,32.84,32.8,32.83,174300.0,15.8662,15.8807,15.8614,15.8759,174300.0
2010-11-10 15:40:00,32.83,32.83,32.79,32.8,135000.0,15.8759,15.8759,15.8565,15.8614,135000.0
2010-11-10 15:45:00,32.8,32.85,32.79,32.83,275300.0,15.8614,15.8855,15.8565,15.8759,275300.0
2010-11-10 15:50:00,32.84,32.84,32.82,32.83,280100.0,15.8807,15.8807,15.871,15.8759,280100.0
2010-11-10 15:55:00,32.83,32.85,32.82,32.84,449800.0,15.8759,15.8855,15.871,15.8807,449800.0
2010-11-11 09:30:00,32.73,32.89,32.72,32.75,553900.0,15.8275,15.9049,15.8227,15.8372,553900.0
2010-11-11 09:35:00,32.75,32.89,32.75,32.82,385900.0,15.8372,15.9049,15.8372,15.871,385900.0
2010-11-11 09:40:00,32.81,32.82,32.71,32.75,222600.0,15.8662,15.871,15.8178,15.8372,222600.0
2010-11-11 09:45:00,32.76,32.8,32.7,32.7,185200.0,15.842,15.8614,15.813,15.813,185200.0
2010-11-11 09:50:00,32.71,32.72,32.63,32.71,135700.0,15.8178,15.8227,15.7791,15.8178,135700.0
2010-11-11 09:55:00,32.71,32.74,32.66,32.67,178000.0,15.8178,15.8323,15.7937,15.7985,178000.0
2010-11-11 10:00:00,32.67,32.7,32.66,32.66,140100.0,15.7985,15.813,15.7937,15.7937,140100.0
2010-11-11 10:05:00,32.66,32.71,32.64,32.71,127800.0,15.7937,15.8178,15.784,15.8178,127800.0
2010-11-11 10:10:00,32.71,32.72,32.67,32.68,78000.0,15.8178,15.8227,15.7985,15.8033,78000.0
2010-11-11 10:15:00,32.68,32.75,32.67,32.73,151800.0,15.8033,15.8372,15.7985,15.8275,151800.0
2010-11-11 10:20:00,32.73,32.76,32.71,32.75,115700.0,15.8275,15.842,15.8178,15.8372,115700.0
2010-11-11 10:25:00,32.74,32.78,32.74,32.76,124300.0,15.8323,15.8517,15.8323,15.842,124300.0
2010-11-11 10:30:00,32.76,32.77,32.68,32.72,218000.0,15.842,15.8468,15.8033,15.8227,218000.0
2010-11-11 10:35:00,32.72,32.72,32.67,32.69,137900.0,15.8227,15.8227,15.7985,15.8082,137900.0
2010-11-11 10:40:00,32.69,32.7,32.66,32.68,107100.0,15.8082,15.813,15.7937,15.8033,107100.0
2010-11-11 10:45:00,32.67,32.69,32.66,32.69,90600.0,15.7985,15.8082,15.7937,15.8082,90600.0
2010-11-11 10:50:00,32.69,32.73,32.68,32.72,182300.0,15.8082,15.8275,15.8033,15.8227,182300.0
2010-11-11 10:55:00,32.71,32.74,32.69,32.71,86900.0,15.8178,15.8323,15.8082,15.8178,86900.0
2010-11-11 11:00:00,32.72,32.74,32.7,32.7,63500.0,15.8227,15.8323,15.813,15.813,63500.0
2010-11-11 11:05:00,32.71,32.73,32.64,32.64,205800.0,15.8178,15.8275,15.784,15.784,205800.0
2010-11-11 11:10:00,32.64,32.65,32.6,32.63,132100.0,15.784,15.7888,15.7646,15.7791,132100.0
2010-11-11 11:15:00,32.63,32.63,32.6,32.62,85600.0,15.7791,15.7791,15.7646,15.7743,85600.0
2010-11-11 11:20:00,32.62,32.62,32.6,32.6,61000.0,15.7743,15.7743,15.7646,15.7646,61000.0
2010-11-11 11:25:00,32.6,32.61,32.56,32.58,137800.0,15.7646,15.7695,15.7453,15.755,137800.0
2010-11-11 11:30:00,32.58,32.62,32.56,32.61,131100.0,15.755,15.7743,15.7453,15.7695,131100.0
2010-11-11 11:35:00,32.61,32.67,32.6,32.66,73700.0,15.7695,15.7985,15.7646,15.7937,73700.0
2010-11-11 11:40:00,32.66,32.66,32.62,32.63,83200.0,15.7937,15.7937,15.7743,15.7791,83200.0
2010-11-11 11:45:00,32.64,32.68,32.63,32.65,91500.0,15.784,15.8033,15.7791,15.7888,91500.0
2010-11-11 11:50:00,32.64,32.65,32.62,32.64,88300.0,15.784,15.7888,15.7743,15.784,88300.0
2010-11-11 11:55:00,32.65,32.65,32.6,32.61,78000.0,15.7888,15.7888,15.7646,15.7695,78000.0
2010-11-11 12:00:00,32.62,32.63,32.6,32.63,56600.0,15.7743,15.7791,15.7646,15.7791,56600.0
2010-11-11 12:05:00,32.63,32.63,32.6,32.61,98900.0,15.7791,15.7791,15.7646,15.7695,98900.0
2010-11-11 12:10:00,32.61,32.63,32.6,32.63,84700.0,15.7695,15.7791,15.7646,15.7791,84700.0
2010-11-11 12:15:00,32.63,32.63,32.6,32.62,74000.0,15.7791,15.7791,15.7646,15.7743,74000.0
2010-11-11 12:20:00,32.61,32.64,32.6,32.64,62000.0,15.7695,15.784,15.7646,15.784,62000.0
2010-11-11 12:25:00,32.64,32.64,32.6,32.62,96500.0,15.784,15.784,15.7646,15.7743,96500.0
2010-11-11 12:30:00,32.63,32.63,32.59,32.59,144800.0,15.7791,15.7791,15.7598,15.7598,144800.0
2010-11-11 12:35:00,32.59,32.6,32.58,32.59,66900.0,15.7598,15.7646,15.755,15.7598,66900.0
2010-11-11 12:40:00,32.59,32.61,32.58,32.58,97900.0,15.7598,15.7695,15.755,15.755,97900.0
2010-11-11 12:45:00,32.59,32.61,32.58,32.6,68500.0,15.7598,15.7695,15.755,15.7646,68500.0
2010-11-11 12:50:00,32.59,32.61,32.58,32.6,88300.0,15.7598,15.7695,15.755,15.7646,88300.0
2010-11-11 12:55:00,32.59,32.6,32.58,32.59,64200.0,15.7598,15.7646,15.755,15.7598,64200.0
2010-11-11 13:00:00,32.59,32.59,32.55,32.56,145700.0,15.7598,15.7598,15.7405,15.7453,145700.0
2010-11-11 13:05:00,32.57,32.59,32.56,32.58,80400.0,15.7501,15.7598,15.7453,15.755,80400.0
2010-11-11 13:10:00,32.56,32.6,32.56,32.6,58700.0,15.7453,15.7646,15.7453,15.7646,58700.0
2010-11-11 13:15:00,32.59,32.6,32.58,32.59,64300.0,15.7598,15.7646,15.755,15.7598,64300.0
2010-11-11 13:20:00,32.6,32.6,32.57,32.58,77400.0,15.7646,15.7646,15.7501,15.755,77400.0
2010-11-11 13:25:00,32.58,32.59,32.56,32.56,72700.0,15.755,15.7598,15.7453,15.7453,72700.0
2010-11-11 13:30:00,32.56,32.59,32.55,32.58,111200.0,15.7453,15.7598,15.7405,15.755,111200.0
2010-11-11 13:35:00,32.58,32.59,32.56,32.58,94800.0,15.755,15.7598,15.7453,15.755,94800.0
2010-11-11 13:40:00,32.59,32.61,32.58,32.59,100200.0,15.7598,15.7695,15.755,15.7598,100200.0
2010-11-11 13:45:00,32.59,32.6,32.58,32.58,63300.0,15.7598,15.7646,15.755,15.755,63300.0
2010-11-11 13:50:00,32.59,32.6,32.57,32.58,112000.0,15.7598,15.7646,15.7501,15.755,112000.0
2010-11-11 13:55:00,32.6,32.61,32.59,32.6,72000.0,15.7646,15.7695,15.7598,15.7646,72000.0
2010-11-11 14:00:00,32.59,32.6,32.58,32.6,72000.0,15.7598,15.7646,15.755,15.7646,72000.0
2010-11-11 14:05:00,32.6,32.61,32.59,32.59,65600.0,15.7646,15.7695,15.7598,15.7598,65600.0
2010-11-11 14:10:00,32.6,32.61,32.59,32.6,61100.0,15.7646,15.7695,15.7598,15.7646,61100.0
2010-11-11 14:15:00,32.6,32.64,32.59,32.64,112400.0,15.7646,15.784,15.7598,15.784,112400.0
2010-11-11 14:20:00,32.63,32.66,32.62,32.63,126500.0,15.7791,15.7937,15.7743,15.7791,126500.0
2010-11-11 14:25:00,32.63,32.65,32.62,32.64,57800.0,15.7791,15.7888,15.7743,15.784,57800.0
2010-11-11 14:30:00,32.65,32.67,32.64,32.66,78500.0,15.7888,15.7985,15.784,15.7937,78500.0
2010-11-11 14:35:00,32.66,32.69,32.66,32.69,136500.0,15.7937,15.8082,15.7937,15.8082,136500.0
2010-11-11 14:40:00,32.69,32.69,32.63,32.63,135000.0,15.8082,15.8082,15.7791,15.7791,135000.0
2010-11-11 14:45:00,32.64,32.65,32.6,32.6,178800.0,15.784,15.7888,15.7646,15.7646,178800.0
2010-11-11 14:50:00,32.6,32.6,32.56,32.6,173900.0,15.7646,15.7646,15.7453,15.7646,173900.0
2010-11-11 14:55:00,32.6,32.61,32.58,32.6,105600.0,15.7646,15.7695,15.755,15.7646,105600.0
2010-11-11 15:00:00,32.6,32.6,32.56,32.57,119900.0,15.7646,15.7646,15.7453,15.7501,119900.0
2010-11-11 15:05:00,32.57,32.6,32.57,32.58,154300.0,15.7501,15.7646,15.7501,15.755,154300.0
2010-11-11 15:10:00,32.58,32.6,32.55,32.55,147600.0,15.755,15.7646,15.7405,15.7405,147600.0
2010-11-11 15:15:00,32.56,32.56,32.52,32.52,284000.0,15.7453,15.7453,15.726,15.726,284000.0
2010-11-11 15:20:00,32.53,32.53,32.47,32.49,557000.0,15.7308,15.7308,15.7018,15.7114,557000.0
2010-11-11 15:25:00,32.49,32.54,32.46,32.52,321700.0,15.7114,15.7356,15.6969,15.726,321700.0
2010-11-11 15:30:00,32.53,32.53,32.49,32.5,230200.0,15.7308,15.7308,15.7114,15.7163,230200.0
2010-11-11 15:35:00,32.5,32.54,32.49,32.53,339600.0,15.7163,15.7356,15.7114,15.7308,339600.0
2010-11-11 15:40:00,32.53,32.56,32.51,32.55,290800.0,15.7308,15.7453,15.7211,15.7405,290800.0
2010-11-11 15:45:00,32.55,32.59,32.54,32.56,266900.0,15.7405,15.7598,15.7356,15.7453,266900.0
2010-11-11 15:50:00,32.56,32.6,32.54,32.6,503000.0,15.7453,15.7646,15.7356,15.7646,503000.0
2010-11-11 15:55:00,32.6,32.63,32.58,32.61,847300.0,15.7646,15.7791,15.755,15.7695,847300.0
2010-11-12 09:30:00,32.33,32.39,32.25,32.33,505100.0,15.6341,15.6631,15.5954,15.6341,505100.0
2010-11-12 09:35:00,32.33,32.34,32.25,32.27,328200.0,15.6341,15.6389,15.5954,15.6051,328200.0
2010-11-12 09:40:00,32.27,32.4,32.25,32.36,320400.0,15.6051,15.6679,15.5954,15.6486,320400.0
2010-11-12 09:45:00,32.36,32.4,32.34,32.4,94100.0,15.6486,15.6679,15.6389,15.6679,94100.0
2010-11-12 09:50:00,32.4,32.46,32.39,32.46,159800.0,15.6679,15.6969,15.6631,15.6969,159800.0
2010-11-12 09:55:00,32.46,32.46,32.42,32.43,162600.0,15.6969,15.6969,15.6776,15.6824,162600.0
2010-11-12 10:00:00,32.44,32.47,32.43,32.46,179500.0,15.6873,15.7018,15.6824,15.6969,179500.0
2010-11-12 10:05:00,32.45,32.47,32.43,32.47,115200.0,15.6921,15.7018,15.6824,15.7018,115200.0
2010-11-12 10:10:00,32.47,32.48,32.44,32.44,88300.0,15.7018,15.7066,15.6873,15.6873,88300.0
2010-11-12 10:15:00,32.44,32.56,32.44,32.53,257700.0,15.6873,15.7453,15.6873,15.7308,257700.0
2010-11-12 10:20:00,32.52,32.53,32.45,32.48,101600.0,15.726,15.7308,15.6921,15.7066,101600.0
2010-11-12 10:25:00,32.48,32.49,32.4,32.41,120400.0,15.7066,15.7114,15.6679,15.6728,120400.0
2010-11-12 10:30:00,32.41,32.44,32.36,32.43,273100.0,15.6728,15.6873,15.6486,15.6824,273100.0
2010-11-12 10:35:00,32.42,32.46,32.41,32.45,515100.0,15.6776,15.6969,15.6728,15.6921,515100.0
2010-11-12 10:40:00,32.46,32.5,32.44,32.49,157300.0,15.6969,15.7163,15.6873,15.7114,157300.0
2010-11-12 10:45:00,32.49,32.56,32.49,32.54,195600.0,15.7114,15.7453,15.7114,15.7356,195600.0
2010-11-12 10:50:00,32.55,32.55,32.5,32.51,87400.0,15.7405,15.7405,15.7163,15.7211,87400.0
2010-11-12 10:55:00,32.51,32.55,32.5,32.52,89700.0,15.7211,15.7405,15.7163,15.726,89700.0
2010-11-12 11:00:00,32.52,32.53,32.5,32.52,135600.0,15.726,15.7308,15.7163,15.726,135600.0
2010-11-12 11:05:00,32.52,32.54,32.5,32.54,220900.0,15.726,15.7356,15.7163,15.7356,220900.0
2010-11-12 11:10:00,32.54,32.56,32.52,32.56,68900.0,15.7356,15.7453,15.726,15.7453,68900.0
2010-11-12 11:15:00,32.55,32.57,32.53,32.53,162200.0,15.7405,15.7501,15.7308,15.7308,162200.0
2010-11-12 11:20:00,32.53,32.57,32.53,32.57,80100.0,15.7308,15.7501,15.7308,15.7501,80100.0
2010-11-12 11:25:00,32.56,32.6,32.56,32.6,86200.0,15.7453,15.7646,15.7453,15.7646,86200.0
2010-11-12 11:30:00,32.59,32.6,32.56,32.56,63400.0,15.7598,15.7646,15.7453,15.7453,63400.0
2010-11-12 11:35:00,32.56,32.57,32.54,32.56,82800.0,15.7453,15.7501,15.7356,15.7453,82800.0
2010-11-12 11:40:00,32.57,32.6,32.57,32.58,75500.0,15.7501,15.7646,15.7501,15.755,75500.0
2010-11-12 11:45:00,32.58,32.6,32.57,32.59,122500.0,15.755,15.7646,15.7501,15.7598,122500.0
2010-11-12 11:50:00,32.59,32.6,32.53,32.54,122500.0,15.7598,15.7646,15.7308,15.7356,122500.0
2010-11-12 11:55:00,32.55,32.58,32.53,32.53,66600.0,15.7405,15.755,15.7308,15.7308,66600.0
2010-11-12 12:00:00,32.53,32.54,32.49,32.53,83100.0,15.7308,15.7356,15.7114,15.7308,83100.0
2010-11-12 12:05:00,32.53,32.56,32.52,32.54,64100.0,15.7308,15.7453,15.726,15.7356,64100.0
2010-11-12 12:10:00,32.54,32.55,32.51,32.52,120200.0,15.7356,15.7405,15.7211,15.726,120200.0
2010-11-12 12:15:00,32.51,32.51,32.45,32.45,185100.0,15.7211,15.7211,15.6921,15.6921,185100.0
2010-11-12 12:20:00,32.46,32.47,32.43,32.45,159900.0,15.6969,15.7018,15.6824,15.6921,159900.0
2010-11-12 12:25:00,32.45,32.47,32.45,32.45,64900.0,15.6921,15.7018,15.6921,15.6921,64900.0
2010-11-12 12:30:00,32.46,32.49,32.44,32.45,272700.0,15.6969,15.7114,15.6873,15.6921,272700.0
2010-11-12 12:35:00,32.45,32.53,32.44,32.5,121700.0,15.6921,15.7308,15.6873,15.7163,121700.0
2010-11-12 12:40:00,32.5,32.53,32.48,32.5,106500.0,15.7163,15.7308,15.7066,15.7163,106500.0
2010-11-12 12:45:00,32.5,32.53,32.48,32.53,148200.0,15.7163,15.7308,15.7066,15.7308,148200.0
2010-11-12 12:50:00,32.53,32.63,32.51,32.6,391900.0,15.7308,15.7791,15.7211,15.7646,391900.0
2010-11-12 12:55:00,32.6,32.61,32.54,32.56,98100.0,15.7646,15.7695,15.7356,15.7453,98100.0
2010-11-12 13:00:00,32.55,32.57,32.53,32.55,162400.0,15.7405,15.7501,15.7308,15.7405,162400.0
2010-11-12 13:05:00,32.55,32.55,32.5,32.5,92900.0,15.7405,15.7405,15.7163,15.7163,92900.0
2010-11-12 13:10:00,32.5,32.52,32.5,32.52,44200.0,15.7163,15.726,15.7163,15.726,44200.0
2010-11-12 13:15:00,32.51,32.52,32.46,32.47,67500.0,15.7211,15.726,15.6969,15.7018,67500.0
2010-11-12 13:20:00,32.47,32.5,32.45,32.5,71600.0,15.7018,15.7163,15.6921,15.7163,71600.0
2010-11-12 13:25:00,32.5,32.51,32.47,32.48,67200.0,15.7163,15.7211,15.7018,15.7066,67200.0
2010-11-12 13:30:00,32.48,32.52,32.47,32.48,72400.0,15.7066,15.726,15.7018,15.7066,72400.0
2010-11-12 13:35:00,32.48,32.51,32.48,32.48,27300.0,15.7066,15.7211,15.7066,15.7066,27300.0
2010-11-12 13:40:00,32.49,32.53,32.49,32.51,57400.0,15.7114,15.7308,15.7114,15.7211,57400.0
2010-11-12 13:45:00,32.52,32.52,32.46,32.47,67800.0,15.726,15.726,15.6969,15.7018,67800.0
2010-11-12 13:50:00,32.48,32.48,32.45,32.46,56900.0,15.7066,15.7066,15.6921,15.6969,56900.0
2010-11-12 13:55:00,32.47,32.47,32.44,32.45,166800.0,15.7018,15.7018,15.6873,15.6921,166800.0
2010-11-12 14:00:00,32.45,32.46,32.43,32.44,170900.0,15.6921,15.6969,15.6824,15.6873,170900.0
2010-11-12 14:05:00,32.45,32.45,32.4,32.4,119800.0,15.6921,15.6921,15.6679,15.6679,119800.0
2010-11-12 14:10:00,32.41,32.41,32.36,32.39,172800.0,15.6728,15.6728,15.6486,15.6631,172800.0
2010-11-12 14:15:00,32.38,32.42,32.37,32.4,113100.0,15.6582,15.6776,15.6534,15.6679,113100.0
2010-11-12 14:20:00,32.4,32.45,32.4,32.45,78400.0,15.6679,15.6921,15.6679,15.6921,78400.0
2010-11-12 14:25:00,32.45,32.47,32.44,32.47,90100.0,15.6921,15.7018,15.6873,15.7018,90100.0
2010-11-12 14:30:00,32.47,32.48,32.43,32.48,88100.0,15.7018,15.7066,15.6824,15.7066,88100.0
2010-11-12 14:35:00,32.47,32.5,32.47,32.49,56800.0,15.7018,15.7163,15.7018,15.7114,56800.0
2010-11-12 14:40:00,32.49,32.49,32.45,32.46,65600.0,15.7114,15.7114,15.6921,15.6969,65600.0
2010-11-12 14:45:00,32.46,32.51,32.46,32.51,82000.0,15.6969,15.7211,15.6969,15.7211,82000.0
2010-11-12 14:50:00,32.51,32.53,32.49,32.51,87300.0,15.7211,15.7308,15.7114,15.7211,87300.0
2010-11-12 14:55:00,32.51,32.53,32.49,32.49,65300.0,15.7211,15.7308,15.7114,15.7114,65300.0
2010-11-12 15:00:00,32.49,32.54,32.48,32.52,133400.0,15.7114,15.7356,15.7066,15.726,133400.0
2010-11-12 15:05:00,32.53,32.58,32.52,32.54,101800.0,15.7308,15.755,15.726,15.7356,101800.0
2010-11-12 15:10:00,32.55,32.57,32.53,32.53,92400.0,15.7405,15.7501,15.7308,15.7308,92400.0
2010-11-12 15:15:00,32.54,32.55,32.51,32.53,116400.0,15.7356,15.7405,15.7211,15.7308,116400.0
2010-11-12 15:20:00,32.53,32.57,32.51,32.54,179000.0,15.7308,15.7501,15.7211,15.7356,179000.0
2010-11-12 15:25:00,32.54,32.55,32.49,32.51,149300.0,15.7356,15.7405,15.7114,15.7211,149300.0
2010-11-12 15:30:00,32.51,32.53,32.49,32.53,110900.0,15.7211,15.7308,15.7114,15.7308,110900.0
2010-11-12 15:35:00,32.53,32.54,32.49,32.5,208400.0,15.7308,15.7356,15.7114,15.7163,208400.0
2010-11-12 15:40:00,32.51,32.52,32.49,32.52,133100.0,15.7211,15.726,15.7114,15.726,133100.0
2010-11-12 15:45:00,32.52,32.59,32.52,32.59,252100.0,15.726,15.7598,15.726,15.7598,252100.0
2010-11-12 15:50:00,32.59,32.59,32.52,32.53,206400.0,15.7598,15.7598,15.726,15.7308,206400.0
2010-11-12 15:55:00,32.52,32.59,32.52,32.55,484000.0,15.726,15.7598,15.726,15.7405,484000.0
2010-11-15 09:30:00,32.62,32.68,32.57,32.67,239400.0,15.7743,15.8033,15.7501,15.7985,239400.0
2010-11-15 09:35:00,32.67,32.79,32.66,32.67,281200.0,15.7985,15.8565,15.7937,15.7985,281200.0
2010-11-15 09:40:00,32.67,32.8,32.67,32.79,258700.0,15.7985,15.8614,15.7985,15.8565,258700.0
2010-11-15 09:45:00,32.8,32.82,32.75,32.81,255300.0,15.8614,15.871,15.8372,15.8662,255300.0
2010-11-15 09:50:00,32.82,32.92,32.81,32.91,187500.0,15.871,15.9194,15.8662,15.9145,187500.0
2010-11-15 09:55:00,32.91,32.93,32.89,32.92,183300.0,15.9145,15.9242,15.9049,15.9194,183300.0
2010-11-15 10:00:00,32.92,32.97,32.9,32.95,167700.0,15.9194,15.9436,15.9097,15.9339,167700.0
2010-11-15 10:05:00,32.95,32.96,32.91,32.91,341300.0,15.9339,15.9387,15.9145,15.9145,341300.0
2010-11-15 10:10:00,32.9,32.92,32.81,32.82,170800.0,15.9097,15.9194,15.8662,15.871,170800.0
2010-11-15 10:15:00,32.82,32.83,32.78,32.81,125800.0,15.871,15.8759,15.8517,15.8662,125800.0
2010-11-15 10:20:00,32.8,32.87,32.77,32.86,166700.0,15.8614,15.8952,15.8468,15.8904,166700.0
2010-11-15 10:25:00,32.87,32.87,32.81,32.85,95400.0,15.8952,15.8952,15.8662,15.8855,95400.0
2010-11-15 10:30:00,32.84,32.87,32.82,32.84,104000.0,15.8807,15.8952,15.871,15.8807,104000.0
2010-11-15 10:35:00,32.84,32.84,32.8,32.81,126300.0,15.8807,15.8807,15.8614,15.8662,126300.0
2010-11-15 10:40:00,32.81,32.82,32.75,32.75,291600.0,15.8662,15.871,15.8372,15.8372,291600.0
2010-11-15 10:45:00,32.75,32.79,32.73,32.78,145500.0,15.8372,15.8565,15.8275,15.8517,145500.0
2010-11-15 10:50:00,32.78,32.8,32.74,32.8,312600.0,15.8517,15.8614,15.8323,15.8614,312600.0
2010-11-15 10:55:00,32.79,32.84,32.77,32.82,80500.0,15.8565,15.8807,15.8468,15.871,80500.0
2010-11-15 11:00:00,32.81,32.85,32.77,32.77,195200.0,15.8662,15.8855,15.8468,15.8468,195200.0
2010-11-15 11:05:00,32.78,32.79,32.74,32.78,238500.0,15.8517,15.8565,15.8323,15.8517,238500.0
2010-11-15 11:10:00,32.78,32.79,32.76,32.76,95600.0,15.8517,15.8565,15.842,15.842,95600.0
2010-11-15 11:15:00,32.77,32.8,32.76,32.8,58300.0,15.8468,15.8614,15.842,15.8614,58300.0
2010-11-15 11:20:00,32.8,32.8,32.78,32.79,116500.0,15.8614,15.8614,15.8517,15.8565,116500.0
2010-11-15 11:25:00,32.79,32.8,32.76,32.77,85600.0,15.8565,15.8614,15.842,15.8468,85600.0
2010-11-15 11:30:00,32.77,32.79,32.75,32.78,64100.0,15.8468,15.8565,15.8372,15.8517,64100.0
2010-11-15 11:35:00,32.78,32.83,32.78,32.82,87800.0,15.8517,15.8759,15.8517,15.871,87800.0
2010-11-15 11:40:00,32.81,32.87,32.81,32.83,159500.0,15.8662,15.8952,15.8662,15.8759,159500.0
2010-11-15 11:45:00,32.83,32.88,32.83,32.86,49300.0,15.8759,15.9,15.8759,15.8904,49300.0
2010-11-15 11:50:00,32.86,32.9,32.85,32.9,115200.0,15.8904,15.9097,15.8855,15.9097,115200.0
2010-11-15 11:55:00,32.89,32.93,32.89,32.89,118100.0,15.9049,15.9242,15.9049,15.9049,118100.0
2010-11-15 12:00:00,32.89,32.91,32.88,32.88,70000.0,15.9049,15.9145,15.9,15.9,70000.0
2010-11-15 12:05:00,32.89,32.92,32.89,32.89,75500.0,15.9049,15.9194,15.9049,15.9049,75500.0
2010-11-15 12:10:00,32.89,32.95,32.87,32.89,1078700.0,15.9049,15.9339,15.8952,15.9049,1078700.0
2010-11-15 12:15:00,32.9,32.95,32.89,32.92,194400.0,15.9097,15.9339,15.9049,15.9194,194400.0
2010-11-15 12:20:00,32.93,32.94,32.9,32.92,108300.0,15.9242,15.9291,15.9097,15.9194,108300.0
2010-11-15 12:25:00,32.92,32.95,32.92,32.92,188700.0,15.9194,15.9339,15.9194,15.9194,188700.0
2010-11-15 12:30:00,32.92,32.94,32.92,32.94,123800.0,15.9194,15.9291,15.9194,15.9291,123800.0
2010-11-15 12:35:00,32.93,32.95,32.91,32.94,58300.0,15.9242,15.9339,15.9145,15.9291,58300.0
2010-11-15 12:40:00,32.95,32.95,32.88,32.89,125000.0,15.9339,15.9339,15.9,15.9049,125000.0
2010-11-15 12:45:00,32.88,32.93,32.88,32.91,64000.0,15.9,15.9242,15.9,15.9145,64000.0
2010-11-15 12:50:00,32.9,32.95,32.9,32.94,93000.0,15.9097,15.9339,15.9097,15.9291,93000.0
2010-11-15 12:55:00,32.95,32.96,32.94,32.95,57600.0,15.9339,15.9387,15.9291,15.9339,57600.0
2010-11-15 13:00:00,32.95,32.95,32.9,32.9,113300.0,15.9339,15.9339,15.9097,15.9097,113300.0
2010-11-15 13:05:00,32.91,32.92,32.9,32.92,32600.0,15.9145,15.9194,15.9097,15.9194,32600.0
2010-11-15 13:10:00,32.92,32.95,32.91,32.95,92000.0,15.9194,15.9339,15.9145,15.9339,92000.0
2010-11-15 13:15:00,32.95,32.96,32.93,32.96,34500.0,15.9339,15.9387,15.9242,15.9387,34500.0
2010-11-15 13:20:00,32.96,32.97,32.94,32.96,63100.0,15.9387,15.9436,15.9291,15.9387,63100.0
2010-11-15 13:25:00,32.96,32.98,32.95,32.96,80300.0,15.9387,15.9484,15.9339,15.9387,80300.0
2010-11-15 13:30:00,32.96,32.98,32.95,32.96,69100.0,15.9387,15.9484,15.9339,15.9387,69100.0
2010-11-15 13:35:00,32.95,32.96,32.94,32.96,52200.0,15.9339,15.9387,15.9291,15.9387,52200.0
2010-11-15 13:40:00,32.96,32.99,32.96,32.99,68600.0,15.9387,15.9532,15.9387,15.9532,68600.0
2010-11-15 13:45:00,32.99,32.99,32.97,32.99,60500.0,15.9532,15.9532,15.9436,15.9532,60500.0
2010-11-15 13:50:00,32.99,33.0,32.97,32.98,117900.0,15.9532,15.9581,15.9436,15.9484,117900.0
2010-11-15 13:55:00,32.99,32.99,32.96,32.96,104000.0,15.9532,15.9532,15.9387,15.9387,104000.0
2010-11-15 14:00:00,32.95,32.96,32.94,32.94,111000.0,15.9339,15.9387,15.9291,15.9291,111000.0
2010-11-15 14:05:00,32.94,32.97,32.91,32.93,157600.0,15.9291,15.9436,15.9145,15.9242,157600.0
2010-11-15 14:10:00,32.92,32.95,32.9,32.95,112200.0,15.9194,15.9339,15.9097,15.9339,112200.0
2010-11-15 14:15:00,32.94,32.96,32.91,32.92,95000.0,15.9291,15.9387,15.9145,15.9194,95000.0
2010-11-15 14:20:00,32.92,32.92,32.88,32.88,129300.0,15.9194,15.9194,15.9,15.9,129300.0
2010-11-15 14:25:00,32.88,32.91,32.88,32.9,79400.0,15.9,15.9145,15.9,15.9097,79400.0
2010-11-15 14:30:00,32.9,32.92,32.87,32.9,106000.0,15.9097,15.9194,15.8952,15.9097,106000.0
2010-11-15 14:35:00,32.89,32.9,32.86,32.89,125200.0,15.9049,15.9097,15.8904,15.9049,125200.0
2010-11-15 14:40:00,32.89,32.92,32.88,32.91,95800.0,15.9049,15.9194,15.9,15.9145,95800.0
2010-11-15 14:45:00,32.92,32.93,32.91,32.92,66700.0,15.9194,15.9242,15.9145,15.9194,66700.0
2010-11-15 14:50:00,32.92,32.93,32.9,32.92,93100.0,15.9194,15.9242,15.9097,15.9194,93100.0
2010-11-15 14:55:00,32.91,32.93,32.89,32.89,65000.0,15.9145,15.9242,15.9049,15.9049,65000.0
2010-11-15 15:00:00,32.89,32.92,32.88,32.9,117800.0,15.9049,15.9194,15.9,15.9097,117800.0
2010-11-15 15:05:00,32.89,32.9,32.86,32.89,110400.0,15.9049,15.9097,15.8904,15.9049,110400.0
2010-11-15 15:10:00,32.88,32.89,32.85,32.86,76500.0,15.9,15.9049,15.8855,15.8904,76500.0
2010-11-15 15:15:00,32.86,32.86,32.79,32.81,407400.0,15.8904,15.8904,15.8565,15.8662,407400.0
2010-11-15 15:20:00,32.81,32.82,32.78,32.8,129100.0,15.8662,15.871,15.8517,15.8614,129100.0
2010-11-15 15:25:00,32.79,32.85,32.79,32.83,222700.0,15.8565,15.8855,15.8565,15.8759,222700.0
2010-11-15 15:30:00,32.83,32.85,32.82,32.84,140800.0,15.8759,15.8855,15.871,15.8807,140800.0
2010-11-15 15:35:00,32.85,32.87,32.82,32.87,251400.0,15.8855,15.8952,15.871,15.8952,251400.0
2010-11-15 15:40:00,32.87,32.88,32.86,32.86,142700.0,15.8952,15.9,15.8904,15.8904,142700.0
2010-11-15 15:45:00,32.86,32.86,32.83,32.83,444800.0,15.8904,15.8904,15.8759,15.8759,444800.0
2010-11-15 15:50:00,32.84,32.84,32.76,32.76,694900.0,15.8807,15.8807,15.842,15.842,694900.0
2010-11-15 15:55:00,32.76,32.81,32.74,32.78,1079200.0,15.842,15.8662,15.8323,15.8517,1079200.0
2010-11-16 09:30:00,32.66,32.67,32.57,32.6,369800.0,15.7937,15.7985,15.7501,15.7646,369800.0
2010-11-16 09:35:00,32.61,32.62,32.56,32.58,245000.0,15.7695,15.7743,15.7453,15.755,245000.0
2010-11-16 09:40:00,32.58,32.62,32.53,32.57,300000.0,15.755,15.7743,15.7308,15.7501,300000.0
2010-11-16 09:45:00,32.58,32.58,32.42,32.42,301700.0,15.755,15.755,15.6776,15.6776,301700.0
2010-11-16 09:50:00,32.42,32.44,32.25,32.25,516100.0,15.6776,15.6873,15.5954,15.5954,516100.0
2010-11-16 09:55:00,32.25,32.35,32.23,32.27,554500.0,15.5954,15.6437,15.5857,15.6051,554500.0
2010-11-16 10:00:00,32.27,32.35,32.24,32.29,377300.0,15.6051,15.6437,15.5905,15.6147,377300.0
2010-11-16 10:05:00,32.28,32.29,32.25,32.27,181700.0,15.6099,15.6147,15.5954,15.6051,181700.0
2010-11-16 10:10:00,32.26,32.35,32.21,32.32,434700.0,15.6002,15.6437,15.576,15.6292,434700.0
2010-11-16 10:15:00,32.32,32.33,32.23,32.24,359500.0,15.6292,15.6341,15.5857,15.5905,359500.0
2010-11-16 10:20:00,32.23,32.24,32.12,32.13,591000.0,15.5857,15.5905,15.5325,15.5374,591000.0
2010-11-16 10:25:00,32.14,32.16,32.11,32.14,302200.0,15.5422,15.5519,15.5277,15.5422,302200.0
2010-11-16 10:30:00,32.13,32.16,32.07,32.1,403900.0,15.5374,15.5519,15.5083,15.5228,403900.0
2010-11-16 10:35:00,32.1,32.11,32.0,32.01,566000.0,15.5228,15.5277,15.4745,15.4793,566000.0
2010-11-16 10:40:00,32.01,32.07,31.98,32.06,409900.0,15.4793,15.5083,15.4648,15.5035,409900.0
2010-11-16 10:45:00,32.05,32.17,32.05,32.17,279100.0,15.4987,15.5567,15.4987,15.5567,279100.0
2010-11-16 10:50:00,32.16,32.18,32.15,32.15,185900.0,15.5519,15.5615,15.547,15.547,185900.0
2010-11-16 10:55:00,32.15,32.17,32.1,32.16,291000.0,15.547,15.5567,15.5228,15.5519,291000.0
2010-11-16 11:00:00,32.15,32.22,32.15,32.18,181600.0,15.547,15.5809,15.547,15.5615,181600.0
2010-11-16 11:05:00,32.19,32.2,32.1,32.12,205800.0,15.5664,15.5712,15.5228,15.5325,205800.0
2010-11-16 11:10:00,32.12,32.12,32.1,32.12,214500.0,15.5325,15.5325,15.5228,15.5325,214500.0
2010-11-16 11:15:00,32.11,32.16,32.11,32.14,391300.0,15.5277,15.5519,15.5277,15.5422,391300.0
2010-11-16 11:20:00,32.14,32.18,32.12,32.13,119100.0,15.5422,15.5615,15.5325,15.5374,119100.0
2010-11-16 11:25:00,32.14,32.14,32.11,32.13,80500.0,15.5422,15.5422,15.5277,15.5374,80500.0
2010-11-16 11:30:00,32.14,32.16,32.12,32.15,103200.0,15.5422,15.5519,15.5325,15.547,103200.0
2010-11-16 11:35:00,32.15,32.15,32.11,32.13,86700.0,15.547,15.547,15.5277,15.5374,86700.0
2010-11-16 11:40:00,32.14,32.14,32.04,32.06,269700.0,15.5422,15.5422,15.4938,15.5035,269700.0
2010-11-16 11:45:00,32.05,32.05,32.01,32.02,169500.0,15.4987,15.4987,15.4793,15.4842,169500.0
2010-11-16 11:50:00,32.02,32.05,32.01,32.05,81600.0,15.4842,15.4987,15.4793,15.4987,81600.0
2010-11-16 11:55:00,32.05,32.06,32.02,32.05,114800.0,15.4987,15.5035,15.4842,15.4987,114800.0
2010-11-16 12:00:00,32.05,32.11,32.03,32.1,226200.0,15.4987,15.5277,15.489,15.5228,226200.0
2010-11-16 12:05:00,32.1,32.14,32.1,32.13,172900.0,15.5228,15.5422,15.5228,15.5374,172900.0
2010-11-16 12:10:00,32.14,32.14,32.08,32.13,144900.0,15.5422,15.5422,15.5132,15.5374,144900.0
2010-11-16 12:15:00,32.13,32.14,32.06,32.06,105100.0,15.5374,15.5422,15.5035,15.5035,105100.0
2010-11-16 12:20:00,32.07,32.11,32.03,32.04,124600.0,15.5083,15.5277,15.489,15.4938,124600.0
2010-11-16 12:25:00,32.03,32.06,32.02,32.03,118400.0,15.489,15.5035,15.4842,15.489,118400.0
2010-11-16 12:30:00,32.03,32.05,32.0,32.05,164500.0,15.489,15.4987,15.4745,15.4987,164500.0
2010-11-16 12:35:00,32.05,32.05,32.02,32.04,219500.0,15.4987,15.4987,15.4842,15.4938,219500.0
2010-11-16 12:40:00,32.04,32.05,32.0,32.05,166500.0,15.4938,15.4987,15.4745,15.4987,166500.0
2010-11-16 12:45:00,32.05,32.05,32.0,32.02,184600.0,15.4987,15.4987,15.4745,15.4842,184600.0
2010-11-16 12:50:00,32.02,32.07,32.01,32.04,230200.0,15.4842,15.5083,15.4793,15.4938,230200.0
2010-11-16 12:55:00,32.04,32.12,32.03,32.12,195000.0,15.4938,15.5325,15.489,15.5325,195000.0
2010-11-16 13:00:00,32.11,32.18,32.1,32.18,176700.0,15.5277,15.5615,15.5228,15.5615,176700.0
2010-11-16 13:05:00,32.17,32.18,32.11,32.14,93300.0,15.5567,15.5615,15.5277,15.5422,93300.0
2010-11-16 13:10:00,32.15,32.15,32.11,32.12,88300.0,15.547,15.547,15.5277,15.5325,88300.0
2010-11-16 13:15:00,32.12,32.13,32.07,32.1,84500.0,15.5325,15.5374,15.5083,15.5228,84500.0
2010-11-16 13:20:00,32.1,32.11,32.08,32.09,68300.0,15.5228,15.5277,15.5132,15.518,68300.0
2010-11-16 13:25:00,32.08,32.1,32.06,32.06,146800.0,15.5132,15.5228,15.5035,15.5035,146800.0
2010-11-16 13:30:00,32.07,32.07,32.04,32.04,132800.0,15.5083,15.5083,15.4938,15.4938,132800.0
2010-11-16 13:35:00,32.05,32.09,32.04,32.09,88200.0,15.4987,15.518,15.4938,15.518,88200.0
2010-11-16 13:40:00,32.09,32.09,32.05,32.07,82200.0,15.518,15.518,15.4987,15.5083,82200.0
2010-11-16 13:45:00,32.07,32.07,32.04,32.07,143700.0,15.5083,15.5083,15.4938,15.5083,143700.0
2010-11-16 13:50:00,32.07,32.09,32.06,32.09,88300.0,15.5083,15.518,15.5035,15.518,88300.0
2010-11-16 13:55:00,32.09,32.11,32.08,32.11,121400.0,15.518,15.5277,15.5132,15.5277,121400.0
2010-11-16 14:00:00,32.1,32.11,32.08,32.1,129700.0,15.5228,15.5277,15.5132,15.5228,129700.0
2010-11-16 14:05:00,32.1,32.12,32.08,32.12,123800.0,15.5228,15.5325,15.5132,15.5325,123800.0
2010-11-16 14:10:00,32.12,32.14,32.1,32.13,141400.0,15.5325,15.5422,15.5228,15.5374,141400.0
2010-11-16 14:15:00,32.14,32.15,32.09,32.1,112700.0,15.5422,15.547,15.518,15.5228,112700.0
2010-11-16 14:20:00,32.11,32.14,32.08,32.08,158900.0,15.5277,15.5422,15.5132,15.5132,158900.0
2010-11-16 14:25:00,32.09,32.1,32.06,32.08,134700.0,15.518,15.5228,15.5035,15.5132,134700.0
2010-11-16 14:30:00,32.09,32.11,32.06,32.08,136400.0,15.518,15.5277,15.5035,15.5132,136400.0
2010-11-16 14:35:00,32.09,32.1,32.03,32.05,139100.0,15.518,15.5228,15.489,15.4987,139100.0
2010-11-16 14:40:00,32.06,32.07,32.03,32.05,250200.0,15.5035,15.5083,15.489,15.4987,250200.0
2010-11-16 14:45:00,32.06,32.09,32.05,32.08,89800.0,15.5035,15.518,15.4987,15.5132,89800.0
2010-11-16 14:50:00,32.09,32.11,32.07,32.1,81500.0,15.518,15.5277,15.5083,15.5228,81500.0
2010-11-16 14:55:00,32.1,32.13,32.08,32.12,176900.0,15.5228,15.5374,15.5132,15.5325,176900.0
2010-11-16 15:00:00,32.12,32.13,32.11,32.12,227100.0,15.5325,15.5374,15.5277,15.5325,227100.0
2010-11-16 15:05:00,32.11,32.13,32.08,32.1,147400.0,15.5277,15.5374,15.5132,15.5228,147400.0
2010-11-16 15:10:00,32.1,32.12,32.08,32.09,284400.0,15.5228,15.5325,15.5132,15.518,284400.0
2010-11-16 15:15:00,32.1,32.1,32.04,32.1,229000.0,15.5228,15.5228,15.4938,15.5228,229000.0
2010-11-16 15:20:00,32.1,32.11,32.08,32.1,197000.0,15.5228,15.5277,15.5132,15.5228,197000.0
2010-11-16 15:25:00,32.1,32.12,32.09,32.09,220900.0,15.5228,15.5325,15.518,15.518,220900.0
2010-11-16 15:30:00,32.08,32.1,32.05,32.07,173500.0,15.5132,15.5228,15.4987,15.5083,173500.0
2010-11-16 15:35:00,32.06,32.09,32.05,32.07,268600.0,15.5035,15.518,15.4987,15.5083,268600.0
2010-11-16 15:40:00,32.07,32.11,32.07,32.1,235600.0,15.5083,15.5277,15.5083,15.5228,235600.0
2010-11-16 15:45:00,32.12,32.16,32.12,32.13,454200.0,15.5325,15.5519,15.5325,15.5374,454200.0
2010-11-16 15:50:00,32.13,32.2,32.12,32.18,571700.0,15.5374,15.5712,15.5325,15.5615,571700.0
2010-11-16 15:55:00,32.18,32.22,32.16,32.18,895100.0,15.5615,15.5809,15.5519,15.5615,895100.0
2010-11-17 09:30:00,32.25,32.25,32.03,32.04,290800.0,15.5954,15.5954,15.489,15.4938,290800.0
2010-11-17 09:35:00,32.04,32.08,31.96,31.98,342000.0,15.4938,15.5132,15.4551,15.4648,342000.0
2010-11-17 09:40:00,31.98,32.05,31.95,32.04,290500.0,15.4648,15.4987,15.4503,15.4938,290500.0
2010-11-17 09:45:00,32.04,32.17,32.02,32.16,230600.0,15.4938,15.5567,15.4842,15.5519,230600.0
2010-11-17 09:50:00,32.16,32.2,32.11,32.2,256400.0,15.5519,15.5712,15.5277,15.5712,256400.0
2010-11-17 09:55:00,32.19,32.24,32.19,32.23,289600.0,15.5664,15.5905,15.5664,15.5857,289600.0
2010-11-17 10:00:00,32.23,32.27,32.23,32.24,239700.0,15.5857,15.6051,15.5857,15.5905,239700.0
2010-11-17 10:05:00,32.25,32.27,32.24,32.27,85100.0,15.5954,15.6051,15.5905,15.6051,85100.0
2010-11-17 10:10:00,32.27,32.28,32.23,32.26,187900.0,15.6051,15.6099,15.5857,15.6002,187900.0
2010-11-17 10:15:00,32.27,32.29,32.26,32.27,143500.0,15.6051,15.6147,15.6002,15.6051,143500.0
2010-11-17 10:20:00,32.27,32.36,32.27,32.28,221000.0,15.6051,15.6486,15.6051,15.6099,221000.0
2010-11-17 10:25:00,32.28,32.35,32.28,32.35,128300.0,15.6099,15.6437,15.6099,15.6437,128300.0
2010-11-17 10:30:00,32.35,32.36,32.33,32.34,153600.0,15.6437,15.6486,15.6341,15.6389,153600.0
2010-11-17 10:35:00,32.34,32.35,32.33,32.34,131600.0,15.6389,15.6437,15.6341,15.6389,131600.0
2010-11-17 10:40:00,32.35,32.35,32.32,32.34,128400.0,15.6437,15.6437,15.6292,15.6389,128400.0
2010-11-17 10:45:00,32.35,32.35,32.3,32.31,196800.0,15.6437,15.6437,15.6196,15.6244,196800.0
2010-11-17 10:50:00,32.31,32.34,32.3,32.33,197700.0,15.6244,15.6389,15.6196,15.6341,197700.0
2010-11-17 10:55:00,32.33,32.34,32.26,32.28,192800.0,15.6341,15.6389,15.6002,15.6099,192800.0
2010-11-17 11:00:00,32.28,32.29,32.25,32.29,197100.0,15.6099,15.6147,15.5954,15.6147,197100.0
2010-11-17 11:05:00,32.29,32.31,32.26,32.28,1127900.0,15.6147,15.6244,15.6002,15.6099,1127900.0
2010-11-17 11:10:00,32.28,32.3,32.26,32.3,80600.0,15.6099,15.6196,15.6002,15.6196,80600.0
2010-11-17 11:15:00,32.29,32.33,32.29,32.32,107400.0,15.6147,15.6341,15.6147,15.6292,107400.0
2010-11-17 11:20:00,32.32,32.33,32.31,32.32,71900.0,15.6292,15.6341,15.6244,15.6292,71900.0
2010-11-17 11:25:00,32.33,32.35,32.32,32.33,133800.0,15.6341,15.6437,15.6292,15.6341,133800.0
2010-11-17 11:30:00,32.33,32.35,32.32,32.33,144000.0,15.6341,15.6437,15.6292,15.6341,144000.0
2010-11-17 11:35:00,32.33,32.34,32.3,32.33,181400.0,15.6341,15.6389,15.6196,15.6341,181400.0
2010-11-17 11:40:00,32.33,32.34,32.31,32.31,96200.0,15.6341,15.6389,15.6244,15.6244,96200.0
2010-11-17 11:45:00,32.32,32.33,32.28,32.31,146900.0,15.6292,15.6341,15.6099,15.6244,146900.0
2010-11-17 11:50:00,32.31,32.35,32.3,32.35,146100.0,15.6244,15.6437,15.6196,15.6437,146100.0
2010-11-17 11:55:00,32.35,32.42,32.34,32.42,197900.0,15.6437,15.6776,15.6389,15.6776,197900.0
2010-11-17 12:00:00,32.41,32.43,32.37,32.4,253900.0,15.6728,15.6824,15.6534,15.6679,253900.0
2010-11-17 12:05:00,32.39,32.41,32.39,32.4,125400.0,15.6631,15.6728,15.6631,15.6679,125400.0
2010-11-17 12:10:00,32.4,32.41,32.38,32.39,119300.0,15.6679,15.6728,15.6582,15.6631,119300.0
2010-11-17 12:15:00,32.4,32.41,32.38,32.4,79700.0,15.6679,15.6728,15.6582,15.6679,79700.0
2010-11-17 12:20:00,32.39,32.42,32.38,32.42,68600.0,15.6631,15.6776,15.6582,15.6776,68600.0
2010-11-17 12:25:00,32.42,32.42,32.38,32.4,131500.0,15.6776,15.6776,15.6582,15.6679,131500.0
2010-11-17 12:30:00,32.41,32.41,32.36,32.38,94800.0,15.6728,15.6728,15.6486,15.6582,94800.0
2010-11-17 12:35:00,32.38,32.41,32.38,32.39,49100.0,15.6582,15.6728,15.6582,15.6631,49100.0
2010-11-17 12:40:00,32.39,32.42,32.39,32.41,83500.0,15.6631,15.6776,15.6631,15.6728,83500.0
2010-11-17 12:45:00,32.41,32.45,32.4,32.44,113000.0,15.6728,15.6921,15.6679,15.6873,113000.0
2010-11-17 12:50:00,32.43,32.46,32.43,32.45,78500.0,15.6824,15.6969,15.6824,15.6921,78500.0
2010-11-17 12:55:00,32.45,32.46,32.43,32.44,78200.0,15.6921,15.6969,15.6824,15.6873,78200.0
2010-11-17 13:00:00,32.44,32.44,32.42,32.43,64200.0,15.6873,15.6873,15.6776,15.6824,64200.0
2010-11-17 13:05:00,32.43,32.45,32.43,32.44,44500.0,15.6824,15.6921,15.6824,15.6873,44500.0
2010-11-17 13:10:00,32.44,32.47,32.43,32.46,88200.0,15.6873,15.7018,15.6824,15.6969,88200.0
2010-11-17 13:15:00,32.46,32.47,32.46,32.47,41800.0,15.6969,15.7018,15.6969,15.7018,41800.0
2010-11-17 13:20:00,32.47,32.49,32.46,32.49,117600.0,15.7018,15.7114,15.6969,15.7114,117600.0
2010-11-17 13:25:00,32.47,32.49,32.47,32.48,63600.0,15.7018,15.7114,15.7018,15.7066,63600.0
2010-11-17 13:30:00,32.48,32.5,32.46,32.48,106800.0,15.7066,15.7163,15.6969,15.7066,106800.0
2010-11-17 13:35:00,32.49,32.5,32.46,32.46,42600.0,15.7114,15.7163,15.6969,15.6969,42600.0
2010-11-17 13:40:00,32.46,32.48,32.43,32.44,112600.0,15.6969,15.7066,15.6824,15.6873,112600.0
2010-11-17 13:45:00,32.44,32.45,32.38,32.4,237000.0,15.6873,15.6921,15.6582,15.6679,237000.0
2010-11-17 13:50:00,32.4,32.42,32.38,32.39,105300.0,15.6679,15.6776,15.6582,15.6631,105300.0
2010-11-17 13:55:00,32.4,32.43,32.39,32.43,79400.0,15.6679,15.6824,15.6631,15.6824,79400.0
2010-11-17 14:00:00,32.43,32.44,32.41,32.43,132900.0,15.6824,15.6873,15.6728,15.6824,132900.0
2010-11-17 14:05:00,32.42,32.44,32.41,32.43,78900.0,15.6776,15.6873,15.6728,15.6824,78900.0
2010-11-17 14:10:00,32.43,32.44,32.42,32.43,53500.0,15.6824,15.6873,15.6776,15.6824,53500.0
2010-11-17 14:15:00,32.42,32.45,32.42,32.44,99300.0,15.6776,15.6921,15.6776,15.6873,99300.0
2010-11-17 14:20:00,32.44,32.47,32.42,32.46,191500.0,15.6873,15.7018,15.6776,15.6969,191500.0
2010-11-17 14:25:00,32.46,32.48,32.46,32.48,55300.0,15.6969,15.7066,15.6969,15.7066,55300.0
2010-11-17 14:30:00,32.48,32.49,32.48,32.48,64500.0,15.7066,15.7114,15.7066,15.7066,64500.0
2010-11-17 14:35:00,32.48,32.5,32.47,32.5,68100.0,15.7066,15.7163,15.7018,15.7163,68100.0
2010-11-17 14:40:00,32.5,32.52,32.49,32.51,111400.0,15.7163,15.726,15.7114,15.7211,111400.0
2010-11-17 14:45:00,32.5,32.51,32.48,32.5,124700.0,15.7163,15.7211,15.7066,15.7163,124700.0
2010-11-17 14:50:00,32.5,32.5,32.46,32.46,64200.0,15.7163,15.7163,15.6969,15.6969,64200.0
2010-11-17 14:55:00,32.47,32.49,32.46,32.48,80500.0,15.7018,15.7114,15.6969,15.7066,80500.0
2010-11-17 15:00:00,32.48,32.48,32.45,32.47,141400.0,15.7066,15.7066,15.6921,15.7018,141400.0
2010-11-17 15:05:00,32.47,32.48,32.42,32.42,181800.0,15.7018,15.7066,15.6776,15.6776,181800.0
2010-11-17 15:10:00,32.43,32.44,32.42,32.42,114800.0,15.6824,15.6873,15.6776,15.6776,114800.0
2010-11-17 15:15:00,32.43,32.43,32.4,32.43,121100.0,15.6824,15.6824,15.6679,15.6824,121100.0
2010-11-17 15:20:00,32.42,32.44,32.38,32.38,203400.0,15.6776,15.6873,15.6582,15.6582,203400.0
2010-11-17 15:25:00,32.37,32.37,32.33,32.35,198200.0,15.6534,15.6534,15.6341,15.6437,198200.0
2010-11-17 15:30:00,32.35,32.39,32.34,32.39,194100.0,15.6437,15.6631,15.6389,15.6631,194100.0
2010-11-17 15:35:00,32.39,32.4,32.37,32.38,163900.0,15.6631,15.6679,15.6534,15.6582,163900.0
2010-11-17 15:40:00,32.39,32.39,32.35,32.35,160300.0,15.6631,15.6631,15.6437,15.6437,160300.0
2010-11-17 15:45:00,32.35,32.38,32.33,32.37,245900.0,15.6437,15.6582,15.6341,15.6534,245900.0
2010-11-17 15:50:00,32.37,32.39,32.36,32.36,348000.0,15.6534,15.6631,15.6486,15.6486,348000.0
2010-11-17 15:55:00,32.36,32.37,32.33,32.34,504100.0,15.6486,15.6534,15.6341,15.6389,504100.0
2010-11-18 09:30:00,32.63,32.82,32.63,32.8,429400.0,15.7791,15.871,15.7791,15.8614,429400.0
2010-11-18 09:35:00,32.81,32.81,32.68,32.7,336900.0,15.8662,15.8662,15.8033,15.813,336900.0
2010-11-18 09:40:00,32.7,32.72,32.66,32.72,199600.0,15.813,15.8227,15.7937,15.8227,199600.0
2010-11-18 09:45:00,32.72,32.78,32.7,32.78,151100.0,15.8227,15.8517,15.813,15.8517,151100.0
2010-11-18 09:50:00,32.77,32.78,32.74,32.74,145400.0,15.8468,15.8517,15.8323,15.8323,145400.0
2010-11-18 09:55:00,32.74,32.76,32.72,32.74,120800.0,15.8323,15.842,15.8227,15.8323,120800.0
2010-11-18 10:00:00,32.74,32.81,32.74,32.77,314400.0,15.8323,15.8662,15.8323,15.8468,314400.0
2010-11-18 10:05:00,32.77,32.84,32.77,32.79,225500.0,15.8468,15.8807,15.8468,15.8565,225500.0
2010-11-18 10:10:00,32.79,32.83,32.72,32.73,222700.0,15.8565,15.8759,15.8227,15.8275,222700.0
2010-11-18 10:15:00,32.73,32.75,32.7,32.73,221000.0,15.8275,15.8372,15.813,15.8275,221000.0
2010-11-18 10:20:00,32.73,32.77,32.66,32.68,1302600.0,15.8275,15.8468,15.7937,15.8033,1302600.0
2010-11-18 10:25:00,32.69,32.75,32.68,32.72,137400.0,15.8082,15.8372,15.8033,15.8227,137400.0
2010-11-18 10:30:00,32.73,32.75,32.71,32.72,115900.0,15.8275,15.8372,15.8178,15.8227,115900.0
2010-11-18 10:35:00,32.72,32.74,32.66,32.67,109600.0,15.8227,15.8323,15.7937,15.7985,109600.0
2010-11-18 10:40:00,32.66,32.67,32.62,32.63,115100.0,15.7937,15.7985,15.7743,15.7791,115100.0
2010-11-18 10:45:00,32.63,32.67,32.63,32.65,119800.0,15.7791,15.7985,15.7791,15.7888,119800.0
2010-11-18 10:50:00,32.64,32.66,32.63,32.65,110000.0,15.784,15.7937,15.7791,15.7888,110000.0
2010-11-18 10:55:00,32.65,32.65,32.62,32.63,78200.0,15.7888,15.7888,15.7743,15.7791,78200.0
2010-11-18 11:00:00,32.63,32.66,32.63,32.65,150000.0,15.7791,15.7937,15.7791,15.7888,150000.0
2010-11-18 11:05:00,32.64,32.65,32.58,32.59,109600.0,15.784,15.7888,15.755,15.7598,109600.0
2010-11-18 11:10:00,32.58,32.64,32.58,32.62,160900.0,15.755,15.784,15.755,15.7743,160900.0
2010-11-18 11:15:00,32.62,32.64,32.62,32.63,98800.0,15.7743,15.784,15.7743,15.7791,98800.0
2010-11-18 11:20:00,32.64,32.67,32.63,32.65,176900.0,15.784,15.7985,15.7791,15.7888,176900.0
2010-11-18 11:25:00,32.65,32.69,32.65,32.68,168800.0,15.7888,15.8082,15.7888,15.8033,168800.0
2010-11-18 11:30:00,32.67,32.69,32.66,32.67,214900.0,15.7985,15.8082,15.7937,15.7985,214900.0
2010-11-18 11:35:00,32.67,32.69,32.67,32.69,159800.0,15.7985,15.8082,15.7985,15.8082,159800.0
2010-11-18 11:40:00,32.69,32.69,32.63,32.66,224300.0,15.8082,15.8082,15.7791,15.7937,224300.0
2010-11-18 11:45:00,32.65,32.66,32.64,32.65,94600.0,15.7888,15.7937,15.784,15.7888,94600.0
2010-11-18 11:50:00,32.65,32.66,32.6,32.6,134100.0,15.7888,15.7937,15.7646,15.7646,134100.0
2010-11-18 11:55:00,32.6,32.61,32.56,32.6,145800.0,15.7646,15.7695,15.7453,15.7646,145800.0
2010-11-18 12:00:00,32.6,32.65,32.59,32.63,106500.0,15.7646,15.7888,15.7598,15.7791,106500.0
2010-11-18 12:05:00,32.63,32.66,32.63,32.65,68500.0,15.7791,15.7937,15.7791,15.7888,68500.0
2010-11-18 12:10:00,32.65,32.65,32.61,32.63,66300.0,15.7888,15.7888,15.7695,15.7791,66300.0
2010-11-18 12:15:00,32.63,32.64,32.62,32.63,57400.0,15.7791,15.784,15.7743,15.7791,57400.0
2010-11-18 12:20:00,32.63,32.64,32.59,32.6,162100.0,15.7791,15.784,15.7598,15.7646,162100.0
2010-11-18 12:25:00,32.59,32.59,32.56,32.57,166300.0,15.7598,15.7598,15.7453,15.7501,166300.0
2010-11-18 12:30:00,32.57,32.59,32.56,32.58,112300.0,15.7501,15.7598,15.7453,15.755,112300.0
2010-11-18 12:35:00,32.59,32.6,32.58,32.58,69700.0,15.7598,15.7646,15.755,15.755,69700.0
2010-11-18 12:40:00,32.58,32.61,32.58,32.61,61300.0,15.755,15.7695,15.755,15.7695,61300.0
2010-11-18 12:45:00,32.61,32.63,32.59,32.62,82400.0,15.7695,15.7791,15.7598,15.7743,82400.0
2010-11-18 12:50:00,32.63,32.66,32.62,32.64,73800.0,15.7791,15.7937,15.7743,15.784,73800.0
2010-11-18 12:55:00,32.65,32.7,32.64,32.68,85700.0,15.7888,15.813,15.784,15.8033,85700.0
2010-11-18 13:00:00,32.68,32.69,32.67,32.67,66800.0,15.8033,15.8082,15.7985,15.7985,66800.0
2010-11-18 13:05:00,32.68,32.68,32.65,32.65,83600.0,15.8033,15.8033,15.7888,15.7888,83600.0
2010-11-18 13:10:00,32.65,32.69,32.65,32.69,87000.0,15.7888,15.8082,15.7888,15.8082,87000.0
2010-11-18 13:15:00,32.69,32.69,32.67,32.68,53500.0,15.8082,15.8082,15.7985,15.8033,53500.0
2010-11-18 13:20:00,32.68,32.7,32.68,32.69,66600.0,15.8033,15.813,15.8033,15.8082,66600.0
2010-11-18 13:25:00,32.69,32.7,32.68,32.69,72300.0,15.8082,15.813,15.8033,15.8082,72300.0
2010-11-18 13:30:00,32.69,32.7,32.67,32.68,51500.0,15.8082,15.813,15.7985,15.8033,51500.0
2010-11-18 13:35:00,32.68,32.69,32.67,32.68,57400.0,15.8033,15.8082,15.7985,15.8033,57400.0
2010-11-18 13:40:00,32.68,32.7,32.67,32.69,62500.0,15.8033,15.813,15.7985,15.8082,62500.0
2010-11-18 13:45:00,32.7,32.7,32.67,32.69,31500.0,15.813,15.813,15.7985,15.8082,31500.0
2010-11-18 13:50:00,32.69,32.7,32.66,32.67,75100.0,15.8082,15.813,15.7937,15.7985,75100.0
2010-11-18 13:55:00,32.67,32.69,32.67,32.67,52800.0,15.7985,15.8082,15.7985,15.7985,52800.0
2010-11-18 14:00:00,32.68,32.69,32.65,32.67,90300.0,15.8033,15.8082,15.7888,15.7985,90300.0
2010-11-18 14:05:00,32.67,32.67,32.62,32.65,225900.0,15.7985,15.7985,15.7743,15.7888,225900.0
2010-11-18 14:10:00,32.64,32.65,32.63,32.65,70700.0,15.784,15.7888,15.7791,15.7888,70700.0
2010-11-18 14:15:00,32.65,32.66,32.63,32.65,80200.0,15.7888,15.7937,15.7791,15.7888,80200.0
2010-11-18 14:20:00,32.65,32.66,32.63,32.66,103700.0,15.7888,15.7937,15.7791,15.7937,103700.0
2010-11-18 14:25:00,32.66,32.66,32.64,32.64,50500.0,15.7937,15.7937,15.784,15.784,50500.0
2010-11-18 14:30:00,32.64,32.68,32.63,32.67,65500.0,15.784,15.8033,15.7791,15.7985,65500.0
2010-11-18 14:35:00,32.68,32.69,32.65,32.66,96600.0,15.8033,15.8082,15.7888,15.7937,96600.0
2010-11-18 14:40:00,32.67,32.67,32.65,32.66,76200.0,15.7985,15.7985,15.7888,15.7937,76200.0
2010-11-18 14:45:00,32.67,32.72,32.66,32.71,117600.0,15.7985,15.8227,15.7937,15.8178,117600.0
2010-11-18 14:50:00,32.72,32.72,32.68,32.72,117000.0,15.8227,15.8227,15.8033,15.8227,117000.0
2010-11-18 14:55:00,32.71,32.72,32.68,32.7,61500.0,15.8178,15.8227,15.8033,15.813,61500.0
2010-11-18 15:00:00,32.7,32.7,32.67,32.69,99400.0,15.813,15.813,15.7985,15.8082,99400.0
2010-11-18 15:05:00,32.7,32.72,32.7,32.7,111300.0,15.813,15.8227,15.813,15.813,111300.0
2010-11-18 15:10:00,32.71,32.71,32.68,32.7,129000.0,15.8178,15.8178,15.8033,15.813,129000.0
2010-11-18 15:15:00,32.7,32.7,32.66,32.69,116200.0,15.813,15.813,15.7937,15.8082,116200.0
2010-11-18 15:20:00,32.69,32.69,32.65,32.65,85800.0,15.8082,15.8082,15.7888,15.7888,85800.0
2010-11-18 15:25:00,32.65,32.7,32.65,32.69,118000.0,15.7888,15.813,15.7888,15.8082,118000.0
2010-11-18 15:30:00,32.69,32.69,32.61,32.62,222500.0,15.8082,15.8082,15.7695,15.7743,222500.0
2010-11-18 15:35:00,32.62,32.62,32.52,32.56,372100.0,15.7743,15.7743,15.726,15.7453,372100.0
2010-11-18 15:40:00,32.57,32.58,32.55,32.57,104400.0,15.7501,15.755,15.7405,15.7501,104400.0
2010-11-18 15:45:00,32.58,32.64,32.58,32.6,254800.0,15.755,15.784,15.755,15.7646,254800.0
2010-11-18 15:50:00,32.61,32.65,32.6,32.64,283800.0,15.7695,15.7888,15.7646,15.784,283800.0
2010-11-18 15:55:00,32.65,32.65,32.63,32.65,470800.0,15.7888,15.7888,15.7791,15.7888,470800.0
2010-11-19 09:30:00,32.65,32.73,32.45,32.45,2292700.0,15.7888,15.8275,15.6921,15.6921,2292700.0
2010-11-19 09:35:00,32.44,32.48,32.25,32.26,286900.0,15.6873,15.7066,15.5954,15.6002,286900.0
2010-11-19 09:40:00,32.26,32.39,32.26,32.38,144900.0,15.6002,15.6631,15.6002,15.6582,144900.0
2010-11-19 09:45:00,32.38,32.4,32.33,32.34,121300.0,15.6582,15.6679,15.6341,15.6389,121300.0
2010-11-19 09:50:00,32.33,32.36,32.31,32.32,123100.0,15.6341,15.6486,15.6244,15.6292,123100.0
2010-11-19 09:55:00,32.33,32.34,32.25,32.27,148600.0,15.6341,15.6389,15.5954,15.6051,148600.0
2010-11-19 10:00:00,32.27,32.3,32.24,32.3,156100.0,15.6051,15.6196,15.5905,15.6196,156100.0
2010-11-19 10:05:00,32.3,32.3,32.23,32.24,218800.0,15.6196,15.6196,15.5857,15.5905,218800.0
2010-11-19 10:10:00,32.23,32.28,32.22,32.27,207100.0,15.5857,15.6099,15.5809,15.6051,207100.0
2010-11-19 10:15:00,32.26,32.3,32.25,32.29,136800.0,15.6002,15.6196,15.5954,15.6147,136800.0
2010-11-19 10:20:00,32.3,32.31,32.27,32.29,99600.0,15.6196,15.6244,15.6051,15.6147,99600.0
2010-11-19 10:25:00,32.29,32.31,32.25,32.3,402400.0,15.6147,15.6244,15.5954,15.6196,402400.0
2010-11-19 10:30:00,32.3,32.36,32.28,32.36,134200.0,15.6196,15.6486,15.6099,15.6486,134200.0
2010-11-19 10:35:00,32.36,32.42,32.34,32.4,193300.0,15.6486,15.6776,15.6389,15.6679,193300.0
2010-11-19 10:40:00,32.4,32.44,32.4,32.4,117100.0,15.6679,15.6873,15.6679,15.6679,117100.0
2010-11-19 10:45:00,32.4,32.42,32.38,32.41,117700.0,15.6679,15.6776,15.6582,15.6728,117700.0
2010-11-19 10:50:00,32.41,32.42,32.37,32.37,93200.0,15.6728,15.6776,15.6534,15.6534,93200.0
2010-11-19 10:55:00,32.37,32.39,32.37,32.38,138600.0,15.6534,15.6631,15.6534,15.6582,138600.0
2010-11-19 11:00:00,32.38,32.41,32.37,32.4,112800.0,15.6582,15.6728,15.6534,15.6679,112800.0
2010-11-19 11:05:00,32.4,32.42,32.39,32.4,160900.0,15.6679,15.6776,15.6631,15.6679,160900.0
2010-11-19 11:10:00,32.4,32.4,32.34,32.37,122700.0,15.6679,15.6679,15.6389,15.6534,122700.0
2010-11-19 11:15:00,32.37,32.4,32.37,32.38,79800.0,15.6534,15.6679,15.6534,15.6582,79800.0
2010-11-19 11:20:00,32.37,32.39,32.36,32.36,57800.0,15.6534,15.6631,15.6486,15.6486,57800.0
2010-11-19 11:25:00,32.36,32.39,32.35,32.38,107200.0,15.6486,15.6631,15.6437,15.6582,107200.0
2010-11-19 11:30:00,32.38,32.4,32.36,32.36,128600.0,15.6582,15.6679,15.6486,15.6486,128600.0
2010-11-19 11:35:00,32.37,32.38,32.35,32.37,94200.0,15.6534,15.6582,15.6437,15.6534,94200.0
2010-11-19 11:40:00,32.37,32.4,32.36,32.39,84000.0,15.6534,15.6679,15.6486,15.6631,84000.0
2010-11-19 11:45:00,32.38,32.4,32.37,32.38,47800.0,15.6582,15.6679,15.6534,15.6582,47800.0
2010-11-19 11:50:00,32.38,32.4,32.37,32.39,92800.0,15.6582,15.6679,15.6534,15.6631,92800.0
2010-11-19 11:55:00,32.39,32.39,32.37,32.38,71700.0,15.6631,15.6631,15.6534,15.6582,71700.0
2010-11-19 12:00:00,32.38,32.39,32.35,32.35,77200.0,15.6582,15.6631,15.6437,15.6437,77200.0
2010-11-19 12:05:00,32.35,32.39,32.35,32.37,62600.0,15.6437,15.6631,15.6437,15.6534,62600.0
2010-11-19 12:10:00,32.37,32.38,32.35,32.37,46600.0,15.6534,15.6582,15.6437,15.6534,46600.0
2010-11-19 12:15:00,32.36,32.37,32.34,32.37,56800.0,15.6486,15.6534,15.6389,15.6534,56800.0
2010-11-19 12:20:00,32.37,32.38,32.34,32.37,89600.0,15.6534,15.6582,15.6389,15.6534,89600.0
2010-11-19 12:25:00,32.37,32.37,32.33,32.33,56400.0,15.6534,15.6534,15.6341,15.6341,56400.0
2010-11-19 12:30:00,32.34,32.34,32.31,32.34,97700.0,15.6389,15.6389,15.6244,15.6389,97700.0
2010-11-19 12:35:00,32.34,32.35,32.33,32.34,43400.0,15.6389,15.6437,15.6341,15.6389,43400.0
2010-11-19 12:40:00,32.34,32.36,32.33,32.36,56900.0,15.6389,15.6486,15.6341,15.6486,56900.0
2010-11-19 12:45:00,32.36,32.36,32.35,32.36,18600.0,15.6486,15.6486,15.6437,15.6486,18600.0
2010-11-19 12:50:00,32.35,32.36,32.34,32.35,58800.0,15.6437,15.6486,15.6389,15.6437,58800.0
2010-11-19 12:55:00,32.35,32.37,32.32,32.36,169200.0,15.6437,15.6534,15.6292,15.6486,169200.0
2010-11-19 13:00:00,32.36,32.39,32.35,32.38,95900.0,15.6486,15.6631,15.6437,15.6582,95900.0
2010-11-19 13:05:00,32.38,32.4,32.38,32.4,33200.0,15.6582,15.6679,15.6582,15.6679,33200.0
2010-11-19 13:10:00,32.4,32.4,32.39,32.39,34500.0,15.6679,15.6679,15.6631,15.6631,34500.0
2010-11-19 13:15:00,32.4,32.4,32.38,32.39,97000.0,15.6679,15.6679,15.6582,15.6631,97000.0
2010-11-19 13:20:00,32.38,32.39,32.37,32.37,49200.0,15.6582,15.6631,15.6534,15.6534,49200.0
2010-11-19 13:25:00,32.38,32.38,32.32,32.32,124700.0,15.6582,15.6582,15.6292,15.6292,124700.0
2010-11-19 13:30:00,32.33,32.33,32.32,32.32,84400.0,15.6341,15.6341,15.6292,15.6292,84400.0
2010-11-19 13:35:00,32.32,32.33,32.31,32.31,48300.0,15.6292,15.6341,15.6244,15.6244,48300.0
2010-11-19 13:40:00,32.32,32.32,32.29,32.3,95400.0,15.6292,15.6292,15.6147,15.6196,95400.0
2010-11-19 13:45:00,32.3,32.3,32.29,32.3,87700.0,15.6196,15.6196,15.6147,15.6196,87700.0
2010-11-19 13:50:00,32.3,32.3,32.29,32.3,42800.0,15.6196,15.6196,15.6147,15.6196,42800.0
2010-11-19 13:55:00,32.3,32.3,32.29,32.3,170300.0,15.6196,15.6196,15.6147,15.6196,170300.0
2010-11-19 14:00:00,32.3,32.33,32.29,32.33,229500.0,15.6196,15.6341,15.6147,15.6341,229500.0
2010-11-19 14:05:00,32.33,32.36,32.32,32.35,119800.0,15.6341,15.6486,15.6292,15.6437,119800.0
2010-11-19 14:10:00,32.36,32.37,32.34,32.36,78800.0,15.6486,15.6534,15.6389,15.6486,78800.0
2010-11-19 14:15:00,32.36,32.37,32.35,32.37,98500.0,15.6486,15.6534,15.6437,15.6534,98500.0
2010-11-19 14:20:00,32.36,32.38,32.35,32.37,62800.0,15.6486,15.6582,15.6437,15.6534,62800.0
2010-11-19 14:25:00,32.38,32.4,32.37,32.39,67500.0,15.6582,15.6679,15.6534,15.6631,67500.0
2010-11-19 14:30:00,32.4,32.41,32.39,32.41,59100.0,15.6679,15.6728,15.6631,15.6728,59100.0
2010-11-19 14:35:00,32.41,32.44,32.4,32.44,128800.0,15.6728,15.6873,15.6679,15.6873,128800.0
2010-11-19 14:40:00,32.43,32.46,32.42,32.43,159800.0,15.6824,15.6969,15.6776,15.6824,159800.0
2010-11-19 14:45:00,32.43,32.48,32.42,32.47,157800.0,15.6824,15.7066,15.6776,15.7018,157800.0
2010-11-19 14:50:00,32.47,32.48,32.44,32.47,196200.0,15.7018,15.7066,15.6873,15.7018,196200.0
2010-11-19 14:55:00,32.47,32.5,32.46,32.47,145900.0,15.7018,15.7163,15.6969,15.7018,145900.0
2010-11-19 15:00:00,32.47,32.51,32.47,32.5,129100.0,15.7018,15.7211,15.7018,15.7163,129100.0
2010-11-19 15:05:00,32.5,32.5,32.44,32.45,87200.0,15.7163,15.7163,15.6873,15.6921,87200.0
2010-11-19 15:10:00,32.44,32.45,32.41,32.42,107800.0,15.6873,15.6921,15.6728,15.6776,107800.0
2010-11-19 15:15:00,32.43,32.45,32.42,32.45,95000.0,15.6824,15.6921,15.6776,15.6921,95000.0
2010-11-19 15:20:00,32.44,32.47,32.44,32.46,130500.0,15.6873,15.7018,15.6873,15.6969,130500.0
2010-11-19 15:25:00,32.46,32.47,32.43,32.44,83000.0,15.6969,15.7018,15.6824,15.6873,83000.0
2010-11-19 15:30:00,32.44,32.47,32.42,32.47,139500.0,15.6873,15.7018,15.6776,15.7018,139500.0
2010-11-19 15:35:00,32.47,32.51,32.46,32.51,124500.0,15.7018,15.7211,15.6969,15.7211,124500.0
2010-11-19 15:40:00,32.5,32.51,32.48,32.5,192800.0,15.7163,15.7211,15.7066,15.7163,192800.0
2010-11-19 15:45:00,32.5,32.56,32.5,32.54,371400.0,15.7163,15.7453,15.7163,15.7356,371400.0
2010-11-19 15:50:00,32.53,32.56,32.53,32.56,207000.0,15.7308,15.7453,15.7308,15.7453,207000.0
2010-11-19 15:55:00,32.55,32.61,32.55,32.58,678000.0,15.7405,15.7695,15.7405,15.755,678000.0
2010-11-22 09:30:00,32.63,32.67,32.29,32.3,441600.0,15.7791,15.7985,15.6147,15.6196,441600.0
2010-11-22 09:35:00,32.3,32.5,32.3,32.49,145500.0,15.6196,15.7163,15.6196,15.7114,145500.0
2010-11-22 09:40:00,32.49,32.49,32.35,32.36,197200.0,15.7114,15.7114,15.6437,15.6486,197200.0
2010-11-22 09:45:00,32.36,32.4,32.36,32.36,161400.0,15.6486,15.6679,15.6486,15.6486,161400.0
2010-11-22 09:50:00,32.37,32.4,32.35,32.4,183800.0,15.6534,15.6679,15.6437,15.6679,183800.0
2010-11-22 09:55:00,32.4,32.45,32.4,32.41,144000.0,15.6679,15.6921,15.6679,15.6728,144000.0
2010-11-22 10:00:00,32.41,32.46,32.4,32.46,95700.0,15.6728,15.6969,15.6679,15.6969,95700.0
2010-11-22 10:05:00,32.46,32.51,32.45,32.51,152100.0,15.6969,15.7211,15.6921,15.7211,152100.0
2010-11-22 10:10:00,32.5,32.56,32.5,32.56,202600.0,15.7163,15.7453,15.7163,15.7453,202600.0
2010-11-22 10:15:00,32.55,32.6,32.55,32.57,130500.0,15.7405,15.7646,15.7405,15.7501,130500.0
2010-11-22 10:20:00,32.57,32.59,32.55,32.55,196300.0,15.7501,15.7598,15.7405,15.7405,196300.0
2010-11-22 10:25:00,32.56,32.58,32.53,32.56,170500.0,15.7453,15.755,15.7308,15.7453,170500.0
2010-11-22 10:30:00,32.56,32.56,32.46,32.49,178800.0,15.7453,15.7453,15.6969,15.7114,178800.0
2010-11-22 10:35:00,32.5,32.53,32.46,32.53,160100.0,15.7163,15.7308,15.6969,15.7308,160100.0
2010-11-22 10:40:00,32.52,32.53,32.46,32.48,98200.0,15.726,15.7308,15.6969,15.7066,98200.0
2010-11-22 10:45:00,32.47,32.48,32.43,32.46,94100.0,15.7018,15.7066,15.6824,15.6969,94100.0
2010-11-22 10:50:00,32.46,32.52,32.45,32.51,85400.0,15.6969,15.726,15.6921,15.7211,85400.0
2010-11-22 10:55:00,32.52,32.52,32.46,32.47,75000.0,15.726,15.726,15.6969,15.7018,75000.0
2010-11-22 11:00:00,32.47,32.52,32.46,32.5,151300.0,15.7018,15.726,15.6969,15.7163,151300.0
2010-11-22 11:05:00,32.49,32.52,32.48,32.5,63800.0,15.7114,15.726,15.7066,15.7163,63800.0
2010-11-22 11:10:00,32.49,32.53,32.48,32.51,49100.0,15.7114,15.7308,15.7066,15.7211,49100.0
2010-11-22 11:15:00,32.52,32.54,32.5,32.52,85200.0,15.726,15.7356,15.7163,15.726,85200.0
2010-11-22 11:20:00,32.52,32.53,32.51,32.51,40100.0,15.726,15.7308,15.7211,15.7211,40100.0
2010-11-22 11:25:00,32.51,32.55,32.51,32.54,115900.0,15.7211,15.7405,15.7211,15.7356,115900.0
2010-11-22 11:30:00,32.54,32.58,32.54,32.58,58600.0,15.7356,15.755,15.7356,15.755,58600.0
2010-11-22 11:35:00,32.58,32.59,32.53,32.56,107300.0,15.755,15.7598,15.7308,15.7453,107300.0
2010-11-22 11:40:00,32.56,32.57,32.55,32.57,68400.0,15.7453,15.7501,15.7405,15.7501,68400.0
2010-11-22 11:45:00,32.56,32.6,32.56,32.6,87300.0,15.7453,15.7646,15.7453,15.7646,87300.0
2010-11-22 11:50:00,32.6,32.64,32.59,32.62,139500.0,15.7646,15.784,15.7598,15.7743,139500.0
2010-11-22 11:55:00,32.63,32.64,32.61,32.62,126000.0,15.7791,15.784,15.7695,15.7743,126000.0
2010-11-22 12:00:00,32.62,32.63,32.6,32.6,278200.0,15.7743,15.7791,15.7646,15.7646,278200.0
2010-11-22 12:05:00,32.62,32.62,32.6,32.62,59100.0,15.7743,15.7743,15.7646,15.7743,59100.0
2010-11-22 12:10:00,32.61,32.63,32.6,32.63,104100.0,15.7695,15.7791,15.7646,15.7791,104100.0
2010-11-22 12:15:00,32.63,32.63,32.6,32.6,98100.0,15.7791,15.7791,15.7646,15.7646,98100.0
2010-11-22 12:20:00,32.6,32.61,32.6,32.6,160300.0,15.7646,15.7695,15.7646,15.7646,160300.0
2010-11-22 12:25:00,32.6,32.61,32.59,32.6,468700.0,15.7646,15.7695,15.7598,15.7646,468700.0
2010-11-22 12:30:00,32.6,32.61,32.55,32.57,345300.0,15.7646,15.7695,15.7405,15.7501,345300.0
2010-11-22 12:35:00,32.57,32.57,32.54,32.55,61500.0,15.7501,15.7501,15.7356,15.7405,61500.0
2010-11-22 12:40:00,32.55,32.57,32.53,32.53,112500.0,15.7405,15.7501,15.7308,15.7308,112500.0
2010-11-22 12:45:00,32.53,32.53,32.48,32.51,134300.0,15.7308,15.7308,15.7066,15.7211,134300.0
2010-11-22 12:50:00,32.51,32.53,32.49,32.49,120700.0,15.7211,15.7308,15.7114,15.7114,120700.0
2010-11-22 12:55:00,32.49,32.5,32.47,32.47,56000.0,15.7114,15.7163,15.7018,15.7018,56000.0
2010-11-22 13:00:00,32.48,32.48,32.44,32.44,97100.0,15.7066,15.7066,15.6873,15.6873,97100.0
2010-11-22 13:05:00,32.44,32.48,32.43,32.44,175500.0,15.6873,15.7066,15.6824,15.6873,175500.0
2010-11-22 13:10:00,32.44,32.45,32.42,32.43,176500.0,15.6873,15.6921,15.6776,15.6824,176500.0
2010-11-22 13:15:00,32.43,32.46,32.42,32.44,134200.0,15.6824,15.6969,15.6776,15.6873,134200.0
2010-11-22 13:20:00,32.44,32.46,32.42,32.42,87000.0,15.6873,15.6969,15.6776,15.6776,87000.0
2010-11-22 13:25:00,32.43,32.44,32.42,32.43,34100.0,15.6824,15.6873,15.6776,15.6824,34100.0
2010-11-22 13:30:00,32.43,32.48,32.43,32.45,121400.0,15.6824,15.7066,15.6824,15.6921,121400.0
2010-11-22 13:35:00,32.45,32.46,32.43,32.44,102800.0,15.6921,15.6969,15.6824,15.6873,102800.0
2010-11-22 13:40:00,32.45,32.46,32.43,32.43,91900.0,15.6921,15.6969,15.6824,15.6824,91900.0
2010-11-22 13:45:00,32.44,32.44,32.42,32.43,48100.0,15.6873,15.6873,15.6776,15.6824,48100.0
2010-11-22 13:50:00,32.42,32.44,32.41,32.42,191200.0,15.6776,15.6873,15.6728,15.6776,191200.0
2010-11-22 13:55:00,32.42,32.42,32.4,32.41,77100.0,15.6776,15.6776,15.6679,15.6728,77100.0
2010-11-22 14:00:00,32.4,32.41,32.4,32.4,143100.0,15.6679,15.6728,15.6679,15.6679,143100.0
2010-11-22 14:05:00,32.4,32.41,32.39,32.39,83600.0,15.6679,15.6728,15.6631,15.6631,83600.0
2010-11-22 14:10:00,32.4,32.41,32.38,32.39,195700.0,15.6679,15.6728,15.6582,15.6631,195700.0
2010-11-22 14:15:00,32.4,32.41,32.38,32.4,191900.0,15.6679,15.6728,15.6582,15.6679,191900.0
2010-11-22 14:20:00,32.4,32.41,32.39,32.4,100200.0,15.6679,15.6728,15.6631,15.6679,100200.0
2010-11-22 14:25:00,32.4,32.4,32.37,32.37,46200.0,15.6679,15.6679,15.6534,15.6534,46200.0
2010-11-22 14:30:00,32.38,32.41,32.37,32.39,117900.0,15.6582,15.6728,15.6534,15.6631,117900.0
2010-11-22 14:35:00,32.39,32.39,32.38,32.38,36200.0,15.6631,15.6631,15.6582,15.6582,36200.0
2010-11-22 14:40:00,32.38,32.42,32.38,32.42,94100.0,15.6582,15.6776,15.6582,15.6776,94100.0
2010-11-22 14:45:00,32.42,32.47,32.41,32.46,275100.0,15.6776,15.7018,15.6728,15.6969,275100.0
2010-11-22 14:50:00,32.46,32.5,32.45,32.48,87800.0,15.6969,15.7163,15.6921,15.7066,87800.0
2010-11-22 14:55:00,32.48,32.49,32.45,32.46,130900.0,15.7066,15.7114,15.6921,15.6969,130900.0
2010-11-22 15:00:00,32.47,32.49,32.46,32.48,180200.0,15.7018,15.7114,15.6969,15.7066,180200.0
2010-11-22 15:05:00,32.48,32.49,32.46,32.46,127400.0,15.7066,15.7114,15.6969,15.6969,127400.0
2010-11-22 15:10:00,32.47,32.47,32.45,32.45,121100.0,15.7018,15.7018,15.6921,15.6921,121100.0
2010-11-22 15:15:00,32.45,32.46,32.44,32.44,335200.0,15.6921,15.6969,15.6873,15.6873,335200.0
2010-11-22 15:20:00,32.45,32.48,32.44,32.47,89900.0,15.6921,15.7066,15.6873,15.7018,89900.0
2010-11-22 15:25:00,32.46,32.47,32.44,32.45,131400.0,15.6969,15.7018,15.6873,15.6921,131400.0
2010-11-22 15:30:00,32.44,32.45,32.43,32.43,93100.0,15.6873,15.6921,15.6824,15.6824,93100.0
2010-11-22 15:35:00,32.43,32.48,32.43,32.48,293200.0,15.6824,15.7066,15.6824,15.7066,293200.0
2010-11-22 15:40:00,32.48,32.51,32.47,32.49,230800.0,15.7066,15.7211,15.7018,15.7114,230800.0
2010-11-22 15:45:00,32.49,32.49,32.48,32.48,172700.0,15.7114,15.7114,15.7066,15.7066,172700.0
2010-11-22 15:50:00,32.49,32.51,32.47,32.51,527800.0,15.7114,15.7211,15.7018,15.7211,527800.0
2010-11-22 15:55:00,32.5,32.51,32.49,32.51,674000.0,15.7163,15.7211,15.7114,15.7211,674000.0
2010-11-23 09:30:00,32.32,32.35,32.23,32.31,409900.0,15.6292,15.6437,15.5857,15.6244,409900.0
2010-11-23 09:35:00,32.31,32.35,32.25,32.29,259400.0,15.6244,15.6437,15.5954,15.6147,259400.0
2010-11-23 09:40:00,32.29,32.34,32.25,32.33,257000.0,15.6147,15.6389,15.5954,15.6341,257000.0
2010-11-23 09:45:00,32.33,32.33,32.29,32.31,244200.0,15.6341,15.6341,15.6147,15.6244,244200.0
2010-11-23 09:50:00,32.31,32.31,32.25,32.27,469600.0,15.6244,15.6244,15.5954,15.6051,469600.0
2010-11-23 09:55:00,32.28,32.34,32.28,32.33,389400.0,15.6099,15.6389,15.6099,15.6341,389400.0
2010-11-23 10:00:00,32.33,32.46,32.33,32.45,450100.0,15.6341,15.6969,15.6341,15.6921,450100.0
2010-11-23 10:05:00,32.45,32.46,32.41,32.43,154500.0,15.6921,15.6969,15.6728,15.6824,154500.0
2010-11-23 10:10:00,32.44,32.45,32.4,32.45,201200.0,15.6873,15.6921,15.6679,15.6921,201200.0
2010-11-23 10:15:00,32.45,32.51,32.43,32.51,278200.0,15.6921,15.7211,15.6824,15.7211,278200.0
2010-11-23 10:20:00,32.51,32.54,32.49,32.53,333500.0,15.7211,15.7356,15.7114,15.7308,333500.0
2010-11-23 10:25:00,32.53,32.55,32.49,32.51,246200.0,15.7308,15.7405,15.7114,15.7211,246200.0
2010-11-23 10:30:00,32.51,32.54,32.49,32.5,180000.0,15.7211,15.7356,15.7114,15.7163,180000.0
2010-11-23 10:35:00,32.5,32.53,32.5,32.52,157200.0,15.7163,15.7308,15.7163,15.726,157200.0
2010-11-23 10:40:00,32.52,32.55,32.51,32.53,125900.0,15.726,15.7405,15.7211,15.7308,125900.0
2010-11-23 10:45:00,32.53,32.54,32.45,32.46,144100.0,15.7308,15.7356,15.6921,15.6969,144100.0
2010-11-23 10:50:00,32.46,32.49,32.44,32.44,111500.0,15.6969,15.7114,15.6873,15.6873,111500.0
2010-11-23 10:55:00,32.44,32.52,32.43,32.51,121000.0,15.6873,15.726,15.6824,15.7211,121000.0
2010-11-23 11:00:00,32.51,32.51,32.46,32.46,83000.0,15.7211,15.7211,15.6969,15.6969,83000.0
2010-11-23 11:05:00,32.46,32.48,32.42,32.47,143700.0,15.6969,15.7066,15.6776,15.7018,143700.0
2010-11-23 11:10:00,32.47,32.48,32.41,32.44,130100.0,15.7018,15.7066,15.6728,15.6873,130100.0
2010-11-23 11:15:00,32.45,32.47,32.42,32.46,118900.0,15.6921,15.7018,15.6776,15.6969,118900.0
2010-11-23 11:20:00,32.45,32.47,32.43,32.44,214900.0,15.6921,15.7018,15.6824,15.6873,214900.0
2010-11-23 11:25:00,32.44,32.44,32.37,32.37,110900.0,15.6873,15.6873,15.6534,15.6534,110900.0
2010-11-23 11:30:00,32.37,32.38,32.34,32.34,185200.0,15.6534,15.6582,15.6389,15.6389,185200.0
2010-11-23 11:35:00,32.33,32.36,32.32,32.35,72400.0,15.6341,15.6486,15.6292,15.6437,72400.0
2010-11-23 11:40:00,32.34,32.36,32.32,32.34,83100.0,15.6389,15.6486,15.6292,15.6389,83100.0
2010-11-23 11:45:00,32.34,32.36,32.31,32.34,105600.0,15.6389,15.6486,15.6244,15.6389,105600.0
2010-11-23 11:50:00,32.34,32.36,32.32,32.35,52700.0,15.6389,15.6486,15.6292,15.6437,52700.0
2010-11-23 11:55:00,32.36,32.42,32.35,32.4,170800.0,15.6486,15.6776,15.6437,15.6679,170800.0
2010-11-23 12:00:00,32.42,32.49,32.4,32.49,180100.0,15.6776,15.7114,15.6679,15.7114,180100.0
2010-11-23 12:05:00,32.48,32.53,32.46,32.53,148100.0,15.7066,15.7308,15.6969,15.7308,148100.0
2010-11-23 12:10:00,32.53,32.55,32.52,32.55,95000.0,15.7308,15.7405,15.726,15.7405,95000.0
2010-11-23 12:15:00,32.54,32.55,32.51,32.52,111500.0,15.7356,15.7405,15.7211,15.726,111500.0
2010-11-23 12:20:00,32.52,32.57,32.52,32.54,134400.0,15.726,15.7501,15.726,15.7356,134400.0
2010-11-23 12:25:00,32.53,32.55,32.51,32.54,80700.0,15.7308,15.7405,15.7211,15.7356,80700.0
2010-11-23 12:30:00,32.54,32.54,32.48,32.5,124600.0,15.7356,15.7356,15.7066,15.7163,124600.0
2010-11-23 12:35:00,32.5,32.51,32.45,32.46,86900.0,15.7163,15.7211,15.6921,15.6969,86900.0
2010-11-23 12:40:00,32.46,32.48,32.44,32.45,77400.0,15.6969,15.7066,15.6873,15.6921,77400.0
2010-11-23 12:45:00,32.46,32.46,32.42,32.44,112100.0,15.6969,15.6969,15.6776,15.6873,112100.0
2010-11-23 12:50:00,32.45,32.49,32.44,32.48,71600.0,15.6921,15.7114,15.6873,15.7066,71600.0
2010-11-23 12:55:00,32.47,32.53,32.47,32.53,182100.0,15.7018,15.7308,15.7018,15.7308,182100.0
2010-11-23 13:00:00,32.52,32.54,32.51,32.52,62200.0,15.726,15.7356,15.7211,15.726,62200.0
2010-11-23 13:05:00,32.52,32.57,32.51,32.51,101000.0,15.726,15.7501,15.7211,15.7211,101000.0
2010-11-23 13:10:00,32.51,32.53,32.5,32.51,60000.0,15.7211,15.7308,15.7163,15.7211,60000.0
2010-11-23 13:15:00,32.51,32.51,32.49,32.5,75200.0,15.7211,15.7211,15.7114,15.7163,75200.0
2010-11-23 13:20:00,32.5,32.51,32.48,32.49,55900.0,15.7163,15.7211,15.7066,15.7114,55900.0
2010-11-23 13:25:00,32.49,32.53,32.48,32.52,105700.0,15.7114,15.7308,15.7066,15.726,105700.0
2010-11-23 13:30:00,32.52,32.53,32.48,32.51,103100.0,15.726,15.7308,15.7066,15.7211,103100.0
2010-11-23 13:35:00,32.51,32.52,32.48,32.5,78400.0,15.7211,15.726,15.7066,15.7163,78400.0
2010-11-23 13:40:00,32.49,32.5,32.45,32.46,125300.0,15.7114,15.7163,15.6921,15.6969,125300.0
2010-11-23 13:45:00,32.45,32.46,32.41,32.43,112700.0,15.6921,15.6969,15.6728,15.6824,112700.0
2010-11-23 13:50:00,32.43,32.46,32.42,32.44,85000.0,15.6824,15.6969,15.6776,15.6873,85000.0
2010-11-23 13:55:00,32.46,32.46,32.4,32.44,76000.0,15.6969,15.6969,15.6679,15.6873,76000.0
2010-11-23 14:00:00,32.43,32.45,32.39,32.43,167100.0,15.6824,15.6921,15.6631,15.6824,167100.0
2010-11-23 14:05:00,32.42,32.43,32.39,32.4,79100.0,15.6776,15.6824,15.6631,15.6679,79100.0
2010-11-23 14:10:00,32.4,32.43,32.38,32.39,113800.0,15.6679,15.6824,15.6582,15.6631,113800.0
2010-11-23 14:15:00,32.39,32.4,32.36,32.37,106500.0,15.6631,15.6679,15.6486,15.6534,106500.0
2010-11-23 14:20:00,32.37,32.38,32.35,32.36,102000.0,15.6534,15.6582,15.6437,15.6486,102000.0
2010-11-23 14:25:00,32.36,32.39,32.34,32.39,90600.0,15.6486,15.6631,15.6389,15.6631,90600.0
2010-11-23 14:30:00,32.38,32.41,32.35,32.4,112000.0,15.6582,15.6728,15.6437,15.6679,112000.0
2010-11-23 14:35:00,32.4,32.41,32.37,32.37,73900.0,15.6679,15.6728,15.6534,15.6534,73900.0
2010-11-23 14:40:00,32.37,32.4,32.35,32.39,110200.0,15.6534,15.6679,15.6437,15.6631,110200.0
2010-11-23 14:45:00,32.39,32.39,32.34,32.37,86800.0,15.6631,15.6631,15.6389,15.6534,86800.0
2010-11-23 14:50:00,32.37,32.4,32.37,32.39,91800.0,15.6534,15.6679,15.6534,15.6631,91800.0
2010-11-23 14:55:00,32.4,32.4,32.38,32.39,56100.0,15.6679,15.6679,15.6582,15.6631,56100.0
2010-11-23 15:00:00,32.38,32.42,32.38,32.39,98500.0,15.6582,15.6776,15.6582,15.6631,98500.0
2010-11-23 15:05:00,32.38,32.44,32.38,32.4,108500.0,15.6582,15.6873,15.6582,15.6679,108500.0
2010-11-23 15:10:00,32.4,32.44,32.36,32.44,167600.0,15.6679,15.6873,15.6486,15.6873,167600.0
2010-11-23 15:15:00,32.44,32.46,32.43,32.45,167100.0,15.6873,15.6969,15.6824,15.6921,167100.0
2010-11-23 15:20:00,32.45,32.46,32.41,32.42,91100.0,15.6921,15.6969,15.6728,15.6776,91100.0
2010-11-23 15:25:00,32.42,32.46,32.41,32.46,167900.0,15.6776,15.6969,15.6728,15.6969,167900.0
2010-11-23 15:30:00,32.46,32.46,32.4,32.4,293200.0,15.6969,15.6969,15.6679,15.6679,293200.0
2010-11-23 15:35:00,32.41,32.42,32.38,32.39,196500.0,15.6728,15.6776,15.6582,15.6631,196500.0
2010-11-23 15:40:00,32.39,32.42,32.38,32.4,167700.0,15.6631,15.6776,15.6582,15.6679,167700.0
2010-11-23 15:45:00,32.39,32.42,32.36,32.36,278600.0,15.6631,15.6776,15.6486,15.6486,278600.0
2010-11-23 15:50:00,32.37,32.37,32.36,32.37,197200.0,15.6534,15.6534,15.6486,15.6534,197200.0
2010-11-23 15:55:00,32.37,32.44,32.36,32.39,644200.0,15.6534,15.6873,15.6486,15.6631,644200.0
2010-11-24 09:30:00,32.51,32.67,32.49,32.6,393800.0,15.7211,15.7985,15.7114,15.7646,393800.0
2010-11-24 09:35:00,32.62,32.62,32.51,32.54,184100.0,15.7743,15.7743,15.7211,15.7356,184100.0
2010-11-24 09:40:00,32.54,32.56,32.45,32.48,188100.0,15.7356,15.7453,15.6921,15.7066,188100.0
2010-11-24 09:45:00,32.48,32.49,32.41,32.42,236700.0,15.7066,15.7114,15.6728,15.6776,236700.0
2010-11-24 09:50:00,32.43,32.45,32.4,32.43,296400.0,15.6824,15.6921,15.6679,15.6824,296400.0
2010-11-24 09:55:00,32.44,32.45,32.41,32.43,269600.0,15.6873,15.6921,15.6728,15.6824,269600.0
2010-11-24 10:00:00,32.43,32.45,32.31,32.31,276900.0,15.6824,15.6921,15.6244,15.6244,276900.0
2010-11-24 10:05:00,32.31,32.34,32.27,32.29,409400.0,15.6244,15.6389,15.6051,15.6147,409400.0
2010-11-24 10:10:00,32.29,32.29,32.22,32.24,279000.0,15.6147,15.6147,15.5809,15.5905,279000.0
2010-11-24 10:15:00,32.24,32.28,32.22,32.28,175000.0,15.5905,15.6099,15.5809,15.6099,175000.0
2010-11-24 10:20:00,32.28,32.33,32.28,32.32,267500.0,15.6099,15.6341,15.6099,15.6292,267500.0
2010-11-24 10:25:00,32.32,32.37,32.31,32.34,270600.0,15.6292,15.6534,15.6244,15.6389,270600.0
2010-11-24 10:30:00,32.34,32.34,32.28,32.29,253800.0,15.6389,15.6389,15.6099,15.6147,253800.0
2010-11-24 10:35:00,32.29,32.32,32.28,32.32,155600.0,15.6147,15.6292,15.6099,15.6292,155600.0
2010-11-24 10:40:00,32.32,32.32,32.29,32.29,152900.0,15.6292,15.6292,15.6147,15.6147,152900.0
2010-11-24 10:45:00,32.29,32.36,32.24,32.25,1710500.0,15.6147,15.6486,15.5905,15.5954,1710500.0
2010-11-24 10:50:00,32.25,32.29,32.23,32.29,251100.0,15.5954,15.6147,15.5857,15.6147,251100.0
2010-11-24 10:55:00,32.29,32.31,32.28,32.29,105600.0,15.6147,15.6244,15.6099,15.6147,105600.0
2010-11-24 11:00:00,32.29,32.3,32.25,32.25,115400.0,15.6147,15.6196,15.5954,15.5954,115400.0
2010-11-24 11:05:00,32.26,32.27,32.23,32.25,127000.0,15.6002,15.6051,15.5857,15.5954,127000.0
2010-11-24 11:10:00,32.24,32.29,32.24,32.26,120700.0,15.5905,15.6147,15.5905,15.6002,120700.0
2010-11-24 11:15:00,32.26,32.27,32.22,32.24,161400.0,15.6002,15.6051,15.5809,15.5905,161400.0
2010-11-24 11:20:00,32.24,32.26,32.23,32.23,98500.0,15.5905,15.6002,15.5857,15.5857,98500.0
2010-11-24 11:25:00,32.23,32.27,32.23,32.26,91000.0,15.5857,15.6051,15.5857,15.6002,91000.0
2010-11-24 11:30:00,32.26,32.3,32.26,32.28,96700.0,15.6002,15.6196,15.6002,15.6099,96700.0
2010-11-24 11:35:00,32.28,32.3,32.28,32.3,63000.0,15.6099,15.6196,15.6099,15.6196,63000.0
2010-11-24 11:40:00,32.29,32.32,32.28,32.31,114900.0,15.6147,15.6292,15.6099,15.6244,114900.0
2010-11-24 11:45:00,32.31,32.31,32.28,32.29,99500.0,15.6244,15.6244,15.6099,15.6147,99500.0
2010-11-24 11:50:00,32.29,32.32,32.28,32.31,167700.0,15.6147,15.6292,15.6099,15.6244,167700.0
2010-11-24 11:55:00,32.32,32.34,32.31,32.33,119600.0,15.6292,15.6389,15.6244,15.6341,119600.0
2010-11-24 12:00:00,32.34,32.39,32.33,32.38,125400.0,15.6389,15.6631,15.6341,15.6582,125400.0
2010-11-24 12:05:00,32.39,32.39,32.38,32.38,53200.0,15.6631,15.6631,15.6582,15.6582,53200.0
2010-11-24 12:10:00,32.39,32.39,32.32,32.33,134900.0,15.6631,15.6631,15.6292,15.6341,134900.0
2010-11-24 12:15:00,32.33,32.34,32.32,32.34,140600.0,15.6341,15.6389,15.6292,15.6389,140600.0
2010-11-24 12:20:00,32.34,32.34,32.32,32.33,185600.0,15.6389,15.6389,15.6292,15.6341,185600.0
2010-11-24 12:25:00,32.33,32.35,32.32,32.35,129600.0,15.6341,15.6437,15.6292,15.6437,129600.0
2010-11-24 12:30:00,32.35,32.36,32.33,32.34,112100.0,15.6437,15.6486,15.6341,15.6389,112100.0
2010-11-24 12:35:00,32.34,32.37,32.33,32.35,106500.0,15.6389,15.6534,15.6341,15.6437,106500.0
2010-11-24 12:40:00,32.35,32.37,32.34,32.37,77700.0,15.6437,15.6534,15.6389,15.6534,77700.0
2010-11-24 12:45:00,32.37,32.37,32.35,32.37,52500.0,15.6534,15.6534,15.6437,15.6534,52500.0
2010-11-24 12:50:00,32.37,32.39,32.36,32.38,98200.0,15.6534,15.6631,15.6486,15.6582,98200.0
2010-11-24 12:55:00,32.38,32.4,32.37,32.38,168700.0,15.6582,15.6679,15.6534,15.6582,168700.0
2010-11-24 13:00:00,32.38,32.39,32.37,32.39,92500.0,15.6582,15.6631,15.6534,15.6631,92500.0
2010-11-24 13:05:00,32.38,32.39,32.37,32.39,46100.0,15.6582,15.6631,15.6534,15.6631,46100.0
2010-11-24 13:10:00,32.39,32.39,32.35,32.36,115500.0,15.6631,15.6631,15.6437,15.6486,115500.0
2010-11-24 13:15:00,32.35,32.38,32.35,32.38,77800.0,15.6437,15.6582,15.6437,15.6582,77800.0
2010-11-24 13:20:00,32.37,32.42,32.36,32.41,160000.0,15.6534,15.6776,15.6486,15.6728,160000.0
2010-11-24 13:25:00,32.41,32.44,32.41,32.43,69000.0,15.6728,15.6873,15.6728,15.6824,69000.0
2010-11-24 13:30:00,32.43,32.45,32.42,32.44,107000.0,15.6824,15.6921,15.6776,15.6873,107000.0
2010-11-24 13:35:00,32.43,32.45,32.42,32.42,65000.0,15.6824,15.6921,15.6776,15.6776,65000.0
2010-11-24 13:40:00,32.42,32.44,32.41,32.42,77800.0,15.6776,15.6873,15.6728,15.6776,77800.0
2010-11-24 13:45:00,32.43,32.45,32.42,32.42,61500.0,15.6824,15.6921,15.6776,15.6776,61500.0
2010-11-24 13:50:00,32.42,32.45,32.42,32.44,63100.0,15.6776,15.6921,15.6776,15.6873,63100.0
2010-11-24 13:55:00,32.44,32.45,32.43,32.45,52200.0,15.6873,15.6921,15.6824,15.6921,52200.0
2010-11-24 14:00:00,32.45,32.46,32.42,32.43,153700.0,15.6921,15.6969,15.6776,15.6824,153700.0
2010-11-24 14:05:00,32.43,32.47,32.42,32.45,114200.0,15.6824,15.7018,15.6776,15.6921,114200.0
2010-11-24 14:10:00,32.45,32.46,32.42,32.42,85900.0,15.6921,15.6969,15.6776,15.6776,85900.0
2010-11-24 14:15:00,32.43,32.43,32.39,32.4,92400.0,15.6824,15.6824,15.6631,15.6679,92400.0
2010-11-24 14:20:00,32.41,32.41,32.4,32.4,37900.0,15.6728,15.6728,15.6679,15.6679,37900.0
2010-11-24 14:25:00,32.4,32.41,32.39,32.4,154600.0,15.6679,15.6728,15.6631,15.6679,154600.0
2010-11-24 14:30:00,32.39,32.4,32.39,32.4,59500.0,15.6631,15.6679,15.6631,15.6679,59500.0
2010-11-24 14:35:00,32.4,32.4,32.39,32.39,24600.0,15.6679,15.6679,15.6631,15.6631,24600.0
2010-11-24 14:40:00,32.4,32.41,32.39,32.4,80300.0,15.6679,15.6728,15.6631,15.6679,80300.0
2010-11-24 14:45:00,32.4,32.41,32.39,32.39,67800.0,15.6679,15.6728,15.6631,15.6631,67800.0
2010-11-24 14:50:00,32.4,32.4,32.37,32.37,67100.0,15.6679,15.6679,15.6534,15.6534,67100.0
2010-11-24 14:55:00,32.38,32.4,32.37,32.39,121700.0,15.6582,15.6679,15.6534,15.6631,121700.0
2010-11-24 15:00:00,32.39,32.42,32.38,32.42,108700.0,15.6631,15.6776,15.6582,15.6776,108700.0
2010-11-24 15:05:00,32.42,32.42,32.34,32.34,241800.0,15.6776,15.6776,15.6389,15.6389,241800.0
2010-11-24 15:10:00,32.35,32.35,32.34,32.35,107200.0,15.6437,15.6437,15.6389,15.6437,107200.0
2010-11-24 15:15:00,32.34,32.36,32.33,32.35,126300.0,15.6389,15.6486,15.6341,15.6437,126300.0
2010-11-24 15:20:00,32.35,32.38,32.34,32.34,249200.0,15.6437,15.6582,15.6389,15.6389,249200.0
2010-11-24 15:25:00,32.34,32.35,32.32,32.33,148700.0,15.6389,15.6437,15.6292,15.6341,148700.0
2010-11-24 15:30:00,32.33,32.33,32.31,32.31,110700.0,15.6341,15.6341,15.6244,15.6244,110700.0
2010-11-24 15:35:00,32.31,32.32,32.27,32.27,256700.0,15.6244,15.6292,15.6051,15.6051,256700.0
2010-11-24 15:40:00,32.27,32.29,32.26,32.28,276700.0,15.6051,15.6147,15.6002,15.6099,276700.0
2010-11-24 15:45:00,32.28,32.28,32.25,32.25,337600.0,15.6099,15.6099,15.5954,15.5954,337600.0
2010-11-24 15:50:00,32.26,32.34,32.25,32.33,344700.0,15.6002,15.6389,15.5954,15.6341,344700.0
2010-11-24 15:55:00,32.33,32.36,32.33,32.36,601600.0,15.6341,15.6486,15.6341,15.6486,601600.0
2010-11-26 09:30:00,32.18,32.24,32.1,32.12,273000.0,15.5615,15.5905,15.5228,15.5325,273000.0
2010-11-26 09:35:00,32.12,32.17,32.11,32.13,131700.0,15.5325,15.5567,15.5277,15.5374,131700.0
2010-11-26 09:40:00,32.12,32.23,32.1,32.17,150100.0,15.5325,15.5857,15.5228,15.5567,150100.0
2010-11-26 09:45:00,32.17,32.22,32.14,32.2,74700.0,15.5567,15.5809,15.5422,15.5712,74700.0
2010-11-26 09:50:00,32.2,32.24,32.19,32.21,109500.0,15.5712,15.5905,15.5664,15.576,109500.0
2010-11-26 09:55:00,32.21,32.28,32.19,32.28,72100.0,15.576,15.6099,15.5664,15.6099,72100.0
2010-11-26 10:00:00,32.28,32.29,32.26,32.26,91500.0,15.6099,15.6147,15.6002,15.6002,91500.0
2010-11-26 10:05:00,32.26,32.3,32.25,32.29,83500.0,15.6002,15.6196,15.5954,15.6147,83500.0
2010-11-26 10:10:00,32.3,32.3,32.24,32.26,153100.0,15.6196,15.6196,15.5905,15.6002,153100.0
2010-11-26 10:15:00,32.27,32.3,32.26,32.29,66200.0,15.6051,15.6196,15.6002,15.6147,66200.0
2010-11-26 10:20:00,32.29,32.31,32.25,32.25,94000.0,15.6147,15.6244,15.5954,15.5954,94000.0
2010-11-26 10:25:00,32.25,32.25,32.23,32.24,44500.0,15.5954,15.5954,15.5857,15.5905,44500.0
2010-11-26 10:30:00,32.24,32.25,32.23,32.24,63600.0,15.5905,15.5954,15.5857,15.5905,63600.0
2010-11-26 10:35:00,32.23,32.28,32.23,32.27,47800.0,15.5857,15.6099,15.5857,15.6051,47800.0
2010-11-26 10:40:00,32.28,32.3,32.24,32.26,126500.0,15.6099,15.6196,15.5905,15.6002,126500.0
2010-11-26 10:45:00,32.26,32.27,32.23,32.25,72400.0,15.6002,15.6051,15.5857,15.5954,72400.0
2010-11-26 10:50:00,32.24,32.26,32.23,32.26,39900.0,15.5905,15.6002,15.5857,15.6002,39900.0
2010-11-26 10:55:00,32.26,32.26,32.23,32.24,55500.0,15.6002,15.6002,15.5857,15.5905,55500.0
2010-11-26 11:00:00,32.24,32.25,32.22,32.24,65300.0,15.5905,15.5954,15.5809,15.5905,65300.0
2010-11-26 11:05:00,32.24,32.27,32.24,32.27,34400.0,15.5905,15.6051,15.5905,15.6051,34400.0
2010-11-26 11:10:00,32.27,32.27,32.22,32.24,46000.0,15.6051,15.6051,15.5809,15.5905,46000.0
2010-11-26 11:15:00,32.24,32.24,32.21,32.21,46000.0,15.5905,15.5905,15.576,15.576,46000.0
2010-11-26 11:20:00,32.21,32.23,32.21,32.23,39500.0,15.576,15.5857,15.576,15.5857,39500.0
2010-11-26 11:25:00,32.22,32.23,32.18,32.19,74400.0,15.5809,15.5857,15.5615,15.5664,74400.0
2010-11-26 11:30:00,32.2,32.21,32.17,32.19,73700.0,15.5712,15.576,15.5567,15.5664,73700.0
2010-11-26 11:35:00,32.19,32.2,32.17,32.17,37700.0,15.5664,15.5712,15.5567,15.5567,37700.0
2010-11-26 11:40:00,32.17,32.18,32.15,32.15,47600.0,15.5567,15.5615,15.547,15.547,47600.0
2010-11-26 11:45:00,32.15,32.2,32.15,32.2,64000.0,15.547,15.5712,15.547,15.5712,64000.0
2010-11-26 11:50:00,32.2,32.21,32.18,32.18,37600.0,15.5712,15.576,15.5615,15.5615,37600.0
2010-11-26 11:55:00,32.19,32.24,32.19,32.24,58300.0,15.5664,15.5905,15.5664,15.5905,58300.0
2010-11-26 12:00:00,32.23,32.24,32.2,32.21,66000.0,15.5857,15.5905,15.5712,15.576,66000.0
2010-11-26 12:05:00,32.22,32.24,32.21,32.23,50600.0,15.5809,15.5905,15.576,15.5857,50600.0
2010-11-26 12:10:00,32.23,32.26,32.22,32.26,88000.0,15.5857,15.6002,15.5809,15.6002,88000.0
2010-11-26 12:15:00,32.26,32.28,32.25,32.27,56700.0,15.6002,15.6099,15.5954,15.6051,56700.0
2010-11-26 12:20:00,32.26,32.3,32.26,32.29,31500.0,15.6002,15.6196,15.6002,15.6147,31500.0
2010-11-26 12:25:00,32.29,32.3,32.26,32.26,52000.0,15.6147,15.6196,15.6002,15.6002,52000.0
2010-11-26 12:30:00,32.26,32.27,32.24,32.25,41300.0,15.6002,15.6051,15.5905,15.5954,41300.0
2010-11-26 12:35:00,32.25,32.25,32.21,32.22,65000.0,15.5954,15.5954,15.576,15.5809,65000.0
2010-11-26 12:40:00,32.21,32.23,32.19,32.22,154000.0,15.576,15.5857,15.5664,15.5809,154000.0
2010-11-26 12:45:00,32.21,32.25,32.19,32.24,273500.0,15.576,15.5954,15.5664,15.5905,273500.0
2010-11-26 12:50:00,32.24,32.24,32.21,32.22,170400.0,15.5905,15.5905,15.576,15.5809,170400.0
2010-11-26 12:55:00,32.23,32.27,32.22,32.24,569300.0,15.5857,15.6051,15.5809,15.5905,569300.0
2010-11-29 09:30:00,32.18,32.2,32.05,32.05,411700.0,15.5615,15.5712,15.4987,15.4987,411700.0
2010-11-29 09:35:00,32.06,32.15,32.05,32.13,293700.0,15.5035,15.547,15.4987,15.5374,293700.0
2010-11-29 09:40:00,32.12,32.19,32.08,32.16,303300.0,15.5325,15.5664,15.5132,15.5519,303300.0
2010-11-29 09:45:00,32.17,32.17,32.02,32.03,163200.0,15.5567,15.5567,15.4842,15.489,163200.0
2010-11-29 09:50:00,32.03,32.04,31.9,31.9,461300.0,15.489,15.4938,15.4261,15.4261,461300.0
2010-11-29 09:55:00,31.9,31.91,31.8,31.81,411700.0,15.4261,15.431,15.3778,15.3826,411700.0
2010-11-29 10:00:00,31.81,31.82,31.7,31.73,542400.0,15.3826,15.3874,15.3294,15.3439,542400.0
2010-11-29 10:05:00,31.73,31.8,31.72,31.8,339000.0,15.3439,15.3778,15.3391,15.3778,339000.0
2010-11-29 10:10:00,31.8,31.8,31.75,31.8,184900.0,15.3778,15.3778,15.3536,15.3778,184900.0
2010-11-29 10:15:00,31.8,31.84,31.79,31.83,254500.0,15.3778,15.3971,15.3729,15.3923,254500.0
2010-11-29 10:20:00,31.83,31.84,31.81,31.81,91700.0,15.3923,15.3971,15.3826,15.3826,91700.0
2010-11-29 10:25:00,31.82,31.83,31.81,31.83,127200.0,15.3874,15.3923,15.3826,15.3923,127200.0
2010-11-29 10:30:00,31.82,31.87,31.82,31.87,231300.0,15.3874,15.4116,15.3874,15.4116,231300.0
2010-11-29 10:35:00,31.87,31.91,31.85,31.87,157500.0,15.4116,15.431,15.402,15.4116,157500.0
2010-11-29 10:40:00,31.89,31.92,31.86,31.88,134900.0,15.4213,15.4358,15.4068,15.4165,134900.0
2010-11-29 10:45:00,31.87,31.89,31.85,31.85,85700.0,15.4116,15.4213,15.402,15.402,85700.0
2010-11-29 10:50:00,31.86,31.9,31.82,31.83,190900.0,15.4068,15.4261,15.3874,15.3923,190900.0
2010-11-29 10:55:00,31.84,31.84,31.79,31.82,259900.0,15.3971,15.3971,15.3729,15.3874,259900.0
2010-11-29 11:00:00,31.82,31.85,31.81,31.84,75800.0,15.3874,15.402,15.3826,15.3971,75800.0
2010-11-29 11:05:00,31.83,31.84,31.8,31.82,86700.0,15.3923,15.3971,15.3778,15.3874,86700.0
2010-11-29 11:10:00,31.82,31.87,31.81,31.86,78800.0,15.3874,15.4116,15.3826,15.4068,78800.0
2010-11-29 11:15:00,31.86,31.87,31.8,31.8,125200.0,15.4068,15.4116,15.3778,15.3778,125200.0
2010-11-29 11:20:00,31.8,31.83,31.79,31.79,96100.0,15.3778,15.3923,15.3729,15.3729,96100.0
2010-11-29 11:25:00,31.79,31.83,31.78,31.81,120900.0,15.3729,15.3923,15.3681,15.3826,120900.0
2010-11-29 11:30:00,31.81,31.82,31.78,31.78,203700.0,15.3826,15.3874,15.3681,15.3681,203700.0
2010-11-29 11:35:00,31.78,31.79,31.75,31.75,137100.0,15.3681,15.3729,15.3536,15.3536,137100.0
2010-11-29 11:40:00,31.75,31.76,31.71,31.72,138500.0,15.3536,15.3584,15.3343,15.3391,138500.0
2010-11-29 11:45:00,31.72,31.74,31.7,31.7,142800.0,15.3391,15.3488,15.3294,15.3294,142800.0
2010-11-29 11:50:00,31.7,31.71,31.69,31.69,160300.0,15.3294,15.3343,15.3246,15.3246,160300.0
2010-11-29 11:55:00,31.69,31.7,31.67,31.7,131900.0,15.3246,15.3294,15.3149,15.3294,131900.0
2010-11-29 12:00:00,31.7,31.72,31.69,31.69,170000.0,15.3294,15.3391,15.3246,15.3246,170000.0
2010-11-29 12:05:00,31.69,31.71,31.69,31.71,156900.0,15.3246,15.3343,15.3246,15.3343,156900.0
2010-11-29 12:10:00,31.71,31.71,31.68,31.69,137700.0,15.3343,15.3343,15.3197,15.3246,137700.0
2010-11-29 12:15:00,31.68,31.72,31.68,31.72,120400.0,15.3197,15.3391,15.3197,15.3391,120400.0
2010-11-29 12:20:00,31.71,31.73,31.69,31.69,286200.0,15.3343,15.3439,15.3246,15.3246,286200.0
2010-11-29 12:25:00,31.7,31.7,31.69,31.7,87800.0,15.3294,15.3294,15.3246,15.3294,87800.0
2010-11-29 12:30:00,31.7,31.7,31.69,31.7,126500.0,15.3294,15.3294,15.3246,15.3294,126500.0
2010-11-29 12:35:00,31.7,31.7,31.68,31.69,169500.0,15.3294,15.3294,15.3197,15.3246,169500.0
2010-11-29 12:40:00,31.69,31.7,31.69,31.69,100700.0,15.3246,15.3294,15.3246,15.3246,100700.0
2010-11-29 12:45:00,31.7,31.7,31.68,31.7,84400.0,15.3294,15.3294,15.3197,15.3294,84400.0
2010-11-29 12:50:00,31.7,31.7,31.69,31.7,96500.0,15.3294,15.3294,15.3246,15.3294,96500.0
2010-11-29 12:55:00,31.7,31.7,31.69,31.69,44100.0,15.3294,15.3294,15.3246,15.3246,44100.0
2010-11-29 13:00:00,31.7,31.7,31.69,31.7,83400.0,15.3294,15.3294,15.3246,15.3294,83400.0
2010-11-29 13:05:00,31.69,31.7,31.68,31.7,170300.0,15.3246,15.3294,15.3197,15.3294,170300.0
2010-11-29 13:10:00,31.7,31.7,31.69,31.7,55800.0,15.3294,15.3294,15.3246,15.3294,55800.0
2010-11-29 13:15:00,31.7,31.7,31.69,31.7,36000.0,15.3294,15.3294,15.3246,15.3294,36000.0
2010-11-29 13:20:00,31.7,31.7,31.69,31.7,91900.0,15.3294,15.3294,15.3246,15.3294,91900.0
2010-11-29 13:25:00,31.69,31.7,31.67,31.69,206500.0,15.3246,15.3294,15.3149,15.3246,206500.0
2010-11-29 13:30:00,31.69,31.7,31.67,31.69,86600.0,15.3246,15.3294,15.3149,15.3246,86600.0
2010-11-29 13:35:00,31.69,31.7,31.68,31.69,54500.0,15.3246,15.3294,15.3197,15.3246,54500.0
2010-11-29 13:40:00,31.69,31.7,31.69,31.7,98300.0,15.3246,15.3294,15.3246,15.3294,98300.0
2010-11-29 13:45:00,31.7,31.7,31.69,31.7,99600.0,15.3294,15.3294,15.3246,15.3294,99600.0
2010-11-29 13:50:00,31.7,31.7,31.69,31.7,83600.0,15.3294,15.3294,15.3246,15.3294,83600.0
2010-11-29 13:55:00,31.7,31.71,31.68,31.7,196200.0,15.3294,15.3343,15.3197,15.3294,196200.0
2010-11-29 14:00:00,31.7,31.74,31.69,31.72,249000.0,15.3294,15.3488,15.3246,15.3391,249000.0
2010-11-29 14:05:00,31.73,31.73,31.7,31.72,187200.0,15.3439,15.3439,15.3294,15.3391,187200.0
2010-11-29 14:10:00,31.72,31.74,31.69,31.69,226500.0,15.3391,15.3488,15.3246,15.3246,226500.0
2010-11-29 14:15:00,31.69,31.72,31.69,31.71,122100.0,15.3246,15.3391,15.3246,15.3343,122100.0
2010-11-29 14:20:00,31.71,31.73,31.69,31.69,111100.0,15.3343,15.3439,15.3246,15.3246,111100.0
2010-11-29 14:25:00,31.69,31.74,31.69,31.73,191800.0,15.3246,15.3488,15.3246,15.3439,191800.0
2010-11-29 14:30:00,31.74,31.75,31.73,31.73,412300.0,15.3488,15.3536,15.3439,15.3439,412300.0
2010-11-29 14:35:00,31.74,31.78,31.73,31.78,103000.0,15.3488,15.3681,15.3439,15.3681,103000.0
2010-11-29 14:40:00,31.78,31.79,31.75,31.77,156900.0,15.3681,15.3729,15.3536,15.3633,156900.0
2010-11-29 14:45:00,31.78,31.8,31.77,31.8,90900.0,15.3681,15.3778,15.3633,15.3778,90900.0
2010-11-29 14:50:00,31.79,31.8,31.76,31.76,143900.0,15.3729,15.3778,15.3584,15.3584,143900.0
2010-11-29 14:55:00,31.77,31.85,31.77,31.85,174500.0,15.3633,15.402,15.3633,15.402,174500.0
2010-11-29 15:00:00,31.85,31.88,31.84,31.86,160800.0,15.402,15.4165,15.3971,15.4068,160800.0
2010-11-29 15:05:00,31.87,31.89,31.86,31.88,104800.0,15.4116,15.4213,15.4068,15.4165,104800.0
2010-11-29 15:10:00,31.88,31.9,31.88,31.89,119500.0,15.4165,15.4261,15.4165,15.4213,119500.0
2010-11-29 15:15:00,31.88,31.96,31.88,31.94,110300.0,15.4165,15.4551,15.4165,15.4455,110300.0
2010-11-29 15:20:00,31.94,31.95,31.89,31.92,137400.0,15.4455,15.4503,15.4213,15.4358,137400.0
2010-11-29 15:25:00,31.92,31.94,31.91,31.93,117300.0,15.4358,15.4455,15.431,15.4406,117300.0
2010-11-29 15:30:00,31.93,31.94,31.9,31.92,160200.0,15.4406,15.4455,15.4261,15.4358,160200.0
2010-11-29 15:35:00,31.92,31.93,31.88,31.92,161400.0,15.4358,15.4406,15.4165,15.4358,161400.0
2010-11-29 15:40:00,31.92,31.97,31.91,31.97,174100.0,15.4358,15.46,15.431,15.46,174100.0
2010-11-29 15:45:00,31.97,32.0,31.97,32.0,408800.0,15.46,15.4745,15.46,15.4745,408800.0
2010-11-29 15:50:00,32.01,32.01,31.95,31.96,246300.0,15.4793,15.4793,15.4503,15.4551,246300.0
2010-11-29 15:55:00,31.96,31.97,31.89,31.9,851400.0,15.4551,15.46,15.4213,15.4261,851400.0
2010-11-30 09:30:00,31.69,31.73,31.6,31.68,386500.0,15.3246,15.3439,15.2811,15.3197,386500.0
2010-11-30 09:35:00,31.7,31.8,31.67,31.78,236200.0,15.3294,15.3778,15.3149,15.3681,236200.0
2010-11-30 09:40:00,31.78,31.97,31.77,31.95,257500.0,15.3681,15.46,15.3633,15.4503,257500.0
2010-11-30 09:45:00,31.95,32.0,31.89,31.97,242500.0,15.4503,15.4745,15.4213,15.46,242500.0
2010-11-30 09:50:00,31.97,31.99,31.93,31.97,174300.0,15.46,15.4697,15.4406,15.46,174300.0
2010-11-30 09:55:00,31.97,32.02,31.96,31.99,193500.0,15.46,15.4842,15.4551,15.4697,193500.0
2010-11-30 10:00:00,32.0,32.09,31.98,32.09,341700.0,15.4745,15.518,15.4648,15.518,341700.0
2010-11-30 10:05:00,32.09,32.12,32.06,32.06,261000.0,15.518,15.5325,15.5035,15.5035,261000.0
2010-11-30 10:10:00,32.06,32.09,31.99,31.99,400100.0,15.5035,15.518,15.4697,15.4697,400100.0
2010-11-30 10:15:00,32.0,32.03,31.92,31.94,318700.0,15.4745,15.489,15.4358,15.4455,318700.0
2010-11-30 10:20:00,31.93,31.97,31.92,31.97,194500.0,15.4406,15.46,15.4358,15.46,194500.0
2010-11-30 10:25:00,31.98,32.0,31.94,32.0,244400.0,15.4648,15.4745,15.4455,15.4745,244400.0
2010-11-30 10:30:00,31.99,32.03,31.97,31.97,248300.0,15.4697,15.489,15.46,15.46,248300.0
2010-11-30 10:35:00,31.98,32.0,31.96,31.97,170300.0,15.4648,15.4745,15.4551,15.46,170300.0
2010-11-30 10:40:00,31.98,31.98,31.9,31.9,180000.0,15.4648,15.4648,15.4261,15.4261,180000.0
2010-11-30 10:45:00,31.91,31.91,31.86,31.9,139900.0,15.431,15.431,15.4068,15.4261,139900.0
2010-11-30 10:50:00,31.89,31.9,31.84,31.86,121500.0,15.4213,15.4261,15.3971,15.4068,121500.0
2010-11-30 10:55:00,31.86,31.94,31.85,31.93,196700.0,15.4068,15.4455,15.402,15.4406,196700.0
2010-11-30 11:00:00,31.94,31.97,31.93,31.96,131800.0,15.4455,15.46,15.4406,15.4551,131800.0
2010-11-30 11:05:00,31.96,31.98,31.94,31.95,189300.0,15.4551,15.4648,15.4455,15.4503,189300.0
2010-11-30 11:10:00,31.95,31.96,31.91,31.91,153800.0,15.4503,15.4551,15.431,15.431,153800.0
2010-11-30 11:15:00,31.92,31.93,31.89,31.93,149700.0,15.4358,15.4406,15.4213,15.4406,149700.0
2010-11-30 11:20:00,31.94,31.94,31.91,31.94,111900.0,15.4455,15.4455,15.431,15.4455,111900.0
2010-11-30 11:25:00,31.94,31.94,31.91,31.91,94400.0,15.4455,15.4455,15.431,15.431,94400.0
2010-11-30 11:30:00,31.9,31.93,31.9,31.92,105100.0,15.4261,15.4406,15.4261,15.4358,105100.0
2010-11-30 11:35:00,31.92,31.97,31.91,31.93,268900.0,15.4358,15.46,15.431,15.4406,268900.0
2010-11-30 11:40:00,31.94,31.99,31.93,31.99,197200.0,15.4455,15.4697,15.4406,15.4697,197200.0
2010-11-30 11:45:00,31.99,32.02,31.98,32.02,126800.0,15.4697,15.4842,15.4648,15.4842,126800.0
2010-11-30 11:50:00,32.02,32.03,32.0,32.03,143900.0,15.4842,15.489,15.4745,15.489,143900.0
2010-11-30 11:55:00,32.03,32.11,32.02,32.09,210500.0,15.489,15.5277,15.4842,15.518,210500.0
2010-11-30 12:00:00,32.09,32.11,32.07,32.09,188700.0,15.518,15.5277,15.5083,15.518,188700.0
2010-11-30 12:05:00,32.09,32.11,32.08,32.1,148900.0,15.518,15.5277,15.5132,15.5228,148900.0
2010-11-30 12:10:00,32.1,32.1,32.07,32.07,72400.0,15.5228,15.5228,15.5083,15.5083,72400.0
2010-11-30 12:15:00,32.07,32.07,31.98,32.0,101400.0,15.5083,15.5083,15.4648,15.4745,101400.0
2010-11-30 12:20:00,32.0,32.01,31.98,31.98,75300.0,15.4745,15.4793,15.4648,15.4648,75300.0
2010-11-30 12:25:00,31.99,32.01,31.98,32.01,101900.0,15.4697,15.4793,15.4648,15.4793,101900.0
2010-11-30 12:30:00,32.01,32.02,32.0,32.0,47400.0,15.4793,15.4842,15.4745,15.4745,47400.0
2010-11-30 12:35:00,32.01,32.01,32.0,32.0,40200.0,15.4793,15.4793,15.4745,15.4745,40200.0
2010-11-30 12:40:00,32.0,32.02,31.99,32.01,90000.0,15.4745,15.4842,15.4697,15.4793,90000.0
2010-11-30 12:45:00,32.01,32.03,32.0,32.01,72600.0,15.4793,15.489,15.4745,15.4793,72600.0
2010-11-30 12:50:00,32.01,32.02,32.0,32.0,137800.0,15.4793,15.4842,15.4745,15.4745,137800.0
2010-11-30 12:55:00,32.0,32.01,31.98,31.99,99900.0,15.4745,15.4793,15.4648,15.4697,99900.0
2010-11-30 13:00:00,31.99,32.08,31.98,32.07,165600.0,15.4697,15.5132,15.4648,15.5083,165600.0
2010-11-30 13:05:00,32.06,32.07,32.03,32.05,65500.0,15.5035,15.5083,15.489,15.4987,65500.0
2010-11-30 13:10:00,32.05,32.05,32.03,32.03,57500.0,15.4987,15.4987,15.489,15.489,57500.0
2010-11-30 13:15:00,32.03,32.06,32.02,32.04,75600.0,15.489,15.5035,15.4842,15.4938,75600.0
2010-11-30 13:20:00,32.04,32.08,32.03,32.06,101000.0,15.4938,15.5132,15.489,15.5035,101000.0
2010-11-30 13:25:00,32.07,32.07,32.03,32.03,33800.0,15.5083,15.5083,15.489,15.489,33800.0
2010-11-30 13:30:00,32.03,32.07,32.03,32.07,96500.0,15.489,15.5083,15.489,15.5083,96500.0
2010-11-30 13:35:00,32.07,32.1,32.07,32.09,81100.0,15.5083,15.5228,15.5083,15.518,81100.0
2010-11-30 13:40:00,32.09,32.1,32.06,32.08,104400.0,15.518,15.5228,15.5035,15.5132,104400.0
2010-11-30 13:45:00,32.08,32.09,32.06,32.08,76700.0,15.5132,15.518,15.5035,15.5132,76700.0
2010-11-30 13:50:00,32.08,32.1,32.06,32.1,100300.0,15.5132,15.5228,15.5035,15.5228,100300.0
2010-11-30 13:55:00,32.1,32.12,32.1,32.12,87200.0,15.5228,15.5325,15.5228,15.5325,87200.0
2010-11-30 14:00:00,32.11,32.13,32.09,32.1,101600.0,15.5277,15.5374,15.518,15.5228,101600.0
2010-11-30 14:05:00,32.11,32.13,32.09,32.13,137200.0,15.5277,15.5374,15.518,15.5374,137200.0
2010-11-30 14:10:00,32.12,32.16,32.12,32.13,121000.0,15.5325,15.5519,15.5325,15.5374,121000.0
2010-11-30 14:15:00,32.13,32.14,32.1,32.12,99700.0,15.5374,15.5422,15.5228,15.5325,99700.0
2010-11-30 14:20:00,32.13,32.14,32.07,32.09,94600.0,15.5374,15.5422,15.5083,15.518,94600.0
2010-11-30 14:25:00,32.08,32.09,32.0,32.02,327400.0,15.5132,15.518,15.4745,15.4842,327400.0
2010-11-30 14:30:00,32.02,32.02,31.97,31.99,124300.0,15.4842,15.4842,15.46,15.4697,124300.0
2010-11-30 14:35:00,31.98,31.99,31.97,31.97,104400.0,15.4648,15.4697,15.46,15.46,104400.0
2010-11-30 14:40:00,31.97,31.99,31.96,31.99,123300.0,15.46,15.4697,15.4551,15.4697,123300.0
2010-11-30 14:45:00,31.98,32.03,31.98,32.02,113300.0,15.4648,15.489,15.4648,15.4842,113300.0
2010-11-30 14:50:00,32.02,32.05,32.01,32.05,104800.0,15.4842,15.4987,15.4793,15.4987,104800.0
2010-11-30 14:55:00,32.04,32.1,32.04,32.1,163100.0,15.4938,15.5228,15.4938,15.5228,163100.0
2010-11-30 15:00:00,32.1,32.14,32.08,32.13,131700.0,15.5228,15.5422,15.5132,15.5374,131700.0
2010-11-30 15:05:00,32.13,32.16,32.12,32.13,147200.0,15.5374,15.5519,15.5325,15.5374,147200.0
2010-11-30 15:10:00,32.13,32.14,32.1,32.12,100500.0,15.5374,15.5422,15.5228,15.5325,100500.0
2010-11-30 15:15:00,32.12,32.12,32.09,32.11,145900.0,15.5325,15.5325,15.518,15.5277,145900.0
2010-11-30 15:20:00,32.11,32.14,32.1,32.12,72100.0,15.5277,15.5422,15.5228,15.5325,72100.0
2010-11-30 15:25:00,32.11,32.13,32.09,32.12,111300.0,15.5277,15.5374,15.518,15.5325,111300.0
2010-11-30 15:30:00,32.12,32.15,32.1,32.1,169100.0,15.5325,15.547,15.5228,15.5228,169100.0
2010-11-30 15:35:00,32.1,32.14,32.1,32.12,159500.0,15.5228,15.5422,15.5228,15.5325,159500.0
2010-11-30 15:40:00,32.11,32.12,32.06,32.08,298100.0,15.5277,15.5325,15.5035,15.5132,298100.0
2010-11-30 15:45:00,32.07,32.08,32.04,32.04,369700.0,15.5083,15.5132,15.4938,15.4938,369700.0
2010-11-30 15:50:00,32.04,32.09,32.01,32.09,515000.0,15.4938,15.518,15.4793,15.518,515000.0
2010-11-30 15:55:00,32.08,32.09,32.01,32.02,863400.0,15.5132,15.518,15.4793,15.4842,863400.0
2010-12-01 09:30:00,32.44,32.5,32.41,32.44,593700.0,15.6873,15.7163,15.6728,15.6873,593700.0
2010-12-01 09:35:00,32.43,32.48,32.4,32.41,243700.0,15.6824,15.7066,15.6679,15.6728,243700.0
2010-12-01 09:40:00,32.41,32.48,32.38,32.48,196300.0,15.6728,15.7066,15.6582,15.7066,196300.0
2010-12-01 09:45:00,32.47,32.5,32.46,32.48,161500.0,15.7018,15.7163,15.6969,15.7066,161500.0
2010-12-01 09:50:00,32.48,32.49,32.39,32.41,322100.0,15.7066,15.7114,15.6631,15.6728,322100.0
2010-12-01 09:55:00,32.4,32.47,32.4,32.46,153200.0,15.6679,15.7018,15.6679,15.6969,153200.0
2010-12-01 10:00:00,32.46,32.48,32.39,32.43,270000.0,15.6969,15.7066,15.6631,15.6824,270000.0
2010-12-01 10:05:00,32.44,32.44,32.36,32.37,241200.0,15.6873,15.6873,15.6486,15.6534,241200.0
2010-12-01 10:10:00,32.37,32.42,32.33,32.4,197000.0,15.6534,15.6776,15.6341,15.6679,197000.0
2010-12-01 10:15:00,32.4,32.44,32.35,32.35,264500.0,15.6679,15.6873,15.6437,15.6437,264500.0
2010-12-01 10:20:00,32.36,32.36,32.31,32.34,214300.0,15.6486,15.6486,15.6244,15.6389,214300.0
2010-12-01 10:25:00,32.35,32.36,32.29,32.3,281000.0,15.6437,15.6486,15.6147,15.6196,281000.0
2010-12-01 10:30:00,32.31,32.35,32.27,32.33,196800.0,15.6244,15.6437,15.6051,15.6341,196800.0
2010-12-01 10:35:00,32.33,32.35,32.3,32.32,179000.0,15.6341,15.6437,15.6196,15.6292,179000.0
2010-12-01 10:40:00,32.33,32.34,32.31,32.32,156000.0,15.6341,15.6389,15.6244,15.6292,156000.0
2010-12-01 10:45:00,32.31,32.39,32.31,32.39,107800.0,15.6244,15.6631,15.6244,15.6631,107800.0
2010-12-01 10:50:00,32.38,32.39,32.36,32.37,54900.0,15.6582,15.6631,15.6486,15.6534,54900.0
2010-12-01 10:55:00,32.36,32.36,32.29,32.3,106900.0,15.6486,15.6486,15.6147,15.6196,106900.0
2010-12-01 11:00:00,32.3,32.32,32.28,32.29,157300.0,15.6196,15.6292,15.6099,15.6147,157300.0
2010-12-01 11:05:00,32.29,32.29,32.25,32.25,103500.0,15.6147,15.6147,15.5954,15.5954,103500.0
2010-12-01 11:10:00,32.26,32.27,32.22,32.24,157900.0,15.6002,15.6051,15.5809,15.5905,157900.0
2010-12-01 11:15:00,32.24,32.28,32.23,32.27,82800.0,15.5905,15.6099,15.5857,15.6051,82800.0
2010-12-01 11:20:00,32.26,32.31,32.25,32.3,82700.0,15.6002,15.6244,15.5954,15.6196,82700.0
2010-12-01 11:25:00,32.29,32.3,32.26,32.26,57200.0,15.6147,15.6196,15.6002,15.6002,57200.0
2010-12-01 11:30:00,32.26,32.3,32.26,32.28,102100.0,15.6002,15.6196,15.6002,15.6099,102100.0
2010-12-01 11:35:00,32.28,32.31,32.27,32.28,94600.0,15.6099,15.6244,15.6051,15.6099,94600.0
2010-12-01 11:40:00,32.29,32.29,32.26,32.28,58700.0,15.6147,15.6147,15.6002,15.6099,58700.0
2010-12-01 11:45:00,32.28,32.3,32.27,32.28,47900.0,15.6099,15.6196,15.6051,15.6099,47900.0
2010-12-01 11:50:00,32.28,32.41,32.28,32.39,245000.0,15.6099,15.6728,15.6099,15.6631,245000.0
2010-12-01 11:55:00,32.4,32.47,32.4,32.45,174500.0,15.6679,15.7018,15.6679,15.6921,174500.0
2010-12-01 12:00:00,32.46,32.5,32.44,32.47,155000.0,15.6969,15.7163,15.6873,15.7018,155000.0
2010-12-01 12:05:00,32.47,32.47,32.44,32.46,77200.0,15.7018,15.7018,15.6873,15.6969,77200.0
2010-12-01 12:10:00,32.46,32.47,32.45,32.46,104300.0,15.6969,15.7018,15.6921,15.6969,104300.0
2010-12-01 12:15:00,32.46,32.47,32.46,32.46,73000.0,15.6969,15.7018,15.6969,15.6969,73000.0
2010-12-01 12:20:00,32.46,32.47,32.44,32.46,64300.0,15.6969,15.7018,15.6873,15.6969,64300.0
2010-12-01 12:25:00,32.46,32.47,32.44,32.45,94500.0,15.6969,15.7018,15.6873,15.6921,94500.0
2010-12-01 12:30:00,32.46,32.48,32.45,32.46,110100.0,15.6969,15.7066,15.6921,15.6969,110100.0
2010-12-01 12:35:00,32.46,32.47,32.44,32.44,80700.0,15.6969,15.7018,15.6873,15.6873,80700.0
2010-12-01 12:40:00,32.44,32.46,32.43,32.44,71400.0,15.6873,15.6969,15.6824,15.6873,71400.0
2010-12-01 12:45:00,32.45,32.45,32.41,32.43,110700.0,15.6921,15.6921,15.6728,15.6824,110700.0
2010-12-01 12:50:00,32.44,32.45,32.4,32.43,168200.0,15.6873,15.6921,15.6679,15.6824,168200.0
2010-12-01 12:55:00,32.43,32.43,32.39,32.4,103500.0,15.6824,15.6824,15.6631,15.6679,103500.0
2010-12-01 13:00:00,32.4,32.42,32.39,32.39,111400.0,15.6679,15.6776,15.6631,15.6631,111400.0
2010-12-01 13:05:00,32.39,32.45,32.38,32.44,192400.0,15.6631,15.6921,15.6582,15.6873,192400.0
2010-12-01 13:10:00,32.44,32.47,32.43,32.47,98500.0,15.6873,15.7018,15.6824,15.7018,98500.0
2010-12-01 13:15:00,32.47,32.5,32.44,32.45,231000.0,15.7018,15.7163,15.6873,15.6921,231000.0
2010-12-01 13:20:00,32.45,32.48,32.43,32.46,189000.0,15.6921,15.7066,15.6824,15.6969,189000.0
2010-12-01 13:25:00,32.45,32.46,32.42,32.43,139900.0,15.6921,15.6969,15.6776,15.6824,139900.0
2010-12-01 13:30:00,32.42,32.45,32.4,32.42,80900.0,15.6776,15.6921,15.6679,15.6776,80900.0
2010-12-01 13:35:00,32.41,32.45,32.39,32.44,88400.0,15.6728,15.6921,15.6631,15.6873,88400.0
2010-12-01 13:40:00,32.44,32.45,32.4,32.43,98500.0,15.6873,15.6921,15.6679,15.6824,98500.0
2010-12-01 13:45:00,32.42,32.43,32.39,32.42,83600.0,15.6776,15.6824,15.6631,15.6776,83600.0
2010-12-01 13:50:00,32.42,32.42,32.4,32.42,64500.0,15.6776,15.6776,15.6679,15.6776,64500.0
2010-12-01 13:55:00,32.41,32.44,32.41,32.42,75800.0,15.6728,15.6873,15.6728,15.6776,75800.0
2010-12-01 14:00:00,32.42,32.43,32.41,32.41,72200.0,15.6776,15.6824,15.6728,15.6728,72200.0
2010-12-01 14:05:00,32.42,32.42,32.37,32.38,128300.0,15.6776,15.6776,15.6534,15.6582,128300.0
2010-12-01 14:10:00,32.37,32.4,32.37,32.38,61500.0,15.6534,15.6679,15.6534,15.6582,61500.0
2010-12-01 14:15:00,32.38,32.39,32.34,32.36,388100.0,15.6582,15.6631,15.6389,15.6486,388100.0
2010-12-01 14:20:00,32.37,32.37,32.34,32.34,121400.0,15.6534,15.6534,15.6389,15.6389,121400.0
2010-12-01 14:25:00,32.34,32.35,32.3,32.31,205500.0,15.6389,15.6437,15.6196,15.6244,205500.0
2010-12-01 14:30:00,32.31,32.36,32.31,32.34,247000.0,15.6244,15.6486,15.6244,15.6389,247000.0
2010-12-01 14:35:00,32.33,32.35,32.33,32.33,80200.0,15.6341,15.6437,15.6341,15.6341,80200.0
2010-12-01 14:40:00,32.33,32.34,32.31,32.31,118400.0,15.6341,15.6389,15.6244,15.6244,118400.0
2010-12-01 14:45:00,32.31,32.33,32.3,32.31,158200.0,15.6244,15.6341,15.6196,15.6244,158200.0
2010-12-01 14:50:00,32.31,32.32,32.29,32.3,127900.0,15.6244,15.6292,15.6147,15.6196,127900.0
2010-12-01 14:55:00,32.29,32.33,32.29,32.3,191500.0,15.6147,15.6341,15.6147,15.6196,191500.0
2010-12-01 15:00:00,32.3,32.31,32.29,32.3,69500.0,15.6196,15.6244,15.6147,15.6196,69500.0
2010-12-01 15:05:00,32.3,32.3,32.27,32.3,235100.0,15.6196,15.6196,15.6051,15.6196,235100.0
2010-12-01 15:10:00,32.29,32.3,32.26,32.26,165400.0,15.6147,15.6196,15.6002,15.6002,165400.0
2010-12-01 15:15:00,32.26,32.28,32.26,32.26,118100.0,15.6002,15.6099,15.6002,15.6002,118100.0
2010-12-01 15:20:00,32.26,32.29,32.26,32.26,202700.0,15.6002,15.6147,15.6002,15.6002,202700.0
2010-12-01 15:25:00,32.26,32.29,32.26,32.29,179500.0,15.6002,15.6147,15.6002,15.6147,179500.0
2010-12-01 15:30:00,32.28,32.3,32.26,32.28,349300.0,15.6099,15.6196,15.6002,15.6099,349300.0
2010-12-01 15:35:00,32.29,32.32,32.28,32.31,129700.0,15.6147,15.6292,15.6099,15.6244,129700.0
2010-12-01 15:40:00,32.31,32.33,32.31,32.32,154400.0,15.6244,15.6341,15.6244,15.6292,154400.0
2010-12-01 15:45:00,32.33,32.34,32.28,32.3,323200.0,15.6341,15.6389,15.6099,15.6196,323200.0
2010-12-01 15:50:00,32.3,32.32,32.29,32.29,456300.0,15.6196,15.6292,15.6147,15.6147,456300.0
2010-12-01 15:55:00,32.29,32.36,32.29,32.35,849800.0,15.6147,15.6486,15.6147,15.6437,849800.0
2010-12-02 09:30:00,32.23,32.42,32.23,32.39,286600.0,15.5857,15.6776,15.5857,15.6631,286600.0
2010-12-02 09:35:00,32.4,32.45,32.4,32.42,167300.0,15.6679,15.6921,15.6679,15.6776,167300.0
2010-12-02 09:40:00,32.42,32.48,32.4,32.47,210600.0,15.6776,15.7066,15.6679,15.7018,210600.0
2010-12-02 09:45:00,32.47,32.47,32.42,32.42,103100.0,15.7018,15.7018,15.6776,15.6776,103100.0
2010-12-02 09:50:00,32.42,32.46,32.4,32.41,148500.0,15.6776,15.6969,15.6679,15.6728,148500.0
2010-12-02 09:55:00,32.41,32.46,32.4,32.45,215700.0,15.6728,15.6969,15.6679,15.6921,215700.0
2010-12-02 10:00:00,32.45,32.5,32.44,32.49,201300.0,15.6921,15.7163,15.6873,15.7114,201300.0
2010-12-02 10:05:00,32.48,32.5,32.46,32.48,117600.0,15.7066,15.7163,15.6969,15.7066,117600.0
2010-12-02 10:10:00,32.47,32.48,32.43,32.45,186400.0,15.7018,15.7066,15.6824,15.6921,186400.0
2010-12-02 10:15:00,32.45,32.45,32.43,32.44,127700.0,15.6921,15.6921,15.6824,15.6873,127700.0
2010-12-02 10:20:00,32.45,32.5,32.44,32.48,307900.0,15.6921,15.7163,15.6873,15.7066,307900.0
2010-12-02 10:25:00,32.48,32.51,32.45,32.46,284400.0,15.7066,15.7211,15.6921,15.6969,284400.0
2010-12-02 10:30:00,32.47,32.52,32.45,32.5,313600.0,15.7018,15.726,15.6921,15.7163,313600.0
2010-12-02 10:35:00,32.5,32.53,32.49,32.51,100300.0,15.7163,15.7308,15.7114,15.7211,100300.0
2010-12-02 10:40:00,32.51,32.58,32.51,32.56,176600.0,15.7211,15.755,15.7211,15.7453,176600.0
2010-12-02 10:45:00,32.55,32.56,32.53,32.56,117700.0,15.7405,15.7453,15.7308,15.7453,117700.0
2010-12-02 10:50:00,32.56,32.58,32.54,32.55,145700.0,15.7453,15.755,15.7356,15.7405,145700.0
2010-12-02 10:55:00,32.55,32.55,32.47,32.49,362300.0,15.7405,15.7405,15.7018,15.7114,362300.0
2010-12-02 11:00:00,32.48,32.49,32.43,32.44,213200.0,15.7066,15.7114,15.6824,15.6873,213200.0
2010-12-02 11:05:00,32.45,32.46,32.44,32.44,111800.0,15.6921,15.6969,15.6873,15.6873,111800.0
2010-12-02 11:10:00,32.44,32.5,32.44,32.49,139600.0,15.6873,15.7163,15.6873,15.7114,139600.0
2010-12-02 11:15:00,32.49,32.54,32.47,32.54,180200.0,15.7114,15.7356,15.7018,15.7356,180200.0
2010-12-02 11:20:00,32.53,32.57,32.53,32.57,125000.0,15.7308,15.7501,15.7308,15.7501,125000.0
2010-12-02 11:25:00,32.57,32.57,32.52,32.53,98600.0,15.7501,15.7501,15.726,15.7308,98600.0
2010-12-02 11:30:00,32.52,32.53,32.51,32.52,65100.0,15.726,15.7308,15.7211,15.726,65100.0
2010-12-02 11:35:00,32.51,32.52,32.51,32.51,83100.0,15.7211,15.726,15.7211,15.7211,83100.0
2010-12-02 11:40:00,32.51,32.52,32.5,32.52,110800.0,15.7211,15.726,15.7163,15.726,110800.0
2010-12-02 11:45:00,32.52,32.52,32.51,32.52,69100.0,15.726,15.726,15.7211,15.726,69100.0
2010-12-02 11:50:00,32.52,32.52,32.5,32.5,92800.0,15.726,15.726,15.7163,15.7163,92800.0
2010-12-02 11:55:00,32.5,32.51,32.5,32.5,42800.0,15.7163,15.7211,15.7163,15.7163,42800.0
2010-12-02 12:00:00,32.51,32.51,32.49,32.5,102300.0,15.7211,15.7211,15.7114,15.7163,102300.0
2010-12-02 12:05:00,32.5,32.52,32.49,32.52,142700.0,15.7163,15.726,15.7114,15.726,142700.0
2010-12-02 12:10:00,32.51,32.52,32.5,32.52,177000.0,15.7211,15.726,15.7163,15.726,177000.0
2010-12-02 12:15:00,32.51,32.54,32.51,32.52,201700.0,15.7211,15.7356,15.7211,15.726,201700.0
2010-12-02 12:20:00,32.52,32.53,32.49,32.5,165100.0,15.726,15.7308,15.7114,15.7163,165100.0
2010-12-02 12:25:00,32.49,32.5,32.48,32.48,60200.0,15.7114,15.7163,15.7066,15.7066,60200.0
2010-12-02 12:30:00,32.49,32.49,32.46,32.47,112700.0,15.7114,15.7114,15.6969,15.7018,112700.0
2010-12-02 12:35:00,32.48,32.48,32.46,32.47,83400.0,15.7066,15.7066,15.6969,15.7018,83400.0
2010-12-02 12:40:00,32.48,32.52,32.47,32.52,89600.0,15.7066,15.726,15.7018,15.726,89600.0
2010-12-02 12:45:00,32.52,32.52,32.5,32.51,67300.0,15.726,15.726,15.7163,15.7211,67300.0
2010-12-02 12:50:00,32.5,32.52,32.5,32.5,110500.0,15.7163,15.726,15.7163,15.7163,110500.0
2010-12-02 12:55:00,32.5,32.54,32.5,32.53,205800.0,15.7163,15.7356,15.7163,15.7308,205800.0
2010-12-02 13:00:00,32.53,32.59,32.52,32.55,360300.0,15.7308,15.7598,15.726,15.7405,360300.0
2010-12-02 13:05:00,32.55,32.57,32.55,32.56,209600.0,15.7405,15.7501,15.7405,15.7453,209600.0
2010-12-02 13:10:00,32.55,32.56,32.5,32.53,272200.0,15.7405,15.7453,15.7163,15.7308,272200.0
2010-12-02 13:15:00,32.53,32.55,32.51,32.54,357900.0,15.7308,15.7405,15.7211,15.7356,357900.0
2010-12-02 13:20:00,32.53,32.61,32.53,32.58,727900.0,15.7308,15.7695,15.7308,15.755,727900.0
2010-12-02 13:25:00,32.58,32.59,32.55,32.56,91500.0,15.755,15.7598,15.7405,15.7453,91500.0
2010-12-02 13:30:00,32.57,32.6,32.55,32.6,198400.0,15.7501,15.7646,15.7405,15.7646,198400.0
2010-12-02 13:35:00,32.59,32.6,32.58,32.58,227100.0,15.7598,15.7646,15.755,15.755,227100.0
2010-12-02 13:40:00,32.59,32.59,32.55,32.56,313000.0,15.7598,15.7598,15.7405,15.7453,313000.0
2010-12-02 13:45:00,32.56,32.57,32.55,32.55,61900.0,15.7453,15.7501,15.7405,15.7405,61900.0
2010-12-02 13:50:00,32.55,32.58,32.55,32.57,227600.0,15.7405,15.755,15.7405,15.7501,227600.0
2010-12-02 13:55:00,32.56,32.57,32.55,32.57,145900.0,15.7453,15.7501,15.7405,15.7501,145900.0
2010-12-02 14:00:00,32.57,32.58,32.55,32.56,208600.0,15.7501,15.755,15.7405,15.7453,208600.0
2010-12-02 14:05:00,32.57,32.58,32.55,32.56,296600.0,15.7501,15.755,15.7405,15.7453,296600.0
2010-12-02 14:10:00,32.55,32.58,32.54,32.55,490400.0,15.7405,15.755,15.7356,15.7405,490400.0
2010-12-02 14:15:00,32.55,32.66,32.55,32.66,245500.0,15.7405,15.7937,15.7405,15.7937,245500.0
2010-12-02 14:20:00,32.66,32.74,32.65,32.73,396700.0,15.7937,15.8323,15.7888,15.8275,396700.0
2010-12-02 14:25:00,32.74,32.78,32.71,32.72,467200.0,15.8323,15.8517,15.8178,15.8227,467200.0
2010-12-02 14:30:00,32.72,32.72,32.69,32.7,211800.0,15.8227,15.8227,15.8082,15.813,211800.0
2010-12-02 14:35:00,32.7,32.71,32.69,32.7,82900.0,15.813,15.8178,15.8082,15.813,82900.0
2010-12-02 14:40:00,32.71,32.71,32.69,32.7,106500.0,15.8178,15.8178,15.8082,15.813,106500.0
2010-12-02 14:45:00,32.7,32.74,32.69,32.71,234700.0,15.813,15.8323,15.8082,15.8178,234700.0
2010-12-02 14:50:00,32.7,32.71,32.66,32.7,401300.0,15.813,15.8178,15.7937,15.813,401300.0
2010-12-02 14:55:00,32.71,32.71,32.68,32.69,192300.0,15.8178,15.8178,15.8033,15.8082,192300.0
2010-12-02 15:00:00,32.68,32.68,32.61,32.61,488000.0,15.8033,15.8033,15.7695,15.7695,488000.0
2010-12-02 15:05:00,32.61,32.64,32.55,32.62,613700.0,15.7695,15.784,15.7405,15.7743,613700.0
2010-12-02 15:10:00,32.62,32.63,32.61,32.61,112600.0,15.7743,15.7791,15.7695,15.7695,112600.0
2010-12-02 15:15:00,32.62,32.62,32.59,32.6,194000.0,15.7743,15.7743,15.7598,15.7646,194000.0
2010-12-02 15:20:00,32.6,32.63,32.59,32.62,158700.0,15.7646,15.7791,15.7598,15.7743,158700.0
2010-12-02 15:25:00,32.62,32.65,32.61,32.64,95200.0,15.7743,15.7888,15.7695,15.784,95200.0
2010-12-02 15:30:00,32.64,32.7,32.63,32.7,304700.0,15.784,15.813,15.7791,15.813,304700.0
2010-12-02 15:35:00,32.69,32.7,32.65,32.68,209900.0,15.8082,15.813,15.7888,15.8033,209900.0
2010-12-02 15:40:00,32.68,32.72,32.67,32.69,482000.0,15.8033,15.8227,15.7985,15.8082,482000.0
2010-12-02 15:45:00,32.69,32.73,32.69,32.69,480600.0,15.8082,15.8275,15.8082,15.8082,480600.0
2010-12-02 15:50:00,32.69,32.71,32.63,32.66,1084000.0,15.8082,15.8178,15.7791,15.7937,1084000.0
2010-12-02 15:55:00,32.66,32.74,32.65,32.73,928100.0,15.7937,15.8323,15.7888,15.8275,928100.0
2010-12-03 09:30:00,32.56,32.63,32.46,32.52,520900.0,15.7453,15.7791,15.6969,15.726,520900.0
2010-12-03 09:35:00,32.52,32.56,32.48,32.54,274200.0,15.726,15.7453,15.7066,15.7356,274200.0
2010-12-03 09:40:00,32.54,32.66,32.54,32.59,417600.0,15.7356,15.7937,15.7356,15.7598,417600.0
2010-12-03 09:45:00,32.6,32.6,32.5,32.52,216800.0,15.7646,15.7646,15.7163,15.726,216800.0
2010-12-03 09:50:00,32.52,32.52,32.43,32.44,389900.0,15.726,15.726,15.6824,15.6873,389900.0
2010-12-03 09:55:00,32.45,32.48,32.41,32.48,159900.0,15.6921,15.7066,15.6728,15.7066,159900.0
2010-12-03 10:00:00,32.47,32.55,32.46,32.49,214700.0,15.7018,15.7405,15.6969,15.7114,214700.0
2010-12-03 10:05:00,32.49,32.67,32.49,32.67,257200.0,15.7114,15.7985,15.7114,15.7985,257200.0
2010-12-03 10:10:00,32.67,32.69,32.54,32.56,252200.0,15.7985,15.8082,15.7356,15.7453,252200.0
2010-12-03 10:15:00,32.55,32.59,32.55,32.59,121300.0,15.7405,15.7598,15.7405,15.7598,121300.0
2010-12-03 10:20:00,32.58,32.63,32.58,32.62,130600.0,15.755,15.7791,15.755,15.7743,130600.0
2010-12-03 10:25:00,32.62,32.63,32.58,32.63,129900.0,15.7743,15.7791,15.755,15.7791,129900.0
2010-12-03 10:30:00,32.63,32.65,32.62,32.65,174700.0,15.7791,15.7888,15.7743,15.7888,174700.0
2010-12-03 10:35:00,32.65,32.72,32.64,32.71,210500.0,15.7888,15.8227,15.784,15.8178,210500.0
2010-12-03 10:40:00,32.71,32.72,32.68,32.7,152100.0,15.8178,15.8227,15.8033,15.813,152100.0
2010-12-03 10:45:00,32.69,32.71,32.64,32.67,125100.0,15.8082,15.8178,15.784,15.7985,125100.0
2010-12-03 10:50:00,32.67,32.72,32.66,32.72,104800.0,15.7985,15.8227,15.7937,15.8227,104800.0
2010-12-03 10:55:00,32.72,32.72,32.69,32.72,98000.0,15.8227,15.8227,15.8082,15.8227,98000.0
2010-12-03 11:00:00,32.72,32.72,32.67,32.68,138300.0,15.8227,15.8227,15.7985,15.8033,138300.0
2010-12-03 11:05:00,32.69,32.69,32.67,32.67,121100.0,15.8082,15.8082,15.7985,15.7985,121100.0
2010-12-03 11:10:00,32.67,32.68,32.65,32.65,46200.0,15.7985,15.8033,15.7888,15.7888,46200.0
2010-12-03 11:15:00,32.65,32.7,32.65,32.7,62700.0,15.7888,15.813,15.7888,15.813,62700.0
2010-12-03 11:20:00,32.7,32.72,32.66,32.67,164300.0,15.813,15.8227,15.7937,15.7985,164300.0
2010-12-03 11:25:00,32.67,32.68,32.66,32.67,45200.0,15.7985,15.8033,15.7937,15.7985,45200.0
2010-12-03 11:30:00,32.67,32.67,32.6,32.6,206800.0,15.7985,15.7985,15.7646,15.7646,206800.0
2010-12-03 11:35:00,32.6,32.64,32.6,32.64,68200.0,15.7646,15.784,15.7646,15.784,68200.0
2010-12-03 11:40:00,32.63,32.67,32.63,32.67,83600.0,15.7791,15.7985,15.7791,15.7985,83600.0
2010-12-03 11:45:00,32.68,32.7,32.66,32.67,112500.0,15.8033,15.813,15.7937,15.7985,112500.0
2010-12-03 11:50:00,32.67,32.68,32.63,32.63,77800.0,15.7985,15.8033,15.7791,15.7791,77800.0
2010-12-03 11:55:00,32.63,32.68,32.63,32.68,82800.0,15.7791,15.8033,15.7791,15.8033,82800.0
2010-12-03 12:00:00,32.68,32.7,32.67,32.67,141200.0,15.8033,15.813,15.7985,15.7985,141200.0
2010-12-03 12:05:00,32.67,32.7,32.67,32.69,60800.0,15.7985,15.813,15.7985,15.8082,60800.0
2010-12-03 12:10:00,32.69,32.71,32.68,32.7,78100.0,15.8082,15.8178,15.8033,15.813,78100.0
2010-12-03 12:15:00,32.7,32.7,32.68,32.7,44800.0,15.813,15.813,15.8033,15.813,44800.0
2010-12-03 12:20:00,32.7,32.7,32.66,32.67,98300.0,15.813,15.813,15.7937,15.7985,98300.0
2010-12-03 12:25:00,32.67,32.68,32.65,32.66,97500.0,15.7985,15.8033,15.7888,15.7937,97500.0
2010-12-03 12:30:00,32.65,32.67,32.64,32.67,76300.0,15.7888,15.7985,15.784,15.7985,76300.0
2010-12-03 12:35:00,32.67,32.71,32.67,32.71,59700.0,15.7985,15.8178,15.7985,15.8178,59700.0
2010-12-03 12:40:00,32.71,32.73,32.7,32.73,70700.0,15.8178,15.8275,15.813,15.8275,70700.0
2010-12-03 12:45:00,32.73,32.75,32.72,32.75,43100.0,15.8275,15.8372,15.8227,15.8372,43100.0
2010-12-03 12:50:00,32.75,32.75,32.74,32.75,42000.0,15.8372,15.8372,15.8323,15.8372,42000.0
2010-12-03 12:55:00,32.75,32.75,32.68,32.69,341600.0,15.8372,15.8372,15.8033,15.8082,341600.0
2010-12-03 13:00:00,32.69,32.7,32.65,32.65,134200.0,15.8082,15.813,15.7888,15.7888,134200.0
2010-12-03 13:05:00,32.66,32.66,32.6,32.6,122800.0,15.7937,15.7937,15.7646,15.7646,122800.0
2010-12-03 13:10:00,32.6,32.65,32.6,32.62,120400.0,15.7646,15.7888,15.7646,15.7743,120400.0
2010-12-03 13:15:00,32.62,32.63,32.6,32.62,107100.0,15.7743,15.7791,15.7646,15.7743,107100.0
2010-12-03 13:20:00,32.62,32.65,32.62,32.65,145900.0,15.7743,15.7888,15.7743,15.7888,145900.0
2010-12-03 13:25:00,32.65,32.65,32.61,32.62,111100.0,15.7888,15.7888,15.7695,15.7743,111100.0
2010-12-03 13:30:00,32.61,32.62,32.58,32.6,166700.0,15.7695,15.7743,15.755,15.7646,166700.0
2010-12-03 13:35:00,32.59,32.6,32.55,32.58,57400.0,15.7598,15.7646,15.7405,15.755,57400.0
2010-12-03 13:40:00,32.58,32.58,32.57,32.58,40700.0,15.755,15.755,15.7501,15.755,40700.0
2010-12-03 13:45:00,32.57,32.61,32.57,32.61,47000.0,15.7501,15.7695,15.7501,15.7695,47000.0
2010-12-03 13:50:00,32.61,32.62,32.6,32.62,36500.0,15.7695,15.7743,15.7646,15.7743,36500.0
2010-12-03 13:55:00,32.62,32.63,32.61,32.63,44600.0,15.7743,15.7791,15.7695,15.7791,44600.0
2010-12-03 14:00:00,32.63,32.67,32.63,32.66,109500.0,15.7791,15.7985,15.7791,15.7937,109500.0
2010-12-03 14:05:00,32.65,32.66,32.6,32.62,107600.0,15.7888,15.7937,15.7646,15.7743,107600.0
2010-12-03 14:10:00,32.61,32.65,32.61,32.63,86800.0,15.7695,15.7888,15.7695,15.7791,86800.0
2010-12-03 14:15:00,32.63,32.63,32.62,32.62,48300.0,15.7791,15.7791,15.7743,15.7743,48300.0
2010-12-03 14:20:00,32.62,32.66,32.62,32.65,170000.0,15.7743,15.7937,15.7743,15.7888,170000.0
2010-12-03 14:25:00,32.64,32.66,32.63,32.66,118300.0,15.784,15.7937,15.7791,15.7937,118300.0
2010-12-03 14:30:00,32.66,32.68,32.64,32.68,166300.0,15.7937,15.8033,15.784,15.8033,166300.0
2010-12-03 14:35:00,32.68,32.69,32.67,32.69,67200.0,15.8033,15.8082,15.7985,15.8082,67200.0
2010-12-03 14:40:00,32.69,32.74,32.69,32.71,398900.0,15.8082,15.8323,15.8082,15.8178,398900.0
2010-12-03 14:45:00,32.7,32.71,32.67,32.69,130000.0,15.813,15.8178,15.7985,15.8082,130000.0
2010-12-03 14:50:00,32.69,32.7,32.69,32.7,69800.0,15.8082,15.813,15.8082,15.813,69800.0
2010-12-03 14:55:00,32.69,32.75,32.69,32.74,161100.0,15.8082,15.8372,15.8082,15.8323,161100.0
2010-12-03 15:00:00,32.74,32.74,32.7,32.7,170900.0,15.8323,15.8323,15.813,15.813,170900.0
2010-12-03 15:05:00,32.71,32.71,32.7,32.71,44900.0,15.8178,15.8178,15.813,15.8178,44900.0
2010-12-03 15:10:00,32.71,32.72,32.69,32.71,138400.0,15.8178,15.8227,15.8082,15.8178,138400.0
2010-12-03 15:15:00,32.72,32.72,32.7,32.7,68300.0,15.8227,15.8227,15.813,15.813,68300.0
2010-12-03 15:20:00,32.7,32.74,32.7,32.74,102600.0,15.813,15.8323,15.813,15.8323,102600.0
2010-12-03 15:25:00,32.74,32.75,32.73,32.75,78000.0,15.8323,15.8372,15.8275,15.8372,78000.0
2010-12-03 15:30:00,32.74,32.77,32.74,32.74,225200.0,15.8323,15.8468,15.8323,15.8323,225200.0
2010-12-03 15:35:00,32.74,32.79,32.74,32.79,177000.0,15.8323,15.8565,15.8323,15.8565,177000.0
2010-12-03 15:40:00,32.79,32.81,32.78,32.79,170100.0,15.8565,15.8662,15.8517,15.8565,170100.0
2010-12-03 15:45:00,32.8,32.87,32.8,32.87,408600.0,15.8614,15.8952,15.8614,15.8952,408600.0
2010-12-03 15:50:00,32.87,32.89,32.86,32.89,295500.0,15.8952,15.9049,15.8904,15.9049,295500.0
2010-12-03 15:55:00,32.88,32.9,32.86,32.89,888700.0,15.9,15.9097,15.8904,15.9049,888700.0
2010-12-06 09:30:00,32.95,32.99,32.9,32.97,455800.0,15.9339,15.9532,15.9097,15.9436,455800.0
2010-12-06 09:35:00,32.97,32.97,32.88,32.92,281200.0,15.9436,15.9436,15.9,15.9194,281200.0
2010-12-06 09:40:00,32.92,32.95,32.83,32.84,238300.0,15.9194,15.9339,15.8759,15.8807,238300.0
2010-12-06 09:45:00,32.84,32.87,32.76,32.8,315900.0,15.8807,15.8952,15.842,15.8614,315900.0
2010-12-06 09:50:00,32.81,32.89,32.8,32.88,271800.0,15.8662,15.9049,15.8614,15.9,271800.0
2010-12-06 09:55:00,32.88,32.93,32.86,32.87,222700.0,15.9,15.9242,15.8904,15.8952,222700.0
2010-12-06 10:00:00,32.86,32.88,32.81,32.83,275700.0,15.8904,15.9,15.8662,15.8759,275700.0
2010-12-06 10:05:00,32.82,32.83,32.78,32.79,133200.0,15.871,15.8759,15.8517,15.8565,133200.0
2010-12-06 10:10:00,32.78,32.83,32.78,32.8,103300.0,15.8517,15.8759,15.8517,15.8614,103300.0
2010-12-06 10:15:00,32.8,32.8,32.75,32.76,226100.0,15.8614,15.8614,15.8372,15.842,226100.0
2010-12-06 10:20:00,32.76,32.85,32.75,32.84,143100.0,15.842,15.8855,15.8372,15.8807,143100.0
2010-12-06 10:25:00,32.84,32.91,32.83,32.89,123500.0,15.8807,15.9145,15.8759,15.9049,123500.0
2010-12-06 10:30:00,32.9,32.91,32.85,32.86,151100.0,15.9097,15.9145,15.8855,15.8904,151100.0
2010-12-06 10:35:00,32.87,32.88,32.83,32.87,81800.0,15.8952,15.9,15.8759,15.8952,81800.0
2010-12-06 10:40:00,32.87,32.9,32.86,32.87,74200.0,15.8952,15.9097,15.8904,15.8952,74200.0
2010-12-06 10:45:00,32.86,32.9,32.85,32.9,116200.0,15.8904,15.9097,15.8855,15.9097,116200.0
2010-12-06 10:50:00,32.89,32.89,32.84,32.85,133800.0,15.9049,15.9049,15.8807,15.8855,133800.0
2010-12-06 10:55:00,32.85,32.92,32.84,32.91,148000.0,15.8855,15.9194,15.8807,15.9145,148000.0
2010-12-06 11:00:00,32.91,32.98,32.91,32.94,199100.0,15.9145,15.9484,15.9145,15.9291,199100.0
2010-12-06 11:05:00,32.95,33.0,32.93,32.99,245200.0,15.9339,15.9581,15.9242,15.9532,245200.0
2010-12-06 11:10:00,32.99,32.99,32.94,32.96,169800.0,15.9532,15.9532,15.9291,15.9387,169800.0
2010-12-06 11:15:00,32.96,32.98,32.95,32.95,104000.0,15.9387,15.9484,15.9339,15.9339,104000.0
2010-12-06 11:20:00,32.95,32.96,32.92,32.93,158200.0,15.9339,15.9387,15.9194,15.9242,158200.0
2010-12-06 11:25:00,32.93,32.93,32.9,32.92,68000.0,15.9242,15.9242,15.9097,15.9194,68000.0
2010-12-06 11:30:00,32.92,32.93,32.89,32.9,138600.0,15.9194,15.9242,15.9049,15.9097,138600.0
2010-12-06 11:35:00,32.9,32.91,32.9,32.9,51100.0,15.9097,15.9145,15.9097,15.9097,51100.0
2010-12-06 11:40:00,32.9,32.94,32.9,32.93,65600.0,15.9097,15.9291,15.9097,15.9242,65600.0
2010-12-06 11:45:00,32.94,32.95,32.93,32.93,95500.0,15.9291,15.9339,15.9242,15.9242,95500.0
2010-12-06 11:50:00,32.93,32.95,32.91,32.93,98400.0,15.9242,15.9339,15.9145,15.9242,98400.0
2010-12-06 11:55:00,32.93,32.95,32.91,32.94,48700.0,15.9242,15.9339,15.9145,15.9291,48700.0
2010-12-06 12:00:00,32.94,32.96,32.92,32.95,130600.0,15.9291,15.9387,15.9194,15.9339,130600.0
2010-12-06 12:05:00,32.95,32.97,32.94,32.95,190500.0,15.9339,15.9436,15.9291,15.9339,190500.0
2010-12-06 12:10:00,32.95,32.98,32.95,32.96,80300.0,15.9339,15.9484,15.9339,15.9387,80300.0
2010-12-06 12:15:00,32.96,32.99,32.94,32.98,92700.0,15.9387,15.9532,15.9291,15.9484,92700.0
2010-12-06 12:20:00,32.98,32.99,32.97,32.99,103800.0,15.9484,15.9532,15.9436,15.9532,103800.0
2010-12-06 12:25:00,32.99,33.0,32.97,33.0,246300.0,15.9532,15.9581,15.9436,15.9581,246300.0
2010-12-06 12:30:00,33.0,33.0,32.97,32.99,119700.0,15.9581,15.9581,15.9436,15.9532,119700.0
2010-12-06 12:35:00,32.98,33.0,32.97,32.99,58800.0,15.9484,15.9581,15.9436,15.9532,58800.0
2010-12-06 12:40:00,32.99,32.99,32.97,32.97,62400.0,15.9532,15.9532,15.9436,15.9436,62400.0
2010-12-06 12:45:00,32.97,32.98,32.94,32.95,64400.0,15.9436,15.9484,15.9291,15.9339,64400.0
2010-12-06 12:50:00,32.94,32.96,32.92,32.94,103400.0,15.9291,15.9387,15.9194,15.9291,103400.0
2010-12-06 12:55:00,32.94,33.0,32.93,33.0,321800.0,15.9291,15.9581,15.9242,15.9581,321800.0
2010-12-06 13:00:00,33.0,33.03,32.99,33.01,186400.0,15.9581,15.9726,15.9532,15.9629,186400.0
2010-12-06 13:05:00,33.01,33.02,32.99,32.99,77500.0,15.9629,15.9677,15.9532,15.9532,77500.0
2010-12-06 13:10:00,33.0,33.0,32.96,32.97,48900.0,15.9581,15.9581,15.9387,15.9436,48900.0
2010-12-06 13:15:00,32.98,32.99,32.94,32.97,79000.0,15.9484,15.9532,15.9291,15.9436,79000.0
2010-12-06 13:20:00,32.97,33.0,32.97,33.0,27200.0,15.9436,15.9581,15.9436,15.9581,27200.0
2010-12-06 13:25:00,32.99,33.0,32.99,33.0,38000.0,15.9532,15.9581,15.9532,15.9581,38000.0
2010-12-06 13:30:00,33.0,33.01,32.97,32.97,63300.0,15.9581,15.9629,15.9436,15.9436,63300.0
2010-12-06 13:35:00,32.97,33.02,32.97,33.0,116100.0,15.9436,15.9677,15.9436,15.9581,116100.0
2010-12-06 13:40:00,32.99,33.04,32.99,33.03,91000.0,15.9532,15.9774,15.9532,15.9726,91000.0
2010-12-06 13:45:00,33.03,33.04,33.02,33.03,38300.0,15.9726,15.9774,15.9677,15.9726,38300.0
2010-12-06 13:50:00,33.02,33.03,33.0,33.03,89700.0,15.9677,15.9726,15.9581,15.9726,89700.0
2010-12-06 13:55:00,33.03,33.03,32.99,33.01,90100.0,15.9726,15.9726,15.9532,15.9629,90100.0
2010-12-06 14:00:00,33.0,33.01,32.99,33.0,135800.0,15.9581,15.9629,15.9532,15.9581,135800.0
2010-12-06 14:05:00,33.01,33.01,33.0,33.01,59800.0,15.9629,15.9629,15.9581,15.9629,59800.0
2010-12-06 14:10:00,33.0,33.01,32.95,32.95,384900.0,15.9581,15.9629,15.9339,15.9339,384900.0
2010-12-06 14:15:00,32.96,33.02,32.95,33.01,389200.0,15.9387,15.9677,15.9339,15.9629,389200.0
2010-12-06 14:20:00,33.02,33.04,33.0,33.03,141100.0,15.9677,15.9774,15.9581,15.9726,141100.0
2010-12-06 14:25:00,33.03,33.05,33.01,33.02,132800.0,15.9726,15.9822,15.9629,15.9677,132800.0
2010-12-06 14:30:00,33.02,33.05,33.0,33.05,110000.0,15.9677,15.9822,15.9581,15.9822,110000.0
2010-12-06 14:35:00,33.04,33.1,33.04,33.08,249600.0,15.9774,16.0064,15.9774,15.9968,249600.0
2010-12-06 14:40:00,33.08,33.09,33.03,33.05,109500.0,15.9968,16.0016,15.9726,15.9822,109500.0
2010-12-06 14:45:00,33.04,33.09,33.04,33.08,136200.0,15.9774,16.0016,15.9774,15.9968,136200.0
2010-12-06 14:50:00,33.08,33.09,33.06,33.06,74800.0,15.9968,16.0016,15.9871,15.9871,74800.0
2010-12-06 14:55:00,33.07,33.08,33.06,33.06,95600.0,15.9919,15.9968,15.9871,15.9871,95600.0
2010-12-06 15:00:00,33.06,33.07,33.05,33.05,102400.0,15.9871,15.9919,15.9822,15.9822,102400.0
2010-12-06 15:05:00,33.06,33.06,33.03,33.03,109300.0,15.9871,15.9871,15.9726,15.9726,109300.0
2010-12-06 15:10:00,33.03,33.05,33.03,33.05,76900.0,15.9726,15.9822,15.9726,15.9822,76900.0
2010-12-06 15:15:00,33.05,33.05,33.02,33.03,88800.0,15.9822,15.9822,15.9677,15.9726,88800.0
2010-12-06 15:20:00,33.03,33.04,33.02,33.03,58700.0,15.9726,15.9774,15.9677,15.9726,58700.0
2010-12-06 15:25:00,33.02,33.03,33.0,33.0,105000.0,15.9677,15.9726,15.9581,15.9581,105000.0
2010-12-06 15:30:00,33.0,33.01,32.99,33.0,256300.0,15.9581,15.9629,15.9532,15.9581,256300.0
2010-12-06 15:35:00,33.0,33.01,32.99,33.01,162200.0,15.9581,15.9629,15.9532,15.9629,162200.0
2010-12-06 15:40:00,33.01,33.01,32.97,33.0,350300.0,15.9629,15.9629,15.9436,15.9581,350300.0
2010-12-06 15:45:00,32.99,33.0,32.95,32.96,350300.0,15.9532,15.9581,15.9339,15.9387,350300.0
2010-12-06 15:50:00,32.96,32.97,32.9,32.91,486400.0,15.9387,15.9436,15.9097,15.9145,486400.0
2010-12-06 15:55:00,32.91,32.92,32.88,32.9,877100.0,15.9145,15.9194,15.9,15.9097,877100.0
2010-12-07 09:30:00,33.23,33.28,33.14,33.17,670700.0,16.0693,16.0935,16.0258,16.0403,670700.0
2010-12-07 09:35:00,33.18,33.18,33.02,33.11,755700.0,16.0451,16.0451,15.9677,16.0113,755700.0
2010-12-07 09:40:00,33.1,33.16,33.08,33.15,334100.0,16.0064,16.0354,15.9968,16.0306,334100.0
2010-12-07 09:45:00,33.14,33.18,33.1,33.11,168600.0,16.0258,16.0451,16.0064,16.0113,168600.0
2010-12-07 09:50:00,33.11,33.15,33.07,33.11,258900.0,16.0113,16.0306,15.9919,16.0113,258900.0
2010-12-07 09:55:00,33.12,33.14,33.05,33.14,247500.0,16.0161,16.0258,15.9822,16.0258,247500.0
2010-12-07 10:00:00,33.14,33.2,33.12,33.19,292200.0,16.0258,16.0548,16.0161,16.0499,292200.0
2010-12-07 10:05:00,33.2,33.24,33.19,33.22,242800.0,16.0548,16.0741,16.0499,16.0645,242800.0
2010-12-07 10:10:00,33.22,33.29,33.22,33.29,205000.0,16.0645,16.0983,16.0645,16.0983,205000.0
2010-12-07 10:15:00,33.29,33.34,33.28,33.31,254700.0,16.0983,16.1225,16.0935,16.108,254700.0
2010-12-07 10:20:00,33.31,33.31,33.22,33.22,300700.0,16.108,16.108,16.0645,16.0645,300700.0
2010-12-07 10:25:00,33.23,33.23,33.13,33.16,234900.0,16.0693,16.0693,16.0209,16.0354,234900.0
2010-12-07 10:30:00,33.17,33.17,33.1,33.13,237300.0,16.0403,16.0403,16.0064,16.0209,237300.0
2010-12-07 10:35:00,33.13,33.17,33.12,33.17,246300.0,16.0209,16.0403,16.0161,16.0403,246300.0
2010-12-07 10:40:00,33.17,33.23,33.16,33.23,120300.0,16.0403,16.0693,16.0354,16.0693,120300.0
2010-12-07 10:45:00,33.23,33.23,33.19,33.21,208200.0,16.0693,16.0693,16.0499,16.0596,208200.0
2010-12-07 10:50:00,33.21,33.21,33.18,33.19,134800.0,16.0596,16.0596,16.0451,16.0499,134800.0
2010-12-07 10:55:00,33.19,33.23,33.18,33.18,227200.0,16.0499,16.0693,16.0451,16.0451,227200.0
2010-12-07 11:00:00,33.18,33.22,33.18,33.22,141800.0,16.0451,16.0645,16.0451,16.0645,141800.0
2010-12-07 11:05:00,33.21,33.21,33.16,33.16,246900.0,16.0596,16.0596,16.0354,16.0354,246900.0
2010-12-07 11:10:00,33.17,33.22,33.16,33.22,219800.0,16.0403,16.0645,16.0354,16.0645,219800.0
2010-12-07 11:15:00,33.22,33.22,33.17,33.18,235600.0,16.0645,16.0645,16.0403,16.0451,235600.0
2010-12-07 11:20:00,33.18,33.18,33.11,33.11,177300.0,16.0451,16.0451,16.0113,16.0113,177300.0
2010-12-07 11:25:00,33.1,33.11,33.05,33.07,246400.0,16.0064,16.0113,15.9822,15.9919,246400.0
2010-12-07 11:30:00,33.06,33.07,33.03,33.03,157300.0,15.9871,15.9919,15.9726,15.9726,157300.0
2010-12-07 11:35:00,33.03,33.03,33.0,33.01,176500.0,15.9726,15.9726,15.9581,15.9629,176500.0
2010-12-07 11:40:00,33.01,33.06,33.0,33.05,101000.0,15.9629,15.9871,15.9581,15.9822,101000.0
2010-12-07 11:45:00,33.06,33.06,33.0,33.01,144700.0,15.9871,15.9871,15.9581,15.9629,144700.0
2010-12-07 11:50:00,33.01,33.06,33.0,33.05,202100.0,15.9629,15.9871,15.9581,15.9822,202100.0
2010-12-07 11:55:00,33.04,33.05,33.03,33.03,94100.0,15.9774,15.9822,15.9726,15.9726,94100.0
2010-12-07 12:00:00,33.03,33.04,33.02,33.02,95100.0,15.9726,15.9774,15.9677,15.9677,95100.0
2010-12-07 12:05:00,33.02,33.03,33.0,33.02,178000.0,15.9677,15.9726,15.9581,15.9677,178000.0
2010-12-07 12:10:00,33.01,33.02,33.0,33.02,71600.0,15.9629,15.9677,15.9581,15.9677,71600.0
2010-12-07 12:15:00,33.02,33.02,33.01,33.02,105000.0,15.9677,15.9677,15.9629,15.9677,105000.0
2010-12-07 12:20:00,33.01,33.02,33.01,33.02,45700.0,15.9629,15.9677,15.9629,15.9677,45700.0
2010-12-07 12:25:00,33.01,33.03,33.01,33.03,73100.0,15.9629,15.9726,15.9629,15.9726,73100.0
2010-12-07 12:30:00,33.03,33.03,33.01,33.01,79400.0,15.9726,15.9726,15.9629,15.9629,79400.0
2010-12-07 12:35:00,33.02,33.02,32.99,33.01,650600.0,15.9677,15.9677,15.9532,15.9629,650600.0
2010-12-07 12:40:00,33.01,33.02,32.99,33.01,198100.0,15.9629,15.9677,15.9532,15.9629,198100.0
2010-12-07 12:45:00,33.01,33.02,32.99,33.01,121300.0,15.9629,15.9677,15.9532,15.9629,121300.0
2010-12-07 12:50:00,33.01,33.02,33.01,33.02,39500.0,15.9629,15.9677,15.9629,15.9677,39500.0
2010-12-07 12:55:00,33.01,33.02,33.01,33.01,72000.0,15.9629,15.9677,15.9629,15.9629,72000.0
2010-12-07 13:00:00,33.02,33.03,33.01,33.02,111900.0,15.9677,15.9726,15.9629,15.9677,111900.0
2010-12-07 13:05:00,33.03,33.1,33.01,33.1,252900.0,15.9726,16.0064,15.9629,16.0064,252900.0
2010-12-07 13:10:00,33.1,33.11,33.03,33.04,384600.0,16.0064,16.0113,15.9726,15.9774,384600.0
2010-12-07 13:15:00,33.04,33.05,33.02,33.05,75300.0,15.9774,15.9822,15.9677,15.9822,75300.0
2010-12-07 13:20:00,33.05,33.06,33.04,33.04,71000.0,15.9822,15.9871,15.9774,15.9774,71000.0
2010-12-07 13:25:00,33.04,33.06,33.03,33.06,62500.0,15.9774,15.9871,15.9726,15.9871,62500.0
2010-12-07 13:30:00,33.06,33.06,33.02,33.04,121100.0,15.9871,15.9871,15.9677,15.9774,121100.0
2010-12-07 13:35:00,33.04,33.06,33.0,33.02,177100.0,15.9774,15.9871,15.9581,15.9677,177100.0
2010-12-07 13:40:00,33.01,33.02,32.99,33.01,130300.0,15.9629,15.9677,15.9532,15.9629,130300.0
2010-12-07 13:45:00,33.01,33.01,32.99,33.0,106500.0,15.9629,15.9629,15.9532,15.9581,106500.0
2010-12-07 13:50:00,33.01,33.03,33.0,33.02,152700.0,15.9629,15.9726,15.9581,15.9677,152700.0
2010-12-07 13:55:00,33.01,33.03,33.01,33.01,84600.0,15.9629,15.9726,15.9629,15.9629,84600.0
2010-12-07 14:00:00,33.02,33.02,33.0,33.01,113900.0,15.9677,15.9677,15.9581,15.9629,113900.0
2010-12-07 14:05:00,33.0,33.01,32.97,32.97,208000.0,15.9581,15.9629,15.9436,15.9436,208000.0
2010-12-07 14:10:00,32.97,32.98,32.94,32.94,135100.0,15.9436,15.9484,15.9291,15.9291,135100.0
2010-12-07 14:15:00,32.95,32.96,32.91,32.93,412400.0,15.9339,15.9387,15.9145,15.9242,412400.0
2010-12-07 14:20:00,32.93,32.94,32.88,32.89,395800.0,15.9242,15.9291,15.9,15.9049,395800.0
2010-12-07 14:25:00,32.89,32.9,32.87,32.9,288800.0,15.9049,15.9097,15.8952,15.9097,288800.0
2010-12-07 14:30:00,32.9,32.91,32.82,32.91,596800.0,15.9097,15.9145,15.871,15.9145,596800.0
2010-12-07 14:35:00,32.91,32.99,32.9,32.97,345300.0,15.9145,15.9532,15.9097,15.9436,345300.0
2010-12-07 14:40:00,32.97,33.06,32.94,33.05,604100.0,15.9436,15.9871,15.9291,15.9822,604100.0
2010-12-07 14:45:00,33.05,33.06,33.02,33.05,271800.0,15.9822,15.9871,15.9677,15.9822,271800.0
2010-12-07 14:50:00,33.06,33.13,33.04,33.11,954600.0,15.9871,16.0209,15.9774,16.0113,954600.0
2010-12-07 14:55:00,33.1,33.11,32.98,32.99,388100.0,16.0064,16.0113,15.9484,15.9532,388100.0
2010-12-07 15:00:00,32.99,33.03,32.94,32.97,579100.0,15.9532,15.9726,15.9291,15.9436,579100.0
2010-12-07 15:05:00,32.97,33.03,32.96,33.01,226300.0,15.9436,15.9726,15.9387,15.9629,226300.0
2010-12-07 15:10:00,33.01,33.04,33.0,33.02,144300.0,15.9629,15.9774,15.9581,15.9677,144300.0
2010-12-07 15:15:00,33.03,33.04,32.98,33.0,245200.0,15.9726,15.9774,15.9484,15.9581,245200.0
2010-12-07 15:20:00,33.01,33.01,32.95,32.95,258800.0,15.9629,15.9629,15.9339,15.9339,258800.0
2010-12-07 15:25:00,32.95,32.98,32.93,32.98,226900.0,15.9339,15.9484,15.9242,15.9484,226900.0
2010-12-07 15:30:00,32.97,32.99,32.94,32.97,288300.0,15.9436,15.9532,15.9291,15.9436,288300.0
2010-12-07 15:35:00,32.97,33.02,32.97,33.02,233300.0,15.9436,15.9677,15.9436,15.9677,233300.0
2010-12-07 15:40:00,33.03,33.03,32.95,32.95,205300.0,15.9726,15.9726,15.9339,15.9339,205300.0
2010-12-07 15:45:00,32.95,32.98,32.93,32.96,343700.0,15.9339,15.9484,15.9242,15.9387,343700.0
2010-12-07 15:50:00,32.97,32.98,32.94,32.95,370200.0,15.9436,15.9484,15.9291,15.9339,370200.0
2010-12-07 15:55:00,32.94,32.96,32.92,32.96,862200.0,15.9291,15.9387,15.9194,15.9387,862200.0
2010-12-08 09:30:00,33.08,33.17,33.0,33.01,306800.0,15.9968,16.0403,15.9581,15.9629,306800.0
2010-12-08 09:35:00,33.03,33.08,32.98,33.0,174300.0,15.9726,15.9968,15.9484,15.9581,174300.0
2010-12-08 09:40:00,33.0,33.1,33.0,33.1,173200.0,15.9581,16.0064,15.9581,16.0064,173200.0
2010-12-08 09:45:00,33.09,33.17,33.09,33.17,167600.0,16.0016,16.0403,16.0016,16.0403,167600.0
2010-12-08 09:50:00,33.17,33.2,33.11,33.13,140500.0,16.0403,16.0548,16.0113,16.0209,140500.0
2010-12-08 09:55:00,33.14,33.16,33.09,33.1,109300.0,16.0258,16.0354,16.0016,16.0064,109300.0
2010-12-08 10:00:00,33.1,33.2,33.09,33.2,189000.0,16.0064,16.0548,16.0016,16.0548,189000.0
2010-12-08 10:05:00,33.2,33.21,33.15,33.17,152300.0,16.0548,16.0596,16.0306,16.0403,152300.0
2010-12-08 10:10:00,33.17,33.19,33.09,33.18,296400.0,16.0403,16.0499,16.0016,16.0451,296400.0
2010-12-08 10:15:00,33.17,33.2,33.13,33.14,184800.0,16.0403,16.0548,16.0209,16.0258,184800.0
2010-12-08 10:20:00,33.13,33.14,33.06,33.08,154200.0,16.0209,16.0258,15.9871,15.9968,154200.0
2010-12-08 10:25:00,33.08,33.11,33.05,33.06,171400.0,15.9968,16.0113,15.9822,15.9871,171400.0
2010-12-08 10:30:00,33.06,33.06,33.01,33.04,151200.0,15.9871,15.9871,15.9629,15.9774,151200.0
2010-12-08 10:35:00,33.04,33.06,33.0,33.03,158300.0,15.9774,15.9871,15.9581,15.9726,158300.0
2010-12-08 10:40:00,33.02,33.05,33.0,33.04,134200.0,15.9677,15.9822,15.9581,15.9774,134200.0
2010-12-08 10:45:00,33.04,33.05,33.02,33.03,79300.0,15.9774,15.9822,15.9677,15.9726,79300.0
2010-12-08 10:50:00,33.03,33.05,33.0,33.03,146900.0,15.9726,15.9822,15.9581,15.9726,146900.0
2010-12-08 10:55:00,33.02,33.05,32.99,32.99,169600.0,15.9677,15.9822,15.9532,15.9532,169600.0
2010-12-08 11:00:00,33.0,33.02,32.98,33.02,119200.0,15.9581,15.9677,15.9484,15.9677,119200.0
2010-12-08 11:05:00,33.02,33.08,33.01,33.06,106800.0,15.9677,15.9968,15.9629,15.9871,106800.0
2010-12-08 11:10:00,33.07,33.07,33.03,33.03,102300.0,15.9919,15.9919,15.9726,15.9726,102300.0
2010-12-08 11:15:00,33.04,33.04,33.01,33.03,148300.0,15.9774,15.9774,15.9629,15.9726,148300.0
2010-12-08 11:20:00,33.03,33.04,33.02,33.03,119400.0,15.9726,15.9774,15.9677,15.9726,119400.0
2010-12-08 11:25:00,33.03,33.04,33.03,33.03,121200.0,15.9726,15.9774,15.9726,15.9726,121200.0
2010-12-08 11:30:00,33.03,33.05,33.0,33.04,171300.0,15.9726,15.9822,15.9581,15.9774,171300.0
2010-12-08 11:35:00,33.04,33.05,33.0,33.0,101900.0,15.9774,15.9822,15.9581,15.9581,101900.0
2010-12-08 11:40:00,33.01,33.03,33.0,33.01,57500.0,15.9629,15.9726,15.9581,15.9629,57500.0
2010-12-08 11:45:00,33.01,33.05,33.01,33.02,103400.0,15.9629,15.9822,15.9629,15.9677,103400.0
2010-12-08 11:50:00,33.03,33.06,33.02,33.05,202500.0,15.9726,15.9871,15.9677,15.9822,202500.0
2010-12-08 11:55:00,33.04,33.05,33.01,33.02,50100.0,15.9774,15.9822,15.9629,15.9677,50100.0
2010-12-08 12:00:00,33.02,33.05,33.01,33.05,164000.0,15.9677,15.9822,15.9629,15.9822,164000.0
2010-12-08 12:05:00,33.05,33.07,33.04,33.06,87600.0,15.9822,15.9919,15.9774,15.9871,87600.0
2010-12-08 12:10:00,33.06,33.09,33.05,33.07,138800.0,15.9871,16.0016,15.9822,15.9919,138800.0
2010-12-08 12:15:00,33.07,33.07,33.0,33.02,123100.0,15.9919,15.9919,15.9581,15.9677,123100.0
2010-12-08 12:20:00,33.01,33.03,32.99,33.0,132900.0,15.9629,15.9726,15.9532,15.9581,132900.0
2010-12-08 12:25:00,32.99,33.02,32.98,32.99,93300.0,15.9532,15.9677,15.9484,15.9532,93300.0
2010-12-08 12:30:00,32.98,32.99,32.97,32.99,92800.0,15.9484,15.9532,15.9436,15.9532,92800.0
2010-12-08 12:35:00,32.98,33.0,32.98,32.99,83400.0,15.9484,15.9581,15.9484,15.9532,83400.0
2010-12-08 12:40:00,33.0,33.02,32.97,32.97,151200.0,15.9581,15.9677,15.9436,15.9436,151200.0
2010-12-08 12:45:00,32.98,32.98,32.94,32.95,69400.0,15.9484,15.9484,15.9291,15.9339,69400.0
2010-12-08 12:50:00,32.95,32.95,32.91,32.94,146500.0,15.9339,15.9339,15.9145,15.9291,146500.0
2010-12-08 12:55:00,32.94,32.97,32.93,32.95,66400.0,15.9291,15.9436,15.9242,15.9339,66400.0
2010-12-08 13:00:00,32.95,32.98,32.92,32.93,228800.0,15.9339,15.9484,15.9194,15.9242,228800.0
2010-12-08 13:05:00,32.93,32.94,32.9,32.92,191700.0,15.9242,15.9291,15.9097,15.9194,191700.0
2010-12-08 13:10:00,32.92,32.94,32.91,32.93,86900.0,15.9194,15.9291,15.9145,15.9242,86900.0
2010-12-08 13:15:00,32.94,32.94,32.89,32.89,159500.0,15.9291,15.9291,15.9049,15.9049,159500.0
2010-12-08 13:20:00,32.9,32.9,32.89,32.9,39600.0,15.9097,15.9097,15.9049,15.9097,39600.0
2010-12-08 13:25:00,32.9,32.91,32.89,32.9,121500.0,15.9097,15.9145,15.9049,15.9097,121500.0
2010-12-08 13:30:00,32.91,32.91,32.88,32.9,210000.0,15.9145,15.9145,15.9,15.9097,210000.0
2010-12-08 13:35:00,32.9,32.9,32.88,32.89,159800.0,15.9097,15.9097,15.9,15.9049,159800.0
2010-12-08 13:40:00,32.88,32.94,32.88,32.93,190000.0,15.9,15.9291,15.9,15.9242,190000.0
2010-12-08 13:45:00,32.92,32.95,32.92,32.95,67900.0,15.9194,15.9339,15.9194,15.9339,67900.0
2010-12-08 13:50:00,32.94,32.96,32.93,32.94,130900.0,15.9291,15.9387,15.9242,15.9291,130900.0
2010-12-08 13:55:00,32.94,32.94,32.91,32.92,86800.0,15.9291,15.9291,15.9145,15.9194,86800.0
2010-12-08 14:00:00,32.92,32.93,32.91,32.92,64700.0,15.9194,15.9242,15.9145,15.9194,64700.0
2010-12-08 14:05:00,32.93,32.97,32.92,32.95,120500.0,15.9242,15.9436,15.9194,15.9339,120500.0
2010-12-08 14:10:00,32.96,32.98,32.95,32.97,76800.0,15.9387,15.9484,15.9339,15.9436,76800.0
2010-12-08 14:15:00,32.98,33.01,32.97,33.01,113500.0,15.9484,15.9629,15.9436,15.9629,113500.0
2010-12-08 14:20:00,33.0,33.03,32.99,33.0,90400.0,15.9581,15.9726,15.9532,15.9581,90400.0
2010-12-08 14:25:00,32.99,33.0,32.97,32.99,103700.0,15.9532,15.9581,15.9436,15.9532,103700.0
2010-12-08 14:30:00,32.99,33.03,32.99,33.01,85300.0,15.9532,15.9726,15.9532,15.9629,85300.0
2010-12-08 14:35:00,33.02,33.04,33.01,33.02,141000.0,15.9677,15.9774,15.9629,15.9677,141000.0
2010-12-08 14:40:00,33.02,33.03,33.0,33.02,146000.0,15.9677,15.9726,15.9581,15.9677,146000.0
2010-12-08 14:45:00,33.01,33.03,32.99,32.99,94200.0,15.9629,15.9726,15.9532,15.9532,94200.0
2010-12-08 14:50:00,33.0,33.03,32.99,33.02,137400.0,15.9581,15.9726,15.9532,15.9677,137400.0
2010-12-08 14:55:00,33.01,33.01,32.98,32.98,67300.0,15.9629,15.9629,15.9484,15.9484,67300.0
2010-12-08 15:00:00,32.98,33.02,32.97,33.01,113200.0,15.9484,15.9677,15.9436,15.9629,113200.0
2010-12-08 15:05:00,33.01,33.02,32.99,32.99,141900.0,15.9629,15.9677,15.9532,15.9532,141900.0
2010-12-08 15:10:00,32.99,33.01,32.97,33.0,136100.0,15.9532,15.9629,15.9436,15.9581,136100.0
2010-12-08 15:15:00,32.99,33.0,32.98,32.99,71300.0,15.9532,15.9581,15.9484,15.9532,71300.0
2010-12-08 15:20:00,32.99,32.99,32.94,32.94,170100.0,15.9532,15.9532,15.9291,15.9291,170100.0
2010-12-08 15:25:00,32.94,32.95,32.92,32.92,101600.0,15.9291,15.9339,15.9194,15.9194,101600.0
2010-12-08 15:30:00,32.93,32.98,32.92,32.97,137800.0,15.9242,15.9484,15.9194,15.9436,137800.0
2010-12-08 15:35:00,32.97,32.98,32.97,32.98,108700.0,15.9436,15.9484,15.9436,15.9484,108700.0
2010-12-08 15:40:00,32.97,33.0,32.96,32.98,226600.0,15.9436,15.9581,15.9387,15.9484,226600.0
2010-12-08 15:45:00,32.99,33.0,32.98,32.99,238300.0,15.9532,15.9581,15.9484,15.9532,238300.0
2010-12-08 15:50:00,32.99,33.0,32.98,33.0,227500.0,15.9532,15.9581,15.9484,15.9581,227500.0
2010-12-08 15:55:00,33.0,33.02,32.97,32.97,683200.0,15.9581,15.9677,15.9436,15.9436,683200.0
2010-12-09 09:30:00,33.18,33.19,33.02,33.05,299200.0,16.0451,16.0499,15.9677,15.9822,299200.0
2010-12-09 09:35:00,33.06,33.11,33.01,33.08,250100.0,15.9871,16.0113,15.9629,15.9968,250100.0
2010-12-09 09:40:00,33.08,33.13,33.07,33.13,361100.0,15.9968,16.0209,15.9919,16.0209,361100.0
2010-12-09 09:45:00,33.13,33.24,33.13,33.19,276100.0,16.0209,16.0741,16.0209,16.0499,276100.0
2010-12-09 09:50:00,33.2,33.3,33.19,33.29,271500.0,16.0548,16.1031,16.0499,16.0983,271500.0
2010-12-09 09:55:00,33.29,33.33,33.28,33.31,210600.0,16.0983,16.1176,16.0935,16.108,210600.0
2010-12-09 10:00:00,33.3,33.37,33.3,33.37,277300.0,16.1031,16.137,16.1031,16.137,277300.0
2010-12-09 10:05:00,33.37,33.38,33.34,33.35,240400.0,16.137,16.1418,16.1225,16.1273,240400.0
2010-12-09 10:10:00,33.35,33.38,33.34,33.34,226000.0,16.1273,16.1418,16.1225,16.1225,226000.0
2010-12-09 10:15:00,33.35,33.38,33.27,33.28,323200.0,16.1273,16.1418,16.0886,16.0935,323200.0
2010-12-09 10:20:00,33.28,33.28,33.22,33.25,457800.0,16.0935,16.0935,16.0645,16.079,457800.0
2010-12-09 10:25:00,33.25,33.29,33.24,33.28,119400.0,16.079,16.0983,16.0741,16.0935,119400.0
2010-12-09 10:30:00,33.28,33.32,33.28,33.32,102200.0,16.0935,16.1128,16.0935,16.1128,102200.0
2010-12-09 10:35:00,33.31,33.35,33.3,33.3,91700.0,16.108,16.1273,16.1031,16.1031,91700.0
2010-12-09 10:40:00,33.3,33.32,33.29,33.32,75600.0,16.1031,16.1128,16.0983,16.1128,75600.0
2010-12-09 10:45:00,33.32,33.35,33.31,33.31,88100.0,16.1128,16.1273,16.108,16.108,88100.0
2010-12-09 10:50:00,33.32,33.34,33.29,33.33,220200.0,16.1128,16.1225,16.0983,16.1176,220200.0
2010-12-09 10:55:00,33.33,33.35,33.3,33.33,238800.0,16.1176,16.1273,16.1031,16.1176,238800.0
2010-12-09 11:00:00,33.32,33.32,33.27,33.28,267300.0,16.1128,16.1128,16.0886,16.0935,267300.0
2010-12-09 11:05:00,33.28,33.32,33.27,33.31,236100.0,16.0935,16.1128,16.0886,16.108,236100.0
2010-12-09 11:10:00,33.31,33.35,33.3,33.31,214100.0,16.108,16.1273,16.1031,16.108,214100.0
2010-12-09 11:15:00,33.31,33.36,33.3,33.35,117500.0,16.108,16.1322,16.1031,16.1273,117500.0
2010-12-09 11:20:00,33.36,33.37,33.35,33.36,44800.0,16.1322,16.137,16.1273,16.1322,44800.0
2010-12-09 11:25:00,33.36,33.4,33.36,33.39,230400.0,16.1322,16.1515,16.1322,16.1467,230400.0
2010-12-09 11:30:00,33.39,33.45,33.39,33.44,400800.0,16.1467,16.1757,16.1467,16.1708,400800.0
2010-12-09 11:35:00,33.43,33.47,33.42,33.46,289700.0,16.166,16.1853,16.1612,16.1805,289700.0
2010-12-09 11:40:00,33.46,33.49,33.44,33.49,419300.0,16.1805,16.195,16.1708,16.195,419300.0
2010-12-09 11:45:00,33.49,33.54,33.48,33.5,824800.0,16.195,16.2192,16.1902,16.1999,824800.0
2010-12-09 11:50:00,33.5,33.51,33.5,33.51,285600.0,16.1999,16.2047,16.1999,16.2047,285600.0
2010-12-09 11:55:00,33.5,33.52,33.5,33.5,156000.0,16.1999,16.2095,16.1999,16.1999,156000.0
2010-12-09 12:00:00,33.51,33.53,33.5,33.53,199100.0,16.2047,16.2144,16.1999,16.2144,199100.0
2010-12-09 12:05:00,33.54,33.54,33.52,33.53,175600.0,16.2192,16.2192,16.2095,16.2144,175600.0
2010-12-09 12:10:00,33.54,33.55,33.53,33.53,95200.0,16.2192,16.224,16.2144,16.2144,95200.0
2010-12-09 12:15:00,33.53,33.55,33.53,33.55,208200.0,16.2144,16.224,16.2144,16.224,208200.0
2010-12-09 12:20:00,33.55,33.56,33.54,33.55,200300.0,16.224,16.2289,16.2192,16.224,200300.0
2010-12-09 12:25:00,33.55,33.55,33.54,33.54,58100.0,16.224,16.224,16.2192,16.2192,58100.0
2010-12-09 12:30:00,33.54,33.57,33.53,33.55,177300.0,16.2192,16.2337,16.2144,16.224,177300.0
2010-12-09 12:35:00,33.56,33.56,33.54,33.54,61900.0,16.2289,16.2289,16.2192,16.2192,61900.0
2010-12-09 12:40:00,33.55,33.55,33.53,33.54,59100.0,16.224,16.224,16.2144,16.2192,59100.0
2010-12-09 12:45:00,33.55,33.56,33.53,33.55,269600.0,16.224,16.2289,16.2144,16.224,269600.0
2010-12-09 12:50:00,33.56,33.57,33.55,33.56,97200.0,16.2289,16.2337,16.224,16.2289,97200.0
2010-12-09 12:55:00,33.56,33.61,33.55,33.6,303400.0,16.2289,16.2531,16.224,16.2482,303400.0
2010-12-09 13:00:00,33.6,33.61,33.57,33.6,303700.0,16.2482,16.2531,16.2337,16.2482,303700.0
2010-12-09 13:05:00,33.6,33.63,33.6,33.62,88900.0,16.2482,16.2627,16.2482,16.2579,88900.0
2010-12-09 13:10:00,33.62,33.66,33.61,33.62,151000.0,16.2579,16.2772,16.2531,16.2579,151000.0
2010-12-09 13:15:00,33.61,33.65,33.61,33.63,137000.0,16.2531,16.2724,16.2531,16.2627,137000.0
2010-12-09 13:20:00,33.63,33.68,33.62,33.68,458600.0,16.2627,16.2869,16.2579,16.2869,458600.0
2010-12-09 13:25:00,33.68,33.68,33.67,33.68,193300.0,16.2869,16.2869,16.2821,16.2869,193300.0
2010-12-09 13:30:00,33.67,33.7,33.66,33.68,267700.0,16.2821,16.2966,16.2772,16.2869,267700.0
2010-12-09 13:35:00,33.69,33.69,33.65,33.65,83000.0,16.2917,16.2917,16.2724,16.2724,83000.0
2010-12-09 13:40:00,33.65,33.66,33.64,33.64,125700.0,16.2724,16.2772,16.2676,16.2676,125700.0
2010-12-09 13:45:00,33.65,33.66,33.62,33.62,183500.0,16.2724,16.2772,16.2579,16.2579,183500.0
2010-12-09 13:50:00,33.62,33.65,33.62,33.63,124200.0,16.2579,16.2724,16.2579,16.2627,124200.0
2010-12-09 13:55:00,33.64,33.64,33.63,33.64,44100.0,16.2676,16.2676,16.2627,16.2676,44100.0
2010-12-09 14:00:00,33.64,33.64,33.6,33.61,154100.0,16.2676,16.2676,16.2482,16.2531,154100.0
2010-12-09 14:05:00,33.6,33.61,33.53,33.54,195900.0,16.2482,16.2531,16.2144,16.2192,195900.0
2010-12-09 14:10:00,33.53,33.54,33.5,33.52,224900.0,16.2144,16.2192,16.1999,16.2095,224900.0
2010-12-09 14:15:00,33.52,33.54,33.51,33.53,119000.0,16.2095,16.2192,16.2047,16.2144,119000.0
2010-12-09 14:20:00,33.53,33.57,33.52,33.57,90800.0,16.2144,16.2337,16.2095,16.2337,90800.0
2010-12-09 14:25:00,33.56,33.61,33.56,33.58,168500.0,16.2289,16.2531,16.2289,16.2385,168500.0
2010-12-09 14:30:00,33.58,33.59,33.55,33.57,163800.0,16.2385,16.2434,16.224,16.2337,163800.0
2010-12-09 14:35:00,33.58,33.61,33.57,33.61,187800.0,16.2385,16.2531,16.2337,16.2531,187800.0
2010-12-09 14:40:00,33.6,33.62,33.59,33.61,163400.0,16.2482,16.2579,16.2434,16.2531,163400.0
2010-12-09 14:45:00,33.62,33.65,33.6,33.63,206400.0,16.2579,16.2724,16.2482,16.2627,206400.0
2010-12-09 14:50:00,33.64,33.67,33.63,33.67,152400.0,16.2676,16.2821,16.2627,16.2821,152400.0
2010-12-09 14:55:00,33.66,33.67,33.63,33.66,206000.0,16.2772,16.2821,16.2627,16.2772,206000.0
2010-12-09 15:00:00,33.66,33.66,33.58,33.62,208900.0,16.2772,16.2772,16.2385,16.2579,208900.0
2010-12-09 15:05:00,33.61,33.62,33.57,33.58,104100.0,16.2531,16.2579,16.2337,16.2385,104100.0
2010-12-09 15:10:00,33.58,33.59,33.55,33.56,196600.0,16.2385,16.2434,16.224,16.2289,196600.0
2010-12-09 15:15:00,33.56,33.56,33.55,33.56,168100.0,16.2289,16.2289,16.224,16.2289,168100.0
2010-12-09 15:20:00,33.56,33.56,33.51,33.53,214100.0,16.2289,16.2289,16.2047,16.2144,214100.0
2010-12-09 15:25:00,33.53,33.54,33.51,33.53,203800.0,16.2144,16.2192,16.2047,16.2144,203800.0
2010-12-09 15:30:00,33.52,33.53,33.52,33.52,89500.0,16.2095,16.2144,16.2095,16.2095,89500.0
2010-12-09 15:35:00,33.52,33.55,33.5,33.52,329800.0,16.2095,16.224,16.1999,16.2095,329800.0
2010-12-09 15:40:00,33.52,33.6,33.51,33.55,510400.0,16.2095,16.2482,16.2047,16.224,510400.0
2010-12-09 15:45:00,33.56,33.63,33.56,33.62,347100.0,16.2289,16.2627,16.2289,16.2579,347100.0
2010-12-09 15:50:00,33.62,33.62,33.56,33.57,538900.0,16.2579,16.2579,16.2289,16.2337,538900.0
2010-12-09 15:55:00,33.58,33.58,33.53,33.56,995100.0,16.2385,16.2385,16.2144,16.2289,995100.0
2010-12-10 09:30:00,33.67,33.75,33.61,33.74,431700.0,16.2821,16.3208,16.2531,16.3159,431700.0
2010-12-10 09:35:00,33.74,33.76,33.71,33.76,211300.0,16.3159,16.3256,16.3014,16.3256,211300.0
2010-12-10 09:40:00,33.76,33.77,33.58,33.58,227400.0,16.3256,16.3304,16.2385,16.2385,227400.0
2010-12-10 09:45:00,33.58,33.62,33.56,33.57,192100.0,16.2385,16.2579,16.2289,16.2337,192100.0
2010-12-10 09:50:00,33.58,33.6,33.53,33.57,194100.0,16.2385,16.2482,16.2144,16.2337,194100.0
2010-12-10 09:55:00,33.57,33.65,33.56,33.64,195700.0,16.2337,16.2724,16.2289,16.2676,195700.0
2010-12-10 10:00:00,33.64,33.65,33.56,33.56,352500.0,16.2676,16.2724,16.2289,16.2289,352500.0
2010-12-10 10:05:00,33.56,33.62,33.55,33.55,197800.0,16.2289,16.2579,16.224,16.224,197800.0
2010-12-10 10:10:00,33.56,33.58,33.52,33.56,148900.0,16.2289,16.2385,16.2095,16.2289,148900.0
2010-12-10 10:15:00,33.56,33.59,33.54,33.58,173800.0,16.2289,16.2434,16.2192,16.2385,173800.0
2010-12-10 10:20:00,33.58,33.59,33.55,33.56,137600.0,16.2385,16.2434,16.224,16.2289,137600.0
2010-12-10 10:25:00,33.57,33.6,33.55,33.59,190500.0,16.2337,16.2482,16.224,16.2434,190500.0
2010-12-10 10:30:00,33.59,33.64,33.59,33.64,280300.0,16.2434,16.2676,16.2434,16.2676,280300.0
2010-12-10 10:35:00,33.64,33.64,33.61,33.62,213900.0,16.2676,16.2676,16.2531,16.2579,213900.0
2010-12-10 10:40:00,33.62,33.65,33.61,33.64,176700.0,16.2579,16.2724,16.2531,16.2676,176700.0
2010-12-10 10:45:00,33.64,33.65,33.62,33.64,109300.0,16.2676,16.2724,16.2579,16.2676,109300.0
2010-12-10 10:50:00,33.63,33.65,33.62,33.64,150900.0,16.2627,16.2724,16.2579,16.2676,150900.0
2010-12-10 10:55:00,33.65,33.65,33.63,33.64,96600.0,16.2724,16.2724,16.2627,16.2676,96600.0
2010-12-10 11:00:00,33.64,33.67,33.63,33.67,168600.0,16.2676,16.2821,16.2627,16.2821,168600.0
2010-12-10 11:05:00,33.66,33.71,33.66,33.71,168400.0,16.2772,16.3014,16.2772,16.3014,168400.0
2010-12-10 11:10:00,33.71,33.73,33.7,33.73,123300.0,16.3014,16.3111,16.2966,16.3111,123300.0
2010-12-10 11:15:00,33.73,33.73,33.71,33.71,163700.0,16.3111,16.3111,16.3014,16.3014,163700.0
2010-12-10 11:20:00,33.71,33.74,33.7,33.74,155000.0,16.3014,16.3159,16.2966,16.3159,155000.0
2010-12-10 11:25:00,33.74,33.75,33.73,33.74,141600.0,16.3159,16.3208,16.3111,16.3159,141600.0
2010-12-10 11:30:00,33.74,33.75,33.72,33.72,121200.0,16.3159,16.3208,16.3062,16.3062,121200.0
2010-12-10 11:35:00,33.72,33.73,33.7,33.7,198800.0,16.3062,16.3111,16.2966,16.2966,198800.0
2010-12-10 11:40:00,33.71,33.71,33.67,33.67,112500.0,16.3014,16.3014,16.2821,16.2821,112500.0
2010-12-10 11:45:00,33.67,33.7,33.67,33.69,141700.0,16.2821,16.2966,16.2821,16.2917,141700.0
2010-12-10 11:50:00,33.69,33.73,33.69,33.73,79000.0,16.2917,16.3111,16.2917,16.3111,79000.0
2010-12-10 11:55:00,33.73,33.79,33.73,33.79,214600.0,16.3111,16.3401,16.3111,16.3401,214600.0
2010-12-10 12:00:00,33.79,33.8,33.78,33.79,156300.0,16.3401,16.3449,16.3353,16.3401,156300.0
2010-12-10 12:05:00,33.8,33.82,33.79,33.81,177600.0,16.3449,16.3546,16.3401,16.3498,177600.0
2010-12-10 12:10:00,33.81,33.81,33.75,33.76,344400.0,16.3498,16.3498,16.3208,16.3256,344400.0
2010-12-10 12:15:00,33.76,33.76,33.75,33.76,32200.0,16.3256,16.3256,16.3208,16.3256,32200.0
2010-12-10 12:20:00,33.76,33.76,33.73,33.74,86700.0,16.3256,16.3256,16.3111,16.3159,86700.0
2010-12-10 12:25:00,33.73,33.77,33.73,33.77,125000.0,16.3111,16.3304,16.3111,16.3304,125000.0
2010-12-10 12:30:00,33.76,33.82,33.76,33.82,144700.0,16.3256,16.3546,16.3256,16.3546,144700.0
2010-12-10 12:35:00,33.81,33.82,33.8,33.81,96900.0,16.3498,16.3546,16.3449,16.3498,96900.0
2010-12-10 12:40:00,33.82,33.82,33.8,33.81,129300.0,16.3546,16.3546,16.3449,16.3498,129300.0
2010-12-10 12:45:00,33.81,33.84,33.8,33.83,227100.0,16.3498,16.3643,16.3449,16.3594,227100.0
2010-12-10 12:50:00,33.82,33.84,33.8,33.83,320700.0,16.3546,16.3643,16.3449,16.3594,320700.0
2010-12-10 12:55:00,33.83,33.86,33.83,33.86,349600.0,16.3594,16.3739,16.3594,16.3739,349600.0
2010-12-10 13:00:00,33.85,33.86,33.84,33.85,236300.0,16.3691,16.3739,16.3643,16.3691,236300.0
2010-12-10 13:05:00,33.85,33.88,33.85,33.87,150300.0,16.3691,16.3836,16.3691,16.3788,150300.0
2010-12-10 13:10:00,33.87,33.88,33.85,33.86,124200.0,16.3788,16.3836,16.3691,16.3739,124200.0
2010-12-10 13:15:00,33.85,33.9,33.85,33.89,185800.0,16.3691,16.3933,16.3691,16.3885,185800.0
2010-12-10 13:20:00,33.9,33.91,33.86,33.86,299800.0,16.3933,16.3981,16.3739,16.3739,299800.0
2010-12-10 13:25:00,33.86,33.9,33.86,33.89,190900.0,16.3739,16.3933,16.3739,16.3885,190900.0
2010-12-10 13:30:00,33.9,33.91,33.88,33.9,277700.0,16.3933,16.3981,16.3836,16.3933,277700.0
2010-12-10 13:35:00,33.9,33.93,33.89,33.93,230000.0,16.3933,16.4078,16.3885,16.4078,230000.0
2010-12-10 13:40:00,33.93,33.95,33.92,33.95,249300.0,16.4078,16.4175,16.403,16.4175,249300.0
2010-12-10 13:45:00,33.94,33.97,33.94,33.96,232600.0,16.4126,16.4271,16.4126,16.4223,232600.0
2010-12-10 13:50:00,33.97,33.97,33.92,33.93,157200.0,16.4271,16.4271,16.403,16.4078,157200.0
2010-12-10 13:55:00,33.93,33.94,33.89,33.89,264100.0,16.4078,16.4126,16.3885,16.3885,264100.0
2010-12-10 14:00:00,33.89,33.9,33.82,33.82,325400.0,16.3885,16.3933,16.3546,16.3546,325400.0
2010-12-10 14:05:00,33.82,33.86,33.82,33.84,540900.0,16.3546,16.3739,16.3546,16.3643,540900.0
2010-12-10 14:10:00,33.83,33.88,33.83,33.88,172400.0,16.3594,16.3836,16.3594,16.3836,172400.0
2010-12-10 14:15:00,33.88,33.92,33.87,33.9,238500.0,16.3836,16.403,16.3788,16.3933,238500.0
2010-12-10 14:20:00,33.9,33.93,33.89,33.92,150400.0,16.3933,16.4078,16.3885,16.403,150400.0
2010-12-10 14:25:00,33.92,33.93,33.9,33.92,201500.0,16.403,16.4078,16.3933,16.403,201500.0
2010-12-10 14:30:00,33.91,33.92,33.86,33.86,179300.0,16.3981,16.403,16.3739,16.3739,179300.0
2010-12-10 14:35:00,33.87,33.92,33.86,33.91,121700.0,16.3788,16.403,16.3739,16.3981,121700.0
2010-12-10 14:40:00,33.92,33.97,33.91,33.97,178300.0,16.403,16.4271,16.3981,16.4271,178300.0
2010-12-10 14:45:00,33.97,33.98,33.95,33.97,201900.0,16.4271,16.432,16.4175,16.4271,201900.0
2010-12-10 14:50:00,33.96,33.98,33.96,33.97,163100.0,16.4223,16.432,16.4223,16.4271,163100.0
2010-12-10 14:55:00,33.97,34.0,33.96,34.0,281200.0,16.4271,16.4416,16.4223,16.4416,281200.0
2010-12-10 15:00:00,33.99,34.0,33.97,33.99,291500.0,16.4368,16.4416,16.4271,16.4368,291500.0
2010-12-10 15:05:00,33.99,34.0,33.98,33.99,433600.0,16.4368,16.4416,16.432,16.4368,433600.0
2010-12-10 15:10:00,33.98,33.99,33.98,33.99,99000.0,16.432,16.4368,16.432,16.4368,99000.0
2010-12-10 15:15:00,33.99,33.99,33.97,33.98,203200.0,16.4368,16.4368,16.4271,16.432,203200.0
2010-12-10 15:20:00,33.98,33.99,33.97,33.97,343100.0,16.432,16.4368,16.4271,16.4271,343100.0
2010-12-10 15:25:00,33.98,34.0,33.97,34.0,358800.0,16.432,16.4416,16.4271,16.4416,358800.0
2010-12-10 15:30:00,33.99,34.04,33.99,34.0,816800.0,16.4368,16.461,16.4368,16.4416,816800.0
2010-12-10 15:35:00,34.0,34.01,33.94,33.94,247700.0,16.4416,16.4465,16.4126,16.4126,247700.0
2010-12-10 15:40:00,33.94,33.99,33.93,33.97,278800.0,16.4126,16.4368,16.4078,16.4271,278800.0
2010-12-10 15:45:00,33.98,34.01,33.96,34.01,292400.0,16.432,16.4465,16.4223,16.4465,292400.0
2010-12-10 15:50:00,34.01,34.02,33.98,34.02,499700.0,16.4465,16.4513,16.432,16.4513,499700.0
2010-12-10 15:55:00,34.02,34.04,34.01,34.02,907300.0,16.4513,16.461,16.4465,16.4513,907300.0
2010-12-13 09:30:00,34.27,34.33,34.18,34.31,723000.0,16.5722,16.6012,16.5287,16.5916,723000.0
2010-12-13 09:35:00,34.32,34.33,34.27,34.3,502900.0,16.5964,16.6012,16.5722,16.5867,502900.0
2010-12-13 09:40:00,34.3,34.44,34.28,34.44,800300.0,16.5867,16.6544,16.577,16.6544,800300.0
2010-12-13 09:45:00,34.44,34.47,34.41,34.42,370600.0,16.6544,16.6689,16.6399,16.6447,370600.0
2010-12-13 09:50:00,34.43,34.45,34.4,34.44,426200.0,16.6496,16.6593,16.6351,16.6544,426200.0
2010-12-13 09:55:00,34.45,34.47,34.29,34.3,512800.0,16.6593,16.6689,16.5819,16.5867,512800.0
2010-12-13 10:00:00,34.3,34.32,34.26,34.3,504700.0,16.5867,16.5964,16.5674,16.5867,504700.0
2010-12-13 10:05:00,34.29,34.31,34.28,34.29,279900.0,16.5819,16.5916,16.577,16.5819,279900.0
2010-12-13 10:10:00,34.29,34.36,34.27,34.32,346900.0,16.5819,16.6157,16.5722,16.5964,346900.0
2010-12-13 10:15:00,34.32,34.33,34.29,34.31,186900.0,16.5964,16.6012,16.5819,16.5916,186900.0
2010-12-13 10:20:00,34.3,34.36,34.3,34.32,202700.0,16.5867,16.6157,16.5867,16.5964,202700.0
2010-12-13 10:25:00,34.32,34.33,34.29,34.33,322300.0,16.5964,16.6012,16.5819,16.6012,322300.0
2010-12-13 10:30:00,34.32,34.33,34.3,34.3,159400.0,16.5964,16.6012,16.5867,16.5867,159400.0
2010-12-13 10:35:00,34.31,34.31,34.3,34.31,177600.0,16.5916,16.5916,16.5867,16.5916,177600.0
2010-12-13 10:40:00,34.31,34.32,34.3,34.31,160800.0,16.5916,16.5964,16.5867,16.5916,160800.0
2010-12-13 10:45:00,34.3,34.36,34.3,34.33,371500.0,16.5867,16.6157,16.5867,16.6012,371500.0
2010-12-13 10:50:00,34.33,34.34,34.32,34.32,113700.0,16.6012,16.6061,16.5964,16.5964,113700.0
2010-12-13 10:55:00,34.33,34.35,34.3,34.31,202300.0,16.6012,16.6109,16.5867,16.5916,202300.0
2010-12-13 11:00:00,34.31,34.31,34.3,34.31,80100.0,16.5916,16.5916,16.5867,16.5916,80100.0
2010-12-13 11:05:00,34.31,34.31,34.29,34.31,329600.0,16.5916,16.5916,16.5819,16.5916,329600.0
2010-12-13 11:10:00,34.3,34.31,34.24,34.25,259300.0,16.5867,16.5916,16.5577,16.5625,259300.0
2010-12-13 11:15:00,34.24,34.27,34.24,34.26,151100.0,16.5577,16.5722,16.5577,16.5674,151100.0
2010-12-13 11:20:00,34.25,34.27,34.24,34.25,169500.0,16.5625,16.5722,16.5577,16.5625,169500.0
2010-12-13 11:25:00,34.26,34.26,34.22,34.22,150800.0,16.5674,16.5674,16.548,16.548,150800.0
2010-12-13 11:30:00,34.22,34.25,34.21,34.24,166100.0,16.548,16.5625,16.5432,16.5577,166100.0
2010-12-13 11:35:00,34.24,34.24,34.15,34.19,449000.0,16.5577,16.5577,16.5142,16.5335,449000.0
2010-12-13 11:40:00,34.19,34.24,34.18,34.23,125100.0,16.5335,16.5577,16.5287,16.5529,125100.0
2010-12-13 11:45:00,34.23,34.32,34.23,34.31,302800.0,16.5529,16.5964,16.5529,16.5916,302800.0
2010-12-13 11:50:00,34.3,34.38,34.3,34.36,280000.0,16.5867,16.6254,16.5867,16.6157,280000.0
2010-12-13 11:55:00,34.37,34.37,34.28,34.29,184100.0,16.6206,16.6206,16.577,16.5819,184100.0
2010-12-13 12:00:00,34.28,34.29,34.28,34.28,103100.0,16.577,16.5819,16.577,16.577,103100.0
2010-12-13 12:05:00,34.28,34.29,34.22,34.22,160000.0,16.577,16.5819,16.548,16.548,160000.0
2010-12-13 12:10:00,34.22,34.29,34.22,34.28,128300.0,16.548,16.5819,16.548,16.577,128300.0
2010-12-13 12:15:00,34.28,34.32,34.28,34.31,55700.0,16.577,16.5964,16.577,16.5916,55700.0
2010-12-13 12:20:00,34.31,34.31,34.29,34.3,158500.0,16.5916,16.5916,16.5819,16.5867,158500.0
2010-12-13 12:25:00,34.3,34.31,34.29,34.29,74500.0,16.5867,16.5916,16.5819,16.5819,74500.0
2010-12-13 12:30:00,34.29,34.3,34.26,34.26,79800.0,16.5819,16.5867,16.5674,16.5674,79800.0
2010-12-13 12:35:00,34.26,34.27,34.25,34.26,136100.0,16.5674,16.5722,16.5625,16.5674,136100.0
2010-12-13 12:40:00,34.26,34.27,34.24,34.24,125700.0,16.5674,16.5722,16.5577,16.5577,125700.0
2010-12-13 12:45:00,34.25,34.25,34.23,34.24,59300.0,16.5625,16.5625,16.5529,16.5577,59300.0
2010-12-13 12:50:00,34.23,34.24,34.2,34.21,123200.0,16.5529,16.5577,16.5384,16.5432,123200.0
2010-12-13 12:55:00,34.21,34.24,34.2,34.22,193900.0,16.5432,16.5577,16.5384,16.548,193900.0
2010-12-13 13:00:00,34.22,34.23,34.21,34.21,65900.0,16.548,16.5529,16.5432,16.5432,65900.0
2010-12-13 13:05:00,34.22,34.22,34.2,34.21,204500.0,16.548,16.548,16.5384,16.5432,204500.0
2010-12-13 13:10:00,34.21,34.22,34.18,34.2,203300.0,16.5432,16.548,16.5287,16.5384,203300.0
2010-12-13 13:15:00,34.19,34.21,34.18,34.21,182900.0,16.5335,16.5432,16.5287,16.5432,182900.0
2010-12-13 13:20:00,34.21,34.21,34.17,34.18,258800.0,16.5432,16.5432,16.5239,16.5287,258800.0
2010-12-13 13:25:00,34.17,34.2,34.16,34.2,132700.0,16.5239,16.5384,16.519,16.5384,132700.0
2010-12-13 13:30:00,34.19,34.2,34.17,34.17,71900.0,16.5335,16.5384,16.5239,16.5239,71900.0
2010-12-13 13:35:00,34.18,34.18,34.14,34.14,121800.0,16.5287,16.5287,16.5093,16.5093,121800.0
2010-12-13 13:40:00,34.14,34.16,34.11,34.11,289100.0,16.5093,16.519,16.4948,16.4948,289100.0
2010-12-13 13:45:00,34.12,34.12,34.1,34.12,243300.0,16.4997,16.4997,16.49,16.4997,243300.0
2010-12-13 13:50:00,34.12,34.14,34.11,34.13,130000.0,16.4997,16.5093,16.4948,16.5045,130000.0
2010-12-13 13:55:00,34.13,34.18,34.12,34.17,141400.0,16.5045,16.5287,16.4997,16.5239,141400.0
2010-12-13 14:00:00,34.18,34.21,34.17,34.2,315600.0,16.5287,16.5432,16.5239,16.5384,315600.0
2010-12-13 14:05:00,34.2,34.21,34.15,34.17,301900.0,16.5384,16.5432,16.5142,16.5239,301900.0
2010-12-13 14:10:00,34.17,34.21,34.15,34.19,213800.0,16.5239,16.5432,16.5142,16.5335,213800.0
2010-12-13 14:15:00,34.2,34.21,34.13,34.16,239000.0,16.5384,16.5432,16.5045,16.519,239000.0
2010-12-13 14:20:00,34.16,34.19,34.16,34.19,124700.0,16.519,16.5335,16.519,16.5335,124700.0
2010-12-13 14:25:00,34.19,34.2,34.18,34.18,167000.0,16.5335,16.5384,16.5287,16.5287,167000.0
2010-12-13 14:30:00,34.19,34.21,34.18,34.21,111300.0,16.5335,16.5432,16.5287,16.5432,111300.0
2010-12-13 14:35:00,34.21,34.22,34.19,34.19,142500.0,16.5432,16.548,16.5335,16.5335,142500.0
2010-12-13 14:40:00,34.19,34.2,34.17,34.17,152200.0,16.5335,16.5384,16.5239,16.5239,152200.0
2010-12-13 14:45:00,34.18,34.2,34.17,34.18,132300.0,16.5287,16.5384,16.5239,16.5287,132300.0
2010-12-13 14:50:00,34.19,34.19,34.13,34.13,135500.0,16.5335,16.5335,16.5045,16.5045,135500.0
2010-12-13 14:55:00,34.13,34.14,34.1,34.13,241000.0,16.5045,16.5093,16.49,16.5045,241000.0
2010-12-13 15:00:00,34.14,34.16,34.13,34.15,108500.0,16.5093,16.519,16.5045,16.5142,108500.0
2010-12-13 15:05:00,34.15,34.17,34.14,34.17,218000.0,16.5142,16.5239,16.5093,16.5239,218000.0
2010-12-13 15:10:00,34.17,34.17,34.14,34.14,259300.0,16.5239,16.5239,16.5093,16.5093,259300.0
2010-12-13 15:15:00,34.14,34.16,34.13,34.13,228100.0,16.5093,16.519,16.5045,16.5045,228100.0
2010-12-13 15:20:00,34.13,34.14,34.11,34.11,188200.0,16.5045,16.5093,16.4948,16.4948,188200.0
2010-12-13 15:25:00,34.11,34.16,34.11,34.16,261800.0,16.4948,16.519,16.4948,16.519,261800.0
2010-12-13 15:30:00,34.15,34.16,34.1,34.1,246000.0,16.5142,16.519,16.49,16.49,246000.0
2010-12-13 15:35:00,34.1,34.13,34.1,34.13,284300.0,16.49,16.5045,16.49,16.5045,284300.0
2010-12-13 15:40:00,34.13,34.15,34.12,34.14,237600.0,16.5045,16.5142,16.4997,16.5093,237600.0
2010-12-13 15:45:00,34.14,34.15,34.09,34.12,431900.0,16.5093,16.5142,16.4852,16.4997,431900.0
2010-12-13 15:50:00,34.12,34.14,34.11,34.13,396600.0,16.4997,16.5093,16.4948,16.5045,396600.0
2010-12-13 15:55:00,34.14,34.14,34.1,34.11,549800.0,16.5093,16.5093,16.49,16.4948,549800.0
2010-12-14 09:30:00,34.14,34.3,34.07,34.26,345200.0,16.5093,16.5867,16.4755,16.5674,345200.0
2010-12-14 09:35:00,34.27,34.36,34.22,34.31,256000.0,16.5722,16.6157,16.548,16.5916,256000.0
2010-12-14 09:40:00,34.32,34.34,34.26,34.29,176600.0,16.5964,16.6061,16.5674,16.5819,176600.0
2010-12-14 09:45:00,34.28,34.31,34.27,34.29,128900.0,16.577,16.5916,16.5722,16.5819,128900.0
2010-12-14 09:50:00,34.29,34.31,34.25,34.27,153500.0,16.5819,16.5916,16.5625,16.5722,153500.0
2010-12-14 09:55:00,34.28,34.28,34.23,34.26,249900.0,16.577,16.577,16.5529,16.5674,249900.0
2010-12-14 10:00:00,34.26,34.32,34.25,34.32,163500.0,16.5674,16.5964,16.5625,16.5964,163500.0
2010-12-14 10:05:00,34.31,34.32,34.23,34.24,226000.0,16.5916,16.5964,16.5529,16.5577,226000.0
2010-12-14 10:10:00,34.24,34.27,34.23,34.26,193900.0,16.5577,16.5722,16.5529,16.5674,193900.0
2010-12-14 10:15:00,34.27,34.3,34.25,34.28,261400.0,16.5722,16.5867,16.5625,16.577,261400.0
2010-12-14 10:20:00,34.27,34.37,34.27,34.37,369600.0,16.5722,16.6206,16.5722,16.6206,369600.0
2010-12-14 10:25:00,34.37,34.47,34.36,34.45,476900.0,16.6206,16.6689,16.6157,16.6593,476900.0
2010-12-14 10:30:00,34.46,34.48,34.43,34.47,600000.0,16.6641,16.6738,16.6496,16.6689,600000.0
2010-12-14 10:35:00,34.47,34.53,34.44,34.46,565300.0,16.6689,16.6979,16.6544,16.6641,565300.0
2010-12-14 10:40:00,34.45,34.46,34.43,34.43,249700.0,16.6593,16.6641,16.6496,16.6496,249700.0
2010-12-14 10:45:00,34.43,34.48,34.43,34.45,165300.0,16.6496,16.6738,16.6496,16.6593,165300.0
2010-12-14 10:50:00,34.46,34.53,34.45,34.51,296100.0,16.6641,16.6979,16.6593,16.6883,296100.0
2010-12-14 10:55:00,34.51,34.52,34.42,34.43,248800.0,16.6883,16.6931,16.6447,16.6496,248800.0
2010-12-14 11:00:00,34.43,34.43,34.42,34.43,103300.0,16.6496,16.6496,16.6447,16.6496,103300.0
2010-12-14 11:05:00,34.43,34.45,34.36,34.41,195600.0,16.6496,16.6593,16.6157,16.6399,195600.0
2010-12-14 11:10:00,34.4,34.49,34.4,34.47,160800.0,16.6351,16.6786,16.6351,16.6689,160800.0
2010-12-14 11:15:00,34.46,34.47,34.43,34.44,117100.0,16.6641,16.6689,16.6496,16.6544,117100.0
2010-12-14 11:20:00,34.44,34.44,34.43,34.44,56000.0,16.6544,16.6544,16.6496,16.6544,56000.0
2010-12-14 11:25:00,34.44,34.46,34.43,34.45,83700.0,16.6544,16.6641,16.6496,16.6593,83700.0
2010-12-14 11:30:00,34.45,34.46,34.43,34.45,211200.0,16.6593,16.6641,16.6496,16.6593,211200.0
2010-12-14 11:35:00,34.45,34.5,34.45,34.48,139800.0,16.6593,16.6834,16.6593,16.6738,139800.0
2010-12-14 11:40:00,34.49,34.5,34.48,34.48,75800.0,16.6786,16.6834,16.6738,16.6738,75800.0
2010-12-14 11:45:00,34.48,34.49,34.47,34.48,84500.0,16.6738,16.6786,16.6689,16.6738,84500.0
2010-12-14 11:50:00,34.49,34.49,34.48,34.49,92600.0,16.6786,16.6786,16.6738,16.6786,92600.0
2010-12-14 11:55:00,34.49,34.5,34.48,34.49,113900.0,16.6786,16.6834,16.6738,16.6786,113900.0
2010-12-14 12:00:00,34.49,34.51,34.49,34.51,106100.0,16.6786,16.6883,16.6786,16.6883,106100.0
2010-12-14 12:05:00,34.51,34.51,34.48,34.5,146300.0,16.6883,16.6883,16.6738,16.6834,146300.0
2010-12-14 12:10:00,34.49,34.5,34.48,34.48,81000.0,16.6786,16.6834,16.6738,16.6738,81000.0
2010-12-14 12:15:00,34.49,34.49,34.44,34.44,132000.0,16.6786,16.6786,16.6544,16.6544,132000.0
2010-12-14 12:20:00,34.44,34.49,34.44,34.48,66600.0,16.6544,16.6786,16.6544,16.6738,66600.0
2010-12-14 12:25:00,34.47,34.49,34.47,34.48,123500.0,16.6689,16.6786,16.6689,16.6738,123500.0
2010-12-14 12:30:00,34.47,34.5,34.47,34.5,107800.0,16.6689,16.6834,16.6689,16.6834,107800.0
2010-12-14 12:35:00,34.5,34.52,34.49,34.5,136600.0,16.6834,16.6931,16.6786,16.6834,136600.0
2010-12-14 12:40:00,34.51,34.52,34.49,34.5,134800.0,16.6883,16.6931,16.6786,16.6834,134800.0
2010-12-14 12:45:00,34.49,34.5,34.47,34.49,108500.0,16.6786,16.6834,16.6689,16.6786,108500.0
2010-12-14 12:50:00,34.49,34.51,34.48,34.51,131600.0,16.6786,16.6883,16.6738,16.6883,131600.0
2010-12-14 12:55:00,34.51,34.51,34.48,34.49,87000.0,16.6883,16.6883,16.6738,16.6786,87000.0
2010-12-14 13:00:00,34.49,34.53,34.49,34.52,214000.0,16.6786,16.6979,16.6786,16.6931,214000.0
2010-12-14 13:05:00,34.53,34.55,34.52,34.54,178700.0,16.6979,16.7076,16.6931,16.7028,178700.0
2010-12-14 13:10:00,34.54,34.54,34.51,34.54,84000.0,16.7028,16.7028,16.6883,16.7028,84000.0
2010-12-14 13:15:00,34.54,34.54,34.48,34.49,122700.0,16.7028,16.7028,16.6738,16.6786,122700.0
2010-12-14 13:20:00,34.49,34.51,34.48,34.51,79900.0,16.6786,16.6883,16.6738,16.6883,79900.0
2010-12-14 13:25:00,34.5,34.54,34.5,34.52,158200.0,16.6834,16.7028,16.6834,16.6931,158200.0
2010-12-14 13:30:00,34.52,34.53,34.51,34.52,76200.0,16.6931,16.6979,16.6883,16.6931,76200.0
2010-12-14 13:35:00,34.52,34.54,34.52,34.54,86300.0,16.6931,16.7028,16.6931,16.7028,86300.0
2010-12-14 13:40:00,34.54,34.6,34.53,34.59,271400.0,16.7028,16.7318,16.6979,16.727,271400.0
2010-12-14 13:45:00,34.58,34.59,34.57,34.59,84800.0,16.7221,16.727,16.7173,16.727,84800.0
2010-12-14 13:50:00,34.59,34.59,34.57,34.58,75700.0,16.727,16.727,16.7173,16.7221,75700.0
2010-12-14 13:55:00,34.58,34.59,34.57,34.59,65700.0,16.7221,16.727,16.7173,16.727,65700.0
2010-12-14 14:00:00,34.59,34.59,34.58,34.58,182200.0,16.727,16.727,16.7221,16.7221,182200.0
2010-12-14 14:05:00,34.59,34.59,34.53,34.58,170800.0,16.727,16.727,16.6979,16.7221,170800.0
2010-12-14 14:10:00,34.59,34.6,34.54,34.6,134000.0,16.727,16.7318,16.7028,16.7318,134000.0
2010-12-14 14:15:00,34.6,34.64,34.52,34.58,311500.0,16.7318,16.7511,16.6931,16.7221,311500.0
2010-12-14 14:20:00,34.57,34.6,34.54,34.55,158300.0,16.7173,16.7318,16.7028,16.7076,158300.0
2010-12-14 14:25:00,34.54,34.6,34.53,34.59,201300.0,16.7028,16.7318,16.6979,16.727,201300.0
2010-12-14 14:30:00,34.58,34.62,34.56,34.58,203600.0,16.7221,16.7415,16.7124,16.7221,203600.0
2010-12-14 14:35:00,34.57,34.62,34.57,34.58,114900.0,16.7173,16.7415,16.7173,16.7221,114900.0
2010-12-14 14:40:00,34.59,34.59,34.52,34.52,127500.0,16.727,16.727,16.6931,16.6931,127500.0
2010-12-14 14:45:00,34.53,34.57,34.52,34.55,156500.0,16.6979,16.7173,16.6931,16.7076,156500.0
2010-12-14 14:50:00,34.55,34.56,34.51,34.53,155500.0,16.7076,16.7124,16.6883,16.6979,155500.0
2010-12-14 14:55:00,34.54,34.6,34.51,34.59,120500.0,16.7028,16.7318,16.6883,16.727,120500.0
2010-12-14 15:00:00,34.59,34.59,34.54,34.56,153400.0,16.727,16.727,16.7028,16.7124,153400.0
2010-12-14 15:05:00,34.56,34.6,34.55,34.6,182100.0,16.7124,16.7318,16.7076,16.7318,182100.0
2010-12-14 15:10:00,34.6,34.6,34.57,34.57,222800.0,16.7318,16.7318,16.7173,16.7173,222800.0
2010-12-14 15:15:00,34.57,34.58,34.53,34.53,203900.0,16.7173,16.7221,16.6979,16.6979,203900.0
2010-12-14 15:20:00,34.53,34.55,34.5,34.55,261600.0,16.6979,16.7076,16.6834,16.7076,261600.0
2010-12-14 15:25:00,34.55,34.55,34.49,34.51,331800.0,16.7076,16.7076,16.6786,16.6883,331800.0
2010-12-14 15:30:00,34.51,34.56,34.51,34.55,107600.0,16.6883,16.7124,16.6883,16.7076,107600.0
2010-12-14 15:35:00,34.55,34.55,34.46,34.5,518000.0,16.7076,16.7076,16.6641,16.6834,518000.0
2010-12-14 15:40:00,34.5,34.56,34.49,34.53,382600.0,16.6834,16.7124,16.6786,16.6979,382600.0
2010-12-14 15:45:00,34.54,34.58,34.53,34.55,396300.0,16.7028,16.7221,16.6979,16.7076,396300.0
2010-12-14 15:50:00,34.56,34.62,34.52,34.58,579100.0,16.7124,16.7415,16.6931,16.7221,579100.0
2010-12-14 15:55:00,34.58,34.67,34.57,34.65,1324000.0,16.7221,16.7656,16.7173,16.756,1324000.0
2010-12-15 09:30:00,34.59,34.67,34.5,34.59,384100.0,16.727,16.7656,16.6834,16.727,384100.0
2010-12-15 09:35:00,34.6,34.7,34.6,34.66,213400.0,16.7318,16.7802,16.7318,16.7608,213400.0
2010-12-15 09:40:00,34.66,34.69,34.61,34.67,242200.0,16.7608,16.7753,16.7366,16.7656,242200.0
2010-12-15 09:45:00,34.67,34.67,34.64,34.65,125000.0,16.7656,16.7656,16.7511,16.756,125000.0
2010-12-15 09:50:00,34.65,34.67,34.64,34.65,196600.0,16.756,16.7656,16.7511,16.756,196600.0
2010-12-15 09:55:00,34.64,34.7,34.64,34.7,191100.0,16.7511,16.7802,16.7511,16.7802,191100.0
2010-12-15 10:00:00,34.7,34.78,34.68,34.78,396100.0,16.7802,16.8188,16.7705,16.8188,396100.0
2010-12-15 10:05:00,34.78,34.82,34.66,34.66,483300.0,16.8188,16.8382,16.7608,16.7608,483300.0
2010-12-15 10:10:00,34.67,34.74,34.66,34.74,244000.0,16.7656,16.7995,16.7608,16.7995,244000.0
2010-12-15 10:15:00,34.73,34.74,34.69,34.73,122300.0,16.7947,16.7995,16.7753,16.7947,122300.0
2010-12-15 10:20:00,34.74,34.78,34.72,34.77,197900.0,16.7995,16.8188,16.7898,16.814,197900.0
2010-12-15 10:25:00,34.77,34.78,34.74,34.77,149900.0,16.814,16.8188,16.7995,16.814,149900.0
2010-12-15 10:30:00,34.76,34.78,34.68,34.68,255000.0,16.8092,16.8188,16.7705,16.7705,255000.0
2010-12-15 10:35:00,34.68,34.76,34.67,34.75,207400.0,16.7705,16.8092,16.7656,16.8043,207400.0
2010-12-15 10:40:00,34.74,34.74,34.7,34.72,142200.0,16.7995,16.7995,16.7802,16.7898,142200.0
2010-12-15 10:45:00,34.72,34.74,34.71,34.73,180500.0,16.7898,16.7995,16.785,16.7947,180500.0
2010-12-15 10:50:00,34.73,34.74,34.7,34.71,147100.0,16.7947,16.7995,16.7802,16.785,147100.0
2010-12-15 10:55:00,34.72,34.72,34.7,34.71,77600.0,16.7898,16.7898,16.7802,16.785,77600.0
2010-12-15 11:00:00,34.7,34.72,34.68,34.71,152900.0,16.7802,16.7898,16.7705,16.785,152900.0
2010-12-15 11:05:00,34.71,34.75,34.7,34.74,174600.0,16.785,16.8043,16.7802,16.7995,174600.0
2010-12-15 11:10:00,34.75,34.75,34.72,34.72,80400.0,16.8043,16.8043,16.7898,16.7898,80400.0
2010-12-15 11:15:00,34.72,34.77,34.72,34.76,146200.0,16.7898,16.814,16.7898,16.8092,146200.0
2010-12-15 11:20:00,34.76,34.77,34.74,34.76,255800.0,16.8092,16.814,16.7995,16.8092,255800.0
2010-12-15 11:25:00,34.76,34.79,34.74,34.78,299200.0,16.8092,16.8237,16.7995,16.8188,299200.0
2010-12-15 11:30:00,34.79,34.8,34.67,34.67,195300.0,16.8237,16.8285,16.7656,16.7656,195300.0
2010-12-15 11:35:00,34.67,34.69,34.62,34.62,188000.0,16.7656,16.7753,16.7415,16.7415,188000.0
2010-12-15 11:40:00,34.62,34.64,34.6,34.63,187000.0,16.7415,16.7511,16.7318,16.7463,187000.0
2010-12-15 11:45:00,34.63,34.65,34.61,34.61,180900.0,16.7463,16.756,16.7366,16.7366,180900.0
2010-12-15 11:50:00,34.61,34.62,34.58,34.58,170100.0,16.7366,16.7415,16.7221,16.7221,170100.0
2010-12-15 11:55:00,34.58,34.61,34.55,34.55,202500.0,16.7221,16.7366,16.7076,16.7076,202500.0
2010-12-15 12:00:00,34.56,34.64,34.55,34.63,89900.0,16.7124,16.7511,16.7076,16.7463,89900.0
2010-12-15 12:05:00,34.64,34.66,34.64,34.64,77300.0,16.7511,16.7608,16.7511,16.7511,77300.0
2010-12-15 12:10:00,34.64,34.66,34.59,34.64,166400.0,16.7511,16.7608,16.727,16.7511,166400.0
2010-12-15 12:15:00,34.64,34.68,34.64,34.68,100900.0,16.7511,16.7705,16.7511,16.7705,100900.0
2010-12-15 12:20:00,34.68,34.72,34.67,34.7,131500.0,16.7705,16.7898,16.7656,16.7802,131500.0
2010-12-15 12:25:00,34.7,34.72,34.69,34.72,182100.0,16.7802,16.7898,16.7753,16.7898,182100.0
2010-12-15 12:30:00,34.73,34.73,34.69,34.72,79700.0,16.7947,16.7947,16.7753,16.7898,79700.0
2010-12-15 12:35:00,34.71,34.74,34.69,34.71,188200.0,16.785,16.7995,16.7753,16.785,188200.0
2010-12-15 12:40:00,34.7,34.73,34.68,34.69,199300.0,16.7802,16.7947,16.7705,16.7753,199300.0
2010-12-15 12:45:00,34.68,34.72,34.68,34.69,150000.0,16.7705,16.7898,16.7705,16.7753,150000.0
2010-12-15 12:50:00,34.69,34.69,34.62,34.64,306200.0,16.7753,16.7753,16.7415,16.7511,306200.0
2010-12-15 12:55:00,34.63,34.69,34.63,34.68,114800.0,16.7463,16.7753,16.7463,16.7705,114800.0
2010-12-15 13:00:00,34.68,34.69,34.61,34.61,108700.0,16.7705,16.7753,16.7366,16.7366,108700.0
2010-12-15 13:05:00,34.61,34.66,34.61,34.65,120200.0,16.7366,16.7608,16.7366,16.756,120200.0
2010-12-15 13:10:00,34.65,34.66,34.63,34.64,70700.0,16.756,16.7608,16.7463,16.7511,70700.0
2010-12-15 13:15:00,34.63,34.67,34.61,34.65,94400.0,16.7463,16.7656,16.7366,16.756,94400.0
2010-12-15 13:20:00,34.65,34.66,34.63,34.64,82600.0,16.756,16.7608,16.7463,16.7511,82600.0
2010-12-15 13:25:00,34.64,34.66,34.63,34.66,102300.0,16.7511,16.7608,16.7463,16.7608,102300.0
2010-12-15 13:30:00,34.65,34.66,34.64,34.65,75200.0,16.756,16.7608,16.7511,16.756,75200.0
2010-12-15 13:35:00,34.65,34.71,34.63,34.7,209200.0,16.756,16.785,16.7463,16.7802,209200.0
2010-12-15 13:40:00,34.71,34.71,34.67,34.67,113100.0,16.785,16.785,16.7656,16.7656,113100.0
2010-12-15 13:45:00,34.67,34.7,34.67,34.7,75300.0,16.7656,16.7802,16.7656,16.7802,75300.0
2010-12-15 13:50:00,34.7,34.7,34.67,34.67,77100.0,16.7802,16.7802,16.7656,16.7656,77100.0
2010-12-15 13:55:00,34.68,34.71,34.67,34.7,103300.0,16.7705,16.785,16.7656,16.7802,103300.0
2010-12-15 14:00:00,34.7,34.72,34.69,34.71,137300.0,16.7802,16.7898,16.7753,16.785,137300.0
2010-12-15 14:05:00,34.7,34.71,34.68,34.69,94400.0,16.7802,16.785,16.7705,16.7753,94400.0
2010-12-15 14:10:00,34.7,34.7,34.67,34.69,89000.0,16.7802,16.7802,16.7656,16.7753,89000.0
2010-12-15 14:15:00,34.69,34.69,34.67,34.68,95200.0,16.7753,16.7753,16.7656,16.7705,95200.0
2010-12-15 14:20:00,34.68,34.69,34.63,34.67,196700.0,16.7705,16.7753,16.7463,16.7656,196700.0
2010-12-15 14:25:00,34.66,34.67,34.62,34.62,143300.0,16.7608,16.7656,16.7415,16.7415,143300.0
2010-12-15 14:30:00,34.62,34.63,34.57,34.59,196700.0,16.7415,16.7463,16.7173,16.727,196700.0
2010-12-15 14:35:00,34.58,34.59,34.56,34.56,106700.0,16.7221,16.727,16.7124,16.7124,106700.0
2010-12-15 14:40:00,34.56,34.57,34.54,34.54,180800.0,16.7124,16.7173,16.7028,16.7028,180800.0
2010-12-15 14:45:00,34.54,34.56,34.54,34.56,84500.0,16.7028,16.7124,16.7028,16.7124,84500.0
2010-12-15 14:50:00,34.55,34.57,34.55,34.55,126200.0,16.7076,16.7173,16.7076,16.7076,126200.0
2010-12-15 14:55:00,34.55,34.56,34.51,34.53,219900.0,16.7076,16.7124,16.6883,16.6979,219900.0
2010-12-15 15:00:00,34.53,34.61,34.53,34.6,260200.0,16.6979,16.7366,16.6979,16.7318,260200.0
2010-12-15 15:05:00,34.6,34.61,34.56,34.56,181700.0,16.7318,16.7366,16.7124,16.7124,181700.0
2010-12-15 15:10:00,34.57,34.57,34.55,34.57,106500.0,16.7173,16.7173,16.7076,16.7173,106500.0
2010-12-15 15:15:00,34.56,34.61,34.56,34.6,134200.0,16.7124,16.7366,16.7124,16.7318,134200.0
2010-12-15 15:20:00,34.6,34.64,34.59,34.64,151500.0,16.7318,16.7511,16.727,16.7511,151500.0
2010-12-15 15:25:00,34.64,34.65,34.6,34.62,170600.0,16.7511,16.756,16.7318,16.7415,170600.0
2010-12-15 15:30:00,34.61,34.62,34.58,34.61,167500.0,16.7366,16.7415,16.7221,16.7366,167500.0
2010-12-15 15:35:00,34.62,34.67,34.61,34.67,234800.0,16.7415,16.7656,16.7366,16.7656,234800.0
2010-12-15 15:40:00,34.66,34.69,34.65,34.69,186100.0,16.7608,16.7753,16.756,16.7753,186100.0
2010-12-15 15:45:00,34.68,34.69,34.61,34.65,449800.0,16.7705,16.7753,16.7366,16.756,449800.0
2010-12-15 15:50:00,34.64,34.65,34.62,34.62,216900.0,16.7511,16.756,16.7415,16.7415,216900.0
2010-12-15 15:55:00,34.63,34.65,34.6,34.65,699400.0,16.7463,16.756,16.7318,16.756,699400.0
2010-12-16 09:30:00,34.65,34.83,34.64,34.82,517800.0,16.756,16.843,16.7511,16.8382,517800.0
2010-12-16 09:35:00,34.82,34.83,34.64,34.65,356000.0,16.8382,16.843,16.7511,16.756,356000.0
2010-12-16 09:40:00,34.65,34.69,34.63,34.67,331700.0,16.756,16.7753,16.7463,16.7656,331700.0
2010-12-16 09:45:00,34.66,34.68,34.62,34.63,198000.0,16.7608,16.7705,16.7415,16.7463,198000.0
2010-12-16 09:50:00,34.62,34.68,34.62,34.65,145300.0,16.7415,16.7705,16.7415,16.756,145300.0
2010-12-16 09:55:00,34.64,34.65,34.55,34.55,161200.0,16.7511,16.756,16.7076,16.7076,161200.0
2010-12-16 10:00:00,34.55,34.63,34.5,34.52,417300.0,16.7076,16.7463,16.6834,16.6931,417300.0
2010-12-16 10:05:00,34.51,34.52,34.45,34.45,117000.0,16.6883,16.6931,16.6593,16.6593,117000.0
2010-12-16 10:10:00,34.46,34.47,34.44,34.45,129900.0,16.6641,16.6689,16.6544,16.6593,129900.0
2010-12-16 10:15:00,34.45,34.51,34.45,34.51,118700.0,16.6593,16.6883,16.6593,16.6883,118700.0
2010-12-16 10:20:00,34.51,34.51,34.46,34.5,253700.0,16.6883,16.6883,16.6641,16.6834,253700.0
2010-12-16 10:25:00,34.49,34.56,34.49,34.53,244100.0,16.6786,16.7124,16.6786,16.6979,244100.0
2010-12-16 10:30:00,34.54,34.6,34.53,34.6,136400.0,16.7028,16.7318,16.6979,16.7318,136400.0
2010-12-16 10:35:00,34.6,34.62,34.59,34.6,199100.0,16.7318,16.7415,16.727,16.7318,199100.0
2010-12-16 10:40:00,34.6,34.62,34.58,34.59,298900.0,16.7318,16.7415,16.7221,16.727,298900.0
2010-12-16 10:45:00,34.58,34.61,34.58,34.58,185400.0,16.7221,16.7366,16.7221,16.7221,185400.0
2010-12-16 10:50:00,34.58,34.59,34.51,34.53,210600.0,16.7221,16.727,16.6883,16.6979,210600.0
2010-12-16 10:55:00,34.53,34.54,34.5,34.52,144400.0,16.6979,16.7028,16.6834,16.6931,144400.0
2010-12-16 11:00:00,34.52,34.57,34.51,34.55,160800.0,16.6931,16.7173,16.6883,16.7076,160800.0
2010-12-16 11:05:00,34.55,34.56,34.53,34.55,145800.0,16.7076,16.7124,16.6979,16.7076,145800.0
2010-12-16 11:10:00,34.55,34.57,34.53,34.57,246400.0,16.7076,16.7173,16.6979,16.7173,246400.0
2010-12-16 11:15:00,34.57,34.66,34.57,34.63,181400.0,16.7173,16.7608,16.7173,16.7463,181400.0
2010-12-16 11:20:00,34.62,34.65,34.62,34.64,115600.0,16.7415,16.756,16.7415,16.7511,115600.0
2010-12-16 11:25:00,34.64,34.7,34.62,34.69,121300.0,16.7511,16.7802,16.7415,16.7753,121300.0
2010-12-16 11:30:00,34.68,34.7,34.65,34.65,183300.0,16.7705,16.7802,16.756,16.756,183300.0
2010-12-16 11:35:00,34.65,34.66,34.56,34.57,189400.0,16.756,16.7608,16.7124,16.7173,189400.0
2010-12-16 11:40:00,34.56,34.57,34.54,34.55,130100.0,16.7124,16.7173,16.7028,16.7076,130100.0
2010-12-16 11:45:00,34.54,34.54,34.5,34.51,273500.0,16.7028,16.7028,16.6834,16.6883,273500.0
2010-12-16 11:50:00,34.5,34.56,34.5,34.54,121900.0,16.6834,16.7124,16.6834,16.7028,121900.0
2010-12-16 11:55:00,34.54,34.58,34.54,34.58,71000.0,16.7028,16.7221,16.7028,16.7221,71000.0
2010-12-16 12:00:00,34.58,34.6,34.55,34.56,240800.0,16.7221,16.7318,16.7076,16.7124,240800.0
2010-12-16 12:05:00,34.56,34.56,34.5,34.5,125000.0,16.7124,16.7124,16.6834,16.6834,125000.0
2010-12-16 12:10:00,34.5,34.53,34.5,34.51,84400.0,16.6834,16.6979,16.6834,16.6883,84400.0
2010-12-16 12:15:00,34.51,34.53,34.5,34.53,73900.0,16.6883,16.6979,16.6834,16.6979,73900.0
2010-12-16 12:20:00,34.53,34.59,34.52,34.59,213800.0,16.6979,16.727,16.6931,16.727,213800.0
2010-12-16 12:25:00,34.59,34.6,34.56,34.56,173100.0,16.727,16.7318,16.7124,16.7124,173100.0
2010-12-16 12:30:00,34.56,34.6,34.56,34.6,148600.0,16.7124,16.7318,16.7124,16.7318,148600.0
2010-12-16 12:35:00,34.6,34.64,34.59,34.63,116100.0,16.7318,16.7511,16.727,16.7463,116100.0
2010-12-16 12:40:00,34.64,34.65,34.63,34.65,148900.0,16.7511,16.756,16.7463,16.756,148900.0
2010-12-16 12:45:00,34.64,34.66,34.61,34.62,139200.0,16.7511,16.7608,16.7366,16.7415,139200.0
2010-12-16 12:50:00,34.62,34.63,34.61,34.63,91000.0,16.7415,16.7463,16.7366,16.7463,91000.0
2010-12-16 12:55:00,34.63,34.66,34.62,34.63,175700.0,16.7463,16.7608,16.7415,16.7463,175700.0
2010-12-16 13:00:00,34.63,34.66,34.63,34.65,145600.0,16.7463,16.7608,16.7463,16.756,145600.0
2010-12-16 13:05:00,34.64,34.66,34.63,34.66,159600.0,16.7511,16.7608,16.7463,16.7608,159600.0
2010-12-16 13:10:00,34.66,34.68,34.65,34.68,150700.0,16.7608,16.7705,16.756,16.7705,150700.0
2010-12-16 13:15:00,34.68,34.72,34.67,34.7,212600.0,16.7705,16.7898,16.7656,16.7802,212600.0
2010-12-16 13:20:00,34.71,34.71,34.64,34.65,268500.0,16.785,16.785,16.7511,16.756,268500.0
2010-12-16 13:25:00,34.64,34.68,34.64,34.68,134800.0,16.7511,16.7705,16.7511,16.7705,134800.0
2010-12-16 13:30:00,34.67,34.68,34.65,34.65,91500.0,16.7656,16.7705,16.756,16.756,91500.0
2010-12-16 13:35:00,34.65,34.72,34.65,34.7,342800.0,16.756,16.7898,16.756,16.7802,342800.0
2010-12-16 13:40:00,34.71,34.78,34.7,34.76,377200.0,16.785,16.8188,16.7802,16.8092,377200.0
2010-12-16 13:45:00,34.76,34.8,34.75,34.79,133000.0,16.8092,16.8285,16.8043,16.8237,133000.0
2010-12-16 13:50:00,34.79,34.79,34.76,34.78,138300.0,16.8237,16.8237,16.8092,16.8188,138300.0
2010-12-16 13:55:00,34.77,34.78,34.76,34.77,110000.0,16.814,16.8188,16.8092,16.814,110000.0
2010-12-16 14:00:00,34.76,34.78,34.75,34.76,139700.0,16.8092,16.8188,16.8043,16.8092,139700.0
2010-12-16 14:05:00,34.77,34.77,34.72,34.73,160700.0,16.814,16.814,16.7898,16.7947,160700.0
2010-12-16 14:10:00,34.72,34.73,34.69,34.72,159100.0,16.7898,16.7947,16.7753,16.7898,159100.0
2010-12-16 14:15:00,34.71,34.71,34.69,34.7,115400.0,16.785,16.785,16.7753,16.7802,115400.0
2010-12-16 14:20:00,34.71,34.71,34.7,34.71,61000.0,16.785,16.785,16.7802,16.785,61000.0
2010-12-16 14:25:00,34.72,34.76,34.71,34.74,325900.0,16.7898,16.8092,16.785,16.7995,325900.0
2010-12-16 14:30:00,34.74,34.76,34.72,34.74,266400.0,16.7995,16.8092,16.7898,16.7995,266400.0
2010-12-16 14:35:00,34.75,34.77,34.74,34.76,193400.0,16.8043,16.814,16.7995,16.8092,193400.0
2010-12-16 14:40:00,34.76,34.76,34.73,34.75,150200.0,16.8092,16.8092,16.7947,16.8043,150200.0
2010-12-16 14:45:00,34.75,34.76,34.74,34.76,103900.0,16.8043,16.8092,16.7995,16.8092,103900.0
2010-12-16 14:50:00,34.76,34.76,34.74,34.74,116800.0,16.8092,16.8092,16.7995,16.7995,116800.0
2010-12-16 14:55:00,34.74,34.78,34.73,34.77,163600.0,16.7995,16.8188,16.7947,16.814,163600.0
2010-12-16 15:00:00,34.77,34.8,34.76,34.79,185600.0,16.814,16.8285,16.8092,16.8237,185600.0
2010-12-16 15:05:00,34.78,34.79,34.75,34.77,130200.0,16.8188,16.8237,16.8043,16.814,130200.0
2010-12-16 15:10:00,34.77,34.77,34.69,34.7,191000.0,16.814,16.814,16.7753,16.7802,191000.0
2010-12-16 15:15:00,34.69,34.75,34.69,34.69,268200.0,16.7753,16.8043,16.7753,16.7753,268200.0
2010-12-16 15:20:00,34.69,34.72,34.69,34.69,151200.0,16.7753,16.7898,16.7753,16.7753,151200.0
2010-12-16 15:25:00,34.7,34.74,34.69,34.72,135500.0,16.7802,16.7995,16.7753,16.7898,135500.0
2010-12-16 15:30:00,34.72,34.74,34.71,34.73,173300.0,16.7898,16.7995,16.785,16.7947,173300.0
2010-12-16 15:35:00,34.72,34.75,34.71,34.74,165700.0,16.7898,16.8043,16.785,16.7995,165700.0
2010-12-16 15:40:00,34.73,34.76,34.71,34.74,288800.0,16.7947,16.8092,16.785,16.7995,288800.0
2010-12-16 15:45:00,34.73,34.76,34.71,34.73,247500.0,16.7947,16.8092,16.785,16.7947,247500.0
2010-12-16 15:50:00,34.74,34.76,34.73,34.76,256300.0,16.7995,16.8092,16.7947,16.8092,256300.0
2010-12-16 15:55:00,34.76,34.79,34.75,34.78,941800.0,16.8092,16.8237,16.8043,16.8188,941800.0
2010-12-17 09:30:00,34.77,34.77,34.58,34.64,3554100.0,16.814,16.814,16.7221,16.7511,3554100.0
2010-12-17 09:35:00,34.64,34.68,34.58,34.6,358000.0,16.7511,16.7705,16.7221,16.7318,358000.0
2010-12-17 09:40:00,34.6,34.64,34.55,34.61,337200.0,16.7318,16.7511,16.7076,16.7366,337200.0
2010-12-17 09:45:00,34.6,34.64,34.58,34.64,245000.0,16.7318,16.7511,16.7221,16.7511,245000.0
2010-12-17 09:50:00,34.64,34.69,34.6,34.61,417100.0,16.7511,16.7753,16.7318,16.7366,417100.0
2010-12-17 09:55:00,34.6,34.64,34.58,34.59,427500.0,16.7318,16.7511,16.7221,16.727,427500.0
2010-12-17 10:00:00,34.6,34.6,34.5,34.59,529100.0,16.7318,16.7318,16.6834,16.727,529100.0
2010-12-17 10:05:00,34.59,34.67,34.58,34.65,406000.0,16.727,16.7656,16.7221,16.756,406000.0
2010-12-17 10:10:00,34.66,34.67,34.63,34.66,238800.0,16.7608,16.7656,16.7463,16.7608,238800.0
2010-12-17 10:15:00,34.67,34.67,34.64,34.67,146700.0,16.7656,16.7656,16.7511,16.7656,146700.0
2010-12-17 10:20:00,34.67,34.68,34.66,34.68,99800.0,16.7656,16.7705,16.7608,16.7705,99800.0
2010-12-17 10:25:00,34.67,34.69,34.66,34.67,289800.0,16.7656,16.7753,16.7608,16.7656,289800.0
2010-12-17 10:30:00,34.67,34.67,34.59,34.59,301400.0,16.7656,16.7656,16.727,16.727,301400.0
2010-12-17 10:35:00,34.59,34.6,34.55,34.55,189400.0,16.727,16.7318,16.7076,16.7076,189400.0
2010-12-17 10:40:00,34.56,34.56,34.51,34.53,305600.0,16.7124,16.7124,16.6883,16.6979,305600.0
2010-12-17 10:45:00,34.53,34.56,34.51,34.54,196100.0,16.6979,16.7124,16.6883,16.7028,196100.0
2010-12-17 10:50:00,34.53,34.55,34.5,34.51,120900.0,16.6979,16.7076,16.6834,16.6883,120900.0
2010-12-17 10:55:00,34.51,34.52,34.5,34.51,126000.0,16.6883,16.6931,16.6834,16.6883,126000.0
2010-12-17 11:00:00,34.52,34.52,34.45,34.46,227200.0,16.6931,16.6931,16.6593,16.6641,227200.0
2010-12-17 11:05:00,34.46,34.49,34.45,34.49,147600.0,16.6641,16.6786,16.6593,16.6786,147600.0
2010-12-17 11:10:00,34.49,34.49,34.47,34.48,127200.0,16.6786,16.6786,16.6689,16.6738,127200.0
2010-12-17 11:15:00,34.48,34.48,34.44,34.44,153300.0,16.6738,16.6738,16.6544,16.6544,153300.0
2010-12-17 11:20:00,34.45,34.45,34.39,34.41,272800.0,16.6593,16.6593,16.6302,16.6399,272800.0
2010-12-17 11:25:00,34.41,34.45,34.4,34.45,244300.0,16.6399,16.6593,16.6351,16.6593,244300.0
2010-12-17 11:30:00,34.44,34.45,34.44,34.44,100600.0,16.6544,16.6593,16.6544,16.6544,100600.0
2010-12-17 11:35:00,34.45,34.45,34.42,34.42,173300.0,16.6593,16.6593,16.6447,16.6447,173300.0
2010-12-17 11:40:00,34.43,34.44,34.41,34.41,158400.0,16.6496,16.6544,16.6399,16.6399,158400.0
2010-12-17 11:45:00,34.41,34.43,34.4,34.41,258400.0,16.6399,16.6496,16.6351,16.6399,258400.0
2010-12-17 11:50:00,34.42,34.42,34.39,34.4,259100.0,16.6447,16.6447,16.6302,16.6351,259100.0
2010-12-17 11:55:00,34.4,34.4,34.37,34.38,188700.0,16.6351,16.6351,16.6206,16.6254,188700.0
2010-12-17 12:00:00,34.38,34.38,34.35,34.36,182100.0,16.6254,16.6254,16.6109,16.6157,182100.0
2010-12-17 12:05:00,34.37,34.38,34.35,34.37,125900.0,16.6206,16.6254,16.6109,16.6206,125900.0
2010-12-17 12:10:00,34.38,34.38,34.36,34.38,178800.0,16.6254,16.6254,16.6157,16.6254,178800.0
2010-12-17 12:15:00,34.38,34.4,34.38,34.4,108900.0,16.6254,16.6351,16.6254,16.6351,108900.0
2010-12-17 12:20:00,34.4,34.43,34.37,34.41,402100.0,16.6351,16.6496,16.6206,16.6399,402100.0
2010-12-17 12:25:00,34.42,34.42,34.41,34.41,76000.0,16.6447,16.6447,16.6399,16.6399,76000.0
2010-12-17 12:30:00,34.42,34.42,34.38,34.38,117800.0,16.6447,16.6447,16.6254,16.6254,117800.0
2010-12-17 12:35:00,34.39,34.41,34.38,34.41,147000.0,16.6302,16.6399,16.6254,16.6399,147000.0
2010-12-17 12:40:00,34.41,34.41,34.4,34.41,49100.0,16.6399,16.6399,16.6351,16.6399,49100.0
2010-12-17 12:45:00,34.4,34.41,34.38,34.38,197600.0,16.6351,16.6399,16.6254,16.6254,197600.0
2010-12-17 12:50:00,34.39,34.39,34.35,34.38,278800.0,16.6302,16.6302,16.6109,16.6254,278800.0
2010-12-17 12:55:00,34.37,34.4,34.35,34.38,580000.0,16.6206,16.6351,16.6109,16.6254,580000.0
2010-12-17 13:00:00,34.38,34.4,34.37,34.39,82200.0,16.6254,16.6351,16.6206,16.6302,82200.0
2010-12-17 13:05:00,34.4,34.4,34.37,34.4,187800.0,16.6351,16.6351,16.6206,16.6351,187800.0
2010-12-17 13:10:00,34.4,34.41,34.39,34.41,85000.0,16.6351,16.6399,16.6302,16.6399,85000.0
2010-12-17 13:15:00,34.41,34.41,34.4,34.41,40000.0,16.6399,16.6399,16.6351,16.6399,40000.0
2010-12-17 13:20:00,34.4,34.42,34.4,34.42,112700.0,16.6351,16.6447,16.6351,16.6447,112700.0
2010-12-17 13:25:00,34.42,34.42,34.4,34.42,66100.0,16.6447,16.6447,16.6351,16.6447,66100.0
2010-12-17 13:30:00,34.42,34.43,34.4,34.42,79500.0,16.6447,16.6496,16.6351,16.6447,79500.0
2010-12-17 13:35:00,34.43,34.43,34.4,34.41,177700.0,16.6496,16.6496,16.6351,16.6399,177700.0
2010-12-17 13:40:00,34.41,34.43,34.4,34.42,106700.0,16.6399,16.6496,16.6351,16.6447,106700.0
2010-12-17 13:45:00,34.41,34.47,34.39,34.47,347400.0,16.6399,16.6689,16.6302,16.6689,347400.0
2010-12-17 13:50:00,34.47,34.5,34.46,34.48,140000.0,16.6689,16.6834,16.6641,16.6738,140000.0
2010-12-17 13:55:00,34.49,34.49,34.46,34.46,39500.0,16.6786,16.6786,16.6641,16.6641,39500.0
2010-12-17 14:00:00,34.46,34.51,34.45,34.46,302200.0,16.6641,16.6883,16.6593,16.6641,302200.0
2010-12-17 14:05:00,34.47,34.49,34.46,34.47,112100.0,16.6689,16.6786,16.6641,16.6689,112100.0
2010-12-17 14:10:00,34.47,34.52,34.45,34.5,293600.0,16.6689,16.6931,16.6593,16.6834,293600.0
2010-12-17 14:15:00,34.51,34.58,34.5,34.56,132200.0,16.6883,16.7221,16.6834,16.7124,132200.0
2010-12-17 14:20:00,34.57,34.58,34.54,34.56,208400.0,16.7173,16.7221,16.7028,16.7124,208400.0
2010-12-17 14:25:00,34.56,34.57,34.53,34.53,80500.0,16.7124,16.7173,16.6979,16.6979,80500.0
2010-12-17 14:30:00,34.53,34.53,34.49,34.49,87200.0,16.6979,16.6979,16.6786,16.6786,87200.0
2010-12-17 14:35:00,34.49,34.58,34.49,34.56,410400.0,16.6786,16.7221,16.6786,16.7124,410400.0
2010-12-17 14:40:00,34.57,34.62,34.56,34.58,203400.0,16.7173,16.7415,16.7124,16.7221,203400.0
2010-12-17 14:45:00,34.57,34.58,34.54,34.54,207200.0,16.7173,16.7221,16.7028,16.7028,207200.0
2010-12-17 14:50:00,34.55,34.55,34.5,34.52,124700.0,16.7076,16.7076,16.6834,16.6931,124700.0
2010-12-17 14:55:00,34.52,34.58,34.52,34.54,158900.0,16.6931,16.7221,16.6931,16.7028,158900.0
2010-12-17 15:00:00,34.54,34.56,34.52,34.53,111600.0,16.7028,16.7124,16.6931,16.6979,111600.0
2010-12-17 15:05:00,34.52,34.53,34.51,34.52,75900.0,16.6931,16.6979,16.6883,16.6931,75900.0
2010-12-17 15:10:00,34.51,34.52,34.48,34.51,145600.0,16.6883,16.6931,16.6738,16.6883,145600.0
2010-12-17 15:15:00,34.51,34.53,34.51,34.53,62700.0,16.6883,16.6979,16.6883,16.6979,62700.0
2010-12-17 15:20:00,34.53,34.54,34.51,34.52,274500.0,16.6979,16.7028,16.6883,16.6931,274500.0
2010-12-17 15:25:00,34.52,34.53,34.5,34.5,176100.0,16.6931,16.6979,16.6834,16.6834,176100.0
2010-12-17 15:30:00,34.51,34.55,34.5,34.54,154300.0,16.6883,16.7076,16.6834,16.7028,154300.0
2010-12-17 15:35:00,34.53,34.56,34.51,34.53,374100.0,16.6979,16.7124,16.6883,16.6979,374100.0
2010-12-17 15:40:00,34.53,34.55,34.5,34.55,187800.0,16.6979,16.7076,16.6834,16.7076,187800.0
2010-12-17 15:45:00,34.55,34.57,34.53,34.57,348800.0,16.7076,16.7173,16.6979,16.7173,348800.0
2010-12-17 15:50:00,34.56,34.6,34.56,34.6,635900.0,16.7124,16.7318,16.7124,16.7318,635900.0
2010-12-17 15:55:00,34.6,34.65,34.59,34.63,1207200.0,16.7318,16.756,16.727,16.7463,1207200.0
2010-12-20 09:30:00,34.91,34.96,34.74,34.74,564500.0,16.8817,16.9059,16.7995,16.7995,564500.0
2010-12-20 09:35:00,34.75,34.95,34.66,34.66,185900.0,16.8043,16.901,16.7608,16.7608,185900.0
2010-12-20 09:40:00,34.66,34.72,34.64,34.66,223600.0,16.7608,16.7898,16.7511,16.7608,223600.0
2010-12-20 09:45:00,34.67,34.73,34.65,34.72,126900.0,16.7656,16.7947,16.756,16.7898,126900.0
2010-12-20 09:50:00,34.73,34.8,34.72,34.8,276700.0,16.7947,16.8285,16.7898,16.8285,276700.0
2010-12-20 09:55:00,34.8,34.81,34.7,34.7,342400.0,16.8285,16.8333,16.7802,16.7802,342400.0
2010-12-20 10:00:00,34.7,34.71,34.65,34.67,177900.0,16.7802,16.785,16.756,16.7656,177900.0
2010-12-20 10:05:00,34.67,34.68,34.61,34.65,226300.0,16.7656,16.7705,16.7366,16.756,226300.0
2010-12-20 10:10:00,34.65,34.66,34.58,34.6,157700.0,16.756,16.7608,16.7221,16.7318,157700.0
2010-12-20 10:15:00,34.6,34.63,34.59,34.62,143800.0,16.7318,16.7463,16.727,16.7415,143800.0
2010-12-20 10:20:00,34.62,34.67,34.59,34.66,374400.0,16.7415,16.7656,16.727,16.7608,374400.0
2010-12-20 10:25:00,34.66,34.69,34.64,34.69,134100.0,16.7608,16.7753,16.7511,16.7753,134100.0
2010-12-20 10:30:00,34.69,34.71,34.67,34.71,147000.0,16.7753,16.785,16.7656,16.785,147000.0
2010-12-20 10:35:00,34.7,34.75,34.7,34.72,241400.0,16.7802,16.8043,16.7802,16.7898,241400.0
2010-12-20 10:40:00,34.72,34.74,34.7,34.72,172000.0,16.7898,16.7995,16.7802,16.7898,172000.0
2010-12-20 10:45:00,34.71,34.72,34.71,34.71,82800.0,16.785,16.7898,16.785,16.785,82800.0
2010-12-20 10:50:00,34.72,34.72,34.7,34.71,137700.0,16.7898,16.7898,16.7802,16.785,137700.0
2010-12-20 10:55:00,34.72,34.72,34.69,34.71,154000.0,16.7898,16.7898,16.7753,16.785,154000.0
2010-12-20 11:00:00,34.7,34.72,34.7,34.71,111200.0,16.7802,16.7898,16.7802,16.785,111200.0
2010-12-20 11:05:00,34.72,34.72,34.65,34.65,201900.0,16.7898,16.7898,16.756,16.756,201900.0
2010-12-20 11:10:00,34.65,34.68,34.65,34.68,83200.0,16.756,16.7705,16.756,16.7705,83200.0
2010-12-20 11:15:00,34.68,34.69,34.67,34.69,147500.0,16.7705,16.7753,16.7656,16.7753,147500.0
2010-12-20 11:20:00,34.69,34.7,34.68,34.7,76500.0,16.7753,16.7802,16.7705,16.7802,76500.0
2010-12-20 11:25:00,34.7,34.72,34.69,34.72,82500.0,16.7802,16.7898,16.7753,16.7898,82500.0
2010-12-20 11:30:00,34.71,34.73,34.71,34.72,66100.0,16.785,16.7947,16.785,16.7898,66100.0
2010-12-20 11:35:00,34.72,34.75,34.72,34.75,122900.0,16.7898,16.8043,16.7898,16.8043,122900.0
2010-12-20 11:40:00,34.74,34.76,34.74,34.76,87300.0,16.7995,16.8092,16.7995,16.8092,87300.0
2010-12-20 11:45:00,34.75,34.76,34.75,34.76,56500.0,16.8043,16.8092,16.8043,16.8092,56500.0
2010-12-20 11:50:00,34.76,34.76,34.75,34.76,63000.0,16.8092,16.8092,16.8043,16.8092,63000.0
2010-12-20 11:55:00,34.75,34.76,34.74,34.75,118300.0,16.8043,16.8092,16.7995,16.8043,118300.0
2010-12-20 12:00:00,34.74,34.75,34.74,34.75,97300.0,16.7995,16.8043,16.7995,16.8043,97300.0
2010-12-20 12:05:00,34.74,34.75,34.74,34.74,104100.0,16.7995,16.8043,16.7995,16.7995,104100.0
2010-12-20 12:10:00,34.74,34.76,34.73,34.75,183100.0,16.7995,16.8092,16.7947,16.8043,183100.0
2010-12-20 12:15:00,34.76,34.79,34.75,34.78,154200.0,16.8092,16.8237,16.8043,16.8188,154200.0
2010-12-20 12:20:00,34.79,34.8,34.77,34.8,134900.0,16.8237,16.8285,16.814,16.8285,134900.0
2010-12-20 12:25:00,34.8,34.8,34.79,34.79,76500.0,16.8285,16.8285,16.8237,16.8237,76500.0
2010-12-20 12:30:00,34.79,34.8,34.76,34.76,153100.0,16.8237,16.8285,16.8092,16.8092,153100.0
2010-12-20 12:35:00,34.76,34.77,34.75,34.76,78400.0,16.8092,16.814,16.8043,16.8092,78400.0
2010-12-20 12:40:00,34.76,34.8,34.75,34.79,124500.0,16.8092,16.8285,16.8043,16.8237,124500.0
2010-12-20 12:45:00,34.8,34.81,34.78,34.81,242200.0,16.8285,16.8333,16.8188,16.8333,242200.0
2010-12-20 12:50:00,34.81,34.83,34.8,34.81,86600.0,16.8333,16.843,16.8285,16.8333,86600.0
2010-12-20 12:55:00,34.8,34.85,34.8,34.85,142100.0,16.8285,16.8527,16.8285,16.8527,142100.0
2010-12-20 13:00:00,34.84,34.9,34.84,34.85,239400.0,16.8479,16.8769,16.8479,16.8527,239400.0
2010-12-20 13:05:00,34.85,34.86,34.82,34.82,91200.0,16.8527,16.8575,16.8382,16.8382,91200.0
2010-12-20 13:10:00,34.83,34.83,34.81,34.82,46800.0,16.843,16.843,16.8333,16.8382,46800.0
2010-12-20 13:15:00,34.81,34.82,34.8,34.8,66900.0,16.8333,16.8382,16.8285,16.8285,66900.0
2010-12-20 13:20:00,34.81,34.83,34.79,34.83,157400.0,16.8333,16.843,16.8237,16.843,157400.0
2010-12-20 13:25:00,34.82,34.83,34.81,34.82,98400.0,16.8382,16.843,16.8333,16.8382,98400.0
2010-12-20 13:30:00,34.81,34.82,34.8,34.8,63100.0,16.8333,16.8382,16.8285,16.8285,63100.0
2010-12-20 13:35:00,34.8,34.82,34.79,34.8,97800.0,16.8285,16.8382,16.8237,16.8285,97800.0
2010-12-20 13:40:00,34.81,34.81,34.8,34.81,82200.0,16.8333,16.8333,16.8285,16.8333,82200.0
2010-12-20 13:45:00,34.81,34.81,34.79,34.8,46800.0,16.8333,16.8333,16.8237,16.8285,46800.0
2010-12-20 13:50:00,34.8,34.8,34.77,34.77,106400.0,16.8285,16.8285,16.814,16.814,106400.0
2010-12-20 13:55:00,34.78,34.78,34.76,34.76,70100.0,16.8188,16.8188,16.8092,16.8092,70100.0
2010-12-20 14:00:00,34.76,34.8,34.76,34.79,143400.0,16.8092,16.8285,16.8092,16.8237,143400.0
2010-12-20 14:05:00,34.79,34.83,34.78,34.81,223000.0,16.8237,16.843,16.8188,16.8333,223000.0
2010-12-20 14:10:00,34.81,34.85,34.8,34.84,97800.0,16.8333,16.8527,16.8285,16.8479,97800.0
2010-12-20 14:15:00,34.83,34.84,34.81,34.82,98800.0,16.843,16.8479,16.8333,16.8382,98800.0
2010-12-20 14:20:00,34.83,34.85,34.82,34.83,127600.0,16.843,16.8527,16.8382,16.843,127600.0
2010-12-20 14:25:00,34.82,34.83,34.78,34.8,131700.0,16.8382,16.843,16.8188,16.8285,131700.0
2010-12-20 14:30:00,34.8,34.85,34.79,34.84,131600.0,16.8285,16.8527,16.8237,16.8479,131600.0
2010-12-20 14:35:00,34.84,34.85,34.81,34.82,77400.0,16.8479,16.8527,16.8333,16.8382,77400.0
2010-12-20 14:40:00,34.82,34.82,34.78,34.8,81100.0,16.8382,16.8382,16.8188,16.8285,81100.0
2010-12-20 14:45:00,34.79,34.8,34.78,34.79,48500.0,16.8237,16.8285,16.8188,16.8237,48500.0
2010-12-20 14:50:00,34.78,34.79,34.77,34.79,137800.0,16.8188,16.8237,16.814,16.8237,137800.0
2010-12-20 14:55:00,34.78,34.86,34.75,34.77,106000.0,16.8188,16.8575,16.8043,16.814,106000.0
2010-12-20 15:00:00,34.76,34.77,34.75,34.76,120800.0,16.8092,16.814,16.8043,16.8092,120800.0
2010-12-20 15:05:00,34.76,34.77,34.75,34.76,74900.0,16.8092,16.814,16.8043,16.8092,74900.0
2010-12-20 15:10:00,34.76,34.76,34.75,34.75,76400.0,16.8092,16.8092,16.8043,16.8043,76400.0
2010-12-20 15:15:00,34.76,34.76,34.74,34.74,100300.0,16.8092,16.8092,16.7995,16.7995,100300.0
2010-12-20 15:20:00,34.74,34.75,34.73,34.73,72700.0,16.7995,16.8043,16.7947,16.7947,72700.0
2010-12-20 15:25:00,34.73,34.74,34.72,34.72,116900.0,16.7947,16.7995,16.7898,16.7898,116900.0
2010-12-20 15:30:00,34.72,34.75,34.72,34.74,168600.0,16.7898,16.8043,16.7898,16.7995,168600.0
2010-12-20 15:35:00,34.75,34.75,34.74,34.74,114800.0,16.8043,16.8043,16.7995,16.7995,114800.0
2010-12-20 15:40:00,34.74,34.75,34.74,34.74,119200.0,16.7995,16.8043,16.7995,16.7995,119200.0
2010-12-20 15:45:00,34.74,34.75,34.69,34.69,372500.0,16.7995,16.8043,16.7753,16.7753,372500.0
2010-12-20 15:50:00,34.69,34.71,34.69,34.71,237700.0,16.7753,16.785,16.7753,16.785,237700.0
2010-12-20 15:55:00,34.7,34.74,34.66,34.73,683100.0,16.7802,16.7995,16.7608,16.7947,683100.0
2010-12-21 09:30:00,34.79,34.88,34.72,34.84,406000.0,16.8237,16.8672,16.7898,16.8479,406000.0
2010-12-21 09:35:00,34.84,34.87,34.71,34.74,359100.0,16.8479,16.8624,16.785,16.7995,359100.0
2010-12-21 09:40:00,34.74,34.8,34.63,34.64,314400.0,16.7995,16.8285,16.7463,16.7511,314400.0
2010-12-21 09:45:00,34.64,34.73,34.63,34.67,174900.0,16.7511,16.7947,16.7463,16.7656,174900.0
2010-12-21 09:50:00,34.67,34.69,34.62,34.64,314400.0,16.7656,16.7753,16.7415,16.7511,314400.0
2010-12-21 09:55:00,34.64,34.71,34.64,34.7,180400.0,16.7511,16.785,16.7511,16.7802,180400.0
2010-12-21 10:00:00,34.69,34.74,34.69,34.74,223800.0,16.7753,16.7995,16.7753,16.7995,223800.0
2010-12-21 10:05:00,34.74,34.75,34.69,34.71,183600.0,16.7995,16.8043,16.7753,16.785,183600.0
2010-12-21 10:10:00,34.71,34.72,34.67,34.68,210900.0,16.785,16.7898,16.7656,16.7705,210900.0
2010-12-21 10:15:00,34.68,34.72,34.67,34.71,179700.0,16.7705,16.7898,16.7656,16.785,179700.0
2010-12-21 10:20:00,34.7,34.79,34.69,34.78,303600.0,16.7802,16.8237,16.7753,16.8188,303600.0
2010-12-21 10:25:00,34.77,34.8,34.76,34.78,169000.0,16.814,16.8285,16.8092,16.8188,169000.0
2010-12-21 10:30:00,34.78,34.82,34.78,34.8,77100.0,16.8188,16.8382,16.8188,16.8285,77100.0
2010-12-21 10:35:00,34.81,34.81,34.76,34.77,72600.0,16.8333,16.8333,16.8092,16.814,72600.0
2010-12-21 10:40:00,34.76,34.77,34.7,34.72,134000.0,16.8092,16.814,16.7802,16.7898,134000.0
2010-12-21 10:45:00,34.71,34.72,34.68,34.71,138600.0,16.785,16.7898,16.7705,16.785,138600.0
2010-12-21 10:50:00,34.72,34.75,34.71,34.72,96400.0,16.7898,16.8043,16.785,16.7898,96400.0
2010-12-21 10:55:00,34.72,34.74,34.71,34.73,96100.0,16.7898,16.7995,16.785,16.7947,96100.0
2010-12-21 11:00:00,34.73,34.74,34.67,34.68,306200.0,16.7947,16.7995,16.7656,16.7705,306200.0
2010-12-21 11:05:00,34.67,34.69,34.66,34.68,97300.0,16.7656,16.7753,16.7608,16.7705,97300.0
2010-12-21 11:10:00,34.69,34.72,34.68,34.69,164800.0,16.7753,16.7898,16.7705,16.7753,164800.0
2010-12-21 11:15:00,34.7,34.74,34.69,34.7,192100.0,16.7802,16.7995,16.7753,16.7802,192100.0
2010-12-21 11:20:00,34.7,34.74,34.69,34.74,211500.0,16.7802,16.7995,16.7753,16.7995,211500.0
2010-12-21 11:25:00,34.73,34.74,34.72,34.74,106400.0,16.7947,16.7995,16.7898,16.7995,106400.0
2010-12-21 11:30:00,34.74,34.78,34.73,34.78,85600.0,16.7995,16.8188,16.7947,16.8188,85600.0
2010-12-21 11:35:00,34.78,34.8,34.77,34.79,178500.0,16.8188,16.8285,16.814,16.8237,178500.0
2010-12-21 11:40:00,34.8,34.8,34.79,34.79,100700.0,16.8285,16.8285,16.8237,16.8237,100700.0
2010-12-21 11:45:00,34.8,34.8,34.77,34.79,79800.0,16.8285,16.8285,16.814,16.8237,79800.0
2010-12-21 11:50:00,34.78,34.79,34.75,34.76,165700.0,16.8188,16.8237,16.8043,16.8092,165700.0
2010-12-21 11:55:00,34.77,34.77,34.72,34.74,188100.0,16.814,16.814,16.7898,16.7995,188100.0
2010-12-21 12:00:00,34.74,34.79,34.74,34.77,128200.0,16.7995,16.8237,16.7995,16.814,128200.0
2010-12-21 12:05:00,34.78,34.81,34.77,34.8,80900.0,16.8188,16.8333,16.814,16.8285,80900.0
2010-12-21 12:10:00,34.8,34.81,34.79,34.8,72200.0,16.8285,16.8333,16.8237,16.8285,72200.0
2010-12-21 12:15:00,34.8,34.81,34.8,34.81,36400.0,16.8285,16.8333,16.8285,16.8333,36400.0
2010-12-21 12:20:00,34.81,34.81,34.8,34.8,67700.0,16.8333,16.8333,16.8285,16.8285,67700.0
2010-12-21 12:25:00,34.8,34.81,34.8,34.81,45400.0,16.8285,16.8333,16.8285,16.8333,45400.0
2010-12-21 12:30:00,34.8,34.81,34.8,34.8,63400.0,16.8285,16.8333,16.8285,16.8285,63400.0
2010-12-21 12:35:00,34.81,34.83,34.8,34.81,130100.0,16.8333,16.843,16.8285,16.8333,130100.0
2010-12-21 12:40:00,34.81,34.82,34.8,34.81,66000.0,16.8333,16.8382,16.8285,16.8333,66000.0
2010-12-21 12:45:00,34.82,34.82,34.8,34.81,74100.0,16.8382,16.8382,16.8285,16.8333,74100.0
2010-12-21 12:50:00,34.81,34.81,34.8,34.8,47000.0,16.8333,16.8333,16.8285,16.8285,47000.0
2010-12-21 12:55:00,34.81,34.84,34.79,34.83,142500.0,16.8333,16.8479,16.8237,16.843,142500.0
2010-12-21 13:00:00,34.84,34.85,34.82,34.83,107200.0,16.8479,16.8527,16.8382,16.843,107200.0
2010-12-21 13:05:00,34.84,34.86,34.83,34.85,124200.0,16.8479,16.8575,16.843,16.8527,124200.0
2010-12-21 13:10:00,34.85,34.86,34.84,34.85,75600.0,16.8527,16.8575,16.8479,16.8527,75600.0
2010-12-21 13:15:00,34.85,34.86,34.85,34.86,41100.0,16.8527,16.8575,16.8527,16.8575,41100.0
2010-12-21 13:20:00,34.86,34.86,34.85,34.85,41900.0,16.8575,16.8575,16.8527,16.8527,41900.0
2010-12-21 13:25:00,34.85,34.86,34.85,34.86,61400.0,16.8527,16.8575,16.8527,16.8575,61400.0
2010-12-21 13:30:00,34.86,34.86,34.85,34.85,40800.0,16.8575,16.8575,16.8527,16.8527,40800.0
2010-12-21 13:35:00,34.86,34.86,34.85,34.85,47200.0,16.8575,16.8575,16.8527,16.8527,47200.0
2010-12-21 13:40:00,34.85,34.89,34.85,34.88,275100.0,16.8527,16.872,16.8527,16.8672,275100.0
2010-12-21 13:45:00,34.88,34.88,34.86,34.86,155300.0,16.8672,16.8672,16.8575,16.8575,155300.0
2010-12-21 13:50:00,34.86,34.89,34.85,34.88,379600.0,16.8575,16.872,16.8527,16.8672,379600.0
2010-12-21 13:55:00,34.88,34.89,34.87,34.88,58400.0,16.8672,16.872,16.8624,16.8672,58400.0
2010-12-21 14:00:00,34.88,34.88,34.87,34.88,72600.0,16.8672,16.8672,16.8624,16.8672,72600.0
2010-12-21 14:05:00,34.88,34.92,34.87,34.9,307500.0,16.8672,16.8865,16.8624,16.8769,307500.0
2010-12-21 14:10:00,34.89,34.94,34.89,34.9,201200.0,16.872,16.8962,16.872,16.8769,201200.0
2010-12-21 14:15:00,34.9,34.93,34.88,34.91,143500.0,16.8769,16.8914,16.8672,16.8817,143500.0
2010-12-21 14:20:00,34.91,34.92,34.9,34.91,99800.0,16.8817,16.8865,16.8769,16.8817,99800.0
2010-12-21 14:25:00,34.91,34.92,34.9,34.9,62900.0,16.8817,16.8865,16.8769,16.8769,62900.0
2010-12-21 14:30:00,34.9,34.91,34.89,34.9,68400.0,16.8769,16.8817,16.872,16.8769,68400.0
2010-12-21 14:35:00,34.91,34.91,34.9,34.9,74700.0,16.8817,16.8817,16.8769,16.8769,74700.0
2010-12-21 14:40:00,34.9,34.92,34.89,34.92,133900.0,16.8769,16.8865,16.872,16.8865,133900.0
2010-12-21 14:45:00,34.9,34.92,34.9,34.9,106000.0,16.8769,16.8865,16.8769,16.8769,106000.0
2010-12-21 14:50:00,34.91,34.92,34.89,34.91,135300.0,16.8817,16.8865,16.872,16.8817,135300.0
2010-12-21 14:55:00,34.9,34.91,34.9,34.91,48400.0,16.8769,16.8817,16.8769,16.8817,48400.0
2010-12-21 15:00:00,34.9,34.94,34.9,34.94,198200.0,16.8769,16.8962,16.8769,16.8962,198200.0
2010-12-21 15:05:00,34.94,34.94,34.91,34.92,142800.0,16.8962,16.8962,16.8817,16.8865,142800.0
2010-12-21 15:10:00,34.92,34.94,34.92,34.93,175000.0,16.8865,16.8962,16.8865,16.8914,175000.0
2010-12-21 15:15:00,34.93,34.96,34.92,34.96,329600.0,16.8914,16.9059,16.8865,16.9059,329600.0
2010-12-21 15:20:00,34.95,34.96,34.93,34.94,121900.0,16.901,16.9059,16.8914,16.8962,121900.0
2010-12-21 15:25:00,34.95,34.99,34.94,34.98,229600.0,16.901,16.9204,16.8962,16.9156,229600.0
2010-12-21 15:30:00,34.99,35.0,34.97,34.98,427600.0,16.9204,16.9252,16.9107,16.9156,427600.0
2010-12-21 15:35:00,34.99,35.0,34.97,34.98,335200.0,16.9204,16.9252,16.9107,16.9156,335200.0
2010-12-21 15:40:00,34.99,34.99,34.98,34.99,135100.0,16.9204,16.9204,16.9156,16.9204,135100.0
2010-12-21 15:45:00,34.99,34.99,34.93,34.94,394600.0,16.9204,16.9204,16.8914,16.8962,394600.0
2010-12-21 15:50:00,34.93,34.99,34.93,34.98,330400.0,16.8914,16.9204,16.8914,16.9156,330400.0
2010-12-21 15:55:00,34.98,34.99,34.94,34.95,552900.0,16.9156,16.9204,16.8962,16.901,552900.0
2010-12-22 09:30:00,34.97,34.99,34.91,34.94,311400.0,16.9107,16.9204,16.8817,16.8962,311400.0
2010-12-22 09:35:00,34.95,35.04,34.93,35.02,399100.0,16.901,16.9446,16.8914,16.9349,399100.0
2010-12-22 09:40:00,35.02,35.09,34.97,34.97,270500.0,16.9349,16.9687,16.9107,16.9107,270500.0
2010-12-22 09:45:00,34.97,35.02,34.92,34.94,249000.0,16.9107,16.9349,16.8865,16.8962,249000.0
2010-12-22 09:50:00,34.94,34.94,34.88,34.88,102800.0,16.8962,16.8962,16.8672,16.8672,102800.0
2010-12-22 09:55:00,34.89,34.92,34.85,34.89,80600.0,16.872,16.8865,16.8527,16.872,80600.0
2010-12-22 10:00:00,34.88,34.91,34.83,34.89,106700.0,16.8672,16.8817,16.843,16.872,106700.0
2010-12-22 10:05:00,34.89,34.92,34.87,34.92,166600.0,16.872,16.8865,16.8624,16.8865,166600.0
2010-12-22 10:10:00,34.92,34.93,34.86,34.89,105000.0,16.8865,16.8914,16.8575,16.872,105000.0
2010-12-22 10:15:00,34.9,34.91,34.88,34.91,65700.0,16.8769,16.8817,16.8672,16.8817,65700.0
2010-12-22 10:20:00,34.9,34.91,34.86,34.88,175600.0,16.8769,16.8817,16.8575,16.8672,175600.0
2010-12-22 10:25:00,34.87,34.91,34.87,34.91,68300.0,16.8624,16.8817,16.8624,16.8817,68300.0
2010-12-22 10:30:00,34.9,34.94,34.88,34.94,100800.0,16.8769,16.8962,16.8672,16.8962,100800.0
2010-12-22 10:35:00,34.94,34.95,34.91,34.93,99000.0,16.8962,16.901,16.8817,16.8914,99000.0
2010-12-22 10:40:00,34.93,34.96,34.92,34.92,107900.0,16.8914,16.9059,16.8865,16.8865,107900.0
2010-12-22 10:45:00,34.92,34.93,34.9,34.91,105500.0,16.8865,16.8914,16.8769,16.8817,105500.0
2010-12-22 10:50:00,34.91,34.94,34.9,34.94,241100.0,16.8817,16.8962,16.8769,16.8962,241100.0
2010-12-22 10:55:00,34.94,34.94,34.92,34.93,261400.0,16.8962,16.8962,16.8865,16.8914,261400.0
2010-12-22 11:00:00,34.93,34.95,34.93,34.94,97900.0,16.8914,16.901,16.8914,16.8962,97900.0
2010-12-22 11:05:00,34.94,34.95,34.93,34.94,107100.0,16.8962,16.901,16.8914,16.8962,107100.0
2010-12-22 11:10:00,34.94,34.95,34.93,34.93,70800.0,16.8962,16.901,16.8914,16.8914,70800.0
2010-12-22 11:15:00,34.94,34.96,34.92,34.96,188300.0,16.8962,16.9059,16.8865,16.9059,188300.0
2010-12-22 11:20:00,34.96,34.96,34.93,34.95,118500.0,16.9059,16.9059,16.8914,16.901,118500.0
2010-12-22 11:25:00,34.95,34.96,34.94,34.96,57700.0,16.901,16.9059,16.8962,16.9059,57700.0
2010-12-22 11:30:00,34.96,34.96,34.92,34.96,96000.0,16.9059,16.9059,16.8865,16.9059,96000.0
2010-12-22 11:35:00,34.96,34.99,34.95,34.99,143200.0,16.9059,16.9204,16.901,16.9204,143200.0
2010-12-22 11:40:00,34.99,35.0,34.96,34.98,163100.0,16.9204,16.9252,16.9059,16.9156,163100.0
2010-12-22 11:45:00,34.98,35.0,34.96,34.97,83500.0,16.9156,16.9252,16.9059,16.9107,83500.0
2010-12-22 11:50:00,34.98,34.98,34.96,34.97,52100.0,16.9156,16.9156,16.9059,16.9107,52100.0
2010-12-22 11:55:00,34.98,34.98,34.96,34.98,80400.0,16.9156,16.9156,16.9059,16.9156,80400.0
2010-12-22 12:00:00,34.98,35.0,34.96,34.98,72900.0,16.9156,16.9252,16.9059,16.9156,72900.0
2010-12-22 12:05:00,34.98,35.0,34.97,35.0,77300.0,16.9156,16.9252,16.9107,16.9252,77300.0
2010-12-22 12:10:00,34.99,35.05,34.98,35.04,238200.0,16.9204,16.9494,16.9156,16.9446,238200.0
2010-12-22 12:15:00,35.04,35.04,35.02,35.03,135200.0,16.9446,16.9446,16.9349,16.9397,135200.0
2010-12-22 12:20:00,35.03,35.1,35.02,35.09,221300.0,16.9397,16.9736,16.9349,16.9687,221300.0
2010-12-22 12:25:00,35.09,35.1,35.07,35.09,91500.0,16.9687,16.9736,16.9591,16.9687,91500.0
2010-12-22 12:30:00,35.09,35.1,35.08,35.09,39900.0,16.9687,16.9736,16.9639,16.9687,39900.0
2010-12-22 12:35:00,35.1,35.15,35.08,35.08,196000.0,16.9736,16.9978,16.9639,16.9639,196000.0
2010-12-22 12:40:00,35.08,35.09,35.07,35.08,54800.0,16.9639,16.9687,16.9591,16.9639,54800.0
2010-12-22 12:45:00,35.09,35.12,35.08,35.11,102500.0,16.9687,16.9833,16.9639,16.9784,102500.0
2010-12-22 12:50:00,35.11,35.13,35.1,35.12,87800.0,16.9784,16.9881,16.9736,16.9833,87800.0
2010-12-22 12:55:00,35.12,35.13,35.11,35.12,62500.0,16.9833,16.9881,16.9784,16.9833,62500.0
2010-12-22 13:00:00,35.12,35.13,35.11,35.12,85100.0,16.9833,16.9881,16.9784,16.9833,85100.0
2010-12-22 13:05:00,35.13,35.22,35.13,35.22,262400.0,16.9881,17.0316,16.9881,17.0316,262400.0
2010-12-22 13:10:00,35.22,35.22,35.15,35.15,116200.0,17.0316,17.0316,16.9978,16.9978,116200.0
2010-12-22 13:15:00,35.15,35.16,35.14,35.15,51000.0,16.9978,17.0026,16.9929,16.9978,51000.0
2010-12-22 13:20:00,35.15,35.16,35.13,35.13,53100.0,16.9978,17.0026,16.9881,16.9881,53100.0
2010-12-22 13:25:00,35.13,35.14,35.11,35.13,56900.0,16.9881,16.9929,16.9784,16.9881,56900.0
2010-12-22 13:30:00,35.13,35.16,35.1,35.11,130800.0,16.9881,17.0026,16.9736,16.9784,130800.0
2010-12-22 13:35:00,35.11,35.11,35.09,35.09,43300.0,16.9784,16.9784,16.9687,16.9687,43300.0
2010-12-22 13:40:00,35.09,35.1,35.07,35.07,52300.0,16.9687,16.9736,16.9591,16.9591,52300.0
2010-12-22 13:45:00,35.08,35.09,35.05,35.07,72800.0,16.9639,16.9687,16.9494,16.9591,72800.0
2010-12-22 13:50:00,35.08,35.1,35.04,35.1,171600.0,16.9639,16.9736,16.9446,16.9736,171600.0
2010-12-22 13:55:00,35.1,35.13,35.09,35.11,70400.0,16.9736,16.9881,16.9687,16.9784,70400.0
2010-12-22 14:00:00,35.11,35.12,35.09,35.09,65500.0,16.9784,16.9833,16.9687,16.9687,65500.0
2010-12-22 14:05:00,35.09,35.09,35.05,35.05,100900.0,16.9687,16.9687,16.9494,16.9494,100900.0
2010-12-22 14:10:00,35.05,35.07,35.05,35.07,47300.0,16.9494,16.9591,16.9494,16.9591,47300.0
2010-12-22 14:15:00,35.07,35.07,35.06,35.07,39100.0,16.9591,16.9591,16.9542,16.9591,39100.0
2010-12-22 14:20:00,35.07,35.12,35.06,35.12,160100.0,16.9591,16.9833,16.9542,16.9833,160100.0
2010-12-22 14:25:00,35.12,35.12,35.09,35.11,134800.0,16.9833,16.9833,16.9687,16.9784,134800.0
2010-12-22 14:30:00,35.1,35.15,35.1,35.14,123000.0,16.9736,16.9978,16.9736,16.9929,123000.0
2010-12-22 14:35:00,35.15,35.18,35.14,35.16,102200.0,16.9978,17.0123,16.9929,17.0026,102200.0
2010-12-22 14:40:00,35.16,35.19,35.15,35.15,123500.0,17.0026,17.0171,16.9978,16.9978,123500.0
2010-12-22 14:45:00,35.15,35.17,35.14,35.17,89900.0,16.9978,17.0074,16.9929,17.0074,89900.0
2010-12-22 14:50:00,35.17,35.19,35.16,35.18,128500.0,17.0074,17.0171,17.0026,17.0123,128500.0
2010-12-22 14:55:00,35.19,35.2,35.17,35.19,107200.0,17.0171,17.0219,17.0074,17.0171,107200.0
2010-12-22 15:00:00,35.19,35.2,35.17,35.17,82500.0,17.0171,17.0219,17.0074,17.0074,82500.0
2010-12-22 15:05:00,35.17,35.19,35.16,35.17,88700.0,17.0074,17.0171,17.0026,17.0074,88700.0
2010-12-22 15:10:00,35.18,35.18,35.14,35.17,104400.0,17.0123,17.0123,16.9929,17.0074,104400.0
2010-12-22 15:15:00,35.17,35.18,35.16,35.17,77600.0,17.0074,17.0123,17.0026,17.0074,77600.0
2010-12-22 15:20:00,35.18,35.19,35.16,35.17,121500.0,17.0123,17.0171,17.0026,17.0074,121500.0
2010-12-22 15:25:00,35.16,35.17,35.13,35.13,97200.0,17.0026,17.0074,16.9881,16.9881,97200.0
2010-12-22 15:30:00,35.13,35.15,35.13,35.13,118300.0,16.9881,16.9978,16.9881,16.9881,118300.0
2010-12-22 15:35:00,35.14,35.17,35.13,35.15,114100.0,16.9929,17.0074,16.9881,16.9978,114100.0
2010-12-22 15:40:00,35.15,35.16,35.14,35.14,106500.0,16.9978,17.0026,16.9929,16.9929,106500.0
2010-12-22 15:45:00,35.15,35.16,35.12,35.15,217800.0,16.9978,17.0026,16.9833,16.9978,217800.0
2010-12-22 15:50:00,35.14,35.16,35.12,35.13,201900.0,16.9929,17.0026,16.9833,16.9881,201900.0
2010-12-22 15:55:00,35.12,35.2,35.12,35.2,459800.0,16.9833,17.0219,16.9833,17.0219,459800.0
2010-12-23 09:30:00,35.23,35.33,35.2,35.3,353900.0,17.0364,17.0848,17.0219,17.0703,353900.0
2010-12-23 09:35:00,35.29,35.37,35.28,35.34,231700.0,17.0655,17.1041,17.0606,17.0896,231700.0
2010-12-23 09:40:00,35.34,35.39,35.32,35.35,241600.0,17.0896,17.1138,17.08,17.0945,241600.0
2010-12-23 09:45:00,35.35,35.39,35.35,35.38,153600.0,17.0945,17.1138,17.0945,17.109,153600.0
2010-12-23 09:50:00,35.39,35.4,35.34,35.35,193100.0,17.1138,17.1187,17.0896,17.0945,193100.0
2010-12-23 09:55:00,35.36,35.4,35.35,35.4,167800.0,17.0993,17.1187,17.0945,17.1187,167800.0
2010-12-23 10:00:00,35.39,35.4,35.37,35.39,139800.0,17.1138,17.1187,17.1041,17.1138,139800.0
2010-12-23 10:05:00,35.4,35.45,35.39,35.44,213300.0,17.1187,17.1428,17.1138,17.138,213300.0
2010-12-23 10:10:00,35.44,35.49,35.42,35.47,199100.0,17.138,17.1622,17.1283,17.1525,199100.0
2010-12-23 10:15:00,35.47,35.48,35.43,35.45,275600.0,17.1525,17.1573,17.1332,17.1428,275600.0
2010-12-23 10:20:00,35.45,35.46,35.43,35.46,142600.0,17.1428,17.1477,17.1332,17.1477,142600.0
2010-12-23 10:25:00,35.46,35.46,35.44,35.46,139500.0,17.1477,17.1477,17.138,17.1477,139500.0
2010-12-23 10:30:00,35.46,35.46,35.43,35.43,111200.0,17.1477,17.1477,17.1332,17.1332,111200.0
2010-12-23 10:35:00,35.44,35.44,35.38,35.4,122000.0,17.138,17.138,17.109,17.1187,122000.0
2010-12-23 10:40:00,35.4,35.43,35.39,35.41,65800.0,17.1187,17.1332,17.1138,17.1235,65800.0
2010-12-23 10:45:00,35.41,35.42,35.38,35.39,77300.0,17.1235,17.1283,17.109,17.1138,77300.0
2010-12-23 10:50:00,35.39,35.4,35.34,35.37,132900.0,17.1138,17.1187,17.0896,17.1041,132900.0
2010-12-23 10:55:00,35.36,35.4,35.36,35.39,102700.0,17.0993,17.1187,17.0993,17.1138,102700.0
2010-12-23 11:00:00,35.38,35.43,35.37,35.42,78500.0,17.109,17.1332,17.1041,17.1283,78500.0
2010-12-23 11:05:00,35.42,35.42,35.4,35.4,61200.0,17.1283,17.1283,17.1187,17.1187,61200.0
2010-12-23 11:10:00,35.4,35.43,35.38,35.39,139700.0,17.1187,17.1332,17.109,17.1138,139700.0
2010-12-23 11:15:00,35.39,35.42,35.36,35.42,115800.0,17.1138,17.1283,17.0993,17.1283,115800.0
2010-12-23 11:20:00,35.42,35.43,35.4,35.42,95600.0,17.1283,17.1332,17.1187,17.1283,95600.0
2010-12-23 11:25:00,35.43,35.47,35.42,35.46,117100.0,17.1332,17.1525,17.1283,17.1477,117100.0
2010-12-23 11:30:00,35.46,35.47,35.39,35.4,108000.0,17.1477,17.1525,17.1138,17.1187,108000.0
2010-12-23 11:35:00,35.4,35.44,35.38,35.44,81200.0,17.1187,17.138,17.109,17.138,81200.0
2010-12-23 11:40:00,35.44,35.47,35.42,35.47,155700.0,17.138,17.1525,17.1283,17.1525,155700.0
2010-12-23 11:45:00,35.47,35.48,35.45,35.46,108100.0,17.1525,17.1573,17.1428,17.1477,108100.0
2010-12-23 11:50:00,35.46,35.47,35.45,35.46,93300.0,17.1477,17.1525,17.1428,17.1477,93300.0
2010-12-23 11:55:00,35.46,35.48,35.46,35.47,150400.0,17.1477,17.1573,17.1477,17.1525,150400.0
2010-12-23 12:00:00,35.47,35.48,35.45,35.47,193400.0,17.1525,17.1573,17.1428,17.1525,193400.0
2010-12-23 12:05:00,35.47,35.48,35.45,35.47,85900.0,17.1525,17.1573,17.1428,17.1525,85900.0
2010-12-23 12:10:00,35.47,35.47,35.45,35.47,49600.0,17.1525,17.1525,17.1428,17.1525,49600.0
2010-12-23 12:15:00,35.47,35.48,35.46,35.47,62900.0,17.1525,17.1573,17.1477,17.1525,62900.0
2010-12-23 12:20:00,35.48,35.48,35.46,35.46,58800.0,17.1573,17.1573,17.1477,17.1477,58800.0
2010-12-23 12:25:00,35.47,35.49,35.46,35.48,99000.0,17.1525,17.1622,17.1477,17.1573,99000.0
2010-12-23 12:30:00,35.47,35.5,35.46,35.49,126700.0,17.1525,17.167,17.1477,17.1622,126700.0
2010-12-23 12:35:00,35.49,35.49,35.46,35.47,88100.0,17.1622,17.1622,17.1477,17.1525,88100.0
2010-12-23 12:40:00,35.48,35.49,35.46,35.49,99600.0,17.1573,17.1622,17.1477,17.1622,99600.0
2010-12-23 12:45:00,35.49,35.5,35.48,35.49,72600.0,17.1622,17.167,17.1573,17.1622,72600.0
2010-12-23 12:50:00,35.49,35.52,35.48,35.49,135300.0,17.1622,17.1767,17.1573,17.1622,135300.0
2010-12-23 12:55:00,35.5,35.51,35.48,35.48,95800.0,17.167,17.1718,17.1573,17.1573,95800.0
2010-12-23 13:00:00,35.49,35.5,35.46,35.47,86100.0,17.1622,17.167,17.1477,17.1525,86100.0
2010-12-23 13:05:00,35.46,35.46,35.44,35.44,37600.0,17.1477,17.1477,17.138,17.138,37600.0
2010-12-23 13:10:00,35.45,35.45,35.43,35.45,229300.0,17.1428,17.1428,17.1332,17.1428,229300.0
2010-12-23 13:15:00,35.45,35.45,35.43,35.43,31600.0,17.1428,17.1428,17.1332,17.1332,31600.0
2010-12-23 13:20:00,35.44,35.46,35.42,35.44,114400.0,17.138,17.1477,17.1283,17.138,114400.0
2010-12-23 13:25:00,35.44,35.45,35.43,35.44,99500.0,17.138,17.1428,17.1332,17.138,99500.0
2010-12-23 13:30:00,35.43,35.44,35.41,35.41,67600.0,17.1332,17.138,17.1235,17.1235,67600.0
2010-12-23 13:35:00,35.41,35.43,35.4,35.42,58800.0,17.1235,17.1332,17.1187,17.1283,58800.0
2010-12-23 13:40:00,35.43,35.45,35.42,35.44,48600.0,17.1332,17.1428,17.1283,17.138,48600.0
2010-12-23 13:45:00,35.44,35.47,35.44,35.45,100200.0,17.138,17.1525,17.138,17.1428,100200.0
2010-12-23 13:50:00,35.45,35.45,35.41,35.41,57600.0,17.1428,17.1428,17.1235,17.1235,57600.0
2010-12-23 13:55:00,35.41,35.42,35.39,35.4,105800.0,17.1235,17.1283,17.1138,17.1187,105800.0
2010-12-23 14:00:00,35.41,35.44,35.4,35.43,218200.0,17.1235,17.138,17.1187,17.1332,218200.0
2010-12-23 14:05:00,35.44,35.44,35.39,35.4,172800.0,17.138,17.138,17.1138,17.1187,172800.0
2010-12-23 14:10:00,35.4,35.4,35.37,35.37,49500.0,17.1187,17.1187,17.1041,17.1041,49500.0
2010-12-23 14:15:00,35.38,35.38,35.35,35.35,85000.0,17.109,17.109,17.0945,17.0945,85000.0
2010-12-23 14:20:00,35.35,35.36,35.34,35.34,112400.0,17.0945,17.0993,17.0896,17.0896,112400.0
2010-12-23 14:25:00,35.35,35.37,35.33,35.36,109200.0,17.0945,17.1041,17.0848,17.0993,109200.0
2010-12-23 14:30:00,35.37,35.37,35.35,35.35,88200.0,17.1041,17.1041,17.0945,17.0945,88200.0
2010-12-23 14:35:00,35.36,35.36,35.35,35.35,48500.0,17.0993,17.0993,17.0945,17.0945,48500.0
2010-12-23 14:40:00,35.35,35.38,35.35,35.37,122700.0,17.0945,17.109,17.0945,17.1041,122700.0
2010-12-23 14:45:00,35.37,35.38,35.35,35.35,105400.0,17.1041,17.109,17.0945,17.0945,105400.0
2010-12-23 14:50:00,35.36,35.37,35.35,35.36,75900.0,17.0993,17.1041,17.0945,17.0993,75900.0
2010-12-23 14:55:00,35.35,35.36,35.35,35.35,37400.0,17.0945,17.0993,17.0945,17.0945,37400.0
2010-12-23 15:00:00,35.35,35.36,35.35,35.35,79500.0,17.0945,17.0993,17.0945,17.0945,79500.0
2010-12-23 15:05:00,35.35,35.36,35.33,35.33,133300.0,17.0945,17.0993,17.0848,17.0848,133300.0
2010-12-23 15:10:00,35.33,35.34,35.33,35.33,31100.0,17.0848,17.0896,17.0848,17.0848,31100.0
2010-12-23 15:15:00,35.34,35.36,35.33,35.36,75100.0,17.0896,17.0993,17.0848,17.0993,75100.0
2010-12-23 15:20:00,35.35,35.39,35.34,35.34,190200.0,17.0945,17.1138,17.0896,17.0896,190200.0
2010-12-23 15:25:00,35.35,35.43,35.34,35.42,209700.0,17.0945,17.1332,17.0896,17.1283,209700.0
2010-12-23 15:30:00,35.43,35.45,35.41,35.41,193500.0,17.1332,17.1428,17.1235,17.1235,193500.0
2010-12-23 15:35:00,35.42,35.42,35.4,35.41,76100.0,17.1283,17.1283,17.1187,17.1235,76100.0
2010-12-23 15:40:00,35.4,35.41,35.4,35.41,81700.0,17.1187,17.1235,17.1187,17.1235,81700.0
2010-12-23 15:45:00,35.4,35.43,35.39,35.4,253300.0,17.1187,17.1332,17.1138,17.1187,253300.0
2010-12-23 15:50:00,35.4,35.43,35.4,35.41,146100.0,17.1187,17.1332,17.1187,17.1235,146100.0
2010-12-23 15:55:00,35.42,35.44,35.4,35.44,368600.0,17.1283,17.138,17.1187,17.138,368600.0
2010-12-27 09:30:00,35.46,35.5,35.3,35.31,347000.0,17.1477,17.167,17.0703,17.0751,347000.0
2010-12-27 09:35:00,35.32,35.48,35.32,35.43,122700.0,17.08,17.1573,17.08,17.1332,122700.0
2010-12-27 09:40:00,35.42,35.48,35.39,35.41,108700.0,17.1283,17.1573,17.1138,17.1235,108700.0
2010-12-27 09:45:00,35.41,35.43,35.39,35.43,128700.0,17.1235,17.1332,17.1138,17.1332,128700.0
2010-12-27 09:50:00,35.43,35.45,35.42,35.42,94200.0,17.1332,17.1428,17.1283,17.1283,94200.0
2010-12-27 09:55:00,35.42,35.42,35.4,35.42,60300.0,17.1283,17.1283,17.1187,17.1283,60300.0
2010-12-27 10:00:00,35.42,35.42,35.4,35.42,84700.0,17.1283,17.1283,17.1187,17.1283,84700.0
2010-12-27 10:05:00,35.42,35.44,35.41,35.44,51100.0,17.1283,17.138,17.1235,17.138,51100.0
2010-12-27 10:10:00,35.44,35.46,35.41,35.46,126400.0,17.138,17.1477,17.1235,17.1477,126400.0
2010-12-27 10:15:00,35.46,35.46,35.42,35.44,167900.0,17.1477,17.1477,17.1283,17.138,167900.0
2010-12-27 10:20:00,35.45,35.46,35.43,35.46,78600.0,17.1428,17.1477,17.1332,17.1477,78600.0
2010-12-27 10:25:00,35.46,35.48,35.45,35.47,71600.0,17.1477,17.1573,17.1428,17.1525,71600.0
2010-12-27 10:30:00,35.48,35.49,35.47,35.49,52300.0,17.1573,17.1622,17.1525,17.1622,52300.0
2010-12-27 10:35:00,35.49,35.49,35.47,35.48,77900.0,17.1622,17.1622,17.1525,17.1573,77900.0
2010-12-27 10:40:00,35.47,35.49,35.47,35.47,66600.0,17.1525,17.1622,17.1525,17.1525,66600.0
2010-12-27 10:45:00,35.47,35.48,35.44,35.47,94500.0,17.1525,17.1573,17.138,17.1525,94500.0
2010-12-27 10:50:00,35.47,35.51,35.47,35.51,76200.0,17.1525,17.1718,17.1525,17.1718,76200.0
2010-12-27 10:55:00,35.51,35.52,35.48,35.51,98100.0,17.1718,17.1767,17.1573,17.1718,98100.0
2010-12-27 11:00:00,35.52,35.52,35.49,35.49,105300.0,17.1767,17.1767,17.1622,17.1622,105300.0
2010-12-27 11:05:00,35.5,35.5,35.47,35.47,72300.0,17.167,17.167,17.1525,17.1525,72300.0
2010-12-27 11:10:00,35.47,35.48,35.45,35.46,60500.0,17.1525,17.1573,17.1428,17.1477,60500.0
2010-12-27 11:15:00,35.45,35.46,35.45,35.46,37700.0,17.1428,17.1477,17.1428,17.1477,37700.0
2010-12-27 11:20:00,35.46,35.47,35.45,35.46,111100.0,17.1477,17.1525,17.1428,17.1477,111100.0
2010-12-27 11:25:00,35.47,35.51,35.46,35.5,68300.0,17.1525,17.1718,17.1477,17.167,68300.0
2010-12-27 11:30:00,35.5,35.51,35.47,35.48,64600.0,17.167,17.1718,17.1525,17.1573,64600.0
2010-12-27 11:35:00,35.47,35.48,35.45,35.46,110400.0,17.1525,17.1573,17.1428,17.1477,110400.0
2010-12-27 11:40:00,35.46,35.5,35.45,35.49,175300.0,17.1477,17.167,17.1428,17.1622,175300.0
2010-12-27 11:45:00,35.49,35.51,35.49,35.51,89900.0,17.1622,17.1718,17.1622,17.1718,89900.0
2010-12-27 11:50:00,35.51,35.52,35.5,35.52,49300.0,17.1718,17.1767,17.167,17.1767,49300.0
2010-12-27 11:55:00,35.52,35.52,35.51,35.52,42800.0,17.1767,17.1767,17.1718,17.1767,42800.0
2010-12-27 12:00:00,35.52,35.53,35.51,35.52,68200.0,17.1767,17.1815,17.1718,17.1767,68200.0
2010-12-27 12:05:00,35.53,35.53,35.51,35.53,63000.0,17.1815,17.1815,17.1718,17.1815,63000.0
2010-12-27 12:10:00,35.53,35.54,35.52,35.53,55100.0,17.1815,17.1864,17.1767,17.1815,55100.0
2010-12-27 12:15:00,35.53,35.54,35.52,35.53,71200.0,17.1815,17.1864,17.1767,17.1815,71200.0
2010-12-27 12:20:00,35.53,35.53,35.51,35.52,45600.0,17.1815,17.1815,17.1718,17.1767,45600.0
2010-12-27 12:25:00,35.51,35.52,35.49,35.5,102900.0,17.1718,17.1767,17.1622,17.167,102900.0
2010-12-27 12:30:00,35.51,35.53,35.5,35.53,63600.0,17.1718,17.1815,17.167,17.1815,63600.0
2010-12-27 12:35:00,35.53,35.53,35.51,35.53,106500.0,17.1815,17.1815,17.1718,17.1815,106500.0
2010-12-27 12:40:00,35.52,35.53,35.51,35.51,110400.0,17.1767,17.1815,17.1718,17.1718,110400.0
2010-12-27 12:45:00,35.52,35.54,35.51,35.51,52500.0,17.1767,17.1864,17.1718,17.1718,52500.0
2010-12-27 12:50:00,35.52,35.53,35.51,35.52,37100.0,17.1767,17.1815,17.1718,17.1767,37100.0
2010-12-27 12:55:00,35.52,35.56,35.51,35.54,134300.0,17.1767,17.196,17.1718,17.1864,134300.0
2010-12-27 13:00:00,35.54,35.56,35.51,35.52,116700.0,17.1864,17.196,17.1718,17.1767,116700.0
2010-12-27 13:05:00,35.52,35.53,35.51,35.51,76000.0,17.1767,17.1815,17.1718,17.1718,76000.0
2010-12-27 13:10:00,35.52,35.54,35.51,35.52,90000.0,17.1767,17.1864,17.1718,17.1767,90000.0
2010-12-27 13:15:00,35.52,35.54,35.51,35.54,43600.0,17.1767,17.1864,17.1718,17.1864,43600.0
2010-12-27 13:20:00,35.54,35.55,35.53,35.54,39900.0,17.1864,17.1912,17.1815,17.1864,39900.0
2010-12-27 13:25:00,35.55,35.56,35.54,35.55,123100.0,17.1912,17.196,17.1864,17.1912,123100.0
2010-12-27 13:30:00,35.55,35.55,35.53,35.53,74100.0,17.1912,17.1912,17.1815,17.1815,74100.0
2010-12-27 13:35:00,35.54,35.55,35.52,35.54,59400.0,17.1864,17.1912,17.1767,17.1864,59400.0
2010-12-27 13:40:00,35.54,35.57,35.53,35.56,97100.0,17.1864,17.2009,17.1815,17.196,97100.0
2010-12-27 13:45:00,35.56,35.56,35.54,35.54,43100.0,17.196,17.196,17.1864,17.1864,43100.0
2010-12-27 13:50:00,35.55,35.55,35.52,35.53,70300.0,17.1912,17.1912,17.1767,17.1815,70300.0
2010-12-27 13:55:00,35.53,35.56,35.53,35.54,96100.0,17.1815,17.196,17.1815,17.1864,96100.0
2010-12-27 14:00:00,35.54,35.54,35.51,35.52,55300.0,17.1864,17.1864,17.1718,17.1767,55300.0
2010-12-27 14:05:00,35.52,35.52,35.5,35.51,123200.0,17.1767,17.1767,17.167,17.1718,123200.0
2010-12-27 14:10:00,35.5,35.51,35.5,35.51,55600.0,17.167,17.1718,17.167,17.1718,55600.0
2010-12-27 14:15:00,35.5,35.51,35.46,35.47,152700.0,17.167,17.1718,17.1477,17.1525,152700.0
2010-12-27 14:20:00,35.47,35.48,35.46,35.47,77000.0,17.1525,17.1573,17.1477,17.1525,77000.0
2010-12-27 14:25:00,35.47,35.48,35.46,35.47,33000.0,17.1525,17.1573,17.1477,17.1525,33000.0
2010-12-27 14:30:00,35.47,35.47,35.46,35.46,61400.0,17.1525,17.1525,17.1477,17.1477,61400.0
2010-12-27 14:35:00,35.47,35.48,35.46,35.47,59600.0,17.1525,17.1573,17.1477,17.1525,59600.0
2010-12-27 14:40:00,35.47,35.48,35.47,35.47,31500.0,17.1525,17.1573,17.1525,17.1525,31500.0
2010-12-27 14:45:00,35.48,35.53,35.47,35.53,274000.0,17.1573,17.1815,17.1525,17.1815,274000.0
2010-12-27 14:50:00,35.52,35.53,35.48,35.48,79600.0,17.1767,17.1815,17.1573,17.1573,79600.0
2010-12-27 14:55:00,35.48,35.5,35.47,35.5,72400.0,17.1573,17.167,17.1525,17.167,72400.0
2010-12-27 15:00:00,35.5,35.51,35.48,35.48,105400.0,17.167,17.1718,17.1573,17.1573,105400.0
2010-12-27 15:05:00,35.49,35.49,35.47,35.48,91800.0,17.1622,17.1622,17.1525,17.1573,91800.0
2010-12-27 15:10:00,35.47,35.49,35.47,35.49,64400.0,17.1525,17.1622,17.1525,17.1622,64400.0
2010-12-27 15:15:00,35.49,35.49,35.47,35.49,68600.0,17.1622,17.1622,17.1525,17.1622,68600.0
2010-12-27 15:20:00,35.48,35.49,35.46,35.49,114700.0,17.1573,17.1622,17.1477,17.1622,114700.0
2010-12-27 15:25:00,35.48,35.49,35.47,35.48,175200.0,17.1573,17.1622,17.1525,17.1573,175200.0
2010-12-27 15:30:00,35.47,35.49,35.47,35.49,76400.0,17.1525,17.1622,17.1525,17.1622,76400.0
2010-12-27 15:35:00,35.49,35.5,35.45,35.49,196500.0,17.1622,17.167,17.1428,17.1622,196500.0
2010-12-27 15:40:00,35.48,35.49,35.48,35.49,48700.0,17.1573,17.1622,17.1573,17.1622,48700.0
2010-12-27 15:45:00,35.48,35.5,35.47,35.49,300400.0,17.1573,17.167,17.1525,17.1622,300400.0
2010-12-27 15:50:00,35.49,35.51,35.48,35.49,301300.0,17.1622,17.1718,17.1573,17.1622,301300.0
2010-12-27 15:55:00,35.49,35.5,35.48,35.5,354400.0,17.1622,17.167,17.1573,17.167,354400.0
2010-12-28 09:30:00,35.47,35.53,35.46,35.46,282100.0,17.1525,17.1815,17.1477,17.1477,282100.0
2010-12-28 09:35:00,35.47,35.56,35.46,35.48,241000.0,17.1525,17.196,17.1477,17.1573,241000.0
2010-12-28 09:40:00,35.47,35.5,35.4,35.47,197100.0,17.1525,17.167,17.1187,17.1525,197100.0
2010-12-28 09:45:00,35.48,35.5,35.46,35.47,144400.0,17.1573,17.167,17.1477,17.1525,144400.0
2010-12-28 09:50:00,35.48,35.52,35.44,35.52,274100.0,17.1573,17.1767,17.138,17.1767,274100.0
2010-12-28 09:55:00,35.52,35.53,35.5,35.52,78600.0,17.1767,17.1815,17.167,17.1767,78600.0
2010-12-28 10:00:00,35.51,35.53,35.49,35.5,147500.0,17.1718,17.1815,17.1622,17.167,147500.0
2010-12-28 10:05:00,35.49,35.51,35.47,35.51,76300.0,17.1622,17.1718,17.1525,17.1718,76300.0
2010-12-28 10:10:00,35.5,35.52,35.5,35.51,48500.0,17.167,17.1767,17.167,17.1718,48500.0
2010-12-28 10:15:00,35.51,35.51,35.48,35.5,120200.0,17.1718,17.1718,17.1573,17.167,120200.0
2010-12-28 10:20:00,35.5,35.5,35.49,35.5,75200.0,17.167,17.167,17.1622,17.167,75200.0
2010-12-28 10:25:00,35.5,35.51,35.46,35.47,122600.0,17.167,17.1718,17.1477,17.1525,122600.0
2010-12-28 10:30:00,35.47,35.49,35.47,35.49,40900.0,17.1525,17.1622,17.1525,17.1622,40900.0
2010-12-28 10:35:00,35.48,35.51,35.47,35.49,85000.0,17.1573,17.1718,17.1525,17.1622,85000.0
2010-12-28 10:40:00,35.5,35.5,35.46,35.48,98100.0,17.167,17.167,17.1477,17.1573,98100.0
2010-12-28 10:45:00,35.48,35.49,35.47,35.49,45700.0,17.1573,17.1622,17.1525,17.1622,45700.0
2010-12-28 10:50:00,35.49,35.51,35.49,35.5,61200.0,17.1622,17.1718,17.1622,17.167,61200.0
2010-12-28 10:55:00,35.5,35.53,35.48,35.51,102800.0,17.167,17.1815,17.1573,17.1718,102800.0
2010-12-28 11:00:00,35.51,35.53,35.5,35.5,89800.0,17.1718,17.1815,17.167,17.167,89800.0
2010-12-28 11:05:00,35.51,35.55,35.5,35.54,73100.0,17.1718,17.1912,17.167,17.1864,73100.0
2010-12-28 11:10:00,35.54,35.56,35.52,35.53,88100.0,17.1864,17.196,17.1767,17.1815,88100.0
2010-12-28 11:15:00,35.52,35.52,35.49,35.5,82600.0,17.1767,17.1767,17.1622,17.167,82600.0
2010-12-28 11:20:00,35.5,35.53,35.49,35.52,75200.0,17.167,17.1815,17.1622,17.1767,75200.0
2010-12-28 11:25:00,35.53,35.54,35.51,35.53,54000.0,17.1815,17.1864,17.1718,17.1815,54000.0
2010-12-28 11:30:00,35.52,35.53,35.51,35.52,65000.0,17.1767,17.1815,17.1718,17.1767,65000.0
2010-12-28 11:35:00,35.51,35.53,35.5,35.52,226200.0,17.1718,17.1815,17.167,17.1767,226200.0
2010-12-28 11:40:00,35.51,35.52,35.5,35.5,172300.0,17.1718,17.1767,17.167,17.167,172300.0
2010-12-28 11:45:00,35.51,35.53,35.5,35.53,51900.0,17.1718,17.1815,17.167,17.1815,51900.0
2010-12-28 11:50:00,35.52,35.55,35.52,35.55,71800.0,17.1767,17.1912,17.1767,17.1912,71800.0
2010-12-28 11:55:00,35.54,35.55,35.54,35.55,36800.0,17.1864,17.1912,17.1864,17.1912,36800.0
2010-12-28 12:00:00,35.55,35.55,35.53,35.53,49800.0,17.1912,17.1912,17.1815,17.1815,49800.0
2010-12-28 12:05:00,35.54,35.55,35.53,35.55,189000.0,17.1864,17.1912,17.1815,17.1912,189000.0
2010-12-28 12:10:00,35.55,35.55,35.52,35.52,141300.0,17.1912,17.1912,17.1767,17.1767,141300.0
2010-12-28 12:15:00,35.53,35.54,35.51,35.51,123100.0,17.1815,17.1864,17.1718,17.1718,123100.0
2010-12-28 12:20:00,35.52,35.53,35.5,35.51,107300.0,17.1767,17.1815,17.167,17.1718,107300.0
2010-12-28 12:25:00,35.51,35.51,35.5,35.5,43000.0,17.1718,17.1718,17.167,17.167,43000.0
2010-12-28 12:30:00,35.51,35.52,35.48,35.51,162300.0,17.1718,17.1767,17.1573,17.1718,162300.0
2010-12-28 12:35:00,35.52,35.53,35.5,35.5,43500.0,17.1767,17.1815,17.167,17.167,43500.0
2010-12-28 12:40:00,35.5,35.51,35.5,35.5,31300.0,17.167,17.1718,17.167,17.167,31300.0
2010-12-28 12:45:00,35.51,35.51,35.5,35.51,30000.0,17.1718,17.1718,17.167,17.1718,30000.0
2010-12-28 12:50:00,35.5,35.51,35.5,35.51,32900.0,17.167,17.1718,17.167,17.1718,32900.0
2010-12-28 12:55:00,35.51,35.51,35.49,35.51,88400.0,17.1718,17.1718,17.1622,17.1718,88400.0
2010-12-28 13:00:00,35.5,35.51,35.5,35.5,121700.0,17.167,17.1718,17.167,17.167,121700.0
2010-12-28 13:05:00,35.51,35.51,35.49,35.5,20000.0,17.1718,17.1718,17.1622,17.167,20000.0
2010-12-28 13:10:00,35.5,35.5,35.49,35.5,22000.0,17.167,17.167,17.1622,17.167,22000.0
2010-12-28 13:15:00,35.49,35.51,35.49,35.5,180300.0,17.1622,17.1718,17.1622,17.167,180300.0
2010-12-28 13:20:00,35.5,35.5,35.48,35.49,101700.0,17.167,17.167,17.1573,17.1622,101700.0
2010-12-28 13:25:00,35.49,35.49,35.48,35.49,32000.0,17.1622,17.1622,17.1573,17.1622,32000.0
2010-12-28 13:30:00,35.49,35.49,35.48,35.49,48700.0,17.1622,17.1622,17.1573,17.1622,48700.0
2010-12-28 13:35:00,35.48,35.52,35.48,35.51,250700.0,17.1573,17.1767,17.1573,17.1718,250700.0
2010-12-28 13:40:00,35.51,35.53,35.5,35.52,85500.0,17.1718,17.1815,17.167,17.1767,85500.0
2010-12-28 13:45:00,35.53,35.53,35.51,35.52,34000.0,17.1815,17.1815,17.1718,17.1767,34000.0
2010-12-28 13:50:00,35.51,35.52,35.51,35.51,70500.0,17.1718,17.1767,17.1718,17.1718,70500.0
2010-12-28 13:55:00,35.52,35.54,35.5,35.52,209500.0,17.1767,17.1864,17.167,17.1767,209500.0
2010-12-28 14:00:00,35.52,35.53,35.51,35.51,213900.0,17.1767,17.1815,17.1718,17.1718,213900.0
2010-12-28 14:05:00,35.51,35.53,35.51,35.52,191100.0,17.1718,17.1815,17.1718,17.1767,191100.0
2010-12-28 14:10:00,35.52,35.54,35.52,35.54,76900.0,17.1767,17.1864,17.1767,17.1864,76900.0
2010-12-28 14:15:00,35.54,35.54,35.52,35.52,107300.0,17.1864,17.1864,17.1767,17.1767,107300.0
2010-12-28 14:20:00,35.52,35.53,35.51,35.52,85300.0,17.1767,17.1815,17.1718,17.1767,85300.0
2010-12-28 14:25:00,35.52,35.52,35.51,35.51,47300.0,17.1767,17.1767,17.1718,17.1718,47300.0
2010-12-28 14:30:00,35.51,35.53,35.51,35.53,96200.0,17.1718,17.1815,17.1718,17.1815,96200.0
2010-12-28 14:35:00,35.52,35.53,35.51,35.52,120000.0,17.1767,17.1815,17.1718,17.1767,120000.0
2010-12-28 14:40:00,35.52,35.53,35.52,35.52,58000.0,17.1767,17.1815,17.1767,17.1767,58000.0
2010-12-28 14:45:00,35.53,35.54,35.51,35.52,158200.0,17.1815,17.1864,17.1718,17.1767,158200.0
2010-12-28 14:50:00,35.53,35.56,35.52,35.55,310200.0,17.1815,17.196,17.1767,17.1912,310200.0
2010-12-28 14:55:00,35.54,35.6,35.54,35.59,449900.0,17.1864,17.2154,17.1864,17.2105,449900.0
2010-12-28 15:00:00,35.59,35.61,35.57,35.6,456500.0,17.2105,17.2202,17.2009,17.2154,456500.0
2010-12-28 15:05:00,35.6,35.61,35.59,35.6,120500.0,17.2154,17.2202,17.2105,17.2154,120500.0
2010-12-28 15:10:00,35.61,35.62,35.55,35.6,558000.0,17.2202,17.225,17.1912,17.2154,558000.0
2010-12-28 15:15:00,35.6,35.61,35.56,35.61,450500.0,17.2154,17.2202,17.196,17.2202,450500.0
2010-12-28 15:20:00,35.62,35.62,35.58,35.59,246200.0,17.225,17.225,17.2057,17.2105,246200.0
2010-12-28 15:25:00,35.59,35.62,35.59,35.61,242200.0,17.2105,17.225,17.2105,17.2202,242200.0
2010-12-28 15:30:00,35.61,35.62,35.6,35.6,134800.0,17.2202,17.225,17.2154,17.2154,134800.0
2010-12-28 15:35:00,35.6,35.62,35.59,35.6,239700.0,17.2154,17.225,17.2105,17.2154,239700.0
2010-12-28 15:40:00,35.61,35.61,35.59,35.6,267200.0,17.2202,17.2202,17.2105,17.2154,267200.0
2010-12-28 15:45:00,35.6,35.61,35.59,35.6,408700.0,17.2154,17.2202,17.2105,17.2154,408700.0
2010-12-28 15:50:00,35.6,35.61,35.59,35.61,202100.0,17.2154,17.2202,17.2105,17.2202,202100.0
2010-12-28 15:55:00,35.61,35.63,35.6,35.62,537000.0,17.2202,17.2299,17.2154,17.225,537000.0
2010-12-29 09:30:00,35.74,35.77,35.66,35.7,297500.0,17.2831,17.2976,17.2444,17.2637,297500.0
2010-12-29 09:35:00,35.69,35.7,35.65,35.65,243300.0,17.2589,17.2637,17.2395,17.2395,243300.0
2010-12-29 09:40:00,35.66,35.68,35.63,35.64,198400.0,17.2444,17.2541,17.2299,17.2347,198400.0
2010-12-29 09:45:00,35.65,35.65,35.58,35.59,108100.0,17.2395,17.2395,17.2057,17.2105,108100.0
2010-12-29 09:50:00,35.58,35.59,35.53,35.54,142200.0,17.2057,17.2105,17.1815,17.1864,142200.0
2010-12-29 09:55:00,35.54,35.59,35.51,35.52,233400.0,17.1864,17.2105,17.1718,17.1767,233400.0
2010-12-29 10:00:00,35.52,35.54,35.5,35.53,143700.0,17.1767,17.1864,17.167,17.1815,143700.0
2010-12-29 10:05:00,35.54,35.57,35.53,35.57,88900.0,17.1864,17.2009,17.1815,17.2009,88900.0
2010-12-29 10:10:00,35.56,35.6,35.55,35.59,121900.0,17.196,17.2154,17.1912,17.2105,121900.0
2010-12-29 10:15:00,35.59,35.59,35.56,35.58,71000.0,17.2105,17.2105,17.196,17.2057,71000.0
2010-12-29 10:20:00,35.58,35.6,35.54,35.58,240400.0,17.2057,17.2154,17.1864,17.2057,240400.0
2010-12-29 10:25:00,35.58,35.62,35.56,35.62,82400.0,17.2057,17.225,17.196,17.225,82400.0
2010-12-29 10:30:00,35.62,35.64,35.61,35.64,54000.0,17.225,17.2347,17.2202,17.2347,54000.0
2010-12-29 10:35:00,35.64,35.65,35.61,35.61,122800.0,17.2347,17.2395,17.2202,17.2202,122800.0
2010-12-29 10:40:00,35.61,35.62,35.59,35.59,124300.0,17.2202,17.225,17.2105,17.2105,124300.0
2010-12-29 10:45:00,35.6,35.62,35.59,35.62,75900.0,17.2154,17.225,17.2105,17.225,75900.0
2010-12-29 10:50:00,35.62,35.63,35.6,35.62,87100.0,17.225,17.2299,17.2154,17.225,87100.0
2010-12-29 10:55:00,35.61,35.63,35.59,35.6,114900.0,17.2202,17.2299,17.2105,17.2154,114900.0
2010-12-29 11:00:00,35.6,35.61,35.59,35.61,141400.0,17.2154,17.2202,17.2105,17.2202,141400.0
2010-12-29 11:05:00,35.6,35.61,35.6,35.61,47500.0,17.2154,17.2202,17.2154,17.2202,47500.0
2010-12-29 11:10:00,35.61,35.62,35.57,35.58,190500.0,17.2202,17.225,17.2009,17.2057,190500.0
2010-12-29 11:15:00,35.58,35.62,35.58,35.62,92900.0,17.2057,17.225,17.2057,17.225,92900.0
2010-12-29 11:20:00,35.61,35.62,35.6,35.61,203200.0,17.2202,17.225,17.2154,17.2202,203200.0
2010-12-29 11:25:00,35.6,35.65,35.6,35.63,94700.0,17.2154,17.2395,17.2154,17.2299,94700.0
2010-12-29 11:30:00,35.64,35.65,35.62,35.65,55700.0,17.2347,17.2395,17.225,17.2395,55700.0
2010-12-29 11:35:00,35.65,35.65,35.63,35.65,63700.0,17.2395,17.2395,17.2299,17.2395,63700.0
2010-12-29 11:40:00,35.65,35.65,35.62,35.63,145600.0,17.2395,17.2395,17.225,17.2299,145600.0
2010-12-29 11:45:00,35.63,35.64,35.63,35.63,41100.0,17.2299,17.2347,17.2299,17.2299,41100.0
2010-12-29 11:50:00,35.62,35.65,35.62,35.65,91500.0,17.225,17.2395,17.225,17.2395,91500.0
2010-12-29 11:55:00,35.64,35.65,35.64,35.65,71000.0,17.2347,17.2395,17.2347,17.2395,71000.0
2010-12-29 12:00:00,35.65,35.65,35.63,35.64,88800.0,17.2395,17.2395,17.2299,17.2347,88800.0
2010-12-29 12:05:00,35.63,35.65,35.63,35.64,83200.0,17.2299,17.2395,17.2299,17.2347,83200.0
2010-12-29 12:10:00,35.64,35.64,35.61,35.61,90700.0,17.2347,17.2347,17.2202,17.2202,90700.0
2010-12-29 12:15:00,35.61,35.62,35.6,35.62,85900.0,17.2202,17.225,17.2154,17.225,85900.0
2010-12-29 12:20:00,35.62,35.65,35.61,35.65,47200.0,17.225,17.2395,17.2202,17.2395,47200.0
2010-12-29 12:25:00,35.65,35.66,35.64,35.66,34400.0,17.2395,17.2444,17.2347,17.2444,34400.0
2010-12-29 12:30:00,35.66,35.66,35.65,35.66,32700.0,17.2444,17.2444,17.2395,17.2444,32700.0
2010-12-29 12:35:00,35.65,35.67,35.65,35.67,51600.0,17.2395,17.2492,17.2395,17.2492,51600.0
2010-12-29 12:40:00,35.67,35.69,35.67,35.69,106300.0,17.2492,17.2589,17.2492,17.2589,106300.0
2010-12-29 12:45:00,35.69,35.69,35.65,35.65,100900.0,17.2589,17.2589,17.2395,17.2395,100900.0
2010-12-29 12:50:00,35.66,35.67,35.63,35.67,62700.0,17.2444,17.2492,17.2299,17.2492,62700.0
2010-12-29 12:55:00,35.67,35.68,35.65,35.66,132300.0,17.2492,17.2541,17.2395,17.2444,132300.0
2010-12-29 13:00:00,35.66,35.69,35.65,35.69,40800.0,17.2444,17.2589,17.2395,17.2589,40800.0
2010-12-29 13:05:00,35.68,35.73,35.68,35.72,102400.0,17.2541,17.2782,17.2541,17.2734,102400.0
2010-12-29 13:10:00,35.72,35.72,35.69,35.71,66500.0,17.2734,17.2734,17.2589,17.2686,66500.0
2010-12-29 13:15:00,35.71,35.73,35.7,35.72,70400.0,17.2686,17.2782,17.2637,17.2734,70400.0
2010-12-29 13:20:00,35.72,35.76,35.71,35.74,178200.0,17.2734,17.2927,17.2686,17.2831,178200.0
2010-12-29 13:25:00,35.74,35.74,35.71,35.72,42400.0,17.2831,17.2831,17.2686,17.2734,42400.0
2010-12-29 13:30:00,35.72,35.74,35.7,35.73,88800.0,17.2734,17.2831,17.2637,17.2782,88800.0
2010-12-29 13:35:00,35.73,35.74,35.73,35.74,55100.0,17.2782,17.2831,17.2782,17.2831,55100.0
2010-12-29 13:40:00,35.74,35.75,35.71,35.74,64400.0,17.2831,17.2879,17.2686,17.2831,64400.0
2010-12-29 13:45:00,35.74,35.76,35.73,35.73,95700.0,17.2831,17.2927,17.2782,17.2782,95700.0
2010-12-29 13:50:00,35.73,35.74,35.72,35.73,69600.0,17.2782,17.2831,17.2734,17.2782,69600.0
2010-12-29 13:55:00,35.74,35.77,35.73,35.76,105200.0,17.2831,17.2976,17.2782,17.2927,105200.0
2010-12-29 14:00:00,35.76,35.76,35.72,35.74,217100.0,17.2927,17.2927,17.2734,17.2831,217100.0
2010-12-29 14:05:00,35.74,35.74,35.71,35.74,71900.0,17.2831,17.2831,17.2686,17.2831,71900.0
2010-12-29 14:10:00,35.74,35.77,35.73,35.76,96200.0,17.2831,17.2976,17.2782,17.2927,96200.0
2010-12-29 14:15:00,35.75,35.76,35.71,35.72,94700.0,17.2879,17.2927,17.2686,17.2734,94700.0
2010-12-29 14:20:00,35.72,35.74,35.71,35.71,57400.0,17.2734,17.2831,17.2686,17.2686,57400.0
2010-12-29 14:25:00,35.72,35.72,35.7,35.7,59600.0,17.2734,17.2734,17.2637,17.2637,59600.0
2010-12-29 14:30:00,35.7,35.71,35.65,35.65,290300.0,17.2637,17.2686,17.2395,17.2395,290300.0
2010-12-29 14:35:00,35.65,35.67,35.62,35.64,232800.0,17.2395,17.2492,17.225,17.2347,232800.0
2010-12-29 14:40:00,35.65,35.67,35.63,35.66,307200.0,17.2395,17.2492,17.2299,17.2444,307200.0
2010-12-29 14:45:00,35.66,35.68,35.64,35.65,205100.0,17.2444,17.2541,17.2347,17.2395,205100.0
2010-12-29 14:50:00,35.65,35.65,35.62,35.63,130500.0,17.2395,17.2395,17.225,17.2299,130500.0
2010-12-29 14:55:00,35.62,35.64,35.6,35.63,204300.0,17.225,17.2347,17.2154,17.2299,204300.0
2010-12-29 15:00:00,35.63,35.65,35.62,35.63,140900.0,17.2299,17.2395,17.225,17.2299,140900.0
2010-12-29 15:05:00,35.63,35.64,35.61,35.62,157200.0,17.2299,17.2347,17.2202,17.225,157200.0
2010-12-29 15:10:00,35.62,35.65,35.6,35.65,262200.0,17.225,17.2395,17.2154,17.2395,262200.0
2010-12-29 15:15:00,35.64,35.65,35.6,35.62,156000.0,17.2347,17.2395,17.2154,17.225,156000.0
2010-12-29 15:20:00,35.62,35.64,35.61,35.64,56100.0,17.225,17.2347,17.2202,17.2347,56100.0
2010-12-29 15:25:00,35.64,35.64,35.63,35.64,123500.0,17.2347,17.2347,17.2299,17.2347,123500.0
2010-12-29 15:30:00,35.64,35.65,35.63,35.65,74500.0,17.2347,17.2395,17.2299,17.2395,74500.0
2010-12-29 15:35:00,35.65,35.65,35.64,35.65,89300.0,17.2395,17.2395,17.2347,17.2395,89300.0
2010-12-29 15:40:00,35.65,35.65,35.64,35.65,132100.0,17.2395,17.2395,17.2347,17.2395,132100.0
2010-12-29 15:45:00,35.64,35.65,35.63,35.64,176100.0,17.2347,17.2395,17.2299,17.2347,176100.0
2010-12-29 15:50:00,35.63,35.65,35.63,35.64,246400.0,17.2299,17.2395,17.2299,17.2347,246400.0
2010-12-29 15:55:00,35.63,35.64,35.58,35.59,666500.0,17.2299,17.2347,17.2057,17.2105,666500.0
2010-12-30 09:30:00,35.56,35.62,35.5,35.51,317600.0,17.196,17.225,17.167,17.1718,317600.0
2010-12-30 09:35:00,35.51,35.61,35.51,35.57,155900.0,17.1718,17.2202,17.1718,17.2009,155900.0
2010-12-30 09:40:00,35.57,35.67,35.56,35.59,153400.0,17.2009,17.2492,17.196,17.2105,153400.0
2010-12-30 09:45:00,35.59,35.63,35.57,35.59,94400.0,17.2105,17.2299,17.2009,17.2105,94400.0
2010-12-30 09:50:00,35.59,35.6,35.55,35.59,221600.0,17.2105,17.2154,17.1912,17.2105,221600.0
2010-12-30 09:55:00,35.59,35.64,35.58,35.64,116800.0,17.2105,17.2347,17.2057,17.2347,116800.0
2010-12-30 10:00:00,35.64,35.65,35.59,35.62,84700.0,17.2347,17.2395,17.2105,17.225,84700.0
2010-12-30 10:05:00,35.62,35.68,35.62,35.63,188400.0,17.225,17.2541,17.225,17.2299,188400.0
2010-12-30 10:10:00,35.63,35.63,35.59,35.61,106500.0,17.2299,17.2299,17.2105,17.2202,106500.0
2010-12-30 10:15:00,35.6,35.62,35.6,35.62,64900.0,17.2154,17.225,17.2154,17.225,64900.0
2010-12-30 10:20:00,35.62,35.64,35.6,35.6,114000.0,17.225,17.2347,17.2154,17.2154,114000.0
2010-12-30 10:25:00,35.6,35.62,35.59,35.6,83100.0,17.2154,17.225,17.2105,17.2154,83100.0
2010-12-30 10:30:00,35.6,35.63,35.59,35.6,70500.0,17.2154,17.2299,17.2105,17.2154,70500.0
2010-12-30 10:35:00,35.59,35.63,35.59,35.59,166100.0,17.2105,17.2299,17.2105,17.2105,166100.0
2010-12-30 10:40:00,35.59,35.63,35.59,35.62,111400.0,17.2105,17.2299,17.2105,17.225,111400.0
2010-12-30 10:45:00,35.63,35.65,35.63,35.63,113700.0,17.2299,17.2395,17.2299,17.2299,113700.0
2010-12-30 10:50:00,35.63,35.65,35.59,35.6,151200.0,17.2299,17.2395,17.2105,17.2154,151200.0
2010-12-30 10:55:00,35.6,35.61,35.58,35.59,117200.0,17.2154,17.2202,17.2057,17.2105,117200.0
2010-12-30 11:00:00,35.59,35.64,35.58,35.61,201100.0,17.2105,17.2347,17.2057,17.2202,201100.0
2010-12-30 11:05:00,35.6,35.62,35.6,35.62,56200.0,17.2154,17.225,17.2154,17.225,56200.0
2010-12-30 11:10:00,35.62,35.65,35.6,35.65,147700.0,17.225,17.2395,17.2154,17.2395,147700.0
2010-12-30 11:15:00,35.65,35.65,35.59,35.63,257700.0,17.2395,17.2395,17.2105,17.2299,257700.0
2010-12-30 11:20:00,35.63,35.64,35.61,35.62,138500.0,17.2299,17.2347,17.2202,17.225,138500.0
2010-12-30 11:25:00,35.61,35.63,35.6,35.61,134100.0,17.2202,17.2299,17.2154,17.2202,134100.0
2010-12-30 11:30:00,35.61,35.64,35.6,35.62,261000.0,17.2202,17.2347,17.2154,17.225,261000.0
2010-12-30 11:35:00,35.62,35.64,35.61,35.63,100100.0,17.225,17.2347,17.2202,17.2299,100100.0
2010-12-30 11:40:00,35.63,35.65,35.63,35.64,60400.0,17.2299,17.2395,17.2299,17.2347,60400.0
2010-12-30 11:45:00,35.64,35.65,35.62,35.62,70900.0,17.2347,17.2395,17.225,17.225,70900.0
2010-12-30 11:50:00,35.63,35.63,35.55,35.57,203200.0,17.2299,17.2299,17.1912,17.2009,203200.0
2010-12-30 11:55:00,35.58,35.59,35.57,35.58,115500.0,17.2057,17.2105,17.2009,17.2057,115500.0
2010-12-30 12:00:00,35.58,35.59,35.57,35.58,91400.0,17.2057,17.2105,17.2009,17.2057,91400.0
2010-12-30 12:05:00,35.58,35.6,35.57,35.6,79700.0,17.2057,17.2154,17.2009,17.2154,79700.0
2010-12-30 12:10:00,35.6,35.61,35.58,35.6,78200.0,17.2154,17.2202,17.2057,17.2154,78200.0
2010-12-30 12:15:00,35.6,35.63,35.59,35.63,59400.0,17.2154,17.2299,17.2105,17.2299,59400.0
2010-12-30 12:20:00,35.63,35.63,35.56,35.56,136900.0,17.2299,17.2299,17.196,17.196,136900.0
2010-12-30 12:25:00,35.56,35.57,35.56,35.56,33600.0,17.196,17.2009,17.196,17.196,33600.0
2010-12-30 12:30:00,35.57,35.58,35.56,35.57,37600.0,17.2009,17.2057,17.196,17.2009,37600.0
2010-12-30 12:35:00,35.58,35.58,35.57,35.58,24500.0,17.2057,17.2057,17.2009,17.2057,24500.0
2010-12-30 12:40:00,35.58,35.58,35.57,35.58,19600.0,17.2057,17.2057,17.2009,17.2057,19600.0
2010-12-30 12:45:00,35.58,35.58,35.57,35.57,26300.0,17.2057,17.2057,17.2009,17.2009,26300.0
2010-12-30 12:50:00,35.57,35.58,35.55,35.56,52100.0,17.2009,17.2057,17.1912,17.196,52100.0
2010-12-30 12:55:00,35.56,35.56,35.51,35.54,195900.0,17.196,17.196,17.1718,17.1864,195900.0
2010-12-30 13:00:00,35.54,35.54,35.51,35.53,88400.0,17.1864,17.1864,17.1718,17.1815,88400.0
2010-12-30 13:05:00,35.54,35.55,35.53,35.55,71600.0,17.1864,17.1912,17.1815,17.1912,71600.0
2010-12-30 13:10:00,35.55,35.55,35.53,35.54,37500.0,17.1912,17.1912,17.1815,17.1864,37500.0
2010-12-30 13:15:00,35.55,35.55,35.54,35.54,21100.0,17.1912,17.1912,17.1864,17.1864,21100.0
2010-12-30 13:20:00,35.54,35.55,35.54,35.55,20800.0,17.1864,17.1912,17.1864,17.1912,20800.0
2010-12-30 13:25:00,35.55,35.56,35.54,35.55,49600.0,17.1912,17.196,17.1864,17.1912,49600.0
2010-12-30 13:30:00,35.55,35.56,35.55,35.56,24100.0,17.1912,17.196,17.1912,17.196,24100.0
2010-12-30 13:35:00,35.56,35.58,35.55,35.57,55200.0,17.196,17.2057,17.1912,17.2009,55200.0
2010-12-30 13:40:00,35.58,35.58,35.54,35.55,57500.0,17.2057,17.2057,17.1864,17.1912,57500.0
2010-12-30 13:45:00,35.55,35.55,35.53,35.55,47500.0,17.1912,17.1912,17.1815,17.1912,47500.0
2010-12-30 13:50:00,35.55,35.56,35.54,35.54,73700.0,17.1912,17.196,17.1864,17.1864,73700.0
2010-12-30 13:55:00,35.55,35.58,35.54,35.56,111400.0,17.1912,17.2057,17.1864,17.196,111400.0
2010-12-30 14:00:00,35.56,35.56,35.55,35.56,26100.0,17.196,17.196,17.1912,17.196,26100.0
2010-12-30 14:05:00,35.56,35.56,35.54,35.54,191200.0,17.196,17.196,17.1864,17.1864,191200.0
2010-12-30 14:10:00,35.55,35.58,35.55,35.58,27200.0,17.1912,17.2057,17.1912,17.2057,27200.0
2010-12-30 14:15:00,35.58,35.59,35.57,35.58,84600.0,17.2057,17.2105,17.2009,17.2057,84600.0
2010-12-30 14:20:00,35.58,35.58,35.56,35.58,129300.0,17.2057,17.2057,17.196,17.2057,129300.0
2010-12-30 14:25:00,35.58,35.6,35.57,35.6,71300.0,17.2057,17.2154,17.2009,17.2154,71300.0
2010-12-30 14:30:00,35.59,35.6,35.58,35.59,97100.0,17.2105,17.2154,17.2057,17.2105,97100.0
2010-12-30 14:35:00,35.59,35.6,35.58,35.6,109400.0,17.2105,17.2154,17.2057,17.2154,109400.0
2010-12-30 14:40:00,35.6,35.6,35.58,35.59,108100.0,17.2154,17.2154,17.2057,17.2105,108100.0
2010-12-30 14:45:00,35.59,35.6,35.58,35.6,37300.0,17.2105,17.2154,17.2057,17.2154,37300.0
2010-12-30 14:50:00,35.6,35.61,35.59,35.6,100900.0,17.2154,17.2202,17.2105,17.2154,100900.0
2010-12-30 14:55:00,35.6,35.6,35.59,35.6,65200.0,17.2154,17.2154,17.2105,17.2154,65200.0
2010-12-30 15:00:00,35.6,35.6,35.56,35.57,137300.0,17.2154,17.2154,17.196,17.2009,137300.0
2010-12-30 15:05:00,35.56,35.57,35.56,35.56,43100.0,17.196,17.2009,17.196,17.196,43100.0
2010-12-30 15:10:00,35.56,35.57,35.54,35.54,95300.0,17.196,17.2009,17.1864,17.1864,95300.0
2010-12-30 15:15:00,35.54,35.55,35.52,35.53,124700.0,17.1864,17.1912,17.1767,17.1815,124700.0
2010-12-30 15:20:00,35.53,35.55,35.52,35.55,103300.0,17.1815,17.1912,17.1767,17.1912,103300.0
2010-12-30 15:25:00,35.55,35.6,35.54,35.59,69500.0,17.1912,17.2154,17.1864,17.2105,69500.0
2010-12-30 15:30:00,35.6,35.6,35.54,35.55,198900.0,17.2154,17.2154,17.1864,17.1912,198900.0
2010-12-30 15:35:00,35.55,35.6,35.55,35.6,109400.0,17.1912,17.2154,17.1912,17.2154,109400.0
2010-12-30 15:40:00,35.6,35.6,35.57,35.57,179100.0,17.2154,17.2154,17.2009,17.2009,179100.0
2010-12-30 15:45:00,35.57,35.58,35.54,35.58,125500.0,17.2009,17.2057,17.1864,17.2057,125500.0
2010-12-30 15:50:00,35.57,35.58,35.54,35.57,210700.0,17.2009,17.2057,17.1864,17.2009,210700.0
2010-12-30 15:55:00,35.57,35.58,35.56,35.58,297100.0,17.2009,17.2057,17.196,17.2057,297100.0
2010-12-31 09:30:00,35.62,35.74,35.61,35.7,322300.0,17.225,17.2831,17.2202,17.2637,322300.0
2010-12-31 09:35:00,35.7,35.78,35.68,35.75,228700.0,17.2637,17.3024,17.2541,17.2879,228700.0
2010-12-31 09:40:00,35.75,35.83,35.75,35.82,364900.0,17.2879,17.3266,17.2879,17.3218,364900.0
2010-12-31 09:45:00,35.82,35.82,35.74,35.76,202100.0,17.3218,17.3218,17.2831,17.2927,202100.0
2010-12-31 09:50:00,35.76,35.76,35.72,35.72,92100.0,17.2927,17.2927,17.2734,17.2734,92100.0
2010-12-31 09:55:00,35.72,35.8,35.71,35.8,181100.0,17.2734,17.3121,17.2686,17.3121,181100.0
2010-12-31 10:00:00,35.8,35.82,35.79,35.81,144500.0,17.3121,17.3218,17.3072,17.3169,144500.0
2010-12-31 10:05:00,35.8,35.84,35.78,35.83,141000.0,17.3121,17.3314,17.3024,17.3266,141000.0
2010-12-31 10:10:00,35.83,35.84,35.79,35.8,123300.0,17.3266,17.3314,17.3072,17.3121,123300.0
2010-12-31 10:15:00,35.8,35.88,35.78,35.88,255900.0,17.3121,17.3508,17.3024,17.3508,255900.0
2010-12-31 10:20:00,35.87,35.88,35.84,35.85,116800.0,17.3459,17.3508,17.3314,17.3363,116800.0
2010-12-31 10:25:00,35.84,35.88,35.82,35.86,160000.0,17.3314,17.3508,17.3218,17.3411,160000.0
2010-12-31 10:30:00,35.85,35.87,35.84,35.87,117000.0,17.3363,17.3459,17.3314,17.3459,117000.0
2010-12-31 10:35:00,35.86,35.88,35.86,35.87,89800.0,17.3411,17.3508,17.3411,17.3459,89800.0
2010-12-31 10:40:00,35.87,35.88,35.85,35.87,107800.0,17.3459,17.3508,17.3363,17.3459,107800.0
2010-12-31 10:45:00,35.88,35.9,35.86,35.88,78800.0,17.3508,17.3604,17.3411,17.3508,78800.0
2010-12-31 10:50:00,35.89,35.92,35.87,35.9,120900.0,17.3556,17.3701,17.3459,17.3604,120900.0
2010-12-31 10:55:00,35.9,35.9,35.89,35.89,44100.0,17.3604,17.3604,17.3556,17.3556,44100.0
2010-12-31 11:00:00,35.89,35.9,35.88,35.89,69900.0,17.3556,17.3604,17.3508,17.3556,69900.0
2010-12-31 11:05:00,35.88,35.9,35.88,35.89,102500.0,17.3508,17.3604,17.3508,17.3556,102500.0
2010-12-31 11:10:00,35.88,35.89,35.86,35.86,91100.0,17.3508,17.3556,17.3411,17.3411,91100.0
2010-12-31 11:15:00,35.86,35.9,35.86,35.89,162600.0,17.3411,17.3604,17.3411,17.3556,162600.0
2010-12-31 11:20:00,35.88,35.9,35.88,35.89,51800.0,17.3508,17.3604,17.3508,17.3556,51800.0
2010-12-31 11:25:00,35.89,35.91,35.88,35.9,92700.0,17.3556,17.3653,17.3508,17.3604,92700.0
2010-12-31 11:30:00,35.9,35.93,35.89,35.91,98200.0,17.3604,17.375,17.3556,17.3653,98200.0
2010-12-31 11:35:00,35.91,35.92,35.89,35.9,71100.0,17.3653,17.3701,17.3556,17.3604,71100.0
2010-12-31 11:40:00,35.89,35.92,35.89,35.91,55100.0,17.3556,17.3701,17.3556,17.3653,55100.0
2010-12-31 11:45:00,35.92,35.95,35.91,35.95,91800.0,17.3701,17.3846,17.3653,17.3846,91800.0
2010-12-31 11:50:00,35.94,35.95,35.93,35.94,57700.0,17.3798,17.3846,17.375,17.3798,57700.0
2010-12-31 11:55:00,35.95,35.95,35.92,35.92,59700.0,17.3846,17.3846,17.3701,17.3701,59700.0
2010-12-31 12:00:00,35.93,35.99,35.92,35.96,154400.0,17.375,17.404,17.3701,17.3895,154400.0
2010-12-31 12:05:00,35.95,35.95,35.92,35.92,58400.0,17.3846,17.3846,17.3701,17.3701,58400.0
2010-12-31 12:10:00,35.92,35.93,35.9,35.9,68100.0,17.3701,17.375,17.3604,17.3604,68100.0
2010-12-31 12:15:00,35.9,35.94,35.9,35.93,68100.0,17.3604,17.3798,17.3604,17.375,68100.0
2010-12-31 12:20:00,35.94,35.97,35.93,35.97,42900.0,17.3798,17.3943,17.375,17.3943,42900.0
2010-12-31 12:25:00,35.96,36.0,35.94,35.94,202300.0,17.3895,17.4088,17.3798,17.3798,202300.0
2010-12-31 12:30:00,35.95,35.96,35.94,35.94,63500.0,17.3846,17.3895,17.3798,17.3798,63500.0
2010-12-31 12:35:00,35.95,35.95,35.93,35.94,58500.0,17.3846,17.3846,17.375,17.3798,58500.0
2010-12-31 12:40:00,35.93,35.94,35.9,35.9,58600.0,17.375,17.3798,17.3604,17.3604,58600.0
2010-12-31 12:45:00,35.91,35.92,35.87,35.88,152100.0,17.3653,17.3701,17.3459,17.3508,152100.0
2010-12-31 12:50:00,35.88,35.88,35.87,35.88,130300.0,17.3508,17.3508,17.3459,17.3508,130300.0
2010-12-31 12:55:00,35.87,35.88,35.87,35.88,22900.0,17.3459,17.3508,17.3459,17.3508,22900.0
2010-12-31 13:00:00,35.87,35.88,35.85,35.86,163000.0,17.3459,17.3508,17.3363,17.3411,163000.0
2010-12-31 13:05:00,35.86,35.89,35.86,35.88,136600.0,17.3411,17.3556,17.3411,17.3508,136600.0
2010-12-31 13:10:00,35.88,35.88,35.86,35.88,56800.0,17.3508,17.3508,17.3411,17.3508,56800.0
2010-12-31 13:15:00,35.88,35.89,35.87,35.88,181000.0,17.3508,17.3556,17.3459,17.3508,181000.0
2010-12-31 13:20:00,35.87,35.92,35.87,35.9,167000.0,17.3459,17.3701,17.3459,17.3604,167000.0
2010-12-31 13:25:00,35.91,35.92,35.9,35.91,79800.0,17.3653,17.3701,17.3604,17.3653,79800.0
2010-12-31 13:30:00,35.91,35.92,35.9,35.92,75900.0,17.3653,17.3701,17.3604,17.3701,75900.0
2010-12-31 13:35:00,35.92,35.95,35.91,35.94,105500.0,17.3701,17.3846,17.3653,17.3798,105500.0
2010-12-31 13:40:00,35.94,35.94,35.89,35.9,74700.0,17.3798,17.3798,17.3556,17.3604,74700.0
2010-12-31 13:45:00,35.9,35.9,35.88,35.9,75200.0,17.3604,17.3604,17.3508,17.3604,75200.0
2010-12-31 13:50:00,35.89,35.92,35.89,35.92,46300.0,17.3556,17.3701,17.3556,17.3701,46300.0
2010-12-31 13:55:00,35.92,35.93,35.9,35.91,75700.0,17.3701,17.375,17.3604,17.3653,75700.0
2010-12-31 14:00:00,35.91,35.92,35.88,35.88,90900.0,17.3653,17.3701,17.3508,17.3508,90900.0
2010-12-31 14:05:00,35.88,35.92,35.87,35.91,136300.0,17.3508,17.3701,17.3459,17.3653,136300.0
2010-12-31 14:10:00,35.91,35.91,35.88,35.9,55500.0,17.3653,17.3653,17.3508,17.3604,55500.0
2010-12-31 14:15:00,35.89,35.92,35.88,35.9,67200.0,17.3556,17.3701,17.3508,17.3604,67200.0
2010-12-31 14:20:00,35.9,35.92,35.88,35.88,76200.0,17.3604,17.3701,17.3508,17.3508,76200.0
2010-12-31 14:25:00,35.88,35.91,35.88,35.88,54500.0,17.3508,17.3653,17.3508,17.3508,54500.0
2010-12-31 14:30:00,35.88,35.92,35.88,35.92,66300.0,17.3508,17.3701,17.3508,17.3701,66300.0
2010-12-31 14:35:00,35.92,35.93,35.9,35.9,58900.0,17.3701,17.375,17.3604,17.3604,58900.0
2010-12-31 14:40:00,35.9,35.92,35.9,35.92,43500.0,17.3604,17.3701,17.3604,17.3701,43500.0
2010-12-31 14:45:00,35.92,35.93,35.91,35.93,36000.0,17.3701,17.375,17.3653,17.375,36000.0
2010-12-31 14:50:00,35.92,35.94,35.89,35.91,83800.0,17.3701,17.3798,17.3556,17.3653,83800.0
2010-12-31 14:55:00,35.91,35.93,35.89,35.9,76900.0,17.3653,17.375,17.3556,17.3604,76900.0
2010-12-31 15:00:00,35.9,35.91,35.88,35.88,64500.0,17.3604,17.3653,17.3508,17.3508,64500.0
2010-12-31 15:05:00,35.88,35.89,35.85,35.85,79700.0,17.3508,17.3556,17.3363,17.3363,79700.0
2010-12-31 15:10:00,35.85,35.88,35.85,35.86,59100.0,17.3363,17.3508,17.3363,17.3411,59100.0
2010-12-31 15:15:00,35.85,35.87,35.85,35.86,73500.0,17.3363,17.3459,17.3363,17.3411,73500.0
2010-12-31 15:20:00,35.87,35.87,35.83,35.84,141700.0,17.3459,17.3459,17.3266,17.3314,141700.0
2010-12-31 15:25:00,35.85,35.91,35.85,35.9,308400.0,17.3363,17.3653,17.3363,17.3604,308400.0
2010-12-31 15:30:00,35.9,35.9,35.88,35.9,180100.0,17.3604,17.3604,17.3508,17.3604,180100.0
2010-12-31 15:35:00,35.9,35.91,35.85,35.85,202700.0,17.3604,17.3653,17.3363,17.3363,202700.0
2010-12-31 15:40:00,35.86,35.86,35.83,35.84,142100.0,17.3411,17.3411,17.3266,17.3314,142100.0
2010-12-31 15:45:00,35.83,35.83,35.79,35.8,425200.0,17.3266,17.3266,17.3072,17.3121,425200.0
2010-12-31 15:50:00,35.8,35.83,35.79,35.81,402500.0,17.3121,17.3266,17.3072,17.3169,402500.0
2010-12-31 15:55:00,35.81,35.82,35.76,35.8,1147600.0,17.3169,17.3218,17.2927,17.3121,1147600.0
2011-01-03 09:30:00,36.06,36.12,35.99,36.02,792200.0,17.4378,17.4668,17.404,17.4185,792200.0
2011-01-03 09:35:00,36.02,36.05,35.96,35.97,478000.0,17.4185,17.433,17.3895,17.3943,478000.0
2011-01-03 09:40:00,35.96,36.01,35.91,35.95,644000.0,17.3895,17.4136,17.3653,17.3846,644000.0
2011-01-03 09:45:00,35.94,35.95,35.88,35.92,316500.0,17.3798,17.3846,17.3508,17.3701,316500.0
2011-01-03 09:50:00,35.92,35.97,35.89,35.94,395100.0,17.3701,17.3943,17.3556,17.3798,395100.0
2011-01-03 09:55:00,35.95,35.96,35.93,35.95,280500.0,17.3846,17.3895,17.375,17.3846,280500.0
2011-01-03 10:00:00,35.95,35.95,35.89,35.94,518700.0,17.3846,17.3846,17.3556,17.3798,518700.0
2011-01-03 10:05:00,35.94,36.0,35.93,36.0,400600.0,17.3798,17.4088,17.375,17.4088,400600.0
2011-01-03 10:10:00,36.0,36.01,35.98,35.98,390200.0,17.4088,17.4136,17.3991,17.3991,390200.0
2011-01-03 10:15:00,35.99,36.04,35.97,35.99,448400.0,17.404,17.4281,17.3943,17.404,448400.0
2011-01-03 10:20:00,35.99,36.04,35.98,36.02,242100.0,17.404,17.4281,17.3991,17.4185,242100.0
2011-01-03 10:25:00,36.02,36.11,36.02,36.1,222500.0,17.4185,17.462,17.4185,17.4572,222500.0
2011-01-03 10:30:00,36.1,36.15,36.1,36.15,288200.0,17.4572,17.4813,17.4572,17.4813,288200.0
2011-01-03 10:35:00,36.14,36.17,36.12,36.12,197800.0,17.4765,17.491,17.4668,17.4668,197800.0
2011-01-03 10:40:00,36.12,36.17,36.12,36.16,214600.0,17.4668,17.491,17.4668,17.4862,214600.0
2011-01-03 10:45:00,36.17,36.24,36.17,36.22,235900.0,17.491,17.5249,17.491,17.5152,235900.0
2011-01-03 10:50:00,36.22,36.27,36.21,36.25,265600.0,17.5152,17.5394,17.5104,17.5297,265600.0
2011-01-03 10:55:00,36.26,36.27,36.22,36.23,158200.0,17.5345,17.5394,17.5152,17.52,158200.0
2011-01-03 11:00:00,36.22,36.23,36.16,36.16,320700.0,17.5152,17.52,17.4862,17.4862,320700.0
2011-01-03 11:05:00,36.16,36.2,36.16,36.17,174300.0,17.4862,17.5055,17.4862,17.491,174300.0
2011-01-03 11:10:00,36.18,36.25,36.17,36.25,233800.0,17.4958,17.5297,17.491,17.5297,233800.0
2011-01-03 11:15:00,36.25,36.25,36.24,36.25,98500.0,17.5297,17.5297,17.5249,17.5297,98500.0
2011-01-03 11:20:00,36.24,36.27,36.23,36.27,178100.0,17.5249,17.5394,17.52,17.5394,178100.0
2011-01-03 11:25:00,36.26,36.27,36.24,36.26,219800.0,17.5345,17.5394,17.5249,17.5345,219800.0
2011-01-03 11:30:00,36.26,36.26,36.21,36.24,139400.0,17.5345,17.5345,17.5104,17.5249,139400.0
2011-01-03 11:35:00,36.24,36.28,36.23,36.26,120000.0,17.5249,17.5442,17.52,17.5345,120000.0
2011-01-03 11:40:00,36.27,36.27,36.24,36.25,82800.0,17.5394,17.5394,17.5249,17.5297,82800.0
2011-01-03 11:45:00,36.24,36.28,36.24,36.24,131200.0,17.5249,17.5442,17.5249,17.5249,131200.0
2011-01-03 11:50:00,36.25,36.28,36.24,36.28,98700.0,17.5297,17.5442,17.5249,17.5442,98700.0
2011-01-03 11:55:00,36.28,36.3,36.27,36.3,185900.0,17.5442,17.5539,17.5394,17.5539,185900.0
2011-01-03 12:00:00,36.3,36.3,36.29,36.3,76500.0,17.5539,17.5539,17.549,17.5539,76500.0
2011-01-03 12:05:00,36.3,36.34,36.27,36.33,205900.0,17.5539,17.5732,17.5394,17.5684,205900.0
2011-01-03 12:10:00,36.34,36.38,36.33,36.37,243300.0,17.5732,17.5926,17.5684,17.5877,243300.0
2011-01-03 12:15:00,36.37,36.38,36.32,36.38,125800.0,17.5877,17.5926,17.5635,17.5926,125800.0
2011-01-03 12:20:00,36.38,36.41,36.35,36.41,199400.0,17.5926,17.6071,17.5781,17.6071,199400.0
2011-01-03 12:25:00,36.41,36.43,36.37,36.38,164100.0,17.6071,17.6167,17.5877,17.5926,164100.0
2011-01-03 12:30:00,36.37,36.42,36.33,36.33,347300.0,17.5877,17.6119,17.5684,17.5684,347300.0
2011-01-03 12:35:00,36.33,36.36,36.31,36.35,339400.0,17.5684,17.5829,17.5587,17.5781,339400.0
2011-01-03 12:40:00,36.34,36.39,36.32,36.39,181300.0,17.5732,17.5974,17.5635,17.5974,181300.0
2011-01-03 12:45:00,36.39,36.39,36.36,36.36,63200.0,17.5974,17.5974,17.5829,17.5829,63200.0
2011-01-03 12:50:00,36.37,36.4,36.36,36.38,152800.0,17.5877,17.6022,17.5829,17.5926,152800.0
2011-01-03 12:55:00,36.37,36.4,36.35,36.38,83700.0,17.5877,17.6022,17.5781,17.5926,83700.0
2011-01-03 13:00:00,36.39,36.42,36.37,36.39,208600.0,17.5974,17.6119,17.5877,17.5974,208600.0
2011-01-03 13:05:00,36.39,36.41,36.38,36.39,90700.0,17.5974,17.6071,17.5926,17.5974,90700.0
2011-01-03 13:10:00,36.39,36.42,36.38,36.38,115300.0,17.5974,17.6119,17.5926,17.5926,115300.0
2011-01-03 13:15:00,36.39,36.42,36.37,36.41,112700.0,17.5974,17.6119,17.5877,17.6071,112700.0
2011-01-03 13:20:00,36.41,36.45,36.41,36.44,103400.0,17.6071,17.6264,17.6071,17.6216,103400.0
2011-01-03 13:25:00,36.44,36.45,36.39,36.4,138200.0,17.6216,17.6264,17.5974,17.6022,138200.0
2011-01-03 13:30:00,36.39,36.42,36.37,36.37,146200.0,17.5974,17.6119,17.5877,17.5877,146200.0
2011-01-03 13:35:00,36.38,36.39,36.35,36.36,163900.0,17.5926,17.5974,17.5781,17.5829,163900.0
2011-01-03 13:40:00,36.36,36.37,36.33,36.36,174100.0,17.5829,17.5877,17.5684,17.5829,174100.0
2011-01-03 13:45:00,36.35,36.4,36.35,36.38,100700.0,17.5781,17.6022,17.5781,17.5926,100700.0
2011-01-03 13:50:00,36.38,36.39,36.37,36.39,147200.0,17.5926,17.5974,17.5877,17.5974,147200.0
2011-01-03 13:55:00,36.38,36.39,36.38,36.39,68700.0,17.5926,17.5974,17.5926,17.5974,68700.0
2011-01-03 14:00:00,36.39,36.4,36.38,36.4,138800.0,17.5974,17.6022,17.5926,17.6022,138800.0
2011-01-03 14:05:00,36.4,36.4,36.36,36.37,137700.0,17.6022,17.6022,17.5829,17.5877,137700.0
2011-01-03 14:10:00,36.37,36.37,36.33,36.33,113200.0,17.5877,17.5877,17.5684,17.5684,113200.0
2011-01-03 14:15:00,36.34,36.36,36.32,36.36,111800.0,17.5732,17.5829,17.5635,17.5829,111800.0
2011-01-03 14:20:00,36.36,36.37,36.35,36.37,89200.0,17.5829,17.5877,17.5781,17.5877,89200.0
2011-01-03 14:25:00,36.37,36.38,36.33,36.33,161600.0,17.5877,17.5926,17.5684,17.5684,161600.0
2011-01-03 14:30:00,36.33,36.36,36.32,36.35,164200.0,17.5684,17.5829,17.5635,17.5781,164200.0
2011-01-03 14:35:00,36.36,36.38,36.35,36.35,143800.0,17.5829,17.5926,17.5781,17.5781,143800.0
2011-01-03 14:40:00,36.35,36.36,36.34,36.34,161800.0,17.5781,17.5829,17.5732,17.5732,161800.0
2011-01-03 14:45:00,36.35,36.36,36.34,36.36,95800.0,17.5781,17.5829,17.5732,17.5829,95800.0
2011-01-03 14:50:00,36.35,36.38,36.35,36.37,94300.0,17.5781,17.5926,17.5781,17.5877,94300.0
2011-01-03 14:55:00,36.38,36.4,36.37,36.4,123100.0,17.5926,17.6022,17.5877,17.6022,123100.0
2011-01-03 15:00:00,36.4,36.4,36.35,36.35,190400.0,17.6022,17.6022,17.5781,17.5781,190400.0
2011-01-03 15:05:00,36.36,36.36,36.31,36.32,184100.0,17.5829,17.5829,17.5587,17.5635,184100.0
2011-01-03 15:10:00,36.31,36.33,36.3,36.32,215200.0,17.5587,17.5684,17.5539,17.5635,215200.0
2011-01-03 15:15:00,36.32,36.33,36.3,36.33,206900.0,17.5635,17.5684,17.5539,17.5684,206900.0
2011-01-03 15:20:00,36.32,36.33,36.29,36.3,168600.0,17.5635,17.5684,17.549,17.5539,168600.0
2011-01-03 15:25:00,36.3,36.35,36.29,36.32,199700.0,17.5539,17.5781,17.549,17.5635,199700.0
2011-01-03 15:30:00,36.31,36.38,36.31,36.38,205800.0,17.5587,17.5926,17.5587,17.5926,205800.0
2011-01-03 15:35:00,36.38,36.42,36.37,36.37,554700.0,17.5926,17.6119,17.5877,17.5877,554700.0
2011-01-03 15:40:00,36.37,36.4,36.34,36.35,378900.0,17.5877,17.6022,17.5732,17.5781,378900.0
2011-01-03 15:45:00,36.35,36.4,36.35,36.37,580000.0,17.5781,17.6022,17.5781,17.5877,580000.0
2011-01-03 15:50:00,36.38,36.44,36.38,36.4,636400.0,17.5926,17.6216,17.5926,17.6022,636400.0
2011-01-03 15:55:00,36.4,36.42,36.39,36.41,937700.0,17.6022,17.6119,17.5974,17.6071,937700.0
2011-01-04 09:30:00,36.62,36.65,36.44,36.57,796500.0,17.7086,17.7231,17.6216,17.6844,796500.0
2011-01-04 09:35:00,36.56,36.61,36.53,36.55,315700.0,17.6796,17.7038,17.6651,17.6748,315700.0
2011-01-04 09:40:00,36.55,36.56,36.47,36.49,275500.0,17.6748,17.6796,17.6361,17.6458,275500.0
2011-01-04 09:45:00,36.49,36.6,36.49,36.59,280700.0,17.6458,17.6989,17.6458,17.6941,280700.0
2011-01-04 09:50:00,36.6,36.6,36.48,36.48,284400.0,17.6989,17.6989,17.6409,17.6409,284400.0
2011-01-04 09:55:00,36.48,36.58,36.48,36.56,221100.0,17.6409,17.6893,17.6409,17.6796,221100.0
2011-01-04 10:00:00,36.56,36.62,36.55,36.6,303200.0,17.6796,17.7086,17.6748,17.6989,303200.0
2011-01-04 10:05:00,36.6,36.64,36.59,36.63,358000.0,17.6989,17.7183,17.6941,17.7135,358000.0
2011-01-04 10:10:00,36.63,36.65,36.6,36.64,440200.0,17.7135,17.7231,17.6989,17.7183,440200.0
2011-01-04 10:15:00,36.64,36.66,36.61,36.65,231900.0,17.7183,17.728,17.7038,17.7231,231900.0
2011-01-04 10:20:00,36.64,36.67,36.62,36.62,160300.0,17.7183,17.7328,17.7086,17.7086,160300.0
2011-01-04 10:25:00,36.63,36.66,36.62,36.64,304500.0,17.7135,17.728,17.7086,17.7183,304500.0
2011-01-04 10:30:00,36.65,36.71,36.65,36.7,332900.0,17.7231,17.7521,17.7231,17.7473,332900.0
2011-01-04 10:35:00,36.71,36.78,36.7,36.76,380900.0,17.7521,17.786,17.7473,17.7763,380900.0
2011-01-04 10:40:00,36.76,36.77,36.74,36.76,289000.0,17.7763,17.7812,17.7666,17.7763,289000.0
2011-01-04 10:45:00,36.75,36.76,36.68,36.69,234000.0,17.7715,17.7763,17.7376,17.7425,234000.0
2011-01-04 10:50:00,36.69,36.69,36.67,36.69,145900.0,17.7425,17.7425,17.7328,17.7425,145900.0
2011-01-04 10:55:00,36.69,36.69,36.65,36.66,187000.0,17.7425,17.7425,17.7231,17.728,187000.0
2011-01-04 11:00:00,36.65,36.7,36.63,36.69,313300.0,17.7231,17.7473,17.7135,17.7425,313300.0
2011-01-04 11:05:00,36.69,36.71,36.68,36.71,168400.0,17.7425,17.7521,17.7376,17.7521,168400.0
2011-01-04 11:10:00,36.71,36.8,36.7,36.8,325800.0,17.7521,17.7957,17.7473,17.7957,325800.0
2011-01-04 11:15:00,36.8,36.85,36.79,36.85,295500.0,17.7957,17.8198,17.7908,17.8198,295500.0
2011-01-04 11:20:00,36.85,36.85,36.8,36.81,282000.0,17.8198,17.8198,17.7957,17.8005,282000.0
2011-01-04 11:25:00,36.81,36.81,36.74,36.74,158600.0,17.8005,17.8005,17.7666,17.7666,158600.0
2011-01-04 11:30:00,36.75,36.81,36.73,36.8,253600.0,17.7715,17.8005,17.7618,17.7957,253600.0
2011-01-04 11:35:00,36.79,36.8,36.79,36.8,111400.0,17.7908,17.7957,17.7908,17.7957,111400.0
2011-01-04 11:40:00,36.8,36.8,36.76,36.77,237400.0,17.7957,17.7957,17.7763,17.7812,237400.0
2011-01-04 11:45:00,36.76,36.77,36.75,36.76,140000.0,17.7763,17.7812,17.7715,17.7763,140000.0
2011-01-04 11:50:00,36.77,36.81,36.76,36.81,229000.0,17.7812,17.8005,17.7763,17.8005,229000.0
2011-01-04 11:55:00,36.8,36.82,36.76,36.77,188200.0,17.7957,17.8053,17.7763,17.7812,188200.0
2011-01-04 12:00:00,36.76,36.8,36.75,36.8,195900.0,17.7763,17.7957,17.7715,17.7957,195900.0
2011-01-04 12:05:00,36.8,36.81,36.75,36.76,309400.0,17.7957,17.8005,17.7715,17.7763,309400.0
2011-01-04 12:10:00,36.77,36.78,36.75,36.77,122600.0,17.7812,17.786,17.7715,17.7812,122600.0
2011-01-04 12:15:00,36.76,36.77,36.75,36.75,91300.0,17.7763,17.7812,17.7715,17.7715,91300.0
2011-01-04 12:20:00,36.76,36.76,36.7,36.71,274100.0,17.7763,17.7763,17.7473,17.7521,274100.0
2011-01-04 12:25:00,36.7,36.74,36.67,36.71,279100.0,17.7473,17.7666,17.7328,17.7521,279100.0
2011-01-04 12:30:00,36.7,36.73,36.69,36.72,99100.0,17.7473,17.7618,17.7425,17.757,99100.0
2011-01-04 12:35:00,36.73,36.74,36.7,36.7,171400.0,17.7618,17.7666,17.7473,17.7473,171400.0
2011-01-04 12:40:00,36.7,36.73,36.7,36.71,158600.0,17.7473,17.7618,17.7473,17.7521,158600.0
2011-01-04 12:45:00,36.71,36.74,36.7,36.72,148100.0,17.7521,17.7666,17.7473,17.757,148100.0
2011-01-04 12:50:00,36.72,36.73,36.7,36.72,179100.0,17.757,17.7618,17.7473,17.757,179100.0
2011-01-04 12:55:00,36.71,36.72,36.7,36.71,141000.0,17.7521,17.757,17.7473,17.7521,141000.0
2011-01-04 13:00:00,36.71,36.74,36.7,36.72,199100.0,17.7521,17.7666,17.7473,17.757,199100.0
2011-01-04 13:05:00,36.71,36.74,36.71,36.72,97600.0,17.7521,17.7666,17.7521,17.757,97600.0
2011-01-04 13:10:00,36.72,36.74,36.71,36.74,83600.0,17.757,17.7666,17.7521,17.7666,83600.0
2011-01-04 13:15:00,36.74,36.76,36.73,36.76,106100.0,17.7666,17.7763,17.7618,17.7763,106100.0
2011-01-04 13:20:00,36.76,36.79,36.76,36.78,215100.0,17.7763,17.7908,17.7763,17.786,215100.0
2011-01-04 13:25:00,36.79,36.8,36.77,36.8,129600.0,17.7908,17.7957,17.7812,17.7957,129600.0
2011-01-04 13:30:00,36.79,36.8,36.76,36.77,147200.0,17.7908,17.7957,17.7763,17.7812,147200.0
2011-01-04 13:35:00,36.76,36.8,36.75,36.8,133100.0,17.7763,17.7957,17.7715,17.7957,133100.0
2011-01-04 13:40:00,36.79,36.8,36.79,36.79,73500.0,17.7908,17.7957,17.7908,17.7908,73500.0
2011-01-04 13:45:00,36.79,36.82,36.75,36.75,328100.0,17.7908,17.8053,17.7715,17.7715,328100.0
2011-01-04 13:50:00,36.76,36.76,36.75,36.76,155800.0,17.7763,17.7763,17.7715,17.7763,155800.0
2011-01-04 13:55:00,36.75,36.81,36.74,36.8,282100.0,17.7715,17.8005,17.7666,17.7957,282100.0
2011-01-04 14:00:00,36.79,36.82,36.77,36.81,254300.0,17.7908,17.8053,17.7812,17.8005,254300.0
2011-01-04 14:05:00,36.8,36.85,36.8,36.85,259600.0,17.7957,17.8198,17.7957,17.8198,259600.0
2011-01-04 14:10:00,36.85,36.91,36.84,36.9,189700.0,17.8198,17.8489,17.815,17.844,189700.0
2011-01-04 14:15:00,36.91,36.98,36.91,36.98,273900.0,17.8489,17.8827,17.8489,17.8827,273900.0
2011-01-04 14:20:00,36.98,36.98,36.9,36.95,285200.0,17.8827,17.8827,17.844,17.8682,285200.0
2011-01-04 14:25:00,36.95,36.98,36.93,36.95,210100.0,17.8682,17.8827,17.8585,17.8682,210100.0
2011-01-04 14:30:00,36.95,37.0,36.93,37.0,291100.0,17.8682,17.8924,17.8585,17.8924,291100.0
2011-01-04 14:35:00,36.99,37.0,36.96,36.98,330900.0,17.8875,17.8924,17.873,17.8827,330900.0
2011-01-04 14:40:00,36.99,37.03,36.96,36.97,322000.0,17.8875,17.9069,17.873,17.8779,322000.0
2011-01-04 14:45:00,36.96,37.02,36.96,36.99,221200.0,17.873,17.9021,17.873,17.8875,221200.0
2011-01-04 14:50:00,37.0,37.03,36.98,37.03,221900.0,17.8924,17.9069,17.8827,17.9069,221900.0
2011-01-04 14:55:00,37.02,37.03,36.97,36.97,260300.0,17.9021,17.9069,17.8779,17.8779,260300.0
2011-01-04 15:00:00,36.97,36.99,36.95,36.97,264700.0,17.8779,17.8875,17.8682,17.8779,264700.0
2011-01-04 15:05:00,36.97,36.97,36.89,36.9,257700.0,17.8779,17.8779,17.8392,17.844,257700.0
2011-01-04 15:10:00,36.9,36.91,36.89,36.9,270500.0,17.844,17.8489,17.8392,17.844,270500.0
2011-01-04 15:15:00,36.89,36.9,36.87,36.9,206000.0,17.8392,17.844,17.8295,17.844,206000.0
2011-01-04 15:20:00,36.89,36.95,36.87,36.94,314000.0,17.8392,17.8682,17.8295,17.8634,314000.0
2011-01-04 15:25:00,36.95,36.96,36.91,36.92,327000.0,17.8682,17.873,17.8489,17.8537,327000.0
2011-01-04 15:30:00,36.91,36.93,36.9,36.9,340500.0,17.8489,17.8585,17.844,17.844,340500.0
2011-01-04 15:35:00,36.91,36.96,36.9,36.93,302000.0,17.8489,17.873,17.844,17.8585,302000.0
2011-01-04 15:40:00,36.93,36.95,36.91,36.93,245400.0,17.8585,17.8682,17.8489,17.8585,245400.0
2011-01-04 15:45:00,36.94,37.04,36.94,37.02,845100.0,17.8634,17.9117,17.8634,17.9021,845100.0
2011-01-04 15:50:00,37.03,37.08,37.02,37.08,718100.0,17.9069,17.9311,17.9021,17.9311,718100.0
2011-01-04 15:55:00,37.08,37.17,37.07,37.15,1696000.0,17.9311,17.9746,17.9262,17.9649,1696000.0
2011-01-05 09:30:00,37.1,37.19,37.02,37.13,1279600.0,17.9407,17.9843,17.9021,17.9552,1279600.0
2011-01-05 09:35:00,37.12,37.13,36.91,36.94,791500.0,17.9504,17.9552,17.8489,17.8634,791500.0
2011-01-05 09:40:00,36.95,37.1,36.94,37.06,665500.0,17.8682,17.9407,17.8634,17.9214,665500.0
2011-01-05 09:45:00,37.06,37.2,37.05,37.2,845200.0,17.9214,17.9891,17.9166,17.9891,845200.0
2011-01-05 09:50:00,37.2,37.24,37.16,37.21,428900.0,17.9891,18.0084,17.9698,17.9939,428900.0
2011-01-05 09:55:00,37.21,37.21,37.06,37.09,609500.0,17.9939,17.9939,17.9214,17.9359,609500.0
2011-01-05 10:00:00,37.09,37.19,37.05,37.19,529400.0,17.9359,17.9843,17.9166,17.9843,529400.0
2011-01-05 10:05:00,37.19,37.29,37.19,37.28,366500.0,17.9843,18.0326,17.9843,18.0278,366500.0
2011-01-05 10:10:00,37.28,37.29,37.21,37.25,402600.0,18.0278,18.0326,17.9939,18.0133,402600.0
2011-01-05 10:15:00,37.25,37.32,37.24,37.3,502100.0,18.0133,18.0471,18.0084,18.0375,502100.0
2011-01-05 10:20:00,37.3,37.38,37.29,37.34,651200.0,18.0375,18.0761,18.0326,18.0568,651200.0
2011-01-05 10:25:00,37.34,37.34,37.28,37.29,579000.0,18.0568,18.0568,18.0278,18.0326,579000.0
2011-01-05 10:30:00,37.3,37.3,37.24,37.24,298900.0,18.0375,18.0375,18.0084,18.0084,298900.0
2011-01-05 10:35:00,37.25,37.3,37.24,37.27,331800.0,18.0133,18.0375,18.0084,18.0229,331800.0
2011-01-05 10:40:00,37.26,37.33,37.26,37.26,450100.0,18.0181,18.052,18.0181,18.0181,450100.0
2011-01-05 10:45:00,37.26,37.33,37.26,37.31,342200.0,18.0181,18.052,18.0181,18.0423,342200.0
2011-01-05 10:50:00,37.31,37.39,37.31,37.38,312100.0,18.0423,18.081,18.0423,18.0761,312100.0
2011-01-05 10:55:00,37.38,37.43,37.36,37.42,593300.0,18.0761,18.1003,18.0665,18.0955,593300.0
2011-01-05 11:00:00,37.42,37.45,37.39,37.43,350000.0,18.0955,18.11,18.081,18.1003,350000.0
2011-01-05 11:05:00,37.43,37.48,37.42,37.45,279600.0,18.1003,18.1245,18.0955,18.11,279600.0
2011-01-05 11:10:00,37.44,37.47,37.42,37.46,381500.0,18.1052,18.1197,18.0955,18.1148,381500.0
2011-01-05 11:15:00,37.46,37.5,37.44,37.47,386800.0,18.1148,18.1342,18.1052,18.1197,386800.0
2011-01-05 11:20:00,37.46,37.51,37.45,37.5,590600.0,18.1148,18.139,18.11,18.1342,590600.0
2011-01-05 11:25:00,37.5,37.52,37.47,37.51,475800.0,18.1342,18.1438,18.1197,18.139,475800.0
2011-01-05 11:30:00,37.52,37.52,37.46,37.47,382200.0,18.1438,18.1438,18.1148,18.1197,382200.0
2011-01-05 11:35:00,37.47,37.48,37.45,37.47,312300.0,18.1197,18.1245,18.11,18.1197,312300.0
2011-01-05 11:40:00,37.47,37.51,37.44,37.51,415800.0,18.1197,18.139,18.1052,18.139,415800.0
2011-01-05 11:45:00,37.51,37.52,37.49,37.49,250800.0,18.139,18.1438,18.1293,18.1293,250800.0
2011-01-05 11:50:00,37.5,37.53,37.49,37.5,204300.0,18.1342,18.1487,18.1293,18.1342,204300.0
2011-01-05 11:55:00,37.51,37.55,37.5,37.54,180800.0,18.139,18.1583,18.1342,18.1535,180800.0
2011-01-05 12:00:00,37.54,37.54,37.49,37.49,194600.0,18.1535,18.1535,18.1293,18.1293,194600.0
2011-01-05 12:05:00,37.5,37.51,37.47,37.5,298000.0,18.1342,18.139,18.1197,18.1342,298000.0
2011-01-05 12:10:00,37.5,37.5,37.45,37.46,223700.0,18.1342,18.1342,18.11,18.1148,223700.0
2011-01-05 12:15:00,37.46,37.5,37.45,37.49,99000.0,18.1148,18.1342,18.11,18.1293,99000.0
2011-01-05 12:20:00,37.49,37.51,37.48,37.51,258100.0,18.1293,18.139,18.1245,18.139,258100.0
2011-01-05 12:25:00,37.51,37.56,37.5,37.55,186800.0,18.139,18.1632,18.1342,18.1583,186800.0
2011-01-05 12:30:00,37.55,37.6,37.54,37.59,301900.0,18.1583,18.1825,18.1535,18.1777,301900.0
2011-01-05 12:35:00,37.59,37.6,37.53,37.54,495500.0,18.1777,18.1825,18.1487,18.1535,495500.0
2011-01-05 12:40:00,37.54,37.59,37.53,37.58,232200.0,18.1535,18.1777,18.1487,18.1729,232200.0
2011-01-05 12:45:00,37.58,37.63,37.57,37.63,230900.0,18.1729,18.197,18.168,18.197,230900.0
2011-01-05 12:50:00,37.63,37.67,37.61,37.67,250900.0,18.197,18.2164,18.1874,18.2164,250900.0
2011-01-05 12:55:00,37.67,37.7,37.65,37.67,269400.0,18.2164,18.2309,18.2067,18.2164,269400.0
2011-01-05 13:00:00,37.67,37.68,37.55,37.55,391000.0,18.2164,18.2212,18.1583,18.1583,391000.0
2011-01-05 13:05:00,37.55,37.56,37.47,37.48,329200.0,18.1583,18.1632,18.1197,18.1245,329200.0
2011-01-05 13:10:00,37.49,37.52,37.46,37.51,271300.0,18.1293,18.1438,18.1148,18.139,271300.0
2011-01-05 13:15:00,37.51,37.58,37.5,37.56,277400.0,18.139,18.1729,18.1342,18.1632,277400.0
2011-01-05 13:20:00,37.57,37.66,37.54,37.65,432200.0,18.168,18.2115,18.1535,18.2067,432200.0
2011-01-05 13:25:00,37.66,37.68,37.62,37.65,293400.0,18.2115,18.2212,18.1922,18.2067,293400.0
2011-01-05 13:30:00,37.66,37.68,37.65,37.67,213800.0,18.2115,18.2212,18.2067,18.2164,213800.0
2011-01-05 13:35:00,37.68,37.68,37.61,37.67,306700.0,18.2212,18.2212,18.1874,18.2164,306700.0
2011-01-05 13:40:00,37.66,37.7,37.66,37.7,159200.0,18.2115,18.2309,18.2115,18.2309,159200.0
2011-01-05 13:45:00,37.7,37.7,37.63,37.64,314300.0,18.2309,18.2309,18.197,18.2019,314300.0
2011-01-05 13:50:00,37.63,37.64,37.58,37.63,183600.0,18.197,18.2019,18.1729,18.197,183600.0
2011-01-05 13:55:00,37.63,37.66,37.61,37.63,548700.0,18.197,18.2115,18.1874,18.197,548700.0
2011-01-05 14:00:00,37.63,37.63,37.58,37.58,261300.0,18.197,18.197,18.1729,18.1729,261300.0
2011-01-05 14:05:00,37.58,37.58,37.52,37.53,373000.0,18.1729,18.1729,18.1438,18.1487,373000.0
2011-01-05 14:10:00,37.53,37.54,37.51,37.51,226900.0,18.1487,18.1535,18.139,18.139,226900.0
2011-01-05 14:15:00,37.51,37.57,37.51,37.57,146500.0,18.139,18.168,18.139,18.168,146500.0
2011-01-05 14:20:00,37.57,37.63,37.55,37.56,383700.0,18.168,18.197,18.1583,18.1632,383700.0
2011-01-05 14:25:00,37.56,37.6,37.55,37.58,375800.0,18.1632,18.1825,18.1583,18.1729,375800.0
2011-01-05 14:30:00,37.59,37.67,37.58,37.66,590500.0,18.1777,18.2164,18.1729,18.2115,590500.0
2011-01-05 14:35:00,37.67,37.67,37.6,37.65,242300.0,18.2164,18.2164,18.1825,18.2067,242300.0
2011-01-05 14:40:00,37.65,37.66,37.64,37.65,143000.0,18.2067,18.2115,18.2019,18.2067,143000.0
2011-01-05 14:45:00,37.66,37.69,37.65,37.66,251000.0,18.2115,18.226,18.2067,18.2115,251000.0
2011-01-05 14:50:00,37.67,37.67,37.64,37.65,163100.0,18.2164,18.2164,18.2019,18.2067,163100.0
2011-01-05 14:55:00,37.65,37.68,37.64,37.67,339200.0,18.2067,18.2212,18.2019,18.2164,339200.0
2011-01-05 15:00:00,37.67,37.69,37.66,37.68,280900.0,18.2164,18.226,18.2115,18.2212,280900.0
2011-01-05 15:05:00,37.67,37.69,37.66,37.67,261000.0,18.2164,18.226,18.2115,18.2164,261000.0
2011-01-05 15:10:00,37.67,37.68,37.65,37.66,356500.0,18.2164,18.2212,18.2067,18.2115,356500.0
2011-01-05 15:15:00,37.65,37.7,37.64,37.7,550500.0,18.2067,18.2309,18.2019,18.2309,550500.0
2011-01-05 15:20:00,37.69,37.69,37.62,37.64,515100.0,18.226,18.226,18.1922,18.2019,515100.0
2011-01-05 15:25:00,37.64,37.67,37.63,37.63,362200.0,18.2019,18.2164,18.197,18.197,362200.0
2011-01-05 15:30:00,37.63,37.67,37.62,37.67,292300.0,18.197,18.2164,18.1922,18.2164,292300.0
2011-01-05 15:35:00,37.67,37.67,37.65,37.66,331300.0,18.2164,18.2164,18.2067,18.2115,331300.0
2011-01-05 15:40:00,37.67,37.68,37.66,37.68,402700.0,18.2164,18.2212,18.2115,18.2212,402700.0
2011-01-05 15:45:00,37.67,37.68,37.64,37.68,662500.0,18.2164,18.2212,18.2019,18.2212,662500.0
2011-01-05 15:50:00,37.68,37.68,37.65,37.67,862000.0,18.2212,18.2212,18.2067,18.2164,862000.0
2011-01-05 15:55:00,37.66,37.69,37.65,37.69,1691800.0,18.2115,18.226,18.2067,18.226,1691800.0
2011-01-06 09:30:00,37.22,37.3,37.07,37.08,1035900.0,18.241,18.2802,18.1674,18.1723,1035900.0
2011-01-06 09:35:00,37.08,37.11,36.96,36.99,801700.0,18.1723,18.187,18.1135,18.1282,801700.0
2011-01-06 09:40:00,37.0,37.03,36.9,36.99,843000.0,18.1331,18.1478,18.0841,18.1282,843000.0
2011-01-06 09:45:00,36.99,37.0,36.96,36.98,438500.0,18.1282,18.1331,18.1135,18.1233,438500.0
2011-01-06 09:50:00,36.99,36.99,36.9,36.92,535700.0,18.1282,18.1282,18.0841,18.0939,535700.0
2011-01-06 09:55:00,36.91,36.99,36.9,36.94,486500.0,18.089,18.1282,18.0841,18.1037,486500.0
2011-01-06 10:00:00,36.94,36.99,36.93,36.96,369100.0,18.1037,18.1282,18.0988,18.1135,369100.0
2011-01-06 10:05:00,36.96,36.97,36.9,36.92,297500.0,18.1135,18.1184,18.0841,18.0939,297500.0
2011-01-06 10:10:00,36.92,36.92,36.77,36.78,880700.0,18.0939,18.0939,18.0204,18.0253,880700.0
2011-01-06 10:15:00,36.79,36.81,36.72,36.74,986300.0,18.0302,18.04,17.9959,18.0057,986300.0
2011-01-06 10:20:00,36.74,36.78,36.71,36.78,610900.0,18.0057,18.0253,17.991,18.0253,610900.0
2011-01-06 10:25:00,36.78,36.83,36.72,36.77,544500.0,18.0253,18.0498,17.9959,18.0204,544500.0
2011-01-06 10:30:00,36.76,36.79,36.72,36.79,421500.0,18.0155,18.0302,17.9959,18.0302,421500.0
2011-01-06 10:35:00,36.78,36.86,36.78,36.81,392600.0,18.0253,18.0645,18.0253,18.04,392600.0
2011-01-06 10:40:00,36.81,36.81,36.76,36.77,365200.0,18.04,18.04,18.0155,18.0204,365200.0
2011-01-06 10:45:00,36.76,36.77,36.54,36.58,790100.0,18.0155,18.0204,17.9077,17.9273,790100.0
2011-01-06 10:50:00,36.59,36.59,36.44,36.53,682200.0,17.9322,17.9322,17.8587,17.9028,682200.0
2011-01-06 10:55:00,36.53,36.54,36.37,36.44,666700.0,17.9028,17.9077,17.8244,17.8587,666700.0
2011-01-06 11:00:00,36.44,36.46,36.31,36.33,717600.0,17.8587,17.8685,17.795,17.8048,717600.0
2011-01-06 11:05:00,36.32,36.39,36.28,36.32,875500.0,17.7999,17.8342,17.7803,17.7999,875500.0
2011-01-06 11:10:00,36.33,36.36,36.26,36.35,1031000.0,17.8048,17.8195,17.7705,17.8146,1031000.0
2011-01-06 11:15:00,36.36,36.37,36.27,36.34,358600.0,17.8195,17.8244,17.7754,17.8097,358600.0
2011-01-06 11:20:00,36.34,36.36,36.28,36.3,336700.0,17.8097,17.8195,17.7803,17.7901,336700.0
2011-01-06 11:25:00,36.29,36.3,36.23,36.26,465000.0,17.7852,17.7901,17.7558,17.7705,465000.0
2011-01-06 11:30:00,36.26,36.33,36.24,36.27,535500.0,17.7705,17.8048,17.7607,17.7754,535500.0
2011-01-06 11:35:00,36.27,36.36,36.26,36.32,488100.0,17.7754,17.8195,17.7705,17.7999,488100.0
2011-01-06 11:40:00,36.33,36.33,36.2,36.21,589000.0,17.8048,17.8048,17.7411,17.746,589000.0
2011-01-06 11:45:00,36.21,36.28,36.21,36.26,327500.0,17.746,17.7803,17.746,17.7705,327500.0
2011-01-06 11:50:00,36.26,36.27,36.21,36.23,254100.0,17.7705,17.7754,17.746,17.7558,254100.0
2011-01-06 11:55:00,36.23,36.28,36.19,36.2,378500.0,17.7558,17.7803,17.7362,17.7411,378500.0
2011-01-06 12:00:00,36.2,36.2,36.1,36.18,402500.0,17.7411,17.7411,17.6921,17.7313,402500.0
2011-01-06 12:05:00,36.17,36.23,36.15,36.15,461900.0,17.7264,17.7558,17.7166,17.7166,461900.0
2011-01-06 12:10:00,36.16,36.2,36.13,36.2,365800.0,17.7215,17.7411,17.7068,17.7411,365800.0
2011-01-06 12:15:00,36.19,36.22,36.17,36.18,437400.0,17.7362,17.7509,17.7264,17.7313,437400.0
2011-01-06 12:20:00,36.17,36.17,36.03,36.07,545300.0,17.7264,17.7264,17.6578,17.6774,545300.0
2011-01-06 12:25:00,36.08,36.19,36.07,36.19,472500.0,17.6823,17.7362,17.6774,17.7362,472500.0
2011-01-06 12:30:00,36.18,36.21,36.17,36.17,218000.0,17.7313,17.746,17.7264,17.7264,218000.0
2011-01-06 12:35:00,36.17,36.26,36.17,36.25,405800.0,17.7264,17.7705,17.7264,17.7656,405800.0
2011-01-06 12:40:00,36.26,36.34,36.22,36.3,375300.0,17.7705,17.8097,17.7509,17.7901,375300.0
2011-01-06 12:45:00,36.31,36.31,36.21,36.22,326700.0,17.795,17.795,17.746,17.7509,326700.0
2011-01-06 12:50:00,36.22,36.23,36.17,36.22,249300.0,17.7509,17.7558,17.7264,17.7509,249300.0
2011-01-06 12:55:00,36.22,36.27,36.18,36.24,262300.0,17.7509,17.7754,17.7313,17.7607,262300.0
2011-01-06 13:00:00,36.23,36.24,36.11,36.12,311900.0,17.7558,17.7607,17.697,17.7019,311900.0
2011-01-06 13:05:00,36.11,36.16,36.09,36.12,421000.0,17.697,17.7215,17.6872,17.7019,421000.0
2011-01-06 13:10:00,36.11,36.17,36.09,36.17,346200.0,17.697,17.7264,17.6872,17.7264,346200.0
2011-01-06 13:15:00,36.18,36.2,36.15,36.16,175100.0,17.7313,17.7411,17.7166,17.7215,175100.0
2011-01-06 13:20:00,36.15,36.17,36.14,36.15,135500.0,17.7166,17.7264,17.7117,17.7166,135500.0
2011-01-06 13:25:00,36.15,36.15,36.12,36.13,124400.0,17.7166,17.7166,17.7019,17.7068,124400.0
2011-01-06 13:30:00,36.14,36.17,36.13,36.15,158700.0,17.7117,17.7264,17.7068,17.7166,158700.0
2011-01-06 13:35:00,36.16,36.16,36.13,36.13,132000.0,17.7215,17.7215,17.7068,17.7068,132000.0
2011-01-06 13:40:00,36.13,36.17,36.13,36.16,212600.0,17.7068,17.7264,17.7068,17.7215,212600.0
2011-01-06 13:45:00,36.15,36.16,36.08,36.09,468300.0,17.7166,17.7215,17.6823,17.6872,468300.0
2011-01-06 13:50:00,36.08,36.11,36.08,36.08,475900.0,17.6823,17.697,17.6823,17.6823,475900.0
2011-01-06 13:55:00,36.08,36.09,36.05,36.07,262700.0,17.6823,17.6872,17.6676,17.6774,262700.0
2011-01-06 14:00:00,36.07,36.12,36.06,36.11,323000.0,17.6774,17.7019,17.6725,17.697,323000.0
2011-01-06 14:05:00,36.11,36.13,36.08,36.12,227500.0,17.697,17.7068,17.6823,17.7019,227500.0
2011-01-06 14:10:00,36.12,36.14,36.11,36.13,213600.0,17.7019,17.7117,17.697,17.7068,213600.0
2011-01-06 14:15:00,36.13,36.15,36.07,36.07,433500.0,17.7068,17.7166,17.6774,17.6774,433500.0
2011-01-06 14:20:00,36.07,36.07,36.03,36.03,228900.0,17.6774,17.6774,17.6578,17.6578,228900.0
2011-01-06 14:25:00,36.03,36.07,36.03,36.07,293700.0,17.6578,17.6774,17.6578,17.6774,293700.0
2011-01-06 14:30:00,36.06,36.07,36.04,36.06,137300.0,17.6725,17.6774,17.6627,17.6725,137300.0
2011-01-06 14:35:00,36.05,36.09,36.05,36.06,190800.0,17.6676,17.6872,17.6676,17.6725,190800.0
2011-01-06 14:40:00,36.06,36.07,36.05,36.06,127600.0,17.6725,17.6774,17.6676,17.6725,127600.0
2011-01-06 14:45:00,36.05,36.06,36.04,36.06,215600.0,17.6676,17.6725,17.6627,17.6725,215600.0
2011-01-06 14:50:00,36.06,36.08,36.05,36.08,219900.0,17.6725,17.6823,17.6676,17.6823,219900.0
2011-01-06 14:55:00,36.08,36.12,36.07,36.12,260000.0,17.6823,17.7019,17.6774,17.7019,260000.0
2011-01-06 15:00:00,36.11,36.16,36.11,36.13,320700.0,17.697,17.7215,17.697,17.7068,320700.0
2011-01-06 15:05:00,36.12,36.16,36.11,36.13,226900.0,17.7019,17.7215,17.697,17.7068,226900.0
2011-01-06 15:10:00,36.12,36.16,36.12,36.13,246400.0,17.7019,17.7215,17.7019,17.7068,246400.0
2011-01-06 15:15:00,36.13,36.16,36.11,36.14,256600.0,17.7068,17.7215,17.697,17.7117,256600.0
2011-01-06 15:20:00,36.14,36.14,36.1,36.11,187400.0,17.7117,17.7117,17.6921,17.697,187400.0
2011-01-06 15:25:00,36.1,36.18,36.1,36.18,684500.0,17.6921,17.7313,17.6921,17.7313,684500.0
2011-01-06 15:30:00,36.17,36.23,36.17,36.21,462600.0,17.7264,17.7558,17.7264,17.746,462600.0
2011-01-06 15:35:00,36.22,36.29,36.2,36.25,572600.0,17.7509,17.7852,17.7411,17.7656,572600.0
2011-01-06 15:40:00,36.25,36.28,36.24,36.24,420700.0,17.7656,17.7803,17.7607,17.7607,420700.0
2011-01-06 15:45:00,36.24,36.28,36.23,36.27,376600.0,17.7607,17.7803,17.7558,17.7754,376600.0
2011-01-06 15:50:00,36.27,36.27,36.23,36.24,555600.0,17.7754,17.7754,17.7558,17.7607,555600.0
2011-01-06 15:55:00,36.23,36.25,36.21,36.22,1217400.0,17.7558,17.7656,17.746,17.7509,1217400.0
2011-01-07 09:30:00,36.03,36.04,35.62,35.67,1911200.0,17.6578,17.6627,17.4568,17.4813,1911200.0
2011-01-07 09:35:00,35.67,35.92,35.65,35.89,966100.0,17.4813,17.6038,17.4715,17.5891,966100.0
2011-01-07 09:40:00,35.89,35.91,35.73,35.74,934300.0,17.5891,17.5989,17.5107,17.5156,934300.0
2011-01-07 09:45:00,35.73,35.74,35.56,35.56,772300.0,17.5107,17.5156,17.4274,17.4274,772300.0
2011-01-07 09:50:00,35.56,35.58,35.41,35.45,1361000.0,17.4274,17.4372,17.3539,17.3735,1361000.0
2011-01-07 09:55:00,35.45,35.63,35.42,35.55,941900.0,17.3735,17.4617,17.3588,17.4225,941900.0
2011-01-07 10:00:00,35.54,35.65,35.53,35.63,526800.0,17.4176,17.4715,17.4127,17.4617,526800.0
2011-01-07 10:05:00,35.63,35.64,35.5,35.51,434000.0,17.4617,17.4666,17.398,17.4029,434000.0
2011-01-07 10:10:00,35.51,35.57,35.49,35.56,533100.0,17.4029,17.4323,17.3931,17.4274,533100.0
2011-01-07 10:15:00,35.56,35.64,35.52,35.64,427900.0,17.4274,17.4666,17.4078,17.4666,427900.0
2011-01-07 10:20:00,35.64,35.65,35.55,35.62,378200.0,17.4666,17.4715,17.4225,17.4568,378200.0
2011-01-07 10:25:00,35.63,35.65,35.58,35.65,209600.0,17.4617,17.4715,17.4372,17.4715,209600.0
2011-01-07 10:30:00,35.64,35.72,35.62,35.68,298500.0,17.4666,17.5058,17.4568,17.4862,298500.0
2011-01-07 10:35:00,35.67,35.69,35.59,35.6,322800.0,17.4813,17.4911,17.4421,17.447,322800.0
2011-01-07 10:40:00,35.59,35.6,35.47,35.49,545900.0,17.4421,17.447,17.3833,17.3931,545900.0
2011-01-07 10:45:00,35.48,35.5,35.41,35.49,438600.0,17.3882,17.398,17.3539,17.3931,438600.0
2011-01-07 10:50:00,35.49,35.5,35.42,35.5,449200.0,17.3931,17.398,17.3588,17.398,449200.0
2011-01-07 10:55:00,35.5,35.5,35.46,35.49,250800.0,17.398,17.398,17.3784,17.3931,250800.0
2011-01-07 11:00:00,35.49,35.56,35.46,35.53,212200.0,17.3931,17.4274,17.3784,17.4127,212200.0
2011-01-07 11:05:00,35.53,35.62,35.51,35.61,428500.0,17.4127,17.4568,17.4029,17.4519,428500.0
2011-01-07 11:10:00,35.6,35.66,35.58,35.64,457200.0,17.447,17.4764,17.4372,17.4666,457200.0
2011-01-07 11:15:00,35.64,35.65,35.55,35.55,366600.0,17.4666,17.4715,17.4225,17.4225,366600.0
2011-01-07 11:20:00,35.55,35.58,35.53,35.53,237000.0,17.4225,17.4372,17.4127,17.4127,237000.0
2011-01-07 11:25:00,35.53,35.58,35.52,35.55,227600.0,17.4127,17.4372,17.4078,17.4225,227600.0
2011-01-07 11:30:00,35.54,35.55,35.5,35.53,288000.0,17.4176,17.4225,17.398,17.4127,288000.0
2011-01-07 11:35:00,35.53,35.56,35.5,35.55,196600.0,17.4127,17.4274,17.398,17.4225,196600.0
2011-01-07 11:40:00,35.56,35.59,35.56,35.58,149000.0,17.4274,17.4421,17.4274,17.4372,149000.0
2011-01-07 11:45:00,35.59,35.6,35.55,35.6,175800.0,17.4421,17.447,17.4225,17.447,175800.0
2011-01-07 11:50:00,35.6,35.62,35.55,35.55,167000.0,17.447,17.4568,17.4225,17.4225,167000.0
2011-01-07 11:55:00,35.56,35.6,35.55,35.57,135200.0,17.4274,17.447,17.4225,17.4323,135200.0
2011-01-07 12:00:00,35.57,35.66,35.57,35.65,146100.0,17.4323,17.4764,17.4323,17.4715,146100.0
2011-01-07 12:05:00,35.65,35.66,35.62,35.62,159600.0,17.4715,17.4764,17.4568,17.4568,159600.0
2011-01-07 12:10:00,35.63,35.65,35.59,35.6,90700.0,17.4617,17.4715,17.4421,17.447,90700.0
2011-01-07 12:15:00,35.6,35.64,35.58,35.61,141900.0,17.447,17.4666,17.4372,17.4519,141900.0
2011-01-07 12:20:00,35.61,35.65,35.59,35.61,139700.0,17.4519,17.4715,17.4421,17.4519,139700.0
2011-01-07 12:25:00,35.61,35.64,35.58,35.58,277900.0,17.4519,17.4666,17.4372,17.4372,277900.0
2011-01-07 12:30:00,35.58,35.58,35.52,35.57,319900.0,17.4372,17.4372,17.4078,17.4323,319900.0
2011-01-07 12:35:00,35.58,35.63,35.58,35.6,200700.0,17.4372,17.4617,17.4372,17.447,200700.0
2011-01-07 12:40:00,35.59,35.61,35.53,35.54,153400.0,17.4421,17.4519,17.4127,17.4176,153400.0
2011-01-07 12:45:00,35.53,35.56,35.5,35.55,220100.0,17.4127,17.4274,17.398,17.4225,220100.0
2011-01-07 12:50:00,35.54,35.55,35.5,35.52,113100.0,17.4176,17.4225,17.398,17.4078,113100.0
2011-01-07 12:55:00,35.51,35.58,35.51,35.57,120300.0,17.4029,17.4372,17.4029,17.4323,120300.0
2011-01-07 13:00:00,35.56,35.58,35.56,35.57,259200.0,17.4274,17.4372,17.4274,17.4323,259200.0
2011-01-07 13:05:00,35.56,35.59,35.56,35.58,130200.0,17.4274,17.4421,17.4274,17.4372,130200.0
2011-01-07 13:10:00,35.59,35.59,35.57,35.58,141300.0,17.4421,17.4421,17.4323,17.4372,141300.0
2011-01-07 13:15:00,35.58,35.59,35.56,35.58,218800.0,17.4372,17.4421,17.4274,17.4372,218800.0
2011-01-07 13:20:00,35.58,35.6,35.57,35.6,111300.0,17.4372,17.447,17.4323,17.447,111300.0
2011-01-07 13:25:00,35.6,35.61,35.56,35.57,135200.0,17.447,17.4519,17.4274,17.4323,135200.0
2011-01-07 13:30:00,35.57,35.58,35.57,35.58,90600.0,17.4323,17.4372,17.4323,17.4372,90600.0
2011-01-07 13:35:00,35.58,35.63,35.57,35.63,150200.0,17.4372,17.4617,17.4323,17.4617,150200.0
2011-01-07 13:40:00,35.62,35.66,35.62,35.65,66400.0,17.4568,17.4764,17.4568,17.4715,66400.0
2011-01-07 13:45:00,35.65,35.67,35.65,35.65,58200.0,17.4715,17.4813,17.4715,17.4715,58200.0
2011-01-07 13:50:00,35.66,35.67,35.63,35.65,127900.0,17.4764,17.4813,17.4617,17.4715,127900.0
2011-01-07 13:55:00,35.65,35.65,35.62,35.63,114000.0,17.4715,17.4715,17.4568,17.4617,114000.0
2011-01-07 14:00:00,35.63,35.68,35.63,35.68,153300.0,17.4617,17.4862,17.4617,17.4862,153300.0
2011-01-07 14:05:00,35.67,35.68,35.64,35.65,139900.0,17.4813,17.4862,17.4666,17.4715,139900.0
2011-01-07 14:10:00,35.66,35.67,35.65,35.67,73600.0,17.4764,17.4813,17.4715,17.4813,73600.0
2011-01-07 14:15:00,35.67,35.68,35.65,35.68,58100.0,17.4813,17.4862,17.4715,17.4862,58100.0
2011-01-07 14:20:00,35.68,35.71,35.66,35.69,141500.0,17.4862,17.5009,17.4764,17.4911,141500.0
2011-01-07 14:25:00,35.69,35.7,35.67,35.69,57000.0,17.4911,17.496,17.4813,17.4911,57000.0
2011-01-07 14:30:00,35.69,35.69,35.68,35.69,63200.0,17.4911,17.4911,17.4862,17.4911,63200.0
2011-01-07 14:35:00,35.69,35.72,35.68,35.72,97200.0,17.4911,17.5058,17.4862,17.5058,97200.0
2011-01-07 14:40:00,35.71,35.72,35.71,35.71,73300.0,17.5009,17.5058,17.5009,17.5009,73300.0
2011-01-07 14:45:00,35.72,35.75,35.71,35.75,275900.0,17.5058,17.5205,17.5009,17.5205,275900.0
2011-01-07 14:50:00,35.76,35.83,35.76,35.81,351000.0,17.5254,17.5597,17.5254,17.5499,351000.0
2011-01-07 14:55:00,35.81,35.85,35.8,35.81,312100.0,17.5499,17.5695,17.545,17.5499,312100.0
2011-01-07 15:00:00,35.82,35.82,35.78,35.78,142500.0,17.5548,17.5548,17.5352,17.5352,142500.0
2011-01-07 15:05:00,35.78,35.79,35.78,35.79,80200.0,17.5352,17.5401,17.5352,17.5401,80200.0
2011-01-07 15:10:00,35.79,35.8,35.75,35.79,174600.0,17.5401,17.545,17.5205,17.5401,174600.0
2011-01-07 15:15:00,35.79,35.88,35.78,35.87,383800.0,17.5401,17.5842,17.5352,17.5793,383800.0
2011-01-07 15:20:00,35.86,35.91,35.84,35.86,544600.0,17.5744,17.5989,17.5646,17.5744,544600.0
2011-01-07 15:25:00,35.86,35.88,35.85,35.85,126600.0,17.5744,17.5842,17.5695,17.5695,126600.0
2011-01-07 15:30:00,35.86,35.92,35.84,35.91,421200.0,17.5744,17.6038,17.5646,17.5989,421200.0
2011-01-07 15:35:00,35.92,36.04,35.92,36.02,1543200.0,17.6038,17.6627,17.6038,17.6529,1543200.0
2011-01-07 15:40:00,36.03,36.04,35.89,35.9,1121800.0,17.6578,17.6627,17.5891,17.594,1121800.0
2011-01-07 15:45:00,35.91,35.93,35.84,35.84,387600.0,17.5989,17.6087,17.5646,17.5646,387600.0
2011-01-07 15:50:00,35.85,35.92,35.84,35.88,585200.0,17.5695,17.6038,17.5646,17.5842,585200.0
2011-01-07 15:55:00,35.88,35.93,35.87,35.91,624900.0,17.5842,17.6087,17.5793,17.5989,624900.0
2011-01-10 09:30:00,36.55,36.58,36.01,36.04,2964300.0,17.9126,17.9273,17.6479,17.6627,2964300.0
2011-01-10 09:35:00,36.03,36.18,35.93,35.99,1823000.0,17.6578,17.7313,17.6087,17.6381,1823000.0
2011-01-10 09:40:00,35.99,36.17,35.9,36.15,1522100.0,17.6381,17.7264,17.594,17.7166,1522100.0
2011-01-10 09:45:00,36.15,36.24,36.02,36.1,959000.0,17.7166,17.7607,17.6529,17.6921,959000.0
2011-01-10 09:50:00,36.1,36.15,35.97,36.0,1087300.0,17.6921,17.7166,17.6283,17.643,1087300.0
2011-01-10 09:55:00,36.0,36.03,35.91,35.94,1006200.0,17.643,17.6578,17.5989,17.6136,1006200.0
2011-01-10 10:00:00,35.94,35.95,35.82,35.92,1155200.0,17.6136,17.6185,17.5548,17.6038,1155200.0
2011-01-10 10:05:00,35.92,36.06,35.91,35.98,707600.0,17.6038,17.6725,17.5989,17.6332,707600.0
2011-01-10 10:10:00,35.99,36.0,35.91,35.95,596200.0,17.6381,17.643,17.5989,17.6185,596200.0
2011-01-10 10:15:00,35.95,35.99,35.92,35.94,420700.0,17.6185,17.6381,17.6038,17.6136,420700.0
2011-01-10 10:20:00,35.94,36.0,35.92,35.99,313900.0,17.6136,17.643,17.6038,17.6381,313900.0
2011-01-10 10:25:00,36.0,36.0,35.93,35.98,479100.0,17.643,17.643,17.6087,17.6332,479100.0
2011-01-10 10:30:00,35.98,36.12,35.97,36.11,629700.0,17.6332,17.7019,17.6283,17.697,629700.0
2011-01-10 10:35:00,36.12,36.15,36.06,36.08,504600.0,17.7019,17.7166,17.6725,17.6823,504600.0
2011-01-10 10:40:00,36.08,36.09,36.03,36.08,270800.0,17.6823,17.6872,17.6578,17.6823,270800.0
2011-01-10 10:45:00,36.07,36.14,36.07,36.13,374200.0,17.6774,17.7117,17.6774,17.7068,374200.0
2011-01-10 10:50:00,36.12,36.15,36.03,36.05,352900.0,17.7019,17.7166,17.6578,17.6676,352900.0
2011-01-10 10:55:00,36.05,36.09,36.04,36.06,333300.0,17.6676,17.6872,17.6627,17.6725,333300.0
2011-01-10 11:00:00,36.05,36.19,36.03,36.18,425300.0,17.6676,17.7362,17.6578,17.7313,425300.0
2011-01-10 11:05:00,36.17,36.18,36.08,36.1,624200.0,17.7264,17.7313,17.6823,17.6921,624200.0
2011-01-10 11:10:00,36.1,36.13,36.06,36.07,446800.0,17.6921,17.7068,17.6725,17.6774,446800.0
2011-01-10 11:15:00,36.06,36.08,35.99,36.0,508400.0,17.6725,17.6823,17.6381,17.643,508400.0
2011-01-10 11:20:00,36.01,36.03,35.96,36.01,370400.0,17.6479,17.6578,17.6234,17.6479,370400.0
2011-01-10 11:25:00,36.01,36.03,35.99,36.0,310500.0,17.6479,17.6578,17.6381,17.643,310500.0
2011-01-10 11:30:00,36.0,36.03,35.99,36.0,286600.0,17.643,17.6578,17.6381,17.643,286600.0
2011-01-10 11:35:00,35.99,36.01,35.99,36.01,271400.0,17.6381,17.6479,17.6381,17.6479,271400.0
2011-01-10 11:40:00,36.01,36.05,36.01,36.03,199000.0,17.6479,17.6676,17.6479,17.6578,199000.0
2011-01-10 11:45:00,36.03,36.04,36.0,36.01,273500.0,17.6578,17.6627,17.643,17.6479,273500.0
2011-01-10 11:50:00,36.01,36.03,35.99,36.01,223200.0,17.6479,17.6578,17.6381,17.6479,223200.0
2011-01-10 11:55:00,36.0,36.01,35.99,36.01,292800.0,17.643,17.6479,17.6381,17.6479,292800.0
2011-01-10 12:00:00,36.01,36.01,35.97,35.98,292500.0,17.6479,17.6479,17.6283,17.6332,292500.0
2011-01-10 12:05:00,35.97,35.97,35.95,35.96,239100.0,17.6283,17.6283,17.6185,17.6234,239100.0
2011-01-10 12:10:00,35.96,35.96,35.93,35.93,185200.0,17.6234,17.6234,17.6087,17.6087,185200.0
2011-01-10 12:15:00,35.93,35.97,35.92,35.95,389700.0,17.6087,17.6283,17.6038,17.6185,389700.0
2011-01-10 12:20:00,35.94,36.0,35.94,36.0,213100.0,17.6136,17.643,17.6136,17.643,213100.0
2011-01-10 12:25:00,36.0,36.06,35.99,36.02,407700.0,17.643,17.6725,17.6381,17.6529,407700.0
2011-01-10 12:30:00,36.01,36.03,36.0,36.0,158500.0,17.6479,17.6578,17.643,17.643,158500.0
2011-01-10 12:35:00,36.01,36.02,35.98,36.0,233700.0,17.6479,17.6529,17.6332,17.643,233700.0
2011-01-10 12:40:00,36.0,36.01,35.97,35.98,213200.0,17.643,17.6479,17.6283,17.6332,213200.0
2011-01-10 12:45:00,35.98,35.99,35.96,35.99,145600.0,17.6332,17.6381,17.6234,17.6381,145600.0
2011-01-10 12:50:00,35.99,36.02,35.98,36.0,207800.0,17.6381,17.6529,17.6332,17.643,207800.0
2011-01-10 12:55:00,36.01,36.03,35.99,36.0,267900.0,17.6479,17.6578,17.6381,17.643,267900.0
2011-01-10 13:00:00,36.0,36.03,35.99,36.02,188500.0,17.643,17.6578,17.6381,17.6529,188500.0
2011-01-10 13:05:00,36.02,36.05,35.99,36.0,237700.0,17.6529,17.6676,17.6381,17.643,237700.0
2011-01-10 13:10:00,36.0,36.04,35.99,36.03,254500.0,17.643,17.6627,17.6381,17.6578,254500.0
2011-01-10 13:15:00,36.03,36.03,36.0,36.01,133300.0,17.6578,17.6578,17.643,17.6479,133300.0
2011-01-10 13:20:00,36.0,36.01,35.95,35.97,243800.0,17.643,17.6479,17.6185,17.6283,243800.0
2011-01-10 13:25:00,35.96,36.02,35.96,36.01,200500.0,17.6234,17.6529,17.6234,17.6479,200500.0
2011-01-10 13:30:00,36.01,36.02,35.98,35.98,154900.0,17.6479,17.6529,17.6332,17.6332,154900.0
2011-01-10 13:35:00,35.98,36.0,35.97,35.97,196500.0,17.6332,17.643,17.6283,17.6283,196500.0
2011-01-10 13:40:00,35.98,36.0,35.97,36.0,120800.0,17.6332,17.643,17.6283,17.643,120800.0
2011-01-10 13:45:00,36.0,36.0,35.96,35.98,263200.0,17.643,17.643,17.6234,17.6332,263200.0
2011-01-10 13:50:00,35.97,36.02,35.97,35.99,226800.0,17.6283,17.6529,17.6283,17.6381,226800.0
2011-01-10 13:55:00,35.99,36.01,35.95,35.96,274700.0,17.6381,17.6479,17.6185,17.6234,274700.0
2011-01-10 14:00:00,35.96,35.99,35.94,35.99,450200.0,17.6234,17.6381,17.6136,17.6381,450200.0
2011-01-10 14:05:00,35.98,35.99,35.95,35.97,211900.0,17.6332,17.6381,17.6185,17.6283,211900.0
2011-01-10 14:10:00,35.96,35.97,35.96,35.97,71100.0,17.6234,17.6283,17.6234,17.6283,71100.0
2011-01-10 14:15:00,35.97,35.97,35.96,35.97,117200.0,17.6283,17.6283,17.6234,17.6283,117200.0
2011-01-10 14:20:00,35.97,35.98,35.96,35.97,222000.0,17.6283,17.6332,17.6234,17.6283,222000.0
2011-01-10 14:25:00,35.97,36.01,35.96,36.01,186200.0,17.6283,17.6479,17.6234,17.6479,186200.0
2011-01-10 14:30:00,36.01,36.04,36.0,36.04,209100.0,17.6479,17.6627,17.643,17.6627,209100.0
2011-01-10 14:35:00,36.04,36.05,35.98,35.99,305100.0,17.6627,17.6676,17.6332,17.6381,305100.0
2011-01-10 14:40:00,36.0,36.02,35.99,36.0,209800.0,17.643,17.6529,17.6381,17.643,209800.0
2011-01-10 14:45:00,36.0,36.01,35.98,35.99,211300.0,17.643,17.6479,17.6332,17.6381,211300.0
2011-01-10 14:50:00,36.0,36.0,35.99,36.0,88900.0,17.643,17.643,17.6381,17.643,88900.0
2011-01-10 14:55:00,36.0,36.03,35.99,36.02,286900.0,17.643,17.6578,17.6381,17.6529,286900.0
2011-01-10 15:00:00,36.02,36.04,36.0,36.03,340700.0,17.6529,17.6627,17.643,17.6578,340700.0
2011-01-10 15:05:00,36.02,36.03,35.99,36.0,520500.0,17.6529,17.6578,17.6381,17.643,520500.0
2011-01-10 15:10:00,36.0,36.01,35.97,35.97,270300.0,17.643,17.6479,17.6283,17.6283,270300.0
2011-01-10 15:15:00,35.98,35.98,35.95,35.96,258500.0,17.6332,17.6332,17.6185,17.6234,258500.0
2011-01-10 15:20:00,35.96,35.98,35.95,35.95,352300.0,17.6234,17.6332,17.6185,17.6185,352300.0
2011-01-10 15:25:00,35.95,35.97,35.93,35.96,451900.0,17.6185,17.6283,17.6087,17.6234,451900.0
2011-01-10 15:30:00,35.96,36.03,35.94,35.95,841900.0,17.6234,17.6578,17.6136,17.6185,841900.0
2011-01-10 15:35:00,35.94,35.99,35.94,35.97,787000.0,17.6136,17.6381,17.6136,17.6283,787000.0
2011-01-10 15:40:00,35.97,35.97,35.91,35.96,533500.0,17.6283,17.6283,17.5989,17.6234,533500.0
2011-01-10 15:45:00,35.96,35.97,35.91,35.92,666600.0,17.6234,17.6283,17.5989,17.6038,666600.0
2011-01-10 15:50:00,35.92,35.95,35.91,35.95,650200.0,17.6038,17.6185,17.5989,17.6185,650200.0
2011-01-10 15:55:00,35.94,35.95,35.91,35.92,1147500.0,17.6136,17.6185,17.5989,17.6038,1147500.0
2011-01-11 09:30:00,36.03,36.06,35.4,35.58,2177600.0,17.6578,17.6725,17.349,17.4372,2177600.0
2011-01-11 09:35:00,35.58,35.74,35.45,35.5,1308900.0,17.4372,17.5156,17.3735,17.398,1308900.0
2011-01-11 09:40:00,35.49,35.55,35.4,35.44,892400.0,17.3931,17.4225,17.349,17.3686,892400.0
2011-01-11 09:45:00,35.45,35.5,35.43,35.49,574500.0,17.3735,17.398,17.3637,17.3931,574500.0
2011-01-11 09:50:00,35.48,35.5,35.35,35.38,806300.0,17.3882,17.398,17.3245,17.3392,806300.0
2011-01-11 09:55:00,35.37,35.44,35.29,35.34,727500.0,17.3343,17.3686,17.2951,17.3196,727500.0
2011-01-11 10:00:00,35.34,35.35,35.25,35.25,644900.0,17.3196,17.3245,17.2755,17.2755,644900.0
2011-01-11 10:05:00,35.25,35.26,35.14,35.17,1083700.0,17.2755,17.2804,17.2216,17.2363,1083700.0
2011-01-11 10:10:00,35.17,35.27,35.14,35.23,726900.0,17.2363,17.2853,17.2216,17.2657,726900.0
2011-01-11 10:15:00,35.23,35.24,35.09,35.1,865400.0,17.2657,17.2706,17.1971,17.202,865400.0
2011-01-11 10:20:00,35.1,35.17,35.08,35.16,800200.0,17.202,17.2363,17.1922,17.2314,800200.0
2011-01-11 10:25:00,35.15,35.29,35.12,35.21,492300.0,17.2265,17.2951,17.2118,17.2559,492300.0
2011-01-11 10:30:00,35.22,35.24,35.03,35.03,992200.0,17.2608,17.2706,17.1677,17.1677,992200.0
2011-01-11 10:35:00,35.03,35.16,34.98,35.12,1476600.0,17.1677,17.2314,17.1432,17.2118,1476600.0
2011-01-11 10:40:00,35.13,35.17,35.09,35.17,410200.0,17.2167,17.2363,17.1971,17.2363,410200.0
2011-01-11 10:45:00,35.17,35.21,35.15,35.21,359800.0,17.2363,17.2559,17.2265,17.2559,359800.0
2011-01-11 10:50:00,35.21,35.21,35.17,35.2,329300.0,17.2559,17.2559,17.2363,17.251,329300.0
2011-01-11 10:55:00,35.19,35.22,35.12,35.22,652600.0,17.2461,17.2608,17.2118,17.2608,652600.0
2011-01-11 11:00:00,35.22,35.4,35.21,35.37,995000.0,17.2608,17.349,17.2559,17.3343,995000.0
2011-01-11 11:05:00,35.37,35.42,35.24,35.34,1614200.0,17.3343,17.3588,17.2706,17.3196,1614200.0
2011-01-11 11:10:00,35.34,35.44,35.23,35.23,1058500.0,17.3196,17.3686,17.2657,17.2657,1058500.0
2011-01-11 11:15:00,35.23,35.25,35.14,35.15,890600.0,17.2657,17.2755,17.2216,17.2265,890600.0
2011-01-11 11:20:00,35.16,35.23,35.11,35.19,561000.0,17.2314,17.2657,17.2069,17.2461,561000.0
2011-01-11 11:25:00,35.19,35.21,35.12,35.13,324000.0,17.2461,17.2559,17.2118,17.2167,324000.0
2011-01-11 11:30:00,35.13,35.13,35.01,35.09,841600.0,17.2167,17.2167,17.1579,17.1971,841600.0
2011-01-11 11:35:00,35.1,35.15,35.04,35.06,431300.0,17.202,17.2265,17.1726,17.1824,431300.0
2011-01-11 11:40:00,35.07,35.16,35.06,35.12,301000.0,17.1873,17.2314,17.1824,17.2118,301000.0
2011-01-11 11:45:00,35.14,35.2,35.12,35.14,418900.0,17.2216,17.251,17.2118,17.2216,418900.0
2011-01-11 11:50:00,35.14,35.18,35.11,35.15,323700.0,17.2216,17.2412,17.2069,17.2265,323700.0
2011-01-11 11:55:00,35.15,35.19,35.14,35.18,234800.0,17.2265,17.2461,17.2216,17.2412,234800.0
2011-01-11 12:00:00,35.18,35.2,35.16,35.16,326700.0,17.2412,17.251,17.2314,17.2314,326700.0
2011-01-11 12:05:00,35.16,35.17,35.12,35.16,212200.0,17.2314,17.2363,17.2118,17.2314,212200.0
2011-01-11 12:10:00,35.16,35.18,35.15,35.18,145300.0,17.2314,17.2412,17.2265,17.2412,145300.0
2011-01-11 12:15:00,35.17,35.29,35.17,35.25,371000.0,17.2363,17.2951,17.2363,17.2755,371000.0
2011-01-11 12:20:00,35.24,35.27,35.23,35.24,302200.0,17.2706,17.2853,17.2657,17.2706,302200.0
2011-01-11 12:25:00,35.25,35.35,35.24,35.34,465700.0,17.2755,17.3245,17.2706,17.3196,465700.0
2011-01-11 12:30:00,35.34,35.36,35.3,35.34,442800.0,17.3196,17.3294,17.3,17.3196,442800.0
2011-01-11 12:35:00,35.34,35.38,35.32,35.34,444100.0,17.3196,17.3392,17.3098,17.3196,444100.0
2011-01-11 12:40:00,35.33,35.34,35.26,35.26,409900.0,17.3147,17.3196,17.2804,17.2804,409900.0
2011-01-11 12:45:00,35.27,35.27,35.21,35.22,207100.0,17.2853,17.2853,17.2559,17.2608,207100.0
2011-01-11 12:50:00,35.21,35.3,35.21,35.3,276200.0,17.2559,17.3,17.2559,17.3,276200.0
2011-01-11 12:55:00,35.29,35.36,35.28,35.33,470400.0,17.2951,17.3294,17.2902,17.3147,470400.0
2011-01-11 13:00:00,35.33,35.36,35.3,35.3,423200.0,17.3147,17.3294,17.3,17.3,423200.0
2011-01-11 13:05:00,35.3,35.31,35.24,35.26,373800.0,17.3,17.3049,17.2706,17.2804,373800.0
2011-01-11 13:10:00,35.25,35.26,35.12,35.13,647200.0,17.2755,17.2804,17.2118,17.2167,647200.0
2011-01-11 13:15:00,35.13,35.18,35.09,35.16,778900.0,17.2167,17.2412,17.1971,17.2314,778900.0
2011-01-11 13:20:00,35.16,35.18,35.14,35.17,218000.0,17.2314,17.2412,17.2216,17.2363,218000.0
2011-01-11 13:25:00,35.17,35.19,35.12,35.13,228100.0,17.2363,17.2461,17.2118,17.2167,228100.0
2011-01-11 13:30:00,35.13,35.13,35.03,35.03,431300.0,17.2167,17.2167,17.1677,17.1677,431300.0
2011-01-11 13:35:00,35.03,35.12,35.03,35.09,540300.0,17.1677,17.2118,17.1677,17.1971,540300.0
2011-01-11 13:40:00,35.09,35.15,35.08,35.15,203800.0,17.1971,17.2265,17.1922,17.2265,203800.0
2011-01-11 13:45:00,35.15,35.19,35.14,35.19,163800.0,17.2265,17.2461,17.2216,17.2461,163800.0
2011-01-11 13:50:00,35.19,35.21,35.18,35.2,192500.0,17.2461,17.2559,17.2412,17.251,192500.0
2011-01-11 13:55:00,35.19,35.2,35.16,35.2,312200.0,17.2461,17.251,17.2314,17.251,312200.0
2011-01-11 14:00:00,35.2,35.21,35.15,35.21,374000.0,17.251,17.2559,17.2265,17.2559,374000.0
2011-01-11 14:05:00,35.21,35.23,35.17,35.2,322800.0,17.2559,17.2657,17.2363,17.251,322800.0
2011-01-11 14:10:00,35.21,35.23,35.2,35.22,132300.0,17.2559,17.2657,17.251,17.2608,132300.0
2011-01-11 14:15:00,35.22,35.23,35.17,35.21,292500.0,17.2608,17.2657,17.2363,17.2559,292500.0
2011-01-11 14:20:00,35.21,35.26,35.21,35.26,345500.0,17.2559,17.2804,17.2559,17.2804,345500.0
2011-01-11 14:25:00,35.26,35.34,35.25,35.34,644000.0,17.2804,17.3196,17.2755,17.3196,644000.0
2011-01-11 14:30:00,35.33,35.35,35.29,35.29,411200.0,17.3147,17.3245,17.2951,17.2951,411200.0
2011-01-11 14:35:00,35.29,35.3,35.25,35.26,140400.0,17.2951,17.3,17.2755,17.2804,140400.0
2011-01-11 14:40:00,35.27,35.27,35.23,35.24,162600.0,17.2853,17.2853,17.2657,17.2706,162600.0
2011-01-11 14:45:00,35.25,35.25,35.2,35.25,237900.0,17.2755,17.2755,17.251,17.2755,237900.0
2011-01-11 14:50:00,35.24,35.25,35.2,35.22,194100.0,17.2706,17.2755,17.251,17.2608,194100.0
2011-01-11 14:55:00,35.21,35.27,35.2,35.26,184500.0,17.2559,17.2853,17.251,17.2804,184500.0
2011-01-11 15:00:00,35.27,35.28,35.26,35.28,146800.0,17.2853,17.2902,17.2804,17.2902,146800.0
2011-01-11 15:05:00,35.28,35.33,35.27,35.3,346300.0,17.2902,17.3147,17.2853,17.3,346300.0
2011-01-11 15:10:00,35.3,35.31,35.24,35.24,258900.0,17.3,17.3049,17.2706,17.2706,258900.0
2011-01-11 15:15:00,35.25,35.27,35.24,35.26,169900.0,17.2755,17.2853,17.2706,17.2804,169900.0
2011-01-11 15:20:00,35.26,35.27,35.25,35.26,155400.0,17.2804,17.2853,17.2755,17.2804,155400.0
2011-01-11 15:25:00,35.26,35.29,35.25,35.28,213400.0,17.2804,17.2951,17.2755,17.2902,213400.0
2011-01-11 15:30:00,35.28,35.3,35.27,35.27,257900.0,17.2902,17.3,17.2853,17.2853,257900.0
2011-01-11 15:35:00,35.28,35.31,35.25,35.26,392000.0,17.2902,17.3049,17.2755,17.2804,392000.0
2011-01-11 15:40:00,35.27,35.27,35.2,35.23,522600.0,17.2853,17.2853,17.251,17.2657,522600.0
2011-01-11 15:45:00,35.23,35.28,35.22,35.27,405100.0,17.2657,17.2902,17.2608,17.2853,405100.0
2011-01-11 15:50:00,35.27,35.3,35.26,35.28,551900.0,17.2853,17.3,17.2804,17.2902,551900.0
2011-01-11 15:55:00,35.28,35.39,35.28,35.38,1719600.0,17.2902,17.3441,17.2902,17.3392,1719600.0
2011-01-12 09:30:00,35.69,35.76,35.5,35.63,2457400.0,17.4911,17.5254,17.398,17.4617,2457400.0
2011-01-12 09:35:00,35.63,35.64,35.36,35.47,821600.0,17.4617,17.4666,17.3294,17.3833,821600.0
2011-01-12 09:40:00,35.47,35.54,35.44,35.46,384400.0,17.3833,17.4176,17.3686,17.3784,384400.0
2011-01-12 09:45:00,35.46,35.5,35.42,35.47,353000.0,17.3784,17.398,17.3588,17.3833,353000.0
2011-01-12 09:50:00,35.46,35.52,35.41,35.51,467100.0,17.3784,17.4078,17.3539,17.4029,467100.0
2011-01-12 09:55:00,35.51,35.51,35.44,35.5,205100.0,17.4029,17.4029,17.3686,17.398,205100.0
2011-01-12 10:00:00,35.49,35.52,35.48,35.5,266300.0,17.3931,17.4078,17.3882,17.398,266300.0
2011-01-12 10:05:00,35.49,35.57,35.49,35.57,420600.0,17.3931,17.4323,17.3931,17.4323,420600.0
2011-01-12 10:10:00,35.57,35.61,35.52,35.54,369500.0,17.4323,17.4519,17.4078,17.4176,369500.0
2011-01-12 10:15:00,35.54,35.61,35.53,35.6,443000.0,17.4176,17.4519,17.4127,17.447,443000.0
2011-01-12 10:20:00,35.61,35.68,35.6,35.64,392900.0,17.4519,17.4862,17.447,17.4666,392900.0
2011-01-12 10:25:00,35.65,35.7,35.63,35.68,480700.0,17.4715,17.496,17.4617,17.4862,480700.0
2011-01-12 10:30:00,35.68,35.69,35.63,35.64,174500.0,17.4862,17.4911,17.4617,17.4666,174500.0
2011-01-12 10:35:00,35.65,35.73,35.63,35.72,458100.0,17.4715,17.5107,17.4617,17.5058,458100.0
2011-01-12 10:40:00,35.72,35.73,35.68,35.69,217000.0,17.5058,17.5107,17.4862,17.4911,217000.0
2011-01-12 10:45:00,35.7,35.71,35.62,35.63,217600.0,17.496,17.5009,17.4568,17.4617,217600.0
2011-01-12 10:50:00,35.63,35.65,35.6,35.65,426700.0,17.4617,17.4715,17.447,17.4715,426700.0
2011-01-12 10:55:00,35.65,35.65,35.57,35.59,416100.0,17.4715,17.4715,17.4323,17.4421,416100.0
2011-01-12 11:00:00,35.6,35.6,35.54,35.54,356200.0,17.447,17.447,17.4176,17.4176,356200.0
2011-01-12 11:05:00,35.54,35.59,35.53,35.56,291600.0,17.4176,17.4421,17.4127,17.4274,291600.0
2011-01-12 11:10:00,35.56,35.57,35.53,35.55,232300.0,17.4274,17.4323,17.4127,17.4225,232300.0
2011-01-12 11:15:00,35.56,35.59,35.54,35.59,240300.0,17.4274,17.4421,17.4176,17.4421,240300.0
2011-01-12 11:20:00,35.59,35.59,35.56,35.57,236200.0,17.4421,17.4421,17.4274,17.4323,236200.0
2011-01-12 11:25:00,35.57,35.57,35.52,35.54,359600.0,17.4323,17.4323,17.4078,17.4176,359600.0
2011-01-12 11:30:00,35.54,35.54,35.51,35.51,269900.0,17.4176,17.4176,17.4029,17.4029,269900.0
2011-01-12 11:35:00,35.52,35.53,35.5,35.5,327600.0,17.4078,17.4127,17.398,17.398,327600.0
2011-01-12 11:40:00,35.5,35.53,35.45,35.47,386700.0,17.398,17.4127,17.3735,17.3833,386700.0
2011-01-12 11:45:00,35.47,35.51,35.46,35.49,325000.0,17.3833,17.4029,17.3784,17.3931,325000.0
2011-01-12 11:50:00,35.48,35.5,35.47,35.48,151100.0,17.3882,17.398,17.3833,17.3882,151100.0
2011-01-12 11:55:00,35.48,35.48,35.46,35.46,164100.0,17.3882,17.3882,17.3784,17.3784,164100.0
2011-01-12 12:00:00,35.46,35.5,35.46,35.5,136900.0,17.3784,17.398,17.3784,17.398,136900.0
2011-01-12 12:05:00,35.49,35.5,35.49,35.5,78800.0,17.3931,17.398,17.3931,17.398,78800.0
2011-01-12 12:10:00,35.5,35.51,35.48,35.51,255500.0,17.398,17.4029,17.3882,17.4029,255500.0
2011-01-12 12:15:00,35.5,35.56,35.5,35.53,298400.0,17.398,17.4274,17.398,17.4127,298400.0
2011-01-12 12:20:00,35.53,35.54,35.51,35.53,157200.0,17.4127,17.4176,17.4029,17.4127,157200.0
2011-01-12 12:25:00,35.54,35.55,35.52,35.55,284300.0,17.4176,17.4225,17.4078,17.4225,284300.0
2011-01-12 12:30:00,35.55,35.55,35.53,35.54,284200.0,17.4225,17.4225,17.4127,17.4176,284200.0
2011-01-12 12:35:00,35.54,35.54,35.49,35.5,194300.0,17.4176,17.4176,17.3931,17.398,194300.0
2011-01-12 12:40:00,35.49,35.5,35.48,35.49,127900.0,17.3931,17.398,17.3882,17.3931,127900.0
2011-01-12 12:45:00,35.49,35.52,35.48,35.51,133500.0,17.3931,17.4078,17.3882,17.4029,133500.0
2011-01-12 12:50:00,35.52,35.53,35.5,35.5,99600.0,17.4078,17.4127,17.398,17.398,99600.0
2011-01-12 12:55:00,35.5,35.52,35.49,35.5,139600.0,17.398,17.4078,17.3931,17.398,139600.0
2011-01-12 13:00:00,35.49,35.51,35.48,35.48,233700.0,17.3931,17.4029,17.3882,17.3882,233700.0
2011-01-12 13:05:00,35.48,35.49,35.46,35.47,208900.0,17.3882,17.3931,17.3784,17.3833,208900.0
2011-01-12 13:10:00,35.46,35.48,35.44,35.46,270600.0,17.3784,17.3882,17.3686,17.3784,270600.0
2011-01-12 13:15:00,35.46,35.47,35.45,35.46,124300.0,17.3784,17.3833,17.3735,17.3784,124300.0
2011-01-12 13:20:00,35.46,35.49,35.45,35.47,106100.0,17.3784,17.3931,17.3735,17.3833,106100.0
2011-01-12 13:25:00,35.48,35.5,35.47,35.5,122500.0,17.3882,17.398,17.3833,17.398,122500.0
2011-01-12 13:30:00,35.5,35.5,35.47,35.47,156800.0,17.398,17.398,17.3833,17.3833,156800.0
2011-01-12 13:35:00,35.47,35.5,35.47,35.49,120800.0,17.3833,17.398,17.3833,17.3931,120800.0
2011-01-12 13:40:00,35.49,35.5,35.47,35.49,140200.0,17.3931,17.398,17.3833,17.3931,140200.0
2011-01-12 13:45:00,35.49,35.5,35.45,35.46,110300.0,17.3931,17.398,17.3735,17.3784,110300.0
2011-01-12 13:50:00,35.46,35.47,35.45,35.45,101400.0,17.3784,17.3833,17.3735,17.3735,101400.0
2011-01-12 13:55:00,35.45,35.46,35.45,35.45,147700.0,17.3735,17.3784,17.3735,17.3735,147700.0
2011-01-12 14:00:00,35.46,35.47,35.42,35.43,287100.0,17.3784,17.3833,17.3588,17.3637,287100.0
2011-01-12 14:05:00,35.44,35.44,35.4,35.41,267600.0,17.3686,17.3686,17.349,17.3539,267600.0
2011-01-12 14:10:00,35.41,35.43,35.4,35.42,209600.0,17.3539,17.3637,17.349,17.3588,209600.0
2011-01-12 14:15:00,35.42,35.43,35.41,35.42,136000.0,17.3588,17.3637,17.3539,17.3588,136000.0
2011-01-12 14:20:00,35.42,35.43,35.41,35.42,340900.0,17.3588,17.3637,17.3539,17.3588,340900.0
2011-01-12 14:25:00,35.42,35.44,35.41,35.42,176000.0,17.3588,17.3686,17.3539,17.3588,176000.0
2011-01-12 14:30:00,35.42,35.43,35.4,35.4,228300.0,17.3588,17.3637,17.349,17.349,228300.0
2011-01-12 14:35:00,35.4,35.45,35.4,35.44,167600.0,17.349,17.3735,17.349,17.3686,167600.0
2011-01-12 14:40:00,35.44,35.45,35.4,35.4,206700.0,17.3686,17.3735,17.349,17.349,206700.0
2011-01-12 14:45:00,35.41,35.43,35.4,35.4,255600.0,17.3539,17.3637,17.349,17.349,255600.0
2011-01-12 14:50:00,35.4,35.44,35.4,35.44,110000.0,17.349,17.3686,17.349,17.3686,110000.0
2011-01-12 14:55:00,35.44,35.44,35.41,35.42,140000.0,17.3686,17.3686,17.3539,17.3588,140000.0
2011-01-12 15:00:00,35.42,35.42,35.4,35.41,166300.0,17.3588,17.3588,17.349,17.3539,166300.0
2011-01-12 15:05:00,35.4,35.41,35.4,35.4,146800.0,17.349,17.3539,17.349,17.349,146800.0
2011-01-12 15:10:00,35.4,35.41,35.36,35.37,288100.0,17.349,17.3539,17.3294,17.3343,288100.0
2011-01-12 15:15:00,35.37,35.4,35.36,35.4,274300.0,17.3343,17.349,17.3294,17.349,274300.0
2011-01-12 15:20:00,35.4,35.41,35.39,35.4,216400.0,17.349,17.3539,17.3441,17.349,216400.0
2011-01-12 15:25:00,35.4,35.4,35.37,35.37,249900.0,17.349,17.349,17.3343,17.3343,249900.0
2011-01-12 15:30:00,35.37,35.4,35.37,35.4,211800.0,17.3343,17.349,17.3343,17.349,211800.0
2011-01-12 15:35:00,35.4,35.41,35.37,35.4,298500.0,17.349,17.3539,17.3343,17.349,298500.0
2011-01-12 15:40:00,35.4,35.41,35.36,35.39,460700.0,17.349,17.3539,17.3294,17.3441,460700.0
2011-01-12 15:45:00,35.39,35.43,35.38,35.41,368000.0,17.3441,17.3637,17.3392,17.3539,368000.0
2011-01-12 15:50:00,35.4,35.43,35.4,35.41,438600.0,17.349,17.3637,17.349,17.3539,438600.0
2011-01-12 15:55:00,35.41,35.48,35.4,35.47,844100.0,17.3539,17.3882,17.349,17.3833,844100.0
2011-01-13 09:30:00,35.39,35.51,35.3,35.35,724300.0,17.3441,17.4029,17.3,17.3245,724300.0
2011-01-13 09:35:00,35.35,35.41,35.3,35.3,624400.0,17.3245,17.3539,17.3,17.3,624400.0
2011-01-13 09:40:00,35.31,35.38,35.29,35.31,330300.0,17.3049,17.3392,17.2951,17.3049,330300.0
2011-01-13 09:45:00,35.31,35.31,35.25,35.3,306400.0,17.3049,17.3049,17.2755,17.3,306400.0
2011-01-13 09:50:00,35.3,35.44,35.3,35.43,198000.0,17.3,17.3686,17.3,17.3637,198000.0
2011-01-13 09:55:00,35.44,35.44,35.35,35.42,203200.0,17.3686,17.3686,17.3245,17.3588,203200.0
2011-01-13 10:00:00,35.43,35.43,35.39,35.41,192300.0,17.3637,17.3637,17.3441,17.3539,192300.0
2011-01-13 10:05:00,35.41,35.51,35.4,35.51,287000.0,17.3539,17.4029,17.349,17.4029,287000.0
2011-01-13 10:10:00,35.51,35.59,35.49,35.57,314600.0,17.4029,17.4421,17.3931,17.4323,314600.0
2011-01-13 10:15:00,35.58,35.6,35.55,35.55,242900.0,17.4372,17.447,17.4225,17.4225,242900.0
2011-01-13 10:20:00,35.56,35.57,35.5,35.57,217800.0,17.4274,17.4323,17.398,17.4323,217800.0
2011-01-13 10:25:00,35.55,35.61,35.51,35.6,692100.0,17.4225,17.4519,17.4029,17.447,692100.0
2011-01-13 10:30:00,35.6,35.68,35.6,35.66,606400.0,17.447,17.4862,17.447,17.4764,606400.0
2011-01-13 10:35:00,35.67,35.78,35.66,35.76,613100.0,17.4813,17.5352,17.4764,17.5254,613100.0
2011-01-13 10:40:00,35.76,35.76,35.69,35.7,815900.0,17.5254,17.5254,17.4911,17.496,815900.0
2011-01-13 10:45:00,35.7,35.72,35.65,35.66,487600.0,17.496,17.5058,17.4715,17.4764,487600.0
2011-01-13 10:50:00,35.66,35.66,35.62,35.65,455600.0,17.4764,17.4764,17.4568,17.4715,455600.0
2011-01-13 10:55:00,35.65,35.71,35.61,35.71,266700.0,17.4715,17.5009,17.4519,17.5009,266700.0
2011-01-13 11:00:00,35.71,35.74,35.7,35.74,141000.0,17.5009,17.5156,17.496,17.5156,141000.0
2011-01-13 11:05:00,35.74,35.79,35.73,35.78,521800.0,17.5156,17.5401,17.5107,17.5352,521800.0
2011-01-13 11:10:00,35.78,35.8,35.78,35.8,256600.0,17.5352,17.545,17.5352,17.545,256600.0
2011-01-13 11:15:00,35.8,35.8,35.76,35.79,323800.0,17.545,17.545,17.5254,17.5401,323800.0
2011-01-13 11:20:00,35.79,35.79,35.74,35.76,235800.0,17.5401,17.5401,17.5156,17.5254,235800.0
2011-01-13 11:25:00,35.76,35.79,35.75,35.78,153100.0,17.5254,17.5401,17.5205,17.5352,153100.0
2011-01-13 11:30:00,35.77,35.79,35.74,35.75,218600.0,17.5303,17.5401,17.5156,17.5205,218600.0
2011-01-13 11:35:00,35.75,35.77,35.74,35.77,243100.0,17.5205,17.5303,17.5156,17.5303,243100.0
2011-01-13 11:40:00,35.77,35.78,35.75,35.75,172700.0,17.5303,17.5352,17.5205,17.5205,172700.0
2011-01-13 11:45:00,35.76,35.78,35.75,35.77,171100.0,17.5254,17.5352,17.5205,17.5303,171100.0
2011-01-13 11:50:00,35.78,35.8,35.78,35.8,174400.0,17.5352,17.545,17.5352,17.545,174400.0
2011-01-13 11:55:00,35.8,35.8,35.71,35.73,311700.0,17.545,17.545,17.5009,17.5107,311700.0
2011-01-13 12:00:00,35.73,35.79,35.73,35.79,119500.0,17.5107,17.5401,17.5107,17.5401,119500.0
2011-01-13 12:05:00,35.78,35.81,35.78,35.8,157500.0,17.5352,17.5499,17.5352,17.545,157500.0
2011-01-13 12:10:00,35.79,35.82,35.79,35.8,307000.0,17.5401,17.5548,17.5401,17.545,307000.0
2011-01-13 12:15:00,35.81,35.81,35.79,35.8,239600.0,17.5499,17.5499,17.5401,17.545,239600.0
2011-01-13 12:20:00,35.8,35.82,35.79,35.8,215800.0,17.545,17.5548,17.5401,17.545,215800.0
2011-01-13 12:25:00,35.8,35.82,35.79,35.8,131900.0,17.545,17.5548,17.5401,17.545,131900.0
2011-01-13 12:30:00,35.8,35.81,35.75,35.76,192400.0,17.545,17.5499,17.5205,17.5254,192400.0
2011-01-13 12:35:00,35.75,35.79,35.75,35.79,195900.0,17.5205,17.5401,17.5205,17.5401,195900.0
2011-01-13 12:40:00,35.79,35.8,35.78,35.79,126000.0,17.5401,17.545,17.5352,17.5401,126000.0
2011-01-13 12:45:00,35.8,35.8,35.75,35.75,176900.0,17.545,17.545,17.5205,17.5205,176900.0
2011-01-13 12:50:00,35.76,35.78,35.72,35.78,185200.0,17.5254,17.5352,17.5058,17.5352,185200.0
2011-01-13 12:55:00,35.77,35.8,35.77,35.79,100400.0,17.5303,17.545,17.5303,17.5401,100400.0
2011-01-13 13:00:00,35.8,35.8,35.69,35.7,435500.0,17.545,17.545,17.4911,17.496,435500.0
2011-01-13 13:05:00,35.7,35.71,35.67,35.69,272600.0,17.496,17.5009,17.4813,17.4911,272600.0
2011-01-13 13:10:00,35.69,35.72,35.67,35.71,337700.0,17.4911,17.5058,17.4813,17.5009,337700.0
2011-01-13 13:15:00,35.71,35.76,35.7,35.75,237000.0,17.5009,17.5254,17.496,17.5205,237000.0
2011-01-13 13:20:00,35.75,35.76,35.73,35.75,203700.0,17.5205,17.5254,17.5107,17.5205,203700.0
2011-01-13 13:25:00,35.74,35.76,35.73,35.75,219600.0,17.5156,17.5254,17.5107,17.5205,219600.0
2011-01-13 13:30:00,35.75,35.78,35.75,35.77,160800.0,17.5205,17.5352,17.5205,17.5303,160800.0
2011-01-13 13:35:00,35.77,35.77,35.73,35.74,173300.0,17.5303,17.5303,17.5107,17.5156,173300.0
2011-01-13 13:40:00,35.73,35.74,35.71,35.74,132100.0,17.5107,17.5156,17.5009,17.5156,132100.0
2011-01-13 13:45:00,35.74,35.74,35.7,35.74,171000.0,17.5156,17.5156,17.496,17.5156,171000.0
2011-01-13 13:50:00,35.74,35.75,35.73,35.74,110900.0,17.5156,17.5205,17.5107,17.5156,110900.0
2011-01-13 13:55:00,35.75,35.75,35.7,35.71,119400.0,17.5205,17.5205,17.496,17.5009,119400.0
2011-01-13 14:00:00,35.71,35.73,35.7,35.72,96600.0,17.5009,17.5107,17.496,17.5058,96600.0
2011-01-13 14:05:00,35.71,35.74,35.7,35.73,209400.0,17.5009,17.5156,17.496,17.5107,209400.0
2011-01-13 14:10:00,35.73,35.76,35.72,35.74,534100.0,17.5107,17.5254,17.5058,17.5156,534100.0
2011-01-13 14:15:00,35.73,35.78,35.73,35.77,256500.0,17.5107,17.5352,17.5107,17.5303,256500.0
2011-01-13 14:20:00,35.77,35.78,35.74,35.76,157900.0,17.5303,17.5352,17.5156,17.5254,157900.0
2011-01-13 14:25:00,35.76,35.78,35.75,35.76,109400.0,17.5254,17.5352,17.5205,17.5254,109400.0
2011-01-13 14:30:00,35.76,35.77,35.75,35.75,109900.0,17.5254,17.5303,17.5205,17.5205,109900.0
2011-01-13 14:35:00,35.75,35.76,35.74,35.75,109600.0,17.5205,17.5254,17.5156,17.5205,109600.0
2011-01-13 14:40:00,35.75,35.77,35.73,35.74,176700.0,17.5205,17.5303,17.5107,17.5156,176700.0
2011-01-13 14:45:00,35.73,35.76,35.7,35.76,148600.0,17.5107,17.5254,17.496,17.5254,148600.0
2011-01-13 14:50:00,35.76,35.76,35.69,35.7,212300.0,17.5254,17.5254,17.4911,17.496,212300.0
2011-01-13 14:55:00,35.7,35.74,35.69,35.73,217700.0,17.496,17.5156,17.4911,17.5107,217700.0
2011-01-13 15:00:00,35.74,35.8,35.73,35.78,338300.0,17.5156,17.545,17.5107,17.5352,338300.0
2011-01-13 15:05:00,35.78,35.8,35.77,35.79,164100.0,17.5352,17.545,17.5303,17.5401,164100.0
2011-01-13 15:10:00,35.78,35.8,35.76,35.77,269300.0,17.5352,17.545,17.5254,17.5303,269300.0
2011-01-13 15:15:00,35.77,35.78,35.75,35.75,145800.0,17.5303,17.5352,17.5205,17.5205,145800.0
2011-01-13 15:20:00,35.75,35.77,35.75,35.77,236500.0,17.5205,17.5303,17.5205,17.5303,236500.0
2011-01-13 15:25:00,35.76,35.79,35.75,35.75,378000.0,17.5254,17.5401,17.5205,17.5205,378000.0
2011-01-13 15:30:00,35.75,35.77,35.7,35.71,355700.0,17.5205,17.5303,17.496,17.5009,355700.0
2011-01-13 15:35:00,35.7,35.72,35.66,35.71,402400.0,17.496,17.5058,17.4764,17.5009,402400.0
2011-01-13 15:40:00,35.7,35.71,35.66,35.68,281300.0,17.496,17.5009,17.4764,17.4862,281300.0
2011-01-13 15:45:00,35.68,35.73,35.67,35.72,341900.0,17.4862,17.5107,17.4813,17.5058,341900.0
2011-01-13 15:50:00,35.72,35.8,35.72,35.77,514100.0,17.5058,17.545,17.5058,17.5303,514100.0
2011-01-13 15:55:00,35.78,35.8,35.76,35.79,676200.0,17.5352,17.545,17.5254,17.5401,676200.0
2011-01-14 09:30:00,35.69,35.87,35.57,35.83,711300.0,17.4911,17.5793,17.4323,17.5597,711300.0
2011-01-14 09:35:00,35.83,35.84,35.69,35.72,305200.0,17.5597,17.5646,17.4911,17.5058,305200.0
2011-01-14 09:40:00,35.72,35.78,35.7,35.73,203300.0,17.5058,17.5352,17.496,17.5107,203300.0
2011-01-14 09:45:00,35.73,35.77,35.72,35.76,173400.0,17.5107,17.5303,17.5058,17.5254,173400.0
2011-01-14 09:50:00,35.76,35.8,35.73,35.74,236600.0,17.5254,17.545,17.5107,17.5156,236600.0
2011-01-14 09:55:00,35.75,35.79,35.72,35.73,261500.0,17.5205,17.5401,17.5058,17.5107,261500.0
2011-01-14 10:00:00,35.73,35.78,35.73,35.76,257800.0,17.5107,17.5352,17.5107,17.5254,257800.0
2011-01-14 10:05:00,35.76,35.77,35.72,35.75,386300.0,17.5254,17.5303,17.5058,17.5205,386300.0
2011-01-14 10:10:00,35.74,35.84,35.73,35.78,276200.0,17.5156,17.5646,17.5107,17.5352,276200.0
2011-01-14 10:15:00,35.78,35.79,35.75,35.76,225500.0,17.5352,17.5401,17.5205,17.5254,225500.0
2011-01-14 10:20:00,35.75,35.78,35.75,35.78,213200.0,17.5205,17.5352,17.5205,17.5352,213200.0
2011-01-14 10:25:00,35.78,35.81,35.76,35.76,405800.0,17.5352,17.5499,17.5254,17.5254,405800.0
2011-01-14 10:30:00,35.76,35.8,35.76,35.79,171200.0,17.5254,17.545,17.5254,17.5401,171200.0
2011-01-14 10:35:00,35.78,35.79,35.74,35.75,159200.0,17.5352,17.5401,17.5156,17.5205,159200.0
2011-01-14 10:40:00,35.75,35.79,35.72,35.78,442100.0,17.5205,17.5401,17.5058,17.5352,442100.0
2011-01-14 10:45:00,35.79,35.81,35.76,35.76,306200.0,17.5401,17.5499,17.5254,17.5254,306200.0
2011-01-14 10:50:00,35.78,35.8,35.74,35.75,208300.0,17.5352,17.545,17.5156,17.5205,208300.0
2011-01-14 10:55:00,35.76,35.76,35.71,35.72,385100.0,17.5254,17.5254,17.5009,17.5058,385100.0
2011-01-14 11:00:00,35.72,35.77,35.72,35.74,237200.0,17.5058,17.5303,17.5058,17.5156,237200.0
2011-01-14 11:05:00,35.74,35.8,35.73,35.8,275100.0,17.5156,17.545,17.5107,17.545,275100.0
2011-01-14 11:10:00,35.79,35.82,35.78,35.8,188100.0,17.5401,17.5548,17.5352,17.545,188100.0
2011-01-14 11:15:00,35.81,35.81,35.74,35.75,109100.0,17.5499,17.5499,17.5156,17.5205,109100.0
2011-01-14 11:20:00,35.75,35.77,35.72,35.72,204600.0,17.5205,17.5303,17.5058,17.5058,204600.0
2011-01-14 11:25:00,35.73,35.74,35.69,35.74,303800.0,17.5107,17.5156,17.4911,17.5156,303800.0
2011-01-14 11:30:00,35.73,35.78,35.72,35.75,217500.0,17.5107,17.5352,17.5058,17.5205,217500.0
2011-01-14 11:35:00,35.75,35.76,35.73,35.74,66500.0,17.5205,17.5254,17.5107,17.5156,66500.0
2011-01-14 11:40:00,35.74,35.75,35.72,35.74,75700.0,17.5156,17.5205,17.5058,17.5156,75700.0
2011-01-14 11:45:00,35.75,35.75,35.72,35.72,130100.0,17.5205,17.5205,17.5058,17.5058,130100.0
2011-01-14 11:50:00,35.72,35.73,35.69,35.7,162900.0,17.5058,17.5107,17.4911,17.496,162900.0
2011-01-14 11:55:00,35.69,35.7,35.68,35.69,101600.0,17.4911,17.496,17.4862,17.4911,101600.0
2011-01-14 12:00:00,35.68,35.72,35.68,35.72,222300.0,17.4862,17.5058,17.4862,17.5058,222300.0
2011-01-14 12:05:00,35.72,35.73,35.71,35.72,235200.0,17.5058,17.5107,17.5009,17.5058,235200.0
2011-01-14 12:10:00,35.72,35.73,35.69,35.71,156000.0,17.5058,17.5107,17.4911,17.5009,156000.0
2011-01-14 12:15:00,35.71,35.71,35.66,35.7,234000.0,17.5009,17.5009,17.4764,17.496,234000.0
2011-01-14 12:20:00,35.69,35.71,35.67,35.69,230100.0,17.4911,17.5009,17.4813,17.4911,230100.0
2011-01-14 12:25:00,35.69,35.71,35.67,35.69,164900.0,17.4911,17.5009,17.4813,17.4911,164900.0
2011-01-14 12:30:00,35.69,35.71,35.68,35.69,223800.0,17.4911,17.5009,17.4862,17.4911,223800.0
2011-01-14 12:35:00,35.68,35.7,35.68,35.68,83700.0,17.4862,17.496,17.4862,17.4862,83700.0
2011-01-14 12:40:00,35.69,35.7,35.68,35.69,92900.0,17.4911,17.496,17.4862,17.4911,92900.0
2011-01-14 12:45:00,35.69,35.69,35.65,35.65,134500.0,17.4911,17.4911,17.4715,17.4715,134500.0
2011-01-14 12:50:00,35.65,35.66,35.65,35.65,82200.0,17.4715,17.4764,17.4715,17.4715,82200.0
2011-01-14 12:55:00,35.66,35.66,35.62,35.62,80400.0,17.4764,17.4764,17.4568,17.4568,80400.0
2011-01-14 13:00:00,35.63,35.64,35.59,35.6,234700.0,17.4617,17.4666,17.4421,17.447,234700.0
2011-01-14 13:05:00,35.6,35.62,35.55,35.57,181000.0,17.447,17.4568,17.4225,17.4323,181000.0
2011-01-14 13:10:00,35.56,35.59,35.56,35.59,176500.0,17.4274,17.4421,17.4274,17.4421,176500.0
2011-01-14 13:15:00,35.59,35.62,35.58,35.58,234500.0,17.4421,17.4568,17.4372,17.4372,234500.0
2011-01-14 13:20:00,35.59,35.61,35.58,35.59,141800.0,17.4421,17.4519,17.4372,17.4421,141800.0
2011-01-14 13:25:00,35.58,35.59,35.55,35.55,275800.0,17.4372,17.4421,17.4225,17.4225,275800.0
2011-01-14 13:30:00,35.56,35.56,35.55,35.56,184200.0,17.4274,17.4274,17.4225,17.4274,184200.0
2011-01-14 13:35:00,35.55,35.56,35.53,35.54,331200.0,17.4225,17.4274,17.4127,17.4176,331200.0
2011-01-14 13:40:00,35.54,35.57,35.53,35.54,229400.0,17.4176,17.4323,17.4127,17.4176,229400.0
2011-01-14 13:45:00,35.54,35.56,35.51,35.52,232700.0,17.4176,17.4274,17.4029,17.4078,232700.0
2011-01-14 13:50:00,35.52,35.52,35.48,35.52,313800.0,17.4078,17.4078,17.3882,17.4078,313800.0
2011-01-14 13:55:00,35.51,35.57,35.51,35.56,137400.0,17.4029,17.4323,17.4029,17.4274,137400.0
2011-01-14 14:00:00,35.56,35.57,35.52,35.56,225100.0,17.4274,17.4323,17.4078,17.4274,225100.0
2011-01-14 14:05:00,35.56,35.62,35.53,35.62,341200.0,17.4274,17.4568,17.4127,17.4568,341200.0
2011-01-14 14:10:00,35.62,35.67,35.58,35.65,786100.0,17.4568,17.4813,17.4372,17.4715,786100.0
2011-01-14 14:15:00,35.65,35.67,35.62,35.62,242000.0,17.4715,17.4813,17.4568,17.4568,242000.0
2011-01-14 14:20:00,35.62,35.62,35.58,35.59,280600.0,17.4568,17.4568,17.4372,17.4421,280600.0
2011-01-14 14:25:00,35.6,35.6,35.57,35.59,193000.0,17.447,17.447,17.4323,17.4421,193000.0
2011-01-14 14:30:00,35.6,35.6,35.56,35.56,188100.0,17.447,17.447,17.4274,17.4274,188100.0
2011-01-14 14:35:00,35.57,35.57,35.5,35.5,195000.0,17.4323,17.4323,17.398,17.398,195000.0
2011-01-14 14:40:00,35.51,35.54,35.5,35.52,239400.0,17.4029,17.4176,17.398,17.4078,239400.0
2011-01-14 14:45:00,35.53,35.53,35.48,35.5,268800.0,17.4127,17.4127,17.3882,17.398,268800.0
2011-01-14 14:50:00,35.5,35.5,35.48,35.48,250300.0,17.398,17.398,17.3882,17.3882,250300.0
2011-01-14 14:55:00,35.48,35.49,35.45,35.47,241900.0,17.3882,17.3931,17.3735,17.3833,241900.0
2011-01-14 15:00:00,35.45,35.48,35.45,35.46,241500.0,17.3735,17.3882,17.3735,17.3784,241500.0
2011-01-14 15:05:00,35.46,35.5,35.45,35.49,195900.0,17.3784,17.398,17.3735,17.3931,195900.0
2011-01-14 15:10:00,35.5,35.5,35.47,35.5,226200.0,17.398,17.398,17.3833,17.398,226200.0
2011-01-14 15:15:00,35.5,35.5,35.47,35.49,188400.0,17.398,17.398,17.3833,17.3931,188400.0
2011-01-14 15:20:00,35.49,35.49,35.45,35.46,313500.0,17.3931,17.3931,17.3735,17.3784,313500.0
2011-01-14 15:25:00,35.46,35.46,35.43,35.43,193300.0,17.3784,17.3784,17.3637,17.3637,193300.0
2011-01-14 15:30:00,35.44,35.45,35.42,35.44,291000.0,17.3686,17.3735,17.3588,17.3686,291000.0
2011-01-14 15:35:00,35.45,35.47,35.42,35.42,543900.0,17.3735,17.3833,17.3588,17.3588,543900.0
2011-01-14 15:40:00,35.42,35.43,35.4,35.41,429600.0,17.3588,17.3637,17.349,17.3539,429600.0
2011-01-14 15:45:00,35.4,35.43,35.39,35.43,793400.0,17.349,17.3637,17.3441,17.3637,793400.0
2011-01-14 15:50:00,35.43,35.47,35.42,35.46,421100.0,17.3637,17.3833,17.3588,17.3784,421100.0
2011-01-14 15:55:00,35.46,35.47,35.42,35.47,598200.0,17.3784,17.3833,17.3588,17.3833,598200.0
2011-01-18 09:30:00,35.38,35.51,35.2,35.2,1189100.0,17.3392,17.4029,17.251,17.251,1189100.0
2011-01-18 09:35:00,35.2,35.24,35.1,35.1,990000.0,17.251,17.2706,17.202,17.202,990000.0
2011-01-18 09:40:00,35.1,35.12,34.73,34.76,2059000.0,17.202,17.2118,17.0206,17.0353,2059000.0
2011-01-18 09:45:00,34.77,34.94,34.75,34.93,1001900.0,17.0402,17.1236,17.0304,17.1187,1001900.0
2011-01-18 09:50:00,34.94,34.96,34.86,34.91,883400.0,17.1236,17.1334,17.0844,17.1089,883400.0
2011-01-18 09:55:00,34.91,35.13,34.9,35.12,991800.0,17.1089,17.2167,17.104,17.2118,991800.0
2011-01-18 10:00:00,35.12,35.2,35.04,35.14,766900.0,17.2118,17.251,17.1726,17.2216,766900.0
2011-01-18 10:05:00,35.14,35.17,35.03,35.06,612400.0,17.2216,17.2363,17.1677,17.1824,612400.0
2011-01-18 10:10:00,35.06,35.18,35.06,35.17,421600.0,17.1824,17.2412,17.1824,17.2363,421600.0
2011-01-18 10:15:00,35.17,35.19,35.12,35.12,428800.0,17.2363,17.2461,17.2118,17.2118,428800.0
2011-01-18 10:20:00,35.12,35.15,35.11,35.14,368500.0,17.2118,17.2265,17.2069,17.2216,368500.0
2011-01-18 10:25:00,35.14,35.15,35.12,35.12,181700.0,17.2216,17.2265,17.2118,17.2118,181700.0
2011-01-18 10:30:00,35.13,35.13,35.1,35.12,685900.0,17.2167,17.2167,17.202,17.2118,685900.0
2011-01-18 10:35:00,35.12,35.13,35.05,35.05,258500.0,17.2118,17.2167,17.1775,17.1775,258500.0
2011-01-18 10:40:00,35.05,35.06,34.98,35.0,562200.0,17.1775,17.1824,17.1432,17.153,562200.0
2011-01-18 10:45:00,35.01,35.02,34.95,34.96,353000.0,17.1579,17.1628,17.1285,17.1334,353000.0
2011-01-18 10:50:00,34.96,35.0,34.94,34.99,277900.0,17.1334,17.153,17.1236,17.1481,277900.0
2011-01-18 10:55:00,34.99,35.0,34.96,34.96,251900.0,17.1481,17.153,17.1334,17.1334,251900.0
2011-01-18 11:00:00,34.96,34.97,34.95,34.96,323000.0,17.1334,17.1383,17.1285,17.1334,323000.0
2011-01-18 11:05:00,34.96,34.97,34.88,34.88,368400.0,17.1334,17.1383,17.0942,17.0942,368400.0
2011-01-18 11:10:00,34.88,34.91,34.88,34.88,393600.0,17.0942,17.1089,17.0942,17.0942,393600.0
2011-01-18 11:15:00,34.89,34.91,34.88,34.9,291600.0,17.0991,17.1089,17.0942,17.104,291600.0
2011-01-18 11:20:00,34.9,34.92,34.9,34.91,275600.0,17.104,17.1138,17.104,17.1089,275600.0
2011-01-18 11:25:00,34.92,34.93,34.87,34.87,320100.0,17.1138,17.1187,17.0893,17.0893,320100.0
2011-01-18 11:30:00,34.88,34.88,34.81,34.82,280100.0,17.0942,17.0942,17.0598,17.0647,280100.0
2011-01-18 11:35:00,34.81,34.86,34.8,34.86,376000.0,17.0598,17.0844,17.0549,17.0844,376000.0
2011-01-18 11:40:00,34.86,34.86,34.82,34.82,187500.0,17.0844,17.0844,17.0647,17.0647,187500.0
2011-01-18 11:45:00,34.82,34.83,34.77,34.77,316400.0,17.0647,17.0696,17.0402,17.0402,316400.0
2011-01-18 11:50:00,34.77,34.78,34.73,34.75,339500.0,17.0402,17.0451,17.0206,17.0304,339500.0
2011-01-18 11:55:00,34.74,34.8,34.74,34.78,339400.0,17.0255,17.0549,17.0255,17.0451,339400.0
2011-01-18 12:00:00,34.79,34.8,34.75,34.78,376100.0,17.05,17.0549,17.0304,17.0451,376100.0
2011-01-18 12:05:00,34.77,34.78,34.75,34.76,238500.0,17.0402,17.0451,17.0304,17.0353,238500.0
2011-01-18 12:10:00,34.76,34.78,34.75,34.76,308100.0,17.0353,17.0451,17.0304,17.0353,308100.0
2011-01-18 12:15:00,34.76,34.76,34.75,34.75,125700.0,17.0353,17.0353,17.0304,17.0304,125700.0
2011-01-18 12:20:00,34.76,34.78,34.73,34.76,444200.0,17.0353,17.0451,17.0206,17.0353,444200.0
2011-01-18 12:25:00,34.76,34.77,34.73,34.74,238800.0,17.0353,17.0402,17.0206,17.0255,238800.0
2011-01-18 12:30:00,34.73,34.77,34.73,34.74,282200.0,17.0206,17.0402,17.0206,17.0255,282200.0
2011-01-18 12:35:00,34.75,34.79,34.74,34.78,280700.0,17.0304,17.05,17.0255,17.0451,280700.0
2011-01-18 12:40:00,34.78,34.83,34.76,34.76,263400.0,17.0451,17.0696,17.0353,17.0353,263400.0
2011-01-18 12:45:00,34.77,34.77,34.73,34.73,225800.0,17.0402,17.0402,17.0206,17.0206,225800.0
2011-01-18 12:50:00,34.73,34.76,34.7,34.76,471000.0,17.0206,17.0353,17.0059,17.0353,471000.0
2011-01-18 12:55:00,34.76,34.76,34.7,34.7,214900.0,17.0353,17.0353,17.0059,17.0059,214900.0
2011-01-18 13:00:00,34.71,34.72,34.68,34.69,361600.0,17.0108,17.0157,16.9961,17.001,361600.0
2011-01-18 13:05:00,34.69,34.7,34.65,34.65,345800.0,17.001,17.0059,16.9814,16.9814,345800.0
2011-01-18 13:10:00,34.65,34.66,34.65,34.66,173700.0,16.9814,16.9863,16.9814,16.9863,173700.0
2011-01-18 13:15:00,34.66,34.68,34.65,34.65,458400.0,16.9863,16.9961,16.9814,16.9814,458400.0
2011-01-18 13:20:00,34.65,34.66,34.65,34.65,308300.0,16.9814,16.9863,16.9814,16.9814,308300.0
2011-01-18 13:25:00,34.65,34.66,34.63,34.64,479200.0,16.9814,16.9863,16.9716,16.9765,479200.0
2011-01-18 13:30:00,34.65,34.65,34.64,34.64,136700.0,16.9814,16.9814,16.9765,16.9765,136700.0
2011-01-18 13:35:00,34.65,34.65,34.6,34.61,468900.0,16.9814,16.9814,16.9569,16.9618,468900.0
2011-01-18 13:40:00,34.6,34.66,34.59,34.66,724300.0,16.9569,16.9863,16.952,16.9863,724300.0
2011-01-18 13:45:00,34.66,34.67,34.63,34.63,281600.0,16.9863,16.9912,16.9716,16.9716,281600.0
2011-01-18 13:50:00,34.63,34.66,34.62,34.64,335300.0,16.9716,16.9863,16.9667,16.9765,335300.0
2011-01-18 13:55:00,34.63,34.64,34.6,34.61,228900.0,16.9716,16.9765,16.9569,16.9618,228900.0
2011-01-18 14:00:00,34.6,34.64,34.59,34.62,651400.0,16.9569,16.9765,16.952,16.9667,651400.0
2011-01-18 14:05:00,34.61,34.65,34.61,34.65,478400.0,16.9618,16.9814,16.9618,16.9814,478400.0
2011-01-18 14:10:00,34.64,34.66,34.63,34.63,466700.0,16.9765,16.9863,16.9716,16.9716,466700.0
2011-01-18 14:15:00,34.63,34.66,34.62,34.65,344300.0,16.9716,16.9863,16.9667,16.9814,344300.0
2011-01-18 14:20:00,34.66,34.67,34.61,34.61,252800.0,16.9863,16.9912,16.9618,16.9618,252800.0
2011-01-18 14:25:00,34.61,34.62,34.55,34.55,488100.0,16.9618,16.9667,16.9324,16.9324,488100.0
2011-01-18 14:30:00,34.56,34.59,34.55,34.58,293500.0,16.9373,16.952,16.9324,16.9471,293500.0
2011-01-18 14:35:00,34.58,34.58,34.55,34.56,191300.0,16.9471,16.9471,16.9324,16.9373,191300.0
2011-01-18 14:40:00,34.55,34.56,34.51,34.52,490500.0,16.9324,16.9373,16.9128,16.9177,490500.0
2011-01-18 14:45:00,34.53,34.62,34.52,34.61,751700.0,16.9226,16.9667,16.9177,16.9618,751700.0
2011-01-18 14:50:00,34.62,34.62,34.58,34.6,375700.0,16.9667,16.9667,16.9471,16.9569,375700.0
2011-01-18 14:55:00,34.6,34.65,34.6,34.62,492900.0,16.9569,16.9814,16.9569,16.9667,492900.0
2011-01-18 15:00:00,34.62,34.62,34.6,34.62,358200.0,16.9667,16.9667,16.9569,16.9667,358200.0
2011-01-18 15:05:00,34.62,34.63,34.59,34.63,619000.0,16.9667,16.9716,16.952,16.9716,619000.0
2011-01-18 15:10:00,34.62,34.64,34.61,34.64,425800.0,16.9667,16.9765,16.9618,16.9765,425800.0
2011-01-18 15:15:00,34.64,34.64,34.61,34.63,260900.0,16.9765,16.9765,16.9618,16.9716,260900.0
2011-01-18 15:20:00,34.62,34.63,34.61,34.62,312300.0,16.9667,16.9716,16.9618,16.9667,312300.0
2011-01-18 15:25:00,34.62,34.62,34.59,34.6,337000.0,16.9667,16.9667,16.952,16.9569,337000.0
2011-01-18 15:30:00,34.59,34.6,34.53,34.54,662300.0,16.952,16.9569,16.9226,16.9275,662300.0
2011-01-18 15:35:00,34.54,34.55,34.51,34.53,981200.0,16.9275,16.9324,16.9128,16.9226,981200.0
2011-01-18 15:40:00,34.54,34.54,34.5,34.51,900900.0,16.9275,16.9275,16.9079,16.9128,900900.0
2011-01-18 15:45:00,34.51,34.52,34.45,34.45,1050000.0,16.9128,16.9177,16.8834,16.8834,1050000.0
2011-01-18 15:50:00,34.45,34.46,34.41,34.42,1197400.0,16.8834,16.8883,16.8638,16.8687,1197400.0
2011-01-18 15:55:00,34.42,34.44,34.36,34.36,2270000.0,16.8687,16.8785,16.8393,16.8393,2270000.0
2011-01-19 09:30:00,34.5,34.54,34.36,34.46,1156700.0,16.9079,16.9275,16.8393,16.8883,1156700.0
2011-01-19 09:35:00,34.46,34.67,34.45,34.58,843000.0,16.8883,16.9912,16.8834,16.9471,843000.0
2011-01-19 09:40:00,34.58,34.66,34.48,34.65,835900.0,16.9471,16.9863,16.8981,16.9814,835900.0
2011-01-19 09:45:00,34.66,34.74,34.63,34.74,486400.0,16.9863,17.0255,16.9716,17.0255,486400.0
2011-01-19 09:50:00,34.74,34.75,34.58,34.61,805600.0,17.0255,17.0304,16.9471,16.9618,805600.0
2011-01-19 09:55:00,34.62,34.75,34.61,34.75,281000.0,16.9667,17.0304,16.9618,17.0304,281000.0
2011-01-19 10:00:00,34.75,34.75,34.63,34.64,474000.0,17.0304,17.0304,16.9716,16.9765,474000.0
2011-01-19 10:05:00,34.63,34.71,34.63,34.7,430100.0,16.9716,17.0108,16.9716,17.0059,430100.0
2011-01-19 10:10:00,34.7,34.79,34.7,34.79,491700.0,17.0059,17.05,17.0059,17.05,491700.0
2011-01-19 10:15:00,34.79,34.79,34.66,34.68,357600.0,17.05,17.05,16.9863,16.9961,357600.0
2011-01-19 10:20:00,34.69,34.7,34.56,34.58,428200.0,17.001,17.0059,16.9373,16.9471,428200.0
2011-01-19 10:25:00,34.58,34.6,34.47,34.52,613000.0,16.9471,16.9569,16.8932,16.9177,613000.0
2011-01-19 10:30:00,34.51,34.6,34.51,34.53,448500.0,16.9128,16.9569,16.9128,16.9226,448500.0
2011-01-19 10:35:00,34.53,34.56,34.48,34.49,380600.0,16.9226,16.9373,16.8981,16.903,380600.0
2011-01-19 10:40:00,34.49,34.51,34.44,34.5,262100.0,16.903,16.9128,16.8785,16.9079,262100.0
2011-01-19 10:45:00,34.51,34.51,34.48,34.5,335100.0,16.9128,16.9128,16.8981,16.9079,335100.0
2011-01-19 10:50:00,34.49,34.5,34.47,34.5,330800.0,16.903,16.9079,16.8932,16.9079,330800.0
2011-01-19 10:55:00,34.49,34.54,34.49,34.53,196900.0,16.903,16.9275,16.903,16.9226,196900.0
2011-01-19 11:00:00,34.52,34.53,34.46,34.46,252900.0,16.9177,16.9226,16.8883,16.8883,252900.0
2011-01-19 11:05:00,34.46,34.47,34.43,34.43,337900.0,16.8883,16.8932,16.8736,16.8736,337900.0
2011-01-19 11:10:00,34.44,34.45,34.42,34.43,160900.0,16.8785,16.8834,16.8687,16.8736,160900.0
2011-01-19 11:15:00,34.43,34.52,34.42,34.52,196900.0,16.8736,16.9177,16.8687,16.9177,196900.0
2011-01-19 11:20:00,34.52,34.53,34.49,34.5,153100.0,16.9177,16.9226,16.903,16.9079,153100.0
2011-01-19 11:25:00,34.5,34.51,34.47,34.49,190400.0,16.9079,16.9128,16.8932,16.903,190400.0
2011-01-19 11:30:00,34.49,34.51,34.49,34.5,149200.0,16.903,16.9128,16.903,16.9079,149200.0
2011-01-19 11:35:00,34.49,34.5,34.45,34.46,90700.0,16.903,16.9079,16.8834,16.8883,90700.0
2011-01-19 11:40:00,34.46,34.47,34.42,34.46,161100.0,16.8883,16.8932,16.8687,16.8883,161100.0
2011-01-19 11:45:00,34.45,34.53,34.45,34.49,205900.0,16.8834,16.9226,16.8834,16.903,205900.0
2011-01-19 11:50:00,34.49,34.49,34.46,34.47,65000.0,16.903,16.903,16.8883,16.8932,65000.0
2011-01-19 11:55:00,34.46,34.51,34.45,34.5,185500.0,16.8883,16.9128,16.8834,16.9079,185500.0
2011-01-19 12:00:00,34.5,34.52,34.47,34.48,111400.0,16.9079,16.9177,16.8932,16.8981,111400.0
2011-01-19 12:05:00,34.48,34.48,34.45,34.45,111800.0,16.8981,16.8981,16.8834,16.8834,111800.0
2011-01-19 12:10:00,34.45,34.46,34.43,34.44,159800.0,16.8834,16.8883,16.8736,16.8785,159800.0
2011-01-19 12:15:00,34.45,34.47,34.44,34.47,118200.0,16.8834,16.8932,16.8785,16.8932,118200.0
2011-01-19 12:20:00,34.47,34.49,34.44,34.45,134700.0,16.8932,16.903,16.8785,16.8834,134700.0
2011-01-19 12:25:00,34.44,34.47,34.41,34.47,218600.0,16.8785,16.8932,16.8638,16.8932,218600.0
2011-01-19 12:30:00,34.47,34.47,34.42,34.44,179100.0,16.8932,16.8932,16.8687,16.8785,179100.0
2011-01-19 12:35:00,34.43,34.43,34.4,34.43,154600.0,16.8736,16.8736,16.8589,16.8736,154600.0
2011-01-19 12:40:00,34.43,34.5,34.41,34.5,386400.0,16.8736,16.9079,16.8638,16.9079,386400.0
2011-01-19 12:45:00,34.5,34.5,34.45,34.46,83000.0,16.9079,16.9079,16.8834,16.8883,83000.0
2011-01-19 12:50:00,34.45,34.51,34.43,34.5,248600.0,16.8834,16.9128,16.8736,16.9079,248600.0
2011-01-19 12:55:00,34.5,34.55,34.5,34.55,384500.0,16.9079,16.9324,16.9079,16.9324,384500.0
2011-01-19 13:00:00,34.55,34.57,34.53,34.57,405700.0,16.9324,16.9422,16.9226,16.9422,405700.0
2011-01-19 13:05:00,34.56,34.56,34.53,34.56,274400.0,16.9373,16.9373,16.9226,16.9373,274400.0
2011-01-19 13:10:00,34.55,34.58,34.54,34.55,140800.0,16.9324,16.9471,16.9275,16.9324,140800.0
2011-01-19 13:15:00,34.54,34.55,34.51,34.52,98300.0,16.9275,16.9324,16.9128,16.9177,98300.0
2011-01-19 13:20:00,34.52,34.52,34.5,34.51,72900.0,16.9177,16.9177,16.9079,16.9128,72900.0
2011-01-19 13:25:00,34.5,34.55,34.5,34.54,120500.0,16.9079,16.9324,16.9079,16.9275,120500.0
2011-01-19 13:30:00,34.55,34.55,34.53,34.54,94000.0,16.9324,16.9324,16.9226,16.9275,94000.0
2011-01-19 13:35:00,34.54,34.58,34.53,34.58,119000.0,16.9275,16.9471,16.9226,16.9471,119000.0
2011-01-19 13:40:00,34.58,34.6,34.56,34.59,148900.0,16.9471,16.9569,16.9373,16.952,148900.0
2011-01-19 13:45:00,34.59,34.59,34.56,34.57,488500.0,16.952,16.952,16.9373,16.9422,488500.0
2011-01-19 13:50:00,34.57,34.57,34.51,34.51,172300.0,16.9422,16.9422,16.9128,16.9128,172300.0
2011-01-19 13:55:00,34.51,34.57,34.5,34.55,261500.0,16.9128,16.9422,16.9079,16.9324,261500.0
2011-01-19 14:00:00,34.55,34.56,34.5,34.5,154700.0,16.9324,16.9373,16.9079,16.9079,154700.0
2011-01-19 14:05:00,34.51,34.52,34.46,34.47,199300.0,16.9128,16.9177,16.8883,16.8932,199300.0
2011-01-19 14:10:00,34.46,34.49,34.44,34.47,252200.0,16.8883,16.903,16.8785,16.8932,252200.0
2011-01-19 14:15:00,34.47,34.5,34.45,34.45,255100.0,16.8932,16.9079,16.8834,16.8834,255100.0
2011-01-19 14:20:00,34.45,34.47,34.44,34.45,184000.0,16.8834,16.8932,16.8785,16.8834,184000.0
2011-01-19 14:25:00,34.46,34.46,34.4,34.4,187300.0,16.8883,16.8883,16.8589,16.8589,187300.0
2011-01-19 14:30:00,34.4,34.42,34.4,34.42,122000.0,16.8589,16.8687,16.8589,16.8687,122000.0
2011-01-19 14:35:00,34.41,34.43,34.4,34.42,194000.0,16.8638,16.8736,16.8589,16.8687,194000.0
2011-01-19 14:40:00,34.43,34.44,34.35,34.41,535400.0,16.8736,16.8785,16.8344,16.8638,535400.0
2011-01-19 14:45:00,34.4,34.45,34.4,34.44,174200.0,16.8589,16.8834,16.8589,16.8785,174200.0
2011-01-19 14:50:00,34.44,34.44,34.41,34.44,267600.0,16.8785,16.8785,16.8638,16.8785,267600.0
2011-01-19 14:55:00,34.44,34.46,34.41,34.46,199700.0,16.8785,16.8883,16.8638,16.8883,199700.0
2011-01-19 15:00:00,34.45,34.53,34.44,34.53,302800.0,16.8834,16.9226,16.8785,16.9226,302800.0
2011-01-19 15:05:00,34.52,34.53,34.48,34.48,181900.0,16.9177,16.9226,16.8981,16.8981,181900.0
2011-01-19 15:10:00,34.48,34.51,34.48,34.49,260300.0,16.8981,16.9128,16.8981,16.903,260300.0
2011-01-19 15:15:00,34.49,34.53,34.48,34.52,238300.0,16.903,16.9226,16.8981,16.9177,238300.0
2011-01-19 15:20:00,34.53,34.54,34.5,34.51,353400.0,16.9226,16.9275,16.9079,16.9128,353400.0
2011-01-19 15:25:00,34.51,34.55,34.47,34.55,275700.0,16.9128,16.9324,16.8932,16.9324,275700.0
2011-01-19 15:30:00,34.54,34.54,34.49,34.51,301300.0,16.9275,16.9275,16.903,16.9128,301300.0
2011-01-19 15:35:00,34.52,34.56,34.51,34.54,387700.0,16.9177,16.9373,16.9128,16.9275,387700.0
2011-01-19 15:40:00,34.55,34.57,34.53,34.56,350900.0,16.9324,16.9422,16.9226,16.9373,350900.0
2011-01-19 15:45:00,34.56,34.57,34.54,34.55,523700.0,16.9373,16.9422,16.9275,16.9324,523700.0
2011-01-19 15:50:00,34.55,34.61,34.54,34.58,611900.0,16.9324,16.9618,16.9275,16.9471,611900.0
2011-01-19 15:55:00,34.58,34.6,34.54,34.59,967200.0,16.9471,16.9569,16.9275,16.952,967200.0
2011-01-20 09:30:00,34.46,34.56,34.4,34.48,656400.0,16.8883,16.9373,16.8589,16.8981,656400.0
2011-01-20 09:35:00,34.48,34.66,34.47,34.63,536900.0,16.8981,16.9863,16.8932,16.9716,536900.0
2011-01-20 09:40:00,34.63,34.69,34.6,34.68,370700.0,16.9716,17.001,16.9569,16.9961,370700.0
2011-01-20 09:45:00,34.67,34.69,34.6,34.62,385300.0,16.9912,17.001,16.9569,16.9667,385300.0
2011-01-20 09:50:00,34.62,34.63,34.58,34.59,293000.0,16.9667,16.9716,16.9471,16.952,293000.0
2011-01-20 09:55:00,34.58,34.6,34.58,34.59,218600.0,16.9471,16.9569,16.9471,16.952,218600.0
2011-01-20 10:00:00,34.59,34.66,34.58,34.6,251000.0,16.952,16.9863,16.9471,16.9569,251000.0
2011-01-20 10:05:00,34.61,34.62,34.58,34.58,149700.0,16.9618,16.9667,16.9471,16.9471,149700.0
2011-01-20 10:10:00,34.58,34.61,34.58,34.61,206500.0,16.9471,16.9618,16.9471,16.9618,206500.0
2011-01-20 10:15:00,34.6,34.62,34.58,34.58,405100.0,16.9569,16.9667,16.9471,16.9471,405100.0
2011-01-20 10:20:00,34.58,34.65,34.58,34.62,228500.0,16.9471,16.9814,16.9471,16.9667,228500.0
2011-01-20 10:25:00,34.62,34.67,34.59,34.66,248200.0,16.9667,16.9912,16.952,16.9863,248200.0
2011-01-20 10:30:00,34.65,34.73,34.63,34.72,328000.0,16.9814,17.0206,16.9716,17.0157,328000.0
2011-01-20 10:35:00,34.72,34.72,34.6,34.61,106400.0,17.0157,17.0157,16.9569,16.9618,106400.0
2011-01-20 10:40:00,34.6,34.66,34.59,34.64,128300.0,16.9569,16.9863,16.952,16.9765,128300.0
2011-01-20 10:45:00,34.65,34.65,34.6,34.61,118600.0,16.9814,16.9814,16.9569,16.9618,118600.0
2011-01-20 10:50:00,34.62,34.69,34.6,34.64,248100.0,16.9667,17.001,16.9569,16.9765,248100.0
2011-01-20 10:55:00,34.64,34.73,34.64,34.72,282900.0,16.9765,17.0206,16.9765,17.0157,282900.0
2011-01-20 11:00:00,34.71,34.71,34.69,34.71,85600.0,17.0108,17.0108,17.001,17.0108,85600.0
2011-01-20 11:05:00,34.7,34.75,34.69,34.71,218200.0,17.0059,17.0304,17.001,17.0108,218200.0
2011-01-20 11:10:00,34.72,34.74,34.7,34.73,125200.0,17.0157,17.0255,17.0059,17.0206,125200.0
2011-01-20 11:15:00,34.74,34.74,34.7,34.73,120100.0,17.0255,17.0255,17.0059,17.0206,120100.0
2011-01-20 11:20:00,34.73,34.74,34.7,34.72,98600.0,17.0206,17.0255,17.0059,17.0157,98600.0
2011-01-20 11:25:00,34.72,34.73,34.68,34.68,123800.0,17.0157,17.0206,16.9961,16.9961,123800.0
2011-01-20 11:30:00,34.68,34.73,34.67,34.72,162200.0,16.9961,17.0206,16.9912,17.0157,162200.0
2011-01-20 11:35:00,34.73,34.74,34.71,34.73,122000.0,17.0206,17.0255,17.0108,17.0206,122000.0
2011-01-20 11:40:00,34.73,34.75,34.73,34.74,148200.0,17.0206,17.0304,17.0206,17.0255,148200.0
2011-01-20 11:45:00,34.75,34.76,34.71,34.71,226400.0,17.0304,17.0353,17.0108,17.0108,226400.0
2011-01-20 11:50:00,34.71,34.75,34.69,34.72,179200.0,17.0108,17.0304,17.001,17.0157,179200.0
2011-01-20 11:55:00,34.72,34.76,34.71,34.75,87500.0,17.0157,17.0353,17.0108,17.0304,87500.0
2011-01-20 12:00:00,34.74,34.76,34.74,34.74,79000.0,17.0255,17.0353,17.0255,17.0255,79000.0
2011-01-20 12:05:00,34.73,34.76,34.73,34.74,74300.0,17.0206,17.0353,17.0206,17.0255,74300.0
2011-01-20 12:10:00,34.75,34.79,34.74,34.78,191300.0,17.0304,17.05,17.0255,17.0451,191300.0
2011-01-20 12:15:00,34.79,34.82,34.76,34.82,92900.0,17.05,17.0647,17.0353,17.0647,92900.0
2011-01-20 12:20:00,34.82,34.82,34.74,34.74,163200.0,17.0647,17.0647,17.0255,17.0255,163200.0
2011-01-20 12:25:00,34.75,34.77,34.74,34.75,104600.0,17.0304,17.0402,17.0255,17.0304,104600.0
2011-01-20 12:30:00,34.74,34.77,34.74,34.77,64000.0,17.0255,17.0402,17.0255,17.0402,64000.0
2011-01-20 12:35:00,34.77,34.77,34.73,34.73,41200.0,17.0402,17.0402,17.0206,17.0206,41200.0
2011-01-20 12:40:00,34.73,34.75,34.68,34.74,236500.0,17.0206,17.0304,16.9961,17.0255,236500.0
2011-01-20 12:45:00,34.74,34.76,34.7,34.72,267200.0,17.0255,17.0353,17.0059,17.0157,267200.0
2011-01-20 12:50:00,34.73,34.75,34.7,34.75,83200.0,17.0206,17.0304,17.0059,17.0304,83200.0
2011-01-20 12:55:00,34.75,34.75,34.67,34.68,124600.0,17.0304,17.0304,16.9912,16.9961,124600.0
2011-01-20 13:00:00,34.69,34.7,34.62,34.62,157000.0,17.001,17.0059,16.9667,16.9667,157000.0
2011-01-20 13:05:00,34.62,34.64,34.58,34.64,168900.0,16.9667,16.9765,16.9471,16.9765,168900.0
2011-01-20 13:10:00,34.63,34.63,34.59,34.59,134000.0,16.9716,16.9716,16.952,16.952,134000.0
2011-01-20 13:15:00,34.59,34.62,34.57,34.61,71400.0,16.952,16.9667,16.9422,16.9618,71400.0
2011-01-20 13:20:00,34.62,34.62,34.58,34.59,118400.0,16.9667,16.9667,16.9471,16.952,118400.0
2011-01-20 13:25:00,34.59,34.59,34.56,34.57,91400.0,16.952,16.952,16.9373,16.9422,91400.0
2011-01-20 13:30:00,34.58,34.59,34.57,34.57,132700.0,16.9471,16.952,16.9422,16.9422,132700.0
2011-01-20 13:35:00,34.57,34.59,34.55,34.57,118700.0,16.9422,16.952,16.9324,16.9422,118700.0
2011-01-20 13:40:00,34.57,34.58,34.55,34.56,131100.0,16.9422,16.9471,16.9324,16.9373,131100.0
2011-01-20 13:45:00,34.55,34.56,34.53,34.55,266400.0,16.9324,16.9373,16.9226,16.9324,266400.0
2011-01-20 13:50:00,34.55,34.61,34.55,34.6,156800.0,16.9324,16.9618,16.9324,16.9569,156800.0
2011-01-20 13:55:00,34.6,34.67,34.6,34.67,179400.0,16.9569,16.9912,16.9569,16.9912,179400.0
2011-01-20 14:00:00,34.67,34.68,34.65,34.67,120600.0,16.9912,16.9961,16.9814,16.9912,120600.0
2011-01-20 14:05:00,34.66,34.67,34.63,34.65,99300.0,16.9863,16.9912,16.9716,16.9814,99300.0
2011-01-20 14:10:00,34.66,34.73,34.66,34.72,232000.0,16.9863,17.0206,16.9863,17.0157,232000.0
2011-01-20 14:15:00,34.71,34.72,34.64,34.65,288900.0,17.0108,17.0157,16.9765,16.9814,288900.0
2011-01-20 14:20:00,34.66,34.68,34.62,34.68,144400.0,16.9863,16.9961,16.9667,16.9961,144400.0
2011-01-20 14:25:00,34.67,34.68,34.65,34.68,68400.0,16.9912,16.9961,16.9814,16.9961,68400.0
2011-01-20 14:30:00,34.68,34.69,34.66,34.66,216000.0,16.9961,17.001,16.9863,16.9863,216000.0
2011-01-20 14:35:00,34.67,34.67,34.64,34.65,73800.0,16.9912,16.9912,16.9765,16.9814,73800.0
2011-01-20 14:40:00,34.66,34.68,34.65,34.67,106300.0,16.9863,16.9961,16.9814,16.9912,106300.0
2011-01-20 14:45:00,34.66,34.68,34.64,34.65,89700.0,16.9863,16.9961,16.9765,16.9814,89700.0
2011-01-20 14:50:00,34.65,34.65,34.58,34.61,237700.0,16.9814,16.9814,16.9471,16.9618,237700.0
2011-01-20 14:55:00,34.6,34.63,34.59,34.59,118500.0,16.9569,16.9716,16.952,16.952,118500.0
2011-01-20 15:00:00,34.59,34.62,34.58,34.6,128500.0,16.952,16.9667,16.9471,16.9569,128500.0
2011-01-20 15:05:00,34.6,34.61,34.52,34.52,330000.0,16.9569,16.9618,16.9177,16.9177,330000.0
2011-01-20 15:10:00,34.52,34.53,34.5,34.52,161200.0,16.9177,16.9226,16.9079,16.9177,161200.0
2011-01-20 15:15:00,34.52,34.54,34.5,34.51,233000.0,16.9177,16.9275,16.9079,16.9128,233000.0
2011-01-20 15:20:00,34.51,34.53,34.48,34.48,212200.0,16.9128,16.9226,16.8981,16.8981,212200.0
2011-01-20 15:25:00,34.48,34.52,34.48,34.52,655600.0,16.8981,16.9177,16.8981,16.9177,655600.0
2011-01-20 15:30:00,34.51,34.56,34.51,34.55,170100.0,16.9128,16.9373,16.9128,16.9324,170100.0
2011-01-20 15:35:00,34.54,34.64,34.54,34.63,338200.0,16.9275,16.9765,16.9275,16.9716,338200.0
2011-01-20 15:40:00,34.63,34.65,34.58,34.61,282300.0,16.9716,16.9814,16.9471,16.9618,282300.0
2011-01-20 15:45:00,34.6,34.6,34.54,34.55,299300.0,16.9569,16.9569,16.9275,16.9324,299300.0
2011-01-20 15:50:00,34.56,34.58,34.55,34.57,284100.0,16.9373,16.9471,16.9324,16.9422,284100.0
2011-01-20 15:55:00,34.58,34.63,34.54,34.62,950600.0,16.9471,16.9716,16.9275,16.9667,950600.0
2011-01-21 09:30:00,34.81,34.97,34.76,34.95,2433100.0,17.0598,17.1383,17.0353,17.1285,2433100.0
2011-01-21 09:35:00,34.96,35.07,34.96,35.06,654400.0,17.1334,17.1873,17.1334,17.1824,654400.0
2011-01-21 09:40:00,35.06,35.07,34.98,35.04,548900.0,17.1824,17.1873,17.1432,17.1726,548900.0
2011-01-21 09:45:00,35.04,35.05,34.99,35.02,958700.0,17.1726,17.1775,17.1481,17.1628,958700.0
2011-01-21 09:50:00,35.01,35.12,35.0,35.12,655300.0,17.1579,17.2118,17.153,17.2118,655300.0
2011-01-21 09:55:00,35.12,35.17,35.11,35.14,452700.0,17.2118,17.2363,17.2069,17.2216,452700.0
2011-01-21 10:00:00,35.15,35.17,35.13,35.13,362100.0,17.2265,17.2363,17.2167,17.2167,362100.0
2011-01-21 10:05:00,35.13,35.14,35.09,35.11,202300.0,17.2167,17.2216,17.1971,17.2069,202300.0
2011-01-21 10:10:00,35.1,35.14,35.07,35.08,224600.0,17.202,17.2216,17.1873,17.1922,224600.0
2011-01-21 10:15:00,35.07,35.11,35.07,35.08,187400.0,17.1873,17.2069,17.1873,17.1922,187400.0
2011-01-21 10:20:00,35.08,35.11,35.06,35.09,183400.0,17.1922,17.2069,17.1824,17.1971,183400.0
2011-01-21 10:25:00,35.08,35.1,35.05,35.07,120800.0,17.1922,17.202,17.1775,17.1873,120800.0
2011-01-21 10:30:00,35.06,35.09,35.04,35.04,115100.0,17.1824,17.1971,17.1726,17.1726,115100.0
2011-01-21 10:35:00,35.04,35.09,35.04,35.08,164700.0,17.1726,17.1971,17.1726,17.1922,164700.0
2011-01-21 10:40:00,35.07,35.11,35.06,35.06,191200.0,17.1873,17.2069,17.1824,17.1824,191200.0
2011-01-21 10:45:00,35.06,35.08,35.0,35.0,446800.0,17.1824,17.1922,17.153,17.153,446800.0
2011-01-21 10:50:00,35.0,35.03,34.97,34.98,119900.0,17.153,17.1677,17.1383,17.1432,119900.0
2011-01-21 10:55:00,34.98,35.06,34.97,35.05,216800.0,17.1432,17.1824,17.1383,17.1775,216800.0
2011-01-21 11:00:00,35.05,35.13,35.04,35.11,214800.0,17.1775,17.2167,17.1726,17.2069,214800.0
2011-01-21 11:05:00,35.11,35.12,35.06,35.07,183600.0,17.2069,17.2118,17.1824,17.1873,183600.0
2011-01-21 11:10:00,35.07,35.08,35.04,35.05,144700.0,17.1873,17.1922,17.1726,17.1775,144700.0
2011-01-21 11:15:00,35.04,35.06,35.02,35.06,133800.0,17.1726,17.1824,17.1628,17.1824,133800.0
2011-01-21 11:20:00,35.05,35.07,35.04,35.06,136100.0,17.1775,17.1873,17.1726,17.1824,136100.0
2011-01-21 11:25:00,35.05,35.06,35.04,35.04,97800.0,17.1775,17.1824,17.1726,17.1726,97800.0
2011-01-21 11:30:00,35.05,35.07,35.04,35.05,114800.0,17.1775,17.1873,17.1726,17.1775,114800.0
2011-01-21 11:35:00,35.04,35.05,35.01,35.01,79900.0,17.1726,17.1775,17.1579,17.1579,79900.0
2011-01-21 11:40:00,35.02,35.02,34.97,35.02,118100.0,17.1628,17.1628,17.1383,17.1628,118100.0
2011-01-21 11:45:00,35.01,35.02,34.98,34.98,143700.0,17.1579,17.1628,17.1432,17.1432,143700.0
2011-01-21 11:50:00,34.98,34.99,34.94,34.94,95200.0,17.1432,17.1481,17.1236,17.1236,95200.0
2011-01-21 11:55:00,34.94,35.0,34.94,35.0,128800.0,17.1236,17.153,17.1236,17.153,128800.0
2011-01-21 12:00:00,35.0,35.01,34.98,35.0,146200.0,17.153,17.1579,17.1432,17.153,146200.0
2011-01-21 12:05:00,35.0,35.0,34.99,34.99,51800.0,17.153,17.153,17.1481,17.1481,51800.0
2011-01-21 12:10:00,34.99,35.0,34.97,34.99,100200.0,17.1481,17.153,17.1383,17.1481,100200.0
2011-01-21 12:15:00,34.99,35.0,34.99,35.0,65700.0,17.1481,17.153,17.1481,17.153,65700.0
2011-01-21 12:20:00,35.0,35.0,34.99,34.99,89900.0,17.153,17.153,17.1481,17.1481,89900.0
2011-01-21 12:25:00,34.99,35.0,34.95,34.95,179200.0,17.1481,17.153,17.1285,17.1285,179200.0
2011-01-21 12:30:00,34.96,34.96,34.88,34.88,164000.0,17.1334,17.1334,17.0942,17.0942,164000.0
2011-01-21 12:35:00,34.88,34.92,34.86,34.92,246500.0,17.0942,17.1138,17.0844,17.1138,246500.0
2011-01-21 12:40:00,34.92,34.99,34.91,34.91,223700.0,17.1138,17.1481,17.1089,17.1089,223700.0
2011-01-21 12:45:00,34.91,34.91,34.85,34.86,96300.0,17.1089,17.1089,17.0795,17.0844,96300.0
2011-01-21 12:50:00,34.86,34.9,34.85,34.89,181700.0,17.0844,17.104,17.0795,17.0991,181700.0
2011-01-21 12:55:00,34.89,34.91,34.88,34.91,118500.0,17.0991,17.1089,17.0942,17.1089,118500.0
2011-01-21 13:00:00,34.9,34.91,34.88,34.88,80100.0,17.104,17.1089,17.0942,17.0942,80100.0
2011-01-21 13:05:00,34.88,34.91,34.88,34.9,61600.0,17.0942,17.1089,17.0942,17.104,61600.0
2011-01-21 13:10:00,34.9,34.94,34.89,34.94,69800.0,17.104,17.1236,17.0991,17.1236,69800.0
2011-01-21 13:15:00,34.94,34.98,34.92,34.98,131000.0,17.1236,17.1432,17.1138,17.1432,131000.0
2011-01-21 13:20:00,34.98,34.99,34.95,34.96,67000.0,17.1432,17.1481,17.1285,17.1334,67000.0
2011-01-21 13:25:00,34.95,34.97,34.94,34.97,67300.0,17.1285,17.1383,17.1236,17.1383,67300.0
2011-01-21 13:30:00,34.97,35.0,34.96,34.99,50400.0,17.1383,17.153,17.1334,17.1481,50400.0
2011-01-21 13:35:00,34.99,35.0,34.98,34.99,84500.0,17.1481,17.153,17.1432,17.1481,84500.0
2011-01-21 13:40:00,34.99,34.99,34.96,34.96,59400.0,17.1481,17.1481,17.1334,17.1334,59400.0
2011-01-21 13:45:00,34.96,34.98,34.95,34.96,84900.0,17.1334,17.1432,17.1285,17.1334,84900.0
2011-01-21 13:50:00,34.96,34.97,34.94,34.95,59200.0,17.1334,17.1383,17.1236,17.1285,59200.0
2011-01-21 13:55:00,34.95,34.97,34.94,34.94,93500.0,17.1285,17.1383,17.1236,17.1236,93500.0
2011-01-21 14:00:00,34.95,34.97,34.95,34.95,51800.0,17.1285,17.1383,17.1285,17.1285,51800.0
2011-01-21 14:05:00,34.95,34.96,34.94,34.95,79000.0,17.1285,17.1334,17.1236,17.1285,79000.0
2011-01-21 14:10:00,34.94,34.96,34.94,34.96,91600.0,17.1236,17.1334,17.1236,17.1334,91600.0
2011-01-21 14:15:00,34.96,34.96,34.93,34.93,78700.0,17.1334,17.1334,17.1187,17.1187,78700.0
2011-01-21 14:20:00,34.93,34.94,34.93,34.93,48600.0,17.1187,17.1236,17.1187,17.1187,48600.0
2011-01-21 14:25:00,34.94,34.94,34.9,34.91,58000.0,17.1236,17.1236,17.104,17.1089,58000.0
2011-01-21 14:30:00,34.91,34.94,34.9,34.94,96400.0,17.1089,17.1236,17.104,17.1236,96400.0
2011-01-21 14:35:00,34.94,34.94,34.91,34.92,93400.0,17.1236,17.1236,17.1089,17.1138,93400.0
2011-01-21 14:40:00,34.91,34.92,34.91,34.92,45200.0,17.1089,17.1138,17.1089,17.1138,45200.0
2011-01-21 14:45:00,34.91,34.93,34.9,34.9,87100.0,17.1089,17.1187,17.104,17.104,87100.0
2011-01-21 14:50:00,34.92,34.95,34.91,34.95,86000.0,17.1138,17.1285,17.1089,17.1285,86000.0
2011-01-21 14:55:00,34.95,34.95,34.91,34.91,58400.0,17.1285,17.1285,17.1089,17.1089,58400.0
2011-01-21 15:00:00,34.91,34.93,34.91,34.92,71900.0,17.1089,17.1187,17.1089,17.1138,71900.0
2011-01-21 15:05:00,34.92,34.95,34.92,34.95,129100.0,17.1138,17.1285,17.1138,17.1285,129100.0
2011-01-21 15:10:00,34.94,34.97,34.92,34.97,131100.0,17.1236,17.1383,17.1138,17.1383,131100.0
2011-01-21 15:15:00,34.96,34.97,34.94,34.94,114000.0,17.1334,17.1383,17.1236,17.1236,114000.0
2011-01-21 15:20:00,34.94,35.0,34.93,34.99,162000.0,17.1236,17.153,17.1187,17.1481,162000.0
2011-01-21 15:25:00,35.0,35.0,34.98,34.98,101700.0,17.153,17.153,17.1432,17.1432,101700.0
2011-01-21 15:30:00,34.99,35.0,34.96,34.97,199400.0,17.1481,17.153,17.1334,17.1383,199400.0
2011-01-21 15:35:00,34.97,34.98,34.96,34.97,123400.0,17.1383,17.1432,17.1334,17.1383,123400.0
2011-01-21 15:40:00,34.97,34.98,34.94,34.95,187500.0,17.1383,17.1432,17.1236,17.1285,187500.0
2011-01-21 15:45:00,34.94,34.98,34.93,34.98,267200.0,17.1236,17.1432,17.1187,17.1432,267200.0
2011-01-21 15:50:00,34.98,35.0,34.93,34.94,346300.0,17.1432,17.153,17.1187,17.1236,346300.0
2011-01-21 15:55:00,34.93,34.97,34.93,34.96,893600.0,17.1187,17.1383,17.1187,17.1334,893600.0
2011-01-24 09:30:00,34.88,35.04,34.88,35.03,520500.0,17.0942,17.1726,17.0942,17.1677,520500.0
2011-01-24 09:35:00,35.04,35.08,34.96,35.07,141600.0,17.1726,17.1922,17.1334,17.1873,141600.0
2011-01-24 09:40:00,35.07,35.11,35.0,35.09,174700.0,17.1873,17.2069,17.153,17.1971,174700.0
2011-01-24 09:45:00,35.08,35.1,35.05,35.05,192200.0,17.1922,17.202,17.1775,17.1775,192200.0
2011-01-24 09:50:00,35.05,35.07,34.96,34.97,205500.0,17.1775,17.1873,17.1334,17.1383,205500.0
2011-01-24 09:55:00,34.97,34.99,34.9,34.94,201100.0,17.1383,17.1481,17.104,17.1236,201100.0
2011-01-24 10:00:00,34.94,34.96,34.93,34.95,100900.0,17.1236,17.1334,17.1187,17.1285,100900.0
2011-01-24 10:05:00,34.94,34.96,34.92,34.95,102900.0,17.1236,17.1334,17.1138,17.1285,102900.0
2011-01-24 10:10:00,34.96,35.01,34.95,35.0,288200.0,17.1334,17.1579,17.1285,17.153,288200.0
2011-01-24 10:15:00,35.01,35.05,34.99,35.02,175400.0,17.1579,17.1775,17.1481,17.1628,175400.0
2011-01-24 10:20:00,35.02,35.09,35.01,35.04,401100.0,17.1628,17.1971,17.1579,17.1726,401100.0
2011-01-24 10:25:00,35.05,35.12,35.04,35.11,156500.0,17.1775,17.2118,17.1726,17.2069,156500.0
2011-01-24 10:30:00,35.12,35.14,35.11,35.14,147700.0,17.2118,17.2216,17.2069,17.2216,147700.0
2011-01-24 10:35:00,35.14,35.2,35.13,35.14,233800.0,17.2216,17.251,17.2167,17.2216,233800.0
2011-01-24 10:40:00,35.14,35.16,35.11,35.12,180300.0,17.2216,17.2314,17.2069,17.2118,180300.0
2011-01-24 10:45:00,35.13,35.16,35.11,35.14,164900.0,17.2167,17.2314,17.2069,17.2216,164900.0
2011-01-24 10:50:00,35.13,35.19,35.13,35.14,187600.0,17.2167,17.2461,17.2167,17.2216,187600.0
2011-01-24 10:55:00,35.14,35.14,35.06,35.1,264100.0,17.2216,17.2216,17.1824,17.202,264100.0
2011-01-24 11:00:00,35.09,35.11,35.06,35.1,220000.0,17.1971,17.2069,17.1824,17.202,220000.0
2011-01-24 11:05:00,35.11,35.13,35.03,35.03,382800.0,17.2069,17.2167,17.1677,17.1677,382800.0
2011-01-24 11:10:00,35.03,35.05,34.97,34.98,207700.0,17.1677,17.1775,17.1383,17.1432,207700.0
2011-01-24 11:15:00,34.99,34.99,34.95,34.96,166800.0,17.1481,17.1481,17.1285,17.1334,166800.0
2011-01-24 11:20:00,34.96,35.02,34.96,35.01,186200.0,17.1334,17.1628,17.1334,17.1579,186200.0
2011-01-24 11:25:00,35.02,35.04,35.01,35.02,130100.0,17.1628,17.1726,17.1579,17.1628,130100.0
2011-01-24 11:30:00,35.03,35.06,35.01,35.02,268700.0,17.1677,17.1824,17.1579,17.1628,268700.0
2011-01-24 11:35:00,35.01,35.03,35.0,35.02,108100.0,17.1579,17.1677,17.153,17.1628,108100.0
2011-01-24 11:40:00,35.03,35.05,35.01,35.01,156400.0,17.1677,17.1775,17.1579,17.1579,156400.0
2011-01-24 11:45:00,35.01,35.01,34.98,35.0,176600.0,17.1579,17.1579,17.1432,17.153,176600.0
2011-01-24 11:50:00,35.01,35.03,34.99,35.01,68100.0,17.1579,17.1677,17.1481,17.1579,68100.0
2011-01-24 11:55:00,35.0,35.03,34.99,35.02,92100.0,17.153,17.1677,17.1481,17.1628,92100.0
2011-01-24 12:00:00,35.02,35.04,35.01,35.04,77800.0,17.1628,17.1726,17.1579,17.1726,77800.0
2011-01-24 12:05:00,35.04,35.05,35.02,35.04,143100.0,17.1726,17.1775,17.1628,17.1726,143100.0
2011-01-24 12:10:00,35.03,35.06,35.0,35.05,673500.0,17.1677,17.1824,17.153,17.1775,673500.0
2011-01-24 12:15:00,35.05,35.07,35.01,35.03,266300.0,17.1775,17.1873,17.1579,17.1677,266300.0
2011-01-24 12:20:00,35.03,35.04,35.01,35.02,230500.0,17.1677,17.1726,17.1579,17.1628,230500.0
2011-01-24 12:25:00,35.03,35.07,35.01,35.06,62400.0,17.1677,17.1873,17.1579,17.1824,62400.0
2011-01-24 12:30:00,35.06,35.09,35.06,35.09,31800.0,17.1824,17.1971,17.1824,17.1971,31800.0
2011-01-24 12:35:00,35.08,35.1,35.06,35.1,278000.0,17.1922,17.202,17.1824,17.202,278000.0
2011-01-24 12:40:00,35.09,35.14,35.09,35.13,90200.0,17.1971,17.2216,17.1971,17.2167,90200.0
2011-01-24 12:45:00,35.13,35.15,35.1,35.11,75900.0,17.2167,17.2265,17.202,17.2069,75900.0
2011-01-24 12:50:00,35.11,35.12,35.09,35.11,84400.0,17.2069,17.2118,17.1971,17.2069,84400.0
2011-01-24 12:55:00,35.1,35.11,35.08,35.1,76300.0,17.202,17.2069,17.1922,17.202,76300.0
2011-01-24 13:00:00,35.1,35.11,35.06,35.1,253900.0,17.202,17.2069,17.1824,17.202,253900.0
2011-01-24 13:05:00,35.1,35.12,35.1,35.11,81000.0,17.202,17.2118,17.202,17.2069,81000.0
2011-01-24 13:10:00,35.12,35.16,35.11,35.15,205400.0,17.2118,17.2314,17.2069,17.2265,205400.0
2011-01-24 13:15:00,35.15,35.17,35.14,35.14,135100.0,17.2265,17.2363,17.2216,17.2216,135100.0
2011-01-24 13:20:00,35.15,35.16,35.13,35.14,176300.0,17.2265,17.2314,17.2167,17.2216,176300.0
2011-01-24 13:25:00,35.13,35.15,35.1,35.1,130300.0,17.2167,17.2265,17.202,17.202,130300.0
2011-01-24 13:30:00,35.11,35.13,35.1,35.1,73800.0,17.2069,17.2167,17.202,17.202,73800.0
2011-01-24 13:35:00,35.1,35.13,35.09,35.09,83600.0,17.202,17.2167,17.1971,17.1971,83600.0
2011-01-24 13:40:00,35.09,35.11,35.08,35.08,105700.0,17.1971,17.2069,17.1922,17.1922,105700.0
2011-01-24 13:45:00,35.09,35.09,35.07,35.07,78100.0,17.1971,17.1971,17.1873,17.1873,78100.0
2011-01-24 13:50:00,35.08,35.09,35.01,35.04,172600.0,17.1922,17.1971,17.1579,17.1726,172600.0
2011-01-24 13:55:00,35.03,35.03,34.99,35.0,201000.0,17.1677,17.1677,17.1481,17.153,201000.0
2011-01-24 14:00:00,34.99,35.03,34.99,35.01,85400.0,17.1481,17.1677,17.1481,17.1579,85400.0
2011-01-24 14:05:00,35.01,35.02,35.0,35.02,90800.0,17.1579,17.1628,17.153,17.1628,90800.0
2011-01-24 14:10:00,35.02,35.05,35.02,35.04,70900.0,17.1628,17.1775,17.1628,17.1726,70900.0
2011-01-24 14:15:00,35.04,35.08,35.04,35.07,176500.0,17.1726,17.1922,17.1726,17.1873,176500.0
2011-01-24 14:20:00,35.08,35.08,35.05,35.07,100700.0,17.1922,17.1922,17.1775,17.1873,100700.0
2011-01-24 14:25:00,35.07,35.1,35.06,35.08,153300.0,17.1873,17.202,17.1824,17.1922,153300.0
2011-01-24 14:30:00,35.09,35.11,35.08,35.11,49000.0,17.1971,17.2069,17.1922,17.2069,49000.0
2011-01-24 14:35:00,35.11,35.11,35.06,35.07,65700.0,17.2069,17.2069,17.1824,17.1873,65700.0
2011-01-24 14:40:00,35.06,35.1,35.06,35.09,85000.0,17.1824,17.202,17.1824,17.1971,85000.0
2011-01-24 14:45:00,35.09,35.09,35.05,35.07,90500.0,17.1971,17.1971,17.1775,17.1873,90500.0
2011-01-24 14:50:00,35.08,35.09,35.05,35.05,150600.0,17.1922,17.1971,17.1775,17.1775,150600.0
2011-01-24 14:55:00,35.06,35.07,35.05,35.06,77400.0,17.1824,17.1873,17.1775,17.1824,77400.0
2011-01-24 15:00:00,35.05,35.08,35.05,35.07,75600.0,17.1775,17.1922,17.1775,17.1873,75600.0
2011-01-24 15:05:00,35.08,35.1,35.07,35.1,210700.0,17.1922,17.202,17.1873,17.202,210700.0
2011-01-24 15:10:00,35.1,35.12,35.09,35.11,107300.0,17.202,17.2118,17.1971,17.2069,107300.0
2011-01-24 15:15:00,35.1,35.13,35.08,35.13,281300.0,17.202,17.2167,17.1922,17.2167,281300.0
2011-01-24 15:20:00,35.13,35.13,35.09,35.1,156300.0,17.2167,17.2167,17.1971,17.202,156300.0
2011-01-24 15:25:00,35.11,35.14,35.09,35.14,203600.0,17.2069,17.2216,17.1971,17.2216,203600.0
2011-01-24 15:30:00,35.14,35.16,35.12,35.13,196700.0,17.2216,17.2314,17.2118,17.2167,196700.0
2011-01-24 15:35:00,35.13,35.15,35.11,35.14,244800.0,17.2167,17.2265,17.2069,17.2216,244800.0
2011-01-24 15:40:00,35.13,35.14,35.09,35.1,211600.0,17.2167,17.2216,17.1971,17.202,211600.0
2011-01-24 15:45:00,35.11,35.12,35.1,35.12,193900.0,17.2069,17.2118,17.202,17.2118,193900.0
2011-01-24 15:50:00,35.12,35.18,35.11,35.18,374300.0,17.2118,17.2412,17.2069,17.2412,374300.0
2011-01-24 15:55:00,35.17,35.28,35.17,35.24,1323900.0,17.2363,17.2902,17.2363,17.2706,1323900.0
2011-01-25 09:30:00,35.18,35.28,35.13,35.2,1183500.0,17.2412,17.2902,17.2167,17.251,1183500.0
2011-01-25 09:35:00,35.2,35.22,35.13,35.17,619300.0,17.251,17.2608,17.2167,17.2363,619300.0
2011-01-25 09:40:00,35.16,35.19,34.88,34.91,639500.0,17.2314,17.2461,17.0942,17.1089,639500.0
2011-01-25 09:45:00,34.93,35.42,34.9,35.4,1021000.0,17.1187,17.3588,17.104,17.349,1021000.0
2011-01-25 09:50:00,35.4,36.19,35.35,36.05,3713400.0,17.349,17.7362,17.3245,17.6676,3713400.0
2011-01-25 09:55:00,36.05,36.59,35.96,36.45,4174000.0,17.6676,17.9322,17.6234,17.8636,4174000.0
2011-01-25 10:00:00,36.46,36.52,36.0,36.05,2300700.0,17.8685,17.8979,17.643,17.6676,2300700.0
2011-01-25 10:05:00,36.06,36.11,35.89,36.0,1445400.0,17.6725,17.697,17.5891,17.643,1445400.0
2011-01-25 10:10:00,36.0,36.03,35.9,35.99,831800.0,17.643,17.6578,17.594,17.6381,831800.0
2011-01-25 10:15:00,35.99,35.99,35.7,35.75,1070500.0,17.6381,17.6381,17.496,17.5205,1070500.0
2011-01-25 10:20:00,35.74,35.93,35.73,35.86,1288700.0,17.5156,17.6087,17.5107,17.5744,1288700.0
2011-01-25 10:25:00,35.86,35.95,35.86,35.93,489300.0,17.5744,17.6185,17.5744,17.6087,489300.0
2011-01-25 10:30:00,35.92,36.04,35.92,36.03,909600.0,17.6038,17.6627,17.6038,17.6578,909600.0
2011-01-25 10:35:00,36.02,36.09,35.92,36.0,660000.0,17.6529,17.6872,17.6038,17.643,660000.0
2011-01-25 10:40:00,35.99,36.07,35.97,36.06,341100.0,17.6381,17.6774,17.6283,17.6725,341100.0
2011-01-25 10:45:00,36.05,36.18,36.05,36.18,694600.0,17.6676,17.7313,17.6676,17.7313,694600.0
2011-01-25 10:50:00,36.18,36.2,36.1,36.18,520000.0,17.7313,17.7411,17.6921,17.7313,520000.0
2011-01-25 10:55:00,36.17,36.28,36.15,36.21,638500.0,17.7264,17.7803,17.7166,17.746,638500.0
2011-01-25 11:00:00,36.21,36.22,36.12,36.12,361700.0,17.746,17.7509,17.7019,17.7019,361700.0
2011-01-25 11:05:00,36.12,36.21,36.09,36.15,342700.0,17.7019,17.746,17.6872,17.7166,342700.0
2011-01-25 11:10:00,36.16,36.18,36.08,36.1,548500.0,17.7215,17.7313,17.6823,17.6921,548500.0
2011-01-25 11:15:00,36.1,36.11,36.04,36.06,576500.0,17.6921,17.697,17.6627,17.6725,576500.0
2011-01-25 11:20:00,36.06,36.07,35.84,35.87,1237300.0,17.6725,17.6774,17.5646,17.5793,1237300.0
2011-01-25 11:25:00,35.88,35.92,35.86,35.86,407600.0,17.5842,17.6038,17.5744,17.5744,407600.0
2011-01-25 11:30:00,35.87,35.97,35.85,35.97,319700.0,17.5793,17.6283,17.5695,17.6283,319700.0
2011-01-25 11:35:00,35.97,36.04,35.96,35.99,405400.0,17.6283,17.6627,17.6234,17.6381,405400.0
2011-01-25 11:40:00,36.0,36.0,35.9,35.95,203800.0,17.643,17.643,17.594,17.6185,203800.0
2011-01-25 11:45:00,35.95,36.01,35.93,35.99,177600.0,17.6185,17.6479,17.6087,17.6381,177600.0
2011-01-25 11:50:00,35.99,36.09,35.99,36.01,260500.0,17.6381,17.6872,17.6381,17.6479,260500.0
2011-01-25 11:55:00,36.0,36.02,35.94,35.95,208200.0,17.643,17.6529,17.6136,17.6185,208200.0
2011-01-25 12:00:00,35.94,35.95,35.85,35.87,304600.0,17.6136,17.6185,17.5695,17.5793,304600.0
2011-01-25 12:05:00,35.88,36.0,35.87,35.98,163400.0,17.5842,17.643,17.5793,17.6332,163400.0
2011-01-25 12:10:00,35.98,36.04,35.95,35.99,259900.0,17.6332,17.6627,17.6185,17.6381,259900.0
2011-01-25 12:15:00,35.99,36.0,35.91,35.91,201800.0,17.6381,17.643,17.5989,17.5989,201800.0
2011-01-25 12:20:00,35.92,35.98,35.9,35.98,345800.0,17.6038,17.6332,17.594,17.6332,345800.0
2011-01-25 12:25:00,35.97,36.01,35.95,35.95,117800.0,17.6283,17.6479,17.6185,17.6185,117800.0
2011-01-25 12:30:00,35.96,35.97,35.79,35.79,446300.0,17.6234,17.6283,17.5401,17.5401,446300.0
2011-01-25 12:35:00,35.8,35.85,35.79,35.79,195500.0,17.545,17.5695,17.5401,17.5401,195500.0
2011-01-25 12:40:00,35.79,35.86,35.77,35.85,216300.0,17.5401,17.5744,17.5303,17.5695,216300.0
2011-01-25 12:45:00,35.85,35.89,35.83,35.84,160200.0,17.5695,17.5891,17.5597,17.5646,160200.0
2011-01-25 12:50:00,35.84,35.87,35.82,35.83,94400.0,17.5646,17.5793,17.5548,17.5597,94400.0
2011-01-25 12:55:00,35.82,35.82,35.75,35.76,174500.0,17.5548,17.5548,17.5205,17.5254,174500.0
2011-01-25 13:00:00,35.75,35.78,35.75,35.77,156300.0,17.5205,17.5352,17.5205,17.5303,156300.0
2011-01-25 13:05:00,35.78,35.83,35.75,35.79,249200.0,17.5352,17.5597,17.5205,17.5401,249200.0
2011-01-25 13:10:00,35.8,35.81,35.79,35.8,99900.0,17.545,17.5499,17.5401,17.545,99900.0
2011-01-25 13:15:00,35.8,35.82,35.79,35.8,171500.0,17.545,17.5548,17.5401,17.545,171500.0
2011-01-25 13:20:00,35.79,35.83,35.78,35.83,273200.0,17.5401,17.5597,17.5352,17.5597,273200.0
2011-01-25 13:25:00,35.83,35.83,35.79,35.8,164900.0,17.5597,17.5597,17.5401,17.545,164900.0
2011-01-25 13:30:00,35.79,35.83,35.79,35.81,260900.0,17.5401,17.5597,17.5401,17.5499,260900.0
2011-01-25 13:35:00,35.81,35.82,35.78,35.81,440600.0,17.5499,17.5548,17.5352,17.5499,440600.0
2011-01-25 13:40:00,35.8,35.82,35.79,35.79,99700.0,17.545,17.5548,17.5401,17.5401,99700.0
2011-01-25 13:45:00,35.79,35.8,35.79,35.79,173100.0,17.5401,17.545,17.5401,17.5401,173100.0
2011-01-25 13:50:00,35.79,35.81,35.79,35.81,114800.0,17.5401,17.5499,17.5401,17.5499,114800.0
2011-01-25 13:55:00,35.8,35.81,35.79,35.8,123400.0,17.545,17.5499,17.5401,17.545,123400.0
2011-01-25 14:00:00,35.79,35.82,35.79,35.8,232100.0,17.5401,17.5548,17.5401,17.545,232100.0
2011-01-25 14:05:00,35.79,35.8,35.74,35.75,417300.0,17.5401,17.545,17.5156,17.5205,417300.0
2011-01-25 14:10:00,35.75,35.77,35.71,35.72,201000.0,17.5205,17.5303,17.5009,17.5058,201000.0
2011-01-25 14:15:00,35.72,35.74,35.7,35.74,200200.0,17.5058,17.5156,17.496,17.5156,200200.0
2011-01-25 14:20:00,35.74,35.78,35.74,35.74,230200.0,17.5156,17.5352,17.5156,17.5156,230200.0
2011-01-25 14:25:00,35.74,35.77,35.72,35.74,257700.0,17.5156,17.5303,17.5058,17.5156,257700.0
2011-01-25 14:30:00,35.74,35.75,35.62,35.65,283500.0,17.5156,17.5205,17.4568,17.4715,283500.0
2011-01-25 14:35:00,35.65,35.66,35.58,35.59,413900.0,17.4715,17.4764,17.4372,17.4421,413900.0
2011-01-25 14:40:00,35.58,35.63,35.57,35.57,258800.0,17.4372,17.4617,17.4323,17.4323,258800.0
2011-01-25 14:45:00,35.58,35.58,35.54,35.55,399100.0,17.4372,17.4372,17.4176,17.4225,399100.0
2011-01-25 14:50:00,35.55,35.69,35.53,35.68,437800.0,17.4225,17.4911,17.4127,17.4862,437800.0
2011-01-25 14:55:00,35.68,35.72,35.67,35.72,127200.0,17.4862,17.5058,17.4813,17.5058,127200.0
2011-01-25 15:00:00,35.72,35.76,35.69,35.74,156800.0,17.5058,17.5254,17.4911,17.5156,156800.0
2011-01-25 15:05:00,35.75,35.76,35.69,35.7,171100.0,17.5205,17.5254,17.4911,17.496,171100.0
2011-01-25 15:10:00,35.69,35.77,35.69,35.76,381100.0,17.4911,17.5303,17.4911,17.5254,381100.0
2011-01-25 15:15:00,35.76,35.77,35.72,35.72,174900.0,17.5254,17.5303,17.5058,17.5058,174900.0
2011-01-25 15:20:00,35.73,35.78,35.71,35.72,282900.0,17.5107,17.5352,17.5009,17.5058,282900.0
2011-01-25 15:25:00,35.73,35.75,35.72,35.74,202300.0,17.5107,17.5205,17.5058,17.5156,202300.0
2011-01-25 15:30:00,35.73,35.74,35.62,35.66,411400.0,17.5107,17.5156,17.4568,17.4764,411400.0
2011-01-25 15:35:00,35.65,35.72,35.65,35.68,372100.0,17.4715,17.5058,17.4715,17.4862,372100.0
2011-01-25 15:40:00,35.68,35.73,35.66,35.72,224600.0,17.4862,17.5107,17.4764,17.5058,224600.0
2011-01-25 15:45:00,35.73,35.84,35.73,35.77,553700.0,17.5107,17.5646,17.5107,17.5303,553700.0
2011-01-25 15:50:00,35.77,35.77,35.69,35.74,497400.0,17.5303,17.5303,17.4911,17.5156,497400.0
2011-01-25 15:55:00,35.74,35.79,35.73,35.78,759000.0,17.5156,17.5401,17.5107,17.5352,759000.0
2011-01-26 09:30:00,36.32,36.38,36.02,36.06,973100.0,17.7999,17.8293,17.6529,17.6725,973100.0
2011-01-26 09:35:00,36.06,36.18,36.02,36.03,743800.0,17.6725,17.7313,17.6529,17.6578,743800.0
2011-01-26 09:40:00,36.03,36.1,36.03,36.1,393700.0,17.6578,17.6921,17.6578,17.6921,393700.0
2011-01-26 09:45:00,36.09,36.12,36.02,36.12,485900.0,17.6872,17.7019,17.6529,17.7019,485900.0
2011-01-26 09:50:00,36.13,36.2,36.1,36.11,672500.0,17.7068,17.7411,17.6921,17.697,672500.0
2011-01-26 09:55:00,36.11,36.18,36.1,36.13,861900.0,17.697,17.7313,17.6921,17.7068,861900.0
2011-01-26 10:00:00,36.13,36.14,36.08,36.08,698700.0,17.7068,17.7117,17.6823,17.6823,698700.0
2011-01-26 10:05:00,36.08,36.18,36.06,36.17,477800.0,17.6823,17.7313,17.6725,17.7264,477800.0
2011-01-26 10:10:00,36.17,36.23,36.17,36.23,543200.0,17.7264,17.7558,17.7264,17.7558,543200.0
2011-01-26 10:15:00,36.22,36.27,36.14,36.15,422100.0,17.7509,17.7754,17.7117,17.7166,422100.0
2011-01-26 10:20:00,36.14,36.22,36.14,36.22,188300.0,17.7117,17.7509,17.7117,17.7509,188300.0
2011-01-26 10:25:00,36.21,36.24,36.19,36.21,256100.0,17.746,17.7607,17.7362,17.746,256100.0
2011-01-26 10:30:00,36.21,36.22,36.14,36.15,228100.0,17.746,17.7509,17.7117,17.7166,228100.0
2011-01-26 10:35:00,36.15,36.15,36.08,36.11,222100.0,17.7166,17.7166,17.6823,17.697,222100.0
2011-01-26 10:40:00,36.11,36.17,36.1,36.16,238800.0,17.697,17.7264,17.6921,17.7215,238800.0
2011-01-26 10:45:00,36.16,36.21,36.14,36.2,284500.0,17.7215,17.746,17.7117,17.7411,284500.0
2011-01-26 10:50:00,36.2,36.24,36.2,36.2,246200.0,17.7411,17.7607,17.7411,17.7411,246200.0
2011-01-26 10:55:00,36.2,36.23,36.16,36.19,227300.0,17.7411,17.7558,17.7215,17.7362,227300.0
2011-01-26 11:00:00,36.2,36.23,36.17,36.21,367800.0,17.7411,17.7558,17.7264,17.746,367800.0
2011-01-26 11:05:00,36.2,36.22,36.19,36.21,149000.0,17.7411,17.7509,17.7362,17.746,149000.0
2011-01-26 11:10:00,36.21,36.22,36.18,36.21,175700.0,17.746,17.7509,17.7313,17.746,175700.0
2011-01-26 11:15:00,36.21,36.27,36.2,36.26,289300.0,17.746,17.7754,17.7411,17.7705,289300.0
2011-01-26 11:20:00,36.26,36.27,36.23,36.27,218100.0,17.7705,17.7754,17.7558,17.7754,218100.0
2011-01-26 11:25:00,36.26,36.3,36.26,36.28,374100.0,17.7705,17.7901,17.7705,17.7803,374100.0
2011-01-26 11:30:00,36.28,36.34,36.27,36.27,796300.0,17.7803,17.8097,17.7754,17.7754,796300.0
2011-01-26 11:35:00,36.27,36.3,36.26,36.29,179900.0,17.7754,17.7901,17.7705,17.7852,179900.0
2011-01-26 11:40:00,36.29,36.32,36.26,36.29,165200.0,17.7852,17.7999,17.7705,17.7852,165200.0
2011-01-26 11:45:00,36.28,36.29,36.24,36.26,104900.0,17.7803,17.7852,17.7607,17.7705,104900.0
2011-01-26 11:50:00,36.27,36.29,36.25,36.27,110600.0,17.7754,17.7852,17.7656,17.7754,110600.0
2011-01-26 11:55:00,36.27,36.27,36.21,36.23,102000.0,17.7754,17.7754,17.746,17.7558,102000.0
2011-01-26 12:00:00,36.22,36.24,36.17,36.19,181100.0,17.7509,17.7607,17.7264,17.7362,181100.0
2011-01-26 12:05:00,36.18,36.24,36.18,36.24,76300.0,17.7313,17.7607,17.7313,17.7607,76300.0
2011-01-26 12:10:00,36.24,36.25,36.23,36.23,134200.0,17.7607,17.7656,17.7558,17.7558,134200.0
2011-01-26 12:15:00,36.24,36.28,36.22,36.27,282700.0,17.7607,17.7803,17.7509,17.7754,282700.0
2011-01-26 12:20:00,36.27,36.31,36.26,36.29,230200.0,17.7754,17.795,17.7705,17.7852,230200.0
2011-01-26 12:25:00,36.3,36.3,36.26,36.28,205700.0,17.7901,17.7901,17.7705,17.7803,205700.0
2011-01-26 12:30:00,36.27,36.31,36.26,36.3,244900.0,17.7754,17.795,17.7705,17.7901,244900.0
2011-01-26 12:35:00,36.29,36.35,36.28,36.33,329100.0,17.7852,17.8146,17.7803,17.8048,329100.0
2011-01-26 12:40:00,36.33,36.36,36.32,36.34,240700.0,17.8048,17.8195,17.7999,17.8097,240700.0
2011-01-26 12:45:00,36.33,36.34,36.31,36.33,102300.0,17.8048,17.8097,17.795,17.8048,102300.0
2011-01-26 12:50:00,36.33,36.34,36.28,36.29,148700.0,17.8048,17.8097,17.7803,17.7852,148700.0
2011-01-26 12:55:00,36.29,36.31,36.27,36.31,93400.0,17.7852,17.795,17.7754,17.795,93400.0
2011-01-26 13:00:00,36.3,36.33,36.29,36.33,136800.0,17.7901,17.8048,17.7852,17.8048,136800.0
2011-01-26 13:05:00,36.32,36.35,36.32,36.33,128400.0,17.7999,17.8146,17.7999,17.8048,128400.0
2011-01-26 13:10:00,36.34,36.34,36.3,36.34,188100.0,17.8097,17.8097,17.7901,17.8097,188100.0
2011-01-26 13:15:00,36.34,36.35,36.33,36.33,129100.0,17.8097,17.8146,17.8048,17.8048,129100.0
2011-01-26 13:20:00,36.34,36.35,36.29,36.29,140100.0,17.8097,17.8146,17.7852,17.7852,140100.0
2011-01-26 13:25:00,36.29,36.3,36.26,36.27,141200.0,17.7852,17.7901,17.7705,17.7754,141200.0
2011-01-26 13:30:00,36.27,36.32,36.27,36.31,112400.0,17.7754,17.7999,17.7754,17.795,112400.0
2011-01-26 13:35:00,36.32,36.32,36.26,36.29,149700.0,17.7999,17.7999,17.7705,17.7852,149700.0
2011-01-26 13:40:00,36.29,36.34,36.28,36.34,120700.0,17.7852,17.8097,17.7803,17.8097,120700.0
2011-01-26 13:45:00,36.34,36.36,36.33,36.34,324600.0,17.8097,17.8195,17.8048,17.8097,324600.0
2011-01-26 13:50:00,36.34,36.4,36.34,36.35,299600.0,17.8097,17.8391,17.8097,17.8146,299600.0
2011-01-26 13:55:00,36.35,36.37,36.35,36.37,113200.0,17.8146,17.8244,17.8146,17.8244,113200.0
2011-01-26 14:00:00,36.36,36.39,36.35,36.38,198600.0,17.8195,17.8342,17.8146,17.8293,198600.0
2011-01-26 14:05:00,36.39,36.4,36.38,36.4,147000.0,17.8342,17.8391,17.8293,17.8391,147000.0
2011-01-26 14:10:00,36.4,36.41,36.39,36.4,223900.0,17.8391,17.844,17.8342,17.8391,223900.0
2011-01-26 14:15:00,36.41,36.46,36.4,36.45,425500.0,17.844,17.8685,17.8391,17.8636,425500.0
2011-01-26 14:20:00,36.45,36.45,36.37,36.38,437100.0,17.8636,17.8636,17.8244,17.8293,437100.0
2011-01-26 14:25:00,36.38,36.43,36.32,36.36,228400.0,17.8293,17.8538,17.7999,17.8195,228400.0
2011-01-26 14:30:00,36.36,36.37,36.33,36.37,128600.0,17.8195,17.8244,17.8048,17.8244,128600.0
2011-01-26 14:35:00,36.37,36.39,36.36,36.37,102100.0,17.8244,17.8342,17.8195,17.8244,102100.0
2011-01-26 14:40:00,36.36,36.42,36.34,36.41,151200.0,17.8195,17.8489,17.8097,17.844,151200.0
2011-01-26 14:45:00,36.4,36.42,36.33,36.36,189000.0,17.8391,17.8489,17.8048,17.8195,189000.0
2011-01-26 14:50:00,36.36,36.36,36.3,36.35,253800.0,17.8195,17.8195,17.7901,17.8146,253800.0
2011-01-26 14:55:00,36.36,36.36,36.28,36.35,203100.0,17.8195,17.8195,17.7803,17.8146,203100.0
2011-01-26 15:00:00,36.34,36.37,36.33,36.37,315900.0,17.8097,17.8244,17.8048,17.8244,315900.0
2011-01-26 15:05:00,36.37,36.39,36.33,36.38,350400.0,17.8244,17.8342,17.8048,17.8293,350400.0
2011-01-26 15:10:00,36.39,36.42,36.38,36.41,169100.0,17.8342,17.8489,17.8293,17.844,169100.0
2011-01-26 15:15:00,36.41,36.43,36.39,36.4,412600.0,17.844,17.8538,17.8342,17.8391,412600.0
2011-01-26 15:20:00,36.4,36.41,36.38,36.39,139300.0,17.8391,17.844,17.8293,17.8342,139300.0
2011-01-26 15:25:00,36.39,36.44,36.38,36.44,255500.0,17.8342,17.8587,17.8293,17.8587,255500.0
2011-01-26 15:30:00,36.44,36.45,36.41,36.43,254300.0,17.8587,17.8636,17.844,17.8538,254300.0
2011-01-26 15:35:00,36.43,36.48,36.42,36.45,539400.0,17.8538,17.8783,17.8489,17.8636,539400.0
2011-01-26 15:40:00,36.45,36.45,36.43,36.44,366900.0,17.8636,17.8636,17.8538,17.8587,366900.0
2011-01-26 15:45:00,36.44,36.47,36.39,36.46,643100.0,17.8587,17.8734,17.8342,17.8685,643100.0
2011-01-26 15:50:00,36.46,36.46,36.42,36.44,455900.0,17.8685,17.8685,17.8489,17.8587,455900.0
2011-01-26 15:55:00,36.43,36.45,36.38,36.4,1201600.0,17.8538,17.8636,17.8293,17.8391,1201600.0
2011-01-27 09:30:00,36.4,36.48,36.31,36.37,614800.0,17.8391,17.8783,17.795,17.8244,614800.0
2011-01-27 09:35:00,36.35,36.42,36.32,36.35,343100.0,17.8146,17.8489,17.7999,17.8146,343100.0
2011-01-27 09:40:00,36.35,36.37,36.27,36.36,427700.0,17.8146,17.8244,17.7754,17.8195,427700.0
2011-01-27 09:45:00,36.36,36.41,36.32,36.4,316000.0,17.8195,17.844,17.7999,17.8391,316000.0
2011-01-27 09:50:00,36.39,36.45,36.39,36.44,328600.0,17.8342,17.8636,17.8342,17.8587,328600.0
2011-01-27 09:55:00,36.44,36.5,36.43,36.49,762700.0,17.8587,17.8881,17.8538,17.8832,762700.0
2011-01-27 10:00:00,36.49,36.52,36.44,36.45,610600.0,17.8832,17.8979,17.8587,17.8636,610600.0
2011-01-27 10:05:00,36.44,36.46,36.43,36.44,167400.0,17.8587,17.8685,17.8538,17.8587,167400.0
2011-01-27 10:10:00,36.44,36.49,36.44,36.46,188000.0,17.8587,17.8832,17.8587,17.8685,188000.0
2011-01-27 10:15:00,36.46,36.47,36.44,36.47,357500.0,17.8685,17.8734,17.8587,17.8734,357500.0
2011-01-27 10:20:00,36.47,36.47,36.38,36.4,490700.0,17.8734,17.8734,17.8293,17.8391,490700.0
2011-01-27 10:25:00,36.4,36.4,36.33,36.36,314400.0,17.8391,17.8391,17.8048,17.8195,314400.0
2011-01-27 10:30:00,36.37,36.37,36.3,36.33,250300.0,17.8244,17.8244,17.7901,17.8048,250300.0
2011-01-27 10:35:00,36.33,36.35,36.29,36.3,463700.0,17.8048,17.8146,17.7852,17.7901,463700.0
2011-01-27 10:40:00,36.29,36.31,36.21,36.25,388000.0,17.7852,17.795,17.746,17.7656,388000.0
2011-01-27 10:45:00,36.25,36.33,36.23,36.3,364500.0,17.7656,17.8048,17.7558,17.7901,364500.0
2011-01-27 10:50:00,36.29,36.31,36.27,36.29,436500.0,17.7852,17.795,17.7754,17.7852,436500.0
2011-01-27 10:55:00,36.3,36.35,36.25,36.26,233200.0,17.7901,17.8146,17.7656,17.7705,233200.0
2011-01-27 11:00:00,36.26,36.34,36.26,36.33,204500.0,17.7705,17.8097,17.7705,17.8048,204500.0
2011-01-27 11:05:00,36.33,36.35,36.3,36.31,198200.0,17.8048,17.8146,17.7901,17.795,198200.0
2011-01-27 11:10:00,36.31,36.33,36.28,36.29,278700.0,17.795,17.8048,17.7803,17.7852,278700.0
2011-01-27 11:15:00,36.29,36.31,36.26,36.29,367100.0,17.7852,17.795,17.7705,17.7852,367100.0
2011-01-27 11:20:00,36.3,36.32,36.28,36.29,224600.0,17.7901,17.7999,17.7803,17.7852,224600.0
2011-01-27 11:25:00,36.3,36.32,36.27,36.31,192500.0,17.7901,17.7999,17.7754,17.795,192500.0
2011-01-27 11:30:00,36.31,36.33,36.3,36.31,164500.0,17.795,17.8048,17.7901,17.795,164500.0
2011-01-27 11:35:00,36.31,36.37,36.31,36.36,108400.0,17.795,17.8244,17.795,17.8195,108400.0
2011-01-27 11:40:00,36.37,36.37,36.34,36.37,84400.0,17.8244,17.8244,17.8097,17.8244,84400.0
2011-01-27 11:45:00,36.37,36.41,36.36,36.4,223000.0,17.8244,17.844,17.8195,17.8391,223000.0
2011-01-27 11:50:00,36.41,36.44,36.37,36.43,177000.0,17.844,17.8587,17.8244,17.8538,177000.0
2011-01-27 11:55:00,36.44,36.46,36.41,36.44,279900.0,17.8587,17.8685,17.844,17.8587,279900.0
2011-01-27 12:00:00,36.44,36.49,36.44,36.44,190500.0,17.8587,17.8832,17.8587,17.8587,190500.0
2011-01-27 12:05:00,36.44,36.46,36.42,36.44,224600.0,17.8587,17.8685,17.8489,17.8587,224600.0
2011-01-27 12:10:00,36.45,36.52,36.44,36.5,363700.0,17.8636,17.8979,17.8587,17.8881,363700.0
2011-01-27 12:15:00,36.5,36.5,36.46,36.47,172000.0,17.8881,17.8881,17.8685,17.8734,172000.0
2011-01-27 12:20:00,36.46,36.47,36.43,36.44,136700.0,17.8685,17.8734,17.8538,17.8587,136700.0
2011-01-27 12:25:00,36.43,36.44,36.42,36.44,79100.0,17.8538,17.8587,17.8489,17.8587,79100.0
2011-01-27 12:30:00,36.43,36.45,36.4,36.44,112600.0,17.8538,17.8636,17.8391,17.8587,112600.0
2011-01-27 12:35:00,36.45,36.47,36.44,36.44,184900.0,17.8636,17.8734,17.8587,17.8587,184900.0
2011-01-27 12:40:00,36.45,36.5,36.42,36.5,302400.0,17.8636,17.8881,17.8489,17.8881,302400.0
2011-01-27 12:45:00,36.5,36.5,36.47,36.48,104400.0,17.8881,17.8881,17.8734,17.8783,104400.0
2011-01-27 12:50:00,36.48,36.49,36.45,36.45,94100.0,17.8783,17.8832,17.8636,17.8636,94100.0
2011-01-27 12:55:00,36.46,36.46,36.43,36.45,128900.0,17.8685,17.8685,17.8538,17.8636,128900.0
2011-01-27 13:00:00,36.45,36.47,36.42,36.43,129900.0,17.8636,17.8734,17.8489,17.8538,129900.0
2011-01-27 13:05:00,36.44,36.47,36.43,36.46,71700.0,17.8587,17.8734,17.8538,17.8685,71700.0
2011-01-27 13:10:00,36.46,36.46,36.4,36.44,197800.0,17.8685,17.8685,17.8391,17.8587,197800.0
2011-01-27 13:15:00,36.44,36.49,36.42,36.49,130800.0,17.8587,17.8832,17.8489,17.8832,130800.0
2011-01-27 13:20:00,36.48,36.5,36.46,36.46,188100.0,17.8783,17.8881,17.8685,17.8685,188100.0
2011-01-27 13:25:00,36.46,36.47,36.43,36.44,96100.0,17.8685,17.8734,17.8538,17.8587,96100.0
2011-01-27 13:30:00,36.43,36.47,36.43,36.43,91800.0,17.8538,17.8734,17.8538,17.8538,91800.0
2011-01-27 13:35:00,36.43,36.43,36.4,36.43,135400.0,17.8538,17.8538,17.8391,17.8538,135400.0
2011-01-27 13:40:00,36.43,36.46,36.42,36.46,72100.0,17.8538,17.8685,17.8489,17.8685,72100.0
2011-01-27 13:45:00,36.45,36.48,36.45,36.47,89700.0,17.8636,17.8783,17.8636,17.8734,89700.0
2011-01-27 13:50:00,36.48,36.48,36.43,36.44,105200.0,17.8783,17.8783,17.8538,17.8587,105200.0
2011-01-27 13:55:00,36.43,36.48,36.43,36.47,101400.0,17.8538,17.8783,17.8538,17.8734,101400.0
2011-01-27 14:00:00,36.47,36.48,36.42,36.42,150500.0,17.8734,17.8783,17.8489,17.8489,150500.0
2011-01-27 14:05:00,36.42,36.44,36.41,36.41,153300.0,17.8489,17.8587,17.844,17.844,153300.0
2011-01-27 14:10:00,36.42,36.46,36.41,36.42,146400.0,17.8489,17.8685,17.844,17.8489,146400.0
2011-01-27 14:15:00,36.42,36.43,36.39,36.4,149000.0,17.8489,17.8538,17.8342,17.8391,149000.0
2011-01-27 14:20:00,36.41,36.43,36.4,36.41,117000.0,17.844,17.8538,17.8391,17.844,117000.0
2011-01-27 14:25:00,36.41,36.42,36.39,36.39,135000.0,17.844,17.8489,17.8342,17.8342,135000.0
2011-01-27 14:30:00,36.39,36.43,36.39,36.41,155600.0,17.8342,17.8538,17.8342,17.844,155600.0
2011-01-27 14:35:00,36.41,36.42,36.38,36.39,115400.0,17.844,17.8489,17.8293,17.8342,115400.0
2011-01-27 14:40:00,36.38,36.41,36.38,36.39,225300.0,17.8293,17.844,17.8293,17.8342,225300.0
2011-01-27 14:45:00,36.39,36.42,36.38,36.42,104800.0,17.8342,17.8489,17.8293,17.8489,104800.0
2011-01-27 14:50:00,36.42,36.44,36.4,36.4,131500.0,17.8489,17.8587,17.8391,17.8391,131500.0
2011-01-27 14:55:00,36.4,36.42,36.39,36.4,289500.0,17.8391,17.8489,17.8342,17.8391,289500.0
2011-01-27 15:00:00,36.4,36.41,36.39,36.4,140400.0,17.8391,17.844,17.8342,17.8391,140400.0
2011-01-27 15:05:00,36.4,36.43,36.39,36.43,189200.0,17.8391,17.8538,17.8342,17.8538,189200.0
2011-01-27 15:10:00,36.43,36.47,36.42,36.47,119800.0,17.8538,17.8734,17.8489,17.8734,119800.0
2011-01-27 15:15:00,36.47,36.5,36.46,36.5,233600.0,17.8734,17.8881,17.8685,17.8881,233600.0
2011-01-27 15:20:00,36.49,36.5,36.44,36.46,211800.0,17.8832,17.8881,17.8587,17.8685,211800.0
2011-01-27 15:25:00,36.45,36.5,36.45,36.5,174300.0,17.8636,17.8881,17.8636,17.8881,174300.0
2011-01-27 15:30:00,36.5,36.5,36.43,36.44,328700.0,17.8881,17.8881,17.8538,17.8587,328700.0
2011-01-27 15:35:00,36.44,36.45,36.44,36.45,148600.0,17.8587,17.8636,17.8587,17.8636,148600.0
2011-01-27 15:40:00,36.44,36.49,36.44,36.47,220300.0,17.8587,17.8832,17.8587,17.8734,220300.0
2011-01-27 15:45:00,36.46,36.5,36.45,36.48,341000.0,17.8685,17.8881,17.8636,17.8783,341000.0
2011-01-27 15:50:00,36.48,36.49,36.42,36.44,308300.0,17.8783,17.8832,17.8489,17.8587,308300.0
2011-01-27 15:55:00,36.43,36.49,36.43,36.49,611300.0,17.8538,17.8832,17.8538,17.8832,611300.0
2011-01-28 09:30:00,36.34,36.39,36.25,36.26,417900.0,17.8097,17.8342,17.7656,17.7705,417900.0
2011-01-28 09:35:00,36.26,36.34,36.09,36.14,578300.0,17.7705,17.8097,17.6872,17.7117,578300.0
2011-01-28 09:40:00,36.14,36.19,36.02,36.14,412300.0,17.7117,17.7362,17.6529,17.7117,412300.0
2011-01-28 09:45:00,36.15,36.17,36.07,36.14,369100.0,17.7166,17.7264,17.6774,17.7117,369100.0
2011-01-28 09:50:00,36.14,36.19,36.07,36.09,268100.0,17.7117,17.7362,17.6774,17.6872,268100.0
2011-01-28 09:55:00,36.09,36.15,36.01,36.02,278800.0,17.6872,17.7166,17.6479,17.6529,278800.0
2011-01-28 10:00:00,36.02,36.07,35.98,36.07,305500.0,17.6529,17.6774,17.6332,17.6774,305500.0
2011-01-28 10:05:00,36.07,36.12,36.05,36.1,213200.0,17.6774,17.7019,17.6676,17.6921,213200.0
2011-01-28 10:10:00,36.11,36.15,36.09,36.11,258500.0,17.697,17.7166,17.6872,17.697,258500.0
2011-01-28 10:15:00,36.11,36.15,36.06,36.06,190300.0,17.697,17.7166,17.6725,17.6725,190300.0
2011-01-28 10:20:00,36.06,36.09,35.99,36.0,270700.0,17.6725,17.6872,17.6381,17.643,270700.0
2011-01-28 10:25:00,36.0,36.03,35.95,35.96,288100.0,17.643,17.6578,17.6185,17.6234,288100.0
2011-01-28 10:30:00,35.96,35.97,35.85,35.85,366100.0,17.6234,17.6283,17.5695,17.5695,366100.0
2011-01-28 10:35:00,35.85,35.93,35.84,35.92,211900.0,17.5695,17.6087,17.5646,17.6038,211900.0
2011-01-28 10:40:00,35.93,35.93,35.89,35.93,225600.0,17.6087,17.6087,17.5891,17.6087,225600.0
2011-01-28 10:45:00,35.93,35.94,35.89,35.92,190100.0,17.6087,17.6136,17.5891,17.6038,190100.0
2011-01-28 10:50:00,35.92,35.93,35.85,35.87,155200.0,17.6038,17.6087,17.5695,17.5793,155200.0
2011-01-28 10:55:00,35.88,35.89,35.82,35.83,176600.0,17.5842,17.5891,17.5548,17.5597,176600.0
2011-01-28 11:00:00,35.84,35.85,35.81,35.85,162500.0,17.5646,17.5695,17.5499,17.5695,162500.0
2011-01-28 11:05:00,35.86,35.88,35.8,35.82,216300.0,17.5744,17.5842,17.545,17.5548,216300.0
2011-01-28 11:10:00,35.81,35.87,35.81,35.86,127000.0,17.5499,17.5793,17.5499,17.5744,127000.0
2011-01-28 11:15:00,35.87,35.93,35.86,35.92,287600.0,17.5793,17.6087,17.5744,17.6038,287600.0
2011-01-28 11:20:00,35.92,35.98,35.91,35.95,188500.0,17.6038,17.6332,17.5989,17.6185,188500.0
2011-01-28 11:25:00,35.94,36.01,35.94,36.0,434200.0,17.6136,17.6479,17.6136,17.643,434200.0
2011-01-28 11:30:00,35.99,36.01,35.97,35.97,470500.0,17.6381,17.6479,17.6283,17.6283,470500.0
2011-01-28 11:35:00,35.97,35.98,35.95,35.98,143200.0,17.6283,17.6332,17.6185,17.6332,143200.0
2011-01-28 11:40:00,35.98,36.01,35.92,35.92,203000.0,17.6332,17.6479,17.6038,17.6038,203000.0
2011-01-28 11:45:00,35.92,36.01,35.92,35.97,123500.0,17.6038,17.6479,17.6038,17.6283,123500.0
2011-01-28 11:50:00,35.98,35.98,35.91,35.93,132700.0,17.6332,17.6332,17.5989,17.6087,132700.0
2011-01-28 11:55:00,35.94,35.98,35.91,35.93,173100.0,17.6136,17.6332,17.5989,17.6087,173100.0
2011-01-28 12:00:00,35.93,35.93,35.77,35.84,361100.0,17.6087,17.6087,17.5303,17.5646,361100.0
2011-01-28 12:05:00,35.84,35.9,35.82,35.87,184900.0,17.5646,17.594,17.5548,17.5793,184900.0
2011-01-28 12:10:00,35.87,35.89,35.83,35.86,163400.0,17.5793,17.5891,17.5597,17.5744,163400.0
2011-01-28 12:15:00,35.86,35.98,35.86,35.95,188100.0,17.5744,17.6332,17.5744,17.6185,188100.0
2011-01-28 12:20:00,35.95,35.96,35.92,35.94,140600.0,17.6185,17.6234,17.6038,17.6136,140600.0
2011-01-28 12:25:00,35.95,35.95,35.89,35.9,222100.0,17.6185,17.6185,17.5891,17.594,222100.0
2011-01-28 12:30:00,35.89,35.94,35.86,35.92,127700.0,17.5891,17.6136,17.5744,17.6038,127700.0
2011-01-28 12:35:00,35.92,35.94,35.91,35.94,129000.0,17.6038,17.6136,17.5989,17.6136,129000.0
2011-01-28 12:40:00,35.94,35.95,35.92,35.93,115000.0,17.6136,17.6185,17.6038,17.6087,115000.0
2011-01-28 12:45:00,35.93,35.95,35.89,35.94,171400.0,17.6087,17.6185,17.5891,17.6136,171400.0
2011-01-28 12:50:00,35.94,35.95,35.87,35.87,118300.0,17.6136,17.6185,17.5793,17.5793,118300.0
2011-01-28 12:55:00,35.87,35.92,35.87,35.9,109100.0,17.5793,17.6038,17.5793,17.594,109100.0
2011-01-28 13:00:00,35.9,35.91,35.88,35.9,144900.0,17.594,17.5989,17.5842,17.594,144900.0
2011-01-28 13:05:00,35.89,35.9,35.78,35.79,205000.0,17.5891,17.594,17.5352,17.5401,205000.0
2011-01-28 13:10:00,35.79,35.81,35.77,35.8,256700.0,17.5401,17.5499,17.5303,17.545,256700.0
2011-01-28 13:15:00,35.8,35.8,35.75,35.75,204600.0,17.545,17.545,17.5205,17.5205,204600.0
2011-01-28 13:20:00,35.76,35.77,35.7,35.71,220700.0,17.5254,17.5303,17.496,17.5009,220700.0
2011-01-28 13:25:00,35.71,35.73,35.69,35.69,174300.0,17.5009,17.5107,17.4911,17.4911,174300.0
2011-01-28 13:30:00,35.69,35.75,35.69,35.75,101800.0,17.4911,17.5205,17.4911,17.5205,101800.0
2011-01-28 13:35:00,35.75,35.75,35.69,35.71,172500.0,17.5205,17.5205,17.4911,17.5009,172500.0
2011-01-28 13:40:00,35.72,35.75,35.67,35.73,201200.0,17.5058,17.5205,17.4813,17.5107,201200.0
2011-01-28 13:45:00,35.73,35.78,35.73,35.75,115300.0,17.5107,17.5352,17.5107,17.5205,115300.0
2011-01-28 13:50:00,35.76,35.79,35.76,35.78,110100.0,17.5254,17.5401,17.5254,17.5352,110100.0
2011-01-28 13:55:00,35.77,35.83,35.77,35.83,118700.0,17.5303,17.5597,17.5303,17.5597,118700.0
2011-01-28 14:00:00,35.81,35.83,35.79,35.83,123000.0,17.5499,17.5597,17.5401,17.5597,123000.0
2011-01-28 14:05:00,35.83,35.83,35.73,35.78,242900.0,17.5597,17.5597,17.5107,17.5352,242900.0
2011-01-28 14:10:00,35.78,35.79,35.73,35.75,83800.0,17.5352,17.5401,17.5107,17.5205,83800.0
2011-01-28 14:15:00,35.75,35.76,35.7,35.71,150500.0,17.5205,17.5254,17.496,17.5009,150500.0
2011-01-28 14:20:00,35.7,35.73,35.7,35.72,198700.0,17.496,17.5107,17.496,17.5058,198700.0
2011-01-28 14:25:00,35.72,35.72,35.7,35.72,158800.0,17.5058,17.5058,17.496,17.5058,158800.0
2011-01-28 14:30:00,35.71,35.73,35.69,35.73,194400.0,17.5009,17.5107,17.4911,17.5107,194400.0
2011-01-28 14:35:00,35.73,35.79,35.72,35.76,168800.0,17.5107,17.5401,17.5058,17.5254,168800.0
2011-01-28 14:40:00,35.75,35.77,35.75,35.76,71100.0,17.5205,17.5303,17.5205,17.5254,71100.0
2011-01-28 14:45:00,35.76,35.83,35.75,35.83,143200.0,17.5254,17.5597,17.5205,17.5597,143200.0
2011-01-28 14:50:00,35.82,35.88,35.77,35.77,579700.0,17.5548,17.5842,17.5303,17.5303,579700.0
2011-01-28 14:55:00,35.77,35.81,35.73,35.8,253700.0,17.5303,17.5499,17.5107,17.545,253700.0
2011-01-28 15:00:00,35.81,35.82,35.77,35.8,148500.0,17.5499,17.5548,17.5303,17.545,148500.0
2011-01-28 15:05:00,35.8,35.84,35.79,35.8,179900.0,17.545,17.5646,17.5401,17.545,179900.0
2011-01-28 15:10:00,35.79,35.8,35.76,35.79,99500.0,17.5401,17.545,17.5254,17.5401,99500.0
2011-01-28 15:15:00,35.79,35.79,35.73,35.77,157600.0,17.5401,17.5401,17.5107,17.5303,157600.0
2011-01-28 15:20:00,35.76,35.77,35.7,35.76,248700.0,17.5254,17.5303,17.496,17.5254,248700.0
2011-01-28 15:25:00,35.75,35.76,35.68,35.71,210100.0,17.5205,17.5254,17.4862,17.5009,210100.0
2011-01-28 15:30:00,35.71,35.73,35.68,35.69,200300.0,17.5009,17.5107,17.4862,17.4911,200300.0
2011-01-28 15:35:00,35.69,35.69,35.65,35.68,367000.0,17.4911,17.4911,17.4715,17.4862,367000.0
2011-01-28 15:40:00,35.68,35.68,35.58,35.6,534300.0,17.4862,17.4862,17.4372,17.447,534300.0
2011-01-28 15:45:00,35.59,35.66,35.59,35.6,545900.0,17.4421,17.4764,17.4421,17.447,545900.0
2011-01-28 15:50:00,35.6,35.64,35.59,35.63,616800.0,17.447,17.4666,17.4421,17.4617,616800.0
2011-01-28 15:55:00,35.63,35.67,35.62,35.65,1027700.0,17.4617,17.4813,17.4568,17.4715,1027700.0
2011-01-31 09:30:00,35.64,35.91,35.63,35.8,481300.0,17.4666,17.5989,17.4617,17.545,481300.0
2011-01-31 09:35:00,35.8,35.84,35.6,35.63,248800.0,17.545,17.5646,17.447,17.4617,248800.0
2011-01-31 09:40:00,35.64,35.66,35.56,35.63,178700.0,17.4666,17.4764,17.4274,17.4617,178700.0
2011-01-31 09:45:00,35.63,35.63,35.46,35.48,280200.0,17.4617,17.4617,17.3784,17.3882,280200.0
2011-01-31 09:50:00,35.48,35.58,35.48,35.57,198000.0,17.3882,17.4372,17.3882,17.4323,198000.0
2011-01-31 09:55:00,35.58,35.59,35.41,35.46,339300.0,17.4372,17.4421,17.3539,17.3784,339300.0
2011-01-31 10:00:00,35.46,35.56,35.44,35.51,244600.0,17.3784,17.4274,17.3686,17.4029,244600.0
2011-01-31 10:05:00,35.51,35.55,35.46,35.46,122400.0,17.4029,17.4225,17.3784,17.3784,122400.0
2011-01-31 10:10:00,35.47,35.49,35.38,35.39,157600.0,17.3833,17.3931,17.3392,17.3441,157600.0
2011-01-31 10:15:00,35.39,35.49,35.38,35.49,136300.0,17.3441,17.3931,17.3392,17.3931,136300.0
2011-01-31 10:20:00,35.5,35.56,35.49,35.54,187200.0,17.398,17.4274,17.3931,17.4176,187200.0
2011-01-31 10:25:00,35.54,35.58,35.52,35.58,139500.0,17.4176,17.4372,17.4078,17.4372,139500.0
2011-01-31 10:30:00,35.58,35.61,35.52,35.54,261800.0,17.4372,17.4519,17.4078,17.4176,261800.0
2011-01-31 10:35:00,35.54,35.6,35.52,35.6,130400.0,17.4176,17.447,17.4078,17.447,130400.0
2011-01-31 10:40:00,35.59,35.66,35.59,35.63,188400.0,17.4421,17.4764,17.4421,17.4617,188400.0
2011-01-31 10:45:00,35.63,35.7,35.63,35.7,202200.0,17.4617,17.496,17.4617,17.496,202200.0
2011-01-31 10:50:00,35.7,35.73,35.66,35.67,177300.0,17.496,17.5107,17.4764,17.4813,177300.0
2011-01-31 10:55:00,35.66,35.72,35.65,35.67,106800.0,17.4764,17.5058,17.4715,17.4813,106800.0
2011-01-31 11:00:00,35.67,35.73,35.67,35.73,103100.0,17.4813,17.5107,17.4813,17.5107,103100.0
2011-01-31 11:05:00,35.73,35.73,35.7,35.7,133000.0,17.5107,17.5107,17.496,17.496,133000.0
2011-01-31 11:10:00,35.71,35.72,35.68,35.68,70900.0,17.5009,17.5058,17.4862,17.4862,70900.0
2011-01-31 11:15:00,35.67,35.68,35.61,35.61,131900.0,17.4813,17.4862,17.4519,17.4519,131900.0
2011-01-31 11:20:00,35.6,35.64,35.6,35.63,108900.0,17.447,17.4666,17.447,17.4617,108900.0
2011-01-31 11:25:00,35.64,35.69,35.64,35.66,132900.0,17.4666,17.4911,17.4666,17.4764,132900.0
2011-01-31 11:30:00,35.67,35.68,35.61,35.63,86600.0,17.4813,17.4862,17.4519,17.4617,86600.0
2011-01-31 11:35:00,35.62,35.65,35.61,35.63,92000.0,17.4568,17.4715,17.4519,17.4617,92000.0
2011-01-31 11:40:00,35.63,35.63,35.59,35.6,91100.0,17.4617,17.4617,17.4421,17.447,91100.0
2011-01-31 11:45:00,35.59,35.62,35.59,35.61,85900.0,17.4421,17.4568,17.4421,17.4519,85900.0
2011-01-31 11:50:00,35.61,35.62,35.58,35.59,99700.0,17.4519,17.4568,17.4372,17.4421,99700.0
2011-01-31 11:55:00,35.58,35.63,35.58,35.63,95300.0,17.4372,17.4617,17.4372,17.4617,95300.0
2011-01-31 12:00:00,35.63,35.66,35.61,35.62,90600.0,17.4617,17.4764,17.4519,17.4568,90600.0
2011-01-31 12:05:00,35.62,35.67,35.61,35.64,74000.0,17.4568,17.4813,17.4519,17.4666,74000.0
2011-01-31 12:10:00,35.64,35.68,35.64,35.66,80600.0,17.4666,17.4862,17.4666,17.4764,80600.0
2011-01-31 12:15:00,35.67,35.68,35.62,35.64,100900.0,17.4813,17.4862,17.4568,17.4666,100900.0
2011-01-31 12:20:00,35.63,35.71,35.61,35.7,233900.0,17.4617,17.5009,17.4519,17.496,233900.0
2011-01-31 12:25:00,35.7,35.71,35.64,35.65,224000.0,17.496,17.5009,17.4666,17.4715,224000.0
2011-01-31 12:30:00,35.65,35.65,35.57,35.57,180500.0,17.4715,17.4715,17.4323,17.4323,180500.0
2011-01-31 12:35:00,35.57,35.59,35.53,35.53,208200.0,17.4323,17.4421,17.4127,17.4127,208200.0
2011-01-31 12:40:00,35.53,35.54,35.48,35.5,195900.0,17.4127,17.4176,17.3882,17.398,195900.0
2011-01-31 12:45:00,35.5,35.53,35.46,35.48,176100.0,17.398,17.4127,17.3784,17.3882,176100.0
2011-01-31 12:50:00,35.48,35.49,35.45,35.46,370300.0,17.3882,17.3931,17.3735,17.3784,370300.0
2011-01-31 12:55:00,35.46,35.49,35.45,35.47,192000.0,17.3784,17.3931,17.3735,17.3833,192000.0
2011-01-31 13:00:00,35.48,35.49,35.47,35.48,114200.0,17.3882,17.3931,17.3833,17.3882,114200.0
2011-01-31 13:05:00,35.47,35.48,35.46,35.47,124500.0,17.3833,17.3882,17.3784,17.3833,124500.0
2011-01-31 13:10:00,35.47,35.48,35.46,35.46,61700.0,17.3833,17.3882,17.3784,17.3784,61700.0
2011-01-31 13:15:00,35.46,35.48,35.45,35.47,108900.0,17.3784,17.3882,17.3735,17.3833,108900.0
2011-01-31 13:20:00,35.46,35.47,35.44,35.45,83700.0,17.3784,17.3833,17.3686,17.3735,83700.0
2011-01-31 13:25:00,35.45,35.47,35.43,35.43,77800.0,17.3735,17.3833,17.3637,17.3637,77800.0
2011-01-31 13:30:00,35.43,35.47,35.42,35.45,100200.0,17.3637,17.3833,17.3588,17.3735,100200.0
2011-01-31 13:35:00,35.45,35.46,35.43,35.43,54200.0,17.3735,17.3784,17.3637,17.3637,54200.0
2011-01-31 13:40:00,35.44,35.48,35.43,35.47,104500.0,17.3686,17.3882,17.3637,17.3833,104500.0
2011-01-31 13:45:00,35.48,35.5,35.47,35.5,78400.0,17.3882,17.398,17.3833,17.398,78400.0
2011-01-31 13:50:00,35.49,35.52,35.49,35.52,68600.0,17.3931,17.4078,17.3931,17.4078,68600.0
2011-01-31 13:55:00,35.52,35.55,35.5,35.53,94900.0,17.4078,17.4225,17.398,17.4127,94900.0
2011-01-31 14:00:00,35.52,35.56,35.5,35.51,109600.0,17.4078,17.4274,17.398,17.4029,109600.0
2011-01-31 14:05:00,35.51,35.52,35.49,35.51,117800.0,17.4029,17.4078,17.3931,17.4029,117800.0
2011-01-31 14:10:00,35.5,35.51,35.45,35.46,184800.0,17.398,17.4029,17.3735,17.3784,184800.0
2011-01-31 14:15:00,35.45,35.5,35.45,35.49,152800.0,17.3735,17.398,17.3735,17.3931,152800.0
2011-01-31 14:20:00,35.48,35.48,35.44,35.45,149500.0,17.3882,17.3882,17.3686,17.3735,149500.0
2011-01-31 14:25:00,35.45,35.49,35.44,35.45,92700.0,17.3735,17.3931,17.3686,17.3735,92700.0
2011-01-31 14:30:00,35.45,35.48,35.43,35.48,162700.0,17.3735,17.3882,17.3637,17.3882,162700.0
2011-01-31 14:35:00,35.48,35.49,35.46,35.49,95600.0,17.3882,17.3931,17.3784,17.3931,95600.0
2011-01-31 14:40:00,35.48,35.49,35.45,35.48,57800.0,17.3882,17.3931,17.3735,17.3882,57800.0
2011-01-31 14:45:00,35.47,35.48,35.43,35.44,94500.0,17.3833,17.3882,17.3637,17.3686,94500.0
2011-01-31 14:50:00,35.44,35.47,35.41,35.47,180600.0,17.3686,17.3833,17.3539,17.3833,180600.0
2011-01-31 14:55:00,35.46,35.5,35.45,35.5,112700.0,17.3784,17.398,17.3735,17.398,112700.0
2011-01-31 15:00:00,35.49,35.54,35.48,35.53,103400.0,17.3931,17.4176,17.3882,17.4127,103400.0
2011-01-31 15:05:00,35.52,35.55,35.52,35.54,87700.0,17.4078,17.4225,17.4078,17.4176,87700.0
2011-01-31 15:10:00,35.55,35.57,35.53,35.53,198700.0,17.4225,17.4323,17.4127,17.4127,198700.0
2011-01-31 15:15:00,35.53,35.56,35.49,35.49,194700.0,17.4127,17.4274,17.3931,17.3931,194700.0
2011-01-31 15:20:00,35.5,35.5,35.47,35.49,173900.0,17.398,17.398,17.3833,17.3931,173900.0
2011-01-31 15:25:00,35.49,35.49,35.45,35.45,150600.0,17.3931,17.3931,17.3735,17.3735,150600.0
2011-01-31 15:30:00,35.45,35.5,35.45,35.49,313800.0,17.3735,17.398,17.3735,17.3931,313800.0
2011-01-31 15:35:00,35.48,35.51,35.47,35.47,185600.0,17.3882,17.4029,17.3833,17.3833,185600.0
2011-01-31 15:40:00,35.47,35.53,35.47,35.52,239100.0,17.3833,17.4127,17.3833,17.4078,239100.0
2011-01-31 15:45:00,35.51,35.57,35.49,35.57,366000.0,17.4029,17.4323,17.3931,17.4323,366000.0
2011-01-31 15:50:00,35.57,35.59,35.54,35.57,267700.0,17.4323,17.4421,17.4176,17.4323,267700.0
2011-01-31 15:55:00,35.58,35.61,35.56,35.6,397500.0,17.4372,17.4519,17.4274,17.447,397500.0
2011-02-01 09:30:00,36.28,36.28,35.9,36.08,752500.0,17.7803,17.7803,17.594,17.6823,752500.0
2011-02-01 09:35:00,36.06,36.14,35.98,36.02,470600.0,17.6725,17.7117,17.6332,17.6529,470600.0
2011-02-01 09:40:00,36.02,36.19,35.99,36.1,516900.0,17.6529,17.7362,17.6381,17.6921,516900.0
2011-02-01 09:45:00,36.1,36.1,35.96,35.99,318700.0,17.6921,17.6921,17.6234,17.6381,318700.0
2011-02-01 09:50:00,35.98,36.06,35.94,36.04,195700.0,17.6332,17.6725,17.6136,17.6627,195700.0
2011-02-01 09:55:00,36.05,36.17,36.04,36.08,395200.0,17.6676,17.7264,17.6627,17.6823,395200.0
2011-02-01 10:00:00,36.09,36.18,36.06,36.06,209700.0,17.6872,17.7313,17.6725,17.6725,209700.0
2011-02-01 10:05:00,36.06,36.1,36.04,36.05,201400.0,17.6725,17.6921,17.6627,17.6676,201400.0
2011-02-01 10:10:00,36.05,36.12,36.0,36.1,206000.0,17.6676,17.7019,17.643,17.6921,206000.0
2011-02-01 10:15:00,36.09,36.14,36.04,36.12,289900.0,17.6872,17.7117,17.6627,17.7019,289900.0
2011-02-01 10:20:00,36.12,36.25,36.12,36.2,455000.0,17.7019,17.7656,17.7019,17.7411,455000.0
2011-02-01 10:25:00,36.2,36.23,36.18,36.21,108800.0,17.7411,17.7558,17.7313,17.746,108800.0
2011-02-01 10:30:00,36.21,36.21,36.13,36.16,196300.0,17.746,17.746,17.7068,17.7215,196300.0
2011-02-01 10:35:00,36.16,36.17,36.08,36.16,299900.0,17.7215,17.7264,17.6823,17.7215,299900.0
2011-02-01 10:40:00,36.17,36.2,36.14,36.18,220700.0,17.7264,17.7411,17.7117,17.7313,220700.0
2011-02-01 10:45:00,36.19,36.2,36.17,36.17,100000.0,17.7362,17.7411,17.7264,17.7264,100000.0
2011-02-01 10:50:00,36.16,36.17,36.11,36.12,235600.0,17.7215,17.7264,17.697,17.7019,235600.0
2011-02-01 10:55:00,36.12,36.14,36.1,36.14,100000.0,17.7019,17.7117,17.6921,17.7117,100000.0
2011-02-01 11:00:00,36.14,36.14,36.09,36.13,121100.0,17.7117,17.7117,17.6872,17.7068,121100.0
2011-02-01 11:05:00,36.13,36.13,36.1,36.11,130500.0,17.7068,17.7068,17.6921,17.697,130500.0
2011-02-01 11:10:00,36.11,36.12,36.09,36.11,86000.0,17.697,17.7019,17.6872,17.697,86000.0
2011-02-01 11:15:00,36.11,36.15,36.1,36.14,68300.0,17.697,17.7166,17.6921,17.7117,68300.0
2011-02-01 11:20:00,36.14,36.15,36.12,36.12,118100.0,17.7117,17.7166,17.7019,17.7019,118100.0
2011-02-01 11:25:00,36.12,36.15,36.12,36.15,42100.0,17.7019,17.7166,17.7019,17.7166,42100.0
2011-02-01 11:30:00,36.15,36.16,36.13,36.13,63700.0,17.7166,17.7215,17.7068,17.7068,63700.0
2011-02-01 11:35:00,36.14,36.15,36.12,36.15,163500.0,17.7117,17.7166,17.7019,17.7166,163500.0
2011-02-01 11:40:00,36.15,36.18,36.15,36.17,111400.0,17.7166,17.7313,17.7166,17.7264,111400.0
2011-02-01 11:45:00,36.17,36.19,36.1,36.11,216100.0,17.7264,17.7362,17.6921,17.697,216100.0
2011-02-01 11:50:00,36.12,36.12,36.07,36.11,182900.0,17.7019,17.7019,17.6774,17.697,182900.0
2011-02-01 11:55:00,36.11,36.15,36.1,36.14,174500.0,17.697,17.7166,17.6921,17.7117,174500.0
2011-02-01 12:00:00,36.15,36.15,36.13,36.14,143300.0,17.7166,17.7166,17.7068,17.7117,143300.0
2011-02-01 12:05:00,36.14,36.14,36.13,36.14,64000.0,17.7117,17.7117,17.7068,17.7117,64000.0
2011-02-01 12:10:00,36.14,36.15,36.13,36.14,77700.0,17.7117,17.7166,17.7068,17.7117,77700.0
2011-02-01 12:15:00,36.15,36.16,36.14,36.16,141100.0,17.7166,17.7215,17.7117,17.7215,141100.0
2011-02-01 12:20:00,36.16,36.19,36.14,36.15,107700.0,17.7215,17.7362,17.7117,17.7166,107700.0
2011-02-01 12:25:00,36.14,36.15,36.1,36.1,106300.0,17.7117,17.7166,17.6921,17.6921,106300.0
2011-02-01 12:30:00,36.1,36.11,36.1,36.11,84400.0,17.6921,17.697,17.6921,17.697,84400.0
2011-02-01 12:35:00,36.11,36.14,36.1,36.11,104700.0,17.697,17.7117,17.6921,17.697,104700.0
2011-02-01 12:40:00,36.1,36.13,36.09,36.11,236900.0,17.6921,17.7068,17.6872,17.697,236900.0
2011-02-01 12:45:00,36.1,36.11,36.09,36.1,80300.0,17.6921,17.697,17.6872,17.6921,80300.0
2011-02-01 12:50:00,36.09,36.15,36.09,36.15,146700.0,17.6872,17.7166,17.6872,17.7166,146700.0
2011-02-01 12:55:00,36.15,36.19,36.14,36.16,143100.0,17.7166,17.7362,17.7117,17.7215,143100.0
2011-02-01 13:00:00,36.17,36.18,36.12,36.13,173600.0,17.7264,17.7313,17.7019,17.7068,173600.0
2011-02-01 13:05:00,36.13,36.14,36.1,36.13,149000.0,17.7068,17.7117,17.6921,17.7068,149000.0
2011-02-01 13:10:00,36.14,36.18,36.13,36.17,79300.0,17.7117,17.7313,17.7068,17.7264,79300.0
2011-02-01 13:15:00,36.17,36.18,36.15,36.15,87000.0,17.7264,17.7313,17.7166,17.7166,87000.0
2011-02-01 13:20:00,36.15,36.17,36.14,36.14,77600.0,17.7166,17.7264,17.7117,17.7117,77600.0
2011-02-01 13:25:00,36.15,36.19,36.14,36.18,64400.0,17.7166,17.7362,17.7117,17.7313,64400.0
2011-02-01 13:30:00,36.19,36.2,36.17,36.17,81300.0,17.7362,17.7411,17.7264,17.7264,81300.0
2011-02-01 13:35:00,36.17,36.18,36.14,36.17,156700.0,17.7264,17.7313,17.7117,17.7264,156700.0
2011-02-01 13:40:00,36.17,36.19,36.14,36.18,135400.0,17.7264,17.7362,17.7117,17.7313,135400.0
2011-02-01 13:45:00,36.19,36.19,36.15,36.17,140100.0,17.7362,17.7362,17.7166,17.7264,140100.0
2011-02-01 13:50:00,36.17,36.17,36.14,36.15,73600.0,17.7264,17.7264,17.7117,17.7166,73600.0
2011-02-01 13:55:00,36.14,36.15,36.14,36.15,49400.0,17.7117,17.7166,17.7117,17.7166,49400.0
2011-02-01 14:00:00,36.14,36.19,36.14,36.18,164800.0,17.7117,17.7362,17.7117,17.7313,164800.0
2011-02-01 14:05:00,36.18,36.2,36.16,36.19,139000.0,17.7313,17.7411,17.7215,17.7362,139000.0
2011-02-01 14:10:00,36.2,36.25,36.2,36.24,215700.0,17.7411,17.7656,17.7411,17.7607,215700.0
2011-02-01 14:15:00,36.24,36.26,36.2,36.2,212600.0,17.7607,17.7705,17.7411,17.7411,212600.0
2011-02-01 14:20:00,36.2,36.21,36.2,36.21,30700.0,17.7411,17.746,17.7411,17.746,30700.0
2011-02-01 14:25:00,36.21,36.24,36.2,36.24,92100.0,17.746,17.7607,17.7411,17.7607,92100.0
2011-02-01 14:30:00,36.25,36.25,36.23,36.24,73300.0,17.7656,17.7656,17.7558,17.7607,73300.0
2011-02-01 14:35:00,36.23,36.25,36.22,36.22,93500.0,17.7558,17.7656,17.7509,17.7509,93500.0
2011-02-01 14:40:00,36.23,36.26,36.22,36.26,106500.0,17.7558,17.7705,17.7509,17.7705,106500.0
2011-02-01 14:45:00,36.26,36.27,36.23,36.24,174700.0,17.7705,17.7754,17.7558,17.7607,174700.0
2011-02-01 14:50:00,36.25,36.25,36.2,36.21,74300.0,17.7656,17.7656,17.7411,17.746,74300.0
2011-02-01 14:55:00,36.22,36.27,36.21,36.25,169900.0,17.7509,17.7754,17.746,17.7656,169900.0
2011-02-01 15:00:00,36.25,36.28,36.25,36.28,173900.0,17.7656,17.7803,17.7656,17.7803,173900.0
2011-02-01 15:05:00,36.28,36.29,36.24,36.26,155800.0,17.7803,17.7852,17.7607,17.7705,155800.0
2011-02-01 15:10:00,36.26,36.26,36.25,36.26,76300.0,17.7705,17.7705,17.7656,17.7705,76300.0
2011-02-01 15:15:00,36.26,36.29,36.25,36.29,82400.0,17.7705,17.7852,17.7656,17.7852,82400.0
2011-02-01 15:20:00,36.29,36.3,36.26,36.26,149900.0,17.7852,17.7901,17.7705,17.7705,149900.0
2011-02-01 15:25:00,36.27,36.28,36.24,36.25,313000.0,17.7754,17.7803,17.7607,17.7656,313000.0
2011-02-01 15:30:00,36.25,36.31,36.25,36.29,252600.0,17.7656,17.795,17.7656,17.7852,252600.0
2011-02-01 15:35:00,36.28,36.33,36.27,36.32,430200.0,17.7803,17.8048,17.7754,17.7999,430200.0
2011-02-01 15:40:00,36.32,36.33,36.29,36.33,319700.0,17.7999,17.8048,17.7852,17.8048,319700.0
2011-02-01 15:45:00,36.33,36.34,36.33,36.34,247900.0,17.8048,17.8097,17.8048,17.8097,247900.0
2011-02-01 15:50:00,36.34,36.34,36.25,36.25,640200.0,17.8097,17.8097,17.7656,17.7656,640200.0
2011-02-01 15:55:00,36.25,36.28,36.25,36.26,530800.0,17.7656,17.7803,17.7656,17.7705,530800.0
2011-02-02 09:30:00,36.38,36.48,36.27,36.38,594000.0,17.8293,17.8783,17.7754,17.8293,594000.0
2011-02-02 09:35:00,36.39,36.41,36.2,36.2,247100.0,17.8342,17.844,17.7411,17.7411,247100.0
2011-02-02 09:40:00,36.2,36.27,36.07,36.11,293100.0,17.7411,17.7754,17.6774,17.697,293100.0
2011-02-02 09:45:00,36.11,36.24,36.06,36.24,360800.0,17.697,17.7607,17.6725,17.7607,360800.0
2011-02-02 09:50:00,36.25,36.26,36.22,36.23,99200.0,17.7656,17.7705,17.7509,17.7558,99200.0
2011-02-02 09:55:00,36.22,36.23,36.17,36.21,86000.0,17.7509,17.7558,17.7264,17.746,86000.0
2011-02-02 10:00:00,36.21,36.42,36.2,36.22,650500.0,17.746,17.8489,17.7411,17.7509,650500.0
2011-02-02 10:05:00,36.22,36.26,36.2,36.22,91300.0,17.7509,17.7705,17.7411,17.7509,91300.0
2011-02-02 10:10:00,36.21,36.25,36.2,36.23,71900.0,17.746,17.7656,17.7411,17.7558,71900.0
2011-02-02 10:15:00,36.23,36.24,36.19,36.21,117100.0,17.7558,17.7607,17.7362,17.746,117100.0
2011-02-02 10:20:00,36.2,36.22,36.16,36.16,96800.0,17.7411,17.7509,17.7215,17.7215,96800.0
2011-02-02 10:25:00,36.16,36.19,36.13,36.19,190600.0,17.7215,17.7362,17.7068,17.7362,190600.0
2011-02-02 10:30:00,36.19,36.21,36.15,36.17,159100.0,17.7362,17.746,17.7166,17.7264,159100.0
2011-02-02 10:35:00,36.16,36.17,36.13,36.14,81600.0,17.7215,17.7264,17.7068,17.7117,81600.0
2011-02-02 10:40:00,36.14,36.15,36.1,36.15,123100.0,17.7117,17.7166,17.6921,17.7166,123100.0
2011-02-02 10:45:00,36.15,36.16,36.12,36.13,111000.0,17.7166,17.7215,17.7019,17.7068,111000.0
2011-02-02 10:50:00,36.13,36.18,36.13,36.18,111500.0,17.7068,17.7313,17.7068,17.7313,111500.0
2011-02-02 10:55:00,36.17,36.19,36.07,36.08,260300.0,17.7264,17.7362,17.6774,17.6823,260300.0
2011-02-02 11:00:00,36.08,36.12,36.04,36.06,238600.0,17.6823,17.7019,17.6627,17.6725,238600.0
2011-02-02 11:05:00,36.06,36.09,36.05,36.08,130900.0,17.6725,17.6872,17.6676,17.6823,130900.0
2011-02-02 11:10:00,36.08,36.08,36.0,36.01,214800.0,17.6823,17.6823,17.643,17.6479,214800.0
2011-02-02 11:15:00,36.01,36.01,35.94,35.98,247000.0,17.6479,17.6479,17.6136,17.6332,247000.0
2011-02-02 11:20:00,35.98,36.03,35.98,36.01,81800.0,17.6332,17.6578,17.6332,17.6479,81800.0
2011-02-02 11:25:00,36.02,36.05,36.0,36.05,92500.0,17.6529,17.6676,17.643,17.6676,92500.0
2011-02-02 11:30:00,36.05,36.05,36.01,36.02,126300.0,17.6676,17.6676,17.6479,17.6529,126300.0
2011-02-02 11:35:00,36.02,36.05,36.01,36.03,101700.0,17.6529,17.6676,17.6479,17.6578,101700.0
2011-02-02 11:40:00,36.03,36.04,36.0,36.01,129700.0,17.6578,17.6627,17.643,17.6479,129700.0
2011-02-02 11:45:00,36.01,36.01,35.98,35.98,105900.0,17.6479,17.6479,17.6332,17.6332,105900.0
2011-02-02 11:50:00,35.99,36.02,35.98,36.02,96600.0,17.6381,17.6529,17.6332,17.6529,96600.0
2011-02-02 11:55:00,36.02,36.07,36.01,36.04,141400.0,17.6529,17.6774,17.6479,17.6627,141400.0
2011-02-02 12:00:00,36.05,36.05,35.99,36.03,96800.0,17.6676,17.6676,17.6381,17.6578,96800.0
2011-02-02 12:05:00,36.02,36.04,36.0,36.04,36800.0,17.6529,17.6627,17.643,17.6627,36800.0
2011-02-02 12:10:00,36.03,36.05,35.99,36.0,81800.0,17.6578,17.6676,17.6381,17.643,81800.0
2011-02-02 12:15:00,36.0,36.0,35.98,35.99,36900.0,17.643,17.643,17.6332,17.6381,36900.0
2011-02-02 12:20:00,36.0,36.0,35.96,36.0,90100.0,17.643,17.643,17.6234,17.643,90100.0
2011-02-02 12:25:00,36.0,36.02,35.98,36.01,71200.0,17.643,17.6529,17.6332,17.6479,71200.0
2011-02-02 12:30:00,36.02,36.04,36.02,36.02,71700.0,17.6529,17.6627,17.6529,17.6529,71700.0
2011-02-02 12:35:00,36.02,36.06,36.01,36.05,59700.0,17.6529,17.6725,17.6479,17.6676,59700.0
2011-02-02 12:40:00,36.05,36.07,36.05,36.05,61500.0,17.6676,17.6774,17.6676,17.6676,61500.0
2011-02-02 12:45:00,36.06,36.06,36.01,36.03,79000.0,17.6725,17.6725,17.6479,17.6578,79000.0
2011-02-02 12:50:00,36.02,36.03,36.01,36.01,31500.0,17.6529,17.6578,17.6479,17.6479,31500.0
2011-02-02 12:55:00,36.02,36.04,36.0,36.04,65600.0,17.6529,17.6627,17.643,17.6627,65600.0
2011-02-02 13:00:00,36.04,36.05,36.03,36.03,46800.0,17.6627,17.6676,17.6578,17.6578,46800.0
2011-02-02 13:05:00,36.04,36.05,36.01,36.03,53200.0,17.6627,17.6676,17.6479,17.6578,53200.0
2011-02-02 13:10:00,36.04,36.04,36.01,36.02,33200.0,17.6627,17.6627,17.6479,17.6529,33200.0
2011-02-02 13:15:00,36.01,36.03,36.0,36.01,76400.0,17.6479,17.6578,17.643,17.6479,76400.0
2011-02-02 13:20:00,36.01,36.02,36.0,36.01,56300.0,17.6479,17.6529,17.643,17.6479,56300.0
2011-02-02 13:25:00,36.02,36.03,36.0,36.02,108600.0,17.6529,17.6578,17.643,17.6529,108600.0
2011-02-02 13:30:00,36.02,36.04,36.0,36.01,78800.0,17.6529,17.6627,17.643,17.6479,78800.0
2011-02-02 13:35:00,36.01,36.02,36.0,36.01,131300.0,17.6479,17.6529,17.643,17.6479,131300.0
2011-02-02 13:40:00,36.0,36.02,35.99,35.99,68800.0,17.643,17.6529,17.6381,17.6381,68800.0
2011-02-02 13:45:00,35.99,36.0,35.98,36.0,44600.0,17.6381,17.643,17.6332,17.643,44600.0
2011-02-02 13:50:00,35.99,36.03,35.99,36.03,60000.0,17.6381,17.6578,17.6381,17.6578,60000.0
2011-02-02 13:55:00,36.02,36.03,35.99,35.99,77900.0,17.6529,17.6578,17.6381,17.6381,77900.0
2011-02-02 14:00:00,36.0,36.0,35.97,35.99,41100.0,17.643,17.643,17.6283,17.6381,41100.0
2011-02-02 14:05:00,35.98,35.98,35.95,35.96,112100.0,17.6332,17.6332,17.6185,17.6234,112100.0
2011-02-02 14:10:00,35.96,35.97,35.95,35.96,88700.0,17.6234,17.6283,17.6185,17.6234,88700.0
2011-02-02 14:15:00,35.96,35.98,35.96,35.98,60600.0,17.6234,17.6332,17.6234,17.6332,60600.0
2011-02-02 14:20:00,35.97,35.99,35.96,35.98,93800.0,17.6283,17.6381,17.6234,17.6332,93800.0
2011-02-02 14:25:00,35.98,35.98,35.95,35.96,58800.0,17.6332,17.6332,17.6185,17.6234,58800.0
2011-02-02 14:30:00,35.95,35.96,35.94,35.95,80000.0,17.6185,17.6234,17.6136,17.6185,80000.0
2011-02-02 14:35:00,35.94,36.0,35.94,35.98,149700.0,17.6136,17.643,17.6136,17.6332,149700.0
2011-02-02 14:40:00,35.98,35.99,35.96,35.99,68400.0,17.6332,17.6381,17.6234,17.6381,68400.0
2011-02-02 14:45:00,35.98,35.99,35.97,35.98,47300.0,17.6332,17.6381,17.6283,17.6332,47300.0
2011-02-02 14:50:00,35.99,36.01,35.98,36.0,89500.0,17.6381,17.6479,17.6332,17.643,89500.0
2011-02-02 14:55:00,36.0,36.01,35.98,35.99,50300.0,17.643,17.6479,17.6332,17.6381,50300.0
2011-02-02 15:00:00,35.98,36.0,35.98,35.99,55500.0,17.6332,17.643,17.6332,17.6381,55500.0
2011-02-02 15:05:00,35.99,36.02,35.98,35.98,154500.0,17.6381,17.6529,17.6332,17.6332,154500.0
2011-02-02 15:10:00,35.99,36.0,35.98,35.98,98300.0,17.6381,17.643,17.6332,17.6332,98300.0
2011-02-02 15:15:00,35.98,36.0,35.98,36.0,58900.0,17.6332,17.643,17.6332,17.643,58900.0
2011-02-02 15:20:00,36.0,36.05,35.99,36.05,141300.0,17.643,17.6676,17.6381,17.6676,141300.0
2011-02-02 15:25:00,36.05,36.07,36.04,36.04,193700.0,17.6676,17.6774,17.6627,17.6627,193700.0
2011-02-02 15:30:00,36.05,36.07,36.03,36.07,269400.0,17.6676,17.6774,17.6578,17.6774,269400.0
2011-02-02 15:35:00,36.07,36.1,36.06,36.08,279700.0,17.6774,17.6921,17.6725,17.6823,279700.0
2011-02-02 15:40:00,36.07,36.13,36.07,36.13,224400.0,17.6774,17.7068,17.6774,17.7068,224400.0
2011-02-02 15:45:00,36.13,36.16,36.12,36.16,311600.0,17.7068,17.7215,17.7019,17.7215,311600.0
2011-02-02 15:50:00,36.16,36.16,36.1,36.13,380100.0,17.7215,17.7215,17.6921,17.7068,380100.0
2011-02-02 15:55:00,36.13,36.18,36.13,36.16,683500.0,17.7068,17.7313,17.7068,17.7215,683500.0
2011-02-03 09:30:00,36.01,36.13,36.0,36.04,392800.0,17.6479,17.7068,17.643,17.6627,392800.0
2011-02-03 09:35:00,36.03,36.18,36.03,36.16,359100.0,17.6578,17.7313,17.6578,17.7215,359100.0
2011-02-03 09:40:00,36.15,36.2,36.07,36.19,288800.0,17.7166,17.7411,17.6774,17.7362,288800.0
2011-02-03 09:45:00,36.19,36.25,36.17,36.24,241700.0,17.7362,17.7656,17.7264,17.7607,241700.0
2011-02-03 09:50:00,36.24,36.3,36.19,36.22,311000.0,17.7607,17.7901,17.7362,17.7509,311000.0
2011-02-03 09:55:00,36.21,36.3,36.18,36.29,244200.0,17.746,17.7901,17.7313,17.7852,244200.0
2011-02-03 10:00:00,36.29,36.34,36.23,36.24,242000.0,17.7852,17.8097,17.7558,17.7607,242000.0
2011-02-03 10:05:00,36.24,36.24,36.03,36.05,581200.0,17.7607,17.7607,17.6578,17.6676,581200.0
2011-02-03 10:10:00,36.05,36.05,35.92,35.97,637900.0,17.6676,17.6676,17.6038,17.6283,637900.0
2011-02-03 10:15:00,35.97,36.11,35.93,36.11,162200.0,17.6283,17.697,17.6087,17.697,162200.0
2011-02-03 10:20:00,36.11,36.11,36.06,36.11,148400.0,17.697,17.697,17.6725,17.697,148400.0
2011-02-03 10:25:00,36.1,36.15,36.08,36.13,166500.0,17.6921,17.7166,17.6823,17.7068,166500.0
2011-02-03 10:30:00,36.14,36.15,36.08,36.1,204100.0,17.7117,17.7166,17.6823,17.6921,204100.0
2011-02-03 10:35:00,36.1,36.17,36.1,36.16,140700.0,17.6921,17.7264,17.6921,17.7215,140700.0
2011-02-03 10:40:00,36.17,36.18,36.12,36.17,130400.0,17.7264,17.7313,17.7019,17.7264,130400.0
2011-02-03 10:45:00,36.17,36.22,36.17,36.18,136700.0,17.7264,17.7509,17.7264,17.7313,136700.0
2011-02-03 10:50:00,36.18,36.23,36.18,36.22,77000.0,17.7313,17.7558,17.7313,17.7509,77000.0
2011-02-03 10:55:00,36.21,36.22,36.18,36.2,95200.0,17.746,17.7509,17.7313,17.7411,95200.0
2011-02-03 11:00:00,36.2,36.45,36.17,36.35,2588100.0,17.7411,17.8636,17.7264,17.8146,2588100.0
2011-02-03 11:05:00,36.34,36.45,36.3,36.43,1353200.0,17.8097,17.8636,17.7901,17.8538,1353200.0
2011-02-03 11:10:00,36.43,36.43,36.32,36.36,544000.0,17.8538,17.8538,17.7999,17.8195,544000.0
2011-02-03 11:15:00,36.36,36.41,36.33,36.35,407200.0,17.8195,17.844,17.8048,17.8146,407200.0
2011-02-03 11:20:00,36.35,36.45,36.3,36.43,548000.0,17.8146,17.8636,17.7901,17.8538,548000.0
2011-02-03 11:25:00,36.43,36.45,36.39,36.4,137100.0,17.8538,17.8636,17.8342,17.8391,137100.0
2011-02-03 11:30:00,36.4,36.42,36.33,36.35,310100.0,17.8391,17.8489,17.8048,17.8146,310100.0
2011-02-03 11:35:00,36.35,36.41,36.35,36.4,135900.0,17.8146,17.844,17.8146,17.8391,135900.0
2011-02-03 11:40:00,36.41,36.45,36.39,36.43,161800.0,17.844,17.8636,17.8342,17.8538,161800.0
2011-02-03 11:45:00,36.43,36.44,36.41,36.41,102400.0,17.8538,17.8587,17.844,17.844,102400.0
2011-02-03 11:50:00,36.41,36.47,36.4,36.47,109100.0,17.844,17.8734,17.8391,17.8734,109100.0
2011-02-03 11:55:00,36.47,36.48,36.41,36.43,173600.0,17.8734,17.8783,17.844,17.8538,173600.0
2011-02-03 12:00:00,36.43,36.45,36.42,36.43,102400.0,17.8538,17.8636,17.8489,17.8538,102400.0
2011-02-03 12:05:00,36.44,36.48,36.43,36.48,145000.0,17.8587,17.8783,17.8538,17.8783,145000.0
2011-02-03 12:10:00,36.47,36.48,36.46,36.47,77300.0,17.8734,17.8783,17.8685,17.8734,77300.0
2011-02-03 12:15:00,36.47,36.48,36.46,36.47,108700.0,17.8734,17.8783,17.8685,17.8734,108700.0
2011-02-03 12:20:00,36.48,36.48,36.44,36.45,59600.0,17.8783,17.8783,17.8587,17.8636,59600.0
2011-02-03 12:25:00,36.44,36.45,36.41,36.42,97400.0,17.8587,17.8636,17.844,17.8489,97400.0
2011-02-03 12:30:00,36.41,36.42,36.37,36.38,232900.0,17.844,17.8489,17.8244,17.8293,232900.0
2011-02-03 12:35:00,36.39,36.4,36.37,36.39,77900.0,17.8342,17.8391,17.8244,17.8342,77900.0
2011-02-03 12:40:00,36.4,36.42,36.38,36.42,82500.0,17.8391,17.8489,17.8293,17.8489,82500.0
2011-02-03 12:45:00,36.41,36.43,36.38,36.41,162600.0,17.844,17.8538,17.8293,17.844,162600.0
2011-02-03 12:50:00,36.41,36.42,36.38,36.39,117700.0,17.844,17.8489,17.8293,17.8342,117700.0
2011-02-03 12:55:00,36.4,36.43,36.39,36.41,124700.0,17.8391,17.8538,17.8342,17.844,124700.0
2011-02-03 13:00:00,36.42,36.43,36.4,36.4,259700.0,17.8489,17.8538,17.8391,17.8391,259700.0
2011-02-03 13:05:00,36.4,36.41,36.38,36.4,51900.0,17.8391,17.844,17.8293,17.8391,51900.0
2011-02-03 13:10:00,36.4,36.41,36.39,36.41,82400.0,17.8391,17.844,17.8342,17.844,82400.0
2011-02-03 13:15:00,36.4,36.41,36.39,36.41,123000.0,17.8391,17.844,17.8342,17.844,123000.0
2011-02-03 13:20:00,36.41,36.43,36.4,36.42,136500.0,17.844,17.8538,17.8391,17.8489,136500.0
2011-02-03 13:25:00,36.42,36.42,36.39,36.4,57500.0,17.8489,17.8489,17.8342,17.8391,57500.0
2011-02-03 13:30:00,36.4,36.42,36.39,36.42,83100.0,17.8391,17.8489,17.8342,17.8489,83100.0
2011-02-03 13:35:00,36.41,36.42,36.4,36.42,49000.0,17.844,17.8489,17.8391,17.8489,49000.0
2011-02-03 13:40:00,36.41,36.42,36.39,36.4,144300.0,17.844,17.8489,17.8342,17.8391,144300.0
2011-02-03 13:45:00,36.39,36.4,36.31,36.31,328500.0,17.8342,17.8391,17.795,17.795,328500.0
2011-02-03 13:50:00,36.32,36.32,36.26,36.26,192100.0,17.7999,17.7999,17.7705,17.7705,192100.0
2011-02-03 13:55:00,36.26,36.3,36.25,36.28,133600.0,17.7705,17.7901,17.7656,17.7803,133600.0
2011-02-03 14:00:00,36.28,36.31,36.27,36.27,117300.0,17.7803,17.795,17.7754,17.7754,117300.0
2011-02-03 14:05:00,36.27,36.3,36.23,36.26,169600.0,17.7754,17.7901,17.7558,17.7705,169600.0
2011-02-03 14:10:00,36.26,36.27,36.23,36.25,96800.0,17.7705,17.7754,17.7558,17.7656,96800.0
2011-02-03 14:15:00,36.25,36.28,36.24,36.28,80500.0,17.7656,17.7803,17.7607,17.7803,80500.0
2011-02-03 14:20:00,36.27,36.28,36.24,36.25,137200.0,17.7754,17.7803,17.7607,17.7656,137200.0
2011-02-03 14:25:00,36.25,36.26,36.23,36.24,113800.0,17.7656,17.7705,17.7558,17.7607,113800.0
2011-02-03 14:30:00,36.24,36.25,36.22,36.24,120200.0,17.7607,17.7656,17.7509,17.7607,120200.0
2011-02-03 14:35:00,36.25,36.28,36.24,36.28,50200.0,17.7656,17.7803,17.7607,17.7803,50200.0
2011-02-03 14:40:00,36.27,36.31,36.27,36.3,85400.0,17.7754,17.795,17.7754,17.7901,85400.0
2011-02-03 14:45:00,36.3,36.33,36.25,36.33,201400.0,17.7901,17.8048,17.7656,17.8048,201400.0
2011-02-03 14:50:00,36.34,36.39,36.33,36.39,105100.0,17.8097,17.8342,17.8048,17.8342,105100.0
2011-02-03 14:55:00,36.39,36.42,36.38,36.4,150500.0,17.8342,17.8489,17.8293,17.8391,150500.0
2011-02-03 15:00:00,36.41,36.44,36.4,36.44,83200.0,17.844,17.8587,17.8391,17.8587,83200.0
2011-02-03 15:05:00,36.44,36.45,36.42,36.42,104700.0,17.8587,17.8636,17.8489,17.8489,104700.0
2011-02-03 15:10:00,36.43,36.45,36.41,36.45,105800.0,17.8538,17.8636,17.844,17.8636,105800.0
2011-02-03 15:15:00,36.45,36.45,36.42,36.42,73100.0,17.8636,17.8636,17.8489,17.8489,73100.0
2011-02-03 15:20:00,36.42,36.44,36.41,36.41,96500.0,17.8489,17.8587,17.844,17.844,96500.0
2011-02-03 15:25:00,36.41,36.42,36.4,36.41,115200.0,17.844,17.8489,17.8391,17.844,115200.0
2011-02-03 15:30:00,36.41,36.41,36.38,36.39,105000.0,17.844,17.844,17.8293,17.8342,105000.0
2011-02-03 15:35:00,36.4,36.43,36.39,36.43,106100.0,17.8391,17.8538,17.8342,17.8538,106100.0
2011-02-03 15:40:00,36.43,36.45,36.42,36.44,88000.0,17.8538,17.8636,17.8489,17.8587,88000.0
2011-02-03 15:45:00,36.45,36.45,36.42,36.42,220600.0,17.8636,17.8636,17.8489,17.8489,220600.0
2011-02-03 15:50:00,36.43,36.43,36.39,36.41,270400.0,17.8538,17.8538,17.8342,17.844,270400.0
2011-02-03 15:55:00,36.41,36.42,36.36,36.36,420900.0,17.844,17.8489,17.8195,17.8195,420900.0
2011-02-04 09:30:00,36.44,36.48,36.38,36.43,361200.0,17.8587,17.8783,17.8293,17.8538,361200.0
2011-02-04 09:35:00,36.44,36.44,36.15,36.17,516100.0,17.8587,17.8587,17.7166,17.7264,516100.0
2011-02-04 09:40:00,36.17,36.23,36.15,36.22,438900.0,17.7264,17.7558,17.7166,17.7509,438900.0
2011-02-04 09:45:00,36.22,36.26,36.2,36.24,189700.0,17.7509,17.7705,17.7411,17.7607,189700.0
2011-02-04 09:50:00,36.25,36.25,36.15,36.15,251000.0,17.7656,17.7656,17.7166,17.7166,251000.0
2011-02-04 09:55:00,36.16,36.18,36.13,36.15,304900.0,17.7215,17.7313,17.7068,17.7166,304900.0
2011-02-04 10:00:00,36.15,36.15,36.11,36.14,251700.0,17.7166,17.7166,17.697,17.7117,251700.0
2011-02-04 10:05:00,36.14,36.15,36.12,36.15,108900.0,17.7117,17.7166,17.7019,17.7166,108900.0
2011-02-04 10:10:00,36.15,36.15,36.12,36.14,124600.0,17.7166,17.7166,17.7019,17.7117,124600.0
2011-02-04 10:15:00,36.14,36.15,36.12,36.13,138200.0,17.7117,17.7166,17.7019,17.7068,138200.0
2011-02-04 10:20:00,36.13,36.16,36.12,36.16,103300.0,17.7068,17.7215,17.7019,17.7215,103300.0
2011-02-04 10:25:00,36.16,36.18,36.12,36.18,225400.0,17.7215,17.7313,17.7019,17.7313,225400.0
2011-02-04 10:30:00,36.17,36.19,36.16,36.19,90300.0,17.7264,17.7362,17.7215,17.7362,90300.0
2011-02-04 10:35:00,36.18,36.2,36.18,36.2,63400.0,17.7313,17.7411,17.7313,17.7411,63400.0
2011-02-04 10:40:00,36.2,36.2,36.12,36.14,142000.0,17.7411,17.7411,17.7019,17.7117,142000.0
2011-02-04 10:45:00,36.14,36.15,36.1,36.11,115600.0,17.7117,17.7166,17.6921,17.697,115600.0
2011-02-04 10:50:00,36.1,36.12,36.02,36.04,307700.0,17.6921,17.7019,17.6529,17.6627,307700.0
2011-02-04 10:55:00,36.05,36.08,36.01,36.02,153600.0,17.6676,17.6823,17.6479,17.6529,153600.0
2011-02-04 11:00:00,36.02,36.07,36.0,36.0,213500.0,17.6529,17.6774,17.643,17.643,213500.0
2011-02-04 11:05:00,36.0,36.08,35.98,36.07,170200.0,17.643,17.6823,17.6332,17.6774,170200.0
2011-02-04 11:10:00,36.08,36.1,36.06,36.09,121000.0,17.6823,17.6921,17.6725,17.6872,121000.0
2011-02-04 11:15:00,36.1,36.11,36.07,36.1,122900.0,17.6921,17.697,17.6774,17.6921,122900.0
2011-02-04 11:20:00,36.11,36.14,36.09,36.14,116900.0,17.697,17.7117,17.6872,17.7117,116900.0
2011-02-04 11:25:00,36.14,36.14,36.12,36.14,107800.0,17.7117,17.7117,17.7019,17.7117,107800.0
2011-02-04 11:30:00,36.14,36.17,36.12,36.17,80600.0,17.7117,17.7264,17.7019,17.7264,80600.0
2011-02-04 11:35:00,36.16,36.19,36.16,36.19,83300.0,17.7215,17.7362,17.7215,17.7362,83300.0
2011-02-04 11:40:00,36.18,36.27,36.18,36.26,136200.0,17.7313,17.7754,17.7313,17.7705,136200.0
2011-02-04 11:45:00,36.27,36.27,36.23,36.25,74400.0,17.7754,17.7754,17.7558,17.7656,74400.0
2011-02-04 11:50:00,36.25,36.27,36.24,36.24,94100.0,17.7656,17.7754,17.7607,17.7607,94100.0
2011-02-04 11:55:00,36.25,36.26,36.21,36.24,85500.0,17.7656,17.7705,17.746,17.7607,85500.0
2011-02-04 12:00:00,36.24,36.24,36.21,36.21,85600.0,17.7607,17.7607,17.746,17.746,85600.0
2011-02-04 12:05:00,36.23,36.24,36.18,36.22,86500.0,17.7558,17.7607,17.7313,17.7509,86500.0
2011-02-04 12:10:00,36.22,36.24,36.2,36.21,91200.0,17.7509,17.7607,17.7411,17.746,91200.0
2011-02-04 12:15:00,36.21,36.22,36.17,36.21,265800.0,17.746,17.7509,17.7264,17.746,265800.0
2011-02-04 12:20:00,36.2,36.23,36.2,36.23,37500.0,17.7411,17.7558,17.7411,17.7558,37500.0
2011-02-04 12:25:00,36.22,36.23,36.18,36.18,51300.0,17.7509,17.7558,17.7313,17.7313,51300.0
2011-02-04 12:30:00,36.18,36.22,36.18,36.21,54200.0,17.7313,17.7509,17.7313,17.746,54200.0
2011-02-04 12:35:00,36.21,36.24,36.2,36.24,28100.0,17.746,17.7607,17.7411,17.7607,28100.0
2011-02-04 12:40:00,36.24,36.24,36.22,36.23,47400.0,17.7607,17.7607,17.7509,17.7558,47400.0
2011-02-04 12:45:00,36.24,36.25,36.22,36.23,110600.0,17.7607,17.7656,17.7509,17.7558,110600.0
2011-02-04 12:50:00,36.23,36.25,36.22,36.25,60300.0,17.7558,17.7656,17.7509,17.7656,60300.0
2011-02-04 12:55:00,36.24,36.26,36.24,36.26,42500.0,17.7607,17.7705,17.7607,17.7705,42500.0
2011-02-04 13:00:00,36.26,36.26,36.23,36.24,54500.0,17.7705,17.7705,17.7558,17.7607,54500.0
2011-02-04 13:05:00,36.25,36.26,36.23,36.25,72700.0,17.7656,17.7705,17.7558,17.7656,72700.0
2011-02-04 13:10:00,36.26,36.29,36.25,36.29,63500.0,17.7705,17.7852,17.7656,17.7852,63500.0
2011-02-04 13:15:00,36.29,36.29,36.26,36.28,79400.0,17.7852,17.7852,17.7705,17.7803,79400.0
2011-02-04 13:20:00,36.27,36.28,36.25,36.26,45200.0,17.7754,17.7803,17.7656,17.7705,45200.0
2011-02-04 13:25:00,36.25,36.27,36.24,36.25,80700.0,17.7656,17.7754,17.7607,17.7656,80700.0
2011-02-04 13:30:00,36.25,36.26,36.24,36.26,73700.0,17.7656,17.7705,17.7607,17.7705,73700.0
2011-02-04 13:35:00,36.26,36.26,36.23,36.24,51600.0,17.7705,17.7705,17.7558,17.7607,51600.0
2011-02-04 13:40:00,36.24,36.24,36.2,36.22,69700.0,17.7607,17.7607,17.7411,17.7509,69700.0
2011-02-04 13:45:00,36.21,36.26,36.21,36.26,55100.0,17.746,17.7705,17.746,17.7705,55100.0
2011-02-04 13:50:00,36.25,36.26,36.23,36.24,52800.0,17.7656,17.7705,17.7558,17.7607,52800.0
2011-02-04 13:55:00,36.25,36.25,36.23,36.23,47700.0,17.7656,17.7656,17.7558,17.7558,47700.0
2011-02-04 14:00:00,36.24,36.25,36.21,36.21,60300.0,17.7607,17.7656,17.746,17.746,60300.0
2011-02-04 14:05:00,36.21,36.23,36.2,36.21,87600.0,17.746,17.7558,17.7411,17.746,87600.0
2011-02-04 14:10:00,36.2,36.24,36.2,36.23,51500.0,17.7411,17.7607,17.7411,17.7558,51500.0
2011-02-04 14:15:00,36.23,36.24,36.22,36.23,60000.0,17.7558,17.7607,17.7509,17.7558,60000.0
2011-02-04 14:20:00,36.22,36.27,36.21,36.27,252800.0,17.7509,17.7754,17.746,17.7754,252800.0
2011-02-04 14:25:00,36.26,36.28,36.25,36.25,131400.0,17.7705,17.7803,17.7656,17.7656,131400.0
2011-02-04 14:30:00,36.26,36.26,36.22,36.25,179300.0,17.7705,17.7705,17.7509,17.7656,179300.0
2011-02-04 14:35:00,36.25,36.26,36.22,36.22,139300.0,17.7656,17.7705,17.7509,17.7509,139300.0
2011-02-04 14:40:00,36.23,36.26,36.2,36.24,357900.0,17.7558,17.7705,17.7411,17.7607,357900.0
2011-02-04 14:45:00,36.25,36.29,36.24,36.29,149900.0,17.7656,17.7852,17.7607,17.7852,149900.0
2011-02-04 14:50:00,36.29,36.3,36.28,36.3,123600.0,17.7852,17.7901,17.7803,17.7901,123600.0
2011-02-04 14:55:00,36.3,36.3,36.25,36.28,90500.0,17.7901,17.7901,17.7656,17.7803,90500.0
2011-02-04 15:00:00,36.27,36.3,36.22,36.24,194900.0,17.7754,17.7901,17.7509,17.7607,194900.0
2011-02-04 15:05:00,36.25,36.25,36.21,36.21,80500.0,17.7656,17.7656,17.746,17.746,80500.0
2011-02-04 15:10:00,36.21,36.22,36.2,36.21,76800.0,17.746,17.7509,17.7411,17.746,76800.0
2011-02-04 15:15:00,36.21,36.22,36.17,36.19,138600.0,17.746,17.7509,17.7264,17.7362,138600.0
2011-02-04 15:20:00,36.19,36.22,36.18,36.21,131600.0,17.7362,17.7509,17.7313,17.746,131600.0
2011-02-04 15:25:00,36.21,36.23,36.2,36.22,120200.0,17.746,17.7558,17.7411,17.7509,120200.0
2011-02-04 15:30:00,36.22,36.24,36.21,36.23,109700.0,17.7509,17.7607,17.746,17.7558,109700.0
2011-02-04 15:35:00,36.24,36.26,36.22,36.22,302100.0,17.7607,17.7705,17.7509,17.7509,302100.0
2011-02-04 15:40:00,36.22,36.25,36.2,36.22,309100.0,17.7509,17.7656,17.7411,17.7509,309100.0
2011-02-04 15:45:00,36.22,36.3,36.22,36.3,294400.0,17.7509,17.7901,17.7509,17.7901,294400.0
2011-02-04 15:50:00,36.3,36.3,36.28,36.28,223700.0,17.7901,17.7901,17.7803,17.7803,223700.0
2011-02-04 15:55:00,36.29,36.3,36.28,36.29,502900.0,17.7852,17.7901,17.7803,17.7852,502900.0
2011-02-07 09:30:00,36.31,36.35,36.1,36.19,464200.0,17.795,17.8146,17.6921,17.7362,464200.0
2011-02-07 09:35:00,36.19,36.23,36.12,36.18,173600.0,17.7362,17.7558,17.7019,17.7313,173600.0
2011-02-07 09:40:00,36.18,36.21,36.02,36.02,329900.0,17.7313,17.746,17.6529,17.6529,329900.0
2011-02-07 09:45:00,36.03,36.16,36.02,36.11,209600.0,17.6578,17.7215,17.6529,17.697,209600.0
2011-02-07 09:50:00,36.11,36.15,36.08,36.1,179400.0,17.697,17.7166,17.6823,17.6921,179400.0
2011-02-07 09:55:00,36.1,36.14,36.08,36.09,155900.0,17.6921,17.7117,17.6823,17.6872,155900.0
2011-02-07 10:00:00,36.09,36.1,36.06,36.08,173900.0,17.6872,17.6921,17.6725,17.6823,173900.0
2011-02-07 10:05:00,36.09,36.12,36.06,36.12,186300.0,17.6872,17.7019,17.6725,17.7019,186300.0
2011-02-07 10:10:00,36.12,36.16,36.11,36.16,114600.0,17.7019,17.7215,17.697,17.7215,114600.0
2011-02-07 10:15:00,36.15,36.2,36.15,36.2,111400.0,17.7166,17.7411,17.7166,17.7411,111400.0
2011-02-07 10:20:00,36.19,36.28,36.19,36.27,298500.0,17.7362,17.7803,17.7362,17.7754,298500.0
2011-02-07 10:25:00,36.27,36.29,36.2,36.23,193100.0,17.7754,17.7852,17.7411,17.7558,193100.0
2011-02-07 10:30:00,36.23,36.23,36.19,36.21,101700.0,17.7558,17.7558,17.7362,17.746,101700.0
2011-02-07 10:35:00,36.21,36.24,36.17,36.24,146600.0,17.746,17.7607,17.7264,17.7607,146600.0
2011-02-07 10:40:00,36.24,36.25,36.19,36.21,156200.0,17.7607,17.7656,17.7362,17.746,156200.0
2011-02-07 10:45:00,36.2,36.2,36.15,36.17,132500.0,17.7411,17.7411,17.7166,17.7264,132500.0
2011-02-07 10:50:00,36.18,36.22,36.17,36.21,98000.0,17.7313,17.7509,17.7264,17.746,98000.0
2011-02-07 10:55:00,36.22,36.26,36.21,36.25,102100.0,17.7509,17.7705,17.746,17.7656,102100.0
2011-02-07 11:00:00,36.26,36.27,36.19,36.19,168600.0,17.7705,17.7754,17.7362,17.7362,168600.0
2011-02-07 11:05:00,36.18,36.19,36.16,36.16,109800.0,17.7313,17.7362,17.7215,17.7215,109800.0
2011-02-07 11:10:00,36.17,36.17,36.1,36.13,211600.0,17.7264,17.7264,17.6921,17.7068,211600.0
2011-02-07 11:15:00,36.13,36.15,36.12,36.15,99100.0,17.7068,17.7166,17.7019,17.7166,99100.0
2011-02-07 11:20:00,36.15,36.18,36.14,36.14,87800.0,17.7166,17.7313,17.7117,17.7117,87800.0
2011-02-07 11:25:00,36.15,36.15,36.13,36.15,91000.0,17.7166,17.7166,17.7068,17.7166,91000.0
2011-02-07 11:30:00,36.15,36.15,36.13,36.15,61200.0,17.7166,17.7166,17.7068,17.7166,61200.0
2011-02-07 11:35:00,36.15,36.2,36.15,36.19,334100.0,17.7166,17.7411,17.7166,17.7362,334100.0
2011-02-07 11:40:00,36.19,36.2,36.14,36.17,130600.0,17.7362,17.7411,17.7117,17.7264,130600.0
2011-02-07 11:45:00,36.17,36.23,36.17,36.21,123700.0,17.7264,17.7558,17.7264,17.746,123700.0
2011-02-07 11:50:00,36.22,36.22,36.14,36.15,143800.0,17.7509,17.7509,17.7117,17.7166,143800.0
2011-02-07 11:55:00,36.15,36.18,36.14,36.16,119900.0,17.7166,17.7313,17.7117,17.7215,119900.0
2011-02-07 12:00:00,36.16,36.19,36.15,36.17,68100.0,17.7215,17.7362,17.7166,17.7264,68100.0
2011-02-07 12:05:00,36.16,36.19,36.16,36.16,57800.0,17.7215,17.7362,17.7215,17.7215,57800.0
2011-02-07 12:10:00,36.16,36.17,36.15,36.16,113200.0,17.7215,17.7264,17.7166,17.7215,113200.0
2011-02-07 12:15:00,36.16,36.18,36.15,36.18,87500.0,17.7215,17.7313,17.7166,17.7313,87500.0
2011-02-07 12:20:00,36.18,36.21,36.17,36.2,147800.0,17.7313,17.746,17.7264,17.7411,147800.0
2011-02-07 12:25:00,36.2,36.2,36.17,36.18,48200.0,17.7411,17.7411,17.7264,17.7313,48200.0
2011-02-07 12:30:00,36.17,36.19,36.17,36.18,60000.0,17.7264,17.7362,17.7264,17.7313,60000.0
2011-02-07 12:35:00,36.18,36.18,36.14,36.16,106300.0,17.7313,17.7313,17.7117,17.7215,106300.0
2011-02-07 12:40:00,36.16,36.17,36.15,36.15,43100.0,17.7215,17.7264,17.7166,17.7166,43100.0
2011-02-07 12:45:00,36.15,36.17,36.13,36.13,225900.0,17.7166,17.7264,17.7068,17.7068,225900.0
2011-02-07 12:50:00,36.14,36.16,36.11,36.12,131700.0,17.7117,17.7215,17.697,17.7019,131700.0
2011-02-07 12:55:00,36.11,36.13,36.11,36.12,59500.0,17.697,17.7068,17.697,17.7019,59500.0
2011-02-07 13:00:00,36.12,36.14,36.12,36.14,76800.0,17.7019,17.7117,17.7019,17.7117,76800.0
2011-02-07 13:05:00,36.14,36.14,36.1,36.12,135900.0,17.7117,17.7117,17.6921,17.7019,135900.0
2011-02-07 13:10:00,36.12,36.12,36.1,36.11,85700.0,17.7019,17.7019,17.6921,17.697,85700.0
2011-02-07 13:15:00,36.11,36.12,36.1,36.11,110300.0,17.697,17.7019,17.6921,17.697,110300.0
2011-02-07 13:20:00,36.11,36.11,36.09,36.1,100100.0,17.697,17.697,17.6872,17.6921,100100.0
2011-02-07 13:25:00,36.1,36.11,36.08,36.08,174700.0,17.6921,17.697,17.6823,17.6823,174700.0
2011-02-07 13:30:00,36.08,36.11,36.08,36.1,106900.0,17.6823,17.697,17.6823,17.6921,106900.0
2011-02-07 13:35:00,36.09,36.1,36.06,36.09,178800.0,17.6872,17.6921,17.6725,17.6872,178800.0
2011-02-07 13:40:00,36.1,36.11,36.09,36.1,69900.0,17.6921,17.697,17.6872,17.6921,69900.0
2011-02-07 13:45:00,36.1,36.1,36.09,36.1,49800.0,17.6921,17.6921,17.6872,17.6921,49800.0
2011-02-07 13:50:00,36.1,36.11,36.08,36.09,87300.0,17.6921,17.697,17.6823,17.6872,87300.0
2011-02-07 13:55:00,36.1,36.1,36.08,36.1,126700.0,17.6921,17.6921,17.6823,17.6921,126700.0
2011-02-07 14:00:00,36.1,36.1,36.09,36.1,83100.0,17.6921,17.6921,17.6872,17.6921,83100.0
2011-02-07 14:05:00,36.1,36.1,36.07,36.08,108900.0,17.6921,17.6921,17.6774,17.6823,108900.0
2011-02-07 14:10:00,36.09,36.1,36.07,36.08,82000.0,17.6872,17.6921,17.6774,17.6823,82000.0
2011-02-07 14:15:00,36.08,36.09,36.07,36.08,129200.0,17.6823,17.6872,17.6774,17.6823,129200.0
2011-02-07 14:20:00,36.08,36.08,36.07,36.08,49600.0,17.6823,17.6823,17.6774,17.6823,49600.0
2011-02-07 14:25:00,36.08,36.09,36.07,36.08,50200.0,17.6823,17.6872,17.6774,17.6823,50200.0
2011-02-07 14:30:00,36.08,36.09,36.06,36.07,130800.0,17.6823,17.6872,17.6725,17.6774,130800.0
2011-02-07 14:35:00,36.07,36.08,36.06,36.07,59700.0,17.6774,17.6823,17.6725,17.6774,59700.0
2011-02-07 14:40:00,36.07,36.08,36.06,36.08,167600.0,17.6774,17.6823,17.6725,17.6823,167600.0
2011-02-07 14:45:00,36.07,36.08,36.07,36.07,91800.0,17.6774,17.6823,17.6774,17.6774,91800.0
2011-02-07 14:50:00,36.08,36.08,36.06,36.06,83700.0,17.6823,17.6823,17.6725,17.6725,83700.0
2011-02-07 14:55:00,36.06,36.08,36.06,36.07,186000.0,17.6725,17.6823,17.6725,17.6774,186000.0
2011-02-07 15:00:00,36.07,36.08,36.06,36.06,139200.0,17.6774,17.6823,17.6725,17.6725,139200.0
2011-02-07 15:05:00,36.06,36.07,36.06,36.07,76600.0,17.6725,17.6774,17.6725,17.6774,76600.0
2011-02-07 15:10:00,36.07,36.07,36.03,36.03,243900.0,17.6774,17.6774,17.6578,17.6578,243900.0
2011-02-07 15:15:00,36.04,36.04,36.02,36.02,174200.0,17.6627,17.6627,17.6529,17.6529,174200.0
2011-02-07 15:20:00,36.02,36.03,36.01,36.01,215100.0,17.6529,17.6578,17.6479,17.6479,215100.0
2011-02-07 15:25:00,36.02,36.04,36.01,36.04,226200.0,17.6529,17.6627,17.6479,17.6627,226200.0
2011-02-07 15:30:00,36.04,36.05,36.02,36.03,253300.0,17.6627,17.6676,17.6529,17.6578,253300.0
2011-02-07 15:35:00,36.03,36.03,36.01,36.02,214600.0,17.6578,17.6578,17.6479,17.6529,214600.0
2011-02-07 15:40:00,36.02,36.04,36.01,36.03,410300.0,17.6529,17.6627,17.6479,17.6578,410300.0
2011-02-07 15:45:00,36.03,36.06,36.02,36.05,517900.0,17.6578,17.6725,17.6529,17.6676,517900.0
2011-02-07 15:50:00,36.05,36.05,36.01,36.02,752400.0,17.6676,17.6676,17.6479,17.6529,752400.0
2011-02-07 15:55:00,36.02,36.06,36.0,36.0,1137800.0,17.6529,17.6725,17.643,17.643,1137800.0
2011-02-08 09:30:00,36.09,36.09,36.0,36.0,330600.0,17.6872,17.6872,17.643,17.643,330600.0
2011-02-08 09:35:00,36.01,36.07,35.83,35.86,550600.0,17.6479,17.6774,17.5597,17.5744,550600.0
2011-02-08 09:40:00,35.85,35.92,35.77,35.82,425900.0,17.5695,17.6038,17.5303,17.5548,425900.0
2011-02-08 09:45:00,35.82,35.94,35.81,35.92,192500.0,17.5548,17.6136,17.5499,17.6038,192500.0
2011-02-08 09:50:00,35.92,36.06,35.91,36.05,197600.0,17.6038,17.6725,17.5989,17.6676,197600.0
2011-02-08 09:55:00,36.05,36.1,36.05,36.09,249500.0,17.6676,17.6921,17.6676,17.6872,249500.0
2011-02-08 10:00:00,36.09,36.12,36.05,36.05,152500.0,17.6872,17.7019,17.6676,17.6676,152500.0
2011-02-08 10:05:00,36.06,36.06,36.02,36.05,114100.0,17.6725,17.6725,17.6529,17.6676,114100.0
2011-02-08 10:10:00,36.06,36.08,36.05,36.08,63100.0,17.6725,17.6823,17.6676,17.6823,63100.0
2011-02-08 10:15:00,36.07,36.08,36.07,36.08,76400.0,17.6774,17.6823,17.6774,17.6823,76400.0
2011-02-08 10:20:00,36.08,36.09,36.05,36.07,114000.0,17.6823,17.6872,17.6676,17.6774,114000.0
2011-02-08 10:25:00,36.07,36.07,36.03,36.07,98400.0,17.6774,17.6774,17.6578,17.6774,98400.0
2011-02-08 10:30:00,36.06,36.08,36.05,36.08,75800.0,17.6725,17.6823,17.6676,17.6823,75800.0
2011-02-08 10:35:00,36.08,36.11,36.05,36.11,120200.0,17.6823,17.697,17.6676,17.697,120200.0
2011-02-08 10:40:00,36.1,36.12,36.09,36.1,119900.0,17.6921,17.7019,17.6872,17.6921,119900.0
2011-02-08 10:45:00,36.11,36.12,36.04,36.07,164700.0,17.697,17.7019,17.6627,17.6774,164700.0
2011-02-08 10:50:00,36.07,36.12,36.07,36.1,86900.0,17.6774,17.7019,17.6774,17.6921,86900.0
2011-02-08 10:55:00,36.1,36.12,36.09,36.11,105800.0,17.6921,17.7019,17.6872,17.697,105800.0
2011-02-08 11:00:00,36.12,36.13,36.1,36.12,100000.0,17.7019,17.7068,17.6921,17.7019,100000.0
2011-02-08 11:05:00,36.13,36.15,36.11,36.15,103800.0,17.7068,17.7166,17.697,17.7166,103800.0
2011-02-08 11:10:00,36.15,36.17,36.14,36.16,90200.0,17.7166,17.7264,17.7117,17.7215,90200.0
2011-02-08 11:15:00,36.16,36.17,36.14,36.15,297500.0,17.7215,17.7264,17.7117,17.7166,297500.0
2011-02-08 11:20:00,36.14,36.16,36.14,36.15,138500.0,17.7117,17.7215,17.7117,17.7166,138500.0
2011-02-08 11:25:00,36.15,36.16,36.14,36.15,112600.0,17.7166,17.7215,17.7117,17.7166,112600.0
2011-02-08 11:30:00,36.15,36.16,36.14,36.14,121600.0,17.7166,17.7215,17.7117,17.7117,121600.0
2011-02-08 11:35:00,36.16,36.16,36.15,36.15,82500.0,17.7215,17.7215,17.7166,17.7166,82500.0
2011-02-08 11:40:00,36.15,36.16,36.14,36.15,105800.0,17.7166,17.7215,17.7117,17.7166,105800.0
2011-02-08 11:45:00,36.15,36.16,36.14,36.14,86800.0,17.7166,17.7215,17.7117,17.7117,86800.0
2011-02-08 11:50:00,36.15,36.16,36.12,36.13,187100.0,17.7166,17.7215,17.7019,17.7068,187100.0
2011-02-08 11:55:00,36.12,36.13,36.1,36.12,118000.0,17.7019,17.7068,17.6921,17.7019,118000.0
2011-02-08 12:00:00,36.12,36.13,36.12,36.12,62600.0,17.7019,17.7068,17.7019,17.7019,62600.0
2011-02-08 12:05:00,36.13,36.13,36.1,36.12,135300.0,17.7068,17.7068,17.6921,17.7019,135300.0
2011-02-08 12:10:00,36.13,36.14,36.12,36.13,59100.0,17.7068,17.7117,17.7019,17.7068,59100.0
2011-02-08 12:15:00,36.14,36.15,36.13,36.13,63200.0,17.7117,17.7166,17.7068,17.7068,63200.0
2011-02-08 12:20:00,36.14,36.14,36.13,36.14,56300.0,17.7117,17.7117,17.7068,17.7117,56300.0
2011-02-08 12:25:00,36.14,36.15,36.13,36.15,68700.0,17.7117,17.7166,17.7068,17.7166,68700.0
2011-02-08 12:30:00,36.15,36.19,36.14,36.19,170900.0,17.7166,17.7362,17.7117,17.7362,170900.0
2011-02-08 12:35:00,36.19,36.19,36.16,36.18,95100.0,17.7362,17.7362,17.7215,17.7313,95100.0
2011-02-08 12:40:00,36.19,36.19,36.18,36.19,32800.0,17.7362,17.7362,17.7313,17.7362,32800.0
2011-02-08 12:45:00,36.19,36.2,36.18,36.19,68600.0,17.7362,17.7411,17.7313,17.7362,68600.0
2011-02-08 12:50:00,36.19,36.2,36.19,36.2,48400.0,17.7362,17.7411,17.7362,17.7411,48400.0
2011-02-08 12:55:00,36.2,36.21,36.19,36.21,103900.0,17.7411,17.746,17.7362,17.746,103900.0
2011-02-08 13:00:00,36.2,36.21,36.19,36.19,70300.0,17.7411,17.746,17.7362,17.7362,70300.0
2011-02-08 13:05:00,36.2,36.21,36.19,36.19,55300.0,17.7411,17.746,17.7362,17.7362,55300.0
2011-02-08 13:10:00,36.2,36.25,36.2,36.25,273700.0,17.7411,17.7656,17.7411,17.7656,273700.0
2011-02-08 13:15:00,36.24,36.29,36.23,36.29,205700.0,17.7607,17.7852,17.7558,17.7852,205700.0
2011-02-08 13:20:00,36.28,36.35,36.28,36.34,208000.0,17.7803,17.8146,17.7803,17.8097,208000.0
2011-02-08 13:25:00,36.34,36.35,36.27,36.28,173300.0,17.8097,17.8146,17.7754,17.7803,173300.0
2011-02-08 13:30:00,36.27,36.31,36.27,36.31,137100.0,17.7754,17.795,17.7754,17.795,137100.0
2011-02-08 13:35:00,36.31,36.31,36.27,36.3,104200.0,17.795,17.795,17.7754,17.7901,104200.0
2011-02-08 13:40:00,36.3,36.31,36.29,36.31,60100.0,17.7901,17.795,17.7852,17.795,60100.0
2011-02-08 13:45:00,36.31,36.32,36.29,36.29,58000.0,17.795,17.7999,17.7852,17.7852,58000.0
2011-02-08 13:50:00,36.29,36.34,36.29,36.3,94200.0,17.7852,17.8097,17.7852,17.7901,94200.0
2011-02-08 13:55:00,36.31,36.32,36.29,36.29,72400.0,17.795,17.7999,17.7852,17.7852,72400.0
2011-02-08 14:00:00,36.29,36.3,36.26,36.28,81200.0,17.7852,17.7901,17.7705,17.7803,81200.0
2011-02-08 14:05:00,36.27,36.3,36.26,36.29,109300.0,17.7754,17.7901,17.7705,17.7852,109300.0
2011-02-08 14:10:00,36.29,36.29,36.26,36.27,64700.0,17.7852,17.7852,17.7705,17.7754,64700.0
2011-02-08 14:15:00,36.28,36.29,36.27,36.29,76700.0,17.7803,17.7852,17.7754,17.7852,76700.0
2011-02-08 14:20:00,36.29,36.33,36.27,36.31,247800.0,17.7852,17.8048,17.7754,17.795,247800.0
2011-02-08 14:25:00,36.3,36.34,36.3,36.34,67200.0,17.7901,17.8097,17.7901,17.8097,67200.0
2011-02-08 14:30:00,36.34,36.35,36.31,36.35,259700.0,17.8097,17.8146,17.795,17.8146,259700.0
2011-02-08 14:35:00,36.34,36.37,36.34,36.36,162300.0,17.8097,17.8244,17.8097,17.8195,162300.0
2011-02-08 14:40:00,36.36,36.39,36.36,36.39,103600.0,17.8195,17.8342,17.8195,17.8342,103600.0
2011-02-08 14:45:00,36.39,36.4,36.36,36.38,165500.0,17.8342,17.8391,17.8195,17.8293,165500.0
2011-02-08 14:50:00,36.37,36.42,36.36,36.39,316100.0,17.8244,17.8489,17.8195,17.8342,316100.0
2011-02-08 14:55:00,36.38,36.39,36.33,36.33,141600.0,17.8293,17.8342,17.8048,17.8048,141600.0
2011-02-08 15:00:00,36.34,36.35,36.33,36.34,67300.0,17.8097,17.8146,17.8048,17.8097,67300.0
2011-02-08 15:05:00,36.34,36.36,36.34,36.35,133300.0,17.8097,17.8195,17.8097,17.8146,133300.0
2011-02-08 15:10:00,36.36,36.38,36.36,36.37,102500.0,17.8195,17.8293,17.8195,17.8244,102500.0
2011-02-08 15:15:00,36.37,36.39,36.36,36.39,60300.0,17.8244,17.8342,17.8195,17.8342,60300.0
2011-02-08 15:20:00,36.39,36.39,36.38,36.38,68100.0,17.8342,17.8342,17.8293,17.8293,68100.0
2011-02-08 15:25:00,36.39,36.39,36.38,36.38,82200.0,17.8342,17.8342,17.8293,17.8293,82200.0
2011-02-08 15:30:00,36.38,36.42,36.37,36.41,146300.0,17.8293,17.8489,17.8244,17.844,146300.0
2011-02-08 15:35:00,36.41,36.42,36.37,36.39,194900.0,17.844,17.8489,17.8244,17.8342,194900.0
2011-02-08 15:40:00,36.39,36.4,36.35,36.36,214100.0,17.8342,17.8391,17.8146,17.8195,214100.0
2011-02-08 15:45:00,36.36,36.38,36.36,36.37,190300.0,17.8195,17.8293,17.8195,17.8244,190300.0
2011-02-08 15:50:00,36.37,36.39,36.36,36.39,220400.0,17.8244,17.8342,17.8195,17.8342,220400.0
2011-02-08 15:55:00,36.39,36.4,36.34,36.34,492400.0,17.8342,17.8391,17.8097,17.8097,492400.0
2011-02-09 09:30:00,36.34,36.35,36.2,36.29,486100.0,17.8097,17.8146,17.7411,17.7852,486100.0
2011-02-09 09:35:00,36.3,36.33,36.24,36.33,269000.0,17.7901,17.8048,17.7607,17.8048,269000.0
2011-02-09 09:40:00,36.32,36.41,36.31,36.38,280600.0,17.7999,17.844,17.795,17.8293,280600.0
2011-02-09 09:45:00,36.38,36.38,36.29,36.33,201400.0,17.8293,17.8293,17.7852,17.8048,201400.0
2011-02-09 09:50:00,36.33,36.45,36.33,36.42,157200.0,17.8048,17.8636,17.8048,17.8489,157200.0
2011-02-09 09:55:00,36.42,36.45,36.4,36.44,103500.0,17.8489,17.8636,17.8391,17.8587,103500.0
2011-02-09 10:00:00,36.45,36.45,36.4,36.44,168500.0,17.8636,17.8636,17.8391,17.8587,168500.0
2011-02-09 10:05:00,36.44,36.51,36.42,36.42,400000.0,17.8587,17.893,17.8489,17.8489,400000.0
2011-02-09 10:10:00,36.43,36.45,36.41,36.44,198100.0,17.8538,17.8636,17.844,17.8587,198100.0
2011-02-09 10:15:00,36.45,36.5,36.42,36.5,172400.0,17.8636,17.8881,17.8489,17.8881,172400.0
2011-02-09 10:20:00,36.49,36.55,36.47,36.52,288700.0,17.8832,17.9126,17.8734,17.8979,288700.0
2011-02-09 10:25:00,36.52,36.55,36.5,36.52,119600.0,17.8979,17.9126,17.8881,17.8979,119600.0
2011-02-09 10:30:00,36.52,36.55,36.51,36.53,120800.0,17.8979,17.9126,17.893,17.9028,120800.0
2011-02-09 10:35:00,36.54,36.64,36.53,36.61,395800.0,17.9077,17.9567,17.9028,17.942,395800.0
2011-02-09 10:40:00,36.6,36.62,36.6,36.61,117200.0,17.9371,17.9469,17.9371,17.942,117200.0
2011-02-09 10:45:00,36.61,36.62,36.57,36.6,219900.0,17.942,17.9469,17.9224,17.9371,219900.0
2011-02-09 10:50:00,36.6,36.61,36.54,36.58,208900.0,17.9371,17.942,17.9077,17.9273,208900.0
2011-02-09 10:55:00,36.57,36.59,36.55,36.58,104700.0,17.9224,17.9322,17.9126,17.9273,104700.0
2011-02-09 11:00:00,36.59,36.63,36.58,36.63,86400.0,17.9322,17.9518,17.9273,17.9518,86400.0
2011-02-09 11:05:00,36.62,36.64,36.62,36.64,77000.0,17.9469,17.9567,17.9469,17.9567,77000.0
2011-02-09 11:10:00,36.63,36.64,36.58,36.59,169800.0,17.9518,17.9567,17.9273,17.9322,169800.0
2011-02-09 11:15:00,36.59,36.59,36.53,36.57,326900.0,17.9322,17.9322,17.9028,17.9224,326900.0
2011-02-09 11:20:00,36.57,36.57,36.46,36.49,265400.0,17.9224,17.9224,17.8685,17.8832,265400.0
2011-02-09 11:25:00,36.5,36.52,36.47,36.49,117300.0,17.8881,17.8979,17.8734,17.8832,117300.0
2011-02-09 11:30:00,36.48,36.57,36.48,36.48,249700.0,17.8783,17.9224,17.8783,17.8783,249700.0
2011-02-09 11:35:00,36.49,36.55,36.48,36.54,218700.0,17.8832,17.9126,17.8783,17.9077,218700.0
2011-02-09 11:40:00,36.54,36.55,36.53,36.55,83600.0,17.9077,17.9126,17.9028,17.9126,83600.0
2011-02-09 11:45:00,36.55,36.57,36.52,36.54,113200.0,17.9126,17.9224,17.8979,17.9077,113200.0
2011-02-09 11:50:00,36.53,36.56,36.52,36.55,72900.0,17.9028,17.9175,17.8979,17.9126,72900.0
2011-02-09 11:55:00,36.55,36.55,36.47,36.47,172900.0,17.9126,17.9126,17.8734,17.8734,172900.0
2011-02-09 12:00:00,36.47,36.54,36.47,36.53,118200.0,17.8734,17.9077,17.8734,17.9028,118200.0
2011-02-09 12:05:00,36.54,36.57,36.52,36.56,95900.0,17.9077,17.9224,17.8979,17.9175,95900.0
2011-02-09 12:10:00,36.56,36.57,36.55,36.56,53900.0,17.9175,17.9224,17.9126,17.9175,53900.0
2011-02-09 12:15:00,36.55,36.58,36.55,36.57,81500.0,17.9126,17.9273,17.9126,17.9224,81500.0
2011-02-09 12:20:00,36.57,36.57,36.55,36.55,67100.0,17.9224,17.9224,17.9126,17.9126,67100.0
2011-02-09 12:25:00,36.55,36.58,36.55,36.56,62400.0,17.9126,17.9273,17.9126,17.9175,62400.0
2011-02-09 12:30:00,36.56,36.57,36.55,36.56,60700.0,17.9175,17.9224,17.9126,17.9175,60700.0
2011-02-09 12:35:00,36.56,36.57,36.55,36.56,101400.0,17.9175,17.9224,17.9126,17.9175,101400.0
2011-02-09 12:40:00,36.56,36.6,36.55,36.58,261000.0,17.9175,17.9371,17.9126,17.9273,261000.0
2011-02-09 12:45:00,36.59,36.62,36.58,36.62,79000.0,17.9322,17.9469,17.9273,17.9469,79000.0
2011-02-09 12:50:00,36.61,36.64,36.61,36.63,130400.0,17.942,17.9567,17.942,17.9518,130400.0
2011-02-09 12:55:00,36.64,36.66,36.63,36.64,96700.0,17.9567,17.9665,17.9518,17.9567,96700.0
2011-02-09 13:00:00,36.65,36.65,36.61,36.61,118200.0,17.9616,17.9616,17.942,17.942,118200.0
2011-02-09 13:05:00,36.61,36.62,36.59,36.6,162000.0,17.942,17.9469,17.9322,17.9371,162000.0
2011-02-09 13:10:00,36.61,36.63,36.57,36.57,171500.0,17.942,17.9518,17.9224,17.9224,171500.0
2011-02-09 13:15:00,36.58,36.6,36.58,36.6,50000.0,17.9273,17.9371,17.9273,17.9371,50000.0
2011-02-09 13:20:00,36.6,36.6,36.58,36.59,64500.0,17.9371,17.9371,17.9273,17.9322,64500.0
2011-02-09 13:25:00,36.59,36.6,36.58,36.59,81200.0,17.9322,17.9371,17.9273,17.9322,81200.0
2011-02-09 13:30:00,36.59,36.6,36.58,36.6,76600.0,17.9322,17.9371,17.9273,17.9371,76600.0
2011-02-09 13:35:00,36.59,36.63,36.59,36.62,145400.0,17.9322,17.9518,17.9322,17.9469,145400.0
2011-02-09 13:40:00,36.63,36.63,36.6,36.6,146700.0,17.9518,17.9518,17.9371,17.9371,146700.0
2011-02-09 13:45:00,36.6,36.61,36.59,36.61,115700.0,17.9371,17.942,17.9322,17.942,115700.0
2011-02-09 13:50:00,36.61,36.61,36.58,36.6,352800.0,17.942,17.942,17.9273,17.9371,352800.0
2011-02-09 13:55:00,36.6,36.62,36.59,36.61,112100.0,17.9371,17.9469,17.9322,17.942,112100.0
2011-02-09 14:00:00,36.59,36.61,36.58,36.58,114900.0,17.9322,17.942,17.9273,17.9273,114900.0
2011-02-09 14:05:00,36.59,36.59,36.55,36.56,106300.0,17.9322,17.9322,17.9126,17.9175,106300.0
2011-02-09 14:10:00,36.57,36.58,36.54,36.56,112600.0,17.9224,17.9273,17.9077,17.9175,112600.0
2011-02-09 14:15:00,36.56,36.56,36.48,36.49,453900.0,17.9175,17.9175,17.8783,17.8832,453900.0
2011-02-09 14:20:00,36.49,36.54,36.49,36.5,131000.0,17.8832,17.9077,17.8832,17.8881,131000.0
2011-02-09 14:25:00,36.5,36.55,36.48,36.54,146600.0,17.8881,17.9126,17.8783,17.9077,146600.0
2011-02-09 14:30:00,36.54,36.55,36.52,36.54,66400.0,17.9077,17.9126,17.8979,17.9077,66400.0
2011-02-09 14:35:00,36.54,36.55,36.52,36.52,89900.0,17.9077,17.9126,17.8979,17.8979,89900.0
2011-02-09 14:40:00,36.52,36.54,36.51,36.52,123500.0,17.8979,17.9077,17.893,17.8979,123500.0
2011-02-09 14:45:00,36.52,36.53,36.52,36.52,65300.0,17.8979,17.9028,17.8979,17.8979,65300.0
2011-02-09 14:50:00,36.52,36.54,36.52,36.54,224800.0,17.8979,17.9077,17.8979,17.9077,224800.0
2011-02-09 14:55:00,36.53,36.58,36.53,36.58,132300.0,17.9028,17.9273,17.9028,17.9273,132300.0
2011-02-09 15:00:00,36.57,36.59,36.57,36.58,133600.0,17.9224,17.9322,17.9224,17.9273,133600.0
2011-02-09 15:05:00,36.58,36.59,36.58,36.59,86700.0,17.9273,17.9322,17.9273,17.9322,86700.0
2011-02-09 15:10:00,36.58,36.64,36.58,36.64,240100.0,17.9273,17.9567,17.9273,17.9567,240100.0
2011-02-09 15:15:00,36.63,36.65,36.63,36.65,108700.0,17.9518,17.9616,17.9518,17.9616,108700.0
2011-02-09 15:20:00,36.65,36.65,36.64,36.65,175700.0,17.9616,17.9616,17.9567,17.9616,175700.0
2011-02-09 15:25:00,36.65,36.65,36.62,36.64,174400.0,17.9616,17.9616,17.9469,17.9567,174400.0
2011-02-09 15:30:00,36.64,36.64,36.6,36.6,130800.0,17.9567,17.9567,17.9371,17.9371,130800.0
2011-02-09 15:35:00,36.6,36.64,36.6,36.62,173900.0,17.9371,17.9567,17.9371,17.9469,173900.0
2011-02-09 15:40:00,36.62,36.62,36.61,36.62,128600.0,17.9469,17.9469,17.942,17.9469,128600.0
2011-02-09 15:45:00,36.62,36.63,36.59,36.6,482900.0,17.9469,17.9518,17.9322,17.9371,482900.0
2011-02-09 15:50:00,36.59,36.62,36.59,36.62,428000.0,17.9322,17.9469,17.9322,17.9469,428000.0
2011-02-09 15:55:00,36.62,36.68,36.61,36.67,1064200.0,17.9469,17.9763,17.942,17.9714,1064200.0
2011-02-10 09:30:00,36.71,36.77,36.6,36.6,524200.0,17.991,18.0204,17.9371,17.9371,524200.0
2011-02-10 09:35:00,36.61,36.64,36.53,36.57,276000.0,17.942,17.9567,17.9028,17.9224,276000.0
2011-02-10 09:40:00,36.57,36.58,36.32,36.48,689000.0,17.9224,17.9273,17.7999,17.8783,689000.0
2011-02-10 09:45:00,36.47,36.5,36.34,36.42,371500.0,17.8734,17.8881,17.8097,17.8489,371500.0
2011-02-10 09:50:00,36.42,36.49,36.38,36.45,276200.0,17.8489,17.8832,17.8293,17.8636,276200.0
2011-02-10 09:55:00,36.45,36.49,36.44,36.46,200400.0,17.8636,17.8832,17.8587,17.8685,200400.0
2011-02-10 10:00:00,36.47,36.51,36.37,36.41,373300.0,17.8734,17.893,17.8244,17.844,373300.0
2011-02-10 10:05:00,36.4,36.48,36.4,36.47,92500.0,17.8391,17.8783,17.8391,17.8734,92500.0
2011-02-10 10:10:00,36.47,36.5,36.44,36.5,117900.0,17.8734,17.8881,17.8587,17.8881,117900.0
2011-02-10 10:15:00,36.5,36.6,36.5,36.57,162600.0,17.8881,17.9371,17.8881,17.9224,162600.0
2011-02-10 10:20:00,36.56,36.62,36.51,36.53,148600.0,17.9175,17.9469,17.893,17.9028,148600.0
2011-02-10 10:25:00,36.52,36.53,36.46,36.5,245600.0,17.8979,17.9028,17.8685,17.8881,245600.0
2011-02-10 10:30:00,36.5,36.53,36.49,36.5,133700.0,17.8881,17.9028,17.8832,17.8881,133700.0
2011-02-10 10:35:00,36.5,36.54,36.49,36.5,179600.0,17.8881,17.9077,17.8832,17.8881,179600.0
2011-02-10 10:40:00,36.49,36.5,36.46,36.46,110600.0,17.8832,17.8881,17.8685,17.8685,110600.0
2011-02-10 10:45:00,36.46,36.47,36.41,36.44,199100.0,17.8685,17.8734,17.844,17.8587,199100.0
2011-02-10 10:50:00,36.44,36.5,36.41,36.5,114100.0,17.8587,17.8881,17.844,17.8881,114100.0
2011-02-10 10:55:00,36.49,36.54,36.49,36.49,88900.0,17.8832,17.9077,17.8832,17.8832,88900.0
2011-02-10 11:00:00,36.49,36.51,36.48,36.5,55400.0,17.8832,17.893,17.8783,17.8881,55400.0
2011-02-10 11:05:00,36.51,36.59,36.49,36.53,175000.0,17.893,17.9322,17.8832,17.9028,175000.0
2011-02-10 11:10:00,36.53,36.54,36.51,36.54,61000.0,17.9028,17.9077,17.893,17.9077,61000.0
2011-02-10 11:15:00,36.54,36.57,36.51,36.51,103400.0,17.9077,17.9224,17.893,17.893,103400.0
2011-02-10 11:20:00,36.51,36.59,36.51,36.56,110200.0,17.893,17.9322,17.893,17.9175,110200.0
2011-02-10 11:25:00,36.57,36.6,36.55,36.58,184800.0,17.9224,17.9371,17.9126,17.9273,184800.0
2011-02-10 11:30:00,36.57,36.63,36.57,36.62,114100.0,17.9224,17.9518,17.9224,17.9469,114100.0
2011-02-10 11:35:00,36.62,36.66,36.59,36.63,204100.0,17.9469,17.9665,17.9322,17.9518,204100.0
2011-02-10 11:40:00,36.63,36.66,36.62,36.64,102800.0,17.9518,17.9665,17.9469,17.9567,102800.0
2011-02-10 11:45:00,36.64,36.65,36.61,36.62,154000.0,17.9567,17.9616,17.942,17.9469,154000.0
2011-02-10 11:50:00,36.63,36.66,36.63,36.64,152800.0,17.9518,17.9665,17.9518,17.9567,152800.0
2011-02-10 11:55:00,36.65,36.65,36.54,36.55,334000.0,17.9616,17.9616,17.9077,17.9126,334000.0
2011-02-10 12:00:00,36.55,36.58,36.47,36.55,291500.0,17.9126,17.9273,17.8734,17.9126,291500.0
2011-02-10 12:05:00,36.54,36.56,36.46,36.5,339400.0,17.9077,17.9175,17.8685,17.8881,339400.0
2011-02-10 12:10:00,36.51,36.53,36.46,36.53,147800.0,17.893,17.9028,17.8685,17.9028,147800.0
2011-02-10 12:15:00,36.53,36.54,36.46,36.47,141100.0,17.9028,17.9077,17.8685,17.8734,141100.0
2011-02-10 12:20:00,36.47,36.52,36.47,36.52,58700.0,17.8734,17.8979,17.8734,17.8979,58700.0
2011-02-10 12:25:00,36.52,36.52,36.42,36.45,225000.0,17.8979,17.8979,17.8489,17.8636,225000.0
2011-02-10 12:30:00,36.45,36.46,36.4,36.43,145800.0,17.8636,17.8685,17.8391,17.8538,145800.0
2011-02-10 12:35:00,36.42,36.44,36.4,36.42,84000.0,17.8489,17.8587,17.8391,17.8489,84000.0
2011-02-10 12:40:00,36.42,36.43,36.41,36.41,188700.0,17.8489,17.8538,17.844,17.844,188700.0
2011-02-10 12:45:00,36.41,36.42,36.37,36.4,202300.0,17.844,17.8489,17.8244,17.8391,202300.0
2011-02-10 12:50:00,36.41,36.44,36.4,36.42,134600.0,17.844,17.8587,17.8391,17.8489,134600.0
2011-02-10 12:55:00,36.43,36.44,36.38,36.39,174100.0,17.8538,17.8587,17.8293,17.8342,174100.0
2011-02-10 13:00:00,36.39,36.4,36.35,36.36,275900.0,17.8342,17.8391,17.8146,17.8195,275900.0
2011-02-10 13:05:00,36.36,36.42,36.36,36.39,229600.0,17.8195,17.8489,17.8195,17.8342,229600.0
2011-02-10 13:10:00,36.4,36.4,36.37,36.37,202900.0,17.8391,17.8391,17.8244,17.8244,202900.0
2011-02-10 13:15:00,36.38,36.4,36.35,36.38,121600.0,17.8293,17.8391,17.8146,17.8293,121600.0
2011-02-10 13:20:00,36.38,36.43,36.38,36.42,124300.0,17.8293,17.8538,17.8293,17.8489,124300.0
2011-02-10 13:25:00,36.42,36.43,36.35,36.38,106000.0,17.8489,17.8538,17.8146,17.8293,106000.0
2011-02-10 13:30:00,36.39,36.42,36.38,36.39,69900.0,17.8342,17.8489,17.8293,17.8342,69900.0
2011-02-10 13:35:00,36.39,36.41,36.38,36.38,55600.0,17.8342,17.844,17.8293,17.8293,55600.0
2011-02-10 13:40:00,36.38,36.39,36.16,36.27,861100.0,17.8293,17.8342,17.7215,17.7754,861100.0
2011-02-10 13:45:00,36.27,36.31,36.04,36.18,1752200.0,17.7754,17.795,17.6627,17.7313,1752200.0
2011-02-10 13:50:00,36.17,36.32,36.16,36.3,452000.0,17.7264,17.7999,17.7215,17.7901,452000.0
2011-02-10 13:55:00,36.29,36.3,36.25,36.26,132600.0,17.7852,17.7901,17.7656,17.7705,132600.0
2011-02-10 14:00:00,36.27,36.27,36.18,36.21,468700.0,17.7754,17.7754,17.7313,17.746,468700.0
2011-02-10 14:05:00,36.22,36.28,36.19,36.27,372200.0,17.7509,17.7803,17.7362,17.7754,372200.0
2011-02-10 14:10:00,36.28,36.29,36.23,36.26,233300.0,17.7803,17.7852,17.7558,17.7705,233300.0
2011-02-10 14:15:00,36.26,36.27,36.19,36.2,203900.0,17.7705,17.7754,17.7362,17.7411,203900.0
2011-02-10 14:20:00,36.2,36.23,36.19,36.2,233500.0,17.7411,17.7558,17.7362,17.7411,233500.0
2011-02-10 14:25:00,36.19,36.22,36.18,36.19,282500.0,17.7362,17.7509,17.7313,17.7362,282500.0
2011-02-10 14:30:00,36.19,36.23,36.15,36.23,303600.0,17.7362,17.7558,17.7166,17.7558,303600.0
2011-02-10 14:35:00,36.23,36.29,36.22,36.27,181400.0,17.7558,17.7852,17.7509,17.7754,181400.0
2011-02-10 14:40:00,36.27,36.28,36.19,36.2,207300.0,17.7754,17.7803,17.7362,17.7411,207300.0
2011-02-10 14:45:00,36.2,36.22,36.17,36.21,207500.0,17.7411,17.7509,17.7264,17.746,207500.0
2011-02-10 14:50:00,36.21,36.23,36.18,36.22,147200.0,17.746,17.7558,17.7313,17.7509,147200.0
2011-02-10 14:55:00,36.22,36.23,36.19,36.21,185500.0,17.7509,17.7558,17.7362,17.746,185500.0
2011-02-10 15:00:00,36.21,36.27,36.2,36.27,135900.0,17.746,17.7754,17.7411,17.7754,135900.0
2011-02-10 15:05:00,36.27,36.31,36.24,36.25,251500.0,17.7754,17.795,17.7607,17.7656,251500.0
2011-02-10 15:10:00,36.24,36.29,36.23,36.24,197300.0,17.7607,17.7852,17.7558,17.7607,197300.0
2011-02-10 15:15:00,36.25,36.27,36.24,36.25,167600.0,17.7656,17.7754,17.7607,17.7656,167600.0
2011-02-10 15:20:00,36.25,36.26,36.23,36.24,152400.0,17.7656,17.7705,17.7558,17.7607,152400.0
2011-02-10 15:25:00,36.24,36.31,36.24,36.28,233800.0,17.7607,17.795,17.7607,17.7803,233800.0
2011-02-10 15:30:00,36.29,36.32,36.27,36.27,297600.0,17.7852,17.7999,17.7754,17.7754,297600.0
2011-02-10 15:35:00,36.27,36.32,36.27,36.32,384200.0,17.7754,17.7999,17.7754,17.7999,384200.0
2011-02-10 15:40:00,36.31,36.36,36.31,36.36,357400.0,17.795,17.8195,17.795,17.8195,357400.0
2011-02-10 15:45:00,36.36,36.45,36.36,36.43,691000.0,17.8195,17.8636,17.8195,17.8538,691000.0
2011-02-10 15:50:00,36.43,36.44,36.3,36.32,613900.0,17.8538,17.8587,17.7901,17.7999,613900.0
2011-02-10 15:55:00,36.32,36.41,36.31,36.41,981400.0,17.7999,17.844,17.795,17.844,981400.0
2011-02-11 09:30:00,36.45,36.52,36.26,36.34,570000.0,17.8636,17.8979,17.7705,17.8097,570000.0
2011-02-11 09:35:00,36.34,36.48,36.34,36.43,237900.0,17.8097,17.8783,17.8097,17.8538,237900.0
2011-02-11 09:40:00,36.44,36.45,36.37,36.38,157000.0,17.8587,17.8636,17.8244,17.8293,157000.0
2011-02-11 09:45:00,36.38,36.39,36.36,36.38,114000.0,17.8293,17.8342,17.8195,17.8293,114000.0
2011-02-11 09:50:00,36.38,36.45,36.38,36.39,128700.0,17.8293,17.8636,17.8293,17.8342,128700.0
2011-02-11 09:55:00,36.4,36.45,36.39,36.43,149300.0,17.8391,17.8636,17.8342,17.8538,149300.0
2011-02-11 10:00:00,36.43,36.45,36.34,36.36,165200.0,17.8538,17.8636,17.8097,17.8195,165200.0
2011-02-11 10:05:00,36.37,36.39,36.34,36.37,183100.0,17.8244,17.8342,17.8097,17.8244,183100.0
2011-02-11 10:10:00,36.38,36.4,36.36,36.39,125300.0,17.8293,17.8391,17.8195,17.8342,125300.0
2011-02-11 10:15:00,36.4,36.4,36.36,36.38,245800.0,17.8391,17.8391,17.8195,17.8293,245800.0
2011-02-11 10:20:00,36.38,36.38,36.33,36.34,139900.0,17.8293,17.8293,17.8048,17.8097,139900.0
2011-02-11 10:25:00,36.34,36.35,36.32,36.32,123000.0,17.8097,17.8146,17.7999,17.7999,123000.0
2011-02-11 10:30:00,36.33,36.35,36.32,36.33,168100.0,17.8048,17.8146,17.7999,17.8048,168100.0
2011-02-11 10:35:00,36.33,36.35,36.32,36.33,172000.0,17.8048,17.8146,17.7999,17.8048,172000.0
2011-02-11 10:40:00,36.34,36.34,36.28,36.28,152400.0,17.8097,17.8097,17.7803,17.7803,152400.0
2011-02-11 10:45:00,36.28,36.29,36.23,36.26,377300.0,17.7803,17.7852,17.7558,17.7705,377300.0
2011-02-11 10:50:00,36.26,36.35,36.26,36.34,248900.0,17.7705,17.8146,17.7705,17.8097,248900.0
2011-02-11 10:55:00,36.34,36.38,36.33,36.33,289100.0,17.8097,17.8293,17.8048,17.8048,289100.0
2011-02-11 11:00:00,36.33,36.45,36.29,36.45,538400.0,17.8048,17.8636,17.7852,17.8636,538400.0
2011-02-11 11:05:00,36.45,36.45,36.36,36.4,317400.0,17.8636,17.8636,17.8195,17.8391,317400.0
2011-02-11 11:10:00,36.39,36.4,36.32,36.36,213700.0,17.8342,17.8391,17.7999,17.8195,213700.0
2011-02-11 11:15:00,36.36,36.37,36.32,36.34,151400.0,17.8195,17.8244,17.7999,17.8097,151400.0
2011-02-11 11:20:00,36.33,36.39,36.3,36.38,199800.0,17.8048,17.8342,17.7901,17.8293,199800.0
2011-02-11 11:25:00,36.37,36.41,36.34,36.41,145800.0,17.8244,17.844,17.8097,17.844,145800.0
2011-02-11 11:30:00,36.41,36.42,36.37,36.38,126300.0,17.844,17.8489,17.8244,17.8293,126300.0
2011-02-11 11:35:00,36.38,36.38,36.3,36.3,187600.0,17.8293,17.8293,17.7901,17.7901,187600.0
2011-02-11 11:40:00,36.3,36.38,36.3,36.38,98000.0,17.7901,17.8293,17.7901,17.8293,98000.0
2011-02-11 11:45:00,36.38,36.4,36.35,36.39,93400.0,17.8293,17.8391,17.8146,17.8342,93400.0
2011-02-11 11:50:00,36.38,36.41,36.36,36.37,146600.0,17.8293,17.844,17.8195,17.8244,146600.0
2011-02-11 11:55:00,36.37,36.41,36.37,36.4,83000.0,17.8244,17.844,17.8244,17.8391,83000.0
2011-02-11 12:00:00,36.4,36.4,36.39,36.39,35500.0,17.8391,17.8391,17.8342,17.8342,35500.0
2011-02-11 12:05:00,36.4,36.41,36.38,36.38,103600.0,17.8391,17.844,17.8293,17.8293,103600.0
2011-02-11 12:10:00,36.39,36.4,36.37,36.38,74100.0,17.8342,17.8391,17.8244,17.8293,74100.0
2011-02-11 12:15:00,36.38,36.38,36.35,36.36,126500.0,17.8293,17.8293,17.8146,17.8195,126500.0
2011-02-11 12:20:00,36.37,36.37,36.29,36.3,184900.0,17.8244,17.8244,17.7852,17.7901,184900.0
2011-02-11 12:25:00,36.3,36.3,36.25,36.25,366800.0,17.7901,17.7901,17.7656,17.7656,366800.0
2011-02-11 12:30:00,36.26,36.28,36.23,36.24,353800.0,17.7705,17.7803,17.7558,17.7607,353800.0
2011-02-11 12:35:00,36.25,36.28,36.23,36.25,152300.0,17.7656,17.7803,17.7558,17.7656,152300.0
2011-02-11 12:40:00,36.26,36.29,36.24,36.24,319300.0,17.7705,17.7852,17.7607,17.7607,319300.0
2011-02-11 12:45:00,36.25,36.25,36.21,36.25,251500.0,17.7656,17.7656,17.746,17.7656,251500.0
2011-02-11 12:50:00,36.24,36.26,36.22,36.25,105600.0,17.7607,17.7705,17.7509,17.7656,105600.0
2011-02-11 12:55:00,36.26,36.26,36.23,36.25,71700.0,17.7705,17.7705,17.7558,17.7656,71700.0
2011-02-11 13:00:00,36.25,36.26,36.24,36.25,118300.0,17.7656,17.7705,17.7607,17.7656,118300.0
2011-02-11 13:05:00,36.25,36.26,36.24,36.25,143500.0,17.7656,17.7705,17.7607,17.7656,143500.0
2011-02-11 13:10:00,36.25,36.26,36.21,36.21,154900.0,17.7656,17.7705,17.746,17.746,154900.0
2011-02-11 13:15:00,36.22,36.23,36.18,36.21,332500.0,17.7509,17.7558,17.7313,17.746,332500.0
2011-02-11 13:20:00,36.21,36.22,36.18,36.21,160500.0,17.746,17.7509,17.7313,17.746,160500.0
2011-02-11 13:25:00,36.21,36.21,36.18,36.19,80500.0,17.746,17.746,17.7313,17.7362,80500.0
2011-02-11 13:30:00,36.18,36.21,36.18,36.19,106600.0,17.7313,17.746,17.7313,17.7362,106600.0
2011-02-11 13:35:00,36.19,36.21,36.17,36.17,135500.0,17.7362,17.746,17.7264,17.7264,135500.0
2011-02-11 13:40:00,36.18,36.18,36.14,36.15,293000.0,17.7313,17.7313,17.7117,17.7166,293000.0
2011-02-11 13:45:00,36.15,36.18,36.13,36.18,268300.0,17.7166,17.7313,17.7068,17.7313,268300.0
2011-02-11 13:50:00,36.17,36.18,36.1,36.13,370500.0,17.7264,17.7313,17.6921,17.7068,370500.0
2011-02-11 13:55:00,36.13,36.15,36.1,36.14,254800.0,17.7068,17.7166,17.6921,17.7117,254800.0
2011-02-11 14:00:00,36.14,36.2,36.14,36.19,176800.0,17.7117,17.7411,17.7117,17.7362,176800.0
2011-02-11 14:05:00,36.19,36.19,36.14,36.17,180800.0,17.7362,17.7362,17.7117,17.7264,180800.0
2011-02-11 14:10:00,36.16,36.2,36.15,36.2,243300.0,17.7215,17.7411,17.7166,17.7411,243300.0
2011-02-11 14:15:00,36.19,36.22,36.19,36.21,117200.0,17.7362,17.7509,17.7362,17.746,117200.0
2011-02-11 14:20:00,36.2,36.25,36.2,36.23,135100.0,17.7411,17.7656,17.7411,17.7558,135100.0
2011-02-11 14:25:00,36.23,36.24,36.18,36.22,252300.0,17.7558,17.7607,17.7313,17.7509,252300.0
2011-02-11 14:30:00,36.22,36.27,36.2,36.26,204800.0,17.7509,17.7754,17.7411,17.7705,204800.0
2011-02-11 14:35:00,36.26,36.31,36.26,36.29,151700.0,17.7705,17.795,17.7705,17.7852,151700.0
2011-02-11 14:40:00,36.29,36.35,36.28,36.35,142800.0,17.7852,17.8146,17.7803,17.8146,142800.0
2011-02-11 14:45:00,36.35,36.35,36.32,36.35,121100.0,17.8146,17.8146,17.7999,17.8146,121100.0
2011-02-11 14:50:00,36.35,36.35,36.3,36.33,163900.0,17.8146,17.8146,17.7901,17.8048,163900.0
2011-02-11 14:55:00,36.34,36.37,36.32,36.37,141200.0,17.8097,17.8244,17.7999,17.8244,141200.0
2011-02-11 15:00:00,36.37,36.38,36.36,36.37,87600.0,17.8244,17.8293,17.8195,17.8244,87600.0
2011-02-11 15:05:00,36.36,36.38,36.36,36.37,114100.0,17.8195,17.8293,17.8195,17.8244,114100.0
2011-02-11 15:10:00,36.37,36.39,36.37,36.37,92100.0,17.8244,17.8342,17.8244,17.8244,92100.0
2011-02-11 15:15:00,36.37,36.39,36.34,36.37,204600.0,17.8244,17.8342,17.8097,17.8244,204600.0
2011-02-11 15:20:00,36.38,36.38,36.33,36.33,159200.0,17.8293,17.8293,17.8048,17.8048,159200.0
2011-02-11 15:25:00,36.34,36.35,36.32,36.32,119500.0,17.8097,17.8146,17.7999,17.7999,119500.0
2011-02-11 15:30:00,36.33,36.36,36.32,36.34,122600.0,17.8048,17.8195,17.7999,17.8097,122600.0
2011-02-11 15:35:00,36.34,36.36,36.32,36.36,163200.0,17.8097,17.8195,17.7999,17.8195,163200.0
2011-02-11 15:40:00,36.36,36.4,36.34,36.39,251500.0,17.8195,17.8391,17.8097,17.8342,251500.0
2011-02-11 15:45:00,36.38,36.39,36.33,36.37,232700.0,17.8293,17.8342,17.8048,17.8244,232700.0
2011-02-11 15:50:00,36.37,36.4,36.35,36.36,243500.0,17.8244,17.8391,17.8146,17.8195,243500.0
2011-02-11 15:55:00,36.35,36.4,36.34,36.4,609300.0,17.8146,17.8391,17.8097,17.8391,609300.0
2011-02-14 09:30:00,36.27,36.34,36.1,36.14,518500.0,17.7754,17.8097,17.6921,17.7117,518500.0
2011-02-14 09:35:00,36.14,36.2,36.1,36.11,241400.0,17.7117,17.7411,17.6921,17.697,241400.0
2011-02-14 09:40:00,36.11,36.13,36.02,36.04,371200.0,17.697,17.7068,17.6529,17.6627,371200.0
2011-02-14 09:45:00,36.04,36.08,36.01,36.05,285900.0,17.6627,17.6823,17.6479,17.6676,285900.0
2011-02-14 09:50:00,36.05,36.06,35.95,35.97,464000.0,17.6676,17.6725,17.6185,17.6283,464000.0
2011-02-14 09:55:00,35.96,35.98,35.9,35.9,266300.0,17.6234,17.6332,17.594,17.594,266300.0
2011-02-14 10:00:00,35.91,35.97,35.89,35.94,178800.0,17.5989,17.6283,17.5891,17.6136,178800.0
2011-02-14 10:05:00,35.95,36.02,35.91,35.94,364500.0,17.6185,17.6529,17.5989,17.6136,364500.0
2011-02-14 10:10:00,35.94,35.98,35.9,35.96,178100.0,17.6136,17.6332,17.594,17.6234,178100.0
2011-02-14 10:15:00,35.95,36.0,35.95,35.97,150000.0,17.6185,17.643,17.6185,17.6283,150000.0
2011-02-14 10:20:00,35.96,35.97,35.95,35.96,131200.0,17.6234,17.6283,17.6185,17.6234,131200.0
2011-02-14 10:25:00,35.95,35.97,35.91,35.97,162900.0,17.6185,17.6283,17.5989,17.6283,162900.0
2011-02-14 10:30:00,35.97,36.02,35.93,35.94,198100.0,17.6283,17.6529,17.6087,17.6136,198100.0
2011-02-14 10:35:00,35.93,35.97,35.93,35.95,121300.0,17.6087,17.6283,17.6087,17.6185,121300.0
2011-02-14 10:40:00,35.95,35.96,35.89,35.89,234900.0,17.6185,17.6234,17.5891,17.5891,234900.0
2011-02-14 10:45:00,35.89,35.91,35.85,35.85,337800.0,17.5891,17.5989,17.5695,17.5695,337800.0
2011-02-14 10:50:00,35.86,35.87,35.83,35.87,165600.0,17.5744,17.5793,17.5597,17.5793,165600.0
2011-02-14 10:55:00,35.86,35.87,35.8,35.8,211400.0,17.5744,17.5793,17.545,17.545,211400.0
2011-02-14 11:00:00,35.8,35.81,35.73,35.79,423100.0,17.545,17.5499,17.5107,17.5401,423100.0
2011-02-14 11:05:00,35.79,35.89,35.78,35.88,263900.0,17.5401,17.5891,17.5352,17.5842,263900.0
2011-02-14 11:10:00,35.89,35.96,35.88,35.91,165300.0,17.5891,17.6234,17.5842,17.5989,165300.0
2011-02-14 11:15:00,35.91,35.96,35.9,35.94,159400.0,17.5989,17.6234,17.594,17.6136,159400.0
2011-02-14 11:20:00,35.95,35.96,35.91,35.94,173200.0,17.6185,17.6234,17.5989,17.6136,173200.0
2011-02-14 11:25:00,35.93,35.94,35.92,35.94,93800.0,17.6087,17.6136,17.6038,17.6136,93800.0
2011-02-14 11:30:00,35.93,35.96,35.93,35.96,229600.0,17.6087,17.6234,17.6087,17.6234,229600.0
2011-02-14 11:35:00,35.96,35.96,35.91,35.92,92800.0,17.6234,17.6234,17.5989,17.6038,92800.0
2011-02-14 11:40:00,35.92,35.94,35.91,35.93,119200.0,17.6038,17.6136,17.5989,17.6087,119200.0
2011-02-14 11:45:00,35.94,35.94,35.91,35.92,96100.0,17.6136,17.6136,17.5989,17.6038,96100.0
2011-02-14 11:50:00,35.92,35.95,35.92,35.94,100300.0,17.6038,17.6185,17.6038,17.6136,100300.0
2011-02-14 11:55:00,35.94,35.96,35.93,35.96,128800.0,17.6136,17.6234,17.6087,17.6234,128800.0
2011-02-14 12:00:00,35.95,35.97,35.91,35.92,279600.0,17.6185,17.6283,17.5989,17.6038,279600.0
2011-02-14 12:05:00,35.91,35.92,35.88,35.91,265300.0,17.5989,17.6038,17.5842,17.5989,265300.0
2011-02-14 12:10:00,35.92,35.96,35.91,35.94,240200.0,17.6038,17.6234,17.5989,17.6136,240200.0
2011-02-14 12:15:00,35.94,35.95,35.93,35.94,84800.0,17.6136,17.6185,17.6087,17.6136,84800.0
2011-02-14 12:20:00,35.94,36.0,35.94,35.97,126800.0,17.6136,17.643,17.6136,17.6283,126800.0
2011-02-14 12:25:00,35.97,36.0,35.96,36.0,273100.0,17.6283,17.643,17.6234,17.643,273100.0
2011-02-14 12:30:00,36.0,36.0,35.96,35.97,223000.0,17.643,17.643,17.6234,17.6283,223000.0
2011-02-14 12:35:00,35.98,36.0,35.97,35.97,94000.0,17.6332,17.643,17.6283,17.6283,94000.0
2011-02-14 12:40:00,35.97,35.98,35.95,35.98,116400.0,17.6283,17.6332,17.6185,17.6332,116400.0
2011-02-14 12:45:00,35.98,35.98,35.91,35.92,363000.0,17.6332,17.6332,17.5989,17.6038,363000.0
2011-02-14 12:50:00,35.92,35.94,35.85,35.86,229600.0,17.6038,17.6136,17.5695,17.5744,229600.0
2011-02-14 12:55:00,35.86,35.87,35.8,35.86,465300.0,17.5744,17.5793,17.545,17.5744,465300.0
2011-02-14 13:00:00,35.87,35.89,35.83,35.85,285900.0,17.5793,17.5891,17.5597,17.5695,285900.0
2011-02-14 13:05:00,35.85,35.86,35.8,35.8,187700.0,17.5695,17.5744,17.545,17.545,187700.0
2011-02-14 13:10:00,35.8,35.81,35.78,35.79,272000.0,17.545,17.5499,17.5352,17.5401,272000.0
2011-02-14 13:15:00,35.8,35.81,35.75,35.77,224900.0,17.545,17.5499,17.5205,17.5303,224900.0
2011-02-14 13:20:00,35.77,35.85,35.77,35.85,202100.0,17.5303,17.5695,17.5303,17.5695,202100.0
2011-02-14 13:25:00,35.85,35.87,35.84,35.84,81600.0,17.5695,17.5793,17.5646,17.5646,81600.0
2011-02-14 13:30:00,35.84,35.87,35.83,35.85,97600.0,17.5646,17.5793,17.5597,17.5695,97600.0
2011-02-14 13:35:00,35.85,35.86,35.83,35.86,100600.0,17.5695,17.5744,17.5597,17.5744,100600.0
2011-02-14 13:40:00,35.86,35.87,35.83,35.87,105800.0,17.5744,17.5793,17.5597,17.5793,105800.0
2011-02-14 13:45:00,35.87,35.87,35.82,35.82,131800.0,17.5793,17.5793,17.5548,17.5548,131800.0
2011-02-14 13:50:00,35.82,35.82,35.77,35.78,168400.0,17.5548,17.5548,17.5303,17.5352,168400.0
2011-02-14 13:55:00,35.78,35.82,35.77,35.82,181900.0,17.5352,17.5548,17.5303,17.5548,181900.0
2011-02-14 14:00:00,35.81,35.82,35.78,35.82,156900.0,17.5499,17.5548,17.5352,17.5548,156900.0
2011-02-14 14:05:00,35.82,35.85,35.81,35.82,124400.0,17.5548,17.5695,17.5499,17.5548,124400.0
2011-02-14 14:10:00,35.82,35.82,35.76,35.76,258000.0,17.5548,17.5548,17.5254,17.5254,258000.0
2011-02-14 14:15:00,35.76,35.79,35.75,35.77,189100.0,17.5254,17.5401,17.5205,17.5303,189100.0
2011-02-14 14:20:00,35.77,35.78,35.75,35.77,169300.0,17.5303,17.5352,17.5205,17.5303,169300.0
2011-02-14 14:25:00,35.77,35.8,35.75,35.78,124200.0,17.5303,17.545,17.5205,17.5352,124200.0
2011-02-14 14:30:00,35.79,35.81,35.79,35.81,47200.0,17.5401,17.5499,17.5401,17.5499,47200.0
2011-02-14 14:35:00,35.81,35.81,35.79,35.8,93900.0,17.5499,17.5499,17.5401,17.545,93900.0
2011-02-14 14:40:00,35.8,35.82,35.8,35.82,69800.0,17.545,17.5548,17.545,17.5548,69800.0
2011-02-14 14:45:00,35.81,35.84,35.78,35.81,168300.0,17.5499,17.5646,17.5352,17.5499,168300.0
2011-02-14 14:50:00,35.82,35.83,35.79,35.83,119300.0,17.5548,17.5597,17.5401,17.5597,119300.0
2011-02-14 14:55:00,35.83,35.85,35.82,35.82,95600.0,17.5597,17.5695,17.5548,17.5548,95600.0
2011-02-14 15:00:00,35.82,35.86,35.82,35.86,122700.0,17.5548,17.5744,17.5548,17.5744,122700.0
2011-02-14 15:05:00,35.86,35.88,35.85,35.86,225000.0,17.5744,17.5842,17.5695,17.5744,225000.0
2011-02-14 15:10:00,35.86,35.91,35.85,35.88,223200.0,17.5744,17.5989,17.5695,17.5842,223200.0
2011-02-14 15:15:00,35.87,35.92,35.87,35.92,146800.0,17.5793,17.6038,17.5793,17.6038,146800.0
2011-02-14 15:20:00,35.91,35.92,35.89,35.91,151100.0,17.5989,17.6038,17.5891,17.5989,151100.0
2011-02-14 15:25:00,35.91,35.92,35.84,35.84,236100.0,17.5989,17.6038,17.5646,17.5646,236100.0
2011-02-14 15:30:00,35.84,35.88,35.84,35.87,226000.0,17.5646,17.5842,17.5646,17.5793,226000.0
2011-02-14 15:35:00,35.87,35.87,35.84,35.87,243800.0,17.5793,17.5793,17.5646,17.5793,243800.0
2011-02-14 15:40:00,35.86,35.88,35.84,35.85,263700.0,17.5744,17.5842,17.5646,17.5695,263700.0
2011-02-14 15:45:00,35.86,35.92,35.86,35.92,365600.0,17.5744,17.6038,17.5744,17.6038,365600.0
2011-02-14 15:50:00,35.92,35.93,35.91,35.93,246100.0,17.6038,17.6087,17.5989,17.6087,246100.0
2011-02-14 15:55:00,35.93,35.95,35.9,35.9,631900.0,17.6087,17.6185,17.594,17.594,631900.0
2011-02-15 09:30:00,35.8,35.84,35.66,35.69,549300.0,17.545,17.5646,17.4764,17.4911,549300.0
2011-02-15 09:35:00,35.68,35.75,35.67,35.7,329900.0,17.4862,17.5205,17.4813,17.496,329900.0
2011-02-15 09:40:00,35.7,35.81,35.68,35.75,436500.0,17.496,17.5499,17.4862,17.5205,436500.0
2011-02-15 09:45:00,35.75,35.84,35.74,35.81,187000.0,17.5205,17.5646,17.5156,17.5499,187000.0
2011-02-15 09:50:00,35.81,35.84,35.76,35.8,200000.0,17.5499,17.5646,17.5254,17.545,200000.0
2011-02-15 09:55:00,35.8,35.89,35.78,35.88,218400.0,17.545,17.5891,17.5352,17.5842,218400.0
2011-02-15 10:00:00,35.87,35.9,35.82,35.82,282700.0,17.5793,17.594,17.5548,17.5548,282700.0
2011-02-15 10:05:00,35.82,35.86,35.8,35.83,138300.0,17.5548,17.5744,17.545,17.5597,138300.0
2011-02-15 10:10:00,35.83,35.87,35.74,35.87,302900.0,17.5597,17.5793,17.5156,17.5793,302900.0
2011-02-15 10:15:00,35.86,35.91,35.79,35.81,273300.0,17.5744,17.5989,17.5401,17.5499,273300.0
2011-02-15 10:20:00,35.82,35.92,35.8,35.9,328000.0,17.5548,17.6038,17.545,17.594,328000.0
2011-02-15 10:25:00,35.9,35.97,35.86,35.96,315300.0,17.594,17.6283,17.5744,17.6234,315300.0
2011-02-15 10:30:00,35.96,35.99,35.94,35.96,350100.0,17.6234,17.6381,17.6136,17.6234,350100.0
2011-02-15 10:35:00,35.96,36.0,35.95,35.98,174500.0,17.6234,17.643,17.6185,17.6332,174500.0
2011-02-15 10:40:00,35.98,36.0,35.97,35.98,223300.0,17.6332,17.643,17.6283,17.6332,223300.0
2011-02-15 10:45:00,35.98,36.06,35.98,36.06,264400.0,17.6332,17.6725,17.6332,17.6725,264400.0
2011-02-15 10:50:00,36.05,36.06,35.98,36.02,315200.0,17.6676,17.6725,17.6332,17.6529,315200.0
2011-02-15 10:55:00,36.01,36.03,35.99,35.99,138600.0,17.6479,17.6578,17.6381,17.6381,138600.0
2011-02-15 11:00:00,35.99,36.07,35.95,36.06,180200.0,17.6381,17.6774,17.6185,17.6725,180200.0
2011-02-15 11:05:00,36.07,36.12,36.06,36.11,152300.0,17.6774,17.7019,17.6725,17.697,152300.0
2011-02-15 11:10:00,36.11,36.15,36.09,36.14,107100.0,17.697,17.7166,17.6872,17.7117,107100.0
2011-02-15 11:15:00,36.15,36.17,36.12,36.13,213200.0,17.7166,17.7264,17.7019,17.7068,213200.0
2011-02-15 11:20:00,36.12,36.16,36.12,36.15,86400.0,17.7019,17.7215,17.7019,17.7166,86400.0
2011-02-15 11:25:00,36.16,36.19,36.15,36.18,124400.0,17.7215,17.7362,17.7166,17.7313,124400.0
2011-02-15 11:30:00,36.18,36.21,36.16,36.21,260000.0,17.7313,17.746,17.7215,17.746,260000.0
2011-02-15 11:35:00,36.21,36.22,36.19,36.2,160300.0,17.746,17.7509,17.7362,17.7411,160300.0
2011-02-15 11:40:00,36.19,36.2,36.16,36.17,174600.0,17.7362,17.7411,17.7215,17.7264,174600.0
2011-02-15 11:45:00,36.18,36.22,36.15,36.19,299100.0,17.7313,17.7509,17.7166,17.7362,299100.0
2011-02-15 11:50:00,36.19,36.24,36.19,36.24,246400.0,17.7362,17.7607,17.7362,17.7607,246400.0
2011-02-15 11:55:00,36.24,36.24,36.22,36.23,97200.0,17.7607,17.7607,17.7509,17.7558,97200.0
2011-02-15 12:00:00,36.23,36.24,36.19,36.19,91100.0,17.7558,17.7607,17.7362,17.7362,91100.0
2011-02-15 12:05:00,36.19,36.19,36.15,36.16,88400.0,17.7362,17.7362,17.7166,17.7215,88400.0
2011-02-15 12:10:00,36.16,36.22,36.15,36.18,116000.0,17.7215,17.7509,17.7166,17.7313,116000.0
2011-02-15 12:15:00,36.19,36.19,36.16,36.18,61700.0,17.7362,17.7362,17.7215,17.7313,61700.0
2011-02-15 12:20:00,36.17,36.21,36.17,36.21,72900.0,17.7264,17.746,17.7264,17.746,72900.0
2011-02-15 12:25:00,36.2,36.21,36.2,36.2,37400.0,17.7411,17.746,17.7411,17.7411,37400.0
2011-02-15 12:30:00,36.2,36.23,36.2,36.22,92100.0,17.7411,17.7558,17.7411,17.7509,92100.0
2011-02-15 12:35:00,36.22,36.24,36.22,36.24,48600.0,17.7509,17.7607,17.7509,17.7607,48600.0
2011-02-15 12:40:00,36.24,36.24,36.23,36.23,52700.0,17.7607,17.7607,17.7558,17.7558,52700.0
2011-02-15 12:45:00,36.24,36.25,36.23,36.24,214800.0,17.7607,17.7656,17.7558,17.7607,214800.0
2011-02-15 12:50:00,36.25,36.26,36.21,36.24,339100.0,17.7656,17.7705,17.746,17.7607,339100.0
2011-02-15 12:55:00,36.23,36.26,36.21,36.25,160700.0,17.7558,17.7705,17.746,17.7656,160700.0
2011-02-15 13:00:00,36.25,36.26,36.22,36.23,95000.0,17.7656,17.7705,17.7509,17.7558,95000.0
2011-02-15 13:05:00,36.23,36.23,36.21,36.22,49600.0,17.7558,17.7558,17.746,17.7509,49600.0
2011-02-15 13:10:00,36.22,36.26,36.22,36.26,106900.0,17.7509,17.7705,17.7509,17.7705,106900.0
2011-02-15 13:15:00,36.26,36.26,36.24,36.25,138400.0,17.7705,17.7705,17.7607,17.7656,138400.0
2011-02-15 13:20:00,36.25,36.26,36.23,36.24,89000.0,17.7656,17.7705,17.7558,17.7607,89000.0
2011-02-15 13:25:00,36.23,36.28,36.23,36.28,86900.0,17.7558,17.7803,17.7558,17.7803,86900.0
2011-02-15 13:30:00,36.27,36.28,36.25,36.25,62900.0,17.7754,17.7803,17.7656,17.7656,62900.0
2011-02-15 13:35:00,36.26,36.26,36.25,36.26,26800.0,17.7705,17.7705,17.7656,17.7705,26800.0
2011-02-15 13:40:00,36.26,36.27,36.25,36.27,38700.0,17.7705,17.7754,17.7656,17.7754,38700.0
2011-02-15 13:45:00,36.27,36.27,36.26,36.27,34700.0,17.7754,17.7754,17.7705,17.7754,34700.0
2011-02-15 13:50:00,36.27,36.27,36.25,36.26,102200.0,17.7754,17.7754,17.7656,17.7705,102200.0
2011-02-15 13:55:00,36.25,36.31,36.25,36.31,200300.0,17.7656,17.795,17.7656,17.795,200300.0
2011-02-15 14:00:00,36.31,36.31,36.25,36.27,205000.0,17.795,17.795,17.7656,17.7754,205000.0
2011-02-15 14:05:00,36.27,36.29,36.26,36.29,121600.0,17.7754,17.7852,17.7705,17.7852,121600.0
2011-02-15 14:10:00,36.29,36.31,36.28,36.3,193000.0,17.7852,17.795,17.7803,17.7901,193000.0
2011-02-15 14:15:00,36.3,36.32,36.3,36.32,90200.0,17.7901,17.7999,17.7901,17.7999,90200.0
2011-02-15 14:20:00,36.32,36.34,36.28,36.28,228500.0,17.7999,17.8097,17.7803,17.7803,228500.0
2011-02-15 14:25:00,36.29,36.3,36.25,36.3,199400.0,17.7852,17.7901,17.7656,17.7901,199400.0
2011-02-15 14:30:00,36.3,36.33,36.29,36.31,193200.0,17.7901,17.8048,17.7852,17.795,193200.0
2011-02-15 14:35:00,36.3,36.33,36.3,36.3,108500.0,17.7901,17.8048,17.7901,17.7901,108500.0
2011-02-15 14:40:00,36.3,36.3,36.28,36.29,95800.0,17.7901,17.7901,17.7803,17.7852,95800.0
2011-02-15 14:45:00,36.28,36.3,36.28,36.3,60800.0,17.7803,17.7901,17.7803,17.7901,60800.0
2011-02-15 14:50:00,36.3,36.32,36.29,36.31,100700.0,17.7901,17.7999,17.7852,17.795,100700.0
2011-02-15 14:55:00,36.32,36.32,36.27,36.27,123600.0,17.7999,17.7999,17.7754,17.7754,123600.0
2011-02-15 15:00:00,36.27,36.29,36.25,36.29,155200.0,17.7754,17.7852,17.7656,17.7852,155200.0
2011-02-15 15:05:00,36.29,36.3,36.28,36.29,125700.0,17.7852,17.7901,17.7803,17.7852,125700.0
2011-02-15 15:10:00,36.3,36.34,36.29,36.34,164000.0,17.7901,17.8097,17.7852,17.8097,164000.0
2011-02-15 15:15:00,36.34,36.37,36.33,36.36,166500.0,17.8097,17.8244,17.8048,17.8195,166500.0
2011-02-15 15:20:00,36.37,36.37,36.34,36.34,113700.0,17.8244,17.8244,17.8097,17.8097,113700.0
2011-02-15 15:25:00,36.35,36.37,36.34,36.36,185000.0,17.8146,17.8244,17.8097,17.8195,185000.0
2011-02-15 15:30:00,36.37,36.39,36.35,36.39,391400.0,17.8244,17.8342,17.8146,17.8342,391400.0
2011-02-15 15:35:00,36.39,36.39,36.33,36.38,455500.0,17.8342,17.8342,17.8048,17.8293,455500.0
2011-02-15 15:40:00,36.39,36.42,36.38,36.42,303700.0,17.8342,17.8489,17.8293,17.8489,303700.0
2011-02-15 15:45:00,36.42,36.48,36.42,36.48,597000.0,17.8489,17.8783,17.8489,17.8783,597000.0
2011-02-15 15:50:00,36.48,36.5,36.44,36.44,769000.0,17.8783,17.8881,17.8587,17.8587,769000.0
2011-02-15 15:55:00,36.44,36.49,36.43,36.45,1153400.0,17.8587,17.8832,17.8538,17.8636,1153400.0
2011-02-16 09:30:00,36.36,36.47,36.21,36.23,512800.0,17.8195,17.8734,17.746,17.7558,512800.0
2011-02-16 09:35:00,36.23,36.27,36.05,36.08,461100.0,17.7558,17.7754,17.6676,17.6823,461100.0
2011-02-16 09:40:00,36.08,36.19,36.08,36.11,385800.0,17.6823,17.7362,17.6823,17.697,385800.0
2011-02-16 09:45:00,36.11,36.17,36.1,36.12,149600.0,17.697,17.7264,17.6921,17.7019,149600.0
2011-02-16 09:50:00,36.13,36.13,36.04,36.12,225100.0,17.7068,17.7068,17.6627,17.7019,225100.0
2011-02-16 09:55:00,36.11,36.16,36.11,36.15,98300.0,17.697,17.7215,17.697,17.7166,98300.0
2011-02-16 10:00:00,36.15,36.16,36.04,36.06,312400.0,17.7166,17.7215,17.6627,17.6725,312400.0
2011-02-16 10:05:00,36.06,36.11,36.05,36.06,165100.0,17.6725,17.697,17.6676,17.6725,165100.0
2011-02-16 10:10:00,36.07,36.12,36.02,36.03,278300.0,17.6774,17.7019,17.6529,17.6578,278300.0
2011-02-16 10:15:00,36.02,36.11,36.01,36.11,191000.0,17.6529,17.697,17.6479,17.697,191000.0
2011-02-16 10:20:00,36.11,36.15,36.09,36.14,203900.0,17.697,17.7166,17.6872,17.7117,203900.0
2011-02-16 10:25:00,36.14,36.16,36.11,36.14,222700.0,17.7117,17.7215,17.697,17.7117,222700.0
2011-02-16 10:30:00,36.14,36.17,36.11,36.17,171000.0,17.7117,17.7264,17.697,17.7264,171000.0
2011-02-16 10:35:00,36.17,36.27,36.14,36.26,425500.0,17.7264,17.7754,17.7117,17.7705,425500.0
2011-02-16 10:40:00,36.25,36.26,36.18,36.24,316600.0,17.7656,17.7705,17.7313,17.7607,316600.0
2011-02-16 10:45:00,36.23,36.25,36.22,36.24,117700.0,17.7558,17.7656,17.7509,17.7607,117700.0
2011-02-16 10:50:00,36.24,36.25,36.21,36.23,152800.0,17.7607,17.7656,17.746,17.7558,152800.0
2011-02-16 10:55:00,36.22,36.24,36.21,36.22,77200.0,17.7509,17.7607,17.746,17.7509,77200.0
2011-02-16 11:00:00,36.23,36.23,36.19,36.21,121300.0,17.7558,17.7558,17.7362,17.746,121300.0
2011-02-16 11:05:00,36.21,36.23,36.19,36.2,87700.0,17.746,17.7558,17.7362,17.7411,87700.0
2011-02-16 11:10:00,36.2,36.22,36.17,36.2,73600.0,17.7411,17.7509,17.7264,17.7411,73600.0
2011-02-16 11:15:00,36.21,36.21,36.18,36.18,45300.0,17.746,17.746,17.7313,17.7313,45300.0
2011-02-16 11:20:00,36.19,36.22,36.17,36.19,164400.0,17.7362,17.7509,17.7264,17.7362,164400.0
2011-02-16 11:25:00,36.19,36.22,36.15,36.17,332300.0,17.7362,17.7509,17.7166,17.7264,332300.0
2011-02-16 11:30:00,36.17,36.18,36.04,36.04,459100.0,17.7264,17.7313,17.6627,17.6627,459100.0
2011-02-16 11:35:00,36.04,36.09,36.04,36.08,370500.0,17.6627,17.6872,17.6627,17.6823,370500.0
2011-02-16 11:40:00,36.08,36.1,36.06,36.1,96200.0,17.6823,17.6921,17.6725,17.6921,96200.0
2011-02-16 11:45:00,36.1,36.19,36.09,36.15,161700.0,17.6921,17.7362,17.6872,17.7166,161700.0
2011-02-16 11:50:00,36.16,36.17,36.08,36.1,224700.0,17.7215,17.7264,17.6823,17.6921,224700.0
2011-02-16 11:55:00,36.1,36.14,36.08,36.11,104500.0,17.6921,17.7117,17.6823,17.697,104500.0
2011-02-16 12:00:00,36.11,36.12,36.05,36.06,319800.0,17.697,17.7019,17.6676,17.6725,319800.0
2011-02-16 12:05:00,36.06,36.09,36.0,36.0,242100.0,17.6725,17.6872,17.643,17.643,242100.0
2011-02-16 12:10:00,36.0,36.15,35.98,36.13,314200.0,17.643,17.7166,17.6332,17.7068,314200.0
2011-02-16 12:15:00,36.13,36.13,36.01,36.02,161000.0,17.7068,17.7068,17.6479,17.6529,161000.0
2011-02-16 12:20:00,36.02,36.05,36.02,36.05,241700.0,17.6529,17.6676,17.6529,17.6676,241700.0
2011-02-16 12:25:00,36.04,36.08,36.03,36.04,105300.0,17.6627,17.6823,17.6578,17.6627,105300.0
2011-02-16 12:30:00,36.05,36.11,36.02,36.02,224100.0,17.6676,17.697,17.6529,17.6529,224100.0
2011-02-16 12:35:00,36.02,36.03,35.97,36.01,190500.0,17.6529,17.6578,17.6283,17.6479,190500.0
2011-02-16 12:40:00,36.0,36.03,35.97,35.99,183800.0,17.643,17.6578,17.6283,17.6381,183800.0
2011-02-16 12:45:00,35.99,36.07,35.98,36.01,360800.0,17.6381,17.6774,17.6332,17.6479,360800.0
2011-02-16 12:50:00,36.01,36.02,35.95,35.96,241400.0,17.6479,17.6529,17.6185,17.6234,241400.0
2011-02-16 12:55:00,35.95,36.07,35.94,36.05,256500.0,17.6185,17.6774,17.6136,17.6676,256500.0
2011-02-16 13:00:00,36.05,36.06,36.01,36.02,68600.0,17.6676,17.6725,17.6479,17.6529,68600.0
2011-02-16 13:05:00,36.02,36.05,36.01,36.02,103600.0,17.6529,17.6676,17.6479,17.6529,103600.0
2011-02-16 13:10:00,36.03,36.07,36.02,36.07,96800.0,17.6578,17.6774,17.6529,17.6774,96800.0
2011-02-16 13:15:00,36.07,36.07,36.03,36.03,132900.0,17.6774,17.6774,17.6578,17.6578,132900.0
2011-02-16 13:20:00,36.02,36.06,36.01,36.04,141600.0,17.6529,17.6725,17.6479,17.6627,141600.0
2011-02-16 13:25:00,36.03,36.04,36.01,36.01,84900.0,17.6578,17.6627,17.6479,17.6479,84900.0
2011-02-16 13:30:00,36.02,36.03,36.0,36.03,82500.0,17.6529,17.6578,17.643,17.6578,82500.0
2011-02-16 13:35:00,36.03,36.03,36.02,36.03,61600.0,17.6578,17.6578,17.6529,17.6578,61600.0
2011-02-16 13:40:00,36.03,36.06,36.02,36.02,205800.0,17.6578,17.6725,17.6529,17.6529,205800.0
2011-02-16 13:45:00,36.02,36.05,36.0,36.01,465100.0,17.6529,17.6676,17.643,17.6479,465100.0
2011-02-16 13:50:00,36.01,36.02,36.0,36.0,67000.0,17.6479,17.6529,17.643,17.643,67000.0
2011-02-16 13:55:00,36.0,36.01,35.99,36.0,106100.0,17.643,17.6479,17.6381,17.643,106100.0
2011-02-16 14:00:00,36.0,36.01,35.98,36.01,122000.0,17.643,17.6479,17.6332,17.6479,122000.0
2011-02-16 14:05:00,36.01,36.03,35.99,36.01,194400.0,17.6479,17.6578,17.6381,17.6479,194400.0
2011-02-16 14:10:00,36.02,36.02,35.98,36.0,156100.0,17.6529,17.6529,17.6332,17.643,156100.0
2011-02-16 14:15:00,36.0,36.01,35.97,35.97,137000.0,17.643,17.6479,17.6283,17.6283,137000.0
2011-02-16 14:20:00,35.98,36.0,35.96,36.0,130700.0,17.6332,17.643,17.6234,17.643,130700.0
2011-02-16 14:25:00,35.99,36.01,35.98,35.98,131100.0,17.6381,17.6479,17.6332,17.6332,131100.0
2011-02-16 14:30:00,35.98,36.01,35.96,35.97,177300.0,17.6332,17.6479,17.6234,17.6283,177300.0
2011-02-16 14:35:00,35.97,36.0,35.97,36.0,214600.0,17.6283,17.643,17.6283,17.643,214600.0
2011-02-16 14:40:00,36.0,36.03,35.99,36.01,126100.0,17.643,17.6578,17.6381,17.6479,126100.0
2011-02-16 14:45:00,36.01,36.01,35.97,35.98,99700.0,17.6479,17.6479,17.6283,17.6332,99700.0
2011-02-16 14:50:00,35.98,35.99,35.96,35.97,183800.0,17.6332,17.6381,17.6234,17.6283,183800.0
2011-02-16 14:55:00,35.97,35.98,35.95,35.95,212100.0,17.6283,17.6332,17.6185,17.6185,212100.0
2011-02-16 15:00:00,35.96,35.98,35.95,35.95,207000.0,17.6234,17.6332,17.6185,17.6185,207000.0
2011-02-16 15:05:00,35.95,36.0,35.95,35.99,160100.0,17.6185,17.643,17.6185,17.6381,160100.0
2011-02-16 15:10:00,36.0,36.02,35.99,36.0,177400.0,17.643,17.6529,17.6381,17.643,177400.0
2011-02-16 15:15:00,36.0,36.02,35.98,36.02,302900.0,17.643,17.6529,17.6332,17.6529,302900.0
2011-02-16 15:20:00,36.02,36.02,35.99,36.0,163300.0,17.6529,17.6529,17.6381,17.643,163300.0
2011-02-16 15:25:00,36.01,36.04,36.0,36.02,147400.0,17.6479,17.6627,17.643,17.6529,147400.0
2011-02-16 15:30:00,36.02,36.08,36.01,36.06,233300.0,17.6529,17.6823,17.6479,17.6725,233300.0
2011-02-16 15:35:00,36.07,36.13,36.06,36.13,381700.0,17.6774,17.7068,17.6725,17.7068,381700.0
2011-02-16 15:40:00,36.12,36.13,36.09,36.13,291400.0,17.7019,17.7068,17.6872,17.7068,291400.0
2011-02-16 15:45:00,36.13,36.15,36.12,36.15,451000.0,17.7068,17.7166,17.7019,17.7166,451000.0
2011-02-16 15:50:00,36.15,36.18,36.12,36.14,584200.0,17.7166,17.7313,17.7019,17.7117,584200.0
2011-02-16 15:55:00,36.14,36.18,36.14,36.16,647400.0,17.7117,17.7313,17.7117,17.7215,647400.0
2011-02-17 09:30:00,36.02,36.14,36.02,36.09,286400.0,17.6529,17.7117,17.6529,17.6872,286400.0
2011-02-17 09:35:00,36.09,36.18,36.08,36.17,162100.0,17.6872,17.7313,17.6823,17.7264,162100.0
2011-02-17 09:40:00,36.16,36.23,36.09,36.19,211500.0,17.7215,17.7558,17.6872,17.7362,211500.0
2011-02-17 09:45:00,36.19,36.21,36.14,36.2,189800.0,17.7362,17.746,17.7117,17.7411,189800.0
2011-02-17 09:50:00,36.2,36.21,36.13,36.17,130700.0,17.7411,17.746,17.7068,17.7264,130700.0
2011-02-17 09:55:00,36.16,36.24,36.16,36.22,89300.0,17.7215,17.7607,17.7215,17.7509,89300.0
2011-02-17 10:00:00,36.22,36.27,36.18,36.25,289800.0,17.7509,17.7754,17.7313,17.7656,289800.0
2011-02-17 10:05:00,36.26,36.26,36.19,36.19,77400.0,17.7705,17.7705,17.7362,17.7362,77400.0
2011-02-17 10:10:00,36.2,36.21,36.15,36.2,107000.0,17.7411,17.746,17.7166,17.7411,107000.0
2011-02-17 10:15:00,36.21,36.23,36.16,36.23,203200.0,17.746,17.7558,17.7215,17.7558,203200.0
2011-02-17 10:20:00,36.23,36.26,36.2,36.22,155500.0,17.7558,17.7705,17.7411,17.7509,155500.0
2011-02-17 10:25:00,36.21,36.23,36.17,36.19,77400.0,17.746,17.7558,17.7264,17.7362,77400.0
2011-02-17 10:30:00,36.19,36.23,36.17,36.23,123000.0,17.7362,17.7558,17.7264,17.7558,123000.0
2011-02-17 10:35:00,36.23,36.27,36.23,36.27,184800.0,17.7558,17.7754,17.7558,17.7754,184800.0
2011-02-17 10:40:00,36.26,36.29,36.25,36.26,149000.0,17.7705,17.7852,17.7656,17.7705,149000.0
2011-02-17 10:45:00,36.27,36.29,36.27,36.28,109200.0,17.7754,17.7852,17.7754,17.7803,109200.0
2011-02-17 10:50:00,36.28,36.32,36.27,36.3,108400.0,17.7803,17.7999,17.7754,17.7901,108400.0
2011-02-17 10:55:00,36.31,36.31,36.23,36.3,107700.0,17.795,17.795,17.7558,17.7901,107700.0
2011-02-17 11:00:00,36.3,36.32,36.29,36.3,101700.0,17.7901,17.7999,17.7852,17.7901,101700.0
2011-02-17 11:05:00,36.29,36.32,36.28,36.3,137800.0,17.7852,17.7999,17.7803,17.7901,137800.0
2011-02-17 11:10:00,36.29,36.31,36.28,36.3,118000.0,17.7852,17.795,17.7803,17.7901,118000.0
2011-02-17 11:15:00,36.29,36.31,36.28,36.29,77500.0,17.7852,17.795,17.7803,17.7852,77500.0
2011-02-17 11:20:00,36.29,36.3,36.26,36.28,98800.0,17.7852,17.7901,17.7705,17.7803,98800.0
2011-02-17 11:25:00,36.29,36.33,36.28,36.33,101200.0,17.7852,17.8048,17.7803,17.8048,101200.0
2011-02-17 11:30:00,36.33,36.37,36.32,36.36,91900.0,17.8048,17.8244,17.7999,17.8195,91900.0
2011-02-17 11:35:00,36.36,36.37,36.34,36.37,85700.0,17.8195,17.8244,17.8097,17.8244,85700.0
2011-02-17 11:40:00,36.37,36.4,36.37,36.4,124700.0,17.8244,17.8391,17.8244,17.8391,124700.0
2011-02-17 11:45:00,36.4,36.42,36.39,36.39,107100.0,17.8391,17.8489,17.8342,17.8342,107100.0
2011-02-17 11:50:00,36.4,36.42,36.38,36.38,208600.0,17.8391,17.8489,17.8293,17.8293,208600.0
2011-02-17 11:55:00,36.38,36.43,36.38,36.4,122000.0,17.8293,17.8538,17.8293,17.8391,122000.0
2011-02-17 12:00:00,36.39,36.42,36.35,36.42,249000.0,17.8342,17.8489,17.8146,17.8489,249000.0
2011-02-17 12:05:00,36.41,36.43,36.41,36.42,65500.0,17.844,17.8538,17.844,17.8489,65500.0
2011-02-17 12:10:00,36.43,36.43,36.41,36.42,47300.0,17.8538,17.8538,17.844,17.8489,47300.0
2011-02-17 12:15:00,36.42,36.43,36.4,36.4,85900.0,17.8489,17.8538,17.8391,17.8391,85900.0
2011-02-17 12:20:00,36.41,36.41,36.37,36.39,67400.0,17.844,17.844,17.8244,17.8342,67400.0
2011-02-17 12:25:00,36.39,36.41,36.39,36.41,49700.0,17.8342,17.844,17.8342,17.844,49700.0
2011-02-17 12:30:00,36.41,36.43,36.4,36.41,73900.0,17.844,17.8538,17.8391,17.844,73900.0
2011-02-17 12:35:00,36.4,36.43,36.4,36.42,42400.0,17.8391,17.8538,17.8391,17.8489,42400.0
2011-02-17 12:40:00,36.42,36.43,36.38,36.38,105000.0,17.8489,17.8538,17.8293,17.8293,105000.0
2011-02-17 12:45:00,36.38,36.38,36.35,36.38,190300.0,17.8293,17.8293,17.8146,17.8293,190300.0
2011-02-17 12:50:00,36.38,36.38,36.34,36.34,192500.0,17.8293,17.8293,17.8097,17.8097,192500.0
2011-02-17 12:55:00,36.35,36.37,36.34,36.37,80800.0,17.8146,17.8244,17.8097,17.8244,80800.0
2011-02-17 13:00:00,36.37,36.38,36.33,36.34,85200.0,17.8244,17.8293,17.8048,17.8097,85200.0
2011-02-17 13:05:00,36.34,36.37,36.34,36.36,104100.0,17.8097,17.8244,17.8097,17.8195,104100.0
2011-02-17 13:10:00,36.36,36.37,36.34,36.35,126300.0,17.8195,17.8244,17.8097,17.8146,126300.0
2011-02-17 13:15:00,36.35,36.38,36.35,36.36,93900.0,17.8146,17.8293,17.8146,17.8195,93900.0
2011-02-17 13:20:00,36.35,36.39,36.35,36.37,80500.0,17.8146,17.8342,17.8146,17.8244,80500.0
2011-02-17 13:25:00,36.38,36.41,36.37,36.39,83200.0,17.8293,17.844,17.8244,17.8342,83200.0
2011-02-17 13:30:00,36.39,36.41,36.39,36.4,58500.0,17.8342,17.844,17.8342,17.8391,58500.0
2011-02-17 13:35:00,36.4,36.4,36.39,36.39,39500.0,17.8391,17.8391,17.8342,17.8342,39500.0
2011-02-17 13:40:00,36.39,36.4,36.36,36.36,104100.0,17.8342,17.8391,17.8195,17.8195,104100.0
2011-02-17 13:45:00,36.36,36.38,36.35,36.37,102200.0,17.8195,17.8293,17.8146,17.8244,102200.0
2011-02-17 13:50:00,36.36,36.37,36.35,36.37,79100.0,17.8195,17.8244,17.8146,17.8244,79100.0
2011-02-17 13:55:00,36.37,36.4,36.35,36.37,119100.0,17.8244,17.8391,17.8146,17.8244,119100.0
2011-02-17 14:00:00,36.37,36.4,36.36,36.38,106300.0,17.8244,17.8391,17.8195,17.8293,106300.0
2011-02-17 14:05:00,36.38,36.39,36.37,36.39,86000.0,17.8293,17.8342,17.8244,17.8342,86000.0
2011-02-17 14:10:00,36.39,36.39,36.38,36.39,69500.0,17.8342,17.8342,17.8293,17.8342,69500.0
2011-02-17 14:15:00,36.39,36.42,36.38,36.4,132300.0,17.8342,17.8489,17.8293,17.8391,132300.0
2011-02-17 14:20:00,36.4,36.41,36.37,36.38,229700.0,17.8391,17.844,17.8244,17.8293,229700.0
2011-02-17 14:25:00,36.37,36.38,36.35,36.37,156000.0,17.8244,17.8293,17.8146,17.8244,156000.0
2011-02-17 14:30:00,36.36,36.39,36.36,36.38,73700.0,17.8195,17.8342,17.8195,17.8293,73700.0
2011-02-17 14:35:00,36.38,36.4,36.37,36.39,58100.0,17.8293,17.8391,17.8244,17.8342,58100.0
2011-02-17 14:40:00,36.4,36.4,36.37,36.38,86100.0,17.8391,17.8391,17.8244,17.8293,86100.0
2011-02-17 14:45:00,36.38,36.39,36.37,36.39,149100.0,17.8293,17.8342,17.8244,17.8342,149100.0
2011-02-17 14:50:00,36.38,36.43,36.38,36.42,251300.0,17.8293,17.8538,17.8293,17.8489,251300.0
2011-02-17 14:55:00,36.42,36.44,36.41,36.43,148500.0,17.8489,17.8587,17.844,17.8538,148500.0
2011-02-17 15:00:00,36.43,36.44,36.42,36.43,96000.0,17.8538,17.8587,17.8489,17.8538,96000.0
2011-02-17 15:05:00,36.43,36.44,36.41,36.43,209600.0,17.8538,17.8587,17.844,17.8538,209600.0
2011-02-17 15:10:00,36.42,36.43,36.41,36.42,65600.0,17.8489,17.8538,17.844,17.8489,65600.0
2011-02-17 15:15:00,36.41,36.42,36.39,36.4,235700.0,17.844,17.8489,17.8342,17.8391,235700.0
2011-02-17 15:20:00,36.4,36.42,36.4,36.42,388200.0,17.8391,17.8489,17.8391,17.8489,388200.0
2011-02-17 15:25:00,36.42,36.43,36.37,36.4,290700.0,17.8489,17.8538,17.8244,17.8391,290700.0
2011-02-17 15:30:00,36.4,36.42,36.39,36.4,128500.0,17.8391,17.8489,17.8342,17.8391,128500.0
2011-02-17 15:35:00,36.4,36.43,36.39,36.41,335000.0,17.8391,17.8538,17.8342,17.844,335000.0
2011-02-17 15:40:00,36.41,36.45,36.41,36.42,432400.0,17.844,17.8636,17.844,17.8489,432400.0
2011-02-17 15:45:00,36.43,36.45,36.4,36.43,389500.0,17.8538,17.8636,17.8391,17.8538,389500.0
2011-02-17 15:50:00,36.43,36.43,36.39,36.39,277400.0,17.8538,17.8538,17.8342,17.8342,277400.0
2011-02-17 15:55:00,36.39,36.42,36.36,36.36,747400.0,17.8342,17.8489,17.8195,17.8195,747400.0
2011-02-18 09:30:00,36.4,36.45,36.27,36.34,2396900.0,17.8391,17.8636,17.7754,17.8097,2396900.0
2011-02-18 09:35:00,36.33,36.45,36.33,36.44,217800.0,17.8048,17.8636,17.8048,17.8587,217800.0
2011-02-18 09:40:00,36.44,36.48,36.42,36.44,187900.0,17.8587,17.8783,17.8489,17.8587,187900.0
2011-02-18 09:45:00,36.44,36.46,36.36,36.4,260700.0,17.8587,17.8685,17.8195,17.8391,260700.0
2011-02-18 09:50:00,36.4,36.46,36.39,36.43,104800.0,17.8391,17.8685,17.8342,17.8538,104800.0
2011-02-18 09:55:00,36.44,36.45,36.36,36.38,122000.0,17.8587,17.8636,17.8195,17.8293,122000.0
2011-02-18 10:00:00,36.37,36.43,36.37,36.41,177100.0,17.8244,17.8538,17.8244,17.844,177100.0
2011-02-18 10:05:00,36.4,36.46,36.39,36.4,114400.0,17.8391,17.8685,17.8342,17.8391,114400.0
2011-02-18 10:10:00,36.4,36.45,36.38,36.43,103500.0,17.8391,17.8636,17.8293,17.8538,103500.0
2011-02-18 10:15:00,36.43,36.47,36.43,36.44,100400.0,17.8538,17.8734,17.8538,17.8587,100400.0
2011-02-18 10:20:00,36.43,36.46,36.4,36.42,92300.0,17.8538,17.8685,17.8391,17.8489,92300.0
2011-02-18 10:25:00,36.42,36.45,36.41,36.45,90000.0,17.8489,17.8636,17.844,17.8636,90000.0
2011-02-18 10:30:00,36.46,36.46,36.41,36.44,144800.0,17.8685,17.8685,17.844,17.8587,144800.0
2011-02-18 10:35:00,36.43,36.46,36.43,36.45,131600.0,17.8538,17.8685,17.8538,17.8636,131600.0
2011-02-18 10:40:00,36.45,36.47,36.44,36.47,89300.0,17.8636,17.8734,17.8587,17.8734,89300.0
2011-02-18 10:45:00,36.47,36.5,36.47,36.49,142000.0,17.8734,17.8881,17.8734,17.8832,142000.0
2011-02-18 10:50:00,36.5,36.5,36.46,36.48,117000.0,17.8881,17.8881,17.8685,17.8783,117000.0
2011-02-18 10:55:00,36.48,36.51,36.46,36.47,204400.0,17.8783,17.893,17.8685,17.8734,204400.0
2011-02-18 11:00:00,36.46,36.48,36.45,36.48,49600.0,17.8685,17.8783,17.8636,17.8783,49600.0
2011-02-18 11:05:00,36.47,36.5,36.47,36.49,79300.0,17.8734,17.8881,17.8734,17.8832,79300.0
2011-02-18 11:10:00,36.49,36.51,36.48,36.5,195000.0,17.8832,17.893,17.8783,17.8881,195000.0
2011-02-18 11:15:00,36.5,36.51,36.49,36.51,105200.0,17.8881,17.893,17.8832,17.893,105200.0
2011-02-18 11:20:00,36.5,36.54,36.5,36.54,169100.0,17.8881,17.9077,17.8881,17.9077,169100.0
2011-02-18 11:25:00,36.54,36.55,36.53,36.54,49300.0,17.9077,17.9126,17.9028,17.9077,49300.0
2011-02-18 11:30:00,36.55,36.59,36.54,36.59,134600.0,17.9126,17.9322,17.9077,17.9322,134600.0
2011-02-18 11:35:00,36.59,36.6,36.58,36.6,94600.0,17.9322,17.9371,17.9273,17.9371,94600.0
2011-02-18 11:40:00,36.6,36.6,36.59,36.6,95400.0,17.9371,17.9371,17.9322,17.9371,95400.0
2011-02-18 11:45:00,36.6,36.62,36.59,36.62,195600.0,17.9371,17.9469,17.9322,17.9469,195600.0
2011-02-18 11:50:00,36.62,36.64,36.6,36.63,174000.0,17.9469,17.9567,17.9371,17.9518,174000.0
2011-02-18 11:55:00,36.63,36.65,36.63,36.64,126100.0,17.9518,17.9616,17.9518,17.9567,126100.0
2011-02-18 12:00:00,36.65,36.7,36.64,36.7,220700.0,17.9616,17.9861,17.9567,17.9861,220700.0
2011-02-18 12:05:00,36.69,36.72,36.69,36.71,144300.0,17.9812,17.9959,17.9812,17.991,144300.0
2011-02-18 12:10:00,36.72,36.72,36.66,36.72,162600.0,17.9959,17.9959,17.9665,17.9959,162600.0
2011-02-18 12:15:00,36.72,36.75,36.71,36.73,305000.0,17.9959,18.0106,17.991,18.0008,305000.0
2011-02-18 12:20:00,36.73,36.75,36.72,36.75,226500.0,18.0008,18.0106,17.9959,18.0106,226500.0
2011-02-18 12:25:00,36.75,36.76,36.73,36.73,221700.0,18.0106,18.0155,18.0008,18.0008,221700.0
2011-02-18 12:30:00,36.72,36.73,36.63,36.67,268600.0,17.9959,18.0008,17.9518,17.9714,268600.0
2011-02-18 12:35:00,36.68,36.71,36.67,36.7,107400.0,17.9763,17.991,17.9714,17.9861,107400.0
2011-02-18 12:40:00,36.69,36.72,36.69,36.72,89900.0,17.9812,17.9959,17.9812,17.9959,89900.0
2011-02-18 12:45:00,36.72,36.76,36.71,36.76,131400.0,17.9959,18.0155,17.991,18.0155,131400.0
2011-02-18 12:50:00,36.76,36.81,36.75,36.8,466900.0,18.0155,18.04,18.0106,18.0351,466900.0
2011-02-18 12:55:00,36.8,36.8,36.77,36.77,90500.0,18.0351,18.0351,18.0204,18.0204,90500.0
2011-02-18 13:00:00,36.77,36.78,36.74,36.76,131700.0,18.0204,18.0253,18.0057,18.0155,131700.0
2011-02-18 13:05:00,36.75,36.75,36.73,36.74,101900.0,18.0106,18.0106,18.0008,18.0057,101900.0
2011-02-18 13:10:00,36.75,36.77,36.72,36.72,134000.0,18.0106,18.0204,17.9959,17.9959,134000.0
2011-02-18 13:15:00,36.72,36.73,36.69,36.7,156100.0,17.9959,18.0008,17.9812,17.9861,156100.0
2011-02-18 13:20:00,36.7,36.7,36.65,36.7,116500.0,17.9861,17.9861,17.9616,17.9861,116500.0
2011-02-18 13:25:00,36.7,36.72,36.69,36.71,72600.0,17.9861,17.9959,17.9812,17.991,72600.0
2011-02-18 13:30:00,36.71,36.72,36.66,36.66,147200.0,17.991,17.9959,17.9665,17.9665,147200.0
2011-02-18 13:35:00,36.67,36.68,36.65,36.66,149000.0,17.9714,17.9763,17.9616,17.9665,149000.0
2011-02-18 13:40:00,36.65,36.65,36.62,36.64,214900.0,17.9616,17.9616,17.9469,17.9567,214900.0
2011-02-18 13:45:00,36.64,36.64,36.63,36.64,106300.0,17.9567,17.9567,17.9518,17.9567,106300.0
2011-02-18 13:50:00,36.64,36.64,36.62,36.64,83400.0,17.9567,17.9567,17.9469,17.9567,83400.0
2011-02-18 13:55:00,36.63,36.64,36.59,36.63,115900.0,17.9518,17.9567,17.9322,17.9518,115900.0
2011-02-18 14:00:00,36.63,36.63,36.6,36.62,223600.0,17.9518,17.9518,17.9371,17.9469,223600.0
2011-02-18 14:05:00,36.62,36.64,36.59,36.63,353500.0,17.9469,17.9567,17.9322,17.9518,353500.0
2011-02-18 14:10:00,36.64,36.66,36.63,36.65,139900.0,17.9567,17.9665,17.9518,17.9616,139900.0
2011-02-18 14:15:00,36.65,36.65,36.59,36.63,215800.0,17.9616,17.9616,17.9322,17.9518,215800.0
2011-02-18 14:20:00,36.63,36.64,36.61,36.62,95200.0,17.9518,17.9567,17.942,17.9469,95200.0
2011-02-18 14:25:00,36.62,36.62,36.57,36.58,244100.0,17.9469,17.9469,17.9224,17.9273,244100.0
2011-02-18 14:30:00,36.59,36.62,36.55,36.61,131900.0,17.9322,17.9469,17.9126,17.942,131900.0
2011-02-18 14:35:00,36.62,36.65,36.59,36.59,109200.0,17.9469,17.9616,17.9322,17.9322,109200.0
2011-02-18 14:40:00,36.59,36.62,36.59,36.6,156100.0,17.9322,17.9469,17.9322,17.9371,156100.0
2011-02-18 14:45:00,36.6,36.63,36.6,36.62,155200.0,17.9371,17.9518,17.9371,17.9469,155200.0
2011-02-18 14:50:00,36.62,36.63,36.61,36.62,147500.0,17.9469,17.9518,17.942,17.9469,147500.0
2011-02-18 14:55:00,36.62,36.63,36.61,36.62,95600.0,17.9469,17.9518,17.942,17.9469,95600.0
2011-02-18 15:00:00,36.63,36.63,36.61,36.61,103000.0,17.9518,17.9518,17.942,17.942,103000.0
2011-02-18 15:05:00,36.61,36.61,36.58,36.6,193100.0,17.942,17.942,17.9273,17.9371,193100.0
2011-02-18 15:10:00,36.61,36.61,36.57,36.58,133800.0,17.942,17.942,17.9224,17.9273,133800.0
2011-02-18 15:15:00,36.58,36.59,36.56,36.58,258000.0,17.9273,17.9322,17.9175,17.9273,258000.0
2011-02-18 15:20:00,36.57,36.62,36.57,36.61,100000.0,17.9224,17.9469,17.9224,17.942,100000.0
2011-02-18 15:25:00,36.61,36.63,36.61,36.61,111800.0,17.942,17.9518,17.942,17.942,111800.0
2011-02-18 15:30:00,36.61,36.62,36.54,36.58,233700.0,17.942,17.9469,17.9077,17.9273,233700.0
2011-02-18 15:35:00,36.58,36.61,36.52,36.52,254000.0,17.9273,17.942,17.8979,17.8979,254000.0
2011-02-18 15:40:00,36.52,36.59,36.52,36.59,191400.0,17.8979,17.9322,17.8979,17.9322,191400.0
2011-02-18 15:45:00,36.59,36.61,36.56,36.57,316300.0,17.9322,17.942,17.9175,17.9224,316300.0
2011-02-18 15:50:00,36.57,36.62,36.56,36.57,376800.0,17.9224,17.9469,17.9175,17.9224,376800.0
2011-02-18 15:55:00,36.57,36.64,36.57,36.62,668900.0,17.9224,17.9567,17.9224,17.9469,668900.0
2011-02-22 09:30:00,36.24,36.32,36.08,36.14,739800.0,17.7607,17.7999,17.6823,17.7117,739800.0
2011-02-22 09:35:00,36.14,36.24,36.01,36.23,418300.0,17.7117,17.7607,17.6479,17.7558,418300.0
2011-02-22 09:40:00,36.24,36.25,36.12,36.18,253500.0,17.7607,17.7656,17.7019,17.7313,253500.0
2011-02-22 09:45:00,36.17,36.25,36.16,36.18,182600.0,17.7264,17.7656,17.7215,17.7313,182600.0
2011-02-22 09:50:00,36.17,36.25,36.17,36.19,153700.0,17.7264,17.7656,17.7264,17.7362,153700.0
2011-02-22 09:55:00,36.18,36.25,36.15,36.25,199100.0,17.7313,17.7656,17.7166,17.7656,199100.0
2011-02-22 10:00:00,36.23,36.25,36.14,36.16,236400.0,17.7558,17.7656,17.7117,17.7215,236400.0
2011-02-22 10:05:00,36.15,36.19,36.13,36.18,194000.0,17.7166,17.7362,17.7068,17.7313,194000.0
2011-02-22 10:10:00,36.19,36.25,36.18,36.21,141200.0,17.7362,17.7656,17.7313,17.746,141200.0
2011-02-22 10:15:00,36.21,36.23,36.18,36.21,162300.0,17.746,17.7558,17.7313,17.746,162300.0
2011-02-22 10:20:00,36.2,36.25,36.18,36.22,136700.0,17.7411,17.7656,17.7313,17.7509,136700.0
2011-02-22 10:25:00,36.21,36.23,36.19,36.19,135200.0,17.746,17.7558,17.7362,17.7362,135200.0
2011-02-22 10:30:00,36.19,36.21,36.13,36.2,237900.0,17.7362,17.746,17.7068,17.7411,237900.0
2011-02-22 10:35:00,36.2,36.2,36.15,36.17,138200.0,17.7411,17.7411,17.7166,17.7264,138200.0
2011-02-22 10:40:00,36.18,36.23,36.17,36.22,107100.0,17.7313,17.7558,17.7264,17.7509,107100.0
2011-02-22 10:45:00,36.23,36.24,36.21,36.23,121200.0,17.7558,17.7607,17.746,17.7558,121200.0
2011-02-22 10:50:00,36.22,36.23,36.17,36.17,100200.0,17.7509,17.7558,17.7264,17.7264,100200.0
2011-02-22 10:55:00,36.18,36.18,36.14,36.15,177100.0,17.7313,17.7313,17.7117,17.7166,177100.0
2011-02-22 11:00:00,36.15,36.16,36.11,36.12,115000.0,17.7166,17.7215,17.697,17.7019,115000.0
2011-02-22 11:05:00,36.12,36.14,36.1,36.11,113600.0,17.7019,17.7117,17.6921,17.697,113600.0
2011-02-22 11:10:00,36.12,36.12,36.08,36.09,95900.0,17.7019,17.7019,17.6823,17.6872,95900.0
2011-02-22 11:15:00,36.09,36.09,36.06,36.07,121000.0,17.6872,17.6872,17.6725,17.6774,121000.0
2011-02-22 11:20:00,36.07,36.14,36.07,36.11,160800.0,17.6774,17.7117,17.6774,17.697,160800.0
2011-02-22 11:25:00,36.11,36.13,36.1,36.11,78000.0,17.697,17.7068,17.6921,17.697,78000.0
2011-02-22 11:30:00,36.12,36.12,36.05,36.08,162100.0,17.7019,17.7019,17.6676,17.6823,162100.0
2011-02-22 11:35:00,36.07,36.08,36.05,36.05,120300.0,17.6774,17.6823,17.6676,17.6676,120300.0
2011-02-22 11:40:00,36.05,36.11,36.04,36.07,181800.0,17.6676,17.697,17.6627,17.6774,181800.0
2011-02-22 11:45:00,36.06,36.09,36.04,36.04,120400.0,17.6725,17.6872,17.6627,17.6627,120400.0
2011-02-22 11:50:00,36.04,36.05,36.0,36.01,187100.0,17.6627,17.6676,17.643,17.6479,187100.0
2011-02-22 11:55:00,36.0,36.02,35.97,35.99,292100.0,17.643,17.6529,17.6283,17.6381,292100.0
2011-02-22 12:00:00,36.0,36.04,36.0,36.04,245800.0,17.643,17.6627,17.643,17.6627,245800.0
2011-02-22 12:05:00,36.03,36.04,36.01,36.02,101300.0,17.6578,17.6627,17.6479,17.6529,101300.0
2011-02-22 12:10:00,36.02,36.03,36.0,36.02,58100.0,17.6529,17.6578,17.643,17.6529,58100.0
2011-02-22 12:15:00,36.02,36.06,36.01,36.04,199300.0,17.6529,17.6725,17.6479,17.6627,199300.0
2011-02-22 12:20:00,36.03,36.04,36.0,36.01,155600.0,17.6578,17.6627,17.643,17.6479,155600.0
2011-02-22 12:25:00,36.0,36.04,36.0,36.03,112900.0,17.643,17.6627,17.643,17.6578,112900.0
2011-02-22 12:30:00,36.04,36.05,36.02,36.05,68000.0,17.6627,17.6676,17.6529,17.6676,68000.0
2011-02-22 12:35:00,36.05,36.06,36.03,36.04,74300.0,17.6676,17.6725,17.6578,17.6627,74300.0
2011-02-22 12:40:00,36.04,36.06,36.0,36.04,178500.0,17.6627,17.6725,17.643,17.6627,178500.0
2011-02-22 12:45:00,36.04,36.08,35.98,35.99,291400.0,17.6627,17.6823,17.6332,17.6381,291400.0
2011-02-22 12:50:00,35.99,35.99,35.95,35.97,174500.0,17.6381,17.6381,17.6185,17.6283,174500.0
2011-02-22 12:55:00,35.97,35.97,35.91,35.93,144900.0,17.6283,17.6283,17.5989,17.6087,144900.0
2011-02-22 13:00:00,35.93,35.97,35.9,35.96,223700.0,17.6087,17.6283,17.594,17.6234,223700.0
2011-02-22 13:05:00,35.95,36.05,35.95,36.05,118800.0,17.6185,17.6676,17.6185,17.6676,118800.0
2011-02-22 13:10:00,36.05,36.06,36.0,36.0,119700.0,17.6676,17.6725,17.643,17.643,119700.0
2011-02-22 13:15:00,36.01,36.02,35.98,35.99,71800.0,17.6479,17.6529,17.6332,17.6381,71800.0
2011-02-22 13:20:00,35.98,35.99,35.91,35.94,126500.0,17.6332,17.6381,17.5989,17.6136,126500.0
2011-02-22 13:25:00,35.94,35.99,35.93,35.98,103800.0,17.6136,17.6381,17.6087,17.6332,103800.0
2011-02-22 13:30:00,35.98,36.0,35.98,36.0,85500.0,17.6332,17.643,17.6332,17.643,85500.0
2011-02-22 13:35:00,36.0,36.03,35.99,36.03,121500.0,17.643,17.6578,17.6381,17.6578,121500.0
2011-02-22 13:40:00,36.03,36.05,35.98,35.98,74100.0,17.6578,17.6676,17.6332,17.6332,74100.0
2011-02-22 13:45:00,35.98,36.0,35.93,35.97,153400.0,17.6332,17.643,17.6087,17.6283,153400.0
2011-02-22 13:50:00,35.97,36.04,35.97,36.04,99400.0,17.6283,17.6627,17.6283,17.6627,99400.0
2011-02-22 13:55:00,36.03,36.04,35.98,35.99,61900.0,17.6578,17.6627,17.6332,17.6381,61900.0
2011-02-22 14:00:00,35.99,36.01,35.96,35.97,88900.0,17.6381,17.6479,17.6234,17.6283,88900.0
2011-02-22 14:05:00,35.96,35.98,35.9,35.94,137800.0,17.6234,17.6332,17.594,17.6136,137800.0
2011-02-22 14:10:00,35.94,35.98,35.94,35.98,81000.0,17.6136,17.6332,17.6136,17.6332,81000.0
2011-02-22 14:15:00,35.98,36.0,35.95,35.95,68600.0,17.6332,17.643,17.6185,17.6185,68600.0
2011-02-22 14:20:00,35.95,35.97,35.93,35.94,83300.0,17.6185,17.6283,17.6087,17.6136,83300.0
2011-02-22 14:25:00,35.95,35.98,35.92,35.96,83600.0,17.6185,17.6332,17.6038,17.6234,83600.0
2011-02-22 14:30:00,35.96,35.99,35.95,35.96,95300.0,17.6234,17.6381,17.6185,17.6234,95300.0
2011-02-22 14:35:00,35.96,35.98,35.95,35.96,78300.0,17.6234,17.6332,17.6185,17.6234,78300.0
2011-02-22 14:40:00,35.96,35.96,35.93,35.94,68100.0,17.6234,17.6234,17.6087,17.6136,68100.0
2011-02-22 14:45:00,35.94,35.96,35.94,35.94,60100.0,17.6136,17.6234,17.6136,17.6136,60100.0
2011-02-22 14:50:00,35.94,35.96,35.92,35.92,89900.0,17.6136,17.6234,17.6038,17.6038,89900.0
2011-02-22 14:55:00,35.92,35.95,35.9,35.92,81100.0,17.6038,17.6185,17.594,17.6038,81100.0
2011-02-22 15:00:00,35.91,35.93,35.9,35.93,94200.0,17.5989,17.6087,17.594,17.6087,94200.0
2011-02-22 15:05:00,35.93,35.93,35.9,35.92,221800.0,17.6087,17.6087,17.594,17.6038,221800.0
2011-02-22 15:10:00,35.91,35.93,35.9,35.93,82200.0,17.5989,17.6087,17.594,17.6087,82200.0
2011-02-22 15:15:00,35.93,35.93,35.9,35.9,89000.0,17.6087,17.6087,17.594,17.594,89000.0
2011-02-22 15:20:00,35.9,35.92,35.88,35.89,259400.0,17.594,17.6038,17.5842,17.5891,259400.0
2011-02-22 15:25:00,35.9,35.9,35.86,35.88,164100.0,17.594,17.594,17.5744,17.5842,164100.0
2011-02-22 15:30:00,35.89,35.91,35.85,35.86,209900.0,17.5891,17.5989,17.5695,17.5744,209900.0
2011-02-22 15:35:00,35.86,35.89,35.85,35.86,353600.0,17.5744,17.5891,17.5695,17.5744,353600.0
2011-02-22 15:40:00,35.85,35.89,35.85,35.85,215900.0,17.5695,17.5891,17.5695,17.5695,215900.0
2011-02-22 15:45:00,35.87,35.92,35.87,35.88,354700.0,17.5793,17.6038,17.5793,17.5842,354700.0
2011-02-22 15:50:00,35.89,35.97,35.87,35.9,518500.0,17.5891,17.6283,17.5793,17.594,518500.0
2011-02-22 15:55:00,35.91,36.0,35.91,35.99,779200.0,17.5989,17.643,17.5989,17.6381,779200.0
2011-02-23 09:30:00,35.8,35.99,35.8,35.96,457300.0,17.545,17.6381,17.545,17.6234,457300.0
2011-02-23 09:35:00,35.97,36.09,35.91,35.92,487500.0,17.6283,17.6872,17.5989,17.6038,487500.0
2011-02-23 09:40:00,35.91,35.92,35.75,35.76,274600.0,17.5989,17.6038,17.5205,17.5254,274600.0
2011-02-23 09:45:00,35.76,35.84,35.72,35.82,323600.0,17.5254,17.5646,17.5058,17.5548,323600.0
2011-02-23 09:50:00,35.82,35.89,35.75,35.76,287900.0,17.5548,17.5891,17.5205,17.5254,287900.0
2011-02-23 09:55:00,35.77,35.85,35.75,35.82,138200.0,17.5303,17.5695,17.5205,17.5548,138200.0
2011-02-23 10:00:00,35.82,35.92,35.78,35.82,266900.0,17.5548,17.6038,17.5352,17.5548,266900.0
2011-02-23 10:05:00,35.82,35.84,35.75,35.75,156000.0,17.5548,17.5646,17.5205,17.5205,156000.0
2011-02-23 10:10:00,35.76,35.84,35.75,35.78,170000.0,17.5254,17.5646,17.5205,17.5352,170000.0
2011-02-23 10:15:00,35.78,35.8,35.75,35.77,145900.0,17.5352,17.545,17.5205,17.5303,145900.0
2011-02-23 10:20:00,35.78,35.87,35.77,35.81,189600.0,17.5352,17.5793,17.5303,17.5499,189600.0
2011-02-23 10:25:00,35.8,35.82,35.76,35.76,110200.0,17.545,17.5548,17.5254,17.5254,110200.0
2011-02-23 10:30:00,35.77,35.82,35.75,35.78,144800.0,17.5303,17.5548,17.5205,17.5352,144800.0
2011-02-23 10:35:00,35.78,35.84,35.77,35.83,155300.0,17.5352,17.5646,17.5303,17.5597,155300.0
2011-02-23 10:40:00,35.82,35.84,35.77,35.77,228700.0,17.5548,17.5646,17.5303,17.5303,228700.0
2011-02-23 10:45:00,35.77,35.82,35.77,35.81,255100.0,17.5303,17.5548,17.5303,17.5499,255100.0
2011-02-23 10:50:00,35.81,35.89,35.81,35.87,111200.0,17.5499,17.5891,17.5499,17.5793,111200.0
2011-02-23 10:55:00,35.88,35.9,35.84,35.85,111400.0,17.5842,17.594,17.5646,17.5695,111400.0
2011-02-23 11:00:00,35.86,35.88,35.84,35.87,117200.0,17.5744,17.5842,17.5646,17.5793,117200.0
2011-02-23 11:05:00,35.86,35.88,35.84,35.88,57000.0,17.5744,17.5842,17.5646,17.5842,57000.0
2011-02-23 11:10:00,35.88,35.9,35.86,35.89,116700.0,17.5842,17.594,17.5744,17.5891,116700.0
2011-02-23 11:15:00,35.89,35.9,35.87,35.87,69200.0,17.5891,17.594,17.5793,17.5793,69200.0
2011-02-23 11:20:00,35.87,35.88,35.85,35.87,84100.0,17.5793,17.5842,17.5695,17.5793,84100.0
2011-02-23 11:25:00,35.87,35.9,35.85,35.87,92200.0,17.5793,17.594,17.5695,17.5793,92200.0
2011-02-23 11:30:00,35.87,35.87,35.77,35.79,215100.0,17.5793,17.5793,17.5303,17.5401,215100.0
2011-02-23 11:35:00,35.79,35.83,35.77,35.78,114500.0,17.5401,17.5597,17.5303,17.5352,114500.0
2011-02-23 11:40:00,35.78,35.86,35.77,35.84,121600.0,17.5352,17.5744,17.5303,17.5646,121600.0
2011-02-23 11:45:00,35.83,35.89,35.81,35.83,219200.0,17.5597,17.5891,17.5499,17.5597,219200.0
2011-02-23 11:50:00,35.83,35.86,35.82,35.84,124300.0,17.5597,17.5744,17.5548,17.5646,124300.0
2011-02-23 11:55:00,35.84,35.87,35.83,35.86,117200.0,17.5646,17.5793,17.5597,17.5744,117200.0
2011-02-23 12:00:00,35.87,35.89,35.83,35.87,146500.0,17.5793,17.5891,17.5597,17.5793,146500.0
2011-02-23 12:05:00,35.88,35.9,35.85,35.85,259900.0,17.5842,17.594,17.5695,17.5695,259900.0
2011-02-23 12:10:00,35.85,35.87,35.8,35.87,141500.0,17.5695,17.5793,17.545,17.5793,141500.0
2011-02-23 12:15:00,35.87,35.89,35.81,35.84,158500.0,17.5793,17.5891,17.5499,17.5646,158500.0
2011-02-23 12:20:00,35.83,35.96,35.83,35.94,287500.0,17.5597,17.6234,17.5597,17.6136,287500.0
2011-02-23 12:25:00,35.94,35.96,35.9,35.91,123200.0,17.6136,17.6234,17.594,17.5989,123200.0
2011-02-23 12:30:00,35.91,35.93,35.9,35.91,103300.0,17.5989,17.6087,17.594,17.5989,103300.0
2011-02-23 12:35:00,35.91,35.96,35.9,35.93,226900.0,17.5989,17.6234,17.594,17.6087,226900.0
2011-02-23 12:40:00,35.94,35.94,35.89,35.89,81500.0,17.6136,17.6136,17.5891,17.5891,81500.0
2011-02-23 12:45:00,35.89,35.92,35.87,35.91,102900.0,17.5891,17.6038,17.5793,17.5989,102900.0
2011-02-23 12:50:00,35.91,35.94,35.9,35.9,147100.0,17.5989,17.6136,17.594,17.594,147100.0
2011-02-23 12:55:00,35.9,35.97,35.9,35.95,122500.0,17.594,17.6283,17.594,17.6185,122500.0
2011-02-23 13:00:00,35.94,35.97,35.92,35.96,131400.0,17.6136,17.6283,17.6038,17.6234,131400.0
2011-02-23 13:05:00,35.96,35.97,35.92,35.94,116000.0,17.6234,17.6283,17.6038,17.6136,116000.0
2011-02-23 13:10:00,35.94,35.95,35.9,35.9,171400.0,17.6136,17.6185,17.594,17.594,171400.0
2011-02-23 13:15:00,35.9,35.9,35.78,35.8,254400.0,17.594,17.594,17.5352,17.545,254400.0
2011-02-23 13:20:00,35.8,35.91,35.8,35.91,189300.0,17.545,17.5989,17.545,17.5989,189300.0
2011-02-23 13:25:00,35.9,35.92,35.87,35.91,84600.0,17.594,17.6038,17.5793,17.5989,84600.0
2011-02-23 13:30:00,35.91,35.94,35.88,35.91,195700.0,17.5989,17.6136,17.5842,17.5989,195700.0
2011-02-23 13:35:00,35.91,35.98,35.9,35.95,119600.0,17.5989,17.6332,17.594,17.6185,119600.0
2011-02-23 13:40:00,35.94,35.95,35.86,35.92,138000.0,17.6136,17.6185,17.5744,17.6038,138000.0
2011-02-23 13:45:00,35.91,35.94,35.91,35.91,54600.0,17.5989,17.6136,17.5989,17.5989,54600.0
2011-02-23 13:50:00,35.91,35.95,35.91,35.95,97100.0,17.5989,17.6185,17.5989,17.6185,97100.0
2011-02-23 13:55:00,35.95,35.97,35.91,35.91,84600.0,17.6185,17.6283,17.5989,17.5989,84600.0
2011-02-23 14:00:00,35.91,35.95,35.89,35.95,82100.0,17.5989,17.6185,17.5891,17.6185,82100.0
2011-02-23 14:05:00,35.94,35.95,35.88,35.9,117400.0,17.6136,17.6185,17.5842,17.594,117400.0
2011-02-23 14:10:00,35.89,35.9,35.85,35.86,73500.0,17.5891,17.594,17.5695,17.5744,73500.0
2011-02-23 14:15:00,35.87,35.9,35.85,35.89,120700.0,17.5793,17.594,17.5695,17.5891,120700.0
2011-02-23 14:20:00,35.89,35.91,35.87,35.9,112300.0,17.5891,17.5989,17.5793,17.594,112300.0
2011-02-23 14:25:00,35.9,35.9,35.84,35.86,110400.0,17.594,17.594,17.5646,17.5744,110400.0
2011-02-23 14:30:00,35.86,35.9,35.86,35.88,133700.0,17.5744,17.594,17.5744,17.5842,133700.0
2011-02-23 14:35:00,35.88,35.89,35.83,35.84,153900.0,17.5842,17.5891,17.5597,17.5646,153900.0
2011-02-23 14:40:00,35.84,35.86,35.81,35.82,176300.0,17.5646,17.5744,17.5499,17.5548,176300.0
2011-02-23 14:45:00,35.82,35.84,35.78,35.81,164000.0,17.5548,17.5646,17.5352,17.5499,164000.0
2011-02-23 14:50:00,35.81,35.84,35.79,35.82,123000.0,17.5499,17.5646,17.5401,17.5548,123000.0
2011-02-23 14:55:00,35.82,35.87,35.82,35.85,183100.0,17.5548,17.5793,17.5548,17.5695,183100.0
2011-02-23 15:00:00,35.85,35.86,35.81,35.84,141200.0,17.5695,17.5744,17.5499,17.5646,141200.0
2011-02-23 15:05:00,35.85,35.88,35.83,35.83,171800.0,17.5695,17.5842,17.5597,17.5597,171800.0
2011-02-23 15:10:00,35.83,35.86,35.83,35.85,120200.0,17.5597,17.5744,17.5597,17.5695,120200.0
2011-02-23 15:15:00,35.84,35.87,35.82,35.86,141400.0,17.5646,17.5793,17.5548,17.5744,141400.0
2011-02-23 15:20:00,35.86,35.95,35.85,35.93,216100.0,17.5744,17.6185,17.5695,17.6087,216100.0
2011-02-23 15:25:00,35.93,35.94,35.85,35.85,155500.0,17.6087,17.6136,17.5695,17.5695,155500.0
2011-02-23 15:30:00,35.85,35.88,35.84,35.85,218600.0,17.5695,17.5842,17.5646,17.5695,218600.0
2011-02-23 15:35:00,35.85,35.87,35.84,35.85,166000.0,17.5695,17.5793,17.5646,17.5695,166000.0
2011-02-23 15:40:00,35.84,35.88,35.83,35.86,184300.0,17.5646,17.5842,17.5597,17.5744,184300.0
2011-02-23 15:45:00,35.85,35.86,35.79,35.8,269900.0,17.5695,17.5744,17.5401,17.545,269900.0
2011-02-23 15:50:00,35.8,35.81,35.77,35.77,283000.0,17.545,17.5499,17.5303,17.5303,283000.0
2011-02-23 15:55:00,35.78,35.84,35.76,35.82,638300.0,17.5352,17.5646,17.5254,17.5548,638300.0
2011-02-24 09:30:00,35.73,35.77,35.55,35.56,612900.0,17.5107,17.5303,17.4225,17.4274,612900.0
2011-02-24 09:35:00,35.56,35.68,35.54,35.61,302400.0,17.4274,17.4862,17.4176,17.4519,302400.0
2011-02-24 09:40:00,35.61,35.62,35.55,35.59,276700.0,17.4519,17.4568,17.4225,17.4421,276700.0
2011-02-24 09:45:00,35.59,35.65,35.56,35.57,221800.0,17.4421,17.4715,17.4274,17.4323,221800.0
2011-02-24 09:50:00,35.58,35.65,35.56,35.64,95100.0,17.4372,17.4715,17.4274,17.4666,95100.0
2011-02-24 09:55:00,35.63,35.71,35.62,35.67,208600.0,17.4617,17.5009,17.4568,17.4813,208600.0
2011-02-24 10:00:00,35.66,35.69,35.62,35.66,129800.0,17.4764,17.4911,17.4568,17.4764,129800.0
2011-02-24 10:05:00,35.67,35.69,35.6,35.69,341400.0,17.4813,17.4911,17.447,17.4911,341400.0
2011-02-24 10:10:00,35.69,35.74,35.67,35.69,146500.0,17.4911,17.5156,17.4813,17.4911,146500.0
2011-02-24 10:15:00,35.7,35.78,35.64,35.73,186000.0,17.496,17.5352,17.4666,17.5107,186000.0
2011-02-24 10:20:00,35.73,35.78,35.7,35.7,138700.0,17.5107,17.5352,17.496,17.496,138700.0
2011-02-24 10:25:00,35.71,35.71,35.65,35.68,116200.0,17.5009,17.5009,17.4715,17.4862,116200.0
2011-02-24 10:30:00,35.68,35.68,35.64,35.67,201800.0,17.4862,17.4862,17.4666,17.4813,201800.0
2011-02-24 10:35:00,35.67,35.67,35.6,35.61,203400.0,17.4813,17.4813,17.447,17.4519,203400.0
2011-02-24 10:40:00,35.61,35.62,35.57,35.59,197500.0,17.4519,17.4568,17.4323,17.4421,197500.0
2011-02-24 10:45:00,35.58,35.62,35.57,35.61,182400.0,17.4372,17.4568,17.4323,17.4519,182400.0
2011-02-24 10:50:00,35.62,35.63,35.6,35.6,124700.0,17.4568,17.4617,17.447,17.447,124700.0
2011-02-24 10:55:00,35.6,35.61,35.55,35.55,174600.0,17.447,17.4519,17.4225,17.4225,174600.0
2011-02-24 11:00:00,35.55,35.59,35.54,35.56,125900.0,17.4225,17.4421,17.4176,17.4274,125900.0
2011-02-24 11:05:00,35.56,35.6,35.56,35.58,123800.0,17.4274,17.447,17.4274,17.4372,123800.0
2011-02-24 11:10:00,35.59,35.59,35.52,35.54,153700.0,17.4421,17.4421,17.4078,17.4176,153700.0
2011-02-24 11:15:00,35.54,35.58,35.53,35.57,149500.0,17.4176,17.4372,17.4127,17.4323,149500.0
2011-02-24 11:20:00,35.57,35.58,35.56,35.57,163100.0,17.4323,17.4372,17.4274,17.4323,163100.0
2011-02-24 11:25:00,35.57,35.59,35.56,35.57,245400.0,17.4323,17.4421,17.4274,17.4323,245400.0
2011-02-24 11:30:00,35.57,35.59,35.55,35.55,145000.0,17.4323,17.4421,17.4225,17.4225,145000.0
2011-02-24 11:35:00,35.55,35.55,35.51,35.51,102800.0,17.4225,17.4225,17.4029,17.4029,102800.0
2011-02-24 11:40:00,35.52,35.53,35.5,35.52,199200.0,17.4078,17.4127,17.398,17.4078,199200.0
2011-02-24 11:45:00,35.52,35.52,35.45,35.45,309900.0,17.4078,17.4078,17.3735,17.3735,309900.0
2011-02-24 11:50:00,35.45,35.52,35.44,35.52,211100.0,17.3735,17.4078,17.3686,17.4078,211100.0
2011-02-24 11:55:00,35.52,35.52,35.49,35.49,116400.0,17.4078,17.4078,17.3931,17.3931,116400.0
2011-02-24 12:00:00,35.49,35.54,35.46,35.48,168400.0,17.3931,17.4176,17.3784,17.3882,168400.0
2011-02-24 12:05:00,35.48,35.49,35.39,35.39,205400.0,17.3882,17.3931,17.3441,17.3441,205400.0
2011-02-24 12:10:00,35.39,35.45,35.39,35.43,76400.0,17.3441,17.3735,17.3441,17.3637,76400.0
2011-02-24 12:15:00,35.43,35.43,35.38,35.41,244500.0,17.3637,17.3637,17.3392,17.3539,244500.0
2011-02-24 12:20:00,35.4,35.41,35.37,35.39,149800.0,17.349,17.3539,17.3343,17.3441,149800.0
2011-02-24 12:25:00,35.39,35.39,35.36,35.38,243300.0,17.3441,17.3441,17.3294,17.3392,243300.0
2011-02-24 12:30:00,35.37,35.42,35.37,35.4,98200.0,17.3343,17.3588,17.3343,17.349,98200.0
2011-02-24 12:35:00,35.41,35.41,35.39,35.4,104500.0,17.3539,17.3539,17.3441,17.349,104500.0
2011-02-24 12:40:00,35.4,35.41,35.38,35.38,109800.0,17.349,17.3539,17.3392,17.3392,109800.0
2011-02-24 12:45:00,35.38,35.4,35.37,35.39,139700.0,17.3392,17.349,17.3343,17.3441,139700.0
2011-02-24 12:50:00,35.39,35.43,35.38,35.43,121400.0,17.3441,17.3637,17.3392,17.3637,121400.0
2011-02-24 12:55:00,35.42,35.45,35.4,35.44,175700.0,17.3588,17.3735,17.349,17.3686,175700.0
2011-02-24 13:00:00,35.44,35.5,35.42,35.5,122800.0,17.3686,17.398,17.3588,17.398,122800.0
2011-02-24 13:05:00,35.5,35.52,35.48,35.48,191100.0,17.398,17.4078,17.3882,17.3882,191100.0
2011-02-24 13:10:00,35.49,35.5,35.48,35.49,82700.0,17.3931,17.398,17.3882,17.3931,82700.0
2011-02-24 13:15:00,35.5,35.5,35.47,35.49,148300.0,17.398,17.398,17.3833,17.3931,148300.0
2011-02-24 13:20:00,35.49,35.5,35.48,35.49,94600.0,17.3931,17.398,17.3882,17.3931,94600.0
2011-02-24 13:25:00,35.49,35.5,35.46,35.49,138100.0,17.3931,17.398,17.3784,17.3931,138100.0
2011-02-24 13:30:00,35.48,35.51,35.47,35.5,119000.0,17.3882,17.4029,17.3833,17.398,119000.0
2011-02-24 13:35:00,35.49,35.51,35.48,35.48,70600.0,17.3931,17.4029,17.3882,17.3882,70600.0
2011-02-24 13:40:00,35.48,35.49,35.42,35.44,98500.0,17.3882,17.3931,17.3588,17.3686,98500.0
2011-02-24 13:45:00,35.44,35.44,35.38,35.41,259100.0,17.3686,17.3686,17.3392,17.3539,259100.0
2011-02-24 13:50:00,35.41,35.42,35.37,35.37,187500.0,17.3539,17.3588,17.3343,17.3343,187500.0
2011-02-24 13:55:00,35.37,35.38,35.35,35.38,305600.0,17.3343,17.3392,17.3245,17.3392,305600.0
2011-02-24 14:00:00,35.38,35.4,35.36,35.39,130700.0,17.3392,17.349,17.3294,17.3441,130700.0
2011-02-24 14:05:00,35.39,35.41,35.37,35.4,103700.0,17.3441,17.3539,17.3343,17.349,103700.0
2011-02-24 14:10:00,35.4,35.52,35.38,35.46,248800.0,17.349,17.4078,17.3392,17.3784,248800.0
2011-02-24 14:15:00,35.47,35.53,35.46,35.52,153200.0,17.3833,17.4127,17.3784,17.4078,153200.0
2011-02-24 14:20:00,35.52,35.52,35.48,35.49,156400.0,17.4078,17.4078,17.3882,17.3931,156400.0
2011-02-24 14:25:00,35.49,35.52,35.49,35.5,199600.0,17.3931,17.4078,17.3931,17.398,199600.0
2011-02-24 14:30:00,35.5,35.58,35.48,35.57,207000.0,17.398,17.4372,17.3882,17.4323,207000.0
2011-02-24 14:35:00,35.58,35.59,35.54,35.56,177200.0,17.4372,17.4421,17.4176,17.4274,177200.0
2011-02-24 14:40:00,35.56,35.58,35.52,35.52,119200.0,17.4274,17.4372,17.4078,17.4078,119200.0
2011-02-24 14:45:00,35.51,35.53,35.49,35.5,220400.0,17.4029,17.4127,17.3931,17.398,220400.0
2011-02-24 14:50:00,35.49,35.49,35.44,35.48,186300.0,17.3931,17.3931,17.3686,17.3882,186300.0
2011-02-24 14:55:00,35.48,35.51,35.47,35.5,249200.0,17.3882,17.4029,17.3833,17.398,249200.0
2011-02-24 15:00:00,35.5,35.5,35.45,35.45,188900.0,17.398,17.398,17.3735,17.3735,188900.0
2011-02-24 15:05:00,35.45,35.55,35.44,35.54,249200.0,17.3735,17.4225,17.3686,17.4176,249200.0
2011-02-24 15:10:00,35.54,35.55,35.48,35.53,253800.0,17.4176,17.4225,17.3882,17.4127,253800.0
2011-02-24 15:15:00,35.53,35.55,35.5,35.55,261300.0,17.4127,17.4225,17.398,17.4225,261300.0
2011-02-24 15:20:00,35.55,35.58,35.54,35.56,352800.0,17.4225,17.4372,17.4176,17.4274,352800.0
2011-02-24 15:25:00,35.56,35.58,35.53,35.56,247500.0,17.4274,17.4372,17.4127,17.4274,247500.0
2011-02-24 15:30:00,35.56,35.62,35.56,35.62,416000.0,17.4274,17.4568,17.4274,17.4568,416000.0
2011-02-24 15:35:00,35.62,35.63,35.56,35.57,386700.0,17.4568,17.4617,17.4274,17.4323,386700.0
2011-02-24 15:40:00,35.57,35.62,35.54,35.59,194900.0,17.4323,17.4568,17.4176,17.4421,194900.0
2011-02-24 15:45:00,35.59,35.64,35.57,35.61,274500.0,17.4421,17.4666,17.4323,17.4519,274500.0
2011-02-24 15:50:00,35.61,35.63,35.6,35.6,199000.0,17.4519,17.4617,17.447,17.447,199000.0
2011-02-24 15:55:00,35.6,35.62,35.57,35.59,576700.0,17.447,17.4568,17.4323,17.4421,576700.0
2011-02-25 09:30:00,35.57,35.61,35.51,35.57,366800.0,17.4323,17.4519,17.4029,17.4323,366800.0
2011-02-25 09:35:00,35.58,35.74,35.54,35.67,306400.0,17.4372,17.5156,17.4176,17.4813,306400.0
2011-02-25 09:40:00,35.66,35.75,35.65,35.74,167600.0,17.4764,17.5205,17.4715,17.5156,167600.0
2011-02-25 09:45:00,35.73,35.75,35.7,35.75,192300.0,17.5107,17.5205,17.496,17.5205,192300.0
2011-02-25 09:50:00,35.74,35.76,35.69,35.72,204800.0,17.5156,17.5254,17.4911,17.5058,204800.0
2011-02-25 09:55:00,35.72,35.74,35.68,35.7,168000.0,17.5058,17.5156,17.4862,17.496,168000.0
2011-02-25 10:00:00,35.71,35.84,35.7,35.83,277800.0,17.5009,17.5646,17.496,17.5597,277800.0
2011-02-25 10:05:00,35.82,35.87,35.81,35.86,174600.0,17.5548,17.5793,17.5499,17.5744,174600.0
2011-02-25 10:10:00,35.86,35.86,35.82,35.83,236100.0,17.5744,17.5744,17.5548,17.5597,236100.0
2011-02-25 10:15:00,35.84,35.85,35.8,35.81,63900.0,17.5646,17.5695,17.545,17.5499,63900.0
2011-02-25 10:20:00,35.81,35.85,35.8,35.82,179600.0,17.5499,17.5695,17.545,17.5548,179600.0
2011-02-25 10:25:00,35.81,35.84,35.79,35.83,80800.0,17.5499,17.5646,17.5401,17.5597,80800.0
2011-02-25 10:30:00,35.82,35.89,35.82,35.89,164500.0,17.5548,17.5891,17.5548,17.5891,164500.0
2011-02-25 10:35:00,35.88,35.98,35.87,35.98,281900.0,17.5842,17.6332,17.5793,17.6332,281900.0
2011-02-25 10:40:00,35.98,36.0,35.92,35.93,218600.0,17.6332,17.643,17.6038,17.6087,218600.0
2011-02-25 10:45:00,35.93,35.97,35.9,35.95,117000.0,17.6087,17.6283,17.594,17.6185,117000.0
2011-02-25 10:50:00,35.94,35.96,35.92,35.94,73400.0,17.6136,17.6234,17.6038,17.6136,73400.0
2011-02-25 10:55:00,35.93,35.95,35.91,35.91,93600.0,17.6087,17.6185,17.5989,17.5989,93600.0
2011-02-25 11:00:00,35.92,35.92,35.9,35.92,52200.0,17.6038,17.6038,17.594,17.6038,52200.0
2011-02-25 11:05:00,35.92,35.99,35.91,35.99,98000.0,17.6038,17.6381,17.5989,17.6381,98000.0
2011-02-25 11:10:00,35.99,35.99,35.95,35.98,63200.0,17.6381,17.6381,17.6185,17.6332,63200.0
2011-02-25 11:15:00,35.98,35.98,35.95,35.98,57500.0,17.6332,17.6332,17.6185,17.6332,57500.0
2011-02-25 11:20:00,35.98,35.99,35.96,35.97,81100.0,17.6332,17.6381,17.6234,17.6283,81100.0
2011-02-25 11:25:00,35.97,35.98,35.88,35.91,144200.0,17.6283,17.6332,17.5842,17.5989,144200.0
2011-02-25 11:30:00,35.91,35.94,35.87,35.88,72700.0,17.5989,17.6136,17.5793,17.5842,72700.0
2011-02-25 11:35:00,35.88,35.9,35.86,35.88,88900.0,17.5842,17.594,17.5744,17.5842,88900.0
2011-02-25 11:40:00,35.88,35.89,35.8,35.84,124400.0,17.5842,17.5891,17.545,17.5646,124400.0
2011-02-25 11:45:00,35.84,35.86,35.77,35.77,139300.0,17.5646,17.5744,17.5303,17.5303,139300.0
2011-02-25 11:50:00,35.77,35.86,35.77,35.86,75500.0,17.5303,17.5744,17.5303,17.5744,75500.0
2011-02-25 11:55:00,35.86,35.87,35.84,35.86,58200.0,17.5744,17.5793,17.5646,17.5744,58200.0
2011-02-25 12:00:00,35.86,35.89,35.85,35.89,51200.0,17.5744,17.5891,17.5695,17.5891,51200.0
2011-02-25 12:05:00,35.89,35.91,35.88,35.91,48200.0,17.5891,17.5989,17.5842,17.5989,48200.0
2011-02-25 12:10:00,35.91,35.93,35.9,35.93,32900.0,17.5989,17.6087,17.594,17.6087,32900.0
2011-02-25 12:15:00,35.93,35.94,35.92,35.92,25500.0,17.6087,17.6136,17.6038,17.6038,25500.0
2011-02-25 12:20:00,35.92,35.94,35.9,35.93,58000.0,17.6038,17.6136,17.594,17.6087,58000.0
2011-02-25 12:25:00,35.93,35.95,35.93,35.94,45600.0,17.6087,17.6185,17.6087,17.6136,45600.0
2011-02-25 12:30:00,35.93,35.94,35.91,35.93,49500.0,17.6087,17.6136,17.5989,17.6087,49500.0
2011-02-25 12:35:00,35.93,35.96,35.92,35.96,63100.0,17.6087,17.6234,17.6038,17.6234,63100.0
2011-02-25 12:40:00,35.96,35.96,35.92,35.94,89100.0,17.6234,17.6234,17.6038,17.6136,89100.0
2011-02-25 12:45:00,35.94,35.96,35.93,35.96,70500.0,17.6136,17.6234,17.6087,17.6234,70500.0
2011-02-25 12:50:00,35.95,35.96,35.94,35.95,34200.0,17.6185,17.6234,17.6136,17.6185,34200.0
2011-02-25 12:55:00,35.95,35.96,35.93,35.96,58300.0,17.6185,17.6234,17.6087,17.6234,58300.0
2011-02-25 13:00:00,35.95,35.96,35.84,35.9,447700.0,17.6185,17.6234,17.5646,17.594,447700.0
2011-02-25 13:05:00,35.89,35.95,35.83,35.95,210600.0,17.5891,17.6185,17.5597,17.6185,210600.0
2011-02-25 13:10:00,35.95,35.95,35.88,35.91,136100.0,17.6185,17.6185,17.5842,17.5989,136100.0
2011-02-25 13:15:00,35.91,35.94,35.89,35.91,129100.0,17.5989,17.6136,17.5891,17.5989,129100.0
2011-02-25 13:20:00,35.91,35.92,35.89,35.92,102300.0,17.5989,17.6038,17.5891,17.6038,102300.0
2011-02-25 13:25:00,35.92,35.95,35.91,35.93,85000.0,17.6038,17.6185,17.5989,17.6087,85000.0
2011-02-25 13:30:00,35.94,35.94,35.9,35.91,58900.0,17.6136,17.6136,17.594,17.5989,58900.0
2011-02-25 13:35:00,35.9,35.94,35.9,35.92,63700.0,17.594,17.6136,17.594,17.6038,63700.0
2011-02-25 13:40:00,35.91,35.98,35.91,35.96,143600.0,17.5989,17.6332,17.5989,17.6234,143600.0
2011-02-25 13:45:00,35.96,35.97,35.93,35.93,37900.0,17.6234,17.6283,17.6087,17.6087,37900.0
2011-02-25 13:50:00,35.92,35.93,35.9,35.9,65300.0,17.6038,17.6087,17.594,17.594,65300.0
2011-02-25 13:55:00,35.91,35.93,35.9,35.92,49700.0,17.5989,17.6087,17.594,17.6038,49700.0
2011-02-25 14:00:00,35.93,35.93,35.9,35.92,39600.0,17.6087,17.6087,17.594,17.6038,39600.0
2011-02-25 14:05:00,35.92,35.99,35.9,35.98,150900.0,17.6038,17.6381,17.594,17.6332,150900.0
2011-02-25 14:10:00,35.99,36.0,35.96,36.0,100700.0,17.6381,17.643,17.6234,17.643,100700.0
2011-02-25 14:15:00,35.99,36.0,35.96,35.98,61700.0,17.6381,17.643,17.6234,17.6332,61700.0
2011-02-25 14:20:00,35.98,36.0,35.97,35.99,123600.0,17.6332,17.643,17.6283,17.6381,123600.0
2011-02-25 14:25:00,35.98,36.0,35.97,35.98,52200.0,17.6332,17.643,17.6283,17.6332,52200.0
2011-02-25 14:30:00,35.98,36.0,35.98,35.98,68700.0,17.6332,17.643,17.6332,17.6332,68700.0
2011-02-25 14:35:00,35.99,36.03,35.96,35.97,433600.0,17.6381,17.6578,17.6234,17.6283,433600.0
2011-02-25 14:40:00,35.97,36.01,35.94,35.98,135300.0,17.6283,17.6479,17.6136,17.6332,135300.0
2011-02-25 14:45:00,35.99,35.99,35.93,35.98,106800.0,17.6381,17.6381,17.6087,17.6332,106800.0
2011-02-25 14:50:00,35.98,35.98,35.95,35.96,153400.0,17.6332,17.6332,17.6185,17.6234,153400.0
2011-02-25 14:55:00,35.96,35.97,35.94,35.96,108800.0,17.6234,17.6283,17.6136,17.6234,108800.0
2011-02-25 15:00:00,35.95,35.96,35.92,35.93,72900.0,17.6185,17.6234,17.6038,17.6087,72900.0
2011-02-25 15:05:00,35.92,35.97,35.92,35.96,83500.0,17.6038,17.6283,17.6038,17.6234,83500.0
2011-02-25 15:10:00,35.95,35.99,35.95,35.98,104900.0,17.6185,17.6381,17.6185,17.6332,104900.0
2011-02-25 15:15:00,35.99,35.99,35.97,35.99,67100.0,17.6381,17.6381,17.6283,17.6381,67100.0
2011-02-25 15:20:00,36.0,36.0,35.96,35.97,95500.0,17.643,17.643,17.6234,17.6283,95500.0
2011-02-25 15:25:00,35.98,36.01,35.97,36.0,141300.0,17.6332,17.6479,17.6283,17.643,141300.0
2011-02-25 15:30:00,36.01,36.01,35.99,36.01,79300.0,17.6479,17.6479,17.6381,17.6479,79300.0
2011-02-25 15:35:00,36.01,36.03,36.0,36.02,143700.0,17.6479,17.6578,17.643,17.6529,143700.0
2011-02-25 15:40:00,36.02,36.03,35.99,36.02,155200.0,17.6529,17.6578,17.6381,17.6529,155200.0
2011-02-25 15:45:00,36.01,36.03,36.01,36.02,280800.0,17.6479,17.6578,17.6479,17.6529,280800.0
2011-02-25 15:50:00,36.02,36.04,36.01,36.04,287700.0,17.6529,17.6627,17.6479,17.6627,287700.0
2011-02-25 15:55:00,36.03,36.04,35.97,35.97,687200.0,17.6578,17.6627,17.6283,17.6283,687200.0
2011-02-28 09:30:00,36.06,36.06,35.96,36.03,292700.0,17.6725,17.6725,17.6234,17.6578,292700.0
2011-02-28 09:35:00,36.04,36.15,36.0,36.12,220700.0,17.6627,17.7166,17.643,17.7019,220700.0
2011-02-28 09:40:00,36.13,36.18,36.09,36.14,166600.0,17.7068,17.7313,17.6872,17.7117,166600.0
2011-02-28 09:45:00,36.13,36.13,36.07,36.11,137200.0,17.7068,17.7068,17.6774,17.697,137200.0
2011-02-28 09:50:00,36.11,36.12,36.06,36.07,110600.0,17.697,17.7019,17.6725,17.6774,110600.0
2011-02-28 09:55:00,36.08,36.13,36.06,36.12,82200.0,17.6823,17.7068,17.6725,17.7019,82200.0
2011-02-28 10:00:00,36.12,36.17,36.11,36.16,117300.0,17.7019,17.7264,17.697,17.7215,117300.0
2011-02-28 10:05:00,36.17,36.18,36.13,36.16,138400.0,17.7264,17.7313,17.7068,17.7215,138400.0
2011-02-28 10:10:00,36.17,36.18,36.13,36.18,102700.0,17.7264,17.7313,17.7068,17.7313,102700.0
2011-02-28 10:15:00,36.18,36.2,36.16,36.18,116500.0,17.7313,17.7411,17.7215,17.7313,116500.0
2011-02-28 10:20:00,36.18,36.22,36.18,36.22,154000.0,17.7313,17.7509,17.7313,17.7509,154000.0
2011-02-28 10:25:00,36.22,36.23,36.18,36.18,67600.0,17.7509,17.7558,17.7313,17.7313,67600.0
2011-02-28 10:30:00,36.18,36.23,36.18,36.23,117200.0,17.7313,17.7558,17.7313,17.7558,117200.0
2011-02-28 10:35:00,36.23,36.23,36.18,36.18,143700.0,17.7558,17.7558,17.7313,17.7313,143700.0
2011-02-28 10:40:00,36.18,36.2,36.17,36.19,93200.0,17.7313,17.7411,17.7264,17.7362,93200.0
2011-02-28 10:45:00,36.19,36.21,36.14,36.18,94800.0,17.7362,17.746,17.7117,17.7313,94800.0
2011-02-28 10:50:00,36.19,36.21,36.16,36.2,60200.0,17.7362,17.746,17.7215,17.7411,60200.0
2011-02-28 10:55:00,36.21,36.23,36.19,36.22,62500.0,17.746,17.7558,17.7362,17.7509,62500.0
2011-02-28 11:00:00,36.22,36.23,36.21,36.22,59100.0,17.7509,17.7558,17.746,17.7509,59100.0
2011-02-28 11:05:00,36.23,36.26,36.21,36.26,185400.0,17.7558,17.7705,17.746,17.7705,185400.0
2011-02-28 11:10:00,36.27,36.32,36.26,36.32,180600.0,17.7754,17.7999,17.7705,17.7999,180600.0
2011-02-28 11:15:00,36.32,36.34,36.31,36.32,93000.0,17.7999,17.8097,17.795,17.7999,93000.0
2011-02-28 11:20:00,36.31,36.32,36.27,36.32,91300.0,17.795,17.7999,17.7754,17.7999,91300.0
2011-02-28 11:25:00,36.31,36.33,36.29,36.3,104300.0,17.795,17.8048,17.7852,17.7901,104300.0
2011-02-28 11:30:00,36.3,36.31,36.29,36.29,159000.0,17.7901,17.795,17.7852,17.7852,159000.0
2011-02-28 11:35:00,36.29,36.31,36.27,36.3,167900.0,17.7852,17.795,17.7754,17.7901,167900.0
2011-02-28 11:40:00,36.3,36.35,36.28,36.34,174100.0,17.7901,17.8146,17.7803,17.8097,174100.0
2011-02-28 11:45:00,36.35,36.37,36.31,36.37,107700.0,17.8146,17.8244,17.795,17.8244,107700.0
2011-02-28 11:50:00,36.37,36.38,36.33,36.34,176800.0,17.8244,17.8293,17.8048,17.8097,176800.0
2011-02-28 11:55:00,36.34,36.38,36.33,36.34,73200.0,17.8097,17.8293,17.8048,17.8097,73200.0
2011-02-28 12:00:00,36.35,36.4,36.34,36.4,82700.0,17.8146,17.8391,17.8097,17.8391,82700.0
2011-02-28 12:05:00,36.39,36.4,36.36,36.39,110500.0,17.8342,17.8391,17.8195,17.8342,110500.0
2011-02-28 12:10:00,36.38,36.39,36.37,36.37,30800.0,17.8293,17.8342,17.8244,17.8244,30800.0
2011-02-28 12:15:00,36.37,36.45,36.37,36.45,233000.0,17.8244,17.8636,17.8244,17.8636,233000.0
2011-02-28 12:20:00,36.44,36.45,36.4,36.43,200200.0,17.8587,17.8636,17.8391,17.8538,200200.0
2011-02-28 12:25:00,36.43,36.44,36.4,36.41,131600.0,17.8538,17.8587,17.8391,17.844,131600.0
2011-02-28 12:30:00,36.41,36.43,36.41,36.41,120800.0,17.844,17.8538,17.844,17.844,120800.0
2011-02-28 12:35:00,36.42,36.43,36.41,36.43,139300.0,17.8489,17.8538,17.844,17.8538,139300.0
2011-02-28 12:40:00,36.42,36.43,36.41,36.41,197000.0,17.8489,17.8538,17.844,17.844,197000.0
2011-02-28 12:45:00,36.41,36.43,36.4,36.42,139800.0,17.844,17.8538,17.8391,17.8489,139800.0
2011-02-28 12:50:00,36.42,36.42,36.4,36.41,129100.0,17.8489,17.8489,17.8391,17.844,129100.0
2011-02-28 12:55:00,36.41,36.41,36.35,36.35,104000.0,17.844,17.844,17.8146,17.8146,104000.0
2011-02-28 13:00:00,36.36,36.39,36.33,36.37,152300.0,17.8195,17.8342,17.8048,17.8244,152300.0
2011-02-28 13:05:00,36.37,36.37,36.33,36.34,84700.0,17.8244,17.8244,17.8048,17.8097,84700.0
2011-02-28 13:10:00,36.35,36.35,36.32,36.33,80500.0,17.8146,17.8146,17.7999,17.8048,80500.0
2011-02-28 13:15:00,36.32,36.33,36.31,36.31,48800.0,17.7999,17.8048,17.795,17.795,48800.0
2011-02-28 13:20:00,36.31,36.32,36.29,36.3,117800.0,17.795,17.7999,17.7852,17.7901,117800.0
2011-02-28 13:25:00,36.31,36.31,36.27,36.29,56200.0,17.795,17.795,17.7754,17.7852,56200.0
2011-02-28 13:30:00,36.29,36.34,36.29,36.34,61600.0,17.7852,17.8097,17.7852,17.8097,61600.0
2011-02-28 13:35:00,36.35,36.35,36.31,36.33,88500.0,17.8146,17.8146,17.795,17.8048,88500.0
2011-02-28 13:40:00,36.33,36.35,36.32,36.32,43500.0,17.8048,17.8146,17.7999,17.7999,43500.0
2011-02-28 13:45:00,36.32,36.33,36.28,36.31,138300.0,17.7999,17.8048,17.7803,17.795,138300.0
2011-02-28 13:50:00,36.31,36.38,36.29,36.38,133900.0,17.795,17.8293,17.7852,17.8293,133900.0
2011-02-28 13:55:00,36.38,36.44,36.37,36.41,237900.0,17.8293,17.8587,17.8244,17.844,237900.0
2011-02-28 14:00:00,36.41,36.41,36.34,36.34,118400.0,17.844,17.844,17.8097,17.8097,118400.0
2011-02-28 14:05:00,36.35,36.38,36.35,36.37,63100.0,17.8146,17.8293,17.8146,17.8244,63100.0
2011-02-28 14:10:00,36.37,36.43,36.37,36.4,87400.0,17.8244,17.8538,17.8244,17.8391,87400.0
2011-02-28 14:15:00,36.4,36.41,36.37,36.39,97200.0,17.8391,17.844,17.8244,17.8342,97200.0
2011-02-28 14:20:00,36.39,36.4,36.38,36.4,55000.0,17.8342,17.8391,17.8293,17.8391,55000.0
2011-02-28 14:25:00,36.4,36.44,36.39,36.43,192000.0,17.8391,17.8587,17.8342,17.8538,192000.0
2011-02-28 14:30:00,36.44,36.45,36.43,36.43,211200.0,17.8587,17.8636,17.8538,17.8538,211200.0
2011-02-28 14:35:00,36.43,36.46,36.42,36.46,189300.0,17.8538,17.8685,17.8489,17.8685,189300.0
2011-02-28 14:40:00,36.46,36.5,36.45,36.5,244200.0,17.8685,17.8881,17.8636,17.8881,244200.0
2011-02-28 14:45:00,36.5,36.54,36.49,36.54,241700.0,17.8881,17.9077,17.8832,17.9077,241700.0
2011-02-28 14:50:00,36.53,36.55,36.5,36.53,190600.0,17.9028,17.9126,17.8881,17.9028,190600.0
2011-02-28 14:55:00,36.53,36.55,36.51,36.55,135600.0,17.9028,17.9126,17.893,17.9126,135600.0
2011-02-28 15:00:00,36.54,36.54,36.51,36.51,162300.0,17.9077,17.9077,17.893,17.893,162300.0
2011-02-28 15:05:00,36.52,36.55,36.51,36.55,130200.0,17.8979,17.9126,17.893,17.9126,130200.0
2011-02-28 15:10:00,36.55,36.59,36.54,36.59,202300.0,17.9126,17.9322,17.9077,17.9322,202300.0
2011-02-28 15:15:00,36.59,36.64,36.58,36.62,417400.0,17.9322,17.9567,17.9273,17.9469,417400.0
2011-02-28 15:20:00,36.62,36.65,36.61,36.65,182700.0,17.9469,17.9616,17.942,17.9616,182700.0
2011-02-28 15:25:00,36.65,36.7,36.64,36.69,384800.0,17.9616,17.9861,17.9567,17.9812,384800.0
2011-02-28 15:30:00,36.7,36.75,36.69,36.75,415400.0,17.9861,18.0106,17.9812,18.0106,415400.0
2011-02-28 15:35:00,36.75,36.85,36.74,36.83,592100.0,18.0106,18.0596,18.0057,18.0498,592100.0
2011-02-28 15:40:00,36.83,36.84,36.8,36.82,622800.0,18.0498,18.0547,18.0351,18.0449,622800.0
2011-02-28 15:45:00,36.82,36.85,36.79,36.85,797500.0,18.0449,18.0596,18.0302,18.0596,797500.0
2011-02-28 15:50:00,36.84,36.91,36.84,36.9,1070500.0,18.0547,18.089,18.0547,18.0841,1070500.0
2011-02-28 15:55:00,36.9,36.94,36.86,36.93,1532500.0,18.0841,18.1037,18.0645,18.0988,1532500.0
2011-03-01 09:30:00,36.81,36.86,36.72,36.81,563300.0,18.04,18.0645,17.9959,18.04,563300.0
2011-03-01 09:35:00,36.8,36.84,36.61,36.71,325200.0,18.0351,18.0547,17.942,17.991,325200.0
2011-03-01 09:40:00,36.71,36.75,36.61,36.68,390000.0,17.991,18.0106,17.942,17.9763,390000.0
2011-03-01 09:45:00,36.68,36.71,36.6,36.62,157900.0,17.9763,17.991,17.9371,17.9469,157900.0
2011-03-01 09:50:00,36.61,36.65,36.49,36.52,325100.0,17.942,17.9616,17.8832,17.8979,325100.0
2011-03-01 09:55:00,36.53,36.53,36.38,36.41,405000.0,17.9028,17.9028,17.8293,17.844,405000.0
2011-03-01 10:00:00,36.41,36.49,36.33,36.38,524600.0,17.844,17.8832,17.8048,17.8293,524600.0
2011-03-01 10:05:00,36.38,36.38,36.25,36.35,352800.0,17.8293,17.8293,17.7656,17.8146,352800.0
2011-03-01 10:10:00,36.35,36.35,36.25,36.27,282900.0,17.8146,17.8146,17.7656,17.7754,282900.0
2011-03-01 10:15:00,36.27,36.36,36.24,36.28,277100.0,17.7754,17.8195,17.7607,17.7803,277100.0
2011-03-01 10:20:00,36.27,36.39,36.27,36.39,216900.0,17.7754,17.8342,17.7754,17.8342,216900.0
2011-03-01 10:25:00,36.38,36.44,36.33,36.34,197700.0,17.8293,17.8587,17.8048,17.8097,197700.0
2011-03-01 10:30:00,36.33,36.39,36.3,36.36,271000.0,17.8048,17.8342,17.7901,17.8195,271000.0
2011-03-01 10:35:00,36.36,36.38,36.32,36.35,197800.0,17.8195,17.8293,17.7999,17.8146,197800.0
2011-03-01 10:40:00,36.35,36.4,36.34,36.4,153200.0,17.8146,17.8391,17.8097,17.8391,153200.0
2011-03-01 10:45:00,36.4,36.44,36.36,36.39,128300.0,17.8391,17.8587,17.8195,17.8342,128300.0
2011-03-01 10:50:00,36.39,36.41,36.34,36.4,282100.0,17.8342,17.844,17.8097,17.8391,282100.0
2011-03-01 10:55:00,36.4,36.4,36.36,36.4,121100.0,17.8391,17.8391,17.8195,17.8391,121100.0
2011-03-01 11:00:00,36.4,36.41,36.36,36.38,118000.0,17.8391,17.844,17.8195,17.8293,118000.0
2011-03-01 11:05:00,36.37,36.38,36.34,36.34,99200.0,17.8244,17.8293,17.8097,17.8097,99200.0
2011-03-01 11:10:00,36.34,36.35,36.31,36.34,140700.0,17.8097,17.8146,17.795,17.8097,140700.0
2011-03-01 11:15:00,36.35,36.36,36.32,36.32,111000.0,17.8146,17.8195,17.7999,17.7999,111000.0
2011-03-01 11:20:00,36.33,36.33,36.29,36.29,117900.0,17.8048,17.8048,17.7852,17.7852,117900.0
2011-03-01 11:25:00,36.29,36.31,36.24,36.25,198800.0,17.7852,17.795,17.7607,17.7656,198800.0
2011-03-01 11:30:00,36.25,36.25,36.2,36.2,208800.0,17.7656,17.7656,17.7411,17.7411,208800.0
2011-03-01 11:35:00,36.2,36.25,36.18,36.19,266800.0,17.7411,17.7656,17.7313,17.7362,266800.0
2011-03-01 11:40:00,36.18,36.19,36.15,36.17,184000.0,17.7313,17.7362,17.7166,17.7264,184000.0
2011-03-01 11:45:00,36.17,36.2,36.15,36.16,176500.0,17.7264,17.7411,17.7166,17.7215,176500.0
2011-03-01 11:50:00,36.16,36.2,36.12,36.13,195000.0,17.7215,17.7411,17.7019,17.7068,195000.0
2011-03-01 11:55:00,36.13,36.15,36.12,36.13,121700.0,17.7068,17.7166,17.7019,17.7068,121700.0
2011-03-01 12:00:00,36.12,36.14,36.1,36.14,189300.0,17.7019,17.7117,17.6921,17.7117,189300.0
2011-03-01 12:05:00,36.13,36.2,36.12,36.17,125300.0,17.7068,17.7411,17.7019,17.7264,125300.0
2011-03-01 12:10:00,36.17,36.18,36.13,36.16,81400.0,17.7264,17.7313,17.7068,17.7215,81400.0
2011-03-01 12:15:00,36.16,36.18,36.14,36.17,56300.0,17.7215,17.7313,17.7117,17.7264,56300.0
2011-03-01 12:20:00,36.18,36.29,36.17,36.26,375700.0,17.7313,17.7852,17.7264,17.7705,375700.0
2011-03-01 12:25:00,36.26,36.41,36.26,36.34,611900.0,17.7705,17.844,17.7705,17.8097,611900.0
2011-03-01 12:30:00,36.34,36.38,36.3,36.3,113400.0,17.8097,17.8293,17.7901,17.7901,113400.0
2011-03-01 12:35:00,36.3,36.32,36.29,36.31,203800.0,17.7901,17.7999,17.7852,17.795,203800.0
2011-03-01 12:40:00,36.3,36.37,36.3,36.36,128600.0,17.7901,17.8244,17.7901,17.8195,128600.0
2011-03-01 12:45:00,36.36,36.36,36.33,36.35,93200.0,17.8195,17.8195,17.8048,17.8146,93200.0
2011-03-01 12:50:00,36.35,36.39,36.35,36.38,158400.0,17.8146,17.8342,17.8146,17.8293,158400.0
2011-03-01 12:55:00,36.38,36.39,36.34,36.34,85400.0,17.8293,17.8342,17.8097,17.8097,85400.0
2011-03-01 13:00:00,36.35,36.37,36.27,36.29,208200.0,17.8146,17.8244,17.7754,17.7852,208200.0
2011-03-01 13:05:00,36.29,36.33,36.28,36.33,89200.0,17.7852,17.8048,17.7803,17.8048,89200.0
2011-03-01 13:10:00,36.33,36.35,36.3,36.32,90300.0,17.8048,17.8146,17.7901,17.7999,90300.0
2011-03-01 13:15:00,36.32,36.33,36.3,36.32,81100.0,17.7999,17.8048,17.7901,17.7999,81100.0
2011-03-01 13:20:00,36.33,36.33,36.29,36.3,186000.0,17.8048,17.8048,17.7852,17.7901,186000.0
2011-03-01 13:25:00,36.3,36.31,36.24,36.24,189900.0,17.7901,17.795,17.7607,17.7607,189900.0
2011-03-01 13:30:00,36.24,36.25,36.21,36.22,120100.0,17.7607,17.7656,17.746,17.7509,120100.0
2011-03-01 13:35:00,36.23,36.23,36.2,36.21,64000.0,17.7558,17.7558,17.7411,17.746,64000.0
2011-03-01 13:40:00,36.22,36.22,36.15,36.15,141300.0,17.7509,17.7509,17.7166,17.7166,141300.0
2011-03-01 13:45:00,36.15,36.18,36.15,36.16,99100.0,17.7166,17.7313,17.7166,17.7215,99100.0
2011-03-01 13:50:00,36.15,36.19,36.14,36.18,177700.0,17.7166,17.7362,17.7117,17.7313,177700.0
2011-03-01 13:55:00,36.18,36.22,36.17,36.17,67400.0,17.7313,17.7509,17.7264,17.7264,67400.0
2011-03-01 14:00:00,36.18,36.2,36.14,36.15,190200.0,17.7313,17.7411,17.7117,17.7166,190200.0
2011-03-01 14:05:00,36.15,36.17,36.13,36.15,178300.0,17.7166,17.7264,17.7068,17.7166,178300.0
2011-03-01 14:10:00,36.14,36.16,36.1,36.13,162800.0,17.7117,17.7215,17.6921,17.7068,162800.0
2011-03-01 14:15:00,36.13,36.14,36.11,36.14,83100.0,17.7068,17.7117,17.697,17.7117,83100.0
2011-03-01 14:20:00,36.14,36.15,36.1,36.1,81800.0,17.7117,17.7166,17.6921,17.6921,81800.0
2011-03-01 14:25:00,36.1,36.14,36.1,36.1,92000.0,17.6921,17.7117,17.6921,17.6921,92000.0
2011-03-01 14:30:00,36.1,36.12,36.1,36.11,91600.0,17.6921,17.7019,17.6921,17.697,91600.0
2011-03-01 14:35:00,36.1,36.13,36.1,36.13,142700.0,17.6921,17.7068,17.6921,17.7068,142700.0
2011-03-01 14:40:00,36.12,36.13,36.1,36.11,190200.0,17.7019,17.7068,17.6921,17.697,190200.0
2011-03-01 14:45:00,36.12,36.14,36.1,36.13,169700.0,17.7019,17.7117,17.6921,17.7068,169700.0
2011-03-01 14:50:00,36.14,36.19,36.13,36.16,142700.0,17.7117,17.7362,17.7068,17.7215,142700.0
2011-03-01 14:55:00,36.17,36.17,36.1,36.1,134800.0,17.7264,17.7264,17.6921,17.6921,134800.0
2011-03-01 15:00:00,36.1,36.11,36.05,36.06,247900.0,17.6921,17.697,17.6676,17.6725,247900.0
2011-03-01 15:05:00,36.05,36.07,36.01,36.02,180900.0,17.6676,17.6774,17.6479,17.6529,180900.0
2011-03-01 15:10:00,36.02,36.03,36.01,36.03,100400.0,17.6529,17.6578,17.6479,17.6578,100400.0
2011-03-01 15:15:00,36.02,36.08,36.0,36.07,159300.0,17.6529,17.6823,17.643,17.6774,159300.0
2011-03-01 15:20:00,36.08,36.11,36.05,36.07,271400.0,17.6823,17.697,17.6676,17.6774,271400.0
2011-03-01 15:25:00,36.07,36.09,36.01,36.03,199500.0,17.6774,17.6872,17.6479,17.6578,199500.0
2011-03-01 15:30:00,36.03,36.05,36.01,36.02,149800.0,17.6578,17.6676,17.6479,17.6529,149800.0
2011-03-01 15:35:00,36.02,36.05,36.0,36.01,184000.0,17.6529,17.6676,17.643,17.6479,184000.0
2011-03-01 15:40:00,36.01,36.04,36.0,36.02,244900.0,17.6479,17.6627,17.643,17.6529,244900.0
2011-03-01 15:45:00,36.02,36.05,35.98,35.99,520400.0,17.6529,17.6676,17.6332,17.6381,520400.0
2011-03-01 15:50:00,35.99,36.0,35.95,35.99,483100.0,17.6381,17.643,17.6185,17.6381,483100.0
2011-03-01 15:55:00,35.98,36.05,35.98,36.02,854100.0,17.6332,17.6676,17.6332,17.6529,854100.0
2011-03-02 09:30:00,36.11,36.17,35.85,35.95,482500.0,17.697,17.7264,17.5695,17.6185,482500.0
2011-03-02 09:35:00,35.96,36.32,35.96,36.32,503500.0,17.6234,17.7999,17.6234,17.7999,503500.0
2011-03-02 09:40:00,36.31,36.38,36.27,36.32,445700.0,17.795,17.8293,17.7754,17.7999,445700.0
2011-03-02 09:45:00,36.31,36.36,36.24,36.36,275000.0,17.795,17.8195,17.7607,17.8195,275000.0
2011-03-02 09:50:00,36.36,36.46,36.34,36.39,284300.0,17.8195,17.8685,17.8097,17.8342,284300.0
2011-03-02 09:55:00,36.39,36.47,36.39,36.46,494100.0,17.8342,17.8734,17.8342,17.8685,494100.0
2011-03-02 10:00:00,36.46,36.52,36.42,36.52,413900.0,17.8685,17.8979,17.8489,17.8979,413900.0
2011-03-02 10:05:00,36.52,36.53,36.45,36.47,366700.0,17.8979,17.9028,17.8636,17.8734,366700.0
2011-03-02 10:10:00,36.48,36.48,36.41,36.46,343500.0,17.8783,17.8783,17.844,17.8685,343500.0
2011-03-02 10:15:00,36.45,36.46,36.41,36.42,199300.0,17.8636,17.8685,17.844,17.8489,199300.0
2011-03-02 10:20:00,36.42,36.44,36.37,36.37,216800.0,17.8489,17.8587,17.8244,17.8244,216800.0
2011-03-02 10:25:00,36.37,36.4,36.33,36.34,300100.0,17.8244,17.8391,17.8048,17.8097,300100.0
2011-03-02 10:30:00,36.34,36.37,36.31,36.35,229900.0,17.8097,17.8244,17.795,17.8146,229900.0
2011-03-02 10:35:00,36.34,36.38,36.3,36.3,365000.0,17.8097,17.8293,17.7901,17.7901,365000.0
2011-03-02 10:40:00,36.31,36.39,36.3,36.36,189300.0,17.795,17.8342,17.7901,17.8195,189300.0
2011-03-02 10:45:00,36.36,36.46,36.35,36.4,622800.0,17.8195,17.8685,17.8146,17.8391,622800.0
2011-03-02 10:50:00,36.41,36.43,36.39,36.41,232300.0,17.844,17.8538,17.8342,17.844,232300.0
2011-03-02 10:55:00,36.42,36.45,36.38,36.39,215900.0,17.8489,17.8636,17.8293,17.8342,215900.0
2011-03-02 11:00:00,36.4,36.44,36.38,36.41,273400.0,17.8391,17.8587,17.8293,17.844,273400.0
2011-03-02 11:05:00,36.41,36.43,36.38,36.39,138000.0,17.844,17.8538,17.8293,17.8342,138000.0
2011-03-02 11:10:00,36.39,36.4,36.35,36.38,135100.0,17.8342,17.8391,17.8146,17.8293,135100.0
2011-03-02 11:15:00,36.38,36.39,36.34,36.37,154100.0,17.8293,17.8342,17.8097,17.8244,154100.0
2011-03-02 11:20:00,36.37,36.39,36.34,36.36,133500.0,17.8244,17.8342,17.8097,17.8195,133500.0
2011-03-02 11:25:00,36.36,36.37,36.33,36.34,168400.0,17.8195,17.8244,17.8048,17.8097,168400.0
2011-03-02 11:30:00,36.34,36.35,36.3,36.31,155200.0,17.8097,17.8146,17.7901,17.795,155200.0
2011-03-02 11:35:00,36.31,36.31,36.25,36.27,129900.0,17.795,17.795,17.7656,17.7754,129900.0
2011-03-02 11:40:00,36.27,36.32,36.24,36.24,168600.0,17.7754,17.7999,17.7607,17.7607,168600.0
2011-03-02 11:45:00,36.24,36.26,36.22,36.22,199500.0,17.7607,17.7705,17.7509,17.7509,199500.0
2011-03-02 11:50:00,36.23,36.25,36.22,36.24,102000.0,17.7558,17.7656,17.7509,17.7607,102000.0
2011-03-02 11:55:00,36.23,36.24,36.18,36.18,151500.0,17.7558,17.7607,17.7313,17.7313,151500.0
2011-03-02 12:00:00,36.18,36.19,36.14,36.17,183500.0,17.7313,17.7362,17.7117,17.7264,183500.0
2011-03-02 12:05:00,36.16,36.23,36.16,36.22,100700.0,17.7215,17.7558,17.7215,17.7509,100700.0
2011-03-02 12:10:00,36.22,36.24,36.18,36.19,127700.0,17.7509,17.7607,17.7313,17.7362,127700.0
2011-03-02 12:15:00,36.19,36.23,36.18,36.21,116900.0,17.7362,17.7558,17.7313,17.746,116900.0
2011-03-02 12:20:00,36.21,36.26,36.2,36.22,112300.0,17.746,17.7705,17.7411,17.7509,112300.0
2011-03-02 12:25:00,36.22,36.27,36.22,36.27,49200.0,17.7509,17.7754,17.7509,17.7754,49200.0
2011-03-02 12:30:00,36.26,36.34,36.25,36.33,125800.0,17.7705,17.8097,17.7656,17.8048,125800.0
2011-03-02 12:35:00,36.33,36.43,36.33,36.41,146500.0,17.8048,17.8538,17.8048,17.844,146500.0
2011-03-02 12:40:00,36.4,36.41,36.36,36.37,81300.0,17.8391,17.844,17.8195,17.8244,81300.0
2011-03-02 12:45:00,36.36,36.41,36.35,36.41,75000.0,17.8195,17.844,17.8146,17.844,75000.0
2011-03-02 12:50:00,36.4,36.41,36.37,36.39,139300.0,17.8391,17.844,17.8244,17.8342,139300.0
2011-03-02 12:55:00,36.39,36.39,36.36,36.38,60300.0,17.8342,17.8342,17.8195,17.8293,60300.0
2011-03-02 13:00:00,36.37,36.39,36.36,36.38,54800.0,17.8244,17.8342,17.8195,17.8293,54800.0
2011-03-02 13:05:00,36.38,36.4,36.37,36.37,60100.0,17.8293,17.8391,17.8244,17.8244,60100.0
2011-03-02 13:10:00,36.37,36.38,36.35,36.37,86700.0,17.8244,17.8293,17.8146,17.8244,86700.0
2011-03-02 13:15:00,36.37,36.4,36.36,36.38,113600.0,17.8244,17.8391,17.8195,17.8293,113600.0
2011-03-02 13:20:00,36.37,36.44,36.36,36.4,284800.0,17.8244,17.8587,17.8195,17.8391,284800.0
2011-03-02 13:25:00,36.39,36.4,36.37,36.37,77200.0,17.8342,17.8391,17.8244,17.8244,77200.0
2011-03-02 13:30:00,36.37,36.39,36.36,36.36,96100.0,17.8244,17.8342,17.8195,17.8195,96100.0
2011-03-02 13:35:00,36.37,36.38,36.35,36.36,186100.0,17.8244,17.8293,17.8146,17.8195,186100.0
2011-03-02 13:40:00,36.36,36.36,36.3,36.32,145000.0,17.8195,17.8195,17.7901,17.7999,145000.0
2011-03-02 13:45:00,36.31,36.32,36.29,36.31,81600.0,17.795,17.7999,17.7852,17.795,81600.0
2011-03-02 13:50:00,36.31,36.36,36.31,36.34,61600.0,17.795,17.8195,17.795,17.8097,61600.0
2011-03-02 13:55:00,36.34,36.36,36.25,36.26,130900.0,17.8097,17.8195,17.7656,17.7705,130900.0
2011-03-02 14:00:00,36.26,36.27,36.23,36.24,110900.0,17.7705,17.7754,17.7558,17.7607,110900.0
2011-03-02 14:05:00,36.24,36.29,36.23,36.29,130300.0,17.7607,17.7852,17.7558,17.7852,130300.0
2011-03-02 14:10:00,36.29,36.33,36.28,36.32,141900.0,17.7852,17.8048,17.7803,17.7999,141900.0
2011-03-02 14:15:00,36.33,36.35,36.29,36.3,87400.0,17.8048,17.8146,17.7852,17.7901,87400.0
2011-03-02 14:20:00,36.29,36.33,36.27,36.29,158500.0,17.7852,17.8048,17.7754,17.7852,158500.0
2011-03-02 14:25:00,36.29,36.3,36.25,36.28,82100.0,17.7852,17.7901,17.7656,17.7803,82100.0
2011-03-02 14:30:00,36.28,36.33,36.26,36.31,123600.0,17.7803,17.8048,17.7705,17.795,123600.0
2011-03-02 14:35:00,36.29,36.38,36.28,36.34,138400.0,17.7852,17.8293,17.7803,17.8097,138400.0
2011-03-02 14:40:00,36.35,36.4,36.34,36.4,127000.0,17.8146,17.8391,17.8097,17.8391,127000.0
2011-03-02 14:45:00,36.4,36.44,36.39,36.4,103800.0,17.8391,17.8587,17.8342,17.8391,103800.0
2011-03-02 14:50:00,36.39,36.44,36.39,36.42,90900.0,17.8342,17.8587,17.8342,17.8489,90900.0
2011-03-02 14:55:00,36.41,36.42,36.37,36.39,139900.0,17.844,17.8489,17.8244,17.8342,139900.0
2011-03-02 15:00:00,36.39,36.42,36.38,36.41,107300.0,17.8342,17.8489,17.8293,17.844,107300.0
2011-03-02 15:05:00,36.42,36.43,36.37,36.39,197300.0,17.8489,17.8538,17.8244,17.8342,197300.0
2011-03-02 15:10:00,36.39,36.39,36.37,36.37,118400.0,17.8342,17.8342,17.8244,17.8244,118400.0
2011-03-02 15:15:00,36.38,36.38,36.32,36.32,138700.0,17.8293,17.8293,17.7999,17.7999,138700.0
2011-03-02 15:20:00,36.32,36.37,36.32,36.35,187900.0,17.7999,17.8244,17.7999,17.8146,187900.0
2011-03-02 15:25:00,36.35,36.39,36.34,36.34,121300.0,17.8146,17.8342,17.8097,17.8097,121300.0
2011-03-02 15:30:00,36.35,36.39,36.33,36.38,193000.0,17.8146,17.8342,17.8048,17.8293,193000.0
2011-03-02 15:35:00,36.39,36.39,36.36,36.38,173300.0,17.8342,17.8342,17.8195,17.8293,173300.0
2011-03-02 15:40:00,36.38,36.4,36.37,36.39,224700.0,17.8293,17.8391,17.8244,17.8342,224700.0
2011-03-02 15:45:00,36.4,36.42,36.38,36.38,426400.0,17.8391,17.8489,17.8293,17.8293,426400.0
2011-03-02 15:50:00,36.38,36.4,36.3,36.3,568200.0,17.8293,17.8391,17.7901,17.7901,568200.0
2011-03-02 15:55:00,36.3,36.36,36.27,36.32,561800.0,17.7901,17.8195,17.7754,17.7999,561800.0
2011-03-03 09:30:00,36.71,36.75,36.63,36.64,445800.0,17.991,18.0106,17.9518,17.9567,445800.0
2011-03-03 09:35:00,36.64,36.7,36.64,36.66,211100.0,17.9567,17.9861,17.9567,17.9665,211100.0
2011-03-03 09:40:00,36.66,36.74,36.65,36.68,227700.0,17.9665,18.0057,17.9616,17.9763,227700.0
2011-03-03 09:45:00,36.69,36.74,36.67,36.71,232600.0,17.9812,18.0057,17.9714,17.991,232600.0
2011-03-03 09:50:00,36.7,36.71,36.62,36.62,290600.0,17.9861,17.991,17.9469,17.9469,290600.0
2011-03-03 09:55:00,36.62,36.62,36.5,36.5,248800.0,17.9469,17.9469,17.8881,17.8881,248800.0
2011-03-03 10:00:00,36.51,36.53,36.49,36.52,414000.0,17.893,17.9028,17.8832,17.8979,414000.0
2011-03-03 10:05:00,36.52,36.54,36.48,36.48,239300.0,17.8979,17.9077,17.8783,17.8783,239300.0
2011-03-03 10:10:00,36.48,36.52,36.48,36.51,191900.0,17.8783,17.8979,17.8783,17.893,191900.0
2011-03-03 10:15:00,36.51,36.57,36.51,36.51,191700.0,17.893,17.9224,17.893,17.893,191700.0
2011-03-03 10:20:00,36.51,36.54,36.5,36.52,234500.0,17.893,17.9077,17.8881,17.8979,234500.0
2011-03-03 10:25:00,36.52,36.53,36.5,36.5,174800.0,17.8979,17.9028,17.8881,17.8881,174800.0
2011-03-03 10:30:00,36.5,36.53,36.47,36.5,344500.0,17.8881,17.9028,17.8734,17.8881,344500.0
2011-03-03 10:35:00,36.5,36.51,36.45,36.45,188900.0,17.8881,17.893,17.8636,17.8636,188900.0
2011-03-03 10:40:00,36.45,36.52,36.45,36.52,393100.0,17.8636,17.8979,17.8636,17.8979,393100.0
2011-03-03 10:45:00,36.51,36.55,36.51,36.54,349400.0,17.893,17.9126,17.893,17.9077,349400.0
2011-03-03 10:50:00,36.53,36.54,36.51,36.51,190200.0,17.9028,17.9077,17.893,17.893,190200.0
2011-03-03 10:55:00,36.52,36.52,36.43,36.43,153200.0,17.8979,17.8979,17.8538,17.8538,153200.0
2011-03-03 11:00:00,36.43,36.48,36.43,36.45,339000.0,17.8538,17.8783,17.8538,17.8636,339000.0
2011-03-03 11:05:00,36.45,36.46,36.4,36.4,172000.0,17.8636,17.8685,17.8391,17.8391,172000.0
2011-03-03 11:10:00,36.4,36.42,36.39,36.41,122100.0,17.8391,17.8489,17.8342,17.844,122100.0
2011-03-03 11:15:00,36.42,36.46,36.41,36.42,184200.0,17.8489,17.8685,17.844,17.8489,184200.0
2011-03-03 11:20:00,36.41,36.42,36.34,36.35,188800.0,17.844,17.8489,17.8097,17.8146,188800.0
2011-03-03 11:25:00,36.36,36.36,36.31,36.32,145700.0,17.8195,17.8195,17.795,17.7999,145700.0
2011-03-03 11:30:00,36.32,36.36,36.31,36.33,179300.0,17.7999,17.8195,17.795,17.8048,179300.0
2011-03-03 11:35:00,36.34,36.34,36.25,36.25,131400.0,17.8097,17.8097,17.7656,17.7656,131400.0
2011-03-03 11:40:00,36.25,36.27,36.22,36.23,191900.0,17.7656,17.7754,17.7509,17.7558,191900.0
2011-03-03 11:45:00,36.23,36.3,36.22,36.27,173500.0,17.7558,17.7901,17.7509,17.7754,173500.0
2011-03-03 11:50:00,36.27,36.34,36.26,36.34,251100.0,17.7754,17.8097,17.7705,17.8097,251100.0
2011-03-03 11:55:00,36.33,36.37,36.33,36.35,123000.0,17.8048,17.8244,17.8048,17.8146,123000.0
2011-03-03 12:00:00,36.35,36.42,36.35,36.41,128500.0,17.8146,17.8489,17.8146,17.844,128500.0
2011-03-03 12:05:00,36.41,36.41,36.4,36.4,54900.0,17.844,17.844,17.8391,17.8391,54900.0
2011-03-03 12:10:00,36.4,36.41,36.4,36.4,43600.0,17.8391,17.844,17.8391,17.8391,43600.0
2011-03-03 12:15:00,36.41,36.41,36.4,36.41,58300.0,17.844,17.844,17.8391,17.844,58300.0
2011-03-03 12:20:00,36.41,36.44,36.4,36.43,93900.0,17.844,17.8587,17.8391,17.8538,93900.0
2011-03-03 12:25:00,36.43,36.44,36.39,36.4,135600.0,17.8538,17.8587,17.8342,17.8391,135600.0
2011-03-03 12:30:00,36.4,36.4,36.38,36.4,52400.0,17.8391,17.8391,17.8293,17.8391,52400.0
2011-03-03 12:35:00,36.4,36.44,36.39,36.44,88000.0,17.8391,17.8587,17.8342,17.8587,88000.0
2011-03-03 12:40:00,36.43,36.45,36.4,36.41,150300.0,17.8538,17.8636,17.8391,17.844,150300.0
2011-03-03 12:45:00,36.4,36.41,36.39,36.4,109800.0,17.8391,17.844,17.8342,17.8391,109800.0
2011-03-03 12:50:00,36.4,36.42,36.39,36.42,89900.0,17.8391,17.8489,17.8342,17.8489,89900.0
2011-03-03 12:55:00,36.42,36.43,36.39,36.39,68600.0,17.8489,17.8538,17.8342,17.8342,68600.0
2011-03-03 13:00:00,36.4,36.41,36.39,36.4,47900.0,17.8391,17.844,17.8342,17.8391,47900.0
2011-03-03 13:05:00,36.4,36.41,36.38,36.38,67000.0,17.8391,17.844,17.8293,17.8293,67000.0
2011-03-03 13:10:00,36.38,36.39,36.37,36.38,61800.0,17.8293,17.8342,17.8244,17.8293,61800.0
2011-03-03 13:15:00,36.38,36.4,36.37,36.4,47600.0,17.8293,17.8391,17.8244,17.8391,47600.0
2011-03-03 13:20:00,36.4,36.41,36.37,36.38,68100.0,17.8391,17.844,17.8244,17.8293,68100.0
2011-03-03 13:25:00,36.38,36.41,36.37,36.37,125400.0,17.8293,17.844,17.8244,17.8244,125400.0
2011-03-03 13:30:00,36.37,36.38,36.35,36.36,49900.0,17.8244,17.8293,17.8146,17.8195,49900.0
2011-03-03 13:35:00,36.36,36.38,36.34,36.35,135200.0,17.8195,17.8293,17.8097,17.8146,135200.0
2011-03-03 13:40:00,36.35,36.36,36.34,36.35,147900.0,17.8146,17.8195,17.8097,17.8146,147900.0
2011-03-03 13:45:00,36.35,36.37,36.35,36.35,96500.0,17.8146,17.8244,17.8146,17.8146,96500.0
2011-03-03 13:50:00,36.35,36.36,36.34,36.34,86600.0,17.8146,17.8195,17.8097,17.8097,86600.0
2011-03-03 13:55:00,36.35,36.36,36.32,36.35,140400.0,17.8146,17.8195,17.7999,17.8146,140400.0
2011-03-03 14:00:00,36.34,36.38,36.34,36.37,83100.0,17.8097,17.8293,17.8097,17.8244,83100.0
2011-03-03 14:05:00,36.37,36.37,36.31,36.32,89600.0,17.8244,17.8244,17.795,17.7999,89600.0
2011-03-03 14:10:00,36.33,36.38,36.32,36.37,100600.0,17.8048,17.8293,17.7999,17.8244,100600.0
2011-03-03 14:15:00,36.36,36.4,36.36,36.4,69000.0,17.8195,17.8391,17.8195,17.8391,69000.0
2011-03-03 14:20:00,36.4,36.4,36.36,36.37,147000.0,17.8391,17.8391,17.8195,17.8244,147000.0
2011-03-03 14:25:00,36.36,36.37,36.34,36.34,74500.0,17.8195,17.8244,17.8097,17.8097,74500.0
2011-03-03 14:30:00,36.34,36.35,36.33,36.34,87000.0,17.8097,17.8146,17.8048,17.8097,87000.0
2011-03-03 14:35:00,36.34,36.37,36.33,36.36,138500.0,17.8097,17.8244,17.8048,17.8195,138500.0
2011-03-03 14:40:00,36.36,36.37,36.36,36.36,54900.0,17.8195,17.8244,17.8195,17.8195,54900.0
2011-03-03 14:45:00,36.36,36.37,36.36,36.37,54600.0,17.8195,17.8244,17.8195,17.8244,54600.0
2011-03-03 14:50:00,36.36,36.38,36.36,36.37,116600.0,17.8195,17.8293,17.8195,17.8244,116600.0
2011-03-03 14:55:00,36.37,36.4,36.36,36.4,108100.0,17.8244,17.8391,17.8195,17.8391,108100.0
2011-03-03 15:00:00,36.4,36.4,36.33,36.33,192300.0,17.8391,17.8391,17.8048,17.8048,192300.0
2011-03-03 15:05:00,36.34,36.35,36.33,36.34,236600.0,17.8097,17.8146,17.8048,17.8097,236600.0
2011-03-03 15:10:00,36.34,36.34,36.3,36.3,188000.0,17.8097,17.8097,17.7901,17.7901,188000.0
2011-03-03 15:15:00,36.3,36.31,36.26,36.26,197100.0,17.7901,17.795,17.7705,17.7705,197100.0
2011-03-03 15:20:00,36.26,36.29,36.24,36.24,278100.0,17.7705,17.7852,17.7607,17.7607,278100.0
2011-03-03 15:25:00,36.24,36.3,36.24,36.27,147300.0,17.7607,17.7901,17.7607,17.7754,147300.0
2011-03-03 15:30:00,36.27,36.28,36.24,36.26,244700.0,17.7754,17.7803,17.7607,17.7705,244700.0
2011-03-03 15:35:00,36.26,36.29,36.24,36.29,271500.0,17.7705,17.7852,17.7607,17.7852,271500.0
2011-03-03 15:40:00,36.29,36.32,36.28,36.31,241000.0,17.7852,17.7999,17.7803,17.795,241000.0
2011-03-03 15:45:00,36.31,36.34,36.3,36.34,229300.0,17.795,17.8097,17.7901,17.8097,229300.0
2011-03-03 15:50:00,36.34,36.36,36.33,36.35,435700.0,17.8097,17.8195,17.8048,17.8146,435700.0
2011-03-03 15:55:00,36.34,36.36,36.33,36.35,669900.0,17.8097,17.8195,17.8048,17.8146,669900.0
2011-03-04 09:30:00,36.31,36.38,36.2,36.35,286500.0,17.795,17.8293,17.7411,17.8146,286500.0
2011-03-04 09:35:00,36.37,36.45,36.34,36.4,245800.0,17.8244,17.8636,17.8097,17.8391,245800.0
2011-03-04 09:40:00,36.4,36.47,36.37,36.37,174200.0,17.8391,17.8734,17.8244,17.8244,174200.0
2011-03-04 09:45:00,36.37,36.48,36.36,36.46,188400.0,17.8244,17.8783,17.8195,17.8685,188400.0
2011-03-04 09:50:00,36.46,36.47,36.41,36.44,147900.0,17.8685,17.8734,17.844,17.8587,147900.0
2011-03-04 09:55:00,36.45,36.47,36.4,36.41,92500.0,17.8636,17.8734,17.8391,17.844,92500.0
2011-03-04 10:00:00,36.41,36.44,36.35,36.41,133100.0,17.844,17.8587,17.8146,17.844,133100.0
2011-03-04 10:05:00,36.41,36.41,36.25,36.25,193000.0,17.844,17.844,17.7656,17.7656,193000.0
2011-03-04 10:10:00,36.25,36.31,36.22,36.27,305200.0,17.7656,17.795,17.7509,17.7754,305200.0
2011-03-04 10:15:00,36.27,36.33,36.26,36.29,152300.0,17.7754,17.8048,17.7705,17.7852,152300.0
2011-03-04 10:20:00,36.3,36.32,36.25,36.3,119800.0,17.7901,17.7999,17.7656,17.7901,119800.0
2011-03-04 10:25:00,36.31,36.31,36.27,36.29,184300.0,17.795,17.795,17.7754,17.7852,184300.0
2011-03-04 10:30:00,36.29,36.31,36.26,36.31,111600.0,17.7852,17.795,17.7705,17.795,111600.0
2011-03-04 10:35:00,36.31,36.31,36.24,36.25,101600.0,17.795,17.795,17.7607,17.7656,101600.0
2011-03-04 10:40:00,36.25,36.26,36.2,36.22,107600.0,17.7656,17.7705,17.7411,17.7509,107600.0
2011-03-04 10:45:00,36.22,36.23,36.19,36.2,317800.0,17.7509,17.7558,17.7362,17.7411,317800.0
2011-03-04 10:50:00,36.2,36.21,36.18,36.19,160100.0,17.7411,17.746,17.7313,17.7362,160100.0
2011-03-04 10:55:00,36.19,36.21,36.17,36.19,257600.0,17.7362,17.746,17.7264,17.7362,257600.0
2011-03-04 11:00:00,36.19,36.2,36.18,36.19,67400.0,17.7362,17.7411,17.7313,17.7362,67400.0
2011-03-04 11:05:00,36.19,36.2,36.14,36.16,146200.0,17.7362,17.7411,17.7117,17.7215,146200.0
2011-03-04 11:10:00,36.16,36.16,36.14,36.14,101500.0,17.7215,17.7215,17.7117,17.7117,101500.0
2011-03-04 11:15:00,36.14,36.16,36.12,36.15,233900.0,17.7117,17.7215,17.7019,17.7166,233900.0
2011-03-04 11:20:00,36.15,36.18,36.13,36.16,216400.0,17.7166,17.7313,17.7068,17.7215,216400.0
2011-03-04 11:25:00,36.16,36.18,36.14,36.15,142900.0,17.7215,17.7313,17.7117,17.7166,142900.0
2011-03-04 11:30:00,36.16,36.22,36.12,36.21,287600.0,17.7215,17.7509,17.7019,17.746,287600.0
2011-03-04 11:35:00,36.21,36.25,36.2,36.23,105900.0,17.746,17.7656,17.7411,17.7558,105900.0
2011-03-04 11:40:00,36.24,36.27,36.23,36.25,123300.0,17.7607,17.7754,17.7558,17.7656,123300.0
2011-03-04 11:45:00,36.25,36.26,36.24,36.25,89000.0,17.7656,17.7705,17.7607,17.7656,89000.0
2011-03-04 11:50:00,36.25,36.25,36.21,36.22,77300.0,17.7656,17.7656,17.746,17.7509,77300.0
2011-03-04 11:55:00,36.22,36.22,36.13,36.14,133400.0,17.7509,17.7509,17.7068,17.7117,133400.0
2011-03-04 12:00:00,36.14,36.16,36.11,36.11,117800.0,17.7117,17.7215,17.697,17.697,117800.0
2011-03-04 12:05:00,36.12,36.15,36.11,36.13,147100.0,17.7019,17.7166,17.697,17.7068,147100.0
2011-03-04 12:10:00,36.12,36.13,36.04,36.05,196800.0,17.7019,17.7068,17.6627,17.6676,196800.0
2011-03-04 12:15:00,36.05,36.13,36.04,36.13,165100.0,17.6676,17.7068,17.6627,17.7068,165100.0
2011-03-04 12:20:00,36.12,36.13,36.04,36.05,140600.0,17.7019,17.7068,17.6627,17.6676,140600.0
2011-03-04 12:25:00,36.06,36.06,36.01,36.04,105600.0,17.6725,17.6725,17.6479,17.6627,105600.0
2011-03-04 12:30:00,36.04,36.05,35.98,36.0,229600.0,17.6627,17.6676,17.6332,17.643,229600.0
2011-03-04 12:35:00,36.0,36.03,35.98,36.03,87600.0,17.643,17.6578,17.6332,17.6578,87600.0
2011-03-04 12:40:00,36.02,36.03,36.0,36.02,69200.0,17.6529,17.6578,17.643,17.6529,69200.0
2011-03-04 12:45:00,36.02,36.05,36.01,36.03,80900.0,17.6529,17.6676,17.6479,17.6578,80900.0
2011-03-04 12:50:00,36.03,36.04,36.0,36.02,136600.0,17.6578,17.6627,17.643,17.6529,136600.0
2011-03-04 12:55:00,36.02,36.04,36.0,36.01,111600.0,17.6529,17.6627,17.643,17.6479,111600.0
2011-03-04 13:00:00,36.0,36.04,36.0,36.01,64500.0,17.643,17.6627,17.643,17.6479,64500.0
2011-03-04 13:05:00,36.02,36.07,36.02,36.06,69500.0,17.6529,17.6774,17.6529,17.6725,69500.0
2011-03-04 13:10:00,36.06,36.06,36.01,36.01,114200.0,17.6725,17.6725,17.6479,17.6479,114200.0
2011-03-04 13:15:00,36.02,36.03,36.01,36.03,108400.0,17.6529,17.6578,17.6479,17.6578,108400.0
2011-03-04 13:20:00,36.03,36.05,36.02,36.04,26400.0,17.6578,17.6676,17.6529,17.6627,26400.0
2011-03-04 13:25:00,36.04,36.05,36.02,36.03,101100.0,17.6627,17.6676,17.6529,17.6578,101100.0
2011-03-04 13:30:00,36.04,36.07,36.03,36.06,62200.0,17.6627,17.6774,17.6578,17.6725,62200.0
2011-03-04 13:35:00,36.06,36.08,36.05,36.06,44700.0,17.6725,17.6823,17.6676,17.6725,44700.0
2011-03-04 13:40:00,36.06,36.06,36.01,36.03,146600.0,17.6725,17.6725,17.6479,17.6578,146600.0
2011-03-04 13:45:00,36.02,36.05,36.01,36.01,112600.0,17.6529,17.6676,17.6479,17.6479,112600.0
2011-03-04 13:50:00,36.02,36.06,36.01,36.02,97800.0,17.6529,17.6725,17.6479,17.6529,97800.0
2011-03-04 13:55:00,36.01,36.07,36.01,36.05,165300.0,17.6479,17.6774,17.6479,17.6676,165300.0
2011-03-04 14:00:00,36.06,36.06,36.02,36.03,69300.0,17.6725,17.6725,17.6529,17.6578,69300.0
2011-03-04 14:05:00,36.03,36.03,36.0,36.0,102400.0,17.6578,17.6578,17.643,17.643,102400.0
2011-03-04 14:10:00,36.0,36.02,36.0,36.0,72900.0,17.643,17.6529,17.643,17.643,72900.0
2011-03-04 14:15:00,36.0,36.02,36.0,36.01,80900.0,17.643,17.6529,17.643,17.6479,80900.0
2011-03-04 14:20:00,36.02,36.02,36.0,36.01,87100.0,17.6529,17.6529,17.643,17.6479,87100.0
2011-03-04 14:25:00,36.01,36.02,36.0,36.0,132600.0,17.6479,17.6529,17.643,17.643,132600.0
2011-03-04 14:30:00,36.01,36.02,36.0,36.01,132200.0,17.6479,17.6529,17.643,17.6479,132200.0
2011-03-04 14:35:00,36.01,36.02,36.0,36.02,133000.0,17.6479,17.6529,17.643,17.6529,133000.0
2011-03-04 14:40:00,36.02,36.02,36.0,36.01,130500.0,17.6529,17.6529,17.643,17.6479,130500.0
2011-03-04 14:45:00,36.01,36.02,36.0,36.01,137900.0,17.6479,17.6529,17.643,17.6479,137900.0
2011-03-04 14:50:00,36.01,36.01,36.0,36.0,43000.0,17.6479,17.6479,17.643,17.643,43000.0
2011-03-04 14:55:00,36.0,36.01,36.0,36.0,118300.0,17.643,17.6479,17.643,17.643,118300.0
2011-03-04 15:00:00,36.01,36.03,36.0,36.02,134500.0,17.6479,17.6578,17.643,17.6529,134500.0
2011-03-04 15:05:00,36.01,36.03,36.0,36.0,126900.0,17.6479,17.6578,17.643,17.643,126900.0
2011-03-04 15:10:00,36.0,36.02,36.0,36.0,103600.0,17.643,17.6529,17.643,17.643,103600.0
2011-03-04 15:15:00,36.0,36.01,35.96,35.97,325800.0,17.643,17.6479,17.6234,17.6283,325800.0
2011-03-04 15:20:00,35.97,35.98,35.91,35.93,227200.0,17.6283,17.6332,17.5989,17.6087,227200.0
2011-03-04 15:25:00,35.92,35.94,35.9,35.91,195000.0,17.6038,17.6136,17.594,17.5989,195000.0
2011-03-04 15:30:00,35.91,35.91,35.85,35.87,305200.0,17.5989,17.5989,17.5695,17.5793,305200.0
2011-03-04 15:35:00,35.87,35.89,35.86,35.87,179500.0,17.5793,17.5891,17.5744,17.5793,179500.0
2011-03-04 15:40:00,35.87,35.93,35.86,35.93,256800.0,17.5793,17.6087,17.5744,17.6087,256800.0
2011-03-04 15:45:00,35.93,36.01,35.92,35.98,384300.0,17.6087,17.6479,17.6038,17.6332,384300.0
2011-03-04 15:50:00,35.99,36.08,35.98,36.03,520200.0,17.6381,17.6823,17.6332,17.6578,520200.0
2011-03-04 15:55:00,36.03,36.08,36.03,36.06,507000.0,17.6578,17.6823,17.6578,17.6725,507000.0
2011-03-07 09:30:00,36.13,36.23,36.0,36.01,284300.0,17.7068,17.7558,17.643,17.6479,284300.0
2011-03-07 09:35:00,36.0,36.08,35.92,36.07,146800.0,17.643,17.6823,17.6038,17.6774,146800.0
2011-03-07 09:40:00,36.06,36.1,35.97,36.06,115800.0,17.6725,17.6921,17.6283,17.6725,115800.0
2011-03-07 09:45:00,36.07,36.11,36.06,36.1,91100.0,17.6774,17.697,17.6725,17.6921,91100.0
2011-03-07 09:50:00,36.11,36.15,36.07,36.12,140000.0,17.697,17.7166,17.6774,17.7019,140000.0
2011-03-07 09:55:00,36.11,36.17,36.08,36.17,105000.0,17.697,17.7264,17.6823,17.7264,105000.0
2011-03-07 10:00:00,36.17,36.19,36.15,36.19,150800.0,17.7264,17.7362,17.7166,17.7362,150800.0
2011-03-07 10:05:00,36.19,36.19,36.12,36.14,144300.0,17.7362,17.7362,17.7019,17.7117,144300.0
2011-03-07 10:10:00,36.15,36.16,36.1,36.1,67800.0,17.7166,17.7215,17.6921,17.6921,67800.0
2011-03-07 10:15:00,36.11,36.11,36.05,36.05,94900.0,17.697,17.697,17.6676,17.6676,94900.0
2011-03-07 10:20:00,36.05,36.13,36.02,36.12,105100.0,17.6676,17.7068,17.6529,17.7019,105100.0
2011-03-07 10:25:00,36.12,36.18,36.11,36.18,89900.0,17.7019,17.7313,17.697,17.7313,89900.0
2011-03-07 10:30:00,36.18,36.18,36.11,36.16,93000.0,17.7313,17.7313,17.697,17.7215,93000.0
2011-03-07 10:35:00,36.16,36.17,36.05,36.05,115900.0,17.7215,17.7264,17.6676,17.6676,115900.0
2011-03-07 10:40:00,36.06,36.08,36.02,36.03,134900.0,17.6725,17.6823,17.6529,17.6578,134900.0
2011-03-07 10:45:00,36.04,36.08,36.01,36.08,113600.0,17.6627,17.6823,17.6479,17.6823,113600.0
2011-03-07 10:50:00,36.07,36.11,36.04,36.07,84700.0,17.6774,17.697,17.6627,17.6774,84700.0
2011-03-07 10:55:00,36.06,36.12,36.06,36.1,114400.0,17.6725,17.7019,17.6725,17.6921,114400.0
2011-03-07 11:00:00,36.1,36.11,36.07,36.08,136000.0,17.6921,17.697,17.6774,17.6823,136000.0
2011-03-07 11:05:00,36.08,36.1,36.02,36.09,170000.0,17.6823,17.6921,17.6529,17.6872,170000.0
2011-03-07 11:10:00,36.09,36.11,36.05,36.07,114600.0,17.6872,17.697,17.6676,17.6774,114600.0
2011-03-07 11:15:00,36.05,36.08,36.03,36.07,106800.0,17.6676,17.6823,17.6578,17.6774,106800.0
2011-03-07 11:20:00,36.07,36.1,36.06,36.08,156400.0,17.6774,17.6921,17.6725,17.6823,156400.0
2011-03-07 11:25:00,36.09,36.11,36.08,36.1,99600.0,17.6872,17.697,17.6823,17.6921,99600.0
2011-03-07 11:30:00,36.09,36.13,36.09,36.12,94000.0,17.6872,17.7068,17.6872,17.7019,94000.0
2011-03-07 11:35:00,36.12,36.2,36.12,36.18,166900.0,17.7019,17.7411,17.7019,17.7313,166900.0
2011-03-07 11:40:00,36.19,36.2,36.16,36.17,92000.0,17.7362,17.7411,17.7215,17.7264,92000.0
2011-03-07 11:45:00,36.18,36.2,36.14,36.15,90400.0,17.7313,17.7411,17.7117,17.7166,90400.0
2011-03-07 11:50:00,36.14,36.18,36.14,36.14,127900.0,17.7117,17.7313,17.7117,17.7117,127900.0
2011-03-07 11:55:00,36.14,36.21,36.14,36.2,173800.0,17.7117,17.746,17.7117,17.7411,173800.0
2011-03-07 12:00:00,36.2,36.2,36.14,36.14,141100.0,17.7411,17.7411,17.7117,17.7117,141100.0
2011-03-07 12:05:00,36.14,36.19,36.14,36.16,127600.0,17.7117,17.7362,17.7117,17.7215,127600.0
2011-03-07 12:10:00,36.16,36.18,36.13,36.17,55400.0,17.7215,17.7313,17.7068,17.7264,55400.0
2011-03-07 12:15:00,36.18,36.18,36.14,36.14,113300.0,17.7313,17.7313,17.7117,17.7117,113300.0
2011-03-07 12:20:00,36.14,36.17,36.13,36.14,159000.0,17.7117,17.7264,17.7068,17.7117,159000.0
2011-03-07 12:25:00,36.14,36.17,36.12,36.13,71400.0,17.7117,17.7264,17.7019,17.7068,71400.0
2011-03-07 12:30:00,36.12,36.16,36.12,36.15,98100.0,17.7019,17.7215,17.7019,17.7166,98100.0
2011-03-07 12:35:00,36.14,36.15,36.13,36.14,63500.0,17.7117,17.7166,17.7068,17.7117,63500.0
2011-03-07 12:40:00,36.15,36.15,36.12,36.12,80800.0,17.7166,17.7166,17.7019,17.7019,80800.0
2011-03-07 12:45:00,36.13,36.2,36.13,36.17,143400.0,17.7068,17.7411,17.7068,17.7264,143400.0
2011-03-07 12:50:00,36.17,36.17,36.12,36.13,140100.0,17.7264,17.7264,17.7019,17.7068,140100.0
2011-03-07 12:55:00,36.12,36.14,36.08,36.1,86200.0,17.7019,17.7117,17.6823,17.6921,86200.0
2011-03-07 13:00:00,36.1,36.11,36.07,36.1,90300.0,17.6921,17.697,17.6774,17.6921,90300.0
2011-03-07 13:05:00,36.1,36.11,36.06,36.09,218600.0,17.6921,17.697,17.6725,17.6872,218600.0
2011-03-07 13:10:00,36.09,36.11,36.06,36.09,226000.0,17.6872,17.697,17.6725,17.6872,226000.0
2011-03-07 13:15:00,36.1,36.11,36.08,36.09,126000.0,17.6921,17.697,17.6823,17.6872,126000.0
2011-03-07 13:20:00,36.09,36.1,36.07,36.08,110700.0,17.6872,17.6921,17.6774,17.6823,110700.0
2011-03-07 13:25:00,36.07,36.09,36.07,36.07,115700.0,17.6774,17.6872,17.6774,17.6774,115700.0
2011-03-07 13:30:00,36.07,36.09,36.07,36.07,85200.0,17.6774,17.6872,17.6774,17.6774,85200.0
2011-03-07 13:35:00,36.08,36.09,36.07,36.08,54700.0,17.6823,17.6872,17.6774,17.6823,54700.0
2011-03-07 13:40:00,36.08,36.09,36.05,36.07,88000.0,17.6823,17.6872,17.6676,17.6774,88000.0
2011-03-07 13:45:00,36.05,36.08,36.03,36.06,65200.0,17.6676,17.6823,17.6578,17.6725,65200.0
2011-03-07 13:50:00,36.07,36.07,36.01,36.02,98400.0,17.6774,17.6774,17.6479,17.6529,98400.0
2011-03-07 13:55:00,36.02,36.04,36.0,36.02,72500.0,17.6529,17.6627,17.643,17.6529,72500.0
2011-03-07 14:00:00,36.01,36.06,36.0,36.03,79300.0,17.6479,17.6725,17.643,17.6578,79300.0
2011-03-07 14:05:00,36.03,36.06,36.01,36.03,103800.0,17.6578,17.6725,17.6479,17.6578,103800.0
2011-03-07 14:10:00,36.02,36.03,36.0,36.0,102000.0,17.6529,17.6578,17.643,17.643,102000.0
2011-03-07 14:15:00,36.01,36.07,36.0,36.07,70500.0,17.6479,17.6774,17.643,17.6774,70500.0
2011-03-07 14:20:00,36.08,36.09,36.04,36.05,92400.0,17.6823,17.6872,17.6627,17.6676,92400.0
2011-03-07 14:25:00,36.04,36.08,36.02,36.06,98400.0,17.6627,17.6823,17.6529,17.6725,98400.0
2011-03-07 14:30:00,36.05,36.09,36.04,36.07,70400.0,17.6676,17.6872,17.6627,17.6774,70400.0
2011-03-07 14:35:00,36.07,36.09,36.06,36.08,71200.0,17.6774,17.6872,17.6725,17.6823,71200.0
2011-03-07 14:40:00,36.08,36.08,36.04,36.05,61900.0,17.6823,17.6823,17.6627,17.6676,61900.0
2011-03-07 14:45:00,36.05,36.08,36.04,36.06,86600.0,17.6676,17.6823,17.6627,17.6725,86600.0
2011-03-07 14:50:00,36.07,36.08,36.05,36.07,39300.0,17.6774,17.6823,17.6676,17.6774,39300.0
2011-03-07 14:55:00,36.07,36.07,36.03,36.05,62200.0,17.6774,17.6774,17.6578,17.6676,62200.0
2011-03-07 15:00:00,36.05,36.06,36.01,36.03,79900.0,17.6676,17.6725,17.6479,17.6578,79900.0
2011-03-07 15:05:00,36.04,36.07,36.03,36.06,86900.0,17.6627,17.6774,17.6578,17.6725,86900.0
2011-03-07 15:10:00,36.07,36.11,36.06,36.09,90100.0,17.6774,17.697,17.6725,17.6872,90100.0
2011-03-07 15:15:00,36.09,36.11,36.09,36.1,100000.0,17.6872,17.697,17.6872,17.6921,100000.0
2011-03-07 15:20:00,36.1,36.1,36.05,36.06,64800.0,17.6921,17.6921,17.6676,17.6725,64800.0
2011-03-07 15:25:00,36.06,36.11,36.05,36.11,114700.0,17.6725,17.697,17.6676,17.697,114700.0
2011-03-07 15:30:00,36.1,36.13,36.07,36.12,110800.0,17.6921,17.7068,17.6774,17.7019,110800.0
2011-03-07 15:35:00,36.12,36.13,36.08,36.09,261700.0,17.7019,17.7068,17.6823,17.6872,261700.0
2011-03-07 15:40:00,36.09,36.1,36.04,36.05,129900.0,17.6872,17.6921,17.6627,17.6676,129900.0
2011-03-07 15:45:00,36.04,36.1,36.04,36.06,264700.0,17.6627,17.6921,17.6627,17.6725,264700.0
2011-03-07 15:50:00,36.05,36.06,36.0,36.01,240500.0,17.6676,17.6725,17.643,17.6479,240500.0
2011-03-07 15:55:00,36.02,36.03,35.97,35.99,310300.0,17.6529,17.6578,17.6283,17.6381,310300.0
2011-03-08 09:30:00,36.1,36.19,36.04,36.1,381000.0,17.6921,17.7362,17.6627,17.6921,381000.0
2011-03-08 09:35:00,36.1,36.12,36.04,36.05,149100.0,17.6921,17.7019,17.6627,17.6676,149100.0
2011-03-08 09:40:00,36.07,36.12,36.02,36.1,193800.0,17.6774,17.7019,17.6529,17.6921,193800.0
2011-03-08 09:45:00,36.1,36.14,36.07,36.13,133700.0,17.6921,17.7117,17.6774,17.7068,133700.0
2011-03-08 09:50:00,36.13,36.16,36.12,36.13,135500.0,17.7068,17.7215,17.7019,17.7068,135500.0
2011-03-08 09:55:00,36.13,36.21,36.13,36.2,153700.0,17.7068,17.746,17.7068,17.7411,153700.0
2011-03-08 10:00:00,36.2,36.25,36.19,36.21,186600.0,17.7411,17.7656,17.7362,17.746,186600.0
2011-03-08 10:05:00,36.21,36.25,36.2,36.22,130000.0,17.746,17.7656,17.7411,17.7509,130000.0
2011-03-08 10:10:00,36.22,36.31,36.2,36.3,287000.0,17.7509,17.795,17.7411,17.7901,287000.0
2011-03-08 10:15:00,36.3,36.35,36.3,36.34,278500.0,17.7901,17.8146,17.7901,17.8097,278500.0
2011-03-08 10:20:00,36.34,36.36,36.32,36.32,113200.0,17.8097,17.8195,17.7999,17.7999,113200.0
2011-03-08 10:25:00,36.32,36.35,36.29,36.33,149100.0,17.7999,17.8146,17.7852,17.8048,149100.0
2011-03-08 10:30:00,36.33,36.34,36.29,36.32,166800.0,17.8048,17.8097,17.7852,17.7999,166800.0
2011-03-08 10:35:00,36.31,36.34,36.3,36.31,345300.0,17.795,17.8097,17.7901,17.795,345300.0
2011-03-08 10:40:00,36.3,36.33,36.27,36.33,350900.0,17.7901,17.8048,17.7754,17.8048,350900.0
2011-03-08 10:45:00,36.32,36.4,36.31,36.39,149600.0,17.7999,17.8391,17.795,17.8342,149600.0
2011-03-08 10:50:00,36.39,36.4,36.36,36.37,106400.0,17.8342,17.8391,17.8195,17.8244,106400.0
2011-03-08 10:55:00,36.38,36.38,36.31,36.34,98000.0,17.8293,17.8293,17.795,17.8097,98000.0
2011-03-08 11:00:00,36.33,36.34,36.31,36.33,123400.0,17.8048,17.8097,17.795,17.8048,123400.0
2011-03-08 11:05:00,36.34,36.34,36.3,36.32,66200.0,17.8097,17.8097,17.7901,17.7999,66200.0
2011-03-08 11:10:00,36.31,36.35,36.29,36.35,89600.0,17.795,17.8146,17.7852,17.8146,89600.0
2011-03-08 11:15:00,36.35,36.39,36.33,36.36,178700.0,17.8146,17.8342,17.8048,17.8195,178700.0
2011-03-08 11:20:00,36.37,36.44,36.35,36.43,183000.0,17.8244,17.8587,17.8146,17.8538,183000.0
2011-03-08 11:25:00,36.43,36.44,36.37,36.41,128800.0,17.8538,17.8587,17.8244,17.844,128800.0
2011-03-08 11:30:00,36.41,36.43,36.39,36.39,154700.0,17.844,17.8538,17.8342,17.8342,154700.0
2011-03-08 11:35:00,36.39,36.42,36.39,36.39,74200.0,17.8342,17.8489,17.8342,17.8342,74200.0
2011-03-08 11:40:00,36.39,36.42,36.39,36.4,100200.0,17.8342,17.8489,17.8342,17.8391,100200.0
2011-03-08 11:45:00,36.41,36.45,36.41,36.43,172000.0,17.844,17.8636,17.844,17.8538,172000.0
2011-03-08 11:50:00,36.44,36.48,36.44,36.46,113200.0,17.8587,17.8783,17.8587,17.8685,113200.0
2011-03-08 11:55:00,36.46,36.52,36.46,36.51,220200.0,17.8685,17.8979,17.8685,17.893,220200.0
2011-03-08 12:00:00,36.52,36.59,36.51,36.58,212600.0,17.8979,17.9322,17.893,17.9273,212600.0
2011-03-08 12:05:00,36.58,36.59,36.52,36.56,174900.0,17.9273,17.9322,17.8979,17.9175,174900.0
2011-03-08 12:10:00,36.56,36.58,36.5,36.51,260800.0,17.9175,17.9273,17.8881,17.893,260800.0
2011-03-08 12:15:00,36.5,36.57,36.5,36.57,176000.0,17.8881,17.9224,17.8881,17.9224,176000.0
2011-03-08 12:20:00,36.57,36.57,36.52,36.54,100400.0,17.9224,17.9224,17.8979,17.9077,100400.0
2011-03-08 12:25:00,36.53,36.55,36.52,36.52,56700.0,17.9028,17.9126,17.8979,17.8979,56700.0
2011-03-08 12:30:00,36.52,36.53,36.51,36.51,65700.0,17.8979,17.9028,17.893,17.893,65700.0
2011-03-08 12:35:00,36.52,36.53,36.47,36.47,116500.0,17.8979,17.9028,17.8734,17.8734,116500.0
2011-03-08 12:40:00,36.47,36.48,36.41,36.41,130400.0,17.8734,17.8783,17.844,17.844,130400.0
2011-03-08 12:45:00,36.41,36.41,36.36,36.36,163100.0,17.844,17.844,17.8195,17.8195,163100.0
2011-03-08 12:50:00,36.37,36.38,36.35,36.36,106000.0,17.8244,17.8293,17.8146,17.8195,106000.0
2011-03-08 12:55:00,36.37,36.37,36.34,36.35,116800.0,17.8244,17.8244,17.8097,17.8146,116800.0
2011-03-08 13:00:00,36.36,36.38,36.35,36.36,58600.0,17.8195,17.8293,17.8146,17.8195,58600.0
2011-03-08 13:05:00,36.37,36.38,36.35,36.35,41200.0,17.8244,17.8293,17.8146,17.8146,41200.0
2011-03-08 13:10:00,36.36,36.43,36.35,36.41,149400.0,17.8195,17.8538,17.8146,17.844,149400.0
2011-03-08 13:15:00,36.4,36.41,36.38,36.38,47600.0,17.8391,17.844,17.8293,17.8293,47600.0
2011-03-08 13:20:00,36.38,36.4,36.38,36.38,34100.0,17.8293,17.8391,17.8293,17.8293,34100.0
2011-03-08 13:25:00,36.38,36.43,36.38,36.43,56800.0,17.8293,17.8538,17.8293,17.8538,56800.0
2011-03-08 13:30:00,36.43,36.45,36.41,36.44,47000.0,17.8538,17.8636,17.844,17.8587,47000.0
2011-03-08 13:35:00,36.45,36.47,36.43,36.45,39400.0,17.8636,17.8734,17.8538,17.8636,39400.0
2011-03-08 13:40:00,36.46,36.46,36.43,36.43,33800.0,17.8685,17.8685,17.8538,17.8538,33800.0
2011-03-08 13:45:00,36.43,36.44,36.39,36.4,87700.0,17.8538,17.8587,17.8342,17.8391,87700.0
2011-03-08 13:50:00,36.4,36.41,36.37,36.38,81100.0,17.8391,17.844,17.8244,17.8293,81100.0
2011-03-08 13:55:00,36.38,36.41,36.38,36.39,64400.0,17.8293,17.844,17.8293,17.8342,64400.0
2011-03-08 14:00:00,36.4,36.41,36.35,36.37,123200.0,17.8391,17.844,17.8146,17.8244,123200.0
2011-03-08 14:05:00,36.36,36.37,36.34,36.37,84800.0,17.8195,17.8244,17.8097,17.8244,84800.0
2011-03-08 14:10:00,36.37,36.39,36.36,36.39,47700.0,17.8244,17.8342,17.8195,17.8342,47700.0
2011-03-08 14:15:00,36.38,36.4,36.38,36.4,63400.0,17.8293,17.8391,17.8293,17.8391,63400.0
2011-03-08 14:20:00,36.4,36.41,36.36,36.36,320700.0,17.8391,17.844,17.8195,17.8195,320700.0
2011-03-08 14:25:00,36.36,36.36,36.33,36.34,594600.0,17.8195,17.8195,17.8048,17.8097,594600.0
2011-03-08 14:30:00,36.34,36.38,36.34,36.37,412700.0,17.8097,17.8293,17.8097,17.8244,412700.0
2011-03-08 14:35:00,36.37,36.37,36.36,36.36,49100.0,17.8244,17.8244,17.8195,17.8195,49100.0
2011-03-08 14:40:00,36.36,36.39,36.34,36.37,226700.0,17.8195,17.8342,17.8097,17.8244,226700.0
2011-03-08 14:45:00,36.37,36.43,36.34,36.43,331400.0,17.8244,17.8538,17.8097,17.8538,331400.0
2011-03-08 14:50:00,36.42,36.43,36.41,36.42,104800.0,17.8489,17.8538,17.844,17.8489,104800.0
2011-03-08 14:55:00,36.43,36.46,36.42,36.45,98200.0,17.8538,17.8685,17.8489,17.8636,98200.0
2011-03-08 15:00:00,36.45,36.46,36.44,36.46,166500.0,17.8636,17.8685,17.8587,17.8685,166500.0
2011-03-08 15:05:00,36.45,36.49,36.45,36.49,104800.0,17.8636,17.8832,17.8636,17.8832,104800.0
2011-03-08 15:10:00,36.48,36.54,36.48,36.54,137200.0,17.8783,17.9077,17.8783,17.9077,137200.0
2011-03-08 15:15:00,36.54,36.56,36.53,36.55,162200.0,17.9077,17.9175,17.9028,17.9126,162200.0
2011-03-08 15:20:00,36.54,36.56,36.49,36.5,245500.0,17.9077,17.9175,17.8832,17.8881,245500.0
2011-03-08 15:25:00,36.49,36.5,36.47,36.5,117000.0,17.8832,17.8881,17.8734,17.8881,117000.0
2011-03-08 15:30:00,36.5,36.52,36.46,36.52,156400.0,17.8881,17.8979,17.8685,17.8979,156400.0
2011-03-08 15:35:00,36.52,36.54,36.49,36.53,310300.0,17.8979,17.9077,17.8832,17.9028,310300.0
2011-03-08 15:40:00,36.53,36.55,36.52,36.54,248800.0,17.9028,17.9126,17.8979,17.9077,248800.0
2011-03-08 15:45:00,36.52,36.53,36.49,36.5,288400.0,17.8979,17.9028,17.8832,17.8881,288400.0
2011-03-08 15:50:00,36.51,36.53,36.47,36.53,450800.0,17.893,17.9028,17.8734,17.9028,450800.0
2011-03-08 15:55:00,36.52,36.53,36.48,36.49,774100.0,17.8979,17.9028,17.8783,17.8832,774100.0
2011-03-09 09:30:00,36.28,36.5,36.25,36.43,267400.0,17.7803,17.8881,17.7656,17.8538,267400.0
2011-03-09 09:35:00,36.44,36.47,36.34,36.39,132400.0,17.8587,17.8734,17.8097,17.8342,132400.0
2011-03-09 09:40:00,36.39,36.41,36.32,36.36,173700.0,17.8342,17.844,17.7999,17.8195,173700.0
2011-03-09 09:45:00,36.35,36.38,36.3,36.38,108300.0,17.8146,17.8293,17.7901,17.8293,108300.0
2011-03-09 09:50:00,36.37,36.42,36.35,36.37,70900.0,17.8244,17.8489,17.8146,17.8244,70900.0
2011-03-09 09:55:00,36.37,36.38,36.33,36.36,106600.0,17.8244,17.8293,17.8048,17.8195,106600.0
2011-03-09 10:00:00,36.35,36.4,36.32,36.38,218500.0,17.8146,17.8391,17.7999,17.8293,218500.0
2011-03-09 10:05:00,36.39,36.43,36.36,36.42,147900.0,17.8342,17.8538,17.8195,17.8489,147900.0
2011-03-09 10:10:00,36.42,36.46,36.41,36.41,100600.0,17.8489,17.8685,17.844,17.844,100600.0
2011-03-09 10:15:00,36.4,36.58,36.4,36.52,274500.0,17.8391,17.9273,17.8391,17.8979,274500.0
2011-03-09 10:20:00,36.52,36.55,36.49,36.55,127300.0,17.8979,17.9126,17.8832,17.9126,127300.0
2011-03-09 10:25:00,36.54,36.55,36.52,36.54,60200.0,17.9077,17.9126,17.8979,17.9077,60200.0
2011-03-09 10:30:00,36.54,36.55,36.48,36.5,54200.0,17.9077,17.9126,17.8783,17.8881,54200.0
2011-03-09 10:35:00,36.51,36.52,36.46,36.49,107700.0,17.893,17.8979,17.8685,17.8832,107700.0
2011-03-09 10:40:00,36.48,36.48,36.42,36.48,93100.0,17.8783,17.8783,17.8489,17.8783,93100.0
2011-03-09 10:45:00,36.48,36.49,36.44,36.49,79600.0,17.8783,17.8832,17.8587,17.8832,79600.0
2011-03-09 10:50:00,36.49,36.49,36.41,36.41,136500.0,17.8832,17.8832,17.844,17.844,136500.0
2011-03-09 10:55:00,36.42,36.42,36.33,36.37,255000.0,17.8489,17.8489,17.8048,17.8244,255000.0
2011-03-09 11:00:00,36.37,36.38,36.33,36.35,119800.0,17.8244,17.8293,17.8048,17.8146,119800.0
2011-03-09 11:05:00,36.35,36.41,36.33,36.39,147600.0,17.8146,17.844,17.8048,17.8342,147600.0
2011-03-09 11:10:00,36.39,36.42,36.37,36.4,122700.0,17.8342,17.8489,17.8244,17.8391,122700.0
2011-03-09 11:15:00,36.41,36.48,36.4,36.46,101900.0,17.844,17.8783,17.8391,17.8685,101900.0
2011-03-09 11:20:00,36.47,36.47,36.42,36.44,170600.0,17.8734,17.8734,17.8489,17.8587,170600.0
2011-03-09 11:25:00,36.44,36.46,36.43,36.44,142100.0,17.8587,17.8685,17.8538,17.8587,142100.0
2011-03-09 11:30:00,36.44,36.45,36.38,36.45,179300.0,17.8587,17.8636,17.8293,17.8636,179300.0
2011-03-09 11:35:00,36.45,36.49,36.43,36.48,70400.0,17.8636,17.8832,17.8538,17.8783,70400.0
2011-03-09 11:40:00,36.48,36.5,36.46,36.46,44700.0,17.8783,17.8881,17.8685,17.8685,44700.0
2011-03-09 11:45:00,36.47,36.51,36.46,36.51,44000.0,17.8734,17.893,17.8685,17.893,44000.0
2011-03-09 11:50:00,36.51,36.51,36.45,36.5,129500.0,17.893,17.893,17.8636,17.8881,129500.0
2011-03-09 11:55:00,36.49,36.54,36.49,36.52,90800.0,17.8832,17.9077,17.8832,17.8979,90800.0
2011-03-09 12:00:00,36.51,36.6,36.5,36.56,126000.0,17.893,17.9371,17.8881,17.9175,126000.0
2011-03-09 12:05:00,36.55,36.58,36.55,36.57,32900.0,17.9126,17.9273,17.9126,17.9224,32900.0
2011-03-09 12:10:00,36.57,36.58,36.53,36.55,70600.0,17.9224,17.9273,17.9028,17.9126,70600.0
2011-03-09 12:15:00,36.55,36.56,36.54,36.56,33900.0,17.9126,17.9175,17.9077,17.9175,33900.0
2011-03-09 12:20:00,36.56,36.58,36.54,36.55,65100.0,17.9175,17.9273,17.9077,17.9126,65100.0
2011-03-09 12:25:00,36.54,36.55,36.47,36.48,106500.0,17.9077,17.9126,17.8734,17.8783,106500.0
2011-03-09 12:30:00,36.47,36.48,36.45,36.46,26800.0,17.8734,17.8783,17.8636,17.8685,26800.0
2011-03-09 12:35:00,36.46,36.52,36.45,36.51,82700.0,17.8685,17.8979,17.8636,17.893,82700.0
2011-03-09 12:40:00,36.51,36.51,36.47,36.49,81100.0,17.893,17.893,17.8734,17.8832,81100.0
2011-03-09 12:45:00,36.49,36.56,36.49,36.56,78200.0,17.8832,17.9175,17.8832,17.9175,78200.0
2011-03-09 12:50:00,36.56,36.6,36.56,36.6,128800.0,17.9175,17.9371,17.9175,17.9371,128800.0
2011-03-09 12:55:00,36.59,36.6,36.56,36.58,70200.0,17.9322,17.9371,17.9175,17.9273,70200.0
2011-03-09 13:00:00,36.57,36.59,36.54,36.54,50300.0,17.9224,17.9322,17.9077,17.9077,50300.0
2011-03-09 13:05:00,36.54,36.55,36.51,36.53,43400.0,17.9077,17.9126,17.893,17.9028,43400.0
2011-03-09 13:10:00,36.53,36.54,36.51,36.54,61000.0,17.9028,17.9077,17.893,17.9077,61000.0
2011-03-09 13:15:00,36.54,36.55,36.53,36.55,39700.0,17.9077,17.9126,17.9028,17.9126,39700.0
2011-03-09 13:20:00,36.55,36.55,36.52,36.52,156500.0,17.9126,17.9126,17.8979,17.8979,156500.0
2011-03-09 13:25:00,36.53,36.54,36.52,36.53,200100.0,17.9028,17.9077,17.8979,17.9028,200100.0
2011-03-09 13:30:00,36.53,36.54,36.52,36.53,136800.0,17.9028,17.9077,17.8979,17.9028,136800.0
2011-03-09 13:35:00,36.53,36.53,36.49,36.5,62800.0,17.9028,17.9028,17.8832,17.8881,62800.0
2011-03-09 13:40:00,36.5,36.5,36.46,36.46,71000.0,17.8881,17.8881,17.8685,17.8685,71000.0
2011-03-09 13:45:00,36.46,36.5,36.45,36.5,281800.0,17.8685,17.8881,17.8636,17.8881,281800.0
2011-03-09 13:50:00,36.5,36.51,36.48,36.48,140700.0,17.8881,17.893,17.8783,17.8783,140700.0
2011-03-09 13:55:00,36.48,36.52,36.48,36.51,65600.0,17.8783,17.8979,17.8783,17.893,65600.0
2011-03-09 14:00:00,36.51,36.55,36.51,36.55,115800.0,17.893,17.9126,17.893,17.9126,115800.0
2011-03-09 14:05:00,36.55,36.55,36.52,36.55,327200.0,17.9126,17.9126,17.8979,17.9126,327200.0
2011-03-09 14:10:00,36.55,36.55,36.53,36.55,279600.0,17.9126,17.9126,17.9028,17.9126,279600.0
2011-03-09 14:15:00,36.55,36.58,36.54,36.56,103700.0,17.9126,17.9273,17.9077,17.9175,103700.0
2011-03-09 14:20:00,36.57,36.57,36.55,36.56,102900.0,17.9224,17.9224,17.9126,17.9175,102900.0
2011-03-09 14:25:00,36.57,36.59,36.55,36.58,115000.0,17.9224,17.9322,17.9126,17.9273,115000.0
2011-03-09 14:30:00,36.58,36.58,36.57,36.57,56400.0,17.9273,17.9273,17.9224,17.9224,56400.0
2011-03-09 14:35:00,36.57,36.58,36.55,36.55,72000.0,17.9224,17.9273,17.9126,17.9126,72000.0
2011-03-09 14:40:00,36.55,36.57,36.55,36.56,71100.0,17.9126,17.9224,17.9126,17.9175,71100.0
2011-03-09 14:45:00,36.56,36.59,36.56,36.58,73100.0,17.9175,17.9322,17.9175,17.9273,73100.0
2011-03-09 14:50:00,36.58,36.61,36.58,36.59,99100.0,17.9273,17.942,17.9273,17.9322,99100.0
2011-03-09 14:55:00,36.59,36.62,36.58,36.61,140200.0,17.9322,17.9469,17.9273,17.942,140200.0
2011-03-09 15:00:00,36.61,36.61,36.6,36.6,50000.0,17.942,17.942,17.9371,17.9371,50000.0
2011-03-09 15:05:00,36.6,36.61,36.59,36.6,115900.0,17.9371,17.942,17.9322,17.9371,115900.0
2011-03-09 15:10:00,36.61,36.62,36.59,36.61,107700.0,17.942,17.9469,17.9322,17.942,107700.0
2011-03-09 15:15:00,36.61,36.63,36.6,36.61,91500.0,17.942,17.9518,17.9371,17.942,91500.0
2011-03-09 15:20:00,36.62,36.63,36.61,36.62,55800.0,17.9469,17.9518,17.942,17.9469,55800.0
2011-03-09 15:25:00,36.63,36.63,36.59,36.6,84600.0,17.9518,17.9518,17.9322,17.9371,84600.0
2011-03-09 15:30:00,36.6,36.61,36.58,36.59,70300.0,17.9371,17.942,17.9273,17.9322,70300.0
2011-03-09 15:35:00,36.58,36.59,36.55,36.57,164000.0,17.9273,17.9322,17.9126,17.9224,164000.0
2011-03-09 15:40:00,36.58,36.62,36.56,36.57,150900.0,17.9273,17.9469,17.9175,17.9224,150900.0
2011-03-09 15:45:00,36.57,36.63,36.56,36.62,304300.0,17.9224,17.9518,17.9175,17.9469,304300.0
2011-03-09 15:50:00,36.62,36.65,36.62,36.63,215600.0,17.9469,17.9616,17.9469,17.9518,215600.0
2011-03-09 15:55:00,36.63,36.65,36.58,36.64,598800.0,17.9518,17.9616,17.9273,17.9567,598800.0
2011-03-10 09:30:00,36.32,36.45,36.26,36.43,479900.0,17.7999,17.8636,17.7705,17.8538,479900.0
2011-03-10 09:35:00,36.41,36.56,36.4,36.49,360400.0,17.844,17.9175,17.8391,17.8832,360400.0
2011-03-10 09:40:00,36.49,36.5,36.41,36.45,323200.0,17.8832,17.8881,17.844,17.8636,323200.0
2011-03-10 09:45:00,36.45,36.52,36.39,36.47,221700.0,17.8636,17.8979,17.8342,17.8734,221700.0
2011-03-10 09:50:00,36.48,36.53,36.47,36.5,233700.0,17.8783,17.9028,17.8734,17.8881,233700.0
2011-03-10 09:55:00,36.49,36.52,36.45,36.51,191600.0,17.8832,17.8979,17.8636,17.893,191600.0
2011-03-10 10:00:00,36.51,36.52,36.42,36.51,290900.0,17.893,17.8979,17.8489,17.893,290900.0
2011-03-10 10:05:00,36.51,36.52,36.34,36.36,312500.0,17.893,17.8979,17.8097,17.8195,312500.0
2011-03-10 10:10:00,36.35,36.39,36.3,36.38,146800.0,17.8146,17.8342,17.7901,17.8293,146800.0
2011-03-10 10:15:00,36.39,36.42,36.33,36.36,133600.0,17.8342,17.8489,17.8048,17.8195,133600.0
2011-03-10 10:20:00,36.35,36.43,36.35,36.39,90900.0,17.8146,17.8538,17.8146,17.8342,90900.0
2011-03-10 10:25:00,36.39,36.39,36.33,36.35,171500.0,17.8342,17.8342,17.8048,17.8146,171500.0
2011-03-10 10:30:00,36.35,36.38,36.34,36.34,183400.0,17.8146,17.8293,17.8097,17.8097,183400.0
2011-03-10 10:35:00,36.34,36.4,36.33,36.38,164700.0,17.8097,17.8391,17.8048,17.8293,164700.0
2011-03-10 10:40:00,36.39,36.44,36.35,36.41,192600.0,17.8342,17.8587,17.8146,17.844,192600.0
2011-03-10 10:45:00,36.41,36.43,36.35,36.35,141800.0,17.844,17.8538,17.8146,17.8146,141800.0
2011-03-10 10:50:00,36.36,36.38,36.34,36.37,135800.0,17.8195,17.8293,17.8097,17.8244,135800.0
2011-03-10 10:55:00,36.38,36.38,36.3,36.32,153600.0,17.8293,17.8293,17.7901,17.7999,153600.0
2011-03-10 11:00:00,36.32,36.34,36.3,36.3,166400.0,17.7999,17.8097,17.7901,17.7901,166400.0
2011-03-10 11:05:00,36.3,36.31,36.27,36.28,133400.0,17.7901,17.795,17.7754,17.7803,133400.0
2011-03-10 11:10:00,36.27,36.28,36.24,36.28,166800.0,17.7754,17.7803,17.7607,17.7803,166800.0
2011-03-10 11:15:00,36.27,36.33,36.27,36.3,216100.0,17.7754,17.8048,17.7754,17.7901,216100.0
2011-03-10 11:20:00,36.3,36.34,36.29,36.3,175400.0,17.7901,17.8097,17.7852,17.7901,175400.0
2011-03-10 11:25:00,36.3,36.34,36.29,36.34,96500.0,17.7901,17.8097,17.7852,17.8097,96500.0
2011-03-10 11:30:00,36.33,36.34,36.3,36.33,116300.0,17.8048,17.8097,17.7901,17.8048,116300.0
2011-03-10 11:35:00,36.32,36.35,36.3,36.34,87700.0,17.7999,17.8146,17.7901,17.8097,87700.0
2011-03-10 11:40:00,36.34,36.34,36.31,36.32,84300.0,17.8097,17.8097,17.795,17.7999,84300.0
2011-03-10 11:45:00,36.32,36.36,36.31,36.36,155900.0,17.7999,17.8195,17.795,17.8195,155900.0
2011-03-10 11:50:00,36.36,36.38,36.35,36.36,132200.0,17.8195,17.8293,17.8146,17.8195,132200.0
2011-03-10 11:55:00,36.36,36.39,36.35,36.38,116500.0,17.8195,17.8342,17.8146,17.8293,116500.0
2011-03-10 12:00:00,36.38,36.39,36.34,36.35,158000.0,17.8293,17.8342,17.8097,17.8146,158000.0
2011-03-10 12:05:00,36.35,36.4,36.35,36.36,147700.0,17.8146,17.8391,17.8146,17.8195,147700.0
2011-03-10 12:10:00,36.36,36.39,36.35,36.39,82500.0,17.8195,17.8342,17.8146,17.8342,82500.0
2011-03-10 12:15:00,36.39,36.4,36.37,36.38,116100.0,17.8342,17.8391,17.8244,17.8293,116100.0
2011-03-10 12:20:00,36.37,36.4,36.36,36.4,119400.0,17.8244,17.8391,17.8195,17.8391,119400.0
2011-03-10 12:25:00,36.39,36.39,36.35,36.39,114500.0,17.8342,17.8342,17.8146,17.8342,114500.0
2011-03-10 12:30:00,36.39,36.4,36.37,36.38,78400.0,17.8342,17.8391,17.8244,17.8293,78400.0
2011-03-10 12:35:00,36.38,36.4,36.36,36.4,53300.0,17.8293,17.8391,17.8195,17.8391,53300.0
2011-03-10 12:40:00,36.4,36.4,36.36,36.38,76500.0,17.8391,17.8391,17.8195,17.8293,76500.0
2011-03-10 12:45:00,36.38,36.39,36.37,36.39,57500.0,17.8293,17.8342,17.8244,17.8342,57500.0
2011-03-10 12:50:00,36.38,36.43,36.38,36.43,114400.0,17.8293,17.8538,17.8293,17.8538,114400.0
2011-03-10 12:55:00,36.43,36.43,36.4,36.42,72600.0,17.8538,17.8538,17.8391,17.8489,72600.0
2011-03-10 13:00:00,36.42,36.46,36.42,36.43,133500.0,17.8489,17.8685,17.8489,17.8538,133500.0
2011-03-10 13:05:00,36.43,36.44,36.4,36.4,82900.0,17.8538,17.8587,17.8391,17.8391,82900.0
2011-03-10 13:10:00,36.4,36.44,36.4,36.44,75600.0,17.8391,17.8587,17.8391,17.8587,75600.0
2011-03-10 13:15:00,36.44,36.44,36.42,36.43,82200.0,17.8587,17.8587,17.8489,17.8538,82200.0
2011-03-10 13:20:00,36.43,36.43,36.37,36.38,110500.0,17.8538,17.8538,17.8244,17.8293,110500.0
2011-03-10 13:25:00,36.38,36.39,36.34,36.35,185600.0,17.8293,17.8342,17.8097,17.8146,185600.0
2011-03-10 13:30:00,36.35,36.35,36.25,36.25,224300.0,17.8146,17.8146,17.7656,17.7656,224300.0
2011-03-10 13:35:00,36.25,36.28,36.18,36.18,371800.0,17.7656,17.7803,17.7313,17.7313,371800.0
2011-03-10 13:40:00,36.18,36.31,36.17,36.25,532600.0,17.7313,17.795,17.7264,17.7656,532600.0
2011-03-10 13:45:00,36.25,36.3,36.24,36.3,210500.0,17.7656,17.7901,17.7607,17.7901,210500.0
2011-03-10 13:50:00,36.31,36.34,36.26,36.27,117800.0,17.795,17.8097,17.7705,17.7754,117800.0
2011-03-10 13:55:00,36.27,36.32,36.27,36.29,128800.0,17.7754,17.7999,17.7754,17.7852,128800.0
2011-03-10 14:00:00,36.29,36.33,36.28,36.29,100900.0,17.7852,17.8048,17.7803,17.7852,100900.0
2011-03-10 14:05:00,36.29,36.33,36.27,36.32,111800.0,17.7852,17.8048,17.7754,17.7999,111800.0
2011-03-10 14:10:00,36.32,36.34,36.28,36.29,58200.0,17.7999,17.8097,17.7803,17.7852,58200.0
2011-03-10 14:15:00,36.29,36.33,36.26,36.33,296200.0,17.7852,17.8048,17.7705,17.8048,296200.0
2011-03-10 14:20:00,36.33,36.34,36.31,36.33,81200.0,17.8048,17.8097,17.795,17.8048,81200.0
2011-03-10 14:25:00,36.32,36.33,36.31,36.31,31800.0,17.7999,17.8048,17.795,17.795,31800.0
2011-03-10 14:30:00,36.31,36.34,36.31,36.34,80500.0,17.795,17.8097,17.795,17.8097,80500.0
2011-03-10 14:35:00,36.33,36.38,36.33,36.36,101100.0,17.8048,17.8293,17.8048,17.8195,101100.0
2011-03-10 14:40:00,36.36,36.37,36.31,36.32,95800.0,17.8195,17.8244,17.795,17.7999,95800.0
2011-03-10 14:45:00,36.33,36.33,36.3,36.3,46300.0,17.8048,17.8048,17.7901,17.7901,46300.0
2011-03-10 14:50:00,36.3,36.33,36.3,36.32,97000.0,17.7901,17.8048,17.7901,17.7999,97000.0
2011-03-10 14:55:00,36.33,36.35,36.32,36.34,212500.0,17.8048,17.8146,17.7999,17.8097,212500.0
2011-03-10 15:00:00,36.34,36.37,36.32,36.34,338200.0,17.8097,17.8244,17.7999,17.8097,338200.0
2011-03-10 15:05:00,36.34,36.38,36.34,36.38,109600.0,17.8097,17.8293,17.8097,17.8293,109600.0
2011-03-10 15:10:00,36.38,36.38,36.35,36.35,202800.0,17.8293,17.8293,17.8146,17.8146,202800.0
2011-03-10 15:15:00,36.35,36.38,36.33,36.34,294500.0,17.8146,17.8293,17.8048,17.8097,294500.0
2011-03-10 15:20:00,36.34,36.37,36.34,36.37,94500.0,17.8097,17.8244,17.8097,17.8244,94500.0
2011-03-10 15:25:00,36.36,36.38,36.32,36.32,188000.0,17.8195,17.8293,17.7999,17.7999,188000.0
2011-03-10 15:30:00,36.32,36.36,36.32,36.34,172000.0,17.7999,17.8195,17.7999,17.8097,172000.0
2011-03-10 15:35:00,36.35,36.39,36.34,36.37,190200.0,17.8146,17.8342,17.8097,17.8244,190200.0
2011-03-10 15:40:00,36.38,36.42,36.36,36.41,213800.0,17.8293,17.8489,17.8195,17.844,213800.0
2011-03-10 15:45:00,36.41,36.41,36.36,36.36,281900.0,17.844,17.844,17.8195,17.8195,281900.0
2011-03-10 15:50:00,36.36,36.37,36.34,36.34,170400.0,17.8195,17.8244,17.8097,17.8097,170400.0
2011-03-10 15:55:00,36.34,36.42,36.31,36.4,761400.0,17.8097,17.8489,17.795,17.8391,761400.0
2011-03-11 09:30:00,36.13,36.38,36.13,36.3,399700.0,17.7068,17.8293,17.7068,17.7901,399700.0
2011-03-11 09:35:00,36.3,36.32,36.19,36.24,438300.0,17.7901,17.7999,17.7362,17.7607,438300.0
2011-03-11 09:40:00,36.24,36.25,36.15,36.16,259400.0,17.7607,17.7656,17.7166,17.7215,259400.0
2011-03-11 09:45:00,36.16,36.17,36.1,36.1,329200.0,17.7215,17.7264,17.6921,17.6921,329200.0
2011-03-11 09:50:00,36.11,36.16,36.08,36.11,268100.0,17.697,17.7215,17.6823,17.697,268100.0
2011-03-11 09:55:00,36.11,36.2,36.07,36.11,338100.0,17.697,17.7411,17.6774,17.697,338100.0
2011-03-11 10:00:00,36.1,36.12,36.05,36.07,273500.0,17.6921,17.7019,17.6676,17.6774,273500.0
2011-03-11 10:05:00,36.05,36.06,36.02,36.04,130200.0,17.6676,17.6725,17.6529,17.6627,130200.0
2011-03-11 10:10:00,36.03,36.07,36.03,36.06,107400.0,17.6578,17.6774,17.6578,17.6725,107400.0
2011-03-11 10:15:00,36.06,36.16,36.05,36.13,143200.0,17.6725,17.7215,17.6676,17.7068,143200.0
2011-03-11 10:20:00,36.12,36.15,36.05,36.06,153000.0,17.7019,17.7166,17.6676,17.6725,153000.0
2011-03-11 10:25:00,36.06,36.08,36.03,36.04,222300.0,17.6725,17.6823,17.6578,17.6627,222300.0
2011-03-11 10:30:00,36.04,36.08,36.01,36.02,221600.0,17.6627,17.6823,17.6479,17.6529,221600.0
2011-03-11 10:35:00,36.01,36.03,36.0,36.01,187600.0,17.6479,17.6578,17.643,17.6479,187600.0
2011-03-11 10:40:00,36.01,36.03,36.0,36.0,195300.0,17.6479,17.6578,17.643,17.643,195300.0
2011-03-11 10:45:00,36.0,36.01,35.95,35.97,287100.0,17.643,17.6479,17.6185,17.6283,287100.0
2011-03-11 10:50:00,35.96,35.98,35.95,35.97,236000.0,17.6234,17.6332,17.6185,17.6283,236000.0
2011-03-11 10:55:00,35.97,35.98,35.93,35.95,187300.0,17.6283,17.6332,17.6087,17.6185,187300.0
2011-03-11 11:00:00,35.95,35.96,35.9,35.91,280500.0,17.6185,17.6234,17.594,17.5989,280500.0
2011-03-11 11:05:00,35.91,35.91,35.82,35.83,296000.0,17.5989,17.5989,17.5548,17.5597,296000.0
2011-03-11 11:10:00,35.83,35.83,35.77,35.77,280800.0,17.5597,17.5597,17.5303,17.5303,280800.0
2011-03-11 11:15:00,35.77,35.78,35.7,35.7,509200.0,17.5303,17.5352,17.496,17.496,509200.0
2011-03-11 11:20:00,35.7,35.75,35.69,35.73,253400.0,17.496,17.5205,17.4911,17.5107,253400.0
2011-03-11 11:25:00,35.73,35.74,35.66,35.67,207000.0,17.5107,17.5156,17.4764,17.4813,207000.0
2011-03-11 11:30:00,35.67,35.7,35.65,35.7,181100.0,17.4813,17.496,17.4715,17.496,181100.0
2011-03-11 11:35:00,35.7,35.82,35.7,35.8,186600.0,17.496,17.5548,17.496,17.545,186600.0
2011-03-11 11:40:00,35.8,35.84,35.78,35.83,137000.0,17.545,17.5646,17.5352,17.5597,137000.0
2011-03-11 11:45:00,35.82,35.88,35.82,35.85,128100.0,17.5548,17.5842,17.5548,17.5695,128100.0
2011-03-11 11:50:00,35.85,35.89,35.83,35.89,138000.0,17.5695,17.5891,17.5597,17.5891,138000.0
2011-03-11 11:55:00,35.89,35.94,35.88,35.91,189500.0,17.5891,17.6136,17.5842,17.5989,189500.0
2011-03-11 12:00:00,35.9,35.91,35.88,35.88,86100.0,17.594,17.5989,17.5842,17.5842,86100.0
2011-03-11 12:05:00,35.88,35.9,35.86,35.89,103600.0,17.5842,17.594,17.5744,17.5891,103600.0
2011-03-11 12:10:00,35.89,35.9,35.89,35.89,71400.0,17.5891,17.594,17.5891,17.5891,71400.0
2011-03-11 12:15:00,35.89,35.95,35.89,35.94,119500.0,17.5891,17.6185,17.5891,17.6136,119500.0
2011-03-11 12:20:00,35.94,35.99,35.94,35.97,105800.0,17.6136,17.6381,17.6136,17.6283,105800.0
2011-03-11 12:25:00,35.98,36.0,35.94,35.94,93700.0,17.6332,17.643,17.6136,17.6136,93700.0
2011-03-11 12:30:00,35.94,35.95,35.92,35.92,65500.0,17.6136,17.6185,17.6038,17.6038,65500.0
2011-03-11 12:35:00,35.92,35.96,35.91,35.96,82000.0,17.6038,17.6234,17.5989,17.6234,82000.0
2011-03-11 12:40:00,35.95,35.96,35.94,35.95,61200.0,17.6185,17.6234,17.6136,17.6185,61200.0
2011-03-11 12:45:00,35.94,35.98,35.94,35.98,106000.0,17.6136,17.6332,17.6136,17.6332,106000.0
2011-03-11 12:50:00,35.98,36.0,35.95,35.95,192100.0,17.6332,17.643,17.6185,17.6185,192100.0
2011-03-11 12:55:00,35.95,35.97,35.93,35.93,101600.0,17.6185,17.6283,17.6087,17.6087,101600.0
2011-03-11 13:00:00,35.93,35.94,35.88,35.9,135100.0,17.6087,17.6136,17.5842,17.594,135100.0
2011-03-11 13:05:00,35.9,35.92,35.89,35.9,103500.0,17.594,17.6038,17.5891,17.594,103500.0
2011-03-11 13:10:00,35.9,35.91,35.86,35.86,84200.0,17.594,17.5989,17.5744,17.5744,84200.0
2011-03-11 13:15:00,35.86,35.87,35.83,35.87,113000.0,17.5744,17.5793,17.5597,17.5793,113000.0
2011-03-11 13:20:00,35.87,35.89,35.85,35.89,107600.0,17.5793,17.5891,17.5695,17.5891,107600.0
2011-03-11 13:25:00,35.89,35.93,35.87,35.93,149100.0,17.5891,17.6087,17.5793,17.6087,149100.0
2011-03-11 13:30:00,35.93,35.93,35.91,35.91,102000.0,17.6087,17.6087,17.5989,17.5989,102000.0
2011-03-11 13:35:00,35.91,35.92,35.9,35.91,116700.0,17.5989,17.6038,17.594,17.5989,116700.0
2011-03-11 13:40:00,35.92,35.95,35.91,35.91,179400.0,17.6038,17.6185,17.5989,17.5989,179400.0
2011-03-11 13:45:00,35.91,35.92,35.9,35.9,105300.0,17.5989,17.6038,17.594,17.594,105300.0
2011-03-11 13:50:00,35.91,35.91,35.87,35.88,62000.0,17.5989,17.5989,17.5793,17.5842,62000.0
2011-03-11 13:55:00,35.87,35.88,35.85,35.87,69400.0,17.5793,17.5842,17.5695,17.5793,69400.0
2011-03-11 14:00:00,35.87,35.87,35.83,35.84,130900.0,17.5793,17.5793,17.5597,17.5646,130900.0
2011-03-11 14:05:00,35.84,35.85,35.8,35.8,252300.0,17.5646,17.5695,17.545,17.545,252300.0
2011-03-11 14:10:00,35.8,35.81,35.79,35.8,160800.0,17.545,17.5499,17.5401,17.545,160800.0
2011-03-11 14:15:00,35.79,35.87,35.79,35.87,335600.0,17.5401,17.5793,17.5401,17.5793,335600.0
2011-03-11 14:20:00,35.87,35.87,35.82,35.84,150900.0,17.5793,17.5793,17.5548,17.5646,150900.0
2011-03-11 14:25:00,35.84,35.84,35.8,35.8,128400.0,17.5646,17.5646,17.545,17.545,128400.0
2011-03-11 14:30:00,35.8,35.84,35.8,35.83,141400.0,17.545,17.5646,17.545,17.5597,141400.0
2011-03-11 14:35:00,35.83,35.84,35.79,35.79,138600.0,17.5597,17.5646,17.5401,17.5401,138600.0
2011-03-11 14:40:00,35.8,35.83,35.79,35.82,182300.0,17.545,17.5597,17.5401,17.5548,182300.0
2011-03-11 14:45:00,35.83,35.83,35.8,35.8,76700.0,17.5597,17.5597,17.545,17.545,76700.0
2011-03-11 14:50:00,35.81,35.81,35.76,35.76,287400.0,17.5499,17.5499,17.5254,17.5254,287400.0
2011-03-11 14:55:00,35.76,35.77,35.75,35.75,94800.0,17.5254,17.5303,17.5205,17.5205,94800.0
2011-03-11 15:00:00,35.75,35.85,35.75,35.84,302800.0,17.5205,17.5695,17.5205,17.5646,302800.0
2011-03-11 15:05:00,35.85,35.87,35.82,35.83,203200.0,17.5695,17.5793,17.5548,17.5597,203200.0
2011-03-11 15:10:00,35.82,35.83,35.79,35.8,143600.0,17.5548,17.5597,17.5401,17.545,143600.0
2011-03-11 15:15:00,35.8,35.81,35.79,35.81,89600.0,17.545,17.5499,17.5401,17.5499,89600.0
2011-03-11 15:20:00,35.8,35.83,35.8,35.81,343100.0,17.545,17.5597,17.545,17.5499,343100.0
2011-03-11 15:25:00,35.81,35.82,35.81,35.82,79900.0,17.5499,17.5548,17.5499,17.5548,79900.0
2011-03-11 15:30:00,35.81,35.82,35.75,35.76,343900.0,17.5499,17.5548,17.5205,17.5254,343900.0
2011-03-11 15:35:00,35.76,35.77,35.75,35.77,247300.0,17.5254,17.5303,17.5205,17.5303,247300.0
2011-03-11 15:40:00,35.77,35.78,35.75,35.77,516900.0,17.5303,17.5352,17.5205,17.5303,516900.0
2011-03-11 15:45:00,35.77,35.83,35.77,35.81,465400.0,17.5303,17.5597,17.5303,17.5499,465400.0
2011-03-11 15:50:00,35.8,35.82,35.8,35.81,321900.0,17.545,17.5548,17.545,17.5499,321900.0
2011-03-11 15:55:00,35.81,35.85,35.8,35.84,834500.0,17.5499,17.5695,17.545,17.5646,834500.0
2011-03-14 09:30:00,35.74,35.74,35.43,35.51,505800.0,17.5156,17.5156,17.3637,17.4029,505800.0
2011-03-14 09:35:00,35.52,35.57,35.44,35.45,304400.0,17.4078,17.4323,17.3686,17.3735,304400.0
2011-03-14 09:40:00,35.45,35.49,35.4,35.43,318200.0,17.3735,17.3931,17.349,17.3637,318200.0
2011-03-14 09:45:00,35.44,35.48,35.36,35.38,280500.0,17.3686,17.3882,17.3294,17.3392,280500.0
2011-03-14 09:50:00,35.38,35.43,35.36,35.4,338000.0,17.3392,17.3637,17.3294,17.349,338000.0
2011-03-14 09:55:00,35.41,35.49,35.36,35.48,227400.0,17.3539,17.3931,17.3294,17.3882,227400.0
2011-03-14 10:00:00,35.49,35.59,35.48,35.53,280400.0,17.3931,17.4421,17.3882,17.4127,280400.0
2011-03-14 10:05:00,35.53,35.54,35.44,35.44,177800.0,17.4127,17.4176,17.3686,17.3686,177800.0
2011-03-14 10:10:00,35.44,35.45,35.35,35.39,289100.0,17.3686,17.3735,17.3245,17.3441,289100.0
2011-03-14 10:15:00,35.4,35.49,35.39,35.46,215100.0,17.349,17.3931,17.3441,17.3784,215100.0
2011-03-14 10:20:00,35.45,35.48,35.42,35.44,124900.0,17.3735,17.3882,17.3588,17.3686,124900.0
2011-03-14 10:25:00,35.45,35.52,35.44,35.51,306700.0,17.3735,17.4078,17.3686,17.4029,306700.0
2011-03-14 10:30:00,35.51,35.51,35.4,35.41,300100.0,17.4029,17.4029,17.349,17.3539,300100.0
2011-03-14 10:35:00,35.4,35.45,35.38,35.41,221400.0,17.349,17.3735,17.3392,17.3539,221400.0
2011-03-14 10:40:00,35.41,35.45,35.36,35.4,214400.0,17.3539,17.3735,17.3294,17.349,214400.0
2011-03-14 10:45:00,35.4,35.44,35.38,35.43,183100.0,17.349,17.3686,17.3392,17.3637,183100.0
2011-03-14 10:50:00,35.42,35.43,35.37,35.39,252600.0,17.3588,17.3637,17.3343,17.3441,252600.0
2011-03-14 10:55:00,35.39,35.41,35.28,35.3,364000.0,17.3441,17.3539,17.2902,17.3,364000.0
2011-03-14 11:00:00,35.29,35.31,35.2,35.21,493500.0,17.2951,17.3049,17.251,17.2559,493500.0
2011-03-14 11:05:00,35.22,35.24,35.17,35.18,522400.0,17.2608,17.2706,17.2363,17.2412,522400.0
2011-03-14 11:10:00,35.18,35.22,35.12,35.14,687700.0,17.2412,17.2608,17.2118,17.2216,687700.0
2011-03-14 11:15:00,35.15,35.15,35.03,35.1,662600.0,17.2265,17.2265,17.1677,17.202,662600.0
2011-03-14 11:20:00,35.1,35.14,35.07,35.13,456000.0,17.202,17.2216,17.1873,17.2167,456000.0
2011-03-14 11:25:00,35.13,35.14,35.07,35.07,510700.0,17.2167,17.2216,17.1873,17.1873,510700.0
2011-03-14 11:30:00,35.08,35.08,35.01,35.03,414000.0,17.1922,17.1922,17.1579,17.1677,414000.0
2011-03-14 11:35:00,35.03,35.09,35.02,35.08,306800.0,17.1677,17.1971,17.1628,17.1922,306800.0
2011-03-14 11:40:00,35.08,35.17,35.08,35.15,478900.0,17.1922,17.2363,17.1922,17.2265,478900.0
2011-03-14 11:45:00,35.16,35.2,35.15,35.16,184200.0,17.2314,17.251,17.2265,17.2314,184200.0
2011-03-14 11:50:00,35.16,35.17,35.11,35.11,467300.0,17.2314,17.2363,17.2069,17.2069,467300.0
2011-03-14 11:55:00,35.11,35.13,35.08,35.09,274500.0,17.2069,17.2167,17.1922,17.1971,274500.0
2011-03-14 12:00:00,35.08,35.09,35.07,35.08,196300.0,17.1922,17.1971,17.1873,17.1922,196300.0
2011-03-14 12:05:00,35.09,35.1,35.08,35.08,133900.0,17.1971,17.202,17.1922,17.1922,133900.0
2011-03-14 12:10:00,35.09,35.09,35.07,35.07,192000.0,17.1971,17.1971,17.1873,17.1873,192000.0
2011-03-14 12:15:00,35.08,35.08,35.05,35.05,193300.0,17.1922,17.1922,17.1775,17.1775,193300.0
2011-03-14 12:20:00,35.05,35.08,35.04,35.04,247200.0,17.1775,17.1922,17.1726,17.1726,247200.0
2011-03-14 12:25:00,35.04,35.06,35.02,35.03,192500.0,17.1726,17.1824,17.1628,17.1677,192500.0
2011-03-14 12:30:00,35.03,35.04,35.02,35.04,397400.0,17.1677,17.1726,17.1628,17.1726,397400.0
2011-03-14 12:35:00,35.04,35.04,34.94,34.94,786800.0,17.1726,17.1726,17.1236,17.1236,786800.0
2011-03-14 12:40:00,34.94,34.95,34.91,34.93,338600.0,17.1236,17.1285,17.1089,17.1187,338600.0
2011-03-14 12:45:00,34.93,34.99,34.93,34.97,212600.0,17.1187,17.1481,17.1187,17.1383,212600.0
2011-03-14 12:50:00,34.97,34.98,34.96,34.96,72700.0,17.1383,17.1432,17.1334,17.1334,72700.0
2011-03-14 12:55:00,34.97,34.98,34.92,34.97,150500.0,17.1383,17.1432,17.1138,17.1383,150500.0
2011-03-14 13:00:00,34.98,35.03,34.97,35.03,212200.0,17.1432,17.1677,17.1383,17.1677,212200.0
2011-03-14 13:05:00,35.03,35.04,35.01,35.02,126600.0,17.1677,17.1726,17.1579,17.1628,126600.0
2011-03-14 13:10:00,35.02,35.08,35.02,35.07,158400.0,17.1628,17.1922,17.1628,17.1873,158400.0
2011-03-14 13:15:00,35.07,35.08,35.04,35.07,131900.0,17.1873,17.1922,17.1726,17.1873,131900.0
2011-03-14 13:20:00,35.07,35.11,35.06,35.09,173000.0,17.1873,17.2069,17.1824,17.1971,173000.0
2011-03-14 13:25:00,35.1,35.1,35.03,35.04,125500.0,17.202,17.202,17.1677,17.1726,125500.0
2011-03-14 13:30:00,35.03,35.05,35.03,35.04,100500.0,17.1677,17.1775,17.1677,17.1726,100500.0
2011-03-14 13:35:00,35.04,35.04,35.0,35.01,144600.0,17.1726,17.1726,17.153,17.1579,144600.0
2011-03-14 13:40:00,35.01,35.02,35.01,35.01,97200.0,17.1579,17.1628,17.1579,17.1579,97200.0
2011-03-14 13:45:00,35.01,35.05,35.01,35.04,168300.0,17.1579,17.1775,17.1579,17.1726,168300.0
2011-03-14 13:50:00,35.03,35.05,35.0,35.04,353600.0,17.1677,17.1775,17.153,17.1726,353600.0
2011-03-14 13:55:00,35.03,35.07,35.01,35.01,119000.0,17.1677,17.1873,17.1579,17.1579,119000.0
2011-03-14 14:00:00,35.01,35.05,35.0,35.05,111400.0,17.1579,17.1775,17.153,17.1775,111400.0
2011-03-14 14:05:00,35.04,35.08,35.03,35.07,182600.0,17.1726,17.1922,17.1677,17.1873,182600.0
2011-03-14 14:10:00,35.06,35.1,35.06,35.09,222300.0,17.1824,17.202,17.1824,17.1971,222300.0
2011-03-14 14:15:00,35.09,35.11,35.08,35.11,124200.0,17.1971,17.2069,17.1922,17.2069,124200.0
2011-03-14 14:20:00,35.1,35.16,35.1,35.16,131000.0,17.202,17.2314,17.202,17.2314,131000.0
2011-03-14 14:25:00,35.16,35.16,35.1,35.13,180000.0,17.2314,17.2314,17.202,17.2167,180000.0
2011-03-14 14:30:00,35.13,35.13,35.1,35.11,114300.0,17.2167,17.2167,17.202,17.2069,114300.0
2011-03-14 14:35:00,35.11,35.12,35.08,35.09,169000.0,17.2069,17.2118,17.1922,17.1971,169000.0
2011-03-14 14:40:00,35.08,35.12,35.08,35.11,198400.0,17.1922,17.2118,17.1922,17.2069,198400.0
2011-03-14 14:45:00,35.11,35.15,35.1,35.13,123900.0,17.2069,17.2265,17.202,17.2167,123900.0
2011-03-14 14:50:00,35.13,35.14,35.06,35.07,173500.0,17.2167,17.2216,17.1824,17.1873,173500.0
2011-03-14 14:55:00,35.07,35.14,35.07,35.1,438500.0,17.1873,17.2216,17.1873,17.202,438500.0
2011-03-14 15:00:00,35.09,35.1,35.05,35.05,243800.0,17.1971,17.202,17.1775,17.1775,243800.0
2011-03-14 15:05:00,35.06,35.1,35.05,35.1,257600.0,17.1824,17.202,17.1775,17.202,257600.0
2011-03-14 15:10:00,35.08,35.14,35.08,35.14,166600.0,17.1922,17.2216,17.1922,17.2216,166600.0
2011-03-14 15:15:00,35.14,35.14,35.1,35.11,135200.0,17.2216,17.2216,17.202,17.2069,135200.0
2011-03-14 15:20:00,35.11,35.11,35.07,35.09,147000.0,17.2069,17.2069,17.1873,17.1971,147000.0
2011-03-14 15:25:00,35.09,35.1,35.05,35.06,291200.0,17.1971,17.202,17.1775,17.1824,291200.0
2011-03-14 15:30:00,35.07,35.08,35.05,35.07,233300.0,17.1873,17.1922,17.1775,17.1873,233300.0
2011-03-14 15:35:00,35.07,35.12,35.07,35.08,278400.0,17.1873,17.2118,17.1873,17.1922,278400.0
2011-03-14 15:40:00,35.08,35.18,35.08,35.18,576600.0,17.1922,17.2412,17.1922,17.2412,576600.0
2011-03-14 15:45:00,35.18,35.2,35.15,35.16,743800.0,17.2412,17.251,17.2265,17.2314,743800.0
2011-03-14 15:50:00,35.17,35.19,35.15,35.19,478600.0,17.2363,17.2461,17.2265,17.2461,478600.0
2011-03-14 15:55:00,35.19,35.21,35.17,35.19,953800.0,17.2461,17.2559,17.2363,17.2461,953800.0
2011-03-15 09:30:00,34.38,34.7,33.36,33.65,2370100.0,16.8491,17.0059,16.3492,16.4913,2370100.0
2011-03-15 09:35:00,33.67,34.19,33.36,34.16,1139900.0,16.5012,16.756,16.3492,16.7413,1139900.0
2011-03-15 09:40:00,34.16,34.33,34.15,34.3,708200.0,16.7413,16.8246,16.7364,16.8099,708200.0
2011-03-15 09:45:00,34.31,34.55,34.29,34.51,455700.0,16.8148,16.9324,16.805,16.9128,455700.0
2011-03-15 09:50:00,34.5,34.62,34.42,34.55,552400.0,16.9079,16.9667,16.8687,16.9324,552400.0
2011-03-15 09:55:00,34.55,34.57,34.31,34.5,492500.0,16.9324,16.9422,16.8148,16.9079,492500.0
2011-03-15 10:00:00,34.5,34.6,34.44,34.45,452500.0,16.9079,16.9569,16.8785,16.8834,452500.0
2011-03-15 10:05:00,34.45,34.57,34.41,34.47,460300.0,16.8834,16.9422,16.8638,16.8932,460300.0
2011-03-15 10:10:00,34.47,34.53,34.46,34.49,274400.0,16.8932,16.9226,16.8883,16.903,274400.0
2011-03-15 10:15:00,34.5,34.52,34.46,34.48,261800.0,16.9079,16.9177,16.8883,16.8981,261800.0
2011-03-15 10:20:00,34.48,34.62,34.47,34.57,223300.0,16.8981,16.9667,16.8932,16.9422,223300.0
2011-03-15 10:25:00,34.57,34.67,34.56,34.66,137400.0,16.9422,16.9912,16.9373,16.9863,137400.0
2011-03-15 10:30:00,34.66,34.71,34.61,34.64,250700.0,16.9863,17.0108,16.9618,16.9765,250700.0
2011-03-15 10:35:00,34.63,34.7,34.61,34.69,247900.0,16.9716,17.0059,16.9618,17.001,247900.0
2011-03-15 10:40:00,34.7,34.75,34.68,34.75,171700.0,17.0059,17.0304,16.9961,17.0304,171700.0
2011-03-15 10:45:00,34.75,34.77,34.72,34.76,196300.0,17.0304,17.0402,17.0157,17.0353,196300.0
2011-03-15 10:50:00,34.76,34.81,34.7,34.77,186800.0,17.0353,17.0598,17.0059,17.0402,186800.0
2011-03-15 10:55:00,34.77,34.83,34.76,34.83,393300.0,17.0402,17.0696,17.0353,17.0696,393300.0
2011-03-15 11:00:00,34.82,34.84,34.61,34.78,444700.0,17.0647,17.0746,16.9618,17.0451,444700.0
2011-03-15 11:05:00,34.78,34.84,34.77,34.84,244200.0,17.0451,17.0746,17.0402,17.0746,244200.0
2011-03-15 11:10:00,34.84,34.85,34.81,34.84,173000.0,17.0746,17.0795,17.0598,17.0746,173000.0
2011-03-15 11:15:00,34.85,34.87,34.84,34.87,105400.0,17.0795,17.0893,17.0746,17.0893,105400.0
2011-03-15 11:20:00,34.87,34.87,34.8,34.82,156200.0,17.0893,17.0893,17.0549,17.0647,156200.0
2011-03-15 11:25:00,34.8,34.83,34.78,34.81,111200.0,17.0549,17.0696,17.0451,17.0598,111200.0
2011-03-15 11:30:00,34.82,34.85,34.81,34.83,91700.0,17.0647,17.0795,17.0598,17.0696,91700.0
2011-03-15 11:35:00,34.83,34.85,34.8,34.81,102100.0,17.0696,17.0795,17.0549,17.0598,102100.0
2011-03-15 11:40:00,34.8,34.89,34.79,34.88,208700.0,17.0549,17.0991,17.05,17.0942,208700.0
2011-03-15 11:45:00,34.88,34.89,34.83,34.85,82700.0,17.0942,17.0991,17.0696,17.0795,82700.0
2011-03-15 11:50:00,34.85,34.86,34.79,34.83,108500.0,17.0795,17.0844,17.05,17.0696,108500.0
2011-03-15 11:55:00,34.83,34.85,34.81,34.82,65700.0,17.0696,17.0795,17.0598,17.0647,65700.0
2011-03-15 12:00:00,34.82,34.89,34.8,34.89,143400.0,17.0647,17.0991,17.0549,17.0991,143400.0
2011-03-15 12:05:00,34.89,34.97,34.89,34.97,107400.0,17.0991,17.1383,17.0991,17.1383,107400.0
2011-03-15 12:10:00,34.97,34.98,34.92,34.94,85800.0,17.1383,17.1432,17.1138,17.1236,85800.0
2011-03-15 12:15:00,34.94,34.94,34.85,34.87,116100.0,17.1236,17.1236,17.0795,17.0893,116100.0
2011-03-15 12:20:00,34.87,34.88,34.84,34.88,113900.0,17.0893,17.0942,17.0746,17.0942,113900.0
2011-03-15 12:25:00,34.88,34.91,34.86,34.87,181200.0,17.0942,17.1089,17.0844,17.0893,181200.0
2011-03-15 12:30:00,34.87,34.87,34.7,34.73,334000.0,17.0893,17.0893,17.0059,17.0206,334000.0
2011-03-15 12:35:00,34.73,34.74,34.63,34.64,370800.0,17.0206,17.0255,16.9716,16.9765,370800.0
2011-03-15 12:40:00,34.64,34.64,34.55,34.56,405200.0,16.9765,16.9765,16.9324,16.9373,405200.0
2011-03-15 12:45:00,34.56,34.58,34.52,34.57,245700.0,16.9373,16.9471,16.9177,16.9422,245700.0
2011-03-15 12:50:00,34.58,34.65,34.58,34.65,89700.0,16.9471,16.9814,16.9471,16.9814,89700.0
2011-03-15 12:55:00,34.65,34.69,34.63,34.68,89800.0,16.9814,17.001,16.9716,16.9961,89800.0
2011-03-15 13:00:00,34.68,34.71,34.66,34.68,122100.0,16.9961,17.0108,16.9863,16.9961,122100.0
2011-03-15 13:05:00,34.68,34.72,34.65,34.65,91100.0,16.9961,17.0157,16.9814,16.9814,91100.0
2011-03-15 13:10:00,34.65,34.66,34.61,34.65,123800.0,16.9814,16.9863,16.9618,16.9814,123800.0
2011-03-15 13:15:00,34.65,34.66,34.6,34.63,115800.0,16.9814,16.9863,16.9569,16.9716,115800.0
2011-03-15 13:20:00,34.63,34.66,34.62,34.65,160700.0,16.9716,16.9863,16.9667,16.9814,160700.0
2011-03-15 13:25:00,34.65,34.68,34.64,34.65,50500.0,16.9814,16.9961,16.9765,16.9814,50500.0
2011-03-15 13:30:00,34.65,34.69,34.65,34.68,99700.0,16.9814,17.001,16.9814,16.9961,99700.0
2011-03-15 13:35:00,34.69,34.69,34.65,34.69,87500.0,17.001,17.001,16.9814,17.001,87500.0
2011-03-15 13:40:00,34.69,34.73,34.68,34.68,91900.0,17.001,17.0206,16.9961,16.9961,91900.0
2011-03-15 13:45:00,34.68,34.7,34.65,34.68,95200.0,16.9961,17.0059,16.9814,16.9961,95200.0
2011-03-15 13:50:00,34.69,34.73,34.68,34.73,58500.0,17.001,17.0206,16.9961,17.0206,58500.0
2011-03-15 13:55:00,34.73,34.74,34.7,34.73,94900.0,17.0206,17.0255,17.0059,17.0206,94900.0
2011-03-15 14:00:00,34.73,34.75,34.7,34.71,95000.0,17.0206,17.0304,17.0059,17.0108,95000.0
2011-03-15 14:05:00,34.71,34.73,34.7,34.71,107600.0,17.0108,17.0206,17.0059,17.0108,107600.0
2011-03-15 14:10:00,34.71,34.76,34.7,34.72,88700.0,17.0108,17.0353,17.0059,17.0157,88700.0
2011-03-15 14:15:00,34.72,34.76,34.62,34.63,188100.0,17.0157,17.0353,16.9667,16.9716,188100.0
2011-03-15 14:20:00,34.64,34.77,34.64,34.75,119200.0,16.9765,17.0402,16.9765,17.0304,119200.0
2011-03-15 14:25:00,34.76,34.85,34.75,34.83,176600.0,17.0353,17.0795,17.0304,17.0696,176600.0
2011-03-15 14:30:00,34.83,34.85,34.8,34.81,140900.0,17.0696,17.0795,17.0549,17.0598,140900.0
2011-03-15 14:35:00,34.82,34.87,34.81,34.82,99300.0,17.0647,17.0893,17.0598,17.0647,99300.0
2011-03-15 14:40:00,34.82,34.87,34.82,34.87,85400.0,17.0647,17.0893,17.0647,17.0893,85400.0
2011-03-15 14:45:00,34.87,34.9,34.86,34.89,118600.0,17.0893,17.104,17.0844,17.0991,118600.0
2011-03-15 14:50:00,34.89,34.89,34.83,34.84,130600.0,17.0991,17.0991,17.0696,17.0746,130600.0
2011-03-15 14:55:00,34.84,34.88,34.83,34.84,159400.0,17.0746,17.0942,17.0696,17.0746,159400.0
2011-03-15 15:00:00,34.85,34.89,34.83,34.89,84300.0,17.0795,17.0991,17.0696,17.0991,84300.0
2011-03-15 15:05:00,34.88,34.93,34.84,34.85,172900.0,17.0942,17.1187,17.0746,17.0795,172900.0
2011-03-15 15:10:00,34.85,34.86,34.78,34.78,139300.0,17.0795,17.0844,17.0451,17.0451,139300.0
2011-03-15 15:15:00,34.79,34.88,34.76,34.84,215400.0,17.05,17.0942,17.0353,17.0746,215400.0
2011-03-15 15:20:00,34.85,34.96,34.84,34.93,253000.0,17.0795,17.1334,17.0746,17.1187,253000.0
2011-03-15 15:25:00,34.94,34.96,34.92,34.95,219500.0,17.1236,17.1334,17.1138,17.1285,219500.0
2011-03-15 15:30:00,34.95,34.95,34.9,34.91,316400.0,17.1285,17.1285,17.104,17.1089,316400.0
2011-03-15 15:35:00,34.91,34.93,34.87,34.93,181100.0,17.1089,17.1187,17.0893,17.1187,181100.0
2011-03-15 15:40:00,34.92,35.0,34.92,34.97,310900.0,17.1138,17.153,17.1138,17.1383,310900.0
2011-03-15 15:45:00,34.97,34.99,34.88,34.92,477300.0,17.1383,17.1481,17.0942,17.1138,477300.0
2011-03-15 15:50:00,34.91,34.95,34.88,34.91,362400.0,17.1089,17.1285,17.0942,17.1089,362400.0
2011-03-15 15:55:00,34.91,34.96,34.85,34.86,616500.0,17.1089,17.1334,17.0795,17.0844,616500.0
2011-03-16 09:30:00,34.86,34.86,34.7,34.77,518200.0,17.0844,17.0844,17.0059,17.0402,518200.0
2011-03-16 09:35:00,34.75,34.78,34.67,34.68,606700.0,17.0304,17.0451,16.9912,16.9961,606700.0
2011-03-16 09:40:00,34.68,34.69,34.51,34.52,393000.0,16.9961,17.001,16.9128,16.9177,393000.0
2011-03-16 09:45:00,34.52,34.57,34.51,34.53,290900.0,16.9177,16.9422,16.9128,16.9226,290900.0
2011-03-16 09:50:00,34.54,34.58,34.53,34.58,188700.0,16.9275,16.9471,16.9226,16.9471,188700.0
2011-03-16 09:55:00,34.58,34.61,34.55,34.59,222600.0,16.9471,16.9618,16.9324,16.952,222600.0
2011-03-16 10:00:00,34.6,34.69,34.58,34.66,249600.0,16.9569,17.001,16.9471,16.9863,249600.0
2011-03-16 10:05:00,34.66,34.74,34.63,34.71,106500.0,16.9863,17.0255,16.9716,17.0108,106500.0
2011-03-16 10:10:00,34.71,34.73,34.65,34.66,148600.0,17.0108,17.0206,16.9814,16.9863,148600.0
2011-03-16 10:15:00,34.66,34.68,34.63,34.67,151100.0,16.9863,16.9961,16.9716,16.9912,151100.0
2011-03-16 10:20:00,34.66,34.73,34.64,34.73,148900.0,16.9863,17.0206,16.9765,17.0206,148900.0
2011-03-16 10:25:00,34.73,34.76,34.72,34.73,104500.0,17.0206,17.0353,17.0157,17.0206,104500.0
2011-03-16 10:30:00,34.73,34.78,34.72,34.76,197200.0,17.0206,17.0451,17.0157,17.0353,197200.0
2011-03-16 10:35:00,34.76,34.83,34.74,34.82,135000.0,17.0353,17.0696,17.0255,17.0647,135000.0
2011-03-16 10:40:00,34.81,34.83,34.78,34.8,231600.0,17.0598,17.0696,17.0451,17.0549,231600.0
2011-03-16 10:45:00,34.8,34.91,34.8,34.9,208500.0,17.0549,17.1089,17.0549,17.104,208500.0
2011-03-16 10:50:00,34.9,34.91,34.83,34.83,124700.0,17.104,17.1089,17.0696,17.0696,124700.0
2011-03-16 10:55:00,34.84,34.84,34.73,34.74,327500.0,17.0746,17.0746,17.0206,17.0255,327500.0
2011-03-16 11:00:00,34.73,34.73,34.5,34.61,781400.0,17.0206,17.0206,16.9079,16.9618,781400.0
2011-03-16 11:05:00,34.61,34.68,34.5,34.67,503300.0,16.9618,16.9961,16.9079,16.9912,503300.0
2011-03-16 11:10:00,34.67,34.73,34.59,34.7,348000.0,16.9912,17.0206,16.952,17.0059,348000.0
2011-03-16 11:15:00,34.7,34.73,34.66,34.66,271400.0,17.0059,17.0206,16.9863,16.9863,271400.0
2011-03-16 11:20:00,34.66,34.67,34.6,34.61,224600.0,16.9863,16.9912,16.9569,16.9618,224600.0
2011-03-16 11:25:00,34.61,34.64,34.58,34.63,161200.0,16.9618,16.9765,16.9471,16.9716,161200.0
2011-03-16 11:30:00,34.64,34.7,34.63,34.7,198600.0,16.9765,17.0059,16.9716,17.0059,198600.0
2011-03-16 11:35:00,34.69,34.72,34.69,34.71,183800.0,17.001,17.0157,17.001,17.0108,183800.0
2011-03-16 11:40:00,34.71,34.73,34.66,34.66,255200.0,17.0108,17.0206,16.9863,16.9863,255200.0
2011-03-16 11:45:00,34.66,34.67,34.51,34.54,303200.0,16.9863,16.9912,16.9128,16.9275,303200.0
2011-03-16 11:50:00,34.53,34.59,34.51,34.58,140600.0,16.9226,16.952,16.9128,16.9471,140600.0
2011-03-16 11:55:00,34.57,34.62,34.56,34.6,127600.0,16.9422,16.9667,16.9373,16.9569,127600.0
2011-03-16 12:00:00,34.6,34.6,34.51,34.51,243100.0,16.9569,16.9569,16.9128,16.9128,243100.0
2011-03-16 12:05:00,34.52,34.52,34.48,34.52,411400.0,16.9177,16.9177,16.8981,16.9177,411400.0
2011-03-16 12:10:00,34.52,34.56,34.44,34.46,219800.0,16.9177,16.9373,16.8785,16.8883,219800.0
2011-03-16 12:15:00,34.46,34.48,34.42,34.46,196300.0,16.8883,16.8981,16.8687,16.8883,196300.0
2011-03-16 12:20:00,34.46,34.53,34.45,34.5,117800.0,16.8883,16.9226,16.8834,16.9079,117800.0
2011-03-16 12:25:00,34.51,34.59,34.5,34.56,151800.0,16.9128,16.952,16.9079,16.9373,151800.0
2011-03-16 12:30:00,34.56,34.58,34.5,34.52,200300.0,16.9373,16.9471,16.9079,16.9177,200300.0
2011-03-16 12:35:00,34.53,34.54,34.48,34.48,152200.0,16.9226,16.9275,16.8981,16.8981,152200.0
2011-03-16 12:40:00,34.48,34.57,34.48,34.53,157300.0,16.8981,16.9422,16.8981,16.9226,157300.0
2011-03-16 12:45:00,34.53,34.63,34.51,34.61,182300.0,16.9226,16.9716,16.9128,16.9618,182300.0
2011-03-16 12:50:00,34.61,34.63,34.53,34.54,81700.0,16.9618,16.9716,16.9226,16.9275,81700.0
2011-03-16 12:55:00,34.53,34.55,34.52,34.55,91700.0,16.9226,16.9324,16.9177,16.9324,91700.0
2011-03-16 13:00:00,34.55,34.62,34.55,34.58,142200.0,16.9324,16.9667,16.9324,16.9471,142200.0
2011-03-16 13:05:00,34.59,34.64,34.58,34.61,137700.0,16.952,16.9765,16.9471,16.9618,137700.0
2011-03-16 13:10:00,34.6,34.61,34.55,34.55,85500.0,16.9569,16.9618,16.9324,16.9324,85500.0
2011-03-16 13:15:00,34.55,34.56,34.5,34.51,74600.0,16.9324,16.9373,16.9079,16.9128,74600.0
2011-03-16 13:20:00,34.51,34.54,34.48,34.48,115700.0,16.9128,16.9275,16.8981,16.8981,115700.0
2011-03-16 13:25:00,34.48,34.51,34.47,34.5,137100.0,16.8981,16.9128,16.8932,16.9079,137100.0
2011-03-16 13:30:00,34.51,34.52,34.43,34.45,198500.0,16.9128,16.9177,16.8736,16.8834,198500.0
2011-03-16 13:35:00,34.44,34.51,34.44,34.51,200600.0,16.8785,16.9128,16.8785,16.9128,200600.0
2011-03-16 13:40:00,34.51,34.52,34.44,34.44,324500.0,16.9128,16.9177,16.8785,16.8785,324500.0
2011-03-16 13:45:00,34.45,34.46,34.43,34.45,185400.0,16.8834,16.8883,16.8736,16.8834,185400.0
2011-03-16 13:50:00,34.45,34.46,34.44,34.44,153300.0,16.8834,16.8883,16.8785,16.8785,153300.0
2011-03-16 13:55:00,34.45,34.45,34.4,34.41,149800.0,16.8834,16.8834,16.8589,16.8638,149800.0
2011-03-16 14:00:00,34.4,34.41,34.33,34.37,258900.0,16.8589,16.8638,16.8246,16.8442,258900.0
2011-03-16 14:05:00,34.37,34.37,34.3,34.31,199600.0,16.8442,16.8442,16.8099,16.8148,199600.0
2011-03-16 14:10:00,34.31,34.33,34.18,34.25,478800.0,16.8148,16.8246,16.7511,16.7854,478800.0
2011-03-16 14:15:00,34.24,34.25,34.1,34.11,629800.0,16.7805,16.7854,16.7119,16.7168,629800.0
2011-03-16 14:20:00,34.11,34.21,34.1,34.17,462100.0,16.7168,16.7658,16.7119,16.7462,462100.0
2011-03-16 14:25:00,34.16,34.26,34.16,34.25,443400.0,16.7413,16.7903,16.7413,16.7854,443400.0
2011-03-16 14:30:00,34.25,34.26,34.2,34.2,285300.0,16.7854,16.7903,16.7609,16.7609,285300.0
2011-03-16 14:35:00,34.2,34.37,34.19,34.37,299900.0,16.7609,16.8442,16.756,16.8442,299900.0
2011-03-16 14:40:00,34.37,34.46,34.37,34.41,268500.0,16.8442,16.8883,16.8442,16.8638,268500.0
2011-03-16 14:45:00,34.4,34.48,34.4,34.47,152300.0,16.8589,16.8981,16.8589,16.8932,152300.0
2011-03-16 14:50:00,34.47,34.49,34.43,34.47,168800.0,16.8932,16.903,16.8736,16.8932,168800.0
2011-03-16 14:55:00,34.47,34.54,34.45,34.45,298500.0,16.8932,16.9275,16.8834,16.8834,298500.0
2011-03-16 15:00:00,34.46,34.52,34.45,34.49,222800.0,16.8883,16.9177,16.8834,16.903,222800.0
2011-03-16 15:05:00,34.49,34.49,34.45,34.49,182600.0,16.903,16.903,16.8834,16.903,182600.0
2011-03-16 15:10:00,34.48,34.55,34.44,34.45,266500.0,16.8981,16.9324,16.8785,16.8834,266500.0
2011-03-16 15:15:00,34.45,34.51,34.44,34.5,228400.0,16.8834,16.9128,16.8785,16.9079,228400.0
2011-03-16 15:20:00,34.5,34.54,34.48,34.51,191900.0,16.9079,16.9275,16.8981,16.9128,191900.0
2011-03-16 15:25:00,34.5,34.55,34.39,34.42,325000.0,16.9079,16.9324,16.854,16.8687,325000.0
2011-03-16 15:30:00,34.43,34.43,34.35,34.38,219100.0,16.8736,16.8736,16.8344,16.8491,219100.0
2011-03-16 15:35:00,34.38,34.43,34.33,34.34,295800.0,16.8491,16.8736,16.8246,16.8295,295800.0
2011-03-16 15:40:00,34.34,34.4,34.32,34.38,257000.0,16.8295,16.8589,16.8197,16.8491,257000.0
2011-03-16 15:45:00,34.38,34.39,34.29,34.35,460500.0,16.8491,16.854,16.805,16.8344,460500.0
2011-03-16 15:50:00,34.35,34.35,34.28,34.34,377600.0,16.8344,16.8344,16.8001,16.8295,377600.0
2011-03-16 15:55:00,34.34,34.38,34.29,34.3,881300.0,16.8295,16.8491,16.805,16.8099,881300.0
2011-03-17 09:30:00,34.73,34.75,34.64,34.69,479700.0,17.0206,17.0304,16.9765,17.001,479700.0
2011-03-17 09:35:00,34.68,34.7,34.6,34.7,242100.0,16.9961,17.0059,16.9569,17.0059,242100.0
2011-03-17 09:40:00,34.7,34.73,34.64,34.71,219400.0,17.0059,17.0206,16.9765,17.0108,219400.0
2011-03-17 09:45:00,34.71,34.73,34.68,34.72,179600.0,17.0108,17.0206,16.9961,17.0157,179600.0
2011-03-17 09:50:00,34.72,34.8,34.71,34.77,193300.0,17.0157,17.0549,17.0108,17.0402,193300.0
2011-03-17 09:55:00,34.77,34.85,34.73,34.75,266000.0,17.0402,17.0795,17.0206,17.0304,266000.0
2011-03-17 10:00:00,34.75,34.86,34.71,34.8,198000.0,17.0304,17.0844,17.0108,17.0549,198000.0
2011-03-17 10:05:00,34.8,34.85,34.79,34.81,151000.0,17.0549,17.0795,17.05,17.0598,151000.0
2011-03-17 10:10:00,34.82,34.85,34.8,34.82,115700.0,17.0647,17.0795,17.0549,17.0647,115700.0
2011-03-17 10:15:00,34.82,34.97,34.82,34.97,228500.0,17.0647,17.1383,17.0647,17.1383,228500.0
2011-03-17 10:20:00,34.96,34.99,34.91,34.97,187700.0,17.1334,17.1481,17.1089,17.1383,187700.0
2011-03-17 10:25:00,34.98,35.05,34.97,35.03,193800.0,17.1432,17.1775,17.1383,17.1677,193800.0
2011-03-17 10:30:00,35.04,35.05,35.0,35.01,103300.0,17.1726,17.1775,17.153,17.1579,103300.0
2011-03-17 10:35:00,35.01,35.04,35.0,35.01,108800.0,17.1579,17.1726,17.153,17.1579,108800.0
2011-03-17 10:40:00,35.01,35.03,34.99,35.03,123000.0,17.1579,17.1677,17.1481,17.1677,123000.0
2011-03-17 10:45:00,35.02,35.04,35.0,35.03,136000.0,17.1628,17.1726,17.153,17.1677,136000.0
2011-03-17 10:50:00,35.03,35.05,35.0,35.04,130600.0,17.1677,17.1775,17.153,17.1726,130600.0
2011-03-17 10:55:00,35.05,35.07,35.03,35.06,154400.0,17.1775,17.1873,17.1677,17.1824,154400.0
2011-03-17 11:00:00,35.06,35.07,35.0,35.07,160600.0,17.1824,17.1873,17.153,17.1873,160600.0
2011-03-17 11:05:00,35.07,35.14,35.05,35.07,289200.0,17.1873,17.2216,17.1775,17.1873,289200.0
2011-03-17 11:10:00,35.06,35.07,35.02,35.03,228800.0,17.1824,17.1873,17.1628,17.1677,228800.0
2011-03-17 11:15:00,35.03,35.06,35.02,35.02,157500.0,17.1677,17.1824,17.1628,17.1628,157500.0
2011-03-17 11:20:00,35.02,35.05,34.99,35.0,130600.0,17.1628,17.1775,17.1481,17.153,130600.0
2011-03-17 11:25:00,35.0,35.0,34.95,34.96,104500.0,17.153,17.153,17.1285,17.1334,104500.0
2011-03-17 11:30:00,34.94,35.0,34.94,35.0,81700.0,17.1236,17.153,17.1236,17.153,81700.0
2011-03-17 11:35:00,35.0,35.04,35.0,35.04,93400.0,17.153,17.1726,17.153,17.1726,93400.0
2011-03-17 11:40:00,35.04,35.04,35.02,35.02,59000.0,17.1726,17.1726,17.1628,17.1628,59000.0
2011-03-17 11:45:00,35.03,35.03,34.97,34.97,75900.0,17.1677,17.1677,17.1383,17.1383,75900.0
2011-03-17 11:50:00,34.97,35.03,34.95,35.01,101600.0,17.1383,17.1677,17.1285,17.1579,101600.0
2011-03-17 11:55:00,35.01,35.04,35.0,35.01,78600.0,17.1579,17.1726,17.153,17.1579,78600.0
2011-03-17 12:00:00,35.0,35.01,34.94,34.96,85300.0,17.153,17.1579,17.1236,17.1334,85300.0
2011-03-17 12:05:00,34.96,35.04,34.95,35.04,117800.0,17.1334,17.1726,17.1285,17.1726,117800.0
2011-03-17 12:10:00,35.03,35.06,35.01,35.05,92300.0,17.1677,17.1824,17.1579,17.1775,92300.0
2011-03-17 12:15:00,35.05,35.06,35.03,35.03,90900.0,17.1775,17.1824,17.1677,17.1677,90900.0
2011-03-17 12:20:00,35.02,35.06,35.02,35.06,138000.0,17.1628,17.1824,17.1628,17.1824,138000.0
2011-03-17 12:25:00,35.05,35.07,35.05,35.06,141300.0,17.1775,17.1873,17.1775,17.1824,141300.0
2011-03-17 12:30:00,35.05,35.09,35.03,35.07,106900.0,17.1775,17.1971,17.1677,17.1873,106900.0
2011-03-17 12:35:00,35.07,35.08,35.04,35.04,48000.0,17.1873,17.1922,17.1726,17.1726,48000.0
2011-03-17 12:40:00,35.04,35.06,35.0,35.02,199100.0,17.1726,17.1824,17.153,17.1628,199100.0
2011-03-17 12:45:00,35.01,35.02,34.97,34.97,70900.0,17.1579,17.1628,17.1383,17.1383,70900.0
2011-03-17 12:50:00,34.98,34.99,34.97,34.99,44000.0,17.1432,17.1481,17.1383,17.1481,44000.0
2011-03-17 12:55:00,34.99,35.0,34.98,34.98,61900.0,17.1481,17.153,17.1432,17.1432,61900.0
2011-03-17 13:00:00,34.98,34.99,34.93,34.95,97000.0,17.1432,17.1481,17.1187,17.1285,97000.0
2011-03-17 13:05:00,34.96,35.01,34.96,35.01,66100.0,17.1334,17.1579,17.1334,17.1579,66100.0
2011-03-17 13:10:00,35.02,35.04,35.01,35.02,81000.0,17.1628,17.1726,17.1579,17.1628,81000.0
2011-03-17 13:15:00,35.01,35.04,35.01,35.01,87800.0,17.1579,17.1726,17.1579,17.1579,87800.0
2011-03-17 13:20:00,35.02,35.03,35.0,35.01,98000.0,17.1628,17.1677,17.153,17.1579,98000.0
2011-03-17 13:25:00,35.01,35.01,34.88,34.88,156800.0,17.1579,17.1579,17.0942,17.0942,156800.0
2011-03-17 13:30:00,34.89,34.89,34.84,34.87,162200.0,17.0991,17.0991,17.0746,17.0893,162200.0
2011-03-17 13:35:00,34.86,34.88,34.85,34.88,97300.0,17.0844,17.0942,17.0795,17.0942,97300.0
2011-03-17 13:40:00,34.87,34.88,34.84,34.84,85100.0,17.0893,17.0942,17.0746,17.0746,85100.0
2011-03-17 13:45:00,34.84,34.85,34.82,34.82,59200.0,17.0746,17.0795,17.0647,17.0647,59200.0
2011-03-17 13:50:00,34.83,34.83,34.75,34.75,201500.0,17.0696,17.0696,17.0304,17.0304,201500.0
2011-03-17 13:55:00,34.76,34.81,34.75,34.8,130300.0,17.0353,17.0598,17.0304,17.0549,130300.0
2011-03-17 14:00:00,34.81,34.86,34.8,34.86,74000.0,17.0598,17.0844,17.0549,17.0844,74000.0
2011-03-17 14:05:00,34.86,34.88,34.84,34.86,107900.0,17.0844,17.0942,17.0746,17.0844,107900.0
2011-03-17 14:10:00,34.86,34.87,34.85,34.87,108500.0,17.0844,17.0893,17.0795,17.0893,108500.0
2011-03-17 14:15:00,34.87,34.93,34.85,34.93,138400.0,17.0893,17.1187,17.0795,17.1187,138400.0
2011-03-17 14:20:00,34.92,34.99,34.9,34.97,201500.0,17.1138,17.1481,17.104,17.1383,201500.0
2011-03-17 14:25:00,34.98,35.04,34.96,35.02,170300.0,17.1432,17.1726,17.1334,17.1628,170300.0
2011-03-17 14:30:00,35.02,35.05,35.0,35.05,160000.0,17.1628,17.1775,17.153,17.1775,160000.0
2011-03-17 14:35:00,35.05,35.08,35.04,35.06,193300.0,17.1775,17.1922,17.1726,17.1824,193300.0
2011-03-17 14:40:00,35.07,35.07,35.03,35.04,128600.0,17.1873,17.1873,17.1677,17.1726,128600.0
2011-03-17 14:45:00,35.04,35.06,35.04,35.06,147500.0,17.1726,17.1824,17.1726,17.1824,147500.0
2011-03-17 14:50:00,35.06,35.13,35.05,35.13,124200.0,17.1824,17.2167,17.1775,17.2167,124200.0
2011-03-17 14:55:00,35.13,35.17,35.12,35.15,217900.0,17.2167,17.2363,17.2118,17.2265,217900.0
2011-03-17 15:00:00,35.15,35.18,35.14,35.18,190600.0,17.2265,17.2412,17.2216,17.2412,190600.0
2011-03-17 15:05:00,35.18,35.18,35.14,35.16,121500.0,17.2412,17.2412,17.2216,17.2314,121500.0
2011-03-17 15:10:00,35.16,35.18,35.16,35.17,169900.0,17.2314,17.2412,17.2314,17.2363,169900.0
2011-03-17 15:15:00,35.16,35.18,35.14,35.15,194700.0,17.2314,17.2412,17.2216,17.2265,194700.0
2011-03-17 15:20:00,35.14,35.16,35.14,35.15,210500.0,17.2216,17.2314,17.2216,17.2265,210500.0
2011-03-17 15:25:00,35.15,35.15,35.09,35.09,138500.0,17.2265,17.2265,17.1971,17.1971,138500.0
2011-03-17 15:30:00,35.09,35.14,35.09,35.13,196700.0,17.1971,17.2216,17.1971,17.2167,196700.0
2011-03-17 15:35:00,35.13,35.19,35.13,35.19,177500.0,17.2167,17.2461,17.2167,17.2461,177500.0
2011-03-17 15:40:00,35.19,35.21,35.19,35.19,329100.0,17.2461,17.2559,17.2461,17.2461,329100.0
2011-03-17 15:45:00,35.19,35.31,35.19,35.3,1619400.0,17.2461,17.3049,17.2461,17.3,1619400.0
2011-03-17 15:50:00,35.3,35.32,35.27,35.3,932600.0,17.3,17.3098,17.2853,17.3,932600.0
2011-03-17 15:55:00,35.29,35.34,35.27,35.33,1645800.0,17.2951,17.3196,17.2853,17.3147,1645800.0
2011-03-18 09:30:00,35.61,35.72,35.41,35.52,3202000.0,17.4519,17.5058,17.3539,17.4078,3202000.0
2011-03-18 09:35:00,35.53,35.54,35.43,35.44,363000.0,17.4127,17.4176,17.3637,17.3686,363000.0
2011-03-18 09:40:00,35.44,35.56,35.41,35.52,319700.0,17.3686,17.4274,17.3539,17.4078,319700.0
2011-03-18 09:45:00,35.52,35.58,35.46,35.5,147700.0,17.4078,17.4372,17.3784,17.398,147700.0
2011-03-18 09:50:00,35.5,35.53,35.47,35.51,243700.0,17.398,17.4127,17.3833,17.4029,243700.0
2011-03-18 09:55:00,35.51,35.52,35.48,35.51,135600.0,17.4029,17.4078,17.3882,17.4029,135600.0
2011-03-18 10:00:00,35.51,35.55,35.5,35.52,167400.0,17.4029,17.4225,17.398,17.4078,167400.0
2011-03-18 10:05:00,35.52,35.55,35.5,35.51,169400.0,17.4078,17.4225,17.398,17.4029,169400.0
2011-03-18 10:10:00,35.51,35.52,35.46,35.49,158600.0,17.4029,17.4078,17.3784,17.3931,158600.0
2011-03-18 10:15:00,35.49,35.5,35.43,35.46,340700.0,17.3931,17.398,17.3637,17.3784,340700.0
2011-03-18 10:20:00,35.46,35.46,35.38,35.43,164100.0,17.3784,17.3784,17.3392,17.3637,164100.0
2011-03-18 10:25:00,35.43,35.43,35.38,35.4,172200.0,17.3637,17.3637,17.3392,17.349,172200.0
2011-03-18 10:30:00,35.39,35.4,35.35,35.37,296200.0,17.3441,17.349,17.3245,17.3343,296200.0
2011-03-18 10:35:00,35.37,35.41,35.36,35.41,216300.0,17.3343,17.3539,17.3294,17.3539,216300.0
2011-03-18 10:40:00,35.4,35.47,35.39,35.46,165600.0,17.349,17.3833,17.3441,17.3784,165600.0
2011-03-18 10:45:00,35.46,35.5,35.42,35.5,138700.0,17.3784,17.398,17.3588,17.398,138700.0
2011-03-18 10:50:00,35.5,35.5,35.47,35.5,77600.0,17.398,17.398,17.3833,17.398,77600.0
2011-03-18 10:55:00,35.49,35.54,35.48,35.54,199500.0,17.3931,17.4176,17.3882,17.4176,199500.0
2011-03-18 11:00:00,35.54,35.58,35.51,35.53,206300.0,17.4176,17.4372,17.4029,17.4127,206300.0
2011-03-18 11:05:00,35.52,35.54,35.5,35.53,99600.0,17.4078,17.4176,17.398,17.4127,99600.0
2011-03-18 11:10:00,35.53,35.57,35.53,35.56,71200.0,17.4127,17.4323,17.4127,17.4274,71200.0
2011-03-18 11:15:00,35.56,35.57,35.55,35.55,117100.0,17.4274,17.4323,17.4225,17.4225,117100.0
2011-03-18 11:20:00,35.55,35.56,35.5,35.54,152200.0,17.4225,17.4274,17.398,17.4176,152200.0
2011-03-18 11:25:00,35.54,35.54,35.48,35.49,138300.0,17.4176,17.4176,17.3882,17.3931,138300.0
2011-03-18 11:30:00,35.49,35.49,35.45,35.47,100000.0,17.3931,17.3931,17.3735,17.3833,100000.0
2011-03-18 11:35:00,35.47,35.53,35.46,35.51,155600.0,17.3833,17.4127,17.3784,17.4029,155600.0
2011-03-18 11:40:00,35.51,35.55,35.49,35.51,238800.0,17.4029,17.4225,17.3931,17.4029,238800.0
2011-03-18 11:45:00,35.51,35.52,35.48,35.49,267500.0,17.4029,17.4078,17.3882,17.3931,267500.0
2011-03-18 11:50:00,35.49,35.58,35.49,35.58,166600.0,17.3931,17.4372,17.3931,17.4372,166600.0
2011-03-18 11:55:00,35.57,35.64,35.57,35.64,131200.0,17.4323,17.4666,17.4323,17.4666,131200.0
2011-03-18 12:00:00,35.64,35.64,35.58,35.58,100500.0,17.4666,17.4666,17.4372,17.4372,100500.0
2011-03-18 12:05:00,35.58,35.63,35.58,35.62,142200.0,17.4372,17.4617,17.4372,17.4568,142200.0
2011-03-18 12:10:00,35.62,35.64,35.6,35.63,257900.0,17.4568,17.4666,17.447,17.4617,257900.0
2011-03-18 12:15:00,35.63,35.63,35.54,35.54,93200.0,17.4617,17.4617,17.4176,17.4176,93200.0
2011-03-18 12:20:00,35.54,35.61,35.54,35.6,149200.0,17.4176,17.4519,17.4176,17.447,149200.0
2011-03-18 12:25:00,35.6,35.64,35.58,35.64,104300.0,17.447,17.4666,17.4372,17.4666,104300.0
2011-03-18 12:30:00,35.64,35.64,35.61,35.61,68000.0,17.4666,17.4666,17.4519,17.4519,68000.0
2011-03-18 12:35:00,35.61,35.64,35.59,35.61,105000.0,17.4519,17.4666,17.4421,17.4519,105000.0
2011-03-18 12:40:00,35.6,35.63,35.6,35.62,86300.0,17.447,17.4617,17.447,17.4568,86300.0
2011-03-18 12:45:00,35.62,35.64,35.61,35.63,113600.0,17.4568,17.4666,17.4519,17.4617,113600.0
2011-03-18 12:50:00,35.62,35.63,35.59,35.59,70100.0,17.4568,17.4617,17.4421,17.4421,70100.0
2011-03-18 12:55:00,35.59,35.6,35.58,35.58,59600.0,17.4421,17.447,17.4372,17.4372,59600.0
2011-03-18 13:00:00,35.58,35.6,35.58,35.59,73400.0,17.4372,17.447,17.4372,17.4421,73400.0
2011-03-18 13:05:00,35.59,35.62,35.58,35.62,87700.0,17.4421,17.4568,17.4372,17.4568,87700.0
2011-03-18 13:10:00,35.62,35.63,35.61,35.62,80900.0,17.4568,17.4617,17.4519,17.4568,80900.0
2011-03-18 13:15:00,35.61,35.66,35.61,35.64,118700.0,17.4519,17.4764,17.4519,17.4666,118700.0
2011-03-18 13:20:00,35.65,35.65,35.63,35.64,49600.0,17.4715,17.4715,17.4617,17.4666,49600.0
2011-03-18 13:25:00,35.64,35.64,35.63,35.64,59600.0,17.4666,17.4666,17.4617,17.4666,59600.0
2011-03-18 13:30:00,35.64,35.65,35.62,35.65,92400.0,17.4666,17.4715,17.4568,17.4715,92400.0
2011-03-18 13:35:00,35.64,35.65,35.64,35.65,76400.0,17.4666,17.4715,17.4666,17.4715,76400.0
2011-03-18 13:40:00,35.65,35.65,35.6,35.6,132600.0,17.4715,17.4715,17.447,17.447,132600.0
2011-03-18 13:45:00,35.6,35.63,35.58,35.59,172700.0,17.447,17.4617,17.4372,17.4421,172700.0
2011-03-18 13:50:00,35.59,35.6,35.58,35.59,86400.0,17.4421,17.447,17.4372,17.4421,86400.0
2011-03-18 13:55:00,35.59,35.6,35.56,35.58,98900.0,17.4421,17.447,17.4274,17.4372,98900.0
2011-03-18 14:00:00,35.58,35.63,35.57,35.63,204100.0,17.4372,17.4617,17.4323,17.4617,204100.0
2011-03-18 14:05:00,35.63,35.64,35.62,35.64,71000.0,17.4617,17.4666,17.4568,17.4666,71000.0
2011-03-18 14:10:00,35.64,35.64,35.56,35.56,180400.0,17.4666,17.4666,17.4274,17.4274,180400.0
2011-03-18 14:15:00,35.56,35.57,35.51,35.53,202600.0,17.4274,17.4323,17.4029,17.4127,202600.0
2011-03-18 14:20:00,35.52,35.58,35.51,35.57,192200.0,17.4078,17.4372,17.4029,17.4323,192200.0
2011-03-18 14:25:00,35.58,35.61,35.57,35.61,76400.0,17.4372,17.4519,17.4323,17.4519,76400.0
2011-03-18 14:30:00,35.6,35.62,35.58,35.58,131400.0,17.447,17.4568,17.4372,17.4372,131400.0
2011-03-18 14:35:00,35.58,35.65,35.57,35.65,221900.0,17.4372,17.4715,17.4323,17.4715,221900.0
2011-03-18 14:40:00,35.65,35.65,35.58,35.58,220600.0,17.4715,17.4715,17.4372,17.4372,220600.0
2011-03-18 14:45:00,35.58,35.59,35.54,35.58,187400.0,17.4372,17.4421,17.4176,17.4372,187400.0
2011-03-18 14:50:00,35.58,35.59,35.52,35.58,178200.0,17.4372,17.4421,17.4078,17.4372,178200.0
2011-03-18 14:55:00,35.57,35.58,35.5,35.5,208300.0,17.4323,17.4372,17.398,17.398,208300.0
2011-03-18 15:00:00,35.5,35.56,35.5,35.56,141800.0,17.398,17.4274,17.398,17.4274,141800.0
2011-03-18 15:05:00,35.56,35.58,35.53,35.58,240700.0,17.4274,17.4372,17.4127,17.4372,240700.0
2011-03-18 15:10:00,35.58,35.61,35.57,35.58,239200.0,17.4372,17.4519,17.4323,17.4372,239200.0
2011-03-18 15:15:00,35.57,35.62,35.57,35.62,173700.0,17.4323,17.4568,17.4323,17.4568,173700.0
2011-03-18 15:20:00,35.62,35.67,35.61,35.67,226900.0,17.4568,17.4813,17.4519,17.4813,226900.0
2011-03-18 15:25:00,35.66,35.67,35.64,35.65,244700.0,17.4764,17.4813,17.4666,17.4715,244700.0
2011-03-18 15:30:00,35.65,35.7,35.65,35.69,376100.0,17.4715,17.496,17.4715,17.4911,376100.0
2011-03-18 15:35:00,35.68,35.75,35.68,35.73,259200.0,17.4862,17.5205,17.4862,17.5107,259200.0
2011-03-18 15:40:00,35.73,35.78,35.73,35.78,386800.0,17.5107,17.5352,17.5107,17.5352,386800.0
2011-03-18 15:45:00,35.78,35.81,35.77,35.77,524600.0,17.5352,17.5499,17.5303,17.5303,524600.0
2011-03-18 15:50:00,35.77,35.82,35.77,35.8,674600.0,17.5303,17.5548,17.5303,17.545,674600.0
2011-03-18 15:55:00,35.8,35.83,35.79,35.82,1305100.0,17.545,17.5597,17.5401,17.5548,1305100.0
2011-03-21 09:30:00,36.66,37.25,36.56,37.25,2914300.0,17.9665,18.2557,17.9175,18.2557,2914300.0
2011-03-21 09:35:00,37.25,37.3,37.08,37.11,1367000.0,18.2557,18.2802,18.1723,18.187,1367000.0
2011-03-21 09:40:00,37.1,37.12,36.91,36.96,988600.0,18.1821,18.1919,18.089,18.1135,988600.0
2011-03-21 09:45:00,36.96,37.12,36.91,36.94,632300.0,18.1135,18.1919,18.089,18.1037,632300.0
2011-03-21 09:50:00,36.94,36.95,36.8,36.84,1028500.0,18.1037,18.1086,18.0351,18.0547,1028500.0
2011-03-21 09:55:00,36.84,36.99,36.83,36.9,444700.0,18.0547,18.1282,18.0498,18.0841,444700.0
2011-03-21 10:00:00,36.9,36.93,36.85,36.91,324200.0,18.0841,18.0988,18.0596,18.089,324200.0
2011-03-21 10:05:00,36.91,37.01,36.9,36.99,517200.0,18.089,18.138,18.0841,18.1282,517200.0
2011-03-21 10:10:00,36.99,37.0,36.9,36.96,362200.0,18.1282,18.1331,18.0841,18.1135,362200.0
2011-03-21 10:15:00,36.96,36.97,36.84,36.92,351700.0,18.1135,18.1184,18.0547,18.0939,351700.0
2011-03-21 10:20:00,36.91,36.97,36.91,36.94,296900.0,18.089,18.1184,18.089,18.1037,296900.0
2011-03-21 10:25:00,36.94,36.96,36.8,36.81,309900.0,18.1037,18.1135,18.0351,18.04,309900.0
2011-03-21 10:30:00,36.81,36.84,36.73,36.77,529900.0,18.04,18.0547,18.0008,18.0204,529900.0
2011-03-21 10:35:00,36.76,36.84,36.75,36.76,330500.0,18.0155,18.0547,18.0106,18.0155,330500.0
2011-03-21 10:40:00,36.77,36.77,36.67,36.77,510800.0,18.0204,18.0204,17.9714,18.0204,510800.0
2011-03-21 10:45:00,36.77,36.78,36.7,36.71,301200.0,18.0204,18.0253,17.9861,17.991,301200.0
2011-03-21 10:50:00,36.71,36.73,36.66,36.66,345000.0,17.991,18.0008,17.9665,17.9665,345000.0
2011-03-21 10:55:00,36.67,36.7,36.65,36.7,347300.0,17.9714,17.9861,17.9616,17.9861,347300.0
2011-03-21 11:00:00,36.7,36.75,36.68,36.7,337500.0,17.9861,18.0106,17.9763,17.9861,337500.0
2011-03-21 11:05:00,36.7,36.74,36.67,36.71,221000.0,17.9861,18.0057,17.9714,17.991,221000.0
2011-03-21 11:10:00,36.71,36.74,36.7,36.73,311100.0,17.991,18.0057,17.9861,18.0008,311100.0
2011-03-21 11:15:00,36.73,36.75,36.7,36.72,327200.0,18.0008,18.0106,17.9861,17.9959,327200.0
2011-03-21 11:20:00,36.72,36.73,36.71,36.71,198300.0,17.9959,18.0008,17.991,17.991,198300.0
2011-03-21 11:25:00,36.71,36.72,36.68,36.69,343300.0,17.991,17.9959,17.9763,17.9812,343300.0
2011-03-21 11:30:00,36.69,36.72,36.66,36.71,411500.0,17.9812,17.9959,17.9665,17.991,411500.0
2011-03-21 11:35:00,36.7,36.72,36.68,36.7,292300.0,17.9861,17.9959,17.9763,17.9861,292300.0
2011-03-21 11:40:00,36.71,36.72,36.68,36.7,292700.0,17.991,17.9959,17.9763,17.9861,292700.0
2011-03-21 11:45:00,36.7,36.75,36.69,36.72,306600.0,17.9861,18.0106,17.9812,17.9959,306600.0
2011-03-21 11:50:00,36.72,36.74,36.71,36.72,249100.0,17.9959,18.0057,17.991,17.9959,249100.0
2011-03-21 11:55:00,36.72,36.73,36.71,36.71,207300.0,17.9959,18.0008,17.991,17.991,207300.0
2011-03-21 12:00:00,36.71,36.74,36.7,36.72,336400.0,17.991,18.0057,17.9861,17.9959,336400.0
2011-03-21 12:05:00,36.72,36.72,36.66,36.69,221300.0,17.9959,17.9959,17.9665,17.9812,221300.0
2011-03-21 12:10:00,36.69,36.7,36.61,36.61,239000.0,17.9812,17.9861,17.942,17.942,239000.0
2011-03-21 12:15:00,36.61,36.67,36.6,36.66,239800.0,17.942,17.9714,17.9371,17.9665,239800.0
2011-03-21 12:20:00,36.67,36.74,36.66,36.72,203100.0,17.9714,18.0057,17.9665,17.9959,203100.0
2011-03-21 12:25:00,36.72,36.78,36.71,36.77,186200.0,17.9959,18.0253,17.991,18.0204,186200.0
2011-03-21 12:30:00,36.77,36.78,36.74,36.77,228000.0,18.0204,18.0253,18.0057,18.0204,228000.0
2011-03-21 12:35:00,36.77,36.8,36.71,36.77,296600.0,18.0204,18.0351,17.991,18.0204,296600.0
2011-03-21 12:40:00,36.77,36.81,36.75,36.77,178400.0,18.0204,18.04,18.0106,18.0204,178400.0
2011-03-21 12:45:00,36.77,36.77,36.73,36.77,206400.0,18.0204,18.0204,18.0008,18.0204,206400.0
2011-03-21 12:50:00,36.77,36.81,36.76,36.78,155000.0,18.0204,18.04,18.0155,18.0253,155000.0
2011-03-21 12:55:00,36.79,36.81,36.77,36.77,132100.0,18.0302,18.04,18.0204,18.0204,132100.0
2011-03-21 13:00:00,36.78,36.8,36.75,36.76,255500.0,18.0253,18.0351,18.0106,18.0155,255500.0
2011-03-21 13:05:00,36.76,36.78,36.75,36.76,87600.0,18.0155,18.0253,18.0106,18.0155,87600.0
2011-03-21 13:10:00,36.75,36.77,36.72,36.74,159200.0,18.0106,18.0204,17.9959,18.0057,159200.0
2011-03-21 13:15:00,36.73,36.75,36.72,36.72,139700.0,18.0008,18.0106,17.9959,17.9959,139700.0
2011-03-21 13:20:00,36.73,36.73,36.7,36.72,101600.0,18.0008,18.0008,17.9861,17.9959,101600.0
2011-03-21 13:25:00,36.72,36.72,36.63,36.68,151400.0,17.9959,17.9959,17.9518,17.9763,151400.0
2011-03-21 13:30:00,36.68,36.68,36.59,36.59,142800.0,17.9763,17.9763,17.9322,17.9322,142800.0
2011-03-21 13:35:00,36.6,36.64,36.58,36.63,153900.0,17.9371,17.9567,17.9273,17.9518,153900.0
2011-03-21 13:40:00,36.64,36.64,36.57,36.61,154000.0,17.9567,17.9567,17.9224,17.942,154000.0
2011-03-21 13:45:00,36.61,36.62,36.6,36.6,100500.0,17.942,17.9469,17.9371,17.9371,100500.0
2011-03-21 13:50:00,36.6,36.65,36.6,36.64,133100.0,17.9371,17.9616,17.9371,17.9567,133100.0
2011-03-21 13:55:00,36.65,36.67,36.64,36.66,137500.0,17.9616,17.9714,17.9567,17.9665,137500.0
2011-03-21 14:00:00,36.66,36.69,36.58,36.58,181800.0,17.9665,17.9812,17.9273,17.9273,181800.0
2011-03-21 14:05:00,36.58,36.59,36.52,36.55,308900.0,17.9273,17.9322,17.8979,17.9126,308900.0
2011-03-21 14:10:00,36.55,36.57,36.54,36.55,209100.0,17.9126,17.9224,17.9077,17.9126,209100.0
2011-03-21 14:15:00,36.54,36.57,36.51,36.52,130000.0,17.9077,17.9224,17.893,17.8979,130000.0
2011-03-21 14:20:00,36.52,36.52,36.44,36.44,350600.0,17.8979,17.8979,17.8587,17.8587,350600.0
2011-03-21 14:25:00,36.45,36.51,36.42,36.49,341100.0,17.8636,17.893,17.8489,17.8832,341100.0
2011-03-21 14:30:00,36.49,36.53,36.48,36.53,222500.0,17.8832,17.9028,17.8783,17.9028,222500.0
2011-03-21 14:35:00,36.52,36.53,36.5,36.52,191000.0,17.8979,17.9028,17.8881,17.8979,191000.0
2011-03-21 14:40:00,36.53,36.55,36.49,36.53,238000.0,17.9028,17.9126,17.8832,17.9028,238000.0
2011-03-21 14:45:00,36.53,36.56,36.45,36.45,171000.0,17.9028,17.9175,17.8636,17.8636,171000.0
2011-03-21 14:50:00,36.45,36.48,36.38,36.42,215900.0,17.8636,17.8783,17.8293,17.8489,215900.0
2011-03-21 14:55:00,36.42,36.43,36.4,36.42,130700.0,17.8489,17.8538,17.8391,17.8489,130700.0
2011-03-21 15:00:00,36.42,36.46,36.41,36.45,161200.0,17.8489,17.8685,17.844,17.8636,161200.0
2011-03-21 15:05:00,36.45,36.49,36.43,36.49,152300.0,17.8636,17.8832,17.8538,17.8832,152300.0
2011-03-21 15:10:00,36.49,36.49,36.41,36.41,151700.0,17.8832,17.8832,17.844,17.844,151700.0
2011-03-21 15:15:00,36.41,36.42,36.4,36.41,168500.0,17.844,17.8489,17.8391,17.844,168500.0
2011-03-21 15:20:00,36.4,36.46,36.4,36.42,295800.0,17.8391,17.8685,17.8391,17.8489,295800.0
2011-03-21 15:25:00,36.41,36.46,36.41,36.43,159900.0,17.844,17.8685,17.844,17.8538,159900.0
2011-03-21 15:30:00,36.44,36.5,36.43,36.5,225300.0,17.8587,17.8881,17.8538,17.8881,225300.0
2011-03-21 15:35:00,36.5,36.52,36.48,36.5,187200.0,17.8881,17.8979,17.8783,17.8881,187200.0
2011-03-21 15:40:00,36.5,36.51,36.47,36.49,206700.0,17.8881,17.893,17.8734,17.8832,206700.0
2011-03-21 15:45:00,36.49,36.51,36.48,36.49,380200.0,17.8832,17.893,17.8783,17.8832,380200.0
2011-03-21 15:50:00,36.5,36.51,36.49,36.49,384000.0,17.8881,17.893,17.8832,17.8832,384000.0
2011-03-21 15:55:00,36.49,36.5,36.44,36.47,908800.0,17.8832,17.8881,17.8587,17.8734,908800.0
2011-03-22 09:30:00,36.55,36.56,36.38,36.39,474300.0,17.9126,17.9175,17.8293,17.8342,474300.0
2011-03-22 09:35:00,36.39,36.56,36.37,36.49,231000.0,17.8342,17.9175,17.8244,17.8832,231000.0
2011-03-22 09:40:00,36.49,36.56,36.45,36.54,246200.0,17.8832,17.9175,17.8636,17.9077,246200.0
2011-03-22 09:45:00,36.53,36.54,36.44,36.47,195000.0,17.9028,17.9077,17.8587,17.8734,195000.0
2011-03-22 09:50:00,36.47,36.5,36.43,36.46,215100.0,17.8734,17.8881,17.8538,17.8685,215100.0
2011-03-22 09:55:00,36.46,36.5,36.45,36.48,194800.0,17.8685,17.8881,17.8636,17.8783,194800.0
2011-03-22 10:00:00,36.48,36.53,36.45,36.52,236300.0,17.8783,17.9028,17.8636,17.8979,236300.0
2011-03-22 10:05:00,36.52,36.63,36.51,36.63,337700.0,17.8979,17.9518,17.893,17.9518,337700.0
2011-03-22 10:10:00,36.63,36.63,36.54,36.6,221400.0,17.9518,17.9518,17.9077,17.9371,221400.0
2011-03-22 10:15:00,36.6,36.63,36.58,36.62,264900.0,17.9371,17.9518,17.9273,17.9469,264900.0
2011-03-22 10:20:00,36.63,36.7,36.62,36.7,247700.0,17.9518,17.9861,17.9469,17.9861,247700.0
2011-03-22 10:25:00,36.7,36.71,36.66,36.69,294400.0,17.9861,17.991,17.9665,17.9812,294400.0
2011-03-22 10:30:00,36.69,36.69,36.62,36.65,150900.0,17.9812,17.9812,17.9469,17.9616,150900.0
2011-03-22 10:35:00,36.65,36.69,36.64,36.68,148900.0,17.9616,17.9812,17.9567,17.9763,148900.0
2011-03-22 10:40:00,36.68,36.7,36.62,36.62,118900.0,17.9763,17.9861,17.9469,17.9469,118900.0
2011-03-22 10:45:00,36.62,36.67,36.62,36.65,116100.0,17.9469,17.9714,17.9469,17.9616,116100.0
2011-03-22 10:50:00,36.64,36.66,36.63,36.64,87300.0,17.9567,17.9665,17.9518,17.9567,87300.0
2011-03-22 10:55:00,36.64,36.65,36.59,36.59,214100.0,17.9567,17.9616,17.9322,17.9322,214100.0
2011-03-22 11:00:00,36.59,36.62,36.58,36.62,123200.0,17.9322,17.9469,17.9273,17.9469,123200.0
2011-03-22 11:05:00,36.62,36.66,36.59,36.66,152000.0,17.9469,17.9665,17.9322,17.9665,152000.0
2011-03-22 11:10:00,36.65,36.66,36.58,36.6,146600.0,17.9616,17.9665,17.9273,17.9371,146600.0
2011-03-22 11:15:00,36.59,36.69,36.59,36.69,137300.0,17.9322,17.9812,17.9322,17.9812,137300.0
2011-03-22 11:20:00,36.69,36.71,36.65,36.7,166700.0,17.9812,17.991,17.9616,17.9861,166700.0
2011-03-22 11:25:00,36.7,36.73,36.7,36.72,122000.0,17.9861,18.0008,17.9861,17.9959,122000.0
2011-03-22 11:30:00,36.72,36.76,36.72,36.76,225500.0,17.9959,18.0155,17.9959,18.0155,225500.0
2011-03-22 11:35:00,36.76,36.78,36.74,36.75,128700.0,18.0155,18.0253,18.0057,18.0106,128700.0
2011-03-22 11:40:00,36.75,36.77,36.74,36.75,66800.0,18.0106,18.0204,18.0057,18.0106,66800.0
2011-03-22 11:45:00,36.76,36.78,36.75,36.78,130800.0,18.0155,18.0253,18.0106,18.0253,130800.0
2011-03-22 11:50:00,36.79,36.79,36.76,36.77,96300.0,18.0302,18.0302,18.0155,18.0204,96300.0
2011-03-22 11:55:00,36.77,36.77,36.74,36.76,87500.0,18.0204,18.0204,18.0057,18.0155,87500.0
2011-03-22 12:00:00,36.75,36.78,36.75,36.76,105700.0,18.0106,18.0253,18.0106,18.0155,105700.0
2011-03-22 12:05:00,36.76,36.78,36.75,36.76,101200.0,18.0155,18.0253,18.0106,18.0155,101200.0
2011-03-22 12:10:00,36.75,36.77,36.75,36.77,63600.0,18.0106,18.0204,18.0106,18.0204,63600.0
2011-03-22 12:15:00,36.77,36.79,36.75,36.76,108900.0,18.0204,18.0302,18.0106,18.0155,108900.0
2011-03-22 12:20:00,36.75,36.79,36.75,36.76,146500.0,18.0106,18.0302,18.0106,18.0155,146500.0
2011-03-22 12:25:00,36.76,36.8,36.76,36.79,303300.0,18.0155,18.0351,18.0155,18.0302,303300.0
2011-03-22 12:30:00,36.78,36.81,36.78,36.79,178400.0,18.0253,18.04,18.0253,18.0302,178400.0
2011-03-22 12:35:00,36.8,36.82,36.79,36.81,89800.0,18.0351,18.0449,18.0302,18.04,89800.0
2011-03-22 12:40:00,36.8,36.81,36.77,36.81,315100.0,18.0351,18.04,18.0204,18.04,315100.0
2011-03-22 12:45:00,36.8,36.85,36.8,36.82,188600.0,18.0351,18.0596,18.0351,18.0449,188600.0
2011-03-22 12:50:00,36.81,36.82,36.8,36.81,77800.0,18.04,18.0449,18.0351,18.04,77800.0
2011-03-22 12:55:00,36.82,36.84,36.82,36.84,68000.0,18.0449,18.0547,18.0449,18.0547,68000.0
2011-03-22 13:00:00,36.84,36.84,36.8,36.82,92800.0,18.0547,18.0547,18.0351,18.0449,92800.0
2011-03-22 13:05:00,36.83,36.87,36.81,36.87,195000.0,18.0498,18.0694,18.04,18.0694,195000.0
2011-03-22 13:10:00,36.87,36.92,36.87,36.92,391100.0,18.0694,18.0939,18.0694,18.0939,391100.0
2011-03-22 13:15:00,36.92,36.92,36.9,36.92,75500.0,18.0939,18.0939,18.0841,18.0939,75500.0
2011-03-22 13:20:00,36.91,36.92,36.89,36.91,236800.0,18.089,18.0939,18.0792,18.089,236800.0
2011-03-22 13:25:00,36.9,36.91,36.9,36.91,154900.0,18.0841,18.089,18.0841,18.089,154900.0
2011-03-22 13:30:00,36.9,36.92,36.89,36.92,138100.0,18.0841,18.0939,18.0792,18.0939,138100.0
2011-03-22 13:35:00,36.91,36.96,36.91,36.91,299300.0,18.089,18.1135,18.089,18.089,299300.0
2011-03-22 13:40:00,36.91,36.93,36.91,36.91,108100.0,18.089,18.0988,18.089,18.089,108100.0
2011-03-22 13:45:00,36.92,36.94,36.91,36.92,74900.0,18.0939,18.1037,18.089,18.0939,74900.0
2011-03-22 13:50:00,36.93,36.98,36.93,36.97,341300.0,18.0988,18.1233,18.0988,18.1184,341300.0
2011-03-22 13:55:00,36.98,37.03,36.97,37.01,394800.0,18.1233,18.1478,18.1184,18.138,394800.0
2011-03-22 14:00:00,37.02,37.05,37.0,37.01,163600.0,18.1429,18.1576,18.1331,18.138,163600.0
2011-03-22 14:05:00,37.01,37.02,36.99,37.01,281000.0,18.138,18.1429,18.1282,18.138,281000.0
2011-03-22 14:10:00,37.01,37.02,36.98,36.98,358000.0,18.138,18.1429,18.1233,18.1233,358000.0
2011-03-22 14:15:00,36.98,37.01,36.95,36.97,173400.0,18.1233,18.138,18.1086,18.1184,173400.0
2011-03-22 14:20:00,36.97,36.98,36.93,36.96,130300.0,18.1184,18.1233,18.0988,18.1135,130300.0
2011-03-22 14:25:00,36.96,36.99,36.91,36.91,147200.0,18.1135,18.1282,18.089,18.089,147200.0
2011-03-22 14:30:00,36.91,36.92,36.88,36.89,190100.0,18.089,18.0939,18.0743,18.0792,190100.0
2011-03-22 14:35:00,36.88,36.89,36.84,36.88,230800.0,18.0743,18.0792,18.0547,18.0743,230800.0
2011-03-22 14:40:00,36.87,36.88,36.85,36.88,77900.0,18.0694,18.0743,18.0596,18.0743,77900.0
2011-03-22 14:45:00,36.88,36.9,36.82,36.82,111500.0,18.0743,18.0841,18.0449,18.0449,111500.0
2011-03-22 14:50:00,36.82,36.83,36.79,36.83,190700.0,18.0449,18.0498,18.0302,18.0498,190700.0
2011-03-22 14:55:00,36.83,36.88,36.83,36.86,212300.0,18.0498,18.0743,18.0498,18.0645,212300.0
2011-03-22 15:00:00,36.86,36.88,36.83,36.84,160900.0,18.0645,18.0743,18.0498,18.0547,160900.0
2011-03-22 15:05:00,36.84,36.87,36.82,36.87,139900.0,18.0547,18.0694,18.0449,18.0694,139900.0
2011-03-22 15:10:00,36.87,36.91,36.85,36.89,195000.0,18.0694,18.089,18.0596,18.0792,195000.0
2011-03-22 15:15:00,36.89,36.92,36.89,36.9,200500.0,18.0792,18.0939,18.0792,18.0841,200500.0
2011-03-22 15:20:00,36.91,36.93,36.89,36.91,194800.0,18.089,18.0988,18.0792,18.089,194800.0
2011-03-22 15:25:00,36.92,36.96,36.91,36.93,212100.0,18.0939,18.1135,18.089,18.0988,212100.0
2011-03-22 15:30:00,36.92,36.96,36.92,36.93,266100.0,18.0939,18.1135,18.0939,18.0988,266100.0
2011-03-22 15:35:00,36.92,36.93,36.87,36.92,220000.0,18.0939,18.0988,18.0694,18.0939,220000.0
2011-03-22 15:40:00,36.91,37.0,36.91,37.0,517400.0,18.089,18.1331,18.089,18.1331,517400.0
2011-03-22 15:45:00,36.99,37.02,36.97,37.01,521800.0,18.1282,18.1429,18.1184,18.138,521800.0
2011-03-22 15:50:00,37.01,37.03,37.0,37.01,471300.0,18.138,18.1478,18.1331,18.138,471300.0
2011-03-22 15:55:00,37.01,37.02,36.95,36.95,832400.0,18.138,18.1429,18.1086,18.1086,832400.0
2011-03-23 09:30:00,36.71,36.84,36.55,36.7,518100.0,17.991,18.0547,17.9126,17.9861,518100.0
2011-03-23 09:35:00,36.7,36.77,36.65,36.76,376200.0,17.9861,18.0204,17.9616,18.0155,376200.0
2011-03-23 09:40:00,36.76,36.76,36.68,36.7,380200.0,18.0155,18.0155,17.9763,17.9861,380200.0
2011-03-23 09:45:00,36.7,36.71,36.62,36.63,282900.0,17.9861,17.991,17.9469,17.9518,282900.0
2011-03-23 09:50:00,36.64,36.68,36.63,36.68,255000.0,17.9567,17.9763,17.9518,17.9763,255000.0
2011-03-23 09:55:00,36.68,36.7,36.63,36.66,200300.0,17.9763,17.9861,17.9518,17.9665,200300.0
2011-03-23 10:00:00,36.66,36.66,36.55,36.59,305200.0,17.9665,17.9665,17.9126,17.9322,305200.0
2011-03-23 10:05:00,36.59,36.64,36.55,36.62,159600.0,17.9322,17.9567,17.9126,17.9469,159600.0
2011-03-23 10:10:00,36.62,36.63,36.57,36.6,165300.0,17.9469,17.9518,17.9224,17.9371,165300.0
2011-03-23 10:15:00,36.59,36.65,36.57,36.58,144500.0,17.9322,17.9616,17.9224,17.9273,144500.0
2011-03-23 10:20:00,36.58,36.61,36.55,36.59,178200.0,17.9273,17.942,17.9126,17.9322,178200.0
2011-03-23 10:25:00,36.58,36.59,36.54,36.58,147600.0,17.9273,17.9322,17.9077,17.9273,147600.0
2011-03-23 10:30:00,36.58,36.62,36.57,36.6,190600.0,17.9273,17.9469,17.9224,17.9371,190600.0
2011-03-23 10:35:00,36.6,36.61,36.5,36.51,196500.0,17.9371,17.942,17.8881,17.893,196500.0
2011-03-23 10:40:00,36.51,36.54,36.45,36.53,147300.0,17.893,17.9077,17.8636,17.9028,147300.0
2011-03-23 10:45:00,36.54,36.55,36.5,36.54,146900.0,17.9077,17.9126,17.8881,17.9077,146900.0
2011-03-23 10:50:00,36.55,36.55,36.5,36.52,95200.0,17.9126,17.9126,17.8881,17.8979,95200.0
2011-03-23 10:55:00,36.52,36.59,36.52,36.57,99300.0,17.8979,17.9322,17.8979,17.9224,99300.0
2011-03-23 11:00:00,36.58,36.68,36.58,36.66,204000.0,17.9273,17.9763,17.9273,17.9665,204000.0
2011-03-23 11:05:00,36.67,36.73,36.66,36.67,234200.0,17.9714,18.0008,17.9665,17.9714,234200.0
2011-03-23 11:10:00,36.67,36.7,36.66,36.66,121200.0,17.9714,17.9861,17.9665,17.9665,121200.0
2011-03-23 11:15:00,36.66,36.75,36.63,36.74,224800.0,17.9665,18.0106,17.9518,18.0057,224800.0
2011-03-23 11:20:00,36.74,36.77,36.73,36.74,131800.0,18.0057,18.0204,18.0008,18.0057,131800.0
2011-03-23 11:25:00,36.74,36.78,36.73,36.78,135500.0,18.0057,18.0253,18.0008,18.0253,135500.0
2011-03-23 11:30:00,36.77,36.8,36.74,36.78,135500.0,18.0204,18.0351,18.0057,18.0253,135500.0
2011-03-23 11:35:00,36.79,36.81,36.77,36.8,95800.0,18.0302,18.04,18.0204,18.0351,95800.0
2011-03-23 11:40:00,36.8,36.83,36.77,36.8,159500.0,18.0351,18.0498,18.0204,18.0351,159500.0
2011-03-23 11:45:00,36.8,36.85,36.8,36.84,113400.0,18.0351,18.0596,18.0351,18.0547,113400.0
2011-03-23 11:50:00,36.85,36.87,36.8,36.8,154100.0,18.0596,18.0694,18.0351,18.0351,154100.0
2011-03-23 11:55:00,36.8,36.8,36.73,36.73,119100.0,18.0351,18.0351,18.0008,18.0008,119100.0
2011-03-23 12:00:00,36.73,36.79,36.73,36.76,81200.0,18.0008,18.0302,18.0008,18.0155,81200.0
2011-03-23 12:05:00,36.77,36.78,36.74,36.75,60700.0,18.0204,18.0253,18.0057,18.0106,60700.0
2011-03-23 12:10:00,36.75,36.79,36.75,36.78,50400.0,18.0106,18.0302,18.0106,18.0253,50400.0
2011-03-23 12:15:00,36.78,36.78,36.75,36.77,36900.0,18.0253,18.0253,18.0106,18.0204,36900.0
2011-03-23 12:20:00,36.76,36.8,36.76,36.8,247200.0,18.0155,18.0351,18.0155,18.0351,247200.0
2011-03-23 12:25:00,36.8,36.88,36.79,36.87,262000.0,18.0351,18.0743,18.0302,18.0694,262000.0
2011-03-23 12:30:00,36.86,36.87,36.78,36.78,186200.0,18.0645,18.0694,18.0253,18.0253,186200.0
2011-03-23 12:35:00,36.79,36.81,36.73,36.8,165200.0,18.0302,18.04,18.0008,18.0351,165200.0
2011-03-23 12:40:00,36.8,36.85,36.79,36.82,95300.0,18.0351,18.0596,18.0302,18.0449,95300.0
2011-03-23 12:45:00,36.81,36.85,36.81,36.81,78100.0,18.04,18.0596,18.04,18.04,78100.0
2011-03-23 12:50:00,36.81,36.85,36.81,36.83,68900.0,18.04,18.0596,18.04,18.0498,68900.0
2011-03-23 12:55:00,36.83,36.87,36.82,36.84,79700.0,18.0498,18.0694,18.0449,18.0547,79700.0
2011-03-23 13:00:00,36.84,36.85,36.81,36.81,96500.0,18.0547,18.0596,18.04,18.04,96500.0
2011-03-23 13:05:00,36.81,36.82,36.78,36.8,96200.0,18.04,18.0449,18.0253,18.0351,96200.0
2011-03-23 13:10:00,36.8,36.86,36.79,36.86,124100.0,18.0351,18.0645,18.0302,18.0645,124100.0
2011-03-23 13:15:00,36.85,36.89,36.84,36.86,120400.0,18.0596,18.0792,18.0547,18.0645,120400.0
2011-03-23 13:20:00,36.87,36.89,36.84,36.88,83800.0,18.0694,18.0792,18.0547,18.0743,83800.0
2011-03-23 13:25:00,36.89,36.9,36.86,36.89,81500.0,18.0792,18.0841,18.0645,18.0792,81500.0
2011-03-23 13:30:00,36.89,36.93,36.88,36.92,105300.0,18.0792,18.0988,18.0743,18.0939,105300.0
2011-03-23 13:35:00,36.93,36.93,36.89,36.89,89200.0,18.0988,18.0988,18.0792,18.0792,89200.0
2011-03-23 13:40:00,36.9,36.9,36.85,36.89,109300.0,18.0841,18.0841,18.0596,18.0792,109300.0
2011-03-23 13:45:00,36.9,36.91,36.88,36.9,50100.0,18.0841,18.089,18.0743,18.0841,50100.0
2011-03-23 13:50:00,36.91,36.95,36.9,36.93,132700.0,18.089,18.1086,18.0841,18.0988,132700.0
2011-03-23 13:55:00,36.93,36.94,36.92,36.93,51600.0,18.0988,18.1037,18.0939,18.0988,51600.0
2011-03-23 14:00:00,36.92,36.93,36.88,36.9,62300.0,18.0939,18.0988,18.0743,18.0841,62300.0
2011-03-23 14:05:00,36.9,36.9,36.84,36.84,117900.0,18.0841,18.0841,18.0547,18.0547,117900.0
2011-03-23 14:10:00,36.84,36.84,36.8,36.83,66400.0,18.0547,18.0547,18.0351,18.0498,66400.0
2011-03-23 14:15:00,36.83,36.83,36.81,36.82,42500.0,18.0498,18.0498,18.04,18.0449,42500.0
2011-03-23 14:20:00,36.83,36.89,36.82,36.88,101300.0,18.0498,18.0792,18.0449,18.0743,101300.0
2011-03-23 14:25:00,36.88,36.91,36.87,36.88,70700.0,18.0743,18.089,18.0694,18.0743,70700.0
2011-03-23 14:30:00,36.89,36.96,36.88,36.95,191800.0,18.0792,18.1135,18.0743,18.1086,191800.0
2011-03-23 14:35:00,36.95,36.98,36.93,36.97,210100.0,18.1086,18.1233,18.0988,18.1184,210100.0
2011-03-23 14:40:00,36.97,36.98,36.94,36.96,148000.0,18.1184,18.1233,18.1037,18.1135,148000.0
2011-03-23 14:45:00,36.96,36.97,36.91,36.93,149600.0,18.1135,18.1184,18.089,18.0988,149600.0
2011-03-23 14:50:00,36.93,37.0,36.92,37.0,179900.0,18.0988,18.1331,18.0939,18.1331,179900.0
2011-03-23 14:55:00,37.0,37.02,36.98,37.01,141500.0,18.1331,18.1429,18.1233,18.138,141500.0
2011-03-23 15:00:00,37.02,37.02,37.0,37.01,100700.0,18.1429,18.1429,18.1331,18.138,100700.0
2011-03-23 15:05:00,37.01,37.02,36.97,36.99,121800.0,18.138,18.1429,18.1184,18.1282,121800.0
2011-03-23 15:10:00,37.0,37.03,36.98,37.03,148300.0,18.1331,18.1478,18.1233,18.1478,148300.0
2011-03-23 15:15:00,37.02,37.06,37.0,37.01,183100.0,18.1429,18.1625,18.1331,18.138,183100.0
2011-03-23 15:20:00,37.02,37.05,37.0,37.02,156300.0,18.1429,18.1576,18.1331,18.1429,156300.0
2011-03-23 15:25:00,37.02,37.02,37.0,37.02,127600.0,18.1429,18.1429,18.1331,18.1429,127600.0
2011-03-23 15:30:00,37.02,37.02,36.97,36.98,158600.0,18.1429,18.1429,18.1184,18.1233,158600.0
2011-03-23 15:35:00,36.98,36.99,36.95,36.96,125400.0,18.1233,18.1282,18.1086,18.1135,125400.0
2011-03-23 15:40:00,36.97,37.0,36.96,36.98,179200.0,18.1184,18.1331,18.1135,18.1233,179200.0
2011-03-23 15:45:00,36.97,36.99,36.95,36.97,191000.0,18.1184,18.1282,18.1086,18.1184,191000.0
2011-03-23 15:50:00,36.98,37.0,36.97,37.0,215400.0,18.1233,18.1331,18.1184,18.1331,215400.0
2011-03-23 15:55:00,37.0,37.0,36.94,36.97,526800.0,18.1331,18.1331,18.1037,18.1184,526800.0
2011-03-24 09:30:00,37.11,37.25,37.1,37.19,377600.0,18.187,18.2557,18.1821,18.2262,377600.0
2011-03-24 09:35:00,37.2,37.25,37.18,37.2,198600.0,18.2312,18.2557,18.2213,18.2312,198600.0
2011-03-24 09:40:00,37.21,37.24,37.18,37.21,135100.0,18.2361,18.2508,18.2213,18.2361,135100.0
2011-03-24 09:45:00,37.21,37.22,37.18,37.2,249300.0,18.2361,18.241,18.2213,18.2312,249300.0
2011-03-24 09:50:00,37.2,37.23,37.13,37.13,172900.0,18.2312,18.2459,18.1968,18.1968,172900.0
2011-03-24 09:55:00,37.14,37.14,37.07,37.1,149400.0,18.2017,18.2017,18.1674,18.1821,149400.0
2011-03-24 10:00:00,37.11,37.25,37.1,37.24,199500.0,18.187,18.2557,18.1821,18.2508,199500.0
2011-03-24 10:05:00,37.24,37.24,37.19,37.2,102400.0,18.2508,18.2508,18.2262,18.2312,102400.0
2011-03-24 10:10:00,37.2,37.2,37.11,37.2,149400.0,18.2312,18.2312,18.187,18.2312,149400.0
2011-03-24 10:15:00,37.2,37.2,37.11,37.16,132100.0,18.2312,18.2312,18.187,18.2115,132100.0
2011-03-24 10:20:00,37.15,37.16,37.08,37.12,231000.0,18.2066,18.2115,18.1723,18.1919,231000.0
2011-03-24 10:25:00,37.11,37.13,37.07,37.1,81200.0,18.187,18.1968,18.1674,18.1821,81200.0
2011-03-24 10:30:00,37.11,37.11,37.07,37.1,68700.0,18.187,18.187,18.1674,18.1821,68700.0
2011-03-24 10:35:00,37.11,37.18,37.1,37.17,137300.0,18.187,18.2213,18.1821,18.2164,137300.0
2011-03-24 10:40:00,37.18,37.25,37.17,37.19,350300.0,18.2213,18.2557,18.2164,18.2262,350300.0
2011-03-24 10:45:00,37.19,37.2,37.16,37.18,66500.0,18.2262,18.2312,18.2115,18.2213,66500.0
2011-03-24 10:50:00,37.18,37.19,37.15,37.18,128800.0,18.2213,18.2262,18.2066,18.2213,128800.0
2011-03-24 10:55:00,37.18,37.23,37.15,37.16,230700.0,18.2213,18.2459,18.2066,18.2115,230700.0
2011-03-24 11:00:00,37.16,37.18,37.15,37.15,104600.0,18.2115,18.2213,18.2066,18.2066,104600.0
2011-03-24 11:05:00,37.16,37.16,37.12,37.15,87900.0,18.2115,18.2115,18.1919,18.2066,87900.0
2011-03-24 11:10:00,37.14,37.16,37.14,37.15,49200.0,18.2017,18.2115,18.2017,18.2066,49200.0
2011-03-24 11:15:00,37.16,37.17,37.12,37.13,126200.0,18.2115,18.2164,18.1919,18.1968,126200.0
2011-03-24 11:20:00,37.14,37.17,37.13,37.15,84900.0,18.2017,18.2164,18.1968,18.2066,84900.0
2011-03-24 11:25:00,37.15,37.22,37.14,37.19,219700.0,18.2066,18.241,18.2017,18.2262,219700.0
2011-03-24 11:30:00,37.19,37.22,37.17,37.19,187100.0,18.2262,18.241,18.2164,18.2262,187100.0
2011-03-24 11:35:00,37.2,37.21,37.17,37.21,75800.0,18.2312,18.2361,18.2164,18.2361,75800.0
2011-03-24 11:40:00,37.21,37.22,37.18,37.18,49900.0,18.2361,18.241,18.2213,18.2213,49900.0
2011-03-24 11:45:00,37.18,37.21,37.17,37.19,68800.0,18.2213,18.2361,18.2164,18.2262,68800.0
2011-03-24 11:50:00,37.19,37.21,37.18,37.19,65800.0,18.2262,18.2361,18.2213,18.2262,65800.0
2011-03-24 11:55:00,37.19,37.22,37.19,37.2,108900.0,18.2262,18.241,18.2262,18.2312,108900.0
2011-03-24 12:00:00,37.2,37.23,37.19,37.21,149900.0,18.2312,18.2459,18.2262,18.2361,149900.0
2011-03-24 12:05:00,37.22,37.22,37.2,37.22,64800.0,18.241,18.241,18.2312,18.241,64800.0
2011-03-24 12:10:00,37.22,37.25,37.22,37.23,113600.0,18.241,18.2557,18.241,18.2459,113600.0
2011-03-24 12:15:00,37.23,37.25,37.23,37.25,52700.0,18.2459,18.2557,18.2459,18.2557,52700.0
2011-03-24 12:20:00,37.25,37.25,37.22,37.23,63200.0,18.2557,18.2557,18.241,18.2459,63200.0
2011-03-24 12:25:00,37.24,37.25,37.23,37.23,83800.0,18.2508,18.2557,18.2459,18.2459,83800.0
2011-03-24 12:30:00,37.24,37.24,37.2,37.21,86700.0,18.2508,18.2508,18.2312,18.2361,86700.0
2011-03-24 12:35:00,37.21,37.24,37.2,37.22,65000.0,18.2361,18.2508,18.2312,18.241,65000.0
2011-03-24 12:40:00,37.22,37.24,37.21,37.21,57600.0,18.241,18.2508,18.2361,18.2361,57600.0
2011-03-24 12:45:00,37.21,37.22,37.19,37.19,105200.0,18.2361,18.241,18.2262,18.2262,105200.0
2011-03-24 12:50:00,37.19,37.22,37.16,37.21,197100.0,18.2262,18.241,18.2115,18.2361,197100.0
2011-03-24 12:55:00,37.21,37.24,37.17,37.24,127600.0,18.2361,18.2508,18.2164,18.2508,127600.0
2011-03-24 13:00:00,37.24,37.25,37.22,37.22,80700.0,18.2508,18.2557,18.241,18.241,80700.0
2011-03-24 13:05:00,37.23,37.24,37.22,37.23,114300.0,18.2459,18.2508,18.241,18.2459,114300.0
2011-03-24 13:10:00,37.23,37.24,37.22,37.23,43200.0,18.2459,18.2508,18.241,18.2459,43200.0
2011-03-24 13:15:00,37.23,37.24,37.22,37.24,69300.0,18.2459,18.2508,18.241,18.2508,69300.0
2011-03-24 13:20:00,37.24,37.25,37.22,37.22,59800.0,18.2508,18.2557,18.241,18.241,59800.0
2011-03-24 13:25:00,37.22,37.23,37.21,37.21,41500.0,18.241,18.2459,18.2361,18.2361,41500.0
2011-03-24 13:30:00,37.22,37.23,37.21,37.22,72500.0,18.241,18.2459,18.2361,18.241,72500.0
2011-03-24 13:35:00,37.23,37.24,37.21,37.23,59100.0,18.2459,18.2508,18.2361,18.2459,59100.0
2011-03-24 13:40:00,37.22,37.24,37.21,37.23,59300.0,18.241,18.2508,18.2361,18.2459,59300.0
2011-03-24 13:45:00,37.23,37.24,37.19,37.21,72800.0,18.2459,18.2508,18.2262,18.2361,72800.0
2011-03-24 13:50:00,37.21,37.21,37.16,37.2,78100.0,18.2361,18.2361,18.2115,18.2312,78100.0
2011-03-24 13:55:00,37.19,37.2,37.18,37.2,91200.0,18.2262,18.2312,18.2213,18.2312,91200.0
2011-03-24 14:00:00,37.2,37.23,37.2,37.23,59600.0,18.2312,18.2459,18.2312,18.2459,59600.0
2011-03-24 14:05:00,37.23,37.24,37.2,37.22,87400.0,18.2459,18.2508,18.2312,18.241,87400.0
2011-03-24 14:10:00,37.22,37.23,37.2,37.22,63400.0,18.241,18.2459,18.2312,18.241,63400.0
2011-03-24 14:15:00,37.21,37.23,37.21,37.22,57000.0,18.2361,18.2459,18.2361,18.241,57000.0
2011-03-24 14:20:00,37.21,37.23,37.2,37.21,85800.0,18.2361,18.2459,18.2312,18.2361,85800.0
2011-03-24 14:25:00,37.21,37.22,37.17,37.17,51300.0,18.2361,18.241,18.2164,18.2164,51300.0
2011-03-24 14:30:00,37.18,37.2,37.14,37.15,109600.0,18.2213,18.2312,18.2017,18.2066,109600.0
2011-03-24 14:35:00,37.15,37.17,37.12,37.15,176400.0,18.2066,18.2164,18.1919,18.2066,176400.0
2011-03-24 14:40:00,37.15,37.18,37.13,37.16,119400.0,18.2066,18.2213,18.1968,18.2115,119400.0
2011-03-24 14:45:00,37.16,37.18,37.14,37.14,87400.0,18.2115,18.2213,18.2017,18.2017,87400.0
2011-03-24 14:50:00,37.14,37.17,37.12,37.12,109600.0,18.2017,18.2164,18.1919,18.1919,109600.0
2011-03-24 14:55:00,37.13,37.16,37.12,37.16,110300.0,18.1968,18.2115,18.1919,18.2115,110300.0
2011-03-24 15:00:00,37.16,37.2,37.15,37.19,244100.0,18.2115,18.2312,18.2066,18.2262,244100.0
2011-03-24 15:05:00,37.18,37.2,37.17,37.2,78200.0,18.2213,18.2312,18.2164,18.2312,78200.0
2011-03-24 15:10:00,37.19,37.2,37.19,37.2,57100.0,18.2262,18.2312,18.2262,18.2312,57100.0
2011-03-24 15:15:00,37.19,37.24,37.19,37.24,141300.0,18.2262,18.2508,18.2262,18.2508,141300.0
2011-03-24 15:20:00,37.24,37.25,37.22,37.25,160000.0,18.2508,18.2557,18.241,18.2557,160000.0
2011-03-24 15:25:00,37.25,37.25,37.22,37.24,149200.0,18.2557,18.2557,18.241,18.2508,149200.0
2011-03-24 15:30:00,37.24,37.24,37.17,37.18,131900.0,18.2508,18.2508,18.2164,18.2213,131900.0
2011-03-24 15:35:00,37.17,37.18,37.11,37.12,195400.0,18.2164,18.2213,18.187,18.1919,195400.0
2011-03-24 15:40:00,37.12,37.18,37.09,37.17,357900.0,18.1919,18.2213,18.1772,18.2164,357900.0
2011-03-24 15:45:00,37.17,37.18,37.12,37.15,238900.0,18.2164,18.2213,18.1919,18.2066,238900.0
2011-03-24 15:50:00,37.16,37.16,37.14,37.15,183400.0,18.2115,18.2115,18.2017,18.2066,183400.0
2011-03-24 15:55:00,37.14,37.18,37.14,37.17,454000.0,18.2017,18.2213,18.2017,18.2164,454000.0
2011-03-25 09:30:00,37.24,37.24,37.15,37.16,209200.0,18.2508,18.2508,18.2066,18.2115,209200.0
2011-03-25 09:35:00,37.15,37.3,37.15,37.21,170100.0,18.2066,18.2802,18.2066,18.2361,170100.0
2011-03-25 09:40:00,37.22,37.27,37.2,37.24,91400.0,18.241,18.2655,18.2312,18.2508,91400.0
2011-03-25 09:45:00,37.24,37.32,37.23,37.27,162600.0,18.2508,18.29,18.2459,18.2655,162600.0
2011-03-25 09:50:00,37.27,37.28,37.2,37.25,120200.0,18.2655,18.2704,18.2312,18.2557,120200.0
2011-03-25 09:55:00,37.25,37.27,37.22,37.25,68600.0,18.2557,18.2655,18.241,18.2557,68600.0
2011-03-25 10:00:00,37.25,37.28,37.23,37.23,153700.0,18.2557,18.2704,18.2459,18.2459,153700.0
2011-03-25 10:05:00,37.24,37.29,37.18,37.29,199200.0,18.2508,18.2753,18.2213,18.2753,199200.0
2011-03-25 10:10:00,37.29,37.29,37.27,37.29,90100.0,18.2753,18.2753,18.2655,18.2753,90100.0
2011-03-25 10:15:00,37.28,37.31,37.25,37.27,138100.0,18.2704,18.2851,18.2557,18.2655,138100.0
2011-03-25 10:20:00,37.27,37.29,37.26,37.27,87300.0,18.2655,18.2753,18.2606,18.2655,87300.0
2011-03-25 10:25:00,37.27,37.28,37.25,37.25,214300.0,18.2655,18.2704,18.2557,18.2557,214300.0
2011-03-25 10:30:00,37.26,37.28,37.21,37.23,252600.0,18.2606,18.2704,18.2361,18.2459,252600.0
2011-03-25 10:35:00,37.23,37.24,37.18,37.21,113100.0,18.2459,18.2508,18.2213,18.2361,113100.0
2011-03-25 10:40:00,37.21,37.28,37.19,37.24,274200.0,18.2361,18.2704,18.2262,18.2508,274200.0
2011-03-25 10:45:00,37.24,37.25,37.2,37.24,153900.0,18.2508,18.2557,18.2312,18.2508,153900.0
2011-03-25 10:50:00,37.24,37.28,37.23,37.28,135100.0,18.2508,18.2704,18.2459,18.2704,135100.0
2011-03-25 10:55:00,37.28,37.32,37.27,37.3,186600.0,18.2704,18.29,18.2655,18.2802,186600.0
2011-03-25 11:00:00,37.3,37.31,37.26,37.31,215600.0,18.2802,18.2851,18.2606,18.2851,215600.0
2011-03-25 11:05:00,37.31,37.31,37.25,37.26,138500.0,18.2851,18.2851,18.2557,18.2606,138500.0
2011-03-25 11:10:00,37.26,37.26,37.24,37.25,67400.0,18.2606,18.2606,18.2508,18.2557,67400.0
2011-03-25 11:15:00,37.25,37.25,37.17,37.24,273000.0,18.2557,18.2557,18.2164,18.2508,273000.0
2011-03-25 11:20:00,37.24,37.25,37.17,37.17,96500.0,18.2508,18.2557,18.2164,18.2164,96500.0
2011-03-25 11:25:00,37.18,37.23,37.17,37.22,95700.0,18.2213,18.2459,18.2164,18.241,95700.0
2011-03-25 11:30:00,37.23,37.25,37.22,37.22,68100.0,18.2459,18.2557,18.241,18.241,68100.0
2011-03-25 11:35:00,37.21,37.25,37.2,37.22,88700.0,18.2361,18.2557,18.2312,18.241,88700.0
2011-03-25 11:40:00,37.23,37.24,37.2,37.2,94100.0,18.2459,18.2508,18.2312,18.2312,94100.0
2011-03-25 11:45:00,37.2,37.23,37.17,37.22,134000.0,18.2312,18.2459,18.2164,18.241,134000.0
2011-03-25 11:50:00,37.21,37.23,37.2,37.22,94000.0,18.2361,18.2459,18.2312,18.241,94000.0
2011-03-25 11:55:00,37.21,37.23,37.21,37.23,69200.0,18.2361,18.2459,18.2361,18.2459,69200.0
2011-03-25 12:00:00,37.23,37.24,37.22,37.23,79200.0,18.2459,18.2508,18.241,18.2459,79200.0
2011-03-25 12:05:00,37.23,37.25,37.23,37.24,42300.0,18.2459,18.2557,18.2459,18.2508,42300.0
2011-03-25 12:10:00,37.25,37.25,37.22,37.23,239000.0,18.2557,18.2557,18.241,18.2459,239000.0
2011-03-25 12:15:00,37.23,37.26,37.23,37.26,225900.0,18.2459,18.2606,18.2459,18.2606,225900.0
2011-03-25 12:20:00,37.26,37.29,37.25,37.28,65700.0,18.2606,18.2753,18.2557,18.2704,65700.0
2011-03-25 12:25:00,37.28,37.29,37.27,37.28,92700.0,18.2704,18.2753,18.2655,18.2704,92700.0
2011-03-25 12:30:00,37.28,37.28,37.25,37.26,85200.0,18.2704,18.2704,18.2557,18.2606,85200.0
2011-03-25 12:35:00,37.26,37.26,37.24,37.25,70100.0,18.2606,18.2606,18.2508,18.2557,70100.0
2011-03-25 12:40:00,37.24,37.27,37.24,37.26,84400.0,18.2508,18.2655,18.2508,18.2606,84400.0
2011-03-25 12:45:00,37.26,37.28,37.24,37.25,103300.0,18.2606,18.2704,18.2508,18.2557,103300.0
2011-03-25 12:50:00,37.24,37.29,37.24,37.27,182800.0,18.2508,18.2753,18.2508,18.2655,182800.0
2011-03-25 12:55:00,37.27,37.27,37.26,37.27,27900.0,18.2655,18.2655,18.2606,18.2655,27900.0
2011-03-25 13:00:00,37.26,37.27,37.25,37.25,115400.0,18.2606,18.2655,18.2557,18.2557,115400.0
2011-03-25 13:05:00,37.26,37.28,37.25,37.27,96700.0,18.2606,18.2704,18.2557,18.2655,96700.0
2011-03-25 13:10:00,37.27,37.28,37.26,37.27,60400.0,18.2655,18.2704,18.2606,18.2655,60400.0
2011-03-25 13:15:00,37.27,37.27,37.24,37.25,202500.0,18.2655,18.2655,18.2508,18.2557,202500.0
2011-03-25 13:20:00,37.26,37.27,37.25,37.26,79400.0,18.2606,18.2655,18.2557,18.2606,79400.0
2011-03-25 13:25:00,37.26,37.27,37.25,37.26,64800.0,18.2606,18.2655,18.2557,18.2606,64800.0
2011-03-25 13:30:00,37.27,37.27,37.25,37.27,49900.0,18.2655,18.2655,18.2557,18.2655,49900.0
2011-03-25 13:35:00,37.27,37.27,37.25,37.27,60400.0,18.2655,18.2655,18.2557,18.2655,60400.0
2011-03-25 13:40:00,37.26,37.28,37.26,37.27,90500.0,18.2606,18.2704,18.2606,18.2655,90500.0
2011-03-25 13:45:00,37.26,37.27,37.26,37.27,29700.0,18.2606,18.2655,18.2606,18.2655,29700.0
2011-03-25 13:50:00,37.27,37.27,37.25,37.25,50100.0,18.2655,18.2655,18.2557,18.2557,50100.0
2011-03-25 13:55:00,37.26,37.27,37.24,37.25,137400.0,18.2606,18.2655,18.2508,18.2557,137400.0
2011-03-25 14:00:00,37.25,37.26,37.24,37.26,90300.0,18.2557,18.2606,18.2508,18.2606,90300.0
2011-03-25 14:05:00,37.25,37.26,37.25,37.25,62700.0,18.2557,18.2606,18.2557,18.2557,62700.0
2011-03-25 14:10:00,37.25,37.27,37.25,37.25,95000.0,18.2557,18.2655,18.2557,18.2557,95000.0
2011-03-25 14:15:00,37.26,37.27,37.25,37.25,100500.0,18.2606,18.2655,18.2557,18.2557,100500.0
2011-03-25 14:20:00,37.26,37.27,37.24,37.25,135900.0,18.2606,18.2655,18.2508,18.2557,135900.0
2011-03-25 14:25:00,37.25,37.26,37.23,37.25,224300.0,18.2557,18.2606,18.2459,18.2557,224300.0
2011-03-25 14:30:00,37.24,37.26,37.24,37.26,109500.0,18.2508,18.2606,18.2508,18.2606,109500.0
2011-03-25 14:35:00,37.26,37.27,37.25,37.25,74000.0,18.2606,18.2655,18.2557,18.2557,74000.0
2011-03-25 14:40:00,37.25,37.26,37.25,37.26,26100.0,18.2557,18.2606,18.2557,18.2606,26100.0
2011-03-25 14:45:00,37.26,37.29,37.25,37.27,119000.0,18.2606,18.2753,18.2557,18.2655,119000.0
2011-03-25 14:50:00,37.28,37.28,37.27,37.27,28100.0,18.2704,18.2704,18.2655,18.2655,28100.0
2011-03-25 14:55:00,37.27,37.28,37.25,37.25,112400.0,18.2655,18.2704,18.2557,18.2557,112400.0
2011-03-25 15:00:00,37.26,37.26,37.25,37.25,41500.0,18.2606,18.2606,18.2557,18.2557,41500.0
2011-03-25 15:05:00,37.26,37.28,37.25,37.26,99600.0,18.2606,18.2704,18.2557,18.2606,99600.0
2011-03-25 15:10:00,37.27,37.29,37.26,37.29,128600.0,18.2655,18.2753,18.2606,18.2753,128600.0
2011-03-25 15:15:00,37.29,37.31,37.27,37.29,251400.0,18.2753,18.2851,18.2655,18.2753,251400.0
2011-03-25 15:20:00,37.29,37.32,37.28,37.31,139700.0,18.2753,18.29,18.2704,18.2851,139700.0
2011-03-25 15:25:00,37.31,37.31,37.29,37.29,59200.0,18.2851,18.2851,18.2753,18.2753,59200.0
2011-03-25 15:30:00,37.29,37.32,37.29,37.29,117100.0,18.2753,18.29,18.2753,18.2753,117100.0
2011-03-25 15:35:00,37.29,37.32,37.29,37.29,154400.0,18.2753,18.29,18.2753,18.2753,154400.0
2011-03-25 15:40:00,37.29,37.31,37.29,37.3,119000.0,18.2753,18.2851,18.2753,18.2802,119000.0
2011-03-25 15:45:00,37.3,37.3,37.23,37.26,291000.0,18.2802,18.2802,18.2459,18.2606,291000.0
2011-03-25 15:50:00,37.26,37.28,37.24,37.25,103800.0,18.2606,18.2704,18.2508,18.2557,103800.0
2011-03-25 15:55:00,37.25,37.29,37.25,37.28,265200.0,18.2557,18.2753,18.2557,18.2704,265200.0
2011-03-28 09:30:00,37.44,37.59,37.42,37.59,779900.0,18.3488,18.4223,18.339,18.4223,779900.0
2011-03-28 09:35:00,37.59,37.73,37.58,37.73,417200.0,18.4223,18.4909,18.4174,18.4909,417200.0
2011-03-28 09:40:00,37.73,37.73,37.55,37.6,299100.0,18.4909,18.4909,18.4027,18.4272,299100.0
2011-03-28 09:45:00,37.6,37.72,37.6,37.63,180100.0,18.4272,18.486,18.4272,18.4419,180100.0
2011-03-28 09:50:00,37.63,37.65,37.61,37.65,115700.0,18.4419,18.4517,18.4321,18.4517,115700.0
2011-03-28 09:55:00,37.66,37.66,37.57,37.58,171400.0,18.4566,18.4566,18.4125,18.4174,171400.0
2011-03-28 10:00:00,37.59,37.63,37.58,37.61,174900.0,18.4223,18.4419,18.4174,18.4321,174900.0
2011-03-28 10:05:00,37.62,37.62,37.55,37.55,168800.0,18.437,18.437,18.4027,18.4027,168800.0
2011-03-28 10:10:00,37.55,37.64,37.53,37.63,141700.0,18.4027,18.4468,18.3929,18.4419,141700.0
2011-03-28 10:15:00,37.64,37.7,37.63,37.68,209200.0,18.4468,18.4762,18.4419,18.4664,209200.0
2011-03-28 10:20:00,37.68,37.72,37.63,37.71,245000.0,18.4664,18.486,18.4419,18.4811,245000.0
2011-03-28 10:25:00,37.7,37.75,37.7,37.74,375100.0,18.4762,18.5007,18.4762,18.4958,375100.0
2011-03-28 10:30:00,37.73,37.78,37.73,37.75,577600.0,18.4909,18.5154,18.4909,18.5007,577600.0
2011-03-28 10:35:00,37.76,37.79,37.75,37.78,217700.0,18.5056,18.5203,18.5007,18.5154,217700.0
2011-03-28 10:40:00,37.77,37.84,37.77,37.8,387700.0,18.5105,18.5448,18.5105,18.5252,387700.0
2011-03-28 10:45:00,37.8,37.83,37.78,37.8,228800.0,18.5252,18.5399,18.5154,18.5252,228800.0
2011-03-28 10:50:00,37.8,37.81,37.72,37.72,203800.0,18.5252,18.5301,18.486,18.486,203800.0
2011-03-28 10:55:00,37.73,37.76,37.7,37.73,143100.0,18.4909,18.5056,18.4762,18.4909,143100.0
2011-03-28 11:00:00,37.73,37.76,37.66,37.69,176200.0,18.4909,18.5056,18.4566,18.4713,176200.0
2011-03-28 11:05:00,37.68,37.75,37.68,37.74,150200.0,18.4664,18.5007,18.4664,18.4958,150200.0
2011-03-28 11:10:00,37.74,37.77,37.72,37.74,185800.0,18.4958,18.5105,18.486,18.4958,185800.0
2011-03-28 11:15:00,37.75,37.76,37.73,37.76,126000.0,18.5007,18.5056,18.4909,18.5056,126000.0
2011-03-28 11:20:00,37.76,37.79,37.74,37.77,152200.0,18.5056,18.5203,18.4958,18.5105,152200.0
2011-03-28 11:25:00,37.77,37.87,37.75,37.85,359600.0,18.5105,18.5595,18.5007,18.5497,359600.0
2011-03-28 11:30:00,37.84,37.86,37.76,37.79,296600.0,18.5448,18.5546,18.5056,18.5203,296600.0
2011-03-28 11:35:00,37.8,37.85,37.79,37.84,193600.0,18.5252,18.5497,18.5203,18.5448,193600.0
2011-03-28 11:40:00,37.84,37.86,37.79,37.86,265700.0,18.5448,18.5546,18.5203,18.5546,265700.0
2011-03-28 11:45:00,37.86,37.88,37.85,37.88,181200.0,18.5546,18.5644,18.5497,18.5644,181200.0
2011-03-28 11:50:00,37.87,37.88,37.86,37.87,140300.0,18.5595,18.5644,18.5546,18.5595,140300.0
2011-03-28 11:55:00,37.87,37.9,37.86,37.9,104500.0,18.5595,18.5742,18.5546,18.5742,104500.0
2011-03-28 12:00:00,37.89,37.92,37.88,37.89,173300.0,18.5693,18.584,18.5644,18.5693,173300.0
2011-03-28 12:05:00,37.89,37.9,37.84,37.85,205300.0,18.5693,18.5742,18.5448,18.5497,205300.0
2011-03-28 12:10:00,37.86,37.88,37.83,37.83,92700.0,18.5546,18.5644,18.5399,18.5399,92700.0
2011-03-28 12:15:00,37.84,37.89,37.83,37.85,121300.0,18.5448,18.5693,18.5399,18.5497,121300.0
2011-03-28 12:20:00,37.85,37.88,37.83,37.85,111200.0,18.5497,18.5644,18.5399,18.5497,111200.0
2011-03-28 12:25:00,37.85,37.86,37.8,37.8,101000.0,18.5497,18.5546,18.5252,18.5252,101000.0
2011-03-28 12:30:00,37.8,37.82,37.78,37.8,77700.0,18.5252,18.535,18.5154,18.5252,77700.0
2011-03-28 12:35:00,37.8,37.82,37.79,37.8,65100.0,18.5252,18.535,18.5203,18.5252,65100.0
2011-03-28 12:40:00,37.79,37.81,37.76,37.77,64600.0,18.5203,18.5301,18.5056,18.5105,64600.0
2011-03-28 12:45:00,37.77,37.8,37.76,37.78,55300.0,18.5105,18.5252,18.5056,18.5154,55300.0
2011-03-28 12:50:00,37.78,37.82,37.77,37.79,59000.0,18.5154,18.535,18.5105,18.5203,59000.0
2011-03-28 12:55:00,37.8,37.82,37.77,37.8,87800.0,18.5252,18.535,18.5105,18.5252,87800.0
2011-03-28 13:00:00,37.81,37.84,37.8,37.82,66500.0,18.5301,18.5448,18.5252,18.535,66500.0
2011-03-28 13:05:00,37.82,37.84,37.82,37.82,46800.0,18.535,18.5448,18.535,18.535,46800.0
2011-03-28 13:10:00,37.82,37.85,37.82,37.84,84800.0,18.535,18.5497,18.535,18.5448,84800.0
2011-03-28 13:15:00,37.85,37.85,37.81,37.82,46800.0,18.5497,18.5497,18.5301,18.535,46800.0
2011-03-28 13:20:00,37.81,37.82,37.78,37.79,119700.0,18.5301,18.535,18.5154,18.5203,119700.0
2011-03-28 13:25:00,37.79,37.79,37.77,37.79,32100.0,18.5203,18.5203,18.5105,18.5203,32100.0
2011-03-28 13:30:00,37.79,37.82,37.79,37.8,62800.0,18.5203,18.535,18.5203,18.5252,62800.0
2011-03-28 13:35:00,37.81,37.82,37.8,37.82,50500.0,18.5301,18.535,18.5252,18.535,50500.0
2011-03-28 13:40:00,37.82,37.83,37.77,37.77,106300.0,18.535,18.5399,18.5105,18.5105,106300.0
2011-03-28 13:45:00,37.77,37.79,37.72,37.73,164200.0,18.5105,18.5203,18.486,18.4909,164200.0
2011-03-28 13:50:00,37.73,37.74,37.71,37.72,118900.0,18.4909,18.4958,18.4811,18.486,118900.0
2011-03-28 13:55:00,37.73,37.73,37.71,37.71,67700.0,18.4909,18.4909,18.4811,18.4811,67700.0
2011-03-28 14:00:00,37.72,37.72,37.69,37.7,203300.0,18.486,18.486,18.4713,18.4762,203300.0
2011-03-28 14:05:00,37.69,37.71,37.68,37.68,172200.0,18.4713,18.4811,18.4664,18.4664,172200.0
2011-03-28 14:10:00,37.69,37.71,37.66,37.71,189600.0,18.4713,18.4811,18.4566,18.4811,189600.0
2011-03-28 14:15:00,37.71,37.71,37.7,37.7,180800.0,18.4811,18.4811,18.4762,18.4762,180800.0
2011-03-28 14:20:00,37.71,37.74,37.7,37.74,717100.0,18.4811,18.4958,18.4762,18.4958,717100.0
2011-03-28 14:25:00,37.74,37.78,37.72,37.77,240000.0,18.4958,18.5154,18.486,18.5105,240000.0
2011-03-28 14:30:00,37.77,37.85,37.75,37.76,660500.0,18.5105,18.5497,18.5007,18.5056,660500.0
2011-03-28 14:35:00,37.77,37.79,37.76,37.76,237200.0,18.5105,18.5203,18.5056,18.5056,237200.0
2011-03-28 14:40:00,37.76,37.81,37.75,37.78,85800.0,18.5056,18.5301,18.5007,18.5154,85800.0
2011-03-28 14:45:00,37.79,37.82,37.78,37.79,88000.0,18.5203,18.535,18.5154,18.5203,88000.0
2011-03-28 14:50:00,37.8,37.8,37.78,37.8,82500.0,18.5252,18.5252,18.5154,18.5252,82500.0
2011-03-28 14:55:00,37.8,37.81,37.76,37.8,142600.0,18.5252,18.5301,18.5056,18.5252,142600.0
2011-03-28 15:00:00,37.8,37.83,37.79,37.8,199300.0,18.5252,18.5399,18.5203,18.5252,199300.0
2011-03-28 15:05:00,37.81,37.81,37.79,37.79,83300.0,18.5301,18.5301,18.5203,18.5203,83300.0
2011-03-28 15:10:00,37.79,37.82,37.79,37.82,94400.0,18.5203,18.535,18.5203,18.535,94400.0
2011-03-28 15:15:00,37.82,37.84,37.81,37.83,151400.0,18.535,18.5448,18.5301,18.5399,151400.0
2011-03-28 15:20:00,37.82,37.87,37.8,37.85,229700.0,18.535,18.5595,18.5252,18.5497,229700.0
2011-03-28 15:25:00,37.86,37.91,37.84,37.87,349900.0,18.5546,18.5791,18.5448,18.5595,349900.0
2011-03-28 15:30:00,37.88,37.92,37.86,37.91,232100.0,18.5644,18.584,18.5546,18.5791,232100.0
2011-03-28 15:35:00,37.9,37.92,37.89,37.9,462500.0,18.5742,18.584,18.5693,18.5742,462500.0
2011-03-28 15:40:00,37.91,37.91,37.83,37.84,354600.0,18.5791,18.5791,18.5399,18.5448,354600.0
2011-03-28 15:45:00,37.84,37.85,37.8,37.81,409000.0,18.5448,18.5497,18.5252,18.5301,409000.0
2011-03-28 15:50:00,37.81,37.81,37.76,37.77,414300.0,18.5301,18.5301,18.5056,18.5105,414300.0
2011-03-28 15:55:00,37.77,37.77,37.75,37.76,741800.0,18.5105,18.5105,18.5007,18.5056,741800.0
2011-03-29 09:30:00,37.66,37.71,37.53,37.63,446800.0,18.4566,18.4811,18.3929,18.4419,446800.0
2011-03-29 09:35:00,37.63,37.74,37.62,37.74,151600.0,18.4419,18.4958,18.437,18.4958,151600.0
2011-03-29 09:40:00,37.74,37.75,37.69,37.74,169300.0,18.4958,18.5007,18.4713,18.4958,169300.0
2011-03-29 09:45:00,37.75,37.82,37.73,37.74,366800.0,18.5007,18.535,18.4909,18.4958,366800.0
2011-03-29 09:50:00,37.74,37.82,37.73,37.8,219100.0,18.4958,18.535,18.4909,18.5252,219100.0
2011-03-29 09:55:00,37.79,37.89,37.77,37.8,405300.0,18.5203,18.5693,18.5105,18.5252,405300.0
2011-03-29 10:00:00,37.8,37.9,37.8,37.9,304200.0,18.5252,18.5742,18.5252,18.5742,304200.0
2011-03-29 10:05:00,37.9,38.0,37.88,37.98,582200.0,18.5742,18.6232,18.5644,18.6134,582200.0
2011-03-29 10:10:00,37.97,38.03,37.86,37.89,912200.0,18.6085,18.6379,18.5546,18.5693,912200.0
2011-03-29 10:15:00,37.89,37.95,37.87,37.94,219700.0,18.5693,18.5987,18.5595,18.5938,219700.0
2011-03-29 10:20:00,37.94,38.03,37.94,38.0,304800.0,18.5938,18.6379,18.5938,18.6232,304800.0
2011-03-29 10:25:00,38.01,38.05,37.98,38.03,254000.0,18.6281,18.6477,18.6134,18.6379,254000.0
2011-03-29 10:30:00,38.03,38.07,38.03,38.05,223300.0,18.6379,18.6575,18.6379,18.6477,223300.0
2011-03-29 10:35:00,38.06,38.09,38.05,38.07,167900.0,18.6526,18.6673,18.6477,18.6575,167900.0
2011-03-29 10:40:00,38.07,38.13,38.07,38.13,164800.0,18.6575,18.6869,18.6575,18.6869,164800.0
2011-03-29 10:45:00,38.13,38.18,38.12,38.15,367100.0,18.6869,18.7114,18.682,18.6967,367100.0
2011-03-29 10:50:00,38.17,38.21,38.17,38.2,248100.0,18.7065,18.7261,18.7065,18.7212,248100.0
2011-03-29 10:55:00,38.19,38.23,38.19,38.22,279700.0,18.7163,18.7359,18.7163,18.731,279700.0
2011-03-29 11:00:00,38.23,38.24,38.21,38.22,315700.0,18.7359,18.7408,18.7261,18.731,315700.0
2011-03-29 11:05:00,38.22,38.24,38.21,38.23,397700.0,18.731,18.7408,18.7261,18.7359,397700.0
2011-03-29 11:10:00,38.23,38.26,38.23,38.24,357500.0,18.7359,18.7506,18.7359,18.7408,357500.0
2011-03-29 11:15:00,38.25,38.25,38.22,38.23,186700.0,18.7457,18.7457,18.731,18.7359,186700.0
2011-03-29 11:20:00,38.23,38.25,38.22,38.24,430200.0,18.7359,18.7457,18.731,18.7408,430200.0
2011-03-29 11:25:00,38.24,38.33,38.24,38.32,599800.0,18.7408,18.7849,18.7408,18.78,599800.0
2011-03-29 11:30:00,38.32,38.42,38.31,38.31,655700.0,18.78,18.8291,18.7751,18.7751,655700.0
2011-03-29 11:35:00,38.32,38.32,38.25,38.28,402500.0,18.78,18.78,18.7457,18.7604,402500.0
2011-03-29 11:40:00,38.29,38.31,38.21,38.23,295900.0,18.7653,18.7751,18.7261,18.7359,295900.0
2011-03-29 11:45:00,38.22,38.23,38.16,38.19,223500.0,18.731,18.7359,18.7016,18.7163,223500.0
2011-03-29 11:50:00,38.18,38.23,38.18,38.2,377000.0,18.7114,18.7359,18.7114,18.7212,377000.0
2011-03-29 11:55:00,38.19,38.21,38.16,38.2,158700.0,18.7163,18.7261,18.7016,18.7212,158700.0
2011-03-29 12:00:00,38.2,38.26,38.19,38.25,157000.0,18.7212,18.7506,18.7163,18.7457,157000.0
2011-03-29 12:05:00,38.25,38.26,38.2,38.2,126600.0,18.7457,18.7506,18.7212,18.7212,126600.0
2011-03-29 12:10:00,38.2,38.23,38.2,38.22,72200.0,18.7212,18.7359,18.7212,18.731,72200.0
2011-03-29 12:15:00,38.23,38.34,38.22,38.32,288400.0,18.7359,18.7898,18.731,18.78,288400.0
2011-03-29 12:20:00,38.32,38.34,38.29,38.31,149000.0,18.78,18.7898,18.7653,18.7751,149000.0
2011-03-29 12:25:00,38.31,38.32,38.26,38.26,99800.0,18.7751,18.78,18.7506,18.7506,99800.0
2011-03-29 12:30:00,38.26,38.27,38.21,38.24,149500.0,18.7506,18.7555,18.7261,18.7408,149500.0
2011-03-29 12:35:00,38.24,38.25,38.23,38.24,88500.0,18.7408,18.7457,18.7359,18.7408,88500.0
2011-03-29 12:40:00,38.24,38.25,38.23,38.25,100800.0,18.7408,18.7457,18.7359,18.7457,100800.0
2011-03-29 12:45:00,38.24,38.26,38.24,38.25,82300.0,18.7408,18.7506,18.7408,18.7457,82300.0
2011-03-29 12:50:00,38.26,38.29,38.24,38.27,140100.0,18.7506,18.7653,18.7408,18.7555,140100.0
2011-03-29 12:55:00,38.27,38.28,38.26,38.28,90200.0,18.7555,18.7604,18.7506,18.7604,90200.0
2011-03-29 13:00:00,38.28,38.28,38.26,38.28,93700.0,18.7604,18.7604,18.7506,18.7604,93700.0
2011-03-29 13:05:00,38.28,38.29,38.27,38.28,194900.0,18.7604,18.7653,18.7555,18.7604,194900.0
2011-03-29 13:10:00,38.28,38.3,38.27,38.28,103900.0,18.7604,18.7702,18.7555,18.7604,103900.0
2011-03-29 13:15:00,38.27,38.29,38.27,38.28,115600.0,18.7555,18.7653,18.7555,18.7604,115600.0
2011-03-29 13:20:00,38.29,38.29,38.28,38.29,66800.0,18.7653,18.7653,18.7604,18.7653,66800.0
2011-03-29 13:25:00,38.29,38.3,38.28,38.3,96100.0,18.7653,18.7702,18.7604,18.7702,96100.0
2011-03-29 13:30:00,38.29,38.3,38.28,38.3,110100.0,18.7653,18.7702,18.7604,18.7702,110100.0
2011-03-29 13:35:00,38.29,38.32,38.29,38.29,356100.0,18.7653,18.78,18.7653,18.7653,356100.0
2011-03-29 13:40:00,38.29,38.35,38.29,38.3,454700.0,18.7653,18.7947,18.7653,18.7702,454700.0
2011-03-29 13:45:00,38.3,38.34,38.29,38.31,184600.0,18.7702,18.7898,18.7653,18.7751,184600.0
2011-03-29 13:50:00,38.31,38.34,38.3,38.33,117600.0,18.7751,18.7898,18.7702,18.7849,117600.0
2011-03-29 13:55:00,38.33,38.35,38.28,38.28,151100.0,18.7849,18.7947,18.7604,18.7604,151100.0
2011-03-29 14:00:00,38.28,38.37,38.28,38.35,209900.0,18.7604,18.8045,18.7604,18.7947,209900.0
2011-03-29 14:05:00,38.36,38.38,38.34,38.37,207100.0,18.7996,18.8095,18.7898,18.8045,207100.0
2011-03-29 14:10:00,38.37,38.37,38.34,38.34,158800.0,18.8045,18.8045,18.7898,18.7898,158800.0
2011-03-29 14:15:00,38.35,38.37,38.34,38.36,164700.0,18.7947,18.8045,18.7898,18.7996,164700.0
2011-03-29 14:20:00,38.36,38.38,38.35,38.35,166600.0,18.7996,18.8095,18.7947,18.7947,166600.0
2011-03-29 14:25:00,38.35,38.36,38.3,38.3,167500.0,18.7947,18.7996,18.7702,18.7702,167500.0
2011-03-29 14:30:00,38.3,38.3,38.28,38.3,261600.0,18.7702,18.7702,18.7604,18.7702,261600.0
2011-03-29 14:35:00,38.3,38.34,38.29,38.3,219000.0,18.7702,18.7898,18.7653,18.7702,219000.0
2011-03-29 14:40:00,38.3,38.34,38.29,38.33,150900.0,18.7702,18.7898,18.7653,18.7849,150900.0
2011-03-29 14:45:00,38.33,38.34,38.31,38.33,166800.0,18.7849,18.7898,18.7751,18.7849,166800.0
2011-03-29 14:50:00,38.34,38.35,38.32,38.34,114700.0,18.7898,18.7947,18.78,18.7898,114700.0
2011-03-29 14:55:00,38.34,38.37,38.33,38.36,111300.0,18.7898,18.8045,18.7849,18.7996,111300.0
2011-03-29 15:00:00,38.37,38.38,38.35,38.36,244800.0,18.8045,18.8095,18.7947,18.7996,244800.0
2011-03-29 15:05:00,38.36,38.37,38.31,38.34,475500.0,18.7996,18.8045,18.7751,18.7898,475500.0
2011-03-29 15:10:00,38.35,38.37,38.33,38.37,332700.0,18.7947,18.8045,18.7849,18.8045,332700.0
2011-03-29 15:15:00,38.37,38.39,38.36,38.38,226000.0,18.8045,18.8144,18.7996,18.8095,226000.0
2011-03-29 15:20:00,38.38,38.39,38.34,38.37,344000.0,18.8095,18.8144,18.7898,18.8045,344000.0
2011-03-29 15:25:00,38.37,38.39,38.36,38.38,117200.0,18.8045,18.8144,18.7996,18.8095,117200.0
2011-03-29 15:30:00,38.38,38.41,38.37,38.38,498200.0,18.8095,18.8242,18.8045,18.8095,498200.0
2011-03-29 15:35:00,38.38,38.4,38.37,38.4,204900.0,18.8095,18.8193,18.8045,18.8193,204900.0
2011-03-29 15:40:00,38.4,38.4,38.34,38.39,419700.0,18.8193,18.8193,18.7898,18.8144,419700.0
2011-03-29 15:45:00,38.39,38.4,38.33,38.34,647400.0,18.8144,18.8193,18.7849,18.7898,647400.0
2011-03-29 15:50:00,38.34,38.34,38.25,38.25,966100.0,18.7898,18.7898,18.7457,18.7457,966100.0
2011-03-29 15:55:00,38.25,38.28,38.23,38.28,1182000.0,18.7457,18.7604,18.7359,18.7604,1182000.0
2011-03-30 09:30:00,38.49,38.74,38.45,38.72,826500.0,18.8634,18.9859,18.8438,18.9761,826500.0
2011-03-30 09:35:00,38.71,38.85,38.67,38.85,584100.0,18.9712,19.0398,18.9516,19.0398,584100.0
2011-03-30 09:40:00,38.85,38.87,38.71,38.83,461000.0,19.0398,19.0496,18.9712,19.03,461000.0
2011-03-30 09:45:00,38.83,38.93,38.82,38.84,639900.0,19.03,19.079,19.0251,19.0349,639900.0
2011-03-30 09:50:00,38.85,38.93,38.84,38.92,461200.0,19.0398,19.079,19.0349,19.0741,461200.0
2011-03-30 09:55:00,38.93,38.95,38.84,38.9,458300.0,19.079,19.0888,19.0349,19.0643,458300.0
2011-03-30 10:00:00,38.9,38.9,38.85,38.87,373400.0,19.0643,19.0643,19.0398,19.0496,373400.0
2011-03-30 10:05:00,38.87,38.87,38.83,38.85,261800.0,19.0496,19.0496,19.03,19.0398,261800.0
2011-03-30 10:10:00,38.85,38.89,38.84,38.86,351100.0,19.0398,19.0594,19.0349,19.0447,351100.0
2011-03-30 10:15:00,38.86,38.9,38.85,38.87,265600.0,19.0447,19.0643,19.0398,19.0496,265600.0
2011-03-30 10:20:00,38.87,38.9,38.85,38.88,405900.0,19.0496,19.0643,19.0398,19.0545,405900.0
2011-03-30 10:25:00,38.88,38.89,38.84,38.85,383100.0,19.0545,19.0594,19.0349,19.0398,383100.0
2011-03-30 10:30:00,38.85,38.9,38.84,38.86,339800.0,19.0398,19.0643,19.0349,19.0447,339800.0
2011-03-30 10:35:00,38.87,38.87,38.84,38.85,466700.0,19.0496,19.0496,19.0349,19.0398,466700.0
2011-03-30 10:40:00,38.84,38.86,38.79,38.84,722400.0,19.0349,19.0447,19.0104,19.0349,722400.0
2011-03-30 10:45:00,38.84,38.85,38.79,38.81,476800.0,19.0349,19.0398,19.0104,19.0202,476800.0
2011-03-30 10:50:00,38.81,38.82,38.75,38.82,443600.0,19.0202,19.0251,18.9908,19.0251,443600.0
2011-03-30 10:55:00,38.82,38.83,38.79,38.82,344900.0,19.0251,19.03,19.0104,19.0251,344900.0
2011-03-30 11:00:00,38.83,38.84,38.81,38.83,365900.0,19.03,19.0349,19.0202,19.03,365900.0
2011-03-30 11:05:00,38.83,38.86,38.81,38.84,356700.0,19.03,19.0447,19.0202,19.0349,356700.0
2011-03-30 11:10:00,38.84,38.85,38.8,38.81,249400.0,19.0349,19.0398,19.0153,19.0202,249400.0
2011-03-30 11:15:00,38.82,38.82,38.76,38.81,226800.0,19.0251,19.0251,18.9957,19.0202,226800.0
2011-03-30 11:20:00,38.8,38.84,38.8,38.84,355900.0,19.0153,19.0349,19.0153,19.0349,355900.0
2011-03-30 11:25:00,38.84,38.88,38.8,38.81,618200.0,19.0349,19.0545,19.0153,19.0202,618200.0
2011-03-30 11:30:00,38.8,38.84,38.8,38.84,305600.0,19.0153,19.0349,19.0153,19.0349,305600.0
2011-03-30 11:35:00,38.84,38.84,38.69,38.69,252600.0,19.0349,19.0349,18.9614,18.9614,252600.0
2011-03-30 11:40:00,38.7,38.76,38.69,38.75,204800.0,18.9663,18.9957,18.9614,18.9908,204800.0
2011-03-30 11:45:00,38.75,38.76,38.74,38.76,150900.0,18.9908,18.9957,18.9859,18.9957,150900.0
2011-03-30 11:50:00,38.75,38.76,38.75,38.75,52900.0,18.9908,18.9957,18.9908,18.9908,52900.0
2011-03-30 11:55:00,38.75,38.76,38.68,38.68,340500.0,18.9908,18.9957,18.9565,18.9565,340500.0
2011-03-30 12:00:00,38.69,38.73,38.67,38.73,128200.0,18.9614,18.981,18.9516,18.981,128200.0
2011-03-30 12:05:00,38.73,38.76,38.72,38.73,159300.0,18.981,18.9957,18.9761,18.981,159300.0
2011-03-30 12:10:00,38.74,38.75,38.72,38.75,137700.0,18.9859,18.9908,18.9761,18.9908,137700.0
2011-03-30 12:15:00,38.75,38.8,38.74,38.76,182400.0,18.9908,19.0153,18.9859,18.9957,182400.0
2011-03-30 12:20:00,38.76,38.8,38.75,38.79,112400.0,18.9957,19.0153,18.9908,19.0104,112400.0
2011-03-30 12:25:00,38.8,38.85,38.79,38.84,195700.0,19.0153,19.0398,19.0104,19.0349,195700.0
2011-03-30 12:30:00,38.84,38.85,38.8,38.83,303600.0,19.0349,19.0398,19.0153,19.03,303600.0
2011-03-30 12:35:00,38.83,38.83,38.8,38.8,157100.0,19.03,19.03,19.0153,19.0153,157100.0
2011-03-30 12:40:00,38.8,38.81,38.8,38.8,249100.0,19.0153,19.0202,19.0153,19.0153,249100.0
2011-03-30 12:45:00,38.8,38.83,38.8,38.82,134300.0,19.0153,19.03,19.0153,19.0251,134300.0
2011-03-30 12:50:00,38.82,38.85,38.81,38.83,321900.0,19.0251,19.0398,19.0202,19.03,321900.0
2011-03-30 12:55:00,38.84,38.85,38.82,38.83,376800.0,19.0349,19.0398,19.0251,19.03,376800.0
2011-03-30 13:00:00,38.84,38.84,38.8,38.84,362000.0,19.0349,19.0349,19.0153,19.0349,362000.0
2011-03-30 13:05:00,38.83,38.85,38.81,38.84,381300.0,19.03,19.0398,19.0202,19.0349,381300.0
2011-03-30 13:10:00,38.84,38.85,38.82,38.82,94800.0,19.0349,19.0398,19.0251,19.0251,94800.0
2011-03-30 13:15:00,38.82,38.83,38.82,38.82,82100.0,19.0251,19.03,19.0251,19.0251,82100.0
2011-03-30 13:20:00,38.82,38.83,38.82,38.82,58500.0,19.0251,19.03,19.0251,19.0251,58500.0
2011-03-30 13:25:00,38.83,38.83,38.76,38.77,133400.0,19.03,19.03,18.9957,19.0006,133400.0
2011-03-30 13:30:00,38.76,38.79,38.75,38.75,137100.0,18.9957,19.0104,18.9908,18.9908,137100.0
2011-03-30 13:35:00,38.76,38.79,38.75,38.78,60200.0,18.9957,19.0104,18.9908,19.0055,60200.0
2011-03-30 13:40:00,38.78,38.79,38.76,38.76,88900.0,19.0055,19.0104,18.9957,18.9957,88900.0
2011-03-30 13:45:00,38.77,38.79,38.75,38.77,201400.0,19.0006,19.0104,18.9908,19.0006,201400.0
2011-03-30 13:50:00,38.76,38.77,38.68,38.68,200400.0,18.9957,19.0006,18.9565,18.9565,200400.0
2011-03-30 13:55:00,38.69,38.69,38.64,38.68,357000.0,18.9614,18.9614,18.9369,18.9565,357000.0
2011-03-30 14:00:00,38.68,38.69,38.67,38.69,134300.0,18.9565,18.9614,18.9516,18.9614,134300.0
2011-03-30 14:05:00,38.69,38.76,38.69,38.76,195300.0,18.9614,18.9957,18.9614,18.9957,195300.0
2011-03-30 14:10:00,38.76,38.76,38.71,38.71,110200.0,18.9957,18.9957,18.9712,18.9712,110200.0
2011-03-30 14:15:00,38.71,38.74,38.7,38.73,81100.0,18.9712,18.9859,18.9663,18.981,81100.0
2011-03-30 14:20:00,38.73,38.78,38.72,38.77,138900.0,18.981,19.0055,18.9761,19.0006,138900.0
2011-03-30 14:25:00,38.77,38.77,38.75,38.76,83900.0,19.0006,19.0006,18.9908,18.9957,83900.0
2011-03-30 14:30:00,38.76,38.81,38.73,38.73,228900.0,18.9957,19.0202,18.981,18.981,228900.0
2011-03-30 14:35:00,38.73,38.74,38.69,38.69,197600.0,18.981,18.9859,18.9614,18.9614,197600.0
2011-03-30 14:40:00,38.69,38.73,38.68,38.72,103400.0,18.9614,18.981,18.9565,18.9761,103400.0
2011-03-30 14:45:00,38.72,38.73,38.69,38.69,121300.0,18.9761,18.981,18.9614,18.9614,121300.0
2011-03-30 14:50:00,38.69,38.7,38.65,38.68,140900.0,18.9614,18.9663,18.9418,18.9565,140900.0
2011-03-30 14:55:00,38.67,38.68,38.63,38.63,224200.0,18.9516,18.9565,18.932,18.932,224200.0
2011-03-30 15:00:00,38.64,38.65,38.61,38.64,269100.0,18.9369,18.9418,18.9222,18.9369,269100.0
2011-03-30 15:05:00,38.63,38.68,38.63,38.64,152800.0,18.932,18.9565,18.932,18.9369,152800.0
2011-03-30 15:10:00,38.64,38.68,38.62,38.66,184200.0,18.9369,18.9565,18.9271,18.9467,184200.0
2011-03-30 15:15:00,38.66,38.71,38.65,38.7,159000.0,18.9467,18.9712,18.9418,18.9663,159000.0
2011-03-30 15:20:00,38.7,38.72,38.68,38.71,183200.0,18.9663,18.9761,18.9565,18.9712,183200.0
2011-03-30 15:25:00,38.71,38.75,38.7,38.72,201100.0,18.9712,18.9908,18.9663,18.9761,201100.0
2011-03-30 15:30:00,38.72,38.72,38.68,38.69,269600.0,18.9761,18.9761,18.9565,18.9614,269600.0
2011-03-30 15:35:00,38.68,38.7,38.65,38.65,282200.0,18.9565,18.9663,18.9418,18.9418,282200.0
2011-03-30 15:40:00,38.66,38.69,38.62,38.64,379100.0,18.9467,18.9614,18.9271,18.9369,379100.0
2011-03-30 15:45:00,38.64,38.64,38.55,38.56,545400.0,18.9369,18.9369,18.8928,18.8977,545400.0
2011-03-30 15:50:00,38.54,38.56,38.47,38.51,1106200.0,18.8879,18.8977,18.8536,18.8732,1106200.0
2011-03-30 15:55:00,38.51,38.51,38.46,38.46,1060200.0,18.8732,18.8732,18.8487,18.8487,1060200.0
2011-03-31 09:30:00,38.53,38.59,38.4,38.41,469200.0,18.883,18.9124,18.8193,18.8242,469200.0
2011-03-31 09:35:00,38.43,38.5,38.41,38.5,111500.0,18.834,18.8683,18.8242,18.8683,111500.0
2011-03-31 09:40:00,38.49,38.53,38.38,38.38,168400.0,18.8634,18.883,18.8095,18.8095,168400.0
2011-03-31 09:45:00,38.38,38.5,38.33,38.5,214400.0,18.8095,18.8683,18.7849,18.8683,214400.0
2011-03-31 09:50:00,38.5,38.61,38.5,38.55,225400.0,18.8683,18.9222,18.8683,18.8928,225400.0
2011-03-31 09:55:00,38.54,38.67,38.54,38.63,168200.0,18.8879,18.9516,18.8879,18.932,168200.0
2011-03-31 10:00:00,38.62,38.64,38.55,38.55,206500.0,18.9271,18.9369,18.8928,18.8928,206500.0
2011-03-31 10:05:00,38.54,38.63,38.49,38.63,195800.0,18.8879,18.932,18.8634,18.932,195800.0
2011-03-31 10:10:00,38.63,38.7,38.63,38.69,174500.0,18.932,18.9663,18.932,18.9614,174500.0
2011-03-31 10:15:00,38.69,38.7,38.6,38.61,187400.0,18.9614,18.9663,18.9173,18.9222,187400.0
2011-03-31 10:20:00,38.6,38.7,38.6,38.68,142500.0,18.9173,18.9663,18.9173,18.9565,142500.0
2011-03-31 10:25:00,38.68,38.7,38.64,38.65,112900.0,18.9565,18.9663,18.9369,18.9418,112900.0
2011-03-31 10:30:00,38.64,38.76,38.64,38.72,205700.0,18.9369,18.9957,18.9369,18.9761,205700.0
2011-03-31 10:35:00,38.73,38.76,38.72,38.76,169200.0,18.981,18.9957,18.9761,18.9957,169200.0
2011-03-31 10:40:00,38.76,38.78,38.7,38.71,154200.0,18.9957,19.0055,18.9663,18.9712,154200.0
2011-03-31 10:45:00,38.71,38.71,38.59,38.64,312200.0,18.9712,18.9712,18.9124,18.9369,312200.0
2011-03-31 10:50:00,38.64,38.64,38.57,38.58,185300.0,18.9369,18.9369,18.9026,18.9075,185300.0
2011-03-31 10:55:00,38.58,38.61,38.57,38.59,236800.0,18.9075,18.9222,18.9026,18.9124,236800.0
2011-03-31 11:00:00,38.59,38.59,38.47,38.58,424300.0,18.9124,18.9124,18.8536,18.9075,424300.0
2011-03-31 11:05:00,38.58,38.59,38.55,38.58,188900.0,18.9075,18.9124,18.8928,18.9075,188900.0
2011-03-31 11:10:00,38.57,38.63,38.57,38.62,185500.0,18.9026,18.932,18.9026,18.9271,185500.0
2011-03-31 11:15:00,38.61,38.62,38.55,38.55,189900.0,18.9222,18.9271,18.8928,18.8928,189900.0
2011-03-31 11:20:00,38.56,38.6,38.55,38.58,102100.0,18.8977,18.9173,18.8928,18.9075,102100.0
2011-03-31 11:25:00,38.58,38.62,38.56,38.59,104300.0,18.9075,18.9271,18.8977,18.9124,104300.0
2011-03-31 11:30:00,38.59,38.6,38.57,38.58,111300.0,18.9124,18.9173,18.9026,18.9075,111300.0
2011-03-31 11:35:00,38.58,38.65,38.57,38.63,111800.0,18.9075,18.9418,18.9026,18.932,111800.0
2011-03-31 11:40:00,38.63,38.73,38.63,38.69,155000.0,18.932,18.981,18.932,18.9614,155000.0
2011-03-31 11:45:00,38.69,38.73,38.68,38.73,96800.0,18.9614,18.981,18.9565,18.981,96800.0
2011-03-31 11:50:00,38.73,38.75,38.72,38.74,122300.0,18.981,18.9908,18.9761,18.9859,122300.0
2011-03-31 11:55:00,38.75,38.75,38.67,38.68,77900.0,18.9908,18.9908,18.9516,18.9565,77900.0
2011-03-31 12:00:00,38.67,38.69,38.66,38.66,85600.0,18.9516,18.9614,18.9467,18.9467,85600.0
2011-03-31 12:05:00,38.67,38.7,38.66,38.68,74500.0,18.9516,18.9663,18.9467,18.9565,74500.0
2011-03-31 12:10:00,38.69,38.7,38.68,38.7,49100.0,18.9614,18.9663,18.9565,18.9663,49100.0
2011-03-31 12:15:00,38.7,38.7,38.69,38.7,53500.0,18.9663,18.9663,18.9614,18.9663,53500.0
2011-03-31 12:20:00,38.7,38.7,38.66,38.7,72100.0,18.9663,18.9663,18.9467,18.9663,72100.0
2011-03-31 12:25:00,38.7,38.72,38.69,38.71,46100.0,18.9663,18.9761,18.9614,18.9712,46100.0
2011-03-31 12:30:00,38.71,38.72,38.71,38.71,49700.0,18.9712,18.9761,18.9712,18.9712,49700.0
2011-03-31 12:35:00,38.71,38.72,38.7,38.71,49400.0,18.9712,18.9761,18.9663,18.9712,49400.0
2011-03-31 12:40:00,38.7,38.7,38.67,38.69,76400.0,18.9663,18.9663,18.9516,18.9614,76400.0
2011-03-31 12:45:00,38.69,38.71,38.68,38.7,107100.0,18.9614,18.9712,18.9565,18.9663,107100.0
2011-03-31 12:50:00,38.7,38.7,38.67,38.69,50500.0,18.9663,18.9663,18.9516,18.9614,50500.0
2011-03-31 12:55:00,38.7,38.72,38.69,38.71,98300.0,18.9663,18.9761,18.9614,18.9712,98300.0
2011-03-31 13:00:00,38.7,38.71,38.69,38.71,61900.0,18.9663,18.9712,18.9614,18.9712,61900.0
2011-03-31 13:05:00,38.71,38.72,38.7,38.72,37100.0,18.9712,18.9761,18.9663,18.9761,37100.0
2011-03-31 13:10:00,38.72,38.72,38.69,38.71,88300.0,18.9761,18.9761,18.9614,18.9712,88300.0
2011-03-31 13:15:00,38.7,38.72,38.7,38.72,62600.0,18.9663,18.9761,18.9663,18.9761,62600.0
2011-03-31 13:20:00,38.72,38.74,38.7,38.72,158500.0,18.9761,18.9859,18.9663,18.9761,158500.0
2011-03-31 13:25:00,38.73,38.73,38.7,38.72,95100.0,18.981,18.981,18.9663,18.9761,95100.0
2011-03-31 13:30:00,38.72,38.72,38.66,38.66,81400.0,18.9761,18.9761,18.9467,18.9467,81400.0
2011-03-31 13:35:00,38.66,38.67,38.63,38.63,85200.0,18.9467,18.9516,18.932,18.932,85200.0
2011-03-31 13:40:00,38.63,38.66,38.63,38.64,121600.0,18.932,18.9467,18.932,18.9369,121600.0
2011-03-31 13:45:00,38.63,38.64,38.62,38.64,91100.0,18.932,18.9369,18.9271,18.9369,91100.0
2011-03-31 13:50:00,38.64,38.65,38.59,38.62,112400.0,18.9369,18.9418,18.9124,18.9271,112400.0
2011-03-31 13:55:00,38.62,38.63,38.59,38.6,75200.0,18.9271,18.932,18.9124,18.9173,75200.0
2011-03-31 14:00:00,38.6,38.63,38.59,38.63,109100.0,18.9173,18.932,18.9124,18.932,109100.0
2011-03-31 14:05:00,38.63,38.66,38.6,38.63,123300.0,18.932,18.9467,18.9173,18.932,123300.0
2011-03-31 14:10:00,38.63,38.68,38.63,38.65,83200.0,18.932,18.9565,18.932,18.9418,83200.0
2011-03-31 14:15:00,38.66,38.69,38.65,38.66,101900.0,18.9467,18.9614,18.9418,18.9467,101900.0
2011-03-31 14:20:00,38.65,38.66,38.63,38.66,83700.0,18.9418,18.9467,18.932,18.9467,83700.0
2011-03-31 14:25:00,38.66,38.69,38.65,38.68,143000.0,18.9467,18.9614,18.9418,18.9565,143000.0
2011-03-31 14:30:00,38.68,38.69,38.66,38.68,87500.0,18.9565,18.9614,18.9467,18.9565,87500.0
2011-03-31 14:35:00,38.68,38.71,38.67,38.7,133400.0,18.9565,18.9712,18.9516,18.9663,133400.0
2011-03-31 14:40:00,38.7,38.74,38.7,38.73,126800.0,18.9663,18.9859,18.9663,18.981,126800.0
2011-03-31 14:45:00,38.74,38.77,38.73,38.77,210900.0,18.9859,19.0006,18.981,19.0006,210900.0
2011-03-31 14:50:00,38.77,38.78,38.74,38.74,96800.0,19.0006,19.0055,18.9859,18.9859,96800.0
2011-03-31 14:55:00,38.75,38.78,38.73,38.75,211000.0,18.9908,19.0055,18.981,18.9908,211000.0
2011-03-31 15:00:00,38.75,38.76,38.72,38.75,114100.0,18.9908,18.9957,18.9761,18.9908,114100.0
2011-03-31 15:05:00,38.75,38.76,38.72,38.73,123600.0,18.9908,18.9957,18.9761,18.981,123600.0
2011-03-31 15:10:00,38.72,38.73,38.7,38.73,92500.0,18.9761,18.981,18.9663,18.981,92500.0
2011-03-31 15:15:00,38.73,38.73,38.65,38.66,189600.0,18.981,18.981,18.9418,18.9467,189600.0
2011-03-31 15:20:00,38.66,38.67,38.62,38.64,189100.0,18.9467,18.9516,18.9271,18.9369,189100.0
2011-03-31 15:25:00,38.64,38.68,38.63,38.68,88900.0,18.9369,18.9565,18.932,18.9565,88900.0
2011-03-31 15:30:00,38.68,38.7,38.64,38.65,187200.0,18.9565,18.9663,18.9369,18.9418,187200.0
2011-03-31 15:35:00,38.65,38.66,38.61,38.64,267100.0,18.9418,18.9467,18.9222,18.9369,267100.0
2011-03-31 15:40:00,38.65,38.69,38.64,38.67,170000.0,18.9418,18.9614,18.9369,18.9516,170000.0
2011-03-31 15:45:00,38.67,38.68,38.57,38.6,372700.0,18.9516,18.9565,18.9026,18.9173,372700.0
2011-03-31 15:50:00,38.6,38.63,38.57,38.6,397400.0,18.9173,18.932,18.9026,18.9173,397400.0
2011-03-31 15:55:00,38.6,38.61,38.55,38.56,610300.0,18.9173,18.9222,18.8928,18.8977,610300.0
2011-04-01 09:30:00,38.58,38.7,38.55,38.62,487800.0,18.9075,18.9663,18.8928,18.9271,487800.0
2011-04-01 09:35:00,38.65,38.74,38.58,38.59,249200.0,18.9418,18.9859,18.9075,18.9124,249200.0
2011-04-01 09:40:00,38.59,38.6,38.55,38.57,151300.0,18.9124,18.9173,18.8928,18.9026,151300.0
2011-04-01 09:45:00,38.58,38.6,38.57,38.59,153900.0,18.9075,18.9173,18.9026,18.9124,153900.0
2011-04-01 09:50:00,38.59,38.69,38.58,38.63,218800.0,18.9124,18.9614,18.9075,18.932,218800.0
2011-04-01 09:55:00,38.64,38.64,38.55,38.57,174200.0,18.9369,18.9369,18.8928,18.9026,174200.0
2011-04-01 10:00:00,38.58,38.6,38.49,38.53,382600.0,18.9075,18.9173,18.8634,18.883,382600.0
2011-04-01 10:05:00,38.54,38.58,38.51,38.54,200700.0,18.8879,18.9075,18.8732,18.8879,200700.0
2011-04-01 10:10:00,38.54,38.57,38.53,38.55,237900.0,18.8879,18.9026,18.883,18.8928,237900.0
2011-04-01 10:15:00,38.55,38.63,38.54,38.63,189000.0,18.8928,18.932,18.8879,18.932,189000.0
2011-04-01 10:20:00,38.63,38.7,38.62,38.67,167800.0,18.932,18.9663,18.9271,18.9516,167800.0
2011-04-01 10:25:00,38.67,38.69,38.64,38.66,224300.0,18.9516,18.9614,18.9369,18.9467,224300.0
2011-04-01 10:30:00,38.65,38.7,38.61,38.62,173400.0,18.9418,18.9663,18.9222,18.9271,173400.0
2011-04-01 10:35:00,38.61,38.62,38.55,38.57,238800.0,18.9222,18.9271,18.8928,18.9026,238800.0
2011-04-01 10:40:00,38.57,38.57,38.47,38.47,213000.0,18.9026,18.9026,18.8536,18.8536,213000.0
2011-04-01 10:45:00,38.47,38.49,38.41,38.42,519900.0,18.8536,18.8634,18.8242,18.8291,519900.0
2011-04-01 10:50:00,38.42,38.47,38.4,38.45,159500.0,18.8291,18.8536,18.8193,18.8438,159500.0
2011-04-01 10:55:00,38.45,38.46,38.37,38.38,267700.0,18.8438,18.8487,18.8045,18.8095,267700.0
2011-04-01 11:00:00,38.38,38.43,38.38,38.41,168300.0,18.8095,18.834,18.8095,18.8242,168300.0
2011-04-01 11:05:00,38.42,38.42,38.39,38.4,165200.0,18.8291,18.8291,18.8144,18.8193,165200.0
2011-04-01 11:10:00,38.39,38.41,38.37,38.4,185300.0,18.8144,18.8242,18.8045,18.8193,185300.0
2011-04-01 11:15:00,38.4,38.43,38.39,38.39,165600.0,18.8193,18.834,18.8144,18.8144,165600.0
2011-04-01 11:20:00,38.39,38.46,38.39,38.42,113000.0,18.8144,18.8487,18.8144,18.8291,113000.0
2011-04-01 11:25:00,38.43,38.51,38.43,38.48,233800.0,18.834,18.8732,18.834,18.8585,233800.0
2011-04-01 11:30:00,38.49,38.52,38.45,38.51,125800.0,18.8634,18.8781,18.8438,18.8732,125800.0
2011-04-01 11:35:00,38.5,38.52,38.46,38.47,140200.0,18.8683,18.8781,18.8487,18.8536,140200.0
2011-04-01 11:40:00,38.48,38.48,38.38,38.39,257000.0,18.8585,18.8585,18.8095,18.8144,257000.0
2011-04-01 11:45:00,38.39,38.4,38.34,38.4,213200.0,18.8144,18.8193,18.7898,18.8193,213200.0
2011-04-01 11:50:00,38.39,38.4,38.36,38.37,85000.0,18.8144,18.8193,18.7996,18.8045,85000.0
2011-04-01 11:55:00,38.38,38.43,38.38,38.42,191300.0,18.8095,18.834,18.8095,18.8291,191300.0
2011-04-01 12:00:00,38.41,38.42,38.36,38.37,105900.0,18.8242,18.8291,18.7996,18.8045,105900.0
2011-04-01 12:05:00,38.37,38.44,38.37,38.42,109900.0,18.8045,18.8389,18.8045,18.8291,109900.0
2011-04-01 12:10:00,38.43,38.45,38.41,38.44,139200.0,18.834,18.8438,18.8242,18.8389,139200.0
2011-04-01 12:15:00,38.44,38.44,38.4,38.4,66600.0,18.8389,18.8389,18.8193,18.8193,66600.0
2011-04-01 12:20:00,38.4,38.41,38.39,38.4,177000.0,18.8193,18.8242,18.8144,18.8193,177000.0
2011-04-01 12:25:00,38.39,38.41,38.37,38.4,102900.0,18.8144,18.8242,18.8045,18.8193,102900.0
2011-04-01 12:30:00,38.39,38.41,38.38,38.39,100700.0,18.8144,18.8242,18.8095,18.8144,100700.0
2011-04-01 12:35:00,38.39,38.41,38.37,38.39,106700.0,18.8144,18.8242,18.8045,18.8144,106700.0
2011-04-01 12:40:00,38.39,38.4,38.37,38.39,92200.0,18.8144,18.8193,18.8045,18.8144,92200.0
2011-04-01 12:45:00,38.4,38.4,38.35,38.36,87100.0,18.8193,18.8193,18.7947,18.7996,87100.0
2011-04-01 12:50:00,38.35,38.36,38.35,38.36,83000.0,18.7947,18.7996,18.7947,18.7996,83000.0
2011-04-01 12:55:00,38.35,38.4,38.35,38.37,126400.0,18.7947,18.8193,18.7947,18.8045,126400.0
2011-04-01 13:00:00,38.37,38.4,38.36,38.38,126400.0,18.8045,18.8193,18.7996,18.8095,126400.0
2011-04-01 13:05:00,38.37,38.38,38.34,38.34,93900.0,18.8045,18.8095,18.7898,18.7898,93900.0
2011-04-01 13:10:00,38.34,38.39,38.31,38.39,215700.0,18.7898,18.8144,18.7751,18.8144,215700.0
2011-04-01 13:15:00,38.39,38.41,38.36,38.37,154300.0,18.8144,18.8242,18.7996,18.8045,154300.0
2011-04-01 13:20:00,38.37,38.4,38.35,38.39,100300.0,18.8045,18.8193,18.7947,18.8144,100300.0
2011-04-01 13:25:00,38.39,38.42,38.38,38.39,85100.0,18.8144,18.8291,18.8095,18.8144,85100.0
2011-04-01 13:30:00,38.39,38.42,38.38,38.4,146300.0,18.8144,18.8291,18.8095,18.8193,146300.0
2011-04-01 13:35:00,38.41,38.41,38.38,38.4,75700.0,18.8242,18.8242,18.8095,18.8193,75700.0
2011-04-01 13:40:00,38.4,38.41,38.38,38.38,91500.0,18.8193,18.8242,18.8095,18.8095,91500.0
2011-04-01 13:45:00,38.39,38.4,38.36,38.4,130400.0,18.8144,18.8193,18.7996,18.8193,130400.0
2011-04-01 13:50:00,38.4,38.4,38.38,38.39,71900.0,18.8193,18.8193,18.8095,18.8144,71900.0
2011-04-01 13:55:00,38.39,38.41,38.36,38.39,87900.0,18.8144,18.8242,18.7996,18.8144,87900.0
2011-04-01 14:00:00,38.39,38.39,38.34,38.37,115100.0,18.8144,18.8144,18.7898,18.8045,115100.0
2011-04-01 14:05:00,38.38,38.39,38.33,38.34,101600.0,18.8095,18.8144,18.7849,18.7898,101600.0
2011-04-01 14:10:00,38.34,38.36,38.34,38.34,97800.0,18.7898,18.7996,18.7898,18.7898,97800.0
2011-04-01 14:15:00,38.35,38.37,38.34,38.37,63000.0,18.7947,18.8045,18.7898,18.8045,63000.0
2011-04-01 14:20:00,38.37,38.38,38.37,38.38,30800.0,18.8045,18.8095,18.8045,18.8095,30800.0
2011-04-01 14:25:00,38.38,38.4,38.37,38.4,97700.0,18.8095,18.8193,18.8045,18.8193,97700.0
2011-04-01 14:30:00,38.39,38.4,38.39,38.4,152400.0,18.8144,18.8193,18.8144,18.8193,152400.0
2011-04-01 14:35:00,38.4,38.4,38.39,38.4,131400.0,18.8193,18.8193,18.8144,18.8193,131400.0
2011-04-01 14:40:00,38.4,38.4,38.36,38.37,122500.0,18.8193,18.8193,18.7996,18.8045,122500.0
2011-04-01 14:45:00,38.37,38.38,38.34,38.34,116200.0,18.8045,18.8095,18.7898,18.7898,116200.0
2011-04-01 14:50:00,38.34,38.38,38.34,38.37,143400.0,18.7898,18.8095,18.7898,18.8045,143400.0
2011-04-01 14:55:00,38.37,38.4,38.34,38.39,143900.0,18.8045,18.8193,18.7898,18.8144,143900.0
2011-04-01 15:00:00,38.38,38.4,38.37,38.4,164200.0,18.8095,18.8193,18.8045,18.8193,164200.0
2011-04-01 15:05:00,38.39,38.39,38.35,38.36,113600.0,18.8144,18.8144,18.7947,18.7996,113600.0
2011-04-01 15:10:00,38.35,38.37,38.32,38.34,131400.0,18.7947,18.8045,18.78,18.7898,131400.0
2011-04-01 15:15:00,38.33,38.38,38.33,38.35,173900.0,18.7849,18.8095,18.7849,18.7947,173900.0
2011-04-01 15:20:00,38.35,38.4,38.35,38.37,171300.0,18.7947,18.8193,18.7947,18.8045,171300.0
2011-04-01 15:25:00,38.36,38.41,38.36,38.39,154300.0,18.7996,18.8242,18.7996,18.8144,154300.0
2011-04-01 15:30:00,38.39,38.46,38.38,38.44,277400.0,18.8144,18.8487,18.8095,18.8389,277400.0
2011-04-01 15:35:00,38.45,38.48,38.43,38.48,160300.0,18.8438,18.8585,18.834,18.8585,160300.0
2011-04-01 15:40:00,38.48,38.49,38.43,38.49,327200.0,18.8585,18.8634,18.834,18.8634,327200.0
2011-04-01 15:45:00,38.49,38.52,38.44,38.45,309600.0,18.8634,18.8781,18.8389,18.8438,309600.0
2011-04-01 15:50:00,38.45,38.47,38.43,38.47,428000.0,18.8438,18.8536,18.834,18.8536,428000.0
2011-04-01 15:55:00,38.47,38.49,38.44,38.46,522500.0,18.8536,18.8634,18.8389,18.8487,522500.0
2011-04-04 09:30:00,38.53,38.66,38.49,38.54,358500.0,18.883,18.9467,18.8634,18.8879,358500.0
2011-04-04 09:35:00,38.53,38.68,38.52,38.68,169400.0,18.883,18.9565,18.8781,18.9565,169400.0
2011-04-04 09:40:00,38.67,38.68,38.6,38.62,208700.0,18.9516,18.9565,18.9173,18.9271,208700.0
2011-04-04 09:45:00,38.62,38.68,38.62,38.64,265700.0,18.9271,18.9565,18.9271,18.9369,265700.0
2011-04-04 09:50:00,38.65,38.69,38.61,38.62,283900.0,18.9418,18.9614,18.9222,18.9271,283900.0
2011-04-04 09:55:00,38.61,38.63,38.57,38.57,186300.0,18.9222,18.932,18.9026,18.9026,186300.0
2011-04-04 10:00:00,38.56,38.61,38.51,38.53,340200.0,18.8977,18.9222,18.8732,18.883,340200.0
2011-04-04 10:05:00,38.52,38.59,38.52,38.58,171100.0,18.8781,18.9124,18.8781,18.9075,171100.0
2011-04-04 10:10:00,38.58,38.59,38.54,38.56,231900.0,18.9075,18.9124,18.8879,18.8977,231900.0
2011-04-04 10:15:00,38.56,38.6,38.55,38.57,163300.0,18.8977,18.9173,18.8928,18.9026,163300.0
2011-04-04 10:20:00,38.56,38.58,38.52,38.57,142500.0,18.8977,18.9075,18.8781,18.9026,142500.0
2011-04-04 10:25:00,38.57,38.58,38.52,38.55,123000.0,18.9026,18.9075,18.8781,18.8928,123000.0
2011-04-04 10:30:00,38.55,38.55,38.52,38.55,78500.0,18.8928,18.8928,18.8781,18.8928,78500.0
2011-04-04 10:35:00,38.54,38.58,38.54,38.58,100100.0,18.8879,18.9075,18.8879,18.9075,100100.0
2011-04-04 10:40:00,38.58,38.58,38.56,38.58,107800.0,18.9075,18.9075,18.8977,18.9075,107800.0
2011-04-04 10:45:00,38.58,38.6,38.55,38.58,281100.0,18.9075,18.9173,18.8928,18.9075,281100.0
2011-04-04 10:50:00,38.58,38.61,38.56,38.57,133300.0,18.9075,18.9222,18.8977,18.9026,133300.0
2011-04-04 10:55:00,38.56,38.57,38.52,38.54,103900.0,18.8977,18.9026,18.8781,18.8879,103900.0
2011-04-04 11:00:00,38.54,38.6,38.53,38.6,78500.0,18.8879,18.9173,18.883,18.9173,78500.0
2011-04-04 11:05:00,38.59,38.6,38.56,38.56,126900.0,18.9124,18.9173,18.8977,18.8977,126900.0
2011-04-04 11:10:00,38.57,38.59,38.56,38.57,93700.0,18.9026,18.9124,18.8977,18.9026,93700.0
2011-04-04 11:15:00,38.57,38.6,38.56,38.59,81600.0,18.9026,18.9173,18.8977,18.9124,81600.0
2011-04-04 11:20:00,38.58,38.59,38.56,38.58,95200.0,18.9075,18.9124,18.8977,18.9075,95200.0
2011-04-04 11:25:00,38.58,38.6,38.57,38.58,249100.0,18.9075,18.9173,18.9026,18.9075,249100.0
2011-04-04 11:30:00,38.59,38.6,38.57,38.59,100800.0,18.9124,18.9173,18.9026,18.9124,100800.0
2011-04-04 11:35:00,38.58,38.6,38.56,38.58,106100.0,18.9075,18.9173,18.8977,18.9075,106100.0
2011-04-04 11:40:00,38.58,38.6,38.56,38.56,125000.0,18.9075,18.9173,18.8977,18.8977,125000.0
2011-04-04 11:45:00,38.57,38.59,38.56,38.59,62800.0,18.9026,18.9124,18.8977,18.9124,62800.0
2011-04-04 11:50:00,38.59,38.59,38.57,38.58,77700.0,18.9124,18.9124,18.9026,18.9075,77700.0
2011-04-04 11:55:00,38.58,38.58,38.57,38.57,43300.0,18.9075,18.9075,18.9026,18.9026,43300.0
2011-04-04 12:00:00,38.58,38.59,38.57,38.59,34000.0,18.9075,18.9124,18.9026,18.9124,34000.0
2011-04-04 12:05:00,38.59,38.59,38.58,38.59,27700.0,18.9124,18.9124,18.9075,18.9124,27700.0
2011-04-04 12:10:00,38.58,38.6,38.58,38.6,42600.0,18.9075,18.9173,18.9075,18.9173,42600.0
2011-04-04 12:15:00,38.59,38.6,38.59,38.59,23300.0,18.9124,18.9173,18.9124,18.9124,23300.0
2011-04-04 12:20:00,38.6,38.61,38.59,38.6,177800.0,18.9173,18.9222,18.9124,18.9173,177800.0
2011-04-04 12:25:00,38.6,38.65,38.58,38.59,155600.0,18.9173,18.9418,18.9075,18.9124,155600.0
2011-04-04 12:30:00,38.58,38.59,38.55,38.55,163600.0,18.9075,18.9124,18.8928,18.8928,163600.0
2011-04-04 12:35:00,38.56,38.57,38.52,38.56,66900.0,18.8977,18.9026,18.8781,18.8977,66900.0
2011-04-04 12:40:00,38.56,38.6,38.55,38.59,65600.0,18.8977,18.9173,18.8928,18.9124,65600.0
2011-04-04 12:45:00,38.59,38.6,38.57,38.6,51200.0,18.9124,18.9173,18.9026,18.9173,51200.0
2011-04-04 12:50:00,38.6,38.61,38.59,38.59,80700.0,18.9173,18.9222,18.9124,18.9124,80700.0
2011-04-04 12:55:00,38.59,38.61,38.58,38.61,110000.0,18.9124,18.9222,18.9075,18.9222,110000.0
2011-04-04 13:00:00,38.61,38.63,38.59,38.6,108200.0,18.9222,18.932,18.9124,18.9173,108200.0
2011-04-04 13:05:00,38.6,38.61,38.57,38.6,66500.0,18.9173,18.9222,18.9026,18.9173,66500.0
2011-04-04 13:10:00,38.6,38.61,38.58,38.6,85300.0,18.9173,18.9222,18.9075,18.9173,85300.0
2011-04-04 13:15:00,38.6,38.61,38.58,38.6,106000.0,18.9173,18.9222,18.9075,18.9173,106000.0
2011-04-04 13:20:00,38.59,38.61,38.59,38.59,74900.0,18.9124,18.9222,18.9124,18.9124,74900.0
2011-04-04 13:25:00,38.6,38.61,38.59,38.61,39700.0,18.9173,18.9222,18.9124,18.9222,39700.0
2011-04-04 13:30:00,38.61,38.62,38.56,38.57,92100.0,18.9222,18.9271,18.8977,18.9026,92100.0
2011-04-04 13:35:00,38.57,38.6,38.56,38.6,37800.0,18.9026,18.9173,18.8977,18.9173,37800.0
2011-04-04 13:40:00,38.59,38.59,38.55,38.58,135600.0,18.9124,18.9124,18.8928,18.9075,135600.0
2011-04-04 13:45:00,38.58,38.61,38.58,38.61,52200.0,18.9075,18.9222,18.9075,18.9222,52200.0
2011-04-04 13:50:00,38.61,38.61,38.56,38.58,136100.0,18.9222,18.9222,18.8977,18.9075,136100.0
2011-04-04 13:55:00,38.59,38.6,38.58,38.6,37900.0,18.9124,18.9173,18.9075,18.9173,37900.0
2011-04-04 14:00:00,38.59,38.6,38.56,38.59,89000.0,18.9124,18.9173,18.8977,18.9124,89000.0
2011-04-04 14:05:00,38.6,38.61,38.58,38.6,126500.0,18.9173,18.9222,18.9075,18.9173,126500.0
2011-04-04 14:10:00,38.6,38.6,38.59,38.6,39900.0,18.9173,18.9173,18.9124,18.9173,39900.0
2011-04-04 14:15:00,38.6,38.61,38.59,38.6,111900.0,18.9173,18.9222,18.9124,18.9173,111900.0
2011-04-04 14:20:00,38.6,38.6,38.59,38.59,68100.0,18.9173,18.9173,18.9124,18.9124,68100.0
2011-04-04 14:25:00,38.6,38.61,38.59,38.6,100400.0,18.9173,18.9222,18.9124,18.9173,100400.0
2011-04-04 14:30:00,38.6,38.61,38.58,38.58,74800.0,18.9173,18.9222,18.9075,18.9075,74800.0
2011-04-04 14:35:00,38.58,38.59,38.58,38.58,32900.0,18.9075,18.9124,18.9075,18.9075,32900.0
2011-04-04 14:40:00,38.59,38.6,38.58,38.6,72100.0,18.9124,18.9173,18.9075,18.9173,72100.0
2011-04-04 14:45:00,38.6,38.61,38.59,38.59,124800.0,18.9173,18.9222,18.9124,18.9124,124800.0
2011-04-04 14:50:00,38.6,38.61,38.59,38.6,92400.0,18.9173,18.9222,18.9124,18.9173,92400.0
2011-04-04 14:55:00,38.6,38.61,38.59,38.61,100100.0,18.9173,18.9222,18.9124,18.9222,100100.0
2011-04-04 15:00:00,38.61,38.61,38.58,38.61,180900.0,18.9222,18.9222,18.9075,18.9222,180900.0
2011-04-04 15:05:00,38.61,38.61,38.57,38.58,144000.0,18.9222,18.9222,18.9026,18.9075,144000.0
2011-04-04 15:10:00,38.58,38.61,38.58,38.59,154800.0,18.9075,18.9222,18.9075,18.9124,154800.0
2011-04-04 15:15:00,38.6,38.61,38.59,38.61,124000.0,18.9173,18.9222,18.9124,18.9222,124000.0
2011-04-04 15:20:00,38.61,38.63,38.59,38.6,233700.0,18.9222,18.932,18.9124,18.9173,233700.0
2011-04-04 15:25:00,38.6,38.61,38.57,38.6,178800.0,18.9173,18.9222,18.9026,18.9173,178800.0
2011-04-04 15:30:00,38.6,38.63,38.59,38.6,198000.0,18.9173,18.932,18.9124,18.9173,198000.0
2011-04-04 15:35:00,38.59,38.61,38.58,38.61,187000.0,18.9124,18.9222,18.9075,18.9222,187000.0
2011-04-04 15:40:00,38.61,38.65,38.6,38.63,210800.0,18.9222,18.9418,18.9173,18.932,210800.0
2011-04-04 15:45:00,38.64,38.65,38.61,38.61,241900.0,18.9369,18.9418,18.9222,18.9222,241900.0
2011-04-04 15:50:00,38.61,38.64,38.59,38.59,301900.0,18.9222,18.9369,18.9124,18.9124,301900.0
2011-04-04 15:55:00,38.59,38.63,38.59,38.6,518200.0,18.9124,18.932,18.9124,18.9173,518200.0
2011-04-05 09:30:00,38.63,38.7,38.51,38.54,295600.0,18.932,18.9663,18.8732,18.8879,295600.0
2011-04-05 09:35:00,38.53,38.58,38.5,38.51,198400.0,18.883,18.9075,18.8683,18.8732,198400.0
2011-04-05 09:40:00,38.51,38.51,38.38,38.44,263200.0,18.8732,18.8732,18.8095,18.8389,263200.0
2011-04-05 09:45:00,38.44,38.47,38.41,38.41,147300.0,18.8389,18.8536,18.8242,18.8242,147300.0
2011-04-05 09:50:00,38.41,38.42,38.32,38.34,314800.0,18.8242,18.8291,18.78,18.7898,314800.0
2011-04-05 09:55:00,38.34,38.4,38.3,38.33,355800.0,18.7898,18.8193,18.7702,18.7849,355800.0
2011-04-05 10:00:00,38.33,38.38,38.27,38.36,317700.0,18.7849,18.8095,18.7555,18.7996,317700.0
2011-04-05 10:05:00,38.36,38.45,38.35,38.4,184800.0,18.7996,18.8438,18.7947,18.8193,184800.0
2011-04-05 10:10:00,38.41,38.45,38.4,38.41,137500.0,18.8242,18.8438,18.8193,18.8242,137500.0
2011-04-05 10:15:00,38.42,38.45,38.4,38.43,172200.0,18.8291,18.8438,18.8193,18.834,172200.0
2011-04-05 10:20:00,38.43,38.47,38.4,38.45,191200.0,18.834,18.8536,18.8193,18.8438,191200.0
2011-04-05 10:25:00,38.46,38.49,38.44,38.48,126700.0,18.8487,18.8634,18.8389,18.8585,126700.0
2011-04-05 10:30:00,38.48,38.52,38.48,38.5,139800.0,18.8585,18.8781,18.8585,18.8683,139800.0
2011-04-05 10:35:00,38.49,38.53,38.48,38.49,175200.0,18.8634,18.883,18.8585,18.8634,175200.0
2011-04-05 10:40:00,38.5,38.52,38.49,38.51,112200.0,18.8683,18.8781,18.8634,18.8732,112200.0
2011-04-05 10:45:00,38.51,38.58,38.49,38.51,217700.0,18.8732,18.9075,18.8634,18.8732,217700.0
2011-04-05 10:50:00,38.51,38.52,38.49,38.5,72500.0,18.8732,18.8781,18.8634,18.8683,72500.0
2011-04-05 10:55:00,38.5,38.52,38.48,38.51,108100.0,18.8683,18.8781,18.8585,18.8732,108100.0
2011-04-05 11:00:00,38.52,38.53,38.51,38.52,44500.0,18.8781,18.883,18.8732,18.8781,44500.0
2011-04-05 11:05:00,38.53,38.53,38.45,38.47,144200.0,18.883,18.883,18.8438,18.8536,144200.0
2011-04-05 11:10:00,38.47,38.49,38.44,38.49,144300.0,18.8536,18.8634,18.8389,18.8634,144300.0
2011-04-05 11:15:00,38.49,38.5,38.46,38.49,119300.0,18.8634,18.8683,18.8487,18.8634,119300.0
2011-04-05 11:20:00,38.5,38.5,38.47,38.49,45800.0,18.8683,18.8683,18.8536,18.8634,45800.0
2011-04-05 11:25:00,38.49,38.49,38.45,38.47,80400.0,18.8634,18.8634,18.8438,18.8536,80400.0
2011-04-05 11:30:00,38.47,38.47,38.42,38.45,79200.0,18.8536,18.8536,18.8291,18.8438,79200.0
2011-04-05 11:35:00,38.45,38.47,38.43,38.46,142600.0,18.8438,18.8536,18.834,18.8487,142600.0
2011-04-05 11:40:00,38.45,38.47,38.44,38.45,65800.0,18.8438,18.8536,18.8389,18.8438,65800.0
2011-04-05 11:45:00,38.46,38.46,38.38,38.38,185300.0,18.8487,18.8487,18.8095,18.8095,185300.0
2011-04-05 11:50:00,38.39,38.39,38.36,38.39,93800.0,18.8144,18.8144,18.7996,18.8144,93800.0
2011-04-05 11:55:00,38.39,38.46,38.39,38.44,149800.0,18.8144,18.8487,18.8144,18.8389,149800.0
2011-04-05 12:00:00,38.44,38.46,38.43,38.46,114800.0,18.8389,18.8487,18.834,18.8487,114800.0
2011-04-05 12:05:00,38.45,38.47,38.43,38.45,77700.0,18.8438,18.8536,18.834,18.8438,77700.0
2011-04-05 12:10:00,38.45,38.46,38.43,38.43,58800.0,18.8438,18.8487,18.834,18.834,58800.0
2011-04-05 12:15:00,38.44,38.44,38.41,38.43,58700.0,18.8389,18.8389,18.8242,18.834,58700.0
2011-04-05 12:20:00,38.43,38.43,38.39,38.39,71400.0,18.834,18.834,18.8144,18.8144,71400.0
2011-04-05 12:25:00,38.39,38.46,38.38,38.45,115000.0,18.8144,18.8487,18.8095,18.8438,115000.0
2011-04-05 12:30:00,38.46,38.47,38.44,38.44,62200.0,18.8487,18.8536,18.8389,18.8389,62200.0
2011-04-05 12:35:00,38.45,38.45,38.42,38.43,64600.0,18.8438,18.8438,18.8291,18.834,64600.0
2011-04-05 12:40:00,38.43,38.45,38.41,38.43,95500.0,18.834,18.8438,18.8242,18.834,95500.0
2011-04-05 12:45:00,38.43,38.45,38.41,38.43,86200.0,18.834,18.8438,18.8242,18.834,86200.0
2011-04-05 12:50:00,38.44,38.46,38.43,38.46,70500.0,18.8389,18.8487,18.834,18.8487,70500.0
2011-04-05 12:55:00,38.45,38.49,38.45,38.49,74000.0,18.8438,18.8634,18.8438,18.8634,74000.0
2011-04-05 13:00:00,38.49,38.49,38.45,38.47,75000.0,18.8634,18.8634,18.8438,18.8536,75000.0
2011-04-05 13:05:00,38.48,38.48,38.43,38.43,105700.0,18.8585,18.8585,18.834,18.834,105700.0
2011-04-05 13:10:00,38.43,38.48,38.43,38.47,111600.0,18.834,18.8585,18.834,18.8536,111600.0
2011-04-05 13:15:00,38.47,38.47,38.44,38.45,82000.0,18.8536,18.8536,18.8389,18.8438,82000.0
2011-04-05 13:20:00,38.44,38.48,38.44,38.47,65500.0,18.8389,18.8585,18.8389,18.8536,65500.0
2011-04-05 13:25:00,38.47,38.49,38.45,38.46,69900.0,18.8536,18.8634,18.8438,18.8487,69900.0
2011-04-05 13:30:00,38.46,38.47,38.44,38.44,53400.0,18.8487,18.8536,18.8389,18.8389,53400.0
2011-04-05 13:35:00,38.45,38.47,38.44,38.45,67900.0,18.8438,18.8536,18.8389,18.8438,67900.0
2011-04-05 13:40:00,38.45,38.5,38.44,38.5,265500.0,18.8438,18.8683,18.8389,18.8683,265500.0
2011-04-05 13:45:00,38.49,38.53,38.47,38.48,210100.0,18.8634,18.883,18.8536,18.8585,210100.0
2011-04-05 13:50:00,38.48,38.51,38.47,38.51,97200.0,18.8585,18.8732,18.8536,18.8732,97200.0
2011-04-05 13:55:00,38.51,38.52,38.5,38.51,91500.0,18.8732,18.8781,18.8683,18.8732,91500.0
2011-04-05 14:00:00,38.5,38.55,38.5,38.5,167500.0,18.8683,18.8928,18.8683,18.8683,167500.0
2011-04-05 14:05:00,38.5,38.52,38.5,38.52,196100.0,18.8683,18.8781,18.8683,18.8781,196100.0
2011-04-05 14:10:00,38.52,38.53,38.5,38.51,97600.0,18.8781,18.883,18.8683,18.8732,97600.0
2011-04-05 14:15:00,38.5,38.52,38.49,38.51,181700.0,18.8683,18.8781,18.8634,18.8732,181700.0
2011-04-05 14:20:00,38.52,38.53,38.49,38.49,228300.0,18.8781,18.883,18.8634,18.8634,228300.0
2011-04-05 14:25:00,38.49,38.5,38.48,38.49,66800.0,18.8634,18.8683,18.8585,18.8634,66800.0
2011-04-05 14:30:00,38.49,38.5,38.44,38.44,148800.0,18.8634,18.8683,18.8389,18.8389,148800.0
2011-04-05 14:35:00,38.44,38.47,38.44,38.44,176700.0,18.8389,18.8536,18.8389,18.8389,176700.0
2011-04-05 14:40:00,38.45,38.46,38.43,38.44,110400.0,18.8438,18.8487,18.834,18.8389,110400.0
2011-04-05 14:45:00,38.44,38.45,38.43,38.43,93900.0,18.8389,18.8438,18.834,18.834,93900.0
2011-04-05 14:50:00,38.43,38.44,38.4,38.42,102400.0,18.834,18.8389,18.8193,18.8291,102400.0
2011-04-05 14:55:00,38.42,38.43,38.4,38.43,196400.0,18.8291,18.834,18.8193,18.834,196400.0
2011-04-05 15:00:00,38.43,38.45,38.41,38.43,120800.0,18.834,18.8438,18.8242,18.834,120800.0
2011-04-05 15:05:00,38.42,38.45,38.38,38.39,184600.0,18.8291,18.8438,18.8095,18.8144,184600.0
2011-04-05 15:10:00,38.39,38.4,38.34,38.37,216800.0,18.8144,18.8193,18.7898,18.8045,216800.0
2011-04-05 15:15:00,38.37,38.4,38.35,38.4,154800.0,18.8045,18.8193,18.7947,18.8193,154800.0
2011-04-05 15:20:00,38.4,38.42,38.38,38.4,161300.0,18.8193,18.8291,18.8095,18.8193,161300.0
2011-04-05 15:25:00,38.4,38.41,38.37,38.38,155400.0,18.8193,18.8242,18.8045,18.8095,155400.0
2011-04-05 15:30:00,38.38,38.39,38.35,38.35,328200.0,18.8095,18.8144,18.7947,18.7947,328200.0
2011-04-05 15:35:00,38.35,38.4,38.34,38.39,186700.0,18.7947,18.8193,18.7898,18.8144,186700.0
2011-04-05 15:40:00,38.39,38.41,38.39,38.41,276700.0,18.8144,18.8242,18.8144,18.8242,276700.0
2011-04-05 15:45:00,38.41,38.41,38.39,38.4,336300.0,18.8242,18.8242,18.8144,18.8193,336300.0
2011-04-05 15:50:00,38.39,38.41,38.36,38.36,433300.0,18.8144,18.8242,18.7996,18.7996,433300.0
2011-04-05 15:55:00,38.37,38.39,38.36,38.38,584000.0,18.8045,18.8144,18.7996,18.8095,584000.0
2011-04-06 09:30:00,37.94,37.98,37.8,37.86,586000.0,18.8333,18.8532,18.7638,18.7936,586000.0
2011-04-06 09:35:00,37.85,37.97,37.82,37.9,360600.0,18.7886,18.8482,18.7737,18.8134,360600.0
2011-04-06 09:40:00,37.9,37.95,37.87,37.91,307100.0,18.8134,18.8383,18.7985,18.8184,307100.0
2011-04-06 09:45:00,37.91,37.94,37.84,37.86,300100.0,18.8184,18.8333,18.7837,18.7936,300100.0
2011-04-06 09:50:00,37.85,37.88,37.77,37.78,337400.0,18.7886,18.8035,18.7489,18.7539,337400.0
2011-04-06 09:55:00,37.78,37.87,37.73,37.85,316100.0,18.7539,18.7985,18.7291,18.7886,316100.0
2011-04-06 10:00:00,37.85,37.86,37.79,37.84,304200.0,18.7886,18.7936,18.7588,18.7837,304200.0
2011-04-06 10:05:00,37.86,37.87,37.81,37.82,190900.0,18.7936,18.7985,18.7688,18.7737,190900.0
2011-04-06 10:10:00,37.83,37.86,37.8,37.82,220600.0,18.7787,18.7936,18.7638,18.7737,220600.0
2011-04-06 10:15:00,37.82,37.83,37.75,37.75,232600.0,18.7737,18.7787,18.739,18.739,232600.0
2011-04-06 10:20:00,37.76,37.76,37.68,37.72,317900.0,18.7439,18.7439,18.7042,18.7241,317900.0
2011-04-06 10:25:00,37.73,37.81,37.7,37.8,200200.0,18.7291,18.7688,18.7142,18.7638,200200.0
2011-04-06 10:30:00,37.79,37.8,37.73,37.79,202000.0,18.7588,18.7638,18.7291,18.7588,202000.0
2011-04-06 10:35:00,37.79,37.86,37.77,37.84,156000.0,18.7588,18.7936,18.7489,18.7837,156000.0
2011-04-06 10:40:00,37.84,37.87,37.81,37.81,163400.0,18.7837,18.7985,18.7688,18.7688,163400.0
2011-04-06 10:45:00,37.81,37.82,37.79,37.81,111000.0,18.7688,18.7737,18.7588,18.7688,111000.0
2011-04-06 10:50:00,37.81,37.86,37.8,37.85,224400.0,18.7688,18.7936,18.7638,18.7886,224400.0
2011-04-06 10:55:00,37.84,37.85,37.77,37.83,228400.0,18.7837,18.7886,18.7489,18.7787,228400.0
2011-04-06 11:00:00,37.83,37.83,37.78,37.81,108200.0,18.7787,18.7787,18.7539,18.7688,108200.0
2011-04-06 11:05:00,37.81,37.83,37.8,37.81,132300.0,18.7688,18.7787,18.7638,18.7688,132300.0
2011-04-06 11:10:00,37.81,37.83,37.8,37.82,100200.0,18.7688,18.7787,18.7638,18.7737,100200.0
2011-04-06 11:15:00,37.81,37.83,37.81,37.83,141300.0,18.7688,18.7787,18.7688,18.7787,141300.0
2011-04-06 11:20:00,37.82,37.85,37.82,37.85,191900.0,18.7737,18.7886,18.7737,18.7886,191900.0
2011-04-06 11:25:00,37.84,37.84,37.81,37.82,201900.0,18.7837,18.7837,18.7688,18.7737,201900.0
2011-04-06 11:30:00,37.82,37.83,37.78,37.79,96400.0,18.7737,18.7787,18.7539,18.7588,96400.0
2011-04-06 11:35:00,37.79,37.79,37.75,37.76,207700.0,18.7588,18.7588,18.739,18.7439,207700.0
2011-04-06 11:40:00,37.78,37.8,37.77,37.78,78400.0,18.7539,18.7638,18.7489,18.7539,78400.0
2011-04-06 11:45:00,37.77,37.81,37.77,37.81,103300.0,18.7489,18.7688,18.7489,18.7688,103300.0
2011-04-06 11:50:00,37.8,37.87,37.8,37.86,193700.0,18.7638,18.7985,18.7638,18.7936,193700.0
2011-04-06 11:55:00,37.86,37.86,37.82,37.83,117200.0,18.7936,18.7936,18.7737,18.7787,117200.0
2011-04-06 12:00:00,37.82,37.89,37.81,37.84,198500.0,18.7737,18.8085,18.7688,18.7837,198500.0
2011-04-06 12:05:00,37.84,37.84,37.8,37.8,80600.0,18.7837,18.7837,18.7638,18.7638,80600.0
2011-04-06 12:10:00,37.8,37.81,37.78,37.79,114300.0,18.7638,18.7688,18.7539,18.7588,114300.0
2011-04-06 12:15:00,37.8,37.84,37.77,37.83,149800.0,18.7638,18.7837,18.7489,18.7787,149800.0
2011-04-06 12:20:00,37.83,37.89,37.83,37.87,322000.0,18.7787,18.8085,18.7787,18.7985,322000.0
2011-04-06 12:25:00,37.87,37.9,37.86,37.87,140100.0,18.7985,18.8134,18.7936,18.7985,140100.0
2011-04-06 12:30:00,37.87,37.88,37.82,37.84,134700.0,18.7985,18.8035,18.7737,18.7837,134700.0
2011-04-06 12:35:00,37.84,37.89,37.83,37.85,178800.0,18.7837,18.8085,18.7787,18.7886,178800.0
2011-04-06 12:40:00,37.86,37.86,37.84,37.85,104000.0,18.7936,18.7936,18.7837,18.7886,104000.0
2011-04-06 12:45:00,37.84,37.86,37.83,37.84,104600.0,18.7837,18.7936,18.7787,18.7837,104600.0
2011-04-06 12:50:00,37.84,37.86,37.83,37.85,110100.0,18.7837,18.7936,18.7787,18.7886,110100.0
2011-04-06 12:55:00,37.84,37.87,37.83,37.86,100100.0,18.7837,18.7985,18.7787,18.7936,100100.0
2011-04-06 13:00:00,37.86,37.87,37.85,37.87,44700.0,18.7936,18.7985,18.7886,18.7985,44700.0
2011-04-06 13:05:00,37.87,37.87,37.86,37.87,46000.0,18.7985,18.7985,18.7936,18.7985,46000.0
2011-04-06 13:10:00,37.87,37.9,37.86,37.89,73700.0,18.7985,18.8134,18.7936,18.8085,73700.0
2011-04-06 13:15:00,37.89,37.89,37.86,37.86,65900.0,18.8085,18.8085,18.7936,18.7936,65900.0
2011-04-06 13:20:00,37.86,37.87,37.85,37.86,71500.0,18.7936,18.7985,18.7886,18.7936,71500.0
2011-04-06 13:25:00,37.86,37.87,37.85,37.87,52000.0,18.7936,18.7985,18.7886,18.7985,52000.0
2011-04-06 13:30:00,37.87,37.89,37.86,37.89,89300.0,18.7985,18.8085,18.7936,18.8085,89300.0
2011-04-06 13:35:00,37.88,37.89,37.86,37.86,34000.0,18.8035,18.8085,18.7936,18.7936,34000.0
2011-04-06 13:40:00,37.87,37.87,37.83,37.83,99500.0,18.7985,18.7985,18.7787,18.7787,99500.0
2011-04-06 13:45:00,37.84,37.84,37.83,37.84,20900.0,18.7837,18.7837,18.7787,18.7837,20900.0
2011-04-06 13:50:00,37.84,37.88,37.83,37.87,52200.0,18.7837,18.8035,18.7787,18.7985,52200.0
2011-04-06 13:55:00,37.88,37.89,37.85,37.89,47200.0,18.8035,18.8085,18.7886,18.8085,47200.0
2011-04-06 14:00:00,37.89,37.89,37.86,37.87,52700.0,18.8085,18.8085,18.7936,18.7985,52700.0
2011-04-06 14:05:00,37.86,37.87,37.82,37.82,126000.0,18.7936,18.7985,18.7737,18.7737,126000.0
2011-04-06 14:10:00,37.82,37.85,37.82,37.83,85100.0,18.7737,18.7886,18.7737,18.7787,85100.0
2011-04-06 14:15:00,37.84,37.85,37.82,37.83,68200.0,18.7837,18.7886,18.7737,18.7787,68200.0
2011-04-06 14:20:00,37.84,37.84,37.78,37.79,85900.0,18.7837,18.7837,18.7539,18.7588,85900.0
2011-04-06 14:25:00,37.78,37.79,37.75,37.77,187600.0,18.7539,18.7588,18.739,18.7489,187600.0
2011-04-06 14:30:00,37.77,37.8,37.77,37.78,64400.0,18.7489,18.7638,18.7489,18.7539,64400.0
2011-04-06 14:35:00,37.78,37.8,37.78,37.79,77700.0,18.7539,18.7638,18.7539,18.7588,77700.0
2011-04-06 14:40:00,37.79,37.8,37.78,37.78,57800.0,18.7588,18.7638,18.7539,18.7539,57800.0
2011-04-06 14:45:00,37.79,37.8,37.75,37.75,171500.0,18.7588,18.7638,18.739,18.739,171500.0
2011-04-06 14:50:00,37.75,37.8,37.75,37.79,151900.0,18.739,18.7638,18.739,18.7588,151900.0
2011-04-06 14:55:00,37.78,37.82,37.78,37.8,115700.0,18.7539,18.7737,18.7539,18.7638,115700.0
2011-04-06 15:00:00,37.79,37.82,37.79,37.82,130000.0,18.7588,18.7737,18.7588,18.7737,130000.0
2011-04-06 15:05:00,37.82,37.85,37.81,37.81,101600.0,18.7737,18.7886,18.7688,18.7688,101600.0
2011-04-06 15:10:00,37.81,37.82,37.79,37.79,143400.0,18.7688,18.7737,18.7588,18.7588,143400.0
2011-04-06 15:15:00,37.79,37.83,37.79,37.83,79700.0,18.7588,18.7787,18.7588,18.7787,79700.0
2011-04-06 15:20:00,37.83,37.83,37.8,37.82,94400.0,18.7787,18.7787,18.7638,18.7737,94400.0
2011-04-06 15:25:00,37.82,37.83,37.8,37.81,188200.0,18.7737,18.7787,18.7638,18.7688,188200.0
2011-04-06 15:30:00,37.81,37.81,37.78,37.79,85100.0,18.7688,18.7688,18.7539,18.7588,85100.0
2011-04-06 15:35:00,37.79,37.81,37.78,37.79,122300.0,18.7588,18.7688,18.7539,18.7588,122300.0
2011-04-06 15:40:00,37.8,37.82,37.78,37.8,259100.0,18.7638,18.7737,18.7539,18.7638,259100.0
2011-04-06 15:45:00,37.81,37.85,37.8,37.85,232500.0,18.7688,18.7886,18.7638,18.7886,232500.0
2011-04-06 15:50:00,37.84,37.85,37.8,37.84,240900.0,18.7837,18.7886,18.7638,18.7837,240900.0
2011-04-06 15:55:00,37.83,37.86,37.83,37.84,383200.0,18.7787,18.7936,18.7787,18.7837,383200.0
2011-04-07 09:30:00,37.88,37.9,37.74,37.86,294900.0,18.8035,18.8134,18.734,18.7936,294900.0
2011-04-07 09:35:00,37.85,37.87,37.82,37.84,219700.0,18.7886,18.7985,18.7737,18.7837,219700.0
2011-04-07 09:40:00,37.84,37.84,37.8,37.82,135400.0,18.7837,18.7837,18.7638,18.7737,135400.0
2011-04-07 09:45:00,37.82,37.85,37.75,37.81,276200.0,18.7737,18.7886,18.739,18.7688,276200.0
2011-04-07 09:50:00,37.8,37.85,37.79,37.8,170500.0,18.7638,18.7886,18.7588,18.7638,170500.0
2011-04-07 09:55:00,37.8,37.8,37.73,37.74,219600.0,18.7638,18.7638,18.7291,18.734,219600.0
2011-04-07 10:00:00,37.75,37.8,37.74,37.8,196900.0,18.739,18.7638,18.734,18.7638,196900.0
2011-04-07 10:05:00,37.79,37.79,37.67,37.69,245000.0,18.7588,18.7588,18.6993,18.7092,245000.0
2011-04-07 10:10:00,37.69,37.72,37.6,37.62,315100.0,18.7092,18.7241,18.6645,18.6745,315100.0
2011-04-07 10:15:00,37.62,37.67,37.58,37.65,197900.0,18.6745,18.6993,18.6546,18.6893,197900.0
2011-04-07 10:20:00,37.65,37.65,37.6,37.62,158000.0,18.6893,18.6893,18.6645,18.6745,158000.0
2011-04-07 10:25:00,37.62,37.64,37.58,37.59,149100.0,18.6745,18.6844,18.6546,18.6596,149100.0
2011-04-07 10:30:00,37.58,37.59,37.54,37.55,217900.0,18.6546,18.6596,18.6347,18.6397,217900.0
2011-04-07 10:35:00,37.55,37.55,37.34,37.39,730000.0,18.6397,18.6397,18.5355,18.5603,730000.0
2011-04-07 10:40:00,37.39,37.4,37.26,37.33,708900.0,18.5603,18.5652,18.4957,18.5305,708900.0
2011-04-07 10:45:00,37.32,37.45,37.29,37.43,578200.0,18.5255,18.5901,18.5106,18.5801,578200.0
2011-04-07 10:50:00,37.41,37.48,37.36,37.47,160100.0,18.5702,18.605,18.5454,18.6,160100.0
2011-04-07 10:55:00,37.48,37.53,37.44,37.52,197000.0,18.605,18.6298,18.5851,18.6248,197000.0
2011-04-07 11:00:00,37.53,37.53,37.42,37.45,188600.0,18.6298,18.6298,18.5752,18.5901,188600.0
2011-04-07 11:05:00,37.45,37.49,37.43,37.45,141300.0,18.5901,18.6099,18.5801,18.5901,141300.0
2011-04-07 11:10:00,37.45,37.45,37.4,37.41,138300.0,18.5901,18.5901,18.5652,18.5702,138300.0
2011-04-07 11:15:00,37.41,37.45,37.4,37.44,163400.0,18.5702,18.5901,18.5652,18.5851,163400.0
2011-04-07 11:20:00,37.43,37.47,37.43,37.47,115700.0,18.5801,18.6,18.5801,18.6,115700.0
2011-04-07 11:25:00,37.47,37.53,37.45,37.53,122300.0,18.6,18.6298,18.5901,18.6298,122300.0
2011-04-07 11:30:00,37.53,37.53,37.4,37.4,183900.0,18.6298,18.6298,18.5652,18.5652,183900.0
2011-04-07 11:35:00,37.41,37.45,37.39,37.44,187400.0,18.5702,18.5901,18.5603,18.5851,187400.0
2011-04-07 11:40:00,37.44,37.5,37.43,37.5,143500.0,18.5851,18.6149,18.5801,18.6149,143500.0
2011-04-07 11:45:00,37.5,37.51,37.45,37.47,112800.0,18.6149,18.6198,18.5901,18.6,112800.0
2011-04-07 11:50:00,37.47,37.54,37.46,37.52,89900.0,18.6,18.6347,18.595,18.6248,89900.0
2011-04-07 11:55:00,37.52,37.62,37.51,37.61,91800.0,18.6248,18.6745,18.6198,18.6695,91800.0
2011-04-07 12:00:00,37.61,37.62,37.57,37.59,120000.0,18.6695,18.6745,18.6496,18.6596,120000.0
2011-04-07 12:05:00,37.58,37.66,37.57,37.64,101100.0,18.6546,18.6943,18.6496,18.6844,101100.0
2011-04-07 12:10:00,37.64,37.64,37.59,37.63,69200.0,18.6844,18.6844,18.6596,18.6794,69200.0
2011-04-07 12:15:00,37.62,37.7,37.62,37.67,95100.0,18.6745,18.7142,18.6745,18.6993,95100.0
2011-04-07 12:20:00,37.67,37.69,37.63,37.64,48900.0,18.6993,18.7092,18.6794,18.6844,48900.0
2011-04-07 12:25:00,37.64,37.68,37.64,37.65,111800.0,18.6844,18.7042,18.6844,18.6893,111800.0
2011-04-07 12:30:00,37.65,37.67,37.63,37.65,133000.0,18.6893,18.6993,18.6794,18.6893,133000.0
2011-04-07 12:35:00,37.64,37.7,37.64,37.69,175500.0,18.6844,18.7142,18.6844,18.7092,175500.0
2011-04-07 12:40:00,37.7,37.73,37.69,37.72,90600.0,18.7142,18.7291,18.7092,18.7241,90600.0
2011-04-07 12:45:00,37.71,37.74,37.71,37.72,46600.0,18.7191,18.734,18.7191,18.7241,46600.0
2011-04-07 12:50:00,37.72,37.73,37.69,37.69,87000.0,18.7241,18.7291,18.7092,18.7092,87000.0
2011-04-07 12:55:00,37.7,37.7,37.67,37.68,77300.0,18.7142,18.7142,18.6993,18.7042,77300.0
2011-04-07 13:00:00,37.67,37.69,37.62,37.63,106600.0,18.6993,18.7092,18.6745,18.6794,106600.0
2011-04-07 13:05:00,37.63,37.65,37.63,37.64,120600.0,18.6794,18.6893,18.6794,18.6844,120600.0
2011-04-07 13:10:00,37.63,37.64,37.57,37.58,97100.0,18.6794,18.6844,18.6496,18.6546,97100.0
2011-04-07 13:15:00,37.59,37.61,37.59,37.61,129800.0,18.6596,18.6695,18.6596,18.6695,129800.0
2011-04-07 13:20:00,37.61,37.61,37.59,37.61,70800.0,18.6695,18.6695,18.6596,18.6695,70800.0
2011-04-07 13:25:00,37.61,37.61,37.58,37.58,75100.0,18.6695,18.6695,18.6546,18.6546,75100.0
2011-04-07 13:30:00,37.58,37.59,37.54,37.58,74200.0,18.6546,18.6596,18.6347,18.6546,74200.0
2011-04-07 13:35:00,37.59,37.61,37.57,37.57,69400.0,18.6596,18.6695,18.6496,18.6496,69400.0
2011-04-07 13:40:00,37.57,37.6,37.57,37.59,60600.0,18.6496,18.6645,18.6496,18.6596,60600.0
2011-04-07 13:45:00,37.58,37.59,37.55,37.56,76500.0,18.6546,18.6596,18.6397,18.6447,76500.0
2011-04-07 13:50:00,37.56,37.61,37.56,37.6,50700.0,18.6447,18.6695,18.6447,18.6645,50700.0
2011-04-07 13:55:00,37.6,37.62,37.57,37.59,91400.0,18.6645,18.6745,18.6496,18.6596,91400.0
2011-04-07 14:00:00,37.6,37.65,37.6,37.64,72600.0,18.6645,18.6893,18.6645,18.6844,72600.0
2011-04-07 14:05:00,37.63,37.64,37.58,37.61,100300.0,18.6794,18.6844,18.6546,18.6695,100300.0
2011-04-07 14:10:00,37.62,37.66,37.61,37.64,78300.0,18.6745,18.6943,18.6695,18.6844,78300.0
2011-04-07 14:15:00,37.64,37.68,37.62,37.67,96500.0,18.6844,18.7042,18.6745,18.6993,96500.0
2011-04-07 14:20:00,37.68,37.69,37.65,37.69,122700.0,18.7042,18.7092,18.6893,18.7092,122700.0
2011-04-07 14:25:00,37.7,37.7,37.67,37.67,93000.0,18.7142,18.7142,18.6993,18.6993,93000.0
2011-04-07 14:30:00,37.67,37.7,37.66,37.69,104500.0,18.6993,18.7142,18.6943,18.7092,104500.0
2011-04-07 14:35:00,37.69,37.74,37.69,37.73,122700.0,18.7092,18.734,18.7092,18.7291,122700.0
2011-04-07 14:40:00,37.72,37.74,37.71,37.74,74700.0,18.7241,18.734,18.7191,18.734,74700.0
2011-04-07 14:45:00,37.74,37.74,37.71,37.72,80000.0,18.734,18.734,18.7191,18.7241,80000.0
2011-04-07 14:50:00,37.71,37.77,37.71,37.77,84300.0,18.7191,18.7489,18.7191,18.7489,84300.0
2011-04-07 14:55:00,37.77,37.78,37.74,37.78,103100.0,18.7489,18.7539,18.734,18.7539,103100.0
2011-04-07 15:00:00,37.78,37.78,37.73,37.76,77300.0,18.7539,18.7539,18.7291,18.7439,77300.0
2011-04-07 15:05:00,37.75,37.78,37.74,37.77,93200.0,18.739,18.7539,18.734,18.7489,93200.0
2011-04-07 15:10:00,37.77,37.78,37.73,37.75,96900.0,18.7489,18.7539,18.7291,18.739,96900.0
2011-04-07 15:15:00,37.75,37.81,37.73,37.79,117400.0,18.739,18.7688,18.7291,18.7588,117400.0
2011-04-07 15:20:00,37.79,37.82,37.79,37.8,119500.0,18.7588,18.7737,18.7588,18.7638,119500.0
2011-04-07 15:25:00,37.8,37.8,37.74,37.76,115800.0,18.7638,18.7638,18.734,18.7439,115800.0
2011-04-07 15:30:00,37.76,37.76,37.72,37.72,174200.0,18.7439,18.7439,18.7241,18.7241,174200.0
2011-04-07 15:35:00,37.73,37.73,37.71,37.72,140800.0,18.7291,18.7291,18.7191,18.7241,140800.0
2011-04-07 15:40:00,37.72,37.76,37.69,37.74,333000.0,18.7241,18.7439,18.7092,18.734,333000.0
2011-04-07 15:45:00,37.74,37.77,37.72,37.74,324500.0,18.734,18.7489,18.7241,18.734,324500.0
2011-04-07 15:50:00,37.75,37.76,37.71,37.74,292700.0,18.739,18.7439,18.7191,18.734,292700.0
2011-04-07 15:55:00,37.74,37.77,37.72,37.74,405800.0,18.734,18.7489,18.7241,18.734,405800.0
2011-04-08 09:30:00,37.9,37.9,37.7,37.75,170600.0,18.8134,18.8134,18.7142,18.739,170600.0
2011-04-08 09:35:00,37.75,37.85,37.69,37.74,183500.0,18.739,18.7886,18.7092,18.734,183500.0
2011-04-08 09:40:00,37.74,37.76,37.69,37.75,142700.0,18.734,18.7439,18.7092,18.739,142700.0
2011-04-08 09:45:00,37.74,37.75,37.68,37.72,132500.0,18.734,18.739,18.7042,18.7241,132500.0
2011-04-08 09:50:00,37.72,37.74,37.66,37.66,90400.0,18.7241,18.734,18.6943,18.6943,90400.0
2011-04-08 09:55:00,37.66,37.72,37.66,37.71,94000.0,18.6943,18.7241,18.6943,18.7191,94000.0
2011-04-08 10:00:00,37.71,37.76,37.7,37.76,130400.0,18.7191,18.7439,18.7142,18.7439,130400.0
2011-04-08 10:05:00,37.75,37.77,37.73,37.74,96100.0,18.739,18.7489,18.7291,18.734,96100.0
2011-04-08 10:10:00,37.74,37.75,37.72,37.73,82600.0,18.734,18.739,18.7241,18.7291,82600.0
2011-04-08 10:15:00,37.74,37.75,37.69,37.7,99000.0,18.734,18.739,18.7092,18.7142,99000.0
2011-04-08 10:20:00,37.7,37.71,37.64,37.65,162400.0,18.7142,18.7191,18.6844,18.6893,162400.0
2011-04-08 10:25:00,37.65,37.69,37.62,37.64,141500.0,18.6893,18.7092,18.6745,18.6844,141500.0
2011-04-08 10:30:00,37.64,37.69,37.64,37.64,107300.0,18.6844,18.7092,18.6844,18.6844,107300.0
2011-04-08 10:35:00,37.65,37.69,37.64,37.66,54500.0,18.6893,18.7092,18.6844,18.6943,54500.0
2011-04-08 10:40:00,37.66,37.68,37.64,37.67,114800.0,18.6943,18.7042,18.6844,18.6993,114800.0
2011-04-08 10:45:00,37.66,37.67,37.61,37.62,61100.0,18.6943,18.6993,18.6695,18.6745,61100.0
2011-04-08 10:50:00,37.61,37.63,37.56,37.57,190400.0,18.6695,18.6794,18.6447,18.6496,190400.0
2011-04-08 10:55:00,37.57,37.62,37.56,37.61,131400.0,18.6496,18.6745,18.6447,18.6695,131400.0
2011-04-08 11:00:00,37.61,37.63,37.58,37.63,108900.0,18.6695,18.6794,18.6546,18.6794,108900.0
2011-04-08 11:05:00,37.63,37.69,37.63,37.68,162500.0,18.6794,18.7092,18.6794,18.7042,162500.0
2011-04-08 11:10:00,37.68,37.7,37.67,37.68,109600.0,18.7042,18.7142,18.6993,18.7042,109600.0
2011-04-08 11:15:00,37.69,37.73,37.68,37.7,74400.0,18.7092,18.7291,18.7042,18.7142,74400.0
2011-04-08 11:20:00,37.7,37.76,37.7,37.71,93500.0,18.7142,18.7439,18.7142,18.7191,93500.0
2011-04-08 11:25:00,37.72,37.72,37.66,37.66,101700.0,18.7241,18.7241,18.6943,18.6943,101700.0
2011-04-08 11:30:00,37.66,37.74,37.66,37.73,83100.0,18.6943,18.734,18.6943,18.7291,83100.0
2011-04-08 11:35:00,37.73,37.76,37.73,37.75,55600.0,18.7291,18.7439,18.7291,18.739,55600.0
2011-04-08 11:40:00,37.75,37.76,37.72,37.75,80000.0,18.739,18.7439,18.7241,18.739,80000.0
2011-04-08 11:45:00,37.75,37.76,37.71,37.74,46400.0,18.739,18.7439,18.7191,18.734,46400.0
2011-04-08 11:50:00,37.73,37.74,37.72,37.73,28600.0,18.7291,18.734,18.7241,18.7291,28600.0
2011-04-08 11:55:00,37.73,37.74,37.7,37.72,48900.0,18.7291,18.734,18.7142,18.7241,48900.0
2011-04-08 12:00:00,37.72,37.73,37.7,37.7,53900.0,18.7241,18.7291,18.7142,18.7142,53900.0
2011-04-08 12:05:00,37.7,37.72,37.7,37.7,30400.0,18.7142,18.7241,18.7142,18.7142,30400.0
2011-04-08 12:10:00,37.71,37.72,37.68,37.71,41700.0,18.7191,18.7241,18.7042,18.7191,41700.0
2011-04-08 12:15:00,37.72,37.72,37.7,37.72,31400.0,18.7241,18.7241,18.7142,18.7241,31400.0
2011-04-08 12:20:00,37.71,37.72,37.67,37.68,53100.0,18.7191,18.7241,18.6993,18.7042,53100.0
2011-04-08 12:25:00,37.68,37.71,37.68,37.71,49200.0,18.7042,18.7191,18.7042,18.7191,49200.0
2011-04-08 12:30:00,37.7,37.74,37.69,37.73,93700.0,18.7142,18.734,18.7092,18.7291,93700.0
2011-04-08 12:35:00,37.72,37.74,37.71,37.72,34500.0,18.7241,18.734,18.7191,18.7241,34500.0
2011-04-08 12:40:00,37.71,37.72,37.7,37.71,36500.0,18.7191,18.7241,18.7142,18.7191,36500.0
2011-04-08 12:45:00,37.71,37.73,37.68,37.69,60400.0,18.7191,18.7291,18.7042,18.7092,60400.0
2011-04-08 12:50:00,37.68,37.7,37.67,37.69,161000.0,18.7042,18.7142,18.6993,18.7092,161000.0
2011-04-08 12:55:00,37.7,37.7,37.67,37.69,128400.0,18.7142,18.7142,18.6993,18.7092,128400.0
2011-04-08 13:00:00,37.69,37.71,37.69,37.69,31600.0,18.7092,18.7191,18.7092,18.7092,31600.0
2011-04-08 13:05:00,37.69,37.72,37.68,37.71,115600.0,18.7092,18.7241,18.7042,18.7191,115600.0
2011-04-08 13:10:00,37.71,37.72,37.69,37.7,36800.0,18.7191,18.7241,18.7092,18.7142,36800.0
2011-04-08 13:15:00,37.69,37.72,37.69,37.7,36700.0,18.7092,18.7241,18.7092,18.7142,36700.0
2011-04-08 13:20:00,37.7,37.72,37.69,37.69,31600.0,18.7142,18.7241,18.7092,18.7092,31600.0
2011-04-08 13:25:00,37.69,37.71,37.68,37.69,41600.0,18.7092,18.7191,18.7042,18.7092,41600.0
2011-04-08 13:30:00,37.7,37.71,37.67,37.7,99300.0,18.7142,18.7191,18.6993,18.7142,99300.0
2011-04-08 13:35:00,37.7,37.72,37.69,37.72,37600.0,18.7142,18.7241,18.7092,18.7241,37600.0
2011-04-08 13:40:00,37.72,37.72,37.68,37.69,52200.0,18.7241,18.7241,18.7042,18.7092,52200.0
2011-04-08 13:45:00,37.69,37.71,37.69,37.7,55200.0,18.7092,18.7191,18.7092,18.7142,55200.0
2011-04-08 13:50:00,37.7,37.71,37.69,37.7,28300.0,18.7142,18.7191,18.7092,18.7142,28300.0
2011-04-08 13:55:00,37.7,37.71,37.69,37.7,25000.0,18.7142,18.7191,18.7092,18.7142,25000.0
2011-04-08 14:00:00,37.71,37.71,37.69,37.69,81500.0,18.7191,18.7191,18.7092,18.7092,81500.0
2011-04-08 14:05:00,37.7,37.7,37.68,37.69,138500.0,18.7142,18.7142,18.7042,18.7092,138500.0
2011-04-08 14:10:00,37.7,37.71,37.68,37.69,146500.0,18.7142,18.7191,18.7042,18.7092,146500.0
2011-04-08 14:15:00,37.69,37.7,37.68,37.69,74300.0,18.7092,18.7142,18.7042,18.7092,74300.0
2011-04-08 14:20:00,37.69,37.7,37.67,37.69,156800.0,18.7092,18.7142,18.6993,18.7092,156800.0
2011-04-08 14:25:00,37.69,37.7,37.68,37.69,135700.0,18.7092,18.7142,18.7042,18.7092,135700.0
2011-04-08 14:30:00,37.7,37.71,37.69,37.7,115500.0,18.7142,18.7191,18.7092,18.7142,115500.0
2011-04-08 14:35:00,37.7,37.72,37.68,37.72,191500.0,18.7142,18.7241,18.7042,18.7241,191500.0
2011-04-08 14:40:00,37.72,37.72,37.7,37.7,38900.0,18.7241,18.7241,18.7142,18.7142,38900.0
2011-04-08 14:45:00,37.7,37.71,37.67,37.68,210000.0,18.7142,18.7191,18.6993,18.7042,210000.0
2011-04-08 14:50:00,37.68,37.68,37.64,37.64,65400.0,18.7042,18.7042,18.6844,18.6844,65400.0
2011-04-08 14:55:00,37.65,37.66,37.59,37.64,188000.0,18.6893,18.6943,18.6596,18.6844,188000.0
2011-04-08 15:00:00,37.64,37.64,37.59,37.61,156400.0,18.6844,18.6844,18.6596,18.6695,156400.0
2011-04-08 15:05:00,37.62,37.64,37.58,37.6,173900.0,18.6745,18.6844,18.6546,18.6645,173900.0
2011-04-08 15:10:00,37.59,37.64,37.59,37.6,185600.0,18.6596,18.6844,18.6596,18.6645,185600.0
2011-04-08 15:15:00,37.61,37.63,37.58,37.6,118300.0,18.6695,18.6794,18.6546,18.6645,118300.0
2011-04-08 15:20:00,37.6,37.61,37.58,37.59,133500.0,18.6645,18.6695,18.6546,18.6596,133500.0
2011-04-08 15:25:00,37.59,37.63,37.58,37.63,160200.0,18.6596,18.6794,18.6546,18.6794,160200.0
2011-04-08 15:30:00,37.63,37.68,37.62,37.64,149900.0,18.6794,18.7042,18.6745,18.6844,149900.0
2011-04-08 15:35:00,37.65,37.65,37.62,37.64,123000.0,18.6893,18.6893,18.6745,18.6844,123000.0
2011-04-08 15:40:00,37.64,37.66,37.61,37.66,233500.0,18.6844,18.6943,18.6695,18.6943,233500.0
2011-04-08 15:45:00,37.66,37.7,37.66,37.66,208700.0,18.6943,18.7142,18.6943,18.6943,208700.0
2011-04-08 15:50:00,37.66,37.74,37.66,37.74,202500.0,18.6943,18.734,18.6943,18.734,202500.0
2011-04-08 15:55:00,37.74,37.75,37.7,37.71,411700.0,18.734,18.739,18.7142,18.7191,411700.0
2011-04-11 09:30:00,37.77,37.87,37.72,37.87,396900.0,18.7489,18.7985,18.7241,18.7985,396900.0
2011-04-11 09:35:00,37.86,37.91,37.86,37.88,423200.0,18.7936,18.8184,18.7936,18.8035,423200.0
2011-04-11 09:40:00,37.88,37.95,37.82,37.94,252100.0,18.8035,18.8383,18.7737,18.8333,252100.0
2011-04-11 09:45:00,37.95,37.96,37.91,37.94,311700.0,18.8383,18.8432,18.8184,18.8333,311700.0
2011-04-11 09:50:00,37.94,37.95,37.89,37.93,213600.0,18.8333,18.8383,18.8085,18.8283,213600.0
2011-04-11 09:55:00,37.93,38.0,37.92,38.0,280500.0,18.8283,18.8631,18.8234,18.8631,280500.0
2011-04-11 10:00:00,38.0,38.01,37.89,37.9,243100.0,18.8631,18.868,18.8085,18.8134,243100.0
2011-04-11 10:05:00,37.9,37.95,37.89,37.92,278000.0,18.8134,18.8383,18.8085,18.8234,278000.0
2011-04-11 10:10:00,37.92,37.93,37.9,37.93,305600.0,18.8234,18.8283,18.8134,18.8283,305600.0
2011-04-11 10:15:00,37.93,37.96,37.91,37.91,238000.0,18.8283,18.8432,18.8184,18.8184,238000.0
2011-04-11 10:20:00,37.91,37.92,37.9,37.91,110600.0,18.8184,18.8234,18.8134,18.8184,110600.0
2011-04-11 10:25:00,37.91,37.94,37.86,37.86,110200.0,18.8184,18.8333,18.7936,18.7936,110200.0
2011-04-11 10:30:00,37.86,37.91,37.85,37.9,125600.0,18.7936,18.8184,18.7886,18.8134,125600.0
2011-04-11 10:35:00,37.89,37.93,37.88,37.89,94200.0,18.8085,18.8283,18.8035,18.8085,94200.0
2011-04-11 10:40:00,37.89,37.89,37.82,37.85,138300.0,18.8085,18.8085,18.7737,18.7886,138300.0
2011-04-11 10:45:00,37.86,37.89,37.84,37.88,115400.0,18.7936,18.8085,18.7837,18.8035,115400.0
2011-04-11 10:50:00,37.88,37.89,37.84,37.87,91300.0,18.8035,18.8085,18.7837,18.7985,91300.0
2011-04-11 10:55:00,37.86,37.9,37.85,37.89,65300.0,18.7936,18.8134,18.7886,18.8085,65300.0
2011-04-11 11:00:00,37.9,37.91,37.89,37.9,82000.0,18.8134,18.8184,18.8085,18.8134,82000.0
2011-04-11 11:05:00,37.9,37.91,37.89,37.9,30300.0,18.8134,18.8184,18.8085,18.8134,30300.0
2011-04-11 11:10:00,37.89,37.92,37.89,37.92,61300.0,18.8085,18.8234,18.8085,18.8234,61300.0
2011-04-11 11:15:00,37.91,37.96,37.91,37.95,155700.0,18.8184,18.8432,18.8184,18.8383,155700.0
2011-04-11 11:20:00,37.96,37.96,37.94,37.96,209400.0,18.8432,18.8432,18.8333,18.8432,209400.0
2011-04-11 11:25:00,37.96,37.96,37.92,37.93,137400.0,18.8432,18.8432,18.8234,18.8283,137400.0
2011-04-11 11:30:00,37.93,37.94,37.92,37.92,94000.0,18.8283,18.8333,18.8234,18.8234,94000.0
2011-04-11 11:35:00,37.93,37.95,37.92,37.94,79000.0,18.8283,18.8383,18.8234,18.8333,79000.0
2011-04-11 11:40:00,37.95,37.95,37.91,37.91,42900.0,18.8383,18.8383,18.8184,18.8184,42900.0
2011-04-11 11:45:00,37.91,37.92,37.9,37.9,46100.0,18.8184,18.8234,18.8134,18.8134,46100.0
2011-04-11 11:50:00,37.9,37.93,37.89,37.9,50400.0,18.8134,18.8283,18.8085,18.8134,50400.0
2011-04-11 11:55:00,37.91,37.98,37.9,37.98,113400.0,18.8184,18.8532,18.8134,18.8532,113400.0
2011-04-11 12:00:00,37.98,37.98,37.93,37.95,54300.0,18.8532,18.8532,18.8283,18.8383,54300.0
2011-04-11 12:05:00,37.94,37.96,37.92,37.95,58500.0,18.8333,18.8432,18.8234,18.8383,58500.0
2011-04-11 12:10:00,37.94,37.95,37.91,37.91,32200.0,18.8333,18.8383,18.8184,18.8184,32200.0
2011-04-11 12:15:00,37.91,37.92,37.88,37.89,56600.0,18.8184,18.8234,18.8035,18.8085,56600.0
2011-04-11 12:20:00,37.89,37.94,37.88,37.94,65500.0,18.8085,18.8333,18.8035,18.8333,65500.0
2011-04-11 12:25:00,37.94,37.99,37.93,37.99,108700.0,18.8333,18.8581,18.8283,18.8581,108700.0
2011-04-11 12:30:00,37.99,37.99,37.95,37.97,141000.0,18.8581,18.8581,18.8383,18.8482,141000.0
2011-04-11 12:35:00,37.96,37.98,37.92,37.94,73000.0,18.8432,18.8532,18.8234,18.8333,73000.0
2011-04-11 12:40:00,37.94,37.94,37.91,37.93,62900.0,18.8333,18.8333,18.8184,18.8283,62900.0
2011-04-11 12:45:00,37.92,37.97,37.92,37.97,100600.0,18.8234,18.8482,18.8234,18.8482,100600.0
2011-04-11 12:50:00,37.97,37.98,37.95,37.97,82600.0,18.8482,18.8532,18.8383,18.8482,82600.0
2011-04-11 12:55:00,37.97,37.97,37.93,37.94,145100.0,18.8482,18.8482,18.8283,18.8333,145100.0
2011-04-11 13:00:00,37.94,37.95,37.91,37.94,120800.0,18.8333,18.8383,18.8184,18.8333,120800.0
2011-04-11 13:05:00,37.94,37.96,37.94,37.96,86200.0,18.8333,18.8432,18.8333,18.8432,86200.0
2011-04-11 13:10:00,37.95,37.97,37.93,37.95,85400.0,18.8383,18.8482,18.8283,18.8383,85400.0
2011-04-11 13:15:00,37.94,37.95,37.91,37.92,103800.0,18.8333,18.8383,18.8184,18.8234,103800.0
2011-04-11 13:20:00,37.91,37.93,37.91,37.92,46600.0,18.8184,18.8283,18.8184,18.8234,46600.0
2011-04-11 13:25:00,37.93,37.95,37.92,37.94,57300.0,18.8283,18.8383,18.8234,18.8333,57300.0
2011-04-11 13:30:00,37.94,37.95,37.93,37.94,79700.0,18.8333,18.8383,18.8283,18.8333,79700.0
2011-04-11 13:35:00,37.93,37.94,37.92,37.93,70000.0,18.8283,18.8333,18.8234,18.8283,70000.0
2011-04-11 13:40:00,37.94,37.95,37.91,37.94,67000.0,18.8333,18.8383,18.8184,18.8333,67000.0
2011-04-11 13:45:00,37.95,37.95,37.91,37.91,97800.0,18.8383,18.8383,18.8184,18.8184,97800.0
2011-04-11 13:50:00,37.92,37.95,37.91,37.95,151000.0,18.8234,18.8383,18.8184,18.8383,151000.0
2011-04-11 13:55:00,37.95,37.96,37.94,37.94,92500.0,18.8383,18.8432,18.8333,18.8333,92500.0
2011-04-11 14:00:00,37.95,37.95,37.92,37.94,105000.0,18.8383,18.8383,18.8234,18.8333,105000.0
2011-04-11 14:05:00,37.94,37.96,37.92,37.95,96800.0,18.8333,18.8432,18.8234,18.8383,96800.0
2011-04-11 14:10:00,37.95,37.96,37.94,37.95,141000.0,18.8383,18.8432,18.8333,18.8383,141000.0
2011-04-11 14:15:00,37.94,37.96,37.94,37.95,60900.0,18.8333,18.8432,18.8333,18.8383,60900.0
2011-04-11 14:20:00,37.96,37.98,37.95,37.97,248600.0,18.8432,18.8532,18.8383,18.8482,248600.0
2011-04-11 14:25:00,37.96,37.97,37.96,37.97,50800.0,18.8432,18.8482,18.8432,18.8482,50800.0
2011-04-11 14:30:00,37.97,37.98,37.95,37.96,107200.0,18.8482,18.8532,18.8383,18.8432,107200.0
2011-04-11 14:35:00,37.96,37.96,37.94,37.94,127900.0,18.8432,18.8432,18.8333,18.8333,127900.0
2011-04-11 14:40:00,37.95,37.95,37.94,37.95,107400.0,18.8383,18.8383,18.8333,18.8383,107400.0
2011-04-11 14:45:00,37.94,37.96,37.93,37.93,105900.0,18.8333,18.8432,18.8283,18.8283,105900.0
2011-04-11 14:50:00,37.93,37.95,37.93,37.93,99100.0,18.8283,18.8383,18.8283,18.8283,99100.0
2011-04-11 14:55:00,37.93,37.93,37.87,37.9,138300.0,18.8283,18.8283,18.7985,18.8134,138300.0
2011-04-11 15:00:00,37.9,37.9,37.81,37.82,148800.0,18.8134,18.8134,18.7688,18.7737,148800.0
2011-04-11 15:05:00,37.82,37.84,37.81,37.82,92900.0,18.7737,18.7837,18.7688,18.7737,92900.0
2011-04-11 15:10:00,37.83,37.84,37.81,37.83,105900.0,18.7787,18.7837,18.7688,18.7787,105900.0
2011-04-11 15:15:00,37.84,37.88,37.82,37.84,129000.0,18.7837,18.8035,18.7737,18.7837,129000.0
2011-04-11 15:20:00,37.84,37.88,37.84,37.88,87300.0,18.7837,18.8035,18.7837,18.8035,87300.0
2011-04-11 15:25:00,37.87,37.88,37.87,37.87,49600.0,18.7985,18.8035,18.7985,18.7985,49600.0
2011-04-11 15:30:00,37.87,37.92,37.85,37.89,155500.0,18.7985,18.8234,18.7886,18.8085,155500.0
2011-04-11 15:35:00,37.88,37.9,37.88,37.88,108000.0,18.8035,18.8134,18.8035,18.8035,108000.0
2011-04-11 15:40:00,37.88,37.89,37.85,37.88,183800.0,18.8035,18.8085,18.7886,18.8035,183800.0
2011-04-11 15:45:00,37.88,37.88,37.82,37.87,218800.0,18.8035,18.8035,18.7737,18.7985,218800.0
2011-04-11 15:50:00,37.87,37.89,37.84,37.84,146900.0,18.7985,18.8085,18.7837,18.7837,146900.0
2011-04-11 15:55:00,37.84,37.86,37.81,37.86,709600.0,18.7837,18.7936,18.7688,18.7936,709600.0
2011-04-12 09:30:00,37.54,37.63,37.52,37.58,345000.0,18.6347,18.6794,18.6248,18.6546,345000.0
2011-04-12 09:35:00,37.57,37.7,37.53,37.67,280800.0,18.6496,18.7142,18.6298,18.6993,280800.0
2011-04-12 09:40:00,37.68,37.76,37.62,37.73,194300.0,18.7042,18.7439,18.6745,18.7291,194300.0
2011-04-12 09:45:00,37.73,37.73,37.6,37.63,126100.0,18.7291,18.7291,18.6645,18.6794,126100.0
2011-04-12 09:50:00,37.63,37.72,37.62,37.68,295100.0,18.6794,18.7241,18.6745,18.7042,295100.0
2011-04-12 09:55:00,37.67,37.73,37.67,37.72,220500.0,18.6993,18.7291,18.6993,18.7241,220500.0
2011-04-12 10:00:00,37.72,37.77,37.7,37.75,166400.0,18.7241,18.7489,18.7142,18.739,166400.0
2011-04-12 10:05:00,37.75,37.75,37.65,37.65,146200.0,18.739,18.739,18.6893,18.6893,146200.0
2011-04-12 10:10:00,37.65,37.7,37.64,37.66,109400.0,18.6893,18.7142,18.6844,18.6943,109400.0
2011-04-12 10:15:00,37.66,37.72,37.65,37.68,170200.0,18.6943,18.7241,18.6893,18.7042,170200.0
2011-04-12 10:20:00,37.67,37.69,37.66,37.67,76100.0,18.6993,18.7092,18.6943,18.6993,76100.0
2011-04-12 10:25:00,37.67,37.7,37.65,37.69,109500.0,18.6993,18.7142,18.6893,18.7092,109500.0
2011-04-12 10:30:00,37.68,37.72,37.66,37.71,74900.0,18.7042,18.7241,18.6943,18.7191,74900.0
2011-04-12 10:35:00,37.71,37.72,37.65,37.66,151600.0,18.7191,18.7241,18.6893,18.6943,151600.0
2011-04-12 10:40:00,37.65,37.69,37.64,37.66,106200.0,18.6893,18.7092,18.6844,18.6943,106200.0
2011-04-12 10:45:00,37.66,37.66,37.62,37.65,109200.0,18.6943,18.6943,18.6745,18.6893,109200.0
2011-04-12 10:50:00,37.65,37.65,37.6,37.63,114800.0,18.6893,18.6893,18.6645,18.6794,114800.0
2011-04-12 10:55:00,37.63,37.68,37.61,37.68,150000.0,18.6794,18.7042,18.6695,18.7042,150000.0
2011-04-12 11:00:00,37.68,37.71,37.65,37.67,100500.0,18.7042,18.7191,18.6893,18.6993,100500.0
2011-04-12 11:05:00,37.67,37.71,37.67,37.69,109600.0,18.6993,18.7191,18.6993,18.7092,109600.0
2011-04-12 11:10:00,37.68,37.7,37.62,37.63,175800.0,18.7042,18.7142,18.6745,18.6794,175800.0
2011-04-12 11:15:00,37.63,37.64,37.62,37.64,71700.0,18.6794,18.6844,18.6745,18.6844,71700.0
2011-04-12 11:20:00,37.63,37.68,37.63,37.68,66000.0,18.6794,18.7042,18.6794,18.7042,66000.0
2011-04-12 11:25:00,37.68,37.71,37.67,37.71,81700.0,18.7042,18.7191,18.6993,18.7191,81700.0
2011-04-12 11:30:00,37.71,37.73,37.69,37.72,105500.0,18.7191,18.7291,18.7092,18.7241,105500.0
2011-04-12 11:35:00,37.73,37.75,37.72,37.74,53400.0,18.7291,18.739,18.7241,18.734,53400.0
2011-04-12 11:40:00,37.74,37.74,37.71,37.72,123500.0,18.734,18.734,18.7191,18.7241,123500.0
2011-04-12 11:45:00,37.73,37.74,37.72,37.74,45500.0,18.7291,18.734,18.7241,18.734,45500.0
2011-04-12 11:50:00,37.73,37.74,37.73,37.74,37400.0,18.7291,18.734,18.7291,18.734,37400.0
2011-04-12 11:55:00,37.74,37.75,37.72,37.73,66200.0,18.734,18.739,18.7241,18.7291,66200.0
2011-04-12 12:00:00,37.73,37.75,37.72,37.74,48200.0,18.7291,18.739,18.7241,18.734,48200.0
2011-04-12 12:05:00,37.73,37.75,37.72,37.73,77600.0,18.7291,18.739,18.7241,18.7291,77600.0
2011-04-12 12:10:00,37.73,37.74,37.73,37.73,41800.0,18.7291,18.734,18.7291,18.7291,41800.0
2011-04-12 12:15:00,37.74,37.75,37.69,37.69,74900.0,18.734,18.739,18.7092,18.7092,74900.0
2011-04-12 12:20:00,37.69,37.71,37.66,37.66,73900.0,18.7092,18.7191,18.6943,18.6943,73900.0
2011-04-12 12:25:00,37.66,37.7,37.66,37.69,41600.0,18.6943,18.7142,18.6943,18.7092,41600.0
2011-04-12 12:30:00,37.7,37.7,37.64,37.65,55700.0,18.7142,18.7142,18.6844,18.6893,55700.0
2011-04-12 12:35:00,37.65,37.69,37.65,37.69,28400.0,18.6893,18.7092,18.6893,18.7092,28400.0
2011-04-12 12:40:00,37.69,37.72,37.66,37.72,62900.0,18.7092,18.7241,18.6943,18.7241,62900.0
2011-04-12 12:45:00,37.72,37.74,37.69,37.7,65400.0,18.7241,18.734,18.7092,18.7142,65400.0
2011-04-12 12:50:00,37.71,37.71,37.66,37.66,50600.0,18.7191,18.7191,18.6943,18.6943,50600.0
2011-04-12 12:55:00,37.66,37.68,37.63,37.68,47700.0,18.6943,18.7042,18.6794,18.7042,47700.0
2011-04-12 13:00:00,37.67,37.68,37.63,37.65,111100.0,18.6993,18.7042,18.6794,18.6893,111100.0
2011-04-12 13:05:00,37.65,37.65,37.62,37.64,75100.0,18.6893,18.6893,18.6745,18.6844,75100.0
2011-04-12 13:10:00,37.63,37.65,37.62,37.62,73400.0,18.6794,18.6893,18.6745,18.6745,73400.0
2011-04-12 13:15:00,37.63,37.66,37.63,37.64,94700.0,18.6794,18.6943,18.6794,18.6844,94700.0
2011-04-12 13:20:00,37.64,37.66,37.63,37.65,54600.0,18.6844,18.6943,18.6794,18.6893,54600.0
2011-04-12 13:25:00,37.66,37.68,37.65,37.68,40100.0,18.6943,18.7042,18.6893,18.7042,40100.0
2011-04-12 13:30:00,37.68,37.69,37.67,37.67,161400.0,18.7042,18.7092,18.6993,18.6993,161400.0
2011-04-12 13:35:00,37.66,37.68,37.64,37.65,135700.0,18.6943,18.7042,18.6844,18.6893,135700.0
2011-04-12 13:40:00,37.65,37.66,37.63,37.65,147700.0,18.6893,18.6943,18.6794,18.6893,147700.0
2011-04-12 13:45:00,37.65,37.71,37.64,37.71,54700.0,18.6893,18.7191,18.6844,18.7191,54700.0
2011-04-12 13:50:00,37.71,37.72,37.7,37.72,69700.0,18.7191,18.7241,18.7142,18.7241,69700.0
2011-04-12 13:55:00,37.72,37.76,37.71,37.75,253600.0,18.7241,18.7439,18.7191,18.739,253600.0
2011-04-12 14:00:00,37.75,37.76,37.72,37.72,74900.0,18.739,18.7439,18.7241,18.7241,74900.0
2011-04-12 14:05:00,37.72,37.76,37.69,37.73,125700.0,18.7241,18.7439,18.7092,18.7291,125700.0
2011-04-12 14:10:00,37.72,37.72,37.69,37.7,72300.0,18.7241,18.7241,18.7092,18.7142,72300.0
2011-04-12 14:15:00,37.71,37.76,37.7,37.74,147700.0,18.7191,18.7439,18.7142,18.734,147700.0
2011-04-12 14:20:00,37.73,37.75,37.71,37.73,87100.0,18.7291,18.739,18.7191,18.7291,87100.0
2011-04-12 14:25:00,37.71,37.74,37.7,37.71,75300.0,18.7191,18.734,18.7142,18.7191,75300.0
2011-04-12 14:30:00,37.71,37.72,37.68,37.7,73200.0,18.7191,18.7241,18.7042,18.7142,73200.0
2011-04-12 14:35:00,37.7,37.72,37.69,37.69,52800.0,18.7142,18.7241,18.7092,18.7092,52800.0
2011-04-12 14:40:00,37.69,37.72,37.69,37.69,55000.0,18.7092,18.7241,18.7092,18.7092,55000.0
2011-04-12 14:45:00,37.69,37.7,37.67,37.68,61400.0,18.7092,18.7142,18.6993,18.7042,61400.0
2011-04-12 14:50:00,37.69,37.7,37.67,37.69,88200.0,18.7092,18.7142,18.6993,18.7092,88200.0
2011-04-12 14:55:00,37.68,37.69,37.66,37.67,81900.0,18.7042,18.7092,18.6943,18.6993,81900.0
2011-04-12 15:00:00,37.68,37.69,37.66,37.67,88300.0,18.7042,18.7092,18.6943,18.6993,88300.0
2011-04-12 15:05:00,37.68,37.71,37.67,37.69,91700.0,18.7042,18.7191,18.6993,18.7092,91700.0
2011-04-12 15:10:00,37.7,37.72,37.69,37.72,93300.0,18.7142,18.7241,18.7092,18.7241,93300.0
2011-04-12 15:15:00,37.72,37.72,37.67,37.67,73200.0,18.7241,18.7241,18.6993,18.6993,73200.0
2011-04-12 15:20:00,37.67,37.68,37.6,37.63,133300.0,18.6993,18.7042,18.6645,18.6794,133300.0
2011-04-12 15:25:00,37.64,37.64,37.6,37.63,144000.0,18.6844,18.6844,18.6645,18.6794,144000.0
2011-04-12 15:30:00,37.62,37.63,37.57,37.61,180200.0,18.6745,18.6794,18.6496,18.6695,180200.0
2011-04-12 15:35:00,37.61,37.63,37.6,37.62,79900.0,18.6695,18.6794,18.6645,18.6745,79900.0
2011-04-12 15:40:00,37.62,37.63,37.61,37.63,128800.0,18.6745,18.6794,18.6695,18.6794,128800.0
2011-04-12 15:45:00,37.63,37.63,37.59,37.63,176900.0,18.6794,18.6794,18.6596,18.6794,176900.0
2011-04-12 15:50:00,37.62,37.66,37.61,37.62,243500.0,18.6745,18.6943,18.6695,18.6745,243500.0
2011-04-12 15:55:00,37.61,37.64,37.61,37.64,342700.0,18.6695,18.6844,18.6695,18.6844,342700.0
2011-04-13 09:30:00,37.59,37.78,37.59,37.71,373200.0,18.6596,18.7539,18.6596,18.7191,373200.0
2011-04-13 09:35:00,37.7,37.7,37.62,37.63,202700.0,18.7142,18.7142,18.6745,18.6794,202700.0
2011-04-13 09:40:00,37.62,37.79,37.62,37.78,167400.0,18.6745,18.7588,18.6745,18.7539,167400.0
2011-04-13 09:45:00,37.77,37.8,37.76,37.78,104900.0,18.7489,18.7638,18.7439,18.7539,104900.0
2011-04-13 09:50:00,37.78,37.79,37.77,37.79,71500.0,18.7539,18.7588,18.7489,18.7588,71500.0
2011-04-13 09:55:00,37.78,37.8,37.75,37.8,85000.0,18.7539,18.7638,18.739,18.7638,85000.0
2011-04-13 10:00:00,37.79,37.8,37.77,37.79,126200.0,18.7588,18.7638,18.7489,18.7588,126200.0
2011-04-13 10:05:00,37.79,37.8,37.76,37.77,63600.0,18.7588,18.7638,18.7439,18.7489,63600.0
2011-04-13 10:10:00,37.77,37.8,37.75,37.77,125800.0,18.7489,18.7638,18.739,18.7489,125800.0
2011-04-13 10:15:00,37.77,37.8,37.77,37.8,43600.0,18.7489,18.7638,18.7489,18.7638,43600.0
2011-04-13 10:20:00,37.8,37.84,37.79,37.84,95500.0,18.7638,18.7837,18.7588,18.7837,95500.0
2011-04-13 10:25:00,37.84,37.85,37.83,37.85,83000.0,18.7837,18.7886,18.7787,18.7886,83000.0
2011-04-13 10:30:00,37.85,37.88,37.84,37.87,99800.0,18.7886,18.8035,18.7837,18.7985,99800.0
2011-04-13 10:35:00,37.87,37.89,37.82,37.88,127900.0,18.7985,18.8085,18.7737,18.8035,127900.0
2011-04-13 10:40:00,37.88,37.9,37.87,37.89,97000.0,18.8035,18.8134,18.7985,18.8085,97000.0
2011-04-13 10:45:00,37.89,37.9,37.88,37.9,62600.0,18.8085,18.8134,18.8035,18.8134,62600.0
2011-04-13 10:50:00,37.9,37.9,37.87,37.9,243800.0,18.8134,18.8134,18.7985,18.8134,243800.0
2011-04-13 10:55:00,37.9,37.9,37.86,37.87,228600.0,18.8134,18.8134,18.7936,18.7985,228600.0
2011-04-13 11:00:00,37.87,37.89,37.84,37.89,75500.0,18.7985,18.8085,18.7837,18.8085,75500.0
2011-04-13 11:05:00,37.88,37.9,37.86,37.88,67400.0,18.8035,18.8134,18.7936,18.8035,67400.0
2011-04-13 11:10:00,37.88,37.91,37.84,37.86,164500.0,18.8035,18.8184,18.7837,18.7936,164500.0
2011-04-13 11:15:00,37.86,37.88,37.84,37.87,93100.0,18.7936,18.8035,18.7837,18.7985,93100.0
2011-04-13 11:20:00,37.87,37.88,37.8,37.8,83400.0,18.7985,18.8035,18.7638,18.7638,83400.0
2011-04-13 11:25:00,37.81,37.82,37.77,37.82,76700.0,18.7688,18.7737,18.7489,18.7737,76700.0
2011-04-13 11:30:00,37.81,37.86,37.81,37.84,55800.0,18.7688,18.7936,18.7688,18.7837,55800.0
2011-04-13 11:35:00,37.84,37.84,37.75,37.76,77900.0,18.7837,18.7837,18.739,18.7439,77900.0
2011-04-13 11:40:00,37.76,37.8,37.75,37.75,69000.0,18.7439,18.7638,18.739,18.739,69000.0
2011-04-13 11:45:00,37.75,37.75,37.7,37.7,95800.0,18.739,18.739,18.7142,18.7142,95800.0
2011-04-13 11:50:00,37.71,37.73,37.7,37.73,102900.0,18.7191,18.7291,18.7142,18.7291,102900.0
2011-04-13 11:55:00,37.73,37.73,37.7,37.72,200100.0,18.7291,18.7291,18.7142,18.7241,200100.0
2011-04-13 12:00:00,37.72,37.74,37.71,37.73,75700.0,18.7241,18.734,18.7191,18.7291,75700.0
2011-04-13 12:05:00,37.73,37.74,37.73,37.73,213500.0,18.7291,18.734,18.7291,18.7291,213500.0
2011-04-13 12:10:00,37.73,37.77,37.73,37.77,76800.0,18.7291,18.7489,18.7291,18.7489,76800.0
2011-04-13 12:15:00,37.77,37.8,37.75,37.8,88500.0,18.7489,18.7638,18.739,18.7638,88500.0
2011-04-13 12:20:00,37.8,37.81,37.77,37.78,105500.0,18.7638,18.7688,18.7489,18.7539,105500.0
2011-04-13 12:25:00,37.77,37.79,37.75,37.78,67200.0,18.7489,18.7588,18.739,18.7539,67200.0
2011-04-13 12:30:00,37.78,37.78,37.74,37.75,38500.0,18.7539,18.7539,18.734,18.739,38500.0
2011-04-13 12:35:00,37.74,37.77,37.71,37.75,105900.0,18.734,18.7489,18.7191,18.739,105900.0
2011-04-13 12:40:00,37.74,37.75,37.71,37.71,42800.0,18.734,18.739,18.7191,18.7191,42800.0
2011-04-13 12:45:00,37.72,37.72,37.68,37.71,64700.0,18.7241,18.7241,18.7042,18.7191,64700.0
2011-04-13 12:50:00,37.72,37.75,37.71,37.74,74400.0,18.7241,18.739,18.7191,18.734,74400.0
2011-04-13 12:55:00,37.74,37.79,37.72,37.78,41600.0,18.734,18.7588,18.7241,18.7539,41600.0
2011-04-13 13:00:00,37.79,37.84,37.78,37.82,138800.0,18.7588,18.7837,18.7539,18.7737,138800.0
2011-04-13 13:05:00,37.83,37.83,37.8,37.81,42900.0,18.7787,18.7787,18.7638,18.7688,42900.0
2011-04-13 13:10:00,37.82,37.84,37.8,37.8,36200.0,18.7737,18.7837,18.7638,18.7638,36200.0
2011-04-13 13:15:00,37.81,37.82,37.79,37.79,42500.0,18.7688,18.7737,18.7588,18.7588,42500.0
2011-04-13 13:20:00,37.79,37.82,37.78,37.82,31400.0,18.7588,18.7737,18.7539,18.7737,31400.0
2011-04-13 13:25:00,37.82,37.83,37.77,37.78,75700.0,18.7737,18.7787,18.7489,18.7539,75700.0
2011-04-13 13:30:00,37.79,37.79,37.76,37.77,33000.0,18.7588,18.7588,18.7439,18.7489,33000.0
2011-04-13 13:35:00,37.76,37.77,37.74,37.77,37100.0,18.7439,18.7489,18.734,18.7489,37100.0
2011-04-13 13:40:00,37.77,37.8,37.77,37.8,42500.0,18.7489,18.7638,18.7489,18.7638,42500.0
2011-04-13 13:45:00,37.8,37.8,37.75,37.75,40400.0,18.7638,18.7638,18.739,18.739,40400.0
2011-04-13 13:50:00,37.75,37.76,37.71,37.75,46700.0,18.739,18.7439,18.7191,18.739,46700.0
2011-04-13 13:55:00,37.75,37.75,37.71,37.75,53100.0,18.739,18.739,18.7191,18.739,53100.0
2011-04-13 14:00:00,37.75,37.78,37.73,37.77,94400.0,18.739,18.7539,18.7291,18.7489,94400.0
2011-04-13 14:05:00,37.77,37.77,37.73,37.75,61500.0,18.7489,18.7489,18.7291,18.739,61500.0
2011-04-13 14:10:00,37.75,37.77,37.7,37.71,46800.0,18.739,18.7489,18.7142,18.7191,46800.0
2011-04-13 14:15:00,37.71,37.72,37.66,37.69,120600.0,18.7191,18.7241,18.6943,18.7092,120600.0
2011-04-13 14:20:00,37.69,37.75,37.68,37.74,73400.0,18.7092,18.739,18.7042,18.734,73400.0
2011-04-13 14:25:00,37.74,37.77,37.73,37.76,101600.0,18.734,18.7489,18.7291,18.7439,101600.0
2011-04-13 14:30:00,37.76,37.78,37.74,37.77,64800.0,18.7439,18.7539,18.734,18.7489,64800.0
2011-04-13 14:35:00,37.77,37.79,37.72,37.72,93000.0,18.7489,18.7588,18.7241,18.7241,93000.0
2011-04-13 14:40:00,37.72,37.79,37.72,37.77,89900.0,18.7241,18.7588,18.7241,18.7489,89900.0
2011-04-13 14:45:00,37.79,37.8,37.76,37.8,77200.0,18.7588,18.7638,18.7439,18.7638,77200.0
2011-04-13 14:50:00,37.8,37.82,37.79,37.8,84300.0,18.7638,18.7737,18.7588,18.7638,84300.0
2011-04-13 14:55:00,37.8,37.81,37.78,37.78,73400.0,18.7638,18.7688,18.7539,18.7539,73400.0
2011-04-13 15:00:00,37.79,37.84,37.78,37.81,113800.0,18.7588,18.7837,18.7539,18.7688,113800.0
2011-04-13 15:05:00,37.81,37.82,37.77,37.81,120600.0,18.7688,18.7737,18.7489,18.7688,120600.0
2011-04-13 15:10:00,37.81,37.83,37.79,37.8,94500.0,18.7688,18.7787,18.7588,18.7638,94500.0
2011-04-13 15:15:00,37.8,37.86,37.77,37.86,152000.0,18.7638,18.7936,18.7489,18.7936,152000.0
2011-04-13 15:20:00,37.86,37.86,37.84,37.84,36700.0,18.7936,18.7936,18.7837,18.7837,36700.0
2011-04-13 15:25:00,37.84,37.85,37.8,37.8,92800.0,18.7837,18.7886,18.7638,18.7638,92800.0
2011-04-13 15:30:00,37.81,37.81,37.77,37.77,90300.0,18.7688,18.7688,18.7489,18.7489,90300.0
2011-04-13 15:35:00,37.78,37.78,37.75,37.75,84100.0,18.7539,18.7539,18.739,18.739,84100.0
2011-04-13 15:40:00,37.76,37.81,37.75,37.79,143100.0,18.7439,18.7688,18.739,18.7588,143100.0
2011-04-13 15:45:00,37.78,37.79,37.71,37.71,172300.0,18.7539,18.7588,18.7191,18.7191,172300.0
2011-04-13 15:50:00,37.72,37.72,37.68,37.7,191800.0,18.7241,18.7241,18.7042,18.7142,191800.0
2011-04-13 15:55:00,37.69,37.7,37.69,37.7,413000.0,18.7092,18.7142,18.7092,18.7142,413000.0
2011-04-14 09:30:00,37.79,37.88,37.63,37.71,430700.0,18.7588,18.8035,18.6794,18.7191,430700.0
2011-04-14 09:35:00,37.71,37.86,37.71,37.81,313700.0,18.7191,18.7936,18.7191,18.7688,313700.0
2011-04-14 09:40:00,37.8,37.86,37.76,37.78,257100.0,18.7638,18.7936,18.7439,18.7539,257100.0
2011-04-14 09:45:00,37.79,37.8,37.69,37.76,268500.0,18.7588,18.7638,18.7092,18.7439,268500.0
2011-04-14 09:50:00,37.76,37.76,37.7,37.75,231300.0,18.7439,18.7439,18.7142,18.739,231300.0
2011-04-14 09:55:00,37.75,37.9,37.75,37.81,224900.0,18.739,18.8134,18.739,18.7688,224900.0
2011-04-14 10:00:00,37.81,37.88,37.77,37.79,177000.0,18.7688,18.8035,18.7489,18.7588,177000.0
2011-04-14 10:05:00,37.79,37.81,37.77,37.79,196200.0,18.7588,18.7688,18.7489,18.7588,196200.0
2011-04-14 10:10:00,37.78,37.79,37.71,37.71,279100.0,18.7539,18.7588,18.7191,18.7191,279100.0
2011-04-14 10:15:00,37.71,37.74,37.68,37.72,141600.0,18.7191,18.734,18.7042,18.7241,141600.0
2011-04-14 10:20:00,37.71,37.77,37.71,37.77,176700.0,18.7191,18.7489,18.7191,18.7489,176700.0
2011-04-14 10:25:00,37.76,37.84,37.75,37.84,315200.0,18.7439,18.7837,18.739,18.7837,315200.0
2011-04-14 10:30:00,37.83,37.86,37.78,37.78,124600.0,18.7787,18.7936,18.7539,18.7539,124600.0
2011-04-14 10:35:00,37.78,37.81,37.76,37.76,136300.0,18.7539,18.7688,18.7439,18.7439,136300.0
2011-04-14 10:40:00,37.76,37.79,37.75,37.77,148500.0,18.7439,18.7588,18.739,18.7489,148500.0
2011-04-14 10:45:00,37.76,37.79,37.75,37.75,138400.0,18.7439,18.7588,18.739,18.739,138400.0
2011-04-14 10:50:00,37.75,37.76,37.7,37.71,106200.0,18.739,18.7439,18.7142,18.7191,106200.0
2011-04-14 10:55:00,37.7,37.71,37.63,37.67,197900.0,18.7142,18.7191,18.6794,18.6993,197900.0
2011-04-14 11:00:00,37.67,37.68,37.63,37.67,225300.0,18.6993,18.7042,18.6794,18.6993,225300.0
2011-04-14 11:05:00,37.66,37.68,37.64,37.64,124600.0,18.6943,18.7042,18.6844,18.6844,124600.0
2011-04-14 11:10:00,37.64,37.66,37.63,37.63,119100.0,18.6844,18.6943,18.6794,18.6794,119100.0
2011-04-14 11:15:00,37.64,37.64,37.55,37.57,351000.0,18.6844,18.6844,18.6397,18.6496,351000.0
2011-04-14 11:20:00,37.57,37.57,37.46,37.47,467500.0,18.6496,18.6496,18.595,18.6,467500.0
2011-04-14 11:25:00,37.47,37.5,37.43,37.44,359600.0,18.6,18.6149,18.5801,18.5851,359600.0
2011-04-14 11:30:00,37.45,37.49,37.39,37.43,347600.0,18.5901,18.6099,18.5603,18.5801,347600.0
2011-04-14 11:35:00,37.43,37.44,37.34,37.35,358200.0,18.5801,18.5851,18.5355,18.5404,358200.0
2011-04-14 11:40:00,37.35,37.41,37.34,37.41,204800.0,18.5404,18.5702,18.5355,18.5702,204800.0
2011-04-14 11:45:00,37.4,37.49,37.4,37.48,294500.0,18.5652,18.6099,18.5652,18.605,294500.0
2011-04-14 11:50:00,37.47,37.52,37.44,37.5,225600.0,18.6,18.6248,18.5851,18.6149,225600.0
2011-04-14 11:55:00,37.5,37.53,37.49,37.49,73200.0,18.6149,18.6298,18.6099,18.6099,73200.0
2011-04-14 12:00:00,37.49,37.56,37.49,37.56,167500.0,18.6099,18.6447,18.6099,18.6447,167500.0
2011-04-14 12:05:00,37.56,37.58,37.55,37.57,148000.0,18.6447,18.6546,18.6397,18.6496,148000.0
2011-04-14 12:10:00,37.58,37.58,37.49,37.5,262500.0,18.6546,18.6546,18.6099,18.6149,262500.0
2011-04-14 12:15:00,37.49,37.51,37.48,37.51,133800.0,18.6099,18.6198,18.605,18.6198,133800.0
2011-04-14 12:20:00,37.5,37.56,37.5,37.52,119800.0,18.6149,18.6447,18.6149,18.6248,119800.0
2011-04-14 12:25:00,37.52,37.57,37.52,37.57,113300.0,18.6248,18.6496,18.6248,18.6496,113300.0
2011-04-14 12:30:00,37.56,37.6,37.55,37.57,134400.0,18.6447,18.6645,18.6397,18.6496,134400.0
2011-04-14 12:35:00,37.56,37.61,37.56,37.6,58200.0,18.6447,18.6695,18.6447,18.6645,58200.0
2011-04-14 12:40:00,37.61,37.65,37.6,37.65,63200.0,18.6695,18.6893,18.6645,18.6893,63200.0
2011-04-14 12:45:00,37.64,37.65,37.63,37.65,36400.0,18.6844,18.6893,18.6794,18.6893,36400.0
2011-04-14 12:50:00,37.65,37.66,37.63,37.66,141400.0,18.6893,18.6943,18.6794,18.6943,141400.0
2011-04-14 12:55:00,37.66,37.68,37.64,37.64,139000.0,18.6943,18.7042,18.6844,18.6844,139000.0
2011-04-14 13:00:00,37.64,37.65,37.6,37.61,172700.0,18.6844,18.6893,18.6645,18.6695,172700.0
2011-04-14 13:05:00,37.61,37.61,37.58,37.59,108400.0,18.6695,18.6695,18.6546,18.6596,108400.0
2011-04-14 13:10:00,37.59,37.61,37.57,37.57,55400.0,18.6596,18.6695,18.6496,18.6496,55400.0
2011-04-14 13:15:00,37.58,37.63,37.57,37.63,85800.0,18.6546,18.6794,18.6496,18.6794,85800.0
2011-04-14 13:20:00,37.62,37.63,37.55,37.57,172000.0,18.6745,18.6794,18.6397,18.6496,172000.0
2011-04-14 13:25:00,37.57,37.63,37.55,37.63,132200.0,18.6496,18.6794,18.6397,18.6794,132200.0
2011-04-14 13:30:00,37.63,37.64,37.62,37.63,39900.0,18.6794,18.6844,18.6745,18.6794,39900.0
2011-04-14 13:35:00,37.63,37.68,37.63,37.67,43200.0,18.6794,18.7042,18.6794,18.6993,43200.0
2011-04-14 13:40:00,37.66,37.68,37.66,37.68,61900.0,18.6943,18.7042,18.6943,18.7042,61900.0
2011-04-14 13:45:00,37.66,37.7,37.66,37.7,57300.0,18.6943,18.7142,18.6943,18.7142,57300.0
2011-04-14 13:50:00,37.7,37.7,37.66,37.68,98300.0,18.7142,18.7142,18.6943,18.7042,98300.0
2011-04-14 13:55:00,37.68,37.71,37.66,37.66,129200.0,18.7042,18.7191,18.6943,18.6943,129200.0
2011-04-14 14:00:00,37.66,37.68,37.64,37.64,94700.0,18.6943,18.7042,18.6844,18.6844,94700.0
2011-04-14 14:05:00,37.65,37.66,37.62,37.63,102600.0,18.6893,18.6943,18.6745,18.6794,102600.0
2011-04-14 14:10:00,37.63,37.68,37.63,37.67,47800.0,18.6794,18.7042,18.6794,18.6993,47800.0
2011-04-14 14:15:00,37.67,37.68,37.64,37.66,71400.0,18.6993,18.7042,18.6844,18.6943,71400.0
2011-04-14 14:20:00,37.67,37.69,37.67,37.68,28000.0,18.6993,18.7092,18.6993,18.7042,28000.0
2011-04-14 14:25:00,37.68,37.72,37.68,37.7,105900.0,18.7042,18.7241,18.7042,18.7142,105900.0
2011-04-14 14:30:00,37.7,37.73,37.67,37.73,92200.0,18.7142,18.7291,18.6993,18.7291,92200.0
2011-04-14 14:35:00,37.73,37.74,37.7,37.72,50400.0,18.7291,18.734,18.7142,18.7241,50400.0
2011-04-14 14:40:00,37.72,37.74,37.7,37.7,70900.0,18.7241,18.734,18.7142,18.7142,70900.0
2011-04-14 14:45:00,37.71,37.72,37.69,37.72,66400.0,18.7191,18.7241,18.7092,18.7241,66400.0
2011-04-14 14:50:00,37.72,37.72,37.69,37.69,88200.0,18.7241,18.7241,18.7092,18.7092,88200.0
2011-04-14 14:55:00,37.7,37.74,37.69,37.7,87800.0,18.7142,18.734,18.7092,18.7142,87800.0
2011-04-14 15:00:00,37.71,37.77,37.68,37.76,118000.0,18.7191,18.7489,18.7042,18.7439,118000.0
2011-04-14 15:05:00,37.76,37.78,37.73,37.74,111700.0,18.7439,18.7539,18.7291,18.734,111700.0
2011-04-14 15:10:00,37.75,37.78,37.72,37.76,130000.0,18.739,18.7539,18.7241,18.7439,130000.0
2011-04-14 15:15:00,37.76,37.79,37.74,37.76,119500.0,18.7439,18.7588,18.734,18.7439,119500.0
2011-04-14 15:20:00,37.76,37.77,37.75,37.75,103400.0,18.7439,18.7489,18.739,18.739,103400.0
2011-04-14 15:25:00,37.75,37.77,37.73,37.73,133600.0,18.739,18.7489,18.7291,18.7291,133600.0
2011-04-14 15:30:00,37.73,37.74,37.68,37.69,143000.0,18.7291,18.734,18.7042,18.7092,143000.0
2011-04-14 15:35:00,37.69,37.76,37.69,37.75,172300.0,18.7092,18.7439,18.7092,18.739,172300.0
2011-04-14 15:40:00,37.74,37.76,37.7,37.71,153500.0,18.734,18.7439,18.7142,18.7191,153500.0
2011-04-14 15:45:00,37.72,37.73,37.7,37.73,170100.0,18.7241,18.7291,18.7142,18.7291,170100.0
2011-04-14 15:50:00,37.73,37.75,37.72,37.72,138600.0,18.7291,18.739,18.7241,18.7241,138600.0
2011-04-14 15:55:00,37.72,37.73,37.72,37.73,205500.0,18.7241,18.7291,18.7241,18.7291,205500.0
2011-04-15 09:30:00,37.77,37.77,37.66,37.67,1751800.0,18.7489,18.7489,18.6943,18.6993,1751800.0
2011-04-15 09:35:00,37.67,37.76,37.63,37.65,184100.0,18.6993,18.7439,18.6794,18.6893,184100.0
2011-04-15 09:40:00,37.65,37.69,37.57,37.57,174100.0,18.6893,18.7092,18.6496,18.6496,174100.0
2011-04-15 09:45:00,37.58,37.6,37.53,37.54,108400.0,18.6546,18.6645,18.6298,18.6347,108400.0
2011-04-15 09:50:00,37.54,37.55,37.48,37.49,151700.0,18.6347,18.6397,18.605,18.6099,151700.0
2011-04-15 09:55:00,37.48,37.64,37.48,37.64,216600.0,18.605,18.6844,18.605,18.6844,216600.0
2011-04-15 10:00:00,37.64,37.77,37.64,37.74,387600.0,18.6844,18.7489,18.6844,18.734,387600.0
2011-04-15 10:05:00,37.74,37.8,37.74,37.8,79900.0,18.734,18.7638,18.734,18.7638,79900.0
2011-04-15 10:10:00,37.8,37.83,37.79,37.8,94200.0,18.7638,18.7787,18.7588,18.7638,94200.0
2011-04-15 10:15:00,37.79,37.8,37.75,37.77,110700.0,18.7588,18.7638,18.739,18.7489,110700.0
2011-04-15 10:20:00,37.77,37.82,37.76,37.79,116100.0,18.7489,18.7737,18.7439,18.7588,116100.0
2011-04-15 10:25:00,37.79,37.8,37.77,37.8,80500.0,18.7588,18.7638,18.7489,18.7638,80500.0
2011-04-15 10:30:00,37.79,37.87,37.79,37.83,208700.0,18.7588,18.7985,18.7588,18.7787,208700.0
2011-04-15 10:35:00,37.83,37.88,37.82,37.85,209600.0,18.7787,18.8035,18.7737,18.7886,209600.0
2011-04-15 10:40:00,37.84,37.89,37.84,37.87,58100.0,18.7837,18.8085,18.7837,18.7985,58100.0
2011-04-15 10:45:00,37.87,37.93,37.84,37.92,149100.0,18.7985,18.8283,18.7837,18.8234,149100.0
2011-04-15 10:50:00,37.92,37.98,37.92,37.96,196100.0,18.8234,18.8532,18.8234,18.8432,196100.0
2011-04-15 10:55:00,37.96,37.96,37.88,37.9,129400.0,18.8432,18.8432,18.8035,18.8134,129400.0
2011-04-15 11:00:00,37.9,37.91,37.81,37.89,217000.0,18.8134,18.8184,18.7688,18.8085,217000.0
2011-04-15 11:05:00,37.89,37.89,37.83,37.85,73800.0,18.8085,18.8085,18.7787,18.7886,73800.0
2011-04-15 11:10:00,37.85,37.87,37.83,37.84,52900.0,18.7886,18.7985,18.7787,18.7837,52900.0
2011-04-15 11:15:00,37.83,37.84,37.79,37.8,56800.0,18.7787,18.7837,18.7588,18.7638,56800.0
2011-04-15 11:20:00,37.8,37.82,37.76,37.78,189400.0,18.7638,18.7737,18.7439,18.7539,189400.0
2011-04-15 11:25:00,37.77,37.79,37.77,37.77,68800.0,18.7489,18.7588,18.7489,18.7489,68800.0
2011-04-15 11:30:00,37.78,37.8,37.77,37.78,95700.0,18.7539,18.7638,18.7489,18.7539,95700.0
2011-04-15 11:35:00,37.79,37.81,37.75,37.76,73900.0,18.7588,18.7688,18.739,18.7439,73900.0
2011-04-15 11:40:00,37.76,37.8,37.76,37.8,41300.0,18.7439,18.7638,18.7439,18.7638,41300.0
2011-04-15 11:45:00,37.8,37.8,37.78,37.8,64700.0,18.7638,18.7638,18.7539,18.7638,64700.0
2011-04-15 11:50:00,37.79,37.8,37.79,37.8,39500.0,18.7588,18.7638,18.7588,18.7638,39500.0
2011-04-15 11:55:00,37.8,37.81,37.79,37.8,70600.0,18.7638,18.7688,18.7588,18.7638,70600.0
2011-04-15 12:00:00,37.8,37.8,37.79,37.8,28500.0,18.7638,18.7638,18.7588,18.7638,28500.0
2011-04-15 12:05:00,37.8,37.8,37.79,37.79,23700.0,18.7638,18.7638,18.7588,18.7588,23700.0
2011-04-15 12:10:00,37.8,37.85,37.79,37.84,302100.0,18.7638,18.7886,18.7588,18.7837,302100.0
2011-04-15 12:15:00,37.84,37.85,37.81,37.83,78300.0,18.7837,18.7886,18.7688,18.7787,78300.0
2011-04-15 12:20:00,37.82,37.83,37.8,37.81,64500.0,18.7737,18.7787,18.7638,18.7688,64500.0
2011-04-15 12:25:00,37.81,37.85,37.8,37.84,96300.0,18.7688,18.7886,18.7638,18.7837,96300.0
2011-04-15 12:30:00,37.84,37.85,37.79,37.79,44400.0,18.7837,18.7886,18.7588,18.7588,44400.0
2011-04-15 12:35:00,37.79,37.84,37.79,37.81,89600.0,18.7588,18.7837,18.7588,18.7688,89600.0
2011-04-15 12:40:00,37.81,37.82,37.79,37.81,36800.0,18.7688,18.7737,18.7588,18.7688,36800.0
2011-04-15 12:45:00,37.81,37.84,37.8,37.82,83600.0,18.7688,18.7837,18.7638,18.7737,83600.0
2011-04-15 12:50:00,37.82,37.83,37.8,37.82,70800.0,18.7737,18.7787,18.7638,18.7737,70800.0
2011-04-15 12:55:00,37.82,37.83,37.8,37.81,52600.0,18.7737,18.7787,18.7638,18.7688,52600.0
2011-04-15 13:00:00,37.8,37.87,37.8,37.87,70500.0,18.7638,18.7985,18.7638,18.7985,70500.0
2011-04-15 13:05:00,37.87,37.9,37.86,37.89,59900.0,18.7985,18.8134,18.7936,18.8085,59900.0
2011-04-15 13:10:00,37.89,37.9,37.88,37.9,94500.0,18.8085,18.8134,18.8035,18.8134,94500.0
2011-04-15 13:15:00,37.89,37.9,37.88,37.9,54400.0,18.8085,18.8134,18.8035,18.8134,54400.0
2011-04-15 13:20:00,37.9,37.9,37.88,37.89,46800.0,18.8134,18.8134,18.8035,18.8085,46800.0
2011-04-15 13:25:00,37.88,37.89,37.81,37.81,86400.0,18.8035,18.8085,18.7688,18.7688,86400.0
2011-04-15 13:30:00,37.81,37.86,37.77,37.85,175600.0,18.7688,18.7936,18.7489,18.7886,175600.0
2011-04-15 13:35:00,37.86,37.88,37.83,37.83,82700.0,18.7936,18.8035,18.7787,18.7787,82700.0
2011-04-15 13:40:00,37.83,37.84,37.81,37.82,45500.0,18.7787,18.7837,18.7688,18.7737,45500.0
2011-04-15 13:45:00,37.83,37.87,37.83,37.84,50900.0,18.7787,18.7985,18.7787,18.7837,50900.0
2011-04-15 13:50:00,37.83,37.84,37.82,37.83,34100.0,18.7787,18.7837,18.7737,18.7787,34100.0
2011-04-15 13:55:00,37.84,37.85,37.8,37.82,102700.0,18.7837,18.7886,18.7638,18.7737,102700.0
2011-04-15 14:00:00,37.82,37.83,37.8,37.83,70600.0,18.7737,18.7787,18.7638,18.7787,70600.0
2011-04-15 14:05:00,37.82,37.86,37.82,37.86,67500.0,18.7737,18.7936,18.7737,18.7936,67500.0
2011-04-15 14:10:00,37.85,37.86,37.8,37.82,68900.0,18.7886,18.7936,18.7638,18.7737,68900.0
2011-04-15 14:15:00,37.82,37.83,37.81,37.82,51600.0,18.7737,18.7787,18.7688,18.7737,51600.0
2011-04-15 14:20:00,37.82,37.83,37.8,37.83,48000.0,18.7737,18.7787,18.7638,18.7787,48000.0
2011-04-15 14:25:00,37.82,37.84,37.81,37.81,62400.0,18.7737,18.7837,18.7688,18.7688,62400.0
2011-04-15 14:30:00,37.82,37.85,37.81,37.84,67700.0,18.7737,18.7886,18.7688,18.7837,67700.0
2011-04-15 14:35:00,37.84,37.85,37.8,37.8,38500.0,18.7837,18.7886,18.7638,18.7638,38500.0
2011-04-15 14:40:00,37.8,37.83,37.8,37.81,69400.0,18.7638,18.7787,18.7638,18.7688,69400.0
2011-04-15 14:45:00,37.81,37.83,37.81,37.82,69300.0,18.7688,18.7787,18.7688,18.7737,69300.0
2011-04-15 14:50:00,37.81,37.81,37.77,37.79,67600.0,18.7688,18.7688,18.7489,18.7588,67600.0
2011-04-15 14:55:00,37.79,37.82,37.78,37.82,125700.0,18.7588,18.7737,18.7539,18.7737,125700.0
2011-04-15 15:00:00,37.81,37.83,37.79,37.79,94200.0,18.7688,18.7787,18.7588,18.7588,94200.0
2011-04-15 15:05:00,37.8,37.8,37.76,37.79,94200.0,18.7638,18.7638,18.7439,18.7588,94200.0
2011-04-15 15:10:00,37.79,37.81,37.73,37.75,145800.0,18.7588,18.7688,18.7291,18.739,145800.0
2011-04-15 15:15:00,37.75,37.76,37.71,37.75,89800.0,18.739,18.7439,18.7191,18.739,89800.0
2011-04-15 15:20:00,37.74,37.75,37.7,37.73,137900.0,18.734,18.739,18.7142,18.7291,137900.0
2011-04-15 15:25:00,37.73,37.76,37.7,37.73,115700.0,18.7291,18.7439,18.7142,18.7291,115700.0
2011-04-15 15:30:00,37.73,37.78,37.72,37.78,92300.0,18.7291,18.7539,18.7241,18.7539,92300.0
2011-04-15 15:35:00,37.78,37.79,37.74,37.76,113800.0,18.7539,18.7588,18.734,18.7439,113800.0
2011-04-15 15:40:00,37.75,37.76,37.74,37.76,156400.0,18.739,18.7439,18.734,18.7439,156400.0
2011-04-15 15:45:00,37.76,37.8,37.75,37.8,153300.0,18.7439,18.7638,18.739,18.7638,153300.0
2011-04-15 15:50:00,37.79,37.85,37.79,37.84,254700.0,18.7588,18.7886,18.7588,18.7837,254700.0
2011-04-15 15:55:00,37.84,37.87,37.84,37.85,539300.0,18.7837,18.7985,18.7837,18.7886,539300.0
2011-04-18 09:30:00,37.6,37.61,37.48,37.5,394000.0,18.6645,18.6695,18.605,18.6149,394000.0
2011-04-18 09:35:00,37.5,37.51,37.4,37.49,186800.0,18.6149,18.6198,18.5652,18.6099,186800.0
2011-04-18 09:40:00,37.48,37.67,37.47,37.66,439300.0,18.605,18.6993,18.6,18.6943,439300.0
2011-04-18 09:45:00,37.66,37.72,37.52,37.53,266800.0,18.6943,18.7241,18.6248,18.6298,266800.0
2011-04-18 09:50:00,37.53,37.57,37.4,37.44,220600.0,18.6298,18.6496,18.5652,18.5851,220600.0
2011-04-18 09:55:00,37.44,37.47,37.41,37.43,117600.0,18.5851,18.6,18.5702,18.5801,117600.0
2011-04-18 10:00:00,37.44,37.48,37.37,37.43,223500.0,18.5851,18.605,18.5504,18.5801,223500.0
2011-04-18 10:05:00,37.43,37.46,37.33,37.34,459000.0,18.5801,18.595,18.5305,18.5355,459000.0
2011-04-18 10:10:00,37.34,37.37,37.3,37.34,361400.0,18.5355,18.5504,18.5156,18.5355,361400.0
2011-04-18 10:15:00,37.35,37.35,37.28,37.33,208900.0,18.5404,18.5404,18.5057,18.5305,208900.0
2011-04-18 10:20:00,37.34,37.45,37.33,37.41,352700.0,18.5355,18.5901,18.5305,18.5702,352700.0
2011-04-18 10:25:00,37.4,37.41,37.33,37.36,134500.0,18.5652,18.5702,18.5305,18.5454,134500.0
2011-04-18 10:30:00,37.36,37.42,37.32,37.39,145300.0,18.5454,18.5752,18.5255,18.5603,145300.0
2011-04-18 10:35:00,37.39,37.46,37.36,37.36,190400.0,18.5603,18.595,18.5454,18.5454,190400.0
2011-04-18 10:40:00,37.37,37.39,37.31,37.34,123600.0,18.5504,18.5603,18.5206,18.5355,123600.0
2011-04-18 10:45:00,37.35,37.35,37.28,37.3,155800.0,18.5404,18.5404,18.5057,18.5156,155800.0
2011-04-18 10:50:00,37.29,37.3,37.22,37.27,174200.0,18.5106,18.5156,18.4759,18.5007,174200.0
2011-04-18 10:55:00,37.27,37.28,37.19,37.2,151100.0,18.5007,18.5057,18.461,18.466,151100.0
2011-04-18 11:00:00,37.2,37.3,37.2,37.21,197900.0,18.466,18.5156,18.466,18.4709,197900.0
2011-04-18 11:05:00,37.21,37.22,37.18,37.2,148300.0,18.4709,18.4759,18.456,18.466,148300.0
2011-04-18 11:10:00,37.2,37.26,37.2,37.22,90800.0,18.466,18.4957,18.466,18.4759,90800.0
2011-04-18 11:15:00,37.21,37.24,37.2,37.21,92100.0,18.4709,18.4858,18.466,18.4709,92100.0
2011-04-18 11:20:00,37.22,37.29,37.21,37.28,118300.0,18.4759,18.5106,18.4709,18.5057,118300.0
2011-04-18 11:25:00,37.28,37.29,37.25,37.27,102700.0,18.5057,18.5106,18.4908,18.5007,102700.0
2011-04-18 11:30:00,37.27,37.32,37.27,37.29,125700.0,18.5007,18.5255,18.5007,18.5106,125700.0
2011-04-18 11:35:00,37.29,37.33,37.27,37.31,66200.0,18.5106,18.5305,18.5007,18.5206,66200.0
2011-04-18 11:40:00,37.32,37.35,37.29,37.35,68000.0,18.5255,18.5404,18.5106,18.5404,68000.0
2011-04-18 11:45:00,37.35,37.36,37.32,37.36,59500.0,18.5404,18.5454,18.5255,18.5454,59500.0
2011-04-18 11:50:00,37.36,37.36,37.33,37.35,96100.0,18.5454,18.5454,18.5305,18.5404,96100.0
2011-04-18 11:55:00,37.36,37.39,37.31,37.34,52200.0,18.5454,18.5603,18.5206,18.5355,52200.0
2011-04-18 12:00:00,37.34,37.37,37.32,37.35,98100.0,18.5355,18.5504,18.5255,18.5404,98100.0
2011-04-18 12:05:00,37.36,37.39,37.34,37.34,78100.0,18.5454,18.5603,18.5355,18.5355,78100.0
2011-04-18 12:10:00,37.34,37.36,37.32,37.33,115400.0,18.5355,18.5454,18.5255,18.5305,115400.0
2011-04-18 12:15:00,37.32,37.34,37.32,37.32,51700.0,18.5255,18.5355,18.5255,18.5255,51700.0
2011-04-18 12:20:00,37.32,37.33,37.25,37.25,119900.0,18.5255,18.5305,18.4908,18.4908,119900.0
2011-04-18 12:25:00,37.25,37.29,37.24,37.28,151900.0,18.4908,18.5106,18.4858,18.5057,151900.0
2011-04-18 12:30:00,37.27,37.28,37.23,37.23,77100.0,18.5007,18.5057,18.4809,18.4809,77100.0
2011-04-18 12:35:00,37.24,37.28,37.23,37.25,60400.0,18.4858,18.5057,18.4809,18.4908,60400.0
2011-04-18 12:40:00,37.25,37.27,37.22,37.22,59000.0,18.4908,18.5007,18.4759,18.4759,59000.0
2011-04-18 12:45:00,37.22,37.25,37.22,37.24,56600.0,18.4759,18.4908,18.4759,18.4858,56600.0
2011-04-18 12:50:00,37.23,37.24,37.21,37.21,60400.0,18.4809,18.4858,18.4709,18.4709,60400.0
2011-04-18 12:55:00,37.21,37.23,37.2,37.2,81500.0,18.4709,18.4809,18.466,18.466,81500.0
2011-04-18 13:00:00,37.21,37.23,37.2,37.22,85300.0,18.4709,18.4809,18.466,18.4759,85300.0
2011-04-18 13:05:00,37.22,37.24,37.2,37.2,58000.0,18.4759,18.4858,18.466,18.466,58000.0
2011-04-18 13:10:00,37.21,37.21,37.18,37.18,91100.0,18.4709,18.4709,18.456,18.456,91100.0
2011-04-18 13:15:00,37.19,37.19,37.15,37.17,144100.0,18.461,18.461,18.4411,18.4511,144100.0
2011-04-18 13:20:00,37.17,37.22,37.17,37.21,148800.0,18.4511,18.4759,18.4511,18.4709,148800.0
2011-04-18 13:25:00,37.2,37.23,37.19,37.2,77000.0,18.466,18.4809,18.461,18.466,77000.0
2011-04-18 13:30:00,37.2,37.23,37.2,37.23,34000.0,18.466,18.4809,18.466,18.4809,34000.0
2011-04-18 13:35:00,37.23,37.25,37.22,37.25,41700.0,18.4809,18.4908,18.4759,18.4908,41700.0
2011-04-18 13:40:00,37.25,37.26,37.22,37.25,61100.0,18.4908,18.4957,18.4759,18.4908,61100.0
2011-04-18 13:45:00,37.25,37.27,37.23,37.25,60400.0,18.4908,18.5007,18.4809,18.4908,60400.0
2011-04-18 13:50:00,37.24,37.29,37.24,37.28,41100.0,18.4858,18.5106,18.4858,18.5057,41100.0
2011-04-18 13:55:00,37.27,37.31,37.27,37.3,62000.0,18.5007,18.5206,18.5007,18.5156,62000.0
2011-04-18 14:00:00,37.29,37.3,37.25,37.27,66000.0,18.5106,18.5156,18.4908,18.5007,66000.0
2011-04-18 14:05:00,37.28,37.31,37.26,37.29,80600.0,18.5057,18.5206,18.4957,18.5106,80600.0
2011-04-18 14:10:00,37.3,37.33,37.29,37.32,48200.0,18.5156,18.5305,18.5106,18.5255,48200.0
2011-04-18 14:15:00,37.31,37.34,37.31,37.33,49000.0,18.5206,18.5355,18.5206,18.5305,49000.0
2011-04-18 14:20:00,37.34,37.34,37.29,37.32,72400.0,18.5355,18.5355,18.5106,18.5255,72400.0
2011-04-18 14:25:00,37.33,37.33,37.3,37.3,41500.0,18.5305,18.5305,18.5156,18.5156,41500.0
2011-04-18 14:30:00,37.31,37.33,37.29,37.32,49200.0,18.5206,18.5305,18.5106,18.5255,49200.0
2011-04-18 14:35:00,37.32,37.36,37.29,37.35,87500.0,18.5255,18.5454,18.5106,18.5404,87500.0
2011-04-18 14:40:00,37.36,37.37,37.32,37.34,162000.0,18.5454,18.5504,18.5255,18.5355,162000.0
2011-04-18 14:45:00,37.34,37.36,37.31,37.33,160800.0,18.5355,18.5454,18.5206,18.5305,160800.0
2011-04-18 14:50:00,37.33,37.34,37.32,37.32,54400.0,18.5305,18.5355,18.5255,18.5255,54400.0
2011-04-18 14:55:00,37.33,37.35,37.3,37.32,103400.0,18.5305,18.5404,18.5156,18.5255,103400.0
2011-04-18 15:00:00,37.32,37.33,37.28,37.28,64600.0,18.5255,18.5305,18.5057,18.5057,64600.0
2011-04-18 15:05:00,37.29,37.31,37.25,37.27,110400.0,18.5106,18.5206,18.4908,18.5007,110400.0
2011-04-18 15:10:00,37.27,37.3,37.26,37.26,123900.0,18.5007,18.5156,18.4957,18.4957,123900.0
2011-04-18 15:15:00,37.27,37.33,37.26,37.31,341600.0,18.5007,18.5305,18.4957,18.5206,341600.0
2011-04-18 15:20:00,37.31,37.34,37.27,37.29,155400.0,18.5206,18.5355,18.5007,18.5106,155400.0
2011-04-18 15:25:00,37.29,37.29,37.25,37.26,209400.0,18.5106,18.5106,18.4908,18.4957,209400.0
2011-04-18 15:30:00,37.26,37.32,37.26,37.28,133800.0,18.4957,18.5255,18.4957,18.5057,133800.0
2011-04-18 15:35:00,37.27,37.3,37.24,37.25,295100.0,18.5007,18.5156,18.4858,18.4908,295100.0
2011-04-18 15:40:00,37.24,37.3,37.24,37.25,235500.0,18.4858,18.5156,18.4858,18.4908,235500.0
2011-04-18 15:45:00,37.26,37.3,37.25,37.27,319900.0,18.4957,18.5156,18.4908,18.5007,319900.0
2011-04-18 15:50:00,37.27,37.3,37.25,37.28,220400.0,18.5007,18.5156,18.4908,18.5057,220400.0
2011-04-18 15:55:00,37.28,37.36,37.27,37.31,601000.0,18.5057,18.5454,18.5007,18.5206,601000.0
2011-04-19 09:30:00,37.27,37.29,37.2,37.29,434700.0,18.5007,18.5106,18.466,18.5106,434700.0
2011-04-19 09:35:00,37.29,37.34,37.25,37.33,255500.0,18.5106,18.5355,18.4908,18.5305,255500.0
2011-04-19 09:40:00,37.32,37.36,37.27,37.33,256200.0,18.5255,18.5454,18.5007,18.5305,256200.0
2011-04-19 09:45:00,37.32,37.34,37.28,37.31,267100.0,18.5255,18.5355,18.5057,18.5206,267100.0
2011-04-19 09:50:00,37.31,37.32,37.28,37.29,199400.0,18.5206,18.5255,18.5057,18.5106,199400.0
2011-04-19 09:55:00,37.29,37.38,37.28,37.31,238900.0,18.5106,18.5553,18.5057,18.5206,238900.0
2011-04-19 10:00:00,37.32,37.33,37.3,37.3,148500.0,18.5255,18.5305,18.5156,18.5156,148500.0
2011-04-19 10:05:00,37.3,37.37,37.28,37.36,205900.0,18.5156,18.5504,18.5057,18.5454,205900.0
2011-04-19 10:10:00,37.37,37.37,37.29,37.3,176800.0,18.5504,18.5504,18.5106,18.5156,176800.0
2011-04-19 10:15:00,37.29,37.37,37.29,37.36,87100.0,18.5106,18.5504,18.5106,18.5454,87100.0
2011-04-19 10:20:00,37.36,37.43,37.36,37.39,169900.0,18.5454,18.5801,18.5454,18.5603,169900.0
2011-04-19 10:25:00,37.39,37.44,37.37,37.4,95400.0,18.5603,18.5851,18.5504,18.5652,95400.0
2011-04-19 10:30:00,37.4,37.41,37.32,37.34,151300.0,18.5652,18.5702,18.5255,18.5355,151300.0
2011-04-19 10:35:00,37.34,37.39,37.29,37.29,119100.0,18.5355,18.5603,18.5106,18.5106,119100.0
2011-04-19 10:40:00,37.29,37.32,37.25,37.27,108400.0,18.5106,18.5255,18.4908,18.5007,108400.0
2011-04-19 10:45:00,37.27,37.31,37.26,37.3,117800.0,18.5007,18.5206,18.4957,18.5156,117800.0
2011-04-19 10:50:00,37.3,37.31,37.24,37.26,122000.0,18.5156,18.5206,18.4858,18.4957,122000.0
2011-04-19 10:55:00,37.26,37.27,37.22,37.22,91400.0,18.4957,18.5007,18.4759,18.4759,91400.0
2011-04-19 11:00:00,37.21,37.23,37.19,37.23,125900.0,18.4709,18.4809,18.461,18.4809,125900.0
2011-04-19 11:05:00,37.23,37.25,37.2,37.24,94400.0,18.4809,18.4908,18.466,18.4858,94400.0
2011-04-19 11:10:00,37.23,37.23,37.19,37.2,131500.0,18.4809,18.4809,18.461,18.466,131500.0
2011-04-19 11:15:00,37.2,37.26,37.19,37.23,177300.0,18.466,18.4957,18.461,18.4809,177300.0
2011-04-19 11:20:00,37.23,37.25,37.22,37.23,109600.0,18.4809,18.4908,18.4759,18.4809,109600.0
2011-04-19 11:25:00,37.24,37.26,37.21,37.25,95500.0,18.4858,18.4957,18.4709,18.4908,95500.0
2011-04-19 11:30:00,37.25,37.26,37.23,37.24,60600.0,18.4908,18.4957,18.4809,18.4858,60600.0
2011-04-19 11:35:00,37.25,37.29,37.23,37.25,98900.0,18.4908,18.5106,18.4809,18.4908,98900.0
2011-04-19 11:40:00,37.25,37.26,37.21,37.23,75400.0,18.4908,18.4957,18.4709,18.4809,75400.0
2011-04-19 11:45:00,37.24,37.24,37.21,37.23,96100.0,18.4858,18.4858,18.4709,18.4809,96100.0
2011-04-19 11:50:00,37.23,37.3,37.23,37.3,115800.0,18.4809,18.5156,18.4809,18.5156,115800.0
2011-04-19 11:55:00,37.3,37.31,37.27,37.3,144600.0,18.5156,18.5206,18.5007,18.5156,144600.0
2011-04-19 12:00:00,37.3,37.31,37.29,37.3,70300.0,18.5156,18.5206,18.5106,18.5156,70300.0
2011-04-19 12:05:00,37.3,37.31,37.29,37.3,114000.0,18.5156,18.5206,18.5106,18.5156,114000.0
2011-04-19 12:10:00,37.3,37.32,37.28,37.31,135900.0,18.5156,18.5255,18.5057,18.5206,135900.0
2011-04-19 12:15:00,37.32,37.34,37.3,37.32,60100.0,18.5255,18.5355,18.5156,18.5255,60100.0
2011-04-19 12:20:00,37.32,37.33,37.31,37.32,54600.0,18.5255,18.5305,18.5206,18.5255,54600.0
2011-04-19 12:25:00,37.31,37.32,37.29,37.3,95100.0,18.5206,18.5255,18.5106,18.5156,95100.0
2011-04-19 12:30:00,37.3,37.3,37.23,37.23,39100.0,18.5156,18.5156,18.4809,18.4809,39100.0
2011-04-19 12:35:00,37.24,37.24,37.23,37.23,21200.0,18.4858,18.4858,18.4809,18.4809,21200.0
2011-04-19 12:40:00,37.23,37.24,37.23,37.24,17400.0,18.4809,18.4858,18.4809,18.4858,17400.0
2011-04-19 12:45:00,37.24,37.24,37.22,37.22,64400.0,18.4858,18.4858,18.4759,18.4759,64400.0
2011-04-19 12:50:00,37.23,37.26,37.22,37.25,81200.0,18.4809,18.4957,18.4759,18.4908,81200.0
2011-04-19 12:55:00,37.25,37.3,37.25,37.29,69200.0,18.4908,18.5156,18.4908,18.5106,69200.0
2011-04-19 13:00:00,37.29,37.35,37.29,37.31,80000.0,18.5106,18.5404,18.5106,18.5206,80000.0
2011-04-19 13:05:00,37.32,37.32,37.28,37.29,120300.0,18.5255,18.5255,18.5057,18.5106,120300.0
2011-04-19 13:10:00,37.3,37.3,37.28,37.29,164300.0,18.5156,18.5156,18.5057,18.5106,164300.0
2011-04-19 13:15:00,37.29,37.31,37.27,37.27,98700.0,18.5106,18.5206,18.5007,18.5007,98700.0
2011-04-19 13:20:00,37.27,37.3,37.25,37.29,76500.0,18.5007,18.5156,18.4908,18.5106,76500.0
2011-04-19 13:25:00,37.29,37.32,37.27,37.28,69900.0,18.5106,18.5255,18.5007,18.5057,69900.0
2011-04-19 13:30:00,37.28,37.29,37.27,37.29,39000.0,18.5057,18.5106,18.5007,18.5106,39000.0
2011-04-19 13:35:00,37.28,37.29,37.27,37.28,18700.0,18.5057,18.5106,18.5007,18.5057,18700.0
2011-04-19 13:40:00,37.27,37.34,37.27,37.3,98600.0,18.5007,18.5355,18.5007,18.5156,98600.0
2011-04-19 13:45:00,37.29,37.32,37.29,37.3,59500.0,18.5106,18.5255,18.5106,18.5156,59500.0
2011-04-19 13:50:00,37.31,37.32,37.29,37.31,68200.0,18.5206,18.5255,18.5106,18.5206,68200.0
2011-04-19 13:55:00,37.32,37.34,37.31,37.31,44800.0,18.5255,18.5355,18.5206,18.5206,44800.0
2011-04-19 14:00:00,37.3,37.31,37.27,37.27,31200.0,18.5156,18.5206,18.5007,18.5007,31200.0
2011-04-19 14:05:00,37.27,37.29,37.24,37.29,101900.0,18.5007,18.5106,18.4858,18.5106,101900.0
2011-04-19 14:10:00,37.29,37.32,37.27,37.31,99200.0,18.5106,18.5255,18.5007,18.5206,99200.0
2011-04-19 14:15:00,37.31,37.31,37.26,37.26,77800.0,18.5206,18.5206,18.4957,18.4957,77800.0
2011-04-19 14:20:00,37.26,37.27,37.23,37.25,88500.0,18.4957,18.5007,18.4809,18.4908,88500.0
2011-04-19 14:25:00,37.24,37.25,37.22,37.22,75200.0,18.4858,18.4908,18.4759,18.4759,75200.0
2011-04-19 14:30:00,37.22,37.23,37.21,37.21,70100.0,18.4759,18.4809,18.4709,18.4709,70100.0
2011-04-19 14:35:00,37.22,37.23,37.21,37.21,65900.0,18.4759,18.4809,18.4709,18.4709,65900.0
2011-04-19 14:40:00,37.22,37.24,37.21,37.23,85100.0,18.4759,18.4858,18.4709,18.4809,85100.0
2011-04-19 14:45:00,37.22,37.23,37.2,37.21,58100.0,18.4759,18.4809,18.466,18.4709,58100.0
2011-04-19 14:50:00,37.21,37.22,37.16,37.22,138900.0,18.4709,18.4759,18.4461,18.4759,138900.0
2011-04-19 14:55:00,37.22,37.27,37.21,37.23,144900.0,18.4759,18.5007,18.4709,18.4809,144900.0
2011-04-19 15:00:00,37.24,37.25,37.23,37.24,93700.0,18.4858,18.4908,18.4809,18.4858,93700.0
2011-04-19 15:05:00,37.25,37.28,37.24,37.26,88000.0,18.4908,18.5057,18.4858,18.4957,88000.0
2011-04-19 15:10:00,37.26,37.26,37.23,37.23,65200.0,18.4957,18.4957,18.4809,18.4809,65200.0
2011-04-19 15:15:00,37.23,37.24,37.21,37.23,128000.0,18.4809,18.4858,18.4709,18.4809,128000.0
2011-04-19 15:20:00,37.23,37.25,37.21,37.21,143400.0,18.4809,18.4908,18.4709,18.4709,143400.0
2011-04-19 15:25:00,37.21,37.23,37.18,37.19,164300.0,18.4709,18.4809,18.456,18.461,164300.0
2011-04-19 15:30:00,37.19,37.21,37.15,37.17,223100.0,18.461,18.4709,18.4411,18.4511,223100.0
2011-04-19 15:35:00,37.17,37.18,37.14,37.14,203400.0,18.4511,18.456,18.4362,18.4362,203400.0
2011-04-19 15:40:00,37.14,37.15,37.11,37.13,437100.0,18.4362,18.4411,18.4213,18.4312,437100.0
2011-04-19 15:45:00,37.13,37.17,37.13,37.15,323300.0,18.4312,18.4511,18.4312,18.4411,323300.0
2011-04-19 15:50:00,37.16,37.24,37.15,37.2,267500.0,18.4461,18.4858,18.4411,18.466,267500.0
2011-04-19 15:55:00,37.2,37.24,37.2,37.24,447500.0,18.466,18.4858,18.466,18.4858,447500.0
2011-04-20 09:30:00,37.62,37.85,37.61,37.76,697700.0,18.6745,18.7886,18.6695,18.7439,697700.0
2011-04-20 09:35:00,37.79,37.9,37.72,37.77,370700.0,18.7588,18.8134,18.7241,18.7489,370700.0
2011-04-20 09:40:00,37.79,37.88,37.78,37.83,167900.0,18.7588,18.8035,18.7539,18.7787,167900.0
2011-04-20 09:45:00,37.84,37.89,37.8,37.89,189600.0,18.7837,18.8085,18.7638,18.8085,189600.0
2011-04-20 09:50:00,37.88,37.98,37.88,37.97,224400.0,18.8035,18.8532,18.8035,18.8482,224400.0
2011-04-20 09:55:00,37.97,37.98,37.91,37.91,203100.0,18.8482,18.8532,18.8184,18.8184,203100.0
2011-04-20 10:00:00,37.92,37.95,37.84,37.91,331100.0,18.8234,18.8383,18.7837,18.8184,331100.0
2011-04-20 10:05:00,37.91,37.95,37.88,37.94,205500.0,18.8184,18.8383,18.8035,18.8333,205500.0
2011-04-20 10:10:00,37.93,37.94,37.9,37.92,181800.0,18.8283,18.8333,18.8134,18.8234,181800.0
2011-04-20 10:15:00,37.92,37.94,37.89,37.91,276800.0,18.8234,18.8333,18.8085,18.8184,276800.0
2011-04-20 10:20:00,37.91,37.91,37.9,37.9,107500.0,18.8184,18.8184,18.8134,18.8134,107500.0
2011-04-20 10:25:00,37.9,37.91,37.85,37.87,228900.0,18.8134,18.8184,18.7886,18.7985,228900.0
2011-04-20 10:30:00,37.87,37.94,37.87,37.89,208700.0,18.7985,18.8333,18.7985,18.8085,208700.0
2011-04-20 10:35:00,37.89,37.9,37.82,37.83,199000.0,18.8085,18.8134,18.7737,18.7787,199000.0
2011-04-20 10:40:00,37.82,37.84,37.82,37.83,119300.0,18.7737,18.7837,18.7737,18.7787,119300.0
2011-04-20 10:45:00,37.83,37.92,37.83,37.9,153900.0,18.7787,18.8234,18.7787,18.8134,153900.0
2011-04-20 10:50:00,37.91,37.93,37.89,37.9,124600.0,18.8184,18.8283,18.8085,18.8134,124600.0
2011-04-20 10:55:00,37.9,37.93,37.89,37.91,79800.0,18.8134,18.8283,18.8085,18.8184,79800.0
2011-04-20 11:00:00,37.91,37.92,37.89,37.9,76000.0,18.8184,18.8234,18.8085,18.8134,76000.0
2011-04-20 11:05:00,37.89,37.91,37.89,37.9,73900.0,18.8085,18.8184,18.8085,18.8134,73900.0
2011-04-20 11:10:00,37.91,37.93,37.89,37.89,155500.0,18.8184,18.8283,18.8085,18.8085,155500.0
2011-04-20 11:15:00,37.9,37.92,37.9,37.92,84700.0,18.8134,18.8234,18.8134,18.8234,84700.0
2011-04-20 11:20:00,37.91,37.92,37.88,37.89,135400.0,18.8184,18.8234,18.8035,18.8085,135400.0
2011-04-20 11:25:00,37.89,37.89,37.85,37.88,124100.0,18.8085,18.8085,18.7886,18.8035,124100.0
2011-04-20 11:30:00,37.87,37.89,37.86,37.87,100900.0,18.7985,18.8085,18.7936,18.7985,100900.0
2011-04-20 11:35:00,37.87,37.92,37.87,37.91,176900.0,18.7985,18.8234,18.7985,18.8184,176900.0
2011-04-20 11:40:00,37.91,37.92,37.9,37.91,60100.0,18.8184,18.8234,18.8134,18.8184,60100.0
2011-04-20 11:45:00,37.92,37.92,37.89,37.89,77000.0,18.8234,18.8234,18.8085,18.8085,77000.0
2011-04-20 11:50:00,37.89,37.93,37.89,37.92,100800.0,18.8085,18.8283,18.8085,18.8234,100800.0
2011-04-20 11:55:00,37.91,37.95,37.91,37.91,70400.0,18.8184,18.8383,18.8184,18.8184,70400.0
2011-04-20 12:00:00,37.92,37.97,37.9,37.97,180900.0,18.8234,18.8482,18.8134,18.8482,180900.0
2011-04-20 12:05:00,37.97,37.98,37.94,37.96,85400.0,18.8482,18.8532,18.8333,18.8432,85400.0
2011-04-20 12:10:00,37.97,37.97,37.95,37.96,76000.0,18.8482,18.8482,18.8383,18.8432,76000.0
2011-04-20 12:15:00,37.96,37.97,37.96,37.96,60900.0,18.8432,18.8482,18.8432,18.8432,60900.0
2011-04-20 12:20:00,37.95,37.97,37.93,37.95,74600.0,18.8383,18.8482,18.8283,18.8383,74600.0
2011-04-20 12:25:00,37.95,37.97,37.88,37.9,129100.0,18.8383,18.8482,18.8035,18.8134,129100.0
2011-04-20 12:30:00,37.89,37.92,37.86,37.89,229000.0,18.8085,18.8234,18.7936,18.8085,229000.0
2011-04-20 12:35:00,37.88,37.91,37.88,37.89,159600.0,18.8035,18.8184,18.8035,18.8085,159600.0
2011-04-20 12:40:00,37.89,37.9,37.86,37.9,129100.0,18.8085,18.8134,18.7936,18.8134,129100.0
2011-04-20 12:45:00,37.89,37.9,37.85,37.85,108900.0,18.8085,18.8134,18.7886,18.7886,108900.0
2011-04-20 12:50:00,37.85,37.88,37.84,37.88,90100.0,18.7886,18.8035,18.7837,18.8035,90100.0
2011-04-20 12:55:00,37.88,37.89,37.84,37.86,201900.0,18.8035,18.8085,18.7837,18.7936,201900.0
2011-04-20 13:00:00,37.85,37.9,37.82,37.89,117300.0,18.7886,18.8134,18.7737,18.8085,117300.0
2011-04-20 13:05:00,37.9,37.9,37.88,37.9,37400.0,18.8134,18.8134,18.8035,18.8134,37400.0
2011-04-20 13:10:00,37.89,37.9,37.88,37.89,53600.0,18.8085,18.8134,18.8035,18.8085,53600.0
2011-04-20 13:15:00,37.88,37.9,37.88,37.88,73000.0,18.8035,18.8134,18.8035,18.8035,73000.0
2011-04-20 13:20:00,37.88,37.9,37.88,37.88,58600.0,18.8035,18.8134,18.8035,18.8035,58600.0
2011-04-20 13:25:00,37.88,37.9,37.87,37.9,73000.0,18.8035,18.8134,18.7985,18.8134,73000.0
2011-04-20 13:30:00,37.89,37.91,37.89,37.9,88700.0,18.8085,18.8184,18.8085,18.8134,88700.0
2011-04-20 13:35:00,37.9,37.9,37.89,37.9,65400.0,18.8134,18.8134,18.8085,18.8134,65400.0
2011-04-20 13:40:00,37.9,37.93,37.89,37.91,73300.0,18.8134,18.8283,18.8085,18.8184,73300.0
2011-04-20 13:45:00,37.9,37.93,37.9,37.93,38000.0,18.8134,18.8283,18.8134,18.8283,38000.0
2011-04-20 13:50:00,37.93,37.98,37.92,37.98,106200.0,18.8283,18.8532,18.8234,18.8532,106200.0
2011-04-20 13:55:00,37.97,37.98,37.95,37.97,62800.0,18.8482,18.8532,18.8383,18.8482,62800.0
2011-04-20 14:00:00,37.96,37.98,37.96,37.98,108300.0,18.8432,18.8532,18.8432,18.8532,108300.0
2011-04-20 14:05:00,37.97,37.98,37.96,37.97,42700.0,18.8482,18.8532,18.8432,18.8482,42700.0
2011-04-20 14:10:00,37.96,37.98,37.96,37.96,63900.0,18.8432,18.8532,18.8432,18.8432,63900.0
2011-04-20 14:15:00,37.97,37.97,37.96,37.97,47700.0,18.8482,18.8482,18.8432,18.8482,47700.0
2011-04-20 14:20:00,37.96,37.97,37.95,37.95,49000.0,18.8432,18.8482,18.8383,18.8383,49000.0
2011-04-20 14:25:00,37.95,37.96,37.94,37.94,34800.0,18.8383,18.8432,18.8333,18.8333,34800.0
2011-04-20 14:30:00,37.94,37.95,37.92,37.93,55800.0,18.8333,18.8383,18.8234,18.8283,55800.0
2011-04-20 14:35:00,37.92,37.95,37.92,37.95,77900.0,18.8234,18.8383,18.8234,18.8383,77900.0
2011-04-20 14:40:00,37.94,37.97,37.94,37.96,124200.0,18.8333,18.8482,18.8333,18.8432,124200.0
2011-04-20 14:45:00,37.97,37.98,37.96,37.97,77800.0,18.8482,18.8532,18.8432,18.8482,77800.0
2011-04-20 14:50:00,37.98,37.98,37.96,37.97,81800.0,18.8532,18.8532,18.8432,18.8482,81800.0
2011-04-20 14:55:00,37.97,37.98,37.97,37.97,58200.0,18.8482,18.8532,18.8482,18.8482,58200.0
2011-04-20 15:00:00,37.98,37.98,37.94,37.97,121200.0,18.8532,18.8532,18.8333,18.8482,121200.0
2011-04-20 15:05:00,37.98,37.98,37.97,37.97,62100.0,18.8532,18.8532,18.8482,18.8482,62100.0
2011-04-20 15:10:00,37.98,37.98,37.96,37.98,169100.0,18.8532,18.8532,18.8432,18.8532,169100.0
2011-04-20 15:15:00,37.97,37.98,37.97,37.98,109600.0,18.8482,18.8532,18.8482,18.8532,109600.0
2011-04-20 15:20:00,37.98,37.98,37.94,37.97,396900.0,18.8532,18.8532,18.8333,18.8482,396900.0
2011-04-20 15:25:00,37.97,37.98,37.95,37.97,175400.0,18.8482,18.8532,18.8383,18.8482,175400.0
2011-04-20 15:30:00,37.98,37.98,37.97,37.98,102800.0,18.8532,18.8532,18.8482,18.8532,102800.0
2011-04-20 15:35:00,37.98,37.98,37.95,37.97,216700.0,18.8532,18.8532,18.8383,18.8482,216700.0
2011-04-20 15:40:00,37.98,38.0,37.97,38.0,707900.0,18.8532,18.8631,18.8482,18.8631,707900.0
2011-04-20 15:45:00,38.0,38.0,37.92,37.92,532900.0,18.8631,18.8631,18.8234,18.8234,532900.0
2011-04-20 15:50:00,37.92,37.97,37.81,37.82,580600.0,18.8234,18.8482,18.7688,18.7737,580600.0
2011-04-20 15:55:00,37.83,37.87,37.73,37.76,1153000.0,18.7787,18.7985,18.7291,18.7439,1153000.0
2011-04-21 09:30:00,37.07,37.16,36.91,36.94,1510200.0,18.4014,18.4461,18.322,18.3369,1510200.0
2011-04-21 09:35:00,36.94,37.07,36.92,37.05,951700.0,18.3369,18.4014,18.327,18.3915,951700.0
2011-04-21 09:40:00,37.05,37.05,37.01,37.01,672700.0,18.3915,18.3915,18.3716,18.3716,672700.0
2011-04-21 09:45:00,37.01,37.05,37.0,37.04,548500.0,18.3716,18.3915,18.3667,18.3865,548500.0
2011-04-21 09:50:00,37.03,37.1,37.03,37.06,785800.0,18.3816,18.4163,18.3816,18.3965,785800.0
2011-04-21 09:55:00,37.06,37.08,36.97,36.99,959400.0,18.3965,18.4064,18.3518,18.3617,959400.0
2011-04-21 10:00:00,36.99,37.0,36.86,36.89,701900.0,18.3617,18.3667,18.2972,18.3121,701900.0
2011-04-21 10:05:00,36.89,36.98,36.86,36.97,455400.0,18.3121,18.3568,18.2972,18.3518,455400.0
2011-04-21 10:10:00,36.96,36.97,36.88,36.94,214300.0,18.3468,18.3518,18.3071,18.3369,214300.0
2011-04-21 10:15:00,36.93,36.98,36.93,36.93,186700.0,18.3319,18.3568,18.3319,18.3319,186700.0
2011-04-21 10:20:00,36.93,37.05,36.87,37.02,688400.0,18.3319,18.3915,18.3022,18.3766,688400.0
2011-04-21 10:25:00,37.02,37.02,36.88,36.88,206400.0,18.3766,18.3766,18.3071,18.3071,206400.0
2011-04-21 10:30:00,36.88,36.89,36.83,36.84,287000.0,18.3071,18.3121,18.2823,18.2873,287000.0
2011-04-21 10:35:00,36.84,36.84,36.62,36.62,821500.0,18.2873,18.2873,18.1781,18.1781,821500.0
2011-04-21 10:40:00,36.63,36.64,36.5,36.58,643900.0,18.183,18.188,18.1185,18.1582,643900.0
2011-04-21 10:45:00,36.58,36.65,36.57,36.62,565800.0,18.1582,18.1929,18.1532,18.1781,565800.0
2011-04-21 10:50:00,36.62,36.74,36.61,36.71,310000.0,18.1781,18.2376,18.1731,18.2227,310000.0
2011-04-21 10:55:00,36.72,36.77,36.7,36.7,326200.0,18.2277,18.2525,18.2178,18.2178,326200.0
2011-04-21 11:00:00,36.7,36.71,36.55,36.68,574800.0,18.2178,18.2227,18.1433,18.2078,574800.0
2011-04-21 11:05:00,36.69,36.76,36.67,36.75,202600.0,18.2128,18.2475,18.2029,18.2426,202600.0
2011-04-21 11:10:00,36.76,36.8,36.75,36.78,229900.0,18.2475,18.2674,18.2426,18.2575,229900.0
2011-04-21 11:15:00,36.78,36.79,36.76,36.78,127400.0,18.2575,18.2624,18.2475,18.2575,127400.0
2011-04-21 11:20:00,36.79,36.91,36.78,36.9,267400.0,18.2624,18.322,18.2575,18.317,267400.0
2011-04-21 11:25:00,36.9,37.02,36.9,37.0,680400.0,18.317,18.3766,18.317,18.3667,680400.0
2011-04-21 11:30:00,37.01,37.07,36.95,36.95,525200.0,18.3716,18.4014,18.3419,18.3419,525200.0
2011-04-21 11:35:00,36.95,36.98,36.94,36.95,484000.0,18.3419,18.3568,18.3369,18.3419,484000.0
2011-04-21 11:40:00,36.95,36.97,36.9,36.91,181700.0,18.3419,18.3518,18.317,18.322,181700.0
2011-04-21 11:45:00,36.9,36.98,36.9,36.98,405500.0,18.317,18.3568,18.317,18.3568,405500.0
2011-04-21 11:50:00,36.97,37.05,36.96,37.04,213400.0,18.3518,18.3915,18.3468,18.3865,213400.0
2011-04-21 11:55:00,37.04,37.04,36.95,37.02,209900.0,18.3865,18.3865,18.3419,18.3766,209900.0
2011-04-21 12:00:00,37.02,37.04,36.97,37.03,188300.0,18.3766,18.3865,18.3518,18.3816,188300.0
2011-04-21 12:05:00,37.03,37.03,36.93,36.93,204300.0,18.3816,18.3816,18.3319,18.3319,204300.0
2011-04-21 12:10:00,36.94,36.95,36.87,36.88,204200.0,18.3369,18.3419,18.3022,18.3071,204200.0
2011-04-21 12:15:00,36.88,36.89,36.81,36.82,198500.0,18.3071,18.3121,18.2724,18.2773,198500.0
2011-04-21 12:20:00,36.81,36.83,36.79,36.83,226300.0,18.2724,18.2823,18.2624,18.2823,226300.0
2011-04-21 12:25:00,36.83,36.86,36.79,36.82,229400.0,18.2823,18.2972,18.2624,18.2773,229400.0
2011-04-21 12:30:00,36.82,36.83,36.8,36.83,93200.0,18.2773,18.2823,18.2674,18.2823,93200.0
2011-04-21 12:35:00,36.82,36.86,36.8,36.83,180400.0,18.2773,18.2972,18.2674,18.2823,180400.0
2011-04-21 12:40:00,36.84,36.84,36.78,36.83,171400.0,18.2873,18.2873,18.2575,18.2823,171400.0
2011-04-21 12:45:00,36.83,36.87,36.82,36.84,98900.0,18.2823,18.3022,18.2773,18.2873,98900.0
2011-04-21 12:50:00,36.85,36.9,36.84,36.85,172600.0,18.2922,18.317,18.2873,18.2922,172600.0
2011-04-21 12:55:00,36.86,36.89,36.85,36.86,130500.0,18.2972,18.3121,18.2922,18.2972,130500.0
2011-04-21 13:00:00,36.87,36.88,36.85,36.86,147200.0,18.3022,18.3071,18.2922,18.2972,147200.0
2011-04-21 13:05:00,36.87,36.87,36.85,36.86,153400.0,18.3022,18.3022,18.2922,18.2972,153400.0
2011-04-21 13:10:00,36.85,36.86,36.83,36.84,106300.0,18.2922,18.2972,18.2823,18.2873,106300.0
2011-04-21 13:15:00,36.85,36.85,36.83,36.84,117200.0,18.2922,18.2922,18.2823,18.2873,117200.0
2011-04-21 13:20:00,36.84,36.84,36.81,36.82,152100.0,18.2873,18.2873,18.2724,18.2773,152100.0
2011-04-21 13:25:00,36.82,36.85,36.8,36.85,131100.0,18.2773,18.2922,18.2674,18.2922,131100.0
2011-04-21 13:30:00,36.85,36.86,36.81,36.81,120100.0,18.2922,18.2972,18.2724,18.2724,120100.0
2011-04-21 13:35:00,36.81,36.82,36.81,36.81,102600.0,18.2724,18.2773,18.2724,18.2724,102600.0
2011-04-21 13:40:00,36.81,36.85,36.81,36.84,147900.0,18.2724,18.2922,18.2724,18.2873,147900.0
2011-04-21 13:45:00,36.85,36.87,36.84,36.86,116500.0,18.2922,18.3022,18.2873,18.2972,116500.0
2011-04-21 13:50:00,36.86,36.86,36.82,36.83,148600.0,18.2972,18.2972,18.2773,18.2823,148600.0
2011-04-21 13:55:00,36.83,36.84,36.82,36.83,82800.0,18.2823,18.2873,18.2773,18.2823,82800.0
2011-04-21 14:00:00,36.82,36.83,36.8,36.81,226900.0,18.2773,18.2823,18.2674,18.2724,226900.0
2011-04-21 14:05:00,36.81,36.82,36.81,36.82,136200.0,18.2724,18.2773,18.2724,18.2773,136200.0
2011-04-21 14:10:00,36.82,36.83,36.81,36.83,93200.0,18.2773,18.2823,18.2724,18.2823,93200.0
2011-04-21 14:15:00,36.83,36.83,36.81,36.82,82200.0,18.2823,18.2823,18.2724,18.2773,82200.0
2011-04-21 14:20:00,36.81,36.82,36.8,36.82,189800.0,18.2724,18.2773,18.2674,18.2773,189800.0
2011-04-21 14:25:00,36.82,36.82,36.79,36.81,267700.0,18.2773,18.2773,18.2624,18.2724,267700.0
2011-04-21 14:30:00,36.81,36.82,36.81,36.81,37600.0,18.2724,18.2773,18.2724,18.2724,37600.0
2011-04-21 14:35:00,36.81,36.82,36.8,36.8,68500.0,18.2724,18.2773,18.2674,18.2674,68500.0
2011-04-21 14:40:00,36.8,36.81,36.79,36.8,125300.0,18.2674,18.2724,18.2624,18.2674,125300.0
2011-04-21 14:45:00,36.79,36.8,36.76,36.77,150800.0,18.2624,18.2674,18.2475,18.2525,150800.0
2011-04-21 14:50:00,36.77,36.82,36.76,36.79,299300.0,18.2525,18.2773,18.2475,18.2624,299300.0
2011-04-21 14:55:00,36.79,36.8,36.78,36.79,201200.0,18.2624,18.2674,18.2575,18.2624,201200.0
2011-04-21 15:00:00,36.79,36.8,36.75,36.77,300900.0,18.2624,18.2674,18.2426,18.2525,300900.0
2011-04-21 15:05:00,36.77,36.78,36.76,36.77,122800.0,18.2525,18.2575,18.2475,18.2525,122800.0
2011-04-21 15:10:00,36.78,36.78,36.68,36.68,375300.0,18.2575,18.2575,18.2078,18.2078,375300.0
2011-04-21 15:15:00,36.68,36.69,36.62,36.67,324600.0,18.2078,18.2128,18.1781,18.2029,324600.0
2011-04-21 15:20:00,36.67,36.78,36.67,36.73,358900.0,18.2029,18.2575,18.2029,18.2327,358900.0
2011-04-21 15:25:00,36.73,36.73,36.66,36.66,322500.0,18.2327,18.2327,18.1979,18.1979,322500.0
2011-04-21 15:30:00,36.66,36.72,36.61,36.72,514000.0,18.1979,18.2277,18.1731,18.2277,514000.0
2011-04-21 15:35:00,36.72,36.79,36.71,36.76,604300.0,18.2277,18.2624,18.2227,18.2475,604300.0
2011-04-21 15:40:00,36.76,36.79,36.76,36.77,394900.0,18.2475,18.2624,18.2475,18.2525,394900.0
2011-04-21 15:45:00,36.77,36.85,36.77,36.78,678300.0,18.2525,18.2922,18.2525,18.2575,678300.0
2011-04-21 15:50:00,36.79,36.94,36.78,36.94,713400.0,18.2624,18.3369,18.2575,18.3369,713400.0
2011-04-21 15:55:00,36.93,36.96,36.9,36.91,1395900.0,18.3319,18.3468,18.317,18.322,1395900.0
2011-04-25 09:30:00,37.07,37.12,36.99,37.02,451200.0,18.4014,18.4263,18.3617,18.3766,451200.0
2011-04-25 09:35:00,37.02,37.04,36.96,37.02,310000.0,18.3766,18.3865,18.3468,18.3766,310000.0
2011-04-25 09:40:00,37.02,37.03,36.97,37.01,226900.0,18.3766,18.3816,18.3518,18.3716,226900.0
2011-04-25 09:45:00,37.0,37.06,37.0,37.06,329600.0,18.3667,18.3965,18.3667,18.3965,329600.0
2011-04-25 09:50:00,37.06,37.09,37.04,37.04,227200.0,18.3965,18.4114,18.3865,18.3865,227200.0
2011-04-25 09:55:00,37.04,37.06,36.98,37.0,225300.0,18.3865,18.3965,18.3568,18.3667,225300.0
2011-04-25 10:00:00,36.99,37.01,36.96,37.0,279900.0,18.3617,18.3716,18.3468,18.3667,279900.0
2011-04-25 10:05:00,37.0,37.0,36.94,36.98,237900.0,18.3667,18.3667,18.3369,18.3568,237900.0
2011-04-25 10:10:00,36.99,36.99,36.94,36.95,253900.0,18.3617,18.3617,18.3369,18.3419,253900.0
2011-04-25 10:15:00,36.95,36.99,36.93,36.93,168700.0,18.3419,18.3617,18.3319,18.3319,168700.0
2011-04-25 10:20:00,36.93,36.94,36.87,36.91,275400.0,18.3319,18.3369,18.3022,18.322,275400.0
2011-04-25 10:25:00,36.9,36.92,36.85,36.9,108300.0,18.317,18.327,18.2922,18.317,108300.0
2011-04-25 10:30:00,36.91,36.91,36.87,36.87,95400.0,18.322,18.322,18.3022,18.3022,95400.0
2011-04-25 10:35:00,36.88,36.95,36.87,36.95,84500.0,18.3071,18.3419,18.3022,18.3419,84500.0
2011-04-25 10:40:00,36.95,36.95,36.84,36.85,114600.0,18.3419,18.3419,18.2873,18.2922,114600.0
2011-04-25 10:45:00,36.85,36.9,36.82,36.9,105700.0,18.2922,18.317,18.2773,18.317,105700.0
2011-04-25 10:50:00,36.9,36.92,36.84,36.86,147800.0,18.317,18.327,18.2873,18.2972,147800.0
2011-04-25 10:55:00,36.86,36.92,36.84,36.91,60200.0,18.2972,18.327,18.2873,18.322,60200.0
2011-04-25 11:00:00,36.91,36.97,36.91,36.96,114500.0,18.322,18.3518,18.322,18.3468,114500.0
2011-04-25 11:05:00,36.97,36.98,36.96,36.97,75300.0,18.3518,18.3568,18.3468,18.3518,75300.0
2011-04-25 11:10:00,36.97,36.98,36.95,36.97,135800.0,18.3518,18.3568,18.3419,18.3518,135800.0
2011-04-25 11:15:00,36.96,36.96,36.91,36.92,118600.0,18.3468,18.3468,18.322,18.327,118600.0
2011-04-25 11:20:00,36.91,36.95,36.91,36.94,47000.0,18.322,18.3419,18.322,18.3369,47000.0
2011-04-25 11:25:00,36.94,36.97,36.94,36.96,71300.0,18.3369,18.3518,18.3369,18.3468,71300.0
2011-04-25 11:30:00,36.96,36.97,36.95,36.95,50500.0,18.3468,18.3518,18.3419,18.3419,50500.0
2011-04-25 11:35:00,36.95,36.96,36.94,36.95,42700.0,18.3419,18.3468,18.3369,18.3419,42700.0
2011-04-25 11:40:00,36.95,36.97,36.94,36.96,72800.0,18.3419,18.3518,18.3369,18.3468,72800.0
2011-04-25 11:45:00,36.95,36.96,36.95,36.96,30400.0,18.3419,18.3468,18.3419,18.3468,30400.0
2011-04-25 11:50:00,36.96,36.98,36.95,36.96,71200.0,18.3468,18.3568,18.3419,18.3468,71200.0
2011-04-25 11:55:00,36.96,36.98,36.96,36.97,55700.0,18.3468,18.3568,18.3468,18.3518,55700.0
2011-04-25 12:00:00,36.97,36.98,36.95,36.96,61700.0,18.3518,18.3568,18.3419,18.3468,61700.0
2011-04-25 12:05:00,36.95,36.96,36.94,36.95,36100.0,18.3419,18.3468,18.3369,18.3419,36100.0
2011-04-25 12:10:00,36.95,36.96,36.94,36.95,130500.0,18.3419,18.3468,18.3369,18.3419,130500.0
2011-04-25 12:15:00,36.95,36.95,36.94,36.94,48900.0,18.3419,18.3419,18.3369,18.3369,48900.0
2011-04-25 12:20:00,36.94,36.95,36.91,36.92,99000.0,18.3369,18.3419,18.322,18.327,99000.0
2011-04-25 12:25:00,36.92,36.92,36.89,36.91,60000.0,18.327,18.327,18.3121,18.322,60000.0
2011-04-25 12:30:00,36.91,36.92,36.89,36.89,83300.0,18.322,18.327,18.3121,18.3121,83300.0
2011-04-25 12:35:00,36.89,36.9,36.89,36.9,32300.0,18.3121,18.317,18.3121,18.317,32300.0
2011-04-25 12:40:00,36.89,36.94,36.89,36.94,69100.0,18.3121,18.3369,18.3121,18.3369,69100.0
2011-04-25 12:45:00,36.94,36.96,36.93,36.95,33800.0,18.3369,18.3468,18.3319,18.3419,33800.0
2011-04-25 12:50:00,36.95,36.97,36.95,36.96,75200.0,18.3419,18.3518,18.3419,18.3468,75200.0
2011-04-25 12:55:00,36.96,36.98,36.96,36.97,28900.0,18.3468,18.3568,18.3468,18.3518,28900.0
2011-04-25 13:00:00,36.98,36.99,36.97,36.97,108900.0,18.3568,18.3617,18.3518,18.3518,108900.0
2011-04-25 13:05:00,36.97,36.98,36.97,36.97,22500.0,18.3518,18.3568,18.3518,18.3518,22500.0
2011-04-25 13:10:00,36.98,36.98,36.97,36.98,42200.0,18.3568,18.3568,18.3518,18.3568,42200.0
2011-04-25 13:15:00,36.97,36.99,36.97,36.98,89300.0,18.3518,18.3617,18.3518,18.3568,89300.0
2011-04-25 13:20:00,36.98,36.98,36.97,36.98,26900.0,18.3568,18.3568,18.3518,18.3568,26900.0
2011-04-25 13:25:00,36.97,36.98,36.96,36.97,108600.0,18.3518,18.3568,18.3468,18.3518,108600.0
2011-04-25 13:30:00,36.97,36.98,36.96,36.97,154000.0,18.3518,18.3568,18.3468,18.3518,154000.0
2011-04-25 13:35:00,36.96,36.98,36.96,36.97,132600.0,18.3468,18.3568,18.3468,18.3518,132600.0
2011-04-25 13:40:00,36.98,36.99,36.96,36.97,101600.0,18.3568,18.3617,18.3468,18.3518,101600.0
2011-04-25 13:45:00,36.96,36.97,36.93,36.94,132100.0,18.3468,18.3518,18.3319,18.3369,132100.0
2011-04-25 13:50:00,36.93,36.96,36.93,36.96,70000.0,18.3319,18.3468,18.3319,18.3468,70000.0
2011-04-25 13:55:00,36.96,36.98,36.95,36.97,64200.0,18.3468,18.3568,18.3419,18.3518,64200.0
2011-04-25 14:00:00,36.97,37.0,36.97,37.0,124000.0,18.3518,18.3667,18.3518,18.3667,124000.0
2011-04-25 14:05:00,37.0,37.0,36.95,36.96,96300.0,18.3667,18.3667,18.3419,18.3468,96300.0
2011-04-25 14:10:00,36.95,36.96,36.94,36.95,68900.0,18.3419,18.3468,18.3369,18.3419,68900.0
2011-04-25 14:15:00,36.94,36.95,36.94,36.94,33100.0,18.3369,18.3419,18.3369,18.3369,33100.0
2011-04-25 14:20:00,36.95,36.98,36.94,36.96,90500.0,18.3419,18.3568,18.3369,18.3468,90500.0
2011-04-25 14:25:00,36.97,36.99,36.96,36.99,38500.0,18.3518,18.3617,18.3468,18.3617,38500.0
2011-04-25 14:30:00,36.98,37.0,36.98,37.0,52600.0,18.3568,18.3667,18.3568,18.3667,52600.0
2011-04-25 14:35:00,37.0,37.0,36.99,36.99,45700.0,18.3667,18.3667,18.3617,18.3617,45700.0
2011-04-25 14:40:00,37.0,37.01,36.99,37.01,83500.0,18.3667,18.3716,18.3617,18.3716,83500.0
2011-04-25 14:45:00,37.01,37.01,37.0,37.01,66700.0,18.3716,18.3716,18.3667,18.3716,66700.0
2011-04-25 14:50:00,37.01,37.03,37.0,37.03,82200.0,18.3716,18.3816,18.3667,18.3816,82200.0
2011-04-25 14:55:00,37.03,37.05,37.02,37.05,170100.0,18.3816,18.3915,18.3766,18.3915,170100.0
2011-04-25 15:00:00,37.05,37.06,37.03,37.04,188800.0,18.3915,18.3965,18.3816,18.3865,188800.0
2011-04-25 15:05:00,37.04,37.05,37.03,37.05,57100.0,18.3865,18.3915,18.3816,18.3915,57100.0
2011-04-25 15:10:00,37.05,37.05,36.99,36.99,140600.0,18.3915,18.3915,18.3617,18.3617,140600.0
2011-04-25 15:15:00,36.99,37.03,36.99,37.03,110700.0,18.3617,18.3816,18.3617,18.3816,110700.0
2011-04-25 15:20:00,37.02,37.04,36.98,36.98,132600.0,18.3766,18.3865,18.3568,18.3568,132600.0
2011-04-25 15:25:00,36.99,36.99,36.97,36.98,116200.0,18.3617,18.3617,18.3518,18.3568,116200.0
2011-04-25 15:30:00,36.98,37.02,36.97,37.02,105100.0,18.3568,18.3766,18.3518,18.3766,105100.0
2011-04-25 15:35:00,37.02,37.02,36.98,36.98,140700.0,18.3766,18.3766,18.3568,18.3568,140700.0
2011-04-25 15:40:00,36.98,37.0,36.96,36.96,156500.0,18.3568,18.3667,18.3468,18.3468,156500.0
2011-04-25 15:45:00,36.96,36.98,36.95,36.98,157300.0,18.3468,18.3568,18.3419,18.3568,157300.0
2011-04-25 15:50:00,36.98,36.99,36.97,36.97,202200.0,18.3568,18.3617,18.3518,18.3518,202200.0
2011-04-25 15:55:00,36.97,37.01,36.97,36.98,537400.0,18.3518,18.3716,18.3518,18.3568,537400.0
2011-04-26 09:30:00,37.16,37.22,37.1,37.22,304300.0,18.4461,18.4759,18.4163,18.4759,304300.0
2011-04-26 09:35:00,37.21,37.25,37.11,37.17,273200.0,18.4709,18.4908,18.4213,18.4511,273200.0
2011-04-26 09:40:00,37.17,37.21,37.08,37.15,312800.0,18.4511,18.4709,18.4064,18.4411,312800.0
2011-04-26 09:45:00,37.16,37.24,37.16,37.22,116800.0,18.4461,18.4858,18.4461,18.4759,116800.0
2011-04-26 09:50:00,37.22,37.26,37.21,37.25,203800.0,18.4759,18.4957,18.4709,18.4908,203800.0
2011-04-26 09:55:00,37.25,37.25,37.22,37.22,116100.0,18.4908,18.4908,18.4759,18.4759,116100.0
2011-04-26 10:00:00,37.23,37.26,37.23,37.26,205200.0,18.4809,18.4957,18.4809,18.4957,205200.0
2011-04-26 10:05:00,37.26,37.29,37.24,37.29,238300.0,18.4957,18.5106,18.4858,18.5106,238300.0
2011-04-26 10:10:00,37.29,37.32,37.28,37.32,229000.0,18.5106,18.5255,18.5057,18.5255,229000.0
2011-04-26 10:15:00,37.32,37.39,37.32,37.39,179800.0,18.5255,18.5603,18.5255,18.5603,179800.0
2011-04-26 10:20:00,37.39,37.47,37.38,37.44,386600.0,18.5603,18.6,18.5553,18.5851,386600.0
2011-04-26 10:25:00,37.45,37.48,37.43,37.45,85000.0,18.5901,18.605,18.5801,18.5901,85000.0
2011-04-26 10:30:00,37.45,37.46,37.44,37.44,72300.0,18.5901,18.595,18.5851,18.5851,72300.0
2011-04-26 10:35:00,37.44,37.47,37.43,37.44,109000.0,18.5851,18.6,18.5801,18.5851,109000.0
2011-04-26 10:40:00,37.44,37.49,37.41,37.48,183000.0,18.5851,18.6099,18.5702,18.605,183000.0
2011-04-26 10:45:00,37.48,37.48,37.46,37.47,130100.0,18.605,18.605,18.595,18.6,130100.0
2011-04-26 10:50:00,37.47,37.49,37.46,37.48,110300.0,18.6,18.6099,18.595,18.605,110300.0
2011-04-26 10:55:00,37.49,37.49,37.44,37.45,176400.0,18.6099,18.6099,18.5851,18.5901,176400.0
2011-04-26 11:00:00,37.45,37.49,37.44,37.48,127300.0,18.5901,18.6099,18.5851,18.605,127300.0
2011-04-26 11:05:00,37.47,37.5,37.47,37.47,164200.0,18.6,18.6149,18.6,18.6,164200.0
2011-04-26 11:10:00,37.47,37.48,37.44,37.44,136600.0,18.6,18.605,18.5851,18.5851,136600.0
2011-04-26 11:15:00,37.44,37.44,37.37,37.39,303100.0,18.5851,18.5851,18.5504,18.5603,303100.0
2011-04-26 11:20:00,37.39,37.44,37.39,37.42,105700.0,18.5603,18.5851,18.5603,18.5752,105700.0
2011-04-26 11:25:00,37.42,37.48,37.41,37.46,94500.0,18.5752,18.605,18.5702,18.595,94500.0
2011-04-26 11:30:00,37.47,37.5,37.47,37.5,117000.0,18.6,18.6149,18.6,18.6149,117000.0
2011-04-26 11:35:00,37.49,37.5,37.49,37.49,52900.0,18.6099,18.6149,18.6099,18.6099,52900.0
2011-04-26 11:40:00,37.5,37.5,37.41,37.45,320100.0,18.6149,18.6149,18.5702,18.5901,320100.0
2011-04-26 11:45:00,37.46,37.49,37.45,37.49,55400.0,18.595,18.6099,18.5901,18.6099,55400.0
2011-04-26 11:50:00,37.48,37.51,37.48,37.51,226800.0,18.605,18.6198,18.605,18.6198,226800.0
2011-04-26 11:55:00,37.51,37.52,37.47,37.5,124000.0,18.6198,18.6248,18.6,18.6149,124000.0
2011-04-26 12:00:00,37.5,37.53,37.49,37.51,154100.0,18.6149,18.6298,18.6099,18.6198,154100.0
2011-04-26 12:05:00,37.51,37.52,37.49,37.5,75100.0,18.6198,18.6248,18.6099,18.6149,75100.0
2011-04-26 12:10:00,37.5,37.51,37.49,37.51,94100.0,18.6149,18.6198,18.6099,18.6198,94100.0
2011-04-26 12:15:00,37.5,37.51,37.49,37.5,96400.0,18.6149,18.6198,18.6099,18.6149,96400.0
2011-04-26 12:20:00,37.5,37.53,37.49,37.52,90800.0,18.6149,18.6298,18.6099,18.6248,90800.0
2011-04-26 12:25:00,37.52,37.54,37.5,37.5,71300.0,18.6248,18.6347,18.6149,18.6149,71300.0
2011-04-26 12:30:00,37.5,37.53,37.5,37.52,106300.0,18.6149,18.6298,18.6149,18.6248,106300.0
2011-04-26 12:35:00,37.52,37.53,37.51,37.52,69800.0,18.6248,18.6298,18.6198,18.6248,69800.0
2011-04-26 12:40:00,37.51,37.54,37.51,37.54,109500.0,18.6198,18.6347,18.6198,18.6347,109500.0
2011-04-26 12:45:00,37.54,37.54,37.51,37.52,94600.0,18.6347,18.6347,18.6198,18.6248,94600.0
2011-04-26 12:50:00,37.52,37.56,37.51,37.56,95500.0,18.6248,18.6447,18.6198,18.6447,95500.0
2011-04-26 12:55:00,37.56,37.57,37.54,37.55,84900.0,18.6447,18.6496,18.6347,18.6397,84900.0
2011-04-26 13:00:00,37.55,37.58,37.55,37.56,103900.0,18.6397,18.6546,18.6397,18.6447,103900.0
2011-04-26 13:05:00,37.56,37.58,37.56,37.57,52400.0,18.6447,18.6546,18.6447,18.6496,52400.0
2011-04-26 13:10:00,37.57,37.58,37.57,37.57,74700.0,18.6496,18.6546,18.6496,18.6496,74700.0
2011-04-26 13:15:00,37.57,37.59,37.57,37.58,74000.0,18.6496,18.6596,18.6496,18.6546,74000.0
2011-04-26 13:20:00,37.58,37.59,37.58,37.59,59600.0,18.6546,18.6596,18.6546,18.6596,59600.0
2011-04-26 13:25:00,37.59,37.62,37.59,37.59,127000.0,18.6596,18.6745,18.6596,18.6596,127000.0
2011-04-26 13:30:00,37.6,37.6,37.52,37.54,195000.0,18.6645,18.6645,18.6248,18.6347,195000.0
2011-04-26 13:35:00,37.53,37.57,37.53,37.57,73500.0,18.6298,18.6496,18.6298,18.6496,73500.0
2011-04-26 13:40:00,37.57,37.62,37.56,37.62,96300.0,18.6496,18.6745,18.6447,18.6745,96300.0
2011-04-26 13:45:00,37.62,37.63,37.59,37.62,76400.0,18.6745,18.6794,18.6596,18.6745,76400.0
2011-04-26 13:50:00,37.62,37.63,37.61,37.62,77100.0,18.6745,18.6794,18.6695,18.6745,77100.0
2011-04-26 13:55:00,37.61,37.65,37.61,37.64,103400.0,18.6695,18.6893,18.6695,18.6844,103400.0
2011-04-26 14:00:00,37.64,37.65,37.61,37.61,68900.0,18.6844,18.6893,18.6695,18.6695,68900.0
2011-04-26 14:05:00,37.62,37.64,37.59,37.64,85500.0,18.6745,18.6844,18.6596,18.6844,85500.0
2011-04-26 14:10:00,37.63,37.65,37.6,37.62,114400.0,18.6794,18.6893,18.6645,18.6745,114400.0
2011-04-26 14:15:00,37.62,37.65,37.59,37.6,168500.0,18.6745,18.6893,18.6596,18.6645,168500.0
2011-04-26 14:20:00,37.62,37.65,37.61,37.65,64100.0,18.6745,18.6893,18.6695,18.6893,64100.0
2011-04-26 14:25:00,37.65,37.66,37.64,37.65,112700.0,18.6893,18.6943,18.6844,18.6893,112700.0
2011-04-26 14:30:00,37.65,37.66,37.64,37.65,47600.0,18.6893,18.6943,18.6844,18.6893,47600.0
2011-04-26 14:35:00,37.65,37.68,37.64,37.68,63400.0,18.6893,18.7042,18.6844,18.7042,63400.0
2011-04-26 14:40:00,37.68,37.68,37.64,37.64,89800.0,18.7042,18.7042,18.6844,18.6844,89800.0
2011-04-26 14:45:00,37.64,37.67,37.63,37.67,85700.0,18.6844,18.6993,18.6794,18.6993,85700.0
2011-04-26 14:50:00,37.66,37.67,37.66,37.67,95200.0,18.6943,18.6993,18.6943,18.6993,95200.0
2011-04-26 14:55:00,37.67,37.69,37.66,37.68,141700.0,18.6993,18.7092,18.6943,18.7042,141700.0
2011-04-26 15:00:00,37.69,37.7,37.68,37.7,96700.0,18.7092,18.7142,18.7042,18.7142,96700.0
2011-04-26 15:05:00,37.7,37.72,37.69,37.72,134100.0,18.7142,18.7241,18.7092,18.7241,134100.0
2011-04-26 15:10:00,37.72,37.75,37.72,37.74,140200.0,18.7241,18.739,18.7241,18.734,140200.0
2011-04-26 15:15:00,37.75,37.75,37.69,37.69,247300.0,18.739,18.739,18.7092,18.7092,247300.0
2011-04-26 15:20:00,37.69,37.7,37.64,37.64,147500.0,18.7092,18.7142,18.6844,18.6844,147500.0
2011-04-26 15:25:00,37.64,37.66,37.61,37.63,223700.0,18.6844,18.6943,18.6695,18.6794,223700.0
2011-04-26 15:30:00,37.63,37.64,37.6,37.6,207300.0,18.6794,18.6844,18.6645,18.6645,207300.0
2011-04-26 15:35:00,37.6,37.61,37.56,37.57,186400.0,18.6645,18.6695,18.6447,18.6496,186400.0
2011-04-26 15:40:00,37.57,37.6,37.56,37.59,228600.0,18.6496,18.6645,18.6447,18.6596,228600.0
2011-04-26 15:45:00,37.6,37.65,37.6,37.65,402500.0,18.6645,18.6893,18.6645,18.6893,402500.0
2011-04-26 15:50:00,37.65,37.73,37.64,37.68,607400.0,18.6893,18.7291,18.6844,18.7042,607400.0
2011-04-26 15:55:00,37.67,37.68,37.59,37.64,1016000.0,18.6993,18.7042,18.6596,18.6844,1016000.0
2011-04-27 09:30:00,37.65,37.88,37.65,37.87,437600.0,18.6893,18.8035,18.6893,18.7985,437600.0
2011-04-27 09:35:00,37.87,38.05,37.85,37.96,476900.0,18.7985,18.8879,18.7886,18.8432,476900.0
2011-04-27 09:40:00,37.96,38.03,37.92,38.02,367300.0,18.8432,18.878,18.8234,18.873,367300.0
2011-04-27 09:45:00,38.02,38.07,37.92,38.07,307400.0,18.873,18.8978,18.8234,18.8978,307400.0
2011-04-27 09:50:00,38.07,38.13,38.05,38.07,247300.0,18.8978,18.9276,18.8879,18.8978,247300.0
2011-04-27 09:55:00,38.07,38.08,38.01,38.01,378000.0,18.8978,18.9028,18.868,18.868,378000.0
2011-04-27 10:00:00,38.02,38.05,37.98,38.02,276300.0,18.873,18.8879,18.8532,18.873,276300.0
2011-04-27 10:05:00,38.01,38.06,38.0,38.06,239200.0,18.868,18.8929,18.8631,18.8929,239200.0
2011-04-27 10:10:00,38.06,38.1,38.04,38.09,207600.0,18.8929,18.9127,18.8829,18.9078,207600.0
2011-04-27 10:15:00,38.09,38.15,38.05,38.14,219000.0,18.9078,18.9375,18.8879,18.9326,219000.0
2011-04-27 10:20:00,38.13,38.24,38.13,38.21,282100.0,18.9276,18.9822,18.9276,18.9673,282100.0
2011-04-27 10:25:00,38.2,38.24,38.19,38.21,226000.0,18.9624,18.9822,18.9574,18.9673,226000.0
2011-04-27 10:30:00,38.22,38.22,38.14,38.2,291700.0,18.9723,18.9723,18.9326,18.9624,291700.0
2011-04-27 10:35:00,38.2,38.24,38.19,38.22,215200.0,18.9624,18.9822,18.9574,18.9723,215200.0
2011-04-27 10:40:00,38.22,38.25,38.21,38.23,139400.0,18.9723,18.9872,18.9673,18.9773,139400.0
2011-04-27 10:45:00,38.23,38.24,38.14,38.17,235900.0,18.9773,18.9822,18.9326,18.9475,235900.0
2011-04-27 10:50:00,38.16,38.22,38.14,38.2,141100.0,18.9425,18.9723,18.9326,18.9624,141100.0
2011-04-27 10:55:00,38.21,38.22,38.16,38.17,126700.0,18.9673,18.9723,18.9425,18.9475,126700.0
2011-04-27 11:00:00,38.18,38.19,38.13,38.15,174000.0,18.9524,18.9574,18.9276,18.9375,174000.0
2011-04-27 11:05:00,38.14,38.15,38.12,38.15,148900.0,18.9326,18.9375,18.9226,18.9375,148900.0
2011-04-27 11:10:00,38.15,38.18,38.14,38.16,153800.0,18.9375,18.9524,18.9326,18.9425,153800.0
2011-04-27 11:15:00,38.16,38.22,38.16,38.22,171000.0,18.9425,18.9723,18.9425,18.9723,171000.0
2011-04-27 11:20:00,38.23,38.24,38.2,38.23,212000.0,18.9773,18.9822,18.9624,18.9773,212000.0
2011-04-27 11:25:00,38.22,38.25,38.22,38.25,220200.0,18.9723,18.9872,18.9723,18.9872,220200.0
2011-04-27 11:30:00,38.25,38.25,38.18,38.19,213100.0,18.9872,18.9872,18.9524,18.9574,213100.0
2011-04-27 11:35:00,38.18,38.23,38.16,38.22,125100.0,18.9524,18.9773,18.9425,18.9723,125100.0
2011-04-27 11:40:00,38.22,38.25,38.22,38.23,94800.0,18.9723,18.9872,18.9723,18.9773,94800.0
2011-04-27 11:45:00,38.24,38.25,38.23,38.24,125700.0,18.9822,18.9872,18.9773,18.9822,125700.0
2011-04-27 11:50:00,38.24,38.25,38.23,38.25,85600.0,18.9822,18.9872,18.9773,18.9872,85600.0
2011-04-27 11:55:00,38.24,38.29,38.24,38.27,204300.0,18.9822,19.007,18.9822,18.9971,204300.0
2011-04-27 12:00:00,38.27,38.29,38.27,38.27,117700.0,18.9971,19.007,18.9971,18.9971,117700.0
2011-04-27 12:05:00,38.27,38.29,38.26,38.28,98900.0,18.9971,19.007,18.9921,19.0021,98900.0
2011-04-27 12:10:00,38.29,38.3,38.27,38.29,88400.0,19.007,19.012,18.9971,19.007,88400.0
2011-04-27 12:15:00,38.3,38.3,38.26,38.28,86600.0,19.012,19.012,18.9921,19.0021,86600.0
2011-04-27 12:20:00,38.27,38.28,38.25,38.26,86700.0,18.9971,19.0021,18.9872,18.9921,86700.0
2011-04-27 12:25:00,38.26,38.27,38.25,38.26,100000.0,18.9921,18.9971,18.9872,18.9921,100000.0
2011-04-27 12:30:00,38.26,38.3,38.25,38.27,158300.0,18.9921,19.012,18.9872,18.9971,158300.0
2011-04-27 12:35:00,38.27,38.31,38.25,38.29,227400.0,18.9971,19.017,18.9872,19.007,227400.0
2011-04-27 12:40:00,38.3,38.35,38.28,38.3,210600.0,19.012,19.0368,19.0021,19.012,210600.0
2011-04-27 12:45:00,38.3,38.31,38.28,38.28,89500.0,19.012,19.017,19.0021,19.0021,89500.0
2011-04-27 12:50:00,38.28,38.31,38.27,38.29,84100.0,19.0021,19.017,18.9971,19.007,84100.0
2011-04-27 12:55:00,38.29,38.29,38.27,38.28,65100.0,19.007,19.007,18.9971,19.0021,65100.0
2011-04-27 13:00:00,38.29,38.3,38.26,38.3,86800.0,19.007,19.012,18.9921,19.012,86800.0
2011-04-27 13:05:00,38.29,38.31,38.26,38.29,96500.0,19.007,19.017,18.9921,19.007,96500.0
2011-04-27 13:10:00,38.28,38.3,38.26,38.3,75100.0,19.0021,19.012,18.9921,19.012,75100.0
2011-04-27 13:15:00,38.3,38.3,38.27,38.3,126300.0,19.012,19.012,18.9971,19.012,126300.0
2011-04-27 13:20:00,38.3,38.3,38.24,38.24,366000.0,19.012,19.012,18.9822,18.9822,366000.0
2011-04-27 13:25:00,38.24,38.26,38.19,38.2,278400.0,18.9822,18.9921,18.9574,18.9624,278400.0
2011-04-27 13:30:00,38.2,38.21,38.17,38.19,138100.0,18.9624,18.9673,18.9475,18.9574,138100.0
2011-04-27 13:35:00,38.19,38.2,38.17,38.2,137100.0,18.9574,18.9624,18.9475,18.9624,137100.0
2011-04-27 13:40:00,38.19,38.26,38.19,38.23,145600.0,18.9574,18.9921,18.9574,18.9773,145600.0
2011-04-27 13:45:00,38.23,38.25,38.22,38.25,53100.0,18.9773,18.9872,18.9723,18.9872,53100.0
2011-04-27 13:50:00,38.25,38.3,38.24,38.3,101100.0,18.9872,19.012,18.9822,19.012,101100.0
2011-04-27 13:55:00,38.3,38.31,38.29,38.29,98000.0,19.012,19.017,19.007,19.007,98000.0
2011-04-27 14:00:00,38.29,38.31,38.26,38.27,128100.0,19.007,19.017,18.9921,18.9971,128100.0
2011-04-27 14:05:00,38.28,38.29,38.27,38.27,80800.0,19.0021,19.007,18.9971,18.9971,80800.0
2011-04-27 14:10:00,38.28,38.3,38.24,38.27,129800.0,19.0021,19.012,18.9822,18.9971,129800.0
2011-04-27 14:15:00,38.27,38.27,38.21,38.25,112300.0,18.9971,18.9971,18.9673,18.9872,112300.0
2011-04-27 14:20:00,38.25,38.29,38.24,38.27,81300.0,18.9872,19.007,18.9822,18.9971,81300.0
2011-04-27 14:25:00,38.27,38.3,38.26,38.27,160300.0,18.9971,19.012,18.9921,18.9971,160300.0
2011-04-27 14:30:00,38.27,38.29,38.26,38.27,96500.0,18.9971,19.007,18.9921,18.9971,96500.0
2011-04-27 14:35:00,38.27,38.29,38.26,38.27,156900.0,18.9971,19.007,18.9921,18.9971,156900.0
2011-04-27 14:40:00,38.27,38.28,38.22,38.22,205500.0,18.9971,19.0021,18.9723,18.9723,205500.0
2011-04-27 14:45:00,38.23,38.26,38.22,38.24,105500.0,18.9773,18.9921,18.9723,18.9822,105500.0
2011-04-27 14:50:00,38.24,38.26,38.23,38.24,172100.0,18.9822,18.9921,18.9773,18.9822,172100.0
2011-04-27 14:55:00,38.24,38.32,38.24,38.32,174300.0,18.9822,19.0219,18.9822,19.0219,174300.0
2011-04-27 15:00:00,38.32,38.32,38.28,38.3,186300.0,19.0219,19.0219,19.0021,19.012,186300.0
2011-04-27 15:05:00,38.3,38.31,38.28,38.28,159100.0,19.012,19.017,19.0021,19.0021,159100.0
2011-04-27 15:10:00,38.29,38.31,38.28,38.28,134800.0,19.007,19.017,19.0021,19.0021,134800.0
2011-04-27 15:15:00,38.29,38.29,38.25,38.29,118400.0,19.007,19.007,18.9872,19.007,118400.0
2011-04-27 15:20:00,38.29,38.33,38.28,38.3,225700.0,19.007,19.0269,19.0021,19.012,225700.0
2011-04-27 15:25:00,38.29,38.35,38.29,38.33,158900.0,19.007,19.0368,19.007,19.0269,158900.0
2011-04-27 15:30:00,38.33,38.37,38.33,38.36,375500.0,19.0269,19.0467,19.0269,19.0418,375500.0
2011-04-27 15:35:00,38.36,38.39,38.35,38.39,286500.0,19.0418,19.0567,19.0368,19.0567,286500.0
2011-04-27 15:40:00,38.39,38.42,38.37,38.42,497800.0,19.0567,19.0716,19.0467,19.0716,497800.0
2011-04-27 15:45:00,38.41,38.42,38.31,38.31,964300.0,19.0666,19.0716,19.017,19.017,964300.0
2011-04-27 15:50:00,38.31,38.32,38.27,38.28,528300.0,19.017,19.0219,18.9971,19.0021,528300.0
2011-04-27 15:55:00,38.29,38.29,38.22,38.26,990500.0,19.007,19.007,18.9723,18.9921,990500.0
2011-04-28 09:30:00,38.15,38.2,38.05,38.15,317900.0,18.9375,18.9624,18.8879,18.9375,317900.0
2011-04-28 09:35:00,38.16,38.28,38.13,38.25,202200.0,18.9425,19.0021,18.9276,18.9872,202200.0
2011-04-28 09:40:00,38.24,38.35,38.23,38.31,227600.0,18.9822,19.0368,18.9773,19.017,227600.0
2011-04-28 09:45:00,38.3,38.32,38.22,38.27,216500.0,19.012,19.0219,18.9723,18.9971,216500.0
2011-04-28 09:50:00,38.27,38.32,38.26,38.3,190400.0,18.9971,19.0219,18.9921,19.012,190400.0
2011-04-28 09:55:00,38.31,38.34,38.24,38.25,701600.0,19.017,19.0319,18.9822,18.9872,701600.0
2011-04-28 10:00:00,38.26,38.26,38.19,38.21,91300.0,18.9921,18.9921,18.9574,18.9673,91300.0
2011-04-28 10:05:00,38.2,38.21,38.11,38.11,137100.0,18.9624,18.9673,18.9177,18.9177,137100.0
2011-04-28 10:10:00,38.11,38.12,38.06,38.06,136300.0,18.9177,18.9226,18.8929,18.8929,136300.0
2011-04-28 10:15:00,38.06,38.11,38.06,38.07,199000.0,18.8929,18.9177,18.8929,18.8978,199000.0
2011-04-28 10:20:00,38.06,38.09,38.05,38.07,241900.0,18.8929,18.9078,18.8879,18.8978,241900.0
2011-04-28 10:25:00,38.07,38.12,38.07,38.08,358900.0,18.8978,18.9226,18.8978,18.9028,358900.0
2011-04-28 10:30:00,38.08,38.14,38.07,38.14,236600.0,18.9028,18.9326,18.8978,18.9326,236600.0
2011-04-28 10:35:00,38.14,38.14,37.98,37.98,361700.0,18.9326,18.9326,18.8532,18.8532,361700.0
2011-04-28 10:40:00,37.99,38.0,37.97,38.0,164200.0,18.8581,18.8631,18.8482,18.8631,164200.0
2011-04-28 10:45:00,38.0,38.01,37.99,38.01,114700.0,18.8631,18.868,18.8581,18.868,114700.0
2011-04-28 10:50:00,38.01,38.01,37.97,37.98,74800.0,18.868,18.868,18.8482,18.8532,74800.0
2011-04-28 10:55:00,37.97,38.0,37.94,38.0,131900.0,18.8482,18.8631,18.8333,18.8631,131900.0
2011-04-28 11:00:00,38.0,38.01,37.99,38.01,48000.0,18.8631,18.868,18.8581,18.868,48000.0
2011-04-28 11:05:00,38.0,38.04,38.0,38.04,94200.0,18.8631,18.8829,18.8631,18.8829,94200.0
2011-04-28 11:10:00,38.04,38.06,38.01,38.02,122300.0,18.8829,18.8929,18.868,18.873,122300.0
2011-04-28 11:15:00,38.02,38.03,37.97,37.98,118300.0,18.873,18.878,18.8482,18.8532,118300.0
2011-04-28 11:20:00,37.98,38.02,37.98,38.01,85700.0,18.8532,18.873,18.8532,18.868,85700.0
2011-04-28 11:25:00,38.01,38.02,37.92,37.92,91400.0,18.868,18.873,18.8234,18.8234,91400.0
2011-04-28 11:30:00,37.92,37.94,37.91,37.93,68600.0,18.8234,18.8333,18.8184,18.8283,68600.0
2011-04-28 11:35:00,37.94,37.98,37.93,37.98,125100.0,18.8333,18.8532,18.8283,18.8532,125100.0
2011-04-28 11:40:00,37.98,38.0,37.97,38.0,104400.0,18.8532,18.8631,18.8482,18.8631,104400.0
2011-04-28 11:45:00,38.0,38.0,37.98,37.98,138400.0,18.8631,18.8631,18.8532,18.8532,138400.0
2011-04-28 11:50:00,37.99,38.0,37.96,37.97,125200.0,18.8581,18.8631,18.8432,18.8482,125200.0
2011-04-28 11:55:00,37.98,38.0,37.97,37.98,42000.0,18.8532,18.8631,18.8482,18.8532,42000.0
2011-04-28 12:00:00,37.99,38.0,37.95,37.99,73300.0,18.8581,18.8631,18.8383,18.8581,73300.0
2011-04-28 12:05:00,38.0,38.0,37.99,37.99,39400.0,18.8631,18.8631,18.8581,18.8581,39400.0
2011-04-28 12:10:00,38.0,38.01,37.99,37.99,100600.0,18.8631,18.868,18.8581,18.8581,100600.0
2011-04-28 12:15:00,37.99,38.0,37.99,38.0,71700.0,18.8581,18.8631,18.8581,18.8631,71700.0
2011-04-28 12:20:00,38.0,38.0,37.98,38.0,57100.0,18.8631,18.8631,18.8532,18.8631,57100.0
2011-04-28 12:25:00,38.0,38.01,37.99,38.0,60500.0,18.8631,18.868,18.8581,18.8631,60500.0
2011-04-28 12:30:00,37.99,37.99,37.98,37.98,38000.0,18.8581,18.8581,18.8532,18.8532,38000.0
2011-04-28 12:35:00,37.98,38.01,37.98,37.99,58500.0,18.8532,18.868,18.8532,18.8581,58500.0
2011-04-28 12:40:00,37.99,38.0,37.98,37.99,46600.0,18.8581,18.8631,18.8532,18.8581,46600.0
2011-04-28 12:45:00,37.99,38.0,37.98,37.99,88400.0,18.8581,18.8631,18.8532,18.8581,88400.0
2011-04-28 12:50:00,38.0,38.0,37.99,37.99,39800.0,18.8631,18.8631,18.8581,18.8581,39800.0
2011-04-28 12:55:00,38.0,38.04,37.99,38.0,119200.0,18.8631,18.8829,18.8581,18.8631,119200.0
2011-04-28 13:00:00,37.99,38.04,37.99,38.03,62300.0,18.8581,18.8829,18.8581,18.878,62300.0
2011-04-28 13:05:00,38.03,38.05,38.03,38.04,43300.0,18.878,18.8879,18.878,18.8829,43300.0
2011-04-28 13:10:00,38.05,38.07,38.01,38.01,76200.0,18.8879,18.8978,18.868,18.868,76200.0
2011-04-28 13:15:00,38.01,38.02,37.99,38.01,71600.0,18.868,18.873,18.8581,18.868,71600.0
2011-04-28 13:20:00,38.01,38.01,37.98,37.98,89400.0,18.868,18.868,18.8532,18.8532,89400.0
2011-04-28 13:25:00,37.98,38.06,37.98,38.04,49600.0,18.8532,18.8929,18.8532,18.8829,49600.0
2011-04-28 13:30:00,38.05,38.08,38.04,38.05,168800.0,18.8879,18.9028,18.8829,18.8879,168800.0
2011-04-28 13:35:00,38.05,38.07,38.03,38.07,26500.0,18.8879,18.8978,18.878,18.8978,26500.0
2011-04-28 13:40:00,38.06,38.11,38.06,38.11,53700.0,18.8929,18.9177,18.8929,18.9177,53700.0
2011-04-28 13:45:00,38.11,38.12,38.08,38.09,44100.0,18.9177,18.9226,18.9028,18.9078,44100.0
2011-04-28 13:50:00,38.09,38.1,38.09,38.09,27800.0,18.9078,18.9127,18.9078,18.9078,27800.0
2011-04-28 13:55:00,38.09,38.13,38.09,38.12,49100.0,18.9078,18.9276,18.9078,18.9226,49100.0
2011-04-28 14:00:00,38.13,38.13,38.1,38.11,53400.0,18.9276,18.9276,18.9127,18.9177,53400.0
2011-04-28 14:05:00,38.12,38.12,38.1,38.1,51900.0,18.9226,18.9226,18.9127,18.9127,51900.0
2011-04-28 14:10:00,38.11,38.11,38.04,38.07,159000.0,18.9177,18.9177,18.8829,18.8978,159000.0
2011-04-28 14:15:00,38.06,38.11,38.06,38.11,44800.0,18.8929,18.9177,18.8929,18.9177,44800.0
2011-04-28 14:20:00,38.11,38.15,38.11,38.15,83400.0,18.9177,18.9375,18.9177,18.9375,83400.0
2011-04-28 14:25:00,38.15,38.16,38.14,38.15,56700.0,18.9375,18.9425,18.9326,18.9375,56700.0
2011-04-28 14:30:00,38.16,38.19,38.15,38.19,50000.0,18.9425,18.9574,18.9375,18.9574,50000.0
2011-04-28 14:35:00,38.19,38.2,38.18,38.2,47900.0,18.9574,18.9624,18.9524,18.9624,47900.0
2011-04-28 14:40:00,38.2,38.2,38.17,38.17,43600.0,18.9624,18.9624,18.9475,18.9475,43600.0
2011-04-28 14:45:00,38.17,38.18,38.15,38.15,50200.0,18.9475,18.9524,18.9375,18.9375,50200.0
2011-04-28 14:50:00,38.15,38.18,38.14,38.16,73400.0,18.9375,18.9524,18.9326,18.9425,73400.0
2011-04-28 14:55:00,38.17,38.17,38.13,38.15,64000.0,18.9475,18.9475,18.9276,18.9375,64000.0
2011-04-28 15:00:00,38.16,38.17,38.15,38.15,69600.0,18.9425,18.9475,18.9375,18.9375,69600.0
2011-04-28 15:05:00,38.16,38.18,38.15,38.17,175600.0,18.9425,18.9524,18.9375,18.9475,175600.0
2011-04-28 15:10:00,38.16,38.23,38.16,38.2,113900.0,18.9425,18.9773,18.9425,18.9624,113900.0
2011-04-28 15:15:00,38.19,38.23,38.19,38.22,120000.0,18.9574,18.9773,18.9574,18.9723,120000.0
2011-04-28 15:20:00,38.21,38.26,38.21,38.25,253000.0,18.9673,18.9921,18.9673,18.9872,253000.0
2011-04-28 15:25:00,38.25,38.28,38.25,38.27,108000.0,18.9872,19.0021,18.9872,18.9971,108000.0
2011-04-28 15:30:00,38.28,38.33,38.27,38.29,317500.0,19.0021,19.0269,18.9971,19.007,317500.0
2011-04-28 15:35:00,38.29,38.3,38.25,38.27,91100.0,19.007,19.012,18.9872,18.9971,91100.0
2011-04-28 15:40:00,38.27,38.32,38.26,38.32,140300.0,18.9971,19.0219,18.9921,19.0219,140300.0
2011-04-28 15:45:00,38.31,38.32,38.26,38.26,139300.0,19.017,19.0219,18.9921,18.9921,139300.0
2011-04-28 15:50:00,38.26,38.27,38.25,38.25,177500.0,18.9921,18.9971,18.9872,18.9872,177500.0
2011-04-28 15:55:00,38.25,38.32,38.25,38.28,1006700.0,18.9872,19.0219,18.9872,19.0021,1006700.0
2011-04-29 09:30:00,37.97,38.05,37.76,37.92,726400.0,18.8482,18.8879,18.7439,18.8234,726400.0
2011-04-29 09:35:00,37.92,38.0,37.87,37.94,499300.0,18.8234,18.8631,18.7985,18.8333,499300.0
2011-04-29 09:40:00,37.95,38.03,37.94,38.02,479800.0,18.8383,18.878,18.8333,18.873,479800.0
2011-04-29 09:45:00,38.01,38.08,37.99,38.06,424100.0,18.868,18.9028,18.8581,18.8929,424100.0
2011-04-29 09:50:00,38.05,38.08,37.87,37.94,145300.0,18.8879,18.9028,18.7985,18.8333,145300.0
2011-04-29 09:55:00,37.95,37.95,37.82,37.82,107600.0,18.8383,18.8383,18.7737,18.7737,107600.0
2011-04-29 10:00:00,37.82,37.85,37.8,37.81,191100.0,18.7737,18.7886,18.7638,18.7688,191100.0
2011-04-29 10:05:00,37.81,37.83,37.73,37.73,343400.0,18.7688,18.7787,18.7291,18.7291,343400.0
2011-04-29 10:10:00,37.74,37.76,37.63,37.63,612400.0,18.734,18.7439,18.6794,18.6794,612400.0
2011-04-29 10:15:00,37.63,37.75,37.63,37.69,159600.0,18.6794,18.739,18.6794,18.7092,159600.0
2011-04-29 10:20:00,37.69,37.71,37.67,37.69,279800.0,18.7092,18.7191,18.6993,18.7092,279800.0
2011-04-29 10:25:00,37.69,37.7,37.63,37.64,143200.0,18.7092,18.7142,18.6794,18.6844,143200.0
2011-04-29 10:30:00,37.63,37.75,37.63,37.7,321000.0,18.6794,18.739,18.6794,18.7142,321000.0
2011-04-29 10:35:00,37.7,37.71,37.67,37.7,131600.0,18.7142,18.7191,18.6993,18.7142,131600.0
2011-04-29 10:40:00,37.7,37.75,37.69,37.75,202500.0,18.7142,18.739,18.7092,18.739,202500.0
2011-04-29 10:45:00,37.75,37.75,37.7,37.7,150400.0,18.739,18.739,18.7142,18.7142,150400.0
2011-04-29 10:50:00,37.7,37.72,37.67,37.71,87100.0,18.7142,18.7241,18.6993,18.7191,87100.0
2011-04-29 10:55:00,37.71,37.75,37.69,37.69,117800.0,18.7191,18.739,18.7092,18.7092,117800.0
2011-04-29 11:00:00,37.69,37.7,37.66,37.66,132300.0,18.7092,18.7142,18.6943,18.6943,132300.0
2011-04-29 11:05:00,37.67,37.7,37.65,37.69,121300.0,18.6993,18.7142,18.6893,18.7092,121300.0
2011-04-29 11:10:00,37.7,37.71,37.69,37.7,44400.0,18.7142,18.7191,18.7092,18.7142,44400.0
2011-04-29 11:15:00,37.7,37.71,37.65,37.65,99600.0,18.7142,18.7191,18.6893,18.6893,99600.0
2011-04-29 11:20:00,37.65,37.66,37.65,37.66,63600.0,18.6893,18.6943,18.6893,18.6943,63600.0
2011-04-29 11:25:00,37.65,37.67,37.64,37.65,121800.0,18.6893,18.6993,18.6844,18.6893,121800.0
2011-04-29 11:30:00,37.65,37.66,37.64,37.66,103000.0,18.6893,18.6943,18.6844,18.6943,103000.0
2011-04-29 11:35:00,37.65,37.69,37.65,37.68,112500.0,18.6893,18.7092,18.6893,18.7042,112500.0
2011-04-29 11:40:00,37.69,37.69,37.67,37.67,55600.0,18.7092,18.7092,18.6993,18.6993,55600.0
2011-04-29 11:45:00,37.68,37.72,37.67,37.72,88100.0,18.7042,18.7241,18.6993,18.7241,88100.0
2011-04-29 11:50:00,37.71,37.72,37.68,37.69,109000.0,18.7191,18.7241,18.7042,18.7092,109000.0
2011-04-29 11:55:00,37.7,37.71,37.69,37.71,68000.0,18.7142,18.7191,18.7092,18.7191,68000.0
2011-04-29 12:00:00,37.71,37.71,37.67,37.71,105900.0,18.7191,18.7191,18.6993,18.7191,105900.0
2011-04-29 12:05:00,37.71,37.72,37.7,37.71,37800.0,18.7191,18.7241,18.7142,18.7191,37800.0
2011-04-29 12:10:00,37.71,37.75,37.7,37.73,67800.0,18.7191,18.739,18.7142,18.7291,67800.0
2011-04-29 12:15:00,37.73,37.75,37.69,37.69,81900.0,18.7291,18.739,18.7092,18.7092,81900.0
2011-04-29 12:20:00,37.7,37.7,37.67,37.7,51600.0,18.7142,18.7142,18.6993,18.7142,51600.0
2011-04-29 12:25:00,37.7,37.74,37.69,37.74,65900.0,18.7142,18.734,18.7092,18.734,65900.0
2011-04-29 12:30:00,37.74,37.76,37.73,37.75,84300.0,18.734,18.7439,18.7291,18.739,84300.0
2011-04-29 12:35:00,37.75,37.75,37.73,37.74,41000.0,18.739,18.739,18.7291,18.734,41000.0
2011-04-29 12:40:00,37.74,37.75,37.73,37.75,41000.0,18.734,18.739,18.7291,18.739,41000.0
2011-04-29 12:45:00,37.75,37.75,37.73,37.74,45700.0,18.739,18.739,18.7291,18.734,45700.0
2011-04-29 12:50:00,37.74,37.75,37.73,37.75,50000.0,18.734,18.739,18.7291,18.739,50000.0
2011-04-29 12:55:00,37.74,37.75,37.74,37.74,55200.0,18.734,18.739,18.734,18.734,55200.0
2011-04-29 13:00:00,37.74,37.76,37.74,37.75,47500.0,18.734,18.7439,18.734,18.739,47500.0
2011-04-29 13:05:00,37.75,37.76,37.74,37.76,42800.0,18.739,18.7439,18.734,18.7439,42800.0
2011-04-29 13:10:00,37.75,37.77,37.75,37.77,64600.0,18.739,18.7489,18.739,18.7489,64600.0
2011-04-29 13:15:00,37.76,37.79,37.76,37.78,66500.0,18.7439,18.7588,18.7439,18.7539,66500.0
2011-04-29 13:20:00,37.78,37.79,37.77,37.78,52100.0,18.7539,18.7588,18.7489,18.7539,52100.0
2011-04-29 13:25:00,37.78,37.79,37.75,37.77,104500.0,18.7539,18.7588,18.739,18.7489,104500.0
2011-04-29 13:30:00,37.76,37.8,37.76,37.77,98300.0,18.7439,18.7638,18.7439,18.7489,98300.0
2011-04-29 13:35:00,37.77,37.78,37.74,37.76,69700.0,18.7489,18.7539,18.734,18.7439,69700.0
2011-04-29 13:40:00,37.75,37.76,37.75,37.76,42900.0,18.739,18.7439,18.739,18.7439,42900.0
2011-04-29 13:45:00,37.75,37.78,37.75,37.77,56600.0,18.739,18.7539,18.739,18.7489,56600.0
2011-04-29 13:50:00,37.77,37.78,37.77,37.77,40800.0,18.7489,18.7539,18.7489,18.7489,40800.0
2011-04-29 13:55:00,37.78,37.78,37.76,37.76,42100.0,18.7539,18.7539,18.7439,18.7439,42100.0
2011-04-29 14:00:00,37.76,37.79,37.74,37.79,80100.0,18.7439,18.7588,18.734,18.7588,80100.0
2011-04-29 14:05:00,37.79,37.79,37.76,37.78,67400.0,18.7588,18.7588,18.7439,18.7539,67400.0
2011-04-29 14:10:00,37.79,37.79,37.75,37.75,62700.0,18.7588,18.7588,18.739,18.739,62700.0
2011-04-29 14:15:00,37.75,37.76,37.69,37.73,142200.0,18.739,18.7439,18.7092,18.7291,142200.0
2011-04-29 14:20:00,37.73,37.73,37.68,37.69,90300.0,18.7291,18.7291,18.7042,18.7092,90300.0
2011-04-29 14:25:00,37.68,37.72,37.68,37.72,41900.0,18.7042,18.7241,18.7042,18.7241,41900.0
2011-04-29 14:30:00,37.72,37.74,37.71,37.74,38100.0,18.7241,18.734,18.7191,18.734,38100.0
2011-04-29 14:35:00,37.73,37.79,37.73,37.78,67100.0,18.7291,18.7588,18.7291,18.7539,67100.0
2011-04-29 14:40:00,37.77,37.78,37.75,37.77,119100.0,18.7489,18.7539,18.739,18.7489,119100.0
2011-04-29 14:45:00,37.77,37.78,37.73,37.73,99000.0,18.7489,18.7539,18.7291,18.7291,99000.0
2011-04-29 14:50:00,37.73,37.75,37.73,37.74,56600.0,18.7291,18.739,18.7291,18.734,56600.0
2011-04-29 14:55:00,37.75,37.75,37.7,37.7,58800.0,18.739,18.739,18.7142,18.7142,58800.0
2011-04-29 15:00:00,37.7,37.73,37.7,37.73,73500.0,18.7142,18.7291,18.7142,18.7291,73500.0
2011-04-29 15:05:00,37.73,37.75,37.71,37.71,86200.0,18.7291,18.739,18.7191,18.7191,86200.0
2011-04-29 15:10:00,37.72,37.74,37.7,37.74,63300.0,18.7241,18.734,18.7142,18.734,63300.0
2011-04-29 15:15:00,37.73,37.74,37.69,37.7,94100.0,18.7291,18.734,18.7092,18.7142,94100.0
2011-04-29 15:20:00,37.69,37.73,37.69,37.69,87200.0,18.7092,18.7291,18.7092,18.7092,87200.0
2011-04-29 15:25:00,37.69,37.7,37.68,37.7,98900.0,18.7092,18.7142,18.7042,18.7142,98900.0
2011-04-29 15:30:00,37.7,37.74,37.69,37.74,124400.0,18.7142,18.734,18.7092,18.734,124400.0
2011-04-29 15:35:00,37.74,37.75,37.71,37.75,171900.0,18.734,18.739,18.7191,18.739,171900.0
2011-04-29 15:40:00,37.74,37.75,37.72,37.72,97500.0,18.734,18.739,18.7241,18.7241,97500.0
2011-04-29 15:45:00,37.73,37.76,37.73,37.75,299500.0,18.7291,18.7439,18.7291,18.739,299500.0
2011-04-29 15:50:00,37.75,37.76,37.72,37.76,335000.0,18.739,18.7439,18.7241,18.7439,335000.0
2011-04-29 15:55:00,37.76,37.77,37.75,37.76,596900.0,18.7439,18.7489,18.739,18.7439,596900.0
2011-05-02 09:30:00,38.32,38.33,38.15,38.21,795500.0,19.0219,19.0269,18.9375,18.9673,795500.0
2011-05-02 09:35:00,38.22,38.3,38.04,38.1,289500.0,18.9723,19.012,18.8829,18.9127,289500.0
2011-05-02 09:40:00,38.11,38.2,38.07,38.13,203900.0,18.9177,18.9624,18.8978,18.9276,203900.0
2011-05-02 09:45:00,38.12,38.12,38.01,38.04,123400.0,18.9226,18.9226,18.868,18.8829,123400.0
2011-05-02 09:50:00,38.04,38.13,38.03,38.1,137100.0,18.8829,18.9276,18.878,18.9127,137100.0
2011-05-02 09:55:00,38.1,38.1,38.02,38.03,161800.0,18.9127,18.9127,18.873,18.878,161800.0
2011-05-02 10:00:00,38.03,38.07,38.02,38.02,157400.0,18.878,18.8978,18.873,18.873,157400.0
2011-05-02 10:05:00,38.02,38.02,37.91,37.94,156400.0,18.873,18.873,18.8184,18.8333,156400.0
2011-05-02 10:10:00,37.94,37.96,37.92,37.93,102400.0,18.8333,18.8432,18.8234,18.8283,102400.0
2011-05-02 10:15:00,37.94,37.98,37.91,37.98,114600.0,18.8333,18.8532,18.8184,18.8532,114600.0
2011-05-02 10:20:00,37.98,38.03,37.98,38.02,116100.0,18.8532,18.878,18.8532,18.873,116100.0
2011-05-02 10:25:00,38.01,38.04,37.99,38.01,103400.0,18.868,18.8829,18.8581,18.868,103400.0
2011-05-02 10:30:00,38.01,38.04,38.01,38.02,94100.0,18.868,18.8829,18.868,18.873,94100.0
2011-05-02 10:35:00,38.01,38.02,37.96,37.97,68200.0,18.868,18.873,18.8432,18.8482,68200.0
2011-05-02 10:40:00,37.97,37.99,37.94,37.96,97800.0,18.8482,18.8581,18.8333,18.8432,97800.0
2011-05-02 10:45:00,37.95,37.96,37.92,37.93,77500.0,18.8383,18.8432,18.8234,18.8283,77500.0
2011-05-02 10:50:00,37.94,37.95,37.93,37.93,92900.0,18.8333,18.8383,18.8283,18.8283,92900.0
2011-05-02 10:55:00,37.93,37.94,37.91,37.92,95600.0,18.8283,18.8333,18.8184,18.8234,95600.0
2011-05-02 11:00:00,37.91,37.93,37.9,37.91,101100.0,18.8184,18.8283,18.8134,18.8184,101100.0
2011-05-02 11:05:00,37.9,37.94,37.9,37.93,131000.0,18.8134,18.8333,18.8134,18.8283,131000.0
2011-05-02 11:10:00,37.93,37.93,37.9,37.9,73500.0,18.8283,18.8283,18.8134,18.8134,73500.0
2011-05-02 11:15:00,37.91,37.91,37.9,37.9,55000.0,18.8184,18.8184,18.8134,18.8134,55000.0
2011-05-02 11:20:00,37.9,37.91,37.82,37.84,174600.0,18.8134,18.8184,18.7737,18.7837,174600.0
2011-05-02 11:25:00,37.83,37.83,37.75,37.76,114400.0,18.7787,18.7787,18.739,18.7439,114400.0
2011-05-02 11:30:00,37.76,37.78,37.73,37.75,132500.0,18.7439,18.7539,18.7291,18.739,132500.0
2011-05-02 11:35:00,37.74,37.77,37.73,37.76,122600.0,18.734,18.7489,18.7291,18.7439,122600.0
2011-05-02 11:40:00,37.77,37.78,37.75,37.75,95000.0,18.7489,18.7539,18.739,18.739,95000.0
2011-05-02 11:45:00,37.75,37.77,37.73,37.73,81400.0,18.739,18.7489,18.7291,18.7291,81400.0
2011-05-02 11:50:00,37.73,37.79,37.73,37.78,107300.0,18.7291,18.7588,18.7291,18.7539,107300.0
2011-05-02 11:55:00,37.78,37.8,37.75,37.75,84900.0,18.7539,18.7638,18.739,18.739,84900.0
2011-05-02 12:00:00,37.75,37.77,37.75,37.77,103700.0,18.739,18.7489,18.739,18.7489,103700.0
2011-05-02 12:05:00,37.77,37.82,37.76,37.81,104900.0,18.7489,18.7737,18.7439,18.7688,104900.0
2011-05-02 12:10:00,37.81,37.84,37.81,37.83,65700.0,18.7688,18.7837,18.7688,18.7787,65700.0
2011-05-02 12:15:00,37.84,37.84,37.8,37.81,79500.0,18.7837,18.7837,18.7638,18.7688,79500.0
2011-05-02 12:20:00,37.81,37.86,37.81,37.85,170300.0,18.7688,18.7936,18.7688,18.7886,170300.0
2011-05-02 12:25:00,37.84,37.86,37.78,37.8,153300.0,18.7837,18.7936,18.7539,18.7638,153300.0
2011-05-02 12:30:00,37.8,37.81,37.77,37.77,89300.0,18.7638,18.7688,18.7489,18.7489,89300.0
2011-05-02 12:35:00,37.78,37.78,37.74,37.78,87400.0,18.7539,18.7539,18.734,18.7539,87400.0
2011-05-02 12:40:00,37.78,37.79,37.76,37.78,68600.0,18.7539,18.7588,18.7439,18.7539,68600.0
2011-05-02 12:45:00,37.78,37.81,37.78,37.8,79700.0,18.7539,18.7688,18.7539,18.7638,79700.0
2011-05-02 12:50:00,37.79,37.8,37.79,37.79,36000.0,18.7588,18.7638,18.7588,18.7588,36000.0
2011-05-02 12:55:00,37.8,37.82,37.78,37.78,103900.0,18.7638,18.7737,18.7539,18.7539,103900.0
2011-05-02 13:00:00,37.78,37.81,37.77,37.79,57300.0,18.7539,18.7688,18.7489,18.7588,57300.0
2011-05-02 13:05:00,37.79,37.82,37.78,37.8,85500.0,18.7588,18.7737,18.7539,18.7638,85500.0
2011-05-02 13:10:00,37.79,37.81,37.77,37.8,85100.0,18.7588,18.7688,18.7489,18.7638,85100.0
2011-05-02 13:15:00,37.8,37.82,37.78,37.79,88900.0,18.7638,18.7737,18.7539,18.7588,88900.0
2011-05-02 13:20:00,37.78,37.79,37.76,37.79,95500.0,18.7539,18.7588,18.7439,18.7588,95500.0
2011-05-02 13:25:00,37.79,37.82,37.78,37.81,96100.0,18.7588,18.7737,18.7539,18.7688,96100.0
2011-05-02 13:30:00,37.82,37.83,37.8,37.8,51100.0,18.7737,18.7787,18.7638,18.7638,51100.0
2011-05-02 13:35:00,37.81,37.82,37.77,37.78,87800.0,18.7688,18.7737,18.7489,18.7539,87800.0
2011-05-02 13:40:00,37.78,37.79,37.77,37.79,35400.0,18.7539,18.7588,18.7489,18.7588,35400.0
2011-05-02 13:45:00,37.79,37.8,37.78,37.8,52200.0,18.7588,18.7638,18.7539,18.7638,52200.0
2011-05-02 13:50:00,37.8,37.8,37.73,37.73,143000.0,18.7638,18.7638,18.7291,18.7291,143000.0
2011-05-02 13:55:00,37.74,37.75,37.73,37.73,118000.0,18.734,18.739,18.7291,18.7291,118000.0
2011-05-02 14:00:00,37.74,37.74,37.7,37.71,116000.0,18.734,18.734,18.7142,18.7191,116000.0
2011-05-02 14:05:00,37.7,37.78,37.7,37.73,121600.0,18.7142,18.7539,18.7142,18.7291,121600.0
2011-05-02 14:10:00,37.73,37.74,37.73,37.73,62700.0,18.7291,18.734,18.7291,18.7291,62700.0
2011-05-02 14:15:00,37.73,37.74,37.71,37.71,77800.0,18.7291,18.734,18.7191,18.7191,77800.0
2011-05-02 14:20:00,37.72,37.72,37.69,37.7,119800.0,18.7241,18.7241,18.7092,18.7142,119800.0
2011-05-02 14:25:00,37.7,37.7,37.65,37.65,177300.0,18.7142,18.7142,18.6893,18.6893,177300.0
2011-05-02 14:30:00,37.66,37.67,37.65,37.65,98300.0,18.6943,18.6993,18.6893,18.6893,98300.0
2011-05-02 14:35:00,37.66,37.69,37.64,37.66,210600.0,18.6943,18.7092,18.6844,18.6943,210600.0
2011-05-02 14:40:00,37.66,37.67,37.62,37.64,221700.0,18.6943,18.6993,18.6745,18.6844,221700.0
2011-05-02 14:45:00,37.64,37.66,37.64,37.64,100200.0,18.6844,18.6943,18.6844,18.6844,100200.0
2011-05-02 14:50:00,37.64,37.64,37.58,37.59,143000.0,18.6844,18.6844,18.6546,18.6596,143000.0
2011-05-02 14:55:00,37.59,37.59,37.52,37.57,240700.0,18.6596,18.6596,18.6248,18.6496,240700.0
2011-05-02 15:00:00,37.56,37.58,37.44,37.58,546400.0,18.6447,18.6546,18.5851,18.6546,546400.0
2011-05-02 15:05:00,37.58,37.61,37.57,37.6,156600.0,18.6546,18.6695,18.6496,18.6645,156600.0
2011-05-02 15:10:00,37.6,37.62,37.55,37.6,198200.0,18.6645,18.6745,18.6397,18.6645,198200.0
2011-05-02 15:15:00,37.59,37.59,37.52,37.58,165200.0,18.6596,18.6596,18.6248,18.6546,165200.0
2011-05-02 15:20:00,37.58,37.61,37.58,37.61,218300.0,18.6546,18.6695,18.6546,18.6695,218300.0
2011-05-02 15:25:00,37.61,37.62,37.55,37.56,166700.0,18.6695,18.6745,18.6397,18.6447,166700.0
2011-05-02 15:30:00,37.57,37.6,37.54,37.59,220300.0,18.6496,18.6645,18.6347,18.6596,220300.0
2011-05-02 15:35:00,37.59,37.62,37.58,37.62,154700.0,18.6596,18.6745,18.6546,18.6745,154700.0
2011-05-02 15:40:00,37.62,37.62,37.53,37.56,343700.0,18.6745,18.6745,18.6298,18.6447,343700.0
2011-05-02 15:45:00,37.56,37.63,37.55,37.59,432800.0,18.6447,18.6794,18.6397,18.6596,432800.0
2011-05-02 15:50:00,37.59,37.61,37.51,37.53,475400.0,18.6596,18.6695,18.6198,18.6298,475400.0
2011-05-02 15:55:00,37.54,37.59,37.5,37.54,1143800.0,18.6347,18.6596,18.6149,18.6347,1143800.0
2011-05-03 09:30:00,37.62,37.96,37.47,37.84,808900.0,18.6745,18.8432,18.6,18.7837,808900.0
2011-05-03 09:35:00,37.83,37.9,37.71,37.72,259100.0,18.7787,18.8134,18.7191,18.7241,259100.0
2011-05-03 09:40:00,37.72,37.79,37.64,37.76,234700.0,18.7241,18.7588,18.6844,18.7439,234700.0
2011-05-03 09:45:00,37.76,37.82,37.74,37.78,244800.0,18.7439,18.7737,18.734,18.7539,244800.0
2011-05-03 09:50:00,37.79,37.79,37.63,37.65,273600.0,18.7588,18.7588,18.6794,18.6893,273600.0
2011-05-03 09:55:00,37.65,37.68,37.63,37.63,247000.0,18.6893,18.7042,18.6794,18.6794,247000.0
2011-05-03 10:00:00,37.64,37.94,37.61,37.68,1131900.0,18.6844,18.8333,18.6695,18.7042,1131900.0
2011-05-03 10:05:00,37.68,37.73,37.62,37.69,169500.0,18.7042,18.7291,18.6745,18.7092,169500.0
2011-05-03 10:10:00,37.68,37.7,37.63,37.7,193700.0,18.7042,18.7142,18.6794,18.7142,193700.0
2011-05-03 10:15:00,37.7,37.78,37.69,37.71,228200.0,18.7142,18.7539,18.7092,18.7191,228200.0
2011-05-03 10:20:00,37.71,37.74,37.67,37.73,130000.0,18.7191,18.734,18.6993,18.7291,130000.0
2011-05-03 10:25:00,37.72,37.73,37.68,37.7,206100.0,18.7241,18.7291,18.7042,18.7142,206100.0
2011-05-03 10:30:00,37.69,37.74,37.69,37.74,284500.0,18.7092,18.734,18.7092,18.734,284500.0
2011-05-03 10:35:00,37.73,37.75,37.69,37.74,184800.0,18.7291,18.739,18.7092,18.734,184800.0
2011-05-03 10:40:00,37.74,37.82,37.74,37.82,357500.0,18.734,18.7737,18.734,18.7737,357500.0
2011-05-03 10:45:00,37.81,37.86,37.79,37.82,440000.0,18.7688,18.7936,18.7588,18.7737,440000.0
2011-05-03 10:50:00,37.82,37.89,37.81,37.84,199100.0,18.7737,18.8085,18.7688,18.7837,199100.0
2011-05-03 10:55:00,37.84,37.85,37.81,37.81,177700.0,18.7837,18.7886,18.7688,18.7688,177700.0
2011-05-03 11:00:00,37.81,37.87,37.81,37.86,193500.0,18.7688,18.7985,18.7688,18.7936,193500.0
2011-05-03 11:05:00,37.87,37.92,37.86,37.91,128900.0,18.7985,18.8234,18.7936,18.8184,128900.0
2011-05-03 11:10:00,37.91,37.93,37.89,37.92,139300.0,18.8184,18.8283,18.8085,18.8234,139300.0
2011-05-03 11:15:00,37.92,37.94,37.82,37.85,247500.0,18.8234,18.8333,18.7737,18.7886,247500.0
2011-05-03 11:20:00,37.85,37.86,37.83,37.84,118200.0,18.7886,18.7936,18.7787,18.7837,118200.0
2011-05-03 11:25:00,37.83,37.86,37.83,37.84,74500.0,18.7787,18.7936,18.7787,18.7837,74500.0
2011-05-03 11:30:00,37.84,37.84,37.82,37.83,117500.0,18.7837,18.7837,18.7737,18.7787,117500.0
2011-05-03 11:35:00,37.84,37.87,37.83,37.87,114300.0,18.7837,18.7985,18.7787,18.7985,114300.0
2011-05-03 11:40:00,37.87,37.92,37.86,37.9,177600.0,18.7985,18.8234,18.7936,18.8134,177600.0
2011-05-03 11:45:00,37.89,37.9,37.86,37.88,76100.0,18.8085,18.8134,18.7936,18.8035,76100.0
2011-05-03 11:50:00,37.88,37.93,37.87,37.92,116600.0,18.8035,18.8283,18.7985,18.8234,116600.0
2011-05-03 11:55:00,37.92,37.94,37.89,37.89,60200.0,18.8234,18.8333,18.8085,18.8085,60200.0
2011-05-03 12:00:00,37.9,37.93,37.89,37.93,50200.0,18.8134,18.8283,18.8085,18.8283,50200.0
2011-05-03 12:05:00,37.93,37.98,37.92,37.96,109200.0,18.8283,18.8532,18.8234,18.8432,109200.0
2011-05-03 12:10:00,37.96,37.97,37.91,37.91,119300.0,18.8432,18.8482,18.8184,18.8184,119300.0
2011-05-03 12:15:00,37.91,37.92,37.87,37.9,120100.0,18.8184,18.8234,18.7985,18.8134,120100.0
2011-05-03 12:20:00,37.9,37.93,37.89,37.9,146700.0,18.8134,18.8283,18.8085,18.8134,146700.0
2011-05-03 12:25:00,37.9,37.94,37.9,37.93,57900.0,18.8134,18.8333,18.8134,18.8283,57900.0
2011-05-03 12:30:00,37.92,37.94,37.89,37.89,48600.0,18.8234,18.8333,18.8085,18.8085,48600.0
2011-05-03 12:35:00,37.89,37.91,37.87,37.87,83300.0,18.8085,18.8184,18.7985,18.7985,83300.0
2011-05-03 12:40:00,37.88,37.89,37.86,37.89,78000.0,18.8035,18.8085,18.7936,18.8085,78000.0
2011-05-03 12:45:00,37.89,37.91,37.88,37.89,33800.0,18.8085,18.8184,18.8035,18.8085,33800.0
2011-05-03 12:50:00,37.9,37.9,37.85,37.86,56200.0,18.8134,18.8134,18.7886,18.7936,56200.0
2011-05-03 12:55:00,37.85,37.86,37.83,37.83,78100.0,18.7886,18.7936,18.7787,18.7787,78100.0
2011-05-03 13:00:00,37.84,37.86,37.84,37.86,65800.0,18.7837,18.7936,18.7837,18.7936,65800.0
2011-05-03 13:05:00,37.86,37.86,37.83,37.84,65500.0,18.7936,18.7936,18.7787,18.7837,65500.0
2011-05-03 13:10:00,37.84,37.86,37.84,37.85,48900.0,18.7837,18.7936,18.7837,18.7886,48900.0
2011-05-03 13:15:00,37.85,37.86,37.85,37.85,47300.0,18.7886,18.7936,18.7886,18.7886,47300.0
2011-05-03 13:20:00,37.85,37.86,37.83,37.83,48000.0,18.7886,18.7936,18.7787,18.7787,48000.0
2011-05-03 13:25:00,37.83,37.83,37.8,37.81,72800.0,18.7787,18.7787,18.7638,18.7688,72800.0
2011-05-03 13:30:00,37.81,37.81,37.77,37.8,181600.0,18.7688,18.7688,18.7489,18.7638,181600.0
2011-05-03 13:35:00,37.8,37.86,37.8,37.85,77300.0,18.7638,18.7936,18.7638,18.7886,77300.0
2011-05-03 13:40:00,37.86,37.88,37.84,37.84,136000.0,18.7936,18.8035,18.7837,18.7837,136000.0
2011-05-03 13:45:00,37.83,37.84,37.81,37.82,122400.0,18.7787,18.7837,18.7688,18.7737,122400.0
2011-05-03 13:50:00,37.83,37.83,37.81,37.82,93000.0,18.7787,18.7787,18.7688,18.7737,93000.0
2011-05-03 13:55:00,37.82,37.83,37.81,37.82,183600.0,18.7737,18.7787,18.7688,18.7737,183600.0
2011-05-03 14:00:00,37.83,37.83,37.8,37.81,151600.0,18.7787,18.7787,18.7638,18.7688,151600.0
2011-05-03 14:05:00,37.8,37.81,37.72,37.72,225300.0,18.7638,18.7688,18.7241,18.7241,225300.0
2011-05-03 14:10:00,37.72,37.73,37.67,37.69,155300.0,18.7241,18.7291,18.6993,18.7092,155300.0
2011-05-03 14:15:00,37.7,37.72,37.68,37.71,68600.0,18.7142,18.7241,18.7042,18.7191,68600.0
2011-05-03 14:20:00,37.72,37.76,37.72,37.76,80900.0,18.7241,18.7439,18.7241,18.7439,80900.0
2011-05-03 14:25:00,37.76,37.76,37.72,37.76,224400.0,18.7439,18.7439,18.7241,18.7439,224400.0
2011-05-03 14:30:00,37.76,37.8,37.76,37.78,132100.0,18.7439,18.7638,18.7439,18.7539,132100.0
2011-05-03 14:35:00,37.78,37.8,37.73,37.73,94000.0,18.7539,18.7638,18.7291,18.7291,94000.0
2011-05-03 14:40:00,37.74,37.74,37.72,37.73,89700.0,18.734,18.734,18.7241,18.7291,89700.0
2011-05-03 14:45:00,37.73,37.75,37.72,37.75,76300.0,18.7291,18.739,18.7241,18.739,76300.0
2011-05-03 14:50:00,37.75,37.77,37.7,37.71,87100.0,18.739,18.7489,18.7142,18.7191,87100.0
2011-05-03 14:55:00,37.71,37.71,37.64,37.65,180100.0,18.7191,18.7191,18.6844,18.6893,180100.0
2011-05-03 15:00:00,37.65,37.65,37.62,37.64,149500.0,18.6893,18.6893,18.6745,18.6844,149500.0
2011-05-03 15:05:00,37.64,37.67,37.64,37.66,151000.0,18.6844,18.6993,18.6844,18.6943,151000.0
2011-05-03 15:10:00,37.66,37.71,37.66,37.69,181900.0,18.6943,18.7191,18.6943,18.7092,181900.0
2011-05-03 15:15:00,37.69,37.71,37.69,37.7,71000.0,18.7092,18.7191,18.7092,18.7142,71000.0
2011-05-03 15:20:00,37.71,37.71,37.68,37.7,252400.0,18.7191,18.7191,18.7042,18.7142,252400.0
2011-05-03 15:25:00,37.7,37.71,37.68,37.71,242800.0,18.7142,18.7191,18.7042,18.7191,242800.0
2011-05-03 15:30:00,37.71,37.74,37.69,37.74,159100.0,18.7191,18.734,18.7092,18.734,159100.0
2011-05-03 15:35:00,37.74,37.75,37.73,37.75,202500.0,18.734,18.739,18.7291,18.739,202500.0
2011-05-03 15:40:00,37.75,37.8,37.74,37.8,179500.0,18.739,18.7638,18.734,18.7638,179500.0
2011-05-03 15:45:00,37.8,37.81,37.78,37.78,263500.0,18.7638,18.7688,18.7539,18.7539,263500.0
2011-05-03 15:50:00,37.79,37.82,37.78,37.8,292200.0,18.7588,18.7737,18.7539,18.7638,292200.0
2011-05-03 15:55:00,37.8,37.8,37.75,37.78,704600.0,18.7638,18.7638,18.739,18.7539,704600.0
2011-05-04 09:30:00,37.7,37.85,37.69,37.77,299600.0,18.7142,18.7886,18.7092,18.7489,299600.0
2011-05-04 09:35:00,37.75,37.82,37.63,37.78,319600.0,18.739,18.7737,18.6794,18.7539,319600.0
2011-05-04 09:40:00,37.79,37.81,37.74,37.79,97700.0,18.7588,18.7688,18.734,18.7588,97700.0
2011-05-04 09:45:00,37.78,37.79,37.66,37.74,122200.0,18.7539,18.7588,18.6943,18.734,122200.0
2011-05-04 09:50:00,37.75,37.75,37.58,37.72,199500.0,18.739,18.739,18.6546,18.7241,199500.0
2011-05-04 09:55:00,37.73,37.78,37.62,37.7,236200.0,18.7291,18.7539,18.6745,18.7142,236200.0
2011-05-04 10:00:00,37.7,37.74,37.57,37.66,295400.0,18.7142,18.734,18.6496,18.6943,295400.0
2011-05-04 10:05:00,37.66,37.69,37.59,37.66,268300.0,18.6943,18.7092,18.6596,18.6943,268300.0
2011-05-04 10:10:00,37.65,37.75,37.64,37.72,162600.0,18.6893,18.739,18.6844,18.7241,162600.0
2011-05-04 10:15:00,37.71,37.72,37.59,37.59,198500.0,18.7191,18.7241,18.6596,18.6596,198500.0
2011-05-04 10:20:00,37.59,37.63,37.59,37.61,145500.0,18.6596,18.6794,18.6596,18.6695,145500.0
2011-05-04 10:25:00,37.62,37.64,37.58,37.59,105100.0,18.6745,18.6844,18.6546,18.6596,105100.0
2011-05-04 10:30:00,37.6,37.66,37.59,37.65,87600.0,18.6645,18.6943,18.6596,18.6893,87600.0
2011-05-04 10:35:00,37.65,37.66,37.6,37.65,150300.0,18.6893,18.6943,18.6645,18.6893,150300.0
2011-05-04 10:40:00,37.66,37.69,37.63,37.65,153700.0,18.6943,18.7092,18.6794,18.6893,153700.0
2011-05-04 10:45:00,37.64,37.68,37.61,37.67,104300.0,18.6844,18.7042,18.6695,18.6993,104300.0
2011-05-04 10:50:00,37.67,37.75,37.67,37.74,140200.0,18.6993,18.739,18.6993,18.734,140200.0
2011-05-04 10:55:00,37.74,37.78,37.72,37.73,111200.0,18.734,18.7539,18.7241,18.7291,111200.0
2011-05-04 11:00:00,37.73,37.76,37.72,37.74,75000.0,18.7291,18.7439,18.7241,18.734,75000.0
2011-05-04 11:05:00,37.74,37.74,37.71,37.74,61900.0,18.734,18.734,18.7191,18.734,61900.0
2011-05-04 11:10:00,37.74,37.74,37.7,37.71,110000.0,18.734,18.734,18.7142,18.7191,110000.0
2011-05-04 11:15:00,37.71,37.72,37.61,37.65,165300.0,18.7191,18.7241,18.6695,18.6893,165300.0
2011-05-04 11:20:00,37.65,37.69,37.65,37.67,90300.0,18.6893,18.7092,18.6893,18.6993,90300.0
2011-05-04 11:25:00,37.68,37.72,37.65,37.7,103200.0,18.7042,18.7241,18.6893,18.7142,103200.0
2011-05-04 11:30:00,37.7,37.77,37.69,37.77,70800.0,18.7142,18.7489,18.7092,18.7489,70800.0
2011-05-04 11:35:00,37.77,37.77,37.72,37.73,79400.0,18.7489,18.7489,18.7241,18.7291,79400.0
2011-05-04 11:40:00,37.73,37.77,37.72,37.77,103700.0,18.7291,18.7489,18.7241,18.7489,103700.0
2011-05-04 11:45:00,37.77,37.77,37.69,37.7,107500.0,18.7489,18.7489,18.7092,18.7142,107500.0
2011-05-04 11:50:00,37.7,37.73,37.69,37.72,101100.0,18.7142,18.7291,18.7092,18.7241,101100.0
2011-05-04 11:55:00,37.72,37.73,37.7,37.73,45300.0,18.7241,18.7291,18.7142,18.7291,45300.0
2011-05-04 12:00:00,37.73,37.74,37.71,37.73,227900.0,18.7291,18.734,18.7191,18.7291,227900.0
2011-05-04 12:05:00,37.73,37.75,37.72,37.73,102900.0,18.7291,18.739,18.7241,18.7291,102900.0
2011-05-04 12:10:00,37.73,37.74,37.7,37.72,60000.0,18.7291,18.734,18.7142,18.7241,60000.0
2011-05-04 12:15:00,37.72,37.73,37.72,37.73,22800.0,18.7241,18.7291,18.7241,18.7291,22800.0
2011-05-04 12:20:00,37.73,37.73,37.68,37.68,113400.0,18.7291,18.7291,18.7042,18.7042,113400.0
2011-05-04 12:25:00,37.68,37.71,37.66,37.7,135700.0,18.7042,18.7191,18.6943,18.7142,135700.0
2011-05-04 12:30:00,37.7,37.71,37.66,37.69,86400.0,18.7142,18.7191,18.6943,18.7092,86400.0
2011-05-04 12:35:00,37.69,37.69,37.66,37.66,44800.0,18.7092,18.7092,18.6943,18.6943,44800.0
2011-05-04 12:40:00,37.67,37.69,37.65,37.68,82000.0,18.6993,18.7092,18.6893,18.7042,82000.0
2011-05-04 12:45:00,37.68,37.72,37.68,37.71,106500.0,18.7042,18.7241,18.7042,18.7191,106500.0
2011-05-04 12:50:00,37.72,37.73,37.68,37.7,136400.0,18.7241,18.7291,18.7042,18.7142,136400.0
2011-05-04 12:55:00,37.7,37.77,37.69,37.75,121300.0,18.7142,18.7489,18.7092,18.739,121300.0
2011-05-04 13:00:00,37.75,37.8,37.73,37.79,154800.0,18.739,18.7638,18.7291,18.7588,154800.0
2011-05-04 13:05:00,37.79,37.81,37.77,37.78,120500.0,18.7588,18.7688,18.7489,18.7539,120500.0
2011-05-04 13:10:00,37.78,37.8,37.77,37.78,52100.0,18.7539,18.7638,18.7489,18.7539,52100.0
2011-05-04 13:15:00,37.78,37.82,37.77,37.81,100200.0,18.7539,18.7737,18.7489,18.7688,100200.0
2011-05-04 13:20:00,37.81,37.81,37.74,37.76,135800.0,18.7688,18.7688,18.734,18.7439,135800.0
2011-05-04 13:25:00,37.76,37.76,37.71,37.73,90700.0,18.7439,18.7439,18.7191,18.7291,90700.0
2011-05-04 13:30:00,37.73,37.77,37.72,37.72,142000.0,18.7291,18.7489,18.7241,18.7241,142000.0
2011-05-04 13:35:00,37.72,37.75,37.7,37.72,137700.0,18.7241,18.739,18.7142,18.7241,137700.0
2011-05-04 13:40:00,37.7,37.72,37.67,37.69,143400.0,18.7142,18.7241,18.6993,18.7092,143400.0
2011-05-04 13:45:00,37.69,37.72,37.68,37.71,61700.0,18.7092,18.7241,18.7042,18.7191,61700.0
2011-05-04 13:50:00,37.71,37.71,37.68,37.69,58100.0,18.7191,18.7191,18.7042,18.7092,58100.0
2011-05-04 13:55:00,37.7,37.72,37.69,37.7,91000.0,18.7142,18.7241,18.7092,18.7142,91000.0
2011-05-04 14:00:00,37.7,37.72,37.66,37.7,132500.0,18.7142,18.7241,18.6943,18.7142,132500.0
2011-05-04 14:05:00,37.7,37.71,37.66,37.68,112600.0,18.7142,18.7191,18.6943,18.7042,112600.0
2011-05-04 14:10:00,37.68,37.7,37.66,37.7,49900.0,18.7042,18.7142,18.6943,18.7142,49900.0
2011-05-04 14:15:00,37.7,37.78,37.7,37.77,125700.0,18.7142,18.7539,18.7142,18.7489,125700.0
2011-05-04 14:20:00,37.77,37.8,37.76,37.79,78200.0,18.7489,18.7638,18.7439,18.7588,78200.0
2011-05-04 14:25:00,37.8,37.82,37.76,37.77,91700.0,18.7638,18.7737,18.7439,18.7489,91700.0
2011-05-04 14:30:00,37.77,37.79,37.73,37.74,61200.0,18.7489,18.7588,18.7291,18.734,61200.0
2011-05-04 14:35:00,37.74,37.78,37.73,37.78,74000.0,18.734,18.7539,18.7291,18.7539,74000.0
2011-05-04 14:40:00,37.78,37.79,37.71,37.71,118800.0,18.7539,18.7588,18.7191,18.7191,118800.0
2011-05-04 14:45:00,37.72,37.73,37.7,37.72,74000.0,18.7241,18.7291,18.7142,18.7241,74000.0
2011-05-04 14:50:00,37.72,37.76,37.71,37.75,74000.0,18.7241,18.7439,18.7191,18.739,74000.0
2011-05-04 14:55:00,37.75,37.77,37.65,37.67,143200.0,18.739,18.7489,18.6893,18.6993,143200.0
2011-05-04 15:00:00,37.67,37.72,37.66,37.68,113100.0,18.6993,18.7241,18.6943,18.7042,113100.0
2011-05-04 15:05:00,37.68,37.7,37.65,37.66,197600.0,18.7042,18.7142,18.6893,18.6943,197600.0
2011-05-04 15:10:00,37.66,37.66,37.62,37.62,68500.0,18.6943,18.6943,18.6745,18.6745,68500.0
2011-05-04 15:15:00,37.62,37.64,37.58,37.61,321700.0,18.6745,18.6844,18.6546,18.6695,321700.0
2011-05-04 15:20:00,37.61,37.66,37.6,37.66,101700.0,18.6695,18.6943,18.6645,18.6943,101700.0
2011-05-04 15:25:00,37.66,37.68,37.63,37.65,100500.0,18.6943,18.7042,18.6794,18.6893,100500.0
2011-05-04 15:30:00,37.66,37.68,37.6,37.6,183700.0,18.6943,18.7042,18.6645,18.6645,183700.0
2011-05-04 15:35:00,37.61,37.66,37.6,37.64,165300.0,18.6695,18.6943,18.6645,18.6844,165300.0
2011-05-04 15:40:00,37.64,37.68,37.62,37.67,180800.0,18.6844,18.7042,18.6745,18.6993,180800.0
2011-05-04 15:45:00,37.67,37.72,37.66,37.66,296700.0,18.6993,18.7241,18.6943,18.6943,296700.0
2011-05-04 15:50:00,37.66,37.7,37.65,37.65,239700.0,18.6943,18.7142,18.6893,18.6893,239700.0
2011-05-04 15:55:00,37.66,37.67,37.64,37.65,380100.0,18.6943,18.6993,18.6844,18.6893,380100.0
2011-05-05 09:30:00,37.57,37.73,37.48,37.67,353100.0,18.6496,18.7291,18.605,18.6993,353100.0
2011-05-05 09:35:00,37.67,37.7,37.46,37.56,602700.0,18.6993,18.7142,18.595,18.6447,602700.0
2011-05-05 09:40:00,37.56,37.63,37.42,37.42,304900.0,18.6447,18.6794,18.5752,18.5752,304900.0
2011-05-05 09:45:00,37.43,37.45,37.32,37.34,218400.0,18.5801,18.5901,18.5255,18.5355,218400.0
2011-05-05 09:50:00,37.34,37.37,37.27,37.37,233200.0,18.5355,18.5504,18.5007,18.5504,233200.0
2011-05-05 09:55:00,37.36,37.39,37.32,37.38,148200.0,18.5454,18.5603,18.5255,18.5553,148200.0
2011-05-05 10:00:00,37.38,37.39,37.26,37.3,279700.0,18.5553,18.5603,18.4957,18.5156,279700.0
2011-05-05 10:05:00,37.31,37.32,37.23,37.24,229300.0,18.5206,18.5255,18.4809,18.4858,229300.0
2011-05-05 10:10:00,37.24,37.27,37.18,37.2,259600.0,18.4858,18.5007,18.456,18.466,259600.0
2011-05-05 10:15:00,37.19,37.2,37.13,37.17,263100.0,18.461,18.466,18.4312,18.4511,263100.0
2011-05-05 10:20:00,37.16,37.19,37.14,37.16,158400.0,18.4461,18.461,18.4362,18.4461,158400.0
2011-05-05 10:25:00,37.15,37.2,37.13,37.15,345800.0,18.4411,18.466,18.4312,18.4411,345800.0
2011-05-05 10:30:00,37.15,37.16,37.09,37.15,208100.0,18.4411,18.4461,18.4114,18.4411,208100.0
2011-05-05 10:35:00,37.15,37.17,37.1,37.12,155000.0,18.4411,18.4511,18.4163,18.4263,155000.0
2011-05-05 10:40:00,37.12,37.13,37.08,37.09,152500.0,18.4263,18.4312,18.4064,18.4114,152500.0
2011-05-05 10:45:00,37.09,37.15,37.08,37.14,196500.0,18.4114,18.4411,18.4064,18.4362,196500.0
2011-05-05 10:50:00,37.14,37.16,37.06,37.08,217200.0,18.4362,18.4461,18.3965,18.4064,217200.0
2011-05-05 10:55:00,37.08,37.09,37.05,37.08,161500.0,18.4064,18.4114,18.3915,18.4064,161500.0
2011-05-05 11:00:00,37.07,37.07,37.03,37.03,142600.0,18.4014,18.4014,18.3816,18.3816,142600.0
2011-05-05 11:05:00,37.03,37.04,36.98,37.0,244900.0,18.3816,18.3865,18.3568,18.3667,244900.0
2011-05-05 11:10:00,37.0,37.05,36.97,36.99,207300.0,18.3667,18.3915,18.3518,18.3617,207300.0
2011-05-05 11:15:00,36.99,37.03,36.99,37.0,204500.0,18.3617,18.3816,18.3617,18.3667,204500.0
2011-05-05 11:20:00,37.0,37.01,36.94,36.96,139900.0,18.3667,18.3716,18.3369,18.3468,139900.0
2011-05-05 11:25:00,36.96,36.96,36.9,36.92,177500.0,18.3468,18.3468,18.317,18.327,177500.0
2011-05-05 11:30:00,36.91,37.02,36.91,37.0,391700.0,18.322,18.3766,18.322,18.3667,391700.0
2011-05-05 11:35:00,37.0,37.02,36.99,37.02,160800.0,18.3667,18.3766,18.3617,18.3766,160800.0
2011-05-05 11:40:00,37.01,37.03,37.01,37.02,84100.0,18.3716,18.3816,18.3716,18.3766,84100.0
2011-05-05 11:45:00,37.03,37.08,37.02,37.06,152600.0,18.3816,18.4064,18.3766,18.3965,152600.0
2011-05-05 11:50:00,37.05,37.06,37.03,37.03,98400.0,18.3915,18.3965,18.3816,18.3816,98400.0
2011-05-05 11:55:00,37.04,37.08,37.02,37.07,168900.0,18.3865,18.4064,18.3766,18.4014,168900.0
2011-05-05 12:00:00,37.08,37.14,37.08,37.14,186500.0,18.4064,18.4362,18.4064,18.4362,186500.0
2011-05-05 12:05:00,37.13,37.15,37.12,37.15,127800.0,18.4312,18.4411,18.4263,18.4411,127800.0
2011-05-05 12:10:00,37.15,37.15,37.09,37.11,107500.0,18.4411,18.4411,18.4114,18.4213,107500.0
2011-05-05 12:15:00,37.11,37.12,37.1,37.11,133700.0,18.4213,18.4263,18.4163,18.4213,133700.0
2011-05-05 12:20:00,37.11,37.19,37.1,37.19,100800.0,18.4213,18.461,18.4163,18.461,100800.0
2011-05-05 12:25:00,37.18,37.21,37.18,37.2,89100.0,18.456,18.4709,18.456,18.466,89100.0
2011-05-05 12:30:00,37.2,37.2,37.16,37.16,65400.0,18.466,18.466,18.4461,18.4461,65400.0
2011-05-05 12:35:00,37.16,37.17,37.13,37.13,155800.0,18.4461,18.4511,18.4312,18.4312,155800.0
2011-05-05 12:40:00,37.13,37.2,37.13,37.2,93100.0,18.4312,18.466,18.4312,18.466,93100.0
2011-05-05 12:45:00,37.2,37.2,37.17,37.19,97700.0,18.466,18.466,18.4511,18.461,97700.0
2011-05-05 12:50:00,37.19,37.22,37.19,37.2,73900.0,18.461,18.4759,18.461,18.466,73900.0
2011-05-05 12:55:00,37.2,37.21,37.18,37.18,86100.0,18.466,18.4709,18.456,18.456,86100.0
2011-05-05 13:00:00,37.19,37.22,37.18,37.21,193500.0,18.461,18.4759,18.456,18.4709,193500.0
2011-05-05 13:05:00,37.22,37.23,37.18,37.19,81300.0,18.4759,18.4809,18.456,18.461,81300.0
2011-05-05 13:10:00,37.19,37.2,37.16,37.19,126200.0,18.461,18.466,18.4461,18.461,126200.0
2011-05-05 13:15:00,37.19,37.2,37.15,37.18,55100.0,18.461,18.466,18.4411,18.456,55100.0
2011-05-05 13:20:00,37.19,37.2,37.17,37.17,66000.0,18.461,18.466,18.4511,18.4511,66000.0
2011-05-05 13:25:00,37.17,37.21,37.16,37.2,48900.0,18.4511,18.4709,18.4461,18.466,48900.0
2011-05-05 13:30:00,37.21,37.24,37.2,37.2,54300.0,18.4709,18.4858,18.466,18.466,54300.0
2011-05-05 13:35:00,37.21,37.22,37.18,37.2,90900.0,18.4709,18.4759,18.456,18.466,90900.0
2011-05-05 13:40:00,37.2,37.2,37.16,37.17,55600.0,18.466,18.466,18.4461,18.4511,55600.0
2011-05-05 13:45:00,37.18,37.23,37.18,37.21,69400.0,18.456,18.4809,18.456,18.4709,69400.0
2011-05-05 13:50:00,37.21,37.22,37.16,37.18,114800.0,18.4709,18.4759,18.4461,18.456,114800.0
2011-05-05 13:55:00,37.18,37.22,37.15,37.21,66900.0,18.456,18.4759,18.4411,18.4709,66900.0
2011-05-05 14:00:00,37.2,37.22,37.19,37.2,108500.0,18.466,18.4759,18.461,18.466,108500.0
2011-05-05 14:05:00,37.2,37.23,37.19,37.2,64100.0,18.466,18.4809,18.461,18.466,64100.0
2011-05-05 14:10:00,37.2,37.23,37.18,37.22,81000.0,18.466,18.4809,18.456,18.4759,81000.0
2011-05-05 14:15:00,37.22,37.25,37.22,37.25,59900.0,18.4759,18.4908,18.4759,18.4908,59900.0
2011-05-05 14:20:00,37.25,37.33,37.25,37.31,85500.0,18.4908,18.5305,18.4908,18.5206,85500.0
2011-05-05 14:25:00,37.3,37.31,37.28,37.31,45100.0,18.5156,18.5206,18.5057,18.5206,45100.0
2011-05-05 14:30:00,37.31,37.32,37.29,37.3,71700.0,18.5206,18.5255,18.5106,18.5156,71700.0
2011-05-05 14:35:00,37.3,37.34,37.3,37.32,45700.0,18.5156,18.5355,18.5156,18.5255,45700.0
2011-05-05 14:40:00,37.32,37.32,37.27,37.28,44800.0,18.5255,18.5255,18.5007,18.5057,44800.0
2011-05-05 14:45:00,37.28,37.32,37.27,37.3,90900.0,18.5057,18.5255,18.5007,18.5156,90900.0
2011-05-05 14:50:00,37.3,37.32,37.22,37.22,112400.0,18.5156,18.5255,18.4759,18.4759,112400.0
2011-05-05 14:55:00,37.22,37.26,37.2,37.21,105300.0,18.4759,18.4957,18.466,18.4709,105300.0
2011-05-05 15:00:00,37.2,37.22,37.18,37.2,85800.0,18.466,18.4759,18.456,18.466,85800.0
2011-05-05 15:05:00,37.2,37.21,37.13,37.13,106800.0,18.466,18.4709,18.4312,18.4312,106800.0
2011-05-05 15:10:00,37.13,37.13,37.01,37.07,335000.0,18.4312,18.4312,18.3716,18.4014,335000.0
2011-05-05 15:15:00,37.07,37.09,37.01,37.07,120500.0,18.4014,18.4114,18.3716,18.4014,120500.0
2011-05-05 15:20:00,37.06,37.1,36.95,36.96,428200.0,18.3965,18.4163,18.3419,18.3468,428200.0
2011-05-05 15:25:00,36.96,37.08,36.94,36.96,398100.0,18.3468,18.4064,18.3369,18.3468,398100.0
2011-05-05 15:30:00,36.95,37.06,36.95,37.04,336400.0,18.3419,18.3965,18.3419,18.3865,336400.0
2011-05-05 15:35:00,37.04,37.06,36.97,37.0,274600.0,18.3865,18.3965,18.3518,18.3667,274600.0
2011-05-05 15:40:00,36.99,37.06,36.97,37.06,390800.0,18.3617,18.3965,18.3518,18.3965,390800.0
2011-05-05 15:45:00,37.06,37.1,37.05,37.09,468400.0,18.3965,18.4163,18.3915,18.4114,468400.0
2011-05-05 15:50:00,37.09,37.17,37.08,37.15,579700.0,18.4114,18.4511,18.4064,18.4411,579700.0
2011-05-05 15:55:00,37.15,37.17,37.1,37.13,629200.0,18.4411,18.4511,18.4163,18.4312,629200.0
2011-05-06 09:30:00,37.46,37.5,37.34,37.34,387500.0,18.595,18.6149,18.5355,18.5355,387500.0
2011-05-06 09:35:00,37.35,37.5,37.35,37.48,210300.0,18.5404,18.6149,18.5404,18.605,210300.0
2011-05-06 09:40:00,37.48,37.49,37.39,37.41,161100.0,18.605,18.6099,18.5603,18.5702,161100.0
2011-05-06 09:45:00,37.4,37.43,37.35,37.41,202800.0,18.5652,18.5801,18.5404,18.5702,202800.0
2011-05-06 09:50:00,37.4,37.43,37.35,37.38,146900.0,18.5652,18.5801,18.5404,18.5553,146900.0
2011-05-06 09:55:00,37.37,37.42,37.33,37.39,150200.0,18.5504,18.5752,18.5305,18.5603,150200.0
2011-05-06 10:00:00,37.39,37.41,37.34,37.34,183700.0,18.5603,18.5702,18.5355,18.5355,183700.0
2011-05-06 10:05:00,37.34,37.36,37.25,37.25,149800.0,18.5355,18.5454,18.4908,18.4908,149800.0
2011-05-06 10:10:00,37.25,37.26,37.16,37.17,174900.0,18.4908,18.4957,18.4461,18.4511,174900.0
2011-05-06 10:15:00,37.18,37.22,37.16,37.18,120700.0,18.456,18.4759,18.4461,18.456,120700.0
2011-05-06 10:20:00,37.18,37.24,37.16,37.21,130000.0,18.456,18.4858,18.4461,18.4709,130000.0
2011-05-06 10:25:00,37.2,37.25,37.2,37.23,141600.0,18.466,18.4908,18.466,18.4809,141600.0
2011-05-06 10:30:00,37.24,37.29,37.22,37.28,97500.0,18.4858,18.5106,18.4759,18.5057,97500.0
2011-05-06 10:35:00,37.28,37.37,37.28,37.36,129600.0,18.5057,18.5504,18.5057,18.5454,129600.0
2011-05-06 10:40:00,37.36,37.4,37.36,37.38,142700.0,18.5454,18.5652,18.5454,18.5553,142700.0
2011-05-06 10:45:00,37.39,37.4,37.34,37.37,84000.0,18.5603,18.5652,18.5355,18.5504,84000.0
2011-05-06 10:50:00,37.37,37.37,37.34,37.35,132400.0,18.5504,18.5504,18.5355,18.5404,132400.0
2011-05-06 10:55:00,37.35,37.37,37.33,37.33,127200.0,18.5404,18.5504,18.5305,18.5305,127200.0
2011-05-06 11:00:00,37.33,37.36,37.31,37.35,57500.0,18.5305,18.5454,18.5206,18.5404,57500.0
2011-05-06 11:05:00,37.34,37.37,37.33,37.34,70700.0,18.5355,18.5504,18.5305,18.5355,70700.0
2011-05-06 11:10:00,37.34,37.4,37.34,37.39,98200.0,18.5355,18.5652,18.5355,18.5603,98200.0
2011-05-06 11:15:00,37.39,37.48,37.39,37.46,143900.0,18.5603,18.605,18.5603,18.595,143900.0
2011-05-06 11:20:00,37.46,37.48,37.45,37.48,63100.0,18.595,18.605,18.5901,18.605,63100.0
2011-05-06 11:25:00,37.48,37.49,37.46,37.46,88000.0,18.605,18.6099,18.595,18.595,88000.0
2011-05-06 11:30:00,37.46,37.47,37.42,37.43,75900.0,18.595,18.6,18.5752,18.5801,75900.0
2011-05-06 11:35:00,37.42,37.43,37.36,37.36,76200.0,18.5752,18.5801,18.5454,18.5454,76200.0
2011-05-06 11:40:00,37.37,37.38,37.35,37.37,61900.0,18.5504,18.5553,18.5404,18.5504,61900.0
2011-05-06 11:45:00,37.37,37.4,37.35,37.39,118000.0,18.5504,18.5652,18.5404,18.5603,118000.0
2011-05-06 11:50:00,37.4,37.4,37.36,37.37,85000.0,18.5652,18.5652,18.5454,18.5504,85000.0
2011-05-06 11:55:00,37.37,37.37,37.3,37.37,129500.0,18.5504,18.5504,18.5156,18.5504,129500.0
2011-05-06 12:00:00,37.37,37.44,37.37,37.4,138300.0,18.5504,18.5851,18.5504,18.5652,138300.0
2011-05-06 12:05:00,37.41,37.42,37.26,37.27,197200.0,18.5702,18.5752,18.4957,18.5007,197200.0
2011-05-06 12:10:00,37.27,37.35,37.26,37.29,115700.0,18.5007,18.5404,18.4957,18.5106,115700.0
2011-05-06 12:15:00,37.29,37.32,37.25,37.28,99700.0,18.5106,18.5255,18.4908,18.5057,99700.0
2011-05-06 12:20:00,37.28,37.31,37.26,37.27,70300.0,18.5057,18.5206,18.4957,18.5007,70300.0
2011-05-06 12:25:00,37.28,37.3,37.24,37.25,75300.0,18.5057,18.5156,18.4858,18.4908,75300.0
2011-05-06 12:30:00,37.24,37.29,37.23,37.28,142200.0,18.4858,18.5106,18.4809,18.5057,142200.0
2011-05-06 12:35:00,37.28,37.32,37.27,37.3,113900.0,18.5057,18.5255,18.5007,18.5156,113900.0
2011-05-06 12:40:00,37.3,37.31,37.17,37.21,167600.0,18.5156,18.5206,18.4511,18.4709,167600.0
2011-05-06 12:45:00,37.22,37.24,37.18,37.19,54600.0,18.4759,18.4858,18.456,18.461,54600.0
2011-05-06 12:50:00,37.19,37.22,37.17,37.22,117900.0,18.461,18.4759,18.4511,18.4759,117900.0
2011-05-06 12:55:00,37.22,37.27,37.19,37.26,73100.0,18.4759,18.5007,18.461,18.4957,73100.0
2011-05-06 13:00:00,37.26,37.3,37.25,37.28,68400.0,18.4957,18.5156,18.4908,18.5057,68400.0
2011-05-06 13:05:00,37.28,37.3,37.24,37.27,107100.0,18.5057,18.5156,18.4858,18.5007,107100.0
2011-05-06 13:10:00,37.26,37.27,37.16,37.17,163300.0,18.4957,18.5007,18.4461,18.4511,163300.0
2011-05-06 13:15:00,37.17,37.19,37.08,37.08,182300.0,18.4511,18.461,18.4064,18.4064,182300.0
2011-05-06 13:20:00,37.08,37.15,37.08,37.14,132100.0,18.4064,18.4411,18.4064,18.4362,132100.0
2011-05-06 13:25:00,37.14,37.16,37.1,37.13,79500.0,18.4362,18.4461,18.4163,18.4312,79500.0
2011-05-06 13:30:00,37.13,37.16,37.13,37.15,69600.0,18.4312,18.4461,18.4312,18.4411,69600.0
2011-05-06 13:35:00,37.15,37.16,37.11,37.13,118700.0,18.4411,18.4461,18.4213,18.4312,118700.0
2011-05-06 13:40:00,37.14,37.19,37.13,37.13,85300.0,18.4362,18.461,18.4312,18.4312,85300.0
2011-05-06 13:45:00,37.13,37.18,37.12,37.18,86700.0,18.4312,18.456,18.4263,18.456,86700.0
2011-05-06 13:50:00,37.18,37.21,37.18,37.2,56800.0,18.456,18.4709,18.456,18.466,56800.0
2011-05-06 13:55:00,37.2,37.26,37.19,37.24,133800.0,18.466,18.4957,18.461,18.4858,133800.0
2011-05-06 14:00:00,37.23,37.25,37.21,37.25,111800.0,18.4809,18.4908,18.4709,18.4908,111800.0
2011-05-06 14:05:00,37.25,37.31,37.24,37.31,134200.0,18.4908,18.5206,18.4858,18.5206,134200.0
2011-05-06 14:10:00,37.31,37.39,37.31,37.37,136400.0,18.5206,18.5603,18.5206,18.5504,136400.0
2011-05-06 14:15:00,37.37,37.4,37.35,37.4,90000.0,18.5504,18.5652,18.5404,18.5652,90000.0
2011-05-06 14:20:00,37.4,37.4,37.35,37.37,176200.0,18.5652,18.5652,18.5404,18.5504,176200.0
2011-05-06 14:25:00,37.37,37.39,37.32,37.37,133000.0,18.5504,18.5603,18.5255,18.5504,133000.0
2011-05-06 14:30:00,37.37,37.39,37.31,37.33,173800.0,18.5504,18.5603,18.5206,18.5305,173800.0
2011-05-06 14:35:00,37.32,37.35,37.29,37.34,104600.0,18.5255,18.5404,18.5106,18.5355,104600.0
2011-05-06 14:40:00,37.34,37.37,37.3,37.33,92400.0,18.5355,18.5504,18.5156,18.5305,92400.0
2011-05-06 14:45:00,37.34,37.34,37.28,37.29,63200.0,18.5355,18.5355,18.5057,18.5106,63200.0
2011-05-06 14:50:00,37.29,37.32,37.26,37.26,122300.0,18.5106,18.5255,18.4957,18.4957,122300.0
2011-05-06 14:55:00,37.25,37.3,37.25,37.29,83900.0,18.4908,18.5156,18.4908,18.5106,83900.0
2011-05-06 15:00:00,37.28,37.34,37.26,37.32,99800.0,18.5057,18.5355,18.4957,18.5255,99800.0
2011-05-06 15:05:00,37.33,37.34,37.29,37.33,92800.0,18.5305,18.5355,18.5106,18.5305,92800.0
2011-05-06 15:10:00,37.33,37.37,37.31,37.33,110700.0,18.5305,18.5504,18.5206,18.5305,110700.0
2011-05-06 15:15:00,37.33,37.34,37.31,37.32,62300.0,18.5305,18.5355,18.5206,18.5255,62300.0
2011-05-06 15:20:00,37.31,37.32,37.27,37.27,84900.0,18.5206,18.5255,18.5007,18.5007,84900.0
2011-05-06 15:25:00,37.27,37.28,37.19,37.25,176800.0,18.5007,18.5057,18.461,18.4908,176800.0
2011-05-06 15:30:00,37.25,37.3,37.25,37.3,152900.0,18.4908,18.5156,18.4908,18.5156,152900.0
2011-05-06 15:35:00,37.29,37.33,37.28,37.29,147900.0,18.5106,18.5305,18.5057,18.5106,147900.0
2011-05-06 15:40:00,37.3,37.36,37.29,37.36,187400.0,18.5156,18.5454,18.5106,18.5454,187400.0
2011-05-06 15:45:00,37.36,37.37,37.33,37.33,183600.0,18.5454,18.5504,18.5305,18.5305,183600.0
2011-05-06 15:50:00,37.33,37.34,37.25,37.28,381500.0,18.5305,18.5355,18.4908,18.5057,381500.0
2011-05-06 15:55:00,37.28,37.3,37.24,37.27,475800.0,18.5057,18.5156,18.4858,18.5007,475800.0
2011-05-09 09:30:00,37.28,37.3,37.26,37.28,141700.0,18.5057,18.5156,18.4957,18.5057,141700.0
2011-05-09 09:35:00,37.27,37.27,37.18,37.25,106100.0,18.5007,18.5007,18.456,18.4908,106100.0
2011-05-09 09:40:00,37.24,37.27,37.17,37.23,84400.0,18.4858,18.5007,18.4511,18.4809,84400.0
2011-05-09 09:45:00,37.23,37.27,37.22,37.23,44300.0,18.4809,18.5007,18.4759,18.4809,44300.0
2011-05-09 09:50:00,37.23,37.25,37.15,37.19,87500.0,18.4809,18.4908,18.4411,18.461,87500.0
2011-05-09 09:55:00,37.19,37.2,37.15,37.16,58800.0,18.461,18.466,18.4411,18.4461,58800.0
2011-05-09 10:00:00,37.16,37.2,37.15,37.17,87800.0,18.4461,18.466,18.4411,18.4511,87800.0
2011-05-09 10:05:00,37.18,37.22,37.16,37.2,72000.0,18.456,18.4759,18.4461,18.466,72000.0
2011-05-09 10:10:00,37.19,37.24,37.19,37.2,68900.0,18.461,18.4858,18.461,18.466,68900.0
2011-05-09 10:15:00,37.21,37.21,37.14,37.14,103200.0,18.4709,18.4709,18.4362,18.4362,103200.0
2011-05-09 10:20:00,37.14,37.19,37.12,37.17,58700.0,18.4362,18.461,18.4263,18.4511,58700.0
2011-05-09 10:25:00,37.16,37.19,37.13,37.14,85400.0,18.4461,18.461,18.4312,18.4362,85400.0
2011-05-09 10:30:00,37.14,37.15,37.12,37.12,66000.0,18.4362,18.4411,18.4263,18.4263,66000.0
2011-05-09 10:35:00,37.13,37.14,37.1,37.12,66100.0,18.4312,18.4362,18.4163,18.4263,66100.0
2011-05-09 10:40:00,37.12,37.18,37.08,37.17,132300.0,18.4263,18.456,18.4064,18.4511,132300.0
2011-05-09 10:45:00,37.17,37.2,37.11,37.14,109900.0,18.4511,18.466,18.4213,18.4362,109900.0
2011-05-09 10:50:00,37.14,37.19,37.1,37.17,89300.0,18.4362,18.461,18.4163,18.4511,89300.0
2011-05-09 10:55:00,37.17,37.22,37.15,37.21,76400.0,18.4511,18.4759,18.4411,18.4709,76400.0
2011-05-09 11:00:00,37.21,37.22,37.18,37.19,51400.0,18.4709,18.4759,18.456,18.461,51400.0
2011-05-09 11:05:00,37.2,37.23,37.18,37.23,65700.0,18.466,18.4809,18.456,18.4809,65700.0
2011-05-09 11:10:00,37.23,37.26,37.2,37.22,71200.0,18.4809,18.4957,18.466,18.4759,71200.0
2011-05-09 11:15:00,37.22,37.25,37.2,37.22,59300.0,18.4759,18.4908,18.466,18.4759,59300.0
2011-05-09 11:20:00,37.22,37.25,37.22,37.25,104300.0,18.4759,18.4908,18.4759,18.4908,104300.0
2011-05-09 11:25:00,37.24,37.28,37.24,37.25,67700.0,18.4858,18.5057,18.4858,18.4908,67700.0
2011-05-09 11:30:00,37.26,37.27,37.22,37.24,90400.0,18.4957,18.5007,18.4759,18.4858,90400.0
2011-05-09 11:35:00,37.25,37.26,37.23,37.23,50500.0,18.4908,18.4957,18.4809,18.4809,50500.0
2011-05-09 11:40:00,37.23,37.27,37.23,37.25,83200.0,18.4809,18.5007,18.4809,18.4908,83200.0
2011-05-09 11:45:00,37.24,37.25,37.23,37.25,55100.0,18.4858,18.4908,18.4809,18.4908,55100.0
2011-05-09 11:50:00,37.25,37.29,37.23,37.24,91400.0,18.4908,18.5106,18.4809,18.4858,91400.0
2011-05-09 11:55:00,37.25,37.27,37.21,37.25,59400.0,18.4908,18.5007,18.4709,18.4908,59400.0
2011-05-09 12:00:00,37.24,37.26,37.22,37.23,164300.0,18.4858,18.4957,18.4759,18.4809,164300.0
2011-05-09 12:05:00,37.24,37.28,37.23,37.27,70900.0,18.4858,18.5057,18.4809,18.5007,70900.0
2011-05-09 12:10:00,37.27,37.32,37.27,37.3,106400.0,18.5007,18.5255,18.5007,18.5156,106400.0
2011-05-09 12:15:00,37.31,37.34,37.26,37.26,196000.0,18.5206,18.5355,18.4957,18.4957,196000.0
2011-05-09 12:20:00,37.27,37.28,37.25,37.27,87600.0,18.5007,18.5057,18.4908,18.5007,87600.0
2011-05-09 12:25:00,37.27,37.28,37.24,37.27,123300.0,18.5007,18.5057,18.4858,18.5007,123300.0
2011-05-09 12:30:00,37.26,37.27,37.25,37.26,97000.0,18.4957,18.5007,18.4908,18.4957,97000.0
2011-05-09 12:35:00,37.26,37.28,37.25,37.26,68500.0,18.4957,18.5057,18.4908,18.4957,68500.0
2011-05-09 12:40:00,37.26,37.27,37.24,37.25,57500.0,18.4957,18.5007,18.4858,18.4908,57500.0
2011-05-09 12:45:00,37.24,37.26,37.23,37.25,55300.0,18.4858,18.4957,18.4809,18.4908,55300.0
2011-05-09 12:50:00,37.26,37.26,37.23,37.23,63400.0,18.4957,18.4957,18.4809,18.4809,63400.0
2011-05-09 12:55:00,37.23,37.26,37.21,37.21,236200.0,18.4809,18.4957,18.4709,18.4709,236200.0
2011-05-09 13:00:00,37.21,37.23,37.2,37.21,77900.0,18.4709,18.4809,18.466,18.4709,77900.0
2011-05-09 13:05:00,37.21,37.24,37.2,37.22,101300.0,18.4709,18.4858,18.466,18.4759,101300.0
2011-05-09 13:10:00,37.23,37.23,37.2,37.2,76800.0,18.4809,18.4809,18.466,18.466,76800.0
2011-05-09 13:15:00,37.21,37.23,37.18,37.23,82600.0,18.4709,18.4809,18.456,18.4809,82600.0
2011-05-09 13:20:00,37.23,37.23,37.18,37.18,193400.0,18.4809,18.4809,18.456,18.456,193400.0
2011-05-09 13:25:00,37.18,37.19,37.16,37.17,124200.0,18.456,18.461,18.4461,18.4511,124200.0
2011-05-09 13:30:00,37.17,37.21,37.16,37.21,64900.0,18.4511,18.4709,18.4461,18.4709,64900.0
2011-05-09 13:35:00,37.21,37.22,37.2,37.21,39500.0,18.4709,18.4759,18.466,18.4709,39500.0
2011-05-09 13:40:00,37.2,37.24,37.2,37.24,41900.0,18.466,18.4858,18.466,18.4858,41900.0
2011-05-09 13:45:00,37.23,37.25,37.22,37.22,70400.0,18.4809,18.4908,18.4759,18.4759,70400.0
2011-05-09 13:50:00,37.23,37.23,37.2,37.22,89800.0,18.4809,18.4809,18.466,18.4759,89800.0
2011-05-09 13:55:00,37.21,37.24,37.19,37.23,52600.0,18.4709,18.4858,18.461,18.4809,52600.0
2011-05-09 14:00:00,37.23,37.24,37.21,37.22,133300.0,18.4809,18.4858,18.4709,18.4759,133300.0
2011-05-09 14:05:00,37.22,37.24,37.19,37.24,146200.0,18.4759,18.4858,18.461,18.4858,146200.0
2011-05-09 14:10:00,37.24,37.25,37.21,37.23,65200.0,18.4858,18.4908,18.4709,18.4809,65200.0
2011-05-09 14:15:00,37.23,37.25,37.2,37.23,65100.0,18.4809,18.4908,18.466,18.4809,65100.0
2011-05-09 14:20:00,37.22,37.23,37.19,37.2,66200.0,18.4759,18.4809,18.461,18.466,66200.0
2011-05-09 14:25:00,37.2,37.23,37.19,37.21,70400.0,18.466,18.4809,18.461,18.4709,70400.0
2011-05-09 14:30:00,37.22,37.25,37.22,37.25,50400.0,18.4759,18.4908,18.4759,18.4908,50400.0
2011-05-09 14:35:00,37.24,37.29,37.24,37.28,82500.0,18.4858,18.5106,18.4858,18.5057,82500.0
2011-05-09 14:40:00,37.28,37.3,37.26,37.27,97600.0,18.5057,18.5156,18.4957,18.5007,97600.0
2011-05-09 14:45:00,37.27,37.27,37.25,37.25,73200.0,18.5007,18.5007,18.4908,18.4908,73200.0
2011-05-09 14:50:00,37.25,37.27,37.24,37.27,67000.0,18.4908,18.5007,18.4858,18.5007,67000.0
2011-05-09 14:55:00,37.26,37.27,37.25,37.27,46100.0,18.4957,18.5007,18.4908,18.5007,46100.0
2011-05-09 15:00:00,37.27,37.33,37.26,37.31,164500.0,18.5007,18.5305,18.4957,18.5206,164500.0
2011-05-09 15:05:00,37.3,37.34,37.29,37.34,53400.0,18.5156,18.5355,18.5106,18.5355,53400.0
2011-05-09 15:10:00,37.34,37.34,37.31,37.31,39500.0,18.5355,18.5355,18.5206,18.5206,39500.0
2011-05-09 15:15:00,37.32,37.33,37.3,37.31,97100.0,18.5255,18.5305,18.5156,18.5206,97100.0
2011-05-09 15:20:00,37.31,37.33,37.27,37.32,80800.0,18.5206,18.5305,18.5007,18.5255,80800.0
2011-05-09 15:25:00,37.32,37.34,37.31,37.32,79000.0,18.5255,18.5355,18.5206,18.5255,79000.0
2011-05-09 15:30:00,37.32,37.32,37.24,37.25,312300.0,18.5255,18.5255,18.4858,18.4908,312300.0
2011-05-09 15:35:00,37.26,37.28,37.24,37.24,177100.0,18.4957,18.5057,18.4858,18.4858,177100.0
2011-05-09 15:40:00,37.25,37.28,37.24,37.26,195600.0,18.4908,18.5057,18.4858,18.4957,195600.0
2011-05-09 15:45:00,37.27,37.28,37.27,37.28,112500.0,18.5007,18.5057,18.5007,18.5057,112500.0
2011-05-09 15:50:00,37.28,37.28,37.25,37.26,219400.0,18.5057,18.5057,18.4908,18.4957,219400.0
2011-05-09 15:55:00,37.26,37.27,37.23,37.24,265900.0,18.4957,18.5007,18.4809,18.4858,265900.0
2011-05-10 09:30:00,37.28,37.38,37.25,37.31,229800.0,18.5057,18.5553,18.4908,18.5206,229800.0
2011-05-10 09:35:00,37.31,37.32,37.27,37.31,93300.0,18.5206,18.5255,18.5007,18.5206,93300.0
2011-05-10 09:40:00,37.3,37.4,37.3,37.39,96900.0,18.5156,18.5652,18.5156,18.5603,96900.0
2011-05-10 09:45:00,37.38,37.41,37.33,37.35,168900.0,18.5553,18.5702,18.5305,18.5404,168900.0
2011-05-10 09:50:00,37.36,37.45,37.35,37.44,138000.0,18.5454,18.5901,18.5404,18.5851,138000.0
2011-05-10 09:55:00,37.45,37.47,37.38,37.39,113900.0,18.5901,18.6,18.5553,18.5603,113900.0
2011-05-10 10:00:00,37.38,37.4,37.3,37.32,416400.0,18.5553,18.5652,18.5156,18.5255,416400.0
2011-05-10 10:05:00,37.32,37.33,37.28,37.3,148100.0,18.5255,18.5305,18.5057,18.5156,148100.0
2011-05-10 10:10:00,37.3,37.35,37.29,37.34,102900.0,18.5156,18.5404,18.5106,18.5355,102900.0
2011-05-10 10:15:00,37.34,37.36,37.33,37.34,99200.0,18.5355,18.5454,18.5305,18.5355,99200.0
2011-05-10 10:20:00,37.34,37.42,37.33,37.4,118400.0,18.5355,18.5752,18.5305,18.5652,118400.0
2011-05-10 10:25:00,37.4,37.43,37.39,37.42,120800.0,18.5652,18.5801,18.5603,18.5752,120800.0
2011-05-10 10:30:00,37.43,37.44,37.34,37.34,92400.0,18.5801,18.5851,18.5355,18.5355,92400.0
2011-05-10 10:35:00,37.34,37.35,37.31,37.31,77200.0,18.5355,18.5404,18.5206,18.5206,77200.0
2011-05-10 10:40:00,37.31,37.34,37.28,37.34,86700.0,18.5206,18.5355,18.5057,18.5355,86700.0
2011-05-10 10:45:00,37.33,37.36,37.32,37.34,106200.0,18.5305,18.5454,18.5255,18.5355,106200.0
2011-05-10 10:50:00,37.35,37.42,37.34,37.39,156800.0,18.5404,18.5752,18.5355,18.5603,156800.0
2011-05-10 10:55:00,37.39,37.4,37.36,37.4,138900.0,18.5603,18.5652,18.5454,18.5652,138900.0
2011-05-10 11:00:00,37.4,37.44,37.39,37.42,86600.0,18.5652,18.5851,18.5603,18.5752,86600.0
2011-05-10 11:05:00,37.43,37.44,37.4,37.43,74900.0,18.5801,18.5851,18.5652,18.5801,74900.0
2011-05-10 11:10:00,37.43,37.45,37.41,37.44,95500.0,18.5801,18.5901,18.5702,18.5851,95500.0
2011-05-10 11:15:00,37.44,37.46,37.43,37.46,68400.0,18.5851,18.595,18.5801,18.595,68400.0
2011-05-10 11:20:00,37.46,37.48,37.44,37.46,234700.0,18.595,18.605,18.5851,18.595,234700.0
2011-05-10 11:25:00,37.46,37.47,37.42,37.46,72000.0,18.595,18.6,18.5752,18.595,72000.0
2011-05-10 11:30:00,37.45,37.48,37.43,37.48,65500.0,18.5901,18.605,18.5801,18.605,65500.0
2011-05-10 11:35:00,37.48,37.49,37.44,37.47,60200.0,18.605,18.6099,18.5851,18.6,60200.0
2011-05-10 11:40:00,37.48,37.5,37.47,37.5,43100.0,18.605,18.6149,18.6,18.6149,43100.0
2011-05-10 11:45:00,37.49,37.5,37.48,37.49,55500.0,18.6099,18.6149,18.605,18.6099,55500.0
2011-05-10 11:50:00,37.49,37.5,37.48,37.5,37000.0,18.6099,18.6149,18.605,18.6149,37000.0
2011-05-10 11:55:00,37.5,37.51,37.47,37.48,114400.0,18.6149,18.6198,18.6,18.605,114400.0
2011-05-10 12:00:00,37.48,37.52,37.48,37.5,45900.0,18.605,18.6248,18.605,18.6149,45900.0
2011-05-10 12:05:00,37.49,37.51,37.49,37.5,30200.0,18.6099,18.6198,18.6099,18.6149,30200.0
2011-05-10 12:10:00,37.51,37.52,37.48,37.51,74100.0,18.6198,18.6248,18.605,18.6198,74100.0
2011-05-10 12:15:00,37.51,37.52,37.49,37.5,109300.0,18.6198,18.6248,18.6099,18.6149,109300.0
2011-05-10 12:20:00,37.5,37.51,37.47,37.5,154600.0,18.6149,18.6198,18.6,18.6149,154600.0
2011-05-10 12:25:00,37.5,37.5,37.45,37.5,232800.0,18.6149,18.6149,18.5901,18.6149,232800.0
2011-05-10 12:30:00,37.5,37.53,37.49,37.52,83700.0,18.6149,18.6298,18.6099,18.6248,83700.0
2011-05-10 12:35:00,37.52,37.53,37.49,37.52,38700.0,18.6248,18.6298,18.6099,18.6248,38700.0
2011-05-10 12:40:00,37.52,37.54,37.49,37.5,86600.0,18.6248,18.6347,18.6099,18.6149,86600.0
2011-05-10 12:45:00,37.51,37.53,37.48,37.49,60900.0,18.6198,18.6298,18.605,18.6099,60900.0
2011-05-10 12:50:00,37.49,37.5,37.47,37.48,164600.0,18.6099,18.6149,18.6,18.605,164600.0
2011-05-10 12:55:00,37.48,37.5,37.48,37.48,42700.0,18.605,18.6149,18.605,18.605,42700.0
2011-05-10 13:00:00,37.49,37.49,37.44,37.45,100100.0,18.6099,18.6099,18.5851,18.5901,100100.0
2011-05-10 13:05:00,37.45,37.51,37.45,37.48,134400.0,18.5901,18.6198,18.5901,18.605,134400.0
2011-05-10 13:10:00,37.49,37.5,37.46,37.49,57700.0,18.6099,18.6149,18.595,18.6099,57700.0
2011-05-10 13:15:00,37.49,37.5,37.47,37.48,34600.0,18.6099,18.6149,18.6,18.605,34600.0
2011-05-10 13:20:00,37.49,37.5,37.47,37.49,39200.0,18.6099,18.6149,18.6,18.6099,39200.0
2011-05-10 13:25:00,37.49,37.5,37.48,37.49,26600.0,18.6099,18.6149,18.605,18.6099,26600.0
2011-05-10 13:30:00,37.5,37.5,37.47,37.48,55700.0,18.6149,18.6149,18.6,18.605,55700.0
2011-05-10 13:35:00,37.49,37.49,37.47,37.49,166800.0,18.6099,18.6099,18.6,18.6099,166800.0
2011-05-10 13:40:00,37.48,37.5,37.48,37.49,30700.0,18.605,18.6149,18.605,18.6099,30700.0
2011-05-10 13:45:00,37.5,37.51,37.48,37.51,63200.0,18.6149,18.6198,18.605,18.6198,63200.0
2011-05-10 13:50:00,37.5,37.51,37.48,37.5,58000.0,18.6149,18.6198,18.605,18.6149,58000.0
2011-05-10 13:55:00,37.5,37.51,37.49,37.5,59800.0,18.6149,18.6198,18.6099,18.6149,59800.0
2011-05-10 14:00:00,37.5,37.52,37.49,37.51,64100.0,18.6149,18.6248,18.6099,18.6198,64100.0
2011-05-10 14:05:00,37.51,37.51,37.47,37.5,72500.0,18.6198,18.6198,18.6,18.6149,72500.0
2011-05-10 14:10:00,37.5,37.52,37.5,37.51,90300.0,18.6149,18.6248,18.6149,18.6198,90300.0
2011-05-10 14:15:00,37.5,37.52,37.49,37.52,72800.0,18.6149,18.6248,18.6099,18.6248,72800.0
2011-05-10 14:20:00,37.52,37.54,37.52,37.54,69700.0,18.6248,18.6347,18.6248,18.6347,69700.0
2011-05-10 14:25:00,37.54,37.54,37.52,37.54,66800.0,18.6347,18.6347,18.6248,18.6347,66800.0
2011-05-10 14:30:00,37.54,37.54,37.52,37.53,151800.0,18.6347,18.6347,18.6248,18.6298,151800.0
2011-05-10 14:35:00,37.52,37.55,37.5,37.55,277800.0,18.6248,18.6397,18.6149,18.6397,277800.0
2011-05-10 14:40:00,37.55,37.55,37.52,37.55,162100.0,18.6397,18.6397,18.6248,18.6397,162100.0
2011-05-10 14:45:00,37.54,37.58,37.54,37.57,68200.0,18.6347,18.6546,18.6347,18.6496,68200.0
2011-05-10 14:50:00,37.56,37.6,37.56,37.6,55100.0,18.6447,18.6645,18.6447,18.6645,55100.0
2011-05-10 14:55:00,37.6,37.64,37.59,37.63,133100.0,18.6645,18.6844,18.6596,18.6794,133100.0
2011-05-10 15:00:00,37.62,37.62,37.59,37.59,79800.0,18.6745,18.6745,18.6596,18.6596,79800.0
2011-05-10 15:05:00,37.6,37.62,37.59,37.61,87000.0,18.6645,18.6745,18.6596,18.6695,87000.0
2011-05-10 15:10:00,37.61,37.64,37.6,37.6,98700.0,18.6695,18.6844,18.6645,18.6645,98700.0
2011-05-10 15:15:00,37.6,37.68,37.6,37.67,170300.0,18.6645,18.7042,18.6645,18.6993,170300.0
2011-05-10 15:20:00,37.67,37.68,37.65,37.66,91100.0,18.6993,18.7042,18.6893,18.6943,91100.0
2011-05-10 15:25:00,37.66,37.67,37.65,37.66,137000.0,18.6943,18.6993,18.6893,18.6943,137000.0
2011-05-10 15:30:00,37.65,37.66,37.62,37.64,131000.0,18.6893,18.6943,18.6745,18.6844,131000.0
2011-05-10 15:35:00,37.64,37.66,37.62,37.63,173000.0,18.6844,18.6943,18.6745,18.6794,173000.0
2011-05-10 15:40:00,37.63,37.63,37.58,37.62,196600.0,18.6794,18.6794,18.6546,18.6745,196600.0
2011-05-10 15:45:00,37.62,37.65,37.59,37.64,185200.0,18.6745,18.6893,18.6596,18.6844,185200.0
2011-05-10 15:50:00,37.64,37.65,37.59,37.59,225600.0,18.6844,18.6893,18.6596,18.6596,225600.0
2011-05-10 15:55:00,37.59,37.61,37.55,37.6,702500.0,18.6596,18.6695,18.6397,18.6645,702500.0
2011-05-11 09:30:00,37.58,37.68,37.53,37.62,271300.0,18.6546,18.7042,18.6298,18.6745,271300.0
2011-05-11 09:35:00,37.61,37.61,37.55,37.58,70300.0,18.6695,18.6695,18.6397,18.6546,70300.0
2011-05-11 09:40:00,37.58,37.61,37.55,37.6,71200.0,18.6546,18.6695,18.6397,18.6645,71200.0
2011-05-11 09:45:00,37.6,37.65,37.55,37.64,140900.0,18.6645,18.6893,18.6397,18.6844,140900.0
2011-05-11 09:50:00,37.65,37.66,37.57,37.57,205800.0,18.6893,18.6943,18.6496,18.6496,205800.0
2011-05-11 09:55:00,37.57,37.57,37.53,37.56,90800.0,18.6496,18.6496,18.6298,18.6447,90800.0
2011-05-11 10:00:00,37.56,37.56,37.45,37.47,182400.0,18.6447,18.6447,18.5901,18.6,182400.0
2011-05-11 10:05:00,37.46,37.49,37.44,37.46,91500.0,18.595,18.6099,18.5851,18.595,91500.0
2011-05-11 10:10:00,37.46,37.46,37.38,37.45,138400.0,18.595,18.595,18.5553,18.5901,138400.0
2011-05-11 10:15:00,37.46,37.46,37.41,37.45,233400.0,18.595,18.595,18.5702,18.5901,233400.0
2011-05-11 10:20:00,37.44,37.45,37.34,37.34,80600.0,18.5851,18.5901,18.5355,18.5355,80600.0
2011-05-11 10:25:00,37.34,37.41,37.34,37.4,96500.0,18.5355,18.5702,18.5355,18.5652,96500.0
2011-05-11 10:30:00,37.4,37.41,37.31,37.34,129100.0,18.5652,18.5702,18.5206,18.5355,129100.0
2011-05-11 10:35:00,37.34,37.35,37.29,37.32,110300.0,18.5355,18.5404,18.5106,18.5255,110300.0
2011-05-11 10:40:00,37.32,37.35,37.31,37.33,78200.0,18.5255,18.5404,18.5206,18.5305,78200.0
2011-05-11 10:45:00,37.33,37.4,37.31,37.31,76300.0,18.5305,18.5652,18.5206,18.5206,76300.0
2011-05-11 10:50:00,37.31,37.35,37.28,37.35,95600.0,18.5206,18.5404,18.5057,18.5404,95600.0
2011-05-11 10:55:00,37.35,37.38,37.34,37.35,43400.0,18.5404,18.5553,18.5355,18.5404,43400.0
2011-05-11 11:00:00,37.35,37.38,37.34,37.37,35300.0,18.5404,18.5553,18.5355,18.5504,35300.0
2011-05-11 11:05:00,37.36,37.42,37.34,37.42,122800.0,18.5454,18.5752,18.5355,18.5752,122800.0
2011-05-11 11:10:00,37.42,37.42,37.38,37.4,107100.0,18.5752,18.5752,18.5553,18.5652,107100.0
2011-05-11 11:15:00,37.41,37.48,37.39,37.48,105000.0,18.5702,18.605,18.5603,18.605,105000.0
2011-05-11 11:20:00,37.47,37.49,37.45,37.48,110000.0,18.6,18.6099,18.5901,18.605,110000.0
2011-05-11 11:25:00,37.47,37.51,37.47,37.48,110200.0,18.6,18.6198,18.6,18.605,110200.0
2011-05-11 11:30:00,37.48,37.51,37.48,37.48,55900.0,18.605,18.6198,18.605,18.605,55900.0
2011-05-11 11:35:00,37.49,37.53,37.45,37.53,93500.0,18.6099,18.6298,18.5901,18.6298,93500.0
2011-05-11 11:40:00,37.53,37.53,37.49,37.5,97000.0,18.6298,18.6298,18.6099,18.6149,97000.0
2011-05-11 11:45:00,37.5,37.51,37.47,37.48,93200.0,18.6149,18.6198,18.6,18.605,93200.0
2011-05-11 11:50:00,37.48,37.51,37.44,37.46,80400.0,18.605,18.6198,18.5851,18.595,80400.0
2011-05-11 11:55:00,37.47,37.48,37.39,37.43,111500.0,18.6,18.605,18.5603,18.5801,111500.0
2011-05-11 12:00:00,37.42,37.43,37.38,37.4,120500.0,18.5752,18.5801,18.5553,18.5652,120500.0
2011-05-11 12:05:00,37.4,37.42,37.35,37.41,58900.0,18.5652,18.5752,18.5404,18.5702,58900.0
2011-05-11 12:10:00,37.41,37.41,37.32,37.33,97600.0,18.5702,18.5702,18.5255,18.5305,97600.0
2011-05-11 12:15:00,37.33,37.34,37.16,37.18,641300.0,18.5305,18.5355,18.4461,18.456,641300.0
2011-05-11 12:20:00,37.18,37.2,37.15,37.17,307300.0,18.456,18.466,18.4411,18.4511,307300.0
2011-05-11 12:25:00,37.17,37.19,37.16,37.16,75400.0,18.4511,18.461,18.4461,18.4461,75400.0
2011-05-11 12:30:00,37.16,37.18,37.14,37.16,100400.0,18.4461,18.456,18.4362,18.4461,100400.0
2011-05-11 12:35:00,37.16,37.21,37.15,37.17,120800.0,18.4461,18.4709,18.4411,18.4511,120800.0
2011-05-11 12:40:00,37.18,37.2,37.16,37.18,72700.0,18.456,18.466,18.4461,18.456,72700.0
2011-05-11 12:45:00,37.18,37.19,37.13,37.16,167000.0,18.456,18.461,18.4312,18.4461,167000.0
2011-05-11 12:50:00,37.16,37.21,37.14,37.21,51500.0,18.4461,18.4709,18.4362,18.4709,51500.0
2011-05-11 12:55:00,37.21,37.22,37.18,37.22,106800.0,18.4709,18.4759,18.456,18.4759,106800.0
2011-05-11 13:00:00,37.22,37.23,37.2,37.22,88200.0,18.4759,18.4809,18.466,18.4759,88200.0
2011-05-11 13:05:00,37.22,37.25,37.21,37.21,135400.0,18.4759,18.4908,18.4709,18.4709,135400.0
2011-05-11 13:10:00,37.22,37.26,37.2,37.25,127000.0,18.4759,18.4957,18.466,18.4908,127000.0
2011-05-11 13:15:00,37.25,37.3,37.24,37.27,152100.0,18.4908,18.5156,18.4858,18.5007,152100.0
2011-05-11 13:20:00,37.27,37.32,37.26,37.3,94400.0,18.5007,18.5255,18.4957,18.5156,94400.0
2011-05-11 13:25:00,37.31,37.31,37.2,37.21,73700.0,18.5206,18.5206,18.466,18.4709,73700.0
2011-05-11 13:30:00,37.21,37.23,37.15,37.15,112600.0,18.4709,18.4809,18.4411,18.4411,112600.0
2011-05-11 13:35:00,37.15,37.19,37.08,37.18,217100.0,18.4411,18.461,18.4064,18.456,217100.0
2011-05-11 13:40:00,37.19,37.21,37.16,37.2,87100.0,18.461,18.4709,18.4461,18.466,87100.0
2011-05-11 13:45:00,37.2,37.23,37.16,37.18,107400.0,18.466,18.4809,18.4461,18.456,107400.0
2011-05-11 13:50:00,37.17,37.2,37.16,37.18,69200.0,18.4511,18.466,18.4461,18.456,69200.0
2011-05-11 13:55:00,37.19,37.19,37.11,37.18,92500.0,18.461,18.461,18.4213,18.456,92500.0
2011-05-11 14:00:00,37.18,37.19,37.12,37.12,81200.0,18.456,18.461,18.4263,18.4263,81200.0
2011-05-11 14:05:00,37.12,37.14,37.07,37.08,115800.0,18.4263,18.4362,18.4014,18.4064,115800.0
2011-05-11 14:10:00,37.08,37.1,37.04,37.06,120200.0,18.4064,18.4163,18.3865,18.3965,120200.0
2011-05-11 14:15:00,37.06,37.08,37.05,37.07,114300.0,18.3965,18.4064,18.3915,18.4014,114300.0
2011-05-11 14:20:00,37.07,37.08,37.01,37.02,140800.0,18.4014,18.4064,18.3716,18.3766,140800.0
2011-05-11 14:25:00,37.03,37.09,37.01,37.08,87100.0,18.3816,18.4114,18.3716,18.4064,87100.0
2011-05-11 14:30:00,37.08,37.1,37.04,37.05,76300.0,18.4064,18.4163,18.3865,18.3915,76300.0
2011-05-11 14:35:00,37.05,37.12,37.04,37.1,102100.0,18.3915,18.4263,18.3865,18.4163,102100.0
2011-05-11 14:40:00,37.09,37.13,37.08,37.09,77400.0,18.4114,18.4312,18.4064,18.4114,77400.0
2011-05-11 14:45:00,37.1,37.12,37.07,37.11,77100.0,18.4163,18.4263,18.4014,18.4213,77100.0
2011-05-11 14:50:00,37.11,37.15,37.08,37.1,92500.0,18.4213,18.4411,18.4064,18.4163,92500.0
2011-05-11 14:55:00,37.1,37.11,37.05,37.07,128900.0,18.4163,18.4213,18.3915,18.4014,128900.0
2011-05-11 15:00:00,37.07,37.1,37.05,37.08,126000.0,18.4014,18.4163,18.3915,18.4064,126000.0
2011-05-11 15:05:00,37.08,37.1,37.05,37.05,90400.0,18.4064,18.4163,18.3915,18.3915,90400.0
2011-05-11 15:10:00,37.06,37.09,37.05,37.08,112300.0,18.3965,18.4114,18.3915,18.4064,112300.0
2011-05-11 15:15:00,37.09,37.11,37.06,37.08,195900.0,18.4114,18.4213,18.3965,18.4064,195900.0
2011-05-11 15:20:00,37.09,37.15,37.08,37.14,113100.0,18.4114,18.4411,18.4064,18.4362,113100.0
2011-05-11 15:25:00,37.13,37.15,37.07,37.07,94300.0,18.4312,18.4411,18.4014,18.4014,94300.0
2011-05-11 15:30:00,37.08,37.1,37.06,37.07,159100.0,18.4064,18.4163,18.3965,18.4014,159100.0
2011-05-11 15:35:00,37.06,37.13,37.03,37.12,337500.0,18.3965,18.4312,18.3816,18.4263,337500.0
2011-05-11 15:40:00,37.12,37.13,37.06,37.11,245700.0,18.4263,18.4312,18.3965,18.4213,245700.0
2011-05-11 15:45:00,37.12,37.2,37.11,37.2,361500.0,18.4263,18.466,18.4213,18.466,361500.0
2011-05-11 15:50:00,37.2,37.27,37.18,37.24,395100.0,18.466,18.5007,18.456,18.4858,395100.0
2011-05-11 15:55:00,37.25,37.3,37.24,37.25,550000.0,18.4908,18.5156,18.4858,18.4908,550000.0
2011-05-12 09:30:00,37.1,37.23,37.1,37.22,207000.0,18.4163,18.4809,18.4163,18.4759,207000.0
2011-05-12 09:35:00,37.21,37.25,37.13,37.16,149400.0,18.4709,18.4908,18.4312,18.4461,149400.0
2011-05-12 09:40:00,37.16,37.18,37.02,37.03,242400.0,18.4461,18.456,18.3766,18.3816,242400.0
2011-05-12 09:45:00,37.03,37.11,37.02,37.05,179800.0,18.3816,18.4213,18.3766,18.3915,179800.0
2011-05-12 09:50:00,37.05,37.11,37.03,37.1,141200.0,18.3915,18.4213,18.3816,18.4163,141200.0
2011-05-12 09:55:00,37.1,37.13,37.08,37.09,118400.0,18.4163,18.4312,18.4064,18.4114,118400.0
2011-05-12 10:00:00,37.1,37.11,37.03,37.05,107200.0,18.4163,18.4213,18.3816,18.3915,107200.0
2011-05-12 10:05:00,37.05,37.13,37.03,37.12,167800.0,18.3915,18.4312,18.3816,18.4263,167800.0
2011-05-12 10:10:00,37.11,37.12,37.07,37.09,109300.0,18.4213,18.4263,18.4014,18.4114,109300.0
2011-05-12 10:15:00,37.1,37.13,37.06,37.08,112000.0,18.4163,18.4312,18.3965,18.4064,112000.0
2011-05-12 10:20:00,37.08,37.1,37.04,37.09,127800.0,18.4064,18.4163,18.3865,18.4114,127800.0
2011-05-12 10:25:00,37.09,37.1,37.05,37.09,90500.0,18.4114,18.4163,18.3915,18.4114,90500.0
2011-05-12 10:30:00,37.09,37.1,37.04,37.06,148200.0,18.4114,18.4163,18.3865,18.3965,148200.0
2011-05-12 10:35:00,37.07,37.1,37.03,37.09,108800.0,18.4014,18.4163,18.3816,18.4114,108800.0
2011-05-12 10:40:00,37.1,37.1,37.04,37.05,84900.0,18.4163,18.4163,18.3865,18.3915,84900.0
2011-05-12 10:45:00,37.05,37.1,37.05,37.09,59500.0,18.3915,18.4163,18.3915,18.4114,59500.0
2011-05-12 10:50:00,37.09,37.09,37.06,37.07,131500.0,18.4114,18.4114,18.3965,18.4014,131500.0
2011-05-12 10:55:00,37.07,37.14,37.07,37.11,88900.0,18.4014,18.4362,18.4014,18.4213,88900.0
2011-05-12 11:00:00,37.11,37.16,37.1,37.15,192800.0,18.4213,18.4461,18.4163,18.4411,192800.0
2011-05-12 11:05:00,37.15,37.19,37.14,37.16,143500.0,18.4411,18.461,18.4362,18.4461,143500.0
2011-05-12 11:10:00,37.16,37.23,37.16,37.17,170200.0,18.4461,18.4809,18.4461,18.4511,170200.0
2011-05-12 11:15:00,37.17,37.17,37.13,37.15,137500.0,18.4511,18.4511,18.4312,18.4411,137500.0
2011-05-12 11:20:00,37.15,37.21,37.14,37.17,163000.0,18.4411,18.4709,18.4362,18.4511,163000.0
2011-05-12 11:25:00,37.17,37.21,37.16,37.18,84800.0,18.4511,18.4709,18.4461,18.456,84800.0
2011-05-12 11:30:00,37.18,37.22,37.18,37.2,133500.0,18.456,18.4759,18.456,18.466,133500.0
2011-05-12 11:35:00,37.2,37.24,37.2,37.23,63800.0,18.466,18.4858,18.466,18.4809,63800.0
2011-05-12 11:40:00,37.23,37.25,37.23,37.24,117500.0,18.4809,18.4908,18.4809,18.4858,117500.0
2011-05-12 11:45:00,37.25,37.25,37.23,37.25,63800.0,18.4908,18.4908,18.4809,18.4908,63800.0
2011-05-12 11:50:00,37.24,37.24,37.21,37.22,128300.0,18.4858,18.4858,18.4709,18.4759,128300.0
2011-05-12 11:55:00,37.23,37.25,37.2,37.21,95200.0,18.4809,18.4908,18.466,18.4709,95200.0
2011-05-12 12:00:00,37.21,37.25,37.21,37.23,61500.0,18.4709,18.4908,18.4709,18.4809,61500.0
2011-05-12 12:05:00,37.23,37.24,37.21,37.23,66500.0,18.4809,18.4858,18.4709,18.4809,66500.0
2011-05-12 12:10:00,37.23,37.24,37.21,37.23,81200.0,18.4809,18.4858,18.4709,18.4809,81200.0
2011-05-12 12:15:00,37.23,37.25,37.22,37.24,61200.0,18.4809,18.4908,18.4759,18.4858,61200.0
2011-05-12 12:20:00,37.24,37.25,37.23,37.24,71100.0,18.4858,18.4908,18.4809,18.4858,71100.0
2011-05-12 12:25:00,37.24,37.25,37.22,37.24,53600.0,18.4858,18.4908,18.4759,18.4858,53600.0
2011-05-12 12:30:00,37.24,37.26,37.23,37.26,157200.0,18.4858,18.4957,18.4809,18.4957,157200.0
2011-05-12 12:35:00,37.26,37.29,37.26,37.27,59000.0,18.4957,18.5106,18.4957,18.5007,59000.0
2011-05-12 12:40:00,37.27,37.29,37.25,37.28,43400.0,18.5007,18.5106,18.4908,18.5057,43400.0
2011-05-12 12:45:00,37.27,37.29,37.27,37.29,41300.0,18.5007,18.5106,18.5007,18.5106,41300.0
2011-05-12 12:50:00,37.29,37.3,37.28,37.29,83800.0,18.5106,18.5156,18.5057,18.5106,83800.0
2011-05-12 12:55:00,37.3,37.32,37.29,37.31,110500.0,18.5156,18.5255,18.5106,18.5206,110500.0
2011-05-12 13:00:00,37.31,37.4,37.31,37.38,192000.0,18.5206,18.5652,18.5206,18.5553,192000.0
2011-05-12 13:05:00,37.38,37.39,37.36,37.38,74100.0,18.5553,18.5603,18.5454,18.5553,74100.0
2011-05-12 13:10:00,37.37,37.4,37.37,37.4,70400.0,18.5504,18.5652,18.5504,18.5652,70400.0
2011-05-12 13:15:00,37.4,37.45,37.4,37.44,136200.0,18.5652,18.5901,18.5652,18.5851,136200.0
2011-05-12 13:20:00,37.45,37.5,37.45,37.46,94100.0,18.5901,18.6149,18.5901,18.595,94100.0
2011-05-12 13:25:00,37.46,37.46,37.41,37.44,88400.0,18.595,18.595,18.5702,18.5851,88400.0
2011-05-12 13:30:00,37.44,37.49,37.43,37.48,92800.0,18.5851,18.6099,18.5801,18.605,92800.0
2011-05-12 13:35:00,37.49,37.55,37.49,37.54,128400.0,18.6099,18.6397,18.6099,18.6347,128400.0
2011-05-12 13:40:00,37.55,37.56,37.53,37.55,148300.0,18.6397,18.6447,18.6298,18.6397,148300.0
2011-05-12 13:45:00,37.55,37.57,37.55,37.57,128900.0,18.6397,18.6496,18.6397,18.6496,128900.0
2011-05-12 13:50:00,37.56,37.59,37.56,37.59,135100.0,18.6447,18.6596,18.6447,18.6596,135100.0
2011-05-12 13:55:00,37.59,37.59,37.56,37.58,84700.0,18.6596,18.6596,18.6447,18.6546,84700.0
2011-05-12 14:00:00,37.58,37.58,37.55,37.58,71900.0,18.6546,18.6546,18.6397,18.6546,71900.0
2011-05-12 14:05:00,37.58,37.62,37.57,37.59,204500.0,18.6546,18.6745,18.6496,18.6596,204500.0
2011-05-12 14:10:00,37.59,37.6,37.58,37.59,83700.0,18.6596,18.6645,18.6546,18.6596,83700.0
2011-05-12 14:15:00,37.59,37.6,37.57,37.58,107800.0,18.6596,18.6645,18.6496,18.6546,107800.0
2011-05-12 14:20:00,37.58,37.6,37.58,37.58,168100.0,18.6546,18.6645,18.6546,18.6546,168100.0
2011-05-12 14:25:00,37.59,37.62,37.57,37.61,204200.0,18.6596,18.6745,18.6496,18.6695,204200.0
2011-05-12 14:30:00,37.61,37.61,37.55,37.59,127800.0,18.6695,18.6695,18.6397,18.6596,127800.0
2011-05-12 14:35:00,37.59,37.6,37.55,37.55,62300.0,18.6596,18.6645,18.6397,18.6397,62300.0
2011-05-12 14:40:00,37.56,37.58,37.54,37.57,67300.0,18.6447,18.6546,18.6347,18.6496,67300.0
2011-05-12 14:45:00,37.58,37.59,37.56,37.56,54300.0,18.6546,18.6596,18.6447,18.6447,54300.0
2011-05-12 14:50:00,37.57,37.57,37.52,37.52,74300.0,18.6496,18.6496,18.6248,18.6248,74300.0
2011-05-12 14:55:00,37.52,37.54,37.49,37.5,123000.0,18.6248,18.6347,18.6099,18.6149,123000.0
2011-05-12 15:00:00,37.5,37.53,37.49,37.51,99300.0,18.6149,18.6298,18.6099,18.6198,99300.0
2011-05-12 15:05:00,37.51,37.54,37.5,37.52,106700.0,18.6198,18.6347,18.6149,18.6248,106700.0
2011-05-12 15:10:00,37.52,37.53,37.5,37.51,204900.0,18.6248,18.6298,18.6149,18.6198,204900.0
2011-05-12 15:15:00,37.5,37.55,37.5,37.54,112300.0,18.6149,18.6397,18.6149,18.6347,112300.0
2011-05-12 15:20:00,37.54,37.57,37.5,37.52,84800.0,18.6347,18.6496,18.6149,18.6248,84800.0
2011-05-12 15:25:00,37.51,37.53,37.49,37.52,93400.0,18.6198,18.6298,18.6099,18.6248,93400.0
2011-05-12 15:30:00,37.51,37.55,37.5,37.51,117400.0,18.6198,18.6397,18.6149,18.6198,117400.0
2011-05-12 15:35:00,37.51,37.52,37.5,37.51,98800.0,18.6198,18.6248,18.6149,18.6198,98800.0
2011-05-12 15:40:00,37.51,37.55,37.49,37.52,159700.0,18.6198,18.6397,18.6099,18.6248,159700.0
2011-05-12 15:45:00,37.52,37.54,37.5,37.51,225500.0,18.6248,18.6347,18.6149,18.6198,225500.0
2011-05-12 15:50:00,37.5,37.53,37.46,37.47,256400.0,18.6149,18.6298,18.595,18.6,256400.0
2011-05-12 15:55:00,37.47,37.48,37.42,37.44,473400.0,18.6,18.605,18.5752,18.5851,473400.0
2011-05-13 09:30:00,37.51,37.51,37.3,37.34,203700.0,18.6198,18.6198,18.5156,18.5355,203700.0
2011-05-13 09:35:00,37.33,37.41,37.32,37.37,97700.0,18.5305,18.5702,18.5255,18.5504,97700.0
2011-05-13 09:40:00,37.38,37.42,37.33,37.42,110200.0,18.5553,18.5752,18.5305,18.5752,110200.0
2011-05-13 09:45:00,37.41,37.41,37.31,37.33,141000.0,18.5702,18.5702,18.5206,18.5305,141000.0
2011-05-13 09:50:00,37.33,37.36,37.28,37.32,104100.0,18.5305,18.5454,18.5057,18.5255,104100.0
2011-05-13 09:55:00,37.32,37.36,37.26,37.27,222700.0,18.5255,18.5454,18.4957,18.5007,222700.0
2011-05-13 10:00:00,37.26,37.27,37.2,37.22,159800.0,18.4957,18.5007,18.466,18.4759,159800.0
2011-05-13 10:05:00,37.22,37.23,37.18,37.18,89600.0,18.4759,18.4809,18.456,18.456,89600.0
2011-05-13 10:10:00,37.19,37.24,37.16,37.23,88600.0,18.461,18.4858,18.4461,18.4809,88600.0
2011-05-13 10:15:00,37.22,37.28,37.21,37.24,145600.0,18.4759,18.5057,18.4709,18.4858,145600.0
2011-05-13 10:20:00,37.24,37.25,37.19,37.19,80100.0,18.4858,18.4908,18.461,18.461,80100.0
2011-05-13 10:25:00,37.19,37.23,37.16,37.21,119500.0,18.461,18.4809,18.4461,18.4709,119500.0
2011-05-13 10:30:00,37.21,37.23,37.16,37.21,113300.0,18.4709,18.4809,18.4461,18.4709,113300.0
2011-05-13 10:35:00,37.22,37.25,37.2,37.24,100100.0,18.4759,18.4908,18.466,18.4858,100100.0
2011-05-13 10:40:00,37.24,37.29,37.22,37.25,118200.0,18.4858,18.5106,18.4759,18.4908,118200.0
2011-05-13 10:45:00,37.24,37.25,37.21,37.25,92500.0,18.4858,18.4908,18.4709,18.4908,92500.0
2011-05-13 10:50:00,37.25,37.26,37.2,37.24,61800.0,18.4908,18.4957,18.466,18.4858,61800.0
2011-05-13 10:55:00,37.24,37.24,37.2,37.21,60700.0,18.4858,18.4858,18.466,18.4709,60700.0
2011-05-13 11:00:00,37.21,37.22,37.15,37.16,96800.0,18.4709,18.4759,18.4411,18.4461,96800.0
2011-05-13 11:05:00,37.16,37.18,37.12,37.17,139400.0,18.4461,18.456,18.4263,18.4511,139400.0
2011-05-13 11:10:00,37.16,37.2,37.15,37.19,55600.0,18.4461,18.466,18.4411,18.461,55600.0
2011-05-13 11:15:00,37.2,37.2,37.13,37.14,76800.0,18.466,18.466,18.4312,18.4362,76800.0
2011-05-13 11:20:00,37.15,37.15,37.09,37.09,171100.0,18.4411,18.4411,18.4114,18.4114,171100.0
2011-05-13 11:25:00,37.09,37.12,37.08,37.11,87100.0,18.4114,18.4263,18.4064,18.4213,87100.0
2011-05-13 11:30:00,37.11,37.12,37.08,37.11,50800.0,18.4213,18.4263,18.4064,18.4213,50800.0
2011-05-13 11:35:00,37.11,37.14,37.1,37.1,56900.0,18.4213,18.4362,18.4163,18.4163,56900.0
2011-05-13 11:40:00,37.11,37.15,37.08,37.09,77600.0,18.4213,18.4411,18.4064,18.4114,77600.0
2011-05-13 11:45:00,37.1,37.13,37.06,37.12,94400.0,18.4163,18.4312,18.3965,18.4263,94400.0
2011-05-13 11:50:00,37.13,37.14,37.09,37.11,108000.0,18.4312,18.4362,18.4114,18.4213,108000.0
2011-05-13 11:55:00,37.12,37.15,37.08,37.09,92900.0,18.4263,18.4411,18.4064,18.4114,92900.0
2011-05-13 12:00:00,37.09,37.13,37.07,37.1,82300.0,18.4114,18.4312,18.4014,18.4163,82300.0
2011-05-13 12:05:00,37.1,37.11,37.03,37.04,99600.0,18.4163,18.4213,18.3816,18.3865,99600.0
2011-05-13 12:10:00,37.04,37.07,36.99,36.99,249600.0,18.3865,18.4014,18.3617,18.3617,249600.0
2011-05-13 12:15:00,36.99,37.06,36.97,37.05,99600.0,18.3617,18.3965,18.3518,18.3915,99600.0
2011-05-13 12:20:00,37.04,37.07,37.0,37.01,138000.0,18.3865,18.4014,18.3667,18.3716,138000.0
2011-05-13 12:25:00,37.0,37.01,36.95,36.99,223200.0,18.3667,18.3716,18.3419,18.3617,223200.0
2011-05-13 12:30:00,36.99,37.01,36.95,37.0,185800.0,18.3617,18.3716,18.3419,18.3667,185800.0
2011-05-13 12:35:00,36.99,37.02,36.99,37.02,88800.0,18.3617,18.3766,18.3617,18.3766,88800.0
2011-05-13 12:40:00,37.02,37.03,37.0,37.01,64800.0,18.3766,18.3816,18.3667,18.3716,64800.0
2011-05-13 12:45:00,37.02,37.06,37.01,37.05,53900.0,18.3766,18.3965,18.3716,18.3915,53900.0
2011-05-13 12:50:00,37.05,37.06,37.04,37.05,69400.0,18.3915,18.3965,18.3865,18.3915,69400.0
2011-05-13 12:55:00,37.04,37.06,37.0,37.01,50200.0,18.3865,18.3965,18.3667,18.3716,50200.0
2011-05-13 13:00:00,37.01,37.07,37.01,37.06,91200.0,18.3716,18.4014,18.3716,18.3965,91200.0
2011-05-13 13:05:00,37.06,37.07,37.03,37.05,50800.0,18.3965,18.4014,18.3816,18.3915,50800.0
2011-05-13 13:10:00,37.04,37.07,37.04,37.07,33200.0,18.3865,18.4014,18.3865,18.4014,33200.0
2011-05-13 13:15:00,37.06,37.09,37.04,37.09,45200.0,18.3965,18.4114,18.3865,18.4114,45200.0
2011-05-13 13:20:00,37.09,37.11,37.04,37.07,71500.0,18.4114,18.4213,18.3865,18.4014,71500.0
2011-05-13 13:25:00,37.07,37.07,37.04,37.05,31200.0,18.4014,18.4014,18.3865,18.3915,31200.0
2011-05-13 13:30:00,37.05,37.07,37.02,37.04,51400.0,18.3915,18.4014,18.3766,18.3865,51400.0
2011-05-13 13:35:00,37.04,37.04,37.01,37.04,120800.0,18.3865,18.3865,18.3716,18.3865,120800.0
2011-05-13 13:40:00,37.03,37.05,37.02,37.04,55800.0,18.3816,18.3915,18.3766,18.3865,55800.0
2011-05-13 13:45:00,37.05,37.08,37.04,37.07,72800.0,18.3915,18.4064,18.3865,18.4014,72800.0
2011-05-13 13:50:00,37.08,37.08,37.02,37.03,121800.0,18.4064,18.4064,18.3766,18.3816,121800.0
2011-05-13 13:55:00,37.04,37.07,37.03,37.07,110400.0,18.3865,18.4014,18.3816,18.4014,110400.0
2011-05-13 14:00:00,37.08,37.09,37.05,37.08,93900.0,18.4064,18.4114,18.3915,18.4064,93900.0
2011-05-13 14:05:00,37.08,37.13,37.08,37.13,66200.0,18.4064,18.4312,18.4064,18.4312,66200.0
2011-05-13 14:10:00,37.12,37.16,37.12,37.16,43700.0,18.4263,18.4461,18.4263,18.4461,43700.0
2011-05-13 14:15:00,37.16,37.16,37.13,37.16,56800.0,18.4461,18.4461,18.4312,18.4461,56800.0
2011-05-13 14:20:00,37.16,37.19,37.15,37.17,82600.0,18.4461,18.461,18.4411,18.4511,82600.0
2011-05-13 14:25:00,37.17,37.18,37.14,37.16,90800.0,18.4511,18.456,18.4362,18.4461,90800.0
2011-05-13 14:30:00,37.15,37.19,37.15,37.16,66900.0,18.4411,18.461,18.4411,18.4461,66900.0
2011-05-13 14:35:00,37.17,37.27,37.14,37.27,811000.0,18.4511,18.5007,18.4362,18.5007,811000.0
2011-05-13 14:40:00,37.26,37.32,37.25,37.3,323400.0,18.4957,18.5255,18.4908,18.5156,323400.0
2011-05-13 14:45:00,37.3,37.31,37.28,37.3,152600.0,18.5156,18.5206,18.5057,18.5156,152600.0
2011-05-13 14:50:00,37.3,37.33,37.29,37.31,131300.0,18.5156,18.5305,18.5106,18.5206,131300.0
2011-05-13 14:55:00,37.31,37.32,37.29,37.3,166000.0,18.5206,18.5255,18.5106,18.5156,166000.0
2011-05-13 15:00:00,37.3,37.3,37.28,37.29,100400.0,18.5156,18.5156,18.5057,18.5106,100400.0
2011-05-13 15:05:00,37.29,37.33,37.28,37.32,92000.0,18.5106,18.5305,18.5057,18.5255,92000.0
2011-05-13 15:10:00,37.32,37.32,37.29,37.31,98600.0,18.5255,18.5255,18.5106,18.5206,98600.0
2011-05-13 15:15:00,37.31,37.31,37.26,37.27,81600.0,18.5206,18.5206,18.4957,18.5007,81600.0
2011-05-13 15:20:00,37.27,37.28,37.25,37.26,76600.0,18.5007,18.5057,18.4908,18.4957,76600.0
2011-05-13 15:25:00,37.26,37.27,37.21,37.23,101200.0,18.4957,18.5007,18.4709,18.4809,101200.0
2011-05-13 15:30:00,37.23,37.29,37.23,37.27,119200.0,18.4809,18.5106,18.4809,18.5007,119200.0
2011-05-13 15:35:00,37.27,37.32,37.26,37.27,160300.0,18.5007,18.5255,18.4957,18.5007,160300.0
2011-05-13 15:40:00,37.28,37.29,37.24,37.27,177000.0,18.5057,18.5106,18.4858,18.5007,177000.0
2011-05-13 15:45:00,37.27,37.28,37.23,37.24,221000.0,18.5007,18.5057,18.4809,18.4858,221000.0
2011-05-13 15:50:00,37.24,37.25,37.19,37.19,269900.0,18.4858,18.4908,18.461,18.461,269900.0
2011-05-13 15:55:00,37.2,37.26,37.19,37.25,561200.0,18.466,18.4957,18.461,18.4908,561200.0
2011-05-16 09:30:00,37.26,37.26,37.02,37.05,274700.0,18.4957,18.4957,18.3766,18.3915,274700.0
2011-05-16 09:35:00,37.05,37.1,37.02,37.08,117000.0,18.3915,18.4163,18.3766,18.4064,117000.0
2011-05-16 09:40:00,37.08,37.11,37.02,37.07,159300.0,18.4064,18.4213,18.3766,18.4014,159300.0
2011-05-16 09:45:00,37.07,37.07,37.01,37.03,94900.0,18.4014,18.4014,18.3716,18.3816,94900.0
2011-05-16 09:50:00,37.03,37.06,37.0,37.06,114100.0,18.3816,18.3965,18.3667,18.3965,114100.0
2011-05-16 09:55:00,37.06,37.07,37.0,37.01,93300.0,18.3965,18.4014,18.3667,18.3716,93300.0
2011-05-16 10:00:00,37.01,37.09,37.0,37.07,107800.0,18.3716,18.4114,18.3667,18.4014,107800.0
2011-05-16 10:05:00,37.07,37.11,37.04,37.05,113700.0,18.4014,18.4213,18.3865,18.3915,113700.0
2011-05-16 10:10:00,37.05,37.09,37.05,37.08,114300.0,18.3915,18.4114,18.3915,18.4064,114300.0
2011-05-16 10:15:00,37.07,37.11,37.07,37.07,77500.0,18.4014,18.4213,18.4014,18.4014,77500.0
2011-05-16 10:20:00,37.08,37.14,37.08,37.09,154200.0,18.4064,18.4362,18.4064,18.4114,154200.0
2011-05-16 10:25:00,37.09,37.11,37.06,37.08,66500.0,18.4114,18.4213,18.3965,18.4064,66500.0
2011-05-16 10:30:00,37.08,37.1,37.05,37.09,65500.0,18.4064,18.4163,18.3915,18.4114,65500.0
2011-05-16 10:35:00,37.1,37.13,37.07,37.07,95600.0,18.4163,18.4312,18.4014,18.4014,95600.0
2011-05-16 10:40:00,37.08,37.08,37.04,37.04,89200.0,18.4064,18.4064,18.3865,18.3865,89200.0
2011-05-16 10:45:00,37.05,37.06,36.98,37.01,449600.0,18.3915,18.3965,18.3568,18.3716,449600.0
2011-05-16 10:50:00,37.01,37.07,36.99,37.05,194800.0,18.3716,18.4014,18.3617,18.3915,194800.0
2011-05-16 10:55:00,37.04,37.08,37.02,37.06,106800.0,18.3865,18.4064,18.3766,18.3965,106800.0
2011-05-16 11:00:00,37.06,37.08,37.04,37.05,144900.0,18.3965,18.4064,18.3865,18.3915,144900.0
2011-05-16 11:05:00,37.06,37.1,37.05,37.08,182100.0,18.3965,18.4163,18.3915,18.4064,182100.0
2011-05-16 11:10:00,37.08,37.11,37.06,37.1,94400.0,18.4064,18.4213,18.3965,18.4163,94400.0
2011-05-16 11:15:00,37.09,37.11,37.08,37.09,58600.0,18.4114,18.4213,18.4064,18.4114,58600.0
2011-05-16 11:20:00,37.09,37.12,37.09,37.1,71700.0,18.4114,18.4263,18.4114,18.4163,71700.0
2011-05-16 11:25:00,37.1,37.13,37.09,37.12,66800.0,18.4163,18.4312,18.4114,18.4263,66800.0
2011-05-16 11:30:00,37.12,37.14,37.1,37.13,121200.0,18.4263,18.4362,18.4163,18.4312,121200.0
2011-05-16 11:35:00,37.13,37.16,37.11,37.12,173000.0,18.4312,18.4461,18.4213,18.4263,173000.0
2011-05-16 11:40:00,37.11,37.12,37.08,37.09,69300.0,18.4213,18.4263,18.4064,18.4114,69300.0
2011-05-16 11:45:00,37.09,37.09,37.08,37.09,100000.0,18.4114,18.4114,18.4064,18.4114,100000.0
2011-05-16 11:50:00,37.09,37.09,37.08,37.09,103500.0,18.4114,18.4114,18.4064,18.4114,103500.0
2011-05-16 11:55:00,37.09,37.09,37.06,37.07,95200.0,18.4114,18.4114,18.3965,18.4014,95200.0
2011-05-16 12:00:00,37.07,37.1,37.06,37.08,73600.0,18.4014,18.4163,18.3965,18.4064,73600.0
2011-05-16 12:05:00,37.09,37.13,37.09,37.1,128500.0,18.4114,18.4312,18.4114,18.4163,128500.0
2011-05-16 12:10:00,37.1,37.12,37.1,37.11,42400.0,18.4163,18.4263,18.4163,18.4213,42400.0
2011-05-16 12:15:00,37.11,37.14,37.11,37.12,47400.0,18.4213,18.4362,18.4213,18.4263,47400.0
2011-05-16 12:20:00,37.13,37.13,37.11,37.11,55900.0,18.4312,18.4312,18.4213,18.4213,55900.0
2011-05-16 12:25:00,37.12,37.15,37.11,37.14,114700.0,18.4263,18.4411,18.4213,18.4362,114700.0
2011-05-16 12:30:00,37.14,37.15,37.1,37.1,78000.0,18.4362,18.4411,18.4163,18.4163,78000.0
2011-05-16 12:35:00,37.1,37.13,37.09,37.12,90300.0,18.4163,18.4312,18.4114,18.4263,90300.0
2011-05-16 12:40:00,37.12,37.13,37.1,37.1,64500.0,18.4263,18.4312,18.4163,18.4163,64500.0
2011-05-16 12:45:00,37.1,37.12,37.09,37.1,106700.0,18.4163,18.4263,18.4114,18.4163,106700.0
2011-05-16 12:50:00,37.11,37.11,37.07,37.09,141400.0,18.4213,18.4213,18.4014,18.4114,141400.0
2011-05-16 12:55:00,37.09,37.11,37.07,37.07,101500.0,18.4114,18.4213,18.4014,18.4014,101500.0
2011-05-16 13:00:00,37.07,37.09,37.07,37.09,63900.0,18.4014,18.4114,18.4014,18.4114,63900.0
2011-05-16 13:05:00,37.08,37.1,37.06,37.07,71500.0,18.4064,18.4163,18.3965,18.4014,71500.0
2011-05-16 13:10:00,37.07,37.08,37.03,37.06,139600.0,18.4014,18.4064,18.3816,18.3965,139600.0
2011-05-16 13:15:00,37.05,37.08,37.03,37.07,89900.0,18.3915,18.4064,18.3816,18.4014,89900.0
2011-05-16 13:20:00,37.08,37.09,37.03,37.03,108800.0,18.4064,18.4114,18.3816,18.3816,108800.0
2011-05-16 13:25:00,37.03,37.06,37.02,37.04,78900.0,18.3816,18.3965,18.3766,18.3865,78900.0
2011-05-16 13:30:00,37.04,37.08,37.03,37.08,72000.0,18.3865,18.4064,18.3816,18.4064,72000.0
2011-05-16 13:35:00,37.07,37.08,37.04,37.06,87900.0,18.4014,18.4064,18.3865,18.3965,87900.0
2011-05-16 13:40:00,37.06,37.09,37.05,37.08,68400.0,18.3965,18.4114,18.3915,18.4064,68400.0
2011-05-16 13:45:00,37.08,37.1,37.02,37.03,307300.0,18.4064,18.4163,18.3766,18.3816,307300.0
2011-05-16 13:50:00,37.03,37.05,37.02,37.04,107500.0,18.3816,18.3915,18.3766,18.3865,107500.0
2011-05-16 13:55:00,37.04,37.05,37.02,37.03,76200.0,18.3865,18.3915,18.3766,18.3816,76200.0
2011-05-16 14:00:00,37.03,37.03,37.02,37.02,46900.0,18.3816,18.3816,18.3766,18.3766,46900.0
2011-05-16 14:05:00,37.02,37.05,37.02,37.04,103600.0,18.3766,18.3915,18.3766,18.3865,103600.0
2011-05-16 14:10:00,37.05,37.08,37.04,37.05,138000.0,18.3915,18.4064,18.3865,18.3915,138000.0
2011-05-16 14:15:00,37.05,37.06,37.04,37.06,84100.0,18.3915,18.3965,18.3865,18.3965,84100.0
2011-05-16 14:20:00,37.06,37.07,37.01,37.02,99200.0,18.3965,18.4014,18.3716,18.3766,99200.0
2011-05-16 14:25:00,37.01,37.03,37.0,37.02,96800.0,18.3716,18.3816,18.3667,18.3766,96800.0
2011-05-16 14:30:00,37.02,37.05,37.01,37.01,118800.0,18.3766,18.3915,18.3716,18.3716,118800.0
2011-05-16 14:35:00,37.01,37.01,37.0,37.01,78200.0,18.3716,18.3716,18.3667,18.3716,78200.0
2011-05-16 14:40:00,37.01,37.01,36.97,36.98,167100.0,18.3716,18.3716,18.3518,18.3568,167100.0
2011-05-16 14:45:00,36.97,36.99,36.95,36.98,109200.0,18.3518,18.3617,18.3419,18.3568,109200.0
2011-05-16 14:50:00,36.98,37.01,36.98,36.98,122000.0,18.3568,18.3716,18.3568,18.3568,122000.0
2011-05-16 14:55:00,36.98,37.0,36.97,37.0,104500.0,18.3568,18.3667,18.3518,18.3667,104500.0
2011-05-16 15:00:00,37.0,37.03,36.99,37.03,181500.0,18.3667,18.3816,18.3617,18.3816,181500.0
2011-05-16 15:05:00,37.03,37.07,37.02,37.03,204400.0,18.3816,18.4014,18.3766,18.3816,204400.0
2011-05-16 15:10:00,37.02,37.04,37.0,37.04,125600.0,18.3766,18.3865,18.3667,18.3865,125600.0
2011-05-16 15:15:00,37.03,37.04,37.0,37.01,136900.0,18.3816,18.3865,18.3667,18.3716,136900.0
2011-05-16 15:20:00,37.02,37.02,36.97,36.99,115600.0,18.3766,18.3766,18.3518,18.3617,115600.0
2011-05-16 15:25:00,36.98,37.0,36.96,36.96,138600.0,18.3568,18.3667,18.3468,18.3468,138600.0
2011-05-16 15:30:00,36.96,36.99,36.96,36.99,161500.0,18.3468,18.3617,18.3468,18.3617,161500.0
2011-05-16 15:35:00,37.0,37.01,36.97,36.98,175700.0,18.3667,18.3716,18.3518,18.3568,175700.0
2011-05-16 15:40:00,36.97,36.98,36.95,36.95,188700.0,18.3518,18.3568,18.3419,18.3419,188700.0
2011-05-16 15:45:00,36.95,36.96,36.9,36.91,419800.0,18.3419,18.3468,18.317,18.322,419800.0
2011-05-16 15:50:00,36.91,36.99,36.9,36.99,272300.0,18.322,18.3617,18.317,18.3617,272300.0
2011-05-16 15:55:00,36.98,37.01,36.96,36.96,583400.0,18.3568,18.3716,18.3468,18.3468,583400.0
2011-05-17 09:30:00,36.9,36.97,36.83,36.91,390300.0,18.317,18.3518,18.2823,18.322,390300.0
2011-05-17 09:35:00,36.91,36.99,36.89,36.96,152400.0,18.322,18.3617,18.3121,18.3468,152400.0
2011-05-17 09:40:00,36.96,36.99,36.92,36.97,271900.0,18.3468,18.3617,18.327,18.3518,271900.0
2011-05-17 09:45:00,36.97,37.06,36.97,37.0,201300.0,18.3518,18.3965,18.3518,18.3667,201300.0
2011-05-17 09:50:00,36.99,37.01,36.95,37.0,91000.0,18.3617,18.3716,18.3419,18.3667,91000.0
2011-05-17 09:55:00,37.0,37.07,36.99,37.06,113400.0,18.3667,18.4014,18.3617,18.3965,113400.0
2011-05-17 10:00:00,37.05,37.1,37.04,37.06,220700.0,18.3915,18.4163,18.3865,18.3965,220700.0
2011-05-17 10:05:00,37.06,37.07,37.0,37.02,113600.0,18.3965,18.4014,18.3667,18.3766,113600.0
2011-05-17 10:10:00,37.01,37.05,37.0,37.03,78900.0,18.3716,18.3915,18.3667,18.3816,78900.0
2011-05-17 10:15:00,37.04,37.09,37.03,37.08,192500.0,18.3865,18.4114,18.3816,18.4064,192500.0
2011-05-17 10:20:00,37.07,37.08,37.05,37.06,105200.0,18.4014,18.4064,18.3915,18.3965,105200.0
2011-05-17 10:25:00,37.07,37.12,37.06,37.12,150300.0,18.4014,18.4263,18.3965,18.4263,150300.0
2011-05-17 10:30:00,37.13,37.16,37.09,37.11,155400.0,18.4312,18.4461,18.4114,18.4213,155400.0
2011-05-17 10:35:00,37.11,37.14,37.09,37.11,126700.0,18.4213,18.4362,18.4114,18.4213,126700.0
2011-05-17 10:40:00,37.11,37.12,37.05,37.1,192700.0,18.4213,18.4263,18.3915,18.4163,192700.0
2011-05-17 10:45:00,37.1,37.11,37.06,37.08,138700.0,18.4163,18.4213,18.3965,18.4064,138700.0
2011-05-17 10:50:00,37.08,37.1,37.06,37.08,107300.0,18.4064,18.4163,18.3965,18.4064,107300.0
2011-05-17 10:55:00,37.09,37.11,37.05,37.08,197500.0,18.4114,18.4213,18.3915,18.4064,197500.0
2011-05-17 11:00:00,37.08,37.09,37.01,37.04,444900.0,18.4064,18.4114,18.3716,18.3865,444900.0
2011-05-17 11:05:00,37.04,37.04,36.95,36.97,327100.0,18.3865,18.3865,18.3419,18.3518,327100.0
2011-05-17 11:10:00,36.98,37.03,36.97,36.99,218200.0,18.3568,18.3816,18.3518,18.3617,218200.0
2011-05-17 11:15:00,36.98,36.98,36.93,36.94,93400.0,18.3568,18.3568,18.3319,18.3369,93400.0
2011-05-17 11:20:00,36.94,36.96,36.88,36.89,149400.0,18.3369,18.3468,18.3071,18.3121,149400.0
2011-05-17 11:25:00,36.89,36.9,36.83,36.86,188300.0,18.3121,18.317,18.2823,18.2972,188300.0
2011-05-17 11:30:00,36.87,36.89,36.84,36.85,245100.0,18.3022,18.3121,18.2873,18.2922,245100.0
2011-05-17 11:35:00,36.85,36.9,36.83,36.83,217800.0,18.2922,18.317,18.2823,18.2823,217800.0
2011-05-17 11:40:00,36.83,36.85,36.8,36.83,99200.0,18.2823,18.2922,18.2674,18.2823,99200.0
2011-05-17 11:45:00,36.84,36.91,36.82,36.91,101200.0,18.2873,18.322,18.2773,18.322,101200.0
2011-05-17 11:50:00,36.92,36.94,36.9,36.93,92100.0,18.327,18.3369,18.317,18.3319,92100.0
2011-05-17 11:55:00,36.93,36.96,36.93,36.94,34000.0,18.3319,18.3468,18.3319,18.3369,34000.0
2011-05-17 12:00:00,36.93,36.94,36.9,36.91,82000.0,18.3319,18.3369,18.317,18.322,82000.0
2011-05-17 12:05:00,36.91,36.92,36.88,36.89,79400.0,18.322,18.327,18.3071,18.3121,79400.0
2011-05-17 12:10:00,36.89,36.95,36.88,36.93,83600.0,18.3121,18.3419,18.3071,18.3319,83600.0
2011-05-17 12:15:00,36.93,36.95,36.91,36.92,67300.0,18.3319,18.3419,18.322,18.327,67300.0
2011-05-17 12:20:00,36.92,37.0,36.91,36.99,120900.0,18.327,18.3667,18.322,18.3617,120900.0
2011-05-17 12:25:00,36.99,37.0,36.91,36.94,85000.0,18.3617,18.3667,18.322,18.3369,85000.0
2011-05-17 12:30:00,36.93,37.0,36.92,36.98,72400.0,18.3319,18.3667,18.327,18.3568,72400.0
2011-05-17 12:35:00,36.97,37.0,36.95,37.0,67100.0,18.3518,18.3667,18.3419,18.3667,67100.0
2011-05-17 12:40:00,36.99,37.04,36.99,37.02,70900.0,18.3617,18.3865,18.3617,18.3766,70900.0
2011-05-17 12:45:00,37.03,37.03,36.91,36.92,215400.0,18.3816,18.3816,18.322,18.327,215400.0
2011-05-17 12:50:00,36.92,36.93,36.9,36.91,84500.0,18.327,18.3319,18.317,18.322,84500.0
2011-05-17 12:55:00,36.9,36.93,36.89,36.91,101600.0,18.317,18.3319,18.3121,18.322,101600.0
2011-05-17 13:00:00,36.91,36.92,36.9,36.91,63000.0,18.322,18.327,18.317,18.322,63000.0
2011-05-17 13:05:00,36.91,37.0,36.91,37.0,120500.0,18.322,18.3667,18.322,18.3667,120500.0
2011-05-17 13:10:00,37.0,37.03,36.97,37.01,102300.0,18.3667,18.3816,18.3518,18.3716,102300.0
2011-05-17 13:15:00,37.01,37.03,36.98,36.98,104200.0,18.3716,18.3816,18.3568,18.3568,104200.0
2011-05-17 13:20:00,36.98,37.04,36.95,37.04,133600.0,18.3568,18.3865,18.3419,18.3865,133600.0
2011-05-17 13:25:00,37.03,37.1,37.02,37.07,129500.0,18.3816,18.4163,18.3766,18.4014,129500.0
2011-05-17 13:30:00,37.07,37.09,37.03,37.04,159900.0,18.4014,18.4114,18.3816,18.3865,159900.0
2011-05-17 13:35:00,37.04,37.1,37.03,37.06,167200.0,18.3865,18.4163,18.3816,18.3965,167200.0
2011-05-17 13:40:00,37.07,37.1,37.05,37.09,99300.0,18.4014,18.4163,18.3915,18.4114,99300.0
2011-05-17 13:45:00,37.1,37.11,37.08,37.09,94800.0,18.4163,18.4213,18.4064,18.4114,94800.0
2011-05-17 13:50:00,37.09,37.1,37.06,37.06,118300.0,18.4114,18.4163,18.3965,18.3965,118300.0
2011-05-17 13:55:00,37.05,37.1,37.05,37.1,103700.0,18.3915,18.4163,18.3915,18.4163,103700.0
2011-05-17 14:00:00,37.1,37.16,37.08,37.14,163000.0,18.4163,18.4461,18.4064,18.4362,163000.0
2011-05-17 14:05:00,37.14,37.14,37.1,37.13,165200.0,18.4362,18.4362,18.4163,18.4312,165200.0
2011-05-17 14:10:00,37.13,37.14,37.08,37.09,87900.0,18.4312,18.4362,18.4064,18.4114,87900.0
2011-05-17 14:15:00,37.1,37.1,37.05,37.06,62600.0,18.4163,18.4163,18.3915,18.3965,62600.0
2011-05-17 14:20:00,37.07,37.08,37.06,37.07,53800.0,18.4014,18.4064,18.3965,18.4014,53800.0
2011-05-17 14:25:00,37.07,37.1,37.06,37.08,75200.0,18.4014,18.4163,18.3965,18.4064,75200.0
2011-05-17 14:30:00,37.08,37.11,37.06,37.07,71900.0,18.4064,18.4213,18.3965,18.4014,71900.0
2011-05-17 14:35:00,37.07,37.08,37.06,37.06,111800.0,18.4014,18.4064,18.3965,18.3965,111800.0
2011-05-17 14:40:00,37.06,37.07,37.0,37.0,70400.0,18.3965,18.4014,18.3667,18.3667,70400.0
2011-05-17 14:45:00,37.0,37.08,37.0,37.07,98800.0,18.3667,18.4064,18.3667,18.4014,98800.0
2011-05-17 14:50:00,37.07,37.13,37.06,37.12,120300.0,18.4014,18.4312,18.3965,18.4263,120300.0
2011-05-17 14:55:00,37.12,37.18,37.11,37.18,176400.0,18.4263,18.456,18.4213,18.456,176400.0
2011-05-17 15:00:00,37.17,37.18,37.14,37.14,115200.0,18.4511,18.456,18.4362,18.4362,115200.0
2011-05-17 15:05:00,37.15,37.15,37.1,37.14,92700.0,18.4411,18.4411,18.4163,18.4362,92700.0
2011-05-17 15:10:00,37.14,37.16,37.1,37.1,380900.0,18.4362,18.4461,18.4163,18.4163,380900.0
2011-05-17 15:15:00,37.1,37.1,37.06,37.08,169600.0,18.4163,18.4163,18.3965,18.4064,169600.0
2011-05-17 15:20:00,37.09,37.11,37.03,37.06,161800.0,18.4114,18.4213,18.3816,18.3965,161800.0
2011-05-17 15:25:00,37.06,37.1,37.04,37.1,200400.0,18.3965,18.4163,18.3865,18.4163,200400.0
2011-05-17 15:30:00,37.09,37.12,37.09,37.12,109300.0,18.4114,18.4263,18.4114,18.4263,109300.0
2011-05-17 15:35:00,37.11,37.18,37.1,37.14,180800.0,18.4213,18.456,18.4163,18.4362,180800.0
2011-05-17 15:40:00,37.14,37.16,37.07,37.08,238100.0,18.4362,18.4461,18.4014,18.4064,238100.0
2011-05-17 15:45:00,37.07,37.14,37.06,37.1,280800.0,18.4014,18.4362,18.3965,18.4163,280800.0
2011-05-17 15:50:00,37.1,37.13,37.08,37.11,389200.0,18.4163,18.4312,18.4064,18.4213,389200.0
2011-05-17 15:55:00,37.1,37.12,37.07,37.11,447900.0,18.4163,18.4263,18.4014,18.4213,447900.0
2011-05-18 09:30:00,37.17,37.17,37.02,37.03,316700.0,18.4511,18.4511,18.3766,18.3816,316700.0
2011-05-18 09:35:00,37.02,37.03,36.91,37.02,226600.0,18.3766,18.3816,18.322,18.3766,226600.0
2011-05-18 09:40:00,37.02,37.04,36.96,37.0,171400.0,18.3766,18.3865,18.3468,18.3667,171400.0
2011-05-18 09:45:00,37.0,37.04,36.99,37.03,117800.0,18.3667,18.3865,18.3617,18.3816,117800.0
2011-05-18 09:50:00,37.02,37.08,37.02,37.08,136000.0,18.3766,18.4064,18.3766,18.4064,136000.0
2011-05-18 09:55:00,37.09,37.13,37.08,37.12,111600.0,18.4114,18.4312,18.4064,18.4263,111600.0
2011-05-18 10:00:00,37.11,37.12,37.06,37.11,164600.0,18.4213,18.4263,18.3965,18.4213,164600.0
2011-05-18 10:05:00,37.11,37.13,37.07,37.09,135100.0,18.4213,18.4312,18.4014,18.4114,135100.0
2011-05-18 10:10:00,37.09,37.12,37.08,37.1,86100.0,18.4114,18.4263,18.4064,18.4163,86100.0
2011-05-18 10:15:00,37.1,37.1,37.05,37.09,79100.0,18.4163,18.4163,18.3915,18.4114,79100.0
2011-05-18 10:20:00,37.08,37.09,37.05,37.08,63700.0,18.4064,18.4114,18.3915,18.4064,63700.0
2011-05-18 10:25:00,37.08,37.09,37.03,37.04,67300.0,18.4064,18.4114,18.3816,18.3865,67300.0
2011-05-18 10:30:00,37.03,37.07,37.03,37.05,66300.0,18.3816,18.4014,18.3816,18.3915,66300.0
2011-05-18 10:35:00,37.05,37.09,37.05,37.06,59100.0,18.3915,18.4114,18.3915,18.3965,59100.0
2011-05-18 10:40:00,37.06,37.07,37.0,37.0,112600.0,18.3965,18.4014,18.3667,18.3667,112600.0
2011-05-18 10:45:00,37.0,37.01,36.97,36.97,113400.0,18.3667,18.3716,18.3518,18.3518,113400.0
2011-05-18 10:50:00,36.98,37.0,36.97,36.99,184900.0,18.3568,18.3667,18.3518,18.3617,184900.0
2011-05-18 10:55:00,36.98,37.01,36.97,36.98,98900.0,18.3568,18.3716,18.3518,18.3568,98900.0
2011-05-18 11:00:00,36.99,37.01,36.98,37.0,129400.0,18.3617,18.3716,18.3568,18.3667,129400.0
2011-05-18 11:05:00,36.99,37.02,36.99,36.99,69200.0,18.3617,18.3766,18.3617,18.3617,69200.0
2011-05-18 11:10:00,37.0,37.0,36.97,36.98,98600.0,18.3667,18.3667,18.3518,18.3568,98600.0
2011-05-18 11:15:00,36.97,36.98,36.94,36.96,95300.0,18.3518,18.3568,18.3369,18.3468,95300.0
2011-05-18 11:20:00,36.96,36.96,36.9,36.92,124000.0,18.3468,18.3468,18.317,18.327,124000.0
2011-05-18 11:25:00,36.93,36.96,36.91,36.94,170200.0,18.3319,18.3468,18.322,18.3369,170200.0
2011-05-18 11:30:00,36.94,36.95,36.93,36.95,44900.0,18.3369,18.3419,18.3319,18.3419,44900.0
2011-05-18 11:35:00,36.94,36.96,36.94,36.96,27800.0,18.3369,18.3468,18.3369,18.3468,27800.0
2011-05-18 11:40:00,36.96,36.96,36.94,36.94,48800.0,18.3468,18.3468,18.3369,18.3369,48800.0
2011-05-18 11:45:00,36.94,36.96,36.93,36.94,69100.0,18.3369,18.3468,18.3319,18.3369,69100.0
2011-05-18 11:50:00,36.95,36.97,36.94,36.96,71700.0,18.3419,18.3518,18.3369,18.3468,71700.0
2011-05-18 11:55:00,36.96,36.96,36.94,36.96,39100.0,18.3468,18.3468,18.3369,18.3468,39100.0
2011-05-18 12:00:00,36.96,36.97,36.95,36.95,35400.0,18.3468,18.3518,18.3419,18.3419,35400.0
2011-05-18 12:05:00,36.95,36.96,36.94,36.94,69500.0,18.3419,18.3468,18.3369,18.3369,69500.0
2011-05-18 12:10:00,36.94,36.97,36.94,36.94,46200.0,18.3369,18.3518,18.3369,18.3369,46200.0
2011-05-18 12:15:00,36.95,36.97,36.95,36.96,42200.0,18.3419,18.3518,18.3419,18.3468,42200.0
2011-05-18 12:20:00,36.95,36.98,36.95,36.98,53300.0,18.3419,18.3568,18.3419,18.3568,53300.0
2011-05-18 12:25:00,36.98,36.98,36.96,36.97,29100.0,18.3568,18.3568,18.3468,18.3518,29100.0
2011-05-18 12:30:00,36.98,37.0,36.95,36.96,121800.0,18.3568,18.3667,18.3419,18.3468,121800.0
2011-05-18 12:35:00,36.96,36.97,36.96,36.96,32600.0,18.3468,18.3518,18.3468,18.3468,32600.0
2011-05-18 12:40:00,36.96,37.0,36.96,36.98,69000.0,18.3468,18.3667,18.3468,18.3568,69000.0
2011-05-18 12:45:00,36.98,36.99,36.95,36.96,77000.0,18.3568,18.3617,18.3419,18.3468,77000.0
2011-05-18 12:50:00,36.96,36.96,36.92,36.95,103700.0,18.3468,18.3468,18.327,18.3419,103700.0
2011-05-18 12:55:00,36.94,36.97,36.94,36.96,43400.0,18.3369,18.3518,18.3369,18.3468,43400.0
2011-05-18 13:00:00,36.95,36.98,36.95,36.97,36900.0,18.3419,18.3568,18.3419,18.3518,36900.0
2011-05-18 13:05:00,36.98,37.0,36.97,36.99,71400.0,18.3568,18.3667,18.3518,18.3617,71400.0
2011-05-18 13:10:00,37.0,37.0,36.96,36.96,56700.0,18.3667,18.3667,18.3468,18.3468,56700.0
2011-05-18 13:15:00,36.96,37.0,36.96,36.99,57100.0,18.3468,18.3667,18.3468,18.3617,57100.0
2011-05-18 13:20:00,36.99,37.0,36.98,36.98,42800.0,18.3617,18.3667,18.3568,18.3568,42800.0
2011-05-18 13:25:00,36.98,37.0,36.96,36.98,85900.0,18.3568,18.3667,18.3468,18.3568,85900.0
2011-05-18 13:30:00,36.97,36.99,36.96,36.98,125700.0,18.3518,18.3617,18.3468,18.3568,125700.0
2011-05-18 13:35:00,36.98,37.0,36.98,36.98,28300.0,18.3568,18.3667,18.3568,18.3568,28300.0
2011-05-18 13:40:00,36.99,37.01,36.98,36.99,75800.0,18.3617,18.3716,18.3568,18.3617,75800.0
2011-05-18 13:45:00,37.0,37.0,36.99,37.0,18800.0,18.3667,18.3667,18.3617,18.3667,18800.0
2011-05-18 13:50:00,37.0,37.01,36.99,36.99,71500.0,18.3667,18.3716,18.3617,18.3617,71500.0
2011-05-18 13:55:00,36.99,37.03,36.99,37.01,168700.0,18.3617,18.3816,18.3617,18.3716,168700.0
2011-05-18 14:00:00,37.02,37.05,37.0,37.02,202800.0,18.3766,18.3915,18.3667,18.3766,202800.0
2011-05-18 14:05:00,37.03,37.05,37.01,37.03,222100.0,18.3816,18.3915,18.3716,18.3816,222100.0
2011-05-18 14:10:00,37.03,37.04,37.01,37.01,97300.0,18.3816,18.3865,18.3716,18.3716,97300.0
2011-05-18 14:15:00,37.02,37.03,37.0,37.01,109400.0,18.3766,18.3816,18.3667,18.3716,109400.0
2011-05-18 14:20:00,37.01,37.02,36.99,36.99,73000.0,18.3716,18.3766,18.3617,18.3617,73000.0
2011-05-18 14:25:00,37.0,37.01,36.97,37.0,91900.0,18.3667,18.3716,18.3518,18.3667,91900.0
2011-05-18 14:30:00,37.0,37.03,37.0,37.01,64700.0,18.3667,18.3816,18.3667,18.3716,64700.0
2011-05-18 14:35:00,37.02,37.03,36.97,36.98,85200.0,18.3766,18.3816,18.3518,18.3568,85200.0
2011-05-18 14:40:00,36.99,37.02,36.99,37.02,62500.0,18.3617,18.3766,18.3617,18.3766,62500.0
2011-05-18 14:45:00,37.02,37.05,37.01,37.02,185100.0,18.3766,18.3915,18.3716,18.3766,185100.0
2011-05-18 14:50:00,37.03,37.05,37.01,37.05,125000.0,18.3816,18.3915,18.3716,18.3915,125000.0
2011-05-18 14:55:00,37.05,37.05,37.01,37.03,74000.0,18.3915,18.3915,18.3716,18.3816,74000.0
2011-05-18 15:00:00,37.04,37.07,37.03,37.07,106900.0,18.3865,18.4014,18.3816,18.4014,106900.0
2011-05-18 15:05:00,37.07,37.07,37.05,37.05,59400.0,18.4014,18.4014,18.3915,18.3915,59400.0
2011-05-18 15:10:00,37.05,37.09,37.04,37.07,159400.0,18.3915,18.4114,18.3865,18.4014,159400.0
2011-05-18 15:15:00,37.07,37.12,37.07,37.11,87600.0,18.4014,18.4263,18.4014,18.4213,87600.0
2011-05-18 15:20:00,37.12,37.13,37.09,37.12,131400.0,18.4263,18.4312,18.4114,18.4263,131400.0
2011-05-18 15:25:00,37.12,37.13,37.08,37.1,113700.0,18.4263,18.4312,18.4064,18.4163,113700.0
2011-05-18 15:30:00,37.1,37.11,37.04,37.05,158500.0,18.4163,18.4213,18.3865,18.3915,158500.0
2011-05-18 15:35:00,37.05,37.09,37.04,37.08,203200.0,18.3915,18.4114,18.3865,18.4064,203200.0
2011-05-18 15:40:00,37.07,37.12,37.07,37.12,222700.0,18.4014,18.4263,18.4014,18.4263,222700.0
2011-05-18 15:45:00,37.12,37.13,37.06,37.08,226400.0,18.4263,18.4312,18.3965,18.4064,226400.0
2011-05-18 15:50:00,37.07,37.09,37.04,37.09,393000.0,18.4014,18.4114,18.3865,18.4114,393000.0
2011-05-18 15:55:00,37.09,37.09,37.04,37.07,565300.0,18.4114,18.4114,18.3865,18.4014,565300.0
2011-05-19 09:30:00,37.19,37.28,37.15,37.16,318700.0,18.461,18.5057,18.4411,18.4461,318700.0
2011-05-19 09:35:00,37.17,37.19,37.05,37.08,268500.0,18.4511,18.461,18.3915,18.4064,268500.0
2011-05-19 09:40:00,37.07,37.08,37.03,37.05,220200.0,18.4014,18.4064,18.3816,18.3915,220200.0
2011-05-19 09:45:00,37.05,37.09,37.04,37.05,212800.0,18.3915,18.4114,18.3865,18.3915,212800.0
2011-05-19 09:50:00,37.05,37.13,37.04,37.1,163200.0,18.3915,18.4312,18.3865,18.4163,163200.0
2011-05-19 09:55:00,37.11,37.19,37.1,37.15,224300.0,18.4213,18.461,18.4163,18.4411,224300.0
2011-05-19 10:00:00,37.15,37.16,37.07,37.14,230800.0,18.4411,18.4461,18.4014,18.4362,230800.0
2011-05-19 10:05:00,37.13,37.13,37.09,37.1,143400.0,18.4312,18.4312,18.4114,18.4163,143400.0
2011-05-19 10:10:00,37.1,37.11,37.06,37.08,182900.0,18.4163,18.4213,18.3965,18.4064,182900.0
2011-05-19 10:15:00,37.07,37.13,37.07,37.12,138100.0,18.4014,18.4312,18.4014,18.4263,138100.0
2011-05-19 10:20:00,37.12,37.18,37.12,37.14,109200.0,18.4263,18.456,18.4263,18.4362,109200.0
2011-05-19 10:25:00,37.15,37.19,37.14,37.18,114900.0,18.4411,18.461,18.4362,18.456,114900.0
2011-05-19 10:30:00,37.17,37.18,37.12,37.13,108600.0,18.4511,18.456,18.4263,18.4312,108600.0
2011-05-19 10:35:00,37.14,37.16,37.11,37.14,122900.0,18.4362,18.4461,18.4213,18.4362,122900.0
2011-05-19 10:40:00,37.15,37.17,37.13,37.16,173800.0,18.4411,18.4511,18.4312,18.4461,173800.0
2011-05-19 10:45:00,37.15,37.17,37.13,37.16,86000.0,18.4411,18.4511,18.4312,18.4461,86000.0
2011-05-19 10:50:00,37.16,37.17,37.13,37.13,114900.0,18.4461,18.4511,18.4312,18.4312,114900.0
2011-05-19 10:55:00,37.13,37.16,37.12,37.16,110400.0,18.4312,18.4461,18.4263,18.4461,110400.0
2011-05-19 11:00:00,37.15,37.15,37.14,37.14,65500.0,18.4411,18.4411,18.4362,18.4362,65500.0
2011-05-19 11:05:00,37.14,37.15,37.12,37.13,54800.0,18.4362,18.4411,18.4263,18.4312,54800.0
2011-05-19 11:10:00,37.12,37.17,37.12,37.17,90000.0,18.4263,18.4511,18.4263,18.4511,90000.0
2011-05-19 11:15:00,37.17,37.19,37.16,37.19,81400.0,18.4511,18.461,18.4461,18.461,81400.0
2011-05-19 11:20:00,37.2,37.24,37.19,37.24,70000.0,18.466,18.4858,18.461,18.4858,70000.0
2011-05-19 11:25:00,37.24,37.26,37.23,37.25,202300.0,18.4858,18.4957,18.4809,18.4908,202300.0
2011-05-19 11:30:00,37.24,37.26,37.23,37.23,93300.0,18.4858,18.4957,18.4809,18.4809,93300.0
2011-05-19 11:35:00,37.23,37.24,37.2,37.2,94500.0,18.4809,18.4858,18.466,18.466,94500.0
2011-05-19 11:40:00,37.2,37.24,37.2,37.23,52700.0,18.466,18.4858,18.466,18.4809,52700.0
2011-05-19 11:45:00,37.23,37.23,37.22,37.23,24800.0,18.4809,18.4809,18.4759,18.4809,24800.0
2011-05-19 11:50:00,37.23,37.24,37.19,37.23,252500.0,18.4809,18.4858,18.461,18.4809,252500.0
2011-05-19 11:55:00,37.22,37.24,37.22,37.23,59300.0,18.4759,18.4858,18.4759,18.4809,59300.0
2011-05-19 12:00:00,37.23,37.26,37.23,37.25,56500.0,18.4809,18.4957,18.4809,18.4908,56500.0
2011-05-19 12:05:00,37.24,37.28,37.23,37.28,65600.0,18.4858,18.5057,18.4809,18.5057,65600.0
2011-05-19 12:10:00,37.27,37.3,37.27,37.29,66000.0,18.5007,18.5156,18.5007,18.5106,66000.0
2011-05-19 12:15:00,37.29,37.3,37.27,37.3,53700.0,18.5106,18.5156,18.5007,18.5156,53700.0
2011-05-19 12:20:00,37.29,37.3,37.29,37.3,34600.0,18.5106,18.5156,18.5106,18.5156,34600.0
2011-05-19 12:25:00,37.3,37.37,37.29,37.36,175400.0,18.5156,18.5504,18.5106,18.5454,175400.0
2011-05-19 12:30:00,37.36,37.39,37.34,37.35,89200.0,18.5454,18.5603,18.5355,18.5404,89200.0
2011-05-19 12:35:00,37.35,37.4,37.34,37.39,65400.0,18.5404,18.5652,18.5355,18.5603,65400.0
2011-05-19 12:40:00,37.38,37.39,37.37,37.37,29300.0,18.5553,18.5603,18.5504,18.5504,29300.0
2011-05-19 12:45:00,37.37,37.37,37.32,37.34,66100.0,18.5504,18.5504,18.5255,18.5355,66100.0
2011-05-19 12:50:00,37.34,37.37,37.33,37.37,61500.0,18.5355,18.5504,18.5305,18.5504,61500.0
2011-05-19 12:55:00,37.37,37.38,37.35,37.36,47100.0,18.5504,18.5553,18.5404,18.5454,47100.0
2011-05-19 13:00:00,37.36,37.37,37.35,37.35,47600.0,18.5454,18.5504,18.5404,18.5404,47600.0
2011-05-19 13:05:00,37.35,37.39,37.33,37.37,58500.0,18.5404,18.5603,18.5305,18.5504,58500.0
2011-05-19 13:10:00,37.38,37.39,37.36,37.39,72000.0,18.5553,18.5603,18.5454,18.5603,72000.0
2011-05-19 13:15:00,37.39,37.41,37.38,37.4,118000.0,18.5603,18.5702,18.5553,18.5652,118000.0
2011-05-19 13:20:00,37.4,37.4,37.35,37.39,98000.0,18.5652,18.5652,18.5404,18.5603,98000.0
2011-05-19 13:25:00,37.39,37.39,37.34,37.35,105000.0,18.5603,18.5603,18.5355,18.5404,105000.0
2011-05-19 13:30:00,37.35,37.37,37.34,37.34,84200.0,18.5404,18.5504,18.5355,18.5355,84200.0
2011-05-19 13:35:00,37.35,37.36,37.34,37.34,60600.0,18.5404,18.5454,18.5355,18.5355,60600.0
2011-05-19 13:40:00,37.34,37.36,37.32,37.33,112900.0,18.5355,18.5454,18.5255,18.5305,112900.0
2011-05-19 13:45:00,37.33,37.35,37.32,37.34,63700.0,18.5305,18.5404,18.5255,18.5355,63700.0
2011-05-19 13:50:00,37.34,37.34,37.33,37.34,45000.0,18.5355,18.5355,18.5305,18.5355,45000.0
2011-05-19 13:55:00,37.34,37.37,37.33,37.36,160700.0,18.5355,18.5504,18.5305,18.5454,160700.0
2011-05-19 14:00:00,37.36,37.38,37.34,37.37,106800.0,18.5454,18.5553,18.5355,18.5504,106800.0
2011-05-19 14:05:00,37.37,37.37,37.32,37.33,127300.0,18.5504,18.5504,18.5255,18.5305,127300.0
2011-05-19 14:10:00,37.32,37.34,37.27,37.29,147300.0,18.5255,18.5355,18.5007,18.5106,147300.0
2011-05-19 14:15:00,37.28,37.29,37.25,37.28,122200.0,18.5057,18.5106,18.4908,18.5057,122200.0
2011-05-19 14:20:00,37.28,37.3,37.25,37.25,104700.0,18.5057,18.5156,18.4908,18.4908,104700.0
2011-05-19 14:25:00,37.25,37.27,37.21,37.24,98800.0,18.4908,18.5007,18.4709,18.4858,98800.0
2011-05-19 14:30:00,37.24,37.25,37.2,37.2,118200.0,18.4858,18.4908,18.466,18.466,118200.0
2011-05-19 14:35:00,37.21,37.22,37.18,37.19,94600.0,18.4709,18.4759,18.456,18.461,94600.0
2011-05-19 14:40:00,37.18,37.2,37.12,37.13,115300.0,18.456,18.466,18.4263,18.4312,115300.0
2011-05-19 14:45:00,37.13,37.19,37.13,37.18,182900.0,18.4312,18.461,18.4312,18.456,182900.0
2011-05-19 14:50:00,37.18,37.21,37.17,37.2,85700.0,18.456,18.4709,18.4511,18.466,85700.0
2011-05-19 14:55:00,37.2,37.23,37.19,37.22,65800.0,18.466,18.4809,18.461,18.4759,65800.0
2011-05-19 15:00:00,37.22,37.26,37.21,37.23,68500.0,18.4759,18.4957,18.4709,18.4809,68500.0
2011-05-19 15:05:00,37.23,37.26,37.23,37.24,58000.0,18.4809,18.4957,18.4809,18.4858,58000.0
2011-05-19 15:10:00,37.23,37.26,37.21,37.23,78900.0,18.4809,18.4957,18.4709,18.4809,78900.0
2011-05-19 15:15:00,37.23,37.25,37.21,37.23,63800.0,18.4809,18.4908,18.4709,18.4809,63800.0
2011-05-19 15:20:00,37.23,37.26,37.22,37.25,70100.0,18.4809,18.4957,18.4759,18.4908,70100.0
2011-05-19 15:25:00,37.25,37.26,37.22,37.23,58000.0,18.4908,18.4957,18.4759,18.4809,58000.0
2011-05-19 15:30:00,37.24,37.26,37.23,37.25,66300.0,18.4858,18.4957,18.4809,18.4908,66300.0
2011-05-19 15:35:00,37.25,37.27,37.23,37.27,75700.0,18.4908,18.5007,18.4809,18.5007,75700.0
2011-05-19 15:40:00,37.27,37.28,37.26,37.28,89700.0,18.5007,18.5057,18.4957,18.5057,89700.0
2011-05-19 15:45:00,37.28,37.32,37.27,37.32,196800.0,18.5057,18.5255,18.5007,18.5255,196800.0
2011-05-19 15:50:00,37.31,37.33,37.29,37.3,265600.0,18.5206,18.5305,18.5106,18.5156,265600.0
2011-05-19 15:55:00,37.3,37.32,37.28,37.31,429900.0,18.5156,18.5255,18.5057,18.5206,429900.0
2011-05-20 09:30:00,37.25,37.3,37.17,37.17,856200.0,18.4908,18.5156,18.4511,18.4511,856200.0
2011-05-20 09:35:00,37.17,37.22,37.15,37.18,94300.0,18.4511,18.4759,18.4411,18.456,94300.0
2011-05-20 09:40:00,37.19,37.26,37.17,37.19,242300.0,18.461,18.4957,18.4511,18.461,242300.0
2011-05-20 09:45:00,37.18,37.19,37.12,37.16,112000.0,18.456,18.461,18.4263,18.4461,112000.0
2011-05-20 09:50:00,37.15,37.18,37.12,37.18,127200.0,18.4411,18.456,18.4263,18.456,127200.0
2011-05-20 09:55:00,37.17,37.18,37.1,37.16,141500.0,18.4511,18.456,18.4163,18.4461,141500.0
2011-05-20 10:00:00,37.15,37.16,37.11,37.13,168600.0,18.4411,18.4461,18.4213,18.4312,168600.0
2011-05-20 10:05:00,37.13,37.15,37.1,37.14,179000.0,18.4312,18.4411,18.4163,18.4362,179000.0
2011-05-20 10:10:00,37.15,37.15,37.04,37.05,347600.0,18.4411,18.4411,18.3865,18.3915,347600.0
2011-05-20 10:15:00,37.04,37.09,37.02,37.08,135800.0,18.3865,18.4114,18.3766,18.4064,135800.0
2011-05-20 10:20:00,37.08,37.09,37.03,37.05,176700.0,18.4064,18.4114,18.3816,18.3915,176700.0
2011-05-20 10:25:00,37.06,37.12,37.05,37.1,221100.0,18.3965,18.4263,18.3915,18.4163,221100.0
2011-05-20 10:30:00,37.1,37.13,37.09,37.11,173900.0,18.4163,18.4312,18.4114,18.4213,173900.0
2011-05-20 10:35:00,37.11,37.13,37.09,37.12,182700.0,18.4213,18.4312,18.4114,18.4263,182700.0
2011-05-20 10:40:00,37.11,37.13,37.09,37.1,96500.0,18.4213,18.4312,18.4114,18.4163,96500.0
2011-05-20 10:45:00,37.1,37.1,37.05,37.05,194800.0,18.4163,18.4163,18.3915,18.3915,194800.0
2011-05-20 10:50:00,37.05,37.05,37.03,37.05,74900.0,18.3915,18.3915,18.3816,18.3915,74900.0
2011-05-20 10:55:00,37.05,37.07,37.03,37.07,106000.0,18.3915,18.4014,18.3816,18.4014,106000.0
2011-05-20 11:00:00,37.07,37.08,37.04,37.07,79200.0,18.4014,18.4064,18.3865,18.4014,79200.0
2011-05-20 11:05:00,37.07,37.09,37.06,37.08,116400.0,18.4014,18.4114,18.3965,18.4064,116400.0
2011-05-20 11:10:00,37.08,37.16,37.08,37.16,195300.0,18.4064,18.4461,18.4064,18.4461,195300.0
2011-05-20 11:15:00,37.16,37.19,37.14,37.15,104500.0,18.4461,18.461,18.4362,18.4411,104500.0
2011-05-20 11:20:00,37.14,37.16,37.11,37.15,303000.0,18.4362,18.4461,18.4213,18.4411,303000.0
2011-05-20 11:25:00,37.15,37.15,37.11,37.12,49800.0,18.4411,18.4411,18.4213,18.4263,49800.0
2011-05-20 11:30:00,37.12,37.14,37.11,37.12,87500.0,18.4263,18.4362,18.4213,18.4263,87500.0
2011-05-20 11:35:00,37.12,37.15,37.11,37.14,86400.0,18.4263,18.4411,18.4213,18.4362,86400.0
2011-05-20 11:40:00,37.14,37.15,37.12,37.15,71300.0,18.4362,18.4411,18.4263,18.4411,71300.0
2011-05-20 11:45:00,37.14,37.16,37.13,37.14,67200.0,18.4362,18.4461,18.4312,18.4362,67200.0
2011-05-20 11:50:00,37.14,37.16,37.13,37.14,55200.0,18.4362,18.4461,18.4312,18.4362,55200.0
2011-05-20 11:55:00,37.14,37.15,37.13,37.14,53400.0,18.4362,18.4411,18.4312,18.4362,53400.0
2011-05-20 12:00:00,37.14,37.16,37.13,37.14,98900.0,18.4362,18.4461,18.4312,18.4362,98900.0
2011-05-20 12:05:00,37.13,37.15,37.12,37.13,65700.0,18.4312,18.4411,18.4263,18.4312,65700.0
2011-05-20 12:10:00,37.12,37.15,37.12,37.14,80300.0,18.4263,18.4411,18.4263,18.4362,80300.0
2011-05-20 12:15:00,37.14,37.16,37.13,37.16,154600.0,18.4362,18.4461,18.4312,18.4461,154600.0
2011-05-20 12:20:00,37.16,37.2,37.15,37.19,87900.0,18.4461,18.466,18.4411,18.461,87900.0
2011-05-20 12:25:00,37.19,37.23,37.16,37.22,95900.0,18.461,18.4809,18.4461,18.4759,95900.0
2011-05-20 12:30:00,37.22,37.25,37.21,37.25,113600.0,18.4759,18.4908,18.4709,18.4908,113600.0
2011-05-20 12:35:00,37.25,37.25,37.23,37.24,127900.0,18.4908,18.4908,18.4809,18.4858,127900.0
2011-05-20 12:40:00,37.25,37.25,37.24,37.24,85300.0,18.4908,18.4908,18.4858,18.4858,85300.0
2011-05-20 12:45:00,37.24,37.25,37.24,37.25,95600.0,18.4858,18.4908,18.4858,18.4908,95600.0
2011-05-20 12:50:00,37.25,37.25,37.21,37.23,105300.0,18.4908,18.4908,18.4709,18.4809,105300.0
2011-05-20 12:55:00,37.22,37.22,37.19,37.19,59500.0,18.4759,18.4759,18.461,18.461,59500.0
2011-05-20 13:00:00,37.19,37.23,37.18,37.22,50300.0,18.461,18.4809,18.456,18.4759,50300.0
2011-05-20 13:05:00,37.22,37.24,37.21,37.23,90800.0,18.4759,18.4858,18.4709,18.4809,90800.0
2011-05-20 13:10:00,37.23,37.24,37.23,37.24,15500.0,18.4809,18.4858,18.4809,18.4858,15500.0
2011-05-20 13:15:00,37.23,37.25,37.23,37.25,67800.0,18.4809,18.4908,18.4809,18.4908,67800.0
2011-05-20 13:20:00,37.25,37.27,37.23,37.27,76300.0,18.4908,18.5007,18.4809,18.5007,76300.0
2011-05-20 13:25:00,37.27,37.27,37.23,37.25,37500.0,18.5007,18.5007,18.4809,18.4908,37500.0
2011-05-20 13:30:00,37.25,37.3,37.24,37.29,63000.0,18.4908,18.5156,18.4858,18.5106,63000.0
2011-05-20 13:35:00,37.3,37.31,37.27,37.28,95300.0,18.5156,18.5206,18.5007,18.5057,95300.0
2011-05-20 13:40:00,37.29,37.31,37.27,37.27,50300.0,18.5106,18.5206,18.5007,18.5007,50300.0
2011-05-20 13:45:00,37.27,37.28,37.26,37.27,41800.0,18.5007,18.5057,18.4957,18.5007,41800.0
2011-05-20 13:50:00,37.27,37.28,37.25,37.26,30700.0,18.5007,18.5057,18.4908,18.4957,30700.0
2011-05-20 13:55:00,37.25,37.3,37.24,37.3,56100.0,18.4908,18.5156,18.4858,18.5156,56100.0
2011-05-20 14:00:00,37.3,37.32,37.27,37.28,51500.0,18.5156,18.5255,18.5007,18.5057,51500.0
2011-05-20 14:05:00,37.29,37.29,37.25,37.26,114000.0,18.5106,18.5106,18.4908,18.4957,114000.0
2011-05-20 14:10:00,37.26,37.28,37.24,37.24,54000.0,18.4957,18.5057,18.4858,18.4858,54000.0
2011-05-20 14:15:00,37.24,37.28,37.23,37.28,32300.0,18.4858,18.5057,18.4809,18.5057,32300.0
2011-05-20 14:20:00,37.27,37.29,37.24,37.29,60800.0,18.5007,18.5106,18.4858,18.5106,60800.0
2011-05-20 14:25:00,37.29,37.31,37.28,37.29,76100.0,18.5106,18.5206,18.5057,18.5106,76100.0
2011-05-20 14:30:00,37.3,37.31,37.27,37.28,52100.0,18.5156,18.5206,18.5007,18.5057,52100.0
2011-05-20 14:35:00,37.27,37.31,37.27,37.29,61700.0,18.5007,18.5206,18.5007,18.5106,61700.0
2011-05-20 14:40:00,37.29,37.32,37.27,37.31,101400.0,18.5106,18.5255,18.5007,18.5206,101400.0
2011-05-20 14:45:00,37.31,37.32,37.28,37.31,45600.0,18.5206,18.5255,18.5057,18.5206,45600.0
2011-05-20 14:50:00,37.31,37.32,37.29,37.3,57600.0,18.5206,18.5255,18.5106,18.5156,57600.0
2011-05-20 14:55:00,37.29,37.3,37.25,37.25,77100.0,18.5106,18.5156,18.4908,18.4908,77100.0
2011-05-20 15:00:00,37.25,37.25,37.2,37.2,320400.0,18.4908,18.4908,18.466,18.466,320400.0
2011-05-20 15:05:00,37.21,37.23,37.2,37.21,80100.0,18.4709,18.4809,18.466,18.4709,80100.0
2011-05-20 15:10:00,37.21,37.24,37.2,37.21,88300.0,18.4709,18.4858,18.466,18.4709,88300.0
2011-05-20 15:15:00,37.2,37.21,37.17,37.2,82500.0,18.466,18.4709,18.4511,18.466,82500.0
2011-05-20 15:20:00,37.19,37.21,37.18,37.19,92500.0,18.461,18.4709,18.456,18.461,92500.0
2011-05-20 15:25:00,37.19,37.21,37.16,37.18,81200.0,18.461,18.4709,18.4461,18.456,81200.0
2011-05-20 15:30:00,37.18,37.22,37.16,37.22,123100.0,18.456,18.4759,18.4461,18.4759,123100.0
2011-05-20 15:35:00,37.21,37.22,37.17,37.21,89700.0,18.4709,18.4759,18.4511,18.4709,89700.0
2011-05-20 15:40:00,37.21,37.27,37.2,37.26,298700.0,18.4709,18.5007,18.466,18.4957,298700.0
2011-05-20 15:45:00,37.26,37.27,37.23,37.23,352900.0,18.4957,18.5007,18.4809,18.4809,352900.0
2011-05-20 15:50:00,37.23,37.24,37.12,37.14,315300.0,18.4809,18.4858,18.4263,18.4362,315300.0
2011-05-20 15:55:00,37.14,37.18,37.13,37.16,342900.0,18.4362,18.456,18.4312,18.4461,342900.0
2011-05-23 09:30:00,36.75,36.79,36.7,36.74,598100.0,18.2426,18.2624,18.2178,18.2376,598100.0
2011-05-23 09:35:00,36.73,36.81,36.73,36.78,204300.0,18.2327,18.2724,18.2327,18.2575,204300.0
2011-05-23 09:40:00,36.79,36.84,36.74,36.79,241300.0,18.2624,18.2873,18.2376,18.2624,241300.0
2011-05-23 09:45:00,36.79,36.8,36.74,36.76,123700.0,18.2624,18.2674,18.2376,18.2475,123700.0
2011-05-23 09:50:00,36.75,36.79,36.75,36.77,219700.0,18.2426,18.2624,18.2426,18.2525,219700.0
2011-05-23 09:55:00,36.77,36.84,36.77,36.83,139400.0,18.2525,18.2873,18.2525,18.2823,139400.0
2011-05-23 10:00:00,36.83,36.83,36.78,36.78,130200.0,18.2823,18.2823,18.2575,18.2575,130200.0
2011-05-23 10:05:00,36.78,36.79,36.75,36.76,166000.0,18.2575,18.2624,18.2426,18.2475,166000.0
2011-05-23 10:10:00,36.75,36.78,36.72,36.72,132700.0,18.2426,18.2575,18.2277,18.2277,132700.0
2011-05-23 10:15:00,36.72,36.73,36.65,36.65,145200.0,18.2277,18.2327,18.1929,18.1929,145200.0
2011-05-23 10:20:00,36.65,36.7,36.64,36.68,158400.0,18.1929,18.2178,18.188,18.2078,158400.0
2011-05-23 10:25:00,36.68,36.69,36.65,36.68,81700.0,18.2078,18.2128,18.1929,18.2078,81700.0
2011-05-23 10:30:00,36.68,36.72,36.68,36.71,102300.0,18.2078,18.2277,18.2078,18.2227,102300.0
2011-05-23 10:35:00,36.71,36.77,36.71,36.76,171700.0,18.2227,18.2525,18.2227,18.2475,171700.0
2011-05-23 10:40:00,36.77,36.78,36.73,36.74,125700.0,18.2525,18.2575,18.2327,18.2376,125700.0
2011-05-23 10:45:00,36.75,36.75,36.69,36.72,194400.0,18.2426,18.2426,18.2128,18.2277,194400.0
2011-05-23 10:50:00,36.73,36.73,36.69,36.7,87300.0,18.2327,18.2327,18.2128,18.2178,87300.0
2011-05-23 10:55:00,36.71,36.73,36.69,36.71,150200.0,18.2227,18.2327,18.2128,18.2227,150200.0
2011-05-23 11:00:00,36.7,36.75,36.7,36.74,61900.0,18.2178,18.2426,18.2178,18.2376,61900.0
2011-05-23 11:05:00,36.73,36.74,36.69,36.71,73900.0,18.2327,18.2376,18.2128,18.2227,73900.0
2011-05-23 11:10:00,36.71,36.72,36.67,36.68,82300.0,18.2227,18.2277,18.2029,18.2078,82300.0
2011-05-23 11:15:00,36.68,36.73,36.66,36.71,115000.0,18.2078,18.2327,18.1979,18.2227,115000.0
2011-05-23 11:20:00,36.71,36.74,36.69,36.73,68700.0,18.2227,18.2376,18.2128,18.2327,68700.0
2011-05-23 11:25:00,36.72,36.75,36.72,36.74,44500.0,18.2277,18.2426,18.2277,18.2376,44500.0
2011-05-23 11:30:00,36.74,36.75,36.69,36.7,64500.0,18.2376,18.2426,18.2128,18.2178,64500.0
2011-05-23 11:35:00,36.71,36.71,36.64,36.69,100800.0,18.2227,18.2227,18.188,18.2128,100800.0
2011-05-23 11:40:00,36.7,36.71,36.66,36.69,43500.0,18.2178,18.2227,18.1979,18.2128,43500.0
2011-05-23 11:45:00,36.69,36.71,36.67,36.67,62600.0,18.2128,18.2227,18.2029,18.2029,62600.0
2011-05-23 11:50:00,36.68,36.72,36.68,36.72,26000.0,18.2078,18.2277,18.2078,18.2277,26000.0
2011-05-23 11:55:00,36.72,36.74,36.7,36.74,64300.0,18.2277,18.2376,18.2178,18.2376,64300.0
2011-05-23 12:00:00,36.74,36.75,36.73,36.74,54300.0,18.2376,18.2426,18.2327,18.2376,54300.0
2011-05-23 12:05:00,36.74,36.74,36.72,36.73,64300.0,18.2376,18.2376,18.2277,18.2327,64300.0
2011-05-23 12:10:00,36.72,36.74,36.68,36.72,157700.0,18.2277,18.2376,18.2078,18.2277,157700.0
2011-05-23 12:15:00,36.72,36.73,36.69,36.73,60000.0,18.2277,18.2327,18.2128,18.2327,60000.0
2011-05-23 12:20:00,36.73,36.74,36.71,36.73,57000.0,18.2327,18.2376,18.2227,18.2327,57000.0
2011-05-23 12:25:00,36.72,36.74,36.71,36.74,66500.0,18.2277,18.2376,18.2227,18.2376,66500.0
2011-05-23 12:30:00,36.74,36.78,36.72,36.77,108800.0,18.2376,18.2575,18.2277,18.2525,108800.0
2011-05-23 12:35:00,36.77,36.79,36.76,36.78,55700.0,18.2525,18.2624,18.2475,18.2575,55700.0
2011-05-23 12:40:00,36.78,36.78,36.76,36.77,48600.0,18.2575,18.2575,18.2475,18.2525,48600.0
2011-05-23 12:45:00,36.77,36.83,36.77,36.81,90600.0,18.2525,18.2823,18.2525,18.2724,90600.0
2011-05-23 12:50:00,36.81,36.83,36.8,36.83,74400.0,18.2724,18.2823,18.2674,18.2823,74400.0
2011-05-23 12:55:00,36.83,36.83,36.8,36.82,78400.0,18.2823,18.2823,18.2674,18.2773,78400.0
2011-05-23 13:00:00,36.81,36.84,36.8,36.81,80500.0,18.2724,18.2873,18.2674,18.2724,80500.0
2011-05-23 13:05:00,36.8,36.82,36.8,36.8,49900.0,18.2674,18.2773,18.2674,18.2674,49900.0
2011-05-23 13:10:00,36.8,36.84,36.8,36.83,88800.0,18.2674,18.2873,18.2674,18.2823,88800.0
2011-05-23 13:15:00,36.84,36.84,36.81,36.82,48800.0,18.2873,18.2873,18.2724,18.2773,48800.0
2011-05-23 13:20:00,36.82,36.83,36.81,36.82,30700.0,18.2773,18.2823,18.2724,18.2773,30700.0
2011-05-23 13:25:00,36.82,36.82,36.79,36.79,38800.0,18.2773,18.2773,18.2624,18.2624,38800.0
2011-05-23 13:30:00,36.79,36.81,36.78,36.8,53800.0,18.2624,18.2724,18.2575,18.2674,53800.0
2011-05-23 13:35:00,36.81,36.82,36.79,36.8,43000.0,18.2724,18.2773,18.2624,18.2674,43000.0
2011-05-23 13:40:00,36.8,36.82,36.8,36.82,29800.0,18.2674,18.2773,18.2674,18.2773,29800.0
2011-05-23 13:45:00,36.81,36.85,36.81,36.83,47900.0,18.2724,18.2922,18.2724,18.2823,47900.0
2011-05-23 13:50:00,36.84,36.85,36.82,36.83,60900.0,18.2873,18.2922,18.2773,18.2823,60900.0
2011-05-23 13:55:00,36.83,36.87,36.82,36.85,77400.0,18.2823,18.3022,18.2773,18.2922,77400.0
2011-05-23 14:00:00,36.86,36.87,36.85,36.85,47500.0,18.2972,18.3022,18.2922,18.2922,47500.0
2011-05-23 14:05:00,36.86,36.89,36.85,36.89,145100.0,18.2972,18.3121,18.2922,18.3121,145100.0
2011-05-23 14:10:00,36.88,36.92,36.88,36.9,81100.0,18.3071,18.327,18.3071,18.317,81100.0
2011-05-23 14:15:00,36.9,36.9,36.86,36.88,58900.0,18.317,18.317,18.2972,18.3071,58900.0
2011-05-23 14:20:00,36.88,36.89,36.85,36.86,59300.0,18.3071,18.3121,18.2922,18.2972,59300.0
2011-05-23 14:25:00,36.86,36.87,36.84,36.84,55700.0,18.2972,18.3022,18.2873,18.2873,55700.0
2011-05-23 14:30:00,36.84,36.88,36.84,36.88,38900.0,18.2873,18.3071,18.2873,18.3071,38900.0
2011-05-23 14:35:00,36.87,36.93,36.87,36.91,82300.0,18.3022,18.3319,18.3022,18.322,82300.0
2011-05-23 14:40:00,36.91,36.93,36.89,36.9,100400.0,18.322,18.3319,18.3121,18.317,100400.0
2011-05-23 14:45:00,36.91,36.92,36.87,36.88,61300.0,18.322,18.327,18.3022,18.3071,61300.0
2011-05-23 14:50:00,36.88,36.91,36.88,36.89,61300.0,18.3071,18.322,18.3071,18.3121,61300.0
2011-05-23 14:55:00,36.89,36.91,36.86,36.88,105100.0,18.3121,18.322,18.2972,18.3071,105100.0
2011-05-23 15:00:00,36.88,36.89,36.87,36.89,50400.0,18.3071,18.3121,18.3022,18.3121,50400.0
2011-05-23 15:05:00,36.88,36.92,36.87,36.87,97500.0,18.3071,18.327,18.3022,18.3022,97500.0
2011-05-23 15:10:00,36.87,36.89,36.85,36.87,68300.0,18.3022,18.3121,18.2922,18.3022,68300.0
2011-05-23 15:15:00,36.86,36.88,36.84,36.88,72200.0,18.2972,18.3071,18.2873,18.3071,72200.0
2011-05-23 15:20:00,36.88,36.88,36.86,36.86,47500.0,18.3071,18.3071,18.2972,18.2972,47500.0
2011-05-23 15:25:00,36.86,36.89,36.83,36.85,122300.0,18.2972,18.3121,18.2823,18.2922,122300.0
2011-05-23 15:30:00,36.85,36.87,36.83,36.83,129500.0,18.2922,18.3022,18.2823,18.2823,129500.0
2011-05-23 15:35:00,36.83,36.85,36.82,36.82,116100.0,18.2823,18.2922,18.2773,18.2773,116100.0
2011-05-23 15:40:00,36.82,36.86,36.82,36.83,122400.0,18.2773,18.2972,18.2773,18.2823,122400.0
2011-05-23 15:45:00,36.84,36.88,36.84,36.86,216800.0,18.2873,18.3071,18.2873,18.2972,216800.0
2011-05-23 15:50:00,36.86,36.87,36.84,36.86,156600.0,18.2972,18.3022,18.2873,18.2972,156600.0
2011-05-23 15:55:00,36.86,36.87,36.85,36.85,543400.0,18.2972,18.3022,18.2922,18.2922,543400.0
2011-05-24 09:30:00,36.91,36.95,36.8,36.91,332400.0,18.322,18.3419,18.2674,18.322,332400.0
2011-05-24 09:35:00,36.91,36.95,36.89,36.9,139200.0,18.322,18.3419,18.3121,18.317,139200.0
2011-05-24 09:40:00,36.91,36.93,36.87,36.89,91200.0,18.322,18.3319,18.3022,18.3121,91200.0
2011-05-24 09:45:00,36.9,36.92,36.85,36.85,81000.0,18.317,18.327,18.2922,18.2922,81000.0
2011-05-24 09:50:00,36.85,36.93,36.85,36.9,63900.0,18.2922,18.3319,18.2922,18.317,63900.0
2011-05-24 09:55:00,36.9,36.92,36.89,36.9,80900.0,18.317,18.327,18.3121,18.317,80900.0
2011-05-24 10:00:00,36.89,36.93,36.81,36.82,91200.0,18.3121,18.3319,18.2724,18.2773,91200.0
2011-05-24 10:05:00,36.82,36.86,36.82,36.85,71400.0,18.2773,18.2972,18.2773,18.2922,71400.0
2011-05-24 10:10:00,36.85,36.91,36.85,36.91,77300.0,18.2922,18.322,18.2922,18.322,77300.0
2011-05-24 10:15:00,36.91,36.92,36.88,36.89,51600.0,18.322,18.327,18.3071,18.3121,51600.0
2011-05-24 10:20:00,36.89,36.93,36.89,36.89,91500.0,18.3121,18.3319,18.3121,18.3121,91500.0
2011-05-24 10:25:00,36.9,36.91,36.85,36.87,99500.0,18.317,18.322,18.2922,18.3022,99500.0
2011-05-24 10:30:00,36.87,36.91,36.84,36.9,86500.0,18.3022,18.322,18.2873,18.317,86500.0
2011-05-24 10:35:00,36.91,36.91,36.85,36.87,72000.0,18.322,18.322,18.2922,18.3022,72000.0
2011-05-24 10:40:00,36.86,36.91,36.86,36.91,69800.0,18.2972,18.322,18.2972,18.322,69800.0
2011-05-24 10:45:00,36.9,36.96,36.9,36.96,102800.0,18.317,18.3468,18.317,18.3468,102800.0
2011-05-24 10:50:00,36.95,36.97,36.91,36.91,181400.0,18.3419,18.3518,18.322,18.322,181400.0
2011-05-24 10:55:00,36.91,36.93,36.88,36.91,142200.0,18.322,18.3319,18.3071,18.322,142200.0
2011-05-24 11:00:00,36.91,36.96,36.91,36.93,63000.0,18.322,18.3468,18.322,18.3319,63000.0
2011-05-24 11:05:00,36.94,36.95,36.93,36.94,36300.0,18.3369,18.3419,18.3319,18.3369,36300.0
2011-05-24 11:10:00,36.95,36.97,36.94,36.95,73000.0,18.3419,18.3518,18.3369,18.3419,73000.0
2011-05-24 11:15:00,36.95,36.96,36.93,36.96,59500.0,18.3419,18.3468,18.3319,18.3468,59500.0
2011-05-24 11:20:00,36.96,36.98,36.94,36.97,87000.0,18.3468,18.3568,18.3369,18.3518,87000.0
2011-05-24 11:25:00,36.97,37.0,36.96,36.96,93700.0,18.3518,18.3667,18.3468,18.3468,93700.0
2011-05-24 11:30:00,36.96,37.02,36.96,37.01,51100.0,18.3468,18.3766,18.3468,18.3716,51100.0
2011-05-24 11:35:00,37.01,37.01,36.97,36.98,253300.0,18.3716,18.3716,18.3518,18.3568,253300.0
2011-05-24 11:40:00,36.98,36.98,36.94,36.97,73400.0,18.3568,18.3568,18.3369,18.3518,73400.0
2011-05-24 11:45:00,36.97,36.98,36.91,36.93,81600.0,18.3518,18.3568,18.322,18.3319,81600.0
2011-05-24 11:50:00,36.92,36.95,36.9,36.95,54200.0,18.327,18.3419,18.317,18.3419,54200.0
2011-05-24 11:55:00,36.95,36.96,36.93,36.95,74400.0,18.3419,18.3468,18.3319,18.3419,74400.0
2011-05-24 12:00:00,36.95,36.96,36.91,36.92,77400.0,18.3419,18.3468,18.322,18.327,77400.0
2011-05-24 12:05:00,36.91,36.97,36.91,36.95,89000.0,18.322,18.3518,18.322,18.3419,89000.0
2011-05-24 12:10:00,36.95,36.99,36.95,36.97,68800.0,18.3419,18.3617,18.3419,18.3518,68800.0
2011-05-24 12:15:00,36.98,36.98,36.93,36.94,39100.0,18.3568,18.3568,18.3319,18.3369,39100.0
2011-05-24 12:20:00,36.94,36.97,36.92,36.96,42100.0,18.3369,18.3518,18.327,18.3468,42100.0
2011-05-24 12:25:00,36.95,37.0,36.95,36.97,338200.0,18.3419,18.3667,18.3419,18.3518,338200.0
2011-05-24 12:30:00,36.98,36.98,36.95,36.96,61000.0,18.3568,18.3568,18.3419,18.3468,61000.0
2011-05-24 12:35:00,36.96,37.0,36.96,36.99,54000.0,18.3468,18.3667,18.3468,18.3617,54000.0
2011-05-24 12:40:00,37.0,37.02,37.0,37.01,81900.0,18.3667,18.3766,18.3667,18.3716,81900.0
2011-05-24 12:45:00,37.01,37.01,36.98,36.99,86800.0,18.3716,18.3716,18.3568,18.3617,86800.0
2011-05-24 12:50:00,36.99,37.01,36.99,36.99,54400.0,18.3617,18.3716,18.3617,18.3617,54400.0
2011-05-24 12:55:00,36.99,37.0,36.98,37.0,37500.0,18.3617,18.3667,18.3568,18.3667,37500.0
2011-05-24 13:00:00,37.0,37.0,36.97,36.99,50300.0,18.3667,18.3667,18.3518,18.3617,50300.0
2011-05-24 13:05:00,37.0,37.04,37.0,37.02,54200.0,18.3667,18.3865,18.3667,18.3766,54200.0
2011-05-24 13:10:00,37.02,37.03,37.0,37.02,32500.0,18.3766,18.3816,18.3667,18.3766,32500.0
2011-05-24 13:15:00,37.01,37.02,36.97,36.98,42900.0,18.3716,18.3766,18.3518,18.3568,42900.0
2011-05-24 13:20:00,36.99,37.03,36.98,37.01,181600.0,18.3617,18.3816,18.3568,18.3716,181600.0
2011-05-24 13:25:00,37.02,37.02,36.99,36.99,103000.0,18.3766,18.3766,18.3617,18.3617,103000.0
2011-05-24 13:30:00,36.99,37.0,36.96,36.97,46900.0,18.3617,18.3667,18.3468,18.3518,46900.0
2011-05-24 13:35:00,36.97,36.98,36.94,36.95,124700.0,18.3518,18.3568,18.3369,18.3419,124700.0
2011-05-24 13:40:00,36.95,36.97,36.93,36.97,79300.0,18.3419,18.3518,18.3319,18.3518,79300.0
2011-05-24 13:45:00,36.96,36.99,36.94,36.97,65800.0,18.3468,18.3617,18.3369,18.3518,65800.0
2011-05-24 13:50:00,36.98,36.99,36.97,36.99,110600.0,18.3568,18.3617,18.3518,18.3617,110600.0
2011-05-24 13:55:00,36.99,36.99,36.98,36.98,34100.0,18.3617,18.3617,18.3568,18.3568,34100.0
2011-05-24 14:00:00,36.98,36.99,36.92,36.93,160200.0,18.3568,18.3617,18.327,18.3319,160200.0
2011-05-24 14:05:00,36.93,36.98,36.92,36.97,97500.0,18.3319,18.3568,18.327,18.3518,97500.0
2011-05-24 14:10:00,36.97,36.98,36.93,36.95,74800.0,18.3518,18.3568,18.3319,18.3419,74800.0
2011-05-24 14:15:00,36.95,36.99,36.95,36.98,55800.0,18.3419,18.3617,18.3419,18.3568,55800.0
2011-05-24 14:20:00,36.98,37.0,36.97,36.99,79200.0,18.3568,18.3667,18.3518,18.3617,79200.0
2011-05-24 14:25:00,36.99,37.0,36.96,36.99,84300.0,18.3617,18.3667,18.3468,18.3617,84300.0
2011-05-24 14:30:00,36.99,37.0,36.97,36.97,35900.0,18.3617,18.3667,18.3518,18.3518,35900.0
2011-05-24 14:35:00,36.97,36.98,36.95,36.95,39000.0,18.3518,18.3568,18.3419,18.3419,39000.0
2011-05-24 14:40:00,36.95,36.97,36.94,36.95,87000.0,18.3419,18.3518,18.3369,18.3419,87000.0
2011-05-24 14:45:00,36.96,36.97,36.93,36.95,103900.0,18.3468,18.3518,18.3319,18.3419,103900.0
2011-05-24 14:50:00,36.94,36.97,36.93,36.97,74400.0,18.3369,18.3518,18.3319,18.3518,74400.0
2011-05-24 14:55:00,36.98,36.98,36.95,36.97,86800.0,18.3568,18.3568,18.3419,18.3518,86800.0
2011-05-24 15:00:00,36.97,37.0,36.97,37.0,70700.0,18.3518,18.3667,18.3518,18.3667,70700.0
2011-05-24 15:05:00,37.0,37.01,36.99,37.01,106300.0,18.3667,18.3716,18.3617,18.3716,106300.0
2011-05-24 15:10:00,37.01,37.01,36.97,36.99,97900.0,18.3716,18.3716,18.3518,18.3617,97900.0
2011-05-24 15:15:00,36.99,37.01,36.97,37.0,111000.0,18.3617,18.3716,18.3518,18.3667,111000.0
2011-05-24 15:20:00,37.0,37.02,36.98,37.01,84700.0,18.3667,18.3766,18.3568,18.3716,84700.0
2011-05-24 15:25:00,37.0,37.01,36.99,37.0,66600.0,18.3667,18.3716,18.3617,18.3667,66600.0
2011-05-24 15:30:00,37.0,37.01,36.96,37.01,117200.0,18.3667,18.3716,18.3468,18.3716,117200.0
2011-05-24 15:35:00,37.01,37.03,36.99,37.0,109800.0,18.3716,18.3816,18.3617,18.3667,109800.0
2011-05-24 15:40:00,37.0,37.03,36.97,36.97,114200.0,18.3667,18.3816,18.3518,18.3518,114200.0
2011-05-24 15:45:00,36.97,36.99,36.93,36.95,217900.0,18.3518,18.3617,18.3319,18.3419,217900.0
2011-05-24 15:50:00,36.95,36.96,36.92,36.95,191300.0,18.3419,18.3468,18.327,18.3419,191300.0
2011-05-24 15:55:00,36.95,36.95,36.9,36.91,563100.0,18.3419,18.3419,18.317,18.322,563100.0
2011-05-25 09:30:00,36.72,36.78,36.62,36.62,277700.0,18.2277,18.2575,18.1781,18.1781,277700.0
2011-05-25 09:35:00,36.62,36.63,36.58,36.59,239000.0,18.1781,18.183,18.1582,18.1632,239000.0
2011-05-25 09:40:00,36.6,36.6,36.52,36.54,198100.0,18.1681,18.1681,18.1284,18.1383,198100.0
2011-05-25 09:45:00,36.53,36.55,36.46,36.47,738500.0,18.1334,18.1433,18.0986,18.1036,738500.0
2011-05-25 09:50:00,36.48,36.48,36.41,36.41,199000.0,18.1086,18.1086,18.0738,18.0738,199000.0
2011-05-25 09:55:00,36.41,36.44,36.41,36.42,123600.0,18.0738,18.0887,18.0738,18.0788,123600.0
2011-05-25 10:00:00,36.41,36.42,36.34,36.35,296100.0,18.0738,18.0788,18.0391,18.044,296100.0
2011-05-25 10:05:00,36.34,36.37,36.28,36.35,489000.0,18.0391,18.054,18.0093,18.044,489000.0
2011-05-25 10:10:00,36.36,36.36,36.28,36.29,277200.0,18.049,18.049,18.0093,18.0142,277200.0
2011-05-25 10:15:00,36.29,36.3,36.25,36.25,329200.0,18.0142,18.0192,17.9944,17.9944,329200.0
2011-05-25 10:20:00,36.26,36.3,36.24,36.3,205900.0,17.9994,18.0192,17.9894,18.0192,205900.0
2011-05-25 10:25:00,36.3,36.36,36.29,36.32,215900.0,18.0192,18.049,18.0142,18.0291,215900.0
2011-05-25 10:30:00,36.31,36.39,36.31,36.36,283900.0,18.0242,18.0639,18.0242,18.049,283900.0
2011-05-25 10:35:00,36.36,36.45,36.36,36.45,186300.0,18.049,18.0937,18.049,18.0937,186300.0
2011-05-25 10:40:00,36.45,36.45,36.42,36.44,108900.0,18.0937,18.0937,18.0788,18.0887,108900.0
2011-05-25 10:45:00,36.45,36.45,36.35,36.37,178300.0,18.0937,18.0937,18.044,18.054,178300.0
2011-05-25 10:50:00,36.37,36.38,36.35,36.36,97800.0,18.054,18.0589,18.044,18.049,97800.0
2011-05-25 10:55:00,36.36,36.38,36.32,36.33,136400.0,18.049,18.0589,18.0291,18.0341,136400.0
2011-05-25 11:00:00,36.33,36.33,36.31,36.31,118800.0,18.0341,18.0341,18.0242,18.0242,118800.0
2011-05-25 11:05:00,36.31,36.36,36.3,36.35,111600.0,18.0242,18.049,18.0192,18.044,111600.0
2011-05-25 11:10:00,36.35,36.39,36.34,36.39,150900.0,18.044,18.0639,18.0391,18.0639,150900.0
2011-05-25 11:15:00,36.38,36.4,36.36,36.38,117300.0,18.0589,18.0688,18.049,18.0589,117300.0
2011-05-25 11:20:00,36.37,36.39,36.37,36.38,55200.0,18.054,18.0639,18.054,18.0589,55200.0
2011-05-25 11:25:00,36.38,36.39,36.36,36.36,85400.0,18.0589,18.0639,18.049,18.049,85400.0
2011-05-25 11:30:00,36.36,36.38,36.35,36.36,144300.0,18.049,18.0589,18.044,18.049,144300.0
2011-05-25 11:35:00,36.36,36.38,36.35,36.38,98900.0,18.049,18.0589,18.044,18.0589,98900.0
2011-05-25 11:40:00,36.38,36.39,36.37,36.38,67300.0,18.0589,18.0639,18.054,18.0589,67300.0
2011-05-25 11:45:00,36.38,36.41,36.38,36.4,123600.0,18.0589,18.0738,18.0589,18.0688,123600.0
2011-05-25 11:50:00,36.4,36.43,36.4,36.4,90300.0,18.0688,18.0837,18.0688,18.0688,90300.0
2011-05-25 11:55:00,36.41,36.43,36.41,36.42,66300.0,18.0738,18.0837,18.0738,18.0788,66300.0
2011-05-25 12:00:00,36.42,36.43,36.41,36.43,64000.0,18.0788,18.0837,18.0738,18.0837,64000.0
2011-05-25 12:05:00,36.43,36.44,36.4,36.41,173100.0,18.0837,18.0887,18.0688,18.0738,173100.0
2011-05-25 12:10:00,36.41,36.42,36.41,36.41,120800.0,18.0738,18.0788,18.0738,18.0738,120800.0
2011-05-25 12:15:00,36.42,36.42,36.38,36.39,158600.0,18.0788,18.0788,18.0589,18.0639,158600.0
2011-05-25 12:20:00,36.39,36.4,36.38,36.38,141600.0,18.0639,18.0688,18.0589,18.0589,141600.0
2011-05-25 12:25:00,36.39,36.41,36.38,36.39,77800.0,18.0639,18.0738,18.0589,18.0639,77800.0
2011-05-25 12:30:00,36.4,36.4,36.39,36.4,27600.0,18.0688,18.0688,18.0639,18.0688,27600.0
2011-05-25 12:35:00,36.39,36.4,36.38,36.39,65900.0,18.0639,18.0688,18.0589,18.0639,65900.0
2011-05-25 12:40:00,36.4,36.4,36.37,36.39,120600.0,18.0688,18.0688,18.054,18.0639,120600.0
2011-05-25 12:45:00,36.38,36.39,36.37,36.38,88100.0,18.0589,18.0639,18.054,18.0589,88100.0
2011-05-25 12:50:00,36.38,36.39,36.37,36.38,92500.0,18.0589,18.0639,18.054,18.0589,92500.0
2011-05-25 12:55:00,36.38,36.41,36.38,36.4,128100.0,18.0589,18.0738,18.0589,18.0688,128100.0
2011-05-25 13:00:00,36.41,36.41,36.39,36.4,79300.0,18.0738,18.0738,18.0639,18.0688,79300.0
2011-05-25 13:05:00,36.4,36.41,36.39,36.4,70500.0,18.0688,18.0738,18.0639,18.0688,70500.0
2011-05-25 13:10:00,36.4,36.44,36.39,36.42,156900.0,18.0688,18.0887,18.0639,18.0788,156900.0
2011-05-25 13:15:00,36.42,36.44,36.42,36.42,87300.0,18.0788,18.0887,18.0788,18.0788,87300.0
2011-05-25 13:20:00,36.43,36.43,36.4,36.4,87700.0,18.0837,18.0837,18.0688,18.0688,87700.0
2011-05-25 13:25:00,36.4,36.43,36.39,36.42,108100.0,18.0688,18.0837,18.0639,18.0788,108100.0
2011-05-25 13:30:00,36.42,36.43,36.41,36.41,94400.0,18.0788,18.0837,18.0738,18.0738,94400.0
2011-05-25 13:35:00,36.42,36.43,36.41,36.42,46800.0,18.0788,18.0837,18.0738,18.0788,46800.0
2011-05-25 13:40:00,36.43,36.44,36.41,36.42,166700.0,18.0837,18.0887,18.0738,18.0788,166700.0
2011-05-25 13:45:00,36.43,36.43,36.41,36.42,83300.0,18.0837,18.0837,18.0738,18.0788,83300.0
2011-05-25 13:50:00,36.41,36.42,36.4,36.41,71200.0,18.0738,18.0788,18.0688,18.0738,71200.0
2011-05-25 13:55:00,36.42,36.42,36.4,36.4,61000.0,18.0788,18.0788,18.0688,18.0688,61000.0
2011-05-25 14:00:00,36.4,36.42,36.4,36.41,85200.0,18.0688,18.0788,18.0688,18.0738,85200.0
2011-05-25 14:05:00,36.41,36.41,36.38,36.4,168700.0,18.0738,18.0738,18.0589,18.0688,168700.0
2011-05-25 14:10:00,36.41,36.41,36.39,36.39,46400.0,18.0738,18.0738,18.0639,18.0639,46400.0
2011-05-25 14:15:00,36.4,36.4,36.39,36.4,92200.0,18.0688,18.0688,18.0639,18.0688,92200.0
2011-05-25 14:20:00,36.4,36.42,36.38,36.41,129100.0,18.0688,18.0788,18.0589,18.0738,129100.0
2011-05-25 14:25:00,36.42,36.43,36.4,36.42,85500.0,18.0788,18.0837,18.0688,18.0788,85500.0
2011-05-25 14:30:00,36.43,36.43,36.41,36.42,73900.0,18.0837,18.0837,18.0738,18.0788,73900.0
2011-05-25 14:35:00,36.42,36.43,36.4,36.4,53200.0,18.0788,18.0837,18.0688,18.0688,53200.0
2011-05-25 14:40:00,36.4,36.41,36.39,36.4,51000.0,18.0688,18.0738,18.0639,18.0688,51000.0
2011-05-25 14:45:00,36.41,36.41,36.39,36.4,51000.0,18.0738,18.0738,18.0639,18.0688,51000.0
2011-05-25 14:50:00,36.4,36.42,36.37,36.38,146900.0,18.0688,18.0788,18.054,18.0589,146900.0
2011-05-25 14:55:00,36.37,36.39,36.37,36.38,98700.0,18.054,18.0639,18.054,18.0589,98700.0
2011-05-25 15:00:00,36.39,36.45,36.38,36.44,197800.0,18.0639,18.0937,18.0589,18.0887,197800.0
2011-05-25 15:05:00,36.44,36.55,36.43,36.52,291800.0,18.0887,18.1433,18.0837,18.1284,291800.0
2011-05-25 15:10:00,36.52,36.55,36.5,36.53,236400.0,18.1284,18.1433,18.1185,18.1334,236400.0
2011-05-25 15:15:00,36.54,36.55,36.5,36.52,269200.0,18.1383,18.1433,18.1185,18.1284,269200.0
2011-05-25 15:20:00,36.52,36.52,36.5,36.51,89800.0,18.1284,18.1284,18.1185,18.1234,89800.0
2011-05-25 15:25:00,36.51,36.51,36.45,36.45,164100.0,18.1234,18.1234,18.0937,18.0937,164100.0
2011-05-25 15:30:00,36.45,36.46,36.42,36.44,110200.0,18.0937,18.0986,18.0788,18.0887,110200.0
2011-05-25 15:35:00,36.45,36.46,36.43,36.43,216600.0,18.0937,18.0986,18.0837,18.0837,216600.0
2011-05-25 15:40:00,36.43,36.45,36.42,36.43,178700.0,18.0837,18.0937,18.0788,18.0837,178700.0
2011-05-25 15:45:00,36.43,36.44,36.37,36.38,234200.0,18.0837,18.0887,18.054,18.0589,234200.0
2011-05-25 15:50:00,36.37,36.39,36.36,36.37,358100.0,18.054,18.0639,18.049,18.054,358100.0
2011-05-25 15:55:00,36.37,36.41,36.36,36.41,1045200.0,18.054,18.0738,18.049,18.0738,1045200.0
2011-05-26 09:30:00,36.28,36.47,36.28,36.36,249700.0,18.0093,18.1036,18.0093,18.049,249700.0
2011-05-26 09:35:00,36.36,36.45,36.31,36.44,256200.0,18.049,18.0937,18.0242,18.0887,256200.0
2011-05-26 09:40:00,36.44,36.48,36.41,36.44,187300.0,18.0887,18.1086,18.0738,18.0887,187300.0
2011-05-26 09:45:00,36.43,36.43,36.39,36.41,145000.0,18.0837,18.0837,18.0639,18.0738,145000.0
2011-05-26 09:50:00,36.41,36.42,36.32,36.35,184000.0,18.0738,18.0788,18.0291,18.044,184000.0
2011-05-26 09:55:00,36.35,36.35,36.3,36.31,171800.0,18.044,18.044,18.0192,18.0242,171800.0
2011-05-26 10:00:00,36.3,36.41,36.3,36.41,220400.0,18.0192,18.0738,18.0192,18.0738,220400.0
2011-05-26 10:05:00,36.41,36.42,36.36,36.37,114900.0,18.0738,18.0788,18.049,18.054,114900.0
2011-05-26 10:10:00,36.37,36.39,36.31,36.33,121200.0,18.054,18.0639,18.0242,18.0341,121200.0
2011-05-26 10:15:00,36.33,36.34,36.31,36.33,116600.0,18.0341,18.0391,18.0242,18.0341,116600.0
2011-05-26 10:20:00,36.32,36.37,36.3,36.37,164000.0,18.0291,18.054,18.0192,18.054,164000.0
2011-05-26 10:25:00,36.36,36.38,36.34,36.35,100800.0,18.049,18.0589,18.0391,18.044,100800.0
2011-05-26 10:30:00,36.35,36.4,36.34,36.38,177900.0,18.044,18.0688,18.0391,18.0589,177900.0
2011-05-26 10:35:00,36.37,36.42,36.35,36.42,85200.0,18.054,18.0788,18.044,18.0788,85200.0
2011-05-26 10:40:00,36.41,36.42,36.39,36.41,127100.0,18.0738,18.0788,18.0639,18.0738,127100.0
2011-05-26 10:45:00,36.41,36.41,36.37,36.4,89500.0,18.0738,18.0738,18.054,18.0688,89500.0
2011-05-26 10:50:00,36.4,36.4,36.38,36.39,133300.0,18.0688,18.0688,18.0589,18.0639,133300.0
2011-05-26 10:55:00,36.4,36.4,36.35,36.38,98400.0,18.0688,18.0688,18.044,18.0589,98400.0
2011-05-26 11:00:00,36.37,36.41,36.37,36.41,348800.0,18.054,18.0738,18.054,18.0738,348800.0
2011-05-26 11:05:00,36.4,36.5,36.4,36.48,142100.0,18.0688,18.1185,18.0688,18.1086,142100.0
2011-05-26 11:10:00,36.48,36.52,36.47,36.5,205200.0,18.1086,18.1284,18.1036,18.1185,205200.0
2011-05-26 11:15:00,36.51,36.59,36.49,36.59,170600.0,18.1234,18.1632,18.1135,18.1632,170600.0
2011-05-26 11:20:00,36.59,36.6,36.54,36.56,129200.0,18.1632,18.1681,18.1383,18.1483,129200.0
2011-05-26 11:25:00,36.57,36.58,36.55,36.55,105200.0,18.1532,18.1582,18.1433,18.1433,105200.0
2011-05-26 11:30:00,36.56,36.57,36.54,36.55,123200.0,18.1483,18.1532,18.1383,18.1433,123200.0
2011-05-26 11:35:00,36.54,36.56,36.54,36.55,86500.0,18.1383,18.1483,18.1383,18.1433,86500.0
2011-05-26 11:40:00,36.55,36.56,36.53,36.56,92100.0,18.1433,18.1483,18.1334,18.1483,92100.0
2011-05-26 11:45:00,36.56,36.56,36.53,36.54,34000.0,18.1483,18.1483,18.1334,18.1383,34000.0
2011-05-26 11:50:00,36.53,36.56,36.53,36.54,48100.0,18.1334,18.1483,18.1334,18.1383,48100.0
2011-05-26 11:55:00,36.55,36.56,36.54,36.55,45000.0,18.1433,18.1483,18.1383,18.1433,45000.0
2011-05-26 12:00:00,36.56,36.56,36.55,36.55,74400.0,18.1483,18.1483,18.1433,18.1433,74400.0
2011-05-26 12:05:00,36.55,36.55,36.54,36.55,47900.0,18.1433,18.1433,18.1383,18.1433,47900.0
2011-05-26 12:10:00,36.55,36.61,36.54,36.6,109000.0,18.1433,18.1731,18.1383,18.1681,109000.0
2011-05-26 12:15:00,36.61,36.61,36.59,36.6,35800.0,18.1731,18.1731,18.1632,18.1681,35800.0
2011-05-26 12:20:00,36.6,36.61,36.59,36.6,37400.0,18.1681,18.1731,18.1632,18.1681,37400.0
2011-05-26 12:25:00,36.61,36.64,36.61,36.64,108800.0,18.1731,18.188,18.1731,18.188,108800.0
2011-05-26 12:30:00,36.63,36.64,36.63,36.63,20700.0,18.183,18.188,18.183,18.183,20700.0
2011-05-26 12:35:00,36.64,36.64,36.62,36.63,60400.0,18.188,18.188,18.1781,18.183,60400.0
2011-05-26 12:40:00,36.62,36.64,36.62,36.63,48500.0,18.1781,18.188,18.1781,18.183,48500.0
2011-05-26 12:45:00,36.63,36.65,36.63,36.65,81800.0,18.183,18.1929,18.183,18.1929,81800.0
2011-05-26 12:50:00,36.65,36.71,36.64,36.7,138100.0,18.1929,18.2227,18.188,18.2178,138100.0
2011-05-26 12:55:00,36.7,36.73,36.7,36.73,60300.0,18.2178,18.2327,18.2178,18.2327,60300.0
2011-05-26 13:00:00,36.73,36.76,36.72,36.76,100300.0,18.2327,18.2475,18.2277,18.2475,100300.0
2011-05-26 13:05:00,36.76,36.76,36.71,36.71,171700.0,18.2475,18.2475,18.2227,18.2227,171700.0
2011-05-26 13:10:00,36.71,36.72,36.68,36.68,118800.0,18.2227,18.2277,18.2078,18.2078,118800.0
2011-05-26 13:15:00,36.68,36.73,36.68,36.7,186500.0,18.2078,18.2327,18.2078,18.2178,186500.0
2011-05-26 13:20:00,36.7,36.71,36.69,36.7,109700.0,18.2178,18.2227,18.2128,18.2178,109700.0
2011-05-26 13:25:00,36.71,36.72,36.69,36.69,66200.0,18.2227,18.2277,18.2128,18.2128,66200.0
2011-05-26 13:30:00,36.7,36.72,36.69,36.71,80500.0,18.2178,18.2277,18.2128,18.2227,80500.0
2011-05-26 13:35:00,36.71,36.71,36.69,36.71,106700.0,18.2227,18.2227,18.2128,18.2227,106700.0
2011-05-26 13:40:00,36.71,36.71,36.68,36.68,71400.0,18.2227,18.2227,18.2078,18.2078,71400.0
2011-05-26 13:45:00,36.68,36.7,36.68,36.68,77900.0,18.2078,18.2178,18.2078,18.2078,77900.0
2011-05-26 13:50:00,36.69,36.72,36.68,36.69,83800.0,18.2128,18.2277,18.2078,18.2128,83800.0
2011-05-26 13:55:00,36.69,36.7,36.67,36.67,61200.0,18.2128,18.2178,18.2029,18.2029,61200.0
2011-05-26 14:00:00,36.67,36.7,36.67,36.68,88200.0,18.2029,18.2178,18.2029,18.2078,88200.0
2011-05-26 14:05:00,36.68,36.69,36.66,36.66,46000.0,18.2078,18.2128,18.1979,18.1979,46000.0
2011-05-26 14:10:00,36.66,36.68,36.66,36.68,42200.0,18.1979,18.2078,18.1979,18.2078,42200.0
2011-05-26 14:15:00,36.67,36.69,36.66,36.68,57800.0,18.2029,18.2128,18.1979,18.2078,57800.0
2011-05-26 14:20:00,36.69,36.7,36.66,36.67,73500.0,18.2128,18.2178,18.1979,18.2029,73500.0
2011-05-26 14:25:00,36.67,36.72,36.67,36.68,130100.0,18.2029,18.2277,18.2029,18.2078,130100.0
2011-05-26 14:30:00,36.68,36.69,36.67,36.68,127400.0,18.2078,18.2128,18.2029,18.2078,127400.0
2011-05-26 14:35:00,36.69,36.73,36.68,36.7,112900.0,18.2128,18.2327,18.2078,18.2178,112900.0
2011-05-26 14:40:00,36.7,36.72,36.68,36.72,83500.0,18.2178,18.2277,18.2078,18.2277,83500.0
2011-05-26 14:45:00,36.72,36.74,36.71,36.74,138800.0,18.2277,18.2376,18.2227,18.2376,138800.0
2011-05-26 14:50:00,36.73,36.74,36.69,36.7,41600.0,18.2327,18.2376,18.2128,18.2178,41600.0
2011-05-26 14:55:00,36.69,36.72,36.69,36.71,145700.0,18.2128,18.2277,18.2128,18.2227,145700.0
2011-05-26 15:00:00,36.7,36.71,36.69,36.69,58800.0,18.2178,18.2227,18.2128,18.2128,58800.0
2011-05-26 15:05:00,36.69,36.7,36.63,36.65,113700.0,18.2128,18.2178,18.183,18.1929,113700.0
2011-05-26 15:10:00,36.65,36.65,36.59,36.61,198500.0,18.1929,18.1929,18.1632,18.1731,198500.0
2011-05-26 15:15:00,36.61,36.66,36.61,36.64,87500.0,18.1731,18.1979,18.1731,18.188,87500.0
2011-05-26 15:20:00,36.65,36.66,36.63,36.66,114100.0,18.1929,18.1979,18.183,18.1979,114100.0
2011-05-26 15:25:00,36.66,36.67,36.64,36.67,120600.0,18.1979,18.2029,18.188,18.2029,120600.0
2011-05-26 15:30:00,36.66,36.7,36.66,36.7,109700.0,18.1979,18.2178,18.1979,18.2178,109700.0
2011-05-26 15:35:00,36.69,36.7,36.67,36.68,103100.0,18.2128,18.2178,18.2029,18.2078,103100.0
2011-05-26 15:40:00,36.68,36.69,36.64,36.66,195200.0,18.2078,18.2128,18.188,18.1979,195200.0
2011-05-26 15:45:00,36.66,36.66,36.59,36.59,275700.0,18.1979,18.1979,18.1632,18.1632,275700.0
2011-05-26 15:50:00,36.59,36.63,36.59,36.6,348300.0,18.1632,18.183,18.1632,18.1681,348300.0
2011-05-26 15:55:00,36.6,36.62,36.56,36.61,749900.0,18.1681,18.1781,18.1483,18.1731,749900.0
2011-05-27 09:30:00,36.74,36.75,36.67,36.72,178500.0,18.2376,18.2426,18.2029,18.2277,178500.0
2011-05-27 09:35:00,36.72,36.74,36.63,36.65,121500.0,18.2277,18.2376,18.183,18.1929,121500.0
2011-05-27 09:40:00,36.66,36.68,36.63,36.63,85900.0,18.1979,18.2078,18.183,18.183,85900.0
2011-05-27 09:45:00,36.64,36.65,36.59,36.6,116900.0,18.188,18.1929,18.1632,18.1681,116900.0
2011-05-27 09:50:00,36.59,36.61,36.57,36.57,54800.0,18.1632,18.1731,18.1532,18.1532,54800.0
2011-05-27 09:55:00,36.58,36.6,36.54,36.54,91100.0,18.1582,18.1681,18.1383,18.1383,91100.0
2011-05-27 10:00:00,36.54,36.55,36.46,36.48,192500.0,18.1383,18.1433,18.0986,18.1086,192500.0
2011-05-27 10:05:00,36.48,36.5,36.45,36.48,193400.0,18.1086,18.1185,18.0937,18.1086,193400.0
2011-05-27 10:10:00,36.48,36.49,36.44,36.46,339600.0,18.1086,18.1135,18.0887,18.0986,339600.0
2011-05-27 10:15:00,36.45,36.5,36.45,36.49,393600.0,18.0937,18.1185,18.0937,18.1135,393600.0
2011-05-27 10:20:00,36.49,36.52,36.47,36.47,75100.0,18.1135,18.1284,18.1036,18.1036,75100.0
2011-05-27 10:25:00,36.47,36.57,36.47,36.56,104900.0,18.1036,18.1532,18.1036,18.1483,104900.0
2011-05-27 10:30:00,36.56,36.57,36.53,36.55,77800.0,18.1483,18.1532,18.1334,18.1433,77800.0
2011-05-27 10:35:00,36.55,36.55,36.53,36.53,58500.0,18.1433,18.1433,18.1334,18.1334,58500.0
2011-05-27 10:40:00,36.54,36.56,36.53,36.55,57700.0,18.1383,18.1483,18.1334,18.1433,57700.0
2011-05-27 10:45:00,36.55,36.6,36.53,36.55,95100.0,18.1433,18.1681,18.1334,18.1433,95100.0
2011-05-27 10:50:00,36.56,36.57,36.54,36.55,55400.0,18.1483,18.1532,18.1383,18.1433,55400.0
2011-05-27 10:55:00,36.56,36.61,36.55,36.58,99500.0,18.1483,18.1731,18.1433,18.1582,99500.0
2011-05-27 11:00:00,36.58,36.64,36.57,36.63,99300.0,18.1582,18.188,18.1532,18.183,99300.0
2011-05-27 11:05:00,36.63,36.64,36.61,36.62,52900.0,18.183,18.188,18.1731,18.1781,52900.0
2011-05-27 11:10:00,36.62,36.62,36.6,36.61,53800.0,18.1781,18.1781,18.1681,18.1731,53800.0
2011-05-27 11:15:00,36.61,36.65,36.6,36.65,80500.0,18.1731,18.1929,18.1681,18.1929,80500.0
2011-05-27 11:20:00,36.65,36.66,36.64,36.66,69600.0,18.1929,18.1979,18.188,18.1979,69600.0
2011-05-27 11:25:00,36.66,36.66,36.64,36.66,44700.0,18.1979,18.1979,18.188,18.1979,44700.0
2011-05-27 11:30:00,36.66,36.67,36.64,36.67,74900.0,18.1979,18.2029,18.188,18.2029,74900.0
2011-05-27 11:35:00,36.66,36.69,36.66,36.69,61100.0,18.1979,18.2128,18.1979,18.2128,61100.0
2011-05-27 11:40:00,36.69,36.7,36.67,36.69,48800.0,18.2128,18.2178,18.2029,18.2128,48800.0
2011-05-27 11:45:00,36.7,36.7,36.69,36.69,50400.0,18.2178,18.2178,18.2128,18.2128,50400.0
2011-05-27 11:50:00,36.7,36.7,36.69,36.7,35300.0,18.2178,18.2178,18.2128,18.2178,35300.0
2011-05-27 11:55:00,36.7,36.74,36.69,36.74,101700.0,18.2178,18.2376,18.2128,18.2376,101700.0
2011-05-27 12:00:00,36.74,36.74,36.7,36.7,73100.0,18.2376,18.2376,18.2178,18.2178,73100.0
2011-05-27 12:05:00,36.7,36.71,36.68,36.69,56100.0,18.2178,18.2227,18.2078,18.2128,56100.0
2011-05-27 12:10:00,36.69,36.71,36.69,36.7,74100.0,18.2128,18.2227,18.2128,18.2178,74100.0
2011-05-27 12:15:00,36.69,36.7,36.69,36.7,30000.0,18.2128,18.2178,18.2128,18.2178,30000.0
2011-05-27 12:20:00,36.7,36.7,36.66,36.66,50600.0,18.2178,18.2178,18.1979,18.1979,50600.0
2011-05-27 12:25:00,36.67,36.69,36.65,36.68,39500.0,18.2029,18.2128,18.1929,18.2078,39500.0
2011-05-27 12:30:00,36.68,36.7,36.68,36.69,38400.0,18.2078,18.2178,18.2078,18.2128,38400.0
2011-05-27 12:35:00,36.69,36.71,36.68,36.71,34700.0,18.2128,18.2227,18.2078,18.2227,34700.0
2011-05-27 12:40:00,36.71,36.71,36.68,36.68,36500.0,18.2227,18.2227,18.2078,18.2078,36500.0
2011-05-27 12:45:00,36.69,36.7,36.66,36.67,40400.0,18.2128,18.2178,18.1979,18.2029,40400.0
2011-05-27 12:50:00,36.68,36.68,36.65,36.65,53500.0,18.2078,18.2078,18.1929,18.1929,53500.0
2011-05-27 12:55:00,36.66,36.68,36.65,36.67,43000.0,18.1979,18.2078,18.1929,18.2029,43000.0
2011-05-27 13:00:00,36.67,36.69,36.66,36.67,50700.0,18.2029,18.2128,18.1979,18.2029,50700.0
2011-05-27 13:05:00,36.67,36.7,36.67,36.69,22100.0,18.2029,18.2178,18.2029,18.2128,22100.0
2011-05-27 13:10:00,36.7,36.7,36.67,36.68,54900.0,18.2178,18.2178,18.2029,18.2078,54900.0
2011-05-27 13:15:00,36.68,36.68,36.65,36.66,55800.0,18.2078,18.2078,18.1929,18.1979,55800.0
2011-05-27 13:20:00,36.66,36.7,36.65,36.7,32200.0,18.1979,18.2178,18.1929,18.2178,32200.0
2011-05-27 13:25:00,36.7,36.71,36.67,36.68,57600.0,18.2178,18.2227,18.2029,18.2078,57600.0
2011-05-27 13:30:00,36.68,36.69,36.65,36.65,66800.0,18.2078,18.2128,18.1929,18.1929,66800.0
2011-05-27 13:35:00,36.65,36.67,36.65,36.66,22600.0,18.1929,18.2029,18.1929,18.1979,22600.0
2011-05-27 13:40:00,36.66,36.71,36.66,36.7,82000.0,18.1979,18.2227,18.1979,18.2178,82000.0
2011-05-27 13:45:00,36.71,36.71,36.68,36.69,62200.0,18.2227,18.2227,18.2078,18.2128,62200.0
2011-05-27 13:50:00,36.69,36.69,36.66,36.67,77700.0,18.2128,18.2128,18.1979,18.2029,77700.0
2011-05-27 13:55:00,36.67,36.68,36.66,36.66,74600.0,18.2029,18.2078,18.1979,18.1979,74600.0
2011-05-27 14:00:00,36.66,36.69,36.64,36.64,83400.0,18.1979,18.2128,18.188,18.188,83400.0
2011-05-27 14:05:00,36.65,36.66,36.64,36.66,58200.0,18.1929,18.1979,18.188,18.1979,58200.0
2011-05-27 14:10:00,36.66,36.68,36.66,36.67,50400.0,18.1979,18.2078,18.1979,18.2029,50400.0
2011-05-27 14:15:00,36.68,36.7,36.67,36.68,58300.0,18.2078,18.2178,18.2029,18.2078,58300.0
2011-05-27 14:20:00,36.68,36.7,36.68,36.7,42400.0,18.2078,18.2178,18.2078,18.2178,42400.0
2011-05-27 14:25:00,36.7,36.7,36.68,36.68,66200.0,18.2178,18.2178,18.2078,18.2078,66200.0
2011-05-27 14:30:00,36.68,36.7,36.67,36.69,54700.0,18.2078,18.2178,18.2029,18.2128,54700.0
2011-05-27 14:35:00,36.69,36.7,36.68,36.69,55800.0,18.2128,18.2178,18.2078,18.2128,55800.0
2011-05-27 14:40:00,36.68,36.7,36.66,36.66,53500.0,18.2078,18.2178,18.1979,18.1979,53500.0
2011-05-27 14:45:00,36.67,36.67,36.65,36.66,33300.0,18.2029,18.2029,18.1929,18.1979,33300.0
2011-05-27 14:50:00,36.65,36.66,36.63,36.64,94600.0,18.1929,18.1979,18.183,18.188,94600.0
2011-05-27 14:55:00,36.63,36.64,36.61,36.61,76700.0,18.183,18.188,18.1731,18.1731,76700.0
2011-05-27 15:00:00,36.61,36.63,36.58,36.63,93700.0,18.1731,18.183,18.1582,18.183,93700.0
2011-05-27 15:05:00,36.63,36.66,36.62,36.66,120900.0,18.183,18.1979,18.1781,18.1979,120900.0
2011-05-27 15:10:00,36.66,36.68,36.62,36.64,294100.0,18.1979,18.2078,18.1781,18.188,294100.0
2011-05-27 15:15:00,36.65,36.68,36.64,36.68,48300.0,18.1929,18.2078,18.188,18.2078,48300.0
2011-05-27 15:20:00,36.68,36.68,36.65,36.66,92600.0,18.2078,18.2078,18.1929,18.1979,92600.0
2011-05-27 15:25:00,36.66,36.68,36.63,36.66,187600.0,18.1979,18.2078,18.183,18.1979,187600.0
2011-05-27 15:30:00,36.66,36.7,36.65,36.7,105300.0,18.1979,18.2178,18.1929,18.2178,105300.0
2011-05-27 15:35:00,36.7,36.71,36.67,36.67,145800.0,18.2178,18.2227,18.2029,18.2029,145800.0
2011-05-27 15:40:00,36.66,36.7,36.66,36.69,115400.0,18.1979,18.2178,18.1979,18.2128,115400.0
2011-05-27 15:45:00,36.68,36.7,36.67,36.68,127900.0,18.2078,18.2178,18.2029,18.2078,127900.0
2011-05-27 15:50:00,36.68,36.68,36.65,36.67,129500.0,18.2078,18.2078,18.1929,18.2029,129500.0
2011-05-27 15:55:00,36.66,36.68,36.66,36.68,260300.0,18.1979,18.2078,18.1979,18.2078,260300.0
2011-05-31 09:30:00,36.91,36.98,36.88,36.96,279800.0,18.322,18.3568,18.3071,18.3468,279800.0
2011-05-31 09:35:00,36.96,36.97,36.93,36.94,84700.0,18.3468,18.3518,18.3319,18.3369,84700.0
2011-05-31 09:40:00,36.95,36.96,36.87,36.94,170800.0,18.3419,18.3468,18.3022,18.3369,170800.0
2011-05-31 09:45:00,36.95,36.96,36.92,36.95,159300.0,18.3419,18.3468,18.327,18.3419,159300.0
2011-05-31 09:50:00,36.96,36.99,36.95,36.97,151200.0,18.3468,18.3617,18.3419,18.3518,151200.0
2011-05-31 09:55:00,36.97,36.97,36.9,36.92,111100.0,18.3518,18.3518,18.317,18.327,111100.0
2011-05-31 10:00:00,36.92,36.95,36.88,36.88,97800.0,18.327,18.3419,18.3071,18.3071,97800.0
2011-05-31 10:05:00,36.88,36.89,36.85,36.88,50600.0,18.3071,18.3121,18.2922,18.3071,50600.0
2011-05-31 10:10:00,36.87,36.94,36.87,36.88,109300.0,18.3022,18.3369,18.3022,18.3071,109300.0
2011-05-31 10:15:00,36.88,36.94,36.86,36.94,139300.0,18.3071,18.3369,18.2972,18.3369,139300.0
2011-05-31 10:20:00,36.93,36.94,36.85,36.86,98800.0,18.3319,18.3369,18.2922,18.2972,98800.0
2011-05-31 10:25:00,36.87,36.89,36.82,36.85,90600.0,18.3022,18.3121,18.2773,18.2922,90600.0
2011-05-31 10:30:00,36.84,36.87,36.82,36.87,93100.0,18.2873,18.3022,18.2773,18.3022,93100.0
2011-05-31 10:35:00,36.87,36.89,36.83,36.84,99900.0,18.3022,18.3121,18.2823,18.2873,99900.0
2011-05-31 10:40:00,36.85,36.88,36.85,36.87,70300.0,18.2922,18.3071,18.2922,18.3022,70300.0
2011-05-31 10:45:00,36.87,36.92,36.85,36.89,205300.0,18.3022,18.327,18.2922,18.3121,205300.0
2011-05-31 10:50:00,36.88,36.88,36.85,36.87,80100.0,18.3071,18.3071,18.2922,18.3022,80100.0
2011-05-31 10:55:00,36.86,36.87,36.85,36.85,49400.0,18.2972,18.3022,18.2922,18.2922,49400.0
2011-05-31 11:00:00,36.86,36.86,36.85,36.85,30700.0,18.2972,18.2972,18.2922,18.2922,30700.0
2011-05-31 11:05:00,36.85,36.87,36.85,36.87,103000.0,18.2922,18.3022,18.2922,18.3022,103000.0
2011-05-31 11:10:00,36.87,36.88,36.86,36.88,94900.0,18.3022,18.3071,18.2972,18.3071,94900.0
2011-05-31 11:15:00,36.88,36.89,36.87,36.89,34800.0,18.3071,18.3121,18.3022,18.3121,34800.0
2011-05-31 11:20:00,36.89,36.92,36.88,36.91,43100.0,18.3121,18.327,18.3071,18.322,43100.0
2011-05-31 11:25:00,36.91,36.92,36.88,36.9,59000.0,18.322,18.327,18.3071,18.317,59000.0
2011-05-31 11:30:00,36.89,36.92,36.88,36.91,72800.0,18.3121,18.327,18.3071,18.322,72800.0
2011-05-31 11:35:00,36.92,36.92,36.88,36.9,73100.0,18.327,18.327,18.3071,18.317,73100.0
2011-05-31 11:40:00,36.89,36.92,36.89,36.9,51700.0,18.3121,18.327,18.3121,18.317,51700.0
2011-05-31 11:45:00,36.91,36.91,36.89,36.89,37200.0,18.322,18.322,18.3121,18.3121,37200.0
2011-05-31 11:50:00,36.9,36.92,36.88,36.92,76900.0,18.317,18.327,18.3071,18.327,76900.0
2011-05-31 11:55:00,36.91,36.92,36.89,36.91,54100.0,18.322,18.327,18.3121,18.322,54100.0
2011-05-31 12:00:00,36.9,36.9,36.85,36.85,86400.0,18.317,18.317,18.2922,18.2922,86400.0
2011-05-31 12:05:00,36.85,36.91,36.85,36.91,77600.0,18.2922,18.322,18.2922,18.322,77600.0
2011-05-31 12:10:00,36.91,36.92,36.88,36.9,59100.0,18.322,18.327,18.3071,18.317,59100.0
2011-05-31 12:15:00,36.89,36.9,36.84,36.85,156700.0,18.3121,18.317,18.2873,18.2922,156700.0
2011-05-31 12:20:00,36.85,36.85,36.81,36.83,125200.0,18.2922,18.2922,18.2724,18.2823,125200.0
2011-05-31 12:25:00,36.84,36.86,36.82,36.82,104600.0,18.2873,18.2972,18.2773,18.2773,104600.0
2011-05-31 12:30:00,36.82,36.83,36.76,36.76,65000.0,18.2773,18.2823,18.2475,18.2475,65000.0
2011-05-31 12:35:00,36.76,36.79,36.76,36.79,47300.0,18.2475,18.2624,18.2475,18.2624,47300.0
2011-05-31 12:40:00,36.79,36.84,36.79,36.84,50400.0,18.2624,18.2873,18.2624,18.2873,50400.0
2011-05-31 12:45:00,36.84,36.85,36.81,36.81,55400.0,18.2873,18.2922,18.2724,18.2724,55400.0
2011-05-31 12:50:00,36.81,36.85,36.79,36.83,49900.0,18.2724,18.2922,18.2624,18.2823,49900.0
2011-05-31 12:55:00,36.84,36.84,36.79,36.79,48000.0,18.2873,18.2873,18.2624,18.2624,48000.0
2011-05-31 13:00:00,36.79,36.8,36.75,36.75,84900.0,18.2624,18.2674,18.2426,18.2426,84900.0
2011-05-31 13:05:00,36.75,36.75,36.71,36.71,83800.0,18.2426,18.2426,18.2227,18.2227,83800.0
2011-05-31 13:10:00,36.71,36.74,36.7,36.74,103900.0,18.2227,18.2376,18.2178,18.2376,103900.0
2011-05-31 13:15:00,36.73,36.76,36.73,36.76,58700.0,18.2327,18.2475,18.2327,18.2475,58700.0
2011-05-31 13:20:00,36.76,36.79,36.75,36.77,61400.0,18.2475,18.2624,18.2426,18.2525,61400.0
2011-05-31 13:25:00,36.76,36.78,36.76,36.78,26600.0,18.2475,18.2575,18.2475,18.2575,26600.0
2011-05-31 13:30:00,36.78,36.79,36.77,36.79,34100.0,18.2575,18.2624,18.2525,18.2624,34100.0
2011-05-31 13:35:00,36.79,36.82,36.78,36.78,63300.0,18.2624,18.2773,18.2575,18.2575,63300.0
2011-05-31 13:40:00,36.79,36.79,36.75,36.76,46400.0,18.2624,18.2624,18.2426,18.2475,46400.0
2011-05-31 13:45:00,36.77,36.78,36.76,36.76,37600.0,18.2525,18.2575,18.2475,18.2475,37600.0
2011-05-31 13:50:00,36.76,36.77,36.75,36.77,47100.0,18.2475,18.2525,18.2426,18.2525,47100.0
2011-05-31 13:55:00,36.77,36.79,36.77,36.77,49100.0,18.2525,18.2624,18.2525,18.2525,49100.0
2011-05-31 14:00:00,36.77,36.78,36.77,36.77,32700.0,18.2525,18.2575,18.2525,18.2525,32700.0
2011-05-31 14:05:00,36.77,36.78,36.74,36.76,81800.0,18.2525,18.2575,18.2376,18.2475,81800.0
2011-05-31 14:10:00,36.76,36.78,36.75,36.77,77300.0,18.2475,18.2575,18.2426,18.2525,77300.0
2011-05-31 14:15:00,36.76,36.77,36.75,36.76,21800.0,18.2475,18.2525,18.2426,18.2475,21800.0
2011-05-31 14:20:00,36.75,36.77,36.72,36.77,67000.0,18.2426,18.2525,18.2277,18.2525,67000.0
2011-05-31 14:25:00,36.76,36.77,36.73,36.73,39500.0,18.2475,18.2525,18.2327,18.2327,39500.0
2011-05-31 14:30:00,36.74,36.74,36.7,36.7,107100.0,18.2376,18.2376,18.2178,18.2178,107100.0
2011-05-31 14:35:00,36.71,36.71,36.67,36.69,140200.0,18.2227,18.2227,18.2029,18.2128,140200.0
2011-05-31 14:40:00,36.69,36.7,36.68,36.7,70200.0,18.2128,18.2178,18.2078,18.2178,70200.0
2011-05-31 14:45:00,36.7,36.72,36.69,36.7,66900.0,18.2178,18.2277,18.2128,18.2178,66900.0
2011-05-31 14:50:00,36.69,36.74,36.69,36.73,117100.0,18.2128,18.2376,18.2128,18.2327,117100.0
2011-05-31 14:55:00,36.73,36.76,36.73,36.74,60800.0,18.2327,18.2475,18.2327,18.2376,60800.0
2011-05-31 15:00:00,36.74,36.74,36.72,36.73,46000.0,18.2376,18.2376,18.2277,18.2327,46000.0
2011-05-31 15:05:00,36.73,36.75,36.73,36.74,99100.0,18.2327,18.2426,18.2327,18.2376,99100.0
2011-05-31 15:10:00,36.74,36.75,36.73,36.73,86200.0,18.2376,18.2426,18.2327,18.2327,86200.0
2011-05-31 15:15:00,36.74,36.76,36.73,36.76,69700.0,18.2376,18.2475,18.2327,18.2475,69700.0
2011-05-31 15:20:00,36.76,36.76,36.73,36.75,107600.0,18.2475,18.2475,18.2327,18.2426,107600.0
2011-05-31 15:25:00,36.75,36.79,36.74,36.77,76400.0,18.2426,18.2624,18.2376,18.2525,76400.0
2011-05-31 15:30:00,36.78,36.8,36.77,36.8,134100.0,18.2575,18.2674,18.2525,18.2674,134100.0
2011-05-31 15:35:00,36.8,36.8,36.77,36.79,110300.0,18.2674,18.2674,18.2525,18.2624,110300.0
2011-05-31 15:40:00,36.79,36.88,36.79,36.87,155200.0,18.2624,18.3071,18.2624,18.3022,155200.0
2011-05-31 15:45:00,36.87,36.89,36.85,36.87,196500.0,18.3022,18.3121,18.2922,18.3022,196500.0
2011-05-31 15:50:00,36.87,36.92,36.86,36.92,221300.0,18.3022,18.327,18.2972,18.327,221300.0
2011-05-31 15:55:00,36.92,36.94,36.89,36.92,633100.0,18.327,18.3369,18.3121,18.327,633100.0
2011-06-01 09:30:00,36.46,36.71,36.46,36.61,398800.0,18.0986,18.2227,18.0986,18.1731,398800.0
2011-06-01 09:35:00,36.61,36.7,36.59,36.68,213100.0,18.1731,18.2178,18.1632,18.2078,213100.0
2011-06-01 09:40:00,36.69,36.83,36.66,36.83,267900.0,18.2128,18.2823,18.1979,18.2823,267900.0
2011-06-01 09:45:00,36.83,36.85,36.79,36.82,183800.0,18.2823,18.2922,18.2624,18.2773,183800.0
2011-06-01 09:50:00,36.83,36.88,36.8,36.84,130300.0,18.2823,18.3071,18.2674,18.2873,130300.0
2011-06-01 09:55:00,36.83,36.84,36.76,36.77,235200.0,18.2823,18.2873,18.2475,18.2525,235200.0
2011-06-01 10:00:00,36.77,36.8,36.69,36.7,315000.0,18.2525,18.2674,18.2128,18.2178,315000.0
2011-06-01 10:05:00,36.71,36.76,36.69,36.72,209000.0,18.2227,18.2475,18.2128,18.2277,209000.0
2011-06-01 10:10:00,36.72,36.72,36.61,36.62,239200.0,18.2277,18.2277,18.1731,18.1781,239200.0
2011-06-01 10:15:00,36.61,36.62,36.56,36.61,145200.0,18.1731,18.1781,18.1483,18.1731,145200.0
2011-06-01 10:20:00,36.6,36.6,36.52,36.52,130900.0,18.1681,18.1681,18.1284,18.1284,130900.0
2011-06-01 10:25:00,36.52,36.53,36.45,36.45,189300.0,18.1284,18.1334,18.0937,18.0937,189300.0
2011-06-01 10:30:00,36.46,36.48,36.42,36.47,245400.0,18.0986,18.1086,18.0788,18.1036,245400.0
2011-06-01 10:35:00,36.46,36.51,36.46,36.47,319200.0,18.0986,18.1234,18.0986,18.1036,319200.0
2011-06-01 10:40:00,36.48,36.51,36.45,36.46,166400.0,18.1086,18.1234,18.0937,18.0986,166400.0
2011-06-01 10:45:00,36.45,36.49,36.4,36.4,193800.0,18.0937,18.1135,18.0688,18.0688,193800.0
2011-06-01 10:50:00,36.4,36.44,36.37,36.39,259700.0,18.0688,18.0887,18.054,18.0639,259700.0
2011-06-01 10:55:00,36.4,36.45,36.39,36.43,78500.0,18.0688,18.0937,18.0639,18.0837,78500.0
2011-06-01 11:00:00,36.44,36.44,36.42,36.43,92100.0,18.0887,18.0887,18.0788,18.0837,92100.0
2011-06-01 11:05:00,36.44,36.45,36.43,36.45,87100.0,18.0887,18.0937,18.0837,18.0937,87100.0
2011-06-01 11:10:00,36.46,36.49,36.44,36.45,128500.0,18.0986,18.1135,18.0887,18.0937,128500.0
2011-06-01 11:15:00,36.45,36.47,36.45,36.45,43700.0,18.0937,18.1036,18.0937,18.0937,43700.0
2011-06-01 11:20:00,36.45,36.5,36.45,36.5,120000.0,18.0937,18.1185,18.0937,18.1185,120000.0
2011-06-01 11:25:00,36.5,36.51,36.49,36.51,66500.0,18.1185,18.1234,18.1135,18.1234,66500.0
2011-06-01 11:30:00,36.52,36.54,36.47,36.48,70100.0,18.1284,18.1383,18.1036,18.1086,70100.0
2011-06-01 11:35:00,36.48,36.49,36.45,36.46,84100.0,18.1086,18.1135,18.0937,18.0986,84100.0
2011-06-01 11:40:00,36.45,36.48,36.45,36.46,65500.0,18.0937,18.1086,18.0937,18.0986,65500.0
2011-06-01 11:45:00,36.47,36.48,36.45,36.46,68500.0,18.1036,18.1086,18.0937,18.0986,68500.0
2011-06-01 11:50:00,36.46,36.49,36.45,36.49,50200.0,18.0986,18.1135,18.0937,18.1135,50200.0
2011-06-01 11:55:00,36.48,36.49,36.47,36.48,48900.0,18.1086,18.1135,18.1036,18.1086,48900.0
2011-06-01 12:00:00,36.47,36.47,36.45,36.45,89700.0,18.1036,18.1036,18.0937,18.0937,89700.0
2011-06-01 12:05:00,36.45,36.45,36.39,36.4,208700.0,18.0937,18.0937,18.0639,18.0688,208700.0
2011-06-01 12:10:00,36.4,36.41,36.36,36.37,78200.0,18.0688,18.0738,18.049,18.054,78200.0
2011-06-01 12:15:00,36.37,36.39,36.35,36.36,154900.0,18.054,18.0639,18.044,18.049,154900.0
2011-06-01 12:20:00,36.37,36.4,36.35,36.39,70400.0,18.054,18.0688,18.044,18.0639,70400.0
2011-06-01 12:25:00,36.39,36.4,36.38,36.39,46200.0,18.0639,18.0688,18.0589,18.0639,46200.0
2011-06-01 12:30:00,36.39,36.41,36.38,36.41,52400.0,18.0639,18.0738,18.0589,18.0738,52400.0
2011-06-01 12:35:00,36.41,36.46,36.4,36.46,67800.0,18.0738,18.0986,18.0688,18.0986,67800.0
2011-06-01 12:40:00,36.45,36.47,36.44,36.45,64600.0,18.0937,18.1036,18.0887,18.0937,64600.0
2011-06-01 12:45:00,36.45,36.47,36.44,36.46,54700.0,18.0937,18.1036,18.0887,18.0986,54700.0
2011-06-01 12:50:00,36.47,36.48,36.45,36.45,51100.0,18.1036,18.1086,18.0937,18.0937,51100.0
2011-06-01 12:55:00,36.45,36.46,36.43,36.45,50600.0,18.0937,18.0986,18.0837,18.0937,50600.0
2011-06-01 13:00:00,36.45,36.48,36.44,36.44,106900.0,18.0937,18.1086,18.0887,18.0887,106900.0
2011-06-01 13:05:00,36.44,36.44,36.41,36.44,108500.0,18.0887,18.0887,18.0738,18.0887,108500.0
2011-06-01 13:10:00,36.44,36.45,36.37,36.37,143400.0,18.0887,18.0937,18.054,18.054,143400.0
2011-06-01 13:15:00,36.38,36.38,36.36,36.37,127800.0,18.0589,18.0589,18.049,18.054,127800.0
2011-06-01 13:20:00,36.37,36.38,36.33,36.34,137500.0,18.054,18.0589,18.0341,18.0391,137500.0
2011-06-01 13:25:00,36.34,36.36,36.25,36.31,255000.0,18.0391,18.049,17.9944,18.0242,255000.0
2011-06-01 13:30:00,36.3,36.33,36.25,36.32,193500.0,18.0192,18.0341,17.9944,18.0291,193500.0
2011-06-01 13:35:00,36.32,36.34,36.29,36.33,162100.0,18.0291,18.0391,18.0142,18.0341,162100.0
2011-06-01 13:40:00,36.32,36.33,36.28,36.31,98700.0,18.0291,18.0341,18.0093,18.0242,98700.0
2011-06-01 13:45:00,36.31,36.32,36.28,36.31,162200.0,18.0242,18.0291,18.0093,18.0242,162200.0
2011-06-01 13:50:00,36.32,36.34,36.31,36.32,222800.0,18.0291,18.0391,18.0242,18.0291,222800.0
2011-06-01 13:55:00,36.32,36.34,36.31,36.34,122900.0,18.0291,18.0391,18.0242,18.0391,122900.0
2011-06-01 14:00:00,36.33,36.35,36.32,36.35,73700.0,18.0341,18.044,18.0291,18.044,73700.0
2011-06-01 14:05:00,36.35,36.36,36.28,36.3,201100.0,18.044,18.049,18.0093,18.0192,201100.0
2011-06-01 14:10:00,36.29,36.3,36.26,36.27,121000.0,18.0142,18.0192,17.9994,18.0043,121000.0
2011-06-01 14:15:00,36.27,36.34,36.26,36.34,195200.0,18.0043,18.0391,17.9994,18.0391,195200.0
2011-06-01 14:20:00,36.34,36.34,36.32,36.34,132700.0,18.0391,18.0391,18.0291,18.0391,132700.0
2011-06-01 14:25:00,36.34,36.34,36.3,36.34,129100.0,18.0391,18.0391,18.0192,18.0391,129100.0
2011-06-01 14:30:00,36.34,36.36,36.3,36.35,275800.0,18.0391,18.049,18.0192,18.044,275800.0
2011-06-01 14:35:00,36.34,36.37,36.33,36.37,90300.0,18.0391,18.054,18.0341,18.054,90300.0
2011-06-01 14:40:00,36.37,36.37,36.32,36.36,102300.0,18.054,18.054,18.0291,18.049,102300.0
2011-06-01 14:45:00,36.36,36.4,36.35,36.4,133500.0,18.049,18.0688,18.044,18.0688,133500.0
2011-06-01 14:50:00,36.39,36.41,36.38,36.41,93600.0,18.0639,18.0738,18.0589,18.0738,93600.0
2011-06-01 14:55:00,36.4,36.41,36.39,36.4,85200.0,18.0688,18.0738,18.0639,18.0688,85200.0
2011-06-01 15:00:00,36.4,36.41,36.37,36.37,172000.0,18.0688,18.0738,18.054,18.054,172000.0
2011-06-01 15:05:00,36.37,36.38,36.35,36.36,142000.0,18.054,18.0589,18.044,18.049,142000.0
2011-06-01 15:10:00,36.35,36.36,36.3,36.3,125300.0,18.044,18.049,18.0192,18.0192,125300.0
2011-06-01 15:15:00,36.3,36.3,36.25,36.28,158600.0,18.0192,18.0192,17.9944,18.0093,158600.0
2011-06-01 15:20:00,36.29,36.29,36.25,36.25,165800.0,18.0142,18.0142,17.9944,17.9944,165800.0
2011-06-01 15:25:00,36.26,36.29,36.25,36.29,179500.0,17.9994,18.0142,17.9944,18.0142,179500.0
2011-06-01 15:30:00,36.29,36.31,36.28,36.31,125700.0,18.0142,18.0242,18.0093,18.0242,125700.0
2011-06-01 15:35:00,36.31,36.32,36.3,36.3,89200.0,18.0242,18.0291,18.0192,18.0192,89200.0
2011-06-01 15:40:00,36.31,36.31,36.22,36.22,370300.0,18.0242,18.0242,17.9795,17.9795,370300.0
2011-06-01 15:45:00,36.23,36.26,36.23,36.24,432000.0,17.9845,17.9994,17.9845,17.9894,432000.0
2011-06-01 15:50:00,36.25,36.31,36.25,36.3,511800.0,17.9944,18.0242,17.9944,18.0192,511800.0
2011-06-01 15:55:00,36.3,36.31,36.28,36.28,731200.0,18.0192,18.0242,18.0093,18.0093,731200.0
2011-06-02 09:30:00,36.29,36.32,36.17,36.18,322500.0,18.0142,18.0291,17.9547,17.9596,322500.0
2011-06-02 09:35:00,36.18,36.2,36.04,36.06,410700.0,17.9596,17.9696,17.8901,17.9001,410700.0
2011-06-02 09:40:00,36.06,36.06,36.01,36.03,434100.0,17.9001,17.9001,17.8753,17.8852,434100.0
2011-06-02 09:45:00,36.03,36.04,36.01,36.02,316200.0,17.8852,17.8901,17.8753,17.8802,316200.0
2011-06-02 09:50:00,36.03,36.09,36.03,36.06,282800.0,17.8852,17.915,17.8852,17.9001,282800.0
2011-06-02 09:55:00,36.07,36.11,36.04,36.1,159700.0,17.905,17.9249,17.8901,17.9199,159700.0
2011-06-02 10:00:00,36.09,36.11,36.03,36.08,292500.0,17.915,17.9249,17.8852,17.91,292500.0
2011-06-02 10:05:00,36.08,36.08,36.01,36.01,213500.0,17.91,17.91,17.8753,17.8753,213500.0
2011-06-02 10:10:00,36.01,36.07,36.01,36.02,157200.0,17.8753,17.905,17.8753,17.8802,157200.0
2011-06-02 10:15:00,36.03,36.06,36.01,36.05,343800.0,17.8852,17.9001,17.8753,17.8951,343800.0
2011-06-02 10:20:00,36.05,36.1,36.04,36.08,261300.0,17.8951,17.9199,17.8901,17.91,261300.0
2011-06-02 10:25:00,36.09,36.13,36.08,36.13,125800.0,17.915,17.9348,17.91,17.9348,125800.0
2011-06-02 10:30:00,36.13,36.15,36.1,36.14,199100.0,17.9348,17.9447,17.9199,17.9398,199100.0
2011-06-02 10:35:00,36.15,36.15,36.11,36.15,129500.0,17.9447,17.9447,17.9249,17.9447,129500.0
2011-06-02 10:40:00,36.15,36.17,36.12,36.12,97900.0,17.9447,17.9547,17.9299,17.9299,97900.0
2011-06-02 10:45:00,36.12,36.16,36.12,36.13,99900.0,17.9299,17.9497,17.9299,17.9348,99900.0
2011-06-02 10:50:00,36.14,36.14,36.09,36.12,83100.0,17.9398,17.9398,17.915,17.9299,83100.0
2011-06-02 10:55:00,36.11,36.14,36.08,36.1,119600.0,17.9249,17.9398,17.91,17.9199,119600.0
2011-06-02 11:00:00,36.09,36.15,36.09,36.14,61200.0,17.915,17.9447,17.915,17.9398,61200.0
2011-06-02 11:05:00,36.15,36.16,36.13,36.13,87000.0,17.9447,17.9497,17.9348,17.9348,87000.0
2011-06-02 11:10:00,36.14,36.15,36.13,36.15,59300.0,17.9398,17.9447,17.9348,17.9447,59300.0
2011-06-02 11:15:00,36.15,36.19,36.15,36.17,91900.0,17.9447,17.9646,17.9447,17.9547,91900.0
2011-06-02 11:20:00,36.18,36.18,36.08,36.12,177200.0,17.9596,17.9596,17.91,17.9299,177200.0
2011-06-02 11:25:00,36.12,36.12,36.07,36.07,83300.0,17.9299,17.9299,17.905,17.905,83300.0
2011-06-02 11:30:00,36.08,36.08,36.02,36.04,133600.0,17.91,17.91,17.8802,17.8901,133600.0
2011-06-02 11:35:00,36.04,36.07,36.03,36.05,157000.0,17.8901,17.905,17.8852,17.8951,157000.0
2011-06-02 11:40:00,36.04,36.07,36.02,36.04,277500.0,17.8901,17.905,17.8802,17.8901,277500.0
2011-06-02 11:45:00,36.04,36.04,36.0,36.01,524100.0,17.8901,17.8901,17.8703,17.8753,524100.0
2011-06-02 11:50:00,36.01,36.05,36.01,36.02,87900.0,17.8753,17.8951,17.8753,17.8802,87900.0
2011-06-02 11:55:00,36.01,36.04,36.01,36.01,98400.0,17.8753,17.8901,17.8753,17.8753,98400.0
2011-06-02 12:00:00,36.01,36.03,36.01,36.02,71500.0,17.8753,17.8852,17.8753,17.8802,71500.0
2011-06-02 12:05:00,36.02,36.02,36.0,36.0,90000.0,17.8802,17.8802,17.8703,17.8703,90000.0
2011-06-02 12:10:00,36.01,36.01,36.0,36.01,83300.0,17.8753,17.8753,17.8703,17.8753,83300.0
2011-06-02 12:15:00,36.01,36.01,36.0,36.0,70200.0,17.8753,17.8753,17.8703,17.8703,70200.0
2011-06-02 12:20:00,36.01,36.02,36.0,36.0,104900.0,17.8753,17.8802,17.8703,17.8703,104900.0
2011-06-02 12:25:00,36.0,36.01,35.98,35.98,205800.0,17.8703,17.8753,17.8604,17.8604,205800.0
2011-06-02 12:30:00,35.98,35.99,35.98,35.99,46000.0,17.8604,17.8653,17.8604,17.8653,46000.0
2011-06-02 12:35:00,35.98,36.0,35.98,36.0,92900.0,17.8604,17.8703,17.8604,17.8703,92900.0
2011-06-02 12:40:00,36.0,36.08,35.99,36.07,139400.0,17.8703,17.91,17.8653,17.905,139400.0
2011-06-02 12:45:00,36.07,36.1,36.06,36.1,58100.0,17.905,17.9199,17.9001,17.9199,58100.0
2011-06-02 12:50:00,36.09,36.15,36.09,36.14,94800.0,17.915,17.9447,17.915,17.9398,94800.0
2011-06-02 12:55:00,36.14,36.15,36.13,36.15,45200.0,17.9398,17.9447,17.9348,17.9447,45200.0
2011-06-02 13:00:00,36.14,36.17,36.13,36.13,71100.0,17.9398,17.9547,17.9348,17.9348,71100.0
2011-06-02 13:05:00,36.14,36.18,36.13,36.13,109800.0,17.9398,17.9596,17.9348,17.9348,109800.0
2011-06-02 13:10:00,36.14,36.14,36.1,36.13,66900.0,17.9398,17.9398,17.9199,17.9348,66900.0
2011-06-02 13:15:00,36.14,36.16,36.13,36.15,44500.0,17.9398,17.9497,17.9348,17.9447,44500.0
2011-06-02 13:20:00,36.16,36.21,36.15,36.2,136100.0,17.9497,17.9745,17.9447,17.9696,136100.0
2011-06-02 13:25:00,36.2,36.23,36.2,36.2,131100.0,17.9696,17.9845,17.9696,17.9696,131100.0
2011-06-02 13:30:00,36.2,36.22,36.17,36.19,130000.0,17.9696,17.9795,17.9547,17.9646,130000.0
2011-06-02 13:35:00,36.18,36.2,36.17,36.19,60900.0,17.9596,17.9696,17.9547,17.9646,60900.0
2011-06-02 13:40:00,36.19,36.25,36.19,36.24,89600.0,17.9646,17.9944,17.9646,17.9894,89600.0
2011-06-02 13:45:00,36.25,36.26,36.24,36.25,143300.0,17.9944,17.9994,17.9894,17.9944,143300.0
2011-06-02 13:50:00,36.25,36.28,36.24,36.27,91000.0,17.9944,18.0093,17.9894,18.0043,91000.0
2011-06-02 13:55:00,36.27,36.29,36.26,36.28,170200.0,18.0043,18.0142,17.9994,18.0093,170200.0
2011-06-02 14:00:00,36.29,36.3,36.27,36.29,89700.0,18.0142,18.0192,18.0043,18.0142,89700.0
2011-06-02 14:05:00,36.29,36.29,36.22,36.23,101000.0,18.0142,18.0142,17.9795,17.9845,101000.0
2011-06-02 14:10:00,36.24,36.26,36.23,36.25,113300.0,17.9894,17.9994,17.9845,17.9944,113300.0
2011-06-02 14:15:00,36.25,36.26,36.16,36.17,150100.0,17.9944,17.9994,17.9497,17.9547,150100.0
2011-06-02 14:20:00,36.16,36.18,36.13,36.15,88000.0,17.9497,17.9596,17.9348,17.9447,88000.0
2011-06-02 14:25:00,36.15,36.18,36.14,36.16,75000.0,17.9447,17.9596,17.9398,17.9497,75000.0
2011-06-02 14:30:00,36.16,36.2,36.15,36.2,84900.0,17.9497,17.9696,17.9447,17.9696,84900.0
2011-06-02 14:35:00,36.19,36.23,36.19,36.2,80700.0,17.9646,17.9845,17.9646,17.9696,80700.0
2011-06-02 14:40:00,36.2,36.23,36.17,36.18,96200.0,17.9696,17.9845,17.9547,17.9596,96200.0
2011-06-02 14:45:00,36.18,36.23,36.16,36.23,152000.0,17.9596,17.9845,17.9497,17.9845,152000.0
2011-06-02 14:50:00,36.23,36.25,36.22,36.23,58100.0,17.9845,17.9944,17.9795,17.9845,58100.0
2011-06-02 14:55:00,36.24,36.25,36.21,36.25,65800.0,17.9894,17.9944,17.9745,17.9944,65800.0
2011-06-02 15:00:00,36.25,36.25,36.21,36.23,97100.0,17.9944,17.9944,17.9745,17.9845,97100.0
2011-06-02 15:05:00,36.22,36.25,36.22,36.23,77800.0,17.9795,17.9944,17.9795,17.9845,77800.0
2011-06-02 15:10:00,36.23,36.25,36.22,36.23,105900.0,17.9845,17.9944,17.9795,17.9845,105900.0
2011-06-02 15:15:00,36.22,36.24,36.19,36.21,106600.0,17.9795,17.9894,17.9646,17.9745,106600.0
2011-06-02 15:20:00,36.2,36.23,36.18,36.18,89800.0,17.9696,17.9845,17.9596,17.9596,89800.0
2011-06-02 15:25:00,36.19,36.22,36.18,36.21,95900.0,17.9646,17.9795,17.9596,17.9745,95900.0
2011-06-02 15:30:00,36.22,36.24,36.18,36.21,165000.0,17.9795,17.9894,17.9596,17.9745,165000.0
2011-06-02 15:35:00,36.21,36.24,36.17,36.18,197900.0,17.9745,17.9894,17.9547,17.9596,197900.0
2011-06-02 15:40:00,36.18,36.22,36.18,36.19,344600.0,17.9596,17.9795,17.9596,17.9646,344600.0
2011-06-02 15:45:00,36.18,36.2,36.16,36.16,206800.0,17.9596,17.9696,17.9497,17.9497,206800.0
2011-06-02 15:50:00,36.16,36.18,36.14,36.17,355000.0,17.9497,17.9596,17.9398,17.9547,355000.0
2011-06-02 15:55:00,36.17,36.2,36.15,36.17,607200.0,17.9547,17.9696,17.9447,17.9547,607200.0
2011-06-03 09:30:00,35.85,35.85,35.63,35.69,505500.0,17.7958,17.7958,17.6866,17.7164,505500.0
2011-06-03 09:35:00,35.69,35.75,35.61,35.72,322700.0,17.7164,17.7462,17.6767,17.7313,322700.0
2011-06-03 09:40:00,35.71,35.8,35.7,35.8,167300.0,17.7263,17.771,17.7214,17.771,167300.0
2011-06-03 09:45:00,35.8,35.88,35.79,35.81,140900.0,17.771,17.8107,17.766,17.776,140900.0
2011-06-03 09:50:00,35.81,35.83,35.77,35.79,137400.0,17.776,17.7859,17.7561,17.766,137400.0
2011-06-03 09:55:00,35.79,35.81,35.76,35.77,285900.0,17.766,17.776,17.7512,17.7561,285900.0
2011-06-03 10:00:00,35.76,35.83,35.76,35.79,291600.0,17.7512,17.7859,17.7512,17.766,291600.0
2011-06-03 10:05:00,35.78,35.85,35.73,35.84,551500.0,17.7611,17.7958,17.7363,17.7909,551500.0
2011-06-03 10:10:00,35.84,35.88,35.78,35.81,255700.0,17.7909,17.8107,17.7611,17.776,255700.0
2011-06-03 10:15:00,35.8,35.83,35.73,35.74,103200.0,17.771,17.7859,17.7363,17.7412,103200.0
2011-06-03 10:20:00,35.73,35.76,35.7,35.75,117200.0,17.7363,17.7512,17.7214,17.7462,117200.0
2011-06-03 10:25:00,35.75,35.88,35.74,35.86,92000.0,17.7462,17.8107,17.7412,17.8008,92000.0
2011-06-03 10:30:00,35.86,35.89,35.83,35.89,136000.0,17.8008,17.8157,17.7859,17.8157,136000.0
2011-06-03 10:35:00,35.89,35.93,35.82,35.9,172400.0,17.8157,17.8355,17.7809,17.8206,172400.0
2011-06-03 10:40:00,35.9,36.0,35.85,35.99,295000.0,17.8206,17.8703,17.7958,17.8653,295000.0
2011-06-03 10:45:00,35.99,36.03,35.97,35.97,175700.0,17.8653,17.8852,17.8554,17.8554,175700.0
2011-06-03 10:50:00,35.98,36.0,35.91,35.92,128500.0,17.8604,17.8703,17.8256,17.8306,128500.0
2011-06-03 10:55:00,35.91,35.93,35.89,35.93,92100.0,17.8256,17.8355,17.8157,17.8355,92100.0
2011-06-03 11:00:00,35.92,35.95,35.89,35.95,99900.0,17.8306,17.8455,17.8157,17.8455,99900.0
2011-06-03 11:05:00,35.95,35.95,35.89,35.91,109600.0,17.8455,17.8455,17.8157,17.8256,109600.0
2011-06-03 11:10:00,35.91,35.92,35.88,35.9,74300.0,17.8256,17.8306,17.8107,17.8206,74300.0
2011-06-03 11:15:00,35.91,35.91,35.89,35.91,139700.0,17.8256,17.8256,17.8157,17.8256,139700.0
2011-06-03 11:20:00,35.9,35.97,35.89,35.94,73300.0,17.8206,17.8554,17.8157,17.8405,73300.0
2011-06-03 11:25:00,35.94,35.96,35.87,35.87,66700.0,17.8405,17.8504,17.8058,17.8058,66700.0
2011-06-03 11:30:00,35.88,35.94,35.88,35.93,80900.0,17.8107,17.8405,17.8107,17.8355,80900.0
2011-06-03 11:35:00,35.93,35.94,35.85,35.86,82500.0,17.8355,17.8405,17.7958,17.8008,82500.0
2011-06-03 11:40:00,35.86,35.89,35.85,35.87,116600.0,17.8008,17.8157,17.7958,17.8058,116600.0
2011-06-03 11:45:00,35.87,35.89,35.84,35.85,331200.0,17.8058,17.8157,17.7909,17.7958,331200.0
2011-06-03 11:50:00,35.85,35.89,35.84,35.86,49800.0,17.7958,17.8157,17.7909,17.8008,49800.0
2011-06-03 11:55:00,35.86,35.87,35.84,35.86,62800.0,17.8008,17.8058,17.7909,17.8008,62800.0
2011-06-03 12:00:00,35.86,35.9,35.86,35.86,72000.0,17.8008,17.8206,17.8008,17.8008,72000.0
2011-06-03 12:05:00,35.85,35.88,35.84,35.86,51000.0,17.7958,17.8107,17.7909,17.8008,51000.0
2011-06-03 12:10:00,35.86,35.88,35.85,35.86,42600.0,17.8008,17.8107,17.7958,17.8008,42600.0
2011-06-03 12:15:00,35.86,35.89,35.85,35.89,76100.0,17.8008,17.8157,17.7958,17.8157,76100.0
2011-06-03 12:20:00,35.88,35.9,35.87,35.88,40300.0,17.8107,17.8206,17.8058,17.8107,40300.0
2011-06-03 12:25:00,35.87,35.89,35.87,35.89,39500.0,17.8058,17.8157,17.8058,17.8157,39500.0
2011-06-03 12:30:00,35.88,35.91,35.85,35.91,104500.0,17.8107,17.8256,17.7958,17.8256,104500.0
2011-06-03 12:35:00,35.91,35.91,35.89,35.91,125100.0,17.8256,17.8256,17.8157,17.8256,125100.0
2011-06-03 12:40:00,35.91,35.91,35.88,35.88,42900.0,17.8256,17.8256,17.8107,17.8107,42900.0
2011-06-03 12:45:00,35.88,35.92,35.88,35.91,97000.0,17.8107,17.8306,17.8107,17.8256,97000.0
2011-06-03 12:50:00,35.92,35.94,35.87,35.88,66500.0,17.8306,17.8405,17.8058,17.8107,66500.0
2011-06-03 12:55:00,35.87,35.88,35.83,35.85,102400.0,17.8058,17.8107,17.7859,17.7958,102400.0
2011-06-03 13:00:00,35.86,35.87,35.84,35.85,54700.0,17.8008,17.8058,17.7909,17.7958,54700.0
2011-06-03 13:05:00,35.85,35.87,35.85,35.85,28000.0,17.7958,17.8058,17.7958,17.7958,28000.0
2011-06-03 13:10:00,35.85,35.86,35.84,35.86,89000.0,17.7958,17.8008,17.7909,17.8008,89000.0
2011-06-03 13:15:00,35.85,35.86,35.84,35.85,52800.0,17.7958,17.8008,17.7909,17.7958,52800.0
2011-06-03 13:20:00,35.85,35.87,35.83,35.84,79200.0,17.7958,17.8058,17.7859,17.7909,79200.0
2011-06-03 13:25:00,35.83,35.84,35.81,35.83,60800.0,17.7859,17.7909,17.776,17.7859,60800.0
2011-06-03 13:30:00,35.83,35.86,35.83,35.86,89700.0,17.7859,17.8008,17.7859,17.8008,89700.0
2011-06-03 13:35:00,35.87,35.87,35.85,35.85,66600.0,17.8058,17.8058,17.7958,17.7958,66600.0
2011-06-03 13:40:00,35.86,35.88,35.85,35.85,32600.0,17.8008,17.8107,17.7958,17.7958,32600.0
2011-06-03 13:45:00,35.85,35.86,35.84,35.86,42800.0,17.7958,17.8008,17.7909,17.8008,42800.0
2011-06-03 13:50:00,35.86,35.87,35.85,35.87,77700.0,17.8008,17.8058,17.7958,17.8058,77700.0
2011-06-03 13:55:00,35.87,35.87,35.8,35.8,95500.0,17.8058,17.8058,17.771,17.771,95500.0
2011-06-03 14:00:00,35.8,35.81,35.76,35.79,113200.0,17.771,17.776,17.7512,17.766,113200.0
2011-06-03 14:05:00,35.8,35.8,35.75,35.76,85100.0,17.771,17.771,17.7462,17.7512,85100.0
2011-06-03 14:10:00,35.76,35.78,35.75,35.77,63000.0,17.7512,17.7611,17.7462,17.7561,63000.0
2011-06-03 14:15:00,35.76,35.79,35.76,35.78,67600.0,17.7512,17.766,17.7512,17.7611,67600.0
2011-06-03 14:20:00,35.79,35.8,35.75,35.76,111500.0,17.766,17.771,17.7462,17.7512,111500.0
2011-06-03 14:25:00,35.76,35.78,35.75,35.76,62100.0,17.7512,17.7611,17.7462,17.7512,62100.0
2011-06-03 14:30:00,35.76,35.76,35.71,35.71,107000.0,17.7512,17.7512,17.7263,17.7263,107000.0
2011-06-03 14:35:00,35.71,35.73,35.7,35.7,77000.0,17.7263,17.7363,17.7214,17.7214,77000.0
2011-06-03 14:40:00,35.71,35.72,35.7,35.72,44500.0,17.7263,17.7313,17.7214,17.7313,44500.0
2011-06-03 14:45:00,35.71,35.72,35.7,35.72,56700.0,17.7263,17.7313,17.7214,17.7313,56700.0
2011-06-03 14:50:00,35.72,35.72,35.71,35.72,31100.0,17.7313,17.7313,17.7263,17.7313,31100.0
2011-06-03 14:55:00,35.72,35.72,35.67,35.69,125900.0,17.7313,17.7313,17.7065,17.7164,125900.0
2011-06-03 15:00:00,35.69,35.71,35.66,35.68,134400.0,17.7164,17.7263,17.7015,17.7114,134400.0
2011-06-03 15:05:00,35.68,35.69,35.65,35.66,85300.0,17.7114,17.7164,17.6965,17.7015,85300.0
2011-06-03 15:10:00,35.66,35.67,35.62,35.64,230400.0,17.7015,17.7065,17.6817,17.6916,230400.0
2011-06-03 15:15:00,35.63,35.67,35.63,35.65,164300.0,17.6866,17.7065,17.6866,17.6965,164300.0
2011-06-03 15:20:00,35.65,35.68,35.64,35.65,130600.0,17.6965,17.7114,17.6916,17.6965,130600.0
2011-06-03 15:25:00,35.64,35.66,35.64,35.64,157600.0,17.6916,17.7015,17.6916,17.6916,157600.0
2011-06-03 15:30:00,35.65,35.69,35.63,35.68,128200.0,17.6965,17.7164,17.6866,17.7114,128200.0
2011-06-03 15:35:00,35.68,35.68,35.65,35.68,162400.0,17.7114,17.7114,17.6965,17.7114,162400.0
2011-06-03 15:40:00,35.67,35.69,35.66,35.66,258500.0,17.7065,17.7164,17.7015,17.7015,258500.0
2011-06-03 15:45:00,35.66,35.68,35.63,35.66,320500.0,17.7015,17.7114,17.6866,17.7015,320500.0
2011-06-03 15:50:00,35.65,35.66,35.6,35.61,424000.0,17.6965,17.7015,17.6717,17.6767,424000.0
2011-06-03 15:55:00,35.61,35.67,35.6,35.65,858000.0,17.6767,17.7065,17.6717,17.6965,858000.0
2011-06-06 09:30:00,35.57,35.6,35.37,35.38,539100.0,17.6568,17.6717,17.5576,17.5625,539100.0
2011-06-06 09:35:00,35.38,35.41,35.31,35.32,410900.0,17.5625,17.5774,17.5278,17.5327,410900.0
2011-06-06 09:40:00,35.32,35.35,35.27,35.35,394000.0,17.5327,17.5476,17.5079,17.5476,394000.0
2011-06-06 09:45:00,35.35,35.36,35.23,35.26,301100.0,17.5476,17.5526,17.4881,17.503,301100.0
2011-06-06 09:50:00,35.27,35.35,35.23,35.34,280000.0,17.5079,17.5476,17.4881,17.5427,280000.0
2011-06-06 09:55:00,35.34,35.38,35.31,35.35,185400.0,17.5427,17.5625,17.5278,17.5476,185400.0
2011-06-06 10:00:00,35.35,35.36,35.28,35.29,189100.0,17.5476,17.5526,17.5129,17.5178,189100.0
2011-06-06 10:05:00,35.3,35.3,35.24,35.26,211500.0,17.5228,17.5228,17.493,17.503,211500.0
2011-06-06 10:10:00,35.26,35.28,35.25,35.25,119800.0,17.503,17.5129,17.498,17.498,119800.0
2011-06-06 10:15:00,35.25,35.29,35.22,35.24,208800.0,17.498,17.5178,17.4831,17.493,208800.0
2011-06-06 10:20:00,35.23,35.3,35.23,35.25,182300.0,17.4881,17.5228,17.4881,17.498,182300.0
2011-06-06 10:25:00,35.25,35.3,35.25,35.3,82400.0,17.498,17.5228,17.498,17.5228,82400.0
2011-06-06 10:30:00,35.3,35.32,35.27,35.31,183500.0,17.5228,17.5327,17.5079,17.5278,183500.0
2011-06-06 10:35:00,35.32,35.32,35.3,35.3,125100.0,17.5327,17.5327,17.5228,17.5228,125100.0
2011-06-06 10:40:00,35.3,35.33,35.3,35.32,131600.0,17.5228,17.5377,17.5228,17.5327,131600.0
2011-06-06 10:45:00,35.31,35.36,35.3,35.35,134100.0,17.5278,17.5526,17.5228,17.5476,134100.0
2011-06-06 10:50:00,35.35,35.38,35.33,35.35,112700.0,17.5476,17.5625,17.5377,17.5476,112700.0
2011-06-06 10:55:00,35.35,35.36,35.34,35.34,58100.0,17.5476,17.5526,17.5427,17.5427,58100.0
2011-06-06 11:00:00,35.34,35.35,35.33,35.34,79300.0,17.5427,17.5476,17.5377,17.5427,79300.0
2011-06-06 11:05:00,35.34,35.37,35.33,35.37,90400.0,17.5427,17.5576,17.5377,17.5576,90400.0
2011-06-06 11:10:00,35.37,35.41,35.36,35.4,130900.0,17.5576,17.5774,17.5526,17.5724,130900.0
2011-06-06 11:15:00,35.4,35.41,35.37,35.4,156900.0,17.5724,17.5774,17.5576,17.5724,156900.0
2011-06-06 11:20:00,35.39,35.4,35.38,35.4,95400.0,17.5675,17.5724,17.5625,17.5724,95400.0
2011-06-06 11:25:00,35.4,35.4,35.39,35.4,108100.0,17.5724,17.5724,17.5675,17.5724,108100.0
2011-06-06 11:30:00,35.4,35.4,35.39,35.39,95500.0,17.5724,17.5724,17.5675,17.5675,95500.0
2011-06-06 11:35:00,35.4,35.4,35.38,35.4,135800.0,17.5724,17.5724,17.5625,17.5724,135800.0
2011-06-06 11:40:00,35.4,35.4,35.38,35.39,128700.0,17.5724,17.5724,17.5625,17.5675,128700.0
2011-06-06 11:45:00,35.38,35.4,35.38,35.39,112400.0,17.5625,17.5724,17.5625,17.5675,112400.0
2011-06-06 11:50:00,35.4,35.42,35.39,35.42,67700.0,17.5724,17.5824,17.5675,17.5824,67700.0
2011-06-06 11:55:00,35.41,35.46,35.4,35.44,161900.0,17.5774,17.6022,17.5724,17.5923,161900.0
2011-06-06 12:00:00,35.44,35.45,35.39,35.39,106100.0,17.5923,17.5973,17.5675,17.5675,106100.0
2011-06-06 12:05:00,35.39,35.44,35.37,35.41,141000.0,17.5675,17.5923,17.5576,17.5774,141000.0
2011-06-06 12:10:00,35.42,35.42,35.38,35.4,75700.0,17.5824,17.5824,17.5625,17.5724,75700.0
2011-06-06 12:15:00,35.4,35.4,35.36,35.36,115300.0,17.5724,17.5724,17.5526,17.5526,115300.0
2011-06-06 12:20:00,35.36,35.39,35.36,35.37,81200.0,17.5526,17.5675,17.5526,17.5576,81200.0
2011-06-06 12:25:00,35.37,35.4,35.36,35.38,66900.0,17.5576,17.5724,17.5526,17.5625,66900.0
2011-06-06 12:30:00,35.39,35.44,35.38,35.43,149900.0,17.5675,17.5923,17.5625,17.5873,149900.0
2011-06-06 12:35:00,35.43,35.44,35.39,35.44,101500.0,17.5873,17.5923,17.5675,17.5923,101500.0
2011-06-06 12:40:00,35.44,35.45,35.42,35.45,92100.0,17.5923,17.5973,17.5824,17.5973,92100.0
2011-06-06 12:45:00,35.45,35.45,35.41,35.45,108900.0,17.5973,17.5973,17.5774,17.5973,108900.0
2011-06-06 12:50:00,35.44,35.45,35.41,35.43,57200.0,17.5923,17.5973,17.5774,17.5873,57200.0
2011-06-06 12:55:00,35.43,35.45,35.4,35.44,77200.0,17.5873,17.5973,17.5724,17.5923,77200.0
2011-06-06 13:00:00,35.44,35.44,35.41,35.41,54900.0,17.5923,17.5923,17.5774,17.5774,54900.0
2011-06-06 13:05:00,35.41,35.44,35.41,35.43,99400.0,17.5774,17.5923,17.5774,17.5873,99400.0
2011-06-06 13:10:00,35.42,35.45,35.41,35.45,90100.0,17.5824,17.5973,17.5774,17.5973,90100.0
2011-06-06 13:15:00,35.45,35.48,35.43,35.46,105300.0,17.5973,17.6122,17.5873,17.6022,105300.0
2011-06-06 13:20:00,35.46,35.46,35.42,35.45,115600.0,17.6022,17.6022,17.5824,17.5973,115600.0
2011-06-06 13:25:00,35.44,35.45,35.43,35.44,47800.0,17.5923,17.5973,17.5873,17.5923,47800.0
2011-06-06 13:30:00,35.43,35.43,35.35,35.36,193800.0,17.5873,17.5873,17.5476,17.5526,193800.0
2011-06-06 13:35:00,35.36,35.37,35.34,35.35,66700.0,17.5526,17.5576,17.5427,17.5476,66700.0
2011-06-06 13:40:00,35.35,35.35,35.3,35.3,102500.0,17.5476,17.5476,17.5228,17.5228,102500.0
2011-06-06 13:45:00,35.31,35.35,35.29,35.33,172800.0,17.5278,17.5476,17.5178,17.5377,172800.0
2011-06-06 13:50:00,35.32,35.34,35.3,35.32,75100.0,17.5327,17.5427,17.5228,17.5327,75100.0
2011-06-06 13:55:00,35.33,35.33,35.3,35.31,70000.0,17.5377,17.5377,17.5228,17.5278,70000.0
2011-06-06 14:00:00,35.32,35.35,35.32,35.32,89400.0,17.5327,17.5476,17.5327,17.5327,89400.0
2011-06-06 14:05:00,35.32,35.35,35.32,35.34,164200.0,17.5327,17.5476,17.5327,17.5427,164200.0
2011-06-06 14:10:00,35.34,35.37,35.32,35.34,172500.0,17.5427,17.5576,17.5327,17.5427,172500.0
2011-06-06 14:15:00,35.33,35.38,35.32,35.38,166700.0,17.5377,17.5625,17.5327,17.5625,166700.0
2011-06-06 14:20:00,35.38,35.4,35.37,35.38,81400.0,17.5625,17.5724,17.5576,17.5625,81400.0
2011-06-06 14:25:00,35.37,35.38,35.33,35.34,119200.0,17.5576,17.5625,17.5377,17.5427,119200.0
2011-06-06 14:30:00,35.33,35.36,35.31,35.34,62400.0,17.5377,17.5526,17.5278,17.5427,62400.0
2011-06-06 14:35:00,35.34,35.35,35.31,35.32,81200.0,17.5427,17.5476,17.5278,17.5327,81200.0
2011-06-06 14:40:00,35.31,35.33,35.3,35.32,95500.0,17.5278,17.5377,17.5228,17.5327,95500.0
2011-06-06 14:45:00,35.33,35.33,35.3,35.32,112400.0,17.5377,17.5377,17.5228,17.5327,112400.0
2011-06-06 14:50:00,35.32,35.33,35.26,35.26,153900.0,17.5327,17.5377,17.503,17.503,153900.0
2011-06-06 14:55:00,35.27,35.27,35.25,35.26,184000.0,17.5079,17.5079,17.498,17.503,184000.0
2011-06-06 15:00:00,35.26,35.29,35.26,35.26,209900.0,17.503,17.5178,17.503,17.503,209900.0
2011-06-06 15:05:00,35.26,35.29,35.26,35.27,308000.0,17.503,17.5178,17.503,17.5079,308000.0
2011-06-06 15:10:00,35.26,35.27,35.2,35.2,267000.0,17.503,17.5079,17.4732,17.4732,267000.0
2011-06-06 15:15:00,35.2,35.23,35.16,35.22,341800.0,17.4732,17.4881,17.4533,17.4831,341800.0
2011-06-06 15:20:00,35.21,35.22,35.18,35.21,142700.0,17.4781,17.4831,17.4632,17.4781,142700.0
2011-06-06 15:25:00,35.2,35.21,35.16,35.16,140900.0,17.4732,17.4781,17.4533,17.4533,140900.0
2011-06-06 15:30:00,35.18,35.24,35.16,35.24,261900.0,17.4632,17.493,17.4533,17.493,261900.0
2011-06-06 15:35:00,35.24,35.24,35.2,35.22,154300.0,17.493,17.493,17.4732,17.4831,154300.0
2011-06-06 15:40:00,35.21,35.29,35.21,35.26,317000.0,17.4781,17.5178,17.4781,17.503,317000.0
2011-06-06 15:45:00,35.26,35.27,35.21,35.25,284500.0,17.503,17.5079,17.4781,17.498,284500.0
2011-06-06 15:50:00,35.25,35.25,35.19,35.24,393700.0,17.498,17.498,17.4682,17.493,393700.0
2011-06-06 15:55:00,35.24,35.27,35.21,35.21,647900.0,17.493,17.5079,17.4781,17.4781,647900.0
2011-06-07 09:30:00,35.37,35.37,35.22,35.3,336300.0,17.5576,17.5576,17.4831,17.5228,336300.0
2011-06-07 09:35:00,35.3,35.3,35.22,35.25,164300.0,17.5228,17.5228,17.4831,17.498,164300.0
2011-06-07 09:40:00,35.25,35.31,35.24,35.28,256800.0,17.498,17.5278,17.493,17.5129,256800.0
2011-06-07 09:45:00,35.29,35.33,35.28,35.29,239800.0,17.5178,17.5377,17.5129,17.5178,239800.0
2011-06-07 09:50:00,35.29,35.32,35.27,35.31,140100.0,17.5178,17.5327,17.5079,17.5278,140100.0
2011-06-07 09:55:00,35.3,35.33,35.29,35.33,78900.0,17.5228,17.5377,17.5178,17.5377,78900.0
2011-06-07 10:00:00,35.33,35.33,35.29,35.3,128600.0,17.5377,17.5377,17.5178,17.5228,128600.0
2011-06-07 10:05:00,35.3,35.32,35.3,35.32,70600.0,17.5228,17.5327,17.5228,17.5327,70600.0
2011-06-07 10:10:00,35.31,35.35,35.31,35.32,125600.0,17.5278,17.5476,17.5278,17.5327,125600.0
2011-06-07 10:15:00,35.32,35.38,35.32,35.36,101200.0,17.5327,17.5625,17.5327,17.5526,101200.0
2011-06-07 10:20:00,35.36,35.37,35.34,35.35,115200.0,17.5526,17.5576,17.5427,17.5476,115200.0
2011-06-07 10:25:00,35.34,35.35,35.3,35.33,100000.0,17.5427,17.5476,17.5228,17.5377,100000.0
2011-06-07 10:30:00,35.33,35.37,35.33,35.35,78400.0,17.5377,17.5576,17.5377,17.5476,78400.0
2011-06-07 10:35:00,35.35,35.37,35.33,35.34,65500.0,17.5476,17.5576,17.5377,17.5427,65500.0
2011-06-07 10:40:00,35.35,35.36,35.33,35.36,81000.0,17.5476,17.5526,17.5377,17.5526,81000.0
2011-06-07 10:45:00,35.35,35.38,35.35,35.37,56100.0,17.5476,17.5625,17.5476,17.5576,56100.0
2011-06-07 10:50:00,35.37,35.39,35.33,35.33,108100.0,17.5576,17.5675,17.5377,17.5377,108100.0
2011-06-07 10:55:00,35.33,35.37,35.3,35.32,178100.0,17.5377,17.5576,17.5228,17.5327,178100.0
2011-06-07 11:00:00,35.32,35.33,35.27,35.27,90600.0,17.5327,17.5377,17.5079,17.5079,90600.0
2011-06-07 11:05:00,35.27,35.29,35.26,35.28,48900.0,17.5079,17.5178,17.503,17.5129,48900.0
2011-06-07 11:10:00,35.28,35.28,35.26,35.28,42700.0,17.5129,17.5129,17.503,17.5129,42700.0
2011-06-07 11:15:00,35.27,35.3,35.24,35.27,126800.0,17.5079,17.5228,17.493,17.5079,126800.0
2011-06-07 11:20:00,35.26,35.27,35.21,35.21,144200.0,17.503,17.5079,17.4781,17.4781,144200.0
2011-06-07 11:25:00,35.21,35.22,35.18,35.18,105500.0,17.4781,17.4831,17.4632,17.4632,105500.0
2011-06-07 11:30:00,35.18,35.2,35.16,35.2,144300.0,17.4632,17.4732,17.4533,17.4732,144300.0
2011-06-07 11:35:00,35.2,35.2,35.17,35.19,94200.0,17.4732,17.4732,17.4583,17.4682,94200.0
2011-06-07 11:40:00,35.19,35.21,35.18,35.2,60200.0,17.4682,17.4781,17.4632,17.4732,60200.0
2011-06-07 11:45:00,35.19,35.24,35.19,35.24,43700.0,17.4682,17.493,17.4682,17.493,43700.0
2011-06-07 11:50:00,35.24,35.25,35.22,35.24,49600.0,17.493,17.498,17.4831,17.493,49600.0
2011-06-07 11:55:00,35.23,35.27,35.22,35.27,71900.0,17.4881,17.5079,17.4831,17.5079,71900.0
2011-06-07 12:00:00,35.27,35.27,35.24,35.27,69500.0,17.5079,17.5079,17.493,17.5079,69500.0
2011-06-07 12:05:00,35.26,35.34,35.26,35.34,90100.0,17.503,17.5427,17.503,17.5427,90100.0
2011-06-07 12:10:00,35.34,35.35,35.33,35.35,60200.0,17.5427,17.5476,17.5377,17.5476,60200.0
2011-06-07 12:15:00,35.35,35.35,35.3,35.35,82800.0,17.5476,17.5476,17.5228,17.5476,82800.0
2011-06-07 12:20:00,35.35,35.36,35.34,35.36,44700.0,17.5476,17.5526,17.5427,17.5526,44700.0
2011-06-07 12:25:00,35.36,35.37,35.34,35.36,57400.0,17.5526,17.5576,17.5427,17.5526,57400.0
2011-06-07 12:30:00,35.36,35.4,35.35,35.4,98100.0,17.5526,17.5724,17.5476,17.5724,98100.0
2011-06-07 12:35:00,35.4,35.46,35.38,35.44,265800.0,17.5724,17.6022,17.5625,17.5923,265800.0
2011-06-07 12:40:00,35.45,35.5,35.45,35.49,309000.0,17.5973,17.6221,17.5973,17.6171,309000.0
2011-06-07 12:45:00,35.5,35.5,35.49,35.49,77000.0,17.6221,17.6221,17.6171,17.6171,77000.0
2011-06-07 12:50:00,35.49,35.5,35.46,35.48,72300.0,17.6171,17.6221,17.6022,17.6122,72300.0
2011-06-07 12:55:00,35.47,35.51,35.47,35.51,89600.0,17.6072,17.6271,17.6072,17.6271,89600.0
2011-06-07 13:00:00,35.5,35.52,35.49,35.51,288700.0,17.6221,17.632,17.6171,17.6271,288700.0
2011-06-07 13:05:00,35.51,35.56,35.49,35.54,268400.0,17.6271,17.6519,17.6171,17.6419,268400.0
2011-06-07 13:10:00,35.53,35.57,35.52,35.55,136500.0,17.637,17.6568,17.632,17.6469,136500.0
2011-06-07 13:15:00,35.55,35.58,35.55,35.57,95000.0,17.6469,17.6618,17.6469,17.6568,95000.0
2011-06-07 13:20:00,35.57,35.57,35.54,35.55,94200.0,17.6568,17.6568,17.6419,17.6469,94200.0
2011-06-07 13:25:00,35.54,35.55,35.52,35.54,66400.0,17.6419,17.6469,17.632,17.6419,66400.0
2011-06-07 13:30:00,35.54,35.56,35.53,35.55,129300.0,17.6419,17.6519,17.637,17.6469,129300.0
2011-06-07 13:35:00,35.54,35.57,35.54,35.56,94100.0,17.6419,17.6568,17.6419,17.6519,94100.0
2011-06-07 13:40:00,35.56,35.58,35.55,35.56,98400.0,17.6519,17.6618,17.6469,17.6519,98400.0
2011-06-07 13:45:00,35.57,35.57,35.54,35.55,54600.0,17.6568,17.6568,17.6419,17.6469,54600.0
2011-06-07 13:50:00,35.55,35.56,35.53,35.54,114800.0,17.6469,17.6519,17.637,17.6419,114800.0
2011-06-07 13:55:00,35.53,35.54,35.52,35.53,53900.0,17.637,17.6419,17.632,17.637,53900.0
2011-06-07 14:00:00,35.53,35.56,35.52,35.55,52300.0,17.637,17.6519,17.632,17.6469,52300.0
2011-06-07 14:05:00,35.55,35.6,35.53,35.6,120500.0,17.6469,17.6717,17.637,17.6717,120500.0
2011-06-07 14:10:00,35.6,35.62,35.58,35.61,99100.0,17.6717,17.6817,17.6618,17.6767,99100.0
2011-06-07 14:15:00,35.61,35.66,35.61,35.66,110500.0,17.6767,17.7015,17.6767,17.7015,110500.0
2011-06-07 14:20:00,35.66,35.69,35.66,35.66,188000.0,17.7015,17.7164,17.7015,17.7015,188000.0
2011-06-07 14:25:00,35.66,35.69,35.66,35.68,73100.0,17.7015,17.7164,17.7015,17.7114,73100.0
2011-06-07 14:30:00,35.68,35.68,35.61,35.61,105600.0,17.7114,17.7114,17.6767,17.6767,105600.0
2011-06-07 14:35:00,35.61,35.62,35.59,35.61,101500.0,17.6767,17.6817,17.6668,17.6767,101500.0
2011-06-07 14:40:00,35.6,35.61,35.58,35.6,78900.0,17.6717,17.6767,17.6618,17.6717,78900.0
2011-06-07 14:45:00,35.61,35.63,35.6,35.61,83500.0,17.6767,17.6866,17.6717,17.6767,83500.0
2011-06-07 14:50:00,35.62,35.62,35.58,35.58,67400.0,17.6817,17.6817,17.6618,17.6618,67400.0
2011-06-07 14:55:00,35.58,35.59,35.55,35.57,138800.0,17.6618,17.6668,17.6469,17.6568,138800.0
2011-06-07 15:00:00,35.56,35.58,35.55,35.57,74400.0,17.6519,17.6618,17.6469,17.6568,74400.0
2011-06-07 15:05:00,35.57,35.58,35.53,35.53,156400.0,17.6568,17.6618,17.637,17.637,156400.0
2011-06-07 15:10:00,35.54,35.56,35.53,35.54,130100.0,17.6419,17.6519,17.637,17.6419,130100.0
2011-06-07 15:15:00,35.54,35.55,35.51,35.52,127200.0,17.6419,17.6469,17.6271,17.632,127200.0
2011-06-07 15:20:00,35.51,35.52,35.47,35.48,158300.0,17.6271,17.632,17.6072,17.6122,158300.0
2011-06-07 15:25:00,35.48,35.53,35.48,35.52,125700.0,17.6122,17.637,17.6122,17.632,125700.0
2011-06-07 15:30:00,35.52,35.53,35.5,35.51,181700.0,17.632,17.637,17.6221,17.6271,181700.0
2011-06-07 15:35:00,35.52,35.56,35.51,35.55,172200.0,17.632,17.6519,17.6271,17.6469,172200.0
2011-06-07 15:40:00,35.55,35.55,35.47,35.48,281900.0,17.6469,17.6469,17.6072,17.6122,281900.0
2011-06-07 15:45:00,35.48,35.51,35.45,35.47,452200.0,17.6122,17.6271,17.5973,17.6072,452200.0
2011-06-07 15:50:00,35.46,35.48,35.42,35.48,401000.0,17.6022,17.6122,17.5824,17.6122,401000.0
2011-06-07 15:55:00,35.47,35.48,35.36,35.37,727300.0,17.6072,17.6122,17.5526,17.5576,727300.0
2011-06-08 09:30:00,35.52,35.64,35.39,35.6,686100.0,17.632,17.6916,17.5675,17.6717,686100.0
2011-06-08 09:35:00,35.61,35.82,35.56,35.79,601500.0,17.6767,17.7809,17.6519,17.766,601500.0
2011-06-08 09:40:00,35.79,35.79,35.61,35.69,395200.0,17.766,17.766,17.6767,17.7164,395200.0
2011-06-08 09:45:00,35.68,35.71,35.62,35.64,303400.0,17.7114,17.7263,17.6817,17.6916,303400.0
2011-06-08 09:50:00,35.64,35.8,35.62,35.79,247000.0,17.6916,17.771,17.6817,17.766,247000.0
2011-06-08 09:55:00,35.79,35.8,35.68,35.7,276000.0,17.766,17.771,17.7114,17.7214,276000.0
2011-06-08 10:00:00,35.69,35.71,35.62,35.67,238400.0,17.7164,17.7263,17.6817,17.7065,238400.0
2011-06-08 10:05:00,35.66,35.72,35.63,35.69,296000.0,17.7015,17.7313,17.6866,17.7164,296000.0
2011-06-08 10:10:00,35.68,35.87,35.66,35.86,515700.0,17.7114,17.8058,17.7015,17.8008,515700.0
2011-06-08 10:15:00,35.87,35.92,35.85,35.89,451700.0,17.8058,17.8306,17.7958,17.8157,451700.0
2011-06-08 10:20:00,35.9,35.92,35.88,35.9,221100.0,17.8206,17.8306,17.8107,17.8206,221100.0
2011-06-08 10:25:00,35.9,35.99,35.89,35.98,312400.0,17.8206,17.8653,17.8157,17.8604,312400.0
2011-06-08 10:30:00,35.98,36.02,35.94,35.97,446400.0,17.8604,17.8802,17.8405,17.8554,446400.0
2011-06-08 10:35:00,35.97,36.01,35.95,35.95,260600.0,17.8554,17.8753,17.8455,17.8455,260600.0
2011-06-08 10:40:00,35.96,35.99,35.93,35.94,218800.0,17.8504,17.8653,17.8355,17.8405,218800.0
2011-06-08 10:45:00,35.95,36.04,35.94,36.02,227100.0,17.8455,17.8901,17.8405,17.8802,227100.0
2011-06-08 10:50:00,36.02,36.1,36.02,36.09,285900.0,17.8802,17.9199,17.8802,17.915,285900.0
2011-06-08 10:55:00,36.09,36.09,36.03,36.05,209300.0,17.915,17.915,17.8852,17.8951,209300.0
2011-06-08 11:00:00,36.05,36.05,36.0,36.05,193500.0,17.8951,17.8951,17.8703,17.8951,193500.0
2011-06-08 11:05:00,36.05,36.07,36.02,36.07,232700.0,17.8951,17.905,17.8802,17.905,232700.0
2011-06-08 11:10:00,36.07,36.07,35.97,35.99,198200.0,17.905,17.905,17.8554,17.8653,198200.0
2011-06-08 11:15:00,35.98,35.98,35.92,35.93,243100.0,17.8604,17.8604,17.8306,17.8355,243100.0
2011-06-08 11:20:00,35.93,35.98,35.88,35.98,254700.0,17.8355,17.8604,17.8107,17.8604,254700.0
2011-06-08 11:25:00,35.98,36.0,35.93,35.94,111500.0,17.8604,17.8703,17.8355,17.8405,111500.0
2011-06-08 11:30:00,35.94,35.99,35.94,35.97,83300.0,17.8405,17.8653,17.8405,17.8554,83300.0
2011-06-08 11:35:00,35.97,36.01,35.97,35.99,136900.0,17.8554,17.8753,17.8554,17.8653,136900.0
2011-06-08 11:40:00,35.98,35.99,35.94,35.95,91000.0,17.8604,17.8653,17.8405,17.8455,91000.0
2011-06-08 11:45:00,35.96,35.97,35.95,35.96,61800.0,17.8504,17.8554,17.8455,17.8504,61800.0
2011-06-08 11:50:00,35.96,36.05,35.96,36.04,79700.0,17.8504,17.8951,17.8504,17.8901,79700.0
2011-06-08 11:55:00,36.05,36.14,36.04,36.13,139000.0,17.8951,17.9398,17.8901,17.9348,139000.0
2011-06-08 12:00:00,36.13,36.13,36.05,36.07,117400.0,17.9348,17.9348,17.8951,17.905,117400.0
2011-06-08 12:05:00,36.07,36.1,36.06,36.1,88600.0,17.905,17.9199,17.9001,17.9199,88600.0
2011-06-08 12:10:00,36.1,36.12,36.07,36.07,53700.0,17.9199,17.9299,17.905,17.905,53700.0
2011-06-08 12:15:00,36.07,36.08,36.06,36.07,76900.0,17.905,17.91,17.9001,17.905,76900.0
2011-06-08 12:20:00,36.07,36.07,35.99,36.0,157000.0,17.905,17.905,17.8653,17.8703,157000.0
2011-06-08 12:25:00,36.0,36.02,35.98,35.98,173000.0,17.8703,17.8802,17.8604,17.8604,173000.0
2011-06-08 12:30:00,35.98,36.01,35.98,35.98,56900.0,17.8604,17.8753,17.8604,17.8604,56900.0
2011-06-08 12:35:00,35.98,36.0,35.95,35.97,79100.0,17.8604,17.8703,17.8455,17.8554,79100.0
2011-06-08 12:40:00,35.96,35.97,35.94,35.95,63900.0,17.8504,17.8554,17.8405,17.8455,63900.0
2011-06-08 12:45:00,35.95,35.99,35.95,35.98,86200.0,17.8455,17.8653,17.8455,17.8604,86200.0
2011-06-08 12:50:00,35.97,36.02,35.97,35.99,118400.0,17.8554,17.8802,17.8554,17.8653,118400.0
2011-06-08 12:55:00,35.98,36.01,35.97,36.01,111200.0,17.8604,17.8753,17.8554,17.8753,111200.0
2011-06-08 13:00:00,36.01,36.03,36.0,36.01,145800.0,17.8753,17.8852,17.8703,17.8753,145800.0
2011-06-08 13:05:00,36.01,36.02,35.99,35.99,58000.0,17.8753,17.8802,17.8653,17.8653,58000.0
2011-06-08 13:10:00,36.0,36.0,35.99,36.0,38300.0,17.8703,17.8703,17.8653,17.8703,38300.0
2011-06-08 13:15:00,36.0,36.01,35.99,36.0,45700.0,17.8703,17.8753,17.8653,17.8703,45700.0
2011-06-08 13:20:00,36.01,36.01,35.97,35.97,63700.0,17.8753,17.8753,17.8554,17.8554,63700.0
2011-06-08 13:25:00,35.98,35.99,35.97,35.99,69300.0,17.8604,17.8653,17.8554,17.8653,69300.0
2011-06-08 13:30:00,35.99,36.03,35.97,35.97,175100.0,17.8653,17.8852,17.8554,17.8554,175100.0
2011-06-08 13:35:00,35.98,35.98,35.91,35.91,175300.0,17.8604,17.8604,17.8256,17.8256,175300.0
2011-06-08 13:40:00,35.91,35.91,35.87,35.88,189900.0,17.8256,17.8256,17.8058,17.8107,189900.0
2011-06-08 13:45:00,35.88,35.93,35.88,35.9,128700.0,17.8107,17.8355,17.8107,17.8206,128700.0
2011-06-08 13:50:00,35.91,35.91,35.88,35.9,72200.0,17.8256,17.8256,17.8107,17.8206,72200.0
2011-06-08 13:55:00,35.89,35.9,35.83,35.87,141800.0,17.8157,17.8206,17.7859,17.8058,141800.0
2011-06-08 14:00:00,35.86,35.9,35.84,35.86,168500.0,17.8008,17.8206,17.7909,17.8008,168500.0
2011-06-08 14:05:00,35.86,35.9,35.85,35.89,182600.0,17.8008,17.8206,17.7958,17.8157,182600.0
2011-06-08 14:10:00,35.9,35.9,35.85,35.86,124300.0,17.8206,17.8206,17.7958,17.8008,124300.0
2011-06-08 14:15:00,35.86,35.9,35.85,35.88,66700.0,17.8008,17.8206,17.7958,17.8107,66700.0
2011-06-08 14:20:00,35.89,35.89,35.85,35.86,166900.0,17.8157,17.8157,17.7958,17.8008,166900.0
2011-06-08 14:25:00,35.85,35.89,35.85,35.85,92400.0,17.7958,17.8157,17.7958,17.7958,92400.0
2011-06-08 14:30:00,35.86,35.93,35.86,35.91,136600.0,17.8008,17.8355,17.8008,17.8256,136600.0
2011-06-08 14:35:00,35.91,35.98,35.91,35.94,128100.0,17.8256,17.8604,17.8256,17.8405,128100.0
2011-06-08 14:40:00,35.94,36.0,35.94,35.98,132900.0,17.8405,17.8703,17.8405,17.8604,132900.0
2011-06-08 14:45:00,35.98,36.0,35.96,35.98,134300.0,17.8604,17.8703,17.8504,17.8604,134300.0
2011-06-08 14:50:00,35.97,35.99,35.97,35.97,107200.0,17.8554,17.8653,17.8554,17.8554,107200.0
2011-06-08 14:55:00,35.97,36.01,35.92,35.93,1250900.0,17.8554,17.8753,17.8306,17.8355,1250900.0
2011-06-08 15:00:00,35.93,35.94,35.89,35.93,157200.0,17.8355,17.8405,17.8157,17.8355,157200.0
2011-06-08 15:05:00,35.94,35.95,35.89,35.94,375600.0,17.8405,17.8455,17.8157,17.8405,375600.0
2011-06-08 15:10:00,35.95,35.99,35.92,35.93,226200.0,17.8455,17.8653,17.8306,17.8355,226200.0
2011-06-08 15:15:00,35.93,35.93,35.86,35.88,117400.0,17.8355,17.8355,17.8008,17.8107,117400.0
2011-06-08 15:20:00,35.88,35.92,35.87,35.91,165500.0,17.8107,17.8306,17.8058,17.8256,165500.0
2011-06-08 15:25:00,35.91,35.93,35.83,35.83,308900.0,17.8256,17.8355,17.7859,17.7859,308900.0
2011-06-08 15:30:00,35.83,35.85,35.82,35.83,282400.0,17.7859,17.7958,17.7809,17.7859,282400.0
2011-06-08 15:35:00,35.82,35.93,35.8,35.92,500000.0,17.7809,17.8355,17.771,17.8306,500000.0
2011-06-08 15:40:00,35.92,35.97,35.89,35.96,294800.0,17.8306,17.8554,17.8157,17.8504,294800.0
2011-06-08 15:45:00,35.96,36.02,35.94,35.98,591500.0,17.8504,17.8802,17.8405,17.8604,591500.0
2011-06-08 15:50:00,35.98,36.03,35.96,35.97,606700.0,17.8604,17.8852,17.8504,17.8554,606700.0
2011-06-08 15:55:00,35.96,36.01,35.91,35.91,1064400.0,17.8504,17.8753,17.8256,17.8256,1064400.0
2011-06-09 09:30:00,36.02,36.02,35.88,35.88,311600.0,17.8802,17.8802,17.8107,17.8107,311600.0
2011-06-09 09:35:00,35.88,35.89,35.7,35.73,467300.0,17.8107,17.8157,17.7214,17.7363,467300.0
2011-06-09 09:40:00,35.74,35.75,35.61,35.62,228600.0,17.7412,17.7462,17.6767,17.6817,228600.0
2011-06-09 09:45:00,35.63,35.68,35.56,35.66,307900.0,17.6866,17.7114,17.6519,17.7015,307900.0
2011-06-09 09:50:00,35.65,35.67,35.6,35.64,200700.0,17.6965,17.7065,17.6717,17.6916,200700.0
2011-06-09 09:55:00,35.64,35.65,35.62,35.64,148800.0,17.6916,17.6965,17.6817,17.6916,148800.0
2011-06-09 10:00:00,35.63,35.65,35.61,35.64,180400.0,17.6866,17.6965,17.6767,17.6916,180400.0
2011-06-09 10:05:00,35.65,35.66,35.58,35.58,215300.0,17.6965,17.7015,17.6618,17.6618,215300.0
2011-06-09 10:10:00,35.59,35.61,35.55,35.61,245200.0,17.6668,17.6767,17.6469,17.6767,245200.0
2011-06-09 10:15:00,35.6,35.61,35.58,35.61,152400.0,17.6717,17.6767,17.6618,17.6767,152400.0
2011-06-09 10:20:00,35.61,35.63,35.6,35.62,122600.0,17.6767,17.6866,17.6717,17.6817,122600.0
2011-06-09 10:25:00,35.61,35.64,35.6,35.61,130800.0,17.6767,17.6916,17.6717,17.6767,130800.0
2011-06-09 10:30:00,35.62,35.65,35.6,35.65,190900.0,17.6817,17.6965,17.6717,17.6965,190900.0
2011-06-09 10:35:00,35.65,35.68,35.64,35.66,134100.0,17.6965,17.7114,17.6916,17.7015,134100.0
2011-06-09 10:40:00,35.66,35.67,35.62,35.63,121500.0,17.7015,17.7065,17.6817,17.6866,121500.0
2011-06-09 10:45:00,35.63,35.64,35.58,35.59,193700.0,17.6866,17.6916,17.6618,17.6668,193700.0
2011-06-09 10:50:00,35.59,35.6,35.56,35.56,169000.0,17.6668,17.6717,17.6519,17.6519,169000.0
2011-06-09 10:55:00,35.56,35.58,35.55,35.56,63500.0,17.6519,17.6618,17.6469,17.6519,63500.0
2011-06-09 11:00:00,35.57,35.6,35.56,35.58,226700.0,17.6568,17.6717,17.6519,17.6618,226700.0
2011-06-09 11:05:00,35.59,35.6,35.58,35.58,241500.0,17.6668,17.6717,17.6618,17.6618,241500.0
2011-06-09 11:10:00,35.59,35.61,35.58,35.6,86500.0,17.6668,17.6767,17.6618,17.6717,86500.0
2011-06-09 11:15:00,35.6,35.6,35.58,35.58,113700.0,17.6717,17.6717,17.6618,17.6618,113700.0
2011-06-09 11:20:00,35.59,35.59,35.52,35.57,218600.0,17.6668,17.6668,17.632,17.6568,218600.0
2011-06-09 11:25:00,35.58,35.58,35.54,35.54,134800.0,17.6618,17.6618,17.6419,17.6419,134800.0
2011-06-09 11:30:00,35.54,35.56,35.52,35.52,188900.0,17.6419,17.6519,17.632,17.632,188900.0
2011-06-09 11:35:00,35.52,35.55,35.5,35.5,280500.0,17.632,17.6469,17.6221,17.6221,280500.0
2011-06-09 11:40:00,35.51,35.56,35.5,35.55,146200.0,17.6271,17.6519,17.6221,17.6469,146200.0
2011-06-09 11:45:00,35.55,35.56,35.54,35.56,300600.0,17.6469,17.6519,17.6419,17.6519,300600.0
2011-06-09 11:50:00,35.57,35.62,35.55,35.61,279700.0,17.6568,17.6817,17.6469,17.6767,279700.0
2011-06-09 11:55:00,35.62,35.63,35.6,35.61,226000.0,17.6817,17.6866,17.6717,17.6767,226000.0
2011-06-09 12:00:00,35.62,35.63,35.61,35.63,54600.0,17.6817,17.6866,17.6767,17.6866,54600.0
2011-06-09 12:05:00,35.63,35.67,35.61,35.65,190400.0,17.6866,17.7065,17.6767,17.6965,190400.0
2011-06-09 12:10:00,35.65,35.7,35.65,35.67,190900.0,17.6965,17.7214,17.6965,17.7065,190900.0
2011-06-09 12:15:00,35.66,35.68,35.66,35.68,94600.0,17.7015,17.7114,17.7015,17.7114,94600.0
2011-06-09 12:20:00,35.68,35.68,35.66,35.67,67200.0,17.7114,17.7114,17.7015,17.7065,67200.0
2011-06-09 12:25:00,35.68,35.74,35.68,35.72,114500.0,17.7114,17.7412,17.7114,17.7313,114500.0
2011-06-09 12:30:00,35.72,35.73,35.72,35.72,53100.0,17.7313,17.7363,17.7313,17.7313,53100.0
2011-06-09 12:35:00,35.72,35.74,35.72,35.74,76600.0,17.7313,17.7412,17.7313,17.7412,76600.0
2011-06-09 12:40:00,35.73,35.75,35.73,35.75,102600.0,17.7363,17.7462,17.7363,17.7462,102600.0
2011-06-09 12:45:00,35.75,35.77,35.74,35.75,105200.0,17.7462,17.7561,17.7412,17.7462,105200.0
2011-06-09 12:50:00,35.75,35.76,35.75,35.75,45500.0,17.7462,17.7512,17.7462,17.7462,45500.0
2011-06-09 12:55:00,35.76,35.76,35.7,35.7,96800.0,17.7512,17.7512,17.7214,17.7214,96800.0
2011-06-09 13:00:00,35.71,35.72,35.69,35.69,138300.0,17.7263,17.7313,17.7164,17.7164,138300.0
2011-06-09 13:05:00,35.69,35.72,35.69,35.72,51600.0,17.7164,17.7313,17.7164,17.7313,51600.0
2011-06-09 13:10:00,35.72,35.72,35.68,35.72,100000.0,17.7313,17.7313,17.7114,17.7313,100000.0
2011-06-09 13:15:00,35.72,35.73,35.71,35.73,51100.0,17.7313,17.7363,17.7263,17.7363,51100.0
2011-06-09 13:20:00,35.73,35.73,35.72,35.72,45200.0,17.7363,17.7363,17.7313,17.7313,45200.0
2011-06-09 13:25:00,35.73,35.73,35.7,35.71,63600.0,17.7363,17.7363,17.7214,17.7263,63600.0
2011-06-09 13:30:00,35.71,35.72,35.7,35.7,88700.0,17.7263,17.7313,17.7214,17.7214,88700.0
2011-06-09 13:35:00,35.7,35.72,35.7,35.7,78400.0,17.7214,17.7313,17.7214,17.7214,78400.0
2011-06-09 13:40:00,35.71,35.71,35.7,35.71,32000.0,17.7263,17.7263,17.7214,17.7263,32000.0
2011-06-09 13:45:00,35.71,35.71,35.7,35.7,43000.0,17.7263,17.7263,17.7214,17.7214,43000.0
2011-06-09 13:50:00,35.7,35.74,35.7,35.74,76900.0,17.7214,17.7412,17.7214,17.7412,76900.0
2011-06-09 13:55:00,35.74,35.74,35.7,35.7,78800.0,17.7412,17.7412,17.7214,17.7214,78800.0
2011-06-09 14:00:00,35.7,35.73,35.69,35.72,100500.0,17.7214,17.7363,17.7164,17.7313,100500.0
2011-06-09 14:05:00,35.72,35.72,35.67,35.67,78200.0,17.7313,17.7313,17.7065,17.7065,78200.0
2011-06-09 14:10:00,35.67,35.7,35.67,35.69,88500.0,17.7065,17.7214,17.7065,17.7164,88500.0
2011-06-09 14:15:00,35.69,35.7,35.68,35.69,70000.0,17.7164,17.7214,17.7114,17.7164,70000.0
2011-06-09 14:20:00,35.69,35.69,35.68,35.68,40100.0,17.7164,17.7164,17.7114,17.7114,40100.0
2011-06-09 14:25:00,35.68,35.69,35.68,35.68,44200.0,17.7114,17.7164,17.7114,17.7114,44200.0
2011-06-09 14:30:00,35.69,35.69,35.68,35.69,50400.0,17.7164,17.7164,17.7114,17.7164,50400.0
2011-06-09 14:35:00,35.68,35.69,35.68,35.68,35500.0,17.7114,17.7164,17.7114,17.7114,35500.0
2011-06-09 14:40:00,35.68,35.69,35.68,35.68,42100.0,17.7114,17.7164,17.7114,17.7114,42100.0
2011-06-09 14:45:00,35.69,35.69,35.68,35.69,52300.0,17.7164,17.7164,17.7114,17.7164,52300.0
2011-06-09 14:50:00,35.69,35.73,35.68,35.71,134300.0,17.7164,17.7363,17.7114,17.7263,134300.0
2011-06-09 14:55:00,35.72,35.72,35.7,35.7,148800.0,17.7313,17.7313,17.7214,17.7214,148800.0
2011-06-09 15:00:00,35.7,35.71,35.69,35.7,91200.0,17.7214,17.7263,17.7164,17.7214,91200.0
2011-06-09 15:05:00,35.71,35.71,35.69,35.7,59600.0,17.7263,17.7263,17.7164,17.7214,59600.0
2011-06-09 15:10:00,35.7,35.7,35.68,35.68,75300.0,17.7214,17.7214,17.7114,17.7114,75300.0
2011-06-09 15:15:00,35.68,35.69,35.66,35.67,99500.0,17.7114,17.7164,17.7015,17.7065,99500.0
2011-06-09 15:20:00,35.67,35.68,35.64,35.64,116000.0,17.7065,17.7114,17.6916,17.6916,116000.0
2011-06-09 15:25:00,35.65,35.65,35.63,35.64,80600.0,17.6965,17.6965,17.6866,17.6916,80600.0
2011-06-09 15:30:00,35.63,35.67,35.61,35.61,301600.0,17.6866,17.7065,17.6767,17.6767,301600.0
2011-06-09 15:35:00,35.61,35.65,35.61,35.62,202800.0,17.6767,17.6965,17.6767,17.6817,202800.0
2011-06-09 15:40:00,35.61,35.65,35.59,35.64,264400.0,17.6767,17.6965,17.6668,17.6916,264400.0
2011-06-09 15:45:00,35.63,35.63,35.58,35.59,475800.0,17.6866,17.6866,17.6618,17.6668,475800.0
2011-06-09 15:50:00,35.6,35.6,35.57,35.6,534300.0,17.6717,17.6717,17.6568,17.6717,534300.0
2011-06-09 15:55:00,35.6,35.67,35.59,35.66,1081800.0,17.6717,17.7065,17.6668,17.7015,1081800.0
2011-06-10 09:30:00,35.48,35.58,35.46,35.49,288000.0,17.6122,17.6618,17.6022,17.6171,288000.0
2011-06-10 09:35:00,35.48,35.51,35.41,35.43,207800.0,17.6122,17.6271,17.5774,17.5873,207800.0
2011-06-10 09:40:00,35.43,35.51,35.38,35.48,181700.0,17.5873,17.6271,17.5625,17.6122,181700.0
2011-06-10 09:45:00,35.47,35.51,35.45,35.49,67400.0,17.6072,17.6271,17.5973,17.6171,67400.0
2011-06-10 09:50:00,35.48,35.48,35.35,35.41,136100.0,17.6122,17.6122,17.5476,17.5774,136100.0
2011-06-10 09:55:00,35.41,35.45,35.36,35.41,116500.0,17.5774,17.5973,17.5526,17.5774,116500.0
2011-06-10 10:00:00,35.41,35.41,35.34,35.38,114700.0,17.5774,17.5774,17.5427,17.5625,114700.0
2011-06-10 10:05:00,35.38,35.38,35.31,35.32,139700.0,17.5625,17.5625,17.5278,17.5327,139700.0
2011-06-10 10:10:00,35.32,35.4,35.32,35.39,97800.0,17.5327,17.5724,17.5327,17.5675,97800.0
2011-06-10 10:15:00,35.39,35.42,35.38,35.41,48500.0,17.5675,17.5824,17.5625,17.5774,48500.0
2011-06-10 10:20:00,35.42,35.42,35.33,35.36,95200.0,17.5824,17.5824,17.5377,17.5526,95200.0
2011-06-10 10:25:00,35.35,35.43,35.34,35.43,96900.0,17.5476,17.5873,17.5427,17.5873,96900.0
2011-06-10 10:30:00,35.43,35.44,35.37,35.41,103600.0,17.5873,17.5923,17.5576,17.5774,103600.0
2011-06-10 10:35:00,35.41,35.42,35.34,35.36,160100.0,17.5774,17.5824,17.5427,17.5526,160100.0
2011-06-10 10:40:00,35.36,35.38,35.32,35.37,185600.0,17.5526,17.5625,17.5327,17.5576,185600.0
2011-06-10 10:45:00,35.37,35.37,35.32,35.37,121300.0,17.5576,17.5576,17.5327,17.5576,121300.0
2011-06-10 10:50:00,35.37,35.37,35.28,35.33,298500.0,17.5576,17.5576,17.5129,17.5377,298500.0
2011-06-10 10:55:00,35.33,35.33,35.26,35.32,124600.0,17.5377,17.5377,17.503,17.5327,124600.0
2011-06-10 11:00:00,35.3,35.33,35.27,35.28,83300.0,17.5228,17.5377,17.5079,17.5129,83300.0
2011-06-10 11:05:00,35.28,35.32,35.27,35.31,105700.0,17.5129,17.5327,17.5079,17.5278,105700.0
2011-06-10 11:10:00,35.31,35.32,35.27,35.29,91700.0,17.5278,17.5327,17.5079,17.5178,91700.0
2011-06-10 11:15:00,35.29,35.32,35.28,35.32,100700.0,17.5178,17.5327,17.5129,17.5327,100700.0
2011-06-10 11:20:00,35.32,35.35,35.31,35.34,112200.0,17.5327,17.5476,17.5278,17.5427,112200.0
2011-06-10 11:25:00,35.34,35.35,35.33,35.33,61100.0,17.5427,17.5476,17.5377,17.5377,61100.0
2011-06-10 11:30:00,35.33,35.35,35.32,35.34,122300.0,17.5377,17.5476,17.5327,17.5427,122300.0
2011-06-10 11:35:00,35.34,35.41,35.34,35.4,264900.0,17.5427,17.5774,17.5427,17.5724,264900.0
2011-06-10 11:40:00,35.39,35.45,35.39,35.45,66000.0,17.5675,17.5973,17.5675,17.5973,66000.0
2011-06-10 11:45:00,35.45,35.45,35.41,35.43,97400.0,17.5973,17.5973,17.5774,17.5873,97400.0
2011-06-10 11:50:00,35.44,35.46,35.41,35.45,84700.0,17.5923,17.6022,17.5774,17.5973,84700.0
2011-06-10 11:55:00,35.45,35.45,35.44,35.45,38100.0,17.5973,17.5973,17.5923,17.5973,38100.0
2011-06-10 12:00:00,35.45,35.49,35.44,35.48,140900.0,17.5973,17.6171,17.5923,17.6122,140900.0
2011-06-10 12:05:00,35.49,35.49,35.44,35.45,96000.0,17.6171,17.6171,17.5923,17.5973,96000.0
2011-06-10 12:10:00,35.46,35.46,35.4,35.4,81000.0,17.6022,17.6022,17.5724,17.5724,81000.0
2011-06-10 12:15:00,35.4,35.44,35.4,35.42,66100.0,17.5724,17.5923,17.5724,17.5824,66100.0
2011-06-10 12:20:00,35.43,35.48,35.42,35.47,44200.0,17.5873,17.6122,17.5824,17.6072,44200.0
2011-06-10 12:25:00,35.47,35.47,35.42,35.43,70600.0,17.6072,17.6072,17.5824,17.5873,70600.0
2011-06-10 12:30:00,35.43,35.44,35.4,35.42,98600.0,17.5873,17.5923,17.5724,17.5824,98600.0
2011-06-10 12:35:00,35.42,35.42,35.38,35.38,123900.0,17.5824,17.5824,17.5625,17.5625,123900.0
2011-06-10 12:40:00,35.38,35.39,35.37,35.38,64700.0,17.5625,17.5675,17.5576,17.5625,64700.0
2011-06-10 12:45:00,35.38,35.41,35.37,35.37,65800.0,17.5625,17.5774,17.5576,17.5576,65800.0
2011-06-10 12:50:00,35.38,35.39,35.36,35.39,57600.0,17.5625,17.5675,17.5526,17.5675,57600.0
2011-06-10 12:55:00,35.39,35.39,35.38,35.39,35700.0,17.5675,17.5675,17.5625,17.5675,35700.0
2011-06-10 13:00:00,35.38,35.39,35.34,35.37,75900.0,17.5625,17.5675,17.5427,17.5576,75900.0
2011-06-10 13:05:00,35.38,35.39,35.36,35.38,51900.0,17.5625,17.5675,17.5526,17.5625,51900.0
2011-06-10 13:10:00,35.37,35.38,35.33,35.34,72900.0,17.5576,17.5625,17.5377,17.5427,72900.0
2011-06-10 13:15:00,35.34,35.35,35.33,35.35,44200.0,17.5427,17.5476,17.5377,17.5476,44200.0
2011-06-10 13:20:00,35.35,35.37,35.34,35.37,55700.0,17.5476,17.5576,17.5427,17.5576,55700.0
2011-06-10 13:25:00,35.37,35.4,35.36,35.4,68200.0,17.5576,17.5724,17.5526,17.5724,68200.0
2011-06-10 13:30:00,35.4,35.4,35.39,35.39,29100.0,17.5724,17.5724,17.5675,17.5675,29100.0
2011-06-10 13:35:00,35.39,35.4,35.3,35.31,146400.0,17.5675,17.5724,17.5228,17.5278,146400.0
2011-06-10 13:40:00,35.31,35.32,35.28,35.28,87900.0,17.5278,17.5327,17.5129,17.5129,87900.0
2011-06-10 13:45:00,35.27,35.3,35.26,35.28,145100.0,17.5079,17.5228,17.503,17.5129,145100.0
2011-06-10 13:50:00,35.28,35.29,35.26,35.27,72000.0,17.5129,17.5178,17.503,17.5079,72000.0
2011-06-10 13:55:00,35.27,35.27,35.21,35.22,238300.0,17.5079,17.5079,17.4781,17.4831,238300.0
2011-06-10 14:00:00,35.22,35.26,35.21,35.26,207200.0,17.4831,17.503,17.4781,17.503,207200.0
2011-06-10 14:05:00,35.27,35.3,35.25,35.27,263200.0,17.5079,17.5228,17.498,17.5079,263200.0
2011-06-10 14:10:00,35.28,35.29,35.23,35.28,287100.0,17.5129,17.5178,17.4881,17.5129,287100.0
2011-06-10 14:15:00,35.27,35.28,35.22,35.23,227200.0,17.5079,17.5129,17.4831,17.4881,227200.0
2011-06-10 14:20:00,35.23,35.25,35.18,35.2,320600.0,17.4881,17.498,17.4632,17.4732,320600.0
2011-06-10 14:25:00,35.2,35.25,35.2,35.23,176300.0,17.4732,17.498,17.4732,17.4881,176300.0
2011-06-10 14:30:00,35.23,35.25,35.21,35.21,147700.0,17.4881,17.498,17.4781,17.4781,147700.0
2011-06-10 14:35:00,35.21,35.25,35.2,35.24,71600.0,17.4781,17.498,17.4732,17.493,71600.0
2011-06-10 14:40:00,35.24,35.26,35.21,35.23,159400.0,17.493,17.503,17.4781,17.4881,159400.0
2011-06-10 14:45:00,35.22,35.23,35.2,35.22,91800.0,17.4831,17.4881,17.4732,17.4831,91800.0
2011-06-10 14:50:00,35.22,35.23,35.21,35.22,100300.0,17.4831,17.4881,17.4781,17.4831,100300.0
2011-06-10 14:55:00,35.23,35.28,35.22,35.27,198300.0,17.4881,17.5129,17.4831,17.5079,198300.0
2011-06-10 15:00:00,35.28,35.36,35.28,35.35,342600.0,17.5129,17.5526,17.5129,17.5476,342600.0
2011-06-10 15:05:00,35.36,35.38,35.32,35.35,171800.0,17.5526,17.5625,17.5327,17.5476,171800.0
2011-06-10 15:10:00,35.35,35.36,35.3,35.3,99900.0,17.5476,17.5526,17.5228,17.5228,99900.0
2011-06-10 15:15:00,35.3,35.34,35.3,35.3,123700.0,17.5228,17.5427,17.5228,17.5228,123700.0
2011-06-10 15:20:00,35.3,35.32,35.29,35.32,80800.0,17.5228,17.5327,17.5178,17.5327,80800.0
2011-06-10 15:25:00,35.32,35.34,35.29,35.31,196800.0,17.5327,17.5427,17.5178,17.5278,196800.0
2011-06-10 15:30:00,35.32,35.34,35.29,35.33,153000.0,17.5327,17.5427,17.5178,17.5377,153000.0
2011-06-10 15:35:00,35.33,35.33,35.24,35.26,185900.0,17.5377,17.5377,17.493,17.503,185900.0
2011-06-10 15:40:00,35.26,35.28,35.23,35.23,215500.0,17.503,17.5129,17.4881,17.4881,215500.0
2011-06-10 15:45:00,35.23,35.24,35.18,35.21,298000.0,17.4881,17.493,17.4632,17.4781,298000.0
2011-06-10 15:50:00,35.21,35.22,35.17,35.17,350700.0,17.4781,17.4831,17.4583,17.4583,350700.0
2011-06-10 15:55:00,35.18,35.26,35.17,35.22,786700.0,17.4632,17.503,17.4583,17.4831,786700.0
2011-06-13 09:30:00,35.23,35.42,35.23,35.4,311500.0,17.4881,17.5824,17.4881,17.5724,311500.0
2011-06-13 09:35:00,35.4,35.44,35.36,35.41,287300.0,17.5724,17.5923,17.5526,17.5774,287300.0
2011-06-13 09:40:00,35.41,35.48,35.41,35.45,131400.0,17.5774,17.6122,17.5774,17.5973,131400.0
2011-06-13 09:45:00,35.46,35.47,35.41,35.41,88500.0,17.6022,17.6072,17.5774,17.5774,88500.0
2011-06-13 09:50:00,35.42,35.47,35.4,35.44,99300.0,17.5824,17.6072,17.5724,17.5923,99300.0
2011-06-13 09:55:00,35.44,35.46,35.43,35.46,56900.0,17.5923,17.6022,17.5873,17.6022,56900.0
2011-06-13 10:00:00,35.46,35.48,35.38,35.43,170600.0,17.6022,17.6122,17.5625,17.5873,170600.0
2011-06-13 10:05:00,35.42,35.47,35.41,35.46,108400.0,17.5824,17.6072,17.5774,17.6022,108400.0
2011-06-13 10:10:00,35.46,35.48,35.44,35.47,83700.0,17.6022,17.6122,17.5923,17.6072,83700.0
2011-06-13 10:15:00,35.47,35.48,35.45,35.47,96700.0,17.6072,17.6122,17.5973,17.6072,96700.0
2011-06-13 10:20:00,35.47,35.5,35.45,35.47,123200.0,17.6072,17.6221,17.5973,17.6072,123200.0
2011-06-13 10:25:00,35.48,35.48,35.43,35.44,70300.0,17.6122,17.6122,17.5873,17.5923,70300.0
2011-06-13 10:30:00,35.45,35.45,35.41,35.45,92100.0,17.5973,17.5973,17.5774,17.5973,92100.0
2011-06-13 10:35:00,35.44,35.46,35.42,35.43,61400.0,17.5923,17.6022,17.5824,17.5873,61400.0
2011-06-13 10:40:00,35.44,35.45,35.42,35.43,81600.0,17.5923,17.5973,17.5824,17.5873,81600.0
2011-06-13 10:45:00,35.43,35.47,35.42,35.45,64600.0,17.5873,17.6072,17.5824,17.5973,64600.0
2011-06-13 10:50:00,35.45,35.48,35.45,35.45,53700.0,17.5973,17.6122,17.5973,17.5973,53700.0
2011-06-13 10:55:00,35.46,35.46,35.41,35.44,97000.0,17.6022,17.6022,17.5774,17.5923,97000.0
2011-06-13 11:00:00,35.43,35.45,35.41,35.42,70900.0,17.5873,17.5973,17.5774,17.5824,70900.0
2011-06-13 11:05:00,35.41,35.42,35.37,35.38,118600.0,17.5774,17.5824,17.5576,17.5625,118600.0
2011-06-13 11:10:00,35.37,35.4,35.36,35.4,60800.0,17.5576,17.5724,17.5526,17.5724,60800.0
2011-06-13 11:15:00,35.4,35.4,35.38,35.39,40200.0,17.5724,17.5724,17.5625,17.5675,40200.0
2011-06-13 11:20:00,35.4,35.44,35.39,35.44,51700.0,17.5724,17.5923,17.5675,17.5923,51700.0
2011-06-13 11:25:00,35.44,35.44,35.4,35.4,80900.0,17.5923,17.5923,17.5724,17.5724,80900.0
2011-06-13 11:30:00,35.4,35.41,35.4,35.41,30100.0,17.5724,17.5774,17.5724,17.5774,30100.0
2011-06-13 11:35:00,35.4,35.46,35.4,35.46,51700.0,17.5724,17.6022,17.5724,17.6022,51700.0
2011-06-13 11:40:00,35.45,35.49,35.45,35.47,58300.0,17.5973,17.6171,17.5973,17.6072,58300.0
2011-06-13 11:45:00,35.47,35.47,35.43,35.45,97600.0,17.6072,17.6072,17.5873,17.5973,97600.0
2011-06-13 11:50:00,35.45,35.46,35.43,35.44,56500.0,17.5973,17.6022,17.5873,17.5923,56500.0
2011-06-13 11:55:00,35.44,35.45,35.43,35.45,45400.0,17.5923,17.5973,17.5873,17.5973,45400.0
2011-06-13 12:00:00,35.45,35.48,35.44,35.46,112500.0,17.5973,17.6122,17.5923,17.6022,112500.0
2011-06-13 12:05:00,35.46,35.49,35.46,35.46,40400.0,17.6022,17.6171,17.6022,17.6022,40400.0
2011-06-13 12:10:00,35.47,35.49,35.46,35.49,44100.0,17.6072,17.6171,17.6022,17.6171,44100.0
2011-06-13 12:15:00,35.49,35.5,35.47,35.48,80700.0,17.6171,17.6221,17.6072,17.6122,80700.0
2011-06-13 12:20:00,35.49,35.5,35.46,35.47,83700.0,17.6171,17.6221,17.6022,17.6072,83700.0
2011-06-13 12:25:00,35.46,35.49,35.44,35.46,148800.0,17.6022,17.6171,17.5923,17.6022,148800.0
2011-06-13 12:30:00,35.47,35.51,35.47,35.51,100400.0,17.6072,17.6271,17.6072,17.6271,100400.0
2011-06-13 12:35:00,35.5,35.52,35.48,35.51,72900.0,17.6221,17.632,17.6122,17.6271,72900.0
2011-06-13 12:40:00,35.51,35.52,35.48,35.51,64400.0,17.6271,17.632,17.6122,17.6271,64400.0
2011-06-13 12:45:00,35.51,35.52,35.5,35.52,63900.0,17.6271,17.632,17.6221,17.632,63900.0
2011-06-13 12:50:00,35.51,35.53,35.51,35.53,60000.0,17.6271,17.637,17.6271,17.637,60000.0
2011-06-13 12:55:00,35.53,35.53,35.52,35.52,38700.0,17.637,17.637,17.632,17.632,38700.0
2011-06-13 13:00:00,35.52,35.53,35.46,35.48,179100.0,17.632,17.637,17.6022,17.6122,179100.0
2011-06-13 13:05:00,35.47,35.48,35.43,35.45,86000.0,17.6072,17.6122,17.5873,17.5973,86000.0
2011-06-13 13:10:00,35.46,35.47,35.44,35.44,98200.0,17.6022,17.6072,17.5923,17.5923,98200.0
2011-06-13 13:15:00,35.44,35.5,35.44,35.49,108900.0,17.5923,17.6221,17.5923,17.6171,108900.0
2011-06-13 13:20:00,35.49,35.53,35.49,35.52,108100.0,17.6171,17.637,17.6171,17.632,108100.0
2011-06-13 13:25:00,35.51,35.53,35.5,35.52,59500.0,17.6271,17.637,17.6221,17.632,59500.0
2011-06-13 13:30:00,35.51,35.54,35.51,35.52,73300.0,17.6271,17.6419,17.6271,17.632,73300.0
2011-06-13 13:35:00,35.52,35.52,35.5,35.51,60700.0,17.632,17.632,17.6221,17.6271,60700.0
2011-06-13 13:40:00,35.52,35.52,35.5,35.5,96000.0,17.632,17.632,17.6221,17.6221,96000.0
2011-06-13 13:45:00,35.51,35.52,35.49,35.5,64600.0,17.6271,17.632,17.6171,17.6221,64600.0
2011-06-13 13:50:00,35.51,35.58,35.51,35.56,117400.0,17.6271,17.6618,17.6271,17.6519,117400.0
2011-06-13 13:55:00,35.56,35.62,35.55,35.62,159400.0,17.6519,17.6817,17.6469,17.6817,159400.0
2011-06-13 14:00:00,35.62,35.67,35.59,35.66,155500.0,17.6817,17.7065,17.6668,17.7015,155500.0
2011-06-13 14:05:00,35.66,35.7,35.64,35.66,159300.0,17.7015,17.7214,17.6916,17.7015,159300.0
2011-06-13 14:10:00,35.66,35.72,35.65,35.7,229200.0,17.7015,17.7313,17.6965,17.7214,229200.0
2011-06-13 14:15:00,35.7,35.71,35.68,35.71,389100.0,17.7214,17.7263,17.7114,17.7263,389100.0
2011-06-13 14:20:00,35.7,35.76,35.69,35.76,149100.0,17.7214,17.7512,17.7164,17.7512,149100.0
2011-06-13 14:25:00,35.76,35.76,35.72,35.73,139700.0,17.7512,17.7512,17.7313,17.7363,139700.0
2011-06-13 14:30:00,35.74,35.74,35.7,35.7,129900.0,17.7412,17.7412,17.7214,17.7214,129900.0
2011-06-13 14:35:00,35.71,35.74,35.7,35.72,210400.0,17.7263,17.7412,17.7214,17.7313,210400.0
2011-06-13 14:40:00,35.72,35.74,35.7,35.74,138600.0,17.7313,17.7412,17.7214,17.7412,138600.0
2011-06-13 14:45:00,35.74,35.81,35.73,35.8,259400.0,17.7412,17.776,17.7363,17.771,259400.0
2011-06-13 14:50:00,35.8,35.82,35.77,35.78,192700.0,17.771,17.7809,17.7561,17.7611,192700.0
2011-06-13 14:55:00,35.77,35.79,35.71,35.74,180000.0,17.7561,17.766,17.7263,17.7412,180000.0
2011-06-13 15:00:00,35.74,35.74,35.71,35.73,139000.0,17.7412,17.7412,17.7263,17.7363,139000.0
2011-06-13 15:05:00,35.72,35.77,35.72,35.75,210300.0,17.7313,17.7561,17.7313,17.7462,210300.0
2011-06-13 15:10:00,35.74,35.75,35.72,35.73,125000.0,17.7412,17.7462,17.7313,17.7363,125000.0
2011-06-13 15:15:00,35.74,35.75,35.7,35.75,369100.0,17.7412,17.7462,17.7214,17.7462,369100.0
2011-06-13 15:20:00,35.75,35.75,35.73,35.73,107200.0,17.7462,17.7462,17.7363,17.7363,107200.0
2011-06-13 15:25:00,35.74,35.77,35.73,35.76,126700.0,17.7412,17.7561,17.7363,17.7512,126700.0
2011-06-13 15:30:00,35.75,35.75,35.71,35.73,255000.0,17.7462,17.7462,17.7263,17.7363,255000.0
2011-06-13 15:35:00,35.74,35.74,35.7,35.71,120500.0,17.7412,17.7412,17.7214,17.7263,120500.0
2011-06-13 15:40:00,35.71,35.75,35.7,35.73,338300.0,17.7263,17.7462,17.7214,17.7363,338300.0
2011-06-13 15:45:00,35.73,35.73,35.66,35.69,373500.0,17.7363,17.7363,17.7015,17.7164,373500.0
2011-06-13 15:50:00,35.68,35.72,35.68,35.69,251200.0,17.7114,17.7313,17.7114,17.7164,251200.0
2011-06-13 15:55:00,35.69,35.7,35.63,35.64,641100.0,17.7164,17.7214,17.6866,17.6916,641100.0
2011-06-14 09:30:00,35.81,35.89,35.77,35.8,371100.0,17.776,17.8157,17.7561,17.771,371100.0
2011-06-14 09:35:00,35.81,35.87,35.8,35.84,163100.0,17.776,17.8058,17.771,17.7909,163100.0
2011-06-14 09:40:00,35.85,35.89,35.82,35.84,189200.0,17.7958,17.8157,17.7809,17.7909,189200.0
2011-06-14 09:45:00,35.84,35.87,35.83,35.85,181900.0,17.7909,17.8058,17.7859,17.7958,181900.0
2011-06-14 09:50:00,35.86,35.87,35.8,35.81,87300.0,17.8008,17.8058,17.771,17.776,87300.0
2011-06-14 09:55:00,35.81,35.83,35.76,35.78,132100.0,17.776,17.7859,17.7512,17.7611,132100.0
2011-06-14 10:00:00,35.77,35.79,35.73,35.73,217100.0,17.7561,17.766,17.7363,17.7363,217100.0
2011-06-14 10:05:00,35.74,35.76,35.7,35.7,134400.0,17.7412,17.7512,17.7214,17.7214,134400.0
2011-06-14 10:10:00,35.7,35.73,35.68,35.7,77300.0,17.7214,17.7363,17.7114,17.7214,77300.0
2011-06-14 10:15:00,35.69,35.7,35.65,35.7,104900.0,17.7164,17.7214,17.6965,17.7214,104900.0
2011-06-14 10:20:00,35.69,35.72,35.67,35.68,111600.0,17.7164,17.7313,17.7065,17.7114,111600.0
2011-06-14 10:25:00,35.68,35.72,35.68,35.7,98600.0,17.7114,17.7313,17.7114,17.7214,98600.0
2011-06-14 10:30:00,35.69,35.73,35.69,35.71,158800.0,17.7164,17.7363,17.7164,17.7263,158800.0
2011-06-14 10:35:00,35.71,35.76,35.7,35.75,199600.0,17.7263,17.7512,17.7214,17.7462,199600.0
2011-06-14 10:40:00,35.75,35.75,35.73,35.74,81200.0,17.7462,17.7462,17.7363,17.7412,81200.0
2011-06-14 10:45:00,35.74,35.77,35.72,35.76,152400.0,17.7412,17.7561,17.7313,17.7512,152400.0
2011-06-14 10:50:00,35.75,35.78,35.75,35.77,130400.0,17.7462,17.7611,17.7462,17.7561,130400.0
2011-06-14 10:55:00,35.77,35.78,35.72,35.73,136100.0,17.7561,17.7611,17.7313,17.7363,136100.0
2011-06-14 11:00:00,35.73,35.73,35.72,35.72,34700.0,17.7363,17.7363,17.7313,17.7313,34700.0
2011-06-14 11:05:00,35.72,35.73,35.69,35.7,109300.0,17.7313,17.7363,17.7164,17.7214,109300.0
2011-06-14 11:10:00,35.7,35.7,35.68,35.68,90700.0,17.7214,17.7214,17.7114,17.7114,90700.0
2011-06-14 11:15:00,35.67,35.71,35.67,35.69,97800.0,17.7065,17.7263,17.7065,17.7164,97800.0
2011-06-14 11:20:00,35.7,35.72,35.68,35.69,98300.0,17.7214,17.7313,17.7114,17.7164,98300.0
2011-06-14 11:25:00,35.69,35.7,35.66,35.67,85200.0,17.7164,17.7214,17.7015,17.7065,85200.0
2011-06-14 11:30:00,35.66,35.68,35.66,35.68,55000.0,17.7015,17.7114,17.7015,17.7114,55000.0
2011-06-14 11:35:00,35.68,35.72,35.67,35.72,156000.0,17.7114,17.7313,17.7065,17.7313,156000.0
2011-06-14 11:40:00,35.71,35.73,35.7,35.7,86300.0,17.7263,17.7363,17.7214,17.7214,86300.0
2011-06-14 11:45:00,35.7,35.71,35.68,35.69,87500.0,17.7214,17.7263,17.7114,17.7164,87500.0
2011-06-14 11:50:00,35.68,35.7,35.66,35.68,100100.0,17.7114,17.7214,17.7015,17.7114,100100.0
2011-06-14 11:55:00,35.68,35.7,35.66,35.67,273300.0,17.7114,17.7214,17.7015,17.7065,273300.0
2011-06-14 12:00:00,35.67,35.69,35.65,35.69,274600.0,17.7065,17.7164,17.6965,17.7164,274600.0
2011-06-14 12:05:00,35.68,35.7,35.64,35.64,142600.0,17.7114,17.7214,17.6916,17.6916,142600.0
2011-06-14 12:10:00,35.65,35.65,35.6,35.6,110100.0,17.6965,17.6965,17.6717,17.6717,110100.0
2011-06-14 12:15:00,35.61,35.63,35.6,35.6,165200.0,17.6767,17.6866,17.6717,17.6717,165200.0
2011-06-14 12:20:00,35.6,35.62,35.58,35.61,161000.0,17.6717,17.6817,17.6618,17.6767,161000.0
2011-06-14 12:25:00,35.61,35.62,35.6,35.61,81900.0,17.6767,17.6817,17.6717,17.6767,81900.0
2011-06-14 12:30:00,35.61,35.63,35.61,35.61,61000.0,17.6767,17.6866,17.6767,17.6767,61000.0
2011-06-14 12:35:00,35.61,35.63,35.61,35.62,64300.0,17.6767,17.6866,17.6767,17.6817,64300.0
2011-06-14 12:40:00,35.61,35.62,35.59,35.6,147400.0,17.6767,17.6817,17.6668,17.6717,147400.0
2011-06-14 12:45:00,35.6,35.61,35.59,35.6,119500.0,17.6717,17.6767,17.6668,17.6717,119500.0
2011-06-14 12:50:00,35.61,35.61,35.59,35.59,53400.0,17.6767,17.6767,17.6668,17.6668,53400.0
2011-06-14 12:55:00,35.59,35.63,35.59,35.63,159800.0,17.6668,17.6866,17.6668,17.6866,159800.0
2011-06-14 13:00:00,35.63,35.63,35.6,35.6,112900.0,17.6866,17.6866,17.6717,17.6717,112900.0
2011-06-14 13:05:00,35.6,35.61,35.6,35.61,69600.0,17.6717,17.6767,17.6717,17.6767,69600.0
2011-06-14 13:10:00,35.61,35.66,35.6,35.63,183700.0,17.6767,17.7015,17.6717,17.6866,183700.0
2011-06-14 13:15:00,35.63,35.65,35.63,35.65,149300.0,17.6866,17.6965,17.6866,17.6965,149300.0
2011-06-14 13:20:00,35.64,35.67,35.62,35.67,310500.0,17.6916,17.7065,17.6817,17.7065,310500.0
2011-06-14 13:25:00,35.67,35.7,35.66,35.69,184100.0,17.7065,17.7214,17.7015,17.7164,184100.0
2011-06-14 13:30:00,35.68,35.76,35.68,35.75,137000.0,17.7114,17.7512,17.7114,17.7462,137000.0
2011-06-14 13:35:00,35.75,35.76,35.74,35.74,170700.0,17.7462,17.7512,17.7412,17.7412,170700.0
2011-06-14 13:40:00,35.74,35.77,35.74,35.76,98800.0,17.7412,17.7561,17.7412,17.7512,98800.0
2011-06-14 13:45:00,35.76,35.77,35.72,35.72,84000.0,17.7512,17.7561,17.7313,17.7313,84000.0
2011-06-14 13:50:00,35.72,35.73,35.69,35.7,154300.0,17.7313,17.7363,17.7164,17.7214,154300.0
2011-06-14 13:55:00,35.7,35.75,35.7,35.73,120000.0,17.7214,17.7462,17.7214,17.7363,120000.0
2011-06-14 14:00:00,35.74,35.76,35.72,35.74,131000.0,17.7412,17.7512,17.7313,17.7412,131000.0
2011-06-14 14:05:00,35.74,35.74,35.7,35.73,110800.0,17.7412,17.7412,17.7214,17.7363,110800.0
2011-06-14 14:10:00,35.73,35.75,35.71,35.72,69600.0,17.7363,17.7462,17.7263,17.7313,69600.0
2011-06-14 14:15:00,35.71,35.76,35.71,35.76,95200.0,17.7263,17.7512,17.7263,17.7512,95200.0
2011-06-14 14:20:00,35.76,35.76,35.73,35.73,58900.0,17.7512,17.7512,17.7363,17.7363,58900.0
2011-06-14 14:25:00,35.75,35.75,35.73,35.73,119400.0,17.7462,17.7462,17.7363,17.7363,119400.0
2011-06-14 14:30:00,35.74,35.74,35.71,35.73,102900.0,17.7412,17.7412,17.7263,17.7363,102900.0
2011-06-14 14:35:00,35.73,35.74,35.7,35.7,57200.0,17.7363,17.7412,17.7214,17.7214,57200.0
2011-06-14 14:40:00,35.7,35.73,35.67,35.69,538700.0,17.7214,17.7363,17.7065,17.7164,538700.0
2011-06-14 14:45:00,35.69,35.71,35.68,35.7,124600.0,17.7164,17.7263,17.7114,17.7214,124600.0
2011-06-14 14:50:00,35.7,35.7,35.66,35.66,264900.0,17.7214,17.7214,17.7015,17.7015,264900.0
2011-06-14 14:55:00,35.66,35.67,35.65,35.66,90700.0,17.7015,17.7065,17.6965,17.7015,90700.0
2011-06-14 15:00:00,35.66,35.71,35.65,35.68,235400.0,17.7015,17.7263,17.6965,17.7114,235400.0
2011-06-14 15:05:00,35.68,35.69,35.67,35.67,160900.0,17.7114,17.7164,17.7065,17.7065,160900.0
2011-06-14 15:10:00,35.68,35.69,35.66,35.66,215400.0,17.7114,17.7164,17.7015,17.7015,215400.0
2011-06-14 15:15:00,35.67,35.67,35.64,35.64,116500.0,17.7065,17.7065,17.6916,17.6916,116500.0
2011-06-14 15:20:00,35.64,35.68,35.63,35.65,207200.0,17.6916,17.7114,17.6866,17.6965,207200.0
2011-06-14 15:25:00,35.65,35.65,35.61,35.63,150200.0,17.6965,17.6965,17.6767,17.6866,150200.0
2011-06-14 15:30:00,35.62,35.63,35.59,35.6,166200.0,17.6817,17.6866,17.6668,17.6717,166200.0
2011-06-14 15:35:00,35.6,35.61,35.56,35.56,157400.0,17.6717,17.6767,17.6519,17.6519,157400.0
2011-06-14 15:40:00,35.56,35.58,35.52,35.52,319700.0,17.6519,17.6618,17.632,17.632,319700.0
2011-06-14 15:45:00,35.52,35.56,35.5,35.54,355900.0,17.632,17.6519,17.6221,17.6419,355900.0
2011-06-14 15:50:00,35.55,35.55,35.5,35.51,368200.0,17.6469,17.6469,17.6221,17.6271,368200.0
2011-06-14 15:55:00,35.5,35.6,35.5,35.59,1011300.0,17.6221,17.6717,17.6221,17.6668,1011300.0
2011-06-15 09:30:00,35.45,35.49,35.31,35.34,287700.0,17.5973,17.6171,17.5278,17.5427,287700.0
2011-06-15 09:35:00,35.34,35.42,35.32,35.4,120700.0,17.5427,17.5824,17.5327,17.5724,120700.0
2011-06-15 09:40:00,35.39,35.41,35.36,35.39,131100.0,17.5675,17.5774,17.5526,17.5675,131100.0
2011-06-15 09:45:00,35.39,35.42,35.38,35.4,59600.0,17.5675,17.5824,17.5625,17.5724,59600.0
2011-06-15 09:50:00,35.4,35.4,35.36,35.38,80500.0,17.5724,17.5724,17.5526,17.5625,80500.0
2011-06-15 09:55:00,35.37,35.39,35.35,35.36,57200.0,17.5576,17.5675,17.5476,17.5526,57200.0
2011-06-15 10:00:00,35.35,35.42,35.33,35.39,110700.0,17.5476,17.5824,17.5377,17.5675,110700.0
2011-06-15 10:05:00,35.39,35.46,35.39,35.45,132400.0,17.5675,17.6022,17.5675,17.5973,132400.0
2011-06-15 10:10:00,35.45,35.47,35.41,35.41,120600.0,17.5973,17.6072,17.5774,17.5774,120600.0
2011-06-15 10:15:00,35.42,35.49,35.4,35.46,231400.0,17.5824,17.6171,17.5724,17.6022,231400.0
2011-06-15 10:20:00,35.46,35.47,35.41,35.43,119900.0,17.6022,17.6072,17.5774,17.5873,119900.0
2011-06-15 10:25:00,35.44,35.44,35.42,35.44,41800.0,17.5923,17.5923,17.5824,17.5923,41800.0
2011-06-15 10:30:00,35.43,35.44,35.41,35.43,57900.0,17.5873,17.5923,17.5774,17.5873,57900.0
2011-06-15 10:35:00,35.43,35.46,35.42,35.46,120300.0,17.5873,17.6022,17.5824,17.6022,120300.0
2011-06-15 10:40:00,35.46,35.47,35.42,35.45,96600.0,17.6022,17.6072,17.5824,17.5973,96600.0
2011-06-15 10:45:00,35.46,35.53,35.45,35.52,105500.0,17.6022,17.637,17.5973,17.632,105500.0
2011-06-15 10:50:00,35.53,35.6,35.53,35.57,254900.0,17.637,17.6717,17.637,17.6568,254900.0
2011-06-15 10:55:00,35.58,35.6,35.55,35.56,81100.0,17.6618,17.6717,17.6469,17.6519,81100.0
2011-06-15 11:00:00,35.56,35.58,35.5,35.51,93100.0,17.6519,17.6618,17.6221,17.6271,93100.0
2011-06-15 11:05:00,35.51,35.52,35.44,35.49,379300.0,17.6271,17.632,17.5923,17.6171,379300.0
2011-06-15 11:10:00,35.49,35.56,35.46,35.53,168200.0,17.6171,17.6519,17.6022,17.637,168200.0
2011-06-15 11:15:00,35.53,35.54,35.5,35.51,57400.0,17.637,17.6419,17.6221,17.6271,57400.0
2011-06-15 11:20:00,35.51,35.58,35.49,35.5,180700.0,17.6271,17.6618,17.6171,17.6221,180700.0
2011-06-15 11:25:00,35.51,35.54,35.48,35.53,100500.0,17.6271,17.6419,17.6122,17.637,100500.0
2011-06-15 11:30:00,35.52,35.52,35.49,35.49,133900.0,17.632,17.632,17.6171,17.6171,133900.0
2011-06-15 11:35:00,35.5,35.54,35.42,35.43,152900.0,17.6221,17.6419,17.5824,17.5873,152900.0
2011-06-15 11:40:00,35.43,35.46,35.36,35.37,290100.0,17.5873,17.6022,17.5526,17.5576,290100.0
2011-06-15 11:45:00,35.36,35.39,35.33,35.36,149800.0,17.5526,17.5675,17.5377,17.5526,149800.0
2011-06-15 11:50:00,35.36,35.39,35.31,35.37,218100.0,17.5526,17.5675,17.5278,17.5576,218100.0
2011-06-15 11:55:00,35.37,35.39,35.34,35.37,166100.0,17.5576,17.5675,17.5427,17.5576,166100.0
2011-06-15 12:00:00,35.36,35.44,35.35,35.44,105300.0,17.5526,17.5923,17.5476,17.5923,105300.0
2011-06-15 12:05:00,35.43,35.44,35.4,35.41,76200.0,17.5873,17.5923,17.5724,17.5774,76200.0
2011-06-15 12:10:00,35.42,35.43,35.4,35.4,45400.0,17.5824,17.5873,17.5724,17.5724,45400.0
2011-06-15 12:15:00,35.4,35.41,35.31,35.31,78200.0,17.5724,17.5774,17.5278,17.5278,78200.0
2011-06-15 12:20:00,35.31,35.33,35.25,35.26,186200.0,17.5278,17.5377,17.498,17.503,186200.0
2011-06-15 12:25:00,35.25,35.31,35.19,35.31,238800.0,17.498,17.5278,17.4682,17.5278,238800.0
2011-06-15 12:30:00,35.32,35.32,35.28,35.31,66100.0,17.5327,17.5327,17.5129,17.5278,66100.0
2011-06-15 12:35:00,35.31,35.34,35.3,35.3,58900.0,17.5278,17.5427,17.5228,17.5228,58900.0
2011-06-15 12:40:00,35.31,35.32,35.24,35.25,112400.0,17.5278,17.5327,17.493,17.498,112400.0
2011-06-15 12:45:00,35.24,35.25,35.21,35.21,85900.0,17.493,17.498,17.4781,17.4781,85900.0
2011-06-15 12:50:00,35.21,35.22,35.19,35.19,83400.0,17.4781,17.4831,17.4682,17.4682,83400.0
2011-06-15 12:55:00,35.19,35.2,35.15,35.16,192900.0,17.4682,17.4732,17.4484,17.4533,192900.0
2011-06-15 13:00:00,35.16,35.2,35.16,35.19,155000.0,17.4533,17.4732,17.4533,17.4682,155000.0
2011-06-15 13:05:00,35.19,35.19,35.13,35.13,191800.0,17.4682,17.4682,17.4384,17.4384,191800.0
2011-06-15 13:10:00,35.14,35.15,35.1,35.13,135000.0,17.4434,17.4484,17.4235,17.4384,135000.0
2011-06-15 13:15:00,35.13,35.14,35.1,35.1,59200.0,17.4384,17.4434,17.4235,17.4235,59200.0
2011-06-15 13:20:00,35.1,35.1,35.03,35.04,451200.0,17.4235,17.4235,17.3888,17.3937,451200.0
2011-06-15 13:25:00,35.04,35.06,35.04,35.05,90000.0,17.3937,17.4037,17.3937,17.3987,90000.0
2011-06-15 13:30:00,35.05,35.07,35.02,35.02,162500.0,17.3987,17.4086,17.3838,17.3838,162500.0
2011-06-15 13:35:00,35.02,35.03,34.94,34.99,601900.0,17.3838,17.3888,17.3441,17.3689,601900.0
2011-06-15 13:40:00,34.99,35.08,34.99,35.06,107700.0,17.3689,17.4136,17.3689,17.4037,107700.0
2011-06-15 13:45:00,35.07,35.08,35.02,35.05,80900.0,17.4086,17.4136,17.3838,17.3987,80900.0
2011-06-15 13:50:00,35.04,35.05,35.01,35.01,86300.0,17.3937,17.3987,17.3789,17.3789,86300.0
2011-06-15 13:55:00,35.02,35.1,35.01,35.09,160700.0,17.3838,17.4235,17.3789,17.4186,160700.0
2011-06-15 14:00:00,35.1,35.13,35.08,35.11,162900.0,17.4235,17.4384,17.4136,17.4285,162900.0
2011-06-15 14:05:00,35.12,35.15,35.09,35.14,91700.0,17.4335,17.4484,17.4186,17.4434,91700.0
2011-06-15 14:10:00,35.13,35.16,35.11,35.14,178100.0,17.4384,17.4533,17.4285,17.4434,178100.0
2011-06-15 14:15:00,35.15,35.15,35.11,35.11,60100.0,17.4484,17.4484,17.4285,17.4285,60100.0
2011-06-15 14:20:00,35.11,35.15,35.1,35.11,112100.0,17.4285,17.4484,17.4235,17.4285,112100.0
2011-06-15 14:25:00,35.11,35.15,35.1,35.12,147500.0,17.4285,17.4484,17.4235,17.4335,147500.0
2011-06-15 14:30:00,35.12,35.16,35.11,35.13,104900.0,17.4335,17.4533,17.4285,17.4384,104900.0
2011-06-15 14:35:00,35.13,35.14,35.1,35.12,79600.0,17.4384,17.4434,17.4235,17.4335,79600.0
2011-06-15 14:40:00,35.13,35.14,35.1,35.13,52800.0,17.4384,17.4434,17.4235,17.4384,52800.0
2011-06-15 14:45:00,35.12,35.16,35.06,35.12,321400.0,17.4335,17.4533,17.4037,17.4335,321400.0
2011-06-15 14:50:00,35.12,35.15,35.1,35.11,157400.0,17.4335,17.4484,17.4235,17.4285,157400.0
2011-06-15 14:55:00,35.11,35.15,35.11,35.14,93200.0,17.4285,17.4484,17.4285,17.4434,93200.0
2011-06-15 15:00:00,35.14,35.15,35.1,35.12,120800.0,17.4434,17.4484,17.4235,17.4335,120800.0
2011-06-15 15:05:00,35.11,35.12,35.05,35.08,100900.0,17.4285,17.4335,17.3987,17.4136,100900.0
2011-06-15 15:10:00,35.07,35.1,35.05,35.09,95400.0,17.4086,17.4235,17.3987,17.4186,95400.0
2011-06-15 15:15:00,35.09,35.1,35.07,35.09,136200.0,17.4186,17.4235,17.4086,17.4186,136200.0
2011-06-15 15:20:00,35.09,35.14,35.07,35.12,129400.0,17.4186,17.4434,17.4086,17.4335,129400.0
2011-06-15 15:25:00,35.11,35.18,35.11,35.17,420000.0,17.4285,17.4632,17.4285,17.4583,420000.0
2011-06-15 15:30:00,35.17,35.17,35.14,35.15,169700.0,17.4583,17.4583,17.4434,17.4484,169700.0
2011-06-15 15:35:00,35.16,35.18,35.13,35.17,189600.0,17.4533,17.4632,17.4384,17.4583,189600.0
2011-06-15 15:40:00,35.17,35.2,35.16,35.18,330700.0,17.4583,17.4732,17.4533,17.4632,330700.0
2011-06-15 15:45:00,35.18,35.23,35.18,35.19,396500.0,17.4632,17.4881,17.4632,17.4682,396500.0
2011-06-15 15:50:00,35.2,35.2,35.17,35.19,338000.0,17.4732,17.4732,17.4583,17.4682,338000.0
2011-06-15 15:55:00,35.19,35.2,35.13,35.13,801100.0,17.4682,17.4732,17.4384,17.4384,801100.0
2011-06-16 09:30:00,35.11,35.21,35.07,35.1,297500.0,17.4285,17.4781,17.4086,17.4235,297500.0
2011-06-16 09:35:00,35.11,35.17,35.07,35.15,157800.0,17.4285,17.4583,17.4086,17.4484,157800.0
2011-06-16 09:40:00,35.15,35.2,35.1,35.16,190400.0,17.4484,17.4732,17.4235,17.4533,190400.0
2011-06-16 09:45:00,35.16,35.22,35.13,35.17,109000.0,17.4533,17.4831,17.4384,17.4583,109000.0
2011-06-16 09:50:00,35.17,35.37,35.15,35.26,173400.0,17.4583,17.5576,17.4484,17.503,173400.0
2011-06-16 09:55:00,35.25,35.26,35.22,35.23,142900.0,17.498,17.503,17.4831,17.4881,142900.0
2011-06-16 10:00:00,35.22,35.22,35.1,35.22,437700.0,17.4831,17.4831,17.4235,17.4831,437700.0
2011-06-16 10:05:00,35.22,35.22,35.12,35.12,185500.0,17.4831,17.4831,17.4335,17.4335,185500.0
2011-06-16 10:10:00,35.13,35.19,35.11,35.16,194500.0,17.4384,17.4682,17.4285,17.4533,194500.0
2011-06-16 10:15:00,35.16,35.2,35.1,35.12,165400.0,17.4533,17.4732,17.4235,17.4335,165400.0
2011-06-16 10:20:00,35.11,35.14,35.08,35.1,104300.0,17.4285,17.4434,17.4136,17.4235,104300.0
2011-06-16 10:25:00,35.1,35.11,35.07,35.09,130300.0,17.4235,17.4285,17.4086,17.4186,130300.0
2011-06-16 10:30:00,35.09,35.11,35.06,35.07,197400.0,17.4186,17.4285,17.4037,17.4086,197400.0
2011-06-16 10:35:00,35.08,35.13,35.06,35.13,173900.0,17.4136,17.4384,17.4037,17.4384,173900.0
2011-06-16 10:40:00,35.13,35.18,35.11,35.17,109100.0,17.4384,17.4632,17.4285,17.4583,109100.0
2011-06-16 10:45:00,35.16,35.19,35.14,35.19,141900.0,17.4533,17.4682,17.4434,17.4682,141900.0
2011-06-16 10:50:00,35.19,35.22,35.16,35.2,119300.0,17.4682,17.4831,17.4533,17.4732,119300.0
2011-06-16 10:55:00,35.2,35.22,35.14,35.14,73200.0,17.4732,17.4831,17.4434,17.4434,73200.0
2011-06-16 11:00:00,35.14,35.15,35.09,35.12,97900.0,17.4434,17.4484,17.4186,17.4335,97900.0
2011-06-16 11:05:00,35.12,35.12,35.08,35.1,84700.0,17.4335,17.4335,17.4136,17.4235,84700.0
2011-06-16 11:10:00,35.11,35.12,35.09,35.1,58200.0,17.4285,17.4335,17.4186,17.4235,58200.0
2011-06-16 11:15:00,35.11,35.15,35.06,35.13,286400.0,17.4285,17.4484,17.4037,17.4384,286400.0
2011-06-16 11:20:00,35.13,35.15,35.1,35.11,138400.0,17.4384,17.4484,17.4235,17.4285,138400.0
2011-06-16 11:25:00,35.11,35.15,35.09,35.14,108000.0,17.4285,17.4484,17.4186,17.4434,108000.0
2011-06-16 11:30:00,35.13,35.21,35.13,35.19,90700.0,17.4384,17.4781,17.4384,17.4682,90700.0
2011-06-16 11:35:00,35.19,35.2,35.14,35.15,82400.0,17.4682,17.4732,17.4434,17.4484,82400.0
2011-06-16 11:40:00,35.15,35.16,35.12,35.12,32500.0,17.4484,17.4533,17.4335,17.4335,32500.0
2011-06-16 11:45:00,35.12,35.16,35.1,35.11,73300.0,17.4335,17.4533,17.4235,17.4285,73300.0
2011-06-16 11:50:00,35.1,35.13,35.09,35.13,71000.0,17.4235,17.4384,17.4186,17.4384,71000.0
2011-06-16 11:55:00,35.13,35.15,35.11,35.12,46900.0,17.4384,17.4484,17.4285,17.4335,46900.0
2011-06-16 12:00:00,35.12,35.18,35.12,35.18,68500.0,17.4335,17.4632,17.4335,17.4632,68500.0
2011-06-16 12:05:00,35.18,35.18,35.15,35.16,19800.0,17.4632,17.4632,17.4484,17.4533,19800.0
2011-06-16 12:10:00,35.16,35.16,35.14,35.15,33400.0,17.4533,17.4533,17.4434,17.4484,33400.0
2011-06-16 12:15:00,35.15,35.15,35.12,35.12,41800.0,17.4484,17.4484,17.4335,17.4335,41800.0
2011-06-16 12:20:00,35.12,35.17,35.12,35.15,47800.0,17.4335,17.4583,17.4335,17.4484,47800.0
2011-06-16 12:25:00,35.15,35.17,35.15,35.16,50000.0,17.4484,17.4583,17.4484,17.4533,50000.0
2011-06-16 12:30:00,35.16,35.18,35.13,35.16,187600.0,17.4533,17.4632,17.4384,17.4533,187600.0
2011-06-16 12:35:00,35.17,35.19,35.16,35.18,39100.0,17.4583,17.4682,17.4533,17.4632,39100.0
2011-06-16 12:40:00,35.19,35.19,35.16,35.18,38600.0,17.4682,17.4682,17.4533,17.4632,38600.0
2011-06-16 12:45:00,35.18,35.2,35.17,35.19,74900.0,17.4632,17.4732,17.4583,17.4682,74900.0
2011-06-16 12:50:00,35.2,35.2,35.19,35.2,29100.0,17.4732,17.4732,17.4682,17.4732,29100.0
2011-06-16 12:55:00,35.2,35.2,35.15,35.15,50100.0,17.4732,17.4732,17.4484,17.4484,50100.0
2011-06-16 13:00:00,35.15,35.15,35.12,35.14,51200.0,17.4484,17.4484,17.4335,17.4434,51200.0
2011-06-16 13:05:00,35.13,35.14,35.1,35.13,61900.0,17.4384,17.4434,17.4235,17.4384,61900.0
2011-06-16 13:10:00,35.13,35.15,35.12,35.12,62100.0,17.4384,17.4484,17.4335,17.4335,62100.0
2011-06-16 13:15:00,35.12,35.14,35.1,35.14,95600.0,17.4335,17.4434,17.4235,17.4434,95600.0
2011-06-16 13:20:00,35.13,35.14,35.11,35.14,61100.0,17.4384,17.4434,17.4285,17.4434,61100.0
2011-06-16 13:25:00,35.14,35.14,35.11,35.11,55100.0,17.4434,17.4434,17.4285,17.4285,55100.0
2011-06-16 13:30:00,35.12,35.13,35.1,35.11,122700.0,17.4335,17.4384,17.4235,17.4285,122700.0
2011-06-16 13:35:00,35.11,35.12,35.1,35.11,57600.0,17.4285,17.4335,17.4235,17.4285,57600.0
2011-06-16 13:40:00,35.11,35.11,35.05,35.05,130000.0,17.4285,17.4285,17.3987,17.3987,130000.0
2011-06-16 13:45:00,35.06,35.09,35.05,35.09,60700.0,17.4037,17.4186,17.3987,17.4186,60700.0
2011-06-16 13:50:00,35.09,35.1,35.07,35.08,73300.0,17.4186,17.4235,17.4086,17.4136,73300.0
2011-06-16 13:55:00,35.08,35.09,35.05,35.06,67200.0,17.4136,17.4186,17.3987,17.4037,67200.0
2011-06-16 14:00:00,35.05,35.09,35.05,35.09,67500.0,17.3987,17.4186,17.3987,17.4186,67500.0
2011-06-16 14:05:00,35.08,35.1,35.05,35.09,110000.0,17.4136,17.4235,17.3987,17.4186,110000.0
2011-06-16 14:10:00,35.09,35.1,35.07,35.1,94400.0,17.4186,17.4235,17.4086,17.4235,94400.0
2011-06-16 14:15:00,35.1,35.12,35.08,35.11,92200.0,17.4235,17.4335,17.4136,17.4285,92200.0
2011-06-16 14:20:00,35.1,35.13,35.09,35.12,104500.0,17.4235,17.4384,17.4186,17.4335,104500.0
2011-06-16 14:25:00,35.12,35.18,35.12,35.15,125700.0,17.4335,17.4632,17.4335,17.4484,125700.0
2011-06-16 14:30:00,35.16,35.19,35.16,35.16,112800.0,17.4533,17.4682,17.4533,17.4533,112800.0
2011-06-16 14:35:00,35.16,35.17,35.13,35.14,93100.0,17.4533,17.4583,17.4384,17.4434,93100.0
2011-06-16 14:40:00,35.14,35.17,35.13,35.13,98600.0,17.4434,17.4583,17.4384,17.4384,98600.0
2011-06-16 14:45:00,35.13,35.15,35.11,35.13,125400.0,17.4384,17.4484,17.4285,17.4384,125400.0
2011-06-16 14:50:00,35.13,35.18,35.12,35.17,143500.0,17.4384,17.4632,17.4335,17.4583,143500.0
2011-06-16 14:55:00,35.16,35.2,35.15,35.2,86100.0,17.4533,17.4732,17.4484,17.4732,86100.0
2011-06-16 15:00:00,35.2,35.21,35.19,35.21,76100.0,17.4732,17.4781,17.4682,17.4781,76100.0
2011-06-16 15:05:00,35.21,35.26,35.2,35.26,172100.0,17.4781,17.503,17.4732,17.503,172100.0
2011-06-16 15:10:00,35.26,35.27,35.24,35.26,163100.0,17.503,17.5079,17.493,17.503,163100.0
2011-06-16 15:15:00,35.26,35.26,35.22,35.22,95900.0,17.503,17.503,17.4831,17.4831,95900.0
2011-06-16 15:20:00,35.23,35.25,35.22,35.22,80700.0,17.4881,17.498,17.4831,17.4831,80700.0
2011-06-16 15:25:00,35.22,35.24,35.2,35.21,81800.0,17.4831,17.493,17.4732,17.4781,81800.0
2011-06-16 15:30:00,35.2,35.26,35.19,35.25,161000.0,17.4732,17.503,17.4682,17.498,161000.0
2011-06-16 15:35:00,35.25,35.28,35.23,35.28,145800.0,17.498,17.5129,17.4881,17.5129,145800.0
2011-06-16 15:40:00,35.28,35.29,35.24,35.26,190200.0,17.5129,17.5178,17.493,17.503,190200.0
2011-06-16 15:45:00,35.26,35.28,35.24,35.26,217500.0,17.503,17.5129,17.493,17.503,217500.0
2011-06-16 15:50:00,35.25,35.29,35.25,35.27,289800.0,17.498,17.5178,17.498,17.5079,289800.0
2011-06-16 15:55:00,35.27,35.29,35.23,35.27,629800.0,17.5079,17.5178,17.4881,17.5079,629800.0
2011-06-17 09:30:00,35.45,35.65,35.45,35.58,3046100.0,17.5973,17.6965,17.5973,17.6618,3046100.0
2011-06-17 09:35:00,35.59,35.65,35.54,35.55,184700.0,17.6668,17.6965,17.6419,17.6469,184700.0
2011-06-17 09:40:00,35.54,35.61,35.48,35.6,188700.0,17.6419,17.6767,17.6122,17.6717,188700.0
2011-06-17 09:45:00,35.6,35.63,35.56,35.56,121200.0,17.6717,17.6866,17.6519,17.6519,121200.0
2011-06-17 09:50:00,35.56,35.6,35.55,35.56,105700.0,17.6519,17.6717,17.6469,17.6519,105700.0
2011-06-17 09:55:00,35.57,35.72,35.56,35.7,165000.0,17.6568,17.7313,17.6519,17.7214,165000.0
2011-06-17 10:00:00,35.7,35.8,35.7,35.8,229200.0,17.7214,17.771,17.7214,17.771,229200.0
2011-06-17 10:05:00,35.8,35.81,35.73,35.75,224400.0,17.771,17.776,17.7363,17.7462,224400.0
2011-06-17 10:10:00,35.75,35.8,35.74,35.78,158500.0,17.7462,17.771,17.7412,17.7611,158500.0
2011-06-17 10:15:00,35.77,35.8,35.71,35.75,128800.0,17.7561,17.771,17.7263,17.7462,128800.0
2011-06-17 10:20:00,35.75,35.76,35.68,35.71,122000.0,17.7462,17.7512,17.7114,17.7263,122000.0
2011-06-17 10:25:00,35.71,35.77,35.7,35.77,118800.0,17.7263,17.7561,17.7214,17.7561,118800.0
2011-06-17 10:30:00,35.77,35.8,35.73,35.74,156900.0,17.7561,17.771,17.7363,17.7412,156900.0
2011-06-17 10:35:00,35.74,35.78,35.74,35.77,256400.0,17.7412,17.7611,17.7412,17.7561,256400.0
2011-06-17 10:40:00,35.77,35.79,35.73,35.76,183900.0,17.7561,17.766,17.7363,17.7512,183900.0
2011-06-17 10:45:00,35.76,35.8,35.76,35.79,105000.0,17.7512,17.771,17.7512,17.766,105000.0
2011-06-17 10:50:00,35.8,35.82,35.77,35.78,68800.0,17.771,17.7809,17.7561,17.7611,68800.0
2011-06-17 10:55:00,35.77,35.81,35.77,35.78,97700.0,17.7561,17.776,17.7561,17.7611,97700.0
2011-06-17 11:00:00,35.79,35.81,35.73,35.74,151000.0,17.766,17.776,17.7363,17.7412,151000.0
2011-06-17 11:05:00,35.74,35.78,35.73,35.77,83000.0,17.7412,17.7611,17.7363,17.7561,83000.0
2011-06-17 11:10:00,35.77,35.81,35.77,35.79,101800.0,17.7561,17.776,17.7561,17.766,101800.0
2011-06-17 11:15:00,35.8,35.8,35.76,35.8,170600.0,17.771,17.771,17.7512,17.771,170600.0
2011-06-17 11:20:00,35.8,35.82,35.79,35.81,59200.0,17.771,17.7809,17.766,17.776,59200.0
2011-06-17 11:25:00,35.82,35.87,35.81,35.85,162200.0,17.7809,17.8058,17.776,17.7958,162200.0
2011-06-17 11:30:00,35.86,35.91,35.85,35.86,167300.0,17.8008,17.8256,17.7958,17.8008,167300.0
2011-06-17 11:35:00,35.85,35.87,35.82,35.83,100000.0,17.7958,17.8058,17.7809,17.7859,100000.0
2011-06-17 11:40:00,35.83,35.89,35.81,35.89,156700.0,17.7859,17.8157,17.776,17.8157,156700.0
2011-06-17 11:45:00,35.89,35.89,35.84,35.87,85700.0,17.8157,17.8157,17.7909,17.8058,85700.0
2011-06-17 11:50:00,35.87,35.9,35.86,35.87,74000.0,17.8058,17.8206,17.8008,17.8058,74000.0
2011-06-17 11:55:00,35.87,35.88,35.87,35.88,19500.0,17.8058,17.8107,17.8058,17.8107,19500.0
2011-06-17 12:00:00,35.87,35.88,35.84,35.85,71600.0,17.8058,17.8107,17.7909,17.7958,71600.0
2011-06-17 12:05:00,35.84,35.85,35.83,35.84,36700.0,17.7909,17.7958,17.7859,17.7909,36700.0
2011-06-17 12:10:00,35.84,35.85,35.84,35.84,41400.0,17.7909,17.7958,17.7909,17.7909,41400.0
2011-06-17 12:15:00,35.84,35.85,35.84,35.84,88800.0,17.7909,17.7958,17.7909,17.7909,88800.0
2011-06-17 12:20:00,35.84,35.85,35.83,35.84,105800.0,17.7909,17.7958,17.7859,17.7909,105800.0
2011-06-17 12:25:00,35.84,35.85,35.83,35.84,58800.0,17.7909,17.7958,17.7859,17.7909,58800.0
2011-06-17 12:30:00,35.85,35.87,35.84,35.87,69800.0,17.7958,17.8058,17.7909,17.8058,69800.0
2011-06-17 12:35:00,35.86,35.9,35.85,35.9,134800.0,17.8008,17.8206,17.7958,17.8206,134800.0
2011-06-17 12:40:00,35.9,35.9,35.88,35.9,89700.0,17.8206,17.8206,17.8107,17.8206,89700.0
2011-06-17 12:45:00,35.89,35.91,35.88,35.89,110800.0,17.8157,17.8256,17.8107,17.8157,110800.0
2011-06-17 12:50:00,35.88,35.89,35.79,35.8,190200.0,17.8107,17.8157,17.766,17.771,190200.0
2011-06-17 12:55:00,35.8,35.84,35.79,35.84,98600.0,17.771,17.7909,17.766,17.7909,98600.0
2011-06-17 13:00:00,35.84,35.84,35.82,35.82,39900.0,17.7909,17.7909,17.7809,17.7809,39900.0
2011-06-17 13:05:00,35.83,35.86,35.82,35.86,170500.0,17.7859,17.8008,17.7809,17.8008,170500.0
2011-06-17 13:10:00,35.86,35.86,35.83,35.84,111100.0,17.8008,17.8008,17.7859,17.7909,111100.0
2011-06-17 13:15:00,35.83,35.84,35.78,35.81,111700.0,17.7859,17.7909,17.7611,17.776,111700.0
2011-06-17 13:20:00,35.81,35.84,35.8,35.81,93100.0,17.776,17.7909,17.771,17.776,93100.0
2011-06-17 13:25:00,35.81,35.85,35.81,35.85,120400.0,17.776,17.7958,17.776,17.7958,120400.0
2011-06-17 13:30:00,35.85,35.87,35.83,35.85,80700.0,17.7958,17.8058,17.7859,17.7958,80700.0
2011-06-17 13:35:00,35.86,35.88,35.84,35.88,43100.0,17.8008,17.8107,17.7909,17.8107,43100.0
2011-06-17 13:40:00,35.88,35.89,35.85,35.88,126000.0,17.8107,17.8157,17.7958,17.8107,126000.0
2011-06-17 13:45:00,35.88,35.88,35.85,35.88,106600.0,17.8107,17.8107,17.7958,17.8107,106600.0
2011-06-17 13:50:00,35.87,35.87,35.83,35.85,56100.0,17.8058,17.8058,17.7859,17.7958,56100.0
2011-06-17 13:55:00,35.84,35.89,35.84,35.88,102900.0,17.7909,17.8157,17.7909,17.8107,102900.0
2011-06-17 14:00:00,35.88,35.89,35.84,35.86,145200.0,17.8107,17.8157,17.7909,17.8008,145200.0
2011-06-17 14:05:00,35.87,35.9,35.83,35.83,104400.0,17.8058,17.8206,17.7859,17.7859,104400.0
2011-06-17 14:10:00,35.83,35.85,35.81,35.84,62100.0,17.7859,17.7958,17.776,17.7909,62100.0
2011-06-17 14:15:00,35.85,35.91,35.84,35.89,125400.0,17.7958,17.8256,17.7909,17.8157,125400.0
2011-06-17 14:20:00,35.9,35.92,35.85,35.88,644500.0,17.8206,17.8306,17.7958,17.8107,644500.0
2011-06-17 14:25:00,35.89,35.89,35.79,35.82,1454500.0,17.8157,17.8157,17.766,17.7809,1454500.0
2011-06-17 14:30:00,35.81,35.82,35.76,35.77,240300.0,17.776,17.7809,17.7512,17.7561,240300.0
2011-06-17 14:35:00,35.76,35.77,35.73,35.74,195100.0,17.7512,17.7561,17.7363,17.7412,195100.0
2011-06-17 14:40:00,35.73,35.74,35.68,35.69,148400.0,17.7363,17.7412,17.7114,17.7164,148400.0
2011-06-17 14:45:00,35.69,35.72,35.68,35.7,143000.0,17.7164,17.7313,17.7114,17.7214,143000.0
2011-06-17 14:50:00,35.7,35.72,35.68,35.69,180000.0,17.7214,17.7313,17.7114,17.7164,180000.0
2011-06-17 14:55:00,35.69,35.69,35.63,35.64,288800.0,17.7164,17.7164,17.6866,17.6916,288800.0
2011-06-17 15:00:00,35.65,35.67,35.63,35.64,221100.0,17.6965,17.7065,17.6866,17.6916,221100.0
2011-06-17 15:05:00,35.63,35.66,35.61,35.61,159200.0,17.6866,17.7015,17.6767,17.6767,159200.0
2011-06-17 15:10:00,35.61,35.61,35.57,35.57,127800.0,17.6767,17.6767,17.6568,17.6568,127800.0
2011-06-17 15:15:00,35.57,35.58,35.43,35.48,554800.0,17.6568,17.6618,17.5873,17.6122,554800.0
2011-06-17 15:20:00,35.48,35.51,35.48,35.49,152200.0,17.6122,17.6271,17.6122,17.6171,152200.0
2011-06-17 15:25:00,35.48,35.5,35.45,35.5,193400.0,17.6122,17.6221,17.5973,17.6221,193400.0
2011-06-17 15:30:00,35.5,35.52,35.49,35.52,108600.0,17.6221,17.632,17.6171,17.632,108600.0
2011-06-17 15:35:00,35.52,35.56,35.49,35.53,273300.0,17.632,17.6519,17.6171,17.637,273300.0
2011-06-17 15:40:00,35.53,35.54,35.5,35.52,230800.0,17.637,17.6419,17.6221,17.632,230800.0
2011-06-17 15:45:00,35.53,35.58,35.52,35.58,357300.0,17.637,17.6618,17.632,17.6618,357300.0
2011-06-17 15:50:00,35.57,35.6,35.55,35.59,678100.0,17.6568,17.6717,17.6469,17.6668,678100.0
2011-06-17 15:55:00,35.58,35.59,35.48,35.5,770900.0,17.6618,17.6668,17.6122,17.6221,770900.0
2011-06-20 09:30:00,35.35,35.4,35.28,35.3,360700.0,17.5476,17.5724,17.5129,17.5228,360700.0
2011-06-20 09:35:00,35.29,35.32,35.2,35.22,515200.0,17.5178,17.5327,17.4732,17.4831,515200.0
2011-06-20 09:40:00,35.23,35.31,35.21,35.29,292400.0,17.4881,17.5278,17.4781,17.5178,292400.0
2011-06-20 09:45:00,35.29,35.32,35.26,35.31,166900.0,17.5178,17.5327,17.503,17.5278,166900.0
2011-06-20 09:50:00,35.31,35.37,35.3,35.33,146600.0,17.5278,17.5576,17.5228,17.5377,146600.0
2011-06-20 09:55:00,35.33,35.33,35.3,35.32,94300.0,17.5377,17.5377,17.5228,17.5327,94300.0
2011-06-20 10:00:00,35.31,35.34,35.3,35.31,172900.0,17.5278,17.5427,17.5228,17.5278,172900.0
2011-06-20 10:05:00,35.31,35.34,35.29,35.31,197600.0,17.5278,17.5427,17.5178,17.5278,197600.0
2011-06-20 10:10:00,35.31,35.31,35.25,35.26,284000.0,17.5278,17.5278,17.498,17.503,284000.0
2011-06-20 10:15:00,35.27,35.29,35.21,35.28,268500.0,17.5079,17.5178,17.4781,17.5129,268500.0
2011-06-20 10:20:00,35.28,35.31,35.26,35.27,129200.0,17.5129,17.5278,17.503,17.5079,129200.0
2011-06-20 10:25:00,35.28,35.32,35.27,35.31,298100.0,17.5129,17.5327,17.5079,17.5278,298100.0
2011-06-20 10:30:00,35.31,35.39,35.3,35.38,546900.0,17.5278,17.5675,17.5228,17.5625,546900.0
2011-06-20 10:35:00,35.39,35.53,35.38,35.51,348900.0,17.5675,17.637,17.5625,17.6271,348900.0
2011-06-20 10:40:00,35.52,35.6,35.5,35.6,296700.0,17.632,17.6717,17.6221,17.6717,296700.0
2011-06-20 10:45:00,35.6,35.62,35.58,35.6,196000.0,17.6717,17.6817,17.6618,17.6717,196000.0
2011-06-20 10:50:00,35.6,35.61,35.57,35.59,83000.0,17.6717,17.6767,17.6568,17.6668,83000.0
2011-06-20 10:55:00,35.59,35.59,35.53,35.55,226600.0,17.6668,17.6668,17.637,17.6469,226600.0
2011-06-20 11:00:00,35.55,35.55,35.49,35.5,172100.0,17.6469,17.6469,17.6171,17.6221,172100.0
2011-06-20 11:05:00,35.5,35.52,35.49,35.51,91100.0,17.6221,17.632,17.6171,17.6271,91100.0
2011-06-20 11:10:00,35.51,35.55,35.5,35.52,263900.0,17.6271,17.6469,17.6221,17.632,263900.0
2011-06-20 11:15:00,35.54,35.61,35.53,35.56,113100.0,17.6419,17.6767,17.637,17.6519,113100.0
2011-06-20 11:20:00,35.57,35.66,35.56,35.66,125000.0,17.6568,17.7015,17.6519,17.7015,125000.0
2011-06-20 11:25:00,35.66,35.68,35.65,35.66,104900.0,17.7015,17.7114,17.6965,17.7015,104900.0
2011-06-20 11:30:00,35.66,35.7,35.64,35.67,160800.0,17.7015,17.7214,17.6916,17.7065,160800.0
2011-06-20 11:35:00,35.68,35.72,35.67,35.71,139800.0,17.7114,17.7313,17.7065,17.7263,139800.0
2011-06-20 11:40:00,35.72,35.76,35.7,35.74,293600.0,17.7313,17.7512,17.7214,17.7412,293600.0
2011-06-20 11:45:00,35.74,35.75,35.72,35.72,97600.0,17.7412,17.7462,17.7313,17.7313,97600.0
2011-06-20 11:50:00,35.73,35.73,35.68,35.71,119600.0,17.7363,17.7363,17.7114,17.7263,119600.0
2011-06-20 11:55:00,35.71,35.72,35.66,35.7,93400.0,17.7263,17.7313,17.7015,17.7214,93400.0
2011-06-20 12:00:00,35.71,35.72,35.66,35.68,118200.0,17.7263,17.7313,17.7015,17.7114,118200.0
2011-06-20 12:05:00,35.68,35.68,35.63,35.63,104300.0,17.7114,17.7114,17.6866,17.6866,104300.0
2011-06-20 12:10:00,35.64,35.68,35.63,35.67,55900.0,17.6916,17.7114,17.6866,17.7065,55900.0
2011-06-20 12:15:00,35.66,35.72,35.65,35.69,50600.0,17.7015,17.7313,17.6965,17.7164,50600.0
2011-06-20 12:20:00,35.7,35.72,35.69,35.7,110600.0,17.7214,17.7313,17.7164,17.7214,110600.0
2011-06-20 12:25:00,35.7,35.8,35.69,35.78,105800.0,17.7214,17.771,17.7164,17.7611,105800.0
2011-06-20 12:30:00,35.79,35.79,35.75,35.78,103500.0,17.766,17.766,17.7462,17.7611,103500.0
2011-06-20 12:35:00,35.79,35.79,35.76,35.77,32800.0,17.766,17.766,17.7512,17.7561,32800.0
2011-06-20 12:40:00,35.76,35.78,35.76,35.77,25600.0,17.7512,17.7611,17.7512,17.7561,25600.0
2011-06-20 12:45:00,35.77,35.77,35.75,35.76,54800.0,17.7561,17.7561,17.7462,17.7512,54800.0
2011-06-20 12:50:00,35.77,35.77,35.71,35.72,56900.0,17.7561,17.7561,17.7263,17.7313,56900.0
2011-06-20 12:55:00,35.72,35.75,35.7,35.74,74400.0,17.7313,17.7462,17.7214,17.7412,74400.0
2011-06-20 13:00:00,35.74,35.76,35.65,35.66,178100.0,17.7412,17.7512,17.6965,17.7015,178100.0
2011-06-20 13:05:00,35.66,35.68,35.63,35.66,135500.0,17.7015,17.7114,17.6866,17.7015,135500.0
2011-06-20 13:10:00,35.67,35.68,35.64,35.64,90200.0,17.7065,17.7114,17.6916,17.6916,90200.0
2011-06-20 13:15:00,35.64,35.69,35.64,35.68,39200.0,17.6916,17.7164,17.6916,17.7114,39200.0
2011-06-20 13:20:00,35.69,35.69,35.67,35.68,20200.0,17.7164,17.7164,17.7065,17.7114,20200.0
2011-06-20 13:25:00,35.68,35.68,35.66,35.66,59100.0,17.7114,17.7114,17.7015,17.7015,59100.0
2011-06-20 13:30:00,35.66,35.7,35.66,35.7,80500.0,17.7015,17.7214,17.7015,17.7214,80500.0
2011-06-20 13:35:00,35.7,35.7,35.66,35.66,63000.0,17.7214,17.7214,17.7015,17.7015,63000.0
2011-06-20 13:40:00,35.66,35.68,35.65,35.65,47600.0,17.7015,17.7114,17.6965,17.6965,47600.0
2011-06-20 13:45:00,35.65,35.66,35.62,35.62,66900.0,17.6965,17.7015,17.6817,17.6817,66900.0
2011-06-20 13:50:00,35.62,35.65,35.62,35.63,58100.0,17.6817,17.6965,17.6817,17.6866,58100.0
2011-06-20 13:55:00,35.64,35.65,35.62,35.62,44700.0,17.6916,17.6965,17.6817,17.6817,44700.0
2011-06-20 14:00:00,35.62,35.67,35.62,35.66,107400.0,17.6817,17.7065,17.6817,17.7015,107400.0
2011-06-20 14:05:00,35.65,35.68,35.64,35.66,72300.0,17.6965,17.7114,17.6916,17.7015,72300.0
2011-06-20 14:10:00,35.66,35.67,35.64,35.65,24300.0,17.7015,17.7065,17.6916,17.6965,24300.0
2011-06-20 14:15:00,35.65,35.67,35.63,35.66,100800.0,17.6965,17.7065,17.6866,17.7015,100800.0
2011-06-20 14:20:00,35.67,35.67,35.62,35.63,61200.0,17.7065,17.7065,17.6817,17.6866,61200.0
2011-06-20 14:25:00,35.64,35.64,35.6,35.6,101900.0,17.6916,17.6916,17.6717,17.6717,101900.0
2011-06-20 14:30:00,35.61,35.64,35.6,35.63,119400.0,17.6767,17.6916,17.6717,17.6866,119400.0
2011-06-20 14:35:00,35.63,35.66,35.62,35.63,66300.0,17.6866,17.7015,17.6817,17.6866,66300.0
2011-06-20 14:40:00,35.62,35.67,35.62,35.64,67800.0,17.6817,17.7065,17.6817,17.6916,67800.0
2011-06-20 14:45:00,35.63,35.69,35.63,35.64,89900.0,17.6866,17.7164,17.6866,17.6916,89900.0
2011-06-20 14:50:00,35.64,35.68,35.62,35.62,97800.0,17.6916,17.7114,17.6817,17.6817,97800.0
2011-06-20 14:55:00,35.63,35.66,35.63,35.64,108800.0,17.6866,17.7015,17.6866,17.6916,108800.0
2011-06-20 15:00:00,35.64,35.65,35.62,35.63,51800.0,17.6916,17.6965,17.6817,17.6866,51800.0
2011-06-20 15:05:00,35.63,35.65,35.61,35.61,60100.0,17.6866,17.6965,17.6767,17.6767,60100.0
2011-06-20 15:10:00,35.61,35.62,35.58,35.58,91700.0,17.6767,17.6817,17.6618,17.6618,91700.0
2011-06-20 15:15:00,35.59,35.6,35.56,35.56,39100.0,17.6668,17.6717,17.6519,17.6519,39100.0
2011-06-20 15:20:00,35.57,35.6,35.55,35.57,71800.0,17.6568,17.6717,17.6469,17.6568,71800.0
2011-06-20 15:25:00,35.57,35.58,35.55,35.56,64200.0,17.6568,17.6618,17.6469,17.6519,64200.0
2011-06-20 15:30:00,35.56,35.62,35.55,35.61,86700.0,17.6519,17.6817,17.6469,17.6767,86700.0
2011-06-20 15:35:00,35.62,35.66,35.6,35.64,135600.0,17.6817,17.7015,17.6717,17.6916,135600.0
2011-06-20 15:40:00,35.63,35.65,35.61,35.64,76200.0,17.6866,17.6965,17.6767,17.6916,76200.0
2011-06-20 15:45:00,35.65,35.67,35.62,35.63,178500.0,17.6965,17.7065,17.6817,17.6866,178500.0
2011-06-20 15:50:00,35.62,35.65,35.62,35.64,153700.0,17.6817,17.6965,17.6817,17.6916,153700.0
2011-06-20 15:55:00,35.63,35.66,35.62,35.66,439800.0,17.6866,17.7015,17.6817,17.7015,439800.0
2011-06-21 09:30:00,35.85,35.85,35.7,35.71,306300.0,17.7958,17.7958,17.7214,17.7263,306300.0
2011-06-21 09:35:00,35.7,35.82,35.7,35.76,223100.0,17.7214,17.7809,17.7214,17.7512,223100.0
2011-06-21 09:40:00,35.76,35.81,35.75,35.81,264800.0,17.7512,17.776,17.7462,17.776,264800.0
2011-06-21 09:45:00,35.81,35.82,35.73,35.75,173700.0,17.776,17.7809,17.7363,17.7462,173700.0
2011-06-21 09:50:00,35.75,35.79,35.72,35.77,238100.0,17.7462,17.766,17.7313,17.7561,238100.0
2011-06-21 09:55:00,35.77,35.81,35.76,35.81,137000.0,17.7561,17.776,17.7512,17.776,137000.0
2011-06-21 10:00:00,35.81,35.86,35.78,35.8,296700.0,17.776,17.8008,17.7611,17.771,296700.0
2011-06-21 10:05:00,35.79,35.85,35.78,35.85,248700.0,17.766,17.7958,17.7611,17.7958,248700.0
2011-06-21 10:10:00,35.85,35.9,35.84,35.88,184800.0,17.7958,17.8206,17.7909,17.8107,184800.0
2011-06-21 10:15:00,35.88,35.94,35.87,35.9,213200.0,17.8107,17.8405,17.8058,17.8206,213200.0
2011-06-21 10:20:00,35.9,35.95,35.87,35.95,169100.0,17.8206,17.8455,17.8058,17.8455,169100.0
2011-06-21 10:25:00,35.95,35.99,35.95,35.98,125500.0,17.8455,17.8653,17.8455,17.8604,125500.0
2011-06-21 10:30:00,35.99,35.99,35.93,35.95,138100.0,17.8653,17.8653,17.8355,17.8455,138100.0
2011-06-21 10:35:00,35.95,35.96,35.93,35.93,150900.0,17.8455,17.8504,17.8355,17.8355,150900.0
2011-06-21 10:40:00,35.93,35.98,35.93,35.97,97800.0,17.8355,17.8604,17.8355,17.8554,97800.0
2011-06-21 10:45:00,35.97,36.0,35.96,35.96,126400.0,17.8554,17.8703,17.8504,17.8504,126400.0
2011-06-21 10:50:00,35.97,35.98,35.94,35.95,76500.0,17.8554,17.8604,17.8405,17.8455,76500.0
2011-06-21 10:55:00,35.96,35.97,35.93,35.95,131500.0,17.8504,17.8554,17.8355,17.8455,131500.0
2011-06-21 11:00:00,35.96,35.97,35.91,35.96,95300.0,17.8504,17.8554,17.8256,17.8504,95300.0
2011-06-21 11:05:00,35.95,35.99,35.94,35.98,69300.0,17.8455,17.8653,17.8405,17.8604,69300.0
2011-06-21 11:10:00,35.98,36.0,35.98,35.99,82900.0,17.8604,17.8703,17.8604,17.8653,82900.0
2011-06-21 11:15:00,36.0,36.05,35.99,36.05,149700.0,17.8703,17.8951,17.8653,17.8951,149700.0
2011-06-21 11:20:00,36.05,36.1,36.04,36.09,230100.0,17.8951,17.9199,17.8901,17.915,230100.0
2011-06-21 11:25:00,36.08,36.09,36.03,36.03,235100.0,17.91,17.915,17.8852,17.8852,235100.0
2011-06-21 11:30:00,36.03,36.05,36.02,36.04,98900.0,17.8852,17.8951,17.8802,17.8901,98900.0
2011-06-21 11:35:00,36.04,36.08,36.03,36.07,158700.0,17.8901,17.91,17.8852,17.905,158700.0
2011-06-21 11:40:00,36.07,36.09,36.07,36.08,129400.0,17.905,17.915,17.905,17.91,129400.0
2011-06-21 11:45:00,36.09,36.1,36.08,36.08,135400.0,17.915,17.9199,17.91,17.91,135400.0
2011-06-21 11:50:00,36.09,36.09,36.05,36.06,129700.0,17.915,17.915,17.8951,17.9001,129700.0
2011-06-21 11:55:00,36.06,36.08,36.06,36.08,54500.0,17.9001,17.91,17.9001,17.91,54500.0
2011-06-21 12:00:00,36.08,36.08,36.05,36.08,114500.0,17.91,17.91,17.8951,17.91,114500.0
2011-06-21 12:05:00,36.07,36.1,36.07,36.1,76900.0,17.905,17.9199,17.905,17.9199,76900.0
2011-06-21 12:10:00,36.1,36.1,36.08,36.09,78500.0,17.9199,17.9199,17.91,17.915,78500.0
2011-06-21 12:15:00,36.1,36.1,36.08,36.09,77300.0,17.9199,17.9199,17.91,17.915,77300.0
2011-06-21 12:20:00,36.09,36.11,36.09,36.09,45900.0,17.915,17.9249,17.915,17.915,45900.0
2011-06-21 12:25:00,36.1,36.1,36.08,36.09,70100.0,17.9199,17.9199,17.91,17.915,70100.0
2011-06-21 12:30:00,36.1,36.1,36.08,36.09,33200.0,17.9199,17.9199,17.91,17.915,33200.0
2011-06-21 12:35:00,36.09,36.09,36.08,36.08,54300.0,17.915,17.915,17.91,17.91,54300.0
2011-06-21 12:40:00,36.09,36.09,36.08,36.09,55400.0,17.915,17.915,17.91,17.915,55400.0
2011-06-21 12:45:00,36.09,36.09,36.06,36.06,50100.0,17.915,17.915,17.9001,17.9001,50100.0
2011-06-21 12:50:00,36.07,36.07,36.06,36.06,47500.0,17.905,17.905,17.9001,17.9001,47500.0
2011-06-21 12:55:00,36.07,36.07,36.04,36.04,57800.0,17.905,17.905,17.8901,17.8901,57800.0
2011-06-21 13:00:00,36.04,36.05,36.03,36.04,74300.0,17.8901,17.8951,17.8852,17.8901,74300.0
2011-06-21 13:05:00,36.05,36.05,36.04,36.04,20100.0,17.8951,17.8951,17.8901,17.8901,20100.0
2011-06-21 13:10:00,36.04,36.05,36.02,36.04,76300.0,17.8901,17.8951,17.8802,17.8901,76300.0
2011-06-21 13:15:00,36.03,36.04,36.02,36.03,41900.0,17.8852,17.8901,17.8802,17.8852,41900.0
2011-06-21 13:20:00,36.02,36.04,36.01,36.02,77200.0,17.8802,17.8901,17.8753,17.8802,77200.0
2011-06-21 13:25:00,36.02,36.03,36.01,36.01,46300.0,17.8802,17.8852,17.8753,17.8753,46300.0
2011-06-21 13:30:00,36.02,36.04,36.0,36.0,173800.0,17.8802,17.8901,17.8703,17.8703,173800.0
2011-06-21 13:35:00,36.0,36.02,35.99,36.0,103000.0,17.8703,17.8802,17.8653,17.8703,103000.0
2011-06-21 13:40:00,36.0,36.06,36.0,36.05,120300.0,17.8703,17.9001,17.8703,17.8951,120300.0
2011-06-21 13:45:00,36.05,36.06,36.04,36.05,62300.0,17.8951,17.9001,17.8901,17.8951,62300.0
2011-06-21 13:50:00,36.05,36.06,36.04,36.05,64400.0,17.8951,17.9001,17.8901,17.8951,64400.0
2011-06-21 13:55:00,36.05,36.05,36.04,36.05,36600.0,17.8951,17.8951,17.8901,17.8951,36600.0
2011-06-21 14:00:00,36.05,36.05,36.02,36.02,168200.0,17.8951,17.8951,17.8802,17.8802,168200.0
2011-06-21 14:05:00,36.03,36.04,36.01,36.01,145600.0,17.8852,17.8901,17.8753,17.8753,145600.0
2011-06-21 14:10:00,36.02,36.06,36.01,36.06,91700.0,17.8802,17.9001,17.8753,17.9001,91700.0
2011-06-21 14:15:00,36.06,36.06,36.04,36.05,60300.0,17.9001,17.9001,17.8901,17.8951,60300.0
2011-06-21 14:20:00,36.05,36.05,36.04,36.05,115200.0,17.8951,17.8951,17.8901,17.8951,115200.0
2011-06-21 14:25:00,36.05,36.07,36.04,36.05,86300.0,17.8951,17.905,17.8901,17.8951,86300.0
2011-06-21 14:30:00,36.05,36.1,36.04,36.09,204000.0,17.8951,17.9199,17.8901,17.915,204000.0
2011-06-21 14:35:00,36.09,36.1,36.06,36.1,148500.0,17.915,17.9199,17.9001,17.9199,148500.0
2011-06-21 14:40:00,36.09,36.1,36.06,36.07,125100.0,17.915,17.9199,17.9001,17.905,125100.0
2011-06-21 14:45:00,36.06,36.07,36.05,36.05,137900.0,17.9001,17.905,17.8951,17.8951,137900.0
2011-06-21 14:50:00,36.05,36.06,36.0,36.01,77000.0,17.8951,17.9001,17.8703,17.8753,77000.0
2011-06-21 14:55:00,36.02,36.05,36.01,36.05,102900.0,17.8802,17.8951,17.8753,17.8951,102900.0
2011-06-21 15:00:00,36.05,36.07,36.04,36.07,96600.0,17.8951,17.905,17.8901,17.905,96600.0
2011-06-21 15:05:00,36.07,36.09,36.05,36.07,162000.0,17.905,17.915,17.8951,17.905,162000.0
2011-06-21 15:10:00,36.06,36.07,36.06,36.07,51100.0,17.9001,17.905,17.9001,17.905,51100.0
2011-06-21 15:15:00,36.07,36.1,36.06,36.09,115100.0,17.905,17.9199,17.9001,17.915,115100.0
2011-06-21 15:20:00,36.08,36.1,36.08,36.1,68100.0,17.91,17.9199,17.91,17.9199,68100.0
2011-06-21 15:25:00,36.09,36.1,36.0,36.01,305900.0,17.915,17.9199,17.8703,17.8753,305900.0
2011-06-21 15:30:00,36.01,36.04,35.99,36.0,235400.0,17.8753,17.8901,17.8653,17.8703,235400.0
2011-06-21 15:35:00,35.99,36.0,35.95,36.0,208900.0,17.8653,17.8703,17.8455,17.8703,208900.0
2011-06-21 15:40:00,36.0,36.03,35.98,36.01,171800.0,17.8703,17.8852,17.8604,17.8753,171800.0
2011-06-21 15:45:00,36.01,36.06,36.0,36.05,343400.0,17.8753,17.9001,17.8703,17.8951,343400.0
2011-06-21 15:50:00,36.04,36.08,36.03,36.04,401600.0,17.8901,17.91,17.8852,17.8901,401600.0
2011-06-21 15:55:00,36.03,36.04,35.98,36.0,724400.0,17.8852,17.8901,17.8604,17.8703,724400.0
2011-06-22 09:30:00,35.89,36.05,35.85,35.99,321300.0,17.8157,17.8951,17.7958,17.8653,321300.0
2011-06-22 09:35:00,35.99,36.02,35.95,36.0,382800.0,17.8653,17.8802,17.8455,17.8703,382800.0
2011-06-22 09:40:00,36.01,36.03,35.92,35.92,384500.0,17.8753,17.8852,17.8306,17.8306,384500.0
2011-06-22 09:45:00,35.92,35.96,35.89,35.94,194900.0,17.8306,17.8504,17.8157,17.8405,194900.0
2011-06-22 09:50:00,35.95,35.96,35.91,35.92,163400.0,17.8455,17.8504,17.8256,17.8306,163400.0
2011-06-22 09:55:00,35.93,35.96,35.9,35.91,110900.0,17.8355,17.8504,17.8206,17.8256,110900.0
2011-06-22 10:00:00,35.91,35.94,35.9,35.93,142800.0,17.8256,17.8405,17.8206,17.8355,142800.0
2011-06-22 10:05:00,35.94,35.97,35.91,35.95,602800.0,17.8405,17.8554,17.8256,17.8455,602800.0
2011-06-22 10:10:00,35.95,35.97,35.92,35.93,93300.0,17.8455,17.8554,17.8306,17.8355,93300.0
2011-06-22 10:15:00,35.93,35.93,35.87,35.89,143800.0,17.8355,17.8355,17.8058,17.8157,143800.0
2011-06-22 10:20:00,35.89,35.92,35.87,35.92,77200.0,17.8157,17.8306,17.8058,17.8306,77200.0
2011-06-22 10:25:00,35.91,35.94,35.9,35.94,49500.0,17.8256,17.8405,17.8206,17.8405,49500.0
2011-06-22 10:30:00,35.94,35.99,35.9,35.98,248600.0,17.8405,17.8653,17.8206,17.8604,248600.0
2011-06-22 10:35:00,35.97,36.0,35.96,35.98,53000.0,17.8554,17.8703,17.8504,17.8604,53000.0
2011-06-22 10:40:00,36.0,36.01,35.96,35.98,67200.0,17.8703,17.8753,17.8504,17.8604,67200.0
2011-06-22 10:45:00,35.98,35.99,35.97,35.99,56900.0,17.8604,17.8653,17.8554,17.8653,56900.0
2011-06-22 10:50:00,35.98,36.02,35.97,36.02,47800.0,17.8604,17.8802,17.8554,17.8802,47800.0
2011-06-22 10:55:00,36.03,36.05,36.02,36.05,131200.0,17.8852,17.8951,17.8802,17.8951,131200.0
2011-06-22 11:00:00,36.05,36.05,36.02,36.04,67400.0,17.8951,17.8951,17.8802,17.8901,67400.0
2011-06-22 11:05:00,36.04,36.05,36.02,36.04,77500.0,17.8901,17.8951,17.8802,17.8901,77500.0
2011-06-22 11:10:00,36.03,36.05,36.03,36.04,44500.0,17.8852,17.8951,17.8852,17.8901,44500.0
2011-06-22 11:15:00,36.03,36.05,36.0,36.02,150700.0,17.8852,17.8951,17.8703,17.8802,150700.0
2011-06-22 11:20:00,36.02,36.04,35.99,36.03,87900.0,17.8802,17.8901,17.8653,17.8852,87900.0
2011-06-22 11:25:00,36.03,36.07,36.02,36.06,72400.0,17.8852,17.905,17.8802,17.9001,72400.0
2011-06-22 11:30:00,36.06,36.06,36.02,36.02,97400.0,17.9001,17.9001,17.8802,17.8802,97400.0
2011-06-22 11:35:00,36.02,36.05,36.02,36.04,39800.0,17.8802,17.8951,17.8802,17.8901,39800.0
2011-06-22 11:40:00,36.03,36.04,36.0,36.04,57700.0,17.8852,17.8901,17.8703,17.8901,57700.0
2011-06-22 11:45:00,36.03,36.04,36.01,36.02,44900.0,17.8852,17.8901,17.8753,17.8802,44900.0
2011-06-22 11:50:00,36.03,36.03,36.02,36.03,31800.0,17.8852,17.8852,17.8802,17.8852,31800.0
2011-06-22 11:55:00,36.02,36.03,36.02,36.02,22200.0,17.8802,17.8852,17.8802,17.8802,22200.0
2011-06-22 12:00:00,36.03,36.03,36.01,36.02,47800.0,17.8852,17.8852,17.8753,17.8802,47800.0
2011-06-22 12:05:00,36.01,36.02,36.0,36.0,26100.0,17.8753,17.8802,17.8703,17.8703,26100.0
2011-06-22 12:10:00,36.01,36.01,36.0,36.01,21000.0,17.8753,17.8753,17.8703,17.8753,21000.0
2011-06-22 12:15:00,36.0,36.03,36.0,36.01,77200.0,17.8703,17.8852,17.8703,17.8753,77200.0
2011-06-22 12:20:00,36.01,36.02,36.0,36.0,47300.0,17.8753,17.8802,17.8703,17.8703,47300.0
2011-06-22 12:25:00,36.0,36.01,35.97,35.99,51900.0,17.8703,17.8753,17.8554,17.8653,51900.0
2011-06-22 12:30:00,35.99,36.0,35.95,35.99,79000.0,17.8653,17.8703,17.8455,17.8653,79000.0
2011-06-22 12:35:00,35.98,35.98,35.97,35.98,66400.0,17.8604,17.8604,17.8554,17.8604,66400.0
2011-06-22 12:40:00,35.97,36.01,35.97,35.99,182500.0,17.8554,17.8753,17.8554,17.8653,182500.0
2011-06-22 12:45:00,35.99,36.03,35.98,36.01,103700.0,17.8653,17.8852,17.8604,17.8753,103700.0
2011-06-22 12:50:00,36.01,36.04,36.01,36.02,64800.0,17.8753,17.8901,17.8753,17.8802,64800.0
2011-06-22 12:55:00,36.02,36.05,36.01,36.04,78100.0,17.8802,17.8951,17.8753,17.8901,78100.0
2011-06-22 13:00:00,36.05,36.05,36.03,36.03,47400.0,17.8951,17.8951,17.8852,17.8852,47400.0
2011-06-22 13:05:00,36.04,36.04,35.97,35.98,183600.0,17.8901,17.8901,17.8554,17.8604,183600.0
2011-06-22 13:10:00,35.99,35.99,35.94,35.94,67400.0,17.8653,17.8653,17.8405,17.8405,67400.0
2011-06-22 13:15:00,35.95,35.99,35.93,35.99,137500.0,17.8455,17.8653,17.8355,17.8653,137500.0
2011-06-22 13:20:00,35.99,35.99,35.98,35.98,104100.0,17.8653,17.8653,17.8604,17.8604,104100.0
2011-06-22 13:25:00,35.99,36.01,35.98,36.0,45100.0,17.8653,17.8753,17.8604,17.8703,45100.0
2011-06-22 13:30:00,36.01,36.03,35.99,36.0,139400.0,17.8753,17.8852,17.8653,17.8703,139400.0
2011-06-22 13:35:00,36.0,36.02,36.0,36.0,78200.0,17.8703,17.8802,17.8703,17.8703,78200.0
2011-06-22 13:40:00,36.0,36.01,35.99,36.0,45600.0,17.8703,17.8753,17.8653,17.8703,45600.0
2011-06-22 13:45:00,36.0,36.01,35.99,36.0,36700.0,17.8703,17.8753,17.8653,17.8703,36700.0
2011-06-22 13:50:00,35.99,36.0,35.99,36.0,17500.0,17.8653,17.8703,17.8653,17.8703,17500.0
2011-06-22 13:55:00,36.0,36.02,35.99,36.02,365500.0,17.8703,17.8802,17.8653,17.8802,365500.0
2011-06-22 14:00:00,36.02,36.02,35.98,35.99,101600.0,17.8802,17.8802,17.8604,17.8653,101600.0
2011-06-22 14:05:00,35.98,36.02,35.94,36.02,147900.0,17.8604,17.8802,17.8405,17.8802,147900.0
2011-06-22 14:10:00,36.03,36.03,35.99,36.0,116000.0,17.8852,17.8852,17.8653,17.8703,116000.0
2011-06-22 14:15:00,36.0,36.02,35.99,36.01,180600.0,17.8703,17.8802,17.8653,17.8753,180600.0
2011-06-22 14:20:00,36.01,36.04,36.0,36.02,90200.0,17.8753,17.8901,17.8703,17.8802,90200.0
2011-06-22 14:25:00,36.02,36.05,36.0,36.0,98700.0,17.8802,17.8951,17.8703,17.8703,98700.0
2011-06-22 14:30:00,36.01,36.01,35.99,36.01,66700.0,17.8753,17.8753,17.8653,17.8753,66700.0
2011-06-22 14:35:00,36.01,36.01,35.99,36.0,150700.0,17.8753,17.8753,17.8653,17.8703,150700.0
2011-06-22 14:40:00,35.99,36.0,35.96,35.99,114500.0,17.8653,17.8703,17.8504,17.8653,114500.0
2011-06-22 14:45:00,36.0,36.02,35.99,36.02,57400.0,17.8703,17.8802,17.8653,17.8802,57400.0
2011-06-22 14:50:00,36.02,36.02,36.0,36.01,122900.0,17.8802,17.8802,17.8703,17.8753,122900.0
2011-06-22 14:55:00,36.01,36.01,35.98,36.01,175800.0,17.8753,17.8753,17.8604,17.8753,175800.0
2011-06-22 15:00:00,36.0,36.02,35.99,36.01,61900.0,17.8703,17.8802,17.8653,17.8753,61900.0
2011-06-22 15:05:00,36.01,36.04,36.0,36.04,115500.0,17.8753,17.8901,17.8703,17.8901,115500.0
2011-06-22 15:10:00,36.04,36.05,36.02,36.03,125300.0,17.8901,17.8951,17.8802,17.8852,125300.0
2011-06-22 15:15:00,36.02,36.04,36.01,36.03,68100.0,17.8802,17.8901,17.8753,17.8852,68100.0
2011-06-22 15:20:00,36.04,36.05,36.02,36.03,115400.0,17.8901,17.8951,17.8802,17.8852,115400.0
2011-06-22 15:25:00,36.03,36.05,36.02,36.04,121000.0,17.8852,17.8951,17.8802,17.8901,121000.0
2011-06-22 15:30:00,36.04,36.04,35.99,36.01,131700.0,17.8901,17.8901,17.8653,17.8753,131700.0
2011-06-22 15:35:00,36.01,36.04,35.99,36.0,222800.0,17.8753,17.8901,17.8653,17.8703,222800.0
2011-06-22 15:40:00,35.99,36.01,35.96,35.98,194800.0,17.8653,17.8753,17.8504,17.8604,194800.0
2011-06-22 15:45:00,35.98,36.01,35.96,35.99,621200.0,17.8604,17.8753,17.8504,17.8653,621200.0
2011-06-22 15:50:00,35.99,36.02,35.98,36.0,476200.0,17.8653,17.8802,17.8604,17.8703,476200.0
2011-06-22 15:55:00,36.0,36.01,35.94,35.95,885500.0,17.8703,17.8753,17.8405,17.8455,885500.0
2011-06-23 09:30:00,35.7,35.7,35.52,35.62,433600.0,17.7214,17.7214,17.632,17.6817,433600.0
2011-06-23 09:35:00,35.62,35.76,35.6,35.76,356500.0,17.6817,17.7512,17.6717,17.7512,356500.0
2011-06-23 09:40:00,35.76,35.76,35.61,35.62,254300.0,17.7512,17.7512,17.6767,17.6817,254300.0
2011-06-23 09:45:00,35.62,35.66,35.53,35.59,218600.0,17.6817,17.7015,17.637,17.6668,218600.0
2011-06-23 09:50:00,35.59,35.59,35.51,35.56,457400.0,17.6668,17.6668,17.6271,17.6519,457400.0
2011-06-23 09:55:00,35.57,35.64,35.54,35.63,166200.0,17.6568,17.6916,17.6419,17.6866,166200.0
2011-06-23 10:00:00,35.63,35.65,35.59,35.65,152900.0,17.6866,17.6965,17.6668,17.6965,152900.0
2011-06-23 10:05:00,35.64,35.67,35.61,35.62,187600.0,17.6916,17.7065,17.6767,17.6817,187600.0
2011-06-23 10:10:00,35.61,35.62,35.55,35.55,135100.0,17.6767,17.6817,17.6469,17.6469,135100.0
2011-06-23 10:15:00,35.55,35.58,35.51,35.55,232700.0,17.6469,17.6618,17.6271,17.6469,232700.0
2011-06-23 10:20:00,35.55,35.58,35.5,35.5,292200.0,17.6469,17.6618,17.6221,17.6221,292200.0
2011-06-23 10:25:00,35.51,35.56,35.49,35.55,248100.0,17.6271,17.6519,17.6171,17.6469,248100.0
2011-06-23 10:30:00,35.55,35.6,35.51,35.52,196800.0,17.6469,17.6717,17.6271,17.632,196800.0
2011-06-23 10:35:00,35.52,35.57,35.51,35.57,175100.0,17.632,17.6568,17.6271,17.6568,175100.0
2011-06-23 10:40:00,35.57,35.62,35.57,35.6,249500.0,17.6568,17.6817,17.6568,17.6717,249500.0
2011-06-23 10:45:00,35.6,35.6,35.53,35.56,360200.0,17.6717,17.6717,17.637,17.6519,360200.0
2011-06-23 10:50:00,35.55,35.59,35.53,35.57,289200.0,17.6469,17.6668,17.637,17.6568,289200.0
2011-06-23 10:55:00,35.57,35.58,35.53,35.58,147900.0,17.6568,17.6618,17.637,17.6618,147900.0
2011-06-23 11:00:00,35.57,35.58,35.51,35.53,135700.0,17.6568,17.6618,17.6271,17.637,135700.0
2011-06-23 11:05:00,35.53,35.57,35.52,35.57,119800.0,17.637,17.6568,17.632,17.6568,119800.0
2011-06-23 11:10:00,35.57,35.6,35.56,35.58,168500.0,17.6568,17.6717,17.6519,17.6618,168500.0
2011-06-23 11:15:00,35.58,35.61,35.57,35.59,272100.0,17.6618,17.6767,17.6568,17.6668,272100.0
2011-06-23 11:20:00,35.59,35.62,35.57,35.58,126600.0,17.6668,17.6817,17.6568,17.6618,126600.0
2011-06-23 11:25:00,35.58,35.67,35.57,35.66,361100.0,17.6618,17.7065,17.6568,17.7015,361100.0
2011-06-23 11:30:00,35.66,35.74,35.65,35.7,304800.0,17.7015,17.7412,17.6965,17.7214,304800.0
2011-06-23 11:35:00,35.7,35.73,35.68,35.7,241500.0,17.7214,17.7363,17.7114,17.7214,241500.0
2011-06-23 11:40:00,35.69,35.75,35.69,35.75,141400.0,17.7164,17.7462,17.7164,17.7462,141400.0
2011-06-23 11:45:00,35.74,35.74,35.7,35.71,169800.0,17.7412,17.7412,17.7214,17.7263,169800.0
2011-06-23 11:50:00,35.72,35.74,35.68,35.69,131800.0,17.7313,17.7412,17.7114,17.7164,131800.0
2011-06-23 11:55:00,35.69,35.73,35.68,35.72,129500.0,17.7164,17.7363,17.7114,17.7313,129500.0
2011-06-23 12:00:00,35.72,35.76,35.72,35.73,194700.0,17.7313,17.7512,17.7313,17.7363,194700.0
2011-06-23 12:05:00,35.73,35.76,35.72,35.76,182100.0,17.7363,17.7512,17.7313,17.7512,182100.0
2011-06-23 12:10:00,35.75,35.76,35.74,35.75,98000.0,17.7462,17.7512,17.7412,17.7462,98000.0
2011-06-23 12:15:00,35.74,35.76,35.73,35.75,216700.0,17.7412,17.7512,17.7363,17.7462,216700.0
2011-06-23 12:20:00,35.75,35.77,35.73,35.73,127700.0,17.7462,17.7561,17.7363,17.7363,127700.0
2011-06-23 12:25:00,35.73,35.73,35.7,35.71,260900.0,17.7363,17.7363,17.7214,17.7263,260900.0
2011-06-23 12:30:00,35.7,35.74,35.7,35.74,299300.0,17.7214,17.7412,17.7214,17.7412,299300.0
2011-06-23 12:35:00,35.73,35.76,35.73,35.75,225600.0,17.7363,17.7512,17.7363,17.7462,225600.0
2011-06-23 12:40:00,35.75,35.77,35.73,35.75,101300.0,17.7462,17.7561,17.7363,17.7462,101300.0
2011-06-23 12:45:00,35.75,35.76,35.72,35.73,108600.0,17.7462,17.7512,17.7313,17.7363,108600.0
2011-06-23 12:50:00,35.73,35.76,35.73,35.73,84200.0,17.7363,17.7512,17.7363,17.7363,84200.0
2011-06-23 12:55:00,35.74,35.76,35.73,35.75,130000.0,17.7412,17.7512,17.7363,17.7462,130000.0
2011-06-23 13:00:00,35.75,35.77,35.73,35.77,105000.0,17.7462,17.7561,17.7363,17.7561,105000.0
2011-06-23 13:05:00,35.77,35.79,35.75,35.77,143800.0,17.7561,17.766,17.7462,17.7561,143800.0
2011-06-23 13:10:00,35.77,35.82,35.75,35.8,372300.0,17.7561,17.7809,17.7462,17.771,372300.0
2011-06-23 13:15:00,35.8,35.85,35.8,35.85,195000.0,17.771,17.7958,17.771,17.7958,195000.0
2011-06-23 13:20:00,35.85,35.85,35.82,35.85,162000.0,17.7958,17.7958,17.7809,17.7958,162000.0
2011-06-23 13:25:00,35.85,35.86,35.8,35.82,151800.0,17.7958,17.8008,17.771,17.7809,151800.0
2011-06-23 13:30:00,35.83,35.85,35.82,35.84,105700.0,17.7859,17.7958,17.7809,17.7909,105700.0
2011-06-23 13:35:00,35.85,35.85,35.83,35.84,107600.0,17.7958,17.7958,17.7859,17.7909,107600.0
2011-06-23 13:40:00,35.84,35.85,35.83,35.84,285200.0,17.7909,17.7958,17.7859,17.7909,285200.0
2011-06-23 13:45:00,35.84,35.85,35.82,35.84,154700.0,17.7909,17.7958,17.7809,17.7909,154700.0
2011-06-23 13:50:00,35.84,35.84,35.75,35.77,229900.0,17.7909,17.7909,17.7462,17.7561,229900.0
2011-06-23 13:55:00,35.77,35.8,35.77,35.8,131700.0,17.7561,17.771,17.7561,17.771,131700.0
2011-06-23 14:00:00,35.8,35.8,35.71,35.73,196800.0,17.771,17.771,17.7263,17.7363,196800.0
2011-06-23 14:05:00,35.71,35.75,35.68,35.74,188300.0,17.7263,17.7462,17.7114,17.7412,188300.0
2011-06-23 14:10:00,35.74,35.83,35.74,35.83,396300.0,17.7412,17.7859,17.7412,17.7859,396300.0
2011-06-23 14:15:00,35.82,35.84,35.79,35.83,246100.0,17.7809,17.7909,17.766,17.7859,246100.0
2011-06-23 14:20:00,35.83,35.83,35.79,35.83,185000.0,17.7859,17.7859,17.766,17.7859,185000.0
2011-06-23 14:25:00,35.83,35.85,35.82,35.84,98100.0,17.7859,17.7958,17.7809,17.7909,98100.0
2011-06-23 14:30:00,35.84,35.89,35.84,35.88,184100.0,17.7909,17.8157,17.7909,17.8107,184100.0
2011-06-23 14:35:00,35.88,35.89,35.83,35.84,181900.0,17.8107,17.8157,17.7859,17.7909,181900.0
2011-06-23 14:40:00,35.84,35.84,35.8,35.84,201100.0,17.7909,17.7909,17.771,17.7909,201100.0
2011-06-23 14:45:00,35.84,35.85,35.81,35.84,214500.0,17.7909,17.7958,17.776,17.7909,214500.0
2011-06-23 14:50:00,35.83,35.85,35.81,35.82,157600.0,17.7859,17.7958,17.776,17.7809,157600.0
2011-06-23 14:55:00,35.82,36.02,35.82,36.02,406700.0,17.7809,17.8802,17.7809,17.8802,406700.0
2011-06-23 15:00:00,36.02,36.02,35.88,35.91,293500.0,17.8802,17.8802,17.8107,17.8256,293500.0
2011-06-23 15:05:00,35.91,35.97,35.88,35.95,323900.0,17.8256,17.8554,17.8107,17.8455,323900.0
2011-06-23 15:10:00,35.95,36.01,35.92,36.0,287600.0,17.8455,17.8753,17.8306,17.8703,287600.0
2011-06-23 15:15:00,36.0,36.07,35.99,36.01,354400.0,17.8703,17.905,17.8653,17.8753,354400.0
2011-06-23 15:20:00,36.01,36.02,35.96,35.98,282000.0,17.8753,17.8802,17.8504,17.8604,282000.0
2011-06-23 15:25:00,35.98,35.99,35.91,35.92,112100.0,17.8604,17.8653,17.8256,17.8306,112100.0
2011-06-23 15:30:00,35.92,35.93,35.83,35.87,329500.0,17.8306,17.8355,17.7859,17.8058,329500.0
2011-06-23 15:35:00,35.88,35.94,35.87,35.88,314500.0,17.8107,17.8405,17.8058,17.8107,314500.0
2011-06-23 15:40:00,35.88,35.95,35.88,35.92,378100.0,17.8107,17.8455,17.8107,17.8306,378100.0
2011-06-23 15:45:00,35.91,36.02,35.88,36.02,529500.0,17.8256,17.8802,17.8107,17.8802,529500.0
2011-06-23 15:50:00,36.01,36.06,36.0,36.05,509600.0,17.8753,17.9001,17.8703,17.8951,509600.0
2011-06-23 15:55:00,36.06,36.11,36.04,36.05,1691300.0,17.9001,17.9249,17.8901,17.8951,1691300.0
2011-06-24 09:30:00,36.08,36.09,36.01,36.07,252100.0,17.91,17.915,17.8753,17.905,252100.0
2011-06-24 09:35:00,36.07,36.14,36.05,36.11,385300.0,17.905,17.9398,17.8951,17.9249,385300.0
2011-06-24 09:40:00,36.11,36.17,36.08,36.08,218900.0,17.9249,17.9547,17.91,17.91,218900.0
2011-06-24 09:45:00,36.08,36.12,36.08,36.09,194700.0,17.91,17.9299,17.91,17.915,194700.0
2011-06-24 09:50:00,36.09,36.1,36.02,36.05,276900.0,17.915,17.9199,17.8802,17.8951,276900.0
2011-06-24 09:55:00,36.04,36.12,36.04,36.08,132500.0,17.8901,17.9299,17.8901,17.91,132500.0
2011-06-24 10:00:00,36.08,36.09,36.03,36.04,218100.0,17.91,17.915,17.8852,17.8901,218100.0
2011-06-24 10:05:00,36.05,36.05,36.0,36.02,183600.0,17.8951,17.8951,17.8703,17.8802,183600.0
2011-06-24 10:10:00,36.02,36.02,35.9,35.91,283100.0,17.8802,17.8802,17.8206,17.8256,283100.0
2011-06-24 10:15:00,35.91,35.97,35.88,35.96,171200.0,17.8256,17.8554,17.8107,17.8504,171200.0
2011-06-24 10:20:00,35.97,36.0,35.94,35.95,124000.0,17.8554,17.8703,17.8405,17.8455,124000.0
2011-06-24 10:25:00,35.95,35.95,35.9,35.94,122000.0,17.8455,17.8455,17.8206,17.8405,122000.0
2011-06-24 10:30:00,35.94,36.03,35.94,36.03,129100.0,17.8405,17.8852,17.8405,17.8852,129100.0
2011-06-24 10:35:00,36.03,36.08,36.01,36.02,93800.0,17.8852,17.91,17.8753,17.8802,93800.0
2011-06-24 10:40:00,36.03,36.05,35.99,35.99,126300.0,17.8852,17.8951,17.8653,17.8653,126300.0
2011-06-24 10:45:00,35.98,36.01,35.94,35.98,190900.0,17.8604,17.8753,17.8405,17.8604,190900.0
2011-06-24 10:50:00,35.98,35.98,35.94,35.98,189000.0,17.8604,17.8604,17.8405,17.8604,189000.0
2011-06-24 10:55:00,35.98,35.98,35.94,35.97,72900.0,17.8604,17.8604,17.8405,17.8554,72900.0
2011-06-24 11:00:00,35.97,35.98,35.94,35.95,72800.0,17.8554,17.8604,17.8405,17.8455,72800.0
2011-06-24 11:05:00,35.95,35.95,35.9,35.95,137300.0,17.8455,17.8455,17.8206,17.8455,137300.0
2011-06-24 11:10:00,35.95,35.96,35.9,35.94,98300.0,17.8455,17.8504,17.8206,17.8405,98300.0
2011-06-24 11:15:00,35.93,35.97,35.93,35.94,128800.0,17.8355,17.8554,17.8355,17.8405,128800.0
2011-06-24 11:20:00,35.95,35.95,35.93,35.95,74200.0,17.8455,17.8455,17.8355,17.8455,74200.0
2011-06-24 11:25:00,35.94,35.95,35.91,35.94,126200.0,17.8405,17.8455,17.8256,17.8405,126200.0
2011-06-24 11:30:00,35.94,35.98,35.93,35.98,86200.0,17.8405,17.8604,17.8355,17.8604,86200.0
2011-06-24 11:35:00,35.98,36.0,35.96,35.98,176300.0,17.8604,17.8703,17.8504,17.8604,176300.0
2011-06-24 11:40:00,35.98,36.02,35.97,36.01,49900.0,17.8604,17.8802,17.8554,17.8753,49900.0
2011-06-24 11:45:00,36.02,36.05,36.02,36.04,48700.0,17.8802,17.8951,17.8802,17.8901,48700.0
2011-06-24 11:50:00,36.03,36.04,35.99,35.99,43900.0,17.8852,17.8901,17.8653,17.8653,43900.0
2011-06-24 11:55:00,35.99,36.0,35.96,36.0,89200.0,17.8653,17.8703,17.8504,17.8703,89200.0
2011-06-24 12:00:00,35.99,36.01,35.99,36.01,26600.0,17.8653,17.8753,17.8653,17.8753,26600.0
2011-06-24 12:05:00,36.01,36.02,35.95,35.96,99900.0,17.8753,17.8802,17.8455,17.8504,99900.0
2011-06-24 12:10:00,35.95,35.96,35.93,35.94,47700.0,17.8455,17.8504,17.8355,17.8405,47700.0
2011-06-24 12:15:00,35.94,36.0,35.93,35.98,82100.0,17.8405,17.8703,17.8355,17.8604,82100.0
2011-06-24 12:20:00,35.99,36.0,35.98,35.99,45200.0,17.8653,17.8703,17.8604,17.8653,45200.0
2011-06-24 12:25:00,36.0,36.01,35.99,36.0,56800.0,17.8703,17.8753,17.8653,17.8703,56800.0
2011-06-24 12:30:00,36.0,36.0,35.97,36.0,110800.0,17.8703,17.8703,17.8554,17.8703,110800.0
2011-06-24 12:35:00,36.01,36.01,35.99,36.01,60700.0,17.8753,17.8753,17.8653,17.8753,60700.0
2011-06-24 12:40:00,36.0,36.01,35.98,35.98,53400.0,17.8703,17.8753,17.8604,17.8604,53400.0
2011-06-24 12:45:00,35.98,35.98,35.93,35.94,99800.0,17.8604,17.8604,17.8355,17.8405,99800.0
2011-06-24 12:50:00,35.94,35.94,35.9,35.94,97100.0,17.8405,17.8405,17.8206,17.8405,97100.0
2011-06-24 12:55:00,35.94,35.95,35.92,35.92,97200.0,17.8405,17.8455,17.8306,17.8306,97200.0
2011-06-24 13:00:00,35.93,35.94,35.88,35.9,118800.0,17.8355,17.8405,17.8107,17.8206,118800.0
2011-06-24 13:05:00,35.91,35.94,35.9,35.94,88700.0,17.8256,17.8405,17.8206,17.8405,88700.0
2011-06-24 13:10:00,35.94,35.97,35.92,35.96,88500.0,17.8405,17.8554,17.8306,17.8504,88500.0
2011-06-24 13:15:00,35.96,36.0,35.96,35.99,107300.0,17.8504,17.8703,17.8504,17.8653,107300.0
2011-06-24 13:20:00,35.99,36.02,35.98,36.01,95800.0,17.8653,17.8802,17.8604,17.8753,95800.0
2011-06-24 13:25:00,36.02,36.02,35.98,36.0,70700.0,17.8802,17.8802,17.8604,17.8703,70700.0
2011-06-24 13:30:00,36.0,36.02,35.98,35.98,91300.0,17.8703,17.8802,17.8604,17.8604,91300.0
2011-06-24 13:35:00,35.99,36.02,35.98,36.0,231100.0,17.8653,17.8802,17.8604,17.8703,231100.0
2011-06-24 13:40:00,36.0,36.03,36.0,36.03,148400.0,17.8703,17.8852,17.8703,17.8852,148400.0
2011-06-24 13:45:00,36.02,36.03,36.0,36.02,67900.0,17.8802,17.8852,17.8703,17.8802,67900.0
2011-06-24 13:50:00,36.02,36.03,36.01,36.02,54500.0,17.8802,17.8852,17.8753,17.8802,54500.0
2011-06-24 13:55:00,36.02,36.02,36.0,36.02,54100.0,17.8802,17.8802,17.8703,17.8802,54100.0
2011-06-24 14:00:00,36.02,36.03,35.95,35.95,88500.0,17.8802,17.8852,17.8455,17.8455,88500.0
2011-06-24 14:05:00,35.95,35.96,35.92,35.95,157500.0,17.8455,17.8504,17.8306,17.8455,157500.0
2011-06-24 14:10:00,35.95,35.97,35.92,35.93,151400.0,17.8455,17.8554,17.8306,17.8355,151400.0
2011-06-24 14:15:00,35.93,35.94,35.91,35.94,183300.0,17.8355,17.8405,17.8256,17.8405,183300.0
2011-06-24 14:20:00,35.93,35.96,35.93,35.94,168800.0,17.8355,17.8504,17.8355,17.8405,168800.0
2011-06-24 14:25:00,35.95,35.96,35.94,35.94,195900.0,17.8455,17.8504,17.8405,17.8405,195900.0
2011-06-24 14:30:00,35.95,35.95,35.93,35.94,78300.0,17.8455,17.8455,17.8355,17.8405,78300.0
2011-06-24 14:35:00,35.93,35.96,35.92,35.96,145100.0,17.8355,17.8504,17.8306,17.8504,145100.0
2011-06-24 14:40:00,35.97,36.0,35.96,36.0,89900.0,17.8554,17.8703,17.8504,17.8703,89900.0
2011-06-24 14:45:00,36.0,36.0,35.99,35.99,156000.0,17.8703,17.8703,17.8653,17.8653,156000.0
2011-06-24 14:50:00,35.99,36.0,35.99,36.0,77700.0,17.8653,17.8703,17.8653,17.8703,77700.0
2011-06-24 14:55:00,35.99,36.0,35.97,35.97,228200.0,17.8653,17.8703,17.8554,17.8554,228200.0
2011-06-24 15:00:00,35.98,35.98,35.95,35.95,343500.0,17.8604,17.8604,17.8455,17.8455,343500.0
2011-06-24 15:05:00,35.95,35.96,35.93,35.94,250000.0,17.8455,17.8504,17.8355,17.8405,250000.0
2011-06-24 15:10:00,35.95,35.95,35.94,35.95,157200.0,17.8455,17.8455,17.8405,17.8455,157200.0
2011-06-24 15:15:00,35.95,36.0,35.95,35.98,282700.0,17.8455,17.8703,17.8455,17.8604,282700.0
2011-06-24 15:20:00,35.98,35.98,35.93,35.93,162600.0,17.8604,17.8604,17.8355,17.8355,162600.0
2011-06-24 15:25:00,35.94,35.95,35.93,35.95,219300.0,17.8405,17.8455,17.8355,17.8455,219300.0
2011-06-24 15:30:00,35.95,36.01,35.94,36.01,408000.0,17.8455,17.8753,17.8405,17.8753,408000.0
2011-06-24 15:35:00,36.01,36.04,35.99,36.02,289200.0,17.8753,17.8901,17.8653,17.8802,289200.0
2011-06-24 15:40:00,36.02,36.03,36.0,36.0,246500.0,17.8802,17.8852,17.8703,17.8703,246500.0
2011-06-24 15:45:00,36.01,36.05,36.0,36.01,473400.0,17.8753,17.8951,17.8703,17.8753,473400.0
2011-06-24 15:50:00,36.01,36.02,36.0,36.0,402400.0,17.8753,17.8802,17.8703,17.8703,402400.0
2011-06-24 15:55:00,36.0,36.05,35.96,36.01,1444400.0,17.8703,17.8951,17.8504,17.8753,1444400.0
2011-06-27 09:30:00,36.08,36.15,36.07,36.1,191500.0,17.91,17.9447,17.905,17.9199,191500.0
2011-06-27 09:35:00,36.09,36.12,35.99,35.99,145400.0,17.915,17.9299,17.8653,17.8653,145400.0
2011-06-27 09:40:00,35.99,36.09,35.95,36.06,198800.0,17.8653,17.915,17.8455,17.9001,198800.0
2011-06-27 09:45:00,36.07,36.12,36.06,36.08,73300.0,17.905,17.9299,17.9001,17.91,73300.0
2011-06-27 09:50:00,36.08,36.24,36.08,36.17,208800.0,17.91,17.9894,17.91,17.9547,208800.0
2011-06-27 09:55:00,36.18,36.19,36.11,36.13,235900.0,17.9596,17.9646,17.9249,17.9348,235900.0
2011-06-27 10:00:00,36.13,36.17,36.12,36.15,188200.0,17.9348,17.9547,17.9299,17.9447,188200.0
2011-06-27 10:05:00,36.15,36.16,36.09,36.1,131800.0,17.9447,17.9497,17.915,17.9199,131800.0
2011-06-27 10:10:00,36.1,36.17,36.1,36.13,103800.0,17.9199,17.9547,17.9199,17.9348,103800.0
2011-06-27 10:15:00,36.14,36.18,36.14,36.17,150000.0,17.9398,17.9596,17.9398,17.9547,150000.0
2011-06-27 10:20:00,36.17,36.26,36.16,36.25,179400.0,17.9547,17.9994,17.9497,17.9944,179400.0
2011-06-27 10:25:00,36.24,36.26,36.23,36.26,146100.0,17.9894,17.9994,17.9845,17.9994,146100.0
2011-06-27 10:30:00,36.26,36.26,36.21,36.22,115000.0,17.9994,17.9994,17.9745,17.9795,115000.0
2011-06-27 10:35:00,36.22,36.26,36.21,36.21,179900.0,17.9795,17.9994,17.9745,17.9745,179900.0
2011-06-27 10:40:00,36.21,36.23,36.19,36.23,191500.0,17.9745,17.9845,17.9646,17.9845,191500.0
2011-06-27 10:45:00,36.23,36.26,36.23,36.25,94100.0,17.9845,17.9994,17.9845,17.9944,94100.0
2011-06-27 10:50:00,36.25,36.26,36.22,36.24,224700.0,17.9944,17.9994,17.9795,17.9894,224700.0
2011-06-27 10:55:00,36.24,36.26,36.24,36.26,88500.0,17.9894,17.9994,17.9894,17.9994,88500.0
2011-06-27 11:00:00,36.26,36.28,36.24,36.27,114000.0,17.9994,18.0093,17.9894,18.0043,114000.0
2011-06-27 11:05:00,36.26,36.26,36.21,36.23,142400.0,17.9994,17.9994,17.9745,17.9845,142400.0
2011-06-27 11:10:00,36.23,36.25,36.21,36.24,88100.0,17.9845,17.9944,17.9745,17.9894,88100.0
2011-06-27 11:15:00,36.23,36.24,36.17,36.17,113100.0,17.9845,17.9894,17.9547,17.9547,113100.0
2011-06-27 11:20:00,36.18,36.2,36.16,36.19,95100.0,17.9596,17.9696,17.9497,17.9646,95100.0
2011-06-27 11:25:00,36.2,36.24,36.19,36.22,91600.0,17.9696,17.9894,17.9646,17.9795,91600.0
2011-06-27 11:30:00,36.22,36.22,36.17,36.21,203300.0,17.9795,17.9795,17.9547,17.9745,203300.0
2011-06-27 11:35:00,36.22,36.26,36.22,36.26,147200.0,17.9795,17.9994,17.9795,17.9994,147200.0
2011-06-27 11:40:00,36.26,36.29,36.25,36.27,128700.0,17.9994,18.0142,17.9944,18.0043,128700.0
2011-06-27 11:45:00,36.28,36.28,36.26,36.28,64800.0,18.0093,18.0093,17.9994,18.0093,64800.0
2011-06-27 11:50:00,36.27,36.29,36.27,36.28,90300.0,18.0043,18.0142,18.0043,18.0093,90300.0
2011-06-27 11:55:00,36.29,36.29,36.27,36.28,75100.0,18.0142,18.0142,18.0043,18.0093,75100.0
2011-06-27 12:00:00,36.27,36.29,36.25,36.25,102600.0,18.0043,18.0142,17.9944,17.9944,102600.0
2011-06-27 12:05:00,36.25,36.26,36.23,36.24,121400.0,17.9944,17.9994,17.9845,17.9894,121400.0
2011-06-27 12:10:00,36.24,36.25,36.24,36.25,56500.0,17.9894,17.9944,17.9894,17.9944,56500.0
2011-06-27 12:15:00,36.25,36.27,36.24,36.24,112500.0,17.9944,18.0043,17.9894,17.9894,112500.0
2011-06-27 12:20:00,36.25,36.25,36.24,36.25,31100.0,17.9944,17.9944,17.9894,17.9944,31100.0
2011-06-27 12:25:00,36.24,36.25,36.22,36.23,59400.0,17.9894,17.9944,17.9795,17.9845,59400.0
2011-06-27 12:30:00,36.23,36.25,36.22,36.25,74100.0,17.9845,17.9944,17.9795,17.9944,74100.0
2011-06-27 12:35:00,36.25,36.26,36.24,36.26,75400.0,17.9944,17.9994,17.9894,17.9994,75400.0
2011-06-27 12:40:00,36.25,36.26,36.24,36.24,35200.0,17.9944,17.9994,17.9894,17.9894,35200.0
2011-06-27 12:45:00,36.24,36.25,36.22,36.22,55200.0,17.9894,17.9944,17.9795,17.9795,55200.0
2011-06-27 12:50:00,36.23,36.26,36.22,36.26,52500.0,17.9845,17.9994,17.9795,17.9994,52500.0
2011-06-27 12:55:00,36.25,36.26,36.23,36.23,39400.0,17.9944,17.9994,17.9845,17.9845,39400.0
2011-06-27 13:00:00,36.23,36.26,36.23,36.26,55200.0,17.9845,17.9994,17.9845,17.9994,55200.0
2011-06-27 13:05:00,36.25,36.29,36.25,36.28,89200.0,17.9944,18.0142,17.9944,18.0093,89200.0
2011-06-27 13:10:00,36.28,36.32,36.27,36.31,128300.0,18.0093,18.0291,18.0043,18.0242,128300.0
2011-06-27 13:15:00,36.31,36.32,36.3,36.32,43800.0,18.0242,18.0291,18.0192,18.0291,43800.0
2011-06-27 13:20:00,36.32,36.32,36.3,36.31,40100.0,18.0291,18.0291,18.0192,18.0242,40100.0
2011-06-27 13:25:00,36.3,36.31,36.28,36.29,99500.0,18.0192,18.0242,18.0093,18.0142,99500.0
2011-06-27 13:30:00,36.3,36.3,36.25,36.28,130000.0,18.0192,18.0192,17.9944,18.0093,130000.0
2011-06-27 13:35:00,36.27,36.31,36.27,36.29,106600.0,18.0043,18.0242,18.0043,18.0142,106600.0
2011-06-27 13:40:00,36.3,36.31,36.26,36.27,91700.0,18.0192,18.0242,17.9994,18.0043,91700.0
2011-06-27 13:45:00,36.26,36.28,36.26,36.27,182100.0,17.9994,18.0093,17.9994,18.0043,182100.0
2011-06-27 13:50:00,36.26,36.31,36.26,36.3,56100.0,17.9994,18.0242,17.9994,18.0192,56100.0
2011-06-27 13:55:00,36.31,36.32,36.3,36.31,49100.0,18.0242,18.0291,18.0192,18.0242,49100.0
2011-06-27 14:00:00,36.32,36.4,36.32,36.38,291500.0,18.0291,18.0688,18.0291,18.0589,291500.0
2011-06-27 14:05:00,36.39,36.41,36.37,36.4,249400.0,18.0639,18.0738,18.054,18.0688,249400.0
2011-06-27 14:10:00,36.41,36.46,36.4,36.44,135400.0,18.0738,18.0986,18.0688,18.0887,135400.0
2011-06-27 14:15:00,36.44,36.44,36.4,36.4,49900.0,18.0887,18.0887,18.0688,18.0688,49900.0
2011-06-27 14:20:00,36.41,36.41,36.38,36.38,73400.0,18.0738,18.0738,18.0589,18.0589,73400.0
2011-06-27 14:25:00,36.38,36.44,36.37,36.43,195800.0,18.0589,18.0887,18.054,18.0837,195800.0
2011-06-27 14:30:00,36.42,36.45,36.42,36.45,90100.0,18.0788,18.0937,18.0788,18.0937,90100.0
2011-06-27 14:35:00,36.44,36.45,36.43,36.44,65400.0,18.0887,18.0937,18.0837,18.0887,65400.0
2011-06-27 14:40:00,36.44,36.45,36.42,36.42,123700.0,18.0887,18.0937,18.0788,18.0788,123700.0
2011-06-27 14:45:00,36.42,36.45,36.41,36.43,147000.0,18.0788,18.0937,18.0738,18.0837,147000.0
2011-06-27 14:50:00,36.43,36.44,36.4,36.41,79900.0,18.0837,18.0887,18.0688,18.0738,79900.0
2011-06-27 14:55:00,36.4,36.45,36.4,36.43,207400.0,18.0688,18.0937,18.0688,18.0837,207400.0
2011-06-27 15:00:00,36.43,36.46,36.43,36.44,166500.0,18.0837,18.0986,18.0837,18.0887,166500.0
2011-06-27 15:05:00,36.44,36.46,36.43,36.43,116200.0,18.0887,18.0986,18.0837,18.0837,116200.0
2011-06-27 15:10:00,36.43,36.46,36.43,36.46,126000.0,18.0837,18.0986,18.0837,18.0986,126000.0
2011-06-27 15:15:00,36.45,36.46,36.41,36.45,156000.0,18.0937,18.0986,18.0738,18.0937,156000.0
2011-06-27 15:20:00,36.45,36.5,36.44,36.48,256600.0,18.0937,18.1185,18.0887,18.1086,256600.0
2011-06-27 15:25:00,36.48,36.49,36.45,36.47,225300.0,18.1086,18.1135,18.0937,18.1036,225300.0
2011-06-27 15:30:00,36.46,36.5,36.45,36.48,224000.0,18.0986,18.1185,18.0937,18.1086,224000.0
2011-06-27 15:35:00,36.48,36.5,36.46,36.46,229300.0,18.1086,18.1185,18.0986,18.0986,229300.0
2011-06-27 15:40:00,36.47,36.49,36.45,36.48,278200.0,18.1036,18.1135,18.0937,18.1086,278200.0
2011-06-27 15:45:00,36.47,36.48,36.41,36.44,500100.0,18.1036,18.1086,18.0738,18.0887,500100.0
2011-06-27 15:50:00,36.43,36.46,36.43,36.43,373800.0,18.0837,18.0986,18.0837,18.0837,373800.0
2011-06-27 15:55:00,36.43,36.44,36.39,36.4,951700.0,18.0837,18.0887,18.0639,18.0688,951700.0
2011-06-28 09:30:00,36.48,36.55,36.32,36.37,399900.0,18.1086,18.1433,18.0291,18.054,399900.0
2011-06-28 09:35:00,36.36,36.42,36.29,36.37,286200.0,18.049,18.0788,18.0142,18.054,286200.0
2011-06-28 09:40:00,36.37,36.4,36.34,36.34,217600.0,18.054,18.0688,18.0391,18.0391,217600.0
2011-06-28 09:45:00,36.34,36.38,36.27,36.27,207100.0,18.0391,18.0589,18.0043,18.0043,207100.0
2011-06-28 09:50:00,36.27,36.31,36.25,36.27,191300.0,18.0043,18.0242,17.9944,18.0043,191300.0
2011-06-28 09:55:00,36.27,36.33,36.27,36.3,177700.0,18.0043,18.0341,18.0043,18.0192,177700.0
2011-06-28 10:00:00,36.3,36.33,36.29,36.31,191800.0,18.0192,18.0341,18.0142,18.0242,191800.0
2011-06-28 10:05:00,36.32,36.34,36.3,36.34,131600.0,18.0291,18.0391,18.0192,18.0391,131600.0
2011-06-28 10:10:00,36.34,36.48,36.34,36.48,221800.0,18.0391,18.1086,18.0391,18.1086,221800.0
2011-06-28 10:15:00,36.48,36.49,36.45,36.45,128500.0,18.1086,18.1135,18.0937,18.0937,128500.0
2011-06-28 10:20:00,36.45,36.45,36.41,36.43,149000.0,18.0937,18.0937,18.0738,18.0837,149000.0
2011-06-28 10:25:00,36.43,36.47,36.38,36.44,207900.0,18.0837,18.1036,18.0589,18.0887,207900.0
2011-06-28 10:30:00,36.44,36.5,36.43,36.45,205800.0,18.0887,18.1185,18.0837,18.0937,205800.0
2011-06-28 10:35:00,36.44,36.45,36.43,36.45,224600.0,18.0887,18.0937,18.0837,18.0937,224600.0
2011-06-28 10:40:00,36.45,36.46,36.43,36.45,98000.0,18.0937,18.0986,18.0837,18.0937,98000.0
2011-06-28 10:45:00,36.44,36.45,36.37,36.38,96600.0,18.0887,18.0937,18.054,18.0589,96600.0
2011-06-28 10:50:00,36.38,36.39,36.36,36.36,100000.0,18.0589,18.0639,18.049,18.049,100000.0
2011-06-28 10:55:00,36.36,36.4,36.36,36.38,127900.0,18.049,18.0688,18.049,18.0589,127900.0
2011-06-28 11:00:00,36.37,36.38,36.35,36.38,102200.0,18.054,18.0589,18.044,18.0589,102200.0
2011-06-28 11:05:00,36.37,36.41,36.37,36.41,122700.0,18.054,18.0738,18.054,18.0738,122700.0
2011-06-28 11:10:00,36.4,36.41,36.38,36.4,175100.0,18.0688,18.0738,18.0589,18.0688,175100.0
2011-06-28 11:15:00,36.39,36.4,36.35,36.36,143800.0,18.0639,18.0688,18.044,18.049,143800.0
2011-06-28 11:20:00,36.36,36.37,36.35,36.36,84300.0,18.049,18.054,18.044,18.049,84300.0
2011-06-28 11:25:00,36.37,36.38,36.35,36.35,120800.0,18.054,18.0589,18.044,18.044,120800.0
2011-06-28 11:30:00,36.36,36.37,36.35,36.36,50800.0,18.049,18.054,18.044,18.049,50800.0
2011-06-28 11:35:00,36.35,36.39,36.35,36.38,85900.0,18.044,18.0639,18.044,18.0589,85900.0
2011-06-28 11:40:00,36.39,36.39,36.37,36.37,63000.0,18.0639,18.0639,18.054,18.054,63000.0
2011-06-28 11:45:00,36.38,36.4,36.37,36.38,126800.0,18.0589,18.0688,18.054,18.0589,126800.0
2011-06-28 11:50:00,36.38,36.39,36.37,36.37,35800.0,18.0589,18.0639,18.054,18.054,35800.0
2011-06-28 11:55:00,36.37,36.38,36.36,36.37,231400.0,18.054,18.0589,18.049,18.054,231400.0
2011-06-28 12:00:00,36.37,36.38,36.35,36.38,85300.0,18.054,18.0589,18.044,18.0589,85300.0
2011-06-28 12:05:00,36.38,36.38,36.36,36.37,48800.0,18.0589,18.0589,18.049,18.054,48800.0
2011-06-28 12:10:00,36.36,36.37,36.36,36.37,28900.0,18.049,18.054,18.049,18.054,28900.0
2011-06-28 12:15:00,36.37,36.38,36.36,36.38,62900.0,18.054,18.0589,18.049,18.0589,62900.0
2011-06-28 12:20:00,36.38,36.38,36.37,36.37,48700.0,18.0589,18.0589,18.054,18.054,48700.0
2011-06-28 12:25:00,36.38,36.38,36.36,36.37,104100.0,18.0589,18.0589,18.049,18.054,104100.0
2011-06-28 12:30:00,36.37,36.38,36.34,36.34,156200.0,18.054,18.0589,18.0391,18.0391,156200.0
2011-06-28 12:35:00,36.35,36.35,36.34,36.35,37000.0,18.044,18.044,18.0391,18.044,37000.0
2011-06-28 12:40:00,36.35,36.36,36.34,36.35,71000.0,18.044,18.049,18.0391,18.044,71000.0
2011-06-28 12:45:00,36.35,36.37,36.35,36.37,62100.0,18.044,18.054,18.044,18.054,62100.0
2011-06-28 12:50:00,36.37,36.38,36.36,36.38,70800.0,18.054,18.0589,18.049,18.0589,70800.0
2011-06-28 12:55:00,36.38,36.4,36.37,36.39,88000.0,18.0589,18.0688,18.054,18.0639,88000.0
2011-06-28 13:00:00,36.38,36.41,36.38,36.39,75900.0,18.0589,18.0738,18.0589,18.0639,75900.0
2011-06-28 13:05:00,36.4,36.41,36.37,36.37,156600.0,18.0688,18.0738,18.054,18.054,156600.0
2011-06-28 13:10:00,36.37,36.39,36.37,36.39,73000.0,18.054,18.0639,18.054,18.0639,73000.0
2011-06-28 13:15:00,36.39,36.39,36.37,36.37,52500.0,18.0639,18.0639,18.054,18.054,52500.0
2011-06-28 13:20:00,36.38,36.39,36.37,36.39,71900.0,18.0589,18.0639,18.054,18.0639,71900.0
2011-06-28 13:25:00,36.39,36.4,36.38,36.39,65100.0,18.0639,18.0688,18.0589,18.0639,65100.0
2011-06-28 13:30:00,36.4,36.4,36.38,36.38,65100.0,18.0688,18.0688,18.0589,18.0589,65100.0
2011-06-28 13:35:00,36.39,36.4,36.38,36.4,48400.0,18.0639,18.0688,18.0589,18.0688,48400.0
2011-06-28 13:40:00,36.4,36.4,36.38,36.38,112400.0,18.0688,18.0688,18.0589,18.0589,112400.0
2011-06-28 13:45:00,36.39,36.39,36.38,36.38,131100.0,18.0639,18.0639,18.0589,18.0589,131100.0
2011-06-28 13:50:00,36.38,36.39,36.36,36.38,114600.0,18.0589,18.0639,18.049,18.0589,114600.0
2011-06-28 13:55:00,36.38,36.38,36.37,36.37,82800.0,18.0589,18.0589,18.054,18.054,82800.0
2011-06-28 14:00:00,36.38,36.39,36.37,36.38,156400.0,18.0589,18.0639,18.054,18.0589,156400.0
2011-06-28 14:05:00,36.38,36.39,36.37,36.39,80500.0,18.0589,18.0639,18.054,18.0639,80500.0
2011-06-28 14:10:00,36.39,36.39,36.38,36.39,78600.0,18.0639,18.0639,18.0589,18.0639,78600.0
2011-06-28 14:15:00,36.39,36.39,36.38,36.39,57000.0,18.0639,18.0639,18.0589,18.0639,57000.0
2011-06-28 14:20:00,36.39,36.39,36.38,36.39,69400.0,18.0639,18.0639,18.0589,18.0639,69400.0
2011-06-28 14:25:00,36.39,36.41,36.38,36.4,281000.0,18.0639,18.0738,18.0589,18.0688,281000.0
2011-06-28 14:30:00,36.4,36.41,36.39,36.4,309200.0,18.0688,18.0738,18.0639,18.0688,309200.0
2011-06-28 14:35:00,36.39,36.41,36.39,36.4,157400.0,18.0639,18.0738,18.0639,18.0688,157400.0
2011-06-28 14:40:00,36.4,36.42,36.39,36.41,121200.0,18.0688,18.0788,18.0639,18.0738,121200.0
2011-06-28 14:45:00,36.42,36.42,36.41,36.41,118600.0,18.0788,18.0788,18.0738,18.0738,118600.0
2011-06-28 14:50:00,36.41,36.42,36.41,36.42,143000.0,18.0738,18.0788,18.0738,18.0788,143000.0
2011-06-28 14:55:00,36.42,36.42,36.41,36.41,148000.0,18.0788,18.0788,18.0738,18.0738,148000.0
2011-06-28 15:00:00,36.42,36.42,36.39,36.4,217100.0,18.0788,18.0788,18.0639,18.0688,217100.0
2011-06-28 15:05:00,36.4,36.41,36.39,36.39,129800.0,18.0688,18.0738,18.0639,18.0639,129800.0
2011-06-28 15:10:00,36.39,36.41,36.39,36.4,151400.0,18.0639,18.0738,18.0639,18.0688,151400.0
2011-06-28 15:15:00,36.4,36.41,36.39,36.41,209700.0,18.0688,18.0738,18.0639,18.0738,209700.0
2011-06-28 15:20:00,36.41,36.43,36.4,36.42,311000.0,18.0738,18.0837,18.0688,18.0788,311000.0
2011-06-28 15:25:00,36.43,36.43,36.42,36.43,79900.0,18.0837,18.0837,18.0788,18.0837,79900.0
2011-06-28 15:30:00,36.42,36.43,36.41,36.41,176200.0,18.0788,18.0837,18.0738,18.0738,176200.0
2011-06-28 15:35:00,36.42,36.46,36.41,36.44,242400.0,18.0788,18.0986,18.0738,18.0887,242400.0
2011-06-28 15:40:00,36.45,36.47,36.44,36.47,250800.0,18.0937,18.1036,18.0887,18.1036,250800.0
2011-06-28 15:45:00,36.47,36.49,36.47,36.49,251600.0,18.1036,18.1135,18.1036,18.1135,251600.0
2011-06-28 15:50:00,36.49,36.51,36.46,36.48,515700.0,18.1135,18.1234,18.0986,18.1086,515700.0
2011-06-28 15:55:00,36.49,36.57,36.48,36.57,974000.0,18.1135,18.1532,18.1086,18.1532,974000.0
2011-06-29 09:30:00,36.73,36.73,36.59,36.69,272800.0,18.2327,18.2327,18.1632,18.2128,272800.0
2011-06-29 09:35:00,36.68,36.73,36.64,36.72,285100.0,18.2078,18.2327,18.188,18.2277,285100.0
2011-06-29 09:40:00,36.71,36.72,36.67,36.67,214500.0,18.2227,18.2277,18.2029,18.2029,214500.0
2011-06-29 09:45:00,36.67,36.7,36.66,36.68,145900.0,18.2029,18.2178,18.1979,18.2078,145900.0
2011-06-29 09:50:00,36.67,36.7,36.67,36.7,116800.0,18.2029,18.2178,18.2029,18.2178,116800.0
2011-06-29 09:55:00,36.7,36.7,36.67,36.7,133000.0,18.2178,18.2178,18.2029,18.2178,133000.0
2011-06-29 10:00:00,36.7,36.73,36.63,36.63,333700.0,18.2178,18.2327,18.183,18.183,333700.0
2011-06-29 10:05:00,36.64,36.66,36.62,36.66,118000.0,18.188,18.1979,18.1781,18.1979,118000.0
2011-06-29 10:10:00,36.66,36.7,36.65,36.69,108600.0,18.1979,18.2178,18.1929,18.2128,108600.0
2011-06-29 10:15:00,36.7,36.71,36.68,36.69,258400.0,18.2178,18.2227,18.2078,18.2128,258400.0
2011-06-29 10:20:00,36.69,36.71,36.69,36.7,113700.0,18.2128,18.2227,18.2128,18.2178,113700.0
2011-06-29 10:25:00,36.71,36.72,36.7,36.72,85000.0,18.2227,18.2277,18.2178,18.2277,85000.0
2011-06-29 10:30:00,36.71,36.75,36.71,36.73,121400.0,18.2227,18.2426,18.2227,18.2327,121400.0
2011-06-29 10:35:00,36.74,36.74,36.71,36.73,149200.0,18.2376,18.2376,18.2227,18.2327,149200.0
2011-06-29 10:40:00,36.74,36.75,36.73,36.75,64100.0,18.2376,18.2426,18.2327,18.2426,64100.0
2011-06-29 10:45:00,36.75,36.76,36.74,36.75,171300.0,18.2426,18.2475,18.2376,18.2426,171300.0
2011-06-29 10:50:00,36.75,36.76,36.73,36.74,122800.0,18.2426,18.2475,18.2327,18.2376,122800.0
2011-06-29 10:55:00,36.74,36.75,36.73,36.74,117300.0,18.2376,18.2426,18.2327,18.2376,117300.0
2011-06-29 11:00:00,36.75,36.75,36.7,36.71,95100.0,18.2426,18.2426,18.2178,18.2227,95100.0
2011-06-29 11:05:00,36.7,36.71,36.69,36.7,134700.0,18.2178,18.2227,18.2128,18.2178,134700.0
2011-06-29 11:10:00,36.7,36.72,36.69,36.7,139800.0,18.2178,18.2277,18.2128,18.2178,139800.0
2011-06-29 11:15:00,36.7,36.74,36.7,36.74,142300.0,18.2178,18.2376,18.2178,18.2376,142300.0
2011-06-29 11:20:00,36.74,36.74,36.69,36.7,184500.0,18.2376,18.2376,18.2128,18.2178,184500.0
2011-06-29 11:25:00,36.7,36.72,36.69,36.7,105700.0,18.2178,18.2277,18.2128,18.2178,105700.0
2011-06-29 11:30:00,36.71,36.72,36.7,36.7,65500.0,18.2227,18.2277,18.2178,18.2178,65500.0
2011-06-29 11:35:00,36.7,36.73,36.7,36.7,93900.0,18.2178,18.2327,18.2178,18.2178,93900.0
2011-06-29 11:40:00,36.7,36.72,36.7,36.71,35200.0,18.2178,18.2277,18.2178,18.2227,35200.0
2011-06-29 11:45:00,36.72,36.74,36.71,36.73,51100.0,18.2277,18.2376,18.2227,18.2327,51100.0
2011-06-29 11:50:00,36.73,36.75,36.73,36.75,46100.0,18.2327,18.2426,18.2327,18.2426,46100.0
2011-06-29 11:55:00,36.75,36.75,36.73,36.74,98800.0,18.2426,18.2426,18.2327,18.2376,98800.0
2011-06-29 12:00:00,36.73,36.76,36.73,36.76,107000.0,18.2327,18.2475,18.2327,18.2475,107000.0
2011-06-29 12:05:00,36.76,36.77,36.73,36.74,121500.0,18.2475,18.2525,18.2327,18.2376,121500.0
2011-06-29 12:10:00,36.74,36.76,36.74,36.75,26800.0,18.2376,18.2475,18.2376,18.2426,26800.0
2011-06-29 12:15:00,36.76,36.78,36.74,36.76,146300.0,18.2475,18.2575,18.2376,18.2475,146300.0
2011-06-29 12:20:00,36.75,36.76,36.75,36.75,18700.0,18.2426,18.2475,18.2426,18.2426,18700.0
2011-06-29 12:25:00,36.76,36.76,36.72,36.73,69000.0,18.2475,18.2475,18.2277,18.2327,69000.0
2011-06-29 12:30:00,36.73,36.73,36.72,36.73,25700.0,18.2327,18.2327,18.2277,18.2327,25700.0
2011-06-29 12:35:00,36.73,36.73,36.72,36.72,36900.0,18.2327,18.2327,18.2277,18.2277,36900.0
2011-06-29 12:40:00,36.72,36.75,36.72,36.75,45900.0,18.2277,18.2426,18.2277,18.2426,45900.0
2011-06-29 12:45:00,36.75,36.78,36.74,36.77,68900.0,18.2426,18.2575,18.2376,18.2525,68900.0
2011-06-29 12:50:00,36.77,36.77,36.74,36.74,101700.0,18.2525,18.2525,18.2376,18.2376,101700.0
2011-06-29 12:55:00,36.74,36.75,36.74,36.75,32300.0,18.2376,18.2426,18.2376,18.2426,32300.0
2011-06-29 13:00:00,36.74,36.77,36.71,36.74,192500.0,18.2376,18.2525,18.2227,18.2376,192500.0
2011-06-29 13:05:00,36.74,36.77,36.74,36.77,105100.0,18.2376,18.2525,18.2376,18.2525,105100.0
2011-06-29 13:10:00,36.77,36.79,36.74,36.74,137300.0,18.2525,18.2624,18.2376,18.2376,137300.0
2011-06-29 13:15:00,36.74,36.75,36.74,36.74,46800.0,18.2376,18.2426,18.2376,18.2376,46800.0
2011-06-29 13:20:00,36.74,36.75,36.71,36.73,87600.0,18.2376,18.2426,18.2227,18.2327,87600.0
2011-06-29 13:25:00,36.74,36.74,36.71,36.72,68600.0,18.2376,18.2376,18.2227,18.2277,68600.0
2011-06-29 13:30:00,36.73,36.75,36.72,36.73,62500.0,18.2327,18.2426,18.2277,18.2327,62500.0
2011-06-29 13:35:00,36.73,36.75,36.73,36.75,57500.0,18.2327,18.2426,18.2327,18.2426,57500.0
2011-06-29 13:40:00,36.75,36.75,36.74,36.75,29000.0,18.2426,18.2426,18.2376,18.2426,29000.0
2011-06-29 13:45:00,36.75,36.75,36.73,36.74,46800.0,18.2426,18.2426,18.2327,18.2376,46800.0
2011-06-29 13:50:00,36.73,36.73,36.71,36.72,61000.0,18.2327,18.2327,18.2227,18.2277,61000.0
2011-06-29 13:55:00,36.72,36.73,36.71,36.73,87600.0,18.2277,18.2327,18.2227,18.2327,87600.0
2011-06-29 14:00:00,36.72,36.74,36.72,36.74,66000.0,18.2277,18.2376,18.2277,18.2376,66000.0
2011-06-29 14:05:00,36.73,36.73,36.7,36.71,76900.0,18.2327,18.2327,18.2178,18.2227,76900.0
2011-06-29 14:10:00,36.71,36.73,36.7,36.7,75300.0,18.2227,18.2327,18.2178,18.2178,75300.0
2011-06-29 14:15:00,36.71,36.72,36.68,36.72,63600.0,18.2227,18.2277,18.2078,18.2277,63600.0
2011-06-29 14:20:00,36.72,36.73,36.69,36.7,113300.0,18.2277,18.2327,18.2128,18.2178,113300.0
2011-06-29 14:25:00,36.7,36.72,36.69,36.72,63800.0,18.2178,18.2277,18.2128,18.2277,63800.0
2011-06-29 14:30:00,36.72,36.72,36.71,36.72,42300.0,18.2277,18.2277,18.2227,18.2277,42300.0
2011-06-29 14:35:00,36.72,36.74,36.71,36.72,64600.0,18.2277,18.2376,18.2227,18.2277,64600.0
2011-06-29 14:40:00,36.72,36.73,36.69,36.69,98400.0,18.2277,18.2327,18.2128,18.2128,98400.0
2011-06-29 14:45:00,36.69,36.74,36.69,36.72,167500.0,18.2128,18.2376,18.2128,18.2277,167500.0
2011-06-29 14:50:00,36.72,36.79,36.72,36.77,156400.0,18.2277,18.2624,18.2277,18.2525,156400.0
2011-06-29 14:55:00,36.77,36.79,36.76,36.79,80500.0,18.2525,18.2624,18.2475,18.2624,80500.0
2011-06-29 15:00:00,36.79,36.8,36.78,36.79,83300.0,18.2624,18.2674,18.2575,18.2624,83300.0
2011-06-29 15:05:00,36.79,36.79,36.76,36.76,84300.0,18.2624,18.2624,18.2475,18.2475,84300.0
2011-06-29 15:10:00,36.77,36.79,36.75,36.79,230700.0,18.2525,18.2624,18.2426,18.2624,230700.0
2011-06-29 15:15:00,36.78,36.8,36.77,36.78,101300.0,18.2575,18.2674,18.2525,18.2575,101300.0
2011-06-29 15:20:00,36.77,36.78,36.75,36.77,99000.0,18.2525,18.2575,18.2426,18.2525,99000.0
2011-06-29 15:25:00,36.76,36.8,36.76,36.77,126100.0,18.2475,18.2674,18.2475,18.2525,126100.0
2011-06-29 15:30:00,36.77,36.78,36.75,36.76,129200.0,18.2525,18.2575,18.2426,18.2475,129200.0
2011-06-29 15:35:00,36.75,36.76,36.74,36.75,126700.0,18.2426,18.2475,18.2376,18.2426,126700.0
2011-06-29 15:40:00,36.76,36.76,36.71,36.72,193400.0,18.2475,18.2475,18.2227,18.2277,193400.0
2011-06-29 15:45:00,36.71,36.74,36.69,36.71,310100.0,18.2227,18.2376,18.2128,18.2227,310100.0
2011-06-29 15:50:00,36.71,36.78,36.71,36.77,250800.0,18.2227,18.2575,18.2227,18.2525,250800.0
2011-06-29 15:55:00,36.77,36.78,36.72,36.72,614800.0,18.2525,18.2575,18.2277,18.2277,614800.0
2011-06-30 09:30:00,36.88,36.94,36.82,36.83,478600.0,18.3071,18.3369,18.2773,18.2823,478600.0
2011-06-30 09:35:00,36.83,36.85,36.8,36.82,311000.0,18.2823,18.2922,18.2674,18.2773,311000.0
2011-06-30 09:40:00,36.82,36.9,36.81,36.89,260800.0,18.2773,18.317,18.2724,18.3121,260800.0
2011-06-30 09:45:00,36.89,36.94,36.86,36.87,220700.0,18.3121,18.3369,18.2972,18.3022,220700.0
2011-06-30 09:50:00,36.86,36.88,36.8,36.8,202400.0,18.2972,18.3071,18.2674,18.2674,202400.0
2011-06-30 09:55:00,36.81,36.89,36.8,36.88,131700.0,18.2724,18.3121,18.2674,18.3071,131700.0
2011-06-30 10:00:00,36.88,36.94,36.87,36.93,143400.0,18.3071,18.3369,18.3022,18.3319,143400.0
2011-06-30 10:05:00,36.93,36.96,36.92,36.95,119400.0,18.3319,18.3468,18.327,18.3419,119400.0
2011-06-30 10:10:00,36.95,37.0,36.94,37.0,623000.0,18.3419,18.3667,18.3369,18.3667,623000.0
2011-06-30 10:15:00,37.0,37.01,36.96,36.98,164900.0,18.3667,18.3716,18.3468,18.3568,164900.0
2011-06-30 10:20:00,36.97,37.09,36.95,37.08,194400.0,18.3518,18.4114,18.3419,18.4064,194400.0
2011-06-30 10:25:00,37.08,37.09,37.03,37.05,188900.0,18.4064,18.4114,18.3816,18.3915,188900.0
2011-06-30 10:30:00,37.04,37.08,37.04,37.07,81200.0,18.3865,18.4064,18.3865,18.4014,81200.0
2011-06-30 10:35:00,37.08,37.16,37.07,37.12,391100.0,18.4064,18.4461,18.4014,18.4263,391100.0
2011-06-30 10:40:00,37.11,37.12,37.08,37.08,100900.0,18.4213,18.4263,18.4064,18.4064,100900.0
2011-06-30 10:45:00,37.09,37.09,37.05,37.06,218400.0,18.4114,18.4114,18.3915,18.3965,218400.0
2011-06-30 10:50:00,37.06,37.07,37.04,37.06,119000.0,18.3965,18.4014,18.3865,18.3965,119000.0
2011-06-30 10:55:00,37.05,37.14,37.05,37.13,185000.0,18.3915,18.4362,18.3915,18.4312,185000.0
2011-06-30 11:00:00,37.14,37.19,37.13,37.19,203200.0,18.4362,18.461,18.4312,18.461,203200.0
2011-06-30 11:05:00,37.18,37.19,37.15,37.16,154500.0,18.456,18.461,18.4411,18.4461,154500.0
2011-06-30 11:10:00,37.16,37.16,37.15,37.16,62100.0,18.4461,18.4461,18.4411,18.4461,62100.0
2011-06-30 11:15:00,37.15,37.19,37.15,37.19,246300.0,18.4411,18.461,18.4411,18.461,246300.0
2011-06-30 11:20:00,37.19,37.19,37.17,37.19,131200.0,18.461,18.461,18.4511,18.461,131200.0
2011-06-30 11:25:00,37.19,37.19,37.14,37.15,187400.0,18.461,18.461,18.4362,18.4411,187400.0
2011-06-30 11:30:00,37.15,37.17,37.14,37.15,111900.0,18.4411,18.4511,18.4362,18.4411,111900.0
2011-06-30 11:35:00,37.15,37.16,37.14,37.14,106000.0,18.4411,18.4461,18.4362,18.4362,106000.0
2011-06-30 11:40:00,37.14,37.15,37.12,37.14,104200.0,18.4362,18.4411,18.4263,18.4362,104200.0
2011-06-30 11:45:00,37.15,37.15,37.08,37.09,115500.0,18.4411,18.4411,18.4064,18.4114,115500.0
2011-06-30 11:50:00,37.08,37.09,37.01,37.03,112600.0,18.4064,18.4114,18.3716,18.3816,112600.0
2011-06-30 11:55:00,37.03,37.06,37.02,37.03,177800.0,18.3816,18.3965,18.3766,18.3816,177800.0
2011-06-30 12:00:00,37.03,37.04,36.99,37.0,223400.0,18.3816,18.3865,18.3617,18.3667,223400.0
2011-06-30 12:05:00,37.0,37.06,37.0,37.06,145400.0,18.3667,18.3965,18.3667,18.3965,145400.0
2011-06-30 12:10:00,37.06,37.07,37.05,37.06,55400.0,18.3965,18.4014,18.3915,18.3965,55400.0
2011-06-30 12:15:00,37.07,37.07,37.05,37.05,92800.0,18.4014,18.4014,18.3915,18.3915,92800.0
2011-06-30 12:20:00,37.06,37.08,37.05,37.08,127200.0,18.3965,18.4064,18.3915,18.4064,127200.0
2011-06-30 12:25:00,37.08,37.11,37.08,37.09,76200.0,18.4064,18.4213,18.4064,18.4114,76200.0
2011-06-30 12:30:00,37.09,37.13,37.09,37.13,105600.0,18.4114,18.4312,18.4114,18.4312,105600.0
2011-06-30 12:35:00,37.13,37.16,37.12,37.15,133100.0,18.4312,18.4461,18.4263,18.4411,133100.0
2011-06-30 12:40:00,37.14,37.15,37.13,37.14,60400.0,18.4362,18.4411,18.4312,18.4362,60400.0
2011-06-30 12:45:00,37.13,37.14,37.1,37.11,67200.0,18.4312,18.4362,18.4163,18.4213,67200.0
2011-06-30 12:50:00,37.11,37.11,37.09,37.1,61900.0,18.4213,18.4213,18.4114,18.4163,61900.0
2011-06-30 12:55:00,37.11,37.12,37.09,37.12,63900.0,18.4213,18.4263,18.4114,18.4263,63900.0
2011-06-30 13:00:00,37.12,37.2,37.1,37.2,252500.0,18.4263,18.466,18.4163,18.466,252500.0
2011-06-30 13:05:00,37.2,37.22,37.19,37.21,162600.0,18.466,18.4759,18.461,18.4709,162600.0
2011-06-30 13:10:00,37.21,37.23,37.2,37.2,124200.0,18.4709,18.4809,18.466,18.466,124200.0
2011-06-30 13:15:00,37.2,37.21,37.16,37.18,95300.0,18.466,18.4709,18.4461,18.456,95300.0
2011-06-30 13:20:00,37.18,37.21,37.17,37.2,108200.0,18.456,18.4709,18.4511,18.466,108200.0
2011-06-30 13:25:00,37.2,37.22,37.19,37.22,64000.0,18.466,18.4759,18.461,18.4759,64000.0
2011-06-30 13:30:00,37.21,37.24,37.2,37.23,180600.0,18.4709,18.4858,18.466,18.4809,180600.0
2011-06-30 13:35:00,37.22,37.23,37.19,37.21,83100.0,18.4759,18.4809,18.461,18.4709,83100.0
2011-06-30 13:40:00,37.2,37.21,37.17,37.17,109200.0,18.466,18.4709,18.4511,18.4511,109200.0
2011-06-30 13:45:00,37.17,37.18,37.16,37.17,86100.0,18.4511,18.456,18.4461,18.4511,86100.0
2011-06-30 13:50:00,37.17,37.18,37.17,37.17,31800.0,18.4511,18.456,18.4511,18.4511,31800.0
2011-06-30 13:55:00,37.17,37.2,37.16,37.16,117800.0,18.4511,18.466,18.4461,18.4461,117800.0
2011-06-30 14:00:00,37.16,37.17,37.13,37.15,196700.0,18.4461,18.4511,18.4312,18.4411,196700.0
2011-06-30 14:05:00,37.15,37.15,37.12,37.13,93500.0,18.4411,18.4411,18.4263,18.4312,93500.0
2011-06-30 14:10:00,37.13,37.15,37.13,37.14,66900.0,18.4312,18.4411,18.4312,18.4362,66900.0
2011-06-30 14:15:00,37.14,37.15,37.1,37.1,180800.0,18.4362,18.4411,18.4163,18.4163,180800.0
2011-06-30 14:20:00,37.11,37.11,37.1,37.1,26100.0,18.4213,18.4213,18.4163,18.4163,26100.0
2011-06-30 14:25:00,37.1,37.14,37.1,37.13,131500.0,18.4163,18.4362,18.4163,18.4312,131500.0
2011-06-30 14:30:00,37.13,37.15,37.11,37.14,139600.0,18.4312,18.4411,18.4213,18.4362,139600.0
2011-06-30 14:35:00,37.14,37.15,37.14,37.15,49800.0,18.4362,18.4411,18.4362,18.4411,49800.0
2011-06-30 14:40:00,37.15,37.15,37.14,37.15,27400.0,18.4411,18.4411,18.4362,18.4411,27400.0
2011-06-30 14:45:00,37.15,37.15,37.12,37.12,61500.0,18.4411,18.4411,18.4263,18.4263,61500.0
2011-06-30 14:50:00,37.13,37.13,37.12,37.12,51100.0,18.4312,18.4312,18.4263,18.4263,51100.0
2011-06-30 14:55:00,37.12,37.14,37.12,37.12,90200.0,18.4263,18.4362,18.4263,18.4263,90200.0
2011-06-30 15:00:00,37.12,37.13,37.12,37.12,88600.0,18.4263,18.4312,18.4263,18.4263,88600.0
2011-06-30 15:05:00,37.13,37.14,37.12,37.14,81000.0,18.4312,18.4362,18.4263,18.4362,81000.0
2011-06-30 15:10:00,37.13,37.14,37.13,37.13,84200.0,18.4312,18.4362,18.4312,18.4312,84200.0
2011-06-30 15:15:00,37.13,37.17,37.13,37.16,105500.0,18.4312,18.4511,18.4312,18.4461,105500.0
2011-06-30 15:20:00,37.17,37.2,37.16,37.19,155900.0,18.4511,18.466,18.4461,18.461,155900.0
2011-06-30 15:25:00,37.19,37.2,37.19,37.19,105800.0,18.461,18.466,18.461,18.461,105800.0
2011-06-30 15:30:00,37.19,37.21,37.18,37.18,243200.0,18.461,18.4709,18.456,18.456,243200.0
2011-06-30 15:35:00,37.18,37.22,37.17,37.19,234300.0,18.456,18.4759,18.4511,18.461,234300.0
2011-06-30 15:40:00,37.19,37.24,37.18,37.23,338000.0,18.461,18.4858,18.456,18.4809,338000.0
2011-06-30 15:45:00,37.24,37.25,37.2,37.23,403500.0,18.4858,18.4908,18.466,18.4809,403500.0
2011-06-30 15:50:00,37.22,37.23,37.2,37.22,415600.0,18.4759,18.4809,18.466,18.4759,415600.0
2011-06-30 15:55:00,37.22,37.25,37.21,37.21,1003300.0,18.4759,18.4908,18.4709,18.4709,1003300.0
2011-07-01 09:30:00,37.06,37.3,37.06,37.3,451000.0,18.3965,18.5156,18.3965,18.5156,451000.0
2011-07-01 09:35:00,37.29,37.35,37.26,37.34,145900.0,18.5106,18.5404,18.4957,18.5355,145900.0
2011-07-01 09:40:00,37.34,37.38,37.33,37.38,225900.0,18.5355,18.5553,18.5305,18.5553,225900.0
2011-07-01 09:45:00,37.38,37.42,37.37,37.39,120100.0,18.5553,18.5752,18.5504,18.5603,120100.0
2011-07-01 09:50:00,37.4,37.5,37.39,37.49,251600.0,18.5652,18.6149,18.5603,18.6099,251600.0
2011-07-01 09:55:00,37.5,37.53,37.4,37.45,319200.0,18.6149,18.6298,18.5652,18.5901,319200.0
2011-07-01 10:00:00,37.47,37.67,37.47,37.62,589500.0,18.6,18.6993,18.6,18.6745,589500.0
2011-07-01 10:05:00,37.62,37.62,37.53,37.59,293300.0,18.6745,18.6745,18.6298,18.6596,293300.0
2011-07-01 10:10:00,37.6,37.64,37.58,37.6,220200.0,18.6645,18.6844,18.6546,18.6645,220200.0
2011-07-01 10:15:00,37.59,37.59,37.45,37.46,286200.0,18.6596,18.6596,18.5901,18.595,286200.0
2011-07-01 10:20:00,37.46,37.57,37.45,37.55,157800.0,18.595,18.6496,18.5901,18.6397,157800.0
2011-07-01 10:25:00,37.56,37.64,37.56,37.58,193700.0,18.6447,18.6844,18.6447,18.6546,193700.0
2011-07-01 10:30:00,37.58,37.63,37.58,37.63,91400.0,18.6546,18.6794,18.6546,18.6794,91400.0
2011-07-01 10:35:00,37.63,37.65,37.61,37.63,161000.0,18.6794,18.6893,18.6695,18.6794,161000.0
2011-07-01 10:40:00,37.63,37.65,37.59,37.61,129800.0,18.6794,18.6893,18.6596,18.6695,129800.0
2011-07-01 10:45:00,37.61,37.61,37.59,37.6,151100.0,18.6695,18.6695,18.6596,18.6645,151100.0
2011-07-01 10:50:00,37.59,37.61,37.58,37.6,101800.0,18.6596,18.6695,18.6546,18.6645,101800.0
2011-07-01 10:55:00,37.59,37.61,37.59,37.6,93300.0,18.6596,18.6695,18.6596,18.6645,93300.0
2011-07-01 11:00:00,37.6,37.61,37.58,37.61,148200.0,18.6645,18.6695,18.6546,18.6695,148200.0
2011-07-01 11:05:00,37.6,37.61,37.59,37.59,150100.0,18.6645,18.6695,18.6596,18.6596,150100.0
2011-07-01 11:10:00,37.6,37.61,37.59,37.6,89100.0,18.6645,18.6695,18.6596,18.6645,89100.0
2011-07-01 11:15:00,37.6,37.61,37.6,37.6,75800.0,18.6645,18.6695,18.6645,18.6645,75800.0
2011-07-01 11:20:00,37.61,37.62,37.6,37.6,116400.0,18.6695,18.6745,18.6645,18.6645,116400.0
2011-07-01 11:25:00,37.6,37.6,37.58,37.6,116100.0,18.6645,18.6645,18.6546,18.6645,116100.0
2011-07-01 11:30:00,37.59,37.62,37.59,37.61,125800.0,18.6596,18.6745,18.6596,18.6695,125800.0
2011-07-01 11:35:00,37.6,37.63,37.6,37.63,52500.0,18.6645,18.6794,18.6645,18.6794,52500.0
2011-07-01 11:40:00,37.62,37.63,37.6,37.61,98200.0,18.6745,18.6794,18.6645,18.6695,98200.0
2011-07-01 11:45:00,37.61,37.64,37.59,37.64,166300.0,18.6695,18.6844,18.6596,18.6844,166300.0
2011-07-01 11:50:00,37.64,37.67,37.63,37.67,77300.0,18.6844,18.6993,18.6794,18.6993,77300.0
2011-07-01 11:55:00,37.67,37.69,37.66,37.69,113800.0,18.6993,18.7092,18.6943,18.7092,113800.0
2011-07-01 12:00:00,37.68,37.7,37.67,37.7,96600.0,18.7042,18.7142,18.6993,18.7142,96600.0
2011-07-01 12:05:00,37.7,37.7,37.68,37.69,75500.0,18.7142,18.7142,18.7042,18.7092,75500.0
2011-07-01 12:10:00,37.69,37.71,37.68,37.68,127100.0,18.7092,18.7191,18.7042,18.7042,127100.0
2011-07-01 12:15:00,37.68,37.7,37.68,37.7,112800.0,18.7042,18.7142,18.7042,18.7142,112800.0
2011-07-01 12:20:00,37.69,37.72,37.69,37.7,52800.0,18.7092,18.7241,18.7092,18.7142,52800.0
2011-07-01 12:25:00,37.71,37.72,37.65,37.65,141400.0,18.7191,18.7241,18.6893,18.6893,141400.0
2011-07-01 12:30:00,37.66,37.66,37.62,37.63,138100.0,18.6943,18.6943,18.6745,18.6794,138100.0
2011-07-01 12:35:00,37.62,37.67,37.61,37.64,192000.0,18.6745,18.6993,18.6695,18.6844,192000.0
2011-07-01 12:40:00,37.64,37.65,37.63,37.65,76000.0,18.6844,18.6893,18.6794,18.6893,76000.0
2011-07-01 12:45:00,37.65,37.66,37.64,37.66,28800.0,18.6893,18.6943,18.6844,18.6943,28800.0
2011-07-01 12:50:00,37.66,37.68,37.65,37.67,87600.0,18.6943,18.7042,18.6893,18.6993,87600.0
2011-07-01 12:55:00,37.67,37.69,37.66,37.69,43400.0,18.6993,18.7092,18.6943,18.7092,43400.0
2011-07-01 13:00:00,37.69,37.7,37.68,37.7,54200.0,18.7092,18.7142,18.7042,18.7142,54200.0
2011-07-01 13:05:00,37.7,37.75,37.7,37.74,104200.0,18.7142,18.739,18.7142,18.734,104200.0
2011-07-01 13:10:00,37.73,37.74,37.72,37.74,105400.0,18.7291,18.734,18.7241,18.734,105400.0
2011-07-01 13:15:00,37.74,37.77,37.73,37.76,192800.0,18.734,18.7489,18.7291,18.7439,192800.0
2011-07-01 13:20:00,37.76,37.78,37.74,37.76,115600.0,18.7439,18.7539,18.734,18.7439,115600.0
2011-07-01 13:25:00,37.77,37.79,37.75,37.76,85600.0,18.7489,18.7588,18.739,18.7439,85600.0
2011-07-01 13:30:00,37.76,37.78,37.76,37.77,50500.0,18.7439,18.7539,18.7439,18.7489,50500.0
2011-07-01 13:35:00,37.77,37.8,37.77,37.8,144900.0,18.7489,18.7638,18.7489,18.7638,144900.0
2011-07-01 13:40:00,37.8,37.8,37.77,37.79,114600.0,18.7638,18.7638,18.7489,18.7588,114600.0
2011-07-01 13:45:00,37.79,37.8,37.77,37.78,77600.0,18.7588,18.7638,18.7489,18.7539,77600.0
2011-07-01 13:50:00,37.78,37.8,37.77,37.8,76800.0,18.7539,18.7638,18.7489,18.7638,76800.0
2011-07-01 13:55:00,37.79,37.8,37.77,37.79,96700.0,18.7588,18.7638,18.7489,18.7588,96700.0
2011-07-01 14:00:00,37.79,37.79,37.73,37.73,270900.0,18.7588,18.7588,18.7291,18.7291,270900.0
2011-07-01 14:05:00,37.73,37.74,37.71,37.73,86500.0,18.7291,18.734,18.7191,18.7291,86500.0
2011-07-01 14:10:00,37.73,37.74,37.69,37.7,133200.0,18.7291,18.734,18.7092,18.7142,133200.0
2011-07-01 14:15:00,37.7,37.75,37.7,37.73,90400.0,18.7142,18.739,18.7142,18.7291,90400.0
2011-07-01 14:20:00,37.74,37.75,37.71,37.74,309000.0,18.734,18.739,18.7191,18.734,309000.0
2011-07-01 14:25:00,37.73,37.74,37.71,37.72,85400.0,18.7291,18.734,18.7191,18.7241,85400.0
2011-07-01 14:30:00,37.72,37.75,37.72,37.75,75800.0,18.7241,18.739,18.7241,18.739,75800.0
2011-07-01 14:35:00,37.74,37.75,37.74,37.75,70200.0,18.734,18.739,18.734,18.739,70200.0
2011-07-01 14:40:00,37.74,37.75,37.73,37.75,144500.0,18.734,18.739,18.7291,18.739,144500.0
2011-07-01 14:45:00,37.74,37.78,37.74,37.78,101700.0,18.734,18.7539,18.734,18.7539,101700.0
2011-07-01 14:50:00,37.79,37.8,37.78,37.79,166600.0,18.7588,18.7638,18.7539,18.7588,166600.0
2011-07-01 14:55:00,37.8,37.86,37.79,37.85,231300.0,18.7638,18.7936,18.7588,18.7886,231300.0
2011-07-01 15:00:00,37.85,37.85,37.83,37.84,91500.0,18.7886,18.7886,18.7787,18.7837,91500.0
2011-07-01 15:05:00,37.83,37.87,37.8,37.81,294300.0,18.7787,18.7985,18.7638,18.7688,294300.0
2011-07-01 15:10:00,37.8,37.86,37.8,37.85,136200.0,18.7638,18.7936,18.7638,18.7886,136200.0
2011-07-01 15:15:00,37.84,37.84,37.77,37.78,214600.0,18.7837,18.7837,18.7489,18.7539,214600.0
2011-07-01 15:20:00,37.78,37.78,37.74,37.75,136700.0,18.7539,18.7539,18.734,18.739,136700.0
2011-07-01 15:25:00,37.74,37.77,37.72,37.76,387700.0,18.734,18.7489,18.7241,18.7439,387700.0
2011-07-01 15:30:00,37.75,37.8,37.75,37.8,180700.0,18.739,18.7638,18.739,18.7638,180700.0
2011-07-01 15:35:00,37.79,37.8,37.76,37.8,246900.0,18.7588,18.7638,18.7439,18.7638,246900.0
2011-07-01 15:40:00,37.8,37.83,37.8,37.81,304300.0,18.7638,18.7787,18.7638,18.7688,304300.0
2011-07-01 15:45:00,37.81,37.84,37.81,37.83,378100.0,18.7688,18.7837,18.7688,18.7787,378100.0
2011-07-01 15:50:00,37.84,37.85,37.79,37.84,555300.0,18.7837,18.7886,18.7588,18.7837,555300.0
2011-07-01 15:55:00,37.84,37.84,37.77,37.79,1033200.0,18.7837,18.7837,18.7489,18.7588,1033200.0
2011-07-05 09:30:00,37.74,37.85,37.7,37.74,302200.0,18.734,18.7886,18.7142,18.734,302200.0
2011-07-05 09:35:00,37.75,37.8,37.74,37.76,212100.0,18.739,18.7638,18.734,18.7439,212100.0
2011-07-05 09:40:00,37.76,37.83,37.72,37.83,200200.0,18.7439,18.7787,18.7241,18.7787,200200.0
2011-07-05 09:45:00,37.84,37.85,37.76,37.79,106900.0,18.7837,18.7886,18.7439,18.7588,106900.0
2011-07-05 09:50:00,37.79,37.81,37.7,37.7,158200.0,18.7588,18.7688,18.7142,18.7142,158200.0
2011-07-05 09:55:00,37.71,37.72,37.67,37.7,156300.0,18.7191,18.7241,18.6993,18.7142,156300.0
2011-07-05 10:00:00,37.7,37.76,37.69,37.72,244700.0,18.7142,18.7439,18.7092,18.7241,244700.0
2011-07-05 10:05:00,37.73,37.77,37.73,37.75,239300.0,18.7291,18.7489,18.7291,18.739,239300.0
2011-07-05 10:10:00,37.75,37.75,37.73,37.74,210600.0,18.739,18.739,18.7291,18.734,210600.0
2011-07-05 10:15:00,37.73,37.74,37.66,37.69,258200.0,18.7291,18.734,18.6943,18.7092,258200.0
2011-07-05 10:20:00,37.7,37.71,37.65,37.65,207500.0,18.7142,18.7191,18.6893,18.6893,207500.0
2011-07-05 10:25:00,37.65,37.72,37.64,37.71,96300.0,18.6893,18.7241,18.6844,18.7191,96300.0
2011-07-05 10:30:00,37.71,37.75,37.7,37.73,142500.0,18.7191,18.739,18.7142,18.7291,142500.0
2011-07-05 10:35:00,37.73,37.75,37.69,37.69,136600.0,18.7291,18.739,18.7092,18.7092,136600.0
2011-07-05 10:40:00,37.69,37.7,37.65,37.68,178100.0,18.7092,18.7142,18.6893,18.7042,178100.0
2011-07-05 10:45:00,37.68,37.7,37.66,37.67,110700.0,18.7042,18.7142,18.6943,18.6993,110700.0
2011-07-05 10:50:00,37.66,37.7,37.65,37.68,126000.0,18.6943,18.7142,18.6893,18.7042,126000.0
2011-07-05 10:55:00,37.68,37.69,37.63,37.64,132500.0,18.7042,18.7092,18.6794,18.6844,132500.0
2011-07-05 11:00:00,37.63,37.64,37.61,37.61,109100.0,18.6794,18.6844,18.6695,18.6695,109100.0
2011-07-05 11:05:00,37.61,37.61,37.55,37.58,206600.0,18.6695,18.6695,18.6397,18.6546,206600.0
2011-07-05 11:10:00,37.58,37.6,37.57,37.59,277800.0,18.6546,18.6645,18.6496,18.6596,277800.0
2011-07-05 11:15:00,37.59,37.65,37.58,37.65,91500.0,18.6596,18.6893,18.6546,18.6893,91500.0
2011-07-05 11:20:00,37.65,37.73,37.64,37.73,111100.0,18.6893,18.7291,18.6844,18.7291,111100.0
2011-07-05 11:25:00,37.73,37.75,37.72,37.73,118200.0,18.7291,18.739,18.7241,18.7291,118200.0
2011-07-05 11:30:00,37.73,37.78,37.73,37.76,93800.0,18.7291,18.7539,18.7291,18.7439,93800.0
2011-07-05 11:35:00,37.76,37.8,37.74,37.8,102300.0,18.7439,18.7638,18.734,18.7638,102300.0
2011-07-05 11:40:00,37.8,37.81,37.77,37.8,220500.0,18.7638,18.7688,18.7489,18.7638,220500.0
2011-07-05 11:45:00,37.8,37.83,37.8,37.82,86700.0,18.7638,18.7787,18.7638,18.7737,86700.0
2011-07-05 11:50:00,37.82,37.82,37.81,37.82,28300.0,18.7737,18.7737,18.7688,18.7737,28300.0
2011-07-05 11:55:00,37.82,37.83,37.81,37.83,64300.0,18.7737,18.7787,18.7688,18.7787,64300.0
2011-07-05 12:00:00,37.83,37.84,37.82,37.83,38000.0,18.7787,18.7837,18.7737,18.7787,38000.0
2011-07-05 12:05:00,37.82,37.84,37.82,37.83,32500.0,18.7737,18.7837,18.7737,18.7787,32500.0
2011-07-05 12:10:00,37.84,37.84,37.83,37.84,44100.0,18.7837,18.7837,18.7787,18.7837,44100.0
2011-07-05 12:15:00,37.83,37.84,37.83,37.83,37600.0,18.7787,18.7837,18.7787,18.7787,37600.0
2011-07-05 12:20:00,37.84,37.85,37.83,37.84,45400.0,18.7837,18.7886,18.7787,18.7837,45400.0
2011-07-05 12:25:00,37.85,37.86,37.84,37.85,60600.0,18.7886,18.7936,18.7837,18.7886,60600.0
2011-07-05 12:30:00,37.85,37.86,37.82,37.83,145400.0,18.7886,18.7936,18.7737,18.7787,145400.0
2011-07-05 12:35:00,37.82,37.86,37.82,37.85,77300.0,18.7737,18.7936,18.7737,18.7886,77300.0
2011-07-05 12:40:00,37.85,37.86,37.85,37.85,34800.0,18.7886,18.7936,18.7886,18.7886,34800.0
2011-07-05 12:45:00,37.86,37.86,37.84,37.84,36100.0,18.7936,18.7936,18.7837,18.7837,36100.0
2011-07-05 12:50:00,37.85,37.86,37.84,37.85,68300.0,18.7886,18.7936,18.7837,18.7886,68300.0
2011-07-05 12:55:00,37.86,37.86,37.84,37.85,313300.0,18.7936,18.7936,18.7837,18.7886,313300.0
2011-07-05 13:00:00,37.85,37.85,37.83,37.83,67300.0,18.7886,18.7886,18.7787,18.7787,67300.0
2011-07-05 13:05:00,37.84,37.84,37.82,37.82,44900.0,18.7837,18.7837,18.7737,18.7737,44900.0
2011-07-05 13:10:00,37.82,37.83,37.8,37.8,129400.0,18.7737,18.7787,18.7638,18.7638,129400.0
2011-07-05 13:15:00,37.8,37.82,37.8,37.81,76600.0,18.7638,18.7737,18.7638,18.7688,76600.0
2011-07-05 13:20:00,37.81,37.82,37.8,37.8,47400.0,18.7688,18.7737,18.7638,18.7638,47400.0
2011-07-05 13:25:00,37.81,37.81,37.8,37.8,51900.0,18.7688,18.7688,18.7638,18.7638,51900.0
2011-07-05 13:30:00,37.8,37.81,37.77,37.78,86100.0,18.7638,18.7688,18.7489,18.7539,86100.0
2011-07-05 13:35:00,37.78,37.79,37.75,37.77,154400.0,18.7539,18.7588,18.739,18.7489,154400.0
2011-07-05 13:40:00,37.77,37.8,37.77,37.8,79000.0,18.7489,18.7638,18.7489,18.7638,79000.0
2011-07-05 13:45:00,37.8,37.82,37.79,37.82,110400.0,18.7638,18.7737,18.7588,18.7737,110400.0
2011-07-05 13:50:00,37.81,37.82,37.79,37.79,85600.0,18.7688,18.7737,18.7588,18.7588,85600.0
2011-07-05 13:55:00,37.79,37.81,37.79,37.8,78500.0,18.7588,18.7688,18.7588,18.7638,78500.0
2011-07-05 14:00:00,37.81,37.82,37.72,37.74,261000.0,18.7688,18.7737,18.7241,18.734,261000.0
2011-07-05 14:05:00,37.74,37.75,37.71,37.73,134300.0,18.734,18.739,18.7191,18.7291,134300.0
2011-07-05 14:10:00,37.73,37.75,37.73,37.74,56100.0,18.7291,18.739,18.7291,18.734,56100.0
2011-07-05 14:15:00,37.74,37.75,37.72,37.72,82900.0,18.734,18.739,18.7241,18.7241,82900.0
2011-07-05 14:20:00,37.72,37.74,37.69,37.72,352600.0,18.7241,18.734,18.7092,18.7241,352600.0
2011-07-05 14:25:00,37.71,37.72,37.68,37.7,96600.0,18.7191,18.7241,18.7042,18.7142,96600.0
2011-07-05 14:30:00,37.69,37.7,37.68,37.69,81100.0,18.7092,18.7142,18.7042,18.7092,81100.0
2011-07-05 14:35:00,37.69,37.76,37.69,37.74,167100.0,18.7092,18.7439,18.7092,18.734,167100.0
2011-07-05 14:40:00,37.74,37.76,37.73,37.75,118500.0,18.734,18.7439,18.7291,18.739,118500.0
2011-07-05 14:45:00,37.76,37.76,37.72,37.74,105400.0,18.7439,18.7439,18.7241,18.734,105400.0
2011-07-05 14:50:00,37.74,37.75,37.73,37.73,55500.0,18.734,18.739,18.7291,18.7291,55500.0
2011-07-05 14:55:00,37.73,37.78,37.73,37.77,168100.0,18.7291,18.7539,18.7291,18.7489,168100.0
2011-07-05 15:00:00,37.78,37.79,37.76,37.76,180800.0,18.7539,18.7588,18.7439,18.7439,180800.0
2011-07-05 15:05:00,37.76,37.8,37.76,37.79,97100.0,18.7439,18.7638,18.7439,18.7588,97100.0
2011-07-05 15:10:00,37.8,37.81,37.78,37.79,135700.0,18.7638,18.7688,18.7539,18.7588,135700.0
2011-07-05 15:15:00,37.8,37.83,37.79,37.82,90400.0,18.7638,18.7787,18.7588,18.7737,90400.0
2011-07-05 15:20:00,37.81,37.86,37.81,37.85,186600.0,18.7688,18.7936,18.7688,18.7886,186600.0
2011-07-05 15:25:00,37.85,37.86,37.83,37.84,177900.0,18.7886,18.7936,18.7787,18.7837,177900.0
2011-07-05 15:30:00,37.85,37.86,37.82,37.85,150800.0,18.7886,18.7936,18.7737,18.7886,150800.0
2011-07-05 15:35:00,37.85,37.86,37.83,37.84,164100.0,18.7886,18.7936,18.7787,18.7837,164100.0
2011-07-05 15:40:00,37.84,37.85,37.8,37.83,214700.0,18.7837,18.7886,18.7638,18.7787,214700.0
2011-07-05 15:45:00,37.82,37.83,37.77,37.78,278300.0,18.7737,18.7787,18.7489,18.7539,278300.0
2011-07-05 15:50:00,37.79,37.83,37.77,37.8,361200.0,18.7588,18.7787,18.7489,18.7638,361200.0
2011-07-05 15:55:00,37.81,37.84,37.8,37.83,776800.0,18.7688,18.7837,18.7638,18.7787,776800.0
2011-07-06 09:30:00,37.39,37.45,37.31,37.43,511200.0,18.8013,18.8315,18.7611,18.8214,511200.0
2011-07-06 09:35:00,37.42,37.43,37.25,37.26,222300.0,18.8164,18.8214,18.7309,18.7359,222300.0
2011-07-06 09:40:00,37.26,37.29,37.18,37.27,377500.0,18.7359,18.751,18.6957,18.741,377500.0
2011-07-06 09:45:00,37.26,37.33,37.25,37.28,157700.0,18.7359,18.7711,18.7309,18.746,157700.0
2011-07-06 09:50:00,37.27,37.3,37.19,37.2,152600.0,18.741,18.756,18.7007,18.7058,152600.0
2011-07-06 09:55:00,37.19,37.2,37.16,37.19,150800.0,18.7007,18.7058,18.6857,18.7007,150800.0
2011-07-06 10:00:00,37.18,37.25,37.17,37.25,310700.0,18.6957,18.7309,18.6907,18.7309,310700.0
2011-07-06 10:05:00,37.25,37.27,37.19,37.24,255100.0,18.7309,18.741,18.7007,18.7259,255100.0
2011-07-06 10:10:00,37.25,37.25,37.16,37.17,310000.0,18.7309,18.7309,18.6857,18.6907,310000.0
2011-07-06 10:15:00,37.17,37.18,37.14,37.14,438700.0,18.6907,18.6957,18.6756,18.6756,438700.0
2011-07-06 10:20:00,37.15,37.23,37.14,37.23,200000.0,18.6806,18.7209,18.6756,18.7209,200000.0
2011-07-06 10:25:00,37.23,37.36,37.22,37.34,226400.0,18.7209,18.7862,18.7158,18.7762,226400.0
2011-07-06 10:30:00,37.34,37.38,37.29,37.34,229400.0,18.7762,18.7963,18.751,18.7762,229400.0
2011-07-06 10:35:00,37.35,37.36,37.32,37.33,186200.0,18.7812,18.7862,18.7661,18.7711,186200.0
2011-07-06 10:40:00,37.34,37.34,37.29,37.3,130000.0,18.7762,18.7762,18.751,18.756,130000.0
2011-07-06 10:45:00,37.3,37.3,37.28,37.29,117700.0,18.756,18.756,18.746,18.751,117700.0
2011-07-06 10:50:00,37.3,37.34,37.29,37.3,141700.0,18.756,18.7762,18.751,18.756,141700.0
2011-07-06 10:55:00,37.29,37.32,37.29,37.3,100000.0,18.751,18.7661,18.751,18.756,100000.0
2011-07-06 11:00:00,37.3,37.33,37.29,37.3,80700.0,18.756,18.7711,18.751,18.756,80700.0
2011-07-06 11:05:00,37.3,37.31,37.29,37.31,46600.0,18.756,18.7611,18.751,18.7611,46600.0
2011-07-06 11:10:00,37.31,37.35,37.3,37.34,118400.0,18.7611,18.7812,18.756,18.7762,118400.0
2011-07-06 11:15:00,37.34,37.35,37.34,37.35,31700.0,18.7762,18.7812,18.7762,18.7812,31700.0
2011-07-06 11:20:00,37.35,37.36,37.33,37.33,91300.0,18.7812,18.7862,18.7711,18.7711,91300.0
2011-07-06 11:25:00,37.34,37.35,37.33,37.35,52300.0,18.7762,18.7812,18.7711,18.7812,52300.0
2011-07-06 11:30:00,37.35,37.36,37.34,37.34,75900.0,18.7812,18.7862,18.7762,18.7762,75900.0
2011-07-06 11:35:00,37.35,37.39,37.34,37.37,210100.0,18.7812,18.8013,18.7762,18.7912,210100.0
2011-07-06 11:40:00,37.36,37.42,37.36,37.4,169800.0,18.7862,18.8164,18.7862,18.8063,169800.0
2011-07-06 11:45:00,37.4,37.41,37.38,37.4,75500.0,18.8063,18.8114,18.7963,18.8063,75500.0
2011-07-06 11:50:00,37.39,37.4,37.38,37.39,48500.0,18.8013,18.8063,18.7963,18.8013,48500.0
2011-07-06 11:55:00,37.38,37.4,37.38,37.39,211300.0,18.7963,18.8063,18.7963,18.8013,211300.0
2011-07-06 12:00:00,37.39,37.4,37.38,37.39,65100.0,18.8013,18.8063,18.7963,18.8013,65100.0
2011-07-06 12:05:00,37.38,37.4,37.38,37.4,56600.0,18.7963,18.8063,18.7963,18.8063,56600.0
2011-07-06 12:10:00,37.39,37.4,37.37,37.38,56600.0,18.8013,18.8063,18.7912,18.7963,56600.0
2011-07-06 12:15:00,37.39,37.41,37.38,37.4,62200.0,18.8013,18.8114,18.7963,18.8063,62200.0
2011-07-06 12:20:00,37.4,37.42,37.39,37.39,74300.0,18.8063,18.8164,18.8013,18.8013,74300.0
2011-07-06 12:25:00,37.4,37.41,37.38,37.39,109300.0,18.8063,18.8114,18.7963,18.8013,109300.0
2011-07-06 12:30:00,37.4,37.42,37.39,37.39,123500.0,18.8063,18.8164,18.8013,18.8013,123500.0
2011-07-06 12:35:00,37.39,37.41,37.38,37.39,130700.0,18.8013,18.8114,18.7963,18.8013,130700.0
2011-07-06 12:40:00,37.39,37.4,37.38,37.4,251600.0,18.8013,18.8063,18.7963,18.8063,251600.0
2011-07-06 12:45:00,37.4,37.41,37.39,37.4,103400.0,18.8063,18.8114,18.8013,18.8063,103400.0
2011-07-06 12:50:00,37.4,37.4,37.39,37.39,543100.0,18.8063,18.8063,18.8013,18.8013,543100.0
2011-07-06 12:55:00,37.4,37.45,37.39,37.44,161600.0,18.8063,18.8315,18.8013,18.8264,161600.0
2011-07-06 13:00:00,37.44,37.44,37.41,37.42,187800.0,18.8264,18.8264,18.8114,18.8164,187800.0
2011-07-06 13:05:00,37.42,37.44,37.42,37.43,73000.0,18.8164,18.8264,18.8164,18.8214,73000.0
2011-07-06 13:10:00,37.43,37.45,37.43,37.44,86900.0,18.8214,18.8315,18.8214,18.8264,86900.0
2011-07-06 13:15:00,37.44,37.45,37.42,37.42,103300.0,18.8264,18.8315,18.8164,18.8164,103300.0
2011-07-06 13:20:00,37.42,37.43,37.39,37.4,90100.0,18.8164,18.8214,18.8013,18.8063,90100.0
2011-07-06 13:25:00,37.4,37.41,37.39,37.41,392300.0,18.8063,18.8114,18.8013,18.8114,392300.0
2011-07-06 13:30:00,37.41,37.42,37.39,37.41,92800.0,18.8114,18.8164,18.8013,18.8114,92800.0
2011-07-06 13:35:00,37.4,37.42,37.39,37.41,163200.0,18.8063,18.8164,18.8013,18.8114,163200.0
2011-07-06 13:40:00,37.42,37.44,37.41,37.44,59200.0,18.8164,18.8264,18.8114,18.8264,59200.0
2011-07-06 13:45:00,37.44,37.44,37.41,37.41,47500.0,18.8264,18.8264,18.8114,18.8114,47500.0
2011-07-06 13:50:00,37.42,37.42,37.41,37.42,25500.0,18.8164,18.8164,18.8114,18.8164,25500.0
2011-07-06 13:55:00,37.42,37.42,37.4,37.42,81500.0,18.8164,18.8164,18.8063,18.8164,81500.0
2011-07-06 14:00:00,37.42,37.42,37.41,37.41,45400.0,18.8164,18.8164,18.8114,18.8114,45400.0
2011-07-06 14:05:00,37.42,37.42,37.38,37.41,365400.0,18.8164,18.8164,18.7963,18.8114,365400.0
2011-07-06 14:10:00,37.4,37.44,37.4,37.43,94500.0,18.8063,18.8264,18.8063,18.8214,94500.0
2011-07-06 14:15:00,37.42,37.51,37.42,37.47,380900.0,18.8164,18.8616,18.8164,18.8415,380900.0
2011-07-06 14:20:00,37.47,37.47,37.43,37.45,83200.0,18.8415,18.8415,18.8214,18.8315,83200.0
2011-07-06 14:25:00,37.44,37.47,37.44,37.47,53400.0,18.8264,18.8415,18.8264,18.8415,53400.0
2011-07-06 14:30:00,37.47,37.47,37.44,37.47,84300.0,18.8415,18.8415,18.8264,18.8415,84300.0
2011-07-06 14:35:00,37.46,37.49,37.46,37.48,99600.0,18.8365,18.8516,18.8365,18.8466,99600.0
2011-07-06 14:40:00,37.49,37.49,37.44,37.47,120700.0,18.8516,18.8516,18.8264,18.8415,120700.0
2011-07-06 14:45:00,37.47,37.5,37.45,37.49,135600.0,18.8415,18.8566,18.8315,18.8516,135600.0
2011-07-06 14:50:00,37.48,37.52,37.48,37.52,159700.0,18.8466,18.8667,18.8466,18.8667,159700.0
2011-07-06 14:55:00,37.52,37.52,37.45,37.45,265100.0,18.8667,18.8667,18.8315,18.8315,265100.0
2011-07-06 15:00:00,37.45,37.47,37.4,37.43,195500.0,18.8315,18.8415,18.8063,18.8214,195500.0
2011-07-06 15:05:00,37.43,37.49,37.43,37.49,105200.0,18.8214,18.8516,18.8214,18.8516,105200.0
2011-07-06 15:10:00,37.49,37.5,37.42,37.44,227300.0,18.8516,18.8566,18.8164,18.8264,227300.0
2011-07-06 15:15:00,37.43,37.44,37.42,37.44,59700.0,18.8214,18.8264,18.8164,18.8264,59700.0
2011-07-06 15:20:00,37.44,37.48,37.43,37.48,87000.0,18.8264,18.8466,18.8214,18.8466,87000.0
2011-07-06 15:25:00,37.48,37.48,37.44,37.47,196100.0,18.8466,18.8466,18.8264,18.8415,196100.0
2011-07-06 15:30:00,37.47,37.49,37.46,37.47,191100.0,18.8415,18.8516,18.8365,18.8415,191100.0
2011-07-06 15:35:00,37.46,37.48,37.45,37.47,263900.0,18.8365,18.8466,18.8315,18.8415,263900.0
2011-07-06 15:40:00,37.47,37.52,37.46,37.52,227400.0,18.8415,18.8667,18.8365,18.8667,227400.0
2011-07-06 15:45:00,37.52,37.55,37.46,37.47,469600.0,18.8667,18.8818,18.8365,18.8415,469600.0
2011-07-06 15:50:00,37.46,37.55,37.46,37.51,584000.0,18.8365,18.8818,18.8365,18.8616,584000.0
2011-07-06 15:55:00,37.5,37.54,37.48,37.54,608700.0,18.8566,18.8767,18.8466,18.8767,608700.0
2011-07-07 09:30:00,37.7,37.7,37.57,37.63,450500.0,18.9572,18.9572,18.8918,18.922,450500.0
2011-07-07 09:35:00,37.62,37.67,37.59,37.66,280300.0,18.917,18.9421,18.9019,18.9371,280300.0
2011-07-07 09:40:00,37.66,37.68,37.43,37.45,360800.0,18.9371,18.9471,18.8214,18.8315,360800.0
2011-07-07 09:45:00,37.45,37.45,37.35,37.39,621900.0,18.8315,18.8315,18.7812,18.8013,621900.0
2011-07-07 09:50:00,37.39,37.39,37.33,37.35,276200.0,18.8013,18.8013,18.7711,18.7812,276200.0
2011-07-07 09:55:00,37.35,37.37,37.33,37.33,231300.0,18.7812,18.7912,18.7711,18.7711,231300.0
2011-07-07 10:00:00,37.33,37.42,37.33,37.41,221200.0,18.7711,18.8164,18.7711,18.8114,221200.0
2011-07-07 10:05:00,37.41,37.44,37.37,37.43,277300.0,18.8114,18.8264,18.7912,18.8214,277300.0
2011-07-07 10:10:00,37.43,37.45,37.32,37.34,352100.0,18.8214,18.8315,18.7661,18.7762,352100.0
2011-07-07 10:15:00,37.33,37.37,37.3,37.3,185500.0,18.7711,18.7912,18.756,18.756,185500.0
2011-07-07 10:20:00,37.31,37.35,37.29,37.34,152900.0,18.7611,18.7812,18.751,18.7762,152900.0
2011-07-07 10:25:00,37.35,37.38,37.34,37.38,101700.0,18.7812,18.7963,18.7762,18.7963,101700.0
2011-07-07 10:30:00,37.38,37.41,37.38,37.41,206000.0,18.7963,18.8114,18.7963,18.8114,206000.0
2011-07-07 10:35:00,37.41,37.43,37.39,37.4,208800.0,18.8114,18.8214,18.8013,18.8063,208800.0
2011-07-07 10:40:00,37.39,37.42,37.37,37.37,180300.0,18.8013,18.8164,18.7912,18.7912,180300.0
2011-07-07 10:45:00,37.38,37.38,37.3,37.3,524500.0,18.7963,18.7963,18.756,18.756,524500.0
2011-07-07 10:50:00,37.3,37.31,37.29,37.29,97500.0,18.756,18.7611,18.751,18.751,97500.0
2011-07-07 10:55:00,37.3,37.32,37.28,37.32,68500.0,18.756,18.7661,18.746,18.7661,68500.0
2011-07-07 11:00:00,37.31,37.31,37.27,37.28,152600.0,18.7611,18.7611,18.741,18.746,152600.0
2011-07-07 11:05:00,37.27,37.31,37.27,37.29,180100.0,18.741,18.7611,18.741,18.751,180100.0
2011-07-07 11:10:00,37.28,37.29,37.21,37.21,182300.0,18.746,18.751,18.7108,18.7108,182300.0
2011-07-07 11:15:00,37.22,37.23,37.2,37.21,169400.0,18.7158,18.7209,18.7058,18.7108,169400.0
2011-07-07 11:20:00,37.2,37.23,37.18,37.22,170800.0,18.7058,18.7209,18.6957,18.7158,170800.0
2011-07-07 11:25:00,37.22,37.23,37.2,37.21,63100.0,18.7158,18.7209,18.7058,18.7108,63100.0
2011-07-07 11:30:00,37.22,37.22,37.2,37.2,90500.0,18.7158,18.7158,18.7058,18.7058,90500.0
2011-07-07 11:35:00,37.21,37.21,37.2,37.21,79500.0,18.7108,18.7108,18.7058,18.7108,79500.0
2011-07-07 11:40:00,37.2,37.22,37.2,37.22,48000.0,18.7058,18.7158,18.7058,18.7158,48000.0
2011-07-07 11:45:00,37.22,37.22,37.18,37.19,139300.0,18.7158,18.7158,18.6957,18.7007,139300.0
2011-07-07 11:50:00,37.19,37.22,37.18,37.22,105700.0,18.7007,18.7158,18.6957,18.7158,105700.0
2011-07-07 11:55:00,37.21,37.26,37.21,37.24,159800.0,18.7108,18.7359,18.7108,18.7259,159800.0
2011-07-07 12:00:00,37.25,37.26,37.24,37.24,83100.0,18.7309,18.7359,18.7259,18.7259,83100.0
2011-07-07 12:05:00,37.24,37.27,37.24,37.27,133800.0,18.7259,18.741,18.7259,18.741,133800.0
2011-07-07 12:10:00,37.27,37.3,37.25,37.28,183900.0,18.741,18.756,18.7309,18.746,183900.0
2011-07-07 12:15:00,37.28,37.29,37.28,37.29,38700.0,18.746,18.751,18.746,18.751,38700.0
2011-07-07 12:20:00,37.28,37.29,37.26,37.27,110100.0,18.746,18.751,18.7359,18.741,110100.0
2011-07-07 12:25:00,37.28,37.28,37.25,37.27,168400.0,18.746,18.746,18.7309,18.741,168400.0
2011-07-07 12:30:00,37.27,37.27,37.24,37.24,134400.0,18.741,18.741,18.7259,18.7259,134400.0
2011-07-07 12:35:00,37.24,37.25,37.24,37.25,67500.0,18.7259,18.7309,18.7259,18.7309,67500.0
2011-07-07 12:40:00,37.24,37.25,37.24,37.24,77700.0,18.7259,18.7309,18.7259,18.7259,77700.0
2011-07-07 12:45:00,37.25,37.26,37.24,37.25,65700.0,18.7309,18.7359,18.7259,18.7309,65700.0
2011-07-07 12:50:00,37.26,37.27,37.25,37.27,52500.0,18.7359,18.741,18.7309,18.741,52500.0
2011-07-07 12:55:00,37.27,37.27,37.25,37.26,155600.0,18.741,18.741,18.7309,18.7359,155600.0
2011-07-07 13:00:00,37.26,37.27,37.25,37.26,54100.0,18.7359,18.741,18.7309,18.7359,54100.0
2011-07-07 13:05:00,37.25,37.29,37.25,37.29,84100.0,18.7309,18.751,18.7309,18.751,84100.0
2011-07-07 13:10:00,37.28,37.29,37.27,37.27,62100.0,18.746,18.751,18.741,18.741,62100.0
2011-07-07 13:15:00,37.27,37.28,37.26,37.27,99700.0,18.741,18.746,18.7359,18.741,99700.0
2011-07-07 13:20:00,37.28,37.34,37.27,37.33,246600.0,18.746,18.7762,18.741,18.7711,246600.0
2011-07-07 13:25:00,37.33,37.34,37.3,37.31,157000.0,18.7711,18.7762,18.756,18.7611,157000.0
2011-07-07 13:30:00,37.3,37.33,37.3,37.32,125000.0,18.756,18.7711,18.756,18.7661,125000.0
2011-07-07 13:35:00,37.32,37.33,37.29,37.29,83300.0,18.7661,18.7711,18.751,18.751,83300.0
2011-07-07 13:40:00,37.29,37.3,37.27,37.29,63800.0,18.751,18.756,18.741,18.751,63800.0
2011-07-07 13:45:00,37.28,37.3,37.26,37.27,86300.0,18.746,18.756,18.7359,18.741,86300.0
2011-07-07 13:50:00,37.27,37.28,37.25,37.25,139300.0,18.741,18.746,18.7309,18.7309,139300.0
2011-07-07 13:55:00,37.25,37.26,37.23,37.23,73000.0,18.7309,18.7359,18.7209,18.7209,73000.0
2011-07-07 14:00:00,37.24,37.25,37.23,37.24,88100.0,18.7259,18.7309,18.7209,18.7259,88100.0
2011-07-07 14:05:00,37.23,37.24,37.23,37.24,98300.0,18.7209,18.7259,18.7209,18.7259,98300.0
2011-07-07 14:10:00,37.23,37.29,37.23,37.28,111900.0,18.7209,18.751,18.7209,18.746,111900.0
2011-07-07 14:15:00,37.28,37.34,37.27,37.34,119200.0,18.746,18.7762,18.741,18.7762,119200.0
2011-07-07 14:20:00,37.34,37.4,37.32,37.4,322200.0,18.7762,18.8063,18.7661,18.8063,322200.0
2011-07-07 14:25:00,37.39,37.42,37.39,37.41,143600.0,18.8013,18.8164,18.8013,18.8114,143600.0
2011-07-07 14:30:00,37.42,37.42,37.4,37.41,144900.0,18.8164,18.8164,18.8063,18.8114,144900.0
2011-07-07 14:35:00,37.41,37.43,37.4,37.43,155200.0,18.8114,18.8214,18.8063,18.8214,155200.0
2011-07-07 14:40:00,37.42,37.45,37.42,37.44,102100.0,18.8164,18.8315,18.8164,18.8264,102100.0
2011-07-07 14:45:00,37.44,37.45,37.43,37.43,151600.0,18.8264,18.8315,18.8214,18.8214,151600.0
2011-07-07 14:50:00,37.44,37.45,37.43,37.45,93100.0,18.8264,18.8315,18.8214,18.8315,93100.0
2011-07-07 14:55:00,37.45,37.45,37.4,37.42,216100.0,18.8315,18.8315,18.8063,18.8164,216100.0
2011-07-07 15:00:00,37.42,37.43,37.39,37.4,187800.0,18.8164,18.8214,18.8013,18.8063,187800.0
2011-07-07 15:05:00,37.4,37.41,37.39,37.39,250400.0,18.8063,18.8114,18.8013,18.8013,250400.0
2011-07-07 15:10:00,37.39,37.4,37.38,37.4,170300.0,18.8013,18.8063,18.7963,18.8063,170300.0
2011-07-07 15:15:00,37.39,37.4,37.38,37.39,214600.0,18.8013,18.8063,18.7963,18.8013,214600.0
2011-07-07 15:20:00,37.4,37.41,37.39,37.39,140300.0,18.8063,18.8114,18.8013,18.8013,140300.0
2011-07-07 15:25:00,37.4,37.43,37.39,37.41,190000.0,18.8063,18.8214,18.8013,18.8114,190000.0
2011-07-07 15:30:00,37.41,37.44,37.41,37.43,246400.0,18.8114,18.8264,18.8114,18.8214,246400.0
2011-07-07 15:35:00,37.42,37.45,37.4,37.42,320500.0,18.8164,18.8315,18.8063,18.8164,320500.0
2011-07-07 15:40:00,37.42,37.44,37.41,37.41,185300.0,18.8164,18.8264,18.8114,18.8114,185300.0
2011-07-07 15:45:00,37.41,37.42,37.38,37.39,370700.0,18.8114,18.8164,18.7963,18.8013,370700.0
2011-07-07 15:50:00,37.4,37.42,37.39,37.41,426900.0,18.8063,18.8164,18.8013,18.8114,426900.0
2011-07-07 15:55:00,37.42,37.43,37.39,37.43,819500.0,18.8164,18.8214,18.8013,18.8214,819500.0
2011-07-08 09:30:00,37.17,37.27,37.12,37.23,327700.0,18.6907,18.741,18.6655,18.7209,327700.0
2011-07-08 09:35:00,37.22,37.43,37.22,37.4,297400.0,18.7158,18.8214,18.7158,18.8063,297400.0
2011-07-08 09:40:00,37.39,37.45,37.26,37.28,225300.0,18.8013,18.8315,18.7359,18.746,225300.0
2011-07-08 09:45:00,37.27,37.29,37.23,37.26,117900.0,18.741,18.751,18.7209,18.7359,117900.0
2011-07-08 09:50:00,37.25,37.34,37.25,37.3,230800.0,18.7309,18.7762,18.7309,18.756,230800.0
2011-07-08 09:55:00,37.3,37.37,37.29,37.34,300900.0,18.756,18.7912,18.751,18.7762,300900.0
2011-07-08 10:00:00,37.34,37.35,37.25,37.28,220500.0,18.7762,18.7812,18.7309,18.746,220500.0
2011-07-08 10:05:00,37.28,37.32,37.27,37.29,106000.0,18.746,18.7661,18.741,18.751,106000.0
2011-07-08 10:10:00,37.29,37.29,37.22,37.23,127000.0,18.751,18.751,18.7158,18.7209,127000.0
2011-07-08 10:15:00,37.23,37.27,37.2,37.23,258200.0,18.7209,18.741,18.7058,18.7209,258200.0
2011-07-08 10:20:00,37.22,37.26,37.2,37.24,142500.0,18.7158,18.7359,18.7058,18.7259,142500.0
2011-07-08 10:25:00,37.24,37.26,37.21,37.22,240800.0,18.7259,18.7359,18.7108,18.7158,240800.0
2011-07-08 10:30:00,37.22,37.23,37.19,37.2,320900.0,18.7158,18.7209,18.7007,18.7058,320900.0
2011-07-08 10:35:00,37.2,37.3,37.18,37.28,220700.0,18.7058,18.756,18.6957,18.746,220700.0
2011-07-08 10:40:00,37.28,37.34,37.26,37.3,223400.0,18.746,18.7762,18.7359,18.756,223400.0
2011-07-08 10:45:00,37.29,37.34,37.25,37.26,78700.0,18.751,18.7762,18.7309,18.7359,78700.0
2011-07-08 10:50:00,37.26,37.26,37.21,37.24,153700.0,18.7359,18.7359,18.7108,18.7259,153700.0
2011-07-08 10:55:00,37.25,37.28,37.22,37.26,60800.0,18.7309,18.746,18.7158,18.7359,60800.0
2011-07-08 11:00:00,37.26,37.26,37.22,37.22,103400.0,18.7359,18.7359,18.7158,18.7158,103400.0
2011-07-08 11:05:00,37.21,37.28,37.21,37.27,166200.0,18.7108,18.746,18.7108,18.741,166200.0
2011-07-08 11:10:00,37.28,37.28,37.23,37.25,156600.0,18.746,18.746,18.7209,18.7309,156600.0
2011-07-08 11:15:00,37.23,37.24,37.22,37.22,213900.0,18.7209,18.7259,18.7158,18.7158,213900.0
2011-07-08 11:20:00,37.23,37.3,37.22,37.29,103200.0,18.7209,18.756,18.7158,18.751,103200.0
2011-07-08 11:25:00,37.3,37.31,37.28,37.28,83600.0,18.756,18.7611,18.746,18.746,83600.0
2011-07-08 11:30:00,37.28,37.29,37.25,37.28,133300.0,18.746,18.751,18.7309,18.746,133300.0
2011-07-08 11:35:00,37.28,37.37,37.28,37.37,99400.0,18.746,18.7912,18.746,18.7912,99400.0
2011-07-08 11:40:00,37.37,37.39,37.33,37.33,132500.0,18.7912,18.8013,18.7711,18.7711,132500.0
2011-07-08 11:45:00,37.33,37.39,37.33,37.39,93600.0,18.7711,18.8013,18.7711,18.8013,93600.0
2011-07-08 11:50:00,37.38,37.39,37.36,37.36,60100.0,18.7963,18.8013,18.7862,18.7862,60100.0
2011-07-08 11:55:00,37.37,37.37,37.36,37.36,59600.0,18.7912,18.7912,18.7862,18.7862,59600.0
2011-07-08 12:00:00,37.36,37.36,37.34,37.34,80000.0,18.7862,18.7862,18.7762,18.7762,80000.0
2011-07-08 12:05:00,37.34,37.36,37.34,37.35,60800.0,18.7762,18.7862,18.7762,18.7812,60800.0
2011-07-08 12:10:00,37.36,37.36,37.35,37.35,71200.0,18.7862,18.7862,18.7812,18.7812,71200.0
2011-07-08 12:15:00,37.35,37.36,37.35,37.35,81800.0,18.7812,18.7862,18.7812,18.7812,81800.0
2011-07-08 12:20:00,37.35,37.37,37.35,37.36,84900.0,18.7812,18.7912,18.7812,18.7862,84900.0
2011-07-08 12:25:00,37.36,37.37,37.34,37.35,136000.0,18.7862,18.7912,18.7762,18.7812,136000.0
2011-07-08 12:30:00,37.35,37.36,37.35,37.35,76700.0,18.7812,18.7862,18.7812,18.7812,76700.0
2011-07-08 12:35:00,37.36,37.38,37.34,37.37,108700.0,18.7862,18.7963,18.7762,18.7912,108700.0
2011-07-08 12:40:00,37.38,37.38,37.37,37.38,28100.0,18.7963,18.7963,18.7912,18.7963,28100.0
2011-07-08 12:45:00,37.38,37.39,37.37,37.38,82800.0,18.7963,18.8013,18.7912,18.7963,82800.0
2011-07-08 12:50:00,37.38,37.38,37.35,37.36,92900.0,18.7963,18.7963,18.7812,18.7862,92900.0
2011-07-08 12:55:00,37.35,37.36,37.35,37.35,31600.0,18.7812,18.7862,18.7812,18.7812,31600.0
2011-07-08 13:00:00,37.35,37.36,37.35,37.36,69200.0,18.7812,18.7862,18.7812,18.7862,69200.0
2011-07-08 13:05:00,37.36,37.37,37.35,37.37,74400.0,18.7862,18.7912,18.7812,18.7912,74400.0
2011-07-08 13:10:00,37.36,37.38,37.35,37.36,262100.0,18.7862,18.7963,18.7812,18.7862,262100.0
2011-07-08 13:15:00,37.35,37.36,37.33,37.36,81100.0,18.7812,18.7862,18.7711,18.7862,81100.0
2011-07-08 13:20:00,37.35,37.37,37.35,37.36,49200.0,18.7812,18.7912,18.7812,18.7862,49200.0
2011-07-08 13:25:00,37.36,37.4,37.35,37.4,78800.0,18.7862,18.8063,18.7812,18.8063,78800.0
2011-07-08 13:30:00,37.39,37.45,37.39,37.45,113500.0,18.8013,18.8315,18.8013,18.8315,113500.0
2011-07-08 13:35:00,37.45,37.49,37.44,37.48,164400.0,18.8315,18.8516,18.8264,18.8466,164400.0
2011-07-08 13:40:00,37.48,37.49,37.45,37.46,144900.0,18.8466,18.8516,18.8315,18.8365,144900.0
2011-07-08 13:45:00,37.46,37.46,37.41,37.42,178400.0,18.8365,18.8365,18.8114,18.8164,178400.0
2011-07-08 13:50:00,37.42,37.44,37.41,37.44,88700.0,18.8164,18.8264,18.8114,18.8264,88700.0
2011-07-08 13:55:00,37.44,37.44,37.39,37.41,240200.0,18.8264,18.8264,18.8013,18.8114,240200.0
2011-07-08 14:00:00,37.4,37.41,37.4,37.41,72400.0,18.8063,18.8114,18.8063,18.8114,72400.0
2011-07-08 14:05:00,37.4,37.43,37.4,37.43,100600.0,18.8063,18.8214,18.8063,18.8214,100600.0
2011-07-08 14:10:00,37.42,37.44,37.41,37.44,211300.0,18.8164,18.8264,18.8114,18.8264,211300.0
2011-07-08 14:15:00,37.44,37.44,37.39,37.4,102900.0,18.8264,18.8264,18.8013,18.8063,102900.0
2011-07-08 14:20:00,37.4,37.4,37.38,37.38,136700.0,18.8063,18.8063,18.7963,18.7963,136700.0
2011-07-08 14:25:00,37.38,37.39,37.37,37.39,95000.0,18.7963,18.8013,18.7912,18.8013,95000.0
2011-07-08 14:30:00,37.39,37.42,37.39,37.4,130500.0,18.8013,18.8164,18.8013,18.8063,130500.0
2011-07-08 14:35:00,37.4,37.4,37.37,37.39,112100.0,18.8063,18.8063,18.7912,18.8013,112100.0
2011-07-08 14:40:00,37.39,37.39,37.37,37.38,81400.0,18.8013,18.8013,18.7912,18.7963,81400.0
2011-07-08 14:45:00,37.37,37.39,37.36,37.37,150100.0,18.7912,18.8013,18.7862,18.7912,150100.0
2011-07-08 14:50:00,37.36,37.37,37.36,37.37,56800.0,18.7862,18.7912,18.7862,18.7912,56800.0
2011-07-08 14:55:00,37.36,37.37,37.36,37.37,58600.0,18.7862,18.7912,18.7862,18.7912,58600.0
2011-07-08 15:00:00,37.37,37.4,37.36,37.4,139100.0,18.7912,18.8063,18.7862,18.8063,139100.0
2011-07-08 15:05:00,37.4,37.4,37.39,37.4,86000.0,18.8063,18.8063,18.8013,18.8063,86000.0
2011-07-08 15:10:00,37.4,37.41,37.39,37.4,104500.0,18.8063,18.8114,18.8013,18.8063,104500.0
2011-07-08 15:15:00,37.41,37.41,37.38,37.38,158100.0,18.8114,18.8114,18.7963,18.7963,158100.0
2011-07-08 15:20:00,37.38,37.39,37.38,37.39,99000.0,18.7963,18.8013,18.7963,18.8013,99000.0
2011-07-08 15:25:00,37.39,37.41,37.38,37.41,128100.0,18.8013,18.8114,18.7963,18.8114,128100.0
2011-07-08 15:30:00,37.4,37.44,37.4,37.44,160300.0,18.8063,18.8264,18.8063,18.8264,160300.0
2011-07-08 15:35:00,37.43,37.48,37.43,37.46,199900.0,18.8214,18.8466,18.8214,18.8365,199900.0
2011-07-08 15:40:00,37.46,37.48,37.45,37.48,217400.0,18.8365,18.8466,18.8315,18.8466,217400.0
2011-07-08 15:45:00,37.48,37.5,37.47,37.5,273200.0,18.8466,18.8566,18.8415,18.8566,273200.0
2011-07-08 15:50:00,37.5,37.51,37.46,37.49,390400.0,18.8566,18.8616,18.8365,18.8516,390400.0
2011-07-08 15:55:00,37.49,37.5,37.48,37.5,556700.0,18.8516,18.8566,18.8466,18.8566,556700.0
2011-07-11 09:30:00,37.11,37.16,37.01,37.08,437400.0,18.6605,18.6857,18.6102,18.6454,437400.0
2011-07-11 09:35:00,37.09,37.13,37.07,37.08,171600.0,18.6505,18.6706,18.6404,18.6454,171600.0
2011-07-11 09:40:00,37.08,37.15,37.05,37.11,176200.0,18.6454,18.6806,18.6303,18.6605,176200.0
2011-07-11 09:45:00,37.11,37.14,37.07,37.13,158000.0,18.6605,18.6756,18.6404,18.6706,158000.0
2011-07-11 09:50:00,37.13,37.15,37.11,37.12,146600.0,18.6706,18.6806,18.6605,18.6655,146600.0
2011-07-11 09:55:00,37.13,37.15,37.12,37.14,138900.0,18.6706,18.6806,18.6655,18.6756,138900.0
2011-07-11 10:00:00,37.13,37.14,37.08,37.12,107900.0,18.6706,18.6756,18.6454,18.6655,107900.0
2011-07-11 10:05:00,37.12,37.12,37.07,37.07,198000.0,18.6655,18.6655,18.6404,18.6404,198000.0
2011-07-11 10:10:00,37.08,37.1,37.05,37.08,129600.0,18.6454,18.6555,18.6303,18.6454,129600.0
2011-07-11 10:15:00,37.08,37.09,37.05,37.09,107000.0,18.6454,18.6505,18.6303,18.6505,107000.0
2011-07-11 10:20:00,37.09,37.1,37.03,37.06,170900.0,18.6505,18.6555,18.6203,18.6354,170900.0
2011-07-11 10:25:00,37.07,37.11,37.05,37.1,202600.0,18.6404,18.6605,18.6303,18.6555,202600.0
2011-07-11 10:30:00,37.09,37.09,37.05,37.08,151800.0,18.6505,18.6505,18.6303,18.6454,151800.0
2011-07-11 10:35:00,37.07,37.14,37.06,37.12,194400.0,18.6404,18.6756,18.6354,18.6655,194400.0
2011-07-11 10:40:00,37.13,37.13,37.07,37.08,178000.0,18.6706,18.6706,18.6404,18.6454,178000.0
2011-07-11 10:45:00,37.09,37.11,37.07,37.09,174500.0,18.6505,18.6605,18.6404,18.6505,174500.0
2011-07-11 10:50:00,37.1,37.11,37.08,37.09,111100.0,18.6555,18.6605,18.6454,18.6505,111100.0
2011-07-11 10:55:00,37.09,37.1,37.06,37.07,248700.0,18.6505,18.6555,18.6354,18.6404,248700.0
2011-07-11 11:00:00,37.07,37.08,37.05,37.06,147800.0,18.6404,18.6454,18.6303,18.6354,147800.0
2011-07-11 11:05:00,37.06,37.11,37.06,37.08,139200.0,18.6354,18.6605,18.6354,18.6454,139200.0
2011-07-11 11:10:00,37.09,37.13,37.08,37.13,154200.0,18.6505,18.6706,18.6454,18.6706,154200.0
2011-07-11 11:15:00,37.13,37.14,37.1,37.14,110100.0,18.6706,18.6756,18.6555,18.6756,110100.0
2011-07-11 11:20:00,37.14,37.18,37.12,37.12,86700.0,18.6756,18.6957,18.6655,18.6655,86700.0
2011-07-11 11:25:00,37.12,37.13,37.12,37.13,32200.0,18.6655,18.6706,18.6655,18.6706,32200.0
2011-07-11 11:30:00,37.12,37.15,37.12,37.15,53000.0,18.6655,18.6806,18.6655,18.6806,53000.0
2011-07-11 11:35:00,37.15,37.15,37.12,37.13,45200.0,18.6806,18.6806,18.6655,18.6706,45200.0
2011-07-11 11:40:00,37.12,37.14,37.12,37.13,68300.0,18.6655,18.6756,18.6655,18.6706,68300.0
2011-07-11 11:45:00,37.13,37.13,37.1,37.1,48900.0,18.6706,18.6706,18.6555,18.6555,48900.0
2011-07-11 11:50:00,37.11,37.13,37.09,37.11,91300.0,18.6605,18.6706,18.6505,18.6605,91300.0
2011-07-11 11:55:00,37.1,37.13,37.09,37.11,95000.0,18.6555,18.6706,18.6505,18.6605,95000.0
2011-07-11 12:00:00,37.11,37.16,37.1,37.15,151400.0,18.6605,18.6857,18.6555,18.6806,151400.0
2011-07-11 12:05:00,37.15,37.16,37.13,37.14,63300.0,18.6806,18.6857,18.6706,18.6756,63300.0
2011-07-11 12:10:00,37.13,37.15,37.13,37.14,53600.0,18.6706,18.6806,18.6706,18.6756,53600.0
2011-07-11 12:15:00,37.14,37.17,37.13,37.17,69500.0,18.6756,18.6907,18.6706,18.6907,69500.0
2011-07-11 12:20:00,37.16,37.18,37.13,37.14,64600.0,18.6857,18.6957,18.6706,18.6756,64600.0
2011-07-11 12:25:00,37.15,37.17,37.14,37.16,68700.0,18.6806,18.6907,18.6756,18.6857,68700.0
2011-07-11 12:30:00,37.16,37.17,37.15,37.15,78200.0,18.6857,18.6907,18.6806,18.6806,78200.0
2011-07-11 12:35:00,37.14,37.15,37.11,37.12,43900.0,18.6756,18.6806,18.6605,18.6655,43900.0
2011-07-11 12:40:00,37.11,37.13,37.11,37.13,42400.0,18.6605,18.6706,18.6605,18.6706,42400.0
2011-07-11 12:45:00,37.12,37.13,37.09,37.09,96800.0,18.6655,18.6706,18.6505,18.6505,96800.0
2011-07-11 12:50:00,37.1,37.11,37.09,37.11,47800.0,18.6555,18.6605,18.6505,18.6605,47800.0
2011-07-11 12:55:00,37.1,37.12,37.1,37.11,40700.0,18.6555,18.6655,18.6555,18.6605,40700.0
2011-07-11 13:00:00,37.11,37.12,37.09,37.1,63500.0,18.6605,18.6655,18.6505,18.6555,63500.0
2011-07-11 13:05:00,37.1,37.11,37.07,37.09,82300.0,18.6555,18.6605,18.6404,18.6505,82300.0
2011-07-11 13:10:00,37.08,37.09,37.07,37.08,76000.0,18.6454,18.6505,18.6404,18.6454,76000.0
2011-07-11 13:15:00,37.08,37.09,37.05,37.06,177600.0,18.6454,18.6505,18.6303,18.6354,177600.0
2011-07-11 13:20:00,37.06,37.09,37.06,37.08,67000.0,18.6354,18.6505,18.6354,18.6454,67000.0
2011-07-11 13:25:00,37.08,37.08,37.06,37.06,47700.0,18.6454,18.6454,18.6354,18.6354,47700.0
2011-07-11 13:30:00,37.06,37.13,37.06,37.12,126200.0,18.6354,18.6706,18.6354,18.6655,126200.0
2011-07-11 13:35:00,37.12,37.13,37.1,37.11,66200.0,18.6655,18.6706,18.6555,18.6605,66200.0
2011-07-11 13:40:00,37.12,37.14,37.1,37.12,80300.0,18.6655,18.6756,18.6555,18.6655,80300.0
2011-07-11 13:45:00,37.12,37.15,37.12,37.14,68300.0,18.6655,18.6806,18.6655,18.6756,68300.0
2011-07-11 13:50:00,37.14,37.15,37.1,37.12,118300.0,18.6756,18.6806,18.6555,18.6655,118300.0
2011-07-11 13:55:00,37.11,37.14,37.1,37.13,89600.0,18.6605,18.6756,18.6555,18.6706,89600.0
2011-07-11 14:00:00,37.12,37.13,37.1,37.12,66000.0,18.6655,18.6706,18.6555,18.6655,66000.0
2011-07-11 14:05:00,37.11,37.13,37.09,37.12,77600.0,18.6605,18.6706,18.6505,18.6655,77600.0
2011-07-11 14:10:00,37.12,37.12,37.1,37.1,43100.0,18.6655,18.6655,18.6555,18.6555,43100.0
2011-07-11 14:15:00,37.1,37.11,37.08,37.08,96800.0,18.6555,18.6605,18.6454,18.6454,96800.0
2011-07-11 14:20:00,37.09,37.1,37.07,37.07,77600.0,18.6505,18.6555,18.6404,18.6404,77600.0
2011-07-11 14:25:00,37.07,37.09,37.07,37.09,65300.0,18.6404,18.6505,18.6404,18.6505,65300.0
2011-07-11 14:30:00,37.08,37.08,37.05,37.06,90500.0,18.6454,18.6454,18.6303,18.6354,90500.0
2011-07-11 14:35:00,37.07,37.1,37.06,37.1,86200.0,18.6404,18.6555,18.6354,18.6555,86200.0
2011-07-11 14:40:00,37.09,37.1,37.07,37.09,84200.0,18.6505,18.6555,18.6404,18.6505,84200.0
2011-07-11 14:45:00,37.08,37.1,37.07,37.08,79900.0,18.6454,18.6555,18.6404,18.6454,79900.0
2011-07-11 14:50:00,37.08,37.12,37.06,37.11,140700.0,18.6454,18.6655,18.6354,18.6605,140700.0
2011-07-11 14:55:00,37.11,37.13,37.09,37.1,108700.0,18.6605,18.6706,18.6505,18.6555,108700.0
2011-07-11 15:00:00,37.1,37.13,37.1,37.1,86300.0,18.6555,18.6706,18.6555,18.6555,86300.0
2011-07-11 15:05:00,37.1,37.12,37.08,37.1,116300.0,18.6555,18.6655,18.6454,18.6555,116300.0
2011-07-11 15:10:00,37.09,37.13,37.09,37.09,95400.0,18.6505,18.6706,18.6505,18.6505,95400.0
2011-07-11 15:15:00,37.09,37.11,37.06,37.06,89200.0,18.6505,18.6605,18.6354,18.6354,89200.0
2011-07-11 15:20:00,37.06,37.09,37.05,37.07,184300.0,18.6354,18.6505,18.6303,18.6404,184300.0
2011-07-11 15:25:00,37.07,37.11,37.05,37.1,146600.0,18.6404,18.6605,18.6303,18.6555,146600.0
2011-07-11 15:30:00,37.11,37.13,37.09,37.11,181200.0,18.6605,18.6706,18.6505,18.6605,181200.0
2011-07-11 15:35:00,37.11,37.11,37.06,37.1,164600.0,18.6605,18.6605,18.6354,18.6555,164600.0
2011-07-11 15:40:00,37.09,37.12,37.08,37.11,235400.0,18.6505,18.6655,18.6454,18.6605,235400.0
2011-07-11 15:45:00,37.11,37.12,37.05,37.05,216600.0,18.6605,18.6655,18.6303,18.6303,216600.0
2011-07-11 15:50:00,37.06,37.08,37.05,37.07,305100.0,18.6354,18.6454,18.6303,18.6404,305100.0
2011-07-11 15:55:00,37.06,37.14,37.06,37.14,776100.0,18.6354,18.6756,18.6354,18.6756,776100.0
2011-07-12 09:30:00,37.12,37.18,37.05,37.12,285100.0,18.6655,18.6957,18.6303,18.6655,285100.0
2011-07-12 09:35:00,37.12,37.12,37.04,37.1,156900.0,18.6655,18.6655,18.6253,18.6555,156900.0
2011-07-12 09:40:00,37.1,37.16,37.07,37.1,133800.0,18.6555,18.6857,18.6404,18.6555,133800.0
2011-07-12 09:45:00,37.1,37.11,37.05,37.07,118200.0,18.6555,18.6605,18.6303,18.6404,118200.0
2011-07-12 09:50:00,37.06,37.11,37.06,37.08,186900.0,18.6354,18.6605,18.6354,18.6454,186900.0
2011-07-12 09:55:00,37.08,37.19,37.06,37.19,144100.0,18.6454,18.7007,18.6354,18.7007,144100.0
2011-07-12 10:00:00,37.18,37.19,37.14,37.14,137200.0,18.6957,18.7007,18.6756,18.6756,137200.0
2011-07-12 10:05:00,37.14,37.17,37.13,37.15,232700.0,18.6756,18.6907,18.6706,18.6806,232700.0
2011-07-12 10:10:00,37.15,37.16,37.11,37.13,132800.0,18.6806,18.6857,18.6605,18.6706,132800.0
2011-07-12 10:15:00,37.13,37.15,37.12,37.13,86900.0,18.6706,18.6806,18.6655,18.6706,86900.0
2011-07-12 10:20:00,37.13,37.15,37.11,37.12,130000.0,18.6706,18.6806,18.6605,18.6655,130000.0
2011-07-12 10:25:00,37.12,37.17,37.11,37.16,126000.0,18.6655,18.6907,18.6605,18.6857,126000.0
2011-07-12 10:30:00,37.17,37.18,37.13,37.18,134500.0,18.6907,18.6957,18.6706,18.6957,134500.0
2011-07-12 10:35:00,37.18,37.19,37.14,37.15,118500.0,18.6957,18.7007,18.6756,18.6806,118500.0
2011-07-12 10:40:00,37.15,37.17,37.13,37.15,66400.0,18.6806,18.6907,18.6706,18.6806,66400.0
2011-07-12 10:45:00,37.15,37.16,37.1,37.11,215700.0,18.6806,18.6857,18.6555,18.6605,215700.0
2011-07-12 10:50:00,37.11,37.13,37.09,37.13,240300.0,18.6605,18.6706,18.6505,18.6706,240300.0
2011-07-12 10:55:00,37.13,37.16,37.12,37.15,149400.0,18.6706,18.6857,18.6655,18.6806,149400.0
2011-07-12 11:00:00,37.15,37.21,37.13,37.19,139900.0,18.6806,18.7108,18.6706,18.7007,139900.0
2011-07-12 11:05:00,37.18,37.19,37.13,37.15,91200.0,18.6957,18.7007,18.6706,18.6806,91200.0
2011-07-12 11:10:00,37.15,37.15,37.13,37.14,103900.0,18.6806,18.6806,18.6706,18.6756,103900.0
2011-07-12 11:15:00,37.13,37.15,37.12,37.14,80400.0,18.6706,18.6806,18.6655,18.6756,80400.0
2011-07-12 11:20:00,37.14,37.17,37.13,37.17,99200.0,18.6756,18.6907,18.6706,18.6907,99200.0
2011-07-12 11:25:00,37.17,37.18,37.14,37.15,76200.0,18.6907,18.6957,18.6756,18.6806,76200.0
2011-07-12 11:30:00,37.15,37.18,37.15,37.18,54700.0,18.6806,18.6957,18.6806,18.6957,54700.0
2011-07-12 11:35:00,37.17,37.21,37.17,37.17,85600.0,18.6907,18.7108,18.6907,18.6907,85600.0
2011-07-12 11:40:00,37.18,37.21,37.16,37.2,142000.0,18.6957,18.7108,18.6857,18.7058,142000.0
2011-07-12 11:45:00,37.21,37.21,37.17,37.17,62100.0,18.7108,18.7108,18.6907,18.6907,62100.0
2011-07-12 11:50:00,37.17,37.19,37.17,37.17,39600.0,18.6907,18.7007,18.6907,18.6907,39600.0
2011-07-12 11:55:00,37.17,37.2,37.15,37.16,119500.0,18.6907,18.7058,18.6806,18.6857,119500.0
2011-07-12 12:00:00,37.16,37.17,37.13,37.16,146900.0,18.6857,18.6907,18.6706,18.6857,146900.0
2011-07-12 12:05:00,37.15,37.2,37.15,37.18,119800.0,18.6806,18.7058,18.6806,18.6957,119800.0
2011-07-12 12:10:00,37.17,37.18,37.14,37.16,68000.0,18.6907,18.6957,18.6756,18.6857,68000.0
2011-07-12 12:15:00,37.16,37.16,37.14,37.15,63600.0,18.6857,18.6857,18.6756,18.6806,63600.0
2011-07-12 12:20:00,37.14,37.16,37.13,37.15,79000.0,18.6756,18.6857,18.6706,18.6806,79000.0
2011-07-12 12:25:00,37.15,37.15,37.13,37.15,59000.0,18.6806,18.6806,18.6706,18.6806,59000.0
2011-07-12 12:30:00,37.15,37.16,37.14,37.16,66400.0,18.6806,18.6857,18.6756,18.6857,66400.0
2011-07-12 12:35:00,37.15,37.17,37.12,37.13,203700.0,18.6806,18.6907,18.6655,18.6706,203700.0
2011-07-12 12:40:00,37.13,37.16,37.12,37.15,136300.0,18.6706,18.6857,18.6655,18.6806,136300.0
2011-07-12 12:45:00,37.14,37.17,37.12,37.16,145900.0,18.6756,18.6907,18.6655,18.6857,145900.0
2011-07-12 12:50:00,37.16,37.18,37.16,37.17,41900.0,18.6857,18.6957,18.6857,18.6907,41900.0
2011-07-12 12:55:00,37.17,37.18,37.14,37.15,98300.0,18.6907,18.6957,18.6756,18.6806,98300.0
2011-07-12 13:00:00,37.15,37.16,37.13,37.16,77300.0,18.6806,18.6857,18.6706,18.6857,77300.0
2011-07-12 13:05:00,37.16,37.17,37.14,37.15,112400.0,18.6857,18.6907,18.6756,18.6806,112400.0
2011-07-12 13:10:00,37.16,37.19,37.15,37.17,59700.0,18.6857,18.7007,18.6806,18.6907,59700.0
2011-07-12 13:15:00,37.16,37.16,37.12,37.13,84700.0,18.6857,18.6857,18.6655,18.6706,84700.0
2011-07-12 13:20:00,37.14,37.15,37.13,37.15,69200.0,18.6756,18.6806,18.6706,18.6806,69200.0
2011-07-12 13:25:00,37.14,37.17,37.13,37.14,94700.0,18.6756,18.6907,18.6706,18.6756,94700.0
2011-07-12 13:30:00,37.14,37.15,37.11,37.12,139600.0,18.6756,18.6806,18.6605,18.6655,139600.0
2011-07-12 13:35:00,37.12,37.15,37.12,37.14,40000.0,18.6655,18.6806,18.6655,18.6756,40000.0
2011-07-12 13:40:00,37.15,37.16,37.12,37.16,236000.0,18.6806,18.6857,18.6655,18.6857,236000.0
2011-07-12 13:45:00,37.16,37.18,37.14,37.17,57700.0,18.6857,18.6957,18.6756,18.6907,57700.0
2011-07-12 13:50:00,37.17,37.18,37.15,37.15,205800.0,18.6907,18.6957,18.6806,18.6806,205800.0
2011-07-12 13:55:00,37.15,37.17,37.15,37.17,39200.0,18.6806,18.6907,18.6806,18.6907,39200.0
2011-07-12 14:00:00,37.16,37.19,37.14,37.17,207500.0,18.6857,18.7007,18.6756,18.6907,207500.0
2011-07-12 14:05:00,37.16,37.2,37.16,37.18,118100.0,18.6857,18.7058,18.6857,18.6957,118100.0
2011-07-12 14:10:00,37.18,37.29,37.18,37.24,286000.0,18.6957,18.751,18.6957,18.7259,286000.0
2011-07-12 14:15:00,37.25,37.3,37.25,37.27,119400.0,18.7309,18.756,18.7309,18.741,119400.0
2011-07-12 14:20:00,37.28,37.31,37.25,37.26,149400.0,18.746,18.7611,18.7309,18.7359,149400.0
2011-07-12 14:25:00,37.26,37.26,37.25,37.25,42500.0,18.7359,18.7359,18.7309,18.7309,42500.0
2011-07-12 14:30:00,37.25,37.26,37.2,37.21,90800.0,18.7309,18.7359,18.7058,18.7108,90800.0
2011-07-12 14:35:00,37.2,37.23,37.17,37.18,138800.0,18.7058,18.7209,18.6907,18.6957,138800.0
2011-07-12 14:40:00,37.18,37.21,37.18,37.19,97900.0,18.6957,18.7108,18.6957,18.7007,97900.0
2011-07-12 14:45:00,37.2,37.21,37.18,37.19,75100.0,18.7058,18.7108,18.6957,18.7007,75100.0
2011-07-12 14:50:00,37.2,37.21,37.18,37.19,74800.0,18.7058,18.7108,18.6957,18.7007,74800.0
2011-07-12 14:55:00,37.2,37.2,37.17,37.18,113400.0,18.7058,18.7058,18.6907,18.6957,113400.0
2011-07-12 15:00:00,37.18,37.2,37.16,37.16,94300.0,18.6957,18.7058,18.6857,18.6857,94300.0
2011-07-12 15:05:00,37.16,37.18,37.14,37.14,165000.0,18.6857,18.6957,18.6756,18.6756,165000.0
2011-07-12 15:10:00,37.14,37.17,37.1,37.11,175000.0,18.6756,18.6907,18.6555,18.6605,175000.0
2011-07-12 15:15:00,37.11,37.17,37.11,37.17,154500.0,18.6605,18.6907,18.6605,18.6907,154500.0
2011-07-12 15:20:00,37.17,37.22,37.16,37.2,226400.0,18.6907,18.7158,18.6857,18.7058,226400.0
2011-07-12 15:25:00,37.19,37.2,37.15,37.2,297000.0,18.7007,18.7058,18.6806,18.7058,297000.0
2011-07-12 15:30:00,37.2,37.22,37.19,37.2,195200.0,18.7058,18.7158,18.7007,18.7058,195200.0
2011-07-12 15:35:00,37.2,37.22,37.18,37.2,196900.0,18.7058,18.7158,18.6957,18.7058,196900.0
2011-07-12 15:40:00,37.2,37.23,37.18,37.2,231100.0,18.7058,18.7209,18.6957,18.7058,231100.0
2011-07-12 15:45:00,37.2,37.2,37.11,37.12,757300.0,18.7058,18.7058,18.6605,18.6655,757300.0
2011-07-12 15:50:00,37.13,37.18,37.11,37.16,893800.0,18.6706,18.6957,18.6605,18.6857,893800.0
2011-07-12 15:55:00,37.16,37.17,37.11,37.11,1113600.0,18.6857,18.6907,18.6605,18.6605,1113600.0
2011-07-13 09:30:00,37.16,37.25,37.11,37.17,265000.0,18.6857,18.7309,18.6605,18.6907,265000.0
2011-07-13 09:35:00,37.17,37.25,37.15,37.19,135400.0,18.6907,18.7309,18.6806,18.7007,135400.0
2011-07-13 09:40:00,37.2,37.21,37.14,37.19,200700.0,18.7058,18.7108,18.6756,18.7007,200700.0
2011-07-13 09:45:00,37.19,37.21,37.13,37.17,224500.0,18.7007,18.7108,18.6706,18.6907,224500.0
2011-07-13 09:50:00,37.17,37.23,37.16,37.19,168200.0,18.6907,18.7209,18.6857,18.7007,168200.0
2011-07-13 09:55:00,37.19,37.2,37.11,37.14,235900.0,18.7007,18.7058,18.6605,18.6756,235900.0
2011-07-13 10:00:00,37.14,37.24,37.13,37.21,424400.0,18.6756,18.7259,18.6706,18.7108,424400.0
2011-07-13 10:05:00,37.21,37.27,37.21,37.21,227600.0,18.7108,18.741,18.7108,18.7108,227600.0
2011-07-13 10:10:00,37.21,37.24,37.19,37.19,201000.0,18.7108,18.7259,18.7007,18.7007,201000.0
2011-07-13 10:15:00,37.2,37.25,37.19,37.22,187200.0,18.7058,18.7309,18.7007,18.7158,187200.0
2011-07-13 10:20:00,37.22,37.23,37.18,37.19,145500.0,18.7158,18.7209,18.6957,18.7007,145500.0
2011-07-13 10:25:00,37.19,37.22,37.15,37.15,167300.0,18.7007,18.7158,18.6806,18.6806,167300.0
2011-07-13 10:30:00,37.16,37.2,37.15,37.18,156100.0,18.6857,18.7058,18.6806,18.6957,156100.0
2011-07-13 10:35:00,37.18,37.21,37.16,37.16,161300.0,18.6957,18.7108,18.6857,18.6857,161300.0
2011-07-13 10:40:00,37.16,37.2,37.16,37.18,163800.0,18.6857,18.7058,18.6857,18.6957,163800.0
2011-07-13 10:45:00,37.19,37.2,37.18,37.2,126000.0,18.7007,18.7058,18.6957,18.7058,126000.0
2011-07-13 10:50:00,37.2,37.21,37.18,37.2,122900.0,18.7058,18.7108,18.6957,18.7058,122900.0
2011-07-13 10:55:00,37.2,37.22,37.19,37.22,77100.0,18.7058,18.7158,18.7007,18.7158,77100.0
2011-07-13 11:00:00,37.22,37.23,37.19,37.19,69100.0,18.7158,18.7209,18.7007,18.7007,69100.0
2011-07-13 11:05:00,37.19,37.2,37.18,37.18,65400.0,18.7007,18.7058,18.6957,18.6957,65400.0
2011-07-13 11:10:00,37.18,37.21,37.17,37.2,107000.0,18.6957,18.7108,18.6907,18.7058,107000.0
2011-07-13 11:15:00,37.2,37.21,37.18,37.2,167900.0,18.7058,18.7108,18.6957,18.7058,167900.0
2011-07-13 11:20:00,37.2,37.21,37.19,37.21,103900.0,18.7058,18.7108,18.7007,18.7108,103900.0
2011-07-13 11:25:00,37.2,37.21,37.18,37.19,75100.0,18.7058,18.7108,18.6957,18.7007,75100.0
2011-07-13 11:30:00,37.18,37.19,37.16,37.18,81200.0,18.6957,18.7007,18.6857,18.6957,81200.0
2011-07-13 11:35:00,37.19,37.19,37.15,37.16,54900.0,18.7007,18.7007,18.6806,18.6857,54900.0
2011-07-13 11:40:00,37.17,37.21,37.16,37.19,119700.0,18.6907,18.7108,18.6857,18.7007,119700.0
2011-07-13 11:45:00,37.18,37.19,37.18,37.19,63400.0,18.6957,18.7007,18.6957,18.7007,63400.0
2011-07-13 11:50:00,37.19,37.19,37.15,37.17,109600.0,18.7007,18.7007,18.6806,18.6907,109600.0
2011-07-13 11:55:00,37.17,37.17,37.16,37.16,77100.0,18.6907,18.6907,18.6857,18.6857,77100.0
2011-07-13 12:00:00,37.17,37.2,37.16,37.18,165200.0,18.6907,18.7058,18.6857,18.6957,165200.0
2011-07-13 12:05:00,37.19,37.21,37.17,37.21,47300.0,18.7007,18.7108,18.6907,18.7108,47300.0
2011-07-13 12:10:00,37.21,37.24,37.2,37.22,92700.0,18.7108,18.7259,18.7058,18.7158,92700.0
2011-07-13 12:15:00,37.21,37.24,37.21,37.23,92200.0,18.7108,18.7259,18.7108,18.7209,92200.0
2011-07-13 12:20:00,37.23,37.25,37.23,37.24,116300.0,18.7209,18.7309,18.7209,18.7259,116300.0
2011-07-13 12:25:00,37.23,37.24,37.22,37.24,85400.0,18.7209,18.7259,18.7158,18.7259,85400.0
2011-07-13 12:30:00,37.23,37.24,37.22,37.23,84900.0,18.7209,18.7259,18.7158,18.7209,84900.0
2011-07-13 12:35:00,37.23,37.23,37.2,37.21,84400.0,18.7209,18.7209,18.7058,18.7108,84400.0
2011-07-13 12:40:00,37.21,37.22,37.19,37.19,65600.0,18.7108,18.7158,18.7007,18.7007,65600.0
2011-07-13 12:45:00,37.19,37.23,37.18,37.22,81200.0,18.7007,18.7209,18.6957,18.7158,81200.0
2011-07-13 12:50:00,37.21,37.22,37.18,37.19,55500.0,18.7108,18.7158,18.6957,18.7007,55500.0
2011-07-13 12:55:00,37.19,37.19,37.17,37.17,46500.0,18.7007,18.7007,18.6907,18.6907,46500.0
2011-07-13 13:00:00,37.18,37.18,37.15,37.16,111600.0,18.6957,18.6957,18.6806,18.6857,111600.0
2011-07-13 13:05:00,37.16,37.17,37.16,37.16,27600.0,18.6857,18.6907,18.6857,18.6857,27600.0
2011-07-13 13:10:00,37.17,37.17,37.15,37.15,25700.0,18.6907,18.6907,18.6806,18.6806,25700.0
2011-07-13 13:15:00,37.16,37.16,37.14,37.14,35300.0,18.6857,18.6857,18.6756,18.6756,35300.0
2011-07-13 13:20:00,37.15,37.17,37.14,37.16,39400.0,18.6806,18.6907,18.6756,18.6857,39400.0
2011-07-13 13:25:00,37.16,37.17,37.13,37.16,47600.0,18.6857,18.6907,18.6706,18.6857,47600.0
2011-07-13 13:30:00,37.15,37.17,37.15,37.15,54000.0,18.6806,18.6907,18.6806,18.6806,54000.0
2011-07-13 13:35:00,37.15,37.19,37.15,37.18,69900.0,18.6806,18.7007,18.6806,18.6957,69900.0
2011-07-13 13:40:00,37.18,37.18,37.14,37.15,55700.0,18.6957,18.6957,18.6756,18.6806,55700.0
2011-07-13 13:45:00,37.14,37.15,37.14,37.14,16800.0,18.6756,18.6806,18.6756,18.6756,16800.0
2011-07-13 13:50:00,37.14,37.15,37.08,37.09,112600.0,18.6756,18.6806,18.6454,18.6505,112600.0
2011-07-13 13:55:00,37.09,37.09,37.06,37.09,75500.0,18.6505,18.6505,18.6354,18.6505,75500.0
2011-07-13 14:00:00,37.08,37.1,37.06,37.1,96800.0,18.6454,18.6555,18.6354,18.6555,96800.0
2011-07-13 14:05:00,37.1,37.13,37.09,37.11,133700.0,18.6555,18.6706,18.6505,18.6605,133700.0
2011-07-13 14:10:00,37.11,37.12,37.07,37.09,56100.0,18.6605,18.6655,18.6404,18.6505,56100.0
2011-07-13 14:15:00,37.08,37.09,37.03,37.05,165900.0,18.6454,18.6505,18.6203,18.6303,165900.0
2011-07-13 14:20:00,37.05,37.05,37.01,37.02,130000.0,18.6303,18.6303,18.6102,18.6153,130000.0
2011-07-13 14:25:00,37.02,37.03,37.01,37.02,87200.0,18.6153,18.6203,18.6102,18.6153,87200.0
2011-07-13 14:30:00,37.02,37.05,37.02,37.03,77800.0,18.6153,18.6303,18.6153,18.6203,77800.0
2011-07-13 14:35:00,37.02,37.04,37.02,37.04,57000.0,18.6153,18.6253,18.6153,18.6253,57000.0
2011-07-13 14:40:00,37.04,37.05,37.02,37.03,67700.0,18.6253,18.6303,18.6153,18.6203,67700.0
2011-07-13 14:45:00,37.02,37.04,37.02,37.03,52200.0,18.6153,18.6253,18.6153,18.6203,52200.0
2011-07-13 14:50:00,37.04,37.08,37.03,37.08,62500.0,18.6253,18.6454,18.6203,18.6454,62500.0
2011-07-13 14:55:00,37.07,37.11,37.07,37.09,135400.0,18.6404,18.6605,18.6404,18.6505,135400.0
2011-07-13 15:00:00,37.09,37.12,37.06,37.07,131000.0,18.6505,18.6655,18.6354,18.6404,131000.0
2011-07-13 15:05:00,37.07,37.08,37.01,37.02,166400.0,18.6404,18.6454,18.6102,18.6153,166400.0
2011-07-13 15:10:00,37.02,37.03,36.94,36.95,358600.0,18.6153,18.6203,18.575,18.5801,358600.0
2011-07-13 15:15:00,36.95,37.0,36.93,36.93,133200.0,18.5801,18.6052,18.57,18.57,133200.0
2011-07-13 15:20:00,36.93,36.94,36.91,36.93,193400.0,18.57,18.575,18.5599,18.57,193400.0
2011-07-13 15:25:00,36.93,37.0,36.91,36.99,220600.0,18.57,18.6052,18.5599,18.6002,220600.0
2011-07-13 15:30:00,36.98,36.99,36.93,36.94,150200.0,18.5951,18.6002,18.57,18.575,150200.0
2011-07-13 15:35:00,36.95,36.99,36.93,36.93,165300.0,18.5801,18.6002,18.57,18.57,165300.0
2011-07-13 15:40:00,36.94,36.94,36.88,36.91,300600.0,18.575,18.575,18.5449,18.5599,300600.0
2011-07-13 15:45:00,36.92,36.94,36.86,36.89,375900.0,18.565,18.575,18.5348,18.5499,375900.0
2011-07-13 15:50:00,36.9,36.94,36.88,36.94,288500.0,18.5549,18.575,18.5449,18.575,288500.0
2011-07-13 15:55:00,36.93,36.95,36.93,36.95,495000.0,18.57,18.5801,18.57,18.5801,495000.0
2011-07-14 09:30:00,36.94,37.14,36.88,37.14,508800.0,18.575,18.6756,18.5449,18.6756,508800.0
2011-07-14 09:35:00,37.13,37.21,37.06,37.16,221800.0,18.6706,18.7108,18.6354,18.6857,221800.0
2011-07-14 09:40:00,37.15,37.21,37.15,37.2,229500.0,18.6806,18.7108,18.6806,18.7058,229500.0
2011-07-14 09:45:00,37.19,37.22,37.12,37.21,186800.0,18.7007,18.7158,18.6655,18.7108,186800.0
2011-07-14 09:50:00,37.22,37.28,37.22,37.28,127600.0,18.7158,18.746,18.7158,18.746,127600.0
2011-07-14 09:55:00,37.27,37.32,37.27,37.31,241200.0,18.741,18.7661,18.741,18.7611,241200.0
2011-07-14 10:00:00,37.31,37.34,37.29,37.32,146000.0,18.7611,18.7762,18.751,18.7661,146000.0
2011-07-14 10:05:00,37.32,37.34,37.32,37.33,108200.0,18.7661,18.7762,18.7661,18.7711,108200.0
2011-07-14 10:10:00,37.34,37.34,37.31,37.32,223200.0,18.7762,18.7762,18.7611,18.7661,223200.0
2011-07-14 10:15:00,37.32,37.35,37.31,37.33,135900.0,18.7661,18.7812,18.7611,18.7711,135900.0
2011-07-14 10:20:00,37.34,37.37,37.32,37.32,111900.0,18.7762,18.7912,18.7661,18.7661,111900.0
2011-07-14 10:25:00,37.31,37.34,37.29,37.33,135000.0,18.7611,18.7762,18.751,18.7711,135000.0
2011-07-14 10:30:00,37.33,37.34,37.25,37.26,176600.0,18.7711,18.7762,18.7309,18.7359,176600.0
2011-07-14 10:35:00,37.26,37.27,37.2,37.21,154600.0,18.7359,18.741,18.7058,18.7108,154600.0
2011-07-14 10:40:00,37.22,37.25,37.2,37.25,227200.0,18.7158,18.7309,18.7058,18.7309,227200.0
2011-07-14 10:45:00,37.25,37.25,37.19,37.23,183100.0,18.7309,18.7309,18.7007,18.7209,183100.0
2011-07-14 10:50:00,37.22,37.23,37.16,37.16,113100.0,18.7158,18.7209,18.6857,18.6857,113100.0
2011-07-14 10:55:00,37.16,37.17,37.07,37.09,145500.0,18.6857,18.6907,18.6404,18.6505,145500.0
2011-07-14 11:00:00,37.09,37.13,37.09,37.13,54700.0,18.6505,18.6706,18.6505,18.6706,54700.0
2011-07-14 11:05:00,37.13,37.17,37.11,37.16,79600.0,18.6706,18.6907,18.6605,18.6857,79600.0
2011-07-14 11:10:00,37.17,37.17,37.12,37.13,116400.0,18.6907,18.6907,18.6655,18.6706,116400.0
2011-07-14 11:15:00,37.13,37.15,37.12,37.14,122900.0,18.6706,18.6806,18.6655,18.6756,122900.0
2011-07-14 11:20:00,37.14,37.17,37.14,37.15,97300.0,18.6756,18.6907,18.6756,18.6806,97300.0
2011-07-14 11:25:00,37.15,37.16,37.14,37.16,68200.0,18.6806,18.6857,18.6756,18.6857,68200.0
2011-07-14 11:30:00,37.15,37.16,37.14,37.16,168200.0,18.6806,18.6857,18.6756,18.6857,168200.0
2011-07-14 11:35:00,37.15,37.17,37.14,37.15,118100.0,18.6806,18.6907,18.6756,18.6806,118100.0
2011-07-14 11:40:00,37.15,37.18,37.14,37.16,98800.0,18.6806,18.6957,18.6756,18.6857,98800.0
2011-07-14 11:45:00,37.15,37.18,37.15,37.16,83800.0,18.6806,18.6957,18.6806,18.6857,83800.0
2011-07-14 11:50:00,37.15,37.17,37.15,37.17,173500.0,18.6806,18.6907,18.6806,18.6907,173500.0
2011-07-14 11:55:00,37.16,37.19,37.16,37.17,102400.0,18.6857,18.7007,18.6857,18.6907,102400.0
2011-07-14 12:00:00,37.18,37.18,37.12,37.13,238900.0,18.6957,18.6957,18.6655,18.6706,238900.0
2011-07-14 12:05:00,37.13,37.15,37.11,37.12,107100.0,18.6706,18.6806,18.6605,18.6655,107100.0
2011-07-14 12:10:00,37.12,37.14,37.1,37.13,123400.0,18.6655,18.6756,18.6555,18.6706,123400.0
2011-07-14 12:15:00,37.12,37.13,37.06,37.06,151500.0,18.6655,18.6706,18.6354,18.6354,151500.0
2011-07-14 12:20:00,37.06,37.07,37.02,37.07,130700.0,18.6354,18.6404,18.6153,18.6404,130700.0
2011-07-14 12:25:00,37.06,37.12,37.05,37.11,140400.0,18.6354,18.6655,18.6303,18.6605,140400.0
2011-07-14 12:30:00,37.11,37.13,37.09,37.12,205100.0,18.6605,18.6706,18.6505,18.6655,205100.0
2011-07-14 12:35:00,37.12,37.14,37.11,37.12,93700.0,18.6655,18.6756,18.6605,18.6655,93700.0
2011-07-14 12:40:00,37.13,37.15,37.12,37.14,59900.0,18.6706,18.6806,18.6655,18.6756,59900.0
2011-07-14 12:45:00,37.13,37.15,37.1,37.1,174900.0,18.6706,18.6806,18.6555,18.6555,174900.0
2011-07-14 12:50:00,37.1,37.11,37.03,37.04,155600.0,18.6555,18.6605,18.6203,18.6253,155600.0
2011-07-14 12:55:00,37.03,37.08,37.03,37.07,145500.0,18.6203,18.6454,18.6203,18.6404,145500.0
2011-07-14 13:00:00,37.07,37.07,37.01,37.01,72400.0,18.6404,18.6404,18.6102,18.6102,72400.0
2011-07-14 13:05:00,37.01,37.04,37.0,37.04,159600.0,18.6102,18.6253,18.6052,18.6253,159600.0
2011-07-14 13:10:00,37.03,37.04,36.98,36.99,112500.0,18.6203,18.6253,18.5951,18.6002,112500.0
2011-07-14 13:15:00,36.98,36.98,36.93,36.94,86300.0,18.5951,18.5951,18.57,18.575,86300.0
2011-07-14 13:20:00,36.94,36.95,36.9,36.93,99500.0,18.575,18.5801,18.5549,18.57,99500.0
2011-07-14 13:25:00,36.93,37.0,36.91,37.0,164000.0,18.57,18.6052,18.5599,18.6052,164000.0
2011-07-14 13:30:00,36.99,37.1,36.98,37.05,285200.0,18.6002,18.6555,18.5951,18.6303,285200.0
2011-07-14 13:35:00,37.05,37.07,36.99,37.01,197800.0,18.6303,18.6404,18.6002,18.6102,197800.0
2011-07-14 13:40:00,37.01,37.07,37.01,37.04,138800.0,18.6102,18.6404,18.6102,18.6253,138800.0
2011-07-14 13:45:00,37.04,37.04,36.99,37.03,138600.0,18.6253,18.6253,18.6002,18.6203,138600.0
2011-07-14 13:50:00,37.02,37.06,37.01,37.06,209100.0,18.6153,18.6354,18.6102,18.6354,209100.0
2011-07-14 13:55:00,37.06,37.09,37.04,37.08,206600.0,18.6354,18.6505,18.6253,18.6454,206600.0
2011-07-14 14:00:00,37.08,37.1,37.08,37.08,170000.0,18.6454,18.6555,18.6454,18.6454,170000.0
2011-07-14 14:05:00,37.08,37.09,37.07,37.09,150800.0,18.6454,18.6505,18.6404,18.6505,150800.0
2011-07-14 14:10:00,37.08,37.16,37.08,37.12,139700.0,18.6454,18.6857,18.6454,18.6655,139700.0
2011-07-14 14:15:00,37.12,37.13,37.07,37.08,84200.0,18.6655,18.6706,18.6404,18.6454,84200.0
2011-07-14 14:20:00,37.08,37.09,37.06,37.07,223200.0,18.6454,18.6505,18.6354,18.6404,223200.0
2011-07-14 14:25:00,37.07,37.08,37.06,37.06,220500.0,18.6404,18.6454,18.6354,18.6354,220500.0
2011-07-14 14:30:00,37.06,37.07,37.02,37.02,200800.0,18.6354,18.6404,18.6153,18.6153,200800.0
2011-07-14 14:35:00,37.02,37.02,36.98,37.0,188300.0,18.6153,18.6153,18.5951,18.6052,188300.0
2011-07-14 14:40:00,36.99,37.04,36.99,37.02,80400.0,18.6002,18.6253,18.6002,18.6153,80400.0
2011-07-14 14:45:00,37.02,37.03,36.97,36.97,91700.0,18.6153,18.6203,18.5901,18.5901,91700.0
2011-07-14 14:50:00,36.97,36.98,36.95,36.95,55300.0,18.5901,18.5951,18.5801,18.5801,55300.0
2011-07-14 14:55:00,36.95,36.97,36.92,36.97,95700.0,18.5801,18.5901,18.565,18.5901,95700.0
2011-07-14 15:00:00,36.97,36.99,36.95,36.98,90900.0,18.5901,18.6002,18.5801,18.5951,90900.0
2011-07-14 15:05:00,36.97,36.97,36.88,36.91,180800.0,18.5901,18.5901,18.5449,18.5599,180800.0
2011-07-14 15:10:00,36.9,36.9,36.87,36.88,118000.0,18.5549,18.5549,18.5398,18.5449,118000.0
2011-07-14 15:15:00,36.89,36.91,36.87,36.91,84300.0,18.5499,18.5599,18.5398,18.5599,84300.0
2011-07-14 15:20:00,36.9,36.97,36.9,36.94,106300.0,18.5549,18.5901,18.5549,18.575,106300.0
2011-07-14 15:25:00,36.95,36.95,36.9,36.91,106200.0,18.5801,18.5801,18.5549,18.5599,106200.0
2011-07-14 15:30:00,36.91,36.94,36.89,36.92,170000.0,18.5599,18.575,18.5499,18.565,170000.0
2011-07-14 15:35:00,36.91,36.95,36.91,36.94,125700.0,18.5599,18.5801,18.5599,18.575,125700.0
2011-07-14 15:40:00,36.94,36.94,36.91,36.91,118800.0,18.575,18.575,18.5599,18.5599,118800.0
2011-07-14 15:45:00,36.91,36.92,36.88,36.91,281100.0,18.5599,18.565,18.5449,18.5599,281100.0
2011-07-14 15:50:00,36.9,36.91,36.81,36.84,373300.0,18.5549,18.5599,18.5097,18.5247,373300.0
2011-07-14 15:55:00,36.84,36.92,36.84,36.88,469200.0,18.5247,18.565,18.5247,18.5449,469200.0
2011-07-15 09:30:00,36.83,36.99,36.83,36.94,2076000.0,18.5197,18.6002,18.5197,18.575,2076000.0
2011-07-15 09:35:00,36.94,36.98,36.91,36.96,240600.0,18.575,18.5951,18.5599,18.5851,240600.0
2011-07-15 09:40:00,36.96,36.98,36.91,36.98,311000.0,18.5851,18.5951,18.5599,18.5951,311000.0
2011-07-15 09:45:00,36.97,36.98,36.93,36.93,223900.0,18.5901,18.5951,18.57,18.57,223900.0
2011-07-15 09:50:00,36.92,36.92,36.83,36.9,289100.0,18.565,18.565,18.5197,18.5549,289100.0
2011-07-15 09:55:00,36.83,36.91,36.81,36.88,229800.0,18.5197,18.5599,18.5097,18.5449,229800.0
2011-07-15 10:00:00,36.88,36.95,36.88,36.9,408700.0,18.5449,18.5801,18.5449,18.5549,408700.0
2011-07-15 10:05:00,36.9,36.92,36.87,36.91,284000.0,18.5549,18.565,18.5398,18.5599,284000.0
2011-07-15 10:10:00,36.89,36.92,36.87,36.92,130400.0,18.5499,18.565,18.5398,18.565,130400.0
2011-07-15 10:15:00,36.91,36.91,36.83,36.84,154200.0,18.5599,18.5599,18.5197,18.5247,154200.0
2011-07-15 10:20:00,36.83,36.83,36.77,36.8,179900.0,18.5197,18.5197,18.4895,18.5046,179900.0
2011-07-15 10:25:00,36.8,36.8,36.71,36.73,293600.0,18.5046,18.5046,18.4594,18.4694,293600.0
2011-07-15 10:30:00,36.73,36.79,36.72,36.75,271900.0,18.4694,18.4996,18.4644,18.4795,271900.0
2011-07-15 10:35:00,36.75,36.76,36.71,36.72,208200.0,18.4795,18.4845,18.4594,18.4644,208200.0
2011-07-15 10:40:00,36.72,36.82,36.71,36.82,131000.0,18.4644,18.5147,18.4594,18.5147,131000.0
2011-07-15 10:45:00,36.82,36.83,36.77,36.78,123800.0,18.5147,18.5197,18.4895,18.4946,123800.0
2011-07-15 10:50:00,36.79,36.83,36.79,36.83,88200.0,18.4996,18.5197,18.4996,18.5197,88200.0
2011-07-15 10:55:00,36.83,36.85,36.8,36.82,135100.0,18.5197,18.5298,18.5046,18.5147,135100.0
2011-07-15 11:00:00,36.81,36.82,36.76,36.79,111400.0,18.5097,18.5147,18.4845,18.4996,111400.0
2011-07-15 11:05:00,36.8,36.81,36.77,36.77,106500.0,18.5046,18.5097,18.4895,18.4895,106500.0
2011-07-15 11:10:00,36.78,36.86,36.78,36.84,101600.0,18.4946,18.5348,18.4946,18.5247,101600.0
2011-07-15 11:15:00,36.83,36.86,36.83,36.86,61800.0,18.5197,18.5348,18.5197,18.5348,61800.0
2011-07-15 11:20:00,36.86,36.89,36.85,36.89,127900.0,18.5348,18.5499,18.5298,18.5499,127900.0
2011-07-15 11:25:00,36.89,36.89,36.84,36.87,224700.0,18.5499,18.5499,18.5247,18.5398,224700.0
2011-07-15 11:30:00,36.86,36.87,36.82,36.85,228800.0,18.5348,18.5398,18.5147,18.5298,228800.0
2011-07-15 11:35:00,36.84,36.86,36.83,36.85,108400.0,18.5247,18.5348,18.5197,18.5298,108400.0
2011-07-15 11:40:00,36.84,36.85,36.8,36.8,58200.0,18.5247,18.5298,18.5046,18.5046,58200.0
2011-07-15 11:45:00,36.8,36.82,36.78,36.82,103500.0,18.5046,18.5147,18.4946,18.5147,103500.0
2011-07-15 11:50:00,36.82,36.83,36.79,36.81,88200.0,18.5147,18.5197,18.4996,18.5097,88200.0
2011-07-15 11:55:00,36.8,36.8,36.75,36.76,45600.0,18.5046,18.5046,18.4795,18.4845,45600.0
2011-07-15 12:00:00,36.75,36.86,36.75,36.84,161300.0,18.4795,18.5348,18.4795,18.5247,161300.0
2011-07-15 12:05:00,36.84,36.88,36.83,36.85,103500.0,18.5247,18.5449,18.5197,18.5298,103500.0
2011-07-15 12:10:00,36.85,36.87,36.84,36.86,100200.0,18.5298,18.5398,18.5247,18.5348,100200.0
2011-07-15 12:15:00,36.86,36.87,36.81,36.81,84600.0,18.5348,18.5398,18.5097,18.5097,84600.0
2011-07-15 12:20:00,36.81,36.82,36.78,36.8,48500.0,18.5097,18.5147,18.4946,18.5046,48500.0
2011-07-15 12:25:00,36.79,36.83,36.79,36.82,33100.0,18.4996,18.5197,18.4996,18.5147,33100.0
2011-07-15 12:30:00,36.83,36.84,36.78,36.79,42200.0,18.5197,18.5247,18.4946,18.4996,42200.0
2011-07-15 12:35:00,36.79,36.8,36.76,36.76,46200.0,18.4996,18.5046,18.4845,18.4845,46200.0
2011-07-15 12:40:00,36.77,36.77,36.7,36.7,99900.0,18.4895,18.4895,18.4543,18.4543,99900.0
2011-07-15 12:45:00,36.7,36.72,36.68,36.68,119000.0,18.4543,18.4644,18.4443,18.4443,119000.0
2011-07-15 12:50:00,36.68,36.71,36.67,36.7,71900.0,18.4443,18.4594,18.4393,18.4543,71900.0
2011-07-15 12:55:00,36.7,36.73,36.69,36.7,76500.0,18.4543,18.4694,18.4493,18.4543,76500.0
2011-07-15 13:00:00,36.7,36.71,36.69,36.7,44600.0,18.4543,18.4594,18.4493,18.4543,44600.0
2011-07-15 13:05:00,36.7,36.73,36.69,36.73,63000.0,18.4543,18.4694,18.4493,18.4694,63000.0
2011-07-15 13:10:00,36.72,36.73,36.7,36.71,37600.0,18.4644,18.4694,18.4543,18.4594,37600.0
2011-07-15 13:15:00,36.71,36.73,36.67,36.68,104200.0,18.4594,18.4694,18.4393,18.4443,104200.0
2011-07-15 13:20:00,36.67,36.69,36.65,36.68,152800.0,18.4393,18.4493,18.4292,18.4443,152800.0
2011-07-15 13:25:00,36.67,36.73,36.67,36.72,101400.0,18.4393,18.4694,18.4393,18.4644,101400.0
2011-07-15 13:30:00,36.72,36.72,36.69,36.71,33400.0,18.4644,18.4644,18.4493,18.4594,33400.0
2011-07-15 13:35:00,36.71,36.72,36.68,36.69,42500.0,18.4594,18.4644,18.4443,18.4493,42500.0
2011-07-15 13:40:00,36.69,36.72,36.68,36.7,62200.0,18.4493,18.4644,18.4443,18.4543,62200.0
2011-07-15 13:45:00,36.71,36.74,36.7,36.73,51500.0,18.4594,18.4745,18.4543,18.4694,51500.0
2011-07-15 13:50:00,36.74,36.75,36.72,36.74,105000.0,18.4745,18.4795,18.4644,18.4745,105000.0
2011-07-15 13:55:00,36.74,36.76,36.72,36.75,150400.0,18.4745,18.4845,18.4644,18.4795,150400.0
2011-07-15 14:00:00,36.74,36.76,36.74,36.75,52000.0,18.4745,18.4845,18.4745,18.4795,52000.0
2011-07-15 14:05:00,36.74,36.78,36.74,36.78,55300.0,18.4745,18.4946,18.4745,18.4946,55300.0
2011-07-15 14:10:00,36.78,36.78,36.75,36.77,51000.0,18.4946,18.4946,18.4795,18.4895,51000.0
2011-07-15 14:15:00,36.78,36.83,36.77,36.83,137800.0,18.4946,18.5197,18.4895,18.5197,137800.0
2011-07-15 14:20:00,36.83,36.83,36.77,36.77,55800.0,18.5197,18.5197,18.4895,18.4895,55800.0
2011-07-15 14:25:00,36.77,36.77,36.74,36.74,61200.0,18.4895,18.4895,18.4745,18.4745,61200.0
2011-07-15 14:30:00,36.74,36.76,36.73,36.75,64700.0,18.4745,18.4845,18.4694,18.4795,64700.0
2011-07-15 14:35:00,36.74,36.77,36.73,36.76,48300.0,18.4745,18.4895,18.4694,18.4845,48300.0
2011-07-15 14:40:00,36.76,36.78,36.74,36.78,61400.0,18.4845,18.4946,18.4745,18.4946,61400.0
2011-07-15 14:45:00,36.78,36.8,36.77,36.77,82200.0,18.4946,18.5046,18.4895,18.4895,82200.0
2011-07-15 14:50:00,36.77,36.79,36.74,36.74,42800.0,18.4895,18.4996,18.4745,18.4745,42800.0
2011-07-15 14:55:00,36.74,36.76,36.71,36.72,103300.0,18.4745,18.4845,18.4594,18.4644,103300.0
2011-07-15 15:00:00,36.72,36.73,36.7,36.71,46900.0,18.4644,18.4694,18.4543,18.4594,46900.0
2011-07-15 15:05:00,36.71,36.73,36.69,36.73,72900.0,18.4594,18.4694,18.4493,18.4694,72900.0
2011-07-15 15:10:00,36.72,36.73,36.72,36.73,28500.0,18.4644,18.4694,18.4644,18.4694,28500.0
2011-07-15 15:15:00,36.73,36.73,36.71,36.71,44900.0,18.4694,18.4694,18.4594,18.4594,44900.0
2011-07-15 15:20:00,36.72,36.77,36.71,36.77,144700.0,18.4644,18.4895,18.4594,18.4895,144700.0
2011-07-15 15:25:00,36.77,36.82,36.77,36.81,139600.0,18.4895,18.5147,18.4895,18.5097,139600.0
2011-07-15 15:30:00,36.81,36.84,36.79,36.82,138000.0,18.5097,18.5247,18.4996,18.5147,138000.0
2011-07-15 15:35:00,36.81,36.83,36.79,36.8,122100.0,18.5097,18.5197,18.4996,18.5046,122100.0
2011-07-15 15:40:00,36.8,36.82,36.79,36.82,231400.0,18.5046,18.5147,18.4996,18.5147,231400.0
2011-07-15 15:45:00,36.81,36.82,36.79,36.8,192900.0,18.5097,18.5147,18.4996,18.5046,192900.0
2011-07-15 15:50:00,36.8,36.83,36.77,36.83,239900.0,18.5046,18.5197,18.4895,18.5197,239900.0
2011-07-15 15:55:00,36.82,36.83,36.77,36.83,509700.0,18.5147,18.5197,18.4895,18.5197,509700.0
2011-07-18 09:30:00,36.68,36.7,36.56,36.6,326300.0,18.4443,18.4543,18.3839,18.4041,326300.0
2011-07-18 09:35:00,36.6,36.63,36.51,36.58,146600.0,18.4041,18.4191,18.3588,18.394,146600.0
2011-07-18 09:40:00,36.57,36.66,36.52,36.52,132400.0,18.389,18.4342,18.3638,18.3638,132400.0
2011-07-18 09:45:00,36.53,36.6,36.51,36.51,101500.0,18.3689,18.4041,18.3588,18.3588,101500.0
2011-07-18 09:50:00,36.51,36.54,36.5,36.52,170900.0,18.3588,18.3739,18.3538,18.3638,170900.0
2011-07-18 09:55:00,36.52,36.53,36.43,36.45,210600.0,18.3638,18.3689,18.3186,18.3286,210600.0
2011-07-18 10:00:00,36.45,36.47,36.35,36.36,300700.0,18.3286,18.3387,18.2783,18.2834,300700.0
2011-07-18 10:05:00,36.36,36.38,36.27,36.34,301800.0,18.2834,18.2934,18.2381,18.2733,301800.0
2011-07-18 10:10:00,36.34,36.37,36.29,36.35,160800.0,18.2733,18.2884,18.2482,18.2783,160800.0
2011-07-18 10:15:00,36.35,36.44,36.33,36.41,108900.0,18.2783,18.3236,18.2683,18.3085,108900.0
2011-07-18 10:20:00,36.41,36.49,36.4,36.47,128000.0,18.3085,18.3487,18.3035,18.3387,128000.0
2011-07-18 10:25:00,36.47,36.5,36.45,36.45,124100.0,18.3387,18.3538,18.3286,18.3286,124100.0
2011-07-18 10:30:00,36.45,36.47,36.41,36.42,177200.0,18.3286,18.3387,18.3085,18.3135,177200.0
2011-07-18 10:35:00,36.43,36.5,36.42,36.47,156800.0,18.3186,18.3538,18.3135,18.3387,156800.0
2011-07-18 10:40:00,36.47,36.53,36.47,36.52,143500.0,18.3387,18.3689,18.3387,18.3638,143500.0
2011-07-18 10:45:00,36.52,36.52,36.42,36.42,126700.0,18.3638,18.3638,18.3135,18.3135,126700.0
2011-07-18 10:50:00,36.43,36.45,36.41,36.42,175900.0,18.3186,18.3286,18.3085,18.3135,175900.0
2011-07-18 10:55:00,36.41,36.43,36.39,36.42,116300.0,18.3085,18.3186,18.2985,18.3135,116300.0
2011-07-18 11:00:00,36.43,36.46,36.42,36.45,83300.0,18.3186,18.3337,18.3135,18.3286,83300.0
2011-07-18 11:05:00,36.45,36.48,36.44,36.45,56200.0,18.3286,18.3437,18.3236,18.3286,56200.0
2011-07-18 11:10:00,36.46,36.47,36.43,36.45,61000.0,18.3337,18.3387,18.3186,18.3286,61000.0
2011-07-18 11:15:00,36.46,36.46,36.4,36.41,87200.0,18.3337,18.3337,18.3035,18.3085,87200.0
2011-07-18 11:20:00,36.41,36.44,36.41,36.43,67500.0,18.3085,18.3236,18.3085,18.3186,67500.0
2011-07-18 11:25:00,36.43,36.49,36.43,36.46,64200.0,18.3186,18.3487,18.3186,18.3337,64200.0
2011-07-18 11:30:00,36.46,36.46,36.4,36.43,110900.0,18.3337,18.3337,18.3035,18.3186,110900.0
2011-07-18 11:35:00,36.43,36.45,36.35,36.35,177000.0,18.3186,18.3286,18.2783,18.2783,177000.0
2011-07-18 11:40:00,36.36,36.36,36.32,36.33,124000.0,18.2834,18.2834,18.2633,18.2683,124000.0
2011-07-18 11:45:00,36.34,36.4,36.34,36.39,94700.0,18.2733,18.3035,18.2733,18.2985,94700.0
2011-07-18 11:50:00,36.38,36.39,36.34,36.35,126800.0,18.2934,18.2985,18.2733,18.2783,126800.0
2011-07-18 11:55:00,36.35,36.35,36.3,36.33,112000.0,18.2783,18.2783,18.2532,18.2683,112000.0
2011-07-18 12:00:00,36.34,36.39,36.33,36.39,100800.0,18.2733,18.2985,18.2683,18.2985,100800.0
2011-07-18 12:05:00,36.37,36.39,36.33,36.34,117500.0,18.2884,18.2985,18.2683,18.2733,117500.0
2011-07-18 12:10:00,36.35,36.41,36.34,36.41,48600.0,18.2783,18.3085,18.2733,18.3085,48600.0
2011-07-18 12:15:00,36.41,36.41,36.36,36.38,161900.0,18.3085,18.3085,18.2834,18.2934,161900.0
2011-07-18 12:20:00,36.38,36.41,36.37,36.41,43300.0,18.2934,18.3085,18.2884,18.3085,43300.0
2011-07-18 12:25:00,36.4,36.45,36.4,36.44,88900.0,18.3035,18.3286,18.3035,18.3236,88900.0
2011-07-18 12:30:00,36.44,36.45,36.42,36.43,57600.0,18.3236,18.3286,18.3135,18.3186,57600.0
2011-07-18 12:35:00,36.43,36.48,36.42,36.48,94600.0,18.3186,18.3437,18.3135,18.3437,94600.0
2011-07-18 12:40:00,36.48,36.51,36.47,36.49,162000.0,18.3437,18.3588,18.3387,18.3487,162000.0
2011-07-18 12:45:00,36.48,36.48,36.46,36.47,65000.0,18.3437,18.3437,18.3337,18.3387,65000.0
2011-07-18 12:50:00,36.47,36.48,36.46,36.47,24300.0,18.3387,18.3437,18.3337,18.3387,24300.0
2011-07-18 12:55:00,36.47,36.49,36.47,36.48,45900.0,18.3387,18.3487,18.3387,18.3437,45900.0
2011-07-18 13:00:00,36.48,36.49,36.45,36.45,59500.0,18.3437,18.3487,18.3286,18.3286,59500.0
2011-07-18 13:05:00,36.46,36.46,36.44,36.44,33200.0,18.3337,18.3337,18.3236,18.3236,33200.0
2011-07-18 13:10:00,36.44,36.46,36.44,36.46,37200.0,18.3236,18.3337,18.3236,18.3337,37200.0
2011-07-18 13:15:00,36.45,36.46,36.42,36.46,89700.0,18.3286,18.3337,18.3135,18.3337,89700.0
2011-07-18 13:20:00,36.45,36.47,36.44,36.47,59300.0,18.3286,18.3387,18.3236,18.3387,59300.0
2011-07-18 13:25:00,36.47,36.51,36.46,36.51,76400.0,18.3387,18.3588,18.3337,18.3588,76400.0
2011-07-18 13:30:00,36.51,36.57,36.51,36.55,180000.0,18.3588,18.389,18.3588,18.3789,180000.0
2011-07-18 13:35:00,36.56,36.6,36.54,36.57,137200.0,18.3839,18.4041,18.3739,18.389,137200.0
2011-07-18 13:40:00,36.57,36.57,36.55,36.55,45100.0,18.389,18.389,18.3789,18.3789,45100.0
2011-07-18 13:45:00,36.55,36.57,36.54,36.56,35600.0,18.3789,18.389,18.3739,18.3839,35600.0
2011-07-18 13:50:00,36.57,36.6,36.54,36.59,73500.0,18.389,18.4041,18.3739,18.399,73500.0
2011-07-18 13:55:00,36.59,36.59,36.57,36.59,28600.0,18.399,18.399,18.389,18.399,28600.0
2011-07-18 14:00:00,36.59,36.59,36.54,36.55,117700.0,18.399,18.399,18.3739,18.3789,117700.0
2011-07-18 14:05:00,36.55,36.56,36.54,36.55,50900.0,18.3789,18.3839,18.3739,18.3789,50900.0
2011-07-18 14:10:00,36.55,36.57,36.54,36.55,61800.0,18.3789,18.389,18.3739,18.3789,61800.0
2011-07-18 14:15:00,36.56,36.57,36.54,36.56,81200.0,18.3839,18.389,18.3739,18.3839,81200.0
2011-07-18 14:20:00,36.57,36.57,36.53,36.54,73900.0,18.389,18.389,18.3689,18.3739,73900.0
2011-07-18 14:25:00,36.55,36.57,36.54,36.56,52700.0,18.3789,18.389,18.3739,18.3839,52700.0
2011-07-18 14:30:00,36.55,36.55,36.48,36.49,112100.0,18.3789,18.3789,18.3437,18.3487,112100.0
2011-07-18 14:35:00,36.49,36.53,36.48,36.5,116100.0,18.3487,18.3689,18.3437,18.3538,116100.0
2011-07-18 14:40:00,36.5,36.54,36.49,36.53,57300.0,18.3538,18.3739,18.3487,18.3689,57300.0
2011-07-18 14:45:00,36.53,36.55,36.53,36.55,38200.0,18.3689,18.3789,18.3689,18.3789,38200.0
2011-07-18 14:50:00,36.55,36.58,36.55,36.56,83400.0,18.3789,18.394,18.3789,18.3839,83400.0
2011-07-18 14:55:00,36.57,36.61,36.56,36.61,85200.0,18.389,18.4091,18.3839,18.4091,85200.0
2011-07-18 15:00:00,36.61,36.64,36.61,36.63,115300.0,18.4091,18.4242,18.4091,18.4191,115300.0
2011-07-18 15:05:00,36.63,36.64,36.61,36.63,130500.0,18.4191,18.4242,18.4091,18.4191,130500.0
2011-07-18 15:10:00,36.63,36.64,36.59,36.61,158700.0,18.4191,18.4242,18.399,18.4091,158700.0
2011-07-18 15:15:00,36.6,36.61,36.58,36.59,103400.0,18.4041,18.4091,18.394,18.399,103400.0
2011-07-18 15:20:00,36.58,36.59,36.55,36.55,157500.0,18.394,18.399,18.3789,18.3789,157500.0
2011-07-18 15:25:00,36.55,36.59,36.55,36.59,142700.0,18.3789,18.399,18.3789,18.399,142700.0
2011-07-18 15:30:00,36.58,36.61,36.58,36.59,186600.0,18.394,18.4091,18.394,18.399,186600.0
2011-07-18 15:35:00,36.59,36.6,36.55,36.59,173100.0,18.399,18.4041,18.3789,18.399,173100.0
2011-07-18 15:40:00,36.6,36.66,36.59,36.63,348600.0,18.4041,18.4342,18.399,18.4191,348600.0
2011-07-18 15:45:00,36.63,36.67,36.62,36.67,237000.0,18.4191,18.4393,18.4141,18.4393,237000.0
2011-07-18 15:50:00,36.67,36.74,36.66,36.74,486500.0,18.4393,18.4745,18.4342,18.4745,486500.0
2011-07-18 15:55:00,36.74,36.74,36.7,36.7,509300.0,18.4745,18.4745,18.4543,18.4543,509300.0
2011-07-19 09:30:00,36.79,36.83,36.72,36.72,314900.0,18.4996,18.5197,18.4644,18.4644,314900.0
2011-07-19 09:35:00,36.72,36.76,36.7,36.75,262800.0,18.4644,18.4845,18.4543,18.4795,262800.0
2011-07-19 09:40:00,36.76,36.81,36.75,36.76,188300.0,18.4845,18.5097,18.4795,18.4845,188300.0
2011-07-19 09:45:00,36.76,36.8,36.76,36.79,111900.0,18.4845,18.5046,18.4845,18.4996,111900.0
2011-07-19 09:50:00,36.79,36.8,36.76,36.77,159400.0,18.4996,18.5046,18.4845,18.4895,159400.0
2011-07-19 09:55:00,36.76,36.78,36.65,36.66,140900.0,18.4845,18.4946,18.4292,18.4342,140900.0
2011-07-19 10:00:00,36.66,36.72,36.64,36.69,263100.0,18.4342,18.4644,18.4242,18.4493,263100.0
2011-07-19 10:05:00,36.69,36.72,36.68,36.71,117400.0,18.4493,18.4644,18.4443,18.4594,117400.0
2011-07-19 10:10:00,36.72,36.72,36.69,36.7,142200.0,18.4644,18.4644,18.4493,18.4543,142200.0
2011-07-19 10:15:00,36.7,36.73,36.7,36.73,108000.0,18.4543,18.4694,18.4543,18.4694,108000.0
2011-07-19 10:20:00,36.73,36.75,36.69,36.71,261100.0,18.4694,18.4795,18.4493,18.4594,261100.0
2011-07-19 10:25:00,36.7,36.75,36.7,36.73,85300.0,18.4543,18.4795,18.4543,18.4694,85300.0
2011-07-19 10:30:00,36.73,36.74,36.69,36.7,168900.0,18.4694,18.4745,18.4493,18.4543,168900.0
2011-07-19 10:35:00,36.71,36.71,36.67,36.68,164500.0,18.4594,18.4594,18.4393,18.4443,164500.0
2011-07-19 10:40:00,36.68,36.72,36.67,36.7,215400.0,18.4443,18.4644,18.4393,18.4543,215400.0
2011-07-19 10:45:00,36.7,36.71,36.67,36.68,191800.0,18.4543,18.4594,18.4393,18.4443,191800.0
2011-07-19 10:50:00,36.68,36.72,36.67,36.72,192100.0,18.4443,18.4644,18.4393,18.4644,192100.0
2011-07-19 10:55:00,36.72,36.73,36.68,36.68,228000.0,18.4644,18.4694,18.4443,18.4443,228000.0
2011-07-19 11:00:00,36.69,36.71,36.68,36.71,131400.0,18.4493,18.4594,18.4443,18.4594,131400.0
2011-07-19 11:05:00,36.71,36.71,36.64,36.66,147300.0,18.4594,18.4594,18.4242,18.4342,147300.0
2011-07-19 11:10:00,36.66,36.69,36.65,36.68,140500.0,18.4342,18.4493,18.4292,18.4443,140500.0
2011-07-19 11:15:00,36.68,36.68,36.66,36.67,74000.0,18.4443,18.4443,18.4342,18.4393,74000.0
2011-07-19 11:20:00,36.66,36.67,36.65,36.66,50000.0,18.4342,18.4393,18.4292,18.4342,50000.0
2011-07-19 11:25:00,36.66,36.66,36.64,36.64,108100.0,18.4342,18.4342,18.4242,18.4242,108100.0
2011-07-19 11:30:00,36.64,36.68,36.64,36.66,125000.0,18.4242,18.4443,18.4242,18.4342,125000.0
2011-07-19 11:35:00,36.66,36.66,36.62,36.63,108700.0,18.4342,18.4342,18.4141,18.4191,108700.0
2011-07-19 11:40:00,36.63,36.65,36.61,36.64,102600.0,18.4191,18.4292,18.4091,18.4242,102600.0
2011-07-19 11:45:00,36.63,36.65,36.63,36.64,124700.0,18.4191,18.4292,18.4191,18.4242,124700.0
2011-07-19 11:50:00,36.63,36.64,36.61,36.61,78300.0,18.4191,18.4242,18.4091,18.4091,78300.0
2011-07-19 11:55:00,36.61,36.63,36.6,36.6,131100.0,18.4091,18.4191,18.4041,18.4041,131100.0
2011-07-19 12:00:00,36.61,36.64,36.6,36.63,55200.0,18.4091,18.4242,18.4041,18.4191,55200.0
2011-07-19 12:05:00,36.62,36.65,36.62,36.63,68800.0,18.4141,18.4292,18.4141,18.4191,68800.0
2011-07-19 12:10:00,36.63,36.65,36.62,36.63,255600.0,18.4191,18.4292,18.4141,18.4191,255600.0
2011-07-19 12:15:00,36.62,36.65,36.58,36.6,165100.0,18.4141,18.4292,18.394,18.4041,165100.0
2011-07-19 12:20:00,36.6,36.61,36.59,36.6,57500.0,18.4041,18.4091,18.399,18.4041,57500.0
2011-07-19 12:25:00,36.61,36.62,36.6,36.62,32500.0,18.4091,18.4141,18.4041,18.4141,32500.0
2011-07-19 12:30:00,36.62,36.65,36.61,36.64,242400.0,18.4141,18.4292,18.4091,18.4242,242400.0
2011-07-19 12:35:00,36.63,36.64,36.62,36.63,61600.0,18.4191,18.4242,18.4141,18.4191,61600.0
2011-07-19 12:40:00,36.64,36.64,36.58,36.58,160800.0,18.4242,18.4242,18.394,18.394,160800.0
2011-07-19 12:45:00,36.58,36.59,36.58,36.59,24200.0,18.394,18.399,18.394,18.399,24200.0
2011-07-19 12:50:00,36.58,36.63,36.58,36.63,95000.0,18.394,18.4191,18.394,18.4191,95000.0
2011-07-19 12:55:00,36.62,36.64,36.62,36.63,33200.0,18.4141,18.4242,18.4141,18.4191,33200.0
2011-07-19 13:00:00,36.64,36.64,36.6,36.61,92200.0,18.4242,18.4242,18.4041,18.4091,92200.0
2011-07-19 13:05:00,36.62,36.62,36.6,36.61,50800.0,18.4141,18.4141,18.4041,18.4091,50800.0
2011-07-19 13:10:00,36.62,36.63,36.59,36.63,109500.0,18.4141,18.4191,18.399,18.4191,109500.0
2011-07-19 13:15:00,36.62,36.65,36.62,36.64,194400.0,18.4141,18.4292,18.4141,18.4242,194400.0
2011-07-19 13:20:00,36.64,36.64,36.61,36.61,186800.0,18.4242,18.4242,18.4091,18.4091,186800.0
2011-07-19 13:25:00,36.61,36.64,36.61,36.64,94800.0,18.4091,18.4242,18.4091,18.4242,94800.0
2011-07-19 13:30:00,36.65,36.67,36.64,36.67,178200.0,18.4292,18.4393,18.4242,18.4393,178200.0
2011-07-19 13:35:00,36.66,36.73,36.65,36.72,231000.0,18.4342,18.4694,18.4292,18.4644,231000.0
2011-07-19 13:40:00,36.71,36.74,36.69,36.73,487400.0,18.4594,18.4745,18.4493,18.4694,487400.0
2011-07-19 13:45:00,36.72,36.73,36.68,36.68,90200.0,18.4644,18.4694,18.4443,18.4443,90200.0
2011-07-19 13:50:00,36.69,36.72,36.68,36.68,353100.0,18.4493,18.4644,18.4443,18.4443,353100.0
2011-07-19 13:55:00,36.69,36.73,36.68,36.73,267000.0,18.4493,18.4694,18.4443,18.4694,267000.0
2011-07-19 14:00:00,36.73,36.76,36.72,36.76,181700.0,18.4694,18.4845,18.4644,18.4845,181700.0
2011-07-19 14:05:00,36.76,36.76,36.72,36.75,211700.0,18.4845,18.4845,18.4644,18.4795,211700.0
2011-07-19 14:10:00,36.75,36.76,36.72,36.73,208700.0,18.4795,18.4845,18.4644,18.4694,208700.0
2011-07-19 14:15:00,36.74,36.75,36.72,36.73,101500.0,18.4745,18.4795,18.4644,18.4694,101500.0
2011-07-19 14:20:00,36.73,36.75,36.72,36.74,88700.0,18.4694,18.4795,18.4644,18.4745,88700.0
2011-07-19 14:25:00,36.73,36.75,36.73,36.75,137600.0,18.4694,18.4795,18.4694,18.4795,137600.0
2011-07-19 14:30:00,36.75,36.76,36.73,36.75,261300.0,18.4795,18.4845,18.4694,18.4795,261300.0
2011-07-19 14:35:00,36.75,36.79,36.74,36.79,84900.0,18.4795,18.4996,18.4745,18.4996,84900.0
2011-07-19 14:40:00,36.79,36.82,36.78,36.79,274600.0,18.4996,18.5147,18.4946,18.4996,274600.0
2011-07-19 14:45:00,36.79,36.85,36.78,36.84,415100.0,18.4996,18.5298,18.4946,18.5247,415100.0
2011-07-19 14:50:00,36.84,36.89,36.83,36.86,135400.0,18.5247,18.5499,18.5197,18.5348,135400.0
2011-07-19 14:55:00,36.86,36.87,36.84,36.84,59800.0,18.5348,18.5398,18.5247,18.5247,59800.0
2011-07-19 15:00:00,36.85,36.85,36.81,36.84,216300.0,18.5298,18.5298,18.5097,18.5247,216300.0
2011-07-19 15:05:00,36.84,36.86,36.82,36.82,187400.0,18.5247,18.5348,18.5147,18.5147,187400.0
2011-07-19 15:10:00,36.82,36.85,36.81,36.85,110900.0,18.5147,18.5298,18.5097,18.5298,110900.0
2011-07-19 15:15:00,36.84,36.87,36.81,36.81,178300.0,18.5247,18.5398,18.5097,18.5097,178300.0
2011-07-19 15:20:00,36.81,36.82,36.81,36.82,52200.0,18.5097,18.5147,18.5097,18.5147,52200.0
2011-07-19 15:25:00,36.82,36.83,36.81,36.83,78500.0,18.5147,18.5197,18.5097,18.5197,78500.0
2011-07-19 15:30:00,36.82,36.85,36.82,36.85,251900.0,18.5147,18.5298,18.5147,18.5298,251900.0
2011-07-19 15:35:00,36.85,36.91,36.84,36.9,164900.0,18.5298,18.5599,18.5247,18.5549,164900.0
2011-07-19 15:40:00,36.9,36.91,36.87,36.87,374500.0,18.5549,18.5599,18.5398,18.5398,374500.0
2011-07-19 15:45:00,36.87,36.92,36.87,36.9,438500.0,18.5398,18.565,18.5398,18.5549,438500.0
2011-07-19 15:50:00,36.9,36.95,36.89,36.91,415300.0,18.5549,18.5801,18.5499,18.5599,415300.0
2011-07-19 15:55:00,36.91,36.98,36.91,36.96,1505200.0,18.5599,18.5951,18.5599,18.5851,1505200.0
2011-07-20 09:30:00,36.97,37.1,36.91,37.01,355800.0,18.5901,18.6555,18.5599,18.6102,355800.0
2011-07-20 09:35:00,37.01,37.1,36.97,37.06,185000.0,18.6102,18.6555,18.5901,18.6354,185000.0
2011-07-20 09:40:00,37.05,37.17,37.04,37.16,218500.0,18.6303,18.6907,18.6253,18.6857,218500.0
2011-07-20 09:45:00,37.16,37.17,37.1,37.12,127200.0,18.6857,18.6907,18.6555,18.6655,127200.0
2011-07-20 09:50:00,37.12,37.14,37.02,37.02,138800.0,18.6655,18.6756,18.6153,18.6153,138800.0
2011-07-20 09:55:00,37.02,37.08,37.02,37.07,79800.0,18.6153,18.6454,18.6153,18.6404,79800.0
2011-07-20 10:00:00,37.07,37.15,37.02,37.14,174100.0,18.6404,18.6806,18.6153,18.6756,174100.0
2011-07-20 10:05:00,37.14,37.16,37.13,37.15,82200.0,18.6756,18.6857,18.6706,18.6806,82200.0
2011-07-20 10:10:00,37.15,37.16,37.08,37.09,113900.0,18.6806,18.6857,18.6454,18.6505,113900.0
2011-07-20 10:15:00,37.08,37.12,37.04,37.11,147100.0,18.6454,18.6655,18.6253,18.6605,147100.0
2011-07-20 10:20:00,37.11,37.13,37.08,37.1,200600.0,18.6605,18.6706,18.6454,18.6555,200600.0
2011-07-20 10:25:00,37.11,37.12,37.07,37.11,116600.0,18.6605,18.6655,18.6404,18.6605,116600.0
2011-07-20 10:30:00,37.12,37.16,37.11,37.15,147100.0,18.6655,18.6857,18.6605,18.6806,147100.0
2011-07-20 10:35:00,37.15,37.16,37.13,37.15,125200.0,18.6806,18.6857,18.6706,18.6806,125200.0
2011-07-20 10:40:00,37.16,37.17,37.15,37.17,42500.0,18.6857,18.6907,18.6806,18.6907,42500.0
2011-07-20 10:45:00,37.16,37.17,37.15,37.16,78100.0,18.6857,18.6907,18.6806,18.6857,78100.0
2011-07-20 10:50:00,37.16,37.16,37.14,37.16,99700.0,18.6857,18.6857,18.6756,18.6857,99700.0
2011-07-20 10:55:00,37.17,37.17,37.15,37.17,54700.0,18.6907,18.6907,18.6806,18.6907,54700.0
2011-07-20 11:00:00,37.16,37.22,37.16,37.22,145100.0,18.6857,18.7158,18.6857,18.7158,145100.0
2011-07-20 11:05:00,37.22,37.23,37.2,37.22,125400.0,18.7158,18.7209,18.7058,18.7158,125400.0
2011-07-20 11:10:00,37.21,37.23,37.21,37.22,61100.0,18.7108,18.7209,18.7108,18.7158,61100.0
2011-07-20 11:15:00,37.23,37.24,37.22,37.24,334200.0,18.7209,18.7259,18.7158,18.7259,334200.0
2011-07-20 11:20:00,37.24,37.26,37.23,37.25,158600.0,18.7259,18.7359,18.7209,18.7309,158600.0
2011-07-20 11:25:00,37.25,37.26,37.23,37.25,120200.0,18.7309,18.7359,18.7209,18.7309,120200.0
2011-07-20 11:30:00,37.25,37.25,37.22,37.25,94100.0,18.7309,18.7309,18.7158,18.7309,94100.0
2011-07-20 11:35:00,37.25,37.27,37.24,37.26,71000.0,18.7309,18.741,18.7259,18.7359,71000.0
2011-07-20 11:40:00,37.26,37.26,37.24,37.25,83100.0,18.7359,18.7359,18.7259,18.7309,83100.0
2011-07-20 11:45:00,37.24,37.27,37.24,37.26,164900.0,18.7259,18.741,18.7259,18.7359,164900.0
2011-07-20 11:50:00,37.25,37.27,37.25,37.26,97600.0,18.7309,18.741,18.7309,18.7359,97600.0
2011-07-20 11:55:00,37.26,37.27,37.25,37.27,70800.0,18.7359,18.741,18.7309,18.741,70800.0
2011-07-20 12:00:00,37.26,37.27,37.25,37.26,164000.0,18.7359,18.741,18.7309,18.7359,164000.0
2011-07-20 12:05:00,37.26,37.27,37.24,37.25,99000.0,18.7359,18.741,18.7259,18.7309,99000.0
2011-07-20 12:10:00,37.26,37.26,37.24,37.25,87000.0,18.7359,18.7359,18.7259,18.7309,87000.0
2011-07-20 12:15:00,37.24,37.25,37.24,37.24,60200.0,18.7259,18.7309,18.7259,18.7259,60200.0
2011-07-20 12:20:00,37.25,37.26,37.24,37.25,161000.0,18.7309,18.7359,18.7259,18.7309,161000.0
2011-07-20 12:25:00,37.26,37.26,37.25,37.25,50000.0,18.7359,18.7359,18.7309,18.7309,50000.0
2011-07-20 12:30:00,37.26,37.26,37.24,37.26,74900.0,18.7359,18.7359,18.7259,18.7359,74900.0
2011-07-20 12:35:00,37.26,37.26,37.24,37.25,77900.0,18.7359,18.7359,18.7259,18.7309,77900.0
2011-07-20 12:40:00,37.25,37.25,37.24,37.25,39700.0,18.7309,18.7309,18.7259,18.7309,39700.0
2011-07-20 12:45:00,37.24,37.26,37.24,37.26,116300.0,18.7259,18.7359,18.7259,18.7359,116300.0
2011-07-20 12:50:00,37.25,37.26,37.25,37.25,90800.0,18.7309,18.7359,18.7309,18.7309,90800.0
2011-07-20 12:55:00,37.26,37.26,37.25,37.26,86800.0,18.7359,18.7359,18.7309,18.7359,86800.0
2011-07-20 13:00:00,37.26,37.26,37.2,37.25,142500.0,18.7359,18.7359,18.7058,18.7309,142500.0
2011-07-20 13:05:00,37.25,37.27,37.24,37.26,147800.0,18.7309,18.741,18.7259,18.7359,147800.0
2011-07-20 13:10:00,37.26,37.27,37.26,37.27,24500.0,18.7359,18.741,18.7359,18.741,24500.0
2011-07-20 13:15:00,37.27,37.28,37.26,37.27,41100.0,18.741,18.746,18.7359,18.741,41100.0
2011-07-20 13:20:00,37.26,37.28,37.24,37.24,94200.0,18.7359,18.746,18.7259,18.7259,94200.0
2011-07-20 13:25:00,37.24,37.27,37.24,37.27,66700.0,18.7259,18.741,18.7259,18.741,66700.0
2011-07-20 13:30:00,37.27,37.28,37.24,37.25,95500.0,18.741,18.746,18.7259,18.7309,95500.0
2011-07-20 13:35:00,37.25,37.27,37.24,37.26,39900.0,18.7309,18.741,18.7259,18.7359,39900.0
2011-07-20 13:40:00,37.25,37.26,37.24,37.26,45900.0,18.7309,18.7359,18.7259,18.7359,45900.0
2011-07-20 13:45:00,37.25,37.27,37.24,37.27,92300.0,18.7309,18.741,18.7259,18.741,92300.0
2011-07-20 13:50:00,37.28,37.28,37.27,37.28,44200.0,18.746,18.746,18.741,18.746,44200.0
2011-07-20 13:55:00,37.28,37.28,37.27,37.27,102100.0,18.746,18.746,18.741,18.741,102100.0
2011-07-20 14:00:00,37.27,37.3,37.27,37.29,110200.0,18.741,18.756,18.741,18.751,110200.0
2011-07-20 14:05:00,37.3,37.3,37.28,37.29,123800.0,18.756,18.756,18.746,18.751,123800.0
2011-07-20 14:10:00,37.29,37.3,37.29,37.3,56800.0,18.751,18.756,18.751,18.756,56800.0
2011-07-20 14:15:00,37.29,37.31,37.29,37.31,69700.0,18.751,18.7611,18.751,18.7611,69700.0
2011-07-20 14:20:00,37.3,37.34,37.3,37.3,132400.0,18.756,18.7762,18.756,18.756,132400.0
2011-07-20 14:25:00,37.31,37.34,37.3,37.34,45200.0,18.7611,18.7762,18.756,18.7762,45200.0
2011-07-20 14:30:00,37.34,37.35,37.32,37.34,106300.0,18.7762,18.7812,18.7661,18.7762,106300.0
2011-07-20 14:35:00,37.33,37.35,37.33,37.35,88700.0,18.7711,18.7812,18.7711,18.7812,88700.0
2011-07-20 14:40:00,37.35,37.36,37.34,37.34,93200.0,18.7812,18.7862,18.7762,18.7762,93200.0
2011-07-20 14:45:00,37.34,37.35,37.28,37.28,163100.0,18.7762,18.7812,18.746,18.746,163100.0
2011-07-20 14:50:00,37.28,37.34,37.28,37.33,132300.0,18.746,18.7762,18.746,18.7711,132300.0
2011-07-20 14:55:00,37.32,37.38,37.32,37.37,271300.0,18.7661,18.7963,18.7661,18.7912,271300.0
2011-07-20 15:00:00,37.36,37.39,37.35,37.37,163100.0,18.7862,18.8013,18.7812,18.7912,163100.0
2011-07-20 15:05:00,37.37,37.42,37.36,37.42,135000.0,18.7912,18.8164,18.7862,18.8164,135000.0
2011-07-20 15:10:00,37.42,37.42,37.39,37.4,181600.0,18.8164,18.8164,18.8013,18.8063,181600.0
2011-07-20 15:15:00,37.41,37.43,37.39,37.4,114900.0,18.8114,18.8214,18.8013,18.8063,114900.0
2011-07-20 15:20:00,37.4,37.41,37.38,37.38,285900.0,18.8063,18.8114,18.7963,18.7963,285900.0
2011-07-20 15:25:00,37.38,37.39,37.35,37.36,170300.0,18.7963,18.8013,18.7812,18.7862,170300.0
2011-07-20 15:30:00,37.36,37.37,37.34,37.35,233000.0,18.7862,18.7912,18.7762,18.7812,233000.0
2011-07-20 15:35:00,37.35,37.39,37.34,37.39,245900.0,18.7812,18.8013,18.7762,18.8013,245900.0
2011-07-20 15:40:00,37.4,37.43,37.38,37.4,344500.0,18.8063,18.8214,18.7963,18.8063,344500.0
2011-07-20 15:45:00,37.4,37.41,37.29,37.32,535800.0,18.8063,18.8114,18.751,18.7661,535800.0
2011-07-20 15:50:00,37.32,37.33,37.3,37.31,385400.0,18.7661,18.7711,18.756,18.7611,385400.0
2011-07-20 15:55:00,37.31,37.34,37.28,37.32,957700.0,18.7611,18.7762,18.746,18.7661,957700.0
2011-07-21 09:30:00,37.52,37.58,37.4,37.53,378700.0,18.8667,18.8968,18.8063,18.8717,378700.0
2011-07-21 09:35:00,37.53,37.54,37.37,37.45,302500.0,18.8717,18.8767,18.7912,18.8315,302500.0
2011-07-21 09:40:00,37.45,37.52,37.45,37.5,143200.0,18.8315,18.8667,18.8315,18.8566,143200.0
2011-07-21 09:45:00,37.5,37.54,37.48,37.52,302100.0,18.8566,18.8767,18.8466,18.8667,302100.0
2011-07-21 09:50:00,37.52,37.55,37.48,37.48,181600.0,18.8667,18.8818,18.8466,18.8466,181600.0
2011-07-21 09:55:00,37.48,37.5,37.46,37.48,244600.0,18.8466,18.8566,18.8365,18.8466,244600.0
2011-07-21 10:00:00,37.47,37.52,37.44,37.52,251900.0,18.8415,18.8667,18.8264,18.8667,251900.0
2011-07-21 10:05:00,37.52,37.6,37.51,37.6,221500.0,18.8667,18.9069,18.8616,18.9069,221500.0
2011-07-21 10:10:00,37.6,37.6,37.5,37.51,225800.0,18.9069,18.9069,18.8566,18.8616,225800.0
2011-07-21 10:15:00,37.51,37.53,37.5,37.53,220900.0,18.8616,18.8717,18.8566,18.8717,220900.0
2011-07-21 10:20:00,37.52,37.6,37.52,37.59,234700.0,18.8667,18.9069,18.8667,18.9019,234700.0
2011-07-21 10:25:00,37.59,37.7,37.59,37.68,431300.0,18.9019,18.9572,18.9019,18.9471,431300.0
2011-07-21 10:30:00,37.69,37.7,37.65,37.65,174300.0,18.9522,18.9572,18.932,18.932,174300.0
2011-07-21 10:35:00,37.65,37.66,37.61,37.61,231800.0,18.932,18.9371,18.9119,18.9119,231800.0
2011-07-21 10:40:00,37.61,37.63,37.59,37.62,203200.0,18.9119,18.922,18.9019,18.917,203200.0
2011-07-21 10:45:00,37.62,37.63,37.52,37.52,216900.0,18.917,18.922,18.8667,18.8667,216900.0
2011-07-21 10:50:00,37.52,37.59,37.52,37.59,170800.0,18.8667,18.9019,18.8667,18.9019,170800.0
2011-07-21 10:55:00,37.59,37.63,37.58,37.63,187000.0,18.9019,18.922,18.8968,18.922,187000.0
2011-07-21 11:00:00,37.63,37.63,37.59,37.6,157100.0,18.922,18.922,18.9019,18.9069,157100.0
2011-07-21 11:05:00,37.59,37.6,37.57,37.58,152300.0,18.9019,18.9069,18.8918,18.8968,152300.0
2011-07-21 11:10:00,37.59,37.59,37.55,37.55,254900.0,18.9019,18.9019,18.8818,18.8818,254900.0
2011-07-21 11:15:00,37.55,37.59,37.55,37.59,210200.0,18.8818,18.9019,18.8818,18.9019,210200.0
2011-07-21 11:20:00,37.59,37.59,37.54,37.57,162400.0,18.9019,18.9019,18.8767,18.8918,162400.0
2011-07-21 11:25:00,37.57,37.57,37.52,37.53,155700.0,18.8918,18.8918,18.8667,18.8717,155700.0
2011-07-21 11:30:00,37.53,37.55,37.52,37.54,191900.0,18.8717,18.8818,18.8667,18.8767,191900.0
2011-07-21 11:35:00,37.54,37.56,37.54,37.54,96700.0,18.8767,18.8868,18.8767,18.8767,96700.0
2011-07-21 11:40:00,37.54,37.55,37.52,37.52,88500.0,18.8767,18.8818,18.8667,18.8667,88500.0
2011-07-21 11:45:00,37.52,37.53,37.48,37.51,206700.0,18.8667,18.8717,18.8466,18.8616,206700.0
2011-07-21 11:50:00,37.51,37.54,37.5,37.53,101600.0,18.8616,18.8767,18.8566,18.8717,101600.0
2011-07-21 11:55:00,37.52,37.55,37.51,37.53,76000.0,18.8667,18.8818,18.8616,18.8717,76000.0
2011-07-21 12:00:00,37.54,37.56,37.53,37.56,71800.0,18.8767,18.8868,18.8717,18.8868,71800.0
2011-07-21 12:05:00,37.56,37.56,37.52,37.52,48200.0,18.8868,18.8868,18.8667,18.8667,48200.0
2011-07-21 12:10:00,37.52,37.52,37.47,37.48,141600.0,18.8667,18.8667,18.8415,18.8466,141600.0
2011-07-21 12:15:00,37.49,37.5,37.45,37.45,86200.0,18.8516,18.8566,18.8315,18.8315,86200.0
2011-07-21 12:20:00,37.45,37.54,37.44,37.53,119700.0,18.8315,18.8767,18.8264,18.8717,119700.0
2011-07-21 12:25:00,37.54,37.58,37.53,37.58,190500.0,18.8767,18.8968,18.8717,18.8968,190500.0
2011-07-21 12:30:00,37.58,37.62,37.58,37.61,188200.0,18.8968,18.917,18.8968,18.9119,188200.0
2011-07-21 12:35:00,37.6,37.68,37.6,37.67,277400.0,18.9069,18.9471,18.9069,18.9421,277400.0
2011-07-21 12:40:00,37.67,37.79,37.67,37.78,591300.0,18.9421,19.0024,18.9421,18.9974,591300.0
2011-07-21 12:45:00,37.78,37.82,37.72,37.76,231000.0,18.9974,19.0175,18.9672,18.9874,231000.0
2011-07-21 12:50:00,37.75,37.75,37.58,37.63,427900.0,18.9823,18.9823,18.8968,18.922,427900.0
2011-07-21 12:55:00,37.63,37.74,37.61,37.72,188400.0,18.922,18.9773,18.9119,18.9672,188400.0
2011-07-21 13:00:00,37.73,37.76,37.7,37.76,121400.0,18.9723,18.9874,18.9572,18.9874,121400.0
2011-07-21 13:05:00,37.75,37.75,37.68,37.7,203700.0,18.9823,18.9823,18.9471,18.9572,203700.0
2011-07-21 13:10:00,37.7,37.71,37.67,37.7,102800.0,18.9572,18.9622,18.9421,18.9572,102800.0
2011-07-21 13:15:00,37.7,37.71,37.65,37.7,187500.0,18.9572,18.9622,18.932,18.9572,187500.0
2011-07-21 13:20:00,37.7,37.7,37.66,37.66,74700.0,18.9572,18.9572,18.9371,18.9371,74700.0
2011-07-21 13:25:00,37.66,37.67,37.63,37.66,129400.0,18.9371,18.9421,18.922,18.9371,129400.0
2011-07-21 13:30:00,37.66,37.67,37.62,37.63,82200.0,18.9371,18.9421,18.917,18.922,82200.0
2011-07-21 13:35:00,37.63,37.66,37.62,37.65,82200.0,18.922,18.9371,18.917,18.932,82200.0
2011-07-21 13:40:00,37.66,37.66,37.62,37.64,86000.0,18.9371,18.9371,18.917,18.927,86000.0
2011-07-21 13:45:00,37.64,37.64,37.61,37.61,87800.0,18.927,18.927,18.9119,18.9119,87800.0
2011-07-21 13:50:00,37.61,37.62,37.6,37.62,113800.0,18.9119,18.917,18.9069,18.917,113800.0
2011-07-21 13:55:00,37.61,37.65,37.61,37.65,109100.0,18.9119,18.932,18.9119,18.932,109100.0
2011-07-21 14:00:00,37.65,37.66,37.63,37.63,107900.0,18.932,18.9371,18.922,18.922,107900.0
2011-07-21 14:05:00,37.64,37.64,37.54,37.55,273900.0,18.927,18.927,18.8767,18.8818,273900.0
2011-07-21 14:10:00,37.55,37.55,37.49,37.53,232700.0,18.8818,18.8818,18.8516,18.8717,232700.0
2011-07-21 14:15:00,37.53,37.56,37.51,37.52,148600.0,18.8717,18.8868,18.8616,18.8667,148600.0
2011-07-21 14:20:00,37.52,37.53,37.5,37.51,155900.0,18.8667,18.8717,18.8566,18.8616,155900.0
2011-07-21 14:25:00,37.52,37.52,37.48,37.5,199100.0,18.8667,18.8667,18.8466,18.8566,199100.0
2011-07-21 14:30:00,37.5,37.5,37.47,37.5,108000.0,18.8566,18.8566,18.8415,18.8566,108000.0
2011-07-21 14:35:00,37.49,37.54,37.49,37.49,181900.0,18.8516,18.8767,18.8516,18.8516,181900.0
2011-07-21 14:40:00,37.5,37.52,37.49,37.52,179200.0,18.8566,18.8667,18.8516,18.8667,179200.0
2011-07-21 14:45:00,37.51,37.58,37.51,37.57,187700.0,18.8616,18.8968,18.8616,18.8918,187700.0
2011-07-21 14:50:00,37.58,37.58,37.55,37.58,168200.0,18.8968,18.8968,18.8818,18.8968,168200.0
2011-07-21 14:55:00,37.58,37.6,37.55,37.59,211300.0,18.8968,18.9069,18.8818,18.9019,211300.0
2011-07-21 15:00:00,37.58,37.63,37.58,37.6,196100.0,18.8968,18.922,18.8968,18.9069,196100.0
2011-07-21 15:05:00,37.6,37.62,37.57,37.59,269900.0,18.9069,18.917,18.8918,18.9019,269900.0
2011-07-21 15:10:00,37.58,37.59,37.53,37.54,172100.0,18.8968,18.9019,18.8717,18.8767,172100.0
2011-07-21 15:15:00,37.54,37.6,37.53,37.59,197900.0,18.8767,18.9069,18.8717,18.9019,197900.0
2011-07-21 15:20:00,37.59,37.63,37.55,37.61,295500.0,18.9019,18.922,18.8818,18.9119,295500.0
2011-07-21 15:25:00,37.61,37.63,37.55,37.62,267800.0,18.9119,18.922,18.8818,18.917,267800.0
2011-07-21 15:30:00,37.62,37.62,37.56,37.57,300800.0,18.917,18.917,18.8868,18.8918,300800.0
2011-07-21 15:35:00,37.58,37.58,37.51,37.55,212300.0,18.8968,18.8968,18.8616,18.8818,212300.0
2011-07-21 15:40:00,37.55,37.57,37.53,37.55,191600.0,18.8818,18.8918,18.8717,18.8818,191600.0
2011-07-21 15:45:00,37.54,37.62,37.53,37.54,529800.0,18.8767,18.917,18.8717,18.8767,529800.0
2011-07-21 15:50:00,37.54,37.61,37.53,37.56,614800.0,18.8767,18.9119,18.8717,18.8868,614800.0
2011-07-21 15:55:00,37.57,37.6,37.55,37.6,812100.0,18.8918,18.9069,18.8818,18.9069,812100.0
2011-07-22 09:30:00,36.98,37.17,36.9,36.94,945200.0,18.5951,18.6907,18.5549,18.575,945200.0
2011-07-22 09:35:00,36.95,37.0,36.57,36.57,879700.0,18.5801,18.6052,18.389,18.389,879700.0
2011-07-22 09:40:00,36.57,36.72,36.5,36.68,803700.0,18.389,18.4644,18.3538,18.4443,803700.0
2011-07-22 09:45:00,36.69,36.72,36.43,36.45,710700.0,18.4493,18.4644,18.3186,18.3286,710700.0
2011-07-22 09:50:00,36.44,36.57,36.44,36.51,870000.0,18.3236,18.389,18.3236,18.3588,870000.0
2011-07-22 09:55:00,36.52,36.6,36.47,36.51,836600.0,18.3638,18.4041,18.3387,18.3588,836600.0
2011-07-22 10:00:00,36.51,36.6,36.49,36.56,576800.0,18.3588,18.4041,18.3487,18.3839,576800.0
2011-07-22 10:05:00,36.56,36.64,36.55,36.63,763800.0,18.3839,18.4242,18.3789,18.4191,763800.0
2011-07-22 10:10:00,36.62,36.7,36.61,36.66,526700.0,18.4141,18.4543,18.4091,18.4342,526700.0
2011-07-22 10:15:00,36.65,36.68,36.57,36.63,427800.0,18.4292,18.4443,18.389,18.4191,427800.0
2011-07-22 10:20:00,36.62,36.63,36.51,36.52,356900.0,18.4141,18.4191,18.3588,18.3638,356900.0
2011-07-22 10:25:00,36.51,36.52,36.47,36.49,342600.0,18.3588,18.3638,18.3387,18.3487,342600.0
2011-07-22 10:30:00,36.49,36.59,36.47,36.59,484600.0,18.3487,18.399,18.3387,18.399,484600.0
2011-07-22 10:35:00,36.58,36.59,36.49,36.5,502600.0,18.394,18.399,18.3487,18.3538,502600.0
2011-07-22 10:40:00,36.5,36.55,36.49,36.55,326300.0,18.3538,18.3789,18.3487,18.3789,326300.0
2011-07-22 10:45:00,36.54,36.56,36.53,36.54,365200.0,18.3739,18.3839,18.3689,18.3739,365200.0
2011-07-22 10:50:00,36.55,36.59,36.54,36.59,506400.0,18.3789,18.399,18.3739,18.399,506400.0
2011-07-22 10:55:00,36.58,36.61,36.55,36.57,538100.0,18.394,18.4091,18.3789,18.389,538100.0
2011-07-22 11:00:00,36.57,36.58,36.51,36.52,485900.0,18.389,18.394,18.3588,18.3638,485900.0
2011-07-22 11:05:00,36.52,36.56,36.51,36.54,231500.0,18.3638,18.3839,18.3588,18.3739,231500.0
2011-07-22 11:10:00,36.53,36.57,36.49,36.55,354900.0,18.3689,18.389,18.3487,18.3789,354900.0
2011-07-22 11:15:00,36.54,36.58,36.54,36.55,330700.0,18.3739,18.394,18.3739,18.3789,330700.0
2011-07-22 11:20:00,36.55,36.55,36.5,36.51,228400.0,18.3789,18.3789,18.3538,18.3588,228400.0
2011-07-22 11:25:00,36.51,36.51,36.48,36.5,471100.0,18.3588,18.3588,18.3437,18.3538,471100.0
2011-07-22 11:30:00,36.5,36.53,36.48,36.52,224500.0,18.3538,18.3689,18.3437,18.3638,224500.0
2011-07-22 11:35:00,36.52,36.57,36.51,36.57,268500.0,18.3638,18.389,18.3588,18.389,268500.0
2011-07-22 11:40:00,36.57,36.59,36.53,36.58,149000.0,18.389,18.399,18.3689,18.394,149000.0
2011-07-22 11:45:00,36.59,36.6,36.55,36.59,128500.0,18.399,18.4041,18.3789,18.399,128500.0
2011-07-22 11:50:00,36.6,36.6,36.57,36.58,181300.0,18.4041,18.4041,18.389,18.394,181300.0
2011-07-22 11:55:00,36.58,36.58,36.53,36.54,131000.0,18.394,18.394,18.3689,18.3739,131000.0
2011-07-22 12:00:00,36.55,36.55,36.5,36.52,185100.0,18.3789,18.3789,18.3538,18.3638,185100.0
2011-07-22 12:05:00,36.51,36.53,36.51,36.53,212300.0,18.3588,18.3689,18.3588,18.3689,212300.0
2011-07-22 12:10:00,36.53,36.53,36.49,36.52,284000.0,18.3689,18.3689,18.3487,18.3638,284000.0
2011-07-22 12:15:00,36.52,36.53,36.5,36.51,171700.0,18.3638,18.3689,18.3538,18.3588,171700.0
2011-07-22 12:20:00,36.52,36.52,36.5,36.5,108000.0,18.3638,18.3638,18.3538,18.3538,108000.0
2011-07-22 12:25:00,36.5,36.52,36.5,36.51,214900.0,18.3538,18.3638,18.3538,18.3588,214900.0
2011-07-22 12:30:00,36.52,36.52,36.5,36.52,135900.0,18.3638,18.3638,18.3538,18.3638,135900.0
2011-07-22 12:35:00,36.52,36.52,36.5,36.51,56600.0,18.3638,18.3638,18.3538,18.3588,56600.0
2011-07-22 12:40:00,36.51,36.52,36.5,36.51,119300.0,18.3588,18.3638,18.3538,18.3588,119300.0
2011-07-22 12:45:00,36.51,36.52,36.5,36.51,175200.0,18.3588,18.3638,18.3538,18.3588,175200.0
2011-07-22 12:50:00,36.51,36.54,36.5,36.53,156400.0,18.3588,18.3739,18.3538,18.3689,156400.0
2011-07-22 12:55:00,36.53,36.54,36.5,36.53,165700.0,18.3689,18.3739,18.3538,18.3689,165700.0
2011-07-22 13:00:00,36.53,36.54,36.51,36.53,225900.0,18.3689,18.3739,18.3588,18.3689,225900.0
2011-07-22 13:05:00,36.53,36.54,36.51,36.53,147500.0,18.3689,18.3739,18.3588,18.3689,147500.0
2011-07-22 13:10:00,36.52,36.53,36.5,36.51,114800.0,18.3638,18.3689,18.3538,18.3588,114800.0
2011-07-22 13:15:00,36.51,36.51,36.48,36.5,337600.0,18.3588,18.3588,18.3437,18.3538,337600.0
2011-07-22 13:20:00,36.5,36.52,36.49,36.52,119900.0,18.3538,18.3638,18.3487,18.3638,119900.0
2011-07-22 13:25:00,36.52,36.52,36.5,36.51,94800.0,18.3638,18.3638,18.3538,18.3588,94800.0
2011-07-22 13:30:00,36.51,36.51,36.48,36.49,174400.0,18.3588,18.3588,18.3437,18.3487,174400.0
2011-07-22 13:35:00,36.5,36.5,36.48,36.49,169100.0,18.3538,18.3538,18.3437,18.3487,169100.0
2011-07-22 13:40:00,36.48,36.51,36.47,36.49,302800.0,18.3437,18.3588,18.3387,18.3487,302800.0
2011-07-22 13:45:00,36.5,36.52,36.49,36.52,152800.0,18.3538,18.3638,18.3487,18.3638,152800.0
2011-07-22 13:50:00,36.51,36.52,36.49,36.52,367200.0,18.3588,18.3638,18.3487,18.3638,367200.0
2011-07-22 13:55:00,36.52,36.53,36.5,36.51,271900.0,18.3638,18.3689,18.3538,18.3588,271900.0
2011-07-22 14:00:00,36.5,36.5,36.49,36.5,207000.0,18.3538,18.3538,18.3487,18.3538,207000.0
2011-07-22 14:05:00,36.5,36.52,36.49,36.52,317300.0,18.3538,18.3638,18.3487,18.3638,317300.0
2011-07-22 14:10:00,36.51,36.54,36.51,36.51,315900.0,18.3588,18.3739,18.3588,18.3588,315900.0
2011-07-22 14:15:00,36.51,36.53,36.5,36.51,213700.0,18.3588,18.3689,18.3538,18.3588,213700.0
2011-07-22 14:20:00,36.52,36.53,36.49,36.5,306800.0,18.3638,18.3689,18.3487,18.3538,306800.0
2011-07-22 14:25:00,36.5,36.51,36.49,36.5,262100.0,18.3538,18.3588,18.3487,18.3538,262100.0
2011-07-22 14:30:00,36.5,36.53,36.5,36.53,100800.0,18.3538,18.3689,18.3538,18.3689,100800.0
2011-07-22 14:35:00,36.53,36.54,36.52,36.54,194800.0,18.3689,18.3739,18.3638,18.3739,194800.0
2011-07-22 14:40:00,36.53,36.56,36.53,36.53,177600.0,18.3689,18.3839,18.3689,18.3689,177600.0
2011-07-22 14:45:00,36.54,36.55,36.51,36.55,221700.0,18.3739,18.3789,18.3588,18.3789,221700.0
2011-07-22 14:50:00,36.55,36.56,36.52,36.55,309900.0,18.3789,18.3839,18.3638,18.3789,309900.0
2011-07-22 14:55:00,36.55,36.57,36.54,36.54,224500.0,18.3789,18.389,18.3739,18.3739,224500.0
2011-07-22 15:00:00,36.55,36.57,36.51,36.57,211200.0,18.3789,18.389,18.3588,18.389,211200.0
2011-07-22 15:05:00,36.56,36.58,36.56,36.57,328200.0,18.3839,18.394,18.3839,18.389,328200.0
2011-07-22 15:10:00,36.57,36.59,36.54,36.55,300100.0,18.389,18.399,18.3739,18.3789,300100.0
2011-07-22 15:15:00,36.54,36.57,36.54,36.55,384200.0,18.3739,18.389,18.3739,18.3789,384200.0
2011-07-22 15:20:00,36.55,36.57,36.55,36.56,311200.0,18.3789,18.389,18.3789,18.3839,311200.0
2011-07-22 15:25:00,36.57,36.61,36.55,36.61,445000.0,18.389,18.4091,18.3789,18.4091,445000.0
2011-07-22 15:30:00,36.6,36.61,36.59,36.6,419600.0,18.4041,18.4091,18.399,18.4041,419600.0
2011-07-22 15:35:00,36.6,36.62,36.59,36.62,188800.0,18.4041,18.4141,18.399,18.4141,188800.0
2011-07-22 15:40:00,36.62,36.62,36.6,36.61,298400.0,18.4141,18.4141,18.4041,18.4091,298400.0
2011-07-22 15:45:00,36.61,36.67,36.61,36.65,716600.0,18.4091,18.4393,18.4091,18.4292,716600.0
2011-07-22 15:50:00,36.64,36.71,36.64,36.71,549800.0,18.4242,18.4594,18.4242,18.4594,549800.0
2011-07-22 15:55:00,36.71,36.79,36.7,36.74,1546500.0,18.4594,18.4996,18.4543,18.4745,1546500.0
2011-07-25 09:30:00,36.46,36.52,36.27,36.27,538200.0,18.3337,18.3638,18.2381,18.2381,538200.0
2011-07-25 09:35:00,36.27,36.28,36.13,36.22,405600.0,18.2381,18.2431,18.1677,18.213,405600.0
2011-07-25 09:40:00,36.22,36.24,36.16,36.22,366300.0,18.213,18.223,18.1828,18.213,366300.0
2011-07-25 09:45:00,36.22,36.33,36.2,36.27,639300.0,18.213,18.2683,18.2029,18.2381,639300.0
2011-07-25 09:50:00,36.27,36.31,36.24,36.26,275900.0,18.2381,18.2582,18.223,18.2331,275900.0
2011-07-25 09:55:00,36.26,36.28,36.23,36.23,192000.0,18.2331,18.2431,18.218,18.218,192000.0
2011-07-25 10:00:00,36.24,36.36,36.23,36.31,266200.0,18.223,18.2834,18.218,18.2582,266200.0
2011-07-25 10:05:00,36.3,36.34,36.28,36.32,117500.0,18.2532,18.2733,18.2431,18.2633,117500.0
2011-07-25 10:10:00,36.32,36.36,36.29,36.31,267700.0,18.2633,18.2834,18.2482,18.2582,267700.0
2011-07-25 10:15:00,36.3,36.33,36.29,36.32,200300.0,18.2532,18.2683,18.2482,18.2633,200300.0
2011-07-25 10:20:00,36.32,36.35,36.3,36.33,196700.0,18.2633,18.2783,18.2532,18.2683,196700.0
2011-07-25 10:25:00,36.34,36.35,36.26,36.26,180500.0,18.2733,18.2783,18.2331,18.2331,180500.0
2011-07-25 10:30:00,36.27,36.33,36.27,36.3,233500.0,18.2381,18.2683,18.2381,18.2532,233500.0
2011-07-25 10:35:00,36.29,36.3,36.23,36.25,171600.0,18.2482,18.2532,18.218,18.2281,171600.0
2011-07-25 10:40:00,36.26,36.34,36.25,36.31,135900.0,18.2331,18.2733,18.2281,18.2582,135900.0
2011-07-25 10:45:00,36.31,36.4,36.29,36.38,289300.0,18.2582,18.3035,18.2482,18.2934,289300.0
2011-07-25 10:50:00,36.38,36.39,36.3,36.31,259200.0,18.2934,18.2985,18.2532,18.2582,259200.0
2011-07-25 10:55:00,36.32,36.32,36.28,36.3,205200.0,18.2633,18.2633,18.2431,18.2532,205200.0
2011-07-25 11:00:00,36.29,36.39,36.29,36.37,216100.0,18.2482,18.2985,18.2482,18.2884,216100.0
2011-07-25 11:05:00,36.37,36.39,36.31,36.33,137200.0,18.2884,18.2985,18.2582,18.2683,137200.0
2011-07-25 11:10:00,36.33,36.38,36.31,36.35,177600.0,18.2683,18.2934,18.2582,18.2783,177600.0
2011-07-25 11:15:00,36.35,36.37,36.34,36.36,70000.0,18.2783,18.2884,18.2733,18.2834,70000.0
2011-07-25 11:20:00,36.36,36.41,36.36,36.4,119800.0,18.2834,18.3085,18.2834,18.3035,119800.0
2011-07-25 11:25:00,36.4,36.43,36.34,36.35,176900.0,18.3035,18.3186,18.2733,18.2783,176900.0
2011-07-25 11:30:00,36.35,36.41,36.35,36.4,98600.0,18.2783,18.3085,18.2783,18.3035,98600.0
2011-07-25 11:35:00,36.39,36.42,36.36,36.36,97700.0,18.2985,18.3135,18.2834,18.2834,97700.0
2011-07-25 11:40:00,36.37,36.37,36.31,36.32,86200.0,18.2884,18.2884,18.2582,18.2633,86200.0
2011-07-25 11:45:00,36.32,36.37,36.32,36.35,87100.0,18.2633,18.2884,18.2633,18.2783,87100.0
2011-07-25 11:50:00,36.35,36.37,36.3,36.32,100200.0,18.2783,18.2884,18.2532,18.2633,100200.0
2011-07-25 11:55:00,36.33,36.34,36.3,36.34,72100.0,18.2683,18.2733,18.2532,18.2733,72100.0
2011-07-25 12:00:00,36.34,36.37,36.34,36.34,129200.0,18.2733,18.2884,18.2733,18.2733,129200.0
2011-07-25 12:05:00,36.34,36.37,36.33,36.35,55300.0,18.2733,18.2884,18.2683,18.2783,55300.0
2011-07-25 12:10:00,36.36,36.37,36.34,36.34,65100.0,18.2834,18.2884,18.2733,18.2733,65100.0
2011-07-25 12:15:00,36.35,36.36,36.32,36.33,105700.0,18.2783,18.2834,18.2633,18.2683,105700.0
2011-07-25 12:20:00,36.33,36.34,36.32,36.33,80200.0,18.2683,18.2733,18.2633,18.2683,80200.0
2011-07-25 12:25:00,36.33,36.33,36.29,36.33,149300.0,18.2683,18.2683,18.2482,18.2683,149300.0
2011-07-25 12:30:00,36.33,36.33,36.29,36.3,133100.0,18.2683,18.2683,18.2482,18.2532,133100.0
2011-07-25 12:35:00,36.3,36.31,36.28,36.3,130800.0,18.2532,18.2582,18.2431,18.2532,130800.0
2011-07-25 12:40:00,36.29,36.31,36.29,36.3,125400.0,18.2482,18.2582,18.2482,18.2532,125400.0
2011-07-25 12:45:00,36.29,36.32,36.29,36.29,123300.0,18.2482,18.2633,18.2482,18.2482,123300.0
2011-07-25 12:50:00,36.3,36.32,36.29,36.3,92000.0,18.2532,18.2633,18.2482,18.2532,92000.0
2011-07-25 12:55:00,36.29,36.3,36.25,36.26,113500.0,18.2482,18.2532,18.2281,18.2331,113500.0
2011-07-25 13:00:00,36.26,36.26,36.23,36.25,158000.0,18.2331,18.2331,18.218,18.2281,158000.0
2011-07-25 13:05:00,36.24,36.25,36.23,36.25,128700.0,18.223,18.2281,18.218,18.2281,128700.0
2011-07-25 13:10:00,36.24,36.25,36.2,36.23,126300.0,18.223,18.2281,18.2029,18.218,126300.0
2011-07-25 13:15:00,36.23,36.26,36.23,36.23,85400.0,18.218,18.2331,18.218,18.218,85400.0
2011-07-25 13:20:00,36.23,36.26,36.23,36.26,58000.0,18.218,18.2331,18.218,18.2331,58000.0
2011-07-25 13:25:00,36.26,36.26,36.24,36.26,55000.0,18.2331,18.2331,18.223,18.2331,55000.0
2011-07-25 13:30:00,36.25,36.28,36.23,36.26,93400.0,18.2281,18.2431,18.218,18.2331,93400.0
2011-07-25 13:35:00,36.27,36.28,36.24,36.24,67000.0,18.2381,18.2431,18.223,18.223,67000.0
2011-07-25 13:40:00,36.24,36.25,36.21,36.21,78700.0,18.223,18.2281,18.208,18.208,78700.0
2011-07-25 13:45:00,36.22,36.25,36.2,36.25,67800.0,18.213,18.2281,18.2029,18.2281,67800.0
2011-07-25 13:50:00,36.24,36.25,36.22,36.23,97800.0,18.223,18.2281,18.213,18.218,97800.0
2011-07-25 13:55:00,36.23,36.24,36.23,36.23,41700.0,18.218,18.223,18.218,18.218,41700.0
2011-07-25 14:00:00,36.23,36.26,36.23,36.24,144600.0,18.218,18.2331,18.218,18.223,144600.0
2011-07-25 14:05:00,36.24,36.25,36.23,36.24,110200.0,18.223,18.2281,18.218,18.223,110200.0
2011-07-25 14:10:00,36.25,36.28,36.24,36.28,146700.0,18.2281,18.2431,18.223,18.2431,146700.0
2011-07-25 14:15:00,36.27,36.28,36.24,36.24,106300.0,18.2381,18.2431,18.223,18.223,106300.0
2011-07-25 14:20:00,36.25,36.25,36.21,36.22,92700.0,18.2281,18.2281,18.208,18.213,92700.0
2011-07-25 14:25:00,36.23,36.23,36.21,36.21,75800.0,18.218,18.218,18.208,18.208,75800.0
2011-07-25 14:30:00,36.21,36.22,36.2,36.21,108900.0,18.208,18.213,18.2029,18.208,108900.0
2011-07-25 14:35:00,36.21,36.22,36.19,36.2,168500.0,18.208,18.213,18.1979,18.2029,168500.0
2011-07-25 14:40:00,36.19,36.22,36.19,36.2,224600.0,18.1979,18.213,18.1979,18.2029,224600.0
2011-07-25 14:45:00,36.2,36.21,36.19,36.21,152200.0,18.2029,18.208,18.1979,18.208,152200.0
2011-07-25 14:50:00,36.21,36.22,36.2,36.21,85600.0,18.208,18.213,18.2029,18.208,85600.0
2011-07-25 14:55:00,36.21,36.24,36.2,36.22,94800.0,18.208,18.223,18.2029,18.213,94800.0
2011-07-25 15:00:00,36.23,36.23,36.2,36.21,137200.0,18.218,18.218,18.2029,18.208,137200.0
2011-07-25 15:05:00,36.21,36.23,36.2,36.2,87300.0,18.208,18.218,18.2029,18.2029,87300.0
2011-07-25 15:10:00,36.2,36.24,36.2,36.22,139600.0,18.2029,18.223,18.2029,18.213,139600.0
2011-07-25 15:15:00,36.23,36.26,36.22,36.24,194300.0,18.218,18.2331,18.213,18.223,194300.0
2011-07-25 15:20:00,36.23,36.24,36.22,36.22,86600.0,18.218,18.223,18.213,18.213,86600.0
2011-07-25 15:25:00,36.23,36.23,36.18,36.2,264800.0,18.218,18.218,18.1929,18.2029,264800.0
2011-07-25 15:30:00,36.2,36.21,36.18,36.21,139600.0,18.2029,18.208,18.1929,18.208,139600.0
2011-07-25 15:35:00,36.21,36.22,36.17,36.18,293000.0,18.208,18.213,18.1878,18.1929,293000.0
2011-07-25 15:40:00,36.18,36.2,36.18,36.19,148000.0,18.1929,18.2029,18.1929,18.1979,148000.0
2011-07-25 15:45:00,36.18,36.2,36.17,36.2,391500.0,18.1929,18.2029,18.1878,18.2029,391500.0
2011-07-25 15:50:00,36.2,36.21,36.16,36.2,387300.0,18.2029,18.208,18.1828,18.2029,387300.0
2011-07-25 15:55:00,36.2,36.24,36.17,36.23,1077800.0,18.2029,18.223,18.1878,18.218,1077800.0
2011-07-26 09:30:00,36.17,36.22,36.16,36.2,262900.0,18.1878,18.213,18.1828,18.2029,262900.0
2011-07-26 09:35:00,36.21,36.29,36.16,36.24,175300.0,18.208,18.2482,18.1828,18.223,175300.0
2011-07-26 09:40:00,36.23,36.29,36.23,36.26,251100.0,18.218,18.2482,18.218,18.2331,251100.0
2011-07-26 09:45:00,36.26,36.29,36.24,36.28,316600.0,18.2331,18.2482,18.223,18.2431,316600.0
2011-07-26 09:50:00,36.27,36.3,36.26,36.27,136100.0,18.2381,18.2532,18.2331,18.2381,136100.0
2011-07-26 09:55:00,36.27,36.3,36.24,36.29,221200.0,18.2381,18.2532,18.223,18.2482,221200.0
2011-07-26 10:00:00,36.29,36.37,36.28,36.33,294500.0,18.2482,18.2884,18.2431,18.2683,294500.0
2011-07-26 10:05:00,36.33,36.35,36.3,36.34,263000.0,18.2683,18.2783,18.2532,18.2733,263000.0
2011-07-26 10:10:00,36.35,36.39,36.33,36.37,105400.0,18.2783,18.2985,18.2683,18.2884,105400.0
2011-07-26 10:15:00,36.37,36.4,36.37,36.38,179000.0,18.2884,18.3035,18.2884,18.2934,179000.0
2011-07-26 10:20:00,36.38,36.45,36.37,36.41,222400.0,18.2934,18.3286,18.2884,18.3085,222400.0
2011-07-26 10:25:00,36.41,36.44,36.4,36.41,95500.0,18.3085,18.3236,18.3035,18.3085,95500.0
2011-07-26 10:30:00,36.4,36.43,36.38,36.42,151200.0,18.3035,18.3186,18.2934,18.3135,151200.0
2011-07-26 10:35:00,36.42,36.45,36.41,36.45,94100.0,18.3135,18.3286,18.3085,18.3286,94100.0
2011-07-26 10:40:00,36.44,36.48,36.43,36.47,141500.0,18.3236,18.3437,18.3186,18.3387,141500.0
2011-07-26 10:45:00,36.47,36.5,36.45,36.45,123800.0,18.3387,18.3538,18.3286,18.3286,123800.0
2011-07-26 10:50:00,36.45,36.45,36.37,36.37,89500.0,18.3286,18.3286,18.2884,18.2884,89500.0
2011-07-26 10:55:00,36.37,36.38,36.32,36.33,105100.0,18.2884,18.2934,18.2633,18.2683,105100.0
2011-07-26 11:00:00,36.33,36.4,36.32,36.36,133700.0,18.2683,18.3035,18.2633,18.2834,133700.0
2011-07-26 11:05:00,36.35,36.38,36.35,36.38,111700.0,18.2783,18.2934,18.2783,18.2934,111700.0
2011-07-26 11:10:00,36.38,36.38,36.32,36.32,146500.0,18.2934,18.2934,18.2633,18.2633,146500.0
2011-07-26 11:15:00,36.33,36.33,36.29,36.31,141800.0,18.2683,18.2683,18.2482,18.2582,141800.0
2011-07-26 11:20:00,36.31,36.35,36.3,36.32,93400.0,18.2582,18.2783,18.2532,18.2633,93400.0
2011-07-26 11:25:00,36.32,36.34,36.32,36.34,67400.0,18.2633,18.2733,18.2633,18.2733,67400.0
2011-07-26 11:30:00,36.34,36.34,36.31,36.33,56500.0,18.2733,18.2733,18.2582,18.2683,56500.0
2011-07-26 11:35:00,36.33,36.34,36.3,36.34,108400.0,18.2683,18.2733,18.2532,18.2733,108400.0
2011-07-26 11:40:00,36.34,36.35,36.33,36.35,164700.0,18.2733,18.2783,18.2683,18.2783,164700.0
2011-07-26 11:45:00,36.35,36.35,36.33,36.34,81700.0,18.2783,18.2783,18.2683,18.2733,81700.0
2011-07-26 11:50:00,36.34,36.35,36.29,36.31,75900.0,18.2733,18.2783,18.2482,18.2582,75900.0
2011-07-26 11:55:00,36.3,36.31,36.29,36.3,47200.0,18.2532,18.2582,18.2482,18.2532,47200.0
2011-07-26 12:00:00,36.31,36.31,36.3,36.31,34800.0,18.2582,18.2582,18.2532,18.2582,34800.0
2011-07-26 12:05:00,36.31,36.35,36.3,36.35,57800.0,18.2582,18.2783,18.2532,18.2783,57800.0
2011-07-26 12:10:00,36.34,36.39,36.34,36.39,70200.0,18.2733,18.2985,18.2733,18.2985,70200.0
2011-07-26 12:15:00,36.38,36.4,36.34,36.36,121300.0,18.2934,18.3035,18.2733,18.2834,121300.0
2011-07-26 12:20:00,36.36,36.37,36.35,36.36,41900.0,18.2834,18.2884,18.2783,18.2834,41900.0
2011-07-26 12:25:00,36.36,36.38,36.35,36.38,52400.0,18.2834,18.2934,18.2783,18.2934,52400.0
2011-07-26 12:30:00,36.38,36.38,36.35,36.36,73600.0,18.2934,18.2934,18.2783,18.2834,73600.0
2011-07-26 12:35:00,36.36,36.38,36.35,36.38,41300.0,18.2834,18.2934,18.2783,18.2934,41300.0
2011-07-26 12:40:00,36.38,36.39,36.37,36.39,31400.0,18.2934,18.2985,18.2884,18.2985,31400.0
2011-07-26 12:45:00,36.39,36.39,36.34,36.35,77500.0,18.2985,18.2985,18.2733,18.2783,77500.0
2011-07-26 12:50:00,36.35,36.37,36.34,36.36,59600.0,18.2783,18.2884,18.2733,18.2834,59600.0
2011-07-26 12:55:00,36.36,36.38,36.32,36.35,102100.0,18.2834,18.2934,18.2633,18.2783,102100.0
2011-07-26 13:00:00,36.35,36.35,36.32,36.33,58000.0,18.2783,18.2783,18.2633,18.2683,58000.0
2011-07-26 13:05:00,36.33,36.34,36.29,36.29,135800.0,18.2683,18.2733,18.2482,18.2482,135800.0
2011-07-26 13:10:00,36.29,36.3,36.27,36.3,102600.0,18.2482,18.2532,18.2381,18.2532,102600.0
2011-07-26 13:15:00,36.3,36.3,36.28,36.29,47900.0,18.2532,18.2532,18.2431,18.2482,47900.0
2011-07-26 13:20:00,36.28,36.3,36.27,36.29,58200.0,18.2431,18.2532,18.2381,18.2482,58200.0
2011-07-26 13:25:00,36.29,36.34,36.28,36.34,89800.0,18.2482,18.2733,18.2431,18.2733,89800.0
2011-07-26 13:30:00,36.33,36.35,36.33,36.35,48600.0,18.2683,18.2783,18.2683,18.2783,48600.0
2011-07-26 13:35:00,36.35,36.35,36.34,36.35,43700.0,18.2783,18.2783,18.2733,18.2783,43700.0
2011-07-26 13:40:00,36.34,36.35,36.31,36.32,85800.0,18.2733,18.2783,18.2582,18.2633,85800.0
2011-07-26 13:45:00,36.31,36.32,36.29,36.3,138100.0,18.2582,18.2633,18.2482,18.2532,138100.0
2011-07-26 13:50:00,36.3,36.31,36.29,36.3,99500.0,18.2532,18.2582,18.2482,18.2532,99500.0
2011-07-26 13:55:00,36.29,36.3,36.28,36.3,63900.0,18.2482,18.2532,18.2431,18.2532,63900.0
2011-07-26 14:00:00,36.3,36.32,36.28,36.28,164800.0,18.2532,18.2633,18.2431,18.2431,164800.0
2011-07-26 14:05:00,36.28,36.31,36.28,36.3,99100.0,18.2431,18.2582,18.2431,18.2532,99100.0
2011-07-26 14:10:00,36.3,36.33,36.29,36.33,165100.0,18.2532,18.2683,18.2482,18.2683,165100.0
2011-07-26 14:15:00,36.32,36.36,36.32,36.35,112000.0,18.2633,18.2834,18.2633,18.2783,112000.0
2011-07-26 14:20:00,36.36,36.39,36.35,36.38,187000.0,18.2834,18.2985,18.2783,18.2934,187000.0
2011-07-26 14:25:00,36.38,36.43,36.38,36.41,192100.0,18.2934,18.3186,18.2934,18.3085,192100.0
2011-07-26 14:30:00,36.41,36.42,36.37,36.42,103800.0,18.3085,18.3135,18.2884,18.3135,103800.0
2011-07-26 14:35:00,36.42,36.44,36.38,36.39,120900.0,18.3135,18.3236,18.2934,18.2985,120900.0
2011-07-26 14:40:00,36.39,36.4,36.35,36.35,117200.0,18.2985,18.3035,18.2783,18.2783,117200.0
2011-07-26 14:45:00,36.36,36.38,36.35,36.36,93800.0,18.2834,18.2934,18.2783,18.2834,93800.0
2011-07-26 14:50:00,36.36,36.41,36.36,36.37,98200.0,18.2834,18.3085,18.2834,18.2884,98200.0
2011-07-26 14:55:00,36.36,36.39,36.34,36.34,89900.0,18.2834,18.2985,18.2733,18.2733,89900.0
2011-07-26 15:00:00,36.35,36.38,36.34,36.38,90400.0,18.2783,18.2934,18.2733,18.2934,90400.0
2011-07-26 15:05:00,36.38,36.39,36.36,36.38,83200.0,18.2934,18.2985,18.2834,18.2934,83200.0
2011-07-26 15:10:00,36.39,36.4,36.38,36.4,95800.0,18.2985,18.3035,18.2934,18.3035,95800.0
2011-07-26 15:15:00,36.4,36.4,36.34,36.35,197600.0,18.3035,18.3035,18.2733,18.2783,197600.0
2011-07-26 15:20:00,36.35,36.37,36.33,36.33,116300.0,18.2783,18.2884,18.2683,18.2683,116300.0
2011-07-26 15:25:00,36.34,36.34,36.31,36.32,91100.0,18.2733,18.2733,18.2582,18.2633,91100.0
2011-07-26 15:30:00,36.32,36.35,36.29,36.3,234600.0,18.2633,18.2783,18.2482,18.2532,234600.0
2011-07-26 15:35:00,36.31,36.34,36.3,36.32,179800.0,18.2582,18.2733,18.2532,18.2633,179800.0
2011-07-26 15:40:00,36.31,36.32,36.27,36.28,131400.0,18.2582,18.2633,18.2381,18.2431,131400.0
2011-07-26 15:45:00,36.27,36.34,36.26,36.3,489300.0,18.2381,18.2733,18.2331,18.2532,489300.0
2011-07-26 15:50:00,36.3,36.31,36.26,36.28,340900.0,18.2532,18.2582,18.2331,18.2431,340900.0
2011-07-26 15:55:00,36.27,36.3,36.24,36.3,974700.0,18.2381,18.2532,18.223,18.2532,974700.0
2011-07-27 09:30:00,36.19,36.32,36.13,36.21,332600.0,18.1979,18.2633,18.1677,18.208,332600.0
2011-07-27 09:35:00,36.2,36.26,36.18,36.24,140200.0,18.2029,18.2331,18.1929,18.223,140200.0
2011-07-27 09:40:00,36.24,36.26,36.19,36.23,195000.0,18.223,18.2331,18.1979,18.218,195000.0
2011-07-27 09:45:00,36.23,36.32,36.18,36.19,216100.0,18.218,18.2633,18.1929,18.1979,216100.0
2011-07-27 09:50:00,36.19,36.22,36.15,36.2,208400.0,18.1979,18.213,18.1778,18.2029,208400.0
2011-07-27 09:55:00,36.19,36.3,36.18,36.26,222300.0,18.1979,18.2532,18.1929,18.2331,222300.0
2011-07-27 10:00:00,36.27,36.34,36.24,36.3,217600.0,18.2381,18.2733,18.223,18.2532,217600.0
2011-07-27 10:05:00,36.31,36.31,36.21,36.24,274800.0,18.2582,18.2582,18.208,18.223,274800.0
2011-07-27 10:10:00,36.25,36.33,36.21,36.31,241400.0,18.2281,18.2683,18.208,18.2582,241400.0
2011-07-27 10:15:00,36.32,36.33,36.21,36.23,161300.0,18.2633,18.2683,18.208,18.218,161300.0
2011-07-27 10:20:00,36.22,36.24,36.19,36.21,205500.0,18.213,18.223,18.1979,18.208,205500.0
2011-07-27 10:25:00,36.2,36.24,36.2,36.23,173300.0,18.2029,18.223,18.2029,18.218,173300.0
2011-07-27 10:30:00,36.23,36.3,36.22,36.26,354300.0,18.218,18.2532,18.213,18.2331,354300.0
2011-07-27 10:35:00,36.25,36.25,36.2,36.21,294500.0,18.2281,18.2281,18.2029,18.208,294500.0
2011-07-27 10:40:00,36.23,36.26,36.2,36.23,211700.0,18.218,18.2331,18.2029,18.218,211700.0
2011-07-27 10:45:00,36.23,36.28,36.2,36.27,195400.0,18.218,18.2431,18.2029,18.2381,195400.0
2011-07-27 10:50:00,36.28,36.33,36.24,36.3,246400.0,18.2431,18.2683,18.223,18.2532,246400.0
2011-07-27 10:55:00,36.29,36.3,36.26,36.29,98300.0,18.2482,18.2532,18.2331,18.2482,98300.0
2011-07-27 11:00:00,36.28,36.3,36.27,36.29,123000.0,18.2431,18.2532,18.2381,18.2482,123000.0
2011-07-27 11:05:00,36.3,36.33,36.28,36.32,157400.0,18.2532,18.2683,18.2431,18.2633,157400.0
2011-07-27 11:10:00,36.32,36.33,36.27,36.29,154600.0,18.2633,18.2683,18.2381,18.2482,154600.0
2011-07-27 11:15:00,36.27,36.3,36.27,36.29,196200.0,18.2381,18.2532,18.2381,18.2482,196200.0
2011-07-27 11:20:00,36.29,36.32,36.25,36.3,267600.0,18.2482,18.2633,18.2281,18.2532,267600.0
2011-07-27 11:25:00,36.31,36.42,36.31,36.41,254000.0,18.2582,18.3135,18.2582,18.3085,254000.0
2011-07-27 11:30:00,36.41,36.43,36.35,36.35,228000.0,18.3085,18.3186,18.2783,18.2783,228000.0
2011-07-27 11:35:00,36.35,36.36,36.3,36.34,177800.0,18.2783,18.2834,18.2532,18.2733,177800.0
2011-07-27 11:40:00,36.35,36.37,36.32,36.37,232400.0,18.2783,18.2884,18.2633,18.2884,232400.0
2011-07-27 11:45:00,36.37,36.41,36.36,36.4,152600.0,18.2884,18.3085,18.2834,18.3035,152600.0
2011-07-27 11:50:00,36.41,36.41,36.33,36.35,147700.0,18.3085,18.3085,18.2683,18.2783,147700.0
2011-07-27 11:55:00,36.35,36.35,36.26,36.3,212000.0,18.2783,18.2783,18.2331,18.2532,212000.0
2011-07-27 12:00:00,36.29,36.3,36.26,36.27,179300.0,18.2482,18.2532,18.2331,18.2381,179300.0
2011-07-27 12:05:00,36.26,36.29,36.25,36.26,184300.0,18.2331,18.2482,18.2281,18.2331,184300.0
2011-07-27 12:10:00,36.27,36.3,36.26,36.3,141100.0,18.2381,18.2532,18.2331,18.2532,141100.0
2011-07-27 12:15:00,36.29,36.31,36.27,36.28,143800.0,18.2482,18.2582,18.2381,18.2431,143800.0
2011-07-27 12:20:00,36.28,36.29,36.25,36.26,207200.0,18.2431,18.2482,18.2281,18.2331,207200.0
2011-07-27 12:25:00,36.26,36.31,36.25,36.3,186400.0,18.2331,18.2582,18.2281,18.2532,186400.0
2011-07-27 12:30:00,36.3,36.32,36.28,36.28,244900.0,18.2532,18.2633,18.2431,18.2431,244900.0
2011-07-27 12:35:00,36.29,36.3,36.26,36.28,119600.0,18.2482,18.2532,18.2331,18.2431,119600.0
2011-07-27 12:40:00,36.28,36.31,36.27,36.29,213300.0,18.2431,18.2582,18.2381,18.2482,213300.0
2011-07-27 12:45:00,36.3,36.33,36.29,36.31,194600.0,18.2532,18.2683,18.2482,18.2582,194600.0
2011-07-27 12:50:00,36.32,36.36,36.31,36.32,232600.0,18.2633,18.2834,18.2582,18.2633,232600.0
2011-07-27 12:55:00,36.32,36.33,36.29,36.31,75800.0,18.2633,18.2683,18.2482,18.2582,75800.0
2011-07-27 13:00:00,36.3,36.32,36.28,36.3,90800.0,18.2532,18.2633,18.2431,18.2532,90800.0
2011-07-27 13:05:00,36.3,36.36,36.28,36.35,130200.0,18.2532,18.2834,18.2431,18.2783,130200.0
2011-07-27 13:10:00,36.36,36.37,36.33,36.33,123000.0,18.2834,18.2884,18.2683,18.2683,123000.0
2011-07-27 13:15:00,36.33,36.37,36.32,36.34,183600.0,18.2683,18.2884,18.2633,18.2733,183600.0
2011-07-27 13:20:00,36.34,36.35,36.31,36.33,332100.0,18.2733,18.2783,18.2582,18.2683,332100.0
2011-07-27 13:25:00,36.33,36.35,36.32,36.35,84600.0,18.2683,18.2783,18.2633,18.2783,84600.0
2011-07-27 13:30:00,36.34,36.37,36.34,36.37,93300.0,18.2733,18.2884,18.2733,18.2884,93300.0
2011-07-27 13:35:00,36.37,36.37,36.35,36.37,88100.0,18.2884,18.2884,18.2783,18.2884,88100.0
2011-07-27 13:40:00,36.36,36.42,36.36,36.42,162200.0,18.2834,18.3135,18.2834,18.3135,162200.0
2011-07-27 13:45:00,36.41,36.43,36.4,36.41,112100.0,18.3085,18.3186,18.3035,18.3085,112100.0
2011-07-27 13:50:00,36.4,36.44,36.4,36.43,146500.0,18.3035,18.3236,18.3035,18.3186,146500.0
2011-07-27 13:55:00,36.43,36.44,36.41,36.41,116800.0,18.3186,18.3236,18.3085,18.3085,116800.0
2011-07-27 14:00:00,36.41,36.42,36.38,36.4,180300.0,18.3085,18.3135,18.2934,18.3035,180300.0
2011-07-27 14:05:00,36.41,36.41,36.38,36.39,130600.0,18.3085,18.3085,18.2934,18.2985,130600.0
2011-07-27 14:10:00,36.4,36.41,36.37,36.38,122300.0,18.3035,18.3085,18.2884,18.2934,122300.0
2011-07-27 14:15:00,36.38,36.39,36.36,36.37,80600.0,18.2934,18.2985,18.2834,18.2884,80600.0
2011-07-27 14:20:00,36.36,36.37,36.32,36.34,207600.0,18.2834,18.2884,18.2633,18.2733,207600.0
2011-07-27 14:25:00,36.34,36.34,36.25,36.27,195000.0,18.2733,18.2733,18.2281,18.2381,195000.0
2011-07-27 14:30:00,36.27,36.31,36.25,36.31,181100.0,18.2381,18.2582,18.2281,18.2582,181100.0
2011-07-27 14:35:00,36.29,36.3,36.25,36.29,329000.0,18.2482,18.2532,18.2281,18.2482,329000.0
2011-07-27 14:40:00,36.29,36.31,36.25,36.26,218600.0,18.2482,18.2582,18.2281,18.2331,218600.0
2011-07-27 14:45:00,36.26,36.31,36.26,36.29,141400.0,18.2331,18.2582,18.2331,18.2482,141400.0
2011-07-27 14:50:00,36.29,36.34,36.29,36.34,271100.0,18.2482,18.2733,18.2482,18.2733,271100.0
2011-07-27 14:55:00,36.33,36.36,36.29,36.36,267100.0,18.2683,18.2834,18.2482,18.2834,267100.0
2011-07-27 15:00:00,36.35,36.38,36.33,36.36,160900.0,18.2783,18.2934,18.2683,18.2834,160900.0
2011-07-27 15:05:00,36.36,36.36,36.29,36.31,125900.0,18.2834,18.2834,18.2482,18.2582,125900.0
2011-07-27 15:10:00,36.3,36.31,36.27,36.29,107000.0,18.2532,18.2582,18.2381,18.2482,107000.0
2011-07-27 15:15:00,36.3,36.3,36.25,36.27,369600.0,18.2532,18.2532,18.2281,18.2381,369600.0
2011-07-27 15:20:00,36.28,36.28,36.23,36.26,235200.0,18.2431,18.2431,18.218,18.2331,235200.0
2011-07-27 15:25:00,36.25,36.28,36.25,36.27,432900.0,18.2281,18.2431,18.2281,18.2381,432900.0
2011-07-27 15:30:00,36.28,36.34,36.28,36.32,250500.0,18.2431,18.2733,18.2431,18.2633,250500.0
2011-07-27 15:35:00,36.32,36.33,36.29,36.31,188100.0,18.2633,18.2683,18.2482,18.2582,188100.0
2011-07-27 15:40:00,36.31,36.32,36.24,36.25,468600.0,18.2582,18.2633,18.223,18.2281,468600.0
2011-07-27 15:45:00,36.25,36.26,36.22,36.23,533200.0,18.2281,18.2331,18.213,18.218,533200.0
2011-07-27 15:50:00,36.23,36.27,36.2,36.26,554300.0,18.218,18.2381,18.2029,18.2331,554300.0
2011-07-27 15:55:00,36.27,36.27,36.2,36.22,866700.0,18.2381,18.2381,18.2029,18.213,866700.0
2011-07-28 09:30:00,36.23,36.38,36.16,36.2,313300.0,18.218,18.2934,18.1828,18.2029,313300.0
2011-07-28 09:35:00,36.2,36.25,36.16,36.2,190400.0,18.2029,18.2281,18.1828,18.2029,190400.0
2011-07-28 09:40:00,36.2,36.21,36.05,36.05,330300.0,18.2029,18.208,18.1275,18.1275,330300.0
2011-07-28 09:45:00,36.06,36.12,36.05,36.08,208400.0,18.1325,18.1627,18.1275,18.1426,208400.0
2011-07-28 09:50:00,36.09,36.1,36.05,36.07,511900.0,18.1476,18.1526,18.1275,18.1376,511900.0
2011-07-28 09:55:00,36.07,36.07,36.01,36.04,257900.0,18.1376,18.1376,18.1074,18.1225,257900.0
2011-07-28 10:00:00,36.05,36.09,35.95,36.09,500800.0,18.1275,18.1476,18.0772,18.1476,500800.0
2011-07-28 10:05:00,36.08,36.1,36.02,36.05,540900.0,18.1426,18.1526,18.1124,18.1275,540900.0
2011-07-28 10:10:00,36.05,36.06,35.97,35.98,270200.0,18.1275,18.1325,18.0873,18.0923,270200.0
2011-07-28 10:15:00,35.99,36.02,35.98,36.02,159000.0,18.0973,18.1124,18.0923,18.1124,159000.0
2011-07-28 10:20:00,36.01,36.04,35.98,35.98,161200.0,18.1074,18.1225,18.0923,18.0923,161200.0
2011-07-28 10:25:00,35.99,35.99,35.96,35.96,145700.0,18.0973,18.0973,18.0822,18.0822,145700.0
2011-07-28 10:30:00,35.97,36.01,35.96,36.01,200900.0,18.0873,18.1074,18.0822,18.1074,200900.0
2011-07-28 10:35:00,36.0,36.01,35.98,35.99,139600.0,18.1024,18.1074,18.0923,18.0973,139600.0
2011-07-28 10:40:00,35.99,36.0,35.98,36.0,299700.0,18.0973,18.1024,18.0923,18.1024,299700.0
2011-07-28 10:45:00,36.0,36.01,35.96,35.98,165500.0,18.1024,18.1074,18.0822,18.0923,165500.0
2011-07-28 10:50:00,35.99,35.99,35.94,35.97,349600.0,18.0973,18.0973,18.0722,18.0873,349600.0
2011-07-28 10:55:00,35.97,35.97,35.96,35.97,105100.0,18.0873,18.0873,18.0822,18.0873,105100.0
2011-07-28 11:00:00,35.97,35.97,35.91,35.95,446800.0,18.0873,18.0873,18.0571,18.0772,446800.0
2011-07-28 11:05:00,35.95,36.0,35.94,35.99,191500.0,18.0772,18.1024,18.0722,18.0973,191500.0
2011-07-28 11:10:00,36.0,36.0,35.97,35.99,253300.0,18.1024,18.1024,18.0873,18.0973,253300.0
2011-07-28 11:15:00,35.99,35.99,35.96,35.98,131800.0,18.0973,18.0973,18.0822,18.0923,131800.0
2011-07-28 11:20:00,35.98,36.0,35.97,35.97,148900.0,18.0923,18.1024,18.0873,18.0873,148900.0
2011-07-28 11:25:00,35.98,36.01,35.97,36.0,142500.0,18.0923,18.1074,18.0873,18.1024,142500.0
2011-07-28 11:30:00,36.01,36.02,35.99,36.02,129100.0,18.1074,18.1124,18.0973,18.1124,129100.0
2011-07-28 11:35:00,36.01,36.07,36.01,36.07,102700.0,18.1074,18.1376,18.1074,18.1376,102700.0
2011-07-28 11:40:00,36.06,36.09,36.06,36.07,108300.0,18.1325,18.1476,18.1325,18.1376,108300.0
2011-07-28 11:45:00,36.08,36.09,36.05,36.06,133300.0,18.1426,18.1476,18.1275,18.1325,133300.0
2011-07-28 11:50:00,36.06,36.1,36.06,36.1,72900.0,18.1325,18.1526,18.1325,18.1526,72900.0
2011-07-28 11:55:00,36.1,36.12,36.05,36.07,187500.0,18.1526,18.1627,18.1275,18.1376,187500.0
2011-07-28 12:00:00,36.07,36.12,36.07,36.11,58000.0,18.1376,18.1627,18.1376,18.1577,58000.0
2011-07-28 12:05:00,36.12,36.16,36.11,36.14,56100.0,18.1627,18.1828,18.1577,18.1728,56100.0
2011-07-28 12:10:00,36.14,36.14,36.1,36.11,73900.0,18.1728,18.1728,18.1526,18.1577,73900.0
2011-07-28 12:15:00,36.12,36.13,36.11,36.12,85400.0,18.1627,18.1677,18.1577,18.1627,85400.0
2011-07-28 12:20:00,36.12,36.13,36.1,36.11,76400.0,18.1627,18.1677,18.1526,18.1577,76400.0
2011-07-28 12:25:00,36.11,36.14,36.1,36.13,51500.0,18.1577,18.1728,18.1526,18.1677,51500.0
2011-07-28 12:30:00,36.14,36.19,36.13,36.18,114300.0,18.1728,18.1979,18.1677,18.1929,114300.0
2011-07-28 12:35:00,36.17,36.18,36.15,36.15,100400.0,18.1878,18.1929,18.1778,18.1778,100400.0
2011-07-28 12:40:00,36.16,36.16,36.1,36.1,102300.0,18.1828,18.1828,18.1526,18.1526,102300.0
2011-07-28 12:45:00,36.1,36.11,36.07,36.07,79700.0,18.1526,18.1577,18.1376,18.1376,79700.0
2011-07-28 12:50:00,36.08,36.08,36.04,36.07,108700.0,18.1426,18.1426,18.1225,18.1376,108700.0
2011-07-28 12:55:00,36.08,36.13,36.07,36.09,148100.0,18.1426,18.1677,18.1376,18.1476,148100.0
2011-07-28 13:00:00,36.09,36.1,36.04,36.06,138900.0,18.1476,18.1526,18.1225,18.1325,138900.0
2011-07-28 13:05:00,36.06,36.06,36.04,36.05,43500.0,18.1325,18.1325,18.1225,18.1275,43500.0
2011-07-28 13:10:00,36.04,36.07,36.03,36.05,109300.0,18.1225,18.1376,18.1174,18.1275,109300.0
2011-07-28 13:15:00,36.05,36.07,36.04,36.05,119100.0,18.1275,18.1376,18.1225,18.1275,119100.0
2011-07-28 13:20:00,36.05,36.08,36.05,36.07,147200.0,18.1275,18.1426,18.1275,18.1376,147200.0
2011-07-28 13:25:00,36.07,36.09,36.06,36.09,65200.0,18.1376,18.1476,18.1325,18.1476,65200.0
2011-07-28 13:30:00,36.08,36.1,36.07,36.08,90500.0,18.1426,18.1526,18.1376,18.1426,90500.0
2011-07-28 13:35:00,36.08,36.1,36.06,36.1,175500.0,18.1426,18.1526,18.1325,18.1526,175500.0
2011-07-28 13:40:00,36.1,36.13,36.08,36.09,95700.0,18.1526,18.1677,18.1426,18.1476,95700.0
2011-07-28 13:45:00,36.1,36.1,36.07,36.09,95400.0,18.1526,18.1526,18.1376,18.1476,95400.0
2011-07-28 13:50:00,36.09,36.11,36.09,36.11,146700.0,18.1476,18.1577,18.1476,18.1577,146700.0
2011-07-28 13:55:00,36.1,36.14,36.09,36.14,169500.0,18.1526,18.1728,18.1476,18.1728,169500.0
2011-07-28 14:00:00,36.13,36.14,36.05,36.05,94900.0,18.1677,18.1728,18.1275,18.1275,94900.0
2011-07-28 14:05:00,36.05,36.05,36.01,36.01,101500.0,18.1275,18.1275,18.1074,18.1074,101500.0
2011-07-28 14:10:00,36.01,36.02,35.98,36.01,151600.0,18.1074,18.1124,18.0923,18.1074,151600.0
2011-07-28 14:15:00,36.01,36.02,35.96,35.96,114300.0,18.1074,18.1124,18.0822,18.0822,114300.0
2011-07-28 14:20:00,35.96,35.98,35.95,35.96,77800.0,18.0822,18.0923,18.0772,18.0822,77800.0
2011-07-28 14:25:00,35.95,35.96,35.9,35.9,134700.0,18.0772,18.0822,18.0521,18.0521,134700.0
2011-07-28 14:30:00,35.9,35.92,35.86,35.9,222600.0,18.0521,18.0621,18.032,18.0521,222600.0
2011-07-28 14:35:00,35.89,35.9,35.84,35.85,190800.0,18.047,18.0521,18.0219,18.0269,190800.0
2011-07-28 14:40:00,35.85,35.91,35.85,35.89,139400.0,18.0269,18.0571,18.0269,18.047,139400.0
2011-07-28 14:45:00,35.89,35.89,35.86,35.87,122900.0,18.047,18.047,18.032,18.037,122900.0
2011-07-28 14:50:00,35.87,35.9,35.86,35.87,182900.0,18.037,18.0521,18.032,18.037,182900.0
2011-07-28 14:55:00,35.87,35.87,35.82,35.83,123700.0,18.037,18.037,18.0118,18.0169,123700.0
2011-07-28 15:00:00,35.83,35.84,35.8,35.82,181800.0,18.0169,18.0219,18.0018,18.0118,181800.0
2011-07-28 15:05:00,35.81,35.85,35.81,35.82,133100.0,18.0068,18.0269,18.0068,18.0118,133100.0
2011-07-28 15:10:00,35.82,35.84,35.82,35.82,138100.0,18.0118,18.0219,18.0118,18.0118,138100.0
2011-07-28 15:15:00,35.82,35.83,35.76,35.78,196100.0,18.0118,18.0169,17.9817,17.9917,196100.0
2011-07-28 15:20:00,35.77,35.77,35.75,35.75,133900.0,17.9867,17.9867,17.9766,17.9766,133900.0
2011-07-28 15:25:00,35.75,35.76,35.68,35.7,224500.0,17.9766,17.9817,17.9414,17.9515,224500.0
2011-07-28 15:30:00,35.7,35.72,35.65,35.65,391900.0,17.9515,17.9616,17.9264,17.9264,391900.0
2011-07-28 15:35:00,35.65,35.7,35.65,35.66,259300.0,17.9264,17.9515,17.9264,17.9314,259300.0
2011-07-28 15:40:00,35.66,35.67,35.56,35.57,447800.0,17.9314,17.9364,17.8811,17.8861,447800.0
2011-07-28 15:45:00,35.57,35.6,35.53,35.59,471200.0,17.8861,17.9012,17.866,17.8962,471200.0
2011-07-28 15:50:00,35.6,35.66,35.58,35.66,629200.0,17.9012,17.9314,17.8912,17.9314,629200.0
2011-07-28 15:55:00,35.66,35.71,35.65,35.69,1218600.0,17.9314,17.9565,17.9264,17.9465,1218600.0
2011-07-29 09:30:00,35.27,35.31,35.09,35.12,767600.0,17.7353,17.7554,17.6448,17.6599,767600.0
2011-07-29 09:35:00,35.12,35.15,34.87,34.96,756400.0,17.6599,17.6749,17.5341,17.5794,756400.0
2011-07-29 09:40:00,34.95,35.12,34.94,35.0,244900.0,17.5744,17.6599,17.5693,17.5995,244900.0
2011-07-29 09:45:00,35.01,35.09,34.95,35.06,241100.0,17.6045,17.6448,17.5744,17.6297,241100.0
2011-07-29 09:50:00,35.06,35.1,35.01,35.03,205300.0,17.6297,17.6498,17.6045,17.6146,205300.0
2011-07-29 09:55:00,35.04,35.15,35.01,35.05,262300.0,17.6196,17.6749,17.6045,17.6247,262300.0
2011-07-29 10:00:00,35.06,35.25,35.03,35.25,369700.0,17.6297,17.7252,17.6146,17.7252,369700.0
2011-07-29 10:05:00,35.25,35.35,35.24,35.32,284800.0,17.7252,17.7755,17.7202,17.7604,284800.0
2011-07-29 10:10:00,35.32,35.33,35.23,35.26,213300.0,17.7604,17.7654,17.7152,17.7302,213300.0
2011-07-29 10:15:00,35.26,35.3,35.24,35.27,213100.0,17.7302,17.7504,17.7202,17.7353,213100.0
2011-07-29 10:20:00,35.27,35.39,35.27,35.38,365900.0,17.7353,17.7956,17.7353,17.7906,365900.0
2011-07-29 10:25:00,35.38,35.41,35.31,35.33,331900.0,17.7906,17.8057,17.7554,17.7654,331900.0
2011-07-29 10:30:00,35.34,35.34,35.28,35.33,223600.0,17.7705,17.7705,17.7403,17.7654,223600.0
2011-07-29 10:35:00,35.33,35.39,35.32,35.37,313300.0,17.7654,17.7956,17.7604,17.7856,313300.0
2011-07-29 10:40:00,35.37,35.42,35.3,35.42,360200.0,17.7856,17.8107,17.7504,17.8107,360200.0
2011-07-29 10:45:00,35.42,35.45,35.33,35.44,374900.0,17.8107,17.8258,17.7654,17.8208,374900.0
2011-07-29 10:50:00,35.44,35.52,35.42,35.51,247200.0,17.8208,17.861,17.8107,17.856,247200.0
2011-07-29 10:55:00,35.51,35.56,35.47,35.51,234800.0,17.856,17.8811,17.8358,17.856,234800.0
2011-07-29 11:00:00,35.51,35.55,35.5,35.55,135900.0,17.856,17.8761,17.8509,17.8761,135900.0
2011-07-29 11:05:00,35.56,35.63,35.55,35.58,240700.0,17.8811,17.9163,17.8761,17.8912,240700.0
2011-07-29 11:10:00,35.59,35.6,35.55,35.55,154900.0,17.8962,17.9012,17.8761,17.8761,154900.0
2011-07-29 11:15:00,35.56,35.62,35.56,35.62,228900.0,17.8811,17.9113,17.8811,17.9113,228900.0
2011-07-29 11:20:00,35.61,35.62,35.58,35.6,83900.0,17.9062,17.9113,17.8912,17.9012,83900.0
2011-07-29 11:25:00,35.6,35.61,35.44,35.45,208400.0,17.9012,17.9062,17.8208,17.8258,208400.0
2011-07-29 11:30:00,35.44,35.46,35.4,35.44,175800.0,17.8208,17.8308,17.8006,17.8208,175800.0
2011-07-29 11:35:00,35.45,35.45,35.39,35.39,116900.0,17.8258,17.8258,17.7956,17.7956,116900.0
2011-07-29 11:40:00,35.39,35.43,35.39,35.41,93500.0,17.7956,17.8157,17.7956,17.8057,93500.0
2011-07-29 11:45:00,35.41,35.42,35.36,35.37,116600.0,17.8057,17.8107,17.7805,17.7856,116600.0
2011-07-29 11:50:00,35.37,35.44,35.36,35.43,104800.0,17.7856,17.8208,17.7805,17.8157,104800.0
2011-07-29 11:55:00,35.43,35.44,35.41,35.42,88400.0,17.8157,17.8208,17.8057,17.8107,88400.0
2011-07-29 12:00:00,35.42,35.47,35.39,35.41,124700.0,17.8107,17.8358,17.7956,17.8057,124700.0
2011-07-29 12:05:00,35.4,35.41,35.38,35.41,83000.0,17.8006,17.8057,17.7906,17.8057,83000.0
2011-07-29 12:10:00,35.41,35.43,35.33,35.35,119300.0,17.8057,17.8157,17.7654,17.7755,119300.0
2011-07-29 12:15:00,35.34,35.41,35.34,35.4,103800.0,17.7705,17.8057,17.7705,17.8006,103800.0
2011-07-29 12:20:00,35.39,35.41,35.35,35.39,74200.0,17.7956,17.8057,17.7755,17.7956,74200.0
2011-07-29 12:25:00,35.39,35.41,35.38,35.39,91500.0,17.7956,17.8057,17.7906,17.7956,91500.0
2011-07-29 12:30:00,35.38,35.41,35.33,35.35,97700.0,17.7906,17.8057,17.7654,17.7755,97700.0
2011-07-29 12:35:00,35.34,35.43,35.34,35.4,81300.0,17.7705,17.8157,17.7705,17.8006,81300.0
2011-07-29 12:40:00,35.39,35.42,35.39,35.4,47400.0,17.7956,17.8107,17.7956,17.8006,47400.0
2011-07-29 12:45:00,35.41,35.41,35.36,35.38,123700.0,17.8057,17.8057,17.7805,17.7906,123700.0
2011-07-29 12:50:00,35.38,35.4,35.36,35.36,47500.0,17.7906,17.8006,17.7805,17.7805,47500.0
2011-07-29 12:55:00,35.36,35.41,35.35,35.39,50200.0,17.7805,17.8057,17.7755,17.7956,50200.0
2011-07-29 13:00:00,35.39,35.4,35.33,35.33,118300.0,17.7956,17.8006,17.7654,17.7654,118300.0
2011-07-29 13:05:00,35.33,35.41,35.32,35.41,88500.0,17.7654,17.8057,17.7604,17.8057,88500.0
2011-07-29 13:10:00,35.41,35.43,35.36,35.37,75100.0,17.8057,17.8157,17.7805,17.7856,75100.0
2011-07-29 13:15:00,35.37,35.37,35.34,35.34,59900.0,17.7856,17.7856,17.7705,17.7705,59900.0
2011-07-29 13:20:00,35.34,35.37,35.34,35.37,95800.0,17.7705,17.7856,17.7705,17.7856,95800.0
2011-07-29 13:25:00,35.37,35.4,35.36,35.39,55200.0,17.7856,17.8006,17.7805,17.7956,55200.0
2011-07-29 13:30:00,35.38,35.4,35.36,35.4,63900.0,17.7906,17.8006,17.7805,17.8006,63900.0
2011-07-29 13:35:00,35.4,35.48,35.38,35.46,178300.0,17.8006,17.8409,17.7906,17.8308,178300.0
2011-07-29 13:40:00,35.46,35.49,35.46,35.47,88200.0,17.8308,17.8459,17.8308,17.8358,88200.0
2011-07-29 13:45:00,35.47,35.74,35.44,35.44,105300.0,17.8358,17.9716,17.8208,17.8208,105300.0
2011-07-29 13:50:00,35.44,35.44,35.42,35.42,90000.0,17.8208,17.8208,17.8107,17.8107,90000.0
2011-07-29 13:55:00,35.43,35.48,35.42,35.47,56400.0,17.8157,17.8409,17.8107,17.8358,56400.0
2011-07-29 14:00:00,35.47,35.48,35.44,35.46,71200.0,17.8358,17.8409,17.8208,17.8308,71200.0
2011-07-29 14:05:00,35.47,35.49,35.41,35.41,171500.0,17.8358,17.8459,17.8057,17.8057,171500.0
2011-07-29 14:10:00,35.41,35.45,35.41,35.42,73500.0,17.8057,17.8258,17.8057,17.8107,73500.0
2011-07-29 14:15:00,35.43,35.43,35.37,35.37,55500.0,17.8157,17.8157,17.7856,17.7856,55500.0
2011-07-29 14:20:00,35.38,35.41,35.35,35.41,106900.0,17.7906,17.8057,17.7755,17.8057,106900.0
2011-07-29 14:25:00,35.4,35.43,35.39,35.41,98100.0,17.8006,17.8157,17.7956,17.8057,98100.0
2011-07-29 14:30:00,35.4,35.46,35.4,35.43,75800.0,17.8006,17.8308,17.8006,17.8157,75800.0
2011-07-29 14:35:00,35.43,35.47,35.4,35.47,103500.0,17.8157,17.8358,17.8006,17.8358,103500.0
2011-07-29 14:40:00,35.46,35.47,35.41,35.41,124900.0,17.8308,17.8358,17.8057,17.8057,124900.0
2011-07-29 14:45:00,35.42,35.44,35.41,35.42,60100.0,17.8107,17.8208,17.8057,17.8107,60100.0
2011-07-29 14:50:00,35.42,35.45,35.41,35.43,52900.0,17.8107,17.8258,17.8057,17.8157,52900.0
2011-07-29 14:55:00,35.44,35.46,35.4,35.4,95300.0,17.8208,17.8308,17.8006,17.8006,95300.0
2011-07-29 15:00:00,35.4,35.41,35.36,35.41,106400.0,17.8006,17.8057,17.7805,17.8057,106400.0
2011-07-29 15:05:00,35.41,35.42,35.4,35.42,60900.0,17.8057,17.8107,17.8006,17.8107,60900.0
2011-07-29 15:10:00,35.42,35.43,35.39,35.39,166200.0,17.8107,17.8157,17.7956,17.7956,166200.0
2011-07-29 15:15:00,35.39,35.41,35.38,35.39,143600.0,17.7956,17.8057,17.7906,17.7956,143600.0
2011-07-29 15:20:00,35.38,35.39,35.34,35.34,105500.0,17.7906,17.7956,17.7705,17.7705,105500.0
2011-07-29 15:25:00,35.34,35.35,35.32,35.33,84800.0,17.7705,17.7755,17.7604,17.7654,84800.0
2011-07-29 15:30:00,35.34,35.37,35.33,35.37,177900.0,17.7705,17.7856,17.7654,17.7856,177900.0
2011-07-29 15:35:00,35.37,35.4,35.35,35.39,147300.0,17.7856,17.8006,17.7755,17.7956,147300.0
2011-07-29 15:40:00,35.39,35.4,35.36,35.37,180500.0,17.7956,17.8006,17.7805,17.7856,180500.0
2011-07-29 15:45:00,35.36,35.36,35.29,35.3,383000.0,17.7805,17.7805,17.7453,17.7504,383000.0
2011-07-29 15:50:00,35.3,35.31,35.28,35.29,336100.0,17.7504,17.7554,17.7403,17.7453,336100.0
2011-07-29 15:55:00,35.3,35.38,35.29,35.3,880600.0,17.7504,17.7906,17.7453,17.7504,880600.0
2011-08-01 09:30:00,36.37,36.39,35.87,35.91,1125300.0,18.2884,18.2985,18.037,18.0571,1125300.0
2011-08-01 09:35:00,35.9,35.96,35.7,35.79,492000.0,18.0521,18.0822,17.9515,17.9968,492000.0
2011-08-01 09:40:00,35.79,35.81,35.6,35.67,282100.0,17.9968,18.0068,17.9012,17.9364,282100.0
2011-08-01 09:45:00,35.67,35.71,35.57,35.61,244200.0,17.9364,17.9565,17.8861,17.9062,244200.0
2011-08-01 09:50:00,35.62,35.64,35.57,35.59,153800.0,17.9113,17.9213,17.8861,17.8962,153800.0
2011-08-01 09:55:00,35.59,35.63,35.57,35.59,158100.0,17.8962,17.9163,17.8861,17.8962,158100.0
2011-08-01 10:00:00,35.59,35.59,35.15,35.21,599500.0,17.8962,17.8962,17.6749,17.7051,599500.0
2011-08-01 10:05:00,35.21,35.38,35.2,35.38,219100.0,17.7051,17.7906,17.7001,17.7906,219100.0
2011-08-01 10:10:00,35.38,35.42,35.28,35.4,187800.0,17.7906,17.8107,17.7403,17.8006,187800.0
2011-08-01 10:15:00,35.39,35.44,35.36,35.42,195200.0,17.7956,17.8208,17.7805,17.8107,195200.0
2011-08-01 10:20:00,35.42,35.46,35.32,35.37,206700.0,17.8107,17.8308,17.7604,17.7856,206700.0
2011-08-01 10:25:00,35.36,35.42,35.32,35.37,165400.0,17.7805,17.8107,17.7604,17.7856,165400.0
2011-08-01 10:30:00,35.37,35.42,35.32,35.36,149800.0,17.7856,17.8107,17.7604,17.7805,149800.0
2011-08-01 10:35:00,35.36,35.39,35.31,35.37,115500.0,17.7805,17.7956,17.7554,17.7856,115500.0
2011-08-01 10:40:00,35.38,35.44,35.35,35.43,132700.0,17.7906,17.8208,17.7755,17.8157,132700.0
2011-08-01 10:45:00,35.43,35.48,35.38,35.4,109900.0,17.8157,17.8409,17.7906,17.8006,109900.0
2011-08-01 10:50:00,35.39,35.46,35.36,35.36,116800.0,17.7956,17.8308,17.7805,17.7805,116800.0
2011-08-01 10:55:00,35.4,35.4,35.36,35.37,76100.0,17.8006,17.8006,17.7805,17.7856,76100.0
2011-08-01 11:00:00,35.36,35.37,35.27,35.3,236100.0,17.7805,17.7856,17.7353,17.7504,236100.0
2011-08-01 11:05:00,35.32,35.39,35.26,35.39,182700.0,17.7604,17.7956,17.7302,17.7956,182700.0
2011-08-01 11:10:00,35.39,35.4,35.32,35.38,130900.0,17.7956,17.8006,17.7604,17.7906,130900.0
2011-08-01 11:15:00,35.38,35.47,35.38,35.45,263300.0,17.7906,17.8358,17.7906,17.8258,263300.0
2011-08-01 11:20:00,35.45,35.53,35.45,35.49,192200.0,17.8258,17.866,17.8258,17.8459,192200.0
2011-08-01 11:25:00,35.5,35.59,35.49,35.58,288700.0,17.8509,17.8962,17.8459,17.8912,288700.0
2011-08-01 11:30:00,35.58,35.59,35.51,35.54,314100.0,17.8912,17.8962,17.856,17.871,314100.0
2011-08-01 11:35:00,35.53,35.54,35.35,35.38,416400.0,17.866,17.871,17.7755,17.7906,416400.0
2011-08-01 11:40:00,35.38,35.39,35.36,35.39,100100.0,17.7906,17.7956,17.7805,17.7956,100100.0
2011-08-01 11:45:00,35.38,35.42,35.38,35.42,106100.0,17.7906,17.8107,17.7906,17.8107,106100.0
2011-08-01 11:50:00,35.42,35.44,35.41,35.43,102400.0,17.8107,17.8208,17.8057,17.8157,102400.0
2011-08-01 11:55:00,35.42,35.43,35.37,35.4,165300.0,17.8107,17.8157,17.7856,17.8006,165300.0
2011-08-01 12:00:00,35.39,35.45,35.39,35.45,102900.0,17.7956,17.8258,17.7956,17.8258,102900.0
2011-08-01 12:05:00,35.46,35.47,35.4,35.42,228000.0,17.8308,17.8358,17.8006,17.8107,228000.0
2011-08-01 12:10:00,35.41,35.44,35.4,35.4,163400.0,17.8057,17.8208,17.8006,17.8006,163400.0
2011-08-01 12:15:00,35.41,35.45,35.37,35.43,174800.0,17.8057,17.8258,17.7856,17.8157,174800.0
2011-08-01 12:20:00,35.43,35.47,35.42,35.45,179800.0,17.8157,17.8358,17.8107,17.8258,179800.0
2011-08-01 12:25:00,35.45,35.5,35.44,35.49,113400.0,17.8258,17.8509,17.8208,17.8459,113400.0
2011-08-01 12:30:00,35.49,35.5,35.47,35.48,71800.0,17.8459,17.8509,17.8358,17.8409,71800.0
2011-08-01 12:35:00,35.48,35.53,35.47,35.53,99900.0,17.8409,17.866,17.8358,17.866,99900.0
2011-08-01 12:40:00,35.53,35.53,35.5,35.5,154700.0,17.866,17.866,17.8509,17.8509,154700.0
2011-08-01 12:45:00,35.51,35.58,35.48,35.57,141900.0,17.856,17.8912,17.8409,17.8861,141900.0
2011-08-01 12:50:00,35.57,35.63,35.56,35.6,122300.0,17.8861,17.9163,17.8811,17.9012,122300.0
2011-08-01 12:55:00,35.6,35.61,35.57,35.59,89300.0,17.9012,17.9062,17.8861,17.8962,89300.0
2011-08-01 13:00:00,35.59,35.62,35.58,35.61,156700.0,17.8962,17.9113,17.8912,17.9062,156700.0
2011-08-01 13:05:00,35.62,35.62,35.56,35.57,166200.0,17.9113,17.9113,17.8811,17.8861,166200.0
2011-08-01 13:10:00,35.56,35.59,35.56,35.59,65700.0,17.8811,17.8962,17.8811,17.8962,65700.0
2011-08-01 13:15:00,35.59,35.62,35.58,35.62,110700.0,17.8962,17.9113,17.8912,17.9113,110700.0
2011-08-01 13:20:00,35.62,35.65,35.61,35.61,102900.0,17.9113,17.9264,17.9062,17.9062,102900.0
2011-08-01 13:25:00,35.61,35.63,35.6,35.6,124000.0,17.9062,17.9163,17.9012,17.9012,124000.0
2011-08-01 13:30:00,35.6,35.64,35.59,35.64,92800.0,17.9012,17.9213,17.8962,17.9213,92800.0
2011-08-01 13:35:00,35.63,35.64,35.6,35.6,101400.0,17.9163,17.9213,17.9012,17.9012,101400.0
2011-08-01 13:40:00,35.6,35.63,35.59,35.63,155000.0,17.9012,17.9163,17.8962,17.9163,155000.0
2011-08-01 13:45:00,35.63,35.65,35.6,35.61,89500.0,17.9163,17.9264,17.9012,17.9062,89500.0
2011-08-01 13:50:00,35.61,35.65,35.61,35.64,79500.0,17.9062,17.9264,17.9062,17.9213,79500.0
2011-08-01 13:55:00,35.63,35.66,35.62,35.66,65700.0,17.9163,17.9314,17.9113,17.9314,65700.0
2011-08-01 14:00:00,35.66,35.66,35.61,35.64,121300.0,17.9314,17.9314,17.9062,17.9213,121300.0
2011-08-01 14:05:00,35.64,35.64,35.57,35.58,153700.0,17.9213,17.9213,17.8861,17.8912,153700.0
2011-08-01 14:10:00,35.57,35.58,35.54,35.55,172900.0,17.8861,17.8912,17.871,17.8761,172900.0
2011-08-01 14:15:00,35.55,35.62,35.54,35.62,135600.0,17.8761,17.9113,17.871,17.9113,135600.0
2011-08-01 14:20:00,35.62,35.66,35.61,35.63,190500.0,17.9113,17.9314,17.9062,17.9163,190500.0
2011-08-01 14:25:00,35.63,35.65,35.61,35.64,107500.0,17.9163,17.9264,17.9062,17.9213,107500.0
2011-08-01 14:30:00,35.64,35.71,35.63,35.7,189600.0,17.9213,17.9565,17.9163,17.9515,189600.0
2011-08-01 14:35:00,35.7,35.72,35.67,35.69,84200.0,17.9515,17.9616,17.9364,17.9465,84200.0
2011-08-01 14:40:00,35.69,35.74,35.68,35.74,140700.0,17.9465,17.9716,17.9414,17.9716,140700.0
2011-08-01 14:45:00,35.74,35.77,35.73,35.75,131300.0,17.9716,17.9867,17.9666,17.9766,131300.0
2011-08-01 14:50:00,35.75,35.77,35.73,35.76,182300.0,17.9766,17.9867,17.9666,17.9817,182300.0
2011-08-01 14:55:00,35.76,35.77,35.73,35.76,235900.0,17.9817,17.9867,17.9666,17.9817,235900.0
2011-08-01 15:00:00,35.76,35.82,35.74,35.79,200000.0,17.9817,18.0118,17.9716,17.9968,200000.0
2011-08-01 15:05:00,35.79,35.81,35.78,35.79,136200.0,17.9968,18.0068,17.9917,17.9968,136200.0
2011-08-01 15:10:00,35.79,35.84,35.79,35.84,180900.0,17.9968,18.0219,17.9968,18.0219,180900.0
2011-08-01 15:15:00,35.84,35.89,35.82,35.89,320400.0,18.0219,18.047,18.0118,18.047,320400.0
2011-08-01 15:20:00,35.89,35.92,35.88,35.91,352300.0,18.047,18.0621,18.042,18.0571,352300.0
2011-08-01 15:25:00,35.9,35.92,35.87,35.88,197000.0,18.0521,18.0621,18.037,18.042,197000.0
2011-08-01 15:30:00,35.87,35.92,35.87,35.88,456200.0,18.037,18.0621,18.037,18.042,456200.0
2011-08-01 15:35:00,35.88,35.95,35.81,35.95,402700.0,18.042,18.0772,18.0068,18.0772,402700.0
2011-08-01 15:40:00,35.95,36.01,35.92,36.0,751900.0,18.0772,18.1074,18.0621,18.1024,751900.0
2011-08-01 15:45:00,35.99,36.01,35.97,35.99,755700.0,18.0973,18.1074,18.0873,18.0973,755700.0
2011-08-01 15:50:00,35.99,36.01,35.88,35.9,1117600.0,18.0973,18.1074,18.042,18.0521,1117600.0
2011-08-01 15:55:00,35.91,35.94,35.87,35.88,1215500.0,18.0571,18.0722,18.037,18.042,1215500.0
2011-08-02 09:30:00,35.84,35.87,35.58,35.64,472300.0,18.0219,18.037,17.8912,17.9213,472300.0
2011-08-02 09:35:00,35.63,35.63,35.5,35.6,401900.0,17.9163,17.9163,17.8509,17.9012,401900.0
2011-08-02 09:40:00,35.61,35.71,35.59,35.66,260300.0,17.9062,17.9565,17.8962,17.9314,260300.0
2011-08-02 09:45:00,35.65,35.67,35.59,35.6,316500.0,17.9264,17.9364,17.8962,17.9012,316500.0
2011-08-02 09:50:00,35.59,35.63,35.59,35.62,277000.0,17.8962,17.9163,17.8962,17.9113,277000.0
2011-08-02 09:55:00,35.61,35.62,35.57,35.59,171600.0,17.9062,17.9113,17.8861,17.8962,171600.0
2011-08-02 10:00:00,35.59,35.8,35.58,35.58,1012400.0,17.8962,18.0018,17.8912,17.8912,1012400.0
2011-08-02 10:05:00,35.59,35.62,35.53,35.56,186300.0,17.8962,17.9113,17.866,17.8811,186300.0
2011-08-02 10:10:00,35.55,35.63,35.55,35.55,207000.0,17.8761,17.9163,17.8761,17.8761,207000.0
2011-08-02 10:15:00,35.55,35.57,35.5,35.5,137700.0,17.8761,17.8861,17.8509,17.8509,137700.0
2011-08-02 10:20:00,35.51,35.53,35.47,35.48,117900.0,17.856,17.866,17.8358,17.8409,117900.0
2011-08-02 10:25:00,35.49,35.52,35.46,35.51,582900.0,17.8459,17.861,17.8308,17.856,582900.0
2011-08-02 10:30:00,35.51,35.52,35.45,35.49,295900.0,17.856,17.861,17.8258,17.8459,295900.0
2011-08-02 10:35:00,35.5,35.55,35.48,35.52,180200.0,17.8509,17.8761,17.8409,17.861,180200.0
2011-08-02 10:40:00,35.51,35.6,35.51,35.59,139700.0,17.856,17.9012,17.856,17.8962,139700.0
2011-08-02 10:45:00,35.59,35.61,35.55,35.59,214300.0,17.8962,17.9062,17.8761,17.8962,214300.0
2011-08-02 10:50:00,35.6,35.63,35.58,35.6,301800.0,17.9012,17.9163,17.8912,17.9012,301800.0
2011-08-02 10:55:00,35.59,35.61,35.57,35.6,174700.0,17.8962,17.9062,17.8861,17.9012,174700.0
2011-08-02 11:00:00,35.59,35.64,35.57,35.6,231700.0,17.8962,17.9213,17.8861,17.9012,231700.0
2011-08-02 11:05:00,35.6,35.64,35.58,35.58,172100.0,17.9012,17.9213,17.8912,17.8912,172100.0
2011-08-02 11:10:00,35.59,35.65,35.57,35.65,317400.0,17.8962,17.9264,17.8861,17.9264,317400.0
2011-08-02 11:15:00,35.65,35.66,35.59,35.6,145900.0,17.9264,17.9314,17.8962,17.9012,145900.0
2011-08-02 11:20:00,35.61,35.7,35.6,35.7,389000.0,17.9062,17.9515,17.9012,17.9515,389000.0
2011-08-02 11:25:00,35.7,35.71,35.65,35.65,235400.0,17.9515,17.9565,17.9264,17.9264,235400.0
2011-08-02 11:30:00,35.65,35.75,35.64,35.66,528700.0,17.9264,17.9766,17.9213,17.9314,528700.0
2011-08-02 11:35:00,35.66,35.69,35.65,35.68,459200.0,17.9314,17.9465,17.9264,17.9414,459200.0
2011-08-02 11:40:00,35.68,35.71,35.63,35.68,345400.0,17.9414,17.9565,17.9163,17.9414,345400.0
2011-08-02 11:45:00,35.69,35.75,35.68,35.74,167300.0,17.9465,17.9766,17.9414,17.9716,167300.0
2011-08-02 11:50:00,35.73,35.78,35.73,35.74,163400.0,17.9666,17.9917,17.9666,17.9716,163400.0
2011-08-02 11:55:00,35.73,35.74,35.67,35.73,137900.0,17.9666,17.9716,17.9364,17.9666,137900.0
2011-08-02 12:00:00,35.73,35.74,35.7,35.7,70100.0,17.9666,17.9716,17.9515,17.9515,70100.0
2011-08-02 12:05:00,35.71,35.81,35.7,35.8,215200.0,17.9565,18.0068,17.9515,18.0018,215200.0
2011-08-02 12:10:00,35.79,35.8,35.76,35.79,185300.0,17.9968,18.0018,17.9817,17.9968,185300.0
2011-08-02 12:15:00,35.79,35.79,35.76,35.77,117300.0,17.9968,17.9968,17.9817,17.9867,117300.0
2011-08-02 12:20:00,35.76,35.86,35.76,35.82,258700.0,17.9817,18.032,17.9817,18.0118,258700.0
2011-08-02 12:25:00,35.82,35.88,35.81,35.87,218400.0,18.0118,18.042,18.0068,18.037,218400.0
2011-08-02 12:30:00,35.87,35.89,35.82,35.86,639900.0,18.037,18.047,18.0118,18.032,639900.0
2011-08-02 12:35:00,35.87,35.93,35.8,35.9,538600.0,18.037,18.0672,18.0018,18.0521,538600.0
2011-08-02 12:40:00,35.91,35.94,35.84,35.84,236100.0,18.0571,18.0722,18.0219,18.0219,236100.0
2011-08-02 12:45:00,35.84,35.85,35.74,35.79,332400.0,18.0219,18.0269,17.9716,17.9968,332400.0
2011-08-02 12:50:00,35.79,35.79,35.71,35.73,360000.0,17.9968,17.9968,17.9565,17.9666,360000.0
2011-08-02 12:55:00,35.71,35.76,35.7,35.72,158700.0,17.9565,17.9817,17.9515,17.9616,158700.0
2011-08-02 13:00:00,35.72,35.77,35.71,35.72,270400.0,17.9616,17.9867,17.9565,17.9616,270400.0
2011-08-02 13:05:00,35.72,35.76,35.7,35.75,235700.0,17.9616,17.9817,17.9515,17.9766,235700.0
2011-08-02 13:10:00,35.75,35.75,35.71,35.73,113300.0,17.9766,17.9766,17.9565,17.9666,113300.0
2011-08-02 13:15:00,35.72,35.81,35.71,35.79,182500.0,17.9616,18.0068,17.9565,17.9968,182500.0
2011-08-02 13:20:00,35.79,35.87,35.78,35.81,358700.0,17.9968,18.037,17.9917,18.0068,358700.0
2011-08-02 13:25:00,35.82,35.82,35.8,35.8,177400.0,18.0118,18.0118,18.0018,18.0018,177400.0
2011-08-02 13:30:00,35.8,35.82,35.79,35.81,141300.0,18.0018,18.0118,17.9968,18.0068,141300.0
2011-08-02 13:35:00,35.8,35.81,35.71,35.79,289100.0,18.0018,18.0068,17.9565,17.9968,289100.0
2011-08-02 13:40:00,35.79,35.8,35.75,35.77,74800.0,17.9968,18.0018,17.9766,17.9867,74800.0
2011-08-02 13:45:00,35.76,35.82,35.74,35.76,148600.0,17.9817,18.0118,17.9716,17.9817,148600.0
2011-08-02 13:50:00,35.77,35.77,35.73,35.73,140300.0,17.9867,17.9867,17.9666,17.9666,140300.0
2011-08-02 13:55:00,35.74,35.74,35.67,35.7,166900.0,17.9716,17.9716,17.9364,17.9515,166900.0
2011-08-02 14:00:00,35.7,35.77,35.68,35.76,141200.0,17.9515,17.9867,17.9414,17.9817,141200.0
2011-08-02 14:05:00,35.76,35.77,35.71,35.75,168900.0,17.9817,17.9867,17.9565,17.9766,168900.0
2011-08-02 14:10:00,35.74,35.85,35.73,35.84,440400.0,17.9716,18.0269,17.9666,18.0219,440400.0
2011-08-02 14:15:00,35.84,35.84,35.8,35.82,89000.0,18.0219,18.0219,18.0018,18.0118,89000.0
2011-08-02 14:20:00,35.83,35.85,35.79,35.79,92400.0,18.0169,18.0269,17.9968,17.9968,92400.0
2011-08-02 14:25:00,35.79,35.8,35.75,35.77,125200.0,17.9968,18.0018,17.9766,17.9867,125200.0
2011-08-02 14:30:00,35.77,35.78,35.73,35.77,226400.0,17.9867,17.9917,17.9666,17.9867,226400.0
2011-08-02 14:35:00,35.76,35.77,35.73,35.73,124000.0,17.9817,17.9867,17.9666,17.9666,124000.0
2011-08-02 14:40:00,35.73,35.75,35.71,35.74,194500.0,17.9666,17.9766,17.9565,17.9716,194500.0
2011-08-02 14:45:00,35.73,35.77,35.73,35.77,115200.0,17.9666,17.9867,17.9666,17.9867,115200.0
2011-08-02 14:50:00,35.77,35.83,35.76,35.82,304600.0,17.9867,18.0169,17.9817,18.0118,304600.0
2011-08-02 14:55:00,35.82,35.85,35.81,35.82,139300.0,18.0118,18.0269,18.0068,18.0118,139300.0
2011-08-02 15:00:00,35.83,35.83,35.79,35.8,378800.0,18.0169,18.0169,17.9968,18.0018,378800.0
2011-08-02 15:05:00,35.8,35.83,35.79,35.83,257200.0,18.0018,18.0169,17.9968,18.0169,257200.0
2011-08-02 15:10:00,35.82,35.83,35.8,35.81,270800.0,18.0118,18.0169,18.0018,18.0068,270800.0
2011-08-02 15:15:00,35.81,35.84,35.78,35.8,283600.0,18.0068,18.0219,17.9917,18.0018,283600.0
2011-08-02 15:20:00,35.8,35.81,35.73,35.75,256100.0,18.0018,18.0068,17.9666,17.9766,256100.0
2011-08-02 15:25:00,35.74,35.75,35.7,35.71,279100.0,17.9716,17.9766,17.9515,17.9565,279100.0
2011-08-02 15:30:00,35.71,35.74,35.68,35.73,296300.0,17.9565,17.9716,17.9414,17.9666,296300.0
2011-08-02 15:35:00,35.74,35.74,35.69,35.7,216900.0,17.9716,17.9716,17.9465,17.9515,216900.0
2011-08-02 15:40:00,35.7,35.7,35.57,35.61,460200.0,17.9515,17.9515,17.8861,17.9062,460200.0
2011-08-02 15:45:00,35.61,35.66,35.59,35.61,545800.0,17.9062,17.9314,17.8962,17.9062,545800.0
2011-08-02 15:50:00,35.6,35.62,35.52,35.54,632600.0,17.9012,17.9113,17.861,17.871,632600.0
2011-08-02 15:55:00,35.55,35.61,35.5,35.5,1413000.0,17.8761,17.9062,17.8509,17.8509,1413000.0
2011-08-03 09:30:00,35.48,35.54,35.38,35.4,545900.0,17.8409,17.871,17.7906,17.8006,545900.0
2011-08-03 09:35:00,35.4,35.58,35.39,35.55,242900.0,17.8006,17.8912,17.7956,17.8761,242900.0
2011-08-03 09:40:00,35.55,35.59,35.48,35.49,211100.0,17.8761,17.8962,17.8409,17.8459,211100.0
2011-08-03 09:45:00,35.49,35.5,35.43,35.5,218100.0,17.8459,17.8509,17.8157,17.8509,218100.0
2011-08-03 09:50:00,35.5,35.52,35.46,35.5,208900.0,17.8509,17.861,17.8308,17.8509,208900.0
2011-08-03 09:55:00,35.49,35.58,35.46,35.56,180100.0,17.8459,17.8912,17.8308,17.8811,180100.0
2011-08-03 10:00:00,35.56,35.62,35.5,35.52,376600.0,17.8811,17.9113,17.8509,17.861,376600.0
2011-08-03 10:05:00,35.52,35.57,35.48,35.53,262000.0,17.861,17.8861,17.8409,17.866,262000.0
2011-08-03 10:10:00,35.54,35.54,35.41,35.45,346500.0,17.871,17.871,17.8057,17.8258,346500.0
2011-08-03 10:15:00,35.45,35.45,35.36,35.42,330400.0,17.8258,17.8258,17.7805,17.8107,330400.0
2011-08-03 10:20:00,35.42,35.43,35.33,35.38,325700.0,17.8107,17.8157,17.7654,17.7906,325700.0
2011-08-03 10:25:00,35.38,35.45,35.38,35.39,261600.0,17.7906,17.8258,17.7906,17.7956,261600.0
2011-08-03 10:30:00,35.38,35.41,35.32,35.32,423300.0,17.7906,17.8057,17.7604,17.7604,423300.0
2011-08-03 10:35:00,35.32,35.38,35.23,35.29,605700.0,17.7604,17.7906,17.7152,17.7453,605700.0
2011-08-03 10:40:00,35.29,35.3,35.22,35.22,526100.0,17.7453,17.7504,17.7101,17.7101,526100.0
2011-08-03 10:45:00,35.22,35.29,35.2,35.26,350700.0,17.7101,17.7453,17.7001,17.7302,350700.0
2011-08-03 10:50:00,35.26,35.37,35.23,35.36,193800.0,17.7302,17.7856,17.7152,17.7805,193800.0
2011-08-03 10:55:00,35.36,35.47,35.32,35.45,320000.0,17.7805,17.8358,17.7604,17.8258,320000.0
2011-08-03 11:00:00,35.45,35.52,35.41,35.41,275000.0,17.8258,17.861,17.8057,17.8057,275000.0
2011-08-03 11:05:00,35.41,35.42,35.36,35.36,189200.0,17.8057,17.8107,17.7805,17.7805,189200.0
2011-08-03 11:10:00,35.36,35.48,35.36,35.47,243900.0,17.7805,17.8409,17.7805,17.8358,243900.0
2011-08-03 11:15:00,35.47,35.6,35.45,35.58,262200.0,17.8358,17.9012,17.8258,17.8912,262200.0
2011-08-03 11:20:00,35.58,35.62,35.52,35.57,244900.0,17.8912,17.9113,17.861,17.8861,244900.0
2011-08-03 11:25:00,35.56,35.62,35.55,35.6,508400.0,17.8811,17.9113,17.8761,17.9012,508400.0
2011-08-03 11:30:00,35.61,35.67,35.6,35.64,281100.0,17.9062,17.9364,17.9012,17.9213,281100.0
2011-08-03 11:35:00,35.64,35.7,35.63,35.69,212400.0,17.9213,17.9515,17.9163,17.9465,212400.0
2011-08-03 11:40:00,35.69,35.69,35.55,35.58,191500.0,17.9465,17.9465,17.8761,17.8912,191500.0
2011-08-03 11:45:00,35.57,35.61,35.53,35.54,94800.0,17.8861,17.9062,17.866,17.871,94800.0
2011-08-03 11:50:00,35.54,35.6,35.52,35.59,99700.0,17.871,17.9012,17.861,17.8962,99700.0
2011-08-03 11:55:00,35.6,35.62,35.55,35.56,104200.0,17.9012,17.9113,17.8761,17.8811,104200.0
2011-08-03 12:00:00,35.56,35.58,35.45,35.5,173100.0,17.8811,17.8912,17.8258,17.8509,173100.0
2011-08-03 12:05:00,35.51,35.52,35.47,35.51,183200.0,17.856,17.861,17.8358,17.856,183200.0
2011-08-03 12:10:00,35.51,35.52,35.45,35.49,145700.0,17.856,17.861,17.8258,17.8459,145700.0
2011-08-03 12:15:00,35.48,35.49,35.42,35.43,151500.0,17.8409,17.8459,17.8107,17.8157,151500.0
2011-08-03 12:20:00,35.43,35.45,35.36,35.38,214300.0,17.8157,17.8258,17.7805,17.7906,214300.0
2011-08-03 12:25:00,35.39,35.4,35.37,35.39,92200.0,17.7956,17.8006,17.7856,17.7956,92200.0
2011-08-03 12:30:00,35.39,35.43,35.37,35.43,189100.0,17.7956,17.8157,17.7856,17.8157,189100.0
2011-08-03 12:35:00,35.43,35.44,35.41,35.42,196400.0,17.8157,17.8208,17.8057,17.8107,196400.0
2011-08-03 12:40:00,35.42,35.44,35.38,35.4,158600.0,17.8107,17.8208,17.7906,17.8006,158600.0
2011-08-03 12:45:00,35.4,35.47,35.4,35.47,207800.0,17.8006,17.8358,17.8006,17.8358,207800.0
2011-08-03 12:50:00,35.47,35.53,35.47,35.48,253800.0,17.8358,17.866,17.8358,17.8409,253800.0
2011-08-03 12:55:00,35.48,35.48,35.43,35.46,133400.0,17.8409,17.8409,17.8157,17.8308,133400.0
2011-08-03 13:00:00,35.47,35.47,35.43,35.43,91700.0,17.8358,17.8358,17.8157,17.8157,91700.0
2011-08-03 13:05:00,35.43,35.45,35.41,35.44,49500.0,17.8157,17.8258,17.8057,17.8208,49500.0
2011-08-03 13:10:00,35.43,35.48,35.43,35.45,113900.0,17.8157,17.8409,17.8157,17.8258,113900.0
2011-08-03 13:15:00,35.45,35.5,35.43,35.5,186700.0,17.8258,17.8509,17.8157,17.8509,186700.0
2011-08-03 13:20:00,35.5,35.52,35.48,35.51,203500.0,17.8509,17.861,17.8409,17.856,203500.0
2011-08-03 13:25:00,35.5,35.54,35.48,35.54,132700.0,17.8509,17.871,17.8409,17.871,132700.0
2011-08-03 13:30:00,35.53,35.65,35.53,35.65,198400.0,17.866,17.9264,17.866,17.9264,198400.0
2011-08-03 13:35:00,35.65,35.7,35.59,35.66,200100.0,17.9264,17.9515,17.8962,17.9314,200100.0
2011-08-03 13:40:00,35.67,35.75,35.66,35.74,247900.0,17.9364,17.9766,17.9314,17.9716,247900.0
2011-08-03 13:45:00,35.74,35.82,35.73,35.77,209100.0,17.9716,18.0118,17.9666,17.9867,209100.0
2011-08-03 13:50:00,35.78,35.79,35.76,35.77,142000.0,17.9917,17.9968,17.9817,17.9867,142000.0
2011-08-03 13:55:00,35.78,35.81,35.76,35.77,132100.0,17.9917,18.0068,17.9817,17.9867,132100.0
2011-08-03 14:00:00,35.77,35.82,35.75,35.82,130300.0,17.9867,18.0118,17.9766,18.0118,130300.0
2011-08-03 14:05:00,35.82,35.84,35.77,35.79,153000.0,18.0118,18.0219,17.9867,17.9968,153000.0
2011-08-03 14:10:00,35.79,35.83,35.77,35.83,138500.0,17.9968,18.0169,17.9867,18.0169,138500.0
2011-08-03 14:15:00,35.83,35.84,35.77,35.78,153900.0,18.0169,18.0219,17.9867,17.9917,153900.0
2011-08-03 14:20:00,35.77,35.8,35.74,35.75,157700.0,17.9867,18.0018,17.9716,17.9766,157700.0
2011-08-03 14:25:00,35.76,35.78,35.68,35.7,180200.0,17.9817,17.9917,17.9414,17.9515,180200.0
2011-08-03 14:30:00,35.69,35.73,35.66,35.68,133900.0,17.9465,17.9666,17.9314,17.9414,133900.0
2011-08-03 14:35:00,35.68,35.7,35.66,35.69,114600.0,17.9414,17.9515,17.9314,17.9465,114600.0
2011-08-03 14:40:00,35.69,35.73,35.68,35.69,142100.0,17.9465,17.9666,17.9414,17.9465,142100.0
2011-08-03 14:45:00,35.7,35.72,35.65,35.71,171500.0,17.9515,17.9616,17.9264,17.9565,171500.0
2011-08-03 14:50:00,35.72,35.77,35.7,35.77,125700.0,17.9616,17.9867,17.9515,17.9867,125700.0
2011-08-03 14:55:00,35.77,35.8,35.73,35.77,170700.0,17.9867,18.0018,17.9666,17.9867,170700.0
2011-08-03 15:00:00,35.78,35.86,35.77,35.86,271900.0,17.9917,18.032,17.9867,18.032,271900.0
2011-08-03 15:05:00,35.85,35.88,35.77,35.78,153600.0,18.0269,18.042,17.9867,17.9917,153600.0
2011-08-03 15:10:00,35.77,35.84,35.76,35.76,197900.0,17.9867,18.0219,17.9817,17.9817,197900.0
2011-08-03 15:15:00,35.77,35.9,35.77,35.88,319200.0,17.9867,18.0521,17.9867,18.042,319200.0
2011-08-03 15:20:00,35.89,35.94,35.86,35.92,230300.0,18.047,18.0722,18.032,18.0621,230300.0
2011-08-03 15:25:00,35.93,35.95,35.89,35.9,230800.0,18.0672,18.0772,18.047,18.0521,230800.0
2011-08-03 15:30:00,35.9,35.91,35.8,35.8,265400.0,18.0521,18.0571,18.0018,18.0018,265400.0
2011-08-03 15:35:00,35.81,35.86,35.78,35.86,165700.0,18.0068,18.032,17.9917,18.032,165700.0
2011-08-03 15:40:00,35.86,35.91,35.84,35.87,232300.0,18.032,18.0571,18.0219,18.037,232300.0
2011-08-03 15:45:00,35.86,35.9,35.84,35.87,353500.0,18.032,18.0521,18.0219,18.037,353500.0
2011-08-03 15:50:00,35.87,35.96,35.87,35.95,453100.0,18.037,18.0822,18.037,18.0772,453100.0
2011-08-03 15:55:00,35.95,36.01,35.9,35.99,1102300.0,18.0772,18.1074,18.0521,18.0973,1102300.0
2011-08-04 09:30:00,35.47,35.64,35.44,35.64,639000.0,17.8358,17.9213,17.8208,17.9213,639000.0
2011-08-04 09:35:00,35.63,35.76,35.59,35.74,319800.0,17.9163,17.9817,17.8962,17.9716,319800.0
2011-08-04 09:40:00,35.73,35.83,35.61,35.73,652600.0,17.9666,18.0169,17.9062,17.9666,652600.0
2011-08-04 09:45:00,35.73,35.89,35.71,35.77,752700.0,17.9666,18.047,17.9565,17.9867,752700.0
2011-08-04 09:50:00,35.76,35.85,35.75,35.79,373400.0,17.9817,18.0269,17.9766,17.9968,373400.0
2011-08-04 09:55:00,35.78,35.85,35.77,35.8,318200.0,17.9917,18.0269,17.9867,18.0018,318200.0
2011-08-04 10:00:00,35.8,35.82,35.75,35.78,398400.0,18.0018,18.0118,17.9766,17.9917,398400.0
2011-08-04 10:05:00,35.78,35.8,35.66,35.67,323400.0,17.9917,18.0018,17.9314,17.9364,323400.0
2011-08-04 10:10:00,35.67,35.69,35.55,35.58,358300.0,17.9364,17.9465,17.8761,17.8912,358300.0
2011-08-04 10:15:00,35.58,35.59,35.49,35.49,343900.0,17.8912,17.8962,17.8459,17.8459,343900.0
2011-08-04 10:20:00,35.49,35.6,35.48,35.56,579600.0,17.8459,17.9012,17.8409,17.8811,579600.0
2011-08-04 10:25:00,35.56,35.63,35.54,35.6,310900.0,17.8811,17.9163,17.871,17.9012,310900.0
2011-08-04 10:30:00,35.6,35.65,35.58,35.59,327100.0,17.9012,17.9264,17.8912,17.8962,327100.0
2011-08-04 10:35:00,35.59,35.6,35.46,35.56,375000.0,17.8962,17.9012,17.8308,17.8811,375000.0
2011-08-04 10:40:00,35.55,35.55,35.46,35.49,346500.0,17.8761,17.8761,17.8308,17.8459,346500.0
2011-08-04 10:45:00,35.5,35.5,35.38,35.49,330700.0,17.8509,17.8509,17.7906,17.8459,330700.0
2011-08-04 10:50:00,35.49,35.5,35.41,35.44,211500.0,17.8459,17.8509,17.8057,17.8208,211500.0
2011-08-04 10:55:00,35.44,35.51,35.41,35.45,451300.0,17.8208,17.856,17.8057,17.8258,451300.0
2011-08-04 11:00:00,35.46,35.49,35.35,35.45,289000.0,17.8308,17.8459,17.7755,17.8258,289000.0
2011-08-04 11:05:00,35.45,35.53,35.41,35.49,296700.0,17.8258,17.866,17.8057,17.8459,296700.0
2011-08-04 11:10:00,35.5,35.52,35.44,35.47,704900.0,17.8509,17.861,17.8208,17.8358,704900.0
2011-08-04 11:15:00,35.48,35.57,35.43,35.55,420600.0,17.8409,17.8861,17.8157,17.8761,420600.0
2011-08-04 11:20:00,35.56,35.6,35.42,35.43,365600.0,17.8811,17.9012,17.8107,17.8157,365600.0
2011-08-04 11:25:00,35.43,35.52,35.43,35.48,292500.0,17.8157,17.861,17.8157,17.8409,292500.0
2011-08-04 11:30:00,35.48,35.5,35.47,35.5,273200.0,17.8409,17.8509,17.8358,17.8509,273200.0
2011-08-04 11:35:00,35.49,35.5,35.44,35.45,148400.0,17.8459,17.8509,17.8208,17.8258,148400.0
2011-08-04 11:40:00,35.46,35.47,35.35,35.4,397900.0,17.8308,17.8358,17.7755,17.8006,397900.0
2011-08-04 11:45:00,35.4,35.41,35.25,35.32,349500.0,17.8006,17.8057,17.7252,17.7604,349500.0
2011-08-04 11:50:00,35.32,35.36,35.3,35.32,251900.0,17.7604,17.7805,17.7504,17.7604,251900.0
2011-08-04 11:55:00,35.32,35.35,35.29,35.3,301100.0,17.7604,17.7755,17.7453,17.7504,301100.0
2011-08-04 12:00:00,35.31,35.35,35.3,35.35,222700.0,17.7554,17.7755,17.7504,17.7755,222700.0
2011-08-04 12:05:00,35.35,35.36,35.3,35.35,320800.0,17.7755,17.7805,17.7504,17.7755,320800.0
2011-08-04 12:10:00,35.35,35.4,35.33,35.36,339200.0,17.7755,17.8006,17.7654,17.7805,339200.0
2011-08-04 12:15:00,35.36,35.43,35.35,35.39,320400.0,17.7805,17.8157,17.7755,17.7956,320400.0
2011-08-04 12:20:00,35.39,35.44,35.35,35.36,308100.0,17.7956,17.8208,17.7755,17.7805,308100.0
2011-08-04 12:25:00,35.35,35.41,35.31,35.4,195100.0,17.7755,17.8057,17.7554,17.8006,195100.0
2011-08-04 12:30:00,35.39,35.47,35.39,35.44,286600.0,17.7956,17.8358,17.7956,17.8208,286600.0
2011-08-04 12:35:00,35.44,35.45,35.37,35.4,108100.0,17.8208,17.8258,17.7856,17.8006,108100.0
2011-08-04 12:40:00,35.41,35.42,35.37,35.42,126300.0,17.8057,17.8107,17.7856,17.8107,126300.0
2011-08-04 12:45:00,35.42,35.45,35.41,35.45,217100.0,17.8107,17.8258,17.8057,17.8258,217100.0
2011-08-04 12:50:00,35.44,35.47,35.41,35.41,238200.0,17.8208,17.8358,17.8057,17.8057,238200.0
2011-08-04 12:55:00,35.43,35.44,35.38,35.38,125200.0,17.8157,17.8208,17.7906,17.7906,125200.0
2011-08-04 13:00:00,35.39,35.46,35.35,35.38,197800.0,17.7956,17.8308,17.7755,17.7906,197800.0
2011-08-04 13:05:00,35.39,35.43,35.38,35.4,136400.0,17.7956,17.8157,17.7906,17.8006,136400.0
2011-08-04 13:10:00,35.41,35.41,35.31,35.36,220100.0,17.8057,17.8057,17.7554,17.7805,220100.0
2011-08-04 13:15:00,35.36,35.37,35.31,35.33,83900.0,17.7805,17.7856,17.7554,17.7654,83900.0
2011-08-04 13:20:00,35.32,35.37,35.3,35.3,167000.0,17.7604,17.7856,17.7504,17.7504,167000.0
2011-08-04 13:25:00,35.3,35.36,35.29,35.35,151400.0,17.7504,17.7805,17.7453,17.7755,151400.0
2011-08-04 13:30:00,35.35,35.36,35.32,35.33,99600.0,17.7755,17.7805,17.7604,17.7654,99600.0
2011-08-04 13:35:00,35.32,35.34,35.27,35.28,167300.0,17.7604,17.7705,17.7353,17.7403,167300.0
2011-08-04 13:40:00,35.27,35.28,35.22,35.24,226200.0,17.7353,17.7403,17.7101,17.7202,226200.0
2011-08-04 13:45:00,35.24,35.24,35.16,35.18,256100.0,17.7202,17.7202,17.68,17.69,256100.0
2011-08-04 13:50:00,35.19,35.19,35.15,35.15,321700.0,17.6951,17.6951,17.6749,17.6749,321700.0
2011-08-04 13:55:00,35.14,35.29,35.12,35.27,380500.0,17.6699,17.7453,17.6599,17.7353,380500.0
2011-08-04 14:00:00,35.27,35.28,35.18,35.23,487300.0,17.7353,17.7403,17.69,17.7152,487300.0
2011-08-04 14:05:00,35.23,35.24,35.17,35.21,237800.0,17.7152,17.7202,17.685,17.7051,237800.0
2011-08-04 14:10:00,35.2,35.22,35.14,35.17,229500.0,17.7001,17.7101,17.6699,17.685,229500.0
2011-08-04 14:15:00,35.17,35.21,35.12,35.13,316000.0,17.685,17.7051,17.6599,17.6649,316000.0
2011-08-04 14:20:00,35.13,35.15,35.07,35.09,317100.0,17.6649,17.6749,17.6347,17.6448,317100.0
2011-08-04 14:25:00,35.09,35.23,35.06,35.19,500900.0,17.6448,17.7152,17.6297,17.6951,500900.0
2011-08-04 14:30:00,35.19,35.29,35.13,35.28,331600.0,17.6951,17.7453,17.6649,17.7403,331600.0
2011-08-04 14:35:00,35.27,35.3,35.23,35.26,309200.0,17.7353,17.7504,17.7152,17.7302,309200.0
2011-08-04 14:40:00,35.26,35.33,35.24,35.33,331200.0,17.7302,17.7654,17.7202,17.7654,331200.0
2011-08-04 14:45:00,35.31,35.36,35.28,35.36,384600.0,17.7554,17.7805,17.7403,17.7805,384600.0
2011-08-04 14:50:00,35.36,35.36,35.3,35.31,288900.0,17.7805,17.7805,17.7504,17.7554,288900.0
2011-08-04 14:55:00,35.31,35.33,35.27,35.29,350800.0,17.7554,17.7654,17.7353,17.7453,350800.0
2011-08-04 15:00:00,35.3,35.41,35.28,35.33,575900.0,17.7504,17.8057,17.7403,17.7654,575900.0
2011-08-04 15:05:00,35.33,35.4,35.32,35.33,225600.0,17.7654,17.8006,17.7604,17.7654,225600.0
2011-08-04 15:10:00,35.33,35.37,35.29,35.3,309700.0,17.7654,17.7856,17.7453,17.7504,309700.0
2011-08-04 15:15:00,35.29,35.3,35.19,35.2,574400.0,17.7453,17.7504,17.6951,17.7001,574400.0
2011-08-04 15:20:00,35.2,35.25,35.17,35.22,343200.0,17.7001,17.7252,17.685,17.7101,343200.0
2011-08-04 15:25:00,35.22,35.27,35.15,35.15,449900.0,17.7101,17.7353,17.6749,17.6749,449900.0
2011-08-04 15:30:00,35.14,35.16,35.1,35.14,404700.0,17.6699,17.68,17.6498,17.6699,404700.0
2011-08-04 15:35:00,35.15,35.21,35.1,35.17,570600.0,17.6749,17.7051,17.6498,17.685,570600.0
2011-08-04 15:40:00,35.16,35.17,34.98,35.02,905100.0,17.68,17.685,17.5895,17.6096,905100.0
2011-08-04 15:45:00,35.01,35.07,34.97,35.04,1006200.0,17.6045,17.6347,17.5844,17.6196,1006200.0
2011-08-04 15:50:00,35.03,35.04,34.95,34.99,1581100.0,17.6146,17.6196,17.5744,17.5945,1581100.0
2011-08-04 15:55:00,34.99,35.04,34.93,34.94,1493500.0,17.5945,17.6196,17.5643,17.5693,1493500.0
2011-08-05 09:30:00,35.14,35.35,35.09,35.3,920700.0,17.6699,17.7755,17.6448,17.7504,920700.0
2011-08-05 09:35:00,35.3,35.32,35.07,35.17,521000.0,17.7504,17.7604,17.6347,17.685,521000.0
2011-08-05 09:40:00,35.17,35.23,35.11,35.13,295700.0,17.685,17.7152,17.6548,17.6649,295700.0
2011-08-05 09:45:00,35.14,35.2,35.1,35.12,346800.0,17.6699,17.7001,17.6498,17.6599,346800.0
2011-08-05 09:50:00,35.11,35.14,34.67,34.72,1462400.0,17.6548,17.6699,17.4336,17.4587,1462400.0
2011-08-05 09:55:00,34.72,35.06,34.71,34.82,796700.0,17.4587,17.6297,17.4537,17.509,796700.0
2011-08-05 10:00:00,34.82,34.95,34.75,34.91,702300.0,17.509,17.5744,17.4738,17.5543,702300.0
2011-08-05 10:05:00,34.92,35.06,34.88,35.05,530100.0,17.5593,17.6297,17.5392,17.6247,530100.0
2011-08-05 10:10:00,35.05,35.08,34.91,35.0,583200.0,17.6247,17.6397,17.5543,17.5995,583200.0
2011-08-05 10:15:00,35.0,35.1,34.96,35.02,371300.0,17.5995,17.6498,17.5794,17.6096,371300.0
2011-08-05 10:20:00,35.01,35.16,35.0,35.14,365000.0,17.6045,17.68,17.5995,17.6699,365000.0
2011-08-05 10:25:00,35.14,35.24,35.13,35.2,403100.0,17.6699,17.7202,17.6649,17.7001,403100.0
2011-08-05 10:30:00,35.2,35.2,35.03,35.12,393500.0,17.7001,17.7001,17.6146,17.6599,393500.0
2011-08-05 10:35:00,35.11,35.13,35.03,35.13,331100.0,17.6548,17.6649,17.6146,17.6649,331100.0
2011-08-05 10:40:00,35.13,35.14,35.0,35.0,296800.0,17.6649,17.6699,17.5995,17.5995,296800.0
2011-08-05 10:45:00,35.0,35.02,34.84,34.87,298800.0,17.5995,17.6096,17.5191,17.5341,298800.0
2011-08-05 10:50:00,34.87,34.91,34.82,34.85,389200.0,17.5341,17.5543,17.509,17.5241,389200.0
2011-08-05 10:55:00,34.85,34.87,34.8,34.85,346000.0,17.5241,17.5341,17.4989,17.5241,346000.0
2011-08-05 11:00:00,34.87,34.88,34.75,34.78,372500.0,17.5341,17.5392,17.4738,17.4889,372500.0
2011-08-05 11:05:00,34.78,34.78,34.71,34.75,354000.0,17.4889,17.4889,17.4537,17.4738,354000.0
2011-08-05 11:10:00,34.75,34.76,34.62,34.62,468200.0,17.4738,17.4788,17.4084,17.4084,468200.0
2011-08-05 11:15:00,34.62,34.65,34.51,34.53,897800.0,17.4084,17.4235,17.3531,17.3632,897800.0
2011-08-05 11:20:00,34.54,34.56,34.38,34.54,795100.0,17.3682,17.3783,17.2877,17.3682,795100.0
2011-08-05 11:25:00,34.54,34.74,34.53,34.54,672200.0,17.3682,17.4688,17.3632,17.3682,672200.0
2011-08-05 11:30:00,34.55,34.69,34.51,34.61,350400.0,17.3732,17.4436,17.3531,17.4034,350400.0
2011-08-05 11:35:00,34.62,34.64,34.48,34.49,345400.0,17.4084,17.4185,17.338,17.3431,345400.0
2011-08-05 11:40:00,34.5,34.54,34.41,34.52,267600.0,17.3481,17.3682,17.3028,17.3581,267600.0
2011-08-05 11:45:00,34.51,34.52,34.4,34.42,454000.0,17.3531,17.3581,17.2978,17.3079,454000.0
2011-08-05 11:50:00,34.42,34.47,34.37,34.38,344100.0,17.3079,17.333,17.2827,17.2877,344100.0
2011-08-05 11:55:00,34.37,34.4,34.02,34.18,788200.0,17.2827,17.2978,17.1067,17.1872,788200.0
2011-08-05 12:00:00,34.18,34.33,34.17,34.27,333100.0,17.1872,17.2626,17.1822,17.2324,333100.0
2011-08-05 12:05:00,34.27,34.41,34.24,34.41,368000.0,17.2324,17.3028,17.2173,17.3028,368000.0
2011-08-05 12:10:00,34.41,34.64,34.36,34.54,574500.0,17.3028,17.4185,17.2777,17.3682,574500.0
2011-08-05 12:15:00,34.56,34.83,34.54,34.67,779600.0,17.3783,17.514,17.3682,17.4336,779600.0
2011-08-05 12:20:00,34.67,34.88,34.65,34.88,589600.0,17.4336,17.5392,17.4235,17.5392,589600.0
2011-08-05 12:25:00,34.87,34.9,34.72,34.76,650800.0,17.5341,17.5492,17.4587,17.4788,650800.0
2011-08-05 12:30:00,34.76,34.82,34.65,34.79,327300.0,17.4788,17.509,17.4235,17.4939,327300.0
2011-08-05 12:35:00,34.8,35.02,34.78,35.01,585500.0,17.4989,17.6096,17.4889,17.6045,585500.0
2011-08-05 12:40:00,35.0,35.2,34.95,35.16,772200.0,17.5995,17.7001,17.5744,17.68,772200.0
2011-08-05 12:45:00,35.16,35.3,35.08,35.2,657500.0,17.68,17.7504,17.6397,17.7001,657500.0
2011-08-05 12:50:00,35.2,35.33,35.1,35.18,615100.0,17.7001,17.7654,17.6498,17.69,615100.0
2011-08-05 12:55:00,35.2,35.23,35.13,35.21,407900.0,17.7001,17.7152,17.6649,17.7051,407900.0
2011-08-05 13:00:00,35.2,35.34,35.12,35.13,317600.0,17.7001,17.7705,17.6599,17.6649,317600.0
2011-08-05 13:05:00,35.13,35.3,35.04,35.2,525300.0,17.6649,17.7504,17.6196,17.7001,525300.0
2011-08-05 13:10:00,35.21,35.29,35.16,35.17,293000.0,17.7051,17.7453,17.68,17.685,293000.0
2011-08-05 13:15:00,35.18,35.29,35.16,35.29,352500.0,17.69,17.7453,17.68,17.7453,352500.0
2011-08-05 13:20:00,35.29,35.35,35.26,35.26,408200.0,17.7453,17.7755,17.7302,17.7302,408200.0
2011-08-05 13:25:00,35.27,35.3,35.22,35.25,389800.0,17.7353,17.7504,17.7101,17.7252,389800.0
2011-08-05 13:30:00,35.26,35.27,35.12,35.13,334100.0,17.7302,17.7353,17.6599,17.6649,334100.0
2011-08-05 13:35:00,35.13,35.13,35.01,35.04,345400.0,17.6649,17.6649,17.6045,17.6196,345400.0
2011-08-05 13:40:00,35.04,35.09,34.94,35.08,257700.0,17.6196,17.6448,17.5693,17.6397,257700.0
2011-08-05 13:45:00,35.08,35.17,35.0,35.14,192800.0,17.6397,17.685,17.5995,17.6699,192800.0
2011-08-05 13:50:00,35.15,35.27,35.11,35.23,306700.0,17.6749,17.7353,17.6548,17.7152,306700.0
2011-08-05 13:55:00,35.23,35.26,35.09,35.23,194200.0,17.7152,17.7302,17.6448,17.7152,194200.0
2011-08-05 14:00:00,35.22,35.24,35.09,35.17,206100.0,17.7101,17.7202,17.6448,17.685,206100.0
2011-08-05 14:05:00,35.17,35.18,35.05,35.09,181900.0,17.685,17.69,17.6247,17.6448,181900.0
2011-08-05 14:10:00,35.07,35.13,35.01,35.11,317400.0,17.6347,17.6649,17.6045,17.6548,317400.0
2011-08-05 14:15:00,35.11,35.15,35.04,35.14,142600.0,17.6548,17.6749,17.6196,17.6699,142600.0
2011-08-05 14:20:00,35.15,35.22,35.12,35.18,191200.0,17.6749,17.7101,17.6599,17.69,191200.0
2011-08-05 14:25:00,35.17,35.17,35.1,35.15,140500.0,17.685,17.685,17.6498,17.6749,140500.0
2011-08-05 14:30:00,35.14,35.15,35.08,35.09,96700.0,17.6699,17.6749,17.6397,17.6448,96700.0
2011-08-05 14:35:00,35.09,35.15,35.06,35.15,148600.0,17.6448,17.6749,17.6297,17.6749,148600.0
2011-08-05 14:40:00,35.15,35.15,35.08,35.11,166100.0,17.6749,17.6749,17.6397,17.6548,166100.0
2011-08-05 14:45:00,35.12,35.12,35.0,35.01,229500.0,17.6599,17.6599,17.5995,17.6045,229500.0
2011-08-05 14:50:00,35.01,35.02,34.93,34.98,332600.0,17.6045,17.6096,17.5643,17.5895,332600.0
2011-08-05 14:55:00,34.99,35.08,34.92,35.07,379500.0,17.5945,17.6397,17.5593,17.6347,379500.0
2011-08-05 15:00:00,35.06,35.14,35.03,35.05,481400.0,17.6297,17.6699,17.6146,17.6247,481400.0
2011-08-05 15:05:00,35.04,35.05,34.81,34.9,366000.0,17.6196,17.6247,17.504,17.5492,366000.0
2011-08-05 15:10:00,34.9,35.04,34.84,35.0,207500.0,17.5492,17.6196,17.5191,17.5995,207500.0
2011-08-05 15:15:00,35.01,35.04,34.9,34.92,185800.0,17.6045,17.6196,17.5492,17.5593,185800.0
2011-08-05 15:20:00,34.92,35.04,34.91,34.97,195800.0,17.5593,17.6196,17.5543,17.5844,195800.0
2011-08-05 15:25:00,34.98,35.0,34.8,34.81,291400.0,17.5895,17.5995,17.4989,17.504,291400.0
2011-08-05 15:30:00,34.82,34.9,34.8,34.84,454200.0,17.509,17.5492,17.4989,17.5191,454200.0
2011-08-05 15:35:00,34.85,34.98,34.82,34.98,457400.0,17.5241,17.5895,17.509,17.5895,457400.0
2011-08-05 15:40:00,34.99,35.04,34.95,35.02,385200.0,17.5945,17.6196,17.5744,17.6096,385200.0
2011-08-05 15:45:00,35.02,35.02,34.89,34.93,598000.0,17.6096,17.6096,17.5442,17.5643,598000.0
2011-08-05 15:50:00,34.93,35.1,34.93,35.1,688800.0,17.5643,17.6498,17.5643,17.6498,688800.0
2011-08-05 15:55:00,35.1,35.14,35.02,35.02,810300.0,17.6498,17.6699,17.6096,17.6096,810300.0
2011-08-08 09:30:00,33.98,34.59,33.93,34.58,1240400.0,17.0866,17.3933,17.0615,17.3883,1240400.0
2011-08-08 09:35:00,34.56,34.6,34.41,34.54,473200.0,17.3783,17.3984,17.3028,17.3682,473200.0
2011-08-08 09:40:00,34.54,34.57,34.4,34.52,566800.0,17.3682,17.3833,17.2978,17.3581,566800.0
2011-08-08 09:45:00,34.52,34.53,34.33,34.33,671400.0,17.3581,17.3632,17.2626,17.2626,671400.0
2011-08-08 09:50:00,34.34,34.42,34.25,34.28,632700.0,17.2676,17.3079,17.2224,17.2375,632700.0
2011-08-08 09:55:00,34.29,34.38,34.07,34.31,491700.0,17.2425,17.2877,17.1319,17.2525,491700.0
2011-08-08 10:00:00,34.31,34.45,34.28,34.29,590300.0,17.2525,17.3229,17.2375,17.2425,590300.0
2011-08-08 10:05:00,34.3,34.35,34.21,34.29,442800.0,17.2475,17.2727,17.2023,17.2425,442800.0
2011-08-08 10:10:00,34.29,34.31,34.21,34.28,372800.0,17.2425,17.2525,17.2023,17.2375,372800.0
2011-08-08 10:15:00,34.27,34.32,34.16,34.27,879700.0,17.2324,17.2576,17.1771,17.2324,879700.0
2011-08-08 10:20:00,34.27,34.32,34.22,34.25,870000.0,17.2324,17.2576,17.2073,17.2224,870000.0
2011-08-08 10:25:00,34.25,34.26,34.03,34.05,793500.0,17.2224,17.2274,17.1118,17.1218,793500.0
2011-08-08 10:30:00,34.07,34.16,33.89,33.96,1124700.0,17.1319,17.1771,17.0414,17.0766,1124700.0
2011-08-08 10:35:00,33.98,34.04,33.88,34.04,550600.0,17.0866,17.1168,17.0363,17.1168,550600.0
2011-08-08 10:40:00,34.04,34.05,33.94,33.96,437100.0,17.1168,17.1218,17.0665,17.0766,437100.0
2011-08-08 10:45:00,33.97,34.09,33.9,34.07,504800.0,17.0816,17.1419,17.0464,17.1319,504800.0
2011-08-08 10:50:00,34.07,34.08,33.95,34.0,393000.0,17.1319,17.1369,17.0715,17.0967,393000.0
2011-08-08 10:55:00,33.99,34.03,33.94,33.95,542200.0,17.0916,17.1118,17.0665,17.0715,542200.0
2011-08-08 11:00:00,33.95,34.07,33.94,34.07,413500.0,17.0715,17.1319,17.0665,17.1319,413500.0
2011-08-08 11:05:00,34.07,34.19,34.01,34.16,627200.0,17.1319,17.1922,17.1017,17.1771,627200.0
2011-08-08 11:10:00,34.17,34.27,34.11,34.14,480000.0,17.1822,17.2324,17.152,17.1671,480000.0
2011-08-08 11:15:00,34.14,34.15,34.04,34.08,314000.0,17.1671,17.1721,17.1168,17.1369,314000.0
2011-08-08 11:20:00,34.08,34.09,34.0,34.06,265400.0,17.1369,17.1419,17.0967,17.1268,265400.0
2011-08-08 11:25:00,34.05,34.06,33.99,34.0,453900.0,17.1218,17.1268,17.0916,17.0967,453900.0
2011-08-08 11:30:00,34.0,34.01,33.93,33.99,435600.0,17.0967,17.1017,17.0615,17.0916,435600.0
2011-08-08 11:35:00,33.99,34.05,33.95,34.04,373100.0,17.0916,17.1218,17.0715,17.1168,373100.0
2011-08-08 11:40:00,34.05,34.1,34.01,34.02,317800.0,17.1218,17.147,17.1017,17.1067,317800.0
2011-08-08 11:45:00,34.02,34.15,34.01,34.15,402600.0,17.1067,17.1721,17.1017,17.1721,402600.0
2011-08-08 11:50:00,34.14,34.15,34.04,34.05,265500.0,17.1671,17.1721,17.1168,17.1218,265500.0
2011-08-08 11:55:00,34.05,34.08,33.99,34.01,246900.0,17.1218,17.1369,17.0916,17.1017,246900.0
2011-08-08 12:00:00,34.0,34.0,33.88,33.89,393400.0,17.0967,17.0967,17.0363,17.0414,393400.0
2011-08-08 12:05:00,33.89,33.94,33.88,33.93,329300.0,17.0414,17.0665,17.0363,17.0615,329300.0
2011-08-08 12:10:00,33.94,34.0,33.9,34.0,309100.0,17.0665,17.0967,17.0464,17.0967,309100.0
2011-08-08 12:15:00,34.0,34.0,33.89,33.9,374400.0,17.0967,17.0967,17.0414,17.0464,374400.0
2011-08-08 12:20:00,33.9,33.98,33.85,33.95,386700.0,17.0464,17.0866,17.0212,17.0715,386700.0
2011-08-08 12:25:00,33.95,33.96,33.85,33.86,330900.0,17.0715,17.0766,17.0212,17.0263,330900.0
2011-08-08 12:30:00,33.86,33.88,33.81,33.86,561900.0,17.0263,17.0363,17.0011,17.0263,561900.0
2011-08-08 12:35:00,33.85,33.9,33.81,33.84,299100.0,17.0212,17.0464,17.0011,17.0162,299100.0
2011-08-08 12:40:00,33.84,33.95,33.84,33.9,341800.0,17.0162,17.0715,17.0162,17.0464,341800.0
2011-08-08 12:45:00,33.89,33.98,33.85,33.96,310900.0,17.0414,17.0866,17.0212,17.0766,310900.0
2011-08-08 12:50:00,33.96,33.98,33.92,33.93,217600.0,17.0766,17.0866,17.0564,17.0615,217600.0
2011-08-08 12:55:00,33.94,33.94,33.83,33.83,328100.0,17.0665,17.0665,17.0112,17.0112,328100.0
2011-08-08 13:00:00,33.84,33.91,33.83,33.85,297800.0,17.0162,17.0514,17.0112,17.0212,297800.0
2011-08-08 13:05:00,33.85,33.86,33.76,33.77,604800.0,17.0212,17.0263,16.976,16.981,604800.0
2011-08-08 13:10:00,33.77,33.81,33.68,33.72,373600.0,16.981,17.0011,16.9358,16.9559,373600.0
2011-08-08 13:15:00,33.71,33.79,33.68,33.77,323900.0,16.9508,16.9911,16.9358,16.981,323900.0
2011-08-08 13:20:00,33.76,33.83,33.74,33.79,273800.0,16.976,17.0112,16.9659,16.9911,273800.0
2011-08-08 13:25:00,33.78,33.85,33.75,33.85,372700.0,16.986,17.0212,16.971,17.0212,372700.0
2011-08-08 13:30:00,33.85,33.89,33.84,33.85,417600.0,17.0212,17.0414,17.0162,17.0212,417600.0
2011-08-08 13:35:00,33.86,33.86,33.73,33.73,488000.0,17.0263,17.0263,16.9609,16.9609,488000.0
2011-08-08 13:40:00,33.73,33.76,33.65,33.65,345400.0,16.9609,16.976,16.9207,16.9207,345400.0
2011-08-08 13:45:00,33.65,33.68,33.56,33.62,528800.0,16.9207,16.9358,16.8754,16.9056,528800.0
2011-08-08 13:50:00,33.62,33.71,33.57,33.65,500000.0,16.9056,16.9508,16.8804,16.9207,500000.0
2011-08-08 13:55:00,33.65,33.68,33.46,33.47,770300.0,16.9207,16.9358,16.8251,16.8302,770300.0
2011-08-08 14:00:00,33.47,33.66,33.43,33.64,517700.0,16.8302,16.9257,16.81,16.9156,517700.0
2011-08-08 14:05:00,33.63,33.63,33.47,33.54,399900.0,16.9106,16.9106,16.8302,16.8654,399900.0
2011-08-08 14:10:00,33.53,33.62,33.4,33.41,416900.0,16.8603,16.9056,16.795,16.8,416900.0
2011-08-08 14:15:00,33.41,33.42,33.25,33.36,576700.0,16.8,16.805,16.7195,16.7748,576700.0
2011-08-08 14:20:00,33.37,33.51,33.34,33.4,1014000.0,16.7799,16.8503,16.7648,16.795,1014000.0
2011-08-08 14:25:00,33.39,33.57,33.14,33.56,1007500.0,16.7899,16.8804,16.6642,16.8754,1007500.0
2011-08-08 14:30:00,33.55,33.62,33.45,33.52,802700.0,16.8704,16.9056,16.8201,16.8553,802700.0
2011-08-08 14:35:00,33.52,33.56,33.4,33.44,642200.0,16.8553,16.8754,16.795,16.8151,642200.0
2011-08-08 14:40:00,33.45,33.6,33.43,33.57,575200.0,16.8201,16.8955,16.81,16.8804,575200.0
2011-08-08 14:45:00,33.57,33.62,33.4,33.46,441900.0,16.8804,16.9056,16.795,16.8251,441900.0
2011-08-08 14:50:00,33.47,33.54,33.41,33.46,319600.0,16.8302,16.8654,16.8,16.8251,319600.0
2011-08-08 14:55:00,33.47,33.5,33.4,33.47,429200.0,16.8302,16.8452,16.795,16.8302,429200.0
2011-08-08 15:00:00,33.47,33.54,33.43,33.53,420200.0,16.8302,16.8654,16.81,16.8603,420200.0
2011-08-08 15:05:00,33.53,33.7,33.47,33.67,538100.0,16.8603,16.9458,16.8302,16.9307,538100.0
2011-08-08 15:10:00,33.67,33.81,33.58,33.78,517200.0,16.9307,17.0011,16.8855,16.986,517200.0
2011-08-08 15:15:00,33.77,33.96,33.68,33.86,643400.0,16.981,17.0766,16.9358,17.0263,643400.0
2011-08-08 15:20:00,33.86,33.87,33.71,33.79,550200.0,17.0263,17.0313,16.9508,16.9911,550200.0
2011-08-08 15:25:00,33.8,33.8,33.47,33.47,486800.0,16.9961,16.9961,16.8302,16.8302,486800.0
2011-08-08 15:30:00,33.48,33.51,33.28,33.33,810000.0,16.8352,16.8503,16.7346,16.7598,810000.0
2011-08-08 15:35:00,33.33,33.41,33.25,33.35,592100.0,16.7598,16.8,16.7195,16.7698,592100.0
2011-08-08 15:40:00,33.39,33.43,33.27,33.33,920200.0,16.7899,16.81,16.7296,16.7598,920200.0
2011-08-08 15:45:00,33.33,33.38,33.06,33.11,1389500.0,16.7598,16.7849,16.624,16.6491,1389500.0
2011-08-08 15:50:00,33.11,33.37,33.07,33.32,1404400.0,16.6491,16.7799,16.629,16.7547,1404400.0
2011-08-08 15:55:00,33.32,33.32,33.14,33.15,1687600.0,16.7547,16.7547,16.6642,16.6693,1687600.0
2011-08-09 09:30:00,33.32,33.46,33.09,33.11,1030700.0,16.7547,16.8251,16.6391,16.6491,1030700.0
2011-08-09 09:35:00,33.13,33.15,32.96,33.0,1282100.0,16.6592,16.6693,16.5737,16.5938,1282100.0
2011-08-09 09:40:00,33.0,33.05,32.59,32.85,1430900.0,16.5938,16.619,16.3877,16.5184,1430900.0
2011-08-09 09:45:00,32.85,33.05,32.85,32.97,875300.0,16.5184,16.619,16.5184,16.5787,875300.0
2011-08-09 09:50:00,32.98,33.1,32.98,33.03,848100.0,16.5838,16.6441,16.5838,16.6089,848100.0
2011-08-09 09:55:00,33.03,33.1,32.96,33.05,1311500.0,16.6089,16.6441,16.5737,16.619,1311500.0
2011-08-09 10:00:00,33.05,33.09,32.95,33.09,850400.0,16.619,16.6391,16.5687,16.6391,850400.0
2011-08-09 10:05:00,33.09,33.16,32.94,33.06,560000.0,16.6391,16.6743,16.5637,16.624,560000.0
2011-08-09 10:10:00,33.07,33.15,32.97,33.14,395600.0,16.629,16.6693,16.5787,16.6642,395600.0
2011-08-09 10:15:00,33.13,33.15,32.98,33.1,454900.0,16.6592,16.6693,16.5838,16.6441,454900.0
2011-08-09 10:20:00,33.1,33.12,32.99,33.04,413800.0,16.6441,16.6542,16.5888,16.6139,413800.0
2011-08-09 10:25:00,33.04,33.12,33.03,33.09,667100.0,16.6139,16.6542,16.6089,16.6391,667100.0
2011-08-09 10:30:00,33.08,33.09,33.03,33.07,541100.0,16.6341,16.6391,16.6089,16.629,541100.0
2011-08-09 10:35:00,33.08,33.09,33.0,33.01,755200.0,16.6341,16.6391,16.5938,16.5989,755200.0
2011-08-09 10:40:00,33.01,33.04,32.95,32.95,719600.0,16.5989,16.6139,16.5687,16.5687,719600.0
2011-08-09 10:45:00,32.96,33.15,32.95,33.1,492400.0,16.5737,16.6693,16.5687,16.6441,492400.0
2011-08-09 10:50:00,33.1,33.17,33.08,33.11,378100.0,16.6441,16.6793,16.6341,16.6491,378100.0
2011-08-09 10:55:00,33.1,33.15,33.06,33.13,492700.0,16.6441,16.6693,16.624,16.6592,492700.0
2011-08-09 11:00:00,33.14,33.15,33.0,33.02,869900.0,16.6642,16.6693,16.5938,16.6039,869900.0
2011-08-09 11:05:00,33.01,33.15,33.01,33.08,363500.0,16.5989,16.6693,16.5989,16.6341,363500.0
2011-08-09 11:10:00,33.08,33.1,33.0,33.04,470100.0,16.6341,16.6441,16.5938,16.6139,470100.0
2011-08-09 11:15:00,33.05,33.12,33.02,33.1,294400.0,16.619,16.6542,16.6039,16.6441,294400.0
2011-08-09 11:20:00,33.11,33.15,33.08,33.09,366400.0,16.6491,16.6693,16.6341,16.6391,366400.0
2011-08-09 11:25:00,33.1,33.19,33.09,33.18,296100.0,16.6441,16.6894,16.6391,16.6843,296100.0
2011-08-09 11:30:00,33.18,33.21,33.15,33.19,368800.0,16.6843,16.6994,16.6693,16.6894,368800.0
2011-08-09 11:35:00,33.18,33.24,33.15,33.22,257600.0,16.6843,16.7145,16.6693,16.7044,257600.0
2011-08-09 11:40:00,33.22,33.26,33.19,33.23,163600.0,16.7044,16.7246,16.6894,16.7095,163600.0
2011-08-09 11:45:00,33.23,33.26,33.22,33.24,177300.0,16.7095,16.7246,16.7044,16.7145,177300.0
2011-08-09 11:50:00,33.24,33.3,33.24,33.28,304800.0,16.7145,16.7447,16.7145,16.7346,304800.0
2011-08-09 11:55:00,33.28,33.38,33.27,33.3,307200.0,16.7346,16.7849,16.7296,16.7447,307200.0
2011-08-09 12:00:00,33.3,33.4,33.3,33.38,252400.0,16.7447,16.795,16.7447,16.7849,252400.0
2011-08-09 12:05:00,33.38,33.41,33.32,33.4,187000.0,16.7849,16.8,16.7547,16.795,187000.0
2011-08-09 12:10:00,33.4,33.42,33.31,33.35,247900.0,16.795,16.805,16.7497,16.7698,247900.0
2011-08-09 12:15:00,33.36,33.38,33.33,33.37,125200.0,16.7748,16.7849,16.7598,16.7799,125200.0
2011-08-09 12:20:00,33.36,33.41,33.33,33.38,137400.0,16.7748,16.8,16.7598,16.7849,137400.0
2011-08-09 12:25:00,33.39,33.39,33.3,33.3,181200.0,16.7899,16.7899,16.7447,16.7447,181200.0
2011-08-09 12:30:00,33.3,33.33,33.3,33.33,151300.0,16.7447,16.7598,16.7447,16.7598,151300.0
2011-08-09 12:35:00,33.33,33.38,33.32,33.35,171800.0,16.7598,16.7849,16.7547,16.7698,171800.0
2011-08-09 12:40:00,33.36,33.39,33.34,33.39,187300.0,16.7748,16.7899,16.7648,16.7899,187300.0
2011-08-09 12:45:00,33.39,33.4,33.37,33.37,213500.0,16.7899,16.795,16.7799,16.7799,213500.0
2011-08-09 12:50:00,33.38,33.38,33.3,33.35,214900.0,16.7849,16.7849,16.7447,16.7698,214900.0
2011-08-09 12:55:00,33.35,33.37,33.29,33.29,152000.0,16.7698,16.7799,16.7396,16.7396,152000.0
2011-08-09 13:00:00,33.29,33.3,33.2,33.26,394400.0,16.7396,16.7447,16.6944,16.7246,394400.0
2011-08-09 13:05:00,33.26,33.35,33.23,33.34,131800.0,16.7246,16.7698,16.7095,16.7648,131800.0
2011-08-09 13:10:00,33.33,33.35,33.3,33.34,120900.0,16.7598,16.7698,16.7447,16.7648,120900.0
2011-08-09 13:15:00,33.34,33.35,33.29,33.3,120700.0,16.7648,16.7698,16.7396,16.7447,120700.0
2011-08-09 13:20:00,33.31,33.34,33.3,33.32,133500.0,16.7497,16.7648,16.7447,16.7547,133500.0
2011-08-09 13:25:00,33.32,33.35,33.27,33.28,143500.0,16.7547,16.7698,16.7296,16.7346,143500.0
2011-08-09 13:30:00,33.28,33.31,33.23,33.26,152300.0,16.7346,16.7497,16.7095,16.7246,152300.0
2011-08-09 13:35:00,33.26,33.29,33.2,33.21,165300.0,16.7246,16.7396,16.6944,16.6994,165300.0
2011-08-09 13:40:00,33.21,33.31,33.2,33.29,176900.0,16.6994,16.7497,16.6944,16.7396,176900.0
2011-08-09 13:45:00,33.3,33.3,33.16,33.22,239800.0,16.7447,16.7447,16.6743,16.7044,239800.0
2011-08-09 13:50:00,33.22,33.24,33.1,33.11,294200.0,16.7044,16.7145,16.6441,16.6491,294200.0
2011-08-09 13:55:00,33.1,33.21,33.06,33.18,376100.0,16.6441,16.6994,16.624,16.6843,376100.0
2011-08-09 14:00:00,33.18,33.22,33.15,33.15,442300.0,16.6843,16.7044,16.6693,16.6693,442300.0
2011-08-09 14:05:00,33.16,33.17,33.09,33.11,437600.0,16.6743,16.6793,16.6391,16.6491,437600.0
2011-08-09 14:10:00,33.11,33.15,33.06,33.08,265400.0,16.6491,16.6693,16.624,16.6341,265400.0
2011-08-09 14:15:00,33.09,33.47,33.06,33.06,458900.0,16.6391,16.8302,16.624,16.624,458900.0
2011-08-09 14:20:00,33.08,33.14,32.71,32.81,1790700.0,16.6341,16.6642,16.448,16.4983,1790700.0
2011-08-09 14:25:00,32.81,33.07,32.77,32.94,937300.0,16.4983,16.629,16.4782,16.5637,937300.0
2011-08-09 14:30:00,32.95,32.96,32.74,32.78,471800.0,16.5687,16.5737,16.4631,16.4832,471800.0
2011-08-09 14:35:00,32.78,32.87,32.62,32.64,696800.0,16.4832,16.5285,16.4027,16.4128,696800.0
2011-08-09 14:40:00,32.64,32.67,32.28,32.33,1403800.0,16.4128,16.4279,16.2318,16.2569,1403800.0
2011-08-09 14:45:00,32.33,32.77,32.31,32.6,717100.0,16.2569,16.4782,16.2469,16.3927,717100.0
2011-08-09 14:50:00,32.6,32.98,32.59,32.76,578200.0,16.3927,16.5838,16.3877,16.4731,578200.0
2011-08-09 14:55:00,32.75,32.86,32.61,32.69,581100.0,16.4681,16.5234,16.3977,16.4379,581100.0
2011-08-09 15:00:00,32.69,32.84,32.51,32.81,550100.0,16.4379,16.5134,16.3474,16.4983,550100.0
2011-08-09 15:05:00,32.81,32.85,32.68,32.76,564400.0,16.4983,16.5184,16.4329,16.4731,564400.0
2011-08-09 15:10:00,32.77,33.19,32.73,33.1,822400.0,16.4782,16.6894,16.4581,16.6441,822400.0
2011-08-09 15:15:00,33.1,33.43,33.08,33.31,455000.0,16.6441,16.81,16.6341,16.7497,455000.0
2011-08-09 15:20:00,33.3,33.34,33.21,33.3,554700.0,16.7447,16.7648,16.6994,16.7447,554700.0
2011-08-09 15:25:00,33.3,33.47,33.24,33.41,1176500.0,16.7447,16.8302,16.7145,16.8,1176500.0
2011-08-09 15:30:00,33.41,33.48,33.24,33.33,780400.0,16.8,16.8352,16.7145,16.7598,780400.0
2011-08-09 15:35:00,33.32,33.47,33.24,33.45,422600.0,16.7547,16.8302,16.7145,16.8201,422600.0
2011-08-09 15:40:00,33.45,33.81,33.44,33.75,1091100.0,16.8201,17.0011,16.8151,16.971,1091100.0
2011-08-09 15:45:00,33.75,33.87,33.74,33.8,1400200.0,16.971,17.0313,16.9659,16.9961,1400200.0
2011-08-09 15:50:00,33.8,33.98,33.74,33.97,930700.0,16.9961,17.0866,16.9659,17.0816,930700.0
2011-08-09 15:55:00,33.97,34.3,33.96,34.3,2187800.0,17.0816,17.2475,17.0766,17.2475,2187800.0
2011-08-10 09:30:00,34.1,34.28,33.71,33.81,756700.0,17.147,17.2375,16.9508,17.0011,756700.0
2011-08-10 09:35:00,33.74,33.89,33.65,33.82,509600.0,16.9659,17.0414,16.9207,17.0062,509600.0
2011-08-10 09:40:00,33.82,34.0,33.73,34.0,586900.0,17.0062,17.0967,16.9609,17.0967,586900.0
2011-08-10 09:45:00,34.0,34.18,33.98,34.1,632000.0,17.0967,17.1872,17.0866,17.147,632000.0
2011-08-10 09:50:00,34.1,34.13,34.0,34.04,443500.0,17.147,17.162,17.0967,17.1168,443500.0
2011-08-10 09:55:00,34.03,34.09,33.94,33.94,635800.0,17.1118,17.1419,17.0665,17.0665,635800.0
2011-08-10 10:00:00,33.94,34.08,33.85,34.03,719000.0,17.0665,17.1369,17.0212,17.1118,719000.0
2011-08-10 10:05:00,34.03,34.11,33.96,33.97,575300.0,17.1118,17.152,17.0766,17.0816,575300.0
2011-08-10 10:10:00,33.97,33.98,33.73,33.93,785400.0,17.0816,17.0866,16.9609,17.0615,785400.0
2011-08-10 10:15:00,33.92,33.94,33.81,33.83,561500.0,17.0564,17.0665,17.0011,17.0112,561500.0
2011-08-10 10:20:00,33.83,33.9,33.67,33.79,757900.0,17.0112,17.0464,16.9307,16.9911,757900.0
2011-08-10 10:25:00,33.78,33.85,33.71,33.76,457200.0,16.986,17.0212,16.9508,16.976,457200.0
2011-08-10 10:30:00,33.75,34.0,33.7,33.92,669000.0,16.971,17.0967,16.9458,17.0564,669000.0
2011-08-10 10:35:00,33.92,33.95,33.7,33.81,516900.0,17.0564,17.0715,16.9458,17.0011,516900.0
2011-08-10 10:40:00,33.82,33.94,33.75,33.75,498600.0,17.0062,17.0665,16.971,16.971,498600.0
2011-08-10 10:45:00,33.75,33.79,33.65,33.73,447400.0,16.971,16.9911,16.9207,16.9609,447400.0
2011-08-10 10:50:00,33.74,33.75,33.6,33.62,430400.0,16.9659,16.971,16.8955,16.9056,430400.0
2011-08-10 10:55:00,33.62,33.8,33.62,33.75,432800.0,16.9056,16.9961,16.9056,16.971,432800.0
2011-08-10 11:00:00,33.75,33.77,33.62,33.63,589700.0,16.971,16.981,16.9056,16.9106,589700.0
2011-08-10 11:05:00,33.63,33.72,33.61,33.71,577600.0,16.9106,16.9559,16.9006,16.9508,577600.0
2011-08-10 11:10:00,33.7,33.79,33.65,33.74,302500.0,16.9458,16.9911,16.9207,16.9659,302500.0
2011-08-10 11:15:00,33.74,33.81,33.69,33.73,271700.0,16.9659,17.0011,16.9408,16.9609,271700.0
2011-08-10 11:20:00,33.72,33.75,33.56,33.58,268000.0,16.9559,16.971,16.8754,16.8855,268000.0
2011-08-10 11:25:00,33.58,33.63,33.55,33.6,235500.0,16.8855,16.9106,16.8704,16.8955,235500.0
2011-08-10 11:30:00,33.6,33.7,33.59,33.68,350100.0,16.8955,16.9458,16.8905,16.9358,350100.0
2011-08-10 11:35:00,33.68,33.68,33.54,33.63,320400.0,16.9358,16.9358,16.8654,16.9106,320400.0
2011-08-10 11:40:00,33.62,33.77,33.58,33.73,304900.0,16.9056,16.981,16.8855,16.9609,304900.0
2011-08-10 11:45:00,33.73,33.76,33.63,33.64,187600.0,16.9609,16.976,16.9106,16.9156,187600.0
2011-08-10 11:50:00,33.65,33.78,33.64,33.77,215900.0,16.9207,16.986,16.9156,16.981,215900.0
2011-08-10 11:55:00,33.78,33.87,33.75,33.8,321900.0,16.986,17.0313,16.971,16.9961,321900.0
2011-08-10 12:00:00,33.79,33.86,33.7,33.82,323700.0,16.9911,17.0263,16.9458,17.0062,323700.0
2011-08-10 12:05:00,33.83,33.95,33.83,33.88,338500.0,17.0112,17.0715,17.0112,17.0363,338500.0
2011-08-10 12:10:00,33.87,33.9,33.84,33.84,141000.0,17.0313,17.0464,17.0162,17.0162,141000.0
2011-08-10 12:15:00,33.84,33.99,33.84,33.99,177100.0,17.0162,17.0916,17.0162,17.0916,177100.0
2011-08-10 12:20:00,33.99,34.0,33.85,33.92,207500.0,17.0916,17.0967,17.0212,17.0564,207500.0
2011-08-10 12:25:00,33.91,33.97,33.87,33.88,315600.0,17.0514,17.0816,17.0313,17.0363,315600.0
2011-08-10 12:30:00,33.88,33.99,33.88,33.96,173300.0,17.0363,17.0916,17.0363,17.0766,173300.0
2011-08-10 12:35:00,33.97,33.98,33.85,33.88,175000.0,17.0816,17.0866,17.0212,17.0363,175000.0
2011-08-10 12:40:00,33.88,33.91,33.82,33.89,188700.0,17.0363,17.0514,17.0062,17.0414,188700.0
2011-08-10 12:45:00,33.9,33.98,33.9,33.96,212000.0,17.0464,17.0866,17.0464,17.0766,212000.0
2011-08-10 12:50:00,33.97,34.05,33.96,34.05,263300.0,17.0816,17.1218,17.0766,17.1218,263300.0
2011-08-10 12:55:00,34.05,34.13,34.02,34.12,231200.0,17.1218,17.162,17.1067,17.157,231200.0
2011-08-10 13:00:00,34.11,34.19,34.08,34.18,328000.0,17.152,17.1922,17.1369,17.1872,328000.0
2011-08-10 13:05:00,34.18,34.18,34.09,34.14,347200.0,17.1872,17.1872,17.1419,17.1671,347200.0
2011-08-10 13:10:00,34.14,34.17,34.09,34.12,229200.0,17.1671,17.1822,17.1419,17.157,229200.0
2011-08-10 13:15:00,34.12,34.15,34.01,34.03,213200.0,17.157,17.1721,17.1017,17.1118,213200.0
2011-08-10 13:20:00,34.03,34.09,33.97,34.07,269400.0,17.1118,17.1419,17.0816,17.1319,269400.0
2011-08-10 13:25:00,34.06,34.17,34.03,34.1,186400.0,17.1268,17.1822,17.1118,17.147,186400.0
2011-08-10 13:30:00,34.09,34.24,34.07,34.23,375500.0,17.1419,17.2173,17.1319,17.2123,375500.0
2011-08-10 13:35:00,34.24,34.25,34.11,34.14,253500.0,17.2173,17.2224,17.152,17.1671,253500.0
2011-08-10 13:40:00,34.13,34.19,34.08,34.15,197000.0,17.162,17.1922,17.1369,17.1721,197000.0
2011-08-10 13:45:00,34.15,34.36,34.15,34.29,477800.0,17.1721,17.2777,17.1721,17.2425,477800.0
2011-08-10 13:50:00,34.29,34.44,34.28,34.42,396500.0,17.2425,17.3179,17.2375,17.3079,396500.0
2011-08-10 13:55:00,34.42,34.45,34.33,34.39,238500.0,17.3079,17.3229,17.2626,17.2928,238500.0
2011-08-10 14:00:00,34.39,34.4,34.27,34.28,288300.0,17.2928,17.2978,17.2324,17.2375,288300.0
2011-08-10 14:05:00,34.29,34.51,34.27,34.48,321900.0,17.2425,17.3531,17.2324,17.338,321900.0
2011-08-10 14:10:00,34.48,34.6,34.43,34.51,469600.0,17.338,17.3984,17.3129,17.3531,469600.0
2011-08-10 14:15:00,34.52,34.55,34.31,34.41,405900.0,17.3581,17.3732,17.2525,17.3028,405900.0
2011-08-10 14:20:00,34.41,34.52,34.4,34.47,325900.0,17.3028,17.3581,17.2978,17.333,325900.0
2011-08-10 14:25:00,34.47,34.54,34.36,34.41,307300.0,17.333,17.3682,17.2777,17.3028,307300.0
2011-08-10 14:30:00,34.43,34.5,34.34,34.35,333400.0,17.3129,17.3481,17.2676,17.2727,333400.0
2011-08-10 14:35:00,34.35,34.38,34.27,34.29,243600.0,17.2727,17.2877,17.2324,17.2425,243600.0
2011-08-10 14:40:00,34.28,34.36,34.24,34.29,226200.0,17.2375,17.2777,17.2173,17.2425,226200.0
2011-08-10 14:45:00,34.28,34.44,34.24,34.34,324100.0,17.2375,17.3179,17.2173,17.2676,324100.0
2011-08-10 14:50:00,34.34,34.34,34.22,34.23,306700.0,17.2676,17.2676,17.2073,17.2123,306700.0
2011-08-10 14:55:00,34.24,34.35,34.2,34.2,292400.0,17.2173,17.2727,17.1972,17.1972,292400.0
2011-08-10 15:00:00,34.21,34.28,34.15,34.22,273200.0,17.2023,17.2375,17.1721,17.2073,273200.0
2011-08-10 15:05:00,34.22,34.26,34.04,34.05,376200.0,17.2073,17.2274,17.1168,17.1218,376200.0
2011-08-10 15:10:00,34.06,34.15,34.0,34.01,365800.0,17.1268,17.1721,17.0967,17.1017,365800.0
2011-08-10 15:15:00,34.01,34.07,33.95,34.02,326400.0,17.1017,17.1319,17.0715,17.1067,326400.0
2011-08-10 15:20:00,34.02,34.16,34.02,34.16,293500.0,17.1067,17.1771,17.1067,17.1771,293500.0
2011-08-10 15:25:00,34.16,34.22,33.98,34.02,532100.0,17.1771,17.2073,17.0866,17.1067,532100.0
2011-08-10 15:30:00,34.01,34.02,33.81,33.82,596500.0,17.1017,17.1067,17.0011,17.0062,596500.0
2011-08-10 15:35:00,33.82,33.97,33.81,33.93,473000.0,17.0062,17.0816,17.0011,17.0615,473000.0
2011-08-10 15:40:00,33.93,34.04,33.82,33.92,724500.0,17.0615,17.1168,17.0062,17.0564,724500.0
2011-08-10 15:45:00,33.91,33.93,33.8,33.92,630900.0,17.0514,17.0615,16.9961,17.0564,630900.0
2011-08-10 15:50:00,33.93,33.95,33.75,33.76,805900.0,17.0615,17.0715,16.971,16.976,805900.0
2011-08-10 15:55:00,33.76,33.76,33.54,33.65,1728700.0,16.976,16.976,16.8654,16.9207,1728700.0
2011-08-11 09:30:00,33.96,34.26,33.71,33.85,659700.0,17.0766,17.2274,16.9508,17.0212,659700.0
2011-08-11 09:35:00,33.86,34.18,33.75,33.96,632600.0,17.0263,17.1872,16.971,17.0766,632600.0
2011-08-11 09:40:00,33.94,33.98,33.76,33.81,364600.0,17.0665,17.0866,16.976,17.0011,364600.0
2011-08-11 09:45:00,33.82,33.87,33.77,33.78,453300.0,17.0062,17.0313,16.981,16.986,453300.0
2011-08-11 09:50:00,33.78,33.79,33.64,33.72,448600.0,16.986,16.9911,16.9156,16.9559,448600.0
2011-08-11 09:55:00,33.73,33.82,33.64,33.74,269000.0,16.9609,17.0062,16.9156,16.9659,269000.0
2011-08-11 10:00:00,33.75,33.82,33.7,33.81,386800.0,16.971,17.0062,16.9458,17.0011,386800.0
2011-08-11 10:05:00,33.81,33.87,33.71,33.84,286300.0,17.0011,17.0313,16.9508,17.0162,286300.0
2011-08-11 10:10:00,33.84,33.86,33.72,33.85,279700.0,17.0162,17.0263,16.9559,17.0212,279700.0
2011-08-11 10:15:00,33.85,34.07,33.82,34.02,486500.0,17.0212,17.1319,17.0062,17.1067,486500.0
2011-08-11 10:20:00,34.02,34.12,33.99,34.11,442100.0,17.1067,17.157,17.0916,17.152,442100.0
2011-08-11 10:25:00,34.11,34.22,34.09,34.16,479900.0,17.152,17.2073,17.1419,17.1771,479900.0
2011-08-11 10:30:00,34.16,34.33,34.14,34.27,625200.0,17.1771,17.2626,17.1671,17.2324,625200.0
2011-08-11 10:35:00,34.27,34.34,34.11,34.34,473000.0,17.2324,17.2676,17.152,17.2676,473000.0
2011-08-11 10:40:00,34.35,34.35,34.22,34.3,269000.0,17.2727,17.2727,17.2073,17.2475,269000.0
2011-08-11 10:45:00,34.29,34.43,34.26,34.41,322600.0,17.2425,17.3129,17.2274,17.3028,322600.0
2011-08-11 10:50:00,34.41,34.48,34.38,34.39,279300.0,17.3028,17.338,17.2877,17.2928,279300.0
2011-08-11 10:55:00,34.38,34.38,34.21,34.25,268100.0,17.2877,17.2877,17.2023,17.2224,268100.0
2011-08-11 11:00:00,34.25,34.34,34.19,34.34,251000.0,17.2224,17.2676,17.1922,17.2676,251000.0
2011-08-11 11:05:00,34.34,34.38,34.23,34.24,180000.0,17.2676,17.2877,17.2123,17.2173,180000.0
2011-08-11 11:10:00,34.23,34.3,34.19,34.24,348800.0,17.2123,17.2475,17.1922,17.2173,348800.0
2011-08-11 11:15:00,34.26,34.27,34.16,34.24,257400.0,17.2274,17.2324,17.1771,17.2173,257400.0
2011-08-11 11:20:00,34.25,34.27,34.17,34.23,257700.0,17.2224,17.2324,17.1822,17.2123,257700.0
2011-08-11 11:25:00,34.24,34.32,34.13,34.3,326800.0,17.2173,17.2576,17.162,17.2475,326800.0
2011-08-11 11:30:00,34.3,34.37,34.22,34.25,185600.0,17.2475,17.2827,17.2073,17.2224,185600.0
2011-08-11 11:35:00,34.25,34.26,34.15,34.25,224800.0,17.2224,17.2274,17.1721,17.2224,224800.0
2011-08-11 11:40:00,34.26,34.32,34.22,34.32,130500.0,17.2274,17.2576,17.2073,17.2576,130500.0
2011-08-11 11:45:00,34.31,34.34,34.24,34.26,167700.0,17.2525,17.2676,17.2173,17.2274,167700.0
2011-08-11 11:50:00,34.26,34.4,34.25,34.3,147100.0,17.2274,17.2978,17.2224,17.2475,147100.0
2011-08-11 11:55:00,34.3,34.31,34.25,34.25,173100.0,17.2475,17.2525,17.2224,17.2224,173100.0
2011-08-11 12:00:00,34.26,34.3,34.23,34.28,156700.0,17.2274,17.2475,17.2123,17.2375,156700.0
2011-08-11 12:05:00,34.27,34.37,34.26,34.31,177000.0,17.2324,17.2827,17.2274,17.2525,177000.0
2011-08-11 12:10:00,34.32,34.33,34.24,34.31,130100.0,17.2576,17.2626,17.2173,17.2525,130100.0
2011-08-11 12:15:00,34.31,34.34,34.26,34.27,148000.0,17.2525,17.2676,17.2274,17.2324,148000.0
2011-08-11 12:20:00,34.27,34.32,34.25,34.27,125700.0,17.2324,17.2576,17.2224,17.2324,125700.0
2011-08-11 12:25:00,34.26,34.27,34.19,34.22,184600.0,17.2274,17.2324,17.1922,17.2073,184600.0
2011-08-11 12:30:00,34.22,34.31,34.21,34.27,275400.0,17.2073,17.2525,17.2023,17.2324,275400.0
2011-08-11 12:35:00,34.27,34.31,34.24,34.27,297800.0,17.2324,17.2525,17.2173,17.2324,297800.0
2011-08-11 12:40:00,34.27,34.32,34.25,34.29,190500.0,17.2324,17.2576,17.2224,17.2425,190500.0
2011-08-11 12:45:00,34.29,34.43,34.29,34.33,175200.0,17.2425,17.3129,17.2425,17.2626,175200.0
2011-08-11 12:50:00,34.33,34.39,34.33,34.36,103900.0,17.2626,17.2928,17.2626,17.2777,103900.0
2011-08-11 12:55:00,34.37,34.6,34.36,34.55,336600.0,17.2827,17.3984,17.2777,17.3732,336600.0
2011-08-11 13:00:00,34.56,34.57,34.42,34.46,515800.0,17.3783,17.3833,17.3079,17.328,515800.0
2011-08-11 13:05:00,34.46,34.46,34.42,34.45,229600.0,17.328,17.328,17.3079,17.3229,229600.0
2011-08-11 13:10:00,34.44,34.57,34.43,34.47,140000.0,17.3179,17.3833,17.3129,17.333,140000.0
2011-08-11 13:15:00,34.47,34.51,34.38,34.38,139400.0,17.333,17.3531,17.2877,17.2877,139400.0
2011-08-11 13:20:00,34.37,34.44,34.35,34.41,140100.0,17.2827,17.3179,17.2727,17.3028,140100.0
2011-08-11 13:25:00,34.41,34.46,34.37,34.43,226500.0,17.3028,17.328,17.2827,17.3129,226500.0
2011-08-11 13:30:00,34.44,34.51,34.4,34.49,175900.0,17.3179,17.3531,17.2978,17.3431,175900.0
2011-08-11 13:35:00,34.48,34.51,34.38,34.38,206400.0,17.338,17.3531,17.2877,17.2877,206400.0
2011-08-11 13:40:00,34.38,34.42,34.24,34.26,210600.0,17.2877,17.3079,17.2173,17.2274,210600.0
2011-08-11 13:45:00,34.27,34.31,34.26,34.31,115400.0,17.2324,17.2525,17.2274,17.2525,115400.0
2011-08-11 13:50:00,34.31,34.39,34.25,34.35,163600.0,17.2525,17.2928,17.2224,17.2727,163600.0
2011-08-11 13:55:00,34.35,34.45,34.34,34.43,112500.0,17.2727,17.3229,17.2676,17.3129,112500.0
2011-08-11 14:00:00,34.43,34.44,34.38,34.39,100300.0,17.3129,17.3179,17.2877,17.2928,100300.0
2011-08-11 14:05:00,34.39,34.41,34.36,34.38,208200.0,17.2928,17.3028,17.2777,17.2877,208200.0
2011-08-11 14:10:00,34.37,34.46,34.37,34.43,446300.0,17.2827,17.328,17.2827,17.3129,446300.0
2011-08-11 14:15:00,34.44,34.49,34.41,34.41,158300.0,17.3179,17.3431,17.3028,17.3028,158300.0
2011-08-11 14:20:00,34.42,34.55,34.42,34.53,158500.0,17.3079,17.3732,17.3079,17.3632,158500.0
2011-08-11 14:25:00,34.53,34.59,34.48,34.59,244900.0,17.3632,17.3933,17.338,17.3933,244900.0
2011-08-11 14:30:00,34.58,34.6,34.47,34.47,184100.0,17.3883,17.3984,17.333,17.333,184100.0
2011-08-11 14:35:00,34.47,34.54,34.46,34.53,154500.0,17.333,17.3682,17.328,17.3632,154500.0
2011-08-11 14:40:00,34.52,34.54,34.49,34.52,180900.0,17.3581,17.3682,17.3431,17.3581,180900.0
2011-08-11 14:45:00,34.51,34.55,34.49,34.5,99900.0,17.3531,17.3732,17.3431,17.3481,99900.0
2011-08-11 14:50:00,34.49,34.58,34.48,34.56,158800.0,17.3431,17.3883,17.338,17.3783,158800.0
2011-08-11 14:55:00,34.56,34.65,34.52,34.6,176400.0,17.3783,17.4235,17.3581,17.3984,176400.0
2011-08-11 15:00:00,34.61,34.68,34.57,34.68,208200.0,17.4034,17.4386,17.3833,17.4386,208200.0
2011-08-11 15:05:00,34.68,34.71,34.54,34.55,391000.0,17.4386,17.4537,17.3682,17.3732,391000.0
2011-08-11 15:10:00,34.55,34.65,34.55,34.59,268300.0,17.3732,17.4235,17.3732,17.3933,268300.0
2011-08-11 15:15:00,34.59,34.65,34.58,34.64,539800.0,17.3933,17.4235,17.3883,17.4185,539800.0
2011-08-11 15:20:00,34.64,34.69,34.62,34.68,302200.0,17.4185,17.4436,17.4084,17.4386,302200.0
2011-08-11 15:25:00,34.68,34.69,34.6,34.67,351000.0,17.4386,17.4436,17.3984,17.4336,351000.0
2011-08-11 15:30:00,34.66,34.82,34.65,34.82,483900.0,17.4285,17.509,17.4235,17.509,483900.0
2011-08-11 15:35:00,34.82,34.89,34.79,34.84,404600.0,17.509,17.5442,17.4939,17.5191,404600.0
2011-08-11 15:40:00,34.84,34.91,34.81,34.91,431500.0,17.5191,17.5543,17.504,17.5543,431500.0
2011-08-11 15:45:00,34.92,34.94,34.84,34.87,844200.0,17.5593,17.5693,17.5191,17.5341,844200.0
2011-08-11 15:50:00,34.86,34.87,34.73,34.74,844200.0,17.5291,17.5341,17.4637,17.4688,844200.0
2011-08-11 15:55:00,34.73,34.82,34.58,34.59,1964100.0,17.4637,17.509,17.3883,17.3933,1964100.0
2011-08-12 09:30:00,34.85,34.9,34.65,34.76,604900.0,17.5241,17.5492,17.4235,17.4788,604900.0
2011-08-12 09:35:00,34.75,34.81,34.62,34.75,513300.0,17.4738,17.504,17.4084,17.4738,513300.0
2011-08-12 09:40:00,34.74,34.76,34.6,34.6,251800.0,17.4688,17.4788,17.3984,17.3984,251800.0
2011-08-12 09:45:00,34.61,34.73,34.58,34.62,451300.0,17.4034,17.4637,17.3883,17.4084,451300.0
2011-08-12 09:50:00,34.61,34.63,34.4,34.48,382100.0,17.4034,17.4135,17.2978,17.338,382100.0
2011-08-12 09:55:00,34.47,34.47,34.16,34.24,991000.0,17.333,17.333,17.1771,17.2173,991000.0
2011-08-12 10:00:00,34.25,34.34,34.13,34.25,456100.0,17.2224,17.2676,17.162,17.2224,456100.0
2011-08-12 10:05:00,34.25,34.38,34.23,34.24,425400.0,17.2224,17.2877,17.2123,17.2173,425400.0
2011-08-12 10:10:00,34.24,34.36,34.17,34.31,411100.0,17.2173,17.2777,17.1822,17.2525,411100.0
2011-08-12 10:15:00,34.31,34.38,34.28,34.34,448100.0,17.2525,17.2877,17.2375,17.2676,448100.0
2011-08-12 10:20:00,34.34,34.35,34.26,34.34,210300.0,17.2676,17.2727,17.2274,17.2676,210300.0
2011-08-12 10:25:00,34.35,34.43,34.3,34.42,187200.0,17.2727,17.3129,17.2475,17.3079,187200.0
2011-08-12 10:30:00,34.42,34.49,34.41,34.49,229400.0,17.3079,17.3431,17.3028,17.3431,229400.0
2011-08-12 10:35:00,34.5,34.55,34.48,34.53,185800.0,17.3481,17.3732,17.338,17.3632,185800.0
2011-08-12 10:40:00,34.53,34.54,34.27,34.29,545200.0,17.3632,17.3682,17.2324,17.2425,545200.0
2011-08-12 10:45:00,34.29,34.35,34.22,34.25,280500.0,17.2425,17.2727,17.2073,17.2224,280500.0
2011-08-12 10:50:00,34.25,34.3,34.2,34.28,283200.0,17.2224,17.2475,17.1972,17.2375,283200.0
2011-08-12 10:55:00,34.28,34.39,34.22,34.38,188400.0,17.2375,17.2928,17.2073,17.2877,188400.0
2011-08-12 11:00:00,34.38,34.43,34.35,34.36,130300.0,17.2877,17.3129,17.2727,17.2777,130300.0
2011-08-12 11:05:00,34.35,34.47,34.35,34.46,121700.0,17.2727,17.333,17.2727,17.328,121700.0
2011-08-12 11:10:00,34.46,34.49,34.43,34.47,117800.0,17.328,17.3431,17.3129,17.333,117800.0
2011-08-12 11:15:00,34.47,34.49,34.41,34.42,381900.0,17.333,17.3431,17.3028,17.3079,381900.0
2011-08-12 11:20:00,34.41,34.41,34.33,34.36,345900.0,17.3028,17.3028,17.2626,17.2777,345900.0
2011-08-12 11:25:00,34.36,34.43,34.36,34.39,230000.0,17.2777,17.3129,17.2777,17.2928,230000.0
2011-08-12 11:30:00,34.39,34.47,34.36,34.45,218800.0,17.2928,17.333,17.2777,17.3229,218800.0
2011-08-12 11:35:00,34.45,34.52,34.45,34.52,232100.0,17.3229,17.3581,17.3229,17.3581,232100.0
2011-08-12 11:40:00,34.52,34.53,34.48,34.53,262900.0,17.3581,17.3632,17.338,17.3632,262900.0
2011-08-12 11:45:00,34.53,34.57,34.5,34.51,219900.0,17.3632,17.3833,17.3481,17.3531,219900.0
2011-08-12 11:50:00,34.52,34.63,34.5,34.63,175100.0,17.3581,17.4135,17.3481,17.4135,175100.0
2011-08-12 11:55:00,34.62,34.63,34.5,34.54,247200.0,17.4084,17.4135,17.3481,17.3682,247200.0
2011-08-12 12:00:00,34.54,34.58,34.5,34.52,102000.0,17.3682,17.3883,17.3481,17.3581,102000.0
2011-08-12 12:05:00,34.52,34.54,34.5,34.5,144800.0,17.3581,17.3682,17.3481,17.3481,144800.0
2011-08-12 12:10:00,34.5,34.5,34.46,34.48,160400.0,17.3481,17.3481,17.328,17.338,160400.0
2011-08-12 12:15:00,34.48,34.53,34.46,34.51,108500.0,17.338,17.3632,17.328,17.3531,108500.0
2011-08-12 12:20:00,34.5,34.51,34.43,34.45,326600.0,17.3481,17.3531,17.3129,17.3229,326600.0
2011-08-12 12:25:00,34.45,34.45,34.39,34.45,93000.0,17.3229,17.3229,17.2928,17.3229,93000.0
2011-08-12 12:30:00,34.45,34.46,34.36,34.44,296100.0,17.3229,17.328,17.2777,17.3179,296100.0
2011-08-12 12:35:00,34.44,34.44,34.32,34.32,133600.0,17.3179,17.3179,17.2576,17.2576,133600.0
2011-08-12 12:40:00,34.32,34.38,34.32,34.36,87100.0,17.2576,17.2877,17.2576,17.2777,87100.0
2011-08-12 12:45:00,34.37,34.4,34.34,34.35,214500.0,17.2827,17.2978,17.2676,17.2727,214500.0
2011-08-12 12:50:00,34.34,34.43,34.34,34.42,78400.0,17.2676,17.3129,17.2676,17.3079,78400.0
2011-08-12 12:55:00,34.42,34.44,34.4,34.44,112900.0,17.3079,17.3179,17.2978,17.3179,112900.0
2011-08-12 13:00:00,34.43,34.45,34.38,34.39,294200.0,17.3129,17.3229,17.2877,17.2928,294200.0
2011-08-12 13:05:00,34.39,34.41,34.36,34.36,151300.0,17.2928,17.3028,17.2777,17.2777,151300.0
2011-08-12 13:10:00,34.37,34.38,34.33,34.33,386000.0,17.2827,17.2877,17.2626,17.2626,386000.0
2011-08-12 13:15:00,34.32,34.33,34.29,34.3,283500.0,17.2576,17.2626,17.2425,17.2475,283500.0
2011-08-12 13:20:00,34.3,34.31,34.25,34.25,208700.0,17.2475,17.2525,17.2224,17.2224,208700.0
2011-08-12 13:25:00,34.26,34.29,34.24,34.28,107900.0,17.2274,17.2425,17.2173,17.2375,107900.0
2011-08-12 13:30:00,34.27,34.29,34.24,34.29,161900.0,17.2324,17.2425,17.2173,17.2425,161900.0
2011-08-12 13:35:00,34.28,34.32,34.27,34.28,253400.0,17.2375,17.2576,17.2324,17.2375,253400.0
2011-08-12 13:40:00,34.28,34.35,34.28,34.31,108600.0,17.2375,17.2727,17.2375,17.2525,108600.0
2011-08-12 13:45:00,34.31,34.37,34.31,34.33,172200.0,17.2525,17.2827,17.2525,17.2626,172200.0
2011-08-12 13:50:00,34.33,34.37,34.33,34.36,242300.0,17.2626,17.2827,17.2626,17.2777,242300.0
2011-08-12 13:55:00,34.35,34.36,34.3,34.36,303800.0,17.2727,17.2777,17.2475,17.2777,303800.0
2011-08-12 14:00:00,34.36,34.39,34.35,34.39,106600.0,17.2777,17.2928,17.2727,17.2928,106600.0
2011-08-12 14:05:00,34.39,34.42,34.36,34.42,104600.0,17.2928,17.3079,17.2777,17.3079,104600.0
2011-08-12 14:10:00,34.42,34.42,34.31,34.36,174700.0,17.3079,17.3079,17.2525,17.2777,174700.0
2011-08-12 14:15:00,34.36,34.38,34.25,34.3,221200.0,17.2777,17.2877,17.2224,17.2475,221200.0
2011-08-12 14:20:00,34.3,34.31,34.2,34.22,275200.0,17.2475,17.2525,17.1972,17.2073,275200.0
2011-08-12 14:25:00,34.22,34.3,34.21,34.28,149000.0,17.2073,17.2475,17.2023,17.2375,149000.0
2011-08-12 14:30:00,34.28,34.3,34.25,34.28,125600.0,17.2375,17.2475,17.2224,17.2375,125600.0
2011-08-12 14:35:00,34.28,34.29,34.2,34.21,141900.0,17.2375,17.2425,17.1972,17.2023,141900.0
2011-08-12 14:40:00,34.21,34.32,34.2,34.31,158200.0,17.2023,17.2576,17.1972,17.2525,158200.0
2011-08-12 14:45:00,34.3,34.37,34.29,34.33,135100.0,17.2475,17.2827,17.2425,17.2626,135100.0
2011-08-12 14:50:00,34.32,34.33,34.29,34.33,89000.0,17.2576,17.2626,17.2425,17.2626,89000.0
2011-08-12 14:55:00,34.33,34.36,34.3,34.34,142900.0,17.2626,17.2777,17.2475,17.2676,142900.0
2011-08-12 15:00:00,34.33,34.38,34.32,34.33,181100.0,17.2626,17.2877,17.2576,17.2626,181100.0
2011-08-12 15:05:00,34.33,34.34,34.25,34.26,161000.0,17.2626,17.2676,17.2224,17.2274,161000.0
2011-08-12 15:10:00,34.25,34.26,34.2,34.2,227000.0,17.2224,17.2274,17.1972,17.1972,227000.0
2011-08-12 15:15:00,34.2,34.23,34.2,34.22,230800.0,17.1972,17.2123,17.1972,17.2073,230800.0
2011-08-12 15:20:00,34.21,34.24,34.2,34.23,288100.0,17.2023,17.2173,17.1972,17.2123,288100.0
2011-08-12 15:25:00,34.23,34.23,34.18,34.2,269400.0,17.2123,17.2123,17.1872,17.1972,269400.0
2011-08-12 15:30:00,34.19,34.21,34.07,34.12,565200.0,17.1922,17.2023,17.1319,17.157,565200.0
2011-08-12 15:35:00,34.12,34.17,34.11,34.15,275100.0,17.157,17.1822,17.152,17.1721,275100.0
2011-08-12 15:40:00,34.16,34.24,34.15,34.23,333300.0,17.1771,17.2173,17.1721,17.2123,333300.0
2011-08-12 15:45:00,34.23,34.25,34.17,34.22,427200.0,17.2123,17.2224,17.1822,17.2073,427200.0
2011-08-12 15:50:00,34.23,34.25,34.21,34.23,392200.0,17.2123,17.2224,17.2023,17.2123,392200.0
2011-08-12 15:55:00,34.23,34.32,34.23,34.31,837700.0,17.2123,17.2576,17.2123,17.2525,837700.0
2011-08-15 09:30:00,34.61,34.62,34.42,34.52,348700.0,17.4034,17.4084,17.3079,17.3581,348700.0
2011-08-15 09:35:00,34.51,34.62,34.49,34.5,294800.0,17.3531,17.4084,17.3431,17.3481,294800.0
2011-08-15 09:40:00,34.5,34.58,34.47,34.51,398200.0,17.3481,17.3883,17.333,17.3531,398200.0
2011-08-15 09:45:00,34.51,34.63,34.5,34.62,194300.0,17.3531,17.4135,17.3481,17.4084,194300.0
2011-08-15 09:50:00,34.62,34.66,34.49,34.51,271800.0,17.4084,17.4285,17.3431,17.3531,271800.0
2011-08-15 09:55:00,34.51,34.58,34.49,34.55,482300.0,17.3531,17.3883,17.3431,17.3732,482300.0
2011-08-15 10:00:00,34.55,34.64,34.5,34.51,165200.0,17.3732,17.4185,17.3481,17.3531,165200.0
2011-08-15 10:05:00,34.51,34.63,34.51,34.59,165200.0,17.3531,17.4135,17.3531,17.3933,165200.0
2011-08-15 10:10:00,34.6,34.66,34.57,34.65,205400.0,17.3984,17.4285,17.3833,17.4235,205400.0
2011-08-15 10:15:00,34.65,34.7,34.65,34.7,119800.0,17.4235,17.4487,17.4235,17.4487,119800.0
2011-08-15 10:20:00,34.7,34.77,34.63,34.77,191000.0,17.4487,17.4839,17.4135,17.4839,191000.0
2011-08-15 10:25:00,34.77,34.79,34.69,34.72,193700.0,17.4839,17.4939,17.4436,17.4587,193700.0
2011-08-15 10:30:00,34.73,34.81,34.73,34.75,195000.0,17.4637,17.504,17.4637,17.4738,195000.0
2011-08-15 10:35:00,34.75,34.78,34.71,34.76,278800.0,17.4738,17.4889,17.4537,17.4788,278800.0
2011-08-15 10:40:00,34.75,34.79,34.71,34.74,193800.0,17.4738,17.4939,17.4537,17.4688,193800.0
2011-08-15 10:45:00,34.75,34.78,34.71,34.75,207000.0,17.4738,17.4889,17.4537,17.4738,207000.0
2011-08-15 10:50:00,34.75,34.81,34.71,34.71,141500.0,17.4738,17.504,17.4537,17.4537,141500.0
2011-08-15 10:55:00,34.71,34.81,34.71,34.79,216100.0,17.4537,17.504,17.4537,17.4939,216100.0
2011-08-15 11:00:00,34.79,34.83,34.77,34.8,119100.0,17.4939,17.514,17.4839,17.4989,119100.0
2011-08-15 11:05:00,34.8,34.82,34.75,34.77,137100.0,17.4989,17.509,17.4738,17.4839,137100.0
2011-08-15 11:10:00,34.78,34.82,34.77,34.82,141100.0,17.4889,17.509,17.4839,17.509,141100.0
2011-08-15 11:15:00,34.82,34.82,34.74,34.74,121800.0,17.509,17.509,17.4688,17.4688,121800.0
2011-08-15 11:20:00,34.74,34.82,34.74,34.8,99300.0,17.4688,17.509,17.4688,17.4989,99300.0
2011-08-15 11:25:00,34.8,34.81,34.74,34.78,80800.0,17.4989,17.504,17.4688,17.4889,80800.0
2011-08-15 11:30:00,34.78,34.79,34.68,34.72,164400.0,17.4889,17.4939,17.4386,17.4587,164400.0
2011-08-15 11:35:00,34.72,34.75,34.72,34.73,79700.0,17.4587,17.4738,17.4587,17.4637,79700.0
2011-08-15 11:40:00,34.72,34.75,34.72,34.74,97700.0,17.4587,17.4738,17.4587,17.4688,97700.0
2011-08-15 11:45:00,34.73,34.75,34.72,34.73,60200.0,17.4637,17.4738,17.4587,17.4637,60200.0
2011-08-15 11:50:00,34.74,34.79,34.72,34.76,85600.0,17.4688,17.4939,17.4587,17.4788,85600.0
2011-08-15 11:55:00,34.76,34.76,34.73,34.74,65000.0,17.4788,17.4788,17.4637,17.4688,65000.0
2011-08-15 12:00:00,34.74,34.81,34.74,34.81,96300.0,17.4688,17.504,17.4688,17.504,96300.0
2011-08-15 12:05:00,34.81,34.82,34.74,34.75,139300.0,17.504,17.509,17.4688,17.4738,139300.0
2011-08-15 12:10:00,34.76,34.81,34.76,34.8,85200.0,17.4788,17.504,17.4788,17.4989,85200.0
2011-08-15 12:15:00,34.8,34.82,34.8,34.8,56100.0,17.4989,17.509,17.4989,17.4989,56100.0
2011-08-15 12:20:00,34.81,34.82,34.77,34.8,72300.0,17.504,17.509,17.4839,17.4989,72300.0
2011-08-15 12:25:00,34.8,34.85,34.79,34.85,72700.0,17.4989,17.5241,17.4939,17.5241,72700.0
2011-08-15 12:30:00,34.85,34.9,34.84,34.87,160200.0,17.5241,17.5492,17.5191,17.5341,160200.0
2011-08-15 12:35:00,34.86,34.88,34.85,34.87,85400.0,17.5291,17.5392,17.5241,17.5341,85400.0
2011-08-15 12:40:00,34.88,34.92,34.88,34.9,72100.0,17.5392,17.5593,17.5392,17.5492,72100.0
2011-08-15 12:45:00,34.9,34.92,34.89,34.91,78200.0,17.5492,17.5593,17.5442,17.5543,78200.0
2011-08-15 12:50:00,34.91,34.97,34.91,34.96,98000.0,17.5543,17.5844,17.5543,17.5794,98000.0
2011-08-15 12:55:00,34.96,34.97,34.94,34.97,57800.0,17.5794,17.5844,17.5693,17.5844,57800.0
2011-08-15 13:00:00,34.97,35.0,34.96,34.97,142300.0,17.5844,17.5995,17.5794,17.5844,142300.0
2011-08-15 13:05:00,34.97,34.97,34.94,34.94,58200.0,17.5844,17.5844,17.5693,17.5693,58200.0
2011-08-15 13:10:00,34.95,34.95,34.87,34.89,107000.0,17.5744,17.5744,17.5341,17.5442,107000.0
2011-08-15 13:15:00,34.9,34.96,34.89,34.94,147500.0,17.5492,17.5794,17.5442,17.5693,147500.0
2011-08-15 13:20:00,34.94,34.97,34.93,34.95,90200.0,17.5693,17.5844,17.5643,17.5744,90200.0
2011-08-15 13:25:00,34.95,34.97,34.93,34.95,86100.0,17.5744,17.5844,17.5643,17.5744,86100.0
2011-08-15 13:30:00,34.95,34.96,34.9,34.96,95200.0,17.5744,17.5794,17.5492,17.5794,95200.0
2011-08-15 13:35:00,34.97,34.99,34.94,34.96,74600.0,17.5844,17.5945,17.5693,17.5794,74600.0
2011-08-15 13:40:00,34.95,34.99,34.93,34.99,61200.0,17.5744,17.5945,17.5643,17.5945,61200.0
2011-08-15 13:45:00,34.98,34.99,34.96,34.97,90100.0,17.5895,17.5945,17.5794,17.5844,90100.0
2011-08-15 13:50:00,34.96,35.0,34.95,34.98,76400.0,17.5794,17.5995,17.5744,17.5895,76400.0
2011-08-15 13:55:00,34.98,35.04,34.98,35.02,185800.0,17.5895,17.6196,17.5895,17.6096,185800.0
2011-08-15 14:00:00,35.02,35.07,35.02,35.07,90400.0,17.6096,17.6347,17.6096,17.6347,90400.0
2011-08-15 14:05:00,35.07,35.07,35.01,35.04,95600.0,17.6347,17.6347,17.6045,17.6196,95600.0
2011-08-15 14:10:00,35.05,35.05,35.03,35.05,81300.0,17.6247,17.6247,17.6146,17.6247,81300.0
2011-08-15 14:15:00,35.05,35.07,35.03,35.03,85200.0,17.6247,17.6347,17.6146,17.6146,85200.0
2011-08-15 14:20:00,35.03,35.09,35.02,35.07,123100.0,17.6146,17.6448,17.6096,17.6347,123100.0
2011-08-15 14:25:00,35.07,35.1,35.05,35.08,84500.0,17.6347,17.6498,17.6247,17.6397,84500.0
2011-08-15 14:30:00,35.07,35.1,35.0,35.02,149900.0,17.6347,17.6498,17.5995,17.6096,149900.0
2011-08-15 14:35:00,35.02,35.03,34.96,34.96,122500.0,17.6096,17.6146,17.5794,17.5794,122500.0
2011-08-15 14:40:00,34.97,35.03,34.96,35.0,95300.0,17.5844,17.6146,17.5794,17.5995,95300.0
2011-08-15 14:45:00,35.0,35.05,35.0,35.04,81300.0,17.5995,17.6247,17.5995,17.6196,81300.0
2011-08-15 14:50:00,35.03,35.03,34.99,35.02,134200.0,17.6146,17.6146,17.5945,17.6096,134200.0
2011-08-15 14:55:00,35.03,35.06,35.02,35.06,87100.0,17.6146,17.6297,17.6096,17.6297,87100.0
2011-08-15 15:00:00,35.06,35.06,35.01,35.05,86200.0,17.6297,17.6297,17.6045,17.6247,86200.0
2011-08-15 15:05:00,35.04,35.08,35.03,35.07,92600.0,17.6196,17.6397,17.6146,17.6347,92600.0
2011-08-15 15:10:00,35.07,35.07,35.01,35.02,117400.0,17.6347,17.6347,17.6045,17.6096,117400.0
2011-08-15 15:15:00,35.02,35.03,34.99,35.03,126700.0,17.6096,17.6146,17.5945,17.6146,126700.0
2011-08-15 15:20:00,35.03,35.08,34.99,34.99,161600.0,17.6146,17.6397,17.5945,17.5945,161600.0
2011-08-15 15:25:00,35.01,35.02,34.92,34.94,162800.0,17.6045,17.6096,17.5593,17.5693,162800.0
2011-08-15 15:30:00,34.94,35.02,34.93,35.0,181400.0,17.5693,17.6096,17.5643,17.5995,181400.0
2011-08-15 15:35:00,35.0,35.05,34.98,35.02,208700.0,17.5995,17.6247,17.5895,17.6096,208700.0
2011-08-15 15:40:00,35.03,35.07,35.01,35.05,182600.0,17.6146,17.6347,17.6045,17.6247,182600.0
2011-08-15 15:45:00,35.06,35.1,35.01,35.06,336900.0,17.6297,17.6498,17.6045,17.6297,336900.0
2011-08-15 15:50:00,35.07,35.09,35.02,35.06,474600.0,17.6347,17.6448,17.6096,17.6297,474600.0
2011-08-15 15:55:00,35.06,35.1,35.04,35.05,978600.0,17.6297,17.6498,17.6196,17.6247,978600.0
2011-08-16 09:30:00,34.86,34.9,34.6,34.62,406700.0,17.5291,17.5492,17.3984,17.4084,406700.0
2011-08-16 09:35:00,34.62,34.82,34.61,34.76,322000.0,17.4084,17.509,17.4034,17.4788,322000.0
2011-08-16 09:40:00,34.76,34.76,34.58,34.6,276500.0,17.4788,17.4788,17.3883,17.3984,276500.0
2011-08-16 09:45:00,34.6,34.6,34.5,34.51,257500.0,17.3984,17.3984,17.3481,17.3531,257500.0
2011-08-16 09:50:00,34.51,34.54,34.47,34.51,255800.0,17.3531,17.3682,17.333,17.3531,255800.0
2011-08-16 09:55:00,34.51,34.59,34.49,34.54,184200.0,17.3531,17.3933,17.3431,17.3682,184200.0
2011-08-16 10:00:00,34.53,34.63,34.52,34.61,199500.0,17.3632,17.4135,17.3581,17.4034,199500.0
2011-08-16 10:05:00,34.61,34.61,34.53,34.58,195100.0,17.4034,17.4034,17.3632,17.3883,195100.0
2011-08-16 10:10:00,34.57,34.63,34.57,34.62,125200.0,17.3833,17.4135,17.3833,17.4084,125200.0
2011-08-16 10:15:00,34.61,34.69,34.61,34.65,209800.0,17.4034,17.4436,17.4034,17.4235,209800.0
2011-08-16 10:20:00,34.65,34.69,34.63,34.69,156000.0,17.4235,17.4436,17.4135,17.4436,156000.0
2011-08-16 10:25:00,34.68,34.76,34.67,34.75,136900.0,17.4386,17.4788,17.4336,17.4738,136900.0
2011-08-16 10:30:00,34.75,34.75,34.64,34.68,161600.0,17.4738,17.4738,17.4185,17.4386,161600.0
2011-08-16 10:35:00,34.68,34.73,34.65,34.72,121200.0,17.4386,17.4637,17.4235,17.4587,121200.0
2011-08-16 10:40:00,34.73,34.78,34.71,34.74,181000.0,17.4637,17.4889,17.4537,17.4688,181000.0
2011-08-16 10:45:00,34.73,34.77,34.69,34.77,203300.0,17.4637,17.4839,17.4436,17.4839,203300.0
2011-08-16 10:50:00,34.77,34.78,34.75,34.76,106700.0,17.4839,17.4889,17.4738,17.4788,106700.0
2011-08-16 10:55:00,34.76,34.79,34.76,34.77,80100.0,17.4788,17.4939,17.4788,17.4839,80100.0
2011-08-16 11:00:00,34.77,34.77,34.72,34.75,167300.0,17.4839,17.4839,17.4587,17.4738,167300.0
2011-08-16 11:05:00,34.75,34.77,34.73,34.74,163500.0,17.4738,17.4839,17.4637,17.4688,163500.0
2011-08-16 11:10:00,34.74,34.79,34.73,34.78,161800.0,17.4688,17.4939,17.4637,17.4889,161800.0
2011-08-16 11:15:00,34.77,34.78,34.74,34.75,120700.0,17.4839,17.4889,17.4688,17.4738,120700.0
2011-08-16 11:20:00,34.76,34.78,34.74,34.78,86800.0,17.4788,17.4889,17.4688,17.4889,86800.0
2011-08-16 11:25:00,34.77,34.83,34.77,34.83,68800.0,17.4839,17.514,17.4839,17.514,68800.0
2011-08-16 11:30:00,34.83,34.84,34.77,34.8,117400.0,17.514,17.5191,17.4839,17.4989,117400.0
2011-08-16 11:35:00,34.8,34.86,34.8,34.83,96900.0,17.4989,17.5291,17.4989,17.514,96900.0
2011-08-16 11:40:00,34.84,34.92,34.82,34.91,128400.0,17.5191,17.5593,17.509,17.5543,128400.0
2011-08-16 11:45:00,34.92,34.94,34.9,34.94,90700.0,17.5593,17.5693,17.5492,17.5693,90700.0
2011-08-16 11:50:00,34.94,34.96,34.92,34.95,90600.0,17.5693,17.5794,17.5593,17.5744,90600.0
2011-08-16 11:55:00,34.94,34.95,34.9,34.9,126400.0,17.5693,17.5744,17.5492,17.5492,126400.0
2011-08-16 12:00:00,34.91,34.92,34.88,34.88,78100.0,17.5543,17.5593,17.5392,17.5392,78100.0
2011-08-16 12:05:00,34.88,34.99,34.83,34.99,158900.0,17.5392,17.5945,17.514,17.5945,158900.0
2011-08-16 12:10:00,34.99,35.02,34.78,34.92,403600.0,17.5945,17.6096,17.4889,17.5593,403600.0
2011-08-16 12:15:00,34.91,34.97,34.87,34.9,201800.0,17.5543,17.5844,17.5341,17.5492,201800.0
2011-08-16 12:20:00,34.89,34.95,34.85,34.89,152200.0,17.5442,17.5744,17.5241,17.5442,152200.0
2011-08-16 12:25:00,34.89,34.9,34.71,34.76,231700.0,17.5442,17.5492,17.4537,17.4788,231700.0
2011-08-16 12:30:00,34.75,34.81,34.7,34.79,222200.0,17.4738,17.504,17.4487,17.4939,222200.0
2011-08-16 12:35:00,34.8,34.83,34.76,34.78,77400.0,17.4989,17.514,17.4788,17.4889,77400.0
2011-08-16 12:40:00,34.77,34.82,34.75,34.77,72300.0,17.4839,17.509,17.4738,17.4839,72300.0
2011-08-16 12:45:00,34.76,34.76,34.67,34.68,163400.0,17.4788,17.4788,17.4336,17.4386,163400.0
2011-08-16 12:50:00,34.67,34.73,34.67,34.71,104000.0,17.4336,17.4637,17.4336,17.4537,104000.0
2011-08-16 12:55:00,34.72,34.73,34.65,34.66,143400.0,17.4587,17.4637,17.4235,17.4285,143400.0
2011-08-16 13:00:00,34.67,34.68,34.57,34.64,155500.0,17.4336,17.4386,17.3833,17.4185,155500.0
2011-08-16 13:05:00,34.63,34.64,34.52,34.59,247600.0,17.4135,17.4185,17.3581,17.3933,247600.0
2011-08-16 13:10:00,34.59,34.66,34.58,34.62,131300.0,17.3933,17.4285,17.3883,17.4084,131300.0
2011-08-16 13:15:00,34.62,34.66,34.62,34.64,86900.0,17.4084,17.4285,17.4084,17.4185,86900.0
2011-08-16 13:20:00,34.65,34.7,34.59,34.7,75700.0,17.4235,17.4487,17.3933,17.4487,75700.0
2011-08-16 13:25:00,34.69,34.71,34.66,34.7,120200.0,17.4436,17.4537,17.4285,17.4487,120200.0
2011-08-16 13:30:00,34.69,34.77,34.66,34.75,93200.0,17.4436,17.4839,17.4285,17.4738,93200.0
2011-08-16 13:35:00,34.76,34.77,34.7,34.7,61500.0,17.4788,17.4839,17.4487,17.4487,61500.0
2011-08-16 13:40:00,34.7,34.72,34.68,34.68,74100.0,17.4487,17.4587,17.4386,17.4386,74100.0
2011-08-16 13:45:00,34.69,34.75,34.67,34.75,64100.0,17.4436,17.4738,17.4336,17.4738,64100.0
2011-08-16 13:50:00,34.75,34.84,34.74,34.83,136900.0,17.4738,17.5191,17.4688,17.514,136900.0
2011-08-16 13:55:00,34.82,34.84,34.8,34.8,50400.0,17.509,17.5191,17.4989,17.4989,50400.0
2011-08-16 14:00:00,34.8,34.9,34.79,34.86,92700.0,17.4989,17.5492,17.4939,17.5291,92700.0
2011-08-16 14:05:00,34.86,34.89,34.82,34.84,88900.0,17.5291,17.5442,17.509,17.5191,88900.0
2011-08-16 14:10:00,34.84,34.93,34.84,34.89,122200.0,17.5191,17.5643,17.5191,17.5442,122200.0
2011-08-16 14:15:00,34.89,34.91,34.84,34.85,91600.0,17.5442,17.5543,17.5191,17.5241,91600.0
2011-08-16 14:20:00,34.85,34.88,34.8,34.81,69200.0,17.5241,17.5392,17.4989,17.504,69200.0
2011-08-16 14:25:00,34.8,34.82,34.78,34.81,77900.0,17.4989,17.509,17.4889,17.504,77900.0
2011-08-16 14:30:00,34.82,34.84,34.76,34.8,81000.0,17.509,17.5191,17.4788,17.4989,81000.0
2011-08-16 14:35:00,34.8,34.82,34.73,34.76,105600.0,17.4989,17.509,17.4637,17.4788,105600.0
2011-08-16 14:40:00,34.76,34.78,34.75,34.78,57200.0,17.4788,17.4889,17.4738,17.4889,57200.0
2011-08-16 14:45:00,34.79,34.8,34.75,34.79,88000.0,17.4939,17.4989,17.4738,17.4939,88000.0
2011-08-16 14:50:00,34.8,34.81,34.7,34.73,132400.0,17.4989,17.504,17.4487,17.4637,132400.0
2011-08-16 14:55:00,34.73,34.76,34.69,34.72,106000.0,17.4637,17.4788,17.4436,17.4587,106000.0
2011-08-16 15:00:00,34.71,34.79,34.71,34.76,86700.0,17.4537,17.4939,17.4537,17.4788,86700.0
2011-08-16 15:05:00,34.77,34.83,34.76,34.83,69300.0,17.4839,17.514,17.4788,17.514,69300.0
2011-08-16 15:10:00,34.84,34.84,34.79,34.8,71300.0,17.5191,17.5191,17.4939,17.4989,71300.0
2011-08-16 15:15:00,34.79,34.9,34.78,34.9,116800.0,17.4939,17.5492,17.4889,17.5492,116800.0
2011-08-16 15:20:00,34.89,34.91,34.85,34.9,122400.0,17.5442,17.5543,17.5241,17.5492,122400.0
2011-08-16 15:25:00,34.91,34.98,34.89,34.98,183900.0,17.5543,17.5895,17.5442,17.5895,183900.0
2011-08-16 15:30:00,34.98,34.98,34.92,34.93,162500.0,17.5895,17.5895,17.5593,17.5643,162500.0
2011-08-16 15:35:00,34.93,34.95,34.9,34.92,177000.0,17.5643,17.5744,17.5492,17.5593,177000.0
2011-08-16 15:40:00,34.91,34.97,34.88,34.97,253600.0,17.5543,17.5844,17.5392,17.5844,253600.0
2011-08-16 15:45:00,34.97,34.98,34.82,34.92,387600.0,17.5844,17.5895,17.509,17.5593,387600.0
2011-08-16 15:50:00,34.92,34.92,34.84,34.86,222500.0,17.5593,17.5593,17.5191,17.5291,222500.0
2011-08-16 15:55:00,34.86,34.88,34.84,34.87,574900.0,17.5291,17.5392,17.5191,17.5341,574900.0
2011-08-17 09:30:00,34.96,35.18,34.96,35.12,373300.0,17.5794,17.69,17.5794,17.6599,373300.0
2011-08-17 09:35:00,35.12,35.21,35.12,35.16,207700.0,17.6599,17.7051,17.6599,17.68,207700.0
2011-08-17 09:40:00,35.17,35.27,35.16,35.26,331700.0,17.685,17.7353,17.68,17.7302,331700.0
2011-08-17 09:45:00,35.27,35.37,35.27,35.32,251700.0,17.7353,17.7856,17.7353,17.7604,251700.0
2011-08-17 09:50:00,35.32,35.49,35.32,35.49,220300.0,17.7604,17.8459,17.7604,17.8459,220300.0
2011-08-17 09:55:00,35.49,35.5,35.45,35.49,143900.0,17.8459,17.8509,17.8258,17.8459,143900.0
2011-08-17 10:00:00,35.49,35.5,35.45,35.46,185600.0,17.8459,17.8509,17.8258,17.8308,185600.0
2011-08-17 10:05:00,35.45,35.49,35.44,35.47,105100.0,17.8258,17.8459,17.8208,17.8358,105100.0
2011-08-17 10:10:00,35.48,35.5,35.45,35.49,128300.0,17.8409,17.8509,17.8258,17.8459,128300.0
2011-08-17 10:15:00,35.49,35.5,35.45,35.46,196000.0,17.8459,17.8509,17.8258,17.8308,196000.0
2011-08-17 10:20:00,35.45,35.48,35.43,35.47,195900.0,17.8258,17.8409,17.8157,17.8358,195900.0
2011-08-17 10:25:00,35.47,35.55,35.47,35.54,199200.0,17.8358,17.8761,17.8358,17.871,199200.0
2011-08-17 10:30:00,35.53,35.54,35.47,35.49,164900.0,17.866,17.871,17.8358,17.8459,164900.0
2011-08-17 10:35:00,35.49,35.55,35.48,35.49,272800.0,17.8459,17.8761,17.8409,17.8459,272800.0
2011-08-17 10:40:00,35.48,35.54,35.48,35.53,101900.0,17.8409,17.871,17.8409,17.866,101900.0
2011-08-17 10:45:00,35.53,35.55,35.49,35.54,124200.0,17.866,17.8761,17.8459,17.871,124200.0
2011-08-17 10:50:00,35.55,35.58,35.46,35.48,157700.0,17.8761,17.8912,17.8308,17.8409,157700.0
2011-08-17 10:55:00,35.48,35.49,35.44,35.45,228700.0,17.8409,17.8459,17.8208,17.8258,228700.0
2011-08-17 11:00:00,35.44,35.51,35.44,35.5,249300.0,17.8208,17.856,17.8208,17.8509,249300.0
2011-08-17 11:05:00,35.5,35.53,35.49,35.5,106200.0,17.8509,17.866,17.8459,17.8509,106200.0
2011-08-17 11:10:00,35.5,35.54,35.48,35.53,102200.0,17.8509,17.871,17.8409,17.866,102200.0
2011-08-17 11:15:00,35.53,35.55,35.46,35.47,147500.0,17.866,17.8761,17.8308,17.8358,147500.0
2011-08-17 11:20:00,35.47,35.5,35.46,35.47,68100.0,17.8358,17.8509,17.8308,17.8358,68100.0
2011-08-17 11:25:00,35.46,35.46,35.42,35.45,168700.0,17.8308,17.8308,17.8107,17.8258,168700.0
2011-08-17 11:30:00,35.45,35.5,35.42,35.42,103400.0,17.8258,17.8509,17.8107,17.8107,103400.0
2011-08-17 11:35:00,35.43,35.48,35.42,35.48,107200.0,17.8157,17.8409,17.8107,17.8409,107200.0
2011-08-17 11:40:00,35.47,35.52,35.44,35.48,221600.0,17.8358,17.861,17.8208,17.8409,221600.0
2011-08-17 11:45:00,35.48,35.49,35.4,35.46,145800.0,17.8409,17.8459,17.8006,17.8308,145800.0
2011-08-17 11:50:00,35.47,35.49,35.42,35.43,84000.0,17.8358,17.8459,17.8107,17.8157,84000.0
2011-08-17 11:55:00,35.43,35.43,35.32,35.38,207200.0,17.8157,17.8157,17.7604,17.7906,207200.0
2011-08-17 12:00:00,35.39,35.44,35.36,35.36,141900.0,17.7956,17.8208,17.7805,17.7805,141900.0
2011-08-17 12:05:00,35.36,35.37,35.27,35.33,216100.0,17.7805,17.7856,17.7353,17.7654,216100.0
2011-08-17 12:10:00,35.33,35.35,35.26,35.3,127500.0,17.7654,17.7755,17.7302,17.7504,127500.0
2011-08-17 12:15:00,35.3,35.34,35.29,35.29,71000.0,17.7504,17.7705,17.7453,17.7453,71000.0
2011-08-17 12:20:00,35.3,35.34,35.29,35.32,53700.0,17.7504,17.7705,17.7453,17.7604,53700.0
2011-08-17 12:25:00,35.33,35.34,35.29,35.34,82500.0,17.7654,17.7705,17.7453,17.7705,82500.0
2011-08-17 12:30:00,35.34,35.39,35.34,35.39,109600.0,17.7705,17.7956,17.7705,17.7956,109600.0
2011-08-17 12:35:00,35.4,35.41,35.4,35.41,43400.0,17.8006,17.8057,17.8006,17.8057,43400.0
2011-08-17 12:40:00,35.41,35.44,35.4,35.43,84600.0,17.8057,17.8208,17.8006,17.8157,84600.0
2011-08-17 12:45:00,35.42,35.45,35.4,35.45,97500.0,17.8107,17.8258,17.8006,17.8258,97500.0
2011-08-17 12:50:00,35.44,35.47,35.41,35.42,87500.0,17.8208,17.8358,17.8057,17.8107,87500.0
2011-08-17 12:55:00,35.41,35.42,35.34,35.38,115100.0,17.8057,17.8107,17.7705,17.7906,115100.0
2011-08-17 13:00:00,35.37,35.39,35.32,35.37,114500.0,17.7856,17.7956,17.7604,17.7856,114500.0
2011-08-17 13:05:00,35.38,35.4,35.34,35.4,177100.0,17.7906,17.8006,17.7705,17.8006,177100.0
2011-08-17 13:10:00,35.4,35.48,35.4,35.45,103000.0,17.8006,17.8409,17.8006,17.8258,103000.0
2011-08-17 13:15:00,35.45,35.46,35.43,35.45,80200.0,17.8258,17.8308,17.8157,17.8258,80200.0
2011-08-17 13:20:00,35.45,35.45,35.36,35.38,135800.0,17.8258,17.8258,17.7805,17.7906,135800.0
2011-08-17 13:25:00,35.38,35.4,35.33,35.4,109600.0,17.7906,17.8006,17.7654,17.8006,109600.0
2011-08-17 13:30:00,35.39,35.44,35.38,35.39,94000.0,17.7956,17.8208,17.7906,17.7956,94000.0
2011-08-17 13:35:00,35.38,35.42,35.38,35.42,68100.0,17.7906,17.8107,17.7906,17.8107,68100.0
2011-08-17 13:40:00,35.41,35.41,35.29,35.34,166500.0,17.8057,17.8057,17.7453,17.7705,166500.0
2011-08-17 13:45:00,35.34,35.39,35.33,35.39,77100.0,17.7705,17.7956,17.7654,17.7956,77100.0
2011-08-17 13:50:00,35.39,35.45,35.37,35.45,77200.0,17.7956,17.8258,17.7856,17.8258,77200.0
2011-08-17 13:55:00,35.44,35.45,35.39,35.41,99100.0,17.8208,17.8258,17.7956,17.8057,99100.0
2011-08-17 14:00:00,35.41,35.46,35.41,35.44,99800.0,17.8057,17.8308,17.8057,17.8208,99800.0
2011-08-17 14:05:00,35.44,35.46,35.41,35.45,73400.0,17.8208,17.8308,17.8057,17.8258,73400.0
2011-08-17 14:10:00,35.46,35.5,35.45,35.5,75200.0,17.8308,17.8509,17.8258,17.8509,75200.0
2011-08-17 14:15:00,35.5,35.54,35.48,35.54,158000.0,17.8509,17.871,17.8409,17.871,158000.0
2011-08-17 14:20:00,35.54,35.56,35.5,35.52,170700.0,17.871,17.8811,17.8509,17.861,170700.0
2011-08-17 14:25:00,35.51,35.51,35.47,35.5,127600.0,17.856,17.856,17.8358,17.8509,127600.0
2011-08-17 14:30:00,35.51,35.54,35.5,35.5,126200.0,17.856,17.871,17.8509,17.8509,126200.0
2011-08-17 14:35:00,35.5,35.51,35.47,35.48,163800.0,17.8509,17.856,17.8358,17.8409,163800.0
2011-08-17 14:40:00,35.47,35.53,35.46,35.52,187500.0,17.8358,17.866,17.8308,17.861,187500.0
2011-08-17 14:45:00,35.51,35.52,35.47,35.52,130800.0,17.856,17.861,17.8358,17.861,130800.0
2011-08-17 14:50:00,35.51,35.54,35.5,35.53,115500.0,17.856,17.871,17.8509,17.866,115500.0
2011-08-17 14:55:00,35.52,35.58,35.52,35.58,100200.0,17.861,17.8912,17.861,17.8912,100200.0
2011-08-17 15:00:00,35.57,35.58,35.55,35.57,178900.0,17.8861,17.8912,17.8761,17.8861,178900.0
2011-08-17 15:05:00,35.58,35.62,35.55,35.61,167200.0,17.8912,17.9113,17.8761,17.9062,167200.0
2011-08-17 15:10:00,35.6,35.65,35.6,35.64,196300.0,17.9012,17.9264,17.9012,17.9213,196300.0
2011-08-17 15:15:00,35.63,35.65,35.6,35.65,167800.0,17.9163,17.9264,17.9012,17.9264,167800.0
2011-08-17 15:20:00,35.64,35.66,35.6,35.62,165000.0,17.9213,17.9314,17.9012,17.9113,165000.0
2011-08-17 15:25:00,35.63,35.64,35.6,35.61,131100.0,17.9163,17.9213,17.9012,17.9062,131100.0
2011-08-17 15:30:00,35.61,35.62,35.56,35.57,244300.0,17.9062,17.9113,17.8811,17.8861,244300.0
2011-08-17 15:35:00,35.56,35.57,35.52,35.57,229400.0,17.8811,17.8861,17.861,17.8861,229400.0
2011-08-17 15:40:00,35.57,35.61,35.56,35.58,409900.0,17.8861,17.9062,17.8811,17.8912,409900.0
2011-08-17 15:45:00,35.58,35.59,35.53,35.58,608700.0,17.8912,17.8962,17.866,17.8912,608700.0
2011-08-17 15:50:00,35.58,35.61,35.52,35.55,613400.0,17.8912,17.9062,17.861,17.8761,613400.0
2011-08-17 15:55:00,35.55,35.63,35.55,35.6,1188200.0,17.8761,17.9163,17.8761,17.9012,1188200.0
2011-08-18 09:30:00,35.05,35.45,35.05,35.35,595400.0,17.6247,17.8258,17.6247,17.7755,595400.0
2011-08-18 09:35:00,35.36,35.38,35.19,35.27,522100.0,17.7805,17.7906,17.6951,17.7353,522100.0
2011-08-18 09:40:00,35.27,35.29,35.17,35.24,407800.0,17.7353,17.7453,17.685,17.7202,407800.0
2011-08-18 09:45:00,35.24,35.25,35.15,35.18,257300.0,17.7202,17.7252,17.6749,17.69,257300.0
2011-08-18 09:50:00,35.18,35.25,35.17,35.19,313500.0,17.69,17.7252,17.685,17.6951,313500.0
2011-08-18 09:55:00,35.2,35.2,35.12,35.17,237800.0,17.7001,17.7001,17.6599,17.685,237800.0
2011-08-18 10:00:00,35.16,35.16,34.8,34.94,993300.0,17.68,17.68,17.4989,17.5693,993300.0
2011-08-18 10:05:00,34.93,35.02,34.75,35.0,1138200.0,17.5643,17.6096,17.4738,17.5995,1138200.0
2011-08-18 10:10:00,34.98,35.08,34.93,35.07,791000.0,17.5895,17.6397,17.5643,17.6347,791000.0
2011-08-18 10:15:00,35.08,35.26,35.07,35.2,597900.0,17.6397,17.7302,17.6347,17.7001,597900.0
2011-08-18 10:20:00,35.2,35.28,35.09,35.25,394300.0,17.7001,17.7403,17.6448,17.7252,394300.0
2011-08-18 10:25:00,35.24,35.27,35.18,35.23,357500.0,17.7202,17.7353,17.69,17.7152,357500.0
2011-08-18 10:30:00,35.23,35.24,35.16,35.16,352600.0,17.7152,17.7202,17.68,17.68,352600.0
2011-08-18 10:35:00,35.16,35.2,35.1,35.15,310500.0,17.68,17.7001,17.6498,17.6749,310500.0
2011-08-18 10:40:00,35.16,35.16,35.03,35.11,377700.0,17.68,17.68,17.6146,17.6548,377700.0
2011-08-18 10:45:00,35.1,35.17,35.02,35.17,279900.0,17.6498,17.685,17.6096,17.685,279900.0
2011-08-18 10:50:00,35.17,35.22,35.16,35.21,197800.0,17.685,17.7101,17.68,17.7051,197800.0
2011-08-18 10:55:00,35.21,35.28,35.15,35.28,437000.0,17.7051,17.7403,17.6749,17.7403,437000.0
2011-08-18 11:00:00,35.28,35.29,35.21,35.26,363900.0,17.7403,17.7453,17.7051,17.7302,363900.0
2011-08-18 11:05:00,35.25,35.26,35.17,35.18,209100.0,17.7252,17.7302,17.685,17.69,209100.0
2011-08-18 11:10:00,35.17,35.27,35.16,35.26,308700.0,17.685,17.7353,17.68,17.7302,308700.0
2011-08-18 11:15:00,35.26,35.27,35.2,35.25,315300.0,17.7302,17.7353,17.7001,17.7252,315300.0
2011-08-18 11:20:00,35.24,35.25,35.17,35.19,139100.0,17.7202,17.7252,17.685,17.6951,139100.0
2011-08-18 11:25:00,35.19,35.25,35.18,35.22,152100.0,17.6951,17.7252,17.69,17.7101,152100.0
2011-08-18 11:30:00,35.21,35.36,35.2,35.28,304400.0,17.7051,17.7805,17.7001,17.7403,304400.0
2011-08-18 11:35:00,35.29,35.37,35.27,35.3,143200.0,17.7453,17.7856,17.7353,17.7504,143200.0
2011-08-18 11:40:00,35.29,35.32,35.27,35.31,168800.0,17.7453,17.7604,17.7353,17.7554,168800.0
2011-08-18 11:45:00,35.31,35.34,35.29,35.33,363600.0,17.7554,17.7705,17.7453,17.7654,363600.0
2011-08-18 11:50:00,35.32,35.33,35.26,35.31,155100.0,17.7604,17.7654,17.7302,17.7554,155100.0
2011-08-18 11:55:00,35.31,35.34,35.28,35.34,134800.0,17.7554,17.7705,17.7403,17.7705,134800.0
2011-08-18 12:00:00,35.34,35.34,35.23,35.23,216200.0,17.7705,17.7705,17.7152,17.7152,216200.0
2011-08-18 12:05:00,35.24,35.25,35.16,35.16,254800.0,17.7202,17.7252,17.68,17.68,254800.0
2011-08-18 12:10:00,35.16,35.27,35.11,35.24,744500.0,17.68,17.7353,17.6548,17.7202,744500.0
2011-08-18 12:15:00,35.24,35.3,35.23,35.26,296400.0,17.7202,17.7504,17.7152,17.7302,296400.0
2011-08-18 12:20:00,35.26,35.3,35.23,35.24,172500.0,17.7302,17.7504,17.7152,17.7202,172500.0
2011-08-18 12:25:00,35.24,35.26,35.2,35.22,137600.0,17.7202,17.7302,17.7001,17.7101,137600.0
2011-08-18 12:30:00,35.22,35.26,35.16,35.22,202700.0,17.7101,17.7302,17.68,17.7101,202700.0
2011-08-18 12:35:00,35.21,35.21,35.15,35.18,123200.0,17.7051,17.7051,17.6749,17.69,123200.0
2011-08-18 12:40:00,35.17,35.21,35.15,35.16,218700.0,17.685,17.7051,17.6749,17.68,218700.0
2011-08-18 12:45:00,35.16,35.16,35.09,35.09,278900.0,17.68,17.68,17.6448,17.6448,278900.0
2011-08-18 12:50:00,35.09,35.1,35.02,35.02,186800.0,17.6448,17.6498,17.6096,17.6096,186800.0
2011-08-18 12:55:00,35.02,35.07,35.02,35.06,137700.0,17.6096,17.6347,17.6096,17.6297,137700.0
2011-08-18 13:00:00,35.05,35.08,35.04,35.07,102400.0,17.6247,17.6397,17.6196,17.6347,102400.0
2011-08-18 13:05:00,35.07,35.08,35.0,35.01,212800.0,17.6347,17.6397,17.5995,17.6045,212800.0
2011-08-18 13:10:00,35.0,35.02,34.97,34.98,224900.0,17.5995,17.6096,17.5844,17.5895,224900.0
2011-08-18 13:15:00,34.98,35.0,34.93,35.0,124900.0,17.5895,17.5995,17.5643,17.5995,124900.0
2011-08-18 13:20:00,35.0,35.06,34.98,35.05,86700.0,17.5995,17.6297,17.5895,17.6247,86700.0
2011-08-18 13:25:00,35.06,35.09,35.05,35.08,134300.0,17.6297,17.6448,17.6247,17.6397,134300.0
2011-08-18 13:30:00,35.07,35.1,34.97,34.97,238300.0,17.6347,17.6498,17.5844,17.5844,238300.0
2011-08-18 13:35:00,34.97,35.0,34.9,34.92,215800.0,17.5844,17.5995,17.5492,17.5593,215800.0
2011-08-18 13:40:00,34.91,35.03,34.91,35.01,134200.0,17.5543,17.6146,17.5543,17.6045,134200.0
2011-08-18 13:45:00,35.01,35.11,35.0,35.1,117000.0,17.6045,17.6548,17.5995,17.6498,117000.0
2011-08-18 13:50:00,35.11,35.12,35.02,35.02,153800.0,17.6548,17.6599,17.6096,17.6096,153800.0
2011-08-18 13:55:00,35.03,35.03,34.93,34.96,159300.0,17.6146,17.6146,17.5643,17.5794,159300.0
2011-08-18 14:00:00,34.97,35.14,34.96,35.07,338800.0,17.5844,17.6699,17.5794,17.6347,338800.0
2011-08-18 14:05:00,35.07,35.07,34.98,34.99,179000.0,17.6347,17.6347,17.5895,17.5945,179000.0
2011-08-18 14:10:00,34.98,35.04,34.97,35.02,242000.0,17.5895,17.6196,17.5844,17.6096,242000.0
2011-08-18 14:15:00,35.02,35.15,35.02,35.13,136300.0,17.6096,17.6749,17.6096,17.6649,136300.0
2011-08-18 14:20:00,35.13,35.13,35.08,35.1,190000.0,17.6649,17.6649,17.6397,17.6498,190000.0
2011-08-18 14:25:00,35.1,35.1,34.99,35.0,232600.0,17.6498,17.6498,17.5945,17.5995,232600.0
2011-08-18 14:30:00,35.0,35.01,34.95,34.98,334600.0,17.5995,17.6045,17.5744,17.5895,334600.0
2011-08-18 14:35:00,34.97,35.05,34.96,34.99,239800.0,17.5844,17.6247,17.5794,17.5945,239800.0
2011-08-18 14:40:00,34.98,34.99,34.91,34.94,229200.0,17.5895,17.5945,17.5543,17.5693,229200.0
2011-08-18 14:45:00,34.94,34.94,34.87,34.9,314700.0,17.5693,17.5693,17.5341,17.5492,314700.0
2011-08-18 14:50:00,34.9,34.91,34.83,34.88,263900.0,17.5492,17.5543,17.514,17.5392,263900.0
2011-08-18 14:55:00,34.88,34.93,34.8,34.82,444400.0,17.5392,17.5643,17.4989,17.509,444400.0
2011-08-18 15:00:00,34.82,34.82,34.7,34.74,599300.0,17.509,17.509,17.4487,17.4688,599300.0
2011-08-18 15:05:00,34.73,34.85,34.73,34.81,286900.0,17.4637,17.5241,17.4637,17.504,286900.0
2011-08-18 15:10:00,34.81,34.91,34.8,34.88,333800.0,17.504,17.5543,17.4989,17.5392,333800.0
2011-08-18 15:15:00,34.88,34.88,34.76,34.79,401600.0,17.5392,17.5392,17.4788,17.4939,401600.0
2011-08-18 15:20:00,34.79,34.84,34.78,34.82,274200.0,17.4939,17.5191,17.4889,17.509,274200.0
2011-08-18 15:25:00,34.82,34.94,34.79,34.93,338700.0,17.509,17.5693,17.4939,17.5643,338700.0
2011-08-18 15:30:00,34.93,34.97,34.9,34.94,414800.0,17.5643,17.5844,17.5492,17.5693,414800.0
2011-08-18 15:35:00,34.95,34.95,34.8,34.84,521200.0,17.5744,17.5744,17.4989,17.5191,521200.0
2011-08-18 15:40:00,34.84,34.86,34.75,34.77,502500.0,17.5191,17.5291,17.4738,17.4839,502500.0
2011-08-18 15:45:00,34.77,34.94,34.75,34.91,592700.0,17.4839,17.5693,17.4738,17.5543,592700.0
2011-08-18 15:50:00,34.92,35.23,34.91,35.21,1047400.0,17.5593,17.7152,17.5543,17.7051,1047400.0
2011-08-18 15:55:00,35.21,35.25,35.07,35.08,1410800.0,17.7051,17.7252,17.6347,17.6397,1410800.0
2011-08-19 09:30:00,34.76,35.08,34.76,34.98,2633400.0,17.4788,17.6397,17.4788,17.5895,2633400.0
2011-08-19 09:35:00,34.98,35.11,34.89,35.08,327200.0,17.5895,17.6548,17.5442,17.6397,327200.0
2011-08-19 09:40:00,35.08,35.18,35.01,35.12,401900.0,17.6397,17.69,17.6045,17.6599,401900.0
2011-08-19 09:45:00,35.13,35.13,34.98,34.98,217200.0,17.6649,17.6649,17.5895,17.5895,217200.0
2011-08-19 09:50:00,34.97,35.06,34.97,35.01,329700.0,17.5844,17.6297,17.5844,17.6045,329700.0
2011-08-19 09:55:00,35.02,35.12,34.97,35.1,170200.0,17.6096,17.6599,17.5844,17.6498,170200.0
2011-08-19 10:00:00,35.09,35.22,35.07,35.14,296000.0,17.6448,17.7101,17.6347,17.6699,296000.0
2011-08-19 10:05:00,35.15,35.2,35.08,35.18,306400.0,17.6749,17.7001,17.6397,17.69,306400.0
2011-08-19 10:10:00,35.17,35.25,35.15,35.17,194000.0,17.685,17.7252,17.6749,17.685,194000.0
2011-08-19 10:15:00,35.17,35.32,35.16,35.23,446100.0,17.685,17.7604,17.68,17.7152,446100.0
2011-08-19 10:20:00,35.22,35.31,35.19,35.25,218400.0,17.7101,17.7554,17.6951,17.7252,218400.0
2011-08-19 10:25:00,35.25,35.53,35.25,35.45,459700.0,17.7252,17.866,17.7252,17.8258,459700.0
2011-08-19 10:30:00,35.46,35.48,35.35,35.38,225600.0,17.8308,17.8409,17.7755,17.7906,225600.0
2011-08-19 10:35:00,35.38,35.42,35.35,35.4,257900.0,17.7906,17.8107,17.7755,17.8006,257900.0
2011-08-19 10:40:00,35.41,35.47,35.36,35.4,532900.0,17.8057,17.8358,17.7805,17.8006,532900.0
2011-08-19 10:45:00,35.4,35.48,35.29,35.45,370900.0,17.8006,17.8409,17.7453,17.8258,370900.0
2011-08-19 10:50:00,35.46,35.5,35.42,35.48,239600.0,17.8308,17.8509,17.8107,17.8409,239600.0
2011-08-19 10:55:00,35.48,35.5,35.35,35.36,214800.0,17.8409,17.8509,17.7755,17.7805,214800.0
2011-08-19 11:00:00,35.36,35.39,35.24,35.25,361600.0,17.7805,17.7956,17.7202,17.7252,361600.0
2011-08-19 11:05:00,35.25,35.25,35.17,35.2,252700.0,17.7252,17.7252,17.685,17.7001,252700.0
2011-08-19 11:10:00,35.2,35.23,35.11,35.12,246000.0,17.7001,17.7152,17.6548,17.6599,246000.0
2011-08-19 11:15:00,35.11,35.17,35.08,35.14,180300.0,17.6548,17.685,17.6397,17.6699,180300.0
2011-08-19 11:20:00,35.15,35.23,35.13,35.21,116400.0,17.6749,17.7152,17.6649,17.7051,116400.0
2011-08-19 11:25:00,35.21,35.23,35.15,35.16,96200.0,17.7051,17.7152,17.6749,17.68,96200.0
2011-08-19 11:30:00,35.15,35.21,35.09,35.09,100900.0,17.6749,17.7051,17.6448,17.6448,100900.0
2011-08-19 11:35:00,35.09,35.1,35.01,35.08,141100.0,17.6448,17.6498,17.6045,17.6397,141100.0
2011-08-19 11:40:00,35.08,35.19,35.08,35.18,211800.0,17.6397,17.6951,17.6397,17.69,211800.0
2011-08-19 11:45:00,35.18,35.19,35.09,35.09,109400.0,17.69,17.6951,17.6448,17.6448,109400.0
2011-08-19 11:50:00,35.1,35.13,35.08,35.13,105000.0,17.6498,17.6649,17.6397,17.6649,105000.0
2011-08-19 11:55:00,35.13,35.15,35.1,35.14,249100.0,17.6649,17.6749,17.6498,17.6699,249100.0
2011-08-19 12:00:00,35.14,35.15,35.1,35.11,199100.0,17.6699,17.6749,17.6498,17.6548,199100.0
2011-08-19 12:05:00,35.1,35.17,35.05,35.06,209600.0,17.6498,17.685,17.6247,17.6297,209600.0
2011-08-19 12:10:00,35.06,35.09,35.04,35.07,133800.0,17.6297,17.6448,17.6196,17.6347,133800.0
2011-08-19 12:15:00,35.07,35.09,35.02,35.04,128400.0,17.6347,17.6448,17.6096,17.6196,128400.0
2011-08-19 12:20:00,35.05,35.09,35.0,35.01,131700.0,17.6247,17.6448,17.5995,17.6045,131700.0
2011-08-19 12:25:00,35.01,35.05,35.0,35.05,70800.0,17.6045,17.6247,17.5995,17.6247,70800.0
2011-08-19 12:30:00,35.05,35.1,35.04,35.09,105600.0,17.6247,17.6498,17.6196,17.6448,105600.0
2011-08-19 12:35:00,35.09,35.14,35.05,35.05,96000.0,17.6448,17.6699,17.6247,17.6247,96000.0
2011-08-19 12:40:00,35.06,35.13,35.05,35.09,110600.0,17.6297,17.6649,17.6247,17.6448,110600.0
2011-08-19 12:45:00,35.09,35.16,35.09,35.14,67100.0,17.6448,17.68,17.6448,17.6699,67100.0
2011-08-19 12:50:00,35.14,35.16,35.11,35.15,62800.0,17.6699,17.68,17.6548,17.6749,62800.0
2011-08-19 12:55:00,35.16,35.16,35.11,35.12,125900.0,17.68,17.68,17.6548,17.6599,125900.0
2011-08-19 13:00:00,35.11,35.12,35.04,35.05,156900.0,17.6548,17.6599,17.6196,17.6247,156900.0
2011-08-19 13:05:00,35.05,35.14,35.04,35.14,126000.0,17.6247,17.6699,17.6196,17.6699,126000.0
2011-08-19 13:10:00,35.14,35.22,35.14,35.21,126700.0,17.6699,17.7101,17.6699,17.7051,126700.0
2011-08-19 13:15:00,35.21,35.22,35.14,35.19,87900.0,17.7051,17.7101,17.6699,17.6951,87900.0
2011-08-19 13:20:00,35.2,35.2,35.15,35.16,76900.0,17.7001,17.7001,17.6749,17.68,76900.0
2011-08-19 13:25:00,35.15,35.17,35.13,35.16,43900.0,17.6749,17.685,17.6649,17.68,43900.0
2011-08-19 13:30:00,35.16,35.18,35.05,35.06,189800.0,17.68,17.69,17.6247,17.6297,189800.0
2011-08-19 13:35:00,35.07,35.09,35.04,35.05,142900.0,17.6347,17.6448,17.6196,17.6247,142900.0
2011-08-19 13:40:00,35.05,35.08,35.03,35.04,145900.0,17.6247,17.6397,17.6146,17.6196,145900.0
2011-08-19 13:45:00,35.04,35.12,35.04,35.12,177100.0,17.6196,17.6599,17.6196,17.6599,177100.0
2011-08-19 13:50:00,35.11,35.12,35.08,35.09,84100.0,17.6548,17.6599,17.6397,17.6448,84100.0
2011-08-19 13:55:00,35.09,35.14,35.09,35.13,79700.0,17.6448,17.6699,17.6448,17.6649,79700.0
2011-08-19 14:00:00,35.12,35.15,35.07,35.08,126200.0,17.6599,17.6749,17.6347,17.6397,126200.0
2011-08-19 14:05:00,35.08,35.08,34.98,35.02,189800.0,17.6397,17.6397,17.5895,17.6096,189800.0
2011-08-19 14:10:00,35.02,35.02,34.97,35.01,199700.0,17.6096,17.6096,17.5844,17.6045,199700.0
2011-08-19 14:15:00,35.01,35.01,34.94,34.95,173500.0,17.6045,17.6045,17.5693,17.5744,173500.0
2011-08-19 14:20:00,34.95,34.97,34.89,34.94,343800.0,17.5744,17.5844,17.5442,17.5693,343800.0
2011-08-19 14:25:00,34.95,35.02,34.95,35.01,229900.0,17.5744,17.6096,17.5744,17.6045,229900.0
2011-08-19 14:30:00,35.01,35.05,34.98,34.98,325500.0,17.6045,17.6247,17.5895,17.5895,325500.0
2011-08-19 14:35:00,34.97,34.98,34.93,34.97,293800.0,17.5844,17.5895,17.5643,17.5844,293800.0
2011-08-19 14:40:00,34.97,34.99,34.94,34.94,299400.0,17.5844,17.5945,17.5693,17.5693,299400.0
2011-08-19 14:45:00,34.95,34.96,34.83,34.83,325400.0,17.5744,17.5794,17.514,17.514,325400.0
2011-08-19 14:50:00,34.84,34.86,34.76,34.82,382500.0,17.5191,17.5291,17.4788,17.509,382500.0
2011-08-19 14:55:00,34.82,34.89,34.8,34.85,174900.0,17.509,17.5442,17.4989,17.5241,174900.0
2011-08-19 15:00:00,34.85,34.87,34.8,34.85,313800.0,17.5241,17.5341,17.4989,17.5241,313800.0
2011-08-19 15:05:00,34.86,34.89,34.77,34.79,261800.0,17.5291,17.5442,17.4839,17.4939,261800.0
2011-08-19 15:10:00,34.79,34.85,34.76,34.78,363100.0,17.4939,17.5241,17.4788,17.4889,363100.0
2011-08-19 15:15:00,34.77,34.78,34.67,34.7,652600.0,17.4839,17.4889,17.4336,17.4487,652600.0
2011-08-19 15:20:00,34.7,34.87,34.7,34.83,533600.0,17.4487,17.5341,17.4487,17.514,533600.0
2011-08-19 15:25:00,34.83,34.9,34.81,34.88,382000.0,17.514,17.5492,17.504,17.5392,382000.0
2011-08-19 15:30:00,34.89,34.89,34.8,34.81,362100.0,17.5442,17.5442,17.4989,17.504,362100.0
2011-08-19 15:35:00,34.82,34.84,34.78,34.79,344800.0,17.509,17.5191,17.4889,17.4939,344800.0
2011-08-19 15:40:00,34.79,34.83,34.76,34.83,253300.0,17.4939,17.514,17.4788,17.514,253300.0
2011-08-19 15:45:00,34.83,34.87,34.8,34.85,422300.0,17.514,17.5341,17.4989,17.5241,422300.0
2011-08-19 15:50:00,34.85,34.9,34.77,34.79,701200.0,17.5241,17.5492,17.4839,17.4939,701200.0
2011-08-19 15:55:00,34.78,34.79,34.68,34.73,1016000.0,17.4889,17.4939,17.4386,17.4637,1016000.0
2011-08-22 09:30:00,35.4,35.43,35.1,35.13,468200.0,17.8006,17.8157,17.6498,17.6649,468200.0
2011-08-22 09:35:00,35.14,35.26,35.13,35.17,357200.0,17.6699,17.7302,17.6649,17.685,357200.0
2011-08-22 09:40:00,35.17,35.22,35.13,35.15,243800.0,17.685,17.7101,17.6649,17.6749,243800.0
2011-08-22 09:45:00,35.14,35.22,35.08,35.18,277900.0,17.6699,17.7101,17.6397,17.69,277900.0
2011-08-22 09:50:00,35.2,35.21,35.1,35.11,134500.0,17.7001,17.7051,17.6498,17.6548,134500.0
2011-08-22 09:55:00,35.11,35.15,35.08,35.08,168300.0,17.6548,17.6749,17.6397,17.6397,168300.0
2011-08-22 10:00:00,35.08,35.13,35.05,35.09,180400.0,17.6397,17.6649,17.6247,17.6448,180400.0
2011-08-22 10:05:00,35.09,35.1,35.03,35.03,113400.0,17.6448,17.6498,17.6146,17.6146,113400.0
2011-08-22 10:10:00,35.03,35.09,35.01,35.09,207200.0,17.6146,17.6448,17.6045,17.6448,207200.0
2011-08-22 10:15:00,35.09,35.11,35.02,35.09,196900.0,17.6448,17.6548,17.6096,17.6448,196900.0
2011-08-22 10:20:00,35.09,35.14,35.05,35.13,229500.0,17.6448,17.6699,17.6247,17.6649,229500.0
2011-08-22 10:25:00,35.13,35.18,35.12,35.16,150900.0,17.6649,17.69,17.6599,17.68,150900.0
2011-08-22 10:30:00,35.16,35.19,35.15,35.18,126100.0,17.68,17.6951,17.6749,17.69,126100.0
2011-08-22 10:35:00,35.18,35.24,35.14,35.23,180100.0,17.69,17.7202,17.6699,17.7152,180100.0
2011-08-22 10:40:00,35.23,35.3,35.19,35.24,171600.0,17.7152,17.7504,17.6951,17.7202,171600.0
2011-08-22 10:45:00,35.24,35.27,35.18,35.18,93900.0,17.7202,17.7353,17.69,17.69,93900.0
2011-08-22 10:50:00,35.19,35.24,35.08,35.1,162200.0,17.6951,17.7202,17.6397,17.6498,162200.0
2011-08-22 10:55:00,35.11,35.14,35.03,35.08,277200.0,17.6548,17.6699,17.6146,17.6397,277200.0
2011-08-22 11:00:00,35.07,35.12,35.04,35.06,242000.0,17.6347,17.6599,17.6196,17.6297,242000.0
2011-08-22 11:05:00,35.06,35.07,35.03,35.05,169600.0,17.6297,17.6347,17.6146,17.6247,169600.0
2011-08-22 11:10:00,35.05,35.06,34.99,35.05,173900.0,17.6247,17.6297,17.5945,17.6247,173900.0
2011-08-22 11:15:00,35.05,35.09,34.98,35.02,186100.0,17.6247,17.6448,17.5895,17.6096,186100.0
2011-08-22 11:20:00,35.01,35.03,34.98,35.0,125400.0,17.6045,17.6146,17.5895,17.5995,125400.0
2011-08-22 11:25:00,35.01,35.06,35.0,35.05,137800.0,17.6045,17.6297,17.5995,17.6247,137800.0
2011-08-22 11:30:00,35.06,35.08,34.97,34.99,260600.0,17.6297,17.6397,17.5844,17.5945,260600.0
2011-08-22 11:35:00,34.98,34.98,34.91,34.94,130200.0,17.5895,17.5895,17.5543,17.5693,130200.0
2011-08-22 11:40:00,34.94,34.94,34.87,34.89,141300.0,17.5693,17.5693,17.5341,17.5442,141300.0
2011-08-22 11:45:00,34.89,34.94,34.88,34.92,95900.0,17.5442,17.5693,17.5392,17.5593,95900.0
2011-08-22 11:50:00,34.92,34.92,34.86,34.87,122200.0,17.5593,17.5593,17.5291,17.5341,122200.0
2011-08-22 11:55:00,34.88,34.9,34.83,34.89,137900.0,17.5392,17.5492,17.514,17.5442,137900.0
2011-08-22 12:00:00,34.88,34.97,34.87,34.97,169800.0,17.5392,17.5844,17.5341,17.5844,169800.0
2011-08-22 12:05:00,34.96,35.01,34.96,35.01,94100.0,17.5794,17.6045,17.5794,17.6045,94100.0
2011-08-22 12:10:00,35.01,35.01,34.98,34.99,59100.0,17.6045,17.6045,17.5895,17.5945,59100.0
2011-08-22 12:15:00,35.0,35.0,34.94,34.98,91300.0,17.5995,17.5995,17.5693,17.5895,91300.0
2011-08-22 12:20:00,34.99,35.05,34.98,35.01,135500.0,17.5945,17.6247,17.5895,17.6045,135500.0
2011-08-22 12:25:00,35.01,35.07,35.0,35.01,129700.0,17.6045,17.6347,17.5995,17.6045,129700.0
2011-08-22 12:30:00,35.01,35.03,34.9,34.9,115600.0,17.6045,17.6146,17.5492,17.5492,115600.0
2011-08-22 12:35:00,34.91,34.92,34.89,34.91,75500.0,17.5543,17.5593,17.5442,17.5543,75500.0
2011-08-22 12:40:00,34.91,34.95,34.87,34.93,112200.0,17.5543,17.5744,17.5341,17.5643,112200.0
2011-08-22 12:45:00,34.93,35.03,34.92,35.02,101100.0,17.5643,17.6146,17.5593,17.6096,101100.0
2011-08-22 12:50:00,35.01,35.06,34.98,35.06,93500.0,17.6045,17.6297,17.5895,17.6297,93500.0
2011-08-22 12:55:00,35.06,35.09,35.04,35.09,119100.0,17.6297,17.6448,17.6196,17.6448,119100.0
2011-08-22 13:00:00,35.09,35.15,35.07,35.15,145200.0,17.6448,17.6749,17.6347,17.6749,145200.0
2011-08-22 13:05:00,35.15,35.16,35.12,35.13,105700.0,17.6749,17.68,17.6599,17.6649,105700.0
2011-08-22 13:10:00,35.13,35.13,35.08,35.09,71300.0,17.6649,17.6649,17.6397,17.6448,71300.0
2011-08-22 13:15:00,35.09,35.12,35.05,35.11,156300.0,17.6448,17.6599,17.6247,17.6548,156300.0
2011-08-22 13:20:00,35.11,35.16,35.1,35.13,108500.0,17.6548,17.68,17.6498,17.6649,108500.0
2011-08-22 13:25:00,35.12,35.13,35.06,35.07,143800.0,17.6599,17.6649,17.6297,17.6347,143800.0
2011-08-22 13:30:00,35.07,35.13,35.01,35.01,157600.0,17.6347,17.6649,17.6045,17.6045,157600.0
2011-08-22 13:35:00,35.01,35.05,35.0,35.04,124800.0,17.6045,17.6247,17.5995,17.6196,124800.0
2011-08-22 13:40:00,35.05,35.08,35.03,35.05,68300.0,17.6247,17.6397,17.6146,17.6247,68300.0
2011-08-22 13:45:00,35.05,35.05,34.97,35.0,120300.0,17.6247,17.6247,17.5844,17.5995,120300.0
2011-08-22 13:50:00,35.01,35.03,34.96,34.98,74400.0,17.6045,17.6146,17.5794,17.5895,74400.0
2011-08-22 13:55:00,34.98,35.03,34.95,35.03,150300.0,17.5895,17.6146,17.5744,17.6146,150300.0
2011-08-22 14:00:00,35.02,35.05,34.96,34.96,163000.0,17.6096,17.6247,17.5794,17.5794,163000.0
2011-08-22 14:05:00,34.96,35.01,34.95,34.99,117500.0,17.5794,17.6045,17.5744,17.5945,117500.0
2011-08-22 14:10:00,34.99,35.02,34.98,35.0,121500.0,17.5945,17.6096,17.5895,17.5995,121500.0
2011-08-22 14:15:00,35.0,35.07,34.91,34.94,307600.0,17.5995,17.6347,17.5543,17.5693,307600.0
2011-08-22 14:20:00,34.94,35.0,34.92,34.94,170800.0,17.5693,17.5995,17.5593,17.5693,170800.0
2011-08-22 14:25:00,34.95,34.97,34.91,34.95,119700.0,17.5744,17.5844,17.5543,17.5744,119700.0
2011-08-22 14:30:00,34.94,34.95,34.88,34.92,142300.0,17.5693,17.5744,17.5392,17.5593,142300.0
2011-08-22 14:35:00,34.91,34.95,34.88,34.9,179800.0,17.5543,17.5744,17.5392,17.5492,179800.0
2011-08-22 14:40:00,34.9,34.95,34.9,34.92,192600.0,17.5492,17.5744,17.5492,17.5593,192600.0
2011-08-22 14:45:00,34.92,34.96,34.9,34.93,83200.0,17.5593,17.5794,17.5492,17.5643,83200.0
2011-08-22 14:50:00,34.93,34.95,34.91,34.91,132100.0,17.5643,17.5744,17.5543,17.5543,132100.0
2011-08-22 14:55:00,34.91,34.92,34.87,34.87,118500.0,17.5543,17.5593,17.5341,17.5341,118500.0
2011-08-22 15:00:00,34.87,34.89,34.84,34.86,371400.0,17.5341,17.5442,17.5191,17.5291,371400.0
2011-08-22 15:05:00,34.86,34.92,34.85,34.89,151500.0,17.5291,17.5593,17.5241,17.5442,151500.0
2011-08-22 15:10:00,34.9,34.95,34.88,34.92,123200.0,17.5492,17.5744,17.5392,17.5593,123200.0
2011-08-22 15:15:00,34.94,34.95,34.88,34.89,263100.0,17.5693,17.5744,17.5392,17.5442,263100.0
2011-08-22 15:20:00,34.89,34.96,34.87,34.95,245800.0,17.5442,17.5794,17.5341,17.5744,245800.0
2011-08-22 15:25:00,34.95,34.98,34.91,34.93,207800.0,17.5744,17.5895,17.5543,17.5643,207800.0
2011-08-22 15:30:00,34.92,34.97,34.89,34.9,266200.0,17.5593,17.5844,17.5442,17.5492,266200.0
2011-08-22 15:35:00,34.9,34.93,34.88,34.89,169400.0,17.5492,17.5643,17.5392,17.5442,169400.0
2011-08-22 15:40:00,34.88,34.95,34.87,34.95,169500.0,17.5392,17.5744,17.5341,17.5744,169500.0
2011-08-22 15:45:00,34.96,34.97,34.84,34.85,349300.0,17.5794,17.5844,17.5191,17.5241,349300.0
2011-08-22 15:50:00,34.84,34.86,34.76,34.79,520700.0,17.5191,17.5291,17.4788,17.4939,520700.0
2011-08-22 15:55:00,34.79,34.84,34.75,34.83,727400.0,17.4939,17.5191,17.4738,17.514,727400.0
2011-08-23 09:30:00,34.99,35.07,34.91,35.03,342300.0,17.5945,17.6347,17.5543,17.6146,342300.0
2011-08-23 09:35:00,35.01,35.21,34.97,35.14,310700.0,17.6045,17.7051,17.5844,17.6699,310700.0
2011-08-23 09:40:00,35.13,35.32,35.09,35.3,541800.0,17.6649,17.7604,17.6448,17.7504,541800.0
2011-08-23 09:45:00,35.31,35.41,35.26,35.36,279200.0,17.7554,17.8057,17.7302,17.7805,279200.0
2011-08-23 09:50:00,35.35,35.37,35.24,35.32,176400.0,17.7755,17.7856,17.7202,17.7604,176400.0
2011-08-23 09:55:00,35.32,35.39,35.26,35.27,176600.0,17.7604,17.7956,17.7302,17.7353,176600.0
2011-08-23 10:00:00,35.28,35.46,35.23,35.35,324200.0,17.7403,17.8308,17.7152,17.7755,324200.0
2011-08-23 10:05:00,35.36,35.5,35.35,35.49,209500.0,17.7805,17.8509,17.7755,17.8459,209500.0
2011-08-23 10:10:00,35.49,35.51,35.43,35.44,183800.0,17.8459,17.856,17.8157,17.8208,183800.0
2011-08-23 10:15:00,35.43,35.44,35.36,35.38,169600.0,17.8157,17.8208,17.7805,17.7906,169600.0
2011-08-23 10:20:00,35.37,35.43,35.31,35.42,160400.0,17.7856,17.8157,17.7554,17.8107,160400.0
2011-08-23 10:25:00,35.42,35.52,35.42,35.5,197300.0,17.8107,17.861,17.8107,17.8509,197300.0
2011-08-23 10:30:00,35.5,35.62,35.5,35.6,402300.0,17.8509,17.9113,17.8509,17.9012,402300.0
2011-08-23 10:35:00,35.59,35.63,35.55,35.6,262200.0,17.8962,17.9163,17.8761,17.9012,262200.0
2011-08-23 10:40:00,35.61,35.64,35.59,35.6,247400.0,17.9062,17.9213,17.8962,17.9012,247400.0
2011-08-23 10:45:00,35.6,35.61,35.55,35.6,158000.0,17.9012,17.9062,17.8761,17.9012,158000.0
2011-08-23 10:50:00,35.6,35.62,35.55,35.61,288300.0,17.9012,17.9113,17.8761,17.9062,288300.0
2011-08-23 10:55:00,35.6,35.62,35.47,35.48,258200.0,17.9012,17.9113,17.8358,17.8409,258200.0
2011-08-23 11:00:00,35.48,35.54,35.46,35.51,191900.0,17.8409,17.871,17.8308,17.856,191900.0
2011-08-23 11:05:00,35.51,35.52,35.45,35.51,245500.0,17.856,17.861,17.8258,17.856,245500.0
2011-08-23 11:10:00,35.52,35.54,35.49,35.53,150500.0,17.861,17.871,17.8459,17.866,150500.0
2011-08-23 11:15:00,35.54,35.61,35.54,35.6,237900.0,17.871,17.9062,17.871,17.9012,237900.0
2011-08-23 11:20:00,35.6,35.61,35.49,35.51,256800.0,17.9012,17.9062,17.8459,17.856,256800.0
2011-08-23 11:25:00,35.51,35.61,35.51,35.61,148400.0,17.856,17.9062,17.856,17.9062,148400.0
2011-08-23 11:30:00,35.61,35.64,35.55,35.55,180100.0,17.9062,17.9213,17.8761,17.8761,180100.0
2011-08-23 11:35:00,35.55,35.65,35.53,35.65,182700.0,17.8761,17.9264,17.866,17.9264,182700.0
2011-08-23 11:40:00,35.65,35.68,35.62,35.68,224200.0,17.9264,17.9414,17.9113,17.9414,224200.0
2011-08-23 11:45:00,35.67,35.7,35.62,35.62,297300.0,17.9364,17.9515,17.9113,17.9113,297300.0
2011-08-23 11:50:00,35.63,35.7,35.61,35.67,163400.0,17.9163,17.9515,17.9062,17.9364,163400.0
2011-08-23 11:55:00,35.66,35.75,35.66,35.73,228100.0,17.9314,17.9766,17.9314,17.9666,228100.0
2011-08-23 12:00:00,35.73,35.74,35.64,35.66,140000.0,17.9666,17.9716,17.9213,17.9314,140000.0
2011-08-23 12:05:00,35.65,35.67,35.63,35.65,78400.0,17.9264,17.9364,17.9163,17.9264,78400.0
2011-08-23 12:10:00,35.65,35.66,35.57,35.59,91200.0,17.9264,17.9314,17.8861,17.8962,91200.0
2011-08-23 12:15:00,35.59,35.59,35.57,35.59,94600.0,17.8962,17.8962,17.8861,17.8962,94600.0
2011-08-23 12:20:00,35.59,35.66,35.58,35.65,142300.0,17.8962,17.9314,17.8912,17.9264,142300.0
2011-08-23 12:25:00,35.64,35.67,35.62,35.64,111000.0,17.9213,17.9364,17.9113,17.9213,111000.0
2011-08-23 12:30:00,35.65,35.7,35.61,35.63,95700.0,17.9264,17.9515,17.9062,17.9163,95700.0
2011-08-23 12:35:00,35.63,35.65,35.6,35.64,125400.0,17.9163,17.9264,17.9012,17.9213,125400.0
2011-08-23 12:40:00,35.64,35.72,35.61,35.71,154100.0,17.9213,17.9616,17.9062,17.9565,154100.0
2011-08-23 12:45:00,35.71,35.74,35.68,35.69,159800.0,17.9565,17.9716,17.9414,17.9465,159800.0
2011-08-23 12:50:00,35.69,35.78,35.69,35.77,179800.0,17.9465,17.9917,17.9465,17.9867,179800.0
2011-08-23 12:55:00,35.77,35.78,35.75,35.77,145000.0,17.9867,17.9917,17.9766,17.9867,145000.0
2011-08-23 13:00:00,35.77,35.79,35.74,35.76,259400.0,17.9867,17.9968,17.9716,17.9817,259400.0
2011-08-23 13:05:00,35.76,35.77,35.73,35.73,189600.0,17.9817,17.9867,17.9666,17.9666,189600.0
2011-08-23 13:10:00,35.72,35.73,35.67,35.69,136700.0,17.9616,17.9666,17.9364,17.9465,136700.0
2011-08-23 13:15:00,35.68,35.69,35.64,35.65,125000.0,17.9414,17.9465,17.9213,17.9264,125000.0
2011-08-23 13:20:00,35.65,35.67,35.61,35.61,151300.0,17.9264,17.9364,17.9062,17.9062,151300.0
2011-08-23 13:25:00,35.61,35.64,35.59,35.6,88000.0,17.9062,17.9213,17.8962,17.9012,88000.0
2011-08-23 13:30:00,35.6,35.65,35.59,35.6,79300.0,17.9012,17.9264,17.8962,17.9012,79300.0
2011-08-23 13:35:00,35.6,35.62,35.59,35.61,74000.0,17.9012,17.9113,17.8962,17.9062,74000.0
2011-08-23 13:40:00,35.62,35.62,35.58,35.61,88100.0,17.9113,17.9113,17.8912,17.9062,88100.0
2011-08-23 13:45:00,35.6,35.68,35.6,35.68,177700.0,17.9012,17.9414,17.9012,17.9414,177700.0
2011-08-23 13:50:00,35.68,35.68,35.52,35.61,340100.0,17.9414,17.9414,17.861,17.9062,340100.0
2011-08-23 13:55:00,35.61,35.63,35.54,35.61,333400.0,17.9062,17.9163,17.871,17.9062,333400.0
2011-08-23 14:00:00,35.62,35.69,35.57,35.68,242500.0,17.9113,17.9465,17.8861,17.9414,242500.0
2011-08-23 14:05:00,35.68,35.69,35.62,35.65,217200.0,17.9414,17.9465,17.9113,17.9264,217200.0
2011-08-23 14:10:00,35.64,35.68,35.56,35.59,150600.0,17.9213,17.9414,17.8811,17.8962,150600.0
2011-08-23 14:15:00,35.6,35.69,34.96,35.64,370200.0,17.9012,17.9465,17.5794,17.9213,370200.0
2011-08-23 14:20:00,35.65,35.65,35.57,35.58,173400.0,17.9264,17.9264,17.8861,17.8912,173400.0
2011-08-23 14:25:00,35.58,35.68,35.58,35.67,144000.0,17.8912,17.9414,17.8912,17.9364,144000.0
2011-08-23 14:30:00,35.68,35.72,35.62,35.67,226200.0,17.9414,17.9616,17.9113,17.9364,226200.0
2011-08-23 14:35:00,35.67,35.68,35.58,35.59,397900.0,17.9364,17.9414,17.8912,17.8962,397900.0
2011-08-23 14:40:00,35.59,35.63,35.59,35.61,170000.0,17.8962,17.9163,17.8962,17.9062,170000.0
2011-08-23 14:45:00,35.62,35.63,35.59,35.62,220000.0,17.9113,17.9163,17.8962,17.9113,220000.0
2011-08-23 14:50:00,35.63,35.63,35.6,35.62,193200.0,17.9163,17.9163,17.9012,17.9113,193200.0
2011-08-23 14:55:00,35.61,35.65,35.59,35.63,140300.0,17.9062,17.9264,17.8962,17.9163,140300.0
2011-08-23 15:00:00,35.63,35.75,35.63,35.73,407200.0,17.9163,17.9766,17.9163,17.9666,407200.0
2011-08-23 15:05:00,35.73,35.78,35.66,35.78,478500.0,17.9666,17.9917,17.9314,17.9917,478500.0
2011-08-23 15:10:00,35.78,35.8,35.74,35.75,427800.0,17.9917,18.0018,17.9716,17.9766,427800.0
2011-08-23 15:15:00,35.75,35.76,35.68,35.73,194400.0,17.9766,17.9817,17.9414,17.9666,194400.0
2011-08-23 15:20:00,35.73,35.8,35.72,35.79,203300.0,17.9666,18.0018,17.9616,17.9968,203300.0
2011-08-23 15:25:00,35.78,35.86,35.78,35.78,522800.0,17.9917,18.032,17.9917,17.9917,522800.0
2011-08-23 15:30:00,35.79,35.79,35.72,35.75,300800.0,17.9968,17.9968,17.9616,17.9766,300800.0
2011-08-23 15:35:00,35.75,35.83,35.72,35.82,285100.0,17.9766,18.0169,17.9616,18.0118,285100.0
2011-08-23 15:40:00,35.82,35.89,35.82,35.88,486200.0,18.0118,18.047,18.0118,18.042,486200.0
2011-08-23 15:45:00,35.89,35.9,35.85,35.9,480500.0,18.047,18.0521,18.0269,18.0521,480500.0
2011-08-23 15:50:00,35.9,35.9,35.81,35.87,560900.0,18.0521,18.0521,18.0068,18.037,560900.0
2011-08-23 15:55:00,35.86,35.95,35.85,35.93,1287000.0,18.032,18.0772,18.0269,18.0672,1287000.0
2011-08-24 09:30:00,35.95,35.96,35.75,35.94,346600.0,18.0772,18.0822,17.9766,18.0722,346600.0
2011-08-24 09:35:00,35.93,36.02,35.91,35.94,356300.0,18.0672,18.1124,18.0571,18.0722,356300.0
2011-08-24 09:40:00,35.94,36.05,35.94,36.02,310400.0,18.0722,18.1275,18.0722,18.1124,310400.0
2011-08-24 09:45:00,36.02,36.09,35.98,36.04,241200.0,18.1124,18.1476,18.0923,18.1225,241200.0
2011-08-24 09:50:00,36.05,36.19,36.04,36.19,220300.0,18.1275,18.1979,18.1225,18.1979,220300.0
2011-08-24 09:55:00,36.19,36.23,36.15,36.21,185200.0,18.1979,18.218,18.1778,18.208,185200.0
2011-08-24 10:00:00,36.22,36.24,36.15,36.21,247000.0,18.213,18.223,18.1778,18.208,247000.0
2011-08-24 10:05:00,36.21,36.28,36.2,36.21,222000.0,18.208,18.2431,18.2029,18.208,222000.0
2011-08-24 10:10:00,36.21,36.27,36.19,36.22,261100.0,18.208,18.2381,18.1979,18.213,261100.0
2011-08-24 10:15:00,36.22,36.24,36.16,36.21,314800.0,18.213,18.223,18.1828,18.208,314800.0
2011-08-24 10:20:00,36.21,36.31,36.19,36.29,418600.0,18.208,18.2582,18.1979,18.2482,418600.0
2011-08-24 10:25:00,36.29,36.31,36.22,36.23,165700.0,18.2482,18.2582,18.213,18.218,165700.0
2011-08-24 10:30:00,36.24,36.3,36.14,36.17,234500.0,18.223,18.2532,18.1728,18.1878,234500.0
2011-08-24 10:35:00,36.18,36.26,36.16,36.24,145800.0,18.1929,18.2331,18.1828,18.223,145800.0
2011-08-24 10:40:00,36.24,36.26,36.18,36.24,148600.0,18.223,18.2331,18.1929,18.223,148600.0
2011-08-24 10:45:00,36.24,36.24,36.14,36.17,162700.0,18.223,18.223,18.1728,18.1878,162700.0
2011-08-24 10:50:00,36.17,36.21,36.13,36.15,152400.0,18.1878,18.208,18.1677,18.1778,152400.0
2011-08-24 10:55:00,36.16,36.18,36.11,36.12,112000.0,18.1828,18.1929,18.1577,18.1627,112000.0
2011-08-24 11:00:00,36.12,36.16,36.11,36.15,165900.0,18.1627,18.1828,18.1577,18.1778,165900.0
2011-08-24 11:05:00,36.15,36.18,36.15,36.17,113800.0,18.1778,18.1929,18.1778,18.1878,113800.0
2011-08-24 11:10:00,36.17,36.19,36.11,36.16,141600.0,18.1878,18.1979,18.1577,18.1828,141600.0
2011-08-24 11:15:00,36.15,36.16,36.07,36.07,121700.0,18.1778,18.1828,18.1376,18.1376,121700.0
2011-08-24 11:20:00,36.08,36.14,36.06,36.13,180900.0,18.1426,18.1728,18.1325,18.1677,180900.0
2011-08-24 11:25:00,36.14,36.15,36.07,36.08,141500.0,18.1728,18.1778,18.1376,18.1426,141500.0
2011-08-24 11:30:00,36.08,36.11,36.01,36.09,221500.0,18.1426,18.1577,18.1074,18.1476,221500.0
2011-08-24 11:35:00,36.09,36.15,36.09,36.11,166400.0,18.1476,18.1778,18.1476,18.1577,166400.0
2011-08-24 11:40:00,36.11,36.12,36.03,36.04,104600.0,18.1577,18.1627,18.1174,18.1225,104600.0
2011-08-24 11:45:00,36.04,36.07,35.99,36.05,171000.0,18.1225,18.1376,18.0973,18.1275,171000.0
2011-08-24 11:50:00,36.05,36.08,36.02,36.08,103500.0,18.1275,18.1426,18.1124,18.1426,103500.0
2011-08-24 11:55:00,36.08,36.1,36.01,36.02,157400.0,18.1426,18.1526,18.1074,18.1124,157400.0
2011-08-24 12:00:00,36.02,36.02,35.94,35.94,150500.0,18.1124,18.1124,18.0722,18.0722,150500.0
2011-08-24 12:05:00,35.94,36.0,35.94,35.96,102400.0,18.0722,18.1024,18.0722,18.0822,102400.0
2011-08-24 12:10:00,35.97,36.0,35.93,36.0,136800.0,18.0873,18.1024,18.0672,18.1024,136800.0
2011-08-24 12:15:00,36.0,36.03,35.96,35.97,124800.0,18.1024,18.1174,18.0822,18.0873,124800.0
2011-08-24 12:20:00,35.97,36.05,35.96,36.04,72800.0,18.0873,18.1275,18.0822,18.1225,72800.0
2011-08-24 12:25:00,36.04,36.06,36.03,36.05,104300.0,18.1225,18.1325,18.1174,18.1275,104300.0
2011-08-24 12:30:00,36.05,36.12,36.05,36.11,225900.0,18.1275,18.1627,18.1275,18.1577,225900.0
2011-08-24 12:35:00,36.12,36.12,36.07,36.07,127300.0,18.1627,18.1627,18.1376,18.1376,127300.0
2011-08-24 12:40:00,36.07,36.08,36.06,36.07,111000.0,18.1376,18.1426,18.1325,18.1376,111000.0
2011-08-24 12:45:00,36.07,36.08,36.02,36.07,162800.0,18.1376,18.1426,18.1124,18.1376,162800.0
2011-08-24 12:50:00,36.07,36.1,36.06,36.09,165000.0,18.1376,18.1526,18.1325,18.1476,165000.0
2011-08-24 12:55:00,36.1,36.15,36.09,36.14,167200.0,18.1526,18.1778,18.1476,18.1728,167200.0
2011-08-24 13:00:00,36.14,36.18,36.1,36.15,108600.0,18.1728,18.1929,18.1526,18.1778,108600.0
2011-08-24 13:05:00,36.16,36.17,36.13,36.13,69200.0,18.1828,18.1878,18.1677,18.1677,69200.0
2011-08-24 13:10:00,36.12,36.18,36.11,36.18,93100.0,18.1627,18.1929,18.1577,18.1929,93100.0
2011-08-24 13:15:00,36.18,36.24,36.17,36.22,78400.0,18.1929,18.223,18.1878,18.213,78400.0
2011-08-24 13:20:00,36.23,36.31,36.22,36.28,153100.0,18.218,18.2582,18.213,18.2431,153100.0
2011-08-24 13:25:00,36.27,36.31,36.26,36.3,114000.0,18.2381,18.2582,18.2331,18.2532,114000.0
2011-08-24 13:30:00,36.3,36.32,36.27,36.28,93900.0,18.2532,18.2633,18.2381,18.2431,93900.0
2011-08-24 13:35:00,36.28,36.34,36.27,36.3,134100.0,18.2431,18.2733,18.2381,18.2532,134100.0
2011-08-24 13:40:00,36.29,36.33,36.27,36.31,134000.0,18.2482,18.2683,18.2381,18.2582,134000.0
2011-08-24 13:45:00,36.31,36.33,36.24,36.32,163300.0,18.2582,18.2683,18.223,18.2633,163300.0
2011-08-24 13:50:00,36.31,36.32,36.28,36.3,72500.0,18.2582,18.2633,18.2431,18.2532,72500.0
2011-08-24 13:55:00,36.3,36.35,36.29,36.35,129200.0,18.2532,18.2783,18.2482,18.2783,129200.0
2011-08-24 14:00:00,36.35,36.35,36.28,36.29,118000.0,18.2783,18.2783,18.2431,18.2482,118000.0
2011-08-24 14:05:00,36.29,36.36,36.27,36.36,155700.0,18.2482,18.2834,18.2381,18.2834,155700.0
2011-08-24 14:10:00,36.36,36.39,36.35,36.37,111700.0,18.2834,18.2985,18.2783,18.2884,111700.0
2011-08-24 14:15:00,36.37,36.37,36.29,36.31,114400.0,18.2884,18.2884,18.2482,18.2582,114400.0
2011-08-24 14:20:00,36.3,36.31,36.26,36.29,136700.0,18.2532,18.2582,18.2331,18.2482,136700.0
2011-08-24 14:25:00,36.3,36.31,36.25,36.28,108300.0,18.2532,18.2582,18.2281,18.2431,108300.0
2011-08-24 14:30:00,36.28,36.31,36.26,36.3,126500.0,18.2431,18.2582,18.2331,18.2532,126500.0
2011-08-24 14:35:00,36.29,36.3,36.25,36.29,96100.0,18.2482,18.2532,18.2281,18.2482,96100.0
2011-08-24 14:40:00,36.3,36.34,36.28,36.32,127500.0,18.2532,18.2733,18.2431,18.2633,127500.0
2011-08-24 14:45:00,36.31,36.33,36.3,36.3,89700.0,18.2582,18.2683,18.2532,18.2532,89700.0
2011-08-24 14:50:00,36.3,36.33,36.27,36.33,142900.0,18.2532,18.2683,18.2381,18.2683,142900.0
2011-08-24 14:55:00,36.32,36.35,36.3,36.34,192200.0,18.2633,18.2783,18.2532,18.2733,192200.0
2011-08-24 15:00:00,36.34,36.35,36.3,36.35,110300.0,18.2733,18.2783,18.2532,18.2783,110300.0
2011-08-24 15:05:00,36.34,36.36,36.27,36.28,181600.0,18.2733,18.2834,18.2381,18.2431,181600.0
2011-08-24 15:10:00,36.29,36.39,36.27,36.38,146700.0,18.2482,18.2985,18.2381,18.2934,146700.0
2011-08-24 15:15:00,36.38,36.42,36.37,36.42,229300.0,18.2934,18.3135,18.2884,18.3135,229300.0
2011-08-24 15:20:00,36.41,36.49,36.39,36.46,362800.0,18.3085,18.3487,18.2985,18.3337,362800.0
2011-08-24 15:25:00,36.46,36.47,36.41,36.43,186400.0,18.3337,18.3387,18.3085,18.3186,186400.0
2011-08-24 15:30:00,36.43,36.49,36.4,36.49,299600.0,18.3186,18.3487,18.3035,18.3487,299600.0
2011-08-24 15:35:00,36.49,36.5,36.43,36.44,416500.0,18.3487,18.3538,18.3186,18.3236,416500.0
2011-08-24 15:40:00,36.44,36.5,36.42,36.48,492900.0,18.3236,18.3538,18.3135,18.3437,492900.0
2011-08-24 15:45:00,36.48,36.48,36.4,36.42,425600.0,18.3437,18.3437,18.3035,18.3135,425600.0
2011-08-24 15:50:00,36.43,36.5,36.41,36.47,433200.0,18.3186,18.3538,18.3085,18.3387,433200.0
2011-08-24 15:55:00,36.47,36.48,36.41,36.47,685700.0,18.3387,18.3437,18.3085,18.3387,685700.0
2011-08-25 09:30:00,36.45,36.5,36.29,36.38,378600.0,18.3286,18.3538,18.2482,18.2934,378600.0
2011-08-25 09:35:00,36.37,36.43,36.3,36.31,186300.0,18.2884,18.3186,18.2532,18.2582,186300.0
2011-08-25 09:40:00,36.32,36.42,36.26,36.29,370500.0,18.2633,18.3135,18.2331,18.2482,370500.0
2011-08-25 09:45:00,36.28,36.31,36.19,36.27,269800.0,18.2431,18.2582,18.1979,18.2381,269800.0
2011-08-25 09:50:00,36.28,36.3,36.16,36.2,207600.0,18.2431,18.2532,18.1828,18.2029,207600.0
2011-08-25 09:55:00,36.19,36.24,36.11,36.21,222300.0,18.1979,18.223,18.1577,18.208,222300.0
2011-08-25 10:00:00,36.22,36.26,36.1,36.19,426200.0,18.213,18.2331,18.1526,18.1979,426200.0
2011-08-25 10:05:00,36.19,36.3,36.13,36.3,260600.0,18.1979,18.2532,18.1677,18.2532,260600.0
2011-08-25 10:10:00,36.3,36.31,36.22,36.3,143400.0,18.2532,18.2582,18.213,18.2532,143400.0
2011-08-25 10:15:00,36.29,36.3,36.12,36.19,258600.0,18.2482,18.2532,18.1627,18.1979,258600.0
2011-08-25 10:20:00,36.18,36.2,36.03,36.1,296400.0,18.1929,18.2029,18.1174,18.1526,296400.0
2011-08-25 10:25:00,36.09,36.11,35.97,36.08,252900.0,18.1476,18.1577,18.0873,18.1426,252900.0
2011-08-25 10:30:00,36.07,36.13,36.04,36.08,171800.0,18.1376,18.1677,18.1225,18.1426,171800.0
2011-08-25 10:35:00,36.09,36.09,35.97,36.04,223800.0,18.1476,18.1476,18.0873,18.1225,223800.0
2011-08-25 10:40:00,36.03,36.06,35.88,35.88,178800.0,18.1174,18.1325,18.042,18.042,178800.0
2011-08-25 10:45:00,35.9,35.91,35.79,35.82,203100.0,18.0521,18.0571,17.9968,18.0118,203100.0
2011-08-25 10:50:00,35.82,35.95,35.77,35.9,171800.0,18.0118,18.0772,17.9867,18.0521,171800.0
2011-08-25 10:55:00,35.89,36.0,35.87,35.94,145700.0,18.047,18.1024,18.037,18.0722,145700.0
2011-08-25 11:00:00,35.94,35.99,35.88,35.92,111200.0,18.0722,18.0973,18.042,18.0621,111200.0
2011-08-25 11:05:00,35.92,35.92,35.85,35.87,199000.0,18.0621,18.0621,18.0269,18.037,199000.0
2011-08-25 11:10:00,35.86,35.95,35.85,35.9,181400.0,18.032,18.0772,18.0269,18.0521,181400.0
2011-08-25 11:15:00,35.91,36.0,35.89,35.99,183400.0,18.0571,18.1024,18.047,18.0973,183400.0
2011-08-25 11:20:00,35.99,36.01,35.95,35.99,171500.0,18.0973,18.1074,18.0772,18.0973,171500.0
2011-08-25 11:25:00,35.99,36.0,35.89,35.91,97300.0,18.0973,18.1024,18.047,18.0571,97300.0
2011-08-25 11:30:00,35.91,35.98,35.89,35.92,139900.0,18.0571,18.0923,18.047,18.0621,139900.0
2011-08-25 11:35:00,35.92,35.94,35.85,35.89,162800.0,18.0621,18.0722,18.0269,18.047,162800.0
2011-08-25 11:40:00,35.89,35.93,35.88,35.89,76200.0,18.047,18.0672,18.042,18.047,76200.0
2011-08-25 11:45:00,35.88,35.93,35.87,35.92,157500.0,18.042,18.0672,18.037,18.0621,157500.0
2011-08-25 11:50:00,35.93,35.96,35.91,35.96,60100.0,18.0672,18.0822,18.0571,18.0822,60100.0
2011-08-25 11:55:00,35.96,36.0,35.95,35.95,72100.0,18.0822,18.1024,18.0772,18.0772,72100.0
2011-08-25 12:00:00,35.96,35.99,35.94,35.95,81400.0,18.0822,18.0973,18.0722,18.0772,81400.0
2011-08-25 12:05:00,35.95,35.96,35.88,35.88,88300.0,18.0772,18.0822,18.042,18.042,88300.0
2011-08-25 12:10:00,35.89,35.93,35.89,35.91,76100.0,18.047,18.0672,18.047,18.0571,76100.0
2011-08-25 12:15:00,35.9,35.92,35.87,35.88,75400.0,18.0521,18.0621,18.037,18.042,75400.0
2011-08-25 12:20:00,35.88,35.9,35.86,35.88,124100.0,18.042,18.0521,18.032,18.042,124100.0
2011-08-25 12:25:00,35.88,35.92,35.87,35.92,55700.0,18.042,18.0621,18.037,18.0621,55700.0
2011-08-25 12:30:00,35.91,35.94,35.87,35.88,183400.0,18.0571,18.0722,18.037,18.042,183400.0
2011-08-25 12:35:00,35.88,35.92,35.84,35.9,81000.0,18.042,18.0621,18.0219,18.0521,81000.0
2011-08-25 12:40:00,35.9,35.94,35.88,35.89,93700.0,18.0521,18.0722,18.042,18.047,93700.0
2011-08-25 12:45:00,35.88,35.88,35.83,35.84,76900.0,18.042,18.042,18.0169,18.0219,76900.0
2011-08-25 12:50:00,35.84,35.88,35.82,35.86,72200.0,18.0219,18.042,18.0118,18.032,72200.0
2011-08-25 12:55:00,35.85,35.88,35.84,35.88,59900.0,18.0269,18.042,18.0219,18.042,59900.0
2011-08-25 13:00:00,35.88,35.92,35.87,35.89,66600.0,18.042,18.0621,18.037,18.047,66600.0
2011-08-25 13:05:00,35.89,35.92,35.82,35.83,83700.0,18.047,18.0621,18.0118,18.0169,83700.0
2011-08-25 13:10:00,35.84,35.88,35.83,35.85,96700.0,18.0219,18.042,18.0169,18.0269,96700.0
2011-08-25 13:15:00,35.85,35.89,35.81,35.88,90400.0,18.0269,18.047,18.0068,18.042,90400.0
2011-08-25 13:20:00,35.88,35.93,35.88,35.89,76800.0,18.042,18.0672,18.042,18.047,76800.0
2011-08-25 13:25:00,35.89,35.91,35.85,35.91,108800.0,18.047,18.0571,18.0269,18.0571,108800.0
2011-08-25 13:30:00,35.91,35.93,35.85,35.92,144900.0,18.0571,18.0672,18.0269,18.0621,144900.0
2011-08-25 13:35:00,35.91,35.95,35.88,35.95,99400.0,18.0571,18.0772,18.042,18.0772,99400.0
2011-08-25 13:40:00,35.95,35.96,35.9,35.9,69500.0,18.0772,18.0822,18.0521,18.0521,69500.0
2011-08-25 13:45:00,35.9,35.92,35.8,35.82,163900.0,18.0521,18.0621,18.0018,18.0118,163900.0
2011-08-25 13:50:00,35.82,35.86,35.81,35.85,53000.0,18.0118,18.032,18.0068,18.0269,53000.0
2011-08-25 13:55:00,35.85,35.92,35.82,35.89,66800.0,18.0269,18.0621,18.0118,18.047,66800.0
2011-08-25 14:00:00,35.9,35.91,35.83,35.89,74600.0,18.0521,18.0571,18.0169,18.047,74600.0
2011-08-25 14:05:00,35.89,35.9,35.8,35.83,130300.0,18.047,18.0521,18.0018,18.0169,130300.0
2011-08-25 14:10:00,35.83,35.85,35.8,35.81,108800.0,18.0169,18.0269,18.0018,18.0068,108800.0
2011-08-25 14:15:00,35.8,35.92,35.8,35.91,150600.0,18.0018,18.0621,18.0018,18.0571,150600.0
2011-08-25 14:20:00,35.92,35.93,35.83,35.85,130300.0,18.0621,18.0672,18.0169,18.0269,130300.0
2011-08-25 14:25:00,35.84,35.86,35.79,35.86,132400.0,18.0219,18.032,17.9968,18.032,132400.0
2011-08-25 14:30:00,35.86,35.87,35.82,35.85,100500.0,18.032,18.037,18.0118,18.0269,100500.0
2011-08-25 14:35:00,35.85,35.92,35.84,35.92,177500.0,18.0269,18.0621,18.0219,18.0621,177500.0
2011-08-25 14:40:00,35.92,35.92,35.86,35.88,99400.0,18.0621,18.0621,18.032,18.042,99400.0
2011-08-25 14:45:00,35.88,35.91,35.81,35.81,79900.0,18.042,18.0571,18.0068,18.0068,79900.0
2011-08-25 14:50:00,35.81,35.83,35.77,35.82,145300.0,18.0068,18.0169,17.9867,18.0118,145300.0
2011-08-25 14:55:00,35.82,35.82,35.76,35.77,110600.0,18.0118,18.0118,17.9817,17.9867,110600.0
2011-08-25 15:00:00,35.76,35.8,35.74,35.77,134500.0,17.9817,18.0018,17.9716,17.9867,134500.0
2011-08-25 15:05:00,35.78,35.83,35.77,35.8,121500.0,17.9917,18.0169,17.9867,18.0018,121500.0
2011-08-25 15:10:00,35.81,35.84,35.77,35.82,104200.0,18.0068,18.0219,17.9867,18.0118,104200.0
2011-08-25 15:15:00,35.81,35.91,35.78,35.91,260800.0,18.0068,18.0571,17.9917,18.0571,260800.0
2011-08-25 15:20:00,35.91,35.93,35.87,35.88,218700.0,18.0571,18.0672,18.037,18.042,218700.0
2011-08-25 15:25:00,35.87,35.88,35.78,35.78,202600.0,18.037,18.042,17.9917,17.9917,202600.0
2011-08-25 15:30:00,35.78,35.81,35.75,35.76,214900.0,17.9917,18.0068,17.9766,17.9817,214900.0
2011-08-25 15:35:00,35.76,35.77,35.72,35.74,148000.0,17.9817,17.9867,17.9616,17.9716,148000.0
2011-08-25 15:40:00,35.74,35.75,35.66,35.67,278200.0,17.9716,17.9766,17.9314,17.9364,278200.0
2011-08-25 15:45:00,35.67,35.78,35.65,35.76,522800.0,17.9364,17.9917,17.9264,17.9817,522800.0
2011-08-25 15:50:00,35.77,35.79,35.71,35.77,431000.0,17.9867,17.9968,17.9565,17.9867,431000.0
2011-08-25 15:55:00,35.76,35.82,35.74,35.78,745900.0,17.9817,18.0118,17.9716,17.9917,745900.0
2011-08-26 09:30:00,35.68,35.71,35.55,35.57,340400.0,17.9414,17.9565,17.8761,17.8861,340400.0
2011-08-26 09:35:00,35.57,35.61,35.5,35.52,197600.0,17.8861,17.9062,17.8509,17.861,197600.0
2011-08-26 09:40:00,35.51,35.52,35.4,35.43,204200.0,17.856,17.861,17.8006,17.8157,204200.0
2011-08-26 09:45:00,35.43,35.53,35.36,35.5,253000.0,17.8157,17.866,17.7805,17.8509,253000.0
2011-08-26 09:50:00,35.51,35.58,35.41,35.54,324000.0,17.856,17.8912,17.8057,17.871,324000.0
2011-08-26 09:55:00,35.54,35.6,35.53,35.57,159700.0,17.871,17.9012,17.866,17.8861,159700.0
2011-08-26 10:00:00,35.57,35.6,35.25,35.31,836000.0,17.8861,17.9012,17.7252,17.7554,836000.0
2011-08-26 10:05:00,35.31,35.31,35.11,35.22,642000.0,17.7554,17.7554,17.6548,17.7101,642000.0
2011-08-26 10:10:00,35.22,35.27,35.11,35.14,560400.0,17.7101,17.7353,17.6548,17.6699,560400.0
2011-08-26 10:15:00,35.14,35.3,35.14,35.27,207900.0,17.6699,17.7504,17.6699,17.7353,207900.0
2011-08-26 10:20:00,35.27,35.33,35.26,35.3,313200.0,17.7353,17.7654,17.7302,17.7504,313200.0
2011-08-26 10:25:00,35.31,35.45,35.23,35.27,367900.0,17.7554,17.8258,17.7152,17.7353,367900.0
2011-08-26 10:30:00,35.27,35.34,35.2,35.24,227300.0,17.7353,17.7705,17.7001,17.7202,227300.0
2011-08-26 10:35:00,35.24,35.35,35.21,35.3,140200.0,17.7202,17.7755,17.7051,17.7504,140200.0
2011-08-26 10:40:00,35.3,35.41,35.25,35.4,158100.0,17.7504,17.8057,17.7252,17.8006,158100.0
2011-08-26 10:45:00,35.4,35.63,35.37,35.56,350800.0,17.8006,17.9163,17.7856,17.8811,350800.0
2011-08-26 10:50:00,35.55,35.58,35.47,35.47,195300.0,17.8761,17.8912,17.8358,17.8358,195300.0
2011-08-26 10:55:00,35.47,35.54,35.45,35.47,171600.0,17.8358,17.871,17.8258,17.8358,171600.0
2011-08-26 11:00:00,35.46,35.55,35.43,35.53,225900.0,17.8308,17.8761,17.8157,17.866,225900.0
2011-08-26 11:05:00,35.52,35.63,35.52,35.6,132800.0,17.861,17.9163,17.861,17.9012,132800.0
2011-08-26 11:10:00,35.59,35.75,35.58,35.69,153700.0,17.8962,17.9766,17.8912,17.9465,153700.0
2011-08-26 11:15:00,35.7,35.82,35.67,35.69,240600.0,17.9515,18.0118,17.9364,17.9465,240600.0
2011-08-26 11:20:00,35.7,35.73,35.63,35.63,103900.0,17.9515,17.9666,17.9163,17.9163,103900.0
2011-08-26 11:25:00,35.63,35.68,35.6,35.62,87300.0,17.9163,17.9414,17.9012,17.9113,87300.0
2011-08-26 11:30:00,35.62,35.67,35.59,35.67,79200.0,17.9113,17.9364,17.8962,17.9364,79200.0
2011-08-26 11:35:00,35.67,35.73,35.66,35.66,75300.0,17.9364,17.9666,17.9314,17.9314,75300.0
2011-08-26 11:40:00,35.66,35.69,35.62,35.66,100700.0,17.9314,17.9465,17.9113,17.9314,100700.0
2011-08-26 11:45:00,35.67,35.74,35.67,35.71,81400.0,17.9364,17.9716,17.9364,17.9565,81400.0
2011-08-26 11:50:00,35.71,35.79,35.69,35.79,98100.0,17.9565,17.9968,17.9465,17.9968,98100.0
2011-08-26 11:55:00,35.79,35.83,35.78,35.78,73600.0,17.9968,18.0169,17.9917,17.9917,73600.0
2011-08-26 12:00:00,35.78,35.93,35.77,35.91,169400.0,17.9917,18.0672,17.9867,18.0571,169400.0
2011-08-26 12:05:00,35.92,35.97,35.89,35.96,86900.0,18.0621,18.0873,18.047,18.0822,86900.0
2011-08-26 12:10:00,35.96,36.04,35.95,35.96,176800.0,18.0822,18.1225,18.0772,18.0822,176800.0
2011-08-26 12:15:00,35.97,35.99,35.91,35.92,143100.0,18.0873,18.0973,18.0571,18.0621,143100.0
2011-08-26 12:20:00,35.92,35.97,35.9,35.9,83200.0,18.0621,18.0873,18.0521,18.0521,83200.0
2011-08-26 12:25:00,35.91,35.94,35.88,35.94,149400.0,18.0571,18.0722,18.042,18.0722,149400.0
2011-08-26 12:30:00,35.94,35.94,35.84,35.85,86900.0,18.0722,18.0722,18.0219,18.0269,86900.0
2011-08-26 12:35:00,35.86,35.88,35.82,35.84,57100.0,18.032,18.042,18.0118,18.0219,57100.0
2011-08-26 12:40:00,35.83,35.9,35.81,35.83,54400.0,18.0169,18.0521,18.0068,18.0169,54400.0
2011-08-26 12:45:00,35.83,35.84,35.77,35.78,51500.0,18.0169,18.0219,17.9867,17.9917,51500.0
2011-08-26 12:50:00,35.78,35.83,35.77,35.79,90700.0,17.9917,18.0169,17.9867,17.9968,90700.0
2011-08-26 12:55:00,35.79,35.84,35.79,35.8,130000.0,17.9968,18.0219,17.9968,18.0018,130000.0
2011-08-26 13:00:00,35.81,35.82,35.76,35.8,303700.0,18.0068,18.0118,17.9817,18.0018,303700.0
2011-08-26 13:05:00,35.79,35.85,35.78,35.83,99200.0,17.9968,18.0269,17.9917,18.0169,99200.0
2011-08-26 13:10:00,35.82,35.87,35.82,35.83,47700.0,18.0118,18.037,18.0118,18.0169,47700.0
2011-08-26 13:15:00,35.83,35.88,35.8,35.81,85500.0,18.0169,18.042,18.0018,18.0068,85500.0
2011-08-26 13:20:00,35.81,35.83,35.79,35.83,48400.0,18.0068,18.0169,17.9968,18.0169,48400.0
2011-08-26 13:25:00,35.83,35.88,35.82,35.87,49100.0,18.0169,18.042,18.0118,18.037,49100.0
2011-08-26 13:30:00,35.88,35.89,35.87,35.87,61000.0,18.042,18.047,18.037,18.037,61000.0
2011-08-26 13:35:00,35.88,35.91,35.83,35.84,92500.0,18.042,18.0571,18.0169,18.0219,92500.0
2011-08-26 13:40:00,35.84,35.92,35.83,35.87,131800.0,18.0219,18.0621,18.0169,18.037,131800.0
2011-08-26 13:45:00,35.86,35.9,35.83,35.87,80400.0,18.032,18.0521,18.0169,18.037,80400.0
2011-08-26 13:50:00,35.87,35.87,35.79,35.85,77000.0,18.037,18.037,17.9968,18.0269,77000.0
2011-08-26 13:55:00,35.85,35.9,35.84,35.88,100400.0,18.0269,18.0521,18.0219,18.042,100400.0
2011-08-26 14:00:00,35.88,35.9,35.83,35.85,193000.0,18.042,18.0521,18.0169,18.0269,193000.0
2011-08-26 14:05:00,35.84,35.84,35.75,35.79,114700.0,18.0219,18.0219,17.9766,17.9968,114700.0
2011-08-26 14:10:00,35.78,35.78,35.73,35.74,64200.0,17.9917,17.9917,17.9666,17.9716,64200.0
2011-08-26 14:15:00,35.75,35.76,35.71,35.75,60400.0,17.9766,17.9817,17.9565,17.9766,60400.0
2011-08-26 14:20:00,35.75,35.8,35.75,35.77,59200.0,17.9766,18.0018,17.9766,17.9867,59200.0
2011-08-26 14:25:00,35.78,35.78,35.68,35.69,143200.0,17.9917,17.9917,17.9414,17.9465,143200.0
2011-08-26 14:30:00,35.69,35.76,35.67,35.74,115400.0,17.9465,17.9817,17.9364,17.9716,115400.0
2011-08-26 14:35:00,35.75,35.77,35.69,35.72,134200.0,17.9766,17.9867,17.9465,17.9616,134200.0
2011-08-26 14:40:00,35.73,35.75,35.7,35.7,157800.0,17.9666,17.9766,17.9515,17.9515,157800.0
2011-08-26 14:45:00,35.72,35.78,35.71,35.75,67100.0,17.9616,17.9917,17.9565,17.9766,67100.0
2011-08-26 14:50:00,35.75,35.81,35.75,35.77,65300.0,17.9766,18.0068,17.9766,17.9867,65300.0
2011-08-26 14:55:00,35.76,35.78,35.74,35.76,74000.0,17.9817,17.9917,17.9716,17.9817,74000.0
2011-08-26 15:00:00,35.76,35.77,35.7,35.72,113600.0,17.9817,17.9867,17.9515,17.9616,113600.0
2011-08-26 15:05:00,35.72,35.72,35.63,35.63,170200.0,17.9616,17.9616,17.9163,17.9163,170200.0
2011-08-26 15:10:00,35.63,35.66,35.61,35.65,85500.0,17.9163,17.9314,17.9062,17.9264,85500.0
2011-08-26 15:15:00,35.65,35.65,35.56,35.6,184700.0,17.9264,17.9264,17.8811,17.9012,184700.0
2011-08-26 15:20:00,35.61,35.64,35.57,35.58,83900.0,17.9062,17.9213,17.8861,17.8912,83900.0
2011-08-26 15:25:00,35.57,35.65,35.55,35.65,171800.0,17.8861,17.9264,17.8761,17.9264,171800.0
2011-08-26 15:30:00,35.65,35.71,35.63,35.7,136100.0,17.9264,17.9565,17.9163,17.9515,136100.0
2011-08-26 15:35:00,35.7,35.74,35.66,35.73,105200.0,17.9515,17.9716,17.9314,17.9666,105200.0
2011-08-26 15:40:00,35.73,35.77,35.72,35.77,124000.0,17.9666,17.9867,17.9616,17.9867,124000.0
2011-08-26 15:45:00,35.76,35.77,35.71,35.72,258200.0,17.9817,17.9867,17.9565,17.9616,258200.0
2011-08-26 15:50:00,35.72,35.76,35.69,35.76,319800.0,17.9616,17.9817,17.9465,17.9817,319800.0
2011-08-26 15:55:00,35.76,35.83,35.76,35.77,859400.0,17.9817,18.0169,17.9817,17.9867,859400.0
2011-08-29 09:30:00,36.05,36.16,36.0,36.1,284000.0,18.1275,18.1828,18.1024,18.1526,284000.0
2011-08-29 09:35:00,36.1,36.15,36.06,36.1,164100.0,18.1526,18.1778,18.1325,18.1526,164100.0
2011-08-29 09:40:00,36.1,36.25,36.08,36.21,208800.0,18.1526,18.2281,18.1426,18.208,208800.0
2011-08-29 09:45:00,36.2,36.23,36.12,36.2,199200.0,18.2029,18.218,18.1627,18.2029,199200.0
2011-08-29 09:50:00,36.2,36.21,36.15,36.16,144300.0,18.2029,18.208,18.1778,18.1828,144300.0
2011-08-29 09:55:00,36.16,36.19,36.09,36.12,102400.0,18.1828,18.1979,18.1476,18.1627,102400.0
2011-08-29 10:00:00,36.11,36.15,36.06,36.09,170500.0,18.1577,18.1778,18.1325,18.1476,170500.0
2011-08-29 10:05:00,36.09,36.11,36.04,36.09,138200.0,18.1476,18.1577,18.1225,18.1476,138200.0
2011-08-29 10:10:00,36.09,36.09,36.04,36.07,141000.0,18.1476,18.1476,18.1225,18.1376,141000.0
2011-08-29 10:15:00,36.07,36.08,36.02,36.08,130800.0,18.1376,18.1426,18.1124,18.1426,130800.0
2011-08-29 10:20:00,36.08,36.12,36.08,36.09,127300.0,18.1426,18.1627,18.1426,18.1476,127300.0
2011-08-29 10:25:00,36.1,36.11,36.01,36.01,121600.0,18.1526,18.1577,18.1074,18.1074,121600.0
2011-08-29 10:30:00,36.02,36.07,35.99,36.03,238300.0,18.1124,18.1376,18.0973,18.1174,238300.0
2011-08-29 10:35:00,36.02,36.05,36.01,36.04,127000.0,18.1124,18.1275,18.1074,18.1225,127000.0
2011-08-29 10:40:00,36.03,36.05,36.0,36.04,128100.0,18.1174,18.1275,18.1024,18.1225,128100.0
2011-08-29 10:45:00,36.04,36.07,35.98,35.98,113000.0,18.1225,18.1376,18.0923,18.0923,113000.0
2011-08-29 10:50:00,35.99,36.0,35.92,35.93,151500.0,18.0973,18.1024,18.0621,18.0672,151500.0
2011-08-29 10:55:00,35.92,35.98,35.92,35.97,115000.0,18.0621,18.0923,18.0621,18.0873,115000.0
2011-08-29 11:00:00,35.97,35.98,35.92,35.93,136400.0,18.0873,18.0923,18.0621,18.0672,136400.0
2011-08-29 11:05:00,35.92,35.93,35.85,35.86,115900.0,18.0621,18.0672,18.0269,18.032,115900.0
2011-08-29 11:10:00,35.87,35.88,35.83,35.85,253100.0,18.037,18.042,18.0169,18.0269,253100.0
2011-08-29 11:15:00,35.84,35.85,35.82,35.85,202900.0,18.0219,18.0269,18.0118,18.0269,202900.0
2011-08-29 11:20:00,35.84,35.86,35.81,35.85,157500.0,18.0219,18.032,18.0068,18.0269,157500.0
2011-08-29 11:25:00,35.85,35.85,35.82,35.84,102600.0,18.0269,18.0269,18.0118,18.0219,102600.0
2011-08-29 11:30:00,35.84,35.85,35.82,35.84,74700.0,18.0219,18.0269,18.0118,18.0219,74700.0
2011-08-29 11:35:00,35.84,35.87,35.82,35.83,151400.0,18.0219,18.037,18.0118,18.0169,151400.0
2011-08-29 11:40:00,35.84,35.86,35.83,35.85,163500.0,18.0219,18.032,18.0169,18.0269,163500.0
2011-08-29 11:45:00,35.85,35.88,35.84,35.88,134400.0,18.0269,18.042,18.0219,18.042,134400.0
2011-08-29 11:50:00,35.88,35.88,35.82,35.82,134600.0,18.042,18.042,18.0118,18.0118,134600.0
2011-08-29 11:55:00,35.83,35.88,35.82,35.87,86500.0,18.0169,18.042,18.0118,18.037,86500.0
2011-08-29 12:00:00,35.88,35.9,35.86,35.88,146800.0,18.042,18.0521,18.032,18.042,146800.0
2011-08-29 12:05:00,35.88,35.91,35.87,35.9,73900.0,18.042,18.0571,18.037,18.0521,73900.0
2011-08-29 12:10:00,35.89,35.91,35.89,35.9,58700.0,18.047,18.0571,18.047,18.0521,58700.0
2011-08-29 12:15:00,35.9,35.92,35.89,35.91,82300.0,18.0521,18.0621,18.047,18.0571,82300.0
2011-08-29 12:20:00,35.92,35.93,35.9,35.9,64700.0,18.0621,18.0672,18.0521,18.0521,64700.0
2011-08-29 12:25:00,35.91,35.93,35.9,35.92,134100.0,18.0571,18.0672,18.0521,18.0621,134100.0
2011-08-29 12:30:00,35.92,35.92,35.89,35.9,150800.0,18.0621,18.0621,18.047,18.0521,150800.0
2011-08-29 12:35:00,35.9,35.92,35.9,35.92,83900.0,18.0521,18.0621,18.0521,18.0621,83900.0
2011-08-29 12:40:00,35.92,36.0,35.91,36.0,131200.0,18.0621,18.1024,18.0571,18.1024,131200.0
2011-08-29 12:45:00,35.99,36.0,35.93,35.94,256700.0,18.0973,18.1024,18.0672,18.0722,256700.0
2011-08-29 12:50:00,35.94,35.97,35.91,35.97,112000.0,18.0722,18.0873,18.0571,18.0873,112000.0
2011-08-29 12:55:00,35.97,35.99,35.96,35.98,57100.0,18.0873,18.0973,18.0822,18.0923,57100.0
2011-08-29 13:00:00,35.98,36.01,35.97,36.01,90300.0,18.0923,18.1074,18.0873,18.1074,90300.0
2011-08-29 13:05:00,36.01,36.01,35.98,35.98,128100.0,18.1074,18.1074,18.0923,18.0923,128100.0
2011-08-29 13:10:00,35.99,36.0,35.98,35.98,119000.0,18.0973,18.1024,18.0923,18.0923,119000.0
2011-08-29 13:15:00,35.99,36.0,35.97,35.98,108500.0,18.0973,18.1024,18.0873,18.0923,108500.0
2011-08-29 13:20:00,35.99,36.0,35.97,35.97,84700.0,18.0973,18.1024,18.0873,18.0873,84700.0
2011-08-29 13:25:00,35.98,35.98,35.93,35.93,103400.0,18.0923,18.0923,18.0672,18.0672,103400.0
2011-08-29 13:30:00,35.94,35.95,35.91,35.93,99300.0,18.0722,18.0772,18.0571,18.0672,99300.0
2011-08-29 13:35:00,35.93,35.93,35.9,35.9,88300.0,18.0672,18.0672,18.0521,18.0521,88300.0
2011-08-29 13:40:00,35.91,35.91,35.85,35.87,151200.0,18.0571,18.0571,18.0269,18.037,151200.0
2011-08-29 13:45:00,35.87,35.91,35.87,35.9,57700.0,18.037,18.0571,18.037,18.0521,57700.0
2011-08-29 13:50:00,35.9,35.98,35.89,35.97,123400.0,18.0521,18.0923,18.047,18.0873,123400.0
2011-08-29 13:55:00,35.97,36.0,35.97,36.0,46600.0,18.0873,18.1024,18.0873,18.1024,46600.0
2011-08-29 14:00:00,36.0,36.01,35.98,36.01,155800.0,18.1024,18.1074,18.0923,18.1074,155800.0
2011-08-29 14:05:00,36.01,36.01,35.98,36.0,141600.0,18.1074,18.1074,18.0923,18.1024,141600.0
2011-08-29 14:10:00,36.0,36.02,36.0,36.01,91900.0,18.1024,18.1124,18.1024,18.1074,91900.0
2011-08-29 14:15:00,36.01,36.02,36.0,36.0,71200.0,18.1074,18.1124,18.1024,18.1024,71200.0
2011-08-29 14:20:00,36.0,36.02,35.99,36.02,71000.0,18.1024,18.1124,18.0973,18.1124,71000.0
2011-08-29 14:25:00,36.02,36.04,36.01,36.04,54600.0,18.1124,18.1225,18.1074,18.1225,54600.0
2011-08-29 14:30:00,36.04,36.05,36.01,36.05,125800.0,18.1225,18.1275,18.1074,18.1275,125800.0
2011-08-29 14:35:00,36.05,36.08,36.05,36.08,99800.0,18.1275,18.1426,18.1275,18.1426,99800.0
2011-08-29 14:40:00,36.08,36.1,36.07,36.09,73800.0,18.1426,18.1526,18.1376,18.1476,73800.0
2011-08-29 14:45:00,36.09,36.1,36.08,36.1,80300.0,18.1476,18.1526,18.1426,18.1526,80300.0
2011-08-29 14:50:00,36.1,36.1,36.07,36.08,130200.0,18.1526,18.1526,18.1376,18.1426,130200.0
2011-08-29 14:55:00,36.08,36.08,36.01,36.02,109100.0,18.1426,18.1426,18.1074,18.1124,109100.0
2011-08-29 15:00:00,36.01,36.04,36.01,36.04,108400.0,18.1074,18.1225,18.1074,18.1225,108400.0
2011-08-29 15:05:00,36.03,36.04,36.0,36.01,75500.0,18.1174,18.1225,18.1024,18.1074,75500.0
2011-08-29 15:10:00,36.0,36.02,36.0,36.02,94300.0,18.1024,18.1124,18.1024,18.1124,94300.0
2011-08-29 15:15:00,36.02,36.03,35.99,35.99,93400.0,18.1124,18.1174,18.0973,18.0973,93400.0
2011-08-29 15:20:00,35.99,36.05,35.99,36.03,112500.0,18.0973,18.1275,18.0973,18.1174,112500.0
2011-08-29 15:25:00,36.03,36.04,36.02,36.02,65600.0,18.1174,18.1225,18.1124,18.1124,65600.0
2011-08-29 15:30:00,36.03,36.05,36.01,36.05,181100.0,18.1174,18.1275,18.1074,18.1275,181100.0
2011-08-29 15:35:00,36.05,36.05,36.01,36.04,185400.0,18.1275,18.1275,18.1074,18.1225,185400.0
2011-08-29 15:40:00,36.04,36.08,36.02,36.05,283900.0,18.1225,18.1426,18.1124,18.1275,283900.0
2011-08-29 15:45:00,36.06,36.07,36.03,36.06,225700.0,18.1325,18.1376,18.1174,18.1325,225700.0
2011-08-29 15:50:00,36.05,36.07,36.02,36.07,355400.0,18.1275,18.1376,18.1124,18.1376,355400.0
2011-08-29 15:55:00,36.07,36.15,36.06,36.13,877300.0,18.1376,18.1778,18.1325,18.1677,877300.0
2011-08-30 09:30:00,36.25,36.25,36.07,36.17,393400.0,18.2281,18.2281,18.1376,18.1878,393400.0
2011-08-30 09:35:00,36.18,36.26,36.17,36.25,261900.0,18.1929,18.2331,18.1878,18.2281,261900.0
2011-08-30 09:40:00,36.26,36.29,36.17,36.24,177200.0,18.2331,18.2482,18.1878,18.223,177200.0
2011-08-30 09:45:00,36.23,36.29,36.23,36.27,141300.0,18.218,18.2482,18.218,18.2381,141300.0
2011-08-30 09:50:00,36.27,36.31,36.24,36.29,181700.0,18.2381,18.2582,18.223,18.2482,181700.0
2011-08-30 09:55:00,36.29,36.32,36.24,36.25,157100.0,18.2482,18.2633,18.223,18.2281,157100.0
2011-08-30 10:00:00,36.26,36.29,36.13,36.15,560900.0,18.2331,18.2482,18.1677,18.1778,560900.0
2011-08-30 10:05:00,36.16,36.27,36.16,36.25,200700.0,18.1828,18.2381,18.1828,18.2281,200700.0
2011-08-30 10:10:00,36.25,36.29,36.22,36.27,99200.0,18.2281,18.2482,18.213,18.2381,99200.0
2011-08-30 10:15:00,36.28,36.3,36.21,36.23,141400.0,18.2431,18.2532,18.208,18.218,141400.0
2011-08-30 10:20:00,36.22,36.26,36.18,36.23,180100.0,18.213,18.2331,18.1929,18.218,180100.0
2011-08-30 10:25:00,36.24,36.29,36.23,36.28,124900.0,18.223,18.2482,18.218,18.2431,124900.0
2011-08-30 10:30:00,36.27,36.3,36.24,36.26,130000.0,18.2381,18.2532,18.223,18.2331,130000.0
2011-08-30 10:35:00,36.27,36.31,36.24,36.3,105600.0,18.2381,18.2582,18.223,18.2532,105600.0
2011-08-30 10:40:00,36.31,36.31,36.24,36.26,95800.0,18.2582,18.2582,18.223,18.2331,95800.0
2011-08-30 10:45:00,36.27,36.28,36.21,36.24,99300.0,18.2381,18.2431,18.208,18.223,99300.0
2011-08-30 10:50:00,36.24,36.29,36.22,36.27,151500.0,18.223,18.2482,18.213,18.2381,151500.0
2011-08-30 10:55:00,36.26,36.26,36.23,36.25,215300.0,18.2331,18.2331,18.218,18.2281,215300.0
2011-08-30 11:00:00,36.24,36.26,36.2,36.25,128800.0,18.223,18.2331,18.2029,18.2281,128800.0
2011-08-30 11:05:00,36.25,36.3,36.25,36.29,138700.0,18.2281,18.2532,18.2281,18.2482,138700.0
2011-08-30 11:10:00,36.29,36.29,36.23,36.27,172900.0,18.2482,18.2482,18.218,18.2381,172900.0
2011-08-30 11:15:00,36.27,36.29,36.25,36.26,75400.0,18.2381,18.2482,18.2281,18.2331,75400.0
2011-08-30 11:20:00,36.26,36.29,36.25,36.29,78400.0,18.2331,18.2482,18.2281,18.2482,78400.0
2011-08-30 11:25:00,36.28,36.34,36.28,36.3,165600.0,18.2431,18.2733,18.2431,18.2532,165600.0
2011-08-30 11:30:00,36.29,36.33,36.26,36.33,120500.0,18.2482,18.2683,18.2331,18.2683,120500.0
2011-08-30 11:35:00,36.33,36.4,36.32,36.39,186400.0,18.2683,18.3035,18.2633,18.2985,186400.0
2011-08-30 11:40:00,36.38,36.44,36.38,36.41,116000.0,18.2934,18.3236,18.2934,18.3085,116000.0
2011-08-30 11:45:00,36.41,36.42,36.38,36.39,96400.0,18.3085,18.3135,18.2934,18.2985,96400.0
2011-08-30 11:50:00,36.38,36.44,36.38,36.41,105400.0,18.2934,18.3236,18.2934,18.3085,105400.0
2011-08-30 11:55:00,36.42,36.45,36.38,36.38,145500.0,18.3135,18.3286,18.2934,18.2934,145500.0
2011-08-30 12:00:00,36.38,36.39,36.33,36.36,96100.0,18.2934,18.2985,18.2683,18.2834,96100.0
2011-08-30 12:05:00,36.36,36.39,36.35,36.36,91900.0,18.2834,18.2985,18.2783,18.2834,91900.0
2011-08-30 12:10:00,36.35,36.4,36.35,36.36,112100.0,18.2783,18.3035,18.2783,18.2834,112100.0
2011-08-30 12:15:00,36.36,36.4,36.35,36.38,65300.0,18.2834,18.3035,18.2783,18.2934,65300.0
2011-08-30 12:20:00,36.38,36.4,36.37,36.4,37400.0,18.2934,18.3035,18.2884,18.3035,37400.0
2011-08-30 12:25:00,36.4,36.41,36.37,36.38,48300.0,18.3035,18.3085,18.2884,18.2934,48300.0
2011-08-30 12:30:00,36.38,36.4,36.37,36.39,92400.0,18.2934,18.3035,18.2884,18.2985,92400.0
2011-08-30 12:35:00,36.4,36.4,36.38,36.4,43800.0,18.3035,18.3035,18.2934,18.3035,43800.0
2011-08-30 12:40:00,36.4,36.4,36.32,36.33,102600.0,18.3035,18.3035,18.2633,18.2683,102600.0
2011-08-30 12:45:00,36.34,36.35,36.3,36.32,94400.0,18.2733,18.2783,18.2532,18.2633,94400.0
2011-08-30 12:50:00,36.33,36.35,36.3,36.33,49800.0,18.2683,18.2783,18.2532,18.2683,49800.0
2011-08-30 12:55:00,36.33,36.33,36.28,36.33,77500.0,18.2683,18.2683,18.2431,18.2683,77500.0
2011-08-30 13:00:00,36.33,36.34,36.27,36.29,106600.0,18.2683,18.2733,18.2381,18.2482,106600.0
2011-08-30 13:05:00,36.28,36.33,36.28,36.33,93900.0,18.2431,18.2683,18.2431,18.2683,93900.0
2011-08-30 13:10:00,36.32,36.37,36.3,36.34,72800.0,18.2633,18.2884,18.2532,18.2733,72800.0
2011-08-30 13:15:00,36.35,36.35,36.31,36.35,70700.0,18.2783,18.2783,18.2582,18.2783,70700.0
2011-08-30 13:20:00,36.35,36.39,36.35,36.39,55200.0,18.2783,18.2985,18.2783,18.2985,55200.0
2011-08-30 13:25:00,36.39,36.41,36.37,36.4,92900.0,18.2985,18.3085,18.2884,18.3035,92900.0
2011-08-30 13:30:00,36.4,36.4,36.33,36.35,76200.0,18.3035,18.3035,18.2683,18.2783,76200.0
2011-08-30 13:35:00,36.35,36.35,36.32,36.34,35400.0,18.2783,18.2783,18.2633,18.2733,35400.0
2011-08-30 13:40:00,36.34,36.37,36.33,36.36,92500.0,18.2733,18.2884,18.2683,18.2834,92500.0
2011-08-30 13:45:00,36.36,36.41,36.35,36.39,106500.0,18.2834,18.3085,18.2783,18.2985,106500.0
2011-08-30 13:50:00,36.39,36.4,36.35,36.38,81800.0,18.2985,18.3035,18.2783,18.2934,81800.0
2011-08-30 13:55:00,36.37,36.4,36.37,36.38,174800.0,18.2884,18.3035,18.2884,18.2934,174800.0
2011-08-30 14:00:00,36.38,36.4,36.31,36.33,487200.0,18.2934,18.3035,18.2582,18.2683,487200.0
2011-08-30 14:05:00,36.32,36.35,36.29,36.34,184500.0,18.2633,18.2783,18.2482,18.2733,184500.0
2011-08-30 14:10:00,36.35,36.36,36.28,36.36,406300.0,18.2783,18.2834,18.2431,18.2834,406300.0
2011-08-30 14:15:00,36.36,36.36,36.31,36.34,246100.0,18.2834,18.2834,18.2582,18.2733,246100.0
2011-08-30 14:20:00,36.34,36.37,36.3,36.37,162600.0,18.2733,18.2884,18.2532,18.2884,162600.0
2011-08-30 14:25:00,36.37,36.39,36.35,36.39,109100.0,18.2884,18.2985,18.2783,18.2985,109100.0
2011-08-30 14:30:00,36.39,36.43,36.36,36.42,251600.0,18.2985,18.3186,18.2834,18.3135,251600.0
2011-08-30 14:35:00,36.42,36.43,36.37,36.42,115600.0,18.3135,18.3186,18.2884,18.3135,115600.0
2011-08-30 14:40:00,36.42,36.45,36.4,36.42,134200.0,18.3135,18.3286,18.3035,18.3135,134200.0
2011-08-30 14:45:00,36.43,36.44,36.37,36.38,136100.0,18.3186,18.3236,18.2884,18.2934,136100.0
2011-08-30 14:50:00,36.38,36.43,36.34,36.38,148800.0,18.2934,18.3186,18.2733,18.2934,148800.0
2011-08-30 14:55:00,36.37,36.41,36.35,36.4,218100.0,18.2884,18.3085,18.2783,18.3035,218100.0
2011-08-30 15:00:00,36.4,36.41,36.36,36.38,168000.0,18.3035,18.3085,18.2834,18.2934,168000.0
2011-08-30 15:05:00,36.39,36.41,36.37,36.39,130900.0,18.2985,18.3085,18.2884,18.2985,130900.0
2011-08-30 15:10:00,36.39,36.39,36.32,36.36,84600.0,18.2985,18.2985,18.2633,18.2834,84600.0
2011-08-30 15:15:00,36.36,36.38,36.34,36.37,81300.0,18.2834,18.2934,18.2733,18.2884,81300.0
2011-08-30 15:20:00,36.37,36.39,36.35,36.38,79100.0,18.2884,18.2985,18.2783,18.2934,79100.0
2011-08-30 15:25:00,36.39,36.41,36.36,36.4,186300.0,18.2985,18.3085,18.2834,18.3035,186300.0
2011-08-30 15:30:00,36.4,36.45,36.39,36.44,264400.0,18.3035,18.3286,18.2985,18.3236,264400.0
2011-08-30 15:35:00,36.45,36.48,36.44,36.47,114000.0,18.3286,18.3437,18.3236,18.3387,114000.0
2011-08-30 15:40:00,36.46,36.49,36.44,36.48,251500.0,18.3337,18.3487,18.3236,18.3437,251500.0
2011-08-30 15:45:00,36.47,36.48,36.41,36.45,310300.0,18.3387,18.3437,18.3085,18.3286,310300.0
2011-08-30 15:50:00,36.45,36.46,36.39,36.4,288000.0,18.3286,18.3337,18.2985,18.3035,288000.0
2011-08-30 15:55:00,36.4,36.4,36.29,36.29,735400.0,18.3035,18.3035,18.2482,18.2482,735400.0
2011-08-31 09:30:00,36.58,36.61,36.47,36.52,369700.0,18.394,18.4091,18.3387,18.3638,369700.0
2011-08-31 09:35:00,36.53,36.64,36.51,36.64,249700.0,18.3689,18.4242,18.3588,18.4242,249700.0
2011-08-31 09:40:00,36.63,36.71,36.57,36.69,437300.0,18.4191,18.4594,18.389,18.4493,437300.0
2011-08-31 09:45:00,36.68,36.72,36.57,36.62,296100.0,18.4443,18.4644,18.389,18.4141,296100.0
2011-08-31 09:50:00,36.62,36.68,36.62,36.62,172600.0,18.4141,18.4443,18.4141,18.4141,172600.0
2011-08-31 09:55:00,36.62,36.63,36.5,36.55,378700.0,18.4141,18.4191,18.3538,18.3789,378700.0
2011-08-31 10:00:00,36.56,36.62,36.54,36.59,240100.0,18.3839,18.4141,18.3739,18.399,240100.0
2011-08-31 10:05:00,36.59,36.67,36.59,36.64,173700.0,18.399,18.4393,18.399,18.4242,173700.0
2011-08-31 10:10:00,36.65,36.65,36.59,36.63,249400.0,18.4292,18.4292,18.399,18.4191,249400.0
2011-08-31 10:15:00,36.63,36.68,36.63,36.66,224600.0,18.4191,18.4443,18.4191,18.4342,224600.0
2011-08-31 10:20:00,36.67,36.68,36.4,36.45,693100.0,18.4393,18.4443,18.3035,18.3286,693100.0
2011-08-31 10:25:00,36.39,36.46,35.87,36.17,1916400.0,18.2985,18.3337,18.037,18.1878,1916400.0
2011-08-31 10:30:00,36.16,36.32,36.12,36.18,844100.0,18.1828,18.2633,18.1627,18.1929,844100.0
2011-08-31 10:35:00,36.18,36.23,35.93,35.97,663600.0,18.1929,18.218,18.0672,18.0873,663600.0
2011-08-31 10:40:00,35.96,36.13,35.92,36.04,674600.0,18.0822,18.1677,18.0621,18.1225,674600.0
2011-08-31 10:45:00,36.05,36.15,36.02,36.09,390400.0,18.1275,18.1778,18.1124,18.1476,390400.0
2011-08-31 10:50:00,36.09,36.23,36.09,36.19,413400.0,18.1476,18.218,18.1476,18.1979,413400.0
2011-08-31 10:55:00,36.2,36.2,36.0,36.0,317200.0,18.2029,18.2029,18.1024,18.1024,317200.0
2011-08-31 11:00:00,36.01,36.09,36.0,36.03,400400.0,18.1074,18.1476,18.1024,18.1174,400400.0
2011-08-31 11:05:00,36.03,36.04,35.93,35.98,519700.0,18.1174,18.1225,18.0672,18.0923,519700.0
2011-08-31 11:10:00,35.98,35.98,35.8,35.81,460800.0,18.0923,18.0923,18.0018,18.0068,460800.0
2011-08-31 11:15:00,35.82,35.92,35.78,35.8,586300.0,18.0118,18.0621,17.9917,18.0018,586300.0
2011-08-31 11:20:00,35.81,35.89,35.78,35.78,343500.0,18.0068,18.047,17.9917,17.9917,343500.0
2011-08-31 11:25:00,35.78,35.96,35.75,35.96,452600.0,17.9917,18.0822,17.9766,18.0822,452600.0
2011-08-31 11:30:00,35.96,36.04,35.87,35.88,373100.0,18.0822,18.1225,18.037,18.042,373100.0
2011-08-31 11:35:00,35.88,35.94,35.87,35.92,505300.0,18.042,18.0722,18.037,18.0621,505300.0
2011-08-31 11:40:00,35.92,36.01,35.91,35.98,334700.0,18.0621,18.1074,18.0571,18.0923,334700.0
2011-08-31 11:45:00,35.98,35.98,35.93,35.94,138600.0,18.0923,18.0923,18.0672,18.0722,138600.0
2011-08-31 11:50:00,35.95,35.98,35.91,35.96,89100.0,18.0772,18.0923,18.0571,18.0822,89100.0
2011-08-31 11:55:00,35.96,36.02,35.93,36.01,160900.0,18.0822,18.1124,18.0672,18.1074,160900.0
2011-08-31 12:00:00,36.0,36.09,36.0,36.08,164800.0,18.1024,18.1476,18.1024,18.1426,164800.0
2011-08-31 12:05:00,36.08,36.18,36.08,36.17,240500.0,18.1426,18.1929,18.1426,18.1878,240500.0
2011-08-31 12:10:00,36.18,36.28,36.14,36.27,281300.0,18.1929,18.2431,18.1728,18.2381,281300.0
2011-08-31 12:15:00,36.28,36.28,36.22,36.25,139600.0,18.2431,18.2431,18.213,18.2281,139600.0
2011-08-31 12:20:00,36.25,36.34,36.23,36.34,204000.0,18.2281,18.2733,18.218,18.2733,204000.0
2011-08-31 12:25:00,36.34,36.35,36.31,36.34,214500.0,18.2733,18.2783,18.2582,18.2733,214500.0
2011-08-31 12:30:00,36.34,36.42,36.33,36.38,189100.0,18.2733,18.3135,18.2683,18.2934,189100.0
2011-08-31 12:35:00,36.38,36.49,36.37,36.45,265200.0,18.2934,18.3487,18.2884,18.3286,265200.0
2011-08-31 12:40:00,36.45,36.48,36.43,36.45,103600.0,18.3286,18.3437,18.3186,18.3286,103600.0
2011-08-31 12:45:00,36.45,36.46,36.34,36.34,267500.0,18.3286,18.3337,18.2733,18.2733,267500.0
2011-08-31 12:50:00,36.34,36.35,36.32,36.32,107700.0,18.2733,18.2783,18.2633,18.2633,107700.0
2011-08-31 12:55:00,36.33,36.38,36.33,36.37,185700.0,18.2683,18.2934,18.2683,18.2884,185700.0
2011-08-31 13:00:00,36.37,36.38,36.31,36.32,133700.0,18.2884,18.2934,18.2582,18.2633,133700.0
2011-08-31 13:05:00,36.33,36.33,36.29,36.3,120400.0,18.2683,18.2683,18.2482,18.2532,120400.0
2011-08-31 13:10:00,36.29,36.31,36.26,36.29,116400.0,18.2482,18.2582,18.2331,18.2482,116400.0
2011-08-31 13:15:00,36.28,36.29,36.22,36.22,246200.0,18.2431,18.2482,18.213,18.213,246200.0
2011-08-31 13:20:00,36.22,36.25,36.19,36.2,205400.0,18.213,18.2281,18.1979,18.2029,205400.0
2011-08-31 13:25:00,36.2,36.22,36.17,36.22,120900.0,18.2029,18.213,18.1878,18.213,120900.0
2011-08-31 13:30:00,36.22,36.26,36.21,36.24,156500.0,18.213,18.2331,18.208,18.223,156500.0
2011-08-31 13:35:00,36.25,36.25,36.21,36.24,167000.0,18.2281,18.2281,18.208,18.223,167000.0
2011-08-31 13:40:00,36.24,36.25,36.22,36.22,92000.0,18.223,18.2281,18.213,18.213,92000.0
2011-08-31 13:45:00,36.22,36.24,36.2,36.22,122700.0,18.213,18.223,18.2029,18.213,122700.0
2011-08-31 13:50:00,36.22,36.23,36.19,36.23,132600.0,18.213,18.218,18.1979,18.218,132600.0
2011-08-31 13:55:00,36.23,36.24,36.19,36.2,178800.0,18.218,18.223,18.1979,18.2029,178800.0
2011-08-31 14:00:00,36.2,36.22,36.18,36.21,165000.0,18.2029,18.213,18.1929,18.208,165000.0
2011-08-31 14:05:00,36.2,36.2,36.16,36.16,169200.0,18.2029,18.2029,18.1828,18.1828,169200.0
2011-08-31 14:10:00,36.16,36.17,36.13,36.14,202800.0,18.1828,18.1878,18.1677,18.1728,202800.0
2011-08-31 14:15:00,36.14,36.19,36.14,36.18,90000.0,18.1728,18.1979,18.1728,18.1929,90000.0
2011-08-31 14:20:00,36.18,36.18,36.15,36.18,134500.0,18.1929,18.1929,18.1778,18.1929,134500.0
2011-08-31 14:25:00,36.17,36.19,36.16,36.17,204100.0,18.1878,18.1979,18.1828,18.1878,204100.0
2011-08-31 14:30:00,36.18,36.18,36.13,36.15,205900.0,18.1929,18.1929,18.1677,18.1778,205900.0
2011-08-31 14:35:00,36.15,36.16,36.07,36.12,248200.0,18.1778,18.1828,18.1376,18.1627,248200.0
2011-08-31 14:40:00,36.12,36.12,36.05,36.09,197000.0,18.1627,18.1627,18.1275,18.1476,197000.0
2011-08-31 14:45:00,36.09,36.1,36.05,36.05,240500.0,18.1476,18.1526,18.1275,18.1275,240500.0
2011-08-31 14:50:00,36.05,36.06,35.96,35.97,284100.0,18.1275,18.1325,18.0822,18.0873,284100.0
2011-08-31 14:55:00,35.97,36.01,35.97,35.99,267800.0,18.0873,18.1074,18.0873,18.0973,267800.0
2011-08-31 15:00:00,35.99,36.04,35.96,36.03,343600.0,18.0973,18.1225,18.0822,18.1174,343600.0
2011-08-31 15:05:00,36.04,36.05,36.01,36.02,184400.0,18.1225,18.1275,18.1074,18.1124,184400.0
2011-08-31 15:10:00,36.02,36.02,35.9,35.91,270600.0,18.1124,18.1124,18.0521,18.0571,270600.0
2011-08-31 15:15:00,35.91,35.91,35.79,35.79,528500.0,18.0571,18.0571,17.9968,17.9968,528500.0
2011-08-31 15:20:00,35.8,35.9,35.78,35.84,665500.0,18.0018,18.0521,17.9917,18.0219,665500.0
2011-08-31 15:25:00,35.84,35.92,35.82,35.92,334100.0,18.0219,18.0621,18.0118,18.0621,334100.0
2011-08-31 15:30:00,35.92,35.95,35.89,35.93,294000.0,18.0621,18.0772,18.047,18.0672,294000.0
2011-08-31 15:35:00,35.93,36.06,35.93,36.05,400000.0,18.0672,18.1325,18.0672,18.1275,400000.0
2011-08-31 15:40:00,36.05,36.15,36.04,36.15,399800.0,18.1275,18.1778,18.1225,18.1778,399800.0
2011-08-31 15:45:00,36.15,36.22,36.14,36.22,766300.0,18.1778,18.213,18.1728,18.213,766300.0
2011-08-31 15:50:00,36.22,36.24,36.14,36.15,532200.0,18.213,18.223,18.1728,18.1778,532200.0
2011-08-31 15:55:00,36.16,36.2,36.06,36.16,1244200.0,18.1828,18.2029,18.1325,18.1828,1244200.0
2011-09-01 09:30:00,36.05,36.15,36.0,36.11,402500.0,18.1275,18.1778,18.1024,18.1577,402500.0
2011-09-01 09:35:00,36.11,36.2,36.09,36.14,218000.0,18.1577,18.2029,18.1476,18.1728,218000.0
2011-09-01 09:40:00,36.14,36.15,36.03,36.11,250300.0,18.1728,18.1778,18.1174,18.1577,250300.0
2011-09-01 09:45:00,36.11,36.16,36.06,36.06,204200.0,18.1577,18.1828,18.1325,18.1325,204200.0
2011-09-01 09:50:00,36.05,36.05,35.98,36.0,199500.0,18.1275,18.1275,18.0923,18.1024,199500.0
2011-09-01 09:55:00,35.99,36.01,35.93,35.96,221300.0,18.0973,18.1074,18.0672,18.0822,221300.0
2011-09-01 10:00:00,35.95,36.34,35.9,36.27,896700.0,18.0772,18.2733,18.0521,18.2381,896700.0
2011-09-01 10:05:00,36.26,36.31,36.22,36.3,215000.0,18.2331,18.2582,18.213,18.2532,215000.0
2011-09-01 10:10:00,36.3,36.31,36.26,36.26,360900.0,18.2532,18.2582,18.2331,18.2331,360900.0
2011-09-01 10:15:00,36.26,36.29,36.19,36.21,345200.0,18.2331,18.2482,18.1979,18.208,345200.0
2011-09-01 10:20:00,36.21,36.22,36.18,36.19,234500.0,18.208,18.213,18.1929,18.1979,234500.0
2011-09-01 10:25:00,36.18,36.21,36.17,36.17,238700.0,18.1929,18.208,18.1878,18.1878,238700.0
2011-09-01 10:30:00,36.17,36.18,36.08,36.09,215300.0,18.1878,18.1929,18.1426,18.1476,215300.0
2011-09-01 10:35:00,36.09,36.14,36.05,36.13,194200.0,18.1476,18.1728,18.1275,18.1677,194200.0
2011-09-01 10:40:00,36.13,36.16,36.11,36.14,190800.0,18.1677,18.1828,18.1577,18.1728,190800.0
2011-09-01 10:45:00,36.13,36.14,36.02,36.04,166500.0,18.1677,18.1728,18.1124,18.1225,166500.0
2011-09-01 10:50:00,36.04,36.14,36.04,36.11,196000.0,18.1225,18.1728,18.1225,18.1577,196000.0
2011-09-01 10:55:00,36.11,36.13,36.06,36.07,211300.0,18.1577,18.1677,18.1325,18.1376,211300.0
2011-09-01 11:00:00,36.07,36.13,36.06,36.1,248400.0,18.1376,18.1677,18.1325,18.1526,248400.0
2011-09-01 11:05:00,36.11,36.11,36.04,36.07,189300.0,18.1577,18.1577,18.1225,18.1376,189300.0
2011-09-01 11:10:00,36.06,36.08,36.02,36.02,130400.0,18.1325,18.1426,18.1124,18.1124,130400.0
2011-09-01 11:15:00,36.02,36.08,36.02,36.08,96200.0,18.1124,18.1426,18.1124,18.1426,96200.0
2011-09-01 11:20:00,36.08,36.1,36.03,36.03,217500.0,18.1426,18.1526,18.1174,18.1174,217500.0
2011-09-01 11:25:00,36.04,36.06,36.0,36.06,183500.0,18.1225,18.1325,18.1024,18.1325,183500.0
2011-09-01 11:30:00,36.05,36.1,36.05,36.09,137700.0,18.1275,18.1526,18.1275,18.1476,137700.0
2011-09-01 11:35:00,36.08,36.1,36.07,36.09,83400.0,18.1426,18.1526,18.1376,18.1476,83400.0
2011-09-01 11:40:00,36.09,36.09,36.0,36.02,164900.0,18.1476,18.1476,18.1024,18.1124,164900.0
2011-09-01 11:45:00,36.02,36.07,36.02,36.07,236400.0,18.1124,18.1376,18.1124,18.1376,236400.0
2011-09-01 11:50:00,36.06,36.06,36.0,36.05,150300.0,18.1325,18.1325,18.1024,18.1275,150300.0
2011-09-01 11:55:00,36.06,36.07,36.04,36.07,155400.0,18.1325,18.1376,18.1225,18.1376,155400.0
2011-09-01 12:00:00,36.07,36.07,36.01,36.01,108700.0,18.1376,18.1376,18.1074,18.1074,108700.0
2011-09-01 12:05:00,36.01,36.06,36.0,36.05,111200.0,18.1074,18.1325,18.1024,18.1275,111200.0
2011-09-01 12:10:00,36.05,36.07,36.04,36.04,73100.0,18.1275,18.1376,18.1225,18.1225,73100.0
2011-09-01 12:15:00,36.05,36.05,36.0,36.02,92800.0,18.1275,18.1275,18.1024,18.1124,92800.0
2011-09-01 12:20:00,36.02,36.07,36.01,36.06,127200.0,18.1124,18.1376,18.1074,18.1325,127200.0
2011-09-01 12:25:00,36.06,36.1,36.04,36.09,89200.0,18.1325,18.1526,18.1225,18.1476,89200.0
2011-09-01 12:30:00,36.09,36.1,36.08,36.09,130300.0,18.1476,18.1526,18.1426,18.1476,130300.0
2011-09-01 12:35:00,36.09,36.1,36.09,36.09,49000.0,18.1476,18.1526,18.1476,18.1476,49000.0
2011-09-01 12:40:00,36.09,36.11,36.08,36.1,47500.0,18.1476,18.1577,18.1426,18.1526,47500.0
2011-09-01 12:45:00,36.09,36.11,36.08,36.1,130900.0,18.1476,18.1577,18.1426,18.1526,130900.0
2011-09-01 12:50:00,36.1,36.16,36.08,36.12,214100.0,18.1526,18.1828,18.1426,18.1627,214100.0
2011-09-01 12:55:00,36.12,36.17,36.09,36.16,297700.0,18.1627,18.1878,18.1476,18.1828,297700.0
2011-09-01 13:00:00,36.15,36.19,36.14,36.18,247400.0,18.1778,18.1979,18.1728,18.1929,247400.0
2011-09-01 13:05:00,36.19,36.19,36.13,36.13,194000.0,18.1979,18.1979,18.1677,18.1677,194000.0
2011-09-01 13:10:00,36.13,36.19,36.12,36.19,164700.0,18.1677,18.1979,18.1627,18.1979,164700.0
2011-09-01 13:15:00,36.19,36.19,36.14,36.16,100500.0,18.1979,18.1979,18.1728,18.1828,100500.0
2011-09-01 13:20:00,36.15,36.19,36.13,36.14,133900.0,18.1778,18.1979,18.1677,18.1728,133900.0
2011-09-01 13:25:00,36.14,36.18,36.13,36.17,147500.0,18.1728,18.1929,18.1677,18.1878,147500.0
2011-09-01 13:30:00,36.16,36.18,36.14,36.17,151600.0,18.1828,18.1929,18.1728,18.1878,151600.0
2011-09-01 13:35:00,36.17,36.17,36.1,36.1,130600.0,18.1878,18.1878,18.1526,18.1526,130600.0
2011-09-01 13:40:00,36.1,36.12,36.08,36.12,202800.0,18.1526,18.1627,18.1426,18.1627,202800.0
2011-09-01 13:45:00,36.12,36.12,36.06,36.07,155400.0,18.1627,18.1627,18.1325,18.1376,155400.0
2011-09-01 13:50:00,36.07,36.08,36.01,36.03,195600.0,18.1376,18.1426,18.1074,18.1174,195600.0
2011-09-01 13:55:00,36.03,36.07,36.0,36.01,319200.0,18.1174,18.1376,18.1024,18.1074,319200.0
2011-09-01 14:00:00,36.01,36.04,36.0,36.01,196000.0,18.1074,18.1225,18.1024,18.1074,196000.0
2011-09-01 14:05:00,36.01,36.04,36.0,36.01,202600.0,18.1074,18.1225,18.1024,18.1074,202600.0
2011-09-01 14:10:00,36.01,36.05,36.01,36.04,151400.0,18.1074,18.1275,18.1074,18.1225,151400.0
2011-09-01 14:15:00,36.04,36.06,36.01,36.03,272300.0,18.1225,18.1325,18.1074,18.1174,272300.0
2011-09-01 14:20:00,36.02,36.04,36.0,36.04,121800.0,18.1124,18.1225,18.1024,18.1225,121800.0
2011-09-01 14:25:00,36.04,36.05,36.01,36.02,170600.0,18.1225,18.1275,18.1074,18.1124,170600.0
2011-09-01 14:30:00,36.02,36.05,36.01,36.02,199800.0,18.1124,18.1275,18.1074,18.1124,199800.0
2011-09-01 14:35:00,36.01,36.05,36.01,36.04,121300.0,18.1074,18.1275,18.1074,18.1225,121300.0
2011-09-01 14:40:00,36.05,36.05,36.01,36.02,123700.0,18.1275,18.1275,18.1074,18.1124,123700.0
2011-09-01 14:45:00,36.02,36.03,36.0,36.02,152700.0,18.1124,18.1174,18.1024,18.1124,152700.0
2011-09-01 14:50:00,36.02,36.02,36.0,36.01,88100.0,18.1124,18.1124,18.1024,18.1074,88100.0
2011-09-01 14:55:00,36.01,36.01,35.96,35.97,184300.0,18.1074,18.1074,18.0822,18.0873,184300.0
2011-09-01 15:00:00,35.97,35.97,35.91,35.93,172200.0,18.0873,18.0873,18.0571,18.0672,172200.0
2011-09-01 15:05:00,35.92,35.96,35.88,35.9,243300.0,18.0621,18.0822,18.042,18.0521,243300.0
2011-09-01 15:10:00,35.91,35.94,35.89,35.91,216000.0,18.0571,18.0722,18.047,18.0571,216000.0
2011-09-01 15:15:00,35.91,35.94,35.89,35.9,309800.0,18.0571,18.0722,18.047,18.0521,309800.0
2011-09-01 15:20:00,35.91,35.92,35.87,35.9,393700.0,18.0571,18.0621,18.037,18.0521,393700.0
2011-09-01 15:25:00,35.9,35.94,35.88,35.9,324600.0,18.0521,18.0722,18.042,18.0521,324600.0
2011-09-01 15:30:00,35.9,35.91,35.85,35.88,424200.0,18.0521,18.0571,18.0269,18.042,424200.0
2011-09-01 15:35:00,35.87,35.95,35.87,35.9,357300.0,18.037,18.0772,18.037,18.0521,357300.0
2011-09-01 15:40:00,35.9,35.91,35.84,35.91,456800.0,18.0521,18.0571,18.0219,18.0571,456800.0
2011-09-01 15:45:00,35.91,35.95,35.85,35.94,461700.0,18.0571,18.0772,18.0269,18.0722,461700.0
2011-09-01 15:50:00,35.94,35.95,35.84,35.89,406600.0,18.0722,18.0772,18.0219,18.047,406600.0
2011-09-01 15:55:00,35.89,35.91,35.86,35.89,661100.0,18.047,18.0571,18.032,18.047,661100.0
2011-09-02 09:30:00,35.68,35.78,35.55,35.69,442700.0,17.9414,17.9917,17.8761,17.9465,442700.0
2011-09-02 09:35:00,35.68,35.79,35.67,35.71,223300.0,17.9414,17.9968,17.9364,17.9565,223300.0
2011-09-02 09:40:00,35.71,35.79,35.69,35.78,248000.0,17.9565,17.9968,17.9465,17.9917,248000.0
2011-09-02 09:45:00,35.77,35.87,35.75,35.87,250400.0,17.9867,18.037,17.9766,18.037,250400.0
2011-09-02 09:50:00,35.87,35.91,35.83,35.88,238600.0,18.037,18.0571,18.0169,18.042,238600.0
2011-09-02 09:55:00,35.89,35.94,35.86,35.89,172800.0,18.047,18.0722,18.032,18.047,172800.0
2011-09-02 10:00:00,35.89,35.9,35.8,35.81,187800.0,18.047,18.0521,18.0018,18.0068,187800.0
2011-09-02 10:05:00,35.81,35.89,35.78,35.89,211000.0,18.0068,18.047,17.9917,18.047,211000.0
2011-09-02 10:10:00,35.89,35.91,35.83,35.87,218600.0,18.047,18.0571,18.0169,18.037,218600.0
2011-09-02 10:15:00,35.86,35.89,35.79,35.87,163600.0,18.032,18.047,17.9968,18.037,163600.0
2011-09-02 10:20:00,35.87,35.87,35.78,35.81,157000.0,18.037,18.037,17.9917,18.0068,157000.0
2011-09-02 10:25:00,35.81,35.84,35.79,35.8,135700.0,18.0068,18.0219,17.9968,18.0018,135700.0
2011-09-02 10:30:00,35.8,35.82,35.75,35.77,201400.0,18.0018,18.0118,17.9766,17.9867,201400.0
2011-09-02 10:35:00,35.77,35.8,35.72,35.79,160300.0,17.9867,18.0018,17.9616,17.9968,160300.0
2011-09-02 10:40:00,35.79,35.81,35.75,35.76,128300.0,17.9968,18.0068,17.9766,17.9817,128300.0
2011-09-02 10:45:00,35.75,35.77,35.7,35.75,202900.0,17.9766,17.9867,17.9515,17.9766,202900.0
2011-09-02 10:50:00,35.75,35.76,35.72,35.73,172300.0,17.9766,17.9817,17.9616,17.9666,172300.0
2011-09-02 10:55:00,35.73,35.78,35.72,35.76,182600.0,17.9666,17.9917,17.9616,17.9817,182600.0
2011-09-02 11:00:00,35.76,35.82,35.75,35.79,209300.0,17.9817,18.0118,17.9766,17.9968,209300.0
2011-09-02 11:05:00,35.78,35.79,35.71,35.72,151500.0,17.9917,17.9968,17.9565,17.9616,151500.0
2011-09-02 11:10:00,35.72,35.79,35.71,35.76,134000.0,17.9616,17.9968,17.9565,17.9817,134000.0
2011-09-02 11:15:00,35.75,35.79,35.72,35.76,85200.0,17.9766,17.9968,17.9616,17.9817,85200.0
2011-09-02 11:20:00,35.76,35.78,35.73,35.77,108600.0,17.9817,17.9917,17.9666,17.9867,108600.0
2011-09-02 11:25:00,35.77,35.81,35.75,35.8,156000.0,17.9867,18.0068,17.9766,18.0018,156000.0
2011-09-02 11:30:00,35.8,35.8,35.74,35.75,99200.0,18.0018,18.0018,17.9716,17.9766,99200.0
2011-09-02 11:35:00,35.75,35.8,35.73,35.78,78300.0,17.9766,18.0018,17.9666,17.9917,78300.0
2011-09-02 11:40:00,35.78,35.81,35.76,35.8,94100.0,17.9917,18.0068,17.9817,18.0018,94100.0
2011-09-02 11:45:00,35.8,35.81,35.75,35.78,127600.0,18.0018,18.0068,17.9766,17.9917,127600.0
2011-09-02 11:50:00,35.78,35.81,35.77,35.79,103400.0,17.9917,18.0068,17.9867,17.9968,103400.0
2011-09-02 11:55:00,35.79,35.8,35.75,35.78,122700.0,17.9968,18.0018,17.9766,17.9917,122700.0
2011-09-02 12:00:00,35.77,35.8,35.77,35.78,86200.0,17.9867,18.0018,17.9867,17.9917,86200.0
2011-09-02 12:05:00,35.79,35.84,35.78,35.81,88400.0,17.9968,18.0219,17.9917,18.0068,88400.0
2011-09-02 12:10:00,35.81,35.85,35.79,35.84,109300.0,18.0068,18.0269,17.9968,18.0219,109300.0
2011-09-02 12:15:00,35.84,35.85,35.82,35.85,68800.0,18.0219,18.0269,18.0118,18.0269,68800.0
2011-09-02 12:20:00,35.85,35.87,35.83,35.84,77600.0,18.0269,18.037,18.0169,18.0219,77600.0
2011-09-02 12:25:00,35.83,35.85,35.82,35.85,54900.0,18.0169,18.0269,18.0118,18.0269,54900.0
2011-09-02 12:30:00,35.85,35.85,35.83,35.85,71900.0,18.0269,18.0269,18.0169,18.0269,71900.0
2011-09-02 12:35:00,35.84,35.87,35.83,35.86,83900.0,18.0219,18.037,18.0169,18.032,83900.0
2011-09-02 12:40:00,35.86,35.87,35.84,35.86,67500.0,18.032,18.037,18.0219,18.032,67500.0
2011-09-02 12:45:00,35.87,35.9,35.85,35.87,124200.0,18.037,18.0521,18.0269,18.037,124200.0
2011-09-02 12:50:00,35.87,35.89,35.86,35.89,67100.0,18.037,18.047,18.032,18.047,67100.0
2011-09-02 12:55:00,35.89,35.92,35.88,35.92,83800.0,18.047,18.0621,18.042,18.0621,83800.0
2011-09-02 13:00:00,35.92,35.93,35.9,35.92,134900.0,18.0621,18.0672,18.0521,18.0621,134900.0
2011-09-02 13:05:00,35.91,35.94,35.89,35.92,99800.0,18.0571,18.0722,18.047,18.0621,99800.0
2011-09-02 13:10:00,35.93,35.93,35.9,35.91,64200.0,18.0672,18.0672,18.0521,18.0571,64200.0
2011-09-02 13:15:00,35.9,35.91,35.86,35.87,66600.0,18.0521,18.0571,18.032,18.037,66600.0
2011-09-02 13:20:00,35.86,35.89,35.86,35.87,63400.0,18.032,18.047,18.032,18.037,63400.0
2011-09-02 13:25:00,35.86,35.86,35.82,35.83,58000.0,18.032,18.032,18.0118,18.0169,58000.0
2011-09-02 13:30:00,35.84,35.89,35.83,35.87,83100.0,18.0219,18.047,18.0169,18.037,83100.0
2011-09-02 13:35:00,35.87,35.87,35.84,35.85,91700.0,18.037,18.037,18.0219,18.0269,91700.0
2011-09-02 13:40:00,35.85,35.86,35.82,35.82,95600.0,18.0269,18.032,18.0118,18.0118,95600.0
2011-09-02 13:45:00,35.82,35.84,35.82,35.83,71000.0,18.0118,18.0219,18.0118,18.0169,71000.0
2011-09-02 13:50:00,35.83,35.84,35.8,35.81,111400.0,18.0169,18.0219,18.0018,18.0068,111400.0
2011-09-02 13:55:00,35.81,35.83,35.8,35.8,54900.0,18.0068,18.0169,18.0018,18.0018,54900.0
2011-09-02 14:00:00,35.8,35.82,35.77,35.8,96600.0,18.0018,18.0118,17.9867,18.0018,96600.0
2011-09-02 14:05:00,35.79,35.81,35.77,35.81,112900.0,17.9968,18.0068,17.9867,18.0068,112900.0
2011-09-02 14:10:00,35.81,35.82,35.67,35.71,487100.0,18.0068,18.0118,17.9364,17.9565,487100.0
2011-09-02 14:15:00,35.71,35.72,35.67,35.69,138600.0,17.9565,17.9616,17.9364,17.9465,138600.0
2011-09-02 14:20:00,35.68,35.75,35.68,35.75,154800.0,17.9414,17.9766,17.9414,17.9766,154800.0
2011-09-02 14:25:00,35.75,35.76,35.72,35.72,114400.0,17.9766,17.9817,17.9616,17.9616,114400.0
2011-09-02 14:30:00,35.73,35.73,35.61,35.63,255700.0,17.9666,17.9666,17.9062,17.9163,255700.0
2011-09-02 14:35:00,35.63,35.67,35.62,35.65,83600.0,17.9163,17.9364,17.9113,17.9264,83600.0
2011-09-02 14:40:00,35.64,35.65,35.62,35.62,90300.0,17.9213,17.9264,17.9113,17.9113,90300.0
2011-09-02 14:45:00,35.62,35.64,35.58,35.59,94100.0,17.9113,17.9213,17.8912,17.8962,94100.0
2011-09-02 14:50:00,35.58,35.63,35.57,35.62,210300.0,17.8912,17.9163,17.8861,17.9113,210300.0
2011-09-02 14:55:00,35.62,35.62,35.57,35.58,132400.0,17.9113,17.9113,17.8861,17.8912,132400.0
2011-09-02 15:00:00,35.58,35.6,35.54,35.56,176100.0,17.8912,17.9012,17.871,17.8811,176100.0
2011-09-02 15:05:00,35.55,35.56,35.53,35.56,116600.0,17.8761,17.8811,17.866,17.8811,116600.0
2011-09-02 15:10:00,35.56,35.58,35.52,35.57,108700.0,17.8811,17.8912,17.861,17.8861,108700.0
2011-09-02 15:15:00,35.57,35.57,35.51,35.52,163500.0,17.8861,17.8861,17.856,17.861,163500.0
2011-09-02 15:20:00,35.52,35.56,35.52,35.55,117400.0,17.861,17.8811,17.861,17.8761,117400.0
2011-09-02 15:25:00,35.55,35.55,35.5,35.51,216700.0,17.8761,17.8761,17.8509,17.856,216700.0
2011-09-02 15:30:00,35.52,35.57,35.51,35.57,234400.0,17.861,17.8861,17.856,17.8861,234400.0
2011-09-02 15:35:00,35.57,35.58,35.52,35.56,214100.0,17.8861,17.8912,17.861,17.8811,214100.0
2011-09-02 15:40:00,35.57,35.61,35.54,35.57,298000.0,17.8861,17.9062,17.871,17.8861,298000.0
2011-09-02 15:45:00,35.57,35.61,35.52,35.55,424900.0,17.8861,17.9062,17.861,17.8761,424900.0
2011-09-02 15:50:00,35.55,35.62,35.52,35.62,414300.0,17.8761,17.9113,17.861,17.9113,414300.0
2011-09-02 15:55:00,35.62,35.62,35.54,35.55,626400.0,17.9113,17.9113,17.871,17.8761,626400.0
2011-09-06 09:30:00,34.98,35.13,34.95,35.08,504500.0,17.5895,17.6649,17.5744,17.6397,504500.0
2011-09-06 09:35:00,35.08,35.18,35.0,35.13,286500.0,17.6397,17.69,17.5995,17.6649,286500.0
2011-09-06 09:40:00,35.15,35.16,35.01,35.05,181900.0,17.6749,17.68,17.6045,17.6247,181900.0
2011-09-06 09:45:00,35.05,35.09,35.01,35.03,250900.0,17.6247,17.6448,17.6045,17.6146,250900.0
2011-09-06 09:50:00,35.03,35.08,35.0,35.04,224300.0,17.6146,17.6397,17.5995,17.6196,224300.0
2011-09-06 09:55:00,35.05,35.13,35.03,35.11,279400.0,17.6247,17.6649,17.6146,17.6548,279400.0
2011-09-06 10:00:00,35.11,35.28,35.09,35.13,552800.0,17.6548,17.7403,17.6448,17.6649,552800.0
2011-09-06 10:05:00,35.13,35.13,35.01,35.03,202300.0,17.6649,17.6649,17.6045,17.6146,202300.0
2011-09-06 10:10:00,35.04,35.05,34.93,34.93,301900.0,17.6196,17.6247,17.5643,17.5643,301900.0
2011-09-06 10:15:00,34.94,34.95,34.87,34.88,201000.0,17.5693,17.5744,17.5341,17.5392,201000.0
2011-09-06 10:20:00,34.87,34.9,34.81,34.85,142200.0,17.5341,17.5492,17.504,17.5241,142200.0
2011-09-06 10:25:00,34.85,34.89,34.81,34.86,196300.0,17.5241,17.5442,17.504,17.5291,196300.0
2011-09-06 10:30:00,34.85,34.86,34.78,34.86,192700.0,17.5241,17.5291,17.4889,17.5291,192700.0
2011-09-06 10:35:00,34.87,34.96,34.81,34.86,181800.0,17.5341,17.5794,17.504,17.5291,181800.0
2011-09-06 10:40:00,34.86,34.89,34.84,34.86,158200.0,17.5291,17.5442,17.5191,17.5291,158200.0
2011-09-06 10:45:00,34.86,34.88,34.83,34.88,197700.0,17.5291,17.5392,17.514,17.5392,197700.0
2011-09-06 10:50:00,34.88,34.98,34.85,34.95,143100.0,17.5392,17.5895,17.5241,17.5744,143100.0
2011-09-06 10:55:00,34.96,34.99,34.92,34.98,156800.0,17.5794,17.5945,17.5593,17.5895,156800.0
2011-09-06 11:00:00,34.97,35.01,34.94,34.94,150900.0,17.5844,17.6045,17.5693,17.5693,150900.0
2011-09-06 11:05:00,34.94,34.97,34.92,34.96,104800.0,17.5693,17.5844,17.5593,17.5794,104800.0
2011-09-06 11:10:00,34.96,35.02,34.91,34.97,143100.0,17.5794,17.6096,17.5543,17.5844,143100.0
2011-09-06 11:15:00,34.97,35.04,34.96,34.98,125300.0,17.5844,17.6196,17.5794,17.5895,125300.0
2011-09-06 11:20:00,34.98,35.02,34.97,35.0,96200.0,17.5895,17.6096,17.5844,17.5995,96200.0
2011-09-06 11:25:00,35.01,35.03,34.97,35.03,117000.0,17.6045,17.6146,17.5844,17.6146,117000.0
2011-09-06 11:30:00,35.02,35.05,35.0,35.0,99000.0,17.6096,17.6247,17.5995,17.5995,99000.0
2011-09-06 11:35:00,35.0,35.04,34.96,34.96,108300.0,17.5995,17.6196,17.5794,17.5794,108300.0
2011-09-06 11:40:00,34.97,35.01,34.94,35.0,81200.0,17.5844,17.6045,17.5693,17.5995,81200.0
2011-09-06 11:45:00,35.0,35.01,34.95,34.95,67900.0,17.5995,17.6045,17.5744,17.5744,67900.0
2011-09-06 11:50:00,34.95,35.01,34.94,34.96,70800.0,17.5744,17.6045,17.5693,17.5794,70800.0
2011-09-06 11:55:00,34.97,35.03,34.96,34.99,77900.0,17.5844,17.6146,17.5794,17.5945,77900.0
2011-09-06 12:00:00,34.99,35.01,34.97,35.01,85800.0,17.5945,17.6045,17.5844,17.6045,85800.0
2011-09-06 12:05:00,35.01,35.06,34.98,34.98,106900.0,17.6045,17.6297,17.5895,17.5895,106900.0
2011-09-06 12:10:00,34.99,35.04,34.98,35.03,73400.0,17.5945,17.6196,17.5895,17.6146,73400.0
2011-09-06 12:15:00,35.03,35.09,35.03,35.09,102400.0,17.6146,17.6448,17.6146,17.6448,102400.0
2011-09-06 12:20:00,35.09,35.12,35.08,35.1,92700.0,17.6448,17.6599,17.6397,17.6498,92700.0
2011-09-06 12:25:00,35.1,35.1,35.07,35.08,75800.0,17.6498,17.6498,17.6347,17.6397,75800.0
2011-09-06 12:30:00,35.07,35.08,35.05,35.05,69100.0,17.6347,17.6397,17.6247,17.6247,69100.0
2011-09-06 12:35:00,35.05,35.07,35.02,35.05,73500.0,17.6247,17.6347,17.6096,17.6247,73500.0
2011-09-06 12:40:00,35.05,35.08,35.03,35.08,56300.0,17.6247,17.6397,17.6146,17.6397,56300.0
2011-09-06 12:45:00,35.08,35.1,35.06,35.09,73400.0,17.6397,17.6498,17.6297,17.6448,73400.0
2011-09-06 12:50:00,35.08,35.09,35.02,35.02,95800.0,17.6397,17.6448,17.6096,17.6096,95800.0
2011-09-06 12:55:00,35.03,35.08,35.0,35.08,129300.0,17.6146,17.6397,17.5995,17.6397,129300.0
2011-09-06 13:00:00,35.08,35.08,35.03,35.04,92200.0,17.6397,17.6397,17.6146,17.6196,92200.0
2011-09-06 13:05:00,35.04,35.12,35.04,35.09,101700.0,17.6196,17.6599,17.6196,17.6448,101700.0
2011-09-06 13:10:00,35.09,35.18,35.09,35.14,132700.0,17.6448,17.69,17.6448,17.6699,132700.0
2011-09-06 13:15:00,35.14,35.14,35.09,35.14,96600.0,17.6699,17.6699,17.6448,17.6699,96600.0
2011-09-06 13:20:00,35.14,35.17,35.13,35.15,72000.0,17.6699,17.685,17.6649,17.6749,72000.0
2011-09-06 13:25:00,35.15,35.15,35.1,35.13,103000.0,17.6749,17.6749,17.6498,17.6649,103000.0
2011-09-06 13:30:00,35.13,35.14,35.1,35.11,152500.0,17.6649,17.6699,17.6498,17.6548,152500.0
2011-09-06 13:35:00,35.1,35.15,35.09,35.14,118900.0,17.6498,17.6749,17.6448,17.6699,118900.0
2011-09-06 13:40:00,35.14,35.19,35.13,35.19,110400.0,17.6699,17.6951,17.6649,17.6951,110400.0
2011-09-06 13:45:00,35.19,35.25,35.18,35.24,125100.0,17.6951,17.7252,17.69,17.7202,125100.0
2011-09-06 13:50:00,35.24,35.25,35.2,35.22,112300.0,17.7202,17.7252,17.7001,17.7101,112300.0
2011-09-06 13:55:00,35.22,35.23,35.16,35.2,88400.0,17.7101,17.7152,17.68,17.7001,88400.0
2011-09-06 14:00:00,35.19,35.2,35.16,35.18,181400.0,17.6951,17.7001,17.68,17.69,181400.0
2011-09-06 14:05:00,35.18,35.22,35.16,35.19,119500.0,17.69,17.7101,17.68,17.6951,119500.0
2011-09-06 14:10:00,35.19,35.24,35.18,35.21,138100.0,17.6951,17.7202,17.69,17.7051,138100.0
2011-09-06 14:15:00,35.22,35.26,35.21,35.25,151100.0,17.7101,17.7302,17.7051,17.7252,151100.0
2011-09-06 14:20:00,35.25,35.26,35.21,35.23,126600.0,17.7252,17.7302,17.7051,17.7152,126600.0
2011-09-06 14:25:00,35.23,35.24,35.19,35.19,92100.0,17.7152,17.7202,17.6951,17.6951,92100.0
2011-09-06 14:30:00,35.19,35.2,35.15,35.16,100600.0,17.6951,17.7001,17.6749,17.68,100600.0
2011-09-06 14:35:00,35.17,35.18,35.11,35.11,98300.0,17.685,17.69,17.6548,17.6548,98300.0
2011-09-06 14:40:00,35.11,35.11,35.05,35.09,168000.0,17.6548,17.6548,17.6247,17.6448,168000.0
2011-09-06 14:45:00,35.08,35.1,35.05,35.07,107900.0,17.6397,17.6498,17.6247,17.6347,107900.0
2011-09-06 14:50:00,35.07,35.11,35.06,35.07,136000.0,17.6347,17.6548,17.6297,17.6347,136000.0
2011-09-06 14:55:00,35.08,35.1,35.05,35.06,156900.0,17.6397,17.6498,17.6247,17.6297,156900.0
2011-09-06 15:00:00,35.05,35.07,35.02,35.05,169500.0,17.6247,17.6347,17.6096,17.6247,169500.0
2011-09-06 15:05:00,35.05,35.06,35.01,35.01,104500.0,17.6247,17.6297,17.6045,17.6045,104500.0
2011-09-06 15:10:00,35.01,35.05,35.0,35.01,190900.0,17.6045,17.6247,17.5995,17.6045,190900.0
2011-09-06 15:15:00,35.01,35.05,34.99,35.01,143000.0,17.6045,17.6247,17.5945,17.6045,143000.0
2011-09-06 15:20:00,35.01,35.05,35.0,35.04,116500.0,17.6045,17.6247,17.5995,17.6196,116500.0
2011-09-06 15:25:00,35.05,35.09,35.03,35.06,237500.0,17.6247,17.6448,17.6146,17.6297,237500.0
2011-09-06 15:30:00,35.06,35.07,35.01,35.02,335600.0,17.6297,17.6347,17.6045,17.6096,335600.0
2011-09-06 15:35:00,35.02,35.12,35.01,35.12,288600.0,17.6096,17.6599,17.6045,17.6599,288600.0
2011-09-06 15:40:00,35.12,35.14,35.07,35.13,209600.0,17.6599,17.6699,17.6347,17.6649,209600.0
2011-09-06 15:45:00,35.13,35.16,35.08,35.13,303900.0,17.6649,17.68,17.6397,17.6649,303900.0
2011-09-06 15:50:00,35.13,35.23,35.11,35.2,479300.0,17.6649,17.7152,17.6548,17.7001,479300.0
2011-09-06 15:55:00,35.21,35.27,35.18,35.22,904600.0,17.7051,17.7353,17.69,17.7101,904600.0
2011-09-07 09:30:00,35.53,35.62,35.43,35.45,444400.0,17.866,17.9113,17.8157,17.8258,444400.0
2011-09-07 09:35:00,35.46,35.48,35.29,35.31,170700.0,17.8308,17.8409,17.7453,17.7554,170700.0
2011-09-07 09:40:00,35.3,35.34,35.27,35.33,237700.0,17.7504,17.7705,17.7353,17.7654,237700.0
2011-09-07 09:45:00,35.33,35.37,35.3,35.33,112200.0,17.7654,17.7856,17.7504,17.7654,112200.0
2011-09-07 09:50:00,35.34,35.36,35.26,35.29,274900.0,17.7705,17.7805,17.7302,17.7453,274900.0
2011-09-07 09:55:00,35.29,35.3,35.25,35.25,196500.0,17.7453,17.7504,17.7252,17.7252,196500.0
2011-09-07 10:00:00,35.26,35.27,35.18,35.2,237200.0,17.7302,17.7353,17.69,17.7001,237200.0
2011-09-07 10:05:00,35.19,35.21,35.15,35.16,269500.0,17.6951,17.7051,17.6749,17.68,269500.0
2011-09-07 10:10:00,35.16,35.17,35.12,35.16,209200.0,17.68,17.685,17.6599,17.68,209200.0
2011-09-07 10:15:00,35.17,35.18,35.11,35.14,210200.0,17.685,17.69,17.6548,17.6699,210200.0
2011-09-07 10:20:00,35.15,35.24,35.13,35.23,141200.0,17.6749,17.7202,17.6649,17.7152,141200.0
2011-09-07 10:25:00,35.23,35.23,35.14,35.16,129300.0,17.7152,17.7152,17.6699,17.68,129300.0
2011-09-07 10:30:00,35.15,35.21,35.14,35.19,174000.0,17.6749,17.7051,17.6699,17.6951,174000.0
2011-09-07 10:35:00,35.19,35.25,35.19,35.25,120400.0,17.6951,17.7252,17.6951,17.7252,120400.0
2011-09-07 10:40:00,35.24,35.3,35.22,35.28,204000.0,17.7202,17.7504,17.7101,17.7403,204000.0
2011-09-07 10:45:00,35.29,35.3,35.25,35.28,124100.0,17.7453,17.7504,17.7252,17.7403,124100.0
2011-09-07 10:50:00,35.27,35.3,35.27,35.3,226800.0,17.7353,17.7504,17.7353,17.7504,226800.0
2011-09-07 10:55:00,35.3,35.3,35.25,35.27,273300.0,17.7504,17.7504,17.7252,17.7353,273300.0
2011-09-07 11:00:00,35.26,35.28,35.2,35.21,273800.0,17.7302,17.7403,17.7001,17.7051,273800.0
2011-09-07 11:05:00,35.22,35.23,35.13,35.13,343500.0,17.7101,17.7152,17.6649,17.6649,343500.0
2011-09-07 11:10:00,35.13,35.14,35.09,35.1,270000.0,17.6649,17.6699,17.6448,17.6498,270000.0
2011-09-07 11:15:00,35.09,35.13,35.07,35.08,230700.0,17.6448,17.6649,17.6347,17.6397,230700.0
2011-09-07 11:20:00,35.07,35.1,35.04,35.08,178300.0,17.6347,17.6498,17.6196,17.6397,178300.0
2011-09-07 11:25:00,35.09,35.13,35.05,35.12,246600.0,17.6448,17.6649,17.6247,17.6599,246600.0
2011-09-07 11:30:00,35.13,35.15,35.06,35.11,193600.0,17.6649,17.6749,17.6297,17.6548,193600.0
2011-09-07 11:35:00,35.11,35.11,35.03,35.05,224600.0,17.6548,17.6548,17.6146,17.6247,224600.0
2011-09-07 11:40:00,35.05,35.07,35.01,35.07,142200.0,17.6247,17.6347,17.6045,17.6347,142200.0
2011-09-07 11:45:00,35.07,35.1,35.07,35.1,137700.0,17.6347,17.6498,17.6347,17.6498,137700.0
2011-09-07 11:50:00,35.09,35.13,35.09,35.13,109700.0,17.6448,17.6649,17.6448,17.6649,109700.0
2011-09-07 11:55:00,35.13,35.16,35.09,35.09,329700.0,17.6649,17.68,17.6448,17.6448,329700.0
2011-09-07 12:00:00,35.09,35.1,35.07,35.1,105700.0,17.6448,17.6498,17.6347,17.6498,105700.0
2011-09-07 12:05:00,35.09,35.14,35.09,35.11,357800.0,17.6448,17.6699,17.6448,17.6548,357800.0
2011-09-07 12:10:00,35.11,35.13,35.11,35.11,112800.0,17.6548,17.6649,17.6548,17.6548,112800.0
2011-09-07 12:15:00,35.12,35.16,35.11,35.14,225700.0,17.6599,17.68,17.6548,17.6699,225700.0
2011-09-07 12:20:00,35.15,35.18,35.14,35.18,114100.0,17.6749,17.69,17.6699,17.69,114100.0
2011-09-07 12:25:00,35.18,35.23,35.17,35.23,82900.0,17.69,17.7152,17.685,17.7152,82900.0
2011-09-07 12:30:00,35.23,35.27,35.22,35.27,136900.0,17.7152,17.7353,17.7101,17.7353,136900.0
2011-09-07 12:35:00,35.26,35.28,35.25,35.26,78100.0,17.7302,17.7403,17.7252,17.7302,78100.0
2011-09-07 12:40:00,35.27,35.27,35.23,35.25,62200.0,17.7353,17.7353,17.7152,17.7252,62200.0
2011-09-07 12:45:00,35.24,35.27,35.23,35.24,78600.0,17.7202,17.7353,17.7152,17.7202,78600.0
2011-09-07 12:50:00,35.25,35.3,35.24,35.27,76300.0,17.7252,17.7504,17.7202,17.7353,76300.0
2011-09-07 12:55:00,35.27,35.3,35.27,35.29,70600.0,17.7353,17.7504,17.7353,17.7453,70600.0
2011-09-07 13:00:00,35.3,35.32,35.28,35.31,111000.0,17.7504,17.7604,17.7403,17.7554,111000.0
2011-09-07 13:05:00,35.31,35.36,35.31,35.33,136800.0,17.7554,17.7805,17.7554,17.7654,136800.0
2011-09-07 13:10:00,35.34,35.38,35.33,35.35,100300.0,17.7705,17.7906,17.7654,17.7755,100300.0
2011-09-07 13:15:00,35.34,35.41,35.34,35.41,170500.0,17.7705,17.8057,17.7705,17.8057,170500.0
2011-09-07 13:20:00,35.41,35.41,35.39,35.41,99800.0,17.8057,17.8057,17.7956,17.8057,99800.0
2011-09-07 13:25:00,35.41,35.42,35.4,35.41,77200.0,17.8057,17.8107,17.8006,17.8057,77200.0
2011-09-07 13:30:00,35.4,35.43,35.38,35.38,100500.0,17.8006,17.8157,17.7906,17.7906,100500.0
2011-09-07 13:35:00,35.38,35.39,35.36,35.38,82200.0,17.7906,17.7956,17.7805,17.7906,82200.0
2011-09-07 13:40:00,35.39,35.4,35.37,35.39,49700.0,17.7956,17.8006,17.7856,17.7956,49700.0
2011-09-07 13:45:00,35.39,35.42,35.38,35.39,113500.0,17.7956,17.8107,17.7906,17.7956,113500.0
2011-09-07 13:50:00,35.39,35.4,35.35,35.36,69300.0,17.7956,17.8006,17.7755,17.7805,69300.0
2011-09-07 13:55:00,35.36,35.38,35.34,35.35,203500.0,17.7805,17.7906,17.7705,17.7755,203500.0
2011-09-07 14:00:00,35.35,35.39,35.34,35.39,170200.0,17.7755,17.7956,17.7705,17.7956,170200.0
2011-09-07 14:05:00,35.39,35.4,35.35,35.38,283800.0,17.7956,17.8006,17.7755,17.7906,283800.0
2011-09-07 14:10:00,35.39,35.4,35.36,35.4,80700.0,17.7956,17.8006,17.7805,17.8006,80700.0
2011-09-07 14:15:00,35.4,35.41,35.37,35.38,250000.0,17.8006,17.8057,17.7856,17.7906,250000.0
2011-09-07 14:20:00,35.38,35.39,35.35,35.38,70400.0,17.7906,17.7956,17.7755,17.7906,70400.0
2011-09-07 14:25:00,35.37,35.42,35.37,35.4,171900.0,17.7856,17.8107,17.7856,17.8006,171900.0
2011-09-07 14:30:00,35.4,35.44,35.39,35.44,52100.0,17.8006,17.8208,17.7956,17.8208,52100.0
2011-09-07 14:35:00,35.44,35.48,35.43,35.46,101200.0,17.8208,17.8409,17.8157,17.8308,101200.0
2011-09-07 14:40:00,35.47,35.51,35.46,35.51,85600.0,17.8358,17.856,17.8308,17.856,85600.0
2011-09-07 14:45:00,35.51,35.53,35.49,35.5,130600.0,17.856,17.866,17.8459,17.8509,130600.0
2011-09-07 14:50:00,35.49,35.52,35.48,35.51,72300.0,17.8459,17.861,17.8409,17.856,72300.0
2011-09-07 14:55:00,35.51,35.53,35.49,35.5,71700.0,17.856,17.866,17.8459,17.8509,71700.0
2011-09-07 15:00:00,35.5,35.54,35.49,35.51,144900.0,17.8509,17.871,17.8459,17.856,144900.0
2011-09-07 15:05:00,35.51,35.54,35.5,35.53,79400.0,17.856,17.871,17.8509,17.866,79400.0
2011-09-07 15:10:00,35.53,35.55,35.51,35.55,89200.0,17.866,17.8761,17.856,17.8761,89200.0
2011-09-07 15:15:00,35.55,35.55,35.49,35.5,160700.0,17.8761,17.8761,17.8459,17.8509,160700.0
2011-09-07 15:20:00,35.51,35.52,35.49,35.49,93500.0,17.856,17.861,17.8459,17.8459,93500.0
2011-09-07 15:25:00,35.5,35.52,35.48,35.51,138400.0,17.8509,17.861,17.8409,17.856,138400.0
2011-09-07 15:30:00,35.52,35.53,35.48,35.5,195000.0,17.861,17.866,17.8409,17.8509,195000.0
2011-09-07 15:35:00,35.5,35.53,35.48,35.52,175900.0,17.8509,17.866,17.8409,17.861,175900.0
2011-09-07 15:40:00,35.53,35.59,35.51,35.56,296100.0,17.866,17.8962,17.856,17.8811,296100.0
2011-09-07 15:45:00,35.56,35.57,35.48,35.49,317900.0,17.8811,17.8861,17.8409,17.8459,317900.0
2011-09-07 15:50:00,35.48,35.53,35.48,35.53,417300.0,17.8409,17.866,17.8409,17.866,417300.0
2011-09-07 15:55:00,35.53,35.62,35.52,35.62,983100.0,17.866,17.9113,17.861,17.9113,983100.0
2011-09-08 09:30:00,35.43,35.49,35.36,35.37,268700.0,17.8157,17.8459,17.7805,17.7856,268700.0
2011-09-08 09:35:00,35.37,35.46,35.36,35.38,196300.0,17.7856,17.8308,17.7805,17.7906,196300.0
2011-09-08 09:40:00,35.38,35.45,35.34,35.41,145400.0,17.7906,17.8258,17.7705,17.8057,145400.0
2011-09-08 09:45:00,35.42,35.48,35.41,35.44,135200.0,17.8107,17.8409,17.8057,17.8208,135200.0
2011-09-08 09:50:00,35.44,35.56,35.43,35.5,167600.0,17.8208,17.8811,17.8157,17.8509,167600.0
2011-09-08 09:55:00,35.5,35.52,35.44,35.51,93200.0,17.8509,17.861,17.8208,17.856,93200.0
2011-09-08 10:00:00,35.5,35.51,35.43,35.49,80600.0,17.8509,17.856,17.8157,17.8459,80600.0
2011-09-08 10:05:00,35.48,35.56,35.46,35.55,151600.0,17.8409,17.8811,17.8308,17.8761,151600.0
2011-09-08 10:10:00,35.56,35.56,35.5,35.5,95400.0,17.8811,17.8811,17.8509,17.8509,95400.0
2011-09-08 10:15:00,35.5,35.54,35.41,35.49,196200.0,17.8509,17.871,17.8057,17.8459,196200.0
2011-09-08 10:20:00,35.49,35.5,35.45,35.46,89500.0,17.8459,17.8509,17.8258,17.8308,89500.0
2011-09-08 10:25:00,35.46,35.52,35.46,35.48,77800.0,17.8308,17.861,17.8308,17.8409,77800.0
2011-09-08 10:30:00,35.48,35.6,35.46,35.59,161000.0,17.8409,17.9012,17.8308,17.8962,161000.0
2011-09-08 10:35:00,35.59,35.6,35.54,35.56,86800.0,17.8962,17.9012,17.871,17.8811,86800.0
2011-09-08 10:40:00,35.56,35.58,35.55,35.56,54900.0,17.8811,17.8912,17.8761,17.8811,54900.0
2011-09-08 10:45:00,35.55,35.57,35.52,35.57,115200.0,17.8761,17.8861,17.861,17.8861,115200.0
2011-09-08 10:50:00,35.57,35.62,35.56,35.62,78400.0,17.8861,17.9113,17.8811,17.9113,78400.0
2011-09-08 10:55:00,35.61,35.71,35.61,35.71,157300.0,17.9062,17.9565,17.9062,17.9565,157300.0
2011-09-08 11:00:00,35.71,35.72,35.64,35.67,145600.0,17.9565,17.9616,17.9213,17.9364,145600.0
2011-09-08 11:05:00,35.67,35.67,35.62,35.63,129600.0,17.9364,17.9364,17.9113,17.9163,129600.0
2011-09-08 11:10:00,35.63,35.64,35.55,35.56,130300.0,17.9163,17.9213,17.8761,17.8811,130300.0
2011-09-08 11:15:00,35.57,35.59,35.5,35.55,176700.0,17.8861,17.8962,17.8509,17.8761,176700.0
2011-09-08 11:20:00,35.55,35.6,35.55,35.59,70700.0,17.8761,17.9012,17.8761,17.8962,70700.0
2011-09-08 11:25:00,35.58,35.6,35.57,35.58,90800.0,17.8912,17.9012,17.8861,17.8912,90800.0
2011-09-08 11:30:00,35.57,35.6,35.55,35.6,158000.0,17.8861,17.9012,17.8761,17.9012,158000.0
2011-09-08 11:35:00,35.6,35.64,35.59,35.64,91200.0,17.9012,17.9213,17.8962,17.9213,91200.0
2011-09-08 11:40:00,35.64,35.65,35.57,35.57,120600.0,17.9213,17.9264,17.8861,17.8861,120600.0
2011-09-08 11:45:00,35.58,35.6,35.55,35.59,186900.0,17.8912,17.9012,17.8761,17.8962,186900.0
2011-09-08 11:50:00,35.59,35.63,35.55,35.56,130100.0,17.8962,17.9163,17.8761,17.8811,130100.0
2011-09-08 11:55:00,35.56,35.59,35.52,35.59,119100.0,17.8811,17.8962,17.861,17.8962,119100.0
2011-09-08 12:00:00,35.58,35.59,35.54,35.56,132800.0,17.8912,17.8962,17.871,17.8811,132800.0
2011-09-08 12:05:00,35.56,35.6,35.55,35.57,123300.0,17.8811,17.9012,17.8761,17.8861,123300.0
2011-09-08 12:10:00,35.57,35.59,35.57,35.58,89500.0,17.8861,17.8962,17.8861,17.8912,89500.0
2011-09-08 12:15:00,35.58,35.58,35.55,35.56,52600.0,17.8912,17.8912,17.8761,17.8811,52600.0
2011-09-08 12:20:00,35.57,35.58,35.55,35.55,61800.0,17.8861,17.8912,17.8761,17.8761,61800.0
2011-09-08 12:25:00,35.55,35.58,35.54,35.55,95600.0,17.8761,17.8912,17.871,17.8761,95600.0
2011-09-08 12:30:00,35.54,35.56,35.5,35.53,77300.0,17.871,17.8811,17.8509,17.866,77300.0
2011-09-08 12:35:00,35.54,35.59,35.53,35.57,58600.0,17.871,17.8962,17.866,17.8861,58600.0
2011-09-08 12:40:00,35.57,35.61,35.55,35.59,53300.0,17.8861,17.9062,17.8761,17.8962,53300.0
2011-09-08 12:45:00,35.6,35.6,35.54,35.55,56200.0,17.9012,17.9012,17.871,17.8761,56200.0
2011-09-08 12:50:00,35.56,35.6,35.55,35.6,41300.0,17.8811,17.9012,17.8761,17.9012,41300.0
2011-09-08 12:55:00,35.6,35.61,35.56,35.58,76300.0,17.9012,17.9062,17.8811,17.8912,76300.0
2011-09-08 13:00:00,35.58,35.59,35.54,35.58,72400.0,17.8912,17.8962,17.871,17.8912,72400.0
2011-09-08 13:05:00,35.58,35.61,35.56,35.58,96600.0,17.8912,17.9062,17.8811,17.8912,96600.0
2011-09-08 13:10:00,35.57,35.58,35.53,35.53,82600.0,17.8861,17.8912,17.866,17.866,82600.0
2011-09-08 13:15:00,35.53,35.57,35.53,35.55,56700.0,17.866,17.8861,17.866,17.8761,56700.0
2011-09-08 13:20:00,35.56,35.56,35.51,35.55,57300.0,17.8811,17.8811,17.856,17.8761,57300.0
2011-09-08 13:25:00,35.55,35.57,35.52,35.55,58600.0,17.8761,17.8861,17.861,17.8761,58600.0
2011-09-08 13:30:00,35.55,35.61,35.47,35.51,274100.0,17.8761,17.9062,17.8358,17.856,274100.0
2011-09-08 13:35:00,35.51,35.58,35.5,35.58,127700.0,17.856,17.8912,17.8509,17.8912,127700.0
2011-09-08 13:40:00,35.58,35.59,35.43,35.43,241000.0,17.8912,17.8962,17.8157,17.8157,241000.0
2011-09-08 13:45:00,35.43,35.48,35.42,35.45,140900.0,17.8157,17.8409,17.8107,17.8258,140900.0
2011-09-08 13:50:00,35.46,35.5,35.4,35.48,173500.0,17.8308,17.8509,17.8006,17.8409,173500.0
2011-09-08 13:55:00,35.48,35.51,35.45,35.45,72600.0,17.8409,17.856,17.8258,17.8258,72600.0
2011-09-08 14:00:00,35.45,35.5,35.4,35.49,111000.0,17.8258,17.8509,17.8006,17.8459,111000.0
2011-09-08 14:05:00,35.48,35.5,35.44,35.47,142100.0,17.8409,17.8509,17.8208,17.8358,142100.0
2011-09-08 14:10:00,35.47,35.49,35.45,35.49,70500.0,17.8358,17.8459,17.8258,17.8459,70500.0
2011-09-08 14:15:00,35.49,35.51,35.45,35.48,75500.0,17.8459,17.856,17.8258,17.8409,75500.0
2011-09-08 14:20:00,35.48,35.48,35.4,35.4,83100.0,17.8409,17.8409,17.8006,17.8006,83100.0
2011-09-08 14:25:00,35.41,35.43,35.36,35.39,170300.0,17.8057,17.8157,17.7805,17.7956,170300.0
2011-09-08 14:30:00,35.4,35.46,35.37,35.45,134900.0,17.8006,17.8308,17.7856,17.8258,134900.0
2011-09-08 14:35:00,35.45,35.46,35.41,35.43,78000.0,17.8258,17.8308,17.8057,17.8157,78000.0
2011-09-08 14:40:00,35.42,35.47,35.42,35.42,87500.0,17.8107,17.8358,17.8107,17.8107,87500.0
2011-09-08 14:45:00,35.42,35.43,35.39,35.4,85100.0,17.8107,17.8157,17.7956,17.8006,85100.0
2011-09-08 14:50:00,35.39,35.45,35.35,35.38,173300.0,17.7956,17.8258,17.7755,17.7906,173300.0
2011-09-08 14:55:00,35.37,35.46,35.36,35.44,142300.0,17.7856,17.8308,17.7805,17.8208,142300.0
2011-09-08 15:00:00,35.45,35.45,35.36,35.37,132900.0,17.8258,17.8258,17.7805,17.7856,132900.0
2011-09-08 15:05:00,35.37,35.37,35.31,35.37,153900.0,17.7856,17.7856,17.7554,17.7856,153900.0
2011-09-08 15:10:00,35.37,35.37,35.29,35.3,168200.0,17.7856,17.7856,17.7453,17.7504,168200.0
2011-09-08 15:15:00,35.31,35.38,35.3,35.37,129100.0,17.7554,17.7906,17.7504,17.7856,129100.0
2011-09-08 15:20:00,35.37,35.42,35.36,35.4,122200.0,17.7856,17.8107,17.7805,17.8006,122200.0
2011-09-08 15:25:00,35.41,35.42,35.37,35.42,65100.0,17.8057,17.8107,17.7856,17.8107,65100.0
2011-09-08 15:30:00,35.42,35.43,35.37,35.41,169700.0,17.8107,17.8157,17.7856,17.8057,169700.0
2011-09-08 15:35:00,35.42,35.43,35.38,35.42,222900.0,17.8107,17.8157,17.7906,17.8107,222900.0
2011-09-08 15:40:00,35.42,35.48,35.41,35.45,202400.0,17.8107,17.8409,17.8057,17.8258,202400.0
2011-09-08 15:45:00,35.46,35.48,35.39,35.45,366700.0,17.8308,17.8409,17.7956,17.8258,366700.0
2011-09-08 15:50:00,35.45,35.45,35.36,35.41,340400.0,17.8258,17.8258,17.7805,17.8057,340400.0
2011-09-08 15:55:00,35.42,35.44,35.38,35.38,564200.0,17.8107,17.8208,17.7906,17.7906,564200.0
2011-09-09 09:30:00,35.12,35.24,35.06,35.17,266000.0,17.6599,17.7202,17.6297,17.685,266000.0
2011-09-09 09:35:00,35.17,35.22,35.08,35.22,225300.0,17.685,17.7101,17.6397,17.7101,225300.0
2011-09-09 09:40:00,35.21,35.22,35.07,35.1,211000.0,17.7051,17.7101,17.6347,17.6498,211000.0
2011-09-09 09:45:00,35.1,35.15,35.06,35.09,211100.0,17.6498,17.6749,17.6297,17.6448,211100.0
2011-09-09 09:50:00,35.1,35.1,35.02,35.09,216500.0,17.6498,17.6498,17.6096,17.6448,216500.0
2011-09-09 09:55:00,35.09,35.11,35.05,35.07,160700.0,17.6448,17.6548,17.6247,17.6347,160700.0
2011-09-09 10:00:00,35.07,35.17,35.07,35.13,195500.0,17.6347,17.685,17.6347,17.6649,195500.0
2011-09-09 10:05:00,35.12,35.15,35.11,35.12,170700.0,17.6599,17.6749,17.6548,17.6599,170700.0
2011-09-09 10:10:00,35.12,35.15,35.1,35.1,164700.0,17.6599,17.6749,17.6498,17.6498,164700.0
2011-09-09 10:15:00,35.1,35.15,35.09,35.13,173400.0,17.6498,17.6749,17.6448,17.6649,173400.0
2011-09-09 10:20:00,35.12,35.15,35.1,35.14,96000.0,17.6599,17.6749,17.6498,17.6699,96000.0
2011-09-09 10:25:00,35.14,35.19,35.11,35.19,619200.0,17.6699,17.6951,17.6548,17.6951,619200.0
2011-09-09 10:30:00,35.19,35.19,35.13,35.16,251500.0,17.6951,17.6951,17.6649,17.68,251500.0
2011-09-09 10:35:00,35.16,35.23,35.16,35.22,137700.0,17.68,17.7152,17.68,17.7101,137700.0
2011-09-09 10:40:00,35.22,35.27,35.18,35.19,114700.0,17.7101,17.7353,17.69,17.6951,114700.0
2011-09-09 10:45:00,35.19,35.22,35.17,35.2,74500.0,17.6951,17.7101,17.685,17.7001,74500.0
2011-09-09 10:50:00,35.21,35.22,35.15,35.15,87800.0,17.7051,17.7101,17.6749,17.6749,87800.0
2011-09-09 10:55:00,35.15,35.16,35.13,35.15,156500.0,17.6749,17.68,17.6649,17.6749,156500.0
2011-09-09 11:00:00,35.15,35.21,35.13,35.19,189600.0,17.6749,17.7051,17.6649,17.6951,189600.0
2011-09-09 11:05:00,35.19,35.22,35.16,35.18,102500.0,17.6951,17.7101,17.68,17.69,102500.0
2011-09-09 11:10:00,35.19,35.25,35.14,35.16,299500.0,17.6951,17.7252,17.6699,17.68,299500.0
2011-09-09 11:15:00,35.15,35.2,35.14,35.15,265400.0,17.6749,17.7001,17.6699,17.6749,265400.0
2011-09-09 11:20:00,35.16,35.16,35.06,35.1,469600.0,17.68,17.68,17.6297,17.6498,469600.0
2011-09-09 11:25:00,35.11,35.15,35.1,35.11,375300.0,17.6548,17.6749,17.6498,17.6548,375300.0
2011-09-09 11:30:00,35.11,35.17,35.09,35.12,260700.0,17.6548,17.685,17.6448,17.6599,260700.0
2011-09-09 11:35:00,35.12,35.16,35.09,35.12,167200.0,17.6599,17.68,17.6448,17.6599,167200.0
2011-09-09 11:40:00,35.12,35.13,35.05,35.09,423400.0,17.6599,17.6649,17.6247,17.6448,423400.0
2011-09-09 11:45:00,35.09,35.1,35.04,35.05,542800.0,17.6448,17.6498,17.6196,17.6247,542800.0
2011-09-09 11:50:00,35.05,35.05,34.97,35.0,696900.0,17.6247,17.6247,17.5844,17.5995,696900.0
2011-09-09 11:55:00,35.0,35.01,34.98,35.0,509300.0,17.5995,17.6045,17.5895,17.5995,509300.0
2011-09-09 12:00:00,35.01,35.08,35.0,35.05,215700.0,17.6045,17.6397,17.5995,17.6247,215700.0
2011-09-09 12:05:00,35.04,35.05,34.99,35.0,184300.0,17.6196,17.6247,17.5945,17.5995,184300.0
2011-09-09 12:10:00,35.0,35.02,34.99,35.01,121000.0,17.5995,17.6096,17.5945,17.6045,121000.0
2011-09-09 12:15:00,35.02,35.02,34.99,35.0,236400.0,17.6096,17.6096,17.5945,17.5995,236400.0
2011-09-09 12:20:00,35.0,35.05,35.0,35.04,141100.0,17.5995,17.6247,17.5995,17.6196,141100.0
2011-09-09 12:25:00,35.04,35.04,35.01,35.02,112100.0,17.6196,17.6196,17.6045,17.6096,112100.0
2011-09-09 12:30:00,35.02,35.04,35.02,35.03,285200.0,17.6096,17.6196,17.6096,17.6146,285200.0
2011-09-09 12:35:00,35.03,35.04,35.01,35.03,185400.0,17.6146,17.6196,17.6045,17.6146,185400.0
2011-09-09 12:40:00,35.04,35.05,35.03,35.03,222600.0,17.6196,17.6247,17.6146,17.6146,222600.0
2011-09-09 12:45:00,35.04,35.06,35.02,35.04,139700.0,17.6196,17.6297,17.6096,17.6196,139700.0
2011-09-09 12:50:00,35.03,35.06,35.03,35.06,105500.0,17.6146,17.6297,17.6146,17.6297,105500.0
2011-09-09 12:55:00,35.05,35.18,35.05,35.16,291000.0,17.6247,17.69,17.6247,17.68,291000.0
2011-09-09 13:00:00,35.15,35.16,35.08,35.08,162500.0,17.6749,17.68,17.6397,17.6397,162500.0
2011-09-09 13:05:00,35.08,35.13,35.08,35.1,74600.0,17.6397,17.6649,17.6397,17.6498,74600.0
2011-09-09 13:10:00,35.1,35.16,35.08,35.16,193300.0,17.6498,17.68,17.6397,17.68,193300.0
2011-09-09 13:15:00,35.16,35.19,35.15,35.15,176200.0,17.68,17.6951,17.6749,17.6749,176200.0
2011-09-09 13:20:00,35.16,35.17,35.13,35.16,374500.0,17.68,17.685,17.6649,17.68,374500.0
2011-09-09 13:25:00,35.16,35.18,35.15,35.17,221100.0,17.68,17.69,17.6749,17.685,221100.0
2011-09-09 13:30:00,35.16,35.19,35.15,35.18,276000.0,17.68,17.6951,17.6749,17.69,276000.0
2011-09-09 13:35:00,35.17,35.21,35.16,35.21,172300.0,17.685,17.7051,17.68,17.7051,172300.0
2011-09-09 13:40:00,35.2,35.21,35.19,35.19,71600.0,17.7001,17.7051,17.6951,17.6951,71600.0
2011-09-09 13:45:00,35.2,35.2,35.15,35.16,261100.0,17.7001,17.7001,17.6749,17.68,261100.0
2011-09-09 13:50:00,35.15,35.18,35.15,35.17,173300.0,17.6749,17.69,17.6749,17.685,173300.0
2011-09-09 13:55:00,35.17,35.19,35.16,35.18,144500.0,17.685,17.6951,17.68,17.69,144500.0
2011-09-09 14:00:00,35.18,35.21,35.17,35.2,277500.0,17.69,17.7051,17.685,17.7001,277500.0
2011-09-09 14:05:00,35.2,35.22,35.18,35.22,119300.0,17.7001,17.7101,17.69,17.7101,119300.0
2011-09-09 14:10:00,35.22,35.22,35.17,35.19,400600.0,17.7101,17.7101,17.685,17.6951,400600.0
2011-09-09 14:15:00,35.19,35.22,35.18,35.2,90100.0,17.6951,17.7101,17.69,17.7001,90100.0
2011-09-09 14:20:00,35.19,35.24,35.19,35.19,97500.0,17.6951,17.7202,17.6951,17.6951,97500.0
2011-09-09 14:25:00,35.2,35.2,35.16,35.17,414300.0,17.7001,17.7001,17.68,17.685,414300.0
2011-09-09 14:30:00,35.17,35.17,35.14,35.14,547000.0,17.685,17.685,17.6699,17.6699,547000.0
2011-09-09 14:35:00,35.15,35.17,35.11,35.15,430400.0,17.6749,17.685,17.6548,17.6749,430400.0
2011-09-09 14:40:00,35.16,35.19,35.14,35.16,297200.0,17.68,17.6951,17.6699,17.68,297200.0
2011-09-09 14:45:00,35.16,35.17,35.09,35.09,164200.0,17.68,17.685,17.6448,17.6448,164200.0
2011-09-09 14:50:00,35.09,35.09,35.04,35.06,544000.0,17.6448,17.6448,17.6196,17.6297,544000.0
2011-09-09 14:55:00,35.06,35.1,35.04,35.08,301000.0,17.6297,17.6498,17.6196,17.6397,301000.0
2011-09-09 15:00:00,35.08,35.1,35.05,35.09,233000.0,17.6397,17.6498,17.6247,17.6448,233000.0
2011-09-09 15:05:00,35.1,35.12,35.09,35.12,367300.0,17.6498,17.6599,17.6448,17.6599,367300.0
2011-09-09 15:10:00,35.12,35.13,35.07,35.13,181600.0,17.6599,17.6649,17.6347,17.6649,181600.0
2011-09-09 15:15:00,35.13,35.16,35.11,35.14,197600.0,17.6649,17.68,17.6548,17.6699,197600.0
2011-09-09 15:20:00,35.14,35.15,35.12,35.14,277700.0,17.6699,17.6749,17.6599,17.6699,277700.0
2011-09-09 15:25:00,35.13,35.15,35.11,35.14,224600.0,17.6649,17.6749,17.6548,17.6699,224600.0
2011-09-09 15:30:00,35.13,35.2,35.12,35.2,276800.0,17.6649,17.7001,17.6599,17.7001,276800.0
2011-09-09 15:35:00,35.2,35.26,35.16,35.25,264500.0,17.7001,17.7302,17.68,17.7252,264500.0
2011-09-09 15:40:00,35.26,35.27,35.2,35.22,340800.0,17.7302,17.7353,17.7001,17.7101,340800.0
2011-09-09 15:45:00,35.22,35.33,35.22,35.27,685300.0,17.7101,17.7654,17.7101,17.7353,685300.0
2011-09-09 15:50:00,35.27,35.35,35.25,35.3,832200.0,17.7353,17.7755,17.7252,17.7504,832200.0
2011-09-09 15:55:00,35.3,35.32,35.25,35.25,1338800.0,17.7504,17.7604,17.7252,17.7252,1338800.0
2011-09-12 09:30:00,34.78,35.0,34.77,34.98,425500.0,17.4889,17.5995,17.4839,17.5895,425500.0
2011-09-12 09:35:00,34.99,35.01,34.96,34.99,341100.0,17.5945,17.6045,17.5794,17.5945,341100.0
2011-09-12 09:40:00,34.99,35.04,34.89,34.93,267900.0,17.5945,17.6196,17.5442,17.5643,267900.0
2011-09-12 09:45:00,34.93,35.0,34.93,34.95,226100.0,17.5643,17.5995,17.5643,17.5744,226100.0
2011-09-12 09:50:00,34.95,35.03,34.93,35.02,342600.0,17.5744,17.6146,17.5643,17.6096,342600.0
2011-09-12 09:55:00,35.02,35.05,34.94,35.0,295800.0,17.6096,17.6247,17.5693,17.5995,295800.0
2011-09-12 10:00:00,34.99,35.0,34.95,34.97,232000.0,17.5945,17.5995,17.5744,17.5844,232000.0
2011-09-12 10:05:00,34.98,35.01,34.96,34.99,373600.0,17.5895,17.6045,17.5794,17.5945,373600.0
2011-09-12 10:10:00,34.99,35.0,34.91,34.91,193700.0,17.5945,17.5995,17.5543,17.5543,193700.0
2011-09-12 10:15:00,34.91,34.94,34.89,34.91,167900.0,17.5543,17.5693,17.5442,17.5543,167900.0
2011-09-12 10:20:00,34.91,34.94,34.83,34.89,158500.0,17.5543,17.5693,17.514,17.5442,158500.0
2011-09-12 10:25:00,34.89,34.89,34.84,34.85,123700.0,17.5442,17.5442,17.5191,17.5241,123700.0
2011-09-12 10:30:00,34.85,34.89,34.84,34.85,116000.0,17.5241,17.5442,17.5191,17.5241,116000.0
2011-09-12 10:35:00,34.85,34.92,34.84,34.91,118100.0,17.5241,17.5593,17.5191,17.5543,118100.0
2011-09-12 10:40:00,34.9,34.91,34.84,34.86,124900.0,17.5492,17.5543,17.5191,17.5291,124900.0
2011-09-12 10:45:00,34.86,34.88,34.83,34.85,170100.0,17.5291,17.5392,17.514,17.5241,170100.0
2011-09-12 10:50:00,34.84,34.88,34.84,34.85,141200.0,17.5191,17.5392,17.5191,17.5241,141200.0
2011-09-12 10:55:00,34.84,34.85,34.75,34.77,299700.0,17.5191,17.5241,17.4738,17.4839,299700.0
2011-09-12 11:00:00,34.77,34.78,34.75,34.76,202400.0,17.4839,17.4889,17.4738,17.4788,202400.0
2011-09-12 11:05:00,34.76,34.79,34.76,34.79,246500.0,17.4788,17.4939,17.4788,17.4939,246500.0
2011-09-12 11:10:00,34.78,34.79,34.75,34.78,162700.0,17.4889,17.4939,17.4738,17.4889,162700.0
2011-09-12 11:15:00,34.79,34.81,34.77,34.78,161900.0,17.4939,17.504,17.4839,17.4889,161900.0
2011-09-12 11:20:00,34.78,34.83,34.74,34.81,144700.0,17.4889,17.514,17.4688,17.504,144700.0
2011-09-12 11:25:00,34.81,34.88,34.81,34.84,172900.0,17.504,17.5392,17.504,17.5191,172900.0
2011-09-12 11:30:00,34.84,34.86,34.82,34.83,89200.0,17.5191,17.5291,17.509,17.514,89200.0
2011-09-12 11:35:00,34.83,34.84,34.81,34.81,114900.0,17.514,17.5191,17.504,17.504,114900.0
2011-09-12 11:40:00,34.82,34.85,34.81,34.83,89600.0,17.509,17.5241,17.504,17.514,89600.0
2011-09-12 11:45:00,34.84,34.84,34.79,34.79,89400.0,17.5191,17.5191,17.4939,17.4939,89400.0
2011-09-12 11:50:00,34.8,34.81,34.75,34.76,156300.0,17.4989,17.504,17.4738,17.4788,156300.0
2011-09-12 11:55:00,34.75,34.77,34.73,34.74,120900.0,17.4738,17.4839,17.4637,17.4688,120900.0
2011-09-12 12:00:00,34.74,34.76,34.71,34.74,196500.0,17.4688,17.4788,17.4537,17.4688,196500.0
2011-09-12 12:05:00,34.74,34.75,34.71,34.75,71500.0,17.4688,17.4738,17.4537,17.4738,71500.0
2011-09-12 12:10:00,34.75,34.75,34.72,34.74,147000.0,17.4738,17.4738,17.4587,17.4688,147000.0
2011-09-12 12:15:00,34.74,34.75,34.72,34.72,116700.0,17.4688,17.4738,17.4587,17.4587,116700.0
2011-09-12 12:20:00,34.71,34.75,34.71,34.74,99900.0,17.4537,17.4738,17.4537,17.4688,99900.0
2011-09-12 12:25:00,34.74,34.75,34.72,34.74,160300.0,17.4688,17.4738,17.4587,17.4688,160300.0
2011-09-12 12:30:00,34.73,34.74,34.67,34.71,157000.0,17.4637,17.4688,17.4336,17.4537,157000.0
2011-09-12 12:35:00,34.71,34.72,34.68,34.68,50500.0,17.4537,17.4587,17.4386,17.4386,50500.0
2011-09-12 12:40:00,34.68,34.69,34.65,34.66,90500.0,17.4386,17.4436,17.4235,17.4285,90500.0
2011-09-12 12:45:00,34.67,34.67,34.65,34.66,71000.0,17.4336,17.4336,17.4235,17.4285,71000.0
2011-09-12 12:50:00,34.66,34.71,34.66,34.69,104100.0,17.4285,17.4537,17.4285,17.4436,104100.0
2011-09-12 12:55:00,34.68,34.77,34.68,34.76,202800.0,17.4386,17.4839,17.4386,17.4788,202800.0
2011-09-12 13:00:00,34.76,34.77,34.74,34.74,230400.0,17.4788,17.4839,17.4688,17.4688,230400.0
2011-09-12 13:05:00,34.74,34.76,34.72,34.75,188500.0,17.4688,17.4788,17.4587,17.4738,188500.0
2011-09-12 13:10:00,34.76,34.79,34.75,34.77,74700.0,17.4788,17.4939,17.4738,17.4839,74700.0
2011-09-12 13:15:00,34.77,34.78,34.74,34.76,76300.0,17.4839,17.4889,17.4688,17.4788,76300.0
2011-09-12 13:20:00,34.76,34.77,34.74,34.75,82700.0,17.4788,17.4839,17.4688,17.4738,82700.0
2011-09-12 13:25:00,34.76,34.77,34.74,34.76,55900.0,17.4788,17.4839,17.4688,17.4788,55900.0
2011-09-12 13:30:00,34.77,34.77,34.71,34.74,167600.0,17.4839,17.4839,17.4537,17.4688,167600.0
2011-09-12 13:35:00,34.73,34.73,34.7,34.72,96200.0,17.4637,17.4637,17.4487,17.4587,96200.0
2011-09-12 13:40:00,34.73,34.76,34.71,34.75,75200.0,17.4637,17.4788,17.4537,17.4738,75200.0
2011-09-12 13:45:00,34.75,34.78,34.71,34.76,104600.0,17.4738,17.4889,17.4537,17.4788,104600.0
2011-09-12 13:50:00,34.77,34.79,34.75,34.77,72100.0,17.4839,17.4939,17.4738,17.4839,72100.0
2011-09-12 13:55:00,34.76,34.78,34.74,34.76,69100.0,17.4788,17.4889,17.4688,17.4788,69100.0
2011-09-12 14:00:00,34.77,34.79,34.69,34.7,155000.0,17.4839,17.4939,17.4436,17.4487,155000.0
2011-09-12 14:05:00,34.7,34.7,34.66,34.68,133300.0,17.4487,17.4487,17.4285,17.4386,133300.0
2011-09-12 14:10:00,34.69,34.69,34.65,34.68,162400.0,17.4436,17.4436,17.4235,17.4386,162400.0
2011-09-12 14:15:00,34.67,34.7,34.65,34.65,104600.0,17.4336,17.4487,17.4235,17.4235,104600.0
2011-09-12 14:20:00,34.65,34.71,34.65,34.68,128200.0,17.4235,17.4537,17.4235,17.4386,128200.0
2011-09-12 14:25:00,34.67,34.71,34.65,34.66,171700.0,17.4336,17.4537,17.4235,17.4285,171700.0
2011-09-12 14:30:00,34.67,34.74,34.66,34.73,159700.0,17.4336,17.4688,17.4285,17.4637,159700.0
2011-09-12 14:35:00,34.74,34.88,34.73,34.78,405300.0,17.4688,17.5392,17.4637,17.4889,405300.0
2011-09-12 14:40:00,34.78,34.9,34.78,34.86,154400.0,17.4889,17.5492,17.4889,17.5291,154400.0
2011-09-12 14:45:00,34.86,34.86,34.8,34.83,92900.0,17.5291,17.5291,17.4989,17.514,92900.0
2011-09-12 14:50:00,34.83,34.83,34.79,34.79,125500.0,17.514,17.514,17.4939,17.4939,125500.0
2011-09-12 14:55:00,34.79,34.8,34.72,34.74,164500.0,17.4939,17.4989,17.4587,17.4688,164500.0
2011-09-12 15:00:00,34.75,34.79,34.72,34.74,141400.0,17.4738,17.4939,17.4587,17.4688,141400.0
2011-09-12 15:05:00,34.75,34.79,34.73,34.75,144900.0,17.4738,17.4939,17.4637,17.4738,144900.0
2011-09-12 15:10:00,34.75,34.81,34.73,34.8,138500.0,17.4738,17.504,17.4637,17.4989,138500.0
2011-09-12 15:15:00,34.8,34.82,34.75,34.8,140100.0,17.4989,17.509,17.4738,17.4989,140100.0
2011-09-12 15:20:00,34.81,34.89,34.76,34.89,184700.0,17.504,17.5442,17.4788,17.5442,184700.0
2011-09-12 15:25:00,34.89,34.94,34.87,34.92,185800.0,17.5442,17.5693,17.5341,17.5593,185800.0
2011-09-12 15:30:00,34.92,35.02,34.92,35.02,518200.0,17.5593,17.6096,17.5593,17.6096,518200.0
2011-09-12 15:35:00,35.02,35.02,34.93,34.95,312700.0,17.6096,17.6096,17.5643,17.5744,312700.0
2011-09-12 15:40:00,34.95,35.06,34.92,35.02,250000.0,17.5744,17.6297,17.5593,17.6096,250000.0
2011-09-12 15:45:00,35.02,35.11,35.02,35.09,304600.0,17.6096,17.6548,17.6096,17.6448,304600.0
2011-09-12 15:50:00,35.08,35.3,35.08,35.24,597000.0,17.6397,17.7504,17.6397,17.7202,597000.0
2011-09-12 15:55:00,35.24,35.26,35.19,35.26,756500.0,17.7202,17.7302,17.6951,17.7302,756500.0
2011-09-13 09:30:00,35.22,35.29,35.15,35.25,288400.0,17.7101,17.7453,17.6749,17.7252,288400.0
2011-09-13 09:35:00,35.24,35.28,35.19,35.23,190700.0,17.7202,17.7403,17.6951,17.7152,190700.0
2011-09-13 09:40:00,35.24,35.25,35.11,35.12,179100.0,17.7202,17.7252,17.6548,17.6599,179100.0
2011-09-13 09:45:00,35.12,35.22,35.07,35.18,200100.0,17.6599,17.7101,17.6347,17.69,200100.0
2011-09-13 09:50:00,35.18,35.31,35.18,35.27,171200.0,17.69,17.7554,17.69,17.7353,171200.0
2011-09-13 09:55:00,35.27,35.39,35.26,35.37,159000.0,17.7353,17.7956,17.7302,17.7856,159000.0
2011-09-13 10:00:00,35.37,35.48,35.37,35.48,223100.0,17.7856,17.8409,17.7856,17.8409,223100.0
2011-09-13 10:05:00,35.48,35.54,35.47,35.48,290800.0,17.8409,17.871,17.8358,17.8409,290800.0
2011-09-13 10:10:00,35.47,35.47,35.39,35.43,88000.0,17.8358,17.8358,17.7956,17.8157,88000.0
2011-09-13 10:15:00,35.42,35.43,35.39,35.4,111500.0,17.8107,17.8157,17.7956,17.8006,111500.0
2011-09-13 10:20:00,35.4,35.44,35.35,35.43,144400.0,17.8006,17.8208,17.7755,17.8157,144400.0
2011-09-13 10:25:00,35.42,35.47,35.4,35.42,136100.0,17.8107,17.8358,17.8006,17.8107,136100.0
2011-09-13 10:30:00,35.42,35.45,35.33,35.38,174500.0,17.8107,17.8258,17.7654,17.7906,174500.0
2011-09-13 10:35:00,35.38,35.38,35.32,35.36,164400.0,17.7906,17.7906,17.7604,17.7805,164400.0
2011-09-13 10:40:00,35.35,35.38,35.31,35.33,190400.0,17.7755,17.7906,17.7554,17.7654,190400.0
2011-09-13 10:45:00,35.34,35.4,35.32,35.39,164800.0,17.7705,17.8006,17.7604,17.7956,164800.0
2011-09-13 10:50:00,35.4,35.43,35.35,35.37,78400.0,17.8006,17.8157,17.7755,17.7856,78400.0
2011-09-13 10:55:00,35.37,35.38,35.29,35.3,314300.0,17.7856,17.7906,17.7453,17.7504,314300.0
2011-09-13 11:00:00,35.29,35.35,35.28,35.3,174600.0,17.7453,17.7755,17.7403,17.7504,174600.0
2011-09-13 11:05:00,35.3,35.35,35.28,35.33,112500.0,17.7504,17.7755,17.7403,17.7654,112500.0
2011-09-13 11:10:00,35.33,35.37,35.31,35.34,72100.0,17.7654,17.7856,17.7554,17.7705,72100.0
2011-09-13 11:15:00,35.34,35.37,35.28,35.3,109300.0,17.7705,17.7856,17.7403,17.7504,109300.0
2011-09-13 11:20:00,35.3,35.31,35.28,35.3,127700.0,17.7504,17.7554,17.7403,17.7504,127700.0
2011-09-13 11:25:00,35.3,35.38,35.27,35.38,101800.0,17.7504,17.7906,17.7353,17.7906,101800.0
2011-09-13 11:30:00,35.38,35.4,35.34,35.4,87800.0,17.7906,17.8006,17.7705,17.8006,87800.0
2011-09-13 11:35:00,35.4,35.48,35.39,35.46,101400.0,17.8006,17.8409,17.7956,17.8308,101400.0
2011-09-13 11:40:00,35.46,35.49,35.43,35.49,132400.0,17.8308,17.8459,17.8157,17.8459,132400.0
2011-09-13 11:45:00,35.48,35.51,35.4,35.4,172700.0,17.8409,17.856,17.8006,17.8006,172700.0
2011-09-13 11:50:00,35.4,35.41,35.35,35.41,208300.0,17.8006,17.8057,17.7755,17.8057,208300.0
2011-09-13 11:55:00,35.41,35.44,35.36,35.37,71100.0,17.8057,17.8208,17.7805,17.7856,71100.0
2011-09-13 12:00:00,35.36,35.36,35.29,35.32,192400.0,17.7805,17.7805,17.7453,17.7604,192400.0
2011-09-13 12:05:00,35.31,35.33,35.28,35.3,123500.0,17.7554,17.7654,17.7403,17.7504,123500.0
2011-09-13 12:10:00,35.3,35.32,35.27,35.32,135500.0,17.7504,17.7604,17.7353,17.7604,135500.0
2011-09-13 12:15:00,35.31,35.38,35.31,35.34,105600.0,17.7554,17.7906,17.7554,17.7705,105600.0
2011-09-13 12:20:00,35.35,35.36,35.3,35.31,59300.0,17.7755,17.7805,17.7504,17.7554,59300.0
2011-09-13 12:25:00,35.31,35.35,35.29,35.33,111000.0,17.7554,17.7755,17.7453,17.7654,111000.0
2011-09-13 12:30:00,35.32,35.36,35.29,35.35,143500.0,17.7604,17.7805,17.7453,17.7755,143500.0
2011-09-13 12:35:00,35.36,35.39,35.34,35.39,120400.0,17.7805,17.7956,17.7705,17.7956,120400.0
2011-09-13 12:40:00,35.38,35.4,35.35,35.37,67400.0,17.7906,17.8006,17.7755,17.7856,67400.0
2011-09-13 12:45:00,35.37,35.38,35.35,35.35,81600.0,17.7856,17.7906,17.7755,17.7755,81600.0
2011-09-13 12:50:00,35.35,35.39,35.35,35.37,56400.0,17.7755,17.7956,17.7755,17.7856,56400.0
2011-09-13 12:55:00,35.37,35.41,35.34,35.39,93500.0,17.7856,17.8057,17.7705,17.7956,93500.0
2011-09-13 13:00:00,35.39,35.46,35.39,35.43,62400.0,17.7956,17.8308,17.7956,17.8157,62400.0
2011-09-13 13:05:00,35.44,35.47,35.43,35.43,65300.0,17.8208,17.8358,17.8157,17.8157,65300.0
2011-09-13 13:10:00,35.43,35.48,35.42,35.47,85600.0,17.8157,17.8409,17.8107,17.8358,85600.0
2011-09-13 13:15:00,35.48,35.49,35.46,35.46,38600.0,17.8409,17.8459,17.8308,17.8308,38600.0
2011-09-13 13:20:00,35.46,35.49,35.43,35.46,43300.0,17.8308,17.8459,17.8157,17.8308,43300.0
2011-09-13 13:25:00,35.45,35.5,35.45,35.47,51100.0,17.8258,17.8509,17.8258,17.8358,51100.0
2011-09-13 13:30:00,35.48,35.5,35.45,35.47,154700.0,17.8409,17.8509,17.8258,17.8358,154700.0
2011-09-13 13:35:00,35.48,35.49,35.46,35.49,67200.0,17.8409,17.8459,17.8308,17.8459,67200.0
2011-09-13 13:40:00,35.49,35.52,35.48,35.48,99500.0,17.8459,17.861,17.8409,17.8409,99500.0
2011-09-13 13:45:00,35.48,35.54,35.47,35.51,72900.0,17.8409,17.871,17.8358,17.856,72900.0
2011-09-13 13:50:00,35.51,35.54,35.49,35.54,69000.0,17.856,17.871,17.8459,17.871,69000.0
2011-09-13 13:55:00,35.54,35.54,35.45,35.47,102700.0,17.871,17.871,17.8258,17.8358,102700.0
2011-09-13 14:00:00,35.46,35.47,35.42,35.42,148900.0,17.8308,17.8358,17.8107,17.8107,148900.0
2011-09-13 14:05:00,35.43,35.43,35.38,35.4,371000.0,17.8157,17.8157,17.7906,17.8006,371000.0
2011-09-13 14:10:00,35.4,35.44,35.39,35.43,246300.0,17.8006,17.8208,17.7956,17.8157,246300.0
2011-09-13 14:15:00,35.42,35.48,35.42,35.48,74300.0,17.8107,17.8409,17.8107,17.8409,74300.0
2011-09-13 14:20:00,35.48,35.54,35.46,35.53,179800.0,17.8409,17.871,17.8308,17.866,179800.0
2011-09-13 14:25:00,35.54,35.59,35.53,35.59,174100.0,17.871,17.8962,17.866,17.8962,174100.0
2011-09-13 14:30:00,35.59,35.6,35.57,35.59,115300.0,17.8962,17.9012,17.8861,17.8962,115300.0
2011-09-13 14:35:00,35.59,35.6,35.57,35.58,138100.0,17.8962,17.9012,17.8861,17.8912,138100.0
2011-09-13 14:40:00,35.58,35.6,35.57,35.58,59000.0,17.8912,17.9012,17.8861,17.8912,59000.0
2011-09-13 14:45:00,35.58,35.6,35.5,35.5,110000.0,17.8912,17.9012,17.8509,17.8509,110000.0
2011-09-13 14:50:00,35.5,35.51,35.47,35.48,107900.0,17.8509,17.856,17.8358,17.8409,107900.0
2011-09-13 14:55:00,35.48,35.55,35.42,35.47,364900.0,17.8409,17.8761,17.8107,17.8358,364900.0
2011-09-13 15:00:00,35.47,35.5,35.42,35.46,260600.0,17.8358,17.8509,17.8107,17.8308,260600.0
2011-09-13 15:05:00,35.46,35.46,35.39,35.42,174700.0,17.8308,17.8308,17.7956,17.8107,174700.0
2011-09-13 15:10:00,35.42,35.47,35.38,35.45,176200.0,17.8107,17.8358,17.7906,17.8258,176200.0
2011-09-13 15:15:00,35.43,35.44,35.34,35.36,279000.0,17.8157,17.8208,17.7705,17.7805,279000.0
2011-09-13 15:20:00,35.36,35.45,35.34,35.43,206500.0,17.7805,17.8258,17.7705,17.8157,206500.0
2011-09-13 15:25:00,35.44,35.52,35.39,35.52,208800.0,17.8208,17.861,17.7956,17.861,208800.0
2011-09-13 15:30:00,35.52,35.57,35.49,35.56,281500.0,17.861,17.8861,17.8459,17.8811,281500.0
2011-09-13 15:35:00,35.57,35.57,35.48,35.5,274700.0,17.8861,17.8861,17.8409,17.8509,274700.0
2011-09-13 15:40:00,35.5,35.52,35.47,35.5,377700.0,17.8509,17.861,17.8358,17.8509,377700.0
2011-09-13 15:45:00,35.5,35.57,35.49,35.55,237300.0,17.8509,17.8861,17.8459,17.8761,237300.0
2011-09-13 15:50:00,35.55,35.58,35.47,35.51,391800.0,17.8761,17.8912,17.8358,17.856,391800.0
2011-09-13 15:55:00,35.51,35.54,35.49,35.5,563600.0,17.856,17.871,17.8459,17.8509,563600.0
2011-09-14 09:30:00,35.35,35.44,35.26,35.38,603700.0,17.7755,17.8208,17.7302,17.7906,603700.0
2011-09-14 09:35:00,35.39,35.42,35.11,35.14,564400.0,17.7956,17.8107,17.6548,17.6699,564400.0
2011-09-14 09:40:00,35.13,35.33,35.11,35.29,198100.0,17.6649,17.7654,17.6548,17.7453,198100.0
2011-09-14 09:45:00,35.29,35.46,35.29,35.44,275300.0,17.7453,17.8308,17.7453,17.8208,275300.0
2011-09-14 09:50:00,35.44,35.46,35.37,35.37,262200.0,17.8208,17.8308,17.7856,17.7856,262200.0
2011-09-14 09:55:00,35.37,35.45,35.36,35.38,200200.0,17.7856,17.8258,17.7805,17.7906,200200.0
2011-09-14 10:00:00,35.38,35.4,35.23,35.29,203700.0,17.7906,17.8006,17.7152,17.7453,203700.0
2011-09-14 10:05:00,35.29,35.36,35.27,35.31,175500.0,17.7453,17.7805,17.7353,17.7554,175500.0
2011-09-14 10:10:00,35.31,35.38,35.31,35.37,147200.0,17.7554,17.7906,17.7554,17.7856,147200.0
2011-09-14 10:15:00,35.38,35.39,35.17,35.17,383600.0,17.7906,17.7956,17.685,17.685,383600.0
2011-09-14 10:20:00,35.18,35.31,35.12,35.29,389900.0,17.69,17.7554,17.6599,17.7453,389900.0
2011-09-14 10:25:00,35.29,35.43,35.28,35.36,371600.0,17.7453,17.8157,17.7403,17.7805,371600.0
2011-09-14 10:30:00,35.36,35.39,35.28,35.28,419000.0,17.7805,17.7956,17.7403,17.7403,419000.0
2011-09-14 10:35:00,35.28,35.38,35.27,35.38,151900.0,17.7403,17.7906,17.7353,17.7906,151900.0
2011-09-14 10:40:00,35.38,35.38,35.28,35.3,78300.0,17.7906,17.7906,17.7403,17.7504,78300.0
2011-09-14 10:45:00,35.29,35.34,35.25,35.28,131000.0,17.7453,17.7705,17.7252,17.7403,131000.0
2011-09-14 10:50:00,35.28,35.35,35.28,35.35,78800.0,17.7403,17.7755,17.7403,17.7755,78800.0
2011-09-14 10:55:00,35.35,35.38,35.29,35.38,120200.0,17.7755,17.7906,17.7453,17.7906,120200.0
2011-09-14 11:00:00,35.37,35.37,35.3,35.33,156900.0,17.7856,17.7856,17.7504,17.7654,156900.0
2011-09-14 11:05:00,35.34,35.34,35.27,35.29,290400.0,17.7705,17.7705,17.7353,17.7453,290400.0
2011-09-14 11:10:00,35.29,35.35,35.24,35.33,247200.0,17.7453,17.7755,17.7202,17.7654,247200.0
2011-09-14 11:15:00,35.34,35.35,35.32,35.33,57700.0,17.7705,17.7755,17.7604,17.7654,57700.0
2011-09-14 11:20:00,35.33,35.36,35.31,35.33,178900.0,17.7654,17.7805,17.7554,17.7654,178900.0
2011-09-14 11:25:00,35.33,35.39,35.32,35.39,131000.0,17.7654,17.7956,17.7604,17.7956,131000.0
2011-09-14 11:30:00,35.39,35.42,35.37,35.37,105900.0,17.7956,17.8107,17.7856,17.7856,105900.0
2011-09-14 11:35:00,35.37,35.43,35.35,35.41,121700.0,17.7856,17.8157,17.7755,17.8057,121700.0
2011-09-14 11:40:00,35.41,35.41,35.36,35.4,88700.0,17.8057,17.8057,17.7805,17.8006,88700.0
2011-09-14 11:45:00,35.41,35.41,35.38,35.38,155100.0,17.8057,17.8057,17.7906,17.7906,155100.0
2011-09-14 11:50:00,35.39,35.46,35.38,35.44,78500.0,17.7956,17.8308,17.7906,17.8208,78500.0
2011-09-14 11:55:00,35.44,35.45,35.41,35.44,115200.0,17.8208,17.8258,17.8057,17.8208,115200.0
2011-09-14 12:00:00,35.45,35.47,35.4,35.43,101200.0,17.8258,17.8358,17.8006,17.8157,101200.0
2011-09-14 12:05:00,35.43,35.43,35.38,35.38,66800.0,17.8157,17.8157,17.7906,17.7906,66800.0
2011-09-14 12:10:00,35.38,35.42,35.36,35.42,99000.0,17.7906,17.8107,17.7805,17.8107,99000.0
2011-09-14 12:15:00,35.42,35.43,35.38,35.39,88400.0,17.8107,17.8157,17.7906,17.7956,88400.0
2011-09-14 12:20:00,35.39,35.43,35.37,35.43,51300.0,17.7956,17.8157,17.7856,17.8157,51300.0
2011-09-14 12:25:00,35.43,35.47,35.41,35.46,53000.0,17.8157,17.8358,17.8057,17.8308,53000.0
2011-09-14 12:30:00,35.47,35.52,35.47,35.52,68600.0,17.8358,17.861,17.8358,17.861,68600.0
2011-09-14 12:35:00,35.51,35.58,35.5,35.56,70600.0,17.856,17.8912,17.8509,17.8811,70600.0
2011-09-14 12:40:00,35.57,35.59,35.53,35.57,78800.0,17.8861,17.8962,17.866,17.8861,78800.0
2011-09-14 12:45:00,35.57,35.61,35.54,35.55,168600.0,17.8861,17.9062,17.871,17.8761,168600.0
2011-09-14 12:50:00,35.54,35.55,35.5,35.54,99600.0,17.871,17.8761,17.8509,17.871,99600.0
2011-09-14 12:55:00,35.54,35.59,35.52,35.53,148600.0,17.871,17.8962,17.861,17.866,148600.0
2011-09-14 13:00:00,35.54,35.54,35.49,35.49,200900.0,17.871,17.871,17.8459,17.8459,200900.0
2011-09-14 13:05:00,35.5,35.5,35.38,35.39,549500.0,17.8509,17.8509,17.7906,17.7956,549500.0
2011-09-14 13:10:00,35.39,35.41,35.36,35.38,205500.0,17.7956,17.8057,17.7805,17.7906,205500.0
2011-09-14 13:15:00,35.39,35.41,35.35,35.4,167000.0,17.7956,17.8057,17.7755,17.8006,167000.0
2011-09-14 13:20:00,35.4,35.43,35.38,35.41,122500.0,17.8006,17.8157,17.7906,17.8057,122500.0
2011-09-14 13:25:00,35.42,35.44,35.39,35.43,73900.0,17.8107,17.8208,17.7956,17.8157,73900.0
2011-09-14 13:30:00,35.43,35.43,35.36,35.39,129900.0,17.8157,17.8157,17.7805,17.7956,129900.0
2011-09-14 13:35:00,35.39,35.48,35.39,35.47,257300.0,17.7956,17.8409,17.7956,17.8358,257300.0
2011-09-14 13:40:00,35.47,35.5,35.46,35.47,349200.0,17.8358,17.8509,17.8308,17.8358,349200.0
2011-09-14 13:45:00,35.47,35.5,35.45,35.5,136300.0,17.8358,17.8509,17.8258,17.8509,136300.0
2011-09-14 13:50:00,35.5,35.51,35.46,35.47,189700.0,17.8509,17.856,17.8308,17.8358,189700.0
2011-09-14 13:55:00,35.46,35.47,35.37,35.41,179000.0,17.8308,17.8358,17.7856,17.8057,179000.0
2011-09-14 14:00:00,35.41,35.49,35.4,35.49,164800.0,17.8057,17.8459,17.8006,17.8459,164800.0
2011-09-14 14:05:00,35.49,35.55,35.49,35.53,314500.0,17.8459,17.8761,17.8459,17.866,314500.0
2011-09-14 14:10:00,35.53,35.55,35.46,35.47,175200.0,17.866,17.8761,17.8308,17.8358,175200.0
2011-09-14 14:15:00,35.47,35.58,35.46,35.58,207000.0,17.8358,17.8912,17.8308,17.8912,207000.0
2011-09-14 14:20:00,35.58,35.6,35.57,35.59,96200.0,17.8912,17.9012,17.8861,17.8962,96200.0
2011-09-14 14:25:00,35.59,35.61,35.55,35.59,77500.0,17.8962,17.9062,17.8761,17.8962,77500.0
2011-09-14 14:30:00,35.59,35.6,35.56,35.58,114000.0,17.8962,17.9012,17.8811,17.8912,114000.0
2011-09-14 14:35:00,35.58,35.61,35.57,35.59,59500.0,17.8912,17.9062,17.8861,17.8962,59500.0
2011-09-14 14:40:00,35.59,35.65,35.59,35.64,108500.0,17.8962,17.9264,17.8962,17.9213,108500.0
2011-09-14 14:45:00,35.63,35.65,35.59,35.6,97000.0,17.9163,17.9264,17.8962,17.9012,97000.0
2011-09-14 14:50:00,35.6,35.66,35.59,35.66,99300.0,17.9012,17.9314,17.8962,17.9314,99300.0
2011-09-14 14:55:00,35.66,35.69,35.64,35.67,174500.0,17.9314,17.9465,17.9213,17.9364,174500.0
2011-09-14 15:00:00,35.68,35.75,35.67,35.74,144500.0,17.9414,17.9766,17.9364,17.9716,144500.0
2011-09-14 15:05:00,35.74,35.75,35.72,35.74,127800.0,17.9716,17.9766,17.9616,17.9716,127800.0
2011-09-14 15:10:00,35.74,35.79,35.74,35.76,151800.0,17.9716,17.9968,17.9716,17.9817,151800.0
2011-09-14 15:15:00,35.75,35.8,35.75,35.78,145400.0,17.9766,18.0018,17.9766,17.9917,145400.0
2011-09-14 15:20:00,35.78,35.79,35.75,35.76,110400.0,17.9917,17.9968,17.9766,17.9817,110400.0
2011-09-14 15:25:00,35.76,35.87,35.75,35.86,330200.0,17.9817,18.037,17.9766,18.032,330200.0
2011-09-14 15:30:00,35.86,35.91,35.82,35.89,300100.0,18.032,18.0571,18.0118,18.047,300100.0
2011-09-14 15:35:00,35.89,35.94,35.88,35.88,278600.0,18.047,18.0722,18.042,18.042,278600.0
2011-09-14 15:40:00,35.88,35.9,35.79,35.79,247100.0,18.042,18.0521,17.9968,17.9968,247100.0
2011-09-14 15:45:00,35.79,35.84,35.64,35.69,367000.0,17.9968,18.0219,17.9213,17.9465,367000.0
2011-09-14 15:50:00,35.7,35.75,35.68,35.71,368400.0,17.9515,17.9766,17.9414,17.9565,368400.0
2011-09-14 15:55:00,35.7,35.72,35.6,35.61,1011200.0,17.9515,17.9616,17.9012,17.9062,1011200.0
2011-09-15 09:30:00,35.85,35.88,35.61,35.68,344700.0,18.0269,18.042,17.9062,17.9414,344700.0
2011-09-15 09:35:00,35.68,35.72,35.51,35.59,292100.0,17.9414,17.9616,17.856,17.8962,292100.0
2011-09-15 09:40:00,35.59,35.68,35.52,35.67,254500.0,17.8962,17.9414,17.861,17.9364,254500.0
2011-09-15 09:45:00,35.67,35.73,35.63,35.66,248000.0,17.9364,17.9666,17.9163,17.9314,248000.0
2011-09-15 09:50:00,35.67,35.83,35.66,35.72,218500.0,17.9364,18.0169,17.9314,17.9616,218500.0
2011-09-15 09:55:00,35.72,35.82,35.71,35.77,98600.0,17.9616,18.0118,17.9565,17.9867,98600.0
2011-09-15 10:00:00,35.77,35.95,35.74,35.95,258100.0,17.9867,18.0772,17.9716,18.0772,258100.0
2011-09-15 10:05:00,35.95,35.97,35.87,35.89,135100.0,18.0772,18.0873,18.037,18.047,135100.0
2011-09-15 10:10:00,35.89,35.9,35.81,35.86,150100.0,18.047,18.0521,18.0068,18.032,150100.0
2011-09-15 10:15:00,35.86,35.87,35.79,35.83,169100.0,18.032,18.037,17.9968,18.0169,169100.0
2011-09-15 10:20:00,35.82,35.86,35.81,35.82,76900.0,18.0118,18.032,18.0068,18.0118,76900.0
2011-09-15 10:25:00,35.83,35.87,35.79,35.85,84400.0,18.0169,18.037,17.9968,18.0269,84400.0
2011-09-15 10:30:00,35.85,35.87,35.79,35.8,176100.0,18.0269,18.037,17.9968,18.0018,176100.0
2011-09-15 10:35:00,35.81,35.81,35.75,35.78,132900.0,18.0068,18.0068,17.9766,17.9917,132900.0
2011-09-15 10:40:00,35.78,35.8,35.76,35.8,71300.0,17.9917,18.0018,17.9817,18.0018,71300.0
2011-09-15 10:45:00,35.8,35.8,35.76,35.78,94600.0,18.0018,18.0018,17.9817,17.9917,94600.0
2011-09-15 10:50:00,35.78,35.79,35.71,35.73,74000.0,17.9917,17.9968,17.9565,17.9666,74000.0
2011-09-15 10:55:00,35.74,35.78,35.69,35.71,109400.0,17.9716,17.9917,17.9465,17.9565,109400.0
2011-09-15 11:00:00,35.71,35.73,35.69,35.72,176600.0,17.9565,17.9666,17.9465,17.9616,176600.0
2011-09-15 11:05:00,35.72,35.77,35.71,35.77,83200.0,17.9616,17.9867,17.9565,17.9867,83200.0
2011-09-15 11:10:00,35.77,35.79,35.69,35.69,159400.0,17.9867,17.9968,17.9465,17.9465,159400.0
2011-09-15 11:15:00,35.7,35.78,35.69,35.77,88200.0,17.9515,17.9917,17.9465,17.9867,88200.0
2011-09-15 11:20:00,35.77,35.81,35.76,35.79,87200.0,17.9867,18.0068,17.9817,17.9968,87200.0
2011-09-15 11:25:00,35.8,35.8,35.71,35.76,82000.0,18.0018,18.0018,17.9565,17.9817,82000.0
2011-09-15 11:30:00,35.77,35.79,35.75,35.75,122600.0,17.9867,17.9968,17.9766,17.9766,122600.0
2011-09-15 11:35:00,35.75,35.8,35.73,35.8,72100.0,17.9766,18.0018,17.9666,18.0018,72100.0
2011-09-15 11:40:00,35.8,35.82,35.78,35.8,84700.0,18.0018,18.0118,17.9917,18.0018,84700.0
2011-09-15 11:45:00,35.8,35.83,35.78,35.8,65300.0,18.0018,18.0169,17.9917,18.0018,65300.0
2011-09-15 11:50:00,35.8,35.82,35.77,35.78,60700.0,18.0018,18.0118,17.9867,17.9917,60700.0
2011-09-15 11:55:00,35.79,35.82,35.78,35.82,70600.0,17.9968,18.0118,17.9917,18.0118,70600.0
2011-09-15 12:00:00,35.82,35.83,35.8,35.82,75900.0,18.0118,18.0169,18.0018,18.0118,75900.0
2011-09-15 12:05:00,35.83,35.87,35.81,35.87,91800.0,18.0169,18.037,18.0068,18.037,91800.0
2011-09-15 12:10:00,35.87,35.9,35.86,35.88,71900.0,18.037,18.0521,18.032,18.042,71900.0
2011-09-15 12:15:00,35.88,35.93,35.88,35.91,89700.0,18.042,18.0672,18.042,18.0571,89700.0
2011-09-15 12:20:00,35.91,35.91,35.89,35.89,52400.0,18.0571,18.0571,18.047,18.047,52400.0
2011-09-15 12:25:00,35.89,35.92,35.89,35.92,32200.0,18.047,18.0621,18.047,18.0621,32200.0
2011-09-15 12:30:00,35.92,35.95,35.89,35.95,130700.0,18.0621,18.0772,18.047,18.0772,130700.0
2011-09-15 12:35:00,35.95,35.96,35.93,35.94,63300.0,18.0772,18.0822,18.0672,18.0722,63300.0
2011-09-15 12:40:00,35.94,35.95,35.93,35.94,39200.0,18.0722,18.0772,18.0672,18.0722,39200.0
2011-09-15 12:45:00,35.95,35.97,35.94,35.95,67400.0,18.0772,18.0873,18.0722,18.0772,67400.0
2011-09-15 12:50:00,35.96,35.96,35.93,35.95,35400.0,18.0822,18.0822,18.0672,18.0772,35400.0
2011-09-15 12:55:00,35.95,35.96,35.94,35.95,29100.0,18.0772,18.0822,18.0722,18.0772,29100.0
2011-09-15 13:00:00,35.96,35.96,35.9,35.93,124400.0,18.0822,18.0822,18.0521,18.0672,124400.0
2011-09-15 13:05:00,35.93,35.94,35.9,35.92,53200.0,18.0672,18.0722,18.0521,18.0621,53200.0
2011-09-15 13:10:00,35.92,35.93,35.91,35.92,71100.0,18.0621,18.0672,18.0571,18.0621,71100.0
2011-09-15 13:15:00,35.92,35.94,35.91,35.93,38000.0,18.0621,18.0722,18.0571,18.0672,38000.0
2011-09-15 13:20:00,35.93,35.94,35.91,35.93,67400.0,18.0672,18.0722,18.0571,18.0672,67400.0
2011-09-15 13:25:00,35.93,35.93,35.9,35.91,47300.0,18.0672,18.0672,18.0521,18.0571,47300.0
2011-09-15 13:30:00,35.9,35.92,35.89,35.91,41800.0,18.0521,18.0621,18.047,18.0571,41800.0
2011-09-15 13:35:00,35.92,35.92,35.88,35.91,67100.0,18.0621,18.0621,18.042,18.0571,67100.0
2011-09-15 13:40:00,35.9,35.93,35.89,35.93,60100.0,18.0521,18.0672,18.047,18.0672,60100.0
2011-09-15 13:45:00,35.93,35.94,35.88,35.91,86200.0,18.0672,18.0722,18.042,18.0571,86200.0
2011-09-15 13:50:00,35.92,35.93,35.88,35.91,125400.0,18.0621,18.0672,18.042,18.0571,125400.0
2011-09-15 13:55:00,35.91,35.96,35.89,35.96,62400.0,18.0571,18.0822,18.047,18.0822,62400.0
2011-09-15 14:00:00,35.96,35.99,35.96,35.99,86200.0,18.0822,18.0973,18.0822,18.0973,86200.0
2011-09-15 14:05:00,35.99,35.99,35.94,35.96,116500.0,18.0973,18.0973,18.0722,18.0822,116500.0
2011-09-15 14:10:00,35.97,36.0,35.96,35.96,174900.0,18.0873,18.1024,18.0822,18.0822,174900.0
2011-09-15 14:15:00,35.96,35.99,35.95,35.98,77700.0,18.0822,18.0973,18.0772,18.0923,77700.0
2011-09-15 14:20:00,35.97,35.98,35.92,35.92,70100.0,18.0873,18.0923,18.0621,18.0621,70100.0
2011-09-15 14:25:00,35.92,35.97,35.92,35.96,63700.0,18.0621,18.0873,18.0621,18.0822,63700.0
2011-09-15 14:30:00,35.96,35.99,35.96,35.99,119000.0,18.0822,18.0973,18.0822,18.0973,119000.0
2011-09-15 14:35:00,35.98,36.0,35.95,35.98,90800.0,18.0923,18.1024,18.0772,18.0923,90800.0
2011-09-15 14:40:00,35.98,36.0,35.97,36.0,102700.0,18.0923,18.1024,18.0873,18.1024,102700.0
2011-09-15 14:45:00,36.0,36.02,35.94,35.97,134300.0,18.1024,18.1124,18.0722,18.0873,134300.0
2011-09-15 14:50:00,35.98,35.99,35.96,35.98,74800.0,18.0923,18.0973,18.0822,18.0923,74800.0
2011-09-15 14:55:00,35.99,36.01,35.97,35.99,127600.0,18.0973,18.1074,18.0873,18.0973,127600.0
2011-09-15 15:00:00,35.99,36.03,35.99,36.02,127700.0,18.0973,18.1174,18.0973,18.1124,127700.0
2011-09-15 15:05:00,36.01,36.05,36.0,36.0,105400.0,18.1074,18.1275,18.1024,18.1024,105400.0
2011-09-15 15:10:00,36.0,36.03,35.99,36.0,100200.0,18.1024,18.1174,18.0973,18.1024,100200.0
2011-09-15 15:15:00,36.01,36.02,35.95,35.95,118700.0,18.1074,18.1124,18.0772,18.0772,118700.0
2011-09-15 15:20:00,35.96,36.0,35.95,35.97,125100.0,18.0822,18.1024,18.0772,18.0873,125100.0
2011-09-15 15:25:00,35.97,35.98,35.94,35.96,229900.0,18.0873,18.0923,18.0722,18.0822,229900.0
2011-09-15 15:30:00,35.96,36.02,35.94,36.01,276600.0,18.0822,18.1124,18.0722,18.1074,276600.0
2011-09-15 15:35:00,36.01,36.07,36.0,36.05,278600.0,18.1074,18.1376,18.1024,18.1275,278600.0
2011-09-15 15:40:00,36.06,36.11,36.04,36.1,325000.0,18.1325,18.1577,18.1225,18.1526,325000.0
2011-09-15 15:45:00,36.11,36.14,36.09,36.14,517800.0,18.1577,18.1728,18.1476,18.1728,517800.0
2011-09-15 15:50:00,36.15,36.15,36.1,36.13,494900.0,18.1778,18.1778,18.1526,18.1677,494900.0
2011-09-15 15:55:00,36.13,36.19,36.12,36.19,1426800.0,18.1677,18.1979,18.1627,18.1979,1426800.0
2011-09-16 09:30:00,36.42,36.57,36.2,36.55,5269300.0,18.3135,18.389,18.2029,18.3789,5269300.0
2011-09-16 09:35:00,36.55,36.56,36.5,36.53,292400.0,18.3789,18.3839,18.3538,18.3689,292400.0
2011-09-16 09:40:00,36.53,36.6,36.51,36.58,270600.0,18.3689,18.4041,18.3588,18.394,270600.0
2011-09-16 09:45:00,36.58,36.59,36.49,36.51,371400.0,18.394,18.399,18.3487,18.3588,371400.0
2011-09-16 09:50:00,36.5,36.55,36.47,36.55,349700.0,18.3538,18.3789,18.3387,18.3789,349700.0
2011-09-16 09:55:00,36.55,36.57,36.43,36.45,269100.0,18.3789,18.389,18.3186,18.3286,269100.0
2011-09-16 10:00:00,36.46,36.5,36.45,36.48,243300.0,18.3337,18.3538,18.3286,18.3437,243300.0
2011-09-16 10:05:00,36.48,36.5,36.44,36.5,156500.0,18.3437,18.3538,18.3236,18.3538,156500.0
2011-09-16 10:10:00,36.5,36.55,36.48,36.55,160300.0,18.3538,18.3789,18.3437,18.3789,160300.0
2011-09-16 10:15:00,36.55,36.58,36.53,36.58,152700.0,18.3789,18.394,18.3689,18.394,152700.0
2011-09-16 10:20:00,36.58,36.6,36.54,36.57,204800.0,18.394,18.4041,18.3739,18.389,204800.0
2011-09-16 10:25:00,36.57,36.6,36.5,36.51,169100.0,18.389,18.4041,18.3538,18.3588,169100.0
2011-09-16 10:30:00,36.51,36.55,36.48,36.54,215800.0,18.3588,18.3789,18.3437,18.3739,215800.0
2011-09-16 10:35:00,36.53,36.54,36.48,36.5,132400.0,18.3689,18.3739,18.3437,18.3538,132400.0
2011-09-16 10:40:00,36.49,36.54,36.46,36.46,117300.0,18.3487,18.3739,18.3337,18.3337,117300.0
2011-09-16 10:45:00,36.46,36.48,36.42,36.45,127100.0,18.3337,18.3437,18.3135,18.3286,127100.0
2011-09-16 10:50:00,36.45,36.48,36.37,36.39,109800.0,18.3286,18.3437,18.2884,18.2985,109800.0
2011-09-16 10:55:00,36.39,36.43,36.32,36.42,144200.0,18.2985,18.3186,18.2633,18.3135,144200.0
2011-09-16 11:00:00,36.42,36.48,36.42,36.47,147900.0,18.3135,18.3437,18.3135,18.3387,147900.0
2011-09-16 11:05:00,36.47,36.5,36.46,36.49,45400.0,18.3387,18.3538,18.3337,18.3487,45400.0
2011-09-16 11:10:00,36.48,36.52,36.46,36.47,122800.0,18.3437,18.3638,18.3337,18.3387,122800.0
2011-09-16 11:15:00,36.48,36.5,36.43,36.47,94100.0,18.3437,18.3538,18.3186,18.3387,94100.0
2011-09-16 11:20:00,36.46,36.47,36.4,36.41,77900.0,18.3337,18.3387,18.3035,18.3085,77900.0
2011-09-16 11:25:00,36.41,36.47,36.39,36.44,88800.0,18.3085,18.3387,18.2985,18.3236,88800.0
2011-09-16 11:30:00,36.44,36.45,36.34,36.44,168100.0,18.3236,18.3286,18.2733,18.3236,168100.0
2011-09-16 11:35:00,36.43,36.48,36.43,36.48,90900.0,18.3186,18.3437,18.3186,18.3437,90900.0
2011-09-16 11:40:00,36.48,36.54,36.48,36.53,107000.0,18.3437,18.3739,18.3437,18.3689,107000.0
2011-09-16 11:45:00,36.54,36.54,36.51,36.53,43700.0,18.3739,18.3739,18.3588,18.3689,43700.0
2011-09-16 11:50:00,36.53,36.56,36.52,36.52,67900.0,18.3689,18.3839,18.3638,18.3638,67900.0
2011-09-16 11:55:00,36.53,36.55,36.51,36.53,81200.0,18.3689,18.3789,18.3588,18.3689,81200.0
2011-09-16 12:00:00,36.54,36.55,36.52,36.54,78900.0,18.3739,18.3789,18.3638,18.3739,78900.0
2011-09-16 12:05:00,36.54,36.56,36.53,36.55,75100.0,18.3739,18.3839,18.3689,18.3789,75100.0
2011-09-16 12:10:00,36.56,36.57,36.54,36.54,44400.0,18.3839,18.389,18.3739,18.3739,44400.0
2011-09-16 12:15:00,36.55,36.58,36.54,36.57,55200.0,18.3789,18.394,18.3739,18.389,55200.0
2011-09-16 12:20:00,36.57,36.58,36.56,36.58,40600.0,18.389,18.394,18.3839,18.394,40600.0
2011-09-16 12:25:00,36.57,36.6,36.57,36.58,144900.0,18.389,18.4041,18.389,18.394,144900.0
2011-09-16 12:30:00,36.58,36.59,36.55,36.55,118300.0,18.394,18.399,18.3789,18.3789,118300.0
2011-09-16 12:35:00,36.55,36.58,36.55,36.58,121600.0,18.3789,18.394,18.3789,18.394,121600.0
2011-09-16 12:40:00,36.57,36.58,36.55,36.56,55800.0,18.389,18.394,18.3789,18.3839,55800.0
2011-09-16 12:45:00,36.55,36.6,36.55,36.57,102300.0,18.3789,18.4041,18.3789,18.389,102300.0
2011-09-16 12:50:00,36.57,36.59,36.56,36.57,70500.0,18.389,18.399,18.3839,18.389,70500.0
2011-09-16 12:55:00,36.58,36.59,36.55,36.57,58000.0,18.394,18.399,18.3789,18.389,58000.0
2011-09-16 13:00:00,36.57,36.57,36.49,36.5,177800.0,18.389,18.389,18.3487,18.3538,177800.0
2011-09-16 13:05:00,36.5,36.52,36.47,36.48,117500.0,18.3538,18.3638,18.3387,18.3437,117500.0
2011-09-16 13:10:00,36.48,36.5,36.46,36.48,78500.0,18.3437,18.3538,18.3337,18.3437,78500.0
2011-09-16 13:15:00,36.48,36.52,36.47,36.47,53800.0,18.3437,18.3638,18.3387,18.3387,53800.0
2011-09-16 13:20:00,36.47,36.49,36.46,36.48,64100.0,18.3387,18.3487,18.3337,18.3437,64100.0
2011-09-16 13:25:00,36.48,36.5,36.46,36.48,62400.0,18.3437,18.3538,18.3337,18.3437,62400.0
2011-09-16 13:30:00,36.48,36.49,36.45,36.45,57200.0,18.3437,18.3487,18.3286,18.3286,57200.0
2011-09-16 13:35:00,36.46,36.46,36.41,36.45,147700.0,18.3337,18.3337,18.3085,18.3286,147700.0
2011-09-16 13:40:00,36.45,36.49,36.44,36.47,115500.0,18.3286,18.3487,18.3236,18.3387,115500.0
2011-09-16 13:45:00,36.48,36.51,36.45,36.45,119900.0,18.3437,18.3588,18.3286,18.3286,119900.0
2011-09-16 13:50:00,36.45,36.49,36.45,36.45,64400.0,18.3286,18.3487,18.3286,18.3286,64400.0
2011-09-16 13:55:00,36.46,36.5,36.45,36.48,59300.0,18.3337,18.3538,18.3286,18.3437,59300.0
2011-09-16 14:00:00,36.48,36.51,36.47,36.5,65100.0,18.3437,18.3588,18.3387,18.3538,65100.0
2011-09-16 14:05:00,36.5,36.51,36.47,36.49,58000.0,18.3538,18.3588,18.3387,18.3487,58000.0
2011-09-16 14:10:00,36.48,36.5,36.47,36.47,33800.0,18.3437,18.3538,18.3387,18.3387,33800.0
2011-09-16 14:15:00,36.48,36.48,36.44,36.45,62900.0,18.3437,18.3437,18.3236,18.3286,62900.0
2011-09-16 14:20:00,36.45,36.46,36.43,36.43,84300.0,18.3286,18.3337,18.3186,18.3186,84300.0
2011-09-16 14:25:00,36.44,36.45,36.43,36.43,69700.0,18.3236,18.3286,18.3186,18.3186,69700.0
2011-09-16 14:30:00,36.43,36.48,36.42,36.48,67100.0,18.3186,18.3437,18.3135,18.3437,67100.0
2011-09-16 14:35:00,36.48,36.53,36.47,36.52,68400.0,18.3437,18.3689,18.3387,18.3638,68400.0
2011-09-16 14:40:00,36.53,36.54,36.5,36.52,86600.0,18.3689,18.3739,18.3538,18.3638,86600.0
2011-09-16 14:45:00,36.52,36.54,36.51,36.53,44000.0,18.3638,18.3739,18.3588,18.3689,44000.0
2011-09-16 14:50:00,36.54,36.54,36.52,36.53,97100.0,18.3739,18.3739,18.3638,18.3689,97100.0
2011-09-16 14:55:00,36.52,36.55,36.52,36.54,68800.0,18.3638,18.3789,18.3638,18.3739,68800.0
2011-09-16 15:00:00,36.54,36.54,36.48,36.52,85800.0,18.3739,18.3739,18.3437,18.3638,85800.0
2011-09-16 15:05:00,36.52,36.52,36.46,36.46,86000.0,18.3638,18.3638,18.3337,18.3337,86000.0
2011-09-16 15:10:00,36.47,36.51,36.46,36.5,71500.0,18.3387,18.3588,18.3337,18.3538,71500.0
2011-09-16 15:15:00,36.5,36.52,36.48,36.49,83300.0,18.3538,18.3638,18.3437,18.3487,83300.0
2011-09-16 15:20:00,36.49,36.52,36.46,36.48,98300.0,18.3487,18.3638,18.3337,18.3437,98300.0
2011-09-16 15:25:00,36.47,36.53,36.47,36.49,235100.0,18.3387,18.3689,18.3387,18.3487,235100.0
2011-09-16 15:30:00,36.5,36.54,36.48,36.53,115900.0,18.3538,18.3739,18.3437,18.3689,115900.0
2011-09-16 15:35:00,36.53,36.55,36.51,36.51,318400.0,18.3689,18.3789,18.3588,18.3588,318400.0
2011-09-16 15:40:00,36.52,36.56,36.52,36.54,222500.0,18.3638,18.3839,18.3638,18.3739,222500.0
2011-09-16 15:45:00,36.55,36.66,36.53,36.66,684000.0,18.3789,18.4342,18.3689,18.4342,684000.0
2011-09-16 15:50:00,36.66,36.71,36.65,36.69,813500.0,18.4342,18.4594,18.4292,18.4493,813500.0
2011-09-16 15:55:00,36.7,36.75,36.69,36.71,1264100.0,18.4543,18.4795,18.4493,18.4594,1264100.0
2011-09-19 09:30:00,36.41,36.41,36.23,36.23,299600.0,18.3085,18.3085,18.218,18.218,299600.0
2011-09-19 09:35:00,36.22,36.28,36.19,36.22,222800.0,18.213,18.2431,18.1979,18.213,222800.0
2011-09-19 09:40:00,36.2,36.27,36.18,36.23,202600.0,18.2029,18.2381,18.1929,18.218,202600.0
2011-09-19 09:45:00,36.23,36.25,36.2,36.22,130900.0,18.218,18.2281,18.2029,18.213,130900.0
2011-09-19 09:50:00,36.23,36.24,36.19,36.23,127600.0,18.218,18.223,18.1979,18.218,127600.0
2011-09-19 09:55:00,36.23,36.25,36.18,36.18,171900.0,18.218,18.2281,18.1929,18.1929,171900.0
2011-09-19 10:00:00,36.18,36.25,36.18,36.23,172300.0,18.1929,18.2281,18.1929,18.218,172300.0
2011-09-19 10:05:00,36.24,36.24,36.19,36.21,156300.0,18.223,18.223,18.1979,18.208,156300.0
2011-09-19 10:10:00,36.21,36.21,36.15,36.15,162100.0,18.208,18.208,18.1778,18.1778,162100.0
2011-09-19 10:15:00,36.15,36.15,36.08,36.12,204900.0,18.1778,18.1778,18.1426,18.1627,204900.0
2011-09-19 10:20:00,36.11,36.12,36.07,36.11,148200.0,18.1577,18.1627,18.1376,18.1577,148200.0
2011-09-19 10:25:00,36.11,36.17,36.1,36.16,101700.0,18.1577,18.1878,18.1526,18.1828,101700.0
2011-09-19 10:30:00,36.15,36.2,36.11,36.14,121900.0,18.1778,18.2029,18.1577,18.1728,121900.0
2011-09-19 10:35:00,36.14,36.18,36.1,36.1,98500.0,18.1728,18.1929,18.1526,18.1526,98500.0
2011-09-19 10:40:00,36.1,36.12,36.05,36.06,209200.0,18.1526,18.1627,18.1275,18.1325,209200.0
2011-09-19 10:45:00,36.06,36.12,36.05,36.1,88400.0,18.1325,18.1627,18.1275,18.1526,88400.0
2011-09-19 10:50:00,36.1,36.11,36.07,36.09,94700.0,18.1526,18.1577,18.1376,18.1476,94700.0
2011-09-19 10:55:00,36.08,36.09,36.04,36.04,96400.0,18.1426,18.1476,18.1225,18.1225,96400.0
2011-09-19 11:00:00,36.05,36.1,36.04,36.07,148400.0,18.1275,18.1526,18.1225,18.1376,148400.0
2011-09-19 11:05:00,36.08,36.11,36.06,36.09,193500.0,18.1426,18.1577,18.1325,18.1476,193500.0
2011-09-19 11:10:00,36.08,36.11,36.03,36.11,186300.0,18.1426,18.1577,18.1174,18.1577,186300.0
2011-09-19 11:15:00,36.11,36.12,36.05,36.08,97400.0,18.1577,18.1627,18.1275,18.1426,97400.0
2011-09-19 11:20:00,36.09,36.15,36.09,36.13,144900.0,18.1476,18.1778,18.1476,18.1677,144900.0
2011-09-19 11:25:00,36.13,36.14,36.09,36.09,113000.0,18.1677,18.1728,18.1476,18.1476,113000.0
2011-09-19 11:30:00,36.09,36.12,36.07,36.09,81100.0,18.1476,18.1627,18.1376,18.1476,81100.0
2011-09-19 11:35:00,36.1,36.13,36.09,36.12,96700.0,18.1526,18.1677,18.1476,18.1627,96700.0
2011-09-19 11:40:00,36.12,36.13,36.1,36.11,92700.0,18.1627,18.1677,18.1526,18.1577,92700.0
2011-09-19 11:45:00,36.11,36.2,36.11,36.19,128700.0,18.1577,18.2029,18.1577,18.1979,128700.0
2011-09-19 11:50:00,36.19,36.19,36.15,36.15,78200.0,18.1979,18.1979,18.1778,18.1778,78200.0
2011-09-19 11:55:00,36.15,36.18,36.15,36.16,78000.0,18.1778,18.1929,18.1778,18.1828,78000.0
2011-09-19 12:00:00,36.16,36.19,36.15,36.17,55200.0,18.1828,18.1979,18.1778,18.1878,55200.0
2011-09-19 12:05:00,36.18,36.19,36.14,36.14,101700.0,18.1929,18.1979,18.1728,18.1728,101700.0
2011-09-19 12:10:00,36.15,36.16,36.12,36.13,104600.0,18.1778,18.1828,18.1627,18.1677,104600.0
2011-09-19 12:15:00,36.14,36.15,36.12,36.13,63300.0,18.1728,18.1778,18.1627,18.1677,63300.0
2011-09-19 12:20:00,36.14,36.15,36.12,36.14,109600.0,18.1728,18.1778,18.1627,18.1728,109600.0
2011-09-19 12:25:00,36.13,36.15,36.12,36.15,51100.0,18.1677,18.1778,18.1627,18.1778,51100.0
2011-09-19 12:30:00,36.14,36.18,36.11,36.16,100000.0,18.1728,18.1929,18.1577,18.1828,100000.0
2011-09-19 12:35:00,36.17,36.17,36.13,36.15,74100.0,18.1878,18.1878,18.1677,18.1778,74100.0
2011-09-19 12:40:00,36.15,36.15,36.13,36.14,48300.0,18.1778,18.1778,18.1677,18.1728,48300.0
2011-09-19 12:45:00,36.14,36.16,36.1,36.11,149300.0,18.1728,18.1828,18.1526,18.1577,149300.0
2011-09-19 12:50:00,36.11,36.13,36.1,36.11,112400.0,18.1577,18.1677,18.1526,18.1577,112400.0
2011-09-19 12:55:00,36.1,36.14,36.1,36.12,75200.0,18.1526,18.1728,18.1526,18.1627,75200.0
2011-09-19 13:00:00,36.12,36.12,36.08,36.11,129400.0,18.1627,18.1627,18.1426,18.1577,129400.0
2011-09-19 13:05:00,36.11,36.12,36.1,36.11,58000.0,18.1577,18.1627,18.1526,18.1577,58000.0
2011-09-19 13:10:00,36.11,36.12,36.09,36.11,81500.0,18.1577,18.1627,18.1476,18.1577,81500.0
2011-09-19 13:15:00,36.11,36.11,36.08,36.09,97900.0,18.1577,18.1577,18.1426,18.1476,97900.0
2011-09-19 13:20:00,36.09,36.1,36.08,36.09,77000.0,18.1476,18.1526,18.1426,18.1476,77000.0
2011-09-19 13:25:00,36.1,36.1,36.07,36.07,107900.0,18.1526,18.1526,18.1376,18.1376,107900.0
2011-09-19 13:30:00,36.07,36.09,36.06,36.07,125400.0,18.1376,18.1476,18.1325,18.1376,125400.0
2011-09-19 13:35:00,36.08,36.08,36.05,36.07,117600.0,18.1426,18.1426,18.1275,18.1376,117600.0
2011-09-19 13:40:00,36.06,36.07,36.05,36.06,56400.0,18.1325,18.1376,18.1275,18.1325,56400.0
2011-09-19 13:45:00,36.05,36.08,36.05,36.06,102500.0,18.1275,18.1426,18.1275,18.1325,102500.0
2011-09-19 13:50:00,36.06,36.08,36.05,36.07,68200.0,18.1325,18.1426,18.1275,18.1376,68200.0
2011-09-19 13:55:00,36.07,36.08,36.05,36.07,58300.0,18.1376,18.1426,18.1275,18.1376,58300.0
2011-09-19 14:00:00,36.06,36.07,36.05,36.05,96300.0,18.1325,18.1376,18.1275,18.1275,96300.0
2011-09-19 14:05:00,36.06,36.12,36.05,36.1,119400.0,18.1325,18.1627,18.1275,18.1526,119400.0
2011-09-19 14:10:00,36.11,36.17,36.1,36.13,200200.0,18.1577,18.1878,18.1526,18.1677,200200.0
2011-09-19 14:15:00,36.14,36.15,36.12,36.12,138900.0,18.1728,18.1778,18.1627,18.1627,138900.0
2011-09-19 14:20:00,36.12,36.15,36.08,36.09,224000.0,18.1627,18.1778,18.1426,18.1476,224000.0
2011-09-19 14:25:00,36.1,36.1,36.05,36.06,126700.0,18.1526,18.1526,18.1275,18.1325,126700.0
2011-09-19 14:30:00,36.06,36.08,36.04,36.05,130400.0,18.1325,18.1426,18.1225,18.1275,130400.0
2011-09-19 14:35:00,36.04,36.12,36.04,36.12,98200.0,18.1225,18.1627,18.1225,18.1627,98200.0
2011-09-19 14:40:00,36.12,36.16,36.08,36.14,150400.0,18.1627,18.1828,18.1426,18.1728,150400.0
2011-09-19 14:45:00,36.14,36.17,36.13,36.17,106700.0,18.1728,18.1878,18.1677,18.1878,106700.0
2011-09-19 14:50:00,36.17,36.18,36.11,36.14,158600.0,18.1878,18.1929,18.1577,18.1728,158600.0
2011-09-19 14:55:00,36.14,36.16,36.11,36.16,135400.0,18.1728,18.1828,18.1577,18.1828,135400.0
2011-09-19 15:00:00,36.16,36.19,36.14,36.15,165900.0,18.1828,18.1979,18.1728,18.1778,165900.0
2011-09-19 15:05:00,36.16,36.16,36.1,36.12,138300.0,18.1828,18.1828,18.1526,18.1627,138300.0
2011-09-19 15:10:00,36.12,36.23,36.1,36.21,274100.0,18.1627,18.218,18.1526,18.208,274100.0
2011-09-19 15:15:00,36.21,36.3,36.19,36.22,310400.0,18.208,18.2532,18.1979,18.213,310400.0
2011-09-19 15:20:00,36.22,36.33,36.21,36.28,278000.0,18.213,18.2683,18.208,18.2431,278000.0
2011-09-19 15:25:00,36.28,36.3,36.23,36.3,185900.0,18.2431,18.2532,18.218,18.2532,185900.0
2011-09-19 15:30:00,36.3,36.36,36.29,36.32,328800.0,18.2532,18.2834,18.2482,18.2633,328800.0
2011-09-19 15:35:00,36.32,36.39,36.3,36.36,163500.0,18.2633,18.2985,18.2532,18.2834,163500.0
2011-09-19 15:40:00,36.37,36.4,36.33,36.39,190700.0,18.2884,18.3035,18.2683,18.2985,190700.0
2011-09-19 15:45:00,36.39,36.4,36.28,36.31,276300.0,18.2985,18.3035,18.2431,18.2582,276300.0
2011-09-19 15:50:00,36.32,36.35,36.31,36.34,218800.0,18.2633,18.2783,18.2582,18.2733,218800.0
2011-09-19 15:55:00,36.34,36.41,36.28,36.3,788100.0,18.2733,18.3085,18.2431,18.2532,788100.0
2011-09-20 09:30:00,36.47,36.59,36.45,36.5,228500.0,18.3387,18.399,18.3286,18.3538,228500.0
2011-09-20 09:35:00,36.51,36.55,36.45,36.51,213300.0,18.3588,18.3789,18.3286,18.3588,213300.0
2011-09-20 09:40:00,36.51,36.52,36.37,36.4,256200.0,18.3588,18.3638,18.2884,18.3035,256200.0
2011-09-20 09:45:00,36.4,36.4,36.32,36.38,250200.0,18.3035,18.3035,18.2633,18.2934,250200.0
2011-09-20 09:50:00,36.39,36.39,36.25,36.32,234600.0,18.2985,18.2985,18.2281,18.2633,234600.0
2011-09-20 09:55:00,36.31,36.34,36.27,36.34,111400.0,18.2582,18.2733,18.2381,18.2733,111400.0
2011-09-20 10:00:00,36.34,36.38,36.33,36.33,145100.0,18.2733,18.2934,18.2683,18.2683,145100.0
2011-09-20 10:05:00,36.34,36.37,36.3,36.31,130700.0,18.2733,18.2884,18.2532,18.2582,130700.0
2011-09-20 10:10:00,36.31,36.38,36.27,36.37,183200.0,18.2582,18.2934,18.2381,18.2884,183200.0
2011-09-20 10:15:00,36.38,36.45,36.35,36.41,138300.0,18.2934,18.3286,18.2783,18.3085,138300.0
2011-09-20 10:20:00,36.42,36.47,36.42,36.45,100600.0,18.3135,18.3387,18.3135,18.3286,100600.0
2011-09-20 10:25:00,36.46,36.5,36.42,36.47,118200.0,18.3337,18.3538,18.3135,18.3387,118200.0
2011-09-20 10:30:00,36.47,36.5,36.45,36.47,138700.0,18.3387,18.3538,18.3286,18.3387,138700.0
2011-09-20 10:35:00,36.47,36.54,36.47,36.5,175300.0,18.3387,18.3739,18.3387,18.3538,175300.0
2011-09-20 10:40:00,36.5,36.55,36.49,36.54,103400.0,18.3538,18.3789,18.3487,18.3739,103400.0
2011-09-20 10:45:00,36.55,36.58,36.53,36.58,99600.0,18.3789,18.394,18.3689,18.394,99600.0
2011-09-20 10:50:00,36.57,36.6,36.54,36.59,169300.0,18.389,18.4041,18.3739,18.399,169300.0
2011-09-20 10:55:00,36.59,36.64,36.57,36.64,160900.0,18.399,18.4242,18.389,18.4242,160900.0
2011-09-20 11:00:00,36.64,36.7,36.62,36.69,163200.0,18.4242,18.4543,18.4141,18.4493,163200.0
2011-09-20 11:05:00,36.69,36.74,36.69,36.74,190600.0,18.4493,18.4745,18.4493,18.4745,190600.0
2011-09-20 11:10:00,36.74,36.77,36.72,36.75,199000.0,18.4745,18.4895,18.4644,18.4795,199000.0
2011-09-20 11:15:00,36.76,36.77,36.74,36.75,128700.0,18.4845,18.4895,18.4745,18.4795,128700.0
2011-09-20 11:20:00,36.76,36.77,36.72,36.76,106300.0,18.4845,18.4895,18.4644,18.4845,106300.0
2011-09-20 11:25:00,36.76,36.77,36.73,36.77,156300.0,18.4845,18.4895,18.4694,18.4895,156300.0
2011-09-20 11:30:00,36.77,36.77,36.75,36.76,155200.0,18.4895,18.4895,18.4795,18.4845,155200.0
2011-09-20 11:35:00,36.76,36.78,36.74,36.74,103500.0,18.4845,18.4946,18.4745,18.4745,103500.0
2011-09-20 11:40:00,36.75,36.76,36.7,36.71,145200.0,18.4795,18.4845,18.4543,18.4594,145200.0
2011-09-20 11:45:00,36.71,36.77,36.7,36.75,210900.0,18.4594,18.4895,18.4543,18.4795,210900.0
2011-09-20 11:50:00,36.76,36.8,36.75,36.8,146000.0,18.4845,18.5046,18.4795,18.5046,146000.0
2011-09-20 11:55:00,36.8,36.83,36.79,36.83,151900.0,18.5046,18.5197,18.4996,18.5197,151900.0
2011-09-20 12:00:00,36.82,36.83,36.8,36.81,115400.0,18.5147,18.5197,18.5046,18.5097,115400.0
2011-09-20 12:05:00,36.8,36.82,36.8,36.81,140500.0,18.5046,18.5147,18.5046,18.5097,140500.0
2011-09-20 12:10:00,36.81,36.82,36.79,36.82,50600.0,18.5097,18.5147,18.4996,18.5147,50600.0
2011-09-20 12:15:00,36.81,36.83,36.81,36.81,64000.0,18.5097,18.5197,18.5097,18.5097,64000.0
2011-09-20 12:20:00,36.82,36.84,36.81,36.83,108700.0,18.5147,18.5247,18.5097,18.5197,108700.0
2011-09-20 12:25:00,36.83,36.83,36.81,36.82,40000.0,18.5197,18.5197,18.5097,18.5147,40000.0
2011-09-20 12:30:00,36.82,36.83,36.81,36.83,51000.0,18.5147,18.5197,18.5097,18.5197,51000.0
2011-09-20 12:35:00,36.82,36.83,36.8,36.82,85700.0,18.5147,18.5197,18.5046,18.5147,85700.0
2011-09-20 12:40:00,36.82,36.83,36.76,36.82,139800.0,18.5147,18.5197,18.4845,18.5147,139800.0
2011-09-20 12:45:00,36.82,36.85,36.81,36.85,80300.0,18.5147,18.5298,18.5097,18.5298,80300.0
2011-09-20 12:50:00,36.85,36.9,36.84,36.89,148200.0,18.5298,18.5549,18.5247,18.5499,148200.0
2011-09-20 12:55:00,36.89,36.9,36.86,36.87,62800.0,18.5499,18.5549,18.5348,18.5398,62800.0
2011-09-20 13:00:00,36.87,36.91,36.87,36.9,82700.0,18.5398,18.5599,18.5398,18.5549,82700.0
2011-09-20 13:05:00,36.9,36.91,36.86,36.89,74800.0,18.5549,18.5599,18.5348,18.5499,74800.0
2011-09-20 13:10:00,36.89,36.92,36.89,36.9,89800.0,18.5499,18.565,18.5499,18.5549,89800.0
2011-09-20 13:15:00,36.9,36.91,36.86,36.86,101700.0,18.5549,18.5599,18.5348,18.5348,101700.0
2011-09-20 13:20:00,36.86,36.88,36.83,36.88,155300.0,18.5348,18.5449,18.5197,18.5449,155300.0
2011-09-20 13:25:00,36.88,36.9,36.87,36.9,43900.0,18.5449,18.5549,18.5398,18.5549,43900.0
2011-09-20 13:30:00,36.89,36.9,36.87,36.88,63400.0,18.5499,18.5549,18.5398,18.5449,63400.0
2011-09-20 13:35:00,36.87,36.9,36.86,36.87,106400.0,18.5398,18.5549,18.5348,18.5398,106400.0
2011-09-20 13:40:00,36.86,36.86,36.83,36.85,84200.0,18.5348,18.5348,18.5197,18.5298,84200.0
2011-09-20 13:45:00,36.84,36.87,36.83,36.87,62100.0,18.5247,18.5398,18.5197,18.5398,62100.0
2011-09-20 13:50:00,36.87,36.87,36.8,36.82,400400.0,18.5398,18.5398,18.5046,18.5147,400400.0
2011-09-20 13:55:00,36.81,36.84,36.78,36.8,106600.0,18.5097,18.5247,18.4946,18.5046,106600.0
2011-09-20 14:00:00,36.8,36.8,36.74,36.77,103500.0,18.5046,18.5046,18.4745,18.4895,103500.0
2011-09-20 14:05:00,36.77,36.83,36.75,36.81,146400.0,18.4895,18.5197,18.4795,18.5097,146400.0
2011-09-20 14:10:00,36.82,36.85,36.79,36.8,212400.0,18.5147,18.5298,18.4996,18.5046,212400.0
2011-09-20 14:15:00,36.79,36.81,36.77,36.78,325900.0,18.4996,18.5097,18.4895,18.4946,325900.0
2011-09-20 14:20:00,36.78,36.79,36.75,36.76,172700.0,18.4946,18.4996,18.4795,18.4845,172700.0
2011-09-20 14:25:00,36.76,36.79,36.75,36.78,143400.0,18.4845,18.4996,18.4795,18.4946,143400.0
2011-09-20 14:30:00,36.79,36.83,36.76,36.76,176900.0,18.4996,18.5197,18.4845,18.4845,176900.0
2011-09-20 14:35:00,36.77,36.78,36.73,36.76,167700.0,18.4895,18.4946,18.4694,18.4845,167700.0
2011-09-20 14:40:00,36.77,36.77,36.73,36.76,124100.0,18.4895,18.4895,18.4694,18.4845,124100.0
2011-09-20 14:45:00,36.75,36.79,36.74,36.78,125100.0,18.4795,18.4996,18.4745,18.4946,125100.0
2011-09-20 14:50:00,36.78,36.8,36.74,36.79,206300.0,18.4946,18.5046,18.4745,18.4996,206300.0
2011-09-20 14:55:00,36.8,36.83,36.77,36.77,115800.0,18.5046,18.5197,18.4895,18.4895,115800.0
2011-09-20 15:00:00,36.77,36.81,36.74,36.75,170900.0,18.4895,18.5097,18.4745,18.4795,170900.0
2011-09-20 15:05:00,36.75,36.75,36.63,36.63,230600.0,18.4795,18.4795,18.4191,18.4191,230600.0
2011-09-20 15:10:00,36.63,36.7,36.63,36.64,182200.0,18.4191,18.4543,18.4191,18.4242,182200.0
2011-09-20 15:15:00,36.65,36.66,36.61,36.62,110700.0,18.4292,18.4342,18.4091,18.4141,110700.0
2011-09-20 15:20:00,36.62,36.64,36.55,36.56,150600.0,18.4141,18.4242,18.3789,18.3839,150600.0
2011-09-20 15:25:00,36.57,36.58,36.52,36.52,325800.0,18.389,18.394,18.3638,18.3638,325800.0
2011-09-20 15:30:00,36.52,36.55,36.5,36.55,230000.0,18.3638,18.3789,18.3538,18.3789,230000.0
2011-09-20 15:35:00,36.55,36.56,36.5,36.54,119900.0,18.3789,18.3839,18.3538,18.3739,119900.0
2011-09-20 15:40:00,36.54,36.55,36.44,36.44,300700.0,18.3739,18.3789,18.3236,18.3236,300700.0
2011-09-20 15:45:00,36.45,36.45,36.39,36.45,404500.0,18.3286,18.3286,18.2985,18.3286,404500.0
2011-09-20 15:50:00,36.45,36.5,36.39,36.48,305300.0,18.3286,18.3538,18.2985,18.3437,305300.0
2011-09-20 15:55:00,36.48,36.5,36.41,36.43,930700.0,18.3437,18.3538,18.3085,18.3186,930700.0
2011-09-21 09:30:00,36.45,36.49,36.33,36.46,238900.0,18.3286,18.3487,18.2683,18.3337,238900.0
2011-09-21 09:35:00,36.47,36.55,36.47,36.53,164000.0,18.3387,18.3789,18.3387,18.3689,164000.0
2011-09-21 09:40:00,36.54,36.56,36.47,36.53,214100.0,18.3739,18.3839,18.3387,18.3689,214100.0
2011-09-21 09:45:00,36.53,36.65,36.52,36.63,123400.0,18.3689,18.4292,18.3638,18.4191,123400.0
2011-09-21 09:50:00,36.63,36.65,36.53,36.63,136000.0,18.4191,18.4292,18.3689,18.4191,136000.0
2011-09-21 09:55:00,36.63,36.67,36.59,36.64,86300.0,18.4191,18.4393,18.399,18.4242,86300.0
2011-09-21 10:00:00,36.64,36.69,36.62,36.63,147100.0,18.4242,18.4493,18.4141,18.4191,147100.0
2011-09-21 10:05:00,36.64,36.67,36.59,36.6,63900.0,18.4242,18.4393,18.399,18.4041,63900.0
2011-09-21 10:10:00,36.59,36.61,36.54,36.58,99800.0,18.399,18.4091,18.3739,18.394,99800.0
2011-09-21 10:15:00,36.58,36.62,36.56,36.57,105300.0,18.394,18.4141,18.3839,18.389,105300.0
2011-09-21 10:20:00,36.58,36.6,36.51,36.51,159500.0,18.394,18.4041,18.3588,18.3588,159500.0
2011-09-21 10:25:00,36.51,36.52,36.44,36.46,125900.0,18.3588,18.3638,18.3236,18.3337,125900.0
2011-09-21 10:30:00,36.46,36.54,36.45,36.49,102400.0,18.3337,18.3739,18.3286,18.3487,102400.0
2011-09-21 10:35:00,36.5,36.5,36.41,36.43,84500.0,18.3538,18.3538,18.3085,18.3186,84500.0
2011-09-21 10:40:00,36.43,36.45,36.39,36.42,98300.0,18.3186,18.3286,18.2985,18.3135,98300.0
2011-09-21 10:45:00,36.43,36.45,36.35,36.35,63600.0,18.3186,18.3286,18.2783,18.2783,63600.0
2011-09-21 10:50:00,36.36,36.37,36.3,36.32,115800.0,18.2834,18.2884,18.2532,18.2633,115800.0
2011-09-21 10:55:00,36.3,36.34,36.27,36.34,132700.0,18.2532,18.2733,18.2381,18.2733,132700.0
2011-09-21 11:00:00,36.34,36.41,36.32,36.38,114800.0,18.2733,18.3085,18.2633,18.2934,114800.0
2011-09-21 11:05:00,36.38,36.4,36.34,36.36,48500.0,18.2934,18.3035,18.2733,18.2834,48500.0
2011-09-21 11:10:00,36.36,36.41,36.34,36.37,71400.0,18.2834,18.3085,18.2733,18.2884,71400.0
2011-09-21 11:15:00,36.37,36.37,36.28,36.32,97200.0,18.2884,18.2884,18.2431,18.2633,97200.0
2011-09-21 11:20:00,36.33,36.37,36.29,36.35,102400.0,18.2683,18.2884,18.2482,18.2783,102400.0
2011-09-21 11:25:00,36.36,36.41,36.34,36.39,64000.0,18.2834,18.3085,18.2733,18.2985,64000.0
2011-09-21 11:30:00,36.39,36.42,36.37,36.41,50100.0,18.2985,18.3135,18.2884,18.3085,50100.0
2011-09-21 11:35:00,36.41,36.42,36.37,36.38,71400.0,18.3085,18.3135,18.2884,18.2934,71400.0
2011-09-21 11:40:00,36.37,36.39,36.35,36.36,50800.0,18.2884,18.2985,18.2783,18.2834,50800.0
2011-09-21 11:45:00,36.36,36.4,36.36,36.36,70500.0,18.2834,18.3035,18.2834,18.2834,70500.0
2011-09-21 11:50:00,36.36,36.37,36.32,36.33,50800.0,18.2834,18.2884,18.2633,18.2683,50800.0
2011-09-21 11:55:00,36.32,36.34,36.28,36.3,81300.0,18.2633,18.2733,18.2431,18.2532,81300.0
2011-09-21 12:00:00,36.3,36.34,36.3,36.34,52900.0,18.2532,18.2733,18.2532,18.2733,52900.0
2011-09-21 12:05:00,36.33,36.34,36.3,36.33,55100.0,18.2683,18.2733,18.2532,18.2683,55100.0
2011-09-21 12:10:00,36.33,36.34,36.31,36.33,66700.0,18.2683,18.2733,18.2582,18.2683,66700.0
2011-09-21 12:15:00,36.33,36.37,36.33,36.34,49000.0,18.2683,18.2884,18.2683,18.2733,49000.0
2011-09-21 12:20:00,36.34,36.35,36.31,36.34,57200.0,18.2733,18.2783,18.2582,18.2733,57200.0
2011-09-21 12:25:00,36.34,36.34,36.25,36.27,258100.0,18.2733,18.2733,18.2281,18.2381,258100.0
2011-09-21 12:30:00,36.27,36.34,36.26,36.31,132700.0,18.2381,18.2733,18.2331,18.2582,132700.0
2011-09-21 12:35:00,36.3,36.4,36.3,36.37,91600.0,18.2532,18.3035,18.2532,18.2884,91600.0
2011-09-21 12:40:00,36.38,36.41,36.34,36.38,65800.0,18.2934,18.3085,18.2733,18.2934,65800.0
2011-09-21 12:45:00,36.38,36.39,36.28,36.3,128500.0,18.2934,18.2985,18.2431,18.2532,128500.0
2011-09-21 12:50:00,36.3,36.33,36.27,36.32,93800.0,18.2532,18.2683,18.2381,18.2633,93800.0
2011-09-21 12:55:00,36.32,36.32,36.29,36.32,57700.0,18.2633,18.2633,18.2482,18.2633,57700.0
2011-09-21 13:00:00,36.32,36.35,36.28,36.31,97600.0,18.2633,18.2783,18.2431,18.2582,97600.0
2011-09-21 13:05:00,36.31,36.37,36.28,36.35,100600.0,18.2582,18.2884,18.2431,18.2783,100600.0
2011-09-21 13:10:00,36.34,36.38,36.33,36.35,72400.0,18.2733,18.2934,18.2683,18.2783,72400.0
2011-09-21 13:15:00,36.35,36.38,36.31,36.33,76800.0,18.2783,18.2934,18.2582,18.2683,76800.0
2011-09-21 13:20:00,36.33,36.35,36.32,36.35,59600.0,18.2683,18.2783,18.2633,18.2783,59600.0
2011-09-21 13:25:00,36.35,36.37,36.33,36.36,44500.0,18.2783,18.2884,18.2683,18.2834,44500.0
2011-09-21 13:30:00,36.35,36.38,36.33,36.35,51400.0,18.2783,18.2934,18.2683,18.2783,51400.0
2011-09-21 13:35:00,36.35,36.38,36.34,36.36,62300.0,18.2783,18.2934,18.2733,18.2834,62300.0
2011-09-21 13:40:00,36.35,36.38,36.35,36.35,74400.0,18.2783,18.2934,18.2783,18.2783,74400.0
2011-09-21 13:45:00,36.36,36.39,36.35,36.36,45500.0,18.2834,18.2985,18.2783,18.2834,45500.0
2011-09-21 13:50:00,36.37,36.4,36.35,36.38,70600.0,18.2884,18.3035,18.2783,18.2934,70600.0
2011-09-21 13:55:00,36.38,36.39,36.34,36.34,54700.0,18.2934,18.2985,18.2733,18.2733,54700.0
2011-09-21 14:00:00,36.35,36.36,36.32,36.35,115700.0,18.2783,18.2834,18.2633,18.2783,115700.0
2011-09-21 14:05:00,36.34,36.35,36.3,36.32,115700.0,18.2733,18.2783,18.2532,18.2633,115700.0
2011-09-21 14:10:00,36.32,36.34,36.28,36.33,167300.0,18.2633,18.2733,18.2431,18.2683,167300.0
2011-09-21 14:15:00,36.33,36.4,36.31,36.38,69500.0,18.2683,18.3035,18.2582,18.2934,69500.0
2011-09-21 14:20:00,36.38,36.49,36.24,36.31,529000.0,18.2934,18.3487,18.223,18.2582,529000.0
2011-09-21 14:25:00,36.29,36.36,36.22,36.32,371300.0,18.2482,18.2834,18.213,18.2633,371300.0
2011-09-21 14:30:00,36.31,36.38,36.22,36.25,299200.0,18.2582,18.2934,18.213,18.2281,299200.0
2011-09-21 14:35:00,36.25,36.25,36.0,36.16,440900.0,18.2281,18.2281,18.1024,18.1828,440900.0
2011-09-21 14:40:00,36.14,36.17,36.03,36.09,323600.0,18.1728,18.1878,18.1174,18.1476,323600.0
2011-09-21 14:45:00,36.09,36.15,36.04,36.15,247800.0,18.1476,18.1778,18.1225,18.1778,247800.0
2011-09-21 14:50:00,36.14,36.16,36.08,36.1,239800.0,18.1728,18.1828,18.1426,18.1526,239800.0
2011-09-21 14:55:00,36.1,36.16,36.04,36.1,201600.0,18.1526,18.1828,18.1225,18.1526,201600.0
2011-09-21 15:00:00,36.09,36.22,36.05,36.21,157500.0,18.1476,18.213,18.1275,18.208,157500.0
2011-09-21 15:05:00,36.22,36.3,36.2,36.29,471700.0,18.213,18.2532,18.2029,18.2482,471700.0
2011-09-21 15:10:00,36.3,36.38,36.27,36.31,437900.0,18.2532,18.2934,18.2381,18.2582,437900.0
2011-09-21 15:15:00,36.31,36.34,36.27,36.32,283300.0,18.2582,18.2733,18.2381,18.2633,283300.0
2011-09-21 15:20:00,36.33,36.35,36.25,36.3,348400.0,18.2683,18.2783,18.2281,18.2532,348400.0
2011-09-21 15:25:00,36.3,36.32,36.23,36.3,363500.0,18.2532,18.2633,18.218,18.2532,363500.0
2011-09-21 15:30:00,36.3,36.31,36.12,36.13,208500.0,18.2532,18.2582,18.1627,18.1677,208500.0
2011-09-21 15:35:00,36.13,36.18,36.03,36.05,305300.0,18.1677,18.1929,18.1174,18.1275,305300.0
2011-09-21 15:40:00,36.05,36.11,36.01,36.11,343900.0,18.1275,18.1577,18.1074,18.1577,343900.0
2011-09-21 15:45:00,36.11,36.14,36.02,36.02,449600.0,18.1577,18.1728,18.1124,18.1124,449600.0
2011-09-21 15:50:00,36.02,36.02,35.97,36.01,745600.0,18.1124,18.1124,18.0873,18.1074,745600.0
2011-09-21 15:55:00,36.0,36.01,35.83,35.83,938500.0,18.1024,18.1074,18.0169,18.0169,938500.0
2011-09-22 09:30:00,35.11,35.5,35.1,35.46,834600.0,17.6548,17.8509,17.6498,17.8308,834600.0
2011-09-22 09:35:00,35.46,35.56,35.43,35.54,321100.0,17.8308,17.8811,17.8157,17.871,321100.0
2011-09-22 09:40:00,35.54,35.54,35.37,35.43,311000.0,17.871,17.871,17.7856,17.8157,311000.0
2011-09-22 09:45:00,35.43,35.5,35.36,35.4,640900.0,17.8157,17.8509,17.7805,17.8006,640900.0
2011-09-22 09:50:00,35.41,35.51,35.4,35.48,402400.0,17.8057,17.856,17.8006,17.8409,402400.0
2011-09-22 09:55:00,35.47,35.47,35.39,35.41,292800.0,17.8358,17.8358,17.7956,17.8057,292800.0
2011-09-22 10:00:00,35.41,35.5,35.38,35.5,534200.0,17.8057,17.8509,17.7906,17.8509,534200.0
2011-09-22 10:05:00,35.5,35.53,35.46,35.47,537900.0,17.8509,17.866,17.8308,17.8358,537900.0
2011-09-22 10:10:00,35.47,35.55,35.44,35.55,447300.0,17.8358,17.8761,17.8208,17.8761,447300.0
2011-09-22 10:15:00,35.55,35.55,35.42,35.49,529000.0,17.8761,17.8761,17.8107,17.8459,529000.0
2011-09-22 10:20:00,35.5,35.63,35.46,35.48,571100.0,17.8509,17.9163,17.8308,17.8409,571100.0
2011-09-22 10:25:00,35.47,35.52,35.43,35.45,232200.0,17.8358,17.861,17.8157,17.8258,232200.0
2011-09-22 10:30:00,35.45,35.5,35.4,35.47,452600.0,17.8258,17.8509,17.8006,17.8358,452600.0
2011-09-22 10:35:00,35.47,35.53,35.45,35.45,355000.0,17.8358,17.866,17.8258,17.8258,355000.0
2011-09-22 10:40:00,35.45,35.53,35.45,35.53,180300.0,17.8258,17.866,17.8258,17.866,180300.0
2011-09-22 10:45:00,35.53,35.56,35.45,35.52,270800.0,17.866,17.8811,17.8258,17.861,270800.0
2011-09-22 10:50:00,35.52,35.52,35.38,35.45,337500.0,17.861,17.861,17.7906,17.8258,337500.0
2011-09-22 10:55:00,35.44,35.48,35.35,35.35,246200.0,17.8208,17.8409,17.7755,17.7755,246200.0
2011-09-22 11:00:00,35.35,35.41,35.31,35.31,316400.0,17.7755,17.8057,17.7554,17.7554,316400.0
2011-09-22 11:05:00,35.31,35.37,35.31,35.35,244500.0,17.7554,17.7856,17.7554,17.7755,244500.0
2011-09-22 11:10:00,35.35,35.41,35.32,35.37,210000.0,17.7755,17.8057,17.7604,17.7856,210000.0
2011-09-22 11:15:00,35.37,35.42,35.33,35.38,227200.0,17.7856,17.8107,17.7654,17.7906,227200.0
2011-09-22 11:20:00,35.38,35.45,35.33,35.45,194200.0,17.7906,17.8258,17.7654,17.8258,194200.0
2011-09-22 11:25:00,35.44,35.45,35.38,35.41,168300.0,17.8208,17.8258,17.7906,17.8057,168300.0
2011-09-22 11:30:00,35.41,35.45,35.38,35.43,192800.0,17.8057,17.8258,17.7906,17.8157,192800.0
2011-09-22 11:35:00,35.43,35.45,35.37,35.39,184400.0,17.8157,17.8258,17.7856,17.7956,184400.0
2011-09-22 11:40:00,35.39,35.4,35.31,35.4,210900.0,17.7956,17.8006,17.7554,17.8006,210900.0
2011-09-22 11:45:00,35.4,35.4,35.31,35.31,125200.0,17.8006,17.8006,17.7554,17.7554,125200.0
2011-09-22 11:50:00,35.31,35.31,35.17,35.19,242800.0,17.7554,17.7554,17.685,17.6951,242800.0
2011-09-22 11:55:00,35.19,35.21,35.13,35.16,258400.0,17.6951,17.7051,17.6649,17.68,258400.0
2011-09-22 12:00:00,35.17,35.22,35.1,35.18,489300.0,17.685,17.7101,17.6498,17.69,489300.0
2011-09-22 12:05:00,35.17,35.2,35.15,35.16,174900.0,17.685,17.7001,17.6749,17.68,174900.0
2011-09-22 12:10:00,35.16,35.21,35.15,35.17,102000.0,17.68,17.7051,17.6749,17.685,102000.0
2011-09-22 12:15:00,35.17,35.21,35.11,35.2,190300.0,17.685,17.7051,17.6548,17.7001,190300.0
2011-09-22 12:20:00,35.21,35.23,35.19,35.2,408500.0,17.7051,17.7152,17.6951,17.7001,408500.0
2011-09-22 12:25:00,35.2,35.2,35.16,35.16,215000.0,17.7001,17.7001,17.68,17.68,215000.0
2011-09-22 12:30:00,35.16,35.23,35.15,35.22,512100.0,17.68,17.7152,17.6749,17.7101,512100.0
2011-09-22 12:35:00,35.21,35.31,35.2,35.3,339900.0,17.7051,17.7554,17.7001,17.7504,339900.0
2011-09-22 12:40:00,35.3,35.36,35.3,35.34,110200.0,17.7504,17.7805,17.7504,17.7705,110200.0
2011-09-22 12:45:00,35.34,35.37,35.3,35.36,177300.0,17.7705,17.7856,17.7504,17.7805,177300.0
2011-09-22 12:50:00,35.37,35.41,35.37,35.39,105900.0,17.7856,17.8057,17.7856,17.7956,105900.0
2011-09-22 12:55:00,35.38,35.41,35.35,35.38,56400.0,17.7906,17.8057,17.7755,17.7906,56400.0
2011-09-22 13:00:00,35.38,35.4,35.31,35.35,117400.0,17.7906,17.8006,17.7554,17.7755,117400.0
2011-09-22 13:05:00,35.34,35.37,35.29,35.3,231600.0,17.7705,17.7856,17.7453,17.7504,231600.0
2011-09-22 13:10:00,35.3,35.35,35.3,35.3,174200.0,17.7504,17.7755,17.7504,17.7504,174200.0
2011-09-22 13:15:00,35.31,35.32,35.3,35.3,119400.0,17.7554,17.7604,17.7504,17.7504,119400.0
2011-09-22 13:20:00,35.3,35.3,35.21,35.21,189700.0,17.7504,17.7504,17.7051,17.7051,189700.0
2011-09-22 13:25:00,35.21,35.27,35.18,35.21,138100.0,17.7051,17.7353,17.69,17.7051,138100.0
2011-09-22 13:30:00,35.21,35.26,35.17,35.24,264700.0,17.7051,17.7302,17.685,17.7202,264700.0
2011-09-22 13:35:00,35.25,35.27,35.2,35.26,234400.0,17.7252,17.7353,17.7001,17.7302,234400.0
2011-09-22 13:40:00,35.26,35.31,35.23,35.24,151700.0,17.7302,17.7554,17.7152,17.7202,151700.0
2011-09-22 13:45:00,35.24,35.27,35.19,35.24,169500.0,17.7202,17.7353,17.6951,17.7202,169500.0
2011-09-22 13:50:00,35.24,35.27,35.21,35.23,123900.0,17.7202,17.7353,17.7051,17.7152,123900.0
2011-09-22 13:55:00,35.22,35.24,35.14,35.14,220100.0,17.7101,17.7202,17.6699,17.6699,220100.0
2011-09-22 14:00:00,35.15,35.18,35.1,35.14,266800.0,17.6749,17.69,17.6498,17.6699,266800.0
2011-09-22 14:05:00,35.15,35.17,35.12,35.16,254100.0,17.6749,17.685,17.6599,17.68,254100.0
2011-09-22 14:10:00,35.16,35.18,35.11,35.15,225700.0,17.68,17.69,17.6548,17.6749,225700.0
2011-09-22 14:15:00,35.15,35.15,35.06,35.07,244600.0,17.6749,17.6749,17.6297,17.6347,244600.0
2011-09-22 14:20:00,35.07,35.44,35.07,35.3,548900.0,17.6347,17.8208,17.6347,17.7504,548900.0
2011-09-22 14:25:00,35.3,35.4,35.19,35.28,380400.0,17.7504,17.8006,17.6951,17.7403,380400.0
2011-09-22 14:30:00,35.28,35.31,35.14,35.25,375500.0,17.7403,17.7554,17.6699,17.7252,375500.0
2011-09-22 14:35:00,35.25,35.3,35.25,35.28,704600.0,17.7252,17.7504,17.7252,17.7403,704600.0
2011-09-22 14:40:00,35.27,35.41,35.27,35.37,237900.0,17.7353,17.8057,17.7353,17.7856,237900.0
2011-09-22 14:45:00,35.37,35.39,35.28,35.33,207200.0,17.7856,17.7956,17.7403,17.7654,207200.0
2011-09-22 14:50:00,35.33,35.39,35.3,35.38,269500.0,17.7654,17.7956,17.7504,17.7906,269500.0
2011-09-22 14:55:00,35.39,35.4,35.35,35.35,452300.0,17.7956,17.8006,17.7755,17.7755,452300.0
2011-09-22 15:00:00,35.35,35.36,35.31,35.31,356900.0,17.7755,17.7805,17.7554,17.7554,356900.0
2011-09-22 15:05:00,35.32,35.39,35.3,35.39,197500.0,17.7604,17.7956,17.7504,17.7956,197500.0
2011-09-22 15:10:00,35.4,35.42,35.33,35.34,200500.0,17.8006,17.8107,17.7654,17.7705,200500.0
2011-09-22 15:15:00,35.34,35.44,35.34,35.42,357900.0,17.7705,17.8208,17.7705,17.8107,357900.0
2011-09-22 15:20:00,35.41,35.41,35.25,35.27,455100.0,17.8057,17.8057,17.7252,17.7353,455100.0
2011-09-22 15:25:00,35.27,35.34,35.23,35.33,371300.0,17.7353,17.7705,17.7152,17.7654,371300.0
2011-09-22 15:30:00,35.33,35.49,35.32,35.42,572900.0,17.7654,17.8459,17.7604,17.8107,572900.0
2011-09-22 15:35:00,35.43,35.56,35.32,35.55,453600.0,17.8157,17.8811,17.7604,17.8761,453600.0
2011-09-22 15:40:00,35.56,35.58,35.43,35.44,479000.0,17.8811,17.8912,17.8157,17.8208,479000.0
2011-09-22 15:45:00,35.43,35.67,35.37,35.6,894900.0,17.8157,17.9364,17.7856,17.9012,894900.0
2011-09-22 15:50:00,35.6,35.61,35.45,35.54,816100.0,17.9012,17.9062,17.8258,17.871,816100.0
2011-09-22 15:55:00,35.55,35.76,35.52,35.6,1325200.0,17.8761,17.9817,17.861,17.9012,1325200.0
2011-09-23 09:30:00,35.45,35.74,35.36,35.72,515100.0,17.8258,17.9716,17.7805,17.9616,515100.0
2011-09-23 09:35:00,35.72,35.73,35.45,35.56,569800.0,17.9616,17.9666,17.8258,17.8811,569800.0
2011-09-23 09:40:00,35.57,35.71,35.49,35.6,690600.0,17.8861,17.9565,17.8459,17.9012,690600.0
2011-09-23 09:45:00,35.61,35.71,35.54,35.55,391700.0,17.9062,17.9565,17.871,17.8761,391700.0
2011-09-23 09:50:00,35.54,35.78,35.54,35.72,377200.0,17.871,17.9917,17.871,17.9616,377200.0
2011-09-23 09:55:00,35.73,35.79,35.72,35.74,252800.0,17.9666,17.9968,17.9616,17.9716,252800.0
2011-09-23 10:00:00,35.75,35.79,35.63,35.65,296800.0,17.9766,17.9968,17.9163,17.9264,296800.0
2011-09-23 10:05:00,35.66,35.67,35.54,35.59,137400.0,17.9314,17.9364,17.871,17.8962,137400.0
2011-09-23 10:10:00,35.59,35.63,35.46,35.48,262200.0,17.8962,17.9163,17.8308,17.8409,262200.0
2011-09-23 10:15:00,35.48,35.5,35.41,35.45,274900.0,17.8409,17.8509,17.8057,17.8258,274900.0
2011-09-23 10:20:00,35.46,35.48,35.44,35.47,236500.0,17.8308,17.8409,17.8208,17.8358,236500.0
2011-09-23 10:25:00,35.48,35.52,35.42,35.46,199100.0,17.8409,17.861,17.8107,17.8308,199100.0
2011-09-23 10:30:00,35.47,35.6,35.46,35.56,237100.0,17.8358,17.9012,17.8308,17.8811,237100.0
2011-09-23 10:35:00,35.56,35.58,35.47,35.53,403100.0,17.8811,17.8912,17.8358,17.866,403100.0
2011-09-23 10:40:00,35.52,35.54,35.45,35.52,252300.0,17.861,17.871,17.8258,17.861,252300.0
2011-09-23 10:45:00,35.51,35.65,35.48,35.63,278200.0,17.856,17.9264,17.8409,17.9163,278200.0
2011-09-23 10:50:00,35.63,35.66,35.55,35.61,220300.0,17.9163,17.9314,17.8761,17.9062,220300.0
2011-09-23 10:55:00,35.61,35.65,35.57,35.63,284200.0,17.9062,17.9264,17.8861,17.9163,284200.0
2011-09-23 11:00:00,35.63,35.63,35.55,35.58,241400.0,17.9163,17.9163,17.8761,17.8912,241400.0
2011-09-23 11:05:00,35.58,35.7,35.57,35.67,274700.0,17.8912,17.9515,17.8861,17.9364,274700.0
2011-09-23 11:10:00,35.68,35.69,35.54,35.54,118200.0,17.9414,17.9465,17.871,17.871,118200.0
2011-09-23 11:15:00,35.54,35.63,35.52,35.63,200100.0,17.871,17.9163,17.861,17.9163,200100.0
2011-09-23 11:20:00,35.62,35.66,35.6,35.6,126200.0,17.9113,17.9314,17.9012,17.9012,126200.0
2011-09-23 11:25:00,35.61,35.62,35.5,35.55,104800.0,17.9062,17.9113,17.8509,17.8761,104800.0
2011-09-23 11:30:00,35.55,35.56,35.49,35.54,121500.0,17.8761,17.8811,17.8459,17.871,121500.0
2011-09-23 11:35:00,35.54,35.54,35.49,35.51,87600.0,17.871,17.871,17.8459,17.856,87600.0
2011-09-23 11:40:00,35.51,35.56,35.5,35.51,77600.0,17.856,17.8811,17.8509,17.856,77600.0
2011-09-23 11:45:00,35.51,35.55,35.51,35.52,69300.0,17.856,17.8761,17.856,17.861,69300.0
2011-09-23 11:50:00,35.52,35.54,35.5,35.53,87300.0,17.861,17.871,17.8509,17.866,87300.0
2011-09-23 11:55:00,35.52,35.58,35.48,35.57,179600.0,17.861,17.8912,17.8409,17.8861,179600.0
2011-09-23 12:00:00,35.57,35.57,35.47,35.5,94800.0,17.8861,17.8861,17.8358,17.8509,94800.0
2011-09-23 12:05:00,35.51,35.6,35.5,35.6,117500.0,17.856,17.9012,17.8509,17.9012,117500.0
2011-09-23 12:10:00,35.59,35.6,35.56,35.57,71200.0,17.8962,17.9012,17.8811,17.8861,71200.0
2011-09-23 12:15:00,35.58,35.66,35.58,35.65,98800.0,17.8912,17.9314,17.8912,17.9264,98800.0
2011-09-23 12:20:00,35.65,35.65,35.56,35.56,64700.0,17.9264,17.9264,17.8811,17.8811,64700.0
2011-09-23 12:25:00,35.56,35.6,35.49,35.55,162700.0,17.8811,17.9012,17.8459,17.8761,162700.0
2011-09-23 12:30:00,35.55,35.59,35.52,35.57,107400.0,17.8761,17.8962,17.861,17.8861,107400.0
2011-09-23 12:35:00,35.57,35.6,35.52,35.54,85500.0,17.8861,17.9012,17.861,17.871,85500.0
2011-09-23 12:40:00,35.53,35.54,35.45,35.47,130500.0,17.866,17.871,17.8258,17.8358,130500.0
2011-09-23 12:45:00,35.47,35.63,35.46,35.49,366400.0,17.8358,17.9163,17.8308,17.8459,366400.0
2011-09-23 12:50:00,35.49,35.62,35.49,35.55,128800.0,17.8459,17.9113,17.8459,17.8761,128800.0
2011-09-23 12:55:00,35.54,35.55,35.45,35.48,138900.0,17.871,17.8761,17.8258,17.8409,138900.0
2011-09-23 13:00:00,35.48,35.51,35.43,35.48,155900.0,17.8409,17.856,17.8157,17.8409,155900.0
2011-09-23 13:05:00,35.48,35.48,35.4,35.43,139300.0,17.8409,17.8409,17.8006,17.8157,139300.0
2011-09-23 13:10:00,35.43,35.53,35.42,35.45,180900.0,17.8157,17.866,17.8107,17.8258,180900.0
2011-09-23 13:15:00,35.46,35.48,35.42,35.45,84600.0,17.8308,17.8409,17.8107,17.8258,84600.0
2011-09-23 13:20:00,35.45,35.52,35.44,35.52,91900.0,17.8258,17.861,17.8208,17.861,91900.0
2011-09-23 13:25:00,35.51,35.57,35.5,35.53,105300.0,17.856,17.8861,17.8509,17.866,105300.0
2011-09-23 13:30:00,35.53,35.7,35.52,35.59,349300.0,17.866,17.9515,17.861,17.8962,349300.0
2011-09-23 13:35:00,35.6,35.61,35.56,35.58,108200.0,17.9012,17.9062,17.8811,17.8912,108200.0
2011-09-23 13:40:00,35.57,35.69,35.55,35.67,130900.0,17.8861,17.9465,17.8761,17.9364,130900.0
2011-09-23 13:45:00,35.66,35.71,35.62,35.71,99900.0,17.9314,17.9565,17.9113,17.9565,99900.0
2011-09-23 13:50:00,35.71,35.73,35.65,35.7,76700.0,17.9565,17.9666,17.9264,17.9515,76700.0
2011-09-23 13:55:00,35.69,35.73,35.67,35.7,92600.0,17.9465,17.9666,17.9364,17.9515,92600.0
2011-09-23 14:00:00,35.7,35.76,35.69,35.76,216000.0,17.9515,17.9817,17.9465,17.9817,216000.0
2011-09-23 14:05:00,35.76,35.76,35.64,35.69,210200.0,17.9817,17.9817,17.9213,17.9465,210200.0
2011-09-23 14:10:00,35.68,35.7,35.63,35.63,96400.0,17.9414,17.9515,17.9163,17.9163,96400.0
2011-09-23 14:15:00,35.63,35.68,35.61,35.64,75700.0,17.9163,17.9414,17.9062,17.9213,75700.0
2011-09-23 14:20:00,35.65,35.65,35.53,35.54,225500.0,17.9264,17.9264,17.866,17.871,225500.0
2011-09-23 14:25:00,35.54,35.54,35.49,35.49,129500.0,17.871,17.871,17.8459,17.8459,129500.0
2011-09-23 14:30:00,35.49,35.57,35.49,35.53,108100.0,17.8459,17.8861,17.8459,17.866,108100.0
2011-09-23 14:35:00,35.53,35.61,35.52,35.58,77300.0,17.866,17.9062,17.861,17.8912,77300.0
2011-09-23 14:40:00,35.59,35.62,35.57,35.62,119800.0,17.8962,17.9113,17.8861,17.9113,119800.0
2011-09-23 14:45:00,35.62,35.63,35.51,35.51,170600.0,17.9113,17.9163,17.856,17.856,170600.0
2011-09-23 14:50:00,35.52,35.62,35.47,35.62,272000.0,17.861,17.9113,17.8358,17.9113,272000.0
2011-09-23 14:55:00,35.62,35.63,35.58,35.61,157700.0,17.9113,17.9163,17.8912,17.9062,157700.0
2011-09-23 15:00:00,35.61,35.71,35.61,35.68,130500.0,17.9062,17.9565,17.9062,17.9414,130500.0
2011-09-23 15:05:00,35.68,35.75,35.63,35.74,277600.0,17.9414,17.9766,17.9163,17.9716,277600.0
2011-09-23 15:10:00,35.73,35.82,35.73,35.79,278500.0,17.9666,18.0118,17.9666,17.9968,278500.0
2011-09-23 15:15:00,35.8,35.86,35.79,35.81,251400.0,18.0018,18.032,17.9968,18.0068,251400.0
2011-09-23 15:20:00,35.81,35.86,35.79,35.84,175200.0,18.0068,18.032,17.9968,18.0219,175200.0
2011-09-23 15:25:00,35.83,35.94,35.83,35.94,183900.0,18.0169,18.0722,18.0169,18.0722,183900.0
2011-09-23 15:30:00,35.93,35.93,35.82,35.83,201700.0,18.0672,18.0672,18.0118,18.0169,201700.0
2011-09-23 15:35:00,35.83,35.93,35.83,35.9,359200.0,18.0169,18.0672,18.0169,18.0521,359200.0
2011-09-23 15:40:00,35.9,35.93,35.8,35.8,254300.0,18.0521,18.0672,18.0018,18.0018,254300.0
2011-09-23 15:45:00,35.81,35.85,35.76,35.79,330800.0,18.0068,18.0269,17.9817,17.9968,330800.0
2011-09-23 15:50:00,35.79,35.85,35.77,35.83,313200.0,17.9968,18.0269,17.9867,18.0169,313200.0
2011-09-23 15:55:00,35.84,35.9,35.82,35.85,704900.0,18.0219,18.0521,18.0118,18.0269,704900.0
2011-09-26 09:30:00,36.11,36.15,35.94,35.99,433600.0,18.1577,18.1778,18.0722,18.0973,433600.0
2011-09-26 09:35:00,35.98,36.0,35.92,35.93,329400.0,18.0923,18.1024,18.0621,18.0672,329400.0
2011-09-26 09:40:00,35.92,36.06,35.87,36.06,301900.0,18.0621,18.1325,18.037,18.1325,301900.0
2011-09-26 09:45:00,36.06,36.09,35.95,36.03,182700.0,18.1325,18.1476,18.0772,18.1174,182700.0
2011-09-26 09:50:00,36.04,36.05,35.86,35.95,169200.0,18.1225,18.1275,18.032,18.0772,169200.0
2011-09-26 09:55:00,35.94,35.97,35.86,35.95,169300.0,18.0722,18.0873,18.032,18.0772,169300.0
2011-09-26 10:00:00,35.95,36.02,35.91,35.99,303800.0,18.0772,18.1124,18.0571,18.0973,303800.0
2011-09-26 10:05:00,35.99,36.0,35.89,35.92,203100.0,18.0973,18.1024,18.047,18.0621,203100.0
2011-09-26 10:10:00,35.92,35.94,35.85,35.87,210900.0,18.0621,18.0722,18.0269,18.037,210900.0
2011-09-26 10:15:00,35.86,35.95,35.84,35.93,280000.0,18.032,18.0772,18.0219,18.0672,280000.0
2011-09-26 10:20:00,35.94,36.05,35.92,36.05,183500.0,18.0722,18.1275,18.0621,18.1275,183500.0
2011-09-26 10:25:00,36.05,36.09,36.0,36.07,161200.0,18.1275,18.1476,18.1024,18.1376,161200.0
2011-09-26 10:30:00,36.07,36.08,35.98,35.98,138300.0,18.1376,18.1426,18.0923,18.0923,138300.0
2011-09-26 10:35:00,35.98,36.04,35.96,36.04,301100.0,18.0923,18.1225,18.0822,18.1225,301100.0
2011-09-26 10:40:00,36.04,36.12,35.99,36.11,324400.0,18.1225,18.1627,18.0973,18.1577,324400.0
2011-09-26 10:45:00,36.1,36.12,36.01,36.01,147100.0,18.1526,18.1627,18.1074,18.1074,147100.0
2011-09-26 10:50:00,36.02,36.17,36.02,36.15,176700.0,18.1124,18.1878,18.1124,18.1778,176700.0
2011-09-26 10:55:00,36.14,36.18,36.08,36.15,227400.0,18.1728,18.1929,18.1426,18.1778,227400.0
2011-09-26 11:00:00,36.14,36.21,36.13,36.14,325800.0,18.1728,18.208,18.1677,18.1728,325800.0
2011-09-26 11:05:00,36.15,36.18,36.12,36.15,155800.0,18.1778,18.1929,18.1627,18.1778,155800.0
2011-09-26 11:10:00,36.15,36.16,36.07,36.09,205400.0,18.1778,18.1828,18.1376,18.1476,205400.0
2011-09-26 11:15:00,36.09,36.22,36.09,36.16,175700.0,18.1476,18.213,18.1476,18.1828,175700.0
2011-09-26 11:20:00,36.16,36.21,36.13,36.2,145200.0,18.1828,18.208,18.1677,18.2029,145200.0
2011-09-26 11:25:00,36.2,36.22,36.13,36.16,157800.0,18.2029,18.213,18.1677,18.1828,157800.0
2011-09-26 11:30:00,36.16,36.17,36.11,36.15,149600.0,18.1828,18.1878,18.1577,18.1778,149600.0
2011-09-26 11:35:00,36.16,36.24,36.13,36.23,195200.0,18.1828,18.223,18.1677,18.218,195200.0
2011-09-26 11:40:00,36.24,36.31,36.23,36.29,185600.0,18.223,18.2582,18.218,18.2482,185600.0
2011-09-26 11:45:00,36.29,36.31,36.24,36.26,146200.0,18.2482,18.2582,18.223,18.2331,146200.0
2011-09-26 11:50:00,36.27,36.29,36.24,36.27,161500.0,18.2381,18.2482,18.223,18.2381,161500.0
2011-09-26 11:55:00,36.27,36.32,36.27,36.3,75900.0,18.2381,18.2633,18.2381,18.2532,75900.0
2011-09-26 12:00:00,36.3,36.32,36.22,36.23,76400.0,18.2532,18.2633,18.213,18.218,76400.0
2011-09-26 12:05:00,36.23,36.23,36.17,36.19,76700.0,18.218,18.218,18.1878,18.1979,76700.0
2011-09-26 12:10:00,36.19,36.19,36.13,36.17,99700.0,18.1979,18.1979,18.1677,18.1878,99700.0
2011-09-26 12:15:00,36.16,36.22,36.14,36.21,116300.0,18.1828,18.213,18.1728,18.208,116300.0
2011-09-26 12:20:00,36.21,36.24,36.17,36.17,83300.0,18.208,18.223,18.1878,18.1878,83300.0
2011-09-26 12:25:00,36.17,36.18,36.12,36.16,107300.0,18.1878,18.1929,18.1627,18.1828,107300.0
2011-09-26 12:30:00,36.16,36.18,36.11,36.13,71700.0,18.1828,18.1929,18.1577,18.1677,71700.0
2011-09-26 12:35:00,36.12,36.14,36.11,36.11,58200.0,18.1627,18.1728,18.1577,18.1577,58200.0
2011-09-26 12:40:00,36.11,36.12,36.04,36.05,189900.0,18.1577,18.1627,18.1225,18.1275,189900.0
2011-09-26 12:45:00,36.05,36.08,36.02,36.02,115500.0,18.1275,18.1426,18.1124,18.1124,115500.0
2011-09-26 12:50:00,36.02,36.08,36.01,36.08,113200.0,18.1124,18.1426,18.1074,18.1426,113200.0
2011-09-26 12:55:00,36.08,36.11,36.02,36.11,124400.0,18.1426,18.1577,18.1124,18.1577,124400.0
2011-09-26 13:00:00,36.11,36.11,36.03,36.1,200700.0,18.1577,18.1577,18.1174,18.1526,200700.0
2011-09-26 13:05:00,36.09,36.1,36.06,36.07,129500.0,18.1476,18.1526,18.1325,18.1376,129500.0
2011-09-26 13:10:00,36.07,36.11,36.01,36.04,190000.0,18.1376,18.1577,18.1074,18.1225,190000.0
2011-09-26 13:15:00,36.04,36.06,36.01,36.04,107200.0,18.1225,18.1325,18.1074,18.1225,107200.0
2011-09-26 13:20:00,36.04,36.13,36.04,36.09,105800.0,18.1225,18.1677,18.1225,18.1476,105800.0
2011-09-26 13:25:00,36.08,36.11,36.05,36.08,66200.0,18.1426,18.1577,18.1275,18.1426,66200.0
2011-09-26 13:30:00,36.07,36.13,36.03,36.05,96600.0,18.1376,18.1677,18.1174,18.1275,96600.0
2011-09-26 13:35:00,36.03,36.07,36.01,36.06,101500.0,18.1174,18.1376,18.1074,18.1325,101500.0
2011-09-26 13:40:00,36.05,36.09,36.04,36.06,79200.0,18.1275,18.1476,18.1225,18.1325,79200.0
2011-09-26 13:45:00,36.05,36.11,36.04,36.05,97000.0,18.1275,18.1577,18.1225,18.1275,97000.0
2011-09-26 13:50:00,36.05,36.11,36.05,36.11,105900.0,18.1275,18.1577,18.1275,18.1577,105900.0
2011-09-26 13:55:00,36.11,36.14,36.1,36.14,94100.0,18.1577,18.1728,18.1526,18.1728,94100.0
2011-09-26 14:00:00,36.15,36.25,36.1,36.21,265000.0,18.1778,18.2281,18.1526,18.208,265000.0
2011-09-26 14:05:00,36.2,36.24,36.12,36.16,149100.0,18.2029,18.223,18.1627,18.1828,149100.0
2011-09-26 14:10:00,36.15,36.17,36.07,36.1,139400.0,18.1778,18.1878,18.1376,18.1526,139400.0
2011-09-26 14:15:00,36.1,36.16,36.09,36.14,178800.0,18.1526,18.1828,18.1476,18.1728,178800.0
2011-09-26 14:20:00,36.13,36.16,36.09,36.14,135500.0,18.1677,18.1828,18.1476,18.1728,135500.0
2011-09-26 14:25:00,36.13,36.18,36.12,36.16,171700.0,18.1677,18.1929,18.1627,18.1828,171700.0
2011-09-26 14:30:00,36.16,36.28,36.16,36.27,265100.0,18.1828,18.2431,18.1828,18.2381,265100.0
2011-09-26 14:35:00,36.27,36.31,36.26,36.27,292700.0,18.2381,18.2582,18.2331,18.2381,292700.0
2011-09-26 14:40:00,36.27,36.29,36.25,36.26,181100.0,18.2381,18.2482,18.2281,18.2331,181100.0
2011-09-26 14:45:00,36.26,36.27,36.25,36.26,136300.0,18.2331,18.2381,18.2281,18.2331,136300.0
2011-09-26 14:50:00,36.25,36.26,36.22,36.23,131200.0,18.2281,18.2331,18.213,18.218,131200.0
2011-09-26 14:55:00,36.24,36.28,36.22,36.27,132100.0,18.223,18.2431,18.213,18.2381,132100.0
2011-09-26 15:00:00,36.28,36.36,36.27,36.3,342800.0,18.2431,18.2834,18.2381,18.2532,342800.0
2011-09-26 15:05:00,36.3,36.31,36.23,36.25,163800.0,18.2532,18.2582,18.218,18.2281,163800.0
2011-09-26 15:10:00,36.25,36.3,36.24,36.3,170100.0,18.2281,18.2532,18.223,18.2532,170100.0
2011-09-26 15:15:00,36.29,36.32,36.25,36.3,211500.0,18.2482,18.2633,18.2281,18.2532,211500.0
2011-09-26 15:20:00,36.3,36.31,36.24,36.29,268700.0,18.2532,18.2582,18.223,18.2482,268700.0
2011-09-26 15:25:00,36.28,36.32,36.25,36.32,199000.0,18.2431,18.2633,18.2281,18.2633,199000.0
2011-09-26 15:30:00,36.32,36.32,36.25,36.27,154000.0,18.2633,18.2633,18.2281,18.2381,154000.0
2011-09-26 15:35:00,36.28,36.28,36.23,36.28,256300.0,18.2431,18.2431,18.218,18.2431,256300.0
2011-09-26 15:40:00,36.28,36.29,36.26,36.29,269800.0,18.2431,18.2482,18.2331,18.2482,269800.0
2011-09-26 15:45:00,36.29,36.34,36.28,36.3,273300.0,18.2482,18.2733,18.2431,18.2532,273300.0
2011-09-26 15:50:00,36.31,36.37,36.3,36.37,373100.0,18.2582,18.2884,18.2532,18.2884,373100.0
2011-09-26 15:55:00,36.37,36.41,36.35,36.37,888500.0,18.2884,18.3085,18.2783,18.2884,888500.0
2011-09-27 09:30:00,36.72,36.83,36.7,36.8,556900.0,18.4644,18.5197,18.4543,18.5046,556900.0
2011-09-27 09:35:00,36.8,36.87,36.78,36.85,259200.0,18.5046,18.5398,18.4946,18.5298,259200.0
2011-09-27 09:40:00,36.84,36.85,36.78,36.83,327300.0,18.5247,18.5298,18.4946,18.5197,327300.0
2011-09-27 09:45:00,36.83,36.86,36.8,36.8,202000.0,18.5197,18.5348,18.5046,18.5046,202000.0
2011-09-27 09:50:00,36.81,36.9,36.8,36.89,223400.0,18.5097,18.5549,18.5046,18.5499,223400.0
2011-09-27 09:55:00,36.89,36.98,36.88,36.95,205300.0,18.5499,18.5951,18.5449,18.5801,205300.0
2011-09-27 10:00:00,36.93,37.0,36.91,36.93,470900.0,18.57,18.6052,18.5599,18.57,470900.0
2011-09-27 10:05:00,36.94,36.98,36.93,36.93,229900.0,18.575,18.5951,18.57,18.57,229900.0
2011-09-27 10:10:00,36.94,37.0,36.93,36.95,310200.0,18.575,18.6052,18.57,18.5801,310200.0
2011-09-27 10:15:00,36.95,36.99,36.91,36.96,258500.0,18.5801,18.6002,18.5599,18.5851,258500.0
2011-09-27 10:20:00,36.95,36.99,36.92,36.97,252300.0,18.5801,18.6002,18.565,18.5901,252300.0
2011-09-27 10:25:00,36.97,37.0,36.96,37.0,150200.0,18.5901,18.6052,18.5851,18.6052,150200.0
2011-09-27 10:30:00,37.0,37.05,36.96,36.99,440800.0,18.6052,18.6303,18.5851,18.6002,440800.0
2011-09-27 10:35:00,36.99,37.01,36.92,36.93,151300.0,18.6002,18.6102,18.565,18.57,151300.0
2011-09-27 10:40:00,36.94,36.98,36.92,36.94,167800.0,18.575,18.5951,18.565,18.575,167800.0
2011-09-27 10:45:00,36.94,36.98,36.92,36.97,111400.0,18.575,18.5951,18.565,18.5901,111400.0
2011-09-27 10:50:00,36.98,36.99,36.94,36.98,172500.0,18.5951,18.6002,18.575,18.5951,172500.0
2011-09-27 10:55:00,36.97,37.1,36.97,37.1,233900.0,18.5901,18.6555,18.5901,18.6555,233900.0
2011-09-27 11:00:00,37.11,37.18,37.09,37.12,340100.0,18.6605,18.6957,18.6505,18.6655,340100.0
2011-09-27 11:05:00,37.12,37.13,37.08,37.13,96500.0,18.6655,18.6706,18.6454,18.6706,96500.0
2011-09-27 11:10:00,37.13,37.13,37.06,37.07,120300.0,18.6706,18.6706,18.6354,18.6404,120300.0
2011-09-27 11:15:00,37.07,37.11,37.07,37.08,118600.0,18.6404,18.6605,18.6404,18.6454,118600.0
2011-09-27 11:20:00,37.08,37.11,37.02,37.07,128400.0,18.6454,18.6605,18.6153,18.6404,128400.0
2011-09-27 11:25:00,37.07,37.12,37.07,37.07,91600.0,18.6404,18.6655,18.6404,18.6404,91600.0
2011-09-27 11:30:00,37.07,37.15,37.06,37.14,166100.0,18.6404,18.6806,18.6354,18.6756,166100.0
2011-09-27 11:35:00,37.13,37.16,37.12,37.13,129900.0,18.6706,18.6857,18.6655,18.6706,129900.0
2011-09-27 11:40:00,37.13,37.16,37.12,37.14,139400.0,18.6706,18.6857,18.6655,18.6756,139400.0
2011-09-27 11:45:00,37.14,37.16,37.1,37.1,106100.0,18.6756,18.6857,18.6555,18.6555,106100.0
2011-09-27 11:50:00,37.11,37.12,37.03,37.09,219100.0,18.6605,18.6655,18.6203,18.6505,219100.0
2011-09-27 11:55:00,37.09,37.16,37.08,37.12,122200.0,18.6505,18.6857,18.6454,18.6655,122200.0
2011-09-27 12:00:00,37.13,37.13,37.05,37.06,359200.0,18.6706,18.6706,18.6303,18.6354,359200.0
2011-09-27 12:05:00,37.06,37.14,37.04,37.12,121400.0,18.6354,18.6756,18.6253,18.6655,121400.0
2011-09-27 12:10:00,37.12,37.15,37.11,37.14,83800.0,18.6655,18.6806,18.6605,18.6756,83800.0
2011-09-27 12:15:00,37.14,37.16,37.11,37.11,78500.0,18.6756,18.6857,18.6605,18.6605,78500.0
2011-09-27 12:20:00,37.12,37.15,37.11,37.12,82100.0,18.6655,18.6806,18.6605,18.6655,82100.0
2011-09-27 12:25:00,37.13,37.13,37.09,37.1,97200.0,18.6706,18.6706,18.6505,18.6555,97200.0
2011-09-27 12:30:00,37.1,37.11,37.03,37.03,91600.0,18.6555,18.6605,18.6203,18.6203,91600.0
2011-09-27 12:35:00,37.03,37.05,37.02,37.04,89700.0,18.6203,18.6303,18.6153,18.6253,89700.0
2011-09-27 12:40:00,37.03,37.04,37.0,37.0,66700.0,18.6203,18.6253,18.6052,18.6052,66700.0
2011-09-27 12:45:00,37.0,37.04,37.0,37.02,80800.0,18.6052,18.6253,18.6052,18.6153,80800.0
2011-09-27 12:50:00,37.02,37.04,37.0,37.03,153000.0,18.6153,18.6253,18.6052,18.6203,153000.0
2011-09-27 12:55:00,37.03,37.05,37.01,37.01,120800.0,18.6203,18.6303,18.6102,18.6102,120800.0
2011-09-27 13:00:00,37.01,37.04,36.98,37.03,192700.0,18.6102,18.6253,18.5951,18.6203,192700.0
2011-09-27 13:05:00,37.03,37.1,37.03,37.1,102700.0,18.6203,18.6555,18.6203,18.6555,102700.0
2011-09-27 13:10:00,37.1,37.17,37.09,37.15,144300.0,18.6555,18.6907,18.6505,18.6806,144300.0
2011-09-27 13:15:00,37.15,37.15,37.11,37.14,141800.0,18.6806,18.6806,18.6605,18.6756,141800.0
2011-09-27 13:20:00,37.15,37.16,37.13,37.15,62900.0,18.6806,18.6857,18.6706,18.6806,62900.0
2011-09-27 13:25:00,37.15,37.17,37.14,37.17,109900.0,18.6806,18.6907,18.6756,18.6907,109900.0
2011-09-27 13:30:00,37.17,37.17,37.11,37.12,72100.0,18.6907,18.6907,18.6605,18.6655,72100.0
2011-09-27 13:35:00,37.12,37.17,37.11,37.16,54500.0,18.6655,18.6907,18.6605,18.6857,54500.0
2011-09-27 13:40:00,37.16,37.18,37.13,37.15,63100.0,18.6857,18.6957,18.6706,18.6806,63100.0
2011-09-27 13:45:00,37.15,37.18,37.13,37.15,118300.0,18.6806,18.6957,18.6706,18.6806,118300.0
2011-09-27 13:50:00,37.15,37.2,37.14,37.18,128200.0,18.6806,18.7058,18.6756,18.6957,128200.0
2011-09-27 13:55:00,37.17,37.2,37.17,37.19,93600.0,18.6907,18.7058,18.6907,18.7007,93600.0
2011-09-27 14:00:00,37.19,37.23,37.19,37.22,148100.0,18.7007,18.7209,18.7007,18.7158,148100.0
2011-09-27 14:05:00,37.23,37.25,37.21,37.22,114800.0,18.7209,18.7309,18.7108,18.7158,114800.0
2011-09-27 14:10:00,37.22,37.28,37.21,37.24,230600.0,18.7158,18.746,18.7108,18.7259,230600.0
2011-09-27 14:15:00,37.25,37.28,37.24,37.26,118000.0,18.7309,18.746,18.7259,18.7359,118000.0
2011-09-27 14:20:00,37.25,37.29,37.18,37.2,188300.0,18.7309,18.751,18.6957,18.7058,188300.0
2011-09-27 14:25:00,37.2,37.2,37.18,37.2,137700.0,18.7058,18.7058,18.6957,18.7058,137700.0
2011-09-27 14:30:00,37.19,37.22,37.18,37.2,135900.0,18.7007,18.7158,18.6957,18.7058,135900.0
2011-09-27 14:35:00,37.21,37.22,37.18,37.18,148300.0,18.7108,18.7158,18.6957,18.6957,148300.0
2011-09-27 14:40:00,37.18,37.21,37.18,37.19,171400.0,18.6957,18.7108,18.6957,18.7007,171400.0
2011-09-27 14:45:00,37.19,37.2,37.17,37.18,126900.0,18.7007,18.7058,18.6907,18.6957,126900.0
2011-09-27 14:50:00,37.19,37.19,37.16,37.17,125800.0,18.7007,18.7007,18.6857,18.6907,125800.0
2011-09-27 14:55:00,37.17,37.18,37.11,37.16,232000.0,18.6907,18.6957,18.6605,18.6857,232000.0
2011-09-27 15:00:00,37.15,37.16,37.05,37.05,312700.0,18.6806,18.6857,18.6303,18.6303,312700.0
2011-09-27 15:05:00,37.05,37.07,36.96,37.04,400800.0,18.6303,18.6404,18.5851,18.6253,400800.0
2011-09-27 15:10:00,37.04,37.05,36.94,36.96,214600.0,18.6253,18.6303,18.575,18.5851,214600.0
2011-09-27 15:15:00,36.97,37.01,36.95,37.0,206000.0,18.5901,18.6102,18.5801,18.6052,206000.0
2011-09-27 15:20:00,37.0,37.01,36.93,36.94,310900.0,18.6052,18.6102,18.57,18.575,310900.0
2011-09-27 15:25:00,36.93,36.98,36.88,36.92,356900.0,18.57,18.5951,18.5449,18.565,356900.0
2011-09-27 15:30:00,36.92,36.98,36.9,36.95,484200.0,18.565,18.5951,18.5549,18.5801,484200.0
2011-09-27 15:35:00,36.95,36.99,36.9,36.91,343000.0,18.5801,18.6002,18.5549,18.5599,343000.0
2011-09-27 15:40:00,36.91,36.92,36.85,36.92,385400.0,18.5599,18.565,18.5298,18.565,385400.0
2011-09-27 15:45:00,36.91,36.92,36.77,36.83,642600.0,18.5599,18.565,18.4895,18.5197,642600.0
2011-09-27 15:50:00,36.82,36.85,36.76,36.77,495500.0,18.5147,18.5298,18.4845,18.4895,495500.0
2011-09-27 15:55:00,36.77,36.91,36.73,36.9,1329200.0,18.4895,18.5599,18.4694,18.5549,1329200.0
2011-09-28 09:30:00,36.88,37.04,36.82,37.01,432600.0,18.5449,18.6253,18.5147,18.6102,432600.0
2011-09-28 09:35:00,37.01,37.09,36.97,37.08,275300.0,18.6102,18.6505,18.5901,18.6454,275300.0
2011-09-28 09:40:00,37.09,37.13,37.04,37.09,181100.0,18.6505,18.6706,18.6253,18.6505,181100.0
2011-09-28 09:45:00,37.09,37.11,37.03,37.06,167000.0,18.6505,18.6605,18.6203,18.6354,167000.0
2011-09-28 09:50:00,37.06,37.11,37.05,37.07,134400.0,18.6354,18.6605,18.6303,18.6404,134400.0
2011-09-28 09:55:00,37.07,37.08,37.05,37.07,81600.0,18.6404,18.6454,18.6303,18.6404,81600.0
2011-09-28 10:00:00,37.06,37.14,37.01,37.14,178600.0,18.6354,18.6756,18.6102,18.6756,178600.0
2011-09-28 10:05:00,37.14,37.21,37.13,37.16,236700.0,18.6756,18.7108,18.6706,18.6857,236700.0
2011-09-28 10:10:00,37.15,37.16,37.09,37.11,132900.0,18.6806,18.6857,18.6505,18.6605,132900.0
2011-09-28 10:15:00,37.11,37.14,37.0,37.03,215700.0,18.6605,18.6756,18.6052,18.6203,215700.0
2011-09-28 10:20:00,37.05,37.08,36.97,36.98,217700.0,18.6303,18.6454,18.5901,18.5951,217700.0
2011-09-28 10:25:00,36.99,37.06,36.98,37.05,167300.0,18.6002,18.6354,18.5951,18.6303,167300.0
2011-09-28 10:30:00,37.05,37.08,37.02,37.05,202200.0,18.6303,18.6454,18.6153,18.6303,202200.0
2011-09-28 10:35:00,37.05,37.12,36.98,37.02,246700.0,18.6303,18.6655,18.5951,18.6153,246700.0
2011-09-28 10:40:00,37.02,37.06,37.01,37.04,271300.0,18.6153,18.6354,18.6102,18.6253,271300.0
2011-09-28 10:45:00,37.04,37.1,37.02,37.1,157700.0,18.6253,18.6555,18.6153,18.6555,157700.0
2011-09-28 10:50:00,37.1,37.15,37.06,37.13,168000.0,18.6555,18.6806,18.6354,18.6706,168000.0
2011-09-28 10:55:00,37.13,37.14,37.05,37.1,136800.0,18.6706,18.6756,18.6303,18.6555,136800.0
2011-09-28 11:00:00,37.1,37.1,37.03,37.08,148000.0,18.6555,18.6555,18.6203,18.6454,148000.0
2011-09-28 11:05:00,37.08,37.12,37.03,37.1,183700.0,18.6454,18.6655,18.6203,18.6555,183700.0
2011-09-28 11:10:00,37.1,37.18,37.05,37.12,126100.0,18.6555,18.6957,18.6303,18.6655,126100.0
2011-09-28 11:15:00,37.13,37.19,37.13,37.15,96800.0,18.6706,18.7007,18.6706,18.6806,96800.0
2011-09-28 11:20:00,37.15,37.16,37.09,37.14,97600.0,18.6806,18.6857,18.6505,18.6756,97600.0
2011-09-28 11:25:00,37.14,37.19,37.14,37.19,96600.0,18.6756,18.7007,18.6756,18.7007,96600.0
2011-09-28 11:30:00,37.19,37.19,37.1,37.13,123600.0,18.7007,18.7007,18.6555,18.6706,123600.0
2011-09-28 11:35:00,37.13,37.25,37.11,37.23,182400.0,18.6706,18.7309,18.6605,18.7209,182400.0
2011-09-28 11:40:00,37.23,37.32,37.21,37.31,216100.0,18.7209,18.7661,18.7108,18.7611,216100.0
2011-09-28 11:45:00,37.31,37.33,37.26,37.26,121800.0,18.7611,18.7711,18.7359,18.7359,121800.0
2011-09-28 11:50:00,37.28,37.34,37.26,37.32,195000.0,18.746,18.7762,18.7359,18.7661,195000.0
2011-09-28 11:55:00,37.33,37.33,37.28,37.3,102200.0,18.7711,18.7711,18.746,18.756,102200.0
2011-09-28 12:00:00,37.31,37.34,37.3,37.31,166100.0,18.7611,18.7762,18.756,18.7611,166100.0
2011-09-28 12:05:00,37.32,37.33,37.25,37.28,161400.0,18.7661,18.7711,18.7309,18.746,161400.0
2011-09-28 12:10:00,37.28,37.3,37.26,37.27,125800.0,18.746,18.756,18.7359,18.741,125800.0
2011-09-28 12:15:00,37.28,37.28,37.23,37.24,137200.0,18.746,18.746,18.7209,18.7259,137200.0
2011-09-28 12:20:00,37.25,37.3,37.25,37.25,64100.0,18.7309,18.756,18.7309,18.7309,64100.0
2011-09-28 12:25:00,37.25,37.3,37.25,37.28,65000.0,18.7309,18.756,18.7309,18.746,65000.0
2011-09-28 12:30:00,37.28,37.28,37.24,37.25,85300.0,18.746,18.746,18.7259,18.7309,85300.0
2011-09-28 12:35:00,37.25,37.26,37.2,37.22,131600.0,18.7309,18.7359,18.7058,18.7158,131600.0
2011-09-28 12:40:00,37.23,37.24,37.21,37.24,177900.0,18.7209,18.7259,18.7108,18.7259,177900.0
2011-09-28 12:45:00,37.24,37.25,37.18,37.18,78800.0,18.7259,18.7309,18.6957,18.6957,78800.0
2011-09-28 12:50:00,37.19,37.2,37.14,37.15,75200.0,18.7007,18.7058,18.6756,18.6806,75200.0
2011-09-28 12:55:00,37.15,37.27,37.15,37.25,104800.0,18.6806,18.741,18.6806,18.7309,104800.0
2011-09-28 13:00:00,37.25,37.25,37.18,37.18,68900.0,18.7309,18.7309,18.6957,18.6957,68900.0
2011-09-28 13:05:00,37.18,37.21,37.13,37.13,126000.0,18.6957,18.7108,18.6706,18.6706,126000.0
2011-09-28 13:10:00,37.13,37.15,37.07,37.14,212300.0,18.6706,18.6806,18.6404,18.6756,212300.0
2011-09-28 13:15:00,37.14,37.15,37.09,37.09,48300.0,18.6756,18.6806,18.6505,18.6505,48300.0
2011-09-28 13:20:00,37.1,37.18,37.09,37.16,137300.0,18.6555,18.6957,18.6505,18.6857,137300.0
2011-09-28 13:25:00,37.16,37.16,37.1,37.1,74500.0,18.6857,18.6857,18.6555,18.6555,74500.0
2011-09-28 13:30:00,37.1,37.1,37.01,37.04,169000.0,18.6555,18.6555,18.6102,18.6253,169000.0
2011-09-28 13:35:00,37.04,37.07,37.03,37.05,164700.0,18.6253,18.6404,18.6203,18.6303,164700.0
2011-09-28 13:40:00,37.05,37.08,37.0,37.0,127900.0,18.6303,18.6454,18.6052,18.6052,127900.0
2011-09-28 13:45:00,37.01,37.03,36.91,36.95,188200.0,18.6102,18.6203,18.5599,18.5801,188200.0
2011-09-28 13:50:00,36.95,37.02,36.94,36.96,161600.0,18.5801,18.6153,18.575,18.5851,161600.0
2011-09-28 13:55:00,36.96,36.98,36.91,36.98,176500.0,18.5851,18.5951,18.5599,18.5951,176500.0
2011-09-28 14:00:00,36.98,37.02,36.92,36.94,236100.0,18.5951,18.6153,18.565,18.575,236100.0
2011-09-28 14:05:00,36.94,36.96,36.91,36.96,145700.0,18.575,18.5851,18.5599,18.5851,145700.0
2011-09-28 14:10:00,36.96,37.0,36.94,36.97,203900.0,18.5851,18.6052,18.575,18.5901,203900.0
2011-09-28 14:15:00,36.98,37.01,36.98,37.01,157300.0,18.5951,18.6102,18.5951,18.6102,157300.0
2011-09-28 14:20:00,37.02,37.02,36.95,36.99,179500.0,18.6153,18.6153,18.5801,18.6002,179500.0
2011-09-28 14:25:00,36.99,37.0,36.97,36.98,145600.0,18.6002,18.6052,18.5901,18.5951,145600.0
2011-09-28 14:30:00,36.99,37.01,36.97,37.0,156200.0,18.6002,18.6102,18.5901,18.6052,156200.0
2011-09-28 14:35:00,37.0,37.03,36.99,37.02,146000.0,18.6052,18.6203,18.6002,18.6153,146000.0
2011-09-28 14:40:00,37.03,37.04,37.0,37.01,79400.0,18.6203,18.6253,18.6052,18.6102,79400.0
2011-09-28 14:45:00,37.01,37.04,36.98,37.0,170000.0,18.6102,18.6253,18.5951,18.6052,170000.0
2011-09-28 14:50:00,37.0,37.05,37.0,37.04,167400.0,18.6052,18.6303,18.6052,18.6253,167400.0
2011-09-28 14:55:00,37.04,37.11,37.02,37.09,114800.0,18.6253,18.6605,18.6153,18.6505,114800.0
2011-09-28 15:00:00,37.09,37.18,37.07,37.15,276700.0,18.6505,18.6957,18.6404,18.6806,276700.0
2011-09-28 15:05:00,37.15,37.18,37.09,37.09,123700.0,18.6806,18.6957,18.6505,18.6505,123700.0
2011-09-28 15:10:00,37.09,37.16,37.09,37.09,208300.0,18.6505,18.6857,18.6505,18.6505,208300.0
2011-09-28 15:15:00,37.08,37.11,37.0,37.04,222600.0,18.6454,18.6605,18.6052,18.6253,222600.0
2011-09-28 15:20:00,37.04,37.1,37.01,37.09,202700.0,18.6253,18.6555,18.6102,18.6505,202700.0
2011-09-28 15:25:00,37.09,37.12,37.03,37.05,237500.0,18.6505,18.6655,18.6203,18.6303,237500.0
2011-09-28 15:30:00,37.05,37.09,37.02,37.07,214200.0,18.6303,18.6505,18.6153,18.6404,214200.0
2011-09-28 15:35:00,37.07,37.08,36.93,36.97,333900.0,18.6404,18.6454,18.57,18.5901,333900.0
2011-09-28 15:40:00,36.97,36.99,36.91,36.91,382600.0,18.5901,18.6002,18.5599,18.5599,382600.0
2011-09-28 15:45:00,36.91,36.92,36.78,36.8,532100.0,18.5599,18.565,18.4946,18.5046,532100.0
2011-09-28 15:50:00,36.81,36.88,36.78,36.82,583200.0,18.5097,18.5449,18.4946,18.5147,583200.0
2011-09-28 15:55:00,36.82,36.87,36.8,36.84,951600.0,18.5147,18.5398,18.5046,18.5247,951600.0
2011-09-29 09:30:00,37.22,37.34,37.16,37.28,374100.0,18.7158,18.7762,18.6857,18.746,374100.0
2011-09-29 09:35:00,37.25,37.39,37.25,37.26,219500.0,18.7309,18.8013,18.7309,18.7359,219500.0
2011-09-29 09:40:00,37.26,37.38,37.25,37.37,184500.0,18.7359,18.7963,18.7309,18.7912,184500.0
2011-09-29 09:45:00,37.37,37.39,37.24,37.24,301500.0,18.7912,18.8013,18.7259,18.7259,301500.0
2011-09-29 09:50:00,37.23,37.37,37.23,37.27,271200.0,18.7209,18.7912,18.7209,18.741,271200.0
2011-09-29 09:55:00,37.28,37.31,37.25,37.27,144600.0,18.746,18.7611,18.7309,18.741,144600.0
2011-09-29 10:00:00,37.28,37.34,37.22,37.25,154000.0,18.746,18.7762,18.7158,18.7309,154000.0
2011-09-29 10:05:00,37.26,37.28,37.14,37.16,220300.0,18.7359,18.746,18.6756,18.6857,220300.0
2011-09-29 10:10:00,37.17,37.22,37.14,37.2,180800.0,18.6907,18.7158,18.6756,18.7058,180800.0
2011-09-29 10:15:00,37.2,37.22,37.14,37.21,117900.0,18.7058,18.7158,18.6756,18.7108,117900.0
2011-09-29 10:20:00,37.2,37.25,37.16,37.21,121100.0,18.7058,18.7309,18.6857,18.7108,121100.0
2011-09-29 10:25:00,37.21,37.22,37.11,37.15,166900.0,18.7108,18.7158,18.6605,18.6806,166900.0
2011-09-29 10:30:00,37.15,37.2,37.11,37.12,161000.0,18.6806,18.7058,18.6605,18.6655,161000.0
2011-09-29 10:35:00,37.11,37.15,37.08,37.09,147200.0,18.6605,18.6806,18.6454,18.6505,147200.0
2011-09-29 10:40:00,37.08,37.12,37.05,37.09,142600.0,18.6454,18.6655,18.6303,18.6505,142600.0
2011-09-29 10:45:00,37.08,37.12,37.02,37.04,212200.0,18.6454,18.6655,18.6153,18.6253,212200.0
2011-09-29 10:50:00,37.05,37.09,37.02,37.04,222500.0,18.6303,18.6505,18.6153,18.6253,222500.0
2011-09-29 10:55:00,37.05,37.12,37.04,37.07,153000.0,18.6303,18.6655,18.6253,18.6404,153000.0
2011-09-29 11:00:00,37.07,37.13,37.06,37.11,144700.0,18.6404,18.6706,18.6354,18.6605,144700.0
2011-09-29 11:05:00,37.11,37.15,37.08,37.11,171800.0,18.6605,18.6806,18.6454,18.6605,171800.0
2011-09-29 11:10:00,37.11,37.15,37.08,37.1,234700.0,18.6605,18.6806,18.6454,18.6555,234700.0
2011-09-29 11:15:00,37.1,37.13,37.08,37.1,127200.0,18.6555,18.6706,18.6454,18.6555,127200.0
2011-09-29 11:20:00,37.11,37.12,37.03,37.07,128000.0,18.6605,18.6655,18.6203,18.6404,128000.0
2011-09-29 11:25:00,37.08,37.15,37.08,37.12,129800.0,18.6454,18.6806,18.6454,18.6655,129800.0
2011-09-29 11:30:00,37.12,37.12,37.08,37.11,120800.0,18.6655,18.6655,18.6454,18.6605,120800.0
2011-09-29 11:35:00,37.11,37.16,37.1,37.11,124100.0,18.6605,18.6857,18.6555,18.6605,124100.0
2011-09-29 11:40:00,37.11,37.12,37.08,37.1,123800.0,18.6605,18.6655,18.6454,18.6555,123800.0
2011-09-29 11:45:00,37.1,37.16,37.09,37.12,91800.0,18.6555,18.6857,18.6505,18.6655,91800.0
2011-09-29 11:50:00,37.12,37.13,37.1,37.1,66100.0,18.6655,18.6706,18.6555,18.6555,66100.0
2011-09-29 11:55:00,37.1,37.14,37.07,37.09,130700.0,18.6555,18.6756,18.6404,18.6505,130700.0
2011-09-29 12:00:00,37.1,37.14,37.07,37.08,177800.0,18.6555,18.6756,18.6404,18.6454,177800.0
2011-09-29 12:05:00,37.08,37.09,37.02,37.02,162500.0,18.6454,18.6505,18.6153,18.6153,162500.0
2011-09-29 12:10:00,37.02,37.06,37.02,37.03,87400.0,18.6153,18.6354,18.6153,18.6203,87400.0
2011-09-29 12:15:00,37.03,37.07,37.02,37.06,60600.0,18.6203,18.6404,18.6153,18.6354,60600.0
2011-09-29 12:20:00,37.06,37.11,37.05,37.11,82600.0,18.6354,18.6605,18.6303,18.6605,82600.0
2011-09-29 12:25:00,37.1,37.13,37.09,37.1,108900.0,18.6555,18.6706,18.6505,18.6555,108900.0
2011-09-29 12:30:00,37.1,37.1,37.02,37.03,137700.0,18.6555,18.6555,18.6153,18.6203,137700.0
2011-09-29 12:35:00,37.03,37.07,37.0,37.05,145400.0,18.6203,18.6404,18.6052,18.6303,145400.0
2011-09-29 12:40:00,37.04,37.06,37.01,37.03,83100.0,18.6253,18.6354,18.6102,18.6203,83100.0
2011-09-29 12:45:00,37.02,37.12,37.01,37.07,144400.0,18.6153,18.6655,18.6102,18.6404,144400.0
2011-09-29 12:50:00,37.06,37.12,37.03,37.07,97900.0,18.6354,18.6655,18.6203,18.6404,97900.0
2011-09-29 12:55:00,37.07,37.08,37.01,37.03,75600.0,18.6404,18.6454,18.6102,18.6203,75600.0
2011-09-29 13:00:00,37.03,37.08,37.01,37.08,143700.0,18.6203,18.6454,18.6102,18.6454,143700.0
2011-09-29 13:05:00,37.07,37.12,37.05,37.1,138200.0,18.6404,18.6655,18.6303,18.6555,138200.0
2011-09-29 13:10:00,37.11,37.16,37.09,37.09,222200.0,18.6605,18.6857,18.6505,18.6505,222200.0
2011-09-29 13:15:00,37.1,37.13,37.06,37.08,117700.0,18.6555,18.6706,18.6354,18.6454,117700.0
2011-09-29 13:20:00,37.08,37.09,37.05,37.08,59600.0,18.6454,18.6505,18.6303,18.6454,59600.0
2011-09-29 13:25:00,37.07,37.08,37.0,37.0,199900.0,18.6404,18.6454,18.6052,18.6052,199900.0
2011-09-29 13:30:00,37.0,37.05,36.99,37.01,271000.0,18.6052,18.6303,18.6002,18.6102,271000.0
2011-09-29 13:35:00,37.02,37.04,36.95,36.95,224600.0,18.6153,18.6253,18.5801,18.5801,224600.0
2011-09-29 13:40:00,36.96,37.0,36.9,36.95,260200.0,18.5851,18.6052,18.5549,18.5801,260200.0
2011-09-29 13:45:00,36.95,36.98,36.9,36.96,196100.0,18.5801,18.5951,18.5549,18.5851,196100.0
2011-09-29 13:50:00,36.95,36.95,36.91,36.92,104300.0,18.5801,18.5801,18.5599,18.565,104300.0
2011-09-29 13:55:00,36.91,36.97,36.89,36.95,198600.0,18.5599,18.5901,18.5499,18.5801,198600.0
2011-09-29 14:00:00,36.95,36.98,36.87,36.89,187300.0,18.5801,18.5951,18.5398,18.5499,187300.0
2011-09-29 14:05:00,36.9,36.92,36.84,36.9,253900.0,18.5549,18.565,18.5247,18.5549,253900.0
2011-09-29 14:10:00,36.89,36.89,36.79,36.8,201300.0,18.5499,18.5499,18.4996,18.5046,201300.0
2011-09-29 14:15:00,36.8,36.86,36.79,36.86,149800.0,18.5046,18.5348,18.4996,18.5348,149800.0
2011-09-29 14:20:00,36.85,36.87,36.81,36.85,170000.0,18.5298,18.5398,18.5097,18.5298,170000.0
2011-09-29 14:25:00,36.85,36.89,36.83,36.85,173800.0,18.5298,18.5499,18.5197,18.5298,173800.0
2011-09-29 14:30:00,36.86,36.87,36.8,36.83,216600.0,18.5348,18.5398,18.5046,18.5197,216600.0
2011-09-29 14:35:00,36.84,36.92,36.83,36.87,104200.0,18.5247,18.565,18.5197,18.5398,104200.0
2011-09-29 14:40:00,36.86,36.94,36.81,36.81,183100.0,18.5348,18.575,18.5097,18.5097,183100.0
2011-09-29 14:45:00,36.82,36.86,36.79,36.82,155300.0,18.5147,18.5348,18.4996,18.5147,155300.0
2011-09-29 14:50:00,36.81,36.88,36.79,36.85,205800.0,18.5097,18.5449,18.4996,18.5298,205800.0
2011-09-29 14:55:00,36.85,36.92,36.84,36.9,136200.0,18.5298,18.565,18.5247,18.5549,136200.0
2011-09-29 15:00:00,36.91,36.93,36.74,36.75,319300.0,18.5599,18.57,18.4745,18.4795,319300.0
2011-09-29 15:05:00,36.74,36.86,36.74,36.83,186600.0,18.4745,18.5348,18.4745,18.5197,186600.0
2011-09-29 15:10:00,36.84,36.89,36.81,36.81,140100.0,18.5247,18.5499,18.5097,18.5097,140100.0
2011-09-29 15:15:00,36.81,36.91,36.74,36.76,281200.0,18.5097,18.5599,18.4745,18.4845,281200.0
2011-09-29 15:20:00,36.76,36.87,36.75,36.84,177900.0,18.4845,18.5398,18.4795,18.5247,177900.0
2011-09-29 15:25:00,36.84,36.89,36.81,36.83,227100.0,18.5247,18.5499,18.5097,18.5197,227100.0
2011-09-29 15:30:00,36.83,36.96,36.81,36.89,362200.0,18.5197,18.5851,18.5097,18.5499,362200.0
2011-09-29 15:35:00,36.89,37.01,36.88,37.0,232900.0,18.5499,18.6102,18.5449,18.6052,232900.0
2011-09-29 15:40:00,37.0,37.0,36.91,36.96,390200.0,18.6052,18.6052,18.5599,18.5851,390200.0
2011-09-29 15:45:00,36.97,37.1,36.97,36.98,419300.0,18.5901,18.6555,18.5901,18.5951,419300.0
2011-09-29 15:50:00,36.98,37.1,36.98,37.0,501200.0,18.5951,18.6555,18.5951,18.6052,501200.0
2011-09-29 15:55:00,37.01,37.15,37.01,37.14,753100.0,18.6102,18.6806,18.6102,18.6756,753100.0
2011-09-30 09:30:00,36.99,37.11,36.93,37.08,369400.0,18.6002,18.6605,18.57,18.6454,369400.0
2011-09-30 09:35:00,37.08,37.2,37.05,37.2,169600.0,18.6454,18.7058,18.6303,18.7058,169600.0
2011-09-30 09:40:00,37.18,37.33,37.11,37.22,266300.0,18.6957,18.7711,18.6605,18.7158,266300.0
2011-09-30 09:45:00,37.22,37.34,37.09,37.15,237900.0,18.7158,18.7762,18.6505,18.6806,237900.0
2011-09-30 09:50:00,37.15,37.2,37.1,37.16,267100.0,18.6806,18.7058,18.6555,18.6857,267100.0
2011-09-30 09:55:00,37.16,37.21,37.06,37.08,196100.0,18.6857,18.7108,18.6354,18.6454,196100.0
2011-09-30 10:00:00,37.09,37.22,37.07,37.17,216400.0,18.6505,18.7158,18.6404,18.6907,216400.0
2011-09-30 10:05:00,37.16,37.27,37.16,37.24,223600.0,18.6857,18.741,18.6857,18.7259,223600.0
2011-09-30 10:10:00,37.24,37.29,37.12,37.16,306000.0,18.7259,18.751,18.6655,18.6857,306000.0
2011-09-30 10:15:00,37.16,37.27,37.15,37.27,153100.0,18.6857,18.741,18.6806,18.741,153100.0
2011-09-30 10:20:00,37.26,37.31,37.22,37.22,180600.0,18.7359,18.7611,18.7158,18.7158,180600.0
2011-09-30 10:25:00,37.23,37.25,37.19,37.21,133000.0,18.7209,18.7309,18.7007,18.7108,133000.0
2011-09-30 10:30:00,37.21,37.21,37.11,37.11,197900.0,18.7108,18.7108,18.6605,18.6605,197900.0
2011-09-30 10:35:00,37.12,37.14,37.01,37.07,350500.0,18.6655,18.6756,18.6102,18.6404,350500.0
2011-09-30 10:40:00,37.07,37.12,37.03,37.06,159000.0,18.6404,18.6655,18.6203,18.6354,159000.0
2011-09-30 10:45:00,37.05,37.09,37.02,37.04,155300.0,18.6303,18.6505,18.6153,18.6253,155300.0
2011-09-30 10:50:00,37.04,37.08,37.01,37.05,131000.0,18.6253,18.6454,18.6102,18.6303,131000.0
2011-09-30 10:55:00,37.05,37.13,37.01,37.04,199200.0,18.6303,18.6706,18.6102,18.6253,199200.0
2011-09-30 11:00:00,37.03,37.09,37.02,37.07,142500.0,18.6203,18.6505,18.6153,18.6404,142500.0
2011-09-30 11:05:00,37.06,37.12,37.02,37.08,192800.0,18.6354,18.6655,18.6153,18.6454,192800.0
2011-09-30 11:10:00,37.08,37.11,37.06,37.1,124400.0,18.6454,18.6605,18.6354,18.6555,124400.0
2011-09-30 11:15:00,37.1,37.16,37.08,37.12,130800.0,18.6555,18.6857,18.6454,18.6655,130800.0
2011-09-30 11:20:00,37.12,37.18,37.09,37.12,157300.0,18.6655,18.6957,18.6505,18.6655,157300.0
2011-09-30 11:25:00,37.13,37.15,37.06,37.07,104500.0,18.6706,18.6806,18.6354,18.6404,104500.0
2011-09-30 11:30:00,37.08,37.15,37.06,37.15,112700.0,18.6454,18.6806,18.6354,18.6806,112700.0
2011-09-30 11:35:00,37.14,37.17,37.11,37.15,103500.0,18.6756,18.6907,18.6605,18.6806,103500.0
2011-09-30 11:40:00,37.15,37.2,37.12,37.14,150100.0,18.6806,18.7058,18.6655,18.6756,150100.0
2011-09-30 11:45:00,37.15,37.19,37.12,37.18,122900.0,18.6806,18.7007,18.6655,18.6957,122900.0
2011-09-30 11:50:00,37.18,37.2,37.1,37.13,88900.0,18.6957,18.7058,18.6555,18.6706,88900.0
2011-09-30 11:55:00,37.13,37.17,37.11,37.14,54900.0,18.6706,18.6907,18.6605,18.6756,54900.0
2011-09-30 12:00:00,37.14,37.19,37.13,37.18,95600.0,18.6756,18.7007,18.6706,18.6957,95600.0
2011-09-30 12:05:00,37.19,37.2,37.12,37.12,78700.0,18.7007,18.7058,18.6655,18.6655,78700.0
2011-09-30 12:10:00,37.12,37.15,37.11,37.13,115400.0,18.6655,18.6806,18.6605,18.6706,115400.0
2011-09-30 12:15:00,37.14,37.15,37.1,37.12,75200.0,18.6756,18.6806,18.6555,18.6655,75200.0
2011-09-30 12:20:00,37.12,37.16,37.12,37.13,57900.0,18.6655,18.6857,18.6655,18.6706,57900.0
2011-09-30 12:25:00,37.14,37.16,37.11,37.14,74200.0,18.6756,18.6857,18.6605,18.6756,74200.0
2011-09-30 12:30:00,37.14,37.16,37.1,37.11,213900.0,18.6756,18.6857,18.6555,18.6605,213900.0
2011-09-30 12:35:00,37.11,37.13,37.07,37.08,153200.0,18.6605,18.6706,18.6404,18.6454,153200.0
2011-09-30 12:40:00,37.08,37.12,37.07,37.12,82700.0,18.6454,18.6655,18.6404,18.6655,82700.0
2011-09-30 12:45:00,37.13,37.13,37.08,37.1,38800.0,18.6706,18.6706,18.6454,18.6555,38800.0
2011-09-30 12:50:00,37.11,37.12,37.05,37.07,50900.0,18.6605,18.6655,18.6303,18.6404,50900.0
2011-09-30 12:55:00,37.07,37.07,37.04,37.06,117000.0,18.6404,18.6404,18.6253,18.6354,117000.0
2011-09-30 13:00:00,37.05,37.06,37.0,37.03,137200.0,18.6303,18.6354,18.6052,18.6203,137200.0
2011-09-30 13:05:00,37.03,37.06,37.02,37.04,59200.0,18.6203,18.6354,18.6153,18.6253,59200.0
2011-09-30 13:10:00,37.04,37.07,37.03,37.06,84300.0,18.6253,18.6404,18.6203,18.6354,84300.0
2011-09-30 13:15:00,37.05,37.09,37.04,37.07,78200.0,18.6303,18.6505,18.6253,18.6404,78200.0
2011-09-30 13:20:00,37.07,37.07,37.03,37.05,68500.0,18.6404,18.6404,18.6203,18.6303,68500.0
2011-09-30 13:25:00,37.05,37.11,37.05,37.08,81700.0,18.6303,18.6605,18.6303,18.6454,81700.0
2011-09-30 13:30:00,37.09,37.17,37.08,37.17,77200.0,18.6505,18.6907,18.6454,18.6907,77200.0
2011-09-30 13:35:00,37.17,37.18,37.14,37.16,99100.0,18.6907,18.6957,18.6756,18.6857,99100.0
2011-09-30 13:40:00,37.16,37.18,37.13,37.17,106700.0,18.6857,18.6957,18.6706,18.6907,106700.0
2011-09-30 13:45:00,37.18,37.24,37.17,37.22,101100.0,18.6957,18.7259,18.6907,18.7158,101100.0
2011-09-30 13:50:00,37.23,37.25,37.2,37.23,130600.0,18.7209,18.7309,18.7058,18.7209,130600.0
2011-09-30 13:55:00,37.23,37.24,37.18,37.18,82400.0,18.7209,18.7259,18.6957,18.6957,82400.0
2011-09-30 14:00:00,37.18,37.23,37.17,37.21,99000.0,18.6957,18.7209,18.6907,18.7108,99000.0
2011-09-30 14:05:00,37.22,37.23,37.09,37.11,196000.0,18.7158,18.7209,18.6505,18.6605,196000.0
2011-09-30 14:10:00,37.11,37.12,37.05,37.05,94600.0,18.6605,18.6655,18.6303,18.6303,94600.0
2011-09-30 14:15:00,37.06,37.13,37.05,37.07,91100.0,18.6354,18.6706,18.6303,18.6404,91100.0
2011-09-30 14:20:00,37.06,37.07,37.03,37.05,113700.0,18.6354,18.6404,18.6203,18.6303,113700.0
2011-09-30 14:25:00,37.05,37.08,36.97,37.0,272300.0,18.6303,18.6454,18.5901,18.6052,272300.0
2011-09-30 14:30:00,37.0,37.04,36.97,37.02,152000.0,18.6052,18.6253,18.5901,18.6153,152000.0
2011-09-30 14:35:00,37.02,37.06,36.96,37.04,189800.0,18.6153,18.6354,18.5851,18.6253,189800.0
2011-09-30 14:40:00,37.04,37.09,37.04,37.08,156900.0,18.6253,18.6505,18.6253,18.6454,156900.0
2011-09-30 14:45:00,37.07,37.08,37.01,37.03,96100.0,18.6404,18.6454,18.6102,18.6203,96100.0
2011-09-30 14:50:00,37.04,37.05,36.92,36.97,224000.0,18.6253,18.6303,18.565,18.5901,224000.0
2011-09-30 14:55:00,36.96,37.06,36.96,37.02,180200.0,18.5851,18.6354,18.5851,18.6153,180200.0
2011-09-30 15:00:00,37.02,37.06,36.99,37.03,211300.0,18.6153,18.6354,18.6002,18.6203,211300.0
2011-09-30 15:05:00,37.02,37.19,36.99,37.16,322200.0,18.6153,18.7007,18.6002,18.6857,322200.0
2011-09-30 15:10:00,37.16,37.18,37.13,37.14,122100.0,18.6857,18.6957,18.6706,18.6756,122100.0
2011-09-30 15:15:00,37.14,37.14,37.08,37.08,171100.0,18.6756,18.6756,18.6454,18.6454,171100.0
2011-09-30 15:20:00,37.08,37.13,37.05,37.06,193600.0,18.6454,18.6706,18.6303,18.6354,193600.0
2011-09-30 15:25:00,37.05,37.1,37.0,37.0,258800.0,18.6303,18.6555,18.6052,18.6052,258800.0
2011-09-30 15:30:00,37.01,37.01,36.91,36.97,335400.0,18.6102,18.6102,18.5599,18.5901,335400.0
2011-09-30 15:35:00,36.97,36.99,36.9,36.94,292800.0,18.5901,18.6002,18.5549,18.575,292800.0
2011-09-30 15:40:00,36.94,37.12,36.94,37.11,304900.0,18.575,18.6655,18.575,18.6605,304900.0
2011-09-30 15:45:00,37.11,37.11,36.9,36.91,405100.0,18.6605,18.6605,18.5549,18.5599,405100.0
2011-09-30 15:50:00,36.9,36.93,36.8,36.89,752600.0,18.5549,18.57,18.5046,18.5499,752600.0
2011-09-30 15:55:00,36.89,36.89,36.78,36.81,1137400.0,18.5499,18.5499,18.4946,18.5097,1137400.0
2011-10-03 09:30:00,36.73,36.88,36.65,36.74,405300.0,18.4694,18.5449,18.4292,18.4745,405300.0
2011-10-03 09:35:00,36.75,36.78,36.68,36.76,245000.0,18.4795,18.4946,18.4443,18.4845,245000.0
2011-10-03 09:40:00,36.76,37.04,36.75,36.98,323500.0,18.4845,18.6253,18.4795,18.5951,323500.0
2011-10-03 09:45:00,36.98,36.98,36.82,36.83,216500.0,18.5951,18.5951,18.5147,18.5197,216500.0
2011-10-03 09:50:00,36.84,36.85,36.66,36.67,173400.0,18.5247,18.5298,18.4342,18.4393,173400.0
2011-10-03 09:55:00,36.68,36.76,36.67,36.73,125200.0,18.4443,18.4845,18.4393,18.4694,125200.0
2011-10-03 10:00:00,36.73,37.0,36.69,36.87,411500.0,18.4694,18.6052,18.4493,18.5398,411500.0
2011-10-03 10:05:00,36.87,37.06,36.85,37.01,309700.0,18.5398,18.6354,18.5298,18.6102,309700.0
2011-10-03 10:10:00,37.0,37.15,36.97,37.09,267700.0,18.6052,18.6806,18.5901,18.6505,267700.0
2011-10-03 10:15:00,37.08,37.08,36.98,37.0,192400.0,18.6454,18.6454,18.5951,18.6052,192400.0
2011-10-03 10:20:00,37.01,37.06,36.96,37.0,234500.0,18.6102,18.6354,18.5851,18.6052,234500.0
2011-10-03 10:25:00,36.99,37.05,36.95,37.0,238600.0,18.6002,18.6303,18.5801,18.6052,238600.0
2011-10-03 10:30:00,37.0,37.02,36.87,36.88,178300.0,18.6052,18.6153,18.5398,18.5449,178300.0
2011-10-03 10:35:00,36.88,36.9,36.79,36.86,273200.0,18.5449,18.5549,18.4996,18.5348,273200.0
2011-10-03 10:40:00,36.86,36.89,36.76,36.83,155000.0,18.5348,18.5499,18.4845,18.5197,155000.0
2011-10-03 10:45:00,36.84,36.84,36.75,36.76,185900.0,18.5247,18.5247,18.4795,18.4845,185900.0
2011-10-03 10:50:00,36.76,36.79,36.65,36.76,281100.0,18.4845,18.4996,18.4292,18.4845,281100.0
2011-10-03 10:55:00,36.76,36.8,36.64,36.64,271500.0,18.4845,18.5046,18.4242,18.4242,271500.0
2011-10-03 11:00:00,36.65,36.67,36.6,36.67,203400.0,18.4292,18.4393,18.4041,18.4393,203400.0
2011-10-03 11:05:00,36.66,36.83,36.64,36.83,336000.0,18.4342,18.5197,18.4242,18.5197,336000.0
2011-10-03 11:10:00,36.82,36.88,36.75,36.76,187700.0,18.5147,18.5449,18.4795,18.4845,187700.0
2011-10-03 11:15:00,36.76,36.85,36.76,36.85,145700.0,18.4845,18.5298,18.4845,18.5298,145700.0
2011-10-03 11:20:00,36.85,36.9,36.79,36.82,284400.0,18.5298,18.5549,18.4996,18.5147,284400.0
2011-10-03 11:25:00,36.8,36.86,36.77,36.83,145400.0,18.5046,18.5348,18.4895,18.5197,145400.0
2011-10-03 11:30:00,36.83,36.94,36.8,36.91,210400.0,18.5197,18.575,18.5046,18.5599,210400.0
2011-10-03 11:35:00,36.91,36.93,36.88,36.92,128300.0,18.5599,18.57,18.5449,18.565,128300.0
2011-10-03 11:40:00,36.91,36.93,36.81,36.83,142200.0,18.5599,18.57,18.5097,18.5197,142200.0
2011-10-03 11:45:00,36.84,36.87,36.8,36.85,134200.0,18.5247,18.5398,18.5046,18.5298,134200.0
2011-10-03 11:50:00,36.85,36.97,36.84,36.94,218200.0,18.5298,18.5901,18.5247,18.575,218200.0
2011-10-03 11:55:00,36.95,36.99,36.93,36.96,202500.0,18.5801,18.6002,18.57,18.5851,202500.0
2011-10-03 12:00:00,36.96,36.97,36.89,36.9,187400.0,18.5851,18.5901,18.5499,18.5549,187400.0
2011-10-03 12:05:00,36.89,36.92,36.84,36.84,149700.0,18.5499,18.565,18.5247,18.5247,149700.0
2011-10-03 12:10:00,36.84,36.84,36.73,36.74,191200.0,18.5247,18.5247,18.4694,18.4745,191200.0
2011-10-03 12:15:00,36.74,36.75,36.71,36.74,115700.0,18.4745,18.4795,18.4594,18.4745,115700.0
2011-10-03 12:20:00,36.74,36.75,36.7,36.7,90800.0,18.4745,18.4795,18.4543,18.4543,90800.0
2011-10-03 12:25:00,36.71,36.73,36.66,36.67,94200.0,18.4594,18.4694,18.4342,18.4393,94200.0
2011-10-03 12:30:00,36.67,36.69,36.62,36.63,140500.0,18.4393,18.4493,18.4141,18.4191,140500.0
2011-10-03 12:35:00,36.63,36.64,36.58,36.6,157400.0,18.4191,18.4242,18.394,18.4041,157400.0
2011-10-03 12:40:00,36.59,36.62,36.56,36.59,140400.0,18.399,18.4141,18.3839,18.399,140400.0
2011-10-03 12:45:00,36.59,36.6,36.54,36.54,147400.0,18.399,18.4041,18.3739,18.3739,147400.0
2011-10-03 12:50:00,36.53,36.54,36.5,36.52,218100.0,18.3689,18.3739,18.3538,18.3638,218100.0
2011-10-03 12:55:00,36.51,36.54,36.5,36.54,81700.0,18.3588,18.3739,18.3538,18.3739,81700.0
2011-10-03 13:00:00,36.53,36.55,36.48,36.48,185200.0,18.3689,18.3789,18.3437,18.3437,185200.0
2011-10-03 13:05:00,36.49,36.53,36.48,36.53,139000.0,18.3487,18.3689,18.3437,18.3689,139000.0
2011-10-03 13:10:00,36.53,36.57,36.5,36.5,159900.0,18.3689,18.389,18.3538,18.3538,159900.0
2011-10-03 13:15:00,36.49,36.51,36.38,36.45,242700.0,18.3487,18.3588,18.2934,18.3286,242700.0
2011-10-03 13:20:00,36.45,36.47,36.42,36.46,145100.0,18.3286,18.3387,18.3135,18.3337,145100.0
2011-10-03 13:25:00,36.45,36.45,36.38,36.44,146600.0,18.3286,18.3286,18.2934,18.3236,146600.0
2011-10-03 13:30:00,36.44,36.44,36.3,36.3,262900.0,18.3236,18.3236,18.2532,18.2532,262900.0
2011-10-03 13:35:00,36.3,36.35,36.24,36.26,319400.0,18.2532,18.2783,18.223,18.2331,319400.0
2011-10-03 13:40:00,36.27,36.5,36.27,36.38,547900.0,18.2381,18.3538,18.2381,18.2934,547900.0
2011-10-03 13:45:00,36.38,36.46,36.37,36.43,251400.0,18.2934,18.3337,18.2884,18.3186,251400.0
2011-10-03 13:50:00,36.43,36.46,36.39,36.43,274200.0,18.3186,18.3337,18.2985,18.3186,274200.0
2011-10-03 13:55:00,36.43,36.52,36.42,36.5,165400.0,18.3186,18.3638,18.3135,18.3538,165400.0
2011-10-03 14:00:00,36.5,36.52,36.47,36.51,177500.0,18.3538,18.3638,18.3387,18.3588,177500.0
2011-10-03 14:05:00,36.51,36.59,36.5,36.57,257200.0,18.3588,18.399,18.3538,18.389,257200.0
2011-10-03 14:10:00,36.57,36.58,36.5,36.54,236900.0,18.389,18.394,18.3538,18.3739,236900.0
2011-10-03 14:15:00,36.53,36.53,36.46,36.48,169000.0,18.3689,18.3689,18.3337,18.3437,169000.0
2011-10-03 14:20:00,36.49,36.55,36.47,36.49,204600.0,18.3487,18.3789,18.3387,18.3487,204600.0
2011-10-03 14:25:00,36.5,36.55,36.49,36.53,353200.0,18.3538,18.3789,18.3487,18.3689,353200.0
2011-10-03 14:30:00,36.54,36.6,36.47,36.57,306200.0,18.3739,18.4041,18.3387,18.389,306200.0
2011-10-03 14:35:00,36.58,36.62,36.56,36.59,249600.0,18.394,18.4141,18.3839,18.399,249600.0
2011-10-03 14:40:00,36.59,36.65,36.57,36.64,378400.0,18.399,18.4292,18.389,18.4242,378400.0
2011-10-03 14:45:00,36.64,36.65,36.53,36.55,695900.0,18.4242,18.4292,18.3689,18.3789,695900.0
2011-10-03 14:50:00,36.56,36.64,36.52,36.52,428700.0,18.3839,18.4242,18.3638,18.3638,428700.0
2011-10-03 14:55:00,36.52,36.59,36.48,36.59,355900.0,18.3638,18.399,18.3437,18.399,355900.0
2011-10-03 15:00:00,36.58,36.73,36.55,36.7,449500.0,18.394,18.4694,18.3789,18.4543,449500.0
2011-10-03 15:05:00,36.7,36.79,36.67,36.68,341900.0,18.4543,18.4996,18.4393,18.4443,341900.0
2011-10-03 15:10:00,36.69,36.71,36.62,36.64,310600.0,18.4493,18.4594,18.4141,18.4242,310600.0
2011-10-03 15:15:00,36.62,36.64,36.55,36.62,238000.0,18.4141,18.4242,18.3789,18.4141,238000.0
2011-10-03 15:20:00,36.61,36.63,36.5,36.51,233100.0,18.4091,18.4191,18.3538,18.3588,233100.0
2011-10-03 15:25:00,36.51,36.56,36.48,36.5,288000.0,18.3588,18.3839,18.3437,18.3538,288000.0
2011-10-03 15:30:00,36.51,36.55,36.46,36.54,364700.0,18.3588,18.3789,18.3337,18.3739,364700.0
2011-10-03 15:35:00,36.54,36.58,36.5,36.51,338000.0,18.3739,18.394,18.3538,18.3588,338000.0
2011-10-03 15:40:00,36.52,36.55,36.47,36.51,476700.0,18.3638,18.3789,18.3387,18.3588,476700.0
2011-10-03 15:45:00,36.51,36.66,36.49,36.58,599500.0,18.3588,18.4342,18.3487,18.394,599500.0
2011-10-03 15:50:00,36.59,36.59,36.46,36.46,843200.0,18.399,18.399,18.3337,18.3337,843200.0
2011-10-03 15:55:00,36.47,36.53,36.34,36.34,1489400.0,18.3387,18.3689,18.2733,18.2733,1489400.0
2011-10-04 09:30:00,36.14,36.25,35.94,35.95,666000.0,18.1728,18.2281,18.0722,18.0772,666000.0
2011-10-04 09:35:00,35.95,35.98,35.8,35.81,700200.0,18.0772,18.0923,18.0018,18.0068,700200.0
2011-10-04 09:40:00,35.8,35.81,35.71,35.75,477300.0,18.0018,18.0068,17.9565,17.9766,477300.0
2011-10-04 09:45:00,35.75,35.8,35.74,35.76,323500.0,17.9766,18.0018,17.9716,17.9817,323500.0
2011-10-04 09:50:00,35.75,35.79,35.69,35.74,1221500.0,17.9766,17.9968,17.9465,17.9716,1221500.0
2011-10-04 09:55:00,35.74,35.75,35.6,35.66,825300.0,17.9716,17.9766,17.9012,17.9314,825300.0
2011-10-04 10:00:00,35.66,35.77,35.58,35.58,732100.0,17.9314,17.9867,17.8912,17.8912,732100.0
2011-10-04 10:05:00,35.59,35.62,35.51,35.59,1001000.0,17.8962,17.9113,17.856,17.8962,1001000.0
2011-10-04 10:10:00,35.6,35.76,35.6,35.68,631000.0,17.9012,17.9817,17.9012,17.9414,631000.0
2011-10-04 10:15:00,35.68,35.82,35.68,35.77,595900.0,17.9414,18.0118,17.9414,17.9867,595900.0
2011-10-04 10:20:00,35.78,35.78,35.57,35.57,429500.0,17.9917,17.9917,17.8861,17.8861,429500.0
2011-10-04 10:25:00,35.56,35.59,35.48,35.5,578100.0,17.8811,17.8962,17.8409,17.8509,578100.0
2011-10-04 10:30:00,35.51,35.52,35.46,35.48,525000.0,17.856,17.861,17.8308,17.8409,525000.0
2011-10-04 10:35:00,35.48,35.61,35.46,35.6,382100.0,17.8409,17.9062,17.8308,17.9012,382100.0
2011-10-04 10:40:00,35.59,35.7,35.57,35.69,547500.0,17.8962,17.9515,17.8861,17.9465,547500.0
2011-10-04 10:45:00,35.7,35.77,35.65,35.76,512000.0,17.9515,17.9867,17.9264,17.9817,512000.0
2011-10-04 10:50:00,35.76,35.77,35.7,35.72,289200.0,17.9817,17.9867,17.9515,17.9616,289200.0
2011-10-04 10:55:00,35.72,35.82,35.71,35.75,371700.0,17.9616,18.0118,17.9565,17.9766,371700.0
2011-10-04 11:00:00,35.75,35.83,35.72,35.82,521100.0,17.9766,18.0169,17.9616,18.0118,521100.0
2011-10-04 11:05:00,35.82,35.95,35.81,35.88,426400.0,18.0118,18.0772,18.0068,18.042,426400.0
2011-10-04 11:10:00,35.88,35.92,35.81,35.81,263400.0,18.042,18.0621,18.0068,18.0068,263400.0
2011-10-04 11:15:00,35.83,35.85,35.75,35.76,248300.0,18.0169,18.0269,17.9766,17.9817,248300.0
2011-10-04 11:20:00,35.76,35.79,35.73,35.76,448800.0,17.9817,17.9968,17.9666,17.9817,448800.0
2011-10-04 11:25:00,35.75,35.84,35.75,35.79,321900.0,17.9766,18.0219,17.9766,17.9968,321900.0
2011-10-04 11:30:00,35.78,35.8,35.68,35.72,229700.0,17.9917,18.0018,17.9414,17.9616,229700.0
2011-10-04 11:35:00,35.72,35.76,35.69,35.71,201600.0,17.9616,17.9817,17.9465,17.9565,201600.0
2011-10-04 11:40:00,35.71,35.77,35.7,35.77,175600.0,17.9565,17.9867,17.9515,17.9867,175600.0
2011-10-04 11:45:00,35.77,35.78,35.69,35.73,154600.0,17.9867,17.9917,17.9465,17.9666,154600.0
2011-10-04 11:50:00,35.73,35.79,35.71,35.72,333600.0,17.9666,17.9968,17.9565,17.9616,333600.0
2011-10-04 11:55:00,35.72,35.77,35.7,35.76,256200.0,17.9616,17.9867,17.9515,17.9817,256200.0
2011-10-04 12:00:00,35.75,35.87,35.75,35.87,215100.0,17.9766,18.037,17.9766,18.037,215100.0
2011-10-04 12:05:00,35.86,35.89,35.81,35.85,430900.0,18.032,18.047,18.0068,18.0269,430900.0
2011-10-04 12:10:00,35.85,35.89,35.83,35.89,133000.0,18.0269,18.047,18.0169,18.047,133000.0
2011-10-04 12:15:00,35.89,35.89,35.81,35.86,211700.0,18.047,18.047,18.0068,18.032,211700.0
2011-10-04 12:20:00,35.87,35.88,35.82,35.83,163300.0,18.037,18.042,18.0118,18.0169,163300.0
2011-10-04 12:25:00,35.84,35.84,35.76,35.77,140000.0,18.0219,18.0219,17.9817,17.9867,140000.0
2011-10-04 12:30:00,35.77,35.82,35.77,35.82,124000.0,17.9867,18.0118,17.9867,18.0118,124000.0
2011-10-04 12:35:00,35.82,35.88,35.81,35.85,850700.0,18.0118,18.042,18.0068,18.0269,850700.0
2011-10-04 12:40:00,35.85,35.92,35.84,35.92,251900.0,18.0269,18.0621,18.0219,18.0621,251900.0
2011-10-04 12:45:00,35.92,35.93,35.89,35.9,167100.0,18.0621,18.0672,18.047,18.0521,167100.0
2011-10-04 12:50:00,35.9,35.97,35.89,35.95,176100.0,18.0521,18.0873,18.047,18.0772,176100.0
2011-10-04 12:55:00,35.94,35.95,35.89,35.92,275900.0,18.0722,18.0772,18.047,18.0621,275900.0
2011-10-04 13:00:00,35.91,35.94,35.86,35.89,223600.0,18.0571,18.0722,18.032,18.047,223600.0
2011-10-04 13:05:00,35.88,35.9,35.84,35.88,233300.0,18.042,18.0521,18.0219,18.042,233300.0
2011-10-04 13:10:00,35.88,35.9,35.77,35.8,166800.0,18.042,18.0521,17.9867,18.0018,166800.0
2011-10-04 13:15:00,35.8,35.87,35.8,35.84,157200.0,18.0018,18.037,18.0018,18.0219,157200.0
2011-10-04 13:20:00,35.84,35.87,35.82,35.86,137400.0,18.0219,18.037,18.0118,18.032,137400.0
2011-10-04 13:25:00,35.85,35.86,35.77,35.79,137200.0,18.0269,18.032,17.9867,17.9968,137200.0
2011-10-04 13:30:00,35.78,35.82,35.76,35.76,223400.0,17.9917,18.0118,17.9817,17.9817,223400.0
2011-10-04 13:35:00,35.76,35.79,35.71,35.72,282600.0,17.9817,17.9968,17.9565,17.9616,282600.0
2011-10-04 13:40:00,35.72,35.75,35.66,35.71,308600.0,17.9616,17.9766,17.9314,17.9565,308600.0
2011-10-04 13:45:00,35.71,35.71,35.63,35.69,310100.0,17.9565,17.9565,17.9163,17.9465,310100.0
2011-10-04 13:50:00,35.69,35.73,35.67,35.72,302700.0,17.9465,17.9666,17.9364,17.9616,302700.0
2011-10-04 13:55:00,35.71,35.79,35.71,35.75,218200.0,17.9565,17.9968,17.9565,17.9766,218200.0
2011-10-04 14:00:00,35.75,35.86,35.75,35.83,214800.0,17.9766,18.032,17.9766,18.0169,214800.0
2011-10-04 14:05:00,35.83,35.88,35.73,35.74,270600.0,18.0169,18.042,17.9666,17.9716,270600.0
2011-10-04 14:10:00,35.74,35.75,35.7,35.74,202800.0,17.9716,17.9766,17.9515,17.9716,202800.0
2011-10-04 14:15:00,35.74,35.74,35.68,35.72,278900.0,17.9716,17.9716,17.9414,17.9616,278900.0
2011-10-04 14:20:00,35.71,35.76,35.65,35.73,254200.0,17.9565,17.9817,17.9264,17.9666,254200.0
2011-10-04 14:25:00,35.74,35.8,35.73,35.78,278500.0,17.9716,18.0018,17.9666,17.9917,278500.0
2011-10-04 14:30:00,35.78,35.8,35.76,35.79,277600.0,17.9917,18.0018,17.9817,17.9968,277600.0
2011-10-04 14:35:00,35.79,35.82,35.78,35.8,234200.0,17.9968,18.0118,17.9917,18.0018,234200.0
2011-10-04 14:40:00,35.8,35.81,35.73,35.75,541600.0,18.0018,18.0068,17.9666,17.9766,541600.0
2011-10-04 14:45:00,35.75,35.79,35.71,35.76,289300.0,17.9766,17.9968,17.9565,17.9817,289300.0
2011-10-04 14:50:00,35.76,35.76,35.65,35.66,665800.0,17.9817,17.9817,17.9264,17.9314,665800.0
2011-10-04 14:55:00,35.65,35.73,35.65,35.65,296600.0,17.9264,17.9666,17.9264,17.9264,296600.0
2011-10-04 15:00:00,35.66,35.77,35.65,35.73,405100.0,17.9314,17.9867,17.9264,17.9666,405100.0
2011-10-04 15:05:00,35.74,35.77,35.71,35.73,637600.0,17.9716,17.9867,17.9565,17.9666,637600.0
2011-10-04 15:10:00,35.73,35.79,35.68,35.75,440700.0,17.9666,17.9968,17.9414,17.9766,440700.0
2011-10-04 15:15:00,35.75,35.82,35.72,35.8,414200.0,17.9766,18.0118,17.9616,18.0018,414200.0
2011-10-04 15:20:00,35.8,35.85,35.78,35.83,366200.0,18.0018,18.0269,17.9917,18.0169,366200.0
2011-10-04 15:25:00,35.82,35.93,35.82,35.91,574600.0,18.0118,18.0672,18.0118,18.0571,574600.0
2011-10-04 15:30:00,35.91,35.98,35.86,35.9,738500.0,18.0571,18.0923,18.032,18.0521,738500.0
2011-10-04 15:35:00,35.9,35.97,35.86,35.93,677500.0,18.0521,18.0873,18.032,18.0672,677500.0
2011-10-04 15:40:00,35.92,36.14,35.87,36.08,576700.0,18.0621,18.1728,18.037,18.1426,576700.0
2011-10-04 15:45:00,36.1,36.2,36.0,36.19,817800.0,18.1526,18.2029,18.1024,18.1979,817800.0
2011-10-04 15:50:00,36.19,36.28,36.14,36.2,772900.0,18.1979,18.2431,18.1728,18.2029,772900.0
2011-10-04 15:55:00,36.19,36.46,36.19,36.39,1240100.0,18.1979,18.3337,18.1979,18.2985,1240100.0
2011-10-05 09:30:00,35.88,35.92,35.76,35.82,461300.0,18.2942,18.3146,18.233,18.2636,461300.0
2011-10-05 09:35:00,35.83,35.84,35.7,35.76,378600.0,18.2687,18.2738,18.2024,18.233,378600.0
2011-10-05 09:40:00,35.77,35.82,35.71,35.76,243400.0,18.2381,18.2636,18.2075,18.233,243400.0
2011-10-05 09:45:00,35.75,35.79,35.71,35.77,279100.0,18.2279,18.2483,18.2075,18.2381,279100.0
2011-10-05 09:50:00,35.76,35.76,35.62,35.69,344000.0,18.233,18.233,18.1616,18.1973,344000.0
2011-10-05 09:55:00,35.69,35.73,35.65,35.71,227700.0,18.1973,18.2177,18.1769,18.2075,227700.0
2011-10-05 10:00:00,35.7,35.84,35.64,35.84,490200.0,18.2024,18.2738,18.1718,18.2738,490200.0
2011-10-05 10:05:00,35.84,35.85,35.63,35.64,264300.0,18.2738,18.2789,18.1667,18.1718,264300.0
2011-10-05 10:10:00,35.65,35.7,35.64,35.68,214100.0,18.1769,18.2024,18.1718,18.1922,214100.0
2011-10-05 10:15:00,35.68,35.71,35.61,35.65,254100.0,18.1922,18.2075,18.1565,18.1769,254100.0
2011-10-05 10:20:00,35.66,35.79,35.65,35.77,256100.0,18.182,18.2483,18.1769,18.2381,256100.0
2011-10-05 10:25:00,35.77,35.78,35.7,35.73,255500.0,18.2381,18.2432,18.2024,18.2177,255500.0
2011-10-05 10:30:00,35.74,35.78,35.72,35.77,234900.0,18.2228,18.2432,18.2126,18.2381,234900.0
2011-10-05 10:35:00,35.77,35.78,35.74,35.76,237100.0,18.2381,18.2432,18.2228,18.233,237100.0
2011-10-05 10:40:00,35.76,35.8,35.73,35.78,271700.0,18.233,18.2534,18.2177,18.2432,271700.0
2011-10-05 10:45:00,35.78,35.79,35.7,35.76,254800.0,18.2432,18.2483,18.2024,18.233,254800.0
2011-10-05 10:50:00,35.76,35.8,35.69,35.8,618200.0,18.233,18.2534,18.1973,18.2534,618200.0
2011-10-05 10:55:00,35.8,35.87,35.77,35.84,620800.0,18.2534,18.2891,18.2381,18.2738,620800.0
2011-10-05 11:00:00,35.84,35.85,35.79,35.83,174300.0,18.2738,18.2789,18.2483,18.2687,174300.0
2011-10-05 11:05:00,35.84,35.88,35.8,35.84,179100.0,18.2738,18.2942,18.2534,18.2738,179100.0
2011-10-05 11:10:00,35.84,35.85,35.8,35.81,148800.0,18.2738,18.2789,18.2534,18.2585,148800.0
2011-10-05 11:15:00,35.81,35.84,35.79,35.8,282700.0,18.2585,18.2738,18.2483,18.2534,282700.0
2011-10-05 11:20:00,35.8,35.82,35.79,35.82,352000.0,18.2534,18.2636,18.2483,18.2636,352000.0
2011-10-05 11:25:00,35.82,35.83,35.79,35.8,238600.0,18.2636,18.2687,18.2483,18.2534,238600.0
2011-10-05 11:30:00,35.8,35.84,35.79,35.8,278200.0,18.2534,18.2738,18.2483,18.2534,278200.0
2011-10-05 11:35:00,35.8,35.82,35.8,35.8,243600.0,18.2534,18.2636,18.2534,18.2534,243600.0
2011-10-05 11:40:00,35.8,35.84,35.8,35.81,163000.0,18.2534,18.2738,18.2534,18.2585,163000.0
2011-10-05 11:45:00,35.82,35.84,35.79,35.8,157600.0,18.2636,18.2738,18.2483,18.2534,157600.0
2011-10-05 11:50:00,35.8,35.82,35.8,35.81,145500.0,18.2534,18.2636,18.2534,18.2585,145500.0
2011-10-05 11:55:00,35.8,35.82,35.8,35.8,132200.0,18.2534,18.2636,18.2534,18.2534,132200.0
2011-10-05 12:00:00,35.8,35.83,35.8,35.81,263700.0,18.2534,18.2687,18.2534,18.2585,263700.0
2011-10-05 12:05:00,35.8,35.83,35.8,35.81,112100.0,18.2534,18.2687,18.2534,18.2585,112100.0
2011-10-05 12:10:00,35.8,35.82,35.8,35.81,203100.0,18.2534,18.2636,18.2534,18.2585,203100.0
2011-10-05 12:15:00,35.81,35.82,35.79,35.82,172900.0,18.2585,18.2636,18.2483,18.2636,172900.0
2011-10-05 12:20:00,35.82,35.85,35.82,35.82,189600.0,18.2636,18.2789,18.2636,18.2636,189600.0
2011-10-05 12:25:00,35.82,35.83,35.8,35.8,129000.0,18.2636,18.2687,18.2534,18.2534,129000.0
2011-10-05 12:30:00,35.81,35.81,35.75,35.78,190400.0,18.2585,18.2585,18.2279,18.2432,190400.0
2011-10-05 12:35:00,35.77,35.78,35.71,35.71,104300.0,18.2381,18.2432,18.2075,18.2075,104300.0
2011-10-05 12:40:00,35.72,35.81,35.71,35.77,114000.0,18.2126,18.2585,18.2075,18.2381,114000.0
2011-10-05 12:45:00,35.76,35.81,35.75,35.79,143300.0,18.233,18.2585,18.2279,18.2483,143300.0
2011-10-05 12:50:00,35.79,35.83,35.77,35.8,134400.0,18.2483,18.2687,18.2381,18.2534,134400.0
2011-10-05 12:55:00,35.81,35.82,35.76,35.8,121400.0,18.2585,18.2636,18.233,18.2534,121400.0
2011-10-05 13:00:00,35.79,35.83,35.78,35.78,110300.0,18.2483,18.2687,18.2432,18.2432,110300.0
2011-10-05 13:05:00,35.79,35.85,35.79,35.83,243600.0,18.2483,18.2789,18.2483,18.2687,243600.0
2011-10-05 13:10:00,35.82,35.87,35.81,35.87,193300.0,18.2636,18.2891,18.2585,18.2891,193300.0
2011-10-05 13:15:00,35.87,35.95,35.86,35.88,125500.0,18.2891,18.3299,18.284,18.2942,125500.0
2011-10-05 13:20:00,35.89,35.95,35.86,35.94,145200.0,18.2993,18.3299,18.284,18.3248,145200.0
2011-10-05 13:25:00,35.93,36.0,35.93,35.97,100100.0,18.3197,18.3554,18.3197,18.3401,100100.0
2011-10-05 13:30:00,35.97,35.99,35.95,35.97,66600.0,18.3401,18.3503,18.3299,18.3401,66600.0
2011-10-05 13:35:00,35.96,35.97,35.89,35.91,109700.0,18.335,18.3401,18.2993,18.3095,109700.0
2011-10-05 13:40:00,35.91,35.92,35.86,35.88,126600.0,18.3095,18.3146,18.284,18.2942,126600.0
2011-10-05 13:45:00,35.88,35.91,35.86,35.87,144300.0,18.2942,18.3095,18.284,18.2891,144300.0
2011-10-05 13:50:00,35.87,35.9,35.86,35.88,239200.0,18.2891,18.3044,18.284,18.2942,239200.0
2011-10-05 13:55:00,35.88,35.91,35.84,35.88,193700.0,18.2942,18.3095,18.2738,18.2942,193700.0
2011-10-05 14:00:00,35.89,35.94,35.87,35.9,161000.0,18.2993,18.3248,18.2891,18.3044,161000.0
2011-10-05 14:05:00,35.9,35.91,35.87,35.88,276100.0,18.3044,18.3095,18.2891,18.2942,276100.0
2011-10-05 14:10:00,35.87,35.9,35.85,35.89,189000.0,18.2891,18.3044,18.2789,18.2993,189000.0
2011-10-05 14:15:00,35.89,35.91,35.88,35.9,243700.0,18.2993,18.3095,18.2942,18.3044,243700.0
2011-10-05 14:20:00,35.9,35.9,35.87,35.89,231200.0,18.3044,18.3044,18.2891,18.2993,231200.0
2011-10-05 14:25:00,35.88,35.9,35.83,35.84,162700.0,18.2942,18.3044,18.2687,18.2738,162700.0
2011-10-05 14:30:00,35.84,35.86,35.78,35.81,166900.0,18.2738,18.284,18.2432,18.2585,166900.0
2011-10-05 14:35:00,35.81,35.83,35.79,35.83,176700.0,18.2585,18.2687,18.2483,18.2687,176700.0
2011-10-05 14:40:00,35.82,35.83,35.78,35.79,113500.0,18.2636,18.2687,18.2432,18.2483,113500.0
2011-10-05 14:45:00,35.78,35.81,35.77,35.79,226400.0,18.2432,18.2585,18.2381,18.2483,226400.0
2011-10-05 14:50:00,35.79,35.8,35.77,35.79,206900.0,18.2483,18.2534,18.2381,18.2483,206900.0
2011-10-05 14:55:00,35.78,35.8,35.72,35.72,134500.0,18.2432,18.2534,18.2126,18.2126,134500.0
2011-10-05 15:00:00,35.73,35.74,35.65,35.68,223400.0,18.2177,18.2228,18.1769,18.1922,223400.0
2011-10-05 15:05:00,35.68,35.69,35.63,35.65,203200.0,18.1922,18.1973,18.1667,18.1769,203200.0
2011-10-05 15:10:00,35.64,35.76,35.63,35.75,108400.0,18.1718,18.233,18.1667,18.2279,108400.0
2011-10-05 15:15:00,35.75,35.81,35.74,35.8,390500.0,18.2279,18.2585,18.2228,18.2534,390500.0
2011-10-05 15:20:00,35.81,35.81,35.71,35.73,284900.0,18.2585,18.2585,18.2075,18.2177,284900.0
2011-10-05 15:25:00,35.72,35.79,35.72,35.78,167900.0,18.2126,18.2483,18.2126,18.2432,167900.0
2011-10-05 15:30:00,35.78,35.86,35.76,35.85,533300.0,18.2432,18.284,18.233,18.2789,533300.0
2011-10-05 15:35:00,35.85,35.86,35.77,35.8,682600.0,18.2789,18.284,18.2381,18.2534,682600.0
2011-10-05 15:40:00,35.8,35.8,35.72,35.77,545400.0,18.2534,18.2534,18.2126,18.2381,545400.0
2011-10-05 15:45:00,35.77,35.8,35.72,35.74,547500.0,18.2381,18.2534,18.2126,18.2228,547500.0
2011-10-05 15:50:00,35.73,35.76,35.69,35.72,982500.0,18.2177,18.233,18.1973,18.2126,982500.0
2011-10-05 15:55:00,35.73,35.77,35.72,35.76,1360400.0,18.2177,18.2381,18.2126,18.233,1360400.0
2011-10-06 09:30:00,35.73,35.9,35.72,35.9,408200.0,18.2177,18.3044,18.2126,18.3044,408200.0
2011-10-06 09:35:00,35.9,35.97,35.71,35.77,524200.0,18.3044,18.3401,18.2075,18.2381,524200.0
2011-10-06 09:40:00,35.77,35.87,35.76,35.82,337000.0,18.2381,18.2891,18.233,18.2636,337000.0
2011-10-06 09:45:00,35.82,35.87,35.64,35.66,520000.0,18.2636,18.2891,18.1718,18.182,520000.0
2011-10-06 09:50:00,35.66,35.72,35.56,35.67,410900.0,18.182,18.2126,18.131,18.1871,410900.0
2011-10-06 09:55:00,35.67,35.79,35.62,35.77,384500.0,18.1871,18.2483,18.1616,18.2381,384500.0
2011-10-06 10:00:00,35.77,35.98,35.76,35.92,499500.0,18.2381,18.3452,18.233,18.3146,499500.0
2011-10-06 10:05:00,35.91,35.93,35.85,35.88,293000.0,18.3095,18.3197,18.2789,18.2942,293000.0
2011-10-06 10:10:00,35.88,35.93,35.84,35.87,260400.0,18.2942,18.3197,18.2738,18.2891,260400.0
2011-10-06 10:15:00,35.87,35.89,35.81,35.89,151900.0,18.2891,18.2993,18.2585,18.2993,151900.0
2011-10-06 10:20:00,35.89,35.95,35.86,35.93,174100.0,18.2993,18.3299,18.284,18.3197,174100.0
2011-10-06 10:25:00,35.94,35.96,35.88,35.92,268600.0,18.3248,18.335,18.2942,18.3146,268600.0
2011-10-06 10:30:00,35.91,36.0,35.89,35.94,326500.0,18.3095,18.3554,18.2993,18.3248,326500.0
2011-10-06 10:35:00,35.94,36.0,35.94,35.99,279800.0,18.3248,18.3554,18.3248,18.3503,279800.0
2011-10-06 10:40:00,35.98,36.0,35.96,35.98,208400.0,18.3452,18.3554,18.335,18.3452,208400.0
2011-10-06 10:45:00,35.99,35.99,35.94,35.96,120100.0,18.3503,18.3503,18.3248,18.335,120100.0
2011-10-06 10:50:00,35.95,35.95,35.86,35.91,137500.0,18.3299,18.3299,18.284,18.3095,137500.0
2011-10-06 10:55:00,35.91,35.92,35.84,35.87,109700.0,18.3095,18.3146,18.2738,18.2891,109700.0
2011-10-06 11:00:00,35.87,35.97,35.87,35.94,126900.0,18.2891,18.3401,18.2891,18.3248,126900.0
2011-10-06 11:05:00,35.94,35.94,35.88,35.91,159100.0,18.3248,18.3248,18.2942,18.3095,159100.0
2011-10-06 11:10:00,35.91,35.92,35.87,35.92,147800.0,18.3095,18.3146,18.2891,18.3146,147800.0
2011-10-06 11:15:00,35.92,35.93,35.84,35.85,280400.0,18.3146,18.3197,18.2738,18.2789,280400.0
2011-10-06 11:20:00,35.84,35.85,35.76,35.81,229100.0,18.2738,18.2789,18.233,18.2585,229100.0
2011-10-06 11:25:00,35.81,35.82,35.79,35.8,110100.0,18.2585,18.2636,18.2483,18.2534,110100.0
2011-10-06 11:30:00,35.81,35.82,35.77,35.78,237500.0,18.2585,18.2636,18.2381,18.2432,237500.0
2011-10-06 11:35:00,35.78,35.81,35.78,35.8,183600.0,18.2432,18.2585,18.2432,18.2534,183600.0
2011-10-06 11:40:00,35.8,35.82,35.78,35.82,210400.0,18.2534,18.2636,18.2432,18.2636,210400.0
2011-10-06 11:45:00,35.82,35.88,35.77,35.78,170900.0,18.2636,18.2942,18.2381,18.2432,170900.0
2011-10-06 11:50:00,35.78,35.79,35.73,35.74,90000.0,18.2432,18.2483,18.2177,18.2228,90000.0
2011-10-06 11:55:00,35.74,35.82,35.74,35.8,121600.0,18.2228,18.2636,18.2228,18.2534,121600.0
2011-10-06 12:00:00,35.8,35.85,35.8,35.84,77300.0,18.2534,18.2789,18.2534,18.2738,77300.0
2011-10-06 12:05:00,35.84,35.85,35.77,35.77,91600.0,18.2738,18.2789,18.2381,18.2381,91600.0
2011-10-06 12:10:00,35.77,35.81,35.77,35.79,94700.0,18.2381,18.2585,18.2381,18.2483,94700.0
2011-10-06 12:15:00,35.79,35.89,35.79,35.88,180600.0,18.2483,18.2993,18.2483,18.2942,180600.0
2011-10-06 12:20:00,35.87,35.9,35.87,35.89,88100.0,18.2891,18.3044,18.2891,18.2993,88100.0
2011-10-06 12:25:00,35.89,35.89,35.85,35.87,101900.0,18.2993,18.2993,18.2789,18.2891,101900.0
2011-10-06 12:30:00,35.88,35.88,35.83,35.86,154800.0,18.2942,18.2942,18.2687,18.284,154800.0
2011-10-06 12:35:00,35.86,35.89,35.83,35.87,200400.0,18.284,18.2993,18.2687,18.2891,200400.0
2011-10-06 12:40:00,35.87,35.89,35.85,35.86,108600.0,18.2891,18.2993,18.2789,18.284,108600.0
2011-10-06 12:45:00,35.85,35.86,35.8,35.85,104700.0,18.2789,18.284,18.2534,18.2789,104700.0
2011-10-06 12:50:00,35.85,35.87,35.81,35.84,127700.0,18.2789,18.2891,18.2585,18.2738,127700.0
2011-10-06 12:55:00,35.85,35.87,35.84,35.85,91900.0,18.2789,18.2891,18.2738,18.2789,91900.0
2011-10-06 13:00:00,35.85,35.88,35.85,35.86,102700.0,18.2789,18.2942,18.2789,18.284,102700.0
2011-10-06 13:05:00,35.85,35.88,35.82,35.87,167700.0,18.2789,18.2942,18.2636,18.2891,167700.0
2011-10-06 13:10:00,35.87,35.87,35.84,35.85,146800.0,18.2891,18.2891,18.2738,18.2789,146800.0
2011-10-06 13:15:00,35.85,35.86,35.8,35.81,90000.0,18.2789,18.284,18.2534,18.2585,90000.0
2011-10-06 13:20:00,35.81,35.86,35.8,35.84,95600.0,18.2585,18.284,18.2534,18.2738,95600.0
2011-10-06 13:25:00,35.84,35.86,35.77,35.8,119000.0,18.2738,18.284,18.2381,18.2534,119000.0
2011-10-06 13:30:00,35.8,35.82,35.78,35.78,87900.0,18.2534,18.2636,18.2432,18.2432,87900.0
2011-10-06 13:35:00,35.78,35.8,35.73,35.76,115700.0,18.2432,18.2534,18.2177,18.233,115700.0
2011-10-06 13:40:00,35.77,35.8,35.75,35.76,135100.0,18.2381,18.2534,18.2279,18.233,135100.0
2011-10-06 13:45:00,35.76,35.79,35.74,35.75,119700.0,18.233,18.2483,18.2228,18.2279,119700.0
2011-10-06 13:50:00,35.74,35.78,35.74,35.76,90800.0,18.2228,18.2432,18.2228,18.233,90800.0
2011-10-06 13:55:00,35.77,35.8,35.76,35.8,181100.0,18.2381,18.2534,18.233,18.2534,181100.0
2011-10-06 14:00:00,35.8,35.8,35.73,35.79,252200.0,18.2534,18.2534,18.2177,18.2483,252200.0
2011-10-06 14:05:00,35.79,35.81,35.78,35.79,120300.0,18.2483,18.2585,18.2432,18.2483,120300.0
2011-10-06 14:10:00,35.8,35.8,35.78,35.8,70500.0,18.2534,18.2534,18.2432,18.2534,70500.0
2011-10-06 14:15:00,35.8,35.82,35.78,35.82,201300.0,18.2534,18.2636,18.2432,18.2636,201300.0
2011-10-06 14:20:00,35.82,35.85,35.78,35.79,266600.0,18.2636,18.2789,18.2432,18.2483,266600.0
2011-10-06 14:25:00,35.78,35.78,35.73,35.74,216300.0,18.2432,18.2432,18.2177,18.2228,216300.0
2011-10-06 14:30:00,35.74,35.75,35.65,35.66,320800.0,18.2228,18.2279,18.1769,18.182,320800.0
2011-10-06 14:35:00,35.65,35.69,35.63,35.67,146400.0,18.1769,18.1973,18.1667,18.1871,146400.0
2011-10-06 14:40:00,35.67,35.77,35.66,35.75,144800.0,18.1871,18.2381,18.182,18.2279,144800.0
2011-10-06 14:45:00,35.75,35.76,35.71,35.72,219000.0,18.2279,18.233,18.2075,18.2126,219000.0
2011-10-06 14:50:00,35.72,35.76,35.68,35.75,103900.0,18.2126,18.233,18.1922,18.2279,103900.0
2011-10-06 14:55:00,35.76,35.81,35.73,35.79,100100.0,18.233,18.2585,18.2177,18.2483,100100.0
2011-10-06 15:00:00,35.79,35.8,35.76,35.8,159300.0,18.2483,18.2534,18.233,18.2534,159300.0
2011-10-06 15:05:00,35.8,35.82,35.75,35.79,189100.0,18.2534,18.2636,18.2279,18.2483,189100.0
2011-10-06 15:10:00,35.8,35.8,35.74,35.75,97200.0,18.2534,18.2534,18.2228,18.2279,97200.0
2011-10-06 15:15:00,35.74,35.77,35.67,35.68,268700.0,18.2228,18.2381,18.1871,18.1922,268700.0
2011-10-06 15:20:00,35.68,35.7,35.63,35.65,427000.0,18.1922,18.2024,18.1667,18.1769,427000.0
2011-10-06 15:25:00,35.65,35.73,35.65,35.7,256900.0,18.1769,18.2177,18.1769,18.2024,256900.0
2011-10-06 15:30:00,35.7,35.77,35.68,35.75,351300.0,18.2024,18.2381,18.1922,18.2279,351300.0
2011-10-06 15:35:00,35.75,35.8,35.73,35.79,297600.0,18.2279,18.2534,18.2177,18.2483,297600.0
2011-10-06 15:40:00,35.78,35.84,35.76,35.8,448200.0,18.2432,18.2738,18.233,18.2534,448200.0
2011-10-06 15:45:00,35.79,35.8,35.74,35.77,431200.0,18.2483,18.2534,18.2228,18.2381,431200.0
2011-10-06 15:50:00,35.78,35.83,35.77,35.81,438800.0,18.2432,18.2687,18.2381,18.2585,438800.0
2011-10-06 15:55:00,35.81,35.92,35.81,35.9,852400.0,18.2585,18.3146,18.2585,18.3044,852400.0
2011-10-07 09:30:00,35.8,35.95,35.76,35.93,580000.0,18.2534,18.3299,18.233,18.3197,580000.0
2011-10-07 09:35:00,35.92,36.0,35.9,35.97,253700.0,18.3146,18.3554,18.3044,18.3401,253700.0
2011-10-07 09:40:00,35.96,36.0,35.93,35.95,242000.0,18.335,18.3554,18.3197,18.3299,242000.0
2011-10-07 09:45:00,35.95,36.0,35.94,35.97,176800.0,18.3299,18.3554,18.3248,18.3401,176800.0
2011-10-07 09:50:00,35.98,36.07,35.96,36.04,266200.0,18.3452,18.3911,18.335,18.3758,266200.0
2011-10-07 09:55:00,36.05,36.12,36.05,36.09,156100.0,18.3809,18.4166,18.3809,18.4013,156100.0
2011-10-07 10:00:00,36.09,36.18,36.04,36.16,246100.0,18.4013,18.4472,18.3758,18.437,246100.0
2011-10-07 10:05:00,36.15,36.17,36.1,36.1,200100.0,18.4319,18.4421,18.4064,18.4064,200100.0
2011-10-07 10:10:00,36.1,36.19,36.06,36.19,209700.0,18.4064,18.4523,18.386,18.4523,209700.0
2011-10-07 10:15:00,36.19,36.25,36.16,36.23,145400.0,18.4523,18.4829,18.437,18.4727,145400.0
2011-10-07 10:20:00,36.22,36.25,36.2,36.23,138100.0,18.4676,18.4829,18.4574,18.4727,138100.0
2011-10-07 10:25:00,36.23,36.25,36.18,36.2,178300.0,18.4727,18.4829,18.4472,18.4574,178300.0
2011-10-07 10:30:00,36.2,36.21,36.15,36.2,234200.0,18.4574,18.4625,18.4319,18.4574,234200.0
2011-10-07 10:35:00,36.21,36.22,36.17,36.18,91400.0,18.4625,18.4676,18.4421,18.4472,91400.0
2011-10-07 10:40:00,36.18,36.25,36.17,36.23,154200.0,18.4472,18.4829,18.4421,18.4727,154200.0
2011-10-07 10:45:00,36.23,36.24,36.17,36.19,360100.0,18.4727,18.4778,18.4421,18.4523,360100.0
2011-10-07 10:50:00,36.2,36.22,36.16,36.19,250900.0,18.4574,18.4676,18.437,18.4523,250900.0
2011-10-07 10:55:00,36.19,36.21,36.16,36.2,338900.0,18.4523,18.4625,18.437,18.4574,338900.0
2011-10-07 11:00:00,36.2,36.23,36.17,36.2,158500.0,18.4574,18.4727,18.4421,18.4574,158500.0
2011-10-07 11:05:00,36.2,36.23,36.16,36.18,439500.0,18.4574,18.4727,18.437,18.4472,439500.0
2011-10-07 11:10:00,36.19,36.21,36.16,36.19,229200.0,18.4523,18.4625,18.437,18.4523,229200.0
2011-10-07 11:15:00,36.19,36.24,36.19,36.22,130800.0,18.4523,18.4778,18.4523,18.4676,130800.0
2011-10-07 11:20:00,36.22,36.24,36.21,36.24,252600.0,18.4676,18.4778,18.4625,18.4778,252600.0
2011-10-07 11:25:00,36.23,36.33,36.22,36.33,386000.0,18.4727,18.5236,18.4676,18.5236,386000.0
2011-10-07 11:30:00,36.33,36.36,36.31,36.35,325700.0,18.5236,18.5389,18.5135,18.5338,325700.0
2011-10-07 11:35:00,36.34,36.39,36.32,36.33,291800.0,18.5287,18.5542,18.5186,18.5236,291800.0
2011-10-07 11:40:00,36.33,36.4,36.31,36.4,163300.0,18.5236,18.5593,18.5135,18.5593,163300.0
2011-10-07 11:45:00,36.39,36.44,36.36,36.36,192500.0,18.5542,18.5797,18.5389,18.5389,192500.0
2011-10-07 11:50:00,36.36,36.38,36.34,36.36,137800.0,18.5389,18.5491,18.5287,18.5389,137800.0
2011-10-07 11:55:00,36.36,36.37,36.33,36.36,124100.0,18.5389,18.544,18.5236,18.5389,124100.0
2011-10-07 12:00:00,36.36,36.36,36.19,36.3,321000.0,18.5389,18.5389,18.4523,18.5084,321000.0
2011-10-07 12:05:00,36.31,36.32,36.26,36.29,142900.0,18.5135,18.5186,18.488,18.5033,142900.0
2011-10-07 12:10:00,36.29,36.33,36.22,36.29,206200.0,18.5033,18.5236,18.4676,18.5033,206200.0
2011-10-07 12:15:00,36.29,36.32,36.17,36.18,194600.0,18.5033,18.5186,18.4421,18.4472,194600.0
2011-10-07 12:20:00,36.18,36.2,36.05,36.14,219900.0,18.4472,18.4574,18.3809,18.4268,219900.0
2011-10-07 12:25:00,36.13,36.16,36.07,36.11,155000.0,18.4217,18.437,18.3911,18.4115,155000.0
2011-10-07 12:30:00,36.11,36.14,36.05,36.12,164400.0,18.4115,18.4268,18.3809,18.4166,164400.0
2011-10-07 12:35:00,36.12,36.16,36.11,36.16,111400.0,18.4166,18.437,18.4115,18.437,111400.0
2011-10-07 12:40:00,36.16,36.2,36.13,36.16,268700.0,18.437,18.4574,18.4217,18.437,268700.0
2011-10-07 12:45:00,36.15,36.22,36.14,36.18,198100.0,18.4319,18.4676,18.4268,18.4472,198100.0
2011-10-07 12:50:00,36.18,36.2,36.11,36.14,247400.0,18.4472,18.4574,18.4115,18.4268,247400.0
2011-10-07 12:55:00,36.14,36.15,36.11,36.14,142500.0,18.4268,18.4319,18.4115,18.4268,142500.0
2011-10-07 13:00:00,36.14,36.22,36.13,36.2,260700.0,18.4268,18.4676,18.4217,18.4574,260700.0
2011-10-07 13:05:00,36.21,36.22,36.16,36.19,220500.0,18.4625,18.4676,18.437,18.4523,220500.0
2011-10-07 13:10:00,36.19,36.29,36.16,36.28,325000.0,18.4523,18.5033,18.437,18.4982,325000.0
2011-10-07 13:15:00,36.29,36.3,36.26,36.28,151300.0,18.5033,18.5084,18.488,18.4982,151300.0
2011-10-07 13:20:00,36.29,36.33,36.26,36.28,159400.0,18.5033,18.5236,18.488,18.4982,159400.0
2011-10-07 13:25:00,36.28,36.32,36.28,36.28,115400.0,18.4982,18.5186,18.4982,18.4982,115400.0
2011-10-07 13:30:00,36.28,36.3,36.24,36.27,173200.0,18.4982,18.5084,18.4778,18.4931,173200.0
2011-10-07 13:35:00,36.27,36.28,36.21,36.22,70600.0,18.4931,18.4982,18.4625,18.4676,70600.0
2011-10-07 13:40:00,36.21,36.21,36.17,36.17,35700.0,18.4625,18.4625,18.4421,18.4421,35700.0
2011-10-07 13:45:00,36.18,36.26,36.17,36.23,61100.0,18.4472,18.488,18.4421,18.4727,61100.0
2011-10-07 13:50:00,36.23,36.23,36.18,36.21,64500.0,18.4727,18.4727,18.4472,18.4625,64500.0
2011-10-07 13:55:00,36.21,36.27,36.2,36.22,56800.0,18.4625,18.4931,18.4574,18.4676,56800.0
2011-10-07 14:00:00,36.23,36.25,36.16,36.18,124200.0,18.4727,18.4829,18.437,18.4472,124200.0
2011-10-07 14:05:00,36.18,36.21,36.13,36.15,77500.0,18.4472,18.4625,18.4217,18.4319,77500.0
2011-10-07 14:10:00,36.14,36.17,36.1,36.14,64200.0,18.4268,18.4421,18.4064,18.4268,64200.0
2011-10-07 14:15:00,36.14,36.2,36.11,36.19,101000.0,18.4268,18.4574,18.4115,18.4523,101000.0
2011-10-07 14:20:00,36.2,36.27,36.2,36.22,126100.0,18.4574,18.4931,18.4574,18.4676,126100.0
2011-10-07 14:25:00,36.22,36.27,36.19,36.19,99400.0,18.4676,18.4931,18.4523,18.4523,99400.0
2011-10-07 14:30:00,36.2,36.23,36.17,36.2,74500.0,18.4574,18.4727,18.4421,18.4574,74500.0
2011-10-07 14:35:00,36.21,36.27,36.21,36.26,133900.0,18.4625,18.4931,18.4625,18.488,133900.0
2011-10-07 14:40:00,36.26,36.27,36.17,36.17,137200.0,18.488,18.4931,18.4421,18.4421,137200.0
2011-10-07 14:45:00,36.18,36.22,36.17,36.19,95100.0,18.4472,18.4676,18.4421,18.4523,95100.0
2011-10-07 14:50:00,36.19,36.21,36.16,36.17,95300.0,18.4523,18.4625,18.437,18.4421,95300.0
2011-10-07 14:55:00,36.18,36.24,36.16,36.22,117900.0,18.4472,18.4778,18.437,18.4676,117900.0
2011-10-07 15:00:00,36.23,36.24,36.18,36.22,137100.0,18.4727,18.4778,18.4472,18.4676,137100.0
2011-10-07 15:05:00,36.22,36.27,36.21,36.26,75800.0,18.4676,18.4931,18.4625,18.488,75800.0
2011-10-07 15:10:00,36.27,36.32,36.25,36.3,145400.0,18.4931,18.5186,18.4829,18.5084,145400.0
2011-10-07 15:15:00,36.31,36.38,36.3,36.34,167100.0,18.5135,18.5491,18.5084,18.5287,167100.0
2011-10-07 15:20:00,36.35,36.4,36.34,36.39,168800.0,18.5338,18.5593,18.5287,18.5542,168800.0
2011-10-07 15:25:00,36.39,36.45,36.37,36.44,277400.0,18.5542,18.5848,18.544,18.5797,277400.0
2011-10-07 15:30:00,36.44,36.46,36.41,36.43,178700.0,18.5797,18.5899,18.5644,18.5746,178700.0
2011-10-07 15:35:00,36.43,36.44,36.36,36.36,197700.0,18.5746,18.5797,18.5389,18.5389,197700.0
2011-10-07 15:40:00,36.37,36.37,36.3,36.36,248200.0,18.544,18.544,18.5084,18.5389,248200.0
2011-10-07 15:45:00,36.37,36.39,36.27,36.29,316900.0,18.544,18.5542,18.4931,18.5033,316900.0
2011-10-07 15:50:00,36.29,36.3,36.1,36.16,469600.0,18.5033,18.5084,18.4064,18.437,469600.0
2011-10-07 15:55:00,36.16,36.21,36.11,36.16,853400.0,18.437,18.4625,18.4115,18.437,853400.0
2011-10-10 09:30:00,36.5,36.72,36.5,36.66,230400.0,18.6103,18.7225,18.6103,18.6919,230400.0
2011-10-10 09:35:00,36.66,36.67,36.55,36.6,129000.0,18.6919,18.697,18.6358,18.6613,129000.0
2011-10-10 09:40:00,36.61,36.63,36.5,36.51,111100.0,18.6664,18.6766,18.6103,18.6154,111100.0
2011-10-10 09:45:00,36.52,36.62,36.49,36.62,158100.0,18.6205,18.6715,18.6052,18.6715,158100.0
2011-10-10 09:50:00,36.63,36.7,36.62,36.68,146900.0,18.6766,18.7123,18.6715,18.7021,146900.0
2011-10-10 09:55:00,36.67,36.68,36.54,36.54,90400.0,18.697,18.7021,18.6307,18.6307,90400.0
2011-10-10 10:00:00,36.54,36.59,36.53,36.56,82100.0,18.6307,18.6562,18.6256,18.6409,82100.0
2011-10-10 10:05:00,36.56,36.58,36.52,36.53,92700.0,18.6409,18.6511,18.6205,18.6256,92700.0
2011-10-10 10:10:00,36.54,36.56,36.52,36.54,122000.0,18.6307,18.6409,18.6205,18.6307,122000.0
2011-10-10 10:15:00,36.54,36.55,36.52,36.54,124000.0,18.6307,18.6358,18.6205,18.6307,124000.0
2011-10-10 10:20:00,36.55,36.62,36.54,36.61,160000.0,18.6358,18.6715,18.6307,18.6664,160000.0
2011-10-10 10:25:00,36.62,36.63,36.58,36.59,89200.0,18.6715,18.6766,18.6511,18.6562,89200.0
2011-10-10 10:30:00,36.6,36.61,36.58,36.6,250900.0,18.6613,18.6664,18.6511,18.6613,250900.0
2011-10-10 10:35:00,36.6,36.61,36.56,36.57,120600.0,18.6613,18.6664,18.6409,18.646,120600.0
2011-10-10 10:40:00,36.56,36.61,36.56,36.58,104700.0,18.6409,18.6664,18.6409,18.6511,104700.0
2011-10-10 10:45:00,36.58,36.63,36.58,36.62,145700.0,18.6511,18.6766,18.6511,18.6715,145700.0
2011-10-10 10:50:00,36.62,36.62,36.54,36.55,95400.0,18.6715,18.6715,18.6307,18.6358,95400.0
2011-10-10 10:55:00,36.54,36.57,36.53,36.57,32200.0,18.6307,18.646,18.6256,18.646,32200.0
2011-10-10 11:00:00,36.56,36.59,36.54,36.56,96200.0,18.6409,18.6562,18.6307,18.6409,96200.0
2011-10-10 11:05:00,36.55,36.6,36.54,36.58,64900.0,18.6358,18.6613,18.6307,18.6511,64900.0
2011-10-10 11:10:00,36.59,36.59,36.57,36.58,56800.0,18.6562,18.6562,18.646,18.6511,56800.0
2011-10-10 11:15:00,36.58,36.58,36.56,36.57,64300.0,18.6511,18.6511,18.6409,18.646,64300.0
2011-10-10 11:20:00,36.57,36.58,36.54,36.58,51800.0,18.646,18.6511,18.6307,18.6511,51800.0
2011-10-10 11:25:00,36.58,36.58,36.55,36.58,75300.0,18.6511,18.6511,18.6358,18.6511,75300.0
2011-10-10 11:30:00,36.58,36.61,36.57,36.59,79400.0,18.6511,18.6664,18.646,18.6562,79400.0
2011-10-10 11:35:00,36.59,36.6,36.59,36.59,79100.0,18.6562,18.6613,18.6562,18.6562,79100.0
2011-10-10 11:40:00,36.59,36.61,36.58,36.58,69600.0,18.6562,18.6664,18.6511,18.6511,69600.0
2011-10-10 11:45:00,36.58,36.59,36.56,36.57,69800.0,18.6511,18.6562,18.6409,18.646,69800.0
2011-10-10 11:50:00,36.56,36.6,36.56,36.58,69500.0,18.6409,18.6613,18.6409,18.6511,69500.0
2011-10-10 11:55:00,36.58,36.59,36.57,36.59,29700.0,18.6511,18.6562,18.646,18.6562,29700.0
2011-10-10 12:00:00,36.59,36.59,36.54,36.54,41300.0,18.6562,18.6562,18.6307,18.6307,41300.0
2011-10-10 12:05:00,36.55,36.56,36.49,36.49,95400.0,18.6358,18.6409,18.6052,18.6052,95400.0
2011-10-10 12:10:00,36.49,36.53,36.48,36.53,54700.0,18.6052,18.6256,18.6001,18.6256,54700.0
2011-10-10 12:15:00,36.52,36.6,36.52,36.59,66900.0,18.6205,18.6613,18.6205,18.6562,66900.0
2011-10-10 12:20:00,36.58,36.61,36.58,36.6,56300.0,18.6511,18.6664,18.6511,18.6613,56300.0
2011-10-10 12:25:00,36.6,36.61,36.59,36.6,38600.0,18.6613,18.6664,18.6562,18.6613,38600.0
2011-10-10 12:30:00,36.61,36.62,36.57,36.59,65300.0,18.6664,18.6715,18.646,18.6562,65300.0
2011-10-10 12:35:00,36.59,36.6,36.58,36.6,25200.0,18.6562,18.6613,18.6511,18.6613,25200.0
2011-10-10 12:40:00,36.59,36.62,36.58,36.58,57900.0,18.6562,18.6715,18.6511,18.6511,57900.0
2011-10-10 12:45:00,36.58,36.62,36.58,36.61,79400.0,18.6511,18.6715,18.6511,18.6664,79400.0
2011-10-10 12:50:00,36.61,36.64,36.6,36.64,68000.0,18.6664,18.6817,18.6613,18.6817,68000.0
2011-10-10 12:55:00,36.64,36.66,36.63,36.65,59200.0,18.6817,18.6919,18.6766,18.6868,59200.0
2011-10-10 13:00:00,36.64,36.68,36.64,36.66,61100.0,18.6817,18.7021,18.6817,18.6919,61100.0
2011-10-10 13:05:00,36.66,36.69,36.66,36.69,64200.0,18.6919,18.7072,18.6919,18.7072,64200.0
2011-10-10 13:10:00,36.68,36.68,36.66,36.67,62900.0,18.7021,18.7021,18.6919,18.697,62900.0
2011-10-10 13:15:00,36.67,36.7,36.66,36.7,60700.0,18.697,18.7123,18.6919,18.7123,60700.0
2011-10-10 13:20:00,36.69,36.74,36.68,36.72,116500.0,18.7072,18.7327,18.7021,18.7225,116500.0
2011-10-10 13:25:00,36.72,36.74,36.71,36.72,53600.0,18.7225,18.7327,18.7174,18.7225,53600.0
2011-10-10 13:30:00,36.73,36.74,36.7,36.74,108200.0,18.7276,18.7327,18.7123,18.7327,108200.0
2011-10-10 13:35:00,36.74,36.75,36.72,36.73,47700.0,18.7327,18.7378,18.7225,18.7276,47700.0
2011-10-10 13:40:00,36.72,36.75,36.71,36.73,90700.0,18.7225,18.7378,18.7174,18.7276,90700.0
2011-10-10 13:45:00,36.72,36.74,36.7,36.72,51000.0,18.7225,18.7327,18.7123,18.7225,51000.0
2011-10-10 13:50:00,36.71,36.73,36.69,36.69,185500.0,18.7174,18.7276,18.7072,18.7072,185500.0
2011-10-10 13:55:00,36.69,36.7,36.69,36.7,46800.0,18.7072,18.7123,18.7072,18.7123,46800.0
2011-10-10 14:00:00,36.7,36.73,36.69,36.69,75900.0,18.7123,18.7276,18.7072,18.7072,75900.0
2011-10-10 14:05:00,36.69,36.7,36.65,36.69,86000.0,18.7072,18.7123,18.6868,18.7072,86000.0
2011-10-10 14:10:00,36.69,36.71,36.68,36.71,49700.0,18.7072,18.7174,18.7021,18.7174,49700.0
2011-10-10 14:15:00,36.71,36.72,36.69,36.7,54600.0,18.7174,18.7225,18.7072,18.7123,54600.0
2011-10-10 14:20:00,36.7,36.71,36.68,36.7,92300.0,18.7123,18.7174,18.7021,18.7123,92300.0
2011-10-10 14:25:00,36.7,36.72,36.7,36.72,36600.0,18.7123,18.7225,18.7123,18.7225,36600.0
2011-10-10 14:30:00,36.72,36.73,36.69,36.69,63800.0,18.7225,18.7276,18.7072,18.7072,63800.0
2011-10-10 14:35:00,36.69,36.7,36.67,36.67,78800.0,18.7072,18.7123,18.697,18.697,78800.0
2011-10-10 14:40:00,36.66,36.71,36.66,36.71,68300.0,18.6919,18.7174,18.6919,18.7174,68300.0
2011-10-10 14:45:00,36.7,36.72,36.68,36.68,49000.0,18.7123,18.7225,18.7021,18.7021,49000.0
2011-10-10 14:50:00,36.68,36.71,36.68,36.68,58900.0,18.7021,18.7174,18.7021,18.7021,58900.0
2011-10-10 14:55:00,36.69,36.72,36.67,36.7,70300.0,18.7072,18.7225,18.697,18.7123,70300.0
2011-10-10 15:00:00,36.69,36.75,36.69,36.74,71900.0,18.7072,18.7378,18.7072,18.7327,71900.0
2011-10-10 15:05:00,36.73,36.74,36.71,36.74,96100.0,18.7276,18.7327,18.7174,18.7327,96100.0
2011-10-10 15:10:00,36.74,36.75,36.69,36.71,109300.0,18.7327,18.7378,18.7072,18.7174,109300.0
2011-10-10 15:15:00,36.71,36.75,36.71,36.75,115400.0,18.7174,18.7378,18.7174,18.7378,115400.0
2011-10-10 15:20:00,36.75,36.76,36.71,36.72,125700.0,18.7378,18.7429,18.7174,18.7225,125700.0
2011-10-10 15:25:00,36.72,36.77,36.72,36.73,197500.0,18.7225,18.748,18.7225,18.7276,197500.0
2011-10-10 15:30:00,36.73,36.78,36.71,36.76,240300.0,18.7276,18.7531,18.7174,18.7429,240300.0
2011-10-10 15:35:00,36.75,36.77,36.71,36.75,261400.0,18.7378,18.748,18.7174,18.7378,261400.0
2011-10-10 15:40:00,36.75,36.78,36.72,36.78,207200.0,18.7378,18.7531,18.7225,18.7531,207200.0
2011-10-10 15:45:00,36.78,36.8,36.77,36.79,395300.0,18.7531,18.7633,18.748,18.7582,395300.0
2011-10-10 15:50:00,36.8,36.84,36.79,36.84,401900.0,18.7633,18.7837,18.7582,18.7837,401900.0
2011-10-10 15:55:00,36.84,36.9,36.81,36.9,890700.0,18.7837,18.8143,18.7684,18.8143,890700.0
2011-10-11 09:30:00,36.7,36.8,36.66,36.76,283900.0,18.7123,18.7633,18.6919,18.7429,283900.0
2011-10-11 09:35:00,36.76,36.77,36.69,36.72,134700.0,18.7429,18.748,18.7072,18.7225,134700.0
2011-10-11 09:40:00,36.71,36.71,36.62,36.66,140900.0,18.7174,18.7174,18.6715,18.6919,140900.0
2011-10-11 09:45:00,36.65,36.75,36.62,36.73,120500.0,18.6868,18.7378,18.6715,18.7276,120500.0
2011-10-11 09:50:00,36.72,36.76,36.72,36.75,91200.0,18.7225,18.7429,18.7225,18.7378,91200.0
2011-10-11 09:55:00,36.75,36.77,36.73,36.77,88000.0,18.7378,18.748,18.7276,18.748,88000.0
2011-10-11 10:00:00,36.76,36.76,36.69,36.7,141800.0,18.7429,18.7429,18.7072,18.7123,141800.0
2011-10-11 10:05:00,36.71,36.73,36.68,36.71,87600.0,18.7174,18.7276,18.7021,18.7174,87600.0
2011-10-11 10:10:00,36.71,36.74,36.7,36.73,114700.0,18.7174,18.7327,18.7123,18.7276,114700.0
2011-10-11 10:15:00,36.72,36.73,36.65,36.66,111100.0,18.7225,18.7276,18.6868,18.6919,111100.0
2011-10-11 10:20:00,36.66,36.7,36.64,36.68,106200.0,18.6919,18.7123,18.6817,18.7021,106200.0
2011-10-11 10:25:00,36.69,36.71,36.68,36.7,81500.0,18.7072,18.7174,18.7021,18.7123,81500.0
2011-10-11 10:30:00,36.71,36.71,36.64,36.65,131200.0,18.7174,18.7174,18.6817,18.6868,131200.0
2011-10-11 10:35:00,36.65,36.67,36.63,36.65,105400.0,18.6868,18.697,18.6766,18.6868,105400.0
2011-10-11 10:40:00,36.65,36.67,36.63,36.67,115000.0,18.6868,18.697,18.6766,18.697,115000.0
2011-10-11 10:45:00,36.66,36.68,36.63,36.66,149000.0,18.6919,18.7021,18.6766,18.6919,149000.0
2011-10-11 10:50:00,36.66,36.68,36.65,36.65,81300.0,18.6919,18.7021,18.6868,18.6868,81300.0
2011-10-11 10:55:00,36.65,36.66,36.64,36.65,105200.0,18.6868,18.6919,18.6817,18.6868,105200.0
2011-10-11 11:00:00,36.65,36.66,36.63,36.65,123000.0,18.6868,18.6919,18.6766,18.6868,123000.0
2011-10-11 11:05:00,36.64,36.64,36.6,36.63,98300.0,18.6817,18.6817,18.6613,18.6766,98300.0
2011-10-11 11:10:00,36.63,36.65,36.62,36.65,89600.0,18.6766,18.6868,18.6715,18.6868,89600.0
2011-10-11 11:15:00,36.64,36.67,36.64,36.65,62300.0,18.6817,18.697,18.6817,18.6868,62300.0
2011-10-11 11:20:00,36.64,36.65,36.61,36.63,109300.0,18.6817,18.6868,18.6664,18.6766,109300.0
2011-10-11 11:25:00,36.62,36.65,36.62,36.62,78900.0,18.6715,18.6868,18.6715,18.6715,78900.0
2011-10-11 11:30:00,36.63,36.66,36.62,36.65,138100.0,18.6766,18.6919,18.6715,18.6868,138100.0
2011-10-11 11:35:00,36.65,36.67,36.65,36.67,74300.0,18.6868,18.697,18.6868,18.697,74300.0
2011-10-11 11:40:00,36.67,36.67,36.64,36.66,89200.0,18.697,18.697,18.6817,18.6919,89200.0
2011-10-11 11:45:00,36.66,36.66,36.63,36.63,55200.0,18.6919,18.6919,18.6766,18.6766,55200.0
2011-10-11 11:50:00,36.63,36.64,36.62,36.63,95500.0,18.6766,18.6817,18.6715,18.6766,95500.0
2011-10-11 11:55:00,36.63,36.67,36.63,36.65,84700.0,18.6766,18.697,18.6766,18.6868,84700.0
2011-10-11 12:00:00,36.66,36.67,36.64,36.65,59300.0,18.6919,18.697,18.6817,18.6868,59300.0
2011-10-11 12:05:00,36.64,36.67,36.62,36.64,134100.0,18.6817,18.697,18.6715,18.6817,134100.0
2011-10-11 12:10:00,36.64,36.66,36.63,36.64,143400.0,18.6817,18.6919,18.6766,18.6817,143400.0
2011-10-11 12:15:00,36.63,36.64,36.61,36.62,49600.0,18.6766,18.6817,18.6664,18.6715,49600.0
2011-10-11 12:20:00,36.61,36.63,36.6,36.6,55600.0,18.6664,18.6766,18.6613,18.6613,55600.0
2011-10-11 12:25:00,36.61,36.61,36.57,36.6,76600.0,18.6664,18.6664,18.646,18.6613,76600.0
2011-10-11 12:30:00,36.6,36.61,36.57,36.57,61800.0,18.6613,18.6664,18.646,18.646,61800.0
2011-10-11 12:35:00,36.57,36.58,36.54,36.55,58300.0,18.646,18.6511,18.6307,18.6358,58300.0
2011-10-11 12:40:00,36.56,36.57,36.54,36.54,77100.0,18.6409,18.646,18.6307,18.6307,77100.0
2011-10-11 12:45:00,36.55,36.55,36.51,36.52,80600.0,18.6358,18.6358,18.6154,18.6205,80600.0
2011-10-11 12:50:00,36.52,36.57,36.52,36.57,101900.0,18.6205,18.646,18.6205,18.646,101900.0
2011-10-11 12:55:00,36.57,36.61,36.57,36.6,91100.0,18.646,18.6664,18.646,18.6613,91100.0
2011-10-11 13:00:00,36.61,36.64,36.61,36.62,92900.0,18.6664,18.6817,18.6664,18.6715,92900.0
2011-10-11 13:05:00,36.63,36.65,36.6,36.64,104600.0,18.6766,18.6868,18.6613,18.6817,104600.0
2011-10-11 13:10:00,36.64,36.67,36.6,36.62,72000.0,18.6817,18.697,18.6613,18.6715,72000.0
2011-10-11 13:15:00,36.62,36.66,36.62,36.66,129000.0,18.6715,18.6919,18.6715,18.6919,129000.0
2011-10-11 13:20:00,36.65,36.67,36.65,36.66,42900.0,18.6868,18.697,18.6868,18.6919,42900.0
2011-10-11 13:25:00,36.66,36.67,36.64,36.67,78700.0,18.6919,18.697,18.6817,18.697,78700.0
2011-10-11 13:30:00,36.67,36.67,36.64,36.66,52800.0,18.697,18.697,18.6817,18.6919,52800.0
2011-10-11 13:35:00,36.65,36.7,36.65,36.69,157900.0,18.6868,18.7123,18.6868,18.7072,157900.0
2011-10-11 13:40:00,36.7,36.71,36.69,36.7,119400.0,18.7123,18.7174,18.7072,18.7123,119400.0
2011-10-11 13:45:00,36.7,36.74,36.68,36.71,86100.0,18.7123,18.7327,18.7021,18.7174,86100.0
2011-10-11 13:50:00,36.71,36.75,36.7,36.72,104300.0,18.7174,18.7378,18.7123,18.7225,104300.0
2011-10-11 13:55:00,36.72,36.73,36.7,36.73,107000.0,18.7225,18.7276,18.7123,18.7276,107000.0
2011-10-11 14:00:00,36.73,36.74,36.71,36.72,110300.0,18.7276,18.7327,18.7174,18.7225,110300.0
2011-10-11 14:05:00,36.72,36.77,36.68,36.68,365600.0,18.7225,18.748,18.7021,18.7021,365600.0
2011-10-11 14:10:00,36.69,36.7,36.66,36.66,131400.0,18.7072,18.7123,18.6919,18.6919,131400.0
2011-10-11 14:15:00,36.66,36.66,36.61,36.62,106500.0,18.6919,18.6919,18.6664,18.6715,106500.0
2011-10-11 14:20:00,36.63,36.63,36.56,36.58,137400.0,18.6766,18.6766,18.6409,18.6511,137400.0
2011-10-11 14:25:00,36.57,36.61,36.55,36.59,221100.0,18.646,18.6664,18.6358,18.6562,221100.0
2011-10-11 14:30:00,36.61,36.62,36.56,36.56,212000.0,18.6664,18.6715,18.6409,18.6409,212000.0
2011-10-11 14:35:00,36.56,36.57,36.54,36.55,103300.0,18.6409,18.646,18.6307,18.6358,103300.0
2011-10-11 14:40:00,36.55,36.56,36.54,36.55,157600.0,18.6358,18.6409,18.6307,18.6358,157600.0
2011-10-11 14:45:00,36.55,36.55,36.52,36.53,123800.0,18.6358,18.6358,18.6205,18.6256,123800.0
2011-10-11 14:50:00,36.53,36.55,36.52,36.52,72500.0,18.6256,18.6358,18.6205,18.6205,72500.0
2011-10-11 14:55:00,36.53,36.55,36.52,36.55,91400.0,18.6256,18.6358,18.6205,18.6358,91400.0
2011-10-11 15:00:00,36.54,36.6,36.54,36.59,164500.0,18.6307,18.6613,18.6307,18.6562,164500.0
2011-10-11 15:05:00,36.6,36.6,36.56,36.57,260000.0,18.6613,18.6613,18.6409,18.646,260000.0
2011-10-11 15:10:00,36.57,36.57,36.54,36.55,118700.0,18.646,18.646,18.6307,18.6358,118700.0
2011-10-11 15:15:00,36.55,36.57,36.51,36.52,257700.0,18.6358,18.646,18.6154,18.6205,257700.0
2011-10-11 15:20:00,36.53,36.53,36.49,36.51,254900.0,18.6256,18.6256,18.6052,18.6154,254900.0
2011-10-11 15:25:00,36.51,36.53,36.47,36.49,173300.0,18.6154,18.6256,18.595,18.6052,173300.0
2011-10-11 15:30:00,36.48,36.52,36.47,36.51,263800.0,18.6001,18.6205,18.595,18.6154,263800.0
2011-10-11 15:35:00,36.5,36.54,36.46,36.49,371300.0,18.6103,18.6307,18.5899,18.6052,371300.0
2011-10-11 15:40:00,36.5,36.52,36.47,36.48,235700.0,18.6103,18.6205,18.595,18.6001,235700.0
2011-10-11 15:45:00,36.48,36.53,36.46,36.51,220300.0,18.6001,18.6256,18.5899,18.6154,220300.0
2011-10-11 15:50:00,36.51,36.52,36.47,36.48,288100.0,18.6154,18.6205,18.595,18.6001,288100.0
2011-10-11 15:55:00,36.48,36.52,36.47,36.52,519900.0,18.6001,18.6205,18.595,18.6205,519900.0
2011-10-12 09:30:00,36.64,36.65,36.45,36.5,497400.0,18.6817,18.6868,18.5848,18.6103,497400.0
2011-10-12 09:35:00,36.5,36.5,36.31,36.32,286600.0,18.6103,18.6103,18.5135,18.5186,286600.0
2011-10-12 09:40:00,36.33,36.39,36.24,36.38,394900.0,18.5236,18.5542,18.4778,18.5491,394900.0
2011-10-12 09:45:00,36.39,36.47,36.38,36.47,149800.0,18.5542,18.595,18.5491,18.595,149800.0
2011-10-12 09:50:00,36.46,36.5,36.44,36.45,174100.0,18.5899,18.6103,18.5797,18.5848,174100.0
2011-10-12 09:55:00,36.45,36.45,36.43,36.44,206300.0,18.5848,18.5848,18.5746,18.5797,206300.0
2011-10-12 10:00:00,36.45,36.45,36.41,36.45,183700.0,18.5848,18.5848,18.5644,18.5848,183700.0
2011-10-12 10:05:00,36.45,36.55,36.44,36.55,173400.0,18.5848,18.6358,18.5797,18.6358,173400.0
2011-10-12 10:10:00,36.55,36.58,36.49,36.51,183900.0,18.6358,18.6511,18.6052,18.6154,183900.0
2011-10-12 10:15:00,36.51,36.56,36.5,36.51,267100.0,18.6154,18.6409,18.6103,18.6154,267100.0
2011-10-12 10:20:00,36.51,36.51,36.41,36.41,340100.0,18.6154,18.6154,18.5644,18.5644,340100.0
2011-10-12 10:25:00,36.42,36.45,36.38,36.42,221200.0,18.5695,18.5848,18.5491,18.5695,221200.0
2011-10-12 10:30:00,36.42,36.46,36.41,36.46,110100.0,18.5695,18.5899,18.5644,18.5899,110100.0
2011-10-12 10:35:00,36.45,36.5,36.45,36.5,116700.0,18.5848,18.6103,18.5848,18.6103,116700.0
2011-10-12 10:40:00,36.49,36.5,36.43,36.45,124600.0,18.6052,18.6103,18.5746,18.5848,124600.0
2011-10-12 10:45:00,36.44,36.47,36.42,36.43,119700.0,18.5797,18.595,18.5695,18.5746,119700.0
2011-10-12 10:50:00,36.43,36.43,36.38,36.39,119200.0,18.5746,18.5746,18.5491,18.5542,119200.0
2011-10-12 10:55:00,36.39,36.42,36.39,36.41,98000.0,18.5542,18.5695,18.5542,18.5644,98000.0
2011-10-12 11:00:00,36.41,36.47,36.41,36.47,105600.0,18.5644,18.595,18.5644,18.595,105600.0
2011-10-12 11:05:00,36.47,36.48,36.45,36.48,121000.0,18.595,18.6001,18.5848,18.6001,121000.0
2011-10-12 11:10:00,36.48,36.5,36.47,36.5,75400.0,18.6001,18.6103,18.595,18.6103,75400.0
2011-10-12 11:15:00,36.5,36.51,36.48,36.48,109100.0,18.6103,18.6154,18.6001,18.6001,109100.0
2011-10-12 11:20:00,36.48,36.51,36.48,36.5,133400.0,18.6001,18.6154,18.6001,18.6103,133400.0
2011-10-12 11:25:00,36.51,36.54,36.5,36.5,129700.0,18.6154,18.6307,18.6103,18.6103,129700.0
2011-10-12 11:30:00,36.5,36.59,36.49,36.56,179400.0,18.6103,18.6562,18.6052,18.6409,179400.0
2011-10-12 11:35:00,36.56,36.56,36.5,36.5,76500.0,18.6409,18.6409,18.6103,18.6103,76500.0
2011-10-12 11:40:00,36.51,36.52,36.47,36.49,95100.0,18.6154,18.6205,18.595,18.6052,95100.0
2011-10-12 11:45:00,36.49,36.5,36.47,36.49,112800.0,18.6052,18.6103,18.595,18.6052,112800.0
2011-10-12 11:50:00,36.48,36.52,36.47,36.5,87400.0,18.6001,18.6205,18.595,18.6103,87400.0
2011-10-12 11:55:00,36.5,36.51,36.49,36.5,58200.0,18.6103,18.6154,18.6052,18.6103,58200.0
2011-10-12 12:00:00,36.5,36.54,36.49,36.54,101800.0,18.6103,18.6307,18.6052,18.6307,101800.0
2011-10-12 12:05:00,36.53,36.55,36.53,36.53,129900.0,18.6256,18.6358,18.6256,18.6256,129900.0
2011-10-12 12:10:00,36.53,36.55,36.52,36.55,90900.0,18.6256,18.6358,18.6205,18.6358,90900.0
2011-10-12 12:15:00,36.54,36.6,36.54,36.58,109200.0,18.6307,18.6613,18.6307,18.6511,109200.0
2011-10-12 12:20:00,36.58,36.6,36.57,36.59,122300.0,18.6511,18.6613,18.646,18.6562,122300.0
2011-10-12 12:25:00,36.59,36.6,36.56,36.57,171800.0,18.6562,18.6613,18.6409,18.646,171800.0
2011-10-12 12:30:00,36.56,36.57,36.53,36.53,137100.0,18.6409,18.646,18.6256,18.6256,137100.0
2011-10-12 12:35:00,36.53,36.55,36.51,36.53,141600.0,18.6256,18.6358,18.6154,18.6256,141600.0
2011-10-12 12:40:00,36.52,36.55,36.52,36.52,102000.0,18.6205,18.6358,18.6205,18.6205,102000.0
2011-10-12 12:45:00,36.52,36.55,36.52,36.54,66300.0,18.6205,18.6358,18.6205,18.6307,66300.0
2011-10-12 12:50:00,36.55,36.62,36.55,36.62,163100.0,18.6358,18.6715,18.6358,18.6715,163100.0
2011-10-12 12:55:00,36.62,36.62,36.58,36.59,102200.0,18.6715,18.6715,18.6511,18.6562,102200.0
2011-10-12 13:00:00,36.59,36.64,36.59,36.63,104800.0,18.6562,18.6817,18.6562,18.6766,104800.0
2011-10-12 13:05:00,36.64,36.65,36.63,36.64,72800.0,18.6817,18.6868,18.6766,18.6817,72800.0
2011-10-12 13:10:00,36.64,36.67,36.63,36.66,81800.0,18.6817,18.697,18.6766,18.6919,81800.0
2011-10-12 13:15:00,36.66,36.7,36.66,36.7,58500.0,18.6919,18.7123,18.6919,18.7123,58500.0
2011-10-12 13:20:00,36.7,36.75,36.7,36.73,139600.0,18.7123,18.7378,18.7123,18.7276,139600.0
2011-10-12 13:25:00,36.73,36.75,36.72,36.74,58900.0,18.7276,18.7378,18.7225,18.7327,58900.0
2011-10-12 13:30:00,36.73,36.76,36.73,36.76,115000.0,18.7276,18.7429,18.7276,18.7429,115000.0
2011-10-12 13:35:00,36.75,36.77,36.74,36.75,351800.0,18.7378,18.748,18.7327,18.7378,351800.0
2011-10-12 13:40:00,36.74,36.77,36.74,36.75,84800.0,18.7327,18.748,18.7327,18.7378,84800.0
2011-10-12 13:45:00,36.76,36.76,36.73,36.74,84800.0,18.7429,18.7429,18.7276,18.7327,84800.0
2011-10-12 13:50:00,36.73,36.74,36.69,36.7,91300.0,18.7276,18.7327,18.7072,18.7123,91300.0
2011-10-12 13:55:00,36.69,36.72,36.69,36.71,76900.0,18.7072,18.7225,18.7072,18.7174,76900.0
2011-10-12 14:00:00,36.72,36.75,36.7,36.74,214300.0,18.7225,18.7378,18.7123,18.7327,214300.0
2011-10-12 14:05:00,36.74,36.76,36.72,36.76,128700.0,18.7327,18.7429,18.7225,18.7429,128700.0
2011-10-12 14:10:00,36.76,36.8,36.76,36.79,116600.0,18.7429,18.7633,18.7429,18.7582,116600.0
2011-10-12 14:15:00,36.8,36.8,36.76,36.78,115700.0,18.7633,18.7633,18.7429,18.7531,115700.0
2011-10-12 14:20:00,36.77,36.78,36.73,36.74,260900.0,18.748,18.7531,18.7276,18.7327,260900.0
2011-10-12 14:25:00,36.75,36.79,36.75,36.78,70500.0,18.7378,18.7582,18.7378,18.7531,70500.0
2011-10-12 14:30:00,36.78,36.85,36.78,36.84,177300.0,18.7531,18.7888,18.7531,18.7837,177300.0
2011-10-12 14:35:00,36.84,36.87,36.83,36.86,104200.0,18.7837,18.799,18.7786,18.7939,104200.0
2011-10-12 14:40:00,36.86,36.91,36.85,36.86,221300.0,18.7939,18.8194,18.7888,18.7939,221300.0
2011-10-12 14:45:00,36.86,36.88,36.83,36.88,123800.0,18.7939,18.8041,18.7786,18.8041,123800.0
2011-10-12 14:50:00,36.87,36.9,36.86,36.89,111300.0,18.799,18.8143,18.7939,18.8092,111300.0
2011-10-12 14:55:00,36.88,36.9,36.83,36.86,223400.0,18.8041,18.8143,18.7786,18.7939,223400.0
2011-10-12 15:00:00,36.86,36.88,36.81,36.82,120800.0,18.7939,18.8041,18.7684,18.7735,120800.0
2011-10-12 15:05:00,36.81,36.89,36.8,36.85,175100.0,18.7684,18.8092,18.7633,18.7888,175100.0
2011-10-12 15:10:00,36.85,36.89,36.82,36.87,176600.0,18.7888,18.8092,18.7735,18.799,176600.0
2011-10-12 15:15:00,36.87,36.87,36.77,36.82,200300.0,18.799,18.799,18.748,18.7735,200300.0
2011-10-12 15:20:00,36.83,36.84,36.78,36.81,136500.0,18.7786,18.7837,18.7531,18.7684,136500.0
2011-10-12 15:25:00,36.81,36.88,36.8,36.85,135200.0,18.7684,18.8041,18.7633,18.7888,135200.0
2011-10-12 15:30:00,36.85,36.86,36.79,36.82,301100.0,18.7888,18.7939,18.7582,18.7735,301100.0
2011-10-12 15:35:00,36.82,36.83,36.77,36.8,213600.0,18.7735,18.7786,18.748,18.7633,213600.0
2011-10-12 15:40:00,36.8,36.81,36.76,36.76,252800.0,18.7633,18.7684,18.7429,18.7429,252800.0
2011-10-12 15:45:00,36.77,36.77,36.61,36.63,477200.0,18.748,18.748,18.6664,18.6766,477200.0
2011-10-12 15:50:00,36.64,36.69,36.62,36.63,510300.0,18.6817,18.7072,18.6715,18.6766,510300.0
2011-10-12 15:55:00,36.64,36.7,36.63,36.66,946900.0,18.6817,18.7123,18.6766,18.6919,946900.0
2011-10-13 09:30:00,36.73,36.74,36.57,36.66,380900.0,18.7276,18.7327,18.646,18.6919,380900.0
2011-10-13 09:35:00,36.66,36.77,36.66,36.74,203700.0,18.6919,18.748,18.6919,18.7327,203700.0
2011-10-13 09:40:00,36.73,36.77,36.71,36.74,246800.0,18.7276,18.748,18.7174,18.7327,246800.0
2011-10-13 09:45:00,36.74,36.79,36.73,36.77,184900.0,18.7327,18.7582,18.7276,18.748,184900.0
2011-10-13 09:50:00,36.77,36.77,36.75,36.76,158500.0,18.748,18.748,18.7378,18.7429,158500.0
2011-10-13 09:55:00,36.76,36.8,36.75,36.77,134600.0,18.7429,18.7633,18.7378,18.748,134600.0
2011-10-13 10:00:00,36.77,36.78,36.75,36.76,132100.0,18.748,18.7531,18.7378,18.7429,132100.0
2011-10-13 10:05:00,36.75,36.8,36.75,36.8,136500.0,18.7378,18.7633,18.7378,18.7633,136500.0
2011-10-13 10:10:00,36.79,36.83,36.76,36.76,115500.0,18.7582,18.7786,18.7429,18.7429,115500.0
2011-10-13 10:15:00,36.77,36.77,36.7,36.75,271500.0,18.748,18.748,18.7123,18.7378,271500.0
2011-10-13 10:20:00,36.75,36.8,36.73,36.79,77900.0,18.7378,18.7633,18.7276,18.7582,77900.0
2011-10-13 10:25:00,36.79,36.83,36.78,36.8,74200.0,18.7582,18.7786,18.7531,18.7633,74200.0
2011-10-13 10:30:00,36.8,36.83,36.79,36.81,110000.0,18.7633,18.7786,18.7582,18.7684,110000.0
2011-10-13 10:35:00,36.81,36.83,36.78,36.8,96900.0,18.7684,18.7786,18.7531,18.7633,96900.0
2011-10-13 10:40:00,36.8,36.85,36.78,36.83,95600.0,18.7633,18.7888,18.7531,18.7786,95600.0
2011-10-13 10:45:00,36.84,36.84,36.8,36.8,74200.0,18.7837,18.7837,18.7633,18.7633,74200.0
2011-10-13 10:50:00,36.81,36.85,36.8,36.84,92800.0,18.7684,18.7888,18.7633,18.7837,92800.0
2011-10-13 10:55:00,36.85,36.88,36.8,36.8,113800.0,18.7888,18.8041,18.7633,18.7633,113800.0
2011-10-13 11:00:00,36.8,36.84,36.76,36.84,146500.0,18.7633,18.7837,18.7429,18.7837,146500.0
2011-10-13 11:05:00,36.85,36.85,36.83,36.84,113400.0,18.7888,18.7888,18.7786,18.7837,113400.0
2011-10-13 11:10:00,36.85,36.86,36.83,36.84,92100.0,18.7888,18.7939,18.7786,18.7837,92100.0
2011-10-13 11:15:00,36.83,36.84,36.75,36.78,201000.0,18.7786,18.7837,18.7378,18.7531,201000.0
2011-10-13 11:20:00,36.78,36.84,36.77,36.83,111000.0,18.7531,18.7837,18.748,18.7786,111000.0
2011-10-13 11:25:00,36.83,36.85,36.78,36.8,70300.0,18.7786,18.7888,18.7531,18.7633,70300.0
2011-10-13 11:30:00,36.8,36.89,36.79,36.88,132400.0,18.7633,18.8092,18.7582,18.8041,132400.0
2011-10-13 11:35:00,36.88,36.92,36.87,36.91,177300.0,18.8041,18.8245,18.799,18.8194,177300.0
2011-10-13 11:40:00,36.91,36.92,36.85,36.88,178200.0,18.8194,18.8245,18.7888,18.8041,178200.0
2011-10-13 11:45:00,36.88,36.89,36.79,36.79,172400.0,18.8041,18.8092,18.7582,18.7582,172400.0
2011-10-13 11:50:00,36.79,36.79,36.7,36.71,293400.0,18.7582,18.7582,18.7123,18.7174,293400.0
2011-10-13 11:55:00,36.71,36.79,36.7,36.78,113300.0,18.7174,18.7582,18.7123,18.7531,113300.0
2011-10-13 12:00:00,36.79,36.82,36.78,36.82,35200.0,18.7582,18.7735,18.7531,18.7735,35200.0
2011-10-13 12:05:00,36.82,36.82,36.77,36.78,50900.0,18.7735,18.7735,18.748,18.7531,50900.0
2011-10-13 12:10:00,36.79,36.81,36.75,36.78,99700.0,18.7582,18.7684,18.7378,18.7531,99700.0
2011-10-13 12:15:00,36.78,36.79,36.75,36.75,48200.0,18.7531,18.7582,18.7378,18.7378,48200.0
2011-10-13 12:20:00,36.75,36.77,36.74,36.74,49200.0,18.7378,18.748,18.7327,18.7327,49200.0
2011-10-13 12:25:00,36.74,36.76,36.73,36.74,47800.0,18.7327,18.7429,18.7276,18.7327,47800.0
2011-10-13 12:30:00,36.74,36.77,36.73,36.77,61500.0,18.7327,18.748,18.7276,18.748,61500.0
2011-10-13 12:35:00,36.76,36.77,36.76,36.77,29900.0,18.7429,18.748,18.7429,18.748,29900.0
2011-10-13 12:40:00,36.76,36.78,36.75,36.78,66000.0,18.7429,18.7531,18.7378,18.7531,66000.0
2011-10-13 12:45:00,36.78,36.8,36.77,36.78,49900.0,18.7531,18.7633,18.748,18.7531,49900.0
2011-10-13 12:50:00,36.79,36.81,36.78,36.79,52900.0,18.7582,18.7684,18.7531,18.7582,52900.0
2011-10-13 12:55:00,36.8,36.81,36.78,36.81,57100.0,18.7633,18.7684,18.7531,18.7684,57100.0
2011-10-13 13:00:00,36.8,36.81,36.76,36.76,58000.0,18.7633,18.7684,18.7429,18.7429,58000.0
2011-10-13 13:05:00,36.76,36.85,36.74,36.84,131400.0,18.7429,18.7888,18.7327,18.7837,131400.0
2011-10-13 13:10:00,36.84,36.89,36.84,36.88,79100.0,18.7837,18.8092,18.7837,18.8041,79100.0
2011-10-13 13:15:00,36.88,36.89,36.86,36.89,52100.0,18.8041,18.8092,18.7939,18.8092,52100.0
2011-10-13 13:20:00,36.88,36.89,36.87,36.88,80500.0,18.8041,18.8092,18.799,18.8041,80500.0
2011-10-13 13:25:00,36.88,36.92,36.87,36.91,132800.0,18.8041,18.8245,18.799,18.8194,132800.0
2011-10-13 13:30:00,36.91,36.94,36.9,36.93,113200.0,18.8194,18.8347,18.8143,18.8296,113200.0
2011-10-13 13:35:00,36.92,36.94,36.91,36.93,76300.0,18.8245,18.8347,18.8194,18.8296,76300.0
2011-10-13 13:40:00,36.92,36.98,36.91,36.97,164500.0,18.8245,18.8551,18.8194,18.85,164500.0
2011-10-13 13:45:00,36.98,37.0,36.97,36.98,186700.0,18.8551,18.8653,18.85,18.8551,186700.0
2011-10-13 13:50:00,36.98,37.0,36.98,36.99,99900.0,18.8551,18.8653,18.8551,18.8602,99900.0
2011-10-13 13:55:00,36.99,37.02,36.98,37.02,282100.0,18.8602,18.8755,18.8551,18.8755,282100.0
2011-10-13 14:00:00,37.01,37.02,36.98,37.01,194300.0,18.8704,18.8755,18.8551,18.8704,194300.0
2011-10-13 14:05:00,37.01,37.01,36.95,36.98,86800.0,18.8704,18.8704,18.8398,18.8551,86800.0
2011-10-13 14:10:00,36.97,36.98,36.95,36.96,50600.0,18.85,18.8551,18.8398,18.8449,50600.0
2011-10-13 14:15:00,36.96,36.99,36.96,36.99,55500.0,18.8449,18.8602,18.8449,18.8602,55500.0
2011-10-13 14:20:00,36.99,37.05,36.98,37.01,160000.0,18.8602,18.8908,18.8551,18.8704,160000.0
2011-10-13 14:25:00,37.01,37.01,36.97,36.98,85400.0,18.8704,18.8704,18.85,18.8551,85400.0
2011-10-13 14:30:00,36.97,37.0,36.97,36.99,83200.0,18.85,18.8653,18.85,18.8602,83200.0
2011-10-13 14:35:00,36.98,37.01,36.95,36.95,78300.0,18.8551,18.8704,18.8398,18.8398,78300.0
2011-10-13 14:40:00,36.95,36.97,36.94,36.97,88100.0,18.8398,18.85,18.8347,18.85,88100.0
2011-10-13 14:45:00,36.97,37.02,36.94,37.0,87800.0,18.85,18.8755,18.8347,18.8653,87800.0
2011-10-13 14:50:00,37.0,37.03,36.99,37.02,200600.0,18.8653,18.8806,18.8602,18.8755,200600.0
2011-10-13 14:55:00,37.01,37.02,36.99,37.01,206700.0,18.8704,18.8755,18.8602,18.8704,206700.0
2011-10-13 15:00:00,37.01,37.06,37.0,37.03,219600.0,18.8704,18.8959,18.8653,18.8806,219600.0
2011-10-13 15:05:00,37.03,37.08,37.03,37.07,76000.0,18.8806,18.9061,18.8806,18.901,76000.0
2011-10-13 15:10:00,37.07,37.07,37.03,37.03,193600.0,18.901,18.901,18.8806,18.8806,193600.0
2011-10-13 15:15:00,37.04,37.07,37.04,37.07,92000.0,18.8857,18.901,18.8857,18.901,92000.0
2011-10-13 15:20:00,37.07,37.07,36.99,37.0,206700.0,18.901,18.901,18.8602,18.8653,206700.0
2011-10-13 15:25:00,37.0,37.01,36.96,36.99,191100.0,18.8653,18.8704,18.8449,18.8602,191100.0
2011-10-13 15:30:00,36.98,37.0,36.92,36.98,220900.0,18.8551,18.8653,18.8245,18.8551,220900.0
2011-10-13 15:35:00,36.98,37.01,36.96,36.99,228700.0,18.8551,18.8704,18.8449,18.8602,228700.0
2011-10-13 15:40:00,36.98,36.99,36.95,36.95,257400.0,18.8551,18.8602,18.8398,18.8398,257400.0
2011-10-13 15:45:00,36.95,37.0,36.93,36.98,498200.0,18.8398,18.8653,18.8296,18.8551,498200.0
2011-10-13 15:50:00,36.99,37.06,36.99,37.05,410600.0,18.8602,18.8959,18.8602,18.8908,410600.0
2011-10-13 15:55:00,37.05,37.08,37.01,37.01,616900.0,18.8908,18.9061,18.8704,18.8704,616900.0
2011-10-14 09:30:00,37.29,37.36,37.11,37.16,307000.0,19.0131,19.0488,18.9213,18.9468,307000.0
2011-10-14 09:35:00,37.15,37.3,37.11,37.27,159800.0,18.9417,19.0182,18.9213,19.0029,159800.0
2011-10-14 09:40:00,37.26,37.29,37.15,37.15,102100.0,18.9978,19.0131,18.9417,18.9417,102100.0
2011-10-14 09:45:00,37.14,37.21,37.14,37.21,86900.0,18.9366,18.9723,18.9366,18.9723,86900.0
2011-10-14 09:50:00,37.21,37.25,37.09,37.11,95100.0,18.9723,18.9927,18.9112,18.9213,95100.0
2011-10-14 09:55:00,37.11,37.2,37.09,37.17,131400.0,18.9213,18.9672,18.9112,18.9519,131400.0
2011-10-14 10:00:00,37.16,37.16,37.1,37.15,64000.0,18.9468,18.9468,18.9163,18.9417,64000.0
2011-10-14 10:05:00,37.15,37.23,37.15,37.2,96800.0,18.9417,18.9825,18.9417,18.9672,96800.0
2011-10-14 10:10:00,37.2,37.24,37.19,37.24,74000.0,18.9672,18.9876,18.9621,18.9876,74000.0
2011-10-14 10:15:00,37.24,37.24,37.18,37.2,81900.0,18.9876,18.9876,18.957,18.9672,81900.0
2011-10-14 10:20:00,37.2,37.25,37.19,37.23,86700.0,18.9672,18.9927,18.9621,18.9825,86700.0
2011-10-14 10:25:00,37.23,37.27,37.22,37.27,70200.0,18.9825,19.0029,18.9774,19.0029,70200.0
2011-10-14 10:30:00,37.26,37.29,37.25,37.28,79500.0,18.9978,19.0131,18.9927,19.008,79500.0
2011-10-14 10:35:00,37.29,37.3,37.27,37.27,56100.0,19.0131,19.0182,19.0029,19.0029,56100.0
2011-10-14 10:40:00,37.28,37.29,37.26,37.28,77500.0,19.008,19.0131,18.9978,19.008,77500.0
2011-10-14 10:45:00,37.27,37.29,37.27,37.29,51100.0,19.0029,19.0131,19.0029,19.0131,51100.0
2011-10-14 10:50:00,37.29,37.3,37.25,37.25,84500.0,19.0131,19.0182,18.9927,18.9927,84500.0
2011-10-14 10:55:00,37.25,37.3,37.24,37.28,85600.0,18.9927,19.0182,18.9876,19.008,85600.0
2011-10-14 11:00:00,37.28,37.29,37.26,37.27,83700.0,19.008,19.0131,18.9978,19.0029,83700.0
2011-10-14 11:05:00,37.27,37.27,37.22,37.24,69600.0,19.0029,19.0029,18.9774,18.9876,69600.0
2011-10-14 11:10:00,37.24,37.28,37.22,37.24,60000.0,18.9876,19.008,18.9774,18.9876,60000.0
2011-10-14 11:15:00,37.24,37.25,37.21,37.22,38000.0,18.9876,18.9927,18.9723,18.9774,38000.0
2011-10-14 11:20:00,37.22,37.23,37.15,37.17,139200.0,18.9774,18.9825,18.9417,18.9519,139200.0
2011-10-14 11:25:00,37.17,37.21,37.16,37.21,77800.0,18.9519,18.9723,18.9468,18.9723,77800.0
2011-10-14 11:30:00,37.21,37.26,37.2,37.24,132600.0,18.9723,18.9978,18.9672,18.9876,132600.0
2011-10-14 11:35:00,37.24,37.28,37.24,37.26,43000.0,18.9876,19.008,18.9876,18.9978,43000.0
2011-10-14 11:40:00,37.26,37.28,37.25,37.26,48500.0,18.9978,19.008,18.9927,18.9978,48500.0
2011-10-14 11:45:00,37.27,37.29,37.26,37.27,61000.0,19.0029,19.0131,18.9978,19.0029,61000.0
2011-10-14 11:50:00,37.27,37.28,37.25,37.25,39200.0,19.0029,19.008,18.9927,18.9927,39200.0
2011-10-14 11:55:00,37.25,37.28,37.24,37.25,99500.0,18.9927,19.008,18.9876,18.9927,99500.0
2011-10-14 12:00:00,37.25,37.26,37.24,37.25,57200.0,18.9927,18.9978,18.9876,18.9927,57200.0
2011-10-14 12:05:00,37.26,37.28,37.25,37.27,97300.0,18.9978,19.008,18.9927,19.0029,97300.0
2011-10-14 12:10:00,37.28,37.3,37.27,37.28,90600.0,19.008,19.0182,19.0029,19.008,90600.0
2011-10-14 12:15:00,37.28,37.28,37.25,37.25,82100.0,19.008,19.008,18.9927,18.9927,82100.0
2011-10-14 12:20:00,37.26,37.27,37.21,37.25,189900.0,18.9978,19.0029,18.9723,18.9927,189900.0
2011-10-14 12:25:00,37.25,37.29,37.24,37.29,70300.0,18.9927,19.0131,18.9876,19.0131,70300.0
2011-10-14 12:30:00,37.29,37.3,37.28,37.3,48800.0,19.0131,19.0182,19.008,19.0182,48800.0
2011-10-14 12:35:00,37.3,37.33,37.29,37.31,85100.0,19.0182,19.0335,19.0131,19.0233,85100.0
2011-10-14 12:40:00,37.31,37.32,37.3,37.3,42000.0,19.0233,19.0284,19.0182,19.0182,42000.0
2011-10-14 12:45:00,37.31,37.34,37.3,37.33,54200.0,19.0233,19.0386,19.0182,19.0335,54200.0
2011-10-14 12:50:00,37.33,37.34,37.3,37.31,61700.0,19.0335,19.0386,19.0182,19.0233,61700.0
2011-10-14 12:55:00,37.31,37.32,37.3,37.31,42600.0,19.0233,19.0284,19.0182,19.0233,42600.0
2011-10-14 13:00:00,37.31,37.34,37.3,37.33,66000.0,19.0233,19.0386,19.0182,19.0335,66000.0
2011-10-14 13:05:00,37.33,37.34,37.32,37.34,39400.0,19.0335,19.0386,19.0284,19.0386,39400.0
2011-10-14 13:10:00,37.34,37.35,37.32,37.34,51600.0,19.0386,19.0437,19.0284,19.0386,51600.0
2011-10-14 13:15:00,37.34,37.35,37.32,37.35,83800.0,19.0386,19.0437,19.0284,19.0437,83800.0
2011-10-14 13:20:00,37.35,37.35,37.29,37.3,178400.0,19.0437,19.0437,19.0131,19.0182,178400.0
2011-10-14 13:25:00,37.3,37.31,37.24,37.24,107400.0,19.0182,19.0233,18.9876,18.9876,107400.0
2011-10-14 13:30:00,37.25,37.25,37.23,37.24,56600.0,18.9927,18.9927,18.9825,18.9876,56600.0
2011-10-14 13:35:00,37.24,37.25,37.23,37.24,29100.0,18.9876,18.9927,18.9825,18.9876,29100.0
2011-10-14 13:40:00,37.23,37.25,37.21,37.21,132100.0,18.9825,18.9927,18.9723,18.9723,132100.0
2011-10-14 13:45:00,37.21,37.22,37.2,37.21,84100.0,18.9723,18.9774,18.9672,18.9723,84100.0
2011-10-14 13:50:00,37.2,37.21,37.19,37.2,83100.0,18.9672,18.9723,18.9621,18.9672,83100.0
2011-10-14 13:55:00,37.2,37.22,37.2,37.2,114200.0,18.9672,18.9774,18.9672,18.9672,114200.0
2011-10-14 14:00:00,37.21,37.22,37.19,37.22,85900.0,18.9723,18.9774,18.9621,18.9774,85900.0
2011-10-14 14:05:00,37.22,37.22,37.2,37.2,61700.0,18.9774,18.9774,18.9672,18.9672,61700.0
2011-10-14 14:10:00,37.2,37.22,37.18,37.22,63600.0,18.9672,18.9774,18.957,18.9774,63600.0
2011-10-14 14:15:00,37.22,37.25,37.22,37.24,43800.0,18.9774,18.9927,18.9774,18.9876,43800.0
2011-10-14 14:20:00,37.24,37.26,37.23,37.25,37300.0,18.9876,18.9978,18.9825,18.9927,37300.0
2011-10-14 14:25:00,37.25,37.25,37.22,37.23,47500.0,18.9927,18.9927,18.9774,18.9825,47500.0
2011-10-14 14:30:00,37.23,37.23,37.2,37.21,39800.0,18.9825,18.9825,18.9672,18.9723,39800.0
2011-10-14 14:35:00,37.22,37.24,37.2,37.21,83000.0,18.9774,18.9876,18.9672,18.9723,83000.0
2011-10-14 14:40:00,37.21,37.21,37.19,37.2,42900.0,18.9723,18.9723,18.9621,18.9672,42900.0
2011-10-14 14:45:00,37.19,37.2,37.19,37.19,49900.0,18.9621,18.9672,18.9621,18.9621,49900.0
2011-10-14 14:50:00,37.2,37.21,37.18,37.2,107500.0,18.9672,18.9723,18.957,18.9672,107500.0
2011-10-14 14:55:00,37.2,37.25,37.19,37.24,113700.0,18.9672,18.9927,18.9621,18.9876,113700.0
2011-10-14 15:00:00,37.24,37.24,37.2,37.21,68900.0,18.9876,18.9876,18.9672,18.9723,68900.0
2011-10-14 15:05:00,37.21,37.23,37.19,37.2,101600.0,18.9723,18.9825,18.9621,18.9672,101600.0
2011-10-14 15:10:00,37.19,37.22,37.19,37.22,54900.0,18.9621,18.9774,18.9621,18.9774,54900.0
2011-10-14 15:15:00,37.22,37.24,37.21,37.24,73500.0,18.9774,18.9876,18.9723,18.9876,73500.0
2011-10-14 15:20:00,37.24,37.25,37.23,37.24,61800.0,18.9876,18.9927,18.9825,18.9876,61800.0
2011-10-14 15:25:00,37.24,37.28,37.24,37.24,117900.0,18.9876,19.008,18.9876,18.9876,117900.0
2011-10-14 15:30:00,37.25,37.32,37.24,37.32,276000.0,18.9927,19.0284,18.9876,19.0284,276000.0
2011-10-14 15:35:00,37.31,37.32,37.25,37.25,159900.0,19.0233,19.0284,18.9927,18.9927,159900.0
2011-10-14 15:40:00,37.25,37.29,37.25,37.25,185800.0,18.9927,19.0131,18.9927,18.9927,185800.0
2011-10-14 15:45:00,37.26,37.29,37.18,37.23,241400.0,18.9978,19.0131,18.957,18.9825,241400.0
2011-10-14 15:50:00,37.23,37.25,37.19,37.25,234500.0,18.9825,18.9927,18.9621,18.9927,234500.0
2011-10-14 15:55:00,37.25,37.35,37.24,37.35,680400.0,18.9927,19.0437,18.9876,19.0437,680400.0
2011-10-17 09:30:00,37.28,37.43,37.04,37.25,255900.0,19.008,19.0845,18.8857,18.9927,255900.0
2011-10-17 09:35:00,37.25,37.32,37.12,37.23,185900.0,18.9927,19.0284,18.9264,18.9825,185900.0
2011-10-17 09:40:00,37.23,37.27,37.21,37.25,56800.0,18.9825,19.0029,18.9723,18.9927,56800.0
2011-10-17 09:45:00,37.24,37.29,37.2,37.21,77200.0,18.9876,19.0131,18.9672,18.9723,77200.0
2011-10-17 09:50:00,37.2,37.24,37.16,37.16,71600.0,18.9672,18.9876,18.9468,18.9468,71600.0
2011-10-17 09:55:00,37.17,37.25,37.17,37.21,69700.0,18.9519,18.9927,18.9519,18.9723,69700.0
2011-10-17 10:00:00,37.21,37.26,37.2,37.24,94000.0,18.9723,18.9978,18.9672,18.9876,94000.0
2011-10-17 10:05:00,37.24,37.24,37.18,37.21,88700.0,18.9876,18.9876,18.957,18.9723,88700.0
2011-10-17 10:10:00,37.21,37.25,37.18,37.25,96700.0,18.9723,18.9927,18.957,18.9927,96700.0
2011-10-17 10:15:00,37.25,37.31,37.25,37.3,103400.0,18.9927,19.0233,18.9927,19.0182,103400.0
2011-10-17 10:20:00,37.31,37.32,37.22,37.23,123100.0,19.0233,19.0284,18.9774,18.9825,123100.0
2011-10-17 10:25:00,37.24,37.24,37.14,37.15,163400.0,18.9876,18.9876,18.9366,18.9417,163400.0
2011-10-17 10:30:00,37.15,37.19,37.12,37.14,117500.0,18.9417,18.9621,18.9264,18.9366,117500.0
2011-10-17 10:35:00,37.14,37.16,37.06,37.07,165900.0,18.9366,18.9468,18.8959,18.901,165900.0
2011-10-17 10:40:00,37.07,37.09,37.03,37.06,112800.0,18.901,18.9112,18.8806,18.8959,112800.0
2011-10-17 10:45:00,37.06,37.15,37.05,37.13,168600.0,18.8959,18.9417,18.8908,18.9315,168600.0
2011-10-17 10:50:00,37.13,37.16,37.1,37.11,143200.0,18.9315,18.9468,18.9163,18.9213,143200.0
2011-10-17 10:55:00,37.12,37.16,37.12,37.15,63700.0,18.9264,18.9468,18.9264,18.9417,63700.0
2011-10-17 11:00:00,37.15,37.2,37.14,37.18,82900.0,18.9417,18.9672,18.9366,18.957,82900.0
2011-10-17 11:05:00,37.17,37.2,37.16,37.18,66100.0,18.9519,18.9672,18.9468,18.957,66100.0
2011-10-17 11:10:00,37.19,37.2,37.18,37.19,79700.0,18.9621,18.9672,18.957,18.9621,79700.0
2011-10-17 11:15:00,37.2,37.21,37.19,37.19,55000.0,18.9672,18.9723,18.9621,18.9621,55000.0
2011-10-17 11:20:00,37.19,37.22,37.19,37.22,58300.0,18.9621,18.9774,18.9621,18.9774,58300.0
2011-10-17 11:25:00,37.22,37.22,37.19,37.2,134900.0,18.9774,18.9774,18.9621,18.9672,134900.0
2011-10-17 11:30:00,37.21,37.28,37.2,37.25,75500.0,18.9723,19.008,18.9672,18.9927,75500.0
2011-10-17 11:35:00,37.25,37.27,37.23,37.25,59000.0,18.9927,19.0029,18.9825,18.9927,59000.0
2011-10-17 11:40:00,37.24,37.27,37.21,37.23,50700.0,18.9876,19.0029,18.9723,18.9825,50700.0
2011-10-17 11:45:00,37.21,37.22,37.17,37.19,66100.0,18.9723,18.9774,18.9519,18.9621,66100.0
2011-10-17 11:50:00,37.19,37.2,37.18,37.19,38200.0,18.9621,18.9672,18.957,18.9621,38200.0
2011-10-17 11:55:00,37.2,37.23,37.17,37.2,74900.0,18.9672,18.9825,18.9519,18.9672,74900.0
2011-10-17 12:00:00,37.2,37.21,37.18,37.2,52000.0,18.9672,18.9723,18.957,18.9672,52000.0
2011-10-17 12:05:00,37.2,37.22,37.2,37.21,25900.0,18.9672,18.9774,18.9672,18.9723,25900.0
2011-10-17 12:10:00,37.2,37.2,37.18,37.19,51600.0,18.9672,18.9672,18.957,18.9621,51600.0
2011-10-17 12:15:00,37.19,37.21,37.18,37.21,36500.0,18.9621,18.9723,18.957,18.9723,36500.0
2011-10-17 12:20:00,37.2,37.21,37.18,37.2,41500.0,18.9672,18.9723,18.957,18.9672,41500.0
2011-10-17 12:25:00,37.2,37.2,37.19,37.19,25200.0,18.9672,18.9672,18.9621,18.9621,25200.0
2011-10-17 12:30:00,37.2,37.22,37.19,37.22,35100.0,18.9672,18.9774,18.9621,18.9774,35100.0
2011-10-17 12:35:00,37.21,37.22,37.17,37.17,40000.0,18.9723,18.9774,18.9519,18.9519,40000.0
2011-10-17 12:40:00,37.17,37.22,37.17,37.22,49600.0,18.9519,18.9774,18.9519,18.9774,49600.0
2011-10-17 12:45:00,37.22,37.23,37.15,37.16,76100.0,18.9774,18.9825,18.9417,18.9468,76100.0
2011-10-17 12:50:00,37.16,37.16,37.12,37.14,49900.0,18.9468,18.9468,18.9264,18.9366,49900.0
2011-10-17 12:55:00,37.13,37.15,37.11,37.12,53100.0,18.9315,18.9417,18.9213,18.9264,53100.0
2011-10-17 13:00:00,37.11,37.13,37.09,37.11,61900.0,18.9213,18.9315,18.9112,18.9213,61900.0
2011-10-17 13:05:00,37.11,37.16,37.1,37.15,73000.0,18.9213,18.9468,18.9163,18.9417,73000.0
2011-10-17 13:10:00,37.15,37.18,37.14,37.15,90600.0,18.9417,18.957,18.9366,18.9417,90600.0
2011-10-17 13:15:00,37.15,37.15,37.1,37.13,94400.0,18.9417,18.9417,18.9163,18.9315,94400.0
2011-10-17 13:20:00,37.13,37.15,37.11,37.12,29800.0,18.9315,18.9417,18.9213,18.9264,29800.0
2011-10-17 13:25:00,37.12,37.13,37.09,37.12,67400.0,18.9264,18.9315,18.9112,18.9264,67400.0
2011-10-17 13:30:00,37.12,37.12,37.07,37.08,71900.0,18.9264,18.9264,18.901,18.9061,71900.0
2011-10-17 13:35:00,37.08,37.08,37.0,37.02,176200.0,18.9061,18.9061,18.8653,18.8755,176200.0
2011-10-17 13:40:00,37.02,37.08,37.01,37.05,209200.0,18.8755,18.9061,18.8704,18.8908,209200.0
2011-10-17 13:45:00,37.06,37.1,37.05,37.06,69600.0,18.8959,18.9163,18.8908,18.8959,69600.0
2011-10-17 13:50:00,37.07,37.09,37.03,37.04,72100.0,18.901,18.9112,18.8806,18.8857,72100.0
2011-10-17 13:55:00,37.04,37.06,37.02,37.05,42300.0,18.8857,18.8959,18.8755,18.8908,42300.0
2011-10-17 14:00:00,37.05,37.06,37.03,37.03,44900.0,18.8908,18.8959,18.8806,18.8806,44900.0
2011-10-17 14:05:00,37.03,37.04,36.99,37.0,173600.0,18.8806,18.8857,18.8602,18.8653,173600.0
2011-10-17 14:10:00,36.99,37.01,36.99,37.01,77000.0,18.8602,18.8704,18.8602,18.8704,77000.0
2011-10-17 14:15:00,37.0,37.01,36.97,37.0,93100.0,18.8653,18.8704,18.85,18.8653,93100.0
2011-10-17 14:20:00,37.0,37.0,36.98,36.99,50700.0,18.8653,18.8653,18.8551,18.8602,50700.0
2011-10-17 14:25:00,36.98,36.99,36.97,36.98,75300.0,18.8551,18.8602,18.85,18.8551,75300.0
2011-10-17 14:30:00,36.98,37.0,36.94,36.97,132700.0,18.8551,18.8653,18.8347,18.85,132700.0
2011-10-17 14:35:00,36.96,36.97,36.91,36.92,88400.0,18.8449,18.85,18.8194,18.8245,88400.0
2011-10-17 14:40:00,36.92,36.96,36.91,36.94,80300.0,18.8245,18.8449,18.8194,18.8347,80300.0
2011-10-17 14:45:00,36.94,36.95,36.9,36.91,78100.0,18.8347,18.8398,18.8143,18.8194,78100.0
2011-10-17 14:50:00,36.91,36.95,36.9,36.95,71800.0,18.8194,18.8398,18.8143,18.8398,71800.0
2011-10-17 14:55:00,36.95,37.01,36.95,37.01,70500.0,18.8398,18.8704,18.8398,18.8704,70500.0
2011-10-17 15:00:00,37.01,37.02,37.0,37.01,66600.0,18.8704,18.8755,18.8653,18.8704,66600.0
2011-10-17 15:05:00,37.0,37.02,36.98,36.99,89400.0,18.8653,18.8755,18.8551,18.8602,89400.0
2011-10-17 15:10:00,36.98,37.05,36.98,37.01,85300.0,18.8551,18.8908,18.8551,18.8704,85300.0
2011-10-17 15:15:00,37.01,37.03,36.99,37.02,80400.0,18.8704,18.8806,18.8602,18.8755,80400.0
2011-10-17 15:20:00,37.02,37.04,36.99,37.01,74500.0,18.8755,18.8857,18.8602,18.8704,74500.0
2011-10-17 15:25:00,37.02,37.03,36.98,37.02,95700.0,18.8755,18.8806,18.8551,18.8755,95700.0
2011-10-17 15:30:00,37.03,37.06,36.97,36.98,125300.0,18.8806,18.8959,18.85,18.8551,125300.0
2011-10-17 15:35:00,36.98,37.03,36.95,36.95,174400.0,18.8551,18.8806,18.8398,18.8398,174400.0
2011-10-17 15:40:00,36.96,37.1,36.95,37.1,197600.0,18.8449,18.9163,18.8398,18.9163,197600.0
2011-10-17 15:45:00,37.1,37.11,36.95,37.02,332800.0,18.9163,18.9213,18.8398,18.8755,332800.0
2011-10-17 15:50:00,37.02,37.04,36.95,36.98,354300.0,18.8755,18.8857,18.8398,18.8551,354300.0
2011-10-17 15:55:00,36.99,36.99,36.91,36.96,587000.0,18.8602,18.8602,18.8194,18.8449,587000.0
2011-10-18 09:30:00,37.06,37.06,36.87,36.95,171900.0,18.8959,18.8959,18.799,18.8398,171900.0
2011-10-18 09:35:00,36.97,36.97,36.82,36.89,96500.0,18.85,18.85,18.7735,18.8092,96500.0
2011-10-18 09:40:00,36.9,36.93,36.84,36.9,106200.0,18.8143,18.8296,18.7837,18.8143,106200.0
2011-10-18 09:45:00,36.9,36.93,36.89,36.9,120300.0,18.8143,18.8296,18.8092,18.8143,120300.0
2011-10-18 09:50:00,36.9,36.94,36.86,36.93,143300.0,18.8143,18.8347,18.7939,18.8296,143300.0
2011-10-18 09:55:00,36.92,36.93,36.84,36.91,87900.0,18.8245,18.8296,18.7837,18.8194,87900.0
2011-10-18 10:00:00,36.91,36.93,36.81,36.81,108100.0,18.8194,18.8296,18.7684,18.7684,108100.0
2011-10-18 10:05:00,36.82,36.87,36.8,36.85,116100.0,18.7735,18.799,18.7633,18.7888,116100.0
2011-10-18 10:10:00,36.84,36.86,36.8,36.81,100300.0,18.7837,18.7939,18.7633,18.7684,100300.0
2011-10-18 10:15:00,36.81,36.82,36.77,36.78,100100.0,18.7684,18.7735,18.748,18.7531,100100.0
2011-10-18 10:20:00,36.77,36.86,36.77,36.82,186000.0,18.748,18.7939,18.748,18.7735,186000.0
2011-10-18 10:25:00,36.83,36.83,36.77,36.82,179300.0,18.7786,18.7786,18.748,18.7735,179300.0
2011-10-18 10:30:00,36.82,36.84,36.8,36.82,187000.0,18.7735,18.7837,18.7633,18.7735,187000.0
2011-10-18 10:35:00,36.82,36.84,36.8,36.81,158800.0,18.7735,18.7837,18.7633,18.7684,158800.0
2011-10-18 10:40:00,36.81,36.88,36.79,36.84,132000.0,18.7684,18.8041,18.7582,18.7837,132000.0
2011-10-18 10:45:00,36.84,36.95,36.84,36.94,113500.0,18.7837,18.8398,18.7837,18.8347,113500.0
2011-10-18 10:50:00,36.93,37.0,36.93,36.94,159300.0,18.8296,18.8653,18.8296,18.8347,159300.0
2011-10-18 10:55:00,36.94,36.95,36.9,36.93,59900.0,18.8347,18.8398,18.8143,18.8296,59900.0
2011-10-18 11:00:00,36.92,36.93,36.88,36.91,58000.0,18.8245,18.8296,18.8041,18.8194,58000.0
2011-10-18 11:05:00,36.92,36.92,36.86,36.9,71300.0,18.8245,18.8245,18.7939,18.8143,71300.0
2011-10-18 11:10:00,36.91,36.95,36.9,36.95,139800.0,18.8194,18.8398,18.8143,18.8398,139800.0
2011-10-18 11:15:00,36.94,36.95,36.92,36.93,45400.0,18.8347,18.8398,18.8245,18.8296,45400.0
2011-10-18 11:20:00,36.94,36.95,36.94,36.95,236500.0,18.8347,18.8398,18.8347,18.8398,236500.0
2011-10-18 11:25:00,36.94,36.95,36.91,36.94,102100.0,18.8347,18.8398,18.8194,18.8347,102100.0
2011-10-18 11:30:00,36.94,36.98,36.94,36.94,39100.0,18.8347,18.8551,18.8347,18.8347,39100.0
2011-10-18 11:35:00,36.94,37.06,36.93,37.04,128100.0,18.8347,18.8959,18.8296,18.8857,128100.0
2011-10-18 11:40:00,37.05,37.1,37.03,37.09,62200.0,18.8908,18.9163,18.8806,18.9112,62200.0
2011-10-18 11:45:00,37.09,37.09,37.04,37.06,44400.0,18.9112,18.9112,18.8857,18.8959,44400.0
2011-10-18 11:50:00,37.06,37.1,37.03,37.03,142600.0,18.8959,18.9163,18.8806,18.8806,142600.0
2011-10-18 11:55:00,37.04,37.06,37.01,37.02,86100.0,18.8857,18.8959,18.8704,18.8755,86100.0
2011-10-18 12:00:00,37.02,37.04,37.0,37.01,50600.0,18.8755,18.8857,18.8653,18.8704,50600.0
2011-10-18 12:05:00,37.01,37.02,36.99,37.0,38800.0,18.8704,18.8755,18.8602,18.8653,38800.0
2011-10-18 12:10:00,36.99,37.0,36.99,36.99,20800.0,18.8602,18.8653,18.8602,18.8602,20800.0
2011-10-18 12:15:00,36.99,37.0,36.98,36.98,50100.0,18.8602,18.8653,18.8551,18.8551,50100.0
2011-10-18 12:20:00,36.99,37.01,36.98,37.0,33600.0,18.8602,18.8704,18.8551,18.8653,33600.0
2011-10-18 12:25:00,37.0,37.01,36.97,37.0,45200.0,18.8653,18.8704,18.85,18.8653,45200.0
2011-10-18 12:30:00,37.0,37.02,36.98,37.0,161300.0,18.8653,18.8755,18.8551,18.8653,161300.0
2011-10-18 12:35:00,37.01,37.06,37.0,37.06,63400.0,18.8704,18.8959,18.8653,18.8959,63400.0
2011-10-18 12:40:00,37.06,37.08,37.04,37.06,121300.0,18.8959,18.9061,18.8857,18.8959,121300.0
2011-10-18 12:45:00,37.06,37.08,37.06,37.06,38600.0,18.8959,18.9061,18.8959,18.8959,38600.0
2011-10-18 12:50:00,37.06,37.07,37.05,37.05,52200.0,18.8959,18.901,18.8908,18.8908,52200.0
2011-10-18 12:55:00,37.06,37.07,37.04,37.06,44100.0,18.8959,18.901,18.8857,18.8959,44100.0
2011-10-18 13:00:00,37.06,37.08,37.03,37.05,73800.0,18.8959,18.9061,18.8806,18.8908,73800.0
2011-10-18 13:05:00,37.05,37.1,37.04,37.04,89500.0,18.8908,18.9163,18.8857,18.8857,89500.0
2011-10-18 13:10:00,37.05,37.06,37.02,37.02,78200.0,18.8908,18.8959,18.8755,18.8755,78200.0
2011-10-18 13:15:00,37.02,37.04,37.01,37.01,41300.0,18.8755,18.8857,18.8704,18.8704,41300.0
2011-10-18 13:20:00,37.02,37.05,37.01,37.04,68200.0,18.8755,18.8908,18.8704,18.8857,68200.0
2011-10-18 13:25:00,37.04,37.04,37.02,37.03,53800.0,18.8857,18.8857,18.8755,18.8806,53800.0
2011-10-18 13:30:00,37.03,37.03,36.99,36.99,55700.0,18.8806,18.8806,18.8602,18.8602,55700.0
2011-10-18 13:35:00,36.99,37.0,36.98,37.0,80100.0,18.8602,18.8653,18.8551,18.8653,80100.0
2011-10-18 13:40:00,36.99,37.01,36.98,37.0,68900.0,18.8602,18.8704,18.8551,18.8653,68900.0
2011-10-18 13:45:00,37.0,37.0,36.95,36.97,96000.0,18.8653,18.8653,18.8398,18.85,96000.0
2011-10-18 13:50:00,36.97,37.02,36.97,37.01,116900.0,18.85,18.8755,18.85,18.8704,116900.0
2011-10-18 13:55:00,37.0,37.0,36.95,36.95,139000.0,18.8653,18.8653,18.8398,18.8398,139000.0
2011-10-18 14:00:00,36.96,36.98,36.94,36.94,123300.0,18.8449,18.8551,18.8347,18.8347,123300.0
2011-10-18 14:05:00,36.95,36.97,36.95,36.96,65000.0,18.8398,18.85,18.8398,18.8449,65000.0
2011-10-18 14:10:00,36.95,36.99,36.95,36.99,109600.0,18.8398,18.8602,18.8398,18.8602,109600.0
2011-10-18 14:15:00,36.98,37.01,36.98,36.98,57400.0,18.8551,18.8704,18.8551,18.8551,57400.0
2011-10-18 14:20:00,36.98,37.02,36.98,37.01,109700.0,18.8551,18.8755,18.8551,18.8704,109700.0
2011-10-18 14:25:00,37.01,37.03,37.0,37.01,59300.0,18.8704,18.8806,18.8653,18.8704,59300.0
2011-10-18 14:30:00,37.01,37.04,37.0,37.02,83600.0,18.8704,18.8857,18.8653,18.8755,83600.0
2011-10-18 14:35:00,37.03,37.04,36.99,37.0,113500.0,18.8806,18.8857,18.8602,18.8653,113500.0
2011-10-18 14:40:00,37.0,37.0,36.96,36.98,110000.0,18.8653,18.8653,18.8449,18.8551,110000.0
2011-10-18 14:45:00,36.98,37.01,36.96,36.98,91400.0,18.8551,18.8704,18.8449,18.8551,91400.0
2011-10-18 14:50:00,36.99,37.01,36.97,37.0,114000.0,18.8602,18.8704,18.85,18.8653,114000.0
2011-10-18 14:55:00,37.0,37.01,36.97,37.0,149400.0,18.8653,18.8704,18.85,18.8653,149400.0
2011-10-18 15:00:00,37.0,37.16,37.0,37.13,326700.0,18.8653,18.9468,18.8653,18.9315,326700.0
2011-10-18 15:05:00,37.13,37.22,37.11,37.19,301600.0,18.9315,18.9774,18.9213,18.9621,301600.0
2011-10-18 15:10:00,37.19,37.38,37.19,37.28,564700.0,18.9621,19.059,18.9621,19.008,564700.0
2011-10-18 15:15:00,37.28,37.31,37.2,37.2,364800.0,19.008,19.0233,18.9672,18.9672,364800.0
2011-10-18 15:20:00,37.2,37.25,37.19,37.23,221600.0,18.9672,18.9927,18.9621,18.9825,221600.0
2011-10-18 15:25:00,37.24,37.26,37.17,37.19,395500.0,18.9876,18.9978,18.9519,18.9621,395500.0
2011-10-18 15:30:00,37.19,37.22,37.15,37.19,246900.0,18.9621,18.9774,18.9417,18.9621,246900.0
2011-10-18 15:35:00,37.18,37.26,37.14,37.18,292400.0,18.957,18.9978,18.9366,18.957,292400.0
2011-10-18 15:40:00,37.18,37.28,37.16,37.28,300900.0,18.957,19.008,18.9468,19.008,300900.0
2011-10-18 15:45:00,37.28,37.31,37.24,37.28,286500.0,19.008,19.0233,18.9876,19.008,286500.0
2011-10-18 15:50:00,37.29,37.34,37.27,37.32,352800.0,19.0131,19.0386,19.0029,19.0284,352800.0
2011-10-18 15:55:00,37.32,37.32,37.11,37.22,1292400.0,19.0284,19.0284,18.9213,18.9774,1292400.0
2011-10-19 09:30:00,37.22,37.44,37.17,37.38,239800.0,18.9774,19.0896,18.9519,19.059,239800.0
2011-10-19 09:35:00,37.4,37.4,37.3,37.32,138800.0,19.0692,19.0692,19.0182,19.0284,138800.0
2011-10-19 09:40:00,37.31,37.34,37.26,37.31,156200.0,19.0233,19.0386,18.9978,19.0233,156200.0
2011-10-19 09:45:00,37.31,37.34,37.29,37.31,83500.0,19.0233,19.0386,19.0131,19.0233,83500.0
2011-10-19 09:50:00,37.31,37.34,37.26,37.26,84100.0,19.0233,19.0386,18.9978,18.9978,84100.0
2011-10-19 09:55:00,37.27,37.34,37.25,37.33,114600.0,19.0029,19.0386,18.9927,19.0335,114600.0
2011-10-19 10:00:00,37.33,37.35,37.29,37.33,182600.0,19.0335,19.0437,19.0131,19.0335,182600.0
2011-10-19 10:05:00,37.33,37.35,37.29,37.35,151500.0,19.0335,19.0437,19.0131,19.0437,151500.0
2011-10-19 10:10:00,37.35,37.37,37.34,37.36,80100.0,19.0437,19.0539,19.0386,19.0488,80100.0
2011-10-19 10:15:00,37.36,37.36,37.3,37.34,80000.0,19.0488,19.0488,19.0182,19.0386,80000.0
2011-10-19 10:20:00,37.33,37.35,37.29,37.32,120400.0,19.0335,19.0437,19.0131,19.0284,120400.0
2011-10-19 10:25:00,37.33,37.36,37.31,37.32,114800.0,19.0335,19.0488,19.0233,19.0284,114800.0
2011-10-19 10:30:00,37.33,37.33,37.23,37.24,185100.0,19.0335,19.0335,18.9825,18.9876,185100.0
2011-10-19 10:35:00,37.24,37.25,37.19,37.24,65400.0,18.9876,18.9927,18.9621,18.9876,65400.0
2011-10-19 10:40:00,37.23,37.28,37.23,37.25,137600.0,18.9825,19.008,18.9825,18.9927,137600.0
2011-10-19 10:45:00,37.25,37.27,37.2,37.21,83900.0,18.9927,19.0029,18.9672,18.9723,83900.0
2011-10-19 10:50:00,37.21,37.27,37.21,37.26,74400.0,18.9723,19.0029,18.9723,18.9978,74400.0
2011-10-19 10:55:00,37.26,37.29,37.23,37.25,95400.0,18.9978,19.0131,18.9825,18.9927,95400.0
2011-10-19 11:00:00,37.26,37.26,37.23,37.26,97300.0,18.9978,18.9978,18.9825,18.9978,97300.0
2011-10-19 11:05:00,37.26,37.3,37.25,37.26,140900.0,18.9978,19.0182,18.9927,18.9978,140900.0
2011-10-19 11:10:00,37.26,37.27,37.24,37.26,107100.0,18.9978,19.0029,18.9876,18.9978,107100.0
2011-10-19 11:15:00,37.25,37.28,37.2,37.2,78500.0,18.9927,19.008,18.9672,18.9672,78500.0
2011-10-19 11:20:00,37.2,37.23,37.17,37.21,81900.0,18.9672,18.9825,18.9519,18.9723,81900.0
2011-10-19 11:25:00,37.21,37.3,37.21,37.28,60900.0,18.9723,19.0182,18.9723,19.008,60900.0
2011-10-19 11:30:00,37.28,37.32,37.28,37.32,170000.0,19.008,19.0284,19.008,19.0284,170000.0
2011-10-19 11:35:00,37.32,37.33,37.29,37.32,92600.0,19.0284,19.0335,19.0131,19.0284,92600.0
2011-10-19 11:40:00,37.31,37.33,37.3,37.31,90600.0,19.0233,19.0335,19.0182,19.0233,90600.0
2011-10-19 11:45:00,37.31,37.31,37.26,37.27,62900.0,19.0233,19.0233,18.9978,19.0029,62900.0
2011-10-19 11:50:00,37.27,37.29,37.26,37.27,47800.0,19.0029,19.0131,18.9978,19.0029,47800.0
2011-10-19 11:55:00,37.27,37.28,37.25,37.26,89800.0,19.0029,19.008,18.9927,18.9978,89800.0
2011-10-19 12:00:00,37.26,37.27,37.24,37.24,74700.0,18.9978,19.0029,18.9876,18.9876,74700.0
2011-10-19 12:05:00,37.23,37.25,37.2,37.22,88500.0,18.9825,18.9927,18.9672,18.9774,88500.0
2011-10-19 12:10:00,37.22,37.25,37.2,37.24,81300.0,18.9774,18.9927,18.9672,18.9876,81300.0
2011-10-19 12:15:00,37.24,37.28,37.24,37.27,92100.0,18.9876,19.008,18.9876,19.0029,92100.0
2011-10-19 12:20:00,37.27,37.3,37.27,37.3,49600.0,19.0029,19.0182,19.0029,19.0182,49600.0
2011-10-19 12:25:00,37.3,37.31,37.27,37.28,66400.0,19.0182,19.0233,19.0029,19.008,66400.0
2011-10-19 12:30:00,37.28,37.29,37.26,37.26,58700.0,19.008,19.0131,18.9978,18.9978,58700.0
2011-10-19 12:35:00,37.27,37.33,37.27,37.31,121100.0,19.0029,19.0335,19.0029,19.0233,121100.0
2011-10-19 12:40:00,37.3,37.3,37.27,37.29,51200.0,19.0182,19.0182,19.0029,19.0131,51200.0
2011-10-19 12:45:00,37.29,37.3,37.27,37.28,39700.0,19.0131,19.0182,19.0029,19.008,39700.0
2011-10-19 12:50:00,37.27,37.34,37.27,37.31,130900.0,19.0029,19.0386,19.0029,19.0233,130900.0
2011-10-19 12:55:00,37.31,37.34,37.3,37.3,99000.0,19.0233,19.0386,19.0182,19.0182,99000.0
2011-10-19 13:00:00,37.3,37.36,37.3,37.33,110900.0,19.0182,19.0488,19.0182,19.0335,110900.0
2011-10-19 13:05:00,37.33,37.38,37.32,37.38,70300.0,19.0335,19.059,19.0284,19.059,70300.0
2011-10-19 13:10:00,37.37,37.38,37.35,37.36,60800.0,19.0539,19.059,19.0437,19.0488,60800.0
2011-10-19 13:15:00,37.36,37.37,37.34,37.34,65400.0,19.0488,19.0539,19.0386,19.0386,65400.0
2011-10-19 13:20:00,37.34,37.34,37.32,37.33,49700.0,19.0386,19.0386,19.0284,19.0335,49700.0
2011-10-19 13:25:00,37.32,37.35,37.3,37.31,85900.0,19.0284,19.0437,19.0182,19.0233,85900.0
2011-10-19 13:30:00,37.3,37.31,37.28,37.3,84000.0,19.0182,19.0233,19.008,19.0182,84000.0
2011-10-19 13:35:00,37.29,37.31,37.28,37.28,68700.0,19.0131,19.0233,19.008,19.008,68700.0
2011-10-19 13:40:00,37.28,37.29,37.26,37.27,59400.0,19.008,19.0131,18.9978,19.0029,59400.0
2011-10-19 13:45:00,37.26,37.27,37.23,37.24,75400.0,18.9978,19.0029,18.9825,18.9876,75400.0
2011-10-19 13:50:00,37.24,37.26,37.21,37.24,62000.0,18.9876,18.9978,18.9723,18.9876,62000.0
2011-10-19 13:55:00,37.24,37.26,37.2,37.22,53300.0,18.9876,18.9978,18.9672,18.9774,53300.0
2011-10-19 14:00:00,37.22,37.24,37.19,37.19,135900.0,18.9774,18.9876,18.9621,18.9621,135900.0
2011-10-19 14:05:00,37.19,37.19,37.1,37.16,152200.0,18.9621,18.9621,18.9163,18.9468,152200.0
2011-10-19 14:10:00,37.14,37.17,37.11,37.11,110600.0,18.9366,18.9519,18.9213,18.9213,110600.0
2011-10-19 14:15:00,37.11,37.17,37.09,37.15,103400.0,18.9213,18.9519,18.9112,18.9417,103400.0
2011-10-19 14:20:00,37.15,37.17,37.11,37.11,124400.0,18.9417,18.9519,18.9213,18.9213,124400.0
2011-10-19 14:25:00,37.11,37.12,37.09,37.09,62400.0,18.9213,18.9264,18.9112,18.9112,62400.0
2011-10-19 14:30:00,37.09,37.11,37.04,37.08,186200.0,18.9112,18.9213,18.8857,18.9061,186200.0
2011-10-19 14:35:00,37.08,37.09,37.05,37.06,113300.0,18.9061,18.9112,18.8908,18.8959,113300.0
2011-10-19 14:40:00,37.07,37.08,37.03,37.06,99500.0,18.901,18.9061,18.8806,18.8959,99500.0
2011-10-19 14:45:00,37.06,37.12,37.04,37.09,110500.0,18.8959,18.9264,18.8857,18.9112,110500.0
2011-10-19 14:50:00,37.09,37.1,37.04,37.05,150300.0,18.9112,18.9163,18.8857,18.8908,150300.0
2011-10-19 14:55:00,37.05,37.06,37.02,37.05,89600.0,18.8908,18.8959,18.8755,18.8908,89600.0
2011-10-19 15:00:00,37.05,37.06,37.02,37.03,98300.0,18.8908,18.8959,18.8755,18.8806,98300.0
2011-10-19 15:05:00,37.03,37.09,37.0,37.08,155900.0,18.8806,18.9112,18.8653,18.9061,155900.0
2011-10-19 15:10:00,37.07,37.12,37.05,37.1,282000.0,18.901,18.9264,18.8908,18.9163,282000.0
2011-10-19 15:15:00,37.09,37.12,37.07,37.07,128500.0,18.9112,18.9264,18.901,18.901,128500.0
2011-10-19 15:20:00,37.07,37.08,37.04,37.06,109700.0,18.901,18.9061,18.8857,18.8959,109700.0
2011-10-19 15:25:00,37.06,37.08,37.02,37.03,296800.0,18.8959,18.9061,18.8755,18.8806,296800.0
2011-10-19 15:30:00,37.02,37.1,37.01,37.1,221300.0,18.8755,18.9163,18.8704,18.9163,221300.0
2011-10-19 15:35:00,37.09,37.1,37.03,37.04,202800.0,18.9112,18.9163,18.8806,18.8857,202800.0
2011-10-19 15:40:00,37.03,37.12,36.97,37.08,315000.0,18.8806,18.9264,18.85,18.9061,315000.0
2011-10-19 15:45:00,37.08,37.14,37.01,37.13,285600.0,18.9061,18.9366,18.8704,18.9315,285600.0
2011-10-19 15:50:00,37.13,37.14,37.06,37.11,519500.0,18.9315,18.9366,18.8959,18.9213,519500.0
2011-10-19 15:55:00,37.11,37.11,37.02,37.07,544100.0,18.9213,18.9213,18.8755,18.901,544100.0
2011-10-20 09:30:00,36.87,37.09,36.87,36.99,191600.0,18.799,18.9112,18.799,18.8602,191600.0
2011-10-20 09:35:00,37.0,37.22,36.99,37.18,231300.0,18.8653,18.9774,18.8602,18.957,231300.0
2011-10-20 09:40:00,37.18,37.25,37.12,37.23,176500.0,18.957,18.9927,18.9264,18.9825,176500.0
2011-10-20 09:45:00,37.22,37.23,37.08,37.09,118900.0,18.9774,18.9825,18.9061,18.9112,118900.0
2011-10-20 09:50:00,37.1,37.11,36.97,36.99,128400.0,18.9163,18.9213,18.85,18.8602,128400.0
2011-10-20 09:55:00,37.0,37.01,36.91,36.93,138800.0,18.8653,18.8704,18.8194,18.8296,138800.0
2011-10-20 10:00:00,36.93,37.05,36.9,36.95,349300.0,18.8296,18.8908,18.8143,18.8398,349300.0
2011-10-20 10:05:00,36.95,36.95,36.9,36.94,118500.0,18.8398,18.8398,18.8143,18.8347,118500.0
2011-10-20 10:10:00,36.93,37.0,36.93,36.97,113700.0,18.8296,18.8653,18.8296,18.85,113700.0
2011-10-20 10:15:00,36.98,37.0,36.94,36.96,131800.0,18.8551,18.8653,18.8347,18.8449,131800.0
2011-10-20 10:20:00,36.96,36.97,36.83,36.84,251000.0,18.8449,18.85,18.7786,18.7837,251000.0
2011-10-20 10:25:00,36.84,36.89,36.82,36.89,111300.0,18.7837,18.8092,18.7735,18.8092,111300.0
2011-10-20 10:30:00,36.89,36.91,36.85,36.87,120800.0,18.8092,18.8194,18.7888,18.799,120800.0
2011-10-20 10:35:00,36.87,36.92,36.85,36.89,85700.0,18.799,18.8245,18.7888,18.8092,85700.0
2011-10-20 10:40:00,36.89,36.9,36.84,36.9,86900.0,18.8092,18.8143,18.7837,18.8143,86900.0
2011-10-20 10:45:00,36.9,36.92,36.86,36.88,83100.0,18.8143,18.8245,18.7939,18.8041,83100.0
2011-10-20 10:50:00,36.87,36.88,36.84,36.85,80600.0,18.799,18.8041,18.7837,18.7888,80600.0
2011-10-20 10:55:00,36.86,36.87,36.81,36.82,135900.0,18.7939,18.799,18.7684,18.7735,135900.0
2011-10-20 11:00:00,36.81,36.87,36.79,36.87,191800.0,18.7684,18.799,18.7582,18.799,191800.0
2011-10-20 11:05:00,36.87,36.91,36.85,36.88,100300.0,18.799,18.8194,18.7888,18.8041,100300.0
2011-10-20 11:10:00,36.87,36.87,36.84,36.85,59200.0,18.799,18.799,18.7837,18.7888,59200.0
2011-10-20 11:15:00,36.84,36.84,36.79,36.79,84900.0,18.7837,18.7837,18.7582,18.7582,84900.0
2011-10-20 11:20:00,36.8,36.82,36.78,36.8,157800.0,18.7633,18.7735,18.7531,18.7633,157800.0
2011-10-20 11:25:00,36.8,36.81,36.78,36.8,99200.0,18.7633,18.7684,18.7531,18.7633,99200.0
2011-10-20 11:30:00,36.81,36.82,36.79,36.8,121800.0,18.7684,18.7735,18.7582,18.7633,121800.0
2011-10-20 11:35:00,36.8,36.83,36.79,36.8,92200.0,18.7633,18.7786,18.7582,18.7633,92200.0
2011-10-20 11:40:00,36.8,36.83,36.79,36.8,38200.0,18.7633,18.7786,18.7582,18.7633,38200.0
2011-10-20 11:45:00,36.79,36.8,36.75,36.77,91700.0,18.7582,18.7633,18.7378,18.748,91700.0
2011-10-20 11:50:00,36.77,36.77,36.72,36.72,96600.0,18.748,18.748,18.7225,18.7225,96600.0
2011-10-20 11:55:00,36.72,36.73,36.66,36.72,184200.0,18.7225,18.7276,18.6919,18.7225,184200.0
2011-10-20 12:00:00,36.72,36.73,36.69,36.69,90300.0,18.7225,18.7276,18.7072,18.7072,90300.0
2011-10-20 12:05:00,36.68,36.71,36.63,36.63,99500.0,18.7021,18.7174,18.6766,18.6766,99500.0
2011-10-20 12:10:00,36.63,36.66,36.62,36.65,55500.0,18.6766,18.6919,18.6715,18.6868,55500.0
2011-10-20 12:15:00,36.65,36.66,36.63,36.65,71000.0,18.6868,18.6919,18.6766,18.6868,71000.0
2011-10-20 12:20:00,36.64,36.71,36.62,36.71,88500.0,18.6817,18.7174,18.6715,18.7174,88500.0
2011-10-20 12:25:00,36.7,36.74,36.68,36.73,93700.0,18.7123,18.7327,18.7021,18.7276,93700.0
2011-10-20 12:30:00,36.73,36.81,36.71,36.8,138800.0,18.7276,18.7684,18.7174,18.7633,138800.0
2011-10-20 12:35:00,36.81,36.85,36.78,36.84,120000.0,18.7684,18.7888,18.7531,18.7837,120000.0
2011-10-20 12:40:00,36.84,36.85,36.78,36.8,123500.0,18.7837,18.7888,18.7531,18.7633,123500.0
2011-10-20 12:45:00,36.79,36.85,36.79,36.83,97000.0,18.7582,18.7888,18.7582,18.7786,97000.0
2011-10-20 12:50:00,36.84,36.87,36.83,36.86,87300.0,18.7837,18.799,18.7786,18.7939,87300.0
2011-10-20 12:55:00,36.86,36.97,36.85,36.96,221100.0,18.7939,18.85,18.7888,18.8449,221100.0
2011-10-20 13:00:00,36.96,36.99,36.95,36.96,139500.0,18.8449,18.8602,18.8398,18.8449,139500.0
2011-10-20 13:05:00,36.96,37.04,36.96,36.99,235800.0,18.8449,18.8857,18.8449,18.8602,235800.0
2011-10-20 13:10:00,36.99,37.02,36.97,36.98,132100.0,18.8602,18.8755,18.85,18.8551,132100.0
2011-10-20 13:15:00,36.97,37.0,36.94,36.96,154600.0,18.85,18.8653,18.8347,18.8449,154600.0
2011-10-20 13:20:00,36.97,37.02,36.94,37.0,107000.0,18.85,18.8755,18.8347,18.8653,107000.0
2011-10-20 13:25:00,37.0,37.08,36.98,37.04,149600.0,18.8653,18.9061,18.8551,18.8857,149600.0
2011-10-20 13:30:00,37.02,37.05,36.96,36.98,99900.0,18.8755,18.8908,18.8449,18.8551,99900.0
2011-10-20 13:35:00,36.98,36.99,36.93,36.95,116500.0,18.8551,18.8602,18.8296,18.8398,116500.0
2011-10-20 13:40:00,36.95,36.96,36.89,36.9,88500.0,18.8398,18.8449,18.8092,18.8143,88500.0
2011-10-20 13:45:00,36.9,36.99,36.9,36.94,219200.0,18.8143,18.8602,18.8143,18.8347,219200.0
2011-10-20 13:50:00,36.93,36.97,36.93,36.94,141700.0,18.8296,18.85,18.8296,18.8347,141700.0
2011-10-20 13:55:00,36.95,36.95,36.85,36.86,134400.0,18.8398,18.8398,18.7888,18.7939,134400.0
2011-10-20 14:00:00,36.86,36.93,36.84,36.85,142800.0,18.7939,18.8296,18.7837,18.7888,142800.0
2011-10-20 14:05:00,36.86,36.87,36.82,36.85,87100.0,18.7939,18.799,18.7735,18.7888,87100.0
2011-10-20 14:10:00,36.85,36.88,36.83,36.83,53400.0,18.7888,18.8041,18.7786,18.7786,53400.0
2011-10-20 14:15:00,36.84,36.88,36.81,36.84,131100.0,18.7837,18.8041,18.7684,18.7837,131100.0
2011-10-20 14:20:00,36.84,36.87,36.82,36.85,127500.0,18.7837,18.799,18.7735,18.7888,127500.0
2011-10-20 14:25:00,36.85,36.9,36.85,36.89,64500.0,18.7888,18.8143,18.7888,18.8092,64500.0
2011-10-20 14:30:00,36.89,36.9,36.87,36.88,91900.0,18.8092,18.8143,18.799,18.8041,91900.0
2011-10-20 14:35:00,36.88,36.99,36.87,36.99,125000.0,18.8041,18.8602,18.799,18.8602,125000.0
2011-10-20 14:40:00,36.99,37.04,36.94,36.95,256100.0,18.8602,18.8857,18.8347,18.8398,256100.0
2011-10-20 14:45:00,36.96,37.03,36.96,37.01,197800.0,18.8449,18.8806,18.8449,18.8704,197800.0
2011-10-20 14:50:00,37.01,37.1,37.0,37.07,92300.0,18.8704,18.9163,18.8653,18.901,92300.0
2011-10-20 14:55:00,37.08,37.08,36.99,37.0,118900.0,18.9061,18.9061,18.8602,18.8653,118900.0
2011-10-20 15:00:00,36.99,37.01,36.99,37.01,95200.0,18.8602,18.8704,18.8602,18.8704,95200.0
2011-10-20 15:05:00,37.0,37.09,37.0,37.06,119500.0,18.8653,18.9112,18.8653,18.8959,119500.0
2011-10-20 15:10:00,37.07,37.1,37.04,37.06,228100.0,18.901,18.9163,18.8857,18.8959,228100.0
2011-10-20 15:15:00,37.08,37.08,37.01,37.04,157100.0,18.9061,18.9061,18.8704,18.8857,157100.0
2011-10-20 15:20:00,37.04,37.04,36.96,36.99,95500.0,18.8857,18.8857,18.8449,18.8602,95500.0
2011-10-20 15:25:00,37.0,37.02,36.96,36.99,169700.0,18.8653,18.8755,18.8449,18.8602,169700.0
2011-10-20 15:30:00,36.98,37.05,36.97,37.02,162600.0,18.8551,18.8908,18.85,18.8755,162600.0
2011-10-20 15:35:00,37.01,37.05,36.96,36.98,201000.0,18.8704,18.8908,18.8449,18.8551,201000.0
2011-10-20 15:40:00,36.99,37.12,36.98,37.1,246300.0,18.8602,18.9264,18.8551,18.9163,246300.0
2011-10-20 15:45:00,37.1,37.13,37.08,37.11,281900.0,18.9163,18.9315,18.9061,18.9213,281900.0
2011-10-20 15:50:00,37.11,37.15,37.06,37.12,236600.0,18.9213,18.9417,18.8959,18.9264,236600.0
2011-10-20 15:55:00,37.12,37.15,37.07,37.08,772400.0,18.9264,18.9417,18.901,18.9061,772400.0
2011-10-21 09:30:00,37.16,37.36,37.12,37.28,2585000.0,18.9468,19.0488,18.9264,19.008,2585000.0
2011-10-21 09:35:00,37.27,37.31,37.25,37.26,205200.0,19.0029,19.0233,18.9927,18.9978,205200.0
2011-10-21 09:40:00,37.27,37.3,37.2,37.23,251800.0,19.0029,19.0182,18.9672,18.9825,251800.0
2011-10-21 09:45:00,37.22,37.22,37.12,37.13,269700.0,18.9774,18.9774,18.9264,18.9315,269700.0
2011-10-21 09:50:00,37.13,37.14,37.01,37.02,310000.0,18.9315,18.9366,18.8704,18.8755,310000.0
2011-10-21 09:55:00,37.01,37.02,36.72,36.75,693500.0,18.8704,18.8755,18.7225,18.7378,693500.0
2011-10-21 10:00:00,36.75,36.76,36.68,36.73,440100.0,18.7378,18.7429,18.7021,18.7276,440100.0
2011-10-21 10:05:00,36.73,36.97,36.72,36.97,348700.0,18.7276,18.85,18.7225,18.85,348700.0
2011-10-21 10:10:00,36.96,37.0,36.91,36.95,246900.0,18.8449,18.8653,18.8194,18.8398,246900.0
2011-10-21 10:15:00,36.94,37.02,36.9,37.02,289900.0,18.8347,18.8755,18.8143,18.8755,289900.0
2011-10-21 10:20:00,37.02,37.1,37.0,37.01,300300.0,18.8755,18.9163,18.8653,18.8704,300300.0
2011-10-21 10:25:00,37.02,37.07,37.02,37.03,187800.0,18.8755,18.901,18.8755,18.8806,187800.0
2011-10-21 10:30:00,37.03,37.06,36.96,36.97,267300.0,18.8806,18.8959,18.8449,18.85,267300.0
2011-10-21 10:35:00,36.97,37.09,36.97,37.09,356600.0,18.85,18.9112,18.85,18.9112,356600.0
2011-10-21 10:40:00,37.09,37.12,37.08,37.1,241300.0,18.9112,18.9264,18.9061,18.9163,241300.0
2011-10-21 10:45:00,37.1,37.15,37.09,37.15,247500.0,18.9163,18.9417,18.9112,18.9417,247500.0
2011-10-21 10:50:00,37.15,37.17,37.13,37.14,199400.0,18.9417,18.9519,18.9315,18.9366,199400.0
2011-10-21 10:55:00,37.14,37.18,37.14,37.18,161900.0,18.9366,18.957,18.9366,18.957,161900.0
2011-10-21 11:00:00,37.19,37.2,37.11,37.12,181900.0,18.9621,18.9672,18.9213,18.9264,181900.0
2011-10-21 11:05:00,37.12,37.13,37.0,37.0,208400.0,18.9264,18.9315,18.8653,18.8653,208400.0
2011-10-21 11:10:00,37.0,37.05,36.98,37.05,193100.0,18.8653,18.8908,18.8551,18.8908,193100.0
2011-10-21 11:15:00,37.05,37.1,37.04,37.06,97200.0,18.8908,18.9163,18.8857,18.8959,97200.0
2011-10-21 11:20:00,37.06,37.08,37.01,37.07,168600.0,18.8959,18.9061,18.8704,18.901,168600.0
2011-10-21 11:25:00,37.06,37.08,37.06,37.07,54400.0,18.8959,18.9061,18.8959,18.901,54400.0
2011-10-21 11:30:00,37.08,37.09,37.06,37.06,75400.0,18.9061,18.9112,18.8959,18.8959,75400.0
2011-10-21 11:35:00,37.06,37.07,37.05,37.05,37900.0,18.8959,18.901,18.8908,18.8908,37900.0
2011-10-21 11:40:00,37.05,37.09,37.05,37.07,100100.0,18.8908,18.9112,18.8908,18.901,100100.0
2011-10-21 11:45:00,37.08,37.12,37.07,37.07,122300.0,18.9061,18.9264,18.901,18.901,122300.0
2011-10-21 11:50:00,37.08,37.08,37.03,37.03,104700.0,18.9061,18.9061,18.8806,18.8806,104700.0
2011-10-21 11:55:00,37.04,37.06,37.03,37.04,70300.0,18.8857,18.8959,18.8806,18.8857,70300.0
2011-10-21 12:00:00,37.04,37.05,37.02,37.02,93400.0,18.8857,18.8908,18.8755,18.8755,93400.0
2011-10-21 12:05:00,37.03,37.03,37.0,37.0,75100.0,18.8806,18.8806,18.8653,18.8653,75100.0
2011-10-21 12:10:00,37.01,37.04,37.0,37.02,92300.0,18.8704,18.8857,18.8653,18.8755,92300.0
2011-10-21 12:15:00,37.02,37.07,37.02,37.04,89500.0,18.8755,18.901,18.8755,18.8857,89500.0
2011-10-21 12:20:00,37.04,37.09,37.04,37.09,91100.0,18.8857,18.9112,18.8857,18.9112,91100.0
2011-10-21 12:25:00,37.09,37.14,37.08,37.13,94500.0,18.9112,18.9366,18.9061,18.9315,94500.0
2011-10-21 12:30:00,37.14,37.14,37.12,37.13,55500.0,18.9366,18.9366,18.9264,18.9315,55500.0
2011-10-21 12:35:00,37.13,37.14,37.09,37.12,74100.0,18.9315,18.9366,18.9112,18.9264,74100.0
2011-10-21 12:40:00,37.12,37.15,37.12,37.13,50000.0,18.9264,18.9417,18.9264,18.9315,50000.0
2011-10-21 12:45:00,37.14,37.15,37.12,37.14,61600.0,18.9366,18.9417,18.9264,18.9366,61600.0
2011-10-21 12:50:00,37.13,37.16,37.12,37.15,101900.0,18.9315,18.9468,18.9264,18.9417,101900.0
2011-10-21 12:55:00,37.14,37.17,37.12,37.17,87800.0,18.9366,18.9519,18.9264,18.9519,87800.0
2011-10-21 13:00:00,37.16,37.19,37.15,37.18,200700.0,18.9468,18.9621,18.9417,18.957,200700.0
2011-10-21 13:05:00,37.19,37.19,37.17,37.19,42400.0,18.9621,18.9621,18.9519,18.9621,42400.0
2011-10-21 13:10:00,37.19,37.2,37.14,37.19,77300.0,18.9621,18.9672,18.9366,18.9621,77300.0
2011-10-21 13:15:00,37.19,37.2,37.18,37.19,73800.0,18.9621,18.9672,18.957,18.9621,73800.0
2011-10-21 13:20:00,37.18,37.2,37.18,37.19,45400.0,18.957,18.9672,18.957,18.9621,45400.0
2011-10-21 13:25:00,37.18,37.19,37.12,37.12,93400.0,18.957,18.9621,18.9264,18.9264,93400.0
2011-10-21 13:30:00,37.11,37.17,37.1,37.15,78900.0,18.9213,18.9519,18.9163,18.9417,78900.0
2011-10-21 13:35:00,37.15,37.17,37.14,37.16,56700.0,18.9417,18.9519,18.9366,18.9468,56700.0
2011-10-21 13:40:00,37.16,37.19,37.15,37.18,111200.0,18.9468,18.9621,18.9417,18.957,111200.0
2011-10-21 13:45:00,37.18,37.2,37.16,37.19,132800.0,18.957,18.9672,18.9468,18.9621,132800.0
2011-10-21 13:50:00,37.19,37.23,37.17,37.21,86700.0,18.9621,18.9825,18.9519,18.9723,86700.0
2011-10-21 13:55:00,37.21,37.24,37.16,37.16,187100.0,18.9723,18.9876,18.9468,18.9468,187100.0
2011-10-21 14:00:00,37.15,37.2,37.13,37.19,103200.0,18.9417,18.9672,18.9315,18.9621,103200.0
2011-10-21 14:05:00,37.19,37.23,37.17,37.23,122700.0,18.9621,18.9825,18.9519,18.9825,122700.0
2011-10-21 14:10:00,37.22,37.24,37.2,37.24,55200.0,18.9774,18.9876,18.9672,18.9876,55200.0
2011-10-21 14:15:00,37.24,37.26,37.22,37.23,71000.0,18.9876,18.9978,18.9774,18.9825,71000.0
2011-10-21 14:20:00,37.24,37.27,37.21,37.23,166500.0,18.9876,19.0029,18.9723,18.9825,166500.0
2011-10-21 14:25:00,37.23,37.24,37.18,37.18,210500.0,18.9825,18.9876,18.957,18.957,210500.0
2011-10-21 14:30:00,37.18,37.19,37.14,37.14,127400.0,18.957,18.9621,18.9366,18.9366,127400.0
2011-10-21 14:35:00,37.15,37.2,37.14,37.2,96100.0,18.9417,18.9672,18.9366,18.9672,96100.0
2011-10-21 14:40:00,37.19,37.25,37.19,37.25,128400.0,18.9621,18.9927,18.9621,18.9927,128400.0
2011-10-21 14:45:00,37.25,37.25,37.21,37.22,103300.0,18.9927,18.9927,18.9723,18.9774,103300.0
2011-10-21 14:50:00,37.22,37.25,37.22,37.22,106600.0,18.9774,18.9927,18.9774,18.9774,106600.0
2011-10-21 14:55:00,37.23,37.25,37.22,37.24,103600.0,18.9825,18.9927,18.9774,18.9876,103600.0
2011-10-21 15:00:00,37.24,37.26,37.22,37.25,164500.0,18.9876,18.9978,18.9774,18.9927,164500.0
2011-10-21 15:05:00,37.25,37.28,37.24,37.26,66300.0,18.9927,19.008,18.9876,18.9978,66300.0
2011-10-21 15:10:00,37.26,37.28,37.25,37.26,70400.0,18.9978,19.008,18.9927,18.9978,70400.0
2011-10-21 15:15:00,37.26,37.27,37.24,37.25,93300.0,18.9978,19.0029,18.9876,18.9927,93300.0
2011-10-21 15:20:00,37.25,37.32,37.24,37.29,268100.0,18.9927,19.0284,18.9876,19.0131,268100.0
2011-10-21 15:25:00,37.3,37.3,37.25,37.27,205300.0,19.0182,19.0182,18.9927,19.0029,205300.0
2011-10-21 15:30:00,37.27,37.29,37.25,37.25,136900.0,19.0029,19.0131,18.9927,18.9927,136900.0
2011-10-21 15:35:00,37.25,37.29,37.23,37.23,208600.0,18.9927,19.0131,18.9825,18.9825,208600.0
2011-10-21 15:40:00,37.23,37.26,37.19,37.19,201100.0,18.9825,18.9978,18.9621,18.9621,201100.0
2011-10-21 15:45:00,37.19,37.26,37.17,37.25,295500.0,18.9621,18.9978,18.9519,18.9927,295500.0
2011-10-21 15:50:00,37.26,37.38,37.25,37.38,496500.0,18.9978,19.059,18.9927,19.059,496500.0
2011-10-21 15:55:00,37.37,37.46,37.37,37.44,1056200.0,19.0539,19.0998,19.0539,19.0896,1056200.0
2011-10-24 09:30:00,37.46,37.47,37.38,37.4,233600.0,19.0998,19.1049,19.059,19.0692,233600.0
2011-10-24 09:35:00,37.41,37.43,37.34,37.37,322800.0,19.0743,19.0845,19.0386,19.0539,322800.0
2011-10-24 09:40:00,37.36,37.4,37.33,37.34,152700.0,19.0488,19.0692,19.0335,19.0386,152700.0
2011-10-24 09:45:00,37.34,37.34,37.28,37.3,193500.0,19.0386,19.0386,19.008,19.0182,193500.0
2011-10-24 09:50:00,37.3,37.31,37.26,37.28,154200.0,19.0182,19.0233,18.9978,19.008,154200.0
2011-10-24 09:55:00,37.28,37.28,37.2,37.21,243300.0,19.008,19.008,18.9672,18.9723,243300.0
2011-10-24 10:00:00,37.21,37.22,37.13,37.15,262400.0,18.9723,18.9774,18.9315,18.9417,262400.0
2011-10-24 10:05:00,37.15,37.19,37.15,37.19,158400.0,18.9417,18.9621,18.9417,18.9621,158400.0
2011-10-24 10:10:00,37.19,37.2,37.18,37.18,175600.0,18.9621,18.9672,18.957,18.957,175600.0
2011-10-24 10:15:00,37.18,37.2,37.15,37.15,198100.0,18.957,18.9672,18.9417,18.9417,198100.0
2011-10-24 10:20:00,37.16,37.16,37.14,37.14,136300.0,18.9468,18.9468,18.9366,18.9366,136300.0
2011-10-24 10:25:00,37.14,37.16,37.12,37.14,193900.0,18.9366,18.9468,18.9264,18.9366,193900.0
2011-10-24 10:30:00,37.15,37.15,37.12,37.13,132800.0,18.9417,18.9417,18.9264,18.9315,132800.0
2011-10-24 10:35:00,37.13,37.14,37.08,37.09,156300.0,18.9315,18.9366,18.9061,18.9112,156300.0
2011-10-24 10:40:00,37.08,37.1,37.07,37.08,90900.0,18.9061,18.9163,18.901,18.9061,90900.0
2011-10-24 10:45:00,37.09,37.09,37.05,37.05,224400.0,18.9112,18.9112,18.8908,18.8908,224400.0
2011-10-24 10:50:00,37.05,37.06,37.01,37.02,256800.0,18.8908,18.8959,18.8704,18.8755,256800.0
2011-10-24 10:55:00,37.02,37.03,37.0,37.0,107100.0,18.8755,18.8806,18.8653,18.8653,107100.0
2011-10-24 11:00:00,37.01,37.02,36.98,37.0,228600.0,18.8704,18.8755,18.8551,18.8653,228600.0
2011-10-24 11:05:00,37.0,37.02,36.99,37.0,162100.0,18.8653,18.8755,18.8602,18.8653,162100.0
2011-10-24 11:10:00,37.01,37.01,36.97,36.98,135700.0,18.8704,18.8704,18.85,18.8551,135700.0
2011-10-24 11:15:00,36.98,36.99,36.96,36.98,124800.0,18.8551,18.8602,18.8449,18.8551,124800.0
2011-10-24 11:20:00,36.97,36.98,36.96,36.97,168000.0,18.85,18.8551,18.8449,18.85,168000.0
2011-10-24 11:25:00,36.96,37.01,36.96,36.99,112200.0,18.8449,18.8704,18.8449,18.8602,112200.0
2011-10-24 11:30:00,36.99,37.02,36.98,37.02,141400.0,18.8602,18.8755,18.8551,18.8755,141400.0
2011-10-24 11:35:00,37.02,37.04,36.98,36.99,168200.0,18.8755,18.8857,18.8551,18.8602,168200.0
2011-10-24 11:40:00,36.98,37.01,36.92,36.92,354200.0,18.8551,18.8704,18.8245,18.8245,354200.0
2011-10-24 11:45:00,36.92,36.96,36.92,36.95,198100.0,18.8245,18.8449,18.8245,18.8398,198100.0
2011-10-24 11:50:00,36.94,36.95,36.89,36.91,252900.0,18.8347,18.8398,18.8092,18.8194,252900.0
2011-10-24 11:55:00,36.91,36.95,36.89,36.9,184600.0,18.8194,18.8398,18.8092,18.8143,184600.0
2011-10-24 12:00:00,36.9,36.91,36.89,36.9,103400.0,18.8143,18.8194,18.8092,18.8143,103400.0
2011-10-24 12:05:00,36.89,36.92,36.89,36.89,125400.0,18.8092,18.8245,18.8092,18.8092,125400.0
2011-10-24 12:10:00,36.89,36.9,36.86,36.89,133100.0,18.8092,18.8143,18.7939,18.8092,133100.0
2011-10-24 12:15:00,36.89,36.9,36.87,36.87,70200.0,18.8092,18.8143,18.799,18.799,70200.0
2011-10-24 12:20:00,36.87,36.88,36.85,36.86,99700.0,18.799,18.8041,18.7888,18.7939,99700.0
2011-10-24 12:25:00,36.85,36.87,36.85,36.86,117200.0,18.7888,18.799,18.7888,18.7939,117200.0
2011-10-24 12:30:00,36.87,36.87,36.82,36.84,227200.0,18.799,18.799,18.7735,18.7837,227200.0
2011-10-24 12:35:00,36.83,36.85,36.81,36.83,148600.0,18.7786,18.7888,18.7684,18.7786,148600.0
2011-10-24 12:40:00,36.83,36.84,36.82,36.82,74400.0,18.7786,18.7837,18.7735,18.7735,74400.0
2011-10-24 12:45:00,36.83,36.86,36.82,36.85,55700.0,18.7786,18.7939,18.7735,18.7888,55700.0
2011-10-24 12:50:00,36.86,36.88,36.85,36.87,52000.0,18.7939,18.8041,18.7888,18.799,52000.0
2011-10-24 12:55:00,36.88,36.93,36.87,36.93,100300.0,18.8041,18.8296,18.799,18.8296,100300.0
2011-10-24 13:00:00,36.92,36.95,36.92,36.94,148700.0,18.8245,18.8398,18.8245,18.8347,148700.0
2011-10-24 13:05:00,36.94,36.96,36.92,36.95,131500.0,18.8347,18.8449,18.8245,18.8398,131500.0
2011-10-24 13:10:00,36.96,37.02,36.95,37.01,106900.0,18.8449,18.8755,18.8398,18.8704,106900.0
2011-10-24 13:15:00,37.01,37.02,37.0,37.0,80400.0,18.8704,18.8755,18.8653,18.8653,80400.0
2011-10-24 13:20:00,37.01,37.01,36.97,36.98,61500.0,18.8704,18.8704,18.85,18.8551,61500.0
2011-10-24 13:25:00,36.99,37.01,36.98,36.99,65200.0,18.8602,18.8704,18.8551,18.8602,65200.0
2011-10-24 13:30:00,37.0,37.02,36.99,36.99,119600.0,18.8653,18.8755,18.8602,18.8602,119600.0
2011-10-24 13:35:00,37.0,37.01,36.99,37.0,121200.0,18.8653,18.8704,18.8602,18.8653,121200.0
2011-10-24 13:40:00,37.01,37.01,36.98,36.98,69300.0,18.8704,18.8704,18.8551,18.8551,69300.0
2011-10-24 13:45:00,36.98,37.0,36.96,36.99,153800.0,18.8551,18.8653,18.8449,18.8602,153800.0
2011-10-24 13:50:00,37.0,37.0,36.97,36.98,62200.0,18.8653,18.8653,18.85,18.8551,62200.0
2011-10-24 13:55:00,36.97,36.98,36.94,36.94,78200.0,18.85,18.8551,18.8347,18.8347,78200.0
2011-10-24 14:00:00,36.94,36.95,36.91,36.91,114300.0,18.8347,18.8398,18.8194,18.8194,114300.0
2011-10-24 14:05:00,36.91,36.92,36.9,36.91,105200.0,18.8194,18.8245,18.8143,18.8194,105200.0
2011-10-24 14:10:00,36.91,36.92,36.9,36.91,86600.0,18.8194,18.8245,18.8143,18.8194,86600.0
2011-10-24 14:15:00,36.92,36.92,36.88,36.89,118500.0,18.8245,18.8245,18.8041,18.8092,118500.0
2011-10-24 14:20:00,36.88,36.89,36.88,36.88,40600.0,18.8041,18.8092,18.8041,18.8041,40600.0
2011-10-24 14:25:00,36.88,36.9,36.88,36.89,69300.0,18.8041,18.8143,18.8041,18.8092,69300.0
2011-10-24 14:30:00,36.89,36.9,36.88,36.9,88200.0,18.8092,18.8143,18.8041,18.8143,88200.0
2011-10-24 14:35:00,36.89,36.92,36.89,36.92,103500.0,18.8092,18.8245,18.8092,18.8245,103500.0
2011-10-24 14:40:00,36.91,36.96,36.91,36.94,150900.0,18.8194,18.8449,18.8194,18.8347,150900.0
2011-10-24 14:45:00,36.93,36.94,36.92,36.92,67600.0,18.8296,18.8347,18.8245,18.8245,67600.0
2011-10-24 14:50:00,36.92,36.93,36.89,36.89,89900.0,18.8245,18.8296,18.8092,18.8092,89900.0
2011-10-24 14:55:00,36.89,36.9,36.88,36.88,78100.0,18.8092,18.8143,18.8041,18.8041,78100.0
2011-10-24 15:00:00,36.88,36.94,36.88,36.93,149300.0,18.8041,18.8347,18.8041,18.8296,149300.0
2011-10-24 15:05:00,36.94,36.94,36.89,36.9,122400.0,18.8347,18.8347,18.8092,18.8143,122400.0
2011-10-24 15:10:00,36.9,36.9,36.83,36.84,252200.0,18.8143,18.8143,18.7786,18.7837,252200.0
2011-10-24 15:15:00,36.84,36.85,36.83,36.84,159400.0,18.7837,18.7888,18.7786,18.7837,159400.0
2011-10-24 15:20:00,36.85,36.85,36.8,36.8,202800.0,18.7888,18.7888,18.7633,18.7633,202800.0
2011-10-24 15:25:00,36.81,36.81,36.76,36.77,236900.0,18.7684,18.7684,18.7429,18.748,236900.0
2011-10-24 15:30:00,36.77,36.79,36.76,36.79,212400.0,18.748,18.7582,18.7429,18.7582,212400.0
2011-10-24 15:35:00,36.79,36.85,36.78,36.84,159600.0,18.7582,18.7888,18.7531,18.7837,159600.0
2011-10-24 15:40:00,36.84,36.91,36.84,36.9,299500.0,18.7837,18.8194,18.7837,18.8143,299500.0
2011-10-24 15:45:00,36.9,36.91,36.82,36.83,445700.0,18.8143,18.8194,18.7735,18.7786,445700.0
2011-10-24 15:50:00,36.82,36.88,36.8,36.88,385100.0,18.7735,18.8041,18.7633,18.8041,385100.0
2011-10-24 15:55:00,36.87,36.98,36.87,36.96,889600.0,18.799,18.8551,18.799,18.8449,889600.0
2011-10-25 09:30:00,36.94,36.95,36.6,36.6,532100.0,18.8347,18.8398,18.6613,18.6613,532100.0
2011-10-25 09:35:00,36.6,36.69,36.42,36.53,527600.0,18.6613,18.7072,18.5695,18.6256,527600.0
2011-10-25 09:40:00,36.53,36.65,36.53,36.64,310100.0,18.6256,18.6868,18.6256,18.6817,310100.0
2011-10-25 09:45:00,36.63,36.77,36.59,36.62,314400.0,18.6766,18.748,18.6562,18.6715,314400.0
2011-10-25 09:50:00,36.62,36.64,36.51,36.57,370800.0,18.6715,18.6817,18.6154,18.646,370800.0
2011-10-25 09:55:00,36.56,36.63,36.51,36.52,301700.0,18.6409,18.6766,18.6154,18.6205,301700.0
2011-10-25 10:00:00,36.54,36.59,36.4,36.55,376800.0,18.6307,18.6562,18.5593,18.6358,376800.0
2011-10-25 10:05:00,36.56,36.59,36.47,36.48,393700.0,18.6409,18.6562,18.595,18.6001,393700.0
2011-10-25 10:10:00,36.47,36.52,36.45,36.5,266100.0,18.595,18.6205,18.5848,18.6103,266100.0
2011-10-25 10:15:00,36.49,36.59,36.48,36.59,160900.0,18.6052,18.6562,18.6001,18.6562,160900.0
2011-10-25 10:20:00,36.58,36.62,36.55,36.55,178200.0,18.6511,18.6715,18.6358,18.6358,178200.0
2011-10-25 10:25:00,36.55,36.6,36.55,36.57,235600.0,18.6358,18.6613,18.6358,18.646,235600.0
2011-10-25 10:30:00,36.57,36.58,36.54,36.54,229400.0,18.646,18.6511,18.6307,18.6307,229400.0
2011-10-25 10:35:00,36.54,36.59,36.51,36.57,185000.0,18.6307,18.6562,18.6154,18.646,185000.0
2011-10-25 10:40:00,36.56,36.62,36.52,36.53,197400.0,18.6409,18.6715,18.6205,18.6256,197400.0
2011-10-25 10:45:00,36.54,36.56,36.5,36.51,152800.0,18.6307,18.6409,18.6103,18.6154,152800.0
2011-10-25 10:50:00,36.51,36.52,36.47,36.5,258600.0,18.6154,18.6205,18.595,18.6103,258600.0
2011-10-25 10:55:00,36.5,36.58,36.5,36.53,111500.0,18.6103,18.6511,18.6103,18.6256,111500.0
2011-10-25 11:00:00,36.52,36.58,36.5,36.51,133500.0,18.6205,18.6511,18.6103,18.6154,133500.0
2011-10-25 11:05:00,36.51,36.51,36.47,36.5,127200.0,18.6154,18.6154,18.595,18.6103,127200.0
2011-10-25 11:10:00,36.5,36.51,36.48,36.51,110000.0,18.6103,18.6154,18.6001,18.6154,110000.0
2011-10-25 11:15:00,36.5,36.51,36.45,36.48,159300.0,18.6103,18.6154,18.5848,18.6001,159300.0
2011-10-25 11:20:00,36.49,36.5,36.43,36.5,184000.0,18.6052,18.6103,18.5746,18.6103,184000.0
2011-10-25 11:25:00,36.48,36.5,36.47,36.49,63900.0,18.6001,18.6103,18.595,18.6052,63900.0
2011-10-25 11:30:00,36.5,36.53,36.48,36.52,135800.0,18.6103,18.6256,18.6001,18.6205,135800.0
2011-10-25 11:35:00,36.53,36.57,36.51,36.53,179500.0,18.6256,18.646,18.6154,18.6256,179500.0
2011-10-25 11:40:00,36.53,36.55,36.51,36.52,292700.0,18.6256,18.6358,18.6154,18.6205,292700.0
2011-10-25 11:45:00,36.52,36.56,36.51,36.53,211800.0,18.6205,18.6409,18.6154,18.6256,211800.0
2011-10-25 11:50:00,36.54,36.57,36.52,36.55,121100.0,18.6307,18.646,18.6205,18.6358,121100.0
2011-10-25 11:55:00,36.55,36.55,36.53,36.53,90500.0,18.6358,18.6358,18.6256,18.6256,90500.0
2011-10-25 12:00:00,36.54,36.54,36.51,36.52,168000.0,18.6307,18.6307,18.6154,18.6205,168000.0
2011-10-25 12:05:00,36.53,36.56,36.52,36.55,188300.0,18.6256,18.6409,18.6205,18.6358,188300.0
2011-10-25 12:10:00,36.54,36.55,36.52,36.52,72700.0,18.6307,18.6358,18.6205,18.6205,72700.0
2011-10-25 12:15:00,36.52,36.55,36.51,36.54,240500.0,18.6205,18.6358,18.6154,18.6307,240500.0
2011-10-25 12:20:00,36.55,36.55,36.54,36.55,127800.0,18.6358,18.6358,18.6307,18.6358,127800.0
2011-10-25 12:25:00,36.54,36.56,36.53,36.55,303200.0,18.6307,18.6409,18.6256,18.6358,303200.0
2011-10-25 12:30:00,36.54,36.55,36.51,36.51,231000.0,18.6307,18.6358,18.6154,18.6154,231000.0
2011-10-25 12:35:00,36.51,36.52,36.48,36.48,133400.0,18.6154,18.6205,18.6001,18.6001,133400.0
2011-10-25 12:40:00,36.47,36.48,36.45,36.47,90900.0,18.595,18.6001,18.5848,18.595,90900.0
2011-10-25 12:45:00,36.46,36.47,36.44,36.46,90500.0,18.5899,18.595,18.5797,18.5899,90500.0
2011-10-25 12:50:00,36.45,36.47,36.44,36.45,59100.0,18.5848,18.595,18.5797,18.5848,59100.0
2011-10-25 12:55:00,36.45,36.49,36.45,36.46,81500.0,18.5848,18.6052,18.5848,18.5899,81500.0
2011-10-25 13:00:00,36.46,36.46,36.44,36.44,149800.0,18.5899,18.5899,18.5797,18.5797,149800.0
2011-10-25 13:05:00,36.44,36.47,36.44,36.45,94700.0,18.5797,18.595,18.5797,18.5848,94700.0
2011-10-25 13:10:00,36.45,36.46,36.42,36.42,129900.0,18.5848,18.5899,18.5695,18.5695,129900.0
2011-10-25 13:15:00,36.42,36.43,36.4,36.41,133800.0,18.5695,18.5746,18.5593,18.5644,133800.0
2011-10-25 13:20:00,36.41,36.42,36.37,36.38,216400.0,18.5644,18.5695,18.544,18.5491,216400.0
2011-10-25 13:25:00,36.38,36.41,36.37,36.38,175700.0,18.5491,18.5644,18.544,18.5491,175700.0
2011-10-25 13:30:00,36.38,36.38,36.34,36.37,214900.0,18.5491,18.5491,18.5287,18.544,214900.0
2011-10-25 13:35:00,36.37,36.37,36.33,36.34,154200.0,18.544,18.544,18.5236,18.5287,154200.0
2011-10-25 13:40:00,36.34,36.35,36.3,36.3,232300.0,18.5287,18.5338,18.5084,18.5084,232300.0
2011-10-25 13:45:00,36.3,36.33,36.29,36.3,299800.0,18.5084,18.5236,18.5033,18.5084,299800.0
2011-10-25 13:50:00,36.29,36.33,36.29,36.3,211400.0,18.5033,18.5236,18.5033,18.5084,211400.0
2011-10-25 13:55:00,36.3,36.32,36.28,36.29,169300.0,18.5084,18.5186,18.4982,18.5033,169300.0
2011-10-25 14:00:00,36.3,36.33,36.28,36.31,181900.0,18.5084,18.5236,18.4982,18.5135,181900.0
2011-10-25 14:05:00,36.31,36.32,36.29,36.29,166800.0,18.5135,18.5186,18.5033,18.5033,166800.0
2011-10-25 14:10:00,36.29,36.3,36.27,36.27,196300.0,18.5033,18.5084,18.4931,18.4931,196300.0
2011-10-25 14:15:00,36.27,36.28,36.25,36.27,197500.0,18.4931,18.4982,18.4829,18.4931,197500.0
2011-10-25 14:20:00,36.27,36.29,36.23,36.29,206000.0,18.4931,18.5033,18.4727,18.5033,206000.0
2011-10-25 14:25:00,36.29,36.31,36.26,36.27,118800.0,18.5033,18.5135,18.488,18.4931,118800.0
2011-10-25 14:30:00,36.26,36.26,36.2,36.2,256800.0,18.488,18.488,18.4574,18.4574,256800.0
2011-10-25 14:35:00,36.21,36.22,36.19,36.2,189800.0,18.4625,18.4676,18.4523,18.4574,189800.0
2011-10-25 14:40:00,36.19,36.27,36.19,36.27,193800.0,18.4523,18.4931,18.4523,18.4931,193800.0
2011-10-25 14:45:00,36.27,36.28,36.21,36.25,213700.0,18.4931,18.4982,18.4625,18.4829,213700.0
2011-10-25 14:50:00,36.26,36.26,36.22,36.23,156300.0,18.488,18.488,18.4676,18.4727,156300.0
2011-10-25 14:55:00,36.23,36.25,36.23,36.25,172600.0,18.4727,18.4829,18.4727,18.4829,172600.0
2011-10-25 15:00:00,36.24,36.32,36.24,36.31,212900.0,18.4778,18.5186,18.4778,18.5135,212900.0
2011-10-25 15:05:00,36.3,36.31,36.27,36.27,186000.0,18.5084,18.5135,18.4931,18.4931,186000.0
2011-10-25 15:10:00,36.27,36.3,36.27,36.3,340800.0,18.4931,18.5084,18.4931,18.5084,340800.0
2011-10-25 15:15:00,36.3,36.31,36.25,36.26,250000.0,18.5084,18.5135,18.4829,18.488,250000.0
2011-10-25 15:20:00,36.26,36.26,36.2,36.2,189300.0,18.488,18.488,18.4574,18.4574,189300.0
2011-10-25 15:25:00,36.2,36.21,36.19,36.21,216800.0,18.4574,18.4625,18.4523,18.4625,216800.0
2011-10-25 15:30:00,36.2,36.25,36.2,36.23,233200.0,18.4574,18.4829,18.4574,18.4727,233200.0
2011-10-25 15:35:00,36.23,36.24,36.18,36.23,396800.0,18.4727,18.4778,18.4472,18.4727,396800.0
2011-10-25 15:40:00,36.23,36.23,36.2,36.21,342600.0,18.4727,18.4727,18.4574,18.4625,342600.0
2011-10-25 15:45:00,36.21,36.22,36.17,36.19,521400.0,18.4625,18.4676,18.4421,18.4523,521400.0
2011-10-25 15:50:00,36.19,36.2,36.15,36.17,613600.0,18.4523,18.4574,18.4319,18.4421,613600.0
2011-10-25 15:55:00,36.17,36.2,36.13,36.19,1133600.0,18.4421,18.4574,18.4217,18.4523,1133600.0
2011-10-26 09:30:00,36.64,36.65,36.37,36.38,294900.0,18.6817,18.6868,18.544,18.5491,294900.0
2011-10-26 09:35:00,36.38,36.41,36.3,36.35,179400.0,18.5491,18.5644,18.5084,18.5338,179400.0
2011-10-26 09:40:00,36.35,36.45,36.35,36.43,177100.0,18.5338,18.5848,18.5338,18.5746,177100.0
2011-10-26 09:45:00,36.43,36.49,36.41,36.48,148600.0,18.5746,18.6052,18.5644,18.6001,148600.0
2011-10-26 09:50:00,36.49,36.49,36.42,36.49,164500.0,18.6052,18.6052,18.5695,18.6052,164500.0
2011-10-26 09:55:00,36.49,36.5,36.44,36.46,112900.0,18.6052,18.6103,18.5797,18.5899,112900.0
2011-10-26 10:00:00,36.46,36.47,36.39,36.44,179700.0,18.5899,18.595,18.5542,18.5797,179700.0
2011-10-26 10:05:00,36.44,36.45,36.36,36.44,186400.0,18.5797,18.5848,18.5389,18.5797,186400.0
2011-10-26 10:10:00,36.44,36.46,36.41,36.43,164700.0,18.5797,18.5899,18.5644,18.5746,164700.0
2011-10-26 10:15:00,36.43,36.44,36.37,36.44,112900.0,18.5746,18.5797,18.544,18.5797,112900.0
2011-10-26 10:20:00,36.45,36.49,36.43,36.45,112100.0,18.5848,18.6052,18.5746,18.5848,112100.0
2011-10-26 10:25:00,36.45,36.48,36.44,36.47,85300.0,18.5848,18.6001,18.5797,18.595,85300.0
2011-10-26 10:30:00,36.48,36.48,36.4,36.42,145800.0,18.6001,18.6001,18.5593,18.5695,145800.0
2011-10-26 10:35:00,36.42,36.5,36.41,36.49,154700.0,18.5695,18.6103,18.5644,18.6052,154700.0
2011-10-26 10:40:00,36.49,36.49,36.41,36.44,138300.0,18.6052,18.6052,18.5644,18.5797,138300.0
2011-10-26 10:45:00,36.44,36.49,36.43,36.45,213400.0,18.5797,18.6052,18.5746,18.5848,213400.0
2011-10-26 10:50:00,36.45,36.48,36.43,36.47,161100.0,18.5848,18.6001,18.5746,18.595,161100.0
2011-10-26 10:55:00,36.46,36.52,36.41,36.5,296300.0,18.5899,18.6205,18.5644,18.6103,296300.0
2011-10-26 11:00:00,36.5,36.57,36.47,36.57,293400.0,18.6103,18.646,18.595,18.646,293400.0
2011-10-26 11:05:00,36.57,36.64,36.57,36.64,288600.0,18.646,18.6817,18.646,18.6817,288600.0
2011-10-26 11:10:00,36.64,36.65,36.62,36.64,213200.0,18.6817,18.6868,18.6715,18.6817,213200.0
2011-10-26 11:15:00,36.64,36.75,36.63,36.75,382300.0,18.6817,18.7378,18.6766,18.7378,382300.0
2011-10-26 11:20:00,36.75,36.76,36.68,36.68,184200.0,18.7378,18.7429,18.7021,18.7021,184200.0
2011-10-26 11:25:00,36.68,36.7,36.65,36.7,253000.0,18.7021,18.7123,18.6868,18.7123,253000.0
2011-10-26 11:30:00,36.69,36.7,36.64,36.66,141500.0,18.7072,18.7123,18.6817,18.6919,141500.0
2011-10-26 11:35:00,36.66,36.66,36.61,36.64,124100.0,18.6919,18.6919,18.6664,18.6817,124100.0
2011-10-26 11:40:00,36.63,36.69,36.62,36.64,167200.0,18.6766,18.7072,18.6715,18.6817,167200.0
2011-10-26 11:45:00,36.64,36.64,36.58,36.58,121100.0,18.6817,18.6817,18.6511,18.6511,121100.0
2011-10-26 11:50:00,36.59,36.64,36.58,36.64,95900.0,18.6562,18.6817,18.6511,18.6817,95900.0
2011-10-26 11:55:00,36.63,36.64,36.58,36.58,110800.0,18.6766,18.6817,18.6511,18.6511,110800.0
2011-10-26 12:00:00,36.58,36.59,36.57,36.59,64200.0,18.6511,18.6562,18.646,18.6562,64200.0
2011-10-26 12:05:00,36.59,36.61,36.59,36.6,63400.0,18.6562,18.6664,18.6562,18.6613,63400.0
2011-10-26 12:10:00,36.61,36.61,36.58,36.58,134100.0,18.6664,18.6664,18.6511,18.6511,134100.0
2011-10-26 12:15:00,36.59,36.6,36.57,36.59,87100.0,18.6562,18.6613,18.646,18.6562,87100.0
2011-10-26 12:20:00,36.59,36.6,36.58,36.59,117800.0,18.6562,18.6613,18.6511,18.6562,117800.0
2011-10-26 12:25:00,36.58,36.61,36.58,36.6,231700.0,18.6511,18.6664,18.6511,18.6613,231700.0
2011-10-26 12:30:00,36.58,36.59,36.55,36.55,155200.0,18.6511,18.6562,18.6358,18.6358,155200.0
2011-10-26 12:35:00,36.55,36.57,36.53,36.54,100300.0,18.6358,18.646,18.6256,18.6307,100300.0
2011-10-26 12:40:00,36.54,36.54,36.5,36.51,55800.0,18.6307,18.6307,18.6103,18.6154,55800.0
2011-10-26 12:45:00,36.5,36.51,36.46,36.47,64200.0,18.6103,18.6154,18.5899,18.595,64200.0
2011-10-26 12:50:00,36.48,36.49,36.46,36.47,53100.0,18.6001,18.6052,18.5899,18.595,53100.0
2011-10-26 12:55:00,36.47,36.48,36.42,36.43,72800.0,18.595,18.6001,18.5695,18.5746,72800.0
2011-10-26 13:00:00,36.44,36.44,36.4,36.4,54500.0,18.5797,18.5797,18.5593,18.5593,54500.0
2011-10-26 13:05:00,36.4,36.41,36.39,36.39,48100.0,18.5593,18.5644,18.5542,18.5542,48100.0
2011-10-26 13:10:00,36.39,36.4,36.38,36.38,83200.0,18.5542,18.5593,18.5491,18.5491,83200.0
2011-10-26 13:15:00,36.39,36.41,36.37,36.41,99200.0,18.5542,18.5644,18.544,18.5644,99200.0
2011-10-26 13:20:00,36.42,36.44,36.4,36.44,97100.0,18.5695,18.5797,18.5593,18.5797,97100.0
2011-10-26 13:25:00,36.43,36.44,36.42,36.44,100500.0,18.5746,18.5797,18.5695,18.5797,100500.0
2011-10-26 13:30:00,36.44,36.51,36.44,36.48,214200.0,18.5797,18.6154,18.5797,18.6001,214200.0
2011-10-26 13:35:00,36.49,36.6,36.48,36.56,191200.0,18.6052,18.6613,18.6001,18.6409,191200.0
2011-10-26 13:40:00,36.57,36.59,36.51,36.51,169000.0,18.646,18.6562,18.6154,18.6154,169000.0
2011-10-26 13:45:00,36.52,36.58,36.5,36.52,186400.0,18.6205,18.6511,18.6103,18.6205,186400.0
2011-10-26 13:50:00,36.52,36.6,36.48,36.53,259800.0,18.6205,18.6613,18.6001,18.6256,259800.0
2011-10-26 13:55:00,36.53,36.6,36.48,36.58,232200.0,18.6256,18.6613,18.6001,18.6511,232200.0
2011-10-26 14:00:00,36.58,36.64,36.57,36.63,168900.0,18.6511,18.6817,18.646,18.6766,168900.0
2011-10-26 14:05:00,36.64,36.68,36.58,36.66,166400.0,18.6817,18.7021,18.6511,18.6919,166400.0
2011-10-26 14:10:00,36.65,36.66,36.58,36.59,108600.0,18.6868,18.6919,18.6511,18.6562,108600.0
2011-10-26 14:15:00,36.6,36.6,36.56,36.57,85500.0,18.6613,18.6613,18.6409,18.646,85500.0
2011-10-26 14:20:00,36.57,36.58,36.53,36.55,135600.0,18.646,18.6511,18.6256,18.6358,135600.0
2011-10-26 14:25:00,36.56,36.58,36.55,36.57,72100.0,18.6409,18.6511,18.6358,18.646,72100.0
2011-10-26 14:30:00,36.57,36.64,36.55,36.63,230000.0,18.646,18.6817,18.6358,18.6766,230000.0
2011-10-26 14:35:00,36.63,36.65,36.6,36.62,134000.0,18.6766,18.6868,18.6613,18.6715,134000.0
2011-10-26 14:40:00,36.62,36.62,36.57,36.61,212900.0,18.6715,18.6715,18.646,18.6664,212900.0
2011-10-26 14:45:00,36.61,36.62,36.57,36.57,85400.0,18.6664,18.6715,18.646,18.646,85400.0
2011-10-26 14:50:00,36.57,36.58,36.5,36.52,87300.0,18.646,18.6511,18.6103,18.6205,87300.0
2011-10-26 14:55:00,36.52,36.52,36.48,36.52,118500.0,18.6205,18.6205,18.6001,18.6205,118500.0
2011-10-26 15:00:00,36.52,36.61,36.51,36.6,263000.0,18.6205,18.6664,18.6154,18.6613,263000.0
2011-10-26 15:05:00,36.6,36.61,36.56,36.6,184500.0,18.6613,18.6664,18.6409,18.6613,184500.0
2011-10-26 15:10:00,36.6,36.64,36.58,36.64,176800.0,18.6613,18.6817,18.6511,18.6817,176800.0
2011-10-26 15:15:00,36.64,36.65,36.59,36.6,162900.0,18.6817,18.6868,18.6562,18.6613,162900.0
2011-10-26 15:20:00,36.59,36.61,36.54,36.55,215700.0,18.6562,18.6664,18.6307,18.6358,215700.0
2011-10-26 15:25:00,36.55,36.6,36.54,36.59,200300.0,18.6358,18.6613,18.6307,18.6562,200300.0
2011-10-26 15:30:00,36.59,36.69,36.58,36.66,341300.0,18.6562,18.7072,18.6511,18.6919,341300.0
2011-10-26 15:35:00,36.66,36.69,36.56,36.56,410100.0,18.6919,18.7072,18.6409,18.6409,410100.0
2011-10-26 15:40:00,36.57,36.7,36.55,36.69,314000.0,18.646,18.7123,18.6358,18.7072,314000.0
2011-10-26 15:45:00,36.69,36.72,36.64,36.67,582600.0,18.7072,18.7225,18.6817,18.697,582600.0
2011-10-26 15:50:00,36.67,36.79,36.65,36.75,838400.0,18.697,18.7582,18.6868,18.7378,838400.0
2011-10-26 15:55:00,36.76,36.81,36.72,36.77,1393000.0,18.7429,18.7684,18.7225,18.748,1393000.0
2011-10-27 09:30:00,37.3,37.43,37.16,37.22,719500.0,19.0182,19.0845,18.9468,18.9774,719500.0
2011-10-27 09:35:00,37.22,37.22,37.04,37.09,285800.0,18.9774,18.9774,18.8857,18.9112,285800.0
2011-10-27 09:40:00,37.09,37.2,37.09,37.14,579700.0,18.9112,18.9672,18.9112,18.9366,579700.0
2011-10-27 09:45:00,37.15,37.18,37.01,37.18,433200.0,18.9417,18.957,18.8704,18.957,433200.0
2011-10-27 09:50:00,37.17,37.23,37.11,37.2,299800.0,18.9519,18.9825,18.9213,18.9672,299800.0
2011-10-27 09:55:00,37.19,37.25,37.19,37.25,291000.0,18.9621,18.9927,18.9621,18.9927,291000.0
2011-10-27 10:00:00,37.23,37.34,37.22,37.33,316700.0,18.9825,19.0386,18.9774,19.0335,316700.0
2011-10-27 10:05:00,37.33,37.39,37.31,37.37,301400.0,19.0335,19.0641,19.0233,19.0539,301400.0
2011-10-27 10:10:00,37.38,37.4,37.31,37.33,388100.0,19.059,19.0692,19.0233,19.0335,388100.0
2011-10-27 10:15:00,37.34,37.34,37.28,37.29,255700.0,19.0386,19.0386,19.008,19.0131,255700.0
2011-10-27 10:20:00,37.3,37.3,37.24,37.25,251300.0,19.0182,19.0182,18.9876,18.9927,251300.0
2011-10-27 10:25:00,37.25,37.25,37.2,37.25,152600.0,18.9927,18.9927,18.9672,18.9927,152600.0
2011-10-27 10:30:00,37.24,37.27,37.22,37.24,202800.0,18.9876,19.0029,18.9774,18.9876,202800.0
2011-10-27 10:35:00,37.25,37.26,37.23,37.25,164000.0,18.9927,18.9978,18.9825,18.9927,164000.0
2011-10-27 10:40:00,37.26,37.33,37.25,37.33,216400.0,18.9978,19.0335,18.9927,19.0335,216400.0
2011-10-27 10:45:00,37.34,37.35,37.33,37.34,167700.0,19.0386,19.0437,19.0335,19.0386,167700.0
2011-10-27 10:50:00,37.34,37.36,37.32,37.36,158100.0,19.0386,19.0488,19.0284,19.0488,158100.0
2011-10-27 10:55:00,37.36,37.38,37.34,37.35,215400.0,19.0488,19.059,19.0386,19.0437,215400.0
2011-10-27 11:00:00,37.34,37.35,37.3,37.32,225100.0,19.0386,19.0437,19.0182,19.0284,225100.0
2011-10-27 11:05:00,37.32,37.33,37.29,37.29,163700.0,19.0284,19.0335,19.0131,19.0131,163700.0
2011-10-27 11:10:00,37.29,37.36,37.29,37.35,209600.0,19.0131,19.0488,19.0131,19.0437,209600.0
2011-10-27 11:15:00,37.35,37.37,37.34,37.37,137600.0,19.0437,19.0539,19.0386,19.0539,137600.0
2011-10-27 11:20:00,37.36,37.37,37.33,37.36,130000.0,19.0488,19.0539,19.0335,19.0488,130000.0
2011-10-27 11:25:00,37.36,37.39,37.35,37.39,133800.0,19.0488,19.0641,19.0437,19.0641,133800.0
2011-10-27 11:30:00,37.39,37.4,37.35,37.38,244000.0,19.0641,19.0692,19.0437,19.059,244000.0
2011-10-27 11:35:00,37.38,37.4,37.36,37.4,237900.0,19.059,19.0692,19.0488,19.0692,237900.0
2011-10-27 11:40:00,37.39,37.4,37.38,37.39,112200.0,19.0641,19.0692,19.059,19.0641,112200.0
2011-10-27 11:45:00,37.4,37.4,37.39,37.4,56300.0,19.0692,19.0692,19.0641,19.0692,56300.0
2011-10-27 11:50:00,37.39,37.44,37.39,37.44,238600.0,19.0641,19.0896,19.0641,19.0896,238600.0
2011-10-27 11:55:00,37.43,37.47,37.41,37.43,338200.0,19.0845,19.1049,19.0743,19.0845,338200.0
2011-10-27 12:00:00,37.44,37.49,37.42,37.49,227200.0,19.0896,19.1151,19.0794,19.1151,227200.0
2011-10-27 12:05:00,37.49,37.5,37.45,37.48,402500.0,19.1151,19.1202,19.0947,19.11,402500.0
2011-10-27 12:10:00,37.49,37.5,37.47,37.49,247400.0,19.1151,19.1202,19.1049,19.1151,247400.0
2011-10-27 12:15:00,37.49,37.5,37.48,37.5,119400.0,19.1151,19.1202,19.11,19.1202,119400.0
2011-10-27 12:20:00,37.5,37.5,37.4,37.41,365900.0,19.1202,19.1202,19.0692,19.0743,365900.0
2011-10-27 12:25:00,37.41,37.5,37.4,37.45,287600.0,19.0743,19.1202,19.0692,19.0947,287600.0
2011-10-27 12:30:00,37.46,37.49,37.45,37.49,169000.0,19.0998,19.1151,19.0947,19.1151,169000.0
2011-10-27 12:35:00,37.49,37.49,37.43,37.43,200000.0,19.1151,19.1151,19.0845,19.0845,200000.0
2011-10-27 12:40:00,37.44,37.46,37.43,37.46,98200.0,19.0896,19.0998,19.0845,19.0998,98200.0
2011-10-27 12:45:00,37.45,37.49,37.45,37.47,112500.0,19.0947,19.1151,19.0947,19.1049,112500.0
2011-10-27 12:50:00,37.47,37.48,37.46,37.48,119100.0,19.1049,19.11,19.0998,19.11,119100.0
2011-10-27 12:55:00,37.48,37.49,37.47,37.48,96700.0,19.11,19.1151,19.1049,19.11,96700.0
2011-10-27 13:00:00,37.49,37.5,37.48,37.48,180600.0,19.1151,19.1202,19.11,19.11,180600.0
2011-10-27 13:05:00,37.48,37.5,37.47,37.47,223700.0,19.11,19.1202,19.1049,19.1049,223700.0
2011-10-27 13:10:00,37.48,37.56,37.48,37.55,386200.0,19.11,19.1508,19.11,19.1457,386200.0
2011-10-27 13:15:00,37.56,37.57,37.54,37.55,127300.0,19.1508,19.1559,19.1406,19.1457,127300.0
2011-10-27 13:20:00,37.55,37.56,37.5,37.52,221800.0,19.1457,19.1508,19.1202,19.1304,221800.0
2011-10-27 13:25:00,37.52,37.54,37.51,37.54,114400.0,19.1304,19.1406,19.1253,19.1406,114400.0
2011-10-27 13:30:00,37.53,37.55,37.53,37.55,63300.0,19.1355,19.1457,19.1355,19.1457,63300.0
2011-10-27 13:35:00,37.55,37.56,37.54,37.54,272300.0,19.1457,19.1508,19.1406,19.1406,272300.0
2011-10-27 13:40:00,37.54,37.55,37.5,37.5,293300.0,19.1406,19.1457,19.1202,19.1202,293300.0
2011-10-27 13:45:00,37.5,37.52,37.5,37.51,88800.0,19.1202,19.1304,19.1202,19.1253,88800.0
2011-10-27 13:50:00,37.52,37.55,37.52,37.55,148500.0,19.1304,19.1457,19.1304,19.1457,148500.0
2011-10-27 13:55:00,37.55,37.55,37.54,37.55,84300.0,19.1457,19.1457,19.1406,19.1457,84300.0
2011-10-27 14:00:00,37.55,37.61,37.54,37.6,275200.0,19.1457,19.1763,19.1406,19.1712,275200.0
2011-10-27 14:05:00,37.6,37.62,37.59,37.6,168500.0,19.1712,19.1814,19.1661,19.1712,168500.0
2011-10-27 14:10:00,37.59,37.6,37.57,37.59,184300.0,19.1661,19.1712,19.1559,19.1661,184300.0
2011-10-27 14:15:00,37.6,37.6,37.55,37.56,190300.0,19.1712,19.1712,19.1457,19.1508,190300.0
2011-10-27 14:20:00,37.57,37.59,37.56,37.59,98400.0,19.1559,19.1661,19.1508,19.1661,98400.0
2011-10-27 14:25:00,37.58,37.61,37.58,37.6,211200.0,19.161,19.1763,19.161,19.1712,211200.0
2011-10-27 14:30:00,37.61,37.63,37.6,37.62,280000.0,19.1763,19.1865,19.1712,19.1814,280000.0
2011-10-27 14:35:00,37.61,37.65,37.61,37.64,215800.0,19.1763,19.1967,19.1763,19.1916,215800.0
2011-10-27 14:40:00,37.65,37.67,37.63,37.63,231500.0,19.1967,19.2069,19.1865,19.1865,231500.0
2011-10-27 14:45:00,37.63,37.66,37.63,37.64,191900.0,19.1865,19.2018,19.1865,19.1916,191900.0
2011-10-27 14:50:00,37.65,37.68,37.64,37.68,248000.0,19.1967,19.212,19.1916,19.212,248000.0
2011-10-27 14:55:00,37.68,37.7,37.66,37.68,386400.0,19.212,19.2222,19.2018,19.212,386400.0
2011-10-27 15:00:00,37.68,37.74,37.67,37.7,385700.0,19.212,19.2426,19.2069,19.2222,385700.0
2011-10-27 15:05:00,37.7,37.73,37.69,37.72,300300.0,19.2222,19.2375,19.2171,19.2324,300300.0
2011-10-27 15:10:00,37.72,37.73,37.71,37.73,259500.0,19.2324,19.2375,19.2273,19.2375,259500.0
2011-10-27 15:15:00,37.73,37.79,37.72,37.79,436600.0,19.2375,19.2681,19.2324,19.2681,436600.0
2011-10-27 15:20:00,37.79,37.82,37.76,37.81,421900.0,19.2681,19.2834,19.2528,19.2783,421900.0
2011-10-27 15:25:00,37.81,37.84,37.79,37.79,438600.0,19.2783,19.2936,19.2681,19.2681,438600.0
2011-10-27 15:30:00,37.79,37.81,37.74,37.74,432700.0,19.2681,19.2783,19.2426,19.2426,432700.0
2011-10-27 15:35:00,37.74,37.79,37.74,37.77,360000.0,19.2426,19.2681,19.2426,19.2579,360000.0
2011-10-27 15:40:00,37.77,37.8,37.72,37.73,668900.0,19.2579,19.2732,19.2324,19.2375,668900.0
2011-10-27 15:45:00,37.72,37.73,37.57,37.59,789100.0,19.2324,19.2375,19.1559,19.1661,789100.0
2011-10-27 15:50:00,37.59,37.63,37.56,37.56,608600.0,19.1661,19.1865,19.1508,19.1508,608600.0
2011-10-27 15:55:00,37.56,37.67,37.54,37.66,1391500.0,19.1508,19.2069,19.1406,19.2018,1391500.0
2011-10-28 09:30:00,37.58,37.63,37.47,37.59,307100.0,19.161,19.1865,19.1049,19.1661,307100.0
2011-10-28 09:35:00,37.59,37.73,37.59,37.69,130800.0,19.1661,19.2375,19.1661,19.2171,130800.0
2011-10-28 09:40:00,37.7,37.7,37.52,37.56,135500.0,19.2222,19.2222,19.1304,19.1508,135500.0
2011-10-28 09:45:00,37.56,37.57,37.46,37.46,130200.0,19.1508,19.1559,19.0998,19.0998,130200.0
2011-10-28 09:50:00,37.46,37.54,37.41,37.54,176100.0,19.0998,19.1406,19.0743,19.1406,176100.0
2011-10-28 09:55:00,37.54,37.55,37.45,37.5,104200.0,19.1406,19.1457,19.0947,19.1202,104200.0
2011-10-28 10:00:00,37.5,37.56,37.49,37.51,101500.0,19.1202,19.1508,19.1151,19.1253,101500.0
2011-10-28 10:05:00,37.52,37.52,37.44,37.44,190200.0,19.1304,19.1304,19.0896,19.0896,190200.0
2011-10-28 10:10:00,37.44,37.46,37.38,37.38,144900.0,19.0896,19.0998,19.059,19.059,144900.0
2011-10-28 10:15:00,37.38,37.47,37.37,37.44,187600.0,19.059,19.1049,19.0539,19.0896,187600.0
2011-10-28 10:20:00,37.44,37.52,37.44,37.49,162900.0,19.0896,19.1304,19.0896,19.1151,162900.0
2011-10-28 10:25:00,37.49,37.5,37.44,37.45,100400.0,19.1151,19.1202,19.0896,19.0947,100400.0
2011-10-28 10:30:00,37.44,37.52,37.44,37.51,170300.0,19.0896,19.1304,19.0896,19.1253,170300.0
2011-10-28 10:35:00,37.51,37.58,37.51,37.56,200700.0,19.1253,19.161,19.1253,19.1508,200700.0
2011-10-28 10:40:00,37.55,37.55,37.45,37.52,159800.0,19.1457,19.1457,19.0947,19.1304,159800.0
2011-10-28 10:45:00,37.51,37.55,37.5,37.55,91200.0,19.1253,19.1457,19.1202,19.1457,91200.0
2011-10-28 10:50:00,37.56,37.59,37.54,37.59,112500.0,19.1508,19.1661,19.1406,19.1661,112500.0
2011-10-28 10:55:00,37.58,37.6,37.56,37.56,96300.0,19.161,19.1712,19.1508,19.1508,96300.0
2011-10-28 11:00:00,37.57,37.58,37.54,37.55,106500.0,19.1559,19.161,19.1406,19.1457,106500.0
2011-10-28 11:05:00,37.56,37.58,37.52,37.52,177500.0,19.1508,19.161,19.1304,19.1304,177500.0
2011-10-28 11:10:00,37.52,37.52,37.48,37.49,175100.0,19.1304,19.1304,19.11,19.1151,175100.0
2011-10-28 11:15:00,37.49,37.61,37.49,37.59,292100.0,19.1151,19.1763,19.1151,19.1661,292100.0
2011-10-28 11:20:00,37.6,37.6,37.54,37.56,177300.0,19.1712,19.1712,19.1406,19.1508,177300.0
2011-10-28 11:25:00,37.56,37.58,37.55,37.57,129000.0,19.1508,19.161,19.1457,19.1559,129000.0
2011-10-28 11:30:00,37.57,37.63,37.57,37.59,157700.0,19.1559,19.1865,19.1559,19.1661,157700.0
2011-10-28 11:35:00,37.59,37.63,37.59,37.59,122500.0,19.1661,19.1865,19.1661,19.1661,122500.0
2011-10-28 11:40:00,37.59,37.63,37.57,37.6,114100.0,19.1661,19.1865,19.1559,19.1712,114100.0
2011-10-28 11:45:00,37.6,37.62,37.59,37.6,116800.0,19.1712,19.1814,19.1661,19.1712,116800.0
2011-10-28 11:50:00,37.6,37.62,37.58,37.6,165700.0,19.1712,19.1814,19.161,19.1712,165700.0
2011-10-28 11:55:00,37.6,37.63,37.57,37.57,169500.0,19.1712,19.1865,19.1559,19.1559,169500.0
2011-10-28 12:00:00,37.57,37.59,37.53,37.55,234400.0,19.1559,19.1661,19.1355,19.1457,234400.0
2011-10-28 12:05:00,37.54,37.59,37.54,37.56,134900.0,19.1406,19.1661,19.1406,19.1508,134900.0
2011-10-28 12:10:00,37.57,37.63,37.57,37.63,67600.0,19.1559,19.1865,19.1559,19.1865,67600.0
2011-10-28 12:15:00,37.64,37.64,37.58,37.58,56300.0,19.1916,19.1916,19.161,19.161,56300.0
2011-10-28 12:20:00,37.59,37.65,37.58,37.64,104800.0,19.1661,19.1967,19.161,19.1916,104800.0
2011-10-28 12:25:00,37.64,37.65,37.61,37.63,103800.0,19.1916,19.1967,19.1763,19.1865,103800.0
2011-10-28 12:30:00,37.63,37.65,37.61,37.63,101200.0,19.1865,19.1967,19.1763,19.1865,101200.0
2011-10-28 12:35:00,37.63,37.64,37.6,37.6,45300.0,19.1865,19.1916,19.1712,19.1712,45300.0
2011-10-28 12:40:00,37.61,37.63,37.6,37.6,73900.0,19.1763,19.1865,19.1712,19.1712,73900.0
2011-10-28 12:45:00,37.6,37.65,37.59,37.65,120700.0,19.1712,19.1967,19.1661,19.1967,120700.0
2011-10-28 12:50:00,37.64,37.65,37.63,37.65,76300.0,19.1916,19.1967,19.1865,19.1967,76300.0
2011-10-28 12:55:00,37.64,37.69,37.64,37.69,177000.0,19.1916,19.2171,19.1916,19.2171,177000.0
2011-10-28 13:00:00,37.69,37.7,37.67,37.69,77800.0,19.2171,19.2222,19.2069,19.2171,77800.0
2011-10-28 13:05:00,37.69,37.71,37.67,37.67,117000.0,19.2171,19.2273,19.2069,19.2069,117000.0
2011-10-28 13:10:00,37.67,37.7,37.66,37.68,72400.0,19.2069,19.2222,19.2018,19.212,72400.0
2011-10-28 13:15:00,37.69,37.71,37.67,37.7,95500.0,19.2171,19.2273,19.2069,19.2222,95500.0
2011-10-28 13:20:00,37.7,37.71,37.67,37.67,122200.0,19.2222,19.2273,19.2069,19.2069,122200.0
2011-10-28 13:25:00,37.68,37.7,37.67,37.68,135700.0,19.212,19.2222,19.2069,19.212,135700.0
2011-10-28 13:30:00,37.68,37.69,37.66,37.66,79600.0,19.212,19.2171,19.2018,19.2018,79600.0
2011-10-28 13:35:00,37.67,37.68,37.66,37.68,75200.0,19.2069,19.212,19.2018,19.212,75200.0
2011-10-28 13:40:00,37.67,37.68,37.64,37.64,110900.0,19.2069,19.212,19.1916,19.1916,110900.0
2011-10-28 13:45:00,37.64,37.65,37.59,37.59,224500.0,19.1916,19.1967,19.1661,19.1661,224500.0
2011-10-28 13:50:00,37.6,37.61,37.59,37.6,117000.0,19.1712,19.1763,19.1661,19.1712,117000.0
2011-10-28 13:55:00,37.6,37.61,37.58,37.61,125400.0,19.1712,19.1763,19.161,19.1763,125400.0
2011-10-28 14:00:00,37.61,37.64,37.61,37.63,78200.0,19.1763,19.1916,19.1763,19.1865,78200.0
2011-10-28 14:05:00,37.63,37.63,37.56,37.6,114100.0,19.1865,19.1865,19.1508,19.1712,114100.0
2011-10-28 14:10:00,37.61,37.61,37.58,37.59,72500.0,19.1763,19.1763,19.161,19.1661,72500.0
2011-10-28 14:15:00,37.6,37.6,37.56,37.58,152900.0,19.1712,19.1712,19.1508,19.161,152900.0
2011-10-28 14:20:00,37.58,37.61,37.58,37.6,76800.0,19.161,19.1763,19.161,19.1712,76800.0
2011-10-28 14:25:00,37.61,37.63,37.59,37.62,73700.0,19.1763,19.1865,19.1661,19.1814,73700.0
2011-10-28 14:30:00,37.62,37.68,37.61,37.67,171100.0,19.1814,19.212,19.1763,19.2069,171100.0
2011-10-28 14:35:00,37.66,37.66,37.6,37.6,99800.0,19.2018,19.2018,19.1712,19.1712,99800.0
2011-10-28 14:40:00,37.61,37.65,37.61,37.65,85400.0,19.1763,19.1967,19.1763,19.1967,85400.0
2011-10-28 14:45:00,37.65,37.65,37.61,37.61,94800.0,19.1967,19.1967,19.1763,19.1763,94800.0
2011-10-28 14:50:00,37.61,37.65,37.61,37.64,111900.0,19.1763,19.1967,19.1763,19.1916,111900.0
2011-10-28 14:55:00,37.63,37.65,37.6,37.62,97700.0,19.1865,19.1967,19.1712,19.1814,97700.0
2011-10-28 15:00:00,37.62,37.69,37.61,37.68,170000.0,19.1814,19.2171,19.1763,19.212,170000.0
2011-10-28 15:05:00,37.68,37.68,37.64,37.65,145800.0,19.212,19.212,19.1916,19.1967,145800.0
2011-10-28 15:10:00,37.66,37.66,37.61,37.61,122900.0,19.2018,19.2018,19.1763,19.1763,122900.0
2011-10-28 15:15:00,37.61,37.61,37.56,37.57,156100.0,19.1763,19.1763,19.1508,19.1559,156100.0
2011-10-28 15:20:00,37.58,37.59,37.55,37.55,82100.0,19.161,19.1661,19.1457,19.1457,82100.0
2011-10-28 15:25:00,37.55,37.57,37.55,37.55,93500.0,19.1457,19.1559,19.1457,19.1457,93500.0
2011-10-28 15:30:00,37.55,37.57,37.5,37.51,200600.0,19.1457,19.1559,19.1202,19.1253,200600.0
2011-10-28 15:35:00,37.51,37.56,37.5,37.55,225000.0,19.1253,19.1508,19.1202,19.1457,225000.0
2011-10-28 15:40:00,37.55,37.59,37.55,37.59,217100.0,19.1457,19.1661,19.1457,19.1661,217100.0
2011-10-28 15:45:00,37.59,37.59,37.55,37.59,186300.0,19.1661,19.1661,19.1457,19.1661,186300.0
2011-10-28 15:50:00,37.59,37.67,37.58,37.67,319500.0,19.1661,19.2069,19.161,19.2069,319500.0
2011-10-28 15:55:00,37.66,37.68,37.62,37.62,526700.0,19.2018,19.212,19.1814,19.1814,526700.0
2011-10-31 09:30:00,37.45,37.55,37.39,37.4,247000.0,19.0947,19.1457,19.0641,19.0692,247000.0
2011-10-31 09:35:00,37.4,37.45,37.38,37.4,251300.0,19.0692,19.0947,19.059,19.0692,251300.0
2011-10-31 09:40:00,37.4,37.41,37.29,37.31,211200.0,19.0692,19.0743,19.0131,19.0233,211200.0
2011-10-31 09:45:00,37.31,37.32,37.26,37.28,116700.0,19.0233,19.0284,18.9978,19.008,116700.0
2011-10-31 09:50:00,37.28,37.3,37.25,37.25,134800.0,19.008,19.0182,18.9927,18.9927,134800.0
2011-10-31 09:55:00,37.26,37.26,37.18,37.21,129000.0,18.9978,18.9978,18.957,18.9723,129000.0
2011-10-31 10:00:00,37.2,37.3,37.2,37.24,143300.0,18.9672,19.0182,18.9672,18.9876,143300.0
2011-10-31 10:05:00,37.23,37.28,37.23,37.25,86900.0,18.9825,19.008,18.9825,18.9927,86900.0
2011-10-31 10:10:00,37.25,37.3,37.24,37.26,140100.0,18.9927,19.0182,18.9876,18.9978,140100.0
2011-10-31 10:15:00,37.26,37.29,37.23,37.25,119200.0,18.9978,19.0131,18.9825,18.9927,119200.0
2011-10-31 10:20:00,37.24,37.33,37.23,37.32,118600.0,18.9876,19.0335,18.9825,19.0284,118600.0
2011-10-31 10:25:00,37.32,37.35,37.31,37.32,107700.0,19.0284,19.0437,19.0233,19.0284,107700.0
2011-10-31 10:30:00,37.32,37.33,37.3,37.31,92100.0,19.0284,19.0335,19.0182,19.0233,92100.0
2011-10-31 10:35:00,37.31,37.31,37.25,37.26,109300.0,19.0233,19.0233,18.9927,18.9978,109300.0
2011-10-31 10:40:00,37.26,37.3,37.25,37.27,117800.0,18.9978,19.0182,18.9927,19.0029,117800.0
2011-10-31 10:45:00,37.26,37.27,37.22,37.23,82000.0,18.9978,19.0029,18.9774,18.9825,82000.0
2011-10-31 10:50:00,37.23,37.27,37.21,37.21,127900.0,18.9825,19.0029,18.9723,18.9723,127900.0
2011-10-31 10:55:00,37.21,37.24,37.2,37.23,108700.0,18.9723,18.9876,18.9672,18.9825,108700.0
2011-10-31 11:00:00,37.22,37.22,37.15,37.15,191700.0,18.9774,18.9774,18.9417,18.9417,191700.0
2011-10-31 11:05:00,37.16,37.19,37.15,37.17,261100.0,18.9468,18.9621,18.9417,18.9519,261100.0
2011-10-31 11:10:00,37.17,37.18,37.11,37.12,172200.0,18.9519,18.957,18.9213,18.9264,172200.0
2011-10-31 11:15:00,37.11,37.11,37.04,37.04,353100.0,18.9213,18.9213,18.8857,18.8857,353100.0
2011-10-31 11:20:00,37.05,37.09,37.03,37.07,171800.0,18.8908,18.9112,18.8806,18.901,171800.0
2011-10-31 11:25:00,37.08,37.08,37.01,37.05,296400.0,18.9061,18.9061,18.8704,18.8908,296400.0
2011-10-31 11:30:00,37.04,37.1,37.03,37.09,75000.0,18.8857,18.9163,18.8806,18.9112,75000.0
2011-10-31 11:35:00,37.09,37.11,37.08,37.1,75100.0,18.9112,18.9213,18.9061,18.9163,75100.0
2011-10-31 11:40:00,37.11,37.13,37.1,37.12,129500.0,18.9213,18.9315,18.9163,18.9264,129500.0
2011-10-31 11:45:00,37.12,37.17,37.12,37.14,1027700.0,18.9264,18.9519,18.9264,18.9366,1027700.0
2011-10-31 11:50:00,37.14,37.15,37.13,37.14,153200.0,18.9366,18.9417,18.9315,18.9366,153200.0
2011-10-31 11:55:00,37.14,37.15,37.1,37.13,228600.0,18.9366,18.9417,18.9163,18.9315,228600.0
2011-10-31 12:00:00,37.13,37.17,37.13,37.17,101500.0,18.9315,18.9519,18.9315,18.9519,101500.0
2011-10-31 12:05:00,37.17,37.18,37.15,37.16,76900.0,18.9519,18.957,18.9417,18.9468,76900.0
2011-10-31 12:10:00,37.16,37.18,37.14,37.17,74000.0,18.9468,18.957,18.9366,18.9519,74000.0
2011-10-31 12:15:00,37.17,37.19,37.15,37.15,92500.0,18.9519,18.9621,18.9417,18.9417,92500.0
2011-10-31 12:20:00,37.15,37.16,37.13,37.15,81000.0,18.9417,18.9468,18.9315,18.9417,81000.0
2011-10-31 12:25:00,37.15,37.15,37.1,37.11,91600.0,18.9417,18.9417,18.9163,18.9213,91600.0
2011-10-31 12:30:00,37.11,37.12,37.09,37.11,67700.0,18.9213,18.9264,18.9112,18.9213,67700.0
2011-10-31 12:35:00,37.1,37.12,37.08,37.12,96800.0,18.9163,18.9264,18.9061,18.9264,96800.0
2011-10-31 12:40:00,37.12,37.14,37.11,37.13,38100.0,18.9264,18.9366,18.9213,18.9315,38100.0
2011-10-31 12:45:00,37.14,37.15,37.13,37.15,47400.0,18.9366,18.9417,18.9315,18.9417,47400.0
2011-10-31 12:50:00,37.15,37.15,37.12,37.13,44800.0,18.9417,18.9417,18.9264,18.9315,44800.0
2011-10-31 12:55:00,37.13,37.16,37.13,37.15,71100.0,18.9315,18.9468,18.9315,18.9417,71100.0
2011-10-31 13:00:00,37.15,37.17,37.12,37.16,114200.0,18.9417,18.9519,18.9264,18.9468,114200.0
2011-10-31 13:05:00,37.16,37.18,37.16,37.17,122200.0,18.9468,18.957,18.9468,18.9519,122200.0
2011-10-31 13:10:00,37.18,37.21,37.17,37.21,58200.0,18.957,18.9723,18.9519,18.9723,58200.0
2011-10-31 13:15:00,37.21,37.21,37.18,37.2,104900.0,18.9723,18.9723,18.957,18.9672,104900.0
2011-10-31 13:20:00,37.19,37.21,37.19,37.2,57900.0,18.9621,18.9723,18.9621,18.9672,57900.0
2011-10-31 13:25:00,37.2,37.21,37.18,37.18,67000.0,18.9672,18.9723,18.957,18.957,67000.0
2011-10-31 13:30:00,37.18,37.19,37.14,37.18,128800.0,18.957,18.9621,18.9366,18.957,128800.0
2011-10-31 13:35:00,37.18,37.21,37.17,37.2,97700.0,18.957,18.9723,18.9519,18.9672,97700.0
2011-10-31 13:40:00,37.21,37.24,37.19,37.24,91900.0,18.9723,18.9876,18.9621,18.9876,91900.0
2011-10-31 13:45:00,37.24,37.26,37.23,37.25,65400.0,18.9876,18.9978,18.9825,18.9927,65400.0
2011-10-31 13:50:00,37.26,37.27,37.22,37.23,54000.0,18.9978,19.0029,18.9774,18.9825,54000.0
2011-10-31 13:55:00,37.22,37.23,37.21,37.23,62600.0,18.9774,18.9825,18.9723,18.9825,62600.0
2011-10-31 14:00:00,37.23,37.24,37.21,37.21,86500.0,18.9825,18.9876,18.9723,18.9723,86500.0
2011-10-31 14:05:00,37.21,37.23,37.2,37.23,77300.0,18.9723,18.9825,18.9672,18.9825,77300.0
2011-10-31 14:10:00,37.23,37.25,37.22,37.24,56500.0,18.9825,18.9927,18.9774,18.9876,56500.0
2011-10-31 14:15:00,37.24,37.24,37.22,37.24,45500.0,18.9876,18.9876,18.9774,18.9876,45500.0
2011-10-31 14:20:00,37.24,37.25,37.21,37.22,49800.0,18.9876,18.9927,18.9723,18.9774,49800.0
2011-10-31 14:25:00,37.22,37.23,37.19,37.23,110400.0,18.9774,18.9825,18.9621,18.9825,110400.0
2011-10-31 14:30:00,37.23,37.25,37.22,37.24,81500.0,18.9825,18.9927,18.9774,18.9876,81500.0
2011-10-31 14:35:00,37.25,37.25,37.18,37.21,117700.0,18.9927,18.9927,18.957,18.9723,117700.0
2011-10-31 14:40:00,37.21,37.21,37.19,37.2,66000.0,18.9723,18.9723,18.9621,18.9672,66000.0
2011-10-31 14:45:00,37.19,37.23,37.18,37.21,92800.0,18.9621,18.9825,18.957,18.9723,92800.0
2011-10-31 14:50:00,37.21,37.25,37.21,37.25,96200.0,18.9723,18.9927,18.9723,18.9927,96200.0
2011-10-31 14:55:00,37.24,37.29,37.24,37.28,117800.0,18.9876,19.0131,18.9876,19.008,117800.0
2011-10-31 15:00:00,37.28,37.28,37.21,37.22,143400.0,19.008,19.008,18.9723,18.9774,143400.0
2011-10-31 15:05:00,37.21,37.23,37.19,37.19,147700.0,18.9723,18.9825,18.9621,18.9621,147700.0
2011-10-31 15:10:00,37.19,37.2,37.11,37.11,171000.0,18.9621,18.9672,18.9213,18.9213,171000.0
2011-10-31 15:15:00,37.12,37.13,37.09,37.09,152400.0,18.9264,18.9315,18.9112,18.9112,152400.0
2011-10-31 15:20:00,37.1,37.12,37.06,37.12,163000.0,18.9163,18.9264,18.8959,18.9264,163000.0
2011-10-31 15:25:00,37.12,37.15,37.1,37.13,213000.0,18.9264,18.9417,18.9163,18.9315,213000.0
2011-10-31 15:30:00,37.12,37.2,37.12,37.17,250100.0,18.9264,18.9672,18.9264,18.9519,250100.0
2011-10-31 15:35:00,37.16,37.21,37.16,37.21,167300.0,18.9468,18.9723,18.9468,18.9723,167300.0
2011-10-31 15:40:00,37.2,37.2,37.12,37.14,466600.0,18.9672,18.9672,18.9264,18.9366,466600.0
2011-10-31 15:45:00,37.13,37.13,37.05,37.09,453300.0,18.9315,18.9315,18.8908,18.9112,453300.0
2011-10-31 15:50:00,37.08,37.14,37.05,37.12,510200.0,18.9061,18.9366,18.8908,18.9264,510200.0
2011-10-31 15:55:00,37.12,37.13,36.98,36.98,1071000.0,18.9264,18.9315,18.8551,18.8551,1071000.0
2011-11-01 09:30:00,36.93,37.02,36.75,36.95,698500.0,18.8296,18.8755,18.7378,18.8398,698500.0
2011-11-01 09:35:00,36.97,37.11,36.86,37.05,453700.0,18.85,18.9213,18.7939,18.8908,453700.0
2011-11-01 09:40:00,37.05,37.18,37.03,37.15,321100.0,18.8908,18.957,18.8806,18.9417,321100.0
2011-11-01 09:45:00,37.15,37.16,36.87,36.87,324800.0,18.9417,18.9468,18.799,18.799,324800.0
2011-11-01 09:50:00,36.87,36.89,36.74,36.75,328700.0,18.799,18.8092,18.7327,18.7378,328700.0
2011-11-01 09:55:00,36.74,36.83,36.64,36.8,348000.0,18.7327,18.7786,18.6817,18.7633,348000.0
2011-11-01 10:00:00,36.81,36.82,36.66,36.71,289500.0,18.7684,18.7735,18.6919,18.7174,289500.0
2011-11-01 10:05:00,36.71,36.72,36.61,36.67,213500.0,18.7174,18.7225,18.6664,18.697,213500.0
2011-11-01 10:10:00,36.68,36.74,36.65,36.67,193400.0,18.7021,18.7327,18.6868,18.697,193400.0
2011-11-01 10:15:00,36.67,36.77,36.66,36.76,154200.0,18.697,18.748,18.6919,18.7429,154200.0
2011-11-01 10:20:00,36.76,36.82,36.72,36.81,152100.0,18.7429,18.7735,18.7225,18.7684,152100.0
2011-11-01 10:25:00,36.8,36.94,36.8,36.88,278400.0,18.7633,18.8347,18.7633,18.8041,278400.0
2011-11-01 10:30:00,36.88,36.94,36.85,36.94,128900.0,18.8041,18.8347,18.7888,18.8347,128900.0
2011-11-01 10:35:00,36.94,36.95,36.86,36.89,175100.0,18.8347,18.8398,18.7939,18.8092,175100.0
2011-11-01 10:40:00,36.88,36.9,36.78,36.79,115400.0,18.8041,18.8143,18.7531,18.7582,115400.0
2011-11-01 10:45:00,36.79,36.87,36.79,36.87,78500.0,18.7582,18.799,18.7582,18.799,78500.0
2011-11-01 10:50:00,36.87,36.9,36.8,36.8,174400.0,18.799,18.8143,18.7633,18.7633,174400.0
2011-11-01 10:55:00,36.8,36.85,36.75,36.79,181400.0,18.7633,18.7888,18.7378,18.7582,181400.0
2011-11-01 11:00:00,36.79,36.85,36.79,36.81,188800.0,18.7582,18.7888,18.7582,18.7684,188800.0
2011-11-01 11:05:00,36.81,36.85,36.79,36.84,81900.0,18.7684,18.7888,18.7582,18.7837,81900.0
2011-11-01 11:10:00,36.83,36.85,36.82,36.83,55400.0,18.7786,18.7888,18.7735,18.7786,55400.0
2011-11-01 11:15:00,36.82,36.88,36.82,36.88,73400.0,18.7735,18.8041,18.7735,18.8041,73400.0
2011-11-01 11:20:00,36.88,36.89,36.85,36.86,70800.0,18.8041,18.8092,18.7888,18.7939,70800.0
2011-11-01 11:25:00,36.85,36.85,36.77,36.78,105300.0,18.7888,18.7888,18.748,18.7531,105300.0
2011-11-01 11:30:00,36.78,36.79,36.71,36.74,122800.0,18.7531,18.7582,18.7174,18.7327,122800.0
2011-11-01 11:35:00,36.75,36.77,36.7,36.73,91600.0,18.7378,18.748,18.7123,18.7276,91600.0
2011-11-01 11:40:00,36.74,36.76,36.69,36.7,122100.0,18.7327,18.7429,18.7072,18.7123,122100.0
2011-11-01 11:45:00,36.69,36.76,36.68,36.7,100000.0,18.7072,18.7429,18.7021,18.7123,100000.0
2011-11-01 11:50:00,36.7,36.72,36.64,36.66,251500.0,18.7123,18.7225,18.6817,18.6919,251500.0
2011-11-01 11:55:00,36.66,36.71,36.66,36.69,68600.0,18.6919,18.7174,18.6919,18.7072,68600.0
2011-11-01 12:00:00,36.69,36.71,36.64,36.71,174100.0,18.7072,18.7174,18.6817,18.7174,174100.0
2011-11-01 12:05:00,36.7,36.78,36.69,36.77,136700.0,18.7123,18.7531,18.7072,18.748,136700.0
2011-11-01 12:10:00,36.77,36.81,36.74,36.74,136200.0,18.748,18.7684,18.7327,18.7327,136200.0
2011-11-01 12:15:00,36.75,36.76,36.7,36.7,108200.0,18.7378,18.7429,18.7123,18.7123,108200.0
2011-11-01 12:20:00,36.69,36.75,36.67,36.75,120300.0,18.7072,18.7378,18.697,18.7378,120300.0
2011-11-01 12:25:00,36.74,36.77,36.73,36.73,91500.0,18.7327,18.748,18.7276,18.7276,91500.0
2011-11-01 12:30:00,36.73,36.79,36.68,36.76,157300.0,18.7276,18.7582,18.7021,18.7429,157300.0
2011-11-01 12:35:00,36.77,36.82,36.75,36.82,89900.0,18.748,18.7735,18.7378,18.7735,89900.0
2011-11-01 12:40:00,36.81,36.81,36.75,36.76,106400.0,18.7684,18.7684,18.7378,18.7429,106400.0
2011-11-01 12:45:00,36.76,36.78,36.71,36.73,92500.0,18.7429,18.7531,18.7174,18.7276,92500.0
2011-11-01 12:50:00,36.73,36.73,36.65,36.66,97200.0,18.7276,18.7276,18.6868,18.6919,97200.0
2011-11-01 12:55:00,36.66,36.68,36.63,36.63,92900.0,18.6919,18.7021,18.6766,18.6766,92900.0
2011-11-01 13:00:00,36.63,36.66,36.61,36.66,89700.0,18.6766,18.6919,18.6664,18.6919,89700.0
2011-11-01 13:05:00,36.66,36.7,36.64,36.66,145500.0,18.6919,18.7123,18.6817,18.6919,145500.0
2011-11-01 13:10:00,36.65,36.67,36.63,36.64,94100.0,18.6868,18.697,18.6766,18.6817,94100.0
2011-11-01 13:15:00,36.64,36.68,36.64,36.66,126300.0,18.6817,18.7021,18.6817,18.6919,126300.0
2011-11-01 13:20:00,36.65,36.66,36.59,36.59,120400.0,18.6868,18.6919,18.6562,18.6562,120400.0
2011-11-01 13:25:00,36.59,36.81,36.59,36.76,323400.0,18.6562,18.7684,18.6562,18.7429,323400.0
2011-11-01 13:30:00,36.78,36.86,36.72,36.82,282600.0,18.7531,18.7939,18.7225,18.7735,282600.0
2011-11-01 13:35:00,36.82,36.85,36.76,36.78,194400.0,18.7735,18.7888,18.7429,18.7531,194400.0
2011-11-01 13:40:00,36.77,36.89,36.77,36.88,102500.0,18.748,18.8092,18.748,18.8041,102500.0
2011-11-01 13:45:00,36.88,36.9,36.8,36.82,95400.0,18.8041,18.8143,18.7633,18.7735,95400.0
2011-11-01 13:50:00,36.82,36.85,36.78,36.78,104500.0,18.7735,18.7888,18.7531,18.7531,104500.0
2011-11-01 13:55:00,36.78,36.79,36.69,36.72,157600.0,18.7531,18.7582,18.7072,18.7225,157600.0
2011-11-01 14:00:00,36.72,36.8,36.72,36.74,126600.0,18.7225,18.7633,18.7225,18.7327,126600.0
2011-11-01 14:05:00,36.75,36.81,36.73,36.79,108100.0,18.7378,18.7684,18.7276,18.7582,108100.0
2011-11-01 14:10:00,36.8,36.81,36.75,36.77,72600.0,18.7633,18.7684,18.7378,18.748,72600.0
2011-11-01 14:15:00,36.78,36.8,36.73,36.74,78100.0,18.7531,18.7633,18.7276,18.7327,78100.0
2011-11-01 14:20:00,36.75,36.81,36.75,36.81,130400.0,18.7378,18.7684,18.7378,18.7684,130400.0
2011-11-01 14:25:00,36.81,36.83,36.75,36.78,132800.0,18.7684,18.7786,18.7378,18.7531,132800.0
2011-11-01 14:30:00,36.77,36.81,36.74,36.79,95500.0,18.748,18.7684,18.7327,18.7582,95500.0
2011-11-01 14:35:00,36.79,36.79,36.72,36.74,138400.0,18.7582,18.7582,18.7225,18.7327,138400.0
2011-11-01 14:40:00,36.73,36.76,36.7,36.74,133500.0,18.7276,18.7429,18.7123,18.7327,133500.0
2011-11-01 14:45:00,36.74,36.76,36.7,36.7,90200.0,18.7327,18.7429,18.7123,18.7123,90200.0
2011-11-01 14:50:00,36.71,36.75,36.64,36.67,124800.0,18.7174,18.7378,18.6817,18.697,124800.0
2011-11-01 14:55:00,36.68,36.7,36.63,36.67,135000.0,18.7021,18.7123,18.6766,18.697,135000.0
2011-11-01 15:00:00,36.66,36.69,36.58,36.62,209100.0,18.6919,18.7072,18.6511,18.6715,209100.0
2011-11-01 15:05:00,36.63,36.63,36.56,36.59,119600.0,18.6766,18.6766,18.6409,18.6562,119600.0
2011-11-01 15:10:00,36.59,36.67,36.59,36.66,153200.0,18.6562,18.697,18.6562,18.6919,153200.0
2011-11-01 15:15:00,36.66,36.66,36.59,36.65,162500.0,18.6919,18.6919,18.6562,18.6868,162500.0
2011-11-01 15:20:00,36.66,36.68,36.58,36.6,132500.0,18.6919,18.7021,18.6511,18.6613,132500.0
2011-11-01 15:25:00,36.6,36.67,36.59,36.63,173800.0,18.6613,18.697,18.6562,18.6766,173800.0
2011-11-01 15:30:00,36.63,36.71,36.63,36.69,231500.0,18.6766,18.7174,18.6766,18.7072,231500.0
2011-11-01 15:35:00,36.7,36.75,36.69,36.74,240200.0,18.7123,18.7378,18.7072,18.7327,240200.0
2011-11-01 15:40:00,36.73,36.73,36.56,36.59,332600.0,18.7276,18.7276,18.6409,18.6562,332600.0
2011-11-01 15:45:00,36.58,36.59,36.45,36.56,766600.0,18.6511,18.6562,18.5848,18.6409,766600.0
2011-11-01 15:50:00,36.56,36.56,36.42,36.45,504400.0,18.6409,18.6409,18.5695,18.5848,504400.0
2011-11-01 15:55:00,36.45,36.52,36.42,36.49,851400.0,18.5848,18.6205,18.5695,18.6052,851400.0
2011-11-02 09:30:00,37.0,37.08,36.92,36.92,450100.0,18.8653,18.9061,18.8245,18.8245,450100.0
2011-11-02 09:35:00,36.92,36.97,36.87,36.95,342000.0,18.8245,18.85,18.799,18.8398,342000.0
2011-11-02 09:40:00,36.95,37.0,36.94,36.95,152000.0,18.8398,18.8653,18.8347,18.8398,152000.0
2011-11-02 09:45:00,36.94,37.0,36.93,36.99,166600.0,18.8347,18.8653,18.8296,18.8602,166600.0
2011-11-02 09:50:00,36.99,37.0,36.95,36.95,162000.0,18.8602,18.8653,18.8398,18.8398,162000.0
2011-11-02 09:55:00,36.95,36.96,36.93,36.94,124200.0,18.8398,18.8449,18.8296,18.8347,124200.0
2011-11-02 10:00:00,36.94,37.17,36.93,37.0,680200.0,18.8347,18.9519,18.8296,18.8653,680200.0
2011-11-02 10:05:00,37.0,37.0,36.96,36.97,127000.0,18.8653,18.8653,18.8449,18.85,127000.0
2011-11-02 10:10:00,36.97,36.97,36.89,36.94,140300.0,18.85,18.85,18.8092,18.8347,140300.0
2011-11-02 10:15:00,36.93,36.94,36.86,36.88,88500.0,18.8296,18.8347,18.7939,18.8041,88500.0
2011-11-02 10:20:00,36.87,36.88,36.83,36.84,114400.0,18.799,18.8041,18.7786,18.7837,114400.0
2011-11-02 10:25:00,36.84,36.86,36.83,36.83,101800.0,18.7837,18.7939,18.7786,18.7786,101800.0
2011-11-02 10:30:00,36.84,36.84,36.75,36.77,155100.0,18.7837,18.7837,18.7378,18.748,155100.0
2011-11-02 10:35:00,36.78,36.79,36.72,36.77,81800.0,18.7531,18.7582,18.7225,18.748,81800.0
2011-11-02 10:40:00,36.78,36.82,36.77,36.79,80200.0,18.7531,18.7735,18.748,18.7582,80200.0
2011-11-02 10:45:00,36.8,36.82,36.75,36.82,123800.0,18.7633,18.7735,18.7378,18.7735,123800.0
2011-11-02 10:50:00,36.82,36.9,36.79,36.87,306200.0,18.7735,18.8143,18.7582,18.799,306200.0
2011-11-02 10:55:00,36.87,36.91,36.85,36.86,157800.0,18.799,18.8194,18.7888,18.7939,157800.0
2011-11-02 11:00:00,36.86,36.86,36.84,36.84,99600.0,18.7939,18.7939,18.7837,18.7837,99600.0
2011-11-02 11:05:00,36.85,36.9,36.84,36.84,116800.0,18.7888,18.8143,18.7837,18.7837,116800.0
2011-11-02 11:10:00,36.84,36.88,36.82,36.88,110500.0,18.7837,18.8041,18.7735,18.8041,110500.0
2011-11-02 11:15:00,36.88,36.9,36.84,36.9,166900.0,18.8041,18.8143,18.7837,18.8143,166900.0
2011-11-02 11:20:00,36.9,36.91,36.84,36.85,114500.0,18.8143,18.8194,18.7837,18.7888,114500.0
2011-11-02 11:25:00,36.86,36.86,36.8,36.82,144100.0,18.7939,18.7939,18.7633,18.7735,144100.0
2011-11-02 11:30:00,36.81,36.82,36.79,36.8,72100.0,18.7684,18.7735,18.7582,18.7633,72100.0
2011-11-02 11:35:00,36.79,36.86,36.78,36.83,141500.0,18.7582,18.7939,18.7531,18.7786,141500.0
2011-11-02 11:40:00,36.83,36.86,36.79,36.79,90000.0,18.7786,18.7939,18.7582,18.7582,90000.0
2011-11-02 11:45:00,36.8,36.8,36.77,36.77,136700.0,18.7633,18.7633,18.748,18.748,136700.0
2011-11-02 11:50:00,36.77,36.85,36.77,36.84,156300.0,18.748,18.7888,18.748,18.7837,156300.0
2011-11-02 11:55:00,36.84,36.85,36.79,36.81,68600.0,18.7837,18.7888,18.7582,18.7684,68600.0
2011-11-02 12:00:00,36.8,36.81,36.76,36.81,140300.0,18.7633,18.7684,18.7429,18.7684,140300.0
2011-11-02 12:05:00,36.81,36.81,36.73,36.75,147600.0,18.7684,18.7684,18.7276,18.7378,147600.0
2011-11-02 12:10:00,36.75,36.76,36.72,36.72,66300.0,18.7378,18.7429,18.7225,18.7225,66300.0
2011-11-02 12:15:00,36.73,36.73,36.67,36.68,169100.0,18.7276,18.7276,18.697,18.7021,169100.0
2011-11-02 12:20:00,36.68,36.7,36.66,36.68,159900.0,18.7021,18.7123,18.6919,18.7021,159900.0
2011-11-02 12:25:00,36.68,36.77,36.67,36.76,115100.0,18.7021,18.748,18.697,18.7429,115100.0
2011-11-02 12:30:00,36.76,36.78,36.67,36.68,112800.0,18.7429,18.7531,18.697,18.7021,112800.0
2011-11-02 12:35:00,36.69,36.76,36.66,36.74,130600.0,18.7072,18.7429,18.6919,18.7327,130600.0
2011-11-02 12:40:00,36.74,36.8,36.7,36.72,114300.0,18.7327,18.7633,18.7123,18.7225,114300.0
2011-11-02 12:45:00,36.72,36.73,36.67,36.68,105300.0,18.7225,18.7276,18.697,18.7021,105300.0
2011-11-02 12:50:00,36.69,36.69,36.64,36.67,83100.0,18.7072,18.7072,18.6817,18.697,83100.0
2011-11-02 12:55:00,36.67,36.69,36.65,36.66,89000.0,18.697,18.7072,18.6868,18.6919,89000.0
2011-11-02 13:00:00,36.66,36.7,36.61,36.64,257900.0,18.6919,18.7123,18.6664,18.6817,257900.0
2011-11-02 13:05:00,36.64,36.67,36.62,36.64,101500.0,18.6817,18.697,18.6715,18.6817,101500.0
2011-11-02 13:10:00,36.64,36.67,36.64,36.67,102600.0,18.6817,18.697,18.6817,18.697,102600.0
2011-11-02 13:15:00,36.66,36.67,36.63,36.67,76400.0,18.6919,18.697,18.6766,18.697,76400.0
2011-11-02 13:20:00,36.66,36.66,36.6,36.61,125200.0,18.6919,18.6919,18.6613,18.6664,125200.0
2011-11-02 13:25:00,36.62,36.71,36.61,36.71,152100.0,18.6715,18.7174,18.6664,18.7174,152100.0
2011-11-02 13:30:00,36.7,36.75,36.68,36.72,128400.0,18.7123,18.7378,18.7021,18.7225,128400.0
2011-11-02 13:35:00,36.72,36.75,36.72,36.75,55000.0,18.7225,18.7378,18.7225,18.7378,55000.0
2011-11-02 13:40:00,36.75,36.78,36.73,36.78,85200.0,18.7378,18.7531,18.7276,18.7531,85200.0
2011-11-02 13:45:00,36.78,36.78,36.73,36.73,74000.0,18.7531,18.7531,18.7276,18.7276,74000.0
2011-11-02 13:50:00,36.74,36.74,36.68,36.68,85000.0,18.7327,18.7327,18.7021,18.7021,85000.0
2011-11-02 13:55:00,36.68,36.72,36.68,36.71,95300.0,18.7021,18.7225,18.7021,18.7174,95300.0
2011-11-02 14:00:00,36.7,36.71,36.64,36.71,180300.0,18.7123,18.7174,18.6817,18.7174,180300.0
2011-11-02 14:05:00,36.71,36.75,36.66,36.66,273300.0,18.7174,18.7378,18.6919,18.6919,273300.0
2011-11-02 14:10:00,36.67,36.67,36.63,36.64,126200.0,18.697,18.697,18.6766,18.6817,126200.0
2011-11-02 14:15:00,36.63,36.67,36.62,36.64,118700.0,18.6766,18.697,18.6715,18.6817,118700.0
2011-11-02 14:20:00,36.63,36.66,36.6,36.6,166600.0,18.6766,18.6919,18.6613,18.6613,166600.0
2011-11-02 14:25:00,36.6,36.65,36.59,36.65,148000.0,18.6613,18.6868,18.6562,18.6868,148000.0
2011-11-02 14:30:00,36.65,36.72,36.62,36.7,135700.0,18.6868,18.7225,18.6715,18.7123,135700.0
2011-11-02 14:35:00,36.71,36.75,36.7,36.7,121300.0,18.7174,18.7378,18.7123,18.7123,121300.0
2011-11-02 14:40:00,36.71,36.71,36.67,36.69,114700.0,18.7174,18.7174,18.697,18.7072,114700.0
2011-11-02 14:45:00,36.7,36.81,36.7,36.79,125500.0,18.7123,18.7684,18.7123,18.7582,125500.0
2011-11-02 14:50:00,36.79,36.84,36.77,36.81,111100.0,18.7582,18.7837,18.748,18.7684,111100.0
2011-11-02 14:55:00,36.81,36.86,36.81,36.83,122200.0,18.7684,18.7939,18.7684,18.7786,122200.0
2011-11-02 15:00:00,36.84,36.85,36.77,36.78,239100.0,18.7837,18.7888,18.748,18.7531,239100.0
2011-11-02 15:05:00,36.77,36.82,36.75,36.78,344800.0,18.748,18.7735,18.7378,18.7531,344800.0
2011-11-02 15:10:00,36.79,36.8,36.74,36.79,129300.0,18.7582,18.7633,18.7327,18.7582,129300.0
2011-11-02 15:15:00,36.79,36.83,36.77,36.83,109800.0,18.7582,18.7786,18.748,18.7786,109800.0
2011-11-02 15:20:00,36.83,36.87,36.82,36.84,126600.0,18.7786,18.799,18.7735,18.7837,126600.0
2011-11-02 15:25:00,36.84,36.84,36.77,36.78,104800.0,18.7837,18.7837,18.748,18.7531,104800.0
2011-11-02 15:30:00,36.78,36.84,36.71,36.75,228400.0,18.7531,18.7837,18.7174,18.7378,228400.0
2011-11-02 15:35:00,36.75,36.78,36.73,36.77,162000.0,18.7378,18.7531,18.7276,18.748,162000.0
2011-11-02 15:40:00,36.78,36.82,36.69,36.72,206500.0,18.7531,18.7735,18.7072,18.7225,206500.0
2011-11-02 15:45:00,36.72,36.76,36.68,36.74,288100.0,18.7225,18.7429,18.7021,18.7327,288100.0
2011-11-02 15:50:00,36.74,36.77,36.69,36.77,229300.0,18.7327,18.748,18.7072,18.748,229300.0
2011-11-02 15:55:00,36.77,36.83,36.76,36.78,547000.0,18.748,18.7786,18.7429,18.7531,547000.0
2011-11-03 09:30:00,37.16,37.17,37.0,37.03,260300.0,18.9468,18.9519,18.8653,18.8806,260300.0
2011-11-03 09:35:00,37.04,37.17,37.03,37.16,270800.0,18.8857,18.9519,18.8806,18.9468,270800.0
2011-11-03 09:40:00,37.17,37.23,37.15,37.22,246600.0,18.9519,18.9825,18.9417,18.9774,246600.0
2011-11-03 09:45:00,37.22,37.28,37.15,37.16,252500.0,18.9774,19.008,18.9417,18.9468,252500.0
2011-11-03 09:50:00,37.17,37.19,37.13,37.13,129700.0,18.9519,18.9621,18.9315,18.9315,129700.0
2011-11-03 09:55:00,37.13,37.21,37.12,37.2,142300.0,18.9315,18.9723,18.9264,18.9672,142300.0
2011-11-03 10:00:00,37.21,37.21,37.09,37.15,306200.0,18.9723,18.9723,18.9112,18.9417,306200.0
2011-11-03 10:05:00,37.15,37.19,37.13,37.16,199400.0,18.9417,18.9621,18.9315,18.9468,199400.0
2011-11-03 10:10:00,37.17,37.22,37.13,37.2,250400.0,18.9519,18.9774,18.9315,18.9672,250400.0
2011-11-03 10:15:00,37.21,37.23,37.17,37.22,156600.0,18.9723,18.9825,18.9519,18.9774,156600.0
2011-11-03 10:20:00,37.22,37.22,37.17,37.19,90500.0,18.9774,18.9774,18.9519,18.9621,90500.0
2011-11-03 10:25:00,37.19,37.23,37.17,37.17,110800.0,18.9621,18.9825,18.9519,18.9519,110800.0
2011-11-03 10:30:00,37.17,37.2,37.15,37.16,154900.0,18.9519,18.9672,18.9417,18.9468,154900.0
2011-11-03 10:35:00,37.17,37.18,37.12,37.15,72800.0,18.9519,18.957,18.9264,18.9417,72800.0
2011-11-03 10:40:00,37.15,37.26,37.15,37.19,234800.0,18.9417,18.9978,18.9417,18.9621,234800.0
2011-11-03 10:45:00,37.2,37.24,37.2,37.21,93600.0,18.9672,18.9876,18.9672,18.9723,93600.0
2011-11-03 10:50:00,37.2,37.21,37.15,37.19,257100.0,18.9672,18.9723,18.9417,18.9621,257100.0
2011-11-03 10:55:00,37.19,37.22,37.14,37.14,102700.0,18.9621,18.9774,18.9366,18.9366,102700.0
2011-11-03 11:00:00,37.14,37.18,37.14,37.15,94700.0,18.9366,18.957,18.9366,18.9417,94700.0
2011-11-03 11:05:00,37.15,37.19,37.15,37.15,84400.0,18.9417,18.9621,18.9417,18.9417,84400.0
2011-11-03 11:10:00,37.15,37.22,37.15,37.22,65100.0,18.9417,18.9774,18.9417,18.9774,65100.0
2011-11-03 11:15:00,37.22,37.26,37.21,37.26,81600.0,18.9774,18.9978,18.9723,18.9978,81600.0
2011-11-03 11:20:00,37.26,37.29,37.24,37.27,93800.0,18.9978,19.0131,18.9876,19.0029,93800.0
2011-11-03 11:25:00,37.27,37.3,37.26,37.3,80300.0,19.0029,19.0182,18.9978,19.0182,80300.0
2011-11-03 11:30:00,37.3,37.3,37.25,37.27,95500.0,19.0182,19.0182,18.9927,19.0029,95500.0
2011-11-03 11:35:00,37.27,37.28,37.25,37.26,60900.0,19.0029,19.008,18.9927,18.9978,60900.0
2011-11-03 11:40:00,37.26,37.29,37.25,37.28,72000.0,18.9978,19.0131,18.9927,19.008,72000.0
2011-11-03 11:45:00,37.29,37.3,37.27,37.29,68600.0,19.0131,19.0182,19.0029,19.0131,68600.0
2011-11-03 11:50:00,37.28,37.3,37.28,37.28,155800.0,19.008,19.0182,19.008,19.008,155800.0
2011-11-03 11:55:00,37.28,37.3,37.27,37.28,102600.0,19.008,19.0182,19.0029,19.008,102600.0
2011-11-03 12:00:00,37.27,37.3,37.27,37.28,70200.0,19.0029,19.0182,19.0029,19.008,70200.0
2011-11-03 12:05:00,37.28,37.31,37.27,37.29,105600.0,19.008,19.0233,19.0029,19.0131,105600.0
2011-11-03 12:10:00,37.3,37.31,37.27,37.28,51100.0,19.0182,19.0233,19.0029,19.008,51100.0
2011-11-03 12:15:00,37.28,37.29,37.23,37.27,71900.0,19.008,19.0131,18.9825,19.0029,71900.0
2011-11-03 12:20:00,37.27,37.3,37.25,37.3,63900.0,19.0029,19.0182,18.9927,19.0182,63900.0
2011-11-03 12:25:00,37.3,37.35,37.27,37.34,133000.0,19.0182,19.0437,19.0029,19.0386,133000.0
2011-11-03 12:30:00,37.34,37.35,37.28,37.29,75400.0,19.0386,19.0437,19.008,19.0131,75400.0
2011-11-03 12:35:00,37.3,37.3,37.26,37.27,76700.0,19.0182,19.0182,18.9978,19.0029,76700.0
2011-11-03 12:40:00,37.27,37.31,37.26,37.29,75400.0,19.0029,19.0233,18.9978,19.0131,75400.0
2011-11-03 12:45:00,37.3,37.36,37.29,37.35,144500.0,19.0182,19.0488,19.0131,19.0437,144500.0
2011-11-03 12:50:00,37.35,37.36,37.34,37.35,46400.0,19.0437,19.0488,19.0386,19.0437,46400.0
2011-11-03 12:55:00,37.35,37.37,37.34,37.35,80400.0,19.0437,19.0539,19.0386,19.0437,80400.0
2011-11-03 13:00:00,37.35,37.37,37.33,37.33,78400.0,19.0437,19.0539,19.0335,19.0335,78400.0
2011-11-03 13:05:00,37.34,37.39,37.33,37.39,65900.0,19.0386,19.0641,19.0335,19.0641,65900.0
2011-11-03 13:10:00,37.39,37.43,37.39,37.39,114500.0,19.0641,19.0845,19.0641,19.0641,114500.0
2011-11-03 13:15:00,37.39,37.42,37.39,37.42,44300.0,19.0641,19.0794,19.0641,19.0794,44300.0
2011-11-03 13:20:00,37.42,37.42,37.36,37.37,45700.0,19.0794,19.0794,19.0488,19.0539,45700.0
2011-11-03 13:25:00,37.37,37.38,37.34,37.35,109500.0,19.0539,19.059,19.0386,19.0437,109500.0
2011-11-03 13:30:00,37.34,37.39,37.34,37.39,105700.0,19.0386,19.0641,19.0386,19.0641,105700.0
2011-11-03 13:35:00,37.39,37.42,37.37,37.42,128000.0,19.0641,19.0794,19.0539,19.0794,128000.0
2011-11-03 13:40:00,37.43,37.43,37.39,37.39,109700.0,19.0845,19.0845,19.0641,19.0641,109700.0
2011-11-03 13:45:00,37.4,37.48,37.39,37.48,227200.0,19.0692,19.11,19.0641,19.11,227200.0
2011-11-03 13:50:00,37.48,37.49,37.44,37.45,120400.0,19.11,19.1151,19.0896,19.0947,120400.0
2011-11-03 13:55:00,37.46,37.46,37.38,37.4,141900.0,19.0998,19.0998,19.059,19.0692,141900.0
2011-11-03 14:00:00,37.4,37.44,37.38,37.44,103300.0,19.0692,19.0896,19.059,19.0896,103300.0
2011-11-03 14:05:00,37.44,37.49,37.41,37.46,126700.0,19.0896,19.1151,19.0743,19.0998,126700.0
2011-11-03 14:10:00,37.46,37.47,37.44,37.45,113300.0,19.0998,19.1049,19.0896,19.0947,113300.0
2011-11-03 14:15:00,37.45,37.49,37.44,37.45,103500.0,19.0947,19.1151,19.0896,19.0947,103500.0
2011-11-03 14:20:00,37.46,37.46,37.42,37.43,111700.0,19.0998,19.0998,19.0794,19.0845,111700.0
2011-11-03 14:25:00,37.43,37.43,37.4,37.4,113900.0,19.0845,19.0845,19.0692,19.0692,113900.0
2011-11-03 14:30:00,37.4,37.46,37.4,37.45,135600.0,19.0692,19.0998,19.0692,19.0947,135600.0
2011-11-03 14:35:00,37.46,37.47,37.43,37.47,132800.0,19.0998,19.1049,19.0845,19.1049,132800.0
2011-11-03 14:40:00,37.46,37.47,37.44,37.45,113800.0,19.0998,19.1049,19.0896,19.0947,113800.0
2011-11-03 14:45:00,37.45,37.45,37.41,37.42,108300.0,19.0947,19.0947,19.0743,19.0794,108300.0
2011-11-03 14:50:00,37.41,37.43,37.41,37.42,60500.0,19.0743,19.0845,19.0743,19.0794,60500.0
2011-11-03 14:55:00,37.43,37.47,37.42,37.46,99400.0,19.0845,19.1049,19.0794,19.0998,99400.0
2011-11-03 15:00:00,37.45,37.5,37.45,37.48,105400.0,19.0947,19.1202,19.0947,19.11,105400.0
2011-11-03 15:05:00,37.48,37.49,37.46,37.47,85100.0,19.11,19.1151,19.0998,19.1049,85100.0
2011-11-03 15:10:00,37.47,37.49,37.42,37.45,263300.0,19.1049,19.1151,19.0794,19.0947,263300.0
2011-11-03 15:15:00,37.44,37.47,37.42,37.44,154800.0,19.0896,19.1049,19.0794,19.0896,154800.0
2011-11-03 15:20:00,37.45,37.49,37.44,37.49,113500.0,19.0947,19.1151,19.0896,19.1151,113500.0
2011-11-03 15:25:00,37.48,37.5,37.46,37.47,189500.0,19.11,19.1202,19.0998,19.1049,189500.0
2011-11-03 15:30:00,37.47,37.5,37.46,37.47,144000.0,19.1049,19.1202,19.0998,19.1049,144000.0
2011-11-03 15:35:00,37.47,37.48,37.43,37.45,353300.0,19.1049,19.11,19.0845,19.0947,353300.0
2011-11-03 15:40:00,37.45,37.54,37.44,37.52,368600.0,19.0947,19.1406,19.0896,19.1304,368600.0
2011-11-03 15:45:00,37.51,37.52,37.43,37.47,342800.0,19.1253,19.1304,19.0845,19.1049,342800.0
2011-11-03 15:50:00,37.47,37.52,37.45,37.46,531000.0,19.1049,19.1304,19.0947,19.0998,531000.0
2011-11-03 15:55:00,37.47,37.52,37.43,37.44,898700.0,19.1049,19.1304,19.0845,19.0896,898700.0
2011-11-04 09:30:00,37.28,37.32,37.22,37.22,198700.0,19.008,19.0284,18.9774,18.9774,198700.0
2011-11-04 09:35:00,37.22,37.28,37.2,37.23,132800.0,18.9774,19.008,18.9672,18.9825,132800.0
2011-11-04 09:40:00,37.23,37.26,37.19,37.26,147900.0,18.9825,18.9978,18.9621,18.9978,147900.0
2011-11-04 09:45:00,37.26,37.27,37.17,37.18,141400.0,18.9978,19.0029,18.9519,18.957,141400.0
2011-11-04 09:50:00,37.19,37.24,37.16,37.24,191300.0,18.9621,18.9876,18.9468,18.9876,191300.0
2011-11-04 09:55:00,37.23,37.27,37.16,37.18,152000.0,18.9825,19.0029,18.9468,18.957,152000.0
2011-11-04 10:00:00,37.18,37.18,37.12,37.14,101100.0,18.957,18.957,18.9264,18.9366,101100.0
2011-11-04 10:05:00,37.14,37.16,37.11,37.14,102600.0,18.9366,18.9468,18.9213,18.9366,102600.0
2011-11-04 10:10:00,37.15,37.16,37.05,37.05,99200.0,18.9417,18.9468,18.8908,18.8908,99200.0
2011-11-04 10:15:00,37.06,37.1,37.04,37.07,133800.0,18.8959,18.9163,18.8857,18.901,133800.0
2011-11-04 10:20:00,37.07,37.07,37.0,37.05,112900.0,18.901,18.901,18.8653,18.8908,112900.0
2011-11-04 10:25:00,37.05,37.06,36.98,36.98,83000.0,18.8908,18.8959,18.8551,18.8551,83000.0
2011-11-04 10:30:00,36.99,37.01,36.96,36.98,84000.0,18.8602,18.8704,18.8449,18.8551,84000.0
2011-11-04 10:35:00,36.98,36.99,36.94,36.98,155500.0,18.8551,18.8602,18.8347,18.8551,155500.0
2011-11-04 10:40:00,36.99,37.02,36.96,37.02,78500.0,18.8602,18.8755,18.8449,18.8755,78500.0
2011-11-04 10:45:00,37.03,37.03,36.96,37.01,112300.0,18.8806,18.8806,18.8449,18.8704,112300.0
2011-11-04 10:50:00,37.01,37.01,36.94,36.95,119000.0,18.8704,18.8704,18.8347,18.8398,119000.0
2011-11-04 10:55:00,36.95,36.96,36.9,36.94,109000.0,18.8398,18.8449,18.8143,18.8347,109000.0
2011-11-04 11:00:00,36.94,36.95,36.91,36.91,93200.0,18.8347,18.8398,18.8194,18.8194,93200.0
2011-11-04 11:05:00,36.91,36.93,36.89,36.9,77100.0,18.8194,18.8296,18.8092,18.8143,77100.0
2011-11-04 11:10:00,36.9,36.94,36.89,36.89,101100.0,18.8143,18.8347,18.8092,18.8092,101100.0
2011-11-04 11:15:00,36.89,36.9,36.86,36.88,104100.0,18.8092,18.8143,18.7939,18.8041,104100.0
2011-11-04 11:20:00,36.87,36.91,36.86,36.89,115600.0,18.799,18.8194,18.7939,18.8092,115600.0
2011-11-04 11:25:00,36.88,36.95,36.86,36.94,94300.0,18.8041,18.8398,18.7939,18.8347,94300.0
2011-11-04 11:30:00,36.93,37.0,36.93,36.98,66700.0,18.8296,18.8653,18.8296,18.8551,66700.0
2011-11-04 11:35:00,36.98,37.0,36.91,36.99,94000.0,18.8551,18.8653,18.8194,18.8602,94000.0
2011-11-04 11:40:00,36.98,36.99,36.95,36.99,78400.0,18.8551,18.8602,18.8398,18.8602,78400.0
2011-11-04 11:45:00,36.99,37.0,36.95,36.97,106900.0,18.8602,18.8653,18.8398,18.85,106900.0
2011-11-04 11:50:00,36.98,36.99,36.95,36.98,69500.0,18.8551,18.8602,18.8398,18.8551,69500.0
2011-11-04 11:55:00,36.98,37.0,36.97,37.0,67400.0,18.8551,18.8653,18.85,18.8653,67400.0
2011-11-04 12:00:00,37.0,37.03,36.98,36.99,88600.0,18.8653,18.8806,18.8551,18.8602,88600.0
2011-11-04 12:05:00,36.98,37.0,36.96,36.97,49400.0,18.8551,18.8653,18.8449,18.85,49400.0
2011-11-04 12:10:00,36.96,36.97,36.93,36.94,105200.0,18.8449,18.85,18.8296,18.8347,105200.0
2011-11-04 12:15:00,36.94,36.95,36.9,36.92,73400.0,18.8347,18.8398,18.8143,18.8245,73400.0
2011-11-04 12:20:00,36.91,36.92,36.88,36.91,64800.0,18.8194,18.8245,18.8041,18.8194,64800.0
2011-11-04 12:25:00,36.9,36.92,36.88,36.89,77000.0,18.8143,18.8245,18.8041,18.8092,77000.0
2011-11-04 12:30:00,36.89,36.92,36.88,36.89,136700.0,18.8092,18.8245,18.8041,18.8092,136700.0
2011-11-04 12:35:00,36.9,36.9,36.87,36.89,64000.0,18.8143,18.8143,18.799,18.8092,64000.0
2011-11-04 12:40:00,36.89,36.91,36.87,36.88,64700.0,18.8092,18.8194,18.799,18.8041,64700.0
2011-11-04 12:45:00,36.87,36.89,36.87,36.89,46100.0,18.799,18.8092,18.799,18.8092,46100.0
2011-11-04 12:50:00,36.89,36.9,36.87,36.88,59800.0,18.8092,18.8143,18.799,18.8041,59800.0
2011-11-04 12:55:00,36.88,36.91,36.87,36.9,50400.0,18.8041,18.8194,18.799,18.8143,50400.0
2011-11-04 13:00:00,36.9,36.92,36.9,36.91,62900.0,18.8143,18.8245,18.8143,18.8194,62900.0
2011-11-04 13:05:00,36.91,36.94,36.91,36.93,42400.0,18.8194,18.8347,18.8194,18.8296,42400.0
2011-11-04 13:10:00,36.93,36.99,36.93,36.98,70500.0,18.8296,18.8602,18.8296,18.8551,70500.0
2011-11-04 13:15:00,36.98,37.01,36.97,36.99,57200.0,18.8551,18.8704,18.85,18.8602,57200.0
2011-11-04 13:20:00,36.99,37.01,36.97,37.0,68100.0,18.8602,18.8704,18.85,18.8653,68100.0
2011-11-04 13:25:00,37.01,37.04,36.99,37.04,123300.0,18.8704,18.8857,18.8602,18.8857,123300.0
2011-11-04 13:30:00,37.03,37.04,37.0,37.02,63200.0,18.8806,18.8857,18.8653,18.8755,63200.0
2011-11-04 13:35:00,37.02,37.04,37.01,37.04,66400.0,18.8755,18.8857,18.8704,18.8857,66400.0
2011-11-04 13:40:00,37.04,37.11,37.04,37.11,83400.0,18.8857,18.9213,18.8857,18.9213,83400.0
2011-11-04 13:45:00,37.1,37.15,37.09,37.11,76300.0,18.9163,18.9417,18.9112,18.9213,76300.0
2011-11-04 13:50:00,37.11,37.15,37.11,37.15,50000.0,18.9213,18.9417,18.9213,18.9417,50000.0
2011-11-04 13:55:00,37.14,37.16,37.13,37.16,42100.0,18.9366,18.9468,18.9315,18.9468,42100.0
2011-11-04 14:00:00,37.15,37.16,37.08,37.09,102300.0,18.9417,18.9468,18.9061,18.9112,102300.0
2011-11-04 14:05:00,37.1,37.1,37.06,37.1,83300.0,18.9163,18.9163,18.8959,18.9163,83300.0
2011-11-04 14:10:00,37.1,37.1,37.06,37.08,73900.0,18.9163,18.9163,18.8959,18.9061,73900.0
2011-11-04 14:15:00,37.09,37.15,37.08,37.15,47400.0,18.9112,18.9417,18.9061,18.9417,47400.0
2011-11-04 14:20:00,37.15,37.16,37.11,37.13,87300.0,18.9417,18.9468,18.9213,18.9315,87300.0
2011-11-04 14:25:00,37.13,37.15,37.12,37.12,63300.0,18.9315,18.9417,18.9264,18.9264,63300.0
2011-11-04 14:30:00,37.13,37.15,37.09,37.1,93100.0,18.9315,18.9417,18.9112,18.9163,93100.0
2011-11-04 14:35:00,37.09,37.1,37.05,37.05,66100.0,18.9112,18.9163,18.8908,18.8908,66100.0
2011-11-04 14:40:00,37.05,37.1,37.04,37.08,61700.0,18.8908,18.9163,18.8857,18.9061,61700.0
2011-11-04 14:45:00,37.08,37.13,37.08,37.11,53700.0,18.9061,18.9315,18.9061,18.9213,53700.0
2011-11-04 14:50:00,37.11,37.12,37.09,37.1,36500.0,18.9213,18.9264,18.9112,18.9163,36500.0
2011-11-04 14:55:00,37.09,37.1,37.05,37.08,53300.0,18.9112,18.9163,18.8908,18.9061,53300.0
2011-11-04 15:00:00,37.08,37.09,37.06,37.06,79400.0,18.9061,18.9112,18.8959,18.8959,79400.0
2011-11-04 15:05:00,37.06,37.06,37.0,37.01,94300.0,18.8959,18.8959,18.8653,18.8704,94300.0
2011-11-04 15:10:00,37.02,37.05,37.0,37.03,69600.0,18.8755,18.8908,18.8653,18.8806,69600.0
2011-11-04 15:15:00,37.04,37.07,37.04,37.04,93600.0,18.8857,18.901,18.8857,18.8857,93600.0
2011-11-04 15:20:00,37.04,37.06,37.0,37.05,88700.0,18.8857,18.8959,18.8653,18.8908,88700.0
2011-11-04 15:25:00,37.05,37.1,37.05,37.07,130000.0,18.8908,18.9163,18.8908,18.901,130000.0
2011-11-04 15:30:00,37.07,37.12,37.06,37.09,138200.0,18.901,18.9264,18.8959,18.9112,138200.0
2011-11-04 15:35:00,37.09,37.09,37.04,37.05,101700.0,18.9112,18.9112,18.8857,18.8908,101700.0
2011-11-04 15:40:00,37.05,37.1,37.04,37.1,177700.0,18.8908,18.9163,18.8857,18.9163,177700.0
2011-11-04 15:45:00,37.09,37.15,37.09,37.13,172300.0,18.9112,18.9417,18.9112,18.9315,172300.0
2011-11-04 15:50:00,37.11,37.13,37.04,37.08,332000.0,18.9213,18.9315,18.8857,18.9061,332000.0
2011-11-04 15:55:00,37.08,37.19,37.05,37.19,747000.0,18.9061,18.9621,18.8908,18.9621,747000.0
2011-11-07 09:30:00,37.21,37.23,37.12,37.15,171400.0,18.9723,18.9825,18.9264,18.9417,171400.0
2011-11-07 09:35:00,37.16,37.19,37.14,37.16,83600.0,18.9468,18.9621,18.9366,18.9468,83600.0
2011-11-07 09:40:00,37.15,37.16,37.11,37.14,131600.0,18.9417,18.9468,18.9213,18.9366,131600.0
2011-11-07 09:45:00,37.14,37.21,37.13,37.17,169400.0,18.9366,18.9723,18.9315,18.9519,169400.0
2011-11-07 09:50:00,37.17,37.24,37.15,37.23,92000.0,18.9519,18.9876,18.9417,18.9825,92000.0
2011-11-07 09:55:00,37.23,37.23,37.17,37.22,110000.0,18.9825,18.9825,18.9519,18.9774,110000.0
2011-11-07 10:00:00,37.22,37.24,37.18,37.21,108000.0,18.9774,18.9876,18.957,18.9723,108000.0
2011-11-07 10:05:00,37.21,37.21,37.17,37.19,140200.0,18.9723,18.9723,18.9519,18.9621,140200.0
2011-11-07 10:10:00,37.19,37.21,37.16,37.16,197900.0,18.9621,18.9723,18.9468,18.9468,197900.0
2011-11-07 10:15:00,37.16,37.17,35.17,37.14,192600.0,18.9468,18.9519,17.9322,18.9366,192600.0
2011-11-07 10:20:00,37.14,37.18,37.13,37.15,138900.0,18.9366,18.957,18.9315,18.9417,138900.0
2011-11-07 10:25:00,37.16,37.17,37.11,37.12,235600.0,18.9468,18.9519,18.9213,18.9264,235600.0
2011-11-07 10:30:00,37.12,37.14,37.09,37.11,154500.0,18.9264,18.9366,18.9112,18.9213,154500.0
2011-11-07 10:35:00,37.1,37.12,37.06,37.1,200400.0,18.9163,18.9264,18.8959,18.9163,200400.0
2011-11-07 10:40:00,37.1,37.1,37.01,37.03,427000.0,18.9163,18.9163,18.8704,18.8806,427000.0
2011-11-07 10:45:00,37.03,37.07,37.0,37.04,664200.0,18.8806,18.901,18.8653,18.8857,664200.0
2011-11-07 10:50:00,37.04,37.05,36.98,37.0,149600.0,18.8857,18.8908,18.8551,18.8653,149600.0
2011-11-07 10:55:00,36.99,37.0,36.93,36.93,257600.0,18.8602,18.8653,18.8296,18.8296,257600.0
2011-11-07 11:00:00,36.94,37.01,36.92,36.99,168800.0,18.8347,18.8704,18.8245,18.8602,168800.0
2011-11-07 11:05:00,36.99,37.0,36.91,36.92,200100.0,18.8602,18.8653,18.8194,18.8245,200100.0
2011-11-07 11:10:00,36.91,36.98,36.91,36.96,141400.0,18.8194,18.8551,18.8194,18.8449,141400.0
2011-11-07 11:15:00,36.96,36.99,36.95,36.96,120900.0,18.8449,18.8602,18.8398,18.8449,120900.0
2011-11-07 11:20:00,36.95,36.96,36.9,36.94,130900.0,18.8398,18.8449,18.8143,18.8347,130900.0
2011-11-07 11:25:00,36.94,37.0,36.94,36.96,131800.0,18.8347,18.8653,18.8347,18.8449,131800.0
2011-11-07 11:30:00,36.97,37.01,36.94,37.01,81300.0,18.85,18.8704,18.8347,18.8704,81300.0
2011-11-07 11:35:00,37.01,37.01,36.94,37.0,90900.0,18.8704,18.8704,18.8347,18.8653,90900.0
2011-11-07 11:40:00,36.99,37.02,36.96,37.0,112900.0,18.8602,18.8755,18.8449,18.8653,112900.0
2011-11-07 11:45:00,37.01,37.02,36.98,37.0,107700.0,18.8704,18.8755,18.8551,18.8653,107700.0
2011-11-07 11:50:00,37.0,37.01,36.96,36.98,87400.0,18.8653,18.8704,18.8449,18.8551,87400.0
2011-11-07 11:55:00,36.98,37.0,36.96,36.98,83600.0,18.8551,18.8653,18.8449,18.8551,83600.0
2011-11-07 12:00:00,36.98,37.0,36.97,37.0,84900.0,18.8551,18.8653,18.85,18.8653,84900.0
2011-11-07 12:05:00,37.0,37.05,36.99,37.02,117700.0,18.8653,18.8908,18.8602,18.8755,117700.0
2011-11-07 12:10:00,37.02,37.02,36.97,36.99,79800.0,18.8755,18.8755,18.85,18.8602,79800.0
2011-11-07 12:15:00,36.98,36.99,36.91,36.91,135200.0,18.8551,18.8602,18.8194,18.8194,135200.0
2011-11-07 12:20:00,36.91,36.98,36.9,36.98,96700.0,18.8194,18.8551,18.8143,18.8551,96700.0
2011-11-07 12:25:00,36.97,36.99,36.94,36.95,75700.0,18.85,18.8602,18.8347,18.8398,75700.0
2011-11-07 12:30:00,36.95,36.95,36.9,36.91,122100.0,18.8398,18.8398,18.8143,18.8194,122100.0
2011-11-07 12:35:00,36.91,36.93,36.9,36.92,50700.0,18.8194,18.8296,18.8143,18.8245,50700.0
2011-11-07 12:40:00,36.92,36.94,36.9,36.94,85800.0,18.8245,18.8347,18.8143,18.8347,85800.0
2011-11-07 12:45:00,36.94,36.94,36.91,36.91,37700.0,18.8347,18.8347,18.8194,18.8194,37700.0
2011-11-07 12:50:00,36.92,36.93,36.91,36.91,122400.0,18.8245,18.8296,18.8194,18.8194,122400.0
2011-11-07 12:55:00,36.91,36.92,36.9,36.91,58800.0,18.8194,18.8245,18.8143,18.8194,58800.0
2011-11-07 13:00:00,36.91,36.92,36.9,36.9,86100.0,18.8194,18.8245,18.8143,18.8143,86100.0
2011-11-07 13:05:00,36.91,36.98,36.9,36.98,85400.0,18.8194,18.8551,18.8143,18.8551,85400.0
2011-11-07 13:10:00,36.97,37.02,36.97,37.02,63500.0,18.85,18.8755,18.85,18.8755,63500.0
2011-11-07 13:15:00,37.02,37.02,36.99,37.02,85300.0,18.8755,18.8755,18.8602,18.8755,85300.0
2011-11-07 13:20:00,37.01,37.04,37.0,37.03,212400.0,18.8704,18.8857,18.8653,18.8806,212400.0
2011-11-07 13:25:00,37.03,37.03,37.0,37.02,125000.0,18.8806,18.8806,18.8653,18.8755,125000.0
2011-11-07 13:30:00,37.02,37.06,37.02,37.06,94200.0,18.8755,18.8959,18.8755,18.8959,94200.0
2011-11-07 13:35:00,37.06,37.06,37.04,37.05,69900.0,18.8959,18.8959,18.8857,18.8908,69900.0
2011-11-07 13:40:00,37.04,37.05,37.02,37.02,138600.0,18.8857,18.8908,18.8755,18.8755,138600.0
2011-11-07 13:45:00,37.02,37.03,37.0,37.01,98300.0,18.8755,18.8806,18.8653,18.8704,98300.0
2011-11-07 13:50:00,37.01,37.02,37.0,37.0,61400.0,18.8704,18.8755,18.8653,18.8653,61400.0
2011-11-07 13:55:00,37.0,37.12,37.0,37.1,334100.0,18.8653,18.9264,18.8653,18.9163,334100.0
2011-11-07 14:00:00,37.1,37.16,37.07,37.15,232800.0,18.9163,18.9468,18.901,18.9417,232800.0
2011-11-07 14:05:00,37.16,37.16,37.11,37.16,121200.0,18.9468,18.9468,18.9213,18.9468,121200.0
2011-11-07 14:10:00,37.15,37.22,37.15,37.18,136200.0,18.9417,18.9774,18.9417,18.957,136200.0
2011-11-07 14:15:00,37.17,37.19,37.15,37.15,61300.0,18.9519,18.9621,18.9417,18.9417,61300.0
2011-11-07 14:20:00,37.15,37.23,37.15,37.23,104100.0,18.9417,18.9825,18.9417,18.9825,104100.0
2011-11-07 14:25:00,37.23,37.23,37.19,37.19,131700.0,18.9825,18.9825,18.9621,18.9621,131700.0
2011-11-07 14:30:00,37.19,37.21,37.17,37.19,70100.0,18.9621,18.9723,18.9519,18.9621,70100.0
2011-11-07 14:35:00,37.18,37.21,37.16,37.21,59700.0,18.957,18.9723,18.9468,18.9723,59700.0
2011-11-07 14:40:00,37.21,37.24,37.18,37.24,100600.0,18.9723,18.9876,18.957,18.9876,100600.0
2011-11-07 14:45:00,37.24,37.26,37.23,37.26,71300.0,18.9876,18.9978,18.9825,18.9978,71300.0
2011-11-07 14:50:00,37.26,37.31,37.24,37.29,156100.0,18.9978,19.0233,18.9876,19.0131,156100.0
2011-11-07 14:55:00,37.28,37.31,37.26,37.31,63200.0,19.008,19.0233,18.9978,19.0233,63200.0
2011-11-07 15:00:00,37.3,37.31,37.26,37.28,70300.0,19.0182,19.0233,18.9978,19.008,70300.0
2011-11-07 15:05:00,37.28,37.33,37.27,37.33,92300.0,19.008,19.0335,19.0029,19.0335,92300.0
2011-11-07 15:10:00,37.33,37.35,37.31,37.34,122600.0,19.0335,19.0437,19.0233,19.0386,122600.0
2011-11-07 15:15:00,37.33,37.34,37.26,37.28,128200.0,19.0335,19.0386,18.9978,19.008,128200.0
2011-11-07 15:20:00,37.27,37.31,37.27,37.3,68700.0,19.0029,19.0233,19.0029,19.0182,68700.0
2011-11-07 15:25:00,37.29,37.3,37.25,37.25,70400.0,19.0131,19.0182,18.9927,18.9927,70400.0
2011-11-07 15:30:00,37.25,37.29,37.25,37.26,244200.0,18.9927,19.0131,18.9927,18.9978,244200.0
2011-11-07 15:35:00,37.25,37.32,37.25,37.31,211700.0,18.9927,19.0284,18.9927,19.0233,211700.0
2011-11-07 15:40:00,37.3,37.31,37.27,37.27,149200.0,19.0182,19.0233,19.0029,19.0029,149200.0
2011-11-07 15:45:00,37.27,37.29,37.26,37.27,176700.0,19.0029,19.0131,18.9978,19.0029,176700.0
2011-11-07 15:50:00,37.27,37.34,37.25,37.31,405900.0,19.0029,19.0386,18.9927,19.0233,405900.0
2011-11-07 15:55:00,37.31,37.34,37.3,37.33,300100.0,19.0233,19.0386,19.0182,19.0335,300100.0
2011-11-08 09:30:00,37.5,37.5,37.32,37.32,172500.0,19.1202,19.1202,19.0284,19.0284,172500.0
2011-11-08 09:35:00,37.32,37.36,37.26,37.31,110400.0,19.0284,19.0488,18.9978,19.0233,110400.0
2011-11-08 09:40:00,37.3,37.35,37.3,37.35,83200.0,19.0182,19.0437,19.0182,19.0437,83200.0
2011-11-08 09:45:00,37.35,37.4,37.29,37.29,113900.0,19.0437,19.0692,19.0131,19.0131,113900.0
2011-11-08 09:50:00,37.3,37.32,37.29,37.31,60600.0,19.0182,19.0284,19.0131,19.0233,60600.0
2011-11-08 09:55:00,37.31,37.35,37.3,37.31,81400.0,19.0233,19.0437,19.0182,19.0233,81400.0
2011-11-08 10:00:00,37.32,37.32,37.28,37.28,84100.0,19.0284,19.0284,19.008,19.008,84100.0
2011-11-08 10:05:00,37.29,37.35,37.26,37.34,101400.0,19.0131,19.0437,18.9978,19.0386,101400.0
2011-11-08 10:10:00,37.34,37.34,37.28,37.28,237700.0,19.0386,19.0386,19.008,19.008,237700.0
2011-11-08 10:15:00,37.28,37.32,37.25,37.3,150700.0,19.008,19.0284,18.9927,19.0182,150700.0
2011-11-08 10:20:00,37.31,37.31,37.23,37.25,138200.0,19.0233,19.0233,18.9825,18.9927,138200.0
2011-11-08 10:25:00,37.25,37.26,37.15,37.16,134300.0,18.9927,18.9978,18.9417,18.9468,134300.0
2011-11-08 10:30:00,37.16,37.18,37.12,37.14,151800.0,18.9468,18.957,18.9264,18.9366,151800.0
2011-11-08 10:35:00,37.13,37.21,37.13,37.21,134200.0,18.9315,18.9723,18.9315,18.9723,134200.0
2011-11-08 10:40:00,37.2,37.24,37.2,37.23,80400.0,18.9672,18.9876,18.9672,18.9825,80400.0
2011-11-08 10:45:00,37.24,37.25,37.19,37.2,96000.0,18.9876,18.9927,18.9621,18.9672,96000.0
2011-11-08 10:50:00,37.19,37.21,37.17,37.21,114800.0,18.9621,18.9723,18.9519,18.9723,114800.0
2011-11-08 10:55:00,37.2,37.26,37.18,37.23,109500.0,18.9672,18.9978,18.957,18.9825,109500.0
2011-11-08 11:00:00,37.23,37.26,37.18,37.18,106700.0,18.9825,18.9978,18.957,18.957,106700.0
2011-11-08 11:05:00,37.18,37.25,37.17,37.22,178500.0,18.957,18.9927,18.9519,18.9774,178500.0
2011-11-08 11:10:00,37.21,37.23,37.21,37.21,120500.0,18.9723,18.9825,18.9723,18.9723,120500.0
2011-11-08 11:15:00,37.21,37.22,37.16,37.17,183600.0,18.9723,18.9774,18.9468,18.9519,183600.0
2011-11-08 11:20:00,37.16,37.16,37.12,37.13,148500.0,18.9468,18.9468,18.9264,18.9315,148500.0
2011-11-08 11:25:00,37.13,37.15,37.11,37.15,111100.0,18.9315,18.9417,18.9213,18.9417,111100.0
2011-11-08 11:30:00,37.15,37.15,37.1,37.1,164000.0,18.9417,18.9417,18.9163,18.9163,164000.0
2011-11-08 11:35:00,37.1,37.11,37.08,37.09,65600.0,18.9163,18.9213,18.9061,18.9112,65600.0
2011-11-08 11:40:00,37.09,37.14,37.08,37.12,55800.0,18.9112,18.9366,18.9061,18.9264,55800.0
2011-11-08 11:45:00,37.12,37.16,37.11,37.14,58400.0,18.9264,18.9468,18.9213,18.9366,58400.0
2011-11-08 11:50:00,37.13,37.14,37.08,37.09,77800.0,18.9315,18.9366,18.9061,18.9112,77800.0
2011-11-08 11:55:00,37.1,37.11,37.08,37.09,81300.0,18.9163,18.9213,18.9061,18.9112,81300.0
2011-11-08 12:00:00,37.09,37.2,37.07,37.2,126300.0,18.9112,18.9672,18.901,18.9672,126300.0
2011-11-08 12:05:00,37.2,37.2,37.17,37.17,51000.0,18.9672,18.9672,18.9519,18.9519,51000.0
2011-11-08 12:10:00,37.17,37.19,37.16,37.19,134600.0,18.9519,18.9621,18.9468,18.9621,134600.0
2011-11-08 12:15:00,37.19,37.22,37.19,37.21,59100.0,18.9621,18.9774,18.9621,18.9723,59100.0
2011-11-08 12:20:00,37.21,37.23,37.19,37.19,45000.0,18.9723,18.9825,18.9621,18.9621,45000.0
2011-11-08 12:25:00,37.18,37.21,37.18,37.19,31400.0,18.957,18.9723,18.957,18.9621,31400.0
2011-11-08 12:30:00,37.19,37.2,37.17,37.19,56300.0,18.9621,18.9672,18.9519,18.9621,56300.0
2011-11-08 12:35:00,37.2,37.21,37.18,37.2,35600.0,18.9672,18.9723,18.957,18.9672,35600.0
2011-11-08 12:40:00,37.2,37.24,37.2,37.21,57300.0,18.9672,18.9876,18.9672,18.9723,57300.0
2011-11-08 12:45:00,37.22,37.23,37.18,37.18,50500.0,18.9774,18.9825,18.957,18.957,50500.0
2011-11-08 12:50:00,37.19,37.19,37.16,37.18,42300.0,18.9621,18.9621,18.9468,18.957,42300.0
2011-11-08 12:55:00,37.19,37.2,37.17,37.19,20900.0,18.9621,18.9672,18.9519,18.9621,20900.0
2011-11-08 13:00:00,37.18,37.22,37.17,37.21,48600.0,18.957,18.9774,18.9519,18.9723,48600.0
2011-11-08 13:05:00,37.2,37.22,37.19,37.2,27800.0,18.9672,18.9774,18.9621,18.9672,27800.0
2011-11-08 13:10:00,37.19,37.2,37.17,37.19,49600.0,18.9621,18.9672,18.9519,18.9621,49600.0
2011-11-08 13:15:00,37.18,37.21,37.17,37.2,35100.0,18.957,18.9723,18.9519,18.9672,35100.0
2011-11-08 13:20:00,37.2,37.24,37.18,37.24,70500.0,18.9672,18.9876,18.957,18.9876,70500.0
2011-11-08 13:25:00,37.24,37.28,37.23,37.25,112300.0,18.9876,19.008,18.9825,18.9927,112300.0
2011-11-08 13:30:00,37.25,37.28,37.23,37.28,42600.0,18.9927,19.008,18.9825,19.008,42600.0
2011-11-08 13:35:00,37.28,37.31,37.27,37.31,50000.0,19.008,19.0233,19.0029,19.0233,50000.0
2011-11-08 13:40:00,37.3,37.32,37.3,37.32,74500.0,19.0182,19.0284,19.0182,19.0284,74500.0
2011-11-08 13:45:00,37.31,37.44,37.31,37.41,217000.0,19.0233,19.0896,19.0233,19.0743,217000.0
2011-11-08 13:50:00,37.41,37.45,37.41,37.44,152500.0,19.0743,19.0947,19.0743,19.0896,152500.0
2011-11-08 13:55:00,37.44,37.48,37.43,37.43,124400.0,19.0896,19.11,19.0845,19.0845,124400.0
2011-11-08 14:00:00,37.43,37.47,37.43,37.45,102300.0,19.0845,19.1049,19.0845,19.0947,102300.0
2011-11-08 14:05:00,37.45,37.46,37.37,37.4,125600.0,19.0947,19.0998,19.0539,19.0692,125600.0
2011-11-08 14:10:00,37.4,37.43,37.39,37.41,52900.0,19.0692,19.0845,19.0641,19.0743,52900.0
2011-11-08 14:15:00,37.42,37.43,37.41,37.41,41200.0,19.0794,19.0845,19.0743,19.0743,41200.0
2011-11-08 14:20:00,37.4,37.46,37.38,37.46,107800.0,19.0692,19.0998,19.059,19.0998,107800.0
2011-11-08 14:25:00,37.46,37.52,37.43,37.51,149200.0,19.0998,19.1304,19.0845,19.1253,149200.0
2011-11-08 14:30:00,37.51,37.54,37.5,37.52,149400.0,19.1253,19.1406,19.1202,19.1304,149400.0
2011-11-08 14:35:00,37.53,37.55,37.52,37.54,54700.0,19.1355,19.1457,19.1304,19.1406,54700.0
2011-11-08 14:40:00,37.54,37.56,37.51,37.52,129300.0,19.1406,19.1508,19.1253,19.1304,129300.0
2011-11-08 14:45:00,37.52,37.54,37.51,37.52,50500.0,19.1304,19.1406,19.1253,19.1304,50500.0
2011-11-08 14:50:00,37.53,37.56,37.51,37.53,66200.0,19.1355,19.1508,19.1253,19.1355,66200.0
2011-11-08 14:55:00,37.54,37.54,37.5,37.52,118900.0,19.1406,19.1406,19.1202,19.1304,118900.0
2011-11-08 15:00:00,37.52,37.53,37.48,37.49,104500.0,19.1304,19.1355,19.11,19.1151,104500.0
2011-11-08 15:05:00,37.48,37.5,37.45,37.49,118000.0,19.11,19.1202,19.0947,19.1151,118000.0
2011-11-08 15:10:00,37.49,37.54,37.49,37.52,78600.0,19.1151,19.1406,19.1151,19.1304,78600.0
2011-11-08 15:15:00,37.53,37.58,37.53,37.56,135300.0,19.1355,19.161,19.1355,19.1508,135300.0
2011-11-08 15:20:00,37.56,37.56,37.49,37.5,151800.0,19.1508,19.1508,19.1151,19.1202,151800.0
2011-11-08 15:25:00,37.49,37.51,37.48,37.51,157100.0,19.1151,19.1253,19.11,19.1253,157100.0
2011-11-08 15:30:00,37.51,37.57,37.51,37.56,182200.0,19.1253,19.1559,19.1253,19.1508,182200.0
2011-11-08 15:35:00,37.55,37.58,37.54,37.57,198200.0,19.1457,19.161,19.1406,19.1559,198200.0
2011-11-08 15:40:00,37.58,37.58,37.51,37.51,131000.0,19.161,19.161,19.1253,19.1253,131000.0
2011-11-08 15:45:00,37.52,37.56,37.49,37.55,214600.0,19.1304,19.1508,19.1151,19.1457,214600.0
2011-11-08 15:50:00,37.55,37.59,37.54,37.59,366300.0,19.1457,19.1661,19.1406,19.1661,366300.0
2011-11-08 15:55:00,37.59,37.59,37.51,37.53,833400.0,19.1661,19.1661,19.1253,19.1355,833400.0
2011-11-09 09:30:00,37.08,37.25,37.0,37.1,419200.0,18.9061,18.9927,18.8653,18.9163,419200.0
2011-11-09 09:35:00,37.1,37.14,37.02,37.09,160200.0,18.9163,18.9366,18.8755,18.9112,160200.0
2011-11-09 09:40:00,37.08,37.14,37.01,37.11,164200.0,18.9061,18.9366,18.8704,18.9213,164200.0
2011-11-09 09:45:00,37.11,37.11,37.02,37.11,151200.0,18.9213,18.9213,18.8755,18.9213,151200.0
2011-11-09 09:50:00,37.11,37.12,37.02,37.03,156400.0,18.9213,18.9264,18.8755,18.8806,156400.0
2011-11-09 09:55:00,37.02,37.12,37.01,37.08,433500.0,18.8755,18.9264,18.8704,18.9061,433500.0
2011-11-09 10:00:00,37.08,37.16,37.05,37.15,202000.0,18.9061,18.9468,18.8908,18.9417,202000.0
2011-11-09 10:05:00,37.16,37.16,37.1,37.11,114300.0,18.9468,18.9468,18.9163,18.9213,114300.0
2011-11-09 10:10:00,37.1,37.17,37.08,37.13,121100.0,18.9163,18.9519,18.9061,18.9315,121100.0
2011-11-09 10:15:00,37.13,37.14,37.07,37.1,90800.0,18.9315,18.9366,18.901,18.9163,90800.0
2011-11-09 10:20:00,37.1,37.19,37.09,37.15,116400.0,18.9163,18.9621,18.9112,18.9417,116400.0
2011-11-09 10:25:00,37.16,37.16,37.07,37.08,159400.0,18.9468,18.9468,18.901,18.9061,159400.0
2011-11-09 10:30:00,37.09,37.16,37.07,37.15,117400.0,18.9112,18.9468,18.901,18.9417,117400.0
2011-11-09 10:35:00,37.15,37.15,37.04,37.05,322100.0,18.9417,18.9417,18.8857,18.8908,322100.0
2011-11-09 10:40:00,37.05,37.09,37.03,37.09,94900.0,18.8908,18.9112,18.8806,18.9112,94900.0
2011-11-09 10:45:00,37.1,37.25,37.09,37.23,293800.0,18.9163,18.9927,18.9112,18.9825,293800.0
2011-11-09 10:50:00,37.23,37.28,37.19,37.2,114700.0,18.9825,19.008,18.9621,18.9672,114700.0
2011-11-09 10:55:00,37.2,37.29,37.2,37.28,99500.0,18.9672,19.0131,18.9672,19.008,99500.0
2011-11-09 11:00:00,37.28,37.29,37.22,37.27,113200.0,19.008,19.0131,18.9774,19.0029,113200.0
2011-11-09 11:05:00,37.25,37.32,37.25,37.31,89100.0,18.9927,19.0284,18.9927,19.0233,89100.0
2011-11-09 11:10:00,37.31,37.32,37.24,37.25,129800.0,19.0233,19.0284,18.9876,18.9927,129800.0
2011-11-09 11:15:00,37.25,37.33,37.25,37.31,150200.0,18.9927,19.0335,18.9927,19.0233,150200.0
2011-11-09 11:20:00,37.3,37.32,37.28,37.31,54400.0,19.0182,19.0284,19.008,19.0233,54400.0
2011-11-09 11:25:00,37.31,37.33,37.28,37.3,63100.0,19.0233,19.0335,19.008,19.0182,63100.0
2011-11-09 11:30:00,37.3,37.32,37.27,37.32,81400.0,19.0182,19.0284,19.0029,19.0284,81400.0
2011-11-09 11:35:00,37.32,37.34,37.29,37.33,66700.0,19.0284,19.0386,19.0131,19.0335,66700.0
2011-11-09 11:40:00,37.32,37.33,37.28,37.29,63900.0,19.0284,19.0335,19.008,19.0131,63900.0
2011-11-09 11:45:00,37.3,37.33,37.25,37.33,87500.0,19.0182,19.0335,18.9927,19.0335,87500.0
2011-11-09 11:50:00,37.33,37.35,37.3,37.35,112600.0,19.0335,19.0437,19.0182,19.0437,112600.0
2011-11-09 11:55:00,37.34,37.37,37.3,37.32,103600.0,19.0386,19.0539,19.0182,19.0284,103600.0
2011-11-09 12:00:00,37.32,37.34,37.26,37.27,146400.0,19.0284,19.0386,18.9978,19.0029,146400.0
2011-11-09 12:05:00,37.28,37.31,37.27,37.29,84800.0,19.008,19.0233,19.0029,19.0131,84800.0
2011-11-09 12:10:00,37.29,37.33,37.28,37.31,87500.0,19.0131,19.0335,19.008,19.0233,87500.0
2011-11-09 12:15:00,37.31,37.34,37.28,37.31,75300.0,19.0233,19.0386,19.008,19.0233,75300.0
2011-11-09 12:20:00,37.3,37.35,37.3,37.3,87800.0,19.0182,19.0437,19.0182,19.0182,87800.0
2011-11-09 12:25:00,37.3,37.3,37.24,37.25,121100.0,19.0182,19.0182,18.9876,18.9927,121100.0
2011-11-09 12:30:00,37.26,37.26,37.23,37.25,79700.0,18.9978,18.9978,18.9825,18.9927,79700.0
2011-11-09 12:35:00,37.25,37.26,37.24,37.24,40700.0,18.9927,18.9978,18.9876,18.9876,40700.0
2011-11-09 12:40:00,37.24,37.26,37.21,37.22,56100.0,18.9876,18.9978,18.9723,18.9774,56100.0
2011-11-09 12:45:00,37.21,37.26,37.2,37.26,80400.0,18.9723,18.9978,18.9672,18.9978,80400.0
2011-11-09 12:50:00,37.25,37.26,37.21,37.24,84200.0,18.9927,18.9978,18.9723,18.9876,84200.0
2011-11-09 12:55:00,37.24,37.25,37.23,37.25,160300.0,18.9876,18.9927,18.9825,18.9927,160300.0
2011-11-09 13:00:00,37.25,37.28,37.24,37.27,68500.0,18.9927,19.008,18.9876,19.0029,68500.0
2011-11-09 13:05:00,37.26,37.33,37.25,37.28,78000.0,18.9978,19.0335,18.9927,19.008,78000.0
2011-11-09 13:10:00,37.28,37.29,37.24,37.24,51700.0,19.008,19.0131,18.9876,18.9876,51700.0
2011-11-09 13:15:00,37.25,37.25,37.16,37.17,112300.0,18.9927,18.9927,18.9468,18.9519,112300.0
2011-11-09 13:20:00,37.18,37.18,37.15,37.17,52000.0,18.957,18.957,18.9417,18.9519,52000.0
2011-11-09 13:25:00,37.17,37.2,37.16,37.19,62700.0,18.9519,18.9672,18.9468,18.9621,62700.0
2011-11-09 13:30:00,37.19,37.19,37.15,37.16,66500.0,18.9621,18.9621,18.9417,18.9468,66500.0
2011-11-09 13:35:00,37.16,37.18,37.15,37.16,30300.0,18.9468,18.957,18.9417,18.9468,30300.0
2011-11-09 13:40:00,37.16,37.16,37.11,37.14,69400.0,18.9468,18.9468,18.9213,18.9366,69400.0
2011-11-09 13:45:00,37.13,37.14,37.08,37.09,52900.0,18.9315,18.9366,18.9061,18.9112,52900.0
2011-11-09 13:50:00,37.09,37.1,37.05,37.05,106400.0,18.9112,18.9163,18.8908,18.8908,106400.0
2011-11-09 13:55:00,37.05,37.05,37.01,37.01,204800.0,18.8908,18.8908,18.8704,18.8704,204800.0
2011-11-09 14:00:00,37.02,37.02,36.92,36.92,290400.0,18.8755,18.8755,18.8245,18.8245,290400.0
2011-11-09 14:05:00,36.92,36.95,36.86,36.9,297300.0,18.8245,18.8398,18.7939,18.8143,297300.0
2011-11-09 14:10:00,36.89,36.96,36.88,36.91,137500.0,18.8092,18.8449,18.8041,18.8194,137500.0
2011-11-09 14:15:00,36.92,36.92,36.84,36.84,217700.0,18.8245,18.8245,18.7837,18.7837,217700.0
2011-11-09 14:20:00,36.85,36.88,36.78,36.78,190700.0,18.7888,18.8041,18.7531,18.7531,190700.0
2011-11-09 14:25:00,36.79,36.81,36.75,36.79,259400.0,18.7582,18.7684,18.7378,18.7582,259400.0
2011-11-09 14:30:00,36.79,36.84,36.76,36.83,148800.0,18.7582,18.7837,18.7429,18.7786,148800.0
2011-11-09 14:35:00,36.83,36.85,36.82,36.84,111300.0,18.7786,18.7888,18.7735,18.7837,111300.0
2011-11-09 14:40:00,36.84,36.86,36.79,36.84,143900.0,18.7837,18.7939,18.7582,18.7837,143900.0
2011-11-09 14:45:00,36.84,36.88,36.81,36.85,214100.0,18.7837,18.8041,18.7684,18.7888,214100.0
2011-11-09 14:50:00,36.84,36.86,36.81,36.83,102100.0,18.7837,18.7939,18.7684,18.7786,102100.0
2011-11-09 14:55:00,36.83,36.87,36.8,36.81,125900.0,18.7786,18.799,18.7633,18.7684,125900.0
2011-11-09 15:00:00,36.81,36.86,36.79,36.86,182400.0,18.7684,18.7939,18.7582,18.7939,182400.0
2011-11-09 15:05:00,36.85,36.94,36.85,36.92,201800.0,18.7888,18.8347,18.7888,18.8245,201800.0
2011-11-09 15:10:00,36.92,36.94,36.9,36.91,158900.0,18.8245,18.8347,18.8143,18.8194,158900.0
2011-11-09 15:15:00,36.91,36.96,36.89,36.93,164400.0,18.8194,18.8449,18.8092,18.8296,164400.0
2011-11-09 15:20:00,36.94,37.0,36.93,36.96,178500.0,18.8347,18.8653,18.8296,18.8449,178500.0
2011-11-09 15:25:00,36.96,36.99,36.92,36.96,196800.0,18.8449,18.8602,18.8245,18.8449,196800.0
2011-11-09 15:30:00,36.96,36.97,36.89,36.93,308800.0,18.8449,18.85,18.8092,18.8296,308800.0
2011-11-09 15:35:00,36.93,36.95,36.9,36.91,157900.0,18.8296,18.8398,18.8143,18.8194,157900.0
2011-11-09 15:40:00,36.9,36.93,36.85,36.86,320900.0,18.8143,18.8296,18.7888,18.7939,320900.0
2011-11-09 15:45:00,36.85,36.94,36.85,36.9,359000.0,18.7888,18.8347,18.7888,18.8143,359000.0
2011-11-09 15:50:00,36.9,36.96,36.87,36.91,396300.0,18.8143,18.8449,18.799,18.8194,396300.0
2011-11-09 15:55:00,36.92,37.03,36.86,36.9,1194100.0,18.8245,18.8806,18.7939,18.8143,1194100.0
2011-11-10 09:30:00,37.29,37.4,37.22,37.32,341700.0,19.0131,19.0692,18.9774,19.0284,341700.0
2011-11-10 09:35:00,37.32,37.38,37.27,37.34,200600.0,19.0284,19.059,19.0029,19.0386,200600.0
2011-11-10 09:40:00,37.34,37.39,37.3,37.36,125100.0,19.0386,19.0641,19.0182,19.0488,125100.0
2011-11-10 09:45:00,37.38,37.39,37.29,37.29,124900.0,19.059,19.0641,19.0131,19.0131,124900.0
2011-11-10 09:50:00,37.3,37.34,37.27,37.31,76900.0,19.0182,19.0386,19.0029,19.0233,76900.0
2011-11-10 09:55:00,37.31,37.33,37.27,37.28,134400.0,19.0233,19.0335,19.0029,19.008,134400.0
2011-11-10 10:00:00,37.29,37.3,37.27,37.3,128300.0,19.0131,19.0182,19.0029,19.0182,128300.0
2011-11-10 10:05:00,37.3,37.3,37.25,37.25,127600.0,19.0182,19.0182,18.9927,18.9927,127600.0
2011-11-10 10:10:00,37.26,37.3,37.24,37.24,120300.0,18.9978,19.0182,18.9876,18.9876,120300.0
2011-11-10 10:15:00,37.24,37.28,37.21,37.25,97200.0,18.9876,19.008,18.9723,18.9927,97200.0
2011-11-10 10:20:00,37.25,37.26,37.21,37.25,124000.0,18.9927,18.9978,18.9723,18.9927,124000.0
2011-11-10 10:25:00,37.24,37.28,37.18,37.19,121900.0,18.9876,19.008,18.957,18.9621,121900.0
2011-11-10 10:30:00,37.19,37.19,37.08,37.14,206800.0,18.9621,18.9621,18.9061,18.9366,206800.0
2011-11-10 10:35:00,37.15,37.16,37.1,37.14,72600.0,18.9417,18.9468,18.9163,18.9366,72600.0
2011-11-10 10:40:00,37.14,37.18,37.11,37.12,166200.0,18.9366,18.957,18.9213,18.9264,166200.0
2011-11-10 10:45:00,37.12,37.17,37.11,37.12,119800.0,18.9264,18.9519,18.9213,18.9264,119800.0
2011-11-10 10:50:00,37.13,37.2,37.13,37.2,111500.0,18.9315,18.9672,18.9315,18.9672,111500.0
2011-11-10 10:55:00,37.2,37.29,37.2,37.29,177700.0,18.9672,19.0131,18.9672,19.0131,177700.0
2011-11-10 11:00:00,37.28,37.31,37.24,37.28,269600.0,19.008,19.0233,18.9876,19.008,269600.0
2011-11-10 11:05:00,37.28,37.32,37.26,37.28,98300.0,19.008,19.0284,18.9978,19.008,98300.0
2011-11-10 11:10:00,37.29,37.3,37.23,37.26,103200.0,19.0131,19.0182,18.9825,18.9978,103200.0
2011-11-10 11:15:00,37.25,37.29,37.24,37.28,96300.0,18.9927,19.0131,18.9876,19.008,96300.0
2011-11-10 11:20:00,37.29,37.3,37.24,37.3,60600.0,19.0131,19.0182,18.9876,19.0182,60600.0
2011-11-10 11:25:00,37.3,37.33,37.28,37.3,137200.0,19.0182,19.0335,19.008,19.0182,137200.0
2011-11-10 11:30:00,37.3,37.34,37.28,37.34,196900.0,19.0182,19.0386,19.008,19.0386,196900.0
2011-11-10 11:35:00,37.33,37.36,37.3,37.31,118700.0,19.0335,19.0488,19.0182,19.0233,118700.0
2011-11-10 11:40:00,37.31,37.38,37.31,37.38,179300.0,19.0233,19.059,19.0233,19.059,179300.0
2011-11-10 11:45:00,37.39,37.41,37.35,37.4,192700.0,19.0641,19.0743,19.0437,19.0692,192700.0
2011-11-10 11:50:00,37.39,37.43,37.39,37.43,88500.0,19.0641,19.0845,19.0641,19.0845,88500.0
2011-11-10 11:55:00,37.43,37.45,37.4,37.42,110100.0,19.0845,19.0947,19.0692,19.0794,110100.0
2011-11-10 12:00:00,37.42,37.46,37.41,37.44,93200.0,19.0794,19.0998,19.0743,19.0896,93200.0
2011-11-10 12:05:00,37.44,37.44,37.41,37.42,104400.0,19.0896,19.0896,19.0743,19.0794,104400.0
2011-11-10 12:10:00,37.43,37.44,37.4,37.41,126800.0,19.0845,19.0896,19.0692,19.0743,126800.0
2011-11-10 12:15:00,37.42,37.42,37.37,37.39,114200.0,19.0794,19.0794,19.0539,19.0641,114200.0
2011-11-10 12:20:00,37.39,37.41,37.35,37.38,147800.0,19.0641,19.0743,19.0437,19.059,147800.0
2011-11-10 12:25:00,37.38,37.38,37.33,37.33,49200.0,19.059,19.059,19.0335,19.0335,49200.0
2011-11-10 12:30:00,37.33,37.35,37.32,37.33,75000.0,19.0335,19.0437,19.0284,19.0335,75000.0
2011-11-10 12:35:00,37.33,37.35,37.31,37.33,80000.0,19.0335,19.0437,19.0233,19.0335,80000.0
2011-11-10 12:40:00,37.33,37.35,37.29,37.33,55600.0,19.0335,19.0437,19.0131,19.0335,55600.0
2011-11-10 12:45:00,37.33,37.38,37.32,37.36,54200.0,19.0335,19.059,19.0284,19.0488,54200.0
2011-11-10 12:50:00,37.36,37.4,37.36,37.38,94900.0,19.0488,19.0692,19.0488,19.059,94900.0
2011-11-10 12:55:00,37.38,37.4,37.37,37.38,102800.0,19.059,19.0692,19.0539,19.059,102800.0
2011-11-10 13:00:00,37.38,37.4,37.37,37.4,108600.0,19.059,19.0692,19.0539,19.0692,108600.0
2011-11-10 13:05:00,37.4,37.4,37.38,37.4,58500.0,19.0692,19.0692,19.059,19.0692,58500.0
2011-11-10 13:10:00,37.4,37.46,37.4,37.46,139400.0,19.0692,19.0998,19.0692,19.0998,139400.0
2011-11-10 13:15:00,37.47,37.5,37.47,37.5,110500.0,19.1049,19.1202,19.1049,19.1202,110500.0
2011-11-10 13:20:00,37.51,37.54,37.5,37.54,45900.0,19.1253,19.1406,19.1202,19.1406,45900.0
2011-11-10 13:25:00,37.54,37.54,37.5,37.51,53000.0,19.1406,19.1406,19.1202,19.1253,53000.0
2011-11-10 13:30:00,37.51,37.55,37.51,37.52,74800.0,19.1253,19.1457,19.1253,19.1304,74800.0
2011-11-10 13:35:00,37.52,37.53,37.49,37.51,67200.0,19.1304,19.1355,19.1151,19.1253,67200.0
2011-11-10 13:40:00,37.51,37.55,37.48,37.48,85200.0,19.1253,19.1457,19.11,19.11,85200.0
2011-11-10 13:45:00,37.48,37.5,37.47,37.47,72200.0,19.11,19.1202,19.1049,19.1049,72200.0
2011-11-10 13:50:00,37.48,37.51,37.47,37.51,52100.0,19.11,19.1253,19.1049,19.1253,52100.0
2011-11-10 13:55:00,37.5,37.54,37.5,37.53,49800.0,19.1202,19.1406,19.1202,19.1355,49800.0
2011-11-10 14:00:00,37.52,37.54,37.44,37.44,129300.0,19.1304,19.1406,19.0896,19.0896,129300.0
2011-11-10 14:05:00,37.45,37.45,37.39,37.41,85500.0,19.0947,19.0947,19.0641,19.0743,85500.0
2011-11-10 14:10:00,37.42,37.44,37.39,37.44,59500.0,19.0794,19.0896,19.0641,19.0896,59500.0
2011-11-10 14:15:00,37.42,37.46,37.4,37.42,126100.0,19.0794,19.0998,19.0692,19.0794,126100.0
2011-11-10 14:20:00,37.42,37.46,37.39,37.46,135100.0,19.0794,19.0998,19.0641,19.0998,135100.0
2011-11-10 14:25:00,37.46,37.46,37.4,37.4,110400.0,19.0998,19.0998,19.0692,19.0692,110400.0
2011-11-10 14:30:00,37.4,37.45,37.38,37.43,134000.0,19.0692,19.0947,19.059,19.0845,134000.0
2011-11-10 14:35:00,37.43,37.44,37.38,37.4,81500.0,19.0845,19.0896,19.059,19.0692,81500.0
2011-11-10 14:40:00,37.4,37.44,37.39,37.43,156700.0,19.0692,19.0896,19.0641,19.0845,156700.0
2011-11-10 14:45:00,37.43,37.44,37.4,37.41,55000.0,19.0845,19.0896,19.0692,19.0743,55000.0
2011-11-10 14:50:00,37.41,37.42,37.37,37.38,96900.0,19.0743,19.0794,19.0539,19.059,96900.0
2011-11-10 14:55:00,37.38,37.39,37.29,37.29,179800.0,19.059,19.0641,19.0131,19.0131,179800.0
2011-11-10 15:00:00,37.29,37.31,37.29,37.3,141400.0,19.0131,19.0233,19.0131,19.0182,141400.0
2011-11-10 15:05:00,37.3,37.32,37.26,37.27,109200.0,19.0182,19.0284,18.9978,19.0029,109200.0
2011-11-10 15:10:00,37.27,37.29,37.26,37.29,46900.0,19.0029,19.0131,18.9978,19.0131,46900.0
2011-11-10 15:15:00,37.29,37.3,37.25,37.27,104100.0,19.0131,19.0182,18.9927,19.0029,104100.0
2011-11-10 15:20:00,37.26,37.3,37.23,37.29,103800.0,18.9978,19.0182,18.9825,19.0131,103800.0
2011-11-10 15:25:00,37.29,37.37,37.28,37.34,247800.0,19.0131,19.0539,19.008,19.0386,247800.0
2011-11-10 15:30:00,37.34,37.35,37.27,37.32,239800.0,19.0386,19.0437,19.0029,19.0284,239800.0
2011-11-10 15:35:00,37.32,37.35,37.27,37.35,182500.0,19.0284,19.0437,19.0029,19.0437,182500.0
2011-11-10 15:40:00,37.34,37.35,37.29,37.31,178100.0,19.0386,19.0437,19.0131,19.0233,178100.0
2011-11-10 15:45:00,37.3,37.33,37.3,37.3,196400.0,19.0182,19.0335,19.0182,19.0182,196400.0
2011-11-10 15:50:00,37.3,37.4,37.3,37.38,382700.0,19.0182,19.0692,19.0182,19.059,382700.0
2011-11-10 15:55:00,37.38,37.39,37.31,37.31,518400.0,19.059,19.0641,19.0233,19.0233,518400.0
2011-11-11 09:30:00,37.6,37.72,37.56,37.68,294500.0,19.1712,19.2324,19.1508,19.212,294500.0
2011-11-11 09:35:00,37.66,37.72,37.64,37.69,107900.0,19.2018,19.2324,19.1916,19.2171,107900.0
2011-11-11 09:40:00,37.7,37.72,37.67,37.71,95200.0,19.2222,19.2324,19.2069,19.2273,95200.0
2011-11-11 09:45:00,37.71,37.73,37.68,37.71,108900.0,19.2273,19.2375,19.212,19.2273,108900.0
2011-11-11 09:50:00,37.71,37.72,37.65,37.66,95900.0,19.2273,19.2324,19.1967,19.2018,95900.0
2011-11-11 09:55:00,37.67,37.72,37.6,37.61,178600.0,19.2069,19.2324,19.1712,19.1763,178600.0
2011-11-11 10:00:00,37.61,37.69,37.58,37.69,164500.0,19.1763,19.2171,19.161,19.2171,164500.0
2011-11-11 10:05:00,37.68,37.68,37.55,37.55,118100.0,19.212,19.212,19.1457,19.1457,118100.0
2011-11-11 10:10:00,37.55,37.56,37.49,37.54,114900.0,19.1457,19.1508,19.1151,19.1406,114900.0
2011-11-11 10:15:00,37.54,37.59,37.54,37.55,74800.0,19.1406,19.1661,19.1406,19.1457,74800.0
2011-11-11 10:20:00,37.56,37.59,37.55,37.58,96200.0,19.1508,19.1661,19.1457,19.161,96200.0
2011-11-11 10:25:00,37.57,37.58,37.55,37.58,57800.0,19.1559,19.161,19.1457,19.161,57800.0
2011-11-11 10:30:00,37.58,37.64,37.57,37.63,131700.0,19.161,19.1916,19.1559,19.1865,131700.0
2011-11-11 10:35:00,37.62,37.65,37.59,37.62,157800.0,19.1814,19.1967,19.1661,19.1814,157800.0
2011-11-11 10:40:00,37.6,37.6,37.56,37.59,69500.0,19.1712,19.1712,19.1508,19.1661,69500.0
2011-11-11 10:45:00,37.58,37.59,37.54,37.55,77400.0,19.161,19.1661,19.1406,19.1457,77400.0
2011-11-11 10:50:00,37.55,37.6,37.55,37.6,98400.0,19.1457,19.1712,19.1457,19.1712,98400.0
2011-11-11 10:55:00,37.59,37.65,37.59,37.65,84300.0,19.1661,19.1967,19.1661,19.1967,84300.0
2011-11-11 11:00:00,37.64,37.66,37.64,37.66,60000.0,19.1916,19.2018,19.1916,19.2018,60000.0
2011-11-11 11:05:00,37.66,37.66,37.63,37.65,68400.0,19.2018,19.2018,19.1865,19.1967,68400.0
2011-11-11 11:10:00,37.65,37.65,37.64,37.65,29900.0,19.1967,19.1967,19.1916,19.1967,29900.0
2011-11-11 11:15:00,37.65,37.66,37.62,37.62,108200.0,19.1967,19.2018,19.1814,19.1814,108200.0
2011-11-11 11:20:00,37.63,37.63,37.61,37.63,141300.0,19.1865,19.1865,19.1763,19.1865,141300.0
2011-11-11 11:25:00,37.63,37.63,37.59,37.59,79500.0,19.1865,19.1865,19.1661,19.1661,79500.0
2011-11-11 11:30:00,37.6,37.6,37.57,37.58,47500.0,19.1712,19.1712,19.1559,19.161,47500.0
2011-11-11 11:35:00,37.58,37.6,37.57,37.59,55600.0,19.161,19.1712,19.1559,19.1661,55600.0
2011-11-11 11:40:00,37.58,37.59,37.56,37.59,41200.0,19.161,19.1661,19.1508,19.1661,41200.0
2011-11-11 11:45:00,37.58,37.6,37.57,37.6,64100.0,19.161,19.1712,19.1559,19.1712,64100.0
2011-11-11 11:50:00,37.59,37.6,37.55,37.55,56400.0,19.1661,19.1712,19.1457,19.1457,56400.0
2011-11-11 11:55:00,37.55,37.56,37.53,37.55,74300.0,19.1457,19.1508,19.1355,19.1457,74300.0
2011-11-11 12:00:00,37.55,37.56,37.53,37.55,94800.0,19.1457,19.1508,19.1355,19.1457,94800.0
2011-11-11 12:05:00,37.56,37.58,37.55,37.58,78600.0,19.1508,19.161,19.1457,19.161,78600.0
2011-11-11 12:10:00,37.57,37.59,37.57,37.59,37400.0,19.1559,19.1661,19.1559,19.1661,37400.0
2011-11-11 12:15:00,37.59,37.59,37.57,37.58,52400.0,19.1661,19.1661,19.1559,19.161,52400.0
2011-11-11 12:20:00,37.59,37.6,37.57,37.59,77600.0,19.1661,19.1712,19.1559,19.1661,77600.0
2011-11-11 12:25:00,37.59,37.59,37.55,37.58,92900.0,19.1661,19.1661,19.1457,19.161,92900.0
2011-11-11 12:30:00,37.58,37.58,37.55,37.55,35800.0,19.161,19.161,19.1457,19.1457,35800.0
2011-11-11 12:35:00,37.55,37.56,37.54,37.54,26600.0,19.1457,19.1508,19.1406,19.1406,26600.0
2011-11-11 12:40:00,37.54,37.55,37.53,37.54,41800.0,19.1406,19.1457,19.1355,19.1406,41800.0
2011-11-11 12:45:00,37.53,37.54,37.52,37.52,46700.0,19.1355,19.1406,19.1304,19.1304,46700.0
2011-11-11 12:50:00,37.52,37.54,37.51,37.53,23700.0,19.1304,19.1406,19.1253,19.1355,23700.0
2011-11-11 12:55:00,37.53,37.54,37.52,37.53,33900.0,19.1355,19.1406,19.1304,19.1355,33900.0
2011-11-11 13:00:00,37.54,37.54,37.52,37.53,76800.0,19.1406,19.1406,19.1304,19.1355,76800.0
2011-11-11 13:05:00,37.54,37.55,37.53,37.53,93700.0,19.1406,19.1457,19.1355,19.1355,93700.0
2011-11-11 13:10:00,37.53,37.55,37.52,37.53,84300.0,19.1355,19.1457,19.1304,19.1355,84300.0
2011-11-11 13:15:00,37.54,37.54,37.53,37.53,37700.0,19.1406,19.1406,19.1355,19.1355,37700.0
2011-11-11 13:20:00,37.53,37.55,37.52,37.54,81200.0,19.1355,19.1457,19.1304,19.1406,81200.0
2011-11-11 13:25:00,37.54,37.54,37.52,37.53,49500.0,19.1406,19.1406,19.1304,19.1355,49500.0
2011-11-11 13:30:00,37.53,37.54,37.52,37.54,58400.0,19.1355,19.1406,19.1304,19.1406,58400.0
2011-11-11 13:35:00,37.53,37.54,37.51,37.51,38900.0,19.1355,19.1406,19.1253,19.1253,38900.0
2011-11-11 13:40:00,37.51,37.52,37.5,37.5,75300.0,19.1253,19.1304,19.1202,19.1202,75300.0
2011-11-11 13:45:00,37.5,37.51,37.49,37.49,108000.0,19.1202,19.1253,19.1151,19.1151,108000.0
2011-11-11 13:50:00,37.49,37.5,37.47,37.49,97700.0,19.1151,19.1202,19.1049,19.1151,97700.0
2011-11-11 13:55:00,37.48,37.49,37.47,37.48,61800.0,19.11,19.1151,19.1049,19.11,61800.0
2011-11-11 14:00:00,37.48,37.48,37.45,37.48,61500.0,19.11,19.11,19.0947,19.11,61500.0
2011-11-11 14:05:00,37.48,37.48,37.46,37.47,98700.0,19.11,19.11,19.0998,19.1049,98700.0
2011-11-11 14:10:00,37.47,37.48,37.45,37.47,151700.0,19.1049,19.11,19.0947,19.1049,151700.0
2011-11-11 14:15:00,37.47,37.48,37.44,37.45,59600.0,19.1049,19.11,19.0896,19.0947,59600.0
2011-11-11 14:20:00,37.45,37.45,37.38,37.38,161800.0,19.0947,19.0947,19.059,19.059,161800.0
2011-11-11 14:25:00,37.39,37.39,37.38,37.38,26000.0,19.0641,19.0641,19.059,19.059,26000.0
2011-11-11 14:30:00,37.39,37.41,37.39,37.41,223000.0,19.0641,19.0743,19.0641,19.0743,223000.0
2011-11-11 14:35:00,37.41,37.45,37.4,37.43,129100.0,19.0743,19.0947,19.0692,19.0845,129100.0
2011-11-11 14:40:00,37.44,37.44,37.41,37.41,79300.0,19.0896,19.0896,19.0743,19.0743,79300.0
2011-11-11 14:45:00,37.42,37.43,37.41,37.42,99100.0,19.0794,19.0845,19.0743,19.0794,99100.0
2011-11-11 14:50:00,37.43,37.44,37.42,37.44,47600.0,19.0845,19.0896,19.0794,19.0896,47600.0
2011-11-11 14:55:00,37.44,37.45,37.43,37.44,45900.0,19.0896,19.0947,19.0845,19.0896,45900.0
2011-11-11 15:00:00,37.44,37.47,37.43,37.46,73900.0,19.0896,19.1049,19.0845,19.0998,73900.0
2011-11-11 15:05:00,37.45,37.47,37.43,37.44,93400.0,19.0947,19.1049,19.0845,19.0896,93400.0
2011-11-11 15:10:00,37.43,37.44,37.42,37.42,101500.0,19.0845,19.0896,19.0794,19.0794,101500.0
2011-11-11 15:15:00,37.42,37.45,37.42,37.44,84200.0,19.0794,19.0947,19.0794,19.0896,84200.0
2011-11-11 15:20:00,37.43,37.45,37.42,37.42,110200.0,19.0845,19.0947,19.0794,19.0794,110200.0
2011-11-11 15:25:00,37.43,37.43,37.41,37.41,87600.0,19.0845,19.0845,19.0743,19.0743,87600.0
2011-11-11 15:30:00,37.42,37.43,37.41,37.43,129900.0,19.0794,19.0845,19.0743,19.0845,129900.0
2011-11-11 15:35:00,37.42,37.43,37.42,37.43,71300.0,19.0794,19.0845,19.0794,19.0845,71300.0
2011-11-11 15:40:00,37.43,37.45,37.41,37.44,272800.0,19.0845,19.0947,19.0743,19.0896,272800.0
2011-11-11 15:45:00,37.44,37.47,37.44,37.46,224500.0,19.0896,19.1049,19.0896,19.0998,224500.0
2011-11-11 15:50:00,37.45,37.51,37.45,37.49,405800.0,19.0947,19.1253,19.0947,19.1151,405800.0
2011-11-11 15:55:00,37.5,37.53,37.49,37.5,599200.0,19.1202,19.1355,19.1151,19.1202,599200.0
2011-11-14 09:30:00,37.33,37.33,37.25,37.28,164700.0,19.0335,19.0335,18.9927,19.008,164700.0
2011-11-14 09:35:00,37.29,37.32,37.22,37.26,159400.0,19.0131,19.0284,18.9774,18.9978,159400.0
2011-11-14 09:40:00,37.26,37.27,37.2,37.21,106000.0,18.9978,19.0029,18.9672,18.9723,106000.0
2011-11-14 09:45:00,37.21,37.22,37.16,37.2,140600.0,18.9723,18.9774,18.9468,18.9672,140600.0
2011-11-14 09:50:00,37.2,37.21,37.13,37.14,280000.0,18.9672,18.9723,18.9315,18.9366,280000.0
2011-11-14 09:55:00,37.14,37.14,37.1,37.11,129300.0,18.9366,18.9366,18.9163,18.9213,129300.0
2011-11-14 10:00:00,37.1,37.13,37.08,37.13,194000.0,18.9163,18.9315,18.9061,18.9315,194000.0
2011-11-14 10:05:00,37.13,37.13,37.09,37.09,105900.0,18.9315,18.9315,18.9112,18.9112,105900.0
2011-11-14 10:10:00,37.1,37.12,37.09,37.11,137000.0,18.9163,18.9264,18.9112,18.9213,137000.0
2011-11-14 10:15:00,37.1,37.11,37.08,37.09,83900.0,18.9163,18.9213,18.9061,18.9112,83900.0
2011-11-14 10:20:00,37.09,37.1,37.07,37.09,204100.0,18.9112,18.9163,18.901,18.9112,204100.0
2011-11-14 10:25:00,37.09,37.09,37.07,37.08,110300.0,18.9112,18.9112,18.901,18.9061,110300.0
2011-11-14 10:30:00,37.08,37.09,37.07,37.08,105600.0,18.9061,18.9112,18.901,18.9061,105600.0
2011-11-14 10:35:00,37.08,37.09,37.07,37.08,88700.0,18.9061,18.9112,18.901,18.9061,88700.0
2011-11-14 10:40:00,37.07,37.08,37.06,37.07,218100.0,18.901,18.9061,18.8959,18.901,218100.0
2011-11-14 10:45:00,37.07,37.1,37.06,37.09,138600.0,18.901,18.9163,18.8959,18.9112,138600.0
2011-11-14 10:50:00,37.08,37.14,37.07,37.14,133100.0,18.9061,18.9366,18.901,18.9366,133100.0
2011-11-14 10:55:00,37.14,37.14,37.1,37.11,112600.0,18.9366,18.9366,18.9163,18.9213,112600.0
2011-11-14 11:00:00,37.11,37.15,37.1,37.13,181400.0,18.9213,18.9417,18.9163,18.9315,181400.0
2011-11-14 11:05:00,37.14,37.21,37.14,37.21,237100.0,18.9366,18.9723,18.9366,18.9723,237100.0
2011-11-14 11:10:00,37.2,37.21,37.17,37.17,227800.0,18.9672,18.9723,18.9519,18.9519,227800.0
2011-11-14 11:15:00,37.18,37.2,37.17,37.18,132300.0,18.957,18.9672,18.9519,18.957,132300.0
2011-11-14 11:20:00,37.18,37.21,37.15,37.21,147700.0,18.957,18.9723,18.9417,18.9723,147700.0
2011-11-14 11:25:00,37.21,37.21,37.19,37.2,103300.0,18.9723,18.9723,18.9621,18.9672,103300.0
2011-11-14 11:30:00,37.2,37.21,37.19,37.19,83500.0,18.9672,18.9723,18.9621,18.9621,83500.0
2011-11-14 11:35:00,37.19,37.21,37.19,37.19,80000.0,18.9621,18.9723,18.9621,18.9621,80000.0
2011-11-14 11:40:00,37.19,37.2,37.15,37.16,75400.0,18.9621,18.9672,18.9417,18.9468,75400.0
2011-11-14 11:45:00,37.16,37.16,37.15,37.15,105500.0,18.9468,18.9468,18.9417,18.9417,105500.0
2011-11-14 11:50:00,37.15,37.16,37.1,37.14,165100.0,18.9417,18.9468,18.9163,18.9366,165100.0
2011-11-14 11:55:00,37.14,37.16,37.11,37.12,118100.0,18.9366,18.9468,18.9213,18.9264,118100.0
2011-11-14 12:00:00,37.12,37.13,37.11,37.11,56200.0,18.9264,18.9315,18.9213,18.9213,56200.0
2011-11-14 12:05:00,37.11,37.12,37.09,37.12,50900.0,18.9213,18.9264,18.9112,18.9264,50900.0
2011-11-14 12:10:00,37.12,37.12,37.1,37.11,28800.0,18.9264,18.9264,18.9163,18.9213,28800.0
2011-11-14 12:15:00,37.11,37.12,37.08,37.1,132800.0,18.9213,18.9264,18.9061,18.9163,132800.0
2011-11-14 12:20:00,37.1,37.11,37.07,37.08,86800.0,18.9163,18.9213,18.901,18.9061,86800.0
2011-11-14 12:25:00,37.09,37.09,37.07,37.07,46500.0,18.9112,18.9112,18.901,18.901,46500.0
2011-11-14 12:30:00,37.07,37.08,37.05,37.05,93100.0,18.901,18.9061,18.8908,18.8908,93100.0
2011-11-14 12:35:00,37.06,37.09,37.04,37.08,103700.0,18.8959,18.9112,18.8857,18.9061,103700.0
2011-11-14 12:40:00,37.08,37.09,37.08,37.08,72400.0,18.9061,18.9112,18.9061,18.9061,72400.0
2011-11-14 12:45:00,37.09,37.09,37.06,37.07,53200.0,18.9112,18.9112,18.8959,18.901,53200.0
2011-11-14 12:50:00,37.06,37.08,37.06,37.07,72600.0,18.8959,18.9061,18.8959,18.901,72600.0
2011-11-14 12:55:00,37.08,37.08,37.05,37.05,43900.0,18.9061,18.9061,18.8908,18.8908,43900.0
2011-11-14 13:00:00,37.05,37.06,37.04,37.05,29700.0,18.8908,18.8959,18.8857,18.8908,29700.0
2011-11-14 13:05:00,37.05,37.06,37.03,37.05,36600.0,18.8908,18.8959,18.8806,18.8908,36600.0
2011-11-14 13:10:00,37.05,37.05,36.99,37.0,256000.0,18.8908,18.8908,18.8602,18.8653,256000.0
2011-11-14 13:15:00,37.0,37.01,36.99,37.0,78600.0,18.8653,18.8704,18.8602,18.8653,78600.0
2011-11-14 13:20:00,37.0,37.01,37.0,37.01,107200.0,18.8653,18.8704,18.8653,18.8704,107200.0
2011-11-14 13:25:00,37.01,37.01,36.99,37.0,93100.0,18.8704,18.8704,18.8602,18.8653,93100.0
2011-11-14 13:30:00,37.0,37.01,36.99,36.99,43300.0,18.8653,18.8704,18.8602,18.8602,43300.0
2011-11-14 13:35:00,36.99,37.01,36.98,36.99,104700.0,18.8602,18.8704,18.8551,18.8602,104700.0
2011-11-14 13:40:00,36.99,36.99,36.97,36.98,42900.0,18.8602,18.8602,18.85,18.8551,42900.0
2011-11-14 13:45:00,36.97,36.98,36.95,36.97,44600.0,18.85,18.8551,18.8398,18.85,44600.0
2011-11-14 13:50:00,36.96,36.98,36.95,36.96,86800.0,18.8449,18.8551,18.8398,18.8449,86800.0
2011-11-14 13:55:00,36.96,36.97,36.92,36.95,100500.0,18.8449,18.85,18.8245,18.8398,100500.0
2011-11-14 14:00:00,36.95,36.97,36.94,36.96,51800.0,18.8398,18.85,18.8347,18.8449,51800.0
2011-11-14 14:05:00,36.96,36.96,36.95,36.96,33500.0,18.8449,18.8449,18.8398,18.8449,33500.0
2011-11-14 14:10:00,36.96,36.97,36.95,36.95,75200.0,18.8449,18.85,18.8398,18.8398,75200.0
2011-11-14 14:15:00,36.95,36.96,36.92,36.94,87700.0,18.8398,18.8449,18.8245,18.8347,87700.0
2011-11-14 14:20:00,36.92,36.93,36.91,36.91,69100.0,18.8245,18.8296,18.8194,18.8194,69100.0
2011-11-14 14:25:00,36.92,36.93,36.88,36.89,142700.0,18.8245,18.8296,18.8041,18.8092,142700.0
2011-11-14 14:30:00,36.88,36.89,36.86,36.86,90900.0,18.8041,18.8092,18.7939,18.7939,90900.0
2011-11-14 14:35:00,36.86,36.87,36.84,36.87,165500.0,18.7939,18.799,18.7837,18.799,165500.0
2011-11-14 14:40:00,36.87,36.9,36.87,36.88,73400.0,18.799,18.8143,18.799,18.8041,73400.0
2011-11-14 14:45:00,36.88,36.89,36.85,36.86,55500.0,18.8041,18.8092,18.7888,18.7939,55500.0
2011-11-14 14:50:00,36.86,36.87,36.84,36.87,76500.0,18.7939,18.799,18.7837,18.799,76500.0
2011-11-14 14:55:00,36.86,36.87,36.83,36.84,102300.0,18.7939,18.799,18.7786,18.7837,102300.0
2011-11-14 15:00:00,36.84,36.89,36.83,36.88,102500.0,18.7837,18.8092,18.7786,18.8041,102500.0
2011-11-14 15:05:00,36.88,36.91,36.87,36.91,142300.0,18.8041,18.8194,18.799,18.8194,142300.0
2011-11-14 15:10:00,36.91,36.94,36.9,36.94,87500.0,18.8194,18.8347,18.8143,18.8347,87500.0
2011-11-14 15:15:00,36.94,36.96,36.92,36.94,118300.0,18.8347,18.8449,18.8245,18.8347,118300.0
2011-11-14 15:20:00,36.93,36.95,36.92,36.93,59100.0,18.8296,18.8398,18.8245,18.8296,59100.0
2011-11-14 15:25:00,36.93,36.98,36.92,36.96,110600.0,18.8296,18.8551,18.8245,18.8449,110600.0
2011-11-14 15:30:00,36.97,37.02,36.96,37.02,173700.0,18.85,18.8755,18.8449,18.8755,173700.0
2011-11-14 15:35:00,37.02,37.04,37.0,37.02,275400.0,18.8755,18.8857,18.8653,18.8755,275400.0
2011-11-14 15:40:00,37.02,37.08,37.02,37.05,251900.0,18.8755,18.9061,18.8755,18.8908,251900.0
2011-11-14 15:45:00,37.05,37.06,36.99,36.99,310500.0,18.8908,18.8959,18.8602,18.8602,310500.0
2011-11-14 15:50:00,36.99,37.01,36.97,37.0,214700.0,18.8602,18.8704,18.85,18.8653,214700.0
2011-11-14 15:55:00,37.0,37.02,36.98,37.0,579600.0,18.8653,18.8755,18.8551,18.8653,579600.0
2011-11-15 09:30:00,37.01,37.03,36.93,37.0,144000.0,18.8704,18.8806,18.8296,18.8653,144000.0
2011-11-15 09:35:00,36.98,37.03,36.96,36.99,110700.0,18.8551,18.8806,18.8449,18.8602,110700.0
2011-11-15 09:40:00,36.99,37.03,36.95,36.99,292500.0,18.8602,18.8806,18.8398,18.8602,292500.0
2011-11-15 09:45:00,36.99,37.07,36.97,37.02,273700.0,18.8602,18.901,18.85,18.8755,273700.0
2011-11-15 09:50:00,37.02,37.03,36.98,37.0,108900.0,18.8755,18.8806,18.8551,18.8653,108900.0
2011-11-15 09:55:00,36.99,37.02,36.97,36.99,74800.0,18.8602,18.8755,18.85,18.8602,74800.0
2011-11-15 10:00:00,37.0,37.01,36.95,36.96,83300.0,18.8653,18.8704,18.8398,18.8449,83300.0
2011-11-15 10:05:00,36.97,37.0,36.95,36.98,77000.0,18.85,18.8653,18.8398,18.8551,77000.0
2011-11-15 10:10:00,37.0,37.01,36.93,36.97,145800.0,18.8653,18.8704,18.8296,18.85,145800.0
2011-11-15 10:15:00,36.98,36.98,36.91,36.94,90300.0,18.8551,18.8551,18.8194,18.8347,90300.0
2011-11-15 10:20:00,36.94,36.96,36.93,36.93,45500.0,18.8347,18.8449,18.8296,18.8296,45500.0
2011-11-15 10:25:00,36.94,36.95,36.93,36.95,36800.0,18.8347,18.8398,18.8296,18.8398,36800.0
2011-11-15 10:30:00,36.95,36.98,36.93,36.95,72300.0,18.8398,18.8551,18.8296,18.8398,72300.0
2011-11-15 10:35:00,36.95,36.99,36.94,36.97,77900.0,18.8398,18.8602,18.8347,18.85,77900.0
2011-11-15 10:40:00,36.97,36.97,36.93,36.96,58800.0,18.85,18.85,18.8296,18.8449,58800.0
2011-11-15 10:45:00,36.96,37.0,36.94,36.94,77800.0,18.8449,18.8653,18.8347,18.8347,77800.0
2011-11-15 10:50:00,36.93,36.97,36.91,36.94,128600.0,18.8296,18.85,18.8194,18.8347,128600.0
2011-11-15 10:55:00,36.94,36.96,36.91,36.91,40200.0,18.8347,18.8449,18.8194,18.8194,40200.0
2011-11-15 11:00:00,36.92,36.96,36.92,36.95,53100.0,18.8245,18.8449,18.8245,18.8398,53100.0
2011-11-15 11:05:00,36.95,36.96,36.93,36.94,105000.0,18.8398,18.8449,18.8296,18.8347,105000.0
2011-11-15 11:10:00,36.94,36.96,36.93,36.96,110400.0,18.8347,18.8449,18.8296,18.8449,110400.0
2011-11-15 11:15:00,36.96,36.96,36.9,36.91,94100.0,18.8449,18.8449,18.8143,18.8194,94100.0
2011-11-15 11:20:00,36.91,36.93,36.88,36.9,115000.0,18.8194,18.8296,18.8041,18.8143,115000.0
2011-11-15 11:25:00,36.9,36.91,36.88,36.9,38900.0,18.8143,18.8194,18.8041,18.8143,38900.0
2011-11-15 11:30:00,36.9,36.91,36.86,36.87,67600.0,18.8143,18.8194,18.7939,18.799,67600.0
2011-11-15 11:35:00,36.87,36.89,36.86,36.88,59600.0,18.799,18.8092,18.7939,18.8041,59600.0
2011-11-15 11:40:00,36.88,36.9,36.86,36.86,51500.0,18.8041,18.8143,18.7939,18.7939,51500.0
2011-11-15 11:45:00,36.87,36.89,36.85,36.89,36000.0,18.799,18.8092,18.7888,18.8092,36000.0
2011-11-15 11:50:00,36.88,36.9,36.87,36.9,81800.0,18.8041,18.8143,18.799,18.8143,81800.0
2011-11-15 11:55:00,36.89,36.94,36.85,36.9,163700.0,18.8092,18.8347,18.7888,18.8143,163700.0
2011-11-15 12:00:00,36.9,36.97,36.9,36.97,48700.0,18.8143,18.85,18.8143,18.85,48700.0
2011-11-15 12:05:00,36.97,37.0,36.95,36.95,77500.0,18.85,18.8653,18.8398,18.8398,77500.0
2011-11-15 12:10:00,36.96,36.98,36.95,36.97,36800.0,18.8449,18.8551,18.8398,18.85,36800.0
2011-11-15 12:15:00,36.98,36.98,36.95,36.97,59200.0,18.8551,18.8551,18.8398,18.85,59200.0
2011-11-15 12:20:00,36.97,37.0,36.97,36.99,64600.0,18.85,18.8653,18.85,18.8602,64600.0
2011-11-15 12:25:00,36.99,37.0,36.98,36.98,75700.0,18.8602,18.8653,18.8551,18.8551,75700.0
2011-11-15 12:30:00,36.99,37.01,36.97,37.01,203000.0,18.8602,18.8704,18.85,18.8704,203000.0
2011-11-15 12:35:00,37.01,37.05,37.01,37.03,111400.0,18.8704,18.8908,18.8704,18.8806,111400.0
2011-11-15 12:40:00,37.04,37.07,37.03,37.05,72200.0,18.8857,18.901,18.8806,18.8908,72200.0
2011-11-15 12:45:00,37.06,37.07,37.04,37.04,57900.0,18.8959,18.901,18.8857,18.8857,57900.0
2011-11-15 12:50:00,37.04,37.09,37.04,37.08,72900.0,18.8857,18.9112,18.8857,18.9061,72900.0
2011-11-15 12:55:00,37.07,37.11,37.07,37.1,108400.0,18.901,18.9213,18.901,18.9163,108400.0
2011-11-15 13:00:00,37.1,37.16,37.09,37.15,147000.0,18.9163,18.9468,18.9112,18.9417,147000.0
2011-11-15 13:05:00,37.15,37.16,37.12,37.14,89000.0,18.9417,18.9468,18.9264,18.9366,89000.0
2011-11-15 13:10:00,37.14,37.16,37.1,37.11,87600.0,18.9366,18.9468,18.9163,18.9213,87600.0
2011-11-15 13:15:00,37.1,37.12,37.08,37.09,112600.0,18.9163,18.9264,18.9061,18.9112,112600.0
2011-11-15 13:20:00,37.09,37.13,37.08,37.09,83900.0,18.9112,18.9315,18.9061,18.9112,83900.0
2011-11-15 13:25:00,37.1,37.13,37.1,37.12,64500.0,18.9163,18.9315,18.9163,18.9264,64500.0
2011-11-15 13:30:00,37.13,37.15,37.12,37.13,67700.0,18.9315,18.9417,18.9264,18.9315,67700.0
2011-11-15 13:35:00,37.14,37.18,37.12,37.13,168100.0,18.9366,18.957,18.9264,18.9315,168100.0
2011-11-15 13:40:00,37.13,37.14,37.12,37.13,45200.0,18.9315,18.9366,18.9264,18.9315,45200.0
2011-11-15 13:45:00,37.14,37.14,37.11,37.13,105700.0,18.9366,18.9366,18.9213,18.9315,105700.0
2011-11-15 13:50:00,37.13,37.15,37.12,37.13,87100.0,18.9315,18.9417,18.9264,18.9315,87100.0
2011-11-15 13:55:00,37.12,37.14,37.11,37.12,94300.0,18.9264,18.9366,18.9213,18.9264,94300.0
2011-11-15 14:00:00,37.13,37.16,37.13,37.15,89200.0,18.9315,18.9468,18.9315,18.9417,89200.0
2011-11-15 14:05:00,37.14,37.18,37.14,37.16,79000.0,18.9366,18.957,18.9366,18.9468,79000.0
2011-11-15 14:10:00,37.15,37.2,37.15,37.19,81100.0,18.9417,18.9672,18.9417,18.9621,81100.0
2011-11-15 14:15:00,37.19,37.19,37.17,37.19,68300.0,18.9621,18.9621,18.9519,18.9621,68300.0
2011-11-15 14:20:00,37.19,37.22,37.18,37.2,226300.0,18.9621,18.9774,18.957,18.9672,226300.0
2011-11-15 14:25:00,37.2,37.22,37.19,37.22,101100.0,18.9672,18.9774,18.9621,18.9774,101100.0
2011-11-15 14:30:00,37.22,37.25,37.21,37.25,142700.0,18.9774,18.9927,18.9723,18.9927,142700.0
2011-11-15 14:35:00,37.24,37.26,37.24,37.25,86800.0,18.9876,18.9978,18.9876,18.9927,86800.0
2011-11-15 14:40:00,37.26,37.27,37.24,37.24,133500.0,18.9978,19.0029,18.9876,18.9876,133500.0
2011-11-15 14:45:00,37.24,37.28,37.2,37.26,257600.0,18.9876,19.008,18.9672,18.9978,257600.0
2011-11-15 14:50:00,37.27,37.3,37.26,37.3,203100.0,19.0029,19.0182,18.9978,19.0182,203100.0
2011-11-15 14:55:00,37.29,37.31,37.27,37.27,114200.0,19.0131,19.0233,19.0029,19.0029,114200.0
2011-11-15 15:00:00,37.27,37.31,37.25,37.3,109700.0,19.0029,19.0233,18.9927,19.0182,109700.0
2011-11-15 15:05:00,37.31,37.31,37.28,37.28,67400.0,19.0233,19.0233,19.008,19.008,67400.0
2011-11-15 15:10:00,37.29,37.31,37.25,37.3,338800.0,19.0131,19.0233,18.9927,19.0182,338800.0
2011-11-15 15:15:00,37.3,37.33,37.28,37.29,352400.0,19.0182,19.0335,19.008,19.0131,352400.0
2011-11-15 15:20:00,37.28,37.35,37.26,37.35,359500.0,19.008,19.0437,18.9978,19.0437,359500.0
2011-11-15 15:25:00,37.35,37.36,37.32,37.35,419600.0,19.0437,19.0488,19.0284,19.0437,419600.0
2011-11-15 15:30:00,37.36,37.38,37.34,37.34,206600.0,19.0488,19.059,19.0386,19.0386,206600.0
2011-11-15 15:35:00,37.35,37.38,37.34,37.34,324800.0,19.0437,19.059,19.0386,19.0386,324800.0
2011-11-15 15:40:00,37.35,37.36,37.3,37.3,613800.0,19.0437,19.0488,19.0182,19.0182,613800.0
2011-11-15 15:45:00,37.3,37.38,37.29,37.38,517100.0,19.0182,19.059,19.0131,19.059,517100.0
2011-11-15 15:50:00,37.38,37.4,37.34,37.38,1090700.0,19.059,19.0692,19.0386,19.059,1090700.0
2011-11-15 15:55:00,37.38,37.39,37.25,37.26,1276800.0,19.059,19.0641,18.9927,18.9978,1276800.0
2011-11-16 09:30:00,37.07,37.12,37.0,37.03,407800.0,18.901,18.9264,18.8653,18.8806,407800.0
2011-11-16 09:35:00,37.03,37.09,37.0,37.01,212300.0,18.8806,18.9112,18.8653,18.8704,212300.0
2011-11-16 09:40:00,37.01,37.07,37.0,37.02,213500.0,18.8704,18.901,18.8653,18.8755,213500.0
2011-11-16 09:45:00,37.02,37.03,36.99,37.0,149700.0,18.8755,18.8806,18.8602,18.8653,149700.0
2011-11-16 09:50:00,37.0,37.06,37.0,37.05,124500.0,18.8653,18.8959,18.8653,18.8908,124500.0
2011-11-16 09:55:00,37.05,37.06,36.94,36.94,151700.0,18.8908,18.8959,18.8347,18.8347,151700.0
2011-11-16 10:00:00,36.94,36.97,36.88,36.88,230900.0,18.8347,18.85,18.8041,18.8041,230900.0
2011-11-16 10:05:00,36.88,36.91,36.87,36.9,105400.0,18.8041,18.8194,18.799,18.8143,105400.0
2011-11-16 10:10:00,36.9,36.92,36.87,36.91,196000.0,18.8143,18.8245,18.799,18.8194,196000.0
2011-11-16 10:15:00,36.92,36.94,36.91,36.91,72500.0,18.8245,18.8347,18.8194,18.8194,72500.0
2011-11-16 10:20:00,36.91,36.92,36.87,36.88,149200.0,18.8194,18.8245,18.799,18.8041,149200.0
2011-11-16 10:25:00,36.87,36.89,36.85,36.86,164700.0,18.799,18.8092,18.7888,18.7939,164700.0
2011-11-16 10:30:00,36.86,36.89,36.82,36.87,177200.0,18.7939,18.8092,18.7735,18.799,177200.0
2011-11-16 10:35:00,36.87,36.93,36.87,36.89,72500.0,18.799,18.8296,18.799,18.8092,72500.0
2011-11-16 10:40:00,36.88,36.93,36.86,36.91,126800.0,18.8041,18.8296,18.7939,18.8194,126800.0
2011-11-16 10:45:00,36.92,36.95,36.92,36.95,107100.0,18.8245,18.8398,18.8245,18.8398,107100.0
2011-11-16 10:50:00,36.95,37.0,36.94,37.0,281600.0,18.8398,18.8653,18.8347,18.8653,281600.0
2011-11-16 10:55:00,36.99,36.99,36.96,36.98,64600.0,18.8602,18.8602,18.8449,18.8551,64600.0
2011-11-16 11:00:00,36.98,37.0,36.98,36.99,103500.0,18.8551,18.8653,18.8551,18.8602,103500.0
2011-11-16 11:05:00,37.0,37.0,36.98,36.99,61200.0,18.8653,18.8653,18.8551,18.8602,61200.0
2011-11-16 11:10:00,36.99,37.0,36.99,36.99,144800.0,18.8602,18.8653,18.8602,18.8602,144800.0
2011-11-16 11:15:00,37.0,37.04,36.99,37.04,104000.0,18.8653,18.8857,18.8602,18.8857,104000.0
2011-11-16 11:20:00,37.03,37.04,37.01,37.01,46800.0,18.8806,18.8857,18.8704,18.8704,46800.0
2011-11-16 11:25:00,37.02,37.03,36.96,36.97,94100.0,18.8755,18.8806,18.8449,18.85,94100.0
2011-11-16 11:30:00,36.97,37.0,36.95,36.96,123600.0,18.85,18.8653,18.8398,18.8449,123600.0
2011-11-16 11:35:00,36.96,36.98,36.93,36.94,120200.0,18.8449,18.8551,18.8296,18.8347,120200.0
2011-11-16 11:40:00,36.95,36.96,36.92,36.92,41000.0,18.8398,18.8449,18.8245,18.8245,41000.0
2011-11-16 11:45:00,36.92,36.95,36.91,36.91,82600.0,18.8245,18.8398,18.8194,18.8194,82600.0
2011-11-16 11:50:00,36.91,36.96,36.91,36.95,85400.0,18.8194,18.8449,18.8194,18.8398,85400.0
2011-11-16 11:55:00,36.96,36.97,36.93,36.96,81800.0,18.8449,18.85,18.8296,18.8449,81800.0
2011-11-16 12:00:00,36.96,36.97,36.95,36.95,35000.0,18.8449,18.85,18.8398,18.8398,35000.0
2011-11-16 12:05:00,36.95,36.96,36.92,36.92,44000.0,18.8398,18.8449,18.8245,18.8245,44000.0
2011-11-16 12:10:00,36.92,36.93,36.9,36.91,55700.0,18.8245,18.8296,18.8143,18.8194,55700.0
2011-11-16 12:15:00,36.9,36.93,36.9,36.91,67900.0,18.8143,18.8296,18.8143,18.8194,67900.0
2011-11-16 12:20:00,36.91,36.92,36.9,36.9,40600.0,18.8194,18.8245,18.8143,18.8143,40600.0
2011-11-16 12:25:00,36.91,36.91,36.9,36.91,55900.0,18.8194,18.8194,18.8143,18.8194,55900.0
2011-11-16 12:30:00,36.9,36.92,36.9,36.91,48500.0,18.8143,18.8245,18.8143,18.8194,48500.0
2011-11-16 12:35:00,36.92,37.0,36.91,37.0,122800.0,18.8245,18.8653,18.8194,18.8653,122800.0
2011-11-16 12:40:00,37.0,37.05,36.99,37.03,242600.0,18.8653,18.8908,18.8602,18.8806,242600.0
2011-11-16 12:45:00,37.02,37.05,37.02,37.02,54800.0,18.8755,18.8908,18.8755,18.8755,54800.0
2011-11-16 12:50:00,37.02,37.03,36.97,37.0,161300.0,18.8755,18.8806,18.85,18.8653,161300.0
2011-11-16 12:55:00,37.0,37.0,36.98,36.99,29400.0,18.8653,18.8653,18.8551,18.8602,29400.0
2011-11-16 13:00:00,36.99,37.01,36.98,37.01,83500.0,18.8602,18.8704,18.8551,18.8704,83500.0
2011-11-16 13:05:00,37.0,37.02,37.0,37.0,47100.0,18.8653,18.8755,18.8653,18.8653,47100.0
2011-11-16 13:10:00,37.01,37.03,37.0,37.02,34500.0,18.8704,18.8806,18.8653,18.8755,34500.0
2011-11-16 13:15:00,37.02,37.04,37.0,37.04,68700.0,18.8755,18.8857,18.8653,18.8857,68700.0
2011-11-16 13:20:00,37.04,37.07,37.03,37.05,108800.0,18.8857,18.901,18.8806,18.8908,108800.0
2011-11-16 13:25:00,37.05,37.08,37.04,37.07,75300.0,18.8908,18.9061,18.8857,18.901,75300.0
2011-11-16 13:30:00,37.07,37.07,37.03,37.03,34800.0,18.901,18.901,18.8806,18.8806,34800.0
2011-11-16 13:35:00,37.04,37.07,37.03,37.06,58000.0,18.8857,18.901,18.8806,18.8959,58000.0
2011-11-16 13:40:00,37.05,37.11,37.04,37.11,175500.0,18.8908,18.9213,18.8857,18.9213,175500.0
2011-11-16 13:45:00,37.1,37.14,37.1,37.11,204600.0,18.9163,18.9366,18.9163,18.9213,204600.0
2011-11-16 13:50:00,37.11,37.12,37.07,37.07,43100.0,18.9213,18.9264,18.901,18.901,43100.0
2011-11-16 13:55:00,37.07,37.09,37.06,37.08,135100.0,18.901,18.9112,18.8959,18.9061,135100.0
2011-11-16 14:00:00,37.07,37.1,37.05,37.05,148000.0,18.901,18.9163,18.8908,18.8908,148000.0
2011-11-16 14:05:00,37.05,37.06,37.01,37.01,103200.0,18.8908,18.8959,18.8704,18.8704,103200.0
2011-11-16 14:10:00,37.01,37.03,36.97,36.98,102700.0,18.8704,18.8806,18.85,18.8551,102700.0
2011-11-16 14:15:00,36.97,36.99,36.95,36.95,137900.0,18.85,18.8602,18.8398,18.8398,137900.0
2011-11-16 14:20:00,36.95,36.98,36.94,36.96,166200.0,18.8398,18.8551,18.8347,18.8449,166200.0
2011-11-16 14:25:00,36.97,36.97,36.94,36.94,93200.0,18.85,18.85,18.8347,18.8347,93200.0
2011-11-16 14:30:00,36.95,36.97,36.94,36.95,111900.0,18.8398,18.85,18.8347,18.8398,111900.0
2011-11-16 14:35:00,36.95,36.98,36.94,36.97,66900.0,18.8398,18.8551,18.8347,18.85,66900.0
2011-11-16 14:40:00,36.97,36.98,36.91,36.91,80900.0,18.85,18.8551,18.8194,18.8194,80900.0
2011-11-16 14:45:00,36.91,36.92,36.85,36.87,129000.0,18.8194,18.8245,18.7888,18.799,129000.0
2011-11-16 14:50:00,36.87,36.87,36.84,36.85,102400.0,18.799,18.799,18.7837,18.7888,102400.0
2011-11-16 14:55:00,36.85,36.89,36.84,36.89,137400.0,18.7888,18.8092,18.7837,18.8092,137400.0
2011-11-16 15:00:00,36.89,36.89,36.85,36.85,86100.0,18.8092,18.8092,18.7888,18.7888,86100.0
2011-11-16 15:05:00,36.85,36.88,36.85,36.86,112700.0,18.7888,18.8041,18.7888,18.7939,112700.0
2011-11-16 15:10:00,36.86,36.87,36.82,36.83,165100.0,18.7939,18.799,18.7735,18.7786,165100.0
2011-11-16 15:15:00,36.82,36.83,36.76,36.78,310400.0,18.7735,18.7786,18.7429,18.7531,310400.0
2011-11-16 15:20:00,36.78,36.78,36.73,36.73,237100.0,18.7531,18.7531,18.7276,18.7276,237100.0
2011-11-16 15:25:00,36.73,36.78,36.73,36.74,487600.0,18.7276,18.7531,18.7276,18.7327,487600.0
2011-11-16 15:30:00,36.74,36.75,36.63,36.64,331800.0,18.7327,18.7378,18.6766,18.6817,331800.0
2011-11-16 15:35:00,36.64,36.74,36.61,36.74,379100.0,18.6817,18.7327,18.6664,18.7327,379100.0
2011-11-16 15:40:00,36.74,36.74,36.7,36.73,457300.0,18.7327,18.7327,18.7123,18.7276,457300.0
2011-11-16 15:45:00,36.72,36.77,36.72,36.74,436800.0,18.7225,18.748,18.7225,18.7327,436800.0
2011-11-16 15:50:00,36.74,36.75,36.64,36.66,580500.0,18.7327,18.7378,18.6817,18.6919,580500.0
2011-11-16 15:55:00,36.66,36.71,36.61,36.65,957200.0,18.6919,18.7174,18.6664,18.6868,957200.0
2011-11-17 09:30:00,36.76,36.76,36.65,36.71,245500.0,18.7429,18.7429,18.6868,18.7174,245500.0
2011-11-17 09:35:00,36.71,36.79,36.67,36.68,157000.0,18.7174,18.7582,18.697,18.7021,157000.0
2011-11-17 09:40:00,36.69,36.78,36.69,36.75,171100.0,18.7072,18.7531,18.7072,18.7378,171100.0
2011-11-17 09:45:00,36.76,36.77,36.68,36.73,183100.0,18.7429,18.748,18.7021,18.7276,183100.0
2011-11-17 09:50:00,36.73,36.84,36.73,36.83,143600.0,18.7276,18.7837,18.7276,18.7786,143600.0
2011-11-17 09:55:00,36.84,36.91,36.83,36.89,202000.0,18.7837,18.8194,18.7786,18.8092,202000.0
2011-11-17 10:00:00,36.9,36.94,36.85,36.9,274200.0,18.8143,18.8347,18.7888,18.8143,274200.0
2011-11-17 10:05:00,36.9,36.97,36.86,36.96,140700.0,18.8143,18.85,18.7939,18.8449,140700.0
2011-11-17 10:10:00,36.96,36.97,36.86,36.88,125300.0,18.8449,18.85,18.7939,18.8041,125300.0
2011-11-17 10:15:00,36.88,36.98,36.88,36.91,169400.0,18.8041,18.8551,18.8041,18.8194,169400.0
2011-11-17 10:20:00,36.91,36.96,36.89,36.92,140600.0,18.8194,18.8449,18.8092,18.8245,140600.0
2011-11-17 10:25:00,36.92,36.96,36.86,36.96,154600.0,18.8245,18.8449,18.7939,18.8449,154600.0
2011-11-17 10:30:00,36.95,36.98,36.86,36.95,176500.0,18.8398,18.8551,18.7939,18.8398,176500.0
2011-11-17 10:35:00,36.96,37.02,36.95,36.97,166500.0,18.8449,18.8755,18.8398,18.85,166500.0
2011-11-17 10:40:00,36.97,37.0,36.96,36.99,100600.0,18.85,18.8653,18.8449,18.8602,100600.0
2011-11-17 10:45:00,36.99,37.01,36.94,36.96,101900.0,18.8602,18.8704,18.8347,18.8449,101900.0
2011-11-17 10:50:00,36.96,37.0,36.96,37.0,106700.0,18.8449,18.8653,18.8449,18.8653,106700.0
2011-11-17 10:55:00,36.99,37.01,36.96,36.99,129500.0,18.8602,18.8704,18.8449,18.8602,129500.0
2011-11-17 11:00:00,37.0,37.03,36.96,36.97,192200.0,18.8653,18.8806,18.8449,18.85,192200.0
2011-11-17 11:05:00,36.97,36.98,36.93,36.93,126500.0,18.85,18.8551,18.8296,18.8296,126500.0
2011-11-17 11:10:00,36.94,36.98,36.93,36.96,134800.0,18.8347,18.8551,18.8296,18.8449,134800.0
2011-11-17 11:15:00,36.96,37.03,36.95,37.02,98100.0,18.8449,18.8806,18.8398,18.8755,98100.0
2011-11-17 11:20:00,37.02,37.02,36.96,37.01,209700.0,18.8755,18.8755,18.8449,18.8704,209700.0
2011-11-17 11:25:00,37.01,37.02,36.97,36.99,96300.0,18.8704,18.8755,18.85,18.8602,96300.0
2011-11-17 11:30:00,36.99,37.04,36.98,37.02,128300.0,18.8602,18.8857,18.8551,18.8755,128300.0
2011-11-17 11:35:00,37.02,37.05,37.02,37.04,106700.0,18.8755,18.8908,18.8755,18.8857,106700.0
2011-11-17 11:40:00,37.04,37.08,36.99,37.0,194300.0,18.8857,18.9061,18.8602,18.8653,194300.0
2011-11-17 11:45:00,37.0,37.01,36.96,36.99,85800.0,18.8653,18.8704,18.8449,18.8602,85800.0
2011-11-17 11:50:00,36.99,36.99,36.95,36.96,137100.0,18.8602,18.8602,18.8398,18.8449,137100.0
2011-11-17 11:55:00,36.96,36.99,36.94,36.99,93900.0,18.8449,18.8602,18.8347,18.8602,93900.0
2011-11-17 12:00:00,36.98,37.01,36.97,36.99,120800.0,18.8551,18.8704,18.85,18.8602,120800.0
2011-11-17 12:05:00,36.99,37.01,36.98,37.0,208300.0,18.8602,18.8704,18.8551,18.8653,208300.0
2011-11-17 12:10:00,37.01,37.01,36.97,36.99,115200.0,18.8704,18.8704,18.85,18.8602,115200.0
2011-11-17 12:15:00,36.98,37.02,36.98,37.01,60500.0,18.8551,18.8755,18.8551,18.8704,60500.0
2011-11-17 12:20:00,37.01,37.01,36.99,37.0,49300.0,18.8704,18.8704,18.8602,18.8653,49300.0
2011-11-17 12:25:00,37.0,37.0,36.93,36.93,91100.0,18.8653,18.8653,18.8296,18.8296,91100.0
2011-11-17 12:30:00,36.93,36.93,36.79,36.8,278800.0,18.8296,18.8296,18.7582,18.7633,278800.0
2011-11-17 12:35:00,36.8,36.82,36.68,36.74,239400.0,18.7633,18.7735,18.7021,18.7327,239400.0
2011-11-17 12:40:00,36.73,36.74,36.62,36.71,200100.0,18.7276,18.7327,18.6715,18.7174,200100.0
2011-11-17 12:45:00,36.71,36.72,36.66,36.7,159900.0,18.7174,18.7225,18.6919,18.7123,159900.0
2011-11-17 12:50:00,36.7,36.74,36.67,36.7,199700.0,18.7123,18.7327,18.697,18.7123,199700.0
2011-11-17 12:55:00,36.7,36.71,36.6,36.64,151200.0,18.7123,18.7174,18.6613,18.6817,151200.0
2011-11-17 13:00:00,36.64,36.65,36.55,36.58,185400.0,18.6817,18.6868,18.6358,18.6511,185400.0
2011-11-17 13:05:00,36.58,36.61,36.55,36.55,140700.0,18.6511,18.6664,18.6358,18.6358,140700.0
2011-11-17 13:10:00,36.55,36.6,36.53,36.58,130700.0,18.6358,18.6613,18.6256,18.6511,130700.0
2011-11-17 13:15:00,36.58,36.65,36.56,36.62,167500.0,18.6511,18.6868,18.6409,18.6715,167500.0
2011-11-17 13:20:00,36.62,36.62,36.59,36.61,171000.0,18.6715,18.6715,18.6562,18.6664,171000.0
2011-11-17 13:25:00,36.61,36.62,36.54,36.56,179400.0,18.6664,18.6715,18.6307,18.6409,179400.0
2011-11-17 13:30:00,36.56,36.57,36.53,36.54,150600.0,18.6409,18.646,18.6256,18.6307,150600.0
2011-11-17 13:35:00,36.54,36.59,36.53,36.55,121600.0,18.6307,18.6562,18.6256,18.6358,121600.0
2011-11-17 13:40:00,36.54,36.57,36.5,36.53,244700.0,18.6307,18.646,18.6103,18.6256,244700.0
2011-11-17 13:45:00,36.53,36.53,36.51,36.53,50700.0,18.6256,18.6256,18.6154,18.6256,50700.0
2011-11-17 13:50:00,36.53,36.53,36.45,36.51,321600.0,18.6256,18.6256,18.5848,18.6154,321600.0
2011-11-17 13:55:00,36.51,36.61,36.51,36.59,201000.0,18.6154,18.6664,18.6154,18.6562,201000.0
2011-11-17 14:00:00,36.58,36.58,36.52,36.53,126700.0,18.6511,18.6511,18.6205,18.6256,126700.0
2011-11-17 14:05:00,36.53,36.61,36.52,36.58,210000.0,18.6256,18.6664,18.6205,18.6511,210000.0
2011-11-17 14:10:00,36.57,36.57,36.52,36.54,197500.0,18.646,18.646,18.6205,18.6307,197500.0
2011-11-17 14:15:00,36.54,36.54,36.48,36.52,135200.0,18.6307,18.6307,18.6001,18.6205,135200.0
2011-11-17 14:20:00,36.52,36.57,36.51,36.51,146800.0,18.6205,18.646,18.6154,18.6154,146800.0
2011-11-17 14:25:00,36.5,36.54,36.46,36.53,144900.0,18.6103,18.6307,18.5899,18.6256,144900.0
2011-11-17 14:30:00,36.54,36.58,36.51,36.52,166800.0,18.6307,18.6511,18.6154,18.6205,166800.0
2011-11-17 14:35:00,36.51,36.52,36.45,36.46,178600.0,18.6154,18.6205,18.5848,18.5899,178600.0
2011-11-17 14:40:00,36.46,36.5,36.45,36.49,153900.0,18.5899,18.6103,18.5848,18.6052,153900.0
2011-11-17 14:45:00,36.49,36.55,36.47,36.5,209600.0,18.6052,18.6358,18.595,18.6103,209600.0
2011-11-17 14:50:00,36.49,36.52,36.48,36.49,131700.0,18.6052,18.6205,18.6001,18.6052,131700.0
2011-11-17 14:55:00,36.49,36.49,36.45,36.45,147600.0,18.6052,18.6052,18.5848,18.5848,147600.0
2011-11-17 15:00:00,36.45,36.54,36.45,36.53,181000.0,18.5848,18.6307,18.5848,18.6256,181000.0
2011-11-17 15:05:00,36.53,36.55,36.5,36.51,165300.0,18.6256,18.6358,18.6103,18.6154,165300.0
2011-11-17 15:10:00,36.51,36.51,36.47,36.48,109100.0,18.6154,18.6154,18.595,18.6001,109100.0
2011-11-17 15:15:00,36.48,36.53,36.48,36.5,108300.0,18.6001,18.6256,18.6001,18.6103,108300.0
2011-11-17 15:20:00,36.49,36.59,36.47,36.57,195500.0,18.6052,18.6562,18.595,18.646,195500.0
2011-11-17 15:25:00,36.56,36.63,36.55,36.61,137300.0,18.6409,18.6766,18.6358,18.6664,137300.0
2011-11-17 15:30:00,36.6,36.63,36.55,36.55,218600.0,18.6613,18.6766,18.6358,18.6358,218600.0
2011-11-17 15:35:00,36.55,36.59,36.5,36.51,209800.0,18.6358,18.6562,18.6103,18.6154,209800.0
2011-11-17 15:40:00,36.51,36.54,36.47,36.5,257000.0,18.6154,18.6307,18.595,18.6103,257000.0
2011-11-17 15:45:00,36.49,36.66,36.49,36.61,344100.0,18.6052,18.6919,18.6052,18.6664,344100.0
2011-11-17 15:50:00,36.61,36.63,36.56,36.63,278800.0,18.6664,18.6766,18.6409,18.6766,278800.0
2011-11-17 15:55:00,36.62,36.72,36.59,36.72,828400.0,18.6715,18.7225,18.6562,18.7225,828400.0
2011-11-18 09:30:00,36.74,36.84,36.71,36.77,1768700.0,18.7327,18.7837,18.7174,18.748,1768700.0
2011-11-18 09:35:00,36.77,36.82,36.71,36.74,156300.0,18.748,18.7735,18.7174,18.7327,156300.0
2011-11-18 09:40:00,36.74,36.78,36.64,36.64,155800.0,18.7327,18.7531,18.6817,18.6817,155800.0
2011-11-18 09:45:00,36.64,36.74,36.54,36.58,133900.0,18.6817,18.7327,18.6307,18.6511,133900.0
2011-11-18 09:50:00,36.58,36.59,36.5,36.52,152000.0,18.6511,18.6562,18.6103,18.6205,152000.0
2011-11-18 09:55:00,36.52,36.6,36.5,36.55,145200.0,18.6205,18.6613,18.6103,18.6358,145200.0
2011-11-18 10:00:00,36.55,36.55,36.43,36.44,352300.0,18.6358,18.6358,18.5746,18.5797,352300.0
2011-11-18 10:05:00,36.44,36.45,36.34,36.34,322300.0,18.5797,18.5848,18.5287,18.5287,322300.0
2011-11-18 10:10:00,36.34,36.41,36.31,36.41,162700.0,18.5287,18.5644,18.5135,18.5644,162700.0
2011-11-18 10:15:00,36.4,36.43,36.32,36.33,206700.0,18.5593,18.5746,18.5186,18.5236,206700.0
2011-11-18 10:20:00,36.32,36.32,36.26,36.28,207100.0,18.5186,18.5186,18.488,18.4982,207100.0
2011-11-18 10:25:00,36.27,36.35,36.25,36.33,198000.0,18.4931,18.5338,18.4829,18.5236,198000.0
2011-11-18 10:30:00,36.33,36.41,36.3,36.38,95200.0,18.5236,18.5644,18.5084,18.5491,95200.0
2011-11-18 10:35:00,36.38,36.42,36.35,36.4,121200.0,18.5491,18.5695,18.5338,18.5593,121200.0
2011-11-18 10:40:00,36.4,36.43,36.37,36.39,95700.0,18.5593,18.5746,18.544,18.5542,95700.0
2011-11-18 10:45:00,36.39,36.47,36.39,36.44,186500.0,18.5542,18.595,18.5542,18.5797,186500.0
2011-11-18 10:50:00,36.44,36.48,36.42,36.45,73700.0,18.5797,18.6001,18.5695,18.5848,73700.0
2011-11-18 10:55:00,36.46,36.46,36.41,36.42,78000.0,18.5899,18.5899,18.5644,18.5695,78000.0
2011-11-18 11:00:00,36.42,36.43,36.36,36.38,104900.0,18.5695,18.5746,18.5389,18.5491,104900.0
2011-11-18 11:05:00,36.38,36.39,36.3,36.3,116100.0,18.5491,18.5542,18.5084,18.5084,116100.0
2011-11-18 11:10:00,36.31,36.34,36.29,36.31,108000.0,18.5135,18.5287,18.5033,18.5135,108000.0
2011-11-18 11:15:00,36.32,36.32,36.27,36.31,102600.0,18.5186,18.5186,18.4931,18.5135,102600.0
2011-11-18 11:20:00,36.3,36.37,36.3,36.33,96600.0,18.5084,18.544,18.5084,18.5236,96600.0
2011-11-18 11:25:00,36.33,36.36,36.33,36.34,38600.0,18.5236,18.5389,18.5236,18.5287,38600.0
2011-11-18 11:30:00,36.34,36.36,36.31,36.31,62900.0,18.5287,18.5389,18.5135,18.5135,62900.0
2011-11-18 11:35:00,36.31,36.38,36.31,36.37,46800.0,18.5135,18.5491,18.5135,18.544,46800.0
2011-11-18 11:40:00,36.38,36.42,36.37,36.42,89600.0,18.5491,18.5695,18.544,18.5695,89600.0
2011-11-18 11:45:00,36.42,36.44,36.41,36.42,81900.0,18.5695,18.5797,18.5644,18.5695,81900.0
2011-11-18 11:50:00,36.43,36.43,36.41,36.42,50800.0,18.5746,18.5746,18.5644,18.5695,50800.0
2011-11-18 11:55:00,36.42,36.45,36.41,36.42,92600.0,18.5695,18.5848,18.5644,18.5695,92600.0
2011-11-18 12:00:00,36.43,36.43,36.36,36.38,148000.0,18.5746,18.5746,18.5389,18.5491,148000.0
2011-11-18 12:05:00,36.37,36.38,36.33,36.37,110400.0,18.544,18.5491,18.5236,18.544,110400.0
2011-11-18 12:10:00,36.37,36.38,36.35,36.38,70400.0,18.544,18.5491,18.5338,18.5491,70400.0
2011-11-18 12:15:00,36.37,36.39,36.36,36.39,59200.0,18.544,18.5542,18.5389,18.5542,59200.0
2011-11-18 12:20:00,36.39,36.39,36.36,36.39,60100.0,18.5542,18.5542,18.5389,18.5542,60100.0
2011-11-18 12:25:00,36.39,36.47,36.36,36.46,115100.0,18.5542,18.595,18.5389,18.5899,115100.0
2011-11-18 12:30:00,36.46,36.49,36.45,36.46,67300.0,18.5899,18.6052,18.5848,18.5899,67300.0
2011-11-18 12:35:00,36.46,36.5,36.46,36.48,49500.0,18.5899,18.6103,18.5899,18.6001,49500.0
2011-11-18 12:40:00,36.48,36.51,36.48,36.51,73000.0,18.6001,18.6154,18.6001,18.6154,73000.0
2011-11-18 12:45:00,36.51,36.52,36.5,36.51,72500.0,18.6154,18.6205,18.6103,18.6154,72500.0
2011-11-18 12:50:00,36.52,36.52,36.48,36.48,104900.0,18.6205,18.6205,18.6001,18.6001,104900.0
2011-11-18 12:55:00,36.49,36.5,36.44,36.45,69100.0,18.6052,18.6103,18.5797,18.5848,69100.0
2011-11-18 13:00:00,36.45,36.47,36.42,36.43,59200.0,18.5848,18.595,18.5695,18.5746,59200.0
2011-11-18 13:05:00,36.43,36.47,36.43,36.46,31000.0,18.5746,18.595,18.5746,18.5899,31000.0
2011-11-18 13:10:00,36.47,36.47,36.45,36.46,28300.0,18.595,18.595,18.5848,18.5899,28300.0
2011-11-18 13:15:00,36.45,36.5,36.45,36.49,53500.0,18.5848,18.6103,18.5848,18.6052,53500.0
2011-11-18 13:20:00,36.49,36.49,36.45,36.46,75700.0,18.6052,18.6052,18.5848,18.5899,75700.0
2011-11-18 13:25:00,36.46,36.49,36.46,36.49,68400.0,18.5899,18.6052,18.5899,18.6052,68400.0
2011-11-18 13:30:00,36.48,36.54,36.47,36.54,208400.0,18.6001,18.6307,18.595,18.6307,208400.0
2011-11-18 13:35:00,36.54,36.57,36.53,36.55,94100.0,18.6307,18.646,18.6256,18.6358,94100.0
2011-11-18 13:40:00,36.55,36.55,36.52,36.54,56400.0,18.6358,18.6358,18.6205,18.6307,56400.0
2011-11-18 13:45:00,36.53,36.56,36.52,36.55,49900.0,18.6256,18.6409,18.6205,18.6358,49900.0
2011-11-18 13:50:00,36.55,36.59,36.54,36.57,102900.0,18.6358,18.6562,18.6307,18.646,102900.0
2011-11-18 13:55:00,36.56,36.56,36.54,36.54,54200.0,18.6409,18.6409,18.6307,18.6307,54200.0
2011-11-18 14:00:00,36.53,36.54,36.49,36.51,57000.0,18.6256,18.6307,18.6052,18.6154,57000.0
2011-11-18 14:05:00,36.51,36.51,36.47,36.48,58200.0,18.6154,18.6154,18.595,18.6001,58200.0
2011-11-18 14:10:00,36.47,36.57,36.47,36.57,130700.0,18.595,18.646,18.595,18.646,130700.0
2011-11-18 14:15:00,36.56,36.61,36.53,36.54,127500.0,18.6409,18.6664,18.6256,18.6307,127500.0
2011-11-18 14:20:00,36.54,36.54,36.5,36.51,59700.0,18.6307,18.6307,18.6103,18.6154,59700.0
2011-11-18 14:25:00,36.51,36.52,36.48,36.5,75500.0,18.6154,18.6205,18.6001,18.6103,75500.0
2011-11-18 14:30:00,36.5,36.53,36.5,36.51,67800.0,18.6103,18.6256,18.6103,18.6154,67800.0
2011-11-18 14:35:00,36.51,36.56,36.5,36.54,98200.0,18.6154,18.6409,18.6103,18.6307,98200.0
2011-11-18 14:40:00,36.52,36.54,36.5,36.52,63000.0,18.6205,18.6307,18.6103,18.6205,63000.0
2011-11-18 14:45:00,36.53,36.55,36.52,36.53,67900.0,18.6256,18.6358,18.6205,18.6256,67900.0
2011-11-18 14:50:00,36.53,36.53,36.47,36.49,104500.0,18.6256,18.6256,18.595,18.6052,104500.0
2011-11-18 14:55:00,36.49,36.49,36.45,36.47,78300.0,18.6052,18.6052,18.5848,18.595,78300.0
2011-11-18 15:00:00,36.46,36.48,36.43,36.44,223800.0,18.5899,18.6001,18.5746,18.5797,223800.0
2011-11-18 15:05:00,36.43,36.47,36.43,36.47,147600.0,18.5746,18.595,18.5746,18.595,147600.0
2011-11-18 15:10:00,36.46,36.5,36.46,36.48,91400.0,18.5899,18.6103,18.5899,18.6001,91400.0
2011-11-18 15:15:00,36.48,36.49,36.43,36.46,152800.0,18.6001,18.6052,18.5746,18.5899,152800.0
2011-11-18 15:20:00,36.46,36.48,36.44,36.47,163600.0,18.5899,18.6001,18.5797,18.595,163600.0
2011-11-18 15:25:00,36.47,36.48,36.43,36.45,74100.0,18.595,18.6001,18.5746,18.5848,74100.0
2011-11-18 15:30:00,36.45,36.51,36.42,36.5,217300.0,18.5848,18.6154,18.5695,18.6103,217300.0
2011-11-18 15:35:00,36.5,36.51,36.47,36.47,136400.0,18.6103,18.6154,18.595,18.595,136400.0
2011-11-18 15:40:00,36.47,36.48,36.4,36.42,201000.0,18.595,18.6001,18.5593,18.5695,201000.0
2011-11-18 15:45:00,36.42,36.49,36.42,36.47,144900.0,18.5695,18.6052,18.5695,18.595,144900.0
2011-11-18 15:50:00,36.48,36.5,36.47,36.48,231500.0,18.6001,18.6103,18.595,18.6001,231500.0
2011-11-18 15:55:00,36.48,36.5,36.45,36.49,541000.0,18.6001,18.6103,18.5848,18.6052,541000.0
2011-11-21 09:30:00,36.18,36.32,36.15,36.23,275600.0,18.4472,18.5186,18.4319,18.4727,275600.0
2011-11-21 09:35:00,36.23,36.25,36.11,36.15,149400.0,18.4727,18.4829,18.4115,18.4319,149400.0
2011-11-21 09:40:00,36.15,36.23,36.13,36.19,178200.0,18.4319,18.4727,18.4217,18.4523,178200.0
2011-11-21 09:45:00,36.19,36.23,36.15,36.15,108900.0,18.4523,18.4727,18.4319,18.4319,108900.0
2011-11-21 09:50:00,36.15,36.2,36.08,36.09,175100.0,18.4319,18.4574,18.3962,18.4013,175100.0
2011-11-21 09:55:00,36.09,36.1,36.01,36.03,343000.0,18.4013,18.4064,18.3605,18.3707,343000.0
2011-11-21 10:00:00,36.03,36.06,36.01,36.03,206900.0,18.3707,18.386,18.3605,18.3707,206900.0
2011-11-21 10:05:00,36.03,36.07,35.98,36.06,363300.0,18.3707,18.3911,18.3452,18.386,363300.0
2011-11-21 10:10:00,36.06,36.15,36.05,36.13,124900.0,18.386,18.4319,18.3809,18.4217,124900.0
2011-11-21 10:15:00,36.12,36.13,36.02,36.06,221500.0,18.4166,18.4217,18.3656,18.386,221500.0
2011-11-21 10:20:00,36.05,36.06,36.01,36.06,147300.0,18.3809,18.386,18.3605,18.386,147300.0
2011-11-21 10:25:00,36.05,36.06,36.01,36.02,97700.0,18.3809,18.386,18.3605,18.3656,97700.0
2011-11-21 10:30:00,36.02,36.04,35.99,36.02,125700.0,18.3656,18.3758,18.3503,18.3656,125700.0
2011-11-21 10:35:00,36.03,36.06,35.99,36.05,119000.0,18.3707,18.386,18.3503,18.3809,119000.0
2011-11-21 10:40:00,36.05,36.08,36.0,36.04,93900.0,18.3809,18.3962,18.3554,18.3758,93900.0
2011-11-21 10:45:00,36.03,36.04,36.0,36.0,71300.0,18.3707,18.3758,18.3554,18.3554,71300.0
2011-11-21 10:50:00,36.01,36.03,35.93,35.93,236700.0,18.3605,18.3707,18.3197,18.3197,236700.0
2011-11-21 10:55:00,35.93,35.97,35.91,35.91,249100.0,18.3197,18.3401,18.3095,18.3095,249100.0
2011-11-21 11:00:00,35.91,35.98,35.91,35.97,146300.0,18.3095,18.3452,18.3095,18.3401,146300.0
2011-11-21 11:05:00,35.97,35.97,35.86,35.91,279700.0,18.3401,18.3401,18.284,18.3095,279700.0
2011-11-21 11:10:00,35.91,35.99,35.9,35.98,164800.0,18.3095,18.3503,18.3044,18.3452,164800.0
2011-11-21 11:15:00,35.97,36.02,35.96,36.0,119100.0,18.3401,18.3656,18.335,18.3554,119100.0
2011-11-21 11:20:00,36.0,36.01,35.93,35.97,132700.0,18.3554,18.3605,18.3197,18.3401,132700.0
2011-11-21 11:25:00,35.96,35.98,35.94,35.98,53800.0,18.335,18.3452,18.3248,18.3452,53800.0
2011-11-21 11:30:00,35.98,35.98,35.92,35.93,120000.0,18.3452,18.3452,18.3146,18.3197,120000.0
2011-11-21 11:35:00,35.93,35.93,35.88,35.88,100100.0,18.3197,18.3197,18.2942,18.2942,100100.0
2011-11-21 11:40:00,35.88,35.93,35.87,35.9,47100.0,18.2942,18.3197,18.2891,18.3044,47100.0
2011-11-21 11:45:00,35.91,35.96,35.89,35.95,76000.0,18.3095,18.335,18.2993,18.3299,76000.0
2011-11-21 11:50:00,35.95,36.0,35.95,35.97,106900.0,18.3299,18.3554,18.3299,18.3401,106900.0
2011-11-21 11:55:00,35.97,36.0,35.96,36.0,56200.0,18.3401,18.3554,18.335,18.3554,56200.0
2011-11-21 12:00:00,36.01,36.03,35.99,35.99,56500.0,18.3605,18.3707,18.3503,18.3503,56500.0
2011-11-21 12:05:00,36.0,36.04,35.99,36.02,73600.0,18.3554,18.3758,18.3503,18.3656,73600.0
2011-11-21 12:10:00,36.01,36.06,36.01,36.04,55500.0,18.3605,18.386,18.3605,18.3758,55500.0
2011-11-21 12:15:00,36.04,36.06,36.0,36.0,61900.0,18.3758,18.386,18.3554,18.3554,61900.0
2011-11-21 12:20:00,36.0,36.02,35.99,36.02,32200.0,18.3554,18.3656,18.3503,18.3656,32200.0
2011-11-21 12:25:00,36.01,36.02,35.98,36.0,47000.0,18.3605,18.3656,18.3452,18.3554,47000.0
2011-11-21 12:30:00,36.0,36.0,35.98,35.99,94100.0,18.3554,18.3554,18.3452,18.3503,94100.0
2011-11-21 12:35:00,35.99,36.0,35.97,35.99,92400.0,18.3503,18.3554,18.3401,18.3503,92400.0
2011-11-21 12:40:00,35.98,35.99,35.96,35.97,61400.0,18.3452,18.3503,18.335,18.3401,61400.0
2011-11-21 12:45:00,35.96,36.0,35.96,35.98,127200.0,18.335,18.3554,18.335,18.3452,127200.0
2011-11-21 12:50:00,35.98,35.99,35.97,35.98,42200.0,18.3452,18.3503,18.3401,18.3452,42200.0
2011-11-21 12:55:00,35.97,35.98,35.9,35.9,108000.0,18.3401,18.3452,18.3044,18.3044,108000.0
2011-11-21 13:00:00,35.9,35.95,35.9,35.95,75000.0,18.3044,18.3299,18.3044,18.3299,75000.0
2011-11-21 13:05:00,35.95,36.01,35.94,35.98,113800.0,18.3299,18.3605,18.3248,18.3452,113800.0
2011-11-21 13:10:00,35.98,35.98,35.93,35.93,172300.0,18.3452,18.3452,18.3197,18.3197,172300.0
2011-11-21 13:15:00,35.93,35.96,35.91,35.95,126200.0,18.3197,18.335,18.3095,18.3299,126200.0
2011-11-21 13:20:00,35.95,35.97,35.94,35.96,121600.0,18.3299,18.3401,18.3248,18.335,121600.0
2011-11-21 13:25:00,35.97,35.99,35.94,35.95,110800.0,18.3401,18.3503,18.3248,18.3299,110800.0
2011-11-21 13:30:00,35.95,36.0,35.94,35.99,81000.0,18.3299,18.3554,18.3248,18.3503,81000.0
2011-11-21 13:35:00,35.99,36.02,35.98,36.01,183700.0,18.3503,18.3656,18.3452,18.3605,183700.0
2011-11-21 13:40:00,36.01,36.02,35.98,36.02,160100.0,18.3605,18.3656,18.3452,18.3656,160100.0
2011-11-21 13:45:00,36.02,36.04,35.99,36.04,102000.0,18.3656,18.3758,18.3503,18.3758,102000.0
2011-11-21 13:50:00,36.03,36.07,36.03,36.05,54300.0,18.3707,18.3911,18.3707,18.3809,54300.0
2011-11-21 13:55:00,36.05,36.06,36.0,36.0,71500.0,18.3809,18.386,18.3554,18.3554,71500.0
2011-11-21 14:00:00,36.0,36.01,35.98,35.98,72700.0,18.3554,18.3605,18.3452,18.3452,72700.0
2011-11-21 14:05:00,35.98,36.03,35.98,36.03,97000.0,18.3452,18.3707,18.3452,18.3707,97000.0
2011-11-21 14:10:00,36.03,36.12,36.03,36.1,151900.0,18.3707,18.4166,18.3707,18.4064,151900.0
2011-11-21 14:15:00,36.11,36.18,36.08,36.12,136800.0,18.4115,18.4472,18.3962,18.4166,136800.0
2011-11-21 14:20:00,36.11,36.14,36.07,36.08,83700.0,18.4115,18.4268,18.3911,18.3962,83700.0
2011-11-21 14:25:00,36.09,36.1,36.07,36.07,46800.0,18.4013,18.4064,18.3911,18.3911,46800.0
2011-11-21 14:30:00,36.08,36.13,36.07,36.08,85600.0,18.3962,18.4217,18.3911,18.3962,85600.0
2011-11-21 14:35:00,36.09,36.09,36.06,36.08,174000.0,18.4013,18.4013,18.386,18.3962,174000.0
2011-11-21 14:40:00,36.08,36.11,36.07,36.11,82200.0,18.3962,18.4115,18.3911,18.4115,82200.0
2011-11-21 14:45:00,36.11,36.14,36.08,36.09,129400.0,18.4115,18.4268,18.3962,18.4013,129400.0
2011-11-21 14:50:00,36.09,36.11,36.02,36.02,252500.0,18.4013,18.4115,18.3656,18.3656,252500.0
2011-11-21 14:55:00,36.02,36.04,35.98,35.98,197600.0,18.3656,18.3758,18.3452,18.3452,197600.0
2011-11-21 15:00:00,35.99,36.0,35.94,35.98,107400.0,18.3503,18.3554,18.3248,18.3452,107400.0
2011-11-21 15:05:00,35.98,36.02,35.97,36.0,157800.0,18.3452,18.3656,18.3401,18.3554,157800.0
2011-11-21 15:10:00,36.0,36.09,35.99,36.09,161800.0,18.3554,18.4013,18.3503,18.4013,161800.0
2011-11-21 15:15:00,36.09,36.11,36.06,36.11,244600.0,18.4013,18.4115,18.386,18.4115,244600.0
2011-11-21 15:20:00,36.11,36.17,36.11,36.12,123000.0,18.4115,18.4421,18.4115,18.4166,123000.0
2011-11-21 15:25:00,36.11,36.18,36.11,36.13,132200.0,18.4115,18.4472,18.4115,18.4217,132200.0
2011-11-21 15:30:00,36.13,36.17,36.12,36.13,163700.0,18.4217,18.4421,18.4166,18.4217,163700.0
2011-11-21 15:35:00,36.12,36.17,36.12,36.13,114700.0,18.4166,18.4421,18.4166,18.4217,114700.0
2011-11-21 15:40:00,36.14,36.16,36.1,36.16,165700.0,18.4268,18.437,18.4064,18.437,165700.0
2011-11-21 15:45:00,36.16,36.23,36.15,36.17,297700.0,18.437,18.4727,18.4319,18.4421,297700.0
2011-11-21 15:50:00,36.18,36.18,36.11,36.11,276700.0,18.4472,18.4472,18.4115,18.4115,276700.0
2011-11-21 15:55:00,36.12,36.15,36.07,36.07,728500.0,18.4166,18.4319,18.3911,18.3911,728500.0
2011-11-22 09:30:00,36.17,36.22,36.07,36.22,207700.0,18.4421,18.4676,18.3911,18.4676,207700.0
2011-11-22 09:35:00,36.21,36.22,36.12,36.12,97400.0,18.4625,18.4676,18.4166,18.4166,97400.0
2011-11-22 09:40:00,36.12,36.16,36.06,36.06,203000.0,18.4166,18.437,18.386,18.386,203000.0
2011-11-22 09:45:00,36.05,36.09,35.99,36.0,182900.0,18.3809,18.4013,18.3503,18.3554,182900.0
2011-11-22 09:50:00,36.01,36.02,35.97,36.0,90000.0,18.3605,18.3656,18.3401,18.3554,90000.0
2011-11-22 09:55:00,35.99,36.0,35.94,35.99,119600.0,18.3503,18.3554,18.3248,18.3503,119600.0
2011-11-22 10:00:00,35.99,36.04,35.97,36.02,209000.0,18.3503,18.3758,18.3401,18.3656,209000.0
2011-11-22 10:05:00,36.01,36.03,35.99,36.02,151600.0,18.3605,18.3707,18.3503,18.3656,151600.0
2011-11-22 10:10:00,36.02,36.06,36.0,36.0,103000.0,18.3656,18.386,18.3554,18.3554,103000.0
2011-11-22 10:15:00,36.0,36.09,35.99,36.05,281700.0,18.3554,18.4013,18.3503,18.3809,281700.0
2011-11-22 10:20:00,36.05,36.05,35.98,36.02,241100.0,18.3809,18.3809,18.3452,18.3656,241100.0
2011-11-22 10:25:00,36.02,36.06,36.02,36.05,83400.0,18.3656,18.386,18.3656,18.3809,83400.0
2011-11-22 10:30:00,36.05,36.06,36.03,36.05,65700.0,18.3809,18.386,18.3707,18.3809,65700.0
2011-11-22 10:35:00,36.06,36.07,36.03,36.06,87800.0,18.386,18.3911,18.3707,18.386,87800.0
2011-11-22 10:40:00,36.06,36.08,36.03,36.04,176300.0,18.386,18.3962,18.3707,18.3758,176300.0
2011-11-22 10:45:00,36.03,36.04,36.0,36.01,139100.0,18.3707,18.3758,18.3554,18.3605,139100.0
2011-11-22 10:50:00,36.01,36.02,35.97,36.01,125000.0,18.3605,18.3656,18.3401,18.3605,125000.0
2011-11-22 10:55:00,36.0,36.01,35.9,35.97,166100.0,18.3554,18.3605,18.3044,18.3401,166100.0
2011-11-22 11:00:00,35.96,35.98,35.91,35.91,120200.0,18.335,18.3452,18.3095,18.3095,120200.0
2011-11-22 11:05:00,35.91,35.96,35.9,35.96,141200.0,18.3095,18.335,18.3044,18.335,141200.0
2011-11-22 11:10:00,35.95,35.98,35.94,35.94,249600.0,18.3299,18.3452,18.3248,18.3248,249600.0
2011-11-22 11:15:00,35.94,35.96,35.91,35.95,66400.0,18.3248,18.335,18.3095,18.3299,66400.0
2011-11-22 11:20:00,35.96,35.96,35.89,35.94,183800.0,18.335,18.335,18.2993,18.3248,183800.0
2011-11-22 11:25:00,35.93,35.95,35.9,35.91,201100.0,18.3197,18.3299,18.3044,18.3095,201100.0
2011-11-22 11:30:00,35.91,35.91,35.86,35.86,156000.0,18.3095,18.3095,18.284,18.284,156000.0
2011-11-22 11:35:00,35.87,35.89,35.86,35.89,85200.0,18.2891,18.2993,18.284,18.2993,85200.0
2011-11-22 11:40:00,35.88,35.91,35.85,35.9,214700.0,18.2942,18.3095,18.2789,18.3044,214700.0
2011-11-22 11:45:00,35.9,35.94,35.9,35.92,101700.0,18.3044,18.3248,18.3044,18.3146,101700.0
2011-11-22 11:50:00,35.93,36.01,35.93,36.0,106300.0,18.3197,18.3605,18.3197,18.3554,106300.0
2011-11-22 11:55:00,36.0,36.0,35.97,35.99,102400.0,18.3554,18.3554,18.3401,18.3503,102400.0
2011-11-22 12:00:00,35.99,36.12,35.99,36.08,223700.0,18.3503,18.4166,18.3503,18.3962,223700.0
2011-11-22 12:05:00,36.09,36.23,36.09,36.21,209500.0,18.4013,18.4727,18.4013,18.4625,209500.0
2011-11-22 12:10:00,36.2,36.21,36.14,36.14,112100.0,18.4574,18.4625,18.4268,18.4268,112100.0
2011-11-22 12:15:00,36.15,36.18,36.13,36.15,89600.0,18.4319,18.4472,18.4217,18.4319,89600.0
2011-11-22 12:20:00,36.14,36.15,36.1,36.1,164600.0,18.4268,18.4319,18.4064,18.4064,164600.0
2011-11-22 12:25:00,36.11,36.11,36.06,36.1,95600.0,18.4115,18.4115,18.386,18.4064,95600.0
2011-11-22 12:30:00,36.1,36.14,36.09,36.14,98700.0,18.4064,18.4268,18.4013,18.4268,98700.0
2011-11-22 12:35:00,36.14,36.15,36.1,36.11,84600.0,18.4268,18.4319,18.4064,18.4115,84600.0
2011-11-22 12:40:00,36.12,36.13,36.1,36.12,45500.0,18.4166,18.4217,18.4064,18.4166,45500.0
2011-11-22 12:45:00,36.12,36.13,36.1,36.11,26300.0,18.4166,18.4217,18.4064,18.4115,26300.0
2011-11-22 12:50:00,36.11,36.13,36.11,36.12,40600.0,18.4115,18.4217,18.4115,18.4166,40600.0
2011-11-22 12:55:00,36.13,36.16,36.12,36.15,89300.0,18.4217,18.437,18.4166,18.4319,89300.0
2011-11-22 13:00:00,36.14,36.16,36.13,36.15,117000.0,18.4268,18.437,18.4217,18.4319,117000.0
2011-11-22 13:05:00,36.15,36.16,36.11,36.12,73800.0,18.4319,18.437,18.4115,18.4166,73800.0
2011-11-22 13:10:00,36.13,36.15,36.12,36.15,80100.0,18.4217,18.4319,18.4166,18.4319,80100.0
2011-11-22 13:15:00,36.15,36.22,36.15,36.21,102300.0,18.4319,18.4676,18.4319,18.4625,102300.0
2011-11-22 13:20:00,36.21,36.23,36.16,36.16,76800.0,18.4625,18.4727,18.437,18.437,76800.0
2011-11-22 13:25:00,36.16,36.19,36.15,36.16,54800.0,18.437,18.4523,18.4319,18.437,54800.0
2011-11-22 13:30:00,36.17,36.18,36.16,36.18,53800.0,18.4421,18.4472,18.437,18.4472,53800.0
2011-11-22 13:35:00,36.17,36.18,36.13,36.15,122500.0,18.4421,18.4472,18.4217,18.4319,122500.0
2011-11-22 13:40:00,36.15,36.16,36.15,36.16,47500.0,18.4319,18.437,18.4319,18.437,47500.0
2011-11-22 13:45:00,36.16,36.18,36.15,36.18,69300.0,18.437,18.4472,18.4319,18.4472,69300.0
2011-11-22 13:50:00,36.18,36.19,36.16,36.17,87400.0,18.4472,18.4523,18.437,18.4421,87400.0
2011-11-22 13:55:00,36.17,36.17,36.13,36.15,60900.0,18.4421,18.4421,18.4217,18.4319,60900.0
2011-11-22 14:00:00,36.16,36.16,36.12,36.12,77200.0,18.437,18.437,18.4166,18.4166,77200.0
2011-11-22 14:05:00,36.12,36.13,36.11,36.13,106900.0,18.4166,18.4217,18.4115,18.4217,106900.0
2011-11-22 14:10:00,36.12,36.16,36.12,36.14,65900.0,18.4166,18.437,18.4166,18.4268,65900.0
2011-11-22 14:15:00,36.14,36.15,36.13,36.14,90000.0,18.4268,18.4319,18.4217,18.4268,90000.0
2011-11-22 14:20:00,36.15,36.15,36.05,36.05,80400.0,18.4319,18.4319,18.3809,18.3809,80400.0
2011-11-22 14:25:00,36.05,36.13,36.04,36.11,202400.0,18.3809,18.4217,18.3758,18.4115,202400.0
2011-11-22 14:30:00,36.11,36.13,36.07,36.07,109900.0,18.4115,18.4217,18.3911,18.3911,109900.0
2011-11-22 14:35:00,36.07,36.1,36.06,36.08,174400.0,18.3911,18.4064,18.386,18.3962,174400.0
2011-11-22 14:40:00,36.08,36.09,36.05,36.06,122200.0,18.3962,18.4013,18.3809,18.386,122200.0
2011-11-22 14:45:00,36.07,36.07,36.04,36.04,167100.0,18.3911,18.3911,18.3758,18.3758,167100.0
2011-11-22 14:50:00,36.05,36.06,36.02,36.03,89300.0,18.3809,18.386,18.3656,18.3707,89300.0
2011-11-22 14:55:00,36.03,36.15,36.02,36.14,652400.0,18.3707,18.4319,18.3656,18.4268,652400.0
2011-11-22 15:00:00,36.14,36.19,36.14,36.18,230600.0,18.4268,18.4523,18.4268,18.4472,230600.0
2011-11-22 15:05:00,36.18,36.18,36.14,36.15,172200.0,18.4472,18.4472,18.4268,18.4319,172200.0
2011-11-22 15:10:00,36.15,36.15,36.13,36.14,88000.0,18.4319,18.4319,18.4217,18.4268,88000.0
2011-11-22 15:15:00,36.14,36.16,36.11,36.13,128600.0,18.4268,18.437,18.4115,18.4217,128600.0
2011-11-22 15:20:00,36.13,36.19,36.12,36.17,121400.0,18.4217,18.4523,18.4166,18.4421,121400.0
2011-11-22 15:25:00,36.17,36.23,36.17,36.22,179900.0,18.4421,18.4727,18.4421,18.4676,179900.0
2011-11-22 15:30:00,36.22,36.28,36.19,36.24,322000.0,18.4676,18.4982,18.4523,18.4778,322000.0
2011-11-22 15:35:00,36.25,36.25,36.17,36.17,245900.0,18.4829,18.4829,18.4421,18.4421,245900.0
2011-11-22 15:40:00,36.17,36.18,36.14,36.14,174100.0,18.4421,18.4472,18.4268,18.4268,174100.0
2011-11-22 15:45:00,36.14,36.2,36.14,36.17,253900.0,18.4268,18.4574,18.4268,18.4421,253900.0
2011-11-22 15:50:00,36.17,36.26,36.16,36.26,212800.0,18.4421,18.488,18.437,18.488,212800.0
2011-11-22 15:55:00,36.26,36.26,36.19,36.21,505200.0,18.488,18.488,18.4523,18.4625,505200.0
2011-11-23 09:30:00,36.04,36.12,35.94,36.09,330800.0,18.3758,18.4166,18.3248,18.4013,330800.0
2011-11-23 09:35:00,36.08,36.09,35.89,35.9,146400.0,18.3962,18.4013,18.2993,18.3044,146400.0
2011-11-23 09:40:00,35.9,35.92,35.81,35.85,192400.0,18.3044,18.3146,18.2585,18.2789,192400.0
2011-11-23 09:45:00,35.84,35.85,35.8,35.8,143600.0,18.2738,18.2789,18.2534,18.2534,143600.0
2011-11-23 09:50:00,35.8,35.84,35.73,35.75,269900.0,18.2534,18.2738,18.2177,18.2279,269900.0
2011-11-23 09:55:00,35.75,35.75,35.64,35.66,231400.0,18.2279,18.2279,18.1718,18.182,231400.0
2011-11-23 10:00:00,35.66,35.71,35.65,35.65,96400.0,18.182,18.2075,18.1769,18.1769,96400.0
2011-11-23 10:05:00,35.66,35.71,35.65,35.7,146000.0,18.182,18.2075,18.1769,18.2024,146000.0
2011-11-23 10:10:00,35.71,35.71,35.61,35.61,137200.0,18.2075,18.2075,18.1565,18.1565,137200.0
2011-11-23 10:15:00,35.62,35.63,35.56,35.59,185600.0,18.1616,18.1667,18.131,18.1463,185600.0
2011-11-23 10:20:00,35.6,35.6,35.55,35.57,95900.0,18.1514,18.1514,18.1259,18.1361,95900.0
2011-11-23 10:25:00,35.57,35.58,35.54,35.56,121600.0,18.1361,18.1412,18.1209,18.131,121600.0
2011-11-23 10:30:00,35.56,35.57,35.55,35.57,86400.0,18.131,18.1361,18.1259,18.1361,86400.0
2011-11-23 10:35:00,35.57,35.6,35.54,35.56,216300.0,18.1361,18.1514,18.1209,18.131,216300.0
2011-11-23 10:40:00,35.55,35.57,35.53,35.54,163000.0,18.1259,18.1361,18.1158,18.1209,163000.0
2011-11-23 10:45:00,35.54,35.57,35.52,35.54,116800.0,18.1209,18.1361,18.1107,18.1209,116800.0
2011-11-23 10:50:00,35.54,35.58,35.54,35.57,73100.0,18.1209,18.1412,18.1209,18.1361,73100.0
2011-11-23 10:55:00,35.56,35.57,35.52,35.53,119400.0,18.131,18.1361,18.1107,18.1158,119400.0
2011-11-23 11:00:00,35.53,35.57,35.51,35.53,119200.0,18.1158,18.1361,18.1056,18.1158,119200.0
2011-11-23 11:05:00,35.53,35.56,35.52,35.53,128600.0,18.1158,18.131,18.1107,18.1158,128600.0
2011-11-23 11:10:00,35.53,35.53,35.5,35.52,160100.0,18.1158,18.1158,18.1005,18.1107,160100.0
2011-11-23 11:15:00,35.52,35.54,35.5,35.51,84400.0,18.1107,18.1209,18.1005,18.1056,84400.0
2011-11-23 11:20:00,35.52,35.52,35.5,35.52,83000.0,18.1107,18.1107,18.1005,18.1107,83000.0
2011-11-23 11:25:00,35.52,35.55,35.5,35.5,154100.0,18.1107,18.1259,18.1005,18.1005,154100.0
2011-11-23 11:30:00,35.5,35.52,35.47,35.51,222300.0,18.1005,18.1107,18.0852,18.1056,222300.0
2011-11-23 11:35:00,35.51,35.57,35.49,35.56,114100.0,18.1056,18.1361,18.0954,18.131,114100.0
2011-11-23 11:40:00,35.55,35.56,35.51,35.51,57200.0,18.1259,18.131,18.1056,18.1056,57200.0
2011-11-23 11:45:00,35.51,35.53,35.49,35.49,152300.0,18.1056,18.1158,18.0954,18.0954,152300.0
2011-11-23 11:50:00,35.49,35.52,35.47,35.49,157200.0,18.0954,18.1107,18.0852,18.0954,157200.0
2011-11-23 11:55:00,35.49,35.5,35.46,35.47,63800.0,18.0954,18.1005,18.0801,18.0852,63800.0
2011-11-23 12:00:00,35.47,35.53,35.47,35.53,81700.0,18.0852,18.1158,18.0852,18.1158,81700.0
2011-11-23 12:05:00,35.52,35.53,35.51,35.53,41700.0,18.1107,18.1158,18.1056,18.1158,41700.0
2011-11-23 12:10:00,35.52,35.53,35.51,35.52,64100.0,18.1107,18.1158,18.1056,18.1107,64100.0
2011-11-23 12:15:00,35.52,35.54,35.51,35.54,58500.0,18.1107,18.1209,18.1056,18.1209,58500.0
2011-11-23 12:20:00,35.54,35.55,35.53,35.54,39300.0,18.1209,18.1259,18.1158,18.1209,39300.0
2011-11-23 12:25:00,35.53,35.55,35.5,35.51,60200.0,18.1158,18.1259,18.1005,18.1056,60200.0
2011-11-23 12:30:00,35.51,35.51,35.46,35.46,103000.0,18.1056,18.1056,18.0801,18.0801,103000.0
2011-11-23 12:35:00,35.46,35.5,35.46,35.49,101700.0,18.0801,18.1005,18.0801,18.0954,101700.0
2011-11-23 12:40:00,35.49,35.5,35.48,35.49,48300.0,18.0954,18.1005,18.0903,18.0954,48300.0
2011-11-23 12:45:00,35.48,35.51,35.48,35.48,67500.0,18.0903,18.1056,18.0903,18.0903,67500.0
2011-11-23 12:50:00,35.48,35.58,35.48,35.58,191500.0,18.0903,18.1412,18.0903,18.1412,191500.0
2011-11-23 12:55:00,35.57,35.6,35.56,35.59,96200.0,18.1361,18.1514,18.131,18.1463,96200.0
2011-11-23 13:00:00,35.58,35.59,35.56,35.57,53500.0,18.1412,18.1463,18.131,18.1361,53500.0
2011-11-23 13:05:00,35.56,35.6,35.56,35.59,57800.0,18.131,18.1514,18.131,18.1463,57800.0
2011-11-23 13:10:00,35.58,35.6,35.55,35.56,172200.0,18.1412,18.1514,18.1259,18.131,172200.0
2011-11-23 13:15:00,35.57,35.57,35.55,35.56,39400.0,18.1361,18.1361,18.1259,18.131,39400.0
2011-11-23 13:20:00,35.57,35.58,35.53,35.55,95100.0,18.1361,18.1412,18.1158,18.1259,95100.0
2011-11-23 13:25:00,35.54,35.61,35.54,35.61,130400.0,18.1209,18.1565,18.1209,18.1565,130400.0
2011-11-23 13:30:00,35.61,35.63,35.58,35.58,88500.0,18.1565,18.1667,18.1412,18.1412,88500.0
2011-11-23 13:35:00,35.58,35.6,35.56,35.58,34600.0,18.1412,18.1514,18.131,18.1412,34600.0
2011-11-23 13:40:00,35.57,35.58,35.54,35.54,72800.0,18.1361,18.1412,18.1209,18.1209,72800.0
2011-11-23 13:45:00,35.55,35.58,35.55,35.56,114800.0,18.1259,18.1412,18.1259,18.131,114800.0
2011-11-23 13:50:00,35.57,35.57,35.55,35.56,44900.0,18.1361,18.1361,18.1259,18.131,44900.0
2011-11-23 13:55:00,35.57,35.57,35.51,35.52,81300.0,18.1361,18.1361,18.1056,18.1107,81300.0
2011-11-23 14:00:00,35.53,35.56,35.52,35.54,120600.0,18.1158,18.131,18.1107,18.1209,120600.0
2011-11-23 14:05:00,35.54,35.54,35.5,35.53,75200.0,18.1209,18.1209,18.1005,18.1158,75200.0
2011-11-23 14:10:00,35.53,35.53,35.49,35.49,155600.0,18.1158,18.1158,18.0954,18.0954,155600.0
2011-11-23 14:15:00,35.5,35.51,35.48,35.51,58800.0,18.1005,18.1056,18.0903,18.1056,58800.0
2011-11-23 14:20:00,35.5,35.51,35.5,35.5,60200.0,18.1005,18.1056,18.1005,18.1005,60200.0
2011-11-23 14:25:00,35.5,35.53,35.47,35.49,115200.0,18.1005,18.1158,18.0852,18.0954,115200.0
2011-11-23 14:30:00,35.49,35.51,35.48,35.5,84000.0,18.0954,18.1056,18.0903,18.1005,84000.0
2011-11-23 14:35:00,35.51,35.54,35.5,35.5,89400.0,18.1056,18.1209,18.1005,18.1005,89400.0
2011-11-23 14:40:00,35.51,35.51,35.48,35.49,83500.0,18.1056,18.1056,18.0903,18.0954,83500.0
2011-11-23 14:45:00,35.49,35.51,35.48,35.48,62600.0,18.0954,18.1056,18.0903,18.0903,62600.0
2011-11-23 14:50:00,35.49,35.5,35.47,35.5,123300.0,18.0954,18.1005,18.0852,18.1005,123300.0
2011-11-23 14:55:00,35.49,35.5,35.46,35.48,118600.0,18.0954,18.1005,18.0801,18.0903,118600.0
2011-11-23 15:00:00,35.47,35.54,35.46,35.48,147400.0,18.0852,18.1209,18.0801,18.0903,147400.0
2011-11-23 15:05:00,35.49,35.53,35.47,35.49,217600.0,18.0954,18.1158,18.0852,18.0954,217600.0
2011-11-23 15:10:00,35.48,35.54,35.48,35.53,198700.0,18.0903,18.1209,18.0903,18.1158,198700.0
2011-11-23 15:15:00,35.54,35.56,35.51,35.52,155700.0,18.1209,18.131,18.1056,18.1107,155700.0
2011-11-23 15:20:00,35.53,35.54,35.47,35.48,325200.0,18.1158,18.1209,18.0852,18.0903,325200.0
2011-11-23 15:25:00,35.48,35.51,35.46,35.5,251300.0,18.0903,18.1056,18.0801,18.1005,251300.0
2011-11-23 15:30:00,35.5,35.52,35.48,35.51,248000.0,18.1005,18.1107,18.0903,18.1056,248000.0
2011-11-23 15:35:00,35.52,35.56,35.52,35.55,205700.0,18.1107,18.131,18.1107,18.1259,205700.0
2011-11-23 15:40:00,35.55,35.63,35.54,35.61,375500.0,18.1259,18.1667,18.1209,18.1565,375500.0
2011-11-23 15:45:00,35.61,35.61,35.5,35.5,489500.0,18.1565,18.1565,18.1005,18.1005,489500.0
2011-11-23 15:50:00,35.49,35.53,35.49,35.51,517200.0,18.0954,18.1158,18.0954,18.1056,517200.0
2011-11-23 15:55:00,35.51,35.52,35.35,35.37,1212600.0,18.1056,18.1107,18.024,18.0342,1212600.0
2011-11-25 09:30:00,35.33,35.51,35.32,35.49,207100.0,18.0138,18.1056,18.0087,18.0954,207100.0
2011-11-25 09:35:00,35.5,35.59,35.43,35.52,178800.0,18.1005,18.1463,18.0648,18.1107,178800.0
2011-11-25 09:40:00,35.53,35.59,35.48,35.53,132700.0,18.1158,18.1463,18.0903,18.1158,132700.0
2011-11-25 09:45:00,35.53,35.6,35.52,35.55,61400.0,18.1158,18.1514,18.1107,18.1259,61400.0
2011-11-25 09:50:00,35.55,35.62,35.54,35.6,121400.0,18.1259,18.1616,18.1209,18.1514,121400.0
2011-11-25 09:55:00,35.61,35.65,35.6,35.61,71600.0,18.1565,18.1769,18.1514,18.1565,71600.0
2011-11-25 10:00:00,35.6,35.68,35.6,35.66,65500.0,18.1514,18.1922,18.1514,18.182,65500.0
2011-11-25 10:05:00,35.67,35.69,35.61,35.68,71900.0,18.1871,18.1973,18.1565,18.1922,71900.0
2011-11-25 10:10:00,35.68,35.72,35.63,35.71,120800.0,18.1922,18.2126,18.1667,18.2075,120800.0
2011-11-25 10:15:00,35.7,35.71,35.61,35.69,63100.0,18.2024,18.2075,18.1565,18.1973,63100.0
2011-11-25 10:20:00,35.68,35.69,35.62,35.65,86300.0,18.1922,18.1973,18.1616,18.1769,86300.0
2011-11-25 10:25:00,35.66,35.67,35.6,35.61,112800.0,18.182,18.1871,18.1514,18.1565,112800.0
2011-11-25 10:30:00,35.61,35.64,35.6,35.62,47800.0,18.1565,18.1718,18.1514,18.1616,47800.0
2011-11-25 10:35:00,35.62,35.64,35.6,35.61,52400.0,18.1616,18.1718,18.1514,18.1565,52400.0
2011-11-25 10:40:00,35.61,35.64,35.61,35.62,67400.0,18.1565,18.1718,18.1565,18.1616,67400.0
2011-11-25 10:45:00,35.63,35.65,35.61,35.65,111400.0,18.1667,18.1769,18.1565,18.1769,111400.0
2011-11-25 10:50:00,35.66,35.67,35.59,35.62,168500.0,18.182,18.1871,18.1463,18.1616,168500.0
2011-11-25 10:55:00,35.62,35.66,35.59,35.63,278000.0,18.1616,18.182,18.1463,18.1667,278000.0
2011-11-25 11:00:00,35.64,35.69,35.63,35.68,173900.0,18.1718,18.1973,18.1667,18.1922,173900.0
2011-11-25 11:05:00,35.68,35.7,35.65,35.65,145500.0,18.1922,18.2024,18.1769,18.1769,145500.0
2011-11-25 11:10:00,35.65,35.72,35.65,35.71,89300.0,18.1769,18.2126,18.1769,18.2075,89300.0
2011-11-25 11:15:00,35.71,35.73,35.67,35.71,50300.0,18.2075,18.2177,18.1871,18.2075,50300.0
2011-11-25 11:20:00,35.71,35.73,35.69,35.71,110500.0,18.2075,18.2177,18.1973,18.2075,110500.0
2011-11-25 11:25:00,35.71,35.71,35.66,35.67,52200.0,18.2075,18.2075,18.182,18.1871,52200.0
2011-11-25 11:30:00,35.67,35.71,35.67,35.7,64400.0,18.1871,18.2075,18.1871,18.2024,64400.0
2011-11-25 11:35:00,35.7,35.7,35.64,35.67,104600.0,18.2024,18.2024,18.1718,18.1871,104600.0
2011-11-25 11:40:00,35.66,35.67,35.61,35.63,176800.0,18.182,18.1871,18.1565,18.1667,176800.0
2011-11-25 11:45:00,35.63,35.63,35.58,35.62,135700.0,18.1667,18.1667,18.1412,18.1616,135700.0
2011-11-25 11:50:00,35.62,35.63,35.53,35.53,107900.0,18.1616,18.1667,18.1158,18.1158,107900.0
2011-11-25 11:55:00,35.53,35.6,35.53,35.55,125500.0,18.1158,18.1514,18.1158,18.1259,125500.0
2011-11-25 12:00:00,35.54,35.56,35.54,35.55,110300.0,18.1209,18.131,18.1209,18.1259,110300.0
2011-11-25 12:05:00,35.56,35.56,35.51,35.53,55300.0,18.131,18.131,18.1056,18.1158,55300.0
2011-11-25 12:10:00,35.52,35.53,35.49,35.51,39400.0,18.1107,18.1158,18.0954,18.1056,39400.0
2011-11-25 12:15:00,35.51,35.52,35.48,35.51,80300.0,18.1056,18.1107,18.0903,18.1056,80300.0
2011-11-25 12:20:00,35.51,35.51,35.45,35.49,63600.0,18.1056,18.1056,18.075,18.0954,63600.0
2011-11-25 12:25:00,35.48,35.51,35.48,35.49,123300.0,18.0903,18.1056,18.0903,18.0954,123300.0
2011-11-25 12:30:00,35.5,35.5,35.45,35.46,145000.0,18.1005,18.1005,18.075,18.0801,145000.0
2011-11-25 12:35:00,35.46,35.48,35.42,35.47,174100.0,18.0801,18.0903,18.0597,18.0852,174100.0
2011-11-25 12:40:00,35.47,35.48,35.4,35.44,139700.0,18.0852,18.0903,18.0495,18.0699,139700.0
2011-11-25 12:45:00,35.44,35.47,35.43,35.46,113900.0,18.0699,18.0852,18.0648,18.0801,113900.0
2011-11-25 12:50:00,35.46,35.48,35.44,35.45,153700.0,18.0801,18.0903,18.0699,18.075,153700.0
2011-11-25 12:55:00,35.45,35.45,35.36,35.38,315100.0,18.075,18.075,18.0291,18.0393,315100.0
2011-11-28 09:30:00,36.29,36.32,36.15,36.18,476400.0,18.5033,18.5186,18.4319,18.4472,476400.0
2011-11-28 09:35:00,36.19,36.29,36.1,36.27,369100.0,18.4523,18.5033,18.4064,18.4931,369100.0
2011-11-28 09:40:00,36.28,36.3,36.25,36.28,221800.0,18.4982,18.5084,18.4829,18.4982,221800.0
2011-11-28 09:45:00,36.28,36.36,36.26,36.34,242700.0,18.4982,18.5389,18.488,18.5287,242700.0
2011-11-28 09:50:00,36.34,36.42,36.3,36.32,345600.0,18.5287,18.5695,18.5084,18.5186,345600.0
2011-11-28 09:55:00,36.31,36.37,36.29,36.36,215200.0,18.5135,18.544,18.5033,18.5389,215200.0
2011-11-28 10:00:00,36.35,36.37,36.29,36.32,273900.0,18.5338,18.544,18.5033,18.5186,273900.0
2011-11-28 10:05:00,36.31,36.33,36.27,36.27,135400.0,18.5135,18.5236,18.4931,18.4931,135400.0
2011-11-28 10:10:00,36.28,36.35,36.26,36.3,406100.0,18.4982,18.5338,18.488,18.5084,406100.0
2011-11-28 10:15:00,36.3,36.32,36.27,36.29,216100.0,18.5084,18.5186,18.4931,18.5033,216100.0
2011-11-28 10:20:00,36.29,36.31,36.25,36.26,198600.0,18.5033,18.5135,18.4829,18.488,198600.0
2011-11-28 10:25:00,36.26,36.3,36.25,36.26,109300.0,18.488,18.5084,18.4829,18.488,109300.0
2011-11-28 10:30:00,36.26,36.3,36.25,36.28,131100.0,18.488,18.5084,18.4829,18.4982,131100.0
2011-11-28 10:35:00,36.28,36.33,36.26,36.31,193100.0,18.4982,18.5236,18.488,18.5135,193100.0
2011-11-28 10:40:00,36.3,36.37,36.3,36.36,215900.0,18.5084,18.544,18.5084,18.5389,215900.0
2011-11-28 10:45:00,36.36,36.37,36.29,36.29,161500.0,18.5389,18.544,18.5033,18.5033,161500.0
2011-11-28 10:50:00,36.28,36.31,36.28,36.3,124200.0,18.4982,18.5135,18.4982,18.5084,124200.0
2011-11-28 10:55:00,36.3,36.31,36.25,36.27,118400.0,18.5084,18.5135,18.4829,18.4931,118400.0
2011-11-28 11:00:00,36.27,36.32,36.27,36.3,398200.0,18.4931,18.5186,18.4931,18.5084,398200.0
2011-11-28 11:05:00,36.31,36.33,36.29,36.32,128800.0,18.5135,18.5236,18.5033,18.5186,128800.0
2011-11-28 11:10:00,36.32,36.33,36.29,36.3,115300.0,18.5186,18.5236,18.5033,18.5084,115300.0
2011-11-28 11:15:00,36.29,36.33,36.29,36.32,121100.0,18.5033,18.5236,18.5033,18.5186,121100.0
2011-11-28 11:20:00,36.32,36.33,36.27,36.29,145700.0,18.5186,18.5236,18.4931,18.5033,145700.0
2011-11-28 11:25:00,36.29,36.32,36.29,36.32,97700.0,18.5033,18.5186,18.5033,18.5186,97700.0
2011-11-28 11:30:00,36.32,36.33,36.3,36.31,213800.0,18.5186,18.5236,18.5084,18.5135,213800.0
2011-11-28 11:35:00,36.31,36.34,36.3,36.31,315200.0,18.5135,18.5287,18.5084,18.5135,315200.0
2011-11-28 11:40:00,36.3,36.36,36.3,36.33,125200.0,18.5084,18.5389,18.5084,18.5236,125200.0
2011-11-28 11:45:00,36.33,36.35,36.31,36.32,314700.0,18.5236,18.5338,18.5135,18.5186,314700.0
2011-11-28 11:50:00,36.33,36.33,36.31,36.32,59500.0,18.5236,18.5236,18.5135,18.5186,59500.0
2011-11-28 11:55:00,36.32,36.33,36.32,36.33,36800.0,18.5186,18.5236,18.5186,18.5236,36800.0
2011-11-28 12:00:00,36.32,36.33,36.32,36.32,34400.0,18.5186,18.5236,18.5186,18.5186,34400.0
2011-11-28 12:05:00,36.32,36.36,36.31,36.31,124400.0,18.5186,18.5389,18.5135,18.5135,124400.0
2011-11-28 12:10:00,36.31,36.35,36.31,36.33,113800.0,18.5135,18.5338,18.5135,18.5236,113800.0
2011-11-28 12:15:00,36.32,36.36,36.32,36.33,111700.0,18.5186,18.5389,18.5186,18.5236,111700.0
2011-11-28 12:20:00,36.33,36.34,36.3,36.32,175000.0,18.5236,18.5287,18.5084,18.5186,175000.0
2011-11-28 12:25:00,36.32,36.33,36.3,36.32,84000.0,18.5186,18.5236,18.5084,18.5186,84000.0
2011-11-28 12:30:00,36.32,36.33,36.3,36.3,169000.0,18.5186,18.5236,18.5084,18.5084,169000.0
2011-11-28 12:35:00,36.3,36.33,36.29,36.31,176300.0,18.5084,18.5236,18.5033,18.5135,176300.0
2011-11-28 12:40:00,36.32,36.34,36.31,36.34,186200.0,18.5186,18.5287,18.5135,18.5287,186200.0
2011-11-28 12:45:00,36.33,36.36,36.32,36.34,207400.0,18.5236,18.5389,18.5186,18.5287,207400.0
2011-11-28 12:50:00,36.33,36.35,36.31,36.31,196700.0,18.5236,18.5338,18.5135,18.5135,196700.0
2011-11-28 12:55:00,36.31,36.32,36.31,36.32,45000.0,18.5135,18.5186,18.5135,18.5186,45000.0
2011-11-28 13:00:00,36.31,36.32,36.3,36.3,108400.0,18.5135,18.5186,18.5084,18.5084,108400.0
2011-11-28 13:05:00,36.3,36.33,36.3,36.33,131000.0,18.5084,18.5236,18.5084,18.5236,131000.0
2011-11-28 13:10:00,36.32,36.33,36.29,36.31,145000.0,18.5186,18.5236,18.5033,18.5135,145000.0
2011-11-28 13:15:00,36.31,36.34,36.31,36.34,79200.0,18.5135,18.5287,18.5135,18.5287,79200.0
2011-11-28 13:20:00,36.33,36.35,36.32,36.33,152800.0,18.5236,18.5338,18.5186,18.5236,152800.0
2011-11-28 13:25:00,36.33,36.34,36.33,36.34,70800.0,18.5236,18.5287,18.5236,18.5287,70800.0
2011-11-28 13:30:00,36.34,36.35,36.31,36.33,393700.0,18.5287,18.5338,18.5135,18.5236,393700.0
2011-11-28 13:35:00,36.32,36.33,36.32,36.33,54200.0,18.5186,18.5236,18.5186,18.5236,54200.0
2011-11-28 13:40:00,36.32,36.34,36.32,36.34,96800.0,18.5186,18.5287,18.5186,18.5287,96800.0
2011-11-28 13:45:00,36.34,36.34,36.32,36.33,87400.0,18.5287,18.5287,18.5186,18.5236,87400.0
2011-11-28 13:50:00,36.33,36.33,36.32,36.33,74800.0,18.5236,18.5236,18.5186,18.5236,74800.0
2011-11-28 13:55:00,36.32,36.33,36.3,36.31,121700.0,18.5186,18.5236,18.5084,18.5135,121700.0
2011-11-28 14:00:00,36.31,36.33,36.3,36.31,181400.0,18.5135,18.5236,18.5084,18.5135,181400.0
2011-11-28 14:05:00,36.32,36.32,36.27,36.31,153400.0,18.5186,18.5186,18.4931,18.5135,153400.0
2011-11-28 14:10:00,36.31,36.33,36.31,36.33,76300.0,18.5135,18.5236,18.5135,18.5236,76300.0
2011-11-28 14:15:00,36.32,36.33,36.31,36.31,69500.0,18.5186,18.5236,18.5135,18.5135,69500.0
2011-11-28 14:20:00,36.32,36.33,36.31,36.33,111600.0,18.5186,18.5236,18.5135,18.5236,111600.0
2011-11-28 14:25:00,36.32,36.33,36.31,36.32,144100.0,18.5186,18.5236,18.5135,18.5186,144100.0
2011-11-28 14:30:00,36.31,36.32,36.31,36.31,59500.0,18.5135,18.5186,18.5135,18.5135,59500.0
2011-11-28 14:35:00,36.32,36.32,36.3,36.3,202800.0,18.5186,18.5186,18.5084,18.5084,202800.0
2011-11-28 14:40:00,36.31,36.31,36.3,36.3,69800.0,18.5135,18.5135,18.5084,18.5084,69800.0
2011-11-28 14:45:00,36.3,36.31,36.29,36.29,145200.0,18.5084,18.5135,18.5033,18.5033,145200.0
2011-11-28 14:50:00,36.3,36.3,36.25,36.27,246000.0,18.5084,18.5084,18.4829,18.4931,246000.0
2011-11-28 14:55:00,36.27,36.29,36.26,36.28,190200.0,18.4931,18.5033,18.488,18.4982,190200.0
2011-11-28 15:00:00,36.27,36.28,36.25,36.27,226000.0,18.4931,18.4982,18.4829,18.4931,226000.0
2011-11-28 15:05:00,36.27,36.27,36.15,36.18,318000.0,18.4931,18.4931,18.4319,18.4472,318000.0
2011-11-28 15:10:00,36.18,36.19,36.17,36.17,123800.0,18.4472,18.4523,18.4421,18.4421,123800.0
2011-11-28 15:15:00,36.17,36.18,36.1,36.17,295600.0,18.4421,18.4472,18.4064,18.4421,295600.0
2011-11-28 15:20:00,36.18,36.24,36.16,36.22,192200.0,18.4472,18.4778,18.437,18.4676,192200.0
2011-11-28 15:25:00,36.23,36.24,36.19,36.19,430500.0,18.4727,18.4778,18.4523,18.4523,430500.0
2011-11-28 15:30:00,36.19,36.23,36.15,36.16,353500.0,18.4523,18.4727,18.4319,18.437,353500.0
2011-11-28 15:35:00,36.16,36.18,36.13,36.13,296600.0,18.437,18.4472,18.4217,18.4217,296600.0
2011-11-28 15:40:00,36.13,36.14,36.07,36.08,406900.0,18.4217,18.4268,18.3911,18.3962,406900.0
2011-11-28 15:45:00,36.09,36.11,36.01,36.01,604000.0,18.4013,18.4115,18.3605,18.3605,604000.0
2011-11-28 15:50:00,36.01,36.08,36.01,36.07,544700.0,18.3605,18.3962,18.3605,18.3911,544700.0
2011-11-28 15:55:00,36.07,36.26,36.07,36.25,1214200.0,18.3911,18.488,18.3911,18.4829,1214200.0
2011-11-29 09:30:00,36.42,36.47,36.33,36.45,237800.0,18.5695,18.595,18.5236,18.5848,237800.0
2011-11-29 09:35:00,36.46,36.54,36.42,36.54,267500.0,18.5899,18.6307,18.5695,18.6307,267500.0
2011-11-29 09:40:00,36.53,36.6,36.51,36.6,303300.0,18.6256,18.6613,18.6154,18.6613,303300.0
2011-11-29 09:45:00,36.6,36.63,36.55,36.63,142600.0,18.6613,18.6766,18.6358,18.6766,142600.0
2011-11-29 09:50:00,36.64,36.66,36.61,36.64,114100.0,18.6817,18.6919,18.6664,18.6817,114100.0
2011-11-29 09:55:00,36.65,36.65,36.57,36.61,196700.0,18.6868,18.6868,18.646,18.6664,196700.0
2011-11-29 10:00:00,36.6,36.69,36.55,36.56,424600.0,18.6613,18.7072,18.6358,18.6409,424600.0
2011-11-29 10:05:00,36.57,36.64,36.56,36.62,174100.0,18.646,18.6817,18.6409,18.6715,174100.0
2011-11-29 10:10:00,36.62,36.67,36.6,36.64,117400.0,18.6715,18.697,18.6613,18.6817,117400.0
2011-11-29 10:15:00,36.64,36.69,36.63,36.66,169500.0,18.6817,18.7072,18.6766,18.6919,169500.0
2011-11-29 10:20:00,36.66,36.69,36.65,36.66,98300.0,18.6919,18.7072,18.6868,18.6919,98300.0
2011-11-29 10:25:00,36.66,36.69,36.65,36.68,74400.0,18.6919,18.7072,18.6868,18.7021,74400.0
2011-11-29 10:30:00,36.67,36.69,36.64,36.66,126900.0,18.697,18.7072,18.6817,18.6919,126900.0
2011-11-29 10:35:00,36.65,36.66,36.62,36.65,46700.0,18.6868,18.6919,18.6715,18.6868,46700.0
2011-11-29 10:40:00,36.65,36.69,36.64,36.67,77000.0,18.6868,18.7072,18.6817,18.697,77000.0
2011-11-29 10:45:00,36.67,36.69,36.66,36.67,79000.0,18.697,18.7072,18.6919,18.697,79000.0
2011-11-29 10:50:00,36.66,36.69,36.63,36.69,107100.0,18.6919,18.7072,18.6766,18.7072,107100.0
2011-11-29 10:55:00,36.69,36.7,36.67,36.69,77000.0,18.7072,18.7123,18.697,18.7072,77000.0
2011-11-29 11:00:00,36.68,36.7,36.66,36.67,84400.0,18.7021,18.7123,18.6919,18.697,84400.0
2011-11-29 11:05:00,36.68,36.7,36.66,36.69,147000.0,18.7021,18.7123,18.6919,18.7072,147000.0
2011-11-29 11:10:00,36.68,36.7,36.67,36.68,79000.0,18.7021,18.7123,18.697,18.7021,79000.0
2011-11-29 11:15:00,36.68,36.74,36.68,36.72,96400.0,18.7021,18.7327,18.7021,18.7225,96400.0
2011-11-29 11:20:00,36.72,36.73,36.7,36.72,61200.0,18.7225,18.7276,18.7123,18.7225,61200.0
2011-11-29 11:25:00,36.72,36.75,36.72,36.74,115400.0,18.7225,18.7378,18.7225,18.7327,115400.0
2011-11-29 11:30:00,36.75,36.75,36.71,36.74,149000.0,18.7378,18.7378,18.7174,18.7327,149000.0
2011-11-29 11:35:00,36.73,36.75,36.73,36.75,80600.0,18.7276,18.7378,18.7276,18.7378,80600.0
2011-11-29 11:40:00,36.75,36.76,36.7,36.71,176900.0,18.7378,18.7429,18.7123,18.7174,176900.0
2011-11-29 11:45:00,36.71,36.73,36.71,36.72,64300.0,18.7174,18.7276,18.7174,18.7225,64300.0
2011-11-29 11:50:00,36.73,36.76,36.71,36.72,251900.0,18.7276,18.7429,18.7174,18.7225,251900.0
2011-11-29 11:55:00,36.72,36.77,36.72,36.76,198000.0,18.7225,18.748,18.7225,18.7429,198000.0
2011-11-29 12:00:00,36.76,36.77,36.75,36.76,145700.0,18.7429,18.748,18.7378,18.7429,145700.0
2011-11-29 12:05:00,36.77,36.8,36.76,36.79,78800.0,18.748,18.7633,18.7429,18.7582,78800.0
2011-11-29 12:10:00,36.8,36.8,36.78,36.78,23900.0,18.7633,18.7633,18.7531,18.7531,23900.0
2011-11-29 12:15:00,36.79,36.8,36.77,36.79,164000.0,18.7582,18.7633,18.748,18.7582,164000.0
2011-11-29 12:20:00,36.79,36.8,36.78,36.78,52000.0,18.7582,18.7633,18.7531,18.7531,52000.0
2011-11-29 12:25:00,36.79,36.8,36.77,36.79,181400.0,18.7582,18.7633,18.748,18.7582,181400.0
2011-11-29 12:30:00,36.8,36.8,36.75,36.76,183200.0,18.7633,18.7633,18.7378,18.7429,183200.0
2011-11-29 12:35:00,36.76,36.76,36.72,36.73,84600.0,18.7429,18.7429,18.7225,18.7276,84600.0
2011-11-29 12:40:00,36.73,36.77,36.71,36.72,218200.0,18.7276,18.748,18.7174,18.7225,218200.0
2011-11-29 12:45:00,36.73,36.74,36.7,36.71,113200.0,18.7276,18.7327,18.7123,18.7174,113200.0
2011-11-29 12:50:00,36.7,36.71,36.67,36.68,137100.0,18.7123,18.7174,18.697,18.7021,137100.0
2011-11-29 12:55:00,36.68,36.71,36.67,36.71,58700.0,18.7021,18.7174,18.697,18.7174,58700.0
2011-11-29 13:00:00,36.71,36.71,36.69,36.71,133400.0,18.7174,18.7174,18.7072,18.7174,133400.0
2011-11-29 13:05:00,36.7,36.71,36.68,36.71,109800.0,18.7123,18.7174,18.7021,18.7174,109800.0
2011-11-29 13:10:00,36.71,36.74,36.7,36.73,48700.0,18.7174,18.7327,18.7123,18.7276,48700.0
2011-11-29 13:15:00,36.74,36.75,36.73,36.74,40400.0,18.7327,18.7378,18.7276,18.7327,40400.0
2011-11-29 13:20:00,36.73,36.75,36.72,36.73,101400.0,18.7276,18.7378,18.7225,18.7276,101400.0
2011-11-29 13:25:00,36.73,36.75,36.73,36.73,35000.0,18.7276,18.7378,18.7276,18.7276,35000.0
2011-11-29 13:30:00,36.73,36.74,36.7,36.7,125000.0,18.7276,18.7327,18.7123,18.7123,125000.0
2011-11-29 13:35:00,36.69,36.72,36.68,36.71,135100.0,18.7072,18.7225,18.7021,18.7174,135100.0
2011-11-29 13:40:00,36.72,36.72,36.69,36.7,137200.0,18.7225,18.7225,18.7072,18.7123,137200.0
2011-11-29 13:45:00,36.7,36.7,36.65,36.66,133500.0,18.7123,18.7123,18.6868,18.6919,133500.0
2011-11-29 13:50:00,36.66,36.66,36.61,36.62,93200.0,18.6919,18.6919,18.6664,18.6715,93200.0
2011-11-29 13:55:00,36.62,36.65,36.61,36.64,80500.0,18.6715,18.6868,18.6664,18.6817,80500.0
2011-11-29 14:00:00,36.63,36.64,36.59,36.64,110700.0,18.6766,18.6817,18.6562,18.6817,110700.0
2011-11-29 14:05:00,36.64,36.65,36.62,36.64,130900.0,18.6817,18.6868,18.6715,18.6817,130900.0
2011-11-29 14:10:00,36.63,36.65,36.61,36.61,137400.0,18.6766,18.6868,18.6664,18.6664,137400.0
2011-11-29 14:15:00,36.62,36.68,36.6,36.68,117600.0,18.6715,18.7021,18.6613,18.7021,117600.0
2011-11-29 14:20:00,36.68,36.71,36.66,36.67,177300.0,18.7021,18.7174,18.6919,18.697,177300.0
2011-11-29 14:25:00,36.68,36.7,36.65,36.7,116200.0,18.7021,18.7123,18.6868,18.7123,116200.0
2011-11-29 14:30:00,36.7,36.73,36.68,36.72,170100.0,18.7123,18.7276,18.7021,18.7225,170100.0
2011-11-29 14:35:00,36.72,36.76,36.7,36.75,130100.0,18.7225,18.7429,18.7123,18.7378,130100.0
2011-11-29 14:40:00,36.75,36.82,36.75,36.82,101700.0,18.7378,18.7735,18.7378,18.7735,101700.0
2011-11-29 14:45:00,36.82,36.82,36.78,36.81,242500.0,18.7735,18.7735,18.7531,18.7684,242500.0
2011-11-29 14:50:00,36.8,36.84,36.78,36.84,186000.0,18.7633,18.7837,18.7531,18.7837,186000.0
2011-11-29 14:55:00,36.84,36.88,36.83,36.85,214800.0,18.7837,18.8041,18.7786,18.7888,214800.0
2011-11-29 15:00:00,36.84,36.85,36.82,36.84,95700.0,18.7837,18.7888,18.7735,18.7837,95700.0
2011-11-29 15:05:00,36.84,36.84,36.81,36.82,95600.0,18.7837,18.7837,18.7684,18.7735,95600.0
2011-11-29 15:10:00,36.81,36.91,36.81,36.91,166100.0,18.7684,18.8194,18.7684,18.8194,166100.0
2011-11-29 15:15:00,36.91,36.95,36.88,36.89,187600.0,18.8194,18.8398,18.8041,18.8092,187600.0
2011-11-29 15:20:00,36.9,36.9,36.85,36.88,123300.0,18.8143,18.8143,18.7888,18.8041,123300.0
2011-11-29 15:25:00,36.89,36.89,36.82,36.83,114600.0,18.8092,18.8092,18.7735,18.7786,114600.0
2011-11-29 15:30:00,36.83,36.85,36.81,36.82,236800.0,18.7786,18.7888,18.7684,18.7735,236800.0
2011-11-29 15:35:00,36.83,36.85,36.76,36.78,188400.0,18.7786,18.7888,18.7429,18.7531,188400.0
2011-11-29 15:40:00,36.78,36.79,36.77,36.79,152400.0,18.7531,18.7582,18.748,18.7582,152400.0
2011-11-29 15:45:00,36.78,36.8,36.75,36.76,345000.0,18.7531,18.7633,18.7378,18.7429,345000.0
2011-11-29 15:50:00,36.76,36.76,36.67,36.68,584700.0,18.7429,18.7429,18.697,18.7021,584700.0
2011-11-29 15:55:00,36.68,36.68,36.63,36.64,973100.0,18.7021,18.7021,18.6766,18.6817,973100.0
2011-11-30 09:30:00,37.22,37.4,37.21,37.32,562300.0,18.9774,19.0692,18.9723,19.0284,562300.0
2011-11-30 09:35:00,37.33,37.37,37.3,37.3,277400.0,19.0335,19.0539,19.0182,19.0182,277400.0
2011-11-30 09:40:00,37.3,37.39,37.27,37.36,344300.0,19.0182,19.0641,19.0029,19.0488,344300.0
2011-11-30 09:45:00,37.37,37.44,37.37,37.43,181700.0,19.0539,19.0896,19.0539,19.0845,181700.0
2011-11-30 09:50:00,37.43,37.48,37.4,37.48,212300.0,19.0845,19.11,19.0692,19.11,212300.0
2011-11-30 09:55:00,37.47,37.5,37.45,37.48,226400.0,19.1049,19.1202,19.0947,19.11,226400.0
2011-11-30 10:00:00,37.49,37.5,37.44,37.45,215800.0,19.1151,19.1202,19.0896,19.0947,215800.0
2011-11-30 10:05:00,37.45,37.5,37.44,37.44,155200.0,19.0947,19.1202,19.0896,19.0896,155200.0
2011-11-30 10:10:00,37.44,37.5,37.4,37.47,209600.0,19.0896,19.1202,19.0692,19.1049,209600.0
2011-11-30 10:15:00,37.47,37.5,37.45,37.49,192900.0,19.1049,19.1202,19.0947,19.1151,192900.0
2011-11-30 10:20:00,37.5,37.5,37.48,37.49,112900.0,19.1202,19.1202,19.11,19.1151,112900.0
2011-11-30 10:25:00,37.49,37.5,37.46,37.49,175000.0,19.1151,19.1202,19.0998,19.1151,175000.0
2011-11-30 10:30:00,37.49,37.52,37.45,37.45,309600.0,19.1151,19.1304,19.0947,19.0947,309600.0
2011-11-30 10:35:00,37.45,37.48,37.43,37.44,203700.0,19.0947,19.11,19.0845,19.0896,203700.0
2011-11-30 10:40:00,37.44,37.45,37.41,37.44,120600.0,19.0896,19.0947,19.0743,19.0896,120600.0
2011-11-30 10:45:00,37.45,37.47,37.44,37.46,135300.0,19.0947,19.1049,19.0896,19.0998,135300.0
2011-11-30 10:50:00,37.47,37.49,37.44,37.48,162800.0,19.1049,19.1151,19.0896,19.11,162800.0
2011-11-30 10:55:00,37.48,37.52,37.47,37.52,202500.0,19.11,19.1304,19.1049,19.1304,202500.0
2011-11-30 11:00:00,37.52,37.54,37.51,37.53,88500.0,19.1304,19.1406,19.1253,19.1355,88500.0
2011-11-30 11:05:00,37.53,37.55,37.52,37.54,147100.0,19.1355,19.1457,19.1304,19.1406,147100.0
2011-11-30 11:10:00,37.53,37.54,37.49,37.51,140700.0,19.1355,19.1406,19.1151,19.1253,140700.0
2011-11-30 11:15:00,37.51,37.54,37.51,37.53,132700.0,19.1253,19.1406,19.1253,19.1355,132700.0
2011-11-30 11:20:00,37.54,37.54,37.49,37.51,168600.0,19.1406,19.1406,19.1151,19.1253,168600.0
2011-11-30 11:25:00,37.52,37.52,37.48,37.48,186300.0,19.1304,19.1304,19.11,19.11,186300.0
2011-11-30 11:30:00,37.48,37.51,37.45,37.47,152000.0,19.11,19.1253,19.0947,19.1049,152000.0
2011-11-30 11:35:00,37.46,37.47,37.43,37.44,178700.0,19.0998,19.1049,19.0845,19.0896,178700.0
2011-11-30 11:40:00,37.44,37.45,37.39,37.4,161600.0,19.0896,19.0947,19.0641,19.0692,161600.0
2011-11-30 11:45:00,37.41,37.45,37.4,37.44,46500.0,19.0743,19.0947,19.0692,19.0896,46500.0
2011-11-30 11:50:00,37.44,37.45,37.43,37.43,40000.0,19.0896,19.0947,19.0845,19.0845,40000.0
2011-11-30 11:55:00,37.43,37.45,37.42,37.45,65300.0,19.0845,19.0947,19.0794,19.0947,65300.0
2011-11-30 12:00:00,37.44,37.45,37.42,37.42,35600.0,19.0896,19.0947,19.0794,19.0794,35600.0
2011-11-30 12:05:00,37.42,37.46,37.42,37.45,85700.0,19.0794,19.0998,19.0794,19.0947,85700.0
2011-11-30 12:10:00,37.46,37.47,37.44,37.45,62300.0,19.0998,19.1049,19.0896,19.0947,62300.0
2011-11-30 12:15:00,37.45,37.47,37.44,37.46,49100.0,19.0947,19.1049,19.0896,19.0998,49100.0
2011-11-30 12:20:00,37.46,37.48,37.43,37.43,183200.0,19.0998,19.11,19.0845,19.0845,183200.0
2011-11-30 12:25:00,37.44,37.45,37.43,37.45,53400.0,19.0896,19.0947,19.0845,19.0947,53400.0
2011-11-30 12:30:00,37.44,37.48,37.44,37.48,135500.0,19.0896,19.11,19.0896,19.11,135500.0
2011-11-30 12:35:00,37.47,37.49,37.47,37.49,117400.0,19.1049,19.1151,19.1049,19.1151,117400.0
2011-11-30 12:40:00,37.48,37.49,37.47,37.47,30200.0,19.11,19.1151,19.1049,19.1049,30200.0
2011-11-30 12:45:00,37.48,37.5,37.48,37.48,64500.0,19.11,19.1202,19.11,19.11,64500.0
2011-11-30 12:50:00,37.49,37.5,37.48,37.5,82800.0,19.1151,19.1202,19.11,19.1202,82800.0
2011-11-30 12:55:00,37.5,37.51,37.48,37.51,76500.0,19.1202,19.1253,19.11,19.1253,76500.0
2011-11-30 13:00:00,37.5,37.52,37.5,37.51,48000.0,19.1202,19.1304,19.1202,19.1253,48000.0
2011-11-30 13:05:00,37.5,37.52,37.48,37.51,353300.0,19.1202,19.1304,19.11,19.1253,353300.0
2011-11-30 13:10:00,37.52,37.54,37.5,37.52,325100.0,19.1304,19.1406,19.1202,19.1304,325100.0
2011-11-30 13:15:00,37.52,37.54,37.48,37.48,190300.0,19.1304,19.1406,19.11,19.11,190300.0
2011-11-30 13:20:00,37.49,37.52,37.48,37.48,243300.0,19.1151,19.1304,19.11,19.11,243300.0
2011-11-30 13:25:00,37.49,37.49,37.44,37.45,298800.0,19.1151,19.1151,19.0896,19.0947,298800.0
2011-11-30 13:30:00,37.46,37.51,37.45,37.49,119800.0,19.0998,19.1253,19.0947,19.1151,119800.0
2011-11-30 13:35:00,37.5,37.51,37.49,37.5,70300.0,19.1202,19.1253,19.1151,19.1202,70300.0
2011-11-30 13:40:00,37.49,37.5,37.49,37.5,30500.0,19.1151,19.1202,19.1151,19.1202,30500.0
2011-11-30 13:45:00,37.5,37.52,37.49,37.52,60300.0,19.1202,19.1304,19.1151,19.1304,60300.0
2011-11-30 13:50:00,37.51,37.51,37.46,37.48,92500.0,19.1253,19.1253,19.0998,19.11,92500.0
2011-11-30 13:55:00,37.48,37.48,37.44,37.45,65600.0,19.11,19.11,19.0896,19.0947,65600.0
2011-11-30 14:00:00,37.45,37.49,37.44,37.49,96600.0,19.0947,19.1151,19.0896,19.1151,96600.0
2011-11-30 14:05:00,37.48,37.49,37.45,37.45,93800.0,19.11,19.1151,19.0947,19.0947,93800.0
2011-11-30 14:10:00,37.45,37.5,37.45,37.5,66500.0,19.0947,19.1202,19.0947,19.1202,66500.0
2011-11-30 14:15:00,37.5,37.52,37.49,37.51,102500.0,19.1202,19.1304,19.1151,19.1253,102500.0
2011-11-30 14:20:00,37.51,37.52,37.5,37.51,83600.0,19.1253,19.1304,19.1202,19.1253,83600.0
2011-11-30 14:25:00,37.52,37.53,37.51,37.52,76000.0,19.1304,19.1355,19.1253,19.1304,76000.0
2011-11-30 14:30:00,37.53,37.55,37.52,37.53,98400.0,19.1355,19.1457,19.1304,19.1355,98400.0
2011-11-30 14:35:00,37.54,37.55,37.52,37.52,98700.0,19.1406,19.1457,19.1304,19.1304,98700.0
2011-11-30 14:40:00,37.52,37.53,37.51,37.52,56100.0,19.1304,19.1355,19.1253,19.1304,56100.0
2011-11-30 14:45:00,37.52,37.53,37.48,37.49,116200.0,19.1304,19.1355,19.11,19.1151,116200.0
2011-11-30 14:50:00,37.48,37.49,37.44,37.44,166100.0,19.11,19.1151,19.0896,19.0896,166100.0
2011-11-30 14:55:00,37.44,37.46,37.4,37.45,130100.0,19.0896,19.0998,19.0692,19.0947,130100.0
2011-11-30 15:00:00,37.46,37.48,37.44,37.48,171600.0,19.0998,19.11,19.0896,19.11,171600.0
2011-11-30 15:05:00,37.48,37.54,37.47,37.53,156100.0,19.11,19.1406,19.1049,19.1355,156100.0
2011-11-30 15:10:00,37.53,37.58,37.53,37.57,149400.0,19.1355,19.161,19.1355,19.1559,149400.0
2011-11-30 15:15:00,37.57,37.57,37.56,37.57,127000.0,19.1559,19.1559,19.1508,19.1559,127000.0
2011-11-30 15:20:00,37.56,37.59,37.55,37.55,162200.0,19.1508,19.1661,19.1457,19.1457,162200.0
2011-11-30 15:25:00,37.56,37.57,37.52,37.55,291900.0,19.1508,19.1559,19.1304,19.1457,291900.0
2011-11-30 15:30:00,37.54,37.59,37.53,37.59,185900.0,19.1406,19.1661,19.1355,19.1661,185900.0
2011-11-30 15:35:00,37.59,37.59,37.56,37.57,167900.0,19.1661,19.1661,19.1508,19.1559,167900.0
2011-11-30 15:40:00,37.56,37.62,37.56,37.61,412400.0,19.1508,19.1814,19.1508,19.1763,412400.0
2011-11-30 15:45:00,37.62,37.64,37.55,37.58,386800.0,19.1814,19.1916,19.1457,19.161,386800.0
2011-11-30 15:50:00,37.58,37.64,37.56,37.64,577500.0,19.161,19.1916,19.1508,19.1916,577500.0
2011-11-30 15:55:00,37.65,37.72,37.64,37.71,1285300.0,19.1967,19.2324,19.1916,19.2273,1285300.0
2011-12-01 09:30:00,37.68,37.73,37.56,37.66,370800.0,19.212,19.2375,19.1508,19.2018,370800.0
2011-12-01 09:35:00,37.65,37.72,37.63,37.7,199400.0,19.1967,19.2324,19.1865,19.2222,199400.0
2011-12-01 09:40:00,37.69,37.7,37.61,37.61,183200.0,19.2171,19.2222,19.1763,19.1763,183200.0
2011-12-01 09:45:00,37.61,37.62,37.56,37.58,123500.0,19.1763,19.1814,19.1508,19.161,123500.0
2011-12-01 09:50:00,37.58,37.59,37.53,37.57,381700.0,19.161,19.1661,19.1355,19.1559,381700.0
2011-12-01 09:55:00,37.57,37.58,37.53,37.55,306700.0,19.1559,19.161,19.1355,19.1457,306700.0
2011-12-01 10:00:00,37.54,37.59,37.49,37.52,457400.0,19.1406,19.1661,19.1151,19.1304,457400.0
2011-12-01 10:05:00,37.53,37.55,37.5,37.54,110700.0,19.1355,19.1457,19.1202,19.1406,110700.0
2011-12-01 10:10:00,37.54,37.59,37.54,37.59,157300.0,19.1406,19.1661,19.1406,19.1661,157300.0
2011-12-01 10:15:00,37.59,37.67,37.58,37.63,171800.0,19.1661,19.2069,19.161,19.1865,171800.0
2011-12-01 10:20:00,37.63,37.64,37.55,37.57,241000.0,19.1865,19.1916,19.1457,19.1559,241000.0
2011-12-01 10:25:00,37.57,37.6,37.56,37.58,199800.0,19.1559,19.1712,19.1508,19.161,199800.0
2011-12-01 10:30:00,37.59,37.59,37.55,37.58,73200.0,19.1661,19.1661,19.1457,19.161,73200.0
2011-12-01 10:35:00,37.58,37.6,37.55,37.6,157800.0,19.161,19.1712,19.1457,19.1712,157800.0
2011-12-01 10:40:00,37.6,37.64,37.56,37.64,348600.0,19.1712,19.1916,19.1508,19.1916,348600.0
2011-12-01 10:45:00,37.64,37.64,37.57,37.6,425000.0,19.1916,19.1916,19.1559,19.1712,425000.0
2011-12-01 10:50:00,37.6,37.65,37.59,37.62,192500.0,19.1712,19.1967,19.1661,19.1814,192500.0
2011-12-01 10:55:00,37.62,37.65,37.6,37.62,181600.0,19.1814,19.1967,19.1712,19.1814,181600.0
2011-12-01 11:00:00,37.62,37.69,37.62,37.68,136300.0,19.1814,19.2171,19.1814,19.212,136300.0
2011-12-01 11:05:00,37.68,37.71,37.67,37.7,200100.0,19.212,19.2273,19.2069,19.2222,200100.0
2011-12-01 11:10:00,37.69,37.71,37.68,37.69,160500.0,19.2171,19.2273,19.212,19.2171,160500.0
2011-12-01 11:15:00,37.69,37.7,37.65,37.7,208900.0,19.2171,19.2222,19.1967,19.2222,208900.0
2011-12-01 11:20:00,37.69,37.73,37.69,37.72,105200.0,19.2171,19.2375,19.2171,19.2324,105200.0
2011-12-01 11:25:00,37.72,37.73,37.68,37.72,91100.0,19.2324,19.2375,19.212,19.2324,91100.0
2011-12-01 11:30:00,37.71,37.73,37.69,37.7,146100.0,19.2273,19.2375,19.2171,19.2222,146100.0
2011-12-01 11:35:00,37.7,37.71,37.66,37.69,111300.0,19.2222,19.2273,19.2018,19.2171,111300.0
2011-12-01 11:40:00,37.69,37.74,37.69,37.7,58900.0,19.2171,19.2426,19.2171,19.2222,58900.0
2011-12-01 11:45:00,37.71,37.71,37.67,37.67,98200.0,19.2273,19.2273,19.2069,19.2069,98200.0
2011-12-01 11:50:00,37.67,37.71,37.67,37.71,112700.0,19.2069,19.2273,19.2069,19.2273,112700.0
2011-12-01 11:55:00,37.71,37.73,37.7,37.72,85300.0,19.2273,19.2375,19.2222,19.2324,85300.0
2011-12-01 12:00:00,37.72,37.73,37.7,37.71,41000.0,19.2324,19.2375,19.2222,19.2273,41000.0
2011-12-01 12:05:00,37.72,37.74,37.71,37.73,79400.0,19.2324,19.2426,19.2273,19.2375,79400.0
2011-12-01 12:10:00,37.73,37.75,37.72,37.75,49000.0,19.2375,19.2477,19.2324,19.2477,49000.0
2011-12-01 12:15:00,37.75,37.75,37.72,37.73,39900.0,19.2477,19.2477,19.2324,19.2375,39900.0
2011-12-01 12:20:00,37.73,37.75,37.73,37.75,47100.0,19.2375,19.2477,19.2375,19.2477,47100.0
2011-12-01 12:25:00,37.74,37.75,37.71,37.72,60700.0,19.2426,19.2477,19.2273,19.2324,60700.0
2011-12-01 12:30:00,37.72,37.73,37.69,37.7,214600.0,19.2324,19.2375,19.2171,19.2222,214600.0
2011-12-01 12:35:00,37.7,37.71,37.68,37.68,34800.0,19.2222,19.2273,19.212,19.212,34800.0
2011-12-01 12:40:00,37.69,37.7,37.66,37.66,57800.0,19.2171,19.2222,19.2018,19.2018,57800.0
2011-12-01 12:45:00,37.66,37.68,37.61,37.61,200000.0,19.2018,19.212,19.1763,19.1763,200000.0
2011-12-01 12:50:00,37.61,37.65,37.6,37.65,149100.0,19.1763,19.1967,19.1712,19.1967,149100.0
2011-12-01 12:55:00,37.65,37.66,37.61,37.64,113400.0,19.1967,19.2018,19.1763,19.1916,113400.0
2011-12-01 13:00:00,37.63,37.64,37.61,37.63,119300.0,19.1865,19.1916,19.1763,19.1865,119300.0
2011-12-01 13:05:00,37.63,37.65,37.6,37.6,130500.0,19.1865,19.1967,19.1712,19.1712,130500.0
2011-12-01 13:10:00,37.61,37.66,37.61,37.66,64800.0,19.1763,19.2018,19.1763,19.2018,64800.0
2011-12-01 13:15:00,37.65,37.66,37.62,37.64,147800.0,19.1967,19.2018,19.1814,19.1916,147800.0
2011-12-01 13:20:00,37.65,37.66,37.64,37.65,25300.0,19.1967,19.2018,19.1916,19.1967,25300.0
2011-12-01 13:25:00,37.66,37.67,37.65,37.66,26900.0,19.2018,19.2069,19.1967,19.2018,26900.0
2011-12-01 13:30:00,37.67,37.69,37.66,37.66,116600.0,19.2069,19.2171,19.2018,19.2018,116600.0
2011-12-01 13:35:00,37.66,37.67,37.66,37.66,19600.0,19.2018,19.2069,19.2018,19.2018,19600.0
2011-12-01 13:40:00,37.66,37.72,37.66,37.69,119500.0,19.2018,19.2324,19.2018,19.2171,119500.0
2011-12-01 13:45:00,37.69,37.71,37.67,37.7,63700.0,19.2171,19.2273,19.2069,19.2222,63700.0
2011-12-01 13:50:00,37.7,37.71,37.7,37.7,29000.0,19.2222,19.2273,19.2222,19.2222,29000.0
2011-12-01 13:55:00,37.71,37.74,37.7,37.74,64200.0,19.2273,19.2426,19.2222,19.2426,64200.0
2011-12-01 14:00:00,37.74,37.74,37.71,37.71,57600.0,19.2426,19.2426,19.2273,19.2273,57600.0
2011-12-01 14:05:00,37.72,37.72,37.66,37.69,147700.0,19.2324,19.2324,19.2018,19.2171,147700.0
2011-12-01 14:10:00,37.7,37.71,37.67,37.67,129300.0,19.2222,19.2273,19.2069,19.2069,129300.0
2011-12-01 14:15:00,37.68,37.7,37.66,37.66,95800.0,19.212,19.2222,19.2018,19.2018,95800.0
2011-12-01 14:20:00,37.67,37.71,37.66,37.7,57800.0,19.2069,19.2273,19.2018,19.2222,57800.0
2011-12-01 14:25:00,37.7,37.71,37.69,37.69,92300.0,19.2222,19.2273,19.2171,19.2171,92300.0
2011-12-01 14:30:00,37.69,37.7,37.67,37.67,38600.0,19.2171,19.2222,19.2069,19.2069,38600.0
2011-12-01 14:35:00,37.68,37.7,37.66,37.7,114100.0,19.212,19.2222,19.2018,19.2222,114100.0
2011-12-01 14:40:00,37.7,37.71,37.68,37.69,147100.0,19.2222,19.2273,19.212,19.2171,147100.0
2011-12-01 14:45:00,37.69,37.75,37.69,37.74,183400.0,19.2171,19.2477,19.2171,19.2426,183400.0
2011-12-01 14:50:00,37.73,37.74,37.71,37.73,74100.0,19.2375,19.2426,19.2273,19.2375,74100.0
2011-12-01 14:55:00,37.73,37.73,37.68,37.69,220800.0,19.2375,19.2375,19.212,19.2171,220800.0
2011-12-01 15:00:00,37.69,37.71,37.68,37.71,96200.0,19.2171,19.2273,19.212,19.2273,96200.0
2011-12-01 15:05:00,37.71,37.73,37.67,37.67,188300.0,19.2273,19.2375,19.2069,19.2069,188300.0
2011-12-01 15:10:00,37.67,37.72,37.67,37.72,126300.0,19.2069,19.2324,19.2069,19.2324,126300.0
2011-12-01 15:15:00,37.72,37.73,37.7,37.71,127200.0,19.2324,19.2375,19.2222,19.2273,127200.0
2011-12-01 15:20:00,37.71,37.73,37.71,37.73,70700.0,19.2273,19.2375,19.2273,19.2375,70700.0
2011-12-01 15:25:00,37.73,37.75,37.72,37.75,114200.0,19.2375,19.2477,19.2324,19.2477,114200.0
2011-12-01 15:30:00,37.74,37.75,37.73,37.73,97400.0,19.2426,19.2477,19.2375,19.2375,97400.0
2011-12-01 15:35:00,37.74,37.75,37.72,37.73,125300.0,19.2426,19.2477,19.2324,19.2375,125300.0
2011-12-01 15:40:00,37.73,37.73,37.69,37.71,141300.0,19.2375,19.2375,19.2171,19.2273,141300.0
2011-12-01 15:45:00,37.71,37.72,37.7,37.72,314800.0,19.2273,19.2324,19.2222,19.2324,314800.0
2011-12-01 15:50:00,37.72,37.75,37.7,37.7,283600.0,19.2324,19.2477,19.2222,19.2222,283600.0
2011-12-01 15:55:00,37.7,37.77,37.68,37.76,557600.0,19.2222,19.2579,19.212,19.2528,557600.0
2011-12-02 09:30:00,37.9,38.07,37.9,37.94,560100.0,19.3241,19.4108,19.3241,19.3445,560100.0
2011-12-02 09:35:00,37.95,37.95,37.86,37.89,314700.0,19.3496,19.3496,19.3038,19.3191,314700.0
2011-12-02 09:40:00,37.89,37.97,37.86,37.96,166900.0,19.3191,19.3598,19.3038,19.3547,166900.0
2011-12-02 09:45:00,37.95,37.98,37.91,37.92,209300.0,19.3496,19.3649,19.3292,19.3343,209300.0
2011-12-02 09:50:00,37.93,37.95,37.88,37.93,266900.0,19.3394,19.3496,19.314,19.3394,266900.0
2011-12-02 09:55:00,37.93,37.94,37.9,37.91,149300.0,19.3394,19.3445,19.3241,19.3292,149300.0
2011-12-02 10:00:00,37.91,37.96,37.88,37.94,149900.0,19.3292,19.3547,19.314,19.3445,149900.0
2011-12-02 10:05:00,37.94,37.94,37.85,37.85,281300.0,19.3445,19.3445,19.2987,19.2987,281300.0
2011-12-02 10:10:00,37.85,37.89,37.84,37.85,293700.0,19.2987,19.3191,19.2936,19.2987,293700.0
2011-12-02 10:15:00,37.85,37.85,37.78,37.8,238600.0,19.2987,19.2987,19.263,19.2732,238600.0
2011-12-02 10:20:00,37.8,37.86,37.8,37.86,131800.0,19.2732,19.3038,19.2732,19.3038,131800.0
2011-12-02 10:25:00,37.85,37.86,37.78,37.84,180200.0,19.2987,19.3038,19.263,19.2936,180200.0
2011-12-02 10:30:00,37.84,37.88,37.84,37.86,187800.0,19.2936,19.314,19.2936,19.3038,187800.0
2011-12-02 10:35:00,37.87,37.91,37.78,37.82,313200.0,19.3089,19.3292,19.263,19.2834,313200.0
2011-12-02 10:40:00,37.82,37.82,37.77,37.8,108100.0,19.2834,19.2834,19.2579,19.2732,108100.0
2011-12-02 10:45:00,37.79,37.82,37.77,37.78,242300.0,19.2681,19.2834,19.2579,19.263,242300.0
2011-12-02 10:50:00,37.78,37.8,37.75,37.79,143000.0,19.263,19.2732,19.2477,19.2681,143000.0
2011-12-02 10:55:00,37.8,37.82,37.78,37.78,99500.0,19.2732,19.2834,19.263,19.263,99500.0
2011-12-02 11:00:00,37.78,37.8,37.74,37.74,186800.0,19.263,19.2732,19.2426,19.2426,186800.0
2011-12-02 11:05:00,37.74,37.77,37.72,37.77,146600.0,19.2426,19.2579,19.2324,19.2579,146600.0
2011-12-02 11:10:00,37.77,37.79,37.72,37.72,235800.0,19.2579,19.2681,19.2324,19.2324,235800.0
2011-12-02 11:15:00,37.72,37.76,37.71,37.75,94300.0,19.2324,19.2528,19.2273,19.2477,94300.0
2011-12-02 11:20:00,37.75,37.77,37.74,37.75,127000.0,19.2477,19.2579,19.2426,19.2477,127000.0
2011-12-02 11:25:00,37.75,37.77,37.73,37.77,71800.0,19.2477,19.2579,19.2375,19.2579,71800.0
2011-12-02 11:30:00,37.76,37.8,37.75,37.76,171200.0,19.2528,19.2732,19.2477,19.2528,171200.0
2011-12-02 11:35:00,37.76,37.77,37.7,37.75,125300.0,19.2528,19.2579,19.2222,19.2477,125300.0
2011-12-02 11:40:00,37.74,37.78,37.7,37.71,157800.0,19.2426,19.263,19.2222,19.2273,157800.0
2011-12-02 11:45:00,37.71,37.74,37.65,37.65,108100.0,19.2273,19.2426,19.1967,19.1967,108100.0
2011-12-02 11:50:00,37.65,37.72,37.65,37.72,86400.0,19.1967,19.2324,19.1967,19.2324,86400.0
2011-12-02 11:55:00,37.72,37.73,37.69,37.73,134000.0,19.2324,19.2375,19.2171,19.2375,134000.0
2011-12-02 12:00:00,37.73,37.74,37.7,37.74,159700.0,19.2375,19.2426,19.2222,19.2426,159700.0
2011-12-02 12:05:00,37.74,37.77,37.73,37.75,77400.0,19.2426,19.2579,19.2375,19.2477,77400.0
2011-12-02 12:10:00,37.74,37.78,37.74,37.76,60800.0,19.2426,19.263,19.2426,19.2528,60800.0
2011-12-02 12:15:00,37.76,37.78,37.73,37.77,212100.0,19.2528,19.263,19.2375,19.2579,212100.0
2011-12-02 12:20:00,37.78,37.8,37.76,37.78,78100.0,19.263,19.2732,19.2528,19.263,78100.0
2011-12-02 12:25:00,37.78,37.79,37.75,37.76,70400.0,19.263,19.2681,19.2477,19.2528,70400.0
2011-12-02 12:30:00,37.76,37.8,37.75,37.79,137100.0,19.2528,19.2732,19.2477,19.2681,137100.0
2011-12-02 12:35:00,37.79,37.85,37.78,37.85,169800.0,19.2681,19.2987,19.263,19.2987,169800.0
2011-12-02 12:40:00,37.85,37.85,37.8,37.82,242000.0,19.2987,19.2987,19.2732,19.2834,242000.0
2011-12-02 12:45:00,37.82,37.88,37.81,37.88,179100.0,19.2834,19.314,19.2783,19.314,179100.0
2011-12-02 12:50:00,37.88,37.89,37.86,37.89,203000.0,19.314,19.3191,19.3038,19.3191,203000.0
2011-12-02 12:55:00,37.89,37.93,37.89,37.93,197800.0,19.3191,19.3394,19.3191,19.3394,197800.0
2011-12-02 13:00:00,37.92,37.93,37.91,37.93,61700.0,19.3343,19.3394,19.3292,19.3394,61700.0
2011-12-02 13:05:00,37.93,37.95,37.9,37.92,286400.0,19.3394,19.3496,19.3241,19.3343,286400.0
2011-12-02 13:10:00,37.92,37.94,37.89,37.89,117800.0,19.3343,19.3445,19.3191,19.3191,117800.0
2011-12-02 13:15:00,37.89,37.91,37.88,37.91,79300.0,19.3191,19.3292,19.314,19.3292,79300.0
2011-12-02 13:20:00,37.9,37.94,37.9,37.9,105900.0,19.3241,19.3445,19.3241,19.3241,105900.0
2011-12-02 13:25:00,37.91,37.91,37.88,37.88,46500.0,19.3292,19.3292,19.314,19.314,46500.0
2011-12-02 13:30:00,37.88,37.89,37.84,37.86,154500.0,19.314,19.3191,19.2936,19.3038,154500.0
2011-12-02 13:35:00,37.85,37.89,37.84,37.87,87400.0,19.2987,19.3191,19.2936,19.3089,87400.0
2011-12-02 13:40:00,37.88,37.89,37.85,37.87,183200.0,19.314,19.3191,19.2987,19.3089,183200.0
2011-12-02 13:45:00,37.87,37.95,37.87,37.92,199900.0,19.3089,19.3496,19.3089,19.3343,199900.0
2011-12-02 13:50:00,37.92,37.93,37.9,37.9,149400.0,19.3343,19.3394,19.3241,19.3241,149400.0
2011-12-02 13:55:00,37.9,37.92,37.88,37.9,156700.0,19.3241,19.3343,19.314,19.3241,156700.0
2011-12-02 14:00:00,37.9,37.91,37.87,37.87,81400.0,19.3241,19.3292,19.3089,19.3089,81400.0
2011-12-02 14:05:00,37.87,37.88,37.83,37.87,109300.0,19.3089,19.314,19.2885,19.3089,109300.0
2011-12-02 14:10:00,37.87,37.9,37.87,37.9,65800.0,19.3089,19.3241,19.3089,19.3241,65800.0
2011-12-02 14:15:00,37.89,37.91,37.88,37.9,84000.0,19.3191,19.3292,19.314,19.3241,84000.0
2011-12-02 14:20:00,37.9,37.93,37.9,37.92,74700.0,19.3241,19.3394,19.3241,19.3343,74700.0
2011-12-02 14:25:00,37.92,37.96,37.91,37.95,185900.0,19.3343,19.3547,19.3292,19.3496,185900.0
2011-12-02 14:30:00,37.94,37.95,37.89,37.91,170400.0,19.3445,19.3496,19.3191,19.3292,170400.0
2011-12-02 14:35:00,37.91,37.93,37.91,37.92,56500.0,19.3292,19.3394,19.3292,19.3343,56500.0
2011-12-02 14:40:00,37.92,37.95,37.92,37.95,88700.0,19.3343,19.3496,19.3343,19.3496,88700.0
2011-12-02 14:45:00,37.94,37.95,37.92,37.93,149500.0,19.3445,19.3496,19.3343,19.3394,149500.0
2011-12-02 14:50:00,37.93,37.93,37.92,37.93,33200.0,19.3394,19.3394,19.3343,19.3394,33200.0
2011-12-02 14:55:00,37.93,37.93,37.9,37.91,76200.0,19.3394,19.3394,19.3241,19.3292,76200.0
2011-12-02 15:00:00,37.9,37.95,37.9,37.95,131300.0,19.3241,19.3496,19.3241,19.3496,131300.0
2011-12-02 15:05:00,37.94,37.97,37.94,37.97,84000.0,19.3445,19.3598,19.3445,19.3598,84000.0
2011-12-02 15:10:00,37.96,37.99,37.96,37.99,82700.0,19.3547,19.37,19.3547,19.37,82700.0
2011-12-02 15:15:00,37.98,38.0,37.98,37.98,177100.0,19.3649,19.3751,19.3649,19.3649,177100.0
2011-12-02 15:20:00,37.98,37.99,37.96,37.97,116100.0,19.3649,19.37,19.3547,19.3598,116100.0
2011-12-02 15:25:00,37.96,37.97,37.94,37.95,117300.0,19.3547,19.3598,19.3445,19.3496,117300.0
2011-12-02 15:30:00,37.95,37.96,37.92,37.93,153600.0,19.3496,19.3547,19.3343,19.3394,153600.0
2011-12-02 15:35:00,37.93,37.96,37.92,37.95,213600.0,19.3394,19.3547,19.3343,19.3496,213600.0
2011-12-02 15:40:00,37.95,37.96,37.89,37.89,122800.0,19.3496,19.3547,19.3191,19.3191,122800.0
2011-12-02 15:45:00,37.89,37.9,37.84,37.85,440400.0,19.3191,19.3241,19.2936,19.2987,440400.0
2011-12-02 15:50:00,37.85,37.89,37.81,37.87,323600.0,19.2987,19.3191,19.2783,19.3089,323600.0
2011-12-02 15:55:00,37.87,37.9,37.83,37.86,682800.0,19.3089,19.3241,19.2885,19.3038,682800.0
2011-12-05 09:30:00,38.07,38.19,38.05,38.14,403300.0,19.4108,19.472,19.4006,19.4465,403300.0
2011-12-05 09:35:00,38.15,38.18,38.06,38.13,170100.0,19.4516,19.4669,19.4057,19.4414,170100.0
2011-12-05 09:40:00,38.13,38.16,38.09,38.1,133900.0,19.4414,19.4567,19.421,19.4261,133900.0
2011-12-05 09:45:00,38.11,38.15,38.1,38.14,124300.0,19.4312,19.4516,19.4261,19.4465,124300.0
2011-12-05 09:50:00,38.13,38.19,38.13,38.18,136500.0,19.4414,19.472,19.4414,19.4669,136500.0
2011-12-05 09:55:00,38.18,38.2,38.17,38.2,147700.0,19.4669,19.4771,19.4618,19.4771,147700.0
2011-12-05 10:00:00,38.2,38.25,38.14,38.2,343800.0,19.4771,19.5026,19.4465,19.4771,343800.0
2011-12-05 10:05:00,38.19,38.22,38.18,38.21,96500.0,19.472,19.4873,19.4669,19.4822,96500.0
2011-12-05 10:10:00,38.21,38.25,38.21,38.22,118600.0,19.4822,19.5026,19.4822,19.4873,118600.0
2011-12-05 10:15:00,38.22,38.26,38.2,38.25,139400.0,19.4873,19.5077,19.4771,19.5026,139400.0
2011-12-05 10:20:00,38.25,38.28,38.23,38.27,127700.0,19.5026,19.5179,19.4924,19.5128,127700.0
2011-12-05 10:25:00,38.26,38.29,38.26,38.29,153100.0,19.5077,19.523,19.5077,19.523,153100.0
2011-12-05 10:30:00,38.28,38.29,38.28,38.28,50700.0,19.5179,19.523,19.5179,19.5179,50700.0
2011-12-05 10:35:00,38.28,38.29,38.28,38.28,112500.0,19.5179,19.523,19.5179,19.5179,112500.0
2011-12-05 10:40:00,38.27,38.28,38.25,38.27,126200.0,19.5128,19.5179,19.5026,19.5128,126200.0
2011-12-05 10:45:00,38.28,38.29,38.27,38.28,73400.0,19.5179,19.523,19.5128,19.5179,73400.0
2011-12-05 10:50:00,38.28,38.28,38.26,38.27,156700.0,19.5179,19.5179,19.5077,19.5128,156700.0
2011-12-05 10:55:00,38.27,38.27,38.24,38.25,128400.0,19.5128,19.5128,19.4975,19.5026,128400.0
2011-12-05 11:00:00,38.25,38.26,38.25,38.25,73800.0,19.5026,19.5077,19.5026,19.5026,73800.0
2011-12-05 11:05:00,38.25,38.28,38.25,38.28,60900.0,19.5026,19.5179,19.5026,19.5179,60900.0
2011-12-05 11:10:00,38.27,38.27,38.23,38.26,146300.0,19.5128,19.5128,19.4924,19.5077,146300.0
2011-12-05 11:15:00,38.25,38.27,38.25,38.26,108900.0,19.5026,19.5128,19.5026,19.5077,108900.0
2011-12-05 11:20:00,38.26,38.27,38.22,38.22,77800.0,19.5077,19.5128,19.4873,19.4873,77800.0
2011-12-05 11:25:00,38.22,38.25,38.22,38.25,83500.0,19.4873,19.5026,19.4873,19.5026,83500.0
2011-12-05 11:30:00,38.25,38.26,38.24,38.25,120100.0,19.5026,19.5077,19.4975,19.5026,120100.0
2011-12-05 11:35:00,38.24,38.28,38.24,38.27,211900.0,19.4975,19.5179,19.4975,19.5128,211900.0
2011-12-05 11:40:00,38.27,38.28,38.26,38.27,56300.0,19.5128,19.5179,19.5077,19.5128,56300.0
2011-12-05 11:45:00,38.27,38.27,38.26,38.26,53400.0,19.5128,19.5128,19.5077,19.5077,53400.0
2011-12-05 11:50:00,38.27,38.28,38.26,38.26,122900.0,19.5128,19.5179,19.5077,19.5077,122900.0
2011-12-05 11:55:00,38.26,38.27,38.25,38.27,56400.0,19.5077,19.5128,19.5026,19.5128,56400.0
2011-12-05 12:00:00,38.27,38.27,38.24,38.24,53900.0,19.5128,19.5128,19.4975,19.4975,53900.0
2011-12-05 12:05:00,38.24,38.26,38.24,38.25,59500.0,19.4975,19.5077,19.4975,19.5026,59500.0
2011-12-05 12:10:00,38.25,38.27,38.24,38.26,107900.0,19.5026,19.5128,19.4975,19.5077,107900.0
2011-12-05 12:15:00,38.26,38.28,38.26,38.28,87500.0,19.5077,19.5179,19.5077,19.5179,87500.0
2011-12-05 12:20:00,38.27,38.28,38.25,38.25,106100.0,19.5128,19.5179,19.5026,19.5026,106100.0
2011-12-05 12:25:00,38.25,38.26,38.25,38.26,99300.0,19.5026,19.5077,19.5026,19.5077,99300.0
2011-12-05 12:30:00,38.26,38.28,38.25,38.28,71100.0,19.5077,19.5179,19.5026,19.5179,71100.0
2011-12-05 12:35:00,38.27,38.28,38.27,38.27,54500.0,19.5128,19.5179,19.5128,19.5128,54500.0
2011-12-05 12:40:00,38.27,38.28,38.27,38.27,27600.0,19.5128,19.5179,19.5128,19.5128,27600.0
2011-12-05 12:45:00,38.28,38.28,38.27,38.28,94700.0,19.5179,19.5179,19.5128,19.5179,94700.0
2011-12-05 12:50:00,38.28,38.29,38.27,38.28,141500.0,19.5179,19.523,19.5128,19.5179,141500.0
2011-12-05 12:55:00,38.28,38.29,38.26,38.26,159200.0,19.5179,19.523,19.5077,19.5077,159200.0
2011-12-05 13:00:00,38.26,38.29,38.26,38.28,126600.0,19.5077,19.523,19.5077,19.5179,126600.0
2011-12-05 13:05:00,38.29,38.29,38.27,38.28,156000.0,19.523,19.523,19.5128,19.5179,156000.0
2011-12-05 13:10:00,38.28,38.29,38.28,38.29,42700.0,19.5179,19.523,19.5179,19.523,42700.0
2011-12-05 13:15:00,38.28,38.29,38.28,38.29,31100.0,19.5179,19.523,19.5179,19.523,31100.0
2011-12-05 13:20:00,38.28,38.29,38.27,38.28,46900.0,19.5179,19.523,19.5128,19.5179,46900.0
2011-12-05 13:25:00,38.27,38.29,38.27,38.28,89500.0,19.5128,19.523,19.5128,19.5179,89500.0
2011-12-05 13:30:00,38.28,38.29,38.28,38.29,37700.0,19.5179,19.523,19.5179,19.523,37700.0
2011-12-05 13:35:00,38.28,38.3,38.28,38.28,96400.0,19.5179,19.5281,19.5179,19.5179,96400.0
2011-12-05 13:40:00,38.28,38.29,38.21,38.24,194800.0,19.5179,19.523,19.4822,19.4975,194800.0
2011-12-05 13:45:00,38.23,38.24,38.16,38.17,224800.0,19.4924,19.4975,19.4567,19.4618,224800.0
2011-12-05 13:50:00,38.17,38.19,38.17,38.17,169200.0,19.4618,19.472,19.4618,19.4618,169200.0
2011-12-05 13:55:00,38.17,38.22,38.16,38.18,105900.0,19.4618,19.4873,19.4567,19.4669,105900.0
2011-12-05 14:00:00,38.17,38.18,38.12,38.12,79100.0,19.4618,19.4669,19.4363,19.4363,79100.0
2011-12-05 14:05:00,38.12,38.14,38.1,38.12,147400.0,19.4363,19.4465,19.4261,19.4363,147400.0
2011-12-05 14:10:00,38.12,38.16,38.12,38.13,103900.0,19.4363,19.4567,19.4363,19.4414,103900.0
2011-12-05 14:15:00,38.13,38.16,38.09,38.12,216200.0,19.4414,19.4567,19.421,19.4363,216200.0
2011-12-05 14:20:00,38.12,38.14,38.12,38.13,57500.0,19.4363,19.4465,19.4363,19.4414,57500.0
2011-12-05 14:25:00,38.13,38.14,38.1,38.14,91800.0,19.4414,19.4465,19.4261,19.4465,91800.0
2011-12-05 14:30:00,38.13,38.14,38.09,38.1,77500.0,19.4414,19.4465,19.421,19.4261,77500.0
2011-12-05 14:35:00,38.1,38.12,38.1,38.12,102600.0,19.4261,19.4363,19.4261,19.4363,102600.0
2011-12-05 14:40:00,38.12,38.12,38.1,38.11,48700.0,19.4363,19.4363,19.4261,19.4312,48700.0
2011-12-05 14:45:00,38.1,38.13,38.1,38.13,65300.0,19.4261,19.4414,19.4261,19.4414,65300.0
2011-12-05 14:50:00,38.13,38.13,38.09,38.09,52000.0,19.4414,19.4414,19.421,19.421,52000.0
2011-12-05 14:55:00,38.09,38.12,38.08,38.12,120700.0,19.421,19.4363,19.4159,19.4363,120700.0
2011-12-05 15:00:00,38.12,38.13,38.08,38.12,140000.0,19.4363,19.4414,19.4159,19.4363,140000.0
2011-12-05 15:05:00,38.12,38.15,38.0,38.03,339000.0,19.4363,19.4516,19.3751,19.3904,339000.0
2011-12-05 15:10:00,38.02,38.05,38.02,38.02,120500.0,19.3853,19.4006,19.3853,19.3853,120500.0
2011-12-05 15:15:00,38.02,38.05,37.97,38.03,184400.0,19.3853,19.4006,19.3598,19.3904,184400.0
2011-12-05 15:20:00,38.03,38.05,38.02,38.05,107500.0,19.3904,19.4006,19.3853,19.4006,107500.0
2011-12-05 15:25:00,38.04,38.06,38.0,38.03,153800.0,19.3955,19.4057,19.3751,19.3904,153800.0
2011-12-05 15:30:00,38.03,38.08,38.02,38.08,183700.0,19.3904,19.4159,19.3853,19.4159,183700.0
2011-12-05 15:35:00,38.08,38.08,38.01,38.05,221100.0,19.4159,19.4159,19.3802,19.4006,221100.0
2011-12-05 15:40:00,38.05,38.06,38.0,38.0,344100.0,19.4006,19.4057,19.3751,19.3751,344100.0
2011-12-05 15:45:00,38.0,38.06,37.97,38.03,436700.0,19.3751,19.4057,19.3598,19.3904,436700.0
2011-12-05 15:50:00,38.04,38.08,38.02,38.08,310400.0,19.3955,19.4159,19.3853,19.4159,310400.0
2011-12-05 15:55:00,38.08,38.1,38.02,38.07,1145800.0,19.4159,19.4261,19.3853,19.4108,1145800.0
2011-12-06 09:30:00,38.13,38.19,38.08,38.15,218200.0,19.4414,19.472,19.4159,19.4516,218200.0
2011-12-06 09:35:00,38.14,38.23,38.11,38.18,114100.0,19.4465,19.4924,19.4312,19.4669,114100.0
2011-12-06 09:40:00,38.18,38.2,38.14,38.18,171400.0,19.4669,19.4771,19.4465,19.4669,171400.0
2011-12-06 09:45:00,38.19,38.19,38.11,38.12,126200.0,19.472,19.472,19.4312,19.4363,126200.0
2011-12-06 09:50:00,38.13,38.18,38.12,38.17,108600.0,19.4414,19.4669,19.4363,19.4618,108600.0
2011-12-06 09:55:00,38.17,38.2,38.13,38.15,140500.0,19.4618,19.4771,19.4414,19.4516,140500.0
2011-12-06 10:00:00,38.16,38.22,38.16,38.21,146000.0,19.4567,19.4873,19.4567,19.4822,146000.0
2011-12-06 10:05:00,38.2,38.25,38.2,38.24,148100.0,19.4771,19.5026,19.4771,19.4975,148100.0
2011-12-06 10:10:00,38.24,38.28,38.23,38.28,291400.0,19.4975,19.5179,19.4924,19.5179,291400.0
2011-12-06 10:15:00,38.28,38.3,38.27,38.29,261800.0,19.5179,19.5281,19.5128,19.523,261800.0
2011-12-06 10:20:00,38.29,38.3,38.27,38.29,185600.0,19.523,19.5281,19.5128,19.523,185600.0
2011-12-06 10:25:00,38.29,38.35,38.28,38.34,335700.0,19.523,19.5536,19.5179,19.5485,335700.0
2011-12-06 10:30:00,38.35,38.35,38.28,38.29,140700.0,19.5536,19.5536,19.5179,19.523,140700.0
2011-12-06 10:35:00,38.28,38.35,38.26,38.34,229800.0,19.5179,19.5536,19.5077,19.5485,229800.0
2011-12-06 10:40:00,38.34,38.39,38.34,38.39,213400.0,19.5485,19.574,19.5485,19.574,213400.0
2011-12-06 10:45:00,38.38,38.4,38.37,38.38,131800.0,19.5689,19.5791,19.5638,19.5689,131800.0
2011-12-06 10:50:00,38.39,38.39,38.38,38.39,48100.0,19.574,19.574,19.5689,19.574,48100.0
2011-12-06 10:55:00,38.38,38.39,38.35,38.36,141200.0,19.5689,19.574,19.5536,19.5587,141200.0
2011-12-06 11:00:00,38.36,38.4,38.36,38.38,108400.0,19.5587,19.5791,19.5587,19.5689,108400.0
2011-12-06 11:05:00,38.38,38.4,38.37,38.39,175300.0,19.5689,19.5791,19.5638,19.574,175300.0
2011-12-06 11:10:00,38.38,38.39,38.38,38.38,83800.0,19.5689,19.574,19.5689,19.5689,83800.0
2011-12-06 11:15:00,38.39,38.41,38.38,38.39,125800.0,19.574,19.5842,19.5689,19.574,125800.0
2011-12-06 11:20:00,38.39,38.4,38.38,38.38,113200.0,19.574,19.5791,19.5689,19.5689,113200.0
2011-12-06 11:25:00,38.39,38.4,38.37,38.37,95800.0,19.574,19.5791,19.5638,19.5638,95800.0
2011-12-06 11:30:00,38.37,38.38,38.34,38.34,132200.0,19.5638,19.5689,19.5485,19.5485,132200.0
2011-12-06 11:35:00,38.34,38.36,38.33,38.34,81900.0,19.5485,19.5587,19.5434,19.5485,81900.0
2011-12-06 11:40:00,38.35,38.35,38.31,38.35,162100.0,19.5536,19.5536,19.5332,19.5536,162100.0
2011-12-06 11:45:00,38.34,38.35,38.3,38.34,186400.0,19.5485,19.5536,19.5281,19.5485,186400.0
2011-12-06 11:50:00,38.33,38.35,38.32,38.34,76800.0,19.5434,19.5536,19.5383,19.5485,76800.0
2011-12-06 11:55:00,38.34,38.37,38.34,38.36,123800.0,19.5485,19.5638,19.5485,19.5587,123800.0
2011-12-06 12:00:00,38.36,38.37,38.33,38.34,144900.0,19.5587,19.5638,19.5434,19.5485,144900.0
2011-12-06 12:05:00,38.35,38.35,38.32,38.34,152600.0,19.5536,19.5536,19.5383,19.5485,152600.0
2011-12-06 12:10:00,38.34,38.35,38.32,38.33,204500.0,19.5485,19.5536,19.5383,19.5434,204500.0
2011-12-06 12:15:00,38.33,38.35,38.31,38.31,103000.0,19.5434,19.5536,19.5332,19.5332,103000.0
2011-12-06 12:20:00,38.31,38.33,38.3,38.31,74000.0,19.5332,19.5434,19.5281,19.5332,74000.0
2011-12-06 12:25:00,38.3,38.32,38.3,38.32,186900.0,19.5281,19.5383,19.5281,19.5383,186900.0
2011-12-06 12:30:00,38.32,38.33,38.3,38.31,62700.0,19.5383,19.5434,19.5281,19.5332,62700.0
2011-12-06 12:35:00,38.3,38.33,38.3,38.33,57300.0,19.5281,19.5434,19.5281,19.5434,57300.0
2011-12-06 12:40:00,38.33,38.34,38.32,38.33,59300.0,19.5434,19.5485,19.5383,19.5434,59300.0
2011-12-06 12:45:00,38.33,38.33,38.3,38.3,44100.0,19.5434,19.5434,19.5281,19.5281,44100.0
2011-12-06 12:50:00,38.3,38.31,38.27,38.3,145700.0,19.5281,19.5332,19.5128,19.5281,145700.0
2011-12-06 12:55:00,38.3,38.32,38.3,38.31,38200.0,19.5281,19.5383,19.5281,19.5332,38200.0
2011-12-06 13:00:00,38.32,38.33,38.31,38.31,89100.0,19.5383,19.5434,19.5332,19.5332,89100.0
2011-12-06 13:05:00,38.31,38.32,38.29,38.3,72800.0,19.5332,19.5383,19.523,19.5281,72800.0
2011-12-06 13:10:00,38.31,38.32,38.28,38.3,155500.0,19.5332,19.5383,19.5179,19.5281,155500.0
2011-12-06 13:15:00,38.3,38.34,38.3,38.33,183300.0,19.5281,19.5485,19.5281,19.5434,183300.0
2011-12-06 13:20:00,38.33,38.36,38.33,38.35,91300.0,19.5434,19.5587,19.5434,19.5536,91300.0
2011-12-06 13:25:00,38.35,38.37,38.35,38.35,76300.0,19.5536,19.5638,19.5536,19.5536,76300.0
2011-12-06 13:30:00,38.35,38.38,38.33,38.38,151200.0,19.5536,19.5689,19.5434,19.5689,151200.0
2011-12-06 13:35:00,38.38,38.42,38.37,38.42,126700.0,19.5689,19.5893,19.5638,19.5893,126700.0
2011-12-06 13:40:00,38.42,38.45,38.41,38.44,209400.0,19.5893,19.6046,19.5842,19.5995,209400.0
2011-12-06 13:45:00,38.44,38.47,38.44,38.46,80700.0,19.5995,19.6148,19.5995,19.6097,80700.0
2011-12-06 13:50:00,38.47,38.48,38.46,38.48,120800.0,19.6148,19.6199,19.6097,19.6199,120800.0
2011-12-06 13:55:00,38.48,38.49,38.46,38.47,236000.0,19.6199,19.625,19.6097,19.6148,236000.0
2011-12-06 14:00:00,38.46,38.48,38.44,38.46,232200.0,19.6097,19.6199,19.5995,19.6097,232200.0
2011-12-06 14:05:00,38.46,38.47,38.45,38.46,69500.0,19.6097,19.6148,19.6046,19.6097,69500.0
2011-12-06 14:10:00,38.47,38.48,38.46,38.47,107300.0,19.6148,19.6199,19.6097,19.6148,107300.0
2011-12-06 14:15:00,38.47,38.5,38.47,38.48,195100.0,19.6148,19.6301,19.6148,19.6199,195100.0
2011-12-06 14:20:00,38.49,38.49,38.47,38.48,85600.0,19.625,19.625,19.6148,19.6199,85600.0
2011-12-06 14:25:00,38.47,38.5,38.45,38.48,218700.0,19.6148,19.6301,19.6046,19.6199,218700.0
2011-12-06 14:30:00,38.49,38.5,38.48,38.49,110400.0,19.625,19.6301,19.6199,19.625,110400.0
2011-12-06 14:35:00,38.49,38.55,38.49,38.55,359500.0,19.625,19.6556,19.625,19.6556,359500.0
2011-12-06 14:40:00,38.54,38.58,38.53,38.55,321000.0,19.6505,19.6709,19.6454,19.6556,321000.0
2011-12-06 14:45:00,38.55,38.55,38.5,38.51,150600.0,19.6556,19.6556,19.6301,19.6352,150600.0
2011-12-06 14:50:00,38.51,38.57,38.5,38.56,260300.0,19.6352,19.6658,19.6301,19.6607,260300.0
2011-12-06 14:55:00,38.56,38.57,38.52,38.52,203300.0,19.6607,19.6658,19.6403,19.6403,203300.0
2011-12-06 15:00:00,38.52,38.53,38.49,38.49,293700.0,19.6403,19.6454,19.625,19.625,293700.0
2011-12-06 15:05:00,38.49,38.5,38.46,38.49,245500.0,19.625,19.6301,19.6097,19.625,245500.0
2011-12-06 15:10:00,38.48,38.51,38.47,38.5,161100.0,19.6199,19.6352,19.6148,19.6301,161100.0
2011-12-06 15:15:00,38.49,38.51,38.48,38.48,124100.0,19.625,19.6352,19.6199,19.6199,124100.0
2011-12-06 15:20:00,38.48,38.5,38.48,38.48,144800.0,19.6199,19.6301,19.6199,19.6199,144800.0
2011-12-06 15:25:00,38.48,38.51,38.43,38.44,265700.0,19.6199,19.6352,19.5944,19.5995,265700.0
2011-12-06 15:30:00,38.43,38.45,38.41,38.44,215200.0,19.5944,19.6046,19.5842,19.5995,215200.0
2011-12-06 15:35:00,38.44,38.44,38.39,38.4,157500.0,19.5995,19.5995,19.574,19.5791,157500.0
2011-12-06 15:40:00,38.4,38.42,38.35,38.35,214100.0,19.5791,19.5893,19.5536,19.5536,214100.0
2011-12-06 15:45:00,38.36,38.37,38.32,38.36,443800.0,19.5587,19.5638,19.5383,19.5587,443800.0
2011-12-06 15:50:00,38.36,38.37,38.35,38.35,223100.0,19.5587,19.5638,19.5536,19.5536,223100.0
2011-12-06 15:55:00,38.35,38.36,38.32,38.33,550500.0,19.5536,19.5587,19.5383,19.5434,550500.0
2011-12-07 09:30:00,38.34,38.41,38.17,38.19,337800.0,19.5485,19.5842,19.4618,19.472,337800.0
2011-12-07 09:35:00,38.19,38.21,38.1,38.2,111100.0,19.472,19.4822,19.4261,19.4771,111100.0
2011-12-07 09:40:00,38.19,38.2,38.08,38.11,143400.0,19.472,19.4771,19.4159,19.4312,143400.0
2011-12-07 09:45:00,38.11,38.18,38.1,38.16,100700.0,19.4312,19.4669,19.4261,19.4567,100700.0
2011-12-07 09:50:00,38.15,38.19,38.12,38.13,97700.0,19.4516,19.472,19.4363,19.4414,97700.0
2011-12-07 09:55:00,38.13,38.14,38.05,38.07,134400.0,19.4414,19.4465,19.4006,19.4108,134400.0
2011-12-07 10:00:00,38.07,38.08,38.03,38.04,180300.0,19.4108,19.4159,19.3904,19.3955,180300.0
2011-12-07 10:05:00,38.04,38.07,38.01,38.01,221700.0,19.3955,19.4108,19.3802,19.3802,221700.0
2011-12-07 10:10:00,38.02,38.06,38.0,38.01,186400.0,19.3853,19.4057,19.3751,19.3802,186400.0
2011-12-07 10:15:00,38.01,38.03,37.97,37.98,182400.0,19.3802,19.3904,19.3598,19.3649,182400.0
2011-12-07 10:20:00,37.98,38.02,37.93,37.93,211700.0,19.3649,19.3853,19.3394,19.3394,211700.0
2011-12-07 10:25:00,37.93,37.94,37.86,37.87,240500.0,19.3394,19.3445,19.3038,19.3089,240500.0
2011-12-07 10:30:00,37.87,37.91,37.85,37.88,209200.0,19.3089,19.3292,19.2987,19.314,209200.0
2011-12-07 10:35:00,37.88,37.91,37.84,37.9,261200.0,19.314,19.3292,19.2936,19.3241,261200.0
2011-12-07 10:40:00,37.9,37.9,37.88,37.9,85800.0,19.3241,19.3241,19.314,19.3241,85800.0
2011-12-07 10:45:00,37.89,37.9,37.86,37.87,146600.0,19.3191,19.3241,19.3038,19.3089,146600.0
2011-12-07 10:50:00,37.87,37.87,37.8,37.83,207800.0,19.3089,19.3089,19.2732,19.2885,207800.0
2011-12-07 10:55:00,37.83,37.93,37.81,37.93,183400.0,19.2885,19.3394,19.2783,19.3394,183400.0
2011-12-07 11:00:00,37.91,37.97,37.91,37.96,133200.0,19.3292,19.3598,19.3292,19.3547,133200.0
2011-12-07 11:05:00,37.95,37.96,37.92,37.95,164600.0,19.3496,19.3547,19.3343,19.3496,164600.0
2011-12-07 11:10:00,37.94,37.95,37.93,37.95,159500.0,19.3445,19.3496,19.3394,19.3496,159500.0
2011-12-07 11:15:00,37.95,37.95,37.93,37.94,79100.0,19.3496,19.3496,19.3394,19.3445,79100.0
2011-12-07 11:20:00,37.94,38.0,37.92,38.0,123200.0,19.3445,19.3751,19.3343,19.3751,123200.0
2011-12-07 11:25:00,38.0,38.03,38.0,38.02,122500.0,19.3751,19.3904,19.3751,19.3853,122500.0
2011-12-07 11:30:00,38.02,38.05,37.99,38.01,220200.0,19.3853,19.4006,19.37,19.3802,220200.0
2011-12-07 11:35:00,38.02,38.03,37.95,38.0,206500.0,19.3853,19.3904,19.3496,19.3751,206500.0
2011-12-07 11:40:00,38.0,38.03,37.98,38.01,155800.0,19.3751,19.3904,19.3649,19.3802,155800.0
2011-12-07 11:45:00,38.01,38.02,37.97,38.0,73500.0,19.3802,19.3853,19.3598,19.3751,73500.0
2011-12-07 11:50:00,38.0,38.05,37.99,38.0,203500.0,19.3751,19.4006,19.37,19.3751,203500.0
2011-12-07 11:55:00,38.01,38.02,38.0,38.01,66300.0,19.3802,19.3853,19.3751,19.3802,66300.0
2011-12-07 12:00:00,38.02,38.03,37.98,38.0,200000.0,19.3853,19.3904,19.3649,19.3751,200000.0
2011-12-07 12:05:00,38.0,38.04,38.0,38.02,105500.0,19.3751,19.3955,19.3751,19.3853,105500.0
2011-12-07 12:10:00,38.02,38.02,37.99,38.01,104500.0,19.3853,19.3853,19.37,19.3802,104500.0
2011-12-07 12:15:00,38.01,38.03,38.0,38.01,68200.0,19.3802,19.3904,19.3751,19.3802,68200.0
2011-12-07 12:20:00,38.01,38.05,38.0,38.04,98900.0,19.3802,19.4006,19.3751,19.3955,98900.0
2011-12-07 12:25:00,38.04,38.11,38.03,38.08,109000.0,19.3955,19.4312,19.3904,19.4159,109000.0
2011-12-07 12:30:00,38.07,38.09,38.06,38.07,77400.0,19.4108,19.421,19.4057,19.4108,77400.0
2011-12-07 12:35:00,38.07,38.08,38.06,38.07,47000.0,19.4108,19.4159,19.4057,19.4108,47000.0
2011-12-07 12:40:00,38.07,38.1,38.06,38.1,55200.0,19.4108,19.4261,19.4057,19.4261,55200.0
2011-12-07 12:45:00,38.1,38.1,38.08,38.09,51000.0,19.4261,19.4261,19.4159,19.421,51000.0
2011-12-07 12:50:00,38.08,38.11,38.07,38.1,111700.0,19.4159,19.4312,19.4108,19.4261,111700.0
2011-12-07 12:55:00,38.1,38.11,38.09,38.09,43100.0,19.4261,19.4312,19.421,19.421,43100.0
2011-12-07 13:00:00,38.09,38.12,38.07,38.11,97800.0,19.421,19.4363,19.4108,19.4312,97800.0
2011-12-07 13:05:00,38.12,38.15,38.11,38.15,73300.0,19.4363,19.4516,19.4312,19.4516,73300.0
2011-12-07 13:10:00,38.14,38.16,38.13,38.15,81300.0,19.4465,19.4567,19.4414,19.4516,81300.0
2011-12-07 13:15:00,38.16,38.17,38.14,38.15,84600.0,19.4567,19.4618,19.4465,19.4516,84600.0
2011-12-07 13:20:00,38.15,38.16,38.12,38.14,79500.0,19.4516,19.4567,19.4363,19.4465,79500.0
2011-12-07 13:25:00,38.15,38.21,38.13,38.21,153300.0,19.4516,19.4822,19.4414,19.4822,153300.0
2011-12-07 13:30:00,38.2,38.21,38.18,38.18,57100.0,19.4771,19.4822,19.4669,19.4669,57100.0
2011-12-07 13:35:00,38.19,38.19,38.18,38.18,144700.0,19.472,19.472,19.4669,19.4669,144700.0
2011-12-07 13:40:00,38.19,38.21,38.18,38.2,72600.0,19.472,19.4822,19.4669,19.4771,72600.0
2011-12-07 13:45:00,38.2,38.21,38.18,38.2,93800.0,19.4771,19.4822,19.4669,19.4771,93800.0
2011-12-07 13:50:00,38.19,38.2,38.19,38.19,33700.0,19.472,19.4771,19.472,19.472,33700.0
2011-12-07 13:55:00,38.2,38.21,38.17,38.17,42700.0,19.4771,19.4822,19.4618,19.4618,42700.0
2011-12-07 14:00:00,38.17,38.2,38.16,38.18,112400.0,19.4618,19.4771,19.4567,19.4669,112400.0
2011-12-07 14:05:00,38.18,38.19,38.16,38.17,145000.0,19.4669,19.472,19.4567,19.4618,145000.0
2011-12-07 14:10:00,38.18,38.21,38.17,38.2,111800.0,19.4669,19.4822,19.4618,19.4771,111800.0
2011-12-07 14:15:00,38.2,38.25,38.2,38.23,90500.0,19.4771,19.5026,19.4771,19.4924,90500.0
2011-12-07 14:20:00,38.22,38.23,38.19,38.23,124300.0,19.4873,19.4924,19.472,19.4924,124300.0
2011-12-07 14:25:00,38.23,38.25,38.22,38.23,47800.0,19.4924,19.5026,19.4873,19.4924,47800.0
2011-12-07 14:30:00,38.23,38.24,38.2,38.2,102100.0,19.4924,19.4975,19.4771,19.4771,102100.0
2011-12-07 14:35:00,38.2,38.23,38.19,38.23,70300.0,19.4771,19.4924,19.472,19.4924,70300.0
2011-12-07 14:40:00,38.23,38.25,38.15,38.18,142500.0,19.4924,19.5026,19.4516,19.4669,142500.0
2011-12-07 14:45:00,38.18,38.2,38.13,38.14,108600.0,19.4669,19.4771,19.4414,19.4465,108600.0
2011-12-07 14:50:00,38.14,38.15,38.13,38.15,75000.0,19.4465,19.4516,19.4414,19.4516,75000.0
2011-12-07 14:55:00,38.15,38.18,38.14,38.16,57100.0,19.4516,19.4669,19.4465,19.4567,57100.0
2011-12-07 15:00:00,38.16,38.18,38.16,38.18,165500.0,19.4567,19.4669,19.4567,19.4669,165500.0
2011-12-07 15:05:00,38.17,38.18,38.17,38.17,35600.0,19.4618,19.4669,19.4618,19.4618,35600.0
2011-12-07 15:10:00,38.18,38.19,38.15,38.16,86500.0,19.4669,19.472,19.4516,19.4567,86500.0
2011-12-07 15:15:00,38.16,38.27,38.16,38.27,170700.0,19.4567,19.5128,19.4567,19.5128,170700.0
2011-12-07 15:20:00,38.27,38.3,38.26,38.27,113700.0,19.5128,19.5281,19.5077,19.5128,113700.0
2011-12-07 15:25:00,38.27,38.31,38.27,38.3,136500.0,19.5128,19.5332,19.5128,19.5281,136500.0
2011-12-07 15:30:00,38.31,38.33,38.28,38.32,249000.0,19.5332,19.5434,19.5179,19.5383,249000.0
2011-12-07 15:35:00,38.32,38.4,38.3,38.39,189000.0,19.5383,19.5791,19.5281,19.574,189000.0
2011-12-07 15:40:00,38.4,38.45,38.38,38.4,334500.0,19.5791,19.6046,19.5689,19.5791,334500.0
2011-12-07 15:45:00,38.4,38.41,38.37,38.4,320600.0,19.5791,19.5842,19.5638,19.5791,320600.0
2011-12-07 15:50:00,38.4,38.44,38.39,38.41,372900.0,19.5791,19.5995,19.574,19.5842,372900.0
2011-12-07 15:55:00,38.41,38.43,38.21,38.31,772400.0,19.5842,19.5944,19.4822,19.5332,772400.0
2011-12-08 09:30:00,38.15,38.25,38.09,38.15,195200.0,19.4516,19.5026,19.421,19.4516,195200.0
2011-12-08 09:35:00,38.14,38.14,38.02,38.03,90300.0,19.4465,19.4465,19.3853,19.3904,90300.0
2011-12-08 09:40:00,38.03,38.04,37.95,37.99,212800.0,19.3904,19.3955,19.3496,19.37,212800.0
2011-12-08 09:45:00,37.99,38.0,37.97,37.99,104900.0,19.37,19.3751,19.3598,19.37,104900.0
2011-12-08 09:50:00,37.98,38.01,37.96,37.98,117900.0,19.3649,19.3802,19.3547,19.3649,117900.0
2011-12-08 09:55:00,37.97,38.01,37.95,38.0,100600.0,19.3598,19.3802,19.3496,19.3751,100600.0
2011-12-08 10:00:00,37.99,38.01,37.96,37.96,119600.0,19.37,19.3802,19.3547,19.3547,119600.0
2011-12-08 10:05:00,37.96,38.01,37.96,37.99,123700.0,19.3547,19.3802,19.3547,19.37,123700.0
2011-12-08 10:10:00,37.99,38.05,37.99,38.03,104700.0,19.37,19.4006,19.37,19.3904,104700.0
2011-12-08 10:15:00,38.04,38.04,37.95,38.0,213700.0,19.3955,19.3955,19.3496,19.3751,213700.0
2011-12-08 10:20:00,38.0,38.04,37.98,37.98,171000.0,19.3751,19.3955,19.3649,19.3649,171000.0
2011-12-08 10:25:00,37.98,38.02,37.96,37.96,111700.0,19.3649,19.3853,19.3547,19.3547,111700.0
2011-12-08 10:30:00,37.95,38.0,37.93,37.99,118000.0,19.3496,19.3751,19.3394,19.37,118000.0
2011-12-08 10:35:00,37.98,37.98,37.93,37.97,102400.0,19.3649,19.3649,19.3394,19.3598,102400.0
2011-12-08 10:40:00,37.97,38.0,37.92,38.0,100200.0,19.3598,19.3751,19.3343,19.3751,100200.0
2011-12-08 10:45:00,37.99,38.0,37.95,37.97,80100.0,19.37,19.3751,19.3496,19.3598,80100.0
2011-12-08 10:50:00,37.97,37.98,37.94,37.95,70200.0,19.3598,19.3649,19.3445,19.3496,70200.0
2011-12-08 10:55:00,37.96,37.97,37.93,37.93,110100.0,19.3547,19.3598,19.3394,19.3394,110100.0
2011-12-08 11:00:00,37.94,37.95,37.92,37.93,134700.0,19.3445,19.3496,19.3343,19.3394,134700.0
2011-12-08 11:05:00,37.94,37.95,37.87,37.87,216800.0,19.3445,19.3496,19.3089,19.3089,216800.0
2011-12-08 11:10:00,37.88,37.91,37.86,37.88,83500.0,19.314,19.3292,19.3038,19.314,83500.0
2011-12-08 11:15:00,37.88,37.92,37.87,37.9,110400.0,19.314,19.3343,19.3089,19.3241,110400.0
2011-12-08 11:20:00,37.9,37.97,37.89,37.97,119600.0,19.3241,19.3598,19.3191,19.3598,119600.0
2011-12-08 11:25:00,37.96,37.97,37.93,37.94,126500.0,19.3547,19.3598,19.3394,19.3445,126500.0
2011-12-08 11:30:00,37.93,37.97,37.93,37.95,122700.0,19.3394,19.3598,19.3394,19.3496,122700.0
2011-12-08 11:35:00,37.95,37.95,37.88,37.9,250700.0,19.3496,19.3496,19.314,19.3241,250700.0
2011-12-08 11:40:00,37.89,37.9,37.86,37.87,78200.0,19.3191,19.3241,19.3038,19.3089,78200.0
2011-12-08 11:45:00,37.88,37.9,37.87,37.89,99300.0,19.314,19.3241,19.3089,19.3191,99300.0
2011-12-08 11:50:00,37.89,37.94,37.88,37.93,56200.0,19.3191,19.3445,19.314,19.3394,56200.0
2011-12-08 11:55:00,37.94,37.96,37.93,37.95,204300.0,19.3445,19.3547,19.3394,19.3496,204300.0
2011-12-08 12:00:00,37.95,37.95,37.9,37.91,68700.0,19.3496,19.3496,19.3241,19.3292,68700.0
2011-12-08 12:05:00,37.92,37.95,37.91,37.94,117900.0,19.3343,19.3496,19.3292,19.3445,117900.0
2011-12-08 12:10:00,37.94,37.94,37.9,37.9,98400.0,19.3445,19.3445,19.3241,19.3241,98400.0
2011-12-08 12:15:00,37.9,37.93,37.9,37.91,85100.0,19.3241,19.3394,19.3241,19.3292,85100.0
2011-12-08 12:20:00,37.91,37.92,37.89,37.9,58700.0,19.3292,19.3343,19.3191,19.3241,58700.0
2011-12-08 12:25:00,37.9,37.92,37.88,37.88,85700.0,19.3241,19.3343,19.314,19.314,85700.0
2011-12-08 12:30:00,37.89,37.9,37.87,37.88,65900.0,19.3191,19.3241,19.3089,19.314,65900.0
2011-12-08 12:35:00,37.88,37.89,37.85,37.86,76000.0,19.314,19.3191,19.2987,19.3038,76000.0
2011-12-08 12:40:00,37.86,37.89,37.86,37.87,63800.0,19.3038,19.3191,19.3038,19.3089,63800.0
2011-12-08 12:45:00,37.87,37.89,37.86,37.89,53400.0,19.3089,19.3191,19.3038,19.3191,53400.0
2011-12-08 12:50:00,37.9,37.93,37.9,37.9,38200.0,19.3241,19.3394,19.3241,19.3241,38200.0
2011-12-08 12:55:00,37.91,37.93,37.9,37.93,52200.0,19.3292,19.3394,19.3241,19.3394,52200.0
2011-12-08 13:00:00,37.92,37.93,37.86,37.88,173700.0,19.3343,19.3394,19.3038,19.314,173700.0
2011-12-08 13:05:00,37.88,37.89,37.85,37.86,137500.0,19.314,19.3191,19.2987,19.3038,137500.0
2011-12-08 13:10:00,37.86,37.88,37.84,37.87,183800.0,19.3038,19.314,19.2936,19.3089,183800.0
2011-12-08 13:15:00,37.86,37.87,37.81,37.82,206500.0,19.3038,19.3089,19.2783,19.2834,206500.0
2011-12-08 13:20:00,37.82,37.85,37.81,37.85,133500.0,19.2834,19.2987,19.2783,19.2987,133500.0
2011-12-08 13:25:00,37.84,37.88,37.83,37.86,92900.0,19.2936,19.314,19.2885,19.3038,92900.0
2011-12-08 13:30:00,37.86,37.86,37.84,37.84,68600.0,19.3038,19.3038,19.2936,19.2936,68600.0
2011-12-08 13:35:00,37.84,37.85,37.82,37.84,162300.0,19.2936,19.2987,19.2834,19.2936,162300.0
2011-12-08 13:40:00,37.84,37.89,37.83,37.89,83100.0,19.2936,19.3191,19.2885,19.3191,83100.0
2011-12-08 13:45:00,37.88,37.92,37.85,37.86,151700.0,19.314,19.3343,19.2987,19.3038,151700.0
2011-12-08 13:50:00,37.86,37.9,37.86,37.9,88200.0,19.3038,19.3241,19.3038,19.3241,88200.0
2011-12-08 13:55:00,37.9,37.92,37.89,37.91,37200.0,19.3241,19.3343,19.3191,19.3292,37200.0
2011-12-08 14:00:00,37.91,37.92,37.86,37.88,115300.0,19.3292,19.3343,19.3038,19.314,115300.0
2011-12-08 14:05:00,37.88,37.9,37.84,37.9,90900.0,19.314,19.3241,19.2936,19.3241,90900.0
2011-12-08 14:10:00,37.9,37.92,37.89,37.91,85500.0,19.3241,19.3343,19.3191,19.3292,85500.0
2011-12-08 14:15:00,37.91,37.94,37.9,37.94,114000.0,19.3292,19.3445,19.3241,19.3445,114000.0
2011-12-08 14:20:00,37.94,37.94,37.91,37.91,55900.0,19.3445,19.3445,19.3292,19.3292,55900.0
2011-12-08 14:25:00,37.91,37.94,37.89,37.92,128800.0,19.3292,19.3445,19.3191,19.3343,128800.0
2011-12-08 14:30:00,37.93,37.96,37.91,37.95,160400.0,19.3394,19.3547,19.3292,19.3496,160400.0
2011-12-08 14:35:00,37.94,37.95,37.92,37.93,50900.0,19.3445,19.3496,19.3343,19.3394,50900.0
2011-12-08 14:40:00,37.93,37.93,37.87,37.9,113500.0,19.3394,19.3394,19.3089,19.3241,113500.0
2011-12-08 14:45:00,37.89,37.93,37.88,37.93,82900.0,19.3191,19.3394,19.314,19.3394,82900.0
2011-12-08 14:50:00,37.93,37.94,37.89,37.89,92600.0,19.3394,19.3445,19.3191,19.3191,92600.0
2011-12-08 14:55:00,37.9,37.95,37.89,37.95,93200.0,19.3241,19.3496,19.3191,19.3496,93200.0
2011-12-08 15:00:00,37.95,37.96,37.94,37.94,65500.0,19.3496,19.3547,19.3445,19.3445,65500.0
2011-12-08 15:05:00,37.95,37.95,37.92,37.94,82300.0,19.3496,19.3496,19.3343,19.3445,82300.0
2011-12-08 15:10:00,37.94,37.99,37.93,37.99,86100.0,19.3445,19.37,19.3394,19.37,86100.0
2011-12-08 15:15:00,37.99,38.01,37.97,38.01,127900.0,19.37,19.3802,19.3598,19.3802,127900.0
2011-12-08 15:20:00,38.01,38.01,37.98,37.99,76100.0,19.3802,19.3802,19.3649,19.37,76100.0
2011-12-08 15:25:00,37.98,38.05,37.98,38.03,129900.0,19.3649,19.4006,19.3649,19.3904,129900.0
2011-12-08 15:30:00,38.03,38.11,38.02,38.08,173400.0,19.3904,19.4312,19.3853,19.4159,173400.0
2011-12-08 15:35:00,38.07,38.08,38.01,38.01,236200.0,19.4108,19.4159,19.3802,19.3802,236200.0
2011-12-08 15:40:00,38.01,38.01,37.92,37.96,294700.0,19.3802,19.3802,19.3343,19.3547,294700.0
2011-12-08 15:45:00,37.96,37.99,37.88,37.9,358800.0,19.3547,19.37,19.314,19.3241,358800.0
2011-12-08 15:50:00,37.91,37.92,37.85,37.88,363600.0,19.3292,19.3343,19.2987,19.314,363600.0
2011-12-08 15:55:00,37.88,37.9,37.81,37.88,1332900.0,19.314,19.3241,19.2783,19.314,1332900.0
2011-12-09 09:30:00,38.09,38.2,37.94,38.18,370700.0,19.421,19.4771,19.3445,19.4669,370700.0
2011-12-09 09:35:00,38.18,38.26,38.16,38.18,172600.0,19.4669,19.5077,19.4567,19.4669,172600.0
2011-12-09 09:40:00,38.17,38.22,38.13,38.17,134800.0,19.4618,19.4873,19.4414,19.4618,134800.0
2011-12-09 09:45:00,38.16,38.23,38.15,38.23,106300.0,19.4567,19.4924,19.4516,19.4924,106300.0
2011-12-09 09:50:00,38.23,38.29,38.22,38.29,106100.0,19.4924,19.523,19.4873,19.523,106100.0
2011-12-09 09:55:00,38.28,38.3,38.2,38.23,149400.0,19.5179,19.5281,19.4771,19.4924,149400.0
2011-12-09 10:00:00,38.23,38.3,38.2,38.28,214900.0,19.4924,19.5281,19.4771,19.5179,214900.0
2011-12-09 10:05:00,38.29,38.29,38.24,38.26,116600.0,19.523,19.523,19.4975,19.5077,116600.0
2011-12-09 10:10:00,38.26,38.3,38.24,38.27,193300.0,19.5077,19.5281,19.4975,19.5128,193300.0
2011-12-09 10:15:00,38.27,38.31,38.27,38.28,116700.0,19.5128,19.5332,19.5128,19.5179,116700.0
2011-12-09 10:20:00,38.28,38.33,38.27,38.3,142100.0,19.5179,19.5434,19.5128,19.5281,142100.0
2011-12-09 10:25:00,38.3,38.3,38.25,38.29,151000.0,19.5281,19.5281,19.5026,19.523,151000.0
2011-12-09 10:30:00,38.29,38.35,38.28,38.35,287200.0,19.523,19.5536,19.5179,19.5536,287200.0
2011-12-09 10:35:00,38.35,38.4,38.34,38.38,289500.0,19.5536,19.5791,19.5485,19.5689,289500.0
2011-12-09 10:40:00,38.39,38.43,38.38,38.38,231900.0,19.574,19.5944,19.5689,19.5689,231900.0
2011-12-09 10:45:00,38.39,38.39,38.28,38.29,179500.0,19.574,19.574,19.5179,19.523,179500.0
2011-12-09 10:50:00,38.29,38.33,38.24,38.3,213800.0,19.523,19.5434,19.4975,19.5281,213800.0
2011-12-09 10:55:00,38.29,38.35,38.27,38.32,133400.0,19.523,19.5536,19.5128,19.5383,133400.0
2011-12-09 11:00:00,38.32,38.39,38.31,38.38,129900.0,19.5383,19.574,19.5332,19.5689,129900.0
2011-12-09 11:05:00,38.38,38.41,38.36,38.39,124500.0,19.5689,19.5842,19.5587,19.574,124500.0
2011-12-09 11:10:00,38.4,38.41,38.39,38.41,183100.0,19.5791,19.5842,19.574,19.5842,183100.0
2011-12-09 11:15:00,38.41,38.41,38.37,38.4,112200.0,19.5842,19.5842,19.5638,19.5791,112200.0
2011-12-09 11:20:00,38.4,38.42,38.36,38.36,100100.0,19.5791,19.5893,19.5587,19.5587,100100.0
2011-12-09 11:25:00,38.37,38.37,38.32,38.35,127200.0,19.5638,19.5638,19.5383,19.5536,127200.0
2011-12-09 11:30:00,38.34,38.37,38.34,38.35,80000.0,19.5485,19.5638,19.5485,19.5536,80000.0
2011-12-09 11:35:00,38.35,38.37,38.34,38.36,51100.0,19.5536,19.5638,19.5485,19.5587,51100.0
2011-12-09 11:40:00,38.36,38.41,38.36,38.41,148400.0,19.5587,19.5842,19.5587,19.5842,148400.0
2011-12-09 11:45:00,38.41,38.41,38.33,38.33,217600.0,19.5842,19.5842,19.5434,19.5434,217600.0
2011-12-09 11:50:00,38.33,38.36,38.32,38.32,87300.0,19.5434,19.5587,19.5383,19.5383,87300.0
2011-12-09 11:55:00,38.33,38.33,38.3,38.31,61000.0,19.5434,19.5434,19.5281,19.5332,61000.0
2011-12-09 12:00:00,38.31,38.31,38.24,38.27,97400.0,19.5332,19.5332,19.4975,19.5128,97400.0
2011-12-09 12:05:00,38.26,38.29,38.26,38.29,77800.0,19.5077,19.523,19.5077,19.523,77800.0
2011-12-09 12:10:00,38.29,38.3,38.28,38.28,89100.0,19.523,19.5281,19.5179,19.5179,89100.0
2011-12-09 12:15:00,38.28,38.32,38.28,38.32,61300.0,19.5179,19.5383,19.5179,19.5383,61300.0
2011-12-09 12:20:00,38.32,38.34,38.31,38.32,48000.0,19.5383,19.5485,19.5332,19.5383,48000.0
2011-12-09 12:25:00,38.33,38.33,38.28,38.28,51800.0,19.5434,19.5434,19.5179,19.5179,51800.0
2011-12-09 12:30:00,38.28,38.29,38.25,38.26,171600.0,19.5179,19.523,19.5026,19.5077,171600.0
2011-12-09 12:35:00,38.26,38.29,38.26,38.28,83600.0,19.5077,19.523,19.5077,19.5179,83600.0
2011-12-09 12:40:00,38.29,38.32,38.27,38.31,134100.0,19.523,19.5383,19.5128,19.5332,134100.0
2011-12-09 12:45:00,38.3,38.32,38.27,38.29,101100.0,19.5281,19.5383,19.5128,19.523,101100.0
2011-12-09 12:50:00,38.29,38.3,38.28,38.29,116700.0,19.523,19.5281,19.5179,19.523,116700.0
2011-12-09 12:55:00,38.29,38.3,38.28,38.29,103200.0,19.523,19.5281,19.5179,19.523,103200.0
2011-12-09 13:00:00,38.29,38.31,38.29,38.31,48900.0,19.523,19.5332,19.523,19.5332,48900.0
2011-12-09 13:05:00,38.3,38.3,38.28,38.3,114700.0,19.5281,19.5281,19.5179,19.5281,114700.0
2011-12-09 13:10:00,38.29,38.32,38.29,38.31,125500.0,19.523,19.5383,19.523,19.5332,125500.0
2011-12-09 13:15:00,38.31,38.33,38.3,38.32,161200.0,19.5332,19.5434,19.5281,19.5383,161200.0
2011-12-09 13:20:00,38.33,38.34,38.32,38.34,75300.0,19.5434,19.5485,19.5383,19.5485,75300.0
2011-12-09 13:25:00,38.33,38.38,38.33,38.38,103800.0,19.5434,19.5689,19.5434,19.5689,103800.0
2011-12-09 13:30:00,38.38,38.38,38.36,38.37,38500.0,19.5689,19.5689,19.5587,19.5638,38500.0
2011-12-09 13:35:00,38.37,38.39,38.36,38.38,84800.0,19.5638,19.574,19.5587,19.5689,84800.0
2011-12-09 13:40:00,38.39,38.4,38.37,38.4,57500.0,19.574,19.5791,19.5638,19.5791,57500.0
2011-12-09 13:45:00,38.39,38.4,38.37,38.38,51500.0,19.574,19.5791,19.5638,19.5689,51500.0
2011-12-09 13:50:00,38.38,38.39,38.36,38.39,80500.0,19.5689,19.574,19.5587,19.574,80500.0
2011-12-09 13:55:00,38.39,38.4,38.37,38.4,119800.0,19.574,19.5791,19.5638,19.5791,119800.0
2011-12-09 14:00:00,38.39,38.4,38.37,38.37,181300.0,19.574,19.5791,19.5638,19.5638,181300.0
2011-12-09 14:05:00,38.37,38.38,38.36,38.37,127100.0,19.5638,19.5689,19.5587,19.5638,127100.0
2011-12-09 14:10:00,38.36,38.39,38.36,38.39,42400.0,19.5587,19.574,19.5587,19.574,42400.0
2011-12-09 14:15:00,38.39,38.39,38.37,38.38,96400.0,19.574,19.574,19.5638,19.5689,96400.0
2011-12-09 14:20:00,38.38,38.38,38.35,38.37,93800.0,19.5689,19.5689,19.5536,19.5638,93800.0
2011-12-09 14:25:00,38.36,38.42,38.35,38.4,127000.0,19.5587,19.5893,19.5536,19.5791,127000.0
2011-12-09 14:30:00,38.4,38.42,38.39,38.41,67100.0,19.5791,19.5893,19.574,19.5842,67100.0
2011-12-09 14:35:00,38.4,38.42,38.4,38.42,103500.0,19.5791,19.5893,19.5791,19.5893,103500.0
2011-12-09 14:40:00,38.42,38.42,38.4,38.42,122500.0,19.5893,19.5893,19.5791,19.5893,122500.0
2011-12-09 14:45:00,38.42,38.45,38.41,38.44,122500.0,19.5893,19.6046,19.5842,19.5995,122500.0
2011-12-09 14:50:00,38.44,38.47,38.42,38.45,156700.0,19.5995,19.6148,19.5893,19.6046,156700.0
2011-12-09 14:55:00,38.44,38.45,38.42,38.43,114500.0,19.5995,19.6046,19.5893,19.5944,114500.0
2011-12-09 15:00:00,38.42,38.43,38.37,38.38,87300.0,19.5893,19.5944,19.5638,19.5689,87300.0
2011-12-09 15:05:00,38.37,38.41,38.35,38.41,137000.0,19.5638,19.5842,19.5536,19.5842,137000.0
2011-12-09 15:10:00,38.41,38.42,38.4,38.42,51900.0,19.5842,19.5893,19.5791,19.5893,51900.0
2011-12-09 15:15:00,38.41,38.42,38.38,38.39,109100.0,19.5842,19.5893,19.5689,19.574,109100.0
2011-12-09 15:20:00,38.39,38.42,38.38,38.42,161200.0,19.574,19.5893,19.5689,19.5893,161200.0
2011-12-09 15:25:00,38.41,38.44,38.41,38.41,204200.0,19.5842,19.5995,19.5842,19.5842,204200.0
2011-12-09 15:30:00,38.41,38.42,38.39,38.39,156400.0,19.5842,19.5893,19.574,19.574,156400.0
2011-12-09 15:35:00,38.39,38.44,38.39,38.43,229200.0,19.574,19.5995,19.574,19.5944,229200.0
2011-12-09 15:40:00,38.44,38.46,38.42,38.45,273900.0,19.5995,19.6097,19.5893,19.6046,273900.0
2011-12-09 15:45:00,38.45,38.45,38.39,38.41,286300.0,19.6046,19.6046,19.574,19.5842,286300.0
2011-12-09 15:50:00,38.41,38.45,38.39,38.45,328900.0,19.5842,19.6046,19.574,19.6046,328900.0
2011-12-09 15:55:00,38.45,38.5,38.4,38.41,956500.0,19.6046,19.6301,19.5791,19.5842,956500.0
2011-12-12 09:30:00,38.24,38.39,38.22,38.27,248900.0,19.4975,19.574,19.4873,19.5128,248900.0
2011-12-12 09:35:00,38.25,38.33,38.24,38.3,140300.0,19.5026,19.5434,19.4975,19.5281,140300.0
2011-12-12 09:40:00,38.3,38.3,38.21,38.23,83600.0,19.5281,19.5281,19.4822,19.4924,83600.0
2011-12-12 09:45:00,38.24,38.28,38.21,38.24,77200.0,19.4975,19.5179,19.4822,19.4975,77200.0
2011-12-12 09:50:00,38.25,38.25,38.2,38.21,107300.0,19.5026,19.5026,19.4771,19.4822,107300.0
2011-12-12 09:55:00,38.2,38.21,38.14,38.16,164500.0,19.4771,19.4822,19.4465,19.4567,164500.0
2011-12-12 10:00:00,38.16,38.22,38.15,38.19,133200.0,19.4567,19.4873,19.4516,19.472,133200.0
2011-12-12 10:05:00,38.19,38.24,38.17,38.22,128800.0,19.472,19.4975,19.4618,19.4873,128800.0
2011-12-12 10:10:00,38.22,38.29,38.21,38.26,117000.0,19.4873,19.523,19.4822,19.5077,117000.0
2011-12-12 10:15:00,38.27,38.27,38.19,38.21,68200.0,19.5128,19.5128,19.472,19.4822,68200.0
2011-12-12 10:20:00,38.2,38.21,38.16,38.16,122300.0,19.4771,19.4822,19.4567,19.4567,122300.0
2011-12-12 10:25:00,38.16,38.21,38.15,38.17,217900.0,19.4567,19.4822,19.4516,19.4618,217900.0
2011-12-12 10:30:00,38.17,38.17,38.14,38.15,126600.0,19.4618,19.4618,19.4465,19.4516,126600.0
2011-12-12 10:35:00,38.16,38.18,38.12,38.15,287400.0,19.4567,19.4669,19.4363,19.4516,287400.0
2011-12-12 10:40:00,38.15,38.16,38.13,38.16,212400.0,19.4516,19.4567,19.4414,19.4567,212400.0
2011-12-12 10:45:00,38.16,38.16,38.13,38.14,108200.0,19.4567,19.4567,19.4414,19.4465,108200.0
2011-12-12 10:50:00,38.15,38.16,38.13,38.15,211600.0,19.4516,19.4567,19.4414,19.4516,211600.0
2011-12-12 10:55:00,38.14,38.18,38.14,38.15,328000.0,19.4465,19.4669,19.4465,19.4516,328000.0
2011-12-12 11:00:00,38.15,38.19,38.14,38.18,193500.0,19.4516,19.472,19.4465,19.4669,193500.0
2011-12-12 11:05:00,38.18,38.2,38.16,38.19,293800.0,19.4669,19.4771,19.4567,19.472,293800.0
2011-12-12 11:10:00,38.18,38.19,38.17,38.19,77600.0,19.4669,19.472,19.4618,19.472,77600.0
2011-12-12 11:15:00,38.19,38.22,38.17,38.2,156000.0,19.472,19.4873,19.4618,19.4771,156000.0
2011-12-12 11:20:00,38.2,38.23,38.18,38.21,319600.0,19.4771,19.4924,19.4669,19.4822,319600.0
2011-12-12 11:25:00,38.21,38.25,38.19,38.19,147900.0,19.4822,19.5026,19.472,19.472,147900.0
2011-12-12 11:30:00,38.2,38.2,38.17,38.18,70000.0,19.4771,19.4771,19.4618,19.4669,70000.0
2011-12-12 11:35:00,38.18,38.18,38.17,38.18,15300.0,19.4669,19.4669,19.4618,19.4669,15300.0
2011-12-12 11:40:00,38.18,38.18,38.16,38.17,73600.0,19.4669,19.4669,19.4567,19.4618,73600.0
2011-12-12 11:45:00,38.17,38.17,38.11,38.11,126500.0,19.4618,19.4618,19.4312,19.4312,126500.0
2011-12-12 11:50:00,38.11,38.12,38.04,38.07,175500.0,19.4312,19.4363,19.3955,19.4108,175500.0
2011-12-12 11:55:00,38.08,38.08,37.98,38.01,332500.0,19.4159,19.4159,19.3649,19.3802,332500.0
2011-12-12 12:00:00,38.0,38.04,37.99,38.03,153000.0,19.3751,19.3955,19.37,19.3904,153000.0
2011-12-12 12:05:00,38.03,38.05,38.02,38.05,235400.0,19.3904,19.4006,19.3853,19.4006,235400.0
2011-12-12 12:10:00,38.05,38.07,38.04,38.05,56800.0,19.4006,19.4108,19.3955,19.4006,56800.0
2011-12-12 12:15:00,38.06,38.07,38.05,38.06,74500.0,19.4057,19.4108,19.4006,19.4057,74500.0
2011-12-12 12:20:00,38.05,38.08,38.05,38.07,69400.0,19.4006,19.4159,19.4006,19.4108,69400.0
2011-12-12 12:25:00,38.06,38.07,38.05,38.05,117300.0,19.4057,19.4108,19.4006,19.4006,117300.0
2011-12-12 12:30:00,38.05,38.07,38.03,38.07,193300.0,19.4006,19.4108,19.3904,19.4108,193300.0
2011-12-12 12:35:00,38.07,38.07,38.01,38.03,102800.0,19.4108,19.4108,19.3802,19.3904,102800.0
2011-12-12 12:40:00,38.04,38.07,38.03,38.05,49100.0,19.3955,19.4108,19.3904,19.4006,49100.0
2011-12-12 12:45:00,38.06,38.11,38.05,38.1,94600.0,19.4057,19.4312,19.4006,19.4261,94600.0
2011-12-12 12:50:00,38.1,38.13,38.1,38.13,66600.0,19.4261,19.4414,19.4261,19.4414,66600.0
2011-12-12 12:55:00,38.13,38.13,38.1,38.11,39900.0,19.4414,19.4414,19.4261,19.4312,39900.0
2011-12-12 13:00:00,38.1,38.14,38.09,38.11,143600.0,19.4261,19.4465,19.421,19.4312,143600.0
2011-12-12 13:05:00,38.12,38.12,38.1,38.12,53600.0,19.4363,19.4363,19.4261,19.4363,53600.0
2011-12-12 13:10:00,38.12,38.12,38.09,38.1,63700.0,19.4363,19.4363,19.421,19.4261,63700.0
2011-12-12 13:15:00,38.1,38.13,38.09,38.11,128700.0,19.4261,19.4414,19.421,19.4312,128700.0
2011-12-12 13:20:00,38.11,38.13,38.1,38.12,57800.0,19.4312,19.4414,19.4261,19.4363,57800.0
2011-12-12 13:25:00,38.11,38.15,38.11,38.15,45100.0,19.4312,19.4516,19.4312,19.4516,45100.0
2011-12-12 13:30:00,38.15,38.15,38.12,38.15,65700.0,19.4516,19.4516,19.4363,19.4516,65700.0
2011-12-12 13:35:00,38.15,38.15,38.13,38.15,131900.0,19.4516,19.4516,19.4414,19.4516,131900.0
2011-12-12 13:40:00,38.14,38.17,38.14,38.16,79700.0,19.4465,19.4618,19.4465,19.4567,79700.0
2011-12-12 13:45:00,38.16,38.17,38.15,38.16,63900.0,19.4567,19.4618,19.4516,19.4567,63900.0
2011-12-12 13:50:00,38.16,38.17,38.14,38.14,54300.0,19.4567,19.4618,19.4465,19.4465,54300.0
2011-12-12 13:55:00,38.14,38.15,38.14,38.14,30300.0,19.4465,19.4516,19.4465,19.4465,30300.0
2011-12-12 14:00:00,38.14,38.15,38.13,38.15,71600.0,19.4465,19.4516,19.4414,19.4516,71600.0
2011-12-12 14:05:00,38.15,38.17,38.14,38.17,98500.0,19.4516,19.4618,19.4465,19.4618,98500.0
2011-12-12 14:10:00,38.17,38.17,38.13,38.15,88700.0,19.4618,19.4618,19.4414,19.4516,88700.0
2011-12-12 14:15:00,38.15,38.21,38.14,38.21,47800.0,19.4516,19.4822,19.4465,19.4822,47800.0
2011-12-12 14:20:00,38.21,38.24,38.19,38.24,76000.0,19.4822,19.4975,19.472,19.4975,76000.0
2011-12-12 14:25:00,38.23,38.25,38.19,38.19,102700.0,19.4924,19.5026,19.472,19.472,102700.0
2011-12-12 14:30:00,38.2,38.22,38.18,38.2,50100.0,19.4771,19.4873,19.4669,19.4771,50100.0
2011-12-12 14:35:00,38.19,38.2,38.16,38.18,90400.0,19.472,19.4771,19.4567,19.4669,90400.0
2011-12-12 14:40:00,38.17,38.18,38.15,38.16,80800.0,19.4618,19.4669,19.4516,19.4567,80800.0
2011-12-12 14:45:00,38.17,38.18,38.15,38.15,89400.0,19.4618,19.4669,19.4516,19.4516,89400.0
2011-12-12 14:50:00,38.15,38.2,38.15,38.19,120400.0,19.4516,19.4771,19.4516,19.472,120400.0
2011-12-12 14:55:00,38.19,38.23,38.18,38.22,83200.0,19.472,19.4924,19.4669,19.4873,83200.0
2011-12-12 15:00:00,38.22,38.24,38.21,38.24,69000.0,19.4873,19.4975,19.4822,19.4975,69000.0
2011-12-12 15:05:00,38.23,38.24,38.18,38.2,167400.0,19.4924,19.4975,19.4669,19.4771,167400.0
2011-12-12 15:10:00,38.2,38.22,38.19,38.2,75100.0,19.4771,19.4873,19.472,19.4771,75100.0
2011-12-12 15:15:00,38.21,38.23,38.2,38.21,68100.0,19.4822,19.4924,19.4771,19.4822,68100.0
2011-12-12 15:20:00,38.22,38.22,38.2,38.22,147700.0,19.4873,19.4873,19.4771,19.4873,147700.0
2011-12-12 15:25:00,38.21,38.29,38.21,38.28,176700.0,19.4822,19.523,19.4822,19.5179,176700.0
2011-12-12 15:30:00,38.28,38.28,38.24,38.28,148300.0,19.5179,19.5179,19.4975,19.5179,148300.0
2011-12-12 15:35:00,38.28,38.33,38.27,38.3,212500.0,19.5179,19.5434,19.5128,19.5281,212500.0
2011-12-12 15:40:00,38.3,38.37,38.3,38.35,223800.0,19.5281,19.5638,19.5281,19.5536,223800.0
2011-12-12 15:45:00,38.36,38.36,38.32,38.33,311500.0,19.5587,19.5587,19.5383,19.5434,311500.0
2011-12-12 15:50:00,38.34,38.39,38.34,38.38,379700.0,19.5485,19.574,19.5485,19.5689,379700.0
2011-12-12 15:55:00,38.39,38.39,38.32,38.35,675000.0,19.574,19.574,19.5383,19.5536,675000.0
2011-12-13 09:30:00,38.46,38.46,38.36,38.37,251300.0,19.6097,19.6097,19.5587,19.5638,251300.0
2011-12-13 09:35:00,38.36,38.44,38.36,38.42,130700.0,19.5587,19.5995,19.5587,19.5893,130700.0
2011-12-13 09:40:00,38.43,38.49,38.43,38.46,117800.0,19.5944,19.625,19.5944,19.6097,117800.0
2011-12-13 09:45:00,38.47,38.48,38.42,38.48,104000.0,19.6148,19.6199,19.5893,19.6199,104000.0
2011-12-13 09:50:00,38.47,38.5,38.44,38.44,151300.0,19.6148,19.6301,19.5995,19.5995,151300.0
2011-12-13 09:55:00,38.44,38.51,38.43,38.51,207200.0,19.5995,19.6352,19.5944,19.6352,207200.0
2011-12-13 10:00:00,38.51,38.59,38.51,38.59,169100.0,19.6352,19.676,19.6352,19.676,169100.0
2011-12-13 10:05:00,38.59,38.59,38.53,38.54,111700.0,19.676,19.676,19.6454,19.6505,111700.0
2011-12-13 10:10:00,38.54,38.54,38.51,38.52,127000.0,19.6505,19.6505,19.6352,19.6403,127000.0
2011-12-13 10:15:00,38.52,38.52,38.47,38.48,82000.0,19.6403,19.6403,19.6148,19.6199,82000.0
2011-12-13 10:20:00,38.49,38.49,38.43,38.45,87500.0,19.625,19.625,19.5944,19.6046,87500.0
2011-12-13 10:25:00,38.45,38.46,38.41,38.42,87400.0,19.6046,19.6097,19.5842,19.5893,87400.0
2011-12-13 10:30:00,38.42,38.47,38.41,38.45,135700.0,19.5893,19.6148,19.5842,19.6046,135700.0
2011-12-13 10:35:00,38.45,38.45,38.4,38.42,120200.0,19.6046,19.6046,19.5791,19.5893,120200.0
2011-12-13 10:40:00,38.43,38.46,38.41,38.45,95600.0,19.5944,19.6097,19.5842,19.6046,95600.0
2011-12-13 10:45:00,38.44,38.45,38.35,38.37,120000.0,19.5995,19.6046,19.5536,19.5638,120000.0
2011-12-13 10:50:00,38.38,38.39,38.37,38.37,65600.0,19.5689,19.574,19.5638,19.5638,65600.0
2011-12-13 10:55:00,38.36,38.38,38.34,38.34,178000.0,19.5587,19.5689,19.5485,19.5485,178000.0
2011-12-13 11:00:00,38.35,38.35,38.31,38.32,99700.0,19.5536,19.5536,19.5332,19.5383,99700.0
2011-12-13 11:05:00,38.31,38.32,38.27,38.3,119300.0,19.5332,19.5383,19.5128,19.5281,119300.0
2011-12-13 11:10:00,38.3,38.34,38.29,38.34,91900.0,19.5281,19.5485,19.523,19.5485,91900.0
2011-12-13 11:15:00,38.34,38.39,38.32,38.39,92800.0,19.5485,19.574,19.5383,19.574,92800.0
2011-12-13 11:20:00,38.38,38.4,38.36,38.36,66000.0,19.5689,19.5791,19.5587,19.5587,66000.0
2011-12-13 11:25:00,38.37,38.41,38.37,38.4,62200.0,19.5638,19.5842,19.5638,19.5791,62200.0
2011-12-13 11:30:00,38.4,38.42,38.37,38.4,68700.0,19.5791,19.5893,19.5638,19.5791,68700.0
2011-12-13 11:35:00,38.4,38.45,38.39,38.45,111600.0,19.5791,19.6046,19.574,19.6046,111600.0
2011-12-13 11:40:00,38.45,38.47,38.43,38.45,141500.0,19.6046,19.6148,19.5944,19.6046,141500.0
2011-12-13 11:45:00,38.45,38.46,38.41,38.43,39200.0,19.6046,19.6097,19.5842,19.5944,39200.0
2011-12-13 11:50:00,38.43,38.43,38.41,38.42,80600.0,19.5944,19.5944,19.5842,19.5893,80600.0
2011-12-13 11:55:00,38.42,38.44,38.41,38.42,82900.0,19.5893,19.5995,19.5842,19.5893,82900.0
2011-12-13 12:00:00,38.42,38.44,38.42,38.44,52000.0,19.5893,19.5995,19.5893,19.5995,52000.0
2011-12-13 12:05:00,38.43,38.45,38.43,38.45,60800.0,19.5944,19.6046,19.5944,19.6046,60800.0
2011-12-13 12:10:00,38.44,38.45,38.43,38.43,84100.0,19.5995,19.6046,19.5944,19.5944,84100.0
2011-12-13 12:15:00,38.44,38.44,38.42,38.42,59200.0,19.5995,19.5995,19.5893,19.5893,59200.0
2011-12-13 12:20:00,38.43,38.43,38.41,38.43,71600.0,19.5944,19.5944,19.5842,19.5944,71600.0
2011-12-13 12:25:00,38.44,38.44,38.41,38.43,61000.0,19.5995,19.5995,19.5842,19.5944,61000.0
2011-12-13 12:30:00,38.42,38.46,38.42,38.45,63000.0,19.5893,19.6097,19.5893,19.6046,63000.0
2011-12-13 12:35:00,38.44,38.45,38.38,38.39,140600.0,19.5995,19.6046,19.5689,19.574,140600.0
2011-12-13 12:40:00,38.38,38.42,38.38,38.41,152200.0,19.5689,19.5893,19.5689,19.5842,152200.0
2011-12-13 12:45:00,38.42,38.46,38.41,38.46,100700.0,19.5893,19.6097,19.5842,19.6097,100700.0
2011-12-13 12:50:00,38.45,38.5,38.45,38.48,92200.0,19.6046,19.6301,19.6046,19.6199,92200.0
2011-12-13 12:55:00,38.48,38.53,38.48,38.51,91500.0,19.6199,19.6454,19.6199,19.6352,91500.0
2011-12-13 13:00:00,38.51,38.52,38.5,38.51,122100.0,19.6352,19.6403,19.6301,19.6352,122100.0
2011-12-13 13:05:00,38.51,38.51,38.45,38.48,97700.0,19.6352,19.6352,19.6046,19.6199,97700.0
2011-12-13 13:10:00,38.49,38.51,38.48,38.5,63400.0,19.625,19.6352,19.6199,19.6301,63400.0
2011-12-13 13:15:00,38.5,38.51,38.49,38.51,34700.0,19.6301,19.6352,19.625,19.6352,34700.0
2011-12-13 13:20:00,38.5,38.51,38.48,38.48,91800.0,19.6301,19.6352,19.6199,19.6199,91800.0
2011-12-13 13:25:00,38.48,38.48,38.46,38.47,39500.0,19.6199,19.6199,19.6097,19.6148,39500.0
2011-12-13 13:30:00,38.46,38.47,38.45,38.47,33300.0,19.6097,19.6148,19.6046,19.6148,33300.0
2011-12-13 13:35:00,38.47,38.47,38.42,38.44,67200.0,19.6148,19.6148,19.5893,19.5995,67200.0
2011-12-13 13:40:00,38.44,38.49,38.43,38.48,60700.0,19.5995,19.625,19.5944,19.6199,60700.0
2011-12-13 13:45:00,38.48,38.5,38.47,38.48,82300.0,19.6199,19.6301,19.6148,19.6199,82300.0
2011-12-13 13:50:00,38.48,38.49,38.47,38.48,56100.0,19.6199,19.625,19.6148,19.6199,56100.0
2011-12-13 13:55:00,38.48,38.51,38.47,38.49,95900.0,19.6199,19.6352,19.6148,19.625,95900.0
2011-12-13 14:00:00,38.5,38.55,38.49,38.54,105000.0,19.6301,19.6556,19.625,19.6505,105000.0
2011-12-13 14:05:00,38.55,38.55,38.53,38.54,84700.0,19.6556,19.6556,19.6454,19.6505,84700.0
2011-12-13 14:10:00,38.54,38.56,38.5,38.54,282800.0,19.6505,19.6607,19.6301,19.6505,282800.0
2011-12-13 14:15:00,38.53,38.54,38.5,38.52,107400.0,19.6454,19.6505,19.6301,19.6403,107400.0
2011-12-13 14:20:00,38.51,38.55,38.49,38.53,271600.0,19.6352,19.6556,19.625,19.6454,271600.0
2011-12-13 14:25:00,38.53,38.56,38.51,38.56,123600.0,19.6454,19.6607,19.6352,19.6607,123600.0
2011-12-13 14:30:00,38.55,38.58,38.46,38.48,233200.0,19.6556,19.6709,19.6097,19.6199,233200.0
2011-12-13 14:35:00,38.48,38.48,38.39,38.4,153600.0,19.6199,19.6199,19.574,19.5791,153600.0
2011-12-13 14:40:00,38.4,38.45,38.36,38.43,175300.0,19.5791,19.6046,19.5587,19.5944,175300.0
2011-12-13 14:45:00,38.43,38.43,38.35,38.38,116300.0,19.5944,19.5944,19.5536,19.5689,116300.0
2011-12-13 14:50:00,38.37,38.43,38.37,38.41,220200.0,19.5638,19.5944,19.5638,19.5842,220200.0
2011-12-13 14:55:00,38.41,38.41,38.39,38.4,88400.0,19.5842,19.5842,19.574,19.5791,88400.0
2011-12-13 15:00:00,38.4,38.41,38.38,38.4,100900.0,19.5791,19.5842,19.5689,19.5791,100900.0
2011-12-13 15:05:00,38.41,38.45,38.4,38.42,143100.0,19.5842,19.6046,19.5791,19.5893,143100.0
2011-12-13 15:10:00,38.42,38.43,38.4,38.4,186400.0,19.5893,19.5944,19.5791,19.5791,186400.0
2011-12-13 15:15:00,38.4,38.41,38.39,38.4,166000.0,19.5791,19.5842,19.574,19.5791,166000.0
2011-12-13 15:20:00,38.39,38.41,38.34,38.34,119300.0,19.574,19.5842,19.5485,19.5485,119300.0
2011-12-13 15:25:00,38.33,38.35,38.25,38.27,387900.0,19.5434,19.5536,19.5026,19.5128,387900.0
2011-12-13 15:30:00,38.28,38.28,38.2,38.2,197000.0,19.5179,19.5179,19.4771,19.4771,197000.0
2011-12-13 15:35:00,38.2,38.22,38.14,38.18,248800.0,19.4771,19.4873,19.4465,19.4669,248800.0
2011-12-13 15:40:00,38.18,38.21,38.17,38.21,214900.0,19.4669,19.4822,19.4618,19.4822,214900.0
2011-12-13 15:45:00,38.2,38.27,38.19,38.27,254700.0,19.4771,19.5128,19.472,19.5128,254700.0
2011-12-13 15:50:00,38.27,38.27,38.16,38.19,418200.0,19.5128,19.5128,19.4567,19.472,418200.0
2011-12-13 15:55:00,38.19,38.28,38.19,38.25,663200.0,19.472,19.5179,19.472,19.5026,663200.0
2011-12-14 09:30:00,38.26,38.39,38.2,38.37,266400.0,19.5077,19.574,19.4771,19.5638,266400.0
2011-12-14 09:35:00,38.36,38.48,38.36,38.47,178400.0,19.5587,19.6199,19.5587,19.6148,178400.0
2011-12-14 09:40:00,38.47,38.51,38.46,38.48,118100.0,19.6148,19.6352,19.6097,19.6199,118100.0
2011-12-14 09:45:00,38.47,38.47,38.31,38.34,741300.0,19.6148,19.6148,19.5332,19.5485,741300.0
2011-12-14 09:50:00,38.34,38.41,38.32,38.41,173100.0,19.5485,19.5842,19.5383,19.5842,173100.0
2011-12-14 09:55:00,38.41,38.44,38.39,38.39,170200.0,19.5842,19.5995,19.574,19.574,170200.0
2011-12-14 10:00:00,38.39,38.4,38.26,38.28,194600.0,19.574,19.5791,19.5077,19.5179,194600.0
2011-12-14 10:05:00,38.27,38.29,38.22,38.22,175100.0,19.5128,19.523,19.4873,19.4873,175100.0
2011-12-14 10:10:00,38.22,38.25,38.17,38.24,221300.0,19.4873,19.5026,19.4618,19.4975,221300.0
2011-12-14 10:15:00,38.24,38.3,38.22,38.29,263500.0,19.4975,19.5281,19.4873,19.523,263500.0
2011-12-14 10:20:00,38.3,38.31,38.2,38.23,128300.0,19.5281,19.5332,19.4771,19.4924,128300.0
2011-12-14 10:25:00,38.23,38.24,38.21,38.22,53800.0,19.4924,19.4975,19.4822,19.4873,53800.0
2011-12-14 10:30:00,38.22,38.24,38.15,38.16,132400.0,19.4873,19.4975,19.4516,19.4567,132400.0
2011-12-14 10:35:00,38.16,38.18,38.09,38.1,146300.0,19.4567,19.4669,19.421,19.4261,146300.0
2011-12-14 10:40:00,38.12,38.14,38.07,38.08,95600.0,19.4363,19.4465,19.4108,19.4159,95600.0
2011-12-14 10:45:00,38.08,38.11,38.06,38.1,125000.0,19.4159,19.4312,19.4057,19.4261,125000.0
2011-12-14 10:50:00,38.11,38.12,38.04,38.1,96500.0,19.4312,19.4363,19.3955,19.4261,96500.0
2011-12-14 10:55:00,38.1,38.13,38.05,38.05,101600.0,19.4261,19.4414,19.4006,19.4006,101600.0
2011-12-14 11:00:00,38.05,38.11,38.05,38.1,53600.0,19.4006,19.4312,19.4006,19.4261,53600.0
2011-12-14 11:05:00,38.1,38.13,38.06,38.07,107400.0,19.4261,19.4414,19.4057,19.4108,107400.0
2011-12-14 11:10:00,38.06,38.12,38.06,38.12,93000.0,19.4057,19.4363,19.4057,19.4363,93000.0
2011-12-14 11:15:00,38.13,38.14,38.1,38.11,134300.0,19.4414,19.4465,19.4261,19.4312,134300.0
2011-12-14 11:20:00,38.12,38.2,38.11,38.2,165900.0,19.4363,19.4771,19.4312,19.4771,165900.0
2011-12-14 11:25:00,38.19,38.22,38.15,38.2,204200.0,19.472,19.4873,19.4516,19.4771,204200.0
2011-12-14 11:30:00,38.2,38.2,38.15,38.19,151400.0,19.4771,19.4771,19.4516,19.472,151400.0
2011-12-14 11:35:00,38.2,38.2,38.15,38.16,122800.0,19.4771,19.4771,19.4516,19.4567,122800.0
2011-12-14 11:40:00,38.16,38.2,38.15,38.19,123600.0,19.4567,19.4771,19.4516,19.472,123600.0
2011-12-14 11:45:00,38.19,38.26,38.18,38.25,169800.0,19.472,19.5077,19.4669,19.5026,169800.0
2011-12-14 11:50:00,38.26,38.26,38.17,38.17,57500.0,19.5077,19.5077,19.4618,19.4618,57500.0
2011-12-14 11:55:00,38.17,38.18,38.14,38.14,44100.0,19.4618,19.4669,19.4465,19.4465,44100.0
2011-12-14 12:00:00,38.14,38.15,38.13,38.14,64900.0,19.4465,19.4516,19.4414,19.4465,64900.0
2011-12-14 12:05:00,38.14,38.19,38.13,38.19,49200.0,19.4465,19.472,19.4414,19.472,49200.0
2011-12-14 12:10:00,38.19,38.24,38.18,38.23,125200.0,19.472,19.4975,19.4669,19.4924,125200.0
2011-12-14 12:15:00,38.23,38.23,38.2,38.21,73300.0,19.4924,19.4924,19.4771,19.4822,73300.0
2011-12-14 12:20:00,38.21,38.24,38.2,38.23,97700.0,19.4822,19.4975,19.4771,19.4924,97700.0
2011-12-14 12:25:00,38.24,38.24,38.2,38.21,102300.0,19.4975,19.4975,19.4771,19.4822,102300.0
2011-12-14 12:30:00,38.21,38.23,38.2,38.22,164600.0,19.4822,19.4924,19.4771,19.4873,164600.0
2011-12-14 12:35:00,38.22,38.22,38.17,38.17,105800.0,19.4873,19.4873,19.4618,19.4618,105800.0
2011-12-14 12:40:00,38.18,38.2,38.17,38.19,91000.0,19.4669,19.4771,19.4618,19.472,91000.0
2011-12-14 12:45:00,38.19,38.21,38.16,38.19,91100.0,19.472,19.4822,19.4567,19.472,91100.0
2011-12-14 12:50:00,38.18,38.19,38.16,38.16,183000.0,19.4669,19.472,19.4567,19.4567,183000.0
2011-12-14 12:55:00,38.16,38.19,38.15,38.15,102900.0,19.4567,19.472,19.4516,19.4516,102900.0
2011-12-14 13:00:00,38.15,38.18,38.14,38.17,118600.0,19.4516,19.4669,19.4465,19.4618,118600.0
2011-12-14 13:05:00,38.17,38.21,38.16,38.19,70600.0,19.4618,19.4822,19.4567,19.472,70600.0
2011-12-14 13:10:00,38.19,38.2,38.18,38.2,47700.0,19.472,19.4771,19.4669,19.4771,47700.0
2011-12-14 13:15:00,38.19,38.21,38.17,38.21,69000.0,19.472,19.4822,19.4618,19.4822,69000.0
2011-12-14 13:20:00,38.21,38.22,38.19,38.2,117000.0,19.4822,19.4873,19.472,19.4771,117000.0
2011-12-14 13:25:00,38.2,38.23,38.2,38.22,76800.0,19.4771,19.4924,19.4771,19.4873,76800.0
2011-12-14 13:30:00,38.22,38.22,38.19,38.22,45700.0,19.4873,19.4873,19.472,19.4873,45700.0
2011-12-14 13:35:00,38.21,38.25,38.21,38.23,81100.0,19.4822,19.5026,19.4822,19.4924,81100.0
2011-12-14 13:40:00,38.23,38.23,38.22,38.23,42400.0,19.4924,19.4924,19.4873,19.4924,42400.0
2011-12-14 13:45:00,38.23,38.23,38.17,38.19,112500.0,19.4924,19.4924,19.4618,19.472,112500.0
2011-12-14 13:50:00,38.19,38.2,38.17,38.19,50300.0,19.472,19.4771,19.4618,19.472,50300.0
2011-12-14 13:55:00,38.2,38.21,38.18,38.19,119400.0,19.4771,19.4822,19.4669,19.472,119400.0
2011-12-14 14:00:00,38.2,38.2,38.17,38.17,113400.0,19.4771,19.4771,19.4618,19.4618,113400.0
2011-12-14 14:05:00,38.18,38.2,38.16,38.17,85900.0,19.4669,19.4771,19.4567,19.4618,85900.0
2011-12-14 14:10:00,38.17,38.2,38.14,38.2,177200.0,19.4618,19.4771,19.4465,19.4771,177200.0
2011-12-14 14:15:00,38.19,38.23,38.18,38.2,96400.0,19.472,19.4924,19.4669,19.4771,96400.0
2011-12-14 14:20:00,38.21,38.22,38.19,38.22,69000.0,19.4822,19.4873,19.472,19.4873,69000.0
2011-12-14 14:25:00,38.21,38.25,38.21,38.24,73600.0,19.4822,19.5026,19.4822,19.4975,73600.0
2011-12-14 14:30:00,38.23,38.25,38.19,38.19,87600.0,19.4924,19.5026,19.472,19.472,87600.0
2011-12-14 14:35:00,38.19,38.2,38.13,38.15,126300.0,19.472,19.4771,19.4414,19.4516,126300.0
2011-12-14 14:40:00,38.14,38.19,38.14,38.18,60400.0,19.4465,19.472,19.4465,19.4669,60400.0
2011-12-14 14:45:00,38.18,38.22,38.17,38.22,152000.0,19.4669,19.4873,19.4618,19.4873,152000.0
2011-12-14 14:50:00,38.21,38.22,38.17,38.19,93200.0,19.4822,19.4873,19.4618,19.472,93200.0
2011-12-14 14:55:00,38.18,38.19,38.16,38.17,131100.0,19.4669,19.472,19.4567,19.4618,131100.0
2011-12-14 15:00:00,38.17,38.21,38.16,38.18,91100.0,19.4618,19.4822,19.4567,19.4669,91100.0
2011-12-14 15:05:00,38.19,38.19,38.13,38.13,63900.0,19.472,19.472,19.4414,19.4414,63900.0
2011-12-14 15:10:00,38.12,38.24,38.12,38.21,120500.0,19.4363,19.4975,19.4363,19.4822,120500.0
2011-12-14 15:15:00,38.22,38.22,38.18,38.21,97900.0,19.4873,19.4873,19.4669,19.4822,97900.0
2011-12-14 15:20:00,38.21,38.21,38.16,38.21,105300.0,19.4822,19.4822,19.4567,19.4822,105300.0
2011-12-14 15:25:00,38.21,38.24,38.18,38.23,117900.0,19.4822,19.4975,19.4669,19.4924,117900.0
2011-12-14 15:30:00,38.24,38.26,38.18,38.2,179000.0,19.4975,19.5077,19.4669,19.4771,179000.0
2011-12-14 15:35:00,38.2,38.22,38.18,38.21,141100.0,19.4771,19.4873,19.4669,19.4822,141100.0
2011-12-14 15:40:00,38.21,38.24,38.19,38.22,295500.0,19.4822,19.4975,19.472,19.4873,295500.0
2011-12-14 15:45:00,38.22,38.29,38.18,38.29,236800.0,19.4873,19.523,19.4669,19.523,236800.0
2011-12-14 15:50:00,38.29,38.29,38.24,38.28,351600.0,19.523,19.523,19.4975,19.5179,351600.0
2011-12-14 15:55:00,38.28,38.29,38.23,38.23,530500.0,19.5179,19.523,19.4924,19.4924,530500.0
2011-12-15 09:30:00,38.49,38.49,38.27,38.29,323900.0,19.625,19.625,19.5128,19.523,323900.0
2011-12-15 09:35:00,38.29,38.39,38.26,38.36,204200.0,19.523,19.574,19.5077,19.5587,204200.0
2011-12-15 09:40:00,38.36,38.42,38.35,38.41,169800.0,19.5587,19.5893,19.5536,19.5842,169800.0
2011-12-15 09:45:00,38.41,38.42,38.38,38.4,126900.0,19.5842,19.5893,19.5689,19.5791,126900.0
2011-12-15 09:50:00,38.4,38.45,38.39,38.44,99500.0,19.5791,19.6046,19.574,19.5995,99500.0
2011-12-15 09:55:00,38.43,38.48,38.43,38.48,170500.0,19.5944,19.6199,19.5944,19.6199,170500.0
2011-12-15 10:00:00,38.48,38.54,38.47,38.47,266200.0,19.6199,19.6505,19.6148,19.6148,266200.0
2011-12-15 10:05:00,38.47,38.48,38.42,38.43,165000.0,19.6148,19.6199,19.5893,19.5944,165000.0
2011-12-15 10:10:00,38.43,38.44,38.39,38.4,117400.0,19.5944,19.5995,19.574,19.5791,117400.0
2011-12-15 10:15:00,38.39,38.4,38.35,38.36,204900.0,19.574,19.5791,19.5536,19.5587,204900.0
2011-12-15 10:20:00,38.35,38.38,38.35,38.36,128000.0,19.5536,19.5689,19.5536,19.5587,128000.0
2011-12-15 10:25:00,38.35,38.38,38.33,38.38,83500.0,19.5536,19.5689,19.5434,19.5689,83500.0
2011-12-15 10:30:00,38.38,38.42,38.37,38.42,149200.0,19.5689,19.5893,19.5638,19.5893,149200.0
2011-12-15 10:35:00,38.42,38.47,38.37,38.37,210700.0,19.5893,19.6148,19.5638,19.5638,210700.0
2011-12-15 10:40:00,38.37,38.38,38.32,38.35,121800.0,19.5638,19.5689,19.5383,19.5536,121800.0
2011-12-15 10:45:00,38.35,38.35,38.31,38.35,107100.0,19.5536,19.5536,19.5332,19.5536,107100.0
2011-12-15 10:50:00,38.35,38.37,38.34,38.37,73100.0,19.5536,19.5638,19.5485,19.5638,73100.0
2011-12-15 10:55:00,38.36,38.4,38.35,38.37,110400.0,19.5587,19.5791,19.5536,19.5638,110400.0
2011-12-15 11:00:00,38.38,38.38,38.34,38.36,98200.0,19.5689,19.5689,19.5485,19.5587,98200.0
2011-12-15 11:05:00,38.35,38.38,38.35,38.36,137800.0,19.5536,19.5689,19.5536,19.5587,137800.0
2011-12-15 11:10:00,38.35,38.42,38.35,38.42,88900.0,19.5536,19.5893,19.5536,19.5893,88900.0
2011-12-15 11:15:00,38.42,38.47,38.41,38.47,165000.0,19.5893,19.6148,19.5842,19.6148,165000.0
2011-12-15 11:20:00,38.47,38.48,38.46,38.48,108500.0,19.6148,19.6199,19.6097,19.6199,108500.0
2011-12-15 11:25:00,38.48,38.55,38.47,38.55,131800.0,19.6199,19.6556,19.6148,19.6556,131800.0
2011-12-15 11:30:00,38.55,38.55,38.51,38.51,106500.0,19.6556,19.6556,19.6352,19.6352,106500.0
2011-12-15 11:35:00,38.51,38.53,38.5,38.52,92300.0,19.6352,19.6454,19.6301,19.6403,92300.0
2011-12-15 11:40:00,38.52,38.53,38.51,38.52,91500.0,19.6403,19.6454,19.6352,19.6403,91500.0
2011-12-15 11:45:00,38.52,38.53,38.48,38.48,121300.0,19.6403,19.6454,19.6199,19.6199,121300.0
2011-12-15 11:50:00,38.48,38.48,38.43,38.44,75300.0,19.6199,19.6199,19.5944,19.5995,75300.0
2011-12-15 11:55:00,38.45,38.48,38.44,38.46,88100.0,19.6046,19.6199,19.5995,19.6097,88100.0
2011-12-15 12:00:00,38.47,38.5,38.46,38.5,122100.0,19.6148,19.6301,19.6097,19.6301,122100.0
2011-12-15 12:05:00,38.5,38.51,38.49,38.51,69500.0,19.6301,19.6352,19.625,19.6352,69500.0
2011-12-15 12:10:00,38.5,38.53,38.5,38.52,116600.0,19.6301,19.6454,19.6301,19.6403,116600.0
2011-12-15 12:15:00,38.53,38.53,38.51,38.51,76100.0,19.6454,19.6454,19.6352,19.6352,76100.0
2011-12-15 12:20:00,38.51,38.56,38.51,38.52,132000.0,19.6352,19.6607,19.6352,19.6403,132000.0
2011-12-15 12:25:00,38.52,38.53,38.52,38.52,66200.0,19.6403,19.6454,19.6403,19.6403,66200.0
2011-12-15 12:30:00,38.53,38.54,38.52,38.53,40700.0,19.6454,19.6505,19.6403,19.6454,40700.0
2011-12-15 12:35:00,38.52,38.53,38.52,38.53,28900.0,19.6403,19.6454,19.6403,19.6454,28900.0
2011-12-15 12:40:00,38.52,38.53,38.5,38.5,86300.0,19.6403,19.6454,19.6301,19.6301,86300.0
2011-12-15 12:45:00,38.5,38.51,38.5,38.51,48100.0,19.6301,19.6352,19.6301,19.6352,48100.0
2011-12-15 12:50:00,38.51,38.52,38.46,38.47,99800.0,19.6352,19.6403,19.6097,19.6148,99800.0
2011-12-15 12:55:00,38.47,38.48,38.46,38.46,63200.0,19.6148,19.6199,19.6097,19.6097,63200.0
2011-12-15 13:00:00,38.45,38.47,38.44,38.47,78800.0,19.6046,19.6148,19.5995,19.6148,78800.0
2011-12-15 13:05:00,38.47,38.47,38.44,38.45,124600.0,19.6148,19.6148,19.5995,19.6046,124600.0
2011-12-15 13:10:00,38.46,38.46,38.45,38.45,36600.0,19.6097,19.6097,19.6046,19.6046,36600.0
2011-12-15 13:15:00,38.45,38.47,38.45,38.46,81300.0,19.6046,19.6148,19.6046,19.6097,81300.0
2011-12-15 13:20:00,38.46,38.48,38.45,38.48,90700.0,19.6097,19.6199,19.6046,19.6199,90700.0
2011-12-15 13:25:00,38.48,38.48,38.47,38.47,30400.0,19.6199,19.6199,19.6148,19.6148,30400.0
2011-12-15 13:30:00,38.47,38.49,38.43,38.43,221600.0,19.6148,19.625,19.5944,19.5944,221600.0
2011-12-15 13:35:00,38.43,38.43,38.4,38.4,48000.0,19.5944,19.5944,19.5791,19.5791,48000.0
2011-12-15 13:40:00,38.4,38.46,38.4,38.44,162300.0,19.5791,19.6097,19.5791,19.5995,162300.0
2011-12-15 13:45:00,38.44,38.47,38.44,38.47,57100.0,19.5995,19.6148,19.5995,19.6148,57100.0
2011-12-15 13:50:00,38.46,38.47,38.45,38.45,42400.0,19.6097,19.6148,19.6046,19.6046,42400.0
2011-12-15 13:55:00,38.45,38.46,38.44,38.45,74500.0,19.6046,19.6097,19.5995,19.6046,74500.0
2011-12-15 14:00:00,38.45,38.45,38.43,38.45,60800.0,19.6046,19.6046,19.5944,19.6046,60800.0
2011-12-15 14:05:00,38.44,38.45,38.41,38.43,75600.0,19.5995,19.6046,19.5842,19.5944,75600.0
2011-12-15 14:10:00,38.43,38.45,38.42,38.45,88900.0,19.5944,19.6046,19.5893,19.6046,88900.0
2011-12-15 14:15:00,38.45,38.45,38.44,38.45,31400.0,19.6046,19.6046,19.5995,19.6046,31400.0
2011-12-15 14:20:00,38.45,38.46,38.44,38.45,83100.0,19.6046,19.6097,19.5995,19.6046,83100.0
2011-12-15 14:25:00,38.45,38.45,38.43,38.44,97000.0,19.6046,19.6046,19.5944,19.5995,97000.0
2011-12-15 14:30:00,38.43,38.44,38.41,38.43,106200.0,19.5944,19.5995,19.5842,19.5944,106200.0
2011-12-15 14:35:00,38.42,38.43,38.4,38.42,91600.0,19.5893,19.5944,19.5791,19.5893,91600.0
2011-12-15 14:40:00,38.42,38.43,38.41,38.41,51100.0,19.5893,19.5944,19.5842,19.5842,51100.0
2011-12-15 14:45:00,38.41,38.42,38.36,38.36,101600.0,19.5842,19.5893,19.5587,19.5587,101600.0
2011-12-15 14:50:00,38.36,38.4,38.36,38.4,117800.0,19.5587,19.5791,19.5587,19.5791,117800.0
2011-12-15 14:55:00,38.4,38.42,38.39,38.42,71600.0,19.5791,19.5893,19.574,19.5893,71600.0
2011-12-15 15:00:00,38.42,38.42,38.39,38.42,117500.0,19.5893,19.5893,19.574,19.5893,117500.0
2011-12-15 15:05:00,38.42,38.44,38.41,38.43,123100.0,19.5893,19.5995,19.5842,19.5944,123100.0
2011-12-15 15:10:00,38.43,38.46,38.42,38.44,109600.0,19.5944,19.6097,19.5893,19.5995,109600.0
2011-12-15 15:15:00,38.45,38.49,38.44,38.48,135700.0,19.6046,19.625,19.5995,19.6199,135700.0
2011-12-15 15:20:00,38.48,38.48,38.45,38.45,120200.0,19.6199,19.6199,19.6046,19.6046,120200.0
2011-12-15 15:25:00,38.46,38.46,38.43,38.43,125300.0,19.6097,19.6097,19.5944,19.5944,125300.0
2011-12-15 15:30:00,38.43,38.49,38.43,38.48,180700.0,19.5944,19.625,19.5944,19.6199,180700.0
2011-12-15 15:35:00,38.48,38.49,38.46,38.48,191200.0,19.6199,19.625,19.6097,19.6199,191200.0
2011-12-15 15:40:00,38.48,38.49,38.47,38.48,174900.0,19.6199,19.625,19.6148,19.6199,174900.0
2011-12-15 15:45:00,38.48,38.48,38.41,38.42,379600.0,19.6199,19.6199,19.5842,19.5893,379600.0
2011-12-15 15:50:00,38.43,38.43,38.4,38.4,257900.0,19.5944,19.5944,19.5791,19.5791,257900.0
2011-12-15 15:55:00,38.4,38.45,38.4,38.45,596000.0,19.5791,19.6046,19.5791,19.6046,596000.0
2011-12-16 09:30:00,38.61,38.65,38.51,38.59,4098000.0,19.6862,19.7066,19.6352,19.676,4098000.0
2011-12-16 09:35:00,38.59,38.63,38.56,38.57,157700.0,19.676,19.6964,19.6607,19.6658,157700.0
2011-12-16 09:40:00,38.57,38.62,38.54,38.58,90400.0,19.6658,19.6913,19.6505,19.6709,90400.0
2011-12-16 09:45:00,38.59,38.61,38.55,38.57,71600.0,19.676,19.6862,19.6556,19.6658,71600.0
2011-12-16 09:50:00,38.57,38.6,38.53,38.57,200000.0,19.6658,19.6811,19.6454,19.6658,200000.0
2011-12-16 09:55:00,38.57,38.64,38.57,38.62,182700.0,19.6658,19.7015,19.6658,19.6913,182700.0
2011-12-16 10:00:00,38.62,38.64,38.59,38.59,165800.0,19.6913,19.7015,19.676,19.676,165800.0
2011-12-16 10:05:00,38.59,38.64,38.59,38.63,123600.0,19.676,19.7015,19.676,19.6964,123600.0
2011-12-16 10:10:00,38.62,38.63,38.6,38.63,59900.0,19.6913,19.6964,19.6811,19.6964,59900.0
2011-12-16 10:15:00,38.63,38.64,38.6,38.63,186700.0,19.6964,19.7015,19.6811,19.6964,186700.0
2011-12-16 10:20:00,38.63,38.64,38.6,38.62,110100.0,19.6964,19.7015,19.6811,19.6913,110100.0
2011-12-16 10:25:00,38.63,38.64,38.59,38.62,87700.0,19.6964,19.7015,19.676,19.6913,87700.0
2011-12-16 10:30:00,38.61,38.64,38.61,38.64,107600.0,19.6862,19.7015,19.6862,19.7015,107600.0
2011-12-16 10:35:00,38.64,38.65,38.63,38.65,89700.0,19.7015,19.7066,19.6964,19.7066,89700.0
2011-12-16 10:40:00,38.65,38.72,38.64,38.71,216000.0,19.7066,19.7422,19.7015,19.7371,216000.0
2011-12-16 10:45:00,38.71,38.72,38.66,38.67,98500.0,19.7371,19.7422,19.7117,19.7168,98500.0
2011-12-16 10:50:00,38.66,38.7,38.66,38.7,77000.0,19.7117,19.732,19.7117,19.732,77000.0
2011-12-16 10:55:00,38.7,38.71,38.69,38.7,54400.0,19.732,19.7371,19.7269,19.732,54400.0
2011-12-16 11:00:00,38.7,38.71,38.64,38.67,109900.0,19.732,19.7371,19.7015,19.7168,109900.0
2011-12-16 11:05:00,38.67,38.67,38.65,38.67,65800.0,19.7168,19.7168,19.7066,19.7168,65800.0
2011-12-16 11:10:00,38.67,38.69,38.66,38.68,98100.0,19.7168,19.7269,19.7117,19.7218,98100.0
2011-12-16 11:15:00,38.68,38.68,38.66,38.67,63900.0,19.7218,19.7218,19.7117,19.7168,63900.0
2011-12-16 11:20:00,38.67,38.69,38.66,38.69,90400.0,19.7168,19.7269,19.7117,19.7269,90400.0
2011-12-16 11:25:00,38.69,38.7,38.67,38.67,104900.0,19.7269,19.732,19.7168,19.7168,104900.0
2011-12-16 11:30:00,38.68,38.7,38.64,38.64,109900.0,19.7218,19.732,19.7015,19.7015,109900.0
2011-12-16 11:35:00,38.64,38.67,38.63,38.66,91400.0,19.7015,19.7168,19.6964,19.7117,91400.0
2011-12-16 11:40:00,38.66,38.69,38.65,38.69,90500.0,19.7117,19.7269,19.7066,19.7269,90500.0
2011-12-16 11:45:00,38.69,38.75,38.69,38.75,204100.0,19.7269,19.7575,19.7269,19.7575,204100.0
2011-12-16 11:50:00,38.75,38.75,38.73,38.73,94000.0,19.7575,19.7575,19.7473,19.7473,94000.0
2011-12-16 11:55:00,38.73,38.73,38.64,38.66,118400.0,19.7473,19.7473,19.7015,19.7117,118400.0
2011-12-16 12:00:00,38.65,38.66,38.62,38.66,114300.0,19.7066,19.7117,19.6913,19.7117,114300.0
2011-12-16 12:05:00,38.66,38.67,38.64,38.66,108100.0,19.7117,19.7168,19.7015,19.7117,108100.0
2011-12-16 12:10:00,38.66,38.67,38.66,38.67,89000.0,19.7117,19.7168,19.7117,19.7168,89000.0
2011-12-16 12:15:00,38.67,38.67,38.66,38.67,82200.0,19.7168,19.7168,19.7117,19.7168,82200.0
2011-12-16 12:20:00,38.67,38.68,38.65,38.65,67900.0,19.7168,19.7218,19.7066,19.7066,67900.0
2011-12-16 12:25:00,38.66,38.66,38.61,38.62,114300.0,19.7117,19.7117,19.6862,19.6913,114300.0
2011-12-16 12:30:00,38.62,38.62,38.52,38.54,305900.0,19.6913,19.6913,19.6403,19.6505,305900.0
2011-12-16 12:35:00,38.54,38.54,38.48,38.5,151200.0,19.6505,19.6505,19.6199,19.6301,151200.0
2011-12-16 12:40:00,38.51,38.52,38.5,38.5,70300.0,19.6352,19.6403,19.6301,19.6301,70300.0
2011-12-16 12:45:00,38.49,38.51,38.48,38.51,166100.0,19.625,19.6352,19.6199,19.6352,166100.0
2011-12-16 12:50:00,38.51,38.51,38.48,38.5,102500.0,19.6352,19.6352,19.6199,19.6301,102500.0
2011-12-16 12:55:00,38.5,38.52,38.46,38.49,206000.0,19.6301,19.6403,19.6097,19.625,206000.0
2011-12-16 13:00:00,38.48,38.53,38.47,38.51,97500.0,19.6199,19.6454,19.6148,19.6352,97500.0
2011-12-16 13:05:00,38.5,38.54,38.49,38.52,69300.0,19.6301,19.6505,19.625,19.6403,69300.0
2011-12-16 13:10:00,38.52,38.56,38.52,38.55,77600.0,19.6403,19.6607,19.6403,19.6556,77600.0
2011-12-16 13:15:00,38.54,38.55,38.53,38.55,38700.0,19.6505,19.6556,19.6454,19.6556,38700.0
2011-12-16 13:20:00,38.55,38.6,38.55,38.58,88300.0,19.6556,19.6811,19.6556,19.6709,88300.0
2011-12-16 13:25:00,38.58,38.58,38.56,38.57,42300.0,19.6709,19.6709,19.6607,19.6658,42300.0
2011-12-16 13:30:00,38.57,38.59,38.57,38.59,33200.0,19.6658,19.676,19.6658,19.676,33200.0
2011-12-16 13:35:00,38.58,38.59,38.55,38.55,62300.0,19.6709,19.676,19.6556,19.6556,62300.0
2011-12-16 13:40:00,38.56,38.56,38.52,38.53,63100.0,19.6607,19.6607,19.6403,19.6454,63100.0
2011-12-16 13:45:00,38.52,38.59,38.52,38.59,97700.0,19.6403,19.676,19.6403,19.676,97700.0
2011-12-16 13:50:00,38.59,38.62,38.59,38.61,53900.0,19.676,19.6913,19.676,19.6862,53900.0
2011-12-16 13:55:00,38.62,38.62,38.54,38.54,106100.0,19.6913,19.6913,19.6505,19.6505,106100.0
2011-12-16 14:00:00,38.54,38.55,38.52,38.53,71900.0,19.6505,19.6556,19.6403,19.6454,71900.0
2011-12-16 14:05:00,38.52,38.53,38.51,38.51,75400.0,19.6403,19.6454,19.6352,19.6352,75400.0
2011-12-16 14:10:00,38.51,38.54,38.5,38.54,79000.0,19.6352,19.6505,19.6301,19.6505,79000.0
2011-12-16 14:15:00,38.54,38.55,38.51,38.53,56400.0,19.6505,19.6556,19.6352,19.6454,56400.0
2011-12-16 14:20:00,38.53,38.53,38.48,38.51,63600.0,19.6454,19.6454,19.6199,19.6352,63600.0
2011-12-16 14:25:00,38.51,38.51,38.5,38.51,29200.0,19.6352,19.6352,19.6301,19.6352,29200.0
2011-12-16 14:30:00,38.5,38.53,38.5,38.53,107000.0,19.6301,19.6454,19.6301,19.6454,107000.0
2011-12-16 14:35:00,38.52,38.53,38.51,38.51,71800.0,19.6403,19.6454,19.6352,19.6352,71800.0
2011-12-16 14:40:00,38.52,38.52,38.48,38.5,112600.0,19.6403,19.6403,19.6199,19.6301,112600.0
2011-12-16 14:45:00,38.5,38.51,38.49,38.51,105500.0,19.6301,19.6352,19.625,19.6352,105500.0
2011-12-16 14:50:00,38.5,38.51,38.5,38.51,27200.0,19.6301,19.6352,19.6301,19.6352,27200.0
2011-12-16 14:55:00,38.5,38.51,38.49,38.5,78400.0,19.6301,19.6352,19.625,19.6301,78400.0
2011-12-16 15:00:00,38.5,38.53,38.49,38.53,77500.0,19.6301,19.6454,19.625,19.6454,77500.0
2011-12-16 15:05:00,38.53,38.55,38.52,38.55,42600.0,19.6454,19.6556,19.6403,19.6556,42600.0
2011-12-16 15:10:00,38.54,38.59,38.54,38.59,153400.0,19.6505,19.676,19.6505,19.676,153400.0
2011-12-16 15:15:00,38.59,38.61,38.58,38.6,70400.0,19.676,19.6862,19.6709,19.6811,70400.0
2011-12-16 15:20:00,38.61,38.62,38.56,38.57,264600.0,19.6862,19.6913,19.6607,19.6658,264600.0
2011-12-16 15:25:00,38.56,38.58,38.56,38.57,86700.0,19.6607,19.6709,19.6607,19.6658,86700.0
2011-12-16 15:30:00,38.57,38.64,38.57,38.63,217500.0,19.6658,19.7015,19.6658,19.6964,217500.0
2011-12-16 15:35:00,38.62,38.65,38.61,38.64,193300.0,19.6913,19.7066,19.6862,19.7015,193300.0
2011-12-16 15:40:00,38.64,38.67,38.61,38.62,220400.0,19.7015,19.7168,19.6862,19.6913,220400.0
2011-12-16 15:45:00,38.62,38.71,38.6,38.7,390400.0,19.6913,19.7371,19.6811,19.732,390400.0
2011-12-16 15:50:00,38.69,38.74,38.68,38.73,515700.0,19.7269,19.7524,19.7218,19.7473,515700.0
2011-12-16 15:55:00,38.72,38.78,38.72,38.74,1466700.0,19.7422,19.7728,19.7422,19.7524,1466700.0
2011-12-19 09:30:00,38.79,38.9,38.76,38.9,366400.0,19.7779,19.834,19.7626,19.834,366400.0
2011-12-19 09:35:00,38.89,38.99,38.88,38.97,568500.0,19.8289,19.8799,19.8238,19.8697,568500.0
2011-12-19 09:40:00,38.97,38.98,38.88,38.89,397000.0,19.8697,19.8748,19.8238,19.8289,397000.0
2011-12-19 09:45:00,38.9,38.98,38.89,38.96,218500.0,19.834,19.8748,19.8289,19.8646,218500.0
2011-12-19 09:50:00,38.97,38.99,38.96,38.98,173100.0,19.8697,19.8799,19.8646,19.8748,173100.0
2011-12-19 09:55:00,38.99,39.07,38.98,39.05,544600.0,19.8799,19.9207,19.8748,19.9105,544600.0
2011-12-19 10:00:00,39.04,39.07,38.95,39.0,184600.0,19.9054,19.9207,19.8595,19.885,184600.0
2011-12-19 10:05:00,38.99,39.02,38.98,39.0,71000.0,19.8799,19.8952,19.8748,19.885,71000.0
2011-12-19 10:10:00,38.99,39.0,38.96,38.99,146700.0,19.8799,19.885,19.8646,19.8799,146700.0
2011-12-19 10:15:00,38.99,39.04,38.98,39.02,320000.0,19.8799,19.9054,19.8748,19.8952,320000.0
2011-12-19 10:20:00,39.02,39.05,39.02,39.03,170600.0,19.8952,19.9105,19.8952,19.9003,170600.0
2011-12-19 10:25:00,39.04,39.09,39.03,39.08,165600.0,19.9054,19.9309,19.9003,19.9258,165600.0
2011-12-19 10:30:00,39.09,39.1,39.06,39.06,237900.0,19.9309,19.936,19.9156,19.9156,237900.0
2011-12-19 10:35:00,39.06,39.08,39.0,39.01,320600.0,19.9156,19.9258,19.885,19.8901,320600.0
2011-12-19 10:40:00,39.02,39.03,38.96,38.96,168800.0,19.8952,19.9003,19.8646,19.8646,168800.0
2011-12-19 10:45:00,38.96,38.97,38.89,38.91,233000.0,19.8646,19.8697,19.8289,19.8391,233000.0
2011-12-19 10:50:00,38.91,38.91,38.84,38.88,262100.0,19.8391,19.8391,19.8034,19.8238,262100.0
2011-12-19 10:55:00,38.87,38.88,38.83,38.83,380500.0,19.8187,19.8238,19.7983,19.7983,380500.0
2011-12-19 11:00:00,38.84,38.84,38.75,38.76,201400.0,19.8034,19.8034,19.7575,19.7626,201400.0
2011-12-19 11:05:00,38.76,38.79,38.73,38.73,169200.0,19.7626,19.7779,19.7473,19.7473,169200.0
2011-12-19 11:10:00,38.73,38.76,38.73,38.75,90100.0,19.7473,19.7626,19.7473,19.7575,90100.0
2011-12-19 11:15:00,38.74,38.75,38.72,38.73,63500.0,19.7524,19.7575,19.7422,19.7473,63500.0
2011-12-19 11:20:00,38.73,38.73,38.63,38.65,270000.0,19.7473,19.7473,19.6964,19.7066,270000.0
2011-12-19 11:25:00,38.66,38.71,38.65,38.7,167200.0,19.7117,19.7371,19.7066,19.732,167200.0
2011-12-19 11:30:00,38.69,38.69,38.6,38.62,167500.0,19.7269,19.7269,19.6811,19.6913,167500.0
2011-12-19 11:35:00,38.63,38.64,38.55,38.55,258300.0,19.6964,19.7015,19.6556,19.6556,258300.0
2011-12-19 11:40:00,38.55,38.65,38.54,38.59,296400.0,19.6556,19.7066,19.6505,19.676,296400.0
2011-12-19 11:45:00,38.59,38.62,38.57,38.6,140000.0,19.676,19.6913,19.6658,19.6811,140000.0
2011-12-19 11:50:00,38.61,38.64,38.6,38.63,54100.0,19.6862,19.7015,19.6811,19.6964,54100.0
2011-12-19 11:55:00,38.62,38.65,38.6,38.62,92900.0,19.6913,19.7066,19.6811,19.6913,92900.0
2011-12-19 12:00:00,38.62,38.65,38.6,38.62,121700.0,19.6913,19.7066,19.6811,19.6913,121700.0
2011-12-19 12:05:00,38.62,38.64,38.62,38.62,33300.0,19.6913,19.7015,19.6913,19.6913,33300.0
2011-12-19 12:10:00,38.62,38.63,38.61,38.63,68800.0,19.6913,19.6964,19.6862,19.6964,68800.0
2011-12-19 12:15:00,38.63,38.66,38.62,38.64,102200.0,19.6964,19.7117,19.6913,19.7015,102200.0
2011-12-19 12:20:00,38.64,38.66,38.63,38.63,89100.0,19.7015,19.7117,19.6964,19.6964,89100.0
2011-12-19 12:25:00,38.63,38.65,38.62,38.62,56700.0,19.6964,19.7066,19.6913,19.6913,56700.0
2011-12-19 12:30:00,38.63,38.63,38.6,38.61,105600.0,19.6964,19.6964,19.6811,19.6862,105600.0
2011-12-19 12:35:00,38.61,38.62,38.57,38.58,109400.0,19.6862,19.6913,19.6658,19.6709,109400.0
2011-12-19 12:40:00,38.58,38.59,38.56,38.58,69300.0,19.6709,19.676,19.6607,19.6709,69300.0
2011-12-19 12:45:00,38.58,38.58,38.54,38.55,86200.0,19.6709,19.6709,19.6505,19.6556,86200.0
2011-12-19 12:50:00,38.55,38.58,38.55,38.57,60900.0,19.6556,19.6709,19.6556,19.6658,60900.0
2011-12-19 12:55:00,38.57,38.62,38.57,38.62,74700.0,19.6658,19.6913,19.6658,19.6913,74700.0
2011-12-19 13:00:00,38.63,38.63,38.61,38.62,44700.0,19.6964,19.6964,19.6862,19.6913,44700.0
2011-12-19 13:05:00,38.62,38.66,38.61,38.65,109100.0,19.6913,19.7117,19.6862,19.7066,109100.0
2011-12-19 13:10:00,38.66,38.67,38.63,38.63,91800.0,19.7117,19.7168,19.6964,19.6964,91800.0
2011-12-19 13:15:00,38.63,38.63,38.6,38.62,54200.0,19.6964,19.6964,19.6811,19.6913,54200.0
2011-12-19 13:20:00,38.62,38.71,38.61,38.71,119400.0,19.6913,19.7371,19.6862,19.7371,119400.0
2011-12-19 13:25:00,38.71,38.76,38.7,38.75,271500.0,19.7371,19.7626,19.732,19.7575,271500.0
2011-12-19 13:30:00,38.75,38.78,38.74,38.76,154300.0,19.7575,19.7728,19.7524,19.7626,154300.0
2011-12-19 13:35:00,38.76,38.76,38.7,38.72,120000.0,19.7626,19.7626,19.732,19.7422,120000.0
2011-12-19 13:40:00,38.73,38.76,38.72,38.76,102200.0,19.7473,19.7626,19.7422,19.7626,102200.0
2011-12-19 13:45:00,38.76,38.79,38.75,38.79,95100.0,19.7626,19.7779,19.7575,19.7779,95100.0
2011-12-19 13:50:00,38.78,38.84,38.78,38.82,123300.0,19.7728,19.8034,19.7728,19.7932,123300.0
2011-12-19 13:55:00,38.83,38.83,38.79,38.8,82400.0,19.7983,19.7983,19.7779,19.783,82400.0
2011-12-19 14:00:00,38.8,38.81,38.78,38.81,173300.0,19.783,19.7881,19.7728,19.7881,173300.0
2011-12-19 14:05:00,38.81,38.85,38.8,38.84,98200.0,19.7881,19.8085,19.783,19.8034,98200.0
2011-12-19 14:10:00,38.85,38.86,38.82,38.84,136500.0,19.8085,19.8136,19.7932,19.8034,136500.0
2011-12-19 14:15:00,38.84,38.89,38.84,38.84,112700.0,19.8034,19.8289,19.8034,19.8034,112700.0
2011-12-19 14:20:00,38.85,38.88,38.83,38.83,125900.0,19.8085,19.8238,19.7983,19.7983,125900.0
2011-12-19 14:25:00,38.84,38.84,38.82,38.82,57400.0,19.8034,19.8034,19.7932,19.7932,57400.0
2011-12-19 14:30:00,38.82,38.83,38.79,38.8,94400.0,19.7932,19.7983,19.7779,19.783,94400.0
2011-12-19 14:35:00,38.8,38.8,38.76,38.78,96500.0,19.783,19.783,19.7626,19.7728,96500.0
2011-12-19 14:40:00,38.79,38.8,38.77,38.77,55000.0,19.7779,19.783,19.7677,19.7677,55000.0
2011-12-19 14:45:00,38.78,38.78,38.77,38.77,34000.0,19.7728,19.7728,19.7677,19.7677,34000.0
2011-12-19 14:50:00,38.76,38.77,38.75,38.76,54600.0,19.7626,19.7677,19.7575,19.7626,54600.0
2011-12-19 14:55:00,38.76,38.78,38.75,38.76,78100.0,19.7626,19.7728,19.7575,19.7626,78100.0
2011-12-19 15:00:00,38.77,38.77,38.65,38.66,122900.0,19.7677,19.7677,19.7066,19.7117,122900.0
2011-12-19 15:05:00,38.66,38.68,38.61,38.63,181200.0,19.7117,19.7218,19.6862,19.6964,181200.0
2011-12-19 15:10:00,38.63,38.65,38.6,38.6,115900.0,19.6964,19.7066,19.6811,19.6811,115900.0
2011-12-19 15:15:00,38.61,38.65,38.6,38.65,108100.0,19.6862,19.7066,19.6811,19.7066,108100.0
2011-12-19 15:20:00,38.65,38.66,38.64,38.64,99600.0,19.7066,19.7117,19.7015,19.7015,99600.0
2011-12-19 15:25:00,38.65,38.65,38.6,38.6,135900.0,19.7066,19.7066,19.6811,19.6811,135900.0
2011-12-19 15:30:00,38.6,38.61,38.58,38.6,204400.0,19.6811,19.6862,19.6709,19.6811,204400.0
2011-12-19 15:35:00,38.59,38.61,38.58,38.61,136600.0,19.676,19.6862,19.6709,19.6862,136600.0
2011-12-19 15:40:00,38.61,38.61,38.55,38.56,231600.0,19.6862,19.6862,19.6556,19.6607,231600.0
2011-12-19 15:45:00,38.56,38.56,38.48,38.48,410100.0,19.6607,19.6607,19.6199,19.6199,410100.0
2011-12-19 15:50:00,38.48,38.56,38.48,38.56,419200.0,19.6199,19.6607,19.6199,19.6607,419200.0
2011-12-19 15:55:00,38.56,38.65,38.56,38.62,449700.0,19.6607,19.7066,19.6607,19.6913,449700.0
2011-12-20 09:30:00,39.11,39.14,38.89,38.89,431500.0,19.9411,19.9564,19.8289,19.8289,431500.0
2011-12-20 09:35:00,38.9,38.91,38.76,38.86,473700.0,19.834,19.8391,19.7626,19.8136,473700.0
2011-12-20 09:40:00,38.85,38.91,38.81,38.86,454600.0,19.8085,19.8391,19.7881,19.8136,454600.0
2011-12-20 09:45:00,38.86,38.88,38.85,38.86,182200.0,19.8136,19.8238,19.8085,19.8136,182200.0
2011-12-20 09:50:00,38.86,38.92,38.86,38.91,256900.0,19.8136,19.8442,19.8136,19.8391,256900.0
2011-12-20 09:55:00,38.91,38.95,38.89,38.93,586800.0,19.8391,19.8595,19.8289,19.8493,586800.0
2011-12-20 10:00:00,38.94,39.0,38.94,38.98,327800.0,19.8544,19.885,19.8544,19.8748,327800.0
2011-12-20 10:05:00,38.99,39.05,38.98,39.02,329500.0,19.8799,19.9105,19.8748,19.8952,329500.0
2011-12-20 10:10:00,39.02,39.03,38.95,38.98,294600.0,19.8952,19.9003,19.8595,19.8748,294600.0
2011-12-20 10:15:00,38.99,39.01,38.97,39.0,196800.0,19.8799,19.8901,19.8697,19.885,196800.0
2011-12-20 10:20:00,39.0,39.01,38.97,38.97,214900.0,19.885,19.8901,19.8697,19.8697,214900.0
2011-12-20 10:25:00,38.97,39.07,38.97,39.05,148400.0,19.8697,19.9207,19.8697,19.9105,148400.0
2011-12-20 10:30:00,39.06,39.09,39.05,39.09,158400.0,19.9156,19.9309,19.9105,19.9309,158400.0
2011-12-20 10:35:00,39.09,39.11,39.08,39.1,212800.0,19.9309,19.9411,19.9258,19.936,212800.0
2011-12-20 10:40:00,39.1,39.16,39.09,39.16,311500.0,19.936,19.9666,19.9309,19.9666,311500.0
2011-12-20 10:45:00,39.16,39.24,39.15,39.19,412300.0,19.9666,20.0074,19.9615,19.9819,412300.0
2011-12-20 10:50:00,39.19,39.24,39.18,39.23,230400.0,19.9819,20.0074,19.9768,20.0023,230400.0
2011-12-20 10:55:00,39.24,39.29,39.21,39.21,420900.0,20.0074,20.0329,19.9921,19.9921,420900.0
2011-12-20 11:00:00,39.22,39.3,39.22,39.29,103400.0,19.9972,20.038,19.9972,20.0329,103400.0
2011-12-20 11:05:00,39.29,39.3,39.28,39.28,145100.0,20.0329,20.038,20.0278,20.0278,145100.0
2011-12-20 11:10:00,39.28,39.32,39.27,39.32,153000.0,20.0278,20.0482,20.0227,20.0482,153000.0
2011-12-20 11:15:00,39.32,39.33,39.3,39.33,149600.0,20.0482,20.0533,20.038,20.0533,149600.0
2011-12-20 11:20:00,39.33,39.34,39.27,39.27,185400.0,20.0533,20.0584,20.0227,20.0227,185400.0
2011-12-20 11:25:00,39.27,39.28,38.8,39.07,2926100.0,20.0227,20.0278,19.783,19.9207,2926100.0
2011-12-20 11:30:00,39.08,39.1,39.0,39.06,817900.0,19.9258,19.936,19.885,19.9156,817900.0
2011-12-20 11:35:00,39.06,39.07,38.99,38.99,254600.0,19.9156,19.9207,19.8799,19.8799,254600.0
2011-12-20 11:40:00,38.99,39.05,38.99,39.02,156400.0,19.8799,19.9105,19.8799,19.8952,156400.0
2011-12-20 11:45:00,39.02,39.1,39.01,39.08,243800.0,19.8952,19.936,19.8901,19.9258,243800.0
2011-12-20 11:50:00,39.08,39.11,39.0,39.02,239700.0,19.9258,19.9411,19.885,19.8952,239700.0
2011-12-20 11:55:00,39.03,39.1,39.02,39.07,98600.0,19.9003,19.936,19.8952,19.9207,98600.0
2011-12-20 12:00:00,39.07,39.09,39.03,39.03,118300.0,19.9207,19.9309,19.9003,19.9003,118300.0
2011-12-20 12:05:00,39.03,39.05,38.99,39.01,195800.0,19.9003,19.9105,19.8799,19.8901,195800.0
2011-12-20 12:10:00,39.01,39.04,39.0,39.02,116100.0,19.8901,19.9054,19.885,19.8952,116100.0
2011-12-20 12:15:00,39.03,39.09,39.02,39.07,175500.0,19.9003,19.9309,19.8952,19.9207,175500.0
2011-12-20 12:20:00,39.08,39.15,39.07,39.14,106100.0,19.9258,19.9615,19.9207,19.9564,106100.0
2011-12-20 12:25:00,39.14,39.14,39.11,39.13,128500.0,19.9564,19.9564,19.9411,19.9513,128500.0
2011-12-20 12:30:00,39.13,39.2,39.12,39.19,164100.0,19.9513,19.987,19.9462,19.9819,164100.0
2011-12-20 12:35:00,39.19,39.24,39.19,39.22,112400.0,19.9819,20.0074,19.9819,19.9972,112400.0
2011-12-20 12:40:00,39.22,39.26,39.22,39.25,80900.0,19.9972,20.0176,19.9972,20.0125,80900.0
2011-12-20 12:45:00,39.25,39.26,39.23,39.23,86400.0,20.0125,20.0176,20.0023,20.0023,86400.0
2011-12-20 12:50:00,39.24,39.3,39.23,39.28,200900.0,20.0074,20.038,20.0023,20.0278,200900.0
2011-12-20 12:55:00,39.28,39.29,39.24,39.27,103500.0,20.0278,20.0329,20.0074,20.0227,103500.0
2011-12-20 13:00:00,39.28,39.33,39.27,39.31,142100.0,20.0278,20.0533,20.0227,20.0431,142100.0
2011-12-20 13:05:00,39.32,39.35,39.31,39.35,129300.0,20.0482,20.0635,20.0431,20.0635,129300.0
2011-12-20 13:10:00,39.35,39.35,39.31,39.31,95700.0,20.0635,20.0635,20.0431,20.0431,95700.0
2011-12-20 13:15:00,39.31,39.32,39.3,39.3,72100.0,20.0431,20.0482,20.038,20.038,72100.0
2011-12-20 13:20:00,39.3,39.32,39.29,39.32,42800.0,20.038,20.0482,20.0329,20.0482,42800.0
2011-12-20 13:25:00,39.32,39.34,39.28,39.28,91400.0,20.0482,20.0584,20.0278,20.0278,91400.0
2011-12-20 13:30:00,39.28,39.29,39.23,39.26,209900.0,20.0278,20.0329,20.0023,20.0176,209900.0
2011-12-20 13:35:00,39.27,39.27,39.2,39.21,132600.0,20.0227,20.0227,19.987,19.9921,132600.0
2011-12-20 13:40:00,39.2,39.22,39.15,39.16,220600.0,19.987,19.9972,19.9615,19.9666,220600.0
2011-12-20 13:45:00,39.17,39.23,39.16,39.21,90600.0,19.9717,20.0023,19.9666,19.9921,90600.0
2011-12-20 13:50:00,39.22,39.23,39.21,39.23,72700.0,19.9972,20.0023,19.9921,20.0023,72700.0
2011-12-20 13:55:00,39.23,39.25,39.22,39.22,84100.0,20.0023,20.0125,19.9972,19.9972,84100.0
2011-12-20 14:00:00,39.23,39.24,39.22,39.22,69700.0,20.0023,20.0074,19.9972,19.9972,69700.0
2011-12-20 14:05:00,39.23,39.23,39.18,39.22,184600.0,20.0023,20.0023,19.9768,19.9972,184600.0
2011-12-20 14:10:00,39.22,39.22,39.18,39.2,82300.0,19.9972,19.9972,19.9768,19.987,82300.0
2011-12-20 14:15:00,39.2,39.2,39.18,39.19,75200.0,19.987,19.987,19.9768,19.9819,75200.0
2011-12-20 14:20:00,39.19,39.2,39.18,39.2,62200.0,19.9819,19.987,19.9768,19.987,62200.0
2011-12-20 14:25:00,39.2,39.2,39.18,39.2,80000.0,19.987,19.987,19.9768,19.987,80000.0
2011-12-20 14:30:00,39.19,39.2,39.18,39.19,110300.0,19.9819,19.987,19.9768,19.9819,110300.0
2011-12-20 14:35:00,39.2,39.2,39.19,39.19,44300.0,19.987,19.987,19.9819,19.9819,44300.0
2011-12-20 14:40:00,39.19,39.21,39.18,39.2,154500.0,19.9819,19.9921,19.9768,19.987,154500.0
2011-12-20 14:45:00,39.2,39.21,39.15,39.17,190700.0,19.987,19.9921,19.9615,19.9717,190700.0
2011-12-20 14:50:00,39.17,39.21,39.16,39.19,141400.0,19.9717,19.9921,19.9666,19.9819,141400.0
2011-12-20 14:55:00,39.19,39.2,39.17,39.17,125700.0,19.9819,19.987,19.9717,19.9717,125700.0
2011-12-20 15:00:00,39.17,39.19,39.17,39.17,102700.0,19.9717,19.9819,19.9717,19.9717,102700.0
2011-12-20 15:05:00,39.18,39.2,39.17,39.2,96000.0,19.9768,19.987,19.9717,19.987,96000.0
2011-12-20 15:10:00,39.2,39.2,39.18,39.2,190900.0,19.987,19.987,19.9768,19.987,190900.0
2011-12-20 15:15:00,39.2,39.22,39.18,39.18,130200.0,19.987,19.9972,19.9768,19.9768,130200.0
2011-12-20 15:20:00,39.18,39.19,39.16,39.19,106500.0,19.9768,19.9819,19.9666,19.9819,106500.0
2011-12-20 15:25:00,39.18,39.19,39.16,39.16,198600.0,19.9768,19.9819,19.9666,19.9666,198600.0
2011-12-20 15:30:00,39.17,39.18,39.14,39.15,298300.0,19.9717,19.9768,19.9564,19.9615,298300.0
2011-12-20 15:35:00,39.16,39.19,39.15,39.19,177400.0,19.9666,19.9819,19.9615,19.9819,177400.0
2011-12-20 15:40:00,39.19,39.25,39.18,39.23,227400.0,19.9819,20.0125,19.9768,20.0023,227400.0
2011-12-20 15:45:00,39.23,39.25,39.22,39.23,304200.0,20.0023,20.0125,19.9972,20.0023,304200.0
2011-12-20 15:50:00,39.22,39.23,39.22,39.22,225900.0,19.9972,20.0023,19.9972,19.9972,225900.0
2011-12-20 15:55:00,39.22,39.25,39.16,39.18,952800.0,19.9972,20.0125,19.9666,19.9768,952800.0
2011-12-21 09:30:00,39.32,39.49,39.32,39.41,441900.0,20.0482,20.1348,20.0482,20.0941,441900.0
2011-12-21 09:35:00,39.42,39.47,39.37,39.41,289700.0,20.0992,20.1246,20.0737,20.0941,289700.0
2011-12-21 09:40:00,39.41,39.44,39.29,39.32,361500.0,20.0941,20.1094,20.0329,20.0482,361500.0
2011-12-21 09:45:00,39.33,39.36,39.31,39.34,193000.0,20.0533,20.0686,20.0431,20.0584,193000.0
2011-12-21 09:50:00,39.34,39.38,39.29,39.29,182600.0,20.0584,20.0788,20.0329,20.0329,182600.0
2011-12-21 09:55:00,39.29,39.29,39.2,39.22,157500.0,20.0329,20.0329,19.987,19.9972,157500.0
2011-12-21 10:00:00,39.22,39.32,39.17,39.28,239600.0,19.9972,20.0482,19.9717,20.0278,239600.0
2011-12-21 10:05:00,39.28,39.33,39.25,39.32,144200.0,20.0278,20.0533,20.0125,20.0482,144200.0
2011-12-21 10:10:00,39.32,39.32,39.23,39.23,216400.0,20.0482,20.0482,20.0023,20.0023,216400.0
2011-12-21 10:15:00,39.23,39.26,39.2,39.22,170100.0,20.0023,20.0176,19.987,19.9972,170100.0
2011-12-21 10:20:00,39.22,39.23,39.18,39.2,200700.0,19.9972,20.0023,19.9768,19.987,200700.0
2011-12-21 10:25:00,39.19,39.21,39.18,39.18,203800.0,19.9819,19.9921,19.9768,19.9768,203800.0
2011-12-21 10:30:00,39.18,39.23,39.14,39.23,222700.0,19.9768,20.0023,19.9564,20.0023,222700.0
2011-12-21 10:35:00,39.23,39.24,39.2,39.21,212300.0,20.0023,20.0074,19.987,19.9921,212300.0
2011-12-21 10:40:00,39.2,39.22,39.17,39.18,256100.0,19.987,19.9972,19.9717,19.9768,256100.0
2011-12-21 10:45:00,39.19,39.24,39.18,39.19,223700.0,19.9819,20.0074,19.9768,19.9819,223700.0
2011-12-21 10:50:00,39.2,39.2,39.1,39.11,189000.0,19.987,19.987,19.936,19.9411,189000.0
2011-12-21 10:55:00,39.11,39.12,39.03,39.04,283000.0,19.9411,19.9462,19.9003,19.9054,283000.0
2011-12-21 11:00:00,39.03,39.08,39.02,39.06,174800.0,19.9003,19.9258,19.8952,19.9156,174800.0
2011-12-21 11:05:00,39.06,39.06,39.03,39.06,181500.0,19.9156,19.9156,19.9003,19.9156,181500.0
2011-12-21 11:10:00,39.05,39.06,38.99,39.0,261200.0,19.9105,19.9156,19.8799,19.885,261200.0
2011-12-21 11:15:00,39.0,39.0,38.97,38.97,189400.0,19.885,19.885,19.8697,19.8697,189400.0
2011-12-21 11:20:00,38.97,39.03,38.97,39.01,136700.0,19.8697,19.9003,19.8697,19.8901,136700.0
2011-12-21 11:25:00,39.01,39.02,38.95,38.96,221600.0,19.8901,19.8952,19.8595,19.8646,221600.0
2011-12-21 11:30:00,38.95,38.98,38.94,38.98,140000.0,19.8595,19.8748,19.8544,19.8748,140000.0
2011-12-21 11:35:00,38.98,38.98,38.96,38.97,79400.0,19.8748,19.8748,19.8646,19.8697,79400.0
2011-12-21 11:40:00,38.97,38.97,38.94,38.94,163700.0,19.8697,19.8697,19.8544,19.8544,163700.0
2011-12-21 11:45:00,38.95,38.95,38.91,38.94,166900.0,19.8595,19.8595,19.8391,19.8544,166900.0
2011-12-21 11:50:00,38.94,38.96,38.94,38.95,100800.0,19.8544,19.8646,19.8544,19.8595,100800.0
2011-12-21 11:55:00,38.95,38.97,38.94,38.97,123800.0,19.8595,19.8697,19.8544,19.8697,123800.0
2011-12-21 12:00:00,38.97,38.98,38.96,38.98,114000.0,19.8697,19.8748,19.8646,19.8748,114000.0
2011-12-21 12:05:00,38.98,38.99,38.93,38.95,116400.0,19.8748,19.8799,19.8493,19.8595,116400.0
2011-12-21 12:10:00,38.95,38.98,38.92,38.93,180400.0,19.8595,19.8748,19.8442,19.8493,180400.0
2011-12-21 12:15:00,38.94,38.99,38.93,38.98,98800.0,19.8544,19.8799,19.8493,19.8748,98800.0
2011-12-21 12:20:00,38.98,38.98,38.92,38.93,117300.0,19.8748,19.8748,19.8442,19.8493,117300.0
2011-12-21 12:25:00,38.93,38.94,38.9,38.94,185700.0,19.8493,19.8544,19.834,19.8544,185700.0
2011-12-21 12:30:00,38.94,38.94,38.9,38.9,183800.0,19.8544,19.8544,19.834,19.834,183800.0
2011-12-21 12:35:00,38.9,38.91,38.89,38.9,193200.0,19.834,19.8391,19.8289,19.834,193200.0
2011-12-21 12:40:00,38.9,38.92,38.89,38.92,144100.0,19.834,19.8442,19.8289,19.8442,144100.0
2011-12-21 12:45:00,38.92,38.96,38.91,38.96,191000.0,19.8442,19.8646,19.8391,19.8646,191000.0
2011-12-21 12:50:00,38.96,38.96,38.91,38.92,132800.0,19.8646,19.8646,19.8391,19.8442,132800.0
2011-12-21 12:55:00,38.92,38.95,38.91,38.95,131500.0,19.8442,19.8595,19.8391,19.8595,131500.0
2011-12-21 13:00:00,38.95,38.96,38.93,38.94,233700.0,19.8595,19.8646,19.8493,19.8544,233700.0
2011-12-21 13:05:00,38.94,38.97,38.94,38.96,97900.0,19.8544,19.8697,19.8544,19.8646,97900.0
2011-12-21 13:10:00,38.97,38.97,38.95,38.96,68100.0,19.8697,19.8697,19.8595,19.8646,68100.0
2011-12-21 13:15:00,38.96,38.96,38.94,38.96,132600.0,19.8646,19.8646,19.8544,19.8646,132600.0
2011-12-21 13:20:00,38.96,38.97,38.95,38.96,139100.0,19.8646,19.8697,19.8595,19.8646,139100.0
2011-12-21 13:25:00,38.96,39.0,38.95,39.0,117000.0,19.8646,19.885,19.8595,19.885,117000.0
2011-12-21 13:30:00,39.0,39.0,38.99,39.0,29000.0,19.885,19.885,19.8799,19.885,29000.0
2011-12-21 13:35:00,39.0,39.01,38.99,39.01,102300.0,19.885,19.8901,19.8799,19.8901,102300.0
2011-12-21 13:40:00,39.01,39.04,38.99,39.0,165600.0,19.8901,19.9054,19.8799,19.885,165600.0
2011-12-21 13:45:00,38.99,39.02,38.99,39.02,90200.0,19.8799,19.8952,19.8799,19.8952,90200.0
2011-12-21 13:50:00,39.02,39.09,39.01,39.08,138500.0,19.8952,19.9309,19.8901,19.9258,138500.0
2011-12-21 13:55:00,39.08,39.1,39.08,39.1,91800.0,19.9258,19.936,19.9258,19.936,91800.0
2011-12-21 14:00:00,39.1,39.15,39.09,39.14,155700.0,19.936,19.9615,19.9309,19.9564,155700.0
2011-12-21 14:05:00,39.13,39.14,39.1,39.12,101900.0,19.9513,19.9564,19.936,19.9462,101900.0
2011-12-21 14:10:00,39.12,39.12,39.1,39.12,72600.0,19.9462,19.9462,19.936,19.9462,72600.0
2011-12-21 14:15:00,39.12,39.12,39.09,39.1,232300.0,19.9462,19.9462,19.9309,19.936,232300.0
2011-12-21 14:20:00,39.11,39.12,39.1,39.11,96200.0,19.9411,19.9462,19.936,19.9411,96200.0
2011-12-21 14:25:00,39.12,39.15,39.11,39.14,400300.0,19.9462,19.9615,19.9411,19.9564,400300.0
2011-12-21 14:30:00,39.14,39.15,39.11,39.11,160700.0,19.9564,19.9615,19.9411,19.9411,160700.0
2011-12-21 14:35:00,39.12,39.15,39.11,39.15,173700.0,19.9462,19.9615,19.9411,19.9615,173700.0
2011-12-21 14:40:00,39.15,39.2,39.14,39.16,122700.0,19.9615,19.987,19.9564,19.9666,122700.0
2011-12-21 14:45:00,39.15,39.19,39.15,39.19,101800.0,19.9615,19.9819,19.9615,19.9819,101800.0
2011-12-21 14:50:00,39.18,39.2,39.18,39.19,65500.0,19.9768,19.987,19.9768,19.9819,65500.0
2011-12-21 14:55:00,39.18,39.2,39.18,39.2,155400.0,19.9768,19.987,19.9768,19.987,155400.0
2011-12-21 15:00:00,39.2,39.2,39.17,39.19,114200.0,19.987,19.987,19.9717,19.9819,114200.0
2011-12-21 15:05:00,39.19,39.22,39.18,39.22,122400.0,19.9819,19.9972,19.9768,19.9972,122400.0
2011-12-21 15:10:00,39.22,39.23,39.2,39.21,231100.0,19.9972,20.0023,19.987,19.9921,231100.0
2011-12-21 15:15:00,39.21,39.24,39.2,39.23,162500.0,19.9921,20.0074,19.987,20.0023,162500.0
2011-12-21 15:20:00,39.22,39.23,39.18,39.19,233700.0,19.9972,20.0023,19.9768,19.9819,233700.0
2011-12-21 15:25:00,39.2,39.2,39.17,39.17,122800.0,19.987,19.987,19.9717,19.9717,122800.0
2011-12-21 15:30:00,39.17,39.2,39.16,39.19,268900.0,19.9717,19.987,19.9666,19.9819,268900.0
2011-12-21 15:35:00,39.19,39.21,39.19,39.2,144900.0,19.9819,19.9921,19.9819,19.987,144900.0
2011-12-21 15:40:00,39.2,39.21,39.18,39.19,212900.0,19.987,19.9921,19.9768,19.9819,212900.0
2011-12-21 15:45:00,39.2,39.2,39.15,39.16,366200.0,19.987,19.987,19.9615,19.9666,366200.0
2011-12-21 15:50:00,39.17,39.19,39.14,39.19,219400.0,19.9717,19.9819,19.9564,19.9819,219400.0
2011-12-21 15:55:00,39.18,39.23,39.18,39.23,549800.0,19.9768,20.0023,19.9768,20.0023,549800.0
2011-12-22 09:30:00,39.33,39.33,39.23,39.29,209900.0,20.0533,20.0533,20.0023,20.0329,209900.0
2011-12-22 09:35:00,39.29,39.34,39.28,39.33,101600.0,20.0329,20.0584,20.0278,20.0533,101600.0
2011-12-22 09:40:00,39.32,39.34,39.3,39.33,83100.0,20.0482,20.0584,20.038,20.0533,83100.0
2011-12-22 09:45:00,39.33,39.35,39.33,39.34,63300.0,20.0533,20.0635,20.0533,20.0584,63300.0
2011-12-22 09:50:00,39.34,39.42,39.34,39.42,156000.0,20.0584,20.0992,20.0584,20.0992,156000.0
2011-12-22 09:55:00,39.42,39.47,39.41,39.43,120800.0,20.0992,20.1246,20.0941,20.1043,120800.0
2011-12-22 10:00:00,39.42,39.46,39.41,39.43,105200.0,20.0992,20.1195,20.0941,20.1043,105200.0
2011-12-22 10:05:00,39.43,39.45,39.42,39.45,100000.0,20.1043,20.1145,20.0992,20.1145,100000.0
2011-12-22 10:10:00,39.45,39.47,39.4,39.41,244600.0,20.1145,20.1246,20.089,20.0941,244600.0
2011-12-22 10:15:00,39.41,39.45,39.41,39.45,54300.0,20.0941,20.1145,20.0941,20.1145,54300.0
2011-12-22 10:20:00,39.45,39.46,39.41,39.42,64700.0,20.1145,20.1195,20.0941,20.0992,64700.0
2011-12-22 10:25:00,39.42,39.46,39.42,39.44,115000.0,20.0992,20.1195,20.0992,20.1094,115000.0
2011-12-22 10:30:00,39.45,39.47,39.44,39.46,46000.0,20.1145,20.1246,20.1094,20.1195,46000.0
2011-12-22 10:35:00,39.46,39.47,39.45,39.46,70000.0,20.1195,20.1246,20.1145,20.1195,70000.0
2011-12-22 10:40:00,39.46,39.47,39.45,39.46,61700.0,20.1195,20.1246,20.1145,20.1195,61700.0
2011-12-22 10:45:00,39.46,39.47,39.41,39.43,108400.0,20.1195,20.1246,20.0941,20.1043,108400.0
2011-12-22 10:50:00,39.43,39.44,39.4,39.41,76600.0,20.1043,20.1094,20.089,20.0941,76600.0
2011-12-22 10:55:00,39.4,39.43,39.37,39.4,198900.0,20.089,20.1043,20.0737,20.089,198900.0
2011-12-22 11:00:00,39.39,39.39,39.34,39.34,157900.0,20.0839,20.0839,20.0584,20.0584,157900.0
2011-12-22 11:05:00,39.34,39.36,39.31,39.32,106400.0,20.0584,20.0686,20.0431,20.0482,106400.0
2011-12-22 11:10:00,39.32,39.35,39.32,39.35,102800.0,20.0482,20.0635,20.0482,20.0635,102800.0
2011-12-22 11:15:00,39.35,39.41,39.34,39.4,60100.0,20.0635,20.0941,20.0584,20.089,60100.0
2011-12-22 11:20:00,39.4,39.41,39.37,39.38,46200.0,20.089,20.0941,20.0737,20.0788,46200.0
2011-12-22 11:25:00,39.37,39.39,39.31,39.32,136700.0,20.0737,20.0839,20.0431,20.0482,136700.0
2011-12-22 11:30:00,39.33,39.35,39.32,39.33,74200.0,20.0533,20.0635,20.0482,20.0533,74200.0
2011-12-22 11:35:00,39.32,39.34,39.31,39.34,75800.0,20.0482,20.0584,20.0431,20.0584,75800.0
2011-12-22 11:40:00,39.33,39.35,39.33,39.34,82100.0,20.0533,20.0635,20.0533,20.0584,82100.0
2011-12-22 11:45:00,39.34,39.34,39.32,39.33,59800.0,20.0584,20.0584,20.0482,20.0533,59800.0
2011-12-22 11:50:00,39.33,39.34,39.33,39.33,44600.0,20.0533,20.0584,20.0533,20.0533,44600.0
2011-12-22 11:55:00,39.34,39.35,39.32,39.32,79900.0,20.0584,20.0635,20.0482,20.0482,79900.0
2011-12-22 12:00:00,39.32,39.34,39.32,39.34,76300.0,20.0482,20.0584,20.0482,20.0584,76300.0
2011-12-22 12:05:00,39.34,39.34,39.33,39.33,48300.0,20.0584,20.0584,20.0533,20.0533,48300.0
2011-12-22 12:10:00,39.33,39.34,39.33,39.33,32400.0,20.0533,20.0584,20.0533,20.0533,32400.0
2011-12-22 12:15:00,39.34,39.34,39.33,39.33,60600.0,20.0584,20.0584,20.0533,20.0533,60600.0
2011-12-22 12:20:00,39.33,39.34,39.33,39.33,71800.0,20.0533,20.0584,20.0533,20.0533,71800.0
2011-12-22 12:25:00,39.33,39.34,39.3,39.31,241000.0,20.0533,20.0584,20.038,20.0431,241000.0
2011-12-22 12:30:00,39.31,39.31,39.29,39.3,151400.0,20.0431,20.0431,20.0329,20.038,151400.0
2011-12-22 12:35:00,39.29,39.3,39.29,39.29,78200.0,20.0329,20.038,20.0329,20.0329,78200.0
2011-12-22 12:40:00,39.29,39.3,39.29,39.29,46400.0,20.0329,20.038,20.0329,20.0329,46400.0
2011-12-22 12:45:00,39.29,39.3,39.29,39.3,136900.0,20.0329,20.038,20.0329,20.038,136900.0
2011-12-22 12:50:00,39.3,39.3,39.29,39.29,38300.0,20.038,20.038,20.0329,20.0329,38300.0
2011-12-22 12:55:00,39.29,39.3,39.29,39.29,71100.0,20.0329,20.038,20.0329,20.0329,71100.0
2011-12-22 13:00:00,39.29,39.3,39.29,39.29,39100.0,20.0329,20.038,20.0329,20.0329,39100.0
2011-12-22 13:05:00,39.3,39.31,39.29,39.3,107100.0,20.038,20.0431,20.0329,20.038,107100.0
2011-12-22 13:10:00,39.3,39.31,39.27,39.28,132300.0,20.038,20.0431,20.0227,20.0278,132300.0
2011-12-22 13:15:00,39.29,39.29,39.27,39.28,64100.0,20.0329,20.0329,20.0227,20.0278,64100.0
2011-12-22 13:20:00,39.29,39.29,39.27,39.27,44300.0,20.0329,20.0329,20.0227,20.0227,44300.0
2011-12-22 13:25:00,39.27,39.3,39.27,39.3,86600.0,20.0227,20.038,20.0227,20.038,86600.0
2011-12-22 13:30:00,39.3,39.31,39.29,39.31,113900.0,20.038,20.0431,20.0329,20.0431,113900.0
2011-12-22 13:35:00,39.3,39.34,39.3,39.34,89000.0,20.038,20.0584,20.038,20.0584,89000.0
2011-12-22 13:40:00,39.33,39.36,39.33,39.35,126400.0,20.0533,20.0686,20.0533,20.0635,126400.0
2011-12-22 13:45:00,39.35,39.38,39.33,39.37,64900.0,20.0635,20.0788,20.0533,20.0737,64900.0
2011-12-22 13:50:00,39.37,39.38,39.36,39.36,79400.0,20.0737,20.0788,20.0686,20.0686,79400.0
2011-12-22 13:55:00,39.35,39.36,39.32,39.32,73100.0,20.0635,20.0686,20.0482,20.0482,73100.0
2011-12-22 14:00:00,39.32,39.33,39.26,39.28,127000.0,20.0482,20.0533,20.0176,20.0278,127000.0
2011-12-22 14:05:00,39.28,39.28,39.26,39.27,74900.0,20.0278,20.0278,20.0176,20.0227,74900.0
2011-12-22 14:10:00,39.26,39.28,39.26,39.27,52200.0,20.0176,20.0278,20.0176,20.0227,52200.0
2011-12-22 14:15:00,39.27,39.28,39.27,39.27,44500.0,20.0227,20.0278,20.0227,20.0227,44500.0
2011-12-22 14:20:00,39.27,39.28,39.27,39.27,40300.0,20.0227,20.0278,20.0227,20.0227,40300.0
2011-12-22 14:25:00,39.27,39.29,39.27,39.29,116900.0,20.0227,20.0329,20.0227,20.0329,116900.0
2011-12-22 14:30:00,39.28,39.29,39.27,39.27,44300.0,20.0278,20.0329,20.0227,20.0227,44300.0
2011-12-22 14:35:00,39.27,39.29,39.27,39.28,71100.0,20.0227,20.0329,20.0227,20.0278,71100.0
2011-12-22 14:40:00,39.28,39.29,39.28,39.28,63800.0,20.0278,20.0329,20.0278,20.0278,63800.0
2011-12-22 14:45:00,39.28,39.3,39.28,39.29,135800.0,20.0278,20.038,20.0278,20.0329,135800.0
2011-12-22 14:50:00,39.29,39.3,39.28,39.29,112200.0,20.0329,20.038,20.0278,20.0329,112200.0
2011-12-22 14:55:00,39.29,39.29,39.26,39.27,71600.0,20.0329,20.0329,20.0176,20.0227,71600.0
2011-12-22 15:00:00,39.26,39.27,39.26,39.27,75300.0,20.0176,20.0227,20.0176,20.0227,75300.0
2011-12-22 15:05:00,39.27,39.27,39.25,39.26,89700.0,20.0227,20.0227,20.0125,20.0176,89700.0
2011-12-22 15:10:00,39.26,39.26,39.25,39.25,90500.0,20.0176,20.0176,20.0125,20.0125,90500.0
2011-12-22 15:15:00,39.26,39.26,39.24,39.25,96400.0,20.0176,20.0176,20.0074,20.0125,96400.0
2011-12-22 15:20:00,39.24,39.26,39.24,39.24,102300.0,20.0074,20.0176,20.0074,20.0074,102300.0
2011-12-22 15:25:00,39.24,39.29,39.24,39.28,119400.0,20.0074,20.0329,20.0074,20.0278,119400.0
2011-12-22 15:30:00,39.29,39.29,39.27,39.28,119800.0,20.0329,20.0329,20.0227,20.0278,119800.0
2011-12-22 15:35:00,39.28,39.29,39.27,39.29,128800.0,20.0278,20.0329,20.0227,20.0329,128800.0
2011-12-22 15:40:00,39.29,39.29,39.26,39.27,139800.0,20.0329,20.0329,20.0176,20.0227,139800.0
2011-12-22 15:45:00,39.27,39.29,39.27,39.29,198300.0,20.0227,20.0329,20.0227,20.0329,198300.0
2011-12-22 15:50:00,39.29,39.34,39.28,39.33,370100.0,20.0329,20.0584,20.0278,20.0533,370100.0
2011-12-22 15:55:00,39.33,39.33,39.26,39.29,625300.0,20.0533,20.0533,20.0176,20.0329,625300.0
2011-12-23 09:30:00,39.42,39.5,39.42,39.47,399400.0,20.0992,20.1399,20.0992,20.1246,399400.0
2011-12-23 09:35:00,39.47,39.5,39.45,39.5,199600.0,20.1246,20.1399,20.1145,20.1399,199600.0
2011-12-23 09:40:00,39.5,39.57,39.41,39.55,366900.0,20.1399,20.1756,20.0941,20.1654,366900.0
2011-12-23 09:45:00,39.55,39.64,39.55,39.64,240800.0,20.1654,20.2113,20.1654,20.2113,240800.0
2011-12-23 09:50:00,39.64,39.64,39.58,39.63,121800.0,20.2113,20.2113,20.1807,20.2062,121800.0
2011-12-23 09:55:00,39.62,39.64,39.62,39.63,97000.0,20.2011,20.2113,20.2011,20.2062,97000.0
2011-12-23 10:00:00,39.63,39.65,39.61,39.64,155800.0,20.2062,20.2164,20.196,20.2113,155800.0
2011-12-23 10:05:00,39.65,39.69,39.64,39.68,131400.0,20.2164,20.2368,20.2113,20.2317,131400.0
2011-12-23 10:10:00,39.68,39.72,39.67,39.68,289800.0,20.2317,20.2521,20.2266,20.2317,289800.0
2011-12-23 10:15:00,39.68,39.77,39.68,39.74,377500.0,20.2317,20.2776,20.2317,20.2623,377500.0
2011-12-23 10:20:00,39.74,39.75,39.71,39.72,180400.0,20.2623,20.2674,20.247,20.2521,180400.0
2011-12-23 10:25:00,39.71,39.74,39.71,39.73,138400.0,20.247,20.2623,20.247,20.2572,138400.0
2011-12-23 10:30:00,39.73,39.77,39.73,39.75,238900.0,20.2572,20.2776,20.2572,20.2674,238900.0
2011-12-23 10:35:00,39.76,39.78,39.75,39.76,125200.0,20.2725,20.2827,20.2674,20.2725,125200.0
2011-12-23 10:40:00,39.76,39.79,39.75,39.79,200000.0,20.2725,20.2878,20.2674,20.2878,200000.0
2011-12-23 10:45:00,39.79,39.8,39.77,39.77,113600.0,20.2878,20.2929,20.2776,20.2776,113600.0
2011-12-23 10:50:00,39.77,39.78,39.75,39.75,107500.0,20.2776,20.2827,20.2674,20.2674,107500.0
2011-12-23 10:55:00,39.76,39.77,39.75,39.77,114200.0,20.2725,20.2776,20.2674,20.2776,114200.0
2011-12-23 11:00:00,39.78,39.78,39.75,39.76,98400.0,20.2827,20.2827,20.2674,20.2725,98400.0
2011-12-23 11:05:00,39.76,39.79,39.75,39.76,281500.0,20.2725,20.2878,20.2674,20.2725,281500.0
2011-12-23 11:10:00,39.77,39.78,39.76,39.77,107500.0,20.2776,20.2827,20.2725,20.2776,107500.0
2011-12-23 11:15:00,39.78,39.78,39.75,39.76,106400.0,20.2827,20.2827,20.2674,20.2725,106400.0
2011-12-23 11:20:00,39.76,39.76,39.75,39.75,68000.0,20.2725,20.2725,20.2674,20.2674,68000.0
2011-12-23 11:25:00,39.75,39.79,39.72,39.78,209500.0,20.2674,20.2878,20.2521,20.2827,209500.0
2011-12-23 11:30:00,39.79,39.84,39.77,39.82,330900.0,20.2878,20.3133,20.2776,20.3031,330900.0
2011-12-23 11:35:00,39.82,39.85,39.81,39.81,158200.0,20.3031,20.3184,20.298,20.298,158200.0
2011-12-23 11:40:00,39.82,39.82,39.8,39.81,131800.0,20.3031,20.3031,20.2929,20.298,131800.0
2011-12-23 11:45:00,39.81,39.83,39.8,39.81,71000.0,20.298,20.3082,20.2929,20.298,71000.0
2011-12-23 11:50:00,39.81,39.82,39.81,39.82,55700.0,20.298,20.3031,20.298,20.3031,55700.0
2011-12-23 11:55:00,39.82,39.82,39.79,39.8,112900.0,20.3031,20.3031,20.2878,20.2929,112900.0
2011-12-23 12:00:00,39.79,39.82,39.78,39.8,135200.0,20.2878,20.3031,20.2827,20.2929,135200.0
2011-12-23 12:05:00,39.8,39.83,39.79,39.83,90100.0,20.2929,20.3082,20.2878,20.3082,90100.0
2011-12-23 12:10:00,39.83,39.88,39.82,39.87,143600.0,20.3082,20.3337,20.3031,20.3286,143600.0
2011-12-23 12:15:00,39.88,39.89,39.86,39.86,121700.0,20.3337,20.3388,20.3235,20.3235,121700.0
2011-12-23 12:20:00,39.86,39.9,39.86,39.9,138100.0,20.3235,20.3439,20.3235,20.3439,138100.0
2011-12-23 12:25:00,39.9,39.9,39.88,39.88,115300.0,20.3439,20.3439,20.3337,20.3337,115300.0
2011-12-23 12:30:00,39.89,39.9,39.88,39.89,183900.0,20.3388,20.3439,20.3337,20.3388,183900.0
2011-12-23 12:35:00,39.89,39.9,39.89,39.9,142500.0,20.3388,20.3439,20.3388,20.3439,142500.0
2011-12-23 12:40:00,39.9,39.9,39.89,39.89,77500.0,20.3439,20.3439,20.3388,20.3388,77500.0
2011-12-23 12:45:00,39.9,39.9,39.89,39.89,22100.0,20.3439,20.3439,20.3388,20.3388,22100.0
2011-12-23 12:50:00,39.89,39.9,39.89,39.9,74500.0,20.3388,20.3439,20.3388,20.3439,74500.0
2011-12-23 12:55:00,39.89,39.91,39.89,39.91,205100.0,20.3388,20.349,20.3388,20.349,205100.0
2011-12-23 13:00:00,39.91,39.91,39.9,39.9,35700.0,20.349,20.349,20.3439,20.3439,35700.0
2011-12-23 13:05:00,39.91,39.91,39.9,39.91,25200.0,20.349,20.349,20.3439,20.349,25200.0
2011-12-23 13:10:00,39.9,39.94,39.9,39.93,118200.0,20.3439,20.3643,20.3439,20.3592,118200.0
2011-12-23 13:15:00,39.93,39.93,39.92,39.93,70900.0,20.3592,20.3592,20.3541,20.3592,70900.0
2011-12-23 13:20:00,39.92,39.94,39.91,39.93,257400.0,20.3541,20.3643,20.349,20.3592,257400.0
2011-12-23 13:25:00,39.92,39.95,39.92,39.94,94600.0,20.3541,20.3694,20.3541,20.3643,94600.0
2011-12-23 13:30:00,39.94,39.95,39.9,39.91,103900.0,20.3643,20.3694,20.3439,20.349,103900.0
2011-12-23 13:35:00,39.9,39.92,39.89,39.91,207000.0,20.3439,20.3541,20.3388,20.349,207000.0
2011-12-23 13:40:00,39.91,39.93,39.9,39.92,103400.0,20.349,20.3592,20.3439,20.3541,103400.0
2011-12-23 13:45:00,39.92,39.93,39.92,39.93,50500.0,20.3541,20.3592,20.3541,20.3592,50500.0
2011-12-23 13:50:00,39.93,39.93,39.91,39.92,65500.0,20.3592,20.3592,20.349,20.3541,65500.0
2011-12-23 13:55:00,39.91,39.92,39.91,39.91,65200.0,20.349,20.3541,20.349,20.349,65200.0
2011-12-23 14:00:00,39.91,39.93,39.91,39.92,80000.0,20.349,20.3592,20.349,20.3541,80000.0
2011-12-23 14:05:00,39.91,39.92,39.88,39.91,233800.0,20.349,20.3541,20.3337,20.349,233800.0
2011-12-23 14:10:00,39.91,39.92,39.89,39.89,80100.0,20.349,20.3541,20.3388,20.3388,80100.0
2011-12-23 14:15:00,39.89,39.92,39.89,39.91,67000.0,20.3388,20.3541,20.3388,20.349,67000.0
2011-12-23 14:20:00,39.92,39.92,39.9,39.91,61700.0,20.3541,20.3541,20.3439,20.349,61700.0
2011-12-23 14:25:00,39.9,39.91,39.89,39.9,79900.0,20.3439,20.349,20.3388,20.3439,79900.0
2011-12-23 14:30:00,39.9,39.92,39.89,39.92,158200.0,20.3439,20.3541,20.3388,20.3541,158200.0
2011-12-23 14:35:00,39.92,39.94,39.9,39.93,256100.0,20.3541,20.3643,20.3439,20.3592,256100.0
2011-12-23 14:40:00,39.94,39.94,39.93,39.94,73900.0,20.3643,20.3643,20.3592,20.3643,73900.0
2011-12-23 14:45:00,39.93,39.94,39.92,39.92,70200.0,20.3592,20.3643,20.3541,20.3541,70200.0
2011-12-23 14:50:00,39.92,39.93,39.9,39.9,176800.0,20.3541,20.3592,20.3439,20.3439,176800.0
2011-12-23 14:55:00,39.9,39.91,39.9,39.9,71500.0,20.3439,20.349,20.3439,20.3439,71500.0
2011-12-23 15:00:00,39.9,39.94,39.9,39.93,124100.0,20.3439,20.3643,20.3439,20.3592,124100.0
2011-12-23 15:05:00,39.93,39.94,39.92,39.92,61400.0,20.3592,20.3643,20.3541,20.3541,61400.0
2011-12-23 15:10:00,39.92,39.93,39.89,39.9,124900.0,20.3541,20.3592,20.3388,20.3439,124900.0
2011-12-23 15:15:00,39.91,39.92,39.9,39.91,83400.0,20.349,20.3541,20.3439,20.349,83400.0
2011-12-23 15:20:00,39.91,39.94,39.91,39.92,140500.0,20.349,20.3643,20.349,20.3541,140500.0
2011-12-23 15:25:00,39.92,39.93,39.91,39.91,111500.0,20.3541,20.3592,20.349,20.349,111500.0
2011-12-23 15:30:00,39.92,39.92,39.9,39.91,61500.0,20.3541,20.3541,20.3439,20.349,61500.0
2011-12-23 15:35:00,39.91,39.91,39.9,39.91,116800.0,20.349,20.349,20.3439,20.349,116800.0
2011-12-23 15:40:00,39.9,39.92,39.89,39.92,286900.0,20.3439,20.3541,20.3388,20.3541,286900.0
2011-12-23 15:45:00,39.92,39.94,39.91,39.91,221500.0,20.3541,20.3643,20.349,20.349,221500.0
2011-12-23 15:50:00,39.91,39.92,39.9,39.91,185700.0,20.349,20.3541,20.3439,20.349,185700.0
2011-12-23 15:55:00,39.9,39.98,39.9,39.96,709800.0,20.3439,20.3847,20.3439,20.3745,709800.0
2011-12-27 09:30:00,39.88,39.94,39.87,39.87,200000.0,20.3337,20.3643,20.3286,20.3286,200000.0
2011-12-27 09:35:00,39.87,39.95,39.85,39.94,96800.0,20.3286,20.3694,20.3184,20.3643,96800.0
2011-12-27 09:40:00,39.94,39.96,39.91,39.94,79600.0,20.3643,20.3745,20.349,20.3643,79600.0
2011-12-27 09:45:00,39.93,39.97,39.91,39.97,72100.0,20.3592,20.3796,20.349,20.3796,72100.0
2011-12-27 09:50:00,39.95,39.98,39.95,39.96,72700.0,20.3694,20.3847,20.3694,20.3745,72700.0
2011-12-27 09:55:00,39.97,39.99,39.95,39.97,108400.0,20.3796,20.3898,20.3694,20.3796,108400.0
2011-12-27 10:00:00,39.97,39.99,39.92,39.98,126900.0,20.3796,20.3898,20.3541,20.3847,126900.0
2011-12-27 10:05:00,39.97,39.99,39.97,39.98,64000.0,20.3796,20.3898,20.3796,20.3847,64000.0
2011-12-27 10:10:00,39.98,39.99,39.96,39.96,98000.0,20.3847,20.3898,20.3745,20.3745,98000.0
2011-12-27 10:15:00,39.97,39.97,39.93,39.93,239600.0,20.3796,20.3796,20.3592,20.3592,239600.0
2011-12-27 10:20:00,39.93,39.97,39.9,39.9,239300.0,20.3592,20.3796,20.3439,20.3439,239300.0
2011-12-27 10:25:00,39.91,39.92,39.89,39.9,119400.0,20.349,20.3541,20.3388,20.3439,119400.0
2011-12-27 10:30:00,39.9,39.9,39.87,39.88,94600.0,20.3439,20.3439,20.3286,20.3337,94600.0
2011-12-27 10:35:00,39.88,39.88,39.84,39.84,170500.0,20.3337,20.3337,20.3133,20.3133,170500.0
2011-12-27 10:40:00,39.84,39.86,39.84,39.85,66100.0,20.3133,20.3235,20.3133,20.3184,66100.0
2011-12-27 10:45:00,39.85,39.85,39.84,39.84,76700.0,20.3184,20.3184,20.3133,20.3133,76700.0
2011-12-27 10:50:00,39.85,39.88,39.84,39.88,109300.0,20.3184,20.3337,20.3133,20.3337,109300.0
2011-12-27 10:55:00,39.87,39.9,39.87,39.9,59600.0,20.3286,20.3439,20.3286,20.3439,59600.0
2011-12-27 11:00:00,39.9,39.9,39.89,39.9,36200.0,20.3439,20.3439,20.3388,20.3439,36200.0
2011-12-27 11:05:00,39.9,39.9,39.88,39.89,43300.0,20.3439,20.3439,20.3337,20.3388,43300.0
2011-12-27 11:10:00,39.88,39.9,39.87,39.87,162300.0,20.3337,20.3439,20.3286,20.3286,162300.0
2011-12-27 11:15:00,39.87,39.88,39.82,39.82,139300.0,20.3286,20.3337,20.3031,20.3031,139300.0
2011-12-27 11:20:00,39.82,39.85,39.82,39.83,49200.0,20.3031,20.3184,20.3031,20.3082,49200.0
2011-12-27 11:25:00,39.83,39.86,39.83,39.86,77400.0,20.3082,20.3235,20.3082,20.3235,77400.0
2011-12-27 11:30:00,39.86,39.87,39.86,39.87,24400.0,20.3235,20.3286,20.3235,20.3286,24400.0
2011-12-27 11:35:00,39.86,39.89,39.85,39.89,65300.0,20.3235,20.3388,20.3184,20.3388,65300.0
2011-12-27 11:40:00,39.89,39.89,39.88,39.88,38100.0,20.3388,20.3388,20.3337,20.3337,38100.0
2011-12-27 11:45:00,39.88,39.89,39.88,39.88,52100.0,20.3337,20.3388,20.3337,20.3337,52100.0
2011-12-27 11:50:00,39.89,39.89,39.87,39.87,35200.0,20.3388,20.3388,20.3286,20.3286,35200.0
2011-12-27 11:55:00,39.88,39.9,39.87,39.89,31900.0,20.3337,20.3439,20.3286,20.3388,31900.0
2011-12-27 12:00:00,39.9,39.94,39.89,39.92,129000.0,20.3439,20.3643,20.3388,20.3541,129000.0
2011-12-27 12:05:00,39.93,39.94,39.92,39.94,33800.0,20.3592,20.3643,20.3541,20.3643,33800.0
2011-12-27 12:10:00,39.94,39.95,39.94,39.95,47400.0,20.3643,20.3694,20.3643,20.3694,47400.0
2011-12-27 12:15:00,39.95,39.96,39.94,39.95,135800.0,20.3694,20.3745,20.3643,20.3694,135800.0
2011-12-27 12:20:00,39.94,39.95,39.94,39.95,27300.0,20.3643,20.3694,20.3643,20.3694,27300.0
2011-12-27 12:25:00,39.95,39.95,39.93,39.95,91000.0,20.3694,20.3694,20.3592,20.3694,91000.0
2011-12-27 12:30:00,39.95,39.95,39.94,39.94,38200.0,20.3694,20.3694,20.3643,20.3643,38200.0
2011-12-27 12:35:00,39.95,39.95,39.94,39.95,45300.0,20.3694,20.3694,20.3643,20.3694,45300.0
2011-12-27 12:40:00,39.95,39.96,39.94,39.96,39900.0,20.3694,20.3745,20.3643,20.3745,39900.0
2011-12-27 12:45:00,39.96,39.97,39.95,39.97,60300.0,20.3745,20.3796,20.3694,20.3796,60300.0
2011-12-27 12:50:00,39.96,39.97,39.96,39.96,29900.0,20.3745,20.3796,20.3745,20.3745,29900.0
2011-12-27 12:55:00,39.96,39.98,39.96,39.97,90800.0,20.3745,20.3847,20.3745,20.3796,90800.0
2011-12-27 13:00:00,39.96,39.98,39.96,39.97,38200.0,20.3745,20.3847,20.3745,20.3796,38200.0
2011-12-27 13:05:00,39.97,39.98,39.97,39.97,23100.0,20.3796,20.3847,20.3796,20.3796,23100.0
2011-12-27 13:10:00,39.97,39.98,39.97,39.98,29400.0,20.3796,20.3847,20.3796,20.3847,29400.0
2011-12-27 13:15:00,39.98,39.98,39.97,39.97,27600.0,20.3847,20.3847,20.3796,20.3796,27600.0
2011-12-27 13:20:00,39.98,39.98,39.97,39.97,16300.0,20.3847,20.3847,20.3796,20.3796,16300.0
2011-12-27 13:25:00,39.98,39.98,39.97,39.97,33600.0,20.3847,20.3847,20.3796,20.3796,33600.0
2011-12-27 13:30:00,39.98,39.98,39.97,39.98,17600.0,20.3847,20.3847,20.3796,20.3847,17600.0
2011-12-27 13:35:00,39.97,39.99,39.97,39.99,38900.0,20.3796,20.3898,20.3796,20.3898,38900.0
2011-12-27 13:40:00,39.99,39.99,39.98,39.98,24300.0,20.3898,20.3898,20.3847,20.3847,24300.0
2011-12-27 13:45:00,39.99,39.99,39.97,39.98,56700.0,20.3898,20.3898,20.3796,20.3847,56700.0
2011-12-27 13:50:00,39.99,39.99,39.98,39.99,31600.0,20.3898,20.3898,20.3847,20.3898,31600.0
2011-12-27 13:55:00,39.99,40.0,39.98,39.99,129400.0,20.3898,20.3949,20.3847,20.3898,129400.0
2011-12-27 14:00:00,39.98,39.99,39.98,39.99,37600.0,20.3847,20.3898,20.3847,20.3898,37600.0
2011-12-27 14:05:00,39.99,39.99,39.98,39.99,58700.0,20.3898,20.3898,20.3847,20.3898,58700.0
2011-12-27 14:10:00,39.98,39.99,39.97,39.99,117800.0,20.3847,20.3898,20.3796,20.3898,117800.0
2011-12-27 14:15:00,39.98,39.99,39.98,39.98,40900.0,20.3847,20.3898,20.3847,20.3847,40900.0
2011-12-27 14:20:00,39.99,39.99,39.98,39.98,31400.0,20.3898,20.3898,20.3847,20.3847,31400.0
2011-12-27 14:25:00,39.98,39.99,39.97,39.98,69100.0,20.3847,20.3898,20.3796,20.3847,69100.0
2011-12-27 14:30:00,39.99,39.99,39.97,39.98,66300.0,20.3898,20.3898,20.3796,20.3847,66300.0
2011-12-27 14:35:00,39.98,39.99,39.97,39.98,51700.0,20.3847,20.3898,20.3796,20.3847,51700.0
2011-12-27 14:40:00,39.99,39.99,39.98,39.99,44300.0,20.3898,20.3898,20.3847,20.3898,44300.0
2011-12-27 14:45:00,39.99,40.0,39.98,40.0,268800.0,20.3898,20.3949,20.3847,20.3949,268800.0
2011-12-27 14:50:00,40.0,40.0,39.99,40.0,96300.0,20.3949,20.3949,20.3898,20.3949,96300.0
2011-12-27 14:55:00,40.0,40.0,39.98,40.0,126200.0,20.3949,20.3949,20.3847,20.3949,126200.0
2011-12-27 15:00:00,39.99,40.0,39.99,39.99,90700.0,20.3898,20.3949,20.3898,20.3898,90700.0
2011-12-27 15:05:00,40.0,40.0,39.98,39.98,125900.0,20.3949,20.3949,20.3847,20.3847,125900.0
2011-12-27 15:10:00,39.98,39.99,39.97,39.98,84900.0,20.3847,20.3898,20.3796,20.3847,84900.0
2011-12-27 15:15:00,39.98,40.0,39.97,39.97,283000.0,20.3847,20.3949,20.3796,20.3796,283000.0
2011-12-27 15:20:00,39.98,39.98,39.95,39.98,117700.0,20.3847,20.3847,20.3694,20.3847,117700.0
2011-12-27 15:25:00,39.98,40.02,39.97,40.01,247100.0,20.3847,20.4051,20.3796,20.4,247100.0
2011-12-27 15:30:00,40.0,40.01,40.0,40.01,45600.0,20.3949,20.4,20.3949,20.4,45600.0
2011-12-27 15:35:00,40.01,40.01,39.98,39.98,94500.0,20.4,20.4,20.3847,20.3847,94500.0
2011-12-27 15:40:00,39.98,39.99,39.98,39.99,91000.0,20.3847,20.3898,20.3847,20.3898,91000.0
2011-12-27 15:45:00,39.98,40.01,39.98,39.99,170900.0,20.3847,20.4,20.3847,20.3898,170900.0
2011-12-27 15:50:00,40.0,40.0,39.99,40.0,79000.0,20.3949,20.3949,20.3898,20.3949,79000.0
2011-12-27 15:55:00,40.0,40.0,39.99,39.99,334500.0,20.3949,20.3949,20.3898,20.3898,334500.0
2011-12-28 09:30:00,39.97,40.04,39.96,39.96,186900.0,20.3796,20.4153,20.3745,20.3745,186900.0
2011-12-28 09:35:00,39.97,39.98,39.92,39.93,163000.0,20.3796,20.3847,20.3541,20.3592,163000.0
2011-12-28 09:40:00,39.93,39.94,39.86,39.87,343300.0,20.3592,20.3643,20.3235,20.3286,343300.0
2011-12-28 09:45:00,39.87,39.87,39.85,39.86,122100.0,20.3286,20.3286,20.3184,20.3235,122100.0
2011-12-28 09:50:00,39.86,39.87,39.8,39.82,163500.0,20.3235,20.3286,20.2929,20.3031,163500.0
2011-12-28 09:55:00,39.82,39.85,39.8,39.84,65500.0,20.3031,20.3184,20.2929,20.3133,65500.0
2011-12-28 10:00:00,39.85,39.91,39.83,39.91,55500.0,20.3184,20.349,20.3082,20.349,55500.0
2011-12-28 10:05:00,39.91,39.93,39.88,39.88,73000.0,20.349,20.3592,20.3337,20.3337,73000.0
2011-12-28 10:10:00,39.89,39.91,39.88,39.9,59100.0,20.3388,20.349,20.3337,20.3439,59100.0
2011-12-28 10:15:00,39.91,39.92,39.85,39.91,82500.0,20.349,20.3541,20.3184,20.349,82500.0
2011-12-28 10:20:00,39.91,39.92,39.85,39.86,40500.0,20.349,20.3541,20.3184,20.3235,40500.0
2011-12-28 10:25:00,39.85,39.86,39.84,39.84,83300.0,20.3184,20.3235,20.3133,20.3133,83300.0
2011-12-28 10:30:00,39.84,39.85,39.82,39.83,43100.0,20.3133,20.3184,20.3031,20.3082,43100.0
2011-12-28 10:35:00,39.82,39.83,39.81,39.82,107900.0,20.3031,20.3082,20.298,20.3031,107900.0
2011-12-28 10:40:00,39.82,39.86,39.81,39.85,115500.0,20.3031,20.3235,20.298,20.3184,115500.0
2011-12-28 10:45:00,39.85,39.86,39.83,39.85,65200.0,20.3184,20.3235,20.3082,20.3184,65200.0
2011-12-28 10:50:00,39.86,39.86,39.84,39.84,48100.0,20.3235,20.3235,20.3133,20.3133,48100.0
2011-12-28 10:55:00,39.85,39.89,39.83,39.88,104500.0,20.3184,20.3388,20.3082,20.3337,104500.0
2011-12-28 11:00:00,39.88,39.89,39.83,39.83,119300.0,20.3337,20.3388,20.3082,20.3082,119300.0
2011-12-28 11:05:00,39.83,39.87,39.82,39.84,58400.0,20.3082,20.3286,20.3031,20.3133,58400.0
2011-12-28 11:10:00,39.84,39.85,39.82,39.82,35600.0,20.3133,20.3184,20.3031,20.3031,35600.0
2011-12-28 11:15:00,39.83,39.83,39.8,39.81,84600.0,20.3082,20.3082,20.2929,20.298,84600.0
2011-12-28 11:20:00,39.81,39.81,39.77,39.77,130800.0,20.298,20.298,20.2776,20.2776,130800.0
2011-12-28 11:25:00,39.77,39.78,39.76,39.76,63100.0,20.2776,20.2827,20.2725,20.2725,63100.0
2011-12-28 11:30:00,39.76,39.77,39.72,39.73,98000.0,20.2725,20.2776,20.2521,20.2572,98000.0
2011-12-28 11:35:00,39.73,39.75,39.72,39.74,44900.0,20.2572,20.2674,20.2521,20.2623,44900.0
2011-12-28 11:40:00,39.75,39.77,39.74,39.75,51200.0,20.2674,20.2776,20.2623,20.2674,51200.0
2011-12-28 11:45:00,39.75,39.76,39.74,39.74,54900.0,20.2674,20.2725,20.2623,20.2623,54900.0
2011-12-28 11:50:00,39.75,39.75,39.74,39.74,58300.0,20.2674,20.2674,20.2623,20.2623,58300.0
2011-12-28 11:55:00,39.74,39.75,39.74,39.75,43700.0,20.2623,20.2674,20.2623,20.2674,43700.0
2011-12-28 12:00:00,39.74,39.76,39.72,39.76,64700.0,20.2623,20.2725,20.2521,20.2725,64700.0
2011-12-28 12:05:00,39.76,39.76,39.74,39.75,36500.0,20.2725,20.2725,20.2623,20.2674,36500.0
2011-12-28 12:10:00,39.75,39.76,39.74,39.74,50300.0,20.2674,20.2725,20.2623,20.2623,50300.0
2011-12-28 12:15:00,39.75,39.75,39.73,39.73,41800.0,20.2674,20.2674,20.2572,20.2572,41800.0
2011-12-28 12:20:00,39.73,39.74,39.72,39.72,27300.0,20.2572,20.2623,20.2521,20.2521,27300.0
2011-12-28 12:25:00,39.72,39.73,39.71,39.72,61600.0,20.2521,20.2572,20.247,20.2521,61600.0
2011-12-28 12:30:00,39.73,39.75,39.72,39.74,41700.0,20.2572,20.2674,20.2521,20.2623,41700.0
2011-12-28 12:35:00,39.75,39.75,39.72,39.72,41500.0,20.2674,20.2674,20.2521,20.2521,41500.0
2011-12-28 12:40:00,39.72,39.76,39.72,39.76,70500.0,20.2521,20.2725,20.2521,20.2725,70500.0
2011-12-28 12:45:00,39.76,39.76,39.75,39.75,20500.0,20.2725,20.2725,20.2674,20.2674,20500.0
2011-12-28 12:50:00,39.76,39.76,39.74,39.74,40200.0,20.2725,20.2725,20.2623,20.2623,40200.0
2011-12-28 12:55:00,39.74,39.75,39.73,39.73,37500.0,20.2623,20.2674,20.2572,20.2572,37500.0
2011-12-28 13:00:00,39.73,39.75,39.72,39.74,101000.0,20.2572,20.2674,20.2521,20.2623,101000.0
2011-12-28 13:05:00,39.73,39.74,39.73,39.73,52800.0,20.2572,20.2623,20.2572,20.2572,52800.0
2011-12-28 13:10:00,39.74,39.77,39.73,39.76,42100.0,20.2623,20.2776,20.2572,20.2725,42100.0
2011-12-28 13:15:00,39.77,39.8,39.76,39.79,66800.0,20.2776,20.2929,20.2725,20.2878,66800.0
2011-12-28 13:20:00,39.79,39.8,39.79,39.79,14800.0,20.2878,20.2929,20.2878,20.2878,14800.0
2011-12-28 13:25:00,39.79,39.86,39.79,39.85,159200.0,20.2878,20.3235,20.2878,20.3184,159200.0
2011-12-28 13:30:00,39.85,39.85,39.83,39.84,52500.0,20.3184,20.3184,20.3082,20.3133,52500.0
2011-12-28 13:35:00,39.85,39.85,39.82,39.82,70400.0,20.3184,20.3184,20.3031,20.3031,70400.0
2011-12-28 13:40:00,39.82,39.83,39.82,39.82,25400.0,20.3031,20.3082,20.3031,20.3031,25400.0
2011-12-28 13:45:00,39.82,39.85,39.82,39.84,25900.0,20.3031,20.3184,20.3031,20.3133,25900.0
2011-12-28 13:50:00,39.85,39.85,39.84,39.85,30900.0,20.3184,20.3184,20.3133,20.3184,30900.0
2011-12-28 13:55:00,39.84,39.86,39.84,39.85,46800.0,20.3133,20.3235,20.3133,20.3184,46800.0
2011-12-28 14:00:00,39.86,39.86,39.84,39.85,51100.0,20.3235,20.3235,20.3133,20.3184,51100.0
2011-12-28 14:05:00,39.86,39.86,39.83,39.84,82400.0,20.3235,20.3235,20.3082,20.3133,82400.0
2011-12-28 14:10:00,39.84,39.84,39.79,39.8,71900.0,20.3133,20.3133,20.2878,20.2929,71900.0
2011-12-28 14:15:00,39.8,39.8,39.77,39.77,52600.0,20.2929,20.2929,20.2776,20.2776,52600.0
2011-12-28 14:20:00,39.77,39.81,39.77,39.81,54200.0,20.2776,20.298,20.2776,20.298,54200.0
2011-12-28 14:25:00,39.81,39.82,39.8,39.81,68300.0,20.298,20.3031,20.2929,20.298,68300.0
2011-12-28 14:30:00,39.81,39.83,39.81,39.82,39600.0,20.298,20.3082,20.298,20.3031,39600.0
2011-12-28 14:35:00,39.82,39.83,39.8,39.81,65000.0,20.3031,20.3082,20.2929,20.298,65000.0
2011-12-28 14:40:00,39.81,39.81,39.8,39.8,29700.0,20.298,20.298,20.2929,20.2929,29700.0
2011-12-28 14:45:00,39.81,39.81,39.78,39.78,39600.0,20.298,20.298,20.2827,20.2827,39600.0
2011-12-28 14:50:00,39.78,39.79,39.78,39.78,22600.0,20.2827,20.2878,20.2827,20.2827,22600.0
2011-12-28 14:55:00,39.79,39.81,39.78,39.8,47300.0,20.2878,20.298,20.2827,20.2929,47300.0
2011-12-28 15:00:00,39.8,39.81,39.8,39.8,23500.0,20.2929,20.298,20.2929,20.2929,23500.0
2011-12-28 15:05:00,39.81,39.81,39.8,39.81,24600.0,20.298,20.298,20.2929,20.298,24600.0
2011-12-28 15:10:00,39.81,39.82,39.8,39.8,74900.0,20.298,20.3031,20.2929,20.2929,74900.0
2011-12-28 15:15:00,39.81,39.81,39.75,39.76,117100.0,20.298,20.298,20.2674,20.2725,117100.0
2011-12-28 15:20:00,39.77,39.8,39.76,39.8,80200.0,20.2776,20.2929,20.2725,20.2929,80200.0
2011-12-28 15:25:00,39.8,39.8,39.74,39.75,134100.0,20.2929,20.2929,20.2623,20.2674,134100.0
2011-12-28 15:30:00,39.75,39.77,39.74,39.76,90900.0,20.2674,20.2776,20.2623,20.2725,90900.0
2011-12-28 15:35:00,39.76,39.78,39.76,39.76,91200.0,20.2725,20.2827,20.2725,20.2725,91200.0
2011-12-28 15:40:00,39.76,39.78,39.76,39.77,109900.0,20.2725,20.2827,20.2725,20.2776,109900.0
2011-12-28 15:45:00,39.77,39.78,39.76,39.77,165200.0,20.2776,20.2827,20.2725,20.2776,165200.0
2011-12-28 15:50:00,39.78,39.78,39.76,39.76,197800.0,20.2827,20.2827,20.2725,20.2725,197800.0
2011-12-28 15:55:00,39.76,39.78,39.73,39.77,381200.0,20.2725,20.2827,20.2572,20.2776,381200.0
2011-12-29 09:30:00,39.97,39.97,39.82,39.84,167200.0,20.3796,20.3796,20.3031,20.3133,167200.0
2011-12-29 09:35:00,39.84,39.9,39.84,39.89,106100.0,20.3133,20.3439,20.3133,20.3388,106100.0
2011-12-29 09:40:00,39.9,39.92,39.88,39.91,97100.0,20.3439,20.3541,20.3337,20.349,97100.0
2011-12-29 09:45:00,39.91,39.94,39.89,39.9,53700.0,20.349,20.3643,20.3388,20.3439,53700.0
2011-12-29 09:50:00,39.9,39.9,39.86,39.89,60200.0,20.3439,20.3439,20.3235,20.3388,60200.0
2011-12-29 09:55:00,39.89,39.89,39.84,39.85,91000.0,20.3388,20.3388,20.3133,20.3184,91000.0
2011-12-29 10:00:00,39.84,39.89,39.83,39.88,150100.0,20.3133,20.3388,20.3082,20.3337,150100.0
2011-12-29 10:05:00,39.88,39.93,39.86,39.91,143200.0,20.3337,20.3592,20.3235,20.349,143200.0
2011-12-29 10:10:00,39.9,39.9,39.85,39.86,107700.0,20.3439,20.3439,20.3184,20.3235,107700.0
2011-12-29 10:15:00,39.86,39.88,39.83,39.84,83400.0,20.3235,20.3337,20.3082,20.3133,83400.0
2011-12-29 10:20:00,39.84,39.88,39.83,39.87,95000.0,20.3133,20.3337,20.3082,20.3286,95000.0
2011-12-29 10:25:00,39.88,39.92,39.87,39.88,77400.0,20.3337,20.3541,20.3286,20.3337,77400.0
2011-12-29 10:30:00,39.89,39.89,39.87,39.89,112700.0,20.3388,20.3388,20.3286,20.3388,112700.0
2011-12-29 10:35:00,39.89,39.91,39.86,39.9,113200.0,20.3388,20.349,20.3235,20.3439,113200.0
2011-12-29 10:40:00,39.91,39.94,39.88,39.92,205200.0,20.349,20.3643,20.3337,20.3541,205200.0
2011-12-29 10:45:00,39.93,39.94,39.91,39.92,110200.0,20.3592,20.3643,20.349,20.3541,110200.0
2011-12-29 10:50:00,39.92,39.96,39.92,39.96,174100.0,20.3541,20.3745,20.3541,20.3745,174100.0
2011-12-29 10:55:00,39.96,39.98,39.95,39.97,107100.0,20.3745,20.3847,20.3694,20.3796,107100.0
2011-12-29 11:00:00,39.98,39.98,39.96,39.97,40400.0,20.3847,20.3847,20.3745,20.3796,40400.0
2011-12-29 11:05:00,39.96,39.98,39.95,39.95,157600.0,20.3745,20.3847,20.3694,20.3694,157600.0
2011-12-29 11:10:00,39.95,39.96,39.93,39.95,159400.0,20.3694,20.3745,20.3592,20.3694,159400.0
2011-12-29 11:15:00,39.96,39.98,39.95,39.96,133100.0,20.3745,20.3847,20.3694,20.3745,133100.0
2011-12-29 11:20:00,39.96,39.98,39.95,39.97,103300.0,20.3745,20.3847,20.3694,20.3796,103300.0
2011-12-29 11:25:00,39.97,40.0,39.97,39.97,105700.0,20.3796,20.3949,20.3796,20.3796,105700.0
2011-12-29 11:30:00,39.97,39.98,39.96,39.98,35600.0,20.3796,20.3847,20.3745,20.3847,35600.0
2011-12-29 11:35:00,39.97,39.98,39.96,39.97,47600.0,20.3796,20.3847,20.3745,20.3796,47600.0
2011-12-29 11:40:00,39.97,39.98,39.97,39.97,36300.0,20.3796,20.3847,20.3796,20.3796,36300.0
2011-12-29 11:45:00,39.98,39.98,39.97,39.98,30000.0,20.3847,20.3847,20.3796,20.3847,30000.0
2011-12-29 11:50:00,39.98,39.99,39.97,39.98,38300.0,20.3847,20.3898,20.3796,20.3847,38300.0
2011-12-29 11:55:00,39.99,40.0,39.98,40.0,174700.0,20.3898,20.3949,20.3847,20.3949,174700.0
2011-12-29 12:00:00,40.0,40.02,39.99,39.99,108000.0,20.3949,20.4051,20.3898,20.3898,108000.0
2011-12-29 12:05:00,39.99,40.0,39.98,39.99,52500.0,20.3898,20.3949,20.3847,20.3898,52500.0
2011-12-29 12:10:00,39.99,39.99,39.97,39.97,40900.0,20.3898,20.3898,20.3796,20.3796,40900.0
2011-12-29 12:15:00,39.97,40.0,39.97,40.0,48000.0,20.3796,20.3949,20.3796,20.3949,48000.0
2011-12-29 12:20:00,39.99,39.99,39.97,39.98,39500.0,20.3898,20.3898,20.3796,20.3847,39500.0
2011-12-29 12:25:00,39.98,40.01,39.97,39.97,68500.0,20.3847,20.4,20.3796,20.3796,68500.0
2011-12-29 12:30:00,39.97,39.98,39.96,39.97,30300.0,20.3796,20.3847,20.3745,20.3796,30300.0
2011-12-29 12:35:00,39.96,39.97,39.96,39.96,40900.0,20.3745,20.3796,20.3745,20.3745,40900.0
2011-12-29 12:40:00,39.96,39.97,39.95,39.97,59100.0,20.3745,20.3796,20.3694,20.3796,59100.0
2011-12-29 12:45:00,39.96,39.97,39.96,39.96,13500.0,20.3745,20.3796,20.3745,20.3745,13500.0
2011-12-29 12:50:00,39.96,39.97,39.96,39.96,25000.0,20.3745,20.3796,20.3745,20.3745,25000.0
2011-12-29 12:55:00,39.96,39.97,39.96,39.96,22700.0,20.3745,20.3796,20.3745,20.3745,22700.0
2011-12-29 13:00:00,39.97,40.0,39.95,40.0,153000.0,20.3796,20.3949,20.3694,20.3949,153000.0
2011-12-29 13:05:00,39.99,40.0,39.98,40.0,163300.0,20.3898,20.3949,20.3847,20.3949,163300.0
2011-12-29 13:10:00,40.0,40.01,39.99,39.99,79600.0,20.3949,20.4,20.3898,20.3898,79600.0
2011-12-29 13:15:00,39.99,40.0,39.95,39.96,78100.0,20.3898,20.3949,20.3694,20.3745,78100.0
2011-12-29 13:20:00,39.96,39.96,39.95,39.96,36300.0,20.3745,20.3745,20.3694,20.3745,36300.0
2011-12-29 13:25:00,39.95,39.99,39.95,39.99,55900.0,20.3694,20.3898,20.3694,20.3898,55900.0
2011-12-29 13:30:00,39.98,39.99,39.98,39.98,25700.0,20.3847,20.3898,20.3847,20.3847,25700.0
2011-12-29 13:35:00,39.98,40.01,39.98,40.0,49300.0,20.3847,20.4,20.3847,20.3949,49300.0
2011-12-29 13:40:00,39.99,40.01,39.98,39.99,125000.0,20.3898,20.4,20.3847,20.3898,125000.0
2011-12-29 13:45:00,39.99,40.0,39.97,39.97,29000.0,20.3898,20.3949,20.3796,20.3796,29000.0
2011-12-29 13:50:00,39.98,40.0,39.97,40.0,107600.0,20.3847,20.3949,20.3796,20.3949,107600.0
2011-12-29 13:55:00,40.0,40.0,39.98,39.98,40700.0,20.3949,20.3949,20.3847,20.3847,40700.0
2011-12-29 14:00:00,39.99,40.0,39.97,39.98,42300.0,20.3898,20.3949,20.3796,20.3847,42300.0
2011-12-29 14:05:00,39.98,39.99,39.96,39.97,60800.0,20.3847,20.3898,20.3745,20.3796,60800.0
2011-12-29 14:10:00,39.97,39.98,39.96,39.98,28800.0,20.3796,20.3847,20.3745,20.3847,28800.0
2011-12-29 14:15:00,39.97,39.98,39.96,39.98,32100.0,20.3796,20.3847,20.3745,20.3847,32100.0
2011-12-29 14:20:00,39.98,39.99,39.97,39.99,42500.0,20.3847,20.3898,20.3796,20.3898,42500.0
2011-12-29 14:25:00,39.99,39.99,39.98,39.98,30300.0,20.3898,20.3898,20.3847,20.3847,30300.0
2011-12-29 14:30:00,39.98,39.99,39.98,39.98,22400.0,20.3847,20.3898,20.3847,20.3847,22400.0
2011-12-29 14:35:00,39.98,39.99,39.98,39.99,36300.0,20.3847,20.3898,20.3847,20.3898,36300.0
2011-12-29 14:40:00,39.98,39.99,39.97,39.98,47800.0,20.3847,20.3898,20.3796,20.3847,47800.0
2011-12-29 14:45:00,39.97,40.0,39.97,39.99,101500.0,20.3796,20.3949,20.3796,20.3898,101500.0
2011-12-29 14:50:00,39.99,40.0,39.98,39.99,84400.0,20.3898,20.3949,20.3847,20.3898,84400.0
2011-12-29 14:55:00,39.98,39.99,39.98,39.98,39200.0,20.3847,20.3898,20.3847,20.3847,39200.0
2011-12-29 15:00:00,39.99,40.0,39.98,40.0,98400.0,20.3898,20.3949,20.3847,20.3949,98400.0
2011-12-29 15:05:00,40.0,40.0,39.99,39.99,49600.0,20.3949,20.3949,20.3898,20.3898,49600.0
2011-12-29 15:10:00,40.0,40.02,39.99,40.02,180100.0,20.3949,20.4051,20.3898,20.4051,180100.0
2011-12-29 15:15:00,40.02,40.04,40.01,40.04,79100.0,20.4051,20.4153,20.4,20.4153,79100.0
2011-12-29 15:20:00,40.04,40.04,40.0,40.03,92400.0,20.4153,20.4153,20.3949,20.4102,92400.0
2011-12-29 15:25:00,40.03,40.03,40.0,40.0,95200.0,20.4102,20.4102,20.3949,20.3949,95200.0
2011-12-29 15:30:00,40.0,40.02,40.0,40.02,100400.0,20.3949,20.4051,20.3949,20.4051,100400.0
2011-12-29 15:35:00,40.01,40.03,40.01,40.02,108300.0,20.4,20.4102,20.4,20.4051,108300.0
2011-12-29 15:40:00,40.01,40.05,40.01,40.04,230500.0,20.4,20.4204,20.4,20.4153,230500.0
2011-12-29 15:45:00,40.05,40.06,40.03,40.04,243800.0,20.4204,20.4255,20.4102,20.4153,243800.0
2011-12-29 15:50:00,40.04,40.04,40.02,40.04,150400.0,20.4153,20.4153,20.4051,20.4153,150400.0
2011-12-29 15:55:00,40.04,40.08,40.01,40.04,658900.0,20.4153,20.4357,20.4,20.4153,658900.0
2011-12-30 09:30:00,39.85,39.95,39.82,39.9,533400.0,20.3184,20.3694,20.3031,20.3439,533400.0
2011-12-30 09:35:00,39.89,39.92,39.89,39.89,162400.0,20.3388,20.3541,20.3388,20.3388,162400.0
2011-12-30 09:40:00,39.9,39.9,39.88,39.9,79300.0,20.3439,20.3439,20.3337,20.3439,79300.0
2011-12-30 09:45:00,39.9,39.94,39.88,39.9,223400.0,20.3439,20.3643,20.3337,20.3439,223400.0
2011-12-30 09:50:00,39.9,39.91,39.89,39.89,125000.0,20.3439,20.349,20.3388,20.3388,125000.0
2011-12-30 09:55:00,39.89,39.91,39.89,39.9,225000.0,20.3388,20.349,20.3388,20.3439,225000.0
2011-12-30 10:00:00,39.9,39.94,39.89,39.93,117000.0,20.3439,20.3643,20.3388,20.3592,117000.0
2011-12-30 10:05:00,39.93,39.95,39.91,39.94,231800.0,20.3592,20.3694,20.349,20.3643,231800.0
2011-12-30 10:10:00,39.94,39.97,39.93,39.96,72300.0,20.3643,20.3796,20.3592,20.3745,72300.0
2011-12-30 10:15:00,39.96,39.97,39.95,39.97,56500.0,20.3745,20.3796,20.3694,20.3796,56500.0
2011-12-30 10:20:00,39.97,40.0,39.97,39.99,68300.0,20.3796,20.3949,20.3796,20.3898,68300.0
2011-12-30 10:25:00,39.99,40.0,39.98,40.0,35500.0,20.3898,20.3949,20.3847,20.3949,35500.0
2011-12-30 10:30:00,39.99,40.0,39.99,39.99,35500.0,20.3898,20.3949,20.3898,20.3898,35500.0
2011-12-30 10:35:00,39.99,40.0,39.99,39.99,54700.0,20.3898,20.3949,20.3898,20.3898,54700.0
2011-12-30 10:40:00,39.99,40.0,39.97,39.98,96800.0,20.3898,20.3949,20.3796,20.3847,96800.0
2011-12-30 10:45:00,39.98,40.0,39.98,40.0,30700.0,20.3847,20.3949,20.3847,20.3949,30700.0
2011-12-30 10:50:00,40.0,40.08,40.0,40.08,128700.0,20.3949,20.4357,20.3949,20.4357,128700.0
2011-12-30 10:55:00,40.08,40.11,40.07,40.08,84200.0,20.4357,20.451,20.4306,20.4357,84200.0
2011-12-30 11:00:00,40.08,40.13,40.07,40.13,106100.0,20.4357,20.4612,20.4306,20.4612,106100.0
2011-12-30 11:05:00,40.13,40.15,40.11,40.12,122500.0,20.4612,20.4714,20.451,20.4561,122500.0
2011-12-30 11:10:00,40.12,40.14,40.11,40.12,59100.0,20.4561,20.4663,20.451,20.4561,59100.0
2011-12-30 11:15:00,40.12,40.13,40.11,40.13,38600.0,20.4561,20.4612,20.451,20.4612,38600.0
2011-12-30 11:20:00,40.13,40.13,40.07,40.13,114700.0,20.4612,20.4612,20.4306,20.4612,114700.0
2011-12-30 11:25:00,40.13,40.15,40.12,40.14,58200.0,20.4612,20.4714,20.4561,20.4663,58200.0
2011-12-30 11:30:00,40.14,40.2,40.14,40.2,152600.0,20.4663,20.4969,20.4663,20.4969,152600.0
2011-12-30 11:35:00,40.2,40.22,40.19,40.21,69800.0,20.4969,20.5071,20.4918,20.502,69800.0
2011-12-30 11:40:00,40.2,40.25,40.19,40.24,113100.0,20.4969,20.5223,20.4918,20.5172,113100.0
2011-12-30 11:45:00,40.24,40.25,40.22,40.23,78600.0,20.5172,20.5223,20.5071,20.5122,78600.0
2011-12-30 11:50:00,40.23,40.23,40.22,40.22,55500.0,20.5122,20.5122,20.5071,20.5071,55500.0
2011-12-30 11:55:00,40.22,40.23,40.13,40.13,154000.0,20.5071,20.5122,20.4612,20.4612,154000.0
2011-12-30 12:00:00,40.13,40.14,40.13,40.13,20200.0,20.4612,20.4663,20.4612,20.4612,20200.0
2011-12-30 12:05:00,40.14,40.14,40.11,40.12,41400.0,20.4663,20.4663,20.451,20.4561,41400.0
2011-12-30 12:10:00,40.12,40.13,40.07,40.07,78500.0,20.4561,20.4612,20.4306,20.4306,78500.0
2011-12-30 12:15:00,40.07,40.1,40.06,40.08,90500.0,20.4306,20.4459,20.4255,20.4357,90500.0
2011-12-30 12:20:00,40.08,40.1,40.08,40.1,37700.0,20.4357,20.4459,20.4357,20.4459,37700.0
2011-12-30 12:25:00,40.1,40.12,40.09,40.11,46700.0,20.4459,20.4561,20.4408,20.451,46700.0
2011-12-30 12:30:00,40.12,40.13,40.1,40.12,103200.0,20.4561,20.4612,20.4459,20.4561,103200.0
2011-12-30 12:35:00,40.13,40.13,40.12,40.13,22600.0,20.4612,20.4612,20.4561,20.4612,22600.0
2011-12-30 12:40:00,40.12,40.16,40.12,40.16,51500.0,20.4561,20.4765,20.4561,20.4765,51500.0
2011-12-30 12:45:00,40.16,40.17,40.13,40.14,144500.0,20.4765,20.4816,20.4612,20.4663,144500.0
2011-12-30 12:50:00,40.13,40.14,40.1,40.1,56400.0,20.4612,20.4663,20.4459,20.4459,56400.0
2011-12-30 12:55:00,40.11,40.11,40.1,40.11,23200.0,20.451,20.451,20.4459,20.451,23200.0
2011-12-30 13:00:00,40.11,40.11,40.1,40.11,21800.0,20.451,20.451,20.4459,20.451,21800.0
2011-12-30 13:05:00,40.11,40.11,40.1,40.11,49200.0,20.451,20.451,20.4459,20.451,49200.0
2011-12-30 13:10:00,40.11,40.11,40.1,40.11,41500.0,20.451,20.451,20.4459,20.451,41500.0
2011-12-30 13:15:00,40.11,40.12,40.1,40.12,61700.0,20.451,20.4561,20.4459,20.4561,61700.0
2011-12-30 13:20:00,40.11,40.13,40.11,40.12,24900.0,20.451,20.4612,20.451,20.4561,24900.0
2011-12-30 13:25:00,40.12,40.13,40.12,40.13,20900.0,20.4561,20.4612,20.4561,20.4612,20900.0
2011-12-30 13:30:00,40.13,40.15,40.13,40.15,62200.0,20.4612,20.4714,20.4612,20.4714,62200.0
2011-12-30 13:35:00,40.14,40.15,40.14,40.15,31100.0,20.4663,20.4714,20.4663,20.4714,31100.0
2011-12-30 13:40:00,40.15,40.15,40.14,40.15,21000.0,20.4714,20.4714,20.4663,20.4714,21000.0
2011-12-30 13:45:00,40.15,40.17,40.14,40.16,64300.0,20.4714,20.4816,20.4663,20.4765,64300.0
2011-12-30 13:50:00,40.16,40.16,40.14,40.15,146400.0,20.4765,20.4765,20.4663,20.4714,146400.0
2011-12-30 13:55:00,40.15,40.16,40.14,40.15,45100.0,20.4714,20.4765,20.4663,20.4714,45100.0
2011-12-30 14:00:00,40.16,40.16,40.15,40.16,40600.0,20.4765,20.4765,20.4714,20.4765,40600.0
2011-12-30 14:05:00,40.16,40.16,40.15,40.16,68500.0,20.4765,20.4765,20.4714,20.4765,68500.0
2011-12-30 14:10:00,40.15,40.19,40.15,40.18,104800.0,20.4714,20.4918,20.4714,20.4867,104800.0
2011-12-30 14:15:00,40.18,40.18,40.17,40.18,58700.0,20.4867,20.4867,20.4816,20.4867,58700.0
2011-12-30 14:20:00,40.18,40.18,40.15,40.18,263600.0,20.4867,20.4867,20.4714,20.4867,263600.0
2011-12-30 14:25:00,40.17,40.18,40.16,40.17,52500.0,20.4816,20.4867,20.4765,20.4816,52500.0
2011-12-30 14:30:00,40.17,40.19,40.15,40.15,90400.0,20.4816,20.4918,20.4714,20.4714,90400.0
2011-12-30 14:35:00,40.15,40.17,40.15,40.16,105300.0,20.4714,20.4816,20.4714,20.4765,105300.0
2011-12-30 14:40:00,40.16,40.18,40.16,40.17,149500.0,20.4765,20.4867,20.4765,20.4816,149500.0
2011-12-30 14:45:00,40.17,40.18,40.17,40.17,54200.0,20.4816,20.4867,20.4816,20.4816,54200.0
2011-12-30 14:50:00,40.17,40.19,40.17,40.19,109600.0,20.4816,20.4918,20.4816,20.4918,109600.0
2011-12-30 14:55:00,40.19,40.2,40.18,40.19,76600.0,20.4918,20.4969,20.4867,20.4918,76600.0
2011-12-30 15:00:00,40.19,40.22,40.19,40.19,189400.0,20.4918,20.5071,20.4918,20.4918,189400.0
2011-12-30 15:05:00,40.19,40.2,40.18,40.19,115300.0,20.4918,20.4969,20.4867,20.4918,115300.0
2011-12-30 15:10:00,40.18,40.21,40.17,40.2,119000.0,20.4867,20.502,20.4816,20.4969,119000.0
2011-12-30 15:15:00,40.21,40.21,40.18,40.2,193700.0,20.502,20.502,20.4867,20.4969,193700.0
2011-12-30 15:20:00,40.2,40.24,40.19,40.24,154700.0,20.4969,20.5172,20.4918,20.5172,154700.0
2011-12-30 15:25:00,40.24,40.24,40.19,40.2,103600.0,20.5172,20.5172,20.4918,20.4969,103600.0
2011-12-30 15:30:00,40.21,40.21,40.19,40.19,82400.0,20.502,20.502,20.4918,20.4918,82400.0
2011-12-30 15:35:00,40.19,40.2,40.16,40.18,125700.0,20.4918,20.4969,20.4765,20.4867,125700.0
2011-12-30 15:40:00,40.17,40.19,40.16,40.18,158100.0,20.4816,20.4918,20.4765,20.4867,158100.0
2011-12-30 15:45:00,40.18,40.18,40.15,40.16,193200.0,20.4867,20.4867,20.4714,20.4765,193200.0
2011-12-30 15:50:00,40.17,40.17,40.15,40.15,124400.0,20.4816,20.4816,20.4714,20.4714,124400.0
2011-12-30 15:55:00,40.15,40.16,40.09,40.09,812300.0,20.4714,20.4765,20.4408,20.4408,812300.0
2012-01-03 09:30:00,40.26,40.48,40.26,40.39,746500.0,20.5274,20.6396,20.5274,20.5937,746500.0
2012-01-03 09:35:00,40.39,40.4,40.25,40.25,325700.0,20.5937,20.5988,20.5223,20.5223,325700.0
2012-01-03 09:40:00,40.26,40.32,40.25,40.31,293400.0,20.5274,20.558,20.5223,20.5529,293400.0
2012-01-03 09:45:00,40.29,40.32,40.25,40.28,296600.0,20.5427,20.558,20.5223,20.5376,296600.0
2012-01-03 09:50:00,40.29,40.29,40.24,40.25,191400.0,20.5427,20.5427,20.5172,20.5223,191400.0
2012-01-03 09:55:00,40.25,40.25,40.17,40.21,327600.0,20.5223,20.5223,20.4816,20.502,327600.0
2012-01-03 10:00:00,40.21,40.25,40.17,40.23,291100.0,20.502,20.5223,20.4816,20.5122,291100.0
2012-01-03 10:05:00,40.23,40.24,40.17,40.17,224900.0,20.5122,20.5172,20.4816,20.4816,224900.0
2012-01-03 10:10:00,40.18,40.18,40.12,40.15,250900.0,20.4867,20.4867,20.4561,20.4714,250900.0
2012-01-03 10:15:00,40.15,40.17,40.12,40.13,307300.0,20.4714,20.4816,20.4561,20.4612,307300.0
2012-01-03 10:20:00,40.13,40.16,40.12,40.12,150200.0,20.4612,20.4765,20.4561,20.4561,150200.0
2012-01-03 10:25:00,40.12,40.14,40.12,40.12,177000.0,20.4561,20.4663,20.4561,20.4561,177000.0
2012-01-03 10:30:00,40.12,40.13,40.05,40.06,322100.0,20.4561,20.4612,20.4204,20.4255,322100.0
2012-01-03 10:35:00,40.05,40.06,40.0,40.01,344100.0,20.4204,20.4255,20.3949,20.4,344100.0
2012-01-03 10:40:00,40.01,40.01,39.9,39.92,577000.0,20.4,20.4,20.3439,20.3541,577000.0
2012-01-03 10:45:00,39.93,39.93,39.86,39.91,322500.0,20.3592,20.3592,20.3235,20.349,322500.0
2012-01-03 10:50:00,39.91,39.94,39.89,39.91,336600.0,20.349,20.3643,20.3388,20.349,336600.0
2012-01-03 10:55:00,39.91,39.98,39.91,39.98,354400.0,20.349,20.3847,20.349,20.3847,354400.0
2012-01-03 11:00:00,39.98,40.01,39.92,39.94,297300.0,20.3847,20.4,20.3541,20.3643,297300.0
2012-01-03 11:05:00,39.94,39.95,39.91,39.91,210300.0,20.3643,20.3694,20.349,20.349,210300.0
2012-01-03 11:10:00,39.92,39.98,39.91,39.94,225300.0,20.3541,20.3847,20.349,20.3643,225300.0
2012-01-03 11:15:00,39.94,39.99,39.93,39.94,197300.0,20.3643,20.3898,20.3592,20.3643,197300.0
2012-01-03 11:20:00,39.95,39.96,39.94,39.94,200300.0,20.3694,20.3745,20.3643,20.3643,200300.0
2012-01-03 11:25:00,39.94,39.96,39.92,39.92,534900.0,20.3643,20.3745,20.3541,20.3541,534900.0
2012-01-03 11:30:00,39.92,39.92,39.9,39.91,186100.0,20.3541,20.3541,20.3439,20.349,186100.0
2012-01-03 11:35:00,39.91,39.94,39.91,39.94,141900.0,20.349,20.3643,20.349,20.3643,141900.0
2012-01-03 11:40:00,39.94,39.98,39.93,39.98,231700.0,20.3643,20.3847,20.3592,20.3847,231700.0
2012-01-03 11:45:00,39.98,40.0,39.97,39.98,157400.0,20.3847,20.3949,20.3796,20.3847,157400.0
2012-01-03 11:50:00,39.99,40.02,39.98,39.98,198400.0,20.3898,20.4051,20.3847,20.3847,198400.0
2012-01-03 11:55:00,39.98,39.99,39.93,39.93,322300.0,20.3847,20.3898,20.3592,20.3592,322300.0
2012-01-03 12:00:00,39.93,39.97,39.91,39.91,224300.0,20.3592,20.3796,20.349,20.349,224300.0
2012-01-03 12:05:00,39.91,39.94,39.89,39.94,227000.0,20.349,20.3643,20.3388,20.3643,227000.0
2012-01-03 12:10:00,39.93,39.94,39.89,39.89,140600.0,20.3592,20.3643,20.3388,20.3388,140600.0
2012-01-03 12:15:00,39.89,39.9,39.87,39.9,260600.0,20.3388,20.3439,20.3286,20.3439,260600.0
2012-01-03 12:20:00,39.89,39.9,39.86,39.88,188100.0,20.3388,20.3439,20.3235,20.3337,188100.0
2012-01-03 12:25:00,39.87,39.88,39.86,39.86,146800.0,20.3286,20.3337,20.3235,20.3235,146800.0
2012-01-03 12:30:00,39.87,39.87,39.84,39.84,215000.0,20.3286,20.3286,20.3133,20.3133,215000.0
2012-01-03 12:35:00,39.85,39.86,39.82,39.82,186400.0,20.3184,20.3235,20.3031,20.3031,186400.0
2012-01-03 12:40:00,39.83,39.85,39.82,39.83,189200.0,20.3082,20.3184,20.3031,20.3082,189200.0
2012-01-03 12:45:00,39.84,39.84,39.78,39.8,205600.0,20.3133,20.3133,20.2827,20.2929,205600.0
2012-01-03 12:50:00,39.79,39.81,39.79,39.8,110000.0,20.2878,20.298,20.2878,20.2929,110000.0
2012-01-03 12:55:00,39.79,39.81,39.77,39.8,203700.0,20.2878,20.298,20.2776,20.2929,203700.0
2012-01-03 13:00:00,39.8,39.82,39.8,39.82,102400.0,20.2929,20.3031,20.2929,20.3031,102400.0
2012-01-03 13:05:00,39.81,39.82,39.8,39.81,168800.0,20.298,20.3031,20.2929,20.298,168800.0
2012-01-03 13:10:00,39.81,39.82,39.78,39.8,110200.0,20.298,20.3031,20.2827,20.2929,110200.0
2012-01-03 13:15:00,39.8,39.81,39.78,39.78,124700.0,20.2929,20.298,20.2827,20.2827,124700.0
2012-01-03 13:20:00,39.78,39.79,39.76,39.76,118800.0,20.2827,20.2878,20.2725,20.2725,118800.0
2012-01-03 13:25:00,39.76,39.77,39.71,39.73,270000.0,20.2725,20.2776,20.247,20.2572,270000.0
2012-01-03 13:30:00,39.73,39.73,39.7,39.71,231000.0,20.2572,20.2572,20.2419,20.247,231000.0
2012-01-03 13:35:00,39.71,39.71,39.69,39.69,139200.0,20.247,20.247,20.2368,20.2368,139200.0
2012-01-03 13:40:00,39.7,39.73,39.69,39.71,193000.0,20.2419,20.2572,20.2368,20.247,193000.0
2012-01-03 13:45:00,39.71,39.73,39.7,39.72,131500.0,20.247,20.2572,20.2419,20.2521,131500.0
2012-01-03 13:50:00,39.72,39.73,39.71,39.72,127500.0,20.2521,20.2572,20.247,20.2521,127500.0
2012-01-03 13:55:00,39.72,39.73,39.72,39.73,118900.0,20.2521,20.2572,20.2521,20.2572,118900.0
2012-01-03 14:00:00,39.73,39.77,39.72,39.77,178800.0,20.2572,20.2776,20.2521,20.2776,178800.0
2012-01-03 14:05:00,39.77,39.78,39.76,39.78,109700.0,20.2776,20.2827,20.2725,20.2827,109700.0
2012-01-03 14:10:00,39.78,39.8,39.78,39.79,133900.0,20.2827,20.2929,20.2827,20.2878,133900.0
2012-01-03 14:15:00,39.8,39.8,39.79,39.8,107700.0,20.2929,20.2929,20.2878,20.2929,107700.0
2012-01-03 14:20:00,39.79,39.81,39.78,39.79,198400.0,20.2878,20.298,20.2827,20.2878,198400.0
2012-01-03 14:25:00,39.79,39.8,39.78,39.8,165400.0,20.2878,20.2929,20.2827,20.2929,165400.0
2012-01-03 14:30:00,39.8,39.8,39.79,39.79,119300.0,20.2929,20.2929,20.2878,20.2878,119300.0
2012-01-03 14:35:00,39.79,39.8,39.78,39.78,93000.0,20.2878,20.2929,20.2827,20.2827,93000.0
2012-01-03 14:40:00,39.78,39.79,39.76,39.76,188200.0,20.2827,20.2878,20.2725,20.2725,188200.0
2012-01-03 14:45:00,39.77,39.77,39.73,39.73,229400.0,20.2776,20.2776,20.2572,20.2572,229400.0
2012-01-03 14:50:00,39.74,39.74,39.72,39.72,101300.0,20.2623,20.2623,20.2521,20.2521,101300.0
2012-01-03 14:55:00,39.73,39.73,39.7,39.71,395100.0,20.2572,20.2572,20.2419,20.247,395100.0
2012-01-03 15:00:00,39.72,39.74,39.71,39.72,175900.0,20.2521,20.2623,20.247,20.2521,175900.0
2012-01-03 15:05:00,39.71,39.73,39.7,39.72,262200.0,20.247,20.2572,20.2419,20.2521,262200.0
2012-01-03 15:10:00,39.72,39.74,39.71,39.74,134800.0,20.2521,20.2623,20.247,20.2623,134800.0
2012-01-03 15:15:00,39.74,39.76,39.72,39.75,254600.0,20.2623,20.2725,20.2521,20.2674,254600.0
2012-01-03 15:20:00,39.75,39.76,39.74,39.74,309700.0,20.2674,20.2725,20.2623,20.2623,309700.0
2012-01-03 15:25:00,39.75,39.76,39.74,39.75,202600.0,20.2674,20.2725,20.2623,20.2674,202600.0
2012-01-03 15:30:00,39.76,39.77,39.75,39.76,310200.0,20.2725,20.2776,20.2674,20.2725,310200.0
2012-01-03 15:35:00,39.76,39.77,39.72,39.73,570500.0,20.2725,20.2776,20.2521,20.2572,570500.0
2012-01-03 15:40:00,39.73,39.74,39.71,39.72,356300.0,20.2572,20.2623,20.247,20.2521,356300.0
2012-01-03 15:45:00,39.72,39.75,39.71,39.75,714600.0,20.2521,20.2674,20.247,20.2674,714600.0
2012-01-03 15:50:00,39.74,39.75,39.74,39.75,483400.0,20.2623,20.2674,20.2623,20.2674,483400.0
2012-01-03 15:55:00,39.74,39.76,39.71,39.73,1521900.0,20.2623,20.2725,20.247,20.2572,1521900.0
2012-01-04 09:30:00,39.78,39.86,39.7,39.84,511300.0,20.2827,20.3235,20.2419,20.3133,511300.0
2012-01-04 09:35:00,39.84,39.9,39.82,39.87,318600.0,20.3133,20.3439,20.3031,20.3286,318600.0
2012-01-04 09:40:00,39.86,39.9,39.85,39.89,258100.0,20.3235,20.3439,20.3184,20.3388,258100.0
2012-01-04 09:45:00,39.89,39.97,39.88,39.96,303800.0,20.3388,20.3796,20.3337,20.3745,303800.0
2012-01-04 09:50:00,39.96,39.96,39.93,39.96,253400.0,20.3745,20.3745,20.3592,20.3745,253400.0
2012-01-04 09:55:00,39.96,39.98,39.94,39.97,148400.0,20.3745,20.3847,20.3643,20.3796,148400.0
2012-01-04 10:00:00,39.97,39.98,39.87,39.88,372100.0,20.3796,20.3847,20.3286,20.3337,372100.0
2012-01-04 10:05:00,39.88,39.9,39.8,39.81,284100.0,20.3337,20.3439,20.2929,20.298,284100.0
2012-01-04 10:10:00,39.81,39.82,39.76,39.77,427000.0,20.298,20.3031,20.2725,20.2776,427000.0
2012-01-04 10:15:00,39.76,39.77,39.71,39.72,211600.0,20.2725,20.2776,20.247,20.2521,211600.0
2012-01-04 10:20:00,39.71,39.73,39.71,39.73,109800.0,20.247,20.2572,20.247,20.2572,109800.0
2012-01-04 10:25:00,39.72,39.74,39.71,39.71,113800.0,20.2521,20.2623,20.247,20.247,113800.0
2012-01-04 10:30:00,39.72,39.76,39.68,39.76,238900.0,20.2521,20.2725,20.2317,20.2725,238900.0
2012-01-04 10:35:00,39.76,39.76,39.74,39.75,121900.0,20.2725,20.2725,20.2623,20.2674,121900.0
2012-01-04 10:40:00,39.75,39.78,39.74,39.76,232200.0,20.2674,20.2827,20.2623,20.2725,232200.0
2012-01-04 10:45:00,39.77,39.77,39.7,39.71,159000.0,20.2776,20.2776,20.2419,20.247,159000.0
2012-01-04 10:50:00,39.71,39.74,39.7,39.74,157500.0,20.247,20.2623,20.2419,20.2623,157500.0
2012-01-04 10:55:00,39.74,39.76,39.72,39.72,142900.0,20.2623,20.2725,20.2521,20.2521,142900.0
2012-01-04 11:00:00,39.73,39.73,39.7,39.71,145600.0,20.2572,20.2572,20.2419,20.247,145600.0
2012-01-04 11:05:00,39.72,39.72,39.7,39.7,88900.0,20.2521,20.2521,20.2419,20.2419,88900.0
2012-01-04 11:10:00,39.7,39.72,39.7,39.71,190800.0,20.2419,20.2521,20.2419,20.247,190800.0
2012-01-04 11:15:00,39.71,39.72,39.69,39.7,384700.0,20.247,20.2521,20.2368,20.2419,384700.0
2012-01-04 11:20:00,39.69,39.71,39.66,39.67,157100.0,20.2368,20.247,20.2215,20.2266,157100.0
2012-01-04 11:25:00,39.67,39.68,39.66,39.67,105500.0,20.2266,20.2317,20.2215,20.2266,105500.0
2012-01-04 11:30:00,39.66,39.67,39.65,39.66,103800.0,20.2215,20.2266,20.2164,20.2215,103800.0
2012-01-04 11:35:00,39.65,39.65,39.59,39.6,364700.0,20.2164,20.2164,20.1858,20.1909,364700.0
2012-01-04 11:40:00,39.6,39.61,39.58,39.6,181900.0,20.1909,20.196,20.1807,20.1909,181900.0
2012-01-04 11:45:00,39.59,39.6,39.57,39.59,93400.0,20.1858,20.1909,20.1756,20.1858,93400.0
2012-01-04 11:50:00,39.58,39.6,39.58,39.58,99300.0,20.1807,20.1909,20.1807,20.1807,99300.0
2012-01-04 11:55:00,39.58,39.59,39.55,39.56,132900.0,20.1807,20.1858,20.1654,20.1705,132900.0
2012-01-04 12:00:00,39.57,39.57,39.56,39.57,72500.0,20.1756,20.1756,20.1705,20.1756,72500.0
2012-01-04 12:05:00,39.56,39.58,39.56,39.56,128800.0,20.1705,20.1807,20.1705,20.1705,128800.0
2012-01-04 12:10:00,39.56,39.58,39.56,39.57,89000.0,20.1705,20.1807,20.1705,20.1756,89000.0
2012-01-04 12:15:00,39.56,39.61,39.56,39.6,123200.0,20.1705,20.196,20.1705,20.1909,123200.0
2012-01-04 12:20:00,39.6,39.62,39.59,39.6,104500.0,20.1909,20.2011,20.1858,20.1909,104500.0
2012-01-04 12:25:00,39.6,39.64,39.59,39.64,184200.0,20.1909,20.2113,20.1858,20.2113,184200.0
2012-01-04 12:30:00,39.63,39.66,39.61,39.65,276500.0,20.2062,20.2215,20.196,20.2164,276500.0
2012-01-04 12:35:00,39.65,39.65,39.61,39.62,131400.0,20.2164,20.2164,20.196,20.2011,131400.0
2012-01-04 12:40:00,39.62,39.65,39.61,39.65,322600.0,20.2011,20.2164,20.196,20.2164,322600.0
2012-01-04 12:45:00,39.65,39.68,39.65,39.66,156700.0,20.2164,20.2317,20.2164,20.2215,156700.0
2012-01-04 12:50:00,39.66,39.66,39.63,39.63,80900.0,20.2215,20.2215,20.2062,20.2062,80900.0
2012-01-04 12:55:00,39.64,39.64,39.58,39.58,123800.0,20.2113,20.2113,20.1807,20.1807,123800.0
2012-01-04 13:00:00,39.58,39.59,39.55,39.56,112700.0,20.1807,20.1858,20.1654,20.1705,112700.0
2012-01-04 13:05:00,39.55,39.59,39.54,39.58,321500.0,20.1654,20.1858,20.1603,20.1807,321500.0
2012-01-04 13:10:00,39.59,39.61,39.58,39.61,117800.0,20.1858,20.196,20.1807,20.196,117800.0
2012-01-04 13:15:00,39.61,39.63,39.59,39.62,115400.0,20.196,20.2062,20.1858,20.2011,115400.0
2012-01-04 13:20:00,39.63,39.63,39.61,39.62,99200.0,20.2062,20.2062,20.196,20.2011,99200.0
2012-01-04 13:25:00,39.62,39.66,39.6,39.65,138900.0,20.2011,20.2215,20.1909,20.2164,138900.0
2012-01-04 13:30:00,39.64,39.68,39.64,39.66,80100.0,20.2113,20.2317,20.2113,20.2215,80100.0
2012-01-04 13:35:00,39.65,39.69,39.65,39.66,156900.0,20.2164,20.2368,20.2164,20.2215,156900.0
2012-01-04 13:40:00,39.67,39.67,39.66,39.66,64300.0,20.2266,20.2266,20.2215,20.2215,64300.0
2012-01-04 13:45:00,39.67,39.68,39.65,39.66,140900.0,20.2266,20.2317,20.2164,20.2215,140900.0
2012-01-04 13:50:00,39.66,39.67,39.64,39.66,186700.0,20.2215,20.2266,20.2113,20.2215,186700.0
2012-01-04 13:55:00,39.67,39.67,39.64,39.65,197000.0,20.2266,20.2266,20.2113,20.2164,197000.0
2012-01-04 14:00:00,39.64,39.65,39.57,39.58,276400.0,20.2113,20.2164,20.1756,20.1807,276400.0
2012-01-04 14:05:00,39.58,39.59,39.48,39.48,455000.0,20.1807,20.1858,20.1297,20.1297,455000.0
2012-01-04 14:10:00,39.49,39.51,39.47,39.49,201200.0,20.1348,20.145,20.1246,20.1348,201200.0
2012-01-04 14:15:00,39.48,39.59,39.48,39.59,161800.0,20.1297,20.1858,20.1297,20.1858,161800.0
2012-01-04 14:20:00,39.59,39.63,39.57,39.62,136300.0,20.1858,20.2062,20.1756,20.2011,136300.0
2012-01-04 14:25:00,39.62,39.63,39.62,39.63,67300.0,20.2011,20.2062,20.2011,20.2062,67300.0
2012-01-04 14:30:00,39.63,39.66,39.62,39.65,167600.0,20.2062,20.2215,20.2011,20.2164,167600.0
2012-01-04 14:35:00,39.65,39.65,39.6,39.61,138700.0,20.2164,20.2164,20.1909,20.196,138700.0
2012-01-04 14:40:00,39.6,39.66,39.6,39.66,352900.0,20.1909,20.2215,20.1909,20.2215,352900.0
2012-01-04 14:45:00,39.66,39.67,39.63,39.64,115600.0,20.2215,20.2266,20.2062,20.2113,115600.0
2012-01-04 14:50:00,39.64,39.64,39.62,39.62,178000.0,20.2113,20.2113,20.2011,20.2011,178000.0
2012-01-04 14:55:00,39.62,39.63,39.6,39.6,116400.0,20.2011,20.2062,20.1909,20.1909,116400.0
2012-01-04 15:00:00,39.6,39.61,39.55,39.56,218300.0,20.1909,20.196,20.1654,20.1705,218300.0
2012-01-04 15:05:00,39.56,39.57,39.55,39.55,147800.0,20.1705,20.1756,20.1654,20.1654,147800.0
2012-01-04 15:10:00,39.56,39.57,39.53,39.54,214100.0,20.1705,20.1756,20.1552,20.1603,214100.0
2012-01-04 15:15:00,39.53,39.54,39.52,39.52,166200.0,20.1552,20.1603,20.1501,20.1501,166200.0
2012-01-04 15:20:00,39.52,39.54,39.49,39.5,405000.0,20.1501,20.1603,20.1348,20.1399,405000.0
2012-01-04 15:25:00,39.5,39.52,39.49,39.49,334300.0,20.1399,20.1501,20.1348,20.1348,334300.0
2012-01-04 15:30:00,39.5,39.52,39.49,39.51,284400.0,20.1399,20.1501,20.1348,20.145,284400.0
2012-01-04 15:35:00,39.5,39.53,39.5,39.53,238500.0,20.1399,20.1552,20.1399,20.1552,238500.0
2012-01-04 15:40:00,39.53,39.54,39.15,39.27,3310700.0,20.1552,20.1603,19.9615,20.0227,3310700.0
2012-01-04 15:45:00,39.26,39.29,38.97,38.99,4187000.0,20.0176,20.0329,19.8697,19.8799,4187000.0
2012-01-04 15:50:00,38.98,39.27,38.96,39.26,2273600.0,19.8748,20.0227,19.8646,20.0176,2273600.0
2012-01-04 15:55:00,39.26,39.28,39.2,39.21,2117300.0,20.0176,20.0278,19.987,19.9921,2117300.0
2012-01-05 09:30:00,39.18,39.29,38.94,38.97,665200.0,19.9768,20.0329,19.8544,19.8697,665200.0
2012-01-05 09:35:00,38.97,38.97,38.91,38.93,311400.0,19.8697,19.8697,19.8391,19.8493,311400.0
2012-01-05 09:40:00,38.92,38.96,38.9,38.93,257300.0,19.8442,19.8646,19.834,19.8493,257300.0
2012-01-05 09:45:00,38.92,38.95,38.91,38.93,192800.0,19.8442,19.8595,19.8391,19.8493,192800.0
2012-01-05 09:50:00,38.93,38.93,38.9,38.91,248900.0,19.8493,19.8493,19.834,19.8391,248900.0
2012-01-05 09:55:00,38.9,38.91,38.81,38.82,417500.0,19.834,19.8391,19.7881,19.7932,417500.0
2012-01-05 10:00:00,38.82,38.86,38.76,38.84,318500.0,19.7932,19.8136,19.7626,19.8034,318500.0
2012-01-05 10:05:00,38.84,38.88,38.83,38.87,226100.0,19.8034,19.8238,19.7983,19.8187,226100.0
2012-01-05 10:10:00,38.88,38.91,38.86,38.89,166700.0,19.8238,19.8391,19.8136,19.8289,166700.0
2012-01-05 10:15:00,38.89,38.9,38.86,38.86,263100.0,19.8289,19.834,19.8136,19.8136,263100.0
2012-01-05 10:20:00,38.86,38.87,38.8,38.84,201800.0,19.8136,19.8187,19.783,19.8034,201800.0
2012-01-05 10:25:00,38.85,38.85,38.82,38.83,219000.0,19.8085,19.8085,19.7932,19.7983,219000.0
2012-01-05 10:30:00,38.83,38.86,38.76,38.76,332400.0,19.7983,19.8136,19.7626,19.7626,332400.0
2012-01-05 10:35:00,38.76,38.77,38.7,38.74,355000.0,19.7626,19.7677,19.732,19.7524,355000.0
2012-01-05 10:40:00,38.75,38.77,38.71,38.72,204800.0,19.7575,19.7677,19.7371,19.7422,204800.0
2012-01-05 10:45:00,38.72,38.81,38.71,38.8,173600.0,19.7422,19.7881,19.7371,19.783,173600.0
2012-01-05 10:50:00,38.8,38.86,38.79,38.83,256400.0,19.783,19.8136,19.7779,19.7983,256400.0
2012-01-05 10:55:00,38.83,38.84,38.81,38.84,133500.0,19.7983,19.8034,19.7881,19.8034,133500.0
2012-01-05 11:00:00,38.84,38.85,38.76,38.76,224400.0,19.8034,19.8085,19.7626,19.7626,224400.0
2012-01-05 11:05:00,38.76,38.78,38.75,38.77,178400.0,19.7626,19.7728,19.7575,19.7677,178400.0
2012-01-05 11:10:00,38.78,38.78,38.74,38.77,155800.0,19.7728,19.7728,19.7524,19.7677,155800.0
2012-01-05 11:15:00,38.77,38.82,38.77,38.77,173000.0,19.7677,19.7932,19.7677,19.7677,173000.0
2012-01-05 11:20:00,38.77,38.86,38.77,38.82,294500.0,19.7677,19.8136,19.7677,19.7932,294500.0
2012-01-05 11:25:00,38.82,38.87,38.8,38.87,274300.0,19.7932,19.8187,19.783,19.8187,274300.0
2012-01-05 11:30:00,38.87,38.97,38.86,38.88,314800.0,19.8187,19.8697,19.8136,19.8238,314800.0
2012-01-05 11:35:00,38.89,38.89,38.85,38.87,157800.0,19.8289,19.8289,19.8085,19.8187,157800.0
2012-01-05 11:40:00,38.86,38.88,38.86,38.88,197600.0,19.8136,19.8238,19.8136,19.8238,197600.0
2012-01-05 11:45:00,38.88,38.9,38.87,38.9,236300.0,19.8238,19.834,19.8187,19.834,236300.0
2012-01-05 11:50:00,38.9,38.9,38.87,38.87,114600.0,19.834,19.834,19.8187,19.8187,114600.0
2012-01-05 11:55:00,38.88,38.88,38.85,38.85,101300.0,19.8238,19.8238,19.8085,19.8085,101300.0
2012-01-05 12:00:00,38.86,38.86,38.81,38.82,110800.0,19.8136,19.8136,19.7881,19.7932,110800.0
2012-01-05 12:05:00,38.81,38.82,38.81,38.81,73400.0,19.7881,19.7932,19.7881,19.7881,73400.0
2012-01-05 12:10:00,38.81,38.82,38.75,38.76,357000.0,19.7881,19.7932,19.7575,19.7626,357000.0
2012-01-05 12:15:00,38.76,38.83,38.76,38.81,243300.0,19.7626,19.7983,19.7626,19.7881,243300.0
2012-01-05 12:20:00,38.8,38.81,38.76,38.79,123800.0,19.783,19.7881,19.7626,19.7779,123800.0
2012-01-05 12:25:00,38.79,38.83,38.78,38.79,178100.0,19.7779,19.7983,19.7728,19.7779,178100.0
2012-01-05 12:30:00,38.79,38.8,38.78,38.79,129900.0,19.7779,19.783,19.7728,19.7779,129900.0
2012-01-05 12:35:00,38.78,38.79,38.75,38.77,154800.0,19.7728,19.7779,19.7575,19.7677,154800.0
2012-01-05 12:40:00,38.77,38.8,38.76,38.79,107700.0,19.7677,19.783,19.7626,19.7779,107700.0
2012-01-05 12:45:00,38.8,38.81,38.77,38.79,251800.0,19.783,19.7881,19.7677,19.7779,251800.0
2012-01-05 12:50:00,38.8,38.81,38.78,38.8,163700.0,19.783,19.7881,19.7728,19.783,163700.0
2012-01-05 12:55:00,38.8,38.83,38.8,38.82,123100.0,19.783,19.7983,19.783,19.7932,123100.0
2012-01-05 13:00:00,38.82,38.83,38.81,38.82,126500.0,19.7932,19.7983,19.7881,19.7932,126500.0
2012-01-05 13:05:00,38.82,38.85,38.81,38.85,161900.0,19.7932,19.8085,19.7881,19.8085,161900.0
2012-01-05 13:10:00,38.84,38.85,38.82,38.82,140400.0,19.8034,19.8085,19.7932,19.7932,140400.0
2012-01-05 13:15:00,38.82,38.83,38.79,38.8,118500.0,19.7932,19.7983,19.7779,19.783,118500.0
2012-01-05 13:20:00,38.8,38.8,38.78,38.79,82800.0,19.783,19.783,19.7728,19.7779,82800.0
2012-01-05 13:25:00,38.79,38.83,38.78,38.83,142000.0,19.7779,19.7983,19.7728,19.7983,142000.0
2012-01-05 13:30:00,38.83,38.83,38.32,38.8,232900.0,19.7983,19.7983,19.5383,19.783,232900.0
2012-01-05 13:35:00,38.79,38.81,38.78,38.8,159600.0,19.7779,19.7881,19.7728,19.783,159600.0
2012-01-05 13:40:00,38.8,38.88,38.8,38.84,217700.0,19.783,19.8238,19.783,19.8034,217700.0
2012-01-05 13:45:00,38.84,38.84,38.8,38.81,124000.0,19.8034,19.8034,19.783,19.7881,124000.0
2012-01-05 13:50:00,38.82,38.84,38.81,38.84,178700.0,19.7932,19.8034,19.7881,19.8034,178700.0
2012-01-05 13:55:00,38.84,38.87,38.83,38.83,244900.0,19.8034,19.8187,19.7983,19.7983,244900.0
2012-01-05 14:00:00,38.83,38.84,38.81,38.82,146900.0,19.7983,19.8034,19.7881,19.7932,146900.0
2012-01-05 14:05:00,38.82,38.82,38.81,38.82,113900.0,19.7932,19.7932,19.7881,19.7932,113900.0
2012-01-05 14:10:00,38.82,38.86,38.8,38.85,285900.0,19.7932,19.8136,19.783,19.8085,285900.0
2012-01-05 14:15:00,38.85,38.85,38.82,38.85,167500.0,19.8085,19.8085,19.7932,19.8085,167500.0
2012-01-05 14:20:00,38.85,38.85,38.81,38.84,166700.0,19.8085,19.8085,19.7881,19.8034,166700.0
2012-01-05 14:25:00,38.83,38.85,38.83,38.84,153400.0,19.7983,19.8085,19.7983,19.8034,153400.0
2012-01-05 14:30:00,38.85,38.85,38.83,38.83,109500.0,19.8085,19.8085,19.7983,19.7983,109500.0
2012-01-05 14:35:00,38.84,38.84,38.81,38.82,161800.0,19.8034,19.8034,19.7881,19.7932,161800.0
2012-01-05 14:40:00,38.83,38.85,38.82,38.85,249600.0,19.7983,19.8085,19.7932,19.8085,249600.0
2012-01-05 14:45:00,38.84,38.85,38.81,38.82,168900.0,19.8034,19.8085,19.7881,19.7932,168900.0
2012-01-05 14:50:00,38.82,38.86,38.81,38.86,188300.0,19.7932,19.8136,19.7881,19.8136,188300.0
2012-01-05 14:55:00,38.86,38.86,38.85,38.86,92600.0,19.8136,19.8136,19.8085,19.8136,92600.0
2012-01-05 15:00:00,38.85,38.86,38.83,38.84,276000.0,19.8085,19.8136,19.7983,19.8034,276000.0
2012-01-05 15:05:00,38.84,38.85,38.82,38.84,163300.0,19.8034,19.8085,19.7932,19.8034,163300.0
2012-01-05 15:10:00,38.84,38.85,38.83,38.85,230600.0,19.8034,19.8085,19.7983,19.8085,230600.0
2012-01-05 15:15:00,38.84,38.85,38.83,38.83,252600.0,19.8034,19.8085,19.7983,19.7983,252600.0
2012-01-05 15:20:00,38.84,38.84,38.82,38.84,235600.0,19.8034,19.8034,19.7932,19.8034,235600.0
2012-01-05 15:25:00,38.84,38.87,38.84,38.86,306800.0,19.8034,19.8187,19.8034,19.8136,306800.0
2012-01-05 15:30:00,38.86,38.9,38.85,38.88,398200.0,19.8136,19.834,19.8085,19.8238,398200.0
2012-01-05 15:35:00,38.88,38.89,38.85,38.87,249300.0,19.8238,19.8289,19.8085,19.8187,249300.0
2012-01-05 15:40:00,38.87,38.92,38.86,38.91,328600.0,19.8187,19.8442,19.8136,19.8391,328600.0
2012-01-05 15:45:00,38.92,38.94,38.9,38.93,536800.0,19.8442,19.8544,19.834,19.8493,536800.0
2012-01-05 15:50:00,38.92,38.97,38.92,38.97,697700.0,19.8442,19.8697,19.8442,19.8697,697700.0
2012-01-05 15:55:00,38.96,38.97,38.9,38.93,1078200.0,19.8646,19.8697,19.834,19.8493,1078200.0
2012-01-06 09:30:00,38.54,38.55,38.24,38.25,601200.0,19.9068,19.912,19.7518,19.757,601200.0
2012-01-06 09:35:00,38.25,38.32,38.15,38.32,706000.0,19.757,19.7932,19.7054,19.7932,706000.0
2012-01-06 09:40:00,38.32,38.37,38.25,38.29,299100.0,19.7932,19.819,19.757,19.7777,299100.0
2012-01-06 09:45:00,38.29,38.39,38.29,38.29,270600.0,19.7777,19.8293,19.7777,19.7777,270600.0
2012-01-06 09:50:00,38.29,38.31,38.25,38.29,261200.0,19.7777,19.788,19.757,19.7777,261200.0
2012-01-06 09:55:00,38.29,38.36,38.27,38.27,214500.0,19.7777,19.8138,19.7673,19.7673,214500.0
2012-01-06 10:00:00,38.27,38.3,38.24,38.28,521000.0,19.7673,19.7828,19.7518,19.7725,521000.0
2012-01-06 10:05:00,38.28,38.32,38.27,38.3,154800.0,19.7725,19.7932,19.7673,19.7828,154800.0
2012-01-06 10:10:00,38.3,38.31,38.29,38.31,138200.0,19.7828,19.788,19.7777,19.788,138200.0
2012-01-06 10:15:00,38.3,38.34,38.3,38.32,261200.0,19.7828,19.8035,19.7828,19.7932,261200.0
2012-01-06 10:20:00,38.32,38.33,38.3,38.33,134300.0,19.7932,19.7983,19.7828,19.7983,134300.0
2012-01-06 10:25:00,38.33,38.33,38.3,38.3,113500.0,19.7983,19.7983,19.7828,19.7828,113500.0
2012-01-06 10:30:00,38.31,38.37,38.3,38.36,238600.0,19.788,19.819,19.7828,19.8138,238600.0
2012-01-06 10:35:00,38.36,38.37,38.35,38.36,110200.0,19.8138,19.819,19.8087,19.8138,110200.0
2012-01-06 10:40:00,38.36,38.36,38.3,38.33,321400.0,19.8138,19.8138,19.7828,19.7983,321400.0
2012-01-06 10:45:00,38.33,38.37,38.33,38.37,109000.0,19.7983,19.819,19.7983,19.819,109000.0
2012-01-06 10:50:00,38.36,38.39,38.35,38.36,205300.0,19.8138,19.8293,19.8087,19.8138,205300.0
2012-01-06 10:55:00,38.36,38.36,38.3,38.31,416000.0,19.8138,19.8138,19.7828,19.788,416000.0
2012-01-06 11:00:00,38.31,38.34,38.3,38.32,258300.0,19.788,19.8035,19.7828,19.7932,258300.0
2012-01-06 11:05:00,38.32,38.39,38.32,38.37,223000.0,19.7932,19.8293,19.7932,19.819,223000.0
2012-01-06 11:10:00,38.37,38.38,38.35,38.38,133100.0,19.819,19.8242,19.8087,19.8242,133100.0
2012-01-06 11:15:00,38.38,38.39,38.38,38.38,67700.0,19.8242,19.8293,19.8242,19.8242,67700.0
2012-01-06 11:20:00,38.39,38.39,38.35,38.36,154700.0,19.8293,19.8293,19.8087,19.8138,154700.0
2012-01-06 11:25:00,38.35,38.36,38.33,38.34,101300.0,19.8087,19.8138,19.7983,19.8035,101300.0
2012-01-06 11:30:00,38.34,38.39,38.34,38.39,105100.0,19.8035,19.8293,19.8035,19.8293,105100.0
2012-01-06 11:35:00,38.39,38.41,38.38,38.4,134300.0,19.8293,19.8397,19.8242,19.8345,134300.0
2012-01-06 11:40:00,38.4,38.4,38.39,38.39,63600.0,19.8345,19.8345,19.8293,19.8293,63600.0
2012-01-06 11:45:00,38.39,38.4,38.36,38.4,188700.0,19.8293,19.8345,19.8138,19.8345,188700.0
2012-01-06 11:50:00,38.39,38.42,38.39,38.41,132100.0,19.8293,19.8448,19.8293,19.8397,132100.0
2012-01-06 11:55:00,38.42,38.43,38.41,38.43,122700.0,19.8448,19.85,19.8397,19.85,122700.0
2012-01-06 12:00:00,38.43,38.44,38.41,38.43,80300.0,19.85,19.8551,19.8397,19.85,80300.0
2012-01-06 12:05:00,38.44,38.44,38.41,38.43,153500.0,19.8551,19.8551,19.8397,19.85,153500.0
2012-01-06 12:10:00,38.42,38.44,38.42,38.42,88700.0,19.8448,19.8551,19.8448,19.8448,88700.0
2012-01-06 12:15:00,38.42,38.45,38.42,38.43,84600.0,19.8448,19.8603,19.8448,19.85,84600.0
2012-01-06 12:20:00,38.43,38.44,38.42,38.43,190600.0,19.85,19.8551,19.8448,19.85,190600.0
2012-01-06 12:25:00,38.43,38.45,38.42,38.45,80700.0,19.85,19.8603,19.8448,19.8603,80700.0
2012-01-06 12:30:00,38.45,38.46,38.44,38.45,123600.0,19.8603,19.8655,19.8551,19.8603,123600.0
2012-01-06 12:35:00,38.44,38.45,38.42,38.42,78700.0,19.8551,19.8603,19.8448,19.8448,78700.0
2012-01-06 12:40:00,38.42,38.44,38.42,38.43,93800.0,19.8448,19.8551,19.8448,19.85,93800.0
2012-01-06 12:45:00,38.43,38.44,38.4,38.42,170100.0,19.85,19.8551,19.8345,19.8448,170100.0
2012-01-06 12:50:00,38.41,38.42,38.41,38.41,57900.0,19.8397,19.8448,19.8397,19.8397,57900.0
2012-01-06 12:55:00,38.42,38.42,38.4,38.41,112000.0,19.8448,19.8448,19.8345,19.8397,112000.0
2012-01-06 13:00:00,38.4,38.43,38.4,38.43,84700.0,19.8345,19.85,19.8345,19.85,84700.0
2012-01-06 13:05:00,38.43,38.43,38.4,38.41,124600.0,19.85,19.85,19.8345,19.8397,124600.0
2012-01-06 13:10:00,38.41,38.42,38.4,38.42,228400.0,19.8397,19.8448,19.8345,19.8448,228400.0
2012-01-06 13:15:00,38.41,38.45,38.41,38.45,128200.0,19.8397,19.8603,19.8397,19.8603,128200.0
2012-01-06 13:20:00,38.45,38.45,38.43,38.43,78700.0,19.8603,19.8603,19.85,19.85,78700.0
2012-01-06 13:25:00,38.43,38.44,38.43,38.43,44600.0,19.85,19.8551,19.85,19.85,44600.0
2012-01-06 13:30:00,38.43,38.44,38.38,38.38,146100.0,19.85,19.8551,19.8242,19.8242,146100.0
2012-01-06 13:35:00,38.38,38.39,38.35,38.35,136400.0,19.8242,19.8293,19.8087,19.8087,136400.0
2012-01-06 13:40:00,38.35,38.36,38.35,38.36,46700.0,19.8087,19.8138,19.8087,19.8138,46700.0
2012-01-06 13:45:00,38.35,38.37,38.35,38.37,54500.0,19.8087,19.819,19.8087,19.819,54500.0
2012-01-06 13:50:00,38.37,38.4,38.36,38.4,214800.0,19.819,19.8345,19.8138,19.8345,214800.0
2012-01-06 13:55:00,38.39,38.41,38.39,38.4,170000.0,19.8293,19.8397,19.8293,19.8345,170000.0
2012-01-06 14:00:00,38.4,38.42,38.38,38.38,136700.0,19.8345,19.8448,19.8242,19.8242,136700.0
2012-01-06 14:05:00,38.38,38.41,38.36,38.41,169100.0,19.8242,19.8397,19.8138,19.8397,169100.0
2012-01-06 14:10:00,38.41,38.41,38.37,38.38,150000.0,19.8397,19.8397,19.819,19.8242,150000.0
2012-01-06 14:15:00,38.38,38.39,38.37,38.38,126300.0,19.8242,19.8293,19.819,19.8242,126300.0
2012-01-06 14:20:00,38.38,38.4,38.37,38.39,73700.0,19.8242,19.8345,19.819,19.8293,73700.0
2012-01-06 14:25:00,38.4,38.42,38.39,38.4,133200.0,19.8345,19.8448,19.8293,19.8345,133200.0
2012-01-06 14:30:00,38.4,38.41,38.38,38.41,159300.0,19.8345,19.8397,19.8242,19.8397,159300.0
2012-01-06 14:35:00,38.41,38.44,38.4,38.41,328400.0,19.8397,19.8551,19.8345,19.8397,328400.0
2012-01-06 14:40:00,38.41,38.41,38.4,38.4,162000.0,19.8397,19.8397,19.8345,19.8345,162000.0
2012-01-06 14:45:00,38.39,38.4,38.34,38.35,130000.0,19.8293,19.8345,19.8035,19.8087,130000.0
2012-01-06 14:50:00,38.34,38.4,38.34,38.38,84600.0,19.8035,19.8345,19.8035,19.8242,84600.0
2012-01-06 14:55:00,38.4,38.4,38.34,38.34,149800.0,19.8345,19.8345,19.8035,19.8035,149800.0
2012-01-06 15:00:00,38.35,38.35,38.33,38.34,107200.0,19.8087,19.8087,19.7983,19.8035,107200.0
2012-01-06 15:05:00,38.34,38.34,38.33,38.34,100800.0,19.8035,19.8035,19.7983,19.8035,100800.0
2012-01-06 15:10:00,38.34,38.35,38.33,38.34,167700.0,19.8035,19.8087,19.7983,19.8035,167700.0
2012-01-06 15:15:00,38.35,38.35,38.33,38.33,259000.0,19.8087,19.8087,19.7983,19.7983,259000.0
2012-01-06 15:20:00,38.34,38.34,38.28,38.28,327600.0,19.8035,19.8035,19.7725,19.7725,327600.0
2012-01-06 15:25:00,38.29,38.31,38.28,38.31,247600.0,19.7777,19.788,19.7725,19.788,247600.0
2012-01-06 15:30:00,38.3,38.34,38.27,38.34,233700.0,19.7828,19.8035,19.7673,19.8035,233700.0
2012-01-06 15:35:00,38.34,38.35,38.33,38.34,280600.0,19.8035,19.8087,19.7983,19.8035,280600.0
2012-01-06 15:40:00,38.35,38.39,38.33,38.33,358600.0,19.8087,19.8293,19.7983,19.7983,358600.0
2012-01-06 15:45:00,38.34,38.34,38.27,38.3,438700.0,19.8035,19.8035,19.7673,19.7828,438700.0
2012-01-06 15:50:00,38.3,38.31,38.28,38.31,343700.0,19.7828,19.788,19.7725,19.788,343700.0
2012-01-06 15:55:00,38.31,38.33,38.28,38.32,953000.0,19.788,19.7983,19.7725,19.7932,953000.0
2012-01-09 09:30:00,38.45,38.53,38.41,38.5,381100.0,19.8603,19.9016,19.8397,19.8861,381100.0
2012-01-09 09:35:00,38.5,38.5,38.4,38.4,204900.0,19.8861,19.8861,19.8345,19.8345,204900.0
2012-01-09 09:40:00,38.4,38.41,38.3,38.34,211300.0,19.8345,19.8397,19.7828,19.8035,211300.0
2012-01-09 09:45:00,38.34,38.34,38.3,38.33,140800.0,19.8035,19.8035,19.7828,19.7983,140800.0
2012-01-09 09:50:00,38.34,38.34,38.27,38.29,175400.0,19.8035,19.8035,19.7673,19.7777,175400.0
2012-01-09 09:55:00,38.29,38.3,38.27,38.28,95300.0,19.7777,19.7828,19.7673,19.7725,95300.0
2012-01-09 10:00:00,38.27,38.28,38.25,38.26,249300.0,19.7673,19.7725,19.757,19.7622,249300.0
2012-01-09 10:05:00,38.26,38.27,38.25,38.26,135700.0,19.7622,19.7673,19.757,19.7622,135700.0
2012-01-09 10:10:00,38.27,38.28,38.25,38.25,120000.0,19.7673,19.7725,19.757,19.757,120000.0
2012-01-09 10:15:00,38.25,38.34,38.25,38.31,253100.0,19.757,19.8035,19.757,19.788,253100.0
2012-01-09 10:20:00,38.32,38.32,38.25,38.27,181800.0,19.7932,19.7932,19.757,19.7673,181800.0
2012-01-09 10:25:00,38.27,38.28,38.27,38.27,61600.0,19.7673,19.7725,19.7673,19.7673,61600.0
2012-01-09 10:30:00,38.28,38.3,38.27,38.27,194100.0,19.7725,19.7828,19.7673,19.7673,194100.0
2012-01-09 10:35:00,38.27,38.28,38.25,38.28,152600.0,19.7673,19.7725,19.757,19.7725,152600.0
2012-01-09 10:40:00,38.28,38.28,38.23,38.24,118200.0,19.7725,19.7725,19.7467,19.7518,118200.0
2012-01-09 10:45:00,38.24,38.24,38.21,38.21,141200.0,19.7518,19.7518,19.7363,19.7363,141200.0
2012-01-09 10:50:00,38.21,38.32,38.2,38.32,463500.0,19.7363,19.7932,19.7312,19.7932,463500.0
2012-01-09 10:55:00,38.32,38.34,38.27,38.28,127500.0,19.7932,19.8035,19.7673,19.7725,127500.0
2012-01-09 11:00:00,38.27,38.28,38.26,38.26,46600.0,19.7673,19.7725,19.7622,19.7622,46600.0
2012-01-09 11:05:00,38.26,38.26,38.19,38.24,136100.0,19.7622,19.7622,19.726,19.7518,136100.0
2012-01-09 11:10:00,38.23,38.26,38.21,38.22,66900.0,19.7467,19.7622,19.7363,19.7415,66900.0
2012-01-09 11:15:00,38.22,38.22,38.18,38.18,69400.0,19.7415,19.7415,19.7209,19.7209,69400.0
2012-01-09 11:20:00,38.19,38.2,38.17,38.18,78700.0,19.726,19.7312,19.7157,19.7209,78700.0
2012-01-09 11:25:00,38.19,38.2,38.17,38.2,69800.0,19.726,19.7312,19.7157,19.7312,69800.0
2012-01-09 11:30:00,38.2,38.2,38.14,38.14,141700.0,19.7312,19.7312,19.7002,19.7002,141700.0
2012-01-09 11:35:00,38.14,38.22,38.14,38.2,225200.0,19.7002,19.7415,19.7002,19.7312,225200.0
2012-01-09 11:40:00,38.19,38.22,38.18,38.22,163000.0,19.726,19.7415,19.7209,19.7415,163000.0
2012-01-09 11:45:00,38.22,38.26,38.22,38.23,101100.0,19.7415,19.7622,19.7415,19.7467,101100.0
2012-01-09 11:50:00,38.23,38.25,38.21,38.22,82600.0,19.7467,19.757,19.7363,19.7415,82600.0
2012-01-09 11:55:00,38.21,38.24,38.2,38.24,119200.0,19.7363,19.7518,19.7312,19.7518,119200.0
2012-01-09 12:00:00,38.24,38.27,38.23,38.25,105100.0,19.7518,19.7673,19.7467,19.757,105100.0
2012-01-09 12:05:00,38.24,38.24,38.22,38.22,67700.0,19.7518,19.7518,19.7415,19.7415,67700.0
2012-01-09 12:10:00,38.22,38.23,38.21,38.21,34300.0,19.7415,19.7467,19.7363,19.7363,34300.0
2012-01-09 12:15:00,38.22,38.22,38.21,38.22,42100.0,19.7415,19.7415,19.7363,19.7415,42100.0
2012-01-09 12:20:00,38.21,38.26,38.2,38.26,75400.0,19.7363,19.7622,19.7312,19.7622,75400.0
2012-01-09 12:25:00,38.26,38.31,38.25,38.3,119000.0,19.7622,19.788,19.757,19.7828,119000.0
2012-01-09 12:30:00,38.3,38.36,38.29,38.35,349100.0,19.7828,19.8138,19.7777,19.8087,349100.0
2012-01-09 12:35:00,38.35,38.37,38.35,38.37,107400.0,19.8087,19.819,19.8087,19.819,107400.0
2012-01-09 12:40:00,38.36,38.37,38.33,38.33,100300.0,19.8138,19.819,19.7983,19.7983,100300.0
2012-01-09 12:45:00,38.33,38.38,38.32,38.38,253100.0,19.7983,19.8242,19.7932,19.8242,253100.0
2012-01-09 12:50:00,38.38,38.4,38.34,38.34,109100.0,19.8242,19.8345,19.8035,19.8035,109100.0
2012-01-09 12:55:00,38.34,38.38,38.31,38.38,87200.0,19.8035,19.8242,19.788,19.8242,87200.0
2012-01-09 13:00:00,38.38,38.39,38.35,38.36,80700.0,19.8242,19.8293,19.8087,19.8138,80700.0
2012-01-09 13:05:00,38.37,38.43,38.36,38.4,173800.0,19.819,19.85,19.8138,19.8345,173800.0
2012-01-09 13:10:00,38.39,38.4,38.34,38.34,54800.0,19.8293,19.8345,19.8035,19.8035,54800.0
2012-01-09 13:15:00,38.34,38.35,38.32,38.32,49800.0,19.8035,19.8087,19.7932,19.7932,49800.0
2012-01-09 13:20:00,38.32,38.32,38.28,38.29,45600.0,19.7932,19.7932,19.7725,19.7777,45600.0
2012-01-09 13:25:00,38.29,38.3,38.25,38.26,130000.0,19.7777,19.7828,19.757,19.7622,130000.0
2012-01-09 13:30:00,38.26,38.28,38.23,38.25,118300.0,19.7622,19.7725,19.7467,19.757,118300.0
2012-01-09 13:35:00,38.25,38.3,38.25,38.29,62600.0,19.757,19.7828,19.757,19.7777,62600.0
2012-01-09 13:40:00,38.28,38.31,38.28,38.3,65400.0,19.7725,19.788,19.7725,19.7828,65400.0
2012-01-09 13:45:00,38.29,38.3,38.29,38.3,33000.0,19.7777,19.7828,19.7777,19.7828,33000.0
2012-01-09 13:50:00,38.3,38.3,38.26,38.26,89300.0,19.7828,19.7828,19.7622,19.7622,89300.0
2012-01-09 13:55:00,38.27,38.28,38.26,38.27,41600.0,19.7673,19.7725,19.7622,19.7673,41600.0
2012-01-09 14:00:00,38.28,38.31,38.27,38.31,91900.0,19.7725,19.788,19.7673,19.788,91900.0
2012-01-09 14:05:00,38.31,38.35,38.3,38.34,120600.0,19.788,19.8087,19.7828,19.8035,120600.0
2012-01-09 14:10:00,38.35,38.35,38.33,38.34,91900.0,19.8087,19.8087,19.7983,19.8035,91900.0
2012-01-09 14:15:00,38.33,38.34,38.3,38.3,71900.0,19.7983,19.8035,19.7828,19.7828,71900.0
2012-01-09 14:20:00,38.3,38.36,38.3,38.36,125600.0,19.7828,19.8138,19.7828,19.8138,125600.0
2012-01-09 14:25:00,38.36,38.38,38.35,38.37,117600.0,19.8138,19.8242,19.8087,19.819,117600.0
2012-01-09 14:30:00,38.37,38.39,38.36,38.36,155700.0,19.819,19.8293,19.8138,19.8138,155700.0
2012-01-09 14:35:00,38.37,38.38,38.35,38.35,154300.0,19.819,19.8242,19.8087,19.8087,154300.0
2012-01-09 14:40:00,38.36,38.38,38.33,38.38,158300.0,19.8138,19.8242,19.7983,19.8242,158300.0
2012-01-09 14:45:00,38.38,38.39,38.34,38.37,169600.0,19.8242,19.8293,19.8035,19.819,169600.0
2012-01-09 14:50:00,38.36,38.37,38.33,38.33,104700.0,19.8138,19.819,19.7983,19.7983,104700.0
2012-01-09 14:55:00,38.33,38.36,38.33,38.36,62100.0,19.7983,19.8138,19.7983,19.8138,62100.0
2012-01-09 15:00:00,38.35,38.38,38.33,38.34,113200.0,19.8087,19.8242,19.7983,19.8035,113200.0
2012-01-09 15:05:00,38.34,38.37,38.33,38.36,56400.0,19.8035,19.819,19.7983,19.8138,56400.0
2012-01-09 15:10:00,38.37,38.38,38.35,38.36,60600.0,19.819,19.8242,19.8087,19.8138,60600.0
2012-01-09 15:15:00,38.35,38.37,38.35,38.36,78900.0,19.8087,19.819,19.8087,19.8138,78900.0
2012-01-09 15:20:00,38.36,38.38,38.36,38.37,118200.0,19.8138,19.8242,19.8138,19.819,118200.0
2012-01-09 15:25:00,38.37,38.41,38.36,38.39,166800.0,19.819,19.8397,19.8138,19.8293,166800.0
2012-01-09 15:30:00,38.39,38.39,38.38,38.39,104100.0,19.8293,19.8293,19.8242,19.8293,104100.0
2012-01-09 15:35:00,38.39,38.42,38.38,38.41,159400.0,19.8293,19.8448,19.8242,19.8397,159400.0
2012-01-09 15:40:00,38.41,38.46,38.4,38.4,304900.0,19.8397,19.8655,19.8345,19.8345,304900.0
2012-01-09 15:45:00,38.4,38.42,38.34,38.34,643800.0,19.8345,19.8448,19.8035,19.8035,643800.0
2012-01-09 15:50:00,38.34,38.39,38.33,38.34,505100.0,19.8035,19.8293,19.7983,19.8035,505100.0
2012-01-09 15:55:00,38.34,38.41,38.34,38.38,835700.0,19.8035,19.8397,19.8035,19.8242,835700.0
2012-01-10 09:30:00,38.62,38.72,38.55,38.61,433700.0,19.9481,19.9998,19.912,19.943,433700.0
2012-01-10 09:35:00,38.62,38.8,38.57,38.58,284400.0,19.9481,20.0411,19.9223,19.9275,284400.0
2012-01-10 09:40:00,38.58,38.62,38.58,38.59,160400.0,19.9275,19.9481,19.9275,19.9326,160400.0
2012-01-10 09:45:00,38.59,38.68,38.58,38.67,147300.0,19.9326,19.9791,19.9275,19.9739,147300.0
2012-01-10 09:50:00,38.67,38.71,38.67,38.71,86500.0,19.9739,19.9946,19.9739,19.9946,86500.0
2012-01-10 09:55:00,38.71,38.71,38.62,38.62,116700.0,19.9946,19.9946,19.9481,19.9481,116700.0
2012-01-10 10:00:00,38.62,38.74,38.62,38.73,306900.0,19.9481,20.0101,19.9481,20.0049,306900.0
2012-01-10 10:05:00,38.73,38.77,38.69,38.72,297300.0,20.0049,20.0256,19.9843,19.9998,297300.0
2012-01-10 10:10:00,38.72,38.73,38.69,38.73,365100.0,19.9998,20.0049,19.9843,20.0049,365100.0
2012-01-10 10:15:00,38.73,38.77,38.73,38.75,197100.0,20.0049,20.0256,20.0049,20.0153,197100.0
2012-01-10 10:20:00,38.75,38.75,38.7,38.7,310300.0,20.0153,20.0153,19.9894,19.9894,310300.0
2012-01-10 10:25:00,38.71,38.78,38.7,38.77,235800.0,19.9946,20.0308,19.9894,20.0256,235800.0
2012-01-10 10:30:00,38.76,38.78,38.74,38.76,132300.0,20.0204,20.0308,20.0101,20.0204,132300.0
2012-01-10 10:35:00,38.75,38.76,38.75,38.76,75100.0,20.0153,20.0204,20.0153,20.0204,75100.0
2012-01-10 10:40:00,38.76,38.82,38.75,38.81,326600.0,20.0204,20.0514,20.0153,20.0463,326600.0
2012-01-10 10:45:00,38.8,38.81,38.79,38.81,118800.0,20.0411,20.0463,20.0359,20.0463,118800.0
2012-01-10 10:50:00,38.81,38.82,38.76,38.77,147800.0,20.0463,20.0514,20.0204,20.0256,147800.0
2012-01-10 10:55:00,38.77,38.8,38.76,38.77,378800.0,20.0256,20.0411,20.0204,20.0256,378800.0
2012-01-10 11:00:00,38.77,38.77,38.72,38.73,264700.0,20.0256,20.0256,19.9998,20.0049,264700.0
2012-01-10 11:05:00,38.72,38.77,38.72,38.77,126300.0,19.9998,20.0256,19.9998,20.0256,126300.0
2012-01-10 11:10:00,38.77,38.77,38.72,38.74,154000.0,20.0256,20.0256,19.9998,20.0101,154000.0
2012-01-10 11:15:00,38.74,38.74,38.73,38.74,40400.0,20.0101,20.0101,20.0049,20.0101,40400.0
2012-01-10 11:20:00,38.73,38.74,38.72,38.74,101700.0,20.0049,20.0101,19.9998,20.0101,101700.0
2012-01-10 11:25:00,38.73,38.74,38.72,38.74,134500.0,20.0049,20.0101,19.9998,20.0101,134500.0
2012-01-10 11:30:00,38.74,38.74,38.73,38.73,77800.0,20.0101,20.0101,20.0049,20.0049,77800.0
2012-01-10 11:35:00,38.74,38.75,38.72,38.73,154400.0,20.0101,20.0153,19.9998,20.0049,154400.0
2012-01-10 11:40:00,38.73,38.74,38.72,38.73,62300.0,20.0049,20.0101,19.9998,20.0049,62300.0
2012-01-10 11:45:00,38.73,38.73,38.68,38.69,171800.0,20.0049,20.0049,19.9791,19.9843,171800.0
2012-01-10 11:50:00,38.7,38.72,38.68,38.71,107800.0,19.9894,19.9998,19.9791,19.9946,107800.0
2012-01-10 11:55:00,38.72,38.73,38.71,38.73,110900.0,19.9998,20.0049,19.9946,20.0049,110900.0
2012-01-10 12:00:00,38.73,38.73,38.7,38.71,61000.0,20.0049,20.0049,19.9894,19.9946,61000.0
2012-01-10 12:05:00,38.71,38.75,38.7,38.75,275300.0,19.9946,20.0153,19.9894,20.0153,275300.0
2012-01-10 12:10:00,38.74,38.78,38.73,38.74,177800.0,20.0101,20.0308,20.0049,20.0101,177800.0
2012-01-10 12:15:00,38.73,38.74,38.69,38.71,104900.0,20.0049,20.0101,19.9843,19.9946,104900.0
2012-01-10 12:20:00,38.7,38.71,38.69,38.71,101700.0,19.9894,19.9946,19.9843,19.9946,101700.0
2012-01-10 12:25:00,38.71,38.76,38.7,38.74,414100.0,19.9946,20.0204,19.9894,20.0101,414100.0
2012-01-10 12:30:00,38.74,38.76,38.7,38.75,282200.0,20.0101,20.0204,19.9894,20.0153,282200.0
2012-01-10 12:35:00,38.75,38.75,38.7,38.71,65100.0,20.0153,20.0153,19.9894,19.9946,65100.0
2012-01-10 12:40:00,38.71,38.71,38.69,38.7,83600.0,19.9946,19.9946,19.9843,19.9894,83600.0
2012-01-10 12:45:00,38.69,38.71,38.69,38.69,70200.0,19.9843,19.9946,19.9843,19.9843,70200.0
2012-01-10 12:50:00,38.69,38.71,38.69,38.71,78900.0,19.9843,19.9946,19.9843,19.9946,78900.0
2012-01-10 12:55:00,38.71,38.71,38.68,38.69,47600.0,19.9946,19.9946,19.9791,19.9843,47600.0
2012-01-10 13:00:00,38.69,38.69,38.66,38.66,53900.0,19.9843,19.9843,19.9688,19.9688,53900.0
2012-01-10 13:05:00,38.67,38.67,38.62,38.63,94100.0,19.9739,19.9739,19.9481,19.9533,94100.0
2012-01-10 13:10:00,38.63,38.63,38.6,38.61,75400.0,19.9533,19.9533,19.9378,19.943,75400.0
2012-01-10 13:15:00,38.6,38.66,38.6,38.64,153600.0,19.9378,19.9688,19.9378,19.9585,153600.0
2012-01-10 13:20:00,38.63,38.64,38.61,38.64,50100.0,19.9533,19.9585,19.943,19.9585,50100.0
2012-01-10 13:25:00,38.64,38.64,38.6,38.61,64900.0,19.9585,19.9585,19.9378,19.943,64900.0
2012-01-10 13:30:00,38.6,38.66,38.6,38.66,123000.0,19.9378,19.9688,19.9378,19.9688,123000.0
2012-01-10 13:35:00,38.66,38.66,38.63,38.64,73500.0,19.9688,19.9688,19.9533,19.9585,73500.0
2012-01-10 13:40:00,38.64,38.66,38.63,38.66,51800.0,19.9585,19.9688,19.9533,19.9688,51800.0
2012-01-10 13:45:00,38.66,38.66,38.65,38.66,72400.0,19.9688,19.9688,19.9636,19.9688,72400.0
2012-01-10 13:50:00,38.66,38.67,38.65,38.66,69100.0,19.9688,19.9739,19.9636,19.9688,69100.0
2012-01-10 13:55:00,38.67,38.69,38.66,38.68,76500.0,19.9739,19.9843,19.9688,19.9791,76500.0
2012-01-10 14:00:00,38.69,38.69,38.67,38.68,89100.0,19.9843,19.9843,19.9739,19.9791,89100.0
2012-01-10 14:05:00,38.68,38.68,38.65,38.67,108600.0,19.9791,19.9791,19.9636,19.9739,108600.0
2012-01-10 14:10:00,38.67,38.67,38.66,38.67,31000.0,19.9739,19.9739,19.9688,19.9739,31000.0
2012-01-10 14:15:00,38.66,38.67,38.66,38.66,30000.0,19.9688,19.9739,19.9688,19.9688,30000.0
2012-01-10 14:20:00,38.66,38.67,38.66,38.66,53100.0,19.9688,19.9739,19.9688,19.9688,53100.0
2012-01-10 14:25:00,38.67,38.67,38.65,38.66,72400.0,19.9739,19.9739,19.9636,19.9688,72400.0
2012-01-10 14:30:00,38.66,38.66,38.64,38.64,72700.0,19.9688,19.9688,19.9585,19.9585,72700.0
2012-01-10 14:35:00,38.64,38.66,38.63,38.65,127400.0,19.9585,19.9688,19.9533,19.9636,127400.0
2012-01-10 14:40:00,38.65,38.65,38.64,38.65,34000.0,19.9636,19.9636,19.9585,19.9636,34000.0
2012-01-10 14:45:00,38.65,38.66,38.64,38.65,119100.0,19.9636,19.9688,19.9585,19.9636,119100.0
2012-01-10 14:50:00,38.64,38.66,38.64,38.66,91400.0,19.9585,19.9688,19.9585,19.9688,91400.0
2012-01-10 14:55:00,38.65,38.68,38.64,38.65,170300.0,19.9636,19.9791,19.9585,19.9636,170300.0
2012-01-10 15:00:00,38.64,38.65,38.64,38.65,54000.0,19.9585,19.9636,19.9585,19.9636,54000.0
2012-01-10 15:05:00,38.64,38.66,38.62,38.63,269400.0,19.9585,19.9688,19.9481,19.9533,269400.0
2012-01-10 15:10:00,38.63,38.63,38.61,38.62,45000.0,19.9533,19.9533,19.943,19.9481,45000.0
2012-01-10 15:15:00,38.62,38.62,38.61,38.62,64100.0,19.9481,19.9481,19.943,19.9481,64100.0
2012-01-10 15:20:00,38.62,38.63,38.59,38.62,297400.0,19.9481,19.9533,19.9326,19.9481,297400.0
2012-01-10 15:25:00,38.63,38.66,38.62,38.64,113300.0,19.9533,19.9688,19.9481,19.9585,113300.0
2012-01-10 15:30:00,38.63,38.63,38.61,38.62,127000.0,19.9533,19.9533,19.943,19.9481,127000.0
2012-01-10 15:35:00,38.62,38.62,38.58,38.6,242000.0,19.9481,19.9481,19.9275,19.9378,242000.0
2012-01-10 15:40:00,38.59,38.64,38.59,38.61,257900.0,19.9326,19.9585,19.9326,19.943,257900.0
2012-01-10 15:45:00,38.62,38.64,38.62,38.64,289900.0,19.9481,19.9585,19.9481,19.9585,289900.0
2012-01-10 15:50:00,38.64,38.65,38.61,38.61,233300.0,19.9585,19.9636,19.943,19.943,233300.0
2012-01-10 15:55:00,38.61,38.63,38.56,38.56,864900.0,19.943,19.9533,19.9171,19.9171,864900.0
2012-01-11 09:30:00,38.54,38.69,38.48,38.59,310000.0,19.9068,19.9843,19.8758,19.9326,310000.0
2012-01-11 09:35:00,38.58,38.64,38.5,38.63,390400.0,19.9275,19.9585,19.8861,19.9533,390400.0
2012-01-11 09:40:00,38.63,38.76,38.63,38.7,187500.0,19.9533,20.0204,19.9533,19.9894,187500.0
2012-01-11 09:45:00,38.71,38.77,38.7,38.77,250800.0,19.9946,20.0256,19.9894,20.0256,250800.0
2012-01-11 09:50:00,38.77,38.8,38.76,38.78,109100.0,20.0256,20.0411,20.0204,20.0308,109100.0
2012-01-11 09:55:00,38.77,38.77,38.74,38.75,127600.0,20.0256,20.0256,20.0101,20.0153,127600.0
2012-01-11 10:00:00,38.75,38.79,38.74,38.79,166000.0,20.0153,20.0359,20.0101,20.0359,166000.0
2012-01-11 10:05:00,38.78,38.79,38.76,38.78,106200.0,20.0308,20.0359,20.0204,20.0308,106200.0
2012-01-11 10:10:00,38.79,38.81,38.78,38.8,141100.0,20.0359,20.0463,20.0308,20.0411,141100.0
2012-01-11 10:15:00,38.8,38.84,38.8,38.84,191000.0,20.0411,20.0618,20.0411,20.0618,191000.0
2012-01-11 10:20:00,38.84,38.85,38.82,38.83,119400.0,20.0618,20.0669,20.0514,20.0566,119400.0
2012-01-11 10:25:00,38.82,38.85,38.81,38.81,147100.0,20.0514,20.0669,20.0463,20.0463,147100.0
2012-01-11 10:30:00,38.81,38.82,38.79,38.8,101600.0,20.0463,20.0514,20.0359,20.0411,101600.0
2012-01-11 10:35:00,38.81,38.85,38.8,38.84,84600.0,20.0463,20.0669,20.0411,20.0618,84600.0
2012-01-11 10:40:00,38.85,38.85,38.83,38.84,125500.0,20.0669,20.0669,20.0566,20.0618,125500.0
2012-01-11 10:45:00,38.84,38.85,38.84,38.84,120500.0,20.0618,20.0669,20.0618,20.0618,120500.0
2012-01-11 10:50:00,38.84,38.89,38.84,38.87,144400.0,20.0618,20.0876,20.0618,20.0773,144400.0
2012-01-11 10:55:00,38.87,38.88,38.82,38.82,189100.0,20.0773,20.0824,20.0514,20.0514,189100.0
2012-01-11 11:00:00,38.82,38.82,38.81,38.81,49900.0,20.0514,20.0514,20.0463,20.0463,49900.0
2012-01-11 11:05:00,38.81,38.85,38.81,38.84,137600.0,20.0463,20.0669,20.0463,20.0618,137600.0
2012-01-11 11:10:00,38.84,38.87,38.84,38.85,135000.0,20.0618,20.0773,20.0618,20.0669,135000.0
2012-01-11 11:15:00,38.85,38.87,38.84,38.87,456200.0,20.0669,20.0773,20.0618,20.0773,456200.0
2012-01-11 11:20:00,38.87,38.94,38.86,38.92,441800.0,20.0773,20.1134,20.0721,20.1031,441800.0
2012-01-11 11:25:00,38.91,38.92,38.87,38.87,213300.0,20.0979,20.1031,20.0773,20.0773,213300.0
2012-01-11 11:30:00,38.88,38.92,38.88,38.92,283000.0,20.0824,20.1031,20.0824,20.1031,283000.0
2012-01-11 11:35:00,38.93,38.99,38.91,38.96,417600.0,20.1082,20.1392,20.0979,20.1237,417600.0
2012-01-11 11:40:00,38.95,38.96,38.94,38.94,56400.0,20.1186,20.1237,20.1134,20.1134,56400.0
2012-01-11 11:45:00,38.95,38.99,38.94,38.98,136600.0,20.1186,20.1392,20.1134,20.1341,136600.0
2012-01-11 11:50:00,38.98,38.98,38.9,38.91,130200.0,20.1341,20.1341,20.0927,20.0979,130200.0
2012-01-11 11:55:00,38.9,38.93,38.9,38.93,64900.0,20.0927,20.1082,20.0927,20.1082,64900.0
2012-01-11 12:00:00,38.93,38.96,38.92,38.95,143300.0,20.1082,20.1237,20.1031,20.1186,143300.0
2012-01-11 12:05:00,38.94,38.95,38.92,38.94,101200.0,20.1134,20.1186,20.1031,20.1134,101200.0
2012-01-11 12:10:00,38.93,38.96,38.93,38.94,119700.0,20.1082,20.1237,20.1082,20.1134,119700.0
2012-01-11 12:15:00,38.95,38.95,38.94,38.95,41400.0,20.1186,20.1186,20.1134,20.1186,41400.0
2012-01-11 12:20:00,38.95,38.97,38.94,38.97,75000.0,20.1186,20.1289,20.1134,20.1289,75000.0
2012-01-11 12:25:00,38.96,38.97,38.95,38.96,62200.0,20.1237,20.1289,20.1186,20.1237,62200.0
2012-01-11 12:30:00,38.97,38.97,38.95,38.97,103200.0,20.1289,20.1289,20.1186,20.1289,103200.0
2012-01-11 12:35:00,38.96,39.0,38.95,38.98,312400.0,20.1237,20.1444,20.1186,20.1341,312400.0
2012-01-11 12:40:00,38.97,38.98,38.96,38.97,76800.0,20.1289,20.1341,20.1237,20.1289,76800.0
2012-01-11 12:45:00,38.97,38.99,38.95,38.95,70900.0,20.1289,20.1392,20.1186,20.1186,70900.0
2012-01-11 12:50:00,38.95,38.95,38.94,38.94,15800.0,20.1186,20.1186,20.1134,20.1134,15800.0
2012-01-11 12:55:00,38.94,38.95,38.93,38.95,54400.0,20.1134,20.1186,20.1082,20.1186,54400.0
2012-01-11 13:00:00,38.95,38.97,38.93,38.96,135000.0,20.1186,20.1289,20.1082,20.1237,135000.0
2012-01-11 13:05:00,38.96,38.98,38.96,38.98,71500.0,20.1237,20.1341,20.1237,20.1341,71500.0
2012-01-11 13:10:00,38.98,38.99,38.96,38.96,65800.0,20.1341,20.1392,20.1237,20.1237,65800.0
2012-01-11 13:15:00,38.96,38.97,38.95,38.95,41800.0,20.1237,20.1289,20.1186,20.1186,41800.0
2012-01-11 13:20:00,38.96,38.96,38.94,38.95,76900.0,20.1237,20.1237,20.1134,20.1186,76900.0
2012-01-11 13:25:00,38.94,38.97,38.94,38.96,46200.0,20.1134,20.1289,20.1134,20.1237,46200.0
2012-01-11 13:30:00,38.97,38.98,38.96,38.98,39500.0,20.1289,20.1341,20.1237,20.1341,39500.0
2012-01-11 13:35:00,38.97,39.0,38.97,38.99,94700.0,20.1289,20.1444,20.1289,20.1392,94700.0
2012-01-11 13:40:00,38.99,39.0,38.98,38.98,88900.0,20.1392,20.1444,20.1341,20.1341,88900.0
2012-01-11 13:45:00,38.98,39.0,38.98,38.98,80100.0,20.1341,20.1444,20.1341,20.1341,80100.0
2012-01-11 13:50:00,38.98,39.0,38.98,39.0,98100.0,20.1341,20.1444,20.1341,20.1444,98100.0
2012-01-11 13:55:00,39.0,39.0,38.98,38.99,105100.0,20.1444,20.1444,20.1341,20.1392,105100.0
2012-01-11 14:00:00,38.99,39.0,38.97,38.97,63900.0,20.1392,20.1444,20.1289,20.1289,63900.0
2012-01-11 14:05:00,38.97,38.98,38.94,38.97,385400.0,20.1289,20.1341,20.1134,20.1289,385400.0
2012-01-11 14:10:00,38.97,38.98,38.96,38.97,88100.0,20.1289,20.1341,20.1237,20.1289,88100.0
2012-01-11 14:15:00,38.97,38.98,38.97,38.98,48500.0,20.1289,20.1341,20.1289,20.1341,48500.0
2012-01-11 14:20:00,38.97,38.98,38.92,38.94,136600.0,20.1289,20.1341,20.1031,20.1134,136600.0
2012-01-11 14:25:00,38.93,38.94,38.9,38.93,103000.0,20.1082,20.1134,20.0927,20.1082,103000.0
2012-01-11 14:30:00,38.94,38.94,38.91,38.91,67000.0,20.1134,20.1134,20.0979,20.0979,67000.0
2012-01-11 14:35:00,38.92,38.92,38.91,38.91,64300.0,20.1031,20.1031,20.0979,20.0979,64300.0
2012-01-11 14:40:00,38.91,38.94,38.91,38.92,280600.0,20.0979,20.1134,20.0979,20.1031,280600.0
2012-01-11 14:45:00,38.92,38.92,38.9,38.92,85700.0,20.1031,20.1031,20.0927,20.1031,85700.0
2012-01-11 14:50:00,38.92,38.92,38.89,38.89,72600.0,20.1031,20.1031,20.0876,20.0876,72600.0
2012-01-11 14:55:00,38.89,38.91,38.88,38.88,110100.0,20.0876,20.0979,20.0824,20.0824,110100.0
2012-01-11 15:00:00,38.89,38.89,38.87,38.88,85900.0,20.0876,20.0876,20.0773,20.0824,85900.0
2012-01-11 15:05:00,38.88,38.91,38.88,38.89,175000.0,20.0824,20.0979,20.0824,20.0876,175000.0
2012-01-11 15:10:00,38.89,38.89,38.87,38.88,86800.0,20.0876,20.0876,20.0773,20.0824,86800.0
2012-01-11 15:15:00,38.88,38.9,38.87,38.9,73900.0,20.0824,20.0927,20.0773,20.0927,73900.0
2012-01-11 15:20:00,38.89,38.93,38.89,38.93,80200.0,20.0876,20.1082,20.0876,20.1082,80200.0
2012-01-11 15:25:00,38.93,38.97,38.92,38.95,114600.0,20.1082,20.1289,20.1031,20.1186,114600.0
2012-01-11 15:30:00,38.95,38.96,38.92,38.93,143500.0,20.1186,20.1237,20.1031,20.1082,143500.0
2012-01-11 15:35:00,38.93,38.94,38.92,38.93,123300.0,20.1082,20.1134,20.1031,20.1082,123300.0
2012-01-11 15:40:00,38.94,38.97,38.93,38.95,251000.0,20.1134,20.1289,20.1082,20.1186,251000.0
2012-01-11 15:45:00,38.95,38.96,38.93,38.93,150800.0,20.1186,20.1237,20.1082,20.1082,150800.0
2012-01-11 15:50:00,38.94,38.95,38.89,38.9,375700.0,20.1134,20.1186,20.0876,20.0927,375700.0
2012-01-11 15:55:00,38.9,38.91,38.88,38.88,801800.0,20.0927,20.0979,20.0824,20.0824,801800.0
2012-01-12 09:30:00,38.99,39.02,38.91,38.92,259100.0,20.1392,20.1547,20.0979,20.1031,259100.0
2012-01-12 09:35:00,38.94,39.0,38.93,38.94,167300.0,20.1134,20.1444,20.1082,20.1134,167300.0
2012-01-12 09:40:00,38.95,38.95,38.86,38.88,136200.0,20.1186,20.1186,20.0721,20.0824,136200.0
2012-01-12 09:45:00,38.87,38.89,38.84,38.87,164400.0,20.0773,20.0876,20.0618,20.0773,164400.0
2012-01-12 09:50:00,38.87,38.96,38.87,38.95,273600.0,20.0773,20.1237,20.0773,20.1186,273600.0
2012-01-12 09:55:00,38.94,38.98,38.93,38.94,155900.0,20.1134,20.1341,20.1082,20.1134,155900.0
2012-01-12 10:00:00,38.95,39.0,38.92,38.97,183300.0,20.1186,20.1444,20.1031,20.1289,183300.0
2012-01-12 10:05:00,38.98,39.0,38.93,38.94,134900.0,20.1341,20.1444,20.1082,20.1134,134900.0
2012-01-12 10:10:00,38.95,38.98,38.89,38.9,147400.0,20.1186,20.1341,20.0876,20.0927,147400.0
2012-01-12 10:15:00,38.9,38.92,38.88,38.9,160800.0,20.0927,20.1031,20.0824,20.0927,160800.0
2012-01-12 10:20:00,38.91,38.92,38.83,38.84,160800.0,20.0979,20.1031,20.0566,20.0618,160800.0
2012-01-12 10:25:00,38.84,38.94,38.83,38.93,125900.0,20.0618,20.1134,20.0566,20.1082,125900.0
2012-01-12 10:30:00,38.93,38.93,38.87,38.9,146000.0,20.1082,20.1082,20.0773,20.0927,146000.0
2012-01-12 10:35:00,38.9,38.93,38.89,38.93,137400.0,20.0927,20.1082,20.0876,20.1082,137400.0
2012-01-12 10:40:00,38.93,38.95,38.9,38.9,107600.0,20.1082,20.1186,20.0927,20.0927,107600.0
2012-01-12 10:45:00,38.91,38.91,38.88,38.89,55500.0,20.0979,20.0979,20.0824,20.0876,55500.0
2012-01-12 10:50:00,38.88,38.94,38.88,38.94,73600.0,20.0824,20.1134,20.0824,20.1134,73600.0
2012-01-12 10:55:00,38.94,38.97,38.93,38.97,102800.0,20.1134,20.1289,20.1082,20.1289,102800.0
2012-01-12 11:00:00,38.96,38.97,38.92,38.92,129100.0,20.1237,20.1289,20.1031,20.1031,129100.0
2012-01-12 11:05:00,38.92,38.94,38.92,38.92,64700.0,20.1031,20.1134,20.1031,20.1031,64700.0
2012-01-12 11:10:00,38.92,38.93,38.86,38.86,94800.0,20.1031,20.1082,20.0721,20.0721,94800.0
2012-01-12 11:15:00,38.87,38.87,38.85,38.86,44700.0,20.0773,20.0773,20.0669,20.0721,44700.0
2012-01-12 11:20:00,38.85,38.86,38.81,38.83,84000.0,20.0669,20.0721,20.0463,20.0566,84000.0
2012-01-12 11:25:00,38.83,38.84,38.82,38.83,48300.0,20.0566,20.0618,20.0514,20.0566,48300.0
2012-01-12 11:30:00,38.82,38.83,38.79,38.8,75900.0,20.0514,20.0566,20.0359,20.0411,75900.0
2012-01-12 11:35:00,38.8,38.82,38.79,38.81,36700.0,20.0411,20.0514,20.0359,20.0463,36700.0
2012-01-12 11:40:00,38.81,38.82,38.78,38.79,64100.0,20.0463,20.0514,20.0308,20.0359,64100.0
2012-01-12 11:45:00,38.79,38.83,38.78,38.83,61200.0,20.0359,20.0566,20.0308,20.0566,61200.0
2012-01-12 11:50:00,38.82,38.83,38.81,38.81,42400.0,20.0514,20.0566,20.0463,20.0463,42400.0
2012-01-12 11:55:00,38.82,38.82,38.76,38.77,101700.0,20.0514,20.0514,20.0204,20.0256,101700.0
2012-01-12 12:00:00,38.78,38.78,38.74,38.75,110000.0,20.0308,20.0308,20.0101,20.0153,110000.0
2012-01-12 12:05:00,38.75,38.75,38.73,38.74,95500.0,20.0153,20.0153,20.0049,20.0101,95500.0
2012-01-12 12:10:00,38.74,38.76,38.73,38.75,43500.0,20.0101,20.0204,20.0049,20.0153,43500.0
2012-01-12 12:15:00,38.76,38.76,38.74,38.74,55400.0,20.0204,20.0204,20.0101,20.0101,55400.0
2012-01-12 12:20:00,38.74,38.75,38.71,38.73,132700.0,20.0101,20.0153,19.9946,20.0049,132700.0
2012-01-12 12:25:00,38.73,38.73,38.7,38.71,85800.0,20.0049,20.0049,19.9894,19.9946,85800.0
2012-01-12 12:30:00,38.72,38.74,38.72,38.73,113200.0,19.9998,20.0101,19.9998,20.0049,113200.0
2012-01-12 12:35:00,38.73,38.75,38.73,38.75,58400.0,20.0049,20.0153,20.0049,20.0153,58400.0
2012-01-12 12:40:00,38.75,38.77,38.74,38.75,86600.0,20.0153,20.0256,20.0101,20.0153,86600.0
2012-01-12 12:45:00,38.75,38.75,38.73,38.74,66400.0,20.0153,20.0153,20.0049,20.0101,66400.0
2012-01-12 12:50:00,38.73,38.76,38.73,38.74,43900.0,20.0049,20.0204,20.0049,20.0101,43900.0
2012-01-12 12:55:00,38.75,38.76,38.74,38.75,73300.0,20.0153,20.0204,20.0101,20.0153,73300.0
2012-01-12 13:00:00,38.75,38.8,38.74,38.8,102300.0,20.0153,20.0411,20.0101,20.0411,102300.0
2012-01-12 13:05:00,38.8,38.82,38.79,38.8,55900.0,20.0411,20.0514,20.0359,20.0411,55900.0
2012-01-12 13:10:00,38.81,38.81,38.78,38.79,52400.0,20.0463,20.0463,20.0308,20.0359,52400.0
2012-01-12 13:15:00,38.79,38.79,38.76,38.76,52900.0,20.0359,20.0359,20.0204,20.0204,52900.0
2012-01-12 13:20:00,38.77,38.77,38.74,38.75,136100.0,20.0256,20.0256,20.0101,20.0153,136100.0
2012-01-12 13:25:00,38.75,38.76,38.74,38.75,113800.0,20.0153,20.0204,20.0101,20.0153,113800.0
2012-01-12 13:30:00,38.76,38.79,38.76,38.79,48000.0,20.0204,20.0359,20.0204,20.0359,48000.0
2012-01-12 13:35:00,38.79,38.8,38.77,38.77,93600.0,20.0359,20.0411,20.0256,20.0256,93600.0
2012-01-12 13:40:00,38.77,38.8,38.77,38.8,66200.0,20.0256,20.0411,20.0256,20.0411,66200.0
2012-01-12 13:45:00,38.8,38.8,38.74,38.75,110700.0,20.0411,20.0411,20.0101,20.0153,110700.0
2012-01-12 13:50:00,38.75,38.79,38.75,38.79,57100.0,20.0153,20.0359,20.0153,20.0359,57100.0
2012-01-12 13:55:00,38.79,38.84,38.78,38.83,137200.0,20.0359,20.0618,20.0308,20.0566,137200.0
2012-01-12 14:00:00,38.84,38.85,38.82,38.84,82500.0,20.0618,20.0669,20.0514,20.0618,82500.0
2012-01-12 14:05:00,38.83,38.84,38.79,38.79,82200.0,20.0566,20.0618,20.0359,20.0359,82200.0
2012-01-12 14:10:00,38.79,38.8,38.77,38.79,114000.0,20.0359,20.0411,20.0256,20.0359,114000.0
2012-01-12 14:15:00,38.8,38.84,38.8,38.83,57200.0,20.0411,20.0618,20.0411,20.0566,57200.0
2012-01-12 14:20:00,38.84,38.85,38.83,38.85,38400.0,20.0618,20.0669,20.0566,20.0669,38400.0
2012-01-12 14:25:00,38.84,38.86,38.84,38.85,39300.0,20.0618,20.0721,20.0618,20.0669,39300.0
2012-01-12 14:30:00,38.84,38.85,38.83,38.84,72400.0,20.0618,20.0669,20.0566,20.0618,72400.0
2012-01-12 14:35:00,38.84,38.87,38.84,38.86,63000.0,20.0618,20.0773,20.0618,20.0721,63000.0
2012-01-12 14:40:00,38.86,38.91,38.86,38.91,67300.0,20.0721,20.0979,20.0721,20.0979,67300.0
2012-01-12 14:45:00,38.9,38.91,38.88,38.88,129500.0,20.0927,20.0979,20.0824,20.0824,129500.0
2012-01-12 14:50:00,38.88,38.91,38.88,38.9,115000.0,20.0824,20.0979,20.0824,20.0927,115000.0
2012-01-12 14:55:00,38.9,38.9,38.88,38.9,67500.0,20.0927,20.0927,20.0824,20.0927,67500.0
2012-01-12 15:00:00,38.89,38.9,38.86,38.86,79000.0,20.0876,20.0927,20.0721,20.0721,79000.0
2012-01-12 15:05:00,38.86,38.92,38.86,38.91,117800.0,20.0721,20.1031,20.0721,20.0979,117800.0
2012-01-12 15:10:00,38.91,38.93,38.91,38.93,94300.0,20.0979,20.1082,20.0979,20.1082,94300.0
2012-01-12 15:15:00,38.92,38.96,38.92,38.94,130900.0,20.1031,20.1237,20.1031,20.1134,130900.0
2012-01-12 15:20:00,38.94,38.96,38.93,38.95,45800.0,20.1134,20.1237,20.1082,20.1186,45800.0
2012-01-12 15:25:00,38.95,38.96,38.92,38.92,103300.0,20.1186,20.1237,20.1031,20.1031,103300.0
2012-01-12 15:30:00,38.93,38.93,38.9,38.91,100100.0,20.1082,20.1082,20.0927,20.0979,100100.0
2012-01-12 15:35:00,38.91,38.96,38.91,38.96,78600.0,20.0979,20.1237,20.0979,20.1237,78600.0
2012-01-12 15:40:00,38.96,38.96,38.93,38.95,102400.0,20.1237,20.1237,20.1082,20.1186,102400.0
2012-01-12 15:45:00,38.96,38.99,38.96,38.99,302600.0,20.1237,20.1392,20.1237,20.1392,302600.0
2012-01-12 15:50:00,38.99,38.99,38.94,38.94,177100.0,20.1392,20.1392,20.1134,20.1134,177100.0
2012-01-12 15:55:00,38.95,38.95,38.91,38.93,410400.0,20.1186,20.1186,20.0979,20.1082,410400.0
2012-01-13 09:30:00,38.81,38.82,38.69,38.71,281800.0,20.0463,20.0514,19.9843,19.9946,281800.0
2012-01-13 09:35:00,38.73,38.78,38.69,38.75,82400.0,20.0049,20.0308,19.9843,20.0153,82400.0
2012-01-13 09:40:00,38.76,38.76,38.62,38.66,127500.0,20.0204,20.0204,19.9481,19.9688,127500.0
2012-01-13 09:45:00,38.66,38.71,38.66,38.67,95700.0,19.9688,19.9946,19.9688,19.9739,95700.0
2012-01-13 09:50:00,38.68,38.74,38.62,38.72,116800.0,19.9791,20.0101,19.9481,19.9998,116800.0
2012-01-13 09:55:00,38.71,38.76,38.65,38.7,106100.0,19.9946,20.0204,19.9636,19.9894,106100.0
2012-01-13 10:00:00,38.7,38.75,38.67,38.7,88100.0,19.9894,20.0153,19.9739,19.9894,88100.0
2012-01-13 10:05:00,38.7,38.71,38.64,38.68,163100.0,19.9894,19.9946,19.9585,19.9791,163100.0
2012-01-13 10:10:00,38.69,38.71,38.67,38.7,81500.0,19.9843,19.9946,19.9739,19.9894,81500.0
2012-01-13 10:15:00,38.71,38.71,38.64,38.65,176600.0,19.9946,19.9946,19.9585,19.9636,176600.0
2012-01-13 10:20:00,38.65,38.67,38.6,38.61,156300.0,19.9636,19.9739,19.9378,19.943,156300.0
2012-01-13 10:25:00,38.62,38.63,38.6,38.63,130800.0,19.9481,19.9533,19.9378,19.9533,130800.0
2012-01-13 10:30:00,38.62,38.63,38.59,38.59,63100.0,19.9481,19.9533,19.9326,19.9326,63100.0
2012-01-13 10:35:00,38.6,38.64,38.59,38.63,111100.0,19.9378,19.9585,19.9326,19.9533,111100.0
2012-01-13 10:40:00,38.63,38.65,38.62,38.65,75200.0,19.9533,19.9636,19.9481,19.9636,75200.0
2012-01-13 10:45:00,38.65,38.68,38.63,38.63,79100.0,19.9636,19.9791,19.9533,19.9533,79100.0
2012-01-13 10:50:00,38.64,38.65,38.62,38.63,57800.0,19.9585,19.9636,19.9481,19.9533,57800.0
2012-01-13 10:55:00,38.62,38.67,38.62,38.67,52000.0,19.9481,19.9739,19.9481,19.9739,52000.0
2012-01-13 11:00:00,38.66,38.68,38.65,38.68,40300.0,19.9688,19.9791,19.9636,19.9791,40300.0
2012-01-13 11:05:00,38.68,38.68,38.62,38.62,78500.0,19.9791,19.9791,19.9481,19.9481,78500.0
2012-01-13 11:10:00,38.62,38.65,38.61,38.64,68900.0,19.9481,19.9636,19.943,19.9585,68900.0
2012-01-13 11:15:00,38.64,38.65,38.61,38.64,55500.0,19.9585,19.9636,19.943,19.9585,55500.0
2012-01-13 11:20:00,38.65,38.69,38.64,38.68,103400.0,19.9636,19.9843,19.9585,19.9791,103400.0
2012-01-13 11:25:00,38.68,38.7,38.67,38.7,46900.0,19.9791,19.9894,19.9739,19.9894,46900.0
2012-01-13 11:30:00,38.7,38.72,38.69,38.72,47100.0,19.9894,19.9998,19.9843,19.9998,47100.0
2012-01-13 11:35:00,38.71,38.74,38.71,38.71,93400.0,19.9946,20.0101,19.9946,19.9946,93400.0
2012-01-13 11:40:00,38.72,38.72,38.69,38.69,29400.0,19.9998,19.9998,19.9843,19.9843,29400.0
2012-01-13 11:45:00,38.69,38.7,38.66,38.67,43600.0,19.9843,19.9894,19.9688,19.9739,43600.0
2012-01-13 11:50:00,38.66,38.71,38.66,38.69,60100.0,19.9688,19.9946,19.9688,19.9843,60100.0
2012-01-13 11:55:00,38.7,38.72,38.68,38.7,158700.0,19.9894,19.9998,19.9791,19.9894,158700.0
2012-01-13 12:00:00,38.71,38.71,38.65,38.66,77400.0,19.9946,19.9946,19.9636,19.9688,77400.0
2012-01-13 12:05:00,38.66,38.66,38.63,38.66,62100.0,19.9688,19.9688,19.9533,19.9688,62100.0
2012-01-13 12:10:00,38.66,38.66,38.61,38.62,54900.0,19.9688,19.9688,19.943,19.9481,54900.0
2012-01-13 12:15:00,38.62,38.63,38.61,38.63,35800.0,19.9481,19.9533,19.943,19.9533,35800.0
2012-01-13 12:20:00,38.63,38.65,38.62,38.64,35100.0,19.9533,19.9636,19.9481,19.9585,35100.0
2012-01-13 12:25:00,38.65,38.65,38.61,38.63,75100.0,19.9636,19.9636,19.943,19.9533,75100.0
2012-01-13 12:30:00,38.63,38.64,38.61,38.62,35700.0,19.9533,19.9585,19.943,19.9481,35700.0
2012-01-13 12:35:00,38.62,38.64,38.6,38.63,43000.0,19.9481,19.9585,19.9378,19.9533,43000.0
2012-01-13 12:40:00,38.62,38.64,38.61,38.64,32700.0,19.9481,19.9585,19.943,19.9585,32700.0
2012-01-13 12:45:00,38.63,38.65,38.63,38.64,42500.0,19.9533,19.9636,19.9533,19.9585,42500.0
2012-01-13 12:50:00,38.64,38.66,38.64,38.66,43800.0,19.9585,19.9688,19.9585,19.9688,43800.0
2012-01-13 12:55:00,38.66,38.68,38.65,38.67,50700.0,19.9688,19.9791,19.9636,19.9739,50700.0
2012-01-13 13:00:00,38.67,38.68,38.63,38.63,72500.0,19.9739,19.9791,19.9533,19.9533,72500.0
2012-01-13 13:05:00,38.63,38.63,38.61,38.63,60000.0,19.9533,19.9533,19.943,19.9533,60000.0
2012-01-13 13:10:00,38.62,38.65,38.62,38.64,43000.0,19.9481,19.9636,19.9481,19.9585,43000.0
2012-01-13 13:15:00,38.63,38.66,38.62,38.65,37900.0,19.9533,19.9688,19.9481,19.9636,37900.0
2012-01-13 13:20:00,38.64,38.66,38.63,38.66,46100.0,19.9585,19.9688,19.9533,19.9688,46100.0
2012-01-13 13:25:00,38.66,38.66,38.65,38.66,19100.0,19.9688,19.9688,19.9636,19.9688,19100.0
2012-01-13 13:30:00,38.65,38.65,38.63,38.64,68500.0,19.9636,19.9636,19.9533,19.9585,68500.0
2012-01-13 13:35:00,38.63,38.65,38.62,38.65,62700.0,19.9533,19.9636,19.9481,19.9636,62700.0
2012-01-13 13:40:00,38.66,38.67,38.63,38.66,53800.0,19.9688,19.9739,19.9533,19.9688,53800.0
2012-01-13 13:45:00,38.66,38.68,38.65,38.65,47800.0,19.9688,19.9791,19.9636,19.9636,47800.0
2012-01-13 13:50:00,38.65,38.72,38.65,38.7,79600.0,19.9636,19.9998,19.9636,19.9894,79600.0
2012-01-13 13:55:00,38.7,38.71,38.69,38.7,36900.0,19.9894,19.9946,19.9843,19.9894,36900.0
2012-01-13 14:00:00,38.7,38.71,38.67,38.68,56800.0,19.9894,19.9946,19.9739,19.9791,56800.0
2012-01-13 14:05:00,38.68,38.69,38.65,38.67,43700.0,19.9791,19.9843,19.9636,19.9739,43700.0
2012-01-13 14:10:00,38.67,38.71,38.66,38.71,35200.0,19.9739,19.9946,19.9688,19.9946,35200.0
2012-01-13 14:15:00,38.7,38.72,38.69,38.72,45000.0,19.9894,19.9998,19.9843,19.9998,45000.0
2012-01-13 14:20:00,38.72,38.72,38.71,38.72,25100.0,19.9998,19.9998,19.9946,19.9998,25100.0
2012-01-13 14:25:00,38.72,38.74,38.71,38.74,48200.0,19.9998,20.0101,19.9946,20.0101,48200.0
2012-01-13 14:30:00,38.74,38.75,38.73,38.74,28800.0,20.0101,20.0153,20.0049,20.0101,28800.0
2012-01-13 14:35:00,38.74,38.75,38.73,38.73,47800.0,20.0101,20.0153,20.0049,20.0049,47800.0
2012-01-13 14:40:00,38.74,38.75,38.72,38.74,48200.0,20.0101,20.0153,19.9998,20.0101,48200.0
2012-01-13 14:45:00,38.75,38.75,38.74,38.75,23900.0,20.0153,20.0153,20.0101,20.0153,23900.0
2012-01-13 14:50:00,38.75,38.75,38.73,38.73,81700.0,20.0153,20.0153,20.0049,20.0049,81700.0
2012-01-13 14:55:00,38.74,38.75,38.72,38.74,67300.0,20.0101,20.0153,19.9998,20.0101,67300.0
2012-01-13 15:00:00,38.73,38.77,38.73,38.76,124800.0,20.0049,20.0256,20.0049,20.0204,124800.0
2012-01-13 15:05:00,38.77,38.8,38.76,38.8,49200.0,20.0256,20.0411,20.0204,20.0411,49200.0
2012-01-13 15:10:00,38.81,38.82,38.79,38.8,74300.0,20.0463,20.0514,20.0359,20.0411,74300.0
2012-01-13 15:15:00,38.8,38.82,38.79,38.79,74500.0,20.0411,20.0514,20.0359,20.0359,74500.0
2012-01-13 15:20:00,38.79,38.8,38.77,38.8,84000.0,20.0359,20.0411,20.0256,20.0411,84000.0
2012-01-13 15:25:00,38.8,38.84,38.79,38.81,65100.0,20.0411,20.0618,20.0359,20.0463,65100.0
2012-01-13 15:30:00,38.82,38.85,38.81,38.84,121100.0,20.0514,20.0669,20.0463,20.0618,121100.0
2012-01-13 15:35:00,38.84,38.88,38.83,38.87,154200.0,20.0618,20.0824,20.0566,20.0773,154200.0
2012-01-13 15:40:00,38.87,38.89,38.86,38.86,185200.0,20.0773,20.0876,20.0721,20.0721,185200.0
2012-01-13 15:45:00,38.87,38.89,38.86,38.88,199700.0,20.0773,20.0876,20.0721,20.0824,199700.0
2012-01-13 15:50:00,38.88,38.89,38.87,38.89,202900.0,20.0824,20.0876,20.0773,20.0876,202900.0
2012-01-13 15:55:00,38.89,38.96,38.86,38.92,1218000.0,20.0876,20.1237,20.0721,20.1031,1218000.0
2012-01-17 09:30:00,39.2,39.3,39.12,39.27,637400.0,20.2477,20.2994,20.2064,20.2839,637400.0
2012-01-17 09:35:00,39.27,39.41,39.25,39.33,336900.0,20.2839,20.3562,20.2735,20.3149,336900.0
2012-01-17 09:40:00,39.33,39.42,39.3,39.34,235500.0,20.3149,20.3613,20.2994,20.32,235500.0
2012-01-17 09:45:00,39.34,39.44,39.33,39.39,241100.0,20.32,20.3717,20.3149,20.3458,241100.0
2012-01-17 09:50:00,39.39,39.39,39.32,39.34,214600.0,20.3458,20.3458,20.3097,20.32,214600.0
2012-01-17 09:55:00,39.34,39.35,39.23,39.23,140400.0,20.32,20.3252,20.2632,20.2632,140400.0
2012-01-17 10:00:00,39.23,39.23,39.15,39.15,147800.0,20.2632,20.2632,20.2219,20.2219,147800.0
2012-01-17 10:05:00,39.16,39.17,39.11,39.11,154900.0,20.227,20.2322,20.2012,20.2012,154900.0
2012-01-17 10:10:00,39.12,39.14,39.1,39.1,158800.0,20.2064,20.2167,20.1961,20.1961,158800.0
2012-01-17 10:15:00,39.1,39.11,39.01,39.01,272700.0,20.1961,20.2012,20.1496,20.1496,272700.0
2012-01-17 10:20:00,39.02,39.08,39.0,39.05,403600.0,20.1547,20.1857,20.1444,20.1702,403600.0
2012-01-17 10:25:00,39.05,39.07,39.03,39.07,144400.0,20.1702,20.1806,20.1599,20.1806,144400.0
2012-01-17 10:30:00,39.07,39.16,39.06,39.15,114100.0,20.1806,20.227,20.1754,20.2219,114100.0
2012-01-17 10:35:00,39.15,39.18,39.12,39.17,106900.0,20.2219,20.2374,20.2064,20.2322,106900.0
2012-01-17 10:40:00,39.17,39.19,39.15,39.15,93300.0,20.2322,20.2425,20.2219,20.2219,93300.0
2012-01-17 10:45:00,39.15,39.16,39.14,39.15,60700.0,20.2219,20.227,20.2167,20.2219,60700.0
2012-01-17 10:50:00,39.14,39.18,39.14,39.18,68900.0,20.2167,20.2374,20.2167,20.2374,68900.0
2012-01-17 10:55:00,39.18,39.21,39.17,39.2,73600.0,20.2374,20.2529,20.2322,20.2477,73600.0
2012-01-17 11:00:00,39.2,39.21,39.15,39.19,299500.0,20.2477,20.2529,20.2219,20.2425,299500.0
2012-01-17 11:05:00,39.2,39.21,39.18,39.18,75700.0,20.2477,20.2529,20.2374,20.2374,75700.0
2012-01-17 11:10:00,39.19,39.22,39.18,39.19,157800.0,20.2425,20.258,20.2374,20.2425,157800.0
2012-01-17 11:15:00,39.19,39.21,39.16,39.16,95300.0,20.2425,20.2529,20.227,20.227,95300.0
2012-01-17 11:20:00,39.17,39.17,39.08,39.1,96500.0,20.2322,20.2322,20.1857,20.1961,96500.0
2012-01-17 11:25:00,39.1,39.13,39.09,39.12,83900.0,20.1961,20.2115,20.1909,20.2064,83900.0
2012-01-17 11:30:00,39.13,39.13,39.09,39.1,69500.0,20.2115,20.2115,20.1909,20.1961,69500.0
2012-01-17 11:35:00,39.1,39.14,39.09,39.11,82700.0,20.1961,20.2167,20.1909,20.2012,82700.0
2012-01-17 11:40:00,39.12,39.12,39.07,39.08,102100.0,20.2064,20.2064,20.1806,20.1857,102100.0
2012-01-17 11:45:00,39.09,39.13,39.09,39.11,222100.0,20.1909,20.2115,20.1909,20.2012,222100.0
2012-01-17 11:50:00,39.12,39.16,39.11,39.16,70100.0,20.2064,20.227,20.2012,20.227,70100.0
2012-01-17 11:55:00,39.16,39.18,39.16,39.17,50100.0,20.227,20.2374,20.227,20.2322,50100.0
2012-01-17 12:00:00,39.18,39.18,39.12,39.14,87600.0,20.2374,20.2374,20.2064,20.2167,87600.0
2012-01-17 12:05:00,39.14,39.14,39.13,39.14,47000.0,20.2167,20.2167,20.2115,20.2167,47000.0
2012-01-17 12:10:00,39.14,39.15,39.13,39.14,116600.0,20.2167,20.2219,20.2115,20.2167,116600.0
2012-01-17 12:15:00,39.15,39.19,39.14,39.19,69800.0,20.2219,20.2425,20.2167,20.2425,69800.0
2012-01-17 12:20:00,39.19,39.21,39.18,39.21,99300.0,20.2425,20.2529,20.2374,20.2529,99300.0
2012-01-17 12:25:00,39.2,39.21,39.15,39.2,149700.0,20.2477,20.2529,20.2219,20.2477,149700.0
2012-01-17 12:30:00,39.19,39.21,39.16,39.17,61200.0,20.2425,20.2529,20.227,20.2322,61200.0
2012-01-17 12:35:00,39.17,39.2,39.15,39.2,93000.0,20.2322,20.2477,20.2219,20.2477,93000.0
2012-01-17 12:40:00,39.19,39.2,39.17,39.18,84500.0,20.2425,20.2477,20.2322,20.2374,84500.0
2012-01-17 12:45:00,39.18,39.19,39.16,39.18,47300.0,20.2374,20.2425,20.227,20.2374,47300.0
2012-01-17 12:50:00,39.19,39.2,39.16,39.17,46900.0,20.2425,20.2477,20.227,20.2322,46900.0
2012-01-17 12:55:00,39.17,39.17,39.13,39.16,65800.0,20.2322,20.2322,20.2115,20.227,65800.0
2012-01-17 13:00:00,39.16,39.19,39.16,39.18,50900.0,20.227,20.2425,20.227,20.2374,50900.0
2012-01-17 13:05:00,39.18,39.2,39.17,39.18,60000.0,20.2374,20.2477,20.2322,20.2374,60000.0
2012-01-17 13:10:00,39.19,39.21,39.18,39.19,67300.0,20.2425,20.2529,20.2374,20.2425,67300.0
2012-01-17 13:15:00,39.19,39.19,39.13,39.13,64500.0,20.2425,20.2425,20.2115,20.2115,64500.0
2012-01-17 13:20:00,39.13,39.14,39.13,39.13,26100.0,20.2115,20.2167,20.2115,20.2115,26100.0
2012-01-17 13:25:00,39.13,39.16,39.13,39.14,131400.0,20.2115,20.227,20.2115,20.2167,131400.0
2012-01-17 13:30:00,39.13,39.14,39.05,39.05,102500.0,20.2115,20.2167,20.1702,20.1702,102500.0
2012-01-17 13:35:00,39.05,39.06,39.04,39.05,29100.0,20.1702,20.1754,20.1651,20.1702,29100.0
2012-01-17 13:40:00,39.04,39.07,39.03,39.06,251500.0,20.1651,20.1806,20.1599,20.1754,251500.0
2012-01-17 13:45:00,39.06,39.09,39.04,39.05,132700.0,20.1754,20.1909,20.1651,20.1702,132700.0
2012-01-17 13:50:00,39.05,39.12,39.05,39.11,77500.0,20.1702,20.2064,20.1702,20.2012,77500.0
2012-01-17 13:55:00,39.11,39.12,39.11,39.11,43300.0,20.2012,20.2064,20.2012,20.2012,43300.0
2012-01-17 14:00:00,39.11,39.12,39.1,39.1,41600.0,20.2012,20.2064,20.1961,20.1961,41600.0
2012-01-17 14:05:00,39.1,39.11,39.07,39.07,78300.0,20.1961,20.2012,20.1806,20.1806,78300.0
2012-01-17 14:10:00,39.07,39.08,39.07,39.07,29400.0,20.1806,20.1857,20.1806,20.1806,29400.0
2012-01-17 14:15:00,39.08,39.08,39.07,39.08,42100.0,20.1857,20.1857,20.1806,20.1857,42100.0
2012-01-17 14:20:00,39.08,39.13,39.08,39.08,228000.0,20.1857,20.2115,20.1857,20.1857,228000.0
2012-01-17 14:25:00,39.08,39.1,39.04,39.05,164200.0,20.1857,20.1961,20.1651,20.1702,164200.0
2012-01-17 14:30:00,39.04,39.05,39.02,39.02,104800.0,20.1651,20.1702,20.1547,20.1547,104800.0
2012-01-17 14:35:00,39.02,39.03,39.02,39.02,39400.0,20.1547,20.1599,20.1547,20.1547,39400.0
2012-01-17 14:40:00,39.02,39.04,39.02,39.03,93500.0,20.1547,20.1651,20.1547,20.1599,93500.0
2012-01-17 14:45:00,39.04,39.04,38.95,38.95,183400.0,20.1651,20.1651,20.1186,20.1186,183400.0
2012-01-17 14:50:00,38.96,38.99,38.95,38.99,161200.0,20.1237,20.1392,20.1186,20.1392,161200.0
2012-01-17 14:55:00,38.99,39.01,38.98,39.0,260100.0,20.1392,20.1496,20.1341,20.1444,260100.0
2012-01-17 15:00:00,38.99,39.03,38.99,39.01,129400.0,20.1392,20.1599,20.1392,20.1496,129400.0
2012-01-17 15:05:00,39.01,39.01,38.91,38.91,218900.0,20.1496,20.1496,20.0979,20.0979,218900.0
2012-01-17 15:10:00,38.91,38.97,38.91,38.96,121400.0,20.0979,20.1289,20.0979,20.1237,121400.0
2012-01-17 15:15:00,38.95,38.98,38.93,38.97,188100.0,20.1186,20.1341,20.1082,20.1289,188100.0
2012-01-17 15:20:00,38.96,38.99,38.96,38.98,92500.0,20.1237,20.1392,20.1237,20.1341,92500.0
2012-01-17 15:25:00,38.98,39.01,38.96,39.01,176200.0,20.1341,20.1496,20.1237,20.1496,176200.0
2012-01-17 15:30:00,39.01,39.01,38.96,39.0,132400.0,20.1496,20.1496,20.1237,20.1444,132400.0
2012-01-17 15:35:00,39.0,39.02,38.99,39.01,116100.0,20.1444,20.1547,20.1392,20.1496,116100.0
2012-01-17 15:40:00,39.02,39.06,39.01,39.06,133200.0,20.1547,20.1754,20.1496,20.1754,133200.0
2012-01-17 15:45:00,39.06,39.08,38.97,38.99,248500.0,20.1754,20.1857,20.1289,20.1392,248500.0
2012-01-17 15:50:00,38.98,39.04,38.98,39.01,284500.0,20.1341,20.1651,20.1341,20.1496,284500.0
2012-01-17 15:55:00,39.0,39.05,39.0,39.02,474600.0,20.1444,20.1702,20.1444,20.1547,474600.0
2012-01-18 09:30:00,38.93,39.03,38.91,39.02,242700.0,20.1082,20.1599,20.0979,20.1547,242700.0
2012-01-18 09:35:00,39.03,39.05,39.0,39.02,115600.0,20.1599,20.1702,20.1444,20.1547,115600.0
2012-01-18 09:40:00,39.02,39.05,38.93,38.95,195200.0,20.1547,20.1702,20.1082,20.1186,195200.0
2012-01-18 09:45:00,38.94,39.01,38.9,38.98,174300.0,20.1134,20.1496,20.0927,20.1341,174300.0
2012-01-18 09:50:00,38.97,39.02,38.96,39.0,132300.0,20.1289,20.1547,20.1237,20.1444,132300.0
2012-01-18 09:55:00,38.99,39.01,38.92,38.92,136700.0,20.1392,20.1496,20.1031,20.1031,136700.0
2012-01-18 10:00:00,38.92,38.97,38.91,38.94,164200.0,20.1031,20.1289,20.0979,20.1134,164200.0
2012-01-18 10:05:00,38.94,38.95,38.9,38.91,134600.0,20.1134,20.1186,20.0927,20.0979,134600.0
2012-01-18 10:10:00,38.92,38.93,38.87,38.92,164500.0,20.1031,20.1082,20.0773,20.1031,164500.0
2012-01-18 10:15:00,38.92,38.92,38.88,38.88,124800.0,20.1031,20.1031,20.0824,20.0824,124800.0
2012-01-18 10:20:00,38.88,38.98,38.86,38.95,234500.0,20.0824,20.1341,20.0721,20.1186,234500.0
2012-01-18 10:25:00,38.93,39.01,38.92,38.94,145200.0,20.1082,20.1496,20.1031,20.1134,145200.0
2012-01-18 10:30:00,38.94,39.02,38.94,38.99,157700.0,20.1134,20.1547,20.1134,20.1392,157700.0
2012-01-18 10:35:00,38.98,38.98,38.93,38.94,140300.0,20.1341,20.1341,20.1082,20.1134,140300.0
2012-01-18 10:40:00,38.95,38.96,38.9,38.9,110800.0,20.1186,20.1237,20.0927,20.0927,110800.0
2012-01-18 10:45:00,38.9,38.91,38.86,38.87,113400.0,20.0927,20.0979,20.0721,20.0773,113400.0
2012-01-18 10:50:00,38.87,38.91,38.86,38.89,80000.0,20.0773,20.0979,20.0721,20.0876,80000.0
2012-01-18 10:55:00,38.89,38.91,38.87,38.89,140400.0,20.0876,20.0979,20.0773,20.0876,140400.0
2012-01-18 11:00:00,38.89,38.94,38.88,38.91,64500.0,20.0876,20.1134,20.0824,20.0979,64500.0
2012-01-18 11:05:00,38.9,38.91,38.85,38.86,97900.0,20.0927,20.0979,20.0669,20.0721,97900.0
2012-01-18 11:10:00,38.87,38.88,38.85,38.88,90900.0,20.0773,20.0824,20.0669,20.0824,90900.0
2012-01-18 11:15:00,38.88,38.89,38.85,38.86,74400.0,20.0824,20.0876,20.0669,20.0721,74400.0
2012-01-18 11:20:00,38.86,38.89,38.85,38.88,136800.0,20.0721,20.0876,20.0669,20.0824,136800.0
2012-01-18 11:25:00,38.88,38.88,38.85,38.86,67000.0,20.0824,20.0824,20.0669,20.0721,67000.0
2012-01-18 11:30:00,38.86,38.89,38.85,38.87,87600.0,20.0721,20.0876,20.0669,20.0773,87600.0
2012-01-18 11:35:00,38.86,38.87,38.84,38.85,110600.0,20.0721,20.0773,20.0618,20.0669,110600.0
2012-01-18 11:40:00,38.85,38.87,38.84,38.86,75700.0,20.0669,20.0773,20.0618,20.0721,75700.0
2012-01-18 11:45:00,38.87,38.87,38.84,38.85,49400.0,20.0773,20.0773,20.0618,20.0669,49400.0
2012-01-18 11:50:00,38.86,38.86,38.84,38.86,69000.0,20.0721,20.0721,20.0618,20.0721,69000.0
2012-01-18 11:55:00,38.86,38.9,38.85,38.89,66700.0,20.0721,20.0927,20.0669,20.0876,66700.0
2012-01-18 12:00:00,38.89,38.91,38.89,38.9,62300.0,20.0876,20.0979,20.0876,20.0927,62300.0
2012-01-18 12:05:00,38.91,38.91,38.89,38.9,79200.0,20.0979,20.0979,20.0876,20.0927,79200.0
2012-01-18 12:10:00,38.89,38.91,38.88,38.88,95000.0,20.0876,20.0979,20.0824,20.0824,95000.0
2012-01-18 12:15:00,38.88,38.9,38.86,38.87,53900.0,20.0824,20.0927,20.0721,20.0773,53900.0
2012-01-18 12:20:00,38.86,38.9,38.86,38.89,80100.0,20.0721,20.0927,20.0721,20.0876,80100.0
2012-01-18 12:25:00,38.89,38.9,38.87,38.88,48100.0,20.0876,20.0927,20.0773,20.0824,48100.0
2012-01-18 12:30:00,38.88,38.9,38.85,38.85,138300.0,20.0824,20.0927,20.0669,20.0669,138300.0
2012-01-18 12:35:00,38.84,38.85,38.81,38.84,84600.0,20.0618,20.0669,20.0463,20.0618,84600.0
2012-01-18 12:40:00,38.84,38.86,38.83,38.86,58000.0,20.0618,20.0721,20.0566,20.0721,58000.0
2012-01-18 12:45:00,38.86,38.86,38.84,38.86,68800.0,20.0721,20.0721,20.0618,20.0721,68800.0
2012-01-18 12:50:00,38.85,38.87,38.84,38.85,140300.0,20.0669,20.0773,20.0618,20.0669,140300.0
2012-01-18 12:55:00,38.84,38.85,38.84,38.84,34700.0,20.0618,20.0669,20.0618,20.0618,34700.0
2012-01-18 13:00:00,38.84,38.85,38.83,38.83,45600.0,20.0618,20.0669,20.0566,20.0566,45600.0
2012-01-18 13:05:00,38.83,38.84,38.83,38.84,67900.0,20.0566,20.0618,20.0566,20.0618,67900.0
2012-01-18 13:10:00,38.83,38.84,38.83,38.83,42600.0,20.0566,20.0618,20.0566,20.0566,42600.0
2012-01-18 13:15:00,38.84,38.84,38.81,38.81,68400.0,20.0618,20.0618,20.0463,20.0463,68400.0
2012-01-18 13:20:00,38.81,38.84,38.81,38.83,104300.0,20.0463,20.0618,20.0463,20.0566,104300.0
2012-01-18 13:25:00,38.83,38.85,38.81,38.81,103400.0,20.0566,20.0669,20.0463,20.0463,103400.0
2012-01-18 13:30:00,38.82,38.84,38.81,38.83,93200.0,20.0514,20.0618,20.0463,20.0566,93200.0
2012-01-18 13:35:00,38.83,38.84,38.8,38.8,70100.0,20.0566,20.0618,20.0411,20.0411,70100.0
2012-01-18 13:40:00,38.8,38.81,38.79,38.8,147800.0,20.0411,20.0463,20.0359,20.0411,147800.0
2012-01-18 13:45:00,38.79,38.8,38.79,38.8,59200.0,20.0359,20.0411,20.0359,20.0411,59200.0
2012-01-18 13:50:00,38.79,38.8,38.76,38.77,96800.0,20.0359,20.0411,20.0204,20.0256,96800.0
2012-01-18 13:55:00,38.76,38.78,38.76,38.77,89200.0,20.0204,20.0308,20.0204,20.0256,89200.0
2012-01-18 14:00:00,38.78,38.83,38.77,38.83,122300.0,20.0308,20.0566,20.0256,20.0566,122300.0
2012-01-18 14:05:00,38.83,38.86,38.79,38.85,217300.0,20.0566,20.0721,20.0359,20.0669,217300.0
2012-01-18 14:10:00,38.85,38.87,38.84,38.84,134600.0,20.0669,20.0773,20.0618,20.0618,134600.0
2012-01-18 14:15:00,38.85,38.86,38.81,38.81,158600.0,20.0669,20.0721,20.0463,20.0463,158600.0
2012-01-18 14:20:00,38.82,38.87,38.81,38.85,127000.0,20.0514,20.0773,20.0463,20.0669,127000.0
2012-01-18 14:25:00,38.86,38.9,38.84,38.9,113900.0,20.0721,20.0927,20.0618,20.0927,113900.0
2012-01-18 14:30:00,38.89,38.9,38.87,38.88,88500.0,20.0876,20.0927,20.0773,20.0824,88500.0
2012-01-18 14:35:00,38.89,38.89,38.84,38.85,105500.0,20.0876,20.0876,20.0618,20.0669,105500.0
2012-01-18 14:40:00,38.85,38.92,38.84,38.92,132500.0,20.0669,20.1031,20.0618,20.1031,132500.0
2012-01-18 14:45:00,38.91,38.92,38.89,38.91,132400.0,20.0979,20.1031,20.0876,20.0979,132400.0
2012-01-18 14:50:00,38.91,38.92,38.9,38.91,77000.0,20.0979,20.1031,20.0927,20.0979,77000.0
2012-01-18 14:55:00,38.9,38.91,38.9,38.91,112200.0,20.0927,20.0979,20.0927,20.0979,112200.0
2012-01-18 15:00:00,38.92,38.94,38.91,38.93,133000.0,20.1031,20.1134,20.0979,20.1082,133000.0
2012-01-18 15:05:00,38.93,38.93,38.91,38.92,94100.0,20.1082,20.1082,20.0979,20.1031,94100.0
2012-01-18 15:10:00,38.91,38.97,38.91,38.96,146800.0,20.0979,20.1289,20.0979,20.1237,146800.0
2012-01-18 15:15:00,38.96,39.0,38.96,38.98,348100.0,20.1237,20.1444,20.1237,20.1341,348100.0
2012-01-18 15:20:00,38.99,39.01,38.98,39.0,166400.0,20.1392,20.1496,20.1341,20.1444,166400.0
2012-01-18 15:25:00,39.0,39.04,38.97,39.02,188900.0,20.1444,20.1651,20.1289,20.1547,188900.0
2012-01-18 15:30:00,39.02,39.03,39.0,39.03,147800.0,20.1547,20.1599,20.1444,20.1599,147800.0
2012-01-18 15:35:00,39.03,39.03,38.96,38.98,293400.0,20.1599,20.1599,20.1237,20.1341,293400.0
2012-01-18 15:40:00,38.98,39.01,38.96,39.01,209900.0,20.1341,20.1496,20.1237,20.1496,209900.0
2012-01-18 15:45:00,39.01,39.03,38.98,39.0,258000.0,20.1496,20.1599,20.1341,20.1444,258000.0
2012-01-18 15:50:00,39.0,39.02,38.97,38.98,269300.0,20.1444,20.1547,20.1289,20.1341,269300.0
2012-01-18 15:55:00,38.98,39.03,38.98,39.0,725000.0,20.1341,20.1599,20.1341,20.1444,725000.0
2012-01-19 09:30:00,38.99,39.1,38.95,39.09,413400.0,20.1392,20.1961,20.1186,20.1909,413400.0
2012-01-19 09:35:00,39.07,39.08,39.03,39.07,191700.0,20.1806,20.1857,20.1599,20.1806,191700.0
2012-01-19 09:40:00,39.08,39.12,39.06,39.11,158100.0,20.1857,20.2064,20.1754,20.2012,158100.0
2012-01-19 09:45:00,39.11,39.12,39.05,39.06,91500.0,20.2012,20.2064,20.1702,20.1754,91500.0
2012-01-19 09:50:00,39.05,39.07,39.02,39.04,95600.0,20.1702,20.1806,20.1547,20.1651,95600.0
2012-01-19 09:55:00,39.05,39.05,39.01,39.02,75000.0,20.1702,20.1702,20.1496,20.1547,75000.0
2012-01-19 10:00:00,39.02,39.02,38.9,38.95,191300.0,20.1547,20.1547,20.0927,20.1186,191300.0
2012-01-19 10:05:00,38.96,38.96,38.92,38.95,100700.0,20.1237,20.1237,20.1031,20.1186,100700.0
2012-01-19 10:10:00,38.94,38.95,38.9,38.92,110800.0,20.1134,20.1186,20.0927,20.1031,110800.0
2012-01-19 10:15:00,38.92,38.96,38.9,38.96,209900.0,20.1031,20.1237,20.0927,20.1237,209900.0
2012-01-19 10:20:00,38.96,39.01,38.96,39.01,171500.0,20.1237,20.1496,20.1237,20.1496,171500.0
2012-01-19 10:25:00,39.01,39.02,38.99,39.01,159300.0,20.1496,20.1547,20.1392,20.1496,159300.0
2012-01-19 10:30:00,39.01,39.04,39.0,39.03,80800.0,20.1496,20.1651,20.1444,20.1599,80800.0
2012-01-19 10:35:00,39.03,39.04,39.0,39.0,68100.0,20.1599,20.1651,20.1444,20.1444,68100.0
2012-01-19 10:40:00,39.0,39.03,38.99,39.03,175000.0,20.1444,20.1599,20.1392,20.1599,175000.0
2012-01-19 10:45:00,39.03,39.05,39.0,39.05,119500.0,20.1599,20.1702,20.1444,20.1702,119500.0
2012-01-19 10:50:00,39.05,39.07,39.03,39.04,65400.0,20.1702,20.1806,20.1599,20.1651,65400.0
2012-01-19 10:55:00,39.04,39.05,39.01,39.03,103900.0,20.1651,20.1702,20.1496,20.1599,103900.0
2012-01-19 11:00:00,39.03,39.06,39.0,39.02,146000.0,20.1599,20.1754,20.1444,20.1547,146000.0
2012-01-19 11:05:00,39.02,39.02,38.97,38.97,83000.0,20.1547,20.1547,20.1289,20.1289,83000.0
2012-01-19 11:10:00,38.97,39.04,38.97,39.01,85600.0,20.1289,20.1651,20.1289,20.1496,85600.0
2012-01-19 11:15:00,39.01,39.01,38.95,38.95,103300.0,20.1496,20.1496,20.1186,20.1186,103300.0
2012-01-19 11:20:00,38.95,38.99,38.94,38.98,112500.0,20.1186,20.1392,20.1134,20.1341,112500.0
2012-01-19 11:25:00,38.99,38.99,38.97,38.97,54400.0,20.1392,20.1392,20.1289,20.1289,54400.0
2012-01-19 11:30:00,38.97,39.0,38.97,38.99,61200.0,20.1289,20.1444,20.1289,20.1392,61200.0
2012-01-19 11:35:00,38.98,38.99,38.96,38.98,87200.0,20.1341,20.1392,20.1237,20.1341,87200.0
2012-01-19 11:40:00,38.97,39.0,38.97,38.99,53700.0,20.1289,20.1444,20.1289,20.1392,53700.0
2012-01-19 11:45:00,38.99,39.0,38.98,38.99,77000.0,20.1392,20.1444,20.1341,20.1392,77000.0
2012-01-19 11:50:00,38.99,39.0,38.98,39.0,41000.0,20.1392,20.1444,20.1341,20.1444,41000.0
2012-01-19 11:55:00,39.0,39.03,38.99,39.03,57300.0,20.1444,20.1599,20.1392,20.1599,57300.0
2012-01-19 12:00:00,39.03,39.05,39.02,39.03,55300.0,20.1599,20.1702,20.1547,20.1599,55300.0
2012-01-19 12:05:00,39.03,39.04,39.01,39.01,39800.0,20.1599,20.1651,20.1496,20.1496,39800.0
2012-01-19 12:10:00,39.01,39.02,39.01,39.01,43000.0,20.1496,20.1547,20.1496,20.1496,43000.0
2012-01-19 12:15:00,39.01,39.02,38.95,38.95,81400.0,20.1496,20.1547,20.1186,20.1186,81400.0
2012-01-19 12:20:00,38.95,38.96,38.93,38.93,55500.0,20.1186,20.1237,20.1082,20.1082,55500.0
2012-01-19 12:25:00,38.93,38.96,38.93,38.94,68500.0,20.1082,20.1237,20.1082,20.1134,68500.0
2012-01-19 12:30:00,38.94,38.96,38.92,38.92,180900.0,20.1134,20.1237,20.1031,20.1031,180900.0
2012-01-19 12:35:00,38.92,38.95,38.92,38.94,45700.0,20.1031,20.1186,20.1031,20.1134,45700.0
2012-01-19 12:40:00,38.95,38.99,38.94,38.99,29800.0,20.1186,20.1392,20.1134,20.1392,29800.0
2012-01-19 12:45:00,38.98,39.0,38.98,39.0,55000.0,20.1341,20.1444,20.1341,20.1444,55000.0
2012-01-19 12:50:00,38.99,39.01,38.98,39.0,45600.0,20.1392,20.1496,20.1341,20.1444,45600.0
2012-01-19 12:55:00,39.0,39.01,38.99,39.0,43300.0,20.1444,20.1496,20.1392,20.1444,43300.0
2012-01-19 13:00:00,39.0,39.03,38.99,39.02,40600.0,20.1444,20.1599,20.1392,20.1547,40600.0
2012-01-19 13:05:00,39.03,39.03,39.0,39.0,158800.0,20.1599,20.1599,20.1444,20.1444,158800.0
2012-01-19 13:10:00,39.0,39.01,38.99,38.99,57600.0,20.1444,20.1496,20.1392,20.1392,57600.0
2012-01-19 13:15:00,38.99,39.0,38.99,38.99,43400.0,20.1392,20.1444,20.1392,20.1392,43400.0
2012-01-19 13:20:00,38.99,39.0,38.99,39.0,24400.0,20.1392,20.1444,20.1392,20.1444,24400.0
2012-01-19 13:25:00,39.0,39.01,38.99,39.01,114800.0,20.1444,20.1496,20.1392,20.1496,114800.0
2012-01-19 13:30:00,39.01,39.02,38.98,38.99,110600.0,20.1496,20.1547,20.1341,20.1392,110600.0
2012-01-19 13:35:00,39.0,39.01,38.99,39.0,37300.0,20.1444,20.1496,20.1392,20.1444,37300.0
2012-01-19 13:40:00,39.0,39.01,38.98,38.99,32900.0,20.1444,20.1496,20.1341,20.1392,32900.0
2012-01-19 13:45:00,38.98,39.0,38.98,39.0,29000.0,20.1341,20.1444,20.1341,20.1444,29000.0
2012-01-19 13:50:00,39.0,39.0,38.95,38.96,104200.0,20.1444,20.1444,20.1186,20.1237,104200.0
2012-01-19 13:55:00,38.96,38.96,38.92,38.94,67300.0,20.1237,20.1237,20.1031,20.1134,67300.0
2012-01-19 14:00:00,38.94,38.98,38.94,38.98,83500.0,20.1134,20.1341,20.1134,20.1341,83500.0
2012-01-19 14:05:00,38.97,38.98,38.94,38.96,127000.0,20.1289,20.1341,20.1134,20.1237,127000.0
2012-01-19 14:10:00,38.96,38.99,38.95,38.99,63700.0,20.1237,20.1392,20.1186,20.1392,63700.0
2012-01-19 14:15:00,38.99,38.99,38.96,38.97,122200.0,20.1392,20.1392,20.1237,20.1289,122200.0
2012-01-19 14:20:00,38.97,38.99,38.94,38.94,123100.0,20.1289,20.1392,20.1134,20.1134,123100.0
2012-01-19 14:25:00,38.94,38.96,38.93,38.96,106900.0,20.1134,20.1237,20.1082,20.1237,106900.0
2012-01-19 14:30:00,38.96,38.97,38.91,38.91,131100.0,20.1237,20.1289,20.0979,20.0979,131100.0
2012-01-19 14:35:00,38.91,38.98,38.91,38.98,76700.0,20.0979,20.1341,20.0979,20.1341,76700.0
2012-01-19 14:40:00,38.98,38.99,38.92,38.92,133500.0,20.1341,20.1392,20.1031,20.1031,133500.0
2012-01-19 14:45:00,38.92,38.94,38.9,38.92,102200.0,20.1031,20.1134,20.0927,20.1031,102200.0
2012-01-19 14:50:00,38.93,38.93,38.89,38.92,111500.0,20.1082,20.1082,20.0876,20.1031,111500.0
2012-01-19 14:55:00,38.92,38.95,38.92,38.93,63900.0,20.1031,20.1186,20.1031,20.1082,63900.0
2012-01-19 15:00:00,38.93,38.99,38.92,38.98,124500.0,20.1082,20.1392,20.1031,20.1341,124500.0
2012-01-19 15:05:00,38.98,38.99,38.95,38.96,295400.0,20.1341,20.1392,20.1186,20.1237,295400.0
2012-01-19 15:10:00,38.97,38.99,38.96,38.97,134600.0,20.1289,20.1392,20.1237,20.1289,134600.0
2012-01-19 15:15:00,38.97,39.0,38.97,38.99,128800.0,20.1289,20.1444,20.1289,20.1392,128800.0
2012-01-19 15:20:00,39.0,39.01,38.99,38.99,120100.0,20.1444,20.1496,20.1392,20.1392,120100.0
2012-01-19 15:25:00,39.0,39.01,38.94,38.95,769800.0,20.1444,20.1496,20.1134,20.1186,769800.0
2012-01-19 15:30:00,38.95,38.99,38.93,38.99,123600.0,20.1186,20.1392,20.1082,20.1392,123600.0
2012-01-19 15:35:00,38.99,39.0,38.95,38.96,141100.0,20.1392,20.1444,20.1186,20.1237,141100.0
2012-01-19 15:40:00,38.96,38.96,38.92,38.92,132900.0,20.1237,20.1237,20.1031,20.1031,132900.0
2012-01-19 15:45:00,38.93,38.94,38.91,38.91,175300.0,20.1082,20.1134,20.0979,20.0979,175300.0
2012-01-19 15:50:00,38.92,38.94,38.91,38.93,236800.0,20.1031,20.1134,20.0979,20.1082,236800.0
2012-01-19 15:55:00,38.94,38.99,38.92,38.99,569000.0,20.1134,20.1392,20.1031,20.1392,569000.0
2012-01-20 09:30:00,39.02,39.06,38.95,39.01,1996300.0,20.1547,20.1754,20.1186,20.1496,1996300.0
2012-01-20 09:35:00,39.01,39.06,38.99,39.01,110700.0,20.1496,20.1754,20.1392,20.1496,110700.0
2012-01-20 09:40:00,39.01,39.09,39.01,39.05,99700.0,20.1496,20.1909,20.1496,20.1702,99700.0
2012-01-20 09:45:00,39.06,39.06,38.94,38.95,136300.0,20.1754,20.1754,20.1134,20.1186,136300.0
2012-01-20 09:50:00,38.95,38.96,38.86,38.87,173700.0,20.1186,20.1237,20.0721,20.0773,173700.0
2012-01-20 09:55:00,38.88,38.91,38.83,38.9,157800.0,20.0824,20.0979,20.0566,20.0927,157800.0
2012-01-20 10:00:00,38.9,38.92,38.85,38.91,139400.0,20.0927,20.1031,20.0669,20.0979,139400.0
2012-01-20 10:05:00,38.91,38.91,38.86,38.9,137300.0,20.0979,20.0979,20.0721,20.0927,137300.0
2012-01-20 10:10:00,38.89,38.92,38.85,38.92,151800.0,20.0876,20.1031,20.0669,20.1031,151800.0
2012-01-20 10:15:00,38.91,38.94,38.88,38.9,100700.0,20.0979,20.1134,20.0824,20.0927,100700.0
2012-01-20 10:20:00,38.89,38.92,38.88,38.9,137800.0,20.0876,20.1031,20.0824,20.0927,137800.0
2012-01-20 10:25:00,38.91,38.92,38.87,38.91,133500.0,20.0979,20.1031,20.0773,20.0979,133500.0
2012-01-20 10:30:00,38.92,38.92,38.87,38.92,149000.0,20.1031,20.1031,20.0773,20.1031,149000.0
2012-01-20 10:35:00,38.91,38.92,38.83,38.83,123100.0,20.0979,20.1031,20.0566,20.0566,123100.0
2012-01-20 10:40:00,38.84,38.84,38.81,38.83,128700.0,20.0618,20.0618,20.0463,20.0566,128700.0
2012-01-20 10:45:00,38.83,38.85,38.82,38.82,139000.0,20.0566,20.0669,20.0514,20.0514,139000.0
2012-01-20 10:50:00,38.82,38.84,38.82,38.84,80400.0,20.0514,20.0618,20.0514,20.0618,80400.0
2012-01-20 10:55:00,38.84,38.86,38.83,38.85,88900.0,20.0618,20.0721,20.0566,20.0669,88900.0
2012-01-20 11:00:00,38.85,38.85,38.77,38.78,157100.0,20.0669,20.0669,20.0256,20.0308,157100.0
2012-01-20 11:05:00,38.78,38.82,38.78,38.81,152300.0,20.0308,20.0514,20.0308,20.0463,152300.0
2012-01-20 11:10:00,38.8,38.81,38.79,38.8,102600.0,20.0411,20.0463,20.0359,20.0411,102600.0
2012-01-20 11:15:00,38.8,38.81,38.77,38.77,117200.0,20.0411,20.0463,20.0256,20.0256,117200.0
2012-01-20 11:20:00,38.78,38.8,38.75,38.76,88500.0,20.0308,20.0411,20.0153,20.0204,88500.0
2012-01-20 11:25:00,38.76,38.79,38.75,38.77,89800.0,20.0204,20.0359,20.0153,20.0256,89800.0
2012-01-20 11:30:00,38.77,38.78,38.72,38.72,165600.0,20.0256,20.0308,19.9998,19.9998,165600.0
2012-01-20 11:35:00,38.72,38.75,38.7,38.74,158600.0,19.9998,20.0153,19.9894,20.0101,158600.0
2012-01-20 11:40:00,38.74,38.76,38.73,38.76,121700.0,20.0101,20.0204,20.0049,20.0204,121700.0
2012-01-20 11:45:00,38.76,38.76,38.73,38.76,113200.0,20.0204,20.0204,20.0049,20.0204,113200.0
2012-01-20 11:50:00,38.76,38.76,38.73,38.75,107400.0,20.0204,20.0204,20.0049,20.0153,107400.0
2012-01-20 11:55:00,38.74,38.76,38.72,38.75,121300.0,20.0101,20.0204,19.9998,20.0153,121300.0
2012-01-20 12:00:00,38.74,38.79,38.74,38.78,171100.0,20.0101,20.0359,20.0101,20.0308,171100.0
2012-01-20 12:05:00,38.78,38.81,38.78,38.8,152100.0,20.0308,20.0463,20.0308,20.0411,152100.0
2012-01-20 12:10:00,38.8,38.81,38.79,38.81,90500.0,20.0411,20.0463,20.0359,20.0463,90500.0
2012-01-20 12:15:00,38.81,38.83,38.8,38.83,115600.0,20.0463,20.0566,20.0411,20.0566,115600.0
2012-01-20 12:20:00,38.82,38.83,38.8,38.81,85000.0,20.0514,20.0566,20.0411,20.0463,85000.0
2012-01-20 12:25:00,38.8,38.82,38.8,38.82,199900.0,20.0411,20.0514,20.0411,20.0514,199900.0
2012-01-20 12:30:00,38.82,38.84,38.82,38.84,36600.0,20.0514,20.0618,20.0514,20.0618,36600.0
2012-01-20 12:35:00,38.84,38.86,38.83,38.86,53700.0,20.0618,20.0721,20.0566,20.0721,53700.0
2012-01-20 12:40:00,38.86,38.91,38.85,38.91,133600.0,20.0721,20.0979,20.0669,20.0979,133600.0
2012-01-20 12:45:00,38.91,38.91,38.83,38.83,115300.0,20.0979,20.0979,20.0566,20.0566,115300.0
2012-01-20 12:50:00,38.83,38.85,38.82,38.82,62400.0,20.0566,20.0669,20.0514,20.0514,62400.0
2012-01-20 12:55:00,38.82,38.83,38.79,38.81,112000.0,20.0514,20.0566,20.0359,20.0463,112000.0
2012-01-20 13:00:00,38.81,38.84,38.8,38.84,123000.0,20.0463,20.0618,20.0411,20.0618,123000.0
2012-01-20 13:05:00,38.83,38.84,38.82,38.84,91800.0,20.0566,20.0618,20.0514,20.0618,91800.0
2012-01-20 13:10:00,38.83,38.85,38.83,38.85,31300.0,20.0566,20.0669,20.0566,20.0669,31300.0
2012-01-20 13:15:00,38.85,38.86,38.83,38.83,65600.0,20.0669,20.0721,20.0566,20.0566,65600.0
2012-01-20 13:20:00,38.84,38.86,38.83,38.85,82300.0,20.0618,20.0721,20.0566,20.0669,82300.0
2012-01-20 13:25:00,38.85,38.86,38.84,38.84,77400.0,20.0669,20.0721,20.0618,20.0618,77400.0
2012-01-20 13:30:00,38.84,38.85,38.84,38.84,30000.0,20.0618,20.0669,20.0618,20.0618,30000.0
2012-01-20 13:35:00,38.85,38.86,38.82,38.84,80400.0,20.0669,20.0721,20.0514,20.0618,80400.0
2012-01-20 13:40:00,38.85,38.86,38.84,38.86,41700.0,20.0669,20.0721,20.0618,20.0721,41700.0
2012-01-20 13:45:00,38.86,38.87,38.85,38.87,48700.0,20.0721,20.0773,20.0669,20.0773,48700.0
2012-01-20 13:50:00,38.87,38.88,38.85,38.86,109300.0,20.0773,20.0824,20.0669,20.0721,109300.0
2012-01-20 13:55:00,38.85,38.86,38.85,38.86,26100.0,20.0669,20.0721,20.0669,20.0721,26100.0
2012-01-20 14:00:00,38.85,38.87,38.84,38.85,133900.0,20.0669,20.0773,20.0618,20.0669,133900.0
2012-01-20 14:05:00,38.85,38.87,38.84,38.87,158800.0,20.0669,20.0773,20.0618,20.0773,158800.0
2012-01-20 14:10:00,38.86,38.87,38.84,38.84,124700.0,20.0721,20.0773,20.0618,20.0618,124700.0
2012-01-20 14:15:00,38.85,38.87,38.84,38.87,82500.0,20.0669,20.0773,20.0618,20.0773,82500.0
2012-01-20 14:20:00,38.87,38.87,38.83,38.83,98000.0,20.0773,20.0773,20.0566,20.0566,98000.0
2012-01-20 14:25:00,38.84,38.84,38.82,38.82,117700.0,20.0618,20.0618,20.0514,20.0514,117700.0
2012-01-20 14:30:00,38.83,38.84,38.82,38.83,127500.0,20.0566,20.0618,20.0514,20.0566,127500.0
2012-01-20 14:35:00,38.83,38.83,38.82,38.83,47000.0,20.0566,20.0566,20.0514,20.0566,47000.0
2012-01-20 14:40:00,38.83,38.84,38.82,38.82,90400.0,20.0566,20.0618,20.0514,20.0514,90400.0
2012-01-20 14:45:00,38.83,38.83,38.82,38.82,51200.0,20.0566,20.0566,20.0514,20.0514,51200.0
2012-01-20 14:50:00,38.83,38.84,38.82,38.83,119200.0,20.0566,20.0618,20.0514,20.0566,119200.0
2012-01-20 14:55:00,38.83,38.84,38.82,38.82,186900.0,20.0566,20.0618,20.0514,20.0514,186900.0
2012-01-20 15:00:00,38.83,38.86,38.83,38.84,203100.0,20.0566,20.0721,20.0566,20.0618,203100.0
2012-01-20 15:05:00,38.84,38.85,38.82,38.83,197600.0,20.0618,20.0669,20.0514,20.0566,197600.0
2012-01-20 15:10:00,38.83,38.85,38.83,38.85,99100.0,20.0566,20.0669,20.0566,20.0669,99100.0
2012-01-20 15:15:00,38.85,38.87,38.84,38.87,85700.0,20.0669,20.0773,20.0618,20.0773,85700.0
2012-01-20 15:20:00,38.87,38.9,38.86,38.9,112600.0,20.0773,20.0927,20.0721,20.0927,112600.0
2012-01-20 15:25:00,38.9,38.92,38.89,38.91,123800.0,20.0927,20.1031,20.0876,20.0979,123800.0
2012-01-20 15:30:00,38.92,38.93,38.9,38.92,288900.0,20.1031,20.1082,20.0927,20.1031,288900.0
2012-01-20 15:35:00,38.93,38.94,38.92,38.93,126400.0,20.1082,20.1134,20.1031,20.1082,126400.0
2012-01-20 15:40:00,38.94,38.98,38.93,38.98,303700.0,20.1134,20.1341,20.1082,20.1341,303700.0
2012-01-20 15:45:00,38.98,39.0,38.95,39.0,450500.0,20.1341,20.1444,20.1186,20.1444,450500.0
2012-01-20 15:50:00,39.0,39.02,38.98,38.99,731900.0,20.1444,20.1547,20.1341,20.1392,731900.0
2012-01-20 15:55:00,39.0,39.01,38.94,38.99,1293500.0,20.1444,20.1496,20.1134,20.1392,1293500.0
2012-01-23 09:30:00,38.9,39.0,38.89,38.97,366200.0,20.0927,20.1444,20.0876,20.1289,366200.0
2012-01-23 09:35:00,38.97,38.98,38.88,38.96,134000.0,20.1289,20.1341,20.0824,20.1237,134000.0
2012-01-23 09:40:00,38.96,38.98,38.92,38.93,165400.0,20.1237,20.1341,20.1031,20.1082,165400.0
2012-01-23 09:45:00,38.92,38.93,38.81,38.82,219300.0,20.1031,20.1082,20.0463,20.0514,219300.0
2012-01-23 09:50:00,38.82,38.9,38.82,38.87,148000.0,20.0514,20.0927,20.0514,20.0773,148000.0
2012-01-23 09:55:00,38.87,38.88,38.86,38.86,116500.0,20.0773,20.0824,20.0721,20.0721,116500.0
2012-01-23 10:00:00,38.87,38.87,38.82,38.83,172500.0,20.0773,20.0773,20.0514,20.0566,172500.0
2012-01-23 10:05:00,38.83,38.86,38.83,38.86,110400.0,20.0566,20.0721,20.0566,20.0721,110400.0
2012-01-23 10:10:00,38.86,38.87,38.85,38.87,50400.0,20.0721,20.0773,20.0669,20.0773,50400.0
2012-01-23 10:15:00,38.87,38.88,38.84,38.84,63700.0,20.0773,20.0824,20.0618,20.0618,63700.0
2012-01-23 10:20:00,38.85,38.85,38.8,38.82,109900.0,20.0669,20.0669,20.0411,20.0514,109900.0
2012-01-23 10:25:00,38.81,38.82,38.72,38.73,178500.0,20.0463,20.0514,19.9998,20.0049,178500.0
2012-01-23 10:30:00,38.73,38.73,38.69,38.71,225900.0,20.0049,20.0049,19.9843,19.9946,225900.0
2012-01-23 10:35:00,38.71,38.72,38.6,38.61,415600.0,19.9946,19.9998,19.9378,19.943,415600.0
2012-01-23 10:40:00,38.61,38.63,38.54,38.61,315200.0,19.943,19.9533,19.9068,19.943,315200.0
2012-01-23 10:45:00,38.61,38.62,38.57,38.59,221700.0,19.943,19.9481,19.9223,19.9326,221700.0
2012-01-23 10:50:00,38.6,38.64,38.59,38.62,131800.0,19.9378,19.9585,19.9326,19.9481,131800.0
2012-01-23 10:55:00,38.63,38.63,38.57,38.59,261200.0,19.9533,19.9533,19.9223,19.9326,261200.0
2012-01-23 11:00:00,38.59,38.59,38.5,38.51,246300.0,19.9326,19.9326,19.8861,19.8913,246300.0
2012-01-23 11:05:00,38.51,38.54,38.43,38.45,583100.0,19.8913,19.9068,19.85,19.8603,583100.0
2012-01-23 11:10:00,38.46,38.46,38.36,38.37,328900.0,19.8655,19.8655,19.8138,19.819,328900.0
2012-01-23 11:15:00,38.37,38.44,38.36,38.38,298400.0,19.819,19.8551,19.8138,19.8242,298400.0
2012-01-23 11:20:00,38.37,38.38,38.32,38.33,247800.0,19.819,19.8242,19.7932,19.7983,247800.0
2012-01-23 11:25:00,38.33,38.4,38.33,38.4,342900.0,19.7983,19.8345,19.7983,19.8345,342900.0
2012-01-23 11:30:00,38.4,38.4,38.37,38.4,170900.0,19.8345,19.8345,19.819,19.8345,170900.0
2012-01-23 11:35:00,38.4,38.45,38.37,38.44,305900.0,19.8345,19.8603,19.819,19.8551,305900.0
2012-01-23 11:40:00,38.44,38.52,38.44,38.51,300400.0,19.8551,19.8965,19.8551,19.8913,300400.0
2012-01-23 11:45:00,38.51,38.53,38.44,38.44,190400.0,19.8913,19.9016,19.8551,19.8551,190400.0
2012-01-23 11:50:00,38.44,38.46,38.42,38.44,139500.0,19.8551,19.8655,19.8448,19.8551,139500.0
2012-01-23 11:55:00,38.43,38.45,38.42,38.42,120300.0,19.85,19.8603,19.8448,19.8448,120300.0
2012-01-23 12:00:00,38.43,38.43,38.39,38.4,112000.0,19.85,19.85,19.8293,19.8345,112000.0
2012-01-23 12:05:00,38.4,38.41,38.37,38.39,132600.0,19.8345,19.8397,19.819,19.8293,132600.0
2012-01-23 12:10:00,38.38,38.43,38.38,38.39,150300.0,19.8242,19.85,19.8242,19.8293,150300.0
2012-01-23 12:15:00,38.4,38.43,38.39,38.43,92700.0,19.8345,19.85,19.8293,19.85,92700.0
2012-01-23 12:20:00,38.43,38.48,38.42,38.43,218500.0,19.85,19.8758,19.8448,19.85,218500.0
2012-01-23 12:25:00,38.42,38.43,38.39,38.42,354300.0,19.8448,19.85,19.8293,19.8448,354300.0
2012-01-23 12:30:00,38.42,38.43,38.38,38.38,137800.0,19.8448,19.85,19.8242,19.8242,137800.0
2012-01-23 12:35:00,38.37,38.38,38.35,38.38,145500.0,19.819,19.8242,19.8087,19.8242,145500.0
2012-01-23 12:40:00,38.37,38.37,38.33,38.35,143300.0,19.819,19.819,19.7983,19.8087,143300.0
2012-01-23 12:45:00,38.35,38.37,38.31,38.32,190300.0,19.8087,19.819,19.788,19.7932,190300.0
2012-01-23 12:50:00,38.32,38.34,38.29,38.3,141000.0,19.7932,19.8035,19.7777,19.7828,141000.0
2012-01-23 12:55:00,38.31,38.32,38.29,38.32,100900.0,19.788,19.7932,19.7777,19.7932,100900.0
2012-01-23 13:00:00,38.32,38.33,38.3,38.31,166800.0,19.7932,19.7983,19.7828,19.788,166800.0
2012-01-23 13:05:00,38.31,38.32,38.27,38.3,192400.0,19.788,19.7932,19.7673,19.7828,192400.0
2012-01-23 13:10:00,38.3,38.37,38.28,38.37,218400.0,19.7828,19.819,19.7725,19.819,218400.0
2012-01-23 13:15:00,38.37,38.41,38.36,38.4,136000.0,19.819,19.8397,19.8138,19.8345,136000.0
2012-01-23 13:20:00,38.41,38.44,38.39,38.39,219000.0,19.8397,19.8551,19.8293,19.8293,219000.0
2012-01-23 13:25:00,38.39,38.4,38.35,38.35,103600.0,19.8293,19.8345,19.8087,19.8087,103600.0
2012-01-23 13:30:00,38.35,38.41,38.34,38.4,195400.0,19.8087,19.8397,19.8035,19.8345,195400.0
2012-01-23 13:35:00,38.41,38.41,38.36,38.37,93500.0,19.8397,19.8397,19.8138,19.819,93500.0
2012-01-23 13:40:00,38.37,38.37,38.32,38.33,68800.0,19.819,19.819,19.7932,19.7983,68800.0
2012-01-23 13:45:00,38.32,38.34,38.31,38.32,98700.0,19.7932,19.8035,19.788,19.7932,98700.0
2012-01-23 13:50:00,38.32,38.35,38.3,38.34,129300.0,19.7932,19.8087,19.7828,19.8035,129300.0
2012-01-23 13:55:00,38.34,38.4,38.34,38.39,341600.0,19.8035,19.8345,19.8035,19.8293,341600.0
2012-01-23 14:00:00,38.39,38.41,38.37,38.39,238800.0,19.8293,19.8397,19.819,19.8293,238800.0
2012-01-23 14:05:00,38.4,38.41,38.39,38.4,148600.0,19.8345,19.8397,19.8293,19.8345,148600.0
2012-01-23 14:10:00,38.41,38.42,38.4,38.4,97800.0,19.8397,19.8448,19.8345,19.8345,97800.0
2012-01-23 14:15:00,38.41,38.44,38.38,38.44,130400.0,19.8397,19.8551,19.8242,19.8551,130400.0
2012-01-23 14:20:00,38.43,38.46,38.43,38.43,205200.0,19.85,19.8655,19.85,19.85,205200.0
2012-01-23 14:25:00,38.44,38.45,38.41,38.45,153200.0,19.8551,19.8603,19.8397,19.8603,153200.0
2012-01-23 14:30:00,38.45,38.45,38.42,38.42,127900.0,19.8603,19.8603,19.8448,19.8448,127900.0
2012-01-23 14:35:00,38.42,38.45,38.42,38.43,238800.0,19.8448,19.8603,19.8448,19.85,238800.0
2012-01-23 14:40:00,38.43,38.43,38.39,38.4,191800.0,19.85,19.85,19.8293,19.8345,191800.0
2012-01-23 14:45:00,38.4,38.4,38.36,38.36,201400.0,19.8345,19.8345,19.8138,19.8138,201400.0
2012-01-23 14:50:00,38.36,38.37,38.33,38.36,167600.0,19.8138,19.819,19.7983,19.8138,167600.0
2012-01-23 14:55:00,38.35,38.41,38.35,38.38,186700.0,19.8087,19.8397,19.8087,19.8242,186700.0
2012-01-23 15:00:00,38.38,38.39,38.32,38.33,253400.0,19.8242,19.8293,19.7932,19.7983,253400.0
2012-01-23 15:05:00,38.32,38.37,38.31,38.32,226400.0,19.7932,19.819,19.788,19.7932,226400.0
2012-01-23 15:10:00,38.31,38.36,38.31,38.36,132700.0,19.788,19.8138,19.788,19.8138,132700.0
2012-01-23 15:15:00,38.36,38.42,38.35,38.41,129400.0,19.8138,19.8448,19.8087,19.8397,129400.0
2012-01-23 15:20:00,38.42,38.43,38.41,38.43,95800.0,19.8448,19.85,19.8397,19.85,95800.0
2012-01-23 15:25:00,38.43,38.43,38.39,38.4,155200.0,19.85,19.85,19.8293,19.8345,155200.0
2012-01-23 15:30:00,38.41,38.45,38.4,38.43,279200.0,19.8397,19.8603,19.8345,19.85,279200.0
2012-01-23 15:35:00,38.43,38.44,38.4,38.4,333400.0,19.85,19.8551,19.8345,19.8345,333400.0
2012-01-23 15:40:00,38.4,38.47,38.36,38.47,375500.0,19.8345,19.8706,19.8138,19.8706,375500.0
2012-01-23 15:45:00,38.47,38.47,38.35,38.36,769100.0,19.8706,19.8706,19.8087,19.8138,769100.0
2012-01-23 15:50:00,38.36,38.5,38.35,38.5,536900.0,19.8138,19.8861,19.8087,19.8861,536900.0
2012-01-23 15:55:00,38.5,38.5,38.39,38.43,1069600.0,19.8861,19.8861,19.8293,19.85,1069600.0
2012-01-24 09:30:00,38.0,38.14,37.89,38.05,1433500.0,19.6279,19.7002,19.5711,19.6537,1433500.0
2012-01-24 09:35:00,38.05,38.09,37.89,37.95,752600.0,19.6537,19.6744,19.5711,19.6021,752600.0
2012-01-24 09:40:00,37.95,37.97,37.7,37.74,1014200.0,19.6021,19.6124,19.4729,19.4936,1014200.0
2012-01-24 09:45:00,37.73,37.78,37.6,37.6,1213200.0,19.4884,19.5142,19.4213,19.4213,1213200.0
2012-01-24 09:50:00,37.61,37.63,37.45,37.47,1091400.0,19.4264,19.4368,19.3438,19.3541,1091400.0
2012-01-24 09:55:00,37.48,37.62,37.46,37.56,933300.0,19.3593,19.4316,19.349,19.4006,933300.0
2012-01-24 10:00:00,37.55,37.56,37.36,37.39,1065200.0,19.3954,19.4006,19.2973,19.3128,1065200.0
2012-01-24 10:05:00,37.38,37.41,37.3,37.32,1047100.0,19.3076,19.3231,19.2663,19.2766,1047100.0
2012-01-24 10:10:00,37.32,37.54,37.32,37.52,610300.0,19.2766,19.3903,19.2766,19.3799,610300.0
2012-01-24 10:15:00,37.53,37.59,37.5,37.52,528100.0,19.3851,19.4161,19.3696,19.3799,528100.0
2012-01-24 10:20:00,37.51,37.77,37.51,37.75,753600.0,19.3748,19.5091,19.3748,19.4987,753600.0
2012-01-24 10:25:00,37.75,37.77,37.66,37.66,593400.0,19.4987,19.5091,19.4523,19.4523,593400.0
2012-01-24 10:30:00,37.67,37.67,37.58,37.61,340600.0,19.4574,19.4574,19.4109,19.4264,340600.0
2012-01-24 10:35:00,37.61,37.61,37.5,37.52,357000.0,19.4264,19.4264,19.3696,19.3799,357000.0
2012-01-24 10:40:00,37.52,37.57,37.5,37.54,266500.0,19.3799,19.4058,19.3696,19.3903,266500.0
2012-01-24 10:45:00,37.54,37.59,37.53,37.58,315100.0,19.3903,19.4161,19.3851,19.4109,315100.0
2012-01-24 10:50:00,37.58,37.61,37.55,37.58,245000.0,19.4109,19.4264,19.3954,19.4109,245000.0
2012-01-24 10:55:00,37.57,37.58,37.52,37.57,256200.0,19.4058,19.4109,19.3799,19.4058,256200.0
2012-01-24 11:00:00,37.57,37.6,37.56,37.6,236000.0,19.4058,19.4213,19.4006,19.4213,236000.0
2012-01-24 11:05:00,37.59,37.6,37.51,37.51,343700.0,19.4161,19.4213,19.3748,19.3748,343700.0
2012-01-24 11:10:00,37.51,37.56,37.51,37.55,423000.0,19.3748,19.4006,19.3748,19.3954,423000.0
2012-01-24 11:15:00,37.56,37.56,37.51,37.52,181700.0,19.4006,19.4006,19.3748,19.3799,181700.0
2012-01-24 11:20:00,37.52,37.55,37.5,37.54,233500.0,19.3799,19.3954,19.3696,19.3903,233500.0
2012-01-24 11:25:00,37.53,37.6,37.53,37.59,260400.0,19.3851,19.4213,19.3851,19.4161,260400.0
2012-01-24 11:30:00,37.59,37.62,37.58,37.6,282600.0,19.4161,19.4316,19.4109,19.4213,282600.0
2012-01-24 11:35:00,37.61,37.61,37.58,37.58,177900.0,19.4264,19.4264,19.4109,19.4109,177900.0
2012-01-24 11:40:00,37.59,37.65,37.58,37.63,244900.0,19.4161,19.4471,19.4109,19.4368,244900.0
2012-01-24 11:45:00,37.63,37.66,37.6,37.65,206800.0,19.4368,19.4523,19.4213,19.4471,206800.0
2012-01-24 11:50:00,37.64,37.7,37.61,37.7,282800.0,19.4419,19.4729,19.4264,19.4729,282800.0
2012-01-24 11:55:00,37.7,37.76,37.69,37.73,354900.0,19.4729,19.5039,19.4678,19.4884,354900.0
2012-01-24 12:00:00,37.73,37.77,37.68,37.77,221000.0,19.4884,19.5091,19.4626,19.5091,221000.0
2012-01-24 12:05:00,37.77,37.77,37.7,37.75,239100.0,19.5091,19.5091,19.4729,19.4987,239100.0
2012-01-24 12:10:00,37.75,37.75,37.7,37.7,203400.0,19.4987,19.4987,19.4729,19.4729,203400.0
2012-01-24 12:15:00,37.7,37.72,37.67,37.72,120100.0,19.4729,19.4833,19.4574,19.4833,120100.0
2012-01-24 12:20:00,37.72,37.73,37.71,37.71,78100.0,19.4833,19.4884,19.4781,19.4781,78100.0
2012-01-24 12:25:00,37.72,37.73,37.71,37.73,60900.0,19.4833,19.4884,19.4781,19.4884,60900.0
2012-01-24 12:30:00,37.73,37.75,37.72,37.75,129600.0,19.4884,19.4987,19.4833,19.4987,129600.0
2012-01-24 12:35:00,37.75,37.75,37.69,37.69,255200.0,19.4987,19.4987,19.4678,19.4678,255200.0
2012-01-24 12:40:00,37.68,37.71,37.68,37.71,87800.0,19.4626,19.4781,19.4626,19.4781,87800.0
2012-01-24 12:45:00,37.7,37.71,37.68,37.7,114700.0,19.4729,19.4781,19.4626,19.4729,114700.0
2012-01-24 12:50:00,37.7,37.71,37.69,37.71,163200.0,19.4729,19.4781,19.4678,19.4781,163200.0
2012-01-24 12:55:00,37.71,37.76,37.7,37.73,135000.0,19.4781,19.5039,19.4729,19.4884,135000.0
2012-01-24 13:00:00,37.73,37.74,37.7,37.7,78600.0,19.4884,19.4936,19.4729,19.4729,78600.0
2012-01-24 13:05:00,37.71,37.75,37.7,37.75,126200.0,19.4781,19.4987,19.4729,19.4987,126200.0
2012-01-24 13:10:00,37.75,37.78,37.74,37.75,211800.0,19.4987,19.5142,19.4936,19.4987,211800.0
2012-01-24 13:15:00,37.75,37.76,37.72,37.73,215500.0,19.4987,19.5039,19.4833,19.4884,215500.0
2012-01-24 13:20:00,37.73,37.8,37.72,37.78,188900.0,19.4884,19.5246,19.4833,19.5142,188900.0
2012-01-24 13:25:00,37.78,37.78,37.71,37.75,207900.0,19.5142,19.5142,19.4781,19.4987,207900.0
2012-01-24 13:30:00,37.75,37.76,37.69,37.7,156900.0,19.4987,19.5039,19.4678,19.4729,156900.0
2012-01-24 13:35:00,37.7,37.7,37.65,37.66,91200.0,19.4729,19.4729,19.4471,19.4523,91200.0
2012-01-24 13:40:00,37.65,37.67,37.61,37.61,153900.0,19.4471,19.4574,19.4264,19.4264,153900.0
2012-01-24 13:45:00,37.61,37.62,37.56,37.57,238200.0,19.4264,19.4316,19.4006,19.4058,238200.0
2012-01-24 13:50:00,37.56,37.59,37.56,37.59,96800.0,19.4006,19.4161,19.4006,19.4161,96800.0
2012-01-24 13:55:00,37.58,37.61,37.58,37.6,99600.0,19.4109,19.4264,19.4109,19.4213,99600.0
2012-01-24 14:00:00,37.6,37.66,37.6,37.66,165100.0,19.4213,19.4523,19.4213,19.4523,165100.0
2012-01-24 14:05:00,37.66,37.7,37.66,37.69,264000.0,19.4523,19.4729,19.4523,19.4678,264000.0
2012-01-24 14:10:00,37.7,37.7,37.69,37.7,94900.0,19.4729,19.4729,19.4678,19.4729,94900.0
2012-01-24 14:15:00,37.7,37.7,37.69,37.7,51300.0,19.4729,19.4729,19.4678,19.4729,51300.0
2012-01-24 14:20:00,37.7,37.7,37.6,37.62,338800.0,19.4729,19.4729,19.4213,19.4316,338800.0
2012-01-24 14:25:00,37.63,37.69,37.62,37.67,175800.0,19.4368,19.4678,19.4316,19.4574,175800.0
2012-01-24 14:30:00,37.67,37.69,37.57,37.57,401600.0,19.4574,19.4678,19.4058,19.4058,401600.0
2012-01-24 14:35:00,37.57,37.58,37.55,37.56,119200.0,19.4058,19.4109,19.3954,19.4006,119200.0
2012-01-24 14:40:00,37.57,37.62,37.56,37.61,227400.0,19.4058,19.4316,19.4006,19.4264,227400.0
2012-01-24 14:45:00,37.61,37.64,37.6,37.63,185800.0,19.4264,19.4419,19.4213,19.4368,185800.0
2012-01-24 14:50:00,37.63,37.66,37.62,37.66,76200.0,19.4368,19.4523,19.4316,19.4523,76200.0
2012-01-24 14:55:00,37.66,37.66,37.63,37.64,131200.0,19.4523,19.4523,19.4368,19.4419,131200.0
2012-01-24 15:00:00,37.63,37.66,37.63,37.66,133100.0,19.4368,19.4523,19.4368,19.4523,133100.0
2012-01-24 15:05:00,37.65,37.69,37.64,37.64,202000.0,19.4471,19.4678,19.4419,19.4419,202000.0
2012-01-24 15:10:00,37.64,37.68,37.64,37.68,106800.0,19.4419,19.4626,19.4419,19.4626,106800.0
2012-01-24 15:15:00,37.68,37.68,37.62,37.63,147500.0,19.4626,19.4626,19.4316,19.4368,147500.0
2012-01-24 15:20:00,37.62,37.67,37.62,37.63,221000.0,19.4316,19.4574,19.4316,19.4368,221000.0
2012-01-24 15:25:00,37.63,37.72,37.63,37.71,212100.0,19.4368,19.4833,19.4368,19.4781,212100.0
2012-01-24 15:30:00,37.72,37.72,37.66,37.66,271800.0,19.4833,19.4833,19.4523,19.4523,271800.0
2012-01-24 15:35:00,37.66,37.66,37.64,37.65,151800.0,19.4523,19.4523,19.4419,19.4471,151800.0
2012-01-24 15:40:00,37.64,37.66,37.64,37.65,340300.0,19.4419,19.4523,19.4419,19.4471,340300.0
2012-01-24 15:45:00,37.65,37.74,37.64,37.72,589100.0,19.4471,19.4936,19.4419,19.4833,589100.0
2012-01-24 15:50:00,37.72,37.75,37.71,37.75,339500.0,19.4833,19.4987,19.4781,19.4987,339500.0
2012-01-24 15:55:00,37.75,37.79,37.73,37.79,998100.0,19.4987,19.5194,19.4884,19.5194,998100.0
2012-01-25 09:30:00,37.83,37.95,37.5,37.51,509500.0,19.5401,19.6021,19.3696,19.3748,509500.0
2012-01-25 09:35:00,37.5,37.57,37.45,37.48,402100.0,19.3696,19.4058,19.3438,19.3593,402100.0
2012-01-25 09:40:00,37.48,37.53,37.47,37.5,248400.0,19.3593,19.3851,19.3541,19.3696,248400.0
2012-01-25 09:45:00,37.51,37.59,37.49,37.51,180900.0,19.3748,19.4161,19.3645,19.3748,180900.0
2012-01-25 09:50:00,37.51,37.53,37.49,37.49,414200.0,19.3748,19.3851,19.3645,19.3645,414200.0
2012-01-25 09:55:00,37.49,37.52,37.48,37.52,114500.0,19.3645,19.3799,19.3593,19.3799,114500.0
2012-01-25 10:00:00,37.52,37.52,37.47,37.49,319300.0,19.3799,19.3799,19.3541,19.3645,319300.0
2012-01-25 10:05:00,37.5,37.53,37.49,37.52,320200.0,19.3696,19.3851,19.3645,19.3799,320200.0
2012-01-25 10:10:00,37.52,37.53,37.5,37.52,209100.0,19.3799,19.3851,19.3696,19.3799,209100.0
2012-01-25 10:15:00,37.52,37.54,37.48,37.48,240400.0,19.3799,19.3903,19.3593,19.3593,240400.0
2012-01-25 10:20:00,37.48,37.5,37.48,37.48,132700.0,19.3593,19.3696,19.3593,19.3593,132700.0
2012-01-25 10:25:00,37.48,37.5,37.47,37.47,206700.0,19.3593,19.3696,19.3541,19.3541,206700.0
2012-01-25 10:30:00,37.47,37.49,37.46,37.49,257900.0,19.3541,19.3645,19.349,19.3645,257900.0
2012-01-25 10:35:00,37.49,37.49,37.46,37.49,251800.0,19.3645,19.3645,19.349,19.3645,251800.0
2012-01-25 10:40:00,37.49,37.49,37.47,37.47,136700.0,19.3645,19.3645,19.3541,19.3541,136700.0
2012-01-25 10:45:00,37.47,37.49,37.47,37.47,106800.0,19.3541,19.3645,19.3541,19.3541,106800.0
2012-01-25 10:50:00,37.48,37.49,37.47,37.48,105800.0,19.3593,19.3645,19.3541,19.3593,105800.0
2012-01-25 10:55:00,37.48,37.5,37.48,37.49,303100.0,19.3593,19.3696,19.3593,19.3645,303100.0
2012-01-25 11:00:00,37.51,37.51,37.49,37.49,107100.0,19.3748,19.3748,19.3645,19.3645,107100.0
2012-01-25 11:05:00,37.49,37.52,37.48,37.51,174100.0,19.3645,19.3799,19.3593,19.3748,174100.0
2012-01-25 11:10:00,37.51,37.51,37.47,37.47,182400.0,19.3748,19.3748,19.3541,19.3541,182400.0
2012-01-25 11:15:00,37.48,37.5,37.46,37.47,165800.0,19.3593,19.3696,19.349,19.3541,165800.0
2012-01-25 11:20:00,37.47,37.49,37.46,37.49,237600.0,19.3541,19.3645,19.349,19.3645,237600.0
2012-01-25 11:25:00,37.49,37.49,37.47,37.49,196300.0,19.3645,19.3645,19.3541,19.3645,196300.0
2012-01-25 11:30:00,37.48,37.49,37.47,37.48,116200.0,19.3593,19.3645,19.3541,19.3593,116200.0
2012-01-25 11:35:00,37.48,37.49,37.46,37.46,194900.0,19.3593,19.3645,19.349,19.349,194900.0
2012-01-25 11:40:00,37.46,37.48,37.46,37.46,178600.0,19.349,19.3593,19.349,19.349,178600.0
2012-01-25 11:45:00,37.46,37.46,37.42,37.45,182100.0,19.349,19.349,19.3283,19.3438,182100.0
2012-01-25 11:50:00,37.44,37.45,37.41,37.42,149100.0,19.3386,19.3438,19.3231,19.3283,149100.0
2012-01-25 11:55:00,37.42,37.44,37.42,37.43,86500.0,19.3283,19.3386,19.3283,19.3335,86500.0
2012-01-25 12:00:00,37.43,37.43,37.41,37.42,139000.0,19.3335,19.3335,19.3231,19.3283,139000.0
2012-01-25 12:05:00,37.41,37.43,37.4,37.4,167800.0,19.3231,19.3335,19.318,19.318,167800.0
2012-01-25 12:10:00,37.4,37.42,37.38,37.38,137300.0,19.318,19.3283,19.3076,19.3076,137300.0
2012-01-25 12:15:00,37.38,37.39,37.36,37.37,123200.0,19.3076,19.3128,19.2973,19.3025,123200.0
2012-01-25 12:20:00,37.37,37.39,37.35,37.37,152200.0,19.3025,19.3128,19.2921,19.3025,152200.0
2012-01-25 12:25:00,37.36,37.46,37.32,37.41,366200.0,19.2973,19.349,19.2766,19.3231,366200.0
2012-01-25 12:30:00,37.42,37.5,37.39,37.48,261500.0,19.3283,19.3696,19.3128,19.3593,261500.0
2012-01-25 12:35:00,37.49,37.49,37.46,37.47,334800.0,19.3645,19.3645,19.349,19.3541,334800.0
2012-01-25 12:40:00,37.48,37.49,37.46,37.48,235700.0,19.3593,19.3645,19.349,19.3593,235700.0
2012-01-25 12:45:00,37.49,37.6,37.49,37.6,125900.0,19.3645,19.4213,19.3645,19.4213,125900.0
2012-01-25 12:50:00,37.6,37.6,37.53,37.56,239900.0,19.4213,19.4213,19.3851,19.4006,239900.0
2012-01-25 12:55:00,37.56,37.62,37.54,37.61,240700.0,19.4006,19.4316,19.3903,19.4264,240700.0
2012-01-25 13:00:00,37.6,37.71,37.59,37.69,332800.0,19.4213,19.4781,19.4161,19.4678,332800.0
2012-01-25 13:05:00,37.7,37.76,37.68,37.74,327600.0,19.4729,19.5039,19.4626,19.4936,327600.0
2012-01-25 13:10:00,37.73,37.76,37.72,37.73,363100.0,19.4884,19.5039,19.4833,19.4884,363100.0
2012-01-25 13:15:00,37.73,37.75,37.68,37.7,279500.0,19.4884,19.4987,19.4626,19.4729,279500.0
2012-01-25 13:20:00,37.7,37.71,37.65,37.7,142100.0,19.4729,19.4781,19.4471,19.4729,142100.0
2012-01-25 13:25:00,37.7,37.71,37.7,37.7,82700.0,19.4729,19.4781,19.4729,19.4729,82700.0
2012-01-25 13:30:00,37.7,37.71,37.6,37.65,353700.0,19.4729,19.4781,19.4213,19.4471,353700.0
2012-01-25 13:35:00,37.65,37.65,37.58,37.6,127400.0,19.4471,19.4471,19.4109,19.4213,127400.0
2012-01-25 13:40:00,37.6,37.63,37.58,37.59,109700.0,19.4213,19.4368,19.4109,19.4161,109700.0
2012-01-25 13:45:00,37.58,37.6,37.54,37.57,283400.0,19.4109,19.4213,19.3903,19.4058,283400.0
2012-01-25 13:50:00,37.56,37.58,37.53,37.53,189600.0,19.4006,19.4109,19.3851,19.3851,189600.0
2012-01-25 13:55:00,37.54,37.6,37.53,37.6,208800.0,19.3903,19.4213,19.3851,19.4213,208800.0
2012-01-25 14:00:00,37.59,37.6,37.56,37.57,193100.0,19.4161,19.4213,19.4006,19.4058,193100.0
2012-01-25 14:05:00,37.57,37.59,37.52,37.59,233700.0,19.4058,19.4161,19.3799,19.4161,233700.0
2012-01-25 14:10:00,37.59,37.64,37.58,37.64,163200.0,19.4161,19.4419,19.4109,19.4419,163200.0
2012-01-25 14:15:00,37.64,37.64,37.59,37.6,191700.0,19.4419,19.4419,19.4161,19.4213,191700.0
2012-01-25 14:20:00,37.6,37.61,37.54,37.55,322000.0,19.4213,19.4264,19.3903,19.3954,322000.0
2012-01-25 14:25:00,37.55,37.57,37.54,37.56,116000.0,19.3954,19.4058,19.3903,19.4006,116000.0
2012-01-25 14:30:00,37.57,37.57,37.55,37.56,209100.0,19.4058,19.4058,19.3954,19.4006,209100.0
2012-01-25 14:35:00,37.56,37.61,37.55,37.61,156100.0,19.4006,19.4264,19.3954,19.4264,156100.0
2012-01-25 14:40:00,37.61,37.64,37.6,37.62,126200.0,19.4264,19.4419,19.4213,19.4316,126200.0
2012-01-25 14:45:00,37.62,37.63,37.61,37.63,221000.0,19.4316,19.4368,19.4264,19.4368,221000.0
2012-01-25 14:50:00,37.63,37.74,37.62,37.74,191700.0,19.4368,19.4936,19.4316,19.4936,191700.0
2012-01-25 14:55:00,37.74,37.75,37.73,37.73,252300.0,19.4936,19.4987,19.4884,19.4884,252300.0
2012-01-25 15:00:00,37.73,37.73,37.65,37.67,236800.0,19.4884,19.4884,19.4471,19.4574,236800.0
2012-01-25 15:05:00,37.67,37.67,37.63,37.67,107700.0,19.4574,19.4574,19.4368,19.4574,107700.0
2012-01-25 15:10:00,37.66,37.7,37.65,37.69,130800.0,19.4523,19.4729,19.4471,19.4678,130800.0
2012-01-25 15:15:00,37.69,37.72,37.66,37.67,124500.0,19.4678,19.4833,19.4523,19.4574,124500.0
2012-01-25 15:20:00,37.67,37.71,37.66,37.69,173700.0,19.4574,19.4781,19.4523,19.4678,173700.0
2012-01-25 15:25:00,37.68,37.73,37.68,37.69,193800.0,19.4626,19.4884,19.4626,19.4678,193800.0
2012-01-25 15:30:00,37.69,37.71,37.67,37.69,287900.0,19.4678,19.4781,19.4574,19.4678,287900.0
2012-01-25 15:35:00,37.69,37.71,37.68,37.71,123200.0,19.4678,19.4781,19.4626,19.4781,123200.0
2012-01-25 15:40:00,37.71,37.74,37.7,37.71,266800.0,19.4781,19.4936,19.4729,19.4781,266800.0
2012-01-25 15:45:00,37.71,37.76,37.7,37.73,378800.0,19.4781,19.5039,19.4729,19.4884,378800.0
2012-01-25 15:50:00,37.74,37.74,37.65,37.66,266800.0,19.4936,19.4936,19.4471,19.4523,266800.0
2012-01-25 15:55:00,37.65,37.71,37.65,37.68,690100.0,19.4471,19.4781,19.4471,19.4626,690100.0
2012-01-26 09:30:00,37.8,37.8,37.61,37.74,394400.0,19.5246,19.5246,19.4264,19.4936,394400.0
2012-01-26 09:35:00,37.73,37.77,37.73,37.76,224100.0,19.4884,19.5091,19.4884,19.5039,224100.0
2012-01-26 09:40:00,37.76,37.89,37.76,37.81,551300.0,19.5039,19.5711,19.5039,19.5297,551300.0
2012-01-26 09:45:00,37.81,37.81,37.75,37.78,225300.0,19.5297,19.5297,19.4987,19.5142,225300.0
2012-01-26 09:50:00,37.78,37.78,37.75,37.76,369900.0,19.5142,19.5142,19.4987,19.5039,369900.0
2012-01-26 09:55:00,37.76,37.78,37.75,37.77,227800.0,19.5039,19.5142,19.4987,19.5091,227800.0
2012-01-26 10:00:00,37.76,37.77,37.7,37.74,297200.0,19.5039,19.5091,19.4729,19.4936,297200.0
2012-01-26 10:05:00,37.74,37.75,37.72,37.73,212200.0,19.4936,19.4987,19.4833,19.4884,212200.0
2012-01-26 10:10:00,37.73,37.74,37.7,37.72,223800.0,19.4884,19.4936,19.4729,19.4833,223800.0
2012-01-26 10:15:00,37.72,37.79,37.71,37.79,142600.0,19.4833,19.5194,19.4781,19.5194,142600.0
2012-01-26 10:20:00,37.79,37.8,37.71,37.77,531200.0,19.5194,19.5246,19.4781,19.5091,531200.0
2012-01-26 10:25:00,37.78,37.8,37.74,37.75,238800.0,19.5142,19.5246,19.4936,19.4987,238800.0
2012-01-26 10:30:00,37.75,37.78,37.74,37.77,167700.0,19.4987,19.5142,19.4936,19.5091,167700.0
2012-01-26 10:35:00,37.77,37.77,37.75,37.76,111600.0,19.5091,19.5091,19.4987,19.5039,111600.0
2012-01-26 10:40:00,37.76,37.77,37.74,37.77,201400.0,19.5039,19.5091,19.4936,19.5091,201400.0
2012-01-26 10:45:00,37.77,37.8,37.76,37.8,111900.0,19.5091,19.5246,19.5039,19.5246,111900.0
2012-01-26 10:50:00,37.79,37.8,37.76,37.78,167700.0,19.5194,19.5246,19.5039,19.5142,167700.0
2012-01-26 10:55:00,37.79,37.8,37.76,37.76,137000.0,19.5194,19.5246,19.5039,19.5039,137000.0
2012-01-26 11:00:00,37.76,37.76,37.7,37.71,294100.0,19.5039,19.5039,19.4729,19.4781,294100.0
2012-01-26 11:05:00,37.7,37.71,37.66,37.66,107200.0,19.4729,19.4781,19.4523,19.4523,107200.0
2012-01-26 11:10:00,37.67,37.71,37.65,37.7,133300.0,19.4574,19.4781,19.4471,19.4729,133300.0
2012-01-26 11:15:00,37.7,37.73,37.7,37.72,78600.0,19.4729,19.4884,19.4729,19.4833,78600.0
2012-01-26 11:20:00,37.73,37.73,37.72,37.73,46000.0,19.4884,19.4884,19.4833,19.4884,46000.0
2012-01-26 11:25:00,37.72,37.73,37.68,37.68,192000.0,19.4833,19.4884,19.4626,19.4626,192000.0
2012-01-26 11:30:00,37.68,37.7,37.62,37.66,197000.0,19.4626,19.4729,19.4316,19.4523,197000.0
2012-01-26 11:35:00,37.66,37.67,37.61,37.62,244500.0,19.4523,19.4574,19.4264,19.4316,244500.0
2012-01-26 11:40:00,37.62,37.65,37.6,37.63,220000.0,19.4316,19.4471,19.4213,19.4368,220000.0
2012-01-26 11:45:00,37.64,37.65,37.53,37.55,548700.0,19.4419,19.4471,19.3851,19.3954,548700.0
2012-01-26 11:50:00,37.55,37.59,37.53,37.58,180200.0,19.3954,19.4161,19.3851,19.4109,180200.0
2012-01-26 11:55:00,37.57,37.6,37.57,37.6,81400.0,19.4058,19.4213,19.4058,19.4213,81400.0
2012-01-26 12:00:00,37.6,37.61,37.59,37.61,94800.0,19.4213,19.4264,19.4161,19.4264,94800.0
2012-01-26 12:05:00,37.61,37.62,37.58,37.59,110400.0,19.4264,19.4316,19.4109,19.4161,110400.0
2012-01-26 12:10:00,37.6,37.61,37.59,37.6,96300.0,19.4213,19.4264,19.4161,19.4213,96300.0
2012-01-26 12:15:00,37.6,37.6,37.55,37.55,96100.0,19.4213,19.4213,19.3954,19.3954,96100.0
2012-01-26 12:20:00,37.56,37.57,37.54,37.55,87100.0,19.4006,19.4058,19.3903,19.3954,87100.0
2012-01-26 12:25:00,37.55,37.56,37.54,37.55,76200.0,19.3954,19.4006,19.3903,19.3954,76200.0
2012-01-26 12:30:00,37.55,37.55,37.52,37.52,69600.0,19.3954,19.3954,19.3799,19.3799,69600.0
2012-01-26 12:35:00,37.52,37.53,37.5,37.51,104200.0,19.3799,19.3851,19.3696,19.3748,104200.0
2012-01-26 12:40:00,37.51,37.53,37.51,37.51,87900.0,19.3748,19.3851,19.3748,19.3748,87900.0
2012-01-26 12:45:00,37.52,37.54,37.51,37.53,82400.0,19.3799,19.3903,19.3748,19.3851,82400.0
2012-01-26 12:50:00,37.54,37.58,37.53,37.56,162400.0,19.3903,19.4109,19.3851,19.4006,162400.0
2012-01-26 12:55:00,37.56,37.57,37.52,37.53,230400.0,19.4006,19.4058,19.3799,19.3851,230400.0
2012-01-26 13:00:00,37.52,37.6,37.52,37.59,239000.0,19.3799,19.4213,19.3799,19.4161,239000.0
2012-01-26 13:05:00,37.59,37.62,37.57,37.61,79700.0,19.4161,19.4316,19.4058,19.4264,79700.0
2012-01-26 13:10:00,37.6,37.62,37.6,37.62,47600.0,19.4213,19.4316,19.4213,19.4316,47600.0
2012-01-26 13:15:00,37.62,37.62,37.59,37.59,54800.0,19.4316,19.4316,19.4161,19.4161,54800.0
2012-01-26 13:20:00,37.59,37.59,37.55,37.55,74200.0,19.4161,19.4161,19.3954,19.3954,74200.0
2012-01-26 13:25:00,37.55,37.56,37.55,37.55,30100.0,19.3954,19.4006,19.3954,19.3954,30100.0
2012-01-26 13:30:00,37.55,37.58,37.55,37.56,187400.0,19.3954,19.4109,19.3954,19.4006,187400.0
2012-01-26 13:35:00,37.56,37.56,37.52,37.54,74500.0,19.4006,19.4006,19.3799,19.3903,74500.0
2012-01-26 13:40:00,37.53,37.54,37.51,37.52,123500.0,19.3851,19.3903,19.3748,19.3799,123500.0
2012-01-26 13:45:00,37.52,37.55,37.51,37.52,152600.0,19.3799,19.3954,19.3748,19.3799,152600.0
2012-01-26 13:50:00,37.52,37.56,37.52,37.56,68400.0,19.3799,19.4006,19.3799,19.4006,68400.0
2012-01-26 13:55:00,37.56,37.56,37.54,37.55,42500.0,19.4006,19.4006,19.3903,19.3954,42500.0
2012-01-26 14:00:00,37.54,37.55,37.51,37.52,119500.0,19.3903,19.3954,19.3748,19.3799,119500.0
2012-01-26 14:05:00,37.52,37.53,37.46,37.47,293200.0,19.3799,19.3851,19.349,19.3541,293200.0
2012-01-26 14:10:00,37.48,37.49,37.46,37.47,96100.0,19.3593,19.3645,19.349,19.3541,96100.0
2012-01-26 14:15:00,37.47,37.47,37.4,37.42,155300.0,19.3541,19.3541,19.318,19.3283,155300.0
2012-01-26 14:20:00,37.42,37.43,37.37,37.37,162400.0,19.3283,19.3335,19.3025,19.3025,162400.0
2012-01-26 14:25:00,37.37,37.38,37.35,37.36,176400.0,19.3025,19.3076,19.2921,19.2973,176400.0
2012-01-26 14:30:00,37.36,37.41,37.35,37.41,121700.0,19.2973,19.3231,19.2921,19.3231,121700.0
2012-01-26 14:35:00,37.41,37.43,37.39,37.42,136300.0,19.3231,19.3335,19.3128,19.3283,136300.0
2012-01-26 14:40:00,37.43,37.44,37.37,37.39,198300.0,19.3335,19.3386,19.3025,19.3128,198300.0
2012-01-26 14:45:00,37.39,37.41,37.38,37.41,161900.0,19.3128,19.3231,19.3076,19.3231,161900.0
2012-01-26 14:50:00,37.41,37.41,37.38,37.39,98700.0,19.3231,19.3231,19.3076,19.3128,98700.0
2012-01-26 14:55:00,37.4,37.41,37.37,37.39,112700.0,19.318,19.3231,19.3025,19.3128,112700.0
2012-01-26 15:00:00,37.39,37.39,37.35,37.36,159300.0,19.3128,19.3128,19.2921,19.2973,159300.0
2012-01-26 15:05:00,37.37,37.38,37.34,37.34,204100.0,19.3025,19.3076,19.287,19.287,204100.0
2012-01-26 15:10:00,37.34,37.38,37.34,37.37,158100.0,19.287,19.3076,19.287,19.3025,158100.0
2012-01-26 15:15:00,37.37,37.38,37.34,37.36,157600.0,19.3025,19.3076,19.287,19.2973,157600.0
2012-01-26 15:20:00,37.35,37.36,37.33,37.35,245200.0,19.2921,19.2973,19.2818,19.2921,245200.0
2012-01-26 15:25:00,37.34,37.36,37.3,37.3,354100.0,19.287,19.2973,19.2663,19.2663,354100.0
2012-01-26 15:30:00,37.3,37.32,37.3,37.31,195500.0,19.2663,19.2766,19.2663,19.2715,195500.0
2012-01-26 15:35:00,37.31,37.33,37.3,37.3,323500.0,19.2715,19.2818,19.2663,19.2663,323500.0
2012-01-26 15:40:00,37.3,37.37,37.29,37.37,475700.0,19.2663,19.3025,19.2611,19.3025,475700.0
2012-01-26 15:45:00,37.37,37.39,37.36,37.38,367600.0,19.3025,19.3128,19.2973,19.3076,367600.0
2012-01-26 15:50:00,37.38,37.39,37.3,37.32,564500.0,19.3076,19.3128,19.2663,19.2766,564500.0
2012-01-26 15:55:00,37.31,37.36,37.3,37.35,899400.0,19.2715,19.2973,19.2663,19.2921,899400.0
2012-01-27 09:30:00,37.55,37.55,37.46,37.55,447700.0,19.3954,19.3954,19.349,19.3954,447700.0
2012-01-27 09:35:00,37.54,37.57,37.46,37.54,296500.0,19.3903,19.4058,19.349,19.3903,296500.0
2012-01-27 09:40:00,37.54,37.63,37.51,37.6,242000.0,19.3903,19.4368,19.3748,19.4213,242000.0
2012-01-27 09:45:00,37.6,37.6,37.5,37.52,322500.0,19.4213,19.4213,19.3696,19.3799,322500.0
2012-01-27 09:50:00,37.52,37.59,37.51,37.55,265000.0,19.3799,19.4161,19.3748,19.3954,265000.0
2012-01-27 09:55:00,37.56,37.58,37.54,37.58,248300.0,19.4006,19.4109,19.3903,19.4109,248300.0
2012-01-27 10:00:00,37.58,37.59,37.55,37.57,309300.0,19.4109,19.4161,19.3954,19.4058,309300.0
2012-01-27 10:05:00,37.58,37.58,37.55,37.56,274100.0,19.4109,19.4109,19.3954,19.4006,274100.0
2012-01-27 10:10:00,37.55,37.56,37.53,37.54,159100.0,19.3954,19.4006,19.3851,19.3903,159100.0
2012-01-27 10:15:00,37.55,37.56,37.52,37.55,211500.0,19.3954,19.4006,19.3799,19.3954,211500.0
2012-01-27 10:20:00,37.55,37.56,37.53,37.55,148300.0,19.3954,19.4006,19.3851,19.3954,148300.0
2012-01-27 10:25:00,37.55,37.56,37.54,37.55,135900.0,19.3954,19.4006,19.3903,19.3954,135900.0
2012-01-27 10:30:00,37.55,37.57,37.53,37.56,417100.0,19.3954,19.4058,19.3851,19.4006,417100.0
2012-01-27 10:35:00,37.55,37.55,37.48,37.48,190900.0,19.3954,19.3954,19.3593,19.3593,190900.0
2012-01-27 10:40:00,37.49,37.52,37.47,37.5,164700.0,19.3645,19.3799,19.3541,19.3696,164700.0
2012-01-27 10:45:00,37.5,37.54,37.45,37.54,278800.0,19.3696,19.3903,19.3438,19.3903,278800.0
2012-01-27 10:50:00,37.54,37.55,37.48,37.5,223100.0,19.3903,19.3954,19.3593,19.3696,223100.0
2012-01-27 10:55:00,37.49,37.53,37.49,37.51,119900.0,19.3645,19.3851,19.3645,19.3748,119900.0
2012-01-27 11:00:00,37.52,37.53,37.45,37.46,270600.0,19.3799,19.3851,19.3438,19.349,270600.0
2012-01-27 11:05:00,37.45,37.47,37.45,37.46,140700.0,19.3438,19.3541,19.3438,19.349,140700.0
2012-01-27 11:10:00,37.45,37.47,37.43,37.43,111900.0,19.3438,19.3541,19.3335,19.3335,111900.0
2012-01-27 11:15:00,37.44,37.46,37.41,37.42,264200.0,19.3386,19.349,19.3231,19.3283,264200.0
2012-01-27 11:20:00,37.41,37.45,37.4,37.45,127900.0,19.3231,19.3438,19.318,19.3438,127900.0
2012-01-27 11:25:00,37.45,37.49,37.44,37.45,121500.0,19.3438,19.3645,19.3386,19.3438,121500.0
2012-01-27 11:30:00,37.46,37.47,37.45,37.46,143000.0,19.349,19.3541,19.3438,19.349,143000.0
2012-01-27 11:35:00,37.45,37.46,37.4,37.4,133800.0,19.3438,19.349,19.318,19.318,133800.0
2012-01-27 11:40:00,37.4,37.43,37.39,37.42,250300.0,19.318,19.3335,19.3128,19.3283,250300.0
2012-01-27 11:45:00,37.41,37.42,37.35,37.36,158000.0,19.3231,19.3283,19.2921,19.2973,158000.0
2012-01-27 11:50:00,37.36,37.39,37.35,37.39,97400.0,19.2973,19.3128,19.2921,19.3128,97400.0
2012-01-27 11:55:00,37.4,37.41,37.38,37.41,192700.0,19.318,19.3231,19.3076,19.3231,192700.0
2012-01-27 12:00:00,37.41,37.45,37.4,37.45,129000.0,19.3231,19.3438,19.318,19.3438,129000.0
2012-01-27 12:05:00,37.45,37.46,37.42,37.42,110700.0,19.3438,19.349,19.3283,19.3283,110700.0
2012-01-27 12:10:00,37.43,37.43,37.38,37.4,130200.0,19.3335,19.3335,19.3076,19.318,130200.0
2012-01-27 12:15:00,37.4,37.41,37.38,37.41,112600.0,19.318,19.3231,19.3076,19.3231,112600.0
2012-01-27 12:20:00,37.41,37.41,37.39,37.41,178200.0,19.3231,19.3231,19.3128,19.3231,178200.0
2012-01-27 12:25:00,37.4,37.41,37.4,37.4,28300.0,19.318,19.3231,19.318,19.318,28300.0
2012-01-27 12:30:00,37.41,37.41,37.38,37.4,100500.0,19.3231,19.3231,19.3076,19.318,100500.0
2012-01-27 12:35:00,37.39,37.41,37.39,37.4,122000.0,19.3128,19.3231,19.3128,19.318,122000.0
2012-01-27 12:40:00,37.39,37.41,37.39,37.4,115800.0,19.3128,19.3231,19.3128,19.318,115800.0
2012-01-27 12:45:00,37.4,37.41,37.39,37.41,46700.0,19.318,19.3231,19.3128,19.3231,46700.0
2012-01-27 12:50:00,37.41,37.41,37.39,37.41,130900.0,19.3231,19.3231,19.3128,19.3231,130900.0
2012-01-27 12:55:00,37.41,37.42,37.38,37.39,151500.0,19.3231,19.3283,19.3076,19.3128,151500.0
2012-01-27 13:00:00,37.38,37.39,37.36,37.37,149300.0,19.3076,19.3128,19.2973,19.3025,149300.0
2012-01-27 13:05:00,37.37,37.38,37.3,37.31,427000.0,19.3025,19.3076,19.2663,19.2715,427000.0
2012-01-27 13:10:00,37.31,37.32,37.27,37.32,168600.0,19.2715,19.2766,19.2508,19.2766,168600.0
2012-01-27 13:15:00,37.32,37.32,37.28,37.29,189600.0,19.2766,19.2766,19.256,19.2611,189600.0
2012-01-27 13:20:00,37.29,37.34,37.29,37.33,204100.0,19.2611,19.287,19.2611,19.2818,204100.0
2012-01-27 13:25:00,37.33,37.34,37.32,37.33,100300.0,19.2818,19.287,19.2766,19.2818,100300.0
2012-01-27 13:30:00,37.33,37.36,37.33,37.36,119500.0,19.2818,19.2973,19.2818,19.2973,119500.0
2012-01-27 13:35:00,37.36,37.4,37.35,37.38,266900.0,19.2973,19.318,19.2921,19.3076,266900.0
2012-01-27 13:40:00,37.38,37.38,37.33,37.34,75600.0,19.3076,19.3076,19.2818,19.287,75600.0
2012-01-27 13:45:00,37.34,37.39,37.33,37.39,85000.0,19.287,19.3128,19.2818,19.3128,85000.0
2012-01-27 13:50:00,37.39,37.4,37.37,37.38,233800.0,19.3128,19.318,19.3025,19.3076,233800.0
2012-01-27 13:55:00,37.38,37.38,37.34,37.37,161200.0,19.3076,19.3076,19.287,19.3025,161200.0
2012-01-27 14:00:00,37.37,37.38,37.34,37.35,125500.0,19.3025,19.3076,19.287,19.2921,125500.0
2012-01-27 14:05:00,37.36,37.36,37.31,37.31,103300.0,19.2973,19.2973,19.2715,19.2715,103300.0
2012-01-27 14:10:00,37.32,37.32,37.28,37.3,133700.0,19.2766,19.2766,19.256,19.2663,133700.0
2012-01-27 14:15:00,37.3,37.32,37.28,37.3,137300.0,19.2663,19.2766,19.256,19.2663,137300.0
2012-01-27 14:20:00,37.3,37.32,37.29,37.29,142800.0,19.2663,19.2766,19.2611,19.2611,142800.0
2012-01-27 14:25:00,37.3,37.33,37.29,37.33,83400.0,19.2663,19.2818,19.2611,19.2818,83400.0
2012-01-27 14:30:00,37.33,37.35,37.32,37.35,151100.0,19.2818,19.2921,19.2766,19.2921,151100.0
2012-01-27 14:35:00,37.34,37.35,37.3,37.3,100200.0,19.287,19.2921,19.2663,19.2663,100200.0
2012-01-27 14:40:00,37.3,37.31,37.28,37.29,43900.0,19.2663,19.2715,19.256,19.2611,43900.0
2012-01-27 14:45:00,37.29,37.3,37.28,37.3,139400.0,19.2611,19.2663,19.256,19.2663,139400.0
2012-01-27 14:50:00,37.29,37.3,37.29,37.29,113700.0,19.2611,19.2663,19.2611,19.2611,113700.0
2012-01-27 14:55:00,37.29,37.31,37.29,37.3,165200.0,19.2611,19.2715,19.2611,19.2663,165200.0
2012-01-27 15:00:00,37.3,37.34,37.29,37.34,82700.0,19.2663,19.287,19.2611,19.287,82700.0
2012-01-27 15:05:00,37.34,37.35,37.31,37.34,111600.0,19.287,19.2921,19.2715,19.287,111600.0
2012-01-27 15:10:00,37.33,37.36,37.33,37.35,121000.0,19.2818,19.2973,19.2818,19.2921,121000.0
2012-01-27 15:15:00,37.35,37.4,37.34,37.39,116100.0,19.2921,19.318,19.287,19.3128,116100.0
2012-01-27 15:20:00,37.4,37.4,37.39,37.4,66300.0,19.318,19.318,19.3128,19.318,66300.0
2012-01-27 15:25:00,37.4,37.41,37.36,37.36,229700.0,19.318,19.3231,19.2973,19.2973,229700.0
2012-01-27 15:30:00,37.36,37.37,37.31,37.32,108600.0,19.2973,19.3025,19.2715,19.2766,108600.0
2012-01-27 15:35:00,37.32,37.36,37.3,37.36,130100.0,19.2766,19.2973,19.2663,19.2973,130100.0
2012-01-27 15:40:00,37.36,37.36,37.32,37.33,263600.0,19.2973,19.2973,19.2766,19.2818,263600.0
2012-01-27 15:45:00,37.33,37.35,37.3,37.31,297700.0,19.2818,19.2921,19.2663,19.2715,297700.0
2012-01-27 15:50:00,37.3,37.34,37.28,37.28,515100.0,19.2663,19.287,19.256,19.256,515100.0
2012-01-27 15:55:00,37.28,37.3,37.24,37.25,1557100.0,19.256,19.2663,19.2353,19.2405,1557100.0
2012-01-30 09:30:00,37.11,37.27,37.07,37.26,466600.0,19.1682,19.2508,19.1475,19.2457,466600.0
2012-01-30 09:35:00,37.25,37.38,37.25,37.34,372800.0,19.2405,19.3076,19.2405,19.287,372800.0
2012-01-30 09:40:00,37.34,37.37,37.26,37.32,222800.0,19.287,19.3025,19.2457,19.2766,222800.0
2012-01-30 09:45:00,37.31,37.36,37.3,37.32,422000.0,19.2715,19.2973,19.2663,19.2766,422000.0
2012-01-30 09:50:00,37.31,37.33,37.29,37.3,204900.0,19.2715,19.2818,19.2611,19.2663,204900.0
2012-01-30 09:55:00,37.3,37.33,37.29,37.32,356900.0,19.2663,19.2818,19.2611,19.2766,356900.0
2012-01-30 10:00:00,37.31,37.33,37.3,37.33,225600.0,19.2715,19.2818,19.2663,19.2818,225600.0
2012-01-30 10:05:00,37.33,37.36,37.3,37.33,284900.0,19.2818,19.2973,19.2663,19.2818,284900.0
2012-01-30 10:10:00,37.33,37.33,37.27,37.3,240400.0,19.2818,19.2818,19.2508,19.2663,240400.0
2012-01-30 10:15:00,37.29,37.31,37.27,37.3,194700.0,19.2611,19.2715,19.2508,19.2663,194700.0
2012-01-30 10:20:00,37.3,37.33,37.29,37.3,178600.0,19.2663,19.2818,19.2611,19.2663,178600.0
2012-01-30 10:25:00,37.3,37.32,37.25,37.26,144900.0,19.2663,19.2766,19.2405,19.2457,144900.0
2012-01-30 10:30:00,37.26,37.3,37.25,37.25,168000.0,19.2457,19.2663,19.2405,19.2405,168000.0
2012-01-30 10:35:00,37.26,37.28,37.24,37.25,201800.0,19.2457,19.256,19.2353,19.2405,201800.0
2012-01-30 10:40:00,37.25,37.28,37.24,37.28,180600.0,19.2405,19.256,19.2353,19.256,180600.0
2012-01-30 10:45:00,37.27,37.32,37.26,37.3,236000.0,19.2508,19.2766,19.2457,19.2663,236000.0
2012-01-30 10:50:00,37.3,37.32,37.28,37.32,202600.0,19.2663,19.2766,19.256,19.2766,202600.0
2012-01-30 10:55:00,37.31,37.32,37.29,37.31,112800.0,19.2715,19.2766,19.2611,19.2715,112800.0
2012-01-30 11:00:00,37.31,37.34,37.3,37.31,221600.0,19.2715,19.287,19.2663,19.2715,221600.0
2012-01-30 11:05:00,37.32,37.34,37.29,37.3,156000.0,19.2766,19.287,19.2611,19.2663,156000.0
2012-01-30 11:10:00,37.3,37.32,37.28,37.29,179400.0,19.2663,19.2766,19.256,19.2611,179400.0
2012-01-30 11:15:00,37.3,37.34,37.28,37.32,155200.0,19.2663,19.287,19.256,19.2766,155200.0
2012-01-30 11:20:00,37.32,37.36,37.3,37.3,155900.0,19.2766,19.2973,19.2663,19.2663,155900.0
2012-01-30 11:25:00,37.3,37.34,37.3,37.3,112000.0,19.2663,19.287,19.2663,19.2663,112000.0
2012-01-30 11:30:00,37.3,37.34,37.3,37.32,115500.0,19.2663,19.287,19.2663,19.2766,115500.0
2012-01-30 11:35:00,37.32,37.35,37.32,37.34,92200.0,19.2766,19.2921,19.2766,19.287,92200.0
2012-01-30 11:40:00,37.35,37.35,37.31,37.31,102900.0,19.2921,19.2921,19.2715,19.2715,102900.0
2012-01-30 11:45:00,37.32,37.34,37.3,37.34,152000.0,19.2766,19.287,19.2663,19.287,152000.0
2012-01-30 11:50:00,37.34,37.35,37.3,37.3,116000.0,19.287,19.2921,19.2663,19.2663,116000.0
2012-01-30 11:55:00,37.31,37.35,37.29,37.34,220500.0,19.2715,19.2921,19.2611,19.287,220500.0
2012-01-30 12:00:00,37.35,37.37,37.32,37.36,121000.0,19.2921,19.3025,19.2766,19.2973,121000.0
2012-01-30 12:05:00,37.36,37.4,37.35,37.39,180700.0,19.2973,19.318,19.2921,19.3128,180700.0
2012-01-30 12:10:00,37.39,37.42,37.38,37.41,102200.0,19.3128,19.3283,19.3076,19.3231,102200.0
2012-01-30 12:15:00,37.41,37.43,37.4,37.42,179400.0,19.3231,19.3335,19.318,19.3283,179400.0
2012-01-30 12:20:00,37.42,37.45,37.41,37.44,196600.0,19.3283,19.3438,19.3231,19.3386,196600.0
2012-01-30 12:25:00,37.45,37.49,37.44,37.49,90800.0,19.3438,19.3645,19.3386,19.3645,90800.0
2012-01-30 12:30:00,37.49,37.5,37.46,37.46,205000.0,19.3645,19.3696,19.349,19.349,205000.0
2012-01-30 12:35:00,37.47,37.47,37.44,37.45,81000.0,19.3541,19.3541,19.3386,19.3438,81000.0
2012-01-30 12:40:00,37.45,37.5,37.44,37.47,124100.0,19.3438,19.3696,19.3386,19.3541,124100.0
2012-01-30 12:45:00,37.47,37.47,37.44,37.47,147900.0,19.3541,19.3541,19.3386,19.3541,147900.0
2012-01-30 12:50:00,37.46,37.5,37.46,37.48,99600.0,19.349,19.3696,19.349,19.3593,99600.0
2012-01-30 12:55:00,37.49,37.52,37.48,37.51,150100.0,19.3645,19.3799,19.3593,19.3748,150100.0
2012-01-30 13:00:00,37.52,37.53,37.49,37.49,167000.0,19.3799,19.3851,19.3645,19.3645,167000.0
2012-01-30 13:05:00,37.5,37.52,37.49,37.49,92300.0,19.3696,19.3799,19.3645,19.3645,92300.0
2012-01-30 13:10:00,37.5,37.52,37.47,37.52,250700.0,19.3696,19.3799,19.3541,19.3799,250700.0
2012-01-30 13:15:00,37.51,37.53,37.5,37.53,158000.0,19.3748,19.3851,19.3696,19.3851,158000.0
2012-01-30 13:20:00,37.53,37.54,37.49,37.49,197500.0,19.3851,19.3903,19.3645,19.3645,197500.0
2012-01-30 13:25:00,37.5,37.51,37.49,37.49,91400.0,19.3696,19.3748,19.3645,19.3645,91400.0
2012-01-30 13:30:00,37.5,37.5,37.48,37.49,115500.0,19.3696,19.3696,19.3593,19.3645,115500.0
2012-01-30 13:35:00,37.5,37.51,37.48,37.48,116800.0,19.3696,19.3748,19.3593,19.3593,116800.0
2012-01-30 13:40:00,37.49,37.52,37.48,37.51,141300.0,19.3645,19.3799,19.3593,19.3748,141300.0
2012-01-30 13:45:00,37.52,37.53,37.5,37.52,133500.0,19.3799,19.3851,19.3696,19.3799,133500.0
2012-01-30 13:50:00,37.52,37.52,37.49,37.5,272600.0,19.3799,19.3799,19.3645,19.3696,272600.0
2012-01-30 13:55:00,37.49,37.5,37.48,37.49,76200.0,19.3645,19.3696,19.3593,19.3645,76200.0
2012-01-30 14:00:00,37.5,37.5,37.47,37.48,298600.0,19.3696,19.3696,19.3541,19.3593,298600.0
2012-01-30 14:05:00,37.48,37.51,37.46,37.51,251400.0,19.3593,19.3748,19.349,19.3748,251400.0
2012-01-30 14:10:00,37.5,37.55,37.5,37.52,162000.0,19.3696,19.3954,19.3696,19.3799,162000.0
2012-01-30 14:15:00,37.53,37.56,37.52,37.54,219000.0,19.3851,19.4006,19.3799,19.3903,219000.0
2012-01-30 14:20:00,37.55,37.56,37.53,37.54,145600.0,19.3954,19.4006,19.3851,19.3903,145600.0
2012-01-30 14:25:00,37.54,37.54,37.49,37.5,226300.0,19.3903,19.3903,19.3645,19.3696,226300.0
2012-01-30 14:30:00,37.5,37.53,37.46,37.53,232000.0,19.3696,19.3851,19.349,19.3851,232000.0
2012-01-30 14:35:00,37.53,37.55,37.51,37.55,107400.0,19.3851,19.3954,19.3748,19.3954,107400.0
2012-01-30 14:40:00,37.55,37.58,37.54,37.55,167500.0,19.3954,19.4109,19.3903,19.3954,167500.0
2012-01-30 14:45:00,37.56,37.57,37.53,37.53,144400.0,19.4006,19.4058,19.3851,19.3851,144400.0
2012-01-30 14:50:00,37.53,37.54,37.53,37.53,52500.0,19.3851,19.3903,19.3851,19.3851,52500.0
2012-01-30 14:55:00,37.54,37.55,37.53,37.55,132900.0,19.3903,19.3954,19.3851,19.3954,132900.0
2012-01-30 15:00:00,37.54,37.56,37.54,37.55,183200.0,19.3903,19.4006,19.3903,19.3954,183200.0
2012-01-30 15:05:00,37.55,37.57,37.54,37.55,92600.0,19.3954,19.4058,19.3903,19.3954,92600.0
2012-01-30 15:10:00,37.56,37.59,37.55,37.55,187800.0,19.4006,19.4161,19.3954,19.3954,187800.0
2012-01-30 15:15:00,37.56,37.61,37.56,37.6,74400.0,19.4006,19.4264,19.4006,19.4213,74400.0
2012-01-30 15:20:00,37.6,37.61,37.58,37.58,109200.0,19.4213,19.4264,19.4109,19.4109,109200.0
2012-01-30 15:25:00,37.59,37.59,37.58,37.59,104900.0,19.4161,19.4161,19.4109,19.4161,104900.0
2012-01-30 15:30:00,37.58,37.6,37.55,37.55,299400.0,19.4109,19.4213,19.3954,19.3954,299400.0
2012-01-30 15:35:00,37.55,37.56,37.51,37.52,219100.0,19.3954,19.4006,19.3748,19.3799,219100.0
2012-01-30 15:40:00,37.51,37.53,37.51,37.52,249400.0,19.3748,19.3851,19.3748,19.3799,249400.0
2012-01-30 15:45:00,37.53,37.55,37.52,37.55,395800.0,19.3851,19.3954,19.3799,19.3954,395800.0
2012-01-30 15:50:00,37.55,37.6,37.55,37.57,278400.0,19.3954,19.4213,19.3954,19.4058,278400.0
2012-01-30 15:55:00,37.57,37.62,37.57,37.61,699000.0,19.4058,19.4316,19.4058,19.4264,699000.0
2012-01-31 09:30:00,37.83,37.85,37.59,37.78,395600.0,19.5401,19.5504,19.4161,19.5142,395600.0
2012-01-31 09:35:00,37.78,37.84,37.75,37.8,179500.0,19.5142,19.5452,19.4987,19.5246,179500.0
2012-01-31 09:40:00,37.81,37.81,37.67,37.68,112900.0,19.5297,19.5297,19.4574,19.4626,112900.0
2012-01-31 09:45:00,37.7,37.76,37.7,37.75,98000.0,19.4729,19.5039,19.4729,19.4987,98000.0
2012-01-31 09:50:00,37.74,37.81,37.71,37.8,181800.0,19.4936,19.5297,19.4781,19.5246,181800.0
2012-01-31 09:55:00,37.79,37.8,37.7,37.72,185900.0,19.5194,19.5246,19.4729,19.4833,185900.0
2012-01-31 10:00:00,37.71,37.73,37.64,37.7,221800.0,19.4781,19.4884,19.4419,19.4729,221800.0
2012-01-31 10:05:00,37.71,37.71,37.66,37.69,146100.0,19.4781,19.4781,19.4523,19.4678,146100.0
2012-01-31 10:10:00,37.69,37.7,37.68,37.69,40400.0,19.4678,19.4729,19.4626,19.4678,40400.0
2012-01-31 10:15:00,37.69,37.73,37.69,37.72,183200.0,19.4678,19.4884,19.4678,19.4833,183200.0
2012-01-31 10:20:00,37.71,37.78,37.71,37.78,90700.0,19.4781,19.5142,19.4781,19.5142,90700.0
2012-01-31 10:25:00,37.78,37.79,37.75,37.79,143300.0,19.5142,19.5194,19.4987,19.5194,143300.0
2012-01-31 10:30:00,37.79,37.8,37.77,37.79,237000.0,19.5194,19.5246,19.5091,19.5194,237000.0
2012-01-31 10:35:00,37.79,37.83,37.73,37.74,206400.0,19.5194,19.5401,19.4884,19.4936,206400.0
2012-01-31 10:40:00,37.75,37.75,37.7,37.75,94300.0,19.4987,19.4987,19.4729,19.4987,94300.0
2012-01-31 10:45:00,37.74,37.74,37.66,37.68,146300.0,19.4936,19.4936,19.4523,19.4626,146300.0
2012-01-31 10:50:00,37.68,37.7,37.63,37.69,129300.0,19.4626,19.4729,19.4368,19.4678,129300.0
2012-01-31 10:55:00,37.7,37.7,37.62,37.63,144600.0,19.4729,19.4729,19.4316,19.4368,144600.0
2012-01-31 11:00:00,37.62,37.65,37.61,37.62,113400.0,19.4316,19.4471,19.4264,19.4316,113400.0
2012-01-31 11:05:00,37.61,37.62,37.6,37.62,129000.0,19.4264,19.4316,19.4213,19.4316,129000.0
2012-01-31 11:10:00,37.61,37.65,37.54,37.65,211000.0,19.4264,19.4471,19.3903,19.4471,211000.0
2012-01-31 11:15:00,37.65,37.66,37.64,37.65,106400.0,19.4471,19.4523,19.4419,19.4471,106400.0
2012-01-31 11:20:00,37.66,37.67,37.65,37.67,66000.0,19.4523,19.4574,19.4471,19.4574,66000.0
2012-01-31 11:25:00,37.67,37.67,37.62,37.62,76600.0,19.4574,19.4574,19.4316,19.4316,76600.0
2012-01-31 11:30:00,37.62,37.63,37.52,37.54,219700.0,19.4316,19.4368,19.3799,19.3903,219700.0
2012-01-31 11:35:00,37.54,37.59,37.53,37.59,70800.0,19.3903,19.4161,19.3851,19.4161,70800.0
2012-01-31 11:40:00,37.59,37.6,37.58,37.6,56600.0,19.4161,19.4213,19.4109,19.4213,56600.0
2012-01-31 11:45:00,37.6,37.6,37.54,37.54,99700.0,19.4213,19.4213,19.3903,19.3903,99700.0
2012-01-31 11:50:00,37.54,37.59,37.54,37.55,102100.0,19.3903,19.4161,19.3903,19.3954,102100.0
2012-01-31 11:55:00,37.56,37.59,37.54,37.59,103900.0,19.4006,19.4161,19.3903,19.4161,103900.0
2012-01-31 12:00:00,37.59,37.59,37.54,37.57,76100.0,19.4161,19.4161,19.3903,19.4058,76100.0
2012-01-31 12:05:00,37.57,37.62,37.57,37.61,164100.0,19.4058,19.4316,19.4058,19.4264,164100.0
2012-01-31 12:10:00,37.61,37.66,37.6,37.61,123700.0,19.4264,19.4523,19.4213,19.4264,123700.0
2012-01-31 12:15:00,37.62,37.63,37.61,37.62,42900.0,19.4316,19.4368,19.4264,19.4316,42900.0
2012-01-31 12:20:00,37.63,37.64,37.62,37.63,47000.0,19.4368,19.4419,19.4316,19.4368,47000.0
2012-01-31 12:25:00,37.63,37.65,37.62,37.64,54300.0,19.4368,19.4471,19.4316,19.4419,54300.0
2012-01-31 12:30:00,37.63,37.66,37.63,37.66,43600.0,19.4368,19.4523,19.4368,19.4523,43600.0
2012-01-31 12:35:00,37.66,37.67,37.62,37.64,95700.0,19.4523,19.4574,19.4316,19.4419,95700.0
2012-01-31 12:40:00,37.64,37.64,37.61,37.61,39200.0,19.4419,19.4419,19.4264,19.4264,39200.0
2012-01-31 12:45:00,37.61,37.69,37.61,37.68,158300.0,19.4264,19.4678,19.4264,19.4626,158300.0
2012-01-31 12:50:00,37.69,37.7,37.65,37.65,78700.0,19.4678,19.4729,19.4471,19.4471,78700.0
2012-01-31 12:55:00,37.66,37.66,37.64,37.64,42200.0,19.4523,19.4523,19.4419,19.4419,42200.0
2012-01-31 13:00:00,37.64,37.66,37.64,37.66,52600.0,19.4419,19.4523,19.4419,19.4523,52600.0
2012-01-31 13:05:00,37.66,37.7,37.65,37.68,56400.0,19.4523,19.4729,19.4471,19.4626,56400.0
2012-01-31 13:10:00,37.69,37.69,37.66,37.67,45000.0,19.4678,19.4678,19.4523,19.4574,45000.0
2012-01-31 13:15:00,37.66,37.67,37.64,37.66,57200.0,19.4523,19.4574,19.4419,19.4523,57200.0
2012-01-31 13:20:00,37.66,37.66,37.63,37.64,33100.0,19.4523,19.4523,19.4368,19.4419,33100.0
2012-01-31 13:25:00,37.63,37.65,37.63,37.64,72700.0,19.4368,19.4471,19.4368,19.4419,72700.0
2012-01-31 13:30:00,37.65,37.65,37.64,37.64,45400.0,19.4471,19.4471,19.4419,19.4419,45400.0
2012-01-31 13:35:00,37.65,37.68,37.63,37.66,120400.0,19.4471,19.4626,19.4368,19.4523,120400.0
2012-01-31 13:40:00,37.67,37.69,37.65,37.69,65100.0,19.4574,19.4678,19.4471,19.4678,65100.0
2012-01-31 13:45:00,37.69,37.69,37.64,37.64,85200.0,19.4678,19.4678,19.4419,19.4419,85200.0
2012-01-31 13:50:00,37.64,37.65,37.62,37.63,54100.0,19.4419,19.4471,19.4316,19.4368,54100.0
2012-01-31 13:55:00,37.62,37.64,37.62,37.63,73500.0,19.4316,19.4419,19.4316,19.4368,73500.0
2012-01-31 14:00:00,37.62,37.64,37.61,37.64,89000.0,19.4316,19.4419,19.4264,19.4419,89000.0
2012-01-31 14:05:00,37.64,37.64,37.61,37.62,48800.0,19.4419,19.4419,19.4264,19.4316,48800.0
2012-01-31 14:10:00,37.62,37.66,37.61,37.66,87900.0,19.4316,19.4523,19.4264,19.4523,87900.0
2012-01-31 14:15:00,37.66,37.67,37.65,37.67,101100.0,19.4523,19.4574,19.4471,19.4574,101100.0
2012-01-31 14:20:00,37.67,37.7,37.66,37.7,152400.0,19.4574,19.4729,19.4523,19.4729,152400.0
2012-01-31 14:25:00,37.7,37.72,37.69,37.72,76100.0,19.4729,19.4833,19.4678,19.4833,76100.0
2012-01-31 14:30:00,37.72,37.72,37.7,37.7,98100.0,19.4833,19.4833,19.4729,19.4729,98100.0
2012-01-31 14:35:00,37.7,37.71,37.68,37.68,106500.0,19.4729,19.4781,19.4626,19.4626,106500.0
2012-01-31 14:40:00,37.68,37.71,37.65,37.65,136400.0,19.4626,19.4781,19.4471,19.4471,136400.0
2012-01-31 14:45:00,37.66,37.66,37.63,37.65,92200.0,19.4523,19.4523,19.4368,19.4471,92200.0
2012-01-31 14:50:00,37.65,37.7,37.64,37.7,125900.0,19.4471,19.4729,19.4419,19.4729,125900.0
2012-01-31 14:55:00,37.7,37.7,37.68,37.68,79700.0,19.4729,19.4729,19.4626,19.4626,79700.0
2012-01-31 15:00:00,37.69,37.71,37.67,37.67,101500.0,19.4678,19.4781,19.4574,19.4574,101500.0
2012-01-31 15:05:00,37.67,37.74,37.67,37.74,116200.0,19.4574,19.4936,19.4574,19.4936,116200.0
2012-01-31 15:10:00,37.74,37.75,37.7,37.74,148400.0,19.4936,19.4987,19.4729,19.4936,148400.0
2012-01-31 15:15:00,37.75,37.79,37.74,37.77,224700.0,19.4987,19.5194,19.4936,19.5091,224700.0
2012-01-31 15:20:00,37.77,37.78,37.73,37.77,345200.0,19.5091,19.5142,19.4884,19.5091,345200.0
2012-01-31 15:25:00,37.78,37.78,37.74,37.76,138100.0,19.5142,19.5142,19.4936,19.5039,138100.0
2012-01-31 15:30:00,37.75,37.76,37.7,37.7,197900.0,19.4987,19.5039,19.4729,19.4729,197900.0
2012-01-31 15:35:00,37.7,37.74,37.68,37.73,302800.0,19.4729,19.4936,19.4626,19.4884,302800.0
2012-01-31 15:40:00,37.73,37.76,37.71,37.72,284800.0,19.4884,19.5039,19.4781,19.4833,284800.0
2012-01-31 15:45:00,37.72,37.73,37.68,37.69,337300.0,19.4833,19.4884,19.4626,19.4678,337300.0
2012-01-31 15:50:00,37.68,37.69,37.64,37.64,530300.0,19.4626,19.4678,19.4419,19.4419,530300.0
2012-01-31 15:55:00,37.64,37.7,37.64,37.68,1351100.0,19.4419,19.4729,19.4419,19.4626,1351100.0
2012-02-01 09:30:00,38.19,38.19,38.02,38.11,739700.0,19.726,19.726,19.6382,19.6847,739700.0
2012-02-01 09:35:00,38.1,38.19,38.08,38.09,241300.0,19.6795,19.726,19.6692,19.6744,241300.0
2012-02-01 09:40:00,38.09,38.13,38.06,38.09,189100.0,19.6744,19.695,19.6589,19.6744,189100.0
2012-02-01 09:45:00,38.09,38.1,37.94,37.99,238000.0,19.6744,19.6795,19.5969,19.6227,238000.0
2012-02-01 09:50:00,37.99,38.05,37.99,38.0,150200.0,19.6227,19.6537,19.6227,19.6279,150200.0
2012-02-01 09:55:00,38.0,38.09,37.99,38.08,106000.0,19.6279,19.6744,19.6227,19.6692,106000.0
2012-02-01 10:00:00,38.09,38.13,38.02,38.13,352100.0,19.6744,19.695,19.6382,19.695,352100.0
2012-02-01 10:05:00,38.13,38.19,38.12,38.18,334600.0,19.695,19.726,19.6899,19.7209,334600.0
2012-02-01 10:10:00,38.18,38.23,38.17,38.2,307300.0,19.7209,19.7467,19.7157,19.7312,307300.0
2012-02-01 10:15:00,38.19,38.22,38.17,38.2,167700.0,19.726,19.7415,19.7157,19.7312,167700.0
2012-02-01 10:20:00,38.19,38.23,38.17,38.22,153100.0,19.726,19.7467,19.7157,19.7415,153100.0
2012-02-01 10:25:00,38.22,38.27,38.21,38.23,215700.0,19.7415,19.7673,19.7363,19.7467,215700.0
2012-02-01 10:30:00,38.23,38.23,38.19,38.22,125100.0,19.7467,19.7467,19.726,19.7415,125100.0
2012-02-01 10:35:00,38.21,38.23,38.18,38.18,98100.0,19.7363,19.7467,19.7209,19.7209,98100.0
2012-02-01 10:40:00,38.18,38.2,38.14,38.15,250400.0,19.7209,19.7312,19.7002,19.7054,250400.0
2012-02-01 10:45:00,38.15,38.17,38.13,38.17,275700.0,19.7054,19.7157,19.695,19.7157,275700.0
2012-02-01 10:50:00,38.17,38.19,38.1,38.11,172100.0,19.7157,19.726,19.6795,19.6847,172100.0
2012-02-01 10:55:00,38.11,38.12,38.08,38.09,111700.0,19.6847,19.6899,19.6692,19.6744,111700.0
2012-02-01 11:00:00,38.08,38.1,38.06,38.06,218300.0,19.6692,19.6795,19.6589,19.6589,218300.0
2012-02-01 11:05:00,38.06,38.09,38.04,38.06,181500.0,19.6589,19.6744,19.6485,19.6589,181500.0
2012-02-01 11:10:00,38.07,38.07,37.99,37.99,340900.0,19.664,19.664,19.6227,19.6227,340900.0
2012-02-01 11:15:00,37.99,37.99,37.92,37.95,216300.0,19.6227,19.6227,19.5866,19.6021,216300.0
2012-02-01 11:20:00,37.94,37.98,37.93,37.93,156000.0,19.5969,19.6175,19.5917,19.5917,156000.0
2012-02-01 11:25:00,37.93,38.0,37.92,37.98,132800.0,19.5917,19.6279,19.5866,19.6175,132800.0
2012-02-01 11:30:00,37.98,38.01,37.98,38.0,146800.0,19.6175,19.633,19.6175,19.6279,146800.0
2012-02-01 11:35:00,38.01,38.04,38.0,38.0,91400.0,19.633,19.6485,19.6279,19.6279,91400.0
2012-02-01 11:40:00,38.0,38.02,38.0,38.02,65600.0,19.6279,19.6382,19.6279,19.6382,65600.0
2012-02-01 11:45:00,38.02,38.06,38.0,38.05,195200.0,19.6382,19.6589,19.6279,19.6537,195200.0
2012-02-01 11:50:00,38.05,38.06,38.01,38.01,92500.0,19.6537,19.6589,19.633,19.633,92500.0
2012-02-01 11:55:00,38.02,38.03,37.98,37.98,73900.0,19.6382,19.6434,19.6175,19.6175,73900.0
2012-02-01 12:00:00,37.98,38.01,37.98,38.0,49000.0,19.6175,19.633,19.6175,19.6279,49000.0
2012-02-01 12:05:00,38.0,38.01,37.97,37.97,59400.0,19.6279,19.633,19.6124,19.6124,59400.0
2012-02-01 12:10:00,37.97,38.0,37.96,38.0,70800.0,19.6124,19.6279,19.6072,19.6279,70800.0
2012-02-01 12:15:00,38.0,38.03,37.99,38.02,68800.0,19.6279,19.6434,19.6227,19.6382,68800.0
2012-02-01 12:20:00,38.02,38.04,37.99,38.0,191800.0,19.6382,19.6485,19.6227,19.6279,191800.0
2012-02-01 12:25:00,37.99,38.0,37.95,37.96,60000.0,19.6227,19.6279,19.6021,19.6072,60000.0
2012-02-01 12:30:00,37.96,38.01,37.95,37.99,90700.0,19.6072,19.633,19.6021,19.6227,90700.0
2012-02-01 12:35:00,37.99,37.99,37.95,37.96,43500.0,19.6227,19.6227,19.6021,19.6072,43500.0
2012-02-01 12:40:00,37.95,37.96,37.9,37.93,85000.0,19.6021,19.6072,19.5762,19.5917,85000.0
2012-02-01 12:45:00,37.92,37.93,37.88,37.88,127000.0,19.5866,19.5917,19.5659,19.5659,127000.0
2012-02-01 12:50:00,37.89,37.9,37.86,37.9,129300.0,19.5711,19.5762,19.5556,19.5762,129300.0
2012-02-01 12:55:00,37.9,37.94,37.89,37.94,101100.0,19.5762,19.5969,19.5711,19.5969,101100.0
2012-02-01 13:00:00,37.94,37.97,37.92,37.95,107100.0,19.5969,19.6124,19.5866,19.6021,107100.0
2012-02-01 13:05:00,37.95,37.95,37.89,37.9,57600.0,19.6021,19.6021,19.5711,19.5762,57600.0
2012-02-01 13:10:00,37.9,37.93,37.89,37.92,69200.0,19.5762,19.5917,19.5711,19.5866,69200.0
2012-02-01 13:15:00,37.92,37.93,37.9,37.93,75300.0,19.5866,19.5917,19.5762,19.5917,75300.0
2012-02-01 13:20:00,37.94,37.95,37.93,37.94,68700.0,19.5969,19.6021,19.5917,19.5969,68700.0
2012-02-01 13:25:00,37.95,37.95,37.92,37.93,68300.0,19.6021,19.6021,19.5866,19.5917,68300.0
2012-02-01 13:30:00,37.93,37.95,37.92,37.92,71100.0,19.5917,19.6021,19.5866,19.5866,71100.0
2012-02-01 13:35:00,37.93,37.96,37.92,37.95,127300.0,19.5917,19.6072,19.5866,19.6021,127300.0
2012-02-01 13:40:00,37.95,37.95,37.89,37.89,84200.0,19.6021,19.6021,19.5711,19.5711,84200.0
2012-02-01 13:45:00,37.9,37.94,37.89,37.92,78500.0,19.5762,19.5969,19.5711,19.5866,78500.0
2012-02-01 13:50:00,37.93,37.93,37.89,37.93,118800.0,19.5917,19.5917,19.5711,19.5917,118800.0
2012-02-01 13:55:00,37.92,37.93,37.89,37.92,117500.0,19.5866,19.5917,19.5711,19.5866,117500.0
2012-02-01 14:00:00,37.92,37.93,37.9,37.91,89000.0,19.5866,19.5917,19.5762,19.5814,89000.0
2012-02-01 14:05:00,37.91,37.94,37.9,37.91,237700.0,19.5814,19.5969,19.5762,19.5814,237700.0
2012-02-01 14:10:00,37.92,37.95,37.91,37.92,212400.0,19.5866,19.6021,19.5814,19.5866,212400.0
2012-02-01 14:15:00,37.92,37.96,37.92,37.96,148900.0,19.5866,19.6072,19.5866,19.6072,148900.0
2012-02-01 14:20:00,37.96,37.97,37.95,37.95,74200.0,19.6072,19.6124,19.6021,19.6021,74200.0
2012-02-01 14:25:00,37.96,37.96,37.93,37.94,58300.0,19.6072,19.6072,19.5917,19.5969,58300.0
2012-02-01 14:30:00,37.94,37.95,37.91,37.93,80700.0,19.5969,19.6021,19.5814,19.5917,80700.0
2012-02-01 14:35:00,37.94,37.97,37.92,37.95,135100.0,19.5969,19.6124,19.5866,19.6021,135100.0
2012-02-01 14:40:00,37.96,37.97,37.94,37.94,103100.0,19.6072,19.6124,19.5969,19.5969,103100.0
2012-02-01 14:45:00,37.94,37.94,37.91,37.92,76800.0,19.5969,19.5969,19.5814,19.5866,76800.0
2012-02-01 14:50:00,37.91,37.93,37.9,37.93,125400.0,19.5814,19.5917,19.5762,19.5917,125400.0
2012-02-01 14:55:00,37.92,37.93,37.89,37.9,107200.0,19.5866,19.5917,19.5711,19.5762,107200.0
2012-02-01 15:00:00,37.9,37.93,37.9,37.9,92700.0,19.5762,19.5917,19.5762,19.5762,92700.0
2012-02-01 15:05:00,37.91,37.91,37.89,37.91,64600.0,19.5814,19.5814,19.5711,19.5814,64600.0
2012-02-01 15:10:00,37.91,37.93,37.89,37.91,153700.0,19.5814,19.5917,19.5711,19.5814,153700.0
2012-02-01 15:15:00,37.9,37.91,37.89,37.89,74100.0,19.5762,19.5814,19.5711,19.5711,74100.0
2012-02-01 15:20:00,37.89,37.9,37.85,37.89,217400.0,19.5711,19.5762,19.5504,19.5711,217400.0
2012-02-01 15:25:00,37.89,37.9,37.87,37.88,95200.0,19.5711,19.5762,19.5607,19.5659,95200.0
2012-02-01 15:30:00,37.88,37.88,37.83,37.86,167200.0,19.5659,19.5659,19.5401,19.5556,167200.0
2012-02-01 15:35:00,37.87,37.88,37.85,37.87,128200.0,19.5607,19.5659,19.5504,19.5607,128200.0
2012-02-01 15:40:00,37.87,37.9,37.87,37.88,142900.0,19.5607,19.5762,19.5607,19.5659,142900.0
2012-02-01 15:45:00,37.88,37.89,37.83,37.84,250100.0,19.5659,19.5711,19.5401,19.5452,250100.0
2012-02-01 15:50:00,37.85,37.86,37.76,37.77,305000.0,19.5504,19.5556,19.5039,19.5091,305000.0
2012-02-01 15:55:00,37.77,37.8,37.73,37.79,709800.0,19.5091,19.5246,19.4884,19.5194,709800.0
2012-02-02 09:30:00,38.01,38.08,37.93,37.98,467500.0,19.633,19.6692,19.5917,19.6175,467500.0
2012-02-02 09:35:00,37.99,37.99,37.85,37.86,149600.0,19.6227,19.6227,19.5504,19.5556,149600.0
2012-02-02 09:40:00,37.85,37.91,37.8,37.9,116300.0,19.5504,19.5814,19.5246,19.5762,116300.0
2012-02-02 09:45:00,37.9,37.91,37.78,37.79,147400.0,19.5762,19.5814,19.5142,19.5194,147400.0
2012-02-02 09:50:00,37.79,37.79,37.75,37.76,128300.0,19.5194,19.5194,19.4987,19.5039,128300.0
2012-02-02 09:55:00,37.75,37.77,37.73,37.75,138000.0,19.4987,19.5091,19.4884,19.4987,138000.0
2012-02-02 10:00:00,37.76,37.94,37.75,37.8,586000.0,19.5039,19.5969,19.4987,19.5246,586000.0
2012-02-02 10:05:00,37.8,37.82,37.77,37.81,131100.0,19.5246,19.5349,19.5091,19.5297,131100.0
2012-02-02 10:10:00,37.81,37.81,37.78,37.79,104400.0,19.5297,19.5297,19.5142,19.5194,104400.0
2012-02-02 10:15:00,37.79,37.8,37.76,37.76,79900.0,19.5194,19.5246,19.5039,19.5039,79900.0
2012-02-02 10:20:00,37.77,37.77,37.72,37.72,182600.0,19.5091,19.5091,19.4833,19.4833,182600.0
2012-02-02 10:25:00,37.73,37.74,37.7,37.74,93400.0,19.4884,19.4936,19.4729,19.4936,93400.0
2012-02-02 10:30:00,37.74,37.74,37.7,37.71,134700.0,19.4936,19.4936,19.4729,19.4781,134700.0
2012-02-02 10:35:00,37.7,37.73,37.7,37.71,126900.0,19.4729,19.4884,19.4729,19.4781,126900.0
2012-02-02 10:40:00,37.71,37.73,37.71,37.73,67500.0,19.4781,19.4884,19.4781,19.4884,67500.0
2012-02-02 10:45:00,37.72,37.74,37.72,37.73,99100.0,19.4833,19.4936,19.4833,19.4884,99100.0
2012-02-02 10:50:00,37.74,37.75,37.73,37.74,89000.0,19.4936,19.4987,19.4884,19.4936,89000.0
2012-02-02 10:55:00,37.74,37.75,37.7,37.7,70000.0,19.4936,19.4987,19.4729,19.4729,70000.0
2012-02-02 11:00:00,37.71,37.72,37.7,37.7,94100.0,19.4781,19.4833,19.4729,19.4729,94100.0
2012-02-02 11:05:00,37.7,37.71,37.69,37.7,111300.0,19.4729,19.4781,19.4678,19.4729,111300.0
2012-02-02 11:10:00,37.7,37.71,37.67,37.69,276100.0,19.4729,19.4781,19.4574,19.4678,276100.0
2012-02-02 11:15:00,37.68,37.7,37.67,37.7,90600.0,19.4626,19.4729,19.4574,19.4729,90600.0
2012-02-02 11:20:00,37.7,37.72,37.69,37.7,86800.0,19.4729,19.4833,19.4678,19.4729,86800.0
2012-02-02 11:25:00,37.7,37.76,37.69,37.69,240700.0,19.4729,19.5039,19.4678,19.4678,240700.0
2012-02-02 11:30:00,37.69,37.71,37.69,37.7,112000.0,19.4678,19.4781,19.4678,19.4729,112000.0
2012-02-02 11:35:00,37.69,37.7,37.63,37.63,164400.0,19.4678,19.4729,19.4368,19.4368,164400.0
2012-02-02 11:40:00,37.63,37.64,37.63,37.64,68600.0,19.4368,19.4419,19.4368,19.4419,68600.0
2012-02-02 11:45:00,37.63,37.66,37.59,37.59,246900.0,19.4368,19.4523,19.4161,19.4161,246900.0
2012-02-02 11:50:00,37.6,37.6,37.58,37.6,82400.0,19.4213,19.4213,19.4109,19.4213,82400.0
2012-02-02 11:55:00,37.6,37.6,37.58,37.58,69500.0,19.4213,19.4213,19.4109,19.4109,69500.0
2012-02-02 12:00:00,37.58,37.6,37.58,37.59,81900.0,19.4109,19.4213,19.4109,19.4161,81900.0
2012-02-02 12:05:00,37.58,37.6,37.55,37.59,181800.0,19.4109,19.4213,19.3954,19.4161,181800.0
2012-02-02 12:10:00,37.59,37.6,37.57,37.57,281400.0,19.4161,19.4213,19.4058,19.4058,281400.0
2012-02-02 12:15:00,37.57,37.58,37.52,37.53,195900.0,19.4058,19.4109,19.3799,19.3851,195900.0
2012-02-02 12:20:00,37.52,37.55,37.51,37.55,141200.0,19.3799,19.3954,19.3748,19.3954,141200.0
2012-02-02 12:25:00,37.56,37.59,37.55,37.58,58200.0,19.4006,19.4161,19.3954,19.4109,58200.0
2012-02-02 12:30:00,37.59,37.59,37.5,37.53,323800.0,19.4161,19.4161,19.3696,19.3851,323800.0
2012-02-02 12:35:00,37.52,37.58,37.52,37.57,239900.0,19.3799,19.4109,19.3799,19.4058,239900.0
2012-02-02 12:40:00,37.58,37.59,37.54,37.57,235000.0,19.4109,19.4161,19.3903,19.4058,235000.0
2012-02-02 12:45:00,37.57,37.61,37.57,37.6,66800.0,19.4058,19.4264,19.4058,19.4213,66800.0
2012-02-02 12:50:00,37.6,37.61,37.57,37.58,57300.0,19.4213,19.4264,19.4058,19.4109,57300.0
2012-02-02 12:55:00,37.58,37.6,37.57,37.6,88100.0,19.4109,19.4213,19.4058,19.4213,88100.0
2012-02-02 13:00:00,37.6,37.6,37.57,37.57,129800.0,19.4213,19.4213,19.4058,19.4058,129800.0
2012-02-02 13:05:00,37.57,37.6,37.56,37.57,182700.0,19.4058,19.4213,19.4006,19.4058,182700.0
2012-02-02 13:10:00,37.56,37.57,37.53,37.53,66400.0,19.4006,19.4058,19.3851,19.3851,66400.0
2012-02-02 13:15:00,37.54,37.55,37.52,37.55,82400.0,19.3903,19.3954,19.3799,19.3954,82400.0
2012-02-02 13:20:00,37.55,37.58,37.55,37.58,128200.0,19.3954,19.4109,19.3954,19.4109,128200.0
2012-02-02 13:25:00,37.58,37.59,37.56,37.57,84700.0,19.4109,19.4161,19.4006,19.4058,84700.0
2012-02-02 13:30:00,37.57,37.59,37.56,37.59,128400.0,19.4058,19.4161,19.4006,19.4161,128400.0
2012-02-02 13:35:00,37.59,37.6,37.58,37.58,70000.0,19.4161,19.4213,19.4109,19.4109,70000.0
2012-02-02 13:40:00,37.58,37.6,37.58,37.6,53000.0,19.4109,19.4213,19.4109,19.4213,53000.0
2012-02-02 13:45:00,37.6,37.6,37.59,37.59,31500.0,19.4213,19.4213,19.4161,19.4161,31500.0
2012-02-02 13:50:00,37.6,37.6,37.59,37.59,110300.0,19.4213,19.4213,19.4161,19.4161,110300.0
2012-02-02 13:55:00,37.6,37.61,37.58,37.6,174900.0,19.4213,19.4264,19.4109,19.4213,174900.0
2012-02-02 14:00:00,37.6,37.61,37.59,37.61,85400.0,19.4213,19.4264,19.4161,19.4264,85400.0
2012-02-02 14:05:00,37.61,37.61,37.58,37.6,99200.0,19.4264,19.4264,19.4109,19.4213,99200.0
2012-02-02 14:10:00,37.6,37.63,37.59,37.63,86500.0,19.4213,19.4368,19.4161,19.4368,86500.0
2012-02-02 14:15:00,37.63,37.63,37.59,37.6,85200.0,19.4368,19.4368,19.4161,19.4213,85200.0
2012-02-02 14:20:00,37.6,37.61,37.6,37.6,25900.0,19.4213,19.4264,19.4213,19.4213,25900.0
2012-02-02 14:25:00,37.61,37.62,37.58,37.6,87900.0,19.4264,19.4316,19.4109,19.4213,87900.0
2012-02-02 14:30:00,37.61,37.63,37.59,37.59,104400.0,19.4264,19.4368,19.4161,19.4161,104400.0
2012-02-02 14:35:00,37.59,37.61,37.58,37.61,112900.0,19.4161,19.4264,19.4109,19.4264,112900.0
2012-02-02 14:40:00,37.6,37.62,37.6,37.61,58100.0,19.4213,19.4316,19.4213,19.4264,58100.0
2012-02-02 14:45:00,37.6,37.61,37.58,37.6,131400.0,19.4213,19.4264,19.4109,19.4213,131400.0
2012-02-02 14:50:00,37.6,37.61,37.57,37.6,155500.0,19.4213,19.4264,19.4058,19.4213,155500.0
2012-02-02 14:55:00,37.6,37.6,37.59,37.59,44600.0,19.4213,19.4213,19.4161,19.4161,44600.0
2012-02-02 15:00:00,37.59,37.61,37.59,37.6,89700.0,19.4161,19.4264,19.4161,19.4213,89700.0
2012-02-02 15:05:00,37.6,37.61,37.59,37.59,113000.0,19.4213,19.4264,19.4161,19.4161,113000.0
2012-02-02 15:10:00,37.6,37.61,37.59,37.61,71700.0,19.4213,19.4264,19.4161,19.4264,71700.0
2012-02-02 15:15:00,37.6,37.64,37.6,37.63,69200.0,19.4213,19.4419,19.4213,19.4368,69200.0
2012-02-02 15:20:00,37.64,37.64,37.59,37.59,126200.0,19.4419,19.4419,19.4161,19.4161,126200.0
2012-02-02 15:25:00,37.6,37.61,37.59,37.59,111000.0,19.4213,19.4264,19.4161,19.4161,111000.0
2012-02-02 15:30:00,37.6,37.6,37.56,37.59,200900.0,19.4213,19.4213,19.4006,19.4161,200900.0
2012-02-02 15:35:00,37.59,37.61,37.55,37.58,315800.0,19.4161,19.4264,19.3954,19.4109,315800.0
2012-02-02 15:40:00,37.59,37.6,37.57,37.58,151100.0,19.4161,19.4213,19.4058,19.4109,151100.0
2012-02-02 15:45:00,37.57,37.61,37.56,37.56,325800.0,19.4058,19.4264,19.4006,19.4006,325800.0
2012-02-02 15:50:00,37.56,37.57,37.52,37.54,374100.0,19.4006,19.4058,19.3799,19.3903,374100.0
2012-02-02 15:55:00,37.54,37.58,37.54,37.57,573100.0,19.3903,19.4109,19.3903,19.4058,573100.0
2012-02-03 09:30:00,37.86,37.88,37.53,37.63,427300.0,19.5556,19.5659,19.3851,19.4368,427300.0
2012-02-03 09:35:00,37.64,37.73,37.59,37.67,228700.0,19.4419,19.4884,19.4161,19.4574,228700.0
2012-02-03 09:40:00,37.67,37.71,37.63,37.69,124000.0,19.4574,19.4781,19.4368,19.4678,124000.0
2012-02-03 09:45:00,37.68,37.72,37.68,37.7,112300.0,19.4626,19.4833,19.4626,19.4729,112300.0
2012-02-03 09:50:00,37.69,37.72,37.69,37.71,84100.0,19.4678,19.4833,19.4678,19.4781,84100.0
2012-02-03 09:55:00,37.72,37.72,37.65,37.65,111600.0,19.4833,19.4833,19.4471,19.4471,111600.0
2012-02-03 10:00:00,37.65,37.74,37.65,37.71,271100.0,19.4471,19.4936,19.4471,19.4781,271100.0
2012-02-03 10:05:00,37.72,37.78,37.7,37.78,143100.0,19.4833,19.5142,19.4729,19.5142,143100.0
2012-02-03 10:10:00,37.78,37.78,37.71,37.73,130900.0,19.5142,19.5142,19.4781,19.4884,130900.0
2012-02-03 10:15:00,37.73,37.8,37.73,37.79,138000.0,19.4884,19.5246,19.4884,19.5194,138000.0
2012-02-03 10:20:00,37.79,37.82,37.77,37.78,219800.0,19.5194,19.5349,19.5091,19.5142,219800.0
2012-02-03 10:25:00,37.77,37.83,37.76,37.8,336700.0,19.5091,19.5401,19.5039,19.5246,336700.0
2012-02-03 10:30:00,37.79,37.81,37.76,37.78,82600.0,19.5194,19.5297,19.5039,19.5142,82600.0
2012-02-03 10:35:00,37.78,37.81,37.78,37.8,96800.0,19.5142,19.5297,19.5142,19.5246,96800.0
2012-02-03 10:40:00,37.79,37.8,37.76,37.77,89500.0,19.5194,19.5246,19.5039,19.5091,89500.0
2012-02-03 10:45:00,37.76,37.77,37.73,37.75,116200.0,19.5039,19.5091,19.4884,19.4987,116200.0
2012-02-03 10:50:00,37.75,37.78,37.75,37.75,142700.0,19.4987,19.5142,19.4987,19.4987,142700.0
2012-02-03 10:55:00,37.75,37.76,37.73,37.73,86900.0,19.4987,19.5039,19.4884,19.4884,86900.0
2012-02-03 11:00:00,37.73,37.73,37.67,37.67,114400.0,19.4884,19.4884,19.4574,19.4574,114400.0
2012-02-03 11:05:00,37.67,37.68,37.64,37.66,163900.0,19.4574,19.4626,19.4419,19.4523,163900.0
2012-02-03 11:10:00,37.65,37.68,37.65,37.67,169800.0,19.4471,19.4626,19.4471,19.4574,169800.0
2012-02-03 11:15:00,37.67,37.72,37.66,37.67,225300.0,19.4574,19.4833,19.4523,19.4574,225300.0
2012-02-03 11:20:00,37.66,37.71,37.66,37.71,127000.0,19.4523,19.4781,19.4523,19.4781,127000.0
2012-02-03 11:25:00,37.71,37.75,37.71,37.73,83800.0,19.4781,19.4987,19.4781,19.4884,83800.0
2012-02-03 11:30:00,37.72,37.73,37.72,37.72,33300.0,19.4833,19.4884,19.4833,19.4833,33300.0
2012-02-03 11:35:00,37.72,37.73,37.7,37.71,55300.0,19.4833,19.4884,19.4729,19.4781,55300.0
2012-02-03 11:40:00,37.71,37.73,37.71,37.72,67400.0,19.4781,19.4884,19.4781,19.4833,67400.0
2012-02-03 11:45:00,37.72,37.74,37.71,37.73,64100.0,19.4833,19.4936,19.4781,19.4884,64100.0
2012-02-03 11:50:00,37.74,37.74,37.71,37.71,50800.0,19.4936,19.4936,19.4781,19.4781,50800.0
2012-02-03 11:55:00,37.72,37.72,37.7,37.71,53600.0,19.4833,19.4833,19.4729,19.4781,53600.0
2012-02-03 12:00:00,37.7,37.77,37.7,37.77,218700.0,19.4729,19.5091,19.4729,19.5091,218700.0
2012-02-03 12:05:00,37.77,37.78,37.74,37.76,207800.0,19.5091,19.5142,19.4936,19.5039,207800.0
2012-02-03 12:10:00,37.75,37.76,37.74,37.75,32700.0,19.4987,19.5039,19.4936,19.4987,32700.0
2012-02-03 12:15:00,37.75,37.77,37.74,37.76,156400.0,19.4987,19.5091,19.4936,19.5039,156400.0
2012-02-03 12:20:00,37.76,37.78,37.75,37.77,159800.0,19.5039,19.5142,19.4987,19.5091,159800.0
2012-02-03 12:25:00,37.77,37.77,37.74,37.77,182700.0,19.5091,19.5091,19.4936,19.5091,182700.0
2012-02-03 12:30:00,37.75,37.77,37.73,37.74,82600.0,19.4987,19.5091,19.4884,19.4936,82600.0
2012-02-03 12:35:00,37.75,37.77,37.73,37.77,131200.0,19.4987,19.5091,19.4884,19.5091,131200.0
2012-02-03 12:40:00,37.77,37.77,37.73,37.76,173200.0,19.5091,19.5091,19.4884,19.5039,173200.0
2012-02-03 12:45:00,37.75,37.76,37.72,37.73,90200.0,19.4987,19.5039,19.4833,19.4884,90200.0
2012-02-03 12:50:00,37.73,37.76,37.73,37.76,90100.0,19.4884,19.5039,19.4884,19.5039,90100.0
2012-02-03 12:55:00,37.77,37.79,37.75,37.79,73300.0,19.5091,19.5194,19.4987,19.5194,73300.0
2012-02-03 13:00:00,37.78,37.79,37.76,37.76,71200.0,19.5142,19.5194,19.5039,19.5039,71200.0
2012-02-03 13:05:00,37.77,37.81,37.76,37.81,113900.0,19.5091,19.5297,19.5039,19.5297,113900.0
2012-02-03 13:10:00,37.8,37.81,37.78,37.8,78900.0,19.5246,19.5297,19.5142,19.5246,78900.0
2012-02-03 13:15:00,37.8,37.84,37.79,37.83,112500.0,19.5246,19.5452,19.5194,19.5401,112500.0
2012-02-03 13:20:00,37.83,37.85,37.82,37.84,55200.0,19.5401,19.5504,19.5349,19.5452,55200.0
2012-02-03 13:25:00,37.85,37.85,37.82,37.84,78500.0,19.5504,19.5504,19.5349,19.5452,78500.0
2012-02-03 13:30:00,37.84,37.84,37.82,37.82,35100.0,19.5452,19.5452,19.5349,19.5349,35100.0
2012-02-03 13:35:00,37.82,37.83,37.82,37.83,30100.0,19.5349,19.5401,19.5349,19.5401,30100.0
2012-02-03 13:40:00,37.82,37.83,37.77,37.78,67500.0,19.5349,19.5401,19.5091,19.5142,67500.0
2012-02-03 13:45:00,37.78,37.8,37.77,37.79,88000.0,19.5142,19.5246,19.5091,19.5194,88000.0
2012-02-03 13:50:00,37.79,37.8,37.77,37.8,36500.0,19.5194,19.5246,19.5091,19.5246,36500.0
2012-02-03 13:55:00,37.79,37.8,37.77,37.79,77400.0,19.5194,19.5246,19.5091,19.5194,77400.0
2012-02-03 14:00:00,37.79,37.83,37.78,37.81,144900.0,19.5194,19.5401,19.5142,19.5297,144900.0
2012-02-03 14:05:00,37.82,37.82,37.8,37.8,91100.0,19.5349,19.5349,19.5246,19.5246,91100.0
2012-02-03 14:10:00,37.8,37.82,37.79,37.82,55800.0,19.5246,19.5349,19.5194,19.5349,55800.0
2012-02-03 14:15:00,37.82,37.83,37.8,37.82,108600.0,19.5349,19.5401,19.5246,19.5349,108600.0
2012-02-03 14:20:00,37.82,37.84,37.8,37.84,138200.0,19.5349,19.5452,19.5246,19.5452,138200.0
2012-02-03 14:25:00,37.84,37.85,37.81,37.85,216400.0,19.5452,19.5504,19.5297,19.5504,216400.0
2012-02-03 14:30:00,37.85,37.85,37.81,37.81,58900.0,19.5504,19.5504,19.5297,19.5297,58900.0
2012-02-03 14:35:00,37.81,37.82,37.79,37.8,54300.0,19.5297,19.5349,19.5194,19.5246,54300.0
2012-02-03 14:40:00,37.79,37.82,37.79,37.81,76100.0,19.5194,19.5349,19.5194,19.5297,76100.0
2012-02-03 14:45:00,37.8,37.82,37.78,37.79,66300.0,19.5246,19.5349,19.5142,19.5194,66300.0
2012-02-03 14:50:00,37.8,37.81,37.79,37.8,100800.0,19.5246,19.5297,19.5194,19.5246,100800.0
2012-02-03 14:55:00,37.8,37.8,37.78,37.79,79600.0,19.5246,19.5246,19.5142,19.5194,79600.0
2012-02-03 15:00:00,37.79,37.81,37.78,37.8,112800.0,19.5194,19.5297,19.5142,19.5246,112800.0
2012-02-03 15:05:00,37.8,37.82,37.77,37.77,121100.0,19.5246,19.5349,19.5091,19.5091,121100.0
2012-02-03 15:10:00,37.78,37.79,37.76,37.78,116600.0,19.5142,19.5194,19.5039,19.5142,116600.0
2012-02-03 15:15:00,37.78,37.79,37.76,37.77,84200.0,19.5142,19.5194,19.5039,19.5091,84200.0
2012-02-03 15:20:00,37.77,37.78,37.76,37.76,75700.0,19.5091,19.5142,19.5039,19.5039,75700.0
2012-02-03 15:25:00,37.77,37.78,37.76,37.78,75900.0,19.5091,19.5142,19.5039,19.5142,75900.0
2012-02-03 15:30:00,37.78,37.79,37.76,37.79,103300.0,19.5142,19.5194,19.5039,19.5194,103300.0
2012-02-03 15:35:00,37.79,37.79,37.76,37.77,114500.0,19.5194,19.5194,19.5039,19.5091,114500.0
2012-02-03 15:40:00,37.77,37.78,37.75,37.76,168100.0,19.5091,19.5142,19.4987,19.5039,168100.0
2012-02-03 15:45:00,37.77,37.82,37.77,37.8,530500.0,19.5091,19.5349,19.5091,19.5246,530500.0
2012-02-03 15:50:00,37.8,37.83,37.79,37.82,188800.0,19.5246,19.5401,19.5194,19.5349,188800.0
2012-02-03 15:55:00,37.82,37.85,37.82,37.83,588900.0,19.5349,19.5504,19.5349,19.5401,588900.0
2012-02-06 09:30:00,37.82,37.95,37.82,37.91,423500.0,19.5349,19.6021,19.5349,19.5814,423500.0
2012-02-06 09:35:00,37.91,37.93,37.84,37.92,311700.0,19.5814,19.5917,19.5452,19.5866,311700.0
2012-02-06 09:40:00,37.92,37.98,37.91,37.94,265200.0,19.5866,19.6175,19.5814,19.5969,265200.0
2012-02-06 09:45:00,37.94,37.99,37.86,37.86,146700.0,19.5969,19.6227,19.5556,19.5556,146700.0
2012-02-06 09:50:00,37.87,37.91,37.86,37.89,135100.0,19.5607,19.5814,19.5556,19.5711,135100.0
2012-02-06 09:55:00,37.9,37.9,37.85,37.87,313300.0,19.5762,19.5762,19.5504,19.5607,313300.0
2012-02-06 10:00:00,37.87,37.88,37.84,37.85,180800.0,19.5607,19.5659,19.5452,19.5504,180800.0
2012-02-06 10:05:00,37.85,37.93,37.85,37.93,136000.0,19.5504,19.5917,19.5504,19.5917,136000.0
2012-02-06 10:10:00,37.93,37.95,37.9,37.91,205200.0,19.5917,19.6021,19.5762,19.5814,205200.0
2012-02-06 10:15:00,37.91,38.01,37.91,37.95,576900.0,19.5814,19.633,19.5814,19.6021,576900.0
2012-02-06 10:20:00,37.96,37.96,37.87,37.9,246300.0,19.6072,19.6072,19.5607,19.5762,246300.0
2012-02-06 10:25:00,37.89,37.92,37.89,37.9,144700.0,19.5711,19.5866,19.5711,19.5762,144700.0
2012-02-06 10:30:00,37.89,37.9,37.89,37.89,91900.0,19.5711,19.5762,19.5711,19.5711,91900.0
2012-02-06 10:35:00,37.89,37.93,37.89,37.93,128300.0,19.5711,19.5917,19.5711,19.5917,128300.0
2012-02-06 10:40:00,37.93,37.93,37.89,37.9,132300.0,19.5917,19.5917,19.5711,19.5762,132300.0
2012-02-06 10:45:00,37.9,37.91,37.88,37.89,295300.0,19.5762,19.5814,19.5659,19.5711,295300.0
2012-02-06 10:50:00,37.9,37.91,37.88,37.9,189600.0,19.5762,19.5814,19.5659,19.5762,189600.0
2012-02-06 10:55:00,37.91,37.94,37.89,37.93,125200.0,19.5814,19.5969,19.5711,19.5917,125200.0
2012-02-06 11:00:00,37.93,37.95,37.91,37.93,100400.0,19.5917,19.6021,19.5814,19.5917,100400.0
2012-02-06 11:05:00,37.93,37.95,37.89,37.9,157700.0,19.5917,19.6021,19.5711,19.5762,157700.0
2012-02-06 11:10:00,37.9,37.93,37.89,37.89,107400.0,19.5762,19.5917,19.5711,19.5711,107400.0
2012-02-06 11:15:00,37.89,37.91,37.88,37.91,104300.0,19.5711,19.5814,19.5659,19.5814,104300.0
2012-02-06 11:20:00,37.9,37.91,37.85,37.88,108800.0,19.5762,19.5814,19.5504,19.5659,108800.0
2012-02-06 11:25:00,37.88,37.9,37.87,37.89,82300.0,19.5659,19.5762,19.5607,19.5711,82300.0
2012-02-06 11:30:00,37.89,37.9,37.88,37.9,55400.0,19.5711,19.5762,19.5659,19.5762,55400.0
2012-02-06 11:35:00,37.9,37.91,37.89,37.9,102400.0,19.5762,19.5814,19.5711,19.5762,102400.0
2012-02-06 11:40:00,37.9,37.92,37.9,37.91,108300.0,19.5762,19.5866,19.5762,19.5814,108300.0
2012-02-06 11:45:00,37.92,37.93,37.9,37.92,157000.0,19.5866,19.5917,19.5762,19.5866,157000.0
2012-02-06 11:50:00,37.92,37.96,37.91,37.91,178900.0,19.5866,19.6072,19.5814,19.5814,178900.0
2012-02-06 11:55:00,37.91,37.96,37.9,37.95,161300.0,19.5814,19.6072,19.5762,19.6021,161300.0
2012-02-06 12:00:00,37.95,37.95,37.94,37.94,27500.0,19.6021,19.6021,19.5969,19.5969,27500.0
2012-02-06 12:05:00,37.95,37.97,37.95,37.97,119100.0,19.6021,19.6124,19.6021,19.6124,119100.0
2012-02-06 12:10:00,37.96,37.99,37.95,37.97,192500.0,19.6072,19.6227,19.6021,19.6124,192500.0
2012-02-06 12:15:00,37.97,37.99,37.97,37.98,38500.0,19.6124,19.6227,19.6124,19.6175,38500.0
2012-02-06 12:20:00,37.98,37.99,37.96,37.98,105500.0,19.6175,19.6227,19.6072,19.6175,105500.0
2012-02-06 12:25:00,37.98,37.99,37.96,37.99,66000.0,19.6175,19.6227,19.6072,19.6227,66000.0
2012-02-06 12:30:00,37.98,38.0,37.98,38.0,50100.0,19.6175,19.6279,19.6175,19.6279,50100.0
2012-02-06 12:35:00,38.0,38.0,37.99,38.0,24000.0,19.6279,19.6279,19.6227,19.6279,24000.0
2012-02-06 12:40:00,38.0,38.0,37.95,37.97,115700.0,19.6279,19.6279,19.6021,19.6124,115700.0
2012-02-06 12:45:00,37.97,37.98,37.96,37.98,85800.0,19.6124,19.6175,19.6072,19.6175,85800.0
2012-02-06 12:50:00,37.98,37.99,37.97,37.98,51400.0,19.6175,19.6227,19.6124,19.6175,51400.0
2012-02-06 12:55:00,37.98,38.0,37.97,37.99,77900.0,19.6175,19.6279,19.6124,19.6227,77900.0
2012-02-06 13:00:00,37.98,37.98,37.97,37.98,66400.0,19.6175,19.6175,19.6124,19.6175,66400.0
2012-02-06 13:05:00,37.98,37.99,37.97,37.98,59300.0,19.6175,19.6227,19.6124,19.6175,59300.0
2012-02-06 13:10:00,37.98,38.0,37.98,37.99,207800.0,19.6175,19.6279,19.6175,19.6227,207800.0
2012-02-06 13:15:00,37.99,37.99,37.98,37.98,57900.0,19.6227,19.6227,19.6175,19.6175,57900.0
2012-02-06 13:20:00,37.99,38.0,37.98,37.99,111900.0,19.6227,19.6279,19.6175,19.6227,111900.0
2012-02-06 13:25:00,37.99,37.99,37.98,37.99,39300.0,19.6227,19.6227,19.6175,19.6227,39300.0
2012-02-06 13:30:00,37.99,37.99,37.98,37.99,41500.0,19.6227,19.6227,19.6175,19.6227,41500.0
2012-02-06 13:35:00,37.99,37.99,37.98,37.99,61000.0,19.6227,19.6227,19.6175,19.6227,61000.0
2012-02-06 13:40:00,37.99,37.99,37.97,37.98,98900.0,19.6227,19.6227,19.6124,19.6175,98900.0
2012-02-06 13:45:00,37.98,37.98,37.95,37.97,111200.0,19.6175,19.6175,19.6021,19.6124,111200.0
2012-02-06 13:50:00,37.96,37.99,37.96,37.99,75300.0,19.6072,19.6227,19.6072,19.6227,75300.0
2012-02-06 13:55:00,37.99,37.99,37.98,37.98,37200.0,19.6227,19.6227,19.6175,19.6175,37200.0
2012-02-06 14:00:00,37.99,37.99,37.98,37.99,48800.0,19.6227,19.6227,19.6175,19.6227,48800.0
2012-02-06 14:05:00,37.98,37.99,37.98,37.99,85100.0,19.6175,19.6227,19.6175,19.6227,85100.0
2012-02-06 14:10:00,37.98,37.99,37.97,37.99,139400.0,19.6175,19.6227,19.6124,19.6227,139400.0
2012-02-06 14:15:00,37.98,37.99,37.98,37.99,171000.0,19.6175,19.6227,19.6175,19.6227,171000.0
2012-02-06 14:20:00,37.99,38.01,37.98,38.01,70700.0,19.6227,19.633,19.6175,19.633,70700.0
2012-02-06 14:25:00,38.01,38.02,38.0,38.02,65100.0,19.633,19.6382,19.6279,19.6382,65100.0
2012-02-06 14:30:00,38.02,38.03,38.01,38.03,82400.0,19.6382,19.6434,19.633,19.6434,82400.0
2012-02-06 14:35:00,38.02,38.05,38.0,38.01,101000.0,19.6382,19.6537,19.6279,19.633,101000.0
2012-02-06 14:40:00,38.0,38.01,37.99,38.01,111100.0,19.6279,19.633,19.6227,19.633,111100.0
2012-02-06 14:45:00,38.01,38.02,37.99,38.02,111900.0,19.633,19.6382,19.6227,19.6382,111900.0
2012-02-06 14:50:00,38.02,38.03,37.99,38.0,152400.0,19.6382,19.6434,19.6227,19.6279,152400.0
2012-02-06 14:55:00,38.0,38.04,38.0,38.03,135400.0,19.6279,19.6485,19.6279,19.6434,135400.0
2012-02-06 15:00:00,38.03,38.1,38.02,38.1,174400.0,19.6434,19.6795,19.6382,19.6795,174400.0
2012-02-06 15:05:00,38.1,38.11,38.08,38.09,204000.0,19.6795,19.6847,19.6692,19.6744,204000.0
2012-02-06 15:10:00,38.09,38.1,38.08,38.1,95400.0,19.6744,19.6795,19.6692,19.6795,95400.0
2012-02-06 15:15:00,38.1,38.14,38.09,38.14,169600.0,19.6795,19.7002,19.6744,19.7002,169600.0
2012-02-06 15:20:00,38.14,38.15,38.11,38.12,291600.0,19.7002,19.7054,19.6847,19.6899,291600.0
2012-02-06 15:25:00,38.12,38.14,38.11,38.13,174600.0,19.6899,19.7002,19.6847,19.695,174600.0
2012-02-06 15:30:00,38.13,38.14,38.11,38.14,260000.0,19.695,19.7002,19.6847,19.7002,260000.0
2012-02-06 15:35:00,38.14,38.16,38.14,38.14,274400.0,19.7002,19.7105,19.7002,19.7002,274400.0
2012-02-06 15:40:00,38.14,38.15,38.1,38.11,274800.0,19.7002,19.7054,19.6795,19.6847,274800.0
2012-02-06 15:45:00,38.1,38.12,38.1,38.12,254800.0,19.6795,19.6899,19.6795,19.6899,254800.0
2012-02-06 15:50:00,38.12,38.17,38.11,38.16,764500.0,19.6899,19.7157,19.6847,19.7105,764500.0
2012-02-06 15:55:00,38.15,38.19,38.13,38.14,969600.0,19.7054,19.726,19.695,19.7002,969600.0
2012-02-07 09:30:00,38.29,38.3,38.12,38.13,457800.0,19.7777,19.7828,19.6899,19.695,457800.0
2012-02-07 09:35:00,38.14,38.16,37.96,37.96,208500.0,19.7002,19.7105,19.6072,19.6072,208500.0
2012-02-07 09:40:00,37.97,37.98,37.9,37.93,249800.0,19.6124,19.6175,19.5762,19.5917,249800.0
2012-02-07 09:45:00,37.93,37.95,37.85,37.92,273200.0,19.5917,19.6021,19.5504,19.5866,273200.0
2012-02-07 09:50:00,37.93,37.94,37.74,37.76,414000.0,19.5917,19.5969,19.4936,19.5039,414000.0
2012-02-07 09:55:00,37.77,37.78,37.75,37.77,229500.0,19.5091,19.5142,19.4987,19.5091,229500.0
2012-02-07 10:00:00,37.77,37.8,37.74,37.76,276800.0,19.5091,19.5246,19.4936,19.5039,276800.0
2012-02-07 10:05:00,37.76,37.77,37.69,37.75,275900.0,19.5039,19.5091,19.4678,19.4987,275900.0
2012-02-07 10:10:00,37.75,37.81,37.73,37.76,116800.0,19.4987,19.5297,19.4884,19.5039,116800.0
2012-02-07 10:15:00,37.76,37.78,37.72,37.77,118800.0,19.5039,19.5142,19.4833,19.5091,118800.0
2012-02-07 10:20:00,37.76,37.82,37.73,37.82,135900.0,19.5039,19.5349,19.4884,19.5349,135900.0
2012-02-07 10:25:00,37.81,37.81,37.74,37.74,135700.0,19.5297,19.5297,19.4936,19.4936,135700.0
2012-02-07 10:30:00,37.75,37.79,37.72,37.73,120800.0,19.4987,19.5194,19.4833,19.4884,120800.0
2012-02-07 10:35:00,37.73,37.74,37.7,37.71,90500.0,19.4884,19.4936,19.4729,19.4781,90500.0
2012-02-07 10:40:00,37.71,37.76,37.68,37.73,261400.0,19.4781,19.5039,19.4626,19.4884,261400.0
2012-02-07 10:45:00,37.73,37.77,37.72,37.75,224000.0,19.4884,19.5091,19.4833,19.4987,224000.0
2012-02-07 10:50:00,37.75,37.77,37.71,37.73,145000.0,19.4987,19.5091,19.4781,19.4884,145000.0
2012-02-07 10:55:00,37.73,37.8,37.72,37.8,159600.0,19.4884,19.5246,19.4833,19.5246,159600.0
2012-02-07 11:00:00,37.8,37.8,37.77,37.78,120800.0,19.5246,19.5246,19.5091,19.5142,120800.0
2012-02-07 11:05:00,37.79,37.84,37.75,37.81,401100.0,19.5194,19.5452,19.4987,19.5297,401100.0
2012-02-07 11:10:00,37.8,37.91,37.8,37.91,246800.0,19.5246,19.5814,19.5246,19.5814,246800.0
2012-02-07 11:15:00,37.92,37.94,37.87,37.89,228900.0,19.5866,19.5969,19.5607,19.5711,228900.0
2012-02-07 11:20:00,37.89,37.94,37.89,37.94,75300.0,19.5711,19.5969,19.5711,19.5969,75300.0
2012-02-07 11:25:00,37.94,37.95,37.87,37.91,105800.0,19.5969,19.6021,19.5607,19.5814,105800.0
2012-02-07 11:30:00,37.91,37.92,37.84,37.86,143100.0,19.5814,19.5866,19.5452,19.5556,143100.0
2012-02-07 11:35:00,37.87,37.89,37.83,37.89,223300.0,19.5607,19.5711,19.5401,19.5711,223300.0
2012-02-07 11:40:00,37.88,37.89,37.85,37.85,122600.0,19.5659,19.5711,19.5504,19.5504,122600.0
2012-02-07 11:45:00,37.85,37.85,37.8,37.81,138000.0,19.5504,19.5504,19.5246,19.5297,138000.0
2012-02-07 11:50:00,37.81,37.85,37.81,37.83,90700.0,19.5297,19.5504,19.5297,19.5401,90700.0
2012-02-07 11:55:00,37.84,37.85,37.83,37.84,56300.0,19.5452,19.5504,19.5401,19.5452,56300.0
2012-02-07 12:00:00,37.85,37.85,37.84,37.84,42800.0,19.5504,19.5504,19.5452,19.5452,42800.0
2012-02-07 12:05:00,37.85,37.85,37.84,37.85,34000.0,19.5504,19.5504,19.5452,19.5504,34000.0
2012-02-07 12:10:00,37.85,37.86,37.84,37.84,92600.0,19.5504,19.5556,19.5452,19.5452,92600.0
2012-02-07 12:15:00,37.85,37.87,37.84,37.86,169100.0,19.5504,19.5607,19.5452,19.5556,169100.0
2012-02-07 12:20:00,37.86,37.88,37.84,37.84,180000.0,19.5556,19.5659,19.5452,19.5452,180000.0
2012-02-07 12:25:00,37.84,37.85,37.82,37.82,49300.0,19.5452,19.5504,19.5349,19.5349,49300.0
2012-02-07 12:30:00,37.82,37.84,37.82,37.83,36700.0,19.5349,19.5452,19.5349,19.5401,36700.0
2012-02-07 12:35:00,37.83,37.85,37.82,37.85,35200.0,19.5401,19.5504,19.5349,19.5504,35200.0
2012-02-07 12:40:00,37.84,37.88,37.84,37.84,96300.0,19.5452,19.5659,19.5452,19.5452,96300.0
2012-02-07 12:45:00,37.84,37.85,37.82,37.83,67900.0,19.5452,19.5504,19.5349,19.5401,67900.0
2012-02-07 12:50:00,37.84,37.84,37.81,37.82,90200.0,19.5452,19.5452,19.5297,19.5349,90200.0
2012-02-07 12:55:00,37.83,37.84,37.82,37.83,79600.0,19.5401,19.5452,19.5349,19.5401,79600.0
2012-02-07 13:00:00,37.83,37.84,37.81,37.81,111500.0,19.5401,19.5452,19.5297,19.5297,111500.0
2012-02-07 13:05:00,37.82,37.84,37.81,37.81,63900.0,19.5349,19.5452,19.5297,19.5297,63900.0
2012-02-07 13:10:00,37.81,37.82,37.81,37.82,28700.0,19.5297,19.5349,19.5297,19.5349,28700.0
2012-02-07 13:15:00,37.82,37.84,37.81,37.83,140600.0,19.5349,19.5452,19.5297,19.5401,140600.0
2012-02-07 13:20:00,37.83,37.86,37.81,37.82,119000.0,19.5401,19.5556,19.5297,19.5349,119000.0
2012-02-07 13:25:00,37.82,37.84,37.8,37.84,123000.0,19.5349,19.5452,19.5246,19.5452,123000.0
2012-02-07 13:30:00,37.84,37.85,37.83,37.85,83700.0,19.5452,19.5504,19.5401,19.5504,83700.0
2012-02-07 13:35:00,37.85,37.85,37.83,37.84,46700.0,19.5504,19.5504,19.5401,19.5452,46700.0
2012-02-07 13:40:00,37.84,37.84,37.83,37.84,38100.0,19.5452,19.5452,19.5401,19.5452,38100.0
2012-02-07 13:45:00,37.84,37.84,37.83,37.84,28900.0,19.5452,19.5452,19.5401,19.5452,28900.0
2012-02-07 13:50:00,37.84,37.85,37.83,37.85,82400.0,19.5452,19.5504,19.5401,19.5504,82400.0
2012-02-07 13:55:00,37.85,37.85,37.83,37.85,72400.0,19.5504,19.5504,19.5401,19.5504,72400.0
2012-02-07 14:00:00,37.84,37.85,37.83,37.83,44900.0,19.5452,19.5504,19.5401,19.5401,44900.0
2012-02-07 14:05:00,37.83,37.85,37.82,37.85,130200.0,19.5401,19.5504,19.5349,19.5504,130200.0
2012-02-07 14:10:00,37.85,37.86,37.84,37.86,68000.0,19.5504,19.5556,19.5452,19.5556,68000.0
2012-02-07 14:15:00,37.85,37.86,37.84,37.84,72000.0,19.5504,19.5556,19.5452,19.5452,72000.0
2012-02-07 14:20:00,37.85,37.86,37.83,37.83,81200.0,19.5504,19.5556,19.5401,19.5401,81200.0
2012-02-07 14:25:00,37.84,37.86,37.83,37.86,43700.0,19.5452,19.5556,19.5401,19.5556,43700.0
2012-02-07 14:30:00,37.86,37.87,37.86,37.86,37500.0,19.5556,19.5607,19.5556,19.5556,37500.0
2012-02-07 14:35:00,37.87,37.88,37.86,37.88,75700.0,19.5607,19.5659,19.5556,19.5659,75700.0
2012-02-07 14:40:00,37.87,37.9,37.87,37.88,143400.0,19.5607,19.5762,19.5607,19.5659,143400.0
2012-02-07 14:45:00,37.89,37.91,37.88,37.91,81000.0,19.5711,19.5814,19.5659,19.5814,81000.0
2012-02-07 14:50:00,37.9,37.94,37.9,37.93,163400.0,19.5762,19.5969,19.5762,19.5917,163400.0
2012-02-07 14:55:00,37.94,37.94,37.9,37.9,90700.0,19.5969,19.5969,19.5762,19.5762,90700.0
2012-02-07 15:00:00,37.9,37.93,37.9,37.93,171000.0,19.5762,19.5917,19.5762,19.5917,171000.0
2012-02-07 15:05:00,37.93,37.97,37.92,37.97,104300.0,19.5917,19.6124,19.5866,19.6124,104300.0
2012-02-07 15:10:00,37.96,37.99,37.95,37.98,161400.0,19.6072,19.6227,19.6021,19.6175,161400.0
2012-02-07 15:15:00,37.97,38.02,37.95,37.96,178200.0,19.6124,19.6382,19.6021,19.6072,178200.0
2012-02-07 15:20:00,37.95,37.98,37.94,37.95,130300.0,19.6021,19.6175,19.5969,19.6021,130300.0
2012-02-07 15:25:00,37.95,38.01,37.94,38.0,167000.0,19.6021,19.633,19.5969,19.6279,167000.0
2012-02-07 15:30:00,38.01,38.02,38.0,38.01,67300.0,19.633,19.6382,19.6279,19.633,67300.0
2012-02-07 15:35:00,38.02,38.02,37.94,37.94,134900.0,19.6382,19.6382,19.5969,19.5969,134900.0
2012-02-07 15:40:00,37.94,37.98,37.94,37.98,207100.0,19.5969,19.6175,19.5969,19.6175,207100.0
2012-02-07 15:45:00,37.97,37.99,37.94,37.96,392200.0,19.6124,19.6227,19.5969,19.6072,392200.0
2012-02-07 15:50:00,37.95,37.98,37.92,37.95,290400.0,19.6021,19.6175,19.5866,19.6021,290400.0
2012-02-07 15:55:00,37.94,37.95,37.9,37.93,606900.0,19.5969,19.6021,19.5762,19.5917,606900.0
2012-02-08 09:30:00,37.88,38.04,37.86,37.98,297100.0,19.5659,19.6485,19.5556,19.6175,297100.0
2012-02-08 09:35:00,37.98,38.06,37.95,38.03,198700.0,19.6175,19.6589,19.6021,19.6434,198700.0
2012-02-08 09:40:00,38.02,38.15,38.0,38.07,148900.0,19.6382,19.7054,19.6279,19.664,148900.0
2012-02-08 09:45:00,38.06,38.15,38.06,38.15,317900.0,19.6589,19.7054,19.6589,19.7054,317900.0
2012-02-08 09:50:00,38.15,38.18,38.12,38.18,158000.0,19.7054,19.7209,19.6899,19.7209,158000.0
2012-02-08 09:55:00,38.18,38.22,38.17,38.2,283600.0,19.7209,19.7415,19.7157,19.7312,283600.0
2012-02-08 10:00:00,38.2,38.24,38.2,38.24,132000.0,19.7312,19.7518,19.7312,19.7518,132000.0
2012-02-08 10:05:00,38.23,38.25,38.21,38.23,202800.0,19.7467,19.757,19.7363,19.7467,202800.0
2012-02-08 10:10:00,38.22,38.23,38.15,38.18,101900.0,19.7415,19.7467,19.7054,19.7209,101900.0
2012-02-08 10:15:00,38.18,38.19,38.14,38.18,148100.0,19.7209,19.726,19.7002,19.7209,148100.0
2012-02-08 10:20:00,38.18,38.19,38.16,38.19,73000.0,19.7209,19.726,19.7105,19.726,73000.0
2012-02-08 10:25:00,38.19,38.19,38.12,38.15,128700.0,19.726,19.726,19.6899,19.7054,128700.0
2012-02-08 10:30:00,38.14,38.16,38.1,38.11,100000.0,19.7002,19.7105,19.6795,19.6847,100000.0
2012-02-08 10:35:00,38.11,38.15,38.1,38.14,124000.0,19.6847,19.7054,19.6795,19.7002,124000.0
2012-02-08 10:40:00,38.14,38.16,38.1,38.11,132000.0,19.7002,19.7105,19.6795,19.6847,132000.0
2012-02-08 10:45:00,38.11,38.16,38.1,38.1,190700.0,19.6847,19.7105,19.6795,19.6795,190700.0
2012-02-08 10:50:00,38.1,38.12,38.09,38.1,145000.0,19.6795,19.6899,19.6744,19.6795,145000.0
2012-02-08 10:55:00,38.09,38.09,38.04,38.09,222600.0,19.6744,19.6744,19.6485,19.6744,222600.0
2012-02-08 11:00:00,38.09,38.1,38.06,38.1,181400.0,19.6744,19.6795,19.6589,19.6795,181400.0
2012-02-08 11:05:00,38.1,38.1,38.05,38.06,94900.0,19.6795,19.6795,19.6537,19.6589,94900.0
2012-02-08 11:10:00,38.05,38.06,38.01,38.04,136300.0,19.6537,19.6589,19.633,19.6485,136300.0
2012-02-08 11:15:00,38.05,38.05,38.0,38.01,119700.0,19.6537,19.6537,19.6279,19.633,119700.0
2012-02-08 11:20:00,38.01,38.02,37.95,37.96,139300.0,19.633,19.6382,19.6021,19.6072,139300.0
2012-02-08 11:25:00,37.95,37.99,37.94,37.99,87200.0,19.6021,19.6227,19.5969,19.6227,87200.0
2012-02-08 11:30:00,37.98,38.0,37.97,37.97,120000.0,19.6175,19.6279,19.6124,19.6124,120000.0
2012-02-08 11:35:00,37.98,38.0,37.91,37.94,179300.0,19.6175,19.6279,19.5814,19.5969,179300.0
2012-02-08 11:40:00,37.93,37.94,37.88,37.89,162500.0,19.5917,19.5969,19.5659,19.5711,162500.0
2012-02-08 11:45:00,37.9,37.97,37.89,37.96,118300.0,19.5762,19.6124,19.5711,19.6072,118300.0
2012-02-08 11:50:00,37.96,37.96,37.93,37.94,70500.0,19.6072,19.6072,19.5917,19.5969,70500.0
2012-02-08 11:55:00,37.94,37.95,37.9,37.9,108400.0,19.5969,19.6021,19.5762,19.5762,108400.0
2012-02-08 12:00:00,37.9,37.95,37.9,37.92,65400.0,19.5762,19.6021,19.5762,19.5866,65400.0
2012-02-08 12:05:00,37.93,37.93,37.89,37.89,85900.0,19.5917,19.5917,19.5711,19.5711,85900.0
2012-02-08 12:10:00,37.89,37.91,37.89,37.91,35300.0,19.5711,19.5814,19.5711,19.5814,35300.0
2012-02-08 12:15:00,37.91,37.91,37.89,37.9,70100.0,19.5814,19.5814,19.5711,19.5762,70100.0
2012-02-08 12:20:00,37.91,37.91,37.9,37.91,29900.0,19.5814,19.5814,19.5762,19.5814,29900.0
2012-02-08 12:25:00,37.9,37.94,37.9,37.94,40400.0,19.5762,19.5969,19.5762,19.5969,40400.0
2012-02-08 12:30:00,37.94,37.95,37.91,37.93,96400.0,19.5969,19.6021,19.5814,19.5917,96400.0
2012-02-08 12:35:00,37.92,37.98,37.92,37.98,80800.0,19.5866,19.6175,19.5866,19.6175,80800.0
2012-02-08 12:40:00,37.98,38.0,37.97,37.98,84400.0,19.6175,19.6279,19.6124,19.6175,84400.0
2012-02-08 12:45:00,37.98,38.0,37.98,38.0,71400.0,19.6175,19.6279,19.6175,19.6279,71400.0
2012-02-08 12:50:00,37.99,38.0,37.97,37.97,72800.0,19.6227,19.6279,19.6124,19.6124,72800.0
2012-02-08 12:55:00,37.97,38.0,37.97,38.0,68600.0,19.6124,19.6279,19.6124,19.6279,68600.0
2012-02-08 13:00:00,38.0,38.0,37.98,37.98,96600.0,19.6279,19.6279,19.6175,19.6175,96600.0
2012-02-08 13:05:00,37.99,38.02,37.98,38.01,73100.0,19.6227,19.6382,19.6175,19.633,73100.0
2012-02-08 13:10:00,38.01,38.01,37.97,37.97,40700.0,19.633,19.633,19.6124,19.6124,40700.0
2012-02-08 13:15:00,37.97,37.99,37.96,37.98,57300.0,19.6124,19.6227,19.6072,19.6175,57300.0
2012-02-08 13:20:00,37.99,38.01,37.98,38.0,33800.0,19.6227,19.633,19.6175,19.6279,33800.0
2012-02-08 13:25:00,38.0,38.02,38.0,38.01,37000.0,19.6279,19.6382,19.6279,19.633,37000.0
2012-02-08 13:30:00,38.01,38.04,38.01,38.02,64000.0,19.633,19.6485,19.633,19.6382,64000.0
2012-02-08 13:35:00,38.02,38.04,38.01,38.02,59700.0,19.6382,19.6485,19.633,19.6382,59700.0
2012-02-08 13:40:00,38.03,38.03,37.99,37.99,68600.0,19.6434,19.6434,19.6227,19.6227,68600.0
2012-02-08 13:45:00,37.99,38.03,37.99,38.02,60200.0,19.6227,19.6434,19.6227,19.6382,60200.0
2012-02-08 13:50:00,38.02,38.03,38.02,38.02,32700.0,19.6382,19.6434,19.6382,19.6382,32700.0
2012-02-08 13:55:00,38.02,38.03,37.99,37.99,75900.0,19.6382,19.6434,19.6227,19.6227,75900.0
2012-02-08 14:00:00,37.99,38.01,37.97,37.97,76800.0,19.6227,19.633,19.6124,19.6124,76800.0
2012-02-08 14:05:00,37.98,37.98,37.94,37.94,86700.0,19.6175,19.6175,19.5969,19.5969,86700.0
2012-02-08 14:10:00,37.95,37.98,37.94,37.97,49400.0,19.6021,19.6175,19.5969,19.6124,49400.0
2012-02-08 14:15:00,37.98,37.99,37.94,37.95,282300.0,19.6175,19.6227,19.5969,19.6021,282300.0
2012-02-08 14:20:00,37.96,37.97,37.95,37.97,63200.0,19.6072,19.6124,19.6021,19.6124,63200.0
2012-02-08 14:25:00,37.97,38.01,37.97,37.98,77300.0,19.6124,19.633,19.6124,19.6175,77300.0
2012-02-08 14:30:00,37.99,37.99,37.98,37.99,34800.0,19.6227,19.6227,19.6175,19.6227,34800.0
2012-02-08 14:35:00,37.99,37.99,37.98,37.98,24300.0,19.6227,19.6227,19.6175,19.6175,24300.0
2012-02-08 14:40:00,37.99,38.0,37.98,38.0,41700.0,19.6227,19.6279,19.6175,19.6279,41700.0
2012-02-08 14:45:00,37.99,38.03,37.99,38.01,74600.0,19.6227,19.6434,19.6227,19.633,74600.0
2012-02-08 14:50:00,38.01,38.01,37.98,37.99,42300.0,19.633,19.633,19.6175,19.6227,42300.0
2012-02-08 14:55:00,37.98,38.01,37.98,38.01,42800.0,19.6175,19.633,19.6175,19.633,42800.0
2012-02-08 15:00:00,38.01,38.01,37.98,38.0,51700.0,19.633,19.633,19.6175,19.6279,51700.0
2012-02-08 15:05:00,38.01,38.03,37.99,38.02,100300.0,19.633,19.6434,19.6227,19.6382,100300.0
2012-02-08 15:10:00,38.01,38.03,38.0,38.0,59100.0,19.633,19.6434,19.6279,19.6279,59100.0
2012-02-08 15:15:00,38.0,38.01,37.99,38.01,54300.0,19.6279,19.633,19.6227,19.633,54300.0
2012-02-08 15:20:00,38.01,38.01,37.97,37.98,82500.0,19.633,19.633,19.6124,19.6175,82500.0
2012-02-08 15:25:00,37.99,37.99,37.98,37.98,39700.0,19.6227,19.6227,19.6175,19.6175,39700.0
2012-02-08 15:30:00,37.98,37.99,37.94,37.95,57700.0,19.6175,19.6227,19.5969,19.6021,57700.0
2012-02-08 15:35:00,37.95,37.98,37.94,37.95,132400.0,19.6021,19.6175,19.5969,19.6021,132400.0
2012-02-08 15:40:00,37.95,37.96,37.93,37.96,118300.0,19.6021,19.6072,19.5917,19.6072,118300.0
2012-02-08 15:45:00,37.95,37.98,37.91,37.92,294300.0,19.6021,19.6175,19.5814,19.5866,294300.0
2012-02-08 15:50:00,37.91,37.94,37.91,37.93,258700.0,19.5814,19.5969,19.5814,19.5917,258700.0
2012-02-08 15:55:00,37.93,37.93,37.92,37.93,507400.0,19.5917,19.5917,19.5866,19.5917,507400.0
2012-02-09 09:30:00,37.97,37.97,37.85,37.91,234900.0,19.6124,19.6124,19.5504,19.5814,234900.0
2012-02-09 09:35:00,37.9,37.92,37.85,37.85,114600.0,19.5762,19.5866,19.5504,19.5504,114600.0
2012-02-09 09:40:00,37.86,37.88,37.8,37.85,163900.0,19.5556,19.5659,19.5246,19.5504,163900.0
2012-02-09 09:45:00,37.85,37.88,37.8,37.88,183500.0,19.5504,19.5659,19.5246,19.5659,183500.0
2012-02-09 09:50:00,37.87,37.9,37.84,37.88,107900.0,19.5607,19.5762,19.5452,19.5659,107900.0
2012-02-09 09:55:00,37.89,37.89,37.83,37.83,107000.0,19.5711,19.5711,19.5401,19.5401,107000.0
2012-02-09 10:00:00,37.83,37.86,37.78,37.81,237800.0,19.5401,19.5556,19.5142,19.5297,237800.0
2012-02-09 10:05:00,37.81,37.84,37.79,37.84,156100.0,19.5297,19.5452,19.5194,19.5452,156100.0
2012-02-09 10:10:00,37.84,37.88,37.84,37.88,118400.0,19.5452,19.5659,19.5452,19.5659,118400.0
2012-02-09 10:15:00,37.88,37.89,37.82,37.85,186100.0,19.5659,19.5711,19.5349,19.5504,186100.0
2012-02-09 10:20:00,37.85,37.85,37.79,37.8,168400.0,19.5504,19.5504,19.5194,19.5246,168400.0
2012-02-09 10:25:00,37.81,37.82,37.76,37.79,174900.0,19.5297,19.5349,19.5039,19.5194,174900.0
2012-02-09 10:30:00,37.79,37.83,37.77,37.83,169800.0,19.5194,19.5401,19.5091,19.5401,169800.0
2012-02-09 10:35:00,37.83,37.84,37.8,37.83,123500.0,19.5401,19.5452,19.5246,19.5401,123500.0
2012-02-09 10:40:00,37.83,37.84,37.78,37.81,136200.0,19.5401,19.5452,19.5142,19.5297,136200.0
2012-02-09 10:45:00,37.81,37.83,37.8,37.82,61900.0,19.5297,19.5401,19.5246,19.5349,61900.0
2012-02-09 10:50:00,37.83,37.84,37.81,37.82,33200.0,19.5401,19.5452,19.5297,19.5349,33200.0
2012-02-09 10:55:00,37.82,37.86,37.81,37.84,95300.0,19.5349,19.5556,19.5297,19.5452,95300.0
2012-02-09 11:00:00,37.84,37.86,37.82,37.84,92900.0,19.5452,19.5556,19.5349,19.5452,92900.0
2012-02-09 11:05:00,37.85,37.85,37.81,37.84,73300.0,19.5504,19.5504,19.5297,19.5452,73300.0
2012-02-09 11:10:00,37.83,37.85,37.82,37.85,81000.0,19.5401,19.5504,19.5349,19.5504,81000.0
2012-02-09 11:15:00,37.85,37.87,37.81,37.86,148400.0,19.5504,19.5607,19.5297,19.5556,148400.0
2012-02-09 11:20:00,37.85,37.86,37.82,37.82,112500.0,19.5504,19.5556,19.5349,19.5349,112500.0
2012-02-09 11:25:00,37.82,37.85,37.8,37.83,126400.0,19.5349,19.5504,19.5246,19.5401,126400.0
2012-02-09 11:30:00,37.82,37.83,37.82,37.83,64700.0,19.5349,19.5401,19.5349,19.5401,64700.0
2012-02-09 11:35:00,37.83,37.83,37.78,37.78,71900.0,19.5401,19.5401,19.5142,19.5142,71900.0
2012-02-09 11:40:00,37.78,37.8,37.77,37.79,66600.0,19.5142,19.5246,19.5091,19.5194,66600.0
2012-02-09 11:45:00,37.8,37.84,37.76,37.84,187800.0,19.5246,19.5452,19.5039,19.5452,187800.0
2012-02-09 11:50:00,37.84,37.84,37.82,37.84,116500.0,19.5452,19.5452,19.5349,19.5452,116500.0
2012-02-09 11:55:00,37.84,37.85,37.82,37.84,110100.0,19.5452,19.5504,19.5349,19.5452,110100.0
2012-02-09 12:00:00,37.84,37.86,37.82,37.84,147800.0,19.5452,19.5556,19.5349,19.5452,147800.0
2012-02-09 12:05:00,37.84,37.86,37.84,37.86,56700.0,19.5452,19.5556,19.5452,19.5556,56700.0
2012-02-09 12:10:00,37.86,37.88,37.85,37.88,59700.0,19.5556,19.5659,19.5504,19.5659,59700.0
2012-02-09 12:15:00,37.88,37.89,37.87,37.89,134100.0,19.5659,19.5711,19.5607,19.5711,134100.0
2012-02-09 12:20:00,37.89,37.89,37.88,37.89,40300.0,19.5711,19.5711,19.5659,19.5711,40300.0
2012-02-09 12:25:00,37.89,37.89,37.87,37.89,70600.0,19.5711,19.5711,19.5607,19.5711,70600.0
2012-02-09 12:30:00,37.89,37.89,37.88,37.89,39700.0,19.5711,19.5711,19.5659,19.5711,39700.0
2012-02-09 12:35:00,37.89,37.9,37.88,37.9,79200.0,19.5711,19.5762,19.5659,19.5762,79200.0
2012-02-09 12:40:00,37.89,37.91,37.89,37.9,117400.0,19.5711,19.5814,19.5711,19.5762,117400.0
2012-02-09 12:45:00,37.89,37.92,37.89,37.91,66900.0,19.5711,19.5866,19.5711,19.5814,66900.0
2012-02-09 12:50:00,37.91,37.94,37.9,37.91,112100.0,19.5814,19.5969,19.5762,19.5814,112100.0
2012-02-09 12:55:00,37.9,37.92,37.88,37.92,61300.0,19.5762,19.5866,19.5659,19.5866,61300.0
2012-02-09 13:00:00,37.92,37.95,37.91,37.95,61300.0,19.5866,19.6021,19.5814,19.6021,61300.0
2012-02-09 13:05:00,37.95,37.96,37.92,37.92,58600.0,19.6021,19.6072,19.5866,19.5866,58600.0
2012-02-09 13:10:00,37.92,37.93,37.91,37.92,31100.0,19.5866,19.5917,19.5814,19.5866,31100.0
2012-02-09 13:15:00,37.91,37.95,37.91,37.92,61100.0,19.5814,19.6021,19.5814,19.5866,61100.0
2012-02-09 13:20:00,37.92,37.94,37.91,37.94,49600.0,19.5866,19.5969,19.5814,19.5969,49600.0
2012-02-09 13:25:00,37.93,37.95,37.93,37.93,61100.0,19.5917,19.6021,19.5917,19.5917,61100.0
2012-02-09 13:30:00,37.94,37.95,37.92,37.95,34600.0,19.5969,19.6021,19.5866,19.6021,34600.0
2012-02-09 13:35:00,37.95,37.96,37.94,37.96,51300.0,19.6021,19.6072,19.5969,19.6072,51300.0
2012-02-09 13:40:00,37.95,37.96,37.94,37.94,44700.0,19.6021,19.6072,19.5969,19.5969,44700.0
2012-02-09 13:45:00,37.94,37.95,37.93,37.94,63200.0,19.5969,19.6021,19.5917,19.5969,63200.0
2012-02-09 13:50:00,37.95,37.95,37.91,37.92,40500.0,19.6021,19.6021,19.5814,19.5866,40500.0
2012-02-09 13:55:00,37.92,37.96,37.91,37.96,129100.0,19.5866,19.6072,19.5814,19.6072,129100.0
2012-02-09 14:00:00,37.95,37.98,37.95,37.97,126000.0,19.6021,19.6175,19.6021,19.6124,126000.0
2012-02-09 14:05:00,37.98,37.99,37.95,37.96,109800.0,19.6175,19.6227,19.6021,19.6072,109800.0
2012-02-09 14:10:00,37.95,37.96,37.93,37.93,86700.0,19.6021,19.6072,19.5917,19.5917,86700.0
2012-02-09 14:15:00,37.93,37.95,37.92,37.92,80500.0,19.5917,19.6021,19.5866,19.5866,80500.0
2012-02-09 14:20:00,37.93,37.93,37.92,37.93,30100.0,19.5917,19.5917,19.5866,19.5917,30100.0
2012-02-09 14:25:00,37.93,37.93,37.92,37.93,20200.0,19.5917,19.5917,19.5866,19.5917,20200.0
2012-02-09 14:30:00,37.93,37.93,37.92,37.92,39400.0,19.5917,19.5917,19.5866,19.5866,39400.0
2012-02-09 14:35:00,37.92,37.93,37.91,37.91,75200.0,19.5866,19.5917,19.5814,19.5814,75200.0
2012-02-09 14:40:00,37.92,37.92,37.91,37.92,21800.0,19.5866,19.5866,19.5814,19.5866,21800.0
2012-02-09 14:45:00,37.91,37.92,37.91,37.91,71600.0,19.5814,19.5866,19.5814,19.5814,71600.0
2012-02-09 14:50:00,37.92,37.92,37.91,37.92,36600.0,19.5866,19.5866,19.5814,19.5866,36600.0
2012-02-09 14:55:00,37.92,37.93,37.91,37.93,78700.0,19.5866,19.5917,19.5814,19.5917,78700.0
2012-02-09 15:00:00,37.93,37.93,37.9,37.92,93300.0,19.5917,19.5917,19.5762,19.5866,93300.0
2012-02-09 15:05:00,37.93,37.94,37.91,37.92,68500.0,19.5917,19.5969,19.5814,19.5866,68500.0
2012-02-09 15:10:00,37.92,37.94,37.91,37.93,60700.0,19.5866,19.5969,19.5814,19.5917,60700.0
2012-02-09 15:15:00,37.94,37.94,37.89,37.91,116700.0,19.5969,19.5969,19.5711,19.5814,116700.0
2012-02-09 15:20:00,37.9,37.94,37.9,37.91,95500.0,19.5762,19.5969,19.5762,19.5814,95500.0
2012-02-09 15:25:00,37.91,37.94,37.9,37.93,94000.0,19.5814,19.5969,19.5762,19.5917,94000.0
2012-02-09 15:30:00,37.94,37.94,37.93,37.94,43000.0,19.5969,19.5969,19.5917,19.5969,43000.0
2012-02-09 15:35:00,37.93,37.94,37.92,37.94,106500.0,19.5917,19.5969,19.5866,19.5969,106500.0
2012-02-09 15:40:00,37.94,37.94,37.89,37.89,179400.0,19.5969,19.5969,19.5711,19.5711,179400.0
2012-02-09 15:45:00,37.89,37.93,37.88,37.91,348400.0,19.5711,19.5917,19.5659,19.5814,348400.0
2012-02-09 15:50:00,37.91,37.94,37.89,37.93,272400.0,19.5814,19.5969,19.5711,19.5917,272400.0
2012-02-09 15:55:00,37.92,37.95,37.9,37.93,344900.0,19.5866,19.6021,19.5762,19.5917,344900.0
2012-02-10 09:30:00,37.7,37.74,37.7,37.72,245800.0,19.4729,19.4936,19.4729,19.4833,245800.0
2012-02-10 09:35:00,37.71,37.75,37.7,37.72,96200.0,19.4781,19.4987,19.4729,19.4833,96200.0
2012-02-10 09:40:00,37.71,37.73,37.68,37.69,186200.0,19.4781,19.4884,19.4626,19.4678,186200.0
2012-02-10 09:45:00,37.68,37.7,37.67,37.68,111800.0,19.4626,19.4729,19.4574,19.4626,111800.0
2012-02-10 09:50:00,37.68,37.71,37.68,37.69,72400.0,19.4626,19.4781,19.4626,19.4678,72400.0
2012-02-10 09:55:00,37.69,37.71,37.66,37.66,83100.0,19.4678,19.4781,19.4523,19.4523,83100.0
2012-02-10 10:00:00,37.66,37.69,37.65,37.69,127000.0,19.4523,19.4678,19.4471,19.4678,127000.0
2012-02-10 10:05:00,37.69,37.72,37.67,37.69,133600.0,19.4678,19.4833,19.4574,19.4678,133600.0
2012-02-10 10:10:00,37.7,37.7,37.63,37.63,105900.0,19.4729,19.4729,19.4368,19.4368,105900.0
2012-02-10 10:15:00,37.63,37.67,37.63,37.64,144700.0,19.4368,19.4574,19.4368,19.4419,144700.0
2012-02-10 10:20:00,37.64,37.67,37.63,37.67,90700.0,19.4419,19.4574,19.4368,19.4574,90700.0
2012-02-10 10:25:00,37.67,37.67,37.61,37.65,180000.0,19.4574,19.4574,19.4264,19.4471,180000.0
2012-02-10 10:30:00,37.65,37.66,37.63,37.65,72500.0,19.4471,19.4523,19.4368,19.4471,72500.0
2012-02-10 10:35:00,37.64,37.65,37.6,37.61,104500.0,19.4419,19.4471,19.4213,19.4264,104500.0
2012-02-10 10:40:00,37.61,37.61,37.58,37.59,156700.0,19.4264,19.4264,19.4109,19.4161,156700.0
2012-02-10 10:45:00,37.58,37.6,37.55,37.57,107300.0,19.4109,19.4213,19.3954,19.4058,107300.0
2012-02-10 10:50:00,37.57,37.59,37.55,37.58,129800.0,19.4058,19.4161,19.3954,19.4109,129800.0
2012-02-10 10:55:00,37.58,37.61,37.58,37.61,135300.0,19.4109,19.4264,19.4109,19.4264,135300.0
2012-02-10 11:00:00,37.61,37.64,37.6,37.62,162300.0,19.4264,19.4419,19.4213,19.4316,162300.0
2012-02-10 11:05:00,37.62,37.64,37.61,37.62,190900.0,19.4316,19.4419,19.4264,19.4316,190900.0
2012-02-10 11:10:00,37.62,37.65,37.6,37.61,153400.0,19.4316,19.4471,19.4213,19.4264,153400.0
2012-02-10 11:15:00,37.61,37.66,37.6,37.64,138800.0,19.4264,19.4523,19.4213,19.4419,138800.0
2012-02-10 11:20:00,37.65,37.68,37.64,37.67,108200.0,19.4471,19.4626,19.4419,19.4574,108200.0
2012-02-10 11:25:00,37.68,37.72,37.67,37.67,280500.0,19.4626,19.4833,19.4574,19.4574,280500.0
2012-02-10 11:30:00,37.67,37.7,37.66,37.66,272700.0,19.4574,19.4729,19.4523,19.4523,272700.0
2012-02-10 11:35:00,37.66,37.67,37.65,37.66,158600.0,19.4523,19.4574,19.4471,19.4523,158600.0
2012-02-10 11:40:00,37.66,37.69,37.65,37.69,94100.0,19.4523,19.4678,19.4471,19.4678,94100.0
2012-02-10 11:45:00,37.69,37.72,37.68,37.72,101400.0,19.4678,19.4833,19.4626,19.4833,101400.0
2012-02-10 11:50:00,37.72,37.72,37.68,37.7,221700.0,19.4833,19.4833,19.4626,19.4729,221700.0
2012-02-10 11:55:00,37.69,37.7,37.67,37.69,50000.0,19.4678,19.4729,19.4574,19.4678,50000.0
2012-02-10 12:00:00,37.69,37.69,37.67,37.69,28100.0,19.4678,19.4678,19.4574,19.4678,28100.0
2012-02-10 12:05:00,37.69,37.69,37.65,37.65,77200.0,19.4678,19.4678,19.4471,19.4471,77200.0
2012-02-10 12:10:00,37.65,37.7,37.65,37.69,104500.0,19.4471,19.4729,19.4471,19.4678,104500.0
2012-02-10 12:15:00,37.69,37.7,37.66,37.66,305800.0,19.4678,19.4729,19.4523,19.4523,305800.0
2012-02-10 12:20:00,37.66,37.67,37.61,37.61,391500.0,19.4523,19.4574,19.4264,19.4264,391500.0
2012-02-10 12:25:00,37.61,37.62,37.55,37.57,304300.0,19.4264,19.4316,19.3954,19.4058,304300.0
2012-02-10 12:30:00,37.57,37.58,37.56,37.57,104200.0,19.4058,19.4109,19.4006,19.4058,104200.0
2012-02-10 12:35:00,37.57,37.62,37.57,37.62,81700.0,19.4058,19.4316,19.4058,19.4316,81700.0
2012-02-10 12:40:00,37.62,37.62,37.59,37.59,64100.0,19.4316,19.4316,19.4161,19.4161,64100.0
2012-02-10 12:45:00,37.6,37.65,37.6,37.64,66200.0,19.4213,19.4471,19.4213,19.4419,66200.0
2012-02-10 12:50:00,37.64,37.66,37.63,37.65,141000.0,19.4419,19.4523,19.4368,19.4471,141000.0
2012-02-10 12:55:00,37.65,37.68,37.64,37.65,104200.0,19.4471,19.4626,19.4419,19.4471,104200.0
2012-02-10 13:00:00,37.65,37.68,37.64,37.67,83300.0,19.4471,19.4626,19.4419,19.4574,83300.0
2012-02-10 13:05:00,37.66,37.67,37.64,37.64,57700.0,19.4523,19.4574,19.4419,19.4419,57700.0
2012-02-10 13:10:00,37.65,37.66,37.64,37.64,31600.0,19.4471,19.4523,19.4419,19.4419,31600.0
2012-02-10 13:15:00,37.64,37.65,37.62,37.64,30300.0,19.4419,19.4471,19.4316,19.4419,30300.0
2012-02-10 13:20:00,37.64,37.68,37.63,37.66,64300.0,19.4419,19.4626,19.4368,19.4523,64300.0
2012-02-10 13:25:00,37.65,37.66,37.63,37.63,65900.0,19.4471,19.4523,19.4368,19.4368,65900.0
2012-02-10 13:30:00,37.63,37.64,37.63,37.64,25200.0,19.4368,19.4419,19.4368,19.4419,25200.0
2012-02-10 13:35:00,37.64,37.64,37.61,37.62,93800.0,19.4419,19.4419,19.4264,19.4316,93800.0
2012-02-10 13:40:00,37.61,37.63,37.61,37.63,49900.0,19.4264,19.4368,19.4264,19.4368,49900.0
2012-02-10 13:45:00,37.62,37.63,37.62,37.63,26200.0,19.4316,19.4368,19.4316,19.4368,26200.0
2012-02-10 13:50:00,37.63,37.63,37.62,37.63,39800.0,19.4368,19.4368,19.4316,19.4368,39800.0
2012-02-10 13:55:00,37.63,37.64,37.6,37.61,203100.0,19.4368,19.4419,19.4213,19.4264,203100.0
2012-02-10 14:00:00,37.61,37.62,37.6,37.61,93600.0,19.4264,19.4316,19.4213,19.4264,93600.0
2012-02-10 14:05:00,37.61,37.62,37.58,37.58,280600.0,19.4264,19.4316,19.4109,19.4109,280600.0
2012-02-10 14:10:00,37.58,37.59,37.57,37.57,93100.0,19.4109,19.4161,19.4058,19.4058,93100.0
2012-02-10 14:15:00,37.57,37.62,37.55,37.59,121200.0,19.4058,19.4316,19.3954,19.4161,121200.0
2012-02-10 14:20:00,37.59,37.62,37.59,37.59,63100.0,19.4161,19.4316,19.4161,19.4161,63100.0
2012-02-10 14:25:00,37.59,37.6,37.58,37.59,44400.0,19.4161,19.4213,19.4109,19.4161,44400.0
2012-02-10 14:30:00,37.6,37.62,37.57,37.59,112500.0,19.4213,19.4316,19.4058,19.4161,112500.0
2012-02-10 14:35:00,37.59,37.59,37.58,37.59,42800.0,19.4161,19.4161,19.4109,19.4161,42800.0
2012-02-10 14:40:00,37.58,37.59,37.57,37.58,103600.0,19.4109,19.4161,19.4058,19.4109,103600.0
2012-02-10 14:45:00,37.57,37.59,37.55,37.56,238300.0,19.4058,19.4161,19.3954,19.4006,238300.0
2012-02-10 14:50:00,37.56,37.59,37.55,37.55,188900.0,19.4006,19.4161,19.3954,19.3954,188900.0
2012-02-10 14:55:00,37.55,37.57,37.55,37.56,101000.0,19.3954,19.4058,19.3954,19.4006,101000.0
2012-02-10 15:00:00,37.57,37.57,37.55,37.56,86500.0,19.4058,19.4058,19.3954,19.4006,86500.0
2012-02-10 15:05:00,37.55,37.56,37.53,37.55,150500.0,19.3954,19.4006,19.3851,19.3954,150500.0
2012-02-10 15:10:00,37.55,37.56,37.52,37.55,112400.0,19.3954,19.4006,19.3799,19.3954,112400.0
2012-02-10 15:15:00,37.55,37.57,37.53,37.57,142700.0,19.3954,19.4058,19.3851,19.4058,142700.0
2012-02-10 15:20:00,37.57,37.6,37.57,37.59,134300.0,19.4058,19.4213,19.4058,19.4161,134300.0
2012-02-10 15:25:00,37.59,37.59,37.54,37.56,266300.0,19.4161,19.4161,19.3903,19.4006,266300.0
2012-02-10 15:30:00,37.56,37.57,37.53,37.57,131200.0,19.4006,19.4058,19.3851,19.4058,131200.0
2012-02-10 15:35:00,37.57,37.59,37.54,37.54,214700.0,19.4058,19.4161,19.3903,19.3903,214700.0
2012-02-10 15:40:00,37.55,37.59,37.55,37.58,220800.0,19.3954,19.4161,19.3954,19.4109,220800.0
2012-02-10 15:45:00,37.58,37.63,37.58,37.6,268800.0,19.4109,19.4368,19.4109,19.4213,268800.0
2012-02-10 15:50:00,37.61,37.63,37.6,37.62,228400.0,19.4264,19.4368,19.4213,19.4316,228400.0
2012-02-10 15:55:00,37.62,37.69,37.62,37.68,629100.0,19.4316,19.4678,19.4316,19.4626,629100.0
2012-02-13 09:30:00,37.78,37.92,37.78,37.82,318500.0,19.5142,19.5866,19.5142,19.5349,318500.0
2012-02-13 09:35:00,37.81,37.88,37.8,37.85,164000.0,19.5297,19.5659,19.5246,19.5504,164000.0
2012-02-13 09:40:00,37.86,37.88,37.84,37.84,179100.0,19.5556,19.5659,19.5452,19.5452,179100.0
2012-02-13 09:45:00,37.84,37.87,37.82,37.85,159000.0,19.5452,19.5607,19.5349,19.5504,159000.0
2012-02-13 09:50:00,37.86,37.92,37.85,37.91,163300.0,19.5556,19.5866,19.5504,19.5814,163300.0
2012-02-13 09:55:00,37.91,37.94,37.89,37.89,177500.0,19.5814,19.5969,19.5711,19.5711,177500.0
2012-02-13 10:00:00,37.89,37.92,37.89,37.91,126700.0,19.5711,19.5866,19.5711,19.5814,126700.0
2012-02-13 10:05:00,37.91,37.99,37.91,37.98,283300.0,19.5814,19.6227,19.5814,19.6175,283300.0
2012-02-13 10:10:00,37.98,38.01,37.96,38.0,344200.0,19.6175,19.633,19.6072,19.6279,344200.0
2012-02-13 10:15:00,38.01,38.06,38.0,38.04,234100.0,19.633,19.6589,19.6279,19.6485,234100.0
2012-02-13 10:20:00,38.05,38.05,38.03,38.03,156500.0,19.6537,19.6537,19.6434,19.6434,156500.0
2012-02-13 10:25:00,38.04,38.04,37.99,38.02,204200.0,19.6485,19.6485,19.6227,19.6382,204200.0
2012-02-13 10:30:00,38.02,38.04,38.01,38.01,147200.0,19.6382,19.6485,19.633,19.633,147200.0
2012-02-13 10:35:00,38.02,38.06,38.01,38.05,134200.0,19.6382,19.6589,19.633,19.6537,134200.0
2012-02-13 10:40:00,38.04,38.05,38.03,38.04,76300.0,19.6485,19.6537,19.6434,19.6485,76300.0
2012-02-13 10:45:00,38.04,38.12,38.04,38.1,295200.0,19.6485,19.6899,19.6485,19.6795,295200.0
2012-02-13 10:50:00,38.11,38.15,38.11,38.15,158700.0,19.6847,19.7054,19.6847,19.7054,158700.0
2012-02-13 10:55:00,38.15,38.19,38.14,38.19,164000.0,19.7054,19.726,19.7002,19.726,164000.0
2012-02-13 11:00:00,38.18,38.24,38.18,38.24,157200.0,19.7209,19.7518,19.7209,19.7518,157200.0
2012-02-13 11:05:00,38.23,38.24,38.17,38.22,271000.0,19.7467,19.7518,19.7157,19.7415,271000.0
2012-02-13 11:10:00,38.22,38.23,38.19,38.19,175400.0,19.7415,19.7467,19.726,19.726,175400.0
2012-02-13 11:15:00,38.2,38.23,38.19,38.21,167400.0,19.7312,19.7467,19.726,19.7363,167400.0
2012-02-13 11:20:00,38.22,38.22,38.17,38.2,142400.0,19.7415,19.7415,19.7157,19.7312,142400.0
2012-02-13 11:25:00,38.2,38.23,38.19,38.23,87600.0,19.7312,19.7467,19.726,19.7467,87600.0
2012-02-13 11:30:00,38.23,38.24,38.2,38.21,109900.0,19.7467,19.7518,19.7312,19.7363,109900.0
2012-02-13 11:35:00,38.21,38.23,38.16,38.18,154200.0,19.7363,19.7467,19.7105,19.7209,154200.0
2012-02-13 11:40:00,38.18,38.24,38.18,38.24,91000.0,19.7209,19.7518,19.7209,19.7518,91000.0
2012-02-13 11:45:00,38.23,38.24,38.21,38.21,106300.0,19.7467,19.7518,19.7363,19.7363,106300.0
2012-02-13 11:50:00,38.22,38.24,38.21,38.22,65500.0,19.7415,19.7518,19.7363,19.7415,65500.0
2012-02-13 11:55:00,38.21,38.24,38.18,38.18,154000.0,19.7363,19.7518,19.7209,19.7209,154000.0
2012-02-13 12:00:00,38.18,38.19,38.17,38.18,84800.0,19.7209,19.726,19.7157,19.7209,84800.0
2012-02-13 12:05:00,38.17,38.18,38.14,38.17,251000.0,19.7157,19.7209,19.7002,19.7157,251000.0
2012-02-13 12:10:00,38.17,38.18,38.17,38.18,38900.0,19.7157,19.7209,19.7157,19.7209,38900.0
2012-02-13 12:15:00,38.19,38.19,38.18,38.19,39900.0,19.726,19.726,19.7209,19.726,39900.0
2012-02-13 12:20:00,38.19,38.2,38.15,38.16,170000.0,19.726,19.7312,19.7054,19.7105,170000.0
2012-02-13 12:25:00,38.16,38.17,38.13,38.14,85200.0,19.7105,19.7157,19.695,19.7002,85200.0
2012-02-13 12:30:00,38.13,38.16,38.12,38.13,125000.0,19.695,19.7105,19.6899,19.695,125000.0
2012-02-13 12:35:00,38.12,38.15,38.12,38.14,45300.0,19.6899,19.7054,19.6899,19.7002,45300.0
2012-02-13 12:40:00,38.15,38.17,38.14,38.15,77500.0,19.7054,19.7157,19.7002,19.7054,77500.0
2012-02-13 12:45:00,38.15,38.16,38.14,38.14,49800.0,19.7054,19.7105,19.7002,19.7002,49800.0
2012-02-13 12:50:00,38.15,38.15,38.14,38.14,47700.0,19.7054,19.7054,19.7002,19.7002,47700.0
2012-02-13 12:55:00,38.15,38.16,38.14,38.16,53700.0,19.7054,19.7105,19.7002,19.7105,53700.0
2012-02-13 13:00:00,38.16,38.2,38.16,38.18,153100.0,19.7105,19.7312,19.7105,19.7209,153100.0
2012-02-13 13:05:00,38.19,38.19,38.15,38.16,116500.0,19.726,19.726,19.7054,19.7105,116500.0
2012-02-13 13:10:00,38.16,38.17,38.12,38.12,216700.0,19.7105,19.7157,19.6899,19.6899,216700.0
2012-02-13 13:15:00,38.12,38.13,38.06,38.09,227600.0,19.6899,19.695,19.6589,19.6744,227600.0
2012-02-13 13:20:00,38.08,38.09,38.07,38.08,114400.0,19.6692,19.6744,19.664,19.6692,114400.0
2012-02-13 13:25:00,38.08,38.1,38.08,38.09,50000.0,19.6692,19.6795,19.6692,19.6744,50000.0
2012-02-13 13:30:00,38.09,38.14,38.09,38.14,65400.0,19.6744,19.7002,19.6744,19.7002,65400.0
2012-02-13 13:35:00,38.14,38.16,38.13,38.16,64800.0,19.7002,19.7105,19.695,19.7105,64800.0
2012-02-13 13:40:00,38.16,38.18,38.15,38.17,100500.0,19.7105,19.7209,19.7054,19.7157,100500.0
2012-02-13 13:45:00,38.17,38.2,38.17,38.18,53400.0,19.7157,19.7312,19.7157,19.7209,53400.0
2012-02-13 13:50:00,38.19,38.2,38.18,38.2,45100.0,19.726,19.7312,19.7209,19.7312,45100.0
2012-02-13 13:55:00,38.2,38.21,38.19,38.19,83200.0,19.7312,19.7363,19.726,19.726,83200.0
2012-02-13 14:00:00,38.2,38.2,38.16,38.16,121300.0,19.7312,19.7312,19.7105,19.7105,121300.0
2012-02-13 14:05:00,38.17,38.2,38.15,38.2,93200.0,19.7157,19.7312,19.7054,19.7312,93200.0
2012-02-13 14:10:00,38.2,38.22,38.19,38.2,84500.0,19.7312,19.7415,19.726,19.7312,84500.0
2012-02-13 14:15:00,38.21,38.23,38.2,38.21,106900.0,19.7363,19.7467,19.7312,19.7363,106900.0
2012-02-13 14:20:00,38.2,38.21,38.2,38.2,56600.0,19.7312,19.7363,19.7312,19.7312,56600.0
2012-02-13 14:25:00,38.21,38.22,38.19,38.19,82700.0,19.7363,19.7415,19.726,19.726,82700.0
2012-02-13 14:30:00,38.2,38.21,38.19,38.19,115600.0,19.7312,19.7363,19.726,19.726,115600.0
2012-02-13 14:35:00,38.19,38.23,38.19,38.23,90200.0,19.726,19.7467,19.726,19.7467,90200.0
2012-02-13 14:40:00,38.22,38.24,38.21,38.22,111900.0,19.7415,19.7518,19.7363,19.7415,111900.0
2012-02-13 14:45:00,38.22,38.23,38.21,38.22,61800.0,19.7415,19.7467,19.7363,19.7415,61800.0
2012-02-13 14:50:00,38.21,38.22,38.21,38.22,58000.0,19.7363,19.7415,19.7363,19.7415,58000.0
2012-02-13 14:55:00,38.22,38.23,38.19,38.2,250400.0,19.7415,19.7467,19.726,19.7312,250400.0
2012-02-13 15:00:00,38.2,38.21,38.19,38.19,103600.0,19.7312,19.7363,19.726,19.726,103600.0
2012-02-13 15:05:00,38.2,38.21,38.19,38.21,112700.0,19.7312,19.7363,19.726,19.7363,112700.0
2012-02-13 15:10:00,38.2,38.22,38.2,38.22,116700.0,19.7312,19.7415,19.7312,19.7415,116700.0
2012-02-13 15:15:00,38.22,38.23,38.21,38.21,99500.0,19.7415,19.7467,19.7363,19.7363,99500.0
2012-02-13 15:20:00,38.21,38.22,38.2,38.21,115300.0,19.7363,19.7415,19.7312,19.7363,115300.0
2012-02-13 15:25:00,38.21,38.22,38.2,38.21,133600.0,19.7363,19.7415,19.7312,19.7363,133600.0
2012-02-13 15:30:00,38.2,38.21,38.17,38.17,184600.0,19.7312,19.7363,19.7157,19.7157,184600.0
2012-02-13 15:35:00,38.17,38.18,38.13,38.15,327800.0,19.7157,19.7209,19.695,19.7054,327800.0
2012-02-13 15:40:00,38.15,38.17,38.14,38.16,211500.0,19.7054,19.7157,19.7002,19.7105,211500.0
2012-02-13 15:45:00,38.17,38.18,38.14,38.15,298400.0,19.7157,19.7209,19.7002,19.7054,298400.0
2012-02-13 15:50:00,38.16,38.17,38.11,38.11,443100.0,19.7105,19.7157,19.6847,19.6847,443100.0
2012-02-13 15:55:00,38.12,38.16,38.11,38.12,749100.0,19.6899,19.7105,19.6847,19.6899,749100.0
2012-02-14 09:30:00,38.03,38.14,38.01,38.12,249400.0,19.6434,19.7002,19.633,19.6899,249400.0
2012-02-14 09:35:00,38.12,38.14,38.08,38.09,98000.0,19.6899,19.7002,19.6692,19.6744,98000.0
2012-02-14 09:40:00,38.09,38.11,38.01,38.02,160500.0,19.6744,19.6847,19.633,19.6382,160500.0
2012-02-14 09:45:00,38.02,38.03,38.0,38.01,126400.0,19.6382,19.6434,19.6279,19.633,126400.0
2012-02-14 09:50:00,38.01,38.02,37.97,37.98,132900.0,19.633,19.6382,19.6124,19.6175,132900.0
2012-02-14 09:55:00,37.97,37.99,37.96,37.96,86600.0,19.6124,19.6227,19.6072,19.6072,86600.0
2012-02-14 10:00:00,37.97,37.97,37.91,37.93,378400.0,19.6124,19.6124,19.5814,19.5917,378400.0
2012-02-14 10:05:00,37.93,37.93,37.87,37.89,268900.0,19.5917,19.5917,19.5607,19.5711,268900.0
2012-02-14 10:10:00,37.88,37.9,37.86,37.88,151900.0,19.5659,19.5762,19.5556,19.5659,151900.0
2012-02-14 10:15:00,37.89,37.89,37.82,37.87,189100.0,19.5711,19.5711,19.5349,19.5607,189100.0
2012-02-14 10:20:00,37.86,37.9,37.86,37.89,122300.0,19.5556,19.5762,19.5556,19.5711,122300.0
2012-02-14 10:25:00,37.9,37.93,37.88,37.89,180200.0,19.5762,19.5917,19.5659,19.5711,180200.0
2012-02-14 10:30:00,37.89,37.91,37.88,37.89,114500.0,19.5711,19.5814,19.5659,19.5711,114500.0
2012-02-14 10:35:00,37.89,37.89,37.85,37.85,73300.0,19.5711,19.5711,19.5504,19.5504,73300.0
2012-02-14 10:40:00,37.85,37.85,37.81,37.85,174600.0,19.5504,19.5504,19.5297,19.5504,174600.0
2012-02-14 10:45:00,37.85,37.85,37.8,37.81,66300.0,19.5504,19.5504,19.5246,19.5297,66300.0
2012-02-14 10:50:00,37.82,37.84,37.81,37.82,80600.0,19.5349,19.5452,19.5297,19.5349,80600.0
2012-02-14 10:55:00,37.81,37.84,37.8,37.83,50600.0,19.5297,19.5452,19.5246,19.5401,50600.0
2012-02-14 11:00:00,37.84,37.85,37.81,37.82,84000.0,19.5452,19.5504,19.5297,19.5349,84000.0
2012-02-14 11:05:00,37.81,37.83,37.8,37.83,49800.0,19.5297,19.5401,19.5246,19.5401,49800.0
2012-02-14 11:10:00,37.83,37.84,37.79,37.79,89200.0,19.5401,19.5452,19.5194,19.5194,89200.0
2012-02-14 11:15:00,37.8,37.8,37.79,37.79,32100.0,19.5246,19.5246,19.5194,19.5194,32100.0
2012-02-14 11:20:00,37.79,37.8,37.78,37.78,72200.0,19.5194,19.5246,19.5142,19.5142,72200.0
2012-02-14 11:25:00,37.79,37.8,37.78,37.8,69500.0,19.5194,19.5246,19.5142,19.5246,69500.0
2012-02-14 11:30:00,37.8,37.83,37.79,37.81,65500.0,19.5246,19.5401,19.5194,19.5297,65500.0
2012-02-14 11:35:00,37.82,37.84,37.81,37.84,81600.0,19.5349,19.5452,19.5297,19.5452,81600.0
2012-02-14 11:40:00,37.84,37.85,37.83,37.85,72400.0,19.5452,19.5504,19.5401,19.5504,72400.0
2012-02-14 11:45:00,37.85,37.86,37.84,37.86,61100.0,19.5504,19.5556,19.5452,19.5556,61100.0
2012-02-14 11:50:00,37.86,37.87,37.83,37.84,87200.0,19.5556,19.5607,19.5401,19.5452,87200.0
2012-02-14 11:55:00,37.84,37.85,37.82,37.82,43200.0,19.5452,19.5504,19.5349,19.5349,43200.0
2012-02-14 12:00:00,37.82,37.85,37.82,37.85,67900.0,19.5349,19.5504,19.5349,19.5504,67900.0
2012-02-14 12:05:00,37.85,37.86,37.83,37.85,65800.0,19.5504,19.5556,19.5401,19.5504,65800.0
2012-02-14 12:10:00,37.85,37.87,37.85,37.86,63800.0,19.5504,19.5607,19.5504,19.5556,63800.0
2012-02-14 12:15:00,37.86,37.87,37.84,37.85,66800.0,19.5556,19.5607,19.5452,19.5504,66800.0
2012-02-14 12:20:00,37.84,37.85,37.84,37.85,25900.0,19.5452,19.5504,19.5452,19.5504,25900.0
2012-02-14 12:25:00,37.84,37.85,37.81,37.82,57100.0,19.5452,19.5504,19.5297,19.5349,57100.0
2012-02-14 12:30:00,37.82,37.84,37.81,37.81,81000.0,19.5349,19.5452,19.5297,19.5297,81000.0
2012-02-14 12:35:00,37.82,37.82,37.81,37.81,22900.0,19.5349,19.5349,19.5297,19.5297,22900.0
2012-02-14 12:40:00,37.82,37.82,37.8,37.82,50600.0,19.5349,19.5349,19.5246,19.5349,50600.0
2012-02-14 12:45:00,37.82,37.83,37.81,37.83,57700.0,19.5349,19.5401,19.5297,19.5401,57700.0
2012-02-14 12:50:00,37.83,37.83,37.8,37.81,45400.0,19.5401,19.5401,19.5246,19.5297,45400.0
2012-02-14 12:55:00,37.81,37.81,37.78,37.78,66700.0,19.5297,19.5297,19.5142,19.5142,66700.0
2012-02-14 13:00:00,37.78,37.78,37.75,37.77,76400.0,19.5142,19.5142,19.4987,19.5091,76400.0
2012-02-14 13:05:00,37.77,37.77,37.75,37.75,65300.0,19.5091,19.5091,19.4987,19.4987,65300.0
2012-02-14 13:10:00,37.76,37.83,37.76,37.83,229400.0,19.5039,19.5401,19.5039,19.5401,229400.0
2012-02-14 13:15:00,37.82,37.86,37.82,37.86,110300.0,19.5349,19.5556,19.5349,19.5556,110300.0
2012-02-14 13:20:00,37.85,37.86,37.81,37.82,95900.0,19.5504,19.5556,19.5297,19.5349,95900.0
2012-02-14 13:25:00,37.81,37.82,37.79,37.8,65300.0,19.5297,19.5349,19.5194,19.5246,65300.0
2012-02-14 13:30:00,37.8,37.81,37.8,37.8,35900.0,19.5246,19.5297,19.5246,19.5246,35900.0
2012-02-14 13:35:00,37.8,37.82,37.8,37.81,26300.0,19.5246,19.5349,19.5246,19.5297,26300.0
2012-02-14 13:40:00,37.81,37.82,37.8,37.81,32900.0,19.5297,19.5349,19.5246,19.5297,32900.0
2012-02-14 13:45:00,37.82,37.85,37.81,37.84,127100.0,19.5349,19.5504,19.5297,19.5452,127100.0
2012-02-14 13:50:00,37.84,37.89,37.84,37.88,196300.0,19.5452,19.5711,19.5452,19.5659,196300.0
2012-02-14 13:55:00,37.88,37.89,37.85,37.86,128600.0,19.5659,19.5711,19.5504,19.5556,128600.0
2012-02-14 14:00:00,37.87,37.88,37.85,37.86,83900.0,19.5607,19.5659,19.5504,19.5556,83900.0
2012-02-14 14:05:00,37.87,37.87,37.82,37.83,74900.0,19.5607,19.5607,19.5349,19.5401,74900.0
2012-02-14 14:10:00,37.82,37.84,37.81,37.84,84800.0,19.5349,19.5452,19.5297,19.5452,84800.0
2012-02-14 14:15:00,37.83,37.84,37.8,37.83,65400.0,19.5401,19.5452,19.5246,19.5401,65400.0
2012-02-14 14:20:00,37.83,37.83,37.8,37.81,66300.0,19.5401,19.5401,19.5246,19.5297,66300.0
2012-02-14 14:25:00,37.81,37.82,37.8,37.8,55300.0,19.5297,19.5349,19.5246,19.5246,55300.0
2012-02-14 14:30:00,37.8,37.81,37.78,37.8,65800.0,19.5246,19.5297,19.5142,19.5246,65800.0
2012-02-14 14:35:00,37.79,37.81,37.78,37.81,51000.0,19.5194,19.5297,19.5142,19.5297,51000.0
2012-02-14 14:40:00,37.8,37.83,37.79,37.8,53800.0,19.5246,19.5401,19.5194,19.5246,53800.0
2012-02-14 14:45:00,37.8,37.82,37.79,37.8,66600.0,19.5246,19.5349,19.5194,19.5246,66600.0
2012-02-14 14:50:00,37.81,37.81,37.8,37.81,22700.0,19.5297,19.5297,19.5246,19.5297,22700.0
2012-02-14 14:55:00,37.81,37.82,37.8,37.8,42400.0,19.5297,19.5349,19.5246,19.5246,42400.0
2012-02-14 15:00:00,37.8,37.86,37.8,37.83,131900.0,19.5246,19.5556,19.5246,19.5401,131900.0
2012-02-14 15:05:00,37.83,37.84,37.82,37.82,46800.0,19.5401,19.5452,19.5349,19.5349,46800.0
2012-02-14 15:10:00,37.82,37.87,37.82,37.83,386500.0,19.5349,19.5607,19.5349,19.5401,386500.0
2012-02-14 15:15:00,37.84,37.84,37.8,37.8,67700.0,19.5452,19.5452,19.5246,19.5246,67700.0
2012-02-14 15:20:00,37.8,37.81,37.78,37.8,112600.0,19.5246,19.5297,19.5142,19.5246,112600.0
2012-02-14 15:25:00,37.79,37.8,37.79,37.8,46400.0,19.5194,19.5246,19.5194,19.5246,46400.0
2012-02-14 15:30:00,37.8,37.83,37.77,37.83,182500.0,19.5246,19.5401,19.5091,19.5401,182500.0
2012-02-14 15:35:00,37.83,37.89,37.8,37.89,247400.0,19.5401,19.5711,19.5246,19.5711,247400.0
2012-02-14 15:40:00,37.89,37.93,37.88,37.91,136900.0,19.5711,19.5917,19.5659,19.5814,136900.0
2012-02-14 15:45:00,37.91,38.0,37.91,38.0,336800.0,19.5814,19.6279,19.5814,19.6279,336800.0
2012-02-14 15:50:00,38.0,38.03,37.96,37.97,293300.0,19.6279,19.6434,19.6072,19.6124,293300.0
2012-02-14 15:55:00,37.98,38.04,37.97,38.04,724500.0,19.6175,19.6485,19.6124,19.6485,724500.0
2012-02-15 09:30:00,38.1,38.12,38.02,38.06,263600.0,19.6795,19.6899,19.6382,19.6589,263600.0
2012-02-15 09:35:00,38.04,38.08,37.96,37.99,140000.0,19.6485,19.6692,19.6072,19.6227,140000.0
2012-02-15 09:40:00,38.0,38.0,37.88,37.92,230800.0,19.6279,19.6279,19.5659,19.5866,230800.0
2012-02-15 09:45:00,37.91,37.94,37.87,37.92,92400.0,19.5814,19.5969,19.5607,19.5866,92400.0
2012-02-15 09:50:00,37.92,37.94,37.82,37.84,152300.0,19.5866,19.5969,19.5349,19.5452,152300.0
2012-02-15 09:55:00,37.84,37.85,37.82,37.84,92600.0,19.5452,19.5504,19.5349,19.5452,92600.0
2012-02-15 10:00:00,37.83,37.85,37.8,37.83,130800.0,19.5401,19.5504,19.5246,19.5401,130800.0
2012-02-15 10:05:00,37.83,37.86,37.81,37.81,92200.0,19.5401,19.5556,19.5297,19.5297,92200.0
2012-02-15 10:10:00,37.81,37.84,37.81,37.82,127400.0,19.5297,19.5452,19.5297,19.5349,127400.0
2012-02-15 10:15:00,37.81,37.82,37.76,37.81,187300.0,19.5297,19.5349,19.5039,19.5297,187300.0
2012-02-15 10:20:00,37.8,37.84,37.79,37.84,103300.0,19.5246,19.5452,19.5194,19.5452,103300.0
2012-02-15 10:25:00,37.84,37.85,37.79,37.8,89700.0,19.5452,19.5504,19.5194,19.5246,89700.0
2012-02-15 10:30:00,37.8,37.84,37.8,37.82,112600.0,19.5246,19.5452,19.5246,19.5349,112600.0
2012-02-15 10:35:00,37.82,37.85,37.81,37.85,91700.0,19.5349,19.5504,19.5297,19.5504,91700.0
2012-02-15 10:40:00,37.85,37.86,37.83,37.86,169600.0,19.5504,19.5556,19.5401,19.5556,169600.0
2012-02-15 10:45:00,37.86,37.86,37.8,37.8,106500.0,19.5556,19.5556,19.5246,19.5246,106500.0
2012-02-15 10:50:00,37.81,37.84,37.79,37.82,148200.0,19.5297,19.5452,19.5194,19.5349,148200.0
2012-02-15 10:55:00,37.82,37.83,37.8,37.82,81400.0,19.5349,19.5401,19.5246,19.5349,81400.0
2012-02-15 11:00:00,37.82,37.84,37.79,37.82,113500.0,19.5349,19.5452,19.5194,19.5349,113500.0
2012-02-15 11:05:00,37.82,37.85,37.78,37.78,141700.0,19.5349,19.5504,19.5142,19.5142,141700.0
2012-02-15 11:10:00,37.78,37.79,37.76,37.76,80200.0,19.5142,19.5194,19.5039,19.5039,80200.0
2012-02-15 11:15:00,37.76,37.79,37.76,37.79,56400.0,19.5039,19.5194,19.5039,19.5194,56400.0
2012-02-15 11:20:00,37.78,37.82,37.78,37.78,94400.0,19.5142,19.5349,19.5142,19.5142,94400.0
2012-02-15 11:25:00,37.78,37.83,37.78,37.83,58000.0,19.5142,19.5401,19.5142,19.5401,58000.0
2012-02-15 11:30:00,37.83,37.84,37.8,37.82,260000.0,19.5401,19.5452,19.5246,19.5349,260000.0
2012-02-15 11:35:00,37.82,37.84,37.78,37.8,153600.0,19.5349,19.5452,19.5142,19.5246,153600.0
2012-02-15 11:40:00,37.8,37.86,37.79,37.82,246800.0,19.5246,19.5556,19.5194,19.5349,246800.0
2012-02-15 11:45:00,37.82,37.86,37.81,37.85,112100.0,19.5349,19.5556,19.5297,19.5504,112100.0
2012-02-15 11:50:00,37.85,37.91,37.84,37.9,93100.0,19.5504,19.5814,19.5452,19.5762,93100.0
2012-02-15 11:55:00,37.9,37.93,37.88,37.89,112700.0,19.5762,19.5917,19.5659,19.5711,112700.0
2012-02-15 12:00:00,37.88,37.9,37.84,37.86,263600.0,19.5659,19.5762,19.5452,19.5556,263600.0
2012-02-15 12:05:00,37.86,37.87,37.85,37.87,123900.0,19.5556,19.5607,19.5504,19.5607,123900.0
2012-02-15 12:10:00,37.87,37.88,37.86,37.87,54200.0,19.5607,19.5659,19.5556,19.5607,54200.0
2012-02-15 12:15:00,37.88,37.88,37.85,37.88,95100.0,19.5659,19.5659,19.5504,19.5659,95100.0
2012-02-15 12:20:00,37.88,37.89,37.84,37.84,128900.0,19.5659,19.5711,19.5452,19.5452,128900.0
2012-02-15 12:25:00,37.85,37.87,37.84,37.86,43900.0,19.5504,19.5607,19.5452,19.5556,43900.0
2012-02-15 12:30:00,37.87,37.88,37.86,37.87,63000.0,19.5607,19.5659,19.5556,19.5607,63000.0
2012-02-15 12:35:00,37.87,37.89,37.86,37.89,125100.0,19.5607,19.5711,19.5556,19.5711,125100.0
2012-02-15 12:40:00,37.89,37.93,37.89,37.93,69200.0,19.5711,19.5917,19.5711,19.5917,69200.0
2012-02-15 12:45:00,37.93,37.93,37.89,37.89,89200.0,19.5917,19.5917,19.5711,19.5711,89200.0
2012-02-15 12:50:00,37.89,37.9,37.87,37.88,114100.0,19.5711,19.5762,19.5607,19.5659,114100.0
2012-02-15 12:55:00,37.87,37.88,37.84,37.84,118600.0,19.5607,19.5659,19.5452,19.5452,118600.0
2012-02-15 13:00:00,37.85,37.85,37.8,37.83,115100.0,19.5504,19.5504,19.5246,19.5401,115100.0
2012-02-15 13:05:00,37.83,37.84,37.81,37.82,76300.0,19.5401,19.5452,19.5297,19.5349,76300.0
2012-02-15 13:10:00,37.82,37.84,37.81,37.82,63900.0,19.5349,19.5452,19.5297,19.5349,63900.0
2012-02-15 13:15:00,37.82,37.82,37.79,37.79,50100.0,19.5349,19.5349,19.5194,19.5194,50100.0
2012-02-15 13:20:00,37.79,37.82,37.79,37.82,47900.0,19.5194,19.5349,19.5194,19.5349,47900.0
2012-02-15 13:25:00,37.81,37.82,37.78,37.81,103500.0,19.5297,19.5349,19.5142,19.5297,103500.0
2012-02-15 13:30:00,37.8,37.82,37.8,37.81,105100.0,19.5246,19.5349,19.5246,19.5297,105100.0
2012-02-15 13:35:00,37.81,37.81,37.77,37.78,66600.0,19.5297,19.5297,19.5091,19.5142,66600.0
2012-02-15 13:40:00,37.77,37.79,37.77,37.78,85700.0,19.5091,19.5194,19.5091,19.5142,85700.0
2012-02-15 13:45:00,37.78,37.79,37.77,37.78,103500.0,19.5142,19.5194,19.5091,19.5142,103500.0
2012-02-15 13:50:00,37.78,37.79,37.76,37.76,79400.0,19.5142,19.5194,19.5039,19.5039,79400.0
2012-02-15 13:55:00,37.77,37.82,37.76,37.8,106700.0,19.5091,19.5349,19.5039,19.5246,106700.0
2012-02-15 14:00:00,37.81,37.84,37.8,37.81,208500.0,19.5297,19.5452,19.5246,19.5297,208500.0
2012-02-15 14:05:00,37.82,37.83,37.79,37.83,122000.0,19.5349,19.5401,19.5194,19.5401,122000.0
2012-02-15 14:10:00,37.83,37.84,37.8,37.8,68100.0,19.5401,19.5452,19.5246,19.5246,68100.0
2012-02-15 14:15:00,37.81,37.83,37.78,37.79,128500.0,19.5297,19.5401,19.5142,19.5194,128500.0
2012-02-15 14:20:00,37.79,37.82,37.78,37.8,110200.0,19.5194,19.5349,19.5142,19.5246,110200.0
2012-02-15 14:25:00,37.8,37.85,37.8,37.83,117400.0,19.5246,19.5504,19.5246,19.5401,117400.0
2012-02-15 14:30:00,37.84,37.84,37.81,37.81,71200.0,19.5452,19.5452,19.5297,19.5297,71200.0
2012-02-15 14:35:00,37.82,37.84,37.81,37.83,42700.0,19.5349,19.5452,19.5297,19.5401,42700.0
2012-02-15 14:40:00,37.82,37.84,37.81,37.84,57000.0,19.5349,19.5452,19.5297,19.5452,57000.0
2012-02-15 14:45:00,37.83,37.84,37.81,37.84,62000.0,19.5401,19.5452,19.5297,19.5452,62000.0
2012-02-15 14:50:00,37.84,37.86,37.8,37.8,90800.0,19.5452,19.5556,19.5246,19.5246,90800.0
2012-02-15 14:55:00,37.8,37.82,37.76,37.77,95900.0,19.5246,19.5349,19.5039,19.5091,95900.0
2012-02-15 15:00:00,37.76,37.79,37.75,37.76,125200.0,19.5039,19.5194,19.4987,19.5039,125200.0
2012-02-15 15:05:00,37.75,37.78,37.75,37.77,101000.0,19.4987,19.5142,19.4987,19.5091,101000.0
2012-02-15 15:10:00,37.77,37.78,37.75,37.78,112200.0,19.5091,19.5142,19.4987,19.5142,112200.0
2012-02-15 15:15:00,37.78,37.79,37.76,37.78,108900.0,19.5142,19.5194,19.5039,19.5142,108900.0
2012-02-15 15:20:00,37.77,37.8,37.76,37.77,118400.0,19.5091,19.5246,19.5039,19.5091,118400.0
2012-02-15 15:25:00,37.77,37.81,37.76,37.81,125000.0,19.5091,19.5297,19.5039,19.5297,125000.0
2012-02-15 15:30:00,37.8,37.81,37.77,37.78,189300.0,19.5246,19.5297,19.5091,19.5142,189300.0
2012-02-15 15:35:00,37.78,37.8,37.77,37.79,118200.0,19.5142,19.5246,19.5091,19.5194,118200.0
2012-02-15 15:40:00,37.79,37.84,37.78,37.83,177200.0,19.5194,19.5452,19.5142,19.5401,177200.0
2012-02-15 15:45:00,37.84,37.87,37.8,37.82,306800.0,19.5452,19.5607,19.5246,19.5349,306800.0
2012-02-15 15:50:00,37.82,37.87,37.82,37.83,283600.0,19.5349,19.5607,19.5349,19.5401,283600.0
2012-02-15 15:55:00,37.84,37.85,37.81,37.84,565200.0,19.5452,19.5504,19.5297,19.5452,565200.0
2012-02-16 09:30:00,37.77,37.81,37.7,37.71,240500.0,19.5091,19.5297,19.4729,19.4781,240500.0
2012-02-16 09:35:00,37.71,37.76,37.7,37.71,113200.0,19.4781,19.5039,19.4729,19.4781,113200.0
2012-02-16 09:40:00,37.72,37.75,37.67,37.75,151400.0,19.4833,19.4987,19.4574,19.4987,151400.0
2012-02-16 09:45:00,37.74,37.78,37.74,37.77,104600.0,19.4936,19.5142,19.4936,19.5091,104600.0
2012-02-16 09:50:00,37.78,37.78,37.75,37.75,65300.0,19.5142,19.5142,19.4987,19.4987,65300.0
2012-02-16 09:55:00,37.75,37.83,37.71,37.83,105400.0,19.4987,19.5401,19.4781,19.5401,105400.0
2012-02-16 10:00:00,37.83,37.85,37.81,37.85,127700.0,19.5401,19.5504,19.5297,19.5504,127700.0
2012-02-16 10:05:00,37.85,37.89,37.81,37.88,208500.0,19.5504,19.5711,19.5297,19.5659,208500.0
2012-02-16 10:10:00,37.87,37.91,37.86,37.9,62100.0,19.5607,19.5814,19.5556,19.5762,62100.0
2012-02-16 10:15:00,37.9,37.93,37.89,37.92,86500.0,19.5762,19.5917,19.5711,19.5866,86500.0
2012-02-16 10:20:00,37.92,37.95,37.91,37.91,63400.0,19.5866,19.6021,19.5814,19.5814,63400.0
2012-02-16 10:25:00,37.92,37.95,37.91,37.93,122900.0,19.5866,19.6021,19.5814,19.5917,122900.0
2012-02-16 10:30:00,37.93,37.97,37.93,37.94,87500.0,19.5917,19.6124,19.5917,19.5969,87500.0
2012-02-16 10:35:00,37.95,37.95,37.9,37.93,551800.0,19.6021,19.6021,19.5762,19.5917,551800.0
2012-02-16 10:40:00,37.93,37.95,37.91,37.95,96900.0,19.5917,19.6021,19.5814,19.6021,96900.0
2012-02-16 10:45:00,37.94,37.94,37.92,37.93,79600.0,19.5969,19.5969,19.5866,19.5917,79600.0
2012-02-16 10:50:00,37.93,37.93,37.92,37.92,38800.0,19.5917,19.5917,19.5866,19.5866,38800.0
2012-02-16 10:55:00,37.92,37.93,37.92,37.93,44100.0,19.5866,19.5917,19.5866,19.5917,44100.0
2012-02-16 11:00:00,37.93,37.95,37.92,37.95,63200.0,19.5917,19.6021,19.5866,19.6021,63200.0
2012-02-16 11:05:00,37.94,37.95,37.92,37.92,120900.0,19.5969,19.6021,19.5866,19.5866,120900.0
2012-02-16 11:10:00,37.93,37.96,37.91,37.96,94600.0,19.5917,19.6072,19.5814,19.6072,94600.0
2012-02-16 11:15:00,37.95,37.98,37.95,37.98,75800.0,19.6021,19.6175,19.6021,19.6175,75800.0
2012-02-16 11:20:00,37.97,37.98,37.95,37.98,34100.0,19.6124,19.6175,19.6021,19.6175,34100.0
2012-02-16 11:25:00,37.98,38.01,37.97,38.01,147200.0,19.6175,19.633,19.6124,19.633,147200.0
2012-02-16 11:30:00,38.0,38.03,37.99,38.03,171800.0,19.6279,19.6434,19.6227,19.6434,171800.0
2012-02-16 11:35:00,38.02,38.08,38.01,38.08,92000.0,19.6382,19.6692,19.633,19.6692,92000.0
2012-02-16 11:40:00,38.07,38.09,38.06,38.09,71300.0,19.664,19.6744,19.6589,19.6744,71300.0
2012-02-16 11:45:00,38.09,38.09,38.05,38.05,62000.0,19.6744,19.6744,19.6537,19.6537,62000.0
2012-02-16 11:50:00,38.06,38.1,38.05,38.09,80600.0,19.6589,19.6795,19.6537,19.6744,80600.0
2012-02-16 11:55:00,38.09,38.14,38.08,38.11,107300.0,19.6744,19.7002,19.6692,19.6847,107300.0
2012-02-16 12:00:00,38.12,38.12,38.08,38.08,126100.0,19.6899,19.6899,19.6692,19.6692,126100.0
2012-02-16 12:05:00,38.08,38.09,38.08,38.09,31700.0,19.6692,19.6744,19.6692,19.6744,31700.0
2012-02-16 12:10:00,38.09,38.1,38.08,38.1,54000.0,19.6744,19.6795,19.6692,19.6795,54000.0
2012-02-16 12:15:00,38.1,38.1,38.09,38.1,84300.0,19.6795,19.6795,19.6744,19.6795,84300.0
2012-02-16 12:20:00,38.09,38.13,38.09,38.13,149800.0,19.6744,19.695,19.6744,19.695,149800.0
2012-02-16 12:25:00,38.13,38.13,38.1,38.1,58000.0,19.695,19.695,19.6795,19.6795,58000.0
2012-02-16 12:30:00,38.11,38.11,38.1,38.11,24100.0,19.6847,19.6847,19.6795,19.6847,24100.0
2012-02-16 12:35:00,38.1,38.11,38.09,38.09,87600.0,19.6795,19.6847,19.6744,19.6744,87600.0
2012-02-16 12:40:00,38.1,38.1,38.09,38.1,44900.0,19.6795,19.6795,19.6744,19.6795,44900.0
2012-02-16 12:45:00,38.1,38.11,38.09,38.11,40000.0,19.6795,19.6847,19.6744,19.6847,40000.0
2012-02-16 12:50:00,38.11,38.11,38.1,38.1,17200.0,19.6847,19.6847,19.6795,19.6795,17200.0
2012-02-16 12:55:00,38.1,38.11,38.1,38.11,26400.0,19.6795,19.6847,19.6795,19.6847,26400.0
2012-02-16 13:00:00,38.11,38.12,38.09,38.12,98000.0,19.6847,19.6899,19.6744,19.6899,98000.0
2012-02-16 13:05:00,38.11,38.12,38.09,38.11,49700.0,19.6847,19.6899,19.6744,19.6847,49700.0
2012-02-16 13:10:00,38.11,38.13,38.1,38.11,64600.0,19.6847,19.695,19.6795,19.6847,64600.0
2012-02-16 13:15:00,38.12,38.13,38.11,38.12,51800.0,19.6899,19.695,19.6847,19.6899,51800.0
2012-02-16 13:20:00,38.12,38.13,38.11,38.13,53300.0,19.6899,19.695,19.6847,19.695,53300.0
2012-02-16 13:25:00,38.13,38.14,38.09,38.1,102900.0,19.695,19.7002,19.6744,19.6795,102900.0
2012-02-16 13:30:00,38.09,38.11,38.09,38.11,37000.0,19.6744,19.6847,19.6744,19.6847,37000.0
2012-02-16 13:35:00,38.1,38.14,38.1,38.14,64000.0,19.6795,19.7002,19.6795,19.7002,64000.0
2012-02-16 13:40:00,38.14,38.14,38.11,38.12,58000.0,19.7002,19.7002,19.6847,19.6899,58000.0
2012-02-16 13:45:00,38.11,38.12,38.1,38.12,38300.0,19.6847,19.6899,19.6795,19.6899,38300.0
2012-02-16 13:50:00,38.11,38.13,38.11,38.13,32800.0,19.6847,19.695,19.6847,19.695,32800.0
2012-02-16 13:55:00,38.13,38.13,38.12,38.13,35100.0,19.695,19.695,19.6899,19.695,35100.0
2012-02-16 14:00:00,38.13,38.13,38.12,38.13,33300.0,19.695,19.695,19.6899,19.695,33300.0
2012-02-16 14:05:00,38.13,38.13,38.09,38.11,203400.0,19.695,19.695,19.6744,19.6847,203400.0
2012-02-16 14:10:00,38.11,38.12,38.11,38.12,26600.0,19.6847,19.6899,19.6847,19.6899,26600.0
2012-02-16 14:15:00,38.12,38.12,38.08,38.09,134500.0,19.6899,19.6899,19.6692,19.6744,134500.0
2012-02-16 14:20:00,38.1,38.11,38.09,38.1,113400.0,19.6795,19.6847,19.6744,19.6795,113400.0
2012-02-16 14:25:00,38.1,38.11,38.08,38.09,127700.0,19.6795,19.6847,19.6692,19.6744,127700.0
2012-02-16 14:30:00,38.09,38.11,38.08,38.11,106100.0,19.6744,19.6847,19.6692,19.6847,106100.0
2012-02-16 14:35:00,38.1,38.12,38.08,38.09,103900.0,19.6795,19.6899,19.6692,19.6744,103900.0
2012-02-16 14:40:00,38.09,38.11,38.08,38.09,126400.0,19.6744,19.6847,19.6692,19.6744,126400.0
2012-02-16 14:45:00,38.09,38.11,38.09,38.1,58800.0,19.6744,19.6847,19.6744,19.6795,58800.0
2012-02-16 14:50:00,38.1,38.11,38.1,38.11,56300.0,19.6795,19.6847,19.6795,19.6847,56300.0
2012-02-16 14:55:00,38.11,38.12,38.09,38.11,143500.0,19.6847,19.6899,19.6744,19.6847,143500.0
2012-02-16 15:00:00,38.12,38.13,38.11,38.13,123000.0,19.6899,19.695,19.6847,19.695,123000.0
2012-02-16 15:05:00,38.13,38.13,38.11,38.12,57800.0,19.695,19.695,19.6847,19.6899,57800.0
2012-02-16 15:10:00,38.11,38.12,38.09,38.09,196000.0,19.6847,19.6899,19.6744,19.6744,196000.0
2012-02-16 15:15:00,38.1,38.12,38.08,38.09,86900.0,19.6795,19.6899,19.6692,19.6744,86900.0
2012-02-16 15:20:00,38.08,38.09,38.05,38.05,259800.0,19.6692,19.6744,19.6537,19.6537,259800.0
2012-02-16 15:25:00,38.06,38.06,38.05,38.06,94500.0,19.6589,19.6589,19.6537,19.6589,94500.0
2012-02-16 15:30:00,38.05,38.06,38.05,38.05,59100.0,19.6537,19.6589,19.6537,19.6537,59100.0
2012-02-16 15:35:00,38.05,38.08,38.05,38.06,206000.0,19.6537,19.6692,19.6537,19.6589,206000.0
2012-02-16 15:40:00,38.06,38.12,38.05,38.12,209200.0,19.6589,19.6899,19.6537,19.6899,209200.0
2012-02-16 15:45:00,38.12,38.13,38.08,38.09,321700.0,19.6899,19.695,19.6692,19.6744,321700.0
2012-02-16 15:50:00,38.09,38.11,38.08,38.09,254300.0,19.6744,19.6847,19.6692,19.6744,254300.0
2012-02-16 15:55:00,38.1,38.1,38.05,38.06,529600.0,19.6795,19.6795,19.6537,19.6589,529600.0
2012-02-17 09:30:00,38.29,38.33,38.18,38.23,2285900.0,19.7777,19.7983,19.7209,19.7467,2285900.0
2012-02-17 09:35:00,38.22,38.24,38.16,38.23,194600.0,19.7415,19.7518,19.7105,19.7467,194600.0
2012-02-17 09:40:00,38.23,38.38,38.22,38.36,206100.0,19.7467,19.8242,19.7415,19.8138,206100.0
2012-02-17 09:45:00,38.36,38.37,38.31,38.35,179900.0,19.8138,19.819,19.788,19.8087,179900.0
2012-02-17 09:50:00,38.34,38.35,38.29,38.32,127600.0,19.8035,19.8087,19.7777,19.7932,127600.0
2012-02-17 09:55:00,38.31,38.34,38.3,38.33,67700.0,19.788,19.8035,19.7828,19.7983,67700.0
2012-02-17 10:00:00,38.34,38.38,38.27,38.3,205900.0,19.8035,19.8242,19.7673,19.7828,205900.0
2012-02-17 10:05:00,38.3,38.33,38.28,38.31,102900.0,19.7828,19.7983,19.7725,19.788,102900.0
2012-02-17 10:10:00,38.32,38.34,38.31,38.34,86800.0,19.7932,19.8035,19.788,19.8035,86800.0
2012-02-17 10:15:00,38.33,38.36,38.32,38.33,111400.0,19.7983,19.8138,19.7932,19.7983,111400.0
2012-02-17 10:20:00,38.32,38.35,38.3,38.34,92100.0,19.7932,19.8087,19.7828,19.8035,92100.0
2012-02-17 10:25:00,38.33,38.35,38.33,38.34,52900.0,19.7983,19.8087,19.7983,19.8035,52900.0
2012-02-17 10:30:00,38.35,38.38,38.34,38.36,77100.0,19.8087,19.8242,19.8035,19.8138,77100.0
2012-02-17 10:35:00,38.36,38.37,38.35,38.37,50700.0,19.8138,19.819,19.8087,19.819,50700.0
2012-02-17 10:40:00,38.37,38.38,38.36,38.38,56600.0,19.819,19.8242,19.8138,19.8242,56600.0
2012-02-17 10:45:00,38.37,38.4,38.37,38.4,94600.0,19.819,19.8345,19.819,19.8345,94600.0
2012-02-17 10:50:00,38.4,38.4,38.38,38.4,152600.0,19.8345,19.8345,19.8242,19.8345,152600.0
2012-02-17 10:55:00,38.39,38.4,38.38,38.38,88300.0,19.8293,19.8345,19.8242,19.8242,88300.0
2012-02-17 11:00:00,38.39,38.39,38.34,38.36,107400.0,19.8293,19.8293,19.8035,19.8138,107400.0
2012-02-17 11:05:00,38.36,38.38,38.34,38.36,100000.0,19.8138,19.8242,19.8035,19.8138,100000.0
2012-02-17 11:10:00,38.35,38.39,38.34,38.38,99900.0,19.8087,19.8293,19.8035,19.8242,99900.0
2012-02-17 11:15:00,38.37,38.41,38.37,38.41,263600.0,19.819,19.8397,19.819,19.8397,263600.0
2012-02-17 11:20:00,38.41,38.43,38.4,38.41,85500.0,19.8397,19.85,19.8345,19.8397,85500.0
2012-02-17 11:25:00,38.41,38.42,38.38,38.42,112200.0,19.8397,19.8448,19.8242,19.8448,112200.0
2012-02-17 11:30:00,38.41,38.44,38.4,38.43,87200.0,19.8397,19.8551,19.8345,19.85,87200.0
2012-02-17 11:35:00,38.43,38.45,38.43,38.44,50000.0,19.85,19.8603,19.85,19.8551,50000.0
2012-02-17 11:40:00,38.44,38.45,38.41,38.41,95100.0,19.8551,19.8603,19.8397,19.8397,95100.0
2012-02-17 11:45:00,38.41,38.41,38.36,38.36,88700.0,19.8397,19.8397,19.8138,19.8138,88700.0
2012-02-17 11:50:00,38.36,38.38,38.36,38.37,51300.0,19.8138,19.8242,19.8138,19.819,51300.0
2012-02-17 11:55:00,38.38,38.39,38.35,38.35,107500.0,19.8242,19.8293,19.8087,19.8087,107500.0
2012-02-17 12:00:00,38.36,38.36,38.33,38.35,69000.0,19.8138,19.8138,19.7983,19.8087,69000.0
2012-02-17 12:05:00,38.35,38.39,38.35,38.39,85600.0,19.8087,19.8293,19.8087,19.8293,85600.0
2012-02-17 12:10:00,38.38,38.39,38.35,38.35,49600.0,19.8242,19.8293,19.8087,19.8087,49600.0
2012-02-17 12:15:00,38.35,38.37,38.34,38.36,68400.0,19.8087,19.819,19.8035,19.8138,68400.0
2012-02-17 12:20:00,38.37,38.37,38.35,38.35,28100.0,19.819,19.819,19.8087,19.8087,28100.0
2012-02-17 12:25:00,38.36,38.37,38.35,38.36,20600.0,19.8138,19.819,19.8087,19.8138,20600.0
2012-02-17 12:30:00,38.36,38.38,38.36,38.37,47400.0,19.8138,19.8242,19.8138,19.819,47400.0
2012-02-17 12:35:00,38.36,38.37,38.35,38.35,28400.0,19.8138,19.819,19.8087,19.8087,28400.0
2012-02-17 12:40:00,38.36,38.36,38.3,38.32,124800.0,19.8138,19.8138,19.7828,19.7932,124800.0
2012-02-17 12:45:00,38.32,38.34,38.32,38.33,38900.0,19.7932,19.8035,19.7932,19.7983,38900.0
2012-02-17 12:50:00,38.33,38.34,38.32,38.33,59000.0,19.7983,19.8035,19.7932,19.7983,59000.0
2012-02-17 12:55:00,38.32,38.33,38.3,38.3,28200.0,19.7932,19.7983,19.7828,19.7828,28200.0
2012-02-17 13:00:00,38.3,38.31,38.3,38.3,33700.0,19.7828,19.788,19.7828,19.7828,33700.0
2012-02-17 13:05:00,38.31,38.35,38.3,38.34,102600.0,19.788,19.8087,19.7828,19.8035,102600.0
2012-02-17 13:10:00,38.33,38.34,38.3,38.31,36200.0,19.7983,19.8035,19.7828,19.788,36200.0
2012-02-17 13:15:00,38.3,38.33,38.3,38.3,73600.0,19.7828,19.7983,19.7828,19.7828,73600.0
2012-02-17 13:20:00,38.31,38.36,38.3,38.32,223200.0,19.788,19.8138,19.7828,19.7932,223200.0
2012-02-17 13:25:00,38.32,38.36,38.31,38.35,100100.0,19.7932,19.8138,19.788,19.8087,100100.0
2012-02-17 13:30:00,38.34,38.38,38.34,38.37,95000.0,19.8035,19.8242,19.8035,19.819,95000.0
2012-02-17 13:35:00,38.37,38.4,38.37,38.39,51100.0,19.819,19.8345,19.819,19.8293,51100.0
2012-02-17 13:40:00,38.39,38.41,38.39,38.41,43400.0,19.8293,19.8397,19.8293,19.8397,43400.0
2012-02-17 13:45:00,38.41,38.43,38.4,38.43,42200.0,19.8397,19.85,19.8345,19.85,42200.0
2012-02-17 13:50:00,38.42,38.45,38.42,38.43,93500.0,19.8448,19.8603,19.8448,19.85,93500.0
2012-02-17 13:55:00,38.44,38.47,38.43,38.47,134000.0,19.8551,19.8706,19.85,19.8706,134000.0
2012-02-17 14:00:00,38.47,38.49,38.46,38.47,138600.0,19.8706,19.881,19.8655,19.8706,138600.0
2012-02-17 14:05:00,38.48,38.49,38.47,38.48,105300.0,19.8758,19.881,19.8706,19.8758,105300.0
2012-02-17 14:10:00,38.48,38.49,38.45,38.45,65100.0,19.8758,19.881,19.8603,19.8603,65100.0
2012-02-17 14:15:00,38.45,38.48,38.45,38.48,67300.0,19.8603,19.8758,19.8603,19.8758,67300.0
2012-02-17 14:20:00,38.48,38.49,38.45,38.45,86800.0,19.8758,19.881,19.8603,19.8603,86800.0
2012-02-17 14:25:00,38.46,38.47,38.45,38.46,71700.0,19.8655,19.8706,19.8603,19.8655,71700.0
2012-02-17 14:30:00,38.45,38.48,38.45,38.48,57900.0,19.8603,19.8758,19.8603,19.8758,57900.0
2012-02-17 14:35:00,38.47,38.49,38.47,38.49,87700.0,19.8706,19.881,19.8706,19.881,87700.0
2012-02-17 14:40:00,38.48,38.49,38.45,38.45,107000.0,19.8758,19.881,19.8603,19.8603,107000.0
2012-02-17 14:45:00,38.46,38.47,38.45,38.46,48200.0,19.8655,19.8706,19.8603,19.8655,48200.0
2012-02-17 14:50:00,38.45,38.47,38.44,38.44,150000.0,19.8603,19.8706,19.8551,19.8551,150000.0
2012-02-17 14:55:00,38.44,38.46,38.44,38.46,69200.0,19.8551,19.8655,19.8551,19.8655,69200.0
2012-02-17 15:00:00,38.45,38.49,38.44,38.47,240100.0,19.8603,19.881,19.8551,19.8706,240100.0
2012-02-17 15:05:00,38.48,38.52,38.48,38.52,212700.0,19.8758,19.8965,19.8758,19.8965,212700.0
2012-02-17 15:10:00,38.52,38.53,38.51,38.52,95300.0,19.8965,19.9016,19.8913,19.8965,95300.0
2012-02-17 15:15:00,38.52,38.53,38.5,38.53,97900.0,19.8965,19.9016,19.8861,19.9016,97900.0
2012-02-17 15:20:00,38.53,38.55,38.52,38.53,195300.0,19.9016,19.912,19.8965,19.9016,195300.0
2012-02-17 15:25:00,38.54,38.54,38.53,38.53,47600.0,19.9068,19.9068,19.9016,19.9016,47600.0
2012-02-17 15:30:00,38.53,38.54,38.49,38.49,133500.0,19.9016,19.9068,19.881,19.881,133500.0
2012-02-17 15:35:00,38.49,38.5,38.47,38.49,171100.0,19.881,19.8861,19.8706,19.881,171100.0
2012-02-17 15:40:00,38.48,38.49,38.45,38.45,227700.0,19.8758,19.881,19.8603,19.8603,227700.0
2012-02-17 15:45:00,38.46,38.5,38.45,38.48,264500.0,19.8655,19.8861,19.8603,19.8758,264500.0
2012-02-17 15:50:00,38.47,38.48,38.44,38.45,297500.0,19.8706,19.8758,19.8551,19.8603,297500.0
2012-02-17 15:55:00,38.45,38.46,38.43,38.45,792600.0,19.8603,19.8655,19.85,19.8603,792600.0
2012-02-21 09:30:00,38.61,38.64,38.5,38.57,370900.0,19.943,19.9585,19.8861,19.9223,370900.0
2012-02-21 09:35:00,38.56,38.57,38.51,38.55,155200.0,19.9171,19.9223,19.8913,19.912,155200.0
2012-02-21 09:40:00,38.54,38.56,38.51,38.53,152900.0,19.9068,19.9171,19.8913,19.9016,152900.0
2012-02-21 09:45:00,38.54,38.55,38.51,38.54,134200.0,19.9068,19.912,19.8913,19.9068,134200.0
2012-02-21 09:50:00,38.55,38.56,38.54,38.56,113200.0,19.912,19.9171,19.9068,19.9171,113200.0
2012-02-21 09:55:00,38.55,38.62,38.55,38.61,138000.0,19.912,19.9481,19.912,19.943,138000.0
2012-02-21 10:00:00,38.62,38.63,38.61,38.63,152200.0,19.9481,19.9533,19.943,19.9533,152200.0
2012-02-21 10:05:00,38.63,38.64,38.59,38.62,155400.0,19.9533,19.9585,19.9326,19.9481,155400.0
2012-02-21 10:10:00,38.63,38.69,38.62,38.68,158500.0,19.9533,19.9843,19.9481,19.9791,158500.0
2012-02-21 10:15:00,38.68,38.69,38.67,38.68,142600.0,19.9791,19.9843,19.9739,19.9791,142600.0
2012-02-21 10:20:00,38.68,38.69,38.67,38.68,128700.0,19.9791,19.9843,19.9739,19.9791,128700.0
2012-02-21 10:25:00,38.68,38.69,38.64,38.69,185500.0,19.9791,19.9843,19.9585,19.9843,185500.0
2012-02-21 10:30:00,38.69,38.69,38.66,38.66,113200.0,19.9843,19.9843,19.9688,19.9688,113200.0
2012-02-21 10:35:00,38.66,38.73,38.66,38.73,389800.0,19.9688,20.0049,19.9688,20.0049,389800.0
2012-02-21 10:40:00,38.72,38.77,38.72,38.77,219800.0,19.9998,20.0256,19.9998,20.0256,219800.0
2012-02-21 10:45:00,38.77,38.77,38.74,38.75,100600.0,20.0256,20.0256,20.0101,20.0153,100600.0
2012-02-21 10:50:00,38.74,38.75,38.74,38.75,66300.0,20.0101,20.0153,20.0101,20.0153,66300.0
2012-02-21 10:55:00,38.75,38.75,38.73,38.73,102500.0,20.0153,20.0153,20.0049,20.0049,102500.0
2012-02-21 11:00:00,38.74,38.74,38.71,38.73,114100.0,20.0101,20.0101,19.9946,20.0049,114100.0
2012-02-21 11:05:00,38.72,38.73,38.72,38.73,51000.0,19.9998,20.0049,19.9998,20.0049,51000.0
2012-02-21 11:10:00,38.73,38.73,38.7,38.71,177400.0,20.0049,20.0049,19.9894,19.9946,177400.0
2012-02-21 11:15:00,38.71,38.71,38.7,38.7,76900.0,19.9946,19.9946,19.9894,19.9894,76900.0
2012-02-21 11:20:00,38.7,38.71,38.69,38.69,137300.0,19.9894,19.9946,19.9843,19.9843,137300.0
2012-02-21 11:25:00,38.7,38.71,38.66,38.71,185800.0,19.9894,19.9946,19.9688,19.9946,185800.0
2012-02-21 11:30:00,38.7,38.71,38.68,38.68,81200.0,19.9894,19.9946,19.9791,19.9791,81200.0
2012-02-21 11:35:00,38.69,38.69,38.67,38.68,46300.0,19.9843,19.9843,19.9739,19.9791,46300.0
2012-02-21 11:40:00,38.68,38.68,38.67,38.67,37000.0,19.9791,19.9791,19.9739,19.9739,37000.0
2012-02-21 11:45:00,38.68,38.69,38.67,38.68,116600.0,19.9791,19.9843,19.9739,19.9791,116600.0
2012-02-21 11:50:00,38.68,38.69,38.67,38.69,96800.0,19.9791,19.9843,19.9739,19.9843,96800.0
2012-02-21 11:55:00,38.68,38.7,38.68,38.7,82200.0,19.9791,19.9894,19.9791,19.9894,82200.0
2012-02-21 12:00:00,38.69,38.7,38.69,38.7,60800.0,19.9843,19.9894,19.9843,19.9894,60800.0
2012-02-21 12:05:00,38.69,38.7,38.69,38.7,129500.0,19.9843,19.9894,19.9843,19.9894,129500.0
2012-02-21 12:10:00,38.7,38.7,38.69,38.69,42300.0,19.9894,19.9894,19.9843,19.9843,42300.0
2012-02-21 12:15:00,38.7,38.7,38.66,38.67,142500.0,19.9894,19.9894,19.9688,19.9739,142500.0
2012-02-21 12:20:00,38.68,38.69,38.67,38.67,76200.0,19.9791,19.9843,19.9739,19.9739,76200.0
2012-02-21 12:25:00,38.68,38.69,38.67,38.68,40500.0,19.9791,19.9843,19.9739,19.9791,40500.0
2012-02-21 12:30:00,38.68,38.69,38.68,38.69,41300.0,19.9791,19.9843,19.9791,19.9843,41300.0
2012-02-21 12:35:00,38.69,38.7,38.68,38.68,60700.0,19.9843,19.9894,19.9791,19.9791,60700.0
2012-02-21 12:40:00,38.68,38.68,38.66,38.67,100400.0,19.9791,19.9791,19.9688,19.9739,100400.0
2012-02-21 12:45:00,38.68,38.7,38.68,38.7,124400.0,19.9791,19.9894,19.9791,19.9894,124400.0
2012-02-21 12:50:00,38.69,38.7,38.66,38.68,99700.0,19.9843,19.9894,19.9688,19.9791,99700.0
2012-02-21 12:55:00,38.68,38.69,38.66,38.67,49100.0,19.9791,19.9843,19.9688,19.9739,49100.0
2012-02-21 13:00:00,38.66,38.68,38.65,38.67,49000.0,19.9688,19.9791,19.9636,19.9739,49000.0
2012-02-21 13:05:00,38.68,38.68,38.66,38.67,42600.0,19.9791,19.9791,19.9688,19.9739,42600.0
2012-02-21 13:10:00,38.66,38.67,38.63,38.64,142700.0,19.9688,19.9739,19.9533,19.9585,142700.0
2012-02-21 13:15:00,38.65,38.65,38.64,38.64,35100.0,19.9636,19.9636,19.9585,19.9585,35100.0
2012-02-21 13:20:00,38.65,38.65,38.6,38.6,99100.0,19.9636,19.9636,19.9378,19.9378,99100.0
2012-02-21 13:25:00,38.61,38.62,38.59,38.6,149600.0,19.943,19.9481,19.9326,19.9378,149600.0
2012-02-21 13:30:00,38.59,38.61,38.59,38.61,129500.0,19.9326,19.943,19.9326,19.943,129500.0
2012-02-21 13:35:00,38.6,38.61,38.58,38.59,87600.0,19.9378,19.943,19.9275,19.9326,87600.0
2012-02-21 13:40:00,38.58,38.59,38.54,38.54,165600.0,19.9275,19.9326,19.9068,19.9068,165600.0
2012-02-21 13:45:00,38.55,38.55,38.54,38.55,114900.0,19.912,19.912,19.9068,19.912,114900.0
2012-02-21 13:50:00,38.55,38.56,38.5,38.51,170400.0,19.912,19.9171,19.8861,19.8913,170400.0
2012-02-21 13:55:00,38.52,38.52,38.5,38.52,99900.0,19.8965,19.8965,19.8861,19.8965,99900.0
2012-02-21 14:00:00,38.52,38.54,38.5,38.54,155800.0,19.8965,19.9068,19.8861,19.9068,155800.0
2012-02-21 14:05:00,38.54,38.54,38.51,38.51,163000.0,19.9068,19.9068,19.8913,19.8913,163000.0
2012-02-21 14:10:00,38.52,38.52,38.46,38.48,208700.0,19.8965,19.8965,19.8655,19.8758,208700.0
2012-02-21 14:15:00,38.48,38.51,38.47,38.51,203800.0,19.8758,19.8913,19.8706,19.8913,203800.0
2012-02-21 14:20:00,38.51,38.51,38.49,38.5,79300.0,19.8913,19.8913,19.881,19.8861,79300.0
2012-02-21 14:25:00,38.5,38.5,38.49,38.5,48100.0,19.8861,19.8861,19.881,19.8861,48100.0
2012-02-21 14:30:00,38.5,38.5,38.48,38.48,77400.0,19.8861,19.8861,19.8758,19.8758,77400.0
2012-02-21 14:35:00,38.48,38.5,38.44,38.46,233800.0,19.8758,19.8861,19.8551,19.8655,233800.0
2012-02-21 14:40:00,38.45,38.48,38.45,38.48,184900.0,19.8603,19.8758,19.8603,19.8758,184900.0
2012-02-21 14:45:00,38.48,38.5,38.46,38.46,196500.0,19.8758,19.8861,19.8655,19.8655,196500.0
2012-02-21 14:50:00,38.47,38.47,38.43,38.44,130900.0,19.8706,19.8706,19.85,19.8551,130900.0
2012-02-21 14:55:00,38.43,38.48,38.43,38.46,325500.0,19.85,19.8758,19.85,19.8655,325500.0
2012-02-21 15:00:00,38.46,38.48,38.45,38.47,112400.0,19.8655,19.8758,19.8603,19.8706,112400.0
2012-02-21 15:05:00,38.47,38.51,38.46,38.49,180300.0,19.8706,19.8913,19.8655,19.881,180300.0
2012-02-21 15:10:00,38.48,38.49,38.47,38.48,67700.0,19.8758,19.881,19.8706,19.8758,67700.0
2012-02-21 15:15:00,38.48,38.51,38.47,38.5,68800.0,19.8758,19.8913,19.8706,19.8861,68800.0
2012-02-21 15:20:00,38.5,38.53,38.49,38.52,104800.0,19.8861,19.9016,19.881,19.8965,104800.0
2012-02-21 15:25:00,38.52,38.52,38.46,38.51,127300.0,19.8965,19.8965,19.8655,19.8913,127300.0
2012-02-21 15:30:00,38.52,38.54,38.5,38.51,198400.0,19.8965,19.9068,19.8861,19.8913,198400.0
2012-02-21 15:35:00,38.5,38.51,38.48,38.5,212100.0,19.8861,19.8913,19.8758,19.8861,212100.0
2012-02-21 15:40:00,38.5,38.52,38.48,38.51,205700.0,19.8861,19.8965,19.8758,19.8913,205700.0
2012-02-21 15:45:00,38.51,38.52,38.5,38.51,184100.0,19.8913,19.8965,19.8861,19.8913,184100.0
2012-02-21 15:50:00,38.5,38.52,38.48,38.5,358000.0,19.8861,19.8965,19.8758,19.8861,358000.0
2012-02-21 15:55:00,38.5,38.51,38.48,38.51,508300.0,19.8861,19.8913,19.8758,19.8913,508300.0
2012-02-22 09:30:00,38.5,38.55,38.43,38.55,333500.0,19.8861,19.912,19.85,19.912,333500.0
2012-02-22 09:35:00,38.54,38.56,38.47,38.48,91900.0,19.9068,19.9171,19.8706,19.8758,91900.0
2012-02-22 09:40:00,38.48,38.52,38.38,38.41,244400.0,19.8758,19.8965,19.8242,19.8397,244400.0
2012-02-22 09:45:00,38.42,38.42,38.32,38.33,152200.0,19.8448,19.8448,19.7932,19.7983,152200.0
2012-02-22 09:50:00,38.33,38.34,38.24,38.25,238600.0,19.7983,19.8035,19.7518,19.757,238600.0
2012-02-22 09:55:00,38.25,38.3,38.22,38.29,198500.0,19.757,19.7828,19.7415,19.7777,198500.0
2012-02-22 10:00:00,38.28,38.29,38.23,38.23,158700.0,19.7725,19.7777,19.7467,19.7467,158700.0
2012-02-22 10:05:00,38.24,38.24,38.2,38.22,110100.0,19.7518,19.7518,19.7312,19.7415,110100.0
2012-02-22 10:10:00,38.22,38.24,38.18,38.19,178100.0,19.7415,19.7518,19.7209,19.726,178100.0
2012-02-22 10:15:00,38.2,38.2,38.16,38.16,122300.0,19.7312,19.7312,19.7105,19.7105,122300.0
2012-02-22 10:20:00,38.16,38.2,38.15,38.17,197900.0,19.7105,19.7312,19.7054,19.7157,197900.0
2012-02-22 10:25:00,38.16,38.2,38.16,38.19,114800.0,19.7105,19.7312,19.7105,19.726,114800.0
2012-02-22 10:30:00,38.19,38.2,38.19,38.2,82600.0,19.726,19.7312,19.726,19.7312,82600.0
2012-02-22 10:35:00,38.19,38.21,38.16,38.17,156100.0,19.726,19.7363,19.7105,19.7157,156100.0
2012-02-22 10:40:00,38.18,38.18,38.13,38.14,108500.0,19.7209,19.7209,19.695,19.7002,108500.0
2012-02-22 10:45:00,38.13,38.2,38.13,38.19,99200.0,19.695,19.7312,19.695,19.726,99200.0
2012-02-22 10:50:00,38.2,38.25,38.2,38.24,89100.0,19.7312,19.757,19.7312,19.7518,89100.0
2012-02-22 10:55:00,38.25,38.27,38.21,38.22,92600.0,19.757,19.7673,19.7363,19.7415,92600.0
2012-02-22 11:00:00,38.22,38.3,38.21,38.3,217700.0,19.7415,19.7828,19.7363,19.7828,217700.0
2012-02-22 11:05:00,38.3,38.3,38.25,38.26,104800.0,19.7828,19.7828,19.757,19.7622,104800.0
2012-02-22 11:10:00,38.26,38.26,38.23,38.24,99200.0,19.7622,19.7622,19.7467,19.7518,99200.0
2012-02-22 11:15:00,38.25,38.28,38.24,38.26,46100.0,19.757,19.7725,19.7518,19.7622,46100.0
2012-02-22 11:20:00,38.26,38.29,38.23,38.29,76500.0,19.7622,19.7777,19.7467,19.7777,76500.0
2012-02-22 11:25:00,38.29,38.3,38.27,38.28,94000.0,19.7777,19.7828,19.7673,19.7725,94000.0
2012-02-22 11:30:00,38.29,38.3,38.25,38.27,85300.0,19.7777,19.7828,19.757,19.7673,85300.0
2012-02-22 11:35:00,38.27,38.27,38.24,38.27,64300.0,19.7673,19.7673,19.7518,19.7673,64300.0
2012-02-22 11:40:00,38.27,38.27,38.2,38.23,163100.0,19.7673,19.7673,19.7312,19.7467,163100.0
2012-02-22 11:45:00,38.22,38.25,38.21,38.23,68500.0,19.7415,19.757,19.7363,19.7467,68500.0
2012-02-22 11:50:00,38.23,38.25,38.2,38.24,105000.0,19.7467,19.757,19.7312,19.7518,105000.0
2012-02-22 11:55:00,38.24,38.24,38.23,38.24,53900.0,19.7518,19.7518,19.7467,19.7518,53900.0
2012-02-22 12:00:00,38.23,38.25,38.23,38.24,58000.0,19.7467,19.757,19.7467,19.7518,58000.0
2012-02-22 12:05:00,38.24,38.25,38.23,38.24,70500.0,19.7518,19.757,19.7467,19.7518,70500.0
2012-02-22 12:10:00,38.25,38.25,38.24,38.25,23200.0,19.757,19.757,19.7518,19.757,23200.0
2012-02-22 12:15:00,38.25,38.25,38.21,38.21,65300.0,19.757,19.757,19.7363,19.7363,65300.0
2012-02-22 12:20:00,38.21,38.23,38.21,38.23,42500.0,19.7363,19.7467,19.7363,19.7467,42500.0
2012-02-22 12:25:00,38.23,38.24,38.23,38.23,43000.0,19.7467,19.7518,19.7467,19.7467,43000.0
2012-02-22 12:30:00,38.23,38.24,38.23,38.24,16400.0,19.7467,19.7518,19.7467,19.7518,16400.0
2012-02-22 12:35:00,38.23,38.24,38.23,38.23,17800.0,19.7467,19.7518,19.7467,19.7467,17800.0
2012-02-22 12:40:00,38.23,38.24,38.22,38.22,32300.0,19.7467,19.7518,19.7415,19.7415,32300.0
2012-02-22 12:45:00,38.23,38.24,38.22,38.24,40600.0,19.7467,19.7518,19.7415,19.7518,40600.0
2012-02-22 12:50:00,38.23,38.24,38.23,38.23,30700.0,19.7467,19.7518,19.7467,19.7467,30700.0
2012-02-22 12:55:00,38.24,38.25,38.22,38.22,49300.0,19.7518,19.757,19.7415,19.7415,49300.0
2012-02-22 13:00:00,38.22,38.24,38.21,38.24,61700.0,19.7415,19.7518,19.7363,19.7518,61700.0
2012-02-22 13:05:00,38.23,38.24,38.22,38.24,74900.0,19.7467,19.7518,19.7415,19.7518,74900.0
2012-02-22 13:10:00,38.24,38.25,38.23,38.25,56900.0,19.7518,19.757,19.7467,19.757,56900.0
2012-02-22 13:15:00,38.25,38.25,38.24,38.25,86100.0,19.757,19.757,19.7518,19.757,86100.0
2012-02-22 13:20:00,38.24,38.26,38.24,38.26,98900.0,19.7518,19.7622,19.7518,19.7622,98900.0
2012-02-22 13:25:00,38.26,38.26,38.25,38.26,46300.0,19.7622,19.7622,19.757,19.7622,46300.0
2012-02-22 13:30:00,38.25,38.26,38.23,38.24,60100.0,19.757,19.7622,19.7467,19.7518,60100.0
2012-02-22 13:35:00,38.25,38.25,38.23,38.24,35600.0,19.757,19.757,19.7467,19.7518,35600.0
2012-02-22 13:40:00,38.25,38.25,38.23,38.24,35900.0,19.757,19.757,19.7467,19.7518,35900.0
2012-02-22 13:45:00,38.23,38.24,38.23,38.23,73400.0,19.7467,19.7518,19.7467,19.7467,73400.0
2012-02-22 13:50:00,38.24,38.25,38.23,38.25,52000.0,19.7518,19.757,19.7467,19.757,52000.0
2012-02-22 13:55:00,38.25,38.25,38.23,38.24,41000.0,19.757,19.757,19.7467,19.7518,41000.0
2012-02-22 14:00:00,38.23,38.25,38.22,38.22,65200.0,19.7467,19.757,19.7415,19.7415,65200.0
2012-02-22 14:05:00,38.23,38.24,38.22,38.22,77700.0,19.7467,19.7518,19.7415,19.7415,77700.0
2012-02-22 14:10:00,38.23,38.23,38.22,38.22,38700.0,19.7467,19.7467,19.7415,19.7415,38700.0
2012-02-22 14:15:00,38.23,38.24,38.22,38.22,83200.0,19.7467,19.7518,19.7415,19.7415,83200.0
2012-02-22 14:20:00,38.23,38.24,38.22,38.23,51700.0,19.7467,19.7518,19.7415,19.7467,51700.0
2012-02-22 14:25:00,38.24,38.25,38.22,38.25,51100.0,19.7518,19.757,19.7415,19.757,51100.0
2012-02-22 14:30:00,38.25,38.25,38.22,38.22,70900.0,19.757,19.757,19.7415,19.7415,70900.0
2012-02-22 14:35:00,38.22,38.23,38.21,38.21,48300.0,19.7415,19.7467,19.7363,19.7363,48300.0
2012-02-22 14:40:00,38.21,38.22,38.21,38.22,31000.0,19.7363,19.7415,19.7363,19.7415,31000.0
2012-02-22 14:45:00,38.21,38.24,38.21,38.24,51000.0,19.7363,19.7518,19.7363,19.7518,51000.0
2012-02-22 14:50:00,38.24,38.25,38.23,38.24,81900.0,19.7518,19.757,19.7467,19.7518,81900.0
2012-02-22 14:55:00,38.24,38.24,38.22,38.22,40700.0,19.7518,19.7518,19.7415,19.7415,40700.0
2012-02-22 15:00:00,38.23,38.25,38.22,38.23,81500.0,19.7467,19.757,19.7415,19.7467,81500.0
2012-02-22 15:05:00,38.23,38.24,38.22,38.22,55100.0,19.7467,19.7518,19.7415,19.7415,55100.0
2012-02-22 15:10:00,38.22,38.24,38.22,38.23,82600.0,19.7415,19.7518,19.7415,19.7467,82600.0
2012-02-22 15:15:00,38.24,38.25,38.21,38.23,180100.0,19.7518,19.757,19.7363,19.7467,180100.0
2012-02-22 15:20:00,38.22,38.24,38.22,38.23,47300.0,19.7415,19.7518,19.7415,19.7467,47300.0
2012-02-22 15:25:00,38.24,38.25,38.22,38.23,135100.0,19.7518,19.757,19.7415,19.7467,135100.0
2012-02-22 15:30:00,38.23,38.24,38.22,38.23,106100.0,19.7467,19.7518,19.7415,19.7467,106100.0
2012-02-22 15:35:00,38.24,38.26,38.23,38.25,228900.0,19.7518,19.7622,19.7467,19.757,228900.0
2012-02-22 15:40:00,38.26,38.27,38.24,38.25,228100.0,19.7622,19.7673,19.7518,19.757,228100.0
2012-02-22 15:45:00,38.24,38.25,38.21,38.22,240500.0,19.7518,19.757,19.7363,19.7415,240500.0
2012-02-22 15:50:00,38.23,38.25,38.21,38.21,306900.0,19.7467,19.757,19.7363,19.7363,306900.0
2012-02-22 15:55:00,38.21,38.22,38.17,38.21,843900.0,19.7363,19.7415,19.7157,19.7363,843900.0
2012-02-23 09:30:00,38.08,38.17,38.08,38.12,369900.0,19.6692,19.7157,19.6692,19.6899,369900.0
2012-02-23 09:35:00,38.11,38.17,38.07,38.12,122200.0,19.6847,19.7157,19.664,19.6899,122200.0
2012-02-23 09:40:00,38.12,38.13,38.06,38.08,139500.0,19.6899,19.695,19.6589,19.6692,139500.0
2012-02-23 09:45:00,38.08,38.1,38.07,38.08,94600.0,19.6692,19.6795,19.664,19.6692,94600.0
2012-02-23 09:50:00,38.09,38.1,38.07,38.1,87700.0,19.6744,19.6795,19.664,19.6795,87700.0
2012-02-23 09:55:00,38.1,38.11,38.07,38.11,83200.0,19.6795,19.6847,19.664,19.6847,83200.0
2012-02-23 10:00:00,38.11,38.15,38.1,38.13,169000.0,19.6847,19.7054,19.6795,19.695,169000.0
2012-02-23 10:05:00,38.13,38.14,38.07,38.12,244300.0,19.695,19.7002,19.664,19.6899,244300.0
2012-02-23 10:10:00,38.12,38.16,38.1,38.16,145300.0,19.6899,19.7105,19.6795,19.7105,145300.0
2012-02-23 10:15:00,38.16,38.16,38.07,38.09,173000.0,19.7105,19.7105,19.664,19.6744,173000.0
2012-02-23 10:20:00,38.08,38.09,38.03,38.06,181900.0,19.6692,19.6744,19.6434,19.6589,181900.0
2012-02-23 10:25:00,38.06,38.1,38.05,38.06,136000.0,19.6589,19.6795,19.6537,19.6589,136000.0
2012-02-23 10:30:00,38.05,38.08,38.04,38.07,102900.0,19.6537,19.6692,19.6485,19.664,102900.0
2012-02-23 10:35:00,38.08,38.11,38.07,38.11,109000.0,19.6692,19.6847,19.664,19.6847,109000.0
2012-02-23 10:40:00,38.11,38.11,38.06,38.07,90100.0,19.6847,19.6847,19.6589,19.664,90100.0
2012-02-23 10:45:00,38.07,38.08,38.03,38.07,203900.0,19.664,19.6692,19.6434,19.664,203900.0
2012-02-23 10:50:00,38.07,38.11,38.05,38.11,201400.0,19.664,19.6847,19.6537,19.6847,201400.0
2012-02-23 10:55:00,38.11,38.11,38.07,38.08,180400.0,19.6847,19.6847,19.664,19.6692,180400.0
2012-02-23 11:00:00,38.08,38.09,38.07,38.09,117400.0,19.6692,19.6744,19.664,19.6744,117400.0
2012-02-23 11:05:00,38.09,38.09,38.08,38.08,77200.0,19.6744,19.6744,19.6692,19.6692,77200.0
2012-02-23 11:10:00,38.09,38.11,38.07,38.08,166100.0,19.6744,19.6847,19.664,19.6692,166100.0
2012-02-23 11:15:00,38.09,38.11,38.08,38.09,126200.0,19.6744,19.6847,19.6692,19.6744,126200.0
2012-02-23 11:20:00,38.1,38.1,38.07,38.07,96000.0,19.6795,19.6795,19.664,19.664,96000.0
2012-02-23 11:25:00,38.08,38.09,38.06,38.09,166200.0,19.6692,19.6744,19.6589,19.6744,166200.0
2012-02-23 11:30:00,38.09,38.1,38.08,38.09,78300.0,19.6744,19.6795,19.6692,19.6744,78300.0
2012-02-23 11:35:00,38.09,38.1,38.07,38.09,101600.0,19.6744,19.6795,19.664,19.6744,101600.0
2012-02-23 11:40:00,38.09,38.09,38.04,38.05,143900.0,19.6744,19.6744,19.6485,19.6537,143900.0
2012-02-23 11:45:00,38.04,38.05,37.99,38.01,568800.0,19.6485,19.6537,19.6227,19.633,568800.0
2012-02-23 11:50:00,38.01,38.06,38.01,38.04,208400.0,19.633,19.6589,19.633,19.6485,208400.0
2012-02-23 11:55:00,38.05,38.06,38.04,38.05,205900.0,19.6537,19.6589,19.6485,19.6537,205900.0
2012-02-23 12:00:00,38.05,38.05,38.01,38.01,96000.0,19.6537,19.6537,19.633,19.633,96000.0
2012-02-23 12:05:00,38.02,38.04,38.01,38.04,158300.0,19.6382,19.6485,19.633,19.6485,158300.0
2012-02-23 12:10:00,38.04,38.04,38.02,38.03,63900.0,19.6485,19.6485,19.6382,19.6434,63900.0
2012-02-23 12:15:00,38.03,38.03,38.0,38.01,100800.0,19.6434,19.6434,19.6279,19.633,100800.0
2012-02-23 12:20:00,38.01,38.02,38.0,38.01,144800.0,19.633,19.6382,19.6279,19.633,144800.0
2012-02-23 12:25:00,38.01,38.01,38.0,38.01,62300.0,19.633,19.633,19.6279,19.633,62300.0
2012-02-23 12:30:00,38.01,38.01,37.99,38.01,73600.0,19.633,19.633,19.6227,19.633,73600.0
2012-02-23 12:35:00,38.0,38.0,37.99,38.0,48800.0,19.6279,19.6279,19.6227,19.6279,48800.0
2012-02-23 12:40:00,38.0,38.01,37.99,38.01,112600.0,19.6279,19.633,19.6227,19.633,112600.0
2012-02-23 12:45:00,38.01,38.03,38.0,38.03,173800.0,19.633,19.6434,19.6279,19.6434,173800.0
2012-02-23 12:50:00,38.03,38.06,38.02,38.03,177700.0,19.6434,19.6589,19.6382,19.6434,177700.0
2012-02-23 12:55:00,38.03,38.04,38.0,38.02,347200.0,19.6434,19.6485,19.6279,19.6382,347200.0
2012-02-23 13:00:00,38.03,38.04,38.01,38.02,246000.0,19.6434,19.6485,19.633,19.6382,246000.0
2012-02-23 13:05:00,38.02,38.02,37.98,37.99,158100.0,19.6382,19.6382,19.6175,19.6227,158100.0
2012-02-23 13:10:00,37.98,37.99,37.96,37.97,111100.0,19.6175,19.6227,19.6072,19.6124,111100.0
2012-02-23 13:15:00,37.98,37.98,37.95,37.95,97500.0,19.6175,19.6175,19.6021,19.6021,97500.0
2012-02-23 13:20:00,37.96,37.98,37.95,37.95,207200.0,19.6072,19.6175,19.6021,19.6021,207200.0
2012-02-23 13:25:00,37.96,37.98,37.95,37.96,131900.0,19.6072,19.6175,19.6021,19.6072,131900.0
2012-02-23 13:30:00,37.96,37.97,37.95,37.96,83600.0,19.6072,19.6124,19.6021,19.6072,83600.0
2012-02-23 13:35:00,37.96,37.97,37.94,37.97,200900.0,19.6072,19.6124,19.5969,19.6124,200900.0
2012-02-23 13:40:00,37.97,37.97,37.94,37.94,120000.0,19.6124,19.6124,19.5969,19.5969,120000.0
2012-02-23 13:45:00,37.95,37.95,37.91,37.91,101600.0,19.6021,19.6021,19.5814,19.5814,101600.0
2012-02-23 13:50:00,37.91,37.92,37.9,37.91,137400.0,19.5814,19.5866,19.5762,19.5814,137400.0
2012-02-23 13:55:00,37.9,37.91,37.88,37.9,171300.0,19.5762,19.5814,19.5659,19.5762,171300.0
2012-02-23 14:00:00,37.9,37.93,37.89,37.89,177000.0,19.5762,19.5917,19.5711,19.5711,177000.0
2012-02-23 14:05:00,37.9,37.91,37.88,37.91,174300.0,19.5762,19.5814,19.5659,19.5814,174300.0
2012-02-23 14:10:00,37.9,37.92,37.9,37.91,221700.0,19.5762,19.5866,19.5762,19.5814,221700.0
2012-02-23 14:15:00,37.91,37.94,37.9,37.94,157000.0,19.5814,19.5969,19.5762,19.5969,157000.0
2012-02-23 14:20:00,37.94,37.97,37.93,37.95,163400.0,19.5969,19.6124,19.5917,19.6021,163400.0
2012-02-23 14:25:00,37.95,37.96,37.94,37.95,125300.0,19.6021,19.6072,19.5969,19.6021,125300.0
2012-02-23 14:30:00,37.96,37.97,37.95,37.97,96100.0,19.6072,19.6124,19.6021,19.6124,96100.0
2012-02-23 14:35:00,37.97,38.01,37.97,38.01,124000.0,19.6124,19.633,19.6124,19.633,124000.0
2012-02-23 14:40:00,38.01,38.02,38.0,38.02,72000.0,19.633,19.6382,19.6279,19.6382,72000.0
2012-02-23 14:45:00,38.02,38.04,38.02,38.04,59900.0,19.6382,19.6485,19.6382,19.6485,59900.0
2012-02-23 14:50:00,38.04,38.05,38.03,38.04,156300.0,19.6485,19.6537,19.6434,19.6485,156300.0
2012-02-23 14:55:00,38.04,38.04,38.03,38.04,73600.0,19.6485,19.6485,19.6434,19.6485,73600.0
2012-02-23 15:00:00,38.04,38.07,38.03,38.07,89600.0,19.6485,19.664,19.6434,19.664,89600.0
2012-02-23 15:05:00,38.07,38.07,38.04,38.07,149200.0,19.664,19.664,19.6485,19.664,149200.0
2012-02-23 15:10:00,38.07,38.08,38.06,38.08,101100.0,19.664,19.6692,19.6589,19.6692,101100.0
2012-02-23 15:15:00,38.08,38.12,38.07,38.12,149000.0,19.6692,19.6899,19.664,19.6899,149000.0
2012-02-23 15:20:00,38.12,38.12,38.08,38.1,170900.0,19.6899,19.6899,19.6692,19.6795,170900.0
2012-02-23 15:25:00,38.09,38.1,38.07,38.09,151900.0,19.6744,19.6795,19.664,19.6744,151900.0
2012-02-23 15:30:00,38.09,38.12,38.09,38.11,205100.0,19.6744,19.6899,19.6744,19.6847,205100.0
2012-02-23 15:35:00,38.1,38.13,38.08,38.09,287600.0,19.6795,19.695,19.6692,19.6744,287600.0
2012-02-23 15:40:00,38.09,38.13,38.08,38.13,223000.0,19.6744,19.695,19.6692,19.695,223000.0
2012-02-23 15:45:00,38.13,38.15,38.09,38.12,349500.0,19.695,19.7054,19.6744,19.6899,349500.0
2012-02-23 15:50:00,38.12,38.14,38.11,38.13,283300.0,19.6899,19.7002,19.6847,19.695,283300.0
2012-02-23 15:55:00,38.13,38.14,38.11,38.13,701700.0,19.695,19.7002,19.6847,19.695,701700.0
2012-02-24 09:30:00,38.16,38.16,38.08,38.11,172400.0,19.7105,19.7105,19.6692,19.6847,172400.0
2012-02-24 09:35:00,38.1,38.18,38.05,38.17,138400.0,19.6795,19.7209,19.6537,19.7157,138400.0
2012-02-24 09:40:00,38.18,38.32,38.18,38.26,297800.0,19.7209,19.7932,19.7209,19.7622,297800.0
2012-02-24 09:45:00,38.26,38.26,38.15,38.18,181400.0,19.7622,19.7622,19.7054,19.7209,181400.0
2012-02-24 09:50:00,38.19,38.25,38.18,38.24,104700.0,19.726,19.757,19.7209,19.7518,104700.0
2012-02-24 09:55:00,38.23,38.26,38.23,38.26,61000.0,19.7467,19.7622,19.7467,19.7622,61000.0
2012-02-24 10:00:00,38.26,38.27,38.24,38.25,136600.0,19.7622,19.7673,19.7518,19.757,136600.0
2012-02-24 10:05:00,38.25,38.25,38.22,38.24,102900.0,19.757,19.757,19.7415,19.7518,102900.0
2012-02-24 10:10:00,38.24,38.24,38.21,38.22,46700.0,19.7518,19.7518,19.7363,19.7415,46700.0
2012-02-24 10:15:00,38.22,38.22,38.17,38.17,149100.0,19.7415,19.7415,19.7157,19.7157,149100.0
2012-02-24 10:20:00,38.18,38.23,38.17,38.2,100500.0,19.7209,19.7467,19.7157,19.7312,100500.0
2012-02-24 10:25:00,38.21,38.24,38.2,38.22,60600.0,19.7363,19.7518,19.7312,19.7415,60600.0
2012-02-24 10:30:00,38.23,38.26,38.22,38.25,80700.0,19.7467,19.7622,19.7415,19.757,80700.0
2012-02-24 10:35:00,38.26,38.26,38.22,38.22,84200.0,19.7622,19.7622,19.7415,19.7415,84200.0
2012-02-24 10:40:00,38.22,38.25,38.22,38.25,49900.0,19.7415,19.757,19.7415,19.757,49900.0
2012-02-24 10:45:00,38.24,38.25,38.19,38.22,125300.0,19.7518,19.757,19.726,19.7415,125300.0
2012-02-24 10:50:00,38.22,38.23,38.19,38.2,111900.0,19.7415,19.7467,19.726,19.7312,111900.0
2012-02-24 10:55:00,38.2,38.21,38.19,38.2,66200.0,19.7312,19.7363,19.726,19.7312,66200.0
2012-02-24 11:00:00,38.2,38.2,38.18,38.2,79500.0,19.7312,19.7312,19.7209,19.7312,79500.0
2012-02-24 11:05:00,38.2,38.22,38.18,38.19,168600.0,19.7312,19.7415,19.7209,19.726,168600.0
2012-02-24 11:10:00,38.19,38.2,38.15,38.16,76400.0,19.726,19.7312,19.7054,19.7105,76400.0
2012-02-24 11:15:00,38.15,38.16,38.13,38.13,56900.0,19.7054,19.7105,19.695,19.695,56900.0
2012-02-24 11:20:00,38.13,38.14,38.1,38.13,91800.0,19.695,19.7002,19.6795,19.695,91800.0
2012-02-24 11:25:00,38.13,38.18,38.13,38.17,96400.0,19.695,19.7209,19.695,19.7157,96400.0
2012-02-24 11:30:00,38.18,38.18,38.16,38.17,47600.0,19.7209,19.7209,19.7105,19.7157,47600.0
2012-02-24 11:35:00,38.18,38.18,38.15,38.15,88100.0,19.7209,19.7209,19.7054,19.7054,88100.0
2012-02-24 11:40:00,38.16,38.16,38.14,38.15,64400.0,19.7105,19.7105,19.7002,19.7054,64400.0
2012-02-24 11:45:00,38.15,38.16,38.14,38.15,88300.0,19.7054,19.7105,19.7002,19.7054,88300.0
2012-02-24 11:50:00,38.15,38.19,38.15,38.16,106400.0,19.7054,19.726,19.7054,19.7105,106400.0
2012-02-24 11:55:00,38.15,38.16,38.14,38.14,61100.0,19.7054,19.7105,19.7002,19.7002,61100.0
2012-02-24 12:00:00,38.14,38.15,38.09,38.09,137900.0,19.7002,19.7054,19.6744,19.6744,137900.0
2012-02-24 12:05:00,38.09,38.12,38.09,38.12,78100.0,19.6744,19.6899,19.6744,19.6899,78100.0
2012-02-24 12:10:00,38.12,38.13,38.11,38.11,83600.0,19.6899,19.695,19.6847,19.6847,83600.0
2012-02-24 12:15:00,38.12,38.12,38.11,38.12,24700.0,19.6899,19.6899,19.6847,19.6899,24700.0
2012-02-24 12:20:00,38.11,38.13,38.11,38.12,58900.0,19.6847,19.695,19.6847,19.6899,58900.0
2012-02-24 12:25:00,38.12,38.13,38.11,38.12,52300.0,19.6899,19.695,19.6847,19.6899,52300.0
2012-02-24 12:30:00,38.12,38.12,38.08,38.08,60800.0,19.6899,19.6899,19.6692,19.6692,60800.0
2012-02-24 12:35:00,38.09,38.09,38.08,38.08,35800.0,19.6744,19.6744,19.6692,19.6692,35800.0
2012-02-24 12:40:00,38.08,38.1,38.08,38.1,87300.0,19.6692,19.6795,19.6692,19.6795,87300.0
2012-02-24 12:45:00,38.09,38.1,38.09,38.09,33600.0,19.6744,19.6795,19.6744,19.6744,33600.0
2012-02-24 12:50:00,38.09,38.11,38.09,38.1,39000.0,19.6744,19.6847,19.6744,19.6795,39000.0
2012-02-24 12:55:00,38.11,38.13,38.1,38.12,58100.0,19.6847,19.695,19.6795,19.6899,58100.0
2012-02-24 13:00:00,38.13,38.13,38.12,38.12,20200.0,19.695,19.695,19.6899,19.6899,20200.0
2012-02-24 13:05:00,38.13,38.13,38.1,38.11,58400.0,19.695,19.695,19.6795,19.6847,58400.0
2012-02-24 13:10:00,38.1,38.14,38.1,38.11,136200.0,19.6795,19.7002,19.6795,19.6847,136200.0
2012-02-24 13:15:00,38.11,38.12,38.1,38.12,43500.0,19.6847,19.6899,19.6795,19.6899,43500.0
2012-02-24 13:20:00,38.12,38.12,38.08,38.08,65900.0,19.6899,19.6899,19.6692,19.6692,65900.0
2012-02-24 13:25:00,38.08,38.08,38.05,38.05,55600.0,19.6692,19.6692,19.6537,19.6537,55600.0
2012-02-24 13:30:00,38.05,38.06,38.03,38.03,85500.0,19.6537,19.6589,19.6434,19.6434,85500.0
2012-02-24 13:35:00,38.03,38.04,38.01,38.02,65400.0,19.6434,19.6485,19.633,19.6382,65400.0
2012-02-24 13:40:00,38.03,38.05,38.02,38.04,52000.0,19.6434,19.6537,19.6382,19.6485,52000.0
2012-02-24 13:45:00,38.03,38.04,38.03,38.04,29700.0,19.6434,19.6485,19.6434,19.6485,29700.0
2012-02-24 13:50:00,38.04,38.04,38.03,38.04,30800.0,19.6485,19.6485,19.6434,19.6485,30800.0
2012-02-24 13:55:00,38.03,38.04,38.02,38.02,48800.0,19.6434,19.6485,19.6382,19.6382,48800.0
2012-02-24 14:00:00,38.02,38.03,38.01,38.02,81300.0,19.6382,19.6434,19.633,19.6382,81300.0
2012-02-24 14:05:00,38.01,38.03,38.0,38.03,101500.0,19.633,19.6434,19.6279,19.6434,101500.0
2012-02-24 14:10:00,38.03,38.03,38.02,38.03,66900.0,19.6434,19.6434,19.6382,19.6434,66900.0
2012-02-24 14:15:00,38.03,38.04,38.0,38.01,124300.0,19.6434,19.6485,19.6279,19.633,124300.0
2012-02-24 14:20:00,38.01,38.01,37.98,37.98,180300.0,19.633,19.633,19.6175,19.6175,180300.0
2012-02-24 14:25:00,37.98,37.99,37.92,37.92,282100.0,19.6175,19.6227,19.5866,19.5866,282100.0
2012-02-24 14:30:00,37.93,37.98,37.92,37.95,195100.0,19.5917,19.6175,19.5866,19.6021,195100.0
2012-02-24 14:35:00,37.95,37.95,37.92,37.93,115000.0,19.6021,19.6021,19.5866,19.5917,115000.0
2012-02-24 14:40:00,37.94,37.96,37.93,37.96,88200.0,19.5969,19.6072,19.5917,19.6072,88200.0
2012-02-24 14:45:00,37.95,38.0,37.95,38.0,60600.0,19.6021,19.6279,19.6021,19.6279,60600.0
2012-02-24 14:50:00,38.0,38.0,37.97,37.98,120400.0,19.6279,19.6279,19.6124,19.6175,120400.0
2012-02-24 14:55:00,37.98,38.0,37.97,38.0,47600.0,19.6175,19.6279,19.6124,19.6279,47600.0
2012-02-24 15:00:00,38.0,38.01,37.99,38.0,131900.0,19.6279,19.633,19.6227,19.6279,131900.0
2012-02-24 15:05:00,38.0,38.01,37.98,38.0,177800.0,19.6279,19.633,19.6175,19.6279,177800.0
2012-02-24 15:10:00,38.0,38.03,37.99,38.02,234400.0,19.6279,19.6434,19.6227,19.6382,234400.0
2012-02-24 15:15:00,38.03,38.09,38.02,38.09,129500.0,19.6434,19.6744,19.6382,19.6744,129500.0
2012-02-24 15:20:00,38.09,38.11,38.08,38.11,121700.0,19.6744,19.6847,19.6692,19.6847,121700.0
2012-02-24 15:25:00,38.11,38.11,38.08,38.09,167800.0,19.6847,19.6847,19.6692,19.6744,167800.0
2012-02-24 15:30:00,38.1,38.1,38.07,38.09,134200.0,19.6795,19.6795,19.664,19.6744,134200.0
2012-02-24 15:35:00,38.09,38.15,38.09,38.14,461800.0,19.6744,19.7054,19.6744,19.7002,461800.0
2012-02-24 15:40:00,38.14,38.18,38.12,38.18,393500.0,19.7002,19.7209,19.6899,19.7209,393500.0
2012-02-24 15:45:00,38.18,38.19,38.12,38.12,251300.0,19.7209,19.726,19.6899,19.6899,251300.0
2012-02-24 15:50:00,38.12,38.15,38.12,38.12,220000.0,19.6899,19.7054,19.6899,19.6899,220000.0
2012-02-24 15:55:00,38.13,38.14,38.09,38.14,449000.0,19.695,19.7002,19.6744,19.7002,449000.0
2012-02-27 09:30:00,38.04,38.15,38.02,38.04,233300.0,19.6485,19.7054,19.6382,19.6485,233300.0
2012-02-27 09:35:00,38.04,38.14,38.04,38.07,95700.0,19.6485,19.7002,19.6485,19.664,95700.0
2012-02-27 09:40:00,38.06,38.07,38.01,38.03,144300.0,19.6589,19.664,19.633,19.6434,144300.0
2012-02-27 09:45:00,38.03,38.05,38.0,38.01,451400.0,19.6434,19.6537,19.6279,19.633,451400.0
2012-02-27 09:50:00,38.01,38.02,37.94,37.96,314600.0,19.633,19.6382,19.5969,19.6072,314600.0
2012-02-27 09:55:00,37.95,37.98,37.93,37.94,158500.0,19.6021,19.6175,19.5917,19.5969,158500.0
2012-02-27 10:00:00,37.95,37.98,37.94,37.95,112500.0,19.6021,19.6175,19.5969,19.6021,112500.0
2012-02-27 10:05:00,37.96,37.97,37.95,37.96,59700.0,19.6072,19.6124,19.6021,19.6072,59700.0
2012-02-27 10:10:00,37.96,37.98,37.89,37.89,208200.0,19.6072,19.6175,19.5711,19.5711,208200.0
2012-02-27 10:15:00,37.9,37.91,37.89,37.9,101800.0,19.5762,19.5814,19.5711,19.5762,101800.0
2012-02-27 10:20:00,37.9,37.92,37.89,37.9,120100.0,19.5762,19.5866,19.5711,19.5762,120100.0
2012-02-27 10:25:00,37.91,37.97,37.9,37.97,137400.0,19.5814,19.6124,19.5762,19.6124,137400.0
2012-02-27 10:30:00,37.97,37.99,37.96,37.98,64500.0,19.6124,19.6227,19.6072,19.6175,64500.0
2012-02-27 10:35:00,37.98,38.02,37.98,37.99,143200.0,19.6175,19.6382,19.6175,19.6227,143200.0
2012-02-27 10:40:00,37.99,38.02,37.98,38.01,103500.0,19.6227,19.6382,19.6175,19.633,103500.0
2012-02-27 10:45:00,38.01,38.04,37.99,37.99,76700.0,19.633,19.6485,19.6227,19.6227,76700.0
2012-02-27 10:50:00,37.99,38.02,37.99,37.99,57400.0,19.6227,19.6382,19.6227,19.6227,57400.0
2012-02-27 10:55:00,37.99,38.01,37.98,37.99,38900.0,19.6227,19.633,19.6175,19.6227,38900.0
2012-02-27 11:00:00,37.99,38.01,37.98,37.98,63900.0,19.6227,19.633,19.6175,19.6175,63900.0
2012-02-27 11:05:00,37.98,38.0,37.98,38.0,70500.0,19.6175,19.6279,19.6175,19.6279,70500.0
2012-02-27 11:10:00,38.0,38.0,37.98,37.99,55200.0,19.6279,19.6279,19.6175,19.6227,55200.0
2012-02-27 11:15:00,37.99,38.01,37.99,38.0,164000.0,19.6227,19.633,19.6227,19.6279,164000.0
2012-02-27 11:20:00,38.0,38.02,37.99,38.01,238300.0,19.6279,19.6382,19.6227,19.633,238300.0
2012-02-27 11:25:00,38.01,38.01,37.99,37.99,60000.0,19.633,19.633,19.6227,19.6227,60000.0
2012-02-27 11:30:00,37.99,38.02,37.99,38.0,94600.0,19.6227,19.6382,19.6227,19.6279,94600.0
2012-02-27 11:35:00,38.0,38.04,37.99,38.04,81400.0,19.6279,19.6485,19.6227,19.6485,81400.0
2012-02-27 11:40:00,38.04,38.06,38.04,38.05,51800.0,19.6485,19.6589,19.6485,19.6537,51800.0
2012-02-27 11:45:00,38.05,38.08,38.04,38.06,91400.0,19.6537,19.6692,19.6485,19.6589,91400.0
2012-02-27 11:50:00,38.06,38.06,38.05,38.05,28200.0,19.6589,19.6589,19.6537,19.6537,28200.0
2012-02-27 11:55:00,38.05,38.07,38.05,38.05,67000.0,19.6537,19.664,19.6537,19.6537,67000.0
2012-02-27 12:00:00,38.06,38.07,38.05,38.06,41700.0,19.6589,19.664,19.6537,19.6589,41700.0
2012-02-27 12:05:00,38.05,38.06,38.04,38.04,60900.0,19.6537,19.6589,19.6485,19.6485,60900.0
2012-02-27 12:10:00,38.04,38.07,38.04,38.06,159900.0,19.6485,19.664,19.6485,19.6589,159900.0
2012-02-27 12:15:00,38.06,38.07,38.05,38.06,195400.0,19.6589,19.664,19.6537,19.6589,195400.0
2012-02-27 12:20:00,38.05,38.07,38.05,38.07,57000.0,19.6537,19.664,19.6537,19.664,57000.0
2012-02-27 12:25:00,38.06,38.1,38.06,38.1,79400.0,19.6589,19.6795,19.6589,19.6795,79400.0
2012-02-27 12:30:00,38.1,38.1,38.09,38.1,29400.0,19.6795,19.6795,19.6744,19.6795,29400.0
2012-02-27 12:35:00,38.1,38.1,38.09,38.1,35100.0,19.6795,19.6795,19.6744,19.6795,35100.0
2012-02-27 12:40:00,38.09,38.11,38.09,38.1,44000.0,19.6744,19.6847,19.6744,19.6795,44000.0
2012-02-27 12:45:00,38.1,38.13,38.1,38.12,63700.0,19.6795,19.695,19.6795,19.6899,63700.0
2012-02-27 12:50:00,38.12,38.16,38.12,38.15,95800.0,19.6899,19.7105,19.6899,19.7054,95800.0
2012-02-27 12:55:00,38.16,38.19,38.15,38.19,73800.0,19.7105,19.726,19.7054,19.726,73800.0
2012-02-27 13:00:00,38.19,38.19,38.15,38.15,49200.0,19.726,19.726,19.7054,19.7054,49200.0
2012-02-27 13:05:00,38.16,38.16,38.14,38.15,27100.0,19.7105,19.7105,19.7002,19.7054,27100.0
2012-02-27 13:10:00,38.14,38.15,38.13,38.14,22100.0,19.7002,19.7054,19.695,19.7002,22100.0
2012-02-27 13:15:00,38.13,38.14,38.12,38.12,28700.0,19.695,19.7002,19.6899,19.6899,28700.0
2012-02-27 13:20:00,38.13,38.13,38.12,38.13,20700.0,19.695,19.695,19.6899,19.695,20700.0
2012-02-27 13:25:00,38.13,38.13,38.1,38.11,74300.0,19.695,19.695,19.6795,19.6847,74300.0
2012-02-27 13:30:00,38.11,38.14,38.11,38.14,47500.0,19.6847,19.7002,19.6847,19.7002,47500.0
2012-02-27 13:35:00,38.14,38.16,38.13,38.15,72400.0,19.7002,19.7105,19.695,19.7054,72400.0
2012-02-27 13:40:00,38.14,38.15,38.14,38.15,52000.0,19.7002,19.7054,19.7002,19.7054,52000.0
2012-02-27 13:45:00,38.14,38.15,38.13,38.13,38800.0,19.7002,19.7054,19.695,19.695,38800.0
2012-02-27 13:50:00,38.13,38.15,38.12,38.14,120100.0,19.695,19.7054,19.6899,19.7002,120100.0
2012-02-27 13:55:00,38.13,38.14,38.1,38.12,83400.0,19.695,19.7002,19.6795,19.6899,83400.0
2012-02-27 14:00:00,38.12,38.15,38.11,38.12,83400.0,19.6899,19.7054,19.6847,19.6899,83400.0
2012-02-27 14:05:00,38.13,38.15,38.13,38.15,44400.0,19.695,19.7054,19.695,19.7054,44400.0
2012-02-27 14:10:00,38.15,38.15,38.14,38.15,25500.0,19.7054,19.7054,19.7002,19.7054,25500.0
2012-02-27 14:15:00,38.15,38.16,38.14,38.15,85400.0,19.7054,19.7105,19.7002,19.7054,85400.0
2012-02-27 14:20:00,38.15,38.16,38.14,38.15,154800.0,19.7054,19.7105,19.7002,19.7054,154800.0
2012-02-27 14:25:00,38.15,38.16,38.13,38.14,64400.0,19.7054,19.7105,19.695,19.7002,64400.0
2012-02-27 14:30:00,38.14,38.14,38.11,38.11,60600.0,19.7002,19.7002,19.6847,19.6847,60600.0
2012-02-27 14:35:00,38.12,38.12,38.09,38.09,126800.0,19.6899,19.6899,19.6744,19.6744,126800.0
2012-02-27 14:40:00,38.09,38.13,38.09,38.12,160000.0,19.6744,19.695,19.6744,19.6899,160000.0
2012-02-27 14:45:00,38.11,38.12,38.1,38.12,68300.0,19.6847,19.6899,19.6795,19.6899,68300.0
2012-02-27 14:50:00,38.12,38.13,38.11,38.11,64300.0,19.6899,19.695,19.6847,19.6847,64300.0
2012-02-27 14:55:00,38.12,38.12,38.11,38.12,37200.0,19.6899,19.6899,19.6847,19.6899,37200.0
2012-02-27 15:00:00,38.11,38.14,38.1,38.12,163400.0,19.6847,19.7002,19.6795,19.6899,163400.0
2012-02-27 15:05:00,38.12,38.13,38.1,38.1,90600.0,19.6899,19.695,19.6795,19.6795,90600.0
2012-02-27 15:10:00,38.11,38.11,38.08,38.09,83600.0,19.6847,19.6847,19.6692,19.6744,83600.0
2012-02-27 15:15:00,38.09,38.1,38.07,38.1,128800.0,19.6744,19.6795,19.664,19.6795,128800.0
2012-02-27 15:20:00,38.1,38.11,38.09,38.1,95100.0,19.6795,19.6847,19.6744,19.6795,95100.0
2012-02-27 15:25:00,38.11,38.11,38.09,38.1,87600.0,19.6847,19.6847,19.6744,19.6795,87600.0
2012-02-27 15:30:00,38.09,38.11,38.08,38.1,130900.0,19.6744,19.6847,19.6692,19.6795,130900.0
2012-02-27 15:35:00,38.1,38.12,38.09,38.11,78200.0,19.6795,19.6899,19.6744,19.6847,78200.0
2012-02-27 15:40:00,38.12,38.16,38.11,38.16,140300.0,19.6899,19.7105,19.6847,19.7105,140300.0
2012-02-27 15:45:00,38.16,38.16,38.12,38.14,135000.0,19.7105,19.7105,19.6899,19.7002,135000.0
2012-02-27 15:50:00,38.14,38.14,38.11,38.12,229500.0,19.7002,19.7002,19.6847,19.6899,229500.0
2012-02-27 15:55:00,38.11,38.15,38.11,38.13,523600.0,19.6847,19.7054,19.6847,19.695,523600.0
2012-02-28 09:30:00,38.09,38.29,38.06,38.26,228700.0,19.6744,19.7777,19.6589,19.7622,228700.0
2012-02-28 09:35:00,38.26,38.3,38.18,38.19,201300.0,19.7622,19.7828,19.7209,19.726,201300.0
2012-02-28 09:40:00,38.19,38.23,38.16,38.19,147200.0,19.726,19.7467,19.7105,19.726,147200.0
2012-02-28 09:45:00,38.2,38.31,38.2,38.26,158900.0,19.7312,19.788,19.7312,19.7622,158900.0
2012-02-28 09:50:00,38.26,38.26,38.21,38.25,90600.0,19.7622,19.7622,19.7363,19.757,90600.0
2012-02-28 09:55:00,38.26,38.32,38.25,38.32,216900.0,19.7622,19.7932,19.757,19.7932,216900.0
2012-02-28 10:00:00,38.3,38.35,38.29,38.33,195200.0,19.7828,19.8087,19.7777,19.7983,195200.0
2012-02-28 10:05:00,38.34,38.34,38.24,38.24,132400.0,19.8035,19.8035,19.7518,19.7518,132400.0
2012-02-28 10:10:00,38.25,38.26,38.19,38.23,256000.0,19.757,19.7622,19.726,19.7467,256000.0
2012-02-28 10:15:00,38.24,38.27,38.24,38.27,84600.0,19.7518,19.7673,19.7518,19.7673,84600.0
2012-02-28 10:20:00,38.26,38.31,38.26,38.3,130200.0,19.7622,19.788,19.7622,19.7828,130200.0
2012-02-28 10:25:00,38.3,38.31,38.23,38.25,103900.0,19.7828,19.788,19.7467,19.757,103900.0
2012-02-28 10:30:00,38.24,38.3,38.23,38.29,144600.0,19.7518,19.7828,19.7467,19.7777,144600.0
2012-02-28 10:35:00,38.29,38.31,38.27,38.3,72300.0,19.7777,19.788,19.7673,19.7828,72300.0
2012-02-28 10:40:00,38.3,38.33,38.3,38.31,158200.0,19.7828,19.7983,19.7828,19.788,158200.0
2012-02-28 10:45:00,38.3,38.31,38.28,38.28,59400.0,19.7828,19.788,19.7725,19.7725,59400.0
2012-02-28 10:50:00,38.28,38.29,38.24,38.25,103400.0,19.7725,19.7777,19.7518,19.757,103400.0
2012-02-28 10:55:00,38.25,38.26,38.21,38.21,634500.0,19.757,19.7622,19.7363,19.7363,634500.0
2012-02-28 11:00:00,38.22,38.24,38.21,38.24,94400.0,19.7415,19.7518,19.7363,19.7518,94400.0
2012-02-28 11:05:00,38.23,38.27,38.23,38.25,144600.0,19.7467,19.7673,19.7467,19.757,144600.0
2012-02-28 11:10:00,38.25,38.25,38.22,38.22,45100.0,19.757,19.757,19.7415,19.7415,45100.0
2012-02-28 11:15:00,38.22,38.23,38.19,38.19,64600.0,19.7415,19.7467,19.726,19.726,64600.0
2012-02-28 11:20:00,38.19,38.26,38.19,38.26,97300.0,19.726,19.7622,19.726,19.7622,97300.0
2012-02-28 11:25:00,38.25,38.27,38.23,38.24,108500.0,19.757,19.7673,19.7467,19.7518,108500.0
2012-02-28 11:30:00,38.25,38.26,38.24,38.24,60900.0,19.757,19.7622,19.7518,19.7518,60900.0
2012-02-28 11:35:00,38.25,38.25,38.21,38.22,47400.0,19.757,19.757,19.7363,19.7415,47400.0
2012-02-28 11:40:00,38.21,38.22,38.19,38.19,56200.0,19.7363,19.7415,19.726,19.726,56200.0
2012-02-28 11:45:00,38.19,38.2,38.18,38.18,57100.0,19.726,19.7312,19.7209,19.7209,57100.0
2012-02-28 11:50:00,38.18,38.19,38.17,38.18,63300.0,19.7209,19.726,19.7157,19.7209,63300.0
2012-02-28 11:55:00,38.18,38.18,38.14,38.15,92600.0,19.7209,19.7209,19.7002,19.7054,92600.0
2012-02-28 12:00:00,38.14,38.15,38.13,38.13,55900.0,19.7002,19.7054,19.695,19.695,55900.0
2012-02-28 12:05:00,38.13,38.14,38.12,38.12,74300.0,19.695,19.7002,19.6899,19.6899,74300.0
2012-02-28 12:10:00,38.13,38.13,38.11,38.11,46500.0,19.695,19.695,19.6847,19.6847,46500.0
2012-02-28 12:15:00,38.12,38.12,38.09,38.09,49300.0,19.6899,19.6899,19.6744,19.6744,49300.0
2012-02-28 12:20:00,38.09,38.12,38.09,38.11,125000.0,19.6744,19.6899,19.6744,19.6847,125000.0
2012-02-28 12:25:00,38.1,38.13,38.1,38.12,208200.0,19.6795,19.695,19.6795,19.6899,208200.0
2012-02-28 12:30:00,38.12,38.15,38.11,38.15,57200.0,19.6899,19.7054,19.6847,19.7054,57200.0
2012-02-28 12:35:00,38.14,38.15,38.14,38.15,81200.0,19.7002,19.7054,19.7002,19.7054,81200.0
2012-02-28 12:40:00,38.15,38.18,38.14,38.17,195800.0,19.7054,19.7209,19.7002,19.7157,195800.0
2012-02-28 12:45:00,38.16,38.18,38.16,38.17,68600.0,19.7105,19.7209,19.7105,19.7157,68600.0
2012-02-28 12:50:00,38.16,38.17,38.16,38.16,26400.0,19.7105,19.7157,19.7105,19.7105,26400.0
2012-02-28 12:55:00,38.16,38.17,38.14,38.14,92800.0,19.7105,19.7157,19.7002,19.7002,92800.0
2012-02-28 13:00:00,38.14,38.16,38.14,38.15,50500.0,19.7002,19.7105,19.7002,19.7054,50500.0
2012-02-28 13:05:00,38.16,38.16,38.15,38.15,32500.0,19.7105,19.7105,19.7054,19.7054,32500.0
2012-02-28 13:10:00,38.15,38.16,38.15,38.16,41800.0,19.7054,19.7105,19.7054,19.7105,41800.0
2012-02-28 13:15:00,38.16,38.16,38.15,38.16,35100.0,19.7105,19.7105,19.7054,19.7105,35100.0
2012-02-28 13:20:00,38.16,38.16,38.15,38.15,25800.0,19.7105,19.7105,19.7054,19.7054,25800.0
2012-02-28 13:25:00,38.15,38.18,38.15,38.18,105500.0,19.7054,19.7209,19.7054,19.7209,105500.0
2012-02-28 13:30:00,38.17,38.18,38.16,38.16,81700.0,19.7157,19.7209,19.7105,19.7105,81700.0
2012-02-28 13:35:00,38.16,38.17,38.16,38.17,42600.0,19.7105,19.7157,19.7105,19.7157,42600.0
2012-02-28 13:40:00,38.16,38.17,38.16,38.16,31200.0,19.7105,19.7157,19.7105,19.7105,31200.0
2012-02-28 13:45:00,38.16,38.17,38.16,38.17,35300.0,19.7105,19.7157,19.7105,19.7157,35300.0
2012-02-28 13:50:00,38.17,38.18,38.16,38.17,148500.0,19.7157,19.7209,19.7105,19.7157,148500.0
2012-02-28 13:55:00,38.16,38.17,38.14,38.14,91100.0,19.7105,19.7157,19.7002,19.7002,91100.0
2012-02-28 14:00:00,38.14,38.15,38.14,38.15,29200.0,19.7002,19.7054,19.7002,19.7054,29200.0
2012-02-28 14:05:00,38.15,38.15,38.14,38.15,45100.0,19.7054,19.7054,19.7002,19.7054,45100.0
2012-02-28 14:10:00,38.15,38.15,38.14,38.14,35900.0,19.7054,19.7054,19.7002,19.7002,35900.0
2012-02-28 14:15:00,38.14,38.15,38.14,38.15,43100.0,19.7002,19.7054,19.7002,19.7054,43100.0
2012-02-28 14:20:00,38.15,38.17,38.14,38.17,118900.0,19.7054,19.7157,19.7002,19.7157,118900.0
2012-02-28 14:25:00,38.16,38.17,38.12,38.12,109800.0,19.7105,19.7157,19.6899,19.6899,109800.0
2012-02-28 14:30:00,38.12,38.13,38.11,38.13,127900.0,19.6899,19.695,19.6847,19.695,127900.0
2012-02-28 14:35:00,38.13,38.15,38.12,38.13,227600.0,19.695,19.7054,19.6899,19.695,227600.0
2012-02-28 14:40:00,38.12,38.13,38.12,38.12,51300.0,19.6899,19.695,19.6899,19.6899,51300.0
2012-02-28 14:45:00,38.13,38.13,38.11,38.11,153100.0,19.695,19.695,19.6847,19.6847,153100.0
2012-02-28 14:50:00,38.11,38.12,38.11,38.11,50800.0,19.6847,19.6899,19.6847,19.6847,50800.0
2012-02-28 14:55:00,38.11,38.16,38.11,38.14,196300.0,19.6847,19.7105,19.6847,19.7002,196300.0
2012-02-28 15:00:00,38.15,38.16,38.13,38.15,146000.0,19.7054,19.7105,19.695,19.7054,146000.0
2012-02-28 15:05:00,38.15,38.15,38.12,38.12,97500.0,19.7054,19.7054,19.6899,19.6899,97500.0
2012-02-28 15:10:00,38.13,38.13,38.11,38.11,110900.0,19.695,19.695,19.6847,19.6847,110900.0
2012-02-28 15:15:00,38.11,38.13,38.11,38.13,92100.0,19.6847,19.695,19.6847,19.695,92100.0
2012-02-28 15:20:00,38.13,38.17,38.12,38.16,343300.0,19.695,19.7157,19.6899,19.7105,343300.0
2012-02-28 15:25:00,38.16,38.16,38.13,38.15,107800.0,19.7105,19.7105,19.695,19.7054,107800.0
2012-02-28 15:30:00,38.15,38.16,38.14,38.15,74700.0,19.7054,19.7105,19.7002,19.7054,74700.0
2012-02-28 15:35:00,38.16,38.17,38.12,38.16,248100.0,19.7105,19.7157,19.6899,19.7105,248100.0
2012-02-28 15:40:00,38.17,38.18,38.16,38.16,235900.0,19.7157,19.7209,19.7105,19.7105,235900.0
2012-02-28 15:45:00,38.16,38.18,38.15,38.16,315400.0,19.7105,19.7209,19.7054,19.7105,315400.0
2012-02-28 15:50:00,38.16,38.17,38.14,38.17,432700.0,19.7105,19.7157,19.7002,19.7157,432700.0
2012-02-28 15:55:00,38.17,38.18,38.15,38.16,594500.0,19.7157,19.7209,19.7054,19.7105,594500.0
2012-02-29 09:30:00,38.15,38.18,38.11,38.14,143000.0,19.7054,19.7209,19.6847,19.7002,143000.0
2012-02-29 09:35:00,38.14,38.16,38.11,38.13,62400.0,19.7002,19.7105,19.6847,19.695,62400.0
2012-02-29 09:40:00,38.14,38.17,38.12,38.14,59600.0,19.7002,19.7157,19.6899,19.7002,59600.0
2012-02-29 09:45:00,38.14,38.19,38.12,38.19,122500.0,19.7002,19.726,19.6899,19.726,122500.0
2012-02-29 09:50:00,38.19,38.2,38.17,38.18,194000.0,19.726,19.7312,19.7157,19.7209,194000.0
2012-02-29 09:55:00,38.18,38.21,38.18,38.2,138400.0,19.7209,19.7363,19.7209,19.7312,138400.0
2012-02-29 10:00:00,38.2,38.22,38.18,38.18,151300.0,19.7312,19.7415,19.7209,19.7209,151300.0
2012-02-29 10:05:00,38.19,38.19,38.12,38.13,170500.0,19.726,19.726,19.6899,19.695,170500.0
2012-02-29 10:10:00,38.13,38.19,38.11,38.19,296700.0,19.695,19.726,19.6847,19.726,296700.0
2012-02-29 10:15:00,38.19,38.21,38.16,38.2,157200.0,19.726,19.7363,19.7105,19.7312,157200.0
2012-02-29 10:20:00,38.2,38.22,38.18,38.18,176100.0,19.7312,19.7415,19.7209,19.7209,176100.0
2012-02-29 10:25:00,38.18,38.19,38.16,38.17,101100.0,19.7209,19.726,19.7105,19.7157,101100.0
2012-02-29 10:30:00,38.18,38.21,38.16,38.2,181400.0,19.7209,19.7363,19.7105,19.7312,181400.0
2012-02-29 10:35:00,38.2,38.22,38.17,38.22,191700.0,19.7312,19.7415,19.7157,19.7415,191700.0
2012-02-29 10:40:00,38.21,38.24,38.19,38.19,157200.0,19.7363,19.7518,19.726,19.726,157200.0
2012-02-29 10:45:00,38.19,38.19,38.14,38.15,137500.0,19.726,19.726,19.7002,19.7054,137500.0
2012-02-29 10:50:00,38.15,38.16,38.11,38.12,145700.0,19.7054,19.7105,19.6847,19.6899,145700.0
2012-02-29 10:55:00,38.12,38.13,38.08,38.12,130500.0,19.6899,19.695,19.6692,19.6899,130500.0
2012-02-29 11:00:00,38.12,38.15,38.1,38.14,188900.0,19.6899,19.7054,19.6795,19.7002,188900.0
2012-02-29 11:05:00,38.14,38.18,38.14,38.17,217400.0,19.7002,19.7209,19.7002,19.7157,217400.0
2012-02-29 11:10:00,38.18,38.18,38.12,38.17,185400.0,19.7209,19.7209,19.6899,19.7157,185400.0
2012-02-29 11:15:00,38.16,38.18,38.11,38.11,108400.0,19.7105,19.7209,19.6847,19.6847,108400.0
2012-02-29 11:20:00,38.11,38.12,38.05,38.07,107800.0,19.6847,19.6899,19.6537,19.664,107800.0
2012-02-29 11:25:00,38.07,38.08,38.01,38.02,116100.0,19.664,19.6692,19.633,19.6382,116100.0
2012-02-29 11:30:00,38.02,38.06,38.01,38.06,130200.0,19.6382,19.6589,19.633,19.6589,130200.0
2012-02-29 11:35:00,38.05,38.08,38.03,38.04,124400.0,19.6537,19.6692,19.6434,19.6485,124400.0
2012-02-29 11:40:00,38.03,38.1,38.03,38.09,121700.0,19.6434,19.6795,19.6434,19.6744,121700.0
2012-02-29 11:45:00,38.09,38.12,38.08,38.09,108600.0,19.6744,19.6899,19.6692,19.6744,108600.0
2012-02-29 11:50:00,38.1,38.12,38.07,38.12,333900.0,19.6795,19.6899,19.664,19.6899,333900.0
2012-02-29 11:55:00,38.12,38.17,38.12,38.17,46600.0,19.6899,19.7157,19.6899,19.7157,46600.0
2012-02-29 12:00:00,38.17,38.18,38.13,38.14,69300.0,19.7157,19.7209,19.695,19.7002,69300.0
2012-02-29 12:05:00,38.13,38.14,38.1,38.12,253400.0,19.695,19.7002,19.6795,19.6899,253400.0
2012-02-29 12:10:00,38.13,38.13,38.1,38.12,83900.0,19.695,19.695,19.6795,19.6899,83900.0
2012-02-29 12:15:00,38.12,38.16,38.11,38.16,248300.0,19.6899,19.7105,19.6847,19.7105,248300.0
2012-02-29 12:20:00,38.16,38.19,38.16,38.17,91700.0,19.7105,19.726,19.7105,19.7157,91700.0
2012-02-29 12:25:00,38.18,38.2,38.17,38.18,110900.0,19.7209,19.7312,19.7157,19.7209,110900.0
2012-02-29 12:30:00,38.18,38.19,38.13,38.13,77300.0,19.7209,19.726,19.695,19.695,77300.0
2012-02-29 12:35:00,38.13,38.16,38.11,38.14,264400.0,19.695,19.7105,19.6847,19.7002,264400.0
2012-02-29 12:40:00,38.14,38.16,38.13,38.15,181800.0,19.7002,19.7105,19.695,19.7054,181800.0
2012-02-29 12:45:00,38.16,38.16,38.14,38.14,31400.0,19.7105,19.7105,19.7002,19.7002,31400.0
2012-02-29 12:50:00,38.14,38.18,38.13,38.18,84700.0,19.7002,19.7209,19.695,19.7209,84700.0
2012-02-29 12:55:00,38.18,38.18,38.17,38.17,58000.0,19.7209,19.7209,19.7157,19.7157,58000.0
2012-02-29 13:00:00,38.17,38.19,38.17,38.19,84700.0,19.7157,19.726,19.7157,19.726,84700.0
2012-02-29 13:05:00,38.19,38.22,38.19,38.22,55900.0,19.726,19.7415,19.726,19.7415,55900.0
2012-02-29 13:10:00,38.21,38.22,38.18,38.18,48800.0,19.7363,19.7415,19.7209,19.7209,48800.0
2012-02-29 13:15:00,38.18,38.21,38.16,38.19,96600.0,19.7209,19.7363,19.7105,19.726,96600.0
2012-02-29 13:20:00,38.18,38.19,38.11,38.12,169000.0,19.7209,19.726,19.6847,19.6899,169000.0
2012-02-29 13:25:00,38.12,38.17,38.1,38.16,88200.0,19.6899,19.7157,19.6795,19.7105,88200.0
2012-02-29 13:30:00,38.16,38.17,38.15,38.15,51300.0,19.7105,19.7157,19.7054,19.7054,51300.0
2012-02-29 13:35:00,38.16,38.17,38.15,38.16,36600.0,19.7105,19.7157,19.7054,19.7105,36600.0
2012-02-29 13:40:00,38.17,38.18,38.16,38.18,49000.0,19.7157,19.7209,19.7105,19.7209,49000.0
2012-02-29 13:45:00,38.18,38.21,38.17,38.21,76500.0,19.7209,19.7363,19.7157,19.7363,76500.0
2012-02-29 13:50:00,38.21,38.22,38.19,38.2,86700.0,19.7363,19.7415,19.726,19.7312,86700.0
2012-02-29 13:55:00,38.2,38.24,38.2,38.23,70800.0,19.7312,19.7518,19.7312,19.7467,70800.0
2012-02-29 14:00:00,38.23,38.24,38.2,38.22,76100.0,19.7467,19.7518,19.7312,19.7415,76100.0
2012-02-29 14:05:00,38.22,38.22,38.19,38.2,96400.0,19.7415,19.7415,19.726,19.7312,96400.0
2012-02-29 14:10:00,38.19,38.2,38.17,38.18,64100.0,19.726,19.7312,19.7157,19.7209,64100.0
2012-02-29 14:15:00,38.18,38.18,38.16,38.16,59900.0,19.7209,19.7209,19.7105,19.7105,59900.0
2012-02-29 14:20:00,38.17,38.19,38.16,38.19,92300.0,19.7157,19.726,19.7105,19.726,92300.0
2012-02-29 14:25:00,38.18,38.19,38.18,38.19,26100.0,19.7209,19.726,19.7209,19.726,26100.0
2012-02-29 14:30:00,38.18,38.19,38.16,38.16,88200.0,19.7209,19.726,19.7105,19.7105,88200.0
2012-02-29 14:35:00,38.16,38.19,38.16,38.19,94200.0,19.7105,19.726,19.7105,19.726,94200.0
2012-02-29 14:40:00,38.19,38.2,38.16,38.16,86900.0,19.726,19.7312,19.7105,19.7105,86900.0
2012-02-29 14:45:00,38.17,38.18,38.16,38.18,88400.0,19.7157,19.7209,19.7105,19.7209,88400.0
2012-02-29 14:50:00,38.18,38.19,38.17,38.18,48100.0,19.7209,19.726,19.7157,19.7209,48100.0
2012-02-29 14:55:00,38.17,38.18,38.16,38.16,92000.0,19.7157,19.7209,19.7105,19.7105,92000.0
2012-02-29 15:00:00,38.16,38.17,38.14,38.14,88300.0,19.7105,19.7157,19.7002,19.7002,88300.0
2012-02-29 15:05:00,38.15,38.16,38.14,38.15,68200.0,19.7054,19.7105,19.7002,19.7054,68200.0
2012-02-29 15:10:00,38.14,38.15,38.14,38.15,62000.0,19.7002,19.7054,19.7002,19.7054,62000.0
2012-02-29 15:15:00,38.15,38.16,38.14,38.15,98500.0,19.7054,19.7105,19.7002,19.7054,98500.0
2012-02-29 15:20:00,38.15,38.15,38.14,38.14,150900.0,19.7054,19.7054,19.7002,19.7002,150900.0
2012-02-29 15:25:00,38.14,38.16,38.12,38.12,165500.0,19.7002,19.7105,19.6899,19.6899,165500.0
2012-02-29 15:30:00,38.12,38.14,38.12,38.14,81100.0,19.6899,19.7002,19.6899,19.7002,81100.0
2012-02-29 15:35:00,38.14,38.15,38.09,38.12,289900.0,19.7002,19.7054,19.6744,19.6899,289900.0
2012-02-29 15:40:00,38.12,38.15,38.12,38.15,193600.0,19.6899,19.7054,19.6899,19.7054,193600.0
2012-02-29 15:45:00,38.14,38.15,38.11,38.12,238300.0,19.7002,19.7054,19.6847,19.6899,238300.0
2012-02-29 15:50:00,38.12,38.13,38.1,38.13,424200.0,19.6899,19.695,19.6795,19.695,424200.0
2012-02-29 15:55:00,38.12,38.19,38.11,38.12,1413500.0,19.6899,19.726,19.6847,19.6899,1413500.0
2012-03-01 09:30:00,38.12,38.24,38.06,38.16,355000.0,19.6899,19.7518,19.6589,19.7105,355000.0
2012-03-01 09:35:00,38.16,38.21,38.14,38.18,558400.0,19.7105,19.7363,19.7002,19.7209,558400.0
2012-03-01 09:40:00,38.18,38.21,38.15,38.15,96300.0,19.7209,19.7363,19.7054,19.7054,96300.0
2012-03-01 09:45:00,38.15,38.16,38.15,38.16,28500.0,19.7054,19.7105,19.7054,19.7105,28500.0
2012-03-01 09:50:00,38.16,38.18,38.15,38.17,126900.0,19.7105,19.7209,19.7054,19.7157,126900.0
2012-03-01 09:55:00,38.17,38.25,38.17,38.24,124600.0,19.7157,19.757,19.7157,19.7518,124600.0
2012-03-01 10:00:00,38.24,38.24,38.13,38.18,254500.0,19.7518,19.7518,19.695,19.7209,254500.0
2012-03-01 10:05:00,38.18,38.29,38.18,38.28,248600.0,19.7209,19.7777,19.7209,19.7725,248600.0
2012-03-01 10:10:00,38.28,38.32,38.27,38.32,121400.0,19.7725,19.7932,19.7673,19.7932,121400.0
2012-03-01 10:15:00,38.31,38.35,38.3,38.35,163500.0,19.788,19.8087,19.7828,19.8087,163500.0
2012-03-01 10:20:00,38.34,38.39,38.34,38.39,129800.0,19.8035,19.8293,19.8035,19.8293,129800.0
2012-03-01 10:25:00,38.39,38.44,38.38,38.41,312600.0,19.8293,19.8551,19.8242,19.8397,312600.0
2012-03-01 10:30:00,38.4,38.41,38.36,38.39,136100.0,19.8345,19.8397,19.8138,19.8293,136100.0
2012-03-01 10:35:00,38.4,38.41,38.38,38.39,140900.0,19.8345,19.8397,19.8242,19.8293,140900.0
2012-03-01 10:40:00,38.39,38.41,38.38,38.4,101600.0,19.8293,19.8397,19.8242,19.8345,101600.0
2012-03-01 10:45:00,38.41,38.42,38.39,38.42,87200.0,19.8397,19.8448,19.8293,19.8448,87200.0
2012-03-01 10:50:00,38.41,38.43,38.4,38.4,95200.0,19.8397,19.85,19.8345,19.8345,95200.0
2012-03-01 10:55:00,38.4,38.45,38.4,38.45,116900.0,19.8345,19.8603,19.8345,19.8603,116900.0
2012-03-01 11:00:00,38.44,38.47,38.44,38.46,74400.0,19.8551,19.8706,19.8551,19.8655,74400.0
2012-03-01 11:05:00,38.47,38.48,38.46,38.47,117700.0,19.8706,19.8758,19.8655,19.8706,117700.0
2012-03-01 11:10:00,38.47,38.47,38.43,38.44,89500.0,19.8706,19.8706,19.85,19.8551,89500.0
2012-03-01 11:15:00,38.44,38.46,38.42,38.42,119400.0,19.8551,19.8655,19.8448,19.8448,119400.0
2012-03-01 11:20:00,38.42,38.43,38.37,38.38,90100.0,19.8448,19.85,19.819,19.8242,90100.0
2012-03-01 11:25:00,38.37,38.38,38.35,38.37,97200.0,19.819,19.8242,19.8087,19.819,97200.0
2012-03-01 11:30:00,38.37,38.4,38.37,38.39,68800.0,19.819,19.8345,19.819,19.8293,68800.0
2012-03-01 11:35:00,38.4,38.4,38.34,38.34,59000.0,19.8345,19.8345,19.8035,19.8035,59000.0
2012-03-01 11:40:00,38.34,38.37,38.34,38.37,89000.0,19.8035,19.819,19.8035,19.819,89000.0
2012-03-01 11:45:00,38.36,38.41,38.36,38.38,77300.0,19.8138,19.8397,19.8138,19.8242,77300.0
2012-03-01 11:50:00,38.39,38.39,38.35,38.35,94800.0,19.8293,19.8293,19.8087,19.8087,94800.0
2012-03-01 11:55:00,38.35,38.37,38.35,38.37,23900.0,19.8087,19.819,19.8087,19.819,23900.0
2012-03-01 12:00:00,38.37,38.38,38.36,38.38,48300.0,19.819,19.8242,19.8138,19.8242,48300.0
2012-03-01 12:05:00,38.38,38.39,38.37,38.39,42400.0,19.8242,19.8293,19.819,19.8293,42400.0
2012-03-01 12:10:00,38.39,38.39,38.38,38.39,29600.0,19.8293,19.8293,19.8242,19.8293,29600.0
2012-03-01 12:15:00,38.39,38.39,38.38,38.39,23800.0,19.8293,19.8293,19.8242,19.8293,23800.0
2012-03-01 12:20:00,38.38,38.4,38.38,38.39,81100.0,19.8242,19.8345,19.8242,19.8293,81100.0
2012-03-01 12:25:00,38.39,38.39,38.38,38.39,41000.0,19.8293,19.8293,19.8242,19.8293,41000.0
2012-03-01 12:30:00,38.39,38.39,38.35,38.35,82300.0,19.8293,19.8293,19.8087,19.8087,82300.0
2012-03-01 12:35:00,38.35,38.38,38.35,38.37,46000.0,19.8087,19.8242,19.8087,19.819,46000.0
2012-03-01 12:40:00,38.38,38.38,38.37,38.37,16500.0,19.8242,19.8242,19.819,19.819,16500.0
2012-03-01 12:45:00,38.38,38.39,38.37,38.39,36900.0,19.8242,19.8293,19.819,19.8293,36900.0
2012-03-01 12:50:00,38.39,38.4,38.39,38.4,26400.0,19.8293,19.8345,19.8293,19.8345,26400.0
2012-03-01 12:55:00,38.4,38.4,38.37,38.37,54300.0,19.8345,19.8345,19.819,19.819,54300.0
2012-03-01 13:00:00,38.37,38.38,38.35,38.35,80300.0,19.819,19.8242,19.8087,19.8087,80300.0
2012-03-01 13:05:00,38.35,38.38,38.35,38.37,56600.0,19.8087,19.8242,19.8087,19.819,56600.0
2012-03-01 13:10:00,38.37,38.39,38.36,38.39,36400.0,19.819,19.8293,19.8138,19.8293,36400.0
2012-03-01 13:15:00,38.39,38.4,38.38,38.39,44200.0,19.8293,19.8345,19.8242,19.8293,44200.0
2012-03-01 13:20:00,38.4,38.44,38.39,38.44,139000.0,19.8345,19.8551,19.8293,19.8551,139000.0
2012-03-01 13:25:00,38.43,38.46,38.43,38.43,96100.0,19.85,19.8655,19.85,19.85,96100.0
2012-03-01 13:30:00,38.44,38.45,38.41,38.41,42800.0,19.8551,19.8603,19.8397,19.8397,42800.0
2012-03-01 13:35:00,38.42,38.46,38.41,38.46,72600.0,19.8448,19.8655,19.8397,19.8655,72600.0
2012-03-01 13:40:00,38.46,38.46,38.45,38.46,31700.0,19.8655,19.8655,19.8603,19.8655,31700.0
2012-03-01 13:45:00,38.46,38.47,38.45,38.47,39700.0,19.8655,19.8706,19.8603,19.8706,39700.0
2012-03-01 13:50:00,38.47,38.47,38.46,38.46,37400.0,19.8706,19.8706,19.8655,19.8655,37400.0
2012-03-01 13:55:00,38.47,38.48,38.46,38.48,55900.0,19.8706,19.8758,19.8655,19.8758,55900.0
2012-03-01 14:00:00,38.48,38.48,38.45,38.45,93700.0,19.8758,19.8758,19.8603,19.8603,93700.0
2012-03-01 14:05:00,38.45,38.46,38.41,38.41,120600.0,19.8603,19.8655,19.8397,19.8397,120600.0
2012-03-01 14:10:00,38.41,38.42,38.41,38.42,22500.0,19.8397,19.8448,19.8397,19.8448,22500.0
2012-03-01 14:15:00,38.42,38.42,38.41,38.42,35600.0,19.8448,19.8448,19.8397,19.8448,35600.0
2012-03-01 14:20:00,38.42,38.42,38.4,38.4,81200.0,19.8448,19.8448,19.8345,19.8345,81200.0
2012-03-01 14:25:00,38.41,38.41,38.39,38.41,72200.0,19.8397,19.8397,19.8293,19.8397,72200.0
2012-03-01 14:30:00,38.41,38.43,38.41,38.42,64700.0,19.8397,19.85,19.8397,19.8448,64700.0
2012-03-01 14:35:00,38.43,38.45,38.42,38.43,148600.0,19.85,19.8603,19.8448,19.85,148600.0
2012-03-01 14:40:00,38.43,38.45,38.4,38.45,148800.0,19.85,19.8603,19.8345,19.8603,148800.0
2012-03-01 14:45:00,38.44,38.45,38.41,38.44,115000.0,19.8551,19.8603,19.8397,19.8551,115000.0
2012-03-01 14:50:00,38.44,38.48,38.43,38.47,94800.0,19.8551,19.8758,19.85,19.8706,94800.0
2012-03-01 14:55:00,38.48,38.49,38.47,38.49,64300.0,19.8758,19.881,19.8706,19.881,64300.0
2012-03-01 15:00:00,38.49,38.5,38.46,38.47,146100.0,19.881,19.8861,19.8655,19.8706,146100.0
2012-03-01 15:05:00,38.47,38.48,38.45,38.45,139400.0,19.8706,19.8758,19.8603,19.8603,139400.0
2012-03-01 15:10:00,38.45,38.46,38.41,38.43,383500.0,19.8603,19.8655,19.8397,19.85,383500.0
2012-03-01 15:15:00,38.43,38.43,38.36,38.37,377300.0,19.85,19.85,19.8138,19.819,377300.0
2012-03-01 15:20:00,38.37,38.41,38.36,38.41,114800.0,19.819,19.8397,19.8138,19.8397,114800.0
2012-03-01 15:25:00,38.41,38.44,38.39,38.43,195700.0,19.8397,19.8551,19.8293,19.85,195700.0
2012-03-01 15:30:00,38.43,38.43,38.35,38.36,268100.0,19.85,19.85,19.8087,19.8138,268100.0
2012-03-01 15:35:00,38.36,38.36,38.27,38.31,421700.0,19.8138,19.8138,19.7673,19.788,421700.0
2012-03-01 15:40:00,38.3,38.36,38.3,38.36,216900.0,19.7828,19.8138,19.7828,19.8138,216900.0
2012-03-01 15:45:00,38.36,38.42,38.36,38.41,580700.0,19.8138,19.8448,19.8138,19.8397,580700.0
2012-03-01 15:50:00,38.42,38.45,38.41,38.44,201500.0,19.8448,19.8603,19.8397,19.8551,201500.0
2012-03-01 15:55:00,38.44,38.46,38.41,38.43,789000.0,19.8551,19.8655,19.8397,19.85,789000.0
2012-03-02 09:30:00,38.48,38.5,38.43,38.47,227700.0,19.8758,19.8861,19.85,19.8706,227700.0
2012-03-02 09:35:00,38.48,38.5,38.44,38.5,109000.0,19.8758,19.8861,19.8551,19.8861,109000.0
2012-03-02 09:40:00,38.49,38.5,38.47,38.5,79900.0,19.881,19.8861,19.8706,19.8861,79900.0
2012-03-02 09:45:00,38.49,38.5,38.45,38.49,137400.0,19.881,19.8861,19.8603,19.881,137400.0
2012-03-02 09:50:00,38.49,38.57,38.48,38.57,234900.0,19.881,19.9223,19.8758,19.9223,234900.0
2012-03-02 09:55:00,38.57,38.6,38.57,38.58,208000.0,19.9223,19.9378,19.9223,19.9275,208000.0
2012-03-02 10:00:00,38.57,38.62,38.57,38.62,135200.0,19.9223,19.9481,19.9223,19.9481,135200.0
2012-03-02 10:05:00,38.61,38.63,38.54,38.57,358500.0,19.943,19.9533,19.9068,19.9223,358500.0
2012-03-02 10:10:00,38.58,38.61,38.57,38.61,95400.0,19.9275,19.943,19.9223,19.943,95400.0
2012-03-02 10:15:00,38.61,38.64,38.61,38.64,129000.0,19.943,19.9585,19.943,19.9585,129000.0
2012-03-02 10:20:00,38.63,38.64,38.62,38.64,70100.0,19.9533,19.9585,19.9481,19.9585,70100.0
2012-03-02 10:25:00,38.64,38.67,38.63,38.63,238700.0,19.9585,19.9739,19.9533,19.9533,238700.0
2012-03-02 10:30:00,38.64,38.66,38.62,38.62,212600.0,19.9585,19.9688,19.9481,19.9481,212600.0
2012-03-02 10:35:00,38.62,38.65,38.59,38.65,134800.0,19.9481,19.9636,19.9326,19.9636,134800.0
2012-03-02 10:40:00,38.64,38.7,38.64,38.7,125200.0,19.9585,19.9894,19.9585,19.9894,125200.0
2012-03-02 10:45:00,38.69,38.75,38.68,38.75,275000.0,19.9843,20.0153,19.9791,20.0153,275000.0
2012-03-02 10:50:00,38.74,38.79,38.74,38.79,162100.0,20.0101,20.0359,20.0101,20.0359,162100.0
2012-03-02 10:55:00,38.79,38.8,38.71,38.73,315500.0,20.0359,20.0411,19.9946,20.0049,315500.0
2012-03-02 11:00:00,38.73,38.74,38.71,38.74,129600.0,20.0049,20.0101,19.9946,20.0101,129600.0
2012-03-02 11:05:00,38.73,38.75,38.71,38.74,176900.0,20.0049,20.0153,19.9946,20.0101,176900.0
2012-03-02 11:10:00,38.73,38.76,38.73,38.74,147500.0,20.0049,20.0204,20.0049,20.0101,147500.0
2012-03-02 11:15:00,38.75,38.75,38.66,38.71,234700.0,20.0153,20.0153,19.9688,19.9946,234700.0
2012-03-02 11:20:00,38.72,38.72,38.7,38.7,91200.0,19.9998,19.9998,19.9894,19.9894,91200.0
2012-03-02 11:25:00,38.7,38.71,38.68,38.7,91500.0,19.9894,19.9946,19.9791,19.9894,91500.0
2012-03-02 11:30:00,38.69,38.71,38.68,38.71,109500.0,19.9843,19.9946,19.9791,19.9946,109500.0
2012-03-02 11:35:00,38.7,38.71,38.68,38.7,120700.0,19.9894,19.9946,19.9791,19.9894,120700.0
2012-03-02 11:40:00,38.7,38.7,38.66,38.69,111300.0,19.9894,19.9894,19.9688,19.9843,111300.0
2012-03-02 11:45:00,38.69,38.72,38.68,38.71,135400.0,19.9843,19.9998,19.9791,19.9946,135400.0
2012-03-02 11:50:00,38.71,38.72,38.69,38.7,50800.0,19.9946,19.9998,19.9843,19.9894,50800.0
2012-03-02 11:55:00,38.7,38.72,38.69,38.72,85400.0,19.9894,19.9998,19.9843,19.9998,85400.0
2012-03-02 12:00:00,38.71,38.73,38.7,38.72,138900.0,19.9946,20.0049,19.9894,19.9998,138900.0
2012-03-02 12:05:00,38.72,38.72,38.7,38.71,36900.0,19.9998,19.9998,19.9894,19.9946,36900.0
2012-03-02 12:10:00,38.71,38.71,38.69,38.7,79800.0,19.9946,19.9946,19.9843,19.9894,79800.0
2012-03-02 12:15:00,38.7,38.73,38.7,38.73,174900.0,19.9894,20.0049,19.9894,20.0049,174900.0
2012-03-02 12:20:00,38.72,38.73,38.71,38.72,119200.0,19.9998,20.0049,19.9946,19.9998,119200.0
2012-03-02 12:25:00,38.71,38.73,38.7,38.73,65100.0,19.9946,20.0049,19.9894,20.0049,65100.0
2012-03-02 12:30:00,38.72,38.73,38.7,38.71,54700.0,19.9998,20.0049,19.9894,19.9946,54700.0
2012-03-02 12:35:00,38.72,38.72,38.7,38.7,31400.0,19.9998,19.9998,19.9894,19.9894,31400.0
2012-03-02 12:40:00,38.7,38.71,38.7,38.71,32100.0,19.9894,19.9946,19.9894,19.9946,32100.0
2012-03-02 12:45:00,38.71,38.72,38.7,38.72,44300.0,19.9946,19.9998,19.9894,19.9998,44300.0
2012-03-02 12:50:00,38.72,38.75,38.72,38.74,67300.0,19.9998,20.0153,19.9998,20.0101,67300.0
2012-03-02 12:55:00,38.73,38.73,38.72,38.72,69800.0,20.0049,20.0049,19.9998,19.9998,69800.0
2012-03-02 13:00:00,38.72,38.73,38.71,38.72,23800.0,19.9998,20.0049,19.9946,19.9998,23800.0
2012-03-02 13:05:00,38.71,38.72,38.69,38.7,44700.0,19.9946,19.9998,19.9843,19.9894,44700.0
2012-03-02 13:10:00,38.71,38.71,38.67,38.68,113200.0,19.9946,19.9946,19.9739,19.9791,113200.0
2012-03-02 13:15:00,38.67,38.68,38.67,38.67,31400.0,19.9739,19.9791,19.9739,19.9739,31400.0
2012-03-02 13:20:00,38.68,38.68,38.65,38.67,124400.0,19.9791,19.9791,19.9636,19.9739,124400.0
2012-03-02 13:25:00,38.67,38.68,38.66,38.67,176100.0,19.9739,19.9791,19.9688,19.9739,176100.0
2012-03-02 13:30:00,38.67,38.68,38.65,38.66,79900.0,19.9739,19.9791,19.9636,19.9688,79900.0
2012-03-02 13:35:00,38.65,38.66,38.65,38.66,60600.0,19.9636,19.9688,19.9636,19.9688,60600.0
2012-03-02 13:40:00,38.66,38.68,38.65,38.68,126200.0,19.9688,19.9791,19.9636,19.9791,126200.0
2012-03-02 13:45:00,38.68,38.69,38.66,38.69,50800.0,19.9791,19.9843,19.9688,19.9843,50800.0
2012-03-02 13:50:00,38.69,38.7,38.68,38.7,45400.0,19.9843,19.9894,19.9791,19.9894,45400.0
2012-03-02 13:55:00,38.69,38.7,38.69,38.7,18800.0,19.9843,19.9894,19.9843,19.9894,18800.0
2012-03-02 14:00:00,38.69,38.71,38.69,38.71,43800.0,19.9843,19.9946,19.9843,19.9946,43800.0
2012-03-02 14:05:00,38.71,38.71,38.67,38.68,120700.0,19.9946,19.9946,19.9739,19.9791,120700.0
2012-03-02 14:10:00,38.69,38.72,38.67,38.72,117700.0,19.9843,19.9998,19.9739,19.9998,117700.0
2012-03-02 14:15:00,38.72,38.75,38.71,38.75,56700.0,19.9998,20.0153,19.9946,20.0153,56700.0
2012-03-02 14:20:00,38.75,38.76,38.73,38.75,222400.0,20.0153,20.0204,20.0049,20.0153,222400.0
2012-03-02 14:25:00,38.75,38.76,38.74,38.75,61800.0,20.0153,20.0204,20.0101,20.0153,61800.0
2012-03-02 14:30:00,38.75,38.75,38.73,38.75,45300.0,20.0153,20.0153,20.0049,20.0153,45300.0
2012-03-02 14:35:00,38.74,38.75,38.74,38.74,70900.0,20.0101,20.0153,20.0101,20.0101,70900.0
2012-03-02 14:40:00,38.75,38.75,38.74,38.75,35100.0,20.0153,20.0153,20.0101,20.0153,35100.0
2012-03-02 14:45:00,38.75,38.75,38.74,38.75,37300.0,20.0153,20.0153,20.0101,20.0153,37300.0
2012-03-02 14:50:00,38.74,38.77,38.73,38.76,377000.0,20.0101,20.0256,20.0049,20.0204,377000.0
2012-03-02 14:55:00,38.76,38.79,38.76,38.77,98500.0,20.0204,20.0359,20.0204,20.0256,98500.0
2012-03-02 15:00:00,38.77,38.78,38.76,38.77,91200.0,20.0256,20.0308,20.0204,20.0256,91200.0
2012-03-02 15:05:00,38.77,38.78,38.73,38.75,204100.0,20.0256,20.0308,20.0049,20.0153,204100.0
2012-03-02 15:10:00,38.75,38.79,38.75,38.77,89000.0,20.0153,20.0359,20.0153,20.0256,89000.0
2012-03-02 15:15:00,38.78,38.8,38.77,38.77,102600.0,20.0308,20.0411,20.0256,20.0256,102600.0
2012-03-02 15:20:00,38.77,38.79,38.77,38.79,87600.0,20.0256,20.0359,20.0256,20.0359,87600.0
2012-03-02 15:25:00,38.79,38.81,38.78,38.8,109200.0,20.0359,20.0463,20.0308,20.0411,109200.0
2012-03-02 15:30:00,38.8,38.81,38.74,38.75,224900.0,20.0411,20.0463,20.0101,20.0153,224900.0
2012-03-02 15:35:00,38.74,38.75,38.65,38.65,226100.0,20.0101,20.0153,19.9636,19.9636,226100.0
2012-03-02 15:40:00,38.65,38.68,38.65,38.66,207900.0,19.9636,19.9791,19.9636,19.9688,207900.0
2012-03-02 15:45:00,38.66,38.68,38.65,38.65,265100.0,19.9688,19.9791,19.9636,19.9636,265100.0
2012-03-02 15:50:00,38.65,38.68,38.63,38.64,515900.0,19.9636,19.9791,19.9533,19.9585,515900.0
2012-03-02 15:55:00,38.63,38.68,38.63,38.67,861700.0,19.9533,19.9791,19.9533,19.9739,861700.0
2012-03-05 09:30:00,38.65,38.74,38.62,38.74,268800.0,19.9636,20.0101,19.9481,20.0101,268800.0
2012-03-05 09:35:00,38.74,38.8,38.66,38.78,110500.0,20.0101,20.0411,19.9688,20.0308,110500.0
2012-03-05 09:40:00,38.78,38.88,38.77,38.82,94400.0,20.0308,20.0824,20.0256,20.0514,94400.0
2012-03-05 09:45:00,38.82,38.84,38.79,38.84,112700.0,20.0514,20.0618,20.0359,20.0618,112700.0
2012-03-05 09:50:00,38.84,38.84,38.78,38.8,129700.0,20.0618,20.0618,20.0308,20.0411,129700.0
2012-03-05 09:55:00,38.79,38.8,38.69,38.75,153400.0,20.0359,20.0411,19.9843,20.0153,153400.0
2012-03-05 10:00:00,38.75,38.8,38.74,38.78,210900.0,20.0153,20.0411,20.0101,20.0308,210900.0
2012-03-05 10:05:00,38.78,38.79,38.75,38.77,86300.0,20.0308,20.0359,20.0153,20.0256,86300.0
2012-03-05 10:10:00,38.76,38.78,38.75,38.76,115200.0,20.0204,20.0308,20.0153,20.0204,115200.0
2012-03-05 10:15:00,38.76,38.78,38.75,38.77,168600.0,20.0204,20.0308,20.0153,20.0256,168600.0
2012-03-05 10:20:00,38.77,38.79,38.71,38.73,158900.0,20.0256,20.0359,19.9946,20.0049,158900.0
2012-03-05 10:25:00,38.73,38.73,38.68,38.69,195800.0,20.0049,20.0049,19.9791,19.9843,195800.0
2012-03-05 10:30:00,38.69,38.71,38.67,38.69,111400.0,19.9843,19.9946,19.9739,19.9843,111400.0
2012-03-05 10:35:00,38.69,38.7,38.64,38.66,161200.0,19.9843,19.9894,19.9585,19.9688,161200.0
2012-03-05 10:40:00,38.66,38.71,38.66,38.71,191100.0,19.9688,19.9946,19.9688,19.9946,191100.0
2012-03-05 10:45:00,38.71,38.76,38.7,38.75,140300.0,19.9946,20.0204,19.9894,20.0153,140300.0
2012-03-05 10:50:00,38.74,38.77,38.74,38.77,68800.0,20.0101,20.0256,20.0101,20.0256,68800.0
2012-03-05 10:55:00,38.77,38.83,38.75,38.81,226000.0,20.0256,20.0566,20.0153,20.0463,226000.0
2012-03-05 11:00:00,38.82,38.87,38.8,38.87,308600.0,20.0514,20.0773,20.0411,20.0773,308600.0
2012-03-05 11:05:00,38.87,38.92,38.86,38.91,105400.0,20.0773,20.1031,20.0721,20.0979,105400.0
2012-03-05 11:10:00,38.91,38.98,38.91,38.97,213100.0,20.0979,20.1341,20.0979,20.1289,213100.0
2012-03-05 11:15:00,38.97,38.97,38.92,38.93,271400.0,20.1289,20.1289,20.1031,20.1082,271400.0
2012-03-05 11:20:00,38.93,38.97,38.92,38.97,97900.0,20.1082,20.1289,20.1031,20.1289,97900.0
2012-03-05 11:25:00,38.96,38.98,38.96,38.97,110000.0,20.1237,20.1341,20.1237,20.1289,110000.0
2012-03-05 11:30:00,38.98,38.98,38.96,38.97,94000.0,20.1341,20.1341,20.1237,20.1289,94000.0
2012-03-05 11:35:00,38.96,38.97,38.94,38.96,210600.0,20.1237,20.1289,20.1134,20.1237,210600.0
2012-03-05 11:40:00,38.96,38.99,38.96,38.99,169500.0,20.1237,20.1392,20.1237,20.1392,169500.0
2012-03-05 11:45:00,38.98,38.99,38.96,38.98,204800.0,20.1341,20.1392,20.1237,20.1341,204800.0
2012-03-05 11:50:00,38.99,38.99,38.97,38.98,227900.0,20.1392,20.1392,20.1289,20.1341,227900.0
2012-03-05 11:55:00,38.98,39.0,38.98,38.99,186200.0,20.1341,20.1444,20.1341,20.1392,186200.0
2012-03-05 12:00:00,38.99,39.0,38.97,38.99,52000.0,20.1392,20.1444,20.1289,20.1392,52000.0
2012-03-05 12:05:00,38.98,38.99,38.98,38.98,68100.0,20.1341,20.1392,20.1341,20.1341,68100.0
2012-03-05 12:10:00,38.98,38.99,38.98,38.98,48500.0,20.1341,20.1392,20.1341,20.1341,48500.0
2012-03-05 12:15:00,38.99,39.04,38.98,39.04,308800.0,20.1392,20.1651,20.1341,20.1651,308800.0
2012-03-05 12:20:00,39.04,39.06,39.03,39.06,83000.0,20.1651,20.1754,20.1599,20.1754,83000.0
2012-03-05 12:25:00,39.06,39.09,39.03,39.04,169700.0,20.1754,20.1909,20.1599,20.1651,169700.0
2012-03-05 12:30:00,39.03,39.04,39.02,39.02,152800.0,20.1599,20.1651,20.1547,20.1547,152800.0
2012-03-05 12:35:00,39.03,39.04,39.0,39.04,131000.0,20.1599,20.1651,20.1444,20.1651,131000.0
2012-03-05 12:40:00,39.03,39.08,39.02,39.05,243400.0,20.1599,20.1857,20.1547,20.1702,243400.0
2012-03-05 12:45:00,39.06,39.1,39.04,39.1,135100.0,20.1754,20.1961,20.1651,20.1961,135100.0
2012-03-05 12:50:00,39.1,39.1,39.06,39.07,66900.0,20.1961,20.1961,20.1754,20.1806,66900.0
2012-03-05 12:55:00,39.06,39.07,39.05,39.05,60100.0,20.1754,20.1806,20.1702,20.1702,60100.0
2012-03-05 13:00:00,39.05,39.08,39.05,39.07,82500.0,20.1702,20.1857,20.1702,20.1806,82500.0
2012-03-05 13:05:00,39.08,39.1,39.07,39.09,102200.0,20.1857,20.1961,20.1806,20.1909,102200.0
2012-03-05 13:10:00,39.09,39.1,39.09,39.1,56400.0,20.1909,20.1961,20.1909,20.1961,56400.0
2012-03-05 13:15:00,39.1,39.1,39.08,39.09,42500.0,20.1961,20.1961,20.1857,20.1909,42500.0
2012-03-05 13:20:00,39.09,39.09,39.07,39.07,68500.0,20.1909,20.1909,20.1806,20.1806,68500.0
2012-03-05 13:25:00,39.07,39.08,39.07,39.07,29500.0,20.1806,20.1857,20.1806,20.1806,29500.0
2012-03-05 13:30:00,39.08,39.08,39.07,39.08,37900.0,20.1857,20.1857,20.1806,20.1857,37900.0
2012-03-05 13:35:00,39.08,39.08,39.07,39.08,47900.0,20.1857,20.1857,20.1806,20.1857,47900.0
2012-03-05 13:40:00,39.08,39.13,39.07,39.13,142000.0,20.1857,20.2115,20.1806,20.2115,142000.0
2012-03-05 13:45:00,39.14,39.18,39.13,39.17,110800.0,20.2167,20.2374,20.2115,20.2322,110800.0
2012-03-05 13:50:00,39.18,39.19,39.15,39.18,139800.0,20.2374,20.2425,20.2219,20.2374,139800.0
2012-03-05 13:55:00,39.18,39.18,39.13,39.15,144900.0,20.2374,20.2374,20.2115,20.2219,144900.0
2012-03-05 14:00:00,39.15,39.16,39.13,39.14,105400.0,20.2219,20.227,20.2115,20.2167,105400.0
2012-03-05 14:05:00,39.14,39.14,39.13,39.14,81300.0,20.2167,20.2167,20.2115,20.2167,81300.0
2012-03-05 14:10:00,39.14,39.14,39.12,39.13,142300.0,20.2167,20.2167,20.2064,20.2115,142300.0
2012-03-05 14:15:00,39.14,39.14,39.13,39.14,43600.0,20.2167,20.2167,20.2115,20.2167,43600.0
2012-03-05 14:20:00,39.14,39.2,39.13,39.16,301600.0,20.2167,20.2477,20.2115,20.227,301600.0
2012-03-05 14:25:00,39.16,39.27,39.16,39.26,295100.0,20.227,20.2839,20.227,20.2787,295100.0
2012-03-05 14:30:00,39.27,39.28,39.19,39.2,159100.0,20.2839,20.289,20.2425,20.2477,159100.0
2012-03-05 14:35:00,39.19,39.2,39.17,39.19,106700.0,20.2425,20.2477,20.2322,20.2425,106700.0
2012-03-05 14:40:00,39.19,39.19,39.16,39.16,86300.0,20.2425,20.2425,20.227,20.227,86300.0
2012-03-05 14:45:00,39.15,39.16,39.13,39.16,162600.0,20.2219,20.227,20.2115,20.227,162600.0
2012-03-05 14:50:00,39.15,39.16,39.13,39.15,106400.0,20.2219,20.227,20.2115,20.2219,106400.0
2012-03-05 14:55:00,39.14,39.21,39.14,39.2,184400.0,20.2167,20.2529,20.2167,20.2477,184400.0
2012-03-05 15:00:00,39.2,39.21,39.17,39.19,145100.0,20.2477,20.2529,20.2322,20.2425,145100.0
2012-03-05 15:05:00,39.19,39.21,39.16,39.2,367800.0,20.2425,20.2529,20.227,20.2477,367800.0
2012-03-05 15:10:00,39.21,39.21,39.19,39.2,102700.0,20.2529,20.2529,20.2425,20.2477,102700.0
2012-03-05 15:15:00,39.2,39.22,39.18,39.21,294900.0,20.2477,20.258,20.2374,20.2529,294900.0
2012-03-05 15:20:00,39.22,39.22,39.19,39.19,117900.0,20.258,20.258,20.2425,20.2425,117900.0
2012-03-05 15:25:00,39.19,39.2,39.14,39.19,223800.0,20.2425,20.2477,20.2167,20.2425,223800.0
2012-03-05 15:30:00,39.19,39.19,39.12,39.13,149900.0,20.2425,20.2425,20.2064,20.2115,149900.0
2012-03-05 15:35:00,39.12,39.16,39.08,39.1,308900.0,20.2064,20.227,20.1857,20.1961,308900.0
2012-03-05 15:40:00,39.09,39.1,39.04,39.06,294700.0,20.1909,20.1961,20.1651,20.1754,294700.0
2012-03-05 15:45:00,39.07,39.09,39.05,39.08,320600.0,20.1806,20.1909,20.1702,20.1857,320600.0
2012-03-05 15:50:00,39.07,39.08,39.03,39.03,279100.0,20.1806,20.1857,20.1599,20.1599,279100.0
2012-03-05 15:55:00,39.03,39.04,39.0,39.01,667100.0,20.1599,20.1651,20.1444,20.1496,667100.0
2012-03-06 09:30:00,38.67,38.98,38.6,38.93,384500.0,19.9739,20.1341,19.9378,20.1082,384500.0
2012-03-06 09:35:00,38.93,38.95,38.83,38.85,182000.0,20.1082,20.1186,20.0566,20.0669,182000.0
2012-03-06 09:40:00,38.86,38.92,38.84,38.9,193200.0,20.0721,20.1031,20.0618,20.0927,193200.0
2012-03-06 09:45:00,38.9,38.9,38.8,38.8,148300.0,20.0927,20.0927,20.0411,20.0411,148300.0
2012-03-06 09:50:00,38.8,38.85,38.79,38.84,161000.0,20.0411,20.0669,20.0359,20.0618,161000.0
2012-03-06 09:55:00,38.83,38.84,38.8,38.83,82100.0,20.0566,20.0618,20.0411,20.0566,82100.0
2012-03-06 10:00:00,38.82,38.85,38.81,38.84,156800.0,20.0514,20.0669,20.0463,20.0618,156800.0
2012-03-06 10:05:00,38.84,38.87,38.83,38.86,133500.0,20.0618,20.0773,20.0566,20.0721,133500.0
2012-03-06 10:10:00,38.85,38.88,38.83,38.87,94300.0,20.0669,20.0824,20.0566,20.0773,94300.0
2012-03-06 10:15:00,38.87,38.89,38.85,38.87,120100.0,20.0773,20.0876,20.0669,20.0773,120100.0
2012-03-06 10:20:00,38.86,38.87,38.84,38.85,113800.0,20.0721,20.0773,20.0618,20.0669,113800.0
2012-03-06 10:25:00,38.85,38.91,38.84,38.88,162100.0,20.0669,20.0979,20.0618,20.0824,162100.0
2012-03-06 10:30:00,38.87,38.88,38.84,38.85,109600.0,20.0773,20.0824,20.0618,20.0669,109600.0
2012-03-06 10:35:00,38.84,38.88,38.82,38.82,134600.0,20.0618,20.0824,20.0514,20.0514,134600.0
2012-03-06 10:40:00,38.82,38.85,38.81,38.83,169500.0,20.0514,20.0669,20.0463,20.0566,169500.0
2012-03-06 10:45:00,38.84,38.84,38.8,38.81,113600.0,20.0618,20.0618,20.0411,20.0463,113600.0
2012-03-06 10:50:00,38.8,38.81,38.75,38.8,112800.0,20.0411,20.0463,20.0153,20.0411,112800.0
2012-03-06 10:55:00,38.8,38.82,38.79,38.82,176500.0,20.0411,20.0514,20.0359,20.0514,176500.0
2012-03-06 11:00:00,38.82,38.84,38.81,38.84,90900.0,20.0514,20.0618,20.0463,20.0618,90900.0
2012-03-06 11:05:00,38.84,38.89,38.83,38.89,170200.0,20.0618,20.0876,20.0566,20.0876,170200.0
2012-03-06 11:10:00,38.88,38.9,38.83,38.86,329900.0,20.0824,20.0927,20.0566,20.0721,329900.0
2012-03-06 11:15:00,38.87,38.91,38.86,38.9,145700.0,20.0773,20.0979,20.0721,20.0927,145700.0
2012-03-06 11:20:00,38.89,38.91,38.89,38.9,59700.0,20.0876,20.0979,20.0876,20.0927,59700.0
2012-03-06 11:25:00,38.9,38.9,38.89,38.9,83900.0,20.0927,20.0927,20.0876,20.0927,83900.0
2012-03-06 11:30:00,38.9,38.9,38.87,38.87,180400.0,20.0927,20.0927,20.0773,20.0773,180400.0
2012-03-06 11:35:00,38.88,38.88,38.87,38.87,99000.0,20.0824,20.0824,20.0773,20.0773,99000.0
2012-03-06 11:40:00,38.87,38.88,38.85,38.85,103600.0,20.0773,20.0824,20.0669,20.0669,103600.0
2012-03-06 11:45:00,38.85,38.86,38.83,38.83,59300.0,20.0669,20.0721,20.0566,20.0566,59300.0
2012-03-06 11:50:00,38.83,38.86,38.83,38.86,74400.0,20.0566,20.0721,20.0566,20.0721,74400.0
2012-03-06 11:55:00,38.86,38.86,38.83,38.83,67400.0,20.0721,20.0721,20.0566,20.0566,67400.0
2012-03-06 12:00:00,38.83,38.84,38.81,38.81,116600.0,20.0566,20.0618,20.0463,20.0463,116600.0
2012-03-06 12:05:00,38.81,38.82,38.76,38.78,82000.0,20.0463,20.0514,20.0204,20.0308,82000.0
2012-03-06 12:10:00,38.78,38.8,38.75,38.77,216700.0,20.0308,20.0411,20.0153,20.0256,216700.0
2012-03-06 12:15:00,38.77,38.77,38.7,38.7,100400.0,20.0256,20.0256,19.9894,19.9894,100400.0
2012-03-06 12:20:00,38.7,38.73,38.7,38.73,63000.0,19.9894,20.0049,19.9894,20.0049,63000.0
2012-03-06 12:25:00,38.73,38.73,38.71,38.71,34600.0,20.0049,20.0049,19.9946,19.9946,34600.0
2012-03-06 12:30:00,38.71,38.76,38.71,38.75,72300.0,19.9946,20.0204,19.9946,20.0153,72300.0
2012-03-06 12:35:00,38.75,38.75,38.73,38.73,42600.0,20.0153,20.0153,20.0049,20.0049,42600.0
2012-03-06 12:40:00,38.74,38.74,38.71,38.71,43800.0,20.0101,20.0101,19.9946,19.9946,43800.0
2012-03-06 12:45:00,38.71,38.74,38.71,38.74,67900.0,19.9946,20.0101,19.9946,20.0101,67900.0
2012-03-06 12:50:00,38.73,38.75,38.72,38.73,61300.0,20.0049,20.0153,19.9998,20.0049,61300.0
2012-03-06 12:55:00,38.74,38.75,38.69,38.72,167700.0,20.0101,20.0153,19.9843,19.9998,167700.0
2012-03-06 13:00:00,38.72,38.76,38.69,38.76,176300.0,19.9998,20.0204,19.9843,20.0204,176300.0
2012-03-06 13:05:00,38.77,38.77,38.73,38.73,199900.0,20.0256,20.0256,20.0049,20.0049,199900.0
2012-03-06 13:10:00,38.74,38.74,38.73,38.73,31500.0,20.0101,20.0101,20.0049,20.0049,31500.0
2012-03-06 13:15:00,38.74,38.74,38.7,38.71,148200.0,20.0101,20.0101,19.9894,19.9946,148200.0
2012-03-06 13:20:00,38.71,38.72,38.7,38.7,23200.0,19.9946,19.9998,19.9894,19.9894,23200.0
2012-03-06 13:25:00,38.7,38.73,38.7,38.71,52300.0,19.9894,20.0049,19.9894,19.9946,52300.0
2012-03-06 13:30:00,38.71,38.77,38.7,38.76,142500.0,19.9946,20.0256,19.9894,20.0204,142500.0
2012-03-06 13:35:00,38.75,38.76,38.75,38.75,17500.0,20.0153,20.0204,20.0153,20.0153,17500.0
2012-03-06 13:40:00,38.76,38.76,38.71,38.73,123900.0,20.0204,20.0204,19.9946,20.0049,123900.0
2012-03-06 13:45:00,38.73,38.75,38.69,38.72,687400.0,20.0049,20.0153,19.9843,19.9998,687400.0
2012-03-06 13:50:00,38.72,38.73,38.7,38.71,116100.0,19.9998,20.0049,19.9894,19.9946,116100.0
2012-03-06 13:55:00,38.71,38.72,38.7,38.71,34900.0,19.9946,19.9998,19.9894,19.9946,34900.0
2012-03-06 14:00:00,38.7,38.73,38.7,38.72,86100.0,19.9894,20.0049,19.9894,19.9998,86100.0
2012-03-06 14:05:00,38.72,38.72,38.7,38.7,56500.0,19.9998,19.9998,19.9894,19.9894,56500.0
2012-03-06 14:10:00,38.7,38.74,38.69,38.74,250600.0,19.9894,20.0101,19.9843,20.0101,250600.0
2012-03-06 14:15:00,38.73,38.74,38.71,38.72,96000.0,20.0049,20.0101,19.9946,19.9998,96000.0
2012-03-06 14:20:00,38.72,38.73,38.7,38.72,139100.0,19.9998,20.0049,19.9894,19.9998,139100.0
2012-03-06 14:25:00,38.72,38.72,38.65,38.67,73200.0,19.9998,19.9998,19.9636,19.9739,73200.0
2012-03-06 14:30:00,38.66,38.68,38.66,38.67,76600.0,19.9688,19.9791,19.9688,19.9739,76600.0
2012-03-06 14:35:00,38.68,38.68,38.65,38.66,53400.0,19.9791,19.9791,19.9636,19.9688,53400.0
2012-03-06 14:40:00,38.67,38.67,38.65,38.66,36600.0,19.9739,19.9739,19.9636,19.9688,36600.0
2012-03-06 14:45:00,38.65,38.68,38.65,38.66,81400.0,19.9636,19.9791,19.9636,19.9688,81400.0
2012-03-06 14:50:00,38.66,38.67,38.63,38.64,74600.0,19.9688,19.9739,19.9533,19.9585,74600.0
2012-03-06 14:55:00,38.63,38.64,38.62,38.63,90200.0,19.9533,19.9585,19.9481,19.9533,90200.0
2012-03-06 15:00:00,38.63,38.65,38.63,38.65,45600.0,19.9533,19.9636,19.9533,19.9636,45600.0
2012-03-06 15:05:00,38.65,38.67,38.65,38.65,76600.0,19.9636,19.9739,19.9636,19.9636,76600.0
2012-03-06 15:10:00,38.66,38.66,38.64,38.66,86500.0,19.9688,19.9688,19.9585,19.9688,86500.0
2012-03-06 15:15:00,38.66,38.68,38.65,38.67,56800.0,19.9688,19.9791,19.9636,19.9739,56800.0
2012-03-06 15:20:00,38.67,38.69,38.67,38.68,69400.0,19.9739,19.9843,19.9739,19.9791,69400.0
2012-03-06 15:25:00,38.68,38.7,38.67,38.69,117800.0,19.9791,19.9894,19.9739,19.9843,117800.0
2012-03-06 15:30:00,38.69,38.71,38.68,38.69,131000.0,19.9843,19.9946,19.9791,19.9843,131000.0
2012-03-06 15:35:00,38.69,38.73,38.68,38.72,219200.0,19.9843,20.0049,19.9791,19.9998,219200.0
2012-03-06 15:40:00,38.72,38.77,38.71,38.73,193900.0,19.9998,20.0256,19.9946,20.0049,193900.0
2012-03-06 15:45:00,38.72,38.74,38.71,38.74,243600.0,19.9998,20.0101,19.9946,20.0101,243600.0
2012-03-06 15:50:00,38.74,38.76,38.7,38.72,344100.0,20.0101,20.0204,19.9894,19.9998,344100.0
2012-03-06 15:55:00,38.73,38.74,38.69,38.69,532300.0,20.0049,20.0101,19.9843,19.9843,532300.0
2012-03-07 09:30:00,38.74,38.85,38.71,38.8,292800.0,20.0101,20.0669,19.9946,20.0411,292800.0
2012-03-07 09:35:00,38.8,38.85,38.8,38.82,115600.0,20.0411,20.0669,20.0411,20.0514,115600.0
2012-03-07 09:40:00,38.82,38.86,38.78,38.8,212700.0,20.0514,20.0721,20.0308,20.0411,212700.0
2012-03-07 09:45:00,38.81,38.82,38.72,38.74,131800.0,20.0463,20.0514,19.9998,20.0101,131800.0
2012-03-07 09:50:00,38.73,38.78,38.73,38.78,89700.0,20.0049,20.0308,20.0049,20.0308,89700.0
2012-03-07 09:55:00,38.77,38.8,38.76,38.79,87900.0,20.0256,20.0411,20.0204,20.0359,87900.0
2012-03-07 10:00:00,38.79,38.83,38.75,38.81,253800.0,20.0359,20.0566,20.0153,20.0463,253800.0
2012-03-07 10:05:00,38.81,38.82,38.79,38.8,103900.0,20.0463,20.0514,20.0359,20.0411,103900.0
2012-03-07 10:10:00,38.81,38.83,38.79,38.8,107500.0,20.0463,20.0566,20.0359,20.0411,107500.0
2012-03-07 10:15:00,38.8,38.82,38.74,38.76,119300.0,20.0411,20.0514,20.0101,20.0204,119300.0
2012-03-07 10:20:00,38.76,38.77,38.71,38.71,127700.0,20.0204,20.0256,19.9946,19.9946,127700.0
2012-03-07 10:25:00,38.71,38.74,38.7,38.74,106000.0,19.9946,20.0101,19.9894,20.0101,106000.0
2012-03-07 10:30:00,38.73,38.8,38.73,38.8,183400.0,20.0049,20.0411,20.0049,20.0411,183400.0
2012-03-07 10:35:00,38.8,38.83,38.78,38.81,126700.0,20.0411,20.0566,20.0308,20.0463,126700.0
2012-03-07 10:40:00,38.81,38.84,38.79,38.82,384500.0,20.0463,20.0618,20.0359,20.0514,384500.0
2012-03-07 10:45:00,38.82,38.87,38.82,38.87,124400.0,20.0514,20.0773,20.0514,20.0773,124400.0
2012-03-07 10:50:00,38.87,38.89,38.86,38.89,84000.0,20.0773,20.0876,20.0721,20.0876,84000.0
2012-03-07 10:55:00,38.88,38.89,38.84,38.87,76000.0,20.0824,20.0876,20.0618,20.0773,76000.0
2012-03-07 11:00:00,38.87,38.89,38.86,38.86,80700.0,20.0773,20.0876,20.0721,20.0721,80700.0
2012-03-07 11:05:00,38.87,38.9,38.86,38.9,76300.0,20.0773,20.0927,20.0721,20.0927,76300.0
2012-03-07 11:10:00,38.9,38.94,38.89,38.91,105300.0,20.0927,20.1134,20.0876,20.0979,105300.0
2012-03-07 11:15:00,38.92,38.96,38.91,38.94,138300.0,20.1031,20.1237,20.0979,20.1134,138300.0
2012-03-07 11:20:00,38.94,38.96,38.92,38.93,141500.0,20.1134,20.1237,20.1031,20.1082,141500.0
2012-03-07 11:25:00,38.93,38.94,38.92,38.93,73000.0,20.1082,20.1134,20.1031,20.1082,73000.0
2012-03-07 11:30:00,38.94,38.99,38.93,38.95,270900.0,20.1134,20.1392,20.1082,20.1186,270900.0
2012-03-07 11:35:00,38.94,38.98,38.93,38.97,219000.0,20.1134,20.1341,20.1082,20.1289,219000.0
2012-03-07 11:40:00,38.97,38.98,38.95,38.97,133800.0,20.1289,20.1341,20.1186,20.1289,133800.0
2012-03-07 11:45:00,38.97,38.98,38.95,38.97,97000.0,20.1289,20.1341,20.1186,20.1289,97000.0
2012-03-07 11:50:00,38.97,39.0,38.97,38.99,95900.0,20.1289,20.1444,20.1289,20.1392,95900.0
2012-03-07 11:55:00,38.99,39.02,38.99,39.0,102500.0,20.1392,20.1547,20.1392,20.1444,102500.0
2012-03-07 12:00:00,39.0,39.0,38.98,38.99,62900.0,20.1444,20.1444,20.1341,20.1392,62900.0
2012-03-07 12:05:00,38.98,38.99,38.95,38.96,80800.0,20.1341,20.1392,20.1186,20.1237,80800.0
2012-03-07 12:10:00,38.96,38.97,38.95,38.97,58000.0,20.1237,20.1289,20.1186,20.1289,58000.0
2012-03-07 12:15:00,38.97,38.97,38.92,38.95,131900.0,20.1289,20.1289,20.1031,20.1186,131900.0
2012-03-07 12:20:00,38.95,38.96,38.95,38.96,15000.0,20.1186,20.1237,20.1186,20.1237,15000.0
2012-03-07 12:25:00,38.96,38.98,38.94,38.97,216600.0,20.1237,20.1341,20.1134,20.1289,216600.0
2012-03-07 12:30:00,38.97,39.03,38.96,38.98,363900.0,20.1289,20.1599,20.1237,20.1341,363900.0
2012-03-07 12:35:00,38.97,38.98,38.94,38.94,66100.0,20.1289,20.1341,20.1134,20.1134,66100.0
2012-03-07 12:40:00,38.94,38.97,38.93,38.96,70400.0,20.1134,20.1289,20.1082,20.1237,70400.0
2012-03-07 12:45:00,38.96,38.96,38.92,38.93,43000.0,20.1237,20.1237,20.1031,20.1082,43000.0
2012-03-07 12:50:00,38.93,38.94,38.92,38.94,131600.0,20.1082,20.1134,20.1031,20.1134,131600.0
2012-03-07 12:55:00,38.94,38.94,38.91,38.91,39500.0,20.1134,20.1134,20.0979,20.0979,39500.0
2012-03-07 13:00:00,38.92,38.94,38.91,38.93,69800.0,20.1031,20.1134,20.0979,20.1082,69800.0
2012-03-07 13:05:00,38.93,38.94,38.92,38.94,68900.0,20.1082,20.1134,20.1031,20.1134,68900.0
2012-03-07 13:10:00,38.94,38.94,38.92,38.94,67500.0,20.1134,20.1134,20.1031,20.1134,67500.0
2012-03-07 13:15:00,38.93,38.94,38.92,38.93,19100.0,20.1082,20.1134,20.1031,20.1082,19100.0
2012-03-07 13:20:00,38.94,38.94,38.93,38.94,33000.0,20.1134,20.1134,20.1082,20.1134,33000.0
2012-03-07 13:25:00,38.93,38.94,38.93,38.93,78000.0,20.1082,20.1134,20.1082,20.1082,78000.0
2012-03-07 13:30:00,38.94,38.95,38.93,38.94,195900.0,20.1134,20.1186,20.1082,20.1134,195900.0
2012-03-07 13:35:00,38.94,38.95,38.93,38.94,54600.0,20.1134,20.1186,20.1082,20.1134,54600.0
2012-03-07 13:40:00,38.93,38.94,38.93,38.94,32600.0,20.1082,20.1134,20.1082,20.1134,32600.0
2012-03-07 13:45:00,38.93,38.95,38.93,38.93,116500.0,20.1082,20.1186,20.1082,20.1082,116500.0
2012-03-07 13:50:00,38.93,38.94,38.89,38.92,142200.0,20.1082,20.1134,20.0876,20.1031,142200.0
2012-03-07 13:55:00,38.92,38.94,38.9,38.92,223400.0,20.1031,20.1134,20.0927,20.1031,223400.0
2012-03-07 14:00:00,38.92,38.94,38.91,38.92,81700.0,20.1031,20.1134,20.0979,20.1031,81700.0
2012-03-07 14:05:00,38.92,38.93,38.92,38.93,54000.0,20.1031,20.1082,20.1031,20.1082,54000.0
2012-03-07 14:10:00,38.93,38.94,38.9,38.93,189500.0,20.1082,20.1134,20.0927,20.1082,189500.0
2012-03-07 14:15:00,38.93,38.94,38.9,38.92,69400.0,20.1082,20.1134,20.0927,20.1031,69400.0
2012-03-07 14:20:00,38.91,38.92,38.9,38.91,48400.0,20.0979,20.1031,20.0927,20.0979,48400.0
2012-03-07 14:25:00,38.91,38.95,38.91,38.93,108700.0,20.0979,20.1186,20.0979,20.1082,108700.0
2012-03-07 14:30:00,38.93,38.95,38.92,38.94,90300.0,20.1082,20.1186,20.1031,20.1134,90300.0
2012-03-07 14:35:00,38.94,38.95,38.93,38.94,49100.0,20.1134,20.1186,20.1082,20.1134,49100.0
2012-03-07 14:40:00,38.94,38.95,38.93,38.95,53400.0,20.1134,20.1186,20.1082,20.1186,53400.0
2012-03-07 14:45:00,38.94,38.95,38.93,38.94,34800.0,20.1134,20.1186,20.1082,20.1134,34800.0
2012-03-07 14:50:00,38.94,38.95,38.93,38.95,55400.0,20.1134,20.1186,20.1082,20.1186,55400.0
2012-03-07 14:55:00,38.95,38.95,38.93,38.93,63900.0,20.1186,20.1186,20.1082,20.1082,63900.0
2012-03-07 15:00:00,38.93,38.95,38.93,38.94,31100.0,20.1082,20.1186,20.1082,20.1134,31100.0
2012-03-07 15:05:00,38.94,38.95,38.9,38.91,82300.0,20.1134,20.1186,20.0927,20.0979,82300.0
2012-03-07 15:10:00,38.9,38.91,38.9,38.91,58000.0,20.0927,20.0979,20.0927,20.0979,58000.0
2012-03-07 15:15:00,38.91,38.95,38.9,38.94,156800.0,20.0979,20.1186,20.0927,20.1134,156800.0
2012-03-07 15:20:00,38.94,38.95,38.91,38.92,119600.0,20.1134,20.1186,20.0979,20.1031,119600.0
2012-03-07 15:25:00,38.92,38.93,38.92,38.92,32800.0,20.1031,20.1082,20.1031,20.1031,32800.0
2012-03-07 15:30:00,38.93,38.93,38.91,38.91,60200.0,20.1082,20.1082,20.0979,20.0979,60200.0
2012-03-07 15:35:00,38.91,38.91,38.89,38.9,89600.0,20.0979,20.0979,20.0876,20.0927,89600.0
2012-03-07 15:40:00,38.89,38.94,38.89,38.94,219800.0,20.0876,20.1134,20.0876,20.1134,219800.0
2012-03-07 15:45:00,38.94,38.95,38.9,38.9,194100.0,20.1134,20.1186,20.0927,20.0927,194100.0
2012-03-07 15:50:00,38.9,38.91,38.86,38.89,283100.0,20.0927,20.0979,20.0721,20.0876,283100.0
2012-03-07 15:55:00,38.89,38.9,38.86,38.88,608300.0,20.0876,20.0927,20.0721,20.0824,608300.0
2012-03-08 09:30:00,39.18,39.22,39.12,39.17,398700.0,20.2374,20.258,20.2064,20.2322,398700.0
2012-03-08 09:35:00,39.16,39.25,39.15,39.24,188300.0,20.227,20.2735,20.2219,20.2684,188300.0
2012-03-08 09:40:00,39.25,39.45,39.24,39.42,485400.0,20.2735,20.3768,20.2684,20.3613,485400.0
2012-03-08 09:45:00,39.41,39.44,39.32,39.4,295500.0,20.3562,20.3717,20.3097,20.351,295500.0
2012-03-08 09:50:00,39.41,39.43,39.39,39.39,288200.0,20.3562,20.3665,20.3458,20.3458,288200.0
2012-03-08 09:55:00,39.4,39.4,39.35,39.38,955900.0,20.351,20.351,20.3252,20.3407,955900.0
2012-03-08 10:00:00,39.38,39.42,39.37,39.38,429400.0,20.3407,20.3613,20.3355,20.3407,429400.0
2012-03-08 10:05:00,39.37,39.38,39.35,39.37,650900.0,20.3355,20.3407,20.3252,20.3355,650900.0
2012-03-08 10:10:00,39.36,39.39,39.34,39.38,152100.0,20.3303,20.3458,20.32,20.3407,152100.0
2012-03-08 10:15:00,39.37,39.42,39.36,39.41,207500.0,20.3355,20.3613,20.3303,20.3562,207500.0
2012-03-08 10:20:00,39.41,39.42,39.33,39.33,195500.0,20.3562,20.3613,20.3149,20.3149,195500.0
2012-03-08 10:25:00,39.34,39.34,39.26,39.27,162200.0,20.32,20.32,20.2787,20.2839,162200.0
2012-03-08 10:30:00,39.27,39.36,39.27,39.34,444100.0,20.2839,20.3303,20.2839,20.32,444100.0
2012-03-08 10:35:00,39.35,39.35,39.32,39.34,99600.0,20.3252,20.3252,20.3097,20.32,99600.0
2012-03-08 10:40:00,39.34,39.37,39.33,39.34,125200.0,20.32,20.3355,20.3149,20.32,125200.0
2012-03-08 10:45:00,39.34,39.36,39.3,39.3,206400.0,20.32,20.3303,20.2994,20.2994,206400.0
2012-03-08 10:50:00,39.3,39.34,39.3,39.34,94300.0,20.2994,20.32,20.2994,20.32,94300.0
2012-03-08 10:55:00,39.33,39.34,39.29,39.3,92400.0,20.3149,20.32,20.2942,20.2994,92400.0
2012-03-08 11:00:00,39.29,39.3,39.24,39.24,158900.0,20.2942,20.2994,20.2684,20.2684,158900.0
2012-03-08 11:05:00,39.24,39.24,39.21,39.21,77900.0,20.2684,20.2684,20.2529,20.2529,77900.0
2012-03-08 11:10:00,39.21,39.26,39.21,39.25,160600.0,20.2529,20.2787,20.2529,20.2735,160600.0
2012-03-08 11:15:00,39.25,39.27,39.25,39.27,45100.0,20.2735,20.2839,20.2735,20.2839,45100.0
2012-03-08 11:20:00,39.27,39.27,39.24,39.25,43400.0,20.2839,20.2839,20.2684,20.2735,43400.0
2012-03-08 11:25:00,39.24,39.25,39.22,39.24,117400.0,20.2684,20.2735,20.258,20.2684,117400.0
2012-03-08 11:30:00,39.23,39.27,39.22,39.25,184900.0,20.2632,20.2839,20.258,20.2735,184900.0
2012-03-08 11:35:00,39.26,39.28,39.25,39.27,45000.0,20.2787,20.289,20.2735,20.2839,45000.0
2012-03-08 11:40:00,39.28,39.29,39.26,39.27,47600.0,20.289,20.2942,20.2787,20.2839,47600.0
2012-03-08 11:45:00,39.27,39.3,39.26,39.3,84500.0,20.2839,20.2994,20.2787,20.2994,84500.0
2012-03-08 11:50:00,39.3,39.33,39.28,39.29,181700.0,20.2994,20.3149,20.289,20.2942,181700.0
2012-03-08 11:55:00,39.3,39.3,39.22,39.24,126300.0,20.2994,20.2994,20.258,20.2684,126300.0
2012-03-08 12:00:00,39.24,39.25,39.22,39.24,54300.0,20.2684,20.2735,20.258,20.2684,54300.0
2012-03-08 12:05:00,39.23,39.27,39.23,39.25,77900.0,20.2632,20.2839,20.2632,20.2735,77900.0
2012-03-08 12:10:00,39.26,39.26,39.24,39.24,39200.0,20.2787,20.2787,20.2684,20.2684,39200.0
2012-03-08 12:15:00,39.24,39.26,39.23,39.25,48600.0,20.2684,20.2787,20.2632,20.2735,48600.0
2012-03-08 12:20:00,39.25,39.26,39.23,39.25,39100.0,20.2735,20.2787,20.2632,20.2735,39100.0
2012-03-08 12:25:00,39.25,39.26,39.24,39.25,39200.0,20.2735,20.2787,20.2684,20.2735,39200.0
2012-03-08 12:30:00,39.26,39.26,39.25,39.26,23600.0,20.2787,20.2787,20.2735,20.2787,23600.0
2012-03-08 12:35:00,39.26,39.26,39.22,39.23,56200.0,20.2787,20.2787,20.258,20.2632,56200.0
2012-03-08 12:40:00,39.23,39.26,39.23,39.25,46800.0,20.2632,20.2787,20.2632,20.2735,46800.0
2012-03-08 12:45:00,39.25,39.26,39.25,39.26,14500.0,20.2735,20.2787,20.2735,20.2787,14500.0
2012-03-08 12:50:00,39.26,39.28,39.25,39.27,64800.0,20.2787,20.289,20.2735,20.2839,64800.0
2012-03-08 12:55:00,39.28,39.28,39.24,39.24,49400.0,20.289,20.289,20.2684,20.2684,49400.0
2012-03-08 13:00:00,39.25,39.27,39.24,39.26,66300.0,20.2735,20.2839,20.2684,20.2787,66300.0
2012-03-08 13:05:00,39.26,39.28,39.25,39.27,44800.0,20.2787,20.289,20.2735,20.2839,44800.0
2012-03-08 13:10:00,39.26,39.27,39.25,39.26,31300.0,20.2787,20.2839,20.2735,20.2787,31300.0
2012-03-08 13:15:00,39.27,39.29,39.26,39.28,35200.0,20.2839,20.2942,20.2787,20.289,35200.0
2012-03-08 13:20:00,39.29,39.29,39.26,39.27,94700.0,20.2942,20.2942,20.2787,20.2839,94700.0
2012-03-08 13:25:00,39.27,39.29,39.26,39.26,33300.0,20.2839,20.2942,20.2787,20.2787,33300.0
2012-03-08 13:30:00,39.27,39.27,39.25,39.25,44500.0,20.2839,20.2839,20.2735,20.2735,44500.0
2012-03-08 13:35:00,39.25,39.27,39.24,39.27,24400.0,20.2735,20.2839,20.2684,20.2839,24400.0
2012-03-08 13:40:00,39.27,39.27,39.24,39.24,56400.0,20.2839,20.2839,20.2684,20.2684,56400.0
2012-03-08 13:45:00,39.25,39.27,39.25,39.27,43700.0,20.2735,20.2839,20.2735,20.2839,43700.0
2012-03-08 13:50:00,39.27,39.27,39.25,39.25,48300.0,20.2839,20.2839,20.2735,20.2735,48300.0
2012-03-08 13:55:00,39.25,39.26,39.24,39.25,21100.0,20.2735,20.2787,20.2684,20.2735,21100.0
2012-03-08 14:00:00,39.25,39.27,39.24,39.26,63900.0,20.2735,20.2839,20.2684,20.2787,63900.0
2012-03-08 14:05:00,39.24,39.25,39.2,39.24,194500.0,20.2684,20.2735,20.2477,20.2684,194500.0
2012-03-08 14:10:00,39.24,39.24,39.22,39.23,33600.0,20.2684,20.2684,20.258,20.2632,33600.0
2012-03-08 14:15:00,39.23,39.23,39.22,39.23,25100.0,20.2632,20.2632,20.258,20.2632,25100.0
2012-03-08 14:20:00,39.23,39.23,39.21,39.21,76900.0,20.2632,20.2632,20.2529,20.2529,76900.0
2012-03-08 14:25:00,39.21,39.24,39.2,39.21,175900.0,20.2529,20.2684,20.2477,20.2529,175900.0
2012-03-08 14:30:00,39.22,39.22,39.2,39.2,52300.0,20.258,20.258,20.2477,20.2477,52300.0
2012-03-08 14:35:00,39.2,39.21,39.2,39.2,30900.0,20.2477,20.2529,20.2477,20.2477,30900.0
2012-03-08 14:40:00,39.21,39.21,39.19,39.2,62200.0,20.2529,20.2529,20.2425,20.2477,62200.0
2012-03-08 14:45:00,39.19,39.2,39.19,39.19,33900.0,20.2425,20.2477,20.2425,20.2425,33900.0
2012-03-08 14:50:00,39.19,39.25,39.19,39.25,129300.0,20.2425,20.2735,20.2425,20.2735,129300.0
2012-03-08 14:55:00,39.25,39.28,39.23,39.28,186400.0,20.2735,20.289,20.2632,20.289,186400.0
2012-03-08 15:00:00,39.28,39.28,39.26,39.27,51500.0,20.289,20.289,20.2787,20.2839,51500.0
2012-03-08 15:05:00,39.26,39.28,39.25,39.27,66600.0,20.2787,20.289,20.2735,20.2839,66600.0
2012-03-08 15:10:00,39.27,39.3,39.27,39.3,68500.0,20.2839,20.2994,20.2839,20.2994,68500.0
2012-03-08 15:15:00,39.3,39.3,39.28,39.29,73900.0,20.2994,20.2994,20.289,20.2942,73900.0
2012-03-08 15:20:00,39.29,39.29,39.25,39.26,119600.0,20.2942,20.2942,20.2735,20.2787,119600.0
2012-03-08 15:25:00,39.25,39.26,39.23,39.24,64400.0,20.2735,20.2787,20.2632,20.2684,64400.0
2012-03-08 15:30:00,39.24,39.25,39.22,39.22,78100.0,20.2684,20.2735,20.258,20.258,78100.0
2012-03-08 15:35:00,39.22,39.23,39.19,39.23,180400.0,20.258,20.2632,20.2425,20.2632,180400.0
2012-03-08 15:40:00,39.23,39.24,39.22,39.23,177700.0,20.2632,20.2684,20.258,20.2632,177700.0
2012-03-08 15:45:00,39.23,39.23,39.19,39.2,217700.0,20.2632,20.2632,20.2425,20.2477,217700.0
2012-03-08 15:50:00,39.2,39.22,39.17,39.21,388900.0,20.2477,20.258,20.2322,20.2529,388900.0
2012-03-08 15:55:00,39.21,39.23,39.2,39.21,656600.0,20.2529,20.2632,20.2477,20.2529,656600.0
2012-03-09 09:30:00,39.31,39.35,39.2,39.21,282000.0,20.3045,20.3252,20.2477,20.2529,282000.0
2012-03-09 09:35:00,39.21,39.21,39.1,39.12,164500.0,20.2529,20.2529,20.1961,20.2064,164500.0
2012-03-09 09:40:00,39.13,39.18,39.11,39.18,140400.0,20.2115,20.2374,20.2012,20.2374,140400.0
2012-03-09 09:45:00,39.18,39.2,39.14,39.15,119200.0,20.2374,20.2477,20.2167,20.2219,119200.0
2012-03-09 09:50:00,39.15,39.15,39.07,39.08,142500.0,20.2219,20.2219,20.1806,20.1857,142500.0
2012-03-09 09:55:00,39.08,39.11,39.06,39.07,129900.0,20.1857,20.2012,20.1754,20.1806,129900.0
2012-03-09 10:00:00,39.06,39.08,39.03,39.06,194300.0,20.1754,20.1857,20.1599,20.1754,194300.0
2012-03-09 10:05:00,39.06,39.09,39.05,39.06,295300.0,20.1754,20.1909,20.1702,20.1754,295300.0
2012-03-09 10:10:00,39.06,39.06,39.02,39.04,114700.0,20.1754,20.1754,20.1547,20.1651,114700.0
2012-03-09 10:15:00,39.04,39.09,39.04,39.09,77800.0,20.1651,20.1909,20.1651,20.1909,77800.0
2012-03-09 10:20:00,39.09,39.11,39.08,39.09,73800.0,20.1909,20.2012,20.1857,20.1909,73800.0
2012-03-09 10:25:00,39.1,39.1,39.05,39.08,113900.0,20.1961,20.1961,20.1702,20.1857,113900.0
2012-03-09 10:30:00,39.08,39.1,39.04,39.06,165600.0,20.1857,20.1961,20.1651,20.1754,165600.0
2012-03-09 10:35:00,39.06,39.08,39.06,39.08,85200.0,20.1754,20.1857,20.1754,20.1857,85200.0
2012-03-09 10:40:00,39.08,39.11,39.07,39.1,143200.0,20.1857,20.2012,20.1806,20.1961,143200.0
2012-03-09 10:45:00,39.1,39.1,39.06,39.06,59700.0,20.1961,20.1961,20.1754,20.1754,59700.0
2012-03-09 10:50:00,39.07,39.08,39.06,39.07,70100.0,20.1806,20.1857,20.1754,20.1806,70100.0
2012-03-09 10:55:00,39.08,39.08,39.07,39.08,37500.0,20.1857,20.1857,20.1806,20.1857,37500.0
2012-03-09 11:00:00,39.08,39.09,39.07,39.08,197100.0,20.1857,20.1909,20.1806,20.1857,197100.0
2012-03-09 11:05:00,39.08,39.1,39.08,39.09,147100.0,20.1857,20.1961,20.1857,20.1909,147100.0
2012-03-09 11:10:00,39.09,39.1,39.08,39.1,114100.0,20.1909,20.1961,20.1857,20.1961,114100.0
2012-03-09 11:15:00,39.09,39.1,39.07,39.07,75400.0,20.1909,20.1961,20.1806,20.1806,75400.0
2012-03-09 11:20:00,39.08,39.09,39.07,39.08,86900.0,20.1857,20.1909,20.1806,20.1857,86900.0
2012-03-09 11:25:00,39.08,39.08,39.07,39.07,109800.0,20.1857,20.1857,20.1806,20.1806,109800.0
2012-03-09 11:30:00,39.08,39.08,39.06,39.06,42700.0,20.1857,20.1857,20.1754,20.1754,42700.0
2012-03-09 11:35:00,39.06,39.07,39.03,39.06,183300.0,20.1754,20.1806,20.1599,20.1754,183300.0
2012-03-09 11:40:00,39.06,39.07,39.05,39.07,46700.0,20.1754,20.1806,20.1702,20.1806,46700.0
2012-03-09 11:45:00,39.07,39.08,39.06,39.08,41000.0,20.1806,20.1857,20.1754,20.1857,41000.0
2012-03-09 11:50:00,39.07,39.09,39.07,39.07,46400.0,20.1806,20.1909,20.1806,20.1806,46400.0
2012-03-09 11:55:00,39.07,39.08,39.07,39.08,22500.0,20.1806,20.1857,20.1806,20.1857,22500.0
2012-03-09 12:00:00,39.07,39.09,39.05,39.05,74100.0,20.1806,20.1909,20.1702,20.1702,74100.0
2012-03-09 12:05:00,39.06,39.08,39.05,39.06,74500.0,20.1754,20.1857,20.1702,20.1754,74500.0
2012-03-09 12:10:00,39.06,39.07,39.05,39.05,54000.0,20.1754,20.1806,20.1702,20.1702,54000.0
2012-03-09 12:15:00,39.06,39.06,39.05,39.06,30700.0,20.1754,20.1754,20.1702,20.1754,30700.0
2012-03-09 12:20:00,39.06,39.06,39.05,39.06,30400.0,20.1754,20.1754,20.1702,20.1754,30400.0
2012-03-09 12:25:00,39.06,39.06,39.03,39.04,68300.0,20.1754,20.1754,20.1599,20.1651,68300.0
2012-03-09 12:30:00,39.03,39.04,39.02,39.03,142400.0,20.1599,20.1651,20.1547,20.1599,142400.0
2012-03-09 12:35:00,39.03,39.04,39.0,39.01,103400.0,20.1599,20.1651,20.1444,20.1496,103400.0
2012-03-09 12:40:00,39.01,39.02,39.01,39.02,19300.0,20.1496,20.1547,20.1496,20.1547,19300.0
2012-03-09 12:45:00,39.02,39.02,39.0,39.0,85000.0,20.1547,20.1547,20.1444,20.1444,85000.0
2012-03-09 12:50:00,39.01,39.01,39.0,39.01,65100.0,20.1496,20.1496,20.1444,20.1496,65100.0
2012-03-09 12:55:00,39.02,39.02,39.01,39.02,36300.0,20.1547,20.1547,20.1496,20.1547,36300.0
2012-03-09 13:00:00,39.01,39.03,39.01,39.02,47200.0,20.1496,20.1599,20.1496,20.1547,47200.0
2012-03-09 13:05:00,39.03,39.03,39.01,39.01,49700.0,20.1599,20.1599,20.1496,20.1496,49700.0
2012-03-09 13:10:00,39.02,39.03,39.0,39.01,122500.0,20.1547,20.1599,20.1444,20.1496,122500.0
2012-03-09 13:15:00,39.01,39.03,39.0,39.01,150400.0,20.1496,20.1599,20.1444,20.1496,150400.0
2012-03-09 13:20:00,39.01,39.03,39.0,39.02,150300.0,20.1496,20.1599,20.1444,20.1547,150300.0
2012-03-09 13:25:00,39.02,39.02,39.0,39.0,56800.0,20.1547,20.1547,20.1444,20.1444,56800.0
2012-03-09 13:30:00,39.01,39.01,38.95,38.95,255900.0,20.1496,20.1496,20.1186,20.1186,255900.0
2012-03-09 13:35:00,38.96,38.98,38.95,38.97,140800.0,20.1237,20.1341,20.1186,20.1289,140800.0
2012-03-09 13:40:00,38.98,38.98,38.97,38.98,43300.0,20.1341,20.1341,20.1289,20.1341,43300.0
2012-03-09 13:45:00,38.98,38.98,38.95,38.97,142400.0,20.1341,20.1341,20.1186,20.1289,142400.0
2012-03-09 13:50:00,38.97,38.97,38.95,38.97,74900.0,20.1289,20.1289,20.1186,20.1289,74900.0
2012-03-09 13:55:00,38.96,38.99,38.96,38.97,111400.0,20.1237,20.1392,20.1237,20.1289,111400.0
2012-03-09 14:00:00,38.98,38.98,38.96,38.97,187900.0,20.1341,20.1341,20.1237,20.1289,187900.0
2012-03-09 14:05:00,38.97,38.97,38.96,38.96,47600.0,20.1289,20.1289,20.1237,20.1237,47600.0
2012-03-09 14:10:00,38.97,38.98,38.95,38.95,137900.0,20.1289,20.1341,20.1186,20.1186,137900.0
2012-03-09 14:15:00,38.96,38.97,38.95,38.97,103000.0,20.1237,20.1289,20.1186,20.1289,103000.0
2012-03-09 14:20:00,38.97,38.98,38.96,38.97,37700.0,20.1289,20.1341,20.1237,20.1289,37700.0
2012-03-09 14:25:00,38.98,38.98,38.93,38.93,112600.0,20.1341,20.1341,20.1082,20.1082,112600.0
2012-03-09 14:30:00,38.94,38.96,38.93,38.96,62700.0,20.1134,20.1237,20.1082,20.1237,62700.0
2012-03-09 14:35:00,38.96,38.98,38.96,38.98,113100.0,20.1237,20.1341,20.1237,20.1341,113100.0
2012-03-09 14:40:00,38.98,38.98,38.96,38.98,108500.0,20.1341,20.1341,20.1237,20.1341,108500.0
2012-03-09 14:45:00,38.97,39.0,38.97,38.98,177800.0,20.1289,20.1444,20.1289,20.1341,177800.0
2012-03-09 14:50:00,38.99,39.01,38.97,38.98,154800.0,20.1392,20.1496,20.1289,20.1341,154800.0
2012-03-09 14:55:00,38.98,39.02,38.98,39.02,228800.0,20.1341,20.1547,20.1341,20.1547,228800.0
2012-03-09 15:00:00,39.01,39.03,38.98,39.01,494800.0,20.1496,20.1599,20.1341,20.1496,494800.0
2012-03-09 15:05:00,39.0,39.01,39.0,39.0,119300.0,20.1444,20.1496,20.1444,20.1444,119300.0
2012-03-09 15:10:00,39.0,39.02,38.99,39.01,363100.0,20.1444,20.1547,20.1392,20.1496,363100.0
2012-03-09 15:15:00,39.0,39.03,39.0,39.01,103300.0,20.1444,20.1599,20.1444,20.1496,103300.0
2012-03-09 15:20:00,39.01,39.04,39.0,39.03,68200.0,20.1496,20.1651,20.1444,20.1599,68200.0
2012-03-09 15:25:00,39.02,39.04,39.02,39.04,52500.0,20.1547,20.1651,20.1547,20.1651,52500.0
2012-03-09 15:30:00,39.04,39.06,39.01,39.03,333100.0,20.1651,20.1754,20.1496,20.1599,333100.0
2012-03-09 15:35:00,39.03,39.08,39.02,39.05,359100.0,20.1599,20.1857,20.1547,20.1702,359100.0
2012-03-09 15:40:00,39.05,39.08,39.03,39.06,310400.0,20.1702,20.1857,20.1599,20.1754,310400.0
2012-03-09 15:45:00,39.07,39.1,39.06,39.1,303600.0,20.1806,20.1961,20.1754,20.1961,303600.0
2012-03-09 15:50:00,39.1,39.1,39.04,39.05,327500.0,20.1961,20.1961,20.1651,20.1702,327500.0
2012-03-09 15:55:00,39.05,39.09,39.04,39.09,832100.0,20.1702,20.1909,20.1651,20.1909,832100.0
2012-03-12 09:30:00,39.11,39.19,39.02,39.13,197600.0,20.2012,20.2425,20.1547,20.2115,197600.0
2012-03-12 09:35:00,39.12,39.15,39.1,39.11,135200.0,20.2064,20.2219,20.1961,20.2012,135200.0
2012-03-12 09:40:00,39.11,39.13,39.09,39.1,58300.0,20.2012,20.2115,20.1909,20.1961,58300.0
2012-03-12 09:45:00,39.11,39.12,39.09,39.1,87700.0,20.2012,20.2064,20.1909,20.1961,87700.0
2012-03-12 09:50:00,39.1,39.1,39.03,39.05,148300.0,20.1961,20.1961,20.1599,20.1702,148300.0
2012-03-12 09:55:00,39.05,39.06,39.03,39.03,67900.0,20.1702,20.1754,20.1599,20.1599,67900.0
2012-03-12 10:00:00,39.04,39.11,39.03,39.08,238500.0,20.1651,20.2012,20.1599,20.1857,238500.0
2012-03-12 10:05:00,39.08,39.11,39.07,39.1,122200.0,20.1857,20.2012,20.1806,20.1961,122200.0
2012-03-12 10:10:00,39.11,39.15,39.1,39.1,248500.0,20.2012,20.2219,20.1961,20.1961,248500.0
2012-03-12 10:15:00,39.1,39.13,39.09,39.13,108900.0,20.1961,20.2115,20.1909,20.2115,108900.0
2012-03-12 10:20:00,39.13,39.13,39.09,39.1,135200.0,20.2115,20.2115,20.1909,20.1961,135200.0
2012-03-12 10:25:00,39.1,39.11,39.08,39.11,118700.0,20.1961,20.2012,20.1857,20.2012,118700.0
2012-03-12 10:30:00,39.11,39.11,39.07,39.1,193200.0,20.2012,20.2012,20.1806,20.1961,193200.0
2012-03-12 10:35:00,39.1,39.12,39.08,39.09,129200.0,20.1961,20.2064,20.1857,20.1909,129200.0
2012-03-12 10:40:00,39.1,39.12,39.08,39.12,66300.0,20.1961,20.2064,20.1857,20.2064,66300.0
2012-03-12 10:45:00,39.11,39.12,39.09,39.1,92200.0,20.2012,20.2064,20.1909,20.1961,92200.0
2012-03-12 10:50:00,39.1,39.13,39.09,39.12,61500.0,20.1961,20.2115,20.1909,20.2064,61500.0
2012-03-12 10:55:00,39.13,39.13,39.1,39.11,101800.0,20.2115,20.2115,20.1961,20.2012,101800.0
2012-03-12 11:00:00,39.11,39.12,39.09,39.1,102800.0,20.2012,20.2064,20.1909,20.1961,102800.0
2012-03-12 11:05:00,39.1,39.12,39.08,39.09,45300.0,20.1961,20.2064,20.1857,20.1909,45300.0
2012-03-12 11:10:00,39.09,39.12,39.08,39.11,49800.0,20.1909,20.2064,20.1857,20.2012,49800.0
2012-03-12 11:15:00,39.12,39.13,39.11,39.13,50000.0,20.2064,20.2115,20.2012,20.2115,50000.0
2012-03-12 11:20:00,39.13,39.14,39.1,39.11,94400.0,20.2115,20.2167,20.1961,20.2012,94400.0
2012-03-12 11:25:00,39.12,39.14,39.11,39.14,52700.0,20.2064,20.2167,20.2012,20.2167,52700.0
2012-03-12 11:30:00,39.14,39.18,39.13,39.16,67100.0,20.2167,20.2374,20.2115,20.227,67100.0
2012-03-12 11:35:00,39.16,39.2,39.16,39.19,38400.0,20.227,20.2477,20.227,20.2425,38400.0
2012-03-12 11:40:00,39.2,39.2,39.17,39.19,85500.0,20.2477,20.2477,20.2322,20.2425,85500.0
2012-03-12 11:45:00,39.2,39.2,39.18,39.19,48800.0,20.2477,20.2477,20.2374,20.2425,48800.0
2012-03-12 11:50:00,39.18,39.21,39.16,39.18,92900.0,20.2374,20.2529,20.227,20.2374,92900.0
2012-03-12 11:55:00,39.18,39.18,39.15,39.16,47700.0,20.2374,20.2374,20.2219,20.227,47700.0
2012-03-12 12:00:00,39.15,39.22,39.14,39.2,134600.0,20.2219,20.258,20.2167,20.2477,134600.0
2012-03-12 12:05:00,39.2,39.21,39.19,39.2,21200.0,20.2477,20.2529,20.2425,20.2477,21200.0
2012-03-12 12:10:00,39.2,39.23,39.19,39.23,58000.0,20.2477,20.2632,20.2425,20.2632,58000.0
2012-03-12 12:15:00,39.23,39.24,39.22,39.23,75600.0,20.2632,20.2684,20.258,20.2632,75600.0
2012-03-12 12:20:00,39.23,39.24,39.23,39.24,31000.0,20.2632,20.2684,20.2632,20.2684,31000.0
2012-03-12 12:25:00,39.23,39.28,39.23,39.27,101200.0,20.2632,20.289,20.2632,20.2839,101200.0
2012-03-12 12:30:00,39.27,39.29,39.25,39.27,112600.0,20.2839,20.2942,20.2735,20.2839,112600.0
2012-03-12 12:35:00,39.27,39.29,39.26,39.28,36300.0,20.2839,20.2942,20.2787,20.289,36300.0
2012-03-12 12:40:00,39.29,39.31,39.28,39.3,67700.0,20.2942,20.3045,20.289,20.2994,67700.0
2012-03-12 12:45:00,39.3,39.32,39.3,39.3,43900.0,20.2994,20.3097,20.2994,20.2994,43900.0
2012-03-12 12:50:00,39.3,39.31,39.28,39.3,61200.0,20.2994,20.3045,20.289,20.2994,61200.0
2012-03-12 12:55:00,39.3,39.32,39.3,39.32,35100.0,20.2994,20.3097,20.2994,20.3097,35100.0
2012-03-12 13:00:00,39.32,39.34,39.31,39.34,41100.0,20.3097,20.32,20.3045,20.32,41100.0
2012-03-12 13:05:00,39.34,39.34,39.3,39.32,81300.0,20.32,20.32,20.2994,20.3097,81300.0
2012-03-12 13:10:00,39.32,39.32,39.3,39.32,55200.0,20.3097,20.3097,20.2994,20.3097,55200.0
2012-03-12 13:15:00,39.32,39.34,39.3,39.3,164200.0,20.3097,20.32,20.2994,20.2994,164200.0
2012-03-12 13:20:00,39.29,39.34,39.29,39.31,89600.0,20.2942,20.32,20.2942,20.3045,89600.0
2012-03-12 13:25:00,39.3,39.31,39.29,39.31,96600.0,20.2994,20.3045,20.2942,20.3045,96600.0
2012-03-12 13:30:00,39.3,39.33,39.3,39.33,45200.0,20.2994,20.3149,20.2994,20.3149,45200.0
2012-03-12 13:35:00,39.33,39.33,39.3,39.32,100500.0,20.3149,20.3149,20.2994,20.3097,100500.0
2012-03-12 13:40:00,39.32,39.37,39.32,39.36,71400.0,20.3097,20.3355,20.3097,20.3303,71400.0
2012-03-12 13:45:00,39.36,39.36,39.34,39.34,41800.0,20.3303,20.3303,20.32,20.32,41800.0
2012-03-12 13:50:00,39.35,39.39,39.34,39.39,155600.0,20.3252,20.3458,20.32,20.3458,155600.0
2012-03-12 13:55:00,39.38,39.41,39.37,39.39,149600.0,20.3407,20.3562,20.3355,20.3458,149600.0
2012-03-12 14:00:00,39.4,39.41,39.39,39.41,42000.0,20.351,20.3562,20.3458,20.3562,42000.0
2012-03-12 14:05:00,39.41,39.45,39.4,39.45,156600.0,20.3562,20.3768,20.351,20.3768,156600.0
2012-03-12 14:10:00,39.44,39.47,39.44,39.46,187400.0,20.3717,20.3872,20.3717,20.382,187400.0
2012-03-12 14:15:00,39.45,39.46,39.44,39.45,101000.0,20.3768,20.382,20.3717,20.3768,101000.0
2012-03-12 14:20:00,39.45,39.45,39.44,39.44,77100.0,20.3768,20.3768,20.3717,20.3717,77100.0
2012-03-12 14:25:00,39.45,39.45,39.41,39.43,190900.0,20.3768,20.3768,20.3562,20.3665,190900.0
2012-03-12 14:30:00,39.41,39.42,39.38,39.39,461400.0,20.3562,20.3613,20.3407,20.3458,461400.0
2012-03-12 14:35:00,39.4,39.4,39.39,39.39,48100.0,20.351,20.351,20.3458,20.3458,48100.0
2012-03-12 14:40:00,39.39,39.4,39.33,39.33,141900.0,20.3458,20.351,20.3149,20.3149,141900.0
2012-03-12 14:45:00,39.33,39.35,39.33,39.34,74000.0,20.3149,20.3252,20.3149,20.32,74000.0
2012-03-12 14:50:00,39.35,39.36,39.32,39.34,287900.0,20.3252,20.3303,20.3097,20.32,287900.0
2012-03-12 14:55:00,39.34,39.37,39.33,39.37,48700.0,20.32,20.3355,20.3149,20.3355,48700.0
2012-03-12 15:00:00,39.36,39.39,39.36,39.38,57200.0,20.3303,20.3458,20.3303,20.3407,57200.0
2012-03-12 15:05:00,39.39,39.41,39.37,39.37,212100.0,20.3458,20.3562,20.3355,20.3355,212100.0
2012-03-12 15:10:00,39.38,39.41,39.37,39.41,167700.0,20.3407,20.3562,20.3355,20.3562,167700.0
2012-03-12 15:15:00,39.4,39.41,39.38,39.4,123300.0,20.351,20.3562,20.3407,20.351,123300.0
2012-03-12 15:20:00,39.4,39.41,39.37,39.38,74100.0,20.351,20.3562,20.3355,20.3407,74100.0
2012-03-12 15:25:00,39.38,39.39,39.37,39.39,63600.0,20.3407,20.3458,20.3355,20.3458,63600.0
2012-03-12 15:30:00,39.39,39.39,39.35,39.35,104100.0,20.3458,20.3458,20.3252,20.3252,104100.0
2012-03-12 15:35:00,39.35,39.37,39.31,39.33,213500.0,20.3252,20.3355,20.3045,20.3149,213500.0
2012-03-12 15:40:00,39.33,39.35,39.32,39.33,190300.0,20.3149,20.3252,20.3097,20.3149,190300.0
2012-03-12 15:45:00,39.33,39.34,39.31,39.31,219100.0,20.3149,20.32,20.3045,20.3045,219100.0
2012-03-12 15:50:00,39.32,39.35,39.31,39.32,211800.0,20.3097,20.3252,20.3045,20.3097,211800.0
2012-03-12 15:55:00,39.31,39.33,39.31,39.31,379800.0,20.3045,20.3149,20.3045,20.3045,379800.0
2012-03-13 09:30:00,39.33,39.38,39.3,39.34,213600.0,20.3149,20.3407,20.2994,20.32,213600.0
2012-03-13 09:35:00,39.34,39.39,39.34,39.36,64100.0,20.32,20.3458,20.32,20.3303,64100.0
2012-03-13 09:40:00,39.35,39.36,39.27,39.32,126500.0,20.3252,20.3303,20.2839,20.3097,126500.0
2012-03-13 09:45:00,39.32,39.38,39.29,39.3,154800.0,20.3097,20.3407,20.2942,20.2994,154800.0
2012-03-13 09:50:00,39.3,39.33,39.29,39.31,70300.0,20.2994,20.3149,20.2942,20.3045,70300.0
2012-03-13 09:55:00,39.31,39.33,39.31,39.32,46400.0,20.3045,20.3149,20.3045,20.3097,46400.0
2012-03-13 10:00:00,39.31,39.35,39.3,39.35,78800.0,20.3045,20.3252,20.2994,20.3252,78800.0
2012-03-13 10:05:00,39.34,39.4,39.33,39.38,156200.0,20.32,20.351,20.3149,20.3407,156200.0
2012-03-13 10:10:00,39.37,39.38,39.32,39.33,63600.0,20.3355,20.3407,20.3097,20.3149,63600.0
2012-03-13 10:15:00,39.33,39.33,39.27,39.3,276400.0,20.3149,20.3149,20.2839,20.2994,276400.0
2012-03-13 10:20:00,39.29,39.3,39.27,39.29,149500.0,20.2942,20.2994,20.2839,20.2942,149500.0
2012-03-13 10:25:00,39.3,39.3,39.28,39.28,45600.0,20.2994,20.2994,20.289,20.289,45600.0
2012-03-13 10:30:00,39.29,39.29,39.27,39.27,52200.0,20.2942,20.2942,20.2839,20.2839,52200.0
2012-03-13 10:35:00,39.27,39.3,39.27,39.27,82700.0,20.2839,20.2994,20.2839,20.2839,82700.0
2012-03-13 10:40:00,39.28,39.3,39.27,39.3,89500.0,20.289,20.2994,20.2839,20.2994,89500.0
2012-03-13 10:45:00,39.3,39.3,39.25,39.26,89800.0,20.2994,20.2994,20.2735,20.2787,89800.0
2012-03-13 10:50:00,39.27,39.3,39.26,39.29,82100.0,20.2839,20.2994,20.2787,20.2942,82100.0
2012-03-13 10:55:00,39.29,39.29,39.26,39.26,70200.0,20.2942,20.2942,20.2787,20.2787,70200.0
2012-03-13 11:00:00,39.26,39.29,39.26,39.28,35600.0,20.2787,20.2942,20.2787,20.289,35600.0
2012-03-13 11:05:00,39.29,39.29,39.26,39.27,129900.0,20.2942,20.2942,20.2787,20.2839,129900.0
2012-03-13 11:10:00,39.27,39.3,39.26,39.3,87600.0,20.2839,20.2994,20.2787,20.2994,87600.0
2012-03-13 11:15:00,39.3,39.3,39.26,39.26,300700.0,20.2994,20.2994,20.2787,20.2787,300700.0
2012-03-13 11:20:00,39.27,39.28,39.25,39.26,190400.0,20.2839,20.289,20.2735,20.2787,190400.0
2012-03-13 11:25:00,39.26,39.26,39.22,39.23,129000.0,20.2787,20.2787,20.258,20.2632,129000.0
2012-03-13 11:30:00,39.24,39.26,39.23,39.26,85900.0,20.2684,20.2787,20.2632,20.2787,85900.0
2012-03-13 11:35:00,39.26,39.28,39.25,39.25,148600.0,20.2787,20.289,20.2735,20.2735,148600.0
2012-03-13 11:40:00,39.26,39.3,39.25,39.3,71000.0,20.2787,20.2994,20.2735,20.2994,71000.0
2012-03-13 11:45:00,39.3,39.34,39.29,39.34,91700.0,20.2994,20.32,20.2942,20.32,91700.0
2012-03-13 11:50:00,39.33,39.35,39.33,39.35,48300.0,20.3149,20.3252,20.3149,20.3252,48300.0
2012-03-13 11:55:00,39.35,39.35,39.34,39.34,23200.0,20.3252,20.3252,20.32,20.32,23200.0
2012-03-13 12:00:00,39.35,39.35,39.31,39.33,176700.0,20.3252,20.3252,20.3045,20.3149,176700.0
2012-03-13 12:05:00,39.32,39.33,39.31,39.31,44800.0,20.3097,20.3149,20.3045,20.3045,44800.0
2012-03-13 12:10:00,39.31,39.35,39.31,39.35,59900.0,20.3045,20.3252,20.3045,20.3252,59900.0
2012-03-13 12:15:00,39.35,39.35,39.34,39.34,40300.0,20.3252,20.3252,20.32,20.32,40300.0
2012-03-13 12:20:00,39.34,39.35,39.32,39.34,246000.0,20.32,20.3252,20.3097,20.32,246000.0
2012-03-13 12:25:00,39.35,39.36,39.35,39.35,61600.0,20.3252,20.3303,20.3252,20.3252,61600.0
2012-03-13 12:30:00,39.35,39.36,39.34,39.35,36900.0,20.3252,20.3303,20.32,20.3252,36900.0
2012-03-13 12:35:00,39.34,39.35,39.31,39.32,47200.0,20.32,20.3252,20.3045,20.3097,47200.0
2012-03-13 12:40:00,39.33,39.34,39.32,39.34,37700.0,20.3149,20.32,20.3097,20.32,37700.0
2012-03-13 12:45:00,39.34,39.34,39.31,39.31,72400.0,20.32,20.32,20.3045,20.3045,72400.0
2012-03-13 12:50:00,39.32,39.36,39.32,39.36,50700.0,20.3097,20.3303,20.3097,20.3303,50700.0
2012-03-13 12:55:00,39.35,39.36,39.34,39.34,38000.0,20.3252,20.3303,20.32,20.32,38000.0
2012-03-13 13:00:00,39.34,39.38,39.34,39.37,67900.0,20.32,20.3407,20.32,20.3355,67900.0
2012-03-13 13:05:00,39.38,39.38,39.35,39.35,33700.0,20.3407,20.3407,20.3252,20.3252,33700.0
2012-03-13 13:10:00,39.35,39.37,39.35,39.37,36600.0,20.3252,20.3355,20.3252,20.3355,36600.0
2012-03-13 13:15:00,39.37,39.39,39.36,39.39,42200.0,20.3355,20.3458,20.3303,20.3458,42200.0
2012-03-13 13:20:00,39.38,39.39,39.37,39.37,54300.0,20.3407,20.3458,20.3355,20.3355,54300.0
2012-03-13 13:25:00,39.38,39.38,39.37,39.38,49000.0,20.3407,20.3407,20.3355,20.3407,49000.0
2012-03-13 13:30:00,39.38,39.38,39.37,39.38,17100.0,20.3407,20.3407,20.3355,20.3407,17100.0
2012-03-13 13:35:00,39.38,39.38,39.35,39.35,80800.0,20.3407,20.3407,20.3252,20.3252,80800.0
2012-03-13 13:40:00,39.35,39.37,39.35,39.36,57000.0,20.3252,20.3355,20.3252,20.3303,57000.0
2012-03-13 13:45:00,39.36,39.37,39.36,39.37,20900.0,20.3303,20.3355,20.3303,20.3355,20900.0
2012-03-13 13:50:00,39.36,39.37,39.36,39.36,25000.0,20.3303,20.3355,20.3303,20.3303,25000.0
2012-03-13 13:55:00,39.36,39.37,39.34,39.35,47800.0,20.3303,20.3355,20.32,20.3252,47800.0
2012-03-13 14:00:00,39.34,39.37,39.34,39.35,87200.0,20.32,20.3355,20.32,20.3252,87200.0
2012-03-13 14:05:00,39.35,39.37,39.34,39.36,92900.0,20.3252,20.3355,20.32,20.3303,92900.0
2012-03-13 14:10:00,39.37,39.37,39.34,39.37,57700.0,20.3355,20.3355,20.32,20.3355,57700.0
2012-03-13 14:15:00,39.36,39.38,39.34,39.38,91000.0,20.3303,20.3407,20.32,20.3407,91000.0
2012-03-13 14:20:00,39.37,39.4,39.37,39.38,115500.0,20.3355,20.351,20.3355,20.3407,115500.0
2012-03-13 14:25:00,39.37,39.38,39.34,39.34,64400.0,20.3355,20.3407,20.32,20.32,64400.0
2012-03-13 14:30:00,39.34,39.36,39.32,39.32,93100.0,20.32,20.3303,20.3097,20.3097,93100.0
2012-03-13 14:35:00,39.32,39.35,39.32,39.35,36800.0,20.3097,20.3252,20.3097,20.3252,36800.0
2012-03-13 14:40:00,39.35,39.36,39.32,39.34,157300.0,20.3252,20.3303,20.3097,20.32,157300.0
2012-03-13 14:45:00,39.33,39.34,39.28,39.28,108700.0,20.3149,20.32,20.289,20.289,108700.0
2012-03-13 14:50:00,39.28,39.3,39.27,39.3,122400.0,20.289,20.2994,20.2839,20.2994,122400.0
2012-03-13 14:55:00,39.29,39.32,39.28,39.3,190000.0,20.2942,20.3097,20.289,20.2994,190000.0
2012-03-13 15:00:00,39.29,39.36,39.29,39.35,215300.0,20.2942,20.3303,20.2942,20.3252,215300.0
2012-03-13 15:05:00,39.35,39.39,39.34,39.38,100000.0,20.3252,20.3458,20.32,20.3407,100000.0
2012-03-13 15:10:00,39.39,39.44,39.38,39.43,177600.0,20.3458,20.3717,20.3407,20.3665,177600.0
2012-03-13 15:15:00,39.44,39.45,39.4,39.41,203100.0,20.3717,20.3768,20.351,20.3562,203100.0
2012-03-13 15:20:00,39.41,39.45,39.39,39.44,164300.0,20.3562,20.3768,20.3458,20.3717,164300.0
2012-03-13 15:25:00,39.45,39.46,39.39,39.39,191800.0,20.3768,20.382,20.3458,20.3458,191800.0
2012-03-13 15:30:00,39.4,39.4,39.37,39.4,164100.0,20.351,20.351,20.3355,20.351,164100.0
2012-03-13 15:35:00,39.4,39.4,39.37,39.39,160200.0,20.351,20.351,20.3355,20.3458,160200.0
2012-03-13 15:40:00,39.39,39.45,39.39,39.44,203000.0,20.3458,20.3768,20.3458,20.3717,203000.0
2012-03-13 15:45:00,39.44,39.47,39.41,39.45,350800.0,20.3717,20.3872,20.3562,20.3768,350800.0
2012-03-13 15:50:00,39.45,39.5,39.44,39.49,398600.0,20.3768,20.4027,20.3717,20.3975,398600.0
2012-03-13 15:55:00,39.49,39.51,39.48,39.5,484900.0,20.3975,20.4078,20.3923,20.4027,484900.0
2012-03-14 09:30:00,39.42,39.5,39.41,39.46,210500.0,20.3613,20.4027,20.3562,20.382,210500.0
2012-03-14 09:35:00,39.46,39.57,39.46,39.53,222400.0,20.382,20.4388,20.382,20.4182,222400.0
2012-03-14 09:40:00,39.53,39.56,39.52,39.56,76200.0,20.4182,20.4337,20.413,20.4337,76200.0
2012-03-14 09:45:00,39.56,39.59,39.5,39.51,147800.0,20.4337,20.4491,20.4027,20.4078,147800.0
2012-03-14 09:50:00,39.51,39.56,39.5,39.56,155400.0,20.4078,20.4337,20.4027,20.4337,155400.0
2012-03-14 09:55:00,39.55,39.57,39.55,39.55,91200.0,20.4285,20.4388,20.4285,20.4285,91200.0
2012-03-14 10:00:00,39.55,39.59,39.54,39.57,117200.0,20.4285,20.4491,20.4233,20.4388,117200.0
2012-03-14 10:05:00,39.56,39.6,39.56,39.59,97600.0,20.4337,20.4543,20.4337,20.4491,97600.0
2012-03-14 10:10:00,39.58,39.6,39.55,39.59,107800.0,20.444,20.4543,20.4285,20.4491,107800.0
2012-03-14 10:15:00,39.59,39.63,39.57,39.63,127300.0,20.4491,20.4698,20.4388,20.4698,127300.0
2012-03-14 10:20:00,39.62,39.68,39.61,39.67,224700.0,20.4646,20.4956,20.4595,20.4905,224700.0
2012-03-14 10:25:00,39.68,39.7,39.67,39.69,96200.0,20.4956,20.506,20.4905,20.5008,96200.0
2012-03-14 10:30:00,39.7,39.71,39.69,39.7,108100.0,20.506,20.5111,20.5008,20.506,108100.0
2012-03-14 10:35:00,39.69,39.75,39.68,39.75,166200.0,20.5008,20.5318,20.4956,20.5318,166200.0
2012-03-14 10:40:00,39.75,39.75,39.73,39.75,201600.0,20.5318,20.5318,20.5215,20.5318,201600.0
2012-03-14 10:45:00,39.75,39.76,39.73,39.74,142700.0,20.5318,20.537,20.5215,20.5266,142700.0
2012-03-14 10:50:00,39.73,39.76,39.73,39.76,119500.0,20.5215,20.537,20.5215,20.537,119500.0
2012-03-14 10:55:00,39.75,39.78,39.73,39.73,222400.0,20.5318,20.5473,20.5215,20.5215,222400.0
2012-03-14 11:00:00,39.74,39.77,39.73,39.76,125100.0,20.5266,20.5421,20.5215,20.537,125100.0
2012-03-14 11:05:00,39.77,39.81,39.76,39.8,145100.0,20.5421,20.5628,20.537,20.5576,145100.0
2012-03-14 11:10:00,39.81,39.84,39.76,39.77,214900.0,20.5628,20.5783,20.537,20.5421,214900.0
2012-03-14 11:15:00,39.77,39.78,39.74,39.76,155900.0,20.5421,20.5473,20.5266,20.537,155900.0
2012-03-14 11:20:00,39.76,39.8,39.76,39.78,176200.0,20.537,20.5576,20.537,20.5473,176200.0
2012-03-14 11:25:00,39.77,39.79,39.74,39.76,271700.0,20.5421,20.5525,20.5266,20.537,271700.0
2012-03-14 11:30:00,39.76,39.77,39.71,39.71,146500.0,20.537,20.5421,20.5111,20.5111,146500.0
2012-03-14 11:35:00,39.72,39.73,39.64,39.65,212900.0,20.5163,20.5215,20.475,20.4801,212900.0
2012-03-14 11:40:00,39.65,39.67,39.64,39.67,153200.0,20.4801,20.4905,20.475,20.4905,153200.0
2012-03-14 11:45:00,39.66,39.68,39.64,39.66,101200.0,20.4853,20.4956,20.475,20.4853,101200.0
2012-03-14 11:50:00,39.65,39.68,39.65,39.66,65000.0,20.4801,20.4956,20.4801,20.4853,65000.0
2012-03-14 11:55:00,39.66,39.67,39.65,39.65,66500.0,20.4853,20.4905,20.4801,20.4801,66500.0
2012-03-14 12:00:00,39.66,39.68,39.65,39.67,56900.0,20.4853,20.4956,20.4801,20.4905,56900.0
2012-03-14 12:05:00,39.66,39.67,39.65,39.65,30800.0,20.4853,20.4905,20.4801,20.4801,30800.0
2012-03-14 12:10:00,39.66,39.67,39.61,39.65,217300.0,20.4853,20.4905,20.4595,20.4801,217300.0
2012-03-14 12:15:00,39.66,39.66,39.62,39.63,158000.0,20.4853,20.4853,20.4646,20.4698,158000.0
2012-03-14 12:20:00,39.63,39.65,39.61,39.62,75700.0,20.4698,20.4801,20.4595,20.4646,75700.0
2012-03-14 12:25:00,39.62,39.63,39.6,39.61,79500.0,20.4646,20.4698,20.4543,20.4595,79500.0
2012-03-14 12:30:00,39.61,39.62,39.61,39.61,65500.0,20.4595,20.4646,20.4595,20.4595,65500.0
2012-03-14 12:35:00,39.62,39.65,39.61,39.64,75000.0,20.4646,20.4801,20.4595,20.475,75000.0
2012-03-14 12:40:00,39.63,39.65,39.63,39.64,27300.0,20.4698,20.4801,20.4698,20.475,27300.0
2012-03-14 12:45:00,39.64,39.65,39.63,39.65,25600.0,20.475,20.4801,20.4698,20.4801,25600.0
2012-03-14 12:50:00,39.65,39.65,39.61,39.61,69600.0,20.4801,20.4801,20.4595,20.4595,69600.0
2012-03-14 12:55:00,39.61,39.63,39.61,39.61,55200.0,20.4595,20.4698,20.4595,20.4595,55200.0
2012-03-14 13:00:00,39.62,39.62,39.55,39.55,99900.0,20.4646,20.4646,20.4285,20.4285,99900.0
2012-03-14 13:05:00,39.55,39.56,39.54,39.55,146200.0,20.4285,20.4337,20.4233,20.4285,146200.0
2012-03-14 13:10:00,39.56,39.57,39.54,39.54,178400.0,20.4337,20.4388,20.4233,20.4233,178400.0
2012-03-14 13:15:00,39.54,39.58,39.52,39.52,237700.0,20.4233,20.444,20.413,20.413,237700.0
2012-03-14 13:20:00,39.52,39.55,39.52,39.55,224400.0,20.413,20.4285,20.413,20.4285,224400.0
2012-03-14 13:25:00,39.55,39.55,39.54,39.54,16700.0,20.4285,20.4285,20.4233,20.4233,16700.0
2012-03-14 13:30:00,39.54,39.55,39.51,39.52,117800.0,20.4233,20.4285,20.4078,20.413,117800.0
2012-03-14 13:35:00,39.51,39.54,39.51,39.52,98600.0,20.4078,20.4233,20.4078,20.413,98600.0
2012-03-14 13:40:00,39.53,39.55,39.51,39.52,98300.0,20.4182,20.4285,20.4078,20.413,98300.0
2012-03-14 13:45:00,39.52,39.54,39.51,39.53,74100.0,20.413,20.4233,20.4078,20.4182,74100.0
2012-03-14 13:50:00,39.52,39.53,39.47,39.48,144200.0,20.413,20.4182,20.3872,20.3923,144200.0
2012-03-14 13:55:00,39.47,39.48,39.45,39.46,52200.0,20.3872,20.3923,20.3768,20.382,52200.0
2012-03-14 14:00:00,39.45,39.5,39.45,39.48,120700.0,20.3768,20.4027,20.3768,20.3923,120700.0
2012-03-14 14:05:00,39.47,39.48,39.43,39.44,98800.0,20.3872,20.3923,20.3665,20.3717,98800.0
2012-03-14 14:10:00,39.43,39.46,39.43,39.44,94600.0,20.3665,20.382,20.3665,20.3717,94600.0
2012-03-14 14:15:00,39.44,39.46,39.44,39.46,89500.0,20.3717,20.382,20.3717,20.382,89500.0
2012-03-14 14:20:00,39.46,39.46,39.44,39.46,49700.0,20.382,20.382,20.3717,20.382,49700.0
2012-03-14 14:25:00,39.46,39.46,39.45,39.46,115500.0,20.382,20.382,20.3768,20.382,115500.0
2012-03-14 14:30:00,39.45,39.48,39.44,39.47,75900.0,20.3768,20.3923,20.3717,20.3872,75900.0
2012-03-14 14:35:00,39.47,39.49,39.46,39.47,88500.0,20.3872,20.3975,20.382,20.3872,88500.0
2012-03-14 14:40:00,39.47,39.48,39.46,39.46,46500.0,20.3872,20.3923,20.382,20.382,46500.0
2012-03-14 14:45:00,39.46,39.48,39.46,39.48,98100.0,20.382,20.3923,20.382,20.3923,98100.0
2012-03-14 14:50:00,39.48,39.48,39.46,39.47,59600.0,20.3923,20.3923,20.382,20.3872,59600.0
2012-03-14 14:55:00,39.47,39.51,39.46,39.49,100300.0,20.3872,20.4078,20.382,20.3975,100300.0
2012-03-14 15:00:00,39.5,39.5,39.46,39.46,78000.0,20.4027,20.4027,20.382,20.382,78000.0
2012-03-14 15:05:00,39.46,39.47,39.45,39.46,59800.0,20.382,20.3872,20.3768,20.382,59800.0
2012-03-14 15:10:00,39.46,39.49,39.45,39.48,97200.0,20.382,20.3975,20.3768,20.3923,97200.0
2012-03-14 15:15:00,39.48,39.49,39.48,39.49,109600.0,20.3923,20.3975,20.3923,20.3975,109600.0
2012-03-14 15:20:00,39.48,39.49,39.48,39.49,37300.0,20.3923,20.3975,20.3923,20.3975,37300.0
2012-03-14 15:25:00,39.48,39.49,39.41,39.44,305000.0,20.3923,20.3975,20.3562,20.3717,305000.0
2012-03-14 15:30:00,39.44,39.46,39.41,39.43,219400.0,20.3717,20.382,20.3562,20.3665,219400.0
2012-03-14 15:35:00,39.44,39.44,39.41,39.41,114200.0,20.3717,20.3717,20.3562,20.3562,114200.0
2012-03-14 15:40:00,39.41,39.45,39.4,39.45,226000.0,20.3562,20.3768,20.351,20.3768,226000.0
2012-03-14 15:45:00,39.45,39.47,39.41,39.41,318400.0,20.3768,20.3872,20.3562,20.3562,318400.0
2012-03-14 15:50:00,39.41,39.45,39.41,39.44,338900.0,20.3562,20.3768,20.3562,20.3717,338900.0
2012-03-14 15:55:00,39.45,39.47,39.43,39.46,550200.0,20.3768,20.3872,20.3665,20.382,550200.0
2012-03-15 09:30:00,39.5,39.54,39.39,39.47,274000.0,20.4027,20.4233,20.3458,20.3872,274000.0
2012-03-15 09:35:00,39.47,39.49,39.43,39.45,91900.0,20.3872,20.3975,20.3665,20.3768,91900.0
2012-03-15 09:40:00,39.45,39.46,39.4,39.41,115500.0,20.3768,20.382,20.351,20.3562,115500.0
2012-03-15 09:45:00,39.41,39.42,39.39,39.4,137000.0,20.3562,20.3613,20.3458,20.351,137000.0
2012-03-15 09:50:00,39.4,39.41,39.38,39.39,80000.0,20.351,20.3562,20.3407,20.3458,80000.0
2012-03-15 09:55:00,39.39,39.44,39.39,39.44,98300.0,20.3458,20.3717,20.3458,20.3717,98300.0
2012-03-15 10:00:00,39.44,39.45,39.35,39.35,158900.0,20.3717,20.3768,20.3252,20.3252,158900.0
2012-03-15 10:05:00,39.35,39.36,39.29,39.29,172800.0,20.3252,20.3303,20.2942,20.2942,172800.0
2012-03-15 10:10:00,39.29,39.34,39.27,39.33,158200.0,20.2942,20.32,20.2839,20.3149,158200.0
2012-03-15 10:15:00,39.33,39.38,39.33,39.36,138300.0,20.3149,20.3407,20.3149,20.3303,138300.0
2012-03-15 10:20:00,39.37,39.37,39.34,39.37,71100.0,20.3355,20.3355,20.32,20.3355,71100.0
2012-03-15 10:25:00,39.37,39.4,39.36,39.36,153800.0,20.3355,20.351,20.3303,20.3303,153800.0
2012-03-15 10:30:00,39.36,39.38,39.35,39.37,104900.0,20.3303,20.3407,20.3252,20.3355,104900.0
2012-03-15 10:35:00,39.37,39.43,39.37,39.41,161400.0,20.3355,20.3665,20.3355,20.3562,161400.0
2012-03-15 10:40:00,39.41,39.44,39.4,39.41,92100.0,20.3562,20.3717,20.351,20.3562,92100.0
2012-03-15 10:45:00,39.41,39.45,39.4,39.45,71400.0,20.3562,20.3768,20.351,20.3768,71400.0
2012-03-15 10:50:00,39.45,39.45,39.41,39.43,83800.0,20.3768,20.3768,20.3562,20.3665,83800.0
2012-03-15 10:55:00,39.43,39.44,39.39,39.39,70600.0,20.3665,20.3717,20.3458,20.3458,70600.0
2012-03-15 11:00:00,39.39,39.4,39.37,39.37,56800.0,20.3458,20.351,20.3355,20.3355,56800.0
2012-03-15 11:05:00,39.38,39.38,39.37,39.37,21700.0,20.3407,20.3407,20.3355,20.3355,21700.0
2012-03-15 11:10:00,39.38,39.38,39.37,39.37,24900.0,20.3407,20.3407,20.3355,20.3355,24900.0
2012-03-15 11:15:00,39.37,39.38,39.37,39.37,27800.0,20.3355,20.3407,20.3355,20.3355,27800.0
2012-03-15 11:20:00,39.37,39.38,39.37,39.38,37400.0,20.3355,20.3407,20.3355,20.3407,37400.0
2012-03-15 11:25:00,39.38,39.41,39.37,39.4,93800.0,20.3407,20.3562,20.3355,20.351,93800.0
2012-03-15 11:30:00,39.4,39.41,39.4,39.41,44300.0,20.351,20.3562,20.351,20.3562,44300.0
2012-03-15 11:35:00,39.41,39.41,39.38,39.39,75700.0,20.3562,20.3562,20.3407,20.3458,75700.0
2012-03-15 11:40:00,39.39,39.41,39.39,39.41,36500.0,20.3458,20.3562,20.3458,20.3562,36500.0
2012-03-15 11:45:00,39.41,39.43,39.38,39.4,254400.0,20.3562,20.3665,20.3407,20.351,254400.0
2012-03-15 11:50:00,39.4,39.4,39.37,39.38,184700.0,20.351,20.351,20.3355,20.3407,184700.0
2012-03-15 11:55:00,39.38,39.41,39.38,39.39,94300.0,20.3407,20.3562,20.3407,20.3458,94300.0
2012-03-15 12:00:00,39.39,39.42,39.39,39.41,60000.0,20.3458,20.3613,20.3458,20.3562,60000.0
2012-03-15 12:05:00,39.41,39.43,39.4,39.43,98100.0,20.3562,20.3665,20.351,20.3665,98100.0
2012-03-15 12:10:00,39.43,39.43,39.42,39.43,16600.0,20.3665,20.3665,20.3613,20.3665,16600.0
2012-03-15 12:15:00,39.43,39.48,39.42,39.47,214600.0,20.3665,20.3923,20.3613,20.3872,214600.0
2012-03-15 12:20:00,39.48,39.48,39.46,39.47,43200.0,20.3923,20.3923,20.382,20.3872,43200.0
2012-03-15 12:25:00,39.47,39.49,39.47,39.47,51900.0,20.3872,20.3975,20.3872,20.3872,51900.0
2012-03-15 12:30:00,39.47,39.49,39.47,39.47,86200.0,20.3872,20.3975,20.3872,20.3872,86200.0
2012-03-15 12:35:00,39.47,39.48,39.46,39.47,64700.0,20.3872,20.3923,20.382,20.3872,64700.0
2012-03-15 12:40:00,39.47,39.5,39.46,39.47,161700.0,20.3872,20.4027,20.382,20.3872,161700.0
2012-03-15 12:45:00,39.47,39.47,39.46,39.46,18400.0,20.3872,20.3872,20.382,20.382,18400.0
2012-03-15 12:50:00,39.47,39.47,39.45,39.46,33800.0,20.3872,20.3872,20.3768,20.382,33800.0
2012-03-15 12:55:00,39.45,39.47,39.44,39.46,117500.0,20.3768,20.3872,20.3717,20.382,117500.0
2012-03-15 13:00:00,39.47,39.48,39.46,39.48,275000.0,20.3872,20.3923,20.382,20.3923,275000.0
2012-03-15 13:05:00,39.47,39.49,39.46,39.46,180900.0,20.3872,20.3975,20.382,20.382,180900.0
2012-03-15 13:10:00,39.47,39.48,39.45,39.45,64800.0,20.3872,20.3923,20.3768,20.3768,64800.0
2012-03-15 13:15:00,39.45,39.48,39.45,39.48,44000.0,20.3768,20.3923,20.3768,20.3923,44000.0
2012-03-15 13:20:00,39.47,39.48,39.46,39.46,84700.0,20.3872,20.3923,20.382,20.382,84700.0
2012-03-15 13:25:00,39.47,39.48,39.46,39.46,146500.0,20.3872,20.3923,20.382,20.382,146500.0
2012-03-15 13:30:00,39.46,39.49,39.46,39.46,162900.0,20.382,20.3975,20.382,20.382,162900.0
2012-03-15 13:35:00,39.47,39.49,39.45,39.46,210600.0,20.3872,20.3975,20.3768,20.382,210600.0
2012-03-15 13:40:00,39.47,39.48,39.46,39.48,116700.0,20.3872,20.3923,20.382,20.3923,116700.0
2012-03-15 13:45:00,39.48,39.48,39.46,39.48,75600.0,20.3923,20.3923,20.382,20.3923,75600.0
2012-03-15 13:50:00,39.48,39.49,39.46,39.47,202200.0,20.3923,20.3975,20.382,20.3872,202200.0
2012-03-15 13:55:00,39.47,39.5,39.47,39.47,75700.0,20.3872,20.4027,20.3872,20.3872,75700.0
2012-03-15 14:00:00,39.47,39.48,39.46,39.48,160200.0,20.3872,20.3923,20.382,20.3923,160200.0
2012-03-15 14:05:00,39.48,39.48,39.45,39.47,170500.0,20.3923,20.3923,20.3768,20.3872,170500.0
2012-03-15 14:10:00,39.46,39.51,39.46,39.5,95800.0,20.382,20.4078,20.382,20.4027,95800.0
2012-03-15 14:15:00,39.5,39.51,39.48,39.49,165900.0,20.4027,20.4078,20.3923,20.3975,165900.0
2012-03-15 14:20:00,39.48,39.49,39.46,39.46,37900.0,20.3923,20.3975,20.382,20.382,37900.0
2012-03-15 14:25:00,39.47,39.47,39.46,39.46,20300.0,20.3872,20.3872,20.382,20.382,20300.0
2012-03-15 14:30:00,39.46,39.49,39.46,39.48,128000.0,20.382,20.3975,20.382,20.3923,128000.0
2012-03-15 14:35:00,39.48,39.5,39.47,39.49,149000.0,20.3923,20.4027,20.3872,20.3975,149000.0
2012-03-15 14:40:00,39.49,39.5,39.48,39.48,59100.0,20.3975,20.4027,20.3923,20.3923,59100.0
2012-03-15 14:45:00,39.48,39.5,39.48,39.5,69100.0,20.3923,20.4027,20.3923,20.4027,69100.0
2012-03-15 14:50:00,39.49,39.5,39.47,39.49,118400.0,20.3975,20.4027,20.3872,20.3975,118400.0
2012-03-15 14:55:00,39.49,39.49,39.48,39.48,30800.0,20.3975,20.3975,20.3923,20.3923,30800.0
2012-03-15 15:00:00,39.48,39.51,39.48,39.5,53900.0,20.3923,20.4078,20.3923,20.4027,53900.0
2012-03-15 15:05:00,39.5,39.51,39.49,39.49,44500.0,20.4027,20.4078,20.3975,20.3975,44500.0
2012-03-15 15:10:00,39.49,39.5,39.47,39.47,119700.0,20.3975,20.4027,20.3872,20.3872,119700.0
2012-03-15 15:15:00,39.48,39.48,39.46,39.47,59900.0,20.3923,20.3923,20.382,20.3872,59900.0
2012-03-15 15:20:00,39.46,39.47,39.45,39.47,59700.0,20.382,20.3872,20.3768,20.3872,59700.0
2012-03-15 15:25:00,39.46,39.48,39.45,39.47,95000.0,20.382,20.3923,20.3768,20.3872,95000.0
2012-03-15 15:30:00,39.47,39.49,39.47,39.48,82300.0,20.3872,20.3975,20.3872,20.3923,82300.0
2012-03-15 15:35:00,39.48,39.49,39.47,39.48,89200.0,20.3923,20.3975,20.3872,20.3923,89200.0
2012-03-15 15:40:00,39.48,39.49,39.48,39.49,94400.0,20.3923,20.3975,20.3923,20.3975,94400.0
2012-03-15 15:45:00,39.49,39.52,39.48,39.5,278900.0,20.3975,20.413,20.3923,20.4027,278900.0
2012-03-15 15:50:00,39.5,39.5,39.49,39.5,102900.0,20.4027,20.4027,20.3975,20.4027,102900.0
2012-03-15 15:55:00,39.49,39.55,39.49,39.54,699900.0,20.3975,20.4285,20.3975,20.4233,699900.0
2012-03-16 09:30:00,39.62,39.66,39.48,39.48,4310200.0,20.4646,20.4853,20.3923,20.3923,4310200.0
2012-03-16 09:35:00,39.48,39.51,39.42,39.48,123100.0,20.3923,20.4078,20.3613,20.3923,123100.0
2012-03-16 09:40:00,39.48,39.55,39.48,39.53,114100.0,20.3923,20.4285,20.3923,20.4182,114100.0
2012-03-16 09:45:00,39.54,39.54,39.45,39.46,288200.0,20.4233,20.4233,20.3768,20.382,288200.0
2012-03-16 09:50:00,39.46,39.46,39.39,39.39,110900.0,20.382,20.382,20.3458,20.3458,110900.0
2012-03-16 09:55:00,39.39,39.4,39.36,39.38,84400.0,20.3458,20.351,20.3303,20.3407,84400.0
2012-03-16 10:00:00,39.39,39.47,39.36,39.47,174200.0,20.3458,20.3872,20.3303,20.3872,174200.0
2012-03-16 10:05:00,39.47,39.54,39.46,39.54,136600.0,20.3872,20.4233,20.382,20.4233,136600.0
2012-03-16 10:10:00,39.53,39.53,39.5,39.52,51300.0,20.4182,20.4182,20.4027,20.413,51300.0
2012-03-16 10:15:00,39.52,39.53,39.46,39.46,74200.0,20.413,20.4182,20.382,20.382,74200.0
2012-03-16 10:20:00,39.47,39.5,39.46,39.49,70100.0,20.3872,20.4027,20.382,20.3975,70100.0
2012-03-16 10:25:00,39.5,39.52,39.45,39.46,209200.0,20.4027,20.413,20.3768,20.382,209200.0
2012-03-16 10:30:00,39.46,39.47,39.42,39.46,68700.0,20.382,20.3872,20.3613,20.382,68700.0
2012-03-16 10:35:00,39.47,39.5,39.46,39.47,69700.0,20.3872,20.4027,20.382,20.3872,69700.0
2012-03-16 10:40:00,39.48,39.48,39.41,39.44,102900.0,20.3923,20.3923,20.3562,20.3717,102900.0
2012-03-16 10:45:00,39.44,39.44,39.4,39.41,53000.0,20.3717,20.3717,20.351,20.3562,53000.0
2012-03-16 10:50:00,39.41,39.47,39.4,39.47,61800.0,20.3562,20.3872,20.351,20.3872,61800.0
2012-03-16 10:55:00,39.47,39.49,39.44,39.48,145800.0,20.3872,20.3975,20.3717,20.3923,145800.0
2012-03-16 11:00:00,39.48,39.5,39.46,39.48,72900.0,20.3923,20.4027,20.382,20.3923,72900.0
2012-03-16 11:05:00,39.48,39.52,39.47,39.51,75700.0,20.3923,20.413,20.3872,20.4078,75700.0
2012-03-16 11:10:00,39.51,39.53,39.48,39.49,242600.0,20.4078,20.4182,20.3923,20.3975,242600.0
2012-03-16 11:15:00,39.5,39.53,39.49,39.49,187200.0,20.4027,20.4182,20.3975,20.3975,187200.0
2012-03-16 11:20:00,39.5,39.5,39.47,39.48,63500.0,20.4027,20.4027,20.3872,20.3923,63500.0
2012-03-16 11:25:00,39.48,39.5,39.48,39.49,46900.0,20.3923,20.4027,20.3923,20.3975,46900.0
2012-03-16 11:30:00,39.49,39.5,39.45,39.46,112200.0,20.3975,20.4027,20.3768,20.382,112200.0
2012-03-16 11:35:00,39.45,39.49,39.45,39.48,157100.0,20.3768,20.3975,20.3768,20.3923,157100.0
2012-03-16 11:40:00,39.48,39.51,39.47,39.51,112000.0,20.3923,20.4078,20.3872,20.4078,112000.0
2012-03-16 11:45:00,39.5,39.51,39.47,39.49,126500.0,20.4027,20.4078,20.3872,20.3975,126500.0
2012-03-16 11:50:00,39.5,39.52,39.49,39.52,44000.0,20.4027,20.413,20.3975,20.413,44000.0
2012-03-16 11:55:00,39.52,39.53,39.49,39.52,93300.0,20.413,20.4182,20.3975,20.413,93300.0
2012-03-16 12:00:00,39.52,39.54,39.5,39.53,117000.0,20.413,20.4233,20.4027,20.4182,117000.0
2012-03-16 12:05:00,39.53,39.54,39.52,39.52,34300.0,20.4182,20.4233,20.413,20.413,34300.0
2012-03-16 12:10:00,39.53,39.55,39.52,39.55,94000.0,20.4182,20.4285,20.413,20.4285,94000.0
2012-03-16 12:15:00,39.55,39.55,39.52,39.52,157700.0,20.4285,20.4285,20.413,20.413,157700.0
2012-03-16 12:20:00,39.52,39.54,39.5,39.52,122700.0,20.413,20.4233,20.4027,20.413,122700.0
2012-03-16 12:25:00,39.52,39.52,39.51,39.51,17600.0,20.413,20.413,20.4078,20.4078,17600.0
2012-03-16 12:30:00,39.52,39.52,39.51,39.51,22500.0,20.413,20.413,20.4078,20.4078,22500.0
2012-03-16 12:35:00,39.51,39.54,39.51,39.54,115200.0,20.4078,20.4233,20.4078,20.4233,115200.0
2012-03-16 12:40:00,39.54,39.55,39.52,39.54,104500.0,20.4233,20.4285,20.413,20.4233,104500.0
2012-03-16 12:45:00,39.55,39.55,39.52,39.53,78800.0,20.4285,20.4285,20.413,20.4182,78800.0
2012-03-16 12:50:00,39.53,39.56,39.52,39.54,113000.0,20.4182,20.4337,20.413,20.4233,113000.0
2012-03-16 12:55:00,39.53,39.57,39.53,39.57,42400.0,20.4182,20.4388,20.4182,20.4388,42400.0
2012-03-16 13:00:00,39.57,39.57,39.55,39.55,84600.0,20.4388,20.4388,20.4285,20.4285,84600.0
2012-03-16 13:05:00,39.55,39.57,39.54,39.55,146700.0,20.4285,20.4388,20.4233,20.4285,146700.0
2012-03-16 13:10:00,39.55,39.56,39.54,39.55,23800.0,20.4285,20.4337,20.4233,20.4285,23800.0
2012-03-16 13:15:00,39.55,39.55,39.52,39.53,133000.0,20.4285,20.4285,20.413,20.4182,133000.0
2012-03-16 13:20:00,39.54,39.55,39.53,39.53,46300.0,20.4233,20.4285,20.4182,20.4182,46300.0
2012-03-16 13:25:00,39.54,39.57,39.53,39.56,126800.0,20.4233,20.4388,20.4182,20.4337,126800.0
2012-03-16 13:30:00,39.56,39.57,39.54,39.54,85200.0,20.4337,20.4388,20.4233,20.4233,85200.0
2012-03-16 13:35:00,39.54,39.56,39.53,39.56,35200.0,20.4233,20.4337,20.4182,20.4337,35200.0
2012-03-16 13:40:00,39.56,39.57,39.55,39.56,144100.0,20.4337,20.4388,20.4285,20.4337,144100.0
2012-03-16 13:45:00,39.55,39.6,39.55,39.59,166800.0,20.4285,20.4543,20.4285,20.4491,166800.0
2012-03-16 13:50:00,39.6,39.61,39.58,39.59,143000.0,20.4543,20.4595,20.444,20.4491,143000.0
2012-03-16 13:55:00,39.59,39.6,39.58,39.58,99300.0,20.4491,20.4543,20.444,20.444,99300.0
2012-03-16 14:00:00,39.58,39.61,39.58,39.58,144300.0,20.444,20.4595,20.444,20.444,144300.0
2012-03-16 14:05:00,39.59,39.61,39.57,39.61,134500.0,20.4491,20.4595,20.4388,20.4595,134500.0
2012-03-16 14:10:00,39.61,39.62,39.58,39.58,99300.0,20.4595,20.4646,20.444,20.444,99300.0
2012-03-16 14:15:00,39.58,39.59,39.57,39.59,31800.0,20.444,20.4491,20.4388,20.4491,31800.0
2012-03-16 14:20:00,39.58,39.59,39.57,39.58,68600.0,20.444,20.4491,20.4388,20.444,68600.0
2012-03-16 14:25:00,39.57,39.58,39.57,39.58,22600.0,20.4388,20.444,20.4388,20.444,22600.0
2012-03-16 14:30:00,39.58,39.58,39.56,39.56,88800.0,20.444,20.444,20.4337,20.4337,88800.0
2012-03-16 14:35:00,39.56,39.56,39.54,39.56,49500.0,20.4337,20.4337,20.4233,20.4337,49500.0
2012-03-16 14:40:00,39.56,39.57,39.55,39.55,50600.0,20.4337,20.4388,20.4285,20.4285,50600.0
2012-03-16 14:45:00,39.56,39.58,39.55,39.55,58900.0,20.4337,20.444,20.4285,20.4285,58900.0
2012-03-16 14:50:00,39.54,39.56,39.53,39.55,71300.0,20.4233,20.4337,20.4182,20.4285,71300.0
2012-03-16 14:55:00,39.55,39.56,39.55,39.56,34400.0,20.4285,20.4337,20.4285,20.4337,34400.0
2012-03-16 15:00:00,39.56,39.56,39.53,39.53,71300.0,20.4337,20.4337,20.4182,20.4182,71300.0
2012-03-16 15:05:00,39.53,39.56,39.53,39.55,85900.0,20.4182,20.4337,20.4182,20.4285,85900.0
2012-03-16 15:10:00,39.55,39.56,39.52,39.52,76300.0,20.4285,20.4337,20.413,20.413,76300.0
2012-03-16 15:15:00,39.52,39.54,39.5,39.53,117000.0,20.413,20.4233,20.4027,20.4182,117000.0
2012-03-16 15:20:00,39.52,39.55,39.51,39.53,107400.0,20.413,20.4285,20.4078,20.4182,107400.0
2012-03-16 15:25:00,39.53,39.54,39.52,39.54,103600.0,20.4182,20.4233,20.413,20.4233,103600.0
2012-03-16 15:30:00,39.54,39.55,39.52,39.54,147600.0,20.4233,20.4285,20.413,20.4233,147600.0
2012-03-16 15:35:00,39.54,39.54,39.53,39.54,123500.0,20.4233,20.4233,20.4182,20.4233,123500.0
2012-03-16 15:40:00,39.54,39.56,39.53,39.55,140700.0,20.4233,20.4337,20.4182,20.4285,140700.0
2012-03-16 15:45:00,39.56,39.58,39.52,39.52,309000.0,20.4337,20.444,20.413,20.413,309000.0
2012-03-16 15:50:00,39.52,39.53,39.5,39.51,164400.0,20.413,20.4182,20.4027,20.4078,164400.0
2012-03-16 15:55:00,39.5,39.55,39.5,39.55,494900.0,20.4027,20.4285,20.4027,20.4285,494900.0
2012-03-19 09:30:00,39.46,39.53,39.4,39.43,387400.0,20.382,20.4182,20.351,20.3665,387400.0
2012-03-19 09:35:00,39.44,39.48,39.41,39.41,177400.0,20.3717,20.3923,20.3562,20.3562,177400.0
2012-03-19 09:40:00,39.41,39.42,39.3,39.32,214400.0,20.3562,20.3613,20.2994,20.3097,214400.0
2012-03-19 09:45:00,39.33,39.4,39.32,39.4,341400.0,20.3149,20.351,20.3097,20.351,341400.0
2012-03-19 09:50:00,39.41,39.44,39.39,39.43,124400.0,20.3562,20.3717,20.3458,20.3665,124400.0
2012-03-19 09:55:00,39.43,39.53,39.43,39.52,105100.0,20.3665,20.4182,20.3665,20.413,105100.0
2012-03-19 10:00:00,39.52,39.6,39.5,39.6,195200.0,20.413,20.4543,20.4027,20.4543,195200.0
2012-03-19 10:05:00,39.6,39.65,39.59,39.64,282000.0,20.4543,20.4801,20.4491,20.475,282000.0
2012-03-19 10:10:00,39.65,39.68,39.65,39.68,238700.0,20.4801,20.4956,20.4801,20.4956,238700.0
2012-03-19 10:15:00,39.68,39.73,39.65,39.66,319900.0,20.4956,20.5215,20.4801,20.4853,319900.0
2012-03-19 10:20:00,39.67,39.7,39.64,39.69,177000.0,20.4905,20.506,20.475,20.5008,177000.0
2012-03-19 10:25:00,39.68,39.73,39.66,39.68,303200.0,20.4956,20.5215,20.4853,20.4956,303200.0
2012-03-19 10:30:00,39.69,39.69,39.66,39.67,76700.0,20.5008,20.5008,20.4853,20.4905,76700.0
2012-03-19 10:35:00,39.66,39.69,39.66,39.66,120500.0,20.4853,20.5008,20.4853,20.4853,120500.0
2012-03-19 10:40:00,39.66,39.68,39.65,39.65,139000.0,20.4853,20.4956,20.4801,20.4801,139000.0
2012-03-19 10:45:00,39.65,39.67,39.63,39.67,144300.0,20.4801,20.4905,20.4698,20.4905,144300.0
2012-03-19 10:50:00,39.66,39.68,39.66,39.67,63400.0,20.4853,20.4956,20.4853,20.4905,63400.0
2012-03-19 10:55:00,39.67,39.69,39.66,39.69,186200.0,20.4905,20.5008,20.4853,20.5008,186200.0
2012-03-19 11:00:00,39.68,39.69,39.66,39.67,72000.0,20.4956,20.5008,20.4853,20.4905,72000.0
2012-03-19 11:05:00,39.67,39.69,39.66,39.68,135900.0,20.4905,20.5008,20.4853,20.4956,135900.0
2012-03-19 11:10:00,39.68,39.68,39.63,39.64,72800.0,20.4956,20.4956,20.4698,20.475,72800.0
2012-03-19 11:15:00,39.63,39.65,39.63,39.64,71900.0,20.4698,20.4801,20.4698,20.475,71900.0
2012-03-19 11:20:00,39.64,39.67,39.62,39.64,139800.0,20.475,20.4905,20.4646,20.475,139800.0
2012-03-19 11:25:00,39.64,39.67,39.64,39.67,37500.0,20.475,20.4905,20.475,20.4905,37500.0
2012-03-19 11:30:00,39.66,39.69,39.66,39.68,140100.0,20.4853,20.5008,20.4853,20.4956,140100.0
2012-03-19 11:35:00,39.69,39.73,39.68,39.73,144300.0,20.5008,20.5215,20.4956,20.5215,144300.0
2012-03-19 11:40:00,39.73,39.74,39.71,39.73,113200.0,20.5215,20.5266,20.5111,20.5215,113200.0
2012-03-19 11:45:00,39.73,39.75,39.72,39.74,156000.0,20.5215,20.5318,20.5163,20.5266,156000.0
2012-03-19 11:50:00,39.73,39.75,39.72,39.72,59900.0,20.5215,20.5318,20.5163,20.5163,59900.0
2012-03-19 11:55:00,39.72,39.74,39.72,39.74,143600.0,20.5163,20.5266,20.5163,20.5266,143600.0
2012-03-19 12:00:00,39.74,39.75,39.73,39.73,40100.0,20.5266,20.5318,20.5215,20.5215,40100.0
2012-03-19 12:05:00,39.73,39.73,39.71,39.72,70900.0,20.5215,20.5215,20.5111,20.5163,70900.0
2012-03-19 12:10:00,39.72,39.74,39.7,39.73,125400.0,20.5163,20.5266,20.506,20.5215,125400.0
2012-03-19 12:15:00,39.73,39.75,39.73,39.75,25700.0,20.5215,20.5318,20.5215,20.5318,25700.0
2012-03-19 12:20:00,39.75,39.76,39.74,39.74,37600.0,20.5318,20.537,20.5266,20.5266,37600.0
2012-03-19 12:25:00,39.74,39.75,39.72,39.72,108800.0,20.5266,20.5318,20.5163,20.5163,108800.0
2012-03-19 12:30:00,39.72,39.74,39.72,39.73,32600.0,20.5163,20.5266,20.5163,20.5215,32600.0
2012-03-19 12:35:00,39.74,39.76,39.73,39.76,87100.0,20.5266,20.537,20.5215,20.537,87100.0
2012-03-19 12:40:00,39.75,39.79,39.75,39.77,100300.0,20.5318,20.5525,20.5318,20.5421,100300.0
2012-03-19 12:45:00,39.76,39.79,39.76,39.78,94000.0,20.537,20.5525,20.537,20.5473,94000.0
2012-03-19 12:50:00,39.78,39.79,39.78,39.78,46200.0,20.5473,20.5525,20.5473,20.5473,46200.0
2012-03-19 12:55:00,39.79,39.79,39.78,39.78,66500.0,20.5525,20.5525,20.5473,20.5473,66500.0
2012-03-19 13:00:00,39.78,39.79,39.75,39.77,109100.0,20.5473,20.5525,20.5318,20.5421,109100.0
2012-03-19 13:05:00,39.78,39.78,39.77,39.77,34800.0,20.5473,20.5473,20.5421,20.5421,34800.0
2012-03-19 13:10:00,39.77,39.78,39.75,39.76,49200.0,20.5421,20.5473,20.5318,20.537,49200.0
2012-03-19 13:15:00,39.75,39.76,39.74,39.74,38100.0,20.5318,20.537,20.5266,20.5266,38100.0
2012-03-19 13:20:00,39.74,39.77,39.73,39.77,65600.0,20.5266,20.5421,20.5215,20.5421,65600.0
2012-03-19 13:25:00,39.77,39.77,39.74,39.74,41400.0,20.5421,20.5421,20.5266,20.5266,41400.0
2012-03-19 13:30:00,39.75,39.75,39.74,39.75,24300.0,20.5318,20.5318,20.5266,20.5318,24300.0
2012-03-19 13:35:00,39.74,39.77,39.74,39.77,74200.0,20.5266,20.5421,20.5266,20.5421,74200.0
2012-03-19 13:40:00,39.77,39.77,39.73,39.74,66900.0,20.5421,20.5421,20.5215,20.5266,66900.0
2012-03-19 13:45:00,39.75,39.75,39.71,39.73,73600.0,20.5318,20.5318,20.5111,20.5215,73600.0
2012-03-19 13:50:00,39.73,39.74,39.72,39.74,57300.0,20.5215,20.5266,20.5163,20.5266,57300.0
2012-03-19 13:55:00,39.74,39.74,39.72,39.73,67700.0,20.5266,20.5266,20.5163,20.5215,67700.0
2012-03-19 14:00:00,39.74,39.74,39.72,39.73,112100.0,20.5266,20.5266,20.5163,20.5215,112100.0
2012-03-19 14:05:00,39.74,39.74,39.73,39.74,41800.0,20.5266,20.5266,20.5215,20.5266,41800.0
2012-03-19 14:10:00,39.74,39.74,39.73,39.74,42100.0,20.5266,20.5266,20.5215,20.5266,42100.0
2012-03-19 14:15:00,39.73,39.75,39.73,39.74,39400.0,20.5215,20.5318,20.5215,20.5266,39400.0
2012-03-19 14:20:00,39.74,39.75,39.73,39.74,46100.0,20.5266,20.5318,20.5215,20.5266,46100.0
2012-03-19 14:25:00,39.73,39.74,39.73,39.73,22000.0,20.5215,20.5266,20.5215,20.5215,22000.0
2012-03-19 14:30:00,39.73,39.74,39.7,39.71,89800.0,20.5215,20.5266,20.506,20.5111,89800.0
2012-03-19 14:35:00,39.71,39.71,39.7,39.7,43100.0,20.5111,20.5111,20.506,20.506,43100.0
2012-03-19 14:40:00,39.7,39.7,39.68,39.69,74900.0,20.506,20.506,20.4956,20.5008,74900.0
2012-03-19 14:45:00,39.68,39.69,39.67,39.67,84100.0,20.4956,20.5008,20.4905,20.4905,84100.0
2012-03-19 14:50:00,39.67,39.7,39.67,39.68,109500.0,20.4905,20.506,20.4905,20.4956,109500.0
2012-03-19 14:55:00,39.68,39.69,39.64,39.65,65200.0,20.4956,20.5008,20.475,20.4801,65200.0
2012-03-19 15:00:00,39.65,39.68,39.65,39.67,70600.0,20.4801,20.4956,20.4801,20.4905,70600.0
2012-03-19 15:05:00,39.66,39.67,39.66,39.67,25000.0,20.4853,20.4905,20.4853,20.4905,25000.0
2012-03-19 15:10:00,39.66,39.69,39.65,39.69,180400.0,20.4853,20.5008,20.4801,20.5008,180400.0
2012-03-19 15:15:00,39.69,39.7,39.67,39.68,94200.0,20.5008,20.506,20.4905,20.4956,94200.0
2012-03-19 15:20:00,39.67,39.68,39.64,39.65,77900.0,20.4905,20.4956,20.475,20.4801,77900.0
2012-03-19 15:25:00,39.65,39.67,39.64,39.65,188200.0,20.4801,20.4905,20.475,20.4801,188200.0
2012-03-19 15:30:00,39.66,39.67,39.64,39.64,80500.0,20.4853,20.4905,20.475,20.475,80500.0
2012-03-19 15:35:00,39.64,39.65,39.63,39.63,50600.0,20.475,20.4801,20.4698,20.4698,50600.0
2012-03-19 15:40:00,39.63,39.64,39.6,39.6,72800.0,20.4698,20.475,20.4543,20.4543,72800.0
2012-03-19 15:45:00,39.6,39.63,39.6,39.62,108200.0,20.4543,20.4698,20.4543,20.4646,108200.0
2012-03-19 15:50:00,39.62,39.64,39.62,39.63,163200.0,20.4646,20.475,20.4646,20.4698,163200.0
2012-03-19 15:55:00,39.63,39.65,39.63,39.65,469900.0,20.4698,20.4801,20.4698,20.4801,469900.0
2012-03-20 09:30:00,39.51,39.53,39.45,39.49,233500.0,20.4078,20.4182,20.3768,20.3975,233500.0
2012-03-20 09:35:00,39.49,39.6,39.48,39.51,159600.0,20.3975,20.4543,20.3923,20.4078,159600.0
2012-03-20 09:40:00,39.51,39.54,39.45,39.45,178200.0,20.4078,20.4233,20.3768,20.3768,178200.0
2012-03-20 09:45:00,39.45,39.5,39.44,39.5,82800.0,20.3768,20.4027,20.3717,20.4027,82800.0
2012-03-20 09:50:00,39.5,39.61,39.49,39.57,164000.0,20.4027,20.4595,20.3975,20.4388,164000.0
2012-03-20 09:55:00,39.56,39.58,39.5,39.56,375800.0,20.4337,20.444,20.4027,20.4337,375800.0
2012-03-20 10:00:00,39.56,39.56,39.51,39.53,130400.0,20.4337,20.4337,20.4078,20.4182,130400.0
2012-03-20 10:05:00,39.52,39.53,39.5,39.51,119500.0,20.413,20.4182,20.4027,20.4078,119500.0
2012-03-20 10:10:00,39.51,39.51,39.48,39.48,137100.0,20.4078,20.4078,20.3923,20.3923,137100.0
2012-03-20 10:15:00,39.48,39.52,39.46,39.51,87900.0,20.3923,20.413,20.382,20.4078,87900.0
2012-03-20 10:20:00,39.52,39.54,39.51,39.52,70200.0,20.413,20.4233,20.4078,20.413,70200.0
2012-03-20 10:25:00,39.53,39.54,39.51,39.54,79700.0,20.4182,20.4233,20.4078,20.4233,79700.0
2012-03-20 10:30:00,39.54,39.54,39.5,39.51,93600.0,20.4233,20.4233,20.4027,20.4078,93600.0
2012-03-20 10:35:00,39.52,39.55,39.51,39.55,57000.0,20.413,20.4285,20.4078,20.4285,57000.0
2012-03-20 10:40:00,39.55,39.55,39.51,39.51,101800.0,20.4285,20.4285,20.4078,20.4078,101800.0
2012-03-20 10:45:00,39.51,39.57,39.51,39.57,148600.0,20.4078,20.4388,20.4078,20.4388,148600.0
2012-03-20 10:50:00,39.57,39.58,39.55,39.57,102000.0,20.4388,20.444,20.4285,20.4388,102000.0
2012-03-20 10:55:00,39.57,39.57,39.51,39.52,149600.0,20.4388,20.4388,20.4078,20.413,149600.0
2012-03-20 11:00:00,39.52,39.56,39.52,39.55,113900.0,20.413,20.4337,20.413,20.4285,113900.0
2012-03-20 11:05:00,39.55,39.55,39.53,39.53,87900.0,20.4285,20.4285,20.4182,20.4182,87900.0
2012-03-20 11:10:00,39.54,39.55,39.51,39.54,131000.0,20.4233,20.4285,20.4078,20.4233,131000.0
2012-03-20 11:15:00,39.54,39.55,39.52,39.52,61900.0,20.4233,20.4285,20.413,20.413,61900.0
2012-03-20 11:20:00,39.53,39.56,39.52,39.55,182400.0,20.4182,20.4337,20.413,20.4285,182400.0
2012-03-20 11:25:00,39.55,39.56,39.55,39.55,29600.0,20.4285,20.4337,20.4285,20.4285,29600.0
2012-03-20 11:30:00,39.55,39.56,39.54,39.54,147500.0,20.4285,20.4337,20.4233,20.4233,147500.0
2012-03-20 11:35:00,39.55,39.55,39.51,39.53,66400.0,20.4285,20.4285,20.4078,20.4182,66400.0
2012-03-20 11:40:00,39.53,39.56,39.52,39.56,61700.0,20.4182,20.4337,20.413,20.4337,61700.0
2012-03-20 11:45:00,39.55,39.58,39.55,39.58,121300.0,20.4285,20.444,20.4285,20.444,121300.0
2012-03-20 11:50:00,39.57,39.58,39.56,39.56,56700.0,20.4388,20.444,20.4337,20.4337,56700.0
2012-03-20 11:55:00,39.56,39.57,39.55,39.57,52000.0,20.4337,20.4388,20.4285,20.4388,52000.0
2012-03-20 12:00:00,39.57,39.58,39.56,39.57,62000.0,20.4388,20.444,20.4337,20.4388,62000.0
2012-03-20 12:05:00,39.58,39.58,39.56,39.57,47900.0,20.444,20.444,20.4337,20.4388,47900.0
2012-03-20 12:10:00,39.57,39.59,39.56,39.59,34200.0,20.4388,20.4491,20.4337,20.4491,34200.0
2012-03-20 12:15:00,39.58,39.59,39.58,39.59,12700.0,20.444,20.4491,20.444,20.4491,12700.0
2012-03-20 12:20:00,39.59,39.61,39.58,39.61,51000.0,20.4491,20.4595,20.444,20.4595,51000.0
2012-03-20 12:25:00,39.6,39.62,39.6,39.61,59000.0,20.4543,20.4646,20.4543,20.4595,59000.0
2012-03-20 12:30:00,39.62,39.63,39.6,39.61,74800.0,20.4646,20.4698,20.4543,20.4595,74800.0
2012-03-20 12:35:00,39.6,39.63,39.59,39.63,109900.0,20.4543,20.4698,20.4491,20.4698,109900.0
2012-03-20 12:40:00,39.63,39.63,39.61,39.62,68300.0,20.4698,20.4698,20.4595,20.4646,68300.0
2012-03-20 12:45:00,39.62,39.62,39.6,39.6,49800.0,20.4646,20.4646,20.4543,20.4543,49800.0
2012-03-20 12:50:00,39.6,39.61,39.6,39.61,10300.0,20.4543,20.4595,20.4543,20.4595,10300.0
2012-03-20 12:55:00,39.6,39.65,39.59,39.65,118800.0,20.4543,20.4801,20.4491,20.4801,118800.0
2012-03-20 13:00:00,39.65,39.65,39.64,39.64,41300.0,20.4801,20.4801,20.475,20.475,41300.0
2012-03-20 13:05:00,39.64,39.67,39.64,39.66,72200.0,20.475,20.4905,20.475,20.4853,72200.0
2012-03-20 13:10:00,39.66,39.67,39.65,39.66,89100.0,20.4853,20.4905,20.4801,20.4853,89100.0
2012-03-20 13:15:00,39.66,39.68,39.64,39.67,179400.0,20.4853,20.4956,20.475,20.4905,179400.0
2012-03-20 13:20:00,39.67,39.67,39.66,39.67,14700.0,20.4905,20.4905,20.4853,20.4905,14700.0
2012-03-20 13:25:00,39.67,39.67,39.66,39.67,14700.0,20.4905,20.4905,20.4853,20.4905,14700.0
2012-03-20 13:30:00,39.66,39.69,39.64,39.65,152600.0,20.4853,20.5008,20.475,20.4801,152600.0
2012-03-20 13:35:00,39.64,39.67,39.64,39.66,46400.0,20.475,20.4905,20.475,20.4853,46400.0
2012-03-20 13:40:00,39.66,39.71,39.66,39.71,160100.0,20.4853,20.5111,20.4853,20.5111,160100.0
2012-03-20 13:45:00,39.71,39.71,39.68,39.68,140600.0,20.5111,20.5111,20.4956,20.4956,140600.0
2012-03-20 13:50:00,39.68,39.71,39.68,39.71,43000.0,20.4956,20.5111,20.4956,20.5111,43000.0
2012-03-20 13:55:00,39.7,39.71,39.69,39.71,83600.0,20.506,20.5111,20.5008,20.5111,83600.0
2012-03-20 14:00:00,39.71,39.71,39.66,39.67,85000.0,20.5111,20.5111,20.4853,20.4905,85000.0
2012-03-20 14:05:00,39.66,39.68,39.66,39.66,67500.0,20.4853,20.4956,20.4853,20.4853,67500.0
2012-03-20 14:10:00,39.66,39.67,39.65,39.67,77400.0,20.4853,20.4905,20.4801,20.4905,77400.0
2012-03-20 14:15:00,39.67,39.7,39.63,39.63,172000.0,20.4905,20.506,20.4698,20.4698,172000.0
2012-03-20 14:20:00,39.63,39.64,39.62,39.64,99600.0,20.4698,20.475,20.4646,20.475,99600.0
2012-03-20 14:25:00,39.63,39.64,39.63,39.63,97000.0,20.4698,20.475,20.4698,20.4698,97000.0
2012-03-20 14:30:00,39.63,39.66,39.63,39.65,140900.0,20.4698,20.4853,20.4698,20.4801,140900.0
2012-03-20 14:35:00,39.64,39.66,39.63,39.64,189600.0,20.475,20.4853,20.4698,20.475,189600.0
2012-03-20 14:40:00,39.65,39.65,39.61,39.63,77700.0,20.4801,20.4801,20.4595,20.4698,77700.0
2012-03-20 14:45:00,39.63,39.63,39.6,39.61,65600.0,20.4698,20.4698,20.4543,20.4595,65600.0
2012-03-20 14:50:00,39.61,39.62,39.59,39.61,181300.0,20.4595,20.4646,20.4491,20.4595,181300.0
2012-03-20 14:55:00,39.61,39.63,39.59,39.63,148700.0,20.4595,20.4698,20.4491,20.4698,148700.0
2012-03-20 15:00:00,39.63,39.65,39.63,39.65,52200.0,20.4698,20.4801,20.4698,20.4801,52200.0
2012-03-20 15:05:00,39.65,39.66,39.62,39.65,158200.0,20.4801,20.4853,20.4646,20.4801,158200.0
2012-03-20 15:10:00,39.65,39.65,39.63,39.64,78400.0,20.4801,20.4801,20.4698,20.475,78400.0
2012-03-20 15:15:00,39.64,39.64,39.61,39.61,41000.0,20.475,20.475,20.4595,20.4595,41000.0
2012-03-20 15:20:00,39.61,39.63,39.6,39.6,95600.0,20.4595,20.4698,20.4543,20.4543,95600.0
2012-03-20 15:25:00,39.61,39.62,39.59,39.62,121400.0,20.4595,20.4646,20.4491,20.4646,121400.0
2012-03-20 15:30:00,39.62,39.63,39.59,39.59,170500.0,20.4646,20.4698,20.4491,20.4491,170500.0
2012-03-20 15:35:00,39.59,39.6,39.58,39.58,140700.0,20.4491,20.4543,20.444,20.444,140700.0
2012-03-20 15:40:00,39.58,39.59,39.57,39.58,231300.0,20.444,20.4491,20.4388,20.444,231300.0
2012-03-20 15:45:00,39.58,39.62,39.56,39.61,212300.0,20.444,20.4646,20.4337,20.4595,212300.0
2012-03-20 15:50:00,39.61,39.62,39.59,39.62,280400.0,20.4595,20.4646,20.4491,20.4646,280400.0
2012-03-20 15:55:00,39.62,39.64,39.61,39.62,528600.0,20.4646,20.475,20.4595,20.4646,528600.0
2012-03-21 09:30:00,39.69,39.75,39.66,39.75,169100.0,20.5008,20.5318,20.4853,20.5318,169100.0
2012-03-21 09:35:00,39.75,39.81,39.74,39.8,124300.0,20.5318,20.5628,20.5266,20.5576,124300.0
2012-03-21 09:40:00,39.8,39.83,39.73,39.82,90300.0,20.5576,20.5731,20.5215,20.5679,90300.0
2012-03-21 09:45:00,39.82,39.85,39.78,39.84,172600.0,20.5679,20.5834,20.5473,20.5783,172600.0
2012-03-21 09:50:00,39.83,39.85,39.76,39.79,294300.0,20.5731,20.5834,20.537,20.5525,294300.0
2012-03-21 09:55:00,39.8,39.84,39.77,39.83,109400.0,20.5576,20.5783,20.5421,20.5731,109400.0
2012-03-21 10:00:00,39.83,39.85,39.82,39.84,73600.0,20.5731,20.5834,20.5679,20.5783,73600.0
2012-03-21 10:05:00,39.84,39.87,39.81,39.81,131000.0,20.5783,20.5938,20.5628,20.5628,131000.0
2012-03-21 10:10:00,39.8,39.83,39.76,39.8,329000.0,20.5576,20.5731,20.537,20.5576,329000.0
2012-03-21 10:15:00,39.8,39.87,39.8,39.86,135900.0,20.5576,20.5938,20.5576,20.5886,135900.0
2012-03-21 10:20:00,39.85,39.9,39.85,39.85,274500.0,20.5834,20.6093,20.5834,20.5834,274500.0
2012-03-21 10:25:00,39.85,39.9,39.83,39.89,145200.0,20.5834,20.6093,20.5731,20.6041,145200.0
2012-03-21 10:30:00,39.88,39.89,39.84,39.84,114900.0,20.5989,20.6041,20.5783,20.5783,114900.0
2012-03-21 10:35:00,39.85,39.86,39.82,39.85,100000.0,20.5834,20.5886,20.5679,20.5834,100000.0
2012-03-21 10:40:00,39.85,39.85,39.78,39.79,90600.0,20.5834,20.5834,20.5473,20.5525,90600.0
2012-03-21 10:45:00,39.79,39.8,39.73,39.77,90700.0,20.5525,20.5576,20.5215,20.5421,90700.0
2012-03-21 10:50:00,39.76,39.78,39.75,39.75,89100.0,20.537,20.5473,20.5318,20.5318,89100.0
2012-03-21 10:55:00,39.75,39.77,39.72,39.74,93900.0,20.5318,20.5421,20.5163,20.5266,93900.0
2012-03-21 11:00:00,39.74,39.75,39.72,39.72,58600.0,20.5266,20.5318,20.5163,20.5163,58600.0
2012-03-21 11:05:00,39.73,39.75,39.72,39.72,97600.0,20.5215,20.5318,20.5163,20.5163,97600.0
2012-03-21 11:10:00,39.72,39.74,39.72,39.72,43500.0,20.5163,20.5266,20.5163,20.5163,43500.0
2012-03-21 11:15:00,39.73,39.77,39.72,39.76,56500.0,20.5215,20.5421,20.5163,20.537,56500.0
2012-03-21 11:20:00,39.76,39.77,39.72,39.73,79100.0,20.537,20.5421,20.5163,20.5215,79100.0
2012-03-21 11:25:00,39.73,39.75,39.72,39.75,79000.0,20.5215,20.5318,20.5163,20.5318,79000.0
2012-03-21 11:30:00,39.74,39.75,39.72,39.73,132300.0,20.5266,20.5318,20.5163,20.5215,132300.0
2012-03-21 11:35:00,39.73,39.74,39.72,39.72,98000.0,20.5215,20.5266,20.5163,20.5163,98000.0
2012-03-21 11:40:00,39.73,39.73,39.72,39.73,16600.0,20.5215,20.5215,20.5163,20.5215,16600.0
2012-03-21 11:45:00,39.72,39.73,39.72,39.73,21600.0,20.5163,20.5215,20.5163,20.5215,21600.0
2012-03-21 11:50:00,39.73,39.73,39.71,39.71,108100.0,20.5215,20.5215,20.5111,20.5111,108100.0
2012-03-21 11:55:00,39.71,39.72,39.7,39.71,58100.0,20.5111,20.5163,20.506,20.5111,58100.0
2012-03-21 12:00:00,39.71,39.72,39.71,39.72,19900.0,20.5111,20.5163,20.5111,20.5163,19900.0
2012-03-21 12:05:00,39.71,39.73,39.71,39.72,113200.0,20.5111,20.5215,20.5111,20.5163,113200.0
2012-03-21 12:10:00,39.71,39.76,39.71,39.75,122800.0,20.5111,20.537,20.5111,20.5318,122800.0
2012-03-21 12:15:00,39.76,39.77,39.74,39.77,149900.0,20.537,20.5421,20.5266,20.5421,149900.0
2012-03-21 12:20:00,39.77,39.78,39.76,39.77,50700.0,20.5421,20.5473,20.537,20.5421,50700.0
2012-03-21 12:25:00,39.77,39.78,39.75,39.78,59900.0,20.5421,20.5473,20.5318,20.5473,59900.0
2012-03-21 12:30:00,39.78,39.78,39.74,39.74,35900.0,20.5473,20.5473,20.5266,20.5266,35900.0
2012-03-21 12:35:00,39.75,39.78,39.74,39.77,99000.0,20.5318,20.5473,20.5266,20.5421,99000.0
2012-03-21 12:40:00,39.76,39.79,39.76,39.79,97700.0,20.537,20.5525,20.537,20.5525,97700.0
2012-03-21 12:45:00,39.79,39.79,39.76,39.79,50800.0,20.5525,20.5525,20.537,20.5525,50800.0
2012-03-21 12:50:00,39.78,39.79,39.77,39.77,164000.0,20.5473,20.5525,20.5421,20.5421,164000.0
2012-03-21 12:55:00,39.77,39.8,39.77,39.8,101500.0,20.5421,20.5576,20.5421,20.5576,101500.0
2012-03-21 13:00:00,39.8,39.81,39.79,39.79,16200.0,20.5576,20.5628,20.5525,20.5525,16200.0
2012-03-21 13:05:00,39.8,39.81,39.78,39.79,155700.0,20.5576,20.5628,20.5473,20.5525,155700.0
2012-03-21 13:10:00,39.79,39.82,39.78,39.82,172100.0,20.5525,20.5679,20.5473,20.5679,172100.0
2012-03-21 13:15:00,39.82,39.82,39.79,39.8,183900.0,20.5679,20.5679,20.5525,20.5576,183900.0
2012-03-21 13:20:00,39.81,39.82,39.8,39.8,51100.0,20.5628,20.5679,20.5576,20.5576,51100.0
2012-03-21 13:25:00,39.8,39.82,39.79,39.81,73300.0,20.5576,20.5679,20.5525,20.5628,73300.0
2012-03-21 13:30:00,39.8,39.82,39.79,39.81,47300.0,20.5576,20.5679,20.5525,20.5628,47300.0
2012-03-21 13:35:00,39.82,39.82,39.79,39.79,91400.0,20.5679,20.5679,20.5525,20.5525,91400.0
2012-03-21 13:40:00,39.79,39.8,39.78,39.8,48000.0,20.5525,20.5576,20.5473,20.5576,48000.0
2012-03-21 13:45:00,39.8,39.81,39.79,39.8,213100.0,20.5576,20.5628,20.5525,20.5576,213100.0
2012-03-21 13:50:00,39.8,39.83,39.79,39.82,128800.0,20.5576,20.5731,20.5525,20.5679,128800.0
2012-03-21 13:55:00,39.81,39.82,39.79,39.79,78400.0,20.5628,20.5679,20.5525,20.5525,78400.0
2012-03-21 14:00:00,39.8,39.83,39.8,39.83,125200.0,20.5576,20.5731,20.5576,20.5731,125200.0
2012-03-21 14:05:00,39.83,39.85,39.82,39.82,169100.0,20.5731,20.5834,20.5679,20.5679,169100.0
2012-03-21 14:10:00,39.82,39.82,39.78,39.81,99600.0,20.5679,20.5679,20.5473,20.5628,99600.0
2012-03-21 14:15:00,39.8,39.84,39.8,39.83,86000.0,20.5576,20.5783,20.5576,20.5731,86000.0
2012-03-21 14:20:00,39.84,39.84,39.82,39.83,18500.0,20.5783,20.5783,20.5679,20.5731,18500.0
2012-03-21 14:25:00,39.83,39.84,39.81,39.83,151000.0,20.5731,20.5783,20.5628,20.5731,151000.0
2012-03-21 14:30:00,39.83,39.85,39.82,39.84,45800.0,20.5731,20.5834,20.5679,20.5783,45800.0
2012-03-21 14:35:00,39.84,39.84,39.81,39.83,185400.0,20.5783,20.5783,20.5628,20.5731,185400.0
2012-03-21 14:40:00,39.83,39.83,39.82,39.82,44000.0,20.5731,20.5731,20.5679,20.5679,44000.0
2012-03-21 14:45:00,39.83,39.85,39.82,39.85,44600.0,20.5731,20.5834,20.5679,20.5834,44600.0
2012-03-21 14:50:00,39.85,39.85,39.83,39.84,93400.0,20.5834,20.5834,20.5731,20.5783,93400.0
2012-03-21 14:55:00,39.84,39.85,39.82,39.83,98400.0,20.5783,20.5834,20.5679,20.5731,98400.0
2012-03-21 15:00:00,39.83,39.85,39.83,39.84,70300.0,20.5731,20.5834,20.5731,20.5783,70300.0
2012-03-21 15:05:00,39.85,39.88,39.84,39.88,106900.0,20.5834,20.5989,20.5783,20.5989,106900.0
2012-03-21 15:10:00,39.88,39.88,39.85,39.85,149200.0,20.5989,20.5989,20.5834,20.5834,149200.0
2012-03-21 15:15:00,39.85,39.85,39.82,39.83,84800.0,20.5834,20.5834,20.5679,20.5731,84800.0
2012-03-21 15:20:00,39.84,39.84,39.83,39.83,19000.0,20.5783,20.5783,20.5731,20.5731,19000.0
2012-03-21 15:25:00,39.84,39.84,39.82,39.83,80600.0,20.5783,20.5783,20.5679,20.5731,80600.0
2012-03-21 15:30:00,39.83,39.83,39.8,39.81,74400.0,20.5731,20.5731,20.5576,20.5628,74400.0
2012-03-21 15:35:00,39.81,39.81,39.8,39.8,52300.0,20.5628,20.5628,20.5576,20.5576,52300.0
2012-03-21 15:40:00,39.8,39.81,39.8,39.8,141900.0,20.5576,20.5628,20.5576,20.5576,141900.0
2012-03-21 15:45:00,39.8,39.83,39.79,39.8,366700.0,20.5576,20.5731,20.5525,20.5576,366700.0
2012-03-21 15:50:00,39.8,39.81,39.77,39.77,141800.0,20.5576,20.5628,20.5421,20.5421,141800.0
2012-03-21 15:55:00,39.78,39.79,39.76,39.77,619300.0,20.5473,20.5525,20.537,20.5421,619300.0
2012-03-22 09:30:00,39.54,39.71,39.51,39.68,245800.0,20.4233,20.5111,20.4078,20.4956,245800.0
2012-03-22 09:35:00,39.68,39.74,39.63,39.72,237000.0,20.4956,20.5266,20.4698,20.5163,237000.0
2012-03-22 09:40:00,39.72,39.77,39.7,39.72,925400.0,20.5163,20.5421,20.506,20.5163,925400.0
2012-03-22 09:45:00,39.72,39.84,39.72,39.75,564500.0,20.5163,20.5783,20.5163,20.5318,564500.0
2012-03-22 09:50:00,39.74,39.76,39.73,39.73,71300.0,20.5266,20.537,20.5215,20.5215,71300.0
2012-03-22 09:55:00,39.73,39.74,39.71,39.71,57000.0,20.5215,20.5266,20.5111,20.5111,57000.0
2012-03-22 10:00:00,39.71,39.74,39.68,39.71,91400.0,20.5111,20.5266,20.4956,20.5111,91400.0
2012-03-22 10:05:00,39.71,39.71,39.65,39.65,120300.0,20.5111,20.5111,20.4801,20.4801,120300.0
2012-03-22 10:10:00,39.65,39.66,39.62,39.63,118800.0,20.4801,20.4853,20.4646,20.4698,118800.0
2012-03-22 10:15:00,39.63,39.65,39.59,39.64,163200.0,20.4698,20.4801,20.4491,20.475,163200.0
2012-03-22 10:20:00,39.64,39.67,39.64,39.66,103700.0,20.475,20.4905,20.475,20.4853,103700.0
2012-03-22 10:25:00,39.65,39.69,39.64,39.68,182500.0,20.4801,20.5008,20.475,20.4956,182500.0
2012-03-22 10:30:00,39.69,39.7,39.65,39.67,86200.0,20.5008,20.506,20.4801,20.4905,86200.0
2012-03-22 10:35:00,39.66,39.67,39.63,39.63,127700.0,20.4853,20.4905,20.4698,20.4698,127700.0
2012-03-22 10:40:00,39.64,39.68,39.63,39.68,91100.0,20.475,20.4956,20.4698,20.4956,91100.0
2012-03-22 10:45:00,39.67,39.68,39.63,39.64,78400.0,20.4905,20.4956,20.4698,20.475,78400.0
2012-03-22 10:50:00,39.64,39.76,39.62,39.62,303100.0,20.475,20.537,20.4646,20.4646,303100.0
2012-03-22 10:55:00,39.62,39.63,39.61,39.62,94200.0,20.4646,20.4698,20.4595,20.4646,94200.0
2012-03-22 11:00:00,39.62,39.63,39.6,39.62,100600.0,20.4646,20.4698,20.4543,20.4646,100600.0
2012-03-22 11:05:00,39.63,39.63,39.6,39.6,52900.0,20.4698,20.4698,20.4543,20.4543,52900.0
2012-03-22 11:10:00,39.6,39.61,39.58,39.59,65900.0,20.4543,20.4595,20.444,20.4491,65900.0
2012-03-22 11:15:00,39.59,39.62,39.57,39.61,100000.0,20.4491,20.4646,20.4388,20.4595,100000.0
2012-03-22 11:20:00,39.62,39.66,39.62,39.65,67900.0,20.4646,20.4853,20.4646,20.4801,67900.0
2012-03-22 11:25:00,39.66,39.71,39.66,39.7,244100.0,20.4853,20.5111,20.4853,20.506,244100.0
2012-03-22 11:30:00,39.7,39.74,39.69,39.73,184600.0,20.506,20.5266,20.5008,20.5215,184600.0
2012-03-22 11:35:00,39.74,39.75,39.72,39.73,71000.0,20.5266,20.5318,20.5163,20.5215,71000.0
2012-03-22 11:40:00,39.73,39.76,39.73,39.74,90500.0,20.5215,20.537,20.5215,20.5266,90500.0
2012-03-22 11:45:00,39.74,39.74,39.72,39.73,61700.0,20.5266,20.5266,20.5163,20.5215,61700.0
2012-03-22 11:50:00,39.73,39.75,39.73,39.73,51500.0,20.5215,20.5318,20.5215,20.5215,51500.0
2012-03-22 11:55:00,39.74,39.75,39.71,39.73,147200.0,20.5266,20.5318,20.5111,20.5215,147200.0
2012-03-22 12:00:00,39.73,39.76,39.72,39.75,114700.0,20.5215,20.537,20.5163,20.5318,114700.0
2012-03-22 12:05:00,39.76,39.78,39.74,39.77,159000.0,20.537,20.5473,20.5266,20.5421,159000.0
2012-03-22 12:10:00,39.77,39.78,39.77,39.77,47400.0,20.5421,20.5473,20.5421,20.5421,47400.0
2012-03-22 12:15:00,39.78,39.79,39.76,39.77,152600.0,20.5473,20.5525,20.537,20.5421,152600.0
2012-03-22 12:20:00,39.77,39.78,39.76,39.76,50100.0,20.5421,20.5473,20.537,20.537,50100.0
2012-03-22 12:25:00,39.76,39.77,39.75,39.75,78300.0,20.537,20.5421,20.5318,20.5318,78300.0
2012-03-22 12:30:00,39.75,39.76,39.74,39.74,55400.0,20.5318,20.537,20.5266,20.5266,55400.0
2012-03-22 12:35:00,39.74,39.76,39.74,39.76,56900.0,20.5266,20.537,20.5266,20.537,56900.0
2012-03-22 12:40:00,39.75,39.76,39.73,39.75,94500.0,20.5318,20.537,20.5215,20.5318,94500.0
2012-03-22 12:45:00,39.74,39.75,39.73,39.74,58600.0,20.5266,20.5318,20.5215,20.5266,58600.0
2012-03-22 12:50:00,39.75,39.75,39.74,39.75,45000.0,20.5318,20.5318,20.5266,20.5318,45000.0
2012-03-22 12:55:00,39.75,39.75,39.72,39.72,56300.0,20.5318,20.5318,20.5163,20.5163,56300.0
2012-03-22 13:00:00,39.73,39.73,39.71,39.71,58800.0,20.5215,20.5215,20.5111,20.5111,58800.0
2012-03-22 13:05:00,39.71,39.72,39.7,39.7,63200.0,20.5111,20.5163,20.506,20.506,63200.0
2012-03-22 13:10:00,39.7,39.72,39.69,39.7,123400.0,20.506,20.5163,20.5008,20.506,123400.0
2012-03-22 13:15:00,39.7,39.72,39.69,39.69,137100.0,20.506,20.5163,20.5008,20.5008,137100.0
2012-03-22 13:20:00,39.69,39.7,39.69,39.7,41600.0,20.5008,20.506,20.5008,20.506,41600.0
2012-03-22 13:25:00,39.69,39.7,39.67,39.68,131600.0,20.5008,20.506,20.4905,20.4956,131600.0
2012-03-22 13:30:00,39.68,39.68,39.66,39.66,33700.0,20.4956,20.4956,20.4853,20.4853,33700.0
2012-03-22 13:35:00,39.66,39.7,39.65,39.69,115500.0,20.4853,20.506,20.4801,20.5008,115500.0
2012-03-22 13:40:00,39.7,39.7,39.67,39.67,43000.0,20.506,20.506,20.4905,20.4905,43000.0
2012-03-22 13:45:00,39.67,39.67,39.65,39.65,46400.0,20.4905,20.4905,20.4801,20.4801,46400.0
2012-03-22 13:50:00,39.65,39.67,39.65,39.66,125700.0,20.4801,20.4905,20.4801,20.4853,125700.0
2012-03-22 13:55:00,39.66,39.67,39.65,39.66,205100.0,20.4853,20.4905,20.4801,20.4853,205100.0
2012-03-22 14:00:00,39.67,39.67,39.64,39.66,246000.0,20.4905,20.4905,20.475,20.4853,246000.0
2012-03-22 14:05:00,39.66,39.66,39.65,39.65,40000.0,20.4853,20.4853,20.4801,20.4801,40000.0
2012-03-22 14:10:00,39.65,39.69,39.65,39.68,106800.0,20.4801,20.5008,20.4801,20.4956,106800.0
2012-03-22 14:15:00,39.68,39.69,39.66,39.66,95500.0,20.4956,20.5008,20.4853,20.4853,95500.0
2012-03-22 14:20:00,39.66,39.67,39.65,39.67,32200.0,20.4853,20.4905,20.4801,20.4905,32200.0
2012-03-22 14:25:00,39.66,39.67,39.65,39.67,68600.0,20.4853,20.4905,20.4801,20.4905,68600.0
2012-03-22 14:30:00,39.66,39.68,39.65,39.68,101600.0,20.4853,20.4956,20.4801,20.4956,101600.0
2012-03-22 14:35:00,39.68,39.69,39.67,39.67,77700.0,20.4956,20.5008,20.4905,20.4905,77700.0
2012-03-22 14:40:00,39.67,39.68,39.66,39.68,48500.0,20.4905,20.4956,20.4853,20.4956,48500.0
2012-03-22 14:45:00,39.67,39.69,39.66,39.68,66000.0,20.4905,20.5008,20.4853,20.4956,66000.0
2012-03-22 14:50:00,39.68,39.69,39.67,39.68,58800.0,20.4956,20.5008,20.4905,20.4956,58800.0
2012-03-22 14:55:00,39.68,39.68,39.63,39.66,206300.0,20.4956,20.4956,20.4698,20.4853,206300.0
2012-03-22 15:00:00,39.65,39.68,39.65,39.66,64000.0,20.4801,20.4956,20.4801,20.4853,64000.0
2012-03-22 15:05:00,39.66,39.69,39.65,39.66,75700.0,20.4853,20.5008,20.4801,20.4853,75700.0
2012-03-22 15:10:00,39.66,39.68,39.65,39.65,46000.0,20.4853,20.4956,20.4801,20.4801,46000.0
2012-03-22 15:15:00,39.66,39.66,39.61,39.65,162900.0,20.4853,20.4853,20.4595,20.4801,162900.0
2012-03-22 15:20:00,39.64,39.67,39.63,39.66,133700.0,20.475,20.4905,20.4698,20.4853,133700.0
2012-03-22 15:25:00,39.66,39.67,39.64,39.66,69400.0,20.4853,20.4905,20.475,20.4853,69400.0
2012-03-22 15:30:00,39.66,39.68,39.64,39.66,89300.0,20.4853,20.4956,20.475,20.4853,89300.0
2012-03-22 15:35:00,39.67,39.71,39.66,39.69,176100.0,20.4905,20.5111,20.4853,20.5008,176100.0
2012-03-22 15:40:00,39.69,39.7,39.66,39.68,185500.0,20.5008,20.506,20.4853,20.4956,185500.0
2012-03-22 15:45:00,39.67,39.69,39.66,39.68,280100.0,20.4905,20.5008,20.4853,20.4956,280100.0
2012-03-22 15:50:00,39.67,39.69,39.66,39.67,260300.0,20.4905,20.5008,20.4853,20.4905,260300.0
2012-03-22 15:55:00,39.68,39.68,39.67,39.67,283400.0,20.4956,20.4956,20.4905,20.4905,283400.0
2012-03-23 09:30:00,39.69,39.69,39.53,39.55,218500.0,20.5008,20.5008,20.4182,20.4285,218500.0
2012-03-23 09:35:00,39.54,39.55,39.48,39.5,139700.0,20.4233,20.4285,20.3923,20.4027,139700.0
2012-03-23 09:40:00,39.51,39.54,39.48,39.54,79200.0,20.4078,20.4233,20.3923,20.4233,79200.0
2012-03-23 09:45:00,39.53,39.54,39.48,39.49,82000.0,20.4182,20.4233,20.3923,20.3975,82000.0
2012-03-23 09:50:00,39.48,39.52,39.48,39.51,164000.0,20.3923,20.413,20.3923,20.4078,164000.0
2012-03-23 09:55:00,39.5,39.52,39.49,39.52,175600.0,20.4027,20.413,20.3975,20.413,175600.0
2012-03-23 10:00:00,39.51,39.52,39.5,39.51,130300.0,20.4078,20.413,20.4027,20.4078,130300.0
2012-03-23 10:05:00,39.51,39.53,39.46,39.47,161800.0,20.4078,20.4182,20.382,20.3872,161800.0
2012-03-23 10:10:00,39.46,39.49,39.43,39.48,162200.0,20.382,20.3975,20.3665,20.3923,162200.0
2012-03-23 10:15:00,39.48,39.49,39.45,39.46,102200.0,20.3923,20.3975,20.3768,20.382,102200.0
2012-03-23 10:20:00,39.46,39.46,39.45,39.45,66100.0,20.382,20.382,20.3768,20.3768,66100.0
2012-03-23 10:25:00,39.46,39.49,39.44,39.45,155600.0,20.382,20.3975,20.3717,20.3768,155600.0
2012-03-23 10:30:00,39.45,39.46,39.43,39.43,87200.0,20.3768,20.382,20.3665,20.3665,87200.0
2012-03-23 10:35:00,39.44,39.46,39.4,39.43,212400.0,20.3717,20.382,20.351,20.3665,212400.0
2012-03-23 10:40:00,39.42,39.44,39.39,39.42,248400.0,20.3613,20.3717,20.3458,20.3613,248400.0
2012-03-23 10:45:00,39.41,39.45,39.41,39.45,141500.0,20.3562,20.3768,20.3562,20.3768,141500.0
2012-03-23 10:50:00,39.44,39.45,39.41,39.41,89100.0,20.3717,20.3768,20.3562,20.3562,89100.0
2012-03-23 10:55:00,39.42,39.42,39.37,39.38,120500.0,20.3613,20.3613,20.3355,20.3407,120500.0
2012-03-23 11:00:00,39.39,39.39,39.35,39.35,120700.0,20.3458,20.3458,20.3252,20.3252,120700.0
2012-03-23 11:05:00,39.35,39.36,39.33,39.33,186000.0,20.3252,20.3303,20.3149,20.3149,186000.0
2012-03-23 11:10:00,39.33,39.34,39.33,39.33,63100.0,20.3149,20.32,20.3149,20.3149,63100.0
2012-03-23 11:15:00,39.34,39.35,39.33,39.34,80100.0,20.32,20.3252,20.3149,20.32,80100.0
2012-03-23 11:20:00,39.33,39.34,39.31,39.32,62100.0,20.3149,20.32,20.3045,20.3097,62100.0
2012-03-23 11:25:00,39.31,39.33,39.3,39.33,101800.0,20.3045,20.3149,20.2994,20.3149,101800.0
2012-03-23 11:30:00,39.32,39.37,39.32,39.37,91800.0,20.3097,20.3355,20.3097,20.3355,91800.0
2012-03-23 11:35:00,39.37,39.4,39.36,39.4,62100.0,20.3355,20.351,20.3303,20.351,62100.0
2012-03-23 11:40:00,39.39,39.41,39.39,39.41,58400.0,20.3458,20.3562,20.3458,20.3562,58400.0
2012-03-23 11:45:00,39.41,39.41,39.4,39.4,26200.0,20.3562,20.3562,20.351,20.351,26200.0
2012-03-23 11:50:00,39.4,39.42,39.38,39.4,153400.0,20.351,20.3613,20.3407,20.351,153400.0
2012-03-23 11:55:00,39.4,39.43,39.4,39.42,67200.0,20.351,20.3665,20.351,20.3613,67200.0
2012-03-23 12:00:00,39.43,39.43,39.39,39.4,135900.0,20.3665,20.3665,20.3458,20.351,135900.0
2012-03-23 12:05:00,39.4,39.41,39.37,39.41,128700.0,20.351,20.3562,20.3355,20.3562,128700.0
2012-03-23 12:10:00,39.41,39.41,39.39,39.41,54100.0,20.3562,20.3562,20.3458,20.3562,54100.0
2012-03-23 12:15:00,39.41,39.41,39.38,39.38,78700.0,20.3562,20.3562,20.3407,20.3407,78700.0
2012-03-23 12:20:00,39.39,39.39,39.37,39.39,56200.0,20.3458,20.3458,20.3355,20.3458,56200.0
2012-03-23 12:25:00,39.39,39.39,39.37,39.37,73100.0,20.3458,20.3458,20.3355,20.3355,73100.0
2012-03-23 12:30:00,39.38,39.38,39.35,39.35,145400.0,20.3407,20.3407,20.3252,20.3252,145400.0
2012-03-23 12:35:00,39.35,39.37,39.35,39.36,156400.0,20.3252,20.3355,20.3252,20.3303,156400.0
2012-03-23 12:40:00,39.35,39.39,39.35,39.39,268900.0,20.3252,20.3458,20.3252,20.3458,268900.0
2012-03-23 12:45:00,39.39,39.39,39.36,39.36,114700.0,20.3458,20.3458,20.3303,20.3303,114700.0
2012-03-23 12:50:00,39.37,39.39,39.36,39.39,108800.0,20.3355,20.3458,20.3303,20.3458,108800.0
2012-03-23 12:55:00,39.39,39.41,39.37,39.39,80800.0,20.3458,20.3562,20.3355,20.3458,80800.0
2012-03-23 13:00:00,39.39,39.42,39.38,39.41,126300.0,20.3458,20.3613,20.3407,20.3562,126300.0
2012-03-23 13:05:00,39.4,39.42,39.4,39.41,137400.0,20.351,20.3613,20.351,20.3562,137400.0
2012-03-23 13:10:00,39.4,39.41,39.38,39.39,101900.0,20.351,20.3562,20.3407,20.3458,101900.0
2012-03-23 13:15:00,39.39,39.39,39.38,39.38,27500.0,20.3458,20.3458,20.3407,20.3407,27500.0
2012-03-23 13:20:00,39.39,39.39,39.38,39.39,30500.0,20.3458,20.3458,20.3407,20.3458,30500.0
2012-03-23 13:25:00,39.39,39.41,39.38,39.41,98300.0,20.3458,20.3562,20.3407,20.3562,98300.0
2012-03-23 13:30:00,39.4,39.41,39.4,39.41,34100.0,20.351,20.3562,20.351,20.3562,34100.0
2012-03-23 13:35:00,39.4,39.41,39.4,39.41,27600.0,20.351,20.3562,20.351,20.3562,27600.0
2012-03-23 13:40:00,39.41,39.41,39.4,39.4,29100.0,20.3562,20.3562,20.351,20.351,29100.0
2012-03-23 13:45:00,39.41,39.41,39.39,39.41,58900.0,20.3562,20.3562,20.3458,20.3562,58900.0
2012-03-23 13:50:00,39.4,39.42,39.39,39.4,80500.0,20.351,20.3613,20.3458,20.351,80500.0
2012-03-23 13:55:00,39.39,39.41,39.39,39.4,72200.0,20.3458,20.3562,20.3458,20.351,72200.0
2012-03-23 14:00:00,39.39,39.41,39.39,39.41,44600.0,20.3458,20.3562,20.3458,20.3562,44600.0
2012-03-23 14:05:00,39.4,39.43,39.38,39.43,132700.0,20.351,20.3665,20.3407,20.3665,132700.0
2012-03-23 14:10:00,39.42,39.45,39.42,39.45,43600.0,20.3613,20.3768,20.3613,20.3768,43600.0
2012-03-23 14:15:00,39.45,39.49,39.44,39.47,135200.0,20.3768,20.3975,20.3717,20.3872,135200.0
2012-03-23 14:20:00,39.46,39.47,39.46,39.47,15400.0,20.382,20.3872,20.382,20.3872,15400.0
2012-03-23 14:25:00,39.46,39.47,39.46,39.47,27900.0,20.382,20.3872,20.382,20.3872,27900.0
2012-03-23 14:30:00,39.46,39.47,39.45,39.46,54900.0,20.382,20.3872,20.3768,20.382,54900.0
2012-03-23 14:35:00,39.46,39.46,39.42,39.43,70800.0,20.382,20.382,20.3613,20.3665,70800.0
2012-03-23 14:40:00,39.43,39.46,39.41,39.41,232600.0,20.3665,20.382,20.3562,20.3562,232600.0
2012-03-23 14:45:00,39.42,39.42,39.38,39.38,165900.0,20.3613,20.3613,20.3407,20.3407,165900.0
2012-03-23 14:50:00,39.39,39.4,39.38,39.38,112400.0,20.3458,20.351,20.3407,20.3407,112400.0
2012-03-23 14:55:00,39.38,39.39,39.37,39.39,83000.0,20.3407,20.3458,20.3355,20.3458,83000.0
2012-03-23 15:00:00,39.38,39.4,39.38,39.4,54100.0,20.3407,20.351,20.3407,20.351,54100.0
2012-03-23 15:05:00,39.4,39.4,39.39,39.39,61100.0,20.351,20.351,20.3458,20.3458,61100.0
2012-03-23 15:10:00,39.4,39.41,39.38,39.41,166000.0,20.351,20.3562,20.3407,20.3562,166000.0
2012-03-23 15:15:00,39.4,39.42,39.4,39.42,66200.0,20.351,20.3613,20.351,20.3613,66200.0
2012-03-23 15:20:00,39.42,39.42,39.41,39.42,38200.0,20.3613,20.3613,20.3562,20.3613,38200.0
2012-03-23 15:25:00,39.41,39.43,39.41,39.43,182800.0,20.3562,20.3665,20.3562,20.3665,182800.0
2012-03-23 15:30:00,39.42,39.45,39.41,39.44,221800.0,20.3613,20.3768,20.3562,20.3717,221800.0
2012-03-23 15:35:00,39.43,39.44,39.4,39.41,189500.0,20.3665,20.3717,20.351,20.3562,189500.0
2012-03-23 15:40:00,39.42,39.42,39.39,39.4,168500.0,20.3613,20.3613,20.3458,20.351,168500.0
2012-03-23 15:45:00,39.39,39.43,39.39,39.41,264200.0,20.3458,20.3665,20.3458,20.3562,264200.0
2012-03-23 15:50:00,39.42,39.44,39.41,39.44,260400.0,20.3613,20.3717,20.3562,20.3717,260400.0
2012-03-23 15:55:00,39.44,39.45,39.42,39.43,753700.0,20.3717,20.3768,20.3613,20.3665,753700.0
2012-03-26 09:30:00,39.49,39.54,39.34,39.37,501800.0,20.3975,20.4233,20.32,20.3355,501800.0
2012-03-26 09:35:00,39.37,39.44,39.35,39.4,129200.0,20.3355,20.3717,20.3252,20.351,129200.0
2012-03-26 09:40:00,39.39,39.43,39.35,39.35,227900.0,20.3458,20.3665,20.3252,20.3252,227900.0
2012-03-26 09:45:00,39.35,39.41,39.23,39.25,623800.0,20.3252,20.3562,20.2632,20.2735,623800.0
2012-03-26 09:50:00,39.25,39.34,39.24,39.27,236600.0,20.2735,20.32,20.2684,20.2839,236600.0
2012-03-26 09:55:00,39.27,39.29,39.19,39.2,323000.0,20.2839,20.2942,20.2425,20.2477,323000.0
2012-03-26 10:00:00,39.19,39.3,39.19,39.3,281700.0,20.2425,20.2994,20.2425,20.2994,281700.0
2012-03-26 10:05:00,39.29,39.34,39.29,39.34,305600.0,20.2942,20.32,20.2942,20.32,305600.0
2012-03-26 10:10:00,39.33,39.38,39.33,39.37,265600.0,20.3149,20.3407,20.3149,20.3355,265600.0
2012-03-26 10:15:00,39.37,39.39,39.37,39.38,195800.0,20.3355,20.3458,20.3355,20.3407,195800.0
2012-03-26 10:20:00,39.38,39.38,39.35,39.37,295900.0,20.3407,20.3407,20.3252,20.3355,295900.0
2012-03-26 10:25:00,39.37,39.37,39.36,39.36,103300.0,20.3355,20.3355,20.3303,20.3303,103300.0
2012-03-26 10:30:00,39.36,39.39,39.36,39.39,188400.0,20.3303,20.3458,20.3303,20.3458,188400.0
2012-03-26 10:35:00,39.39,39.43,39.36,39.36,340300.0,20.3458,20.3665,20.3303,20.3303,340300.0
2012-03-26 10:40:00,39.35,39.37,39.33,39.33,165000.0,20.3252,20.3355,20.3149,20.3149,165000.0
2012-03-26 10:45:00,39.34,39.34,39.26,39.27,279600.0,20.32,20.32,20.2787,20.2839,279600.0
2012-03-26 10:50:00,39.27,39.28,39.26,39.26,100800.0,20.2839,20.289,20.2787,20.2787,100800.0
2012-03-26 10:55:00,39.26,39.27,39.25,39.26,242200.0,20.2787,20.2839,20.2735,20.2787,242200.0
2012-03-26 11:00:00,39.26,39.27,39.25,39.27,122800.0,20.2787,20.2839,20.2735,20.2839,122800.0
2012-03-26 11:05:00,39.26,39.27,39.25,39.25,103100.0,20.2787,20.2839,20.2735,20.2735,103100.0
2012-03-26 11:10:00,39.26,39.27,39.25,39.25,106800.0,20.2787,20.2839,20.2735,20.2735,106800.0
2012-03-26 11:15:00,39.25,39.26,39.25,39.26,129700.0,20.2735,20.2787,20.2735,20.2787,129700.0
2012-03-26 11:20:00,39.26,39.26,39.23,39.24,103600.0,20.2787,20.2787,20.2632,20.2684,103600.0
2012-03-26 11:25:00,39.25,39.27,39.24,39.27,111300.0,20.2735,20.2839,20.2684,20.2839,111300.0
2012-03-26 11:30:00,39.27,39.3,39.26,39.27,108000.0,20.2839,20.2994,20.2787,20.2839,108000.0
2012-03-26 11:35:00,39.28,39.29,39.24,39.25,277400.0,20.289,20.2942,20.2684,20.2735,277400.0
2012-03-26 11:40:00,39.26,39.26,39.23,39.25,82900.0,20.2787,20.2787,20.2632,20.2735,82900.0
2012-03-26 11:45:00,39.24,39.25,39.21,39.24,165500.0,20.2684,20.2735,20.2529,20.2684,165500.0
2012-03-26 11:50:00,39.23,39.24,39.21,39.22,79400.0,20.2632,20.2684,20.2529,20.258,79400.0
2012-03-26 11:55:00,39.22,39.23,39.21,39.22,129100.0,20.258,20.2632,20.2529,20.258,129100.0
2012-03-26 12:00:00,39.22,39.24,39.22,39.24,45200.0,20.258,20.2684,20.258,20.2684,45200.0
2012-03-26 12:05:00,39.24,39.24,39.22,39.22,60700.0,20.2684,20.2684,20.258,20.258,60700.0
2012-03-26 12:10:00,39.22,39.23,39.2,39.2,134100.0,20.258,20.2632,20.2477,20.2477,134100.0
2012-03-26 12:15:00,39.2,39.21,39.2,39.2,76200.0,20.2477,20.2529,20.2477,20.2477,76200.0
2012-03-26 12:20:00,39.2,39.21,39.19,39.19,74000.0,20.2477,20.2529,20.2425,20.2425,74000.0
2012-03-26 12:25:00,39.19,39.24,39.19,39.24,155100.0,20.2425,20.2684,20.2425,20.2684,155100.0
2012-03-26 12:30:00,39.23,39.26,39.23,39.26,98200.0,20.2632,20.2787,20.2632,20.2787,98200.0
2012-03-26 12:35:00,39.26,39.26,39.23,39.23,120300.0,20.2787,20.2787,20.2632,20.2632,120300.0
2012-03-26 12:40:00,39.24,39.26,39.23,39.26,232100.0,20.2684,20.2787,20.2632,20.2787,232100.0
2012-03-26 12:45:00,39.26,39.26,39.24,39.24,50400.0,20.2787,20.2787,20.2684,20.2684,50400.0
2012-03-26 12:50:00,39.25,39.25,39.2,39.2,270600.0,20.2735,20.2735,20.2477,20.2477,270600.0
2012-03-26 12:55:00,39.21,39.21,39.18,39.18,96000.0,20.2529,20.2529,20.2374,20.2374,96000.0
2012-03-26 13:00:00,39.18,39.22,39.17,39.19,180800.0,20.2374,20.258,20.2322,20.2425,180800.0
2012-03-26 13:05:00,39.19,39.21,39.19,39.19,92300.0,20.2425,20.2529,20.2425,20.2425,92300.0
2012-03-26 13:10:00,39.19,39.2,39.17,39.17,77200.0,20.2425,20.2477,20.2322,20.2322,77200.0
2012-03-26 13:15:00,39.17,39.2,39.16,39.19,241400.0,20.2322,20.2477,20.227,20.2425,241400.0
2012-03-26 13:20:00,39.18,39.19,39.18,39.18,37000.0,20.2374,20.2425,20.2374,20.2374,37000.0
2012-03-26 13:25:00,39.18,39.19,39.14,39.14,331200.0,20.2374,20.2425,20.2167,20.2167,331200.0
2012-03-26 13:30:00,39.14,39.17,39.13,39.15,161100.0,20.2167,20.2322,20.2115,20.2219,161100.0
2012-03-26 13:35:00,39.15,39.16,39.15,39.15,111900.0,20.2219,20.227,20.2219,20.2219,111900.0
2012-03-26 13:40:00,39.15,39.16,39.15,39.16,70600.0,20.2219,20.227,20.2219,20.227,70600.0
2012-03-26 13:45:00,39.15,39.16,39.15,39.15,31900.0,20.2219,20.227,20.2219,20.2219,31900.0
2012-03-26 13:50:00,39.16,39.16,39.15,39.15,55800.0,20.227,20.227,20.2219,20.2219,55800.0
2012-03-26 13:55:00,39.15,39.16,39.12,39.13,150600.0,20.2219,20.227,20.2064,20.2115,150600.0
2012-03-26 14:00:00,39.13,39.13,39.11,39.11,119300.0,20.2115,20.2115,20.2012,20.2012,119300.0
2012-03-26 14:05:00,39.11,39.12,39.11,39.12,126800.0,20.2012,20.2064,20.2012,20.2064,126800.0
2012-03-26 14:10:00,39.12,39.15,39.11,39.15,204800.0,20.2064,20.2219,20.2012,20.2219,204800.0
2012-03-26 14:15:00,39.14,39.17,39.14,39.17,93800.0,20.2167,20.2322,20.2167,20.2322,93800.0
2012-03-26 14:20:00,39.17,39.21,39.16,39.21,118200.0,20.2322,20.2529,20.227,20.2529,118200.0
2012-03-26 14:25:00,39.2,39.25,39.2,39.25,135900.0,20.2477,20.2735,20.2477,20.2735,135900.0
2012-03-26 14:30:00,39.24,39.26,39.2,39.2,199700.0,20.2684,20.2787,20.2477,20.2477,199700.0
2012-03-26 14:35:00,39.2,39.22,39.19,39.22,178500.0,20.2477,20.258,20.2425,20.258,178500.0
2012-03-26 14:40:00,39.22,39.23,39.21,39.23,101900.0,20.258,20.2632,20.2529,20.2632,101900.0
2012-03-26 14:45:00,39.22,39.24,39.22,39.23,94200.0,20.258,20.2684,20.258,20.2632,94200.0
2012-03-26 14:50:00,39.23,39.24,39.22,39.23,96000.0,20.2632,20.2684,20.258,20.2632,96000.0
2012-03-26 14:55:00,39.23,39.27,39.22,39.22,210200.0,20.2632,20.2839,20.258,20.258,210200.0
2012-03-26 15:00:00,39.22,39.3,39.21,39.29,213300.0,20.258,20.2994,20.2529,20.2942,213300.0
2012-03-26 15:05:00,39.29,39.3,39.26,39.26,118200.0,20.2942,20.2994,20.2787,20.2787,118200.0
2012-03-26 15:10:00,39.26,39.27,39.26,39.26,68100.0,20.2787,20.2839,20.2787,20.2787,68100.0
2012-03-26 15:15:00,39.26,39.29,39.26,39.26,237400.0,20.2787,20.2942,20.2787,20.2787,237400.0
2012-03-26 15:20:00,39.27,39.28,39.24,39.28,303700.0,20.2839,20.289,20.2684,20.289,303700.0
2012-03-26 15:25:00,39.27,39.28,39.24,39.24,126500.0,20.2839,20.289,20.2684,20.2684,126500.0
2012-03-26 15:30:00,39.24,39.25,39.23,39.24,88800.0,20.2684,20.2735,20.2632,20.2684,88800.0
2012-03-26 15:35:00,39.23,39.29,39.23,39.26,454000.0,20.2632,20.2942,20.2632,20.2787,454000.0
2012-03-26 15:40:00,39.27,39.27,39.22,39.26,274800.0,20.2839,20.2839,20.258,20.2787,274800.0
2012-03-26 15:45:00,39.26,39.31,39.26,39.31,511000.0,20.2787,20.3045,20.2787,20.3045,511000.0
2012-03-26 15:50:00,39.31,39.32,39.29,39.3,405700.0,20.3045,20.3097,20.2942,20.2994,405700.0
2012-03-26 15:55:00,39.3,39.32,39.29,39.29,1073900.0,20.2994,20.3097,20.2942,20.2942,1073900.0
2012-03-27 09:30:00,39.27,39.32,39.16,39.21,528400.0,20.2839,20.3097,20.227,20.2529,528400.0
2012-03-27 09:35:00,39.21,39.25,39.16,39.25,224000.0,20.2529,20.2735,20.227,20.2735,224000.0
2012-03-27 09:40:00,39.24,39.25,39.15,39.15,195300.0,20.2684,20.2735,20.2219,20.2219,195300.0
2012-03-27 09:45:00,39.16,39.24,39.14,39.22,223700.0,20.227,20.2684,20.2167,20.258,223700.0
2012-03-27 09:50:00,39.23,39.23,39.12,39.12,303000.0,20.2632,20.2632,20.2064,20.2064,303000.0
2012-03-27 09:55:00,39.13,39.15,39.11,39.12,316300.0,20.2115,20.2219,20.2012,20.2064,316300.0
2012-03-27 10:00:00,39.13,39.13,39.09,39.12,327500.0,20.2115,20.2115,20.1909,20.2064,327500.0
2012-03-27 10:05:00,39.12,39.13,39.08,39.11,189500.0,20.2064,20.2115,20.1857,20.2012,189500.0
2012-03-27 10:10:00,39.1,39.14,39.1,39.11,220800.0,20.1961,20.2167,20.1961,20.2012,220800.0
2012-03-27 10:15:00,39.11,39.12,39.08,39.09,238400.0,20.2012,20.2064,20.1857,20.1909,238400.0
2012-03-27 10:20:00,39.09,39.09,39.04,39.07,354300.0,20.1909,20.1909,20.1651,20.1806,354300.0
2012-03-27 10:25:00,39.07,39.12,39.05,39.12,180900.0,20.1806,20.2064,20.1702,20.2064,180900.0
2012-03-27 10:30:00,39.12,39.14,39.09,39.14,305900.0,20.2064,20.2167,20.1909,20.2167,305900.0
2012-03-27 10:35:00,39.14,39.19,39.13,39.16,279600.0,20.2167,20.2425,20.2115,20.227,279600.0
2012-03-27 10:40:00,39.16,39.17,39.11,39.11,154500.0,20.227,20.2322,20.2012,20.2012,154500.0
2012-03-27 10:45:00,39.11,39.12,39.08,39.09,244700.0,20.2012,20.2064,20.1857,20.1909,244700.0
2012-03-27 10:50:00,39.09,39.16,39.09,39.15,293700.0,20.1909,20.227,20.1909,20.2219,293700.0
2012-03-27 10:55:00,39.15,39.2,39.12,39.13,210500.0,20.2219,20.2477,20.2064,20.2115,210500.0
2012-03-27 11:00:00,39.13,39.16,39.12,39.14,189100.0,20.2115,20.227,20.2064,20.2167,189100.0
2012-03-27 11:05:00,39.15,39.2,39.12,39.18,260600.0,20.2219,20.2477,20.2064,20.2374,260600.0
2012-03-27 11:10:00,39.18,39.19,39.1,39.12,216400.0,20.2374,20.2425,20.1961,20.2064,216400.0
2012-03-27 11:15:00,39.12,39.17,39.11,39.16,135000.0,20.2064,20.2322,20.2012,20.227,135000.0
2012-03-27 11:20:00,39.16,39.18,39.13,39.15,295600.0,20.227,20.2374,20.2115,20.2219,295600.0
2012-03-27 11:25:00,39.15,39.16,39.14,39.14,45200.0,20.2219,20.227,20.2167,20.2167,45200.0
2012-03-27 11:30:00,39.14,39.16,39.12,39.12,160400.0,20.2167,20.227,20.2064,20.2064,160400.0
2012-03-27 11:35:00,39.12,39.13,39.1,39.1,126200.0,20.2064,20.2115,20.1961,20.1961,126200.0
2012-03-27 11:40:00,39.1,39.11,39.06,39.07,215200.0,20.1961,20.2012,20.1754,20.1806,215200.0
2012-03-27 11:45:00,39.07,39.08,39.03,39.04,281400.0,20.1806,20.1857,20.1599,20.1651,281400.0
2012-03-27 11:50:00,39.04,39.08,39.03,39.07,201100.0,20.1651,20.1857,20.1599,20.1806,201100.0
2012-03-27 11:55:00,39.06,39.07,39.02,39.03,118100.0,20.1754,20.1806,20.1547,20.1599,118100.0
2012-03-27 12:00:00,39.04,39.06,39.03,39.04,172400.0,20.1651,20.1754,20.1599,20.1651,172400.0
2012-03-27 12:05:00,39.04,39.05,39.03,39.04,151700.0,20.1651,20.1702,20.1599,20.1651,151700.0
2012-03-27 12:10:00,39.04,39.05,39.03,39.04,58800.0,20.1651,20.1702,20.1599,20.1651,58800.0
2012-03-27 12:15:00,39.04,39.04,39.02,39.04,138400.0,20.1651,20.1651,20.1547,20.1651,138400.0
2012-03-27 12:20:00,39.03,39.05,39.02,39.02,235700.0,20.1599,20.1702,20.1547,20.1547,235700.0
2012-03-27 12:25:00,39.03,39.03,39.01,39.01,78200.0,20.1599,20.1599,20.1496,20.1496,78200.0
2012-03-27 12:30:00,39.02,39.02,39.01,39.02,56700.0,20.1547,20.1547,20.1496,20.1547,56700.0
2012-03-27 12:35:00,39.02,39.03,39.01,39.03,100700.0,20.1547,20.1599,20.1496,20.1599,100700.0
2012-03-27 12:40:00,39.02,39.03,39.02,39.03,76600.0,20.1547,20.1599,20.1547,20.1599,76600.0
2012-03-27 12:45:00,39.03,39.03,39.01,39.01,128700.0,20.1599,20.1599,20.1496,20.1496,128700.0
2012-03-27 12:50:00,39.01,39.02,39.0,39.0,108000.0,20.1496,20.1547,20.1444,20.1444,108000.0
2012-03-27 12:55:00,39.01,39.02,39.0,39.01,111600.0,20.1496,20.1547,20.1444,20.1496,111600.0
2012-03-27 13:00:00,39.01,39.03,38.99,38.99,619400.0,20.1496,20.1599,20.1392,20.1392,619400.0
2012-03-27 13:05:00,38.99,39.0,38.96,38.98,255000.0,20.1392,20.1444,20.1237,20.1341,255000.0
2012-03-27 13:10:00,38.97,38.98,38.95,38.96,103700.0,20.1289,20.1341,20.1186,20.1237,103700.0
2012-03-27 13:15:00,38.96,38.98,38.93,38.96,212000.0,20.1237,20.1341,20.1082,20.1237,212000.0
2012-03-27 13:20:00,38.95,38.96,38.94,38.95,114300.0,20.1186,20.1237,20.1134,20.1186,114300.0
2012-03-27 13:25:00,38.95,38.95,38.91,38.92,191000.0,20.1186,20.1186,20.0979,20.1031,191000.0
2012-03-27 13:30:00,38.91,38.92,38.89,38.9,185800.0,20.0979,20.1031,20.0876,20.0927,185800.0
2012-03-27 13:35:00,38.9,38.9,38.86,38.88,240600.0,20.0927,20.0927,20.0721,20.0824,240600.0
2012-03-27 13:40:00,38.88,38.88,38.8,38.81,315800.0,20.0824,20.0824,20.0411,20.0463,315800.0
2012-03-27 13:45:00,38.8,38.81,38.79,38.8,100300.0,20.0411,20.0463,20.0359,20.0411,100300.0
2012-03-27 13:50:00,38.8,38.84,38.77,38.84,286400.0,20.0411,20.0618,20.0256,20.0618,286400.0
2012-03-27 13:55:00,38.83,38.84,38.8,38.82,129700.0,20.0566,20.0618,20.0411,20.0514,129700.0
2012-03-27 14:00:00,38.81,38.83,38.8,38.82,130200.0,20.0463,20.0566,20.0411,20.0514,130200.0
2012-03-27 14:05:00,38.82,38.82,38.81,38.82,97400.0,20.0514,20.0514,20.0463,20.0514,97400.0
2012-03-27 14:10:00,38.82,38.83,38.8,38.82,268800.0,20.0514,20.0566,20.0411,20.0514,268800.0
2012-03-27 14:15:00,38.81,38.85,38.81,38.85,84500.0,20.0463,20.0669,20.0463,20.0669,84500.0
2012-03-27 14:20:00,38.85,38.85,38.82,38.82,106400.0,20.0669,20.0669,20.0514,20.0514,106400.0
2012-03-27 14:25:00,38.83,38.83,38.8,38.81,99200.0,20.0566,20.0566,20.0411,20.0463,99200.0
2012-03-27 14:30:00,38.81,38.86,38.81,38.86,176800.0,20.0463,20.0721,20.0463,20.0721,176800.0
2012-03-27 14:35:00,38.86,38.87,38.85,38.86,160300.0,20.0721,20.0773,20.0669,20.0721,160300.0
2012-03-27 14:40:00,38.85,38.86,38.85,38.86,75600.0,20.0669,20.0721,20.0669,20.0721,75600.0
2012-03-27 14:45:00,38.86,38.88,38.83,38.88,253300.0,20.0721,20.0824,20.0566,20.0824,253300.0
2012-03-27 14:50:00,38.87,38.88,38.85,38.85,98400.0,20.0773,20.0824,20.0669,20.0669,98400.0
2012-03-27 14:55:00,38.85,38.86,38.81,38.82,397200.0,20.0669,20.0721,20.0463,20.0514,397200.0
2012-03-27 15:00:00,38.83,38.83,38.8,38.81,314800.0,20.0566,20.0566,20.0411,20.0463,314800.0
2012-03-27 15:05:00,38.82,38.83,38.79,38.8,312300.0,20.0514,20.0566,20.0359,20.0411,312300.0
2012-03-27 15:10:00,38.79,38.84,38.79,38.8,528400.0,20.0359,20.0618,20.0359,20.0411,528400.0
2012-03-27 15:15:00,38.8,38.82,38.79,38.8,168500.0,20.0411,20.0514,20.0359,20.0411,168500.0
2012-03-27 15:20:00,38.79,38.8,38.75,38.76,317700.0,20.0359,20.0411,20.0153,20.0204,317700.0
2012-03-27 15:25:00,38.76,38.77,38.76,38.76,120400.0,20.0204,20.0256,20.0204,20.0204,120400.0
2012-03-27 15:30:00,38.77,38.78,38.76,38.76,291000.0,20.0256,20.0308,20.0204,20.0204,291000.0
2012-03-27 15:35:00,38.76,38.77,38.75,38.76,764500.0,20.0204,20.0256,20.0153,20.0204,764500.0
2012-03-27 15:40:00,38.75,38.76,38.71,38.72,403500.0,20.0153,20.0204,19.9946,19.9998,403500.0
2012-03-27 15:45:00,38.72,38.72,38.68,38.71,709200.0,19.9998,19.9998,19.9791,19.9946,709200.0
2012-03-27 15:50:00,38.71,38.71,38.63,38.64,966600.0,19.9946,19.9946,19.9533,19.9585,966600.0
2012-03-27 15:55:00,38.64,38.66,38.59,38.65,2117800.0,19.9585,19.9688,19.9326,19.9636,2117800.0
2012-03-28 09:30:00,38.41,38.53,38.08,38.19,1253600.0,19.8397,19.9016,19.6692,19.726,1253600.0
2012-03-28 09:35:00,38.19,38.2,38.12,38.19,517000.0,19.726,19.7312,19.6899,19.726,517000.0
2012-03-28 09:40:00,38.19,38.33,38.19,38.29,429800.0,19.726,19.7983,19.726,19.7777,429800.0
2012-03-28 09:45:00,38.29,38.46,38.28,38.43,334700.0,19.7777,19.8655,19.7725,19.85,334700.0
2012-03-28 09:50:00,38.43,38.48,38.42,38.45,328100.0,19.85,19.8758,19.8448,19.8603,328100.0
2012-03-28 09:55:00,38.45,38.49,38.39,38.49,655700.0,19.8603,19.881,19.8293,19.881,655700.0
2012-03-28 10:00:00,38.49,38.5,38.44,38.44,367300.0,19.881,19.8861,19.8551,19.8551,367300.0
2012-03-28 10:05:00,38.45,38.47,38.39,38.43,383600.0,19.8603,19.8706,19.8293,19.85,383600.0
2012-03-28 10:10:00,38.41,38.47,38.39,38.45,442300.0,19.8397,19.8706,19.8293,19.8603,442300.0
2012-03-28 10:15:00,38.45,38.46,38.41,38.45,255000.0,19.8603,19.8655,19.8397,19.8603,255000.0
2012-03-28 10:20:00,38.45,38.45,38.39,38.39,173700.0,19.8603,19.8603,19.8293,19.8293,173700.0
2012-03-28 10:25:00,38.4,38.42,38.39,38.4,157800.0,19.8345,19.8448,19.8293,19.8345,157800.0
2012-03-28 10:30:00,38.39,38.4,38.3,38.37,392700.0,19.8293,19.8345,19.7828,19.819,392700.0
2012-03-28 10:35:00,38.37,38.39,38.35,38.38,151300.0,19.819,19.8293,19.8087,19.8242,151300.0
2012-03-28 10:40:00,38.38,38.39,38.35,38.36,130500.0,19.8242,19.8293,19.8087,19.8138,130500.0
2012-03-28 10:45:00,38.37,38.4,38.35,38.4,308200.0,19.819,19.8345,19.8087,19.8345,308200.0
2012-03-28 10:50:00,38.4,38.4,38.32,38.37,179500.0,19.8345,19.8345,19.7932,19.819,179500.0
2012-03-28 10:55:00,38.36,38.39,38.32,38.37,154700.0,19.8138,19.8293,19.7932,19.819,154700.0
2012-03-28 11:00:00,38.38,38.39,38.35,38.37,131000.0,19.8242,19.8293,19.8087,19.819,131000.0
2012-03-28 11:05:00,38.38,38.39,38.37,38.38,161000.0,19.8242,19.8293,19.819,19.8242,161000.0
2012-03-28 11:10:00,38.39,38.41,38.37,38.41,183500.0,19.8293,19.8397,19.819,19.8397,183500.0
2012-03-28 11:15:00,38.41,38.41,38.38,38.41,190500.0,19.8397,19.8397,19.8242,19.8397,190500.0
2012-03-28 11:20:00,38.4,38.41,38.38,38.4,165700.0,19.8345,19.8397,19.8242,19.8345,165700.0
2012-03-28 11:25:00,38.4,38.4,38.36,38.37,163900.0,19.8345,19.8345,19.8138,19.819,163900.0
2012-03-28 11:30:00,38.37,38.38,38.32,38.32,238600.0,19.819,19.8242,19.7932,19.7932,238600.0
2012-03-28 11:35:00,38.33,38.36,38.32,38.35,227800.0,19.7983,19.8138,19.7932,19.8087,227800.0
2012-03-28 11:40:00,38.36,38.36,38.33,38.34,177200.0,19.8138,19.8138,19.7983,19.8035,177200.0
2012-03-28 11:45:00,38.36,38.36,38.31,38.31,140100.0,19.8138,19.8138,19.788,19.788,140100.0
2012-03-28 11:50:00,38.31,38.32,38.26,38.29,310800.0,19.788,19.7932,19.7622,19.7777,310800.0
2012-03-28 11:55:00,38.29,38.3,38.24,38.28,127000.0,19.7777,19.7828,19.7518,19.7725,127000.0
2012-03-28 12:00:00,38.28,38.3,38.25,38.27,223300.0,19.7725,19.7828,19.757,19.7673,223300.0
2012-03-28 12:05:00,38.27,38.27,38.22,38.22,133800.0,19.7673,19.7673,19.7415,19.7415,133800.0
2012-03-28 12:10:00,38.23,38.23,38.2,38.21,149300.0,19.7467,19.7467,19.7312,19.7363,149300.0
2012-03-28 12:15:00,38.22,38.27,38.2,38.24,148100.0,19.7415,19.7673,19.7312,19.7518,148100.0
2012-03-28 12:20:00,38.24,38.28,38.24,38.27,93900.0,19.7518,19.7725,19.7518,19.7673,93900.0
2012-03-28 12:25:00,38.26,38.26,38.23,38.23,72000.0,19.7622,19.7622,19.7467,19.7467,72000.0
2012-03-28 12:30:00,38.23,38.24,38.2,38.24,385200.0,19.7467,19.7518,19.7312,19.7518,385200.0
2012-03-28 12:35:00,38.24,38.28,38.24,38.27,130800.0,19.7518,19.7725,19.7518,19.7673,130800.0
2012-03-28 12:40:00,38.27,38.29,38.26,38.28,290900.0,19.7673,19.7777,19.7622,19.7725,290900.0
2012-03-28 12:45:00,38.29,38.29,38.28,38.29,42100.0,19.7777,19.7777,19.7725,19.7777,42100.0
2012-03-28 12:50:00,38.28,38.29,38.24,38.24,206000.0,19.7725,19.7777,19.7518,19.7518,206000.0
2012-03-28 12:55:00,38.24,38.26,38.24,38.26,138700.0,19.7518,19.7622,19.7518,19.7622,138700.0
2012-03-28 13:00:00,38.26,38.27,38.25,38.27,97800.0,19.7622,19.7673,19.757,19.7673,97800.0
2012-03-28 13:05:00,38.27,38.27,38.23,38.23,78300.0,19.7673,19.7673,19.7467,19.7467,78300.0
2012-03-28 13:10:00,38.24,38.25,38.21,38.23,129000.0,19.7518,19.757,19.7363,19.7467,129000.0
2012-03-28 13:15:00,38.23,38.23,38.2,38.22,72600.0,19.7467,19.7467,19.7312,19.7415,72600.0
2012-03-28 13:20:00,38.22,38.22,38.18,38.2,164100.0,19.7415,19.7415,19.7209,19.7312,164100.0
2012-03-28 13:25:00,38.2,38.21,38.19,38.21,65300.0,19.7312,19.7363,19.726,19.7363,65300.0
2012-03-28 13:30:00,38.21,38.22,38.2,38.22,200300.0,19.7363,19.7415,19.7312,19.7415,200300.0
2012-03-28 13:35:00,38.21,38.24,38.21,38.23,115900.0,19.7363,19.7518,19.7363,19.7467,115900.0
2012-03-28 13:40:00,38.22,38.24,38.22,38.23,90400.0,19.7415,19.7518,19.7415,19.7467,90400.0
2012-03-28 13:45:00,38.23,38.24,38.19,38.2,195600.0,19.7467,19.7518,19.726,19.7312,195600.0
2012-03-28 13:50:00,38.2,38.21,38.18,38.19,110700.0,19.7312,19.7363,19.7209,19.726,110700.0
2012-03-28 13:55:00,38.2,38.2,38.19,38.19,41700.0,19.7312,19.7312,19.726,19.726,41700.0
2012-03-28 14:00:00,38.2,38.2,38.17,38.18,139800.0,19.7312,19.7312,19.7157,19.7209,139800.0
2012-03-28 14:05:00,38.17,38.18,38.15,38.17,194900.0,19.7157,19.7209,19.7054,19.7157,194900.0
2012-03-28 14:10:00,38.17,38.18,38.15,38.18,108100.0,19.7157,19.7209,19.7054,19.7209,108100.0
2012-03-28 14:15:00,38.17,38.2,38.14,38.15,211200.0,19.7157,19.7312,19.7002,19.7054,211200.0
2012-03-28 14:20:00,38.15,38.17,38.11,38.16,184900.0,19.7054,19.7157,19.6847,19.7105,184900.0
2012-03-28 14:25:00,38.17,38.18,38.15,38.18,133600.0,19.7157,19.7209,19.7054,19.7209,133600.0
2012-03-28 14:30:00,38.17,38.18,38.15,38.16,133100.0,19.7157,19.7209,19.7054,19.7105,133100.0
2012-03-28 14:35:00,38.16,38.2,38.15,38.2,93700.0,19.7105,19.7312,19.7054,19.7312,93700.0
2012-03-28 14:40:00,38.19,38.21,38.17,38.18,162000.0,19.726,19.7363,19.7157,19.7209,162000.0
2012-03-28 14:45:00,38.18,38.19,38.17,38.19,122600.0,19.7209,19.726,19.7157,19.726,122600.0
2012-03-28 14:50:00,38.19,38.19,38.16,38.18,214500.0,19.726,19.726,19.7105,19.7209,214500.0
2012-03-28 14:55:00,38.17,38.2,38.17,38.2,101100.0,19.7157,19.7312,19.7157,19.7312,101100.0
2012-03-28 15:00:00,38.2,38.2,38.16,38.19,148100.0,19.7312,19.7312,19.7105,19.726,148100.0
2012-03-28 15:05:00,38.19,38.19,38.17,38.17,74100.0,19.726,19.726,19.7157,19.7157,74100.0
2012-03-28 15:10:00,38.18,38.18,38.16,38.16,109300.0,19.7209,19.7209,19.7105,19.7105,109300.0
2012-03-28 15:15:00,38.16,38.2,38.16,38.19,109400.0,19.7105,19.7312,19.7105,19.726,109400.0
2012-03-28 15:20:00,38.19,38.22,38.19,38.22,171200.0,19.726,19.7415,19.726,19.7415,171200.0
2012-03-28 15:25:00,38.22,38.23,38.18,38.18,192700.0,19.7415,19.7467,19.7209,19.7209,192700.0
2012-03-28 15:30:00,38.18,38.23,38.18,38.21,185900.0,19.7209,19.7467,19.7209,19.7363,185900.0
2012-03-28 15:35:00,38.21,38.22,38.16,38.19,366200.0,19.7363,19.7415,19.7105,19.726,366200.0
2012-03-28 15:40:00,38.19,38.22,38.18,38.21,198600.0,19.726,19.7415,19.7209,19.7363,198600.0
2012-03-28 15:45:00,38.21,38.24,38.2,38.2,384800.0,19.7363,19.7518,19.7312,19.7312,384800.0
2012-03-28 15:50:00,38.2,38.21,38.18,38.19,341600.0,19.7312,19.7363,19.7209,19.726,341600.0
2012-03-28 15:55:00,38.19,38.25,38.18,38.25,1140800.0,19.726,19.757,19.7209,19.757,1140800.0
2012-03-29 09:30:00,38.11,38.14,37.82,37.84,1003800.0,19.6847,19.7002,19.5349,19.5452,1003800.0
2012-03-29 09:35:00,37.84,37.87,37.76,37.79,699200.0,19.5452,19.5607,19.5039,19.5194,699200.0
2012-03-29 09:40:00,37.79,37.81,37.75,37.75,393300.0,19.5194,19.5297,19.4987,19.4987,393300.0
2012-03-29 09:45:00,37.75,37.82,37.73,37.79,305300.0,19.4987,19.5349,19.4884,19.5194,305300.0
2012-03-29 09:50:00,37.79,37.81,37.75,37.78,519300.0,19.5194,19.5297,19.4987,19.5142,519300.0
2012-03-29 09:55:00,37.77,37.79,37.7,37.78,673800.0,19.5091,19.5194,19.4729,19.5142,673800.0
2012-03-29 10:00:00,37.77,37.82,37.73,37.75,482200.0,19.5091,19.5349,19.4884,19.4987,482200.0
2012-03-29 10:05:00,37.75,37.79,37.73,37.74,211000.0,19.4987,19.5194,19.4884,19.4936,211000.0
2012-03-29 10:10:00,37.73,37.74,37.7,37.73,223300.0,19.4884,19.4936,19.4729,19.4884,223300.0
2012-03-29 10:15:00,37.74,37.76,37.59,37.62,512600.0,19.4936,19.5039,19.4161,19.4316,512600.0
2012-03-29 10:20:00,37.63,37.65,37.59,37.6,270600.0,19.4368,19.4471,19.4161,19.4213,270600.0
2012-03-29 10:25:00,37.6,37.6,37.57,37.58,142500.0,19.4213,19.4213,19.4058,19.4109,142500.0
2012-03-29 10:30:00,37.58,37.6,37.56,37.6,221200.0,19.4109,19.4213,19.4006,19.4213,221200.0
2012-03-29 10:35:00,37.59,37.63,37.56,37.6,269500.0,19.4161,19.4368,19.4006,19.4213,269500.0
2012-03-29 10:40:00,37.61,37.64,37.6,37.64,170100.0,19.4264,19.4419,19.4213,19.4419,170100.0
2012-03-29 10:45:00,37.63,37.64,37.6,37.63,158800.0,19.4368,19.4419,19.4213,19.4368,158800.0
2012-03-29 10:50:00,37.64,37.66,37.62,37.66,239100.0,19.4419,19.4523,19.4316,19.4523,239100.0
2012-03-29 10:55:00,37.65,37.72,37.65,37.68,259600.0,19.4471,19.4833,19.4471,19.4626,259600.0
2012-03-29 11:00:00,37.67,37.7,37.64,37.69,288100.0,19.4574,19.4729,19.4419,19.4678,288100.0
2012-03-29 11:05:00,37.7,37.76,37.69,37.76,164200.0,19.4729,19.5039,19.4678,19.5039,164200.0
2012-03-29 11:10:00,37.75,37.77,37.72,37.75,391900.0,19.4987,19.5091,19.4833,19.4987,391900.0
2012-03-29 11:15:00,37.75,37.76,37.72,37.75,304500.0,19.4987,19.5039,19.4833,19.4987,304500.0
2012-03-29 11:20:00,37.75,37.76,37.73,37.74,142100.0,19.4987,19.5039,19.4884,19.4936,142100.0
2012-03-29 11:25:00,37.73,37.74,37.67,37.69,198700.0,19.4884,19.4936,19.4574,19.4678,198700.0
2012-03-29 11:30:00,37.68,37.8,37.68,37.79,291800.0,19.4626,19.5246,19.4626,19.5194,291800.0
2012-03-29 11:35:00,37.8,37.84,37.79,37.82,247900.0,19.5246,19.5452,19.5194,19.5349,247900.0
2012-03-29 11:40:00,37.82,37.84,37.77,37.77,138900.0,19.5349,19.5452,19.5091,19.5091,138900.0
2012-03-29 11:45:00,37.77,37.79,37.76,37.79,94100.0,19.5091,19.5194,19.5039,19.5194,94100.0
2012-03-29 11:50:00,37.78,37.8,37.76,37.8,112900.0,19.5142,19.5246,19.5039,19.5246,112900.0
2012-03-29 11:55:00,37.8,37.8,37.75,37.79,185200.0,19.5246,19.5246,19.4987,19.5194,185200.0
2012-03-29 12:00:00,37.79,37.8,37.78,37.8,36600.0,19.5194,19.5246,19.5142,19.5246,36600.0
2012-03-29 12:05:00,37.79,37.8,37.79,37.8,52400.0,19.5194,19.5246,19.5194,19.5246,52400.0
2012-03-29 12:10:00,37.8,37.8,37.79,37.8,71700.0,19.5246,19.5246,19.5194,19.5246,71700.0
2012-03-29 12:15:00,37.79,37.8,37.79,37.8,54700.0,19.5194,19.5246,19.5194,19.5246,54700.0
2012-03-29 12:20:00,37.8,37.81,37.76,37.77,247900.0,19.5246,19.5297,19.5039,19.5091,247900.0
2012-03-29 12:25:00,37.78,37.79,37.75,37.76,59300.0,19.5142,19.5194,19.4987,19.5039,59300.0
2012-03-29 12:30:00,37.77,37.79,37.75,37.77,103100.0,19.5091,19.5194,19.4987,19.5091,103100.0
2012-03-29 12:35:00,37.78,37.8,37.75,37.77,189300.0,19.5142,19.5246,19.4987,19.5091,189300.0
2012-03-29 12:40:00,37.77,37.78,37.76,37.77,70400.0,19.5091,19.5142,19.5039,19.5091,70400.0
2012-03-29 12:45:00,37.77,37.79,37.76,37.77,104700.0,19.5091,19.5194,19.5039,19.5091,104700.0
2012-03-29 12:50:00,37.77,37.8,37.76,37.8,72100.0,19.5091,19.5246,19.5039,19.5246,72100.0
2012-03-29 12:55:00,37.8,37.8,37.77,37.77,84700.0,19.5246,19.5246,19.5091,19.5091,84700.0
2012-03-29 13:00:00,37.78,37.79,37.76,37.78,175300.0,19.5142,19.5194,19.5039,19.5142,175300.0
2012-03-29 13:05:00,37.78,37.78,37.75,37.76,88500.0,19.5142,19.5142,19.4987,19.5039,88500.0
2012-03-29 13:10:00,37.76,37.77,37.75,37.76,77900.0,19.5039,19.5091,19.4987,19.5039,77900.0
2012-03-29 13:15:00,37.76,37.77,37.76,37.77,58200.0,19.5039,19.5091,19.5039,19.5091,58200.0
2012-03-29 13:20:00,37.77,37.77,37.75,37.77,69200.0,19.5091,19.5091,19.4987,19.5091,69200.0
2012-03-29 13:25:00,37.77,37.77,37.75,37.75,52700.0,19.5091,19.5091,19.4987,19.4987,52700.0
2012-03-29 13:30:00,37.76,37.78,37.76,37.76,69200.0,19.5039,19.5142,19.5039,19.5039,69200.0
2012-03-29 13:35:00,37.77,37.79,37.76,37.77,110900.0,19.5091,19.5194,19.5039,19.5091,110900.0
2012-03-29 13:40:00,37.77,37.77,37.75,37.75,66600.0,19.5091,19.5091,19.4987,19.4987,66600.0
2012-03-29 13:45:00,37.75,37.76,37.71,37.73,370100.0,19.4987,19.5039,19.4781,19.4884,370100.0
2012-03-29 13:50:00,37.73,37.74,37.7,37.71,126200.0,19.4884,19.4936,19.4729,19.4781,126200.0
2012-03-29 13:55:00,37.7,37.73,37.69,37.7,200700.0,19.4729,19.4884,19.4678,19.4729,200700.0
2012-03-29 14:00:00,37.7,37.75,37.69,37.74,95400.0,19.4729,19.4987,19.4678,19.4936,95400.0
2012-03-29 14:05:00,37.74,37.77,37.72,37.76,111700.0,19.4936,19.5091,19.4833,19.5039,111700.0
2012-03-29 14:10:00,37.77,37.79,37.76,37.79,142300.0,19.5091,19.5194,19.5039,19.5194,142300.0
2012-03-29 14:15:00,37.79,37.82,37.78,37.8,186600.0,19.5194,19.5349,19.5142,19.5246,186600.0
2012-03-29 14:20:00,37.81,37.81,37.77,37.77,98600.0,19.5297,19.5297,19.5091,19.5091,98600.0
2012-03-29 14:25:00,37.77,37.84,37.77,37.84,165800.0,19.5091,19.5452,19.5091,19.5452,165800.0
2012-03-29 14:30:00,37.84,37.84,37.81,37.83,89700.0,19.5452,19.5452,19.5297,19.5401,89700.0
2012-03-29 14:35:00,37.83,37.85,37.81,37.84,208800.0,19.5401,19.5504,19.5297,19.5452,208800.0
2012-03-29 14:40:00,37.84,37.85,37.8,37.82,180500.0,19.5452,19.5504,19.5246,19.5349,180500.0
2012-03-29 14:45:00,37.81,37.84,37.8,37.82,169700.0,19.5297,19.5452,19.5246,19.5349,169700.0
2012-03-29 14:50:00,37.82,37.88,37.82,37.87,171600.0,19.5349,19.5659,19.5349,19.5607,171600.0
2012-03-29 14:55:00,37.88,37.88,37.86,37.87,81200.0,19.5659,19.5659,19.5556,19.5607,81200.0
2012-03-29 15:00:00,37.87,37.89,37.85,37.87,195100.0,19.5607,19.5711,19.5504,19.5607,195100.0
2012-03-29 15:05:00,37.87,37.93,37.87,37.93,188300.0,19.5607,19.5917,19.5607,19.5917,188300.0
2012-03-29 15:10:00,37.93,37.99,37.91,37.99,416600.0,19.5917,19.6227,19.5814,19.6227,416600.0
2012-03-29 15:15:00,37.98,38.0,37.95,37.95,283100.0,19.6175,19.6279,19.6021,19.6021,283100.0
2012-03-29 15:20:00,37.95,37.96,37.92,37.94,172500.0,19.6021,19.6072,19.5866,19.5969,172500.0
2012-03-29 15:25:00,37.94,37.96,37.93,37.95,178600.0,19.5969,19.6072,19.5917,19.6021,178600.0
2012-03-29 15:30:00,37.95,38.0,37.94,38.0,221700.0,19.6021,19.6279,19.5969,19.6279,221700.0
2012-03-29 15:35:00,38.0,38.02,37.97,37.98,275400.0,19.6279,19.6382,19.6124,19.6175,275400.0
2012-03-29 15:40:00,37.98,38.03,37.95,38.03,404500.0,19.6175,19.6434,19.6021,19.6434,404500.0
2012-03-29 15:45:00,38.03,38.05,37.95,38.0,354200.0,19.6434,19.6537,19.6021,19.6279,354200.0
2012-03-29 15:50:00,38.0,38.03,37.99,38.02,287000.0,19.6279,19.6434,19.6227,19.6382,287000.0
2012-03-29 15:55:00,38.02,38.07,38.02,38.06,882400.0,19.6382,19.664,19.6382,19.6589,882400.0
2012-03-30 09:30:00,38.32,38.34,38.23,38.26,266300.0,19.7932,19.8035,19.7467,19.7622,266300.0
2012-03-30 09:35:00,38.25,38.26,38.21,38.23,116500.0,19.757,19.7622,19.7363,19.7467,116500.0
2012-03-30 09:40:00,38.25,38.3,38.23,38.3,207800.0,19.757,19.7828,19.7467,19.7828,207800.0
2012-03-30 09:45:00,38.3,38.3,38.11,38.18,307800.0,19.7828,19.7828,19.6847,19.7209,307800.0
2012-03-30 09:50:00,38.19,38.23,38.17,38.23,432200.0,19.726,19.7467,19.7157,19.7467,432200.0
2012-03-30 09:55:00,38.23,38.24,38.19,38.2,163300.0,19.7467,19.7518,19.726,19.7312,163300.0
2012-03-30 10:00:00,38.2,38.21,38.13,38.14,203300.0,19.7312,19.7363,19.695,19.7002,203300.0
2012-03-30 10:05:00,38.14,38.23,38.14,38.22,196400.0,19.7002,19.7467,19.7002,19.7415,196400.0
2012-03-30 10:10:00,38.22,38.27,38.2,38.27,119400.0,19.7415,19.7673,19.7312,19.7673,119400.0
2012-03-30 10:15:00,38.27,38.3,38.25,38.27,259300.0,19.7673,19.7828,19.757,19.7673,259300.0
2012-03-30 10:20:00,38.27,38.27,38.23,38.27,266500.0,19.7673,19.7673,19.7467,19.7673,266500.0
2012-03-30 10:25:00,38.27,38.28,38.24,38.25,71300.0,19.7673,19.7725,19.7518,19.757,71300.0
2012-03-30 10:30:00,38.24,38.25,38.2,38.21,86700.0,19.7518,19.757,19.7312,19.7363,86700.0
2012-03-30 10:35:00,38.2,38.21,38.13,38.13,121000.0,19.7312,19.7363,19.695,19.695,121000.0
2012-03-30 10:40:00,38.13,38.14,38.06,38.08,155400.0,19.695,19.7002,19.6589,19.6692,155400.0
2012-03-30 10:45:00,38.08,38.1,38.06,38.06,168300.0,19.6692,19.6795,19.6589,19.6589,168300.0
2012-03-30 10:50:00,38.06,38.07,38.02,38.04,131900.0,19.6589,19.664,19.6382,19.6485,131900.0
2012-03-30 10:55:00,38.04,38.04,38.02,38.04,115000.0,19.6485,19.6485,19.6382,19.6485,115000.0
2012-03-30 11:00:00,38.03,38.1,38.03,38.1,93400.0,19.6434,19.6795,19.6434,19.6795,93400.0
2012-03-30 11:05:00,38.09,38.12,38.08,38.12,84300.0,19.6744,19.6899,19.6692,19.6899,84300.0
2012-03-30 11:10:00,38.12,38.16,38.11,38.13,141300.0,19.6899,19.7105,19.6847,19.695,141300.0
2012-03-30 11:15:00,38.13,38.19,38.12,38.18,151100.0,19.695,19.726,19.6899,19.7209,151100.0
2012-03-30 11:20:00,38.19,38.19,38.18,38.19,47000.0,19.726,19.726,19.7209,19.726,47000.0
2012-03-30 11:25:00,38.19,38.23,38.18,38.2,110800.0,19.726,19.7467,19.7209,19.7312,110800.0
2012-03-30 11:30:00,38.2,38.21,38.18,38.2,103600.0,19.7312,19.7363,19.7209,19.7312,103600.0
2012-03-30 11:35:00,38.19,38.22,38.19,38.22,53000.0,19.726,19.7415,19.726,19.7415,53000.0
2012-03-30 11:40:00,38.22,38.24,38.2,38.21,121900.0,19.7415,19.7518,19.7312,19.7363,121900.0
2012-03-30 11:45:00,38.21,38.22,38.18,38.2,84300.0,19.7363,19.7415,19.7209,19.7312,84300.0
2012-03-30 11:50:00,38.21,38.22,38.19,38.2,85300.0,19.7363,19.7415,19.726,19.7312,85300.0
2012-03-30 11:55:00,38.21,38.23,38.2,38.21,51700.0,19.7363,19.7467,19.7312,19.7363,51700.0
2012-03-30 12:00:00,38.22,38.23,38.19,38.2,55800.0,19.7415,19.7467,19.726,19.7312,55800.0
2012-03-30 12:05:00,38.2,38.21,38.19,38.21,24800.0,19.7312,19.7363,19.726,19.7363,24800.0
2012-03-30 12:10:00,38.2,38.2,38.18,38.2,55800.0,19.7312,19.7312,19.7209,19.7312,55800.0
2012-03-30 12:15:00,38.19,38.22,38.18,38.18,77900.0,19.726,19.7415,19.7209,19.7209,77900.0
2012-03-30 12:20:00,38.18,38.21,38.16,38.19,96500.0,19.7209,19.7363,19.7105,19.726,96500.0
2012-03-30 12:25:00,38.19,38.23,38.18,38.22,77400.0,19.726,19.7467,19.7209,19.7415,77400.0
2012-03-30 12:30:00,38.22,38.23,38.2,38.23,73900.0,19.7415,19.7467,19.7312,19.7467,73900.0
2012-03-30 12:35:00,38.23,38.24,38.21,38.22,71600.0,19.7467,19.7518,19.7363,19.7415,71600.0
2012-03-30 12:40:00,38.21,38.23,38.21,38.23,49300.0,19.7363,19.7467,19.7363,19.7467,49300.0
2012-03-30 12:45:00,38.23,38.23,38.21,38.22,75200.0,19.7467,19.7467,19.7363,19.7415,75200.0
2012-03-30 12:50:00,38.21,38.22,38.21,38.22,40800.0,19.7363,19.7415,19.7363,19.7415,40800.0
2012-03-30 12:55:00,38.21,38.22,38.18,38.19,122400.0,19.7363,19.7415,19.7209,19.726,122400.0
2012-03-30 13:00:00,38.19,38.2,38.17,38.19,117400.0,19.726,19.7312,19.7157,19.726,117400.0
2012-03-30 13:05:00,38.2,38.21,38.18,38.18,84900.0,19.7312,19.7363,19.7209,19.7209,84900.0
2012-03-30 13:10:00,38.18,38.18,38.16,38.18,71700.0,19.7209,19.7209,19.7105,19.7209,71700.0
2012-03-30 13:15:00,38.17,38.18,38.15,38.16,101600.0,19.7157,19.7209,19.7054,19.7105,101600.0
2012-03-30 13:20:00,38.15,38.18,38.15,38.17,89900.0,19.7054,19.7209,19.7054,19.7157,89900.0
2012-03-30 13:25:00,38.18,38.18,38.17,38.18,70400.0,19.7209,19.7209,19.7157,19.7209,70400.0
2012-03-30 13:30:00,38.17,38.19,38.17,38.19,33400.0,19.7157,19.726,19.7157,19.726,33400.0
2012-03-30 13:35:00,38.19,38.19,38.16,38.16,57000.0,19.726,19.726,19.7105,19.7105,57000.0
2012-03-30 13:40:00,38.17,38.17,38.15,38.16,50600.0,19.7157,19.7157,19.7054,19.7105,50600.0
2012-03-30 13:45:00,38.15,38.16,38.15,38.15,22800.0,19.7054,19.7105,19.7054,19.7054,22800.0
2012-03-30 13:50:00,38.15,38.17,38.15,38.17,71600.0,19.7054,19.7157,19.7054,19.7157,71600.0
2012-03-30 13:55:00,38.17,38.18,38.16,38.18,40900.0,19.7157,19.7209,19.7105,19.7209,40900.0
2012-03-30 14:00:00,38.17,38.19,38.17,38.19,64300.0,19.7157,19.726,19.7157,19.726,64300.0
2012-03-30 14:05:00,38.18,38.19,38.15,38.17,131900.0,19.7209,19.726,19.7054,19.7157,131900.0
2012-03-30 14:10:00,38.17,38.19,38.17,38.18,52900.0,19.7157,19.726,19.7157,19.7209,52900.0
2012-03-30 14:15:00,38.18,38.18,38.15,38.15,66100.0,19.7209,19.7209,19.7054,19.7054,66100.0
2012-03-30 14:20:00,38.15,38.17,38.15,38.17,47500.0,19.7054,19.7157,19.7054,19.7157,47500.0
2012-03-30 14:25:00,38.17,38.17,38.15,38.16,44800.0,19.7157,19.7157,19.7054,19.7105,44800.0
2012-03-30 14:30:00,38.16,38.17,38.15,38.17,29200.0,19.7105,19.7157,19.7054,19.7157,29200.0
2012-03-30 14:35:00,38.17,38.17,38.15,38.15,88700.0,19.7157,19.7157,19.7054,19.7054,88700.0
2012-03-30 14:40:00,38.16,38.17,38.15,38.17,43900.0,19.7105,19.7157,19.7054,19.7157,43900.0
2012-03-30 14:45:00,38.17,38.18,38.16,38.18,42400.0,19.7157,19.7209,19.7105,19.7209,42400.0
2012-03-30 14:50:00,38.17,38.18,38.17,38.18,28900.0,19.7157,19.7209,19.7157,19.7209,28900.0
2012-03-30 14:55:00,38.17,38.18,38.15,38.16,113900.0,19.7157,19.7209,19.7054,19.7105,113900.0
2012-03-30 15:00:00,38.16,38.18,38.15,38.18,89600.0,19.7105,19.7209,19.7054,19.7209,89600.0
2012-03-30 15:05:00,38.18,38.18,38.16,38.18,74300.0,19.7209,19.7209,19.7105,19.7209,74300.0
2012-03-30 15:10:00,38.17,38.19,38.17,38.19,102200.0,19.7157,19.726,19.7157,19.726,102200.0
2012-03-30 15:15:00,38.19,38.19,38.18,38.19,57900.0,19.726,19.726,19.7209,19.726,57900.0
2012-03-30 15:20:00,38.18,38.19,38.18,38.19,45900.0,19.7209,19.726,19.7209,19.726,45900.0
2012-03-30 15:25:00,38.18,38.19,38.18,38.19,64800.0,19.7209,19.726,19.7209,19.726,64800.0
2012-03-30 15:30:00,38.19,38.22,38.18,38.22,229800.0,19.726,19.7415,19.7209,19.7415,229800.0
2012-03-30 15:35:00,38.21,38.22,38.21,38.22,80200.0,19.7363,19.7415,19.7363,19.7415,80200.0
2012-03-30 15:40:00,38.21,38.23,38.17,38.2,309500.0,19.7363,19.7467,19.7157,19.7312,309500.0
2012-03-30 15:45:00,38.19,38.2,38.15,38.16,311900.0,19.726,19.7312,19.7054,19.7105,311900.0
2012-03-30 15:50:00,38.16,38.22,38.15,38.19,403600.0,19.7105,19.7415,19.7054,19.726,403600.0
2012-03-30 15:55:00,38.19,38.22,38.18,38.2,697900.0,19.726,19.7415,19.7209,19.7312,697900.0
2012-04-02 09:30:00,38.29,38.35,38.25,38.34,411700.0,19.7777,19.8087,19.757,19.8035,411700.0
2012-04-02 09:35:00,38.34,38.35,38.27,38.31,191900.0,19.8035,19.8087,19.7673,19.788,191900.0
2012-04-02 09:40:00,38.3,38.31,38.21,38.27,236000.0,19.7828,19.788,19.7363,19.7673,236000.0
2012-04-02 09:45:00,38.28,38.31,38.27,38.3,162700.0,19.7725,19.788,19.7673,19.7828,162700.0
2012-04-02 09:50:00,38.31,38.39,38.3,38.39,243100.0,19.788,19.8293,19.7828,19.8293,243100.0
2012-04-02 09:55:00,38.38,38.39,38.29,38.29,170500.0,19.8242,19.8293,19.7777,19.7777,170500.0
2012-04-02 10:00:00,38.3,38.32,38.26,38.27,108400.0,19.7828,19.7932,19.7622,19.7673,108400.0
2012-04-02 10:05:00,38.27,38.29,38.24,38.28,228800.0,19.7673,19.7777,19.7518,19.7725,228800.0
2012-04-02 10:10:00,38.28,38.32,38.27,38.32,125900.0,19.7725,19.7932,19.7673,19.7932,125900.0
2012-04-02 10:15:00,38.32,38.33,38.31,38.31,132800.0,19.7932,19.7983,19.788,19.788,132800.0
2012-04-02 10:20:00,38.31,38.34,38.31,38.34,117500.0,19.788,19.8035,19.788,19.8035,117500.0
2012-04-02 10:25:00,38.33,38.36,38.33,38.35,111500.0,19.7983,19.8138,19.7983,19.8087,111500.0
2012-04-02 10:30:00,38.36,38.36,38.35,38.36,65000.0,19.8138,19.8138,19.8087,19.8138,65000.0
2012-04-02 10:35:00,38.36,38.37,38.35,38.37,85900.0,19.8138,19.819,19.8087,19.819,85900.0
2012-04-02 10:40:00,38.37,38.37,38.31,38.32,194200.0,19.819,19.819,19.788,19.7932,194200.0
2012-04-02 10:45:00,38.32,38.34,38.31,38.34,80500.0,19.7932,19.8035,19.788,19.8035,80500.0
2012-04-02 10:50:00,38.34,38.35,38.31,38.34,188000.0,19.8035,19.8087,19.788,19.8035,188000.0
2012-04-02 10:55:00,38.35,38.37,38.34,38.36,128400.0,19.8087,19.819,19.8035,19.8138,128400.0
2012-04-02 11:00:00,38.36,38.39,38.35,38.35,129700.0,19.8138,19.8293,19.8087,19.8087,129700.0
2012-04-02 11:05:00,38.35,38.38,38.35,38.38,155000.0,19.8087,19.8242,19.8087,19.8242,155000.0
2012-04-02 11:10:00,38.38,38.45,38.37,38.44,206500.0,19.8242,19.8603,19.819,19.8551,206500.0
2012-04-02 11:15:00,38.45,38.45,38.42,38.43,90400.0,19.8603,19.8603,19.8448,19.85,90400.0
2012-04-02 11:20:00,38.44,38.45,38.4,38.4,118000.0,19.8551,19.8603,19.8345,19.8345,118000.0
2012-04-02 11:25:00,38.4,38.44,38.39,38.43,113800.0,19.8345,19.8551,19.8293,19.85,113800.0
2012-04-02 11:30:00,38.44,38.48,38.43,38.48,79200.0,19.8551,19.8758,19.85,19.8758,79200.0
2012-04-02 11:35:00,38.48,38.48,38.47,38.47,36800.0,19.8758,19.8758,19.8706,19.8706,36800.0
2012-04-02 11:40:00,38.48,38.49,38.47,38.48,81200.0,19.8758,19.881,19.8706,19.8758,81200.0
2012-04-02 11:45:00,38.48,38.49,38.47,38.47,65500.0,19.8758,19.881,19.8706,19.8706,65500.0
2012-04-02 11:50:00,38.48,38.53,38.47,38.53,139000.0,19.8758,19.9016,19.8706,19.9016,139000.0
2012-04-02 11:55:00,38.52,38.54,38.52,38.54,51600.0,19.8965,19.9068,19.8965,19.9068,51600.0
2012-04-02 12:00:00,38.54,38.56,38.52,38.56,183800.0,19.9068,19.9171,19.8965,19.9171,183800.0
2012-04-02 12:05:00,38.55,38.6,38.54,38.56,198200.0,19.912,19.9378,19.9068,19.9171,198200.0
2012-04-02 12:10:00,38.56,38.58,38.55,38.58,91400.0,19.9171,19.9275,19.912,19.9275,91400.0
2012-04-02 12:15:00,38.58,38.59,38.55,38.55,162800.0,19.9275,19.9326,19.912,19.912,162800.0
2012-04-02 12:20:00,38.56,38.59,38.55,38.56,159000.0,19.9171,19.9326,19.912,19.9171,159000.0
2012-04-02 12:25:00,38.57,38.58,38.55,38.58,77500.0,19.9223,19.9275,19.912,19.9275,77500.0
2012-04-02 12:30:00,38.57,38.58,38.54,38.57,114600.0,19.9223,19.9275,19.9068,19.9223,114600.0
2012-04-02 12:35:00,38.57,38.59,38.56,38.56,143300.0,19.9223,19.9326,19.9171,19.9171,143300.0
2012-04-02 12:40:00,38.56,38.58,38.56,38.58,32600.0,19.9171,19.9275,19.9171,19.9275,32600.0
2012-04-02 12:45:00,38.58,38.61,38.57,38.58,184000.0,19.9275,19.943,19.9223,19.9275,184000.0
2012-04-02 12:50:00,38.59,38.59,38.54,38.54,138800.0,19.9326,19.9326,19.9068,19.9068,138800.0
2012-04-02 12:55:00,38.53,38.55,38.52,38.54,97000.0,19.9016,19.912,19.8965,19.9068,97000.0
2012-04-02 13:00:00,38.54,38.54,38.52,38.53,75300.0,19.9068,19.9068,19.8965,19.9016,75300.0
2012-04-02 13:05:00,38.53,38.56,38.52,38.56,97300.0,19.9016,19.9171,19.8965,19.9171,97300.0
2012-04-02 13:10:00,38.56,38.57,38.55,38.56,127300.0,19.9171,19.9223,19.912,19.9171,127300.0
2012-04-02 13:15:00,38.56,38.57,38.55,38.56,63800.0,19.9171,19.9223,19.912,19.9171,63800.0
2012-04-02 13:20:00,38.57,38.58,38.56,38.57,101600.0,19.9223,19.9275,19.9171,19.9223,101600.0
2012-04-02 13:25:00,38.56,38.59,38.56,38.59,123200.0,19.9171,19.9326,19.9171,19.9326,123200.0
2012-04-02 13:30:00,38.59,38.6,38.57,38.6,101400.0,19.9326,19.9378,19.9223,19.9378,101400.0
2012-04-02 13:35:00,38.6,38.6,38.57,38.59,110500.0,19.9378,19.9378,19.9223,19.9326,110500.0
2012-04-02 13:40:00,38.58,38.6,38.58,38.59,75000.0,19.9275,19.9378,19.9275,19.9326,75000.0
2012-04-02 13:45:00,38.6,38.6,38.59,38.59,42100.0,19.9378,19.9378,19.9326,19.9326,42100.0
2012-04-02 13:50:00,38.6,38.6,38.59,38.6,72900.0,19.9378,19.9378,19.9326,19.9378,72900.0
2012-04-02 13:55:00,38.6,38.61,38.58,38.58,120800.0,19.9378,19.943,19.9275,19.9275,120800.0
2012-04-02 14:00:00,38.59,38.59,38.55,38.55,86800.0,19.9326,19.9326,19.912,19.912,86800.0
2012-04-02 14:05:00,38.55,38.56,38.53,38.55,100300.0,19.912,19.9171,19.9016,19.912,100300.0
2012-04-02 14:10:00,38.56,38.56,38.52,38.54,84100.0,19.9171,19.9171,19.8965,19.9068,84100.0
2012-04-02 14:15:00,38.53,38.55,38.52,38.55,59400.0,19.9016,19.912,19.8965,19.912,59400.0
2012-04-02 14:20:00,38.54,38.55,38.52,38.53,88600.0,19.9068,19.912,19.8965,19.9016,88600.0
2012-04-02 14:25:00,38.52,38.54,38.51,38.53,119800.0,19.8965,19.9068,19.8913,19.9016,119800.0
2012-04-02 14:30:00,38.54,38.54,38.52,38.53,65300.0,19.9068,19.9068,19.8965,19.9016,65300.0
2012-04-02 14:35:00,38.52,38.56,38.52,38.55,267900.0,19.8965,19.9171,19.8965,19.912,267900.0
2012-04-02 14:40:00,38.55,38.56,38.55,38.55,40400.0,19.912,19.9171,19.912,19.912,40400.0
2012-04-02 14:45:00,38.55,38.56,38.53,38.56,180700.0,19.912,19.9171,19.9016,19.9171,180700.0
2012-04-02 14:50:00,38.56,38.56,38.55,38.55,57700.0,19.9171,19.9171,19.912,19.912,57700.0
2012-04-02 14:55:00,38.56,38.58,38.55,38.56,130700.0,19.9171,19.9275,19.912,19.9171,130700.0
2012-04-02 15:00:00,38.56,38.57,38.55,38.55,201100.0,19.9171,19.9223,19.912,19.912,201100.0
2012-04-02 15:05:00,38.56,38.58,38.55,38.55,204100.0,19.9171,19.9275,19.912,19.912,204100.0
2012-04-02 15:10:00,38.55,38.57,38.54,38.55,139600.0,19.912,19.9223,19.9068,19.912,139600.0
2012-04-02 15:15:00,38.54,38.56,38.54,38.55,88000.0,19.9068,19.9171,19.9068,19.912,88000.0
2012-04-02 15:20:00,38.56,38.56,38.55,38.56,70900.0,19.9171,19.9171,19.912,19.9171,70900.0
2012-04-02 15:25:00,38.56,38.56,38.55,38.56,167800.0,19.9171,19.9171,19.912,19.9171,167800.0
2012-04-02 15:30:00,38.56,38.57,38.54,38.55,428800.0,19.9171,19.9223,19.9068,19.912,428800.0
2012-04-02 15:35:00,38.55,38.56,38.55,38.55,83500.0,19.912,19.9171,19.912,19.912,83500.0
2012-04-02 15:40:00,38.55,38.57,38.55,38.57,165800.0,19.912,19.9223,19.912,19.9223,165800.0
2012-04-02 15:45:00,38.57,38.58,38.51,38.51,598000.0,19.9223,19.9275,19.8913,19.8913,598000.0
2012-04-02 15:50:00,38.51,38.52,38.51,38.51,148800.0,19.8913,19.8965,19.8913,19.8913,148800.0
2012-04-02 15:55:00,38.52,38.52,38.5,38.52,688700.0,19.8965,19.8965,19.8861,19.8965,688700.0
2012-04-03 09:30:00,38.45,38.49,38.43,38.44,438500.0,19.8603,19.881,19.85,19.8551,438500.0
2012-04-03 09:35:00,38.45,38.49,38.43,38.44,197400.0,19.8603,19.881,19.85,19.8551,197400.0
2012-04-03 09:40:00,38.44,38.46,38.43,38.43,215400.0,19.8551,19.8655,19.85,19.85,215400.0
2012-04-03 09:45:00,38.44,38.44,38.43,38.44,168200.0,19.8551,19.8551,19.85,19.8551,168200.0
2012-04-03 09:50:00,38.43,38.44,38.43,38.44,108400.0,19.85,19.8551,19.85,19.8551,108400.0
2012-04-03 09:55:00,38.44,38.48,38.43,38.46,228400.0,19.8551,19.8758,19.85,19.8655,228400.0
2012-04-03 10:00:00,38.45,38.56,38.45,38.51,364400.0,19.8603,19.9171,19.8603,19.8913,364400.0
2012-04-03 10:05:00,38.52,38.59,38.5,38.58,446300.0,19.8965,19.9326,19.8861,19.9275,446300.0
2012-04-03 10:10:00,38.57,38.58,38.52,38.55,458100.0,19.9223,19.9275,19.8965,19.912,458100.0
2012-04-03 10:15:00,38.55,38.57,38.51,38.52,189400.0,19.912,19.9223,19.8913,19.8965,189400.0
2012-04-03 10:20:00,38.52,38.55,38.52,38.55,126500.0,19.8965,19.912,19.8965,19.912,126500.0
2012-04-03 10:25:00,38.55,38.57,38.54,38.57,141800.0,19.912,19.9223,19.9068,19.9223,141800.0
2012-04-03 10:30:00,38.57,38.59,38.56,38.57,202100.0,19.9223,19.9326,19.9171,19.9223,202100.0
2012-04-03 10:35:00,38.57,38.57,38.51,38.51,112000.0,19.9223,19.9223,19.8913,19.8913,112000.0
2012-04-03 10:40:00,38.51,38.53,38.5,38.52,122500.0,19.8913,19.9016,19.8861,19.8965,122500.0
2012-04-03 10:45:00,38.52,38.52,38.5,38.51,61400.0,19.8965,19.8965,19.8861,19.8913,61400.0
2012-04-03 10:50:00,38.51,38.53,38.5,38.53,94100.0,19.8913,19.9016,19.8861,19.9016,94100.0
2012-04-03 10:55:00,38.52,38.55,38.5,38.55,110500.0,19.8965,19.912,19.8861,19.912,110500.0
2012-04-03 11:00:00,38.54,38.56,38.52,38.56,113300.0,19.9068,19.9171,19.8965,19.9171,113300.0
2012-04-03 11:05:00,38.56,38.57,38.52,38.52,88600.0,19.9171,19.9223,19.8965,19.8965,88600.0
2012-04-03 11:10:00,38.52,38.53,38.49,38.53,157400.0,19.8965,19.9016,19.881,19.9016,157400.0
2012-04-03 11:15:00,38.52,38.52,38.49,38.52,128100.0,19.8965,19.8965,19.881,19.8965,128100.0
2012-04-03 11:20:00,38.52,38.54,38.51,38.53,69600.0,19.8965,19.9068,19.8913,19.9016,69600.0
2012-04-03 11:25:00,38.54,38.55,38.49,38.49,101000.0,19.9068,19.912,19.881,19.881,101000.0
2012-04-03 11:30:00,38.49,38.5,38.46,38.48,137600.0,19.881,19.8861,19.8655,19.8758,137600.0
2012-04-03 11:35:00,38.49,38.52,38.48,38.51,113200.0,19.881,19.8965,19.8758,19.8913,113200.0
2012-04-03 11:40:00,38.51,38.55,38.5,38.52,142800.0,19.8913,19.912,19.8861,19.8965,142800.0
2012-04-03 11:45:00,38.52,38.55,38.51,38.54,110000.0,19.8965,19.912,19.8913,19.9068,110000.0
2012-04-03 11:50:00,38.54,38.55,38.52,38.52,60400.0,19.9068,19.912,19.8965,19.8965,60400.0
2012-04-03 11:55:00,38.52,38.55,38.52,38.54,60300.0,19.8965,19.912,19.8965,19.9068,60300.0
2012-04-03 12:00:00,38.53,38.57,38.5,38.54,268000.0,19.9016,19.9223,19.8861,19.9068,268000.0
2012-04-03 12:05:00,38.53,38.54,38.5,38.51,80500.0,19.9016,19.9068,19.8861,19.8913,80500.0
2012-04-03 12:10:00,38.51,38.52,38.48,38.51,229500.0,19.8913,19.8965,19.8758,19.8913,229500.0
2012-04-03 12:15:00,38.51,38.54,38.49,38.51,241100.0,19.8913,19.9068,19.881,19.8913,241100.0
2012-04-03 12:20:00,38.52,38.55,38.51,38.54,65500.0,19.8965,19.912,19.8913,19.9068,65500.0
2012-04-03 12:25:00,38.54,38.57,38.53,38.54,172800.0,19.9068,19.9223,19.9016,19.9068,172800.0
2012-04-03 12:30:00,38.55,38.55,38.51,38.52,174300.0,19.912,19.912,19.8913,19.8965,174300.0
2012-04-03 12:35:00,38.52,38.53,38.5,38.52,96100.0,19.8965,19.9016,19.8861,19.8965,96100.0
2012-04-03 12:40:00,38.52,38.55,38.51,38.53,59800.0,19.8965,19.912,19.8913,19.9016,59800.0
2012-04-03 12:45:00,38.53,38.54,38.52,38.53,50200.0,19.9016,19.9068,19.8965,19.9016,50200.0
2012-04-03 12:50:00,38.53,38.55,38.52,38.52,96000.0,19.9016,19.912,19.8965,19.8965,96000.0
2012-04-03 12:55:00,38.53,38.54,38.52,38.54,78900.0,19.9016,19.9068,19.8965,19.9068,78900.0
2012-04-03 13:00:00,38.53,38.54,38.52,38.53,64000.0,19.9016,19.9068,19.8965,19.9016,64000.0
2012-04-03 13:05:00,38.52,38.53,38.5,38.5,72200.0,19.8965,19.9016,19.8861,19.8861,72200.0
2012-04-03 13:10:00,38.5,38.51,38.5,38.5,33200.0,19.8861,19.8913,19.8861,19.8861,33200.0
2012-04-03 13:15:00,38.51,38.53,38.5,38.52,126900.0,19.8913,19.9016,19.8861,19.8965,126900.0
2012-04-03 13:20:00,38.52,38.53,38.5,38.52,158300.0,19.8965,19.9016,19.8861,19.8965,158300.0
2012-04-03 13:25:00,38.51,38.52,38.51,38.52,43000.0,19.8913,19.8965,19.8913,19.8965,43000.0
2012-04-03 13:30:00,38.52,38.52,38.49,38.49,58400.0,19.8965,19.8965,19.881,19.881,58400.0
2012-04-03 13:35:00,38.5,38.52,38.5,38.51,63900.0,19.8861,19.8965,19.8861,19.8913,63900.0
2012-04-03 13:40:00,38.51,38.51,38.49,38.49,53700.0,19.8913,19.8913,19.881,19.881,53700.0
2012-04-03 13:45:00,38.49,38.52,38.49,38.52,50200.0,19.881,19.8965,19.881,19.8965,50200.0
2012-04-03 13:50:00,38.51,38.52,38.5,38.5,51000.0,19.8913,19.8965,19.8861,19.8861,51000.0
2012-04-03 13:55:00,38.5,38.53,38.5,38.5,164800.0,19.8861,19.9016,19.8861,19.8861,164800.0
2012-04-03 14:00:00,38.49,38.49,38.4,38.4,376400.0,19.881,19.881,19.8345,19.8345,376400.0
2012-04-03 14:05:00,38.41,38.41,38.34,38.34,251700.0,19.8397,19.8397,19.8035,19.8035,251700.0
2012-04-03 14:10:00,38.34,38.39,38.3,38.37,194400.0,19.8035,19.8293,19.7828,19.819,194400.0
2012-04-03 14:15:00,38.36,38.4,38.33,38.4,150300.0,19.8138,19.8345,19.7983,19.8345,150300.0
2012-04-03 14:20:00,38.4,38.4,38.34,38.37,95000.0,19.8345,19.8345,19.8035,19.819,95000.0
2012-04-03 14:25:00,38.36,38.39,38.33,38.33,81500.0,19.8138,19.8293,19.7983,19.7983,81500.0
2012-04-03 14:30:00,38.33,38.36,38.3,38.36,108200.0,19.7983,19.8138,19.7828,19.8138,108200.0
2012-04-03 14:35:00,38.35,38.36,38.27,38.28,131200.0,19.8087,19.8138,19.7673,19.7725,131200.0
2012-04-03 14:40:00,38.28,38.34,38.27,38.34,111800.0,19.7725,19.8035,19.7673,19.8035,111800.0
2012-04-03 14:45:00,38.34,38.34,38.3,38.31,128800.0,19.8035,19.8035,19.7828,19.788,128800.0
2012-04-03 14:50:00,38.31,38.35,38.31,38.32,146300.0,19.788,19.8087,19.788,19.7932,146300.0
2012-04-03 14:55:00,38.32,38.34,38.3,38.34,90100.0,19.7932,19.8035,19.7828,19.8035,90100.0
2012-04-03 15:00:00,38.34,38.39,38.33,38.39,151000.0,19.8035,19.8293,19.7983,19.8293,151000.0
2012-04-03 15:05:00,38.39,38.43,38.38,38.42,113100.0,19.8293,19.85,19.8242,19.8448,113100.0
2012-04-03 15:10:00,38.43,38.45,38.42,38.44,250000.0,19.85,19.8603,19.8448,19.8551,250000.0
2012-04-03 15:15:00,38.45,38.47,38.44,38.46,148600.0,19.8603,19.8706,19.8551,19.8655,148600.0
2012-04-03 15:20:00,38.45,38.46,38.42,38.42,178800.0,19.8603,19.8655,19.8448,19.8448,178800.0
2012-04-03 15:25:00,38.42,38.43,38.39,38.4,173700.0,19.8448,19.85,19.8293,19.8345,173700.0
2012-04-03 15:30:00,38.4,38.43,38.39,38.41,92500.0,19.8345,19.85,19.8293,19.8397,92500.0
2012-04-03 15:35:00,38.41,38.45,38.41,38.43,241800.0,19.8397,19.8603,19.8397,19.85,241800.0
2012-04-03 15:40:00,38.43,38.44,38.41,38.43,170800.0,19.85,19.8551,19.8397,19.85,170800.0
2012-04-03 15:45:00,38.43,38.45,38.42,38.44,236500.0,19.85,19.8603,19.8448,19.8551,236500.0
2012-04-03 15:50:00,38.44,38.45,38.43,38.44,170600.0,19.8551,19.8603,19.85,19.8551,170600.0
2012-04-03 15:55:00,38.43,38.46,38.43,38.46,462400.0,19.85,19.8655,19.85,19.8655,462400.0
2012-04-04 09:30:00,38.42,38.45,38.34,38.39,332700.0,19.8448,19.8603,19.8035,19.8293,332700.0
2012-04-04 09:35:00,38.4,38.48,38.39,38.46,153200.0,19.8345,19.8758,19.8293,19.8655,153200.0
2012-04-04 09:40:00,38.47,38.53,38.47,38.49,150200.0,19.8706,19.9016,19.8706,19.881,150200.0
2012-04-04 09:45:00,38.49,38.49,38.44,38.45,148500.0,19.881,19.881,19.8551,19.8603,148500.0
2012-04-04 09:50:00,38.45,38.5,38.44,38.49,198600.0,19.8603,19.8861,19.8551,19.881,198600.0
2012-04-04 09:55:00,38.49,38.5,38.41,38.41,203200.0,19.881,19.8861,19.8397,19.8397,203200.0
2012-04-04 10:00:00,38.41,38.45,38.4,38.43,131300.0,19.8397,19.8603,19.8345,19.85,131300.0
2012-04-04 10:05:00,38.43,38.43,38.37,38.43,337300.0,19.85,19.85,19.819,19.85,337300.0
2012-04-04 10:10:00,38.43,38.46,38.42,38.45,227700.0,19.85,19.8655,19.8448,19.8603,227700.0
2012-04-04 10:15:00,38.45,38.45,38.38,38.4,180700.0,19.8603,19.8603,19.8242,19.8345,180700.0
2012-04-04 10:20:00,38.39,38.41,38.38,38.41,108400.0,19.8293,19.8397,19.8242,19.8397,108400.0
2012-04-04 10:25:00,38.4,38.41,38.37,38.4,163700.0,19.8345,19.8397,19.819,19.8345,163700.0
2012-04-04 10:30:00,38.4,38.4,38.36,38.37,68400.0,19.8345,19.8345,19.8138,19.819,68400.0
2012-04-04 10:35:00,38.37,38.41,38.36,38.4,184900.0,19.819,19.8397,19.8138,19.8345,184900.0
2012-04-04 10:40:00,38.4,38.43,38.4,38.43,86200.0,19.8345,19.85,19.8345,19.85,86200.0
2012-04-04 10:45:00,38.43,38.43,38.41,38.42,59900.0,19.85,19.85,19.8397,19.8448,59900.0
2012-04-04 10:50:00,38.43,38.43,38.38,38.4,183100.0,19.85,19.85,19.8242,19.8345,183100.0
2012-04-04 10:55:00,38.4,38.4,38.38,38.39,83800.0,19.8345,19.8345,19.8242,19.8293,83800.0
2012-04-04 11:00:00,38.39,38.4,38.37,38.37,129500.0,19.8293,19.8345,19.819,19.819,129500.0
2012-04-04 11:05:00,38.38,38.42,38.37,38.42,154100.0,19.8242,19.8448,19.819,19.8448,154100.0
2012-04-04 11:10:00,38.41,38.42,38.4,38.41,54600.0,19.8397,19.8448,19.8345,19.8397,54600.0
2012-04-04 11:15:00,38.41,38.43,38.4,38.42,288100.0,19.8397,19.85,19.8345,19.8448,288100.0
2012-04-04 11:20:00,38.43,38.45,38.41,38.44,179100.0,19.85,19.8603,19.8397,19.8551,179100.0
2012-04-04 11:25:00,38.44,38.44,38.37,38.39,123300.0,19.8551,19.8551,19.819,19.8293,123300.0
2012-04-04 11:30:00,38.39,38.45,38.39,38.45,76100.0,19.8293,19.8603,19.8293,19.8603,76100.0
2012-04-04 11:35:00,38.45,38.5,38.44,38.49,231600.0,19.8603,19.8861,19.8551,19.881,231600.0
2012-04-04 11:40:00,38.49,38.53,38.48,38.53,121100.0,19.881,19.9016,19.8758,19.9016,121100.0
2012-04-04 11:45:00,38.52,38.53,38.51,38.52,67900.0,19.8965,19.9016,19.8913,19.8965,67900.0
2012-04-04 11:50:00,38.51,38.54,38.51,38.52,163200.0,19.8913,19.9068,19.8913,19.8965,163200.0
2012-04-04 11:55:00,38.52,38.56,38.51,38.52,289000.0,19.8965,19.9171,19.8913,19.8965,289000.0
2012-04-04 12:00:00,38.52,38.53,38.51,38.51,195100.0,19.8965,19.9016,19.8913,19.8913,195100.0
2012-04-04 12:05:00,38.52,38.55,38.51,38.52,213000.0,19.8965,19.912,19.8913,19.8965,213000.0
2012-04-04 12:10:00,38.52,38.56,38.5,38.55,190700.0,19.8965,19.9171,19.8861,19.912,190700.0
2012-04-04 12:15:00,38.54,38.54,38.51,38.52,184500.0,19.9068,19.9068,19.8913,19.8965,184500.0
2012-04-04 12:20:00,38.52,38.53,38.5,38.51,73600.0,19.8965,19.9016,19.8861,19.8913,73600.0
2012-04-04 12:25:00,38.5,38.51,38.47,38.49,115700.0,19.8861,19.8913,19.8706,19.881,115700.0
2012-04-04 12:30:00,38.49,38.5,38.48,38.49,63200.0,19.881,19.8861,19.8758,19.881,63200.0
2012-04-04 12:35:00,38.48,38.49,38.47,38.49,65100.0,19.8758,19.881,19.8706,19.881,65100.0
2012-04-04 12:40:00,38.49,38.51,38.47,38.48,70000.0,19.881,19.8913,19.8706,19.8758,70000.0
2012-04-04 12:45:00,38.48,38.5,38.46,38.46,60300.0,19.8758,19.8861,19.8655,19.8655,60300.0
2012-04-04 12:50:00,38.46,38.48,38.46,38.46,51400.0,19.8655,19.8758,19.8655,19.8655,51400.0
2012-04-04 12:55:00,38.46,38.48,38.45,38.46,105300.0,19.8655,19.8758,19.8603,19.8655,105300.0
2012-04-04 13:00:00,38.45,38.46,38.42,38.42,84000.0,19.8603,19.8655,19.8448,19.8448,84000.0
2012-04-04 13:05:00,38.42,38.43,38.42,38.43,118600.0,19.8448,19.85,19.8448,19.85,118600.0
2012-04-04 13:10:00,38.42,38.43,38.42,38.43,42100.0,19.8448,19.85,19.8448,19.85,42100.0
2012-04-04 13:15:00,38.42,38.43,38.4,38.42,78000.0,19.8448,19.85,19.8345,19.8448,78000.0
2012-04-04 13:20:00,38.43,38.44,38.41,38.43,55500.0,19.85,19.8551,19.8397,19.85,55500.0
2012-04-04 13:25:00,38.43,38.44,38.41,38.42,182100.0,19.85,19.8551,19.8397,19.8448,182100.0
2012-04-04 13:30:00,38.42,38.44,38.41,38.43,403200.0,19.8448,19.8551,19.8397,19.85,403200.0
2012-04-04 13:35:00,38.43,38.44,38.42,38.42,36800.0,19.85,19.8551,19.8448,19.8448,36800.0
2012-04-04 13:40:00,38.42,38.43,38.42,38.43,15200.0,19.8448,19.85,19.8448,19.85,15200.0
2012-04-04 13:45:00,38.42,38.44,38.41,38.43,303300.0,19.8448,19.8551,19.8397,19.85,303300.0
2012-04-04 13:50:00,38.44,38.45,38.43,38.44,57500.0,19.8551,19.8603,19.85,19.8551,57500.0
2012-04-04 13:55:00,38.43,38.46,38.43,38.44,69500.0,19.85,19.8655,19.85,19.8551,69500.0
2012-04-04 14:00:00,38.43,38.45,38.4,38.41,280800.0,19.85,19.8603,19.8345,19.8397,280800.0
2012-04-04 14:05:00,38.4,38.42,38.4,38.4,162900.0,19.8345,19.8448,19.8345,19.8345,162900.0
2012-04-04 14:10:00,38.39,38.41,38.39,38.41,242800.0,19.8293,19.8397,19.8293,19.8397,242800.0
2012-04-04 14:15:00,38.41,38.41,38.4,38.41,60200.0,19.8397,19.8397,19.8345,19.8397,60200.0
2012-04-04 14:20:00,38.4,38.41,38.38,38.39,65300.0,19.8345,19.8397,19.8242,19.8293,65300.0
2012-04-04 14:25:00,38.39,38.39,38.38,38.38,29400.0,19.8293,19.8293,19.8242,19.8242,29400.0
2012-04-04 14:30:00,38.39,38.39,38.38,38.39,159600.0,19.8293,19.8293,19.8242,19.8293,159600.0
2012-04-04 14:35:00,38.39,38.4,38.38,38.4,84100.0,19.8293,19.8345,19.8242,19.8345,84100.0
2012-04-04 14:40:00,38.4,38.4,38.37,38.37,202700.0,19.8345,19.8345,19.819,19.819,202700.0
2012-04-04 14:45:00,38.37,38.38,38.37,38.38,160500.0,19.819,19.8242,19.819,19.8242,160500.0
2012-04-04 14:50:00,38.38,38.38,38.35,38.36,93100.0,19.8242,19.8242,19.8087,19.8138,93100.0
2012-04-04 14:55:00,38.35,38.37,38.35,38.37,118000.0,19.8087,19.819,19.8087,19.819,118000.0
2012-04-04 15:00:00,38.36,38.37,38.36,38.36,72600.0,19.8138,19.819,19.8138,19.8138,72600.0
2012-04-04 15:05:00,38.37,38.38,38.35,38.37,319000.0,19.819,19.8242,19.8087,19.819,319000.0
2012-04-04 15:10:00,38.37,38.42,38.36,38.41,129100.0,19.819,19.8448,19.8138,19.8397,129100.0
2012-04-04 15:15:00,38.42,38.44,38.41,38.41,199800.0,19.8448,19.8551,19.8397,19.8397,199800.0
2012-04-04 15:20:00,38.42,38.43,38.41,38.43,97200.0,19.8448,19.85,19.8397,19.85,97200.0
2012-04-04 15:25:00,38.43,38.44,38.42,38.44,83300.0,19.85,19.8551,19.8448,19.8551,83300.0
2012-04-04 15:30:00,38.44,38.44,38.42,38.43,98400.0,19.8551,19.8551,19.8448,19.85,98400.0
2012-04-04 15:35:00,38.43,38.43,38.4,38.4,112900.0,19.85,19.85,19.8345,19.8345,112900.0
2012-04-04 15:40:00,38.4,38.42,38.38,38.41,240600.0,19.8345,19.8448,19.8242,19.8397,240600.0
2012-04-04 15:45:00,38.42,38.47,38.41,38.45,254000.0,19.8448,19.8706,19.8397,19.8603,254000.0
2012-04-04 15:50:00,38.45,38.48,38.42,38.42,497200.0,19.8603,19.8758,19.8448,19.8448,497200.0
2012-04-04 15:55:00,38.43,38.44,38.39,38.4,707100.0,19.85,19.8551,19.8293,19.8345,707100.0
2012-04-05 09:30:00,37.89,37.92,37.72,37.74,389100.0,19.8309,19.8466,19.7419,19.7524,389100.0
2012-04-05 09:35:00,37.74,37.76,37.58,37.63,378800.0,19.7524,19.7629,19.6687,19.6948,378800.0
2012-04-05 09:40:00,37.62,37.72,37.62,37.71,481500.0,19.6896,19.7419,19.6896,19.7367,481500.0
2012-04-05 09:45:00,37.69,37.78,37.69,37.72,412300.0,19.7262,19.7733,19.7262,19.7419,412300.0
2012-04-05 09:50:00,37.72,37.74,37.7,37.71,155400.0,19.7419,19.7524,19.7315,19.7367,155400.0
2012-04-05 09:55:00,37.71,37.71,37.63,37.63,174600.0,19.7367,19.7367,19.6948,19.6948,174600.0
2012-04-05 10:00:00,37.64,37.67,37.63,37.65,145100.0,19.7001,19.7158,19.6948,19.7053,145100.0
2012-04-05 10:05:00,37.64,37.7,37.63,37.69,335700.0,19.7001,19.7315,19.6948,19.7262,335700.0
2012-04-05 10:10:00,37.68,37.69,37.63,37.63,168200.0,19.721,19.7262,19.6948,19.6948,168200.0
2012-04-05 10:15:00,37.64,37.64,37.6,37.62,176700.0,19.7001,19.7001,19.6791,19.6896,176700.0
2012-04-05 10:20:00,37.62,37.63,37.59,37.59,171600.0,19.6896,19.6948,19.6739,19.6739,171600.0
2012-04-05 10:25:00,37.6,37.63,37.59,37.62,133100.0,19.6791,19.6948,19.6739,19.6896,133100.0
2012-04-05 10:30:00,37.61,37.64,37.53,37.53,401800.0,19.6844,19.7001,19.6425,19.6425,401800.0
2012-04-05 10:35:00,37.54,37.58,37.52,37.58,206800.0,19.6477,19.6687,19.6372,19.6687,206800.0
2012-04-05 10:40:00,37.58,37.59,37.55,37.58,134900.0,19.6687,19.6739,19.6529,19.6687,134900.0
2012-04-05 10:45:00,37.58,37.61,37.57,37.58,116900.0,19.6687,19.6844,19.6634,19.6687,116900.0
2012-04-05 10:50:00,37.59,37.6,37.58,37.6,92800.0,19.6739,19.6791,19.6687,19.6791,92800.0
2012-04-05 10:55:00,37.61,37.63,37.57,37.63,140900.0,19.6844,19.6948,19.6634,19.6948,140900.0
2012-04-05 11:00:00,37.63,37.66,37.63,37.66,99600.0,19.6948,19.7105,19.6948,19.7105,99600.0
2012-04-05 11:05:00,37.66,37.66,37.65,37.66,45000.0,19.7105,19.7105,19.7053,19.7105,45000.0
2012-04-05 11:10:00,37.66,37.67,37.63,37.66,117600.0,19.7105,19.7158,19.6948,19.7105,117600.0
2012-04-05 11:15:00,37.66,37.7,37.65,37.66,172000.0,19.7105,19.7315,19.7053,19.7105,172000.0
2012-04-05 11:20:00,37.66,37.67,37.64,37.65,61500.0,19.7105,19.7158,19.7001,19.7053,61500.0
2012-04-05 11:25:00,37.66,37.72,37.65,37.71,183000.0,19.7105,19.7419,19.7053,19.7367,183000.0
2012-04-05 11:30:00,37.7,37.72,37.68,37.68,147800.0,19.7315,19.7419,19.721,19.721,147800.0
2012-04-05 11:35:00,37.68,37.69,37.66,37.66,60400.0,19.721,19.7262,19.7105,19.7105,60400.0
2012-04-05 11:40:00,37.66,37.69,37.66,37.66,56700.0,19.7105,19.7262,19.7105,19.7105,56700.0
2012-04-05 11:45:00,37.66,37.66,37.65,37.65,40800.0,19.7105,19.7105,19.7053,19.7053,40800.0
2012-04-05 11:50:00,37.66,37.68,37.65,37.68,54900.0,19.7105,19.721,19.7053,19.721,54900.0
2012-04-05 11:55:00,37.68,37.69,37.66,37.69,52800.0,19.721,19.7262,19.7105,19.7262,52800.0
2012-04-05 12:00:00,37.7,37.7,37.68,37.7,91000.0,19.7315,19.7315,19.721,19.7315,91000.0
2012-04-05 12:05:00,37.69,37.7,37.64,37.64,83900.0,19.7262,19.7315,19.7001,19.7001,83900.0
2012-04-05 12:10:00,37.65,37.65,37.64,37.64,47700.0,19.7053,19.7053,19.7001,19.7001,47700.0
2012-04-05 12:15:00,37.65,37.65,37.62,37.64,73400.0,19.7053,19.7053,19.6896,19.7001,73400.0
2012-04-05 12:20:00,37.64,37.66,37.63,37.66,38600.0,19.7001,19.7105,19.6948,19.7105,38600.0
2012-04-05 12:25:00,37.66,37.66,37.62,37.62,86100.0,19.7105,19.7105,19.6896,19.6896,86100.0
2012-04-05 12:30:00,37.63,37.65,37.62,37.64,79800.0,19.6948,19.7053,19.6896,19.7001,79800.0
2012-04-05 12:35:00,37.64,37.65,37.63,37.65,34300.0,19.7001,19.7053,19.6948,19.7053,34300.0
2012-04-05 12:40:00,37.65,37.65,37.64,37.65,32000.0,19.7053,19.7053,19.7001,19.7053,32000.0
2012-04-05 12:45:00,37.65,37.67,37.64,37.67,51600.0,19.7053,19.7158,19.7001,19.7158,51600.0
2012-04-05 12:50:00,37.67,37.67,37.63,37.65,122500.0,19.7158,19.7158,19.6948,19.7053,122500.0
2012-04-05 12:55:00,37.64,37.65,37.64,37.64,16600.0,19.7001,19.7053,19.7001,19.7001,16600.0
2012-04-05 13:00:00,37.65,37.66,37.64,37.65,65900.0,19.7053,19.7105,19.7001,19.7053,65900.0
2012-04-05 13:05:00,37.64,37.65,37.62,37.62,27700.0,19.7001,19.7053,19.6896,19.6896,27700.0
2012-04-05 13:10:00,37.62,37.63,37.6,37.61,54000.0,19.6896,19.6948,19.6791,19.6844,54000.0
2012-04-05 13:15:00,37.62,37.62,37.6,37.6,32100.0,19.6896,19.6896,19.6791,19.6791,32100.0
2012-04-05 13:20:00,37.61,37.61,37.58,37.58,75300.0,19.6844,19.6844,19.6687,19.6687,75300.0
2012-04-05 13:25:00,37.58,37.62,37.58,37.61,76000.0,19.6687,19.6896,19.6687,19.6844,76000.0
2012-04-05 13:30:00,37.61,37.61,37.59,37.59,33000.0,19.6844,19.6844,19.6739,19.6739,33000.0
2012-04-05 13:35:00,37.59,37.6,37.59,37.59,25400.0,19.6739,19.6791,19.6739,19.6739,25400.0
2012-04-05 13:40:00,37.59,37.6,37.57,37.58,66200.0,19.6739,19.6791,19.6634,19.6687,66200.0
2012-04-05 13:45:00,37.58,37.59,37.55,37.55,91300.0,19.6687,19.6739,19.6529,19.6529,91300.0
2012-04-05 13:50:00,37.56,37.56,37.55,37.55,58100.0,19.6582,19.6582,19.6529,19.6529,58100.0
2012-04-05 13:55:00,37.56,37.56,37.54,37.55,76900.0,19.6582,19.6582,19.6477,19.6529,76900.0
2012-04-05 14:00:00,37.56,37.57,37.54,37.56,57400.0,19.6582,19.6634,19.6477,19.6582,57400.0
2012-04-05 14:05:00,37.56,37.57,37.52,37.54,115500.0,19.6582,19.6634,19.6372,19.6477,115500.0
2012-04-05 14:10:00,37.54,37.55,37.54,37.54,65100.0,19.6477,19.6529,19.6477,19.6477,65100.0
2012-04-05 14:15:00,37.54,37.58,37.53,37.58,143600.0,19.6477,19.6687,19.6425,19.6687,143600.0
2012-04-05 14:20:00,37.58,37.58,37.57,37.57,24900.0,19.6687,19.6687,19.6634,19.6634,24900.0
2012-04-05 14:25:00,37.58,37.58,37.56,37.58,82900.0,19.6687,19.6687,19.6582,19.6687,82900.0
2012-04-05 14:30:00,37.58,37.59,37.58,37.58,57600.0,19.6687,19.6739,19.6687,19.6687,57600.0
2012-04-05 14:35:00,37.58,37.59,37.57,37.57,56800.0,19.6687,19.6739,19.6634,19.6634,56800.0
2012-04-05 14:40:00,37.58,37.6,37.57,37.6,64500.0,19.6687,19.6791,19.6634,19.6791,64500.0
2012-04-05 14:45:00,37.59,37.6,37.58,37.59,84300.0,19.6739,19.6791,19.6687,19.6739,84300.0
2012-04-05 14:50:00,37.58,37.63,37.58,37.62,81000.0,19.6687,19.6948,19.6687,19.6896,81000.0
2012-04-05 14:55:00,37.63,37.65,37.62,37.64,45800.0,19.6948,19.7053,19.6896,19.7001,45800.0
2012-04-05 15:00:00,37.64,37.66,37.62,37.66,127300.0,19.7001,19.7105,19.6896,19.7105,127300.0
2012-04-05 15:05:00,37.66,37.67,37.65,37.67,114500.0,19.7105,19.7158,19.7053,19.7158,114500.0
2012-04-05 15:10:00,37.66,37.67,37.64,37.64,88000.0,19.7105,19.7158,19.7001,19.7001,88000.0
2012-04-05 15:15:00,37.65,37.67,37.64,37.65,137400.0,19.7053,19.7158,19.7001,19.7053,137400.0
2012-04-05 15:20:00,37.64,37.69,37.64,37.65,143500.0,19.7001,19.7262,19.7001,19.7053,143500.0
2012-04-05 15:25:00,37.65,37.68,37.65,37.68,88300.0,19.7053,19.721,19.7053,19.721,88300.0
2012-04-05 15:30:00,37.68,37.7,37.65,37.69,186100.0,19.721,19.7315,19.7053,19.7262,186100.0
2012-04-05 15:35:00,37.69,37.7,37.66,37.66,141500.0,19.7262,19.7315,19.7105,19.7105,141500.0
2012-04-05 15:40:00,37.67,37.67,37.66,37.66,159100.0,19.7158,19.7158,19.7105,19.7105,159100.0
2012-04-05 15:45:00,37.67,37.69,37.63,37.63,347200.0,19.7158,19.7262,19.6948,19.6948,347200.0
2012-04-05 15:50:00,37.63,37.66,37.63,37.65,266400.0,19.6948,19.7105,19.6948,19.7053,266400.0
2012-04-05 15:55:00,37.65,37.67,37.64,37.67,722100.0,19.7053,19.7158,19.7001,19.7158,722100.0
2012-04-09 09:30:00,37.36,37.53,37.36,37.53,333300.0,19.5535,19.6425,19.5535,19.6425,333300.0
2012-04-09 09:35:00,37.53,37.57,37.52,37.56,162100.0,19.6425,19.6634,19.6372,19.6582,162100.0
2012-04-09 09:40:00,37.57,37.59,37.54,37.56,242700.0,19.6634,19.6739,19.6477,19.6582,242700.0
2012-04-09 09:45:00,37.56,37.61,37.56,37.58,352200.0,19.6582,19.6844,19.6582,19.6687,352200.0
2012-04-09 09:50:00,37.58,37.59,37.53,37.54,272200.0,19.6687,19.6739,19.6425,19.6477,272200.0
2012-04-09 09:55:00,37.54,37.55,37.51,37.52,247300.0,19.6477,19.6529,19.632,19.6372,247300.0
2012-04-09 10:00:00,37.52,37.6,37.52,37.57,163100.0,19.6372,19.6791,19.6372,19.6634,163100.0
2012-04-09 10:05:00,37.57,37.58,37.55,37.56,92700.0,19.6634,19.6687,19.6529,19.6582,92700.0
2012-04-09 10:10:00,37.56,37.58,37.54,37.55,179900.0,19.6582,19.6687,19.6477,19.6529,179900.0
2012-04-09 10:15:00,37.54,37.56,37.53,37.54,113100.0,19.6477,19.6582,19.6425,19.6477,113100.0
2012-04-09 10:20:00,37.54,37.55,37.52,37.53,72500.0,19.6477,19.6529,19.6372,19.6425,72500.0
2012-04-09 10:25:00,37.54,37.54,37.46,37.51,323500.0,19.6477,19.6477,19.6058,19.632,323500.0
2012-04-09 10:30:00,37.5,37.53,37.49,37.5,70900.0,19.6268,19.6425,19.6215,19.6268,70900.0
2012-04-09 10:35:00,37.5,37.52,37.5,37.5,89400.0,19.6268,19.6372,19.6268,19.6268,89400.0
2012-04-09 10:40:00,37.5,37.52,37.44,37.44,218800.0,19.6268,19.6372,19.5954,19.5954,218800.0
2012-04-09 10:45:00,37.45,37.47,37.44,37.47,79100.0,19.6006,19.6111,19.5954,19.6111,79100.0
2012-04-09 10:50:00,37.47,37.5,37.46,37.47,139400.0,19.6111,19.6268,19.6058,19.6111,139400.0
2012-04-09 10:55:00,37.48,37.48,37.45,37.48,96600.0,19.6163,19.6163,19.6006,19.6163,96600.0
2012-04-09 11:00:00,37.47,37.48,37.45,37.45,89100.0,19.6111,19.6163,19.6006,19.6006,89100.0
2012-04-09 11:05:00,37.46,37.49,37.45,37.49,96000.0,19.6058,19.6215,19.6006,19.6215,96000.0
2012-04-09 11:10:00,37.49,37.51,37.48,37.49,133100.0,19.6215,19.632,19.6163,19.6215,133100.0
2012-04-09 11:15:00,37.5,37.51,37.49,37.5,57800.0,19.6268,19.632,19.6215,19.6268,57800.0
2012-04-09 11:20:00,37.49,37.5,37.49,37.5,40800.0,19.6215,19.6268,19.6215,19.6268,40800.0
2012-04-09 11:25:00,37.49,37.5,37.49,37.49,129400.0,19.6215,19.6268,19.6215,19.6215,129400.0
2012-04-09 11:30:00,37.49,37.52,37.49,37.49,197700.0,19.6215,19.6372,19.6215,19.6215,197700.0
2012-04-09 11:35:00,37.49,37.51,37.48,37.49,103000.0,19.6215,19.632,19.6163,19.6215,103000.0
2012-04-09 11:40:00,37.5,37.5,37.49,37.5,39700.0,19.6268,19.6268,19.6215,19.6268,39700.0
2012-04-09 11:45:00,37.5,37.51,37.48,37.49,75500.0,19.6268,19.632,19.6163,19.6215,75500.0
2012-04-09 11:50:00,37.5,37.51,37.49,37.51,74400.0,19.6268,19.632,19.6215,19.632,74400.0
2012-04-09 11:55:00,37.51,37.52,37.5,37.52,36600.0,19.632,19.6372,19.6268,19.6372,36600.0
2012-04-09 12:00:00,37.52,37.52,37.5,37.52,93400.0,19.6372,19.6372,19.6268,19.6372,93400.0
2012-04-09 12:05:00,37.51,37.52,37.51,37.52,67800.0,19.632,19.6372,19.632,19.6372,67800.0
2012-04-09 12:10:00,37.51,37.53,37.51,37.52,24600.0,19.632,19.6425,19.632,19.6372,24600.0
2012-04-09 12:15:00,37.52,37.53,37.5,37.5,65000.0,19.6372,19.6425,19.6268,19.6268,65000.0
2012-04-09 12:20:00,37.5,37.51,37.48,37.48,86900.0,19.6268,19.632,19.6163,19.6163,86900.0
2012-04-09 12:25:00,37.48,37.54,37.48,37.54,59900.0,19.6163,19.6477,19.6163,19.6477,59900.0
2012-04-09 12:30:00,37.53,37.55,37.52,37.54,84700.0,19.6425,19.6529,19.6372,19.6477,84700.0
2012-04-09 12:35:00,37.54,37.56,37.53,37.55,48600.0,19.6477,19.6582,19.6425,19.6529,48600.0
2012-04-09 12:40:00,37.54,37.55,37.52,37.52,67000.0,19.6477,19.6529,19.6372,19.6372,67000.0
2012-04-09 12:45:00,37.52,37.53,37.52,37.52,60600.0,19.6372,19.6425,19.6372,19.6372,60600.0
2012-04-09 12:50:00,37.52,37.53,37.5,37.51,79200.0,19.6372,19.6425,19.6268,19.632,79200.0
2012-04-09 12:55:00,37.52,37.52,37.5,37.51,143200.0,19.6372,19.6372,19.6268,19.632,143200.0
2012-04-09 13:00:00,37.51,37.51,37.49,37.5,76300.0,19.632,19.632,19.6215,19.6268,76300.0
2012-04-09 13:05:00,37.51,37.51,37.49,37.49,39900.0,19.632,19.632,19.6215,19.6215,39900.0
2012-04-09 13:10:00,37.5,37.52,37.49,37.49,152700.0,19.6268,19.6372,19.6215,19.6215,152700.0
2012-04-09 13:15:00,37.49,37.52,37.48,37.52,150300.0,19.6215,19.6372,19.6163,19.6372,150300.0
2012-04-09 13:20:00,37.52,37.52,37.48,37.51,182500.0,19.6372,19.6372,19.6163,19.632,182500.0
2012-04-09 13:25:00,37.51,37.51,37.48,37.5,72400.0,19.632,19.632,19.6163,19.6268,72400.0
2012-04-09 13:30:00,37.5,37.5,37.48,37.5,50600.0,19.6268,19.6268,19.6163,19.6268,50600.0
2012-04-09 13:35:00,37.5,37.53,37.5,37.53,72300.0,19.6268,19.6425,19.6268,19.6425,72300.0
2012-04-09 13:40:00,37.53,37.53,37.49,37.5,57100.0,19.6425,19.6425,19.6215,19.6268,57100.0
2012-04-09 13:45:00,37.5,37.51,37.49,37.51,66100.0,19.6268,19.632,19.6215,19.632,66100.0
2012-04-09 13:50:00,37.5,37.51,37.47,37.51,161700.0,19.6268,19.632,19.6111,19.632,161700.0
2012-04-09 13:55:00,37.51,37.52,37.49,37.5,118100.0,19.632,19.6372,19.6215,19.6268,118100.0
2012-04-09 14:00:00,37.5,37.5,37.45,37.46,175200.0,19.6268,19.6268,19.6006,19.6058,175200.0
2012-04-09 14:05:00,37.45,37.48,37.44,37.48,80500.0,19.6006,19.6163,19.5954,19.6163,80500.0
2012-04-09 14:10:00,37.47,37.5,37.46,37.49,62900.0,19.6111,19.6268,19.6058,19.6215,62900.0
2012-04-09 14:15:00,37.5,37.51,37.48,37.5,114700.0,19.6268,19.632,19.6163,19.6268,114700.0
2012-04-09 14:20:00,37.5,37.52,37.49,37.52,73400.0,19.6268,19.6372,19.6215,19.6372,73400.0
2012-04-09 14:25:00,37.51,37.53,37.5,37.53,89000.0,19.632,19.6425,19.6268,19.6425,89000.0
2012-04-09 14:30:00,37.52,37.55,37.51,37.55,106400.0,19.6372,19.6529,19.632,19.6529,106400.0
2012-04-09 14:35:00,37.55,37.56,37.54,37.56,59300.0,19.6529,19.6582,19.6477,19.6582,59300.0
2012-04-09 14:40:00,37.56,37.58,37.54,37.55,87800.0,19.6582,19.6687,19.6477,19.6529,87800.0
2012-04-09 14:45:00,37.55,37.58,37.54,37.57,70300.0,19.6529,19.6687,19.6477,19.6634,70300.0
2012-04-09 14:50:00,37.57,37.58,37.55,37.55,89400.0,19.6634,19.6687,19.6529,19.6529,89400.0
2012-04-09 14:55:00,37.55,37.57,37.54,37.55,80000.0,19.6529,19.6634,19.6477,19.6529,80000.0
2012-04-09 15:00:00,37.56,37.59,37.55,37.58,89000.0,19.6582,19.6739,19.6529,19.6687,89000.0
2012-04-09 15:05:00,37.58,37.59,37.57,37.58,104500.0,19.6687,19.6739,19.6634,19.6687,104500.0
2012-04-09 15:10:00,37.58,37.59,37.57,37.58,92100.0,19.6687,19.6739,19.6634,19.6687,92100.0
2012-04-09 15:15:00,37.59,37.6,37.59,37.6,54400.0,19.6739,19.6791,19.6739,19.6791,54400.0
2012-04-09 15:20:00,37.6,37.6,37.58,37.59,76200.0,19.6791,19.6791,19.6687,19.6739,76200.0
2012-04-09 15:25:00,37.59,37.59,37.54,37.54,112100.0,19.6739,19.6739,19.6477,19.6477,112100.0
2012-04-09 15:30:00,37.54,37.56,37.52,37.54,186200.0,19.6477,19.6582,19.6372,19.6477,186200.0
2012-04-09 15:35:00,37.54,37.55,37.51,37.54,173400.0,19.6477,19.6529,19.632,19.6477,173400.0
2012-04-09 15:40:00,37.54,37.56,37.52,37.56,173000.0,19.6477,19.6582,19.6372,19.6582,173000.0
2012-04-09 15:45:00,37.55,37.56,37.51,37.52,202800.0,19.6529,19.6582,19.632,19.6372,202800.0
2012-04-09 15:50:00,37.52,37.53,37.52,37.52,117400.0,19.6372,19.6425,19.6372,19.6372,117400.0
2012-04-09 15:55:00,37.52,37.53,37.46,37.46,643100.0,19.6372,19.6425,19.6058,19.6058,643100.0
2012-04-10 09:30:00,37.41,37.44,37.29,37.35,362100.0,19.5797,19.5954,19.5169,19.5483,362100.0
2012-04-10 09:35:00,37.35,37.44,37.34,37.42,111400.0,19.5483,19.5954,19.543,19.5849,111400.0
2012-04-10 09:40:00,37.43,37.47,37.41,37.44,327000.0,19.5901,19.6111,19.5797,19.5954,327000.0
2012-04-10 09:45:00,37.43,37.51,37.41,37.48,151100.0,19.5901,19.632,19.5797,19.6163,151100.0
2012-04-10 09:50:00,37.48,37.49,37.43,37.43,90800.0,19.6163,19.6215,19.5901,19.5901,90800.0
2012-04-10 09:55:00,37.42,37.44,37.41,37.43,60600.0,19.5849,19.5954,19.5797,19.5901,60600.0
2012-04-10 10:00:00,37.43,37.44,37.35,37.35,102000.0,19.5901,19.5954,19.5483,19.5483,102000.0
2012-04-10 10:05:00,37.35,37.36,37.3,37.3,99700.0,19.5483,19.5535,19.5221,19.5221,99700.0
2012-04-10 10:10:00,37.3,37.36,37.3,37.35,62500.0,19.5221,19.5535,19.5221,19.5483,62500.0
2012-04-10 10:15:00,37.35,37.35,37.28,37.28,124600.0,19.5483,19.5483,19.5116,19.5116,124600.0
2012-04-10 10:20:00,37.29,37.3,37.26,37.27,107600.0,19.5169,19.5221,19.5012,19.5064,107600.0
2012-04-10 10:25:00,37.27,37.31,37.26,37.31,99300.0,19.5064,19.5273,19.5012,19.5273,99300.0
2012-04-10 10:30:00,37.31,37.31,37.24,37.25,259200.0,19.5273,19.5273,19.4907,19.4959,259200.0
2012-04-10 10:35:00,37.25,37.25,37.22,37.22,68000.0,19.4959,19.4959,19.4802,19.4802,68000.0
2012-04-10 10:40:00,37.22,37.23,37.21,37.21,71000.0,19.4802,19.4855,19.475,19.475,71000.0
2012-04-10 10:45:00,37.21,37.23,37.2,37.21,140800.0,19.475,19.4855,19.4698,19.475,140800.0
2012-04-10 10:50:00,37.21,37.21,37.17,37.17,131100.0,19.475,19.475,19.4541,19.4541,131100.0
2012-04-10 10:55:00,37.17,37.19,37.14,37.15,183800.0,19.4541,19.4645,19.4384,19.4436,183800.0
2012-04-10 11:00:00,37.16,37.21,37.15,37.2,134100.0,19.4488,19.475,19.4436,19.4698,134100.0
2012-04-10 11:05:00,37.2,37.23,37.2,37.22,111800.0,19.4698,19.4855,19.4698,19.4802,111800.0
2012-04-10 11:10:00,37.23,37.25,37.19,37.2,167500.0,19.4855,19.4959,19.4645,19.4698,167500.0
2012-04-10 11:15:00,37.2,37.21,37.18,37.18,112700.0,19.4698,19.475,19.4593,19.4593,112700.0
2012-04-10 11:20:00,37.19,37.19,37.16,37.18,146200.0,19.4645,19.4645,19.4488,19.4593,146200.0
2012-04-10 11:25:00,37.19,37.19,37.15,37.16,179600.0,19.4645,19.4645,19.4436,19.4488,179600.0
2012-04-10 11:30:00,37.16,37.17,37.11,37.12,111600.0,19.4488,19.4541,19.4227,19.4279,111600.0
2012-04-10 11:35:00,37.11,37.17,37.1,37.15,222400.0,19.4227,19.4541,19.4174,19.4436,222400.0
2012-04-10 11:40:00,37.15,37.15,37.06,37.09,434800.0,19.4436,19.4436,19.3965,19.4122,434800.0
2012-04-10 11:45:00,37.09,37.13,37.09,37.1,136100.0,19.4122,19.4331,19.4122,19.4174,136100.0
2012-04-10 11:50:00,37.09,37.1,37.02,37.05,259000.0,19.4122,19.4174,19.3756,19.3913,259000.0
2012-04-10 11:55:00,37.05,37.1,37.04,37.09,111800.0,19.3913,19.4174,19.386,19.4122,111800.0
2012-04-10 12:00:00,37.09,37.09,37.07,37.07,42200.0,19.4122,19.4122,19.4017,19.4017,42200.0
2012-04-10 12:05:00,37.07,37.08,37.03,37.04,101000.0,19.4017,19.407,19.3808,19.386,101000.0
2012-04-10 12:10:00,37.03,37.04,37.01,37.03,158100.0,19.3808,19.386,19.3703,19.3808,158100.0
2012-04-10 12:15:00,37.02,37.03,36.97,36.98,350100.0,19.3756,19.3808,19.3494,19.3546,350100.0
2012-04-10 12:20:00,36.98,37.0,36.95,36.95,202400.0,19.3546,19.3651,19.3389,19.3389,202400.0
2012-04-10 12:25:00,36.95,37.01,36.94,37.0,219900.0,19.3389,19.3703,19.3337,19.3651,219900.0
2012-04-10 12:30:00,37.0,37.01,36.98,37.0,145800.0,19.3651,19.3703,19.3546,19.3651,145800.0
2012-04-10 12:35:00,37.0,37.01,36.96,37.0,137200.0,19.3651,19.3703,19.3442,19.3651,137200.0
2012-04-10 12:40:00,36.99,37.01,36.99,37.0,95800.0,19.3599,19.3703,19.3599,19.3651,95800.0
2012-04-10 12:45:00,37.0,37.0,36.92,36.92,165300.0,19.3651,19.3651,19.3232,19.3232,165300.0
2012-04-10 12:50:00,36.92,36.93,36.88,36.89,107700.0,19.3232,19.3285,19.3023,19.3075,107700.0
2012-04-10 12:55:00,36.89,36.89,36.86,36.88,143900.0,19.3075,19.3075,19.2918,19.3023,143900.0
2012-04-10 13:00:00,36.88,36.89,36.86,36.86,101400.0,19.3023,19.3075,19.2918,19.2918,101400.0
2012-04-10 13:05:00,36.86,36.87,36.85,36.87,105000.0,19.2918,19.297,19.2866,19.297,105000.0
2012-04-10 13:10:00,36.87,36.87,36.83,36.85,112600.0,19.297,19.297,19.2761,19.2866,112600.0
2012-04-10 13:15:00,36.86,36.87,36.82,36.82,151700.0,19.2918,19.297,19.2709,19.2709,151700.0
2012-04-10 13:20:00,36.82,36.87,36.82,36.84,132000.0,19.2709,19.297,19.2709,19.2813,132000.0
2012-04-10 13:25:00,36.85,36.85,36.84,36.84,55300.0,19.2866,19.2866,19.2813,19.2813,55300.0
2012-04-10 13:30:00,36.85,36.85,36.81,36.81,203300.0,19.2866,19.2866,19.2656,19.2656,203300.0
2012-04-10 13:35:00,36.81,36.82,36.8,36.81,106200.0,19.2656,19.2709,19.2604,19.2656,106200.0
2012-04-10 13:40:00,36.82,36.86,36.81,36.86,183300.0,19.2709,19.2918,19.2656,19.2918,183300.0
2012-04-10 13:45:00,36.86,36.88,36.85,36.86,102400.0,19.2918,19.3023,19.2866,19.2918,102400.0
2012-04-10 13:50:00,36.86,36.88,36.86,36.87,238700.0,19.2918,19.3023,19.2918,19.297,238700.0
2012-04-10 13:55:00,36.87,36.88,36.86,36.87,127200.0,19.297,19.3023,19.2918,19.297,127200.0
2012-04-10 14:00:00,36.87,36.88,36.86,36.87,209100.0,19.297,19.3023,19.2918,19.297,209100.0
2012-04-10 14:05:00,36.87,36.88,36.87,36.87,78400.0,19.297,19.3023,19.297,19.297,78400.0
2012-04-10 14:10:00,36.87,36.88,36.86,36.87,131100.0,19.297,19.3023,19.2918,19.297,131100.0
2012-04-10 14:15:00,36.87,36.88,36.85,36.88,171200.0,19.297,19.3023,19.2866,19.3023,171200.0
2012-04-10 14:20:00,36.87,36.88,36.85,36.87,192000.0,19.297,19.3023,19.2866,19.297,192000.0
2012-04-10 14:25:00,36.87,36.89,36.86,36.89,180600.0,19.297,19.3075,19.2918,19.3075,180600.0
2012-04-10 14:30:00,36.89,36.9,36.85,36.86,191400.0,19.3075,19.3128,19.2866,19.2918,191400.0
2012-04-10 14:35:00,36.85,36.86,36.82,36.83,145800.0,19.2866,19.2918,19.2709,19.2761,145800.0
2012-04-10 14:40:00,36.83,36.88,36.83,36.88,201400.0,19.2761,19.3023,19.2761,19.3023,201400.0
2012-04-10 14:45:00,36.88,36.88,36.84,36.86,249900.0,19.3023,19.3023,19.2813,19.2918,249900.0
2012-04-10 14:50:00,36.86,36.86,36.85,36.85,115300.0,19.2918,19.2918,19.2866,19.2866,115300.0
2012-04-10 14:55:00,36.85,36.86,36.83,36.85,132200.0,19.2866,19.2918,19.2761,19.2866,132200.0
2012-04-10 15:00:00,36.86,36.86,36.82,36.82,96500.0,19.2918,19.2918,19.2709,19.2709,96500.0
2012-04-10 15:05:00,36.83,36.86,36.81,36.83,167800.0,19.2761,19.2918,19.2656,19.2761,167800.0
2012-04-10 15:10:00,36.84,36.84,36.82,36.83,114300.0,19.2813,19.2813,19.2709,19.2761,114300.0
2012-04-10 15:15:00,36.82,36.86,36.81,36.86,295800.0,19.2709,19.2918,19.2656,19.2918,295800.0
2012-04-10 15:20:00,36.86,36.86,36.83,36.83,183500.0,19.2918,19.2918,19.2761,19.2761,183500.0
2012-04-10 15:25:00,36.83,36.84,36.81,36.83,137900.0,19.2761,19.2813,19.2656,19.2761,137900.0
2012-04-10 15:30:00,36.82,36.86,36.82,36.85,242800.0,19.2709,19.2918,19.2709,19.2866,242800.0
2012-04-10 15:35:00,36.84,36.88,36.84,36.87,269700.0,19.2813,19.3023,19.2813,19.297,269700.0
2012-04-10 15:40:00,36.87,36.87,36.82,36.85,334200.0,19.297,19.297,19.2709,19.2866,334200.0
2012-04-10 15:45:00,36.84,36.84,36.8,36.81,376900.0,19.2813,19.2813,19.2604,19.2656,376900.0
2012-04-10 15:50:00,36.82,36.87,36.81,36.87,331500.0,19.2709,19.297,19.2656,19.297,331500.0
2012-04-10 15:55:00,36.87,36.87,36.81,36.82,779800.0,19.297,19.297,19.2656,19.2709,779800.0
2012-04-11 09:30:00,37.04,37.12,37.0,37.1,379800.0,19.386,19.4279,19.3651,19.4174,379800.0
2012-04-11 09:35:00,37.1,37.18,37.1,37.12,236000.0,19.4174,19.4593,19.4174,19.4279,236000.0
2012-04-11 09:40:00,37.12,37.2,37.11,37.18,279300.0,19.4279,19.4698,19.4227,19.4593,279300.0
2012-04-11 09:45:00,37.18,37.24,37.18,37.23,202000.0,19.4593,19.4907,19.4593,19.4855,202000.0
2012-04-11 09:50:00,37.24,37.24,37.21,37.21,136500.0,19.4907,19.4907,19.475,19.475,136500.0
2012-04-11 09:55:00,37.22,37.26,37.21,37.25,150100.0,19.4802,19.5012,19.475,19.4959,150100.0
2012-04-11 10:00:00,37.25,37.28,37.25,37.27,125600.0,19.4959,19.5116,19.4959,19.5064,125600.0
2012-04-11 10:05:00,37.27,37.3,37.26,37.3,177800.0,19.5064,19.5221,19.5012,19.5221,177800.0
2012-04-11 10:10:00,37.29,37.38,37.29,37.38,177300.0,19.5169,19.564,19.5169,19.564,177300.0
2012-04-11 10:15:00,37.38,37.41,37.35,37.41,148900.0,19.564,19.5797,19.5483,19.5797,148900.0
2012-04-11 10:20:00,37.41,37.43,37.39,37.4,208900.0,19.5797,19.5901,19.5692,19.5744,208900.0
2012-04-11 10:25:00,37.41,37.42,37.4,37.41,109500.0,19.5797,19.5849,19.5744,19.5797,109500.0
2012-04-11 10:30:00,37.4,37.46,37.4,37.45,205700.0,19.5744,19.6058,19.5744,19.6006,205700.0
2012-04-11 10:35:00,37.46,37.46,37.44,37.45,331300.0,19.6058,19.6058,19.5954,19.6006,331300.0
2012-04-11 10:40:00,37.46,37.46,37.4,37.4,162900.0,19.6058,19.6058,19.5744,19.5744,162900.0
2012-04-11 10:45:00,37.41,37.41,37.36,37.36,97100.0,19.5797,19.5797,19.5535,19.5535,97100.0
2012-04-11 10:50:00,37.36,37.37,37.35,37.35,106000.0,19.5535,19.5587,19.5483,19.5483,106000.0
2012-04-11 10:55:00,37.35,37.38,37.34,37.38,81200.0,19.5483,19.564,19.543,19.564,81200.0
2012-04-11 11:00:00,37.37,37.39,37.37,37.39,125600.0,19.5587,19.5692,19.5587,19.5692,125600.0
2012-04-11 11:05:00,37.38,37.39,37.38,37.39,82200.0,19.564,19.5692,19.564,19.5692,82200.0
2012-04-11 11:10:00,37.39,37.4,37.38,37.38,104800.0,19.5692,19.5744,19.564,19.564,104800.0
2012-04-11 11:15:00,37.38,37.39,37.38,37.39,67600.0,19.564,19.5692,19.564,19.5692,67600.0
2012-04-11 11:20:00,37.38,37.41,37.38,37.41,70600.0,19.564,19.5797,19.564,19.5797,70600.0
2012-04-11 11:25:00,37.41,37.41,37.35,37.35,201000.0,19.5797,19.5797,19.5483,19.5483,201000.0
2012-04-11 11:30:00,37.35,37.38,37.35,37.38,82600.0,19.5483,19.564,19.5483,19.564,82600.0
2012-04-11 11:35:00,37.37,37.38,37.36,37.36,133900.0,19.5587,19.564,19.5535,19.5535,133900.0
2012-04-11 11:40:00,37.36,37.37,37.32,37.32,85300.0,19.5535,19.5587,19.5326,19.5326,85300.0
2012-04-11 11:45:00,37.33,37.36,37.32,37.34,106400.0,19.5378,19.5535,19.5326,19.543,106400.0
2012-04-11 11:50:00,37.34,37.35,37.34,37.34,80600.0,19.543,19.5483,19.543,19.543,80600.0
2012-04-11 11:55:00,37.34,37.38,37.34,37.36,142100.0,19.543,19.564,19.543,19.5535,142100.0
2012-04-11 12:00:00,37.36,37.38,37.35,37.36,61800.0,19.5535,19.564,19.5483,19.5535,61800.0
2012-04-11 12:05:00,37.37,37.37,37.35,37.35,42500.0,19.5587,19.5587,19.5483,19.5483,42500.0
2012-04-11 12:10:00,37.36,37.38,37.35,37.37,71100.0,19.5535,19.564,19.5483,19.5587,71100.0
2012-04-11 12:15:00,37.38,37.38,37.37,37.38,48600.0,19.564,19.564,19.5587,19.564,48600.0
2012-04-11 12:20:00,37.37,37.4,37.37,37.4,93700.0,19.5587,19.5744,19.5587,19.5744,93700.0
2012-04-11 12:25:00,37.4,37.41,37.39,37.4,48700.0,19.5744,19.5797,19.5692,19.5744,48700.0
2012-04-11 12:30:00,37.41,37.42,37.4,37.41,58300.0,19.5797,19.5849,19.5744,19.5797,58300.0
2012-04-11 12:35:00,37.42,37.43,37.41,37.43,63700.0,19.5849,19.5901,19.5797,19.5901,63700.0
2012-04-11 12:40:00,37.43,37.45,37.42,37.43,71900.0,19.5901,19.6006,19.5849,19.5901,71900.0
2012-04-11 12:45:00,37.44,37.44,37.43,37.44,34100.0,19.5954,19.5954,19.5901,19.5954,34100.0
2012-04-11 12:50:00,37.43,37.45,37.43,37.44,233900.0,19.5901,19.6006,19.5901,19.5954,233900.0
2012-04-11 12:55:00,37.44,37.44,37.43,37.44,87400.0,19.5954,19.5954,19.5901,19.5954,87400.0
2012-04-11 13:00:00,37.44,37.44,37.42,37.42,699900.0,19.5954,19.5954,19.5849,19.5849,699900.0
2012-04-11 13:05:00,37.42,37.43,37.38,37.38,185400.0,19.5849,19.5901,19.564,19.564,185400.0
2012-04-11 13:10:00,37.39,37.39,37.34,37.36,94100.0,19.5692,19.5692,19.543,19.5535,94100.0
2012-04-11 13:15:00,37.36,37.36,37.34,37.34,38200.0,19.5535,19.5535,19.543,19.543,38200.0
2012-04-11 13:20:00,37.35,37.37,37.32,37.33,119000.0,19.5483,19.5587,19.5326,19.5378,119000.0
2012-04-11 13:25:00,37.32,37.34,37.31,37.33,76400.0,19.5326,19.543,19.5273,19.5378,76400.0
2012-04-11 13:30:00,37.34,37.34,37.33,37.34,22400.0,19.543,19.543,19.5378,19.543,22400.0
2012-04-11 13:35:00,37.34,37.37,37.33,37.36,116800.0,19.543,19.5587,19.5378,19.5535,116800.0
2012-04-11 13:40:00,37.36,37.37,37.35,37.37,77600.0,19.5535,19.5587,19.5483,19.5587,77600.0
2012-04-11 13:45:00,37.37,37.38,37.36,37.36,75000.0,19.5587,19.564,19.5535,19.5535,75000.0
2012-04-11 13:50:00,37.35,37.39,37.35,37.39,58400.0,19.5483,19.5692,19.5483,19.5692,58400.0
2012-04-11 13:55:00,37.39,37.41,37.38,37.4,94300.0,19.5692,19.5797,19.564,19.5744,94300.0
2012-04-11 14:00:00,37.4,37.41,37.34,37.34,145800.0,19.5744,19.5797,19.543,19.543,145800.0
2012-04-11 14:05:00,37.35,37.36,37.32,37.36,119800.0,19.5483,19.5535,19.5326,19.5535,119800.0
2012-04-11 14:10:00,37.36,37.36,37.33,37.35,76400.0,19.5535,19.5535,19.5378,19.5483,76400.0
2012-04-11 14:15:00,37.36,37.37,37.36,37.37,65000.0,19.5535,19.5587,19.5535,19.5587,65000.0
2012-04-11 14:20:00,37.36,37.38,37.36,37.36,85700.0,19.5535,19.564,19.5535,19.5535,85700.0
2012-04-11 14:25:00,37.37,37.38,37.36,37.38,39900.0,19.5587,19.564,19.5535,19.564,39900.0
2012-04-11 14:30:00,37.37,37.38,37.35,37.36,75800.0,19.5587,19.564,19.5483,19.5535,75800.0
2012-04-11 14:35:00,37.36,37.37,37.35,37.37,79800.0,19.5535,19.5587,19.5483,19.5587,79800.0
2012-04-11 14:40:00,37.36,37.37,37.33,37.34,158500.0,19.5535,19.5587,19.5378,19.543,158500.0
2012-04-11 14:45:00,37.33,37.34,37.33,37.34,25400.0,19.5378,19.543,19.5378,19.543,25400.0
2012-04-11 14:50:00,37.33,37.34,37.33,37.34,39400.0,19.5378,19.543,19.5378,19.543,39400.0
2012-04-11 14:55:00,37.34,37.37,37.34,37.34,115700.0,19.543,19.5587,19.543,19.543,115700.0
2012-04-11 15:00:00,37.34,37.37,37.34,37.37,113500.0,19.543,19.5587,19.543,19.5587,113500.0
2012-04-11 15:05:00,37.37,37.38,37.36,37.38,66400.0,19.5587,19.564,19.5535,19.564,66400.0
2012-04-11 15:10:00,37.38,37.38,37.33,37.33,119600.0,19.564,19.564,19.5378,19.5378,119600.0
2012-04-11 15:15:00,37.34,37.35,37.33,37.34,78400.0,19.543,19.5483,19.5378,19.543,78400.0
2012-04-11 15:20:00,37.34,37.36,37.33,37.35,143200.0,19.543,19.5535,19.5378,19.5483,143200.0
2012-04-11 15:25:00,37.36,37.38,37.34,37.38,154500.0,19.5535,19.564,19.543,19.564,154500.0
2012-04-11 15:30:00,37.38,37.38,37.37,37.38,103900.0,19.564,19.564,19.5587,19.564,103900.0
2012-04-11 15:35:00,37.37,37.38,37.34,37.35,291600.0,19.5587,19.564,19.543,19.5483,291600.0
2012-04-11 15:40:00,37.35,37.38,37.34,37.35,274800.0,19.5483,19.564,19.543,19.5483,274800.0
2012-04-11 15:45:00,37.34,37.4,37.34,37.38,432600.0,19.543,19.5744,19.543,19.564,432600.0
2012-04-11 15:50:00,37.38,37.42,37.38,37.41,332300.0,19.564,19.5849,19.564,19.5797,332300.0
2012-04-11 15:55:00,37.42,37.43,37.39,37.41,938000.0,19.5849,19.5901,19.5692,19.5797,938000.0
2012-04-12 09:30:00,37.41,37.52,37.31,37.43,301000.0,19.5797,19.6372,19.5273,19.5901,301000.0
2012-04-12 09:35:00,37.43,37.44,37.3,37.36,327600.0,19.5901,19.5954,19.5221,19.5535,327600.0
2012-04-12 09:40:00,37.36,37.39,37.33,37.36,209000.0,19.5535,19.5692,19.5378,19.5535,209000.0
2012-04-12 09:45:00,37.35,37.37,37.35,37.35,165300.0,19.5483,19.5587,19.5483,19.5483,165300.0
2012-04-12 09:50:00,37.35,37.36,37.35,37.35,53000.0,19.5483,19.5535,19.5483,19.5483,53000.0
2012-04-12 09:55:00,37.36,37.39,37.35,37.39,173800.0,19.5535,19.5692,19.5483,19.5692,173800.0
2012-04-12 10:00:00,37.39,37.41,37.36,37.36,218800.0,19.5692,19.5797,19.5535,19.5535,218800.0
2012-04-12 10:05:00,37.36,37.43,37.36,37.42,182200.0,19.5535,19.5901,19.5535,19.5849,182200.0
2012-04-12 10:10:00,37.43,37.45,37.42,37.43,119900.0,19.5901,19.6006,19.5849,19.5901,119900.0
2012-04-12 10:15:00,37.44,37.47,37.43,37.45,99200.0,19.5954,19.6111,19.5901,19.6006,99200.0
2012-04-12 10:20:00,37.46,37.49,37.45,37.48,167700.0,19.6058,19.6215,19.6006,19.6163,167700.0
2012-04-12 10:25:00,37.48,37.48,37.45,37.46,121700.0,19.6163,19.6163,19.6006,19.6058,121700.0
2012-04-12 10:30:00,37.46,37.52,37.45,37.51,115500.0,19.6058,19.6372,19.6006,19.632,115500.0
2012-04-12 10:35:00,37.52,37.57,37.52,37.55,256100.0,19.6372,19.6634,19.6372,19.6529,256100.0
2012-04-12 10:40:00,37.55,37.6,37.55,37.6,191100.0,19.6529,19.6791,19.6529,19.6791,191100.0
2012-04-12 10:45:00,37.6,37.61,37.54,37.54,152400.0,19.6791,19.6844,19.6477,19.6477,152400.0
2012-04-12 10:50:00,37.54,37.55,37.51,37.52,128300.0,19.6477,19.6529,19.632,19.6372,128300.0
2012-04-12 10:55:00,37.51,37.53,37.5,37.51,97900.0,19.632,19.6425,19.6268,19.632,97900.0
2012-04-12 11:00:00,37.51,37.54,37.5,37.53,133800.0,19.632,19.6477,19.6268,19.6425,133800.0
2012-04-12 11:05:00,37.54,37.57,37.54,37.55,147100.0,19.6477,19.6634,19.6477,19.6529,147100.0
2012-04-12 11:10:00,37.56,37.56,37.53,37.53,160200.0,19.6582,19.6582,19.6425,19.6425,160200.0
2012-04-12 11:15:00,37.54,37.54,37.52,37.52,65700.0,19.6477,19.6477,19.6372,19.6372,65700.0
2012-04-12 11:20:00,37.52,37.53,37.51,37.52,106900.0,19.6372,19.6425,19.632,19.6372,106900.0
2012-04-12 11:25:00,37.52,37.52,37.5,37.51,60900.0,19.6372,19.6372,19.6268,19.632,60900.0
2012-04-12 11:30:00,37.51,37.52,37.5,37.51,50300.0,19.632,19.6372,19.6268,19.632,50300.0
2012-04-12 11:35:00,37.5,37.51,37.5,37.5,79800.0,19.6268,19.632,19.6268,19.6268,79800.0
2012-04-12 11:40:00,37.5,37.51,37.49,37.49,77600.0,19.6268,19.632,19.6215,19.6215,77600.0
2012-04-12 11:45:00,37.5,37.5,37.49,37.49,34600.0,19.6268,19.6268,19.6215,19.6215,34600.0
2012-04-12 11:50:00,37.5,37.5,37.47,37.5,227500.0,19.6268,19.6268,19.6111,19.6268,227500.0
2012-04-12 11:55:00,37.5,37.51,37.49,37.49,202800.0,19.6268,19.632,19.6215,19.6215,202800.0
2012-04-12 12:00:00,37.5,37.51,37.49,37.49,40600.0,19.6268,19.632,19.6215,19.6215,40600.0
2012-04-12 12:05:00,37.49,37.5,37.47,37.47,78200.0,19.6215,19.6268,19.6111,19.6111,78200.0
2012-04-12 12:10:00,37.47,37.48,37.46,37.47,46900.0,19.6111,19.6163,19.6058,19.6111,46900.0
2012-04-12 12:15:00,37.48,37.52,37.46,37.52,123400.0,19.6163,19.6372,19.6058,19.6372,123400.0
2012-04-12 12:20:00,37.52,37.52,37.48,37.49,81900.0,19.6372,19.6372,19.6163,19.6215,81900.0
2012-04-12 12:25:00,37.48,37.52,37.48,37.51,77100.0,19.6163,19.6372,19.6163,19.632,77100.0
2012-04-12 12:30:00,37.5,37.52,37.49,37.51,43600.0,19.6268,19.6372,19.6215,19.632,43600.0
2012-04-12 12:35:00,37.51,37.52,37.51,37.52,28100.0,19.632,19.6372,19.632,19.6372,28100.0
2012-04-12 12:40:00,37.52,37.55,37.51,37.54,90300.0,19.6372,19.6529,19.632,19.6477,90300.0
2012-04-12 12:45:00,37.53,37.57,37.53,37.56,81200.0,19.6425,19.6634,19.6425,19.6582,81200.0
2012-04-12 12:50:00,37.56,37.58,37.55,37.56,77300.0,19.6582,19.6687,19.6529,19.6582,77300.0
2012-04-12 12:55:00,37.56,37.6,37.55,37.58,93300.0,19.6582,19.6791,19.6529,19.6687,93300.0
2012-04-12 13:00:00,37.59,37.59,37.56,37.56,39300.0,19.6739,19.6739,19.6582,19.6582,39300.0
2012-04-12 13:05:00,37.56,37.59,37.56,37.57,83000.0,19.6582,19.6739,19.6582,19.6634,83000.0
2012-04-12 13:10:00,37.56,37.59,37.56,37.57,55900.0,19.6582,19.6739,19.6582,19.6634,55900.0
2012-04-12 13:15:00,37.57,37.61,37.57,37.61,110700.0,19.6634,19.6844,19.6634,19.6844,110700.0
2012-04-12 13:20:00,37.61,37.61,37.57,37.57,100200.0,19.6844,19.6844,19.6634,19.6634,100200.0
2012-04-12 13:25:00,37.57,37.59,37.57,37.57,51200.0,19.6634,19.6739,19.6634,19.6634,51200.0
2012-04-12 13:30:00,37.57,37.58,37.57,37.57,35800.0,19.6634,19.6687,19.6634,19.6634,35800.0
2012-04-12 13:35:00,37.57,37.58,37.57,37.57,30700.0,19.6634,19.6687,19.6634,19.6634,30700.0
2012-04-12 13:40:00,37.57,37.58,37.55,37.56,70400.0,19.6634,19.6687,19.6529,19.6582,70400.0
2012-04-12 13:45:00,37.55,37.56,37.54,37.54,58100.0,19.6529,19.6582,19.6477,19.6477,58100.0
2012-04-12 13:50:00,37.54,37.55,37.53,37.53,27400.0,19.6477,19.6529,19.6425,19.6425,27400.0
2012-04-12 13:55:00,37.53,37.54,37.5,37.51,82500.0,19.6425,19.6477,19.6268,19.632,82500.0
2012-04-12 14:00:00,37.5,37.51,37.48,37.5,87500.0,19.6268,19.632,19.6163,19.6268,87500.0
2012-04-12 14:05:00,37.5,37.5,37.47,37.48,64000.0,19.6268,19.6268,19.6111,19.6163,64000.0
2012-04-12 14:10:00,37.48,37.5,37.48,37.48,91500.0,19.6163,19.6268,19.6163,19.6163,91500.0
2012-04-12 14:15:00,37.48,37.51,37.48,37.5,60400.0,19.6163,19.632,19.6163,19.6268,60400.0
2012-04-12 14:20:00,37.51,37.52,37.49,37.49,68000.0,19.632,19.6372,19.6215,19.6215,68000.0
2012-04-12 14:25:00,37.49,37.5,37.49,37.49,33900.0,19.6215,19.6268,19.6215,19.6215,33900.0
2012-04-12 14:30:00,37.5,37.51,37.48,37.48,79600.0,19.6268,19.632,19.6163,19.6163,79600.0
2012-04-12 14:35:00,37.48,37.49,37.48,37.49,44800.0,19.6163,19.6215,19.6163,19.6215,44800.0
2012-04-12 14:40:00,37.49,37.5,37.48,37.48,122800.0,19.6215,19.6268,19.6163,19.6163,122800.0
2012-04-12 14:45:00,37.48,37.49,37.48,37.48,29300.0,19.6163,19.6215,19.6163,19.6163,29300.0
2012-04-12 14:50:00,37.48,37.51,37.47,37.51,100700.0,19.6163,19.632,19.6111,19.632,100700.0
2012-04-12 14:55:00,37.51,37.51,37.48,37.48,47000.0,19.632,19.632,19.6163,19.6163,47000.0
2012-04-12 15:00:00,37.49,37.51,37.48,37.51,52000.0,19.6215,19.632,19.6163,19.632,52000.0
2012-04-12 15:05:00,37.51,37.52,37.48,37.5,103700.0,19.632,19.6372,19.6163,19.6268,103700.0
2012-04-12 15:10:00,37.5,37.52,37.49,37.51,63600.0,19.6268,19.6372,19.6215,19.632,63600.0
2012-04-12 15:15:00,37.51,37.52,37.49,37.51,56500.0,19.632,19.6372,19.6215,19.632,56500.0
2012-04-12 15:20:00,37.52,37.52,37.49,37.49,104600.0,19.6372,19.6372,19.6215,19.6215,104600.0
2012-04-12 15:25:00,37.5,37.51,37.47,37.47,108200.0,19.6268,19.632,19.6111,19.6111,108200.0
2012-04-12 15:30:00,37.47,37.51,37.46,37.48,180400.0,19.6111,19.632,19.6058,19.6163,180400.0
2012-04-12 15:35:00,37.48,37.51,37.47,37.5,104900.0,19.6163,19.632,19.6111,19.6268,104900.0
2012-04-12 15:40:00,37.5,37.54,37.49,37.53,193300.0,19.6268,19.6477,19.6215,19.6425,193300.0
2012-04-12 15:45:00,37.53,37.56,37.52,37.54,234200.0,19.6425,19.6582,19.6372,19.6477,234200.0
2012-04-12 15:50:00,37.55,37.55,37.54,37.55,107300.0,19.6529,19.6529,19.6477,19.6529,107300.0
2012-04-12 15:55:00,37.55,37.57,37.53,37.55,753100.0,19.6529,19.6634,19.6425,19.6529,753100.0
2012-04-13 09:30:00,37.45,37.56,37.42,37.55,356200.0,19.6006,19.6582,19.5849,19.6529,356200.0
2012-04-13 09:35:00,37.55,37.56,37.45,37.46,159100.0,19.6529,19.6582,19.6006,19.6058,159100.0
2012-04-13 09:40:00,37.47,37.47,37.38,37.41,159600.0,19.6111,19.6111,19.564,19.5797,159600.0
2012-04-13 09:45:00,37.42,37.43,37.38,37.42,135000.0,19.5849,19.5901,19.564,19.5849,135000.0
2012-04-13 09:50:00,37.42,37.44,37.39,37.4,125500.0,19.5849,19.5954,19.5692,19.5744,125500.0
2012-04-13 09:55:00,37.41,37.42,37.32,37.33,145600.0,19.5797,19.5849,19.5326,19.5378,145600.0
2012-04-13 10:00:00,37.33,37.34,37.31,37.32,59400.0,19.5378,19.543,19.5273,19.5326,59400.0
2012-04-13 10:05:00,37.32,37.32,37.31,37.32,59800.0,19.5326,19.5326,19.5273,19.5326,59800.0
2012-04-13 10:10:00,37.31,37.32,37.31,37.32,116300.0,19.5273,19.5326,19.5273,19.5326,116300.0
2012-04-13 10:15:00,37.32,37.32,37.26,37.27,135100.0,19.5326,19.5326,19.5012,19.5064,135100.0
2012-04-13 10:20:00,37.26,37.28,37.26,37.27,92200.0,19.5012,19.5116,19.5012,19.5064,92200.0
2012-04-13 10:25:00,37.27,37.28,37.23,37.26,173000.0,19.5064,19.5116,19.4855,19.5012,173000.0
2012-04-13 10:30:00,37.27,37.27,37.26,37.27,35100.0,19.5064,19.5064,19.5012,19.5064,35100.0
2012-04-13 10:35:00,37.27,37.27,37.26,37.26,44200.0,19.5064,19.5064,19.5012,19.5012,44200.0
2012-04-13 10:40:00,37.26,37.27,37.26,37.27,71900.0,19.5012,19.5064,19.5012,19.5064,71900.0
2012-04-13 10:45:00,37.27,37.27,37.23,37.24,151900.0,19.5064,19.5064,19.4855,19.4907,151900.0
2012-04-13 10:50:00,37.24,37.24,37.18,37.19,134000.0,19.4907,19.4907,19.4593,19.4645,134000.0
2012-04-13 10:55:00,37.18,37.2,37.18,37.19,103900.0,19.4593,19.4698,19.4593,19.4645,103900.0
2012-04-13 11:00:00,37.19,37.21,37.19,37.2,106200.0,19.4645,19.475,19.4645,19.4698,106200.0
2012-04-13 11:05:00,37.21,37.22,37.19,37.2,103900.0,19.475,19.4802,19.4645,19.4698,103900.0
2012-04-13 11:10:00,37.2,37.2,37.18,37.19,42000.0,19.4698,19.4698,19.4593,19.4645,42000.0
2012-04-13 11:15:00,37.19,37.19,37.15,37.15,136100.0,19.4645,19.4645,19.4436,19.4436,136100.0
2012-04-13 11:20:00,37.16,37.21,37.15,37.2,118100.0,19.4488,19.475,19.4436,19.4698,118100.0
2012-04-13 11:25:00,37.21,37.24,37.2,37.24,56900.0,19.475,19.4907,19.4698,19.4907,56900.0
2012-04-13 11:30:00,37.24,37.28,37.23,37.28,82500.0,19.4907,19.5116,19.4855,19.5116,82500.0
2012-04-13 11:35:00,37.27,37.29,37.27,37.29,52600.0,19.5064,19.5169,19.5064,19.5169,52600.0
2012-04-13 11:40:00,37.29,37.34,37.28,37.34,94400.0,19.5169,19.543,19.5116,19.543,94400.0
2012-04-13 11:45:00,37.34,37.34,37.3,37.34,130300.0,19.543,19.543,19.5221,19.543,130300.0
2012-04-13 11:50:00,37.33,37.34,37.32,37.32,37500.0,19.5378,19.543,19.5326,19.5326,37500.0
2012-04-13 11:55:00,37.33,37.33,37.3,37.32,105000.0,19.5378,19.5378,19.5221,19.5326,105000.0
2012-04-13 12:00:00,37.31,37.34,37.31,37.34,98100.0,19.5273,19.543,19.5273,19.543,98100.0
2012-04-13 12:05:00,37.33,37.35,37.32,37.33,74700.0,19.5378,19.5483,19.5326,19.5378,74700.0
2012-04-13 12:10:00,37.33,37.33,37.32,37.32,34200.0,19.5378,19.5378,19.5326,19.5326,34200.0
2012-04-13 12:15:00,37.32,37.32,37.3,37.3,40300.0,19.5326,19.5326,19.5221,19.5221,40300.0
2012-04-13 12:20:00,37.31,37.31,37.3,37.3,20200.0,19.5273,19.5273,19.5221,19.5221,20200.0
2012-04-13 12:25:00,37.31,37.31,37.3,37.31,17200.0,19.5273,19.5273,19.5221,19.5273,17200.0
2012-04-13 12:30:00,37.31,37.31,37.3,37.31,25200.0,19.5273,19.5273,19.5221,19.5273,25200.0
2012-04-13 12:35:00,37.31,37.31,37.3,37.3,17900.0,19.5273,19.5273,19.5221,19.5221,17900.0
2012-04-13 12:40:00,37.3,37.31,37.3,37.3,35100.0,19.5221,19.5273,19.5221,19.5221,35100.0
2012-04-13 12:45:00,37.31,37.34,37.3,37.32,96700.0,19.5273,19.543,19.5221,19.5326,96700.0
2012-04-13 12:50:00,37.32,37.33,37.32,37.33,27600.0,19.5326,19.5378,19.5326,19.5378,27600.0
2012-04-13 12:55:00,37.33,37.34,37.31,37.32,88600.0,19.5378,19.543,19.5273,19.5326,88600.0
2012-04-13 13:00:00,37.32,37.36,37.31,37.34,113900.0,19.5326,19.5535,19.5273,19.543,113900.0
2012-04-13 13:05:00,37.35,37.36,37.34,37.34,51600.0,19.5483,19.5535,19.543,19.543,51600.0
2012-04-13 13:10:00,37.34,37.35,37.34,37.35,22400.0,19.543,19.5483,19.543,19.5483,22400.0
2012-04-13 13:15:00,37.34,37.35,37.34,37.34,29400.0,19.543,19.5483,19.543,19.543,29400.0
2012-04-13 13:20:00,37.34,37.35,37.33,37.34,76600.0,19.543,19.5483,19.5378,19.543,76600.0
2012-04-13 13:25:00,37.35,37.35,37.33,37.33,31100.0,19.5483,19.5483,19.5378,19.5378,31100.0
2012-04-13 13:30:00,37.34,37.35,37.33,37.35,64000.0,19.543,19.5483,19.5378,19.5483,64000.0
2012-04-13 13:35:00,37.35,37.35,37.34,37.34,26200.0,19.5483,19.5483,19.543,19.543,26200.0
2012-04-13 13:40:00,37.35,37.37,37.34,37.37,84800.0,19.5483,19.5587,19.543,19.5587,84800.0
2012-04-13 13:45:00,37.37,37.39,37.37,37.39,98800.0,19.5587,19.5692,19.5587,19.5692,98800.0
2012-04-13 13:50:00,37.39,37.41,37.38,37.39,103200.0,19.5692,19.5797,19.564,19.5692,103200.0
2012-04-13 13:55:00,37.39,37.39,37.37,37.38,50100.0,19.5692,19.5692,19.5587,19.564,50100.0
2012-04-13 14:00:00,37.37,37.38,37.36,37.37,214800.0,19.5587,19.564,19.5535,19.5587,214800.0
2012-04-13 14:05:00,37.37,37.38,37.36,37.37,124200.0,19.5587,19.564,19.5535,19.5587,124200.0
2012-04-13 14:10:00,37.38,37.39,37.37,37.38,49800.0,19.564,19.5692,19.5587,19.564,49800.0
2012-04-13 14:15:00,37.39,37.39,37.38,37.38,39200.0,19.5692,19.5692,19.564,19.564,39200.0
2012-04-13 14:20:00,37.38,37.39,37.38,37.39,57800.0,19.564,19.5692,19.564,19.5692,57800.0
2012-04-13 14:25:00,37.39,37.41,37.38,37.41,149100.0,19.5692,19.5797,19.564,19.5797,149100.0
2012-04-13 14:30:00,37.4,37.44,37.4,37.44,100100.0,19.5744,19.5954,19.5744,19.5954,100100.0
2012-04-13 14:35:00,37.44,37.44,37.42,37.43,84300.0,19.5954,19.5954,19.5849,19.5901,84300.0
2012-04-13 14:40:00,37.43,37.43,37.42,37.43,30700.0,19.5901,19.5901,19.5849,19.5901,30700.0
2012-04-13 14:45:00,37.43,37.45,37.42,37.45,103800.0,19.5901,19.6006,19.5849,19.6006,103800.0
2012-04-13 14:50:00,37.45,37.45,37.42,37.43,59900.0,19.6006,19.6006,19.5849,19.5901,59900.0
2012-04-13 14:55:00,37.43,37.43,37.41,37.42,73800.0,19.5901,19.5901,19.5797,19.5849,73800.0
2012-04-13 15:00:00,37.42,37.43,37.41,37.42,51900.0,19.5849,19.5901,19.5797,19.5849,51900.0
2012-04-13 15:05:00,37.42,37.42,37.41,37.42,45000.0,19.5849,19.5849,19.5797,19.5849,45000.0
2012-04-13 15:10:00,37.42,37.43,37.41,37.43,98800.0,19.5849,19.5901,19.5797,19.5901,98800.0
2012-04-13 15:15:00,37.43,37.43,37.4,37.41,111700.0,19.5901,19.5901,19.5744,19.5797,111700.0
2012-04-13 15:20:00,37.42,37.42,37.39,37.4,88500.0,19.5849,19.5849,19.5692,19.5744,88500.0
2012-04-13 15:25:00,37.4,37.4,37.35,37.35,167700.0,19.5744,19.5744,19.5483,19.5483,167700.0
2012-04-13 15:30:00,37.35,37.37,37.33,37.33,143700.0,19.5483,19.5587,19.5378,19.5378,143700.0
2012-04-13 15:35:00,37.33,37.34,37.3,37.3,157300.0,19.5378,19.543,19.5221,19.5221,157300.0
2012-04-13 15:40:00,37.3,37.3,37.27,37.28,252700.0,19.5221,19.5221,19.5064,19.5116,252700.0
2012-04-13 15:45:00,37.27,37.28,37.2,37.23,400600.0,19.5064,19.5116,19.4698,19.4855,400600.0
2012-04-13 15:50:00,37.23,37.26,37.22,37.26,459000.0,19.4855,19.5012,19.4802,19.5012,459000.0
2012-04-13 15:55:00,37.26,37.28,37.2,37.26,969400.0,19.5012,19.5116,19.4698,19.5012,969400.0
2012-04-16 09:30:00,37.33,37.54,37.33,37.51,203200.0,19.5378,19.6477,19.5378,19.632,203200.0
2012-04-16 09:35:00,37.49,37.49,37.41,37.46,206100.0,19.6215,19.6215,19.5797,19.6058,206100.0
2012-04-16 09:40:00,37.47,37.52,37.47,37.49,95500.0,19.6111,19.6372,19.6111,19.6215,95500.0
2012-04-16 09:45:00,37.48,37.52,37.47,37.49,189100.0,19.6163,19.6372,19.6111,19.6215,189100.0
2012-04-16 09:50:00,37.48,37.48,37.42,37.42,172900.0,19.6163,19.6163,19.5849,19.5849,172900.0
2012-04-16 09:55:00,37.43,37.45,37.38,37.43,217500.0,19.5901,19.6006,19.564,19.5901,217500.0
2012-04-16 10:00:00,37.43,37.43,37.37,37.41,130400.0,19.5901,19.5901,19.5587,19.5797,130400.0
2012-04-16 10:05:00,37.41,37.42,37.35,37.37,107500.0,19.5797,19.5849,19.5483,19.5587,107500.0
2012-04-16 10:10:00,37.37,37.38,37.32,37.37,120600.0,19.5587,19.564,19.5326,19.5587,120600.0
2012-04-16 10:15:00,37.36,37.36,37.32,37.32,61200.0,19.5535,19.5535,19.5326,19.5326,61200.0
2012-04-16 10:20:00,37.32,37.33,37.25,37.27,97000.0,19.5326,19.5378,19.4959,19.5064,97000.0
2012-04-16 10:25:00,37.26,37.3,37.25,37.26,136400.0,19.5012,19.5221,19.4959,19.5012,136400.0
2012-04-16 10:30:00,37.27,37.31,37.25,37.3,111900.0,19.5064,19.5273,19.4959,19.5221,111900.0
2012-04-16 10:35:00,37.29,37.3,37.23,37.23,65800.0,19.5169,19.5221,19.4855,19.4855,65800.0
2012-04-16 10:40:00,37.24,37.25,37.22,37.22,62400.0,19.4907,19.4959,19.4802,19.4802,62400.0
2012-04-16 10:45:00,37.21,37.25,37.21,37.24,69200.0,19.475,19.4959,19.475,19.4907,69200.0
2012-04-16 10:50:00,37.24,37.27,37.24,37.27,61100.0,19.4907,19.5064,19.4907,19.5064,61100.0
2012-04-16 10:55:00,37.27,37.28,37.24,37.26,69100.0,19.5064,19.5116,19.4907,19.5012,69100.0
2012-04-16 11:00:00,37.26,37.27,37.24,37.24,67500.0,19.5012,19.5064,19.4907,19.4907,67500.0
2012-04-16 11:05:00,37.25,37.28,37.24,37.27,69400.0,19.4959,19.5116,19.4907,19.5064,69400.0
2012-04-16 11:10:00,37.28,37.31,37.28,37.31,40300.0,19.5116,19.5273,19.5116,19.5273,40300.0
2012-04-16 11:15:00,37.31,37.32,37.3,37.3,85000.0,19.5273,19.5326,19.5221,19.5221,85000.0
2012-04-16 11:20:00,37.31,37.36,37.3,37.36,42600.0,19.5273,19.5535,19.5221,19.5535,42600.0
2012-04-16 11:25:00,37.36,37.38,37.35,37.36,60400.0,19.5535,19.564,19.5483,19.5535,60400.0
2012-04-16 11:30:00,37.37,37.37,37.33,37.33,89800.0,19.5587,19.5587,19.5378,19.5378,89800.0
2012-04-16 11:35:00,37.33,37.33,37.3,37.33,69300.0,19.5378,19.5378,19.5221,19.5378,69300.0
2012-04-16 11:40:00,37.33,37.36,37.32,37.35,53200.0,19.5378,19.5535,19.5326,19.5483,53200.0
2012-04-16 11:45:00,37.35,37.36,37.34,37.35,55400.0,19.5483,19.5535,19.543,19.5483,55400.0
2012-04-16 11:50:00,37.36,37.38,37.34,37.34,53300.0,19.5535,19.564,19.543,19.543,53300.0
2012-04-16 11:55:00,37.34,37.35,37.3,37.3,72100.0,19.543,19.5483,19.5221,19.5221,72100.0
2012-04-16 12:00:00,37.3,37.33,37.29,37.32,81300.0,19.5221,19.5378,19.5169,19.5326,81300.0
2012-04-16 12:05:00,37.32,37.32,37.29,37.3,72100.0,19.5326,19.5326,19.5169,19.5221,72100.0
2012-04-16 12:10:00,37.29,37.3,37.29,37.29,24800.0,19.5169,19.5221,19.5169,19.5169,24800.0
2012-04-16 12:15:00,37.3,37.3,37.29,37.29,52600.0,19.5221,19.5221,19.5169,19.5169,52600.0
2012-04-16 12:20:00,37.29,37.3,37.26,37.26,62900.0,19.5169,19.5221,19.5012,19.5012,62900.0
2012-04-16 12:25:00,37.26,37.28,37.26,37.27,38500.0,19.5012,19.5116,19.5012,19.5064,38500.0
2012-04-16 12:30:00,37.27,37.3,37.27,37.28,64300.0,19.5064,19.5221,19.5064,19.5116,64300.0
2012-04-16 12:35:00,37.28,37.3,37.28,37.3,34000.0,19.5116,19.5221,19.5116,19.5221,34000.0
2012-04-16 12:40:00,37.3,37.31,37.29,37.29,175700.0,19.5221,19.5273,19.5169,19.5169,175700.0
2012-04-16 12:45:00,37.29,37.3,37.28,37.29,134100.0,19.5169,19.5221,19.5116,19.5169,134100.0
2012-04-16 12:50:00,37.28,37.29,37.28,37.28,27300.0,19.5116,19.5169,19.5116,19.5116,27300.0
2012-04-16 12:55:00,37.28,37.36,37.28,37.36,93000.0,19.5116,19.5535,19.5116,19.5535,93000.0
2012-04-16 13:00:00,37.36,37.38,37.34,37.38,54800.0,19.5535,19.564,19.543,19.564,54800.0
2012-04-16 13:05:00,37.38,37.4,37.37,37.4,33100.0,19.564,19.5744,19.5587,19.5744,33100.0
2012-04-16 13:10:00,37.39,37.4,37.38,37.4,68000.0,19.5692,19.5744,19.564,19.5744,68000.0
2012-04-16 13:15:00,37.4,37.4,37.38,37.38,55100.0,19.5744,19.5744,19.564,19.564,55100.0
2012-04-16 13:20:00,37.37,37.4,37.37,37.4,40000.0,19.5587,19.5744,19.5587,19.5744,40000.0
2012-04-16 13:25:00,37.4,37.4,37.36,37.37,116700.0,19.5744,19.5744,19.5535,19.5587,116700.0
2012-04-16 13:30:00,37.36,37.39,37.36,37.38,40300.0,19.5535,19.5692,19.5535,19.564,40300.0
2012-04-16 13:35:00,37.39,37.41,37.38,37.4,66700.0,19.5692,19.5797,19.564,19.5744,66700.0
2012-04-16 13:40:00,37.4,37.44,37.4,37.44,94800.0,19.5744,19.5954,19.5744,19.5954,94800.0
2012-04-16 13:45:00,37.44,37.46,37.43,37.44,71700.0,19.5954,19.6058,19.5901,19.5954,71700.0
2012-04-16 13:50:00,37.45,37.48,37.44,37.44,60400.0,19.6006,19.6163,19.5954,19.5954,60400.0
2012-04-16 13:55:00,37.45,37.48,37.45,37.47,127400.0,19.6006,19.6163,19.6006,19.6111,127400.0
2012-04-16 14:00:00,37.47,37.5,37.47,37.47,155700.0,19.6111,19.6268,19.6111,19.6111,155700.0
2012-04-16 14:05:00,37.47,37.53,37.46,37.52,229800.0,19.6111,19.6425,19.6058,19.6372,229800.0
2012-04-16 14:10:00,37.52,37.55,37.52,37.54,68200.0,19.6372,19.6529,19.6372,19.6477,68200.0
2012-04-16 14:15:00,37.54,37.54,37.53,37.54,37200.0,19.6477,19.6477,19.6425,19.6477,37200.0
2012-04-16 14:20:00,37.54,37.55,37.53,37.55,42400.0,19.6477,19.6529,19.6425,19.6529,42400.0
2012-04-16 14:25:00,37.55,37.55,37.54,37.55,81500.0,19.6529,19.6529,19.6477,19.6529,81500.0
2012-04-16 14:30:00,37.55,37.55,37.51,37.51,178400.0,19.6529,19.6529,19.632,19.632,178400.0
2012-04-16 14:35:00,37.51,37.52,37.48,37.48,72200.0,19.632,19.6372,19.6163,19.6163,72200.0
2012-04-16 14:40:00,37.48,37.51,37.48,37.5,84700.0,19.6163,19.632,19.6163,19.6268,84700.0
2012-04-16 14:45:00,37.5,37.51,37.49,37.5,50700.0,19.6268,19.632,19.6215,19.6268,50700.0
2012-04-16 14:50:00,37.5,37.52,37.49,37.52,62400.0,19.6268,19.6372,19.6215,19.6372,62400.0
2012-04-16 14:55:00,37.51,37.52,37.48,37.48,64100.0,19.632,19.6372,19.6163,19.6163,64100.0
2012-04-16 15:00:00,37.48,37.49,37.46,37.47,52400.0,19.6163,19.6215,19.6058,19.6111,52400.0
2012-04-16 15:05:00,37.46,37.49,37.46,37.48,70200.0,19.6058,19.6215,19.6058,19.6163,70200.0
2012-04-16 15:10:00,37.49,37.5,37.48,37.5,45600.0,19.6215,19.6268,19.6163,19.6268,45600.0
2012-04-16 15:15:00,37.5,37.51,37.49,37.51,42500.0,19.6268,19.632,19.6215,19.632,42500.0
2012-04-16 15:20:00,37.51,37.51,37.5,37.5,29300.0,19.632,19.632,19.6268,19.6268,29300.0
2012-04-16 15:25:00,37.51,37.51,37.48,37.5,92500.0,19.632,19.632,19.6163,19.6268,92500.0
2012-04-16 15:30:00,37.51,37.52,37.49,37.5,127000.0,19.632,19.6372,19.6215,19.6268,127000.0
2012-04-16 15:35:00,37.5,37.51,37.49,37.5,57400.0,19.6268,19.632,19.6215,19.6268,57400.0
2012-04-16 15:40:00,37.51,37.51,37.5,37.51,56500.0,19.632,19.632,19.6268,19.632,56500.0
2012-04-16 15:45:00,37.51,37.51,37.47,37.47,167900.0,19.632,19.632,19.6111,19.6111,167900.0
2012-04-16 15:50:00,37.48,37.48,37.45,37.46,143600.0,19.6163,19.6163,19.6006,19.6058,143600.0
2012-04-16 15:55:00,37.47,37.48,37.43,37.43,616500.0,19.6111,19.6163,19.5901,19.5901,616500.0
2012-04-17 09:30:00,37.65,37.74,37.6,37.73,282300.0,19.7053,19.7524,19.6791,19.7472,282300.0
2012-04-17 09:35:00,37.74,37.81,37.68,37.69,146000.0,19.7524,19.789,19.721,19.7262,146000.0
2012-04-17 09:40:00,37.68,37.76,37.66,37.66,188800.0,19.721,19.7629,19.7105,19.7105,188800.0
2012-04-17 09:45:00,37.66,37.67,37.6,37.63,145400.0,19.7105,19.7158,19.6791,19.6948,145400.0
2012-04-17 09:50:00,37.62,37.63,37.55,37.56,85500.0,19.6896,19.6948,19.6529,19.6582,85500.0
2012-04-17 09:55:00,37.55,37.59,37.55,37.57,81800.0,19.6529,19.6739,19.6529,19.6634,81800.0
2012-04-17 10:00:00,37.57,37.58,37.49,37.52,201200.0,19.6634,19.6687,19.6215,19.6372,201200.0
2012-04-17 10:05:00,37.52,37.59,37.52,37.55,276200.0,19.6372,19.6739,19.6372,19.6529,276200.0
2012-04-17 10:10:00,37.55,37.6,37.55,37.59,171100.0,19.6529,19.6791,19.6529,19.6739,171100.0
2012-04-17 10:15:00,37.59,37.7,37.57,37.7,255300.0,19.6739,19.7315,19.6634,19.7315,255300.0
2012-04-17 10:20:00,37.7,37.74,37.67,37.73,199400.0,19.7315,19.7524,19.7158,19.7472,199400.0
2012-04-17 10:25:00,37.72,37.77,37.72,37.74,150200.0,19.7419,19.7681,19.7419,19.7524,150200.0
2012-04-17 10:30:00,37.75,37.77,37.7,37.71,119400.0,19.7576,19.7681,19.7315,19.7367,119400.0
2012-04-17 10:35:00,37.71,37.77,37.71,37.77,108300.0,19.7367,19.7681,19.7367,19.7681,108300.0
2012-04-17 10:40:00,37.77,37.85,37.76,37.79,393400.0,19.7681,19.81,19.7629,19.7786,393400.0
2012-04-17 10:45:00,37.79,37.82,37.78,37.78,112700.0,19.7786,19.7943,19.7733,19.7733,112700.0
2012-04-17 10:50:00,37.78,37.81,37.77,37.78,89400.0,19.7733,19.789,19.7681,19.7733,89400.0
2012-04-17 10:55:00,37.79,37.8,37.78,37.79,63900.0,19.7786,19.7838,19.7733,19.7786,63900.0
2012-04-17 11:00:00,37.79,37.9,37.79,37.9,170700.0,19.7786,19.8361,19.7786,19.8361,170700.0
2012-04-17 11:05:00,37.9,37.93,37.87,37.89,396300.0,19.8361,19.8518,19.8204,19.8309,396300.0
2012-04-17 11:10:00,37.89,37.9,37.85,37.85,97600.0,19.8309,19.8361,19.81,19.81,97600.0
2012-04-17 11:15:00,37.84,37.89,37.84,37.88,102700.0,19.8047,19.8309,19.8047,19.8257,102700.0
2012-04-17 11:20:00,37.88,37.9,37.84,37.84,102600.0,19.8257,19.8361,19.8047,19.8047,102600.0
2012-04-17 11:25:00,37.84,37.85,37.83,37.83,29100.0,19.8047,19.81,19.7995,19.7995,29100.0
2012-04-17 11:30:00,37.84,37.84,37.81,37.81,81600.0,19.8047,19.8047,19.789,19.789,81600.0
2012-04-17 11:35:00,37.81,37.82,37.76,37.77,110700.0,19.789,19.7943,19.7629,19.7681,110700.0
2012-04-17 11:40:00,37.76,37.77,37.74,37.76,103100.0,19.7629,19.7681,19.7524,19.7629,103100.0
2012-04-17 11:45:00,37.76,37.77,37.75,37.77,57200.0,19.7629,19.7681,19.7576,19.7681,57200.0
2012-04-17 11:50:00,37.77,37.77,37.73,37.74,97600.0,19.7681,19.7681,19.7472,19.7524,97600.0
2012-04-17 11:55:00,37.73,37.75,37.73,37.75,53500.0,19.7472,19.7576,19.7472,19.7576,53500.0
2012-04-17 12:00:00,37.74,37.76,37.74,37.74,38600.0,19.7524,19.7629,19.7524,19.7524,38600.0
2012-04-17 12:05:00,37.74,37.75,37.72,37.75,64000.0,19.7524,19.7576,19.7419,19.7576,64000.0
2012-04-17 12:10:00,37.74,37.75,37.71,37.73,58700.0,19.7524,19.7576,19.7367,19.7472,58700.0
2012-04-17 12:15:00,37.73,37.75,37.72,37.74,120300.0,19.7472,19.7576,19.7419,19.7524,120300.0
2012-04-17 12:20:00,37.75,37.79,37.74,37.79,53000.0,19.7576,19.7786,19.7524,19.7786,53000.0
2012-04-17 12:25:00,37.79,37.79,37.76,37.79,74000.0,19.7786,19.7786,19.7629,19.7786,74000.0
2012-04-17 12:30:00,37.79,37.83,37.77,37.79,110100.0,19.7786,19.7995,19.7681,19.7786,110100.0
2012-04-17 12:35:00,37.79,37.83,37.79,37.81,71800.0,19.7786,19.7995,19.7786,19.789,71800.0
2012-04-17 12:40:00,37.82,37.83,37.81,37.82,36600.0,19.7943,19.7995,19.789,19.7943,36600.0
2012-04-17 12:45:00,37.83,37.83,37.79,37.79,82800.0,19.7995,19.7995,19.7786,19.7786,82800.0
2012-04-17 12:50:00,37.79,37.81,37.77,37.79,67400.0,19.7786,19.789,19.7681,19.7786,67400.0
2012-04-17 12:55:00,37.79,37.8,37.77,37.79,48400.0,19.7786,19.7838,19.7681,19.7786,48400.0
2012-04-17 13:00:00,37.79,37.8,37.78,37.78,30000.0,19.7786,19.7838,19.7733,19.7733,30000.0
2012-04-17 13:05:00,37.78,37.79,37.76,37.76,81700.0,19.7733,19.7786,19.7629,19.7629,81700.0
2012-04-17 13:10:00,37.76,37.77,37.74,37.74,69400.0,19.7629,19.7681,19.7524,19.7524,69400.0
2012-04-17 13:15:00,37.74,37.77,37.72,37.73,83900.0,19.7524,19.7681,19.7419,19.7472,83900.0
2012-04-17 13:20:00,37.72,37.76,37.71,37.75,82200.0,19.7419,19.7629,19.7367,19.7576,82200.0
2012-04-17 13:25:00,37.74,37.78,37.74,37.77,29800.0,19.7524,19.7733,19.7524,19.7681,29800.0
2012-04-17 13:30:00,37.77,37.78,37.75,37.75,39500.0,19.7681,19.7733,19.7576,19.7576,39500.0
2012-04-17 13:35:00,37.75,37.76,37.73,37.74,89100.0,19.7576,19.7629,19.7472,19.7524,89100.0
2012-04-17 13:40:00,37.75,37.76,37.73,37.75,82000.0,19.7576,19.7629,19.7472,19.7576,82000.0
2012-04-17 13:45:00,37.75,37.77,37.74,37.75,66100.0,19.7576,19.7681,19.7524,19.7576,66100.0
2012-04-17 13:50:00,37.75,37.76,37.72,37.73,88400.0,19.7576,19.7629,19.7419,19.7472,88400.0
2012-04-17 13:55:00,37.72,37.74,37.72,37.72,138100.0,19.7419,19.7524,19.7419,19.7419,138100.0
2012-04-17 14:00:00,37.72,37.74,37.72,37.74,61800.0,19.7419,19.7524,19.7419,19.7524,61800.0
2012-04-17 14:05:00,37.73,37.74,37.7,37.7,97900.0,19.7472,19.7524,19.7315,19.7315,97900.0
2012-04-17 14:10:00,37.7,37.71,37.69,37.69,81800.0,19.7315,19.7367,19.7262,19.7262,81800.0
2012-04-17 14:15:00,37.69,37.71,37.69,37.71,52100.0,19.7262,19.7367,19.7262,19.7367,52100.0
2012-04-17 14:20:00,37.7,37.74,37.7,37.73,76900.0,19.7315,19.7524,19.7315,19.7472,76900.0
2012-04-17 14:25:00,37.73,37.74,37.73,37.73,28500.0,19.7472,19.7524,19.7472,19.7472,28500.0
2012-04-17 14:30:00,37.74,37.75,37.73,37.75,145700.0,19.7524,19.7576,19.7472,19.7576,145700.0
2012-04-17 14:35:00,37.74,37.75,37.72,37.73,86100.0,19.7524,19.7576,19.7419,19.7472,86100.0
2012-04-17 14:40:00,37.72,37.73,37.72,37.73,55500.0,19.7419,19.7472,19.7419,19.7472,55500.0
2012-04-17 14:45:00,37.73,37.73,37.68,37.68,141900.0,19.7472,19.7472,19.721,19.721,141900.0
2012-04-17 14:50:00,37.68,37.69,37.68,37.68,79100.0,19.721,19.7262,19.721,19.721,79100.0
2012-04-17 14:55:00,37.69,37.7,37.68,37.7,111200.0,19.7262,19.7315,19.721,19.7315,111200.0
2012-04-17 15:00:00,37.69,37.72,37.69,37.72,60200.0,19.7262,19.7419,19.7262,19.7419,60200.0
2012-04-17 15:05:00,37.72,37.72,37.68,37.7,90800.0,19.7419,19.7419,19.721,19.7315,90800.0
2012-04-17 15:10:00,37.69,37.7,37.67,37.68,50900.0,19.7262,19.7315,19.7158,19.721,50900.0
2012-04-17 15:15:00,37.67,37.7,37.67,37.69,115300.0,19.7158,19.7315,19.7158,19.7262,115300.0
2012-04-17 15:20:00,37.7,37.75,37.69,37.74,148400.0,19.7315,19.7576,19.7262,19.7524,148400.0
2012-04-17 15:25:00,37.75,37.78,37.73,37.78,133000.0,19.7576,19.7733,19.7472,19.7733,133000.0
2012-04-17 15:30:00,37.78,37.79,37.76,37.76,153700.0,19.7733,19.7786,19.7629,19.7629,153700.0
2012-04-17 15:35:00,37.76,37.78,37.76,37.77,190200.0,19.7629,19.7733,19.7629,19.7681,190200.0
2012-04-17 15:40:00,37.77,37.78,37.75,37.75,173800.0,19.7681,19.7733,19.7576,19.7576,173800.0
2012-04-17 15:45:00,37.76,37.77,37.72,37.73,230700.0,19.7629,19.7681,19.7419,19.7472,230700.0
2012-04-17 15:50:00,37.73,37.77,37.72,37.76,273100.0,19.7472,19.7681,19.7419,19.7629,273100.0
2012-04-17 15:55:00,37.76,37.76,37.72,37.72,578700.0,19.7629,19.7629,19.7419,19.7419,578700.0
2012-04-18 09:30:00,37.53,37.64,37.51,37.59,186900.0,19.6425,19.7001,19.632,19.6739,186900.0
2012-04-18 09:35:00,37.59,37.68,37.59,37.63,117300.0,19.6739,19.721,19.6739,19.6948,117300.0
2012-04-18 09:40:00,37.63,37.65,37.55,37.56,109400.0,19.6948,19.7053,19.6529,19.6582,109400.0
2012-04-18 09:45:00,37.56,37.6,37.55,37.59,121500.0,19.6582,19.6791,19.6529,19.6739,121500.0
2012-04-18 09:50:00,37.59,37.6,37.59,37.59,20300.0,19.6739,19.6791,19.6739,19.6739,20300.0
2012-04-18 09:55:00,37.59,37.6,37.56,37.57,49500.0,19.6739,19.6791,19.6582,19.6634,49500.0
2012-04-18 10:00:00,37.57,37.66,37.56,37.65,167300.0,19.6634,19.7105,19.6582,19.7053,167300.0
2012-04-18 10:05:00,37.64,37.68,37.64,37.67,153300.0,19.7001,19.721,19.7001,19.7158,153300.0
2012-04-18 10:10:00,37.67,37.68,37.65,37.67,112900.0,19.7158,19.721,19.7053,19.7158,112900.0
2012-04-18 10:15:00,37.67,37.68,37.62,37.65,76700.0,19.7158,19.721,19.6896,19.7053,76700.0
2012-04-18 10:20:00,37.65,37.65,37.6,37.62,78900.0,19.7053,19.7053,19.6791,19.6896,78900.0
2012-04-18 10:25:00,37.62,37.66,37.6,37.65,322700.0,19.6896,19.7105,19.6791,19.7053,322700.0
2012-04-18 10:30:00,37.64,37.65,37.56,37.58,107700.0,19.7001,19.7053,19.6582,19.6687,107700.0
2012-04-18 10:35:00,37.58,37.61,37.57,37.61,39800.0,19.6687,19.6844,19.6634,19.6844,39800.0
2012-04-18 10:40:00,37.61,37.64,37.59,37.64,41500.0,19.6844,19.7001,19.6739,19.7001,41500.0
2012-04-18 10:45:00,37.64,37.68,37.63,37.68,67700.0,19.7001,19.721,19.6948,19.721,67700.0
2012-04-18 10:50:00,37.68,37.71,37.67,37.71,60200.0,19.721,19.7367,19.7158,19.7367,60200.0
2012-04-18 10:55:00,37.71,37.73,37.69,37.72,74100.0,19.7367,19.7472,19.7262,19.7419,74100.0
2012-04-18 11:00:00,37.73,37.74,37.71,37.73,66700.0,19.7472,19.7524,19.7367,19.7472,66700.0
2012-04-18 11:05:00,37.72,37.73,37.67,37.7,199700.0,19.7419,19.7472,19.7158,19.7315,199700.0
2012-04-18 11:10:00,37.7,37.71,37.67,37.68,37700.0,19.7315,19.7367,19.7158,19.721,37700.0
2012-04-18 11:15:00,37.68,37.69,37.63,37.64,61100.0,19.721,19.7262,19.6948,19.7001,61100.0
2012-04-18 11:20:00,37.63,37.64,37.6,37.62,58800.0,19.6948,19.7001,19.6791,19.6896,58800.0
2012-04-18 11:25:00,37.62,37.62,37.6,37.61,39100.0,19.6896,19.6896,19.6791,19.6844,39100.0
2012-04-18 11:30:00,37.61,37.61,37.58,37.59,38300.0,19.6844,19.6844,19.6687,19.6739,38300.0
2012-04-18 11:35:00,37.59,37.59,37.56,37.59,43400.0,19.6739,19.6739,19.6582,19.6739,43400.0
2012-04-18 11:40:00,37.59,37.6,37.58,37.6,46000.0,19.6739,19.6791,19.6687,19.6791,46000.0
2012-04-18 11:45:00,37.59,37.62,37.58,37.61,75100.0,19.6739,19.6896,19.6687,19.6844,75100.0
2012-04-18 11:50:00,37.61,37.63,37.59,37.63,134500.0,19.6844,19.6948,19.6739,19.6948,134500.0
2012-04-18 11:55:00,37.63,37.66,37.63,37.64,68100.0,19.6948,19.7105,19.6948,19.7001,68100.0
2012-04-18 12:00:00,37.63,37.64,37.63,37.63,37800.0,19.6948,19.7001,19.6948,19.6948,37800.0
2012-04-18 12:05:00,37.63,37.64,37.63,37.64,45600.0,19.6948,19.7001,19.6948,19.7001,45600.0
2012-04-18 12:10:00,37.64,37.65,37.63,37.65,69000.0,19.7001,19.7053,19.6948,19.7053,69000.0
2012-04-18 12:15:00,37.65,37.66,37.63,37.66,99100.0,19.7053,19.7105,19.6948,19.7105,99100.0
2012-04-18 12:20:00,37.65,37.69,37.65,37.69,129200.0,19.7053,19.7262,19.7053,19.7262,129200.0
2012-04-18 12:25:00,37.7,37.7,37.69,37.7,67600.0,19.7315,19.7315,19.7262,19.7315,67600.0
2012-04-18 12:30:00,37.69,37.73,37.69,37.7,75700.0,19.7262,19.7472,19.7262,19.7315,75700.0
2012-04-18 12:35:00,37.7,37.72,37.69,37.72,114500.0,19.7315,19.7419,19.7262,19.7419,114500.0
2012-04-18 12:40:00,37.71,37.72,37.69,37.69,76700.0,19.7367,19.7419,19.7262,19.7262,76700.0
2012-04-18 12:45:00,37.69,37.73,37.68,37.69,190700.0,19.7262,19.7472,19.721,19.7262,190700.0
2012-04-18 12:50:00,37.69,37.7,37.67,37.69,54500.0,19.7262,19.7315,19.7158,19.7262,54500.0
2012-04-18 12:55:00,37.7,37.7,37.69,37.69,9900.0,19.7315,19.7315,19.7262,19.7262,9900.0
2012-04-18 13:00:00,37.69,37.7,37.67,37.7,63300.0,19.7262,19.7315,19.7158,19.7315,63300.0
2012-04-18 13:05:00,37.7,37.7,37.69,37.7,16500.0,19.7315,19.7315,19.7262,19.7315,16500.0
2012-04-18 13:10:00,37.7,37.7,37.69,37.69,26500.0,19.7315,19.7315,19.7262,19.7262,26500.0
2012-04-18 13:15:00,37.7,37.7,37.69,37.7,30100.0,19.7315,19.7315,19.7262,19.7315,30100.0
2012-04-18 13:20:00,37.69,37.7,37.69,37.7,16100.0,19.7262,19.7315,19.7262,19.7315,16100.0
2012-04-18 13:25:00,37.69,37.7,37.68,37.68,26000.0,19.7262,19.7315,19.721,19.721,26000.0
2012-04-18 13:30:00,37.68,37.69,37.65,37.66,90000.0,19.721,19.7262,19.7053,19.7105,90000.0
2012-04-18 13:35:00,37.66,37.66,37.64,37.64,37000.0,19.7105,19.7105,19.7001,19.7001,37000.0
2012-04-18 13:40:00,37.64,37.65,37.62,37.63,55500.0,19.7001,19.7053,19.6896,19.6948,55500.0
2012-04-18 13:45:00,37.63,37.63,37.62,37.63,29500.0,19.6948,19.6948,19.6896,19.6948,29500.0
2012-04-18 13:50:00,37.63,37.66,37.62,37.64,67800.0,19.6948,19.7105,19.6896,19.7001,67800.0
2012-04-18 13:55:00,37.64,37.65,37.62,37.63,96300.0,19.7001,19.7053,19.6896,19.6948,96300.0
2012-04-18 14:00:00,37.62,37.63,37.62,37.63,21200.0,19.6896,19.6948,19.6896,19.6948,21200.0
2012-04-18 14:05:00,37.63,37.63,37.61,37.63,69400.0,19.6948,19.6948,19.6844,19.6948,69400.0
2012-04-18 14:10:00,37.63,37.63,37.62,37.63,40900.0,19.6948,19.6948,19.6896,19.6948,40900.0
2012-04-18 14:15:00,37.63,37.64,37.62,37.64,64100.0,19.6948,19.7001,19.6896,19.7001,64100.0
2012-04-18 14:20:00,37.63,37.64,37.61,37.63,108400.0,19.6948,19.7001,19.6844,19.6948,108400.0
2012-04-18 14:25:00,37.63,37.65,37.63,37.65,104600.0,19.6948,19.7053,19.6948,19.7053,104600.0
2012-04-18 14:30:00,37.64,37.65,37.63,37.63,52200.0,19.7001,19.7053,19.6948,19.6948,52200.0
2012-04-18 14:35:00,37.63,37.65,37.63,37.64,73800.0,19.6948,19.7053,19.6948,19.7001,73800.0
2012-04-18 14:40:00,37.63,37.65,37.63,37.65,61800.0,19.6948,19.7053,19.6948,19.7053,61800.0
2012-04-18 14:45:00,37.65,37.65,37.63,37.63,58500.0,19.7053,19.7053,19.6948,19.6948,58500.0
2012-04-18 14:50:00,37.63,37.68,37.63,37.68,96200.0,19.6948,19.721,19.6948,19.721,96200.0
2012-04-18 14:55:00,37.68,37.68,37.65,37.66,63800.0,19.721,19.721,19.7053,19.7105,63800.0
2012-04-18 15:00:00,37.65,37.68,37.65,37.68,189700.0,19.7053,19.721,19.7053,19.721,189700.0
2012-04-18 15:05:00,37.67,37.68,37.64,37.65,70400.0,19.7158,19.721,19.7001,19.7053,70400.0
2012-04-18 15:10:00,37.65,37.67,37.64,37.64,101300.0,19.7053,19.7158,19.7001,19.7001,101300.0
2012-04-18 15:15:00,37.64,37.65,37.6,37.62,123800.0,19.7001,19.7053,19.6791,19.6896,123800.0
2012-04-18 15:20:00,37.62,37.65,37.61,37.65,223000.0,19.6896,19.7053,19.6844,19.7053,223000.0
2012-04-18 15:25:00,37.65,37.65,37.59,37.6,195200.0,19.7053,19.7053,19.6739,19.6791,195200.0
2012-04-18 15:30:00,37.6,37.61,37.59,37.59,75400.0,19.6791,19.6844,19.6739,19.6739,75400.0
2012-04-18 15:35:00,37.59,37.63,37.59,37.62,171700.0,19.6739,19.6948,19.6739,19.6896,171700.0
2012-04-18 15:40:00,37.62,37.63,37.6,37.61,174600.0,19.6896,19.6948,19.6791,19.6844,174600.0
2012-04-18 15:45:00,37.62,37.65,37.61,37.65,160200.0,19.6896,19.7053,19.6844,19.7053,160200.0
2012-04-18 15:50:00,37.64,37.65,37.61,37.63,318200.0,19.7001,19.7053,19.6844,19.6948,318200.0
2012-04-18 15:55:00,37.63,37.66,37.63,37.66,347100.0,19.6948,19.7105,19.6948,19.7105,347100.0
2012-04-19 09:30:00,38.12,38.13,37.95,38.0,586600.0,19.9513,19.9565,19.8623,19.8885,586600.0
2012-04-19 09:35:00,37.98,38.1,37.95,38.04,303100.0,19.878,19.9408,19.8623,19.9094,303100.0
2012-04-19 09:40:00,38.04,38.09,38.03,38.07,330800.0,19.9094,19.9356,19.9042,19.9251,330800.0
2012-04-19 09:45:00,38.07,38.16,38.05,38.13,619000.0,19.9251,19.9722,19.9146,19.9565,619000.0
2012-04-19 09:50:00,38.12,38.18,38.12,38.18,269600.0,19.9513,19.9827,19.9513,19.9827,269600.0
2012-04-19 09:55:00,38.18,38.26,38.18,38.25,292900.0,19.9827,20.0245,19.9827,20.0193,292900.0
2012-04-19 10:00:00,38.24,38.25,38.12,38.17,452000.0,20.0141,20.0193,19.9513,19.9774,452000.0
2012-04-19 10:05:00,38.17,38.18,38.04,38.09,248600.0,19.9774,19.9827,19.9094,19.9356,248600.0
2012-04-19 10:10:00,38.09,38.21,38.09,38.21,289600.0,19.9356,19.9984,19.9356,19.9984,289600.0
2012-04-19 10:15:00,38.21,38.25,38.19,38.25,537100.0,19.9984,20.0193,19.9879,20.0193,537100.0
2012-04-19 10:20:00,38.25,38.32,38.24,38.32,335300.0,20.0193,20.056,20.0141,20.056,335300.0
2012-04-19 10:25:00,38.32,38.49,38.3,38.49,493100.0,20.056,20.1449,20.0455,20.1449,493100.0
2012-04-19 10:30:00,38.49,38.57,38.48,38.54,708800.0,20.1449,20.1868,20.1397,20.1711,708800.0
2012-04-19 10:35:00,38.55,38.57,38.53,38.55,327400.0,20.1763,20.1868,20.1659,20.1763,327400.0
2012-04-19 10:40:00,38.55,38.6,38.51,38.52,355100.0,20.1763,20.2025,20.1554,20.1606,355100.0
2012-04-19 10:45:00,38.52,38.54,38.48,38.5,234200.0,20.1606,20.1711,20.1397,20.1502,234200.0
2012-04-19 10:50:00,38.5,38.52,38.48,38.52,165200.0,20.1502,20.1606,20.1397,20.1606,165200.0
2012-04-19 10:55:00,38.52,38.55,38.51,38.52,447100.0,20.1606,20.1763,20.1554,20.1606,447100.0
2012-04-19 11:00:00,38.52,38.52,38.45,38.46,183600.0,20.1606,20.1606,20.124,20.1292,183600.0
2012-04-19 11:05:00,38.45,38.47,38.42,38.44,197000.0,20.124,20.1345,20.1083,20.1188,197000.0
2012-04-19 11:10:00,38.45,38.49,38.42,38.49,203100.0,20.124,20.1449,20.1083,20.1449,203100.0
2012-04-19 11:15:00,38.48,38.49,38.42,38.48,193600.0,20.1397,20.1449,20.1083,20.1397,193600.0
2012-04-19 11:20:00,38.48,38.48,38.46,38.47,165000.0,20.1397,20.1397,20.1292,20.1345,165000.0
2012-04-19 11:25:00,38.47,38.5,38.45,38.5,215400.0,20.1345,20.1502,20.124,20.1502,215400.0
2012-04-19 11:30:00,38.49,38.52,38.47,38.47,162100.0,20.1449,20.1606,20.1345,20.1345,162100.0
2012-04-19 11:35:00,38.48,38.52,38.46,38.52,87200.0,20.1397,20.1606,20.1292,20.1606,87200.0
2012-04-19 11:40:00,38.52,38.57,38.51,38.54,255000.0,20.1606,20.1868,20.1554,20.1711,255000.0
2012-04-19 11:45:00,38.54,38.57,38.53,38.57,121600.0,20.1711,20.1868,20.1659,20.1868,121600.0
2012-04-19 11:50:00,38.56,38.57,38.55,38.57,114200.0,20.1816,20.1868,20.1763,20.1868,114200.0
2012-04-19 11:55:00,38.56,38.6,38.56,38.59,228100.0,20.1816,20.2025,20.1816,20.1973,228100.0
2012-04-19 12:00:00,38.59,38.59,38.52,38.55,176300.0,20.1973,20.1973,20.1606,20.1763,176300.0
2012-04-19 12:05:00,38.55,38.59,38.49,38.5,267700.0,20.1763,20.1973,20.1449,20.1502,267700.0
2012-04-19 12:10:00,38.51,38.57,38.5,38.54,137800.0,20.1554,20.1868,20.1502,20.1711,137800.0
2012-04-19 12:15:00,38.53,38.54,38.48,38.5,130900.0,20.1659,20.1711,20.1397,20.1502,130900.0
2012-04-19 12:20:00,38.5,38.52,38.5,38.5,104000.0,20.1502,20.1606,20.1502,20.1502,104000.0
2012-04-19 12:25:00,38.5,38.52,38.47,38.48,179500.0,20.1502,20.1606,20.1345,20.1397,179500.0
2012-04-19 12:30:00,38.48,38.49,38.43,38.43,185100.0,20.1397,20.1449,20.1135,20.1135,185100.0
2012-04-19 12:35:00,38.43,38.44,38.37,38.37,84800.0,20.1135,20.1188,20.0821,20.0821,84800.0
2012-04-19 12:40:00,38.37,38.38,38.33,38.33,101500.0,20.0821,20.0874,20.0612,20.0612,101500.0
2012-04-19 12:45:00,38.33,38.39,38.33,38.39,113500.0,20.0612,20.0926,20.0612,20.0926,113500.0
2012-04-19 12:50:00,38.39,38.39,38.34,38.36,86100.0,20.0926,20.0926,20.0664,20.0769,86100.0
2012-04-19 12:55:00,38.36,38.37,38.34,38.36,86100.0,20.0769,20.0821,20.0664,20.0769,86100.0
2012-04-19 13:00:00,38.36,38.38,38.33,38.37,90800.0,20.0769,20.0874,20.0612,20.0821,90800.0
2012-04-19 13:05:00,38.38,38.38,38.35,38.35,66500.0,20.0874,20.0874,20.0717,20.0717,66500.0
2012-04-19 13:10:00,38.35,38.36,38.31,38.32,152300.0,20.0717,20.0769,20.0507,20.056,152300.0
2012-04-19 13:15:00,38.31,38.32,38.3,38.3,70100.0,20.0507,20.056,20.0455,20.0455,70100.0
2012-04-19 13:20:00,38.3,38.31,38.23,38.24,148300.0,20.0455,20.0507,20.0088,20.0141,148300.0
2012-04-19 13:25:00,38.23,38.29,38.23,38.25,162900.0,20.0088,20.0403,20.0088,20.0193,162900.0
2012-04-19 13:30:00,38.25,38.28,38.24,38.27,60000.0,20.0193,20.035,20.0141,20.0298,60000.0
2012-04-19 13:35:00,38.27,38.27,38.23,38.24,102600.0,20.0298,20.0298,20.0088,20.0141,102600.0
2012-04-19 13:40:00,38.24,38.25,38.23,38.24,95000.0,20.0141,20.0193,20.0088,20.0141,95000.0
2012-04-19 13:45:00,38.25,38.25,38.24,38.24,54400.0,20.0193,20.0193,20.0141,20.0141,54400.0
2012-04-19 13:50:00,38.24,38.25,38.23,38.24,71500.0,20.0141,20.0193,20.0088,20.0141,71500.0
2012-04-19 13:55:00,38.24,38.25,38.23,38.24,84400.0,20.0141,20.0193,20.0088,20.0141,84400.0
2012-04-19 14:00:00,38.23,38.24,38.2,38.23,146700.0,20.0088,20.0141,19.9931,20.0088,146700.0
2012-04-19 14:05:00,38.23,38.24,38.2,38.23,138800.0,20.0088,20.0141,19.9931,20.0088,138800.0
2012-04-19 14:10:00,38.23,38.29,38.23,38.28,186900.0,20.0088,20.0403,20.0088,20.035,186900.0
2012-04-19 14:15:00,38.29,38.3,38.25,38.26,241700.0,20.0403,20.0455,20.0193,20.0245,241700.0
2012-04-19 14:20:00,38.26,38.26,38.21,38.22,84700.0,20.0245,20.0245,19.9984,20.0036,84700.0
2012-04-19 14:25:00,38.22,38.24,38.2,38.2,74400.0,20.0036,20.0141,19.9931,19.9931,74400.0
2012-04-19 14:30:00,38.21,38.22,38.13,38.14,148100.0,19.9984,20.0036,19.9565,19.9617,148100.0
2012-04-19 14:35:00,38.13,38.17,38.1,38.16,188300.0,19.9565,19.9774,19.9408,19.9722,188300.0
2012-04-19 14:40:00,38.16,38.19,38.15,38.16,91700.0,19.9722,19.9879,19.967,19.9722,91700.0
2012-04-19 14:45:00,38.16,38.2,38.14,38.17,204600.0,19.9722,19.9931,19.9617,19.9774,204600.0
2012-04-19 14:50:00,38.17,38.24,38.16,38.23,154500.0,19.9774,20.0141,19.9722,20.0088,154500.0
2012-04-19 14:55:00,38.24,38.25,38.2,38.21,135200.0,20.0141,20.0193,19.9931,19.9984,135200.0
2012-04-19 15:00:00,38.2,38.23,38.2,38.22,110500.0,19.9931,20.0088,19.9931,20.0036,110500.0
2012-04-19 15:05:00,38.22,38.22,38.18,38.19,148000.0,20.0036,20.0036,19.9827,19.9879,148000.0
2012-04-19 15:10:00,38.19,38.21,38.16,38.19,325600.0,19.9879,19.9984,19.9722,19.9879,325600.0
2012-04-19 15:15:00,38.19,38.22,38.17,38.2,133200.0,19.9879,20.0036,19.9774,19.9931,133200.0
2012-04-19 15:20:00,38.21,38.25,38.2,38.2,196600.0,19.9984,20.0193,19.9931,19.9931,196600.0
2012-04-19 15:25:00,38.2,38.27,38.2,38.24,166300.0,19.9931,20.0298,19.9931,20.0141,166300.0
2012-04-19 15:30:00,38.24,38.25,38.23,38.24,130400.0,20.0141,20.0193,20.0088,20.0141,130400.0
2012-04-19 15:35:00,38.23,38.24,38.22,38.23,174700.0,20.0088,20.0141,20.0036,20.0088,174700.0
2012-04-19 15:40:00,38.22,38.23,38.19,38.19,158500.0,20.0036,20.0088,19.9879,19.9879,158500.0
2012-04-19 15:45:00,38.19,38.33,38.18,38.27,542500.0,19.9879,20.0612,19.9827,20.0298,542500.0
2012-04-19 15:50:00,38.26,38.26,38.17,38.19,460200.0,20.0245,20.0245,19.9774,19.9879,460200.0
2012-04-19 15:55:00,38.2,38.21,38.15,38.16,831000.0,19.9931,19.9984,19.967,19.9722,831000.0
2012-04-20 09:30:00,38.24,38.53,38.24,38.53,2406700.0,20.0141,20.1659,20.0141,20.1659,2406700.0
2012-04-20 09:35:00,38.53,38.58,38.49,38.57,537100.0,20.1659,20.192,20.1449,20.1868,537100.0
2012-04-20 09:40:00,38.58,38.58,38.49,38.52,218300.0,20.192,20.192,20.1449,20.1606,218300.0
2012-04-20 09:45:00,38.52,38.58,38.5,38.58,216200.0,20.1606,20.192,20.1502,20.192,216200.0
2012-04-20 09:50:00,38.58,38.67,38.57,38.66,344400.0,20.192,20.2391,20.1868,20.2339,344400.0
2012-04-20 09:55:00,38.66,38.7,38.64,38.64,255000.0,20.2339,20.2548,20.2234,20.2234,255000.0
2012-04-20 10:00:00,38.65,38.7,38.64,38.67,347900.0,20.2287,20.2548,20.2234,20.2391,347900.0
2012-04-20 10:05:00,38.66,38.7,38.66,38.68,262900.0,20.2339,20.2548,20.2339,20.2444,262900.0
2012-04-20 10:10:00,38.68,38.73,38.67,38.72,227600.0,20.2444,20.2705,20.2391,20.2653,227600.0
2012-04-20 10:15:00,38.72,38.73,38.68,38.7,224600.0,20.2653,20.2705,20.2444,20.2548,224600.0
2012-04-20 10:20:00,38.68,38.7,38.64,38.7,208300.0,20.2444,20.2548,20.2234,20.2548,208300.0
2012-04-20 10:25:00,38.69,38.76,38.69,38.74,252900.0,20.2496,20.2862,20.2496,20.2758,252900.0
2012-04-20 10:30:00,38.74,38.77,38.74,38.76,216400.0,20.2758,20.2915,20.2758,20.2862,216400.0
2012-04-20 10:35:00,38.75,38.75,38.69,38.72,502200.0,20.281,20.281,20.2496,20.2653,502200.0
2012-04-20 10:40:00,38.73,38.76,38.72,38.75,164300.0,20.2705,20.2862,20.2653,20.281,164300.0
2012-04-20 10:45:00,38.74,38.81,38.74,38.81,313300.0,20.2758,20.3124,20.2758,20.3124,313300.0
2012-04-20 10:50:00,38.8,38.82,38.8,38.8,215400.0,20.3072,20.3176,20.3072,20.3072,215400.0
2012-04-20 10:55:00,38.8,38.81,38.8,38.8,126200.0,20.3072,20.3124,20.3072,20.3072,126200.0
2012-04-20 11:00:00,38.8,38.81,38.8,38.8,92500.0,20.3072,20.3124,20.3072,20.3072,92500.0
2012-04-20 11:05:00,38.8,38.83,38.78,38.81,307600.0,20.3072,20.3229,20.2967,20.3124,307600.0
2012-04-20 11:10:00,38.8,38.81,38.78,38.79,67400.0,20.3072,20.3124,20.2967,20.3019,67400.0
2012-04-20 11:15:00,38.79,38.85,38.78,38.84,290500.0,20.3019,20.3333,20.2967,20.3281,290500.0
2012-04-20 11:20:00,38.84,38.85,38.83,38.83,97600.0,20.3281,20.3333,20.3229,20.3229,97600.0
2012-04-20 11:25:00,38.84,38.85,38.81,38.83,152600.0,20.3281,20.3333,20.3124,20.3229,152600.0
2012-04-20 11:30:00,38.83,38.85,38.82,38.82,125900.0,20.3229,20.3333,20.3176,20.3176,125900.0
2012-04-20 11:35:00,38.81,38.82,38.79,38.8,88100.0,20.3124,20.3176,20.3019,20.3072,88100.0
2012-04-20 11:40:00,38.8,38.86,38.79,38.85,270100.0,20.3072,20.3386,20.3019,20.3333,270100.0
2012-04-20 11:45:00,38.86,38.88,38.85,38.88,167800.0,20.3386,20.349,20.3333,20.349,167800.0
2012-04-20 11:50:00,38.88,38.89,38.87,38.89,229600.0,20.349,20.3543,20.3438,20.3543,229600.0
2012-04-20 11:55:00,38.89,38.9,38.88,38.88,126700.0,20.3543,20.3595,20.349,20.349,126700.0
2012-04-20 12:00:00,38.88,38.9,38.87,38.89,98300.0,20.349,20.3595,20.3438,20.3543,98300.0
2012-04-20 12:05:00,38.89,38.9,38.88,38.88,67400.0,20.3543,20.3595,20.349,20.349,67400.0
2012-04-20 12:10:00,38.88,38.89,38.87,38.88,200700.0,20.349,20.3543,20.3438,20.349,200700.0
2012-04-20 12:15:00,38.87,38.88,38.87,38.87,70700.0,20.3438,20.349,20.3438,20.3438,70700.0
2012-04-20 12:20:00,38.87,38.88,38.84,38.85,150600.0,20.3438,20.349,20.3281,20.3333,150600.0
2012-04-20 12:25:00,38.85,38.85,38.83,38.83,51800.0,20.3333,20.3333,20.3229,20.3229,51800.0
2012-04-20 12:30:00,38.83,38.86,38.83,38.86,116500.0,20.3229,20.3386,20.3229,20.3386,116500.0
2012-04-20 12:35:00,38.85,38.87,38.85,38.87,100400.0,20.3333,20.3438,20.3333,20.3438,100400.0
2012-04-20 12:40:00,38.86,38.87,38.84,38.85,76700.0,20.3386,20.3438,20.3281,20.3333,76700.0
2012-04-20 12:45:00,38.84,38.85,38.83,38.85,80800.0,20.3281,20.3333,20.3229,20.3333,80800.0
2012-04-20 12:50:00,38.84,38.88,38.84,38.87,192700.0,20.3281,20.349,20.3281,20.3438,192700.0
2012-04-20 12:55:00,38.88,38.88,38.87,38.88,55300.0,20.349,20.349,20.3438,20.349,55300.0
2012-04-20 13:00:00,38.88,38.88,38.87,38.88,110100.0,20.349,20.349,20.3438,20.349,110100.0
2012-04-20 13:05:00,38.88,38.88,38.87,38.88,49900.0,20.349,20.349,20.3438,20.349,49900.0
2012-04-20 13:10:00,38.88,38.88,38.87,38.88,66500.0,20.349,20.349,20.3438,20.349,66500.0
2012-04-20 13:15:00,38.88,38.88,38.87,38.88,219300.0,20.349,20.349,20.3438,20.349,219300.0
2012-04-20 13:20:00,38.88,38.88,38.86,38.87,87500.0,20.349,20.349,20.3386,20.3438,87500.0
2012-04-20 13:25:00,38.87,38.87,38.84,38.85,212600.0,20.3438,20.3438,20.3281,20.3333,212600.0
2012-04-20 13:30:00,38.85,38.86,38.82,38.83,254000.0,20.3333,20.3386,20.3176,20.3229,254000.0
2012-04-20 13:35:00,38.83,38.88,38.83,38.88,125300.0,20.3229,20.349,20.3229,20.349,125300.0
2012-04-20 13:40:00,38.88,38.9,38.87,38.9,132700.0,20.349,20.3595,20.3438,20.3595,132700.0
2012-04-20 13:45:00,38.89,38.91,38.89,38.9,108700.0,20.3543,20.3647,20.3543,20.3595,108700.0
2012-04-20 13:50:00,38.91,38.91,38.87,38.88,201800.0,20.3647,20.3647,20.3438,20.349,201800.0
2012-04-20 13:55:00,38.89,38.89,38.88,38.89,66100.0,20.3543,20.3543,20.349,20.3543,66100.0
2012-04-20 14:00:00,38.88,38.9,38.85,38.86,265800.0,20.349,20.3595,20.3333,20.3386,265800.0
2012-04-20 14:05:00,38.85,38.86,38.78,38.78,397000.0,20.3333,20.3386,20.2967,20.2967,397000.0
2012-04-20 14:10:00,38.78,38.81,38.78,38.8,105800.0,20.2967,20.3124,20.2967,20.3072,105800.0
2012-04-20 14:15:00,38.8,38.82,38.8,38.82,67100.0,20.3072,20.3176,20.3072,20.3176,67100.0
2012-04-20 14:20:00,38.82,38.84,38.81,38.81,137100.0,20.3176,20.3281,20.3124,20.3124,137100.0
2012-04-20 14:25:00,38.82,38.82,38.81,38.81,57500.0,20.3176,20.3176,20.3124,20.3124,57500.0
2012-04-20 14:30:00,38.81,38.82,38.81,38.82,52600.0,20.3124,20.3176,20.3124,20.3176,52600.0
2012-04-20 14:35:00,38.81,38.82,38.81,38.82,55300.0,20.3124,20.3176,20.3124,20.3176,55300.0
2012-04-20 14:40:00,38.81,38.82,38.8,38.81,134200.0,20.3124,20.3176,20.3072,20.3124,134200.0
2012-04-20 14:45:00,38.81,38.81,38.8,38.8,53100.0,20.3124,20.3124,20.3072,20.3072,53100.0
2012-04-20 14:50:00,38.8,38.82,38.8,38.81,100100.0,20.3072,20.3176,20.3072,20.3124,100100.0
2012-04-20 14:55:00,38.82,38.82,38.77,38.77,116600.0,20.3176,20.3176,20.2915,20.2915,116600.0
2012-04-20 15:00:00,38.77,38.78,38.77,38.77,100100.0,20.2915,20.2967,20.2915,20.2915,100100.0
2012-04-20 15:05:00,38.77,38.78,38.76,38.77,148700.0,20.2915,20.2967,20.2862,20.2915,148700.0
2012-04-20 15:10:00,38.77,38.78,38.77,38.77,103800.0,20.2915,20.2967,20.2915,20.2915,103800.0
2012-04-20 15:15:00,38.77,38.8,38.74,38.8,540100.0,20.2915,20.3072,20.2758,20.3072,540100.0
2012-04-20 15:20:00,38.8,38.84,38.79,38.81,268300.0,20.3072,20.3281,20.3019,20.3124,268300.0
2012-04-20 15:25:00,38.8,38.85,38.79,38.85,191300.0,20.3072,20.3333,20.3019,20.3333,191300.0
2012-04-20 15:30:00,38.85,38.85,38.84,38.85,178500.0,20.3333,20.3333,20.3281,20.3333,178500.0
2012-04-20 15:35:00,38.84,38.88,38.84,38.88,267800.0,20.3281,20.349,20.3281,20.349,267800.0
2012-04-20 15:40:00,38.88,38.88,38.84,38.84,245700.0,20.349,20.349,20.3281,20.3281,245700.0
2012-04-20 15:45:00,38.84,38.85,38.8,38.8,539200.0,20.3281,20.3333,20.3072,20.3072,539200.0
2012-04-20 15:50:00,38.81,38.81,38.77,38.81,507000.0,20.3124,20.3124,20.2915,20.3124,507000.0
2012-04-20 15:55:00,38.8,38.81,38.74,38.74,1142100.0,20.3072,20.3124,20.2758,20.2758,1142100.0
2012-04-23 09:30:00,38.45,38.54,38.41,38.52,331800.0,20.124,20.1711,20.1031,20.1606,331800.0
2012-04-23 09:35:00,38.52,38.66,38.51,38.66,199600.0,20.1606,20.2339,20.1554,20.2339,199600.0
2012-04-23 09:40:00,38.65,38.67,38.62,38.63,161800.0,20.2287,20.2391,20.213,20.2182,161800.0
2012-04-23 09:45:00,38.63,38.65,38.58,38.62,242500.0,20.2182,20.2287,20.192,20.213,242500.0
2012-04-23 09:50:00,38.62,38.62,38.54,38.54,214700.0,20.213,20.213,20.1711,20.1711,214700.0
2012-04-23 09:55:00,38.54,38.59,38.5,38.51,168300.0,20.1711,20.1973,20.1502,20.1554,168300.0
2012-04-23 10:00:00,38.5,38.51,38.43,38.48,243400.0,20.1502,20.1554,20.1135,20.1397,243400.0
2012-04-23 10:05:00,38.48,38.48,38.43,38.44,227800.0,20.1397,20.1397,20.1135,20.1188,227800.0
2012-04-23 10:10:00,38.43,38.47,38.43,38.47,178300.0,20.1135,20.1345,20.1135,20.1345,178300.0
2012-04-23 10:15:00,38.47,38.47,38.45,38.46,74600.0,20.1345,20.1345,20.124,20.1292,74600.0
2012-04-23 10:20:00,38.46,38.49,38.45,38.48,206700.0,20.1292,20.1449,20.124,20.1397,206700.0
2012-04-23 10:25:00,38.49,38.51,38.47,38.51,163200.0,20.1449,20.1554,20.1345,20.1554,163200.0
2012-04-23 10:30:00,38.5,38.53,38.49,38.53,98800.0,20.1502,20.1659,20.1449,20.1659,98800.0
2012-04-23 10:35:00,38.53,38.55,38.5,38.55,157500.0,20.1659,20.1763,20.1502,20.1763,157500.0
2012-04-23 10:40:00,38.55,38.62,38.54,38.62,164100.0,20.1763,20.213,20.1711,20.213,164100.0
2012-04-23 10:45:00,38.62,38.72,38.61,38.69,229400.0,20.213,20.2653,20.2077,20.2496,229400.0
2012-04-23 10:50:00,38.69,38.7,38.62,38.66,191000.0,20.2496,20.2548,20.213,20.2339,191000.0
2012-04-23 10:55:00,38.66,38.73,38.66,38.72,206700.0,20.2339,20.2705,20.2339,20.2653,206700.0
2012-04-23 11:00:00,38.71,38.72,38.65,38.66,219800.0,20.2601,20.2653,20.2287,20.2339,219800.0
2012-04-23 11:05:00,38.65,38.73,38.65,38.71,175200.0,20.2287,20.2705,20.2287,20.2601,175200.0
2012-04-23 11:10:00,38.7,38.72,38.67,38.7,180600.0,20.2548,20.2653,20.2391,20.2548,180600.0
2012-04-23 11:15:00,38.7,38.74,38.7,38.73,149800.0,20.2548,20.2758,20.2548,20.2705,149800.0
2012-04-23 11:20:00,38.74,38.76,38.71,38.73,215600.0,20.2758,20.2862,20.2601,20.2705,215600.0
2012-04-23 11:25:00,38.73,38.75,38.69,38.69,128500.0,20.2705,20.281,20.2496,20.2496,128500.0
2012-04-23 11:30:00,38.69,38.7,38.65,38.68,127300.0,20.2496,20.2548,20.2287,20.2444,127300.0
2012-04-23 11:35:00,38.68,38.72,38.68,38.71,150300.0,20.2444,20.2653,20.2444,20.2601,150300.0
2012-04-23 11:40:00,38.71,38.74,38.7,38.73,116500.0,20.2601,20.2758,20.2548,20.2705,116500.0
2012-04-23 11:45:00,38.73,38.73,38.69,38.7,70100.0,20.2705,20.2705,20.2496,20.2548,70100.0
2012-04-23 11:50:00,38.7,38.7,38.66,38.68,77200.0,20.2548,20.2548,20.2339,20.2444,77200.0
2012-04-23 11:55:00,38.67,38.7,38.67,38.69,104400.0,20.2391,20.2548,20.2391,20.2496,104400.0
2012-04-23 12:00:00,38.69,38.7,38.68,38.7,89600.0,20.2496,20.2548,20.2444,20.2548,89600.0
2012-04-23 12:05:00,38.69,38.71,38.69,38.71,40600.0,20.2496,20.2601,20.2496,20.2601,40600.0
2012-04-23 12:10:00,38.7,38.71,38.64,38.68,162400.0,20.2548,20.2601,20.2234,20.2444,162400.0
2012-04-23 12:15:00,38.68,38.69,38.65,38.66,49400.0,20.2444,20.2496,20.2287,20.2339,49400.0
2012-04-23 12:20:00,38.66,38.66,38.62,38.62,69800.0,20.2339,20.2339,20.213,20.213,69800.0
2012-04-23 12:25:00,38.62,38.63,38.6,38.62,157800.0,20.213,20.2182,20.2025,20.213,157800.0
2012-04-23 12:30:00,38.63,38.63,38.61,38.61,73300.0,20.2182,20.2182,20.2077,20.2077,73300.0
2012-04-23 12:35:00,38.61,38.62,38.61,38.61,69800.0,20.2077,20.213,20.2077,20.2077,69800.0
2012-04-23 12:40:00,38.61,38.64,38.6,38.62,107600.0,20.2077,20.2234,20.2025,20.213,107600.0
2012-04-23 12:45:00,38.63,38.63,38.6,38.6,68800.0,20.2182,20.2182,20.2025,20.2025,68800.0
2012-04-23 12:50:00,38.61,38.64,38.6,38.63,79600.0,20.2077,20.2234,20.2025,20.2182,79600.0
2012-04-23 12:55:00,38.62,38.67,38.62,38.67,75800.0,20.213,20.2391,20.213,20.2391,75800.0
2012-04-23 13:00:00,38.66,38.68,38.64,38.66,102900.0,20.2339,20.2444,20.2234,20.2339,102900.0
2012-04-23 13:05:00,38.66,38.66,38.65,38.66,41600.0,20.2339,20.2339,20.2287,20.2339,41600.0
2012-04-23 13:10:00,38.66,38.68,38.65,38.68,56400.0,20.2339,20.2444,20.2287,20.2444,56400.0
2012-04-23 13:15:00,38.68,38.7,38.68,38.69,122800.0,20.2444,20.2548,20.2444,20.2496,122800.0
2012-04-23 13:20:00,38.68,38.69,38.67,38.67,33800.0,20.2444,20.2496,20.2391,20.2391,33800.0
2012-04-23 13:25:00,38.68,38.7,38.65,38.69,229500.0,20.2444,20.2548,20.2287,20.2496,229500.0
2012-04-23 13:30:00,38.7,38.79,38.69,38.77,300400.0,20.2548,20.3019,20.2496,20.2915,300400.0
2012-04-23 13:35:00,38.78,38.78,38.73,38.73,47400.0,20.2967,20.2967,20.2705,20.2705,47400.0
2012-04-23 13:40:00,38.74,38.74,38.72,38.73,58300.0,20.2758,20.2758,20.2653,20.2705,58300.0
2012-04-23 13:45:00,38.73,38.74,38.71,38.74,87800.0,20.2705,20.2758,20.2601,20.2758,87800.0
2012-04-23 13:50:00,38.74,38.77,38.73,38.75,88500.0,20.2758,20.2915,20.2705,20.281,88500.0
2012-04-23 13:55:00,38.75,38.75,38.72,38.72,46500.0,20.281,20.281,20.2653,20.2653,46500.0
2012-04-23 14:00:00,38.72,38.78,38.69,38.75,223300.0,20.2653,20.2967,20.2496,20.281,223300.0
2012-04-23 14:05:00,38.75,38.75,38.72,38.74,138100.0,20.281,20.281,20.2653,20.2758,138100.0
2012-04-23 14:10:00,38.74,38.74,38.72,38.73,84700.0,20.2758,20.2758,20.2653,20.2705,84700.0
2012-04-23 14:15:00,38.74,38.74,38.73,38.74,30300.0,20.2758,20.2758,20.2705,20.2758,30300.0
2012-04-23 14:20:00,38.74,38.78,38.73,38.75,152600.0,20.2758,20.2967,20.2705,20.281,152600.0
2012-04-23 14:25:00,38.74,38.75,38.72,38.73,66600.0,20.2758,20.281,20.2653,20.2705,66600.0
2012-04-23 14:30:00,38.73,38.8,38.72,38.8,224300.0,20.2705,20.3072,20.2653,20.3072,224300.0
2012-04-23 14:35:00,38.8,38.8,38.77,38.78,68400.0,20.3072,20.3072,20.2915,20.2967,68400.0
2012-04-23 14:40:00,38.78,38.78,38.77,38.77,74200.0,20.2967,20.2967,20.2915,20.2915,74200.0
2012-04-23 14:45:00,38.77,38.78,38.76,38.76,73800.0,20.2915,20.2967,20.2862,20.2862,73800.0
2012-04-23 14:50:00,38.76,38.77,38.76,38.77,81600.0,20.2862,20.2915,20.2862,20.2915,81600.0
2012-04-23 14:55:00,38.76,38.77,38.7,38.71,134600.0,20.2862,20.2915,20.2548,20.2601,134600.0
2012-04-23 15:00:00,38.7,38.72,38.69,38.71,183200.0,20.2548,20.2653,20.2496,20.2601,183200.0
2012-04-23 15:05:00,38.7,38.73,38.69,38.7,166000.0,20.2548,20.2705,20.2496,20.2548,166000.0
2012-04-23 15:10:00,38.7,38.71,38.65,38.67,141400.0,20.2548,20.2601,20.2287,20.2391,141400.0
2012-04-23 15:15:00,38.66,38.71,38.66,38.68,138200.0,20.2339,20.2601,20.2339,20.2444,138200.0
2012-04-23 15:20:00,38.68,38.68,38.62,38.63,179600.0,20.2444,20.2444,20.213,20.2182,179600.0
2012-04-23 15:25:00,38.63,38.66,38.63,38.66,92600.0,20.2182,20.2339,20.2182,20.2339,92600.0
2012-04-23 15:30:00,38.66,38.7,38.66,38.67,176200.0,20.2339,20.2548,20.2339,20.2391,176200.0
2012-04-23 15:35:00,38.67,38.71,38.67,38.71,151000.0,20.2391,20.2601,20.2391,20.2601,151000.0
2012-04-23 15:40:00,38.71,38.71,38.69,38.69,113000.0,20.2601,20.2601,20.2496,20.2496,113000.0
2012-04-23 15:45:00,38.69,38.71,38.69,38.7,198700.0,20.2496,20.2601,20.2496,20.2548,198700.0
2012-04-23 15:50:00,38.71,38.73,38.59,38.59,865600.0,20.2601,20.2705,20.1973,20.1973,865600.0
2012-04-23 15:55:00,38.59,38.65,38.49,38.56,1953800.0,20.1973,20.2287,20.1449,20.1816,1953800.0
2012-04-24 09:30:00,38.69,38.97,38.67,38.97,410600.0,20.2496,20.3961,20.2391,20.3961,410600.0
2012-04-24 09:35:00,38.94,39.0,38.94,39.0,423400.0,20.3804,20.4119,20.3804,20.4119,423400.0
2012-04-24 09:40:00,39.0,39.01,38.98,39.0,310400.0,20.4119,20.4171,20.4014,20.4119,310400.0
2012-04-24 09:45:00,39.01,39.11,39.0,39.06,518000.0,20.4171,20.4694,20.4119,20.4433,518000.0
2012-04-24 09:50:00,39.07,39.09,39.03,39.06,653400.0,20.4485,20.459,20.4276,20.4433,653400.0
2012-04-24 09:55:00,39.07,39.11,39.06,39.09,295900.0,20.4485,20.4694,20.4433,20.459,295900.0
2012-04-24 10:00:00,39.08,39.15,39.08,39.14,209800.0,20.4537,20.4904,20.4537,20.4851,209800.0
2012-04-24 10:05:00,39.14,39.17,39.13,39.15,162400.0,20.4851,20.5008,20.4799,20.4904,162400.0
2012-04-24 10:10:00,39.16,39.2,39.15,39.19,276600.0,20.4956,20.5165,20.4904,20.5113,276600.0
2012-04-24 10:15:00,39.2,39.24,39.19,39.21,261500.0,20.5165,20.5375,20.5113,20.5218,261500.0
2012-04-24 10:20:00,39.21,39.23,39.2,39.21,221900.0,20.5218,20.5322,20.5165,20.5218,221900.0
2012-04-24 10:25:00,39.2,39.21,39.16,39.19,173100.0,20.5165,20.5218,20.4956,20.5113,173100.0
2012-04-24 10:30:00,39.19,39.25,39.19,39.25,170300.0,20.5113,20.5427,20.5113,20.5427,170300.0
2012-04-24 10:35:00,39.24,39.26,39.21,39.23,163800.0,20.5375,20.5479,20.5218,20.5322,163800.0
2012-04-24 10:40:00,39.23,39.29,39.23,39.28,606800.0,20.5322,20.5636,20.5322,20.5584,606800.0
2012-04-24 10:45:00,39.29,39.3,39.26,39.29,181600.0,20.5636,20.5689,20.5479,20.5636,181600.0
2012-04-24 10:50:00,39.28,39.3,39.27,39.29,130300.0,20.5584,20.5689,20.5532,20.5636,130300.0
2012-04-24 10:55:00,39.29,39.31,39.28,39.3,132300.0,20.5636,20.5741,20.5584,20.5689,132300.0
2012-04-24 11:00:00,39.29,39.33,39.29,39.3,206000.0,20.5636,20.5846,20.5636,20.5689,206000.0
2012-04-24 11:05:00,39.3,39.31,39.27,39.28,175400.0,20.5689,20.5741,20.5532,20.5584,175400.0
2012-04-24 11:10:00,39.28,39.32,39.28,39.3,263500.0,20.5584,20.5793,20.5584,20.5689,263500.0
2012-04-24 11:15:00,39.31,39.33,39.3,39.32,114800.0,20.5741,20.5846,20.5689,20.5793,114800.0
2012-04-24 11:20:00,39.32,39.39,39.32,39.38,325900.0,20.5793,20.616,20.5793,20.6107,325900.0
2012-04-24 11:25:00,39.39,39.41,39.38,39.41,461700.0,20.616,20.6264,20.6107,20.6264,461700.0
2012-04-24 11:30:00,39.4,39.41,39.36,39.39,190600.0,20.6212,20.6264,20.6003,20.616,190600.0
2012-04-24 11:35:00,39.39,39.39,39.33,39.33,218600.0,20.616,20.616,20.5846,20.5846,218600.0
2012-04-24 11:40:00,39.33,39.36,39.31,39.31,189600.0,20.5846,20.6003,20.5741,20.5741,189600.0
2012-04-24 11:45:00,39.32,39.35,39.31,39.34,155800.0,20.5793,20.595,20.5741,20.5898,155800.0
2012-04-24 11:50:00,39.34,39.36,39.33,39.34,190300.0,20.5898,20.6003,20.5846,20.5898,190300.0
2012-04-24 11:55:00,39.34,39.36,39.3,39.35,291200.0,20.5898,20.6003,20.5689,20.595,291200.0
2012-04-24 12:00:00,39.36,39.38,39.34,39.37,102900.0,20.6003,20.6107,20.5898,20.6055,102900.0
2012-04-24 12:05:00,39.37,39.38,39.35,39.36,91100.0,20.6055,20.6107,20.595,20.6003,91100.0
2012-04-24 12:10:00,39.36,39.38,39.35,39.38,137900.0,20.6003,20.6107,20.595,20.6107,137900.0
2012-04-24 12:15:00,39.38,39.39,39.37,39.37,119400.0,20.6107,20.616,20.6055,20.6055,119400.0
2012-04-24 12:20:00,39.38,39.38,39.37,39.37,55500.0,20.6107,20.6107,20.6055,20.6055,55500.0
2012-04-24 12:25:00,39.38,39.38,39.31,39.31,133900.0,20.6107,20.6107,20.5741,20.5741,133900.0
2012-04-24 12:30:00,39.31,39.36,39.31,39.35,231600.0,20.5741,20.6003,20.5741,20.595,231600.0
2012-04-24 12:35:00,39.35,39.37,39.34,39.37,263500.0,20.595,20.6055,20.5898,20.6055,263500.0
2012-04-24 12:40:00,39.36,39.38,39.29,39.31,101700.0,20.6003,20.6107,20.5636,20.5741,101700.0
2012-04-24 12:45:00,39.3,39.3,39.27,39.29,105100.0,20.5689,20.5689,20.5532,20.5636,105100.0
2012-04-24 12:50:00,39.29,39.32,39.27,39.32,75000.0,20.5636,20.5793,20.5532,20.5793,75000.0
2012-04-24 12:55:00,39.31,39.33,39.31,39.32,103700.0,20.5741,20.5846,20.5741,20.5793,103700.0
2012-04-24 13:00:00,39.32,39.34,39.32,39.34,83900.0,20.5793,20.5898,20.5793,20.5898,83900.0
2012-04-24 13:05:00,39.34,39.38,39.33,39.38,128900.0,20.5898,20.6107,20.5846,20.6107,128900.0
2012-04-24 13:10:00,39.38,39.39,39.37,39.37,144600.0,20.6107,20.616,20.6055,20.6055,144600.0
2012-04-24 13:15:00,39.38,39.4,39.36,39.39,228500.0,20.6107,20.6212,20.6003,20.616,228500.0
2012-04-24 13:20:00,39.39,39.4,39.38,39.4,102300.0,20.616,20.6212,20.6107,20.6212,102300.0
2012-04-24 13:25:00,39.4,39.4,39.39,39.39,54800.0,20.6212,20.6212,20.616,20.616,54800.0
2012-04-24 13:30:00,39.39,39.41,39.39,39.39,210800.0,20.616,20.6264,20.616,20.616,210800.0
2012-04-24 13:35:00,39.39,39.4,39.38,39.39,85700.0,20.616,20.6212,20.6107,20.616,85700.0
2012-04-24 13:40:00,39.39,39.41,39.38,39.39,157200.0,20.616,20.6264,20.6107,20.616,157200.0
2012-04-24 13:45:00,39.39,39.41,39.38,39.4,133300.0,20.616,20.6264,20.6107,20.6212,133300.0
2012-04-24 13:50:00,39.4,39.4,39.38,39.39,87300.0,20.6212,20.6212,20.6107,20.616,87300.0
2012-04-24 13:55:00,39.39,39.39,39.38,39.39,158800.0,20.616,20.616,20.6107,20.616,158800.0
2012-04-24 14:00:00,39.39,39.4,39.38,39.39,244300.0,20.616,20.6212,20.6107,20.616,244300.0
2012-04-24 14:05:00,39.4,39.4,39.39,39.39,213100.0,20.6212,20.6212,20.616,20.616,213100.0
2012-04-24 14:10:00,39.39,39.4,39.38,39.4,231100.0,20.616,20.6212,20.6107,20.6212,231100.0
2012-04-24 14:15:00,39.39,39.41,39.39,39.39,186000.0,20.616,20.6264,20.616,20.616,186000.0
2012-04-24 14:20:00,39.4,39.4,39.39,39.39,87100.0,20.6212,20.6212,20.616,20.616,87100.0
2012-04-24 14:25:00,39.39,39.41,39.38,39.41,209600.0,20.616,20.6264,20.6107,20.6264,209600.0
2012-04-24 14:30:00,39.41,39.42,39.4,39.41,137300.0,20.6264,20.6317,20.6212,20.6264,137300.0
2012-04-24 14:35:00,39.41,39.42,39.39,39.4,115800.0,20.6264,20.6317,20.616,20.6212,115800.0
2012-04-24 14:40:00,39.4,39.41,39.39,39.39,78200.0,20.6212,20.6264,20.616,20.616,78200.0
2012-04-24 14:45:00,39.39,39.4,39.39,39.4,79500.0,20.616,20.6212,20.616,20.6212,79500.0
2012-04-24 14:50:00,39.4,39.42,39.39,39.4,212900.0,20.6212,20.6317,20.616,20.6212,212900.0
2012-04-24 14:55:00,39.4,39.41,39.38,39.39,217300.0,20.6212,20.6264,20.6107,20.616,217300.0
2012-04-24 15:00:00,39.39,39.44,39.39,39.42,199300.0,20.616,20.6421,20.616,20.6317,199300.0
2012-04-24 15:05:00,39.43,39.45,39.41,39.45,204400.0,20.6369,20.6474,20.6264,20.6474,204400.0
2012-04-24 15:10:00,39.44,39.47,39.44,39.46,169500.0,20.6421,20.6578,20.6421,20.6526,169500.0
2012-04-24 15:15:00,39.46,39.48,39.44,39.44,238700.0,20.6526,20.6631,20.6421,20.6421,238700.0
2012-04-24 15:20:00,39.45,39.5,39.44,39.5,343600.0,20.6474,20.6735,20.6421,20.6735,343600.0
2012-04-24 15:25:00,39.5,39.5,39.48,39.48,353200.0,20.6735,20.6735,20.6631,20.6631,353200.0
2012-04-24 15:30:00,39.48,39.52,39.48,39.52,645500.0,20.6631,20.684,20.6631,20.684,645500.0
2012-04-24 15:35:00,39.52,39.54,39.51,39.54,369200.0,20.684,20.6945,20.6788,20.6945,369200.0
2012-04-24 15:40:00,39.53,39.54,39.51,39.52,421100.0,20.6892,20.6945,20.6788,20.684,421100.0
2012-04-24 15:45:00,39.51,39.51,39.43,39.43,579800.0,20.6788,20.6788,20.6369,20.6369,579800.0
2012-04-24 15:50:00,39.43,39.49,39.43,39.48,583000.0,20.6369,20.6683,20.6369,20.6631,583000.0
2012-04-24 15:55:00,39.48,39.5,39.46,39.49,1410900.0,20.6631,20.6735,20.6526,20.6683,1410900.0
2012-04-25 09:30:00,39.44,39.54,39.41,39.52,389000.0,20.6421,20.6945,20.6264,20.684,389000.0
2012-04-25 09:35:00,39.52,39.61,39.52,39.6,362300.0,20.684,20.7311,20.684,20.7259,362300.0
2012-04-25 09:40:00,39.6,39.64,39.59,39.64,323200.0,20.7259,20.7468,20.7206,20.7468,323200.0
2012-04-25 09:45:00,39.64,39.65,39.52,39.54,282600.0,20.7468,20.752,20.684,20.6945,282600.0
2012-04-25 09:50:00,39.53,39.56,39.51,39.51,230500.0,20.6892,20.7049,20.6788,20.6788,230500.0
2012-04-25 09:55:00,39.51,39.56,39.47,39.55,410800.0,20.6788,20.7049,20.6578,20.6997,410800.0
2012-04-25 10:00:00,39.55,39.6,39.54,39.58,182800.0,20.6997,20.7259,20.6945,20.7154,182800.0
2012-04-25 10:05:00,39.58,39.58,39.51,39.53,282500.0,20.7154,20.7154,20.6788,20.6892,282500.0
2012-04-25 10:10:00,39.54,39.55,39.48,39.5,191000.0,20.6945,20.6997,20.6631,20.6735,191000.0
2012-04-25 10:15:00,39.5,39.52,39.43,39.48,575400.0,20.6735,20.684,20.6369,20.6631,575400.0
2012-04-25 10:20:00,39.48,39.52,39.47,39.5,134400.0,20.6631,20.684,20.6578,20.6735,134400.0
2012-04-25 10:25:00,39.51,39.52,39.48,39.49,94500.0,20.6788,20.684,20.6631,20.6683,94500.0
2012-04-25 10:30:00,39.5,39.5,39.46,39.46,121500.0,20.6735,20.6735,20.6526,20.6526,121500.0
2012-04-25 10:35:00,39.46,39.47,39.42,39.44,129200.0,20.6526,20.6578,20.6317,20.6421,129200.0
2012-04-25 10:40:00,39.45,39.47,39.43,39.44,138000.0,20.6474,20.6578,20.6369,20.6421,138000.0
2012-04-25 10:45:00,39.44,39.45,39.42,39.43,71200.0,20.6421,20.6474,20.6317,20.6369,71200.0
2012-04-25 10:50:00,39.43,39.46,39.42,39.46,70700.0,20.6369,20.6526,20.6317,20.6526,70700.0
2012-04-25 10:55:00,39.45,39.46,39.43,39.43,46200.0,20.6474,20.6526,20.6369,20.6369,46200.0
2012-04-25 11:00:00,39.43,39.45,39.39,39.4,97600.0,20.6369,20.6474,20.616,20.6212,97600.0
2012-04-25 11:05:00,39.4,39.42,39.37,39.37,151700.0,20.6212,20.6317,20.6055,20.6055,151700.0
2012-04-25 11:10:00,39.37,39.4,39.37,39.4,114900.0,20.6055,20.6212,20.6055,20.6212,114900.0
2012-04-25 11:15:00,39.4,39.46,39.4,39.45,241500.0,20.6212,20.6526,20.6212,20.6474,241500.0
2012-04-25 11:20:00,39.45,39.46,39.43,39.46,110100.0,20.6474,20.6526,20.6369,20.6526,110100.0
2012-04-25 11:25:00,39.45,39.46,39.4,39.44,372400.0,20.6474,20.6526,20.6212,20.6421,372400.0
2012-04-25 11:30:00,39.44,39.46,39.42,39.46,158200.0,20.6421,20.6526,20.6317,20.6526,158200.0
2012-04-25 11:35:00,39.46,39.49,39.41,39.43,126100.0,20.6526,20.6683,20.6264,20.6369,126100.0
2012-04-25 11:40:00,39.43,39.45,39.42,39.43,46600.0,20.6369,20.6474,20.6317,20.6369,46600.0
2012-04-25 11:45:00,39.43,39.44,39.42,39.42,26500.0,20.6369,20.6421,20.6317,20.6317,26500.0
2012-04-25 11:50:00,39.42,39.46,39.41,39.46,116800.0,20.6317,20.6526,20.6264,20.6526,116800.0
2012-04-25 11:55:00,39.46,39.46,39.45,39.45,22600.0,20.6526,20.6526,20.6474,20.6474,22600.0
2012-04-25 12:00:00,39.46,39.46,39.45,39.46,58100.0,20.6526,20.6526,20.6474,20.6526,58100.0
2012-04-25 12:05:00,39.45,39.46,39.45,39.45,35100.0,20.6474,20.6526,20.6474,20.6474,35100.0
2012-04-25 12:10:00,39.45,39.49,39.45,39.48,115700.0,20.6474,20.6683,20.6474,20.6631,115700.0
2012-04-25 12:15:00,39.48,39.49,39.48,39.48,36100.0,20.6631,20.6683,20.6631,20.6631,36100.0
2012-04-25 12:20:00,39.48,39.51,39.48,39.51,121000.0,20.6631,20.6788,20.6631,20.6788,121000.0
2012-04-25 12:25:00,39.51,39.52,39.48,39.51,94500.0,20.6788,20.684,20.6631,20.6788,94500.0
2012-04-25 12:30:00,39.52,39.52,39.5,39.51,114200.0,20.684,20.684,20.6735,20.6788,114200.0
2012-04-25 12:35:00,39.51,39.53,39.49,39.5,89300.0,20.6788,20.6892,20.6683,20.6735,89300.0
2012-04-25 12:40:00,39.49,39.52,39.49,39.5,59200.0,20.6683,20.684,20.6683,20.6735,59200.0
2012-04-25 12:45:00,39.5,39.51,39.49,39.49,30400.0,20.6735,20.6788,20.6683,20.6683,30400.0
2012-04-25 12:50:00,39.5,39.51,39.48,39.51,67500.0,20.6735,20.6788,20.6631,20.6788,67500.0
2012-04-25 12:55:00,39.51,39.51,39.5,39.51,31800.0,20.6788,20.6788,20.6735,20.6788,31800.0
2012-04-25 13:00:00,39.5,39.51,39.49,39.51,63400.0,20.6735,20.6788,20.6683,20.6788,63400.0
2012-04-25 13:05:00,39.51,39.55,39.5,39.52,143800.0,20.6788,20.6997,20.6735,20.684,143800.0
2012-04-25 13:10:00,39.52,39.55,39.52,39.54,71800.0,20.684,20.6997,20.684,20.6945,71800.0
2012-04-25 13:15:00,39.54,39.57,39.54,39.55,116800.0,20.6945,20.7102,20.6945,20.6997,116800.0
2012-04-25 13:20:00,39.55,39.57,39.55,39.55,80700.0,20.6997,20.7102,20.6997,20.6997,80700.0
2012-04-25 13:25:00,39.55,39.56,39.53,39.53,50400.0,20.6997,20.7049,20.6892,20.6892,50400.0
2012-04-25 13:30:00,39.53,39.55,39.51,39.51,70700.0,20.6892,20.6997,20.6788,20.6788,70700.0
2012-04-25 13:35:00,39.51,39.53,39.48,39.48,105100.0,20.6788,20.6892,20.6631,20.6631,105100.0
2012-04-25 13:40:00,39.49,39.49,39.48,39.48,41000.0,20.6683,20.6683,20.6631,20.6631,41000.0
2012-04-25 13:45:00,39.48,39.48,39.45,39.45,81100.0,20.6631,20.6631,20.6474,20.6474,81100.0
2012-04-25 13:50:00,39.45,39.46,39.44,39.45,77100.0,20.6474,20.6526,20.6421,20.6474,77100.0
2012-04-25 13:55:00,39.45,39.47,39.43,39.46,65400.0,20.6474,20.6578,20.6369,20.6526,65400.0
2012-04-25 14:00:00,39.46,39.47,39.41,39.42,213200.0,20.6526,20.6578,20.6264,20.6317,213200.0
2012-04-25 14:05:00,39.42,39.42,39.38,39.39,122500.0,20.6317,20.6317,20.6107,20.616,122500.0
2012-04-25 14:10:00,39.38,39.4,39.38,39.38,86800.0,20.6107,20.6212,20.6107,20.6107,86800.0
2012-04-25 14:15:00,39.39,39.43,39.36,39.43,164900.0,20.616,20.6369,20.6003,20.6369,164900.0
2012-04-25 14:20:00,39.43,39.54,39.4,39.52,374700.0,20.6369,20.6945,20.6212,20.684,374700.0
2012-04-25 14:25:00,39.52,39.52,39.47,39.48,212800.0,20.684,20.684,20.6578,20.6631,212800.0
2012-04-25 14:30:00,39.47,39.5,39.44,39.45,148900.0,20.6578,20.6735,20.6421,20.6474,148900.0
2012-04-25 14:35:00,39.45,39.45,39.41,39.43,93600.0,20.6474,20.6474,20.6264,20.6369,93600.0
2012-04-25 14:40:00,39.43,39.44,39.41,39.41,90800.0,20.6369,20.6421,20.6264,20.6264,90800.0
2012-04-25 14:45:00,39.41,39.47,39.41,39.46,93700.0,20.6264,20.6578,20.6264,20.6526,93700.0
2012-04-25 14:50:00,39.46,39.47,39.45,39.47,121000.0,20.6526,20.6578,20.6474,20.6578,121000.0
2012-04-25 14:55:00,39.46,39.5,39.45,39.5,87600.0,20.6526,20.6735,20.6474,20.6735,87600.0
2012-04-25 15:00:00,39.49,39.51,39.48,39.5,136000.0,20.6683,20.6788,20.6631,20.6735,136000.0
2012-04-25 15:05:00,39.5,39.5,39.48,39.5,105200.0,20.6735,20.6735,20.6631,20.6735,105200.0
2012-04-25 15:10:00,39.5,39.51,39.49,39.49,114700.0,20.6735,20.6788,20.6683,20.6683,114700.0
2012-04-25 15:15:00,39.49,39.5,39.47,39.49,127400.0,20.6683,20.6735,20.6578,20.6683,127400.0
2012-04-25 15:20:00,39.49,39.5,39.46,39.47,122300.0,20.6683,20.6735,20.6526,20.6578,122300.0
2012-04-25 15:25:00,39.47,39.48,39.45,39.45,132900.0,20.6578,20.6631,20.6474,20.6474,132900.0
2012-04-25 15:30:00,39.45,39.49,39.45,39.49,153700.0,20.6474,20.6683,20.6474,20.6683,153700.0
2012-04-25 15:35:00,39.48,39.51,39.47,39.5,259100.0,20.6631,20.6788,20.6578,20.6735,259100.0
2012-04-25 15:40:00,39.51,39.51,39.49,39.49,105100.0,20.6788,20.6788,20.6683,20.6683,105100.0
2012-04-25 15:45:00,39.49,39.5,39.47,39.48,214000.0,20.6683,20.6735,20.6578,20.6631,214000.0
2012-04-25 15:50:00,39.48,39.5,39.47,39.5,147800.0,20.6631,20.6735,20.6578,20.6735,147800.0
2012-04-25 15:55:00,39.5,39.5,39.47,39.48,584700.0,20.6735,20.6735,20.6578,20.6631,584700.0
2012-04-26 09:30:00,39.47,39.5,39.4,39.47,366400.0,20.6578,20.6735,20.6212,20.6578,366400.0
2012-04-26 09:35:00,39.47,39.5,39.45,39.48,134800.0,20.6578,20.6735,20.6474,20.6631,134800.0
2012-04-26 09:40:00,39.46,39.5,39.42,39.5,80200.0,20.6526,20.6735,20.6317,20.6735,80200.0
2012-04-26 09:45:00,39.49,39.58,39.48,39.57,210200.0,20.6683,20.7154,20.6631,20.7102,210200.0
2012-04-26 09:50:00,39.57,39.59,39.53,39.55,201300.0,20.7102,20.7206,20.6892,20.6997,201300.0
2012-04-26 09:55:00,39.56,39.6,39.55,39.6,99600.0,20.7049,20.7259,20.6997,20.7259,99600.0
2012-04-26 10:00:00,39.59,39.66,39.59,39.64,205800.0,20.7206,20.7573,20.7206,20.7468,205800.0
2012-04-26 10:05:00,39.64,39.72,39.63,39.7,241200.0,20.7468,20.7887,20.7416,20.7782,241200.0
2012-04-26 10:10:00,39.7,39.72,39.64,39.7,264200.0,20.7782,20.7887,20.7468,20.7782,264200.0
2012-04-26 10:15:00,39.7,39.73,39.7,39.73,135400.0,20.7782,20.7939,20.7782,20.7939,135400.0
2012-04-26 10:20:00,39.73,39.73,39.69,39.72,187800.0,20.7939,20.7939,20.773,20.7887,187800.0
2012-04-26 10:25:00,39.72,39.75,39.71,39.75,255900.0,20.7887,20.8044,20.7835,20.8044,255900.0
2012-04-26 10:30:00,39.75,39.79,39.75,39.79,330400.0,20.8044,20.8253,20.8044,20.8253,330400.0
2012-04-26 10:35:00,39.79,39.84,39.79,39.84,186900.0,20.8253,20.8515,20.8253,20.8515,186900.0
2012-04-26 10:40:00,39.83,39.86,39.83,39.85,260400.0,20.8463,20.862,20.8463,20.8567,260400.0
2012-04-26 10:45:00,39.85,39.86,39.83,39.84,255700.0,20.8567,20.862,20.8463,20.8515,255700.0
2012-04-26 10:50:00,39.84,39.84,39.8,39.82,139400.0,20.8515,20.8515,20.8306,20.841,139400.0
2012-04-26 10:55:00,39.81,39.87,39.81,39.86,312900.0,20.8358,20.8672,20.8358,20.862,312900.0
2012-04-26 11:00:00,39.85,39.86,39.83,39.84,228800.0,20.8567,20.862,20.8463,20.8515,228800.0
2012-04-26 11:05:00,39.84,39.88,39.84,39.88,141000.0,20.8515,20.8724,20.8515,20.8724,141000.0
2012-04-26 11:10:00,39.87,39.9,39.85,39.85,283300.0,20.8672,20.8829,20.8567,20.8567,283300.0
2012-04-26 11:15:00,39.85,39.9,39.85,39.88,133600.0,20.8567,20.8829,20.8567,20.8724,133600.0
2012-04-26 11:20:00,39.89,39.93,39.89,39.92,265200.0,20.8777,20.8986,20.8777,20.8934,265200.0
2012-04-26 11:25:00,39.92,39.93,39.91,39.93,170300.0,20.8934,20.8986,20.8881,20.8986,170300.0
2012-04-26 11:30:00,39.92,39.94,39.92,39.94,120600.0,20.8934,20.9038,20.8934,20.9038,120600.0
2012-04-26 11:35:00,39.94,39.95,39.93,39.95,145200.0,20.9038,20.9091,20.8986,20.9091,145200.0
2012-04-26 11:40:00,39.95,39.95,39.94,39.95,85400.0,20.9091,20.9091,20.9038,20.9091,85400.0
2012-04-26 11:45:00,39.94,39.95,39.93,39.94,203900.0,20.9038,20.9091,20.8986,20.9038,203900.0
2012-04-26 11:50:00,39.94,39.95,39.93,39.95,117500.0,20.9038,20.9091,20.8986,20.9091,117500.0
2012-04-26 11:55:00,39.94,39.95,39.94,39.95,110300.0,20.9038,20.9091,20.9038,20.9091,110300.0
2012-04-26 12:00:00,39.95,39.95,39.94,39.95,101900.0,20.9091,20.9091,20.9038,20.9091,101900.0
2012-04-26 12:05:00,39.95,39.95,39.94,39.94,63900.0,20.9091,20.9091,20.9038,20.9038,63900.0
2012-04-26 12:10:00,39.95,39.95,39.94,39.94,86300.0,20.9091,20.9091,20.9038,20.9038,86300.0
2012-04-26 12:15:00,39.94,39.95,39.92,39.93,375300.0,20.9038,20.9091,20.8934,20.8986,375300.0
2012-04-26 12:20:00,39.93,39.94,39.91,39.91,252900.0,20.8986,20.9038,20.8881,20.8881,252900.0
2012-04-26 12:25:00,39.92,39.92,39.88,39.91,128100.0,20.8934,20.8934,20.8724,20.8881,128100.0
2012-04-26 12:30:00,39.91,39.92,39.9,39.92,112100.0,20.8881,20.8934,20.8829,20.8934,112100.0
2012-04-26 12:35:00,39.91,39.92,39.91,39.92,97600.0,20.8881,20.8934,20.8881,20.8934,97600.0
2012-04-26 12:40:00,39.91,39.94,39.9,39.94,176200.0,20.8881,20.9038,20.8829,20.9038,176200.0
2012-04-26 12:45:00,39.93,39.95,39.93,39.95,82500.0,20.8986,20.9091,20.8986,20.9091,82500.0
2012-04-26 12:50:00,39.95,39.97,39.94,39.97,170300.0,20.9091,20.9195,20.9038,20.9195,170300.0
2012-04-26 12:55:00,39.96,39.98,39.96,39.98,172100.0,20.9143,20.9248,20.9143,20.9248,172100.0
2012-04-26 13:00:00,39.98,39.99,39.97,39.98,146100.0,20.9248,20.93,20.9195,20.9248,146100.0
2012-04-26 13:05:00,39.99,39.99,39.98,39.99,71600.0,20.93,20.93,20.9248,20.93,71600.0
2012-04-26 13:10:00,39.99,39.99,39.98,39.98,68700.0,20.93,20.93,20.9248,20.9248,68700.0
2012-04-26 13:15:00,39.99,40.05,39.98,40.05,1009100.0,20.93,20.9614,20.9248,20.9614,1009100.0
2012-04-26 13:20:00,40.05,40.1,40.04,40.1,257400.0,20.9614,20.9876,20.9562,20.9876,257400.0
2012-04-26 13:25:00,40.09,40.15,40.09,40.15,296800.0,20.9823,21.0137,20.9823,21.0137,296800.0
2012-04-26 13:30:00,40.14,40.15,40.1,40.1,126300.0,21.0085,21.0137,20.9876,20.9876,126300.0
2012-04-26 13:35:00,40.1,40.2,40.09,40.2,302500.0,20.9876,21.0399,20.9823,21.0399,302500.0
2012-04-26 13:40:00,40.19,40.2,40.18,40.19,86300.0,21.0347,21.0399,21.0294,21.0347,86300.0
2012-04-26 13:45:00,40.2,40.22,40.19,40.2,179300.0,21.0399,21.0504,21.0347,21.0399,179300.0
2012-04-26 13:50:00,40.2,40.21,40.17,40.18,174400.0,21.0399,21.0451,21.0242,21.0294,174400.0
2012-04-26 13:55:00,40.17,40.2,40.14,40.2,272700.0,21.0242,21.0399,21.0085,21.0399,272700.0
2012-04-26 14:00:00,40.19,40.23,40.18,40.2,238600.0,21.0347,21.0556,21.0294,21.0399,238600.0
2012-04-26 14:05:00,40.21,40.21,40.17,40.17,152000.0,21.0451,21.0451,21.0242,21.0242,152000.0
2012-04-26 14:10:00,40.17,40.18,40.17,40.17,111700.0,21.0242,21.0294,21.0242,21.0242,111700.0
2012-04-26 14:15:00,40.18,40.24,40.17,40.24,293700.0,21.0294,21.0608,21.0242,21.0608,293700.0
2012-04-26 14:20:00,40.24,40.25,40.23,40.25,200400.0,21.0608,21.0661,21.0556,21.0661,200400.0
2012-04-26 14:25:00,40.25,40.29,40.23,40.26,327700.0,21.0661,21.087,21.0556,21.0713,327700.0
2012-04-26 14:30:00,40.25,40.27,40.24,40.25,193600.0,21.0661,21.0765,21.0608,21.0661,193600.0
2012-04-26 14:35:00,40.25,40.29,40.24,40.29,133000.0,21.0661,21.087,21.0608,21.087,133000.0
2012-04-26 14:40:00,40.29,40.29,40.26,40.26,153700.0,21.087,21.087,21.0713,21.0713,153700.0
2012-04-26 14:45:00,40.27,40.27,40.22,40.24,198800.0,21.0765,21.0765,21.0504,21.0608,198800.0
2012-04-26 14:50:00,40.24,40.26,40.22,40.23,179200.0,21.0608,21.0713,21.0504,21.0556,179200.0
2012-04-26 14:55:00,40.23,40.25,40.22,40.23,193600.0,21.0556,21.0661,21.0504,21.0556,193600.0
2012-04-26 15:00:00,40.23,40.24,40.22,40.22,84000.0,21.0556,21.0608,21.0504,21.0504,84000.0
2012-04-26 15:05:00,40.22,40.24,40.2,40.21,230300.0,21.0504,21.0608,21.0399,21.0451,230300.0
2012-04-26 15:10:00,40.21,40.23,40.2,40.22,104000.0,21.0451,21.0556,21.0399,21.0504,104000.0
2012-04-26 15:15:00,40.21,40.25,40.21,40.24,173500.0,21.0451,21.0661,21.0451,21.0608,173500.0
2012-04-26 15:20:00,40.23,40.23,40.2,40.2,112900.0,21.0556,21.0556,21.0399,21.0399,112900.0
2012-04-26 15:25:00,40.2,40.21,40.18,40.19,147600.0,21.0399,21.0451,21.0294,21.0347,147600.0
2012-04-26 15:30:00,40.19,40.2,40.16,40.17,168200.0,21.0347,21.0399,21.019,21.0242,168200.0
2012-04-26 15:35:00,40.17,40.18,40.12,40.13,269900.0,21.0242,21.0294,20.998,21.0033,269900.0
2012-04-26 15:40:00,40.13,40.14,40.08,40.11,553800.0,21.0033,21.0085,20.9771,20.9928,553800.0
2012-04-26 15:45:00,40.11,40.2,40.08,40.19,533400.0,20.9928,21.0399,20.9771,21.0347,533400.0
2012-04-26 15:50:00,40.18,40.19,40.12,40.12,437700.0,21.0294,21.0347,20.998,20.998,437700.0
2012-04-26 15:55:00,40.12,40.15,40.11,40.15,693300.0,20.998,21.0137,20.9928,21.0137,693300.0
2012-04-27 09:30:00,40.15,40.31,40.15,40.3,466900.0,21.0137,21.0975,21.0137,21.0922,466900.0
2012-04-27 09:35:00,40.3,40.43,40.3,40.38,365400.0,21.0922,21.1603,21.0922,21.1341,365400.0
2012-04-27 09:40:00,40.38,40.44,40.33,40.4,199100.0,21.1341,21.1655,21.1079,21.1446,199100.0
2012-04-27 09:45:00,40.4,40.43,40.27,40.32,280600.0,21.1446,21.1603,21.0765,21.1027,280600.0
2012-04-27 09:50:00,40.32,40.33,40.24,40.25,165400.0,21.1027,21.1079,21.0608,21.0661,165400.0
2012-04-27 09:55:00,40.25,40.29,40.22,40.22,183800.0,21.0661,21.087,21.0504,21.0504,183800.0
2012-04-27 10:00:00,40.23,40.24,40.14,40.2,470700.0,21.0556,21.0608,21.0085,21.0399,470700.0
2012-04-27 10:05:00,40.21,40.25,40.2,40.25,328700.0,21.0451,21.0661,21.0399,21.0661,328700.0
2012-04-27 10:10:00,40.24,40.28,40.2,40.2,241300.0,21.0608,21.0818,21.0399,21.0399,241300.0
2012-04-27 10:15:00,40.2,40.23,40.2,40.22,138700.0,21.0399,21.0556,21.0399,21.0504,138700.0
2012-04-27 10:20:00,40.22,40.24,40.17,40.19,131600.0,21.0504,21.0608,21.0242,21.0347,131600.0
2012-04-27 10:25:00,40.19,40.2,40.16,40.18,105800.0,21.0347,21.0399,21.019,21.0294,105800.0
2012-04-27 10:30:00,40.18,40.2,40.16,40.19,81000.0,21.0294,21.0399,21.019,21.0347,81000.0
2012-04-27 10:35:00,40.19,40.22,40.18,40.21,112400.0,21.0347,21.0504,21.0294,21.0451,112400.0
2012-04-27 10:40:00,40.21,40.23,40.2,40.21,85300.0,21.0451,21.0556,21.0399,21.0451,85300.0
2012-04-27 10:45:00,40.21,40.22,40.17,40.2,88600.0,21.0451,21.0504,21.0242,21.0399,88600.0
2012-04-27 10:50:00,40.19,40.24,40.19,40.21,178900.0,21.0347,21.0608,21.0347,21.0451,178900.0
2012-04-27 10:55:00,40.22,40.24,40.22,40.24,102400.0,21.0504,21.0608,21.0504,21.0608,102400.0
2012-04-27 11:00:00,40.24,40.25,40.21,40.21,87400.0,21.0608,21.0661,21.0451,21.0451,87400.0
2012-04-27 11:05:00,40.22,40.23,40.21,40.22,74400.0,21.0504,21.0556,21.0451,21.0504,74400.0
2012-04-27 11:10:00,40.22,40.23,40.2,40.22,84000.0,21.0504,21.0556,21.0399,21.0504,84000.0
2012-04-27 11:15:00,40.21,40.24,40.21,40.24,84900.0,21.0451,21.0608,21.0451,21.0608,84900.0
2012-04-27 11:20:00,40.25,40.25,40.22,40.25,103400.0,21.0661,21.0661,21.0504,21.0661,103400.0
2012-04-27 11:25:00,40.24,40.29,40.24,40.27,157300.0,21.0608,21.087,21.0608,21.0765,157300.0
2012-04-27 11:30:00,40.27,40.27,40.22,40.23,96900.0,21.0765,21.0765,21.0504,21.0556,96900.0
2012-04-27 11:35:00,40.23,40.24,40.21,40.22,84200.0,21.0556,21.0608,21.0451,21.0504,84200.0
2012-04-27 11:40:00,40.22,40.24,40.21,40.22,70900.0,21.0504,21.0608,21.0451,21.0504,70900.0
2012-04-27 11:45:00,40.22,40.23,40.21,40.22,41800.0,21.0504,21.0556,21.0451,21.0504,41800.0
2012-04-27 11:50:00,40.22,40.24,40.21,40.23,79200.0,21.0504,21.0608,21.0451,21.0556,79200.0
2012-04-27 11:55:00,40.24,40.25,40.22,40.24,76800.0,21.0608,21.0661,21.0504,21.0608,76800.0
2012-04-27 12:00:00,40.23,40.25,40.23,40.25,74700.0,21.0556,21.0661,21.0556,21.0661,74700.0
2012-04-27 12:05:00,40.24,40.25,40.24,40.24,34400.0,21.0608,21.0661,21.0608,21.0608,34400.0
2012-04-27 12:10:00,40.24,40.26,40.23,40.25,149900.0,21.0608,21.0713,21.0556,21.0661,149900.0
2012-04-27 12:15:00,40.25,40.26,40.23,40.24,33700.0,21.0661,21.0713,21.0556,21.0608,33700.0
2012-04-27 12:20:00,40.25,40.26,40.23,40.24,98600.0,21.0661,21.0713,21.0556,21.0608,98600.0
2012-04-27 12:25:00,40.24,40.25,40.23,40.24,52900.0,21.0608,21.0661,21.0556,21.0608,52900.0
2012-04-27 12:30:00,40.24,40.25,40.24,40.24,25900.0,21.0608,21.0661,21.0608,21.0608,25900.0
2012-04-27 12:35:00,40.24,40.25,40.22,40.23,76800.0,21.0608,21.0661,21.0504,21.0556,76800.0
2012-04-27 12:40:00,40.24,40.26,40.21,40.22,133500.0,21.0608,21.0713,21.0451,21.0504,133500.0
2012-04-27 12:45:00,40.22,40.24,40.21,40.23,73700.0,21.0504,21.0608,21.0451,21.0556,73700.0
2012-04-27 12:50:00,40.23,40.24,40.23,40.23,27700.0,21.0556,21.0608,21.0556,21.0556,27700.0
2012-04-27 12:55:00,40.23,40.24,40.23,40.23,22400.0,21.0556,21.0608,21.0556,21.0556,22400.0
2012-04-27 13:00:00,40.23,40.24,40.23,40.24,29000.0,21.0556,21.0608,21.0556,21.0608,29000.0
2012-04-27 13:05:00,40.23,40.24,40.23,40.23,20200.0,21.0556,21.0608,21.0556,21.0556,20200.0
2012-04-27 13:10:00,40.23,40.27,40.23,40.27,106200.0,21.0556,21.0765,21.0556,21.0765,106200.0
2012-04-27 13:15:00,40.26,40.27,40.25,40.25,123400.0,21.0713,21.0765,21.0661,21.0661,123400.0
2012-04-27 13:20:00,40.25,40.26,40.21,40.24,125900.0,21.0661,21.0713,21.0451,21.0608,125900.0
2012-04-27 13:25:00,40.24,40.25,40.23,40.23,55700.0,21.0608,21.0661,21.0556,21.0556,55700.0
2012-04-27 13:30:00,40.24,40.28,40.23,40.27,96800.0,21.0608,21.0818,21.0556,21.0765,96800.0
2012-04-27 13:35:00,40.27,40.32,40.27,40.32,100500.0,21.0765,21.1027,21.0765,21.1027,100500.0
2012-04-27 13:40:00,40.31,40.32,40.3,40.32,60600.0,21.0975,21.1027,21.0922,21.1027,60600.0
2012-04-27 13:45:00,40.31,40.32,40.31,40.31,27400.0,21.0975,21.1027,21.0975,21.0975,27400.0
2012-04-27 13:50:00,40.32,40.32,40.31,40.31,17900.0,21.1027,21.1027,21.0975,21.0975,17900.0
2012-04-27 13:55:00,40.31,40.32,40.31,40.31,33800.0,21.0975,21.1027,21.0975,21.0975,33800.0
2012-04-27 14:00:00,40.32,40.32,40.31,40.31,41100.0,21.1027,21.1027,21.0975,21.0975,41100.0
2012-04-27 14:05:00,40.31,40.32,40.29,40.32,118700.0,21.0975,21.1027,21.087,21.1027,118700.0
2012-04-27 14:10:00,40.32,40.32,40.31,40.31,34400.0,21.1027,21.1027,21.0975,21.0975,34400.0
2012-04-27 14:15:00,40.31,40.32,40.28,40.28,71800.0,21.0975,21.1027,21.0818,21.0818,71800.0
2012-04-27 14:20:00,40.28,40.3,40.28,40.29,85100.0,21.0818,21.0922,21.0818,21.087,85100.0
2012-04-27 14:25:00,40.29,40.3,40.29,40.29,67900.0,21.087,21.0922,21.087,21.087,67900.0
2012-04-27 14:30:00,40.29,40.3,40.26,40.29,120800.0,21.087,21.0922,21.0713,21.087,120800.0
2012-04-27 14:35:00,40.3,40.31,40.29,40.31,62900.0,21.0922,21.0975,21.087,21.0975,62900.0
2012-04-27 14:40:00,40.3,40.31,40.3,40.3,27900.0,21.0922,21.0975,21.0922,21.0922,27900.0
2012-04-27 14:45:00,40.3,40.33,40.28,40.3,207700.0,21.0922,21.1079,21.0818,21.0922,207700.0
2012-04-27 14:50:00,40.29,40.31,40.29,40.31,61300.0,21.087,21.0975,21.087,21.0975,61300.0
2012-04-27 14:55:00,40.3,40.31,40.3,40.3,21800.0,21.0922,21.0975,21.0922,21.0922,21800.0
2012-04-27 15:00:00,40.3,40.31,40.3,40.3,28100.0,21.0922,21.0975,21.0922,21.0922,28100.0
2012-04-27 15:05:00,40.3,40.34,40.3,40.32,146200.0,21.0922,21.1132,21.0922,21.1027,146200.0
2012-04-27 15:10:00,40.33,40.35,40.32,40.34,103500.0,21.1079,21.1184,21.1027,21.1132,103500.0
2012-04-27 15:15:00,40.35,40.35,40.3,40.31,124000.0,21.1184,21.1184,21.0922,21.0975,124000.0
2012-04-27 15:20:00,40.31,40.32,40.3,40.3,43600.0,21.0975,21.1027,21.0922,21.0922,43600.0
2012-04-27 15:25:00,40.3,40.3,40.27,40.27,65800.0,21.0922,21.0922,21.0765,21.0765,65800.0
2012-04-27 15:30:00,40.27,40.28,40.26,40.27,130500.0,21.0765,21.0818,21.0713,21.0765,130500.0
2012-04-27 15:35:00,40.28,40.28,40.24,40.25,208500.0,21.0818,21.0818,21.0608,21.0661,208500.0
2012-04-27 15:40:00,40.26,40.26,40.22,40.26,248000.0,21.0713,21.0713,21.0504,21.0713,248000.0
2012-04-27 15:45:00,40.26,40.27,40.22,40.23,218100.0,21.0713,21.0765,21.0504,21.0556,218100.0
2012-04-27 15:50:00,40.24,40.24,40.22,40.22,364100.0,21.0608,21.0608,21.0504,21.0504,364100.0
2012-04-27 15:55:00,40.23,40.25,40.22,40.23,379200.0,21.0556,21.0661,21.0504,21.0556,379200.0
2012-04-30 09:30:00,40.09,40.23,40.08,40.21,238400.0,20.9823,21.0556,20.9771,21.0451,238400.0
2012-04-30 09:35:00,40.22,40.32,40.2,40.31,153600.0,21.0504,21.1027,21.0399,21.0975,153600.0
2012-04-30 09:40:00,40.3,40.31,40.15,40.16,170200.0,21.0922,21.0975,21.0137,21.019,170200.0
2012-04-30 09:45:00,40.15,40.26,40.15,40.25,152900.0,21.0137,21.0713,21.0137,21.0661,152900.0
2012-04-30 09:50:00,40.25,40.32,40.24,40.29,298600.0,21.0661,21.1027,21.0608,21.087,298600.0
2012-04-30 09:55:00,40.29,40.33,40.24,40.27,183800.0,21.087,21.1079,21.0608,21.0765,183800.0
2012-04-30 10:00:00,40.27,40.28,40.19,40.27,290900.0,21.0765,21.0818,21.0347,21.0765,290900.0
2012-04-30 10:05:00,40.26,40.29,40.23,40.23,93800.0,21.0713,21.087,21.0556,21.0556,93800.0
2012-04-30 10:10:00,40.23,40.28,40.22,40.28,140600.0,21.0556,21.0818,21.0504,21.0818,140600.0
2012-04-30 10:15:00,40.28,40.33,40.27,40.32,229500.0,21.0818,21.1079,21.0765,21.1027,229500.0
2012-04-30 10:20:00,40.32,40.33,40.31,40.32,47200.0,21.1027,21.1079,21.0975,21.1027,47200.0
2012-04-30 10:25:00,40.33,40.33,40.28,40.28,151000.0,21.1079,21.1079,21.0818,21.0818,151000.0
2012-04-30 10:30:00,40.29,40.3,40.25,40.29,202100.0,21.087,21.0922,21.0661,21.087,202100.0
2012-04-30 10:35:00,40.29,40.35,40.28,40.34,99900.0,21.087,21.1184,21.0818,21.1132,99900.0
2012-04-30 10:40:00,40.34,40.37,40.33,40.36,110500.0,21.1132,21.1289,21.1079,21.1236,110500.0
2012-04-30 10:45:00,40.36,40.37,40.34,40.35,72600.0,21.1236,21.1289,21.1132,21.1184,72600.0
2012-04-30 10:50:00,40.36,40.36,40.32,40.33,76700.0,21.1236,21.1236,21.1027,21.1079,76700.0
2012-04-30 10:55:00,40.33,40.34,40.3,40.3,54000.0,21.1079,21.1132,21.0922,21.0922,54000.0
2012-04-30 11:00:00,40.3,40.32,40.29,40.31,103000.0,21.0922,21.1027,21.087,21.0975,103000.0
2012-04-30 11:05:00,40.32,40.34,40.31,40.34,68800.0,21.1027,21.1132,21.0975,21.1132,68800.0
2012-04-30 11:10:00,40.35,40.38,40.34,40.38,97700.0,21.1184,21.1341,21.1132,21.1341,97700.0
2012-04-30 11:15:00,40.38,40.38,40.34,40.34,74500.0,21.1341,21.1341,21.1132,21.1132,74500.0
2012-04-30 11:20:00,40.34,40.36,40.34,40.34,47600.0,21.1132,21.1236,21.1132,21.1132,47600.0
2012-04-30 11:25:00,40.34,40.35,40.31,40.31,90400.0,21.1132,21.1184,21.0975,21.0975,90400.0
2012-04-30 11:30:00,40.32,40.34,40.31,40.31,95100.0,21.1027,21.1132,21.0975,21.0975,95100.0
2012-04-30 11:35:00,40.31,40.36,40.31,40.35,94100.0,21.0975,21.1236,21.0975,21.1184,94100.0
2012-04-30 11:40:00,40.36,40.38,40.35,40.36,90400.0,21.1236,21.1341,21.1184,21.1236,90400.0
2012-04-30 11:45:00,40.36,40.39,40.36,40.39,37500.0,21.1236,21.1394,21.1236,21.1394,37500.0
2012-04-30 11:50:00,40.39,40.39,40.37,40.38,52800.0,21.1394,21.1394,21.1289,21.1341,52800.0
2012-04-30 11:55:00,40.37,40.38,40.35,40.37,112700.0,21.1289,21.1341,21.1184,21.1289,112700.0
2012-04-30 12:00:00,40.38,40.4,40.37,40.4,82800.0,21.1341,21.1446,21.1289,21.1446,82800.0
2012-04-30 12:05:00,40.39,40.39,40.38,40.39,46000.0,21.1394,21.1394,21.1341,21.1394,46000.0
2012-04-30 12:10:00,40.38,40.4,40.37,40.38,104900.0,21.1341,21.1446,21.1289,21.1341,104900.0
2012-04-30 12:15:00,40.37,40.38,40.37,40.37,27800.0,21.1289,21.1341,21.1289,21.1289,27800.0
2012-04-30 12:20:00,40.37,40.38,40.36,40.36,41500.0,21.1289,21.1341,21.1236,21.1236,41500.0
2012-04-30 12:25:00,40.37,40.37,40.34,40.34,56000.0,21.1289,21.1289,21.1132,21.1132,56000.0
2012-04-30 12:30:00,40.33,40.34,40.32,40.33,35400.0,21.1079,21.1132,21.1027,21.1079,35400.0
2012-04-30 12:35:00,40.33,40.35,40.32,40.34,76100.0,21.1079,21.1184,21.1027,21.1132,76100.0
2012-04-30 12:40:00,40.35,40.38,40.34,40.37,91300.0,21.1184,21.1341,21.1132,21.1289,91300.0
2012-04-30 12:45:00,40.36,40.37,40.36,40.36,18400.0,21.1236,21.1289,21.1236,21.1236,18400.0
2012-04-30 12:50:00,40.36,40.38,40.36,40.38,46900.0,21.1236,21.1341,21.1236,21.1341,46900.0
2012-04-30 12:55:00,40.38,40.39,40.36,40.36,58400.0,21.1341,21.1394,21.1236,21.1236,58400.0
2012-04-30 13:00:00,40.36,40.38,40.35,40.37,69100.0,21.1236,21.1341,21.1184,21.1289,69100.0
2012-04-30 13:05:00,40.37,40.4,40.37,40.38,99600.0,21.1289,21.1446,21.1289,21.1341,99600.0
2012-04-30 13:10:00,40.39,40.4,40.38,40.39,28100.0,21.1394,21.1446,21.1341,21.1394,28100.0
2012-04-30 13:15:00,40.39,40.4,40.38,40.38,39700.0,21.1394,21.1446,21.1341,21.1341,39700.0
2012-04-30 13:20:00,40.38,40.39,40.38,40.38,42700.0,21.1341,21.1394,21.1341,21.1341,42700.0
2012-04-30 13:25:00,40.38,40.39,40.34,40.34,84100.0,21.1341,21.1394,21.1132,21.1132,84100.0
2012-04-30 13:30:00,40.34,40.36,40.31,40.34,196700.0,21.1132,21.1236,21.0975,21.1132,196700.0
2012-04-30 13:35:00,40.33,40.37,40.33,40.36,57800.0,21.1079,21.1289,21.1079,21.1236,57800.0
2012-04-30 13:40:00,40.37,40.37,40.35,40.35,28400.0,21.1289,21.1289,21.1184,21.1184,28400.0
2012-04-30 13:45:00,40.35,40.36,40.34,40.35,65800.0,21.1184,21.1236,21.1132,21.1184,65800.0
2012-04-30 13:50:00,40.35,40.36,40.33,40.33,52300.0,21.1184,21.1236,21.1079,21.1079,52300.0
2012-04-30 13:55:00,40.34,40.34,40.32,40.34,73000.0,21.1132,21.1132,21.1027,21.1132,73000.0
2012-04-30 14:00:00,40.32,40.34,40.31,40.31,62200.0,21.1027,21.1132,21.0975,21.0975,62200.0
2012-04-30 14:05:00,40.31,40.31,40.29,40.3,53400.0,21.0975,21.0975,21.087,21.0922,53400.0
2012-04-30 14:10:00,40.3,40.3,40.27,40.28,85200.0,21.0922,21.0922,21.0765,21.0818,85200.0
2012-04-30 14:15:00,40.28,40.31,40.27,40.3,115100.0,21.0818,21.0975,21.0765,21.0922,115100.0
2012-04-30 14:20:00,40.3,40.31,40.3,40.3,24800.0,21.0922,21.0975,21.0922,21.0922,24800.0
2012-04-30 14:25:00,40.31,40.31,40.3,40.3,32500.0,21.0975,21.0975,21.0922,21.0922,32500.0
2012-04-30 14:30:00,40.3,40.31,40.3,40.3,226600.0,21.0922,21.0975,21.0922,21.0922,226600.0
2012-04-30 14:35:00,40.31,40.34,40.3,40.33,177800.0,21.0975,21.1132,21.0922,21.1079,177800.0
2012-04-30 14:40:00,40.34,40.34,40.33,40.34,35200.0,21.1132,21.1132,21.1079,21.1132,35200.0
2012-04-30 14:45:00,40.33,40.34,40.3,40.3,83900.0,21.1079,21.1132,21.0922,21.0922,83900.0
2012-04-30 14:50:00,40.3,40.31,40.3,40.3,29200.0,21.0922,21.0975,21.0922,21.0922,29200.0
2012-04-30 14:55:00,40.31,40.33,40.3,40.33,115100.0,21.0975,21.1079,21.0922,21.1079,115100.0
2012-04-30 15:00:00,40.32,40.35,40.32,40.35,97400.0,21.1027,21.1184,21.1027,21.1184,97400.0
2012-04-30 15:05:00,40.35,40.36,40.35,40.35,53200.0,21.1184,21.1236,21.1184,21.1184,53200.0
2012-04-30 15:10:00,40.34,40.35,40.33,40.33,73200.0,21.1132,21.1184,21.1079,21.1079,73200.0
2012-04-30 15:15:00,40.34,40.34,40.31,40.31,57000.0,21.1132,21.1132,21.0975,21.0975,57000.0
2012-04-30 15:20:00,40.31,40.34,40.31,40.32,105500.0,21.0975,21.1132,21.0975,21.1027,105500.0
2012-04-30 15:25:00,40.33,40.34,40.32,40.33,43900.0,21.1079,21.1132,21.1027,21.1079,43900.0
2012-04-30 15:30:00,40.34,40.34,40.3,40.32,161900.0,21.1132,21.1132,21.0922,21.1027,161900.0
2012-04-30 15:35:00,40.32,40.32,40.29,40.29,89000.0,21.1027,21.1027,21.087,21.087,89000.0
2012-04-30 15:40:00,40.29,40.33,40.28,40.33,207300.0,21.087,21.1079,21.0818,21.1079,207300.0
2012-04-30 15:45:00,40.33,40.34,40.28,40.29,244000.0,21.1079,21.1132,21.0818,21.087,244000.0
2012-04-30 15:50:00,40.29,40.33,40.28,40.33,319700.0,21.087,21.1079,21.0818,21.1079,319700.0
2012-04-30 15:55:00,40.33,40.38,40.33,40.38,857600.0,21.1079,21.1341,21.1079,21.1341,857600.0
2012-05-01 09:30:00,40.44,40.57,40.4,40.57,1024100.0,21.1655,21.2336,21.1446,21.2336,1024100.0
2012-05-01 09:35:00,40.57,40.73,40.56,40.67,568300.0,21.2336,21.3173,21.2283,21.2859,568300.0
2012-05-01 09:40:00,40.67,40.73,40.61,40.63,228200.0,21.2859,21.3173,21.2545,21.265,228200.0
2012-05-01 09:45:00,40.63,40.66,40.6,40.6,113400.0,21.265,21.2807,21.2493,21.2493,113400.0
2012-05-01 09:50:00,40.6,40.61,40.53,40.55,201100.0,21.2493,21.2545,21.2126,21.2231,201100.0
2012-05-01 09:55:00,40.55,40.59,40.54,40.55,174000.0,21.2231,21.244,21.2179,21.2231,174000.0
2012-05-01 10:00:00,40.55,40.67,40.55,40.63,366900.0,21.2231,21.2859,21.2231,21.265,366900.0
2012-05-01 10:05:00,40.63,40.65,40.62,40.65,65700.0,21.265,21.2754,21.2597,21.2754,65700.0
2012-05-01 10:10:00,40.64,40.75,40.64,40.71,204400.0,21.2702,21.3278,21.2702,21.3068,204400.0
2012-05-01 10:15:00,40.7,40.77,40.7,40.75,124700.0,21.3016,21.3382,21.3016,21.3278,124700.0
2012-05-01 10:20:00,40.75,40.78,40.73,40.75,190800.0,21.3278,21.3435,21.3173,21.3278,190800.0
2012-05-01 10:25:00,40.74,40.8,40.74,40.77,132100.0,21.3225,21.3539,21.3225,21.3382,132100.0
2012-05-01 10:30:00,40.77,40.82,40.76,40.76,192400.0,21.3382,21.3644,21.333,21.333,192400.0
2012-05-01 10:35:00,40.76,40.79,40.73,40.79,132000.0,21.333,21.3487,21.3173,21.3487,132000.0
2012-05-01 10:40:00,40.78,40.8,40.76,40.76,129700.0,21.3435,21.3539,21.333,21.333,129700.0
2012-05-01 10:45:00,40.76,40.78,40.75,40.76,118800.0,21.333,21.3435,21.3278,21.333,118800.0
2012-05-01 10:50:00,40.76,40.77,40.72,40.73,178800.0,21.333,21.3382,21.3121,21.3173,178800.0
2012-05-01 10:55:00,40.73,40.75,40.71,40.71,139400.0,21.3173,21.3278,21.3068,21.3068,139400.0
2012-05-01 11:00:00,40.72,40.77,40.71,40.77,115400.0,21.3121,21.3382,21.3068,21.3382,115400.0
2012-05-01 11:05:00,40.76,40.8,40.76,40.76,157800.0,21.333,21.3539,21.333,21.333,157800.0
2012-05-01 11:10:00,40.76,40.77,40.74,40.74,68300.0,21.333,21.3382,21.3225,21.3225,68300.0
2012-05-01 11:15:00,40.74,40.75,40.7,40.71,181000.0,21.3225,21.3278,21.3016,21.3068,181000.0
2012-05-01 11:20:00,40.71,40.72,40.7,40.71,55900.0,21.3068,21.3121,21.3016,21.3068,55900.0
2012-05-01 11:25:00,40.71,40.74,40.7,40.71,95100.0,21.3068,21.3225,21.3016,21.3068,95100.0
2012-05-01 11:30:00,40.71,40.77,40.71,40.76,236300.0,21.3068,21.3382,21.3068,21.333,236300.0
2012-05-01 11:35:00,40.77,40.77,40.76,40.77,53300.0,21.3382,21.3382,21.333,21.3382,53300.0
2012-05-01 11:40:00,40.76,40.77,40.74,40.75,110500.0,21.333,21.3382,21.3225,21.3278,110500.0
2012-05-01 11:45:00,40.74,40.81,40.74,40.79,194600.0,21.3225,21.3592,21.3225,21.3487,194600.0
2012-05-01 11:50:00,40.79,40.84,40.79,40.83,123900.0,21.3487,21.3749,21.3487,21.3696,123900.0
2012-05-01 11:55:00,40.84,40.84,40.8,40.81,65600.0,21.3749,21.3749,21.3539,21.3592,65600.0
2012-05-01 12:00:00,40.81,40.82,40.77,40.77,78600.0,21.3592,21.3644,21.3382,21.3382,78600.0
2012-05-01 12:05:00,40.77,40.78,40.76,40.77,62000.0,21.3382,21.3435,21.333,21.3382,62000.0
2012-05-01 12:10:00,40.76,40.82,40.76,40.82,146800.0,21.333,21.3644,21.333,21.3644,146800.0
2012-05-01 12:15:00,40.82,40.83,40.8,40.8,69400.0,21.3644,21.3696,21.3539,21.3539,69400.0
2012-05-01 12:20:00,40.8,40.82,40.8,40.82,70500.0,21.3539,21.3644,21.3539,21.3644,70500.0
2012-05-01 12:25:00,40.82,40.82,40.77,40.77,209800.0,21.3644,21.3644,21.3382,21.3382,209800.0
2012-05-01 12:30:00,40.78,40.81,40.77,40.8,62000.0,21.3435,21.3592,21.3382,21.3539,62000.0
2012-05-01 12:35:00,40.81,40.81,40.78,40.78,69500.0,21.3592,21.3592,21.3435,21.3435,69500.0
2012-05-01 12:40:00,40.79,40.8,40.78,40.79,42600.0,21.3487,21.3539,21.3435,21.3487,42600.0
2012-05-01 12:45:00,40.8,40.8,40.76,40.76,55300.0,21.3539,21.3539,21.333,21.333,55300.0
2012-05-01 12:50:00,40.76,40.79,40.76,40.78,64100.0,21.333,21.3487,21.333,21.3435,64100.0
2012-05-01 12:55:00,40.79,40.81,40.78,40.81,92500.0,21.3487,21.3592,21.3435,21.3592,92500.0
2012-05-01 13:00:00,40.8,40.82,40.8,40.81,194300.0,21.3539,21.3644,21.3539,21.3592,194300.0
2012-05-01 13:05:00,40.82,40.82,40.81,40.82,36900.0,21.3644,21.3644,21.3592,21.3644,36900.0
2012-05-01 13:10:00,40.81,40.82,40.79,40.79,42800.0,21.3592,21.3644,21.3487,21.3487,42800.0
2012-05-01 13:15:00,40.79,40.8,40.74,40.74,109700.0,21.3487,21.3539,21.3225,21.3225,109700.0
2012-05-01 13:20:00,40.74,40.78,40.72,40.77,230700.0,21.3225,21.3435,21.3121,21.3382,230700.0
2012-05-01 13:25:00,40.77,40.78,40.75,40.75,41500.0,21.3382,21.3435,21.3278,21.3278,41500.0
2012-05-01 13:30:00,40.75,40.77,40.75,40.75,127000.0,21.3278,21.3382,21.3278,21.3278,127000.0
2012-05-01 13:35:00,40.75,40.76,40.75,40.76,22900.0,21.3278,21.333,21.3278,21.333,22900.0
2012-05-01 13:40:00,40.76,40.76,40.75,40.75,36100.0,21.333,21.333,21.3278,21.3278,36100.0
2012-05-01 13:45:00,40.75,40.76,40.73,40.74,104900.0,21.3278,21.333,21.3173,21.3225,104900.0
2012-05-01 13:50:00,40.74,40.77,40.73,40.75,90100.0,21.3225,21.3382,21.3173,21.3278,90100.0
2012-05-01 13:55:00,40.75,40.76,40.74,40.75,120900.0,21.3278,21.333,21.3225,21.3278,120900.0
2012-05-01 14:00:00,40.75,40.76,40.74,40.75,84200.0,21.3278,21.333,21.3225,21.3278,84200.0
2012-05-01 14:05:00,40.75,40.77,40.75,40.77,52300.0,21.3278,21.3382,21.3278,21.3382,52300.0
2012-05-01 14:10:00,40.76,40.77,40.74,40.74,125600.0,21.333,21.3382,21.3225,21.3225,125600.0
2012-05-01 14:15:00,40.74,40.77,40.74,40.77,94000.0,21.3225,21.3382,21.3225,21.3382,94000.0
2012-05-01 14:20:00,40.76,40.79,40.75,40.75,121200.0,21.333,21.3487,21.3278,21.3278,121200.0
2012-05-01 14:25:00,40.75,40.76,40.73,40.75,126700.0,21.3278,21.333,21.3173,21.3278,126700.0
2012-05-01 14:30:00,40.75,40.76,40.73,40.76,99100.0,21.3278,21.333,21.3173,21.333,99100.0
2012-05-01 14:35:00,40.75,40.76,40.75,40.75,38800.0,21.3278,21.333,21.3278,21.3278,38800.0
2012-05-01 14:40:00,40.75,40.76,40.74,40.74,92400.0,21.3278,21.333,21.3225,21.3225,92400.0
2012-05-01 14:45:00,40.74,40.75,40.74,40.74,44400.0,21.3225,21.3278,21.3225,21.3225,44400.0
2012-05-01 14:50:00,40.74,40.76,40.74,40.76,114600.0,21.3225,21.333,21.3225,21.333,114600.0
2012-05-01 14:55:00,40.75,40.76,40.73,40.74,110200.0,21.3278,21.333,21.3173,21.3225,110200.0
2012-05-01 15:00:00,40.75,40.78,40.75,40.77,103900.0,21.3278,21.3435,21.3278,21.3382,103900.0
2012-05-01 15:05:00,40.78,40.78,40.75,40.76,91000.0,21.3435,21.3435,21.3278,21.333,91000.0
2012-05-01 15:10:00,40.75,40.76,40.75,40.76,79200.0,21.3278,21.333,21.3278,21.333,79200.0
2012-05-01 15:15:00,40.76,40.76,40.73,40.73,95500.0,21.333,21.333,21.3173,21.3173,95500.0
2012-05-01 15:20:00,40.73,40.74,40.68,40.68,247900.0,21.3173,21.3225,21.2911,21.2911,247900.0
2012-05-01 15:25:00,40.68,40.69,40.63,40.64,340700.0,21.2911,21.2964,21.265,21.2702,340700.0
2012-05-01 15:30:00,40.64,40.64,40.59,40.59,238900.0,21.2702,21.2702,21.244,21.244,238900.0
2012-05-01 15:35:00,40.6,40.61,40.53,40.54,396600.0,21.2493,21.2545,21.2126,21.2179,396600.0
2012-05-01 15:40:00,40.55,40.6,40.54,40.6,235300.0,21.2231,21.2493,21.2179,21.2493,235300.0
2012-05-01 15:45:00,40.59,40.64,40.55,40.56,459300.0,21.244,21.2702,21.2231,21.2283,459300.0
2012-05-01 15:50:00,40.56,40.57,40.52,40.52,354800.0,21.2283,21.2336,21.2074,21.2074,354800.0
2012-05-01 15:55:00,40.53,40.57,40.52,40.57,706500.0,21.2126,21.2336,21.2074,21.2336,706500.0
2012-05-02 09:30:00,40.5,40.5,40.34,40.5,477000.0,21.1969,21.1969,21.1132,21.1969,477000.0
2012-05-02 09:35:00,40.5,40.5,40.41,40.47,236400.0,21.1969,21.1969,21.1498,21.1812,236400.0
2012-05-02 09:40:00,40.47,40.48,40.4,40.43,168700.0,21.1812,21.1865,21.1446,21.1603,168700.0
2012-05-02 09:45:00,40.44,40.5,40.41,40.47,189000.0,21.1655,21.1969,21.1498,21.1812,189000.0
2012-05-02 09:50:00,40.46,40.47,40.36,40.36,145000.0,21.176,21.1812,21.1236,21.1236,145000.0
2012-05-02 09:55:00,40.36,40.37,40.34,40.36,106300.0,21.1236,21.1289,21.1132,21.1236,106300.0
2012-05-02 10:00:00,40.36,40.55,40.35,40.45,486700.0,21.1236,21.2231,21.1184,21.1708,486700.0
2012-05-02 10:05:00,40.45,40.55,40.44,40.55,170200.0,21.1708,21.2231,21.1655,21.2231,170200.0
2012-05-02 10:10:00,40.54,40.55,40.49,40.5,134100.0,21.2179,21.2231,21.1917,21.1969,134100.0
2012-05-02 10:15:00,40.49,40.52,40.47,40.51,160500.0,21.1917,21.2074,21.1812,21.2022,160500.0
2012-05-02 10:20:00,40.51,40.52,40.49,40.51,83800.0,21.2022,21.2074,21.1917,21.2022,83800.0
2012-05-02 10:25:00,40.51,40.53,40.49,40.5,139100.0,21.2022,21.2126,21.1917,21.1969,139100.0
2012-05-02 10:30:00,40.5,40.55,40.48,40.53,149600.0,21.1969,21.2231,21.1865,21.2126,149600.0
2012-05-02 10:35:00,40.53,40.56,40.52,40.52,162500.0,21.2126,21.2283,21.2074,21.2074,162500.0
2012-05-02 10:40:00,40.52,40.53,40.49,40.5,145200.0,21.2074,21.2126,21.1917,21.1969,145200.0
2012-05-02 10:45:00,40.5,40.52,40.49,40.5,102700.0,21.1969,21.2074,21.1917,21.1969,102700.0
2012-05-02 10:50:00,40.51,40.55,40.5,40.55,120200.0,21.2022,21.2231,21.1969,21.2231,120200.0
2012-05-02 10:55:00,40.56,40.56,40.52,40.55,178600.0,21.2283,21.2283,21.2074,21.2231,178600.0
2012-05-02 11:00:00,40.55,40.6,40.55,40.59,155900.0,21.2231,21.2493,21.2231,21.244,155900.0
2012-05-02 11:05:00,40.6,40.6,40.59,40.6,65400.0,21.2493,21.2493,21.244,21.2493,65400.0
2012-05-02 11:10:00,40.6,40.62,40.59,40.61,131900.0,21.2493,21.2597,21.244,21.2545,131900.0
2012-05-02 11:15:00,40.6,40.62,40.6,40.61,117600.0,21.2493,21.2597,21.2493,21.2545,117600.0
2012-05-02 11:20:00,40.62,40.62,40.57,40.57,119800.0,21.2597,21.2597,21.2336,21.2336,119800.0
2012-05-02 11:25:00,40.57,40.58,40.53,40.53,109700.0,21.2336,21.2388,21.2126,21.2126,109700.0
2012-05-02 11:30:00,40.54,40.54,40.5,40.5,120800.0,21.2179,21.2179,21.1969,21.1969,120800.0
2012-05-02 11:35:00,40.5,40.52,40.48,40.5,188000.0,21.1969,21.2074,21.1865,21.1969,188000.0
2012-05-02 11:40:00,40.5,40.51,40.48,40.48,101000.0,21.1969,21.2022,21.1865,21.1865,101000.0
2012-05-02 11:45:00,40.48,40.51,40.47,40.5,175600.0,21.1865,21.2022,21.1812,21.1969,175600.0
2012-05-02 11:50:00,40.5,40.52,40.5,40.51,115800.0,21.1969,21.2074,21.1969,21.2022,115800.0
2012-05-02 11:55:00,40.5,40.52,40.49,40.51,109300.0,21.1969,21.2074,21.1917,21.2022,109300.0
2012-05-02 12:00:00,40.51,40.52,40.48,40.49,150700.0,21.2022,21.2074,21.1865,21.1917,150700.0
2012-05-02 12:05:00,40.49,40.5,40.48,40.49,77300.0,21.1917,21.1969,21.1865,21.1917,77300.0
2012-05-02 12:10:00,40.49,40.51,40.49,40.5,94900.0,21.1917,21.2022,21.1917,21.1969,94900.0
2012-05-02 12:15:00,40.5,40.53,40.49,40.51,124200.0,21.1969,21.2126,21.1917,21.2022,124200.0
2012-05-02 12:20:00,40.52,40.54,40.5,40.5,102100.0,21.2074,21.2179,21.1969,21.1969,102100.0
2012-05-02 12:25:00,40.5,40.52,40.5,40.51,45400.0,21.1969,21.2074,21.1969,21.2022,45400.0
2012-05-02 12:30:00,40.52,40.55,40.51,40.54,148600.0,21.2074,21.2231,21.2022,21.2179,148600.0
2012-05-02 12:35:00,40.55,40.55,40.51,40.53,149900.0,21.2231,21.2231,21.2022,21.2126,149900.0
2012-05-02 12:40:00,40.53,40.54,40.5,40.52,256100.0,21.2126,21.2179,21.1969,21.2074,256100.0
2012-05-02 12:45:00,40.52,40.53,40.5,40.5,160800.0,21.2074,21.2126,21.1969,21.1969,160800.0
2012-05-02 12:50:00,40.51,40.53,40.5,40.52,103800.0,21.2022,21.2126,21.1969,21.2074,103800.0
2012-05-02 12:55:00,40.52,40.53,40.5,40.5,78900.0,21.2074,21.2126,21.1969,21.1969,78900.0
2012-05-02 13:00:00,40.51,40.51,40.46,40.48,214400.0,21.2022,21.2022,21.176,21.1865,214400.0
2012-05-02 13:05:00,40.48,40.49,40.46,40.48,108400.0,21.1865,21.1917,21.176,21.1865,108400.0
2012-05-02 13:10:00,40.47,40.51,40.47,40.48,100900.0,21.1812,21.2022,21.1812,21.1865,100900.0
2012-05-02 13:15:00,40.48,40.5,40.47,40.49,140700.0,21.1865,21.1969,21.1812,21.1917,140700.0
2012-05-02 13:20:00,40.49,40.5,40.47,40.47,64700.0,21.1917,21.1969,21.1812,21.1812,64700.0
2012-05-02 13:25:00,40.47,40.48,40.46,40.46,46500.0,21.1812,21.1865,21.176,21.176,46500.0
2012-05-02 13:30:00,40.46,40.49,40.46,40.48,114100.0,21.176,21.1917,21.176,21.1865,114100.0
2012-05-02 13:35:00,40.47,40.49,40.46,40.49,71600.0,21.1812,21.1917,21.176,21.1917,71600.0
2012-05-02 13:40:00,40.48,40.51,40.48,40.5,181300.0,21.1865,21.2022,21.1865,21.1969,181300.0
2012-05-02 13:45:00,40.51,40.54,40.5,40.52,83500.0,21.2022,21.2179,21.1969,21.2074,83500.0
2012-05-02 13:50:00,40.53,40.54,40.52,40.54,58900.0,21.2126,21.2179,21.2074,21.2179,58900.0
2012-05-02 13:55:00,40.54,40.56,40.54,40.55,94800.0,21.2179,21.2283,21.2179,21.2231,94800.0
2012-05-02 14:00:00,40.55,40.56,40.53,40.54,171700.0,21.2231,21.2283,21.2126,21.2179,171700.0
2012-05-02 14:05:00,40.55,40.56,40.54,40.55,154400.0,21.2231,21.2283,21.2179,21.2231,154400.0
2012-05-02 14:10:00,40.56,40.58,40.55,40.58,94300.0,21.2283,21.2388,21.2231,21.2388,94300.0
2012-05-02 14:15:00,40.58,40.58,40.55,40.58,124000.0,21.2388,21.2388,21.2231,21.2388,124000.0
2012-05-02 14:20:00,40.58,40.59,40.57,40.59,63400.0,21.2388,21.244,21.2336,21.244,63400.0
2012-05-02 14:25:00,40.58,40.62,40.58,40.61,95500.0,21.2388,21.2597,21.2388,21.2545,95500.0
2012-05-02 14:30:00,40.6,40.6,40.54,40.57,218100.0,21.2493,21.2493,21.2179,21.2336,218100.0
2012-05-02 14:35:00,40.56,40.57,40.54,40.57,102500.0,21.2283,21.2336,21.2179,21.2336,102500.0
2012-05-02 14:40:00,40.56,40.6,40.56,40.6,73400.0,21.2283,21.2493,21.2283,21.2493,73400.0
2012-05-02 14:45:00,40.59,40.6,40.59,40.6,46000.0,21.244,21.2493,21.244,21.2493,46000.0
2012-05-02 14:50:00,40.59,40.62,40.59,40.6,94800.0,21.244,21.2597,21.244,21.2493,94800.0
2012-05-02 14:55:00,40.61,40.61,40.59,40.6,73900.0,21.2545,21.2545,21.244,21.2493,73900.0
2012-05-02 15:00:00,40.61,40.62,40.57,40.58,241700.0,21.2545,21.2597,21.2336,21.2388,241700.0
2012-05-02 15:05:00,40.58,40.58,40.56,40.57,72300.0,21.2388,21.2388,21.2283,21.2336,72300.0
2012-05-02 15:10:00,40.56,40.57,40.55,40.55,63300.0,21.2283,21.2336,21.2231,21.2231,63300.0
2012-05-02 15:15:00,40.55,40.59,40.55,40.57,161400.0,21.2231,21.244,21.2231,21.2336,161400.0
2012-05-02 15:20:00,40.58,40.59,40.57,40.59,83900.0,21.2388,21.244,21.2336,21.244,83900.0
2012-05-02 15:25:00,40.59,40.61,40.58,40.59,119800.0,21.244,21.2545,21.2388,21.244,119800.0
2012-05-02 15:30:00,40.6,40.61,40.58,40.58,145200.0,21.2493,21.2545,21.2388,21.2388,145200.0
2012-05-02 15:35:00,40.58,40.59,40.53,40.53,169600.0,21.2388,21.244,21.2126,21.2126,169600.0
2012-05-02 15:40:00,40.53,40.62,40.53,40.61,226800.0,21.2126,21.2597,21.2126,21.2545,226800.0
2012-05-02 15:45:00,40.6,40.63,40.59,40.6,140500.0,21.2493,21.265,21.244,21.2493,140500.0
2012-05-02 15:50:00,40.59,40.62,40.57,40.6,294400.0,21.244,21.2597,21.2336,21.2493,294400.0
2012-05-02 15:55:00,40.6,40.61,40.59,40.6,507100.0,21.2493,21.2545,21.244,21.2493,507100.0
2012-05-03 09:30:00,40.31,40.5,40.31,40.48,564200.0,21.0975,21.1969,21.0975,21.1865,564200.0
2012-05-03 09:35:00,40.48,40.55,40.45,40.49,408800.0,21.1865,21.2231,21.1708,21.1917,408800.0
2012-05-03 09:40:00,40.49,40.55,40.49,40.53,229900.0,21.1917,21.2231,21.1917,21.2126,229900.0
2012-05-03 09:45:00,40.52,40.55,40.52,40.54,188200.0,21.2074,21.2231,21.2074,21.2179,188200.0
2012-05-03 09:50:00,40.54,40.55,40.52,40.53,101500.0,21.2179,21.2231,21.2074,21.2126,101500.0
2012-05-03 09:55:00,40.52,40.55,40.5,40.55,170100.0,21.2074,21.2231,21.1969,21.2231,170100.0
2012-05-03 10:00:00,40.54,40.54,40.47,40.49,160800.0,21.2179,21.2179,21.1812,21.1917,160800.0
2012-05-03 10:05:00,40.49,40.53,40.47,40.5,161900.0,21.1917,21.2126,21.1812,21.1969,161900.0
2012-05-03 10:10:00,40.5,40.5,40.48,40.5,104600.0,21.1969,21.1969,21.1865,21.1969,104600.0
2012-05-03 10:15:00,40.5,40.5,40.46,40.46,159400.0,21.1969,21.1969,21.176,21.176,159400.0
2012-05-03 10:20:00,40.46,40.53,40.45,40.53,232900.0,21.176,21.2126,21.1708,21.2126,232900.0
2012-05-03 10:25:00,40.52,40.55,40.51,40.55,184400.0,21.2074,21.2231,21.2022,21.2231,184400.0
2012-05-03 10:30:00,40.55,40.58,40.53,40.57,166900.0,21.2231,21.2388,21.2126,21.2336,166900.0
2012-05-03 10:35:00,40.57,40.58,40.56,40.57,148400.0,21.2336,21.2388,21.2283,21.2336,148400.0
2012-05-03 10:40:00,40.58,40.58,40.52,40.52,128900.0,21.2388,21.2388,21.2074,21.2074,128900.0
2012-05-03 10:45:00,40.52,40.56,40.49,40.5,110200.0,21.2074,21.2283,21.1917,21.1969,110200.0
2012-05-03 10:50:00,40.49,40.5,40.47,40.48,124000.0,21.1917,21.1969,21.1812,21.1865,124000.0
2012-05-03 10:55:00,40.49,40.53,40.48,40.51,128800.0,21.1917,21.2126,21.1865,21.2022,128800.0
2012-05-03 11:00:00,40.52,40.52,40.49,40.5,62800.0,21.2074,21.2074,21.1917,21.1969,62800.0
2012-05-03 11:05:00,40.5,40.55,40.5,40.55,143900.0,21.1969,21.2231,21.1969,21.2231,143900.0
2012-05-03 11:10:00,40.55,40.57,40.54,40.55,65500.0,21.2231,21.2336,21.2179,21.2231,65500.0
2012-05-03 11:15:00,40.56,40.59,40.55,40.58,107700.0,21.2283,21.244,21.2231,21.2388,107700.0
2012-05-03 11:20:00,40.58,40.63,40.58,40.62,95500.0,21.2388,21.265,21.2388,21.2597,95500.0
2012-05-03 11:25:00,40.62,40.63,40.58,40.6,117900.0,21.2597,21.265,21.2388,21.2493,117900.0
2012-05-03 11:30:00,40.6,40.61,40.59,40.61,43200.0,21.2493,21.2545,21.244,21.2545,43200.0
2012-05-03 11:35:00,40.6,40.65,40.6,40.63,154500.0,21.2493,21.2754,21.2493,21.265,154500.0
2012-05-03 11:40:00,40.63,40.68,40.63,40.68,65900.0,21.265,21.2911,21.265,21.2911,65900.0
2012-05-03 11:45:00,40.68,40.7,40.61,40.62,181700.0,21.2911,21.3016,21.2545,21.2597,181700.0
2012-05-03 11:50:00,40.62,40.62,40.58,40.6,78700.0,21.2597,21.2597,21.2388,21.2493,78700.0
2012-05-03 11:55:00,40.59,40.6,40.56,40.6,80900.0,21.244,21.2493,21.2283,21.2493,80900.0
2012-05-03 12:00:00,40.6,40.61,40.58,40.61,76100.0,21.2493,21.2545,21.2388,21.2545,76100.0
2012-05-03 12:05:00,40.6,40.62,40.59,40.6,94500.0,21.2493,21.2597,21.244,21.2493,94500.0
2012-05-03 12:10:00,40.6,40.61,40.6,40.6,44000.0,21.2493,21.2545,21.2493,21.2493,44000.0
2012-05-03 12:15:00,40.61,40.61,40.6,40.61,115800.0,21.2545,21.2545,21.2493,21.2545,115800.0
2012-05-03 12:20:00,40.61,40.63,40.6,40.61,188800.0,21.2545,21.265,21.2493,21.2545,188800.0
2012-05-03 12:25:00,40.6,40.62,40.59,40.62,60700.0,21.2493,21.2597,21.244,21.2597,60700.0
2012-05-03 12:30:00,40.62,40.64,40.61,40.64,63100.0,21.2597,21.2702,21.2545,21.2702,63100.0
2012-05-03 12:35:00,40.63,40.69,40.63,40.69,73100.0,21.265,21.2964,21.265,21.2964,73100.0
2012-05-03 12:40:00,40.69,40.69,40.67,40.67,64200.0,21.2964,21.2964,21.2859,21.2859,64200.0
2012-05-03 12:45:00,40.67,40.7,40.67,40.69,63000.0,21.2859,21.3016,21.2859,21.2964,63000.0
2012-05-03 12:50:00,40.69,40.7,40.67,40.69,94900.0,21.2964,21.3016,21.2859,21.2964,94900.0
2012-05-03 12:55:00,40.7,40.7,40.68,40.68,62800.0,21.3016,21.3016,21.2911,21.2911,62800.0
2012-05-03 13:00:00,40.68,40.71,40.68,40.71,115200.0,21.2911,21.3068,21.2911,21.3068,115200.0
2012-05-03 13:05:00,40.71,40.72,40.68,40.72,125600.0,21.3068,21.3121,21.2911,21.3121,125600.0
2012-05-03 13:10:00,40.72,40.72,40.69,40.7,72400.0,21.3121,21.3121,21.2964,21.3016,72400.0
2012-05-03 13:15:00,40.69,40.7,40.69,40.69,39800.0,21.2964,21.3016,21.2964,21.2964,39800.0
2012-05-03 13:20:00,40.7,40.74,40.69,40.73,128600.0,21.3016,21.3225,21.2964,21.3173,128600.0
2012-05-03 13:25:00,40.73,40.73,40.71,40.73,67900.0,21.3173,21.3173,21.3068,21.3173,67900.0
2012-05-03 13:30:00,40.73,40.75,40.72,40.73,113000.0,21.3173,21.3278,21.3121,21.3173,113000.0
2012-05-03 13:35:00,40.73,40.74,40.72,40.72,61800.0,21.3173,21.3225,21.3121,21.3121,61800.0
2012-05-03 13:40:00,40.72,40.73,40.63,40.63,141300.0,21.3121,21.3173,21.265,21.265,141300.0
2012-05-03 13:45:00,40.64,40.65,40.58,40.61,204100.0,21.2702,21.2754,21.2388,21.2545,204100.0
2012-05-03 13:50:00,40.6,40.61,40.59,40.6,74200.0,21.2493,21.2545,21.244,21.2493,74200.0
2012-05-03 13:55:00,40.6,40.61,40.59,40.6,110300.0,21.2493,21.2545,21.244,21.2493,110300.0
2012-05-03 14:00:00,40.59,40.6,40.55,40.55,121800.0,21.244,21.2493,21.2231,21.2231,121800.0
2012-05-03 14:05:00,40.55,40.56,40.53,40.53,112800.0,21.2231,21.2283,21.2126,21.2126,112800.0
2012-05-03 14:10:00,40.53,40.57,40.53,40.56,178100.0,21.2126,21.2336,21.2126,21.2283,178100.0
2012-05-03 14:15:00,40.56,40.58,40.55,40.57,150300.0,21.2283,21.2388,21.2231,21.2336,150300.0
2012-05-03 14:20:00,40.58,40.58,40.56,40.58,99200.0,21.2388,21.2388,21.2283,21.2388,99200.0
2012-05-03 14:25:00,40.57,40.58,40.56,40.57,83100.0,21.2336,21.2388,21.2283,21.2336,83100.0
2012-05-03 14:30:00,40.57,40.58,40.55,40.56,64600.0,21.2336,21.2388,21.2231,21.2283,64600.0
2012-05-03 14:35:00,40.57,40.58,40.56,40.58,119600.0,21.2336,21.2388,21.2283,21.2388,119600.0
2012-05-03 14:40:00,40.57,40.59,40.57,40.57,96300.0,21.2336,21.244,21.2336,21.2336,96300.0
2012-05-03 14:45:00,40.57,40.58,40.56,40.56,113100.0,21.2336,21.2388,21.2283,21.2283,113100.0
2012-05-03 14:50:00,40.56,40.59,40.56,40.56,105400.0,21.2283,21.244,21.2283,21.2283,105400.0
2012-05-03 14:55:00,40.56,40.59,40.56,40.59,94600.0,21.2283,21.244,21.2283,21.244,94600.0
2012-05-03 15:00:00,40.59,40.59,40.57,40.58,71200.0,21.244,21.244,21.2336,21.2388,71200.0
2012-05-03 15:05:00,40.58,40.58,40.55,40.57,127700.0,21.2388,21.2388,21.2231,21.2336,127700.0
2012-05-03 15:10:00,40.56,40.6,40.56,40.6,122200.0,21.2283,21.2493,21.2283,21.2493,122200.0
2012-05-03 15:15:00,40.59,40.62,40.59,40.62,102500.0,21.244,21.2597,21.244,21.2597,102500.0
2012-05-03 15:20:00,40.61,40.64,40.61,40.63,118000.0,21.2545,21.2702,21.2545,21.265,118000.0
2012-05-03 15:25:00,40.63,40.67,40.62,40.62,117700.0,21.265,21.2859,21.2597,21.2597,117700.0
2012-05-03 15:30:00,40.62,40.64,40.62,40.62,92300.0,21.2597,21.2702,21.2597,21.2597,92300.0
2012-05-03 15:35:00,40.63,40.63,40.59,40.59,190000.0,21.265,21.265,21.244,21.244,190000.0
2012-05-03 15:40:00,40.59,40.61,40.57,40.61,296900.0,21.244,21.2545,21.2336,21.2545,296900.0
2012-05-03 15:45:00,40.61,40.62,40.55,40.57,216900.0,21.2545,21.2597,21.2231,21.2336,216900.0
2012-05-03 15:50:00,40.58,40.6,40.58,40.58,171200.0,21.2388,21.2493,21.2388,21.2388,171200.0
2012-05-03 15:55:00,40.59,40.63,40.58,40.63,595500.0,21.244,21.265,21.2388,21.265,595500.0
2012-05-04 09:30:00,40.53,40.64,40.5,40.57,222600.0,21.2126,21.2702,21.1969,21.2336,222600.0
2012-05-04 09:35:00,40.58,40.58,40.48,40.52,119000.0,21.2388,21.2388,21.1865,21.2074,119000.0
2012-05-04 09:40:00,40.52,40.57,40.49,40.56,109400.0,21.2074,21.2336,21.1917,21.2283,109400.0
2012-05-04 09:45:00,40.56,40.6,40.51,40.53,164000.0,21.2283,21.2493,21.2022,21.2126,164000.0
2012-05-04 09:50:00,40.53,40.6,40.53,40.6,108000.0,21.2126,21.2493,21.2126,21.2493,108000.0
2012-05-04 09:55:00,40.59,40.6,40.54,40.55,116400.0,21.244,21.2493,21.2179,21.2231,116400.0
2012-05-04 10:00:00,40.55,40.55,40.5,40.54,123000.0,21.2231,21.2231,21.1969,21.2179,123000.0
2012-05-04 10:05:00,40.54,40.59,40.53,40.55,74200.0,21.2179,21.244,21.2126,21.2231,74200.0
2012-05-04 10:10:00,40.55,40.56,40.5,40.51,148900.0,21.2231,21.2283,21.1969,21.2022,148900.0
2012-05-04 10:15:00,40.5,40.51,40.45,40.46,103500.0,21.1969,21.2022,21.1708,21.176,103500.0
2012-05-04 10:20:00,40.46,40.46,40.38,40.38,154100.0,21.176,21.176,21.1341,21.1341,154100.0
2012-05-04 10:25:00,40.38,40.44,40.37,40.42,196200.0,21.1341,21.1655,21.1289,21.1551,196200.0
2012-05-04 10:30:00,40.43,40.45,40.41,40.44,168300.0,21.1603,21.1708,21.1498,21.1655,168300.0
2012-05-04 10:35:00,40.44,40.45,40.4,40.43,151500.0,21.1655,21.1708,21.1446,21.1603,151500.0
2012-05-04 10:40:00,40.44,40.46,40.42,40.44,153900.0,21.1655,21.176,21.1551,21.1655,153900.0
2012-05-04 10:45:00,40.45,40.47,40.44,40.44,95200.0,21.1708,21.1812,21.1655,21.1655,95200.0
2012-05-04 10:50:00,40.44,40.47,40.42,40.45,108200.0,21.1655,21.1812,21.1551,21.1708,108200.0
2012-05-04 10:55:00,40.46,40.47,40.45,40.46,104600.0,21.176,21.1812,21.1708,21.176,104600.0
2012-05-04 11:00:00,40.46,40.48,40.44,40.45,166500.0,21.176,21.1865,21.1655,21.1708,166500.0
2012-05-04 11:05:00,40.45,40.46,40.42,40.42,72000.0,21.1708,21.176,21.1551,21.1551,72000.0
2012-05-04 11:10:00,40.43,40.43,40.42,40.43,34800.0,21.1603,21.1603,21.1551,21.1603,34800.0
2012-05-04 11:15:00,40.42,40.46,40.4,40.45,131100.0,21.1551,21.176,21.1446,21.1708,131100.0
2012-05-04 11:20:00,40.45,40.46,40.44,40.44,66300.0,21.1708,21.176,21.1655,21.1655,66300.0
2012-05-04 11:25:00,40.44,40.45,40.42,40.45,128100.0,21.1655,21.1708,21.1551,21.1708,128100.0
2012-05-04 11:30:00,40.45,40.45,40.4,40.41,95300.0,21.1708,21.1708,21.1446,21.1498,95300.0
2012-05-04 11:35:00,40.4,40.41,40.38,40.39,105600.0,21.1446,21.1498,21.1341,21.1394,105600.0
2012-05-04 11:40:00,40.38,40.44,40.38,40.43,171600.0,21.1341,21.1655,21.1341,21.1603,171600.0
2012-05-04 11:45:00,40.44,40.44,40.41,40.44,93100.0,21.1655,21.1655,21.1498,21.1655,93100.0
2012-05-04 11:50:00,40.43,40.44,40.39,40.41,172700.0,21.1603,21.1655,21.1394,21.1498,172700.0
2012-05-04 11:55:00,40.4,40.41,40.39,40.4,51900.0,21.1446,21.1498,21.1394,21.1446,51900.0
2012-05-04 12:00:00,40.41,40.41,40.39,40.39,62000.0,21.1498,21.1498,21.1394,21.1394,62000.0
2012-05-04 12:05:00,40.39,40.4,40.38,40.38,77000.0,21.1394,21.1446,21.1341,21.1341,77000.0
2012-05-04 12:10:00,40.39,40.39,40.36,40.36,100300.0,21.1394,21.1394,21.1236,21.1236,100300.0
2012-05-04 12:15:00,40.36,40.38,40.36,40.37,59000.0,21.1236,21.1341,21.1236,21.1289,59000.0
2012-05-04 12:20:00,40.38,40.38,40.32,40.33,99400.0,21.1341,21.1341,21.1027,21.1079,99400.0
2012-05-04 12:25:00,40.32,40.34,40.32,40.33,32900.0,21.1027,21.1132,21.1027,21.1079,32900.0
2012-05-04 12:30:00,40.34,40.34,40.31,40.32,41000.0,21.1132,21.1132,21.0975,21.1027,41000.0
2012-05-04 12:35:00,40.32,40.33,40.24,40.26,239900.0,21.1027,21.1079,21.0608,21.0713,239900.0
2012-05-04 12:40:00,40.25,40.28,40.25,40.26,83300.0,21.0661,21.0818,21.0661,21.0713,83300.0
2012-05-04 12:45:00,40.26,40.3,40.26,40.3,50800.0,21.0713,21.0922,21.0713,21.0922,50800.0
2012-05-04 12:50:00,40.3,40.32,40.28,40.31,137000.0,21.0922,21.1027,21.0818,21.0975,137000.0
2012-05-04 12:55:00,40.31,40.32,40.29,40.31,55600.0,21.0975,21.1027,21.087,21.0975,55600.0
2012-05-04 13:00:00,40.31,40.33,40.3,40.31,71800.0,21.0975,21.1079,21.0922,21.0975,71800.0
2012-05-04 13:05:00,40.3,40.36,40.3,40.35,101800.0,21.0922,21.1236,21.0922,21.1184,101800.0
2012-05-04 13:10:00,40.34,40.37,40.34,40.34,103500.0,21.1132,21.1289,21.1132,21.1132,103500.0
2012-05-04 13:15:00,40.34,40.36,40.34,40.35,82900.0,21.1132,21.1236,21.1132,21.1184,82900.0
2012-05-04 13:20:00,40.34,40.38,40.34,40.37,94000.0,21.1132,21.1341,21.1132,21.1289,94000.0
2012-05-04 13:25:00,40.36,40.4,40.36,40.4,114800.0,21.1236,21.1446,21.1236,21.1446,114800.0
2012-05-04 13:30:00,40.4,40.43,40.39,40.41,84800.0,21.1446,21.1603,21.1394,21.1498,84800.0
2012-05-04 13:35:00,40.42,40.42,40.37,40.37,67100.0,21.1551,21.1551,21.1289,21.1289,67100.0
2012-05-04 13:40:00,40.38,40.38,40.37,40.37,22600.0,21.1341,21.1341,21.1289,21.1289,22600.0
2012-05-04 13:45:00,40.37,40.39,40.36,40.39,75800.0,21.1289,21.1394,21.1236,21.1394,75800.0
2012-05-04 13:50:00,40.39,40.4,40.37,40.37,274800.0,21.1394,21.1446,21.1289,21.1289,274800.0
2012-05-04 13:55:00,40.37,40.38,40.35,40.36,66600.0,21.1289,21.1341,21.1184,21.1236,66600.0
2012-05-04 14:00:00,40.37,40.37,40.34,40.36,32300.0,21.1289,21.1289,21.1132,21.1236,32300.0
2012-05-04 14:05:00,40.37,40.37,40.32,40.35,63900.0,21.1289,21.1289,21.1027,21.1184,63900.0
2012-05-04 14:10:00,40.35,40.35,40.32,40.33,66700.0,21.1184,21.1184,21.1027,21.1079,66700.0
2012-05-04 14:15:00,40.34,40.38,40.33,40.38,94500.0,21.1132,21.1341,21.1079,21.1341,94500.0
2012-05-04 14:20:00,40.38,40.39,40.36,40.37,155400.0,21.1341,21.1394,21.1236,21.1289,155400.0
2012-05-04 14:25:00,40.37,40.38,40.37,40.38,27200.0,21.1289,21.1341,21.1289,21.1341,27200.0
2012-05-04 14:30:00,40.38,40.38,40.34,40.34,70700.0,21.1341,21.1341,21.1132,21.1132,70700.0
2012-05-04 14:35:00,40.34,40.36,40.33,40.33,198200.0,21.1132,21.1236,21.1079,21.1079,198200.0
2012-05-04 14:40:00,40.33,40.34,40.3,40.32,126500.0,21.1079,21.1132,21.0922,21.1027,126500.0
2012-05-04 14:45:00,40.33,40.34,40.32,40.34,125900.0,21.1079,21.1132,21.1027,21.1132,125900.0
2012-05-04 14:50:00,40.33,40.33,40.3,40.3,68100.0,21.1079,21.1079,21.0922,21.0922,68100.0
2012-05-04 14:55:00,40.3,40.35,40.3,40.34,56300.0,21.0922,21.1184,21.0922,21.1132,56300.0
2012-05-04 15:00:00,40.35,40.36,40.34,40.34,113500.0,21.1184,21.1236,21.1132,21.1132,113500.0
2012-05-04 15:05:00,40.34,40.36,40.34,40.35,67800.0,21.1132,21.1236,21.1132,21.1184,67800.0
2012-05-04 15:10:00,40.35,40.36,40.33,40.35,81000.0,21.1184,21.1236,21.1079,21.1184,81000.0
2012-05-04 15:15:00,40.35,40.36,40.34,40.36,81000.0,21.1184,21.1236,21.1132,21.1236,81000.0
2012-05-04 15:20:00,40.36,40.37,40.35,40.37,50000.0,21.1236,21.1289,21.1184,21.1289,50000.0
2012-05-04 15:25:00,40.37,40.37,40.32,40.34,156600.0,21.1289,21.1289,21.1027,21.1132,156600.0
2012-05-04 15:30:00,40.34,40.37,40.33,40.37,136100.0,21.1132,21.1289,21.1079,21.1289,136100.0
2012-05-04 15:35:00,40.37,40.38,40.34,40.35,172200.0,21.1289,21.1341,21.1132,21.1184,172200.0
2012-05-04 15:40:00,40.35,40.38,40.34,40.36,146000.0,21.1184,21.1341,21.1132,21.1236,146000.0
2012-05-04 15:45:00,40.35,40.37,40.34,40.36,203000.0,21.1184,21.1289,21.1132,21.1236,203000.0
2012-05-04 15:50:00,40.35,40.36,40.32,40.32,335800.0,21.1184,21.1236,21.1027,21.1027,335800.0
2012-05-04 15:55:00,40.33,40.34,40.27,40.27,593300.0,21.1079,21.1132,21.0765,21.0765,593300.0
2012-05-07 09:30:00,40.09,40.25,39.86,39.86,667900.0,20.9823,21.0661,20.862,20.862,667900.0
2012-05-07 09:35:00,39.85,40.0,39.85,39.98,324400.0,20.8567,20.9352,20.8567,20.9248,324400.0
2012-05-07 09:40:00,40.0,40.22,39.98,40.2,286800.0,20.9352,21.0504,20.9248,21.0399,286800.0
2012-05-07 09:45:00,40.2,40.23,40.16,40.2,240900.0,21.0399,21.0556,21.019,21.0399,240900.0
2012-05-07 09:50:00,40.19,40.22,40.19,40.2,138300.0,21.0347,21.0504,21.0347,21.0399,138300.0
2012-05-07 09:55:00,40.21,40.25,40.2,40.23,182900.0,21.0451,21.0661,21.0399,21.0556,182900.0
2012-05-07 10:00:00,40.24,40.27,40.22,40.24,139300.0,21.0608,21.0765,21.0504,21.0608,139300.0
2012-05-07 10:05:00,40.25,40.31,40.24,40.31,109600.0,21.0661,21.0975,21.0608,21.0975,109600.0
2012-05-07 10:10:00,40.31,40.31,40.22,40.23,175500.0,21.0975,21.0975,21.0504,21.0556,175500.0
2012-05-07 10:15:00,40.23,40.29,40.22,40.28,112100.0,21.0556,21.087,21.0504,21.0818,112100.0
2012-05-07 10:20:00,40.28,40.31,40.27,40.31,79900.0,21.0818,21.0975,21.0765,21.0975,79900.0
2012-05-07 10:25:00,40.3,40.31,40.24,40.25,201200.0,21.0922,21.0975,21.0608,21.0661,201200.0
2012-05-07 10:30:00,40.26,40.27,40.24,40.26,157400.0,21.0713,21.0765,21.0608,21.0713,157400.0
2012-05-07 10:35:00,40.25,40.25,40.19,40.19,92300.0,21.0661,21.0661,21.0347,21.0347,92300.0
2012-05-07 10:40:00,40.19,40.28,40.19,40.27,187000.0,21.0347,21.0818,21.0347,21.0765,187000.0
2012-05-07 10:45:00,40.27,40.31,40.27,40.29,126100.0,21.0765,21.0975,21.0765,21.087,126100.0
2012-05-07 10:50:00,40.29,40.33,40.28,40.33,134800.0,21.087,21.1079,21.0818,21.1079,134800.0
2012-05-07 10:55:00,40.32,40.35,40.31,40.35,66300.0,21.1027,21.1184,21.0975,21.1184,66300.0
2012-05-07 11:00:00,40.35,40.37,40.35,40.37,30700.0,21.1184,21.1289,21.1184,21.1289,30700.0
2012-05-07 11:05:00,40.36,40.38,40.35,40.36,73600.0,21.1236,21.1341,21.1184,21.1236,73600.0
2012-05-07 11:10:00,40.36,40.4,40.36,40.39,76400.0,21.1236,21.1446,21.1236,21.1394,76400.0
2012-05-07 11:15:00,40.39,40.44,40.38,40.44,128800.0,21.1394,21.1655,21.1341,21.1655,128800.0
2012-05-07 11:20:00,40.44,40.44,40.43,40.44,103000.0,21.1655,21.1655,21.1603,21.1655,103000.0
2012-05-07 11:25:00,40.44,40.45,40.42,40.44,160000.0,21.1655,21.1708,21.1551,21.1655,160000.0
2012-05-07 11:30:00,40.45,40.46,40.44,40.46,185700.0,21.1708,21.176,21.1655,21.176,185700.0
2012-05-07 11:35:00,40.46,40.48,40.46,40.47,140100.0,21.176,21.1865,21.176,21.1812,140100.0
2012-05-07 11:40:00,40.46,40.48,40.42,40.43,98400.0,21.176,21.1865,21.1551,21.1603,98400.0
2012-05-07 11:45:00,40.43,40.48,40.43,40.46,129800.0,21.1603,21.1865,21.1603,21.176,129800.0
2012-05-07 11:50:00,40.47,40.5,40.45,40.48,281100.0,21.1812,21.1969,21.1708,21.1865,281100.0
2012-05-07 11:55:00,40.48,40.5,40.47,40.48,61100.0,21.1865,21.1969,21.1812,21.1865,61100.0
2012-05-07 12:00:00,40.5,40.5,40.47,40.49,128500.0,21.1969,21.1969,21.1812,21.1917,128500.0
2012-05-07 12:05:00,40.49,40.53,40.49,40.49,89700.0,21.1917,21.2126,21.1917,21.1917,89700.0
2012-05-07 12:10:00,40.5,40.52,40.49,40.52,45500.0,21.1969,21.2074,21.1917,21.2074,45500.0
2012-05-07 12:15:00,40.52,40.52,40.49,40.5,65400.0,21.2074,21.2074,21.1917,21.1969,65400.0
2012-05-07 12:20:00,40.5,40.54,40.5,40.51,72900.0,21.1969,21.2179,21.1969,21.2022,72900.0
2012-05-07 12:25:00,40.51,40.52,40.48,40.48,53100.0,21.2022,21.2074,21.1865,21.1865,53100.0
2012-05-07 12:30:00,40.48,40.53,40.48,40.53,54900.0,21.1865,21.2126,21.1865,21.2126,54900.0
2012-05-07 12:35:00,40.53,40.53,40.5,40.51,63600.0,21.2126,21.2126,21.1969,21.2022,63600.0
2012-05-07 12:40:00,40.5,40.51,40.5,40.51,15600.0,21.1969,21.2022,21.1969,21.2022,15600.0
2012-05-07 12:45:00,40.51,40.52,40.5,40.51,37000.0,21.2022,21.2074,21.1969,21.2022,37000.0
2012-05-07 12:50:00,40.52,40.53,40.51,40.53,44100.0,21.2074,21.2126,21.2022,21.2126,44100.0
2012-05-07 12:55:00,40.53,40.54,40.51,40.54,59500.0,21.2126,21.2179,21.2022,21.2179,59500.0
2012-05-07 13:00:00,40.54,40.56,40.53,40.56,77600.0,21.2179,21.2283,21.2126,21.2283,77600.0
2012-05-07 13:05:00,40.56,40.58,40.55,40.58,40700.0,21.2283,21.2388,21.2231,21.2388,40700.0
2012-05-07 13:10:00,40.58,40.58,40.57,40.57,28500.0,21.2388,21.2388,21.2336,21.2336,28500.0
2012-05-07 13:15:00,40.58,40.59,40.56,40.56,110900.0,21.2388,21.244,21.2283,21.2283,110900.0
2012-05-07 13:20:00,40.57,40.6,40.56,40.59,78200.0,21.2336,21.2493,21.2283,21.244,78200.0
2012-05-07 13:25:00,40.59,40.59,40.58,40.59,24200.0,21.244,21.244,21.2388,21.244,24200.0
2012-05-07 13:30:00,40.59,40.62,40.59,40.62,73300.0,21.244,21.2597,21.244,21.2597,73300.0
2012-05-07 13:35:00,40.62,40.65,40.6,40.6,157000.0,21.2597,21.2754,21.2493,21.2493,157000.0
2012-05-07 13:40:00,40.6,40.62,40.59,40.61,115500.0,21.2493,21.2597,21.244,21.2545,115500.0
2012-05-07 13:45:00,40.6,40.61,40.59,40.6,92500.0,21.2493,21.2545,21.244,21.2493,92500.0
2012-05-07 13:50:00,40.61,40.63,40.6,40.62,113600.0,21.2545,21.265,21.2493,21.2597,113600.0
2012-05-07 13:55:00,40.63,40.63,40.62,40.62,51200.0,21.265,21.265,21.2597,21.2597,51200.0
2012-05-07 14:00:00,40.62,40.63,40.57,40.58,187400.0,21.2597,21.265,21.2336,21.2388,187400.0
2012-05-07 14:05:00,40.58,40.58,40.56,40.57,127300.0,21.2388,21.2388,21.2283,21.2336,127300.0
2012-05-07 14:10:00,40.57,40.59,40.56,40.58,87800.0,21.2336,21.244,21.2283,21.2388,87800.0
2012-05-07 14:15:00,40.59,40.59,40.58,40.59,34600.0,21.244,21.244,21.2388,21.244,34600.0
2012-05-07 14:20:00,40.59,40.59,40.58,40.59,45500.0,21.244,21.244,21.2388,21.244,45500.0
2012-05-07 14:25:00,40.59,40.59,40.58,40.59,44600.0,21.244,21.244,21.2388,21.244,44600.0
2012-05-07 14:30:00,40.59,40.59,40.58,40.58,117400.0,21.244,21.244,21.2388,21.2388,117400.0
2012-05-07 14:35:00,40.58,40.61,40.58,40.6,98400.0,21.2388,21.2545,21.2388,21.2493,98400.0
2012-05-07 14:40:00,40.61,40.62,40.6,40.61,47100.0,21.2545,21.2597,21.2493,21.2545,47100.0
2012-05-07 14:45:00,40.61,40.63,40.61,40.63,39600.0,21.2545,21.265,21.2545,21.265,39600.0
2012-05-07 14:50:00,40.63,40.63,40.62,40.63,43700.0,21.265,21.265,21.2597,21.265,43700.0
2012-05-07 14:55:00,40.63,40.65,40.62,40.65,94300.0,21.265,21.2754,21.2597,21.2754,94300.0
2012-05-07 15:00:00,40.65,40.66,40.63,40.63,236800.0,21.2754,21.2807,21.265,21.265,236800.0
2012-05-07 15:05:00,40.63,40.64,40.59,40.59,86700.0,21.265,21.2702,21.244,21.244,86700.0
2012-05-07 15:10:00,40.6,40.6,40.58,40.59,45200.0,21.2493,21.2493,21.2388,21.244,45200.0
2012-05-07 15:15:00,40.59,40.63,40.58,40.63,126800.0,21.244,21.265,21.2388,21.265,126800.0
2012-05-07 15:20:00,40.63,40.64,40.62,40.64,64900.0,21.265,21.2702,21.2597,21.2702,64900.0
2012-05-07 15:25:00,40.63,40.64,40.63,40.64,67200.0,21.265,21.2702,21.265,21.2702,67200.0
2012-05-07 15:30:00,40.64,40.64,40.56,40.56,205200.0,21.2702,21.2702,21.2283,21.2283,205200.0
2012-05-07 15:35:00,40.56,40.6,40.56,40.59,256800.0,21.2283,21.2493,21.2283,21.244,256800.0
2012-05-07 15:40:00,40.59,40.62,40.58,40.62,107800.0,21.244,21.2597,21.2388,21.2597,107800.0
2012-05-07 15:45:00,40.62,40.62,40.56,40.56,265700.0,21.2597,21.2597,21.2283,21.2283,265700.0
2012-05-07 15:50:00,40.56,40.58,40.52,40.52,355600.0,21.2283,21.2388,21.2074,21.2074,355600.0
2012-05-07 15:55:00,40.52,40.55,40.52,40.54,562100.0,21.2074,21.2231,21.2074,21.2179,562100.0
2012-05-08 09:30:00,40.46,40.6,40.44,40.59,283900.0,21.176,21.2493,21.1655,21.244,283900.0
2012-05-08 09:35:00,40.59,40.66,40.55,40.64,166800.0,21.244,21.2807,21.2231,21.2702,166800.0
2012-05-08 09:40:00,40.63,40.7,40.63,40.67,194500.0,21.265,21.3016,21.265,21.2859,194500.0
2012-05-08 09:45:00,40.67,40.73,40.66,40.72,304600.0,21.2859,21.3173,21.2807,21.3121,304600.0
2012-05-08 09:50:00,40.72,40.74,40.7,40.72,232100.0,21.3121,21.3225,21.3016,21.3121,232100.0
2012-05-08 09:55:00,40.72,40.75,40.69,40.74,173700.0,21.3121,21.3278,21.2964,21.3225,173700.0
2012-05-08 10:00:00,40.74,40.75,40.64,40.65,226600.0,21.3225,21.3278,21.2702,21.2754,226600.0
2012-05-08 10:05:00,40.66,40.7,40.63,40.7,237800.0,21.2807,21.3016,21.265,21.3016,237800.0
2012-05-08 10:10:00,40.7,40.7,40.64,40.68,152600.0,21.3016,21.3016,21.2702,21.2911,152600.0
2012-05-08 10:15:00,40.67,40.73,40.66,40.72,301700.0,21.2859,21.3173,21.2807,21.3121,301700.0
2012-05-08 10:20:00,40.73,40.75,40.7,40.73,290500.0,21.3173,21.3278,21.3016,21.3173,290500.0
2012-05-08 10:25:00,40.72,40.73,40.64,40.65,137800.0,21.3121,21.3173,21.2702,21.2754,137800.0
2012-05-08 10:30:00,40.63,40.64,40.6,40.62,107300.0,21.265,21.2702,21.2493,21.2597,107300.0
2012-05-08 10:35:00,40.61,40.62,40.57,40.6,195000.0,21.2545,21.2597,21.2336,21.2493,195000.0
2012-05-08 10:40:00,40.6,40.63,40.58,40.63,99900.0,21.2493,21.265,21.2388,21.265,99900.0
2012-05-08 10:45:00,40.63,40.64,40.58,40.58,160600.0,21.265,21.2702,21.2388,21.2388,160600.0
2012-05-08 10:50:00,40.58,40.6,40.56,40.59,166200.0,21.2388,21.2493,21.2283,21.244,166200.0
2012-05-08 10:55:00,40.59,40.59,40.56,40.57,111200.0,21.244,21.244,21.2283,21.2336,111200.0
2012-05-08 11:00:00,40.58,40.59,40.53,40.54,142300.0,21.2388,21.244,21.2126,21.2179,142300.0
2012-05-08 11:05:00,40.54,40.54,40.48,40.49,257800.0,21.2179,21.2179,21.1865,21.1917,257800.0
2012-05-08 11:10:00,40.5,40.53,40.49,40.51,142600.0,21.1969,21.2126,21.1917,21.2022,142600.0
2012-05-08 11:15:00,40.51,40.52,40.49,40.52,107700.0,21.2022,21.2074,21.1917,21.2074,107700.0
2012-05-08 11:20:00,40.52,40.56,40.51,40.54,139900.0,21.2074,21.2283,21.2022,21.2179,139900.0
2012-05-08 11:25:00,40.54,40.55,40.49,40.49,136200.0,21.2179,21.2231,21.1917,21.1917,136200.0
2012-05-08 11:30:00,40.49,40.51,40.46,40.5,124500.0,21.1917,21.2022,21.176,21.1969,124500.0
2012-05-08 11:35:00,40.49,40.51,40.48,40.51,80000.0,21.1917,21.2022,21.1865,21.2022,80000.0
2012-05-08 11:40:00,40.49,40.52,40.49,40.49,151500.0,21.1917,21.2074,21.1917,21.1917,151500.0
2012-05-08 11:45:00,40.49,40.51,40.48,40.5,62600.0,21.1917,21.2022,21.1865,21.1969,62600.0
2012-05-08 11:50:00,40.5,40.51,40.49,40.51,51500.0,21.1969,21.2022,21.1917,21.2022,51500.0
2012-05-08 11:55:00,40.5,40.53,40.47,40.49,231100.0,21.1969,21.2126,21.1812,21.1917,231100.0
2012-05-08 12:00:00,40.49,40.5,40.45,40.47,100000.0,21.1917,21.1969,21.1708,21.1812,100000.0
2012-05-08 12:05:00,40.46,40.47,40.44,40.47,56600.0,21.176,21.1812,21.1655,21.1812,56600.0
2012-05-08 12:10:00,40.46,40.48,40.46,40.48,24300.0,21.176,21.1865,21.176,21.1865,24300.0
2012-05-08 12:15:00,40.48,40.51,40.47,40.5,88600.0,21.1865,21.2022,21.1812,21.1969,88600.0
2012-05-08 12:20:00,40.51,40.51,40.49,40.49,57900.0,21.2022,21.2022,21.1917,21.1917,57900.0
2012-05-08 12:25:00,40.49,40.5,40.47,40.47,76800.0,21.1917,21.1969,21.1812,21.1812,76800.0
2012-05-08 12:30:00,40.48,40.48,40.45,40.48,93100.0,21.1865,21.1865,21.1708,21.1865,93100.0
2012-05-08 12:35:00,40.47,40.52,40.47,40.52,83600.0,21.1812,21.2074,21.1812,21.2074,83600.0
2012-05-08 12:40:00,40.51,40.52,40.48,40.5,86000.0,21.2022,21.2074,21.1865,21.1969,86000.0
2012-05-08 12:45:00,40.51,40.53,40.5,40.53,49600.0,21.2022,21.2126,21.1969,21.2126,49600.0
2012-05-08 12:50:00,40.53,40.53,40.47,40.49,108800.0,21.2126,21.2126,21.1812,21.1917,108800.0
2012-05-08 12:55:00,40.49,40.49,40.48,40.49,29000.0,21.1917,21.1917,21.1865,21.1917,29000.0
2012-05-08 13:00:00,40.48,40.49,40.48,40.48,22200.0,21.1865,21.1917,21.1865,21.1865,22200.0
2012-05-08 13:05:00,40.49,40.49,40.45,40.48,85100.0,21.1917,21.1917,21.1708,21.1865,85100.0
2012-05-08 13:10:00,40.47,40.5,40.47,40.5,41800.0,21.1812,21.1969,21.1812,21.1969,41800.0
2012-05-08 13:15:00,40.5,40.53,40.49,40.53,66400.0,21.1969,21.2126,21.1917,21.2126,66400.0
2012-05-08 13:20:00,40.53,40.54,40.5,40.51,73800.0,21.2126,21.2179,21.1969,21.2022,73800.0
2012-05-08 13:25:00,40.5,40.53,40.5,40.5,69800.0,21.1969,21.2126,21.1969,21.1969,69800.0
2012-05-08 13:30:00,40.51,40.54,40.5,40.52,63700.0,21.2022,21.2179,21.1969,21.2074,63700.0
2012-05-08 13:35:00,40.52,40.54,40.51,40.51,85900.0,21.2074,21.2179,21.2022,21.2022,85900.0
2012-05-08 13:40:00,40.52,40.52,40.49,40.49,62700.0,21.2074,21.2074,21.1917,21.1917,62700.0
2012-05-08 13:45:00,40.49,40.5,40.48,40.5,58700.0,21.1917,21.1969,21.1865,21.1969,58700.0
2012-05-08 13:50:00,40.49,40.5,40.49,40.5,41500.0,21.1917,21.1969,21.1917,21.1969,41500.0
2012-05-08 13:55:00,40.49,40.5,40.43,40.45,163600.0,21.1917,21.1969,21.1603,21.1708,163600.0
2012-05-08 14:00:00,40.45,40.47,40.44,40.44,97700.0,21.1708,21.1812,21.1655,21.1655,97700.0
2012-05-08 14:05:00,40.44,40.45,40.43,40.44,101300.0,21.1655,21.1708,21.1603,21.1655,101300.0
2012-05-08 14:10:00,40.43,40.44,40.35,40.36,183200.0,21.1603,21.1655,21.1184,21.1236,183200.0
2012-05-08 14:15:00,40.36,40.38,40.35,40.35,49900.0,21.1236,21.1341,21.1184,21.1184,49900.0
2012-05-08 14:20:00,40.35,40.36,40.35,40.35,53800.0,21.1184,21.1236,21.1184,21.1184,53800.0
2012-05-08 14:25:00,40.36,40.41,40.36,40.41,84800.0,21.1236,21.1498,21.1236,21.1498,84800.0
2012-05-08 14:30:00,40.4,40.42,40.39,40.4,118900.0,21.1446,21.1551,21.1394,21.1446,118900.0
2012-05-08 14:35:00,40.39,40.42,40.39,40.39,65400.0,21.1394,21.1551,21.1394,21.1394,65400.0
2012-05-08 14:40:00,40.39,40.43,40.39,40.43,87100.0,21.1394,21.1603,21.1394,21.1603,87100.0
2012-05-08 14:45:00,40.43,40.48,40.42,40.46,141000.0,21.1603,21.1865,21.1551,21.176,141000.0
2012-05-08 14:50:00,40.47,40.49,40.46,40.47,119800.0,21.1812,21.1917,21.176,21.1812,119800.0
2012-05-08 14:55:00,40.48,40.5,40.46,40.46,98300.0,21.1865,21.1969,21.176,21.176,98300.0
2012-05-08 15:00:00,40.46,40.5,40.44,40.49,74400.0,21.176,21.1969,21.1655,21.1917,74400.0
2012-05-08 15:05:00,40.5,40.51,40.47,40.47,213900.0,21.1969,21.2022,21.1812,21.1812,213900.0
2012-05-08 15:10:00,40.47,40.53,40.47,40.52,137100.0,21.1812,21.2126,21.1812,21.2074,137100.0
2012-05-08 15:15:00,40.53,40.6,40.51,40.6,129300.0,21.2126,21.2493,21.2022,21.2493,129300.0
2012-05-08 15:20:00,40.59,40.59,40.53,40.54,202100.0,21.244,21.244,21.2126,21.2179,202100.0
2012-05-08 15:25:00,40.54,40.61,40.52,40.59,109800.0,21.2179,21.2545,21.2074,21.244,109800.0
2012-05-08 15:30:00,40.59,40.6,40.52,40.53,163600.0,21.244,21.2493,21.2074,21.2126,163600.0
2012-05-08 15:35:00,40.53,40.57,40.52,40.56,114100.0,21.2126,21.2336,21.2074,21.2283,114100.0
2012-05-08 15:40:00,40.56,40.57,40.52,40.54,162800.0,21.2283,21.2336,21.2074,21.2179,162800.0
2012-05-08 15:45:00,40.55,40.58,40.53,40.53,239000.0,21.2231,21.2388,21.2126,21.2126,239000.0
2012-05-08 15:50:00,40.53,40.58,40.53,40.57,235300.0,21.2126,21.2388,21.2126,21.2336,235300.0
2012-05-08 15:55:00,40.57,40.59,40.54,40.55,482200.0,21.2336,21.244,21.2179,21.2231,482200.0
2012-05-09 09:30:00,40.28,40.4,40.25,40.39,208000.0,21.0818,21.1446,21.0661,21.1394,208000.0
2012-05-09 09:35:00,40.39,40.41,40.32,40.33,98600.0,21.1394,21.1498,21.1027,21.1079,98600.0
2012-05-09 09:40:00,40.33,40.37,40.29,40.36,112800.0,21.1079,21.1289,21.087,21.1236,112800.0
2012-05-09 09:45:00,40.36,40.4,40.29,40.32,413000.0,21.1236,21.1446,21.087,21.1027,413000.0
2012-05-09 09:50:00,40.32,40.36,40.3,40.34,255700.0,21.1027,21.1236,21.0922,21.1132,255700.0
2012-05-09 09:55:00,40.34,40.36,40.26,40.27,91800.0,21.1132,21.1236,21.0713,21.0765,91800.0
2012-05-09 10:00:00,40.27,40.33,40.27,40.31,88600.0,21.0765,21.1079,21.0765,21.0975,88600.0
2012-05-09 10:05:00,40.3,40.32,40.21,40.22,175700.0,21.0922,21.1027,21.0451,21.0504,175700.0
2012-05-09 10:10:00,40.22,40.25,40.2,40.23,289100.0,21.0504,21.0661,21.0399,21.0556,289100.0
2012-05-09 10:15:00,40.23,40.23,40.15,40.19,185400.0,21.0556,21.0556,21.0137,21.0347,185400.0
2012-05-09 10:20:00,40.19,40.19,40.1,40.15,244100.0,21.0347,21.0347,20.9876,21.0137,244100.0
2012-05-09 10:25:00,40.15,40.16,40.12,40.12,201100.0,21.0137,21.019,20.998,20.998,201100.0
2012-05-09 10:30:00,40.13,40.18,40.12,40.17,147300.0,21.0033,21.0294,20.998,21.0242,147300.0
2012-05-09 10:35:00,40.18,40.24,40.17,40.23,120000.0,21.0294,21.0608,21.0242,21.0556,120000.0
2012-05-09 10:40:00,40.22,40.3,40.22,40.29,130100.0,21.0504,21.0922,21.0504,21.087,130100.0
2012-05-09 10:45:00,40.29,40.3,40.28,40.28,82600.0,21.087,21.0922,21.0818,21.0818,82600.0
2012-05-09 10:50:00,40.29,40.29,40.22,40.24,116200.0,21.087,21.087,21.0504,21.0608,116200.0
2012-05-09 10:55:00,40.24,40.26,40.22,40.22,124700.0,21.0608,21.0713,21.0504,21.0504,124700.0
2012-05-09 11:00:00,40.23,40.23,40.2,40.23,91600.0,21.0556,21.0556,21.0399,21.0556,91600.0
2012-05-09 11:05:00,40.22,40.24,40.19,40.24,66400.0,21.0504,21.0608,21.0347,21.0608,66400.0
2012-05-09 11:10:00,40.24,40.33,40.24,40.3,209900.0,21.0608,21.1079,21.0608,21.0922,209900.0
2012-05-09 11:15:00,40.3,40.31,40.26,40.27,82000.0,21.0922,21.0975,21.0713,21.0765,82000.0
2012-05-09 11:20:00,40.27,40.32,40.27,40.32,94300.0,21.0765,21.1027,21.0765,21.1027,94300.0
2012-05-09 11:25:00,40.31,40.32,40.27,40.27,69100.0,21.0975,21.1027,21.0765,21.0765,69100.0
2012-05-09 11:30:00,40.27,40.28,40.23,40.28,65300.0,21.0765,21.0818,21.0556,21.0818,65300.0
2012-05-09 11:35:00,40.28,40.34,40.27,40.34,104600.0,21.0818,21.1132,21.0765,21.1132,104600.0
2012-05-09 11:40:00,40.35,40.35,40.29,40.3,80200.0,21.1184,21.1184,21.087,21.0922,80200.0
2012-05-09 11:45:00,40.3,40.32,40.28,40.3,61800.0,21.0922,21.1027,21.0818,21.0922,61800.0
2012-05-09 11:50:00,40.3,40.31,40.26,40.28,71600.0,21.0922,21.0975,21.0713,21.0818,71600.0
2012-05-09 11:55:00,40.28,40.3,40.25,40.25,111500.0,21.0818,21.0922,21.0661,21.0661,111500.0
2012-05-09 12:00:00,40.26,40.3,40.24,40.29,93800.0,21.0713,21.0922,21.0608,21.087,93800.0
2012-05-09 12:05:00,40.29,40.29,40.27,40.28,73800.0,21.087,21.087,21.0765,21.0818,73800.0
2012-05-09 12:10:00,40.27,40.3,40.27,40.3,116400.0,21.0765,21.0922,21.0765,21.0922,116400.0
2012-05-09 12:15:00,40.31,40.33,40.29,40.32,97300.0,21.0975,21.1079,21.087,21.1027,97300.0
2012-05-09 12:20:00,40.31,40.32,40.3,40.3,39200.0,21.0975,21.1027,21.0922,21.0922,39200.0
2012-05-09 12:25:00,40.31,40.31,40.27,40.28,48400.0,21.0975,21.0975,21.0765,21.0818,48400.0
2012-05-09 12:30:00,40.28,40.29,40.24,40.25,57200.0,21.0818,21.087,21.0608,21.0661,57200.0
2012-05-09 12:35:00,40.25,40.25,40.21,40.22,42600.0,21.0661,21.0661,21.0451,21.0504,42600.0
2012-05-09 12:40:00,40.22,40.22,40.19,40.22,69500.0,21.0504,21.0504,21.0347,21.0504,69500.0
2012-05-09 12:45:00,40.21,40.26,40.21,40.26,64400.0,21.0451,21.0713,21.0451,21.0713,64400.0
2012-05-09 12:50:00,40.26,40.31,40.26,40.29,66600.0,21.0713,21.0975,21.0713,21.087,66600.0
2012-05-09 12:55:00,40.29,40.33,40.28,40.32,51000.0,21.087,21.1079,21.0818,21.1027,51000.0
2012-05-09 13:00:00,40.32,40.35,40.31,40.34,98400.0,21.1027,21.1184,21.0975,21.1132,98400.0
2012-05-09 13:05:00,40.33,40.36,40.33,40.36,61600.0,21.1079,21.1236,21.1079,21.1236,61600.0
2012-05-09 13:10:00,40.36,40.38,40.34,40.34,56100.0,21.1236,21.1341,21.1132,21.1132,56100.0
2012-05-09 13:15:00,40.34,40.34,40.32,40.33,72700.0,21.1132,21.1132,21.1027,21.1079,72700.0
2012-05-09 13:20:00,40.33,40.38,40.33,40.36,127800.0,21.1079,21.1341,21.1079,21.1236,127800.0
2012-05-09 13:25:00,40.36,40.39,40.36,40.38,70000.0,21.1236,21.1394,21.1236,21.1341,70000.0
2012-05-09 13:30:00,40.38,40.4,40.37,40.39,127400.0,21.1341,21.1446,21.1289,21.1394,127400.0
2012-05-09 13:35:00,40.39,40.39,40.35,40.37,92200.0,21.1394,21.1394,21.1184,21.1289,92200.0
2012-05-09 13:40:00,40.37,40.4,40.36,40.4,122000.0,21.1289,21.1446,21.1236,21.1446,122000.0
2012-05-09 13:45:00,40.4,40.42,40.39,40.42,87000.0,21.1446,21.1551,21.1394,21.1551,87000.0
2012-05-09 13:50:00,40.41,40.46,40.4,40.43,105000.0,21.1498,21.176,21.1446,21.1603,105000.0
2012-05-09 13:55:00,40.44,40.47,40.43,40.44,99700.0,21.1655,21.1812,21.1603,21.1655,99700.0
2012-05-09 14:00:00,40.44,40.45,40.38,40.39,120400.0,21.1655,21.1708,21.1341,21.1394,120400.0
2012-05-09 14:05:00,40.39,40.39,40.37,40.39,97200.0,21.1394,21.1394,21.1289,21.1394,97200.0
2012-05-09 14:10:00,40.39,40.41,40.38,40.41,58100.0,21.1394,21.1498,21.1341,21.1498,58100.0
2012-05-09 14:15:00,40.41,40.41,40.36,40.36,147600.0,21.1498,21.1498,21.1236,21.1236,147600.0
2012-05-09 14:20:00,40.37,40.38,40.35,40.37,93600.0,21.1289,21.1341,21.1184,21.1289,93600.0
2012-05-09 14:25:00,40.37,40.4,40.37,40.4,64600.0,21.1289,21.1446,21.1289,21.1446,64600.0
2012-05-09 14:30:00,40.4,40.4,40.37,40.39,48400.0,21.1446,21.1446,21.1289,21.1394,48400.0
2012-05-09 14:35:00,40.39,40.39,40.36,40.37,86500.0,21.1394,21.1394,21.1236,21.1289,86500.0
2012-05-09 14:40:00,40.37,40.41,40.37,40.39,58200.0,21.1289,21.1498,21.1289,21.1394,58200.0
2012-05-09 14:45:00,40.39,40.41,40.38,40.38,92200.0,21.1394,21.1498,21.1341,21.1341,92200.0
2012-05-09 14:50:00,40.38,40.41,40.36,40.36,96200.0,21.1341,21.1498,21.1236,21.1236,96200.0
2012-05-09 14:55:00,40.36,40.37,40.32,40.33,69800.0,21.1236,21.1289,21.1027,21.1079,69800.0
2012-05-09 15:00:00,40.33,40.34,40.32,40.34,53200.0,21.1079,21.1132,21.1027,21.1132,53200.0
2012-05-09 15:05:00,40.33,40.35,40.3,40.3,85300.0,21.1079,21.1184,21.0922,21.0922,85300.0
2012-05-09 15:10:00,40.3,40.32,40.26,40.29,160200.0,21.0922,21.1027,21.0713,21.087,160200.0
2012-05-09 15:15:00,40.29,40.31,40.27,40.3,245400.0,21.087,21.0975,21.0765,21.0922,245400.0
2012-05-09 15:20:00,40.3,40.3,40.28,40.3,149100.0,21.0922,21.0922,21.0818,21.0922,149100.0
2012-05-09 15:25:00,40.3,40.31,40.26,40.29,161100.0,21.0922,21.0975,21.0713,21.087,161100.0
2012-05-09 15:30:00,40.29,40.3,40.23,40.3,238700.0,21.087,21.0922,21.0556,21.0922,238700.0
2012-05-09 15:35:00,40.3,40.35,40.28,40.34,313700.0,21.0922,21.1184,21.0818,21.1132,313700.0
2012-05-09 15:40:00,40.34,40.36,40.33,40.36,168100.0,21.1132,21.1236,21.1079,21.1236,168100.0
2012-05-09 15:45:00,40.36,40.4,40.33,40.39,276000.0,21.1236,21.1446,21.1079,21.1394,276000.0
2012-05-09 15:50:00,40.39,40.39,40.3,40.33,360200.0,21.1394,21.1394,21.0922,21.1079,360200.0
2012-05-09 15:55:00,40.33,40.33,40.25,40.26,447800.0,21.1079,21.1079,21.0661,21.0713,447800.0
2012-05-10 09:30:00,40.56,40.59,40.41,40.44,301400.0,21.2283,21.244,21.1498,21.1655,301400.0
2012-05-10 09:35:00,40.44,40.51,40.39,40.51,163500.0,21.1655,21.2022,21.1394,21.2022,163500.0
2012-05-10 09:40:00,40.51,40.52,40.46,40.51,110500.0,21.2022,21.2074,21.176,21.2022,110500.0
2012-05-10 09:45:00,40.52,40.59,40.51,40.58,164200.0,21.2074,21.244,21.2022,21.2388,164200.0
2012-05-10 09:50:00,40.59,40.62,40.58,40.61,107400.0,21.244,21.2597,21.2388,21.2545,107400.0
2012-05-10 09:55:00,40.61,40.67,40.61,40.67,103800.0,21.2545,21.2859,21.2545,21.2859,103800.0
2012-05-10 10:00:00,40.67,40.7,40.65,40.69,210800.0,21.2859,21.3016,21.2754,21.2964,210800.0
2012-05-10 10:05:00,40.67,40.69,40.65,40.68,237400.0,21.2859,21.2964,21.2754,21.2911,237400.0
2012-05-10 10:10:00,40.67,40.69,40.61,40.62,125600.0,21.2859,21.2964,21.2545,21.2597,125600.0
2012-05-10 10:15:00,40.62,40.66,40.59,40.59,134800.0,21.2597,21.2807,21.244,21.244,134800.0
2012-05-10 10:20:00,40.59,40.63,40.59,40.6,104800.0,21.244,21.265,21.244,21.2493,104800.0
2012-05-10 10:25:00,40.59,40.6,40.51,40.51,196900.0,21.244,21.2493,21.2022,21.2022,196900.0
2012-05-10 10:30:00,40.51,40.57,40.49,40.53,173500.0,21.2022,21.2336,21.1917,21.2126,173500.0
2012-05-10 10:35:00,40.53,40.6,40.53,40.6,69900.0,21.2126,21.2493,21.2126,21.2493,69900.0
2012-05-10 10:40:00,40.6,40.63,40.59,40.61,93600.0,21.2493,21.265,21.244,21.2545,93600.0
2012-05-10 10:45:00,40.61,40.63,40.56,40.57,133500.0,21.2545,21.265,21.2283,21.2336,133500.0
2012-05-10 10:50:00,40.58,40.59,40.56,40.59,69000.0,21.2388,21.244,21.2283,21.244,69000.0
2012-05-10 10:55:00,40.59,40.61,40.57,40.6,185700.0,21.244,21.2545,21.2336,21.2493,185700.0
2012-05-10 11:00:00,40.6,40.62,40.57,40.59,260800.0,21.2493,21.2597,21.2336,21.244,260800.0
2012-05-10 11:05:00,40.58,40.62,40.58,40.6,86900.0,21.2388,21.2597,21.2388,21.2493,86900.0
2012-05-10 11:10:00,40.6,40.64,40.59,40.61,85600.0,21.2493,21.2702,21.244,21.2545,85600.0
2012-05-10 11:15:00,40.61,40.65,40.61,40.64,74700.0,21.2545,21.2754,21.2545,21.2702,74700.0
2012-05-10 11:20:00,40.64,40.69,40.63,40.67,87400.0,21.2702,21.2964,21.265,21.2859,87400.0
2012-05-10 11:25:00,40.67,40.7,40.66,40.67,98600.0,21.2859,21.3016,21.2807,21.2859,98600.0
2012-05-10 11:30:00,40.67,40.7,40.66,40.66,78400.0,21.2859,21.3016,21.2807,21.2807,78400.0
2012-05-10 11:35:00,40.66,40.73,40.66,40.71,161400.0,21.2807,21.3173,21.2807,21.3068,161400.0
2012-05-10 11:40:00,40.72,40.73,40.7,40.7,51600.0,21.3121,21.3173,21.3016,21.3016,51600.0
2012-05-10 11:45:00,40.7,40.72,40.66,40.67,74700.0,21.3016,21.3121,21.2807,21.2859,74700.0
2012-05-10 11:50:00,40.67,40.68,40.64,40.65,38200.0,21.2859,21.2911,21.2702,21.2754,38200.0
2012-05-10 11:55:00,40.64,40.67,40.64,40.66,40400.0,21.2702,21.2859,21.2702,21.2807,40400.0
2012-05-10 12:00:00,40.66,40.67,40.63,40.64,76200.0,21.2807,21.2859,21.265,21.2702,76200.0
2012-05-10 12:05:00,40.64,40.64,40.58,40.59,70600.0,21.2702,21.2702,21.2388,21.244,70600.0
2012-05-10 12:10:00,40.59,40.59,40.57,40.57,39800.0,21.244,21.244,21.2336,21.2336,39800.0
2012-05-10 12:15:00,40.57,40.64,40.57,40.62,126800.0,21.2336,21.2702,21.2336,21.2597,126800.0
2012-05-10 12:20:00,40.63,40.64,40.61,40.61,27000.0,21.265,21.2702,21.2545,21.2545,27000.0
2012-05-10 12:25:00,40.6,40.64,40.6,40.62,63200.0,21.2493,21.2702,21.2493,21.2597,63200.0
2012-05-10 12:30:00,40.62,40.62,40.59,40.62,37600.0,21.2597,21.2597,21.244,21.2597,37600.0
2012-05-10 12:35:00,40.61,40.64,40.61,40.63,49700.0,21.2545,21.2702,21.2545,21.265,49700.0
2012-05-10 12:40:00,40.63,40.65,40.62,40.64,28100.0,21.265,21.2754,21.2597,21.2702,28100.0
2012-05-10 12:45:00,40.65,40.66,40.63,40.63,32700.0,21.2754,21.2807,21.265,21.265,32700.0
2012-05-10 12:50:00,40.64,40.65,40.63,40.65,42700.0,21.2702,21.2754,21.265,21.2754,42700.0
2012-05-10 12:55:00,40.65,40.65,40.62,40.62,47300.0,21.2754,21.2754,21.2597,21.2597,47300.0
2012-05-10 13:00:00,40.62,40.65,40.61,40.64,58400.0,21.2597,21.2754,21.2545,21.2702,58400.0
2012-05-10 13:05:00,40.64,40.65,40.62,40.63,42900.0,21.2702,21.2754,21.2597,21.265,42900.0
2012-05-10 13:10:00,40.63,40.64,40.61,40.64,50500.0,21.265,21.2702,21.2545,21.2702,50500.0
2012-05-10 13:15:00,40.64,40.65,40.62,40.63,39700.0,21.2702,21.2754,21.2597,21.265,39700.0
2012-05-10 13:20:00,40.63,40.65,40.62,40.63,33300.0,21.265,21.2754,21.2597,21.265,33300.0
2012-05-10 13:25:00,40.64,40.66,40.63,40.63,58000.0,21.2702,21.2807,21.265,21.265,58000.0
2012-05-10 13:30:00,40.64,40.67,40.64,40.65,53400.0,21.2702,21.2859,21.2702,21.2754,53400.0
2012-05-10 13:35:00,40.66,40.66,40.63,40.63,32000.0,21.2807,21.2807,21.265,21.265,32000.0
2012-05-10 13:40:00,40.64,40.64,40.6,40.61,63200.0,21.2702,21.2702,21.2493,21.2545,63200.0
2012-05-10 13:45:00,40.61,40.62,40.61,40.61,24600.0,21.2545,21.2597,21.2545,21.2545,24600.0
2012-05-10 13:50:00,40.61,40.62,40.6,40.6,28000.0,21.2545,21.2597,21.2493,21.2493,28000.0
2012-05-10 13:55:00,40.6,40.61,40.57,40.58,50900.0,21.2493,21.2545,21.2336,21.2388,50900.0
2012-05-10 14:00:00,40.58,40.61,40.58,40.6,99300.0,21.2388,21.2545,21.2388,21.2493,99300.0
2012-05-10 14:05:00,40.6,40.61,40.59,40.59,52100.0,21.2493,21.2545,21.244,21.244,52100.0
2012-05-10 14:10:00,40.6,40.61,40.58,40.59,108600.0,21.2493,21.2545,21.2388,21.244,108600.0
2012-05-10 14:15:00,40.6,40.63,40.59,40.62,158600.0,21.2493,21.265,21.244,21.2597,158600.0
2012-05-10 14:20:00,40.62,40.62,40.59,40.59,172700.0,21.2597,21.2597,21.244,21.244,172700.0
2012-05-10 14:25:00,40.59,40.61,40.59,40.61,106500.0,21.244,21.2545,21.244,21.2545,106500.0
2012-05-10 14:30:00,40.61,40.62,40.59,40.59,52600.0,21.2545,21.2597,21.244,21.244,52600.0
2012-05-10 14:35:00,40.59,40.62,40.59,40.61,76900.0,21.244,21.2597,21.244,21.2545,76900.0
2012-05-10 14:40:00,40.61,40.66,40.61,40.64,176600.0,21.2545,21.2807,21.2545,21.2702,176600.0
2012-05-10 14:45:00,40.65,40.65,40.61,40.61,140900.0,21.2754,21.2754,21.2545,21.2545,140900.0
2012-05-10 14:50:00,40.62,40.62,40.58,40.6,88700.0,21.2597,21.2597,21.2388,21.2493,88700.0
2012-05-10 14:55:00,40.59,40.64,40.59,40.62,256000.0,21.244,21.2702,21.244,21.2597,256000.0
2012-05-10 15:00:00,40.62,40.65,40.61,40.63,72600.0,21.2597,21.2754,21.2545,21.265,72600.0
2012-05-10 15:05:00,40.65,40.65,40.64,40.65,41900.0,21.2754,21.2754,21.2702,21.2754,41900.0
2012-05-10 15:10:00,40.65,40.66,40.64,40.64,83300.0,21.2754,21.2807,21.2702,21.2702,83300.0
2012-05-10 15:15:00,40.64,40.65,40.62,40.62,108500.0,21.2702,21.2754,21.2597,21.2597,108500.0
2012-05-10 15:20:00,40.62,40.63,40.59,40.61,100200.0,21.2597,21.265,21.244,21.2545,100200.0
2012-05-10 15:25:00,40.61,40.61,40.58,40.59,75600.0,21.2545,21.2545,21.2388,21.244,75600.0
2012-05-10 15:30:00,40.59,40.6,40.57,40.59,108100.0,21.244,21.2493,21.2336,21.244,108100.0
2012-05-10 15:35:00,40.58,40.59,40.57,40.59,105800.0,21.2388,21.244,21.2336,21.244,105800.0
2012-05-10 15:40:00,40.58,40.6,40.55,40.55,201000.0,21.2388,21.2493,21.2231,21.2231,201000.0
2012-05-10 15:45:00,40.55,40.55,40.49,40.52,352600.0,21.2231,21.2231,21.1917,21.2074,352600.0
2012-05-10 15:50:00,40.52,40.56,40.5,40.52,500900.0,21.2074,21.2283,21.1969,21.2074,500900.0
2012-05-10 15:55:00,40.52,40.56,40.49,40.56,891800.0,21.2074,21.2283,21.1917,21.2283,891800.0
2012-05-11 09:30:00,40.83,41.11,40.79,41.11,941900.0,21.3696,21.5162,21.3487,21.5162,941900.0
2012-05-11 09:35:00,41.11,41.12,41.01,41.09,334600.0,21.5162,21.5214,21.4638,21.5057,334600.0
2012-05-11 09:40:00,41.09,41.15,41.07,41.12,301200.0,21.5057,21.5371,21.4952,21.5214,301200.0
2012-05-11 09:45:00,41.12,41.18,41.07,41.12,396700.0,21.5214,21.5528,21.4952,21.5214,396700.0
2012-05-11 09:50:00,41.12,41.16,41.09,41.11,206100.0,21.5214,21.5424,21.5057,21.5162,206100.0
2012-05-11 09:55:00,41.11,41.17,41.11,41.17,188900.0,21.5162,21.5476,21.5162,21.5476,188900.0
2012-05-11 10:00:00,41.17,41.26,41.15,41.2,392500.0,21.5476,21.5947,21.5371,21.5633,392500.0
2012-05-11 10:05:00,41.2,41.25,41.19,41.2,447000.0,21.5633,21.5895,21.5581,21.5633,447000.0
2012-05-11 10:10:00,41.2,41.26,41.19,41.24,186900.0,21.5633,21.5947,21.5581,21.5842,186900.0
2012-05-11 10:15:00,41.24,41.34,41.23,41.33,226100.0,21.5842,21.6366,21.579,21.6313,226100.0
2012-05-11 10:20:00,41.34,41.38,41.28,41.28,287800.0,21.6366,21.6575,21.6052,21.6052,287800.0
2012-05-11 10:25:00,41.29,41.35,41.26,41.35,205800.0,21.6104,21.6418,21.5947,21.6418,205800.0
2012-05-11 10:30:00,41.34,41.37,41.3,41.31,226400.0,21.6366,21.6523,21.6156,21.6209,226400.0
2012-05-11 10:35:00,41.32,41.33,41.3,41.32,380900.0,21.6261,21.6313,21.6156,21.6261,380900.0
2012-05-11 10:40:00,41.31,41.39,41.31,41.38,196500.0,21.6209,21.6627,21.6209,21.6575,196500.0
2012-05-11 10:45:00,41.38,41.39,41.36,41.38,135000.0,21.6575,21.6627,21.647,21.6575,135000.0
2012-05-11 10:50:00,41.39,41.43,41.37,41.38,224800.0,21.6627,21.6837,21.6523,21.6575,224800.0
2012-05-11 10:55:00,41.38,41.39,41.33,41.35,126700.0,21.6575,21.6627,21.6313,21.6418,126700.0
2012-05-11 11:00:00,41.35,41.37,41.32,41.33,141900.0,21.6418,21.6523,21.6261,21.6313,141900.0
2012-05-11 11:05:00,41.35,41.37,41.32,41.37,136900.0,21.6418,21.6523,21.6261,21.6523,136900.0
2012-05-11 11:10:00,41.37,41.42,41.36,41.41,174300.0,21.6523,21.6784,21.647,21.6732,174300.0
2012-05-11 11:15:00,41.4,41.42,41.33,41.34,125100.0,21.668,21.6784,21.6313,21.6366,125100.0
2012-05-11 11:20:00,41.34,41.36,41.32,41.34,175100.0,21.6366,21.647,21.6261,21.6366,175100.0
2012-05-11 11:25:00,41.34,41.35,41.32,41.34,151400.0,21.6366,21.6418,21.6261,21.6366,151400.0
2012-05-11 11:30:00,41.34,41.35,41.32,41.32,133600.0,21.6366,21.6418,21.6261,21.6261,133600.0
2012-05-11 11:35:00,41.32,41.34,41.32,41.32,95300.0,21.6261,21.6366,21.6261,21.6261,95300.0
2012-05-11 11:40:00,41.32,41.33,41.32,41.32,198000.0,21.6261,21.6313,21.6261,21.6261,198000.0
2012-05-11 11:45:00,41.33,41.33,41.32,41.32,40700.0,21.6313,21.6313,21.6261,21.6261,40700.0
2012-05-11 11:50:00,41.33,41.34,41.28,41.3,206100.0,21.6313,21.6366,21.6052,21.6156,206100.0
2012-05-11 11:55:00,41.31,41.32,41.28,41.29,87600.0,21.6209,21.6261,21.6052,21.6104,87600.0
2012-05-11 12:00:00,41.28,41.3,41.23,41.24,183600.0,21.6052,21.6156,21.579,21.5842,183600.0
2012-05-11 12:05:00,41.23,41.28,41.23,41.27,162400.0,21.579,21.6052,21.579,21.5999,162400.0
2012-05-11 12:10:00,41.27,41.29,41.2,41.22,220100.0,21.5999,21.6104,21.5633,21.5738,220100.0
2012-05-11 12:15:00,41.22,41.22,41.2,41.21,106700.0,21.5738,21.5738,21.5633,21.5685,106700.0
2012-05-11 12:20:00,41.21,41.23,41.2,41.23,91900.0,21.5685,21.579,21.5633,21.579,91900.0
2012-05-11 12:25:00,41.23,41.23,41.22,41.23,70800.0,21.579,21.579,21.5738,21.579,70800.0
2012-05-11 12:30:00,41.23,41.26,41.22,41.25,88200.0,21.579,21.5947,21.5738,21.5895,88200.0
2012-05-11 12:35:00,41.25,41.3,41.24,41.3,86500.0,21.5895,21.6156,21.5842,21.6156,86500.0
2012-05-11 12:40:00,41.3,41.3,41.28,41.29,110800.0,21.6156,21.6156,21.6052,21.6104,110800.0
2012-05-11 12:45:00,41.29,41.29,41.24,41.25,99400.0,21.6104,21.6104,21.5842,21.5895,99400.0
2012-05-11 12:50:00,41.25,41.27,41.24,41.25,119400.0,21.5895,21.5999,21.5842,21.5895,119400.0
2012-05-11 12:55:00,41.25,41.27,41.24,41.27,45600.0,21.5895,21.5999,21.5842,21.5999,45600.0
2012-05-11 13:00:00,41.26,41.27,41.24,41.27,90400.0,21.5947,21.5999,21.5842,21.5999,90400.0
2012-05-11 13:05:00,41.27,41.29,41.26,41.28,50900.0,21.5999,21.6104,21.5947,21.6052,50900.0
2012-05-11 13:10:00,41.27,41.29,41.26,41.28,89200.0,21.5999,21.6104,21.5947,21.6052,89200.0
2012-05-11 13:15:00,41.29,41.3,41.28,41.3,43000.0,21.6104,21.6156,21.6052,21.6156,43000.0
2012-05-11 13:20:00,41.3,41.32,41.29,41.29,146500.0,21.6156,21.6261,21.6104,21.6104,146500.0
2012-05-11 13:25:00,41.3,41.31,41.29,41.29,115100.0,21.6156,21.6209,21.6104,21.6104,115100.0
2012-05-11 13:30:00,41.29,41.34,41.29,41.33,134200.0,21.6104,21.6366,21.6104,21.6313,134200.0
2012-05-11 13:35:00,41.33,41.37,41.29,41.29,221200.0,21.6313,21.6523,21.6104,21.6104,221200.0
2012-05-11 13:40:00,41.29,41.29,41.24,41.26,151000.0,21.6104,21.6104,21.5842,21.5947,151000.0
2012-05-11 13:45:00,41.25,41.28,41.25,41.26,57200.0,21.5895,21.6052,21.5895,21.5947,57200.0
2012-05-11 13:50:00,41.26,41.27,41.25,41.27,67100.0,21.5947,21.5999,21.5895,21.5999,67100.0
2012-05-11 13:55:00,41.26,41.27,41.22,41.22,72900.0,21.5947,21.5999,21.5738,21.5738,72900.0
2012-05-11 14:00:00,41.22,41.25,41.2,41.2,176700.0,21.5738,21.5895,21.5633,21.5633,176700.0
2012-05-11 14:05:00,41.2,41.21,41.15,41.17,130200.0,21.5633,21.5685,21.5371,21.5476,130200.0
2012-05-11 14:10:00,41.17,41.17,41.15,41.17,84200.0,21.5476,21.5476,21.5371,21.5476,84200.0
2012-05-11 14:15:00,41.17,41.21,41.16,41.21,108800.0,21.5476,21.5685,21.5424,21.5685,108800.0
2012-05-11 14:20:00,41.22,41.22,41.2,41.2,54300.0,21.5738,21.5738,21.5633,21.5633,54300.0
2012-05-11 14:25:00,41.2,41.22,41.2,41.21,68000.0,21.5633,21.5738,21.5633,21.5685,68000.0
2012-05-11 14:30:00,41.21,41.21,41.18,41.19,91900.0,21.5685,21.5685,21.5528,21.5581,91900.0
2012-05-11 14:35:00,41.19,41.19,41.15,41.15,113300.0,21.5581,21.5581,21.5371,21.5371,113300.0
2012-05-11 14:40:00,41.16,41.17,41.1,41.13,261800.0,21.5424,21.5476,21.511,21.5267,261800.0
2012-05-11 14:45:00,41.14,41.17,41.12,41.17,136700.0,21.5319,21.5476,21.5214,21.5476,136700.0
2012-05-11 14:50:00,41.16,41.18,41.14,41.14,89800.0,21.5424,21.5528,21.5319,21.5319,89800.0
2012-05-11 14:55:00,41.14,41.16,41.12,41.16,119700.0,21.5319,21.5424,21.5214,21.5424,119700.0
2012-05-11 15:00:00,41.16,41.17,41.13,41.14,84900.0,21.5424,21.5476,21.5267,21.5319,84900.0
2012-05-11 15:05:00,41.13,41.13,41.06,41.06,147400.0,21.5267,21.5267,21.49,21.49,147400.0
2012-05-11 15:10:00,41.06,41.13,41.06,41.12,117900.0,21.49,21.5267,21.49,21.5214,117900.0
2012-05-11 15:15:00,41.12,41.16,41.12,41.15,110400.0,21.5214,21.5424,21.5214,21.5371,110400.0
2012-05-11 15:20:00,41.16,41.16,41.15,41.15,67500.0,21.5424,21.5424,21.5371,21.5371,67500.0
2012-05-11 15:25:00,41.16,41.19,41.14,41.15,186100.0,21.5424,21.5581,21.5319,21.5371,186100.0
2012-05-11 15:30:00,41.15,41.16,41.14,41.14,123800.0,21.5371,21.5424,21.5319,21.5319,123800.0
2012-05-11 15:35:00,41.15,41.16,41.11,41.14,303500.0,21.5371,21.5424,21.5162,21.5319,303500.0
2012-05-11 15:40:00,41.14,41.15,41.1,41.1,231300.0,21.5319,21.5371,21.511,21.511,231300.0
2012-05-11 15:45:00,41.11,41.14,41.1,41.11,305800.0,21.5162,21.5319,21.511,21.5162,305800.0
2012-05-11 15:50:00,41.11,41.12,41.07,41.08,359300.0,21.5162,21.5214,21.4952,21.5005,359300.0
2012-05-11 15:55:00,41.09,41.16,41.08,41.15,989500.0,21.5057,21.5424,21.5005,21.5371,989500.0
2012-05-14 09:30:00,40.92,41.11,40.81,41.06,301800.0,21.4167,21.5162,21.3592,21.49,301800.0
2012-05-14 09:35:00,41.05,41.11,40.88,40.88,127000.0,21.4848,21.5162,21.3958,21.3958,127000.0
2012-05-14 09:40:00,40.88,40.89,40.74,40.8,178500.0,21.3958,21.401,21.3225,21.3539,178500.0
2012-05-14 09:45:00,40.8,40.8,40.73,40.77,111300.0,21.3539,21.3539,21.3173,21.3382,111300.0
2012-05-14 09:50:00,40.77,40.84,40.77,40.8,168900.0,21.3382,21.3749,21.3382,21.3539,168900.0
2012-05-14 09:55:00,40.8,40.81,40.7,40.71,131800.0,21.3539,21.3592,21.3016,21.3068,131800.0
2012-05-14 10:00:00,40.71,40.76,40.66,40.68,218300.0,21.3068,21.333,21.2807,21.2911,218300.0
2012-05-14 10:05:00,40.68,40.7,40.6,40.63,234400.0,21.2911,21.3016,21.2493,21.265,234400.0
2012-05-14 10:10:00,40.63,40.64,40.51,40.54,266600.0,21.265,21.2702,21.2022,21.2179,266600.0
2012-05-14 10:15:00,40.54,40.55,40.5,40.51,180900.0,21.2179,21.2231,21.1969,21.2022,180900.0
2012-05-14 10:20:00,40.5,40.57,40.48,40.55,335100.0,21.1969,21.2336,21.1865,21.2231,335100.0
2012-05-14 10:25:00,40.55,40.58,40.51,40.51,197200.0,21.2231,21.2388,21.2022,21.2022,197200.0
2012-05-14 10:30:00,40.51,40.65,40.51,40.65,178600.0,21.2022,21.2754,21.2022,21.2754,178600.0
2012-05-14 10:35:00,40.65,40.69,40.65,40.67,183600.0,21.2754,21.2964,21.2754,21.2859,183600.0
2012-05-14 10:40:00,40.68,40.69,40.65,40.67,133000.0,21.2911,21.2964,21.2754,21.2859,133000.0
2012-05-14 10:45:00,40.66,40.67,40.6,40.65,100400.0,21.2807,21.2859,21.2493,21.2754,100400.0
2012-05-14 10:50:00,40.66,40.69,40.64,40.68,172900.0,21.2807,21.2964,21.2702,21.2911,172900.0
2012-05-14 10:55:00,40.68,40.72,40.68,40.7,312500.0,21.2911,21.3121,21.2911,21.3016,312500.0
2012-05-14 11:00:00,40.71,40.71,40.65,40.66,128600.0,21.3068,21.3068,21.2754,21.2807,128600.0
2012-05-14 11:05:00,40.66,40.7,40.64,40.67,189200.0,21.2807,21.3016,21.2702,21.2859,189200.0
2012-05-14 11:10:00,40.68,40.71,40.64,40.71,93900.0,21.2911,21.3068,21.2702,21.3068,93900.0
2012-05-14 11:15:00,40.7,40.73,40.66,40.67,115000.0,21.3016,21.3173,21.2807,21.2859,115000.0
2012-05-14 11:20:00,40.66,40.79,40.66,40.77,135200.0,21.2807,21.3487,21.2807,21.3382,135200.0
2012-05-14 11:25:00,40.76,40.81,40.76,40.77,127700.0,21.333,21.3592,21.333,21.3382,127700.0
2012-05-14 11:30:00,40.77,40.81,40.76,40.78,84500.0,21.3382,21.3592,21.333,21.3435,84500.0
2012-05-14 11:35:00,40.78,40.81,40.78,40.79,115200.0,21.3435,21.3592,21.3435,21.3487,115200.0
2012-05-14 11:40:00,40.79,40.8,40.76,40.77,207400.0,21.3487,21.3539,21.333,21.3382,207400.0
2012-05-14 11:45:00,40.78,40.79,40.77,40.77,131800.0,21.3435,21.3487,21.3382,21.3382,131800.0
2012-05-14 11:50:00,40.77,40.78,40.74,40.75,93300.0,21.3382,21.3435,21.3225,21.3278,93300.0
2012-05-14 11:55:00,40.74,40.77,40.73,40.76,98500.0,21.3225,21.3382,21.3173,21.333,98500.0
2012-05-14 12:00:00,40.76,40.76,40.74,40.75,57700.0,21.333,21.333,21.3225,21.3278,57700.0
2012-05-14 12:05:00,40.74,40.75,40.7,40.7,170500.0,21.3225,21.3278,21.3016,21.3016,170500.0
2012-05-14 12:10:00,40.7,40.71,40.68,40.69,120500.0,21.3016,21.3068,21.2911,21.2964,120500.0
2012-05-14 12:15:00,40.68,40.73,40.68,40.71,168000.0,21.2911,21.3173,21.2911,21.3068,168000.0
2012-05-14 12:20:00,40.72,40.72,40.69,40.71,117300.0,21.3121,21.3121,21.2964,21.3068,117300.0
2012-05-14 12:25:00,40.71,40.77,40.71,40.75,367400.0,21.3068,21.3382,21.3068,21.3278,367400.0
2012-05-14 12:30:00,40.76,40.76,40.73,40.73,85400.0,21.333,21.333,21.3173,21.3173,85400.0
2012-05-14 12:35:00,40.73,40.75,40.72,40.72,105200.0,21.3173,21.3278,21.3121,21.3121,105200.0
2012-05-14 12:40:00,40.72,40.77,40.72,40.76,139800.0,21.3121,21.3382,21.3121,21.333,139800.0
2012-05-14 12:45:00,40.75,40.77,40.75,40.76,80000.0,21.3278,21.3382,21.3278,21.333,80000.0
2012-05-14 12:50:00,40.76,40.77,40.76,40.77,44300.0,21.333,21.3382,21.333,21.3382,44300.0
2012-05-14 12:55:00,40.77,40.77,40.76,40.76,98600.0,21.3382,21.3382,21.333,21.333,98600.0
2012-05-14 13:00:00,40.77,40.79,40.76,40.78,108100.0,21.3382,21.3487,21.333,21.3435,108100.0
2012-05-14 13:05:00,40.79,40.79,40.78,40.78,63100.0,21.3487,21.3487,21.3435,21.3435,63100.0
2012-05-14 13:10:00,40.78,40.79,40.77,40.78,74200.0,21.3435,21.3487,21.3382,21.3435,74200.0
2012-05-14 13:15:00,40.78,40.79,40.75,40.75,138300.0,21.3435,21.3487,21.3278,21.3278,138300.0
2012-05-14 13:20:00,40.75,40.77,40.73,40.76,107500.0,21.3278,21.3382,21.3173,21.333,107500.0
2012-05-14 13:25:00,40.76,40.8,40.76,40.79,55300.0,21.333,21.3539,21.333,21.3487,55300.0
2012-05-14 13:30:00,40.8,40.84,40.79,40.83,133100.0,21.3539,21.3749,21.3487,21.3696,133100.0
2012-05-14 13:35:00,40.84,40.87,40.83,40.87,107300.0,21.3749,21.3906,21.3696,21.3906,107300.0
2012-05-14 13:40:00,40.87,40.9,40.86,40.9,64700.0,21.3906,21.4063,21.3853,21.4063,64700.0
2012-05-14 13:45:00,40.9,40.9,40.88,40.89,90400.0,21.4063,21.4063,21.3958,21.401,90400.0
2012-05-14 13:50:00,40.88,40.95,40.88,40.94,139500.0,21.3958,21.4324,21.3958,21.4272,139500.0
2012-05-14 13:55:00,40.94,40.97,40.94,40.96,100400.0,21.4272,21.4429,21.4272,21.4377,100400.0
2012-05-14 14:00:00,40.96,40.97,40.95,40.97,91900.0,21.4377,21.4429,21.4324,21.4429,91900.0
2012-05-14 14:05:00,40.97,40.97,40.96,40.97,78800.0,21.4429,21.4429,21.4377,21.4429,78800.0
2012-05-14 14:10:00,40.97,40.97,40.93,40.96,161700.0,21.4429,21.4429,21.422,21.4377,161700.0
2012-05-14 14:15:00,40.96,40.97,40.95,40.95,104300.0,21.4377,21.4429,21.4324,21.4324,104300.0
2012-05-14 14:20:00,40.95,41.0,40.95,41.0,153900.0,21.4324,21.4586,21.4324,21.4586,153900.0
2012-05-14 14:25:00,40.99,41.03,40.98,41.02,244600.0,21.4534,21.4743,21.4481,21.4691,244600.0
2012-05-14 14:30:00,41.02,41.05,41.02,41.04,108800.0,21.4691,21.4848,21.4691,21.4795,108800.0
2012-05-14 14:35:00,41.03,41.04,40.98,40.99,222100.0,21.4743,21.4795,21.4481,21.4534,222100.0
2012-05-14 14:40:00,40.98,41.0,40.98,41.0,106700.0,21.4481,21.4586,21.4481,21.4586,106700.0
2012-05-14 14:45:00,41.0,41.0,40.96,40.98,213000.0,21.4586,21.4586,21.4377,21.4481,213000.0
2012-05-14 14:50:00,40.98,41.0,40.97,40.99,168500.0,21.4481,21.4586,21.4429,21.4534,168500.0
2012-05-14 14:55:00,40.98,41.0,40.94,40.97,217100.0,21.4481,21.4586,21.4272,21.4429,217100.0
2012-05-14 15:00:00,40.96,40.97,40.92,40.93,96600.0,21.4377,21.4429,21.4167,21.422,96600.0
2012-05-14 15:05:00,40.93,40.97,40.93,40.96,152300.0,21.422,21.4429,21.422,21.4377,152300.0
2012-05-14 15:10:00,40.95,41.0,40.95,41.0,124600.0,21.4324,21.4586,21.4324,21.4586,124600.0
2012-05-14 15:15:00,40.99,41.0,40.98,40.99,161000.0,21.4534,21.4586,21.4481,21.4534,161000.0
2012-05-14 15:20:00,40.99,41.0,40.93,40.95,224000.0,21.4534,21.4586,21.422,21.4324,224000.0
2012-05-14 15:25:00,40.95,40.96,40.95,40.96,94700.0,21.4324,21.4377,21.4324,21.4377,94700.0
2012-05-14 15:30:00,40.96,40.97,40.94,40.94,239700.0,21.4377,21.4429,21.4272,21.4272,239700.0
2012-05-14 15:35:00,40.95,40.96,40.92,40.93,198900.0,21.4324,21.4377,21.4167,21.422,198900.0
2012-05-14 15:40:00,40.93,40.93,40.89,40.89,210200.0,21.422,21.422,21.401,21.401,210200.0
2012-05-14 15:45:00,40.89,40.89,40.87,40.88,281200.0,21.401,21.401,21.3906,21.3958,281200.0
2012-05-14 15:50:00,40.89,40.91,40.88,40.88,296500.0,21.401,21.4115,21.3958,21.3958,296500.0
2012-05-14 15:55:00,40.89,40.92,40.88,40.88,603500.0,21.401,21.4167,21.3958,21.3958,603500.0
2012-05-15 09:30:00,40.78,40.88,40.71,40.81,331000.0,21.3435,21.3958,21.3068,21.3592,331000.0
2012-05-15 09:35:00,40.81,40.92,40.72,40.74,333500.0,21.3592,21.4167,21.3121,21.3225,333500.0
2012-05-15 09:40:00,40.74,40.84,40.73,40.82,143500.0,21.3225,21.3749,21.3173,21.3644,143500.0
2012-05-15 09:45:00,40.83,40.87,40.78,40.81,155900.0,21.3696,21.3906,21.3435,21.3592,155900.0
2012-05-15 09:50:00,40.81,40.83,40.8,40.82,76000.0,21.3592,21.3696,21.3539,21.3644,76000.0
2012-05-15 09:55:00,40.83,40.91,40.83,40.91,113100.0,21.3696,21.4115,21.3696,21.4115,113100.0
2012-05-15 10:00:00,40.91,40.94,40.81,40.82,214800.0,21.4115,21.4272,21.3592,21.3644,214800.0
2012-05-15 10:05:00,40.82,40.89,40.8,40.88,126400.0,21.3644,21.401,21.3539,21.3958,126400.0
2012-05-15 10:10:00,40.88,40.91,40.86,40.9,84800.0,21.3958,21.4115,21.3853,21.4063,84800.0
2012-05-15 10:15:00,40.9,40.92,40.87,40.88,247600.0,21.4063,21.4167,21.3906,21.3958,247600.0
2012-05-15 10:20:00,40.89,40.99,40.89,40.99,90200.0,21.401,21.4534,21.401,21.4534,90200.0
2012-05-15 10:25:00,40.99,41.11,40.99,41.11,189900.0,21.4534,21.5162,21.4534,21.5162,189900.0
2012-05-15 10:30:00,41.11,41.12,41.05,41.05,143200.0,21.5162,21.5214,21.4848,21.4848,143200.0
2012-05-15 10:35:00,41.05,41.08,41.01,41.02,63800.0,21.4848,21.5005,21.4638,21.4691,63800.0
2012-05-15 10:40:00,41.01,41.03,40.96,40.97,105100.0,21.4638,21.4743,21.4377,21.4429,105100.0
2012-05-15 10:45:00,40.97,40.99,40.95,40.97,113800.0,21.4429,21.4534,21.4324,21.4429,113800.0
2012-05-15 10:50:00,40.96,41.01,40.95,41.0,113800.0,21.4377,21.4638,21.4324,21.4586,113800.0
2012-05-15 10:55:00,41.0,41.04,41.0,41.03,86600.0,21.4586,21.4795,21.4586,21.4743,86600.0
2012-05-15 11:00:00,41.04,41.04,40.99,41.0,167800.0,21.4795,21.4795,21.4534,21.4586,167800.0
2012-05-15 11:05:00,41.0,41.01,40.98,41.0,90500.0,21.4586,21.4638,21.4481,21.4586,90500.0
2012-05-15 11:10:00,41.01,41.01,40.93,40.94,113000.0,21.4638,21.4638,21.422,21.4272,113000.0
2012-05-15 11:15:00,40.94,40.97,40.94,40.94,54700.0,21.4272,21.4429,21.4272,21.4272,54700.0
2012-05-15 11:20:00,40.95,40.97,40.94,40.95,53900.0,21.4324,21.4429,21.4272,21.4324,53900.0
2012-05-15 11:25:00,40.95,40.97,40.93,40.94,70500.0,21.4324,21.4429,21.422,21.4272,70500.0
2012-05-15 11:30:00,40.93,40.95,40.92,40.94,101400.0,21.422,21.4324,21.4167,21.4272,101400.0
2012-05-15 11:35:00,40.95,40.98,40.93,40.96,121500.0,21.4324,21.4481,21.422,21.4377,121500.0
2012-05-15 11:40:00,40.96,40.99,40.95,40.98,51400.0,21.4377,21.4534,21.4324,21.4481,51400.0
2012-05-15 11:45:00,40.98,41.04,40.96,41.03,95800.0,21.4481,21.4795,21.4377,21.4743,95800.0
2012-05-15 11:50:00,41.03,41.05,41.03,41.04,39600.0,21.4743,21.4848,21.4743,21.4795,39600.0
2012-05-15 11:55:00,41.04,41.06,41.04,41.04,50400.0,21.4795,21.49,21.4795,21.4795,50400.0
2012-05-15 12:00:00,41.05,41.06,41.02,41.02,73100.0,21.4848,21.49,21.4691,21.4691,73100.0
2012-05-15 12:05:00,41.02,41.06,41.02,41.05,96800.0,21.4691,21.49,21.4691,21.4848,96800.0
2012-05-15 12:10:00,41.06,41.06,41.04,41.04,26500.0,21.49,21.49,21.4795,21.4795,26500.0
2012-05-15 12:15:00,41.05,41.05,41.01,41.02,97800.0,21.4848,21.4848,21.4638,21.4691,97800.0
2012-05-15 12:20:00,41.01,41.02,40.98,40.98,75800.0,21.4638,21.4691,21.4481,21.4481,75800.0
2012-05-15 12:25:00,40.99,40.99,40.97,40.98,75800.0,21.4534,21.4534,21.4429,21.4481,75800.0
2012-05-15 12:30:00,40.98,41.02,40.97,41.02,70200.0,21.4481,21.4691,21.4429,21.4691,70200.0
2012-05-15 12:35:00,41.02,41.06,41.02,41.05,142600.0,21.4691,21.49,21.4691,21.4848,142600.0
2012-05-15 12:40:00,41.05,41.05,41.03,41.05,43600.0,21.4848,21.4848,21.4743,21.4848,43600.0
2012-05-15 12:45:00,41.05,41.07,41.04,41.05,103000.0,21.4848,21.4952,21.4795,21.4848,103000.0
2012-05-15 12:50:00,41.04,41.05,41.02,41.03,58800.0,21.4795,21.4848,21.4691,21.4743,58800.0
2012-05-15 12:55:00,41.03,41.08,41.03,41.08,94000.0,21.4743,21.5005,21.4743,21.5005,94000.0
2012-05-15 13:00:00,41.08,41.11,41.08,41.1,127300.0,21.5005,21.5162,21.5005,21.511,127300.0
2012-05-15 13:05:00,41.1,41.16,41.1,41.16,129200.0,21.511,21.5424,21.511,21.5424,129200.0
2012-05-15 13:10:00,41.15,41.21,41.15,41.2,173900.0,21.5371,21.5685,21.5371,21.5633,173900.0
2012-05-15 13:15:00,41.2,41.31,41.19,41.29,353000.0,21.5633,21.6209,21.5581,21.6104,353000.0
2012-05-15 13:20:00,41.29,41.33,41.28,41.32,183000.0,21.6104,21.6313,21.6052,21.6261,183000.0
2012-05-15 13:25:00,41.32,41.37,41.3,41.36,218800.0,21.6261,21.6523,21.6156,21.647,218800.0
2012-05-15 13:30:00,41.36,41.36,41.17,41.17,230800.0,21.647,21.647,21.5476,21.5476,230800.0
2012-05-15 13:35:00,41.17,41.2,41.15,41.16,63800.0,21.5476,21.5633,21.5371,21.5424,63800.0
2012-05-15 13:40:00,41.17,41.18,41.13,41.13,55700.0,21.5476,21.5528,21.5267,21.5267,55700.0
2012-05-15 13:45:00,41.12,41.13,41.11,41.11,71800.0,21.5214,21.5267,21.5162,21.5162,71800.0
2012-05-15 13:50:00,41.12,41.12,41.1,41.1,38600.0,21.5214,21.5214,21.511,21.511,38600.0
2012-05-15 13:55:00,41.1,41.12,41.06,41.08,104100.0,21.511,21.5214,21.49,21.5005,104100.0
2012-05-15 14:00:00,41.08,41.11,41.07,41.08,83600.0,21.5005,21.5162,21.4952,21.5005,83600.0
2012-05-15 14:05:00,41.09,41.1,41.07,41.1,91600.0,21.5057,21.511,21.4952,21.511,91600.0
2012-05-15 14:10:00,41.09,41.14,41.09,41.13,59700.0,21.5057,21.5319,21.5057,21.5267,59700.0
2012-05-15 14:15:00,41.14,41.15,41.1,41.1,107900.0,21.5319,21.5371,21.511,21.511,107900.0
2012-05-15 14:20:00,41.11,41.19,41.1,41.19,154000.0,21.5162,21.5581,21.511,21.5581,154000.0
2012-05-15 14:25:00,41.19,41.19,41.13,41.13,130100.0,21.5581,21.5581,21.5267,21.5267,130100.0
2012-05-15 14:30:00,41.14,41.14,41.12,41.12,63500.0,21.5319,21.5319,21.5214,21.5214,63500.0
2012-05-15 14:35:00,41.12,41.13,41.08,41.1,112500.0,21.5214,21.5267,21.5005,21.511,112500.0
2012-05-15 14:40:00,41.11,41.11,41.08,41.09,86300.0,21.5162,21.5162,21.5005,21.5057,86300.0
2012-05-15 14:45:00,41.09,41.1,41.08,41.09,42700.0,21.5057,21.511,21.5005,21.5057,42700.0
2012-05-15 14:50:00,41.08,41.09,41.05,41.05,87200.0,21.5005,21.5057,21.4848,21.4848,87200.0
2012-05-15 14:55:00,41.05,41.07,41.04,41.06,53300.0,21.4848,21.4952,21.4795,21.49,53300.0
2012-05-15 15:00:00,41.06,41.06,41.0,41.03,170200.0,21.49,21.49,21.4586,21.4743,170200.0
2012-05-15 15:05:00,41.03,41.05,41.0,41.02,160200.0,21.4743,21.4848,21.4586,21.4691,160200.0
2012-05-15 15:10:00,41.02,41.04,40.97,41.01,419600.0,21.4691,21.4795,21.4429,21.4638,419600.0
2012-05-15 15:15:00,41.0,41.02,40.96,41.0,247700.0,21.4586,21.4691,21.4377,21.4586,247700.0
2012-05-15 15:20:00,41.0,41.02,40.99,41.01,99400.0,21.4586,21.4691,21.4534,21.4638,99400.0
2012-05-15 15:25:00,41.01,41.05,40.98,41.03,300700.0,21.4638,21.4848,21.4481,21.4743,300700.0
2012-05-15 15:30:00,41.04,41.04,40.99,41.01,319100.0,21.4795,21.4795,21.4534,21.4638,319100.0
2012-05-15 15:35:00,41.02,41.07,41.01,41.05,149900.0,21.4691,21.4952,21.4638,21.4848,149900.0
2012-05-15 15:40:00,41.05,41.11,41.03,41.05,227300.0,21.4848,21.5162,21.4743,21.4848,227300.0
2012-05-15 15:45:00,41.06,41.11,41.01,41.02,295000.0,21.49,21.5162,21.4638,21.4691,295000.0
2012-05-15 15:50:00,41.01,41.03,40.99,41.02,210000.0,21.4638,21.4743,21.4534,21.4691,210000.0
2012-05-15 15:55:00,41.02,41.07,41.01,41.05,504500.0,21.4691,21.4952,21.4638,21.4848,504500.0
2012-05-16 09:30:00,41.11,41.13,41.04,41.1,345600.0,21.5162,21.5267,21.4795,21.511,345600.0
2012-05-16 09:35:00,41.1,41.2,41.09,41.17,146100.0,21.511,21.5633,21.5057,21.5476,146100.0
2012-05-16 09:40:00,41.16,41.17,41.1,41.1,211800.0,21.5424,21.5476,21.511,21.511,211800.0
2012-05-16 09:45:00,41.12,41.14,41.09,41.11,276400.0,21.5214,21.5319,21.5057,21.5162,276400.0
2012-05-16 09:50:00,41.11,41.18,41.1,41.13,110200.0,21.5162,21.5528,21.511,21.5267,110200.0
2012-05-16 09:55:00,41.13,41.21,41.13,41.16,119600.0,21.5267,21.5685,21.5267,21.5424,119600.0
2012-05-16 10:00:00,41.16,41.19,41.14,41.16,181100.0,21.5424,21.5581,21.5319,21.5424,181100.0
2012-05-16 10:05:00,41.17,41.2,41.16,41.19,176300.0,21.5476,21.5633,21.5424,21.5581,176300.0
2012-05-16 10:10:00,41.18,41.18,41.16,41.16,138700.0,21.5528,21.5528,21.5424,21.5424,138700.0
2012-05-16 10:15:00,41.16,41.16,41.12,41.13,96700.0,21.5424,21.5424,21.5214,21.5267,96700.0
2012-05-16 10:20:00,41.14,41.15,41.12,41.15,481000.0,21.5319,21.5371,21.5214,21.5371,481000.0
2012-05-16 10:25:00,41.15,41.15,41.12,41.13,103600.0,21.5371,21.5371,21.5214,21.5267,103600.0
2012-05-16 10:30:00,41.13,41.15,41.12,41.13,124700.0,21.5267,21.5371,21.5214,21.5267,124700.0
2012-05-16 10:35:00,41.13,41.13,41.09,41.1,227800.0,21.5267,21.5267,21.5057,21.511,227800.0
2012-05-16 10:40:00,41.11,41.14,41.09,41.12,114600.0,21.5162,21.5319,21.5057,21.5214,114600.0
2012-05-16 10:45:00,41.12,41.14,41.09,41.09,320500.0,21.5214,21.5319,21.5057,21.5057,320500.0
2012-05-16 10:50:00,41.1,41.12,41.09,41.11,171400.0,21.511,21.5214,21.5057,21.5162,171400.0
2012-05-16 10:55:00,41.11,41.13,41.1,41.11,242100.0,21.5162,21.5267,21.511,21.5162,242100.0
2012-05-16 11:00:00,41.11,41.14,41.11,41.14,134200.0,21.5162,21.5319,21.5162,21.5319,134200.0
2012-05-16 11:05:00,41.13,41.14,40.97,41.03,260700.0,21.5267,21.5319,21.4429,21.4743,260700.0
2012-05-16 11:10:00,41.04,41.1,41.01,41.05,132500.0,21.4795,21.511,21.4638,21.4848,132500.0
2012-05-16 11:15:00,41.07,41.08,40.96,40.99,219600.0,21.4952,21.5005,21.4377,21.4534,219600.0
2012-05-16 11:20:00,40.98,40.99,40.92,40.92,115000.0,21.4481,21.4534,21.4167,21.4167,115000.0
2012-05-16 11:25:00,40.93,40.94,40.87,40.88,107500.0,21.422,21.4272,21.3906,21.3958,107500.0
2012-05-16 11:30:00,40.87,40.93,40.87,40.89,119900.0,21.3906,21.422,21.3906,21.401,119900.0
2012-05-16 11:35:00,40.88,40.89,40.82,40.82,163600.0,21.3958,21.401,21.3644,21.3644,163600.0
2012-05-16 11:40:00,40.82,40.86,40.77,40.86,161500.0,21.3644,21.3853,21.3382,21.3853,161500.0
2012-05-16 11:45:00,40.86,40.92,40.85,40.92,95900.0,21.3853,21.4167,21.3801,21.4167,95900.0
2012-05-16 11:50:00,40.91,40.99,40.91,40.96,69100.0,21.4115,21.4534,21.4115,21.4377,69100.0
2012-05-16 11:55:00,40.96,41.0,40.95,40.98,71900.0,21.4377,21.4586,21.4324,21.4481,71900.0
2012-05-16 12:00:00,40.97,40.98,40.91,40.92,62600.0,21.4429,21.4481,21.4115,21.4167,62600.0
2012-05-16 12:05:00,40.91,40.91,40.88,40.9,61800.0,21.4115,21.4115,21.3958,21.4063,61800.0
2012-05-16 12:10:00,40.9,40.92,40.88,40.89,57500.0,21.4063,21.4167,21.3958,21.401,57500.0
2012-05-16 12:15:00,40.88,40.92,40.88,40.92,77500.0,21.3958,21.4167,21.3958,21.4167,77500.0
2012-05-16 12:20:00,40.92,40.92,40.87,40.88,40200.0,21.4167,21.4167,21.3906,21.3958,40200.0
2012-05-16 12:25:00,40.88,40.93,40.85,40.93,49300.0,21.3958,21.422,21.3801,21.422,49300.0
2012-05-16 12:30:00,40.93,41.0,40.92,41.0,67300.0,21.422,21.4586,21.4167,21.4586,67300.0
2012-05-16 12:35:00,41.0,41.0,40.95,40.95,38100.0,21.4586,21.4586,21.4324,21.4324,38100.0
2012-05-16 12:40:00,40.96,40.97,40.91,40.91,50900.0,21.4377,21.4429,21.4115,21.4115,50900.0
2012-05-16 12:45:00,40.91,40.99,40.91,40.95,91900.0,21.4115,21.4534,21.4115,21.4324,91900.0
2012-05-16 12:50:00,40.95,40.97,40.9,40.9,95400.0,21.4324,21.4429,21.4063,21.4063,95400.0
2012-05-16 12:55:00,40.9,40.91,40.85,40.86,83600.0,21.4063,21.4115,21.3801,21.3853,83600.0
2012-05-16 13:00:00,40.86,40.9,40.85,40.88,130100.0,21.3853,21.4063,21.3801,21.3958,130100.0
2012-05-16 13:05:00,40.89,40.92,40.88,40.91,29400.0,21.401,21.4167,21.3958,21.4115,29400.0
2012-05-16 13:10:00,40.91,40.92,40.89,40.89,39100.0,21.4115,21.4167,21.401,21.401,39100.0
2012-05-16 13:15:00,40.89,40.92,40.88,40.91,103100.0,21.401,21.4167,21.3958,21.4115,103100.0
2012-05-16 13:20:00,40.92,40.92,40.89,40.89,86100.0,21.4167,21.4167,21.401,21.401,86100.0
2012-05-16 13:25:00,40.9,40.9,40.85,40.85,49600.0,21.4063,21.4063,21.3801,21.3801,49600.0
2012-05-16 13:30:00,40.85,40.86,40.81,40.82,46100.0,21.3801,21.3853,21.3592,21.3644,46100.0
2012-05-16 13:35:00,40.82,40.83,40.81,40.83,24400.0,21.3644,21.3696,21.3592,21.3696,24400.0
2012-05-16 13:40:00,40.82,40.82,40.8,40.82,70900.0,21.3644,21.3644,21.3539,21.3644,70900.0
2012-05-16 13:45:00,40.82,40.87,40.81,40.85,52100.0,21.3644,21.3906,21.3592,21.3801,52100.0
2012-05-16 13:50:00,40.85,40.9,40.85,40.9,56100.0,21.3801,21.4063,21.3801,21.4063,56100.0
2012-05-16 13:55:00,40.9,40.94,40.89,40.94,101600.0,21.4063,21.4272,21.401,21.4272,101600.0
2012-05-16 14:00:00,40.94,41.0,40.88,40.88,220800.0,21.4272,21.4586,21.3958,21.3958,220800.0
2012-05-16 14:05:00,40.88,40.92,40.88,40.9,54800.0,21.3958,21.4167,21.3958,21.4063,54800.0
2012-05-16 14:10:00,40.91,40.91,40.84,40.84,60700.0,21.4115,21.4115,21.3749,21.3749,60700.0
2012-05-16 14:15:00,40.84,40.9,40.84,40.9,102800.0,21.3749,21.4063,21.3749,21.4063,102800.0
2012-05-16 14:20:00,40.9,40.93,40.9,40.91,51600.0,21.4063,21.422,21.4063,21.4115,51600.0
2012-05-16 14:25:00,40.91,40.92,40.87,40.91,53700.0,21.4115,21.4167,21.3906,21.4115,53700.0
2012-05-16 14:30:00,40.9,40.94,40.86,40.88,85500.0,21.4063,21.4272,21.3853,21.3958,85500.0
2012-05-16 14:35:00,40.88,40.89,40.86,40.89,38800.0,21.3958,21.401,21.3853,21.401,38800.0
2012-05-16 14:40:00,40.89,40.93,40.86,40.92,66000.0,21.401,21.422,21.3853,21.4167,66000.0
2012-05-16 14:45:00,40.92,40.98,40.91,40.98,77700.0,21.4167,21.4481,21.4115,21.4481,77700.0
2012-05-16 14:50:00,40.97,40.99,40.96,40.97,52200.0,21.4429,21.4534,21.4377,21.4429,52200.0
2012-05-16 14:55:00,40.97,41.0,40.96,40.98,91300.0,21.4429,21.4586,21.4377,21.4481,91300.0
2012-05-16 15:00:00,40.98,40.98,40.93,40.95,81000.0,21.4481,21.4481,21.422,21.4324,81000.0
2012-05-16 15:05:00,40.96,40.98,40.94,40.94,75900.0,21.4377,21.4481,21.4272,21.4272,75900.0
2012-05-16 15:10:00,40.94,40.96,40.92,40.96,158100.0,21.4272,21.4377,21.4167,21.4377,158100.0
2012-05-16 15:15:00,40.95,40.98,40.94,40.98,243800.0,21.4324,21.4481,21.4272,21.4481,243800.0
2012-05-16 15:20:00,40.98,40.98,40.94,40.96,132800.0,21.4481,21.4481,21.4272,21.4377,132800.0
2012-05-16 15:25:00,40.96,40.98,40.93,40.93,127900.0,21.4377,21.4481,21.422,21.422,127900.0
2012-05-16 15:30:00,40.94,40.98,40.93,40.98,146100.0,21.4272,21.4481,21.422,21.4481,146100.0
2012-05-16 15:35:00,40.98,41.0,40.95,40.96,185300.0,21.4481,21.4586,21.4324,21.4377,185300.0
2012-05-16 15:40:00,40.95,40.97,40.94,40.95,151000.0,21.4324,21.4429,21.4272,21.4324,151000.0
2012-05-16 15:45:00,40.95,40.97,40.94,40.95,193700.0,21.4324,21.4429,21.4272,21.4324,193700.0
2012-05-16 15:50:00,40.95,40.96,40.88,40.92,385100.0,21.4324,21.4377,21.3958,21.4167,385100.0
2012-05-16 15:55:00,40.92,40.95,40.88,40.89,558300.0,21.4167,21.4324,21.3958,21.401,558300.0
2012-05-17 09:30:00,40.81,40.97,40.78,40.96,262100.0,21.3592,21.4429,21.3435,21.4377,262100.0
2012-05-17 09:35:00,40.95,40.95,40.81,40.81,92200.0,21.4324,21.4324,21.3592,21.3592,92200.0
2012-05-17 09:40:00,40.8,40.82,40.72,40.73,115900.0,21.3539,21.3644,21.3121,21.3173,115900.0
2012-05-17 09:45:00,40.72,40.77,40.69,40.7,161200.0,21.3121,21.3382,21.2964,21.3016,161200.0
2012-05-17 09:50:00,40.7,40.76,40.68,40.68,139600.0,21.3016,21.333,21.2911,21.2911,139600.0
2012-05-17 09:55:00,40.68,40.85,40.68,40.84,96100.0,21.2911,21.3801,21.2911,21.3749,96100.0
2012-05-17 10:00:00,40.83,40.84,40.7,40.78,320800.0,21.3696,21.3749,21.3016,21.3435,320800.0
2012-05-17 10:05:00,40.79,40.89,40.78,40.83,156800.0,21.3487,21.401,21.3435,21.3696,156800.0
2012-05-17 10:10:00,40.83,40.84,40.78,40.8,94300.0,21.3696,21.3749,21.3435,21.3539,94300.0
2012-05-17 10:15:00,40.8,40.85,40.8,40.84,90700.0,21.3539,21.3801,21.3539,21.3749,90700.0
2012-05-17 10:20:00,40.84,40.85,40.82,40.84,44300.0,21.3749,21.3801,21.3644,21.3749,44300.0
2012-05-17 10:25:00,40.84,40.85,40.76,40.83,108900.0,21.3749,21.3801,21.333,21.3696,108900.0
2012-05-17 10:30:00,40.83,40.84,40.79,40.81,89200.0,21.3696,21.3749,21.3487,21.3592,89200.0
2012-05-17 10:35:00,40.81,40.85,40.79,40.85,81300.0,21.3592,21.3801,21.3487,21.3801,81300.0
2012-05-17 10:40:00,40.84,40.85,40.8,40.82,97900.0,21.3749,21.3801,21.3539,21.3644,97900.0
2012-05-17 10:45:00,40.83,40.91,40.82,40.86,235300.0,21.3696,21.4115,21.3644,21.3853,235300.0
2012-05-17 10:50:00,40.85,40.95,40.83,40.94,78300.0,21.3801,21.4324,21.3696,21.4272,78300.0
2012-05-17 10:55:00,40.94,41.0,40.91,40.99,247600.0,21.4272,21.4586,21.4115,21.4534,247600.0
2012-05-17 11:00:00,40.99,41.02,40.96,41.0,145500.0,21.4534,21.4691,21.4377,21.4586,145500.0
2012-05-17 11:05:00,41.01,41.07,40.99,41.06,107600.0,21.4638,21.4952,21.4534,21.49,107600.0
2012-05-17 11:10:00,41.06,41.14,41.02,41.14,236600.0,21.49,21.5319,21.4691,21.5319,236600.0
2012-05-17 11:15:00,41.14,41.2,41.12,41.18,293500.0,21.5319,21.5633,21.5214,21.5528,293500.0
2012-05-17 11:20:00,41.18,41.18,41.09,41.11,130200.0,21.5528,21.5528,21.5057,21.5162,130200.0
2012-05-17 11:25:00,41.1,41.15,41.06,41.14,239700.0,21.511,21.5371,21.49,21.5319,239700.0
2012-05-17 11:30:00,41.14,41.16,41.1,41.13,181000.0,21.5319,21.5424,21.511,21.5267,181000.0
2012-05-17 11:35:00,41.13,41.13,41.09,41.09,208400.0,21.5267,21.5267,21.5057,21.5057,208400.0
2012-05-17 11:40:00,41.09,41.09,41.01,41.05,125700.0,21.5057,21.5057,21.4638,21.4848,125700.0
2012-05-17 11:45:00,41.06,41.09,41.03,41.09,124700.0,21.49,21.5057,21.4743,21.5057,124700.0
2012-05-17 11:50:00,41.09,41.13,41.05,41.11,353700.0,21.5057,21.5267,21.4848,21.5162,353700.0
2012-05-17 11:55:00,41.11,41.15,41.08,41.13,113400.0,21.5162,21.5371,21.5005,21.5267,113400.0
2012-05-17 12:00:00,41.13,41.14,41.06,41.07,141800.0,21.5267,21.5319,21.49,21.4952,141800.0
2012-05-17 12:05:00,41.07,41.07,41.01,41.06,151700.0,21.4952,21.4952,21.4638,21.49,151700.0
2012-05-17 12:10:00,41.06,41.07,41.03,41.05,140000.0,21.49,21.4952,21.4743,21.4848,140000.0
2012-05-17 12:15:00,41.05,41.12,41.04,41.12,151900.0,21.4848,21.5214,21.4795,21.5214,151900.0
2012-05-17 12:20:00,41.12,41.18,41.09,41.16,140500.0,21.5214,21.5528,21.5057,21.5424,140500.0
2012-05-17 12:25:00,41.17,41.2,41.16,41.19,93300.0,21.5476,21.5633,21.5424,21.5581,93300.0
2012-05-17 12:30:00,41.2,41.2,41.14,41.15,153200.0,21.5633,21.5633,21.5319,21.5371,153200.0
2012-05-17 12:35:00,41.15,41.18,41.15,41.18,76400.0,21.5371,21.5528,21.5371,21.5528,76400.0
2012-05-17 12:40:00,41.18,41.21,41.18,41.19,136600.0,21.5528,21.5685,21.5528,21.5581,136600.0
2012-05-17 12:45:00,41.19,41.21,41.18,41.21,80400.0,21.5581,21.5685,21.5528,21.5685,80400.0
2012-05-17 12:50:00,41.21,41.25,41.21,41.24,199200.0,21.5685,21.5895,21.5685,21.5842,199200.0
2012-05-17 12:55:00,41.25,41.25,41.23,41.23,109700.0,21.5895,21.5895,21.579,21.579,109700.0
2012-05-17 13:00:00,41.24,41.3,41.23,41.29,145200.0,21.5842,21.6156,21.579,21.6104,145200.0
2012-05-17 13:05:00,41.28,41.33,41.27,41.32,246400.0,21.6052,21.6313,21.5999,21.6261,246400.0
2012-05-17 13:10:00,41.32,41.36,41.31,41.33,192500.0,21.6261,21.647,21.6209,21.6313,192500.0
2012-05-17 13:15:00,41.33,41.36,41.32,41.34,179100.0,21.6313,21.647,21.6261,21.6366,179100.0
2012-05-17 13:20:00,41.34,41.34,41.31,41.33,130100.0,21.6366,21.6366,21.6209,21.6313,130100.0
2012-05-17 13:25:00,41.33,41.34,41.29,41.31,110000.0,21.6313,21.6366,21.6104,21.6209,110000.0
2012-05-17 13:30:00,41.31,41.31,41.26,41.27,125900.0,21.6209,21.6209,21.5947,21.5999,125900.0
2012-05-17 13:35:00,41.27,41.32,41.27,41.31,136800.0,21.5999,21.6261,21.5999,21.6209,136800.0
2012-05-17 13:40:00,41.31,41.34,41.3,41.3,166500.0,21.6209,21.6366,21.6156,21.6156,166500.0
2012-05-17 13:45:00,41.3,41.32,41.28,41.28,140800.0,21.6156,21.6261,21.6052,21.6052,140800.0
2012-05-17 13:50:00,41.28,41.34,41.28,41.33,127200.0,21.6052,21.6366,21.6052,21.6313,127200.0
2012-05-17 13:55:00,41.32,41.37,41.32,41.36,226300.0,21.6261,21.6523,21.6261,21.647,226300.0
2012-05-17 14:00:00,41.35,41.36,41.32,41.34,154700.0,21.6418,21.647,21.6261,21.6366,154700.0
2012-05-17 14:05:00,41.34,41.35,41.31,41.34,161200.0,21.6366,21.6418,21.6209,21.6366,161200.0
2012-05-17 14:10:00,41.34,41.34,41.28,41.29,268200.0,21.6366,21.6366,21.6052,21.6104,268200.0
2012-05-17 14:15:00,41.29,41.32,41.29,41.3,90900.0,21.6104,21.6261,21.6104,21.6156,90900.0
2012-05-17 14:20:00,41.3,41.39,41.3,41.38,237200.0,21.6156,21.6627,21.6156,21.6575,237200.0
2012-05-17 14:25:00,41.39,41.39,41.35,41.37,120200.0,21.6627,21.6627,21.6418,21.6523,120200.0
2012-05-17 14:30:00,41.36,41.4,41.36,41.39,183600.0,21.647,21.668,21.647,21.6627,183600.0
2012-05-17 14:35:00,41.39,41.4,41.35,41.4,153100.0,21.6627,21.668,21.6418,21.668,153100.0
2012-05-17 14:40:00,41.39,41.42,41.39,41.4,169500.0,21.6627,21.6784,21.6627,21.668,169500.0
2012-05-17 14:45:00,41.39,41.4,41.37,41.4,123200.0,21.6627,21.668,21.6523,21.668,123200.0
2012-05-17 14:50:00,41.4,41.43,41.38,41.4,300500.0,21.668,21.6837,21.6575,21.668,300500.0
2012-05-17 14:55:00,41.4,41.42,41.37,41.4,231700.0,21.668,21.6784,21.6523,21.668,231700.0
2012-05-17 15:00:00,41.4,41.42,41.38,41.4,198700.0,21.668,21.6784,21.6575,21.668,198700.0
2012-05-17 15:05:00,41.4,41.42,41.33,41.37,215500.0,21.668,21.6784,21.6313,21.6523,215500.0
2012-05-17 15:10:00,41.37,41.42,41.35,41.4,360100.0,21.6523,21.6784,21.6418,21.668,360100.0
2012-05-17 15:15:00,41.41,41.41,41.35,41.37,160900.0,21.6732,21.6732,21.6418,21.6523,160900.0
2012-05-17 15:20:00,41.37,41.47,41.36,41.43,287300.0,21.6523,21.7046,21.647,21.6837,287300.0
2012-05-17 15:25:00,41.43,41.47,41.41,41.46,242200.0,21.6837,21.7046,21.6732,21.6994,242200.0
2012-05-17 15:30:00,41.45,41.47,41.42,41.46,322300.0,21.6941,21.7046,21.6784,21.6994,322300.0
2012-05-17 15:35:00,41.45,41.46,41.43,41.44,322400.0,21.6941,21.6994,21.6837,21.6889,322400.0
2012-05-17 15:40:00,41.43,41.46,41.43,41.45,328000.0,21.6837,21.6994,21.6837,21.6941,328000.0
2012-05-17 15:45:00,41.45,41.46,41.42,41.43,480200.0,21.6941,21.6994,21.6784,21.6837,480200.0
2012-05-17 15:50:00,41.44,41.45,41.42,41.44,419100.0,21.6889,21.6941,21.6784,21.6889,419100.0
2012-05-17 15:55:00,41.45,41.45,41.36,41.37,697000.0,21.6941,21.6941,21.647,21.6523,697000.0
2012-05-18 09:30:00,41.61,41.84,41.57,41.83,2875900.0,21.7779,21.8983,21.7569,21.893,2875900.0
2012-05-18 09:35:00,41.83,41.86,41.73,41.84,348300.0,21.893,21.9087,21.8407,21.8983,348300.0
2012-05-18 09:40:00,41.83,41.89,41.8,41.83,378200.0,21.893,21.9244,21.8773,21.893,378200.0
2012-05-18 09:45:00,41.83,41.91,41.78,41.78,704600.0,21.893,21.9349,21.8668,21.8668,704600.0
2012-05-18 09:50:00,41.78,41.86,41.74,41.85,393300.0,21.8668,21.9087,21.8459,21.9035,393300.0
2012-05-18 09:55:00,41.85,41.93,41.83,41.89,398300.0,21.9035,21.9454,21.893,21.9244,398300.0
2012-05-18 10:00:00,41.89,41.9,41.79,41.84,216500.0,21.9244,21.9297,21.8721,21.8983,216500.0
2012-05-18 10:05:00,41.85,41.88,41.83,41.86,260400.0,21.9035,21.9192,21.893,21.9087,260400.0
2012-05-18 10:10:00,41.88,41.96,41.87,41.96,265100.0,21.9192,21.9611,21.914,21.9611,265100.0
2012-05-18 10:15:00,41.96,41.96,41.89,41.89,313400.0,21.9611,21.9611,21.9244,21.9244,313400.0
2012-05-18 10:20:00,41.9,41.9,41.83,41.83,307800.0,21.9297,21.9297,21.893,21.893,307800.0
2012-05-18 10:25:00,41.84,41.87,41.83,41.87,237700.0,21.8983,21.914,21.893,21.914,237700.0
2012-05-18 10:30:00,41.87,41.88,41.82,41.85,231200.0,21.914,21.9192,21.8878,21.9035,231200.0
2012-05-18 10:35:00,41.85,41.87,41.79,41.87,200000.0,21.9035,21.914,21.8721,21.914,200000.0
2012-05-18 10:40:00,41.87,41.88,41.76,41.77,215300.0,21.914,21.9192,21.8564,21.8616,215300.0
2012-05-18 10:45:00,41.78,41.81,41.77,41.8,136400.0,21.8668,21.8826,21.8616,21.8773,136400.0
2012-05-18 10:50:00,41.79,41.81,41.75,41.8,198300.0,21.8721,21.8826,21.8511,21.8773,198300.0
2012-05-18 10:55:00,41.79,41.8,41.74,41.75,152400.0,21.8721,21.8773,21.8459,21.8511,152400.0
2012-05-18 11:00:00,41.75,41.77,41.73,41.74,187400.0,21.8511,21.8616,21.8407,21.8459,187400.0
2012-05-18 11:05:00,41.74,41.75,41.69,41.71,197300.0,21.8459,21.8511,21.8197,21.8302,197300.0
2012-05-18 11:10:00,41.71,41.75,41.71,41.74,96200.0,21.8302,21.8511,21.8302,21.8459,96200.0
2012-05-18 11:15:00,41.73,41.74,41.67,41.71,132300.0,21.8407,21.8459,21.8093,21.8302,132300.0
2012-05-18 11:20:00,41.71,41.71,41.64,41.65,123000.0,21.8302,21.8302,21.7936,21.7988,123000.0
2012-05-18 11:25:00,41.65,41.68,41.63,41.65,166000.0,21.7988,21.8145,21.7883,21.7988,166000.0
2012-05-18 11:30:00,41.65,41.68,41.59,41.61,292400.0,21.7988,21.8145,21.7674,21.7779,292400.0
2012-05-18 11:35:00,41.61,41.63,41.55,41.61,181300.0,21.7779,21.7883,21.7465,21.7779,181300.0
2012-05-18 11:40:00,41.6,41.67,41.59,41.67,160300.0,21.7726,21.8093,21.7674,21.8093,160300.0
2012-05-18 11:45:00,41.67,41.67,41.58,41.59,149500.0,21.8093,21.8093,21.7622,21.7674,149500.0
2012-05-18 11:50:00,41.59,41.59,41.48,41.5,274700.0,21.7674,21.7674,21.7098,21.7203,274700.0
2012-05-18 11:55:00,41.5,41.51,41.44,41.48,190500.0,21.7203,21.7255,21.6889,21.7098,190500.0
2012-05-18 12:00:00,41.49,41.54,41.48,41.51,189500.0,21.7151,21.7412,21.7098,21.7255,189500.0
2012-05-18 12:05:00,41.52,41.57,41.5,41.56,176300.0,21.7308,21.7569,21.7203,21.7517,176300.0
2012-05-18 12:10:00,41.56,41.59,41.54,41.57,114900.0,21.7517,21.7674,21.7412,21.7569,114900.0
2012-05-18 12:15:00,41.58,41.58,41.49,41.52,140300.0,21.7622,21.7622,21.7151,21.7308,140300.0
2012-05-18 12:20:00,41.52,41.54,41.5,41.52,102100.0,21.7308,21.7412,21.7203,21.7308,102100.0
2012-05-18 12:25:00,41.52,41.56,41.51,41.55,100300.0,21.7308,21.7517,21.7255,21.7465,100300.0
2012-05-18 12:30:00,41.55,41.56,41.5,41.51,100200.0,21.7465,21.7517,21.7203,21.7255,100200.0
2012-05-18 12:35:00,41.5,41.52,41.5,41.51,138000.0,21.7203,21.7308,21.7203,21.7255,138000.0
2012-05-18 12:40:00,41.51,41.55,41.5,41.52,103700.0,21.7255,21.7465,21.7203,21.7308,103700.0
2012-05-18 12:45:00,41.52,41.53,41.5,41.52,99600.0,21.7308,21.736,21.7203,21.7308,99600.0
2012-05-18 12:50:00,41.52,41.53,41.49,41.5,199600.0,21.7308,21.736,21.7151,21.7203,199600.0
2012-05-18 12:55:00,41.51,41.51,41.45,41.49,145500.0,21.7255,21.7255,21.6941,21.7151,145500.0
2012-05-18 13:00:00,41.48,41.52,41.48,41.51,381600.0,21.7098,21.7308,21.7098,21.7255,381600.0
2012-05-18 13:05:00,41.51,41.55,41.5,41.53,170900.0,21.7255,21.7465,21.7203,21.736,170900.0
2012-05-18 13:10:00,41.52,41.53,41.5,41.5,69500.0,21.7308,21.736,21.7203,21.7203,69500.0
2012-05-18 13:15:00,41.5,41.58,41.5,41.55,101700.0,21.7203,21.7622,21.7203,21.7465,101700.0
2012-05-18 13:20:00,41.55,41.56,41.51,41.51,63100.0,21.7465,21.7517,21.7255,21.7255,63100.0
2012-05-18 13:25:00,41.51,41.53,41.5,41.51,73000.0,21.7255,21.736,21.7203,21.7255,73000.0
2012-05-18 13:30:00,41.5,41.51,41.5,41.51,48200.0,21.7203,21.7255,21.7203,21.7255,48200.0
2012-05-18 13:35:00,41.5,41.52,41.47,41.47,121800.0,21.7203,21.7308,21.7046,21.7046,121800.0
2012-05-18 13:40:00,41.48,41.48,41.45,41.46,111100.0,21.7098,21.7098,21.6941,21.6994,111100.0
2012-05-18 13:45:00,41.45,41.48,41.45,41.48,64600.0,21.6941,21.7098,21.6941,21.7098,64600.0
2012-05-18 13:50:00,41.48,41.49,41.41,41.42,120200.0,21.7098,21.7151,21.6732,21.6784,120200.0
2012-05-18 13:55:00,41.42,41.44,41.41,41.42,63700.0,21.6784,21.6889,21.6732,21.6784,63700.0
2012-05-18 14:00:00,41.43,41.43,41.42,41.43,55400.0,21.6837,21.6837,21.6784,21.6837,55400.0
2012-05-18 14:05:00,41.43,41.43,41.38,41.39,240100.0,21.6837,21.6837,21.6575,21.6627,240100.0
2012-05-18 14:10:00,41.4,41.42,41.39,41.41,82300.0,21.668,21.6784,21.6627,21.6732,82300.0
2012-05-18 14:15:00,41.42,41.44,41.38,41.39,104500.0,21.6784,21.6889,21.6575,21.6627,104500.0
2012-05-18 14:20:00,41.38,41.39,41.32,41.34,160500.0,21.6575,21.6627,21.6261,21.6366,160500.0
2012-05-18 14:25:00,41.34,41.34,41.29,41.34,101900.0,21.6366,21.6366,21.6104,21.6366,101900.0
2012-05-18 14:30:00,41.34,41.34,41.28,41.31,174600.0,21.6366,21.6366,21.6052,21.6209,174600.0
2012-05-18 14:35:00,41.32,41.34,41.31,41.32,84800.0,21.6261,21.6366,21.6209,21.6261,84800.0
2012-05-18 14:40:00,41.32,41.33,41.26,41.27,105200.0,21.6261,21.6313,21.5947,21.5999,105200.0
2012-05-18 14:45:00,41.26,41.34,41.26,41.33,117200.0,21.5947,21.6366,21.5947,21.6313,117200.0
2012-05-18 14:50:00,41.33,41.47,41.33,41.46,295800.0,21.6313,21.7046,21.6313,21.6994,295800.0
2012-05-18 14:55:00,41.46,41.52,41.44,41.51,161900.0,21.6994,21.7308,21.6889,21.7255,161900.0
2012-05-18 15:00:00,41.5,41.5,41.45,41.47,251000.0,21.7203,21.7203,21.6941,21.7046,251000.0
2012-05-18 15:05:00,41.48,41.53,41.45,41.52,190300.0,21.7098,21.736,21.6941,21.7308,190300.0
2012-05-18 15:10:00,41.52,41.58,41.52,41.56,253000.0,21.7308,21.7622,21.7308,21.7517,253000.0
2012-05-18 15:15:00,41.56,41.6,41.54,41.58,164700.0,21.7517,21.7726,21.7412,21.7622,164700.0
2012-05-18 15:20:00,41.59,41.59,41.51,41.52,309500.0,21.7674,21.7674,21.7255,21.7308,309500.0
2012-05-18 15:25:00,41.52,41.56,41.51,41.55,195700.0,21.7308,21.7517,21.7255,21.7465,195700.0
2012-05-18 15:30:00,41.55,41.56,41.47,41.49,264500.0,21.7465,21.7517,21.7046,21.7151,264500.0
2012-05-18 15:35:00,41.49,41.51,41.47,41.48,279800.0,21.7151,21.7255,21.7046,21.7098,279800.0
2012-05-18 15:40:00,41.48,41.49,41.42,41.44,313000.0,21.7098,21.7151,21.6784,21.6889,313000.0
2012-05-18 15:45:00,41.44,41.48,41.41,41.44,335300.0,21.6889,21.7098,21.6732,21.6889,335300.0
2012-05-18 15:50:00,41.44,41.45,41.39,41.41,296300.0,21.6889,21.6941,21.6627,21.6732,296300.0
2012-05-18 15:55:00,41.4,41.52,41.4,41.51,813700.0,21.668,21.7308,21.668,21.7255,813700.0
2012-05-21 09:30:00,41.7,41.76,41.66,41.76,353400.0,21.825,21.8564,21.804,21.8564,353400.0
2012-05-21 09:35:00,41.76,41.77,41.55,41.62,135300.0,21.8564,21.8616,21.7465,21.7831,135300.0
2012-05-21 09:40:00,41.61,41.65,41.52,41.65,148300.0,21.7779,21.7988,21.7308,21.7988,148300.0
2012-05-21 09:45:00,41.64,41.67,41.48,41.51,158200.0,21.7936,21.8093,21.7098,21.7255,158200.0
2012-05-21 09:50:00,41.5,41.54,41.45,41.45,107900.0,21.7203,21.7412,21.6941,21.6941,107900.0
2012-05-21 09:55:00,41.45,41.46,41.37,41.45,156400.0,21.6941,21.6994,21.6523,21.6941,156400.0
2012-05-21 10:00:00,41.45,41.56,41.44,41.54,103000.0,21.6941,21.7517,21.6889,21.7412,103000.0
2012-05-21 10:05:00,41.55,41.56,41.52,41.55,189600.0,21.7465,21.7517,21.7308,21.7465,189600.0
2012-05-21 10:10:00,41.55,41.62,41.52,41.59,245100.0,21.7465,21.7831,21.7308,21.7674,245100.0
2012-05-21 10:15:00,41.58,41.66,41.58,41.61,119700.0,21.7622,21.804,21.7622,21.7779,119700.0
2012-05-21 10:20:00,41.61,41.63,41.51,41.51,94600.0,21.7779,21.7883,21.7255,21.7255,94600.0
2012-05-21 10:25:00,41.52,41.55,41.47,41.49,105600.0,21.7308,21.7465,21.7046,21.7151,105600.0
2012-05-21 10:30:00,41.5,41.54,41.47,41.48,104200.0,21.7203,21.7412,21.7046,21.7098,104200.0
2012-05-21 10:35:00,41.47,41.48,41.45,41.46,94000.0,21.7046,21.7098,21.6941,21.6994,94000.0
2012-05-21 10:40:00,41.45,41.5,41.45,41.46,122100.0,21.6941,21.7203,21.6941,21.6994,122100.0
2012-05-21 10:45:00,41.46,41.49,41.42,41.46,102100.0,21.6994,21.7151,21.6784,21.6994,102100.0
2012-05-21 10:50:00,41.46,41.5,41.45,41.49,54600.0,21.6994,21.7203,21.6941,21.7151,54600.0
2012-05-21 10:55:00,41.48,41.5,41.47,41.49,162000.0,21.7098,21.7203,21.7046,21.7151,162000.0
2012-05-21 11:00:00,41.5,41.5,41.47,41.48,130300.0,21.7203,21.7203,21.7046,21.7098,130300.0
2012-05-21 11:05:00,41.49,41.5,41.47,41.47,99600.0,21.7151,21.7203,21.7046,21.7046,99600.0
2012-05-21 11:10:00,41.47,41.48,41.44,41.47,125300.0,21.7046,21.7098,21.6889,21.7046,125300.0
2012-05-21 11:15:00,41.46,41.47,41.43,41.43,84200.0,21.6994,21.7046,21.6837,21.6837,84200.0
2012-05-21 11:20:00,41.43,41.44,41.39,41.4,119200.0,21.6837,21.6889,21.6627,21.668,119200.0
2012-05-21 11:25:00,41.4,41.44,41.38,41.44,103800.0,21.668,21.6889,21.6575,21.6889,103800.0
2012-05-21 11:30:00,41.44,41.44,41.38,41.39,76100.0,21.6889,21.6889,21.6575,21.6627,76100.0
2012-05-21 11:35:00,41.39,41.41,41.32,41.33,192800.0,21.6627,21.6732,21.6261,21.6313,192800.0
2012-05-21 11:40:00,41.32,41.33,41.29,41.3,92300.0,21.6261,21.6313,21.6104,21.6156,92300.0
2012-05-21 11:45:00,41.29,41.33,41.29,41.29,206800.0,21.6104,21.6313,21.6104,21.6104,206800.0
2012-05-21 11:50:00,41.3,41.3,41.28,41.3,76800.0,21.6156,21.6156,21.6052,21.6156,76800.0
2012-05-21 11:55:00,41.29,41.3,41.22,41.22,204800.0,21.6104,21.6156,21.5738,21.5738,204800.0
2012-05-21 12:00:00,41.22,41.29,41.22,41.27,165900.0,21.5738,21.6104,21.5738,21.5999,165900.0
2012-05-21 12:05:00,41.28,41.32,41.27,41.3,66000.0,21.6052,21.6261,21.5999,21.6156,66000.0
2012-05-21 12:10:00,41.3,41.33,41.29,41.32,47400.0,21.6156,21.6313,21.6104,21.6261,47400.0
2012-05-21 12:15:00,41.33,41.36,41.31,41.35,132700.0,21.6313,21.647,21.6209,21.6418,132700.0
2012-05-21 12:20:00,41.34,41.4,41.34,41.4,55100.0,21.6366,21.668,21.6366,21.668,55100.0
2012-05-21 12:25:00,41.4,41.4,41.38,41.39,62300.0,21.668,21.668,21.6575,21.6627,62300.0
2012-05-21 12:30:00,41.39,41.4,41.34,41.35,96600.0,21.6627,21.668,21.6366,21.6418,96600.0
2012-05-21 12:35:00,41.35,41.35,41.32,41.32,74400.0,21.6418,21.6418,21.6261,21.6261,74400.0
2012-05-21 12:40:00,41.32,41.33,41.27,41.32,110400.0,21.6261,21.6313,21.5999,21.6261,110400.0
2012-05-21 12:45:00,41.32,41.33,41.31,41.32,35400.0,21.6261,21.6313,21.6209,21.6261,35400.0
2012-05-21 12:50:00,41.33,41.36,41.32,41.34,78300.0,21.6313,21.647,21.6261,21.6366,78300.0
2012-05-21 12:55:00,41.34,41.35,41.32,41.33,29900.0,21.6366,21.6418,21.6261,21.6313,29900.0
2012-05-21 13:00:00,41.33,41.35,41.3,41.34,60100.0,21.6313,21.6418,21.6156,21.6366,60100.0
2012-05-21 13:05:00,41.34,41.37,41.33,41.34,101200.0,21.6366,21.6523,21.6313,21.6366,101200.0
2012-05-21 13:10:00,41.35,41.36,41.33,41.34,57100.0,21.6418,21.647,21.6313,21.6366,57100.0
2012-05-21 13:15:00,41.34,41.35,41.33,41.33,33400.0,21.6366,21.6418,21.6313,21.6313,33400.0
2012-05-21 13:20:00,41.34,41.4,41.33,41.38,155700.0,21.6366,21.668,21.6313,21.6575,155700.0
2012-05-21 13:25:00,41.37,41.38,41.29,41.3,146200.0,21.6523,21.6575,21.6104,21.6156,146200.0
2012-05-21 13:30:00,41.31,41.33,41.3,41.32,111100.0,21.6209,21.6313,21.6156,21.6261,111100.0
2012-05-21 13:35:00,41.31,41.33,41.3,41.32,82700.0,21.6209,21.6313,21.6156,21.6261,82700.0
2012-05-21 13:40:00,41.32,41.32,41.26,41.27,126000.0,21.6261,21.6261,21.5947,21.5999,126000.0
2012-05-21 13:45:00,41.27,41.27,41.25,41.26,111100.0,21.5999,21.5999,21.5895,21.5947,111100.0
2012-05-21 13:50:00,41.26,41.28,41.25,41.28,92300.0,21.5947,21.6052,21.5895,21.6052,92300.0
2012-05-21 13:55:00,41.28,41.29,41.25,41.26,153100.0,21.6052,21.6104,21.5895,21.5947,153100.0
2012-05-21 14:00:00,41.26,41.28,41.25,41.28,126600.0,21.5947,21.6052,21.5895,21.6052,126600.0
2012-05-21 14:05:00,41.28,41.28,41.23,41.25,220300.0,21.6052,21.6052,21.579,21.5895,220300.0
2012-05-21 14:10:00,41.26,41.31,41.25,41.3,134900.0,21.5947,21.6209,21.5895,21.6156,134900.0
2012-05-21 14:15:00,41.3,41.31,41.28,41.3,111400.0,21.6156,21.6209,21.6052,21.6156,111400.0
2012-05-21 14:20:00,41.3,41.37,41.3,41.36,203600.0,21.6156,21.6523,21.6156,21.647,203600.0
2012-05-21 14:25:00,41.36,41.36,41.33,41.34,70700.0,21.647,21.647,21.6313,21.6366,70700.0
2012-05-21 14:30:00,41.33,41.34,41.33,41.33,58700.0,21.6313,21.6366,21.6313,21.6313,58700.0
2012-05-21 14:35:00,41.33,41.34,41.33,41.33,44300.0,21.6313,21.6366,21.6313,21.6313,44300.0
2012-05-21 14:40:00,41.33,41.33,41.28,41.28,242400.0,21.6313,21.6313,21.6052,21.6052,242400.0
2012-05-21 14:45:00,41.28,41.29,41.26,41.26,52200.0,21.6052,21.6104,21.5947,21.5947,52200.0
2012-05-21 14:50:00,41.26,41.32,41.26,41.32,129600.0,21.5947,21.6261,21.5947,21.6261,129600.0
2012-05-21 14:55:00,41.31,41.34,41.29,41.3,194800.0,21.6209,21.6366,21.6104,21.6156,194800.0
2012-05-21 15:00:00,41.29,41.31,41.28,41.3,141300.0,21.6104,21.6209,21.6052,21.6156,141300.0
2012-05-21 15:05:00,41.3,41.3,41.28,41.3,81700.0,21.6156,21.6156,21.6052,21.6156,81700.0
2012-05-21 15:10:00,41.3,41.31,41.29,41.3,54100.0,21.6156,21.6209,21.6104,21.6156,54100.0
2012-05-21 15:15:00,41.3,41.31,41.29,41.3,111600.0,21.6156,21.6209,21.6104,21.6156,111600.0
2012-05-21 15:20:00,41.3,41.3,41.28,41.29,118300.0,21.6156,21.6156,21.6052,21.6104,118300.0
2012-05-21 15:25:00,41.3,41.31,41.28,41.29,151800.0,21.6156,21.6209,21.6052,21.6104,151800.0
2012-05-21 15:30:00,41.29,41.31,41.25,41.31,254700.0,21.6104,21.6209,21.5895,21.6209,254700.0
2012-05-21 15:35:00,41.31,41.31,41.3,41.3,89500.0,21.6209,21.6209,21.6156,21.6156,89500.0
2012-05-21 15:40:00,41.3,41.31,41.26,41.26,162300.0,21.6156,21.6209,21.5947,21.5947,162300.0
2012-05-21 15:45:00,41.27,41.3,41.25,41.3,287100.0,21.5999,21.6156,21.5895,21.6156,287100.0
2012-05-21 15:50:00,41.3,41.3,41.27,41.28,241600.0,21.6156,21.6156,21.5999,21.6052,241600.0
2012-05-21 15:55:00,41.28,41.34,41.27,41.34,741900.0,21.6052,21.6366,21.5999,21.6366,741900.0
2012-05-22 09:30:00,41.32,41.46,41.26,41.45,297700.0,21.6261,21.6994,21.5947,21.6941,297700.0
2012-05-22 09:35:00,41.44,41.47,41.34,41.38,148100.0,21.6889,21.7046,21.6366,21.6575,148100.0
2012-05-22 09:40:00,41.38,41.46,41.36,41.46,158500.0,21.6575,21.6994,21.647,21.6994,158500.0
2012-05-22 09:45:00,41.46,41.47,41.42,41.44,255300.0,21.6994,21.7046,21.6784,21.6889,255300.0
2012-05-22 09:50:00,41.44,41.46,41.43,41.46,136000.0,21.6889,21.6994,21.6837,21.6994,136000.0
2012-05-22 09:55:00,41.46,41.46,41.41,41.44,146900.0,21.6994,21.6994,21.6732,21.6889,146900.0
2012-05-22 10:00:00,41.44,41.53,41.44,41.53,125600.0,21.6889,21.736,21.6889,21.736,125600.0
2012-05-22 10:05:00,41.53,41.55,41.5,41.52,355700.0,21.736,21.7465,21.7203,21.7308,355700.0
2012-05-22 10:10:00,41.52,41.56,41.5,41.52,316100.0,21.7308,21.7517,21.7203,21.7308,316100.0
2012-05-22 10:15:00,41.52,41.53,41.44,41.45,401500.0,21.7308,21.736,21.6889,21.6941,401500.0
2012-05-22 10:20:00,41.45,41.46,41.42,41.46,168200.0,21.6941,21.6994,21.6784,21.6994,168200.0
2012-05-22 10:25:00,41.46,41.5,41.46,41.5,88700.0,21.6994,21.7203,21.6994,21.7203,88700.0
2012-05-22 10:30:00,41.5,41.5,41.47,41.49,149600.0,21.7203,21.7203,21.7046,21.7151,149600.0
2012-05-22 10:35:00,41.5,41.5,41.45,41.5,175900.0,21.7203,21.7203,21.6941,21.7203,175900.0
2012-05-22 10:40:00,41.49,41.5,41.45,41.48,243900.0,21.7151,21.7203,21.6941,21.7098,243900.0
2012-05-22 10:45:00,41.49,41.49,41.44,41.48,161600.0,21.7151,21.7151,21.6889,21.7098,161600.0
2012-05-22 10:50:00,41.47,41.48,41.44,41.47,138600.0,21.7046,21.7098,21.6889,21.7046,138600.0
2012-05-22 10:55:00,41.47,41.5,41.47,41.49,182900.0,21.7046,21.7203,21.7046,21.7151,182900.0
2012-05-22 11:00:00,41.5,41.55,41.49,41.55,382600.0,21.7203,21.7465,21.7151,21.7465,382600.0
2012-05-22 11:05:00,41.55,41.59,41.54,41.55,140800.0,21.7465,21.7674,21.7412,21.7465,140800.0
2012-05-22 11:10:00,41.54,41.62,41.54,41.59,124700.0,21.7412,21.7831,21.7412,21.7674,124700.0
2012-05-22 11:15:00,41.6,41.65,41.59,41.64,108500.0,21.7726,21.7988,21.7674,21.7936,108500.0
2012-05-22 11:20:00,41.64,41.68,41.63,41.67,65700.0,21.7936,21.8145,21.7883,21.8093,65700.0
2012-05-22 11:25:00,41.68,41.69,41.66,41.67,63300.0,21.8145,21.8197,21.804,21.8093,63300.0
2012-05-22 11:30:00,41.67,41.68,41.64,41.66,115000.0,21.8093,21.8145,21.7936,21.804,115000.0
2012-05-22 11:35:00,41.66,41.67,41.59,41.62,307100.0,21.804,21.8093,21.7674,21.7831,307100.0
2012-05-22 11:40:00,41.62,41.66,41.61,41.66,125800.0,21.7831,21.804,21.7779,21.804,125800.0
2012-05-22 11:45:00,41.66,41.7,41.66,41.7,119400.0,21.804,21.825,21.804,21.825,119400.0
2012-05-22 11:50:00,41.69,41.72,41.69,41.72,146000.0,21.8197,21.8354,21.8197,21.8354,146000.0
2012-05-22 11:55:00,41.72,41.72,41.7,41.71,135600.0,21.8354,21.8354,21.825,21.8302,135600.0
2012-05-22 12:00:00,41.71,41.73,41.65,41.67,146100.0,21.8302,21.8407,21.7988,21.8093,146100.0
2012-05-22 12:05:00,41.67,41.69,41.63,41.64,96000.0,21.8093,21.8197,21.7883,21.7936,96000.0
2012-05-22 12:10:00,41.64,41.65,41.62,41.63,74400.0,21.7936,21.7988,21.7831,21.7883,74400.0
2012-05-22 12:15:00,41.62,41.63,41.51,41.61,448100.0,21.7831,21.7883,21.7255,21.7779,448100.0
2012-05-22 12:20:00,41.61,41.64,41.61,41.61,83900.0,21.7779,21.7936,21.7779,21.7779,83900.0
2012-05-22 12:25:00,41.61,41.62,41.59,41.61,44700.0,21.7779,21.7831,21.7674,21.7779,44700.0
2012-05-22 12:30:00,41.62,41.64,41.6,41.6,94600.0,21.7831,21.7936,21.7726,21.7726,94600.0
2012-05-22 12:35:00,41.61,41.61,41.59,41.59,64800.0,21.7779,21.7779,21.7674,21.7674,64800.0
2012-05-22 12:40:00,41.6,41.61,41.59,41.6,73100.0,21.7726,21.7779,21.7674,21.7726,73100.0
2012-05-22 12:45:00,41.6,41.64,41.59,41.6,122000.0,21.7726,21.7936,21.7674,21.7726,122000.0
2012-05-22 12:50:00,41.6,41.61,41.59,41.6,68400.0,21.7726,21.7779,21.7674,21.7726,68400.0
2012-05-22 12:55:00,41.59,41.61,41.58,41.61,56600.0,21.7674,21.7779,21.7622,21.7779,56600.0
2012-05-22 13:00:00,41.61,41.68,41.61,41.68,78600.0,21.7779,21.8145,21.7779,21.8145,78600.0
2012-05-22 13:05:00,41.67,41.7,41.67,41.68,55000.0,21.8093,21.825,21.8093,21.8145,55000.0
2012-05-22 13:10:00,41.68,41.7,41.68,41.69,75400.0,21.8145,21.825,21.8145,21.8197,75400.0
2012-05-22 13:15:00,41.69,41.7,41.66,41.69,109300.0,21.8197,21.825,21.804,21.8197,109300.0
2012-05-22 13:20:00,41.69,41.69,41.68,41.69,54500.0,21.8197,21.8197,21.8145,21.8197,54500.0
2012-05-22 13:25:00,41.69,41.7,41.66,41.66,75700.0,21.8197,21.825,21.804,21.804,75700.0
2012-05-22 13:30:00,41.66,41.7,41.63,41.69,74700.0,21.804,21.825,21.7883,21.8197,74700.0
2012-05-22 13:35:00,41.7,41.7,41.67,41.68,64000.0,21.825,21.825,21.8093,21.8145,64000.0
2012-05-22 13:40:00,41.67,41.68,41.64,41.66,49100.0,21.8093,21.8145,21.7936,21.804,49100.0
2012-05-22 13:45:00,41.66,41.67,41.62,41.66,63000.0,21.804,21.8093,21.7831,21.804,63000.0
2012-05-22 13:50:00,41.67,41.69,41.66,41.69,68000.0,21.8093,21.8197,21.804,21.8197,68000.0
2012-05-22 13:55:00,41.69,41.7,41.68,41.69,35700.0,21.8197,21.825,21.8145,21.8197,35700.0
2012-05-22 14:00:00,41.69,41.7,41.68,41.68,104700.0,21.8197,21.825,21.8145,21.8145,104700.0
2012-05-22 14:05:00,41.69,41.69,41.65,41.67,162600.0,21.8197,21.8197,21.7988,21.8093,162600.0
2012-05-22 14:10:00,41.67,41.67,41.62,41.65,100300.0,21.8093,21.8093,21.7831,21.7988,100300.0
2012-05-22 14:15:00,41.65,41.65,41.62,41.63,150000.0,21.7988,21.7988,21.7831,21.7883,150000.0
2012-05-22 14:20:00,41.62,41.65,41.6,41.65,91400.0,21.7831,21.7988,21.7726,21.7988,91400.0
2012-05-22 14:25:00,41.64,41.65,41.6,41.61,66000.0,21.7936,21.7988,21.7726,21.7779,66000.0
2012-05-22 14:30:00,41.61,41.62,41.56,41.59,122300.0,21.7779,21.7831,21.7517,21.7674,122300.0
2012-05-22 14:35:00,41.58,41.59,41.56,41.57,41400.0,21.7622,21.7674,21.7517,21.7569,41400.0
2012-05-22 14:40:00,41.58,41.6,41.56,41.59,53300.0,21.7622,21.7726,21.7517,21.7674,53300.0
2012-05-22 14:45:00,41.58,41.59,41.55,41.58,53500.0,21.7622,21.7674,21.7465,21.7622,53500.0
2012-05-22 14:50:00,41.58,41.61,41.57,41.57,52500.0,21.7622,21.7779,21.7569,21.7569,52500.0
2012-05-22 14:55:00,41.57,41.58,41.54,41.54,109500.0,21.7569,21.7622,21.7412,21.7412,109500.0
2012-05-22 15:00:00,41.54,41.56,41.51,41.56,124700.0,21.7412,21.7517,21.7255,21.7517,124700.0
2012-05-22 15:05:00,41.56,41.56,41.51,41.51,92400.0,21.7517,21.7517,21.7255,21.7255,92400.0
2012-05-22 15:10:00,41.51,41.52,41.49,41.5,95700.0,21.7255,21.7308,21.7151,21.7203,95700.0
2012-05-22 15:15:00,41.5,41.52,41.45,41.47,108200.0,21.7203,21.7308,21.6941,21.7046,108200.0
2012-05-22 15:20:00,41.46,41.47,41.43,41.44,208300.0,21.6994,21.7046,21.6837,21.6889,208300.0
2012-05-22 15:25:00,41.44,41.46,41.4,41.4,122200.0,21.6889,21.6994,21.668,21.668,122200.0
2012-05-22 15:30:00,41.4,41.43,41.35,41.36,220800.0,21.668,21.6837,21.6418,21.647,220800.0
2012-05-22 15:35:00,41.37,41.4,41.36,41.38,119100.0,21.6523,21.668,21.647,21.6575,119100.0
2012-05-22 15:40:00,41.38,41.4,41.36,41.37,257700.0,21.6575,21.668,21.647,21.6523,257700.0
2012-05-22 15:45:00,41.37,41.4,41.34,41.34,442300.0,21.6523,21.668,21.6366,21.6366,442300.0
2012-05-22 15:50:00,41.34,41.42,41.34,41.41,319700.0,21.6366,21.6784,21.6366,21.6732,319700.0
2012-05-22 15:55:00,41.4,41.44,41.37,41.4,921300.0,21.668,21.6889,21.6523,21.668,921300.0
2012-05-23 09:30:00,41.31,41.6,41.3,41.59,395500.0,21.6209,21.7726,21.6156,21.7674,395500.0
2012-05-23 09:35:00,41.6,41.61,41.49,41.52,177700.0,21.7726,21.7779,21.7151,21.7308,177700.0
2012-05-23 09:40:00,41.53,41.54,41.42,41.47,149200.0,21.736,21.7412,21.6784,21.7046,149200.0
2012-05-23 09:45:00,41.47,41.52,41.4,41.48,195100.0,21.7046,21.7308,21.668,21.7098,195100.0
2012-05-23 09:50:00,41.48,41.53,41.45,41.53,180600.0,21.7098,21.736,21.6941,21.736,180600.0
2012-05-23 09:55:00,41.53,41.54,41.45,41.45,98400.0,21.736,21.7412,21.6941,21.6941,98400.0
2012-05-23 10:00:00,41.46,41.49,41.36,41.36,217300.0,21.6994,21.7151,21.647,21.647,217300.0
2012-05-23 10:05:00,41.36,41.4,41.32,41.35,175600.0,21.647,21.668,21.6261,21.6418,175600.0
2012-05-23 10:10:00,41.36,41.39,41.32,41.39,266900.0,21.647,21.6627,21.6261,21.6627,266900.0
2012-05-23 10:15:00,41.38,41.39,41.33,41.33,172500.0,21.6575,21.6627,21.6313,21.6313,172500.0
2012-05-23 10:20:00,41.32,41.33,41.24,41.27,247400.0,21.6261,21.6313,21.5842,21.5999,247400.0
2012-05-23 10:25:00,41.26,41.28,41.17,41.19,237900.0,21.5947,21.6052,21.5476,21.5581,237900.0
2012-05-23 10:30:00,41.19,41.22,41.14,41.18,183500.0,21.5581,21.5738,21.5319,21.5528,183500.0
2012-05-23 10:35:00,41.19,41.19,41.12,41.14,123000.0,21.5581,21.5581,21.5214,21.5319,123000.0
2012-05-23 10:40:00,41.14,41.19,41.13,41.17,125000.0,21.5319,21.5581,21.5267,21.5476,125000.0
2012-05-23 10:45:00,41.17,41.17,41.13,41.16,117500.0,21.5476,21.5476,21.5267,21.5424,117500.0
2012-05-23 10:50:00,41.16,41.17,41.14,41.16,101400.0,21.5424,21.5476,21.5319,21.5424,101400.0
2012-05-23 10:55:00,41.15,41.16,41.08,41.08,243600.0,21.5371,21.5424,21.5005,21.5005,243600.0
2012-05-23 11:00:00,41.08,41.09,41.04,41.04,190700.0,21.5005,21.5057,21.4795,21.4795,190700.0
2012-05-23 11:05:00,41.05,41.13,41.04,41.11,182800.0,21.4848,21.5267,21.4795,21.5162,182800.0
2012-05-23 11:10:00,41.11,41.12,41.07,41.08,156700.0,21.5162,21.5214,21.4952,21.5005,156700.0
2012-05-23 11:15:00,41.08,41.1,41.08,41.08,75900.0,21.5005,21.511,21.5005,21.5005,75900.0
2012-05-23 11:20:00,41.08,41.09,41.06,41.08,158900.0,21.5005,21.5057,21.49,21.5005,158900.0
2012-05-23 11:25:00,41.08,41.09,41.05,41.06,121700.0,21.5005,21.5057,21.4848,21.49,121700.0
2012-05-23 11:30:00,41.05,41.08,41.03,41.03,137600.0,21.4848,21.5005,21.4743,21.4743,137600.0
2012-05-23 11:35:00,41.04,41.04,41.0,41.02,158400.0,21.4795,21.4795,21.4586,21.4691,158400.0
2012-05-23 11:40:00,41.03,41.1,41.02,41.08,164800.0,21.4743,21.511,21.4691,21.5005,164800.0
2012-05-23 11:45:00,41.07,41.08,41.01,41.03,67200.0,21.4952,21.5005,21.4638,21.4743,67200.0
2012-05-23 11:50:00,41.04,41.07,41.03,41.04,48800.0,21.4795,21.4952,21.4743,21.4795,48800.0
2012-05-23 11:55:00,41.04,41.06,41.01,41.06,93000.0,21.4795,21.49,21.4638,21.49,93000.0
2012-05-23 12:00:00,41.06,41.07,41.0,41.01,98900.0,21.49,21.4952,21.4586,21.4638,98900.0
2012-05-23 12:05:00,41.02,41.05,41.01,41.05,101200.0,21.4691,21.4848,21.4638,21.4848,101200.0
2012-05-23 12:10:00,41.05,41.05,41.02,41.02,44800.0,21.4848,21.4848,21.4691,21.4691,44800.0
2012-05-23 12:15:00,41.02,41.07,41.02,41.05,95100.0,21.4691,21.4952,21.4691,21.4848,95100.0
2012-05-23 12:20:00,41.05,41.06,41.01,41.05,89100.0,21.4848,21.49,21.4638,21.4848,89100.0
2012-05-23 12:25:00,41.05,41.05,41.02,41.03,29700.0,21.4848,21.4848,21.4691,21.4743,29700.0
2012-05-23 12:30:00,41.04,41.05,41.03,41.04,58700.0,21.4795,21.4848,21.4743,21.4795,58700.0
2012-05-23 12:35:00,41.04,41.06,41.03,41.06,65100.0,21.4795,21.49,21.4743,21.49,65100.0
2012-05-23 12:40:00,41.06,41.07,41.04,41.07,46800.0,21.49,21.4952,21.4795,21.4952,46800.0
2012-05-23 12:45:00,41.06,41.08,41.05,41.07,166200.0,21.49,21.5005,21.4848,21.4952,166200.0
2012-05-23 12:50:00,41.07,41.1,41.07,41.1,35800.0,21.4952,21.511,21.4952,21.511,35800.0
2012-05-23 12:55:00,41.1,41.1,41.03,41.05,37800.0,21.511,21.511,21.4743,21.4848,37800.0
2012-05-23 13:00:00,41.06,41.11,41.06,41.07,48800.0,21.49,21.5162,21.49,21.4952,48800.0
2012-05-23 13:05:00,41.07,41.07,41.03,41.04,63900.0,21.4952,21.4952,21.4743,21.4795,63900.0
2012-05-23 13:10:00,41.04,41.06,41.03,41.05,68700.0,21.4795,21.49,21.4743,21.4848,68700.0
2012-05-23 13:15:00,41.05,41.05,41.03,41.04,68300.0,21.4848,21.4848,21.4743,21.4795,68300.0
2012-05-23 13:20:00,41.04,41.06,41.03,41.04,79400.0,21.4795,21.49,21.4743,21.4795,79400.0
2012-05-23 13:25:00,41.04,41.06,41.04,41.06,42900.0,21.4795,21.49,21.4795,21.49,42900.0
2012-05-23 13:30:00,41.05,41.08,41.02,41.02,107700.0,21.4848,21.5005,21.4691,21.4691,107700.0
2012-05-23 13:35:00,41.02,41.06,40.88,40.99,672900.0,21.4691,21.49,21.3958,21.4534,672900.0
2012-05-23 13:40:00,40.99,41.04,40.98,40.99,244700.0,21.4534,21.4795,21.4481,21.4534,244700.0
2012-05-23 13:45:00,41.0,41.01,40.94,41.01,126500.0,21.4586,21.4638,21.4272,21.4638,126500.0
2012-05-23 13:50:00,41.01,41.01,40.98,41.0,123000.0,21.4638,21.4638,21.4481,21.4586,123000.0
2012-05-23 13:55:00,41.0,41.05,40.99,41.04,194200.0,21.4586,21.4848,21.4534,21.4795,194200.0
2012-05-23 14:00:00,41.04,41.05,40.99,41.0,87300.0,21.4795,21.4848,21.4534,21.4586,87300.0
2012-05-23 14:05:00,40.99,41.05,40.98,41.05,78400.0,21.4534,21.4848,21.4481,21.4848,78400.0
2012-05-23 14:10:00,41.05,41.05,40.99,40.99,90500.0,21.4848,21.4848,21.4534,21.4534,90500.0
2012-05-23 14:15:00,40.99,41.0,40.94,40.98,113300.0,21.4534,21.4586,21.4272,21.4481,113300.0
2012-05-23 14:20:00,40.97,40.99,40.95,40.95,110200.0,21.4429,21.4534,21.4324,21.4324,110200.0
2012-05-23 14:25:00,40.96,40.97,40.94,40.95,112400.0,21.4377,21.4429,21.4272,21.4324,112400.0
2012-05-23 14:30:00,40.95,40.99,40.95,40.98,179300.0,21.4324,21.4534,21.4324,21.4481,179300.0
2012-05-23 14:35:00,40.97,41.0,40.97,41.0,72300.0,21.4429,21.4586,21.4429,21.4586,72300.0
2012-05-23 14:40:00,40.99,41.05,40.98,41.04,181400.0,21.4534,21.4848,21.4481,21.4795,181400.0
2012-05-23 14:45:00,41.04,41.05,40.99,41.0,103100.0,21.4795,21.4848,21.4534,21.4586,103100.0
2012-05-23 14:50:00,41.01,41.05,41.0,41.04,88600.0,21.4638,21.4848,21.4586,21.4795,88600.0
2012-05-23 14:55:00,41.04,41.06,41.01,41.02,131700.0,21.4795,21.49,21.4638,21.4691,131700.0
2012-05-23 15:00:00,41.02,41.05,41.01,41.02,74100.0,21.4691,21.4848,21.4638,21.4691,74100.0
2012-05-23 15:05:00,41.02,41.06,41.01,41.06,103400.0,21.4691,21.49,21.4638,21.49,103400.0
2012-05-23 15:10:00,41.06,41.11,41.04,41.08,172300.0,21.49,21.5162,21.4795,21.5005,172300.0
2012-05-23 15:15:00,41.08,41.1,41.05,41.09,97300.0,21.5005,21.511,21.4848,21.5057,97300.0
2012-05-23 15:20:00,41.1,41.14,41.09,41.09,89600.0,21.511,21.5319,21.5057,21.5057,89600.0
2012-05-23 15:25:00,41.09,41.16,41.09,41.1,131300.0,21.5057,21.5424,21.5057,21.511,131300.0
2012-05-23 15:30:00,41.11,41.19,41.1,41.15,216400.0,21.5162,21.5581,21.511,21.5371,216400.0
2012-05-23 15:35:00,41.15,41.19,41.12,41.16,131600.0,21.5371,21.5581,21.5214,21.5424,131600.0
2012-05-23 15:40:00,41.16,41.25,41.15,41.22,211200.0,21.5424,21.5895,21.5371,21.5738,211200.0
2012-05-23 15:45:00,41.21,41.24,41.19,41.23,250900.0,21.5685,21.5842,21.5581,21.579,250900.0
2012-05-23 15:50:00,41.22,41.23,41.14,41.16,224000.0,21.5738,21.579,21.5319,21.5424,224000.0
2012-05-23 15:55:00,41.17,41.27,41.16,41.27,983000.0,21.5476,21.5999,21.5424,21.5999,983000.0
2012-05-24 09:30:00,41.31,41.44,41.25,41.28,254300.0,21.6209,21.6889,21.5895,21.6052,254300.0
2012-05-24 09:35:00,41.29,41.33,41.2,41.26,155500.0,21.6104,21.6313,21.5633,21.5947,155500.0
2012-05-24 09:40:00,41.27,41.3,41.2,41.3,128400.0,21.5999,21.6156,21.5633,21.6156,128400.0
2012-05-24 09:45:00,41.3,41.36,41.29,41.31,120000.0,21.6156,21.647,21.6104,21.6209,120000.0
2012-05-24 09:50:00,41.3,41.39,41.3,41.35,128600.0,21.6156,21.6627,21.6156,21.6418,128600.0
2012-05-24 09:55:00,41.35,41.35,41.23,41.34,132500.0,21.6418,21.6418,21.579,21.6366,132500.0
2012-05-24 10:00:00,41.34,41.4,41.32,41.39,129100.0,21.6366,21.668,21.6261,21.6627,129100.0
2012-05-24 10:05:00,41.39,41.47,41.39,41.46,108600.0,21.6627,21.7046,21.6627,21.6994,108600.0
2012-05-24 10:10:00,41.46,41.49,41.45,41.45,68500.0,21.6994,21.7151,21.6941,21.6941,68500.0
2012-05-24 10:15:00,41.46,41.51,41.4,41.5,180700.0,21.6994,21.7255,21.668,21.7203,180700.0
2012-05-24 10:20:00,41.5,41.51,41.43,41.5,85200.0,21.7203,21.7255,21.6837,21.7203,85200.0
2012-05-24 10:25:00,41.48,41.51,41.46,41.5,78100.0,21.7098,21.7255,21.6994,21.7203,78100.0
2012-05-24 10:30:00,41.49,41.58,41.48,41.55,135200.0,21.7151,21.7622,21.7098,21.7465,135200.0
2012-05-24 10:35:00,41.55,41.56,41.5,41.52,111900.0,21.7465,21.7517,21.7203,21.7308,111900.0
2012-05-24 10:40:00,41.52,41.57,41.5,41.54,124200.0,21.7308,21.7569,21.7203,21.7412,124200.0
2012-05-24 10:45:00,41.53,41.57,41.51,41.52,80900.0,21.736,21.7569,21.7255,21.7308,80900.0
2012-05-24 10:50:00,41.52,41.54,41.46,41.5,111000.0,21.7308,21.7412,21.6994,21.7203,111000.0
2012-05-24 10:55:00,41.49,41.5,41.46,41.46,113900.0,21.7151,21.7203,21.6994,21.6994,113900.0
2012-05-24 11:00:00,41.46,41.5,41.45,41.49,94600.0,21.6994,21.7203,21.6941,21.7151,94600.0
2012-05-24 11:05:00,41.5,41.52,41.44,41.46,249100.0,21.7203,21.7308,21.6889,21.6994,249100.0
2012-05-24 11:10:00,41.46,41.52,41.46,41.49,86400.0,21.6994,21.7308,21.6994,21.7151,86400.0
2012-05-24 11:15:00,41.49,41.54,41.49,41.5,72500.0,21.7151,21.7412,21.7151,21.7203,72500.0
2012-05-24 11:20:00,41.51,41.52,41.48,41.5,39200.0,21.7255,21.7308,21.7098,21.7203,39200.0
2012-05-24 11:25:00,41.49,41.5,41.46,41.47,29800.0,21.7151,21.7203,21.6994,21.7046,29800.0
2012-05-24 11:30:00,41.47,41.47,41.4,41.42,199800.0,21.7046,21.7046,21.668,21.6784,199800.0
2012-05-24 11:35:00,41.42,41.45,41.4,41.45,85100.0,21.6784,21.6941,21.668,21.6941,85100.0
2012-05-24 11:40:00,41.45,41.48,41.42,41.43,88100.0,21.6941,21.7098,21.6784,21.6837,88100.0
2012-05-24 11:45:00,41.43,41.45,41.42,41.43,54200.0,21.6837,21.6941,21.6784,21.6837,54200.0
2012-05-24 11:50:00,41.43,41.45,41.42,41.43,57200.0,21.6837,21.6941,21.6784,21.6837,57200.0
2012-05-24 11:55:00,41.43,41.44,41.4,41.42,53300.0,21.6837,21.6889,21.668,21.6784,53300.0
2012-05-24 12:00:00,41.42,41.43,41.34,41.38,158000.0,21.6784,21.6837,21.6366,21.6575,158000.0
2012-05-24 12:05:00,41.38,41.38,41.35,41.36,38600.0,21.6575,21.6575,21.6418,21.647,38600.0
2012-05-24 12:10:00,41.36,41.37,41.32,41.33,128400.0,21.647,21.6523,21.6261,21.6313,128400.0
2012-05-24 12:15:00,41.34,41.36,41.32,41.35,107500.0,21.6366,21.647,21.6261,21.6418,107500.0
2012-05-24 12:20:00,41.35,41.38,41.33,41.34,96500.0,21.6418,21.6575,21.6313,21.6366,96500.0
2012-05-24 12:25:00,41.34,41.37,41.32,41.34,42400.0,21.6366,21.6523,21.6261,21.6366,42400.0
2012-05-24 12:30:00,41.34,41.35,41.3,41.35,61100.0,21.6366,21.6418,21.6156,21.6418,61100.0
2012-05-24 12:35:00,41.34,41.34,41.28,41.29,81600.0,21.6366,21.6366,21.6052,21.6104,81600.0
2012-05-24 12:40:00,41.3,41.33,41.29,41.32,56200.0,21.6156,21.6313,21.6104,21.6261,56200.0
2012-05-24 12:45:00,41.32,41.33,41.3,41.31,37600.0,21.6261,21.6313,21.6156,21.6209,37600.0
2012-05-24 12:50:00,41.31,41.31,41.27,41.27,105100.0,21.6209,21.6209,21.5999,21.5999,105100.0
2012-05-24 12:55:00,41.28,41.29,41.22,41.24,128200.0,21.6052,21.6104,21.5738,21.5842,128200.0
2012-05-24 13:00:00,41.24,41.28,41.23,41.27,106900.0,21.5842,21.6052,21.579,21.5999,106900.0
2012-05-24 13:05:00,41.27,41.29,41.25,41.29,86500.0,21.5999,21.6104,21.5895,21.6104,86500.0
2012-05-24 13:10:00,41.29,41.29,41.26,41.27,69600.0,21.6104,21.6104,21.5947,21.5999,69600.0
2012-05-24 13:15:00,41.28,41.29,41.26,41.29,89400.0,21.6052,21.6104,21.5947,21.6104,89400.0
2012-05-24 13:20:00,41.28,41.32,41.28,41.29,86800.0,21.6052,21.6261,21.6052,21.6104,86800.0
2012-05-24 13:25:00,41.29,41.29,41.25,41.26,137800.0,21.6104,21.6104,21.5895,21.5947,137800.0
2012-05-24 13:30:00,41.26,41.28,41.24,41.28,45300.0,21.5947,21.6052,21.5842,21.6052,45300.0
2012-05-24 13:35:00,41.27,41.28,41.23,41.26,82500.0,21.5999,21.6052,21.579,21.5947,82500.0
2012-05-24 13:40:00,41.27,41.29,41.26,41.28,34300.0,21.5999,21.6104,21.5947,21.6052,34300.0
2012-05-24 13:45:00,41.29,41.3,41.24,41.25,57500.0,21.6104,21.6156,21.5842,21.5895,57500.0
2012-05-24 13:50:00,41.25,41.27,41.24,41.24,56800.0,21.5895,21.5999,21.5842,21.5842,56800.0
2012-05-24 13:55:00,41.24,41.25,41.17,41.17,136800.0,21.5842,21.5895,21.5476,21.5476,136800.0
2012-05-24 14:00:00,41.17,41.17,41.12,41.12,301400.0,21.5476,21.5476,21.5214,21.5214,301400.0
2012-05-24 14:05:00,41.13,41.19,41.12,41.18,108000.0,21.5267,21.5581,21.5214,21.5528,108000.0
2012-05-24 14:10:00,41.19,41.19,41.12,41.13,89800.0,21.5581,21.5581,21.5214,21.5267,89800.0
2012-05-24 14:15:00,41.12,41.15,41.12,41.14,64500.0,21.5214,21.5371,21.5214,21.5319,64500.0
2012-05-24 14:20:00,41.15,41.18,41.14,41.18,63400.0,21.5371,21.5528,21.5319,21.5528,63400.0
2012-05-24 14:25:00,41.18,41.22,41.17,41.21,75600.0,21.5528,21.5738,21.5476,21.5685,75600.0
2012-05-24 14:30:00,41.21,41.26,41.2,41.26,70000.0,21.5685,21.5947,21.5633,21.5947,70000.0
2012-05-24 14:35:00,41.26,41.27,41.23,41.23,85800.0,21.5947,21.5999,21.579,21.579,85800.0
2012-05-24 14:40:00,41.22,41.22,41.2,41.2,68700.0,21.5738,21.5738,21.5633,21.5633,68700.0
2012-05-24 14:45:00,41.2,41.24,41.2,41.24,27800.0,21.5633,21.5842,21.5633,21.5842,27800.0
2012-05-24 14:50:00,41.24,41.26,41.22,41.25,43500.0,21.5842,21.5947,21.5738,21.5895,43500.0
2012-05-24 14:55:00,41.25,41.28,41.22,41.24,82600.0,21.5895,21.6052,21.5738,21.5842,82600.0
2012-05-24 15:00:00,41.23,41.29,41.23,41.27,81300.0,21.579,21.6104,21.579,21.5999,81300.0
2012-05-24 15:05:00,41.26,41.29,41.25,41.28,135300.0,21.5947,21.6104,21.5895,21.6052,135300.0
2012-05-24 15:10:00,41.27,41.28,41.24,41.24,73700.0,21.5999,21.6052,21.5842,21.5842,73700.0
2012-05-24 15:15:00,41.25,41.28,41.24,41.28,77800.0,21.5895,21.6052,21.5842,21.6052,77800.0
2012-05-24 15:20:00,41.27,41.31,41.27,41.3,86800.0,21.5999,21.6209,21.5999,21.6156,86800.0
2012-05-24 15:25:00,41.3,41.4,41.29,41.39,273100.0,21.6156,21.668,21.6104,21.6627,273100.0
2012-05-24 15:30:00,41.39,41.45,41.34,41.35,222000.0,21.6627,21.6941,21.6366,21.6418,222000.0
2012-05-24 15:35:00,41.35,41.37,41.3,41.35,218000.0,21.6418,21.6523,21.6156,21.6418,218000.0
2012-05-24 15:40:00,41.34,41.38,41.32,41.34,193000.0,21.6366,21.6575,21.6261,21.6366,193000.0
2012-05-24 15:45:00,41.33,41.39,41.31,41.34,216900.0,21.6313,21.6627,21.6209,21.6366,216900.0
2012-05-24 15:50:00,41.35,41.43,41.3,41.42,351600.0,21.6418,21.6837,21.6156,21.6784,351600.0
2012-05-24 15:55:00,41.42,41.43,41.38,41.4,513900.0,21.6784,21.6837,21.6575,21.668,513900.0
2012-05-25 09:30:00,41.35,41.46,41.35,41.38,144200.0,21.6418,21.6994,21.6418,21.6575,144200.0
2012-05-25 09:35:00,41.38,41.38,41.28,41.34,128700.0,21.6575,21.6575,21.6052,21.6366,128700.0
2012-05-25 09:40:00,41.35,41.37,41.28,41.35,62600.0,21.6418,21.6523,21.6052,21.6418,62600.0
2012-05-25 09:45:00,41.35,41.41,41.34,41.39,78900.0,21.6418,21.6732,21.6366,21.6627,78900.0
2012-05-25 09:50:00,41.4,41.5,41.38,41.5,90000.0,21.668,21.7203,21.6575,21.7203,90000.0
2012-05-25 09:55:00,41.5,41.54,41.48,41.5,120900.0,21.7203,21.7412,21.7098,21.7203,120900.0
2012-05-25 10:00:00,41.51,41.52,41.41,41.41,81900.0,21.7255,21.7308,21.6732,21.6732,81900.0
2012-05-25 10:05:00,41.41,41.49,41.4,41.45,70600.0,21.6732,21.7151,21.668,21.6941,70600.0
2012-05-25 10:10:00,41.46,41.48,41.43,41.45,46700.0,21.6994,21.7098,21.6837,21.6941,46700.0
2012-05-25 10:15:00,41.46,41.56,41.45,41.55,165500.0,21.6994,21.7517,21.6941,21.7465,165500.0
2012-05-25 10:20:00,41.55,41.57,41.51,41.56,106000.0,21.7465,21.7569,21.7255,21.7517,106000.0
2012-05-25 10:25:00,41.55,41.55,41.5,41.53,173900.0,21.7465,21.7465,21.7203,21.736,173900.0
2012-05-25 10:30:00,41.52,41.63,41.52,41.62,111500.0,21.7308,21.7883,21.7308,21.7831,111500.0
2012-05-25 10:35:00,41.63,41.65,41.58,41.61,72900.0,21.7883,21.7988,21.7622,21.7779,72900.0
2012-05-25 10:40:00,41.61,41.61,41.5,41.51,116600.0,21.7779,21.7779,21.7203,21.7255,116600.0
2012-05-25 10:45:00,41.51,41.52,41.47,41.51,54500.0,21.7255,21.7308,21.7046,21.7255,54500.0
2012-05-25 10:50:00,41.51,41.51,41.46,41.47,49300.0,21.7255,21.7255,21.6994,21.7046,49300.0
2012-05-25 10:55:00,41.47,41.52,41.45,41.51,91400.0,21.7046,21.7308,21.6941,21.7255,91400.0
2012-05-25 11:00:00,41.51,41.57,41.51,41.53,80500.0,21.7255,21.7569,21.7255,21.736,80500.0
2012-05-25 11:05:00,41.54,41.58,41.53,41.57,69700.0,21.7412,21.7622,21.736,21.7569,69700.0
2012-05-25 11:10:00,41.56,41.58,41.54,41.57,36600.0,21.7517,21.7622,21.7412,21.7569,36600.0
2012-05-25 11:15:00,41.58,41.58,41.51,41.53,56200.0,21.7622,21.7622,21.7255,21.736,56200.0
2012-05-25 11:20:00,41.53,41.57,41.52,41.55,62000.0,21.736,21.7569,21.7308,21.7465,62000.0
2012-05-25 11:25:00,41.55,41.58,41.53,41.55,58900.0,21.7465,21.7622,21.736,21.7465,58900.0
2012-05-25 11:30:00,41.55,41.55,41.46,41.49,62500.0,21.7465,21.7465,21.6994,21.7151,62500.0
2012-05-25 11:35:00,41.5,41.5,41.43,41.44,55600.0,21.7203,21.7203,21.6837,21.6889,55600.0
2012-05-25 11:40:00,41.44,41.44,41.37,41.41,86400.0,21.6889,21.6889,21.6523,21.6732,86400.0
2012-05-25 11:45:00,41.4,41.45,41.39,41.43,53700.0,21.668,21.6941,21.6627,21.6837,53700.0
2012-05-25 11:50:00,41.44,41.53,41.43,41.52,171200.0,21.6889,21.736,21.6837,21.7308,171200.0
2012-05-25 11:55:00,41.51,41.55,41.49,41.54,99200.0,21.7255,21.7465,21.7151,21.7412,99200.0
2012-05-25 12:00:00,41.54,41.56,41.53,41.54,127000.0,21.7412,21.7517,21.736,21.7412,127000.0
2012-05-25 12:05:00,41.54,41.57,41.52,41.56,102700.0,21.7412,21.7569,21.7308,21.7517,102700.0
2012-05-25 12:10:00,41.56,41.59,41.54,41.58,65300.0,21.7517,21.7674,21.7412,21.7622,65300.0
2012-05-25 12:15:00,41.58,41.58,41.55,41.56,18700.0,21.7622,21.7622,21.7465,21.7517,18700.0
2012-05-25 12:20:00,41.56,41.59,41.54,41.58,170800.0,21.7517,21.7674,21.7412,21.7622,170800.0
2012-05-25 12:25:00,41.57,41.57,41.52,41.53,75700.0,21.7569,21.7569,21.7308,21.736,75700.0
2012-05-25 12:30:00,41.52,41.58,41.52,41.56,54900.0,21.7308,21.7622,21.7308,21.7517,54900.0
2012-05-25 12:35:00,41.57,41.59,41.56,41.58,40100.0,21.7569,21.7674,21.7517,21.7622,40100.0
2012-05-25 12:40:00,41.58,41.59,41.56,41.58,64300.0,21.7622,21.7674,21.7517,21.7622,64300.0
2012-05-25 12:45:00,41.58,41.61,41.58,41.59,115000.0,21.7622,21.7779,21.7622,21.7674,115000.0
2012-05-25 12:50:00,41.6,41.61,41.57,41.57,102500.0,21.7726,21.7779,21.7569,21.7569,102500.0
2012-05-25 12:55:00,41.57,41.57,41.51,41.51,42600.0,21.7569,21.7569,21.7255,21.7255,42600.0
2012-05-25 13:00:00,41.52,41.53,41.5,41.51,50700.0,21.7308,21.736,21.7203,21.7255,50700.0
2012-05-25 13:05:00,41.5,41.51,41.48,41.48,67500.0,21.7203,21.7255,21.7098,21.7098,67500.0
2012-05-25 13:10:00,41.48,41.49,41.44,41.46,68500.0,21.7098,21.7151,21.6889,21.6994,68500.0
2012-05-25 13:15:00,41.46,41.48,41.45,41.47,49000.0,21.6994,21.7098,21.6941,21.7046,49000.0
2012-05-25 13:20:00,41.47,41.48,41.45,41.46,53100.0,21.7046,21.7098,21.6941,21.6994,53100.0
2012-05-25 13:25:00,41.45,41.47,41.43,41.45,52100.0,21.6941,21.7046,21.6837,21.6941,52100.0
2012-05-25 13:30:00,41.45,41.49,41.44,41.47,78000.0,21.6941,21.7151,21.6889,21.7046,78000.0
2012-05-25 13:35:00,41.47,41.49,41.46,41.48,18800.0,21.7046,21.7151,21.6994,21.7098,18800.0
2012-05-25 13:40:00,41.48,41.48,41.45,41.45,42700.0,21.7098,21.7098,21.6941,21.6941,42700.0
2012-05-25 13:45:00,41.45,41.47,41.44,41.46,43000.0,21.6941,21.7046,21.6889,21.6994,43000.0
2012-05-25 13:50:00,41.45,41.46,41.42,41.43,42400.0,21.6941,21.6994,21.6784,21.6837,42400.0
2012-05-25 13:55:00,41.43,41.45,41.42,41.43,33600.0,21.6837,21.6941,21.6784,21.6837,33600.0
2012-05-25 14:00:00,41.43,41.45,41.42,41.44,36800.0,21.6837,21.6941,21.6784,21.6889,36800.0
2012-05-25 14:05:00,41.43,41.44,41.4,41.42,43000.0,21.6837,21.6889,21.668,21.6784,43000.0
2012-05-25 14:10:00,41.41,41.43,41.41,41.43,47200.0,21.6732,21.6837,21.6732,21.6837,47200.0
2012-05-25 14:15:00,41.43,41.43,41.37,41.38,35400.0,21.6837,21.6837,21.6523,21.6575,35400.0
2012-05-25 14:20:00,41.37,41.39,41.34,41.38,85300.0,21.6523,21.6627,21.6366,21.6575,85300.0
2012-05-25 14:25:00,41.39,41.4,41.36,41.37,59100.0,21.6627,21.668,21.647,21.6523,59100.0
2012-05-25 14:30:00,41.37,41.41,41.37,41.39,40500.0,21.6523,21.6732,21.6523,21.6627,40500.0
2012-05-25 14:35:00,41.4,41.44,41.38,41.43,60500.0,21.668,21.6889,21.6575,21.6837,60500.0
2012-05-25 14:40:00,41.43,41.43,41.39,41.42,58000.0,21.6837,21.6837,21.6627,21.6784,58000.0
2012-05-25 14:45:00,41.42,41.42,41.37,41.42,47600.0,21.6784,21.6784,21.6523,21.6784,47600.0
2012-05-25 14:50:00,41.41,41.43,41.38,41.43,60900.0,21.6732,21.6837,21.6575,21.6837,60900.0
2012-05-25 14:55:00,41.43,41.43,41.4,41.43,47200.0,21.6837,21.6837,21.668,21.6837,47200.0
2012-05-25 15:00:00,41.43,41.47,41.42,41.47,78300.0,21.6837,21.7046,21.6784,21.7046,78300.0
2012-05-25 15:05:00,41.47,41.48,41.45,41.48,50400.0,21.7046,21.7098,21.6941,21.7098,50400.0
2012-05-25 15:10:00,41.48,41.5,41.45,41.45,96400.0,21.7098,21.7203,21.6941,21.6941,96400.0
2012-05-25 15:15:00,41.45,41.45,41.41,41.43,71700.0,21.6941,21.6941,21.6732,21.6837,71700.0
2012-05-25 15:20:00,41.42,41.43,41.35,41.38,176700.0,21.6784,21.6837,21.6418,21.6575,176700.0
2012-05-25 15:25:00,41.38,41.42,41.37,41.42,67800.0,21.6575,21.6784,21.6523,21.6784,67800.0
2012-05-25 15:30:00,41.42,41.48,41.4,41.45,126500.0,21.6784,21.7098,21.668,21.6941,126500.0
2012-05-25 15:35:00,41.45,41.47,41.42,41.44,103700.0,21.6941,21.7046,21.6784,21.6889,103700.0
2012-05-25 15:40:00,41.44,41.48,41.42,41.45,107000.0,21.6889,21.7098,21.6784,21.6941,107000.0
2012-05-25 15:45:00,41.45,41.48,41.43,41.44,138700.0,21.6941,21.7098,21.6837,21.6889,138700.0
2012-05-25 15:50:00,41.44,41.45,41.41,41.41,219300.0,21.6889,21.6941,21.6732,21.6732,219300.0
2012-05-25 15:55:00,41.42,41.45,41.41,41.45,446300.0,21.6784,21.6941,21.6732,21.6941,446300.0
2012-05-29 09:30:00,41.65,41.8,41.65,41.68,371100.0,21.7988,21.8773,21.7988,21.8145,371100.0
2012-05-29 09:35:00,41.68,41.75,41.66,41.71,116700.0,21.8145,21.8511,21.804,21.8302,116700.0
2012-05-29 09:40:00,41.7,41.75,41.68,41.73,110100.0,21.825,21.8511,21.8145,21.8407,110100.0
2012-05-29 09:45:00,41.73,41.76,41.63,41.68,179500.0,21.8407,21.8564,21.7883,21.8145,179500.0
2012-05-29 09:50:00,41.67,41.72,41.67,41.69,162500.0,21.8093,21.8354,21.8093,21.8197,162500.0
2012-05-29 09:55:00,41.69,41.73,41.68,41.7,180700.0,21.8197,21.8407,21.8145,21.825,180700.0
2012-05-29 10:00:00,41.7,41.79,41.65,41.77,247800.0,21.825,21.8721,21.7988,21.8616,247800.0
2012-05-29 10:05:00,41.78,41.83,41.77,41.8,166600.0,21.8668,21.893,21.8616,21.8773,166600.0
2012-05-29 10:10:00,41.79,41.84,41.77,41.8,120100.0,21.8721,21.8983,21.8616,21.8773,120100.0
2012-05-29 10:15:00,41.8,41.8,41.73,41.75,126500.0,21.8773,21.8773,21.8407,21.8511,126500.0
2012-05-29 10:20:00,41.76,41.78,41.73,41.75,69700.0,21.8564,21.8668,21.8407,21.8511,69700.0
2012-05-29 10:25:00,41.76,41.77,41.72,41.76,66500.0,21.8564,21.8616,21.8354,21.8564,66500.0
2012-05-29 10:30:00,41.75,41.79,41.74,41.78,77600.0,21.8511,21.8721,21.8459,21.8668,77600.0
2012-05-29 10:35:00,41.78,41.78,41.73,41.74,53000.0,21.8668,21.8668,21.8407,21.8459,53000.0
2012-05-29 10:40:00,41.74,41.79,41.74,41.79,53300.0,21.8459,21.8721,21.8459,21.8721,53300.0
2012-05-29 10:45:00,41.79,41.8,41.76,41.78,54300.0,21.8721,21.8773,21.8564,21.8668,54300.0
2012-05-29 10:50:00,41.78,41.8,41.76,41.77,49400.0,21.8668,21.8773,21.8564,21.8616,49400.0
2012-05-29 10:55:00,41.78,41.78,41.75,41.77,36100.0,21.8668,21.8668,21.8511,21.8616,36100.0
2012-05-29 11:00:00,41.77,41.78,41.73,41.76,69700.0,21.8616,21.8668,21.8407,21.8564,69700.0
2012-05-29 11:05:00,41.76,41.76,41.7,41.71,61600.0,21.8564,21.8564,21.825,21.8302,61600.0
2012-05-29 11:10:00,41.7,41.74,41.7,41.71,78500.0,21.825,21.8459,21.825,21.8302,78500.0
2012-05-29 11:15:00,41.71,41.71,41.65,41.68,72300.0,21.8302,21.8302,21.7988,21.8145,72300.0
2012-05-29 11:20:00,41.69,41.7,41.65,41.67,80000.0,21.8197,21.825,21.7988,21.8093,80000.0
2012-05-29 11:25:00,41.68,41.7,41.67,41.7,91000.0,21.8145,21.825,21.8093,21.825,91000.0
2012-05-29 11:30:00,41.7,41.7,41.65,41.67,111900.0,21.825,21.825,21.7988,21.8093,111900.0
2012-05-29 11:35:00,41.67,41.67,41.58,41.6,158900.0,21.8093,21.8093,21.7622,21.7726,158900.0
2012-05-29 11:40:00,41.6,41.63,41.59,41.63,116100.0,21.7726,21.7883,21.7674,21.7883,116100.0
2012-05-29 11:45:00,41.63,41.65,41.55,41.58,90700.0,21.7883,21.7988,21.7465,21.7622,90700.0
2012-05-29 11:50:00,41.58,41.6,41.58,41.58,37700.0,21.7622,21.7726,21.7622,21.7622,37700.0
2012-05-29 11:55:00,41.58,41.6,41.52,41.53,86400.0,21.7622,21.7726,21.7308,21.736,86400.0
2012-05-29 12:00:00,41.52,41.56,41.5,41.52,84200.0,21.7308,21.7517,21.7203,21.7308,84200.0
2012-05-29 12:05:00,41.52,41.54,41.5,41.52,57800.0,21.7308,21.7412,21.7203,21.7308,57800.0
2012-05-29 12:10:00,41.52,41.56,41.51,41.54,61800.0,21.7308,21.7517,21.7255,21.7412,61800.0
2012-05-29 12:15:00,41.54,41.59,41.53,41.58,52500.0,21.7412,21.7674,21.736,21.7622,52500.0
2012-05-29 12:20:00,41.57,41.59,41.57,41.57,20300.0,21.7569,21.7674,21.7569,21.7569,20300.0
2012-05-29 12:25:00,41.57,41.61,41.57,41.61,71700.0,21.7569,21.7779,21.7569,21.7779,71700.0
2012-05-29 12:30:00,41.61,41.62,41.57,41.61,90800.0,21.7779,21.7831,21.7569,21.7779,90800.0
2012-05-29 12:35:00,41.61,41.62,41.59,41.6,72400.0,21.7779,21.7831,21.7674,21.7726,72400.0
2012-05-29 12:40:00,41.61,41.65,41.6,41.63,75700.0,21.7779,21.7988,21.7726,21.7883,75700.0
2012-05-29 12:45:00,41.63,41.67,41.63,41.66,49500.0,21.7883,21.8093,21.7883,21.804,49500.0
2012-05-29 12:50:00,41.65,41.67,41.63,41.65,87800.0,21.7988,21.8093,21.7883,21.7988,87800.0
2012-05-29 12:55:00,41.64,41.65,41.6,41.61,35800.0,21.7936,21.7988,21.7726,21.7779,35800.0
2012-05-29 13:00:00,41.61,41.61,41.58,41.61,38700.0,21.7779,21.7779,21.7622,21.7779,38700.0
2012-05-29 13:05:00,41.61,41.62,41.59,41.62,28600.0,21.7779,21.7831,21.7674,21.7831,28600.0
2012-05-29 13:10:00,41.62,41.64,41.62,41.63,41700.0,21.7831,21.7936,21.7831,21.7883,41700.0
2012-05-29 13:15:00,41.62,41.64,41.61,41.64,36500.0,21.7831,21.7936,21.7779,21.7936,36500.0
2012-05-29 13:20:00,41.64,41.64,41.6,41.62,47900.0,21.7936,21.7936,21.7726,21.7831,47900.0
2012-05-29 13:25:00,41.62,41.62,41.6,41.6,40300.0,21.7831,21.7831,21.7726,21.7726,40300.0
2012-05-29 13:30:00,41.61,41.63,41.59,41.63,52900.0,21.7779,21.7883,21.7674,21.7883,52900.0
2012-05-29 13:35:00,41.63,41.64,41.6,41.6,57300.0,21.7883,21.7936,21.7726,21.7726,57300.0
2012-05-29 13:40:00,41.61,41.65,41.61,41.65,34400.0,21.7779,21.7988,21.7779,21.7988,34400.0
2012-05-29 13:45:00,41.65,41.68,41.65,41.65,56900.0,21.7988,21.8145,21.7988,21.7988,56900.0
2012-05-29 13:50:00,41.66,41.66,41.65,41.66,46900.0,21.804,21.804,21.7988,21.804,46900.0
2012-05-29 13:55:00,41.67,41.69,41.64,41.65,71900.0,21.8093,21.8197,21.7936,21.7988,71900.0
2012-05-29 14:00:00,41.65,41.65,41.62,41.64,61500.0,21.7988,21.7988,21.7831,21.7936,61500.0
2012-05-29 14:05:00,41.64,41.65,41.61,41.62,72000.0,21.7936,21.7988,21.7779,21.7831,72000.0
2012-05-29 14:10:00,41.62,41.69,41.61,41.65,98600.0,21.7831,21.8197,21.7779,21.7988,98600.0
2012-05-29 14:15:00,41.66,41.69,41.64,41.65,103700.0,21.804,21.8197,21.7936,21.7988,103700.0
2012-05-29 14:20:00,41.65,41.65,41.62,41.63,33900.0,21.7988,21.7988,21.7831,21.7883,33900.0
2012-05-29 14:25:00,41.62,41.65,41.62,41.64,66600.0,21.7831,21.7988,21.7831,21.7936,66600.0
2012-05-29 14:30:00,41.64,41.67,41.63,41.66,42400.0,21.7936,21.8093,21.7883,21.804,42400.0
2012-05-29 14:35:00,41.66,41.67,41.62,41.63,42100.0,21.804,21.8093,21.7831,21.7883,42100.0
2012-05-29 14:40:00,41.63,41.65,41.62,41.65,20100.0,21.7883,21.7988,21.7831,21.7988,20100.0
2012-05-29 14:45:00,41.64,41.66,41.63,41.65,60300.0,21.7936,21.804,21.7883,21.7988,60300.0
2012-05-29 14:50:00,41.65,41.67,41.63,41.66,84400.0,21.7988,21.8093,21.7883,21.804,84400.0
2012-05-29 14:55:00,41.67,41.68,41.65,41.65,49100.0,21.8093,21.8145,21.7988,21.7988,49100.0
2012-05-29 15:00:00,41.65,41.68,41.65,41.67,38400.0,21.7988,21.8145,21.7988,21.8093,38400.0
2012-05-29 15:05:00,41.68,41.69,41.67,41.69,59800.0,21.8145,21.8197,21.8093,21.8197,59800.0
2012-05-29 15:10:00,41.68,41.72,41.68,41.72,92400.0,21.8145,21.8354,21.8145,21.8354,92400.0
2012-05-29 15:15:00,41.71,41.72,41.67,41.68,66200.0,21.8302,21.8354,21.8093,21.8145,66200.0
2012-05-29 15:20:00,41.67,41.68,41.65,41.67,90500.0,21.8093,21.8145,21.7988,21.8093,90500.0
2012-05-29 15:25:00,41.67,41.69,41.66,41.66,70500.0,21.8093,21.8197,21.804,21.804,70500.0
2012-05-29 15:30:00,41.66,41.67,41.63,41.66,84300.0,21.804,21.8093,21.7883,21.804,84300.0
2012-05-29 15:35:00,41.67,41.69,41.65,41.66,76000.0,21.8093,21.8197,21.7988,21.804,76000.0
2012-05-29 15:40:00,41.65,41.74,41.65,41.74,136800.0,21.7988,21.8459,21.7988,21.8459,136800.0
2012-05-29 15:45:00,41.73,41.77,41.71,41.75,213000.0,21.8407,21.8616,21.8302,21.8511,213000.0
2012-05-29 15:50:00,41.74,41.79,41.73,41.79,201300.0,21.8459,21.8721,21.8407,21.8721,201300.0
2012-05-29 15:55:00,41.79,41.79,41.71,41.75,457200.0,21.8721,21.8721,21.8302,21.8511,457200.0
2012-05-30 09:30:00,41.48,41.59,41.46,41.53,206100.0,21.7098,21.7674,21.6994,21.736,206100.0
2012-05-30 09:35:00,41.52,41.58,41.49,41.52,89000.0,21.7308,21.7622,21.7151,21.7308,89000.0
2012-05-30 09:40:00,41.54,41.62,41.5,41.57,117200.0,21.7412,21.7831,21.7203,21.7569,117200.0
2012-05-30 09:45:00,41.57,41.62,41.55,41.58,82600.0,21.7569,21.7831,21.7465,21.7622,82600.0
2012-05-30 09:50:00,41.58,41.65,41.56,41.64,90600.0,21.7622,21.7988,21.7517,21.7936,90600.0
2012-05-30 09:55:00,41.64,41.65,41.61,41.62,57800.0,21.7936,21.7988,21.7779,21.7831,57800.0
2012-05-30 10:00:00,41.61,41.62,41.5,41.59,170100.0,21.7779,21.7831,21.7203,21.7674,170100.0
2012-05-30 10:05:00,41.59,41.66,41.58,41.62,178500.0,21.7674,21.804,21.7622,21.7831,178500.0
2012-05-30 10:10:00,41.62,41.62,41.55,41.56,132100.0,21.7831,21.7831,21.7465,21.7517,132100.0
2012-05-30 10:15:00,41.56,41.6,41.51,41.53,131700.0,21.7517,21.7726,21.7255,21.736,131700.0
2012-05-30 10:20:00,41.52,41.58,41.51,41.56,115200.0,21.7308,21.7622,21.7255,21.7517,115200.0
2012-05-30 10:25:00,41.55,41.6,41.53,41.59,159400.0,21.7465,21.7726,21.736,21.7674,159400.0
2012-05-30 10:30:00,41.58,41.63,41.57,41.59,125300.0,21.7622,21.7883,21.7569,21.7674,125300.0
2012-05-30 10:35:00,41.59,41.59,41.52,41.53,90300.0,21.7674,21.7674,21.7308,21.736,90300.0
2012-05-30 10:40:00,41.54,41.54,41.49,41.51,91700.0,21.7412,21.7412,21.7151,21.7255,91700.0
2012-05-30 10:45:00,41.51,41.53,41.47,41.48,55300.0,21.7255,21.736,21.7046,21.7098,55300.0
2012-05-30 10:50:00,41.47,41.51,41.46,41.47,104900.0,21.7046,21.7255,21.6994,21.7046,104900.0
2012-05-30 10:55:00,41.48,41.49,41.43,41.44,108500.0,21.7098,21.7151,21.6837,21.6889,108500.0
2012-05-30 11:00:00,41.44,41.44,41.41,41.41,67300.0,21.6889,21.6889,21.6732,21.6732,67300.0
2012-05-30 11:05:00,41.42,41.46,41.41,41.45,98600.0,21.6784,21.6994,21.6732,21.6941,98600.0
2012-05-30 11:10:00,41.45,41.48,41.43,41.46,115900.0,21.6941,21.7098,21.6837,21.6994,115900.0
2012-05-30 11:15:00,41.45,41.47,41.41,41.42,115800.0,21.6941,21.7046,21.6732,21.6784,115800.0
2012-05-30 11:20:00,41.42,41.45,41.41,41.43,122700.0,21.6784,21.6941,21.6732,21.6837,122700.0
2012-05-30 11:25:00,41.43,41.47,41.42,41.43,69800.0,21.6837,21.7046,21.6784,21.6837,69800.0
2012-05-30 11:30:00,41.43,41.44,41.4,41.4,70000.0,21.6837,21.6889,21.668,21.668,70000.0
2012-05-30 11:35:00,41.4,41.44,41.37,41.38,108000.0,21.668,21.6889,21.6523,21.6575,108000.0
2012-05-30 11:40:00,41.38,41.39,41.35,41.38,110700.0,21.6575,21.6627,21.6418,21.6575,110700.0
2012-05-30 11:45:00,41.38,41.38,41.3,41.3,187100.0,21.6575,21.6575,21.6156,21.6156,187100.0
2012-05-30 11:50:00,41.29,41.37,41.29,41.35,163300.0,21.6104,21.6523,21.6104,21.6418,163300.0
2012-05-30 11:55:00,41.35,41.37,41.32,41.34,143600.0,21.6418,21.6523,21.6261,21.6366,143600.0
2012-05-30 12:00:00,41.35,41.38,41.3,41.3,116100.0,21.6418,21.6575,21.6156,21.6156,116100.0
2012-05-30 12:05:00,41.3,41.35,41.3,41.35,52700.0,21.6156,21.6418,21.6156,21.6418,52700.0
2012-05-30 12:10:00,41.35,41.36,41.33,41.35,76700.0,21.6418,21.647,21.6313,21.6418,76700.0
2012-05-30 12:15:00,41.35,41.35,41.3,41.32,56000.0,21.6418,21.6418,21.6156,21.6261,56000.0
2012-05-30 12:20:00,41.32,41.33,41.3,41.31,62700.0,21.6261,21.6313,21.6156,21.6209,62700.0
2012-05-30 12:25:00,41.3,41.31,41.27,41.3,81500.0,21.6156,21.6209,21.5999,21.6156,81500.0
2012-05-30 12:30:00,41.3,41.32,41.27,41.3,69900.0,21.6156,21.6261,21.5999,21.6156,69900.0
2012-05-30 12:35:00,41.3,41.31,41.27,41.3,85200.0,21.6156,21.6209,21.5999,21.6156,85200.0
2012-05-30 12:40:00,41.31,41.34,41.3,41.34,76300.0,21.6209,21.6366,21.6156,21.6366,76300.0
2012-05-30 12:45:00,41.34,41.37,41.34,41.35,73500.0,21.6366,21.6523,21.6366,21.6418,73500.0
2012-05-30 12:50:00,41.36,41.37,41.32,41.32,63800.0,21.647,21.6523,21.6261,21.6261,63800.0
2012-05-30 12:55:00,41.33,41.36,41.31,41.33,57100.0,21.6313,21.647,21.6209,21.6313,57100.0
2012-05-30 13:00:00,41.34,41.36,41.31,41.31,54200.0,21.6366,21.647,21.6209,21.6209,54200.0
2012-05-30 13:05:00,41.32,41.35,41.29,41.29,111100.0,21.6261,21.6418,21.6104,21.6104,111100.0
2012-05-30 13:10:00,41.29,41.34,41.29,41.32,90300.0,21.6104,21.6366,21.6104,21.6261,90300.0
2012-05-30 13:15:00,41.32,41.36,41.32,41.35,68300.0,21.6261,21.647,21.6261,21.6418,68300.0
2012-05-30 13:20:00,41.35,41.38,41.33,41.37,58800.0,21.6418,21.6575,21.6313,21.6523,58800.0
2012-05-30 13:25:00,41.37,41.38,41.36,41.37,38900.0,21.6523,21.6575,21.647,21.6523,38900.0
2012-05-30 13:30:00,41.38,41.43,41.37,41.42,59800.0,21.6575,21.6837,21.6523,21.6784,59800.0
2012-05-30 13:35:00,41.42,41.43,41.4,41.4,62700.0,21.6784,21.6837,21.668,21.668,62700.0
2012-05-30 13:40:00,41.41,41.42,41.4,41.4,30300.0,21.6732,21.6784,21.668,21.668,30300.0
2012-05-30 13:45:00,41.4,41.41,41.4,41.41,61900.0,21.668,21.6732,21.668,21.6732,61900.0
2012-05-30 13:50:00,41.41,41.42,41.37,41.41,85200.0,21.6732,21.6784,21.6523,21.6732,85200.0
2012-05-30 13:55:00,41.42,41.42,41.38,41.41,57300.0,21.6784,21.6784,21.6575,21.6732,57300.0
2012-05-30 14:00:00,41.41,41.45,41.4,41.41,55800.0,21.6732,21.6941,21.668,21.6732,55800.0
2012-05-30 14:05:00,41.41,41.44,41.41,41.41,65700.0,21.6732,21.6889,21.6732,21.6732,65700.0
2012-05-30 14:10:00,41.41,41.42,41.37,41.39,108600.0,21.6732,21.6784,21.6523,21.6627,108600.0
2012-05-30 14:15:00,41.4,41.41,41.38,41.4,43000.0,21.668,21.6732,21.6575,21.668,43000.0
2012-05-30 14:20:00,41.41,41.41,41.37,41.38,65700.0,21.6732,21.6732,21.6523,21.6575,65700.0
2012-05-30 14:25:00,41.38,41.38,41.32,41.36,75800.0,21.6575,21.6575,21.6261,21.647,75800.0
2012-05-30 14:30:00,41.36,41.37,41.33,41.37,66300.0,21.647,21.6523,21.6313,21.6523,66300.0
2012-05-30 14:35:00,41.37,41.4,41.35,41.36,92000.0,21.6523,21.668,21.6418,21.647,92000.0
2012-05-30 14:40:00,41.37,41.4,41.36,41.39,61200.0,21.6523,21.668,21.647,21.6627,61200.0
2012-05-30 14:45:00,41.39,41.39,41.35,41.36,75600.0,21.6627,21.6627,21.6418,21.647,75600.0
2012-05-30 14:50:00,41.35,41.35,41.32,41.35,96100.0,21.6418,21.6418,21.6261,21.6418,96100.0
2012-05-30 14:55:00,41.34,41.36,41.33,41.35,65600.0,21.6366,21.647,21.6313,21.6418,65600.0
2012-05-30 15:00:00,41.35,41.38,41.33,41.33,137700.0,21.6418,21.6575,21.6313,21.6313,137700.0
2012-05-30 15:05:00,41.33,41.34,41.3,41.32,90700.0,21.6313,21.6366,21.6156,21.6261,90700.0
2012-05-30 15:10:00,41.33,41.33,41.27,41.29,174500.0,21.6313,21.6313,21.5999,21.6104,174500.0
2012-05-30 15:15:00,41.29,41.33,41.28,41.33,136100.0,21.6104,21.6313,21.6052,21.6313,136100.0
2012-05-30 15:20:00,41.33,41.36,41.31,41.36,111500.0,21.6313,21.647,21.6209,21.647,111500.0
2012-05-30 15:25:00,41.36,41.41,41.35,41.4,148900.0,21.647,21.6732,21.6418,21.668,148900.0
2012-05-30 15:30:00,41.4,41.41,41.36,41.38,204800.0,21.668,21.6732,21.647,21.6575,204800.0
2012-05-30 15:35:00,41.38,41.39,41.36,41.39,109200.0,21.6575,21.6627,21.647,21.6627,109200.0
2012-05-30 15:40:00,41.39,41.4,41.35,41.35,201100.0,21.6627,21.668,21.6418,21.6418,201100.0
2012-05-30 15:45:00,41.36,41.43,41.36,41.43,175100.0,21.647,21.6837,21.647,21.6837,175100.0
2012-05-30 15:50:00,41.42,41.45,41.38,41.38,394400.0,21.6784,21.6941,21.6575,21.6575,394400.0
2012-05-30 15:55:00,41.38,41.43,41.38,41.41,984500.0,21.6575,21.6837,21.6575,21.6732,984500.0
2012-05-31 09:30:00,41.43,41.65,41.39,41.51,224200.0,21.6837,21.7988,21.6627,21.7255,224200.0
2012-05-31 09:35:00,41.52,41.58,41.46,41.51,108800.0,21.7308,21.7622,21.6994,21.7255,108800.0
2012-05-31 09:40:00,41.5,41.54,41.48,41.53,85800.0,21.7203,21.7412,21.7098,21.736,85800.0
2012-05-31 09:45:00,41.53,41.53,41.46,41.47,72900.0,21.736,21.736,21.6994,21.7046,72900.0
2012-05-31 09:50:00,41.49,41.54,41.43,41.44,93700.0,21.7151,21.7412,21.6837,21.6889,93700.0
2012-05-31 09:55:00,41.45,41.47,41.41,41.46,86400.0,21.6941,21.7046,21.6732,21.6994,86400.0
2012-05-31 10:00:00,41.45,41.46,41.39,41.39,101200.0,21.6941,21.6994,21.6627,21.6627,101200.0
2012-05-31 10:05:00,41.39,41.46,41.37,41.45,108700.0,21.6627,21.6994,21.6523,21.6941,108700.0
2012-05-31 10:10:00,41.46,41.47,41.36,41.39,109800.0,21.6994,21.7046,21.647,21.6627,109800.0
2012-05-31 10:15:00,41.39,41.43,41.38,41.41,95100.0,21.6627,21.6837,21.6575,21.6732,95100.0
2012-05-31 10:20:00,41.41,41.43,41.34,41.35,88200.0,21.6732,21.6837,21.6366,21.6418,88200.0
2012-05-31 10:25:00,41.35,41.4,41.32,41.4,84900.0,21.6418,21.668,21.6261,21.668,84900.0
2012-05-31 10:30:00,41.4,41.43,41.37,41.37,75800.0,21.668,21.6837,21.6523,21.6523,75800.0
2012-05-31 10:35:00,41.37,41.39,41.34,41.36,95100.0,21.6523,21.6627,21.6366,21.647,95100.0
2012-05-31 10:40:00,41.36,41.38,41.31,41.32,69400.0,21.647,21.6575,21.6209,21.6261,69400.0
2012-05-31 10:45:00,41.33,41.34,41.26,41.29,101400.0,21.6313,21.6366,21.5947,21.6104,101400.0
2012-05-31 10:50:00,41.28,41.29,41.25,41.26,71100.0,21.6052,21.6104,21.5895,21.5947,71100.0
2012-05-31 10:55:00,41.25,41.32,41.25,41.29,73500.0,21.5895,21.6261,21.5895,21.6104,73500.0
2012-05-31 11:00:00,41.28,41.29,41.2,41.21,141100.0,21.6052,21.6104,21.5633,21.5685,141100.0
2012-05-31 11:05:00,41.2,41.22,41.16,41.18,143500.0,21.5633,21.5738,21.5424,21.5528,143500.0
2012-05-31 11:10:00,41.19,41.23,41.17,41.19,66200.0,21.5581,21.579,21.5476,21.5581,66200.0
2012-05-31 11:15:00,41.2,41.24,41.19,41.23,123900.0,21.5633,21.5842,21.5581,21.579,123900.0
2012-05-31 11:20:00,41.24,41.28,41.22,41.28,55600.0,21.5842,21.6052,21.5738,21.6052,55600.0
2012-05-31 11:25:00,41.28,41.32,41.28,41.31,60400.0,21.6052,21.6261,21.6052,21.6209,60400.0
2012-05-31 11:30:00,41.3,41.41,41.29,41.4,92800.0,21.6156,21.6732,21.6104,21.668,92800.0
2012-05-31 11:35:00,41.4,41.4,41.34,41.37,104100.0,21.668,21.668,21.6366,21.6523,104100.0
2012-05-31 11:40:00,41.37,41.38,41.36,41.38,38300.0,21.6523,21.6575,21.647,21.6575,38300.0
2012-05-31 11:45:00,41.37,41.39,41.34,41.34,71000.0,21.6523,21.6627,21.6366,21.6366,71000.0
2012-05-31 11:50:00,41.34,41.4,41.34,41.4,27200.0,21.6366,21.668,21.6366,21.668,27200.0
2012-05-31 11:55:00,41.4,41.42,41.4,41.42,42700.0,21.668,21.6784,21.668,21.6784,42700.0
2012-05-31 12:00:00,41.41,41.43,41.39,41.42,45000.0,21.6732,21.6837,21.6627,21.6784,45000.0
2012-05-31 12:05:00,41.42,41.47,41.42,41.46,53400.0,21.6784,21.7046,21.6784,21.6994,53400.0
2012-05-31 12:10:00,41.46,41.49,41.45,41.48,53600.0,21.6994,21.7151,21.6941,21.7098,53600.0
2012-05-31 12:15:00,41.48,41.49,41.46,41.49,31200.0,21.7098,21.7151,21.6994,21.7151,31200.0
2012-05-31 12:20:00,41.48,41.54,41.48,41.54,173400.0,21.7098,21.7412,21.7098,21.7412,173400.0
2012-05-31 12:25:00,41.54,41.6,41.53,41.57,63200.0,21.7412,21.7726,21.736,21.7569,63200.0
2012-05-31 12:30:00,41.56,41.59,41.54,41.54,68400.0,21.7517,21.7674,21.7412,21.7412,68400.0
2012-05-31 12:35:00,41.54,41.56,41.52,41.53,62500.0,21.7412,21.7517,21.7308,21.736,62500.0
2012-05-31 12:40:00,41.53,41.55,41.52,41.55,27000.0,21.736,21.7465,21.7308,21.7465,27000.0
2012-05-31 12:45:00,41.55,41.56,41.51,41.54,55200.0,21.7465,21.7517,21.7255,21.7412,55200.0
2012-05-31 12:50:00,41.54,41.55,41.51,41.52,60200.0,21.7412,21.7465,21.7255,21.7308,60200.0
2012-05-31 12:55:00,41.52,41.54,41.49,41.5,52200.0,21.7308,21.7412,21.7151,21.7203,52200.0
2012-05-31 13:00:00,41.5,41.56,41.49,41.56,53100.0,21.7203,21.7517,21.7151,21.7517,53100.0
2012-05-31 13:05:00,41.56,41.61,41.53,41.58,81000.0,21.7517,21.7779,21.736,21.7622,81000.0
2012-05-31 13:10:00,41.57,41.61,41.56,41.61,69000.0,21.7569,21.7779,21.7517,21.7779,69000.0
2012-05-31 13:15:00,41.61,41.64,41.6,41.61,87700.0,21.7779,21.7936,21.7726,21.7779,87700.0
2012-05-31 13:20:00,41.61,41.61,41.53,41.53,37100.0,21.7779,21.7779,21.736,21.736,37100.0
2012-05-31 13:25:00,41.53,41.55,41.51,41.53,71800.0,21.736,21.7465,21.7255,21.736,71800.0
2012-05-31 13:30:00,41.52,41.58,41.51,41.57,53200.0,21.7308,21.7622,21.7255,21.7569,53200.0
2012-05-31 13:35:00,41.56,41.57,41.52,41.54,40700.0,21.7517,21.7569,21.7308,21.7412,40700.0
2012-05-31 13:40:00,41.54,41.58,41.54,41.57,47700.0,21.7412,21.7622,21.7412,21.7569,47700.0
2012-05-31 13:45:00,41.57,41.59,41.55,41.57,73200.0,21.7569,21.7674,21.7465,21.7569,73200.0
2012-05-31 13:50:00,41.58,41.58,41.52,41.54,53300.0,21.7622,21.7622,21.7308,21.7412,53300.0
2012-05-31 13:55:00,41.54,41.57,41.54,41.56,32200.0,21.7412,21.7569,21.7412,21.7517,32200.0
2012-05-31 14:00:00,41.57,41.59,41.54,41.55,75500.0,21.7569,21.7674,21.7412,21.7465,75500.0
2012-05-31 14:05:00,41.56,41.59,41.55,41.58,128700.0,21.7517,21.7674,21.7465,21.7622,128700.0
2012-05-31 14:10:00,41.58,41.62,41.58,41.58,96500.0,21.7622,21.7831,21.7622,21.7622,96500.0
2012-05-31 14:15:00,41.59,41.62,41.58,41.61,72900.0,21.7674,21.7831,21.7622,21.7779,72900.0
2012-05-31 14:20:00,41.62,41.62,41.57,41.59,70000.0,21.7831,21.7831,21.7569,21.7674,70000.0
2012-05-31 14:25:00,41.59,41.65,41.59,41.63,125600.0,21.7674,21.7988,21.7674,21.7883,125600.0
2012-05-31 14:30:00,41.64,41.67,41.62,41.67,112700.0,21.7936,21.8093,21.7831,21.8093,112700.0
2012-05-31 14:35:00,41.66,41.7,41.65,41.68,155700.0,21.804,21.825,21.7988,21.8145,155700.0
2012-05-31 14:40:00,41.68,41.74,41.67,41.72,132600.0,21.8145,21.8459,21.8093,21.8354,132600.0
2012-05-31 14:45:00,41.72,41.73,41.71,41.71,104500.0,21.8354,21.8407,21.8302,21.8302,104500.0
2012-05-31 14:50:00,41.71,41.72,41.71,41.72,74300.0,21.8302,21.8354,21.8302,21.8354,74300.0
2012-05-31 14:55:00,41.72,41.78,41.71,41.75,290000.0,21.8354,21.8668,21.8302,21.8511,290000.0
2012-05-31 15:00:00,41.74,41.75,41.71,41.72,88700.0,21.8459,21.8511,21.8302,21.8354,88700.0
2012-05-31 15:05:00,41.71,41.74,41.71,41.73,90900.0,21.8302,21.8459,21.8302,21.8407,90900.0
2012-05-31 15:10:00,41.72,41.8,41.72,41.8,142500.0,21.8354,21.8773,21.8354,21.8773,142500.0
2012-05-31 15:15:00,41.8,41.8,41.78,41.79,100700.0,21.8773,21.8773,21.8668,21.8721,100700.0
2012-05-31 15:20:00,41.78,41.79,41.74,41.77,258100.0,21.8668,21.8721,21.8459,21.8616,258100.0
2012-05-31 15:25:00,41.77,41.89,41.76,41.88,286500.0,21.8616,21.9244,21.8564,21.9192,286500.0
2012-05-31 15:30:00,41.89,41.89,41.8,41.84,223100.0,21.9244,21.9244,21.8773,21.8983,223100.0
2012-05-31 15:35:00,41.84,41.91,41.83,41.84,250900.0,21.8983,21.9349,21.893,21.8983,250900.0
2012-05-31 15:40:00,41.84,41.85,41.78,41.79,176500.0,21.8983,21.9035,21.8668,21.8721,176500.0
2012-05-31 15:45:00,41.79,41.79,41.7,41.71,282800.0,21.8721,21.8721,21.825,21.8302,282800.0
2012-05-31 15:50:00,41.7,41.73,41.67,41.68,342900.0,21.825,21.8407,21.8093,21.8145,342900.0
2012-05-31 15:55:00,41.68,41.71,41.64,41.65,974300.0,21.8145,21.8302,21.7936,21.7988,974300.0
2012-06-01 09:30:00,41.52,41.67,41.41,41.65,583200.0,21.7308,21.8093,21.6732,21.7988,583200.0
2012-06-01 09:35:00,41.61,41.68,41.54,41.62,240000.0,21.7779,21.8145,21.7412,21.7831,240000.0
2012-06-01 09:40:00,41.62,41.62,41.43,41.44,189300.0,21.7831,21.7831,21.6837,21.6889,189300.0
2012-06-01 09:45:00,41.43,41.46,41.34,41.45,205500.0,21.6837,21.6994,21.6366,21.6941,205500.0
2012-06-01 09:50:00,41.45,41.55,41.36,41.36,214000.0,21.6941,21.7465,21.647,21.647,214000.0
2012-06-01 09:55:00,41.36,41.37,41.14,41.19,401000.0,21.647,21.6523,21.5319,21.5581,401000.0
2012-06-01 10:00:00,41.18,41.38,41.18,41.37,425500.0,21.5528,21.6575,21.5528,21.6523,425500.0
2012-06-01 10:05:00,41.36,41.38,41.28,41.35,224500.0,21.647,21.6575,21.6052,21.6418,224500.0
2012-06-01 10:10:00,41.35,41.37,41.26,41.27,219300.0,21.6418,21.6523,21.5947,21.5999,219300.0
2012-06-01 10:15:00,41.27,41.36,41.27,41.35,128000.0,21.5999,21.647,21.5999,21.6418,128000.0
2012-06-01 10:20:00,41.34,41.35,41.28,41.33,187500.0,21.6366,21.6418,21.6052,21.6313,187500.0
2012-06-01 10:25:00,41.33,41.37,41.28,41.29,202400.0,21.6313,21.6523,21.6052,21.6104,202400.0
2012-06-01 10:30:00,41.29,41.29,41.23,41.26,165500.0,21.6104,21.6104,21.579,21.5947,165500.0
2012-06-01 10:35:00,41.26,41.31,41.24,41.29,112200.0,21.5947,21.6209,21.5842,21.6104,112200.0
2012-06-01 10:40:00,41.29,41.3,41.25,41.3,75400.0,21.6104,21.6156,21.5895,21.6156,75400.0
2012-06-01 10:45:00,41.29,41.36,41.28,41.36,87400.0,21.6104,21.647,21.6052,21.647,87400.0
2012-06-01 10:50:00,41.36,41.36,41.27,41.28,116100.0,21.647,21.647,21.5999,21.6052,116100.0
2012-06-01 10:55:00,41.29,41.29,41.18,41.18,217800.0,21.6104,21.6104,21.5528,21.5528,217800.0
2012-06-01 11:00:00,41.18,41.19,41.13,41.15,178000.0,21.5528,21.5581,21.5267,21.5371,178000.0
2012-06-01 11:05:00,41.15,41.15,41.09,41.09,140400.0,21.5371,21.5371,21.5057,21.5057,140400.0
2012-06-01 11:10:00,41.09,41.11,41.06,41.09,218000.0,21.5057,21.5162,21.49,21.5057,218000.0
2012-06-01 11:15:00,41.1,41.17,41.09,41.13,87900.0,21.511,21.5476,21.5057,21.5267,87900.0
2012-06-01 11:20:00,41.12,41.16,41.11,41.15,74400.0,21.5214,21.5424,21.5162,21.5371,74400.0
2012-06-01 11:25:00,41.16,41.16,41.1,41.15,125900.0,21.5424,21.5424,21.511,21.5371,125900.0
2012-06-01 11:30:00,41.15,41.16,41.11,41.11,84200.0,21.5371,21.5424,21.5162,21.5162,84200.0
2012-06-01 11:35:00,41.11,41.18,41.1,41.17,91200.0,21.5162,21.5528,21.511,21.5476,91200.0
2012-06-01 11:40:00,41.17,41.18,41.12,41.18,70500.0,21.5476,21.5528,21.5214,21.5528,70500.0
2012-06-01 11:45:00,41.18,41.19,41.15,41.15,88800.0,21.5528,21.5581,21.5371,21.5371,88800.0
2012-06-01 11:50:00,41.16,41.22,41.15,41.22,63400.0,21.5424,21.5738,21.5371,21.5738,63400.0
2012-06-01 11:55:00,41.22,41.25,41.21,41.25,86300.0,21.5738,21.5895,21.5685,21.5895,86300.0
2012-06-01 12:00:00,41.24,41.25,41.19,41.2,115300.0,21.5842,21.5895,21.5581,21.5633,115300.0
2012-06-01 12:05:00,41.19,41.2,41.16,41.2,87400.0,21.5581,21.5633,21.5424,21.5633,87400.0
2012-06-01 12:10:00,41.2,41.23,41.19,41.22,52100.0,21.5633,21.579,21.5581,21.5738,52100.0
2012-06-01 12:15:00,41.22,41.25,41.21,41.21,92500.0,21.5738,21.5895,21.5685,21.5685,92500.0
2012-06-01 12:20:00,41.22,41.22,41.14,41.14,82400.0,21.5738,21.5738,21.5319,21.5319,82400.0
2012-06-01 12:25:00,41.14,41.14,41.1,41.12,79800.0,21.5319,21.5319,21.511,21.5214,79800.0
2012-06-01 12:30:00,41.12,41.16,41.11,41.15,65600.0,21.5214,21.5424,21.5162,21.5371,65600.0
2012-06-01 12:35:00,41.15,41.17,41.12,41.12,80800.0,21.5371,21.5476,21.5214,21.5214,80800.0
2012-06-01 12:40:00,41.12,41.13,41.1,41.11,48000.0,21.5214,21.5267,21.511,21.5162,48000.0
2012-06-01 12:45:00,41.11,41.12,41.09,41.12,73000.0,21.5162,21.5214,21.5057,21.5214,73000.0
2012-06-01 12:50:00,41.11,41.13,41.11,41.12,38300.0,21.5162,21.5267,21.5162,21.5214,38300.0
2012-06-01 12:55:00,41.12,41.13,41.06,41.08,132200.0,21.5214,21.5267,21.49,21.5005,132200.0
2012-06-01 13:00:00,41.08,41.08,41.03,41.07,101400.0,21.5005,21.5005,21.4743,21.4952,101400.0
2012-06-01 13:05:00,41.08,41.1,41.06,41.06,68100.0,21.5005,21.511,21.49,21.49,68100.0
2012-06-01 13:10:00,41.06,41.1,41.05,41.08,60300.0,21.49,21.511,21.4848,21.5005,60300.0
2012-06-01 13:15:00,41.09,41.1,41.06,41.09,66400.0,21.5057,21.511,21.49,21.5057,66400.0
2012-06-01 13:20:00,41.09,41.09,41.06,41.08,89100.0,21.5057,21.5057,21.49,21.5005,89100.0
2012-06-01 13:25:00,41.08,41.09,41.04,41.05,63800.0,21.5005,21.5057,21.4795,21.4848,63800.0
2012-06-01 13:30:00,41.05,41.05,41.0,41.01,121500.0,21.4848,21.4848,21.4586,21.4638,121500.0
2012-06-01 13:35:00,41.01,41.02,41.0,41.0,72400.0,21.4638,21.4691,21.4586,21.4586,72400.0
2012-06-01 13:40:00,41.0,41.05,41.0,41.05,145000.0,21.4586,21.4848,21.4586,21.4848,145000.0
2012-06-01 13:45:00,41.04,41.05,41.0,41.0,112900.0,21.4795,21.4848,21.4586,21.4586,112900.0
2012-06-01 13:50:00,41.0,41.02,40.97,40.97,112900.0,21.4586,21.4691,21.4429,21.4429,112900.0
2012-06-01 13:55:00,40.97,41.01,40.97,41.01,127300.0,21.4429,21.4638,21.4429,21.4638,127300.0
2012-06-01 14:00:00,41.01,41.03,40.95,40.96,297700.0,21.4638,21.4743,21.4324,21.4377,297700.0
2012-06-01 14:05:00,40.96,40.98,40.95,40.98,134200.0,21.4377,21.4481,21.4324,21.4481,134200.0
2012-06-01 14:10:00,40.98,40.98,40.95,40.95,119000.0,21.4481,21.4481,21.4324,21.4324,119000.0
2012-06-01 14:15:00,40.96,41.0,40.95,41.0,72700.0,21.4377,21.4586,21.4324,21.4586,72700.0
2012-06-01 14:20:00,41.0,41.06,40.99,41.05,152600.0,21.4586,21.49,21.4534,21.4848,152600.0
2012-06-01 14:25:00,41.05,41.06,41.03,41.04,105600.0,21.4848,21.49,21.4743,21.4795,105600.0
2012-06-01 14:30:00,41.04,41.09,41.03,41.08,161900.0,21.4795,21.5057,21.4743,21.5005,161900.0
2012-06-01 14:35:00,41.08,41.09,41.01,41.09,218000.0,21.5005,21.5057,21.4638,21.5057,218000.0
2012-06-01 14:40:00,41.09,41.12,41.06,41.08,277200.0,21.5057,21.5214,21.49,21.5005,277200.0
2012-06-01 14:45:00,41.09,41.09,41.04,41.07,68500.0,21.5057,21.5057,21.4795,21.4952,68500.0
2012-06-01 14:50:00,41.07,41.08,41.03,41.03,101500.0,21.4952,21.5005,21.4743,21.4743,101500.0
2012-06-01 14:55:00,41.03,41.06,40.99,41.06,207800.0,21.4743,21.49,21.4534,21.49,207800.0
2012-06-01 15:00:00,41.05,41.07,41.01,41.02,140600.0,21.4848,21.4952,21.4638,21.4691,140600.0
2012-06-01 15:05:00,41.02,41.06,41.0,41.05,119200.0,21.4691,21.49,21.4586,21.4848,119200.0
2012-06-01 15:10:00,41.05,41.08,41.01,41.02,141400.0,21.4848,21.5005,21.4638,21.4691,141400.0
2012-06-01 15:15:00,41.04,41.05,40.99,40.99,119100.0,21.4795,21.4848,21.4534,21.4534,119100.0
2012-06-01 15:20:00,41.0,41.01,40.98,41.0,85900.0,21.4586,21.4638,21.4481,21.4586,85900.0
2012-06-01 15:25:00,41.01,41.06,41.0,41.04,212100.0,21.4638,21.49,21.4586,21.4795,212100.0
2012-06-01 15:30:00,41.04,41.06,41.0,41.06,269500.0,21.4795,21.49,21.4586,21.49,269500.0
2012-06-01 15:35:00,41.05,41.07,41.02,41.03,235600.0,21.4848,21.4952,21.4691,21.4743,235600.0
2012-06-01 15:40:00,41.02,41.08,41.0,41.06,257800.0,21.4691,21.5005,21.4586,21.49,257800.0
2012-06-01 15:45:00,41.06,41.08,41.02,41.03,280800.0,21.49,21.5005,21.4691,21.4743,280800.0
2012-06-01 15:50:00,41.03,41.05,41.0,41.0,212100.0,21.4743,21.4848,21.4586,21.4586,212100.0
2012-06-01 15:55:00,41.01,41.05,40.98,41.02,789800.0,21.4638,21.4848,21.4481,21.4691,789800.0
2012-06-04 09:30:00,41.0,41.12,40.92,41.09,372300.0,21.4586,21.5214,21.4167,21.5057,372300.0
2012-06-04 09:35:00,41.1,41.12,40.99,41.04,124700.0,21.511,21.5214,21.4534,21.4795,124700.0
2012-06-04 09:40:00,41.03,41.04,40.99,41.01,127400.0,21.4743,21.4795,21.4534,21.4638,127400.0
2012-06-04 09:45:00,41.02,41.02,40.94,41.0,147400.0,21.4691,21.4691,21.4272,21.4586,147400.0
2012-06-04 09:50:00,40.99,41.04,40.97,41.02,118600.0,21.4534,21.4795,21.4429,21.4691,118600.0
2012-06-04 09:55:00,41.01,41.05,41.0,41.03,110800.0,21.4638,21.4848,21.4586,21.4743,110800.0
2012-06-04 10:00:00,41.04,41.05,41.0,41.03,132900.0,21.4795,21.4848,21.4586,21.4743,132900.0
2012-06-04 10:05:00,41.03,41.05,41.0,41.04,169400.0,21.4743,21.4848,21.4586,21.4795,169400.0
2012-06-04 10:10:00,41.04,41.12,41.04,41.11,132500.0,21.4795,21.5214,21.4795,21.5162,132500.0
2012-06-04 10:15:00,41.12,41.15,41.1,41.13,93900.0,21.5214,21.5371,21.511,21.5267,93900.0
2012-06-04 10:20:00,41.14,41.15,41.07,41.09,134000.0,21.5319,21.5371,21.4952,21.5057,134000.0
2012-06-04 10:25:00,41.1,41.16,41.08,41.09,71700.0,21.511,21.5424,21.5005,21.5057,71700.0
2012-06-04 10:30:00,41.09,41.12,41.04,41.09,78200.0,21.5057,21.5214,21.4795,21.5057,78200.0
2012-06-04 10:35:00,41.09,41.14,41.08,41.13,57400.0,21.5057,21.5319,21.5005,21.5267,57400.0
2012-06-04 10:40:00,41.12,41.2,41.12,41.18,83800.0,21.5214,21.5633,21.5214,21.5528,83800.0
2012-06-04 10:45:00,41.18,41.2,41.14,41.2,84200.0,21.5528,21.5633,21.5319,21.5633,84200.0
2012-06-04 10:50:00,41.2,41.24,41.19,41.23,50800.0,21.5633,21.5842,21.5581,21.579,50800.0
2012-06-04 10:55:00,41.24,41.28,41.2,41.22,135200.0,21.5842,21.6052,21.5633,21.5738,135200.0
2012-06-04 11:00:00,41.22,41.25,41.18,41.24,55000.0,21.5738,21.5895,21.5528,21.5842,55000.0
2012-06-04 11:05:00,41.23,41.24,41.2,41.21,45200.0,21.579,21.5842,21.5633,21.5685,45200.0
2012-06-04 11:10:00,41.22,41.26,41.2,41.22,85400.0,21.5738,21.5947,21.5633,21.5738,85400.0
2012-06-04 11:15:00,41.22,41.25,41.2,41.2,56300.0,21.5738,21.5895,21.5633,21.5633,56300.0
2012-06-04 11:20:00,41.21,41.27,41.21,41.26,42600.0,21.5685,21.5999,21.5685,21.5947,42600.0
2012-06-04 11:25:00,41.26,41.3,41.23,41.23,84000.0,21.5947,21.6156,21.579,21.579,84000.0
2012-06-04 11:30:00,41.24,41.32,41.23,41.3,189600.0,21.5842,21.6261,21.579,21.6156,189600.0
2012-06-04 11:35:00,41.31,41.33,41.29,41.32,278600.0,21.6209,21.6313,21.6104,21.6261,278600.0
2012-06-04 11:40:00,41.32,41.32,41.26,41.27,41700.0,21.6261,21.6261,21.5947,21.5999,41700.0
2012-06-04 11:45:00,41.26,41.3,41.25,41.28,164400.0,21.5947,21.6156,21.5895,21.6052,164400.0
2012-06-04 11:50:00,41.28,41.29,41.26,41.28,48600.0,21.6052,21.6104,21.5947,21.6052,48600.0
2012-06-04 11:55:00,41.28,41.3,41.27,41.27,59800.0,21.6052,21.6156,21.5999,21.5999,59800.0
2012-06-04 12:00:00,41.27,41.32,41.27,41.31,94400.0,21.5999,21.6261,21.5999,21.6209,94400.0
2012-06-04 12:05:00,41.31,41.31,41.27,41.27,90600.0,21.6209,21.6209,21.5999,21.5999,90600.0
2012-06-04 12:10:00,41.27,41.28,41.18,41.18,108200.0,21.5999,21.6052,21.5528,21.5528,108200.0
2012-06-04 12:15:00,41.18,41.19,41.15,41.16,34800.0,21.5528,21.5581,21.5371,21.5424,34800.0
2012-06-04 12:20:00,41.16,41.21,41.16,41.17,95300.0,21.5424,21.5685,21.5424,21.5476,95300.0
2012-06-04 12:25:00,41.18,41.2,41.17,41.18,138400.0,21.5528,21.5633,21.5476,21.5528,138400.0
2012-06-04 12:30:00,41.18,41.21,41.18,41.2,55200.0,21.5528,21.5685,21.5528,21.5633,55200.0
2012-06-04 12:35:00,41.19,41.22,41.18,41.22,49500.0,21.5581,21.5738,21.5528,21.5738,49500.0
2012-06-04 12:40:00,41.21,41.24,41.21,41.23,76800.0,21.5685,21.5842,21.5685,21.579,76800.0
2012-06-04 12:45:00,41.22,41.25,41.21,41.23,54900.0,21.5738,21.5895,21.5685,21.579,54900.0
2012-06-04 12:50:00,41.23,41.23,41.2,41.23,42600.0,21.579,21.579,21.5633,21.579,42600.0
2012-06-04 12:55:00,41.22,41.25,41.22,41.25,38200.0,21.5738,21.5895,21.5738,21.5895,38200.0
2012-06-04 13:00:00,41.25,41.28,41.24,41.27,74000.0,21.5895,21.6052,21.5842,21.5999,74000.0
2012-06-04 13:05:00,41.26,41.27,41.21,41.21,56100.0,21.5947,21.5999,21.5685,21.5685,56100.0
2012-06-04 13:10:00,41.21,41.24,41.21,41.23,89000.0,21.5685,21.5842,21.5685,21.579,89000.0
2012-06-04 13:15:00,41.24,41.26,41.22,41.25,80500.0,21.5842,21.5947,21.5738,21.5895,80500.0
2012-06-04 13:20:00,41.24,41.25,41.21,41.22,76200.0,21.5842,21.5895,21.5685,21.5738,76200.0
2012-06-04 13:25:00,41.22,41.24,41.21,41.23,68000.0,21.5738,21.5842,21.5685,21.579,68000.0
2012-06-04 13:30:00,41.24,41.29,41.23,41.28,63300.0,21.5842,21.6104,21.579,21.6052,63300.0
2012-06-04 13:35:00,41.29,41.34,41.28,41.33,93900.0,21.6104,21.6366,21.6052,21.6313,93900.0
2012-06-04 13:40:00,41.33,41.34,41.29,41.31,79300.0,21.6313,21.6366,21.6104,21.6209,79300.0
2012-06-04 13:45:00,41.31,41.32,41.27,41.3,47700.0,21.6209,21.6261,21.5999,21.6156,47700.0
2012-06-04 13:50:00,41.3,41.31,41.26,41.27,55400.0,21.6156,21.6209,21.5947,21.5999,55400.0
2012-06-04 13:55:00,41.27,41.31,41.23,41.3,122300.0,21.5999,21.6209,21.579,21.6156,122300.0
2012-06-04 14:00:00,41.29,41.31,41.28,41.3,102200.0,21.6104,21.6209,21.6052,21.6156,102200.0
2012-06-04 14:05:00,41.3,41.33,41.27,41.28,140700.0,21.6156,21.6313,21.5999,21.6052,140700.0
2012-06-04 14:10:00,41.28,41.3,41.24,41.25,139900.0,21.6052,21.6156,21.5842,21.5895,139900.0
2012-06-04 14:15:00,41.25,41.32,41.24,41.31,128600.0,21.5895,21.6261,21.5842,21.6209,128600.0
2012-06-04 14:20:00,41.31,41.33,41.29,41.3,89900.0,21.6209,21.6313,21.6104,21.6156,89900.0
2012-06-04 14:25:00,41.3,41.34,41.28,41.31,164100.0,21.6156,21.6366,21.6052,21.6209,164100.0
2012-06-04 14:30:00,41.32,41.33,41.28,41.33,101700.0,21.6261,21.6313,21.6052,21.6313,101700.0
2012-06-04 14:35:00,41.33,41.4,41.33,41.37,173900.0,21.6313,21.668,21.6313,21.6523,173900.0
2012-06-04 14:40:00,41.37,41.4,41.34,41.36,189100.0,21.6523,21.668,21.6366,21.647,189100.0
2012-06-04 14:45:00,41.35,41.37,41.34,41.34,105700.0,21.6418,21.6523,21.6366,21.6366,105700.0
2012-06-04 14:50:00,41.34,41.39,41.34,41.38,113000.0,21.6366,21.6627,21.6366,21.6575,113000.0
2012-06-04 14:55:00,41.38,41.39,41.32,41.33,97600.0,21.6575,21.6627,21.6261,21.6313,97600.0
2012-06-04 15:00:00,41.32,41.33,41.3,41.31,71800.0,21.6261,21.6313,21.6156,21.6209,71800.0
2012-06-04 15:05:00,41.3,41.32,41.29,41.3,84700.0,21.6156,21.6261,21.6104,21.6156,84700.0
2012-06-04 15:10:00,41.3,41.31,41.26,41.27,97900.0,21.6156,21.6209,21.5947,21.5999,97900.0
2012-06-04 15:15:00,41.28,41.34,41.23,41.34,185400.0,21.6052,21.6366,21.579,21.6366,185400.0
2012-06-04 15:20:00,41.33,41.34,41.29,41.3,115600.0,21.6313,21.6366,21.6104,21.6156,115600.0
2012-06-04 15:25:00,41.3,41.38,41.29,41.36,223500.0,21.6156,21.6575,21.6104,21.647,223500.0
2012-06-04 15:30:00,41.34,41.34,41.28,41.3,225800.0,21.6366,21.6366,21.6052,21.6156,225800.0
2012-06-04 15:35:00,41.3,41.31,41.27,41.3,166500.0,21.6156,21.6209,21.5999,21.6156,166500.0
2012-06-04 15:40:00,41.31,41.32,41.28,41.31,251100.0,21.6209,21.6261,21.6052,21.6209,251100.0
2012-06-04 15:45:00,41.31,41.36,41.3,41.35,206400.0,21.6209,21.647,21.6156,21.6418,206400.0
2012-06-04 15:50:00,41.35,41.4,41.35,41.37,289100.0,21.6418,21.668,21.6418,21.6523,289100.0
2012-06-04 15:55:00,41.36,41.41,41.34,41.35,632600.0,21.647,21.6732,21.6366,21.6418,632600.0
2012-06-05 09:30:00,41.26,41.32,41.11,41.15,243600.0,21.5947,21.6261,21.5162,21.5371,243600.0
2012-06-05 09:35:00,41.15,41.18,41.08,41.09,177700.0,21.5371,21.5528,21.5005,21.5057,177700.0
2012-06-05 09:40:00,41.08,41.14,41.05,41.14,109700.0,21.5005,21.5319,21.4848,21.5319,109700.0
2012-06-05 09:45:00,41.15,41.19,41.08,41.18,174800.0,21.5371,21.5581,21.5005,21.5528,174800.0
2012-06-05 09:50:00,41.18,41.18,41.05,41.06,137800.0,21.5528,21.5528,21.4848,21.49,137800.0
2012-06-05 09:55:00,41.06,41.16,41.05,41.12,88800.0,21.49,21.5424,21.4848,21.5214,88800.0
2012-06-05 10:00:00,41.12,41.2,41.11,41.14,149900.0,21.5214,21.5633,21.5162,21.5319,149900.0
2012-06-05 10:05:00,41.15,41.27,41.14,41.24,182100.0,21.5371,21.5999,21.5319,21.5842,182100.0
2012-06-05 10:10:00,41.25,41.26,41.2,41.2,128700.0,21.5895,21.5947,21.5633,21.5633,128700.0
2012-06-05 10:15:00,41.2,41.25,41.19,41.19,64700.0,21.5633,21.5895,21.5581,21.5581,64700.0
2012-06-05 10:20:00,41.19,41.21,41.17,41.17,90000.0,21.5581,21.5685,21.5476,21.5476,90000.0
2012-06-05 10:25:00,41.18,41.24,41.17,41.22,108400.0,21.5528,21.5842,21.5476,21.5738,108400.0
2012-06-05 10:30:00,41.22,41.26,41.2,41.26,92500.0,21.5738,21.5947,21.5633,21.5947,92500.0
2012-06-05 10:35:00,41.26,41.36,41.26,41.34,187800.0,21.5947,21.647,21.5947,21.6366,187800.0
2012-06-05 10:40:00,41.35,41.37,41.32,41.37,288800.0,21.6418,21.6523,21.6261,21.6523,288800.0
2012-06-05 10:45:00,41.37,41.39,41.36,41.37,170100.0,21.6523,21.6627,21.647,21.6523,170100.0
2012-06-05 10:50:00,41.38,41.39,41.33,41.39,107700.0,21.6575,21.6627,21.6313,21.6627,107700.0
2012-06-05 10:55:00,41.39,41.43,41.39,41.42,116000.0,21.6627,21.6837,21.6627,21.6784,116000.0
2012-06-05 11:00:00,41.43,41.43,41.35,41.37,104100.0,21.6837,21.6837,21.6418,21.6523,104100.0
2012-06-05 11:05:00,41.37,41.42,41.37,41.41,71200.0,21.6523,21.6784,21.6523,21.6732,71200.0
2012-06-05 11:10:00,41.4,41.41,41.38,41.41,68100.0,21.668,21.6732,21.6575,21.6732,68100.0
2012-06-05 11:15:00,41.41,41.43,41.4,41.42,85000.0,21.6732,21.6837,21.668,21.6784,85000.0
2012-06-05 11:20:00,41.43,41.46,41.42,41.44,134400.0,21.6837,21.6994,21.6784,21.6889,134400.0
2012-06-05 11:25:00,41.44,41.47,41.44,41.45,54800.0,21.6889,21.7046,21.6889,21.6941,54800.0
2012-06-05 11:30:00,41.46,41.48,41.4,41.4,139200.0,21.6994,21.7098,21.668,21.668,139200.0
2012-06-05 11:35:00,41.41,41.42,41.39,41.4,129100.0,21.6732,21.6784,21.6627,21.668,129100.0
2012-06-05 11:40:00,41.4,41.41,41.38,41.39,121900.0,21.668,21.6732,21.6575,21.6627,121900.0
2012-06-05 11:45:00,41.4,41.41,41.39,41.4,44800.0,21.668,21.6732,21.6627,21.668,44800.0
2012-06-05 11:50:00,41.39,41.4,41.36,41.38,72700.0,21.6627,21.668,21.647,21.6575,72700.0
2012-06-05 11:55:00,41.37,41.39,41.37,41.39,42500.0,21.6523,21.6627,21.6523,21.6627,42500.0
2012-06-05 12:00:00,41.39,41.42,41.38,41.42,62300.0,21.6627,21.6784,21.6575,21.6784,62300.0
2012-06-05 12:05:00,41.42,41.48,41.41,41.48,151900.0,21.6784,21.7098,21.6732,21.7098,151900.0
2012-06-05 12:10:00,41.48,41.5,41.46,41.49,133300.0,21.7098,21.7203,21.6994,21.7151,133300.0
2012-06-05 12:15:00,41.48,41.49,41.41,41.43,92900.0,21.7098,21.7151,21.6732,21.6837,92900.0
2012-06-05 12:20:00,41.42,41.5,41.4,41.5,173300.0,21.6784,21.7203,21.668,21.7203,173300.0
2012-06-05 12:25:00,41.5,41.5,41.41,41.43,72600.0,21.7203,21.7203,21.6732,21.6837,72600.0
2012-06-05 12:30:00,41.42,41.51,41.42,41.5,206100.0,21.6784,21.7255,21.6784,21.7203,206100.0
2012-06-05 12:35:00,41.51,41.51,41.46,41.46,37600.0,21.7255,21.7255,21.6994,21.6994,37600.0
2012-06-05 12:40:00,41.47,41.47,41.43,41.43,71100.0,21.7046,21.7046,21.6837,21.6837,71100.0
2012-06-05 12:45:00,41.43,41.44,41.39,41.39,58100.0,21.6837,21.6889,21.6627,21.6627,58100.0
2012-06-05 12:50:00,41.4,41.45,41.38,41.43,63300.0,21.668,21.6941,21.6575,21.6837,63300.0
2012-06-05 12:55:00,41.44,41.45,41.41,41.41,59300.0,21.6889,21.6941,21.6732,21.6732,59300.0
2012-06-05 13:00:00,41.42,41.42,41.39,41.39,40600.0,21.6784,21.6784,21.6627,21.6627,40600.0
2012-06-05 13:05:00,41.39,41.4,41.37,41.39,45700.0,21.6627,21.668,21.6523,21.6627,45700.0
2012-06-05 13:10:00,41.39,41.41,41.37,41.39,39300.0,21.6627,21.6732,21.6523,21.6627,39300.0
2012-06-05 13:15:00,41.38,41.4,41.35,41.35,62000.0,21.6575,21.668,21.6418,21.6418,62000.0
2012-06-05 13:20:00,41.35,41.41,41.35,41.41,49100.0,21.6418,21.6732,21.6418,21.6732,49100.0
2012-06-05 13:25:00,41.41,41.42,41.39,41.41,44500.0,21.6732,21.6784,21.6627,21.6732,44500.0
2012-06-05 13:30:00,41.41,41.42,41.39,41.39,37300.0,21.6732,21.6784,21.6627,21.6627,37300.0
2012-06-05 13:35:00,41.4,41.4,41.38,41.39,24500.0,21.668,21.668,21.6575,21.6627,24500.0
2012-06-05 13:40:00,41.38,41.4,41.37,41.38,56100.0,21.6575,21.668,21.6523,21.6575,56100.0
2012-06-05 13:45:00,41.38,41.39,41.36,41.37,26800.0,21.6575,21.6627,21.647,21.6523,26800.0
2012-06-05 13:50:00,41.37,41.4,41.36,41.37,79300.0,21.6523,21.668,21.647,21.6523,79300.0
2012-06-05 13:55:00,41.37,41.38,41.37,41.37,18200.0,21.6523,21.6575,21.6523,21.6523,18200.0
2012-06-05 14:00:00,41.38,41.38,41.34,41.34,46800.0,21.6575,21.6575,21.6366,21.6366,46800.0
2012-06-05 14:05:00,41.34,41.37,41.32,41.34,85400.0,21.6366,21.6523,21.6261,21.6366,85400.0
2012-06-05 14:10:00,41.34,41.37,41.34,41.36,53100.0,21.6366,21.6523,21.6366,21.647,53100.0
2012-06-05 14:15:00,41.36,41.37,41.34,41.35,69700.0,21.647,21.6523,21.6366,21.6418,69700.0
2012-06-05 14:20:00,41.35,41.36,41.32,41.34,67000.0,21.6418,21.647,21.6261,21.6366,67000.0
2012-06-05 14:25:00,41.34,41.35,41.31,41.35,66100.0,21.6366,21.6418,21.6209,21.6418,66100.0
2012-06-05 14:30:00,41.35,41.36,41.32,41.33,65400.0,21.6418,21.647,21.6261,21.6313,65400.0
2012-06-05 14:35:00,41.34,41.34,41.28,41.28,72300.0,21.6366,21.6366,21.6052,21.6052,72300.0
2012-06-05 14:40:00,41.29,41.32,41.27,41.28,89900.0,21.6104,21.6261,21.5999,21.6052,89900.0
2012-06-05 14:45:00,41.28,41.28,41.25,41.26,157700.0,21.6052,21.6052,21.5895,21.5947,157700.0
2012-06-05 14:50:00,41.25,41.26,41.25,41.26,55600.0,21.5895,21.5947,21.5895,21.5947,55600.0
2012-06-05 14:55:00,41.25,41.26,41.24,41.26,141200.0,21.5895,21.5947,21.5842,21.5947,141200.0
2012-06-05 15:00:00,41.26,41.28,41.25,41.25,180900.0,21.5947,21.6052,21.5895,21.5895,180900.0
2012-06-05 15:05:00,41.26,41.27,41.24,41.25,130800.0,21.5947,21.5999,21.5842,21.5895,130800.0
2012-06-05 15:10:00,41.24,41.25,41.22,41.24,116700.0,21.5842,21.5895,21.5738,21.5842,116700.0
2012-06-05 15:15:00,41.24,41.25,41.22,41.24,97800.0,21.5842,21.5895,21.5738,21.5842,97800.0
2012-06-05 15:20:00,41.25,41.26,41.23,41.23,128200.0,21.5895,21.5947,21.579,21.579,128200.0
2012-06-05 15:25:00,41.24,41.24,41.19,41.2,122500.0,21.5842,21.5842,21.5581,21.5633,122500.0
2012-06-05 15:30:00,41.2,41.22,41.19,41.22,97100.0,21.5633,21.5738,21.5581,21.5738,97100.0
2012-06-05 15:35:00,41.22,41.22,41.19,41.2,160800.0,21.5738,21.5738,21.5581,21.5633,160800.0
2012-06-05 15:40:00,41.2,41.21,41.18,41.18,220900.0,21.5633,21.5685,21.5528,21.5528,220900.0
2012-06-05 15:45:00,41.18,41.21,41.16,41.21,239000.0,21.5528,21.5685,21.5424,21.5685,239000.0
2012-06-05 15:50:00,41.21,41.26,41.2,41.23,319100.0,21.5685,21.5947,21.5633,21.579,319100.0
2012-06-05 15:55:00,41.23,41.24,41.18,41.2,488100.0,21.579,21.5842,21.5528,21.5633,488100.0
2012-06-06 09:30:00,41.28,41.34,41.25,41.29,223500.0,21.6052,21.6366,21.5895,21.6104,223500.0
2012-06-06 09:35:00,41.29,41.38,41.27,41.3,75300.0,21.6104,21.6575,21.5999,21.6156,75300.0
2012-06-06 09:40:00,41.29,41.4,41.28,41.39,81000.0,21.6104,21.668,21.6052,21.6627,81000.0
2012-06-06 09:45:00,41.39,41.42,41.37,41.37,166700.0,21.6627,21.6784,21.6523,21.6523,166700.0
2012-06-06 09:50:00,41.37,41.41,41.34,41.4,130700.0,21.6523,21.6732,21.6366,21.668,130700.0
2012-06-06 09:55:00,41.4,41.45,41.38,41.38,102200.0,21.668,21.6941,21.6575,21.6575,102200.0
2012-06-06 10:00:00,41.39,41.42,41.36,41.4,207400.0,21.6627,21.6784,21.647,21.668,207400.0
2012-06-06 10:05:00,41.4,41.44,41.39,41.39,123600.0,21.668,21.6889,21.6627,21.6627,123600.0
2012-06-06 10:10:00,41.39,41.44,41.38,41.42,146100.0,21.6627,21.6889,21.6575,21.6784,146100.0
2012-06-06 10:15:00,41.42,41.42,41.35,41.4,166200.0,21.6784,21.6784,21.6418,21.668,166200.0
2012-06-06 10:20:00,41.4,41.41,41.36,41.4,96400.0,21.668,21.6732,21.647,21.668,96400.0
2012-06-06 10:25:00,41.4,41.44,41.4,41.4,134300.0,21.668,21.6889,21.668,21.668,134300.0
2012-06-06 10:30:00,41.4,41.42,41.39,41.42,116700.0,21.668,21.6784,21.6627,21.6784,116700.0
2012-06-06 10:35:00,41.41,41.44,41.37,41.37,89500.0,21.6732,21.6889,21.6523,21.6523,89500.0
2012-06-06 10:40:00,41.37,41.43,41.37,41.41,70400.0,21.6523,21.6837,21.6523,21.6732,70400.0
2012-06-06 10:45:00,41.4,41.49,41.4,41.46,151400.0,21.668,21.7151,21.668,21.6994,151400.0
2012-06-06 10:50:00,41.46,41.47,41.43,41.43,123300.0,21.6994,21.7046,21.6837,21.6837,123300.0
2012-06-06 10:55:00,41.44,41.45,41.39,41.44,131300.0,21.6889,21.6941,21.6627,21.6889,131300.0
2012-06-06 11:00:00,41.44,41.45,41.42,41.42,77100.0,21.6889,21.6941,21.6784,21.6784,77100.0
2012-06-06 11:05:00,41.42,41.43,41.4,41.41,90000.0,21.6784,21.6837,21.668,21.6732,90000.0
2012-06-06 11:10:00,41.41,41.47,41.41,41.46,119700.0,21.6732,21.7046,21.6732,21.6994,119700.0
2012-06-06 11:15:00,41.47,41.47,41.44,41.47,33700.0,21.7046,21.7046,21.6889,21.7046,33700.0
2012-06-06 11:20:00,41.47,41.52,41.46,41.52,132700.0,21.7046,21.7308,21.6994,21.7308,132700.0
2012-06-06 11:25:00,41.52,41.53,41.51,41.53,82300.0,21.7308,21.736,21.7255,21.736,82300.0
2012-06-06 11:30:00,41.53,41.55,41.52,41.54,116100.0,21.736,21.7465,21.7308,21.7412,116100.0
2012-06-06 11:35:00,41.54,41.57,41.54,41.56,84600.0,21.7412,21.7569,21.7412,21.7517,84600.0
2012-06-06 11:40:00,41.57,41.59,41.56,41.57,67700.0,21.7569,21.7674,21.7517,21.7569,67700.0
2012-06-06 11:45:00,41.56,41.62,41.56,41.61,132200.0,21.7517,21.7831,21.7517,21.7779,132200.0
2012-06-06 11:50:00,41.6,41.61,41.56,41.59,97100.0,21.7726,21.7779,21.7517,21.7674,97100.0
2012-06-06 11:55:00,41.59,41.6,41.55,41.59,79600.0,21.7674,21.7726,21.7465,21.7674,79600.0
2012-06-06 12:00:00,41.59,41.63,41.58,41.58,135100.0,21.7674,21.7883,21.7622,21.7622,135100.0
2012-06-06 12:05:00,41.58,41.6,41.58,41.6,31600.0,21.7622,21.7726,21.7622,21.7726,31600.0
2012-06-06 12:10:00,41.6,41.63,41.59,41.62,89300.0,21.7726,21.7883,21.7674,21.7831,89300.0
2012-06-06 12:15:00,41.63,41.65,41.62,41.63,75200.0,21.7883,21.7988,21.7831,21.7883,75200.0
2012-06-06 12:20:00,41.62,41.64,41.62,41.63,63700.0,21.7831,21.7936,21.7831,21.7883,63700.0
2012-06-06 12:25:00,41.62,41.64,41.61,41.63,83600.0,21.7831,21.7936,21.7779,21.7883,83600.0
2012-06-06 12:30:00,41.63,41.65,41.62,41.64,77400.0,21.7883,21.7988,21.7831,21.7936,77400.0
2012-06-06 12:35:00,41.65,41.65,41.62,41.64,69800.0,21.7988,21.7988,21.7831,21.7936,69800.0
2012-06-06 12:40:00,41.63,41.67,41.63,41.64,89800.0,21.7883,21.8093,21.7883,21.7936,89800.0
2012-06-06 12:45:00,41.64,41.66,41.63,41.63,63800.0,21.7936,21.804,21.7883,21.7883,63800.0
2012-06-06 12:50:00,41.64,41.64,41.63,41.64,34000.0,21.7936,21.7936,21.7883,21.7936,34000.0
2012-06-06 12:55:00,41.63,41.65,41.62,41.63,47700.0,21.7883,21.7988,21.7831,21.7883,47700.0
2012-06-06 13:00:00,41.63,41.64,41.61,41.62,57300.0,21.7883,21.7936,21.7779,21.7831,57300.0
2012-06-06 13:05:00,41.62,41.64,41.61,41.61,98000.0,21.7831,21.7936,21.7779,21.7779,98000.0
2012-06-06 13:10:00,41.61,41.62,41.59,41.6,120900.0,21.7779,21.7831,21.7674,21.7726,120900.0
2012-06-06 13:15:00,41.61,41.61,41.59,41.6,62100.0,21.7779,21.7779,21.7674,21.7726,62100.0
2012-06-06 13:20:00,41.6,41.63,41.59,41.61,132400.0,21.7726,21.7883,21.7674,21.7779,132400.0
2012-06-06 13:25:00,41.6,41.62,41.6,41.62,60300.0,21.7726,21.7831,21.7726,21.7831,60300.0
2012-06-06 13:30:00,41.61,41.62,41.6,41.6,44300.0,21.7779,21.7831,21.7726,21.7726,44300.0
2012-06-06 13:35:00,41.61,41.61,41.56,41.57,113500.0,21.7779,21.7779,21.7517,21.7569,113500.0
2012-06-06 13:40:00,41.57,41.6,41.56,41.58,105000.0,21.7569,21.7726,21.7517,21.7622,105000.0
2012-06-06 13:45:00,41.58,41.61,41.57,41.59,92700.0,21.7622,21.7779,21.7569,21.7674,92700.0
2012-06-06 13:50:00,41.59,41.59,41.58,41.59,64900.0,21.7674,21.7674,21.7622,21.7674,64900.0
2012-06-06 13:55:00,41.59,41.6,41.58,41.59,57100.0,21.7674,21.7726,21.7622,21.7674,57100.0
2012-06-06 14:00:00,41.6,41.64,41.59,41.61,174200.0,21.7726,21.7936,21.7674,21.7779,174200.0
2012-06-06 14:05:00,41.61,41.63,41.61,41.62,70600.0,21.7779,21.7883,21.7779,21.7831,70600.0
2012-06-06 14:10:00,41.62,41.64,41.61,41.63,114200.0,21.7831,21.7936,21.7779,21.7883,114200.0
2012-06-06 14:15:00,41.63,41.64,41.61,41.62,110400.0,21.7883,21.7936,21.7779,21.7831,110400.0
2012-06-06 14:20:00,41.61,41.66,41.61,41.65,76200.0,21.7779,21.804,21.7779,21.7988,76200.0
2012-06-06 14:25:00,41.64,41.71,41.64,41.7,196800.0,21.7936,21.8302,21.7936,21.825,196800.0
2012-06-06 14:30:00,41.7,41.73,41.68,41.73,153100.0,21.825,21.8407,21.8145,21.8407,153100.0
2012-06-06 14:35:00,41.73,41.74,41.72,41.74,100000.0,21.8407,21.8459,21.8354,21.8459,100000.0
2012-06-06 14:40:00,41.73,41.74,41.72,41.73,105700.0,21.8407,21.8459,21.8354,21.8407,105700.0
2012-06-06 14:45:00,41.73,41.74,41.7,41.74,123800.0,21.8407,21.8459,21.825,21.8459,123800.0
2012-06-06 14:50:00,41.74,41.74,41.72,41.73,75700.0,21.8459,21.8459,21.8354,21.8407,75700.0
2012-06-06 14:55:00,41.73,41.74,41.71,41.72,116600.0,21.8407,21.8459,21.8302,21.8354,116600.0
2012-06-06 15:00:00,41.71,41.72,41.7,41.72,89500.0,21.8302,21.8354,21.825,21.8354,89500.0
2012-06-06 15:05:00,41.72,41.72,41.69,41.71,124600.0,21.8354,21.8354,21.8197,21.8302,124600.0
2012-06-06 15:10:00,41.71,41.73,41.68,41.68,62200.0,21.8302,21.8407,21.8145,21.8145,62200.0
2012-06-06 15:15:00,41.68,41.69,41.66,41.66,111100.0,21.8145,21.8197,21.804,21.804,111100.0
2012-06-06 15:20:00,41.66,41.68,41.64,41.64,113600.0,21.804,21.8145,21.7936,21.7936,113600.0
2012-06-06 15:25:00,41.64,41.66,41.61,41.63,108600.0,21.7936,21.804,21.7779,21.7883,108600.0
2012-06-06 15:30:00,41.63,41.66,41.61,41.66,154400.0,21.7883,21.804,21.7779,21.804,154400.0
2012-06-06 15:35:00,41.65,41.66,41.61,41.62,365000.0,21.7988,21.804,21.7779,21.7831,365000.0
2012-06-06 15:40:00,41.63,41.68,41.63,41.66,244900.0,21.7883,21.8145,21.7883,21.804,244900.0
2012-06-06 15:45:00,41.66,41.72,41.65,41.68,279000.0,21.804,21.8354,21.7988,21.8145,279000.0
2012-06-06 15:50:00,41.68,41.75,41.66,41.74,293900.0,21.8145,21.8511,21.804,21.8459,293900.0
2012-06-06 15:55:00,41.73,41.75,41.69,41.75,636200.0,21.8407,21.8511,21.8197,21.8511,636200.0
2012-06-07 09:30:00,41.8,41.88,41.76,41.82,275500.0,21.8773,21.9192,21.8564,21.8878,275500.0
2012-06-07 09:35:00,41.82,41.85,41.54,41.55,250500.0,21.8878,21.9035,21.7412,21.7465,250500.0
2012-06-07 09:40:00,41.55,41.59,41.52,41.58,166600.0,21.7465,21.7674,21.7308,21.7622,166600.0
2012-06-07 09:45:00,41.58,41.58,41.5,41.51,385800.0,21.7622,21.7622,21.7203,21.7255,385800.0
2012-06-07 09:50:00,41.51,41.52,41.49,41.49,296500.0,21.7255,21.7308,21.7151,21.7151,296500.0
2012-06-07 09:55:00,41.49,41.51,41.44,41.44,231900.0,21.7151,21.7255,21.6889,21.6889,231900.0
2012-06-07 10:00:00,41.44,41.46,41.3,41.39,452800.0,21.6889,21.6994,21.6156,21.6627,452800.0
2012-06-07 10:05:00,41.39,41.48,41.39,41.47,238800.0,21.6627,21.7098,21.6627,21.7046,238800.0
2012-06-07 10:10:00,41.48,41.56,41.46,41.53,143500.0,21.7098,21.7517,21.6994,21.736,143500.0
2012-06-07 10:15:00,41.54,41.57,41.51,41.52,135900.0,21.7412,21.7569,21.7255,21.7308,135900.0
2012-06-07 10:20:00,41.51,41.64,41.51,41.59,251700.0,21.7255,21.7936,21.7255,21.7674,251700.0
2012-06-07 10:25:00,41.58,41.63,41.58,41.59,208500.0,21.7622,21.7883,21.7622,21.7674,208500.0
2012-06-07 10:30:00,41.6,41.62,41.55,41.57,137000.0,21.7726,21.7831,21.7465,21.7569,137000.0
2012-06-07 10:35:00,41.57,41.59,41.52,41.55,250500.0,21.7569,21.7674,21.7308,21.7465,250500.0
2012-06-07 10:40:00,41.55,41.6,41.55,41.6,353300.0,21.7465,21.7726,21.7465,21.7726,353300.0
2012-06-07 10:45:00,41.6,41.6,41.56,41.59,143200.0,21.7726,21.7726,21.7517,21.7674,143200.0
2012-06-07 10:50:00,41.58,41.62,41.57,41.62,137000.0,21.7622,21.7831,21.7569,21.7831,137000.0
2012-06-07 10:55:00,41.62,41.69,41.61,41.67,118400.0,21.7831,21.8197,21.7779,21.8093,118400.0
2012-06-07 11:00:00,41.67,41.74,41.66,41.74,107500.0,21.8093,21.8459,21.804,21.8459,107500.0
2012-06-07 11:05:00,41.73,41.74,41.65,41.68,111700.0,21.8407,21.8459,21.7988,21.8145,111700.0
2012-06-07 11:10:00,41.67,41.68,41.59,41.6,96100.0,21.8093,21.8145,21.7674,21.7726,96100.0
2012-06-07 11:15:00,41.6,41.63,41.58,41.6,66600.0,21.7726,21.7883,21.7622,21.7726,66600.0
2012-06-07 11:20:00,41.61,41.63,41.6,41.6,111600.0,21.7779,21.7883,21.7726,21.7726,111600.0
2012-06-07 11:25:00,41.61,41.63,41.55,41.56,106700.0,21.7779,21.7883,21.7465,21.7517,106700.0
2012-06-07 11:30:00,41.57,41.58,41.54,41.57,63100.0,21.7569,21.7622,21.7412,21.7569,63100.0
2012-06-07 11:35:00,41.58,41.61,41.54,41.55,134800.0,21.7622,21.7779,21.7412,21.7465,134800.0
2012-06-07 11:40:00,41.54,41.55,41.53,41.55,121100.0,21.7412,21.7465,21.736,21.7465,121100.0
2012-06-07 11:45:00,41.55,41.57,41.52,41.53,104100.0,21.7465,21.7569,21.7308,21.736,104100.0
2012-06-07 11:50:00,41.53,41.55,41.52,41.53,79200.0,21.736,21.7465,21.7308,21.736,79200.0
2012-06-07 11:55:00,41.53,41.53,41.5,41.5,54700.0,21.736,21.736,21.7203,21.7203,54700.0
2012-06-07 12:00:00,41.51,41.52,41.48,41.5,106800.0,21.7255,21.7308,21.7098,21.7203,106800.0
2012-06-07 12:05:00,41.51,41.54,41.49,41.53,103100.0,21.7255,21.7412,21.7151,21.736,103100.0
2012-06-07 12:10:00,41.53,41.55,41.52,41.55,77200.0,21.736,21.7465,21.7308,21.7465,77200.0
2012-06-07 12:15:00,41.54,41.59,41.54,41.57,107600.0,21.7412,21.7674,21.7412,21.7569,107600.0
2012-06-07 12:20:00,41.57,41.59,41.53,41.54,63600.0,21.7569,21.7674,21.736,21.7412,63600.0
2012-06-07 12:25:00,41.53,41.56,41.53,41.56,46400.0,21.736,21.7517,21.736,21.7517,46400.0
2012-06-07 12:30:00,41.56,41.58,41.53,41.55,63500.0,21.7517,21.7622,21.736,21.7465,63500.0
2012-06-07 12:35:00,41.55,41.58,41.55,41.58,65900.0,21.7465,21.7622,21.7465,21.7622,65900.0
2012-06-07 12:40:00,41.58,41.6,41.53,41.55,96900.0,21.7622,21.7726,21.736,21.7465,96900.0
2012-06-07 12:45:00,41.56,41.61,41.55,41.6,45100.0,21.7517,21.7779,21.7465,21.7726,45100.0
2012-06-07 12:50:00,41.61,41.61,41.57,41.58,55700.0,21.7779,21.7779,21.7569,21.7622,55700.0
2012-06-07 12:55:00,41.58,41.59,41.56,41.57,63900.0,21.7622,21.7674,21.7517,21.7569,63900.0
2012-06-07 13:00:00,41.57,41.59,41.55,41.59,70600.0,21.7569,21.7674,21.7465,21.7674,70600.0
2012-06-07 13:05:00,41.58,41.6,41.57,41.6,52600.0,21.7622,21.7726,21.7569,21.7726,52600.0
2012-06-07 13:10:00,41.6,41.64,41.59,41.64,64100.0,21.7726,21.7936,21.7674,21.7936,64100.0
2012-06-07 13:15:00,41.64,41.68,41.63,41.65,70800.0,21.7936,21.8145,21.7883,21.7988,70800.0
2012-06-07 13:20:00,41.65,41.66,41.63,41.66,88600.0,21.7988,21.804,21.7883,21.804,88600.0
2012-06-07 13:25:00,41.66,41.7,41.66,41.7,36300.0,21.804,21.825,21.804,21.825,36300.0
2012-06-07 13:30:00,41.7,41.7,41.64,41.65,108900.0,21.825,21.825,21.7936,21.7988,108900.0
2012-06-07 13:35:00,41.64,41.66,41.63,41.64,45600.0,21.7936,21.804,21.7883,21.7936,45600.0
2012-06-07 13:40:00,41.64,41.66,41.63,41.66,45900.0,21.7936,21.804,21.7883,21.804,45900.0
2012-06-07 13:45:00,41.65,41.67,41.65,41.66,35100.0,21.7988,21.8093,21.7988,21.804,35100.0
2012-06-07 13:50:00,41.66,41.67,41.61,41.63,144100.0,21.804,21.8093,21.7779,21.7883,144100.0
2012-06-07 13:55:00,41.62,41.65,41.62,41.64,67600.0,21.7831,21.7988,21.7831,21.7936,67600.0
2012-06-07 14:00:00,41.63,41.67,41.62,41.65,92400.0,21.7883,21.8093,21.7831,21.7988,92400.0
2012-06-07 14:05:00,41.65,41.67,41.63,41.64,54500.0,21.7988,21.8093,21.7883,21.7936,54500.0
2012-06-07 14:10:00,41.65,41.67,41.64,41.66,50500.0,21.7988,21.8093,21.7936,21.804,50500.0
2012-06-07 14:15:00,41.66,41.69,41.65,41.65,84600.0,21.804,21.8197,21.7988,21.7988,84600.0
2012-06-07 14:20:00,41.65,41.68,41.65,41.66,94600.0,21.7988,21.8145,21.7988,21.804,94600.0
2012-06-07 14:25:00,41.66,41.66,41.64,41.65,65500.0,21.804,21.804,21.7936,21.7988,65500.0
2012-06-07 14:30:00,41.66,41.66,41.63,41.64,66400.0,21.804,21.804,21.7883,21.7936,66400.0
2012-06-07 14:35:00,41.64,41.67,41.64,41.66,64100.0,21.7936,21.8093,21.7936,21.804,64100.0
2012-06-07 14:40:00,41.66,41.67,41.64,41.65,57200.0,21.804,21.8093,21.7936,21.7988,57200.0
2012-06-07 14:45:00,41.65,41.65,41.64,41.65,29700.0,21.7988,21.7988,21.7936,21.7988,29700.0
2012-06-07 14:50:00,41.65,41.65,41.63,41.64,66900.0,21.7988,21.7988,21.7883,21.7936,66900.0
2012-06-07 14:55:00,41.65,41.65,41.62,41.64,63600.0,21.7988,21.7988,21.7831,21.7936,63600.0
2012-06-07 15:00:00,41.63,41.65,41.62,41.62,59100.0,21.7883,21.7988,21.7831,21.7831,59100.0
2012-06-07 15:05:00,41.62,41.62,41.58,41.59,119100.0,21.7831,21.7831,21.7622,21.7674,119100.0
2012-06-07 15:10:00,41.59,41.62,41.59,41.61,77400.0,21.7674,21.7831,21.7674,21.7779,77400.0
2012-06-07 15:15:00,41.61,41.63,41.54,41.57,144900.0,21.7779,21.7883,21.7412,21.7569,144900.0
2012-06-07 15:20:00,41.56,41.6,41.54,41.6,128700.0,21.7517,21.7726,21.7412,21.7726,128700.0
2012-06-07 15:25:00,41.59,41.63,41.59,41.63,93200.0,21.7674,21.7883,21.7674,21.7883,93200.0
2012-06-07 15:30:00,41.63,41.64,41.6,41.62,240900.0,21.7883,21.7936,21.7726,21.7831,240900.0
2012-06-07 15:35:00,41.62,41.63,41.6,41.6,118800.0,21.7831,21.7883,21.7726,21.7726,118800.0
2012-06-07 15:40:00,41.61,41.65,41.6,41.65,236100.0,21.7779,21.7988,21.7726,21.7988,236100.0
2012-06-07 15:45:00,41.65,41.67,41.61,41.62,314100.0,21.7988,21.8093,21.7779,21.7831,314100.0
2012-06-07 15:50:00,41.62,41.63,41.56,41.59,323700.0,21.7831,21.7883,21.7517,21.7674,323700.0
2012-06-07 15:55:00,41.6,41.65,41.59,41.63,590000.0,21.7726,21.7988,21.7674,21.7883,590000.0
2012-06-08 09:30:00,41.69,41.87,41.6,41.86,336600.0,21.8197,21.914,21.7726,21.9087,336600.0
2012-06-08 09:35:00,41.85,41.92,41.83,41.92,124900.0,21.9035,21.9401,21.893,21.9401,124900.0
2012-06-08 09:40:00,41.9,41.92,41.8,41.9,87600.0,21.9297,21.9401,21.8773,21.9297,87600.0
2012-06-08 09:45:00,41.9,41.94,41.89,41.92,138200.0,21.9297,21.9506,21.9244,21.9401,138200.0
2012-06-08 09:50:00,41.92,41.95,41.89,41.94,104300.0,21.9401,21.9558,21.9244,21.9506,104300.0
2012-06-08 09:55:00,41.94,41.97,41.89,41.94,139100.0,21.9506,21.9663,21.9244,21.9506,139100.0
2012-06-08 10:00:00,41.94,41.97,41.9,41.96,149200.0,21.9506,21.9663,21.9297,21.9611,149200.0
2012-06-08 10:05:00,41.96,41.99,41.95,41.99,198800.0,21.9611,21.9768,21.9558,21.9768,198800.0
2012-06-08 10:10:00,41.99,41.99,41.95,41.96,192700.0,21.9768,21.9768,21.9558,21.9611,192700.0
2012-06-08 10:15:00,41.95,41.97,41.92,41.95,177600.0,21.9558,21.9663,21.9401,21.9558,177600.0
2012-06-08 10:20:00,41.95,41.99,41.94,41.98,99800.0,21.9558,21.9768,21.9506,21.9715,99800.0
2012-06-08 10:25:00,41.97,41.99,41.95,41.99,139600.0,21.9663,21.9768,21.9558,21.9768,139600.0
2012-06-08 10:30:00,41.99,42.08,41.98,42.07,534700.0,21.9768,22.0239,21.9715,22.0186,534700.0
2012-06-08 10:35:00,42.07,42.1,42.04,42.06,193200.0,22.0186,22.0343,22.0029,22.0134,193200.0
2012-06-08 10:40:00,42.05,42.09,42.04,42.08,112000.0,22.0082,22.0291,22.0029,22.0239,112000.0
2012-06-08 10:45:00,42.09,42.13,42.08,42.12,137300.0,22.0291,22.05,22.0239,22.0448,137300.0
2012-06-08 10:50:00,42.12,42.13,42.1,42.11,92000.0,22.0448,22.05,22.0343,22.0396,92000.0
2012-06-08 10:55:00,42.11,42.16,42.1,42.15,167000.0,22.0396,22.0657,22.0343,22.0605,167000.0
2012-06-08 11:00:00,42.15,42.15,42.11,42.13,122300.0,22.0605,22.0605,22.0396,22.05,122300.0
2012-06-08 11:05:00,42.13,42.14,42.07,42.07,144500.0,22.05,22.0553,22.0186,22.0186,144500.0
2012-06-08 11:10:00,42.07,42.12,42.05,42.12,72000.0,22.0186,22.0448,22.0082,22.0448,72000.0
2012-06-08 11:15:00,42.12,42.15,42.11,42.13,70800.0,22.0448,22.0605,22.0396,22.05,70800.0
2012-06-08 11:20:00,42.13,42.16,42.12,42.16,108500.0,22.05,22.0657,22.0448,22.0657,108500.0
2012-06-08 11:25:00,42.16,42.16,42.12,42.13,65300.0,22.0657,22.0657,22.0448,22.05,65300.0
2012-06-08 11:30:00,42.13,42.16,42.12,42.13,135800.0,22.05,22.0657,22.0448,22.05,135800.0
2012-06-08 11:35:00,42.13,42.16,42.13,42.15,47800.0,22.05,22.0657,22.05,22.0605,47800.0
2012-06-08 11:40:00,42.15,42.16,42.13,42.13,60800.0,22.0605,22.0657,22.05,22.05,60800.0
2012-06-08 11:45:00,42.14,42.14,42.1,42.12,109800.0,22.0553,22.0553,22.0343,22.0448,109800.0
2012-06-08 11:50:00,42.13,42.15,42.13,42.14,86700.0,22.05,22.0605,22.05,22.0553,86700.0
2012-06-08 11:55:00,42.14,42.15,42.1,42.11,91900.0,22.0553,22.0605,22.0343,22.0396,91900.0
2012-06-08 12:00:00,42.11,42.13,42.1,42.11,89600.0,22.0396,22.05,22.0343,22.0396,89600.0
2012-06-08 12:05:00,42.11,42.17,42.11,42.16,113000.0,22.0396,22.071,22.0396,22.0657,113000.0
2012-06-08 12:10:00,42.16,42.2,42.16,42.2,112100.0,22.0657,22.0867,22.0657,22.0867,112100.0
2012-06-08 12:15:00,42.19,42.2,42.15,42.15,76900.0,22.0814,22.0867,22.0605,22.0605,76900.0
2012-06-08 12:20:00,42.16,42.19,42.15,42.18,82100.0,22.0657,22.0814,22.0605,22.0762,82100.0
2012-06-08 12:25:00,42.18,42.19,42.16,42.17,42200.0,22.0762,22.0814,22.0657,22.071,42200.0
2012-06-08 12:30:00,42.16,42.19,42.16,42.19,189900.0,22.0657,22.0814,22.0657,22.0814,189900.0
2012-06-08 12:35:00,42.19,42.21,42.17,42.2,292400.0,22.0814,22.0919,22.071,22.0867,292400.0
2012-06-08 12:40:00,42.2,42.23,42.17,42.21,326000.0,22.0867,22.1024,22.071,22.0919,326000.0
2012-06-08 12:45:00,42.21,42.23,42.19,42.21,177100.0,22.0919,22.1024,22.0814,22.0919,177100.0
2012-06-08 12:50:00,42.22,42.22,42.19,42.21,189600.0,22.0971,22.0971,22.0814,22.0919,189600.0
2012-06-08 12:55:00,42.21,42.22,42.17,42.19,188400.0,22.0919,22.0971,22.071,22.0814,188400.0
2012-06-08 13:00:00,42.2,42.25,42.19,42.24,168900.0,22.0867,22.1128,22.0814,22.1076,168900.0
2012-06-08 13:05:00,42.25,42.27,42.22,42.27,113900.0,22.1128,22.1233,22.0971,22.1233,113900.0
2012-06-08 13:10:00,42.27,42.27,42.23,42.24,93000.0,22.1233,22.1233,22.1024,22.1076,93000.0
2012-06-08 13:15:00,42.23,42.26,42.23,42.24,101200.0,22.1024,22.1181,22.1024,22.1076,101200.0
2012-06-08 13:20:00,42.23,42.25,42.22,42.25,88900.0,22.1024,22.1128,22.0971,22.1128,88900.0
2012-06-08 13:25:00,42.24,42.25,42.22,42.24,59200.0,22.1076,22.1128,22.0971,22.1076,59200.0
2012-06-08 13:30:00,42.24,42.25,42.22,42.25,72700.0,22.1076,22.1128,22.0971,22.1128,72700.0
2012-06-08 13:35:00,42.24,42.26,42.2,42.2,102600.0,22.1076,22.1181,22.0867,22.0867,102600.0
2012-06-08 13:40:00,42.21,42.23,42.19,42.21,64600.0,22.0919,22.1024,22.0814,22.0919,64600.0
2012-06-08 13:45:00,42.22,42.25,42.21,42.25,59300.0,22.0971,22.1128,22.0919,22.1128,59300.0
2012-06-08 13:50:00,42.25,42.26,42.23,42.25,48100.0,22.1128,22.1181,22.1024,22.1128,48100.0
2012-06-08 13:55:00,42.25,42.27,42.25,42.25,75400.0,22.1128,22.1233,22.1128,22.1128,75400.0
2012-06-08 14:00:00,42.25,42.26,42.22,42.22,92600.0,22.1128,22.1181,22.0971,22.0971,92600.0
2012-06-08 14:05:00,42.23,42.24,42.22,42.23,132200.0,22.1024,22.1076,22.0971,22.1024,132200.0
2012-06-08 14:10:00,42.22,42.23,42.22,42.22,83400.0,22.0971,22.1024,22.0971,22.0971,83400.0
2012-06-08 14:15:00,42.23,42.23,42.22,42.23,58700.0,22.1024,22.1024,22.0971,22.1024,58700.0
2012-06-08 14:20:00,42.23,42.27,42.23,42.26,117200.0,22.1024,22.1233,22.1024,22.1181,117200.0
2012-06-08 14:25:00,42.25,42.27,42.25,42.26,39000.0,22.1128,22.1233,22.1128,22.1181,39000.0
2012-06-08 14:30:00,42.27,42.3,42.25,42.29,96100.0,22.1233,22.139,22.1128,22.1338,96100.0
2012-06-08 14:35:00,42.29,42.31,42.26,42.27,156600.0,22.1338,22.1442,22.1181,22.1233,156600.0
2012-06-08 14:40:00,42.27,42.32,42.27,42.31,63500.0,22.1233,22.1495,22.1233,22.1442,63500.0
2012-06-08 14:45:00,42.31,42.33,42.3,42.32,90100.0,22.1442,22.1547,22.139,22.1495,90100.0
2012-06-08 14:50:00,42.33,42.34,42.3,42.33,88400.0,22.1547,22.1599,22.139,22.1547,88400.0
2012-06-08 14:55:00,42.32,42.35,42.32,42.32,116300.0,22.1495,22.1652,22.1495,22.1495,116300.0
2012-06-08 15:00:00,42.33,42.35,42.32,42.33,170300.0,22.1547,22.1652,22.1495,22.1547,170300.0
2012-06-08 15:05:00,42.32,42.34,42.32,42.34,68800.0,22.1495,22.1599,22.1495,22.1599,68800.0
2012-06-08 15:10:00,42.33,42.38,42.33,42.37,190500.0,22.1547,22.1809,22.1547,22.1756,190500.0
2012-06-08 15:15:00,42.36,42.38,42.33,42.34,154100.0,22.1704,22.1809,22.1547,22.1599,154100.0
2012-06-08 15:20:00,42.34,42.34,42.33,42.34,89800.0,22.1599,22.1599,22.1547,22.1599,89800.0
2012-06-08 15:25:00,42.33,42.34,42.29,42.3,219200.0,22.1547,22.1599,22.1338,22.139,219200.0
2012-06-08 15:30:00,42.3,42.32,42.29,42.3,186000.0,22.139,22.1495,22.1338,22.139,186000.0
2012-06-08 15:35:00,42.3,42.32,42.27,42.3,287100.0,22.139,22.1495,22.1233,22.139,287100.0
2012-06-08 15:40:00,42.3,42.39,42.3,42.38,602600.0,22.139,22.1861,22.139,22.1809,602600.0
2012-06-08 15:45:00,42.38,42.42,42.36,42.38,489200.0,22.1809,22.2018,22.1704,22.1809,489200.0
2012-06-08 15:50:00,42.39,42.41,42.37,42.4,299100.0,22.1861,22.1966,22.1756,22.1913,299100.0
2012-06-08 15:55:00,42.41,42.43,42.36,42.43,1051700.0,22.1966,22.207,22.1704,22.207,1051700.0
2012-06-11 09:30:00,42.61,42.71,42.47,42.54,307000.0,22.3013,22.3536,22.228,22.2646,307000.0
2012-06-11 09:35:00,42.53,42.66,42.49,42.66,108700.0,22.2594,22.3274,22.2385,22.3274,108700.0
2012-06-11 09:40:00,42.66,42.71,42.63,42.65,115900.0,22.3274,22.3536,22.3117,22.3222,115900.0
2012-06-11 09:45:00,42.66,42.66,42.59,42.6,146100.0,22.3274,22.3274,22.2908,22.296,146100.0
2012-06-11 09:50:00,42.6,42.6,42.55,42.55,171400.0,22.296,22.296,22.2699,22.2699,171400.0
2012-06-11 09:55:00,42.56,42.57,42.5,42.55,137600.0,22.2751,22.2803,22.2437,22.2699,137600.0
2012-06-11 10:00:00,42.55,42.6,42.54,42.6,309600.0,22.2699,22.296,22.2646,22.296,309600.0
2012-06-11 10:05:00,42.6,42.65,42.58,42.62,431300.0,22.296,22.3222,22.2856,22.3065,431300.0
2012-06-11 10:10:00,42.62,42.68,42.61,42.67,241200.0,22.3065,22.3379,22.3013,22.3327,241200.0
2012-06-11 10:15:00,42.68,42.73,42.67,42.7,270500.0,22.3379,22.3641,22.3327,22.3484,270500.0
2012-06-11 10:20:00,42.69,42.71,42.64,42.69,236200.0,22.3431,22.3536,22.317,22.3431,236200.0
2012-06-11 10:25:00,42.69,42.71,42.67,42.69,146500.0,22.3431,22.3536,22.3327,22.3431,146500.0
2012-06-11 10:30:00,42.7,42.75,42.68,42.75,195100.0,22.3484,22.3745,22.3379,22.3745,195100.0
2012-06-11 10:35:00,42.75,42.78,42.73,42.75,596100.0,22.3745,22.3902,22.3641,22.3745,596100.0
2012-06-11 10:40:00,42.75,42.83,42.75,42.81,423000.0,22.3745,22.4164,22.3745,22.4059,423000.0
2012-06-11 10:45:00,42.82,42.84,42.8,42.82,195700.0,22.4112,22.4216,22.4007,22.4112,195700.0
2012-06-11 10:50:00,42.83,42.85,42.81,42.83,162800.0,22.4164,22.4269,22.4059,22.4164,162800.0
2012-06-11 10:55:00,42.83,42.84,42.8,42.8,98700.0,22.4164,22.4216,22.4007,22.4007,98700.0
2012-06-11 11:00:00,42.8,42.8,42.72,42.72,102400.0,22.4007,22.4007,22.3588,22.3588,102400.0
2012-06-11 11:05:00,42.72,42.73,42.68,42.7,192800.0,22.3588,22.3641,22.3379,22.3484,192800.0
2012-06-11 11:10:00,42.7,42.7,42.65,42.67,195600.0,22.3484,22.3484,22.3222,22.3327,195600.0
2012-06-11 11:15:00,42.67,42.69,42.65,42.65,117400.0,22.3327,22.3431,22.3222,22.3222,117400.0
2012-06-11 11:20:00,42.65,42.65,42.62,42.63,111100.0,22.3222,22.3222,22.3065,22.3117,111100.0
2012-06-11 11:25:00,42.64,42.65,42.61,42.62,118600.0,22.317,22.3222,22.3013,22.3065,118600.0
2012-06-11 11:30:00,42.62,42.64,42.61,42.61,123100.0,22.3065,22.317,22.3013,22.3013,123100.0
2012-06-11 11:35:00,42.62,42.64,42.61,42.62,192800.0,22.3065,22.317,22.3013,22.3065,192800.0
2012-06-11 11:40:00,42.62,42.63,42.61,42.63,155200.0,22.3065,22.3117,22.3013,22.3117,155200.0
2012-06-11 11:45:00,42.62,42.65,42.61,42.63,105700.0,22.3065,22.3222,22.3013,22.3117,105700.0
2012-06-11 11:50:00,42.63,42.64,42.59,42.61,157700.0,22.3117,22.317,22.2908,22.3013,157700.0
2012-06-11 11:55:00,42.61,42.64,42.59,42.62,135300.0,22.3013,22.317,22.2908,22.3065,135300.0
2012-06-11 12:00:00,42.62,42.65,42.62,42.62,95900.0,22.3065,22.3222,22.3065,22.3065,95900.0
2012-06-11 12:05:00,42.62,42.67,42.62,42.64,199200.0,22.3065,22.3327,22.3065,22.317,199200.0
2012-06-11 12:10:00,42.65,42.7,42.64,42.68,103200.0,22.3222,22.3484,22.317,22.3379,103200.0
2012-06-11 12:15:00,42.68,42.7,42.65,42.7,145100.0,22.3379,22.3484,22.3222,22.3484,145100.0
2012-06-11 12:20:00,42.69,42.77,42.69,42.76,153900.0,22.3431,22.385,22.3431,22.3798,153900.0
2012-06-11 12:25:00,42.77,42.79,42.76,42.76,113900.0,22.385,22.3955,22.3798,22.3798,113900.0
2012-06-11 12:30:00,42.76,42.77,42.73,42.76,69300.0,22.3798,22.385,22.3641,22.3798,69300.0
2012-06-11 12:35:00,42.77,42.79,42.76,42.79,78900.0,22.385,22.3955,22.3798,22.3955,78900.0
2012-06-11 12:40:00,42.78,42.82,42.78,42.8,98500.0,22.3902,22.4112,22.3902,22.4007,98500.0
2012-06-11 12:45:00,42.8,42.84,42.79,42.83,64900.0,22.4007,22.4216,22.3955,22.4164,64900.0
2012-06-11 12:50:00,42.84,42.84,42.82,42.83,53500.0,22.4216,22.4216,22.4112,22.4164,53500.0
2012-06-11 12:55:00,42.83,42.84,42.81,42.81,95500.0,22.4164,22.4216,22.4059,22.4059,95500.0
2012-06-11 13:00:00,42.81,42.83,42.79,42.82,70400.0,22.4059,22.4164,22.3955,22.4112,70400.0
2012-06-11 13:05:00,42.82,42.84,42.81,42.83,73900.0,22.4112,22.4216,22.4059,22.4164,73900.0
2012-06-11 13:10:00,42.83,42.85,42.82,42.85,96700.0,22.4164,22.4269,22.4112,22.4269,96700.0
2012-06-11 13:15:00,42.85,42.86,42.83,42.86,150900.0,22.4269,22.4321,22.4164,22.4321,150900.0
2012-06-11 13:20:00,42.86,42.9,42.85,42.86,330200.0,22.4321,22.453,22.4269,22.4321,330200.0
2012-06-11 13:25:00,42.86,42.93,42.86,42.93,278100.0,22.4321,22.4687,22.4321,22.4687,278100.0
2012-06-11 13:30:00,42.92,42.95,42.87,42.89,245700.0,22.4635,22.4792,22.4373,22.4478,245700.0
2012-06-11 13:35:00,42.88,42.88,42.81,42.81,177600.0,22.4426,22.4426,22.4059,22.4059,177600.0
2012-06-11 13:40:00,42.82,42.84,42.8,42.83,136800.0,22.4112,22.4216,22.4007,22.4164,136800.0
2012-06-11 13:45:00,42.83,42.89,42.83,42.87,72700.0,22.4164,22.4478,22.4164,22.4373,72700.0
2012-06-11 13:50:00,42.88,42.91,42.87,42.91,81600.0,22.4426,22.4583,22.4373,22.4583,81600.0
2012-06-11 13:55:00,42.91,42.91,42.89,42.91,62600.0,22.4583,22.4583,22.4478,22.4583,62600.0
2012-06-11 14:00:00,42.91,42.91,42.77,42.77,133400.0,22.4583,22.4583,22.385,22.385,133400.0
2012-06-11 14:05:00,42.77,42.82,42.77,42.8,82900.0,22.385,22.4112,22.385,22.4007,82900.0
2012-06-11 14:10:00,42.79,42.81,42.75,42.76,107800.0,22.3955,22.4059,22.3745,22.3798,107800.0
2012-06-11 14:15:00,42.75,42.77,42.73,42.75,82700.0,22.3745,22.385,22.3641,22.3745,82700.0
2012-06-11 14:20:00,42.75,42.79,42.74,42.77,103000.0,22.3745,22.3955,22.3693,22.385,103000.0
2012-06-11 14:25:00,42.77,42.77,42.71,42.71,131700.0,22.385,22.385,22.3536,22.3536,131700.0
2012-06-11 14:30:00,42.72,42.76,42.71,42.75,161100.0,22.3588,22.3798,22.3536,22.3745,161100.0
2012-06-11 14:35:00,42.75,42.79,42.75,42.78,155100.0,22.3745,22.3955,22.3745,22.3902,155100.0
2012-06-11 14:40:00,42.78,42.82,42.78,42.81,110200.0,22.3902,22.4112,22.3902,22.4059,110200.0
2012-06-11 14:45:00,42.81,42.83,42.79,42.81,142700.0,22.4059,22.4164,22.3955,22.4059,142700.0
2012-06-11 14:50:00,42.82,42.85,42.81,42.84,173200.0,22.4112,22.4269,22.4059,22.4216,173200.0
2012-06-11 14:55:00,42.83,42.85,42.78,42.79,285400.0,22.4164,22.4269,22.3902,22.3955,285400.0
2012-06-11 15:00:00,42.79,42.79,42.73,42.73,94600.0,22.3955,22.3955,22.3641,22.3641,94600.0
2012-06-11 15:05:00,42.73,42.74,42.7,42.71,60200.0,22.3641,22.3693,22.3484,22.3536,60200.0
2012-06-11 15:10:00,42.7,42.72,42.67,42.7,150700.0,22.3484,22.3588,22.3327,22.3484,150700.0
2012-06-11 15:15:00,42.7,42.71,42.67,42.7,166000.0,22.3484,22.3536,22.3327,22.3484,166000.0
2012-06-11 15:20:00,42.7,42.7,42.66,42.68,147300.0,22.3484,22.3484,22.3274,22.3379,147300.0
2012-06-11 15:25:00,42.69,42.7,42.66,42.67,138800.0,22.3431,22.3484,22.3274,22.3327,138800.0
2012-06-11 15:30:00,42.68,42.69,42.64,42.65,210300.0,22.3379,22.3431,22.317,22.3222,210300.0
2012-06-11 15:35:00,42.65,42.68,42.63,42.67,170600.0,22.3222,22.3379,22.3117,22.3327,170600.0
2012-06-11 15:40:00,42.66,42.71,42.66,42.67,187100.0,22.3274,22.3536,22.3274,22.3327,187100.0
2012-06-11 15:45:00,42.68,42.68,42.62,42.62,199200.0,22.3379,22.3379,22.3065,22.3065,199200.0
2012-06-11 15:50:00,42.62,42.63,42.54,42.55,409100.0,22.3065,22.3117,22.2646,22.2699,409100.0
2012-06-11 15:55:00,42.55,42.57,42.53,42.55,723000.0,22.2699,22.2803,22.2594,22.2699,723000.0
2012-06-12 09:30:00,42.67,42.75,42.57,42.63,410700.0,22.3327,22.3745,22.2803,22.3117,410700.0
2012-06-12 09:35:00,42.64,42.68,42.47,42.47,199400.0,22.317,22.3379,22.228,22.228,199400.0
2012-06-12 09:40:00,42.48,42.5,42.35,42.41,232400.0,22.2332,22.2437,22.1652,22.1966,232400.0
2012-06-12 09:45:00,42.41,42.51,42.38,42.46,210000.0,22.1966,22.2489,22.1809,22.2227,210000.0
2012-06-12 09:50:00,42.45,42.5,42.43,42.49,218500.0,22.2175,22.2437,22.207,22.2385,218500.0
2012-06-12 09:55:00,42.5,42.58,42.48,42.49,127800.0,22.2437,22.2856,22.2332,22.2385,127800.0
2012-06-12 10:00:00,42.48,42.51,42.44,42.45,200100.0,22.2332,22.2489,22.2123,22.2175,200100.0
2012-06-12 10:05:00,42.45,42.47,42.41,42.46,217200.0,22.2175,22.228,22.1966,22.2227,217200.0
2012-06-12 10:10:00,42.45,42.49,42.39,42.42,161900.0,22.2175,22.2385,22.1861,22.2018,161900.0
2012-06-12 10:15:00,42.41,42.45,42.4,42.43,185700.0,22.1966,22.2175,22.1913,22.207,185700.0
2012-06-12 10:20:00,42.42,42.48,42.39,42.42,165200.0,22.2018,22.2332,22.1861,22.2018,165200.0
2012-06-12 10:25:00,42.41,42.45,42.41,42.44,115200.0,22.1966,22.2175,22.1966,22.2123,115200.0
2012-06-12 10:30:00,42.44,42.45,42.42,42.44,163300.0,22.2123,22.2175,22.2018,22.2123,163300.0
2012-06-12 10:35:00,42.44,42.48,42.4,42.4,164200.0,22.2123,22.2332,22.1913,22.1913,164200.0
2012-06-12 10:40:00,42.41,42.49,42.4,42.46,272300.0,22.1966,22.2385,22.1913,22.2227,272300.0
2012-06-12 10:45:00,42.48,42.56,42.44,42.53,374500.0,22.2332,22.2751,22.2123,22.2594,374500.0
2012-06-12 10:50:00,42.53,42.55,42.5,42.55,121800.0,22.2594,22.2699,22.2437,22.2699,121800.0
2012-06-12 10:55:00,42.54,42.58,42.52,42.53,132000.0,22.2646,22.2856,22.2542,22.2594,132000.0
2012-06-12 11:00:00,42.54,42.61,42.54,42.61,137400.0,22.2646,22.3013,22.2646,22.3013,137400.0
2012-06-12 11:05:00,42.61,42.67,42.6,42.66,139300.0,22.3013,22.3327,22.296,22.3274,139300.0
2012-06-12 11:10:00,42.66,42.74,42.65,42.69,257300.0,22.3274,22.3693,22.3222,22.3431,257300.0
2012-06-12 11:15:00,42.7,42.7,42.66,42.66,93600.0,22.3484,22.3484,22.3274,22.3274,93600.0
2012-06-12 11:20:00,42.67,42.75,42.65,42.73,195100.0,22.3327,22.3745,22.3222,22.3641,195100.0
2012-06-12 11:25:00,42.73,42.78,42.72,42.76,144500.0,22.3641,22.3902,22.3588,22.3798,144500.0
2012-06-12 11:30:00,42.77,42.78,42.74,42.77,93600.0,22.385,22.3902,22.3693,22.385,93600.0
2012-06-12 11:35:00,42.76,42.8,42.76,42.8,154400.0,22.3798,22.4007,22.3798,22.4007,154400.0
2012-06-12 11:40:00,42.8,42.84,42.79,42.83,62400.0,22.4007,22.4216,22.3955,22.4164,62400.0
2012-06-12 11:45:00,42.84,42.84,42.81,42.82,113800.0,22.4216,22.4216,22.4059,22.4112,113800.0
2012-06-12 11:50:00,42.82,42.82,42.76,42.76,82100.0,22.4112,22.4112,22.3798,22.3798,82100.0
2012-06-12 11:55:00,42.77,42.79,42.75,42.76,105400.0,22.385,22.3955,22.3745,22.3798,105400.0
2012-06-12 12:00:00,42.77,42.77,42.76,42.77,59900.0,22.385,22.385,22.3798,22.385,59900.0
2012-06-12 12:05:00,42.77,42.79,42.74,42.75,135800.0,22.385,22.3955,22.3693,22.3745,135800.0
2012-06-12 12:10:00,42.76,42.77,42.74,42.77,105700.0,22.3798,22.385,22.3693,22.385,105700.0
2012-06-12 12:15:00,42.76,42.8,42.74,42.77,67400.0,22.3798,22.4007,22.3693,22.385,67400.0
2012-06-12 12:20:00,42.77,42.78,42.77,42.78,25200.0,22.385,22.3902,22.385,22.3902,25200.0
2012-06-12 12:25:00,42.77,42.82,42.77,42.82,127900.0,22.385,22.4112,22.385,22.4112,127900.0
2012-06-12 12:30:00,42.82,42.83,42.8,42.83,63900.0,22.4112,22.4164,22.4007,22.4164,63900.0
2012-06-12 12:35:00,42.82,42.85,42.82,42.85,97500.0,22.4112,22.4269,22.4112,22.4269,97500.0
2012-06-12 12:40:00,42.84,42.85,42.81,42.82,59100.0,22.4216,22.4269,22.4059,22.4112,59100.0
2012-06-12 12:45:00,42.83,42.86,42.8,42.81,128800.0,22.4164,22.4321,22.4007,22.4059,128800.0
2012-06-12 12:50:00,42.82,42.82,42.76,42.76,64900.0,22.4112,22.4112,22.3798,22.3798,64900.0
2012-06-12 12:55:00,42.76,42.77,42.74,42.74,128400.0,22.3798,22.385,22.3693,22.3693,128400.0
2012-06-12 13:00:00,42.75,42.75,42.72,42.74,115400.0,22.3745,22.3745,22.3588,22.3693,115400.0
2012-06-12 13:05:00,42.74,42.74,42.7,42.73,119500.0,22.3693,22.3693,22.3484,22.3641,119500.0
2012-06-12 13:10:00,42.72,42.81,42.71,42.78,250000.0,22.3588,22.4059,22.3536,22.3902,250000.0
2012-06-12 13:15:00,42.78,42.81,42.76,42.77,144400.0,22.3902,22.4059,22.3798,22.385,144400.0
2012-06-12 13:20:00,42.77,42.8,42.75,42.78,98100.0,22.385,22.4007,22.3745,22.3902,98100.0
2012-06-12 13:25:00,42.78,42.8,42.77,42.78,81300.0,22.3902,22.4007,22.385,22.3902,81300.0
2012-06-12 13:30:00,42.78,42.79,42.77,42.78,42100.0,22.3902,22.3955,22.385,22.3902,42100.0
2012-06-12 13:35:00,42.78,42.79,42.77,42.78,97100.0,22.3902,22.3955,22.385,22.3902,97100.0
2012-06-12 13:40:00,42.77,42.8,42.77,42.77,99900.0,22.385,22.4007,22.385,22.385,99900.0
2012-06-12 13:45:00,42.78,42.78,42.73,42.74,176000.0,22.3902,22.3902,22.3641,22.3693,176000.0
2012-06-12 13:50:00,42.75,42.77,42.71,42.73,101100.0,22.3745,22.385,22.3536,22.3641,101100.0
2012-06-12 13:55:00,42.73,42.73,42.69,42.69,60400.0,22.3641,22.3641,22.3431,22.3431,60400.0
2012-06-12 14:00:00,42.69,42.71,42.68,42.7,82400.0,22.3431,22.3536,22.3379,22.3484,82400.0
2012-06-12 14:05:00,42.69,42.7,42.67,42.69,120900.0,22.3431,22.3484,22.3327,22.3431,120900.0
2012-06-12 14:10:00,42.68,42.7,42.67,42.7,110700.0,22.3379,22.3484,22.3327,22.3484,110700.0
2012-06-12 14:15:00,42.7,42.75,42.68,42.74,123100.0,22.3484,22.3745,22.3379,22.3693,123100.0
2012-06-12 14:20:00,42.74,42.77,42.72,42.77,132300.0,22.3693,22.385,22.3588,22.385,132300.0
2012-06-12 14:25:00,42.77,42.77,42.72,42.76,162500.0,22.385,22.385,22.3588,22.3798,162500.0
2012-06-12 14:30:00,42.76,42.79,42.75,42.78,88900.0,22.3798,22.3955,22.3745,22.3902,88900.0
2012-06-12 14:35:00,42.78,42.79,42.76,42.77,82700.0,22.3902,22.3955,22.3798,22.385,82700.0
2012-06-12 14:40:00,42.77,42.77,42.71,42.71,54500.0,22.385,22.385,22.3536,22.3536,54500.0
2012-06-12 14:45:00,42.71,42.73,42.71,42.73,56400.0,22.3536,22.3641,22.3536,22.3641,56400.0
2012-06-12 14:50:00,42.72,42.74,42.7,42.71,103900.0,22.3588,22.3693,22.3484,22.3536,103900.0
2012-06-12 14:55:00,42.71,42.73,42.69,42.72,85400.0,22.3536,22.3641,22.3431,22.3588,85400.0
2012-06-12 15:00:00,42.73,42.73,42.71,42.72,72300.0,22.3641,22.3641,22.3536,22.3588,72300.0
2012-06-12 15:05:00,42.72,42.74,42.71,42.74,66600.0,22.3588,22.3693,22.3536,22.3693,66600.0
2012-06-12 15:10:00,42.74,42.76,42.71,42.73,87300.0,22.3693,22.3798,22.3536,22.3641,87300.0
2012-06-12 15:15:00,42.73,42.74,42.7,42.71,88900.0,22.3641,22.3693,22.3484,22.3536,88900.0
2012-06-12 15:20:00,42.71,42.76,42.7,42.76,156700.0,22.3536,22.3798,22.3484,22.3798,156700.0
2012-06-12 15:25:00,42.76,42.82,42.76,42.8,166500.0,22.3798,22.4112,22.3798,22.4007,166500.0
2012-06-12 15:30:00,42.8,42.8,42.75,42.76,160500.0,22.4007,22.4007,22.3745,22.3798,160500.0
2012-06-12 15:35:00,42.76,42.81,42.75,42.81,141900.0,22.3798,22.4059,22.3745,22.4059,141900.0
2012-06-12 15:40:00,42.81,42.92,42.8,42.91,328400.0,22.4059,22.4635,22.4007,22.4583,328400.0
2012-06-12 15:45:00,42.9,42.95,42.9,42.91,524700.0,22.453,22.4792,22.453,22.4583,524700.0
2012-06-12 15:50:00,42.9,42.95,42.89,42.93,493400.0,22.453,22.4792,22.4478,22.4687,493400.0
2012-06-12 15:55:00,42.93,42.95,42.92,42.94,787800.0,22.4687,22.4792,22.4635,22.474,787800.0
2012-06-13 09:30:00,42.83,42.99,42.83,42.93,367700.0,22.4164,22.5001,22.4164,22.4687,367700.0
2012-06-13 09:35:00,42.93,42.93,42.8,42.86,122500.0,22.4687,22.4687,22.4007,22.4321,122500.0
2012-06-13 09:40:00,42.87,42.91,42.84,42.9,176000.0,22.4373,22.4583,22.4216,22.453,176000.0
2012-06-13 09:45:00,42.91,42.92,42.87,42.91,215900.0,22.4583,22.4635,22.4373,22.4583,215900.0
2012-06-13 09:50:00,42.9,42.91,42.88,42.89,86200.0,22.453,22.4583,22.4426,22.4478,86200.0
2012-06-13 09:55:00,42.89,42.93,42.86,42.92,170300.0,22.4478,22.4687,22.4321,22.4635,170300.0
2012-06-13 10:00:00,42.92,42.93,42.88,42.91,182400.0,22.4635,22.4687,22.4426,22.4583,182400.0
2012-06-13 10:05:00,42.91,42.99,42.91,42.95,180300.0,22.4583,22.5001,22.4583,22.4792,180300.0
2012-06-13 10:10:00,42.96,43.08,42.96,43.06,361400.0,22.4844,22.5472,22.4844,22.5368,361400.0
2012-06-13 10:15:00,43.06,43.09,43.05,43.08,166000.0,22.5368,22.5525,22.5315,22.5472,166000.0
2012-06-13 10:20:00,43.08,43.1,43.06,43.09,123900.0,22.5472,22.5577,22.5368,22.5525,123900.0
2012-06-13 10:25:00,43.09,43.1,43.06,43.08,70700.0,22.5525,22.5577,22.5368,22.5472,70700.0
2012-06-13 10:30:00,43.08,43.1,43.06,43.09,124400.0,22.5472,22.5577,22.5368,22.5525,124400.0
2012-06-13 10:35:00,43.09,43.15,43.08,43.13,167900.0,22.5525,22.5839,22.5472,22.5734,167900.0
2012-06-13 10:40:00,43.13,43.2,43.13,43.18,242600.0,22.5734,22.6101,22.5734,22.5996,242600.0
2012-06-13 10:45:00,43.19,43.21,43.13,43.21,161200.0,22.6048,22.6153,22.5734,22.6153,161200.0
2012-06-13 10:50:00,43.21,43.23,43.16,43.16,291300.0,22.6153,22.6258,22.5891,22.5891,291300.0
2012-06-13 10:55:00,43.17,43.17,43.08,43.09,270300.0,22.5943,22.5943,22.5472,22.5525,270300.0
2012-06-13 11:00:00,43.09,43.12,43.02,43.05,307100.0,22.5525,22.5682,22.5158,22.5315,307100.0
2012-06-13 11:05:00,43.05,43.1,43.04,43.08,103800.0,22.5315,22.5577,22.5263,22.5472,103800.0
2012-06-13 11:10:00,43.08,43.13,43.07,43.11,76100.0,22.5472,22.5734,22.542,22.5629,76100.0
2012-06-13 11:15:00,43.1,43.16,43.1,43.16,92800.0,22.5577,22.5891,22.5577,22.5891,92800.0
2012-06-13 11:20:00,43.16,43.16,43.15,43.16,31300.0,22.5891,22.5891,22.5839,22.5891,31300.0
2012-06-13 11:25:00,43.16,43.16,43.13,43.14,70500.0,22.5891,22.5891,22.5734,22.5786,70500.0
2012-06-13 11:30:00,43.14,43.17,43.13,43.16,162300.0,22.5786,22.5943,22.5734,22.5891,162300.0
2012-06-13 11:35:00,43.17,43.2,43.15,43.18,212400.0,22.5943,22.6101,22.5839,22.5996,212400.0
2012-06-13 11:40:00,43.19,43.21,43.17,43.19,51000.0,22.6048,22.6153,22.5943,22.6048,51000.0
2012-06-13 11:45:00,43.2,43.2,43.18,43.19,56400.0,22.6101,22.6101,22.5996,22.6048,56400.0
2012-06-13 11:50:00,43.18,43.19,43.16,43.16,61000.0,22.5996,22.6048,22.5891,22.5891,61000.0
2012-06-13 11:55:00,43.17,43.18,43.15,43.17,80000.0,22.5943,22.5996,22.5839,22.5943,80000.0
2012-06-13 12:00:00,43.16,43.19,43.16,43.18,57500.0,22.5891,22.6048,22.5891,22.5996,57500.0
2012-06-13 12:05:00,43.18,43.18,43.14,43.14,91200.0,22.5996,22.5996,22.5786,22.5786,91200.0
2012-06-13 12:10:00,43.14,43.18,43.14,43.18,66400.0,22.5786,22.5996,22.5786,22.5996,66400.0
2012-06-13 12:15:00,43.18,43.19,43.16,43.18,50200.0,22.5996,22.6048,22.5891,22.5996,50200.0
2012-06-13 12:20:00,43.18,43.19,43.15,43.16,63300.0,22.5996,22.6048,22.5839,22.5891,63300.0
2012-06-13 12:25:00,43.16,43.16,43.15,43.15,34600.0,22.5891,22.5891,22.5839,22.5839,34600.0
2012-06-13 12:30:00,43.16,43.18,43.15,43.16,85000.0,22.5891,22.5996,22.5839,22.5891,85000.0
2012-06-13 12:35:00,43.16,43.21,43.16,43.2,78800.0,22.5891,22.6153,22.5891,22.6101,78800.0
2012-06-13 12:40:00,43.21,43.23,43.2,43.23,85700.0,22.6153,22.6258,22.6101,22.6258,85700.0
2012-06-13 12:45:00,43.23,43.25,43.22,43.22,76300.0,22.6258,22.6362,22.6205,22.6205,76300.0
2012-06-13 12:50:00,43.23,43.24,43.22,43.23,55800.0,22.6258,22.631,22.6205,22.6258,55800.0
2012-06-13 12:55:00,43.23,43.24,43.18,43.2,110600.0,22.6258,22.631,22.5996,22.6101,110600.0
2012-06-13 13:00:00,43.2,43.21,43.18,43.18,88900.0,22.6101,22.6153,22.5996,22.5996,88900.0
2012-06-13 13:05:00,43.19,43.2,43.18,43.2,56800.0,22.6048,22.6101,22.5996,22.6101,56800.0
2012-06-13 13:10:00,43.19,43.2,43.17,43.19,55700.0,22.6048,22.6101,22.5943,22.6048,55700.0
2012-06-13 13:15:00,43.18,43.18,43.14,43.15,157800.0,22.5996,22.5996,22.5786,22.5839,157800.0
2012-06-13 13:20:00,43.15,43.15,43.12,43.13,141000.0,22.5839,22.5839,22.5682,22.5734,141000.0
2012-06-13 13:25:00,43.13,43.13,43.07,43.09,192400.0,22.5734,22.5734,22.542,22.5525,192400.0
2012-06-13 13:30:00,43.09,43.1,43.07,43.08,63500.0,22.5525,22.5577,22.542,22.5472,63500.0
2012-06-13 13:35:00,43.08,43.09,43.07,43.09,48600.0,22.5472,22.5525,22.542,22.5525,48600.0
2012-06-13 13:40:00,43.09,43.1,43.08,43.08,63400.0,22.5525,22.5577,22.5472,22.5472,63400.0
2012-06-13 13:45:00,43.08,43.09,43.07,43.09,42600.0,22.5472,22.5525,22.542,22.5525,42600.0
2012-06-13 13:50:00,43.09,43.12,43.08,43.11,53600.0,22.5525,22.5682,22.5472,22.5629,53600.0
2012-06-13 13:55:00,43.11,43.12,43.05,43.05,105800.0,22.5629,22.5682,22.5315,22.5315,105800.0
2012-06-13 14:00:00,43.05,43.06,43.05,43.05,82700.0,22.5315,22.5368,22.5315,22.5315,82700.0
2012-06-13 14:05:00,43.06,43.06,43.02,43.03,99900.0,22.5368,22.5368,22.5158,22.5211,99900.0
2012-06-13 14:10:00,43.02,43.04,43.02,43.02,74700.0,22.5158,22.5263,22.5158,22.5158,74700.0
2012-06-13 14:15:00,43.02,43.03,43.0,43.02,153200.0,22.5158,22.5211,22.5054,22.5158,153200.0
2012-06-13 14:20:00,43.02,43.03,43.0,43.01,106900.0,22.5158,22.5211,22.5054,22.5106,106900.0
2012-06-13 14:25:00,43.01,43.04,43.01,43.04,48100.0,22.5106,22.5263,22.5106,22.5263,48100.0
2012-06-13 14:30:00,43.04,43.05,43.02,43.03,69600.0,22.5263,22.5315,22.5158,22.5211,69600.0
2012-06-13 14:35:00,43.03,43.04,43.02,43.04,31400.0,22.5211,22.5263,22.5158,22.5263,31400.0
2012-06-13 14:40:00,43.04,43.04,43.02,43.02,87300.0,22.5263,22.5263,22.5158,22.5158,87300.0
2012-06-13 14:45:00,43.02,43.03,43.0,43.03,52500.0,22.5158,22.5211,22.5054,22.5211,52500.0
2012-06-13 14:50:00,43.03,43.03,43.0,43.01,52600.0,22.5211,22.5211,22.5054,22.5106,52600.0
2012-06-13 14:55:00,43.0,43.04,43.0,43.01,78800.0,22.5054,22.5263,22.5054,22.5106,78800.0
2012-06-13 15:00:00,43.0,43.03,42.99,42.99,96500.0,22.5054,22.5211,22.5001,22.5001,96500.0
2012-06-13 15:05:00,43.0,43.03,42.99,43.02,80000.0,22.5054,22.5211,22.5001,22.5158,80000.0
2012-06-13 15:10:00,43.02,43.03,43.0,43.02,68200.0,22.5158,22.5211,22.5054,22.5158,68200.0
2012-06-13 15:15:00,43.01,43.02,42.95,42.95,201600.0,22.5106,22.5158,22.4792,22.4792,201600.0
2012-06-13 15:20:00,42.95,42.96,42.9,42.93,207300.0,22.4792,22.4844,22.453,22.4687,207300.0
2012-06-13 15:25:00,42.92,42.93,42.86,42.89,188900.0,22.4635,22.4687,22.4321,22.4478,188900.0
2012-06-13 15:30:00,42.87,42.92,42.87,42.9,211300.0,22.4373,22.4635,22.4373,22.453,211300.0
2012-06-13 15:35:00,42.91,42.93,42.89,42.92,190700.0,22.4583,22.4687,22.4478,22.4635,190700.0
2012-06-13 15:40:00,42.93,42.94,42.9,42.9,164200.0,22.4687,22.474,22.453,22.453,164200.0
2012-06-13 15:45:00,42.91,42.93,42.84,42.85,359900.0,22.4583,22.4687,22.4216,22.4269,359900.0
2012-06-13 15:50:00,42.86,42.92,42.85,42.9,251700.0,22.4321,22.4635,22.4269,22.453,251700.0
2012-06-13 15:55:00,42.89,42.99,42.89,42.98,546300.0,22.4478,22.5001,22.4478,22.4949,546300.0
2012-06-14 09:30:00,43.14,43.15,42.95,42.99,262600.0,22.5786,22.5839,22.4792,22.5001,262600.0
2012-06-14 09:35:00,43.0,43.04,42.86,42.9,172800.0,22.5054,22.5263,22.4321,22.453,172800.0
2012-06-14 09:40:00,42.91,43.05,42.89,43.02,121400.0,22.4583,22.5315,22.4478,22.5158,121400.0
2012-06-14 09:45:00,43.01,43.07,43.0,43.06,172900.0,22.5106,22.542,22.5054,22.5368,172900.0
2012-06-14 09:50:00,43.06,43.1,43.02,43.08,110400.0,22.5368,22.5577,22.5158,22.5472,110400.0
2012-06-14 09:55:00,43.07,43.19,43.07,43.17,277700.0,22.542,22.6048,22.542,22.5943,277700.0
2012-06-14 10:00:00,43.16,43.27,43.16,43.24,236200.0,22.5891,22.6467,22.5891,22.631,236200.0
2012-06-14 10:05:00,43.24,43.28,43.17,43.21,121300.0,22.631,22.6519,22.5943,22.6153,121300.0
2012-06-14 10:10:00,43.21,43.28,43.21,43.24,93600.0,22.6153,22.6519,22.6153,22.631,93600.0
2012-06-14 10:15:00,43.23,43.3,43.21,43.28,86300.0,22.6258,22.6624,22.6153,22.6519,86300.0
2012-06-14 10:20:00,43.28,43.29,43.24,43.24,129600.0,22.6519,22.6572,22.631,22.631,129600.0
2012-06-14 10:25:00,43.24,43.28,43.21,43.25,139300.0,22.631,22.6519,22.6153,22.6362,139300.0
2012-06-14 10:30:00,43.26,43.26,43.16,43.23,176500.0,22.6415,22.6415,22.5891,22.6258,176500.0
2012-06-14 10:35:00,43.22,43.26,43.16,43.2,105300.0,22.6205,22.6415,22.5891,22.6101,105300.0
2012-06-14 10:40:00,43.19,43.25,43.19,43.24,97200.0,22.6048,22.6362,22.6048,22.631,97200.0
2012-06-14 10:45:00,43.24,43.28,43.22,43.24,163800.0,22.631,22.6519,22.6205,22.631,163800.0
2012-06-14 10:50:00,43.23,43.29,43.21,43.29,164400.0,22.6258,22.6572,22.6153,22.6572,164400.0
2012-06-14 10:55:00,43.29,43.33,43.26,43.3,223000.0,22.6572,22.6781,22.6415,22.6624,223000.0
2012-06-14 11:00:00,43.3,43.34,43.29,43.3,136000.0,22.6624,22.6833,22.6572,22.6624,136000.0
2012-06-14 11:05:00,43.31,43.34,43.29,43.32,140100.0,22.6676,22.6833,22.6572,22.6729,140100.0
2012-06-14 11:10:00,43.33,43.41,43.31,43.39,193500.0,22.6781,22.72,22.6676,22.7095,193500.0
2012-06-14 11:15:00,43.4,43.46,43.38,43.42,180700.0,22.7147,22.7461,22.7043,22.7252,180700.0
2012-06-14 11:20:00,43.43,43.43,43.38,43.38,58000.0,22.7304,22.7304,22.7043,22.7043,58000.0
2012-06-14 11:25:00,43.39,43.46,43.39,43.45,102500.0,22.7095,22.7461,22.7095,22.7409,102500.0
2012-06-14 11:30:00,43.46,43.52,43.46,43.5,285800.0,22.7461,22.7775,22.7461,22.7671,285800.0
2012-06-14 11:35:00,43.5,43.54,43.49,43.53,90200.0,22.7671,22.788,22.7618,22.7828,90200.0
2012-06-14 11:40:00,43.53,43.55,43.48,43.49,78000.0,22.7828,22.7932,22.7566,22.7618,78000.0
2012-06-14 11:45:00,43.48,43.49,43.42,43.45,129000.0,22.7566,22.7618,22.7252,22.7409,129000.0
2012-06-14 11:50:00,43.45,43.49,43.44,43.48,99600.0,22.7409,22.7618,22.7357,22.7566,99600.0
2012-06-14 11:55:00,43.48,43.49,43.44,43.48,70000.0,22.7566,22.7618,22.7357,22.7566,70000.0
2012-06-14 12:00:00,43.48,43.52,43.47,43.52,72600.0,22.7566,22.7775,22.7514,22.7775,72600.0
2012-06-14 12:05:00,43.52,43.55,43.51,43.55,117600.0,22.7775,22.7932,22.7723,22.7932,117600.0
2012-06-14 12:10:00,43.55,43.56,43.52,43.53,82200.0,22.7932,22.7985,22.7775,22.7828,82200.0
2012-06-14 12:15:00,43.52,43.56,43.52,43.53,64200.0,22.7775,22.7985,22.7775,22.7828,64200.0
2012-06-14 12:20:00,43.54,43.57,43.53,43.57,85400.0,22.788,22.8037,22.7828,22.8037,85400.0
2012-06-14 12:25:00,43.57,43.59,43.55,43.59,108500.0,22.8037,22.8142,22.7932,22.8142,108500.0
2012-06-14 12:30:00,43.58,43.59,43.58,43.58,52700.0,22.8089,22.8142,22.8089,22.8089,52700.0
2012-06-14 12:35:00,43.57,43.6,43.57,43.6,111500.0,22.8037,22.8194,22.8037,22.8194,111500.0
2012-06-14 12:40:00,43.6,43.62,43.6,43.62,82200.0,22.8194,22.8299,22.8194,22.8299,82200.0
2012-06-14 12:45:00,43.62,43.65,43.58,43.64,131000.0,22.8299,22.8456,22.8089,22.8403,131000.0
2012-06-14 12:50:00,43.65,43.68,43.64,43.65,157900.0,22.8456,22.8613,22.8403,22.8456,157900.0
2012-06-14 12:55:00,43.65,43.69,43.64,43.68,216900.0,22.8456,22.8665,22.8403,22.8613,216900.0
2012-06-14 13:00:00,43.69,43.75,43.68,43.73,188900.0,22.8665,22.8979,22.8613,22.8874,188900.0
2012-06-14 13:05:00,43.73,43.75,43.72,43.74,125500.0,22.8874,22.8979,22.8822,22.8927,125500.0
2012-06-14 13:10:00,43.74,43.77,43.7,43.7,153300.0,22.8927,22.9084,22.8717,22.8717,153300.0
2012-06-14 13:15:00,43.7,43.71,43.67,43.67,93400.0,22.8717,22.877,22.856,22.856,93400.0
2012-06-14 13:20:00,43.68,43.68,43.65,43.66,107500.0,22.8613,22.8613,22.8456,22.8508,107500.0
2012-06-14 13:25:00,43.66,43.67,43.64,43.65,51100.0,22.8508,22.856,22.8403,22.8456,51100.0
2012-06-14 13:30:00,43.65,43.7,43.64,43.69,161100.0,22.8456,22.8717,22.8403,22.8665,161100.0
2012-06-14 13:35:00,43.69,43.74,43.66,43.71,165700.0,22.8665,22.8927,22.8508,22.877,165700.0
2012-06-14 13:40:00,43.7,43.7,43.66,43.68,63600.0,22.8717,22.8717,22.8508,22.8613,63600.0
2012-06-14 13:45:00,43.68,43.69,43.66,43.69,60200.0,22.8613,22.8665,22.8508,22.8665,60200.0
2012-06-14 13:50:00,43.69,43.73,43.68,43.73,85700.0,22.8665,22.8874,22.8613,22.8874,85700.0
2012-06-14 13:55:00,43.73,43.75,43.71,43.73,67800.0,22.8874,22.8979,22.877,22.8874,67800.0
2012-06-14 14:00:00,43.72,43.75,43.72,43.74,133800.0,22.8822,22.8979,22.8822,22.8927,133800.0
2012-06-14 14:05:00,43.74,43.79,43.73,43.77,112600.0,22.8927,22.9188,22.8874,22.9084,112600.0
2012-06-14 14:10:00,43.78,43.79,43.75,43.79,62300.0,22.9136,22.9188,22.8979,22.9188,62300.0
2012-06-14 14:15:00,43.78,43.79,43.73,43.73,246200.0,22.9136,22.9188,22.8874,22.8874,246200.0
2012-06-14 14:20:00,43.73,43.74,43.7,43.7,149700.0,22.8874,22.8927,22.8717,22.8717,149700.0
2012-06-14 14:25:00,43.7,43.71,43.64,43.64,226000.0,22.8717,22.877,22.8403,22.8403,226000.0
2012-06-14 14:30:00,43.64,43.65,43.61,43.61,111100.0,22.8403,22.8456,22.8246,22.8246,111100.0
2012-06-14 14:35:00,43.62,43.67,43.6,43.66,189200.0,22.8299,22.856,22.8194,22.8508,189200.0
2012-06-14 14:40:00,43.66,43.69,43.65,43.69,74400.0,22.8508,22.8665,22.8456,22.8665,74400.0
2012-06-14 14:45:00,43.68,43.7,43.67,43.7,103600.0,22.8613,22.8717,22.856,22.8717,103600.0
2012-06-14 14:50:00,43.69,43.74,43.69,43.74,102100.0,22.8665,22.8927,22.8665,22.8927,102100.0
2012-06-14 14:55:00,43.73,43.75,43.71,43.74,134300.0,22.8874,22.8979,22.877,22.8927,134300.0
2012-06-14 15:00:00,43.75,43.77,43.73,43.75,129100.0,22.8979,22.9084,22.8874,22.8979,129100.0
2012-06-14 15:05:00,43.75,44.06,43.75,43.88,595400.0,22.8979,23.0602,22.8979,22.9659,595400.0
2012-06-14 15:10:00,43.89,44.02,43.86,44.0,410200.0,22.9712,23.0392,22.9555,23.0288,410200.0
2012-06-14 15:15:00,44.0,44.0,43.77,43.78,415600.0,23.0288,23.0288,22.9084,22.9136,415600.0
2012-06-14 15:20:00,43.78,43.8,43.66,43.67,263100.0,22.9136,22.9241,22.8508,22.856,263100.0
2012-06-14 15:25:00,43.67,43.71,43.64,43.64,240800.0,22.856,22.877,22.8403,22.8403,240800.0
2012-06-14 15:30:00,43.64,43.7,43.63,43.66,358600.0,22.8403,22.8717,22.8351,22.8508,358600.0
2012-06-14 15:35:00,43.66,43.7,43.64,43.65,284900.0,22.8508,22.8717,22.8403,22.8456,284900.0
2012-06-14 15:40:00,43.65,43.67,43.63,43.65,246100.0,22.8456,22.856,22.8351,22.8456,246100.0
2012-06-14 15:45:00,43.64,43.75,43.64,43.72,513600.0,22.8403,22.8979,22.8403,22.8822,513600.0
2012-06-14 15:50:00,43.73,43.74,43.68,43.7,340200.0,22.8874,22.8927,22.8613,22.8717,340200.0
2012-06-14 15:55:00,43.71,43.76,43.68,43.76,644400.0,22.877,22.9031,22.8613,22.9031,644400.0
2012-06-15 09:30:00,44.04,44.14,43.89,44.11,3650700.0,23.0497,23.102,22.9712,23.0863,3650700.0
2012-06-15 09:35:00,44.11,44.11,43.87,43.91,239700.0,23.0863,23.0863,22.9607,22.9817,239700.0
2012-06-15 09:40:00,43.91,43.91,43.66,43.72,265500.0,22.9817,22.9817,22.8508,22.8822,265500.0
2012-06-15 09:45:00,43.72,43.73,43.66,43.7,167600.0,22.8822,22.8874,22.8508,22.8717,167600.0
2012-06-15 09:50:00,43.69,43.7,43.55,43.58,218900.0,22.8665,22.8717,22.7932,22.8089,218900.0
2012-06-15 09:55:00,43.58,43.66,43.56,43.66,268700.0,22.8089,22.8508,22.7985,22.8508,268700.0
2012-06-15 10:00:00,43.66,43.73,43.65,43.7,391700.0,22.8508,22.8874,22.8456,22.8717,391700.0
2012-06-15 10:05:00,43.7,43.81,43.7,43.78,125600.0,22.8717,22.9293,22.8717,22.9136,125600.0
2012-06-15 10:10:00,43.79,43.85,43.76,43.83,159400.0,22.9188,22.9502,22.9031,22.9398,159400.0
2012-06-15 10:15:00,43.84,43.84,43.74,43.81,160200.0,22.945,22.945,22.8927,22.9293,160200.0
2012-06-15 10:20:00,43.8,43.83,43.79,43.8,131600.0,22.9241,22.9398,22.9188,22.9241,131600.0
2012-06-15 10:25:00,43.8,43.84,43.79,43.82,104100.0,22.9241,22.945,22.9188,22.9345,104100.0
2012-06-15 10:30:00,43.82,43.84,43.78,43.82,113000.0,22.9345,22.945,22.9136,22.9345,113000.0
2012-06-15 10:35:00,43.82,43.82,43.8,43.81,119200.0,22.9345,22.9345,22.9241,22.9293,119200.0
2012-06-15 10:40:00,43.81,43.84,43.78,43.84,173300.0,22.9293,22.945,22.9136,22.945,173300.0
2012-06-15 10:45:00,43.83,43.9,43.82,43.89,115200.0,22.9398,22.9764,22.9345,22.9712,115200.0
2012-06-15 10:50:00,43.9,43.95,43.89,43.94,179000.0,22.9764,23.0026,22.9712,22.9974,179000.0
2012-06-15 10:55:00,43.94,43.96,43.9,43.91,103300.0,22.9974,23.0078,22.9764,22.9817,103300.0
2012-06-15 11:00:00,43.91,43.95,43.85,43.85,114700.0,22.9817,23.0026,22.9502,22.9502,114700.0
2012-06-15 11:05:00,43.86,43.93,43.85,43.93,81000.0,22.9555,22.9921,22.9502,22.9921,81000.0
2012-06-15 11:10:00,43.93,43.95,43.89,43.9,130200.0,22.9921,23.0026,22.9712,22.9764,130200.0
2012-06-15 11:15:00,43.9,43.91,43.84,43.84,312800.0,22.9764,22.9817,22.945,22.945,312800.0
2012-06-15 11:20:00,43.85,43.86,43.82,43.85,89600.0,22.9502,22.9555,22.9345,22.9502,89600.0
2012-06-15 11:25:00,43.84,43.86,43.82,43.83,138700.0,22.945,22.9555,22.9345,22.9398,138700.0
2012-06-15 11:30:00,43.83,43.83,43.71,43.71,279000.0,22.9398,22.9398,22.877,22.877,279000.0
2012-06-15 11:35:00,43.72,43.72,43.65,43.66,210300.0,22.8822,22.8822,22.8456,22.8508,210300.0
2012-06-15 11:40:00,43.66,43.68,43.65,43.66,124300.0,22.8508,22.8613,22.8456,22.8508,124300.0
2012-06-15 11:45:00,43.66,43.74,43.65,43.74,79200.0,22.8508,22.8927,22.8456,22.8927,79200.0
2012-06-15 11:50:00,43.74,43.74,43.66,43.67,129000.0,22.8927,22.8927,22.8508,22.856,129000.0
2012-06-15 11:55:00,43.66,43.67,43.65,43.66,75400.0,22.8508,22.856,22.8456,22.8508,75400.0
2012-06-15 12:00:00,43.65,43.69,43.65,43.66,123900.0,22.8456,22.8665,22.8456,22.8508,123900.0
2012-06-15 12:05:00,43.67,43.67,43.66,43.66,31700.0,22.856,22.856,22.8508,22.8508,31700.0
2012-06-15 12:10:00,43.67,43.67,43.61,43.63,202900.0,22.856,22.856,22.8246,22.8351,202900.0
2012-06-15 12:15:00,43.63,43.68,43.62,43.66,141600.0,22.8351,22.8613,22.8299,22.8508,141600.0
2012-06-15 12:20:00,43.66,43.68,43.64,43.64,56500.0,22.8508,22.8613,22.8403,22.8403,56500.0
2012-06-15 12:25:00,43.64,43.65,43.58,43.58,88800.0,22.8403,22.8456,22.8089,22.8089,88800.0
2012-06-15 12:30:00,43.59,43.59,43.52,43.53,97400.0,22.8142,22.8142,22.7775,22.7828,97400.0
2012-06-15 12:35:00,43.53,43.54,43.46,43.52,200400.0,22.7828,22.788,22.7461,22.7775,200400.0
2012-06-15 12:40:00,43.52,43.58,43.52,43.57,105500.0,22.7775,22.8089,22.7775,22.8037,105500.0
2012-06-15 12:45:00,43.57,43.6,43.57,43.6,43800.0,22.8037,22.8194,22.8037,22.8194,43800.0
2012-06-15 12:50:00,43.6,43.6,43.58,43.59,63800.0,22.8194,22.8194,22.8089,22.8142,63800.0
2012-06-15 12:55:00,43.58,43.59,43.54,43.57,90600.0,22.8089,22.8142,22.788,22.8037,90600.0
2012-06-15 13:00:00,43.58,43.64,43.57,43.63,104800.0,22.8089,22.8403,22.8037,22.8351,104800.0
2012-06-15 13:05:00,43.64,43.65,43.63,43.65,52400.0,22.8403,22.8456,22.8351,22.8456,52400.0
2012-06-15 13:10:00,43.65,43.67,43.64,43.67,31800.0,22.8456,22.856,22.8403,22.856,31800.0
2012-06-15 13:15:00,43.66,43.69,43.66,43.66,123100.0,22.8508,22.8665,22.8508,22.8508,123100.0
2012-06-15 13:20:00,43.67,43.67,43.6,43.6,114600.0,22.856,22.856,22.8194,22.8194,114600.0
2012-06-15 13:25:00,43.61,43.63,43.59,43.61,88200.0,22.8246,22.8351,22.8142,22.8246,88200.0
2012-06-15 13:30:00,43.61,43.62,43.6,43.6,54500.0,22.8246,22.8299,22.8194,22.8194,54500.0
2012-06-15 13:35:00,43.61,43.61,43.55,43.56,117800.0,22.8246,22.8246,22.7932,22.7985,117800.0
2012-06-15 13:40:00,43.56,43.57,43.55,43.55,31700.0,22.7985,22.8037,22.7932,22.7932,31700.0
2012-06-15 13:45:00,43.56,43.58,43.55,43.57,88100.0,22.7985,22.8089,22.7932,22.8037,88100.0
2012-06-15 13:50:00,43.57,43.57,43.54,43.55,96400.0,22.8037,22.8037,22.788,22.7932,96400.0
2012-06-15 13:55:00,43.55,43.55,43.53,43.55,55500.0,22.7932,22.7932,22.7828,22.7932,55500.0
2012-06-15 14:00:00,43.54,43.55,43.53,43.54,100700.0,22.788,22.7932,22.7828,22.788,100700.0
2012-06-15 14:05:00,43.54,43.55,43.54,43.54,102300.0,22.788,22.7932,22.788,22.788,102300.0
2012-06-15 14:10:00,43.55,43.56,43.54,43.55,140200.0,22.7932,22.7985,22.788,22.7932,140200.0
2012-06-15 14:15:00,43.56,43.58,43.55,43.58,120000.0,22.7985,22.8089,22.7932,22.8089,120000.0
2012-06-15 14:20:00,43.58,43.6,43.57,43.57,117400.0,22.8089,22.8194,22.8037,22.8037,117400.0
2012-06-15 14:25:00,43.58,43.6,43.57,43.59,118200.0,22.8089,22.8194,22.8037,22.8142,118200.0
2012-06-15 14:30:00,43.59,43.63,43.58,43.59,169100.0,22.8142,22.8351,22.8089,22.8142,169100.0
2012-06-15 14:35:00,43.59,43.62,43.59,43.62,90100.0,22.8142,22.8299,22.8142,22.8299,90100.0
2012-06-15 14:40:00,43.62,43.63,43.61,43.63,143800.0,22.8299,22.8351,22.8246,22.8351,143800.0
2012-06-15 14:45:00,43.63,43.64,43.62,43.62,86000.0,22.8351,22.8403,22.8299,22.8299,86000.0
2012-06-15 14:50:00,43.63,43.63,43.6,43.61,202800.0,22.8351,22.8351,22.8194,22.8246,202800.0
2012-06-15 14:55:00,43.6,43.61,43.59,43.6,187100.0,22.8194,22.8246,22.8142,22.8194,187100.0
2012-06-15 15:00:00,43.59,43.6,43.52,43.57,305900.0,22.8142,22.8194,22.7775,22.8037,305900.0
2012-06-15 15:05:00,43.58,43.61,43.54,43.56,262000.0,22.8089,22.8246,22.788,22.7985,262000.0
2012-06-15 15:10:00,43.57,43.58,43.51,43.58,246100.0,22.8037,22.8089,22.7723,22.8089,246100.0
2012-06-15 15:15:00,43.58,43.6,43.57,43.58,138400.0,22.8089,22.8194,22.8037,22.8089,138400.0
2012-06-15 15:20:00,43.57,43.58,43.56,43.57,116900.0,22.8037,22.8089,22.7985,22.8037,116900.0
2012-06-15 15:25:00,43.57,43.57,43.55,43.56,194300.0,22.8037,22.8037,22.7932,22.7985,194300.0
2012-06-15 15:30:00,43.56,43.57,43.55,43.55,114300.0,22.7985,22.8037,22.7932,22.7932,114300.0
2012-06-15 15:35:00,43.56,43.56,43.5,43.51,436800.0,22.7985,22.7985,22.7671,22.7723,436800.0
2012-06-15 15:40:00,43.51,43.55,43.5,43.51,287400.0,22.7723,22.7932,22.7671,22.7723,287400.0
2012-06-15 15:45:00,43.51,43.57,43.5,43.54,518100.0,22.7723,22.8037,22.7671,22.788,518100.0
2012-06-15 15:50:00,43.54,43.55,43.47,43.5,718100.0,22.788,22.7932,22.7514,22.7671,718100.0
2012-06-15 15:55:00,43.5,43.57,43.49,43.55,1221300.0,22.7671,22.8037,22.7618,22.7932,1221300.0
2012-06-18 09:30:00,43.52,43.82,43.51,43.61,448600.0,22.7775,22.9345,22.7723,22.8246,448600.0
2012-06-18 09:35:00,43.63,43.69,43.59,43.64,224300.0,22.8351,22.8665,22.8142,22.8403,224300.0
2012-06-18 09:40:00,43.64,43.76,43.63,43.71,169900.0,22.8403,22.9031,22.8351,22.877,169900.0
2012-06-18 09:45:00,43.71,43.79,43.71,43.77,83800.0,22.877,22.9188,22.877,22.9084,83800.0
2012-06-18 09:50:00,43.77,43.82,43.76,43.8,116500.0,22.9084,22.9345,22.9031,22.9241,116500.0
2012-06-18 09:55:00,43.81,43.88,43.79,43.86,122900.0,22.9293,22.9659,22.9188,22.9555,122900.0
2012-06-18 10:00:00,43.87,43.98,43.84,43.96,148200.0,22.9607,23.0183,22.945,23.0078,148200.0
2012-06-18 10:05:00,43.95,43.97,43.91,43.91,142400.0,23.0026,23.0131,22.9817,22.9817,142400.0
2012-06-18 10:10:00,43.91,43.98,43.9,43.97,101600.0,22.9817,23.0183,22.9764,23.0131,101600.0
2012-06-18 10:15:00,43.98,44.05,43.96,44.05,131500.0,23.0183,23.0549,23.0078,23.0549,131500.0
2012-06-18 10:20:00,44.05,44.07,44.02,44.05,192200.0,23.0549,23.0654,23.0392,23.0549,192200.0
2012-06-18 10:25:00,44.05,44.1,44.04,44.09,116900.0,23.0549,23.0811,23.0497,23.0759,116900.0
2012-06-18 10:30:00,44.09,44.09,44.04,44.05,209300.0,23.0759,23.0759,23.0497,23.0549,209300.0
2012-06-18 10:35:00,44.04,44.05,44.02,44.04,159800.0,23.0497,23.0549,23.0392,23.0497,159800.0
2012-06-18 10:40:00,44.04,44.04,43.97,44.02,230600.0,23.0497,23.0497,23.0131,23.0392,230600.0
2012-06-18 10:45:00,44.02,44.09,43.99,44.07,186800.0,23.0392,23.0759,23.0235,23.0654,186800.0
2012-06-18 10:50:00,44.06,44.12,44.05,44.08,157800.0,23.0602,23.0916,23.0549,23.0706,157800.0
2012-06-18 10:55:00,44.08,44.08,44.04,44.06,87700.0,23.0706,23.0706,23.0497,23.0602,87700.0
2012-06-18 11:00:00,44.06,44.11,44.06,44.1,232600.0,23.0602,23.0863,23.0602,23.0811,232600.0
2012-06-18 11:05:00,44.1,44.13,44.08,44.11,210500.0,23.0811,23.0968,23.0706,23.0863,210500.0
2012-06-18 11:10:00,44.12,44.12,44.1,44.1,122400.0,23.0916,23.0916,23.0811,23.0811,122400.0
2012-06-18 11:15:00,44.11,44.11,44.05,44.08,125700.0,23.0863,23.0863,23.0549,23.0706,125700.0
2012-06-18 11:20:00,44.08,44.08,44.01,44.01,69000.0,23.0706,23.0706,23.034,23.034,69000.0
2012-06-18 11:25:00,44.02,44.06,44.01,44.04,96200.0,23.0392,23.0602,23.034,23.0497,96200.0
2012-06-18 11:30:00,44.05,44.1,44.02,44.08,149100.0,23.0549,23.0811,23.0392,23.0706,149100.0
2012-06-18 11:35:00,44.07,44.11,44.05,44.06,101800.0,23.0654,23.0863,23.0549,23.0602,101800.0
2012-06-18 11:40:00,44.06,44.06,44.01,44.03,73700.0,23.0602,23.0602,23.034,23.0445,73700.0
2012-06-18 11:45:00,44.03,44.09,44.02,44.06,97900.0,23.0445,23.0759,23.0392,23.0602,97900.0
2012-06-18 11:50:00,44.05,44.07,44.01,44.05,124800.0,23.0549,23.0654,23.034,23.0549,124800.0
2012-06-18 11:55:00,44.04,44.1,44.01,44.09,135300.0,23.0497,23.0811,23.034,23.0759,135300.0
2012-06-18 12:00:00,44.08,44.08,44.01,44.01,141800.0,23.0706,23.0706,23.034,23.034,141800.0
2012-06-18 12:05:00,44.02,44.02,43.94,43.95,156100.0,23.0392,23.0392,22.9974,23.0026,156100.0
2012-06-18 12:10:00,43.95,43.96,43.95,43.96,39500.0,23.0026,23.0078,23.0026,23.0078,39500.0
2012-06-18 12:15:00,43.96,43.98,43.95,43.98,118300.0,23.0078,23.0183,23.0026,23.0183,118300.0
2012-06-18 12:20:00,43.98,43.98,43.95,43.96,62700.0,23.0183,23.0183,23.0026,23.0078,62700.0
2012-06-18 12:25:00,43.95,43.96,43.94,43.94,38100.0,23.0026,23.0078,22.9974,22.9974,38100.0
2012-06-18 12:30:00,43.94,43.97,43.94,43.95,40000.0,22.9974,23.0131,22.9974,23.0026,40000.0
2012-06-18 12:35:00,43.95,43.99,43.94,43.96,173800.0,23.0026,23.0235,22.9974,23.0078,173800.0
2012-06-18 12:40:00,43.95,44.02,43.95,44.0,108000.0,23.0026,23.0392,23.0026,23.0288,108000.0
2012-06-18 12:45:00,44.01,44.02,43.97,44.0,133800.0,23.034,23.0392,23.0131,23.0288,133800.0
2012-06-18 12:50:00,44.01,44.05,44.01,44.04,81200.0,23.034,23.0549,23.034,23.0497,81200.0
2012-06-18 12:55:00,44.03,44.04,43.99,43.99,74900.0,23.0445,23.0497,23.0235,23.0235,74900.0
2012-06-18 13:00:00,43.99,44.04,43.97,43.98,136300.0,23.0235,23.0497,23.0131,23.0183,136300.0
2012-06-18 13:05:00,43.99,44.05,43.98,44.04,159300.0,23.0235,23.0549,23.0183,23.0497,159300.0
2012-06-18 13:10:00,44.04,44.08,44.03,44.07,115500.0,23.0497,23.0706,23.0445,23.0654,115500.0
2012-06-18 13:15:00,44.06,44.09,44.06,44.08,61500.0,23.0602,23.0759,23.0602,23.0706,61500.0
2012-06-18 13:20:00,44.08,44.09,44.07,44.08,47900.0,23.0706,23.0759,23.0654,23.0706,47900.0
2012-06-18 13:25:00,44.08,44.09,44.07,44.07,46100.0,23.0706,23.0759,23.0654,23.0654,46100.0
2012-06-18 13:30:00,44.07,44.08,44.07,44.07,33300.0,23.0654,23.0706,23.0654,23.0654,33300.0
2012-06-18 13:35:00,44.07,44.09,44.05,44.05,101200.0,23.0654,23.0759,23.0549,23.0549,101200.0
2012-06-18 13:40:00,44.05,44.07,44.04,44.05,78200.0,23.0549,23.0654,23.0497,23.0549,78200.0
2012-06-18 13:45:00,44.05,44.07,44.02,44.04,144700.0,23.0549,23.0654,23.0392,23.0497,144700.0
2012-06-18 13:50:00,44.03,44.03,43.98,43.98,96200.0,23.0445,23.0445,23.0183,23.0183,96200.0
2012-06-18 13:55:00,43.99,44.04,43.98,44.02,83100.0,23.0235,23.0497,23.0183,23.0392,83100.0
2012-06-18 14:00:00,44.02,44.02,43.97,43.98,144900.0,23.0392,23.0392,23.0131,23.0183,144900.0
2012-06-18 14:05:00,43.98,43.98,43.95,43.97,101700.0,23.0183,23.0183,23.0026,23.0131,101700.0
2012-06-18 14:10:00,43.97,43.99,43.95,43.99,70700.0,23.0131,23.0235,23.0026,23.0235,70700.0
2012-06-18 14:15:00,43.99,44.05,43.98,44.04,203500.0,23.0235,23.0549,23.0183,23.0497,203500.0
2012-06-18 14:20:00,44.04,44.05,44.03,44.05,51400.0,23.0497,23.0549,23.0445,23.0549,51400.0
2012-06-18 14:25:00,44.05,44.05,43.99,44.0,102000.0,23.0549,23.0549,23.0235,23.0288,102000.0
2012-06-18 14:30:00,44.0,44.02,43.98,44.02,76200.0,23.0288,23.0392,23.0183,23.0392,76200.0
2012-06-18 14:35:00,44.03,44.03,43.99,44.0,181000.0,23.0445,23.0445,23.0235,23.0288,181000.0
2012-06-18 14:40:00,44.0,44.0,43.96,43.98,53400.0,23.0288,23.0288,23.0078,23.0183,53400.0
2012-06-18 14:45:00,43.98,43.98,43.91,43.91,105400.0,23.0183,23.0183,22.9817,22.9817,105400.0
2012-06-18 14:50:00,43.92,43.92,43.88,43.89,129300.0,22.9869,22.9869,22.9659,22.9712,129300.0
2012-06-18 14:55:00,43.9,43.96,43.89,43.94,89300.0,22.9764,23.0078,22.9712,22.9974,89300.0
2012-06-18 15:00:00,43.94,43.98,43.94,43.97,47000.0,22.9974,23.0183,22.9974,23.0131,47000.0
2012-06-18 15:05:00,43.98,43.98,43.94,43.95,53700.0,23.0183,23.0183,22.9974,23.0026,53700.0
2012-06-18 15:10:00,43.94,43.95,43.89,43.89,197500.0,22.9974,23.0026,22.9712,22.9712,197500.0
2012-06-18 15:15:00,43.89,43.89,43.8,43.82,340400.0,22.9712,22.9712,22.9241,22.9345,340400.0
2012-06-18 15:20:00,43.82,43.88,43.82,43.86,143700.0,22.9345,22.9659,22.9345,22.9555,143700.0
2012-06-18 15:25:00,43.86,43.9,43.85,43.89,152900.0,22.9555,22.9764,22.9502,22.9712,152900.0
2012-06-18 15:30:00,43.88,43.89,43.82,43.83,152700.0,22.9659,22.9712,22.9345,22.9398,152700.0
2012-06-18 15:35:00,43.82,43.83,43.77,43.81,250300.0,22.9345,22.9398,22.9084,22.9293,250300.0
2012-06-18 15:40:00,43.81,43.86,43.79,43.83,193800.0,22.9293,22.9555,22.9188,22.9398,193800.0
2012-06-18 15:45:00,43.83,43.85,43.81,43.83,251300.0,22.9398,22.9502,22.9293,22.9398,251300.0
2012-06-18 15:50:00,43.83,43.84,43.81,43.81,334400.0,22.9398,22.945,22.9293,22.9293,334400.0
2012-06-18 15:55:00,43.81,43.87,43.81,43.83,538200.0,22.9293,22.9607,22.9293,22.9398,538200.0
2012-06-19 09:30:00,43.99,44.06,43.9,44.0,330400.0,23.0235,23.0602,22.9764,23.0288,330400.0
2012-06-19 09:35:00,43.99,44.06,43.82,43.82,106700.0,23.0235,23.0602,22.9345,22.9345,106700.0
2012-06-19 09:40:00,43.83,43.86,43.7,43.7,143300.0,22.9398,22.9555,22.8717,22.8717,143300.0
2012-06-19 09:45:00,43.7,43.75,43.55,43.57,255300.0,22.8717,22.8979,22.7932,22.8037,255300.0
2012-06-19 09:50:00,43.57,43.67,43.57,43.66,178900.0,22.8037,22.856,22.8037,22.8508,178900.0
2012-06-19 09:55:00,43.66,43.73,43.61,43.72,178900.0,22.8508,22.8874,22.8246,22.8822,178900.0
2012-06-19 10:00:00,43.73,43.74,43.66,43.7,111200.0,22.8874,22.8927,22.8508,22.8717,111200.0
2012-06-19 10:05:00,43.69,43.78,43.69,43.7,184200.0,22.8665,22.9136,22.8665,22.8717,184200.0
2012-06-19 10:10:00,43.69,43.76,43.68,43.76,108000.0,22.8665,22.9031,22.8613,22.9031,108000.0
2012-06-19 10:15:00,43.76,43.77,43.72,43.73,120700.0,22.9031,22.9084,22.8822,22.8874,120700.0
2012-06-19 10:20:00,43.73,43.75,43.71,43.75,125500.0,22.8874,22.8979,22.877,22.8979,125500.0
2012-06-19 10:25:00,43.74,43.75,43.66,43.69,247500.0,22.8927,22.8979,22.8508,22.8665,247500.0
2012-06-19 10:30:00,43.69,43.7,43.67,43.68,103600.0,22.8665,22.8717,22.856,22.8613,103600.0
2012-06-19 10:35:00,43.68,43.69,43.63,43.64,254000.0,22.8613,22.8665,22.8351,22.8403,254000.0
2012-06-19 10:40:00,43.63,43.65,43.62,43.62,157500.0,22.8351,22.8456,22.8299,22.8299,157500.0
2012-06-19 10:45:00,43.63,43.64,43.61,43.64,200000.0,22.8351,22.8403,22.8246,22.8403,200000.0
2012-06-19 10:50:00,43.63,43.67,43.63,43.67,128800.0,22.8351,22.856,22.8351,22.856,128800.0
2012-06-19 10:55:00,43.66,43.68,43.66,43.67,522700.0,22.8508,22.8613,22.8508,22.856,522700.0
2012-06-19 11:00:00,43.67,43.68,43.64,43.64,127800.0,22.856,22.8613,22.8403,22.8403,127800.0
2012-06-19 11:05:00,43.65,43.65,43.6,43.63,145400.0,22.8456,22.8456,22.8194,22.8351,145400.0
2012-06-19 11:10:00,43.62,43.67,43.62,43.65,133600.0,22.8299,22.856,22.8299,22.8456,133600.0
2012-06-19 11:15:00,43.65,43.67,43.64,43.66,106300.0,22.8456,22.856,22.8403,22.8508,106300.0
2012-06-19 11:20:00,43.67,43.67,43.65,43.66,79400.0,22.856,22.856,22.8456,22.8508,79400.0
2012-06-19 11:25:00,43.66,43.72,43.66,43.72,207800.0,22.8508,22.8822,22.8508,22.8822,207800.0
2012-06-19 11:30:00,43.72,43.74,43.69,43.69,114300.0,22.8822,22.8927,22.8665,22.8665,114300.0
2012-06-19 11:35:00,43.69,43.71,43.69,43.7,73100.0,22.8665,22.877,22.8665,22.8717,73100.0
2012-06-19 11:40:00,43.69,43.71,43.65,43.71,143100.0,22.8665,22.877,22.8456,22.877,143100.0
2012-06-19 11:45:00,43.72,43.74,43.71,43.73,70200.0,22.8822,22.8927,22.877,22.8874,70200.0
2012-06-19 11:50:00,43.74,43.75,43.67,43.68,125700.0,22.8927,22.8979,22.856,22.8613,125700.0
2012-06-19 11:55:00,43.68,43.69,43.67,43.69,54900.0,22.8613,22.8665,22.856,22.8665,54900.0
2012-06-19 12:00:00,43.69,43.7,43.68,43.7,48300.0,22.8665,22.8717,22.8613,22.8717,48300.0
2012-06-19 12:05:00,43.69,43.71,43.67,43.67,186100.0,22.8665,22.877,22.856,22.856,186100.0
2012-06-19 12:10:00,43.67,43.69,43.66,43.67,126800.0,22.856,22.8665,22.8508,22.856,126800.0
2012-06-19 12:15:00,43.67,43.71,43.65,43.65,107900.0,22.856,22.877,22.8456,22.8456,107900.0
2012-06-19 12:20:00,43.66,43.71,43.66,43.71,49000.0,22.8508,22.877,22.8508,22.877,49000.0
2012-06-19 12:25:00,43.71,43.71,43.69,43.7,46900.0,22.877,22.877,22.8665,22.8717,46900.0
2012-06-19 12:30:00,43.69,43.72,43.67,43.72,131700.0,22.8665,22.8822,22.856,22.8822,131700.0
2012-06-19 12:35:00,43.72,43.75,43.69,43.71,137700.0,22.8822,22.8979,22.8665,22.877,137700.0
2012-06-19 12:40:00,43.71,43.73,43.71,43.72,59100.0,22.877,22.8874,22.877,22.8822,59100.0
2012-06-19 12:45:00,43.72,43.73,43.72,43.73,61900.0,22.8822,22.8874,22.8822,22.8874,61900.0
2012-06-19 12:50:00,43.73,43.73,43.71,43.72,78600.0,22.8874,22.8874,22.877,22.8822,78600.0
2012-06-19 12:55:00,43.72,43.73,43.7,43.73,77900.0,22.8822,22.8874,22.8717,22.8874,77900.0
2012-06-19 13:00:00,43.73,43.73,43.72,43.73,39800.0,22.8874,22.8874,22.8822,22.8874,39800.0
2012-06-19 13:05:00,43.72,43.73,43.7,43.71,105300.0,22.8822,22.8874,22.8717,22.877,105300.0
2012-06-19 13:10:00,43.7,43.73,43.7,43.72,38300.0,22.8717,22.8874,22.8717,22.8822,38300.0
2012-06-19 13:15:00,43.73,43.74,43.69,43.71,129200.0,22.8874,22.8927,22.8665,22.877,129200.0
2012-06-19 13:20:00,43.72,43.75,43.71,43.74,93700.0,22.8822,22.8979,22.877,22.8927,93700.0
2012-06-19 13:25:00,43.75,43.81,43.74,43.81,86400.0,22.8979,22.9293,22.8927,22.9293,86400.0
2012-06-19 13:30:00,43.81,43.84,43.79,43.79,179400.0,22.9293,22.945,22.9188,22.9188,179400.0
2012-06-19 13:35:00,43.8,43.84,43.78,43.83,109700.0,22.9241,22.945,22.9136,22.9398,109700.0
2012-06-19 13:40:00,43.83,43.84,43.79,43.81,63200.0,22.9398,22.945,22.9188,22.9293,63200.0
2012-06-19 13:45:00,43.82,43.83,43.82,43.82,43600.0,22.9345,22.9398,22.9345,22.9345,43600.0
2012-06-19 13:50:00,43.82,43.85,43.82,43.84,63700.0,22.9345,22.9502,22.9345,22.945,63700.0
2012-06-19 13:55:00,43.84,43.85,43.83,43.85,56200.0,22.945,22.9502,22.9398,22.9502,56200.0
2012-06-19 14:00:00,43.85,43.86,43.84,43.86,106800.0,22.9502,22.9555,22.945,22.9555,106800.0
2012-06-19 14:05:00,43.86,43.88,43.84,43.85,77600.0,22.9555,22.9659,22.945,22.9502,77600.0
2012-06-19 14:10:00,43.84,43.86,43.83,43.85,77100.0,22.945,22.9555,22.9398,22.9502,77100.0
2012-06-19 14:15:00,43.86,43.87,43.85,43.87,53400.0,22.9555,22.9607,22.9502,22.9607,53400.0
2012-06-19 14:20:00,43.87,43.89,43.86,43.89,56500.0,22.9607,22.9712,22.9555,22.9712,56500.0
2012-06-19 14:25:00,43.88,43.89,43.83,43.85,112900.0,22.9659,22.9712,22.9398,22.9502,112900.0
2012-06-19 14:30:00,43.84,43.84,43.75,43.76,174600.0,22.945,22.945,22.8979,22.9031,174600.0
2012-06-19 14:35:00,43.75,43.78,43.73,43.75,96800.0,22.8979,22.9136,22.8874,22.8979,96800.0
2012-06-19 14:40:00,43.75,43.77,43.73,43.73,108200.0,22.8979,22.9084,22.8874,22.8874,108200.0
2012-06-19 14:45:00,43.73,43.75,43.7,43.7,96300.0,22.8874,22.8979,22.8717,22.8717,96300.0
2012-06-19 14:50:00,43.7,43.72,43.7,43.72,59500.0,22.8717,22.8822,22.8717,22.8822,59500.0
2012-06-19 14:55:00,43.72,43.73,43.7,43.72,115000.0,22.8822,22.8874,22.8717,22.8822,115000.0
2012-06-19 15:00:00,43.73,43.73,43.7,43.71,118900.0,22.8874,22.8874,22.8717,22.877,118900.0
2012-06-19 15:05:00,43.71,43.73,43.69,43.72,300400.0,22.877,22.8874,22.8665,22.8822,300400.0
2012-06-19 15:10:00,43.73,43.73,43.69,43.72,160600.0,22.8874,22.8874,22.8665,22.8822,160600.0
2012-06-19 15:15:00,43.73,43.8,43.72,43.8,238200.0,22.8874,22.9241,22.8822,22.9241,238200.0
2012-06-19 15:20:00,43.8,43.82,43.78,43.82,130700.0,22.9241,22.9345,22.9136,22.9345,130700.0
2012-06-19 15:25:00,43.81,43.82,43.75,43.76,185800.0,22.9293,22.9345,22.8979,22.9031,185800.0
2012-06-19 15:30:00,43.75,43.78,43.74,43.75,147500.0,22.8979,22.9136,22.8927,22.8979,147500.0
2012-06-19 15:35:00,43.75,43.76,43.71,43.74,158400.0,22.8979,22.9031,22.877,22.8927,158400.0
2012-06-19 15:40:00,43.74,43.75,43.71,43.75,132300.0,22.8927,22.8979,22.877,22.8979,132300.0
2012-06-19 15:45:00,43.75,43.79,43.69,43.69,453300.0,22.8979,22.9188,22.8665,22.8665,453300.0
2012-06-19 15:50:00,43.7,43.71,43.63,43.67,397900.0,22.8717,22.877,22.8351,22.856,397900.0
2012-06-19 15:55:00,43.66,43.72,43.66,43.72,515700.0,22.8508,22.8822,22.8508,22.8822,515700.0
2012-06-20 09:30:00,43.61,43.77,43.59,43.62,394000.0,22.8246,22.9084,22.8142,22.8299,394000.0
2012-06-20 09:35:00,43.63,43.7,43.61,43.64,112000.0,22.8351,22.8717,22.8246,22.8403,112000.0
2012-06-20 09:40:00,43.65,43.66,43.57,43.65,113800.0,22.8456,22.8508,22.8037,22.8456,113800.0
2012-06-20 09:45:00,43.65,43.66,43.61,43.64,120800.0,22.8456,22.8508,22.8246,22.8403,120800.0
2012-06-20 09:50:00,43.65,43.67,43.58,43.58,156800.0,22.8456,22.856,22.8089,22.8089,156800.0
2012-06-20 09:55:00,43.58,43.6,43.58,43.58,72600.0,22.8089,22.8194,22.8089,22.8089,72600.0
2012-06-20 10:00:00,43.58,43.64,43.58,43.63,107700.0,22.8089,22.8403,22.8089,22.8351,107700.0
2012-06-20 10:05:00,43.63,43.67,43.59,43.65,139800.0,22.8351,22.856,22.8142,22.8456,139800.0
2012-06-20 10:10:00,43.65,43.71,43.65,43.68,104400.0,22.8456,22.877,22.8456,22.8613,104400.0
2012-06-20 10:15:00,43.69,43.71,43.65,43.65,60500.0,22.8665,22.877,22.8456,22.8456,60500.0
2012-06-20 10:20:00,43.65,43.67,43.64,43.65,89500.0,22.8456,22.856,22.8403,22.8456,89500.0
2012-06-20 10:25:00,43.65,43.7,43.65,43.69,84400.0,22.8456,22.8717,22.8456,22.8665,84400.0
2012-06-20 10:30:00,43.68,43.73,43.67,43.7,67800.0,22.8613,22.8874,22.856,22.8717,67800.0
2012-06-20 10:35:00,43.7,43.72,43.68,43.7,55800.0,22.8717,22.8822,22.8613,22.8717,55800.0
2012-06-20 10:40:00,43.7,43.77,43.69,43.77,120900.0,22.8717,22.9084,22.8665,22.9084,120900.0
2012-06-20 10:45:00,43.77,43.77,43.72,43.74,75500.0,22.9084,22.9084,22.8822,22.8927,75500.0
2012-06-20 10:50:00,43.73,43.75,43.71,43.71,64300.0,22.8874,22.8979,22.877,22.877,64300.0
2012-06-20 10:55:00,43.72,43.75,43.7,43.75,166600.0,22.8822,22.8979,22.8717,22.8979,166600.0
2012-06-20 11:00:00,43.75,43.8,43.73,43.8,75300.0,22.8979,22.9241,22.8874,22.9241,75300.0
2012-06-20 11:05:00,43.8,43.8,43.73,43.74,126900.0,22.9241,22.9241,22.8874,22.8927,126900.0
2012-06-20 11:10:00,43.73,43.77,43.73,43.77,119100.0,22.8874,22.9084,22.8874,22.9084,119100.0
2012-06-20 11:15:00,43.76,43.77,43.72,43.73,223100.0,22.9031,22.9084,22.8822,22.8874,223100.0
2012-06-20 11:20:00,43.73,43.75,43.73,43.74,79600.0,22.8874,22.8979,22.8874,22.8927,79600.0
2012-06-20 11:25:00,43.74,43.77,43.73,43.77,83500.0,22.8927,22.9084,22.8874,22.9084,83500.0
2012-06-20 11:30:00,43.77,43.79,43.73,43.75,183700.0,22.9084,22.9188,22.8874,22.8979,183700.0
2012-06-20 11:35:00,43.74,43.75,43.66,43.67,81600.0,22.8927,22.8979,22.8508,22.856,81600.0
2012-06-20 11:40:00,43.66,43.67,43.62,43.62,110600.0,22.8508,22.856,22.8299,22.8299,110600.0
2012-06-20 11:45:00,43.63,43.63,43.6,43.61,34300.0,22.8351,22.8351,22.8194,22.8246,34300.0
2012-06-20 11:50:00,43.6,43.61,43.58,43.58,90200.0,22.8194,22.8246,22.8089,22.8089,90200.0
2012-06-20 11:55:00,43.58,43.59,43.54,43.54,590100.0,22.8089,22.8142,22.788,22.788,590100.0
2012-06-20 12:00:00,43.55,43.55,43.5,43.51,144800.0,22.7932,22.7932,22.7671,22.7723,144800.0
2012-06-20 12:05:00,43.51,43.55,43.48,43.48,274400.0,22.7723,22.7932,22.7566,22.7566,274400.0
2012-06-20 12:10:00,43.48,43.5,43.48,43.49,48200.0,22.7566,22.7671,22.7566,22.7618,48200.0
2012-06-20 12:15:00,43.49,43.5,43.45,43.5,151200.0,22.7618,22.7671,22.7409,22.7671,151200.0
2012-06-20 12:20:00,43.5,43.5,43.37,43.37,172100.0,22.7671,22.7671,22.699,22.699,172100.0
2012-06-20 12:25:00,43.38,43.38,43.3,43.33,333700.0,22.7043,22.7043,22.6624,22.6781,333700.0
2012-06-20 12:30:00,43.34,43.45,43.12,43.2,765400.0,22.6833,22.7409,22.5682,22.6101,765400.0
2012-06-20 12:35:00,43.19,43.22,43.14,43.18,216500.0,22.6048,22.6205,22.5786,22.5996,216500.0
2012-06-20 12:40:00,43.18,43.32,43.18,43.31,222900.0,22.5996,22.6729,22.5996,22.6676,222900.0
2012-06-20 12:45:00,43.31,43.36,43.28,43.3,149800.0,22.6676,22.6938,22.6519,22.6624,149800.0
2012-06-20 12:50:00,43.29,43.32,43.23,43.3,162600.0,22.6572,22.6729,22.6258,22.6624,162600.0
2012-06-20 12:55:00,43.3,43.36,43.27,43.32,200300.0,22.6624,22.6938,22.6467,22.6729,200300.0
2012-06-20 13:00:00,43.33,43.38,43.3,43.37,172100.0,22.6781,22.7043,22.6624,22.699,172100.0
2012-06-20 13:05:00,43.36,43.47,43.35,43.42,281800.0,22.6938,22.7514,22.6886,22.7252,281800.0
2012-06-20 13:10:00,43.42,43.44,43.38,43.42,87900.0,22.7252,22.7357,22.7043,22.7252,87900.0
2012-06-20 13:15:00,43.42,43.47,43.4,43.44,121800.0,22.7252,22.7514,22.7147,22.7357,121800.0
2012-06-20 13:20:00,43.43,43.54,43.43,43.52,125600.0,22.7304,22.788,22.7304,22.7775,125600.0
2012-06-20 13:25:00,43.51,43.55,43.48,43.5,74400.0,22.7723,22.7932,22.7566,22.7671,74400.0
2012-06-20 13:30:00,43.49,43.54,43.48,43.54,127300.0,22.7618,22.788,22.7566,22.788,127300.0
2012-06-20 13:35:00,43.53,43.54,43.47,43.51,141700.0,22.7828,22.788,22.7514,22.7723,141700.0
2012-06-20 13:40:00,43.51,43.53,43.49,43.53,72800.0,22.7723,22.7828,22.7618,22.7828,72800.0
2012-06-20 13:45:00,43.52,43.53,43.49,43.49,73900.0,22.7775,22.7828,22.7618,22.7618,73900.0
2012-06-20 13:50:00,43.49,43.5,43.34,43.35,162600.0,22.7618,22.7671,22.6833,22.6886,162600.0
2012-06-20 13:55:00,43.36,43.44,43.35,43.43,132600.0,22.6938,22.7357,22.6886,22.7304,132600.0
2012-06-20 14:00:00,43.43,43.44,43.36,43.39,123500.0,22.7304,22.7357,22.6938,22.7095,123500.0
2012-06-20 14:05:00,43.39,43.41,43.32,43.38,148700.0,22.7095,22.72,22.6729,22.7043,148700.0
2012-06-20 14:10:00,43.38,43.39,43.34,43.39,162400.0,22.7043,22.7095,22.6833,22.7095,162400.0
2012-06-20 14:15:00,43.39,43.44,43.36,43.36,149200.0,22.7095,22.7357,22.6938,22.6938,149200.0
2012-06-20 14:20:00,43.36,43.38,43.32,43.34,226100.0,22.6938,22.7043,22.6729,22.6833,226100.0
2012-06-20 14:25:00,43.34,43.37,43.32,43.35,110400.0,22.6833,22.699,22.6729,22.6886,110400.0
2012-06-20 14:30:00,43.34,43.35,43.29,43.3,128700.0,22.6833,22.6886,22.6572,22.6624,128700.0
2012-06-20 14:35:00,43.3,43.32,43.24,43.24,262500.0,22.6624,22.6729,22.631,22.631,262500.0
2012-06-20 14:40:00,43.24,43.25,43.18,43.21,212700.0,22.631,22.6362,22.5996,22.6153,212700.0
2012-06-20 14:45:00,43.22,43.22,43.04,43.1,479400.0,22.6205,22.6205,22.5263,22.5577,479400.0
2012-06-20 14:50:00,43.1,43.12,43.06,43.11,239000.0,22.5577,22.5682,22.5368,22.5629,239000.0
2012-06-20 14:55:00,43.11,43.18,43.1,43.17,164800.0,22.5629,22.5996,22.5577,22.5943,164800.0
2012-06-20 15:00:00,43.17,43.18,43.1,43.12,176200.0,22.5943,22.5996,22.5577,22.5682,176200.0
2012-06-20 15:05:00,43.11,43.12,43.06,43.08,160700.0,22.5629,22.5682,22.5368,22.5472,160700.0
2012-06-20 15:10:00,43.09,43.16,43.08,43.14,201500.0,22.5525,22.5891,22.5472,22.5786,201500.0
2012-06-20 15:15:00,43.14,43.16,43.1,43.11,139500.0,22.5786,22.5891,22.5577,22.5629,139500.0
2012-06-20 15:20:00,43.11,43.18,43.1,43.17,226800.0,22.5629,22.5996,22.5577,22.5943,226800.0
2012-06-20 15:25:00,43.18,43.29,43.16,43.27,267800.0,22.5996,22.6572,22.5891,22.6467,267800.0
2012-06-20 15:30:00,43.28,43.31,43.24,43.25,399600.0,22.6519,22.6676,22.631,22.6362,399600.0
2012-06-20 15:35:00,43.25,43.26,43.2,43.21,291000.0,22.6362,22.6415,22.6101,22.6153,291000.0
2012-06-20 15:40:00,43.21,43.24,43.2,43.21,278900.0,22.6153,22.631,22.6101,22.6153,278900.0
2012-06-20 15:45:00,43.21,43.24,43.2,43.23,346600.0,22.6153,22.631,22.6101,22.6258,346600.0
2012-06-20 15:50:00,43.22,43.24,43.19,43.21,258900.0,22.6205,22.631,22.6048,22.6153,258900.0
2012-06-20 15:55:00,43.21,43.3,43.2,43.29,745700.0,22.6153,22.6624,22.6101,22.6572,745700.0
2012-06-21 09:30:00,43.34,43.54,43.34,43.51,260900.0,22.6833,22.788,22.6833,22.7723,260900.0
2012-06-21 09:35:00,43.52,43.64,43.5,43.56,247200.0,22.7775,22.8403,22.7671,22.7985,247200.0
2012-06-21 09:40:00,43.56,43.57,43.45,43.5,143800.0,22.7985,22.8037,22.7409,22.7671,143800.0
2012-06-21 09:45:00,43.49,43.54,43.45,43.52,113600.0,22.7618,22.788,22.7409,22.7775,113600.0
2012-06-21 09:50:00,43.53,43.66,43.53,43.64,201500.0,22.7828,22.8508,22.7828,22.8403,201500.0
2012-06-21 09:55:00,43.64,43.67,43.6,43.65,127800.0,22.8403,22.856,22.8194,22.8456,127800.0
2012-06-21 10:00:00,43.66,43.67,43.59,43.61,242500.0,22.8508,22.856,22.8142,22.8246,242500.0
2012-06-21 10:05:00,43.61,43.61,43.5,43.51,252200.0,22.8246,22.8246,22.7671,22.7723,252200.0
2012-06-21 10:10:00,43.51,43.56,43.5,43.54,172800.0,22.7723,22.7985,22.7671,22.788,172800.0
2012-06-21 10:15:00,43.54,43.54,43.41,43.43,313200.0,22.788,22.788,22.72,22.7304,313200.0
2012-06-21 10:20:00,43.43,43.44,43.41,43.41,169800.0,22.7304,22.7357,22.72,22.72,169800.0
2012-06-21 10:25:00,43.42,43.42,43.31,43.32,442300.0,22.7252,22.7252,22.6676,22.6729,442300.0
2012-06-21 10:30:00,43.31,43.41,43.31,43.4,198700.0,22.6676,22.72,22.6676,22.7147,198700.0
2012-06-21 10:35:00,43.4,43.41,43.33,43.39,123400.0,22.7147,22.72,22.6781,22.7095,123400.0
2012-06-21 10:40:00,43.39,43.44,43.37,43.42,165900.0,22.7095,22.7357,22.699,22.7252,165900.0
2012-06-21 10:45:00,43.42,43.46,43.39,43.45,101800.0,22.7252,22.7461,22.7095,22.7409,101800.0
2012-06-21 10:50:00,43.45,43.51,43.44,43.51,111500.0,22.7409,22.7723,22.7357,22.7723,111500.0
2012-06-21 10:55:00,43.51,43.52,43.45,43.47,92300.0,22.7723,22.7775,22.7409,22.7514,92300.0
2012-06-21 11:00:00,43.47,43.47,43.37,43.37,213600.0,22.7514,22.7514,22.699,22.699,213600.0
2012-06-21 11:05:00,43.38,43.4,43.34,43.34,155600.0,22.7043,22.7147,22.6833,22.6833,155600.0
2012-06-21 11:10:00,43.34,43.4,43.31,43.36,184100.0,22.6833,22.7147,22.6676,22.6938,184100.0
2012-06-21 11:15:00,43.36,43.45,43.33,43.44,134600.0,22.6938,22.7409,22.6781,22.7357,134600.0
2012-06-21 11:20:00,43.45,43.5,43.44,43.45,63700.0,22.7409,22.7671,22.7357,22.7409,63700.0
2012-06-21 11:25:00,43.45,43.47,43.42,43.46,66800.0,22.7409,22.7514,22.7252,22.7461,66800.0
2012-06-21 11:30:00,43.46,43.47,43.42,43.47,94600.0,22.7461,22.7514,22.7252,22.7514,94600.0
2012-06-21 11:35:00,43.46,43.48,43.43,43.43,153200.0,22.7461,22.7566,22.7304,22.7304,153200.0
2012-06-21 11:40:00,43.43,43.49,43.38,43.49,280300.0,22.7304,22.7618,22.7043,22.7618,280300.0
2012-06-21 11:45:00,43.48,43.55,43.48,43.55,145400.0,22.7566,22.7932,22.7566,22.7932,145400.0
2012-06-21 11:50:00,43.55,43.62,43.52,43.62,177000.0,22.7932,22.8299,22.7775,22.8299,177000.0
2012-06-21 11:55:00,43.63,43.65,43.6,43.65,164600.0,22.8351,22.8456,22.8194,22.8456,164600.0
2012-06-21 12:00:00,43.65,43.65,43.61,43.62,213300.0,22.8456,22.8456,22.8246,22.8299,213300.0
2012-06-21 12:05:00,43.62,43.64,43.59,43.64,172500.0,22.8299,22.8403,22.8142,22.8403,172500.0
2012-06-21 12:10:00,43.64,43.64,43.6,43.63,160700.0,22.8403,22.8403,22.8194,22.8351,160700.0
2012-06-21 12:15:00,43.63,43.63,43.59,43.61,117000.0,22.8351,22.8351,22.8142,22.8246,117000.0
2012-06-21 12:20:00,43.61,43.62,43.58,43.58,184100.0,22.8246,22.8299,22.8089,22.8089,184100.0
2012-06-21 12:25:00,43.59,43.6,43.47,43.47,171600.0,22.8142,22.8194,22.7514,22.7514,171600.0
2012-06-21 12:30:00,43.47,43.51,43.46,43.49,144800.0,22.7514,22.7723,22.7461,22.7618,144800.0
2012-06-21 12:35:00,43.5,43.57,43.5,43.55,175000.0,22.7671,22.8037,22.7671,22.7932,175000.0
2012-06-21 12:40:00,43.55,43.56,43.51,43.53,107600.0,22.7932,22.7985,22.7723,22.7828,107600.0
2012-06-21 12:45:00,43.53,43.55,43.51,43.55,84100.0,22.7828,22.7932,22.7723,22.7932,84100.0
2012-06-21 12:50:00,43.55,43.6,43.54,43.59,198900.0,22.7932,22.8194,22.788,22.8142,198900.0
2012-06-21 12:55:00,43.58,43.59,43.57,43.58,60600.0,22.8089,22.8142,22.8037,22.8089,60600.0
2012-06-21 13:00:00,43.58,43.6,43.56,43.58,127000.0,22.8089,22.8194,22.7985,22.8089,127000.0
2012-06-21 13:05:00,43.59,43.63,43.58,43.62,135200.0,22.8142,22.8351,22.8089,22.8299,135200.0
2012-06-21 13:10:00,43.62,43.62,43.55,43.56,264200.0,22.8299,22.8299,22.7932,22.7985,264200.0
2012-06-21 13:15:00,43.56,43.59,43.55,43.55,117300.0,22.7985,22.8142,22.7932,22.7932,117300.0
2012-06-21 13:20:00,43.55,43.61,43.54,43.56,101300.0,22.7932,22.8246,22.788,22.7985,101300.0
2012-06-21 13:25:00,43.56,43.59,43.54,43.55,101700.0,22.7985,22.8142,22.788,22.7932,101700.0
2012-06-21 13:30:00,43.54,43.57,43.53,43.54,200500.0,22.788,22.8037,22.7828,22.788,200500.0
2012-06-21 13:35:00,43.55,43.57,43.5,43.51,142600.0,22.7932,22.8037,22.7671,22.7723,142600.0
2012-06-21 13:40:00,43.51,43.53,43.48,43.49,150100.0,22.7723,22.7828,22.7566,22.7618,150100.0
2012-06-21 13:45:00,43.49,43.51,43.43,43.43,131000.0,22.7618,22.7723,22.7304,22.7304,131000.0
2012-06-21 13:50:00,43.43,43.44,43.41,43.43,96100.0,22.7304,22.7357,22.72,22.7304,96100.0
2012-06-21 13:55:00,43.43,43.46,43.43,43.45,81500.0,22.7304,22.7461,22.7304,22.7409,81500.0
2012-06-21 14:00:00,43.45,43.45,43.4,43.41,127500.0,22.7409,22.7409,22.7147,22.72,127500.0
2012-06-21 14:05:00,43.41,43.41,43.34,43.38,159400.0,22.72,22.72,22.6833,22.7043,159400.0
2012-06-21 14:10:00,43.38,43.38,43.34,43.35,97000.0,22.7043,22.7043,22.6833,22.6886,97000.0
2012-06-21 14:15:00,43.34,43.35,43.31,43.31,201200.0,22.6833,22.6886,22.6676,22.6676,201200.0
2012-06-21 14:20:00,43.32,43.32,43.27,43.28,152700.0,22.6729,22.6729,22.6467,22.6519,152700.0
2012-06-21 14:25:00,43.28,43.32,43.26,43.29,159900.0,22.6519,22.6729,22.6415,22.6572,159900.0
2012-06-21 14:30:00,43.29,43.33,43.27,43.32,140800.0,22.6572,22.6781,22.6467,22.6729,140800.0
2012-06-21 14:35:00,43.32,43.33,43.3,43.31,79000.0,22.6729,22.6781,22.6624,22.6676,79000.0
2012-06-21 14:40:00,43.32,43.38,43.31,43.38,180100.0,22.6729,22.7043,22.6676,22.7043,180100.0
2012-06-21 14:45:00,43.38,43.38,43.33,43.36,124300.0,22.7043,22.7043,22.6781,22.6938,124300.0
2012-06-21 14:50:00,43.35,43.36,43.31,43.32,80600.0,22.6886,22.6938,22.6676,22.6729,80600.0
2012-06-21 14:55:00,43.32,43.36,43.27,43.36,131500.0,22.6729,22.6938,22.6467,22.6938,131500.0
2012-06-21 15:00:00,43.36,43.39,43.34,43.34,183700.0,22.6938,22.7095,22.6833,22.6833,183700.0
2012-06-21 15:05:00,43.34,43.38,43.33,43.35,217500.0,22.6833,22.7043,22.6781,22.6886,217500.0
2012-06-21 15:10:00,43.34,43.38,43.34,43.37,105500.0,22.6833,22.7043,22.6833,22.699,105500.0
2012-06-21 15:15:00,43.38,43.38,43.31,43.32,290500.0,22.7043,22.7043,22.6676,22.6729,290500.0
2012-06-21 15:20:00,43.31,43.36,43.27,43.36,222800.0,22.6676,22.6938,22.6467,22.6938,222800.0
2012-06-21 15:25:00,43.36,43.38,43.34,43.34,167200.0,22.6938,22.7043,22.6833,22.6833,167200.0
2012-06-21 15:30:00,43.34,43.37,43.32,43.34,310800.0,22.6833,22.699,22.6729,22.6833,310800.0
2012-06-21 15:35:00,43.34,43.41,43.33,43.41,306600.0,22.6833,22.72,22.6781,22.72,306600.0
2012-06-21 15:40:00,43.4,43.41,43.35,43.37,358900.0,22.7147,22.72,22.6886,22.699,358900.0
2012-06-21 15:45:00,43.37,43.39,43.33,43.36,423300.0,22.699,22.7095,22.6781,22.6938,423300.0
2012-06-21 15:50:00,43.35,43.39,43.3,43.3,403500.0,22.6886,22.7095,22.6624,22.6624,403500.0
2012-06-21 15:55:00,43.3,43.34,43.26,43.32,1087800.0,22.6624,22.6833,22.6415,22.6729,1087800.0
2012-06-22 09:30:00,43.41,43.73,43.41,43.58,594700.0,22.72,22.8874,22.72,22.8089,594700.0
2012-06-22 09:35:00,43.59,43.63,43.53,43.57,254000.0,22.8142,22.8351,22.7828,22.8037,254000.0
2012-06-22 09:40:00,43.57,43.64,43.55,43.62,230100.0,22.8037,22.8403,22.7932,22.8299,230100.0
2012-06-22 09:45:00,43.61,43.65,43.56,43.61,355000.0,22.8246,22.8456,22.7985,22.8246,355000.0
2012-06-22 09:50:00,43.61,43.61,43.5,43.57,339200.0,22.8246,22.8246,22.7671,22.8037,339200.0
2012-06-22 09:55:00,43.57,43.66,43.53,43.66,156000.0,22.8037,22.8508,22.7828,22.8508,156000.0
2012-06-22 10:00:00,43.67,43.67,43.6,43.64,175100.0,22.856,22.856,22.8194,22.8403,175100.0
2012-06-22 10:05:00,43.64,43.67,43.62,43.64,217700.0,22.8403,22.856,22.8299,22.8403,217700.0
2012-06-22 10:10:00,43.63,43.68,43.63,43.66,154200.0,22.8351,22.8613,22.8351,22.8508,154200.0
2012-06-22 10:15:00,43.66,43.7,43.65,43.68,227700.0,22.8508,22.8717,22.8456,22.8613,227700.0
2012-06-22 10:20:00,43.67,43.7,43.59,43.59,165000.0,22.856,22.8717,22.8142,22.8142,165000.0
2012-06-22 10:25:00,43.59,43.62,43.59,43.59,183200.0,22.8142,22.8299,22.8142,22.8142,183200.0
2012-06-22 10:30:00,43.6,43.63,43.59,43.61,143400.0,22.8194,22.8351,22.8142,22.8246,143400.0
2012-06-22 10:35:00,43.61,43.62,43.6,43.62,131200.0,22.8246,22.8299,22.8194,22.8299,131200.0
2012-06-22 10:40:00,43.61,43.65,43.6,43.62,117300.0,22.8246,22.8456,22.8194,22.8299,117300.0
2012-06-22 10:45:00,43.63,43.65,43.62,43.63,131800.0,22.8351,22.8456,22.8299,22.8351,131800.0
2012-06-22 10:50:00,43.62,43.65,43.6,43.65,310200.0,22.8299,22.8456,22.8194,22.8456,310200.0
2012-06-22 10:55:00,43.64,43.7,43.63,43.7,140200.0,22.8403,22.8717,22.8351,22.8717,140200.0
2012-06-22 11:00:00,43.7,43.73,43.68,43.71,177000.0,22.8717,22.8874,22.8613,22.877,177000.0
2012-06-22 11:05:00,43.71,43.73,43.7,43.72,134500.0,22.877,22.8874,22.8717,22.8822,134500.0
2012-06-22 11:10:00,43.73,43.73,43.7,43.71,99100.0,22.8874,22.8874,22.8717,22.877,99100.0
2012-06-22 11:15:00,43.71,43.73,43.67,43.72,313700.0,22.877,22.8874,22.856,22.8822,313700.0
2012-06-22 11:20:00,43.71,43.73,43.7,43.71,111200.0,22.877,22.8874,22.8717,22.877,111200.0
2012-06-22 11:25:00,43.71,43.72,43.64,43.67,225500.0,22.877,22.8822,22.8403,22.856,225500.0
2012-06-22 11:30:00,43.67,43.75,43.66,43.73,241200.0,22.856,22.8979,22.8508,22.8874,241200.0
2012-06-22 11:35:00,43.73,43.73,43.66,43.66,128400.0,22.8874,22.8874,22.8508,22.8508,128400.0
2012-06-22 11:40:00,43.66,43.67,43.63,43.67,71800.0,22.8508,22.856,22.8351,22.856,71800.0
2012-06-22 11:45:00,43.67,43.68,43.66,43.66,137700.0,22.856,22.8613,22.8508,22.8508,137700.0
2012-06-22 11:50:00,43.66,43.67,43.66,43.66,132900.0,22.8508,22.856,22.8508,22.8508,132900.0
2012-06-22 11:55:00,43.66,43.67,43.66,43.66,137700.0,22.8508,22.856,22.8508,22.8508,137700.0
2012-06-22 12:00:00,43.67,43.67,43.66,43.67,30000.0,22.856,22.856,22.8508,22.856,30000.0
2012-06-22 12:05:00,43.66,43.68,43.66,43.67,194700.0,22.8508,22.8613,22.8508,22.856,194700.0
2012-06-22 12:10:00,43.68,43.68,43.66,43.66,79800.0,22.8613,22.8613,22.8508,22.8508,79800.0
2012-06-22 12:15:00,43.66,43.68,43.66,43.68,43900.0,22.8508,22.8613,22.8508,22.8613,43900.0
2012-06-22 12:20:00,43.68,43.68,43.65,43.66,156800.0,22.8613,22.8613,22.8456,22.8508,156800.0
2012-06-22 12:25:00,43.66,43.68,43.62,43.63,225800.0,22.8508,22.8613,22.8299,22.8351,225800.0
2012-06-22 12:30:00,43.64,43.66,43.63,43.64,193200.0,22.8403,22.8508,22.8351,22.8403,193200.0
2012-06-22 12:35:00,43.65,43.66,43.62,43.63,157400.0,22.8456,22.8508,22.8299,22.8351,157400.0
2012-06-22 12:40:00,43.63,43.66,43.63,43.65,119900.0,22.8351,22.8508,22.8351,22.8456,119900.0
2012-06-22 12:45:00,43.66,43.67,43.63,43.65,114200.0,22.8508,22.856,22.8351,22.8456,114200.0
2012-06-22 12:50:00,43.64,43.66,43.64,43.65,80800.0,22.8403,22.8508,22.8403,22.8456,80800.0
2012-06-22 12:55:00,43.66,43.67,43.62,43.65,110100.0,22.8508,22.856,22.8299,22.8456,110100.0
2012-06-22 13:00:00,43.65,43.66,43.64,43.65,81700.0,22.8456,22.8508,22.8403,22.8456,81700.0
2012-06-22 13:05:00,43.65,43.67,43.64,43.66,100600.0,22.8456,22.856,22.8403,22.8508,100600.0
2012-06-22 13:10:00,43.66,43.66,43.64,43.65,93300.0,22.8508,22.8508,22.8403,22.8456,93300.0
2012-06-22 13:15:00,43.65,43.66,43.64,43.65,105400.0,22.8456,22.8508,22.8403,22.8456,105400.0
2012-06-22 13:20:00,43.65,43.65,43.62,43.62,182700.0,22.8456,22.8456,22.8299,22.8299,182700.0
2012-06-22 13:25:00,43.62,43.63,43.61,43.63,98300.0,22.8299,22.8351,22.8246,22.8351,98300.0
2012-06-22 13:30:00,43.63,43.63,43.62,43.63,28700.0,22.8351,22.8351,22.8299,22.8351,28700.0
2012-06-22 13:35:00,43.63,43.65,43.61,43.65,151700.0,22.8351,22.8456,22.8246,22.8456,151700.0
2012-06-22 13:40:00,43.65,43.65,43.64,43.65,39100.0,22.8456,22.8456,22.8403,22.8456,39100.0
2012-06-22 13:45:00,43.65,43.66,43.64,43.64,127500.0,22.8456,22.8508,22.8403,22.8403,127500.0
2012-06-22 13:50:00,43.64,43.65,43.64,43.65,27100.0,22.8403,22.8456,22.8403,22.8456,27100.0
2012-06-22 13:55:00,43.64,43.68,43.64,43.68,104700.0,22.8403,22.8613,22.8403,22.8613,104700.0
2012-06-22 14:00:00,43.68,43.69,43.64,43.65,142000.0,22.8613,22.8665,22.8403,22.8456,142000.0
2012-06-22 14:05:00,43.65,43.66,43.62,43.63,196400.0,22.8456,22.8508,22.8299,22.8351,196400.0
2012-06-22 14:10:00,43.62,43.63,43.62,43.62,35700.0,22.8299,22.8351,22.8299,22.8299,35700.0
2012-06-22 14:15:00,43.62,43.64,43.62,43.64,76400.0,22.8299,22.8403,22.8299,22.8403,76400.0
2012-06-22 14:20:00,43.64,43.64,43.63,43.64,114300.0,22.8403,22.8403,22.8351,22.8403,114300.0
2012-06-22 14:25:00,43.64,43.64,43.63,43.64,60900.0,22.8403,22.8403,22.8351,22.8403,60900.0
2012-06-22 14:30:00,43.63,43.67,43.63,43.66,116600.0,22.8351,22.856,22.8351,22.8508,116600.0
2012-06-22 14:35:00,43.67,43.67,43.65,43.65,145300.0,22.856,22.856,22.8456,22.8456,145300.0
2012-06-22 14:40:00,43.65,43.68,43.65,43.68,209100.0,22.8456,22.8613,22.8456,22.8613,209100.0
2012-06-22 14:45:00,43.68,43.72,43.67,43.72,140500.0,22.8613,22.8822,22.856,22.8822,140500.0
2012-06-22 14:50:00,43.71,43.75,43.71,43.75,204500.0,22.877,22.8979,22.877,22.8979,204500.0
2012-06-22 14:55:00,43.75,43.8,43.74,43.77,360100.0,22.8979,22.9241,22.8927,22.9084,360100.0
2012-06-22 15:00:00,43.77,43.77,43.7,43.7,193000.0,22.9084,22.9084,22.8717,22.8717,193000.0
2012-06-22 15:05:00,43.7,43.71,43.66,43.69,172200.0,22.8717,22.877,22.8508,22.8665,172200.0
2012-06-22 15:10:00,43.69,43.76,43.68,43.73,269600.0,22.8665,22.9031,22.8613,22.8874,269600.0
2012-06-22 15:15:00,43.73,43.74,43.7,43.71,339200.0,22.8874,22.8927,22.8717,22.877,339200.0
2012-06-22 15:20:00,43.71,43.72,43.67,43.67,246300.0,22.877,22.8822,22.856,22.856,246300.0
2012-06-22 15:25:00,43.67,43.68,43.65,43.68,292000.0,22.856,22.8613,22.8456,22.8613,292000.0
2012-06-22 15:30:00,43.67,43.71,43.67,43.7,186200.0,22.856,22.877,22.856,22.8717,186200.0
2012-06-22 15:35:00,43.7,43.75,43.69,43.74,348300.0,22.8717,22.8979,22.8665,22.8927,348300.0
2012-06-22 15:40:00,43.74,43.79,43.73,43.77,271100.0,22.8927,22.9188,22.8874,22.9084,271100.0
2012-06-22 15:45:00,43.77,43.79,43.69,43.78,856300.0,22.9084,22.9188,22.8665,22.9136,856300.0
2012-06-22 15:50:00,43.77,43.83,43.77,43.82,665600.0,22.9084,22.9398,22.9084,22.9345,665600.0
2012-06-22 15:55:00,43.82,43.9,43.8,43.9,2185000.0,22.9345,22.9764,22.9241,22.9764,2185000.0
2012-06-25 09:30:00,43.61,43.78,43.53,43.58,310500.0,22.8246,22.9136,22.7828,22.8089,310500.0
2012-06-25 09:35:00,43.6,43.6,43.46,43.54,312800.0,22.8194,22.8194,22.7461,22.788,312800.0
2012-06-25 09:40:00,43.54,43.55,43.47,43.48,162400.0,22.788,22.7932,22.7514,22.7566,162400.0
2012-06-25 09:45:00,43.49,43.5,43.47,43.49,112800.0,22.7618,22.7671,22.7514,22.7618,112800.0
2012-06-25 09:50:00,43.48,43.51,43.45,43.51,131300.0,22.7566,22.7723,22.7409,22.7723,131300.0
2012-06-25 09:55:00,43.51,43.51,43.48,43.51,174900.0,22.7723,22.7723,22.7566,22.7723,174900.0
2012-06-25 10:00:00,43.51,43.52,43.47,43.49,209600.0,22.7723,22.7775,22.7514,22.7618,209600.0
2012-06-25 10:05:00,43.49,43.52,43.47,43.49,139100.0,22.7618,22.7775,22.7514,22.7618,139100.0
2012-06-25 10:10:00,43.49,43.5,43.45,43.49,96000.0,22.7618,22.7671,22.7409,22.7618,96000.0
2012-06-25 10:15:00,43.49,43.49,43.44,43.48,166900.0,22.7618,22.7618,22.7357,22.7566,166900.0
2012-06-25 10:20:00,43.49,43.49,43.43,43.45,186300.0,22.7618,22.7618,22.7304,22.7409,186300.0
2012-06-25 10:25:00,43.45,43.49,43.39,43.39,131900.0,22.7409,22.7618,22.7095,22.7095,131900.0
2012-06-25 10:30:00,43.39,43.47,43.39,43.46,127900.0,22.7095,22.7514,22.7095,22.7461,127900.0
2012-06-25 10:35:00,43.46,43.5,43.46,43.48,88400.0,22.7461,22.7671,22.7461,22.7566,88400.0
2012-06-25 10:40:00,43.48,43.52,43.47,43.51,89400.0,22.7566,22.7775,22.7514,22.7723,89400.0
2012-06-25 10:45:00,43.51,43.51,43.46,43.47,153000.0,22.7723,22.7723,22.7461,22.7514,153000.0
2012-06-25 10:50:00,43.47,43.5,43.46,43.48,98800.0,22.7514,22.7671,22.7461,22.7566,98800.0
2012-06-25 10:55:00,43.49,43.51,43.47,43.47,80700.0,22.7618,22.7723,22.7514,22.7514,80700.0
2012-06-25 11:00:00,43.48,43.51,43.47,43.5,120700.0,22.7566,22.7723,22.7514,22.7671,120700.0
2012-06-25 11:05:00,43.49,43.5,43.47,43.48,171500.0,22.7618,22.7671,22.7514,22.7566,171500.0
2012-06-25 11:10:00,43.48,43.54,43.48,43.5,132800.0,22.7566,22.788,22.7566,22.7671,132800.0
2012-06-25 11:15:00,43.5,43.52,43.49,43.52,91500.0,22.7671,22.7775,22.7618,22.7775,91500.0
2012-06-25 11:20:00,43.52,43.53,43.48,43.48,91500.0,22.7775,22.7828,22.7566,22.7566,91500.0
2012-06-25 11:25:00,43.49,43.5,43.46,43.48,146800.0,22.7618,22.7671,22.7461,22.7566,146800.0
2012-06-25 11:30:00,43.48,43.5,43.46,43.48,96700.0,22.7566,22.7671,22.7461,22.7566,96700.0
2012-06-25 11:35:00,43.48,43.52,43.47,43.52,130900.0,22.7566,22.7775,22.7514,22.7775,130900.0
2012-06-25 11:40:00,43.51,43.52,43.48,43.5,91400.0,22.7723,22.7775,22.7566,22.7671,91400.0
2012-06-25 11:45:00,43.5,43.51,43.48,43.48,62200.0,22.7671,22.7723,22.7566,22.7566,62200.0
2012-06-25 11:50:00,43.49,43.49,43.46,43.47,47200.0,22.7618,22.7618,22.7461,22.7514,47200.0
2012-06-25 11:55:00,43.48,43.48,43.45,43.45,89700.0,22.7566,22.7566,22.7409,22.7409,89700.0
2012-06-25 12:00:00,43.44,43.49,43.44,43.48,351100.0,22.7357,22.7618,22.7357,22.7566,351100.0
2012-06-25 12:05:00,43.47,43.53,43.47,43.52,98700.0,22.7514,22.7828,22.7514,22.7775,98700.0
2012-06-25 12:10:00,43.53,43.53,43.5,43.5,56400.0,22.7828,22.7828,22.7671,22.7671,56400.0
2012-06-25 12:15:00,43.51,43.52,43.49,43.51,126500.0,22.7723,22.7775,22.7618,22.7723,126500.0
2012-06-25 12:20:00,43.51,43.51,43.49,43.49,118700.0,22.7723,22.7723,22.7618,22.7618,118700.0
2012-06-25 12:25:00,43.49,43.5,43.49,43.49,33700.0,22.7618,22.7671,22.7618,22.7618,33700.0
2012-06-25 12:30:00,43.5,43.51,43.49,43.5,62700.0,22.7671,22.7723,22.7618,22.7671,62700.0
2012-06-25 12:35:00,43.5,43.51,43.49,43.51,99700.0,22.7671,22.7723,22.7618,22.7723,99700.0
2012-06-25 12:40:00,43.51,43.51,43.5,43.51,36500.0,22.7723,22.7723,22.7671,22.7723,36500.0
2012-06-25 12:45:00,43.5,43.51,43.49,43.5,166500.0,22.7671,22.7723,22.7618,22.7671,166500.0
2012-06-25 12:50:00,43.5,43.52,43.5,43.51,104800.0,22.7671,22.7775,22.7671,22.7723,104800.0
2012-06-25 12:55:00,43.51,43.52,43.48,43.5,147600.0,22.7723,22.7775,22.7566,22.7671,147600.0
2012-06-25 13:00:00,43.49,43.5,43.45,43.46,88900.0,22.7618,22.7671,22.7409,22.7461,88900.0
2012-06-25 13:05:00,43.46,43.49,43.45,43.48,84600.0,22.7461,22.7618,22.7409,22.7566,84600.0
2012-06-25 13:10:00,43.49,43.51,43.48,43.51,60400.0,22.7618,22.7723,22.7566,22.7723,60400.0
2012-06-25 13:15:00,43.51,43.52,43.48,43.51,87000.0,22.7723,22.7775,22.7566,22.7723,87000.0
2012-06-25 13:20:00,43.52,43.53,43.51,43.53,73300.0,22.7775,22.7828,22.7723,22.7828,73300.0
2012-06-25 13:25:00,43.53,43.55,43.53,43.53,49200.0,22.7828,22.7932,22.7828,22.7828,49200.0
2012-06-25 13:30:00,43.53,43.59,43.52,43.59,181500.0,22.7828,22.8142,22.7775,22.8142,181500.0
2012-06-25 13:35:00,43.6,43.6,43.56,43.57,79600.0,22.8194,22.8194,22.7985,22.8037,79600.0
2012-06-25 13:40:00,43.57,43.57,43.52,43.53,104100.0,22.8037,22.8037,22.7775,22.7828,104100.0
2012-06-25 13:45:00,43.53,43.53,43.5,43.51,88600.0,22.7828,22.7828,22.7671,22.7723,88600.0
2012-06-25 13:50:00,43.51,43.52,43.51,43.52,25500.0,22.7723,22.7775,22.7723,22.7775,25500.0
2012-06-25 13:55:00,43.52,43.54,43.51,43.54,33700.0,22.7775,22.788,22.7723,22.788,33700.0
2012-06-25 14:00:00,43.53,43.54,43.51,43.52,67500.0,22.7828,22.788,22.7723,22.7775,67500.0
2012-06-25 14:05:00,43.52,43.54,43.51,43.53,94100.0,22.7775,22.788,22.7723,22.7828,94100.0
2012-06-25 14:10:00,43.53,43.55,43.52,43.54,60300.0,22.7828,22.7932,22.7775,22.788,60300.0
2012-06-25 14:15:00,43.54,43.56,43.53,43.54,73000.0,22.788,22.7985,22.7828,22.788,73000.0
2012-06-25 14:20:00,43.55,43.55,43.5,43.5,133900.0,22.7932,22.7932,22.7671,22.7671,133900.0
2012-06-25 14:25:00,43.51,43.51,43.48,43.49,109200.0,22.7723,22.7723,22.7566,22.7618,109200.0
2012-06-25 14:30:00,43.49,43.5,43.48,43.49,197500.0,22.7618,22.7671,22.7566,22.7618,197500.0
2012-06-25 14:35:00,43.49,43.5,43.47,43.49,144000.0,22.7618,22.7671,22.7514,22.7618,144000.0
2012-06-25 14:40:00,43.48,43.48,43.46,43.46,68100.0,22.7566,22.7566,22.7461,22.7461,68100.0
2012-06-25 14:45:00,43.46,43.49,43.44,43.44,94000.0,22.7461,22.7618,22.7357,22.7357,94000.0
2012-06-25 14:50:00,43.45,43.5,43.44,43.49,67500.0,22.7409,22.7671,22.7357,22.7618,67500.0
2012-06-25 14:55:00,43.49,43.5,43.48,43.48,67200.0,22.7618,22.7671,22.7566,22.7566,67200.0
2012-06-25 15:00:00,43.48,43.55,43.48,43.55,195800.0,22.7566,22.7932,22.7566,22.7932,195800.0
2012-06-25 15:05:00,43.55,43.59,43.55,43.58,103100.0,22.7932,22.8142,22.7932,22.8089,103100.0
2012-06-25 15:10:00,43.59,43.63,43.58,43.61,154100.0,22.8142,22.8351,22.8089,22.8246,154100.0
2012-06-25 15:15:00,43.6,43.62,43.58,43.6,72100.0,22.8194,22.8299,22.8089,22.8194,72100.0
2012-06-25 15:20:00,43.61,43.67,43.6,43.66,172400.0,22.8246,22.856,22.8194,22.8508,172400.0
2012-06-25 15:25:00,43.66,43.68,43.62,43.66,207300.0,22.8508,22.8613,22.8299,22.8508,207300.0
2012-06-25 15:30:00,43.65,43.66,43.65,43.66,136000.0,22.8456,22.8508,22.8456,22.8508,136000.0
2012-06-25 15:35:00,43.66,43.72,43.65,43.67,328000.0,22.8508,22.8822,22.8456,22.856,328000.0
2012-06-25 15:40:00,43.67,43.7,43.64,43.65,210000.0,22.856,22.8717,22.8403,22.8456,210000.0
2012-06-25 15:45:00,43.65,43.7,43.63,43.69,277900.0,22.8456,22.8717,22.8351,22.8665,277900.0
2012-06-25 15:50:00,43.68,43.7,43.65,43.65,332000.0,22.8613,22.8717,22.8456,22.8456,332000.0
2012-06-25 15:55:00,43.65,43.71,43.64,43.65,725800.0,22.8456,22.877,22.8403,22.8456,725800.0
2012-06-26 09:30:00,43.74,43.85,43.7,43.77,307400.0,22.8927,22.9502,22.8717,22.9084,307400.0
2012-06-26 09:35:00,43.78,43.8,43.65,43.69,118100.0,22.9136,22.9241,22.8456,22.8665,118100.0
2012-06-26 09:40:00,43.7,43.76,43.69,43.71,114900.0,22.8717,22.9031,22.8665,22.877,114900.0
2012-06-26 09:45:00,43.71,43.73,43.67,43.7,109300.0,22.877,22.8874,22.856,22.8717,109300.0
2012-06-26 09:50:00,43.69,43.72,43.66,43.66,78200.0,22.8665,22.8822,22.8508,22.8508,78200.0
2012-06-26 09:55:00,43.66,43.67,43.62,43.62,59000.0,22.8508,22.856,22.8299,22.8299,59000.0
2012-06-26 10:00:00,43.63,43.65,43.6,43.65,207400.0,22.8351,22.8456,22.8194,22.8456,207400.0
2012-06-26 10:05:00,43.64,43.67,43.64,43.65,78800.0,22.8403,22.856,22.8403,22.8456,78800.0
2012-06-26 10:10:00,43.65,43.68,43.63,43.67,83100.0,22.8456,22.8613,22.8351,22.856,83100.0
2012-06-26 10:15:00,43.66,43.68,43.63,43.63,79400.0,22.8508,22.8613,22.8351,22.8351,79400.0
2012-06-26 10:20:00,43.63,43.63,43.6,43.61,79700.0,22.8351,22.8351,22.8194,22.8246,79700.0
2012-06-26 10:25:00,43.62,43.68,43.6,43.67,130700.0,22.8299,22.8613,22.8194,22.856,130700.0
2012-06-26 10:30:00,43.68,43.74,43.66,43.71,92500.0,22.8613,22.8927,22.8508,22.877,92500.0
2012-06-26 10:35:00,43.7,43.74,43.68,43.68,150400.0,22.8717,22.8927,22.8613,22.8613,150400.0
2012-06-26 10:40:00,43.69,43.73,43.67,43.73,84700.0,22.8665,22.8874,22.856,22.8874,84700.0
2012-06-26 10:45:00,43.72,43.73,43.7,43.71,130100.0,22.8822,22.8874,22.8717,22.877,130100.0
2012-06-26 10:50:00,43.71,43.71,43.66,43.71,126900.0,22.877,22.877,22.8508,22.877,126900.0
2012-06-26 10:55:00,43.71,43.73,43.7,43.73,50500.0,22.877,22.8874,22.8717,22.8874,50500.0
2012-06-26 11:00:00,43.73,43.74,43.72,43.72,246300.0,22.8874,22.8927,22.8822,22.8822,246300.0
2012-06-26 11:05:00,43.73,43.73,43.64,43.67,122900.0,22.8874,22.8874,22.8403,22.856,122900.0
2012-06-26 11:10:00,43.66,43.66,43.57,43.64,195100.0,22.8508,22.8508,22.8037,22.8403,195100.0
2012-06-26 11:15:00,43.65,43.68,43.62,43.67,96800.0,22.8456,22.8613,22.8299,22.856,96800.0
2012-06-26 11:20:00,43.68,43.75,43.67,43.74,107500.0,22.8613,22.8979,22.856,22.8927,107500.0
2012-06-26 11:25:00,43.75,43.79,43.75,43.78,133700.0,22.8979,22.9188,22.8979,22.9136,133700.0
2012-06-26 11:30:00,43.78,43.84,43.78,43.84,91200.0,22.9136,22.945,22.9136,22.945,91200.0
2012-06-26 11:35:00,43.84,43.84,43.81,43.83,95100.0,22.945,22.945,22.9293,22.9398,95100.0
2012-06-26 11:40:00,43.82,43.86,43.82,43.85,98000.0,22.9345,22.9555,22.9345,22.9502,98000.0
2012-06-26 11:45:00,43.85,43.87,43.84,43.85,157800.0,22.9502,22.9607,22.945,22.9502,157800.0
2012-06-26 11:50:00,43.86,43.9,43.86,43.9,68400.0,22.9555,22.9764,22.9555,22.9764,68400.0
2012-06-26 11:55:00,43.9,43.91,43.88,43.89,51800.0,22.9764,22.9817,22.9659,22.9712,51800.0
2012-06-26 12:00:00,43.89,43.9,43.87,43.89,70200.0,22.9712,22.9764,22.9607,22.9712,70200.0
2012-06-26 12:05:00,43.88,43.93,43.88,43.92,143200.0,22.9659,22.9921,22.9659,22.9869,143200.0
2012-06-26 12:10:00,43.91,43.97,43.91,43.96,153000.0,22.9817,23.0131,22.9817,23.0078,153000.0
2012-06-26 12:15:00,43.96,43.96,43.94,43.96,70500.0,23.0078,23.0078,22.9974,23.0078,70500.0
2012-06-26 12:20:00,43.96,43.96,43.94,43.95,97300.0,23.0078,23.0078,22.9974,23.0026,97300.0
2012-06-26 12:25:00,43.95,43.96,43.94,43.95,59400.0,23.0026,23.0078,22.9974,23.0026,59400.0
2012-06-26 12:30:00,43.96,43.97,43.95,43.97,160800.0,23.0078,23.0131,23.0026,23.0131,160800.0
2012-06-26 12:35:00,43.97,43.97,43.94,43.95,97600.0,23.0131,23.0131,22.9974,23.0026,97600.0
2012-06-26 12:40:00,43.95,43.96,43.94,43.95,51500.0,23.0026,23.0078,22.9974,23.0026,51500.0
2012-06-26 12:45:00,43.96,43.96,43.94,43.95,103200.0,23.0078,23.0078,22.9974,23.0026,103200.0
2012-06-26 12:50:00,43.94,43.95,43.91,43.91,90800.0,22.9974,23.0026,22.9817,22.9817,90800.0
2012-06-26 12:55:00,43.91,43.92,43.88,43.89,102700.0,22.9817,22.9869,22.9659,22.9712,102700.0
2012-06-26 13:00:00,43.89,43.89,43.87,43.88,110500.0,22.9712,22.9712,22.9607,22.9659,110500.0
2012-06-26 13:05:00,43.87,43.89,43.86,43.89,45600.0,22.9607,22.9712,22.9555,22.9712,45600.0
2012-06-26 13:10:00,43.89,43.92,43.89,43.9,66000.0,22.9712,22.9869,22.9712,22.9764,66000.0
2012-06-26 13:15:00,43.9,43.91,43.89,43.91,52300.0,22.9764,22.9817,22.9712,22.9817,52300.0
2012-06-26 13:20:00,43.9,43.92,43.9,43.91,78800.0,22.9764,22.9869,22.9764,22.9817,78800.0
2012-06-26 13:25:00,43.91,43.91,43.9,43.91,25700.0,22.9817,22.9817,22.9764,22.9817,25700.0
2012-06-26 13:30:00,43.9,43.91,43.87,43.9,99700.0,22.9764,22.9817,22.9607,22.9764,99700.0
2012-06-26 13:35:00,43.9,43.92,43.89,43.91,38400.0,22.9764,22.9869,22.9712,22.9817,38400.0
2012-06-26 13:40:00,43.92,43.92,43.9,43.91,65500.0,22.9869,22.9869,22.9764,22.9817,65500.0
2012-06-26 13:45:00,43.91,43.92,43.9,43.9,132600.0,22.9817,22.9869,22.9764,22.9764,132600.0
2012-06-26 13:50:00,43.9,43.93,43.9,43.92,91400.0,22.9764,22.9921,22.9764,22.9869,91400.0
2012-06-26 13:55:00,43.92,43.93,43.89,43.89,78900.0,22.9869,22.9921,22.9712,22.9712,78900.0
2012-06-26 14:00:00,43.9,43.9,43.88,43.89,116800.0,22.9764,22.9764,22.9659,22.9712,116800.0
2012-06-26 14:05:00,43.89,43.9,43.88,43.89,103000.0,22.9712,22.9764,22.9659,22.9712,103000.0
2012-06-26 14:10:00,43.89,43.9,43.87,43.9,83100.0,22.9712,22.9764,22.9607,22.9764,83100.0
2012-06-26 14:15:00,43.9,43.91,43.89,43.91,62300.0,22.9764,22.9817,22.9712,22.9817,62300.0
2012-06-26 14:20:00,43.91,43.94,43.9,43.94,72000.0,22.9817,22.9974,22.9764,22.9974,72000.0
2012-06-26 14:25:00,43.94,43.94,43.92,43.94,298300.0,22.9974,22.9974,22.9869,22.9974,298300.0
2012-06-26 14:30:00,43.94,43.94,43.91,43.93,103100.0,22.9974,22.9974,22.9817,22.9921,103100.0
2012-06-26 14:35:00,43.93,43.93,43.88,43.91,144000.0,22.9921,22.9921,22.9659,22.9817,144000.0
2012-06-26 14:40:00,43.91,43.92,43.91,43.91,34100.0,22.9817,22.9869,22.9817,22.9817,34100.0
2012-06-26 14:45:00,43.92,43.92,43.89,43.9,92100.0,22.9869,22.9869,22.9712,22.9764,92100.0
2012-06-26 14:50:00,43.9,43.91,43.83,43.85,187400.0,22.9764,22.9817,22.9398,22.9502,187400.0
2012-06-26 14:55:00,43.85,43.87,43.84,43.86,101400.0,22.9502,22.9607,22.945,22.9555,101400.0
2012-06-26 15:00:00,43.86,43.89,43.86,43.89,56300.0,22.9555,22.9712,22.9555,22.9712,56300.0
2012-06-26 15:05:00,43.89,43.92,43.88,43.92,165700.0,22.9712,22.9869,22.9659,22.9869,165700.0
2012-06-26 15:10:00,43.92,43.95,43.91,43.92,115400.0,22.9869,23.0026,22.9817,22.9869,115400.0
2012-06-26 15:15:00,43.91,43.96,43.9,43.94,135200.0,22.9817,23.0078,22.9764,22.9974,135200.0
2012-06-26 15:20:00,43.94,43.95,43.93,43.93,76900.0,22.9974,23.0026,22.9921,22.9921,76900.0
2012-06-26 15:25:00,43.94,43.94,43.87,43.9,195100.0,22.9974,22.9974,22.9607,22.9764,195100.0
2012-06-26 15:30:00,43.88,43.89,43.86,43.88,141400.0,22.9659,22.9712,22.9555,22.9659,141400.0
2012-06-26 15:35:00,43.88,43.92,43.87,43.92,105300.0,22.9659,22.9869,22.9607,22.9869,105300.0
2012-06-26 15:40:00,43.92,43.92,43.88,43.9,142300.0,22.9869,22.9869,22.9659,22.9764,142300.0
2012-06-26 15:45:00,43.9,43.91,43.86,43.9,162300.0,22.9764,22.9817,22.9555,22.9764,162300.0
2012-06-26 15:50:00,43.9,43.93,43.89,43.91,194400.0,22.9764,22.9921,22.9712,22.9817,194400.0
2012-06-26 15:55:00,43.91,43.92,43.84,43.84,507600.0,22.9817,22.9869,22.945,22.945,507600.0
2012-06-27 09:30:00,43.93,44.0,43.93,43.94,273500.0,22.9921,23.0288,22.9921,22.9974,273500.0
2012-06-27 09:35:00,43.94,43.94,43.84,43.9,95700.0,22.9974,22.9974,22.945,22.9764,95700.0
2012-06-27 09:40:00,43.9,43.94,43.89,43.93,85900.0,22.9764,22.9974,22.9712,22.9921,85900.0
2012-06-27 09:45:00,43.93,43.93,43.83,43.87,81900.0,22.9921,22.9921,22.9398,22.9607,81900.0
2012-06-27 09:50:00,43.87,43.97,43.87,43.93,98400.0,22.9607,23.0131,22.9607,22.9921,98400.0
2012-06-27 09:55:00,43.94,43.94,43.89,43.91,142900.0,22.9974,22.9974,22.9712,22.9817,142900.0
2012-06-27 10:00:00,43.91,43.92,43.85,43.9,157100.0,22.9817,22.9869,22.9502,22.9764,157100.0
2012-06-27 10:05:00,43.9,43.94,43.87,43.93,171400.0,22.9764,22.9974,22.9607,22.9921,171400.0
2012-06-27 10:10:00,43.93,43.95,43.89,43.91,124300.0,22.9921,23.0026,22.9712,22.9817,124300.0
2012-06-27 10:15:00,43.92,43.94,43.89,43.91,214800.0,22.9869,22.9974,22.9712,22.9817,214800.0
2012-06-27 10:20:00,43.91,43.93,43.9,43.93,167700.0,22.9817,22.9921,22.9764,22.9921,167700.0
2012-06-27 10:25:00,43.93,43.94,43.92,43.92,109900.0,22.9921,22.9974,22.9869,22.9869,109900.0
2012-06-27 10:30:00,43.92,43.94,43.91,43.94,127200.0,22.9869,22.9974,22.9817,22.9974,127200.0
2012-06-27 10:35:00,43.94,43.95,43.91,43.93,158200.0,22.9974,23.0026,22.9817,22.9921,158200.0
2012-06-27 10:40:00,43.94,43.94,43.89,43.9,185700.0,22.9974,22.9974,22.9712,22.9764,185700.0
2012-06-27 10:45:00,43.9,43.91,43.87,43.88,115700.0,22.9764,22.9817,22.9607,22.9659,115700.0
2012-06-27 10:50:00,43.87,43.88,43.83,43.85,106500.0,22.9607,22.9659,22.9398,22.9502,106500.0
2012-06-27 10:55:00,43.86,43.87,43.82,43.84,195400.0,22.9555,22.9607,22.9345,22.945,195400.0
2012-06-27 11:00:00,43.85,43.85,43.81,43.83,89200.0,22.9502,22.9502,22.9293,22.9398,89200.0
2012-06-27 11:05:00,43.84,43.85,43.82,43.83,74600.0,22.945,22.9502,22.9345,22.9398,74600.0
2012-06-27 11:10:00,43.83,43.83,43.8,43.81,81900.0,22.9398,22.9398,22.9241,22.9293,81900.0
2012-06-27 11:15:00,43.8,43.84,43.8,43.84,66500.0,22.9241,22.945,22.9241,22.945,66500.0
2012-06-27 11:20:00,43.83,43.85,43.81,43.84,120700.0,22.9398,22.9502,22.9293,22.945,120700.0
2012-06-27 11:25:00,43.84,43.85,43.79,43.84,153100.0,22.945,22.9502,22.9188,22.945,153100.0
2012-06-27 11:30:00,43.85,43.86,43.83,43.86,127000.0,22.9502,22.9555,22.9398,22.9555,127000.0
2012-06-27 11:35:00,43.85,43.87,43.84,43.85,175300.0,22.9502,22.9607,22.945,22.9502,175300.0
2012-06-27 11:40:00,43.85,43.87,43.84,43.86,72500.0,22.9502,22.9607,22.945,22.9555,72500.0
2012-06-27 11:45:00,43.85,43.86,43.83,43.83,80500.0,22.9502,22.9555,22.9398,22.9398,80500.0
2012-06-27 11:50:00,43.83,43.85,43.81,43.84,92800.0,22.9398,22.9502,22.9293,22.945,92800.0
2012-06-27 11:55:00,43.84,43.85,43.82,43.82,60600.0,22.945,22.9502,22.9345,22.9345,60600.0
2012-06-27 12:00:00,43.82,43.85,43.82,43.85,122400.0,22.9345,22.9502,22.9345,22.9502,122400.0
2012-06-27 12:05:00,43.85,43.89,43.85,43.87,105200.0,22.9502,22.9712,22.9502,22.9607,105200.0
2012-06-27 12:10:00,43.88,43.89,43.86,43.88,89800.0,22.9659,22.9712,22.9555,22.9659,89800.0
2012-06-27 12:15:00,43.88,43.88,43.87,43.88,23600.0,22.9659,22.9659,22.9607,22.9659,23600.0
2012-06-27 12:20:00,43.87,43.88,43.86,43.86,76600.0,22.9607,22.9659,22.9555,22.9555,76600.0
2012-06-27 12:25:00,43.86,43.87,43.85,43.85,50600.0,22.9555,22.9607,22.9502,22.9502,50600.0
2012-06-27 12:30:00,43.85,43.86,43.82,43.84,50500.0,22.9502,22.9555,22.9345,22.945,50500.0
2012-06-27 12:35:00,43.83,43.85,43.82,43.83,31300.0,22.9398,22.9502,22.9345,22.9398,31300.0
2012-06-27 12:40:00,43.83,43.86,43.82,43.84,42800.0,22.9398,22.9555,22.9345,22.945,42800.0
2012-06-27 12:45:00,43.84,43.85,43.82,43.83,49400.0,22.945,22.9502,22.9345,22.9398,49400.0
2012-06-27 12:50:00,43.83,43.84,43.82,43.82,23900.0,22.9398,22.945,22.9345,22.9345,23900.0
2012-06-27 12:55:00,43.82,43.83,43.82,43.82,23000.0,22.9345,22.9398,22.9345,22.9345,23000.0
2012-06-27 13:00:00,43.82,43.83,43.81,43.82,69900.0,22.9345,22.9398,22.9293,22.9345,69900.0
2012-06-27 13:05:00,43.82,43.83,43.8,43.83,63700.0,22.9345,22.9398,22.9241,22.9398,63700.0
2012-06-27 13:10:00,43.82,43.84,43.81,43.83,35900.0,22.9345,22.945,22.9293,22.9398,35900.0
2012-06-27 13:15:00,43.84,43.84,43.8,43.8,52100.0,22.945,22.945,22.9241,22.9241,52100.0
2012-06-27 13:20:00,43.81,43.82,43.79,43.79,84900.0,22.9293,22.9345,22.9188,22.9188,84900.0
2012-06-27 13:25:00,43.8,43.8,43.79,43.79,13100.0,22.9241,22.9241,22.9188,22.9188,13100.0
2012-06-27 13:30:00,43.79,43.81,43.79,43.79,117600.0,22.9188,22.9293,22.9188,22.9188,117600.0
2012-06-27 13:35:00,43.8,43.8,43.77,43.79,48900.0,22.9241,22.9241,22.9084,22.9188,48900.0
2012-06-27 13:40:00,43.79,43.81,43.79,43.8,48400.0,22.9188,22.9293,22.9188,22.9241,48400.0
2012-06-27 13:45:00,43.8,43.83,43.8,43.83,37100.0,22.9241,22.9398,22.9241,22.9398,37100.0
2012-06-27 13:50:00,43.82,43.83,43.81,43.81,29900.0,22.9345,22.9398,22.9293,22.9293,29900.0
2012-06-27 13:55:00,43.82,43.84,43.81,43.84,76500.0,22.9345,22.945,22.9293,22.945,76500.0
2012-06-27 14:00:00,43.84,43.85,43.82,43.83,56100.0,22.945,22.9502,22.9345,22.9398,56100.0
2012-06-27 14:05:00,43.82,43.83,43.79,43.8,122200.0,22.9345,22.9398,22.9188,22.9241,122200.0
2012-06-27 14:10:00,43.81,43.81,43.78,43.78,81200.0,22.9293,22.9293,22.9136,22.9136,81200.0
2012-06-27 14:15:00,43.79,43.8,43.77,43.78,46000.0,22.9188,22.9241,22.9084,22.9136,46000.0
2012-06-27 14:20:00,43.78,43.8,43.75,43.75,114900.0,22.9136,22.9241,22.8979,22.8979,114900.0
2012-06-27 14:25:00,43.76,43.76,43.74,43.74,65400.0,22.9031,22.9031,22.8927,22.8927,65400.0
2012-06-27 14:30:00,43.75,43.79,43.73,43.77,116000.0,22.8979,22.9188,22.8874,22.9084,116000.0
2012-06-27 14:35:00,43.78,43.79,43.77,43.77,52400.0,22.9136,22.9188,22.9084,22.9084,52400.0
2012-06-27 14:40:00,43.77,43.8,43.77,43.79,46400.0,22.9084,22.9241,22.9084,22.9188,46400.0
2012-06-27 14:45:00,43.78,43.8,43.78,43.78,85000.0,22.9136,22.9241,22.9136,22.9136,85000.0
2012-06-27 14:50:00,43.78,43.8,43.77,43.78,60800.0,22.9136,22.9241,22.9084,22.9136,60800.0
2012-06-27 14:55:00,43.77,43.79,43.75,43.77,159600.0,22.9084,22.9188,22.8979,22.9084,159600.0
2012-06-27 15:00:00,43.77,43.77,43.75,43.75,72400.0,22.9084,22.9084,22.8979,22.8979,72400.0
2012-06-27 15:05:00,43.75,43.78,43.74,43.76,146800.0,22.8979,22.9136,22.8927,22.9031,146800.0
2012-06-27 15:10:00,43.75,43.8,43.74,43.78,135600.0,22.8979,22.9241,22.8927,22.9136,135600.0
2012-06-27 15:15:00,43.79,43.81,43.79,43.8,156400.0,22.9188,22.9293,22.9188,22.9241,156400.0
2012-06-27 15:20:00,43.79,43.85,43.79,43.84,138600.0,22.9188,22.9502,22.9188,22.945,138600.0
2012-06-27 15:25:00,43.83,43.86,43.79,43.8,103000.0,22.9398,22.9555,22.9188,22.9241,103000.0
2012-06-27 15:30:00,43.8,43.81,43.77,43.79,149300.0,22.9241,22.9293,22.9084,22.9188,149300.0
2012-06-27 15:35:00,43.79,43.79,43.75,43.77,162200.0,22.9188,22.9188,22.8979,22.9084,162200.0
2012-06-27 15:40:00,43.77,43.8,43.73,43.74,282500.0,22.9084,22.9241,22.8874,22.8927,282500.0
2012-06-27 15:45:00,43.75,43.77,43.73,43.74,380800.0,22.8979,22.9084,22.8874,22.8927,380800.0
2012-06-27 15:50:00,43.74,43.78,43.74,43.74,193400.0,22.8927,22.9136,22.8927,22.8927,193400.0
2012-06-27 15:55:00,43.75,43.76,43.71,43.76,402100.0,22.8979,22.9031,22.877,22.9031,402100.0
2012-06-28 09:30:00,43.84,43.84,43.65,43.81,298600.0,22.945,22.945,22.8456,22.9293,298600.0
2012-06-28 09:35:00,43.8,43.85,43.67,43.67,117200.0,22.9241,22.9502,22.856,22.856,117200.0
2012-06-28 09:40:00,43.69,43.73,43.6,43.69,187400.0,22.8665,22.8874,22.8194,22.8665,187400.0
2012-06-28 09:45:00,43.69,43.71,43.64,43.69,138300.0,22.8665,22.877,22.8403,22.8665,138300.0
2012-06-28 09:50:00,43.69,43.73,43.63,43.64,196900.0,22.8665,22.8874,22.8351,22.8403,196900.0
2012-06-28 09:55:00,43.63,43.74,43.63,43.71,260500.0,22.8351,22.8927,22.8351,22.877,260500.0
2012-06-28 10:00:00,43.72,43.75,43.66,43.69,403500.0,22.8822,22.8979,22.8508,22.8665,403500.0
2012-06-28 10:05:00,43.69,43.69,43.6,43.66,231400.0,22.8665,22.8665,22.8194,22.8508,231400.0
2012-06-28 10:10:00,43.66,43.74,43.65,43.7,235900.0,22.8508,22.8927,22.8456,22.8717,235900.0
2012-06-28 10:15:00,43.71,43.77,43.69,43.71,168400.0,22.877,22.9084,22.8665,22.877,168400.0
2012-06-28 10:20:00,43.71,43.76,43.69,43.71,153100.0,22.877,22.9031,22.8665,22.877,153100.0
2012-06-28 10:25:00,43.7,43.72,43.65,43.7,146300.0,22.8717,22.8822,22.8456,22.8717,146300.0
2012-06-28 10:30:00,43.69,43.78,43.68,43.75,272900.0,22.8665,22.9136,22.8613,22.8979,272900.0
2012-06-28 10:35:00,43.76,43.77,43.68,43.69,382300.0,22.9031,22.9084,22.8613,22.8665,382300.0
2012-06-28 10:40:00,43.7,43.7,43.64,43.65,178400.0,22.8717,22.8717,22.8403,22.8456,178400.0
2012-06-28 10:45:00,43.64,43.66,43.56,43.56,172200.0,22.8403,22.8508,22.7985,22.7985,172200.0
2012-06-28 10:50:00,43.57,43.63,43.57,43.62,96700.0,22.8037,22.8351,22.8037,22.8299,96700.0
2012-06-28 10:55:00,43.61,43.63,43.58,43.59,77800.0,22.8246,22.8351,22.8089,22.8142,77800.0
2012-06-28 11:00:00,43.6,43.6,43.56,43.57,86400.0,22.8194,22.8194,22.7985,22.8037,86400.0
2012-06-28 11:05:00,43.58,43.62,43.57,43.62,76300.0,22.8089,22.8299,22.8037,22.8299,76300.0
2012-06-28 11:10:00,43.62,43.67,43.59,43.6,154400.0,22.8299,22.856,22.8142,22.8194,154400.0
2012-06-28 11:15:00,43.6,43.61,43.57,43.58,80600.0,22.8194,22.8246,22.8037,22.8089,80600.0
2012-06-28 11:20:00,43.57,43.59,43.52,43.53,87700.0,22.8037,22.8142,22.7775,22.7828,87700.0
2012-06-28 11:25:00,43.52,43.57,43.52,43.54,149800.0,22.7775,22.8037,22.7775,22.788,149800.0
2012-06-28 11:30:00,43.54,43.6,43.54,43.57,56900.0,22.788,22.8194,22.788,22.8037,56900.0
2012-06-28 11:35:00,43.57,43.59,43.56,43.57,59500.0,22.8037,22.8142,22.7985,22.8037,59500.0
2012-06-28 11:40:00,43.57,43.58,43.53,43.54,109400.0,22.8037,22.8089,22.7828,22.788,109400.0
2012-06-28 11:45:00,43.54,43.57,43.54,43.56,157600.0,22.788,22.8037,22.788,22.7985,157600.0
2012-06-28 11:50:00,43.55,43.59,43.55,43.57,39500.0,22.7932,22.8142,22.7932,22.8037,39500.0
2012-06-28 11:55:00,43.56,43.58,43.55,43.56,69200.0,22.7985,22.8089,22.7932,22.7985,69200.0
2012-06-28 12:00:00,43.55,43.56,43.53,43.54,167300.0,22.7932,22.7985,22.7828,22.788,167300.0
2012-06-28 12:05:00,43.54,43.54,43.52,43.53,141100.0,22.788,22.788,22.7775,22.7828,141100.0
2012-06-28 12:10:00,43.54,43.54,43.5,43.52,174600.0,22.788,22.788,22.7671,22.7775,174600.0
2012-06-28 12:15:00,43.52,43.53,43.5,43.52,79000.0,22.7775,22.7828,22.7671,22.7775,79000.0
2012-06-28 12:20:00,43.52,43.53,43.5,43.53,88500.0,22.7775,22.7828,22.7671,22.7828,88500.0
2012-06-28 12:25:00,43.53,43.55,43.52,43.54,60300.0,22.7828,22.7932,22.7775,22.788,60300.0
2012-06-28 12:30:00,43.54,43.54,43.51,43.52,81700.0,22.788,22.788,22.7723,22.7775,81700.0
2012-06-28 12:35:00,43.52,43.54,43.51,43.53,57100.0,22.7775,22.788,22.7723,22.7828,57100.0
2012-06-28 12:40:00,43.53,43.55,43.53,43.53,73200.0,22.7828,22.7932,22.7828,22.7828,73200.0
2012-06-28 12:45:00,43.53,43.55,43.53,43.54,60500.0,22.7828,22.7932,22.7828,22.788,60500.0
2012-06-28 12:50:00,43.54,43.56,43.53,43.56,74000.0,22.788,22.7985,22.7828,22.7985,74000.0
2012-06-28 12:55:00,43.56,43.6,43.55,43.59,80500.0,22.7985,22.8194,22.7932,22.8142,80500.0
2012-06-28 13:00:00,43.58,43.6,43.56,43.59,48300.0,22.8089,22.8194,22.7985,22.8142,48300.0
2012-06-28 13:05:00,43.59,43.61,43.59,43.61,75100.0,22.8142,22.8246,22.8142,22.8246,75100.0
2012-06-28 13:10:00,43.61,43.62,43.59,43.6,24600.0,22.8246,22.8299,22.8142,22.8194,24600.0
2012-06-28 13:15:00,43.59,43.62,43.57,43.61,59100.0,22.8142,22.8299,22.8037,22.8246,59100.0
2012-06-28 13:20:00,43.61,43.61,43.58,43.59,53700.0,22.8246,22.8246,22.8089,22.8142,53700.0
2012-06-28 13:25:00,43.59,43.63,43.59,43.61,59900.0,22.8142,22.8351,22.8142,22.8246,59900.0
2012-06-28 13:30:00,43.61,43.63,43.6,43.63,62800.0,22.8246,22.8351,22.8194,22.8351,62800.0
2012-06-28 13:35:00,43.62,43.63,43.58,43.59,47700.0,22.8299,22.8351,22.8089,22.8142,47700.0
2012-06-28 13:40:00,43.58,43.6,43.55,43.59,80600.0,22.8089,22.8194,22.7932,22.8142,80600.0
2012-06-28 13:45:00,43.58,43.59,43.56,43.59,79200.0,22.8089,22.8142,22.7985,22.8142,79200.0
2012-06-28 13:50:00,43.59,43.61,43.57,43.59,174800.0,22.8142,22.8246,22.8037,22.8142,174800.0
2012-06-28 13:55:00,43.59,43.67,43.58,43.66,139300.0,22.8142,22.856,22.8089,22.8508,139300.0
2012-06-28 14:00:00,43.67,43.67,43.63,43.65,72100.0,22.856,22.856,22.8351,22.8456,72100.0
2012-06-28 14:05:00,43.65,43.65,43.59,43.59,99900.0,22.8456,22.8456,22.8142,22.8142,99900.0
2012-06-28 14:10:00,43.59,43.6,43.55,43.57,66700.0,22.8142,22.8194,22.7932,22.8037,66700.0
2012-06-28 14:15:00,43.57,43.57,43.52,43.56,87400.0,22.8037,22.8037,22.7775,22.7985,87400.0
2012-06-28 14:20:00,43.56,43.57,43.52,43.55,78000.0,22.7985,22.8037,22.7775,22.7932,78000.0
2012-06-28 14:25:00,43.54,43.56,43.54,43.55,66800.0,22.788,22.7985,22.788,22.7932,66800.0
2012-06-28 14:30:00,43.55,43.55,43.51,43.54,103800.0,22.7932,22.7932,22.7723,22.788,103800.0
2012-06-28 14:35:00,43.54,43.56,43.5,43.53,155100.0,22.788,22.7985,22.7671,22.7828,155100.0
2012-06-28 14:40:00,43.53,43.57,43.52,43.57,69200.0,22.7828,22.8037,22.7775,22.8037,69200.0
2012-06-28 14:45:00,43.57,43.57,43.55,43.55,198400.0,22.8037,22.8037,22.7932,22.7932,198400.0
2012-06-28 14:50:00,43.55,43.56,43.51,43.52,103300.0,22.7932,22.7985,22.7723,22.7775,103300.0
2012-06-28 14:55:00,43.52,43.54,43.52,43.54,118800.0,22.7775,22.788,22.7775,22.788,118800.0
2012-06-28 15:00:00,43.54,43.56,43.53,43.54,118400.0,22.788,22.7985,22.7828,22.788,118400.0
2012-06-28 15:05:00,43.54,43.56,43.51,43.54,103700.0,22.788,22.7985,22.7723,22.788,103700.0
2012-06-28 15:10:00,43.53,43.55,43.52,43.54,73100.0,22.7828,22.7932,22.7775,22.788,73100.0
2012-06-28 15:15:00,43.54,43.55,43.52,43.55,127900.0,22.788,22.7932,22.7775,22.7932,127900.0
2012-06-28 15:20:00,43.55,43.57,43.54,43.54,125900.0,22.7932,22.8037,22.788,22.788,125900.0
2012-06-28 15:25:00,43.54,43.63,43.53,43.63,141400.0,22.788,22.8351,22.7828,22.8351,141400.0
2012-06-28 15:30:00,43.63,43.76,43.59,43.7,460600.0,22.8351,22.9031,22.8142,22.8717,460600.0
2012-06-28 15:35:00,43.71,43.89,43.69,43.84,463300.0,22.877,22.9712,22.8665,22.945,463300.0
2012-06-28 15:40:00,43.84,43.86,43.71,43.73,353600.0,22.945,22.9555,22.877,22.8874,353600.0
2012-06-28 15:45:00,43.73,43.9,43.73,43.84,537100.0,22.8874,22.9764,22.8874,22.945,537100.0
2012-06-28 15:50:00,43.84,43.88,43.79,43.84,569800.0,22.945,22.9659,22.9188,22.945,569800.0
2012-06-28 15:55:00,43.84,43.97,43.84,43.94,1241200.0,22.945,23.0131,22.945,22.9974,1241200.0
2012-06-29 09:30:00,44.38,44.5,44.33,44.37,705700.0,23.2276,23.2904,23.2015,23.2224,705700.0
2012-06-29 09:35:00,44.35,44.4,44.25,44.28,156300.0,23.2119,23.2381,23.1596,23.1753,156300.0
2012-06-29 09:40:00,44.27,44.44,44.27,44.41,148800.0,23.1701,23.259,23.1701,23.2433,148800.0
2012-06-29 09:45:00,44.41,44.45,44.38,44.42,146900.0,23.2433,23.2643,23.2276,23.2486,146900.0
2012-06-29 09:50:00,44.43,44.49,44.4,44.47,197600.0,23.2538,23.2852,23.2381,23.2747,197600.0
2012-06-29 09:55:00,44.48,44.53,44.46,44.53,241400.0,23.28,23.3061,23.2695,23.3061,241400.0
2012-06-29 10:00:00,44.53,44.69,44.53,44.66,403800.0,23.3061,23.3899,23.3061,23.3742,403800.0
2012-06-29 10:05:00,44.66,44.68,44.59,44.6,165500.0,23.3742,23.3847,23.3375,23.3428,165500.0
2012-06-29 10:10:00,44.59,44.61,44.55,44.55,300600.0,23.3375,23.348,23.3166,23.3166,300600.0
2012-06-29 10:15:00,44.56,44.6,44.55,44.6,268200.0,23.3218,23.3428,23.3166,23.3428,268200.0
2012-06-29 10:20:00,44.6,44.6,44.54,44.54,230200.0,23.3428,23.3428,23.3114,23.3114,230200.0
2012-06-29 10:25:00,44.55,44.58,44.54,44.57,182700.0,23.3166,23.3323,23.3114,23.3271,182700.0
2012-06-29 10:30:00,44.58,44.58,44.52,44.55,398300.0,23.3323,23.3323,23.3009,23.3166,398300.0
2012-06-29 10:35:00,44.55,44.59,44.53,44.59,186900.0,23.3166,23.3375,23.3061,23.3375,186900.0
2012-06-29 10:40:00,44.59,44.65,44.57,44.65,176600.0,23.3375,23.369,23.3271,23.369,176600.0
2012-06-29 10:45:00,44.65,44.66,44.62,44.64,190800.0,23.369,23.3742,23.3533,23.3637,190800.0
2012-06-29 10:50:00,44.65,44.69,44.63,44.67,200900.0,23.369,23.3899,23.3585,23.3794,200900.0
2012-06-29 10:55:00,44.67,44.73,44.67,44.72,159000.0,23.3794,23.4108,23.3794,23.4056,159000.0
2012-06-29 11:00:00,44.72,44.77,44.71,44.74,173100.0,23.4056,23.4318,23.4004,23.4161,173100.0
2012-06-29 11:05:00,44.74,44.75,44.68,44.72,427100.0,23.4161,23.4213,23.3847,23.4056,427100.0
2012-06-29 11:10:00,44.72,44.76,44.7,44.71,186600.0,23.4056,23.4265,23.3951,23.4004,186600.0
2012-06-29 11:15:00,44.72,44.75,44.67,44.72,297800.0,23.4056,23.4213,23.3794,23.4056,297800.0
2012-06-29 11:20:00,44.72,44.73,44.69,44.72,164700.0,23.4056,23.4108,23.3899,23.4056,164700.0
2012-06-29 11:25:00,44.72,44.74,44.7,44.73,158800.0,23.4056,23.4161,23.3951,23.4108,158800.0
2012-06-29 11:30:00,44.73,44.74,44.67,44.67,193900.0,23.4108,23.4161,23.3794,23.3794,193900.0
2012-06-29 11:35:00,44.68,44.68,44.65,44.65,153700.0,23.3847,23.3847,23.369,23.369,153700.0
2012-06-29 11:40:00,44.66,44.69,44.65,44.68,246400.0,23.3742,23.3899,23.369,23.3847,246400.0
2012-06-29 11:45:00,44.68,44.68,44.64,44.64,172000.0,23.3847,23.3847,23.3637,23.3637,172000.0
2012-06-29 11:50:00,44.64,44.66,44.64,44.64,102800.0,23.3637,23.3742,23.3637,23.3637,102800.0
2012-06-29 11:55:00,44.64,44.65,44.61,44.63,137500.0,23.3637,23.369,23.348,23.3585,137500.0
2012-06-29 12:00:00,44.63,44.63,44.62,44.63,52400.0,23.3585,23.3585,23.3533,23.3585,52400.0
2012-06-29 12:05:00,44.63,44.65,44.62,44.62,154200.0,23.3585,23.369,23.3533,23.3533,154200.0
2012-06-29 12:10:00,44.62,44.63,44.57,44.58,96200.0,23.3533,23.3585,23.3271,23.3323,96200.0
2012-06-29 12:15:00,44.57,44.59,44.56,44.58,100000.0,23.3271,23.3375,23.3218,23.3323,100000.0
2012-06-29 12:20:00,44.58,44.59,44.55,44.56,104400.0,23.3323,23.3375,23.3166,23.3218,104400.0
2012-06-29 12:25:00,44.56,44.57,44.54,44.54,55100.0,23.3218,23.3271,23.3114,23.3114,55100.0
2012-06-29 12:30:00,44.55,44.55,44.52,44.52,94800.0,23.3166,23.3166,23.3009,23.3009,94800.0
2012-06-29 12:35:00,44.52,44.54,44.51,44.53,69700.0,23.3009,23.3114,23.2957,23.3061,69700.0
2012-06-29 12:40:00,44.53,44.53,44.49,44.5,129400.0,23.3061,23.3061,23.2852,23.2904,129400.0
2012-06-29 12:45:00,44.49,44.5,44.47,44.48,109900.0,23.2852,23.2904,23.2747,23.28,109900.0
2012-06-29 12:50:00,44.48,44.49,44.46,44.48,77500.0,23.28,23.2852,23.2695,23.28,77500.0
2012-06-29 12:55:00,44.48,44.48,44.46,44.47,105700.0,23.28,23.28,23.2695,23.2747,105700.0
2012-06-29 13:00:00,44.47,44.47,44.43,44.44,131500.0,23.2747,23.2747,23.2538,23.259,131500.0
2012-06-29 13:05:00,44.45,44.45,44.42,44.44,195100.0,23.2643,23.2643,23.2486,23.259,195100.0
2012-06-29 13:10:00,44.44,44.45,44.41,44.41,97100.0,23.259,23.2643,23.2433,23.2433,97100.0
2012-06-29 13:15:00,44.42,44.46,44.4,44.45,62700.0,23.2486,23.2695,23.2381,23.2643,62700.0
2012-06-29 13:20:00,44.44,44.48,44.43,44.47,103300.0,23.259,23.28,23.2538,23.2747,103300.0
2012-06-29 13:25:00,44.48,44.49,44.43,44.45,85000.0,23.28,23.2852,23.2538,23.2643,85000.0
2012-06-29 13:30:00,44.44,44.45,44.42,44.43,134900.0,23.259,23.2643,23.2486,23.2538,134900.0
2012-06-29 13:35:00,44.43,44.45,44.41,44.41,60800.0,23.2538,23.2643,23.2433,23.2433,60800.0
2012-06-29 13:40:00,44.42,44.43,44.4,44.43,90800.0,23.2486,23.2538,23.2381,23.2538,90800.0
2012-06-29 13:45:00,44.42,44.47,44.41,44.46,166800.0,23.2486,23.2747,23.2433,23.2695,166800.0
2012-06-29 13:50:00,44.47,44.47,44.45,44.46,46000.0,23.2747,23.2747,23.2643,23.2695,46000.0
2012-06-29 13:55:00,44.45,44.49,44.42,44.47,207900.0,23.2643,23.2852,23.2486,23.2747,207900.0
2012-06-29 14:00:00,44.47,44.47,44.42,44.43,332900.0,23.2747,23.2747,23.2486,23.2538,332900.0
2012-06-29 14:05:00,44.43,44.44,44.39,44.4,131500.0,23.2538,23.259,23.2329,23.2381,131500.0
2012-06-29 14:10:00,44.4,44.44,44.39,44.42,136200.0,23.2381,23.259,23.2329,23.2486,136200.0
2012-06-29 14:15:00,44.42,44.43,44.4,44.41,141900.0,23.2486,23.2538,23.2381,23.2433,141900.0
2012-06-29 14:20:00,44.42,44.42,44.38,44.38,106000.0,23.2486,23.2486,23.2276,23.2276,106000.0
2012-06-29 14:25:00,44.38,44.44,44.36,44.42,241900.0,23.2276,23.259,23.2172,23.2486,241900.0
2012-06-29 14:30:00,44.43,44.43,44.42,44.43,42300.0,23.2538,23.2538,23.2486,23.2538,42300.0
2012-06-29 14:35:00,44.43,44.43,44.42,44.43,42600.0,23.2538,23.2538,23.2486,23.2538,42600.0
2012-06-29 14:40:00,44.43,44.43,44.4,44.4,142100.0,23.2538,23.2538,23.2381,23.2381,142100.0
2012-06-29 14:45:00,44.4,44.41,44.36,44.38,213200.0,23.2381,23.2433,23.2172,23.2276,213200.0
2012-06-29 14:50:00,44.38,44.38,44.36,44.36,151100.0,23.2276,23.2276,23.2172,23.2172,151100.0
2012-06-29 14:55:00,44.36,44.39,44.35,44.37,297400.0,23.2172,23.2329,23.2119,23.2224,297400.0
2012-06-29 15:00:00,44.38,44.38,44.32,44.33,161700.0,23.2276,23.2276,23.1962,23.2015,161700.0
2012-06-29 15:05:00,44.33,44.37,44.32,44.36,163700.0,23.2015,23.2224,23.1962,23.2172,163700.0
2012-06-29 15:10:00,44.36,44.39,44.34,44.37,143700.0,23.2172,23.2329,23.2067,23.2224,143700.0
2012-06-29 15:15:00,44.37,44.37,44.34,44.35,53400.0,23.2224,23.2224,23.2067,23.2119,53400.0
2012-06-29 15:20:00,44.35,44.36,44.32,44.32,149200.0,23.2119,23.2172,23.1962,23.1962,149200.0
2012-06-29 15:25:00,44.33,44.33,44.28,44.31,188100.0,23.2015,23.2015,23.1753,23.191,188100.0
2012-06-29 15:30:00,44.31,44.31,44.26,44.26,242500.0,23.191,23.191,23.1648,23.1648,242500.0
2012-06-29 15:35:00,44.26,44.36,44.26,44.33,310300.0,23.1648,23.2172,23.1648,23.2015,310300.0
2012-06-29 15:40:00,44.32,44.34,44.28,44.33,346700.0,23.1962,23.2067,23.1753,23.2015,346700.0
2012-06-29 15:45:00,44.34,44.37,44.31,44.32,414100.0,23.2067,23.2224,23.191,23.1962,414100.0
2012-06-29 15:50:00,44.32,44.4,44.32,44.4,487900.0,23.1962,23.2381,23.1962,23.2381,487900.0
2012-06-29 15:55:00,44.4,44.44,44.37,44.44,1188900.0,23.2381,23.259,23.2224,23.259,1188900.0
2012-07-02 09:30:00,44.29,44.45,44.25,44.4,550200.0,23.1805,23.2643,23.1596,23.2381,550200.0
2012-07-02 09:35:00,44.4,44.46,44.32,44.35,207600.0,23.2381,23.2695,23.1962,23.2119,207600.0
2012-07-02 09:40:00,44.34,44.58,44.32,44.58,166000.0,23.2067,23.3323,23.1962,23.3323,166000.0
2012-07-02 09:45:00,44.58,44.77,44.57,44.76,161600.0,23.3323,23.4318,23.3271,23.4265,161600.0
2012-07-02 09:50:00,44.76,44.8,44.74,44.77,191200.0,23.4265,23.4475,23.4161,23.4318,191200.0
2012-07-02 09:55:00,44.78,44.85,44.77,44.82,192500.0,23.437,23.4736,23.4318,23.4579,192500.0
2012-07-02 10:00:00,44.83,44.83,44.68,44.69,254100.0,23.4632,23.4632,23.3847,23.3899,254100.0
2012-07-02 10:05:00,44.69,44.71,44.66,44.7,144100.0,23.3899,23.4004,23.3742,23.3951,144100.0
2012-07-02 10:10:00,44.7,44.72,44.68,44.7,163500.0,23.3951,23.4056,23.3847,23.3951,163500.0
2012-07-02 10:15:00,44.7,44.7,44.63,44.65,129600.0,23.3951,23.3951,23.3585,23.369,129600.0
2012-07-02 10:20:00,44.63,44.65,44.6,44.61,198700.0,23.3585,23.369,23.3428,23.348,198700.0
2012-07-02 10:25:00,44.6,44.6,44.54,44.55,81900.0,23.3428,23.3428,23.3114,23.3166,81900.0
2012-07-02 10:30:00,44.55,44.56,44.51,44.53,240600.0,23.3166,23.3218,23.2957,23.3061,240600.0
2012-07-02 10:35:00,44.52,44.55,44.51,44.53,110000.0,23.3009,23.3166,23.2957,23.3061,110000.0
2012-07-02 10:40:00,44.54,44.55,44.5,44.52,78300.0,23.3114,23.3166,23.2904,23.3009,78300.0
2012-07-02 10:45:00,44.53,44.66,44.53,44.66,131800.0,23.3061,23.3742,23.3061,23.3742,131800.0
2012-07-02 10:50:00,44.66,44.68,44.64,44.65,157400.0,23.3742,23.3847,23.3637,23.369,157400.0
2012-07-02 10:55:00,44.66,44.68,44.63,44.64,71200.0,23.3742,23.3847,23.3585,23.3637,71200.0
2012-07-02 11:00:00,44.63,44.64,44.6,44.61,76100.0,23.3585,23.3637,23.3428,23.348,76100.0
2012-07-02 11:05:00,44.6,44.65,44.6,44.63,68800.0,23.3428,23.369,23.3428,23.3585,68800.0
2012-07-02 11:10:00,44.62,44.62,44.57,44.61,116500.0,23.3533,23.3533,23.3271,23.348,116500.0
2012-07-02 11:15:00,44.6,44.66,44.59,44.62,109100.0,23.3428,23.3742,23.3375,23.3533,109100.0
2012-07-02 11:20:00,44.61,44.64,44.6,44.63,98400.0,23.348,23.3637,23.3428,23.3585,98400.0
2012-07-02 11:25:00,44.62,44.63,44.59,44.62,109800.0,23.3533,23.3585,23.3375,23.3533,109800.0
2012-07-02 11:30:00,44.62,44.65,44.61,44.63,104300.0,23.3533,23.369,23.348,23.3585,104300.0
2012-07-02 11:35:00,44.63,44.66,44.62,44.66,46400.0,23.3585,23.3742,23.3533,23.3742,46400.0
2012-07-02 11:40:00,44.66,44.66,44.61,44.62,73000.0,23.3742,23.3742,23.348,23.3533,73000.0
2012-07-02 11:45:00,44.62,44.66,44.61,44.66,105900.0,23.3533,23.3742,23.348,23.3742,105900.0
2012-07-02 11:50:00,44.66,44.68,44.65,44.68,106400.0,23.3742,23.3847,23.369,23.3847,106400.0
2012-07-02 11:55:00,44.68,44.71,44.67,44.7,67600.0,23.3847,23.4004,23.3794,23.3951,67600.0
2012-07-02 12:00:00,44.7,44.71,44.67,44.69,104700.0,23.3951,23.4004,23.3794,23.3899,104700.0
2012-07-02 12:05:00,44.68,44.69,44.66,44.66,37900.0,23.3847,23.3899,23.3742,23.3742,37900.0
2012-07-02 12:10:00,44.67,44.68,44.64,44.64,137500.0,23.3794,23.3847,23.3637,23.3637,137500.0
2012-07-02 12:15:00,44.64,44.65,44.63,44.63,36800.0,23.3637,23.369,23.3585,23.3585,36800.0
2012-07-02 12:20:00,44.64,44.67,44.63,44.67,76500.0,23.3637,23.3794,23.3585,23.3794,76500.0
2012-07-02 12:25:00,44.67,44.67,44.65,44.65,53600.0,23.3794,23.3794,23.369,23.369,53600.0
2012-07-02 12:30:00,44.65,44.66,44.63,44.63,56500.0,23.369,23.3742,23.3585,23.3585,56500.0
2012-07-02 12:35:00,44.63,44.67,44.63,44.66,58000.0,23.3585,23.3794,23.3585,23.3742,58000.0
2012-07-02 12:40:00,44.66,44.69,44.66,44.68,67300.0,23.3742,23.3899,23.3742,23.3847,67300.0
2012-07-02 12:45:00,44.69,44.7,44.68,44.69,64400.0,23.3899,23.3951,23.3847,23.3899,64400.0
2012-07-02 12:50:00,44.68,44.7,44.65,44.69,154900.0,23.3847,23.3951,23.369,23.3899,154900.0
2012-07-02 12:55:00,44.69,44.7,44.67,44.68,124400.0,23.3899,23.3951,23.3794,23.3847,124400.0
2012-07-02 13:00:00,44.68,44.71,44.67,44.7,89800.0,23.3847,23.4004,23.3794,23.3951,89800.0
2012-07-02 13:05:00,44.71,44.75,44.7,44.75,190600.0,23.4004,23.4213,23.3951,23.4213,190600.0
2012-07-02 13:10:00,44.74,44.75,44.74,44.75,48000.0,23.4161,23.4213,23.4161,23.4213,48000.0
2012-07-02 13:15:00,44.75,44.76,44.73,44.75,79900.0,23.4213,23.4265,23.4108,23.4213,79900.0
2012-07-02 13:20:00,44.74,44.75,44.73,44.75,101700.0,23.4161,23.4213,23.4108,23.4213,101700.0
2012-07-02 13:25:00,44.75,44.76,44.73,44.74,180600.0,23.4213,23.4265,23.4108,23.4161,180600.0
2012-07-02 13:30:00,44.74,44.76,44.74,44.75,137800.0,23.4161,23.4265,23.4161,23.4213,137800.0
2012-07-02 13:35:00,44.74,44.75,44.69,44.7,94800.0,23.4161,23.4213,23.3899,23.3951,94800.0
2012-07-02 13:40:00,44.7,44.7,44.69,44.7,52000.0,23.3951,23.3951,23.3899,23.3951,52000.0
2012-07-02 13:45:00,44.69,44.71,44.68,44.68,117100.0,23.3899,23.4004,23.3847,23.3847,117100.0
2012-07-02 13:50:00,44.68,44.7,44.66,44.67,118500.0,23.3847,23.3951,23.3742,23.3794,118500.0
2012-07-02 13:55:00,44.67,44.73,44.67,44.73,131300.0,23.3794,23.4108,23.3794,23.4108,131300.0
2012-07-02 14:00:00,44.73,44.73,44.7,44.72,168700.0,23.4108,23.4108,23.3951,23.4056,168700.0
2012-07-02 14:05:00,44.72,44.78,44.71,44.78,156500.0,23.4056,23.437,23.4004,23.437,156500.0
2012-07-02 14:10:00,44.78,44.8,44.77,44.8,166100.0,23.437,23.4475,23.4318,23.4475,166100.0
2012-07-02 14:15:00,44.8,44.85,44.79,44.83,184900.0,23.4475,23.4736,23.4422,23.4632,184900.0
2012-07-02 14:20:00,44.83,44.88,44.82,44.85,177300.0,23.4632,23.4893,23.4579,23.4736,177300.0
2012-07-02 14:25:00,44.86,44.87,44.85,44.87,100000.0,23.4789,23.4841,23.4736,23.4841,100000.0
2012-07-02 14:30:00,44.87,44.91,44.86,44.86,175200.0,23.4841,23.505,23.4789,23.4789,175200.0
2012-07-02 14:35:00,44.87,44.87,44.83,44.86,75100.0,23.4841,23.4841,23.4632,23.4789,75100.0
2012-07-02 14:40:00,44.86,44.86,44.83,44.84,80000.0,23.4789,23.4789,23.4632,23.4684,80000.0
2012-07-02 14:45:00,44.84,44.84,44.82,44.82,56800.0,23.4684,23.4684,23.4579,23.4579,56800.0
2012-07-02 14:50:00,44.82,44.83,44.8,44.8,69300.0,23.4579,23.4632,23.4475,23.4475,69300.0
2012-07-02 14:55:00,44.81,44.82,44.8,44.82,116100.0,23.4527,23.4579,23.4475,23.4579,116100.0
2012-07-02 15:00:00,44.81,44.82,44.8,44.81,50100.0,23.4527,23.4579,23.4475,23.4527,50100.0
2012-07-02 15:05:00,44.81,44.82,44.8,44.81,131000.0,23.4527,23.4579,23.4475,23.4527,131000.0
2012-07-02 15:10:00,44.8,44.81,44.79,44.81,104700.0,23.4475,23.4527,23.4422,23.4527,104700.0
2012-07-02 15:15:00,44.81,44.81,44.79,44.81,111800.0,23.4527,23.4527,23.4422,23.4527,111800.0
2012-07-02 15:20:00,44.81,44.86,44.8,44.86,152300.0,23.4527,23.4789,23.4475,23.4789,152300.0
2012-07-02 15:25:00,44.85,44.85,44.8,44.82,152800.0,23.4736,23.4736,23.4475,23.4579,152800.0
2012-07-02 15:30:00,44.82,44.87,44.81,44.87,214400.0,23.4579,23.4841,23.4527,23.4841,214400.0
2012-07-02 15:35:00,44.87,44.88,44.85,44.86,261300.0,23.4841,23.4893,23.4736,23.4789,261300.0
2012-07-02 15:40:00,44.85,44.88,44.84,44.84,340100.0,23.4736,23.4893,23.4684,23.4684,340100.0
2012-07-02 15:45:00,44.85,44.87,44.83,44.85,289900.0,23.4736,23.4841,23.4632,23.4736,289900.0
2012-07-02 15:50:00,44.86,44.88,44.85,44.85,275800.0,23.4789,23.4893,23.4736,23.4736,275800.0
2012-07-02 15:55:00,44.86,44.92,44.85,44.92,579900.0,23.4789,23.5103,23.4736,23.5103,579900.0
2012-07-03 09:30:00,44.98,44.98,44.8,44.86,360600.0,23.5417,23.5417,23.4475,23.4789,360600.0
2012-07-03 09:35:00,44.86,44.94,44.8,44.94,163500.0,23.4789,23.5207,23.4475,23.5207,163500.0
2012-07-03 09:40:00,44.93,44.98,44.93,44.98,179900.0,23.5155,23.5417,23.5155,23.5417,179900.0
2012-07-03 09:45:00,44.98,44.98,44.94,44.97,141100.0,23.5417,23.5417,23.5207,23.5364,141100.0
2012-07-03 09:50:00,44.98,45.0,44.96,44.98,233700.0,23.5417,23.5521,23.5312,23.5417,233700.0
2012-07-03 09:55:00,44.98,45.07,44.97,44.99,441500.0,23.5417,23.5888,23.5364,23.5469,441500.0
2012-07-03 10:00:00,44.99,45.03,44.96,44.96,151800.0,23.5469,23.5678,23.5312,23.5312,151800.0
2012-07-03 10:05:00,44.96,44.97,44.88,44.88,129700.0,23.5312,23.5364,23.4893,23.4893,129700.0
2012-07-03 10:10:00,44.89,44.89,44.82,44.84,142000.0,23.4946,23.4946,23.4579,23.4684,142000.0
2012-07-03 10:15:00,44.84,44.89,44.81,44.89,163900.0,23.4684,23.4946,23.4527,23.4946,163900.0
2012-07-03 10:20:00,44.89,44.89,44.86,44.89,98600.0,23.4946,23.4946,23.4789,23.4946,98600.0
2012-07-03 10:25:00,44.89,44.89,44.83,44.85,107500.0,23.4946,23.4946,23.4632,23.4736,107500.0
2012-07-03 10:30:00,44.85,44.86,44.83,44.86,76500.0,23.4736,23.4789,23.4632,23.4789,76500.0
2012-07-03 10:35:00,44.86,44.9,44.85,44.86,82200.0,23.4789,23.4998,23.4736,23.4789,82200.0
2012-07-03 10:40:00,44.87,44.87,44.83,44.84,82800.0,23.4841,23.4841,23.4632,23.4684,82800.0
2012-07-03 10:45:00,44.83,44.86,44.83,44.85,106300.0,23.4632,23.4789,23.4632,23.4736,106300.0
2012-07-03 10:50:00,44.85,44.9,44.85,44.88,115400.0,23.4736,23.4998,23.4736,23.4893,115400.0
2012-07-03 10:55:00,44.88,44.88,44.84,44.84,487900.0,23.4893,23.4893,23.4684,23.4684,487900.0
2012-07-03 11:00:00,44.84,44.85,44.82,44.83,130800.0,23.4684,23.4736,23.4579,23.4632,130800.0
2012-07-03 11:05:00,44.84,44.85,44.8,44.85,149200.0,23.4684,23.4736,23.4475,23.4736,149200.0
2012-07-03 11:10:00,44.84,44.85,44.81,44.81,157200.0,23.4684,23.4736,23.4527,23.4527,157200.0
2012-07-03 11:15:00,44.81,44.85,44.81,44.85,72100.0,23.4527,23.4736,23.4527,23.4736,72100.0
2012-07-03 11:20:00,44.85,44.87,44.84,44.84,85300.0,23.4736,23.4841,23.4684,23.4684,85300.0
2012-07-03 11:25:00,44.85,44.88,44.84,44.87,85300.0,23.4736,23.4893,23.4684,23.4841,85300.0
2012-07-03 11:30:00,44.88,44.88,44.86,44.86,93500.0,23.4893,23.4893,23.4789,23.4789,93500.0
2012-07-03 11:35:00,44.86,44.89,44.86,44.89,98200.0,23.4789,23.4946,23.4789,23.4946,98200.0
2012-07-03 11:40:00,44.88,44.89,44.83,44.84,95600.0,23.4893,23.4946,23.4632,23.4684,95600.0
2012-07-03 11:45:00,44.83,44.84,44.83,44.84,44100.0,23.4632,23.4684,23.4632,23.4684,44100.0
2012-07-03 11:50:00,44.83,44.84,44.77,44.77,233900.0,23.4632,23.4684,23.4318,23.4318,233900.0
2012-07-03 11:55:00,44.77,44.78,44.74,44.74,110800.0,23.4318,23.437,23.4161,23.4161,110800.0
2012-07-03 12:00:00,44.74,44.76,44.74,44.75,140700.0,23.4161,23.4265,23.4161,23.4213,140700.0
2012-07-03 12:05:00,44.74,44.78,44.74,44.75,436800.0,23.4161,23.437,23.4161,23.4213,436800.0
2012-07-03 12:10:00,44.75,44.77,44.75,44.77,80400.0,23.4213,23.4318,23.4213,23.4318,80400.0
2012-07-03 12:15:00,44.77,44.77,44.76,44.76,78500.0,23.4318,23.4318,23.4265,23.4265,78500.0
2012-07-03 12:20:00,44.76,44.8,44.73,44.8,224400.0,23.4265,23.4475,23.4108,23.4475,224400.0
2012-07-03 12:25:00,44.79,44.8,44.76,44.76,112300.0,23.4422,23.4475,23.4265,23.4265,112300.0
2012-07-03 12:30:00,44.77,44.77,44.73,44.73,117400.0,23.4318,23.4318,23.4108,23.4108,117400.0
2012-07-03 12:35:00,44.73,44.76,44.71,44.76,166800.0,23.4108,23.4265,23.4004,23.4265,166800.0
2012-07-03 12:40:00,44.76,44.77,44.7,44.74,235300.0,23.4265,23.4318,23.3951,23.4161,235300.0
2012-07-03 12:45:00,44.74,44.74,44.7,44.73,186700.0,23.4161,23.4161,23.3951,23.4108,186700.0
2012-07-03 12:50:00,44.74,44.87,44.73,44.87,308400.0,23.4161,23.4841,23.4108,23.4841,308400.0
2012-07-03 12:55:00,44.87,44.95,44.87,44.95,625100.0,23.4841,23.526,23.4841,23.526,625100.0
2012-07-05 09:30:00,44.95,44.97,44.85,44.9,344500.0,23.526,23.5364,23.4736,23.4998,344500.0
2012-07-05 09:35:00,44.9,44.98,44.87,44.98,203700.0,23.4998,23.5417,23.4841,23.5417,203700.0
2012-07-05 09:40:00,44.98,45.0,44.9,44.99,229300.0,23.5417,23.5521,23.4998,23.5469,229300.0
2012-07-05 09:45:00,44.98,44.98,44.88,44.89,170700.0,23.5417,23.5417,23.4893,23.4946,170700.0
2012-07-05 09:50:00,44.88,44.9,44.85,44.88,102700.0,23.4893,23.4998,23.4736,23.4893,102700.0
2012-07-05 09:55:00,44.87,44.88,44.85,44.87,76200.0,23.4841,23.4893,23.4736,23.4841,76200.0
2012-07-05 10:00:00,44.87,44.87,44.82,44.83,139100.0,23.4841,23.4841,23.4579,23.4632,139100.0
2012-07-05 10:05:00,44.83,44.85,44.79,44.8,79700.0,23.4632,23.4736,23.4422,23.4475,79700.0
2012-07-05 10:10:00,44.79,44.83,44.74,44.74,178900.0,23.4422,23.4632,23.4161,23.4161,178900.0
2012-07-05 10:15:00,44.74,44.75,44.72,44.75,100200.0,23.4161,23.4213,23.4056,23.4213,100200.0
2012-07-05 10:20:00,44.75,44.75,44.72,44.73,101800.0,23.4213,23.4213,23.4056,23.4108,101800.0
2012-07-05 10:25:00,44.74,44.75,44.71,44.72,133900.0,23.4161,23.4213,23.4004,23.4056,133900.0
2012-07-05 10:30:00,44.72,44.73,44.71,44.73,96400.0,23.4056,23.4108,23.4004,23.4108,96400.0
2012-07-05 10:35:00,44.73,44.74,44.72,44.73,101600.0,23.4108,23.4161,23.4056,23.4108,101600.0
2012-07-05 10:40:00,44.73,44.75,44.71,44.73,123100.0,23.4108,23.4213,23.4004,23.4108,123100.0
2012-07-05 10:45:00,44.74,44.75,44.73,44.73,124600.0,23.4161,23.4213,23.4108,23.4108,124600.0
2012-07-05 10:50:00,44.74,44.76,44.73,44.74,171800.0,23.4161,23.4265,23.4108,23.4161,171800.0
2012-07-05 10:55:00,44.73,44.73,44.71,44.73,115100.0,23.4108,23.4108,23.4004,23.4108,115100.0
2012-07-05 11:00:00,44.73,44.79,44.73,44.79,127900.0,23.4108,23.4422,23.4108,23.4422,127900.0
2012-07-05 11:05:00,44.78,44.81,44.77,44.78,281800.0,23.437,23.4527,23.4318,23.437,281800.0
2012-07-05 11:10:00,44.78,44.79,44.77,44.77,115900.0,23.437,23.4422,23.4318,23.4318,115900.0
2012-07-05 11:15:00,44.78,44.82,44.77,44.8,68000.0,23.437,23.4579,23.4318,23.4475,68000.0
2012-07-05 11:20:00,44.81,44.83,44.8,44.8,93600.0,23.4527,23.4632,23.4475,23.4475,93600.0
2012-07-05 11:25:00,44.8,44.82,44.79,44.8,77100.0,23.4475,23.4579,23.4422,23.4475,77100.0
2012-07-05 11:30:00,44.81,44.83,44.8,44.83,81400.0,23.4527,23.4632,23.4475,23.4632,81400.0
2012-07-05 11:35:00,44.82,44.83,44.79,44.8,87600.0,23.4579,23.4632,23.4422,23.4475,87600.0
2012-07-05 11:40:00,44.79,44.81,44.79,44.8,89100.0,23.4422,23.4527,23.4422,23.4475,89100.0
2012-07-05 11:45:00,44.79,44.81,44.78,44.8,102400.0,23.4422,23.4527,23.437,23.4475,102400.0
2012-07-05 11:50:00,44.79,44.8,44.77,44.77,90500.0,23.4422,23.4475,23.4318,23.4318,90500.0
2012-07-05 11:55:00,44.78,44.78,44.74,44.74,141500.0,23.437,23.437,23.4161,23.4161,141500.0
2012-07-05 12:00:00,44.75,44.77,44.74,44.77,74400.0,23.4213,23.4318,23.4161,23.4318,74400.0
2012-07-05 12:05:00,44.77,44.77,44.74,44.77,84200.0,23.4318,23.4318,23.4161,23.4318,84200.0
2012-07-05 12:10:00,44.77,44.78,44.76,44.77,42800.0,23.4318,23.437,23.4265,23.4318,42800.0
2012-07-05 12:15:00,44.78,44.78,44.75,44.77,106100.0,23.437,23.437,23.4213,23.4318,106100.0
2012-07-05 12:20:00,44.77,44.77,44.74,44.75,115300.0,23.4318,23.4318,23.4161,23.4213,115300.0
2012-07-05 12:25:00,44.75,44.75,44.73,44.74,64800.0,23.4213,23.4213,23.4108,23.4161,64800.0
2012-07-05 12:30:00,44.73,44.74,44.71,44.72,59900.0,23.4108,23.4161,23.4004,23.4056,59900.0
2012-07-05 12:35:00,44.71,44.72,44.71,44.71,40100.0,23.4004,23.4056,23.4004,23.4004,40100.0
2012-07-05 12:40:00,44.71,44.72,44.71,44.72,27700.0,23.4004,23.4056,23.4004,23.4056,27700.0
2012-07-05 12:45:00,44.71,44.72,44.71,44.72,129800.0,23.4004,23.4056,23.4004,23.4056,129800.0
2012-07-05 12:50:00,44.72,44.72,44.69,44.7,180100.0,23.4056,23.4056,23.3899,23.3951,180100.0
2012-07-05 12:55:00,44.7,44.71,44.7,44.7,25800.0,23.3951,23.4004,23.3951,23.3951,25800.0
2012-07-05 13:00:00,44.71,44.71,44.69,44.69,61300.0,23.4004,23.4004,23.3899,23.3899,61300.0
2012-07-05 13:05:00,44.69,44.73,44.69,44.72,129900.0,23.3899,23.4108,23.3899,23.4056,129900.0
2012-07-05 13:10:00,44.72,44.73,44.71,44.72,137100.0,23.4056,23.4108,23.4004,23.4056,137100.0
2012-07-05 13:15:00,44.72,44.79,44.72,44.79,69700.0,23.4056,23.4422,23.4056,23.4422,69700.0
2012-07-05 13:20:00,44.78,44.8,44.78,44.79,97600.0,23.437,23.4475,23.437,23.4422,97600.0
2012-07-05 13:25:00,44.79,44.79,44.77,44.78,67700.0,23.4422,23.4422,23.4318,23.437,67700.0
2012-07-05 13:30:00,44.78,44.79,44.77,44.79,60700.0,23.437,23.4422,23.4318,23.4422,60700.0
2012-07-05 13:35:00,44.79,44.8,44.78,44.8,37400.0,23.4422,23.4475,23.437,23.4475,37400.0
2012-07-05 13:40:00,44.79,44.8,44.78,44.8,64800.0,23.4422,23.4475,23.437,23.4475,64800.0
2012-07-05 13:45:00,44.8,44.91,44.79,44.91,105400.0,23.4475,23.505,23.4422,23.505,105400.0
2012-07-05 13:50:00,44.91,44.91,44.88,44.91,107700.0,23.505,23.505,23.4893,23.505,107700.0
2012-07-05 13:55:00,44.91,44.91,44.89,44.9,50400.0,23.505,23.505,23.4946,23.4998,50400.0
2012-07-05 14:00:00,44.9,44.94,44.9,44.94,58900.0,23.4998,23.5207,23.4998,23.5207,58900.0
2012-07-05 14:05:00,44.94,44.95,44.93,44.94,113400.0,23.5207,23.526,23.5155,23.5207,113400.0
2012-07-05 14:10:00,44.95,44.95,44.93,44.93,63100.0,23.526,23.526,23.5155,23.5155,63100.0
2012-07-05 14:15:00,44.94,44.96,44.93,44.95,134300.0,23.5207,23.5312,23.5155,23.526,134300.0
2012-07-05 14:20:00,44.95,44.96,44.94,44.96,59500.0,23.526,23.5312,23.5207,23.5312,59500.0
2012-07-05 14:25:00,44.95,44.97,44.95,44.96,146800.0,23.526,23.5364,23.526,23.5312,146800.0
2012-07-05 14:30:00,44.96,44.96,44.92,44.93,96200.0,23.5312,23.5312,23.5103,23.5155,96200.0
2012-07-05 14:35:00,44.92,44.93,44.9,44.9,81800.0,23.5103,23.5155,23.4998,23.4998,81800.0
2012-07-05 14:40:00,44.91,44.93,44.9,44.92,87000.0,23.505,23.5155,23.4998,23.5103,87000.0
2012-07-05 14:45:00,44.92,44.94,44.91,44.93,56400.0,23.5103,23.5207,23.505,23.5155,56400.0
2012-07-05 14:50:00,44.92,44.93,44.91,44.92,135300.0,23.5103,23.5155,23.505,23.5103,135300.0
2012-07-05 14:55:00,44.92,44.94,44.9,44.91,167800.0,23.5103,23.5207,23.4998,23.505,167800.0
2012-07-05 15:00:00,44.92,44.92,44.9,44.92,131200.0,23.5103,23.5103,23.4998,23.5103,131200.0
2012-07-05 15:05:00,44.91,44.93,44.91,44.91,112700.0,23.505,23.5155,23.505,23.505,112700.0
2012-07-05 15:10:00,44.91,44.94,44.9,44.91,130200.0,23.505,23.5207,23.4998,23.505,130200.0
2012-07-05 15:15:00,44.91,44.93,44.9,44.9,234100.0,23.505,23.5155,23.4998,23.4998,234100.0
2012-07-05 15:20:00,44.9,44.93,44.9,44.9,254000.0,23.4998,23.5155,23.4998,23.4998,254000.0
2012-07-05 15:25:00,44.9,44.94,44.9,44.94,180800.0,23.4998,23.5207,23.4998,23.5207,180800.0
2012-07-05 15:30:00,44.94,44.94,44.88,44.89,243000.0,23.5207,23.5207,23.4893,23.4946,243000.0
2012-07-05 15:35:00,44.9,44.9,44.85,44.87,192800.0,23.4998,23.4998,23.4736,23.4841,192800.0
2012-07-05 15:40:00,44.87,44.93,44.87,44.91,308500.0,23.4841,23.5155,23.4841,23.505,308500.0
2012-07-05 15:45:00,44.91,44.94,44.9,44.94,391200.0,23.505,23.5207,23.4998,23.5207,391200.0
2012-07-05 15:50:00,44.93,44.95,44.89,44.91,402000.0,23.5155,23.526,23.4946,23.505,402000.0
2012-07-05 15:55:00,44.92,44.92,44.9,44.9,611800.0,23.5103,23.5103,23.4998,23.4998,611800.0
2012-07-06 09:30:00,44.26,44.26,44.0,44.06,447700.0,23.4256,23.4256,23.288,23.3197,447700.0
2012-07-06 09:35:00,44.06,44.17,44.03,44.11,166100.0,23.3197,23.3779,23.3038,23.3462,166100.0
2012-07-06 09:40:00,44.13,44.18,44.1,44.13,108700.0,23.3568,23.3832,23.3409,23.3568,108700.0
2012-07-06 09:45:00,44.14,44.18,44.1,44.17,116900.0,23.3621,23.3832,23.3409,23.3779,116900.0
2012-07-06 09:50:00,44.17,44.24,44.17,44.24,93200.0,23.3779,23.415,23.3779,23.415,93200.0
2012-07-06 09:55:00,44.23,44.32,44.22,44.32,126000.0,23.4097,23.4573,23.4044,23.4573,126000.0
2012-07-06 10:00:00,44.32,44.32,44.22,44.26,111900.0,23.4573,23.4573,23.4044,23.4256,111900.0
2012-07-06 10:05:00,44.25,44.27,44.21,44.24,116400.0,23.4203,23.4309,23.3991,23.415,116400.0
2012-07-06 10:10:00,44.23,44.28,44.2,44.27,91900.0,23.4097,23.4362,23.3938,23.4309,91900.0
2012-07-06 10:15:00,44.27,44.28,44.22,44.23,117700.0,23.4309,23.4362,23.4044,23.4097,117700.0
2012-07-06 10:20:00,44.22,44.26,44.22,44.26,113200.0,23.4044,23.4256,23.4044,23.4256,113200.0
2012-07-06 10:25:00,44.26,44.29,44.25,44.27,146600.0,23.4256,23.4415,23.4203,23.4309,146600.0
2012-07-06 10:30:00,44.28,44.3,44.26,44.26,113300.0,23.4362,23.4468,23.4256,23.4256,113300.0
2012-07-06 10:35:00,44.26,44.3,44.25,44.27,60500.0,23.4256,23.4468,23.4203,23.4309,60500.0
2012-07-06 10:40:00,44.27,44.28,44.2,44.22,111300.0,23.4309,23.4362,23.3938,23.4044,111300.0
2012-07-06 10:45:00,44.21,44.23,44.18,44.2,189300.0,23.3991,23.4097,23.3832,23.3938,189300.0
2012-07-06 10:50:00,44.19,44.21,44.16,44.19,113600.0,23.3885,23.3991,23.3727,23.3885,113600.0
2012-07-06 10:55:00,44.19,44.2,44.15,44.17,99500.0,23.3885,23.3938,23.3674,23.3779,99500.0
2012-07-06 11:00:00,44.17,44.18,44.14,44.15,125100.0,23.3779,23.3832,23.3621,23.3674,125100.0
2012-07-06 11:05:00,44.16,44.22,44.15,44.19,120200.0,23.3727,23.4044,23.3674,23.3885,120200.0
2012-07-06 11:10:00,44.18,44.19,44.14,44.19,80500.0,23.3832,23.3885,23.3621,23.3885,80500.0
2012-07-06 11:15:00,44.19,44.2,44.17,44.2,76000.0,23.3885,23.3938,23.3779,23.3938,76000.0
2012-07-06 11:20:00,44.2,44.21,44.18,44.18,63500.0,23.3938,23.3991,23.3832,23.3832,63500.0
2012-07-06 11:25:00,44.18,44.2,44.13,44.14,71500.0,23.3832,23.3938,23.3568,23.3621,71500.0
2012-07-06 11:30:00,44.14,44.2,44.13,44.17,163300.0,23.3621,23.3938,23.3568,23.3779,163300.0
2012-07-06 11:35:00,44.17,44.22,44.16,44.2,107800.0,23.3779,23.4044,23.3727,23.3938,107800.0
2012-07-06 11:40:00,44.19,44.23,44.18,44.23,179900.0,23.3885,23.4097,23.3832,23.4097,179900.0
2012-07-06 11:45:00,44.23,44.23,44.19,44.22,178500.0,23.4097,23.4097,23.3885,23.4044,178500.0
2012-07-06 11:50:00,44.22,44.23,44.21,44.22,44400.0,23.4044,23.4097,23.3991,23.4044,44400.0
2012-07-06 11:55:00,44.23,44.23,44.18,44.18,57600.0,23.4097,23.4097,23.3832,23.3832,57600.0
2012-07-06 12:00:00,44.18,44.19,44.15,44.17,123000.0,23.3832,23.3885,23.3674,23.3779,123000.0
2012-07-06 12:05:00,44.16,44.19,44.15,44.18,85600.0,23.3727,23.3885,23.3674,23.3832,85600.0
2012-07-06 12:10:00,44.18,44.19,44.16,44.19,60900.0,23.3832,23.3885,23.3727,23.3885,60900.0
2012-07-06 12:15:00,44.19,44.2,44.16,44.17,92900.0,23.3885,23.3938,23.3727,23.3779,92900.0
2012-07-06 12:20:00,44.16,44.18,44.15,44.18,41200.0,23.3727,23.3832,23.3674,23.3832,41200.0
2012-07-06 12:25:00,44.18,44.22,44.16,44.21,83100.0,23.3832,23.4044,23.3727,23.3991,83100.0
2012-07-06 12:30:00,44.21,44.27,44.21,44.27,61600.0,23.3991,23.4309,23.3991,23.4309,61600.0
2012-07-06 12:35:00,44.26,44.3,44.25,44.29,184000.0,23.4256,23.4468,23.4203,23.4415,184000.0
2012-07-06 12:40:00,44.29,44.3,44.26,44.3,70000.0,23.4415,23.4468,23.4256,23.4468,70000.0
2012-07-06 12:45:00,44.3,44.36,44.28,44.33,142800.0,23.4468,23.4785,23.4362,23.4626,142800.0
2012-07-06 12:50:00,44.34,44.36,44.33,44.35,84400.0,23.4679,23.4785,23.4626,23.4732,84400.0
2012-07-06 12:55:00,44.34,44.34,44.31,44.34,54600.0,23.4679,23.4679,23.452,23.4679,54600.0
2012-07-06 13:00:00,44.34,44.37,44.32,44.33,89300.0,23.4679,23.4838,23.4573,23.4626,89300.0
2012-07-06 13:05:00,44.32,44.37,44.32,44.34,58100.0,23.4573,23.4838,23.4573,23.4679,58100.0
2012-07-06 13:10:00,44.34,44.35,44.32,44.35,54500.0,23.4679,23.4732,23.4573,23.4732,54500.0
2012-07-06 13:15:00,44.35,44.39,44.34,44.36,83300.0,23.4732,23.4944,23.4679,23.4785,83300.0
2012-07-06 13:20:00,44.36,44.36,44.33,44.35,48600.0,23.4785,23.4785,23.4626,23.4732,48600.0
2012-07-06 13:25:00,44.35,44.36,44.32,44.32,46900.0,23.4732,23.4785,23.4573,23.4573,46900.0
2012-07-06 13:30:00,44.32,44.34,44.31,44.34,42200.0,23.4573,23.4679,23.452,23.4679,42200.0
2012-07-06 13:35:00,44.33,44.34,44.31,44.34,71500.0,23.4626,23.4679,23.452,23.4679,71500.0
2012-07-06 13:40:00,44.34,44.34,44.3,44.31,76600.0,23.4679,23.4679,23.4468,23.452,76600.0
2012-07-06 13:45:00,44.31,44.33,44.3,44.31,33800.0,23.452,23.4626,23.4468,23.452,33800.0
2012-07-06 13:50:00,44.3,44.35,44.3,44.31,175600.0,23.4468,23.4732,23.4468,23.452,175600.0
2012-07-06 13:55:00,44.3,44.34,44.3,44.31,92300.0,23.4468,23.4679,23.4468,23.452,92300.0
2012-07-06 14:00:00,44.32,44.34,44.31,44.33,36900.0,23.4573,23.4679,23.452,23.4626,36900.0
2012-07-06 14:05:00,44.34,44.35,44.31,44.32,83900.0,23.4679,23.4732,23.452,23.4573,83900.0
2012-07-06 14:10:00,44.31,44.34,44.31,44.33,72600.0,23.452,23.4679,23.452,23.4626,72600.0
2012-07-06 14:15:00,44.32,44.34,44.31,44.32,114500.0,23.4573,23.4679,23.452,23.4573,114500.0
2012-07-06 14:20:00,44.31,44.33,44.3,44.31,170800.0,23.452,23.4626,23.4468,23.452,170800.0
2012-07-06 14:25:00,44.3,44.31,44.29,44.3,67300.0,23.4468,23.452,23.4415,23.4468,67300.0
2012-07-06 14:30:00,44.3,44.3,44.29,44.3,66300.0,23.4468,23.4468,23.4415,23.4468,66300.0
2012-07-06 14:35:00,44.3,44.31,44.28,44.3,115500.0,23.4468,23.452,23.4362,23.4468,115500.0
2012-07-06 14:40:00,44.3,44.31,44.28,44.3,53300.0,23.4468,23.452,23.4362,23.4468,53300.0
2012-07-06 14:45:00,44.31,44.35,44.3,44.35,144500.0,23.452,23.4732,23.4468,23.4732,144500.0
2012-07-06 14:50:00,44.34,44.38,44.33,44.37,92700.0,23.4679,23.4891,23.4626,23.4838,92700.0
2012-07-06 14:55:00,44.38,44.39,44.34,44.36,76800.0,23.4891,23.4944,23.4679,23.4785,76800.0
2012-07-06 15:00:00,44.35,44.39,44.34,44.37,93100.0,23.4732,23.4944,23.4679,23.4838,93100.0
2012-07-06 15:05:00,44.38,44.39,44.36,44.38,114000.0,23.4891,23.4944,23.4785,23.4891,114000.0
2012-07-06 15:10:00,44.38,44.4,44.36,44.4,70000.0,23.4891,23.4997,23.4785,23.4997,70000.0
2012-07-06 15:15:00,44.4,44.44,44.37,44.44,166800.0,23.4997,23.5209,23.4838,23.5209,166800.0
2012-07-06 15:20:00,44.44,44.45,44.41,44.44,126200.0,23.5209,23.5261,23.505,23.5209,126200.0
2012-07-06 15:25:00,44.44,44.45,44.4,44.45,123700.0,23.5209,23.5261,23.4997,23.5261,123700.0
2012-07-06 15:30:00,44.45,44.47,44.4,44.42,237300.0,23.5261,23.5367,23.4997,23.5103,237300.0
2012-07-06 15:35:00,44.42,44.42,44.34,44.36,215100.0,23.5103,23.5103,23.4679,23.4785,215100.0
2012-07-06 15:40:00,44.36,44.41,44.34,44.4,280600.0,23.4785,23.505,23.4679,23.4997,280600.0
2012-07-06 15:45:00,44.4,44.49,44.39,44.45,457900.0,23.4997,23.5473,23.4944,23.5261,457900.0
2012-07-06 15:50:00,44.45,44.47,44.42,44.44,295500.0,23.5261,23.5367,23.5103,23.5209,295500.0
2012-07-06 15:55:00,44.44,44.47,44.42,44.42,727300.0,23.5209,23.5367,23.5103,23.5103,727300.0
2012-07-09 09:30:00,44.45,44.75,44.42,44.61,253000.0,23.5261,23.6849,23.5103,23.6108,253000.0
2012-07-09 09:35:00,44.6,44.62,44.49,44.51,127600.0,23.6055,23.6161,23.5473,23.5579,127600.0
2012-07-09 09:40:00,44.5,44.52,44.45,44.5,91400.0,23.5526,23.5632,23.5261,23.5526,91400.0
2012-07-09 09:45:00,44.49,44.49,44.43,44.48,79400.0,23.5473,23.5473,23.5156,23.542,79400.0
2012-07-09 09:50:00,44.48,44.52,44.45,44.51,112700.0,23.542,23.5632,23.5261,23.5579,112700.0
2012-07-09 09:55:00,44.51,44.51,44.47,44.47,105900.0,23.5579,23.5579,23.5367,23.5367,105900.0
2012-07-09 10:00:00,44.47,44.5,44.47,44.49,96600.0,23.5367,23.5526,23.5367,23.5473,96600.0
2012-07-09 10:05:00,44.5,44.5,44.47,44.49,91800.0,23.5526,23.5526,23.5367,23.5473,91800.0
2012-07-09 10:10:00,44.49,44.5,44.45,44.49,282300.0,23.5473,23.5526,23.5261,23.5473,282300.0
2012-07-09 10:15:00,44.49,44.49,44.4,44.44,332100.0,23.5473,23.5473,23.4997,23.5209,332100.0
2012-07-09 10:20:00,44.43,44.48,44.4,44.45,155300.0,23.5156,23.542,23.4997,23.5261,155300.0
2012-07-09 10:25:00,44.45,44.5,44.45,44.48,130700.0,23.5261,23.5526,23.5261,23.542,130700.0
2012-07-09 10:30:00,44.48,44.5,44.47,44.5,132000.0,23.542,23.5526,23.5367,23.5526,132000.0
2012-07-09 10:35:00,44.5,44.54,44.49,44.5,137100.0,23.5526,23.5738,23.5473,23.5526,137100.0
2012-07-09 10:40:00,44.51,44.51,44.48,44.48,69500.0,23.5579,23.5579,23.542,23.542,69500.0
2012-07-09 10:45:00,44.49,44.51,44.47,44.49,75800.0,23.5473,23.5579,23.5367,23.5473,75800.0
2012-07-09 10:50:00,44.5,44.53,44.49,44.51,119300.0,23.5526,23.5685,23.5473,23.5579,119300.0
2012-07-09 10:55:00,44.51,44.56,44.5,44.55,349600.0,23.5579,23.5844,23.5526,23.5791,349600.0
2012-07-09 11:00:00,44.55,44.58,44.55,44.57,204800.0,23.5791,23.5949,23.5791,23.5897,204800.0
2012-07-09 11:05:00,44.57,44.57,44.5,44.51,138800.0,23.5897,23.5897,23.5526,23.5579,138800.0
2012-07-09 11:10:00,44.51,44.56,44.51,44.52,123200.0,23.5579,23.5844,23.5579,23.5632,123200.0
2012-07-09 11:15:00,44.52,44.53,44.48,44.49,57600.0,23.5632,23.5685,23.542,23.5473,57600.0
2012-07-09 11:20:00,44.5,44.51,44.48,44.49,92100.0,23.5526,23.5579,23.542,23.5473,92100.0
2012-07-09 11:25:00,44.5,44.51,44.48,44.48,43900.0,23.5526,23.5579,23.542,23.542,43900.0
2012-07-09 11:30:00,44.48,44.52,44.47,44.5,107100.0,23.542,23.5632,23.5367,23.5526,107100.0
2012-07-09 11:35:00,44.5,44.5,44.48,44.48,48300.0,23.5526,23.5526,23.542,23.542,48300.0
2012-07-09 11:40:00,44.48,44.51,44.48,44.49,178400.0,23.542,23.5579,23.542,23.5473,178400.0
2012-07-09 11:45:00,44.49,44.5,44.48,44.49,160900.0,23.5473,23.5526,23.542,23.5473,160900.0
2012-07-09 11:50:00,44.5,44.51,44.48,44.48,88500.0,23.5526,23.5579,23.542,23.542,88500.0
2012-07-09 11:55:00,44.48,44.51,44.48,44.48,77700.0,23.542,23.5579,23.542,23.542,77700.0
2012-07-09 12:00:00,44.49,44.52,44.48,44.5,45400.0,23.5473,23.5632,23.542,23.5526,45400.0
2012-07-09 12:05:00,44.49,44.52,44.49,44.5,122700.0,23.5473,23.5632,23.5473,23.5526,122700.0
2012-07-09 12:10:00,44.51,44.53,44.5,44.51,55800.0,23.5579,23.5685,23.5526,23.5579,55800.0
2012-07-09 12:15:00,44.51,44.51,44.48,44.49,73400.0,23.5579,23.5579,23.542,23.5473,73400.0
2012-07-09 12:20:00,44.49,44.51,44.48,44.48,61200.0,23.5473,23.5579,23.542,23.542,61200.0
2012-07-09 12:25:00,44.48,44.53,44.48,44.51,347700.0,23.542,23.5685,23.542,23.5579,347700.0
2012-07-09 12:30:00,44.51,44.53,44.5,44.5,262400.0,23.5579,23.5685,23.5526,23.5526,262400.0
2012-07-09 12:35:00,44.5,44.51,44.49,44.51,181700.0,23.5526,23.5579,23.5473,23.5579,181700.0
2012-07-09 12:40:00,44.51,44.51,44.49,44.49,103500.0,23.5579,23.5579,23.5473,23.5473,103500.0
2012-07-09 12:45:00,44.48,44.51,44.48,44.48,67600.0,23.542,23.5579,23.542,23.542,67600.0
2012-07-09 12:50:00,44.49,44.5,44.48,44.5,106000.0,23.5473,23.5526,23.542,23.5526,106000.0
2012-07-09 12:55:00,44.5,44.5,44.48,44.49,64100.0,23.5526,23.5526,23.542,23.5473,64100.0
2012-07-09 13:00:00,44.49,44.5,44.48,44.5,46600.0,23.5473,23.5526,23.542,23.5526,46600.0
2012-07-09 13:05:00,44.5,44.5,44.49,44.5,177400.0,23.5526,23.5526,23.5473,23.5526,177400.0
2012-07-09 13:10:00,44.5,44.53,44.49,44.51,91000.0,23.5526,23.5685,23.5473,23.5579,91000.0
2012-07-09 13:15:00,44.52,44.58,44.51,44.58,125000.0,23.5632,23.5949,23.5579,23.5949,125000.0
2012-07-09 13:20:00,44.58,44.59,44.55,44.58,145800.0,23.5949,23.6002,23.5791,23.5949,145800.0
2012-07-09 13:25:00,44.59,44.63,44.58,44.63,155400.0,23.6002,23.6214,23.5949,23.6214,155400.0
2012-07-09 13:30:00,44.63,44.63,44.61,44.62,58700.0,23.6214,23.6214,23.6108,23.6161,58700.0
2012-07-09 13:35:00,44.61,44.67,44.61,44.66,104300.0,23.6108,23.6426,23.6108,23.6373,104300.0
2012-07-09 13:40:00,44.66,44.69,44.66,44.68,77600.0,23.6373,23.6532,23.6373,23.6479,77600.0
2012-07-09 13:45:00,44.67,44.69,44.66,44.67,47900.0,23.6426,23.6532,23.6373,23.6426,47900.0
2012-07-09 13:50:00,44.68,44.68,44.66,44.66,58600.0,23.6479,23.6479,23.6373,23.6373,58600.0
2012-07-09 13:55:00,44.65,44.68,44.65,44.66,91800.0,23.632,23.6479,23.632,23.6373,91800.0
2012-07-09 14:00:00,44.66,44.67,44.63,44.66,95800.0,23.6373,23.6426,23.6214,23.6373,95800.0
2012-07-09 14:05:00,44.65,44.66,44.62,44.63,130900.0,23.632,23.6373,23.6161,23.6214,130900.0
2012-07-09 14:10:00,44.63,44.63,44.59,44.59,95200.0,23.6214,23.6214,23.6002,23.6002,95200.0
2012-07-09 14:15:00,44.59,44.6,44.55,44.55,70800.0,23.6002,23.6055,23.5791,23.5791,70800.0
2012-07-09 14:20:00,44.55,44.57,44.55,44.57,75800.0,23.5791,23.5897,23.5791,23.5897,75800.0
2012-07-09 14:25:00,44.57,44.57,44.54,44.55,41000.0,23.5897,23.5897,23.5738,23.5791,41000.0
2012-07-09 14:30:00,44.56,44.56,44.55,44.56,23200.0,23.5844,23.5844,23.5791,23.5844,23200.0
2012-07-09 14:35:00,44.56,44.58,44.55,44.58,110600.0,23.5844,23.5949,23.5791,23.5949,110600.0
2012-07-09 14:40:00,44.58,44.59,44.57,44.59,97500.0,23.5949,23.6002,23.5897,23.6002,97500.0
2012-07-09 14:45:00,44.58,44.59,44.58,44.59,78400.0,23.5949,23.6002,23.5949,23.6002,78400.0
2012-07-09 14:50:00,44.58,44.6,44.58,44.59,68300.0,23.5949,23.6055,23.5949,23.6002,68300.0
2012-07-09 14:55:00,44.6,44.6,44.57,44.58,238000.0,23.6055,23.6055,23.5897,23.5949,238000.0
2012-07-09 15:00:00,44.59,44.61,44.57,44.61,71900.0,23.6002,23.6108,23.5897,23.6108,71900.0
2012-07-09 15:05:00,44.61,44.65,44.6,44.62,130400.0,23.6108,23.632,23.6055,23.6161,130400.0
2012-07-09 15:10:00,44.62,44.63,44.62,44.63,36300.0,23.6161,23.6214,23.6161,23.6214,36300.0
2012-07-09 15:15:00,44.63,44.65,44.62,44.64,141400.0,23.6214,23.632,23.6161,23.6267,141400.0
2012-07-09 15:20:00,44.65,44.65,44.62,44.64,129700.0,23.632,23.632,23.6161,23.6267,129700.0
2012-07-09 15:25:00,44.64,44.68,44.63,44.67,101500.0,23.6267,23.6479,23.6214,23.6426,101500.0
2012-07-09 15:30:00,44.67,44.68,44.66,44.68,77700.0,23.6426,23.6479,23.6373,23.6479,77700.0
2012-07-09 15:35:00,44.67,44.71,44.67,44.71,144900.0,23.6426,23.6638,23.6426,23.6638,144900.0
2012-07-09 15:40:00,44.71,44.72,44.69,44.69,240900.0,23.6638,23.669,23.6532,23.6532,240900.0
2012-07-09 15:45:00,44.7,44.72,44.69,44.72,285700.0,23.6585,23.669,23.6532,23.669,285700.0
2012-07-09 15:50:00,44.72,44.75,44.71,44.74,286900.0,23.669,23.6849,23.6638,23.6796,286900.0
2012-07-09 15:55:00,44.74,44.75,44.72,44.73,585500.0,23.6796,23.6849,23.669,23.6743,585500.0
2012-07-10 09:30:00,44.9,44.99,44.85,44.97,301000.0,23.7643,23.812,23.7379,23.8014,301000.0
2012-07-10 09:35:00,44.97,45.04,44.94,45.04,266200.0,23.8014,23.8384,23.7855,23.8384,266200.0
2012-07-10 09:40:00,45.04,45.05,44.9,44.9,143700.0,23.8384,23.8437,23.7643,23.7643,143700.0
2012-07-10 09:45:00,44.9,44.94,44.86,44.93,151700.0,23.7643,23.7855,23.7431,23.7802,151700.0
2012-07-10 09:50:00,44.93,44.97,44.91,44.95,74500.0,23.7802,23.8014,23.7696,23.7908,74500.0
2012-07-10 09:55:00,44.94,44.96,44.89,44.92,214800.0,23.7855,23.7961,23.759,23.7749,214800.0
2012-07-10 10:00:00,44.93,44.98,44.89,44.89,118800.0,23.7802,23.8067,23.759,23.759,118800.0
2012-07-10 10:05:00,44.89,44.89,44.84,44.85,100000.0,23.759,23.759,23.7326,23.7379,100000.0
2012-07-10 10:10:00,44.85,44.87,44.81,44.82,172300.0,23.7379,23.7484,23.7167,23.722,172300.0
2012-07-10 10:15:00,44.82,44.84,44.78,44.83,182300.0,23.722,23.7326,23.7008,23.7273,182300.0
2012-07-10 10:20:00,44.83,44.84,44.79,44.84,268100.0,23.7273,23.7326,23.7061,23.7326,268100.0
2012-07-10 10:25:00,44.84,44.88,44.83,44.88,99400.0,23.7326,23.7537,23.7273,23.7537,99400.0
2012-07-10 10:30:00,44.87,44.91,44.84,44.85,347700.0,23.7484,23.7696,23.7326,23.7379,347700.0
2012-07-10 10:35:00,44.85,44.86,44.76,44.77,212900.0,23.7379,23.7431,23.6902,23.6955,212900.0
2012-07-10 10:40:00,44.76,44.79,44.75,44.78,92600.0,23.6902,23.7061,23.6849,23.7008,92600.0
2012-07-10 10:45:00,44.79,44.83,44.77,44.82,91300.0,23.7061,23.7273,23.6955,23.722,91300.0
2012-07-10 10:50:00,44.82,44.87,44.8,44.8,172900.0,23.722,23.7484,23.7114,23.7114,172900.0
2012-07-10 10:55:00,44.81,44.82,44.75,44.82,168600.0,23.7167,23.722,23.6849,23.722,168600.0
2012-07-10 11:00:00,44.82,44.85,44.81,44.83,172100.0,23.722,23.7379,23.7167,23.7273,172100.0
2012-07-10 11:05:00,44.84,44.86,44.8,44.82,230700.0,23.7326,23.7431,23.7114,23.722,230700.0
2012-07-10 11:10:00,44.82,44.84,44.75,44.75,199300.0,23.722,23.7326,23.6849,23.6849,199300.0
2012-07-10 11:15:00,44.75,44.8,44.75,44.79,129300.0,23.6849,23.7114,23.6849,23.7061,129300.0
2012-07-10 11:20:00,44.79,44.86,44.79,44.83,115400.0,23.7061,23.7431,23.7061,23.7273,115400.0
2012-07-10 11:25:00,44.83,44.9,44.83,44.9,166200.0,23.7273,23.7643,23.7273,23.7643,166200.0
2012-07-10 11:30:00,44.89,44.94,44.88,44.91,196300.0,23.759,23.7855,23.7537,23.7696,196300.0
2012-07-10 11:35:00,44.91,44.95,44.91,44.94,108000.0,23.7696,23.7908,23.7696,23.7855,108000.0
2012-07-10 11:40:00,44.94,44.98,44.93,44.95,157800.0,23.7855,23.8067,23.7802,23.7908,157800.0
2012-07-10 11:45:00,44.95,44.96,44.9,44.91,92900.0,23.7908,23.7961,23.7643,23.7696,92900.0
2012-07-10 11:50:00,44.9,44.92,44.84,44.84,139200.0,23.7643,23.7749,23.7326,23.7326,139200.0
2012-07-10 11:55:00,44.84,44.85,44.8,44.81,100000.0,23.7326,23.7379,23.7114,23.7167,100000.0
2012-07-10 12:00:00,44.81,44.87,44.81,44.87,70800.0,23.7167,23.7484,23.7167,23.7484,70800.0
2012-07-10 12:05:00,44.86,44.88,44.85,44.87,58000.0,23.7431,23.7537,23.7379,23.7484,58000.0
2012-07-10 12:10:00,44.88,44.89,44.86,44.89,109300.0,23.7537,23.759,23.7431,23.759,109300.0
2012-07-10 12:15:00,44.89,44.89,44.85,44.89,297300.0,23.759,23.759,23.7379,23.759,297300.0
2012-07-10 12:20:00,44.89,44.91,44.88,44.89,94700.0,23.759,23.7696,23.7537,23.759,94700.0
2012-07-10 12:25:00,44.9,44.9,44.85,44.85,139500.0,23.7643,23.7643,23.7379,23.7379,139500.0
2012-07-10 12:30:00,44.84,44.84,44.83,44.83,47100.0,23.7326,23.7326,23.7273,23.7273,47100.0
2012-07-10 12:35:00,44.83,44.86,44.82,44.85,62700.0,23.7273,23.7431,23.722,23.7379,62700.0
2012-07-10 12:40:00,44.86,44.88,44.84,44.87,104800.0,23.7431,23.7537,23.7326,23.7484,104800.0
2012-07-10 12:45:00,44.88,44.9,44.87,44.89,86500.0,23.7537,23.7643,23.7484,23.759,86500.0
2012-07-10 12:50:00,44.89,44.89,44.86,44.87,77500.0,23.759,23.759,23.7431,23.7484,77500.0
2012-07-10 12:55:00,44.88,44.88,44.84,44.85,47800.0,23.7537,23.7537,23.7326,23.7379,47800.0
2012-07-10 13:00:00,44.84,44.87,44.84,44.85,163000.0,23.7326,23.7484,23.7326,23.7379,163000.0
2012-07-10 13:05:00,44.84,44.9,44.84,44.87,140600.0,23.7326,23.7643,23.7326,23.7484,140600.0
2012-07-10 13:10:00,44.86,44.88,44.86,44.86,82500.0,23.7431,23.7537,23.7431,23.7431,82500.0
2012-07-10 13:15:00,44.87,44.91,44.86,44.87,86100.0,23.7484,23.7696,23.7431,23.7484,86100.0
2012-07-10 13:20:00,44.87,44.88,44.84,44.85,45800.0,23.7484,23.7537,23.7326,23.7379,45800.0
2012-07-10 13:25:00,44.85,44.87,44.84,44.87,61900.0,23.7379,23.7484,23.7326,23.7484,61900.0
2012-07-10 13:30:00,44.87,44.87,44.83,44.85,88700.0,23.7484,23.7484,23.7273,23.7379,88700.0
2012-07-10 13:35:00,44.86,44.86,44.82,44.82,122900.0,23.7431,23.7431,23.722,23.722,122900.0
2012-07-10 13:40:00,44.82,44.84,44.79,44.83,136300.0,23.722,23.7326,23.7061,23.7273,136300.0
2012-07-10 13:45:00,44.83,44.85,44.8,44.82,96800.0,23.7273,23.7379,23.7114,23.722,96800.0
2012-07-10 13:50:00,44.81,44.86,44.81,44.86,94300.0,23.7167,23.7431,23.7167,23.7431,94300.0
2012-07-10 13:55:00,44.85,44.87,44.84,44.85,81000.0,23.7379,23.7484,23.7326,23.7379,81000.0
2012-07-10 14:00:00,44.85,44.9,44.84,44.88,125100.0,23.7379,23.7643,23.7326,23.7537,125100.0
2012-07-10 14:05:00,44.88,44.89,44.84,44.86,80300.0,23.7537,23.759,23.7326,23.7431,80300.0
2012-07-10 14:10:00,44.86,44.87,44.83,44.86,63600.0,23.7431,23.7484,23.7273,23.7431,63600.0
2012-07-10 14:15:00,44.86,44.87,44.8,44.81,107400.0,23.7431,23.7484,23.7114,23.7167,107400.0
2012-07-10 14:20:00,44.82,44.82,44.78,44.78,70300.0,23.722,23.722,23.7008,23.7008,70300.0
2012-07-10 14:25:00,44.78,44.82,44.77,44.78,66500.0,23.7008,23.722,23.6955,23.7008,66500.0
2012-07-10 14:30:00,44.78,44.79,44.75,44.76,128400.0,23.7008,23.7061,23.6849,23.6902,128400.0
2012-07-10 14:35:00,44.76,44.79,44.75,44.79,97400.0,23.6902,23.7061,23.6849,23.7061,97400.0
2012-07-10 14:40:00,44.79,44.81,44.75,44.75,90500.0,23.7061,23.7167,23.6849,23.6849,90500.0
2012-07-10 14:45:00,44.74,44.77,44.73,44.74,131600.0,23.6796,23.6955,23.6743,23.6796,131600.0
2012-07-10 14:50:00,44.74,44.75,44.71,44.72,135700.0,23.6796,23.6849,23.6638,23.669,135700.0
2012-07-10 14:55:00,44.73,44.73,44.69,44.69,92900.0,23.6743,23.6743,23.6532,23.6532,92900.0
2012-07-10 15:00:00,44.69,44.74,44.69,44.73,196300.0,23.6532,23.6796,23.6532,23.6743,196300.0
2012-07-10 15:05:00,44.74,44.74,44.69,44.69,135100.0,23.6796,23.6796,23.6532,23.6532,135100.0
2012-07-10 15:10:00,44.7,44.7,44.67,44.67,96100.0,23.6585,23.6585,23.6426,23.6426,96100.0
2012-07-10 15:15:00,44.67,44.68,44.64,44.65,148700.0,23.6426,23.6479,23.6267,23.632,148700.0
2012-07-10 15:20:00,44.65,44.69,44.62,44.66,158500.0,23.632,23.6532,23.6161,23.6373,158500.0
2012-07-10 15:25:00,44.65,44.69,44.65,44.67,77800.0,23.632,23.6532,23.632,23.6426,77800.0
2012-07-10 15:30:00,44.67,44.7,44.66,44.68,112100.0,23.6426,23.6585,23.6373,23.6479,112100.0
2012-07-10 15:35:00,44.68,44.69,44.65,44.67,117200.0,23.6479,23.6532,23.632,23.6426,117200.0
2012-07-10 15:40:00,44.67,44.68,44.63,44.67,160700.0,23.6426,23.6479,23.6214,23.6426,160700.0
2012-07-10 15:45:00,44.68,44.72,44.66,44.66,277200.0,23.6479,23.669,23.6373,23.6373,277200.0
2012-07-10 15:50:00,44.66,44.73,44.66,44.72,227400.0,23.6373,23.6743,23.6373,23.669,227400.0
2012-07-10 15:55:00,44.73,44.75,44.69,44.69,541800.0,23.6743,23.6849,23.6532,23.6532,541800.0
2012-07-11 09:30:00,44.74,44.88,44.7,44.81,214800.0,23.6796,23.7537,23.6585,23.7167,214800.0
2012-07-11 09:35:00,44.8,44.81,44.68,44.79,115200.0,23.7114,23.7167,23.6479,23.7061,115200.0
2012-07-11 09:40:00,44.79,44.79,44.63,44.63,132800.0,23.7061,23.7061,23.6214,23.6214,132800.0
2012-07-11 09:45:00,44.63,44.73,44.61,44.72,79400.0,23.6214,23.6743,23.6108,23.669,79400.0
2012-07-11 09:50:00,44.71,44.8,44.71,44.79,51100.0,23.6638,23.7114,23.6638,23.7061,51100.0
2012-07-11 09:55:00,44.79,44.81,44.77,44.8,60300.0,23.7061,23.7167,23.6955,23.7114,60300.0
2012-07-11 10:00:00,44.79,44.82,44.71,44.78,205800.0,23.7061,23.722,23.6638,23.7008,205800.0
2012-07-11 10:05:00,44.78,44.8,44.75,44.78,95600.0,23.7008,23.7114,23.6849,23.7008,95600.0
2012-07-11 10:10:00,44.78,44.81,44.74,44.74,110700.0,23.7008,23.7167,23.6796,23.6796,110700.0
2012-07-11 10:15:00,44.74,44.81,44.74,44.81,82500.0,23.6796,23.7167,23.6796,23.7167,82500.0
2012-07-11 10:20:00,44.81,44.83,44.74,44.76,108700.0,23.7167,23.7273,23.6796,23.6902,108700.0
2012-07-11 10:25:00,44.76,44.77,44.72,44.76,78500.0,23.6902,23.6955,23.669,23.6902,78500.0
2012-07-11 10:30:00,44.77,44.8,44.74,44.77,112900.0,23.6955,23.7114,23.6796,23.6955,112900.0
2012-07-11 10:35:00,44.77,44.78,44.72,44.72,104500.0,23.6955,23.7008,23.669,23.669,104500.0
2012-07-11 10:40:00,44.72,44.72,44.67,44.68,183700.0,23.669,23.669,23.6426,23.6479,183700.0
2012-07-11 10:45:00,44.67,44.7,44.65,44.67,104400.0,23.6426,23.6585,23.632,23.6426,104400.0
2012-07-11 10:50:00,44.68,44.72,44.66,44.72,64500.0,23.6479,23.669,23.6373,23.669,64500.0
2012-07-11 10:55:00,44.71,44.75,44.71,44.71,78400.0,23.6638,23.6849,23.6638,23.6638,78400.0
2012-07-11 11:00:00,44.71,44.86,44.71,44.86,202400.0,23.6638,23.7431,23.6638,23.7431,202400.0
2012-07-11 11:05:00,44.86,44.88,44.84,44.88,125900.0,23.7431,23.7537,23.7326,23.7537,125900.0
2012-07-11 11:10:00,44.87,44.9,44.85,44.85,166500.0,23.7484,23.7643,23.7379,23.7379,166500.0
2012-07-11 11:15:00,44.85,44.87,44.83,44.85,193500.0,23.7379,23.7484,23.7273,23.7379,193500.0
2012-07-11 11:20:00,44.84,44.85,44.81,44.82,66900.0,23.7326,23.7379,23.7167,23.722,66900.0
2012-07-11 11:25:00,44.83,44.89,44.82,44.86,79100.0,23.7273,23.759,23.722,23.7431,79100.0
2012-07-11 11:30:00,44.86,44.87,44.84,44.85,76600.0,23.7431,23.7484,23.7326,23.7379,76600.0
2012-07-11 11:35:00,44.85,44.88,44.84,44.87,93500.0,23.7379,23.7537,23.7326,23.7484,93500.0
2012-07-11 11:40:00,44.87,44.9,44.87,44.89,116100.0,23.7484,23.7643,23.7484,23.759,116100.0
2012-07-11 11:45:00,44.89,44.9,44.88,44.9,52000.0,23.759,23.7643,23.7537,23.7643,52000.0
2012-07-11 11:50:00,44.9,44.92,44.89,44.91,126600.0,23.7643,23.7749,23.759,23.7696,126600.0
2012-07-11 11:55:00,44.92,44.94,44.88,44.92,175200.0,23.7749,23.7855,23.7537,23.7749,175200.0
2012-07-11 12:00:00,44.92,44.95,44.91,44.94,77500.0,23.7749,23.7908,23.7696,23.7855,77500.0
2012-07-11 12:05:00,44.93,44.95,44.91,44.92,69000.0,23.7802,23.7908,23.7696,23.7749,69000.0
2012-07-11 12:10:00,44.93,44.98,44.9,44.91,103100.0,23.7802,23.8067,23.7643,23.7696,103100.0
2012-07-11 12:15:00,44.9,44.94,44.9,44.91,33000.0,23.7643,23.7855,23.7643,23.7696,33000.0
2012-07-11 12:20:00,44.92,44.95,44.88,44.88,83000.0,23.7749,23.7908,23.7537,23.7537,83000.0
2012-07-11 12:25:00,44.89,44.93,44.87,44.89,132200.0,23.759,23.7802,23.7484,23.759,132200.0
2012-07-11 12:30:00,44.9,44.91,44.88,44.9,48000.0,23.7643,23.7696,23.7537,23.7643,48000.0
2012-07-11 12:35:00,44.9,44.91,44.85,44.88,48400.0,23.7643,23.7696,23.7379,23.7537,48400.0
2012-07-11 12:40:00,44.88,44.9,44.87,44.9,63600.0,23.7537,23.7643,23.7484,23.7643,63600.0
2012-07-11 12:45:00,44.9,44.92,44.87,44.89,66900.0,23.7643,23.7749,23.7484,23.759,66900.0
2012-07-11 12:50:00,44.88,44.9,44.87,44.88,43000.0,23.7537,23.7643,23.7484,23.7537,43000.0
2012-07-11 12:55:00,44.87,44.94,44.87,44.93,102000.0,23.7484,23.7855,23.7484,23.7802,102000.0
2012-07-11 13:00:00,44.92,44.93,44.89,44.92,76100.0,23.7749,23.7802,23.759,23.7749,76100.0
2012-07-11 13:05:00,44.92,44.92,44.88,44.9,93300.0,23.7749,23.7749,23.7537,23.7643,93300.0
2012-07-11 13:10:00,44.9,44.91,44.88,44.9,63700.0,23.7643,23.7696,23.7537,23.7643,63700.0
2012-07-11 13:15:00,44.9,44.9,44.84,44.85,94400.0,23.7643,23.7643,23.7326,23.7379,94400.0
2012-07-11 13:20:00,44.84,44.88,44.84,44.86,55600.0,23.7326,23.7537,23.7326,23.7431,55600.0
2012-07-11 13:25:00,44.86,44.87,44.85,44.87,53600.0,23.7431,23.7484,23.7379,23.7484,53600.0
2012-07-11 13:30:00,44.87,44.87,44.85,44.87,43200.0,23.7484,23.7484,23.7379,23.7484,43200.0
2012-07-11 13:35:00,44.86,44.86,44.84,44.85,78900.0,23.7431,23.7431,23.7326,23.7379,78900.0
2012-07-11 13:40:00,44.84,44.9,44.84,44.89,60900.0,23.7326,23.7643,23.7326,23.759,60900.0
2012-07-11 13:45:00,44.89,44.9,44.89,44.9,36000.0,23.759,23.7643,23.759,23.7643,36000.0
2012-07-11 13:50:00,44.9,44.92,44.88,44.92,206500.0,23.7643,23.7749,23.7537,23.7749,206500.0
2012-07-11 13:55:00,44.92,44.95,44.91,44.94,132600.0,23.7749,23.7908,23.7696,23.7855,132600.0
2012-07-11 14:00:00,44.94,44.97,44.84,44.88,322600.0,23.7855,23.8014,23.7326,23.7537,322600.0
2012-07-11 14:05:00,44.87,44.88,44.82,44.88,276800.0,23.7484,23.7537,23.722,23.7537,276800.0
2012-07-11 14:10:00,44.88,44.9,44.84,44.87,190900.0,23.7537,23.7643,23.7326,23.7484,190900.0
2012-07-11 14:15:00,44.87,44.89,44.85,44.87,147300.0,23.7484,23.759,23.7379,23.7484,147300.0
2012-07-11 14:20:00,44.87,44.89,44.83,44.85,230400.0,23.7484,23.759,23.7273,23.7379,230400.0
2012-07-11 14:25:00,44.84,44.87,44.8,44.86,147700.0,23.7326,23.7484,23.7114,23.7431,147700.0
2012-07-11 14:30:00,44.87,44.87,44.8,44.82,164600.0,23.7484,23.7484,23.7114,23.722,164600.0
2012-07-11 14:35:00,44.81,44.84,44.8,44.8,285500.0,23.7167,23.7326,23.7114,23.7114,285500.0
2012-07-11 14:40:00,44.8,44.84,44.78,44.84,66100.0,23.7114,23.7326,23.7008,23.7326,66100.0
2012-07-11 14:45:00,44.83,44.83,44.79,44.8,238200.0,23.7273,23.7273,23.7061,23.7114,238200.0
2012-07-11 14:50:00,44.79,44.84,44.79,44.81,219200.0,23.7061,23.7326,23.7061,23.7167,219200.0
2012-07-11 14:55:00,44.82,44.85,44.79,44.8,110600.0,23.722,23.7379,23.7061,23.7114,110600.0
2012-07-11 15:00:00,44.8,44.88,44.8,44.87,107200.0,23.7114,23.7537,23.7114,23.7484,107200.0
2012-07-11 15:05:00,44.86,44.88,44.83,44.84,104300.0,23.7431,23.7537,23.7273,23.7326,104300.0
2012-07-11 15:10:00,44.84,44.86,44.82,44.85,76100.0,23.7326,23.7431,23.722,23.7379,76100.0
2012-07-11 15:15:00,44.85,44.89,44.8,44.86,122800.0,23.7379,23.759,23.7114,23.7431,122800.0
2012-07-11 15:20:00,44.87,44.87,44.82,44.85,229800.0,23.7484,23.7484,23.722,23.7379,229800.0
2012-07-11 15:25:00,44.84,44.85,44.79,44.84,162600.0,23.7326,23.7379,23.7061,23.7326,162600.0
2012-07-11 15:30:00,44.83,44.88,44.83,44.86,122000.0,23.7273,23.7537,23.7273,23.7431,122000.0
2012-07-11 15:35:00,44.86,44.89,44.85,44.85,151200.0,23.7431,23.759,23.7379,23.7379,151200.0
2012-07-11 15:40:00,44.86,44.92,44.85,44.9,212400.0,23.7431,23.7749,23.7379,23.7643,212400.0
2012-07-11 15:45:00,44.91,44.99,44.91,44.98,373200.0,23.7696,23.812,23.7696,23.8067,373200.0
2012-07-11 15:50:00,44.98,45.0,44.94,44.96,443200.0,23.8067,23.8172,23.7855,23.7961,443200.0
2012-07-11 15:55:00,44.96,44.97,44.9,44.91,515400.0,23.7961,23.8014,23.7643,23.7696,515400.0
2012-07-12 09:30:00,44.63,44.73,44.5,44.51,394400.0,23.6214,23.6743,23.5526,23.5579,394400.0
2012-07-12 09:35:00,44.52,44.52,44.42,44.43,104700.0,23.5632,23.5632,23.5103,23.5156,104700.0
2012-07-12 09:40:00,44.42,44.46,44.3,44.31,210600.0,23.5103,23.5314,23.4468,23.452,210600.0
2012-07-12 09:45:00,44.3,44.36,44.26,44.34,204200.0,23.4468,23.4785,23.4256,23.4679,204200.0
2012-07-12 09:50:00,44.34,44.45,44.32,44.45,146100.0,23.4679,23.5261,23.4573,23.5261,146100.0
2012-07-12 09:55:00,44.44,44.51,44.44,44.5,149300.0,23.5209,23.5579,23.5209,23.5526,149300.0
2012-07-12 10:00:00,44.49,44.51,44.44,44.44,170500.0,23.5473,23.5579,23.5209,23.5209,170500.0
2012-07-12 10:05:00,44.43,44.44,44.35,44.36,108000.0,23.5156,23.5209,23.4732,23.4785,108000.0
2012-07-12 10:10:00,44.35,44.47,44.34,44.46,125400.0,23.4732,23.5367,23.4679,23.5314,125400.0
2012-07-12 10:15:00,44.46,44.49,44.44,44.47,137000.0,23.5314,23.5473,23.5209,23.5367,137000.0
2012-07-12 10:20:00,44.47,44.5,44.45,44.48,57800.0,23.5367,23.5526,23.5261,23.542,57800.0
2012-07-12 10:25:00,44.48,44.54,44.48,44.53,224800.0,23.542,23.5738,23.542,23.5685,224800.0
2012-07-12 10:30:00,44.53,44.59,44.52,44.58,187700.0,23.5685,23.6002,23.5632,23.5949,187700.0
2012-07-12 10:35:00,44.58,44.6,44.56,44.57,80300.0,23.5949,23.6055,23.5844,23.5897,80300.0
2012-07-12 10:40:00,44.57,44.58,44.43,44.46,198800.0,23.5897,23.5949,23.5156,23.5314,198800.0
2012-07-12 10:45:00,44.46,44.5,44.45,44.47,96800.0,23.5314,23.5526,23.5261,23.5367,96800.0
2012-07-12 10:50:00,44.47,44.52,44.46,44.5,242700.0,23.5367,23.5632,23.5314,23.5526,242700.0
2012-07-12 10:55:00,44.51,44.58,44.5,44.58,79500.0,23.5579,23.5949,23.5526,23.5949,79500.0
2012-07-12 11:00:00,44.58,44.62,44.57,44.62,130700.0,23.5949,23.6161,23.5897,23.6161,130700.0
2012-07-12 11:05:00,44.62,44.65,44.61,44.62,163600.0,23.6161,23.632,23.6108,23.6161,163600.0
2012-07-12 11:10:00,44.62,44.66,44.62,44.62,135200.0,23.6161,23.6373,23.6161,23.6161,135200.0
2012-07-12 11:15:00,44.63,44.72,44.62,44.7,252600.0,23.6214,23.669,23.6161,23.6585,252600.0
2012-07-12 11:20:00,44.7,44.71,44.67,44.7,189900.0,23.6585,23.6638,23.6426,23.6585,189900.0
2012-07-12 11:25:00,44.69,44.74,44.68,44.7,212300.0,23.6532,23.6796,23.6479,23.6585,212300.0
2012-07-12 11:30:00,44.7,44.73,44.67,44.69,130100.0,23.6585,23.6743,23.6426,23.6532,130100.0
2012-07-12 11:35:00,44.68,44.68,44.62,44.63,103900.0,23.6479,23.6479,23.6161,23.6214,103900.0
2012-07-12 11:40:00,44.64,44.68,44.63,44.68,87300.0,23.6267,23.6479,23.6214,23.6479,87300.0
2012-07-12 11:45:00,44.68,44.72,44.67,44.72,97500.0,23.6479,23.669,23.6426,23.669,97500.0
2012-07-12 11:50:00,44.72,44.74,44.68,44.72,178000.0,23.669,23.6796,23.6479,23.669,178000.0
2012-07-12 11:55:00,44.71,44.78,44.71,44.76,202200.0,23.6638,23.7008,23.6638,23.6902,202200.0
2012-07-12 12:00:00,44.76,44.76,44.73,44.73,50500.0,23.6902,23.6902,23.6743,23.6743,50500.0
2012-07-12 12:05:00,44.73,44.73,44.67,44.69,70800.0,23.6743,23.6743,23.6426,23.6532,70800.0
2012-07-12 12:10:00,44.69,44.69,44.67,44.68,25900.0,23.6532,23.6532,23.6426,23.6479,25900.0
2012-07-12 12:15:00,44.67,44.68,44.65,44.66,93900.0,23.6426,23.6479,23.632,23.6373,93900.0
2012-07-12 12:20:00,44.67,44.68,44.65,44.65,59000.0,23.6426,23.6479,23.632,23.632,59000.0
2012-07-12 12:25:00,44.65,44.66,44.63,44.63,47700.0,23.632,23.6373,23.6214,23.6214,47700.0
2012-07-12 12:30:00,44.64,44.67,44.61,44.66,147500.0,23.6267,23.6426,23.6108,23.6373,147500.0
2012-07-12 12:35:00,44.66,44.67,44.65,44.67,37700.0,23.6373,23.6426,23.632,23.6426,37700.0
2012-07-12 12:40:00,44.67,44.67,44.65,44.66,52200.0,23.6426,23.6426,23.632,23.6373,52200.0
2012-07-12 12:45:00,44.67,44.69,44.65,44.68,97400.0,23.6426,23.6532,23.632,23.6479,97400.0
2012-07-12 12:50:00,44.69,44.69,44.66,44.66,46300.0,23.6532,23.6532,23.6373,23.6373,46300.0
2012-07-12 12:55:00,44.67,44.72,44.66,44.71,55800.0,23.6426,23.669,23.6373,23.6638,55800.0
2012-07-12 13:00:00,44.71,44.73,44.67,44.69,77600.0,23.6638,23.6743,23.6426,23.6532,77600.0
2012-07-12 13:05:00,44.68,44.74,44.68,44.73,47000.0,23.6479,23.6796,23.6479,23.6743,47000.0
2012-07-12 13:10:00,44.74,44.82,44.73,44.82,146000.0,23.6796,23.722,23.6743,23.722,146000.0
2012-07-12 13:15:00,44.82,44.83,44.75,44.75,94400.0,23.722,23.7273,23.6849,23.6849,94400.0
2012-07-12 13:20:00,44.76,44.77,44.74,44.75,65400.0,23.6902,23.6955,23.6796,23.6849,65400.0
2012-07-12 13:25:00,44.74,44.78,44.73,44.73,73900.0,23.6796,23.7008,23.6743,23.6743,73900.0
2012-07-12 13:30:00,44.73,44.78,44.71,44.78,141300.0,23.6743,23.7008,23.6638,23.7008,141300.0
2012-07-12 13:35:00,44.77,44.78,44.75,44.75,52600.0,23.6955,23.7008,23.6849,23.6849,52600.0
2012-07-12 13:40:00,44.75,44.79,44.75,44.78,53600.0,23.6849,23.7061,23.6849,23.7008,53600.0
2012-07-12 13:45:00,44.77,44.8,44.75,44.79,104200.0,23.6955,23.7114,23.6849,23.7061,104200.0
2012-07-12 13:50:00,44.78,44.79,44.7,44.7,96000.0,23.7008,23.7061,23.6585,23.6585,96000.0
2012-07-12 13:55:00,44.7,44.71,44.67,44.68,70800.0,23.6585,23.6638,23.6426,23.6479,70800.0
2012-07-12 14:00:00,44.68,44.7,44.65,44.66,53500.0,23.6479,23.6585,23.632,23.6373,53500.0
2012-07-12 14:05:00,44.65,44.71,44.65,44.71,107600.0,23.632,23.6638,23.632,23.6638,107600.0
2012-07-12 14:10:00,44.71,44.73,44.63,44.64,126900.0,23.6638,23.6743,23.6214,23.6267,126900.0
2012-07-12 14:15:00,44.64,44.71,44.62,44.7,165000.0,23.6267,23.6638,23.6161,23.6585,165000.0
2012-07-12 14:20:00,44.7,44.72,44.69,44.72,103200.0,23.6585,23.669,23.6532,23.669,103200.0
2012-07-12 14:25:00,44.72,44.76,44.71,44.74,75600.0,23.669,23.6902,23.6638,23.6796,75600.0
2012-07-12 14:30:00,44.73,44.77,44.73,44.74,73300.0,23.6743,23.6955,23.6743,23.6796,73300.0
2012-07-12 14:35:00,44.75,44.76,44.73,44.75,90200.0,23.6849,23.6902,23.6743,23.6849,90200.0
2012-07-12 14:40:00,44.74,44.77,44.71,44.75,143300.0,23.6796,23.6955,23.6638,23.6849,143300.0
2012-07-12 14:45:00,44.75,44.75,44.71,44.71,75500.0,23.6849,23.6849,23.6638,23.6638,75500.0
2012-07-12 14:50:00,44.71,44.74,44.71,44.73,63400.0,23.6638,23.6796,23.6638,23.6743,63400.0
2012-07-12 14:55:00,44.73,44.74,44.71,44.72,104600.0,23.6743,23.6796,23.6638,23.669,104600.0
2012-07-12 15:00:00,44.73,44.73,44.72,44.73,41600.0,23.6743,23.6743,23.669,23.6743,41600.0
2012-07-12 15:05:00,44.73,44.74,44.72,44.74,64500.0,23.6743,23.6796,23.669,23.6796,64500.0
2012-07-12 15:10:00,44.73,44.78,44.73,44.75,93500.0,23.6743,23.7008,23.6743,23.6849,93500.0
2012-07-12 15:15:00,44.75,44.8,44.74,44.75,244000.0,23.6849,23.7114,23.6796,23.6849,244000.0
2012-07-12 15:20:00,44.76,44.78,44.72,44.77,120600.0,23.6902,23.7008,23.669,23.6955,120600.0
2012-07-12 15:25:00,44.77,44.82,44.75,44.77,221800.0,23.6955,23.722,23.6849,23.6955,221800.0
2012-07-12 15:30:00,44.77,44.77,44.72,44.74,193900.0,23.6955,23.6955,23.669,23.6796,193900.0
2012-07-12 15:35:00,44.73,44.74,44.69,44.69,213400.0,23.6743,23.6796,23.6532,23.6532,213400.0
2012-07-12 15:40:00,44.7,44.72,44.69,44.7,151000.0,23.6585,23.669,23.6532,23.6585,151000.0
2012-07-12 15:45:00,44.69,44.77,44.67,44.76,394700.0,23.6532,23.6955,23.6426,23.6902,394700.0
2012-07-12 15:50:00,44.75,44.76,44.67,44.68,369600.0,23.6849,23.6902,23.6426,23.6479,369600.0
2012-07-12 15:55:00,44.68,44.71,44.66,44.68,471000.0,23.6479,23.6638,23.6373,23.6479,471000.0
2012-07-13 09:30:00,44.73,44.88,44.73,44.76,169200.0,23.6743,23.7537,23.6743,23.6902,169200.0
2012-07-13 09:35:00,44.78,44.89,44.77,44.88,107100.0,23.7008,23.759,23.6955,23.7537,107100.0
2012-07-13 09:40:00,44.88,44.99,44.87,44.97,155300.0,23.7537,23.812,23.7484,23.8014,155300.0
2012-07-13 09:45:00,44.98,44.99,44.93,44.97,159200.0,23.8067,23.812,23.7802,23.8014,159200.0
2012-07-13 09:50:00,44.98,45.04,44.96,45.01,255000.0,23.8067,23.8384,23.7961,23.8225,255000.0
2012-07-13 09:55:00,45.01,45.05,44.99,45.0,120500.0,23.8225,23.8437,23.812,23.8172,120500.0
2012-07-13 10:00:00,45.01,45.02,44.96,45.0,171000.0,23.8225,23.8278,23.7961,23.8172,171000.0
2012-07-13 10:05:00,45.0,45.13,44.99,45.13,245400.0,23.8172,23.886,23.812,23.886,245400.0
2012-07-13 10:10:00,45.13,45.16,45.08,45.1,152000.0,23.886,23.9019,23.8596,23.8702,152000.0
2012-07-13 10:15:00,45.1,45.13,45.09,45.09,73600.0,23.8702,23.886,23.8649,23.8649,73600.0
2012-07-13 10:20:00,45.09,45.15,45.07,45.15,167100.0,23.8649,23.8966,23.8543,23.8966,167100.0
2012-07-13 10:25:00,45.15,45.18,45.13,45.17,166500.0,23.8966,23.9125,23.886,23.9072,166500.0
2012-07-13 10:30:00,45.17,45.18,45.14,45.17,115500.0,23.9072,23.9125,23.8913,23.9072,115500.0
2012-07-13 10:35:00,45.17,45.21,45.16,45.21,115500.0,23.9072,23.9284,23.9019,23.9284,115500.0
2012-07-13 10:40:00,45.2,45.23,45.18,45.2,79900.0,23.9231,23.939,23.9125,23.9231,79900.0
2012-07-13 10:45:00,45.21,45.22,45.18,45.18,91300.0,23.9284,23.9337,23.9125,23.9125,91300.0
2012-07-13 10:50:00,45.19,45.2,45.17,45.19,65700.0,23.9178,23.9231,23.9072,23.9178,65700.0
2012-07-13 10:55:00,45.19,45.2,45.15,45.15,70800.0,23.9178,23.9231,23.8966,23.8966,70800.0
2012-07-13 11:00:00,45.16,45.22,45.15,45.22,118800.0,23.9019,23.9337,23.8966,23.9337,118800.0
2012-07-13 11:05:00,45.21,45.21,45.13,45.16,139100.0,23.9284,23.9284,23.886,23.9019,139100.0
2012-07-13 11:10:00,45.17,45.17,45.13,45.17,103900.0,23.9072,23.9072,23.886,23.9072,103900.0
2012-07-13 11:15:00,45.17,45.19,45.15,45.18,110100.0,23.9072,23.9178,23.8966,23.9125,110100.0
2012-07-13 11:20:00,45.18,45.2,45.17,45.18,91500.0,23.9125,23.9231,23.9072,23.9125,91500.0
2012-07-13 11:25:00,45.17,45.2,45.15,45.19,96200.0,23.9072,23.9231,23.8966,23.9178,96200.0
2012-07-13 11:30:00,45.19,45.25,45.19,45.24,147400.0,23.9178,23.9496,23.9178,23.9443,147400.0
2012-07-13 11:35:00,45.23,45.25,45.22,45.23,76500.0,23.939,23.9496,23.9337,23.939,76500.0
2012-07-13 11:40:00,45.24,45.25,45.2,45.21,114900.0,23.9443,23.9496,23.9231,23.9284,114900.0
2012-07-13 11:45:00,45.21,45.25,45.21,45.23,63400.0,23.9284,23.9496,23.9284,23.939,63400.0
2012-07-13 11:50:00,45.24,45.25,45.22,45.25,37600.0,23.9443,23.9496,23.9337,23.9496,37600.0
2012-07-13 11:55:00,45.25,45.25,45.24,45.25,33600.0,23.9496,23.9496,23.9443,23.9496,33600.0
2012-07-13 12:00:00,45.24,45.27,45.24,45.25,124000.0,23.9443,23.9601,23.9443,23.9496,124000.0
2012-07-13 12:05:00,45.25,45.26,45.24,45.25,90100.0,23.9496,23.9549,23.9443,23.9496,90100.0
2012-07-13 12:10:00,45.25,45.29,45.24,45.26,112600.0,23.9496,23.9707,23.9443,23.9549,112600.0
2012-07-13 12:15:00,45.26,45.28,45.25,45.26,40700.0,23.9549,23.9654,23.9496,23.9549,40700.0
2012-07-13 12:20:00,45.26,45.26,45.2,45.23,70100.0,23.9549,23.9549,23.9231,23.939,70100.0
2012-07-13 12:25:00,45.23,45.24,45.21,45.22,72200.0,23.939,23.9443,23.9284,23.9337,72200.0
2012-07-13 12:30:00,45.22,45.22,45.18,45.19,45700.0,23.9337,23.9337,23.9125,23.9178,45700.0
2012-07-13 12:35:00,45.2,45.21,45.18,45.21,58300.0,23.9231,23.9284,23.9125,23.9284,58300.0
2012-07-13 12:40:00,45.21,45.21,45.18,45.19,50000.0,23.9284,23.9284,23.9125,23.9178,50000.0
2012-07-13 12:45:00,45.2,45.21,45.19,45.2,52800.0,23.9231,23.9284,23.9178,23.9231,52800.0
2012-07-13 12:50:00,45.19,45.21,45.18,45.19,77100.0,23.9178,23.9284,23.9125,23.9178,77100.0
2012-07-13 12:55:00,45.19,45.22,45.19,45.21,46900.0,23.9178,23.9337,23.9178,23.9284,46900.0
2012-07-13 13:00:00,45.21,45.23,45.2,45.23,28600.0,23.9284,23.939,23.9231,23.939,28600.0
2012-07-13 13:05:00,45.23,45.23,45.17,45.17,89300.0,23.939,23.939,23.9072,23.9072,89300.0
2012-07-13 13:10:00,45.18,45.22,45.17,45.21,88100.0,23.9125,23.9337,23.9072,23.9284,88100.0
2012-07-13 13:15:00,45.21,45.22,45.19,45.19,110100.0,23.9284,23.9337,23.9178,23.9178,110100.0
2012-07-13 13:20:00,45.19,45.2,45.17,45.19,77400.0,23.9178,23.9231,23.9072,23.9178,77400.0
2012-07-13 13:25:00,45.19,45.2,45.16,45.16,95300.0,23.9178,23.9231,23.9019,23.9019,95300.0
2012-07-13 13:30:00,45.17,45.19,45.15,45.15,120200.0,23.9072,23.9178,23.8966,23.8966,120200.0
2012-07-13 13:35:00,45.15,45.16,45.13,45.16,111600.0,23.8966,23.9019,23.886,23.9019,111600.0
2012-07-13 13:40:00,45.15,45.16,45.15,45.16,43700.0,23.8966,23.9019,23.8966,23.9019,43700.0
2012-07-13 13:45:00,45.16,45.16,45.15,45.16,32600.0,23.9019,23.9019,23.8966,23.9019,32600.0
2012-07-13 13:50:00,45.16,45.2,45.16,45.16,102000.0,23.9019,23.9231,23.9019,23.9019,102000.0
2012-07-13 13:55:00,45.17,45.17,45.15,45.16,27500.0,23.9072,23.9072,23.8966,23.9019,27500.0
2012-07-13 14:00:00,45.15,45.16,45.13,45.13,61500.0,23.8966,23.9019,23.886,23.886,61500.0
2012-07-13 14:05:00,45.13,45.15,45.13,45.15,50000.0,23.886,23.8966,23.886,23.8966,50000.0
2012-07-13 14:10:00,45.15,45.15,45.14,45.15,23100.0,23.8966,23.8966,23.8913,23.8966,23100.0
2012-07-13 14:15:00,45.15,45.15,45.09,45.09,115800.0,23.8966,23.8966,23.8649,23.8649,115800.0
2012-07-13 14:20:00,45.1,45.11,45.08,45.09,61600.0,23.8702,23.8755,23.8596,23.8649,61600.0
2012-07-13 14:25:00,45.09,45.11,45.08,45.09,87300.0,23.8649,23.8755,23.8596,23.8649,87300.0
2012-07-13 14:30:00,45.08,45.11,45.06,45.08,148200.0,23.8596,23.8755,23.849,23.8596,148200.0
2012-07-13 14:35:00,45.07,45.09,45.07,45.09,130200.0,23.8543,23.8649,23.8543,23.8649,130200.0
2012-07-13 14:40:00,45.09,45.11,45.07,45.09,102100.0,23.8649,23.8755,23.8543,23.8649,102100.0
2012-07-13 14:45:00,45.08,45.11,45.06,45.09,153400.0,23.8596,23.8755,23.849,23.8649,153400.0
2012-07-13 14:50:00,45.09,45.15,45.09,45.15,107800.0,23.8649,23.8966,23.8649,23.8966,107800.0
2012-07-13 14:55:00,45.15,45.17,45.14,45.15,98200.0,23.8966,23.9072,23.8913,23.8966,98200.0
2012-07-13 15:00:00,45.16,45.22,45.16,45.21,131000.0,23.9019,23.9337,23.9019,23.9284,131000.0
2012-07-13 15:05:00,45.2,45.21,45.13,45.13,109100.0,23.9231,23.9284,23.886,23.886,109100.0
2012-07-13 15:10:00,45.13,45.2,45.13,45.2,169500.0,23.886,23.9231,23.886,23.9231,169500.0
2012-07-13 15:15:00,45.19,45.2,45.16,45.19,77100.0,23.9178,23.9231,23.9019,23.9178,77100.0
2012-07-13 15:20:00,45.18,45.21,45.17,45.2,105200.0,23.9125,23.9284,23.9072,23.9231,105200.0
2012-07-13 15:25:00,45.2,45.2,45.16,45.18,77900.0,23.9231,23.9231,23.9019,23.9125,77900.0
2012-07-13 15:30:00,45.18,45.19,45.15,45.16,126700.0,23.9125,23.9178,23.8966,23.9019,126700.0
2012-07-13 15:35:00,45.17,45.18,45.15,45.16,88800.0,23.9072,23.9125,23.8966,23.9019,88800.0
2012-07-13 15:40:00,45.16,45.2,45.14,45.2,240100.0,23.9019,23.9231,23.8913,23.9231,240100.0
2012-07-13 15:45:00,45.2,45.21,45.13,45.17,329100.0,23.9231,23.9284,23.886,23.9072,329100.0
2012-07-13 15:50:00,45.17,45.19,45.15,45.19,301800.0,23.9072,23.9178,23.8966,23.9178,301800.0
2012-07-13 15:55:00,45.19,45.24,45.15,45.2,602600.0,23.9178,23.9443,23.8966,23.9231,602600.0
2012-07-16 09:30:00,45.12,45.2,45.08,45.15,166400.0,23.8808,23.9231,23.8596,23.8966,166400.0
2012-07-16 09:35:00,45.14,45.17,45.1,45.11,47500.0,23.8913,23.9072,23.8702,23.8755,47500.0
2012-07-16 09:40:00,45.13,45.2,45.12,45.2,65800.0,23.886,23.9231,23.8808,23.9231,65800.0
2012-07-16 09:45:00,45.2,45.3,45.19,45.29,130000.0,23.9231,23.976,23.9178,23.9707,130000.0
2012-07-16 09:50:00,45.28,45.37,45.28,45.36,131600.0,23.9654,24.0131,23.9654,24.0078,131600.0
2012-07-16 09:55:00,45.36,45.36,45.32,45.36,154500.0,24.0078,24.0078,23.9866,24.0078,154500.0
2012-07-16 10:00:00,45.36,45.38,45.35,45.38,75100.0,24.0078,24.0184,24.0025,24.0184,75100.0
2012-07-16 10:05:00,45.37,45.4,45.35,45.4,169600.0,24.0131,24.029,24.0025,24.029,169600.0
2012-07-16 10:10:00,45.4,45.45,45.39,45.44,158000.0,24.029,24.0554,24.0237,24.0501,158000.0
2012-07-16 10:15:00,45.44,45.45,45.39,45.42,244400.0,24.0501,24.0554,24.0237,24.0395,244400.0
2012-07-16 10:20:00,45.42,45.43,45.39,45.42,98500.0,24.0395,24.0448,24.0237,24.0395,98500.0
2012-07-16 10:25:00,45.42,45.45,45.39,45.43,93800.0,24.0395,24.0554,24.0237,24.0448,93800.0
2012-07-16 10:30:00,45.44,45.47,45.42,45.45,88700.0,24.0501,24.066,24.0395,24.0554,88700.0
2012-07-16 10:35:00,45.45,45.47,45.43,45.47,106300.0,24.0554,24.066,24.0448,24.066,106300.0
2012-07-16 10:40:00,45.47,45.5,45.46,45.49,115100.0,24.066,24.0819,24.0607,24.0766,115100.0
2012-07-16 10:45:00,45.5,45.51,45.47,45.47,216100.0,24.0819,24.0872,24.066,24.066,216100.0
2012-07-16 10:50:00,45.46,45.48,45.44,45.44,74300.0,24.0607,24.0713,24.0501,24.0501,74300.0
2012-07-16 10:55:00,45.45,45.45,45.4,45.42,98200.0,24.0554,24.0554,24.029,24.0395,98200.0
2012-07-16 11:00:00,45.42,45.42,45.38,45.38,58300.0,24.0395,24.0395,24.0184,24.0184,58300.0
2012-07-16 11:05:00,45.38,45.41,45.35,45.36,211100.0,24.0184,24.0342,24.0025,24.0078,211100.0
2012-07-16 11:10:00,45.36,45.42,45.35,45.42,231800.0,24.0078,24.0395,24.0025,24.0395,231800.0
2012-07-16 11:15:00,45.41,45.47,45.39,45.44,127000.0,24.0342,24.066,24.0237,24.0501,127000.0
2012-07-16 11:20:00,45.44,45.45,45.41,45.42,216800.0,24.0501,24.0554,24.0342,24.0395,216800.0
2012-07-16 11:25:00,45.42,45.43,45.36,45.36,73100.0,24.0395,24.0448,24.0078,24.0078,73100.0
2012-07-16 11:30:00,45.35,45.36,45.28,45.28,128600.0,24.0025,24.0078,23.9654,23.9654,128600.0
2012-07-16 11:35:00,45.28,45.3,45.27,45.28,72500.0,23.9654,23.976,23.9601,23.9654,72500.0
2012-07-16 11:40:00,45.29,45.3,45.25,45.26,61100.0,23.9707,23.976,23.9496,23.9549,61100.0
2012-07-16 11:45:00,45.27,45.28,45.26,45.27,58200.0,23.9601,23.9654,23.9549,23.9601,58200.0
2012-07-16 11:50:00,45.27,45.3,45.26,45.29,69700.0,23.9601,23.976,23.9549,23.9707,69700.0
2012-07-16 11:55:00,45.29,45.3,45.28,45.3,70400.0,23.9707,23.976,23.9654,23.976,70400.0
2012-07-16 12:00:00,45.3,45.31,45.28,45.29,64500.0,23.976,23.9813,23.9654,23.9707,64500.0
2012-07-16 12:05:00,45.29,45.32,45.29,45.3,67500.0,23.9707,23.9866,23.9707,23.976,67500.0
2012-07-16 12:10:00,45.3,45.31,45.27,45.3,158700.0,23.976,23.9813,23.9601,23.976,158700.0
2012-07-16 12:15:00,45.3,45.3,45.23,45.24,156100.0,23.976,23.976,23.939,23.9443,156100.0
2012-07-16 12:20:00,45.23,45.26,45.22,45.23,111100.0,23.939,23.9549,23.9337,23.939,111100.0
2012-07-16 12:25:00,45.23,45.24,45.2,45.23,108200.0,23.939,23.9443,23.9231,23.939,108200.0
2012-07-16 12:30:00,45.24,45.27,45.23,45.26,29700.0,23.9443,23.9601,23.939,23.9549,29700.0
2012-07-16 12:35:00,45.26,45.26,45.2,45.21,93700.0,23.9549,23.9549,23.9231,23.9284,93700.0
2012-07-16 12:40:00,45.2,45.22,45.2,45.21,74100.0,23.9231,23.9337,23.9231,23.9284,74100.0
2012-07-16 12:45:00,45.22,45.22,45.21,45.21,17100.0,23.9337,23.9337,23.9284,23.9284,17100.0
2012-07-16 12:50:00,45.22,45.25,45.21,45.25,95100.0,23.9337,23.9496,23.9284,23.9496,95100.0
2012-07-16 12:55:00,45.25,45.26,45.24,45.25,42100.0,23.9496,23.9549,23.9443,23.9496,42100.0
2012-07-16 13:00:00,45.25,45.28,45.24,45.24,47200.0,23.9496,23.9654,23.9443,23.9443,47200.0
2012-07-16 13:05:00,45.25,45.25,45.21,45.21,29600.0,23.9496,23.9496,23.9284,23.9284,29600.0
2012-07-16 13:10:00,45.21,45.23,45.19,45.2,138000.0,23.9284,23.939,23.9178,23.9231,138000.0
2012-07-16 13:15:00,45.2,45.23,45.19,45.23,86400.0,23.9231,23.939,23.9178,23.939,86400.0
2012-07-16 13:20:00,45.22,45.23,45.21,45.23,28400.0,23.9337,23.939,23.9284,23.939,28400.0
2012-07-16 13:25:00,45.23,45.25,45.22,45.22,39100.0,23.939,23.9496,23.9337,23.9337,39100.0
2012-07-16 13:30:00,45.23,45.27,45.22,45.25,75900.0,23.939,23.9601,23.9337,23.9496,75900.0
2012-07-16 13:35:00,45.25,45.25,45.22,45.23,86000.0,23.9496,23.9496,23.9337,23.939,86000.0
2012-07-16 13:40:00,45.24,45.25,45.21,45.21,132000.0,23.9443,23.9496,23.9284,23.9284,132000.0
2012-07-16 13:45:00,45.21,45.25,45.2,45.23,156100.0,23.9284,23.9496,23.9231,23.939,156100.0
2012-07-16 13:50:00,45.23,45.26,45.22,45.22,60300.0,23.939,23.9549,23.9337,23.9337,60300.0
2012-07-16 13:55:00,45.22,45.24,45.2,45.22,61400.0,23.9337,23.9443,23.9231,23.9337,61400.0
2012-07-16 14:00:00,45.22,45.24,45.21,45.22,66500.0,23.9337,23.9443,23.9284,23.9337,66500.0
2012-07-16 14:05:00,45.22,45.23,45.21,45.23,60000.0,23.9337,23.939,23.9284,23.939,60000.0
2012-07-16 14:10:00,45.23,45.25,45.23,45.24,48900.0,23.939,23.9496,23.939,23.9443,48900.0
2012-07-16 14:15:00,45.24,45.3,45.23,45.29,90600.0,23.9443,23.976,23.939,23.9707,90600.0
2012-07-16 14:20:00,45.3,45.33,45.3,45.33,58300.0,23.976,23.9919,23.976,23.9919,58300.0
2012-07-16 14:25:00,45.33,45.33,45.32,45.32,16800.0,23.9919,23.9919,23.9866,23.9866,16800.0
2012-07-16 14:30:00,45.33,45.34,45.31,45.32,40200.0,23.9919,23.9972,23.9813,23.9866,40200.0
2012-07-16 14:35:00,45.32,45.32,45.3,45.31,58400.0,23.9866,23.9866,23.976,23.9813,58400.0
2012-07-16 14:40:00,45.31,45.32,45.3,45.3,41800.0,23.9813,23.9866,23.976,23.976,41800.0
2012-07-16 14:45:00,45.31,45.32,45.31,45.32,28000.0,23.9813,23.9866,23.9813,23.9866,28000.0
2012-07-16 14:50:00,45.32,45.37,45.31,45.31,119700.0,23.9866,24.0131,23.9813,23.9813,119700.0
2012-07-16 14:55:00,45.32,45.33,45.31,45.32,40400.0,23.9866,23.9919,23.9813,23.9866,40400.0
2012-07-16 15:00:00,45.33,45.33,45.3,45.33,59200.0,23.9919,23.9919,23.976,23.9919,59200.0
2012-07-16 15:05:00,45.32,45.33,45.28,45.28,65900.0,23.9866,23.9919,23.9654,23.9654,65900.0
2012-07-16 15:10:00,45.28,45.3,45.27,45.3,35200.0,23.9654,23.976,23.9601,23.976,35200.0
2012-07-16 15:15:00,45.29,45.31,45.29,45.3,40000.0,23.9707,23.9813,23.9707,23.976,40000.0
2012-07-16 15:20:00,45.3,45.32,45.28,45.29,94600.0,23.976,23.9866,23.9654,23.9707,94600.0
2012-07-16 15:25:00,45.29,45.29,45.26,45.29,92500.0,23.9707,23.9707,23.9549,23.9707,92500.0
2012-07-16 15:30:00,45.29,45.29,45.26,45.26,118300.0,23.9707,23.9707,23.9549,23.9549,118300.0
2012-07-16 15:35:00,45.27,45.28,45.25,45.26,102900.0,23.9601,23.9654,23.9496,23.9549,102900.0
2012-07-16 15:40:00,45.26,45.27,45.22,45.24,148100.0,23.9549,23.9601,23.9337,23.9443,148100.0
2012-07-16 15:45:00,45.26,45.29,45.22,45.26,184600.0,23.9549,23.9707,23.9337,23.9549,184600.0
2012-07-16 15:50:00,45.26,45.27,45.24,45.26,169900.0,23.9549,23.9601,23.9443,23.9549,169900.0
2012-07-16 15:55:00,45.27,45.28,45.23,45.26,308400.0,23.9601,23.9654,23.939,23.9549,308400.0
2012-07-17 09:30:00,45.4,45.55,45.28,45.5,291000.0,24.029,24.1083,23.9654,24.0819,291000.0
2012-07-17 09:35:00,45.5,45.55,45.49,45.51,108400.0,24.0819,24.1083,24.0766,24.0872,108400.0
2012-07-17 09:40:00,45.51,45.51,45.43,45.45,119700.0,24.0872,24.0872,24.0448,24.0554,119700.0
2012-07-17 09:45:00,45.45,45.48,45.38,45.38,218600.0,24.0554,24.0713,24.0184,24.0184,218600.0
2012-07-17 09:50:00,45.38,45.45,45.37,45.45,107700.0,24.0184,24.0554,24.0131,24.0554,107700.0
2012-07-17 09:55:00,45.45,45.49,45.45,45.49,77200.0,24.0554,24.0766,24.0554,24.0766,77200.0
2012-07-17 10:00:00,45.49,45.49,45.29,45.32,186600.0,24.0766,24.0766,23.9707,23.9866,186600.0
2012-07-17 10:05:00,45.31,45.4,45.27,45.39,120300.0,23.9813,24.029,23.9601,24.0237,120300.0
2012-07-17 10:10:00,45.39,45.47,45.38,45.45,154200.0,24.0237,24.066,24.0184,24.0554,154200.0
2012-07-17 10:15:00,45.46,45.51,45.45,45.49,300200.0,24.0607,24.0872,24.0554,24.0766,300200.0
2012-07-17 10:20:00,45.48,45.5,45.44,45.49,140400.0,24.0713,24.0819,24.0501,24.0766,140400.0
2012-07-17 10:25:00,45.49,45.51,45.45,45.46,97200.0,24.0766,24.0872,24.0554,24.0607,97200.0
2012-07-17 10:30:00,45.46,45.47,45.39,45.41,120600.0,24.0607,24.066,24.0237,24.0342,120600.0
2012-07-17 10:35:00,45.41,45.41,45.35,45.36,176500.0,24.0342,24.0342,24.0025,24.0078,176500.0
2012-07-17 10:40:00,45.35,45.36,45.26,45.26,214300.0,24.0025,24.0078,23.9549,23.9549,214300.0
2012-07-17 10:45:00,45.26,45.32,45.23,45.32,199300.0,23.9549,23.9866,23.939,23.9866,199300.0
2012-07-17 10:50:00,45.32,45.32,45.26,45.3,171000.0,23.9866,23.9866,23.9549,23.976,171000.0
2012-07-17 10:55:00,45.3,45.34,45.28,45.3,141700.0,23.976,23.9972,23.9654,23.976,141700.0
2012-07-17 11:00:00,45.3,45.35,45.29,45.33,180600.0,23.976,24.0025,23.9707,23.9919,180600.0
2012-07-17 11:05:00,45.33,45.43,45.32,45.43,120000.0,23.9919,24.0448,23.9866,24.0448,120000.0
2012-07-17 11:10:00,45.43,45.46,45.39,45.4,99700.0,24.0448,24.0607,24.0237,24.029,99700.0
2012-07-17 11:15:00,45.4,45.47,45.39,45.47,131900.0,24.029,24.066,24.0237,24.066,131900.0
2012-07-17 11:20:00,45.48,45.48,45.44,45.45,124800.0,24.0713,24.0713,24.0501,24.0554,124800.0
2012-07-17 11:25:00,45.45,45.48,45.45,45.46,87400.0,24.0554,24.0713,24.0554,24.0607,87400.0
2012-07-17 11:30:00,45.46,45.48,45.42,45.44,70600.0,24.0607,24.0713,24.0395,24.0501,70600.0
2012-07-17 11:35:00,45.43,45.5,45.42,45.48,88900.0,24.0448,24.0819,24.0395,24.0713,88900.0
2012-07-17 11:40:00,45.48,45.49,45.45,45.49,126200.0,24.0713,24.0766,24.0554,24.0766,126200.0
2012-07-17 11:45:00,45.48,45.5,45.47,45.49,56600.0,24.0713,24.0819,24.066,24.0766,56600.0
2012-07-17 11:50:00,45.49,45.5,45.45,45.47,125800.0,24.0766,24.0819,24.0554,24.066,125800.0
2012-07-17 11:55:00,45.47,45.48,45.45,45.47,153900.0,24.066,24.0713,24.0554,24.066,153900.0
2012-07-17 12:00:00,45.47,45.5,45.46,45.48,199800.0,24.066,24.0819,24.0607,24.0713,199800.0
2012-07-17 12:05:00,45.47,45.5,45.44,45.46,260400.0,24.066,24.0819,24.0501,24.0607,260400.0
2012-07-17 12:10:00,45.46,45.46,45.42,45.45,133100.0,24.0607,24.0607,24.0395,24.0554,133100.0
2012-07-17 12:15:00,45.45,45.47,45.44,45.46,75300.0,24.0554,24.066,24.0501,24.0607,75300.0
2012-07-17 12:20:00,45.46,45.51,45.46,45.48,167800.0,24.0607,24.0872,24.0607,24.0713,167800.0
2012-07-17 12:25:00,45.47,45.49,45.46,45.47,54100.0,24.066,24.0766,24.0607,24.066,54100.0
2012-07-17 12:30:00,45.47,45.52,45.47,45.5,193200.0,24.066,24.0925,24.066,24.0819,193200.0
2012-07-17 12:35:00,45.51,45.52,45.49,45.5,53900.0,24.0872,24.0925,24.0766,24.0819,53900.0
2012-07-17 12:40:00,45.51,45.53,45.49,45.51,69200.0,24.0872,24.0978,24.0766,24.0872,69200.0
2012-07-17 12:45:00,45.5,45.53,45.5,45.53,37600.0,24.0819,24.0978,24.0819,24.0978,37600.0
2012-07-17 12:50:00,45.53,45.55,45.52,45.53,191600.0,24.0978,24.1083,24.0925,24.0978,191600.0
2012-07-17 12:55:00,45.53,45.55,45.48,45.48,150000.0,24.0978,24.1083,24.0713,24.0713,150000.0
2012-07-17 13:00:00,45.48,45.52,45.47,45.52,60800.0,24.0713,24.0925,24.066,24.0925,60800.0
2012-07-17 13:05:00,45.52,45.56,45.52,45.56,136900.0,24.0925,24.1136,24.0925,24.1136,136900.0
2012-07-17 13:10:00,45.56,45.59,45.56,45.59,104200.0,24.1136,24.1295,24.1136,24.1295,104200.0
2012-07-17 13:15:00,45.59,45.64,45.59,45.64,141900.0,24.1295,24.156,24.1295,24.156,141900.0
2012-07-17 13:20:00,45.64,45.67,45.62,45.67,182500.0,24.156,24.1719,24.1454,24.1719,182500.0
2012-07-17 13:25:00,45.67,45.72,45.66,45.68,145200.0,24.1719,24.1983,24.1666,24.1771,145200.0
2012-07-17 13:30:00,45.68,45.72,45.67,45.7,64200.0,24.1771,24.1983,24.1719,24.1877,64200.0
2012-07-17 13:35:00,45.71,45.72,45.68,45.68,81100.0,24.193,24.1983,24.1771,24.1771,81100.0
2012-07-17 13:40:00,45.69,45.69,45.66,45.67,110200.0,24.1824,24.1824,24.1666,24.1719,110200.0
2012-07-17 13:45:00,45.66,45.67,45.62,45.64,68700.0,24.1666,24.1719,24.1454,24.156,68700.0
2012-07-17 13:50:00,45.64,45.65,45.59,45.59,166700.0,24.156,24.1613,24.1295,24.1295,166700.0
2012-07-17 13:55:00,45.59,45.59,45.51,45.52,146000.0,24.1295,24.1295,24.0872,24.0925,146000.0
2012-07-17 14:00:00,45.53,45.55,45.5,45.5,132100.0,24.0978,24.1083,24.0819,24.0819,132100.0
2012-07-17 14:05:00,45.5,45.53,45.47,45.53,199100.0,24.0819,24.0978,24.066,24.0978,199100.0
2012-07-17 14:10:00,45.53,45.55,45.52,45.55,105600.0,24.0978,24.1083,24.0925,24.1083,105600.0
2012-07-17 14:15:00,45.55,45.59,45.54,45.57,63000.0,24.1083,24.1295,24.1031,24.1189,63000.0
2012-07-17 14:20:00,45.58,45.58,45.54,45.54,67100.0,24.1242,24.1242,24.1031,24.1031,67100.0
2012-07-17 14:25:00,45.55,45.57,45.49,45.5,206600.0,24.1083,24.1189,24.0766,24.0819,206600.0
2012-07-17 14:30:00,45.51,45.55,45.51,45.55,76300.0,24.0872,24.1083,24.0872,24.1083,76300.0
2012-07-17 14:35:00,45.54,45.55,45.54,45.55,50300.0,24.1031,24.1083,24.1031,24.1083,50300.0
2012-07-17 14:40:00,45.55,45.56,45.54,45.56,82300.0,24.1083,24.1136,24.1031,24.1136,82300.0
2012-07-17 14:45:00,45.55,45.57,45.54,45.56,127500.0,24.1083,24.1189,24.1031,24.1136,127500.0
2012-07-17 14:50:00,45.56,45.57,45.55,45.55,58000.0,24.1136,24.1189,24.1083,24.1083,58000.0
2012-07-17 14:55:00,45.55,45.6,45.54,45.56,137700.0,24.1083,24.1348,24.1031,24.1136,137700.0
2012-07-17 15:00:00,45.56,45.58,45.53,45.54,207700.0,24.1136,24.1242,24.0978,24.1031,207700.0
2012-07-17 15:05:00,45.53,45.53,45.5,45.52,159700.0,24.0978,24.0978,24.0819,24.0925,159700.0
2012-07-17 15:10:00,45.52,45.58,45.51,45.56,88000.0,24.0925,24.1242,24.0872,24.1136,88000.0
2012-07-17 15:15:00,45.55,45.61,45.55,45.61,86100.0,24.1083,24.1401,24.1083,24.1401,86100.0
2012-07-17 15:20:00,45.6,45.61,45.59,45.59,91700.0,24.1348,24.1401,24.1295,24.1295,91700.0
2012-07-17 15:25:00,45.6,45.6,45.58,45.59,99700.0,24.1348,24.1348,24.1242,24.1295,99700.0
2012-07-17 15:30:00,45.59,45.59,45.54,45.56,158500.0,24.1295,24.1295,24.1031,24.1136,158500.0
2012-07-17 15:35:00,45.57,45.59,45.53,45.54,203600.0,24.1189,24.1295,24.0978,24.1031,203600.0
2012-07-17 15:40:00,45.54,45.58,45.51,45.57,310300.0,24.1031,24.1242,24.0872,24.1189,310300.0
2012-07-17 15:45:00,45.57,45.63,45.57,45.62,280500.0,24.1189,24.1507,24.1189,24.1454,280500.0
2012-07-17 15:50:00,45.63,45.64,45.62,45.64,213700.0,24.1507,24.156,24.1454,24.156,213700.0
2012-07-17 15:55:00,45.63,45.65,45.6,45.64,721700.0,24.1507,24.1613,24.1348,24.156,721700.0
2012-07-18 09:30:00,45.44,45.51,45.41,45.47,338200.0,24.0501,24.0872,24.0342,24.066,338200.0
2012-07-18 09:35:00,45.49,45.49,45.36,45.46,216600.0,24.0766,24.0766,24.0078,24.0607,216600.0
2012-07-18 09:40:00,45.45,45.58,45.44,45.58,404400.0,24.0554,24.1242,24.0501,24.1242,404400.0
2012-07-18 09:45:00,45.58,45.63,45.56,45.57,253600.0,24.1242,24.1507,24.1136,24.1189,253600.0
2012-07-18 09:50:00,45.56,45.68,45.56,45.67,215300.0,24.1136,24.1771,24.1136,24.1719,215300.0
2012-07-18 09:55:00,45.66,45.67,45.55,45.56,335400.0,24.1666,24.1719,24.1083,24.1136,335400.0
2012-07-18 10:00:00,45.55,45.57,45.5,45.53,244700.0,24.1083,24.1189,24.0819,24.0978,244700.0
2012-07-18 10:05:00,45.52,45.59,45.51,45.59,190800.0,24.0925,24.1295,24.0872,24.1295,190800.0
2012-07-18 10:10:00,45.58,45.67,45.58,45.61,470800.0,24.1242,24.1719,24.1242,24.1401,470800.0
2012-07-18 10:15:00,45.61,45.64,45.58,45.58,146500.0,24.1401,24.156,24.1242,24.1242,146500.0
2012-07-18 10:20:00,45.58,45.61,45.55,45.61,145400.0,24.1242,24.1401,24.1083,24.1401,145400.0
2012-07-18 10:25:00,45.62,45.68,45.59,45.68,99100.0,24.1454,24.1771,24.1295,24.1771,99100.0
2012-07-18 10:30:00,45.68,45.74,45.66,45.74,522200.0,24.1771,24.2089,24.1666,24.2089,522200.0
2012-07-18 10:35:00,45.74,45.77,45.72,45.76,223900.0,24.2089,24.2248,24.1983,24.2195,223900.0
2012-07-18 10:40:00,45.77,45.79,45.73,45.77,204900.0,24.2248,24.2354,24.2036,24.2248,204900.0
2012-07-18 10:45:00,45.77,45.82,45.76,45.82,169800.0,24.2248,24.2512,24.2195,24.2512,169800.0
2012-07-18 10:50:00,45.82,45.9,45.81,45.86,288500.0,24.2512,24.2936,24.246,24.2724,288500.0
2012-07-18 10:55:00,45.85,45.94,45.84,45.93,180600.0,24.2671,24.3148,24.2618,24.3095,180600.0
2012-07-18 11:00:00,45.94,45.95,45.84,45.87,495900.0,24.3148,24.3201,24.2618,24.2777,495900.0
2012-07-18 11:05:00,45.86,45.88,45.84,45.87,151900.0,24.2724,24.283,24.2618,24.2777,151900.0
2012-07-18 11:10:00,45.87,45.89,45.85,45.88,251200.0,24.2777,24.2883,24.2671,24.283,251200.0
2012-07-18 11:15:00,45.88,45.94,45.87,45.94,190200.0,24.283,24.3148,24.2777,24.3148,190200.0
2012-07-18 11:20:00,45.93,45.95,45.91,45.93,289100.0,24.3095,24.3201,24.2989,24.3095,289100.0
2012-07-18 11:25:00,45.93,45.95,45.92,45.92,141900.0,24.3095,24.3201,24.3042,24.3042,141900.0
2012-07-18 11:30:00,45.92,45.98,45.92,45.98,174000.0,24.3042,24.3359,24.3042,24.3359,174000.0
2012-07-18 11:35:00,45.98,46.15,45.98,46.12,450000.0,24.3359,24.4259,24.3359,24.41,450000.0
2012-07-18 11:40:00,46.11,46.17,46.09,46.15,218000.0,24.4047,24.4365,24.3941,24.4259,218000.0
2012-07-18 11:45:00,46.15,46.15,46.03,46.03,109600.0,24.4259,24.4259,24.3624,24.3624,109600.0
2012-07-18 11:50:00,46.03,46.03,46.0,46.01,89900.0,24.3624,24.3624,24.3465,24.3518,89900.0
2012-07-18 11:55:00,46.01,46.02,45.95,45.95,247200.0,24.3518,24.3571,24.3201,24.3201,247200.0
2012-07-18 12:00:00,45.96,45.99,45.95,45.99,189500.0,24.3253,24.3412,24.3201,24.3412,189500.0
2012-07-18 12:05:00,45.99,46.05,45.98,46.02,324200.0,24.3412,24.373,24.3359,24.3571,324200.0
2012-07-18 12:10:00,46.02,46.02,45.98,45.99,363600.0,24.3571,24.3571,24.3359,24.3412,363600.0
2012-07-18 12:15:00,45.99,46.02,45.98,46.02,309500.0,24.3412,24.3571,24.3359,24.3571,309500.0
2012-07-18 12:20:00,46.01,46.17,46.0,46.17,343400.0,24.3518,24.4365,24.3465,24.4365,343400.0
2012-07-18 12:25:00,46.17,46.17,46.09,46.09,168300.0,24.4365,24.4365,24.3941,24.3941,168300.0
2012-07-18 12:30:00,46.09,46.11,46.08,46.09,98600.0,24.3941,24.4047,24.3889,24.3941,98600.0
2012-07-18 12:35:00,46.09,46.09,46.06,46.08,149700.0,24.3941,24.3941,24.3783,24.3889,149700.0
2012-07-18 12:40:00,46.08,46.13,46.06,46.13,174500.0,24.3889,24.4153,24.3783,24.4153,174500.0
2012-07-18 12:45:00,46.13,46.19,46.11,46.18,250400.0,24.4153,24.4471,24.4047,24.4418,250400.0
2012-07-18 12:50:00,46.19,46.21,46.16,46.21,173500.0,24.4471,24.4577,24.4312,24.4577,173500.0
2012-07-18 12:55:00,46.21,46.21,46.13,46.14,117100.0,24.4577,24.4577,24.4153,24.4206,117100.0
2012-07-18 13:00:00,46.13,46.15,46.11,46.12,97500.0,24.4153,24.4259,24.4047,24.41,97500.0
2012-07-18 13:05:00,46.11,46.18,46.1,46.18,212400.0,24.4047,24.4418,24.3994,24.4418,212400.0
2012-07-18 13:10:00,46.18,46.19,46.17,46.18,90400.0,24.4418,24.4471,24.4365,24.4418,90400.0
2012-07-18 13:15:00,46.19,46.22,46.18,46.2,359800.0,24.4471,24.463,24.4418,24.4524,359800.0
2012-07-18 13:20:00,46.21,46.25,46.2,46.25,339300.0,24.4577,24.4788,24.4524,24.4788,339300.0
2012-07-18 13:25:00,46.25,46.3,46.24,46.29,444700.0,24.4788,24.5053,24.4735,24.5,444700.0
2012-07-18 13:30:00,46.29,46.3,46.21,46.22,397800.0,24.5,24.5053,24.4577,24.463,397800.0
2012-07-18 13:35:00,46.22,46.3,46.21,46.28,355700.0,24.463,24.5053,24.4577,24.4947,355700.0
2012-07-18 13:40:00,46.27,46.31,46.26,46.29,206700.0,24.4894,24.5106,24.4841,24.5,206700.0
2012-07-18 13:45:00,46.29,46.41,46.29,46.34,395000.0,24.5,24.5635,24.5,24.5265,395000.0
2012-07-18 13:50:00,46.34,46.36,46.22,46.24,355600.0,24.5265,24.5371,24.463,24.4735,355600.0
2012-07-18 13:55:00,46.24,46.25,46.22,46.23,144700.0,24.4735,24.4788,24.463,24.4682,144700.0
2012-07-18 14:00:00,46.23,46.23,46.15,46.19,257000.0,24.4682,24.4682,24.4259,24.4471,257000.0
2012-07-18 14:05:00,46.2,46.2,46.14,46.15,133300.0,24.4524,24.4524,24.4206,24.4259,133300.0
2012-07-18 14:10:00,46.16,46.16,46.09,46.11,363300.0,24.4312,24.4312,24.3941,24.4047,363300.0
2012-07-18 14:15:00,46.12,46.15,46.04,46.09,189200.0,24.41,24.4259,24.3677,24.3941,189200.0
2012-07-18 14:20:00,46.1,46.11,46.04,46.05,82100.0,24.3994,24.4047,24.3677,24.373,82100.0
2012-07-18 14:25:00,46.04,46.05,46.01,46.04,132100.0,24.3677,24.373,24.3518,24.3677,132100.0
2012-07-18 14:30:00,46.04,46.04,46.0,46.04,196900.0,24.3677,24.3677,24.3465,24.3677,196900.0
2012-07-18 14:35:00,46.04,46.05,46.02,46.03,167400.0,24.3677,24.373,24.3571,24.3624,167400.0
2012-07-18 14:40:00,46.02,46.04,45.99,46.01,269500.0,24.3571,24.3677,24.3412,24.3518,269500.0
2012-07-18 14:45:00,46.01,46.03,45.99,45.99,88000.0,24.3518,24.3624,24.3412,24.3412,88000.0
2012-07-18 14:50:00,46.0,46.02,45.99,45.99,112200.0,24.3465,24.3571,24.3412,24.3412,112200.0
2012-07-18 14:55:00,46.0,46.0,45.95,45.97,122300.0,24.3465,24.3465,24.3201,24.3306,122300.0
2012-07-18 15:00:00,45.97,45.98,45.94,45.94,169800.0,24.3306,24.3359,24.3148,24.3148,169800.0
2012-07-18 15:05:00,45.95,45.95,45.91,45.93,169200.0,24.3201,24.3201,24.2989,24.3095,169200.0
2012-07-18 15:10:00,45.92,45.95,45.92,45.94,104500.0,24.3042,24.3201,24.3042,24.3148,104500.0
2012-07-18 15:15:00,45.95,45.95,45.87,45.87,274900.0,24.3201,24.3201,24.2777,24.2777,274900.0
2012-07-18 15:20:00,45.87,46.02,45.87,45.99,432400.0,24.2777,24.3571,24.2777,24.3412,432400.0
2012-07-18 15:25:00,45.98,45.99,45.86,45.87,262400.0,24.3359,24.3412,24.2724,24.2777,262400.0
2012-07-18 15:30:00,45.86,45.87,45.82,45.84,252600.0,24.2724,24.2777,24.2512,24.2618,252600.0
2012-07-18 15:35:00,45.85,45.89,45.8,45.8,272500.0,24.2671,24.2883,24.2407,24.2407,272500.0
2012-07-18 15:40:00,45.8,45.85,45.78,45.81,315700.0,24.2407,24.2671,24.2301,24.246,315700.0
2012-07-18 15:45:00,45.82,45.92,45.81,45.86,515500.0,24.2512,24.3042,24.246,24.2724,515500.0
2012-07-18 15:50:00,45.87,45.88,45.72,45.79,574300.0,24.2777,24.283,24.1983,24.2354,574300.0
2012-07-18 15:55:00,45.79,45.89,45.79,45.88,705900.0,24.2354,24.2883,24.2354,24.283,705900.0
2012-07-19 09:30:00,45.05,45.17,44.78,45.17,1000900.0,23.8437,23.9072,23.7008,23.9072,1000900.0
2012-07-19 09:35:00,45.17,45.26,45.08,45.09,648600.0,23.9072,23.9549,23.8596,23.8649,648600.0
2012-07-19 09:40:00,45.09,45.13,44.94,45.05,426500.0,23.8649,23.886,23.7855,23.8437,426500.0
2012-07-19 09:45:00,45.05,45.06,44.81,44.84,362400.0,23.8437,23.849,23.7167,23.7326,362400.0
2012-07-19 09:50:00,44.85,44.92,44.8,44.9,324100.0,23.7379,23.7749,23.7114,23.7643,324100.0
2012-07-19 09:55:00,44.89,45.2,44.89,45.19,369800.0,23.759,23.9231,23.759,23.9178,369800.0
2012-07-19 10:00:00,45.18,45.31,45.15,45.24,460900.0,23.9125,23.9813,23.8966,23.9443,460900.0
2012-07-19 10:05:00,45.23,45.23,45.08,45.14,530800.0,23.939,23.939,23.8596,23.8913,530800.0
2012-07-19 10:10:00,45.14,45.25,45.1,45.2,517200.0,23.8913,23.9496,23.8702,23.9231,517200.0
2012-07-19 10:15:00,45.2,45.28,45.09,45.27,376500.0,23.9231,23.9654,23.8649,23.9601,376500.0
2012-07-19 10:20:00,45.27,45.34,45.24,45.29,254500.0,23.9601,23.9972,23.9443,23.9707,254500.0
2012-07-19 10:25:00,45.3,45.31,45.05,45.07,243800.0,23.976,23.9813,23.8437,23.8543,243800.0
2012-07-19 10:30:00,45.07,45.16,45.05,45.12,151300.0,23.8543,23.9019,23.8437,23.8808,151300.0
2012-07-19 10:35:00,45.12,45.14,45.02,45.1,330300.0,23.8808,23.8913,23.8278,23.8702,330300.0
2012-07-19 10:40:00,45.11,45.18,45.02,45.16,182400.0,23.8755,23.9125,23.8278,23.9019,182400.0
2012-07-19 10:45:00,45.17,45.18,45.05,45.05,181200.0,23.9072,23.9125,23.8437,23.8437,181200.0
2012-07-19 10:50:00,45.05,45.15,45.05,45.1,153700.0,23.8437,23.8966,23.8437,23.8702,153700.0
2012-07-19 10:55:00,45.11,45.27,45.1,45.25,244000.0,23.8755,23.9601,23.8702,23.9496,244000.0
2012-07-19 11:00:00,45.25,45.39,45.23,45.23,253700.0,23.9496,24.0237,23.939,23.939,253700.0
2012-07-19 11:05:00,45.24,45.28,45.2,45.22,104200.0,23.9443,23.9654,23.9231,23.9337,104200.0
2012-07-19 11:10:00,45.21,45.23,45.14,45.18,229800.0,23.9284,23.939,23.8913,23.9125,229800.0
2012-07-19 11:15:00,45.18,45.18,45.05,45.05,193500.0,23.9125,23.9125,23.8437,23.8437,193500.0
2012-07-19 11:20:00,45.05,45.1,45.0,45.02,314900.0,23.8437,23.8702,23.8172,23.8278,314900.0
2012-07-19 11:25:00,45.02,45.02,44.95,45.01,382200.0,23.8278,23.8278,23.7908,23.8225,382200.0
2012-07-19 11:30:00,45.02,45.06,44.97,44.99,252300.0,23.8278,23.849,23.8014,23.812,252300.0
2012-07-19 11:35:00,44.98,45.0,44.9,44.92,434100.0,23.8067,23.8172,23.7643,23.7749,434100.0
2012-07-19 11:40:00,44.93,44.96,44.91,44.93,166100.0,23.7802,23.7961,23.7696,23.7802,166100.0
2012-07-19 11:45:00,44.92,44.93,44.87,44.88,226500.0,23.7749,23.7802,23.7484,23.7537,226500.0
2012-07-19 11:50:00,44.89,44.94,44.86,44.87,241700.0,23.759,23.7855,23.7431,23.7484,241700.0
2012-07-19 11:55:00,44.87,44.87,44.82,44.84,191000.0,23.7484,23.7484,23.722,23.7326,191000.0
2012-07-19 12:00:00,44.85,44.87,44.81,44.81,351600.0,23.7379,23.7484,23.7167,23.7167,351600.0
2012-07-19 12:05:00,44.81,44.86,44.8,44.84,144600.0,23.7167,23.7431,23.7114,23.7326,144600.0
2012-07-19 12:10:00,44.84,44.89,44.52,44.89,196600.0,23.7326,23.759,23.5632,23.759,196600.0
2012-07-19 12:15:00,44.89,44.93,44.88,44.91,206400.0,23.759,23.7802,23.7537,23.7696,206400.0
2012-07-19 12:20:00,44.91,44.93,44.9,44.9,116300.0,23.7696,23.7802,23.7643,23.7643,116300.0
2012-07-19 12:25:00,44.9,44.91,44.82,44.83,286600.0,23.7643,23.7696,23.722,23.7273,286600.0
2012-07-19 12:30:00,44.83,44.85,44.8,44.8,195200.0,23.7273,23.7379,23.7114,23.7114,195200.0
2012-07-19 12:35:00,44.8,44.81,44.77,44.79,224500.0,23.7114,23.7167,23.6955,23.7061,224500.0
2012-07-19 12:40:00,44.78,44.79,44.66,44.68,304000.0,23.7008,23.7061,23.6373,23.6479,304000.0
2012-07-19 12:45:00,44.68,44.73,44.66,44.73,206900.0,23.6479,23.6743,23.6373,23.6743,206900.0
2012-07-19 12:50:00,44.73,44.79,44.7,44.78,134500.0,23.6743,23.7061,23.6585,23.7008,134500.0
2012-07-19 12:55:00,44.79,44.79,44.73,44.76,108100.0,23.7061,23.7061,23.6743,23.6902,108100.0
2012-07-19 13:00:00,44.77,44.77,44.72,44.72,201100.0,23.6955,23.6955,23.669,23.669,201100.0
2012-07-19 13:05:00,44.73,44.75,44.7,44.72,101900.0,23.6743,23.6849,23.6585,23.669,101900.0
2012-07-19 13:10:00,44.71,44.77,44.7,44.73,127700.0,23.6638,23.6955,23.6585,23.6743,127700.0
2012-07-19 13:15:00,44.73,44.75,44.72,44.72,49900.0,23.6743,23.6849,23.669,23.669,49900.0
2012-07-19 13:20:00,44.72,44.75,44.72,44.75,89100.0,23.669,23.6849,23.669,23.6849,89100.0
2012-07-19 13:25:00,44.75,44.75,44.65,44.65,218000.0,23.6849,23.6849,23.632,23.632,218000.0
2012-07-19 13:30:00,44.66,44.71,44.65,44.69,128300.0,23.6373,23.6638,23.632,23.6532,128300.0
2012-07-19 13:35:00,44.7,44.7,44.6,44.61,167000.0,23.6585,23.6585,23.6055,23.6108,167000.0
2012-07-19 13:40:00,44.6,44.65,44.6,44.62,126600.0,23.6055,23.632,23.6055,23.6161,126600.0
2012-07-19 13:45:00,44.61,44.61,44.53,44.55,194500.0,23.6108,23.6108,23.5685,23.5791,194500.0
2012-07-19 13:50:00,44.55,44.56,44.53,44.54,180500.0,23.5791,23.5844,23.5685,23.5738,180500.0
2012-07-19 13:55:00,44.53,44.63,44.52,44.62,395100.0,23.5685,23.6214,23.5632,23.6161,395100.0
2012-07-19 14:00:00,44.63,44.68,44.62,44.67,161500.0,23.6214,23.6479,23.6161,23.6426,161500.0
2012-07-19 14:05:00,44.68,44.7,44.66,44.68,265500.0,23.6479,23.6585,23.6373,23.6479,265500.0
2012-07-19 14:10:00,44.68,44.71,44.62,44.64,158400.0,23.6479,23.6638,23.6161,23.6267,158400.0
2012-07-19 14:15:00,44.65,44.65,44.58,44.58,148600.0,23.632,23.632,23.5949,23.5949,148600.0
2012-07-19 14:20:00,44.59,44.6,44.51,44.52,174500.0,23.6002,23.6055,23.5579,23.5632,174500.0
2012-07-19 14:25:00,44.53,44.55,44.44,44.46,422200.0,23.5685,23.5791,23.5209,23.5314,422200.0
2012-07-19 14:30:00,44.46,44.5,44.45,44.5,279000.0,23.5314,23.5526,23.5261,23.5526,279000.0
2012-07-19 14:35:00,44.5,44.66,44.49,44.63,284500.0,23.5526,23.6373,23.5473,23.6214,284500.0
2012-07-19 14:40:00,44.63,44.66,44.63,44.65,138500.0,23.6214,23.6373,23.6214,23.632,138500.0
2012-07-19 14:45:00,44.66,44.69,44.58,44.59,217200.0,23.6373,23.6532,23.5949,23.6002,217200.0
2012-07-19 14:50:00,44.6,44.6,44.52,44.56,172200.0,23.6055,23.6055,23.5632,23.5844,172200.0
2012-07-19 14:55:00,44.56,44.59,44.55,44.56,153500.0,23.5844,23.6002,23.5791,23.5844,153500.0
2012-07-19 15:00:00,44.56,44.61,44.5,44.51,311000.0,23.5844,23.6108,23.5526,23.5579,311000.0
2012-07-19 15:05:00,44.52,44.54,44.5,44.53,168500.0,23.5632,23.5738,23.5526,23.5685,168500.0
2012-07-19 15:10:00,44.53,44.6,44.53,44.6,119700.0,23.5685,23.6055,23.5685,23.6055,119700.0
2012-07-19 15:15:00,44.6,44.61,44.51,44.54,240400.0,23.6055,23.6108,23.5579,23.5738,240400.0
2012-07-19 15:20:00,44.53,44.61,44.52,44.58,260200.0,23.5685,23.6108,23.5632,23.5949,260200.0
2012-07-19 15:25:00,44.58,44.58,44.55,44.55,117200.0,23.5949,23.5949,23.5791,23.5791,117200.0
2012-07-19 15:30:00,44.56,44.57,44.55,44.55,193700.0,23.5844,23.5897,23.5791,23.5791,193700.0
2012-07-19 15:35:00,44.55,44.56,44.52,44.55,347200.0,23.5791,23.5844,23.5632,23.5791,347200.0
2012-07-19 15:40:00,44.54,44.55,44.54,44.55,345400.0,23.5738,23.5791,23.5738,23.5791,345400.0
2012-07-19 15:45:00,44.55,44.6,44.51,44.53,647600.0,23.5791,23.6055,23.5579,23.5685,647600.0
2012-07-19 15:50:00,44.53,44.55,44.52,44.54,701900.0,23.5685,23.5791,23.5632,23.5738,701900.0
2012-07-19 15:55:00,44.53,44.57,44.5,44.56,1489700.0,23.5685,23.5897,23.5526,23.5844,1489700.0
2012-07-20 09:30:00,44.15,44.25,43.85,44.23,2132400.0,23.3674,23.4203,23.2086,23.4097,2132400.0
2012-07-20 09:35:00,44.22,44.22,44.08,44.08,291000.0,23.4044,23.4044,23.3303,23.3303,291000.0
2012-07-20 09:40:00,44.08,44.12,43.96,43.97,438300.0,23.3303,23.3515,23.2668,23.2721,438300.0
2012-07-20 09:45:00,43.97,44.19,43.88,44.18,356600.0,23.2721,23.3885,23.2245,23.3832,356600.0
2012-07-20 09:50:00,44.17,44.25,44.15,44.24,218700.0,23.3779,23.4203,23.3674,23.415,218700.0
2012-07-20 09:55:00,44.24,44.25,44.2,44.23,217000.0,23.415,23.4203,23.3938,23.4097,217000.0
2012-07-20 10:00:00,44.23,44.25,44.19,44.2,251800.0,23.4097,23.4203,23.3885,23.3938,251800.0
2012-07-20 10:05:00,44.2,44.3,44.18,44.28,345700.0,23.3938,23.4468,23.3832,23.4362,345700.0
2012-07-20 10:10:00,44.28,44.39,44.27,44.37,212900.0,23.4362,23.4944,23.4309,23.4838,212900.0
2012-07-20 10:15:00,44.37,44.4,44.33,44.4,196300.0,23.4838,23.4997,23.4626,23.4997,196300.0
2012-07-20 10:20:00,44.39,44.45,44.33,44.45,302600.0,23.4944,23.5261,23.4626,23.5261,302600.0
2012-07-20 10:25:00,44.45,44.49,44.4,44.42,259100.0,23.5261,23.5473,23.4997,23.5103,259100.0
2012-07-20 10:30:00,44.41,44.47,44.36,44.4,275400.0,23.505,23.5367,23.4785,23.4997,275400.0
2012-07-20 10:35:00,44.4,44.5,44.36,44.5,245400.0,23.4997,23.5526,23.4785,23.5526,245400.0
2012-07-20 10:40:00,44.49,44.5,44.44,44.47,123600.0,23.5473,23.5526,23.5209,23.5367,123600.0
2012-07-20 10:45:00,44.47,44.5,44.43,44.49,147600.0,23.5367,23.5526,23.5156,23.5473,147600.0
2012-07-20 10:50:00,44.5,44.53,44.46,44.51,184400.0,23.5526,23.5685,23.5314,23.5579,184400.0
2012-07-20 10:55:00,44.51,44.53,44.48,44.52,114200.0,23.5579,23.5685,23.542,23.5632,114200.0
2012-07-20 11:00:00,44.52,44.66,44.51,44.66,344900.0,23.5632,23.6373,23.5579,23.6373,344900.0
2012-07-20 11:05:00,44.66,44.68,44.6,44.6,296300.0,23.6373,23.6479,23.6055,23.6055,296300.0
2012-07-20 11:10:00,44.61,44.62,44.54,44.57,174600.0,23.6108,23.6161,23.5738,23.5897,174600.0
2012-07-20 11:15:00,44.57,44.61,44.55,44.6,189100.0,23.5897,23.6108,23.5791,23.6055,189100.0
2012-07-20 11:20:00,44.61,44.63,44.55,44.58,135700.0,23.6108,23.6214,23.5791,23.5949,135700.0
2012-07-20 11:25:00,44.57,44.58,44.54,44.58,78300.0,23.5897,23.5949,23.5738,23.5949,78300.0
2012-07-20 11:30:00,44.58,44.59,44.54,44.56,141400.0,23.5949,23.6002,23.5738,23.5844,141400.0
2012-07-20 11:35:00,44.56,44.59,44.55,44.56,94100.0,23.5844,23.6002,23.5791,23.5844,94100.0
2012-07-20 11:40:00,44.56,44.57,44.51,44.51,61300.0,23.5844,23.5897,23.5579,23.5579,61300.0
2012-07-20 11:45:00,44.51,44.55,44.49,44.54,163200.0,23.5579,23.5791,23.5473,23.5738,163200.0
2012-07-20 11:50:00,44.56,44.56,44.53,44.53,55700.0,23.5844,23.5844,23.5685,23.5685,55700.0
2012-07-20 11:55:00,44.53,44.54,44.46,44.46,96700.0,23.5685,23.5738,23.5314,23.5314,96700.0
2012-07-20 12:00:00,44.47,44.55,44.45,44.52,159600.0,23.5367,23.5791,23.5261,23.5632,159600.0
2012-07-20 12:05:00,44.52,44.52,44.44,44.48,105200.0,23.5632,23.5632,23.5209,23.542,105200.0
2012-07-20 12:10:00,44.49,44.5,44.44,44.45,137400.0,23.5473,23.5526,23.5209,23.5261,137400.0
2012-07-20 12:15:00,44.45,44.45,44.41,44.42,276200.0,23.5261,23.5261,23.505,23.5103,276200.0
2012-07-20 12:20:00,44.43,44.43,44.38,44.38,135600.0,23.5156,23.5156,23.4891,23.4891,135600.0
2012-07-20 12:25:00,44.38,44.39,44.34,44.34,120100.0,23.4891,23.4944,23.4679,23.4679,120100.0
2012-07-20 12:30:00,44.34,44.4,44.31,44.38,264300.0,23.4679,23.4997,23.452,23.4891,264300.0
2012-07-20 12:35:00,44.37,44.39,44.34,44.39,92300.0,23.4838,23.4944,23.4679,23.4944,92300.0
2012-07-20 12:40:00,44.38,44.39,44.33,44.34,100000.0,23.4891,23.4944,23.4626,23.4679,100000.0
2012-07-20 12:45:00,44.34,44.48,44.34,44.46,248700.0,23.4679,23.542,23.4679,23.5314,248700.0
2012-07-20 12:50:00,44.47,44.47,44.39,44.4,97200.0,23.5367,23.5367,23.4944,23.4997,97200.0
2012-07-20 12:55:00,44.39,44.42,44.39,44.4,90300.0,23.4944,23.5103,23.4944,23.4997,90300.0
2012-07-20 13:00:00,44.4,44.41,44.37,44.38,105200.0,23.4997,23.505,23.4838,23.4891,105200.0
2012-07-20 13:05:00,44.38,44.44,44.36,44.39,144600.0,23.4891,23.5209,23.4785,23.4944,144600.0
2012-07-20 13:10:00,44.39,44.4,44.35,44.37,71600.0,23.4944,23.4997,23.4732,23.4838,71600.0
2012-07-20 13:15:00,44.37,44.39,44.37,44.39,61200.0,23.4838,23.4944,23.4838,23.4944,61200.0
2012-07-20 13:20:00,44.4,44.4,44.36,44.38,174200.0,23.4997,23.4997,23.4785,23.4891,174200.0
2012-07-20 13:25:00,44.37,44.43,44.36,44.42,244200.0,23.4838,23.5156,23.4785,23.5103,244200.0
2012-07-20 13:30:00,44.43,44.47,44.43,44.46,82900.0,23.5156,23.5367,23.5156,23.5314,82900.0
2012-07-20 13:35:00,44.46,44.5,44.43,44.43,134700.0,23.5314,23.5526,23.5156,23.5156,134700.0
2012-07-20 13:40:00,44.43,44.44,44.39,44.4,109000.0,23.5156,23.5209,23.4944,23.4997,109000.0
2012-07-20 13:45:00,44.39,44.43,44.35,44.41,147100.0,23.4944,23.5156,23.4732,23.505,147100.0
2012-07-20 13:50:00,44.42,44.42,44.39,44.4,76700.0,23.5103,23.5103,23.4944,23.4997,76700.0
2012-07-20 13:55:00,44.4,44.42,44.37,44.42,74000.0,23.4997,23.5103,23.4838,23.5103,74000.0
2012-07-20 14:00:00,44.42,44.44,44.39,44.39,122800.0,23.5103,23.5209,23.4944,23.4944,122800.0
2012-07-20 14:05:00,44.4,44.41,44.38,44.41,104500.0,23.4997,23.505,23.4891,23.505,104500.0
2012-07-20 14:10:00,44.4,44.43,44.38,44.38,123200.0,23.4997,23.5156,23.4891,23.4891,123200.0
2012-07-20 14:15:00,44.38,44.39,44.36,44.37,47600.0,23.4891,23.4944,23.4785,23.4838,47600.0
2012-07-20 14:20:00,44.37,44.38,44.33,44.37,96900.0,23.4838,23.4891,23.4626,23.4838,96900.0
2012-07-20 14:25:00,44.37,44.38,44.33,44.33,96100.0,23.4838,23.4891,23.4626,23.4626,96100.0
2012-07-20 14:30:00,44.33,44.35,44.3,44.34,283600.0,23.4626,23.4732,23.4468,23.4679,283600.0
2012-07-20 14:35:00,44.35,44.35,44.27,44.3,106300.0,23.4732,23.4732,23.4309,23.4468,106300.0
2012-07-20 14:40:00,44.29,44.35,44.29,44.35,76900.0,23.4415,23.4732,23.4415,23.4732,76900.0
2012-07-20 14:45:00,44.35,44.36,44.33,44.35,78800.0,23.4732,23.4785,23.4626,23.4732,78800.0
2012-07-20 14:50:00,44.34,44.36,44.31,44.36,110500.0,23.4679,23.4785,23.452,23.4785,110500.0
2012-07-20 14:55:00,44.36,44.4,44.35,44.4,94500.0,23.4785,23.4997,23.4732,23.4997,94500.0
2012-07-20 15:00:00,44.39,44.45,44.39,44.45,95000.0,23.4944,23.5261,23.4944,23.5261,95000.0
2012-07-20 15:05:00,44.45,44.48,44.44,44.48,130700.0,23.5261,23.542,23.5209,23.542,130700.0
2012-07-20 15:10:00,44.48,44.54,44.47,44.52,244000.0,23.542,23.5738,23.5367,23.5632,244000.0
2012-07-20 15:15:00,44.52,44.55,44.51,44.52,140800.0,23.5632,23.5791,23.5579,23.5632,140800.0
2012-07-20 15:20:00,44.53,44.54,44.51,44.54,105000.0,23.5685,23.5738,23.5579,23.5738,105000.0
2012-07-20 15:25:00,44.53,44.54,44.52,44.53,172600.0,23.5685,23.5738,23.5632,23.5685,172600.0
2012-07-20 15:30:00,44.53,44.53,44.48,44.51,152100.0,23.5685,23.5685,23.542,23.5579,152100.0
2012-07-20 15:35:00,44.52,44.56,44.5,44.53,237500.0,23.5632,23.5844,23.5526,23.5685,237500.0
2012-07-20 15:40:00,44.53,44.54,44.46,44.47,188500.0,23.5685,23.5738,23.5314,23.5367,188500.0
2012-07-20 15:45:00,44.47,44.54,44.47,44.5,334000.0,23.5367,23.5738,23.5367,23.5526,334000.0
2012-07-20 15:50:00,44.5,44.53,44.46,44.47,310000.0,23.5526,23.5685,23.5314,23.5367,310000.0
2012-07-20 15:55:00,44.46,44.5,44.46,44.5,620900.0,23.5314,23.5526,23.5314,23.5526,620900.0
2012-07-23 09:30:00,44.21,44.36,44.13,44.23,338200.0,23.3991,23.4785,23.3568,23.4097,338200.0
2012-07-23 09:35:00,44.23,44.3,44.02,44.04,239500.0,23.4097,23.4468,23.2986,23.3091,239500.0
2012-07-23 09:40:00,44.03,44.04,43.68,43.82,680300.0,23.3038,23.3091,23.1186,23.1927,680300.0
2012-07-23 09:45:00,43.81,44.07,43.76,43.99,303200.0,23.1874,23.325,23.1609,23.2827,303200.0
2012-07-23 09:50:00,43.99,44.05,43.94,44.0,194700.0,23.2827,23.3144,23.2562,23.288,194700.0
2012-07-23 09:55:00,44.0,44.1,43.99,44.0,173900.0,23.288,23.3409,23.2827,23.288,173900.0
2012-07-23 10:00:00,44.0,44.04,43.97,43.98,251900.0,23.288,23.3091,23.2721,23.2774,251900.0
2012-07-23 10:05:00,43.98,43.99,43.91,43.95,180300.0,23.2774,23.2827,23.2403,23.2615,180300.0
2012-07-23 10:10:00,43.94,44.03,43.92,44.01,167100.0,23.2562,23.3038,23.2456,23.2933,167100.0
2012-07-23 10:15:00,44.01,44.01,43.91,43.92,208900.0,23.2933,23.2933,23.2403,23.2456,208900.0
2012-07-23 10:20:00,43.93,43.98,43.93,43.97,86500.0,23.2509,23.2774,23.2509,23.2721,86500.0
2012-07-23 10:25:00,43.97,44.01,43.93,44.01,269600.0,23.2721,23.2933,23.2509,23.2933,269600.0
2012-07-23 10:30:00,44.0,44.01,43.97,43.97,119100.0,23.288,23.2933,23.2721,23.2721,119100.0
2012-07-23 10:35:00,43.98,43.98,43.9,43.92,282900.0,23.2774,23.2774,23.235,23.2456,282900.0
2012-07-23 10:40:00,43.92,43.93,43.88,43.92,325800.0,23.2456,23.2509,23.2245,23.2456,325800.0
2012-07-23 10:45:00,43.92,43.96,43.9,43.91,160100.0,23.2456,23.2668,23.235,23.2403,160100.0
2012-07-23 10:50:00,43.91,43.98,43.91,43.96,321800.0,23.2403,23.2774,23.2403,23.2668,321800.0
2012-07-23 10:55:00,43.95,44.01,43.94,43.97,140700.0,23.2615,23.2933,23.2562,23.2721,140700.0
2012-07-23 11:00:00,43.98,44.12,43.97,44.12,247800.0,23.2774,23.3515,23.2721,23.3515,247800.0
2012-07-23 11:05:00,44.12,44.14,44.1,44.11,200800.0,23.3515,23.3621,23.3409,23.3462,200800.0
2012-07-23 11:10:00,44.1,44.12,44.08,44.1,251100.0,23.3409,23.3515,23.3303,23.3409,251100.0
2012-07-23 11:15:00,44.1,44.15,44.08,44.08,258000.0,23.3409,23.3674,23.3303,23.3303,258000.0
2012-07-23 11:20:00,44.07,44.09,44.0,44.04,288600.0,23.325,23.3356,23.288,23.3091,288600.0
2012-07-23 11:25:00,44.04,44.05,43.97,44.0,168700.0,23.3091,23.3144,23.2721,23.288,168700.0
2012-07-23 11:30:00,44.01,44.02,43.99,43.99,156100.0,23.2933,23.2986,23.2827,23.2827,156100.0
2012-07-23 11:35:00,44.0,44.01,43.94,43.99,161300.0,23.288,23.2933,23.2562,23.2827,161300.0
2012-07-23 11:40:00,44.0,44.01,43.98,44.0,85300.0,23.288,23.2933,23.2774,23.288,85300.0
2012-07-23 11:45:00,44.0,44.04,43.98,44.04,296000.0,23.288,23.3091,23.2774,23.3091,296000.0
2012-07-23 11:50:00,44.04,44.09,44.01,44.08,104600.0,23.3091,23.3356,23.2933,23.3303,104600.0
2012-07-23 11:55:00,44.09,44.11,44.08,44.08,130600.0,23.3356,23.3462,23.3303,23.3303,130600.0
2012-07-23 12:00:00,44.09,44.13,44.08,44.12,52100.0,23.3356,23.3568,23.3303,23.3515,52100.0
2012-07-23 12:05:00,44.13,44.15,44.12,44.13,64400.0,23.3568,23.3674,23.3515,23.3568,64400.0
2012-07-23 12:10:00,44.13,44.16,44.11,44.14,86000.0,23.3568,23.3727,23.3462,23.3621,86000.0
2012-07-23 12:15:00,44.15,44.15,44.12,44.15,68500.0,23.3674,23.3674,23.3515,23.3674,68500.0
2012-07-23 12:20:00,44.15,44.15,44.14,44.14,23600.0,23.3674,23.3674,23.3621,23.3621,23600.0
2012-07-23 12:25:00,44.15,44.19,44.14,44.17,85100.0,23.3674,23.3885,23.3621,23.3779,85100.0
2012-07-23 12:30:00,44.18,44.2,44.14,44.19,102000.0,23.3832,23.3938,23.3621,23.3885,102000.0
2012-07-23 12:35:00,44.19,44.2,44.19,44.2,54900.0,23.3885,23.3938,23.3885,23.3938,54900.0
2012-07-23 12:40:00,44.19,44.25,44.19,44.25,154900.0,23.3885,23.4203,23.3885,23.4203,154900.0
2012-07-23 12:45:00,44.25,44.3,44.24,44.29,72700.0,23.4203,23.4468,23.415,23.4415,72700.0
2012-07-23 12:50:00,44.29,44.32,44.28,44.31,61900.0,23.4415,23.4573,23.4362,23.452,61900.0
2012-07-23 12:55:00,44.31,44.32,44.29,44.31,55700.0,23.452,23.4573,23.4415,23.452,55700.0
2012-07-23 13:00:00,44.31,44.31,44.28,44.3,69900.0,23.452,23.452,23.4362,23.4468,69900.0
2012-07-23 13:05:00,44.3,44.31,44.3,44.3,23200.0,23.4468,23.452,23.4468,23.4468,23200.0
2012-07-23 13:10:00,44.31,44.33,44.3,44.32,49000.0,23.452,23.4626,23.4468,23.4573,49000.0
2012-07-23 13:15:00,44.33,44.37,44.32,44.37,64000.0,23.4626,23.4838,23.4573,23.4838,64000.0
2012-07-23 13:20:00,44.36,44.39,44.36,44.38,139000.0,23.4785,23.4944,23.4785,23.4891,139000.0
2012-07-23 13:25:00,44.37,44.38,44.35,44.35,65600.0,23.4838,23.4891,23.4732,23.4732,65600.0
2012-07-23 13:30:00,44.36,44.38,44.35,44.38,54700.0,23.4785,23.4891,23.4732,23.4891,54700.0
2012-07-23 13:35:00,44.38,44.39,44.34,44.36,83500.0,23.4891,23.4944,23.4679,23.4785,83500.0
2012-07-23 13:40:00,44.36,44.37,44.33,44.35,80800.0,23.4785,23.4838,23.4626,23.4732,80800.0
2012-07-23 13:45:00,44.35,44.36,44.31,44.32,110200.0,23.4732,23.4785,23.452,23.4573,110200.0
2012-07-23 13:50:00,44.33,44.34,44.3,44.3,79300.0,23.4626,23.4679,23.4468,23.4468,79300.0
2012-07-23 13:55:00,44.31,44.37,44.31,44.36,97300.0,23.452,23.4838,23.452,23.4785,97300.0
2012-07-23 14:00:00,44.36,44.39,44.32,44.34,180200.0,23.4785,23.4944,23.4573,23.4679,180200.0
2012-07-23 14:05:00,44.33,44.36,44.32,44.34,165400.0,23.4626,23.4785,23.4573,23.4679,165400.0
2012-07-23 14:10:00,44.33,44.37,44.33,44.34,65400.0,23.4626,23.4838,23.4626,23.4679,65400.0
2012-07-23 14:15:00,44.35,44.36,44.32,44.32,58000.0,23.4732,23.4785,23.4573,23.4573,58000.0
2012-07-23 14:20:00,44.33,44.34,44.29,44.31,101500.0,23.4626,23.4679,23.4415,23.452,101500.0
2012-07-23 14:25:00,44.3,44.31,44.24,44.24,115600.0,23.4468,23.452,23.415,23.415,115600.0
2012-07-23 14:30:00,44.24,44.28,44.24,44.25,98900.0,23.415,23.4362,23.415,23.4203,98900.0
2012-07-23 14:35:00,44.25,44.3,44.25,44.29,46000.0,23.4203,23.4468,23.4203,23.4415,46000.0
2012-07-23 14:40:00,44.3,44.32,44.3,44.32,35000.0,23.4468,23.4573,23.4468,23.4573,35000.0
2012-07-23 14:45:00,44.32,44.32,44.3,44.32,60800.0,23.4573,23.4573,23.4468,23.4573,60800.0
2012-07-23 14:50:00,44.31,44.32,44.29,44.29,83200.0,23.452,23.4573,23.4415,23.4415,83200.0
2012-07-23 14:55:00,44.29,44.32,44.29,44.32,51200.0,23.4415,23.4573,23.4415,23.4573,51200.0
2012-07-23 15:00:00,44.31,44.32,44.28,44.28,98000.0,23.452,23.4573,23.4362,23.4362,98000.0
2012-07-23 15:05:00,44.28,44.32,44.28,44.28,156500.0,23.4362,23.4573,23.4362,23.4362,156500.0
2012-07-23 15:10:00,44.29,44.29,44.23,44.24,99000.0,23.4415,23.4415,23.4097,23.415,99000.0
2012-07-23 15:15:00,44.25,44.3,44.25,44.3,53500.0,23.4203,23.4468,23.4203,23.4468,53500.0
2012-07-23 15:20:00,44.3,44.35,44.29,44.35,73600.0,23.4468,23.4732,23.4415,23.4732,73600.0
2012-07-23 15:25:00,44.35,44.43,44.34,44.42,127900.0,23.4732,23.5156,23.4679,23.5103,127900.0
2012-07-23 15:30:00,44.42,44.44,44.39,44.42,116600.0,23.5103,23.5209,23.4944,23.5103,116600.0
2012-07-23 15:35:00,44.42,44.45,44.39,44.39,250500.0,23.5103,23.5261,23.4944,23.4944,250500.0
2012-07-23 15:40:00,44.39,44.45,44.38,44.45,107400.0,23.4944,23.5261,23.4891,23.5261,107400.0
2012-07-23 15:45:00,44.45,44.47,44.41,44.44,154500.0,23.5261,23.5367,23.505,23.5209,154500.0
2012-07-23 15:50:00,44.44,44.44,44.37,44.4,287400.0,23.5209,23.5209,23.4838,23.4997,287400.0
2012-07-23 15:55:00,44.41,44.42,44.34,44.36,520200.0,23.505,23.5103,23.4679,23.4785,520200.0
2012-07-24 09:30:00,44.37,44.43,44.3,44.31,241800.0,23.4838,23.5156,23.4468,23.452,241800.0
2012-07-24 09:35:00,44.32,44.37,44.08,44.1,210300.0,23.4573,23.4838,23.3303,23.3409,210300.0
2012-07-24 09:40:00,44.1,44.21,44.01,44.03,211200.0,23.3409,23.3991,23.2933,23.3038,211200.0
2012-07-24 09:45:00,44.02,44.12,43.96,44.03,237700.0,23.2986,23.3515,23.2668,23.3038,237700.0
2012-07-24 09:50:00,44.02,44.11,44.02,44.05,192100.0,23.2986,23.3462,23.2986,23.3144,192100.0
2012-07-24 09:55:00,44.05,44.06,43.92,43.93,252500.0,23.3144,23.3197,23.2456,23.2509,252500.0
2012-07-24 10:00:00,43.92,43.97,43.86,43.87,216000.0,23.2456,23.2721,23.2139,23.2192,216000.0
2012-07-24 10:05:00,43.86,43.92,43.83,43.91,185900.0,23.2139,23.2456,23.198,23.2403,185900.0
2012-07-24 10:10:00,43.91,43.97,43.84,43.84,496800.0,23.2403,23.2721,23.2033,23.2033,496800.0
2012-07-24 10:15:00,43.84,43.85,43.75,43.76,267900.0,23.2033,23.2086,23.1557,23.1609,267900.0
2012-07-24 10:20:00,43.75,43.75,43.65,43.65,250600.0,23.1557,23.1557,23.1027,23.1027,250600.0
2012-07-24 10:25:00,43.66,43.71,43.63,43.71,326000.0,23.108,23.1345,23.0921,23.1345,326000.0
2012-07-24 10:30:00,43.7,43.81,43.66,43.79,254600.0,23.1292,23.1874,23.108,23.1768,254600.0
2012-07-24 10:35:00,43.79,43.82,43.77,43.78,107600.0,23.1768,23.1927,23.1662,23.1715,107600.0
2012-07-24 10:40:00,43.78,43.79,43.71,43.72,140000.0,23.1715,23.1768,23.1345,23.1398,140000.0
2012-07-24 10:45:00,43.72,43.75,43.71,43.74,123700.0,23.1398,23.1557,23.1345,23.1504,123700.0
2012-07-24 10:50:00,43.73,43.79,43.72,43.78,129300.0,23.1451,23.1768,23.1398,23.1715,129300.0
2012-07-24 10:55:00,43.78,43.8,43.77,43.79,112600.0,23.1715,23.1821,23.1662,23.1768,112600.0
2012-07-24 11:00:00,43.8,43.85,43.76,43.81,337700.0,23.1821,23.2086,23.1609,23.1874,337700.0
2012-07-24 11:05:00,43.81,43.82,43.77,43.77,113000.0,23.1874,23.1927,23.1662,23.1662,113000.0
2012-07-24 11:10:00,43.77,43.82,43.76,43.77,223100.0,23.1662,23.1927,23.1609,23.1662,223100.0
2012-07-24 11:15:00,43.77,43.81,43.76,43.8,150200.0,23.1662,23.1874,23.1609,23.1821,150200.0
2012-07-24 11:20:00,43.79,43.86,43.79,43.85,185900.0,23.1768,23.2139,23.1768,23.2086,185900.0
2012-07-24 11:25:00,43.85,43.86,43.8,43.81,126100.0,23.2086,23.2139,23.1821,23.1874,126100.0
2012-07-24 11:30:00,43.8,43.83,43.77,43.77,106800.0,23.1821,23.198,23.1662,23.1662,106800.0
2012-07-24 11:35:00,43.77,43.78,43.63,43.66,224000.0,23.1662,23.1715,23.0921,23.108,224000.0
2012-07-24 11:40:00,43.65,43.68,43.61,43.61,220600.0,23.1027,23.1186,23.0816,23.0816,220600.0
2012-07-24 11:45:00,43.62,43.66,43.61,43.65,130600.0,23.0868,23.108,23.0816,23.1027,130600.0
2012-07-24 11:50:00,43.64,43.65,43.58,43.61,137600.0,23.0974,23.1027,23.0657,23.0816,137600.0
2012-07-24 11:55:00,43.61,43.61,43.46,43.46,433200.0,23.0816,23.0816,23.0022,23.0022,433200.0
2012-07-24 12:00:00,43.46,43.5,43.39,43.39,256400.0,23.0022,23.0233,22.9651,22.9651,256400.0
2012-07-24 12:05:00,43.39,43.47,43.39,43.47,93100.0,22.9651,23.0075,22.9651,23.0075,93100.0
2012-07-24 12:10:00,43.47,43.53,43.47,43.48,155100.0,23.0075,23.0392,23.0075,23.0127,155100.0
2012-07-24 12:15:00,43.48,43.49,43.46,43.46,90700.0,23.0127,23.018,23.0022,23.0022,90700.0
2012-07-24 12:20:00,43.46,43.47,43.36,43.4,255700.0,23.0022,23.0075,22.9492,22.9704,255700.0
2012-07-24 12:25:00,43.4,43.46,43.39,43.45,81400.0,22.9704,23.0022,22.9651,22.9969,81400.0
2012-07-24 12:30:00,43.45,43.51,43.44,43.51,81700.0,22.9969,23.0286,22.9916,23.0286,81700.0
2012-07-24 12:35:00,43.5,43.6,43.5,43.59,129700.0,23.0233,23.0763,23.0233,23.071,129700.0
2012-07-24 12:40:00,43.59,43.6,43.55,43.6,109900.0,23.071,23.0763,23.0498,23.0763,109900.0
2012-07-24 12:45:00,43.59,43.6,43.58,43.59,88700.0,23.071,23.0763,23.0657,23.071,88700.0
2012-07-24 12:50:00,43.58,43.6,43.57,43.59,95200.0,23.0657,23.0763,23.0604,23.071,95200.0
2012-07-24 12:55:00,43.59,43.62,43.58,43.62,68700.0,23.071,23.0868,23.0657,23.0868,68700.0
2012-07-24 13:00:00,43.62,43.62,43.59,43.61,50300.0,23.0868,23.0868,23.071,23.0816,50300.0
2012-07-24 13:05:00,43.61,43.61,43.6,43.61,35300.0,23.0816,23.0816,23.0763,23.0816,35300.0
2012-07-24 13:10:00,43.6,43.66,43.6,43.66,150800.0,23.0763,23.108,23.0763,23.108,150800.0
2012-07-24 13:15:00,43.66,43.68,43.64,43.65,124400.0,23.108,23.1186,23.0974,23.1027,124400.0
2012-07-24 13:20:00,43.65,43.66,43.64,43.65,37100.0,23.1027,23.108,23.0974,23.1027,37100.0
2012-07-24 13:25:00,43.65,43.69,43.64,43.69,119600.0,23.1027,23.1239,23.0974,23.1239,119600.0
2012-07-24 13:30:00,43.68,43.69,43.65,43.65,79500.0,23.1186,23.1239,23.1027,23.1027,79500.0
2012-07-24 13:35:00,43.65,43.67,43.65,43.66,46800.0,23.1027,23.1133,23.1027,23.108,46800.0
2012-07-24 13:40:00,43.66,43.68,43.65,43.65,118900.0,23.108,23.1186,23.1027,23.1027,118900.0
2012-07-24 13:45:00,43.65,43.67,43.65,43.65,65700.0,23.1027,23.1133,23.1027,23.1027,65700.0
2012-07-24 13:50:00,43.65,43.68,43.65,43.66,93300.0,23.1027,23.1186,23.1027,23.108,93300.0
2012-07-24 13:55:00,43.66,43.68,43.65,43.67,89600.0,23.108,23.1186,23.1027,23.1133,89600.0
2012-07-24 14:00:00,43.67,43.67,43.64,43.65,91500.0,23.1133,23.1133,23.0974,23.1027,91500.0
2012-07-24 14:05:00,43.65,43.67,43.64,43.66,93000.0,23.1027,23.1133,23.0974,23.108,93000.0
2012-07-24 14:10:00,43.66,43.67,43.65,43.66,62200.0,23.108,23.1133,23.1027,23.108,62200.0
2012-07-24 14:15:00,43.67,43.69,43.66,43.68,79600.0,23.1133,23.1239,23.108,23.1186,79600.0
2012-07-24 14:20:00,43.68,43.71,43.68,43.7,64900.0,23.1186,23.1345,23.1186,23.1292,64900.0
2012-07-24 14:25:00,43.69,43.7,43.59,43.61,172900.0,23.1239,23.1292,23.071,23.0816,172900.0
2012-07-24 14:30:00,43.61,43.66,43.6,43.66,87500.0,23.0816,23.108,23.0763,23.108,87500.0
2012-07-24 14:35:00,43.65,43.69,43.65,43.67,190400.0,23.1027,23.1239,23.1027,23.1133,190400.0
2012-07-24 14:40:00,43.66,43.69,43.66,43.66,107300.0,23.108,23.1239,23.108,23.108,107300.0
2012-07-24 14:45:00,43.66,43.69,43.65,43.65,102700.0,23.108,23.1239,23.1027,23.1027,102700.0
2012-07-24 14:50:00,43.65,43.66,43.62,43.62,86000.0,23.1027,23.108,23.0868,23.0868,86000.0
2012-07-24 14:55:00,43.62,43.68,43.62,43.68,74600.0,23.0868,23.1186,23.0868,23.1186,74600.0
2012-07-24 15:00:00,43.67,43.68,43.65,43.68,79000.0,23.1133,23.1186,23.1027,23.1186,79000.0
2012-07-24 15:05:00,43.67,43.69,43.6,43.6,147000.0,23.1133,23.1239,23.0763,23.0763,147000.0
2012-07-24 15:10:00,43.61,43.64,43.6,43.63,73900.0,23.0816,23.0974,23.0763,23.0921,73900.0
2012-07-24 15:15:00,43.62,43.63,43.59,43.6,102800.0,23.0868,23.0921,23.071,23.0763,102800.0
2012-07-24 15:20:00,43.6,43.7,43.59,43.68,157100.0,23.0763,23.1292,23.071,23.1186,157100.0
2012-07-24 15:25:00,43.7,43.7,43.65,43.68,152600.0,23.1292,23.1292,23.1027,23.1186,152600.0
2012-07-24 15:30:00,43.69,43.7,43.66,43.69,180000.0,23.1239,23.1292,23.108,23.1239,180000.0
2012-07-24 15:35:00,43.69,43.71,43.67,43.71,169700.0,23.1239,23.1345,23.1133,23.1345,169700.0
2012-07-24 15:40:00,43.71,43.75,43.7,43.73,226500.0,23.1345,23.1557,23.1292,23.1451,226500.0
2012-07-24 15:45:00,43.73,43.75,43.63,43.7,382800.0,23.1451,23.1557,23.0921,23.1292,382800.0
2012-07-24 15:50:00,43.69,43.8,43.64,43.8,555700.0,23.1239,23.1821,23.0974,23.1821,555700.0
2012-07-24 15:55:00,43.8,43.83,43.77,43.78,647400.0,23.1821,23.198,23.1662,23.1715,647400.0
2012-07-25 09:30:00,43.88,44.0,43.8,43.86,336900.0,23.2245,23.288,23.1821,23.2139,336900.0
2012-07-25 09:35:00,43.84,44.0,43.84,44.0,123900.0,23.2033,23.288,23.2033,23.288,123900.0
2012-07-25 09:40:00,43.99,44.03,43.92,44.03,116300.0,23.2827,23.3038,23.2456,23.3038,116300.0
2012-07-25 09:45:00,44.03,44.04,43.87,43.97,154400.0,23.3038,23.3091,23.2192,23.2721,154400.0
2012-07-25 09:50:00,43.98,44.07,43.96,44.07,129400.0,23.2774,23.325,23.2668,23.325,129400.0
2012-07-25 09:55:00,44.07,44.11,44.04,44.11,84900.0,23.325,23.3462,23.3091,23.3462,84900.0
2012-07-25 10:00:00,44.1,44.1,44.01,44.03,165700.0,23.3409,23.3409,23.2933,23.3038,165700.0
2012-07-25 10:05:00,44.03,44.07,44.01,44.02,108800.0,23.3038,23.325,23.2933,23.2986,108800.0
2012-07-25 10:10:00,44.02,44.11,44.01,44.1,115600.0,23.2986,23.3462,23.2933,23.3409,115600.0
2012-07-25 10:15:00,44.1,44.15,44.08,44.08,122100.0,23.3409,23.3674,23.3303,23.3303,122100.0
2012-07-25 10:20:00,44.09,44.1,43.96,43.96,133000.0,23.3356,23.3409,23.2668,23.2668,133000.0
2012-07-25 10:25:00,43.97,44.03,43.95,44.02,93600.0,23.2721,23.3038,23.2615,23.2986,93600.0
2012-07-25 10:30:00,44.02,44.02,43.98,44.0,141300.0,23.2986,23.2986,23.2774,23.288,141300.0
2012-07-25 10:35:00,44.0,44.02,43.96,44.0,127400.0,23.288,23.2986,23.2668,23.288,127400.0
2012-07-25 10:40:00,44.0,44.02,43.92,43.93,86600.0,23.288,23.2986,23.2456,23.2509,86600.0
2012-07-25 10:45:00,43.92,43.94,43.82,43.82,89000.0,23.2456,23.2562,23.1927,23.1927,89000.0
2012-07-25 10:50:00,43.83,43.83,43.72,43.76,133900.0,23.198,23.198,23.1398,23.1609,133900.0
2012-07-25 10:55:00,43.76,43.8,43.74,43.77,130400.0,23.1609,23.1821,23.1504,23.1662,130400.0
2012-07-25 11:00:00,43.77,43.82,43.76,43.82,132500.0,23.1662,23.1927,23.1609,23.1927,132500.0
2012-07-25 11:05:00,43.82,43.87,43.81,43.87,96700.0,23.1927,23.2192,23.1874,23.2192,96700.0
2012-07-25 11:10:00,43.87,43.9,43.86,43.9,87900.0,23.2192,23.235,23.2139,23.235,87900.0
2012-07-25 11:15:00,43.9,43.93,43.88,43.9,82200.0,23.235,23.2509,23.2245,23.235,82200.0
2012-07-25 11:20:00,43.91,43.94,43.9,43.91,90000.0,23.2403,23.2562,23.235,23.2403,90000.0
2012-07-25 11:25:00,43.91,43.97,43.88,43.89,120500.0,23.2403,23.2721,23.2245,23.2298,120500.0
2012-07-25 11:30:00,43.89,43.9,43.81,43.82,69500.0,23.2298,23.235,23.1874,23.1927,69500.0
2012-07-25 11:35:00,43.83,43.88,43.82,43.88,109000.0,23.198,23.2245,23.1927,23.2245,109000.0
2012-07-25 11:40:00,43.88,43.91,43.84,43.84,81200.0,23.2245,23.2403,23.2033,23.2033,81200.0
2012-07-25 11:45:00,43.85,43.85,43.79,43.8,63400.0,23.2086,23.2086,23.1768,23.1821,63400.0
2012-07-25 11:50:00,43.79,43.8,43.73,43.77,115900.0,23.1768,23.1821,23.1451,23.1662,115900.0
2012-07-25 11:55:00,43.77,43.77,43.73,43.75,59700.0,23.1662,23.1662,23.1451,23.1557,59700.0
2012-07-25 12:00:00,43.75,43.79,43.75,43.77,147100.0,23.1557,23.1768,23.1557,23.1662,147100.0
2012-07-25 12:05:00,43.77,43.85,43.77,43.81,101100.0,23.1662,23.2086,23.1662,23.1874,101100.0
2012-07-25 12:10:00,43.81,43.82,43.75,43.76,123300.0,23.1874,23.1927,23.1557,23.1609,123300.0
2012-07-25 12:15:00,43.76,43.82,43.76,43.8,57100.0,23.1609,23.1927,23.1609,23.1821,57100.0
2012-07-25 12:20:00,43.8,43.84,43.8,43.84,42800.0,23.1821,23.2033,23.1821,23.2033,42800.0
2012-07-25 12:25:00,43.84,43.89,43.83,43.86,108000.0,23.2033,23.2298,23.198,23.2139,108000.0
2012-07-25 12:30:00,43.86,43.92,43.86,43.89,62000.0,23.2139,23.2456,23.2139,23.2298,62000.0
2012-07-25 12:35:00,43.89,43.97,43.89,43.96,83900.0,23.2298,23.2721,23.2298,23.2668,83900.0
2012-07-25 12:40:00,43.96,43.99,43.96,43.98,68000.0,23.2668,23.2827,23.2668,23.2774,68000.0
2012-07-25 12:45:00,43.98,43.98,43.95,43.95,71600.0,23.2774,23.2774,23.2615,23.2615,71600.0
2012-07-25 12:50:00,43.96,43.96,43.93,43.94,49000.0,23.2668,23.2668,23.2509,23.2562,49000.0
2012-07-25 12:55:00,43.94,43.94,43.89,43.89,53600.0,23.2562,23.2562,23.2298,23.2298,53600.0
2012-07-25 13:00:00,43.89,43.94,43.89,43.91,116900.0,23.2298,23.2562,23.2298,23.2403,116900.0
2012-07-25 13:05:00,43.91,43.93,43.9,43.91,50100.0,23.2403,23.2509,23.235,23.2403,50100.0
2012-07-25 13:10:00,43.91,43.94,43.91,43.92,22300.0,23.2403,23.2562,23.2403,23.2456,22300.0
2012-07-25 13:15:00,43.93,43.95,43.92,43.95,43900.0,23.2509,23.2615,23.2456,23.2615,43900.0
2012-07-25 13:20:00,43.95,43.98,43.94,43.96,62400.0,23.2615,23.2774,23.2562,23.2668,62400.0
2012-07-25 13:25:00,43.97,43.99,43.93,43.95,96800.0,23.2721,23.2827,23.2509,23.2615,96800.0
2012-07-25 13:30:00,43.95,43.96,43.93,43.95,120800.0,23.2615,23.2668,23.2509,23.2615,120800.0
2012-07-25 13:35:00,43.95,44.01,43.95,43.96,263500.0,23.2615,23.2933,23.2615,23.2668,263500.0
2012-07-25 13:40:00,43.96,43.96,43.9,43.9,273500.0,23.2668,23.2668,23.235,23.235,273500.0
2012-07-25 13:45:00,43.9,43.9,43.86,43.86,92500.0,23.235,23.235,23.2139,23.2139,92500.0
2012-07-25 13:50:00,43.86,43.9,43.85,43.88,60000.0,23.2139,23.235,23.2086,23.2245,60000.0
2012-07-25 13:55:00,43.88,43.9,43.88,43.89,81500.0,23.2245,23.235,23.2245,23.2298,81500.0
2012-07-25 14:00:00,43.88,43.9,43.83,43.85,54200.0,23.2245,23.235,23.198,23.2086,54200.0
2012-07-25 14:05:00,43.85,43.88,43.85,43.87,42800.0,23.2086,23.2245,23.2086,23.2192,42800.0
2012-07-25 14:10:00,43.86,43.9,43.86,43.9,28200.0,23.2139,23.235,23.2139,23.235,28200.0
2012-07-25 14:15:00,43.9,43.9,43.85,43.85,78200.0,23.235,23.235,23.2086,23.2086,78200.0
2012-07-25 14:20:00,43.85,43.92,43.85,43.91,42500.0,23.2086,23.2456,23.2086,23.2403,42500.0
2012-07-25 14:25:00,43.91,43.92,43.89,43.89,43200.0,23.2403,23.2456,23.2298,23.2298,43200.0
2012-07-25 14:30:00,43.89,43.96,43.89,43.96,106200.0,23.2298,23.2668,23.2298,23.2668,106200.0
2012-07-25 14:35:00,43.96,43.96,43.93,43.93,45300.0,23.2668,23.2668,23.2509,23.2509,45300.0
2012-07-25 14:40:00,43.93,43.94,43.91,43.92,54900.0,23.2509,23.2562,23.2403,23.2456,54900.0
2012-07-25 14:45:00,43.92,43.94,43.91,43.93,50500.0,23.2456,23.2562,23.2403,23.2509,50500.0
2012-07-25 14:50:00,43.92,43.95,43.92,43.94,50500.0,23.2456,23.2615,23.2456,23.2562,50500.0
2012-07-25 14:55:00,43.94,43.95,43.87,43.87,109700.0,23.2562,23.2615,23.2192,23.2192,109700.0
2012-07-25 15:00:00,43.87,43.89,43.85,43.87,67500.0,23.2192,23.2298,23.2086,23.2192,67500.0
2012-07-25 15:05:00,43.87,43.91,43.86,43.88,179300.0,23.2192,23.2403,23.2139,23.2245,179300.0
2012-07-25 15:10:00,43.88,43.88,43.83,43.83,91000.0,23.2245,23.2245,23.198,23.198,91000.0
2012-07-25 15:15:00,43.83,43.85,43.82,43.82,60500.0,23.198,23.2086,23.1927,23.1927,60500.0
2012-07-25 15:20:00,43.82,43.83,43.78,43.8,160600.0,23.1927,23.198,23.1715,23.1821,160600.0
2012-07-25 15:25:00,43.79,43.8,43.76,43.8,90300.0,23.1768,23.1821,23.1609,23.1821,90300.0
2012-07-25 15:30:00,43.8,43.81,43.77,43.81,137900.0,23.1821,23.1874,23.1662,23.1874,137900.0
2012-07-25 15:35:00,43.8,43.86,43.8,43.86,110500.0,23.1821,23.2139,23.1821,23.2139,110500.0
2012-07-25 15:40:00,43.85,43.87,43.81,43.83,141200.0,23.2086,23.2192,23.1874,23.198,141200.0
2012-07-25 15:45:00,43.82,43.84,43.79,43.82,160400.0,23.1927,23.2033,23.1768,23.1927,160400.0
2012-07-25 15:50:00,43.82,43.82,43.77,43.78,293000.0,23.1927,23.1927,23.1662,23.1715,293000.0
2012-07-25 15:55:00,43.79,43.8,43.71,43.72,999900.0,23.1768,23.1821,23.1345,23.1398,999900.0
2012-07-26 09:30:00,44.24,44.51,44.24,44.42,513200.0,23.415,23.5579,23.415,23.5103,513200.0
2012-07-26 09:35:00,44.42,44.49,44.39,44.47,317100.0,23.5103,23.5473,23.4944,23.5367,317100.0
2012-07-26 09:40:00,44.48,44.56,44.45,44.46,448900.0,23.542,23.5844,23.5261,23.5314,448900.0
2012-07-26 09:45:00,44.45,44.47,44.31,44.32,373400.0,23.5261,23.5367,23.452,23.4573,373400.0
2012-07-26 09:50:00,44.33,44.45,44.32,44.44,194800.0,23.4626,23.5261,23.4573,23.5209,194800.0
2012-07-26 09:55:00,44.45,44.5,44.42,44.42,336600.0,23.5261,23.5526,23.5103,23.5103,336600.0
2012-07-26 10:00:00,44.42,44.49,44.23,44.33,403800.0,23.5103,23.5473,23.4097,23.4626,403800.0
2012-07-26 10:05:00,44.34,44.4,44.29,44.37,353400.0,23.4679,23.4997,23.4415,23.4838,353400.0
2012-07-26 10:10:00,44.36,44.41,44.35,44.37,208800.0,23.4785,23.505,23.4732,23.4838,208800.0
2012-07-26 10:15:00,44.36,44.39,44.34,44.35,145900.0,23.4785,23.4944,23.4679,23.4732,145900.0
2012-07-26 10:20:00,44.36,44.41,44.35,44.37,151700.0,23.4785,23.505,23.4732,23.4838,151700.0
2012-07-26 10:25:00,44.36,44.41,44.35,44.4,215700.0,23.4785,23.505,23.4732,23.4997,215700.0
2012-07-26 10:30:00,44.41,44.47,44.4,44.4,220400.0,23.505,23.5367,23.4997,23.4997,220400.0
2012-07-26 10:35:00,44.39,44.39,44.32,44.34,175200.0,23.4944,23.4944,23.4573,23.4679,175200.0
2012-07-26 10:40:00,44.34,44.37,44.27,44.3,193700.0,23.4679,23.4838,23.4309,23.4468,193700.0
2012-07-26 10:45:00,44.3,44.37,44.27,44.36,137800.0,23.4468,23.4838,23.4309,23.4785,137800.0
2012-07-26 10:50:00,44.37,44.39,44.27,44.36,225500.0,23.4838,23.4944,23.4309,23.4785,225500.0
2012-07-26 10:55:00,44.36,44.4,44.34,44.4,108700.0,23.4785,23.4997,23.4679,23.4997,108700.0
2012-07-26 11:00:00,44.4,44.44,44.38,44.44,112200.0,23.4997,23.5209,23.4891,23.5209,112200.0
2012-07-26 11:05:00,44.44,44.45,44.4,44.44,143600.0,23.5209,23.5261,23.4997,23.5209,143600.0
2012-07-26 11:10:00,44.43,44.5,44.42,44.49,161300.0,23.5156,23.5526,23.5103,23.5473,161300.0
2012-07-26 11:15:00,44.49,44.53,44.47,44.53,112400.0,23.5473,23.5685,23.5367,23.5685,112400.0
2012-07-26 11:20:00,44.53,44.55,44.52,44.53,92200.0,23.5685,23.5791,23.5632,23.5685,92200.0
2012-07-26 11:25:00,44.53,44.54,44.5,44.53,84900.0,23.5685,23.5738,23.5526,23.5685,84900.0
2012-07-26 11:30:00,44.52,44.57,44.49,44.56,153900.0,23.5632,23.5897,23.5473,23.5844,153900.0
2012-07-26 11:35:00,44.57,44.57,44.53,44.54,86100.0,23.5897,23.5897,23.5685,23.5738,86100.0
2012-07-26 11:40:00,44.55,44.56,44.53,44.55,60500.0,23.5791,23.5844,23.5685,23.5791,60500.0
2012-07-26 11:45:00,44.56,44.56,44.51,44.55,81100.0,23.5844,23.5844,23.5579,23.5791,81100.0
2012-07-26 11:50:00,44.56,44.57,44.53,44.57,46300.0,23.5844,23.5897,23.5685,23.5897,46300.0
2012-07-26 11:55:00,44.57,44.6,44.55,44.58,103300.0,23.5897,23.6055,23.5791,23.5949,103300.0
2012-07-26 12:00:00,44.58,44.59,44.55,44.55,39600.0,23.5949,23.6002,23.5791,23.5791,39600.0
2012-07-26 12:05:00,44.55,44.63,44.55,44.63,88700.0,23.5791,23.6214,23.5791,23.6214,88700.0
2012-07-26 12:10:00,44.62,44.67,44.6,44.67,131000.0,23.6161,23.6426,23.6055,23.6426,131000.0
2012-07-26 12:15:00,44.66,44.67,44.64,44.66,52900.0,23.6373,23.6426,23.6267,23.6373,52900.0
2012-07-26 12:20:00,44.65,44.69,44.65,44.69,68000.0,23.632,23.6532,23.632,23.6532,68000.0
2012-07-26 12:25:00,44.69,44.7,44.66,44.66,214800.0,23.6532,23.6585,23.6373,23.6373,214800.0
2012-07-26 12:30:00,44.66,44.67,44.61,44.64,174700.0,23.6373,23.6426,23.6108,23.6267,174700.0
2012-07-26 12:35:00,44.63,44.67,44.63,44.66,47300.0,23.6214,23.6426,23.6214,23.6373,47300.0
2012-07-26 12:40:00,44.67,44.67,44.63,44.64,75600.0,23.6426,23.6426,23.6214,23.6267,75600.0
2012-07-26 12:45:00,44.65,44.65,44.63,44.64,76400.0,23.632,23.632,23.6214,23.6267,76400.0
2012-07-26 12:50:00,44.64,44.66,44.63,44.66,52400.0,23.6267,23.6373,23.6214,23.6373,52400.0
2012-07-26 12:55:00,44.66,44.68,44.64,44.67,92100.0,23.6373,23.6479,23.6267,23.6426,92100.0
2012-07-26 13:00:00,44.67,44.7,44.65,44.68,174700.0,23.6426,23.6585,23.632,23.6479,174700.0
2012-07-26 13:05:00,44.68,44.7,44.67,44.67,129900.0,23.6479,23.6585,23.6426,23.6426,129900.0
2012-07-26 13:10:00,44.67,44.68,44.65,44.65,45400.0,23.6426,23.6479,23.632,23.632,45400.0
2012-07-26 13:15:00,44.65,44.66,44.63,44.64,57900.0,23.632,23.6373,23.6214,23.6267,57900.0
2012-07-26 13:20:00,44.63,44.65,44.59,44.61,104900.0,23.6214,23.632,23.6002,23.6108,104900.0
2012-07-26 13:25:00,44.61,44.67,44.61,44.65,197200.0,23.6108,23.6426,23.6108,23.632,197200.0
2012-07-26 13:30:00,44.66,44.66,44.64,44.65,82000.0,23.6373,23.6373,23.6267,23.632,82000.0
2012-07-26 13:35:00,44.65,44.68,44.64,44.67,44700.0,23.632,23.6479,23.6267,23.6426,44700.0
2012-07-26 13:40:00,44.68,44.68,44.61,44.62,225700.0,23.6479,23.6479,23.6108,23.6161,225700.0
2012-07-26 13:45:00,44.62,44.67,44.62,44.66,166400.0,23.6161,23.6426,23.6161,23.6373,166400.0
2012-07-26 13:50:00,44.66,44.68,44.64,44.64,80800.0,23.6373,23.6479,23.6267,23.6267,80800.0
2012-07-26 13:55:00,44.64,44.7,44.63,44.69,94300.0,23.6267,23.6585,23.6214,23.6532,94300.0
2012-07-26 14:00:00,44.7,44.71,44.68,44.69,1085800.0,23.6585,23.6638,23.6479,23.6532,1085800.0
2012-07-26 14:05:00,44.69,44.69,44.61,44.63,306600.0,23.6532,23.6532,23.6108,23.6214,306600.0
2012-07-26 14:10:00,44.62,44.64,44.59,44.61,270900.0,23.6161,23.6267,23.6002,23.6108,270900.0
2012-07-26 14:15:00,44.61,44.62,44.59,44.61,56000.0,23.6108,23.6161,23.6002,23.6108,56000.0
2012-07-26 14:20:00,44.61,44.64,44.6,44.63,44300.0,23.6108,23.6267,23.6055,23.6214,44300.0
2012-07-26 14:25:00,44.64,44.64,44.61,44.63,59300.0,23.6267,23.6267,23.6108,23.6214,59300.0
2012-07-26 14:30:00,44.62,44.63,44.61,44.61,37800.0,23.6161,23.6214,23.6108,23.6108,37800.0
2012-07-26 14:35:00,44.61,44.64,44.61,44.63,63100.0,23.6108,23.6267,23.6108,23.6214,63100.0
2012-07-26 14:40:00,44.64,44.64,44.61,44.61,58400.0,23.6267,23.6267,23.6108,23.6108,58400.0
2012-07-26 14:45:00,44.62,44.64,44.61,44.63,51500.0,23.6161,23.6267,23.6108,23.6214,51500.0
2012-07-26 14:50:00,44.62,44.63,44.59,44.62,268600.0,23.6161,23.6214,23.6002,23.6161,268600.0
2012-07-26 14:55:00,44.62,44.62,44.57,44.6,109900.0,23.6161,23.6161,23.5897,23.6055,109900.0
2012-07-26 15:00:00,44.59,44.6,44.56,44.59,71700.0,23.6002,23.6055,23.5844,23.6002,71700.0
2012-07-26 15:05:00,44.59,44.59,44.52,44.57,116800.0,23.6002,23.6002,23.5632,23.5897,116800.0
2012-07-26 15:10:00,44.56,44.6,44.56,44.57,65000.0,23.5844,23.6055,23.5844,23.5897,65000.0
2012-07-26 15:15:00,44.57,44.6,44.54,44.55,173400.0,23.5897,23.6055,23.5738,23.5791,173400.0
2012-07-26 15:20:00,44.55,44.57,44.49,44.51,309500.0,23.5791,23.5897,23.5473,23.5579,309500.0
2012-07-26 15:25:00,44.51,44.56,44.49,44.52,280600.0,23.5579,23.5844,23.5473,23.5632,280600.0
2012-07-26 15:30:00,44.52,44.52,44.48,44.49,224000.0,23.5632,23.5632,23.542,23.5473,224000.0
2012-07-26 15:35:00,44.49,44.54,44.49,44.54,184000.0,23.5473,23.5738,23.5473,23.5738,184000.0
2012-07-26 15:40:00,44.53,44.6,44.53,44.56,326400.0,23.5685,23.6055,23.5685,23.5844,326400.0
2012-07-26 15:45:00,44.56,44.59,44.54,44.55,527600.0,23.5844,23.6002,23.5738,23.5791,527600.0
2012-07-26 15:50:00,44.55,44.56,44.43,44.47,593500.0,23.5791,23.5844,23.5156,23.5367,593500.0
2012-07-26 15:55:00,44.47,44.5,44.44,44.45,836200.0,23.5367,23.5526,23.5209,23.5261,836200.0
2012-07-27 09:30:00,44.66,44.79,44.57,44.74,286500.0,23.6373,23.7061,23.5897,23.6796,286500.0
2012-07-27 09:35:00,44.73,44.85,44.7,44.8,144100.0,23.6743,23.7379,23.6585,23.7114,144100.0
2012-07-27 09:40:00,44.79,44.81,44.71,44.81,114100.0,23.7061,23.7167,23.6638,23.7167,114100.0
2012-07-27 09:45:00,44.81,44.83,44.75,44.8,469600.0,23.7167,23.7273,23.6849,23.7114,469600.0
2012-07-27 09:50:00,44.8,44.83,44.76,44.79,205400.0,23.7114,23.7273,23.6902,23.7061,205400.0
2012-07-27 09:55:00,44.8,44.81,44.75,44.79,256300.0,23.7114,23.7167,23.6849,23.7061,256300.0
2012-07-27 10:00:00,44.79,44.84,44.77,44.82,413000.0,23.7061,23.7326,23.6955,23.722,413000.0
2012-07-27 10:05:00,44.82,44.83,44.69,44.69,292800.0,23.722,23.7273,23.6532,23.6532,292800.0
2012-07-27 10:10:00,44.7,44.77,44.7,44.76,189400.0,23.6585,23.6955,23.6585,23.6902,189400.0
2012-07-27 10:15:00,44.75,44.76,44.67,44.67,157700.0,23.6849,23.6902,23.6426,23.6426,157700.0
2012-07-27 10:20:00,44.7,44.7,44.65,44.66,283800.0,23.6585,23.6585,23.632,23.6373,283800.0
2012-07-27 10:25:00,44.66,44.69,44.65,44.66,128200.0,23.6373,23.6532,23.632,23.6373,128200.0
2012-07-27 10:30:00,44.66,44.68,44.59,44.61,475600.0,23.6373,23.6479,23.6002,23.6108,475600.0
2012-07-27 10:35:00,44.61,44.68,44.61,44.67,167000.0,23.6108,23.6479,23.6108,23.6426,167000.0
2012-07-27 10:40:00,44.68,44.68,44.61,44.62,343400.0,23.6479,23.6479,23.6108,23.6161,343400.0
2012-07-27 10:45:00,44.63,44.63,44.61,44.62,122000.0,23.6214,23.6214,23.6108,23.6161,122000.0
2012-07-27 10:50:00,44.62,44.62,44.57,44.57,117900.0,23.6161,23.6161,23.5897,23.5897,117900.0
2012-07-27 10:55:00,44.58,44.65,44.56,44.63,277400.0,23.5949,23.632,23.5844,23.6214,277400.0
2012-07-27 11:00:00,44.63,44.65,44.63,44.65,153500.0,23.6214,23.632,23.6214,23.632,153500.0
2012-07-27 11:05:00,44.64,44.68,44.64,44.68,129700.0,23.6267,23.6479,23.6267,23.6479,129700.0
2012-07-27 11:10:00,44.68,44.7,44.67,44.7,103100.0,23.6479,23.6585,23.6426,23.6585,103100.0
2012-07-27 11:15:00,44.69,44.74,44.68,44.71,350300.0,23.6532,23.6796,23.6479,23.6638,350300.0
2012-07-27 11:20:00,44.72,44.73,44.7,44.73,107900.0,23.669,23.6743,23.6585,23.6743,107900.0
2012-07-27 11:25:00,44.73,44.74,44.71,44.73,73900.0,23.6743,23.6796,23.6638,23.6743,73900.0
2012-07-27 11:30:00,44.73,44.74,44.71,44.72,59000.0,23.6743,23.6796,23.6638,23.669,59000.0
2012-07-27 11:35:00,44.71,44.73,44.69,44.73,130200.0,23.6638,23.6743,23.6532,23.6743,130200.0
2012-07-27 11:40:00,44.73,44.75,44.7,44.73,278500.0,23.6743,23.6849,23.6585,23.6743,278500.0
2012-07-27 11:45:00,44.73,44.74,44.71,44.72,68200.0,23.6743,23.6796,23.6638,23.669,68200.0
2012-07-27 11:50:00,44.72,44.74,44.7,44.72,199700.0,23.669,23.6796,23.6585,23.669,199700.0
2012-07-27 11:55:00,44.71,44.72,44.68,44.71,489200.0,23.6638,23.669,23.6479,23.6638,489200.0
2012-07-27 12:00:00,44.71,44.72,44.67,44.7,126700.0,23.6638,23.669,23.6426,23.6585,126700.0
2012-07-27 12:05:00,44.7,44.7,44.66,44.69,82300.0,23.6585,23.6585,23.6373,23.6532,82300.0
2012-07-27 12:10:00,44.69,44.69,44.67,44.68,43200.0,23.6532,23.6532,23.6426,23.6479,43200.0
2012-07-27 12:15:00,44.68,44.68,44.65,44.67,63400.0,23.6479,23.6479,23.632,23.6426,63400.0
2012-07-27 12:20:00,44.67,44.7,44.66,44.68,77600.0,23.6426,23.6585,23.6373,23.6479,77600.0
2012-07-27 12:25:00,44.68,44.68,44.67,44.68,146000.0,23.6479,23.6479,23.6426,23.6479,146000.0
2012-07-27 12:30:00,44.68,44.7,44.66,44.69,194200.0,23.6479,23.6585,23.6373,23.6532,194200.0
2012-07-27 12:35:00,44.69,44.73,44.69,44.73,99500.0,23.6532,23.6743,23.6532,23.6743,99500.0
2012-07-27 12:40:00,44.72,44.73,44.69,44.7,209900.0,23.669,23.6743,23.6532,23.6585,209900.0
2012-07-27 12:45:00,44.7,44.71,44.69,44.7,240800.0,23.6585,23.6638,23.6532,23.6585,240800.0
2012-07-27 12:50:00,44.71,44.71,44.7,44.71,81700.0,23.6638,23.6638,23.6585,23.6638,81700.0
2012-07-27 12:55:00,44.71,44.72,44.7,44.72,167700.0,23.6638,23.669,23.6585,23.669,167700.0
2012-07-27 13:00:00,44.72,44.73,44.69,44.72,663100.0,23.669,23.6743,23.6532,23.669,663100.0
2012-07-27 13:05:00,44.72,44.72,44.69,44.7,61600.0,23.669,23.669,23.6532,23.6585,61600.0
2012-07-27 13:10:00,44.7,44.71,44.69,44.7,300500.0,23.6585,23.6638,23.6532,23.6585,300500.0
2012-07-27 13:15:00,44.7,44.7,44.68,44.69,253800.0,23.6585,23.6585,23.6479,23.6532,253800.0
2012-07-27 13:20:00,44.69,44.72,44.68,44.71,197100.0,23.6532,23.669,23.6479,23.6638,197100.0
2012-07-27 13:25:00,44.7,44.91,44.7,44.91,600800.0,23.6585,23.7696,23.6585,23.7696,600800.0
2012-07-27 13:30:00,44.91,44.98,44.9,44.92,217700.0,23.7696,23.8067,23.7643,23.7749,217700.0
2012-07-27 13:35:00,44.91,45.06,44.91,44.98,371700.0,23.7696,23.849,23.7696,23.8067,371700.0
2012-07-27 13:40:00,44.98,44.99,44.9,44.9,99300.0,23.8067,23.812,23.7643,23.7643,99300.0
2012-07-27 13:45:00,44.9,44.91,44.85,44.87,125600.0,23.7643,23.7696,23.7379,23.7484,125600.0
2012-07-27 13:50:00,44.86,44.9,44.84,44.89,96300.0,23.7431,23.7643,23.7326,23.759,96300.0
2012-07-27 13:55:00,44.89,44.92,44.86,44.88,120100.0,23.759,23.7749,23.7431,23.7537,120100.0
2012-07-27 14:00:00,44.89,44.89,44.84,44.86,98600.0,23.759,23.759,23.7326,23.7431,98600.0
2012-07-27 14:05:00,44.86,44.9,44.82,44.82,160800.0,23.7431,23.7643,23.722,23.722,160800.0
2012-07-27 14:10:00,44.81,44.82,44.74,44.74,119600.0,23.7167,23.722,23.6796,23.6796,119600.0
2012-07-27 14:15:00,44.74,44.78,44.74,44.74,115100.0,23.6796,23.7008,23.6796,23.6796,115100.0
2012-07-27 14:20:00,44.73,44.74,44.69,44.72,78900.0,23.6743,23.6796,23.6532,23.669,78900.0
2012-07-27 14:25:00,44.71,44.75,44.69,44.71,128000.0,23.6638,23.6849,23.6532,23.6638,128000.0
2012-07-27 14:30:00,44.71,44.76,44.68,44.74,92600.0,23.6638,23.6902,23.6479,23.6796,92600.0
2012-07-27 14:35:00,44.75,44.75,44.7,44.73,79400.0,23.6849,23.6849,23.6585,23.6743,79400.0
2012-07-27 14:40:00,44.74,44.75,44.71,44.72,70100.0,23.6796,23.6849,23.6638,23.669,70100.0
2012-07-27 14:45:00,44.72,44.77,44.72,44.75,89300.0,23.669,23.6955,23.669,23.6849,89300.0
2012-07-27 14:50:00,44.75,44.82,44.73,44.8,167300.0,23.6849,23.722,23.6743,23.7114,167300.0
2012-07-27 14:55:00,44.8,44.81,44.77,44.78,114000.0,23.7114,23.7167,23.6955,23.7008,114000.0
2012-07-27 15:00:00,44.78,44.83,44.77,44.82,183600.0,23.7008,23.7273,23.6955,23.722,183600.0
2012-07-27 15:05:00,44.82,44.92,44.81,44.91,155800.0,23.722,23.7749,23.7167,23.7696,155800.0
2012-07-27 15:10:00,44.92,44.92,44.87,44.87,106700.0,23.7749,23.7749,23.7484,23.7484,106700.0
2012-07-27 15:15:00,44.87,44.93,44.87,44.92,119400.0,23.7484,23.7802,23.7484,23.7749,119400.0
2012-07-27 15:20:00,44.92,44.94,44.88,44.88,149900.0,23.7749,23.7855,23.7537,23.7537,149900.0
2012-07-27 15:25:00,44.89,44.99,44.89,44.99,168100.0,23.759,23.812,23.759,23.812,168100.0
2012-07-27 15:30:00,44.99,45.0,44.97,45.0,232400.0,23.812,23.8172,23.8014,23.8172,232400.0
2012-07-27 15:35:00,45.0,45.01,44.93,44.96,286200.0,23.8172,23.8225,23.7802,23.7961,286200.0
2012-07-27 15:40:00,44.97,44.99,44.95,44.98,253400.0,23.8014,23.812,23.7908,23.8067,253400.0
2012-07-27 15:45:00,44.98,45.0,44.92,44.92,263900.0,23.8067,23.8172,23.7749,23.7749,263900.0
2012-07-27 15:50:00,44.92,44.94,44.82,44.85,309500.0,23.7749,23.7855,23.722,23.7379,309500.0
2012-07-27 15:55:00,44.85,44.9,44.84,44.9,772300.0,23.7379,23.7643,23.7326,23.7643,772300.0
2012-07-30 09:30:00,44.71,45.0,44.69,44.81,424900.0,23.6638,23.8172,23.6532,23.7167,424900.0
2012-07-30 09:35:00,44.82,44.95,44.76,44.94,130800.0,23.722,23.7908,23.6902,23.7855,130800.0
2012-07-30 09:40:00,44.94,44.94,44.86,44.88,221000.0,23.7855,23.7855,23.7431,23.7537,221000.0
2012-07-30 09:45:00,44.86,44.91,44.83,44.91,162600.0,23.7431,23.7696,23.7273,23.7696,162600.0
2012-07-30 09:50:00,44.91,44.93,44.89,44.93,97600.0,23.7696,23.7802,23.759,23.7802,97600.0
2012-07-30 09:55:00,44.93,44.95,44.91,44.92,114800.0,23.7802,23.7908,23.7696,23.7749,114800.0
2012-07-30 10:00:00,44.92,44.93,44.86,44.87,262800.0,23.7749,23.7802,23.7431,23.7484,262800.0
2012-07-30 10:05:00,44.88,44.88,44.79,44.8,484600.0,23.7537,23.7537,23.7061,23.7114,484600.0
2012-07-30 10:10:00,44.79,44.86,44.79,44.86,216600.0,23.7061,23.7431,23.7061,23.7431,216600.0
2012-07-30 10:15:00,44.85,44.91,44.84,44.86,289500.0,23.7379,23.7696,23.7326,23.7431,289500.0
2012-07-30 10:20:00,44.86,44.94,44.86,44.93,150700.0,23.7431,23.7855,23.7431,23.7802,150700.0
2012-07-30 10:25:00,44.94,44.96,44.92,44.95,157300.0,23.7855,23.7961,23.7749,23.7908,157300.0
2012-07-30 10:30:00,44.95,44.97,44.93,44.97,232400.0,23.7908,23.8014,23.7802,23.8014,232400.0
2012-07-30 10:35:00,44.97,45.0,44.94,44.98,163900.0,23.8014,23.8172,23.7855,23.8067,163900.0
2012-07-30 10:40:00,44.99,45.02,44.98,45.02,180900.0,23.812,23.8278,23.8067,23.8278,180900.0
2012-07-30 10:45:00,45.01,45.02,44.94,44.96,125900.0,23.8225,23.8278,23.7855,23.7961,125900.0
2012-07-30 10:50:00,44.96,45.01,44.96,44.98,77600.0,23.7961,23.8225,23.7961,23.8067,77600.0
2012-07-30 10:55:00,44.98,45.0,44.93,44.95,157500.0,23.8067,23.8172,23.7802,23.7908,157500.0
2012-07-30 11:00:00,44.95,44.99,44.94,44.99,82500.0,23.7908,23.812,23.7855,23.812,82500.0
2012-07-30 11:05:00,44.98,45.02,44.98,45.01,117000.0,23.8067,23.8278,23.8067,23.8225,117000.0
2012-07-30 11:10:00,45.01,45.08,45.01,45.06,149300.0,23.8225,23.8596,23.8225,23.849,149300.0
2012-07-30 11:15:00,45.06,45.07,45.04,45.04,152200.0,23.849,23.8543,23.8384,23.8384,152200.0
2012-07-30 11:20:00,45.04,45.05,45.02,45.03,101500.0,23.8384,23.8437,23.8278,23.8331,101500.0
2012-07-30 11:25:00,45.02,45.03,44.99,44.99,77100.0,23.8278,23.8331,23.812,23.812,77100.0
2012-07-30 11:30:00,44.99,44.99,44.89,44.89,123100.0,23.812,23.812,23.759,23.759,123100.0
2012-07-30 11:35:00,44.9,44.95,44.9,44.9,90100.0,23.7643,23.7908,23.7643,23.7643,90100.0
2012-07-30 11:40:00,44.9,44.92,44.88,44.92,73400.0,23.7643,23.7749,23.7537,23.7749,73400.0
2012-07-30 11:45:00,44.92,44.94,44.9,44.93,48400.0,23.7749,23.7855,23.7643,23.7802,48400.0
2012-07-30 11:50:00,44.93,44.96,44.93,44.96,81200.0,23.7802,23.7961,23.7802,23.7961,81200.0
2012-07-30 11:55:00,44.96,44.96,44.91,44.91,92800.0,23.7961,23.7961,23.7696,23.7696,92800.0
2012-07-30 12:00:00,44.91,44.92,44.9,44.91,56000.0,23.7696,23.7749,23.7643,23.7696,56000.0
2012-07-30 12:05:00,44.91,44.92,44.88,44.9,95800.0,23.7696,23.7749,23.7537,23.7643,95800.0
2012-07-30 12:10:00,44.9,44.93,44.89,44.93,99500.0,23.7643,23.7802,23.759,23.7802,99500.0
2012-07-30 12:15:00,44.93,44.94,44.9,44.93,78800.0,23.7802,23.7855,23.7643,23.7802,78800.0
2012-07-30 12:20:00,44.93,44.94,44.91,44.94,66900.0,23.7802,23.7855,23.7696,23.7855,66900.0
2012-07-30 12:25:00,44.94,44.94,44.92,44.94,89600.0,23.7855,23.7855,23.7749,23.7855,89600.0
2012-07-30 12:30:00,44.94,44.95,44.92,44.94,48500.0,23.7855,23.7908,23.7749,23.7855,48500.0
2012-07-30 12:35:00,44.95,44.97,44.94,44.95,116100.0,23.7908,23.8014,23.7855,23.7908,116100.0
2012-07-30 12:40:00,44.95,44.98,44.93,44.94,129400.0,23.7908,23.8067,23.7802,23.7855,129400.0
2012-07-30 12:45:00,44.94,44.95,44.92,44.92,38600.0,23.7855,23.7908,23.7749,23.7749,38600.0
2012-07-30 12:50:00,44.93,44.98,44.91,44.97,97200.0,23.7802,23.8067,23.7696,23.8014,97200.0
2012-07-30 12:55:00,44.96,44.97,44.93,44.94,106000.0,23.7961,23.8014,23.7802,23.7855,106000.0
2012-07-30 13:00:00,44.93,44.94,44.88,44.9,106700.0,23.7802,23.7855,23.7537,23.7643,106700.0
2012-07-30 13:05:00,44.9,44.94,44.89,44.92,159600.0,23.7643,23.7855,23.759,23.7749,159600.0
2012-07-30 13:10:00,44.91,44.93,44.87,44.88,86200.0,23.7696,23.7802,23.7484,23.7537,86200.0
2012-07-30 13:15:00,44.88,44.89,44.86,44.89,49900.0,23.7537,23.759,23.7431,23.759,49900.0
2012-07-30 13:20:00,44.89,44.9,44.88,44.89,42700.0,23.759,23.7643,23.7537,23.759,42700.0
2012-07-30 13:25:00,44.9,44.9,44.86,44.87,64600.0,23.7643,23.7643,23.7431,23.7484,64600.0
2012-07-30 13:30:00,44.86,44.91,44.86,44.91,64000.0,23.7431,23.7696,23.7431,23.7696,64000.0
2012-07-30 13:35:00,44.91,44.93,44.87,44.88,115300.0,23.7696,23.7802,23.7484,23.7537,115300.0
2012-07-30 13:40:00,44.88,44.88,44.84,44.87,39500.0,23.7537,23.7537,23.7326,23.7484,39500.0
2012-07-30 13:45:00,44.86,44.88,44.86,44.88,30200.0,23.7431,23.7537,23.7431,23.7537,30200.0
2012-07-30 13:50:00,44.88,44.88,44.85,44.88,69000.0,23.7537,23.7537,23.7379,23.7537,69000.0
2012-07-30 13:55:00,44.88,44.9,44.86,44.87,137800.0,23.7537,23.7643,23.7431,23.7484,137800.0
2012-07-30 14:00:00,44.87,44.89,44.85,44.89,57400.0,23.7484,23.759,23.7379,23.759,57400.0
2012-07-30 14:05:00,44.89,44.89,44.85,44.85,45700.0,23.759,23.759,23.7379,23.7379,45700.0
2012-07-30 14:10:00,44.86,44.91,44.85,44.91,130300.0,23.7431,23.7696,23.7379,23.7696,130300.0
2012-07-30 14:15:00,44.91,44.92,44.88,44.89,117700.0,23.7696,23.7749,23.7537,23.759,117700.0
2012-07-30 14:20:00,44.89,44.92,44.89,44.91,62400.0,23.759,23.7749,23.759,23.7696,62400.0
2012-07-30 14:25:00,44.92,44.93,44.89,44.9,102300.0,23.7749,23.7802,23.759,23.7643,102300.0
2012-07-30 14:30:00,44.9,44.9,44.87,44.87,57300.0,23.7643,23.7643,23.7484,23.7484,57300.0
2012-07-30 14:35:00,44.88,44.89,44.85,44.88,77000.0,23.7537,23.759,23.7379,23.7537,77000.0
2012-07-30 14:40:00,44.89,44.91,44.88,44.89,106300.0,23.759,23.7696,23.7537,23.759,106300.0
2012-07-30 14:45:00,44.89,44.89,44.88,44.89,115600.0,23.759,23.759,23.7537,23.759,115600.0
2012-07-30 14:50:00,44.89,44.9,44.87,44.88,87600.0,23.759,23.7643,23.7484,23.7537,87600.0
2012-07-30 14:55:00,44.89,44.9,44.88,44.89,67400.0,23.759,23.7643,23.7537,23.759,67400.0
2012-07-30 15:00:00,44.9,44.93,44.89,44.93,120100.0,23.7643,23.7802,23.759,23.7802,120100.0
2012-07-30 15:05:00,44.93,44.93,44.87,44.89,125700.0,23.7802,23.7802,23.7484,23.759,125700.0
2012-07-30 15:10:00,44.89,44.92,44.86,44.88,103200.0,23.759,23.7749,23.7431,23.7537,103200.0
2012-07-30 15:15:00,44.88,44.93,44.87,44.91,65000.0,23.7537,23.7802,23.7484,23.7696,65000.0
2012-07-30 15:20:00,44.9,44.92,44.9,44.91,57300.0,23.7643,23.7749,23.7643,23.7696,57300.0
2012-07-30 15:25:00,44.92,44.92,44.89,44.92,102900.0,23.7749,23.7749,23.759,23.7749,102900.0
2012-07-30 15:30:00,44.92,44.95,44.9,44.92,197600.0,23.7749,23.7908,23.7643,23.7749,197600.0
2012-07-30 15:35:00,44.93,44.93,44.85,44.87,127200.0,23.7802,23.7802,23.7379,23.7484,127200.0
2012-07-30 15:40:00,44.87,44.92,44.87,44.91,277500.0,23.7484,23.7749,23.7484,23.7696,277500.0
2012-07-30 15:45:00,44.91,44.92,44.87,44.9,208500.0,23.7696,23.7749,23.7484,23.7643,208500.0
2012-07-30 15:50:00,44.89,44.94,44.89,44.92,239200.0,23.759,23.7855,23.759,23.7749,239200.0
2012-07-30 15:55:00,44.92,44.94,44.88,44.94,390200.0,23.7749,23.7855,23.7537,23.7855,390200.0
2012-07-31 09:30:00,44.9,45.1,44.87,45.09,247600.0,23.7643,23.8702,23.7484,23.8649,247600.0
2012-07-31 09:35:00,45.09,45.16,45.01,45.12,185300.0,23.8649,23.9019,23.8225,23.8808,185300.0
2012-07-31 09:40:00,45.11,45.18,45.11,45.17,111800.0,23.8755,23.9125,23.8755,23.9072,111800.0
2012-07-31 09:45:00,45.18,45.23,45.16,45.23,210000.0,23.9125,23.939,23.9019,23.939,210000.0
2012-07-31 09:50:00,45.22,45.28,45.22,45.27,154500.0,23.9337,23.9654,23.9337,23.9601,154500.0
2012-07-31 09:55:00,45.27,45.35,45.27,45.35,124000.0,23.9601,24.0025,23.9601,24.0025,124000.0
2012-07-31 10:00:00,45.35,45.37,45.31,45.36,224400.0,24.0025,24.0131,23.9813,24.0078,224400.0
2012-07-31 10:05:00,45.35,45.36,45.26,45.27,224200.0,24.0025,24.0078,23.9549,23.9601,224200.0
2012-07-31 10:10:00,45.27,45.29,45.23,45.23,200100.0,23.9601,23.9707,23.939,23.939,200100.0
2012-07-31 10:15:00,45.23,45.33,45.23,45.31,152300.0,23.939,23.9919,23.939,23.9813,152300.0
2012-07-31 10:20:00,45.31,45.33,45.22,45.26,276400.0,23.9813,23.9919,23.9337,23.9549,276400.0
2012-07-31 10:25:00,45.26,45.28,45.24,45.25,169900.0,23.9549,23.9654,23.9443,23.9496,169900.0
2012-07-31 10:30:00,45.25,45.33,45.25,45.32,293600.0,23.9496,23.9919,23.9496,23.9866,293600.0
2012-07-31 10:35:00,45.32,45.32,45.28,45.28,98800.0,23.9866,23.9866,23.9654,23.9654,98800.0
2012-07-31 10:40:00,45.29,45.35,45.26,45.34,127400.0,23.9707,24.0025,23.9549,23.9972,127400.0
2012-07-31 10:45:00,45.34,45.35,45.32,45.34,92800.0,23.9972,24.0025,23.9866,23.9972,92800.0
2012-07-31 10:50:00,45.33,45.4,45.33,45.4,107900.0,23.9919,24.029,23.9919,24.029,107900.0
2012-07-31 10:55:00,45.4,45.45,45.39,45.43,147100.0,24.029,24.0554,24.0237,24.0448,147100.0
2012-07-31 11:00:00,45.43,45.43,45.39,45.39,134800.0,24.0448,24.0448,24.0237,24.0237,134800.0
2012-07-31 11:05:00,45.4,45.4,45.34,45.37,116000.0,24.029,24.029,23.9972,24.0131,116000.0
2012-07-31 11:10:00,45.37,45.42,45.34,45.4,116800.0,24.0131,24.0395,23.9972,24.029,116800.0
2012-07-31 11:15:00,45.4,45.41,45.38,45.39,113500.0,24.029,24.0342,24.0184,24.0237,113500.0
2012-07-31 11:20:00,45.39,45.44,45.39,45.43,78100.0,24.0237,24.0501,24.0237,24.0448,78100.0
2012-07-31 11:25:00,45.43,45.48,45.43,45.48,141900.0,24.0448,24.0713,24.0448,24.0713,141900.0
2012-07-31 11:30:00,45.47,45.48,45.44,45.45,129000.0,24.066,24.0713,24.0501,24.0554,129000.0
2012-07-31 11:35:00,45.44,45.45,45.43,45.45,74000.0,24.0501,24.0554,24.0448,24.0554,74000.0
2012-07-31 11:40:00,45.44,45.45,45.42,45.42,72100.0,24.0501,24.0554,24.0395,24.0395,72100.0
2012-07-31 11:45:00,45.43,45.43,45.4,45.4,84300.0,24.0448,24.0448,24.029,24.029,84300.0
2012-07-31 11:50:00,45.41,45.41,45.34,45.37,290700.0,24.0342,24.0342,23.9972,24.0131,290700.0
2012-07-31 11:55:00,45.37,45.4,45.36,45.37,89100.0,24.0131,24.029,24.0078,24.0131,89100.0
2012-07-31 12:00:00,45.36,45.37,45.34,45.36,94400.0,24.0078,24.0131,23.9972,24.0078,94400.0
2012-07-31 12:05:00,45.37,45.39,45.36,45.37,57200.0,24.0131,24.0237,24.0078,24.0131,57200.0
2012-07-31 12:10:00,45.36,45.38,45.29,45.31,171300.0,24.0078,24.0184,23.9707,23.9813,171300.0
2012-07-31 12:15:00,45.33,45.35,45.31,45.32,58900.0,23.9919,24.0025,23.9813,23.9866,58900.0
2012-07-31 12:20:00,45.31,45.35,45.31,45.34,97100.0,23.9813,24.0025,23.9813,23.9972,97100.0
2012-07-31 12:25:00,45.35,45.35,45.3,45.32,95800.0,24.0025,24.0025,23.976,23.9866,95800.0
2012-07-31 12:30:00,45.32,45.33,45.28,45.3,113100.0,23.9866,23.9919,23.9654,23.976,113100.0
2012-07-31 12:35:00,45.3,45.33,45.27,45.28,63400.0,23.976,23.9919,23.9601,23.9654,63400.0
2012-07-31 12:40:00,45.27,45.29,45.26,45.26,43200.0,23.9601,23.9707,23.9549,23.9549,43200.0
2012-07-31 12:45:00,45.27,45.27,45.22,45.24,98600.0,23.9601,23.9601,23.9337,23.9443,98600.0
2012-07-31 12:50:00,45.25,45.27,45.25,45.27,39500.0,23.9496,23.9601,23.9496,23.9601,39500.0
2012-07-31 12:55:00,45.26,45.26,45.2,45.23,64600.0,23.9549,23.9549,23.9231,23.939,64600.0
2012-07-31 13:00:00,45.22,45.25,45.2,45.21,52500.0,23.9337,23.9496,23.9231,23.9284,52500.0
2012-07-31 13:05:00,45.2,45.25,45.2,45.21,105800.0,23.9231,23.9496,23.9231,23.9284,105800.0
2012-07-31 13:10:00,45.21,45.24,45.2,45.24,64200.0,23.9284,23.9443,23.9231,23.9443,64200.0
2012-07-31 13:15:00,45.24,45.25,45.22,45.22,51800.0,23.9443,23.9496,23.9337,23.9337,51800.0
2012-07-31 13:20:00,45.22,45.23,45.2,45.22,46700.0,23.9337,23.939,23.9231,23.9337,46700.0
2012-07-31 13:25:00,45.22,45.24,45.21,45.24,34800.0,23.9337,23.9443,23.9284,23.9443,34800.0
2012-07-31 13:30:00,45.23,45.24,45.21,45.21,60600.0,23.939,23.9443,23.9284,23.9284,60600.0
2012-07-31 13:35:00,45.21,45.28,45.21,45.26,79400.0,23.9284,23.9654,23.9284,23.9549,79400.0
2012-07-31 13:40:00,45.26,45.27,45.24,45.24,57400.0,23.9549,23.9601,23.9443,23.9443,57400.0
2012-07-31 13:45:00,45.24,45.25,45.22,45.22,53400.0,23.9443,23.9496,23.9337,23.9337,53400.0
2012-07-31 13:50:00,45.22,45.23,45.21,45.22,43400.0,23.9337,23.939,23.9284,23.9337,43400.0
2012-07-31 13:55:00,45.21,45.23,45.21,45.23,44100.0,23.9284,23.939,23.9284,23.939,44100.0
2012-07-31 14:00:00,45.22,45.24,45.21,45.23,75700.0,23.9337,23.9443,23.9284,23.939,75700.0
2012-07-31 14:05:00,45.24,45.25,45.23,45.24,103000.0,23.9443,23.9496,23.939,23.9443,103000.0
2012-07-31 14:10:00,45.23,45.25,45.23,45.25,84900.0,23.939,23.9496,23.939,23.9496,84900.0
2012-07-31 14:15:00,45.25,45.25,45.23,45.23,46200.0,23.9496,23.9496,23.939,23.939,46200.0
2012-07-31 14:20:00,45.24,45.24,45.21,45.21,159600.0,23.9443,23.9443,23.9284,23.9284,159600.0
2012-07-31 14:25:00,45.22,45.22,45.19,45.2,90800.0,23.9337,23.9337,23.9178,23.9231,90800.0
2012-07-31 14:30:00,45.2,45.2,45.18,45.19,169900.0,23.9231,23.9231,23.9125,23.9178,169900.0
2012-07-31 14:35:00,45.19,45.21,45.17,45.2,124100.0,23.9178,23.9284,23.9072,23.9231,124100.0
2012-07-31 14:40:00,45.21,45.21,45.2,45.21,41200.0,23.9284,23.9284,23.9231,23.9284,41200.0
2012-07-31 14:45:00,45.21,45.23,45.2,45.21,57500.0,23.9284,23.939,23.9231,23.9284,57500.0
2012-07-31 14:50:00,45.22,45.25,45.21,45.24,66600.0,23.9337,23.9496,23.9284,23.9443,66600.0
2012-07-31 14:55:00,45.24,45.25,45.2,45.21,164300.0,23.9443,23.9496,23.9231,23.9284,164300.0
2012-07-31 15:00:00,45.21,45.23,45.19,45.21,85700.0,23.9284,23.939,23.9178,23.9284,85700.0
2012-07-31 15:05:00,45.2,45.21,45.17,45.17,96300.0,23.9231,23.9284,23.9072,23.9072,96300.0
2012-07-31 15:10:00,45.18,45.18,45.14,45.14,71700.0,23.9125,23.9125,23.8913,23.8913,71700.0
2012-07-31 15:15:00,45.14,45.18,45.14,45.17,78800.0,23.8913,23.9125,23.8913,23.9072,78800.0
2012-07-31 15:20:00,45.18,45.18,45.16,45.16,66700.0,23.9125,23.9125,23.9019,23.9019,66700.0
2012-07-31 15:25:00,45.16,45.2,45.16,45.19,139700.0,23.9019,23.9231,23.9019,23.9178,139700.0
2012-07-31 15:30:00,45.18,45.2,45.16,45.16,107000.0,23.9125,23.9231,23.9019,23.9019,107000.0
2012-07-31 15:35:00,45.17,45.18,45.14,45.15,244700.0,23.9072,23.9125,23.8913,23.8966,244700.0
2012-07-31 15:40:00,45.16,45.21,45.16,45.21,169700.0,23.9019,23.9284,23.9019,23.9284,169700.0
2012-07-31 15:45:00,45.21,45.22,45.14,45.14,224100.0,23.9284,23.9337,23.8913,23.8913,224100.0
2012-07-31 15:50:00,45.14,45.23,45.14,45.23,447300.0,23.8913,23.939,23.8913,23.939,447300.0
2012-07-31 15:55:00,45.23,45.23,45.14,45.14,757400.0,23.939,23.939,23.8913,23.8913,757400.0
2012-08-01 09:30:00,45.43,45.8,45.43,45.76,922100.0,24.0448,24.2407,24.0448,24.2195,922100.0
2012-08-01 09:35:00,45.76,46.08,45.75,46.02,610600.0,24.2195,24.3889,24.2142,24.3571,610600.0
2012-08-01 09:40:00,46.02,46.25,45.89,46.22,556800.0,24.3571,24.4788,24.2883,24.463,556800.0
2012-08-01 09:45:00,46.22,46.29,46.04,46.18,835000.0,24.463,24.5,24.3677,24.4418,835000.0
2012-08-01 09:50:00,46.18,46.41,45.99,46.12,1121300.0,24.4418,24.5635,24.3412,24.41,1121300.0
2012-08-01 09:55:00,46.12,46.27,45.83,45.87,1020800.0,24.41,24.4894,24.2565,24.2777,1020800.0
2012-08-01 10:00:00,45.88,45.93,45.55,45.6,520000.0,24.283,24.3095,24.1083,24.1348,520000.0
2012-08-01 10:05:00,45.6,45.73,45.51,45.53,494600.0,24.1348,24.2036,24.0872,24.0978,494600.0
2012-08-01 10:10:00,45.53,45.67,45.45,45.66,301000.0,24.0978,24.1719,24.0554,24.1666,301000.0
2012-08-01 10:15:00,45.66,45.73,45.64,45.72,298900.0,24.1666,24.2036,24.156,24.1983,298900.0
2012-08-01 10:20:00,45.72,45.73,45.66,45.68,197300.0,24.1983,24.2036,24.1666,24.1771,197300.0
2012-08-01 10:25:00,45.68,45.69,45.58,45.59,205700.0,24.1771,24.1824,24.1242,24.1295,205700.0
2012-08-01 10:30:00,45.59,45.66,45.53,45.53,172500.0,24.1295,24.1666,24.0978,24.0978,172500.0
2012-08-01 10:35:00,45.53,45.58,45.5,45.57,186600.0,24.0978,24.1242,24.0819,24.1189,186600.0
2012-08-01 10:40:00,45.57,45.58,45.53,45.53,108700.0,24.1189,24.1242,24.0978,24.0978,108700.0
2012-08-01 10:45:00,45.53,45.63,45.52,45.62,132700.0,24.0978,24.1507,24.0925,24.1454,132700.0
2012-08-01 10:50:00,45.63,45.66,45.61,45.65,117600.0,24.1507,24.1666,24.1401,24.1613,117600.0
2012-08-01 10:55:00,45.65,45.71,45.63,45.69,129000.0,24.1613,24.193,24.1507,24.1824,129000.0
2012-08-01 11:00:00,45.68,45.69,45.63,45.64,155800.0,24.1771,24.1824,24.1507,24.156,155800.0
2012-08-01 11:05:00,45.63,45.63,45.55,45.62,196100.0,24.1507,24.1507,24.1083,24.1454,196100.0
2012-08-01 11:10:00,45.62,45.63,45.5,45.52,164400.0,24.1454,24.1507,24.0819,24.0925,164400.0
2012-08-01 11:15:00,45.52,45.59,45.51,45.56,95500.0,24.0925,24.1295,24.0872,24.1136,95500.0
2012-08-01 11:20:00,45.56,45.57,45.5,45.5,75100.0,24.1136,24.1189,24.0819,24.0819,75100.0
2012-08-01 11:25:00,45.51,45.56,45.5,45.56,70200.0,24.0872,24.1136,24.0819,24.1136,70200.0
2012-08-01 11:30:00,45.56,45.57,45.5,45.5,96900.0,24.1136,24.1189,24.0819,24.0819,96900.0
2012-08-01 11:35:00,45.51,45.53,45.5,45.53,61500.0,24.0872,24.0978,24.0819,24.0978,61500.0
2012-08-01 11:40:00,45.52,45.57,45.5,45.56,73500.0,24.0925,24.1189,24.0819,24.1136,73500.0
2012-08-01 11:45:00,45.57,45.6,45.55,45.6,70600.0,24.1189,24.1348,24.1083,24.1348,70600.0
2012-08-01 11:50:00,45.6,45.65,45.59,45.63,116700.0,24.1348,24.1613,24.1295,24.1507,116700.0
2012-08-01 11:55:00,45.63,45.65,45.61,45.62,112700.0,24.1507,24.1613,24.1401,24.1454,112700.0
2012-08-01 12:00:00,45.62,45.67,45.62,45.67,98100.0,24.1454,24.1719,24.1454,24.1719,98100.0
2012-08-01 12:05:00,45.67,45.71,45.66,45.69,130900.0,24.1719,24.193,24.1666,24.1824,130900.0
2012-08-01 12:10:00,45.7,45.7,45.69,45.69,37200.0,24.1877,24.1877,24.1824,24.1824,37200.0
2012-08-01 12:15:00,45.7,45.7,45.67,45.68,101400.0,24.1877,24.1877,24.1719,24.1771,101400.0
2012-08-01 12:20:00,45.67,45.68,45.67,45.68,64700.0,24.1719,24.1771,24.1719,24.1771,64700.0
2012-08-01 12:25:00,45.68,45.73,45.68,45.69,118900.0,24.1771,24.2036,24.1771,24.1824,118900.0
2012-08-01 12:30:00,45.69,45.69,45.63,45.68,111700.0,24.1824,24.1824,24.1507,24.1771,111700.0
2012-08-01 12:35:00,45.67,45.68,45.62,45.63,70500.0,24.1719,24.1771,24.1454,24.1507,70500.0
2012-08-01 12:40:00,45.62,45.63,45.61,45.62,37600.0,24.1454,24.1507,24.1401,24.1454,37600.0
2012-08-01 12:45:00,45.61,45.62,45.61,45.61,55500.0,24.1401,24.1454,24.1401,24.1401,55500.0
2012-08-01 12:50:00,45.62,45.68,45.61,45.63,247200.0,24.1454,24.1771,24.1401,24.1507,247200.0
2012-08-01 12:55:00,45.62,45.64,45.61,45.62,107800.0,24.1454,24.156,24.1401,24.1454,107800.0
2012-08-01 13:00:00,45.62,45.65,45.62,45.65,156800.0,24.1454,24.1613,24.1454,24.1613,156800.0
2012-08-01 13:05:00,45.65,45.66,45.62,45.63,56700.0,24.1613,24.1666,24.1454,24.1507,56700.0
2012-08-01 13:10:00,45.62,45.65,45.62,45.65,41300.0,24.1454,24.1613,24.1454,24.1613,41300.0
2012-08-01 13:15:00,45.65,45.65,45.57,45.59,75800.0,24.1613,24.1613,24.1189,24.1295,75800.0
2012-08-01 13:20:00,45.6,45.62,45.59,45.59,66100.0,24.1348,24.1454,24.1295,24.1295,66100.0
2012-08-01 13:25:00,45.59,45.6,45.54,45.56,82600.0,24.1295,24.1348,24.1031,24.1136,82600.0
2012-08-01 13:30:00,45.56,45.57,45.53,45.54,40600.0,24.1136,24.1189,24.0978,24.1031,40600.0
2012-08-01 13:35:00,45.53,45.54,45.52,45.52,31200.0,24.0978,24.1031,24.0925,24.0925,31200.0
2012-08-01 13:40:00,45.52,45.53,45.51,45.53,57300.0,24.0925,24.0978,24.0872,24.0978,57300.0
2012-08-01 13:45:00,45.53,45.55,45.51,45.52,106800.0,24.0978,24.1083,24.0872,24.0925,106800.0
2012-08-01 13:50:00,45.52,45.53,45.5,45.51,36800.0,24.0925,24.0978,24.0819,24.0872,36800.0
2012-08-01 13:55:00,45.5,45.51,45.49,45.49,91400.0,24.0819,24.0872,24.0766,24.0766,91400.0
2012-08-01 14:00:00,45.49,45.5,45.42,45.42,127500.0,24.0766,24.0819,24.0395,24.0395,127500.0
2012-08-01 14:05:00,45.43,45.47,45.36,45.44,235000.0,24.0448,24.066,24.0078,24.0501,235000.0
2012-08-01 14:10:00,45.44,45.44,45.11,45.27,338300.0,24.0501,24.0501,23.8755,23.9601,338300.0
2012-08-01 14:15:00,45.28,45.31,45.08,45.09,497400.0,23.9654,23.9813,23.8596,23.8649,497400.0
2012-08-01 14:20:00,45.09,45.28,45.08,45.21,346100.0,23.8649,23.9654,23.8596,23.9284,346100.0
2012-08-01 14:25:00,45.2,45.25,45.15,45.22,224700.0,23.9231,23.9496,23.8966,23.9337,224700.0
2012-08-01 14:30:00,45.22,45.22,45.15,45.16,205000.0,23.9337,23.9337,23.8966,23.9019,205000.0
2012-08-01 14:35:00,45.17,45.2,45.15,45.17,184900.0,23.9072,23.9231,23.8966,23.9072,184900.0
2012-08-01 14:40:00,45.17,45.2,45.12,45.15,194400.0,23.9072,23.9231,23.8808,23.8966,194400.0
2012-08-01 14:45:00,45.15,45.16,45.07,45.08,228400.0,23.8966,23.9019,23.8543,23.8596,228400.0
2012-08-01 14:50:00,45.09,45.13,45.06,45.1,272800.0,23.8649,23.886,23.849,23.8702,272800.0
2012-08-01 14:55:00,45.11,45.18,45.09,45.18,212000.0,23.8755,23.9125,23.8649,23.9125,212000.0
2012-08-01 15:00:00,45.18,45.18,45.09,45.09,127600.0,23.9125,23.9125,23.8649,23.8649,127600.0
2012-08-01 15:05:00,45.09,45.2,45.09,45.17,129800.0,23.8649,23.9231,23.8649,23.9072,129800.0
2012-08-01 15:10:00,45.17,45.18,45.08,45.09,98500.0,23.9072,23.9125,23.8596,23.8649,98500.0
2012-08-01 15:15:00,45.09,45.13,45.09,45.11,114100.0,23.8649,23.886,23.8649,23.8755,114100.0
2012-08-01 15:20:00,45.11,45.15,45.09,45.15,145400.0,23.8755,23.8966,23.8649,23.8966,145400.0
2012-08-01 15:25:00,45.14,45.27,45.14,45.24,117600.0,23.8913,23.9601,23.8913,23.9443,117600.0
2012-08-01 15:30:00,45.24,45.26,45.21,45.25,127100.0,23.9443,23.9549,23.9284,23.9496,127100.0
2012-08-01 15:35:00,45.24,45.27,45.21,45.23,233600.0,23.9443,23.9601,23.9284,23.939,233600.0
2012-08-01 15:40:00,45.23,45.23,45.19,45.23,210800.0,23.939,23.939,23.9178,23.939,210800.0
2012-08-01 15:45:00,45.23,45.29,45.18,45.23,296500.0,23.939,23.9707,23.9125,23.939,296500.0
2012-08-01 15:50:00,45.23,45.29,45.22,45.25,358700.0,23.939,23.9707,23.9337,23.9496,358700.0
2012-08-01 15:55:00,45.26,45.26,45.17,45.21,674400.0,23.9549,23.9549,23.9072,23.9284,674400.0
2012-08-02 09:30:00,45.07,45.07,44.72,44.96,521800.0,23.8543,23.8543,23.669,23.7961,521800.0
2012-08-02 09:35:00,44.96,44.96,44.78,44.81,191200.0,23.7961,23.7961,23.7008,23.7167,191200.0
2012-08-02 09:40:00,44.81,44.87,44.65,44.67,268400.0,23.7167,23.7484,23.632,23.6426,268400.0
2012-08-02 09:45:00,44.67,44.7,44.59,44.64,228300.0,23.6426,23.6585,23.6002,23.6267,228300.0
2012-08-02 09:50:00,44.64,44.71,44.57,44.68,196500.0,23.6267,23.6638,23.5897,23.6479,196500.0
2012-08-02 09:55:00,44.69,44.78,44.67,44.72,177500.0,23.6532,23.7008,23.6426,23.669,177500.0
2012-08-02 10:00:00,44.72,45.07,44.66,44.74,733200.0,23.669,23.8543,23.6373,23.6796,733200.0
2012-08-02 10:05:00,44.74,44.76,44.7,44.75,140900.0,23.6796,23.6902,23.6585,23.6849,140900.0
2012-08-02 10:10:00,44.76,44.76,44.67,44.7,116200.0,23.6902,23.6902,23.6426,23.6585,116200.0
2012-08-02 10:15:00,44.69,44.8,44.69,44.8,197600.0,23.6532,23.7114,23.6532,23.7114,197600.0
2012-08-02 10:20:00,44.8,44.85,44.76,44.76,176300.0,23.7114,23.7379,23.6902,23.6902,176300.0
2012-08-02 10:25:00,44.77,44.89,44.75,44.84,249200.0,23.6955,23.759,23.6849,23.7326,249200.0
2012-08-02 10:30:00,44.81,44.81,44.73,44.73,150200.0,23.7167,23.7167,23.6743,23.6743,150200.0
2012-08-02 10:35:00,44.74,44.74,44.67,44.68,156200.0,23.6796,23.6796,23.6426,23.6479,156200.0
2012-08-02 10:40:00,44.68,44.69,44.59,44.59,339800.0,23.6479,23.6532,23.6002,23.6002,339800.0
2012-08-02 10:45:00,44.6,44.64,44.59,44.63,155800.0,23.6055,23.6267,23.6002,23.6214,155800.0
2012-08-02 10:50:00,44.64,44.69,44.55,44.55,384700.0,23.6267,23.6532,23.5791,23.5791,384700.0
2012-08-02 10:55:00,44.55,44.55,44.44,44.46,343700.0,23.5791,23.5791,23.5209,23.5314,343700.0
2012-08-02 11:00:00,44.46,44.54,44.45,44.51,280300.0,23.5314,23.5738,23.5261,23.5579,280300.0
2012-08-02 11:05:00,44.51,44.57,44.51,44.53,195800.0,23.5579,23.5897,23.5579,23.5685,195800.0
2012-08-02 11:10:00,44.54,44.55,44.48,44.5,193300.0,23.5738,23.5791,23.542,23.5526,193300.0
2012-08-02 11:15:00,44.49,44.49,44.41,44.41,172500.0,23.5473,23.5473,23.505,23.505,172500.0
2012-08-02 11:20:00,44.41,44.41,44.34,44.34,214900.0,23.505,23.505,23.4679,23.4679,214900.0
2012-08-02 11:25:00,44.34,44.38,44.31,44.36,197000.0,23.4679,23.4891,23.452,23.4785,197000.0
2012-08-02 11:30:00,44.36,44.38,44.3,44.31,210000.0,23.4785,23.4891,23.4468,23.452,210000.0
2012-08-02 11:35:00,44.3,44.35,44.21,44.23,235400.0,23.4468,23.4732,23.3991,23.4097,235400.0
2012-08-02 11:40:00,44.23,44.26,44.15,44.16,148600.0,23.4097,23.4256,23.3674,23.3727,148600.0
2012-08-02 11:45:00,44.16,44.19,44.15,44.19,146800.0,23.3727,23.3885,23.3674,23.3885,146800.0
2012-08-02 11:50:00,44.19,44.21,44.15,44.17,206100.0,23.3885,23.3991,23.3674,23.3779,206100.0
2012-08-02 11:55:00,44.17,44.26,44.15,44.25,137700.0,23.3779,23.4256,23.3674,23.4203,137700.0
2012-08-02 12:00:00,44.26,44.34,44.26,44.32,159700.0,23.4256,23.4679,23.4256,23.4573,159700.0
2012-08-02 12:05:00,44.31,44.35,44.29,44.35,132600.0,23.452,23.4732,23.4415,23.4732,132600.0
2012-08-02 12:10:00,44.35,44.37,44.32,44.35,93500.0,23.4732,23.4838,23.4573,23.4732,93500.0
2012-08-02 12:15:00,44.35,44.38,44.35,44.38,93100.0,23.4732,23.4891,23.4732,23.4891,93100.0
2012-08-02 12:20:00,44.38,44.39,44.35,44.37,75100.0,23.4891,23.4944,23.4732,23.4838,75100.0
2012-08-02 12:25:00,44.38,44.38,44.34,44.34,45900.0,23.4891,23.4891,23.4679,23.4679,45900.0
2012-08-02 12:30:00,44.35,44.35,44.16,44.2,175100.0,23.4732,23.4732,23.3727,23.3938,175100.0
2012-08-02 12:35:00,44.2,44.27,44.19,44.27,122400.0,23.3938,23.4309,23.3885,23.4309,122400.0
2012-08-02 12:40:00,44.26,44.31,44.26,44.31,56100.0,23.4256,23.452,23.4256,23.452,56100.0
2012-08-02 12:45:00,44.3,44.35,44.29,44.34,110800.0,23.4468,23.4732,23.4415,23.4679,110800.0
2012-08-02 12:50:00,44.34,44.35,44.28,44.31,165600.0,23.4679,23.4732,23.4362,23.452,165600.0
2012-08-02 12:55:00,44.31,44.34,44.29,44.34,112000.0,23.452,23.4679,23.4415,23.4679,112000.0
2012-08-02 13:00:00,44.34,44.34,44.31,44.34,124700.0,23.4679,23.4679,23.452,23.4679,124700.0
2012-08-02 13:05:00,44.34,44.38,44.31,44.38,107200.0,23.4679,23.4891,23.452,23.4891,107200.0
2012-08-02 13:10:00,44.37,44.47,44.35,44.41,199000.0,23.4838,23.5367,23.4732,23.505,199000.0
2012-08-02 13:15:00,44.41,44.45,44.4,44.45,105500.0,23.505,23.5261,23.4997,23.5261,105500.0
2012-08-02 13:20:00,44.45,44.48,44.44,44.46,103800.0,23.5261,23.542,23.5209,23.5314,103800.0
2012-08-02 13:25:00,44.45,44.51,44.45,44.48,99800.0,23.5261,23.5579,23.5261,23.542,99800.0
2012-08-02 13:30:00,44.48,44.5,44.46,44.48,72700.0,23.542,23.5526,23.5314,23.542,72700.0
2012-08-02 13:35:00,44.48,44.49,44.4,44.41,76400.0,23.542,23.5473,23.4997,23.505,76400.0
2012-08-02 13:40:00,44.42,44.44,44.4,44.44,37600.0,23.5103,23.5209,23.4997,23.5209,37600.0
2012-08-02 13:45:00,44.44,44.46,44.41,44.43,61500.0,23.5209,23.5314,23.505,23.5156,61500.0
2012-08-02 13:50:00,44.43,44.47,44.43,44.46,57200.0,23.5156,23.5367,23.5156,23.5314,57200.0
2012-08-02 13:55:00,44.47,44.47,44.4,44.4,48600.0,23.5367,23.5367,23.4997,23.4997,48600.0
2012-08-02 14:00:00,44.4,44.41,44.36,44.38,121300.0,23.4997,23.505,23.4785,23.4891,121300.0
2012-08-02 14:05:00,44.38,44.41,44.37,44.41,67500.0,23.4891,23.505,23.4838,23.505,67500.0
2012-08-02 14:10:00,44.41,44.42,44.39,44.4,122600.0,23.505,23.5103,23.4944,23.4997,122600.0
2012-08-02 14:15:00,44.39,44.42,44.39,44.42,63800.0,23.4944,23.5103,23.4944,23.5103,63800.0
2012-08-02 14:20:00,44.42,44.45,44.41,44.44,68900.0,23.5103,23.5261,23.505,23.5209,68900.0
2012-08-02 14:25:00,44.44,44.53,44.43,44.5,140300.0,23.5209,23.5685,23.5156,23.5526,140300.0
2012-08-02 14:30:00,44.51,44.53,44.5,44.52,76000.0,23.5579,23.5685,23.5526,23.5632,76000.0
2012-08-02 14:35:00,44.53,44.7,44.51,44.52,181000.0,23.5685,23.6585,23.5579,23.5632,181000.0
2012-08-02 14:40:00,44.51,44.53,44.46,44.46,86000.0,23.5579,23.5685,23.5314,23.5314,86000.0
2012-08-02 14:45:00,44.46,44.47,44.42,44.44,51900.0,23.5314,23.5367,23.5103,23.5209,51900.0
2012-08-02 14:50:00,44.44,44.46,44.37,44.38,94600.0,23.5209,23.5314,23.4838,23.4891,94600.0
2012-08-02 14:55:00,44.39,44.44,44.39,44.4,72900.0,23.4944,23.5209,23.4944,23.4997,72900.0
2012-08-02 15:00:00,44.4,44.45,44.4,44.45,80000.0,23.4997,23.5261,23.4997,23.5261,80000.0
2012-08-02 15:05:00,44.44,44.6,44.44,44.51,357200.0,23.5209,23.6055,23.5209,23.5579,357200.0
2012-08-02 15:10:00,44.51,44.53,44.47,44.48,119700.0,23.5579,23.5685,23.5367,23.542,119700.0
2012-08-02 15:15:00,44.48,44.48,44.43,44.47,94500.0,23.542,23.542,23.5156,23.5367,94500.0
2012-08-02 15:20:00,44.47,44.48,44.44,44.45,92300.0,23.5367,23.542,23.5209,23.5261,92300.0
2012-08-02 15:25:00,44.46,44.46,44.42,44.42,95400.0,23.5314,23.5314,23.5103,23.5103,95400.0
2012-08-02 15:30:00,44.43,44.47,44.4,44.45,154400.0,23.5156,23.5367,23.4997,23.5261,154400.0
2012-08-02 15:35:00,44.46,44.5,44.44,44.49,138300.0,23.5314,23.5526,23.5209,23.5473,138300.0
2012-08-02 15:40:00,44.5,44.51,44.45,44.49,187000.0,23.5526,23.5579,23.5261,23.5473,187000.0
2012-08-02 15:45:00,44.5,44.53,44.49,44.5,306100.0,23.5526,23.5685,23.5473,23.5526,306100.0
2012-08-02 15:50:00,44.5,44.6,44.5,44.59,605200.0,23.5526,23.6055,23.5526,23.6002,605200.0
2012-08-02 15:55:00,44.59,44.65,44.58,44.62,920500.0,23.6002,23.632,23.5949,23.6161,920500.0
2012-08-03 09:30:00,45.13,45.14,44.93,45.0,373100.0,23.886,23.8913,23.7802,23.8172,373100.0
2012-08-03 09:35:00,45.0,45.06,44.97,45.04,170600.0,23.8172,23.849,23.8014,23.8384,170600.0
2012-08-03 09:40:00,45.03,45.09,44.99,45.05,134200.0,23.8331,23.8649,23.812,23.8437,134200.0
2012-08-03 09:45:00,45.06,45.07,44.97,45.05,193200.0,23.849,23.8543,23.8014,23.8437,193200.0
2012-08-03 09:50:00,45.06,45.06,44.97,44.98,252300.0,23.849,23.849,23.8014,23.8067,252300.0
2012-08-03 09:55:00,44.98,45.0,44.82,44.83,193500.0,23.8067,23.8172,23.722,23.7273,193500.0
2012-08-03 10:00:00,44.83,44.89,44.8,44.82,182100.0,23.7273,23.759,23.7114,23.722,182100.0
2012-08-03 10:05:00,44.82,44.83,44.79,44.81,197500.0,23.722,23.7273,23.7061,23.7167,197500.0
2012-08-03 10:10:00,44.8,44.83,44.79,44.8,158800.0,23.7114,23.7273,23.7061,23.7114,158800.0
2012-08-03 10:15:00,44.8,44.89,44.8,44.89,116900.0,23.7114,23.759,23.7114,23.759,116900.0
2012-08-03 10:20:00,44.89,44.89,44.86,44.87,106400.0,23.759,23.759,23.7431,23.7484,106400.0
2012-08-03 10:25:00,44.87,44.89,44.86,44.87,105600.0,23.7484,23.759,23.7431,23.7484,105600.0
2012-08-03 10:30:00,44.87,44.88,44.84,44.86,166700.0,23.7484,23.7537,23.7326,23.7431,166700.0
2012-08-03 10:35:00,44.86,44.86,44.8,44.8,116400.0,23.7431,23.7431,23.7114,23.7114,116400.0
2012-08-03 10:40:00,44.8,44.83,44.8,44.82,104400.0,23.7114,23.7273,23.7114,23.722,104400.0
2012-08-03 10:45:00,44.83,44.84,44.81,44.81,71700.0,23.7273,23.7326,23.7167,23.7167,71700.0
2012-08-03 10:50:00,44.81,44.82,44.78,44.79,88900.0,23.7167,23.722,23.7008,23.7061,88900.0
2012-08-03 10:55:00,44.78,44.81,44.78,44.79,122000.0,23.7008,23.7167,23.7008,23.7061,122000.0
2012-08-03 11:00:00,44.79,44.8,44.73,44.73,90800.0,23.7061,23.7114,23.6743,23.6743,90800.0
2012-08-03 11:05:00,44.73,44.79,44.73,44.79,109900.0,23.6743,23.7061,23.6743,23.7061,109900.0
2012-08-03 11:10:00,44.79,44.81,44.77,44.78,87500.0,23.7061,23.7167,23.6955,23.7008,87500.0
2012-08-03 11:15:00,44.78,44.84,44.77,44.82,175400.0,23.7008,23.7326,23.6955,23.722,175400.0
2012-08-03 11:20:00,44.83,44.83,44.79,44.8,73600.0,23.7273,23.7273,23.7061,23.7114,73600.0
2012-08-03 11:25:00,44.8,44.81,44.79,44.8,60200.0,23.7114,23.7167,23.7061,23.7114,60200.0
2012-08-03 11:30:00,44.81,44.86,44.79,44.85,169000.0,23.7167,23.7431,23.7061,23.7379,169000.0
2012-08-03 11:35:00,44.86,44.86,44.82,44.82,112100.0,23.7431,23.7431,23.722,23.722,112100.0
2012-08-03 11:40:00,44.82,44.82,44.8,44.81,55000.0,23.722,23.722,23.7114,23.7167,55000.0
2012-08-03 11:45:00,44.81,44.81,44.8,44.8,82400.0,23.7167,23.7167,23.7114,23.7114,82400.0
2012-08-03 11:50:00,44.81,44.84,44.79,44.83,151500.0,23.7167,23.7326,23.7061,23.7273,151500.0
2012-08-03 11:55:00,44.83,44.86,44.82,44.84,117800.0,23.7273,23.7431,23.722,23.7326,117800.0
2012-08-03 12:00:00,44.85,44.87,44.82,44.84,246000.0,23.7379,23.7484,23.722,23.7326,246000.0
2012-08-03 12:05:00,44.83,44.84,44.82,44.82,97500.0,23.7273,23.7326,23.722,23.722,97500.0
2012-08-03 12:10:00,44.82,44.85,44.78,44.81,234400.0,23.722,23.7379,23.7008,23.7167,234400.0
2012-08-03 12:15:00,44.81,44.82,44.77,44.77,176500.0,23.7167,23.722,23.6955,23.6955,176500.0
2012-08-03 12:20:00,44.78,44.78,44.72,44.72,138600.0,23.7008,23.7008,23.669,23.669,138600.0
2012-08-03 12:25:00,44.73,44.73,44.62,44.64,282200.0,23.6743,23.6743,23.6161,23.6267,282200.0
2012-08-03 12:30:00,44.65,44.67,44.64,44.67,53300.0,23.632,23.6426,23.6267,23.6426,53300.0
2012-08-03 12:35:00,44.66,44.66,44.55,44.56,220600.0,23.6373,23.6373,23.5791,23.5844,220600.0
2012-08-03 12:40:00,44.56,44.59,44.56,44.57,93700.0,23.5844,23.6002,23.5844,23.5897,93700.0
2012-08-03 12:45:00,44.58,44.58,44.54,44.54,106500.0,23.5949,23.5949,23.5738,23.5738,106500.0
2012-08-03 12:50:00,44.54,44.55,44.49,44.51,104200.0,23.5738,23.5791,23.5473,23.5579,104200.0
2012-08-03 12:55:00,44.52,44.52,44.47,44.47,98800.0,23.5632,23.5632,23.5367,23.5367,98800.0
2012-08-03 13:00:00,44.48,44.5,44.46,44.47,102900.0,23.542,23.5526,23.5314,23.5367,102900.0
2012-08-03 13:05:00,44.47,44.5,44.46,44.48,140500.0,23.5367,23.5526,23.5314,23.542,140500.0
2012-08-03 13:10:00,44.48,44.49,44.45,44.47,118300.0,23.542,23.5473,23.5261,23.5367,118300.0
2012-08-03 13:15:00,44.47,44.49,44.46,44.47,110300.0,23.5367,23.5473,23.5314,23.5367,110300.0
2012-08-03 13:20:00,44.47,44.49,44.46,44.47,108500.0,23.5367,23.5473,23.5314,23.5367,108500.0
2012-08-03 13:25:00,44.48,44.48,44.44,44.45,174400.0,23.542,23.542,23.5209,23.5261,174400.0
2012-08-03 13:30:00,44.44,44.48,44.44,44.45,70700.0,23.5209,23.542,23.5209,23.5261,70700.0
2012-08-03 13:35:00,44.45,44.46,44.43,44.45,61300.0,23.5261,23.5314,23.5156,23.5261,61300.0
2012-08-03 13:40:00,44.44,44.45,44.43,44.44,129000.0,23.5209,23.5261,23.5156,23.5209,129000.0
2012-08-03 13:45:00,44.44,44.46,44.42,44.45,61400.0,23.5209,23.5314,23.5103,23.5261,61400.0
2012-08-03 13:50:00,44.45,44.52,44.45,44.52,165800.0,23.5261,23.5632,23.5261,23.5632,165800.0
2012-08-03 13:55:00,44.52,44.52,44.49,44.49,147500.0,23.5632,23.5632,23.5473,23.5473,147500.0
2012-08-03 14:00:00,44.49,44.5,44.44,44.44,154800.0,23.5473,23.5526,23.5209,23.5209,154800.0
2012-08-03 14:05:00,44.44,44.44,44.42,44.44,144800.0,23.5209,23.5209,23.5103,23.5209,144800.0
2012-08-03 14:10:00,44.43,44.44,44.42,44.43,167800.0,23.5156,23.5209,23.5103,23.5156,167800.0
2012-08-03 14:15:00,44.43,44.44,44.43,44.43,58100.0,23.5156,23.5209,23.5156,23.5156,58100.0
2012-08-03 14:20:00,44.43,44.47,44.43,44.44,67700.0,23.5156,23.5367,23.5156,23.5209,67700.0
2012-08-03 14:25:00,44.45,44.45,44.42,44.43,49700.0,23.5261,23.5261,23.5103,23.5156,49700.0
2012-08-03 14:30:00,44.42,44.43,44.36,44.37,193600.0,23.5103,23.5156,23.4785,23.4838,193600.0
2012-08-03 14:35:00,44.37,44.37,44.34,44.35,140200.0,23.4838,23.4838,23.4679,23.4732,140200.0
2012-08-03 14:40:00,44.35,44.42,44.34,44.4,132500.0,23.4732,23.5103,23.4679,23.4997,132500.0
2012-08-03 14:45:00,44.41,44.42,44.4,44.41,57200.0,23.505,23.5103,23.4997,23.505,57200.0
2012-08-03 14:50:00,44.41,44.42,44.38,44.4,109400.0,23.505,23.5103,23.4891,23.4997,109400.0
2012-08-03 14:55:00,44.4,44.42,44.37,44.4,83000.0,23.4997,23.5103,23.4838,23.4997,83000.0
2012-08-03 15:00:00,44.41,44.44,44.4,44.42,127400.0,23.505,23.5209,23.4997,23.5103,127400.0
2012-08-03 15:05:00,44.42,44.43,44.41,44.42,66800.0,23.5103,23.5156,23.505,23.5103,66800.0
2012-08-03 15:10:00,44.43,44.43,44.41,44.41,86700.0,23.5156,23.5156,23.505,23.505,86700.0
2012-08-03 15:15:00,44.42,44.43,44.4,44.4,103300.0,23.5103,23.5156,23.4997,23.4997,103300.0
2012-08-03 15:20:00,44.4,44.41,44.37,44.37,213100.0,23.4997,23.505,23.4838,23.4838,213100.0
2012-08-03 15:25:00,44.37,44.38,44.36,44.37,59600.0,23.4838,23.4891,23.4785,23.4838,59600.0
2012-08-03 15:30:00,44.37,44.42,44.35,44.41,249200.0,23.4838,23.5103,23.4732,23.505,249200.0
2012-08-03 15:35:00,44.41,44.41,44.37,44.41,231900.0,23.505,23.505,23.4838,23.505,231900.0
2012-08-03 15:40:00,44.4,44.42,44.39,44.41,167600.0,23.4997,23.5103,23.4944,23.505,167600.0
2012-08-03 15:45:00,44.41,44.43,44.39,44.4,287800.0,23.505,23.5156,23.4944,23.4997,287800.0
2012-08-03 15:50:00,44.41,44.41,44.37,44.37,283600.0,23.505,23.505,23.4838,23.4838,283600.0
2012-08-03 15:55:00,44.38,44.46,44.35,44.46,704800.0,23.4891,23.5314,23.4732,23.5314,704800.0
2012-08-06 09:30:00,44.65,44.7,44.5,44.59,252800.0,23.632,23.6585,23.5526,23.6002,252800.0
2012-08-06 09:35:00,44.58,44.66,44.57,44.63,125700.0,23.5949,23.6373,23.5897,23.6214,125700.0
2012-08-06 09:40:00,44.62,44.72,44.59,44.67,180800.0,23.6161,23.669,23.6002,23.6426,180800.0
2012-08-06 09:45:00,44.68,44.79,44.66,44.79,196700.0,23.6479,23.7061,23.6373,23.7061,196700.0
2012-08-06 09:50:00,44.79,44.83,44.77,44.77,232300.0,23.7061,23.7273,23.6955,23.6955,232300.0
2012-08-06 09:55:00,44.78,44.84,44.75,44.84,176300.0,23.7008,23.7326,23.6849,23.7326,176300.0
2012-08-06 10:00:00,44.83,44.84,44.78,44.81,161200.0,23.7273,23.7326,23.7008,23.7167,161200.0
2012-08-06 10:05:00,44.8,44.82,44.77,44.78,80200.0,23.7114,23.722,23.6955,23.7008,80200.0
2012-08-06 10:10:00,44.77,44.79,44.7,44.7,107500.0,23.6955,23.7061,23.6585,23.6585,107500.0
2012-08-06 10:15:00,44.69,44.7,44.66,44.67,113700.0,23.6532,23.6585,23.6373,23.6426,113700.0
2012-08-06 10:20:00,44.67,44.69,44.64,44.64,85000.0,23.6426,23.6532,23.6267,23.6267,85000.0
2012-08-06 10:25:00,44.64,44.69,44.64,44.68,104800.0,23.6267,23.6532,23.6267,23.6479,104800.0
2012-08-06 10:30:00,44.68,44.75,44.67,44.72,135600.0,23.6479,23.6849,23.6426,23.669,135600.0
2012-08-06 10:35:00,44.73,44.75,44.69,44.7,122800.0,23.6743,23.6849,23.6532,23.6585,122800.0
2012-08-06 10:40:00,44.69,44.75,44.69,44.73,82200.0,23.6532,23.6849,23.6532,23.6743,82200.0
2012-08-06 10:45:00,44.74,44.74,44.69,44.7,148400.0,23.6796,23.6796,23.6532,23.6585,148400.0
2012-08-06 10:50:00,44.7,44.74,44.69,44.73,64100.0,23.6585,23.6796,23.6532,23.6743,64100.0
2012-08-06 10:55:00,44.72,44.76,44.71,44.72,85900.0,23.669,23.6902,23.6638,23.669,85900.0
2012-08-06 11:00:00,44.73,44.73,44.7,44.71,119100.0,23.6743,23.6743,23.6585,23.6638,119100.0
2012-08-06 11:05:00,44.72,44.76,44.7,44.75,87000.0,23.669,23.6902,23.6585,23.6849,87000.0
2012-08-06 11:10:00,44.76,44.76,44.71,44.74,78600.0,23.6902,23.6902,23.6638,23.6796,78600.0
2012-08-06 11:15:00,44.74,44.75,44.72,44.74,43200.0,23.6796,23.6849,23.669,23.6796,43200.0
2012-08-06 11:20:00,44.74,44.78,44.72,44.73,112000.0,23.6796,23.7008,23.669,23.6743,112000.0
2012-08-06 11:25:00,44.74,44.78,44.71,44.74,103100.0,23.6796,23.7008,23.6638,23.6796,103100.0
2012-08-06 11:30:00,44.74,44.77,44.72,44.76,82800.0,23.6796,23.6955,23.669,23.6902,82800.0
2012-08-06 11:35:00,44.76,44.79,44.75,44.78,60900.0,23.6902,23.7061,23.6849,23.7008,60900.0
2012-08-06 11:40:00,44.78,44.78,44.72,44.74,75900.0,23.7008,23.7008,23.669,23.6796,75900.0
2012-08-06 11:45:00,44.74,44.74,44.72,44.74,66200.0,23.6796,23.6796,23.669,23.6796,66200.0
2012-08-06 11:50:00,44.73,44.75,44.69,44.71,117200.0,23.6743,23.6849,23.6532,23.6638,117200.0
2012-08-06 11:55:00,44.71,44.72,44.66,44.68,110100.0,23.6638,23.669,23.6373,23.6479,110100.0
2012-08-06 12:00:00,44.68,44.69,44.65,44.65,102300.0,23.6479,23.6532,23.632,23.632,102300.0
2012-08-06 12:05:00,44.64,44.68,44.63,44.66,68400.0,23.6267,23.6479,23.6214,23.6373,68400.0
2012-08-06 12:10:00,44.65,44.67,44.62,44.67,53700.0,23.632,23.6426,23.6161,23.6426,53700.0
2012-08-06 12:15:00,44.67,44.67,44.62,44.66,71900.0,23.6426,23.6426,23.6161,23.6373,71900.0
2012-08-06 12:20:00,44.66,44.68,44.65,44.66,34500.0,23.6373,23.6479,23.632,23.6373,34500.0
2012-08-06 12:25:00,44.66,44.69,44.65,44.69,30200.0,23.6373,23.6532,23.632,23.6532,30200.0
2012-08-06 12:30:00,44.69,44.69,44.67,44.68,65300.0,23.6532,23.6532,23.6426,23.6479,65300.0
2012-08-06 12:35:00,44.68,44.72,44.67,44.72,66600.0,23.6479,23.669,23.6426,23.669,66600.0
2012-08-06 12:40:00,44.72,44.74,44.68,44.69,307500.0,23.669,23.6796,23.6479,23.6532,307500.0
2012-08-06 12:45:00,44.69,44.72,44.68,44.71,33300.0,23.6532,23.669,23.6479,23.6638,33300.0
2012-08-06 12:50:00,44.71,44.72,44.7,44.72,17600.0,23.6638,23.669,23.6585,23.669,17600.0
2012-08-06 12:55:00,44.72,44.82,44.69,44.71,192600.0,23.669,23.722,23.6532,23.6638,192600.0
2012-08-06 13:00:00,44.71,44.72,44.71,44.71,7600.0,23.6638,23.669,23.6638,23.6638,7600.0
2012-08-06 13:05:00,44.71,44.72,44.71,44.72,26400.0,23.6638,23.669,23.6638,23.669,26400.0
2012-08-06 13:10:00,44.71,44.76,44.71,44.76,125500.0,23.6638,23.6902,23.6638,23.6902,125500.0
2012-08-06 13:15:00,44.76,44.78,44.75,44.77,38000.0,23.6902,23.7008,23.6849,23.6955,38000.0
2012-08-06 13:20:00,44.76,44.84,44.76,44.8,169000.0,23.6902,23.7326,23.6902,23.7114,169000.0
2012-08-06 13:25:00,44.8,44.81,44.73,44.74,71100.0,23.7114,23.7167,23.6743,23.6796,71100.0
2012-08-06 13:30:00,44.74,44.74,44.72,44.72,36000.0,23.6796,23.6796,23.669,23.669,36000.0
2012-08-06 13:35:00,44.72,44.73,44.68,44.69,56800.0,23.669,23.6743,23.6479,23.6532,56800.0
2012-08-06 13:40:00,44.68,44.69,44.66,44.66,64600.0,23.6479,23.6532,23.6373,23.6373,64600.0
2012-08-06 13:45:00,44.67,44.7,44.65,44.69,51100.0,23.6426,23.6585,23.632,23.6532,51100.0
2012-08-06 13:50:00,44.7,44.7,44.68,44.69,40700.0,23.6585,23.6585,23.6479,23.6532,40700.0
2012-08-06 13:55:00,44.68,44.72,44.68,44.72,77400.0,23.6479,23.669,23.6479,23.669,77400.0
2012-08-06 14:00:00,44.72,44.73,44.69,44.7,107200.0,23.669,23.6743,23.6532,23.6585,107200.0
2012-08-06 14:05:00,44.69,44.7,44.66,44.66,53300.0,23.6532,23.6585,23.6373,23.6373,53300.0
2012-08-06 14:10:00,44.66,44.71,44.66,44.7,40600.0,23.6373,23.6638,23.6373,23.6585,40600.0
2012-08-06 14:15:00,44.71,44.71,44.67,44.7,76200.0,23.6638,23.6638,23.6426,23.6585,76200.0
2012-08-06 14:20:00,44.7,44.7,44.68,44.68,46700.0,23.6585,23.6585,23.6479,23.6479,46700.0
2012-08-06 14:25:00,44.69,44.71,44.68,44.7,89000.0,23.6532,23.6638,23.6479,23.6585,89000.0
2012-08-06 14:30:00,44.7,44.74,44.69,44.74,56600.0,23.6585,23.6796,23.6532,23.6796,56600.0
2012-08-06 14:35:00,44.74,44.75,44.72,44.74,69300.0,23.6796,23.6849,23.669,23.6796,69300.0
2012-08-06 14:40:00,44.73,44.74,44.73,44.74,18700.0,23.6743,23.6796,23.6743,23.6796,18700.0
2012-08-06 14:45:00,44.74,44.77,44.73,44.76,73500.0,23.6796,23.6955,23.6743,23.6902,73500.0
2012-08-06 14:50:00,44.76,44.79,44.74,44.75,80700.0,23.6902,23.7061,23.6796,23.6849,80700.0
2012-08-06 14:55:00,44.74,44.77,44.74,44.76,99700.0,23.6796,23.6955,23.6796,23.6902,99700.0
2012-08-06 15:00:00,44.77,44.81,44.76,44.78,123400.0,23.6955,23.7167,23.6902,23.7008,123400.0
2012-08-06 15:05:00,44.79,44.81,44.76,44.81,134500.0,23.7061,23.7167,23.6902,23.7167,134500.0
2012-08-06 15:10:00,44.81,44.82,44.79,44.81,203500.0,23.7167,23.722,23.7061,23.7167,203500.0
2012-08-06 15:15:00,44.82,44.82,44.79,44.82,156100.0,23.722,23.722,23.7061,23.722,156100.0
2012-08-06 15:20:00,44.82,44.83,44.81,44.83,72400.0,23.722,23.7273,23.7167,23.7273,72400.0
2012-08-06 15:25:00,44.83,44.85,44.82,44.85,89300.0,23.7273,23.7379,23.722,23.7379,89300.0
2012-08-06 15:30:00,44.84,44.85,44.83,44.84,219700.0,23.7326,23.7379,23.7273,23.7326,219700.0
2012-08-06 15:35:00,44.83,44.87,44.83,44.84,199700.0,23.7273,23.7484,23.7273,23.7326,199700.0
2012-08-06 15:40:00,44.84,44.88,44.82,44.82,217900.0,23.7326,23.7537,23.722,23.722,217900.0
2012-08-06 15:45:00,44.82,44.83,44.75,44.77,334400.0,23.722,23.7273,23.6849,23.6955,334400.0
2012-08-06 15:50:00,44.77,44.79,44.74,44.79,291300.0,23.6955,23.7061,23.6796,23.7061,291300.0
2012-08-06 15:55:00,44.79,44.79,44.7,44.7,607600.0,23.7061,23.7061,23.6585,23.6585,607600.0
2012-08-07 09:30:00,44.8,44.8,44.54,44.71,235900.0,23.7114,23.7114,23.5738,23.6638,235900.0
2012-08-07 09:35:00,44.72,44.85,44.68,44.83,217500.0,23.669,23.7379,23.6479,23.7273,217500.0
2012-08-07 09:40:00,44.83,44.83,44.68,44.75,156500.0,23.7273,23.7273,23.6479,23.6849,156500.0
2012-08-07 09:45:00,44.75,44.75,44.62,44.68,133300.0,23.6849,23.6849,23.6161,23.6479,133300.0
2012-08-07 09:50:00,44.67,44.68,44.51,44.54,116600.0,23.6426,23.6479,23.5579,23.5738,116600.0
2012-08-07 09:55:00,44.54,44.55,44.44,44.54,217600.0,23.5738,23.5791,23.5209,23.5738,217600.0
2012-08-07 10:00:00,44.54,44.68,44.54,44.62,235500.0,23.5738,23.6479,23.5738,23.6161,235500.0
2012-08-07 10:05:00,44.63,44.67,44.49,44.51,353400.0,23.6214,23.6426,23.5473,23.5579,353400.0
2012-08-07 10:10:00,44.52,44.62,44.51,44.6,166400.0,23.5632,23.6161,23.5579,23.6055,166400.0
2012-08-07 10:15:00,44.61,44.64,44.56,44.57,56500.0,23.6108,23.6267,23.5844,23.5897,56500.0
2012-08-07 10:20:00,44.57,44.61,44.55,44.56,78200.0,23.5897,23.6108,23.5791,23.5844,78200.0
2012-08-07 10:25:00,44.56,44.57,44.51,44.52,76000.0,23.5844,23.5897,23.5579,23.5632,76000.0
2012-08-07 10:30:00,44.51,44.59,44.51,44.55,95500.0,23.5579,23.6002,23.5579,23.5791,95500.0
2012-08-07 10:35:00,44.55,44.56,44.5,44.53,110000.0,23.5791,23.5844,23.5526,23.5685,110000.0
2012-08-07 10:40:00,44.53,44.54,44.49,44.53,90100.0,23.5685,23.5738,23.5473,23.5685,90100.0
2012-08-07 10:45:00,44.53,44.55,44.5,44.54,98200.0,23.5685,23.5791,23.5526,23.5738,98200.0
2012-08-07 10:50:00,44.55,44.55,44.5,44.5,62400.0,23.5791,23.5791,23.5526,23.5526,62400.0
2012-08-07 10:55:00,44.5,44.5,44.45,44.49,120200.0,23.5526,23.5526,23.5261,23.5473,120200.0
2012-08-07 11:00:00,44.48,44.51,44.46,44.47,118800.0,23.542,23.5579,23.5314,23.5367,118800.0
2012-08-07 11:05:00,44.47,44.47,44.42,44.42,152100.0,23.5367,23.5367,23.5103,23.5103,152100.0
2012-08-07 11:10:00,44.42,44.45,44.4,44.4,112100.0,23.5103,23.5261,23.4997,23.4997,112100.0
2012-08-07 11:15:00,44.4,44.41,44.38,44.4,107700.0,23.4997,23.505,23.4891,23.4997,107700.0
2012-08-07 11:20:00,44.4,44.45,44.39,44.45,120900.0,23.4997,23.5261,23.4944,23.5261,120900.0
2012-08-07 11:25:00,44.45,44.53,44.44,44.53,112100.0,23.5261,23.5685,23.5209,23.5685,112100.0
2012-08-07 11:30:00,44.53,44.54,44.5,44.5,155300.0,23.5685,23.5738,23.5526,23.5526,155300.0
2012-08-07 11:35:00,44.51,44.51,44.5,44.5,44400.0,23.5579,23.5579,23.5526,23.5526,44400.0
2012-08-07 11:40:00,44.5,44.57,44.5,44.56,242700.0,23.5526,23.5897,23.5526,23.5844,242700.0
2012-08-07 11:45:00,44.57,44.57,44.51,44.52,118300.0,23.5897,23.5897,23.5579,23.5632,118300.0
2012-08-07 11:50:00,44.51,44.54,44.49,44.52,104300.0,23.5579,23.5738,23.5473,23.5632,104300.0
2012-08-07 11:55:00,44.51,44.52,44.48,44.48,131700.0,23.5579,23.5632,23.542,23.542,131700.0
2012-08-07 12:00:00,44.48,44.49,44.46,44.48,89600.0,23.542,23.5473,23.5314,23.542,89600.0
2012-08-07 12:05:00,44.49,44.51,44.47,44.47,69400.0,23.5473,23.5579,23.5367,23.5367,69400.0
2012-08-07 12:10:00,44.48,44.49,44.47,44.48,76500.0,23.542,23.5473,23.5367,23.542,76500.0
2012-08-07 12:15:00,44.49,44.51,44.48,44.48,79800.0,23.5473,23.5579,23.542,23.542,79800.0
2012-08-07 12:20:00,44.48,44.5,44.46,44.47,149100.0,23.542,23.5526,23.5314,23.5367,149100.0
2012-08-07 12:25:00,44.48,44.5,44.45,44.45,52300.0,23.542,23.5526,23.5261,23.5261,52300.0
2012-08-07 12:30:00,44.46,44.51,44.46,44.49,56000.0,23.5314,23.5579,23.5314,23.5473,56000.0
2012-08-07 12:35:00,44.5,44.51,44.48,44.5,60300.0,23.5526,23.5579,23.542,23.5526,60300.0
2012-08-07 12:40:00,44.5,44.52,44.5,44.51,93000.0,23.5526,23.5632,23.5526,23.5579,93000.0
2012-08-07 12:45:00,44.5,44.52,44.5,44.5,52800.0,23.5526,23.5632,23.5526,23.5526,52800.0
2012-08-07 12:50:00,44.5,44.51,44.5,44.51,28500.0,23.5526,23.5579,23.5526,23.5579,28500.0
2012-08-07 12:55:00,44.5,44.51,44.47,44.47,82600.0,23.5526,23.5579,23.5367,23.5367,82600.0
2012-08-07 13:00:00,44.47,44.51,44.45,44.49,65600.0,23.5367,23.5579,23.5261,23.5473,65600.0
2012-08-07 13:05:00,44.5,44.5,44.47,44.48,52000.0,23.5526,23.5526,23.5367,23.542,52000.0
2012-08-07 13:10:00,44.48,44.5,44.47,44.48,52400.0,23.542,23.5526,23.5367,23.542,52400.0
2012-08-07 13:15:00,44.48,44.53,44.48,44.53,103800.0,23.542,23.5685,23.542,23.5685,103800.0
2012-08-07 13:20:00,44.53,44.53,44.51,44.52,62300.0,23.5685,23.5685,23.5579,23.5632,62300.0
2012-08-07 13:25:00,44.52,44.52,44.49,44.5,66200.0,23.5632,23.5632,23.5473,23.5526,66200.0
2012-08-07 13:30:00,44.51,44.51,44.5,44.5,28900.0,23.5579,23.5579,23.5526,23.5526,28900.0
2012-08-07 13:35:00,44.5,44.51,44.47,44.47,60000.0,23.5526,23.5579,23.5367,23.5367,60000.0
2012-08-07 13:40:00,44.47,44.49,44.47,44.47,67200.0,23.5367,23.5473,23.5367,23.5367,67200.0
2012-08-07 13:45:00,44.47,44.48,44.47,44.47,58800.0,23.5367,23.542,23.5367,23.5367,58800.0
2012-08-07 13:50:00,44.47,44.48,44.47,44.47,45100.0,23.5367,23.542,23.5367,23.5367,45100.0
2012-08-07 13:55:00,44.47,44.48,44.45,44.46,139700.0,23.5367,23.542,23.5261,23.5314,139700.0
2012-08-07 14:00:00,44.45,44.48,44.45,44.48,63500.0,23.5261,23.542,23.5261,23.542,63500.0
2012-08-07 14:05:00,44.47,44.48,44.46,44.48,78700.0,23.5367,23.542,23.5314,23.542,78700.0
2012-08-07 14:10:00,44.47,44.49,44.45,44.46,76700.0,23.5367,23.5473,23.5261,23.5314,76700.0
2012-08-07 14:15:00,44.46,44.5,44.46,44.5,38400.0,23.5314,23.5526,23.5314,23.5526,38400.0
2012-08-07 14:20:00,44.49,44.5,44.49,44.5,24700.0,23.5473,23.5526,23.5473,23.5526,24700.0
2012-08-07 14:25:00,44.5,44.5,44.48,44.48,62200.0,23.5526,23.5526,23.542,23.542,62200.0
2012-08-07 14:30:00,44.49,44.5,44.48,44.49,39900.0,23.5473,23.5526,23.542,23.5473,39900.0
2012-08-07 14:35:00,44.5,44.51,44.49,44.49,51500.0,23.5526,23.5579,23.5473,23.5473,51500.0
2012-08-07 14:40:00,44.5,44.5,44.49,44.5,46000.0,23.5526,23.5526,23.5473,23.5526,46000.0
2012-08-07 14:45:00,44.49,44.5,44.46,44.5,117300.0,23.5473,23.5526,23.5314,23.5526,117300.0
2012-08-07 14:50:00,44.5,44.5,44.48,44.48,50900.0,23.5526,23.5526,23.542,23.542,50900.0
2012-08-07 14:55:00,44.48,44.5,44.48,44.5,58500.0,23.542,23.5526,23.542,23.5526,58500.0
2012-08-07 15:00:00,44.5,44.5,44.47,44.47,48000.0,23.5526,23.5526,23.5367,23.5367,48000.0
2012-08-07 15:05:00,44.47,44.5,44.46,44.49,109700.0,23.5367,23.5526,23.5314,23.5473,109700.0
2012-08-07 15:10:00,44.48,44.5,44.47,44.49,67400.0,23.542,23.5526,23.5367,23.5473,67400.0
2012-08-07 15:15:00,44.49,44.5,44.48,44.49,50500.0,23.5473,23.5526,23.542,23.5473,50500.0
2012-08-07 15:20:00,44.49,44.5,44.48,44.49,94200.0,23.5473,23.5526,23.542,23.5473,94200.0
2012-08-07 15:25:00,44.49,44.5,44.47,44.47,122600.0,23.5473,23.5526,23.5367,23.5367,122600.0
2012-08-07 15:30:00,44.48,44.49,44.44,44.44,255600.0,23.542,23.5473,23.5209,23.5209,255600.0
2012-08-07 15:35:00,44.45,44.48,44.43,44.48,190600.0,23.5261,23.542,23.5156,23.542,190600.0
2012-08-07 15:40:00,44.48,44.5,44.47,44.49,101700.0,23.542,23.5526,23.5367,23.5473,101700.0
2012-08-07 15:45:00,44.5,44.51,44.48,44.5,199700.0,23.5526,23.5579,23.542,23.5526,199700.0
2012-08-07 15:50:00,44.49,44.52,44.48,44.5,286800.0,23.5473,23.5632,23.542,23.5526,286800.0
2012-08-07 15:55:00,44.5,44.5,44.43,44.47,532800.0,23.5526,23.5526,23.5156,23.5367,532800.0
2012-08-08 09:30:00,44.33,44.44,44.3,44.4,315800.0,23.4626,23.5209,23.4468,23.4997,315800.0
2012-08-08 09:35:00,44.4,44.47,44.22,44.38,193400.0,23.4997,23.5367,23.4044,23.4891,193400.0
2012-08-08 09:40:00,44.4,44.4,44.23,44.25,157900.0,23.4997,23.4997,23.4097,23.4203,157900.0
2012-08-08 09:45:00,44.26,44.26,44.21,44.24,111800.0,23.4256,23.4256,23.3991,23.415,111800.0
2012-08-08 09:50:00,44.23,44.3,44.23,44.26,128900.0,23.4097,23.4468,23.4097,23.4256,128900.0
2012-08-08 09:55:00,44.26,44.26,44.18,44.18,135300.0,23.4256,23.4256,23.3832,23.3832,135300.0
2012-08-08 10:00:00,44.18,44.21,44.15,44.18,132100.0,23.3832,23.3991,23.3674,23.3832,132100.0
2012-08-08 10:05:00,44.17,44.24,44.17,44.2,91900.0,23.3779,23.415,23.3779,23.3938,91900.0
2012-08-08 10:10:00,44.21,44.25,44.14,44.16,170100.0,23.3991,23.4203,23.3621,23.3727,170100.0
2012-08-08 10:15:00,44.15,44.22,44.14,44.17,79900.0,23.3674,23.4044,23.3621,23.3779,79900.0
2012-08-08 10:20:00,44.17,44.19,44.14,44.15,77200.0,23.3779,23.3885,23.3621,23.3674,77200.0
2012-08-08 10:25:00,44.15,44.16,44.14,44.14,76000.0,23.3674,23.3727,23.3621,23.3621,76000.0
2012-08-08 10:30:00,44.15,44.18,44.1,44.11,130800.0,23.3674,23.3832,23.3409,23.3462,130800.0
2012-08-08 10:35:00,44.11,44.13,44.1,44.12,114000.0,23.3462,23.3568,23.3409,23.3515,114000.0
2012-08-08 10:40:00,44.12,44.13,44.07,44.12,222300.0,23.3515,23.3568,23.325,23.3515,222300.0
2012-08-08 10:45:00,44.12,44.16,44.11,44.12,112300.0,23.3515,23.3727,23.3462,23.3515,112300.0
2012-08-08 10:50:00,44.13,44.19,44.12,44.16,92300.0,23.3568,23.3885,23.3515,23.3727,92300.0
2012-08-08 10:55:00,44.16,44.2,44.15,44.17,99300.0,23.3727,23.3938,23.3674,23.3779,99300.0
2012-08-08 11:00:00,44.17,44.21,44.17,44.19,56100.0,23.3779,23.3991,23.3779,23.3885,56100.0
2012-08-08 11:05:00,44.2,44.23,44.18,44.23,46500.0,23.3938,23.4097,23.3832,23.4097,46500.0
2012-08-08 11:10:00,44.22,44.33,44.22,44.32,109400.0,23.4044,23.4626,23.4044,23.4573,109400.0
2012-08-08 11:15:00,44.31,44.37,44.3,44.36,75700.0,23.452,23.4838,23.4468,23.4785,75700.0
2012-08-08 11:20:00,44.36,44.37,44.33,44.35,93400.0,23.4785,23.4838,23.4626,23.4732,93400.0
2012-08-08 11:25:00,44.36,44.39,44.35,44.38,45700.0,23.4785,23.4944,23.4732,23.4891,45700.0
2012-08-08 11:30:00,44.37,44.38,44.31,44.34,89800.0,23.4838,23.4891,23.452,23.4679,89800.0
2012-08-08 11:35:00,44.35,44.45,44.35,44.41,158200.0,23.4732,23.5261,23.4732,23.505,158200.0
2012-08-08 11:40:00,44.4,44.44,44.4,44.41,56100.0,23.4997,23.5209,23.4997,23.505,56100.0
2012-08-08 11:45:00,44.42,44.42,44.35,44.35,36000.0,23.5103,23.5103,23.4732,23.4732,36000.0
2012-08-08 11:50:00,44.35,44.38,44.32,44.33,77300.0,23.4732,23.4891,23.4573,23.4626,77300.0
2012-08-08 11:55:00,44.32,44.35,44.31,44.32,50800.0,23.4573,23.4732,23.452,23.4573,50800.0
2012-08-08 12:00:00,44.32,44.34,44.3,44.3,51000.0,23.4573,23.4679,23.4468,23.4468,51000.0
2012-08-08 12:05:00,44.3,44.32,44.28,44.31,107700.0,23.4468,23.4573,23.4362,23.452,107700.0
2012-08-08 12:10:00,44.31,44.32,44.27,44.27,136300.0,23.452,23.4573,23.4309,23.4309,136300.0
2012-08-08 12:15:00,44.27,44.3,44.27,44.28,56400.0,23.4309,23.4468,23.4309,23.4362,56400.0
2012-08-08 12:20:00,44.28,44.29,44.2,44.24,284100.0,23.4362,23.4415,23.3938,23.415,284100.0
2012-08-08 12:25:00,44.24,44.25,44.22,44.22,41100.0,23.415,23.4203,23.4044,23.4044,41100.0
2012-08-08 12:30:00,44.23,44.27,44.2,44.26,135500.0,23.4097,23.4309,23.3938,23.4256,135500.0
2012-08-08 12:35:00,44.25,44.27,44.25,44.26,38900.0,23.4203,23.4309,23.4203,23.4256,38900.0
2012-08-08 12:40:00,44.26,44.29,44.23,44.28,115200.0,23.4256,23.4415,23.4097,23.4362,115200.0
2012-08-08 12:45:00,44.28,44.28,44.22,44.24,72800.0,23.4362,23.4362,23.4044,23.415,72800.0
2012-08-08 12:50:00,44.24,44.25,44.18,44.19,123200.0,23.415,23.4203,23.3832,23.3885,123200.0
2012-08-08 12:55:00,44.19,44.23,44.19,44.21,85800.0,23.3885,23.4097,23.3885,23.3991,85800.0
2012-08-08 13:00:00,44.21,44.25,44.21,44.21,109400.0,23.3991,23.4203,23.3991,23.3991,109400.0
2012-08-08 13:05:00,44.21,44.22,44.2,44.2,48900.0,23.3991,23.4044,23.3938,23.3938,48900.0
2012-08-08 13:10:00,44.2,44.21,44.18,44.18,64500.0,23.3938,23.3991,23.3832,23.3832,64500.0
2012-08-08 13:15:00,44.18,44.19,44.16,44.16,54700.0,23.3832,23.3885,23.3727,23.3727,54700.0
2012-08-08 13:20:00,44.16,44.19,44.16,44.17,55100.0,23.3727,23.3885,23.3727,23.3779,55100.0
2012-08-08 13:25:00,44.18,44.2,44.16,44.19,110200.0,23.3832,23.3938,23.3727,23.3885,110200.0
2012-08-08 13:30:00,44.2,44.21,44.19,44.19,82600.0,23.3938,23.3991,23.3885,23.3885,82600.0
2012-08-08 13:35:00,44.19,44.2,44.18,44.18,35000.0,23.3885,23.3938,23.3832,23.3832,35000.0
2012-08-08 13:40:00,44.18,44.21,44.18,44.19,54500.0,23.3832,23.3991,23.3832,23.3885,54500.0
2012-08-08 13:45:00,44.2,44.22,44.19,44.2,56100.0,23.3938,23.4044,23.3885,23.3938,56100.0
2012-08-08 13:50:00,44.21,44.24,44.19,44.24,101700.0,23.3991,23.415,23.3885,23.415,101700.0
2012-08-08 13:55:00,44.23,44.24,44.2,44.21,82000.0,23.4097,23.415,23.3938,23.3991,82000.0
2012-08-08 14:00:00,44.21,44.24,44.2,44.24,85300.0,23.3991,23.415,23.3938,23.415,85300.0
2012-08-08 14:05:00,44.24,44.25,44.16,44.19,211500.0,23.415,23.4203,23.3727,23.3885,211500.0
2012-08-08 14:10:00,44.19,44.21,44.17,44.18,74300.0,23.3885,23.3991,23.3779,23.3832,74300.0
2012-08-08 14:15:00,44.19,44.19,44.15,44.16,59000.0,23.3885,23.3885,23.3674,23.3727,59000.0
2012-08-08 14:20:00,44.16,44.19,44.16,44.18,78900.0,23.3727,23.3885,23.3727,23.3832,78900.0
2012-08-08 14:25:00,44.19,44.21,44.18,44.2,117000.0,23.3885,23.3991,23.3832,23.3938,117000.0
2012-08-08 14:30:00,44.2,44.24,44.19,44.23,84900.0,23.3938,23.415,23.3885,23.4097,84900.0
2012-08-08 14:35:00,44.23,44.25,44.2,44.25,87400.0,23.4097,23.4203,23.3938,23.4203,87400.0
2012-08-08 14:40:00,44.25,44.26,44.24,44.24,70900.0,23.4203,23.4256,23.415,23.415,70900.0
2012-08-08 14:45:00,44.25,44.25,44.18,44.2,133000.0,23.4203,23.4203,23.3832,23.3938,133000.0
2012-08-08 14:50:00,44.2,44.21,44.17,44.17,113600.0,23.3938,23.3991,23.3779,23.3779,113600.0
2012-08-08 14:55:00,44.18,44.21,44.17,44.19,125700.0,23.3832,23.3991,23.3779,23.3885,125700.0
2012-08-08 15:00:00,44.2,44.23,44.19,44.19,150700.0,23.3938,23.4097,23.3885,23.3885,150700.0
2012-08-08 15:05:00,44.19,44.24,44.19,44.23,58600.0,23.3885,23.415,23.3885,23.4097,58600.0
2012-08-08 15:10:00,44.23,44.25,44.21,44.22,149700.0,23.4097,23.4203,23.3991,23.4044,149700.0
2012-08-08 15:15:00,44.22,44.23,44.2,44.22,161300.0,23.4044,23.4097,23.3938,23.4044,161300.0
2012-08-08 15:20:00,44.23,44.27,44.22,44.27,74900.0,23.4097,23.4309,23.4044,23.4309,74900.0
2012-08-08 15:25:00,44.26,44.29,44.24,44.28,135700.0,23.4256,23.4415,23.415,23.4362,135700.0
2012-08-08 15:30:00,44.27,44.28,44.26,44.27,77800.0,23.4309,23.4362,23.4256,23.4309,77800.0
2012-08-08 15:35:00,44.26,44.28,44.19,44.2,283000.0,23.4256,23.4362,23.3885,23.3938,283000.0
2012-08-08 15:40:00,44.2,44.24,44.17,44.18,371000.0,23.3938,23.415,23.3779,23.3832,371000.0
2012-08-08 15:45:00,44.18,44.2,44.18,44.2,276000.0,23.3832,23.3938,23.3832,23.3938,276000.0
2012-08-08 15:50:00,44.2,44.2,44.17,44.18,229400.0,23.3938,23.3938,23.3779,23.3832,229400.0
2012-08-08 15:55:00,44.19,44.2,44.14,44.2,849800.0,23.3885,23.3938,23.3621,23.3938,849800.0
2012-08-09 09:30:00,44.18,44.3,44.09,44.21,234600.0,23.3832,23.4468,23.3356,23.3991,234600.0
2012-08-09 09:35:00,44.19,44.29,44.13,44.28,317200.0,23.3885,23.4415,23.3568,23.4362,317200.0
2012-08-09 09:40:00,44.29,44.32,44.24,44.26,97800.0,23.4415,23.4573,23.415,23.4256,97800.0
2012-08-09 09:45:00,44.27,44.29,44.2,44.2,81900.0,23.4309,23.4415,23.3938,23.3938,81900.0
2012-08-09 09:50:00,44.21,44.27,44.18,44.21,112900.0,23.3991,23.4309,23.3832,23.3991,112900.0
2012-08-09 09:55:00,44.2,44.21,44.15,44.18,64700.0,23.3938,23.3991,23.3674,23.3832,64700.0
2012-08-09 10:00:00,44.18,44.26,44.17,44.24,69400.0,23.3832,23.4256,23.3779,23.415,69400.0
2012-08-09 10:05:00,44.23,44.3,44.23,44.28,84900.0,23.4097,23.4468,23.4097,23.4362,84900.0
2012-08-09 10:10:00,44.28,44.32,44.26,44.26,83300.0,23.4362,23.4573,23.4256,23.4256,83300.0
2012-08-09 10:15:00,44.27,44.31,44.26,44.31,70200.0,23.4309,23.452,23.4256,23.452,70200.0
2012-08-09 10:20:00,44.31,44.33,44.24,44.29,118400.0,23.452,23.4626,23.415,23.4415,118400.0
2012-08-09 10:25:00,44.29,44.37,44.29,44.36,75100.0,23.4415,23.4838,23.4415,23.4785,75100.0
2012-08-09 10:30:00,44.36,44.38,44.34,44.37,241300.0,23.4785,23.4891,23.4679,23.4838,241300.0
2012-08-09 10:35:00,44.35,44.44,44.35,44.43,135200.0,23.4732,23.5209,23.4732,23.5156,135200.0
2012-08-09 10:40:00,44.44,44.44,44.39,44.43,107300.0,23.5209,23.5209,23.4944,23.5156,107300.0
2012-08-09 10:45:00,44.43,44.44,44.42,44.42,75800.0,23.5156,23.5209,23.5103,23.5103,75800.0
2012-08-09 10:50:00,44.42,44.43,44.41,44.43,60100.0,23.5103,23.5156,23.505,23.5156,60100.0
2012-08-09 10:55:00,44.42,44.43,44.37,44.38,57600.0,23.5103,23.5156,23.4838,23.4891,57600.0
2012-08-09 11:00:00,44.37,44.39,44.3,44.32,100000.0,23.4838,23.4944,23.4468,23.4573,100000.0
2012-08-09 11:05:00,44.33,44.37,44.32,44.35,78700.0,23.4626,23.4838,23.4573,23.4732,78700.0
2012-08-09 11:10:00,44.34,44.36,44.32,44.32,51900.0,23.4679,23.4785,23.4573,23.4573,51900.0
2012-08-09 11:15:00,44.33,44.33,44.26,44.29,130400.0,23.4626,23.4626,23.4256,23.4415,130400.0
2012-08-09 11:20:00,44.29,44.32,44.26,44.31,80800.0,23.4415,23.4573,23.4256,23.452,80800.0
2012-08-09 11:25:00,44.31,44.31,44.21,44.26,101700.0,23.452,23.452,23.3991,23.4256,101700.0
2012-08-09 11:30:00,44.26,44.33,44.26,44.32,56700.0,23.4256,23.4626,23.4256,23.4573,56700.0
2012-08-09 11:35:00,44.33,44.35,44.3,44.31,81100.0,23.4626,23.4732,23.4468,23.452,81100.0
2012-08-09 11:40:00,44.3,44.3,44.17,44.21,153300.0,23.4468,23.4468,23.3779,23.3991,153300.0
2012-08-09 11:45:00,44.21,44.22,44.19,44.2,88900.0,23.3991,23.4044,23.3885,23.3938,88900.0
2012-08-09 11:50:00,44.2,44.24,44.19,44.23,120600.0,23.3938,23.415,23.3885,23.4097,120600.0
2012-08-09 11:55:00,44.24,44.25,44.21,44.24,45800.0,23.415,23.4203,23.3991,23.415,45800.0
2012-08-09 12:00:00,44.25,44.26,44.23,44.26,44900.0,23.4203,23.4256,23.4097,23.4256,44900.0
2012-08-09 12:05:00,44.25,44.26,44.19,44.2,70500.0,23.4203,23.4256,23.3885,23.3938,70500.0
2012-08-09 12:10:00,44.2,44.23,44.18,44.18,79200.0,23.3938,23.4097,23.3832,23.3832,79200.0
2012-08-09 12:15:00,44.18,44.21,44.16,44.17,125500.0,23.3832,23.3991,23.3727,23.3779,125500.0
2012-08-09 12:20:00,44.17,44.18,44.12,44.12,93700.0,23.3779,23.3832,23.3515,23.3515,93700.0
2012-08-09 12:25:00,44.12,44.26,44.12,44.21,149000.0,23.3515,23.4256,23.3515,23.3991,149000.0
2012-08-09 12:30:00,44.21,44.22,44.2,44.21,87800.0,23.3991,23.4044,23.3938,23.3991,87800.0
2012-08-09 12:35:00,44.21,44.21,44.2,44.21,57300.0,23.3991,23.3991,23.3938,23.3991,57300.0
2012-08-09 12:40:00,44.21,44.27,44.2,44.27,86700.0,23.3991,23.4309,23.3938,23.4309,86700.0
2012-08-09 12:45:00,44.27,44.28,44.26,44.26,67900.0,23.4309,23.4362,23.4256,23.4256,67900.0
2012-08-09 12:50:00,44.26,44.29,44.24,44.29,67600.0,23.4256,23.4415,23.415,23.4415,67600.0
2012-08-09 12:55:00,44.28,44.3,44.24,44.29,162700.0,23.4362,23.4468,23.415,23.4415,162700.0
2012-08-09 13:00:00,44.28,44.32,44.28,44.29,87700.0,23.4362,23.4573,23.4362,23.4415,87700.0
2012-08-09 13:05:00,44.29,44.3,44.24,44.25,68100.0,23.4415,23.4468,23.415,23.4203,68100.0
2012-08-09 13:10:00,44.25,44.3,44.23,44.27,236900.0,23.4203,23.4468,23.4097,23.4309,236900.0
2012-08-09 13:15:00,44.27,44.29,44.26,44.26,109800.0,23.4309,23.4415,23.4256,23.4256,109800.0
2012-08-09 13:20:00,44.26,44.27,44.21,44.22,48000.0,23.4256,23.4309,23.3991,23.4044,48000.0
2012-08-09 13:25:00,44.21,44.27,44.21,44.27,51200.0,23.3991,23.4309,23.3991,23.4309,51200.0
2012-08-09 13:30:00,44.27,44.3,44.26,44.3,49300.0,23.4309,23.4468,23.4256,23.4468,49300.0
2012-08-09 13:35:00,44.3,44.37,44.29,44.37,45500.0,23.4468,23.4838,23.4415,23.4838,45500.0
2012-08-09 13:40:00,44.37,44.38,44.33,44.33,77000.0,23.4838,23.4891,23.4626,23.4626,77000.0
2012-08-09 13:45:00,44.34,44.34,44.33,44.34,18600.0,23.4679,23.4679,23.4626,23.4679,18600.0
2012-08-09 13:50:00,44.33,44.34,44.33,44.34,15300.0,23.4626,23.4679,23.4626,23.4679,15300.0
2012-08-09 13:55:00,44.34,44.34,44.33,44.34,22200.0,23.4679,23.4679,23.4626,23.4679,22200.0
2012-08-09 14:00:00,44.34,44.34,44.33,44.34,23600.0,23.4679,23.4679,23.4626,23.4679,23600.0
2012-08-09 14:05:00,44.34,44.34,44.3,44.3,85600.0,23.4679,23.4679,23.4468,23.4468,85600.0
2012-08-09 14:10:00,44.3,44.31,44.29,44.3,84500.0,23.4468,23.452,23.4415,23.4468,84500.0
2012-08-09 14:15:00,44.3,44.3,44.29,44.3,27800.0,23.4468,23.4468,23.4415,23.4468,27800.0
2012-08-09 14:20:00,44.29,44.32,44.29,44.32,46700.0,23.4415,23.4573,23.4415,23.4573,46700.0
2012-08-09 14:25:00,44.32,44.34,44.32,44.33,47000.0,23.4573,23.4679,23.4573,23.4626,47000.0
2012-08-09 14:30:00,44.34,44.38,44.33,44.38,78200.0,23.4679,23.4891,23.4626,23.4891,78200.0
2012-08-09 14:35:00,44.38,44.41,44.37,44.38,69600.0,23.4891,23.505,23.4838,23.4891,69600.0
2012-08-09 14:40:00,44.38,44.4,44.38,44.4,119600.0,23.4891,23.4997,23.4891,23.4997,119600.0
2012-08-09 14:45:00,44.4,44.41,44.39,44.41,48300.0,23.4997,23.505,23.4944,23.505,48300.0
2012-08-09 14:50:00,44.41,44.43,44.4,44.43,45900.0,23.505,23.5156,23.4997,23.5156,45900.0
2012-08-09 14:55:00,44.43,44.44,44.4,44.4,106000.0,23.5156,23.5209,23.4997,23.4997,106000.0
2012-08-09 15:00:00,44.4,44.41,44.37,44.38,171200.0,23.4997,23.505,23.4838,23.4891,171200.0
2012-08-09 15:05:00,44.39,44.39,44.35,44.38,67900.0,23.4944,23.4944,23.4732,23.4891,67900.0
2012-08-09 15:10:00,44.37,44.38,44.36,44.37,67900.0,23.4838,23.4891,23.4785,23.4838,67900.0
2012-08-09 15:15:00,44.37,44.39,44.34,44.36,94300.0,23.4838,23.4944,23.4679,23.4785,94300.0
2012-08-09 15:20:00,44.36,44.36,44.32,44.34,100200.0,23.4785,23.4785,23.4573,23.4679,100200.0
2012-08-09 15:25:00,44.34,44.36,44.33,44.35,80900.0,23.4679,23.4785,23.4626,23.4732,80900.0
2012-08-09 15:30:00,44.35,44.39,44.33,44.37,115700.0,23.4732,23.4944,23.4626,23.4838,115700.0
2012-08-09 15:35:00,44.36,44.38,44.35,44.38,85800.0,23.4785,23.4891,23.4732,23.4891,85800.0
2012-08-09 15:40:00,44.38,44.38,44.34,44.38,128000.0,23.4891,23.4891,23.4679,23.4891,128000.0
2012-08-09 15:45:00,44.38,44.38,44.32,44.34,155600.0,23.4891,23.4891,23.4573,23.4679,155600.0
2012-08-09 15:50:00,44.34,44.36,44.33,44.33,146200.0,23.4679,23.4785,23.4626,23.4626,146200.0
2012-08-09 15:55:00,44.34,44.34,44.3,44.34,346700.0,23.4679,23.4679,23.4468,23.4679,346700.0
2012-08-10 09:30:00,44.13,44.26,44.07,44.1,276500.0,23.3568,23.4256,23.325,23.3409,276500.0
2012-08-10 09:35:00,44.09,44.09,43.96,43.98,253000.0,23.3356,23.3356,23.2668,23.2774,253000.0
2012-08-10 09:40:00,43.98,44.01,43.94,43.98,158900.0,23.2774,23.2933,23.2562,23.2774,158900.0
2012-08-10 09:45:00,43.97,44.01,43.95,44.0,121400.0,23.2721,23.2933,23.2615,23.288,121400.0
2012-08-10 09:50:00,44.0,44.1,43.96,44.09,162100.0,23.288,23.3409,23.2668,23.3356,162100.0
2012-08-10 09:55:00,44.08,44.1,44.06,44.06,129200.0,23.3303,23.3409,23.3197,23.3197,129200.0
2012-08-10 10:00:00,44.06,44.07,44.03,44.07,117100.0,23.3197,23.325,23.3038,23.325,117100.0
2012-08-10 10:05:00,44.07,44.15,44.04,44.13,110100.0,23.325,23.3674,23.3091,23.3568,110100.0
2012-08-10 10:10:00,44.13,44.23,44.13,44.21,100900.0,23.3568,23.4097,23.3568,23.3991,100900.0
2012-08-10 10:15:00,44.22,44.3,44.22,44.27,96300.0,23.4044,23.4468,23.4044,23.4309,96300.0
2012-08-10 10:20:00,44.27,44.35,44.27,44.34,74500.0,23.4309,23.4732,23.4309,23.4679,74500.0
2012-08-10 10:25:00,44.34,44.36,44.3,44.31,80600.0,23.4679,23.4785,23.4468,23.452,80600.0
2012-08-10 10:30:00,44.32,44.39,44.31,44.36,117700.0,23.4573,23.4944,23.452,23.4785,117700.0
2012-08-10 10:35:00,44.36,44.36,44.32,44.35,85600.0,23.4785,23.4785,23.4573,23.4732,85600.0
2012-08-10 10:40:00,44.35,44.4,44.35,44.38,81600.0,23.4732,23.4997,23.4732,23.4891,81600.0
2012-08-10 10:45:00,44.37,44.39,44.36,44.38,52500.0,23.4838,23.4944,23.4785,23.4891,52500.0
2012-08-10 10:50:00,44.37,44.38,44.32,44.32,95500.0,23.4838,23.4891,23.4573,23.4573,95500.0
2012-08-10 10:55:00,44.33,44.37,44.32,44.34,53700.0,23.4626,23.4838,23.4573,23.4679,53700.0
2012-08-10 11:00:00,44.34,44.35,44.24,44.25,147800.0,23.4679,23.4732,23.415,23.4203,147800.0
2012-08-10 11:05:00,44.24,44.35,44.22,44.33,117100.0,23.415,23.4732,23.4044,23.4626,117100.0
2012-08-10 11:10:00,44.33,44.35,44.29,44.31,54100.0,23.4626,23.4732,23.4415,23.452,54100.0
2012-08-10 11:15:00,44.31,44.32,44.26,44.27,37900.0,23.452,23.4573,23.4256,23.4309,37900.0
2012-08-10 11:20:00,44.27,44.3,44.26,44.26,46600.0,23.4309,23.4468,23.4256,23.4256,46600.0
2012-08-10 11:25:00,44.27,44.33,44.27,44.32,57100.0,23.4309,23.4626,23.4309,23.4573,57100.0
2012-08-10 11:30:00,44.33,44.34,44.25,44.25,112700.0,23.4626,23.4679,23.4203,23.4203,112700.0
2012-08-10 11:35:00,44.25,44.27,44.24,44.25,53700.0,23.4203,23.4309,23.415,23.4203,53700.0
2012-08-10 11:40:00,44.26,44.27,44.26,44.27,31800.0,23.4256,23.4309,23.4256,23.4309,31800.0
2012-08-10 11:45:00,44.26,44.3,44.26,44.29,57300.0,23.4256,23.4468,23.4256,23.4415,57300.0
2012-08-10 11:50:00,44.28,44.31,44.28,44.28,53800.0,23.4362,23.452,23.4362,23.4362,53800.0
2012-08-10 11:55:00,44.28,44.32,44.27,44.31,29800.0,23.4362,23.4573,23.4309,23.452,29800.0
2012-08-10 12:00:00,44.32,44.33,44.29,44.29,37800.0,23.4573,23.4626,23.4415,23.4415,37800.0
2012-08-10 12:05:00,44.3,44.3,44.29,44.3,13600.0,23.4468,23.4468,23.4415,23.4468,13600.0
2012-08-10 12:10:00,44.3,44.31,44.28,44.28,40900.0,23.4468,23.452,23.4362,23.4362,40900.0
2012-08-10 12:15:00,44.29,44.29,44.28,44.28,26500.0,23.4415,23.4415,23.4362,23.4362,26500.0
2012-08-10 12:20:00,44.28,44.29,44.28,44.29,21400.0,23.4362,23.4415,23.4362,23.4415,21400.0
2012-08-10 12:25:00,44.29,44.29,44.28,44.29,39300.0,23.4415,23.4415,23.4362,23.4415,39300.0
2012-08-10 12:30:00,44.29,44.32,44.28,44.29,117200.0,23.4415,23.4573,23.4362,23.4415,117200.0
2012-08-10 12:35:00,44.29,44.3,44.28,44.29,20400.0,23.4415,23.4468,23.4362,23.4415,20400.0
2012-08-10 12:40:00,44.3,44.31,44.27,44.27,59500.0,23.4468,23.452,23.4309,23.4309,59500.0
2012-08-10 12:45:00,44.27,44.3,44.27,44.29,70600.0,23.4309,23.4468,23.4309,23.4415,70600.0
2012-08-10 12:50:00,44.29,44.32,44.29,44.32,20400.0,23.4415,23.4573,23.4415,23.4573,20400.0
2012-08-10 12:55:00,44.32,44.34,44.31,44.34,19300.0,23.4573,23.4679,23.452,23.4679,19300.0
2012-08-10 13:00:00,44.33,44.35,44.32,44.35,76600.0,23.4626,23.4732,23.4573,23.4732,76600.0
2012-08-10 13:05:00,44.35,44.36,44.3,44.35,205100.0,23.4732,23.4785,23.4468,23.4732,205100.0
2012-08-10 13:10:00,44.35,44.35,44.31,44.34,77000.0,23.4732,23.4732,23.452,23.4679,77000.0
2012-08-10 13:15:00,44.34,44.35,44.32,44.32,30000.0,23.4679,23.4732,23.4573,23.4573,30000.0
2012-08-10 13:20:00,44.33,44.34,44.32,44.34,17900.0,23.4626,23.4679,23.4573,23.4679,17900.0
2012-08-10 13:25:00,44.34,44.34,44.33,44.33,23200.0,23.4679,23.4679,23.4626,23.4626,23200.0
2012-08-10 13:30:00,44.34,44.36,44.33,44.35,49000.0,23.4679,23.4785,23.4626,23.4732,49000.0
2012-08-10 13:35:00,44.34,44.38,44.34,44.38,43100.0,23.4679,23.4891,23.4679,23.4891,43100.0
2012-08-10 13:40:00,44.38,44.44,44.37,44.41,102300.0,23.4891,23.5209,23.4838,23.505,102300.0
2012-08-10 13:45:00,44.42,44.42,44.41,44.42,17900.0,23.5103,23.5103,23.505,23.5103,17900.0
2012-08-10 13:50:00,44.41,44.42,44.41,44.41,29800.0,23.505,23.5103,23.505,23.505,29800.0
2012-08-10 13:55:00,44.41,44.44,44.4,44.44,77400.0,23.505,23.5209,23.4997,23.5209,77400.0
2012-08-10 14:00:00,44.44,44.44,44.42,44.42,31600.0,23.5209,23.5209,23.5103,23.5103,31600.0
2012-08-10 14:05:00,44.42,44.43,44.39,44.39,78200.0,23.5103,23.5156,23.4944,23.4944,78200.0
2012-08-10 14:10:00,44.4,44.4,44.35,44.35,58600.0,23.4997,23.4997,23.4732,23.4732,58600.0
2012-08-10 14:15:00,44.35,44.37,44.35,44.36,42000.0,23.4732,23.4838,23.4732,23.4785,42000.0
2012-08-10 14:20:00,44.35,44.36,44.33,44.35,61600.0,23.4732,23.4785,23.4626,23.4732,61600.0
2012-08-10 14:25:00,44.35,44.36,44.34,44.36,29900.0,23.4732,23.4785,23.4679,23.4785,29900.0
2012-08-10 14:30:00,44.36,44.36,44.35,44.36,16900.0,23.4785,23.4785,23.4732,23.4785,16900.0
2012-08-10 14:35:00,44.36,44.36,44.35,44.36,34400.0,23.4785,23.4785,23.4732,23.4785,34400.0
2012-08-10 14:40:00,44.36,44.4,44.35,44.37,70100.0,23.4785,23.4997,23.4732,23.4838,70100.0
2012-08-10 14:45:00,44.37,44.37,44.36,44.37,15300.0,23.4838,23.4838,23.4785,23.4838,15300.0
2012-08-10 14:50:00,44.36,44.44,44.36,44.44,87400.0,23.4785,23.5209,23.4785,23.5209,87400.0
2012-08-10 14:55:00,44.43,44.44,44.42,44.43,60200.0,23.5156,23.5209,23.5103,23.5156,60200.0
2012-08-10 15:00:00,44.43,44.46,44.43,44.44,96800.0,23.5156,23.5314,23.5156,23.5209,96800.0
2012-08-10 15:05:00,44.44,44.49,44.44,44.49,41900.0,23.5209,23.5473,23.5209,23.5473,41900.0
2012-08-10 15:10:00,44.49,44.49,44.44,44.46,212100.0,23.5473,23.5473,23.5209,23.5314,212100.0
2012-08-10 15:15:00,44.47,44.5,44.46,44.48,112200.0,23.5367,23.5526,23.5314,23.542,112200.0
2012-08-10 15:20:00,44.49,44.5,44.47,44.48,99400.0,23.5473,23.5526,23.5367,23.542,99400.0
2012-08-10 15:25:00,44.48,44.5,44.48,44.5,47500.0,23.542,23.5526,23.542,23.5526,47500.0
2012-08-10 15:30:00,44.5,44.5,44.47,44.49,78000.0,23.5526,23.5526,23.5367,23.5473,78000.0
2012-08-10 15:35:00,44.49,44.49,44.46,44.48,111800.0,23.5473,23.5473,23.5314,23.542,111800.0
2012-08-10 15:40:00,44.47,44.55,44.47,44.53,176600.0,23.5367,23.5791,23.5367,23.5685,176600.0
2012-08-10 15:45:00,44.52,44.57,44.5,44.52,254000.0,23.5632,23.5897,23.5526,23.5632,254000.0
2012-08-10 15:50:00,44.52,44.54,44.5,44.51,112500.0,23.5632,23.5738,23.5526,23.5579,112500.0
2012-08-10 15:55:00,44.51,44.58,44.5,44.57,822200.0,23.5579,23.5949,23.5526,23.5897,822200.0
2012-08-13 09:30:00,44.44,44.49,44.32,44.32,248200.0,23.5209,23.5473,23.4573,23.4573,248200.0
2012-08-13 09:35:00,44.32,44.48,44.32,44.47,83000.0,23.4573,23.542,23.4573,23.5367,83000.0
2012-08-13 09:40:00,44.46,44.5,44.38,44.39,76000.0,23.5314,23.5526,23.4891,23.4944,76000.0
2012-08-13 09:45:00,44.37,44.44,44.34,44.35,93600.0,23.4838,23.5209,23.4679,23.4732,93600.0
2012-08-13 09:50:00,44.36,44.41,44.35,44.41,231500.0,23.4785,23.505,23.4732,23.505,231500.0
2012-08-13 09:55:00,44.41,44.42,44.36,44.37,134200.0,23.505,23.5103,23.4785,23.4838,134200.0
2012-08-13 10:00:00,44.38,44.41,44.37,44.41,66900.0,23.4891,23.505,23.4838,23.505,66900.0
2012-08-13 10:05:00,44.4,44.47,44.39,44.47,101800.0,23.4997,23.5367,23.4944,23.5367,101800.0
2012-08-13 10:10:00,44.46,44.46,44.39,44.42,73400.0,23.5314,23.5314,23.4944,23.5103,73400.0
2012-08-13 10:15:00,44.42,44.46,44.41,44.43,57900.0,23.5103,23.5314,23.505,23.5156,57900.0
2012-08-13 10:20:00,44.44,44.45,44.39,44.39,74200.0,23.5209,23.5261,23.4944,23.4944,74200.0
2012-08-13 10:25:00,44.39,44.43,44.38,44.42,37900.0,23.4944,23.5156,23.4891,23.5103,37900.0
2012-08-13 10:30:00,44.41,44.41,44.37,44.4,70100.0,23.505,23.505,23.4838,23.4997,70100.0
2012-08-13 10:35:00,44.4,44.4,44.33,44.35,192800.0,23.4997,23.4997,23.4626,23.4732,192800.0
2012-08-13 10:40:00,44.36,44.42,44.34,44.42,119500.0,23.4785,23.5103,23.4679,23.5103,119500.0
2012-08-13 10:45:00,44.42,44.44,44.4,44.44,68100.0,23.5103,23.5209,23.4997,23.5209,68100.0
2012-08-13 10:50:00,44.44,44.45,44.38,44.38,82400.0,23.5209,23.5261,23.4891,23.4891,82400.0
2012-08-13 10:55:00,44.38,44.38,44.35,44.38,35700.0,23.4891,23.4891,23.4732,23.4891,35700.0
2012-08-13 11:00:00,44.37,44.4,44.35,44.35,63200.0,23.4838,23.4997,23.4732,23.4732,63200.0
2012-08-13 11:05:00,44.35,44.37,44.33,44.35,59000.0,23.4732,23.4838,23.4626,23.4732,59000.0
2012-08-13 11:10:00,44.35,44.37,44.34,44.34,39100.0,23.4732,23.4838,23.4679,23.4679,39100.0
2012-08-13 11:15:00,44.35,44.36,44.32,44.33,50900.0,23.4732,23.4785,23.4573,23.4626,50900.0
2012-08-13 11:20:00,44.33,44.34,44.31,44.33,50600.0,23.4626,23.4679,23.452,23.4626,50600.0
2012-08-13 11:25:00,44.33,44.34,44.31,44.31,72700.0,23.4626,23.4679,23.452,23.452,72700.0
2012-08-13 11:30:00,44.31,44.31,44.27,44.28,92500.0,23.452,23.452,23.4309,23.4362,92500.0
2012-08-13 11:35:00,44.28,44.3,44.27,44.3,37300.0,23.4362,23.4468,23.4309,23.4468,37300.0
2012-08-13 11:40:00,44.29,44.3,44.28,44.3,29500.0,23.4415,23.4468,23.4362,23.4468,29500.0
2012-08-13 11:45:00,44.29,44.31,44.24,44.25,89500.0,23.4415,23.452,23.415,23.4203,89500.0
2012-08-13 11:50:00,44.25,44.3,44.24,44.29,55800.0,23.4203,23.4468,23.415,23.4415,55800.0
2012-08-13 11:55:00,44.3,44.3,44.26,44.28,96300.0,23.4468,23.4468,23.4256,23.4362,96300.0
2012-08-13 12:00:00,44.28,44.29,44.23,44.23,59700.0,23.4362,23.4415,23.4097,23.4097,59700.0
2012-08-13 12:05:00,44.23,44.25,44.2,44.2,63400.0,23.4097,23.4203,23.3938,23.3938,63400.0
2012-08-13 12:10:00,44.2,44.22,44.2,44.21,51400.0,23.3938,23.4044,23.3938,23.3991,51400.0
2012-08-13 12:15:00,44.22,44.27,44.21,44.26,67000.0,23.4044,23.4309,23.3991,23.4256,67000.0
2012-08-13 12:20:00,44.25,44.26,44.21,44.21,49200.0,23.4203,23.4256,23.3991,23.3991,49200.0
2012-08-13 12:25:00,44.21,44.22,44.2,44.22,63900.0,23.3991,23.4044,23.3938,23.4044,63900.0
2012-08-13 12:30:00,44.21,44.26,44.21,44.24,46100.0,23.3991,23.4256,23.3991,23.415,46100.0
2012-08-13 12:35:00,44.24,44.25,44.2,44.25,47200.0,23.415,23.4203,23.3938,23.4203,47200.0
2012-08-13 12:40:00,44.25,44.31,44.24,44.31,76500.0,23.4203,23.452,23.415,23.452,76500.0
2012-08-13 12:45:00,44.31,44.31,44.26,44.27,39000.0,23.452,23.452,23.4256,23.4309,39000.0
2012-08-13 12:50:00,44.27,44.3,44.27,44.28,53300.0,23.4309,23.4468,23.4309,23.4362,53300.0
2012-08-13 12:55:00,44.28,44.32,44.27,44.3,59200.0,23.4362,23.4573,23.4309,23.4468,59200.0
2012-08-13 13:00:00,44.3,44.31,44.26,44.26,35800.0,23.4468,23.452,23.4256,23.4256,35800.0
2012-08-13 13:05:00,44.26,44.27,44.26,44.27,17200.0,23.4256,23.4309,23.4256,23.4309,17200.0
2012-08-13 13:10:00,44.26,44.27,44.26,44.27,12700.0,23.4256,23.4309,23.4256,23.4309,12700.0
2012-08-13 13:15:00,44.26,44.27,44.26,44.26,37500.0,23.4256,23.4309,23.4256,23.4256,37500.0
2012-08-13 13:20:00,44.26,44.29,44.25,44.28,51900.0,23.4256,23.4415,23.4203,23.4362,51900.0
2012-08-13 13:25:00,44.27,44.3,44.27,44.3,25600.0,23.4309,23.4468,23.4309,23.4468,25600.0
2012-08-13 13:30:00,44.29,44.34,44.29,44.34,59300.0,23.4415,23.4679,23.4415,23.4679,59300.0
2012-08-13 13:35:00,44.34,44.36,44.34,44.34,35700.0,23.4679,23.4785,23.4679,23.4679,35700.0
2012-08-13 13:40:00,44.34,44.37,44.34,44.35,32500.0,23.4679,23.4838,23.4679,23.4732,32500.0
2012-08-13 13:45:00,44.34,44.37,44.34,44.37,31000.0,23.4679,23.4838,23.4679,23.4838,31000.0
2012-08-13 13:50:00,44.36,44.37,44.32,44.33,42800.0,23.4785,23.4838,23.4573,23.4626,42800.0
2012-08-13 13:55:00,44.33,44.35,44.32,44.33,28500.0,23.4626,23.4732,23.4573,23.4626,28500.0
2012-08-13 14:00:00,44.32,44.35,44.32,44.32,42400.0,23.4573,23.4732,23.4573,23.4573,42400.0
2012-08-13 14:05:00,44.32,44.33,44.3,44.31,44500.0,23.4573,23.4626,23.4468,23.452,44500.0
2012-08-13 14:10:00,44.32,44.35,44.31,44.34,59100.0,23.4573,23.4732,23.452,23.4679,59100.0
2012-08-13 14:15:00,44.35,44.35,44.32,44.33,36800.0,23.4732,23.4732,23.4573,23.4626,36800.0
2012-08-13 14:20:00,44.33,44.36,44.32,44.36,73800.0,23.4626,23.4785,23.4573,23.4785,73800.0
2012-08-13 14:25:00,44.35,44.37,44.34,44.36,42200.0,23.4732,23.4838,23.4679,23.4785,42200.0
2012-08-13 14:30:00,44.36,44.37,44.35,44.35,48900.0,23.4785,23.4838,23.4732,23.4732,48900.0
2012-08-13 14:35:00,44.35,44.36,44.34,44.35,129400.0,23.4732,23.4785,23.4679,23.4732,129400.0
2012-08-13 14:40:00,44.36,44.36,44.33,44.33,25700.0,23.4785,23.4785,23.4626,23.4626,25700.0
2012-08-13 14:45:00,44.34,44.34,44.31,44.32,38900.0,23.4679,23.4679,23.452,23.4573,38900.0
2012-08-13 14:50:00,44.31,44.35,44.31,44.35,68700.0,23.452,23.4732,23.452,23.4732,68700.0
2012-08-13 14:55:00,44.34,44.38,44.33,44.36,90600.0,23.4679,23.4891,23.4626,23.4785,90600.0
2012-08-13 15:00:00,44.36,44.38,44.34,44.34,58700.0,23.4785,23.4891,23.4679,23.4679,58700.0
2012-08-13 15:05:00,44.34,44.35,44.32,44.32,29600.0,23.4679,23.4732,23.4573,23.4573,29600.0
2012-08-13 15:10:00,44.32,44.34,44.32,44.32,33500.0,23.4573,23.4679,23.4573,23.4573,33500.0
2012-08-13 15:15:00,44.32,44.34,44.31,44.32,41100.0,23.4573,23.4679,23.452,23.4573,41100.0
2012-08-13 15:20:00,44.32,44.33,44.27,44.28,109900.0,23.4573,23.4626,23.4309,23.4362,109900.0
2012-08-13 15:25:00,44.28,44.3,44.26,44.27,52200.0,23.4362,23.4468,23.4256,23.4309,52200.0
2012-08-13 15:30:00,44.27,44.28,44.25,44.25,77600.0,23.4309,23.4362,23.4203,23.4203,77600.0
2012-08-13 15:35:00,44.25,44.29,44.25,44.27,87100.0,23.4203,23.4415,23.4203,23.4309,87100.0
2012-08-13 15:40:00,44.26,44.29,44.26,44.29,81800.0,23.4256,23.4415,23.4256,23.4415,81800.0
2012-08-13 15:45:00,44.29,44.3,44.25,44.27,175300.0,23.4415,23.4468,23.4203,23.4309,175300.0
2012-08-13 15:50:00,44.27,44.29,44.26,44.28,146900.0,23.4309,23.4415,23.4256,23.4362,146900.0
2012-08-13 15:55:00,44.28,44.3,44.24,44.3,412100.0,23.4362,23.4468,23.415,23.4468,412100.0
2012-08-14 09:30:00,44.34,44.44,44.17,44.2,221300.0,23.4679,23.5209,23.3779,23.3938,221300.0
2012-08-14 09:35:00,44.23,44.28,44.12,44.12,122800.0,23.4097,23.4362,23.3515,23.3515,122800.0
2012-08-14 09:40:00,44.12,44.23,44.1,44.14,170700.0,23.3515,23.4097,23.3409,23.3621,170700.0
2012-08-14 09:45:00,44.15,44.23,44.12,44.18,110200.0,23.3674,23.4097,23.3515,23.3832,110200.0
2012-08-14 09:50:00,44.19,44.19,44.14,44.15,116000.0,23.3885,23.3885,23.3621,23.3674,116000.0
2012-08-14 09:55:00,44.15,44.16,44.08,44.09,106800.0,23.3674,23.3727,23.3303,23.3356,106800.0
2012-08-14 10:00:00,44.09,44.23,44.09,44.2,106200.0,23.3356,23.4097,23.3356,23.3938,106200.0
2012-08-14 10:05:00,44.2,44.2,44.14,44.14,195800.0,23.3938,23.3938,23.3621,23.3621,195800.0
2012-08-14 10:10:00,44.13,44.17,44.12,44.14,155200.0,23.3568,23.3779,23.3515,23.3621,155200.0
2012-08-14 10:15:00,44.14,44.18,44.1,44.16,112400.0,23.3621,23.3832,23.3409,23.3727,112400.0
2012-08-14 10:20:00,44.15,44.21,44.14,44.18,106600.0,23.3674,23.3991,23.3621,23.3832,106600.0
2012-08-14 10:25:00,44.17,44.18,44.13,44.14,94800.0,23.3779,23.3832,23.3568,23.3621,94800.0
2012-08-14 10:30:00,44.15,44.16,44.08,44.11,107500.0,23.3674,23.3727,23.3303,23.3462,107500.0
2012-08-14 10:35:00,44.11,44.15,44.1,44.15,77900.0,23.3462,23.3674,23.3409,23.3674,77900.0
2012-08-14 10:40:00,44.14,44.15,44.1,44.15,88900.0,23.3621,23.3674,23.3409,23.3674,88900.0
2012-08-14 10:45:00,44.15,44.16,44.12,44.13,64200.0,23.3674,23.3727,23.3515,23.3568,64200.0
2012-08-14 10:50:00,44.13,44.15,44.1,44.1,93100.0,23.3568,23.3674,23.3409,23.3409,93100.0
2012-08-14 10:55:00,44.11,44.11,44.04,44.06,223400.0,23.3462,23.3462,23.3091,23.3197,223400.0
2012-08-14 11:00:00,44.07,44.1,44.06,44.09,82800.0,23.325,23.3409,23.3197,23.3356,82800.0
2012-08-14 11:05:00,44.1,44.12,44.07,44.08,75500.0,23.3409,23.3515,23.325,23.3303,75500.0
2012-08-14 11:10:00,44.07,44.1,44.07,44.09,51100.0,23.325,23.3409,23.325,23.3356,51100.0
2012-08-14 11:15:00,44.08,44.1,44.07,44.08,90100.0,23.3303,23.3409,23.325,23.3303,90100.0
2012-08-14 11:20:00,44.07,44.11,44.06,44.08,160000.0,23.325,23.3462,23.3197,23.3303,160000.0
2012-08-14 11:25:00,44.08,44.14,44.07,44.14,55100.0,23.3303,23.3621,23.325,23.3621,55100.0
2012-08-14 11:30:00,44.14,44.17,44.11,44.11,122400.0,23.3621,23.3779,23.3462,23.3462,122400.0
2012-08-14 11:35:00,44.11,44.14,44.1,44.14,67800.0,23.3462,23.3621,23.3409,23.3621,67800.0
2012-08-14 11:40:00,44.14,44.16,44.12,44.16,59000.0,23.3621,23.3727,23.3515,23.3727,59000.0
2012-08-14 11:45:00,44.16,44.17,44.15,44.15,54000.0,23.3727,23.3779,23.3674,23.3674,54000.0
2012-08-14 11:50:00,44.16,44.16,44.13,44.13,44100.0,23.3727,23.3727,23.3568,23.3568,44100.0
2012-08-14 11:55:00,44.14,44.16,44.14,44.15,39900.0,23.3621,23.3727,23.3621,23.3674,39900.0
2012-08-14 12:00:00,44.15,44.15,44.12,44.12,53800.0,23.3674,23.3674,23.3515,23.3515,53800.0
2012-08-14 12:05:00,44.13,44.15,44.12,44.14,39000.0,23.3568,23.3674,23.3515,23.3621,39000.0
2012-08-14 12:10:00,44.14,44.15,44.12,44.14,29300.0,23.3621,23.3674,23.3515,23.3621,29300.0
2012-08-14 12:15:00,44.14,44.14,44.1,44.1,46800.0,23.3621,23.3621,23.3409,23.3409,46800.0
2012-08-14 12:20:00,44.11,44.14,44.1,44.13,62700.0,23.3462,23.3621,23.3409,23.3568,62700.0
2012-08-14 12:25:00,44.14,44.15,44.12,44.13,63600.0,23.3621,23.3674,23.3515,23.3568,63600.0
2012-08-14 12:30:00,44.13,44.18,44.13,44.15,82600.0,23.3568,23.3832,23.3568,23.3674,82600.0
2012-08-14 12:35:00,44.16,44.16,44.14,44.14,46200.0,23.3727,23.3727,23.3621,23.3621,46200.0
2012-08-14 12:40:00,44.15,44.16,44.12,44.14,80400.0,23.3674,23.3727,23.3515,23.3621,80400.0
2012-08-14 12:45:00,44.14,44.16,44.1,44.15,106400.0,23.3621,23.3727,23.3409,23.3674,106400.0
2012-08-14 12:50:00,44.15,44.16,44.13,44.14,48000.0,23.3674,23.3727,23.3568,23.3621,48000.0
2012-08-14 12:55:00,44.14,44.16,44.13,44.13,55000.0,23.3621,23.3727,23.3568,23.3568,55000.0
2012-08-14 13:00:00,44.14,44.18,44.14,44.16,50200.0,23.3621,23.3832,23.3621,23.3727,50200.0
2012-08-14 13:05:00,44.16,44.17,44.12,44.15,41300.0,23.3727,23.3779,23.3515,23.3674,41300.0
2012-08-14 13:10:00,44.15,44.16,44.13,44.16,93700.0,23.3674,23.3727,23.3568,23.3727,93700.0
2012-08-14 13:15:00,44.16,44.18,44.15,44.17,66800.0,23.3727,23.3832,23.3674,23.3779,66800.0
2012-08-14 13:20:00,44.17,44.2,44.16,44.18,64800.0,23.3779,23.3938,23.3727,23.3832,64800.0
2012-08-14 13:25:00,44.18,44.23,44.17,44.23,156500.0,23.3832,23.4097,23.3779,23.4097,156500.0
2012-08-14 13:30:00,44.23,44.25,44.22,44.22,103200.0,23.4097,23.4203,23.4044,23.4044,103200.0
2012-08-14 13:35:00,44.23,44.24,44.21,44.23,56200.0,23.4097,23.415,23.3991,23.4097,56200.0
2012-08-14 13:40:00,44.22,44.27,44.22,44.26,50900.0,23.4044,23.4309,23.4044,23.4256,50900.0
2012-08-14 13:45:00,44.25,44.27,44.25,44.27,46700.0,23.4203,23.4309,23.4203,23.4309,46700.0
2012-08-14 13:50:00,44.27,44.27,44.26,44.26,22600.0,23.4309,23.4309,23.4256,23.4256,22600.0
2012-08-14 13:55:00,44.26,44.27,44.22,44.24,40600.0,23.4256,23.4309,23.4044,23.415,40600.0
2012-08-14 14:00:00,44.25,44.26,44.24,44.25,54200.0,23.4203,23.4256,23.415,23.4203,54200.0
2012-08-14 14:05:00,44.24,44.25,44.23,44.23,41900.0,23.415,23.4203,23.4097,23.4097,41900.0
2012-08-14 14:10:00,44.23,44.25,44.22,44.22,70500.0,23.4097,23.4203,23.4044,23.4044,70500.0
2012-08-14 14:15:00,44.23,44.24,44.22,44.23,42200.0,23.4097,23.415,23.4044,23.4097,42200.0
2012-08-14 14:20:00,44.23,44.26,44.23,44.24,48000.0,23.4097,23.4256,23.4097,23.415,48000.0
2012-08-14 14:25:00,44.24,44.26,44.24,44.24,61700.0,23.415,23.4256,23.415,23.415,61700.0
2012-08-14 14:30:00,44.25,44.27,44.24,44.26,70000.0,23.4203,23.4309,23.415,23.4256,70000.0
2012-08-14 14:35:00,44.26,44.27,44.25,44.26,56900.0,23.4256,23.4309,23.4203,23.4256,56900.0
2012-08-14 14:40:00,44.25,44.28,44.25,44.27,79600.0,23.4203,23.4362,23.4203,23.4309,79600.0
2012-08-14 14:45:00,44.27,44.3,44.27,44.28,85800.0,23.4309,23.4468,23.4309,23.4362,85800.0
2012-08-14 14:50:00,44.29,44.29,44.27,44.29,66800.0,23.4415,23.4415,23.4309,23.4415,66800.0
2012-08-14 14:55:00,44.28,44.32,44.28,44.32,52700.0,23.4362,23.4573,23.4362,23.4573,52700.0
2012-08-14 15:00:00,44.32,44.32,44.3,44.3,83200.0,23.4573,23.4573,23.4468,23.4468,83200.0
2012-08-14 15:05:00,44.3,44.33,44.3,44.31,116600.0,23.4468,23.4626,23.4468,23.452,116600.0
2012-08-14 15:10:00,44.31,44.32,44.28,44.3,103400.0,23.452,23.4573,23.4362,23.4468,103400.0
2012-08-14 15:15:00,44.3,44.32,44.29,44.32,68800.0,23.4468,23.4573,23.4415,23.4573,68800.0
2012-08-14 15:20:00,44.32,44.32,44.24,44.25,240600.0,23.4573,23.4573,23.415,23.4203,240600.0
2012-08-14 15:25:00,44.26,44.31,44.26,44.31,76100.0,23.4256,23.452,23.4256,23.452,76100.0
2012-08-14 15:30:00,44.3,44.32,44.29,44.3,182000.0,23.4468,23.4573,23.4415,23.4468,182000.0
2012-08-14 15:35:00,44.3,44.31,44.25,44.27,125500.0,23.4468,23.452,23.4203,23.4309,125500.0
2012-08-14 15:40:00,44.26,44.28,44.25,44.27,128400.0,23.4256,23.4362,23.4203,23.4309,128400.0
2012-08-14 15:45:00,44.27,44.3,44.25,44.3,180900.0,23.4309,23.4468,23.4203,23.4468,180900.0
2012-08-14 15:50:00,44.29,44.3,44.21,44.23,278900.0,23.4415,23.4468,23.3991,23.4097,278900.0
2012-08-14 15:55:00,44.24,44.34,44.23,44.32,723000.0,23.415,23.4679,23.4097,23.4573,723000.0
2012-08-15 09:30:00,44.15,44.2,43.96,43.99,284700.0,23.3674,23.3938,23.2668,23.2827,284700.0
2012-08-15 09:35:00,44.0,44.07,43.99,44.07,172300.0,23.288,23.325,23.2827,23.325,172300.0
2012-08-15 09:40:00,44.06,44.12,44.03,44.08,88900.0,23.3197,23.3515,23.3038,23.3303,88900.0
2012-08-15 09:45:00,44.07,44.19,44.04,44.17,156600.0,23.325,23.3885,23.3091,23.3779,156600.0
2012-08-15 09:50:00,44.17,44.18,44.12,44.14,132900.0,23.3779,23.3832,23.3515,23.3621,132900.0
2012-08-15 09:55:00,44.14,44.17,44.11,44.13,64800.0,23.3621,23.3779,23.3462,23.3568,64800.0
2012-08-15 10:00:00,44.14,44.21,44.09,44.2,142800.0,23.3621,23.3991,23.3356,23.3938,142800.0
2012-08-15 10:05:00,44.21,44.22,44.17,44.19,146300.0,23.3991,23.4044,23.3779,23.3885,146300.0
2012-08-15 10:10:00,44.19,44.25,44.19,44.25,182600.0,23.3885,23.4203,23.3885,23.4203,182600.0
2012-08-15 10:15:00,44.25,44.28,44.23,44.25,56500.0,23.4203,23.4362,23.4097,23.4203,56500.0
2012-08-15 10:20:00,44.26,44.28,44.23,44.27,84000.0,23.4256,23.4362,23.4097,23.4309,84000.0
2012-08-15 10:25:00,44.27,44.29,44.23,44.27,215600.0,23.4309,23.4415,23.4097,23.4309,215600.0
2012-08-15 10:30:00,44.27,44.31,44.27,44.3,111000.0,23.4309,23.452,23.4309,23.4468,111000.0
2012-08-15 10:35:00,44.3,44.32,44.29,44.31,81100.0,23.4468,23.4573,23.4415,23.452,81100.0
2012-08-15 10:40:00,44.32,44.32,44.27,44.29,103400.0,23.4573,23.4573,23.4309,23.4415,103400.0
2012-08-15 10:45:00,44.29,44.29,44.25,44.29,85000.0,23.4415,23.4415,23.4203,23.4415,85000.0
2012-08-15 10:50:00,44.3,44.3,44.26,44.27,99200.0,23.4468,23.4468,23.4256,23.4309,99200.0
2012-08-15 10:55:00,44.27,44.29,44.27,44.27,54700.0,23.4309,23.4415,23.4309,23.4309,54700.0
2012-08-15 11:00:00,44.27,44.28,44.25,44.25,71200.0,23.4309,23.4362,23.4203,23.4203,71200.0
2012-08-15 11:05:00,44.25,44.28,44.25,44.27,43700.0,23.4203,23.4362,23.4203,23.4309,43700.0
2012-08-15 11:10:00,44.28,44.28,44.22,44.24,62500.0,23.4362,23.4362,23.4044,23.415,62500.0
2012-08-15 11:15:00,44.24,44.26,44.21,44.21,58500.0,23.415,23.4256,23.3991,23.3991,58500.0
2012-08-15 11:20:00,44.22,44.22,44.16,44.16,83600.0,23.4044,23.4044,23.3727,23.3727,83600.0
2012-08-15 11:25:00,44.17,44.17,44.09,44.09,73300.0,23.3779,23.3779,23.3356,23.3356,73300.0
2012-08-15 11:30:00,44.09,44.11,44.08,44.1,64400.0,23.3356,23.3462,23.3303,23.3409,64400.0
2012-08-15 11:35:00,44.1,44.11,44.06,44.06,69800.0,23.3409,23.3462,23.3197,23.3197,69800.0
2012-08-15 11:40:00,44.07,44.09,44.07,44.07,62200.0,23.325,23.3356,23.325,23.325,62200.0
2012-08-15 11:45:00,44.08,44.08,44.06,44.07,43600.0,23.3303,23.3303,23.3197,23.325,43600.0
2012-08-15 11:50:00,44.07,44.11,44.07,44.09,62800.0,23.325,23.3462,23.325,23.3356,62800.0
2012-08-15 11:55:00,44.1,44.13,44.09,44.13,81900.0,23.3409,23.3568,23.3356,23.3568,81900.0
2012-08-15 12:00:00,44.12,44.19,44.12,44.19,79500.0,23.3515,23.3885,23.3515,23.3885,79500.0
2012-08-15 12:05:00,44.19,44.19,44.17,44.18,22300.0,23.3885,23.3885,23.3779,23.3832,22300.0
2012-08-15 12:10:00,44.17,44.18,44.14,44.16,48700.0,23.3779,23.3832,23.3621,23.3727,48700.0
2012-08-15 12:15:00,44.16,44.17,44.15,44.16,24800.0,23.3727,23.3779,23.3674,23.3727,24800.0
2012-08-15 12:20:00,44.16,44.18,44.15,44.17,34300.0,23.3727,23.3832,23.3674,23.3779,34300.0
2012-08-15 12:25:00,44.18,44.18,44.15,44.18,44300.0,23.3832,23.3832,23.3674,23.3832,44300.0
2012-08-15 12:30:00,44.18,44.22,44.17,44.21,38000.0,23.3832,23.4044,23.3779,23.3991,38000.0
2012-08-15 12:35:00,44.22,44.23,44.21,44.21,41300.0,23.4044,23.4097,23.3991,23.3991,41300.0
2012-08-15 12:40:00,44.2,44.21,44.19,44.21,28300.0,23.3938,23.3991,23.3885,23.3991,28300.0
2012-08-15 12:45:00,44.2,44.22,44.2,44.22,41800.0,23.3938,23.4044,23.3938,23.4044,41800.0
2012-08-15 12:50:00,44.21,44.23,44.2,44.23,24400.0,23.3991,23.4097,23.3938,23.4097,24400.0
2012-08-15 12:55:00,44.22,44.23,44.22,44.22,18300.0,23.4044,23.4097,23.4044,23.4044,18300.0
2012-08-15 13:00:00,44.23,44.23,44.22,44.22,32100.0,23.4097,23.4097,23.4044,23.4044,32100.0
2012-08-15 13:05:00,44.22,44.25,44.21,44.22,78400.0,23.4044,23.4203,23.3991,23.4044,78400.0
2012-08-15 13:10:00,44.22,44.22,44.2,44.21,18000.0,23.4044,23.4044,23.3938,23.3991,18000.0
2012-08-15 13:15:00,44.2,44.23,44.2,44.22,38900.0,23.3938,23.4097,23.3938,23.4044,38900.0
2012-08-15 13:20:00,44.23,44.24,44.22,44.22,39400.0,23.4097,23.415,23.4044,23.4044,39400.0
2012-08-15 13:25:00,44.22,44.24,44.22,44.23,71100.0,23.4044,23.415,23.4044,23.4097,71100.0
2012-08-15 13:30:00,44.23,44.24,44.23,44.23,23800.0,23.4097,23.415,23.4097,23.4097,23800.0
2012-08-15 13:35:00,44.23,44.25,44.23,44.23,59500.0,23.4097,23.4203,23.4097,23.4097,59500.0
2012-08-15 13:40:00,44.25,44.25,44.23,44.23,28600.0,23.4203,23.4203,23.4097,23.4097,28600.0
2012-08-15 13:45:00,44.24,44.24,44.21,44.22,80000.0,23.415,23.415,23.3991,23.4044,80000.0
2012-08-15 13:50:00,44.23,44.23,44.21,44.22,31000.0,23.4097,23.4097,23.3991,23.4044,31000.0
2012-08-15 13:55:00,44.22,44.25,44.21,44.21,81100.0,23.4044,23.4203,23.3991,23.3991,81100.0
2012-08-15 14:00:00,44.21,44.22,44.19,44.21,51700.0,23.3991,23.4044,23.3885,23.3991,51700.0
2012-08-15 14:05:00,44.2,44.23,44.2,44.23,46600.0,23.3938,23.4097,23.3938,23.4097,46600.0
2012-08-15 14:10:00,44.22,44.25,44.21,44.24,74200.0,23.4044,23.4203,23.3991,23.415,74200.0
2012-08-15 14:15:00,44.24,44.27,44.24,44.27,47300.0,23.415,23.4309,23.415,23.4309,47300.0
2012-08-15 14:20:00,44.27,44.28,44.25,44.26,64900.0,23.4309,23.4362,23.4203,23.4256,64900.0
2012-08-15 14:25:00,44.26,44.29,44.26,44.28,24400.0,23.4256,23.4415,23.4256,23.4362,24400.0
2012-08-15 14:30:00,44.28,44.29,44.23,44.23,51900.0,23.4362,23.4415,23.4097,23.4097,51900.0
2012-08-15 14:35:00,44.24,44.28,44.23,44.27,78800.0,23.415,23.4362,23.4097,23.4309,78800.0
2012-08-15 14:40:00,44.27,44.29,44.26,44.28,57200.0,23.4309,23.4415,23.4256,23.4362,57200.0
2012-08-15 14:45:00,44.29,44.29,44.25,44.26,115400.0,23.4415,23.4415,23.4203,23.4256,115400.0
2012-08-15 14:50:00,44.25,44.32,44.25,44.29,65300.0,23.4203,23.4573,23.4203,23.4415,65300.0
2012-08-15 14:55:00,44.29,44.29,44.25,44.27,54900.0,23.4415,23.4415,23.4203,23.4309,54900.0
2012-08-15 15:00:00,44.28,44.28,44.23,44.23,49800.0,23.4362,23.4362,23.4097,23.4097,49800.0
2012-08-15 15:05:00,44.24,44.24,44.22,44.22,32600.0,23.415,23.415,23.4044,23.4044,32600.0
2012-08-15 15:10:00,44.22,44.23,44.21,44.21,20900.0,23.4044,23.4097,23.3991,23.3991,20900.0
2012-08-15 15:15:00,44.21,44.24,44.21,44.21,71000.0,23.3991,23.415,23.3991,23.3991,71000.0
2012-08-15 15:20:00,44.21,44.23,44.21,44.23,33500.0,23.3991,23.4097,23.3991,23.4097,33500.0
2012-08-15 15:25:00,44.23,44.23,44.16,44.17,115400.0,23.4097,23.4097,23.3727,23.3779,115400.0
2012-08-15 15:30:00,44.17,44.19,44.16,44.19,50500.0,23.3779,23.3885,23.3727,23.3885,50500.0
2012-08-15 15:35:00,44.18,44.19,44.17,44.17,63000.0,23.3832,23.3885,23.3779,23.3779,63000.0
2012-08-15 15:40:00,44.17,44.19,44.15,44.19,140400.0,23.3779,23.3885,23.3674,23.3885,140400.0
2012-08-15 15:45:00,44.19,44.21,44.14,44.16,309400.0,23.3885,23.3991,23.3621,23.3727,309400.0
2012-08-15 15:50:00,44.16,44.21,44.16,44.21,189500.0,23.3727,23.3991,23.3727,23.3991,189500.0
2012-08-15 15:55:00,44.21,44.22,44.15,44.19,641100.0,23.3991,23.4044,23.3674,23.3885,641100.0
2012-08-16 09:30:00,44.11,44.2,44.06,44.15,213200.0,23.3462,23.3938,23.3197,23.3674,213200.0
2012-08-16 09:35:00,44.13,44.14,44.0,44.03,192500.0,23.3568,23.3621,23.288,23.3038,192500.0
2012-08-16 09:40:00,44.03,44.04,43.79,43.85,481000.0,23.3038,23.3091,23.1768,23.2086,481000.0
2012-08-16 09:45:00,43.85,43.85,43.78,43.82,192000.0,23.2086,23.2086,23.1715,23.1927,192000.0
2012-08-16 09:50:00,43.83,43.98,43.83,43.96,166900.0,23.198,23.2774,23.198,23.2668,166900.0
2012-08-16 09:55:00,43.96,43.96,43.89,43.92,74800.0,23.2668,23.2668,23.2298,23.2456,74800.0
2012-08-16 10:00:00,43.92,43.96,43.91,43.94,174800.0,23.2456,23.2668,23.2403,23.2562,174800.0
2012-08-16 10:05:00,43.94,43.99,43.92,43.98,89700.0,23.2562,23.2827,23.2456,23.2774,89700.0
2012-08-16 10:10:00,43.97,44.05,43.93,43.98,199100.0,23.2721,23.3144,23.2509,23.2774,199100.0
2012-08-16 10:15:00,43.98,43.99,43.95,43.96,60600.0,23.2774,23.2827,23.2615,23.2668,60600.0
2012-08-16 10:20:00,43.96,44.0,43.96,43.97,70800.0,23.2668,23.288,23.2668,23.2721,70800.0
2012-08-16 10:25:00,43.97,43.98,43.95,43.98,44100.0,23.2721,23.2774,23.2615,23.2774,44100.0
2012-08-16 10:30:00,43.98,44.0,43.96,43.98,54200.0,23.2774,23.288,23.2668,23.2774,54200.0
2012-08-16 10:35:00,43.98,44.02,43.95,44.02,135600.0,23.2774,23.2986,23.2615,23.2986,135600.0
2012-08-16 10:40:00,44.02,44.05,44.02,44.03,86100.0,23.2986,23.3144,23.2986,23.3038,86100.0
2012-08-16 10:45:00,44.04,44.05,43.98,43.98,82000.0,23.3091,23.3144,23.2774,23.2774,82000.0
2012-08-16 10:50:00,43.99,44.0,43.95,43.97,103300.0,23.2827,23.288,23.2615,23.2721,103300.0
2012-08-16 10:55:00,43.97,43.99,43.95,43.97,74600.0,23.2721,23.2827,23.2615,23.2721,74600.0
2012-08-16 11:00:00,43.97,43.98,43.95,43.98,82300.0,23.2721,23.2774,23.2615,23.2774,82300.0
2012-08-16 11:05:00,43.98,43.99,43.97,43.98,111000.0,23.2774,23.2827,23.2721,23.2774,111000.0
2012-08-16 11:10:00,43.97,44.01,43.97,44.0,85700.0,23.2721,23.2933,23.2721,23.288,85700.0
2012-08-16 11:15:00,44.0,44.03,43.99,44.03,90900.0,23.288,23.3038,23.2827,23.3038,90900.0
2012-08-16 11:20:00,44.02,44.04,44.02,44.04,93900.0,23.2986,23.3091,23.2986,23.3091,93900.0
2012-08-16 11:25:00,44.03,44.1,44.03,44.1,161800.0,23.3038,23.3409,23.3038,23.3409,161800.0
2012-08-16 11:30:00,44.09,44.12,44.09,44.1,183300.0,23.3356,23.3515,23.3356,23.3409,183300.0
2012-08-16 11:35:00,44.11,44.14,44.09,44.1,125200.0,23.3462,23.3621,23.3356,23.3409,125200.0
2012-08-16 11:40:00,44.1,44.11,44.04,44.05,97500.0,23.3409,23.3462,23.3091,23.3144,97500.0
2012-08-16 11:45:00,44.05,44.06,44.02,44.05,57600.0,23.3144,23.3197,23.2986,23.3144,57600.0
2012-08-16 11:50:00,44.04,44.1,44.04,44.09,73200.0,23.3091,23.3409,23.3091,23.3356,73200.0
2012-08-16 11:55:00,44.1,44.1,44.07,44.08,37100.0,23.3409,23.3409,23.325,23.3303,37100.0
2012-08-16 12:00:00,44.08,44.1,44.06,44.08,61500.0,23.3303,23.3409,23.3197,23.3303,61500.0
2012-08-16 12:05:00,44.08,44.1,44.06,44.08,61300.0,23.3303,23.3409,23.3197,23.3303,61300.0
2012-08-16 12:10:00,44.08,44.09,44.07,44.08,29700.0,23.3303,23.3356,23.325,23.3303,29700.0
2012-08-16 12:15:00,44.09,44.09,44.08,44.09,26000.0,23.3356,23.3356,23.3303,23.3356,26000.0
2012-08-16 12:20:00,44.09,44.1,44.08,44.09,36600.0,23.3356,23.3409,23.3303,23.3356,36600.0
2012-08-16 12:25:00,44.09,44.09,44.06,44.06,43200.0,23.3356,23.3356,23.3197,23.3197,43200.0
2012-08-16 12:30:00,44.07,44.07,44.04,44.04,69100.0,23.325,23.325,23.3091,23.3091,69100.0
2012-08-16 12:35:00,44.04,44.06,44.04,44.05,53700.0,23.3091,23.3197,23.3091,23.3144,53700.0
2012-08-16 12:40:00,44.05,44.07,44.02,44.02,47700.0,23.3144,23.325,23.2986,23.2986,47700.0
2012-08-16 12:45:00,44.03,44.03,43.99,44.0,94900.0,23.3038,23.3038,23.2827,23.288,94900.0
2012-08-16 12:50:00,43.99,44.0,43.99,43.99,50800.0,23.2827,23.288,23.2827,23.2827,50800.0
2012-08-16 12:55:00,43.99,44.01,43.98,43.99,68200.0,23.2827,23.2933,23.2774,23.2827,68200.0
2012-08-16 13:00:00,43.99,44.0,43.98,44.0,36900.0,23.2827,23.288,23.2774,23.288,36900.0
2012-08-16 13:05:00,44.0,44.02,44.0,44.02,55100.0,23.288,23.2986,23.288,23.2986,55100.0
2012-08-16 13:10:00,44.02,44.08,44.01,44.08,82000.0,23.2986,23.3303,23.2933,23.3303,82000.0
2012-08-16 13:15:00,44.07,44.09,44.06,44.08,88000.0,23.325,23.3356,23.3197,23.3303,88000.0
2012-08-16 13:20:00,44.07,44.08,44.05,44.06,41700.0,23.325,23.3303,23.3144,23.3197,41700.0
2012-08-16 13:25:00,44.06,44.06,44.02,44.05,55000.0,23.3197,23.3197,23.2986,23.3144,55000.0
2012-08-16 13:30:00,44.05,44.05,44.02,44.02,99000.0,23.3144,23.3144,23.2986,23.2986,99000.0
2012-08-16 13:35:00,44.03,44.04,43.99,44.01,81000.0,23.3038,23.3091,23.2827,23.2933,81000.0
2012-08-16 13:40:00,44.02,44.02,43.97,43.97,78400.0,23.2986,23.2986,23.2721,23.2721,78400.0
2012-08-16 13:45:00,43.97,43.99,43.97,43.98,25700.0,23.2721,23.2827,23.2721,23.2774,25700.0
2012-08-16 13:50:00,43.98,44.0,43.98,44.0,20400.0,23.2774,23.288,23.2774,23.288,20400.0
2012-08-16 13:55:00,44.0,44.0,43.96,43.97,74400.0,23.288,23.288,23.2668,23.2721,74400.0
2012-08-16 14:00:00,43.97,43.99,43.96,43.98,112200.0,23.2721,23.2827,23.2668,23.2774,112200.0
2012-08-16 14:05:00,43.99,44.04,43.98,44.03,80000.0,23.2827,23.3091,23.2774,23.3038,80000.0
2012-08-16 14:10:00,44.03,44.04,44.02,44.03,55600.0,23.3038,23.3091,23.2986,23.3038,55600.0
2012-08-16 14:15:00,44.03,44.03,44.02,44.03,23400.0,23.3038,23.3038,23.2986,23.3038,23400.0
2012-08-16 14:20:00,44.03,44.03,44.0,44.02,70200.0,23.3038,23.3038,23.288,23.2986,70200.0
2012-08-16 14:25:00,44.02,44.05,44.01,44.05,82800.0,23.2986,23.3144,23.2933,23.3144,82800.0
2012-08-16 14:30:00,44.05,44.1,44.03,44.1,164700.0,23.3144,23.3409,23.3038,23.3409,164700.0
2012-08-16 14:35:00,44.1,44.1,44.08,44.09,42000.0,23.3409,23.3409,23.3303,23.3356,42000.0
2012-08-16 14:40:00,44.1,44.12,44.09,44.11,114200.0,23.3409,23.3515,23.3356,23.3462,114200.0
2012-08-16 14:45:00,44.12,44.12,44.09,44.09,43200.0,23.3515,23.3515,23.3356,23.3356,43200.0
2012-08-16 14:50:00,44.09,44.1,44.08,44.09,68000.0,23.3356,23.3409,23.3303,23.3356,68000.0
2012-08-16 14:55:00,44.08,44.09,44.07,44.09,62800.0,23.3303,23.3356,23.325,23.3356,62800.0
2012-08-16 15:00:00,44.08,44.08,44.03,44.06,100500.0,23.3303,23.3303,23.3038,23.3197,100500.0
2012-08-16 15:05:00,44.06,44.07,44.04,44.07,39000.0,23.3197,23.325,23.3091,23.325,39000.0
2012-08-16 15:10:00,44.07,44.12,44.05,44.11,106000.0,23.325,23.3515,23.3144,23.3462,106000.0
2012-08-16 15:15:00,44.1,44.13,44.09,44.1,70100.0,23.3409,23.3568,23.3356,23.3409,70100.0
2012-08-16 15:20:00,44.1,44.11,44.08,44.11,88200.0,23.3409,23.3462,23.3303,23.3462,88200.0
2012-08-16 15:25:00,44.11,44.15,44.1,44.11,151400.0,23.3462,23.3674,23.3409,23.3462,151400.0
2012-08-16 15:30:00,44.11,44.13,44.11,44.12,142100.0,23.3462,23.3568,23.3462,23.3515,142100.0
2012-08-16 15:35:00,44.12,44.12,44.1,44.1,118500.0,23.3515,23.3515,23.3409,23.3409,118500.0
2012-08-16 15:40:00,44.1,44.12,44.08,44.12,233700.0,23.3409,23.3515,23.3303,23.3515,233700.0
2012-08-16 15:45:00,44.12,44.15,44.11,44.11,234900.0,23.3515,23.3674,23.3462,23.3462,234900.0
2012-08-16 15:50:00,44.12,44.12,44.06,44.09,271900.0,23.3515,23.3515,23.3197,23.3356,271900.0
2012-08-16 15:55:00,44.09,44.12,44.07,44.12,430100.0,23.3356,23.3515,23.325,23.3515,430100.0
2012-08-17 09:30:00,44.19,44.23,44.03,44.08,1517600.0,23.3885,23.4097,23.3038,23.3303,1517600.0
2012-08-17 09:35:00,44.08,44.18,44.05,44.12,167000.0,23.3303,23.3832,23.3144,23.3515,167000.0
2012-08-17 09:40:00,44.13,44.13,44.02,44.02,121600.0,23.3568,23.3568,23.2986,23.2986,121600.0
2012-08-17 09:45:00,44.02,44.04,43.97,44.02,125900.0,23.2986,23.3091,23.2721,23.2986,125900.0
2012-08-17 09:50:00,44.02,44.04,43.99,44.02,117400.0,23.2986,23.3091,23.2827,23.2986,117400.0
2012-08-17 09:55:00,44.02,44.13,44.02,44.12,251000.0,23.2986,23.3568,23.2986,23.3515,251000.0
2012-08-17 10:00:00,44.12,44.13,44.06,44.09,173900.0,23.3515,23.3568,23.3197,23.3356,173900.0
2012-08-17 10:05:00,44.09,44.12,44.07,44.1,241800.0,23.3356,23.3515,23.325,23.3409,241800.0
2012-08-17 10:10:00,44.1,44.11,44.07,44.1,95800.0,23.3409,23.3462,23.325,23.3409,95800.0
2012-08-17 10:15:00,44.1,44.14,44.09,44.14,101700.0,23.3409,23.3621,23.3356,23.3621,101700.0
2012-08-17 10:20:00,44.13,44.15,44.11,44.12,73600.0,23.3568,23.3674,23.3462,23.3515,73600.0
2012-08-17 10:25:00,44.12,44.13,44.07,44.08,121700.0,23.3515,23.3568,23.325,23.3303,121700.0
2012-08-17 10:30:00,44.08,44.1,44.05,44.1,59500.0,23.3303,23.3409,23.3144,23.3409,59500.0
2012-08-17 10:35:00,44.09,44.11,44.04,44.1,54000.0,23.3356,23.3462,23.3091,23.3409,54000.0
2012-08-17 10:40:00,44.1,44.11,44.02,44.04,112800.0,23.3409,23.3462,23.2986,23.3091,112800.0
2012-08-17 10:45:00,44.03,44.05,44.02,44.05,56400.0,23.3038,23.3144,23.2986,23.3144,56400.0
2012-08-17 10:50:00,44.05,44.1,44.05,44.08,94100.0,23.3144,23.3409,23.3144,23.3303,94100.0
2012-08-17 10:55:00,44.09,44.09,44.04,44.05,67200.0,23.3356,23.3356,23.3091,23.3144,67200.0
2012-08-17 11:00:00,44.05,44.08,44.04,44.05,49300.0,23.3144,23.3303,23.3091,23.3144,49300.0
2012-08-17 11:05:00,44.05,44.09,44.05,44.08,78800.0,23.3144,23.3356,23.3144,23.3303,78800.0
2012-08-17 11:10:00,44.09,44.11,44.07,44.09,52800.0,23.3356,23.3462,23.325,23.3356,52800.0
2012-08-17 11:15:00,44.09,44.12,44.07,44.07,64600.0,23.3356,23.3515,23.325,23.325,64600.0
2012-08-17 11:20:00,44.07,44.13,44.06,44.13,75300.0,23.325,23.3568,23.3197,23.3568,75300.0
2012-08-17 11:25:00,44.12,44.14,44.11,44.13,57900.0,23.3515,23.3621,23.3462,23.3568,57900.0
2012-08-17 11:30:00,44.12,44.14,44.09,44.11,63700.0,23.3515,23.3621,23.3356,23.3462,63700.0
2012-08-17 11:35:00,44.11,44.17,44.11,44.17,64500.0,23.3462,23.3779,23.3462,23.3779,64500.0
2012-08-17 11:40:00,44.16,44.19,44.16,44.16,64900.0,23.3727,23.3885,23.3727,23.3727,64900.0
2012-08-17 11:45:00,44.16,44.18,44.1,44.13,56500.0,23.3727,23.3832,23.3409,23.3568,56500.0
2012-08-17 11:50:00,44.13,44.13,44.12,44.12,27100.0,23.3568,23.3568,23.3515,23.3515,27100.0
2012-08-17 11:55:00,44.12,44.13,44.11,44.11,37400.0,23.3515,23.3568,23.3462,23.3462,37400.0
2012-08-17 12:00:00,44.11,44.12,44.07,44.08,71000.0,23.3462,23.3515,23.325,23.3303,71000.0
2012-08-17 12:05:00,44.09,44.09,44.06,44.06,91900.0,23.3356,23.3356,23.3197,23.3197,91900.0
2012-08-17 12:10:00,44.06,44.07,44.03,44.03,107600.0,23.3197,23.325,23.3038,23.3038,107600.0
2012-08-17 12:15:00,44.03,44.07,44.03,44.05,84400.0,23.3038,23.325,23.3038,23.3144,84400.0
2012-08-17 12:20:00,44.05,44.06,44.02,44.04,65900.0,23.3144,23.3197,23.2986,23.3091,65900.0
2012-08-17 12:25:00,44.04,44.09,44.03,44.09,306900.0,23.3091,23.3356,23.3038,23.3356,306900.0
2012-08-17 12:30:00,44.09,44.09,44.06,44.06,39500.0,23.3356,23.3356,23.3197,23.3197,39500.0
2012-08-17 12:35:00,44.07,44.07,44.04,44.07,96000.0,23.325,23.325,23.3091,23.325,96000.0
2012-08-17 12:40:00,44.07,44.1,44.06,44.09,52000.0,23.325,23.3409,23.3197,23.3356,52000.0
2012-08-17 12:45:00,44.1,44.11,44.08,44.08,57900.0,23.3409,23.3462,23.3303,23.3303,57900.0
2012-08-17 12:50:00,44.09,44.09,44.06,44.06,18400.0,23.3356,23.3356,23.3197,23.3197,18400.0
2012-08-17 12:55:00,44.06,44.08,44.05,44.08,58900.0,23.3197,23.3303,23.3144,23.3303,58900.0
2012-08-17 13:00:00,44.08,44.08,44.05,44.05,52100.0,23.3303,23.3303,23.3144,23.3144,52100.0
2012-08-17 13:05:00,44.05,44.06,44.05,44.05,21300.0,23.3144,23.3197,23.3144,23.3144,21300.0
2012-08-17 13:10:00,44.06,44.08,44.05,44.07,48800.0,23.3197,23.3303,23.3144,23.325,48800.0
2012-08-17 13:15:00,44.07,44.09,44.07,44.08,32400.0,23.325,23.3356,23.325,23.3303,32400.0
2012-08-17 13:20:00,44.08,44.09,44.05,44.06,88700.0,23.3303,23.3356,23.3144,23.3197,88700.0
2012-08-17 13:25:00,44.06,44.06,44.05,44.05,18400.0,23.3197,23.3197,23.3144,23.3144,18400.0
2012-08-17 13:30:00,44.06,44.08,44.05,44.07,79200.0,23.3197,23.3303,23.3144,23.325,79200.0
2012-08-17 13:35:00,44.07,44.09,44.06,44.07,67200.0,23.325,23.3356,23.3197,23.325,67200.0
2012-08-17 13:40:00,44.07,44.11,44.06,44.1,116300.0,23.325,23.3462,23.3197,23.3409,116300.0
2012-08-17 13:45:00,44.1,44.11,44.09,44.1,33700.0,23.3409,23.3462,23.3356,23.3409,33700.0
2012-08-17 13:50:00,44.1,44.12,44.1,44.11,23800.0,23.3409,23.3515,23.3409,23.3462,23800.0
2012-08-17 13:55:00,44.11,44.14,44.11,44.13,34100.0,23.3462,23.3621,23.3462,23.3568,34100.0
2012-08-17 14:00:00,44.14,44.15,44.11,44.11,80800.0,23.3621,23.3674,23.3462,23.3462,80800.0
2012-08-17 14:05:00,44.11,44.12,44.11,44.11,49100.0,23.3462,23.3515,23.3462,23.3462,49100.0
2012-08-17 14:10:00,44.1,44.11,44.1,44.11,29300.0,23.3409,23.3462,23.3409,23.3462,29300.0
2012-08-17 14:15:00,44.1,44.11,44.09,44.1,39400.0,23.3409,23.3462,23.3356,23.3409,39400.0
2012-08-17 14:20:00,44.1,44.15,44.09,44.13,73200.0,23.3409,23.3674,23.3356,23.3568,73200.0
2012-08-17 14:25:00,44.14,44.14,44.12,44.12,64100.0,23.3621,23.3621,23.3515,23.3515,64100.0
2012-08-17 14:30:00,44.13,44.14,44.09,44.09,123000.0,23.3568,23.3621,23.3356,23.3356,123000.0
2012-08-17 14:35:00,44.09,44.1,44.08,44.08,101300.0,23.3356,23.3409,23.3303,23.3303,101300.0
2012-08-17 14:40:00,44.09,44.09,44.08,44.08,28900.0,23.3356,23.3356,23.3303,23.3303,28900.0
2012-08-17 14:45:00,44.09,44.09,44.07,44.07,30500.0,23.3356,23.3356,23.325,23.325,30500.0
2012-08-17 14:50:00,44.07,44.08,44.05,44.05,65500.0,23.325,23.3303,23.3144,23.3144,65500.0
2012-08-17 14:55:00,44.05,44.06,44.05,44.05,40100.0,23.3144,23.3197,23.3144,23.3144,40100.0
2012-08-17 15:00:00,44.05,44.1,44.05,44.09,131000.0,23.3144,23.3409,23.3144,23.3356,131000.0
2012-08-17 15:05:00,44.09,44.12,44.08,44.08,86400.0,23.3356,23.3515,23.3303,23.3303,86400.0
2012-08-17 15:10:00,44.08,44.09,44.05,44.05,83200.0,23.3303,23.3356,23.3144,23.3144,83200.0
2012-08-17 15:15:00,44.05,44.07,44.04,44.05,80100.0,23.3144,23.325,23.3091,23.3144,80100.0
2012-08-17 15:20:00,44.05,44.06,44.02,44.03,90000.0,23.3144,23.3197,23.2986,23.3038,90000.0
2012-08-17 15:25:00,44.03,44.04,44.0,44.0,178600.0,23.3038,23.3091,23.288,23.288,178600.0
2012-08-17 15:30:00,44.01,44.03,44.0,44.0,138100.0,23.2933,23.3038,23.288,23.288,138100.0
2012-08-17 15:35:00,44.0,44.02,44.0,44.02,135200.0,23.288,23.2986,23.288,23.2986,135200.0
2012-08-17 15:40:00,44.0,44.02,44.0,44.01,68300.0,23.288,23.2986,23.288,23.2933,68300.0
2012-08-17 15:45:00,44.01,44.02,44.0,44.02,176400.0,23.2933,23.2986,23.288,23.2986,176400.0
2012-08-17 15:50:00,44.02,44.03,44.0,44.02,235900.0,23.2986,23.3038,23.288,23.2986,235900.0
2012-08-17 15:55:00,44.02,44.06,44.01,44.06,727800.0,23.2986,23.3197,23.2933,23.3197,727800.0
2012-08-20 09:30:00,43.93,43.98,43.88,43.88,213700.0,23.2509,23.2774,23.2245,23.2245,213700.0
2012-08-20 09:35:00,43.88,43.96,43.85,43.88,97100.0,23.2245,23.2668,23.2086,23.2245,97100.0
2012-08-20 09:40:00,43.9,43.98,43.89,43.97,96600.0,23.235,23.2774,23.2298,23.2721,96600.0
2012-08-20 09:45:00,43.98,44.04,43.95,43.99,115000.0,23.2774,23.3091,23.2615,23.2827,115000.0
2012-08-20 09:50:00,43.99,44.03,43.98,44.03,79100.0,23.2827,23.3038,23.2774,23.3038,79100.0
2012-08-20 09:55:00,44.02,44.06,43.95,43.97,111400.0,23.2986,23.3197,23.2615,23.2721,111400.0
2012-08-20 10:00:00,43.97,44.02,43.96,44.02,96800.0,23.2721,23.2986,23.2668,23.2986,96800.0
2012-08-20 10:05:00,44.01,44.01,43.95,43.97,117400.0,23.2933,23.2933,23.2615,23.2721,117400.0
2012-08-20 10:10:00,43.97,43.98,43.88,43.9,93900.0,23.2721,23.2774,23.2245,23.235,93900.0
2012-08-20 10:15:00,43.91,43.92,43.85,43.88,78600.0,23.2403,23.2456,23.2086,23.2245,78600.0
2012-08-20 10:20:00,43.88,43.91,43.84,43.85,87900.0,23.2245,23.2403,23.2033,23.2086,87900.0
2012-08-20 10:25:00,43.84,43.89,43.84,43.87,50500.0,23.2033,23.2298,23.2033,23.2192,50500.0
2012-08-20 10:30:00,43.86,43.93,43.83,43.92,113300.0,23.2139,23.2509,23.198,23.2456,113300.0
2012-08-20 10:35:00,43.92,43.94,43.89,43.89,55500.0,23.2456,23.2562,23.2298,23.2298,55500.0
2012-08-20 10:40:00,43.89,43.91,43.86,43.89,65200.0,23.2298,23.2403,23.2139,23.2298,65200.0
2012-08-20 10:45:00,43.88,43.89,43.86,43.88,45900.0,23.2245,23.2298,23.2139,23.2245,45900.0
2012-08-20 10:50:00,43.89,43.95,43.89,43.93,76500.0,23.2298,23.2615,23.2298,23.2509,76500.0
2012-08-20 10:55:00,43.94,43.94,43.9,43.92,54600.0,23.2562,23.2562,23.235,23.2456,54600.0
2012-08-20 11:00:00,43.91,43.94,43.9,43.92,46500.0,23.2403,23.2562,23.235,23.2456,46500.0
2012-08-20 11:05:00,43.92,43.93,43.87,43.9,144200.0,23.2456,23.2509,23.2192,23.235,144200.0
2012-08-20 11:10:00,43.89,43.89,43.85,43.87,70300.0,23.2298,23.2298,23.2086,23.2192,70300.0
2012-08-20 11:15:00,43.86,43.87,43.83,43.84,57000.0,23.2139,23.2192,23.198,23.2033,57000.0
2012-08-20 11:20:00,43.84,43.89,43.81,43.81,97900.0,23.2033,23.2298,23.1874,23.1874,97900.0
2012-08-20 11:25:00,43.82,43.82,43.77,43.77,82500.0,23.1927,23.1927,23.1662,23.1662,82500.0
2012-08-20 11:30:00,43.78,43.8,43.77,43.79,90100.0,23.1715,23.1821,23.1662,23.1768,90100.0
2012-08-20 11:35:00,43.79,43.84,43.78,43.82,119200.0,23.1768,23.2033,23.1715,23.1927,119200.0
2012-08-20 11:40:00,43.82,43.83,43.79,43.8,105600.0,23.1927,23.198,23.1768,23.1821,105600.0
2012-08-20 11:45:00,43.79,43.82,43.79,43.8,89700.0,23.1768,23.1927,23.1768,23.1821,89700.0
2012-08-20 11:50:00,43.81,43.84,43.79,43.8,125200.0,23.1874,23.2033,23.1768,23.1821,125200.0
2012-08-20 11:55:00,43.81,43.81,43.76,43.77,106700.0,23.1874,23.1874,23.1609,23.1662,106700.0
2012-08-20 12:00:00,43.77,43.81,43.77,43.79,62200.0,23.1662,23.1874,23.1662,23.1768,62200.0
2012-08-20 12:05:00,43.8,43.8,43.77,43.79,69800.0,23.1821,23.1821,23.1662,23.1768,69800.0
2012-08-20 12:10:00,43.79,43.8,43.78,43.79,57200.0,23.1768,23.1821,23.1715,23.1768,57200.0
2012-08-20 12:15:00,43.79,43.8,43.75,43.75,94300.0,23.1768,23.1821,23.1557,23.1557,94300.0
2012-08-20 12:20:00,43.75,43.77,43.73,43.73,83100.0,23.1557,23.1662,23.1451,23.1451,83100.0
2012-08-20 12:25:00,43.74,43.76,43.73,43.76,37100.0,23.1504,23.1609,23.1451,23.1609,37100.0
2012-08-20 12:30:00,43.76,43.78,43.75,43.77,91400.0,23.1609,23.1715,23.1557,23.1662,91400.0
2012-08-20 12:35:00,43.77,43.78,43.75,43.76,54500.0,23.1662,23.1715,23.1557,23.1609,54500.0
2012-08-20 12:40:00,43.75,43.77,43.75,43.76,60100.0,23.1557,23.1662,23.1557,23.1609,60100.0
2012-08-20 12:45:00,43.77,43.78,43.76,43.77,39400.0,23.1662,23.1715,23.1609,23.1662,39400.0
2012-08-20 12:50:00,43.76,43.77,43.73,43.73,46700.0,23.1609,23.1662,23.1451,23.1451,46700.0
2012-08-20 12:55:00,43.73,43.74,43.69,43.7,166500.0,23.1451,23.1504,23.1239,23.1292,166500.0
2012-08-20 13:00:00,43.69,43.71,43.67,43.69,98700.0,23.1239,23.1345,23.1133,23.1239,98700.0
2012-08-20 13:05:00,43.7,43.71,43.69,43.7,52700.0,23.1292,23.1345,23.1239,23.1292,52700.0
2012-08-20 13:10:00,43.71,43.71,43.69,43.71,57300.0,23.1345,23.1345,23.1239,23.1345,57300.0
2012-08-20 13:15:00,43.71,43.71,43.68,43.69,86300.0,23.1345,23.1345,23.1186,23.1239,86300.0
2012-08-20 13:20:00,43.7,43.72,43.67,43.68,90900.0,23.1292,23.1398,23.1133,23.1186,90900.0
2012-08-20 13:25:00,43.68,43.69,43.64,43.65,123300.0,23.1186,23.1239,23.0974,23.1027,123300.0
2012-08-20 13:30:00,43.66,43.69,43.65,43.69,91000.0,23.108,23.1239,23.1027,23.1239,91000.0
2012-08-20 13:35:00,43.69,43.72,43.69,43.72,69300.0,23.1239,23.1398,23.1239,23.1398,69300.0
2012-08-20 13:40:00,43.72,43.72,43.7,43.71,84300.0,23.1398,23.1398,23.1292,23.1345,84300.0
2012-08-20 13:45:00,43.71,43.71,43.67,43.69,79400.0,23.1345,23.1345,23.1133,23.1239,79400.0
2012-08-20 13:50:00,43.7,43.73,43.69,43.73,123900.0,23.1292,23.1451,23.1239,23.1451,123900.0
2012-08-20 13:55:00,43.73,43.74,43.7,43.72,165400.0,23.1451,23.1504,23.1292,23.1398,165400.0
2012-08-20 14:00:00,43.71,43.72,43.69,43.71,102900.0,23.1345,23.1398,23.1239,23.1345,102900.0
2012-08-20 14:05:00,43.7,43.71,43.68,43.7,68200.0,23.1292,23.1345,23.1186,23.1292,68200.0
2012-08-20 14:10:00,43.69,43.73,43.69,43.71,75700.0,23.1239,23.1451,23.1239,23.1345,75700.0
2012-08-20 14:15:00,43.71,43.73,43.7,43.72,78900.0,23.1345,23.1451,23.1292,23.1398,78900.0
2012-08-20 14:20:00,43.72,43.73,43.68,43.69,116800.0,23.1398,23.1451,23.1186,23.1239,116800.0
2012-08-20 14:25:00,43.69,43.7,43.68,43.68,306300.0,23.1239,23.1292,23.1186,23.1186,306300.0
2012-08-20 14:30:00,43.69,43.7,43.68,43.69,87000.0,23.1239,23.1292,23.1186,23.1239,87000.0
2012-08-20 14:35:00,43.69,43.71,43.68,43.7,66500.0,23.1239,23.1345,23.1186,23.1292,66500.0
2012-08-20 14:40:00,43.7,43.71,43.69,43.69,43800.0,23.1292,23.1345,23.1239,23.1239,43800.0
2012-08-20 14:45:00,43.7,43.7,43.68,43.7,99800.0,23.1292,23.1292,23.1186,23.1292,99800.0
2012-08-20 14:50:00,43.69,43.71,43.68,43.68,64200.0,23.1239,23.1345,23.1186,23.1186,64200.0
2012-08-20 14:55:00,43.68,43.73,43.67,43.72,169200.0,23.1186,23.1451,23.1133,23.1398,169200.0
2012-08-20 15:00:00,43.71,43.72,43.68,43.7,57600.0,23.1345,23.1398,23.1186,23.1292,57600.0
2012-08-20 15:05:00,43.69,43.7,43.67,43.69,48400.0,23.1239,23.1292,23.1133,23.1239,48400.0
2012-08-20 15:10:00,43.69,43.69,43.66,43.67,121400.0,23.1239,23.1239,23.108,23.1133,121400.0
2012-08-20 15:15:00,43.67,43.71,43.67,43.7,81800.0,23.1133,23.1345,23.1133,23.1292,81800.0
2012-08-20 15:20:00,43.69,43.72,43.67,43.72,136800.0,23.1239,23.1398,23.1133,23.1398,136800.0
2012-08-20 15:25:00,43.71,43.72,43.7,43.71,57100.0,23.1345,23.1398,23.1292,23.1345,57100.0
2012-08-20 15:30:00,43.72,43.75,43.71,43.71,149700.0,23.1398,23.1557,23.1345,23.1345,149700.0
2012-08-20 15:35:00,43.71,43.74,43.69,43.71,93000.0,23.1345,23.1504,23.1239,23.1345,93000.0
2012-08-20 15:40:00,43.71,43.71,43.68,43.69,89700.0,23.1345,23.1345,23.1186,23.1239,89700.0
2012-08-20 15:45:00,43.68,43.74,43.68,43.74,180100.0,23.1186,23.1504,23.1186,23.1504,180100.0
2012-08-20 15:50:00,43.73,43.74,43.68,43.71,186100.0,23.1451,23.1504,23.1186,23.1345,186100.0
2012-08-20 15:55:00,43.7,43.73,43.66,43.68,671300.0,23.1292,23.1451,23.108,23.1186,671300.0
2012-08-21 09:30:00,43.71,43.75,43.55,43.71,286900.0,23.1345,23.1557,23.0498,23.1345,286900.0
2012-08-21 09:35:00,43.7,43.73,43.6,43.7,197000.0,23.1292,23.1451,23.0763,23.1292,197000.0
2012-08-21 09:40:00,43.7,43.75,43.66,43.71,223800.0,23.1292,23.1557,23.108,23.1345,223800.0
2012-08-21 09:45:00,43.7,43.71,43.58,43.6,212700.0,23.1292,23.1345,23.0657,23.0763,212700.0
2012-08-21 09:50:00,43.6,43.6,43.54,43.58,137600.0,23.0763,23.0763,23.0445,23.0657,137600.0
2012-08-21 09:55:00,43.59,43.66,43.57,43.59,99400.0,23.071,23.108,23.0604,23.071,99400.0
2012-08-21 10:00:00,43.6,43.64,43.59,43.63,232300.0,23.0763,23.0974,23.071,23.0921,232300.0
2012-08-21 10:05:00,43.63,43.64,43.42,43.43,299700.0,23.0921,23.0974,22.981,22.9863,299700.0
2012-08-21 10:10:00,43.43,43.48,43.36,43.37,410800.0,22.9863,23.0127,22.9492,22.9545,410800.0
2012-08-21 10:15:00,43.37,43.45,43.35,43.45,425500.0,22.9545,22.9969,22.9439,22.9969,425500.0
2012-08-21 10:20:00,43.45,43.48,43.32,43.35,618200.0,22.9969,23.0127,22.9281,22.9439,618200.0
2012-08-21 10:25:00,43.34,43.4,43.29,43.3,418000.0,22.9387,22.9704,22.9122,22.9175,418000.0
2012-08-21 10:30:00,43.3,43.32,43.29,43.29,199400.0,22.9175,22.9281,22.9122,22.9122,199400.0
2012-08-21 10:35:00,43.3,43.36,43.28,43.34,225800.0,22.9175,22.9492,22.9069,22.9387,225800.0
2012-08-21 10:40:00,43.35,43.36,43.33,43.34,135000.0,22.9439,22.9492,22.9334,22.9387,135000.0
2012-08-21 10:45:00,43.34,43.36,43.28,43.28,216500.0,22.9387,22.9492,22.9069,22.9069,216500.0
2012-08-21 10:50:00,43.28,43.3,43.26,43.27,263600.0,22.9069,22.9175,22.8963,22.9016,263600.0
2012-08-21 10:55:00,43.27,43.31,43.23,43.24,343700.0,22.9016,22.9228,22.8804,22.8857,343700.0
2012-08-21 11:00:00,43.25,43.25,43.19,43.2,349800.0,22.891,22.891,22.8593,22.8646,349800.0
2012-08-21 11:05:00,43.2,43.24,43.18,43.2,372800.0,22.8646,22.8857,22.854,22.8646,372800.0
2012-08-21 11:10:00,43.2,43.26,43.2,43.23,261400.0,22.8646,22.8963,22.8646,22.8804,261400.0
2012-08-21 11:15:00,43.23,43.24,43.14,43.15,439000.0,22.8804,22.8857,22.8328,22.8381,439000.0
2012-08-21 11:20:00,43.14,43.2,43.08,43.08,330800.0,22.8328,22.8646,22.801,22.801,330800.0
2012-08-21 11:25:00,43.09,43.11,43.05,43.11,278200.0,22.8063,22.8169,22.7852,22.8169,278200.0
2012-08-21 11:30:00,43.11,43.19,43.11,43.18,293800.0,22.8169,22.8593,22.8169,22.854,293800.0
2012-08-21 11:35:00,43.18,43.19,43.15,43.19,140600.0,22.854,22.8593,22.8381,22.8593,140600.0
2012-08-21 11:40:00,43.19,43.2,43.15,43.17,181400.0,22.8593,22.8646,22.8381,22.8487,181400.0
2012-08-21 11:45:00,43.16,43.17,43.11,43.11,120000.0,22.8434,22.8487,22.8169,22.8169,120000.0
2012-08-21 11:50:00,43.12,43.12,43.07,43.11,192100.0,22.8222,22.8222,22.7957,22.8169,192100.0
2012-08-21 11:55:00,43.11,43.12,43.08,43.08,203800.0,22.8169,22.8222,22.801,22.801,203800.0
2012-08-21 12:00:00,43.08,43.09,43.01,43.05,415800.0,22.801,22.8063,22.764,22.7852,415800.0
2012-08-21 12:05:00,43.05,43.05,43.01,43.04,172700.0,22.7852,22.7852,22.764,22.7799,172700.0
2012-08-21 12:10:00,43.04,43.04,43.01,43.02,172600.0,22.7799,22.7799,22.764,22.7693,172600.0
2012-08-21 12:15:00,43.03,43.03,43.01,43.02,87200.0,22.7746,22.7746,22.764,22.7693,87200.0
2012-08-21 12:20:00,43.01,43.03,42.93,42.93,436600.0,22.764,22.7746,22.7217,22.7217,436600.0
2012-08-21 12:25:00,42.93,42.95,42.89,42.94,161300.0,22.7217,22.7322,22.7005,22.7269,161300.0
2012-08-21 12:30:00,42.95,43.0,42.93,42.95,361000.0,22.7322,22.7587,22.7217,22.7322,361000.0
2012-08-21 12:35:00,42.95,42.99,42.95,42.99,120200.0,22.7322,22.7534,22.7322,22.7534,120200.0
2012-08-21 12:40:00,42.98,43.01,42.97,42.97,160400.0,22.7481,22.764,22.7428,22.7428,160400.0
2012-08-21 12:45:00,42.97,43.03,42.97,43.03,226600.0,22.7428,22.7746,22.7428,22.7746,226600.0
2012-08-21 12:50:00,43.02,43.04,43.0,43.03,346800.0,22.7693,22.7799,22.7587,22.7746,346800.0
2012-08-21 12:55:00,43.02,43.08,43.01,43.05,172200.0,22.7693,22.801,22.764,22.7852,172200.0
2012-08-21 13:00:00,43.06,43.06,43.04,43.05,175300.0,22.7905,22.7905,22.7799,22.7852,175300.0
2012-08-21 13:05:00,43.05,43.06,43.02,43.02,129800.0,22.7852,22.7905,22.7693,22.7693,129800.0
2012-08-21 13:10:00,43.02,43.03,42.99,43.0,305700.0,22.7693,22.7746,22.7534,22.7587,305700.0
2012-08-21 13:15:00,42.99,43.0,42.96,42.97,285600.0,22.7534,22.7587,22.7375,22.7428,285600.0
2012-08-21 13:20:00,42.97,42.98,42.95,42.96,51700.0,22.7428,22.7481,22.7322,22.7375,51700.0
2012-08-21 13:25:00,42.95,42.96,42.91,42.91,135300.0,22.7322,22.7375,22.7111,22.7111,135300.0
2012-08-21 13:30:00,42.91,42.92,42.88,42.88,184500.0,22.7111,22.7164,22.6952,22.6952,184500.0
2012-08-21 13:35:00,42.88,42.89,42.86,42.87,106600.0,22.6952,22.7005,22.6846,22.6899,106600.0
2012-08-21 13:40:00,42.87,42.88,42.83,42.85,235200.0,22.6899,22.6952,22.6687,22.6793,235200.0
2012-08-21 13:45:00,42.86,42.89,42.85,42.89,148600.0,22.6846,22.7005,22.6793,22.7005,148600.0
2012-08-21 13:50:00,42.88,42.93,42.88,42.93,125500.0,22.6952,22.7217,22.6952,22.7217,125500.0
2012-08-21 13:55:00,42.93,42.98,42.92,42.97,242200.0,22.7217,22.7481,22.7164,22.7428,242200.0
2012-08-21 14:00:00,42.97,43.0,42.94,42.98,168300.0,22.7428,22.7587,22.7269,22.7481,168300.0
2012-08-21 14:05:00,42.98,43.0,42.97,42.99,146800.0,22.7481,22.7587,22.7428,22.7534,146800.0
2012-08-21 14:10:00,42.98,42.99,42.94,42.97,183600.0,22.7481,22.7534,22.7269,22.7428,183600.0
2012-08-21 14:15:00,42.97,43.01,42.96,42.99,175900.0,22.7428,22.764,22.7375,22.7534,175900.0
2012-08-21 14:20:00,42.99,43.02,42.98,43.02,113800.0,22.7534,22.7693,22.7481,22.7693,113800.0
2012-08-21 14:25:00,43.01,43.03,42.97,42.98,199700.0,22.764,22.7746,22.7428,22.7481,199700.0
2012-08-21 14:30:00,42.97,43.01,42.97,43.01,160200.0,22.7428,22.764,22.7428,22.764,160200.0
2012-08-21 14:35:00,43.01,43.01,42.94,42.94,151600.0,22.764,22.764,22.7269,22.7269,151600.0
2012-08-21 14:40:00,42.95,42.96,42.93,42.94,135400.0,22.7322,22.7375,22.7217,22.7269,135400.0
2012-08-21 14:45:00,42.94,42.96,42.93,42.96,111500.0,22.7269,22.7375,22.7217,22.7375,111500.0
2012-08-21 14:50:00,42.96,42.96,42.94,42.94,47000.0,22.7375,22.7375,22.7269,22.7269,47000.0
2012-08-21 14:55:00,42.95,42.95,42.94,42.94,52400.0,22.7322,22.7322,22.7269,22.7269,52400.0
2012-08-21 15:00:00,42.95,42.95,42.9,42.91,120200.0,22.7322,22.7322,22.7058,22.7111,120200.0
2012-08-21 15:05:00,42.91,42.95,42.91,42.94,159200.0,22.7111,22.7322,22.7111,22.7269,159200.0
2012-08-21 15:10:00,42.94,42.95,42.92,42.93,111100.0,22.7269,22.7322,22.7164,22.7217,111100.0
2012-08-21 15:15:00,42.92,42.94,42.9,42.93,226900.0,22.7164,22.7269,22.7058,22.7217,226900.0
2012-08-21 15:20:00,42.92,42.97,42.92,42.92,130100.0,22.7164,22.7428,22.7164,22.7164,130100.0
2012-08-21 15:25:00,42.92,43.0,42.92,42.99,201300.0,22.7164,22.7587,22.7164,22.7534,201300.0
2012-08-21 15:30:00,42.99,42.99,42.93,42.94,122300.0,22.7534,22.7534,22.7217,22.7269,122300.0
2012-08-21 15:35:00,42.93,42.94,42.9,42.9,198200.0,22.7217,22.7269,22.7058,22.7058,198200.0
2012-08-21 15:40:00,42.91,42.98,42.9,42.94,290700.0,22.7111,22.7481,22.7058,22.7269,290700.0
2012-08-21 15:45:00,42.94,42.96,42.91,42.95,313600.0,22.7269,22.7375,22.7111,22.7322,313600.0
2012-08-21 15:50:00,42.94,42.95,42.9,42.92,449100.0,22.7269,22.7322,22.7058,22.7164,449100.0
2012-08-21 15:55:00,42.92,42.93,42.85,42.9,1071800.0,22.7164,22.7217,22.6793,22.7058,1071800.0
2012-08-22 09:30:00,42.78,42.85,42.69,42.84,563500.0,22.6423,22.6793,22.5946,22.674,563500.0
2012-08-22 09:35:00,42.84,42.96,42.83,42.95,340300.0,22.674,22.7375,22.6687,22.7322,340300.0
2012-08-22 09:40:00,42.95,43.11,42.93,42.95,275100.0,22.7322,22.8169,22.7217,22.7322,275100.0
2012-08-22 09:45:00,42.94,43.04,42.94,42.99,235700.0,22.7269,22.7799,22.7269,22.7534,235700.0
2012-08-22 09:50:00,42.98,43.09,42.98,43.06,147900.0,22.7481,22.8063,22.7481,22.7905,147900.0
2012-08-22 09:55:00,43.07,43.1,43.01,43.07,176400.0,22.7957,22.8116,22.764,22.7957,176400.0
2012-08-22 10:00:00,43.07,43.16,43.04,43.09,218200.0,22.7957,22.8434,22.7799,22.8063,218200.0
2012-08-22 10:05:00,43.09,43.12,43.04,43.08,131500.0,22.8063,22.8222,22.7799,22.801,131500.0
2012-08-22 10:10:00,43.07,43.08,43.04,43.06,91000.0,22.7957,22.801,22.7799,22.7905,91000.0
2012-08-22 10:15:00,43.06,43.11,43.01,43.09,114600.0,22.7905,22.8169,22.764,22.8063,114600.0
2012-08-22 10:20:00,43.09,43.12,43.07,43.08,79700.0,22.8063,22.8222,22.7957,22.801,79700.0
2012-08-22 10:25:00,43.07,43.1,43.02,43.03,186300.0,22.7957,22.8116,22.7693,22.7746,186300.0
2012-08-22 10:30:00,43.02,43.05,42.96,42.97,127500.0,22.7693,22.7852,22.7375,22.7428,127500.0
2012-08-22 10:35:00,42.96,42.97,42.94,42.95,128200.0,22.7375,22.7428,22.7269,22.7322,128200.0
2012-08-22 10:40:00,42.95,43.05,42.92,43.04,123300.0,22.7322,22.7852,22.7164,22.7799,123300.0
2012-08-22 10:45:00,43.05,43.05,42.99,42.99,118900.0,22.7852,22.7852,22.7534,22.7534,118900.0
2012-08-22 10:50:00,42.99,43.0,42.94,42.97,87100.0,22.7534,22.7587,22.7269,22.7428,87100.0
2012-08-22 10:55:00,42.97,42.99,42.96,42.97,71700.0,22.7428,22.7534,22.7375,22.7428,71700.0
2012-08-22 11:00:00,42.96,42.97,42.9,42.91,134200.0,22.7375,22.7428,22.7058,22.7111,134200.0
2012-08-22 11:05:00,42.91,42.92,42.89,42.9,105800.0,22.7111,22.7164,22.7005,22.7058,105800.0
2012-08-22 11:10:00,42.89,42.9,42.8,42.8,191600.0,22.7005,22.7058,22.6528,22.6528,191600.0
2012-08-22 11:15:00,42.8,42.81,42.73,42.73,229000.0,22.6528,22.6581,22.6158,22.6158,229000.0
2012-08-22 11:20:00,42.73,42.77,42.71,42.76,135500.0,22.6158,22.637,22.6052,22.6317,135500.0
2012-08-22 11:25:00,42.76,42.77,42.73,42.73,100900.0,22.6317,22.637,22.6158,22.6158,100900.0
2012-08-22 11:30:00,42.73,42.75,42.7,42.74,214700.0,22.6158,22.6264,22.5999,22.6211,214700.0
2012-08-22 11:35:00,42.74,42.75,42.72,42.75,103900.0,22.6211,22.6264,22.6105,22.6264,103900.0
2012-08-22 11:40:00,42.74,42.78,42.74,42.76,116400.0,22.6211,22.6423,22.6211,22.6317,116400.0
2012-08-22 11:45:00,42.76,42.77,42.74,42.76,120000.0,22.6317,22.637,22.6211,22.6317,120000.0
2012-08-22 11:50:00,42.76,42.77,42.74,42.75,160700.0,22.6317,22.637,22.6211,22.6264,160700.0
2012-08-22 11:55:00,42.75,42.75,42.71,42.74,112000.0,22.6264,22.6264,22.6052,22.6211,112000.0
2012-08-22 12:00:00,42.74,42.74,42.71,42.71,184800.0,22.6211,22.6211,22.6052,22.6052,184800.0
2012-08-22 12:05:00,42.72,42.72,42.67,42.7,195800.0,22.6105,22.6105,22.584,22.5999,195800.0
2012-08-22 12:10:00,42.7,42.71,42.67,42.71,110300.0,22.5999,22.6052,22.584,22.6052,110300.0
2012-08-22 12:15:00,42.71,42.76,42.7,42.74,103800.0,22.6052,22.6317,22.5999,22.6211,103800.0
2012-08-22 12:20:00,42.73,42.73,42.72,42.72,32500.0,22.6158,22.6158,22.6105,22.6105,32500.0
2012-08-22 12:25:00,42.73,42.73,42.72,42.72,36100.0,22.6158,22.6158,22.6105,22.6105,36100.0
2012-08-22 12:30:00,42.73,42.73,42.66,42.67,187700.0,22.6158,22.6158,22.5787,22.584,187700.0
2012-08-22 12:35:00,42.66,42.67,42.64,42.64,128200.0,22.5787,22.584,22.5682,22.5682,128200.0
2012-08-22 12:40:00,42.64,42.66,42.61,42.64,169000.0,22.5682,22.5787,22.5523,22.5682,169000.0
2012-08-22 12:45:00,42.65,42.65,42.62,42.64,76500.0,22.5735,22.5735,22.5576,22.5682,76500.0
2012-08-22 12:50:00,42.64,42.65,42.62,42.63,70800.0,22.5682,22.5735,22.5576,22.5629,70800.0
2012-08-22 12:55:00,42.62,42.66,42.61,42.66,116600.0,22.5576,22.5787,22.5523,22.5787,116600.0
2012-08-22 13:00:00,42.66,42.69,42.65,42.69,68900.0,22.5787,22.5946,22.5735,22.5946,68900.0
2012-08-22 13:05:00,42.69,42.69,42.65,42.67,99100.0,22.5946,22.5946,22.5735,22.584,99100.0
2012-08-22 13:10:00,42.67,42.69,42.65,42.66,106000.0,22.584,22.5946,22.5735,22.5787,106000.0
2012-08-22 13:15:00,42.66,42.71,42.66,42.71,86900.0,22.5787,22.6052,22.5787,22.6052,86900.0
2012-08-22 13:20:00,42.71,42.71,42.68,42.69,88900.0,22.6052,22.6052,22.5893,22.5946,88900.0
2012-08-22 13:25:00,42.68,42.69,42.66,42.67,61200.0,22.5893,22.5946,22.5787,22.584,61200.0
2012-08-22 13:30:00,42.67,42.7,42.66,42.69,146900.0,22.584,22.5999,22.5787,22.5946,146900.0
2012-08-22 13:35:00,42.69,42.74,42.68,42.72,163600.0,22.5946,22.6211,22.5893,22.6105,163600.0
2012-08-22 13:40:00,42.73,42.73,42.71,42.71,38900.0,22.6158,22.6158,22.6052,22.6052,38900.0
2012-08-22 13:45:00,42.72,42.73,42.7,42.71,99400.0,22.6105,22.6158,22.5999,22.6052,99400.0
2012-08-22 13:50:00,42.71,42.71,42.69,42.7,82400.0,22.6052,22.6052,22.5946,22.5999,82400.0
2012-08-22 13:55:00,42.69,42.7,42.66,42.68,156400.0,22.5946,22.5999,22.5787,22.5893,156400.0
2012-08-22 14:00:00,42.68,42.74,42.67,42.74,225700.0,22.5893,22.6211,22.584,22.6211,225700.0
2012-08-22 14:05:00,42.73,42.77,42.7,42.71,188700.0,22.6158,22.637,22.5999,22.6052,188700.0
2012-08-22 14:10:00,42.7,42.72,42.66,42.66,192000.0,22.5999,22.6105,22.5787,22.5787,192000.0
2012-08-22 14:15:00,42.66,42.68,42.64,42.66,84400.0,22.5787,22.5893,22.5682,22.5787,84400.0
2012-08-22 14:20:00,42.66,42.66,42.63,42.63,68600.0,22.5787,22.5787,22.5629,22.5629,68600.0
2012-08-22 14:25:00,42.63,42.64,42.62,42.64,84900.0,22.5629,22.5682,22.5576,22.5682,84900.0
2012-08-22 14:30:00,42.64,42.7,42.63,42.7,124100.0,22.5682,22.5999,22.5629,22.5999,124100.0
2012-08-22 14:35:00,42.7,42.72,42.68,42.7,120700.0,22.5999,22.6105,22.5893,22.5999,120700.0
2012-08-22 14:40:00,42.7,42.7,42.67,42.68,100300.0,22.5999,22.5999,22.584,22.5893,100300.0
2012-08-22 14:45:00,42.67,42.73,42.67,42.72,107200.0,22.584,22.6158,22.584,22.6105,107200.0
2012-08-22 14:50:00,42.72,42.73,42.67,42.68,105100.0,22.6105,22.6158,22.584,22.5893,105100.0
2012-08-22 14:55:00,42.68,42.71,42.68,42.7,114700.0,22.5893,22.6052,22.5893,22.5999,114700.0
2012-08-22 15:00:00,42.7,42.71,42.68,42.69,96300.0,22.5999,22.6052,22.5893,22.5946,96300.0
2012-08-22 15:05:00,42.7,42.7,42.69,42.7,51000.0,22.5999,22.5999,22.5946,22.5999,51000.0
2012-08-22 15:10:00,42.7,42.7,42.66,42.67,159500.0,22.5999,22.5999,22.5787,22.584,159500.0
2012-08-22 15:15:00,42.67,42.67,42.62,42.62,161800.0,22.584,22.584,22.5576,22.5576,161800.0
2012-08-22 15:20:00,42.62,42.64,42.61,42.64,182800.0,22.5576,22.5682,22.5523,22.5682,182800.0
2012-08-22 15:25:00,42.63,42.66,42.61,42.66,197000.0,22.5629,22.5787,22.5523,22.5787,197000.0
2012-08-22 15:30:00,42.65,42.66,42.62,42.62,250900.0,22.5735,22.5787,22.5576,22.5576,250900.0
2012-08-22 15:35:00,42.63,42.63,42.61,42.61,197000.0,22.5629,22.5629,22.5523,22.5523,197000.0
2012-08-22 15:40:00,42.61,42.63,42.61,42.63,302700.0,22.5523,22.5629,22.5523,22.5629,302700.0
2012-08-22 15:45:00,42.62,42.63,42.59,42.61,342200.0,22.5576,22.5629,22.5417,22.5523,342200.0
2012-08-22 15:50:00,42.61,42.64,42.6,42.64,313300.0,22.5523,22.5682,22.547,22.5682,313300.0
2012-08-22 15:55:00,42.64,42.64,42.58,42.61,884200.0,22.5682,22.5682,22.5364,22.5523,884200.0
2012-08-23 09:30:00,42.56,42.56,42.42,42.43,462200.0,22.5258,22.5258,22.4517,22.457,462200.0
2012-08-23 09:35:00,42.43,42.5,42.41,42.42,179700.0,22.457,22.4941,22.4464,22.4517,179700.0
2012-08-23 09:40:00,42.42,42.43,42.35,42.36,256700.0,22.4517,22.457,22.4147,22.42,256700.0
2012-08-23 09:45:00,42.36,42.41,42.32,42.4,244700.0,22.42,22.4464,22.3988,22.4411,244700.0
2012-08-23 09:50:00,42.4,42.41,42.3,42.3,308600.0,22.4411,22.4464,22.3882,22.3882,308600.0
2012-08-23 09:55:00,42.31,42.33,42.26,42.27,301500.0,22.3935,22.4041,22.367,22.3723,301500.0
2012-08-23 10:00:00,42.27,42.28,42.21,42.22,304700.0,22.3723,22.3776,22.3406,22.3459,304700.0
2012-08-23 10:05:00,42.23,42.28,42.2,42.2,237100.0,22.3512,22.3776,22.3353,22.3353,237100.0
2012-08-23 10:10:00,42.2,42.27,42.2,42.24,235200.0,22.3353,22.3723,22.3353,22.3565,235200.0
2012-08-23 10:15:00,42.24,42.25,42.2,42.21,249000.0,22.3565,22.3617,22.3353,22.3406,249000.0
2012-08-23 10:20:00,42.2,42.23,42.18,42.23,221600.0,22.3353,22.3512,22.3247,22.3512,221600.0
2012-08-23 10:25:00,42.23,42.26,42.22,42.23,118900.0,22.3512,22.367,22.3459,22.3512,118900.0
2012-08-23 10:30:00,42.22,42.37,42.22,42.35,206400.0,22.3459,22.4253,22.3459,22.4147,206400.0
2012-08-23 10:35:00,42.35,42.36,42.32,42.33,263000.0,22.4147,22.42,22.3988,22.4041,263000.0
2012-08-23 10:40:00,42.33,42.35,42.32,42.32,152000.0,22.4041,22.4147,22.3988,22.3988,152000.0
2012-08-23 10:45:00,42.33,42.36,42.32,42.34,405800.0,22.4041,22.42,22.3988,22.4094,405800.0
2012-08-23 10:50:00,42.34,42.41,42.32,42.41,201200.0,22.4094,22.4464,22.3988,22.4464,201200.0
2012-08-23 10:55:00,42.41,42.51,42.4,42.49,285000.0,22.4464,22.4994,22.4411,22.4888,285000.0
2012-08-23 11:00:00,42.48,42.5,42.42,42.43,173800.0,22.4835,22.4941,22.4517,22.457,173800.0
2012-08-23 11:05:00,42.43,42.43,42.36,42.37,201300.0,22.457,22.457,22.42,22.4253,201300.0
2012-08-23 11:10:00,42.36,42.4,42.34,42.35,287000.0,22.42,22.4411,22.4094,22.4147,287000.0
2012-08-23 11:15:00,42.35,42.37,42.34,42.34,116300.0,22.4147,22.4253,22.4094,22.4094,116300.0
2012-08-23 11:20:00,42.34,42.37,42.31,42.36,105800.0,22.4094,22.4253,22.3935,22.42,105800.0
2012-08-23 11:25:00,42.36,42.37,42.34,42.34,130100.0,22.42,22.4253,22.4094,22.4094,130100.0
2012-08-23 11:30:00,42.35,42.36,42.3,42.34,113900.0,22.4147,22.42,22.3882,22.4094,113900.0
2012-08-23 11:35:00,42.33,42.34,42.29,42.31,75600.0,22.4041,22.4094,22.3829,22.3935,75600.0
2012-08-23 11:40:00,42.31,42.36,42.31,42.35,144100.0,22.3935,22.42,22.3935,22.4147,144100.0
2012-08-23 11:45:00,42.34,42.35,42.31,42.32,78200.0,22.4094,22.4147,22.3935,22.3988,78200.0
2012-08-23 11:50:00,42.32,42.35,42.32,42.35,52900.0,22.3988,22.4147,22.3988,22.4147,52900.0
2012-08-23 11:55:00,42.35,42.39,42.34,42.38,91000.0,22.4147,22.4358,22.4094,22.4306,91000.0
2012-08-23 12:00:00,42.38,42.38,42.32,42.33,132200.0,22.4306,22.4306,22.3988,22.4041,132200.0
2012-08-23 12:05:00,42.33,42.37,42.33,42.34,59600.0,22.4041,22.4253,22.4041,22.4094,59600.0
2012-08-23 12:10:00,42.34,42.36,42.31,42.31,110400.0,22.4094,22.42,22.3935,22.3935,110400.0
2012-08-23 12:15:00,42.32,42.35,42.31,42.34,46800.0,22.3988,22.4147,22.3935,22.4094,46800.0
2012-08-23 12:20:00,42.34,42.37,42.32,42.35,78400.0,22.4094,22.4253,22.3988,22.4147,78400.0
2012-08-23 12:25:00,42.34,42.36,42.32,42.34,72600.0,22.4094,22.42,22.3988,22.4094,72600.0
2012-08-23 12:30:00,42.35,42.36,42.34,42.34,55600.0,22.4147,22.42,22.4094,22.4094,55600.0
2012-08-23 12:35:00,42.34,42.35,42.32,42.34,77200.0,22.4094,22.4147,22.3988,22.4094,77200.0
2012-08-23 12:40:00,42.34,42.36,42.33,42.35,115300.0,22.4094,22.42,22.4041,22.4147,115300.0
2012-08-23 12:45:00,42.35,42.39,42.34,42.34,223100.0,22.4147,22.4358,22.4094,22.4094,223100.0
2012-08-23 12:50:00,42.34,42.35,42.32,42.33,95900.0,22.4094,22.4147,22.3988,22.4041,95900.0
2012-08-23 12:55:00,42.33,42.35,42.31,42.35,74000.0,22.4041,22.4147,22.3935,22.4147,74000.0
2012-08-23 13:00:00,42.35,42.35,42.31,42.34,92200.0,22.4147,22.4147,22.3935,22.4094,92200.0
2012-08-23 13:05:00,42.34,42.35,42.33,42.35,120300.0,22.4094,22.4147,22.4041,22.4147,120300.0
2012-08-23 13:10:00,42.35,42.35,42.28,42.29,130100.0,22.4147,22.4147,22.3776,22.3829,130100.0
2012-08-23 13:15:00,42.29,42.29,42.28,42.29,21400.0,22.3829,22.3829,22.3776,22.3829,21400.0
2012-08-23 13:20:00,42.29,42.35,42.28,42.34,88800.0,22.3829,22.4147,22.3776,22.4094,88800.0
2012-08-23 13:25:00,42.33,42.35,42.31,42.34,84100.0,22.4041,22.4147,22.3935,22.4094,84100.0
2012-08-23 13:30:00,42.35,42.42,42.34,42.41,107600.0,22.4147,22.4517,22.4094,22.4464,107600.0
2012-08-23 13:35:00,42.41,42.42,42.36,42.37,225100.0,22.4464,22.4517,22.42,22.4253,225100.0
2012-08-23 13:40:00,42.38,42.38,42.34,42.35,69300.0,22.4306,22.4306,22.4094,22.4147,69300.0
2012-08-23 13:45:00,42.34,42.45,42.33,42.37,434400.0,22.4094,22.4676,22.4041,22.4253,434400.0
2012-08-23 13:50:00,42.35,42.38,42.31,42.33,123500.0,22.4147,22.4306,22.3935,22.4041,123500.0
2012-08-23 13:55:00,42.34,42.36,42.33,42.35,56400.0,22.4094,22.42,22.4041,22.4147,56400.0
2012-08-23 14:00:00,42.34,42.36,42.34,42.35,72600.0,22.4094,22.42,22.4094,22.4147,72600.0
2012-08-23 14:05:00,42.34,42.35,42.33,42.35,98200.0,22.4094,22.4147,22.4041,22.4147,98200.0
2012-08-23 14:10:00,42.35,42.36,42.32,42.32,73900.0,22.4147,22.42,22.3988,22.3988,73900.0
2012-08-23 14:15:00,42.33,42.35,42.32,42.35,85000.0,22.4041,22.4147,22.3988,22.4147,85000.0
2012-08-23 14:20:00,42.35,42.35,42.33,42.34,118900.0,22.4147,22.4147,22.4041,22.4094,118900.0
2012-08-23 14:25:00,42.35,42.37,42.32,42.33,136300.0,22.4147,22.4253,22.3988,22.4041,136300.0
2012-08-23 14:30:00,42.32,42.35,42.32,42.34,78500.0,22.3988,22.4147,22.3988,22.4094,78500.0
2012-08-23 14:35:00,42.35,42.36,42.34,42.35,153600.0,22.4147,22.42,22.4094,22.4147,153600.0
2012-08-23 14:40:00,42.35,42.37,42.34,42.35,141500.0,22.4147,22.4253,22.4094,22.4147,141500.0
2012-08-23 14:45:00,42.35,42.36,42.34,42.35,241500.0,22.4147,22.42,22.4094,22.4147,241500.0
2012-08-23 14:50:00,42.34,42.35,42.31,42.34,114400.0,22.4094,22.4147,22.3935,22.4094,114400.0
2012-08-23 14:55:00,42.34,42.35,42.32,42.34,57400.0,22.4094,22.4147,22.3988,22.4094,57400.0
2012-08-23 15:00:00,42.34,42.36,42.33,42.34,254500.0,22.4094,22.42,22.4041,22.4094,254500.0
2012-08-23 15:05:00,42.35,42.35,42.34,42.35,127800.0,22.4147,22.4147,22.4094,22.4147,127800.0
2012-08-23 15:10:00,42.35,42.38,42.34,42.35,186000.0,22.4147,22.4306,22.4094,22.4147,186000.0
2012-08-23 15:15:00,42.35,42.36,42.34,42.34,134200.0,22.4147,22.42,22.4094,22.4094,134200.0
2012-08-23 15:20:00,42.35,42.35,42.34,42.35,105000.0,22.4147,22.4147,22.4094,22.4147,105000.0
2012-08-23 15:25:00,42.35,42.43,42.34,42.42,212300.0,22.4147,22.457,22.4094,22.4517,212300.0
2012-08-23 15:30:00,42.42,42.43,42.39,42.42,228200.0,22.4517,22.457,22.4358,22.4517,228200.0
2012-08-23 15:35:00,42.42,42.47,42.4,42.46,218900.0,22.4517,22.4782,22.4411,22.4729,218900.0
2012-08-23 15:40:00,42.44,42.49,42.44,42.46,241500.0,22.4623,22.4888,22.4623,22.4729,241500.0
2012-08-23 15:45:00,42.46,42.47,42.39,42.4,305100.0,22.4729,22.4782,22.4358,22.4411,305100.0
2012-08-23 15:50:00,42.4,42.42,42.39,42.41,280600.0,22.4411,22.4517,22.4358,22.4464,280600.0
2012-08-23 15:55:00,42.4,42.41,42.25,42.26,1618000.0,22.4411,22.4464,22.3617,22.367,1618000.0
2012-08-24 09:30:00,42.21,42.4,42.19,42.26,247600.0,22.3406,22.4411,22.33,22.367,247600.0
2012-08-24 09:35:00,42.26,42.4,42.25,42.39,409500.0,22.367,22.4411,22.3617,22.4358,409500.0
2012-08-24 09:40:00,42.38,42.46,42.35,42.42,233800.0,22.4306,22.4729,22.4147,22.4517,233800.0
2012-08-24 09:45:00,42.42,42.49,42.37,42.49,378600.0,22.4517,22.4888,22.4253,22.4888,378600.0
2012-08-24 09:50:00,42.48,42.5,42.44,42.47,221100.0,22.4835,22.4941,22.4623,22.4782,221100.0
2012-08-24 09:55:00,42.46,42.5,42.46,42.48,156700.0,22.4729,22.4941,22.4729,22.4835,156700.0
2012-08-24 10:00:00,42.48,42.56,42.44,42.55,314100.0,22.4835,22.5258,22.4623,22.5205,314100.0
2012-08-24 10:05:00,42.55,42.6,42.5,42.58,135300.0,22.5205,22.547,22.4941,22.5364,135300.0
2012-08-24 10:10:00,42.59,42.66,42.57,42.64,225200.0,22.5417,22.5787,22.5311,22.5682,225200.0
2012-08-24 10:15:00,42.64,42.69,42.64,42.69,141200.0,22.5682,22.5946,22.5682,22.5946,141200.0
2012-08-24 10:20:00,42.69,42.73,42.67,42.71,112000.0,22.5946,22.6158,22.584,22.6052,112000.0
2012-08-24 10:25:00,42.71,42.79,42.7,42.77,266600.0,22.6052,22.6476,22.5999,22.637,266600.0
2012-08-24 10:30:00,42.76,42.79,42.74,42.79,151100.0,22.6317,22.6476,22.6211,22.6476,151100.0
2012-08-24 10:35:00,42.78,42.85,42.74,42.8,279500.0,22.6423,22.6793,22.6211,22.6528,279500.0
2012-08-24 10:40:00,42.81,42.82,42.77,42.82,148700.0,22.6581,22.6634,22.637,22.6634,148700.0
2012-08-24 10:45:00,42.82,42.86,42.81,42.84,158400.0,22.6634,22.6846,22.6581,22.674,158400.0
2012-08-24 10:50:00,42.84,42.94,42.84,42.92,245300.0,22.674,22.7269,22.674,22.7164,245300.0
2012-08-24 10:55:00,42.93,42.95,42.9,42.9,283500.0,22.7217,22.7322,22.7058,22.7058,283500.0
2012-08-24 11:00:00,42.9,42.91,42.88,42.89,218000.0,22.7058,22.7111,22.6952,22.7005,218000.0
2012-08-24 11:05:00,42.89,42.9,42.88,42.88,172800.0,22.7005,22.7058,22.6952,22.6952,172800.0
2012-08-24 11:10:00,42.89,42.9,42.88,42.88,147100.0,22.7005,22.7058,22.6952,22.6952,147100.0
2012-08-24 11:15:00,42.89,43.0,42.88,42.99,267800.0,22.7005,22.7587,22.6952,22.7534,267800.0
2012-08-24 11:20:00,42.98,43.0,42.98,42.99,138300.0,22.7481,22.7587,22.7481,22.7534,138300.0
2012-08-24 11:25:00,42.99,43.0,42.96,42.97,124900.0,22.7534,22.7587,22.7375,22.7428,124900.0
2012-08-24 11:30:00,42.98,43.03,42.96,43.01,209200.0,22.7481,22.7746,22.7375,22.764,209200.0
2012-08-24 11:35:00,43.01,43.03,42.98,43.02,146000.0,22.764,22.7746,22.7481,22.7693,146000.0
2012-08-24 11:40:00,43.02,43.02,42.97,43.0,106100.0,22.7693,22.7693,22.7428,22.7587,106100.0
2012-08-24 11:45:00,43.0,43.01,42.98,42.99,91300.0,22.7587,22.764,22.7481,22.7534,91300.0
2012-08-24 11:50:00,42.99,43.04,42.99,43.0,106200.0,22.7534,22.7799,22.7534,22.7587,106200.0
2012-08-24 11:55:00,43.01,43.01,42.99,43.0,84500.0,22.764,22.764,22.7534,22.7587,84500.0
2012-08-24 12:00:00,43.01,43.03,43.0,43.02,56400.0,22.764,22.7746,22.7587,22.7693,56400.0
2012-08-24 12:05:00,43.02,43.04,43.01,43.04,41600.0,22.7693,22.7799,22.764,22.7799,41600.0
2012-08-24 12:10:00,43.03,43.04,43.02,43.02,79900.0,22.7746,22.7799,22.7693,22.7693,79900.0
2012-08-24 12:15:00,43.03,43.04,43.02,43.03,44500.0,22.7746,22.7799,22.7693,22.7746,44500.0
2012-08-24 12:20:00,43.03,43.07,43.03,43.04,83500.0,22.7746,22.7957,22.7746,22.7799,83500.0
2012-08-24 12:25:00,43.05,43.07,43.04,43.07,52800.0,22.7852,22.7957,22.7799,22.7957,52800.0
2012-08-24 12:30:00,43.07,43.09,43.06,43.08,107900.0,22.7957,22.8063,22.7905,22.801,107900.0
2012-08-24 12:35:00,43.07,43.1,43.07,43.09,46800.0,22.7957,22.8116,22.7957,22.8063,46800.0
2012-08-24 12:40:00,43.08,43.1,43.07,43.09,65700.0,22.801,22.8116,22.7957,22.8063,65700.0
2012-08-24 12:45:00,43.09,43.1,43.07,43.08,66200.0,22.8063,22.8116,22.7957,22.801,66200.0
2012-08-24 12:50:00,43.08,43.08,43.07,43.07,31100.0,22.801,22.801,22.7957,22.7957,31100.0
2012-08-24 12:55:00,43.08,43.08,43.06,43.06,49000.0,22.801,22.801,22.7905,22.7905,49000.0
2012-08-24 13:00:00,43.06,43.07,43.04,43.05,81800.0,22.7905,22.7957,22.7799,22.7852,81800.0
2012-08-24 13:05:00,43.04,43.07,43.04,43.06,95000.0,22.7799,22.7957,22.7799,22.7905,95000.0
2012-08-24 13:10:00,43.05,43.06,43.04,43.06,63000.0,22.7852,22.7905,22.7799,22.7905,63000.0
2012-08-24 13:15:00,43.06,43.07,43.05,43.05,75100.0,22.7905,22.7957,22.7852,22.7852,75100.0
2012-08-24 13:20:00,43.04,43.06,43.03,43.06,57800.0,22.7799,22.7905,22.7746,22.7905,57800.0
2012-08-24 13:25:00,43.05,43.07,43.04,43.07,114100.0,22.7852,22.7957,22.7799,22.7957,114100.0
2012-08-24 13:30:00,43.07,43.09,43.06,43.08,93900.0,22.7957,22.8063,22.7905,22.801,93900.0
2012-08-24 13:35:00,43.08,43.09,43.05,43.09,70800.0,22.801,22.8063,22.7852,22.8063,70800.0
2012-08-24 13:40:00,43.09,43.11,43.05,43.09,143100.0,22.8063,22.8169,22.7852,22.8063,143100.0
2012-08-24 13:45:00,43.1,43.15,43.09,43.14,109800.0,22.8116,22.8381,22.8063,22.8328,109800.0
2012-08-24 13:50:00,43.14,43.17,43.13,43.14,112900.0,22.8328,22.8487,22.8275,22.8328,112900.0
2012-08-24 13:55:00,43.14,43.15,43.1,43.11,93500.0,22.8328,22.8381,22.8116,22.8169,93500.0
2012-08-24 14:00:00,43.11,43.14,43.1,43.13,87600.0,22.8169,22.8328,22.8116,22.8275,87600.0
2012-08-24 14:05:00,43.12,43.13,43.07,43.1,192400.0,22.8222,22.8275,22.7957,22.8116,192400.0
2012-08-24 14:10:00,43.09,43.1,43.08,43.08,106200.0,22.8063,22.8116,22.801,22.801,106200.0
2012-08-24 14:15:00,43.09,43.12,43.08,43.12,68900.0,22.8063,22.8222,22.801,22.8222,68900.0
2012-08-24 14:20:00,43.12,43.14,43.11,43.11,84900.0,22.8222,22.8328,22.8169,22.8169,84900.0
2012-08-24 14:25:00,43.11,43.13,43.11,43.12,47600.0,22.8169,22.8275,22.8169,22.8222,47600.0
2012-08-24 14:30:00,43.13,43.14,43.11,43.11,69500.0,22.8275,22.8328,22.8169,22.8169,69500.0
2012-08-24 14:35:00,43.11,43.12,43.1,43.1,41600.0,22.8169,22.8222,22.8116,22.8116,41600.0
2012-08-24 14:40:00,43.1,43.15,43.1,43.15,121300.0,22.8116,22.8381,22.8116,22.8381,121300.0
2012-08-24 14:45:00,43.15,43.15,43.11,43.12,104900.0,22.8381,22.8381,22.8169,22.8222,104900.0
2012-08-24 14:50:00,43.11,43.12,43.07,43.08,192600.0,22.8169,22.8222,22.7957,22.801,192600.0
2012-08-24 14:55:00,43.08,43.11,43.07,43.09,195600.0,22.801,22.8169,22.7957,22.8063,195600.0
2012-08-24 15:00:00,43.09,43.11,43.08,43.08,214100.0,22.8063,22.8169,22.801,22.801,214100.0
2012-08-24 15:05:00,43.09,43.09,43.06,43.07,224400.0,22.8063,22.8063,22.7905,22.7957,224400.0
2012-08-24 15:10:00,43.07,43.11,43.06,43.11,111600.0,22.7957,22.8169,22.7905,22.8169,111600.0
2012-08-24 15:15:00,43.11,43.12,43.09,43.12,97700.0,22.8169,22.8222,22.8063,22.8222,97700.0
2012-08-24 15:20:00,43.12,43.14,43.1,43.14,88400.0,22.8222,22.8328,22.8116,22.8328,88400.0
2012-08-24 15:25:00,43.13,43.15,43.13,43.13,85600.0,22.8275,22.8381,22.8275,22.8275,85600.0
2012-08-24 15:30:00,43.14,43.16,43.13,43.16,111800.0,22.8328,22.8434,22.8275,22.8434,111800.0
2012-08-24 15:35:00,43.16,43.18,43.15,43.18,235400.0,22.8434,22.854,22.8381,22.854,235400.0
2012-08-24 15:40:00,43.18,43.19,43.15,43.18,297700.0,22.854,22.8593,22.8381,22.854,297700.0
2012-08-24 15:45:00,43.18,43.24,43.17,43.22,354600.0,22.854,22.8857,22.8487,22.8751,354600.0
2012-08-24 15:50:00,43.22,43.23,43.16,43.16,304000.0,22.8751,22.8804,22.8434,22.8434,304000.0
2012-08-24 15:55:00,43.16,43.18,43.12,43.17,668700.0,22.8434,22.854,22.8222,22.8487,668700.0
2012-08-27 09:30:00,43.1,43.11,42.93,43.0,295500.0,22.8116,22.8169,22.7217,22.7587,295500.0
2012-08-27 09:35:00,43.0,43.08,42.94,43.07,213200.0,22.7587,22.801,22.7269,22.7957,213200.0
2012-08-27 09:40:00,43.07,43.24,43.05,43.24,214200.0,22.7957,22.8857,22.7852,22.8857,214200.0
2012-08-27 09:45:00,43.23,43.23,43.17,43.19,155700.0,22.8804,22.8804,22.8487,22.8593,155700.0
2012-08-27 09:50:00,43.19,43.19,43.15,43.16,110900.0,22.8593,22.8593,22.8381,22.8434,110900.0
2012-08-27 09:55:00,43.15,43.2,43.14,43.16,81000.0,22.8381,22.8646,22.8328,22.8434,81000.0
2012-08-27 10:00:00,43.16,43.16,43.11,43.13,117200.0,22.8434,22.8434,22.8169,22.8275,117200.0
2012-08-27 10:05:00,43.14,43.14,43.08,43.11,68600.0,22.8328,22.8328,22.801,22.8169,68600.0
2012-08-27 10:10:00,43.12,43.14,43.08,43.09,89500.0,22.8222,22.8328,22.801,22.8063,89500.0
2012-08-27 10:15:00,43.08,43.12,43.08,43.08,86700.0,22.801,22.8222,22.801,22.801,86700.0
2012-08-27 10:20:00,43.08,43.13,43.07,43.12,105000.0,22.801,22.8275,22.7957,22.8222,105000.0
2012-08-27 10:25:00,43.13,43.15,43.11,43.13,56800.0,22.8275,22.8381,22.8169,22.8275,56800.0
2012-08-27 10:30:00,43.13,43.13,43.0,43.0,112100.0,22.8275,22.8275,22.7587,22.7587,112100.0
2012-08-27 10:35:00,43.01,43.02,42.95,42.96,153200.0,22.764,22.7693,22.7322,22.7375,153200.0
2012-08-27 10:40:00,42.95,42.96,42.89,42.9,211300.0,22.7322,22.7375,22.7005,22.7058,211300.0
2012-08-27 10:45:00,42.9,42.9,42.86,42.88,117100.0,22.7058,22.7058,22.6846,22.6952,117100.0
2012-08-27 10:50:00,42.88,42.93,42.87,42.9,175700.0,22.6952,22.7217,22.6899,22.7058,175700.0
2012-08-27 10:55:00,42.9,42.91,42.89,42.89,67500.0,22.7058,22.7111,22.7005,22.7005,67500.0
2012-08-27 11:00:00,42.9,42.9,42.85,42.85,67600.0,22.7058,22.7058,22.6793,22.6793,67600.0
2012-08-27 11:05:00,42.85,42.9,42.85,42.86,164700.0,22.6793,22.7058,22.6793,22.6846,164700.0
2012-08-27 11:10:00,42.87,42.88,42.84,42.85,81400.0,22.6899,22.6952,22.674,22.6793,81400.0
2012-08-27 11:15:00,42.84,42.88,42.82,42.84,266900.0,22.674,22.6952,22.6634,22.674,266900.0
2012-08-27 11:20:00,42.83,42.84,42.78,42.78,201400.0,22.6687,22.674,22.6423,22.6423,201400.0
2012-08-27 11:25:00,42.79,42.8,42.78,42.79,57400.0,22.6476,22.6528,22.6423,22.6476,57400.0
2012-08-27 11:30:00,42.8,42.85,42.79,42.83,171500.0,22.6528,22.6793,22.6476,22.6687,171500.0
2012-08-27 11:35:00,42.83,42.86,42.83,42.86,79800.0,22.6687,22.6846,22.6687,22.6846,79800.0
2012-08-27 11:40:00,42.86,42.86,42.8,42.8,94100.0,22.6846,22.6846,22.6528,22.6528,94100.0
2012-08-27 11:45:00,42.8,42.83,42.8,42.8,72700.0,22.6528,22.6687,22.6528,22.6528,72700.0
2012-08-27 11:50:00,42.8,42.81,42.75,42.76,109200.0,22.6528,22.6581,22.6264,22.6317,109200.0
2012-08-27 11:55:00,42.75,42.76,42.73,42.74,101300.0,22.6264,22.6317,22.6158,22.6211,101300.0
2012-08-27 12:00:00,42.73,42.75,42.73,42.75,103400.0,22.6158,22.6264,22.6158,22.6264,103400.0
2012-08-27 12:05:00,42.75,42.76,42.74,42.75,70800.0,22.6264,22.6317,22.6211,22.6264,70800.0
2012-08-27 12:10:00,42.75,42.76,42.73,42.75,177500.0,22.6264,22.6317,22.6158,22.6264,177500.0
2012-08-27 12:15:00,42.74,42.75,42.74,42.74,48500.0,22.6211,22.6264,22.6211,22.6211,48500.0
2012-08-27 12:20:00,42.75,42.75,42.74,42.75,48100.0,22.6264,22.6264,22.6211,22.6264,48100.0
2012-08-27 12:25:00,42.75,42.75,42.72,42.72,119700.0,22.6264,22.6264,22.6105,22.6105,119700.0
2012-08-27 12:30:00,42.72,42.73,42.7,42.7,67900.0,22.6105,22.6158,22.5999,22.5999,67900.0
2012-08-27 12:35:00,42.7,42.71,42.66,42.66,99000.0,22.5999,22.6052,22.5787,22.5787,99000.0
2012-08-27 12:40:00,42.66,42.67,42.63,42.63,95300.0,22.5787,22.584,22.5629,22.5629,95300.0
2012-08-27 12:45:00,42.64,42.64,42.61,42.64,163900.0,22.5682,22.5682,22.5523,22.5682,163900.0
2012-08-27 12:50:00,42.64,42.65,42.61,42.65,91400.0,22.5682,22.5735,22.5523,22.5735,91400.0
2012-08-27 12:55:00,42.65,42.66,42.64,42.65,159900.0,22.5735,22.5787,22.5682,22.5735,159900.0
2012-08-27 13:00:00,42.66,42.67,42.64,42.64,87400.0,22.5787,22.584,22.5682,22.5682,87400.0
2012-08-27 13:05:00,42.64,42.65,42.62,42.65,61100.0,22.5682,22.5735,22.5576,22.5735,61100.0
2012-08-27 13:10:00,42.65,42.65,42.64,42.65,32100.0,22.5735,22.5735,22.5682,22.5735,32100.0
2012-08-27 13:15:00,42.65,42.66,42.64,42.65,67800.0,22.5735,22.5787,22.5682,22.5735,67800.0
2012-08-27 13:20:00,42.64,42.65,42.64,42.64,36800.0,22.5682,22.5735,22.5682,22.5682,36800.0
2012-08-27 13:25:00,42.64,42.66,42.64,42.65,137300.0,22.5682,22.5787,22.5682,22.5735,137300.0
2012-08-27 13:30:00,42.65,42.65,42.62,42.62,79700.0,22.5735,22.5735,22.5576,22.5576,79700.0
2012-08-27 13:35:00,42.63,42.65,42.6,42.63,95400.0,22.5629,22.5735,22.547,22.5629,95400.0
2012-08-27 13:40:00,42.64,42.65,42.62,42.64,152200.0,22.5682,22.5735,22.5576,22.5682,152200.0
2012-08-27 13:45:00,42.63,42.65,42.6,42.63,178700.0,22.5629,22.5735,22.547,22.5629,178700.0
2012-08-27 13:50:00,42.63,42.65,42.62,42.64,136100.0,22.5629,22.5735,22.5576,22.5682,136100.0
2012-08-27 13:55:00,42.63,42.65,42.62,42.64,64600.0,22.5629,22.5735,22.5576,22.5682,64600.0
2012-08-27 14:00:00,42.64,42.65,42.63,42.64,77500.0,22.5682,22.5735,22.5629,22.5682,77500.0
2012-08-27 14:05:00,42.63,42.64,42.59,42.59,133000.0,22.5629,22.5682,22.5417,22.5417,133000.0
2012-08-27 14:10:00,42.59,42.6,42.58,42.58,108600.0,22.5417,22.547,22.5364,22.5364,108600.0
2012-08-27 14:15:00,42.58,42.59,42.55,42.58,94700.0,22.5364,22.5417,22.5205,22.5364,94700.0
2012-08-27 14:20:00,42.59,42.6,42.57,42.57,52400.0,22.5417,22.547,22.5311,22.5311,52400.0
2012-08-27 14:25:00,42.58,42.62,42.57,42.58,161100.0,22.5364,22.5576,22.5311,22.5364,161100.0
2012-08-27 14:30:00,42.59,42.61,42.58,42.59,142100.0,22.5417,22.5523,22.5364,22.5417,142100.0
2012-08-27 14:35:00,42.59,42.61,42.59,42.61,66000.0,22.5417,22.5523,22.5417,22.5523,66000.0
2012-08-27 14:40:00,42.61,42.61,42.6,42.6,34100.0,22.5523,22.5523,22.547,22.547,34100.0
2012-08-27 14:45:00,42.6,42.61,42.6,42.6,58200.0,22.547,22.5523,22.547,22.547,58200.0
2012-08-27 14:50:00,42.61,42.65,42.6,42.64,185800.0,22.5523,22.5735,22.547,22.5682,185800.0
2012-08-27 14:55:00,42.65,42.67,42.64,42.65,140200.0,22.5735,22.584,22.5682,22.5735,140200.0
2012-08-27 15:00:00,42.65,42.7,42.65,42.68,163700.0,22.5735,22.5999,22.5735,22.5893,163700.0
2012-08-27 15:05:00,42.69,42.69,42.66,42.68,130800.0,22.5946,22.5946,22.5787,22.5893,130800.0
2012-08-27 15:10:00,42.68,42.69,42.68,42.68,50900.0,22.5893,22.5946,22.5893,22.5893,50900.0
2012-08-27 15:15:00,42.69,42.73,42.68,42.73,126200.0,22.5946,22.6158,22.5893,22.6158,126200.0
2012-08-27 15:20:00,42.73,42.74,42.71,42.73,134500.0,22.6158,22.6211,22.6052,22.6158,134500.0
2012-08-27 15:25:00,42.72,42.76,42.72,42.74,109000.0,22.6105,22.6317,22.6105,22.6211,109000.0
2012-08-27 15:30:00,42.73,42.74,42.69,42.69,121500.0,22.6158,22.6211,22.5946,22.5946,121500.0
2012-08-27 15:35:00,42.69,42.73,42.69,42.7,199600.0,22.5946,22.6158,22.5946,22.5999,199600.0
2012-08-27 15:40:00,42.7,42.72,42.69,42.72,125400.0,22.5999,22.6105,22.5946,22.6105,125400.0
2012-08-27 15:45:00,42.72,42.74,42.7,42.71,228000.0,22.6105,22.6211,22.5999,22.6052,228000.0
2012-08-27 15:50:00,42.71,42.72,42.7,42.71,199200.0,22.6052,22.6105,22.5999,22.6052,199200.0
2012-08-27 15:55:00,42.72,42.76,42.7,42.76,727500.0,22.6105,22.6317,22.5999,22.6317,727500.0
2012-08-28 09:30:00,42.69,42.76,42.58,42.62,225600.0,22.5946,22.6317,22.5364,22.5576,225600.0
2012-08-28 09:35:00,42.62,42.74,42.6,42.64,170300.0,22.5576,22.6211,22.547,22.5682,170300.0
2012-08-28 09:40:00,42.64,42.67,42.61,42.67,108600.0,22.5682,22.584,22.5523,22.584,108600.0
2012-08-28 09:45:00,42.67,42.71,42.64,42.67,68400.0,22.584,22.6052,22.5682,22.584,68400.0
2012-08-28 09:50:00,42.67,42.67,42.61,42.64,92100.0,22.584,22.584,22.5523,22.5682,92100.0
2012-08-28 09:55:00,42.64,42.64,42.6,42.62,80000.0,22.5682,22.5682,22.547,22.5576,80000.0
2012-08-28 10:00:00,42.62,42.65,42.56,42.59,104000.0,22.5576,22.5735,22.5258,22.5417,104000.0
2012-08-28 10:05:00,42.59,42.6,42.52,42.52,136500.0,22.5417,22.547,22.5046,22.5046,136500.0
2012-08-28 10:10:00,42.52,42.55,42.5,42.53,172900.0,22.5046,22.5205,22.4941,22.5099,172900.0
2012-08-28 10:15:00,42.53,42.55,42.51,42.53,65700.0,22.5099,22.5205,22.4994,22.5099,65700.0
2012-08-28 10:20:00,42.53,42.62,42.52,42.62,416700.0,22.5099,22.5576,22.5046,22.5576,416700.0
2012-08-28 10:25:00,42.62,42.64,42.59,42.63,49700.0,22.5576,22.5682,22.5417,22.5629,49700.0
2012-08-28 10:30:00,42.62,42.7,42.62,42.65,119400.0,22.5576,22.5999,22.5576,22.5735,119400.0
2012-08-28 10:35:00,42.65,42.66,42.61,42.66,117300.0,22.5735,22.5787,22.5523,22.5787,117300.0
2012-08-28 10:40:00,42.66,42.67,42.65,42.65,92700.0,22.5787,22.584,22.5735,22.5735,92700.0
2012-08-28 10:45:00,42.65,42.71,42.65,42.69,104700.0,22.5735,22.6052,22.5735,22.5946,104700.0
2012-08-28 10:50:00,42.7,42.74,42.69,42.71,95500.0,22.5999,22.6211,22.5946,22.6052,95500.0
2012-08-28 10:55:00,42.71,42.75,42.71,42.72,127700.0,22.6052,22.6264,22.6052,22.6105,127700.0
2012-08-28 11:00:00,42.72,42.75,42.72,42.73,124000.0,22.6105,22.6264,22.6105,22.6158,124000.0
2012-08-28 11:05:00,42.74,42.74,42.7,42.72,108400.0,22.6211,22.6211,22.5999,22.6105,108400.0
2012-08-28 11:10:00,42.71,42.72,42.65,42.65,62600.0,22.6052,22.6105,22.5735,22.5735,62600.0
2012-08-28 11:15:00,42.65,42.71,42.65,42.7,121500.0,22.5735,22.6052,22.5735,22.5999,121500.0
2012-08-28 11:20:00,42.7,42.71,42.68,42.68,100600.0,22.5999,22.6052,22.5893,22.5893,100600.0
2012-08-28 11:25:00,42.69,42.73,42.67,42.72,100100.0,22.5946,22.6158,22.584,22.6105,100100.0
2012-08-28 11:30:00,42.73,42.73,42.66,42.67,49800.0,22.6158,22.6158,22.5787,22.584,49800.0
2012-08-28 11:35:00,42.67,42.7,42.64,42.64,63400.0,22.584,22.5999,22.5682,22.5682,63400.0
2012-08-28 11:40:00,42.65,42.65,42.63,42.63,83600.0,22.5735,22.5735,22.5629,22.5629,83600.0
2012-08-28 11:45:00,42.64,42.66,42.64,42.65,83900.0,22.5682,22.5787,22.5682,22.5735,83900.0
2012-08-28 11:50:00,42.64,42.64,42.57,42.59,56600.0,22.5682,22.5682,22.5311,22.5417,56600.0
2012-08-28 11:55:00,42.58,42.61,42.58,42.6,47100.0,22.5364,22.5523,22.5364,22.547,47100.0
2012-08-28 12:00:00,42.6,42.68,42.6,42.67,75000.0,22.547,22.5893,22.547,22.584,75000.0
2012-08-28 12:05:00,42.66,42.7,42.65,42.68,100200.0,22.5787,22.5999,22.5735,22.5893,100200.0
2012-08-28 12:10:00,42.69,42.69,42.68,42.69,20300.0,22.5946,22.5946,22.5893,22.5946,20300.0
2012-08-28 12:15:00,42.68,42.69,42.65,42.65,67900.0,22.5893,22.5946,22.5735,22.5735,67900.0
2012-08-28 12:20:00,42.66,42.7,42.65,42.69,72300.0,22.5787,22.5999,22.5735,22.5946,72300.0
2012-08-28 12:25:00,42.68,42.71,42.67,42.7,92700.0,22.5893,22.6052,22.584,22.5999,92700.0
2012-08-28 12:30:00,42.7,42.71,42.67,42.69,50900.0,22.5999,22.6052,22.584,22.5946,50900.0
2012-08-28 12:35:00,42.7,42.74,42.69,42.73,58400.0,22.5999,22.6211,22.5946,22.6158,58400.0
2012-08-28 12:40:00,42.74,42.74,42.71,42.73,52200.0,22.6211,22.6211,22.6052,22.6158,52200.0
2012-08-28 12:45:00,42.73,42.73,42.71,42.72,30600.0,22.6158,22.6158,22.6052,22.6105,30600.0
2012-08-28 12:50:00,42.71,42.73,42.71,42.72,52400.0,22.6052,22.6158,22.6052,22.6105,52400.0
2012-08-28 12:55:00,42.72,42.74,42.7,42.73,54800.0,22.6105,22.6211,22.5999,22.6158,54800.0
2012-08-28 13:00:00,42.73,42.74,42.7,42.7,43100.0,22.6158,22.6211,22.5999,22.5999,43100.0
2012-08-28 13:05:00,42.7,42.71,42.67,42.69,35900.0,22.5999,22.6052,22.584,22.5946,35900.0
2012-08-28 13:10:00,42.7,42.7,42.66,42.69,66500.0,22.5999,22.5999,22.5787,22.5946,66500.0
2012-08-28 13:15:00,42.69,42.69,42.66,42.66,34100.0,22.5946,22.5946,22.5787,22.5787,34100.0
2012-08-28 13:20:00,42.66,42.67,42.65,42.67,134300.0,22.5787,22.584,22.5735,22.584,134300.0
2012-08-28 13:25:00,42.66,42.68,42.66,42.68,115900.0,22.5787,22.5893,22.5787,22.5893,115900.0
2012-08-28 13:30:00,42.67,42.71,42.67,42.71,55900.0,22.584,22.6052,22.584,22.6052,55900.0
2012-08-28 13:35:00,42.71,42.72,42.68,42.72,55400.0,22.6052,22.6105,22.5893,22.6105,55400.0
2012-08-28 13:40:00,42.72,42.72,42.67,42.68,40000.0,22.6105,22.6105,22.584,22.5893,40000.0
2012-08-28 13:45:00,42.68,42.7,42.67,42.68,28800.0,22.5893,22.5999,22.584,22.5893,28800.0
2012-08-28 13:50:00,42.68,42.68,42.65,42.66,38600.0,22.5893,22.5893,22.5735,22.5787,38600.0
2012-08-28 13:55:00,42.66,42.67,42.65,42.65,29400.0,22.5787,22.584,22.5735,22.5735,29400.0
2012-08-28 14:00:00,42.65,42.68,42.65,42.67,75400.0,22.5735,22.5893,22.5735,22.584,75400.0
2012-08-28 14:05:00,42.68,42.68,42.66,42.68,53600.0,22.5893,22.5893,22.5787,22.5893,53600.0
2012-08-28 14:10:00,42.68,42.71,42.65,42.71,107300.0,22.5893,22.6052,22.5735,22.6052,107300.0
2012-08-28 14:15:00,42.71,42.76,42.71,42.75,123000.0,22.6052,22.6317,22.6052,22.6264,123000.0
2012-08-28 14:20:00,42.76,42.78,42.75,42.75,85900.0,22.6317,22.6423,22.6264,22.6264,85900.0
2012-08-28 14:25:00,42.76,42.78,42.75,42.77,68500.0,22.6317,22.6423,22.6264,22.637,68500.0
2012-08-28 14:30:00,42.78,42.8,42.77,42.79,61400.0,22.6423,22.6528,22.637,22.6476,61400.0
2012-08-28 14:35:00,42.79,42.8,42.78,42.8,78000.0,22.6476,22.6528,22.6423,22.6528,78000.0
2012-08-28 14:40:00,42.79,42.8,42.78,42.78,35200.0,22.6476,22.6528,22.6423,22.6423,35200.0
2012-08-28 14:45:00,42.79,42.79,42.76,42.78,72300.0,22.6476,22.6476,22.6317,22.6423,72300.0
2012-08-28 14:50:00,42.78,42.78,42.75,42.75,46600.0,22.6423,22.6423,22.6264,22.6264,46600.0
2012-08-28 14:55:00,42.75,42.77,42.75,42.77,60100.0,22.6264,22.637,22.6264,22.637,60100.0
2012-08-28 15:00:00,42.77,42.79,42.76,42.77,92600.0,22.637,22.6476,22.6317,22.637,92600.0
2012-08-28 15:05:00,42.77,42.78,42.76,42.76,74000.0,22.637,22.6423,22.6317,22.6317,74000.0
2012-08-28 15:10:00,42.76,42.78,42.75,42.77,122100.0,22.6317,22.6423,22.6264,22.637,122100.0
2012-08-28 15:15:00,42.77,42.82,42.76,42.77,139700.0,22.637,22.6634,22.6317,22.637,139700.0
2012-08-28 15:20:00,42.78,42.79,42.75,42.78,85900.0,22.6423,22.6476,22.6264,22.6423,85900.0
2012-08-28 15:25:00,42.77,42.78,42.73,42.74,94500.0,22.637,22.6423,22.6158,22.6211,94500.0
2012-08-28 15:30:00,42.74,42.75,42.69,42.7,146100.0,22.6211,22.6264,22.5946,22.5999,146100.0
2012-08-28 15:35:00,42.69,42.7,42.68,42.7,78400.0,22.5946,22.5999,22.5893,22.5999,78400.0
2012-08-28 15:40:00,42.7,42.7,42.66,42.68,111800.0,22.5999,22.5999,22.5787,22.5893,111800.0
2012-08-28 15:45:00,42.68,42.71,42.68,42.7,101400.0,22.5893,22.6052,22.5893,22.5999,101400.0
2012-08-28 15:50:00,42.7,42.7,42.66,42.68,163600.0,22.5999,22.5999,22.5787,22.5893,163600.0
2012-08-28 15:55:00,42.67,42.68,42.65,42.67,412200.0,22.584,22.5893,22.5735,22.584,412200.0
2012-08-29 09:30:00,42.72,42.89,42.7,42.85,185800.0,22.6105,22.7005,22.5999,22.6793,185800.0
2012-08-29 09:35:00,42.85,42.89,42.8,42.86,142200.0,22.6793,22.7005,22.6528,22.6846,142200.0
2012-08-29 09:40:00,42.87,42.88,42.82,42.88,70100.0,22.6899,22.6952,22.6634,22.6952,70100.0
2012-08-29 09:45:00,42.87,42.88,42.78,42.87,159300.0,22.6899,22.6952,22.6423,22.6899,159300.0
2012-08-29 09:50:00,42.86,42.92,42.86,42.88,96400.0,22.6846,22.7164,22.6846,22.6952,96400.0
2012-08-29 09:55:00,42.89,42.93,42.88,42.9,72900.0,22.7005,22.7217,22.6952,22.7058,72900.0
2012-08-29 10:00:00,42.9,42.92,42.82,42.83,302600.0,22.7058,22.7164,22.6634,22.6687,302600.0
2012-08-29 10:05:00,42.82,42.83,42.78,42.79,153800.0,22.6634,22.6687,22.6423,22.6476,153800.0
2012-08-29 10:10:00,42.79,42.9,42.78,42.9,210800.0,22.6476,22.7058,22.6423,22.7058,210800.0
2012-08-29 10:15:00,42.9,42.94,42.88,42.89,92900.0,22.7058,22.7269,22.6952,22.7005,92900.0
2012-08-29 10:20:00,42.9,42.93,42.89,42.91,70000.0,22.7058,22.7217,22.7005,22.7111,70000.0
2012-08-29 10:25:00,42.92,42.96,42.91,42.95,78200.0,22.7164,22.7375,22.7111,22.7322,78200.0
2012-08-29 10:30:00,42.95,42.97,42.94,42.94,93200.0,22.7322,22.7428,22.7269,22.7269,93200.0
2012-08-29 10:35:00,42.94,42.98,42.93,42.94,75800.0,22.7269,22.7481,22.7217,22.7269,75800.0
2012-08-29 10:40:00,42.95,42.97,42.93,42.97,83200.0,22.7322,22.7428,22.7217,22.7428,83200.0
2012-08-29 10:45:00,42.97,43.0,42.97,42.99,65800.0,22.7428,22.7587,22.7428,22.7534,65800.0
2012-08-29 10:50:00,42.99,43.0,42.97,42.97,65400.0,22.7534,22.7587,22.7428,22.7428,65400.0
2012-08-29 10:55:00,42.98,43.03,42.96,43.02,150800.0,22.7481,22.7746,22.7375,22.7693,150800.0
2012-08-29 11:00:00,43.03,43.04,43.0,43.0,68100.0,22.7746,22.7799,22.7587,22.7587,68100.0
2012-08-29 11:05:00,43.0,43.03,42.99,43.02,171000.0,22.7587,22.7746,22.7534,22.7693,171000.0
2012-08-29 11:10:00,43.03,43.04,43.02,43.03,82800.0,22.7746,22.7799,22.7693,22.7746,82800.0
2012-08-29 11:15:00,43.04,43.05,43.02,43.03,94600.0,22.7799,22.7852,22.7693,22.7746,94600.0
2012-08-29 11:20:00,43.03,43.04,43.01,43.03,113000.0,22.7746,22.7799,22.764,22.7746,113000.0
2012-08-29 11:25:00,43.03,43.08,43.03,43.08,145500.0,22.7746,22.801,22.7746,22.801,145500.0
2012-08-29 11:30:00,43.07,43.12,43.07,43.12,105700.0,22.7957,22.8222,22.7957,22.8222,105700.0
2012-08-29 11:35:00,43.12,43.15,43.11,43.15,105300.0,22.8222,22.8381,22.8169,22.8381,105300.0
2012-08-29 11:40:00,43.14,43.19,43.14,43.17,135100.0,22.8328,22.8593,22.8328,22.8487,135100.0
2012-08-29 11:45:00,43.16,43.18,43.16,43.18,79500.0,22.8434,22.854,22.8434,22.854,79500.0
2012-08-29 11:50:00,43.18,43.19,43.15,43.18,83400.0,22.854,22.8593,22.8381,22.854,83400.0
2012-08-29 11:55:00,43.19,43.24,43.18,43.24,77000.0,22.8593,22.8857,22.854,22.8857,77000.0
2012-08-29 12:00:00,43.24,43.25,43.23,43.25,38700.0,22.8857,22.891,22.8804,22.891,38700.0
2012-08-29 12:05:00,43.25,43.25,43.21,43.22,80200.0,22.891,22.891,22.8698,22.8751,80200.0
2012-08-29 12:10:00,43.22,43.24,43.21,43.24,43600.0,22.8751,22.8857,22.8698,22.8857,43600.0
2012-08-29 12:15:00,43.23,43.24,43.22,43.24,42200.0,22.8804,22.8857,22.8751,22.8857,42200.0
2012-08-29 12:20:00,43.24,43.24,43.23,43.24,39500.0,22.8857,22.8857,22.8804,22.8857,39500.0
2012-08-29 12:25:00,43.24,43.25,43.23,43.25,39300.0,22.8857,22.891,22.8804,22.891,39300.0
2012-08-29 12:30:00,43.25,43.25,43.21,43.22,90400.0,22.891,22.891,22.8698,22.8751,90400.0
2012-08-29 12:35:00,43.22,43.25,43.21,43.25,61500.0,22.8751,22.891,22.8698,22.891,61500.0
2012-08-29 12:40:00,43.25,43.25,43.24,43.25,48500.0,22.891,22.891,22.8857,22.891,48500.0
2012-08-29 12:45:00,43.25,43.28,43.24,43.28,103200.0,22.891,22.9069,22.8857,22.9069,103200.0
2012-08-29 12:50:00,43.28,43.28,43.26,43.27,54900.0,22.9069,22.9069,22.8963,22.9016,54900.0
2012-08-29 12:55:00,43.27,43.27,43.26,43.26,32600.0,22.9016,22.9016,22.8963,22.8963,32600.0
2012-08-29 13:00:00,43.27,43.28,43.26,43.27,64200.0,22.9016,22.9069,22.8963,22.9016,64200.0
2012-08-29 13:05:00,43.27,43.28,43.27,43.27,64500.0,22.9016,22.9069,22.9016,22.9016,64500.0
2012-08-29 13:10:00,43.28,43.28,43.23,43.27,227900.0,22.9069,22.9069,22.8804,22.9016,227900.0
2012-08-29 13:15:00,43.27,43.29,43.26,43.29,73000.0,22.9016,22.9122,22.8963,22.9122,73000.0
2012-08-29 13:20:00,43.29,43.29,43.27,43.28,40200.0,22.9122,22.9122,22.9016,22.9069,40200.0
2012-08-29 13:25:00,43.28,43.29,43.28,43.29,55300.0,22.9069,22.9122,22.9069,22.9122,55300.0
2012-08-29 13:30:00,43.28,43.29,43.28,43.29,68000.0,22.9069,22.9122,22.9069,22.9122,68000.0
2012-08-29 13:35:00,43.28,43.31,43.27,43.28,154000.0,22.9069,22.9228,22.9016,22.9069,154000.0
2012-08-29 13:40:00,43.29,43.34,43.29,43.33,60100.0,22.9122,22.9387,22.9122,22.9334,60100.0
2012-08-29 13:45:00,43.33,43.33,43.28,43.29,93800.0,22.9334,22.9334,22.9069,22.9122,93800.0
2012-08-29 13:50:00,43.29,43.29,43.27,43.28,51400.0,22.9122,22.9122,22.9016,22.9069,51400.0
2012-08-29 13:55:00,43.27,43.28,43.27,43.27,41400.0,22.9016,22.9069,22.9016,22.9016,41400.0
2012-08-29 14:00:00,43.27,43.28,43.2,43.2,112800.0,22.9016,22.9069,22.8646,22.8646,112800.0
2012-08-29 14:05:00,43.21,43.22,43.17,43.19,98000.0,22.8698,22.8751,22.8487,22.8593,98000.0
2012-08-29 14:10:00,43.19,43.21,43.18,43.2,77200.0,22.8593,22.8698,22.854,22.8646,77200.0
2012-08-29 14:15:00,43.2,43.23,43.2,43.21,75300.0,22.8646,22.8804,22.8646,22.8698,75300.0
2012-08-29 14:20:00,43.21,43.23,43.2,43.21,64000.0,22.8698,22.8804,22.8646,22.8698,64000.0
2012-08-29 14:25:00,43.22,43.23,43.21,43.23,45500.0,22.8751,22.8804,22.8698,22.8804,45500.0
2012-08-29 14:30:00,43.22,43.24,43.22,43.24,52800.0,22.8751,22.8857,22.8751,22.8857,52800.0
2012-08-29 14:35:00,43.24,43.25,43.23,43.25,52900.0,22.8857,22.891,22.8804,22.891,52900.0
2012-08-29 14:40:00,43.25,43.26,43.24,43.26,59100.0,22.891,22.8963,22.8857,22.8963,59100.0
2012-08-29 14:45:00,43.26,43.26,43.23,43.24,141600.0,22.8963,22.8963,22.8804,22.8857,141600.0
2012-08-29 14:50:00,43.23,43.25,43.22,43.22,166900.0,22.8804,22.891,22.8751,22.8751,166900.0
2012-08-29 14:55:00,43.23,43.23,43.19,43.2,157000.0,22.8804,22.8804,22.8593,22.8646,157000.0
2012-08-29 15:00:00,43.19,43.2,43.16,43.17,78500.0,22.8593,22.8646,22.8434,22.8487,78500.0
2012-08-29 15:05:00,43.16,43.2,43.16,43.18,149500.0,22.8434,22.8646,22.8434,22.854,149500.0
2012-08-29 15:10:00,43.17,43.2,43.17,43.18,121700.0,22.8487,22.8646,22.8487,22.854,121700.0
2012-08-29 15:15:00,43.17,43.18,43.15,43.16,98900.0,22.8487,22.854,22.8381,22.8434,98900.0
2012-08-29 15:20:00,43.17,43.19,43.16,43.18,177400.0,22.8487,22.8593,22.8434,22.854,177400.0
2012-08-29 15:25:00,43.19,43.19,43.17,43.17,109100.0,22.8593,22.8593,22.8487,22.8487,109100.0
2012-08-29 15:30:00,43.17,43.18,43.16,43.16,88200.0,22.8487,22.854,22.8434,22.8434,88200.0
2012-08-29 15:35:00,43.16,43.17,43.12,43.13,139200.0,22.8434,22.8487,22.8222,22.8275,139200.0
2012-08-29 15:40:00,43.12,43.13,43.08,43.1,276000.0,22.8222,22.8275,22.801,22.8116,276000.0
2012-08-29 15:45:00,43.09,43.12,43.09,43.11,203200.0,22.8063,22.8222,22.8063,22.8169,203200.0
2012-08-29 15:50:00,43.1,43.12,43.1,43.12,177700.0,22.8116,22.8222,22.8116,22.8222,177700.0
2012-08-29 15:55:00,43.12,43.12,43.08,43.09,480600.0,22.8222,22.8222,22.801,22.8063,480600.0
2012-08-30 09:30:00,42.95,42.98,42.8,42.85,254000.0,22.7322,22.7481,22.6528,22.6793,254000.0
2012-08-30 09:35:00,42.85,42.92,42.82,42.88,155400.0,22.6793,22.7164,22.6634,22.6952,155400.0
2012-08-30 09:40:00,42.88,42.89,42.8,42.82,155200.0,22.6952,22.7005,22.6528,22.6634,155200.0
2012-08-30 09:45:00,42.82,42.84,42.74,42.75,150300.0,22.6634,22.674,22.6211,22.6264,150300.0
2012-08-30 09:50:00,42.74,42.75,42.67,42.7,118800.0,22.6211,22.6264,22.584,22.5999,118800.0
2012-08-30 09:55:00,42.69,42.7,42.63,42.67,124500.0,22.5946,22.5999,22.5629,22.584,124500.0
2012-08-30 10:00:00,42.66,42.68,42.6,42.62,188200.0,22.5787,22.5893,22.547,22.5576,188200.0
2012-08-30 10:05:00,42.62,42.66,42.61,42.65,90200.0,22.5576,22.5787,22.5523,22.5735,90200.0
2012-08-30 10:10:00,42.64,42.67,42.61,42.64,279400.0,22.5682,22.584,22.5523,22.5682,279400.0
2012-08-30 10:15:00,42.63,42.65,42.59,42.65,183400.0,22.5629,22.5735,22.5417,22.5735,183400.0
2012-08-30 10:20:00,42.65,42.65,42.56,42.57,313700.0,22.5735,22.5735,22.5258,22.5311,313700.0
2012-08-30 10:25:00,42.57,42.57,42.52,42.52,302000.0,22.5311,22.5311,22.5046,22.5046,302000.0
2012-08-30 10:30:00,42.52,42.59,42.5,42.59,149700.0,22.5046,22.5417,22.4941,22.5417,149700.0
2012-08-30 10:35:00,42.59,42.6,42.56,42.58,75700.0,22.5417,22.547,22.5258,22.5364,75700.0
2012-08-30 10:40:00,42.57,42.6,42.56,42.6,99200.0,22.5311,22.547,22.5258,22.547,99200.0
2012-08-30 10:45:00,42.59,42.6,42.57,42.59,74400.0,22.5417,22.547,22.5311,22.5417,74400.0
2012-08-30 10:50:00,42.58,42.59,42.52,42.55,141300.0,22.5364,22.5417,22.5046,22.5205,141300.0
2012-08-30 10:55:00,42.55,42.62,42.54,42.62,132200.0,22.5205,22.5576,22.5152,22.5576,132200.0
2012-08-30 11:00:00,42.62,42.66,42.61,42.65,77100.0,22.5576,22.5787,22.5523,22.5735,77100.0
2012-08-30 11:05:00,42.65,42.69,42.63,42.69,55200.0,22.5735,22.5946,22.5629,22.5946,55200.0
2012-08-30 11:10:00,42.69,42.69,42.63,42.65,96000.0,22.5946,22.5946,22.5629,22.5735,96000.0
2012-08-30 11:15:00,42.65,42.67,42.64,42.66,93200.0,22.5735,22.584,22.5682,22.5787,93200.0
2012-08-30 11:20:00,42.66,42.7,42.64,42.69,73500.0,22.5787,22.5999,22.5682,22.5946,73500.0
2012-08-30 11:25:00,42.7,42.74,42.7,42.74,100400.0,22.5999,22.6211,22.5999,22.6211,100400.0
2012-08-30 11:30:00,42.74,42.74,42.69,42.7,81000.0,22.6211,22.6211,22.5946,22.5999,81000.0
2012-08-30 11:35:00,42.7,42.74,42.69,42.73,48200.0,22.5999,22.6211,22.5946,22.6158,48200.0
2012-08-30 11:40:00,42.73,42.75,42.72,42.72,58900.0,22.6158,22.6264,22.6105,22.6105,58900.0
2012-08-30 11:45:00,42.73,42.73,42.7,42.71,61700.0,22.6158,22.6158,22.5999,22.6052,61700.0
2012-08-30 11:50:00,42.71,42.75,42.71,42.74,75900.0,22.6052,22.6264,22.6052,22.6211,75900.0
2012-08-30 11:55:00,42.75,42.75,42.74,42.74,30100.0,22.6264,22.6264,22.6211,22.6211,30100.0
2012-08-30 12:00:00,42.74,42.75,42.71,42.72,71200.0,22.6211,22.6264,22.6052,22.6105,71200.0
2012-08-30 12:05:00,42.71,42.73,42.71,42.73,68400.0,22.6052,22.6158,22.6052,22.6158,68400.0
2012-08-30 12:10:00,42.72,42.75,42.72,42.75,40700.0,22.6105,22.6264,22.6105,22.6264,40700.0
2012-08-30 12:15:00,42.74,42.76,42.74,42.75,30000.0,22.6211,22.6317,22.6211,22.6264,30000.0
2012-08-30 12:20:00,42.75,42.75,42.74,42.74,15900.0,22.6264,22.6264,22.6211,22.6211,15900.0
2012-08-30 12:25:00,42.75,42.77,42.74,42.76,57600.0,22.6264,22.637,22.6211,22.6317,57600.0
2012-08-30 12:30:00,42.77,42.8,42.77,42.79,82000.0,22.637,22.6528,22.637,22.6476,82000.0
2012-08-30 12:35:00,42.79,42.79,42.78,42.79,12100.0,22.6476,22.6476,22.6423,22.6476,12100.0
2012-08-30 12:40:00,42.79,42.79,42.78,42.78,15300.0,22.6476,22.6476,22.6423,22.6423,15300.0
2012-08-30 12:45:00,42.79,42.84,42.78,42.83,84000.0,22.6476,22.674,22.6423,22.6687,84000.0
2012-08-30 12:50:00,42.84,42.84,42.83,42.84,18100.0,22.674,22.674,22.6687,22.674,18100.0
2012-08-30 12:55:00,42.84,42.84,42.83,42.84,19000.0,22.674,22.674,22.6687,22.674,19000.0
2012-08-30 13:00:00,42.83,42.84,42.8,42.82,68500.0,22.6687,22.674,22.6528,22.6634,68500.0
2012-08-30 13:05:00,42.81,42.82,42.81,42.81,20400.0,22.6581,22.6634,22.6581,22.6581,20400.0
2012-08-30 13:10:00,42.81,42.83,42.81,42.82,42100.0,22.6581,22.6687,22.6581,22.6634,42100.0
2012-08-30 13:15:00,42.82,42.83,42.81,42.81,31100.0,22.6634,22.6687,22.6581,22.6581,31100.0
2012-08-30 13:20:00,42.82,42.82,42.81,42.81,9900.0,22.6634,22.6634,22.6581,22.6581,9900.0
2012-08-30 13:25:00,42.81,42.82,42.78,42.81,79300.0,22.6581,22.6634,22.6423,22.6581,79300.0
2012-08-30 13:30:00,42.81,42.82,42.8,42.8,22000.0,22.6581,22.6634,22.6528,22.6528,22000.0
2012-08-30 13:35:00,42.81,42.84,42.8,42.83,86200.0,22.6581,22.674,22.6528,22.6687,86200.0
2012-08-30 13:40:00,42.83,42.83,42.81,42.81,46300.0,22.6687,22.6687,22.6581,22.6581,46300.0
2012-08-30 13:45:00,42.82,42.82,42.8,42.82,51700.0,22.6634,22.6634,22.6528,22.6634,51700.0
2012-08-30 13:50:00,42.81,42.86,42.81,42.84,76700.0,22.6581,22.6846,22.6581,22.674,76700.0
2012-08-30 13:55:00,42.85,42.89,42.84,42.88,80700.0,22.6793,22.7005,22.674,22.6952,80700.0
2012-08-30 14:00:00,42.88,42.89,42.83,42.84,38100.0,22.6952,22.7005,22.6687,22.674,38100.0
2012-08-30 14:05:00,42.83,42.86,42.83,42.84,60700.0,22.6687,22.6846,22.6687,22.674,60700.0
2012-08-30 14:10:00,42.83,42.84,42.83,42.84,20600.0,22.6687,22.674,22.6687,22.674,20600.0
2012-08-30 14:15:00,42.84,42.85,42.82,42.82,48800.0,22.674,22.6793,22.6634,22.6634,48800.0
2012-08-30 14:20:00,42.83,42.85,42.82,42.84,38800.0,22.6687,22.6793,22.6634,22.674,38800.0
2012-08-30 14:25:00,42.85,42.85,42.82,42.83,28000.0,22.6793,22.6793,22.6634,22.6687,28000.0
2012-08-30 14:30:00,42.82,42.83,42.82,42.83,14600.0,22.6634,22.6687,22.6634,22.6687,14600.0
2012-08-30 14:35:00,42.82,42.84,42.81,42.82,59600.0,22.6634,22.674,22.6581,22.6634,59600.0
2012-08-30 14:40:00,42.82,42.86,42.82,42.84,47700.0,22.6634,22.6846,22.6634,22.674,47700.0
2012-08-30 14:45:00,42.84,42.88,42.84,42.88,42600.0,22.674,22.6952,22.674,22.6952,42600.0
2012-08-30 14:50:00,42.88,42.9,42.86,42.88,77000.0,22.6952,22.7058,22.6846,22.6952,77000.0
2012-08-30 14:55:00,42.89,42.9,42.88,42.89,30400.0,22.7005,22.7058,22.6952,22.7005,30400.0
2012-08-30 15:00:00,42.89,42.9,42.87,42.88,89700.0,22.7005,22.7058,22.6899,22.6952,89700.0
2012-08-30 15:05:00,42.88,42.89,42.87,42.88,73300.0,22.6952,22.7005,22.6899,22.6952,73300.0
2012-08-30 15:10:00,42.88,42.88,42.85,42.88,120200.0,22.6952,22.6952,22.6793,22.6952,120200.0
2012-08-30 15:15:00,42.88,42.9,42.87,42.9,109000.0,22.6952,22.7058,22.6899,22.7058,109000.0
2012-08-30 15:20:00,42.9,42.9,42.88,42.9,99300.0,22.7058,22.7058,22.6952,22.7058,99300.0
2012-08-30 15:25:00,42.9,42.91,42.9,42.91,62600.0,22.7058,22.7111,22.7058,22.7111,62600.0
2012-08-30 15:30:00,42.91,42.93,42.89,42.91,129000.0,22.7111,22.7217,22.7005,22.7111,129000.0
2012-08-30 15:35:00,42.91,42.91,42.88,42.88,67600.0,22.7111,22.7111,22.6952,22.6952,67600.0
2012-08-30 15:40:00,42.89,42.89,42.87,42.88,128400.0,22.7005,22.7005,22.6899,22.6952,128400.0
2012-08-30 15:45:00,42.88,42.88,42.81,42.83,180900.0,22.6952,22.6952,22.6581,22.6687,180900.0
2012-08-30 15:50:00,42.83,42.83,42.79,42.79,139900.0,22.6687,22.6687,22.6476,22.6476,139900.0
2012-08-30 15:55:00,42.79,42.79,42.76,42.77,402000.0,22.6476,22.6476,22.6317,22.637,402000.0
2012-08-31 09:30:00,42.99,43.1,42.87,42.88,179800.0,22.7534,22.8116,22.6899,22.6952,179800.0
2012-08-31 09:35:00,42.89,43.11,42.88,43.1,101700.0,22.7005,22.8169,22.6952,22.8116,101700.0
2012-08-31 09:40:00,43.1,43.12,43.03,43.04,77700.0,22.8116,22.8222,22.7746,22.7799,77700.0
2012-08-31 09:45:00,43.04,43.1,43.03,43.09,98200.0,22.7799,22.8116,22.7746,22.8063,98200.0
2012-08-31 09:50:00,43.08,43.09,43.01,43.02,61600.0,22.801,22.8063,22.764,22.7693,61600.0
2012-08-31 09:55:00,43.02,43.05,43.0,43.01,44300.0,22.7693,22.7852,22.7587,22.764,44300.0
2012-08-31 10:00:00,43.01,43.03,42.9,42.91,150000.0,22.764,22.7746,22.7058,22.7111,150000.0
2012-08-31 10:05:00,42.91,42.91,42.75,42.77,252200.0,22.7111,22.7111,22.6264,22.637,252200.0
2012-08-31 10:10:00,42.76,42.81,42.72,42.77,343500.0,22.6317,22.6581,22.6105,22.637,343500.0
2012-08-31 10:15:00,42.78,42.83,42.71,42.81,128900.0,22.6423,22.6687,22.6052,22.6581,128900.0
2012-08-31 10:20:00,42.81,42.88,42.8,42.88,119400.0,22.6581,22.6952,22.6528,22.6952,119400.0
2012-08-31 10:25:00,42.88,42.93,42.85,42.86,159000.0,22.6952,22.7217,22.6793,22.6846,159000.0
2012-08-31 10:30:00,42.87,42.87,42.79,42.84,57600.0,22.6899,22.6899,22.6476,22.674,57600.0
2012-08-31 10:35:00,42.84,42.84,42.78,42.79,52800.0,22.674,22.674,22.6423,22.6476,52800.0
2012-08-31 10:40:00,42.79,42.8,42.75,42.8,59800.0,22.6476,22.6528,22.6264,22.6528,59800.0
2012-08-31 10:45:00,42.8,42.83,42.78,42.8,62200.0,22.6528,22.6687,22.6423,22.6528,62200.0
2012-08-31 10:50:00,42.81,42.85,42.78,42.85,65000.0,22.6581,22.6793,22.6423,22.6793,65000.0
2012-08-31 10:55:00,42.85,42.95,42.84,42.91,125100.0,22.6793,22.7322,22.674,22.7111,125100.0
2012-08-31 11:00:00,42.92,42.96,42.91,42.96,56200.0,22.7164,22.7375,22.7111,22.7375,56200.0
2012-08-31 11:05:00,42.96,42.96,42.9,42.9,43500.0,22.7375,22.7375,22.7058,22.7058,43500.0
2012-08-31 11:10:00,42.91,42.92,42.9,42.92,29600.0,22.7111,22.7164,22.7058,22.7164,29600.0
2012-08-31 11:15:00,42.91,42.92,42.87,42.9,94100.0,22.7111,22.7164,22.6899,22.7058,94100.0
2012-08-31 11:20:00,42.9,42.98,42.9,42.98,63200.0,22.7058,22.7481,22.7058,22.7481,63200.0
2012-08-31 11:25:00,42.97,42.98,42.9,42.9,92900.0,22.7428,22.7481,22.7058,22.7058,92900.0
2012-08-31 11:30:00,42.9,42.92,42.89,42.92,52100.0,22.7058,22.7164,22.7005,22.7164,52100.0
2012-08-31 11:35:00,42.92,42.93,42.9,42.93,40100.0,22.7164,22.7217,22.7058,22.7217,40100.0
2012-08-31 11:40:00,42.93,42.95,42.9,42.9,50500.0,22.7217,22.7322,22.7058,22.7058,50500.0
2012-08-31 11:45:00,42.9,42.91,42.87,42.87,40700.0,22.7058,22.7111,22.6899,22.6899,40700.0
2012-08-31 11:50:00,42.87,42.9,42.87,42.89,45900.0,22.6899,22.7058,22.6899,22.7005,45900.0
2012-08-31 11:55:00,42.89,42.9,42.87,42.87,45600.0,22.7005,22.7058,22.6899,22.6899,45600.0
2012-08-31 12:00:00,42.86,42.89,42.86,42.89,39300.0,22.6846,22.7005,22.6846,22.7005,39300.0
2012-08-31 12:05:00,42.88,42.89,42.79,42.8,83600.0,22.6952,22.7005,22.6476,22.6528,83600.0
2012-08-31 12:10:00,42.79,42.79,42.68,42.7,84700.0,22.6476,22.6476,22.5893,22.5999,84700.0
2012-08-31 12:15:00,42.7,42.72,42.68,42.71,65800.0,22.5999,22.6105,22.5893,22.6052,65800.0
2012-08-31 12:20:00,42.72,42.72,42.65,42.66,90400.0,22.6105,22.6105,22.5735,22.5787,90400.0
2012-08-31 12:25:00,42.67,42.71,42.66,42.7,53200.0,22.584,22.6052,22.5787,22.5999,53200.0
2012-08-31 12:30:00,42.7,42.73,42.66,42.73,98200.0,22.5999,22.6158,22.5787,22.6158,98200.0
2012-08-31 12:35:00,42.73,42.73,42.71,42.71,45900.0,22.6158,22.6158,22.6052,22.6052,45900.0
2012-08-31 12:40:00,42.71,42.76,42.7,42.76,29900.0,22.6052,22.6317,22.5999,22.6317,29900.0
2012-08-31 12:45:00,42.76,42.78,42.75,42.78,37200.0,22.6317,22.6423,22.6264,22.6423,37200.0
2012-08-31 12:50:00,42.78,42.78,42.75,42.77,50400.0,22.6423,22.6423,22.6264,22.637,50400.0
2012-08-31 12:55:00,42.78,42.8,42.77,42.78,26700.0,22.6423,22.6528,22.637,22.6423,26700.0
2012-08-31 13:00:00,42.78,42.79,42.76,42.77,23600.0,22.6423,22.6476,22.6317,22.637,23600.0
2012-08-31 13:05:00,42.76,42.79,42.76,42.78,37100.0,22.6317,22.6476,22.6317,22.6423,37100.0
2012-08-31 13:10:00,42.77,42.78,42.68,42.71,116000.0,22.637,22.6423,22.5893,22.6052,116000.0
2012-08-31 13:15:00,42.71,42.72,42.68,42.71,40200.0,22.6052,22.6105,22.5893,22.6052,40200.0
2012-08-31 13:20:00,42.71,42.75,42.7,42.75,37300.0,22.6052,22.6264,22.5999,22.6264,37300.0
2012-08-31 13:25:00,42.75,42.76,42.73,42.74,44600.0,22.6264,22.6317,22.6158,22.6211,44600.0
2012-08-31 13:30:00,42.75,42.77,42.74,42.77,36100.0,22.6264,22.637,22.6211,22.637,36100.0
2012-08-31 13:35:00,42.76,42.77,42.76,42.77,22000.0,22.6317,22.637,22.6317,22.637,22000.0
2012-08-31 13:40:00,42.77,42.8,42.76,42.79,61600.0,22.637,22.6528,22.6317,22.6476,61600.0
2012-08-31 13:45:00,42.79,42.8,42.77,42.8,25700.0,22.6476,22.6528,22.637,22.6528,25700.0
2012-08-31 13:50:00,42.8,42.85,42.79,42.85,42100.0,22.6528,22.6793,22.6476,22.6793,42100.0
2012-08-31 13:55:00,42.85,42.87,42.84,42.87,39000.0,22.6793,22.6899,22.674,22.6899,39000.0
2012-08-31 14:00:00,42.87,42.88,42.83,42.84,77800.0,22.6899,22.6952,22.6687,22.674,77800.0
2012-08-31 14:05:00,42.84,42.85,42.83,42.85,49200.0,22.674,22.6793,22.6687,22.6793,49200.0
2012-08-31 14:10:00,42.85,42.85,42.84,42.84,29300.0,22.6793,22.6793,22.674,22.674,29300.0
2012-08-31 14:15:00,42.85,42.93,42.84,42.93,69000.0,22.6793,22.7217,22.674,22.7217,69000.0
2012-08-31 14:20:00,42.93,42.95,42.93,42.95,38400.0,22.7217,22.7322,22.7217,22.7322,38400.0
2012-08-31 14:25:00,42.95,42.96,42.94,42.96,86800.0,22.7322,22.7375,22.7269,22.7375,86800.0
2012-08-31 14:30:00,42.96,42.97,42.95,42.96,70300.0,22.7375,22.7428,22.7322,22.7375,70300.0
2012-08-31 14:35:00,42.96,42.97,42.96,42.96,52500.0,22.7375,22.7428,22.7375,22.7375,52500.0
2012-08-31 14:40:00,42.97,42.97,42.95,42.96,118900.0,22.7428,22.7428,22.7322,22.7375,118900.0
2012-08-31 14:45:00,42.97,42.98,42.96,42.97,59800.0,22.7428,22.7481,22.7375,22.7428,59800.0
2012-08-31 14:50:00,42.96,42.97,42.96,42.97,34300.0,22.7375,22.7428,22.7375,22.7428,34300.0
2012-08-31 14:55:00,42.97,42.97,42.95,42.96,58700.0,22.7428,22.7428,22.7322,22.7375,58700.0
2012-08-31 15:00:00,42.97,42.97,42.88,42.9,117700.0,22.7428,22.7428,22.6952,22.7058,117700.0
2012-08-31 15:05:00,42.89,42.92,42.89,42.9,135600.0,22.7005,22.7164,22.7005,22.7058,135600.0
2012-08-31 15:10:00,42.9,42.91,42.89,42.9,49200.0,22.7058,22.7111,22.7005,22.7058,49200.0
2012-08-31 15:15:00,42.91,42.92,42.89,42.91,78300.0,22.7111,22.7164,22.7005,22.7111,78300.0
2012-08-31 15:20:00,42.91,42.92,42.91,42.91,36500.0,22.7111,22.7164,22.7111,22.7111,36500.0
2012-08-31 15:25:00,42.91,42.92,42.89,42.89,84000.0,22.7111,22.7164,22.7005,22.7005,84000.0
2012-08-31 15:30:00,42.89,42.9,42.86,42.89,157100.0,22.7005,22.7058,22.6846,22.7005,157100.0
2012-08-31 15:35:00,42.89,42.91,42.88,42.9,155800.0,22.7005,22.7111,22.6952,22.7058,155800.0
2012-08-31 15:40:00,42.9,42.9,42.88,42.88,127800.0,22.7058,22.7058,22.6952,22.6952,127800.0
2012-08-31 15:45:00,42.89,42.93,42.89,42.93,182800.0,22.7005,22.7217,22.7005,22.7217,182800.0
2012-08-31 15:50:00,42.93,42.99,42.92,42.98,255000.0,22.7217,22.7534,22.7164,22.7481,255000.0
2012-08-31 15:55:00,42.99,43.03,42.93,42.93,903100.0,22.7534,22.7746,22.7217,22.7217,903100.0
2012-09-04 09:30:00,42.91,42.99,42.77,42.81,550800.0,22.7111,22.7534,22.637,22.6581,550800.0
2012-09-04 09:35:00,42.81,42.91,42.81,42.84,177200.0,22.6581,22.7111,22.6581,22.674,177200.0
2012-09-04 09:40:00,42.84,42.92,42.79,42.81,171400.0,22.674,22.7164,22.6476,22.6581,171400.0
2012-09-04 09:45:00,42.82,42.84,42.8,42.8,110400.0,22.6634,22.674,22.6528,22.6528,110400.0
2012-09-04 09:50:00,42.8,42.85,42.8,42.82,97300.0,22.6528,22.6793,22.6528,22.6634,97300.0
2012-09-04 09:55:00,42.83,42.85,42.79,42.84,276900.0,22.6687,22.6793,22.6476,22.674,276900.0
2012-09-04 10:00:00,42.84,42.84,42.78,42.79,144400.0,22.674,22.674,22.6423,22.6476,144400.0
2012-09-04 10:05:00,42.78,42.81,42.77,42.81,223700.0,22.6423,22.6581,22.637,22.6581,223700.0
2012-09-04 10:10:00,42.81,42.81,42.77,42.8,112300.0,22.6581,22.6581,22.637,22.6528,112300.0
2012-09-04 10:15:00,42.8,42.87,42.79,42.84,753400.0,22.6528,22.6899,22.6476,22.674,753400.0
2012-09-04 10:20:00,42.85,42.87,42.82,42.87,212200.0,22.6793,22.6899,22.6634,22.6899,212200.0
2012-09-04 10:25:00,42.86,42.96,42.85,42.95,264400.0,22.6846,22.7375,22.6793,22.7322,264400.0
2012-09-04 10:30:00,42.95,42.95,42.89,42.93,212000.0,22.7322,22.7322,22.7005,22.7217,212000.0
2012-09-04 10:35:00,42.92,42.98,42.91,42.97,227600.0,22.7164,22.7481,22.7111,22.7428,227600.0
2012-09-04 10:40:00,42.98,43.0,42.95,43.0,150900.0,22.7481,22.7587,22.7322,22.7587,150900.0
2012-09-04 10:45:00,43.0,43.07,43.0,43.06,406300.0,22.7587,22.7957,22.7587,22.7905,406300.0
2012-09-04 10:50:00,43.06,43.09,43.0,43.07,213000.0,22.7905,22.8063,22.7587,22.7957,213000.0
2012-09-04 10:55:00,43.07,43.08,43.0,43.03,180400.0,22.7957,22.801,22.7587,22.7746,180400.0
2012-09-04 11:00:00,43.02,43.11,43.02,43.1,129000.0,22.7693,22.8169,22.7693,22.8116,129000.0
2012-09-04 11:05:00,43.11,43.28,43.1,43.28,361900.0,22.8169,22.9069,22.8116,22.9069,361900.0
2012-09-04 11:10:00,43.28,43.28,43.17,43.18,264500.0,22.9069,22.9069,22.8487,22.854,264500.0
2012-09-04 11:15:00,43.19,43.26,43.18,43.24,147900.0,22.8593,22.8963,22.854,22.8857,147900.0
2012-09-04 11:20:00,43.25,43.33,43.22,43.3,236000.0,22.891,22.9334,22.8751,22.9175,236000.0
2012-09-04 11:25:00,43.3,43.31,43.28,43.29,110900.0,22.9175,22.9228,22.9069,22.9122,110900.0
2012-09-04 11:30:00,43.29,43.38,43.28,43.38,385900.0,22.9122,22.9598,22.9069,22.9598,385900.0
2012-09-04 11:35:00,43.38,43.39,43.37,43.39,160400.0,22.9598,22.9651,22.9545,22.9651,160400.0
2012-09-04 11:40:00,43.39,43.43,43.38,43.41,162700.0,22.9651,22.9863,22.9598,22.9757,162700.0
2012-09-04 11:45:00,43.41,43.48,43.4,43.47,183500.0,22.9757,23.0127,22.9704,23.0075,183500.0
2012-09-04 11:50:00,43.48,43.48,43.42,43.42,159800.0,23.0127,23.0127,22.981,22.981,159800.0
2012-09-04 11:55:00,43.43,43.43,43.38,43.41,231200.0,22.9863,22.9863,22.9598,22.9757,231200.0
2012-09-04 12:00:00,43.42,43.42,43.39,43.4,128800.0,22.981,22.981,22.9651,22.9704,128800.0
2012-09-04 12:05:00,43.4,43.41,43.39,43.41,103700.0,22.9704,22.9757,22.9651,22.9757,103700.0
2012-09-04 12:10:00,43.41,43.42,43.4,43.42,103200.0,22.9757,22.981,22.9704,22.981,103200.0
2012-09-04 12:15:00,43.42,43.43,43.41,43.43,60500.0,22.981,22.9863,22.9757,22.9863,60500.0
2012-09-04 12:20:00,43.43,43.47,43.43,43.46,173900.0,22.9863,23.0075,22.9863,23.0022,173900.0
2012-09-04 12:25:00,43.46,43.47,43.43,43.43,125700.0,23.0022,23.0075,22.9863,22.9863,125700.0
2012-09-04 12:30:00,43.43,43.44,43.42,43.44,125600.0,22.9863,22.9916,22.981,22.9916,125600.0
2012-09-04 12:35:00,43.43,43.44,43.43,43.44,145000.0,22.9863,22.9916,22.9863,22.9916,145000.0
2012-09-04 12:40:00,43.44,43.44,43.43,43.44,41100.0,22.9916,22.9916,22.9863,22.9916,41100.0
2012-09-04 12:45:00,43.44,43.44,43.43,43.43,51700.0,22.9916,22.9916,22.9863,22.9863,51700.0
2012-09-04 12:50:00,43.44,43.47,43.43,43.46,90700.0,22.9916,23.0075,22.9863,23.0022,90700.0
2012-09-04 12:55:00,43.46,43.47,43.43,43.46,116500.0,23.0022,23.0075,22.9863,23.0022,116500.0
2012-09-04 13:00:00,43.46,43.46,43.44,43.46,131800.0,23.0022,23.0022,22.9916,23.0022,131800.0
2012-09-04 13:05:00,43.46,43.49,43.44,43.48,176400.0,23.0022,23.018,22.9916,23.0127,176400.0
2012-09-04 13:10:00,43.48,43.49,43.47,43.48,108300.0,23.0127,23.018,23.0075,23.0127,108300.0
2012-09-04 13:15:00,43.48,43.52,43.48,43.51,190300.0,23.0127,23.0339,23.0127,23.0286,190300.0
2012-09-04 13:20:00,43.51,43.51,43.5,43.51,81500.0,23.0286,23.0286,23.0233,23.0286,81500.0
2012-09-04 13:25:00,43.51,43.51,43.44,43.46,281600.0,23.0286,23.0286,22.9916,23.0022,281600.0
2012-09-04 13:30:00,43.45,43.46,43.42,43.43,120300.0,22.9969,23.0022,22.981,22.9863,120300.0
2012-09-04 13:35:00,43.43,43.43,43.39,43.4,82500.0,22.9863,22.9863,22.9651,22.9704,82500.0
2012-09-04 13:40:00,43.4,43.43,43.39,43.43,110600.0,22.9704,22.9863,22.9651,22.9863,110600.0
2012-09-04 13:45:00,43.43,43.48,43.42,43.48,128400.0,22.9863,23.0127,22.981,23.0127,128400.0
2012-09-04 13:50:00,43.48,43.55,43.47,43.55,221600.0,23.0127,23.0498,23.0075,23.0498,221600.0
2012-09-04 13:55:00,43.55,43.62,43.54,43.62,369800.0,23.0498,23.0868,23.0445,23.0868,369800.0
2012-09-04 14:00:00,43.62,43.68,43.61,43.68,592700.0,23.0868,23.1186,23.0816,23.1186,592700.0
2012-09-04 14:05:00,43.67,43.69,43.65,43.66,397500.0,23.1133,23.1239,23.1027,23.108,397500.0
2012-09-04 14:10:00,43.66,43.66,43.62,43.62,127600.0,23.108,23.108,23.0868,23.0868,127600.0
2012-09-04 14:15:00,43.62,43.63,43.57,43.62,194200.0,23.0868,23.0921,23.0604,23.0868,194200.0
2012-09-04 14:20:00,43.61,43.64,43.61,43.63,144800.0,23.0816,23.0974,23.0816,23.0921,144800.0
2012-09-04 14:25:00,43.63,43.66,43.63,43.65,159000.0,23.0921,23.108,23.0921,23.1027,159000.0
2012-09-04 14:30:00,43.64,43.67,43.64,43.66,138400.0,23.0974,23.1133,23.0974,23.108,138400.0
2012-09-04 14:35:00,43.66,43.75,43.65,43.75,505600.0,23.108,23.1557,23.1027,23.1557,505600.0
2012-09-04 14:40:00,43.75,43.79,43.74,43.79,248200.0,23.1557,23.1768,23.1504,23.1768,248200.0
2012-09-04 14:45:00,43.79,43.79,43.73,43.73,231200.0,23.1768,23.1768,23.1451,23.1451,231200.0
2012-09-04 14:50:00,43.74,43.74,43.68,43.69,200200.0,23.1504,23.1504,23.1186,23.1239,200200.0
2012-09-04 14:55:00,43.7,43.7,43.66,43.66,123000.0,23.1292,23.1292,23.108,23.108,123000.0
2012-09-04 15:00:00,43.66,43.71,43.66,43.7,169700.0,23.108,23.1345,23.108,23.1292,169700.0
2012-09-04 15:05:00,43.7,43.71,43.69,43.7,253500.0,23.1292,23.1345,23.1239,23.1292,253500.0
2012-09-04 15:10:00,43.7,43.7,43.66,43.66,137900.0,23.1292,23.1292,23.108,23.108,137900.0
2012-09-04 15:15:00,43.67,43.69,43.62,43.67,306500.0,23.1133,23.1239,23.0868,23.1133,306500.0
2012-09-04 15:20:00,43.68,43.68,43.6,43.6,260700.0,23.1186,23.1186,23.0763,23.0763,260700.0
2012-09-04 15:25:00,43.6,43.68,43.59,43.68,221900.0,23.0763,23.1186,23.071,23.1186,221900.0
2012-09-04 15:30:00,43.69,43.69,43.63,43.64,228300.0,23.1239,23.1239,23.0921,23.0974,228300.0
2012-09-04 15:35:00,43.64,43.65,43.6,43.61,225600.0,23.0974,23.1027,23.0763,23.0816,225600.0
2012-09-04 15:40:00,43.61,43.64,43.6,43.61,335200.0,23.0816,23.0974,23.0763,23.0816,335200.0
2012-09-04 15:45:00,43.61,43.67,43.59,43.67,419900.0,23.0816,23.1133,23.071,23.1133,419900.0
2012-09-04 15:50:00,43.67,43.74,43.66,43.73,516500.0,23.1133,23.1504,23.108,23.1451,516500.0
2012-09-04 15:55:00,43.73,43.74,43.66,43.7,1123400.0,23.1451,23.1504,23.108,23.1292,1123400.0
2012-09-05 09:30:00,43.63,43.9,43.62,43.89,435300.0,23.0921,23.235,23.0868,23.2298,435300.0
2012-09-05 09:35:00,43.89,43.98,43.88,43.95,484900.0,23.2298,23.2774,23.2245,23.2615,484900.0
2012-09-05 09:40:00,43.96,44.12,43.95,44.06,705700.0,23.2668,23.3515,23.2615,23.3197,705700.0
2012-09-05 09:45:00,44.05,44.07,43.9,43.94,291500.0,23.3144,23.325,23.235,23.2562,291500.0
2012-09-05 09:50:00,43.95,43.95,43.84,43.88,218000.0,23.2615,23.2615,23.2033,23.2245,218000.0
2012-09-05 09:55:00,43.89,43.92,43.84,43.91,281000.0,23.2298,23.2456,23.2033,23.2403,281000.0
2012-09-05 10:00:00,43.91,43.96,43.9,43.91,172200.0,23.2403,23.2668,23.235,23.2403,172200.0
2012-09-05 10:05:00,43.91,44.14,43.9,44.04,436400.0,23.2403,23.3621,23.235,23.3091,436400.0
2012-09-05 10:10:00,44.03,44.14,44.03,44.14,460700.0,23.3038,23.3621,23.3038,23.3621,460700.0
2012-09-05 10:15:00,44.13,44.21,44.13,44.2,377700.0,23.3568,23.3991,23.3568,23.3938,377700.0
2012-09-05 10:20:00,44.2,44.23,44.12,44.16,328200.0,23.3938,23.4097,23.3515,23.3727,328200.0
2012-09-05 10:25:00,44.16,44.23,44.1,44.11,182900.0,23.3727,23.4097,23.3409,23.3462,182900.0
2012-09-05 10:30:00,44.11,44.16,44.05,44.07,210000.0,23.3462,23.3727,23.3144,23.325,210000.0
2012-09-05 10:35:00,44.07,44.13,44.03,44.13,303700.0,23.325,23.3568,23.3038,23.3568,303700.0
2012-09-05 10:40:00,44.13,44.18,44.12,44.18,203900.0,23.3568,23.3832,23.3515,23.3832,203900.0
2012-09-05 10:45:00,44.18,44.23,44.11,44.12,206700.0,23.3832,23.4097,23.3462,23.3515,206700.0
2012-09-05 10:50:00,44.12,44.12,44.08,44.11,136200.0,23.3515,23.3515,23.3303,23.3462,136200.0
2012-09-05 10:55:00,44.1,44.12,44.04,44.06,180300.0,23.3409,23.3515,23.3091,23.3197,180300.0
2012-09-05 11:00:00,44.06,44.11,44.05,44.1,124500.0,23.3197,23.3462,23.3144,23.3409,124500.0
2012-09-05 11:05:00,44.11,44.11,43.98,43.98,177800.0,23.3462,23.3462,23.2774,23.2774,177800.0
2012-09-05 11:10:00,43.98,44.0,43.9,43.96,163800.0,23.2774,23.288,23.235,23.2668,163800.0
2012-09-05 11:15:00,43.95,43.97,43.9,43.97,155000.0,23.2615,23.2721,23.235,23.2721,155000.0
2012-09-05 11:20:00,43.97,43.99,43.96,43.97,111200.0,23.2721,23.2827,23.2668,23.2721,111200.0
2012-09-05 11:25:00,43.97,44.02,43.97,43.98,107700.0,23.2721,23.2986,23.2721,23.2774,107700.0
2012-09-05 11:30:00,43.98,44.0,43.98,43.99,124600.0,23.2774,23.288,23.2774,23.2827,124600.0
2012-09-05 11:35:00,43.99,44.01,43.94,43.95,128000.0,23.2827,23.2933,23.2562,23.2615,128000.0
2012-09-05 11:40:00,43.94,43.97,43.94,43.96,94200.0,23.2562,23.2721,23.2562,23.2668,94200.0
2012-09-05 11:45:00,43.96,43.97,43.93,43.94,80600.0,23.2668,23.2721,23.2509,23.2562,80600.0
2012-09-05 11:50:00,43.94,43.98,43.93,43.98,103000.0,23.2562,23.2774,23.2509,23.2774,103000.0
2012-09-05 11:55:00,43.97,44.02,43.97,44.02,85500.0,23.2721,23.2986,23.2721,23.2986,85500.0
2012-09-05 12:00:00,44.03,44.03,43.99,44.02,94100.0,23.3038,23.3038,23.2827,23.2986,94100.0
2012-09-05 12:05:00,44.02,44.02,43.96,43.98,118700.0,23.2986,23.2986,23.2668,23.2774,118700.0
2012-09-05 12:10:00,43.98,44.01,43.97,44.0,118300.0,23.2774,23.2933,23.2721,23.288,118300.0
2012-09-05 12:15:00,44.0,44.0,43.95,43.97,92500.0,23.288,23.288,23.2615,23.2721,92500.0
2012-09-05 12:20:00,43.97,43.99,43.94,43.98,101400.0,23.2721,23.2827,23.2562,23.2774,101400.0
2012-09-05 12:25:00,43.98,44.0,43.97,44.0,81700.0,23.2774,23.288,23.2721,23.288,81700.0
2012-09-05 12:30:00,43.99,44.02,43.98,44.01,110700.0,23.2827,23.2986,23.2774,23.2933,110700.0
2012-09-05 12:35:00,44.01,44.01,43.94,43.96,93100.0,23.2933,23.2933,23.2562,23.2668,93100.0
2012-09-05 12:40:00,43.95,43.97,43.94,43.96,59100.0,23.2615,23.2721,23.2562,23.2668,59100.0
2012-09-05 12:45:00,43.96,43.97,43.94,43.96,54900.0,23.2668,23.2721,23.2562,23.2668,54900.0
2012-09-05 12:50:00,43.96,43.96,43.93,43.95,75900.0,23.2668,23.2668,23.2509,23.2615,75900.0
2012-09-05 12:55:00,43.95,43.95,43.92,43.94,94500.0,23.2615,23.2615,23.2456,23.2562,94500.0
2012-09-05 13:00:00,43.94,43.95,43.91,43.91,89600.0,23.2562,23.2615,23.2403,23.2403,89600.0
2012-09-05 13:05:00,43.92,43.92,43.88,43.88,84100.0,23.2456,23.2456,23.2245,23.2245,84100.0
2012-09-05 13:10:00,43.88,43.89,43.87,43.88,55800.0,23.2245,23.2298,23.2192,23.2245,55800.0
2012-09-05 13:15:00,43.87,43.88,43.87,43.88,37000.0,23.2192,23.2245,23.2192,23.2245,37000.0
2012-09-05 13:20:00,43.88,43.91,43.87,43.91,57000.0,23.2245,23.2403,23.2192,23.2403,57000.0
2012-09-05 13:25:00,43.91,43.94,43.91,43.94,107300.0,23.2403,23.2562,23.2403,23.2562,107300.0
2012-09-05 13:30:00,43.94,43.94,43.83,43.84,128700.0,23.2562,23.2562,23.198,23.2033,128700.0
2012-09-05 13:35:00,43.84,43.85,43.79,43.82,135800.0,23.2033,23.2086,23.1768,23.1927,135800.0
2012-09-05 13:40:00,43.82,43.83,43.79,43.82,164200.0,23.1927,23.198,23.1768,23.1927,164200.0
2012-09-05 13:45:00,43.82,43.82,43.75,43.82,157300.0,23.1927,23.1927,23.1557,23.1927,157300.0
2012-09-05 13:50:00,43.82,43.83,43.79,43.83,88600.0,23.1927,23.198,23.1768,23.198,88600.0
2012-09-05 13:55:00,43.83,43.88,43.82,43.87,67400.0,23.198,23.2245,23.1927,23.2192,67400.0
2012-09-05 14:00:00,43.88,43.89,43.87,43.89,135100.0,23.2245,23.2298,23.2192,23.2298,135100.0
2012-09-05 14:05:00,43.88,43.9,43.88,43.89,119900.0,23.2245,23.235,23.2245,23.2298,119900.0
2012-09-05 14:10:00,43.89,43.91,43.88,43.91,74100.0,23.2298,23.2403,23.2245,23.2403,74100.0
2012-09-05 14:15:00,43.91,43.94,43.9,43.93,93400.0,23.2403,23.2562,23.235,23.2509,93400.0
2012-09-05 14:20:00,43.92,43.95,43.91,43.92,107400.0,23.2456,23.2615,23.2403,23.2456,107400.0
2012-09-05 14:25:00,43.93,43.93,43.87,43.87,80400.0,23.2509,23.2509,23.2192,23.2192,80400.0
2012-09-05 14:30:00,43.88,43.88,43.82,43.86,141100.0,23.2245,23.2245,23.1927,23.2139,141100.0
2012-09-05 14:35:00,43.87,43.88,43.84,43.87,87000.0,23.2192,23.2245,23.2033,23.2192,87000.0
2012-09-05 14:40:00,43.88,43.89,43.84,43.84,92100.0,23.2245,23.2298,23.2033,23.2033,92100.0
2012-09-05 14:45:00,43.85,43.86,43.84,43.85,88300.0,23.2086,23.2139,23.2033,23.2086,88300.0
2012-09-05 14:50:00,43.85,43.87,43.84,43.85,101200.0,23.2086,23.2192,23.2033,23.2086,101200.0
2012-09-05 14:55:00,43.85,43.86,43.83,43.85,70400.0,23.2086,23.2139,23.198,23.2086,70400.0
2012-09-05 15:00:00,43.84,43.86,43.84,43.86,72000.0,23.2033,23.2139,23.2033,23.2139,72000.0
2012-09-05 15:05:00,43.85,43.86,43.81,43.86,120000.0,23.2086,23.2139,23.1874,23.2139,120000.0
2012-09-05 15:10:00,43.86,43.86,43.8,43.81,156100.0,23.2139,23.2139,23.1821,23.1874,156100.0
2012-09-05 15:15:00,43.81,43.82,43.77,43.8,93300.0,23.1874,23.1927,23.1662,23.1821,93300.0
2012-09-05 15:20:00,43.8,43.82,43.79,43.82,138200.0,23.1821,23.1927,23.1768,23.1927,138200.0
2012-09-05 15:25:00,43.82,43.82,43.77,43.78,172300.0,23.1927,23.1927,23.1662,23.1715,172300.0
2012-09-05 15:30:00,43.78,43.79,43.76,43.78,184000.0,23.1715,23.1768,23.1609,23.1715,184000.0
2012-09-05 15:35:00,43.78,43.79,43.74,43.75,207800.0,23.1715,23.1768,23.1504,23.1557,207800.0
2012-09-05 15:40:00,43.76,43.79,43.73,43.73,228600.0,23.1609,23.1768,23.1451,23.1451,228600.0
2012-09-05 15:45:00,43.73,43.78,43.72,43.76,304200.0,23.1451,23.1715,23.1398,23.1609,304200.0
2012-09-05 15:50:00,43.76,43.77,43.76,43.77,159600.0,23.1609,23.1662,23.1609,23.1662,159600.0
2012-09-05 15:55:00,43.77,43.8,43.75,43.79,651500.0,23.1662,23.1821,23.1557,23.1768,651500.0
2012-09-06 09:30:00,44.09,44.16,43.96,44.11,349000.0,23.3356,23.3727,23.2668,23.3462,349000.0
2012-09-06 09:35:00,44.12,44.19,44.04,44.19,222600.0,23.3515,23.3885,23.3091,23.3885,222600.0
2012-09-06 09:40:00,44.19,44.24,44.19,44.23,192000.0,23.3885,23.415,23.3885,23.4097,192000.0
2012-09-06 09:45:00,44.24,44.29,44.23,44.28,223500.0,23.415,23.4415,23.4097,23.4362,223500.0
2012-09-06 09:50:00,44.29,44.33,44.26,44.27,103200.0,23.4415,23.4626,23.4256,23.4309,103200.0
2012-09-06 09:55:00,44.27,44.27,44.19,44.21,135000.0,23.4309,23.4309,23.3885,23.3991,135000.0
2012-09-06 10:00:00,44.21,44.3,44.21,44.29,195700.0,23.3991,23.4468,23.3991,23.4415,195700.0
2012-09-06 10:05:00,44.28,44.3,44.23,44.27,104600.0,23.4362,23.4468,23.4097,23.4309,104600.0
2012-09-06 10:10:00,44.27,44.29,44.2,44.2,292900.0,23.4309,23.4415,23.3938,23.3938,292900.0
2012-09-06 10:15:00,44.21,44.23,44.15,44.16,180400.0,23.3991,23.4097,23.3674,23.3727,180400.0
2012-09-06 10:20:00,44.15,44.18,44.1,44.11,99500.0,23.3674,23.3832,23.3409,23.3462,99500.0
2012-09-06 10:25:00,44.12,44.13,44.07,44.11,123500.0,23.3515,23.3568,23.325,23.3462,123500.0
2012-09-06 10:30:00,44.11,44.2,44.09,44.2,174600.0,23.3462,23.3938,23.3356,23.3938,174600.0
2012-09-06 10:35:00,44.2,44.26,44.17,44.23,196500.0,23.3938,23.4256,23.3779,23.4097,196500.0
2012-09-06 10:40:00,44.23,44.23,44.19,44.2,175600.0,23.4097,23.4097,23.3885,23.3938,175600.0
2012-09-06 10:45:00,44.19,44.25,44.18,44.25,89500.0,23.3885,23.4203,23.3832,23.4203,89500.0
2012-09-06 10:50:00,44.24,44.27,44.19,44.24,105800.0,23.415,23.4309,23.3885,23.415,105800.0
2012-09-06 10:55:00,44.24,44.31,44.22,44.28,176900.0,23.415,23.452,23.4044,23.4362,176900.0
2012-09-06 11:00:00,44.29,44.3,44.26,44.26,99900.0,23.4415,23.4468,23.4256,23.4256,99900.0
2012-09-06 11:05:00,44.27,44.28,44.2,44.23,166300.0,23.4309,23.4362,23.3938,23.4097,166300.0
2012-09-06 11:10:00,44.22,44.24,44.21,44.24,92600.0,23.4044,23.415,23.3991,23.415,92600.0
2012-09-06 11:15:00,44.24,44.25,44.19,44.21,87900.0,23.415,23.4203,23.3885,23.3991,87900.0
2012-09-06 11:20:00,44.2,44.21,44.18,44.2,121800.0,23.3938,23.3991,23.3832,23.3938,121800.0
2012-09-06 11:25:00,44.2,44.24,44.19,44.23,142500.0,23.3938,23.415,23.3885,23.4097,142500.0
2012-09-06 11:30:00,44.23,44.28,44.22,44.22,166100.0,23.4097,23.4362,23.4044,23.4044,166100.0
2012-09-06 11:35:00,44.22,44.26,44.21,44.23,92000.0,23.4044,23.4256,23.3991,23.4097,92000.0
2012-09-06 11:40:00,44.23,44.25,44.22,44.24,65000.0,23.4097,23.4203,23.4044,23.415,65000.0
2012-09-06 11:45:00,44.24,44.25,44.17,44.18,118300.0,23.415,23.4203,23.3779,23.3832,118300.0
2012-09-06 11:50:00,44.19,44.23,44.18,44.22,56300.0,23.3885,23.4097,23.3832,23.4044,56300.0
2012-09-06 11:55:00,44.22,44.23,44.19,44.2,120300.0,23.4044,23.4097,23.3885,23.3938,120300.0
2012-09-06 12:00:00,44.2,44.23,44.19,44.22,141100.0,23.3938,23.4097,23.3885,23.4044,141100.0
2012-09-06 12:05:00,44.21,44.22,44.21,44.22,37200.0,23.3991,23.4044,23.3991,23.4044,37200.0
2012-09-06 12:10:00,44.22,44.23,44.19,44.2,76000.0,23.4044,23.4097,23.3885,23.3938,76000.0
2012-09-06 12:15:00,44.2,44.21,44.19,44.2,62900.0,23.3938,23.3991,23.3885,23.3938,62900.0
2012-09-06 12:20:00,44.2,44.2,44.15,44.16,70000.0,23.3938,23.3938,23.3674,23.3727,70000.0
2012-09-06 12:25:00,44.16,44.17,44.12,44.16,109000.0,23.3727,23.3779,23.3515,23.3727,109000.0
2012-09-06 12:30:00,44.15,44.17,44.13,44.14,78600.0,23.3674,23.3779,23.3568,23.3621,78600.0
2012-09-06 12:35:00,44.13,44.18,44.13,44.17,105900.0,23.3568,23.3832,23.3568,23.3779,105900.0
2012-09-06 12:40:00,44.17,44.18,44.15,44.16,69900.0,23.3779,23.3832,23.3674,23.3727,69900.0
2012-09-06 12:45:00,44.16,44.18,44.15,44.17,75200.0,23.3727,23.3832,23.3674,23.3779,75200.0
2012-09-06 12:50:00,44.16,44.23,44.16,44.22,97400.0,23.3727,23.4097,23.3727,23.4044,97400.0
2012-09-06 12:55:00,44.22,44.23,44.2,44.21,71100.0,23.4044,23.4097,23.3938,23.3991,71100.0
2012-09-06 13:00:00,44.21,44.22,44.18,44.18,64000.0,23.3991,23.4044,23.3832,23.3832,64000.0
2012-09-06 13:05:00,44.18,44.19,44.17,44.17,45900.0,23.3832,23.3885,23.3779,23.3779,45900.0
2012-09-06 13:10:00,44.18,44.18,44.12,44.12,162200.0,23.3832,23.3832,23.3515,23.3515,162200.0
2012-09-06 13:15:00,44.13,44.13,44.1,44.13,80500.0,23.3568,23.3568,23.3409,23.3568,80500.0
2012-09-06 13:20:00,44.13,44.15,44.12,44.12,47700.0,23.3568,23.3674,23.3515,23.3515,47700.0
2012-09-06 13:25:00,44.13,44.13,44.08,44.09,53700.0,23.3568,23.3568,23.3303,23.3356,53700.0
2012-09-06 13:30:00,44.09,44.13,43.9,43.98,684000.0,23.3356,23.3568,23.235,23.2774,684000.0
2012-09-06 13:35:00,43.97,44.0,43.8,43.81,597200.0,23.2721,23.288,23.1821,23.1874,597200.0
2012-09-06 13:40:00,43.81,43.9,43.77,43.89,521400.0,23.1874,23.235,23.1662,23.2298,521400.0
2012-09-06 13:45:00,43.89,43.89,43.82,43.84,241200.0,23.2298,23.2298,23.1927,23.2033,241200.0
2012-09-06 13:50:00,43.84,43.86,43.72,43.72,417700.0,23.2033,23.2139,23.1398,23.1398,417700.0
2012-09-06 13:55:00,43.73,43.77,43.65,43.74,468900.0,23.1451,23.1662,23.1027,23.1504,468900.0
2012-09-06 14:00:00,43.74,43.86,43.74,43.82,256400.0,23.1504,23.2139,23.1504,23.1927,256400.0
2012-09-06 14:05:00,43.81,43.82,43.7,43.71,381700.0,23.1874,23.1927,23.1292,23.1345,381700.0
2012-09-06 14:10:00,43.71,43.76,43.68,43.72,348500.0,23.1345,23.1609,23.1186,23.1398,348500.0
2012-09-06 14:15:00,43.72,43.76,43.67,43.76,174000.0,23.1398,23.1609,23.1133,23.1609,174000.0
2012-09-06 14:20:00,43.76,43.82,43.75,43.82,126500.0,23.1609,23.1927,23.1557,23.1927,126500.0
2012-09-06 14:25:00,43.82,43.94,43.8,43.94,295000.0,23.1927,23.2562,23.1821,23.2562,295000.0
2012-09-06 14:30:00,43.94,44.03,43.92,44.02,310400.0,23.2562,23.3038,23.2456,23.2986,310400.0
2012-09-06 14:35:00,44.03,44.08,44.01,44.02,190400.0,23.3038,23.3303,23.2933,23.2986,190400.0
2012-09-06 14:40:00,44.02,44.04,43.98,44.03,165400.0,23.2986,23.3091,23.2774,23.3038,165400.0
2012-09-06 14:45:00,44.03,44.05,44.01,44.05,146900.0,23.3038,23.3144,23.2933,23.3144,146900.0
2012-09-06 14:50:00,44.05,44.08,44.02,44.03,138800.0,23.3144,23.3303,23.2986,23.3038,138800.0
2012-09-06 14:55:00,44.03,44.04,43.96,43.98,108700.0,23.3038,23.3091,23.2668,23.2774,108700.0
2012-09-06 15:00:00,43.99,44.02,43.98,44.0,162700.0,23.2827,23.2986,23.2774,23.288,162700.0
2012-09-06 15:05:00,44.01,44.02,43.99,43.99,105700.0,23.2933,23.2986,23.2827,23.2827,105700.0
2012-09-06 15:10:00,43.99,44.0,43.97,43.97,102900.0,23.2827,23.288,23.2721,23.2721,102900.0
2012-09-06 15:15:00,43.98,44.03,43.97,44.01,124100.0,23.2774,23.3038,23.2721,23.2933,124100.0
2012-09-06 15:20:00,44.01,44.04,44.0,44.04,68700.0,23.2933,23.3091,23.288,23.3091,68700.0
2012-09-06 15:25:00,44.04,44.08,44.03,44.08,121200.0,23.3091,23.3303,23.3038,23.3303,121200.0
2012-09-06 15:30:00,44.07,44.14,44.07,44.1,256100.0,23.325,23.3621,23.325,23.3409,256100.0
2012-09-06 15:35:00,44.11,44.14,44.08,44.13,178400.0,23.3462,23.3621,23.3303,23.3568,178400.0
2012-09-06 15:40:00,44.13,44.16,44.13,44.15,129600.0,23.3568,23.3727,23.3568,23.3674,129600.0
2012-09-06 15:45:00,44.15,44.17,44.1,44.17,317300.0,23.3674,23.3779,23.3409,23.3779,317300.0
2012-09-06 15:50:00,44.17,44.17,44.08,44.09,368900.0,23.3779,23.3779,23.3303,23.3356,368900.0
2012-09-06 15:55:00,44.1,44.17,44.09,44.15,707800.0,23.3409,23.3779,23.3356,23.3674,707800.0
2012-09-07 09:30:00,44.1,44.15,43.9,43.94,285900.0,23.3409,23.3674,23.235,23.2562,285900.0
2012-09-07 09:35:00,43.97,44.1,43.93,44.05,237900.0,23.2721,23.3409,23.2509,23.3144,237900.0
2012-09-07 09:40:00,44.05,44.12,44.04,44.08,181000.0,23.3144,23.3515,23.3091,23.3303,181000.0
2012-09-07 09:45:00,44.09,44.11,43.95,43.95,423400.0,23.3356,23.3462,23.2615,23.2615,423400.0
2012-09-07 09:50:00,43.95,43.98,43.91,43.93,121400.0,23.2615,23.2774,23.2403,23.2509,121400.0
2012-09-07 09:55:00,43.93,43.96,43.9,43.93,90500.0,23.2509,23.2668,23.235,23.2509,90500.0
2012-09-07 10:00:00,43.93,43.93,43.9,43.93,106400.0,23.2509,23.2509,23.235,23.2509,106400.0
2012-09-07 10:05:00,43.92,43.93,43.85,43.87,260000.0,23.2456,23.2509,23.2086,23.2192,260000.0
2012-09-07 10:10:00,43.88,43.89,43.79,43.8,304800.0,23.2245,23.2298,23.1768,23.1821,304800.0
2012-09-07 10:15:00,43.81,43.81,43.63,43.73,418300.0,23.1874,23.1874,23.0921,23.1451,418300.0
2012-09-07 10:20:00,43.73,43.75,43.68,43.72,181900.0,23.1451,23.1557,23.1186,23.1398,181900.0
2012-09-07 10:25:00,43.72,43.76,43.7,43.72,93700.0,23.1398,23.1609,23.1292,23.1398,93700.0
2012-09-07 10:30:00,43.72,43.75,43.7,43.71,113000.0,23.1398,23.1557,23.1292,23.1345,113000.0
2012-09-07 10:35:00,43.72,43.73,43.69,43.7,72900.0,23.1398,23.1451,23.1239,23.1292,72900.0
2012-09-07 10:40:00,43.7,43.76,43.69,43.72,116100.0,23.1292,23.1609,23.1239,23.1398,116100.0
2012-09-07 10:45:00,43.73,43.79,43.73,43.78,64900.0,23.1451,23.1768,23.1451,23.1715,64900.0
2012-09-07 10:50:00,43.78,43.78,43.71,43.72,129600.0,23.1715,23.1715,23.1345,23.1398,129600.0
2012-09-07 10:55:00,43.73,43.74,43.7,43.71,111500.0,23.1451,23.1504,23.1292,23.1345,111500.0
2012-09-07 11:00:00,43.7,43.7,43.61,43.62,140800.0,23.1292,23.1292,23.0816,23.0868,140800.0
2012-09-07 11:05:00,43.62,43.63,43.51,43.52,176100.0,23.0868,23.0921,23.0286,23.0339,176100.0
2012-09-07 11:10:00,43.51,43.57,43.51,43.56,157000.0,23.0286,23.0604,23.0286,23.0551,157000.0
2012-09-07 11:15:00,43.55,43.59,43.53,43.56,280400.0,23.0498,23.071,23.0392,23.0551,280400.0
2012-09-07 11:20:00,43.56,43.69,43.56,43.69,258600.0,23.0551,23.1239,23.0551,23.1239,258600.0
2012-09-07 11:25:00,43.69,43.69,43.65,43.65,93000.0,23.1239,23.1239,23.1027,23.1027,93000.0
2012-09-07 11:30:00,43.66,43.71,43.66,43.67,148200.0,23.108,23.1345,23.108,23.1133,148200.0
2012-09-07 11:35:00,43.67,43.67,43.61,43.62,75900.0,23.1133,23.1133,23.0816,23.0868,75900.0
2012-09-07 11:40:00,43.62,43.63,43.61,43.63,49100.0,23.0868,23.0921,23.0816,23.0921,49100.0
2012-09-07 11:45:00,43.62,43.66,43.61,43.61,227800.0,23.0868,23.108,23.0816,23.0816,227800.0
2012-09-07 11:50:00,43.61,43.61,43.55,43.57,92300.0,23.0816,23.0816,23.0498,23.0604,92300.0
2012-09-07 11:55:00,43.56,43.6,43.56,43.6,59000.0,23.0551,23.0763,23.0551,23.0763,59000.0
2012-09-07 12:00:00,43.6,43.6,43.55,43.57,111800.0,23.0763,23.0763,23.0498,23.0604,111800.0
2012-09-07 12:05:00,43.57,43.6,43.56,43.59,88500.0,23.0604,23.0763,23.0551,23.071,88500.0
2012-09-07 12:10:00,43.59,43.6,43.58,43.59,60500.0,23.071,23.0763,23.0657,23.071,60500.0
2012-09-07 12:15:00,43.59,43.6,43.56,43.57,63000.0,23.071,23.0763,23.0551,23.0604,63000.0
2012-09-07 12:20:00,43.57,43.57,43.5,43.52,231200.0,23.0604,23.0604,23.0233,23.0339,231200.0
2012-09-07 12:25:00,43.52,43.52,43.51,43.52,78300.0,23.0339,23.0339,23.0286,23.0339,78300.0
2012-09-07 12:30:00,43.52,43.54,43.51,43.54,83800.0,23.0339,23.0445,23.0286,23.0445,83800.0
2012-09-07 12:35:00,43.54,43.54,43.53,43.54,69900.0,23.0445,23.0445,23.0392,23.0445,69900.0
2012-09-07 12:40:00,43.54,43.54,43.51,43.51,99000.0,23.0445,23.0445,23.0286,23.0286,99000.0
2012-09-07 12:45:00,43.51,43.54,43.51,43.54,46300.0,23.0286,23.0445,23.0286,23.0445,46300.0
2012-09-07 12:50:00,43.54,43.54,43.53,43.54,42300.0,23.0445,23.0445,23.0392,23.0445,42300.0
2012-09-07 12:55:00,43.54,43.54,43.53,43.54,36800.0,23.0445,23.0445,23.0392,23.0445,36800.0
2012-09-07 13:00:00,43.54,43.58,43.54,43.57,65500.0,23.0445,23.0657,23.0445,23.0604,65500.0
2012-09-07 13:05:00,43.58,43.59,43.56,43.57,85900.0,23.0657,23.071,23.0551,23.0604,85900.0
2012-09-07 13:10:00,43.56,43.58,43.56,43.57,49600.0,23.0551,23.0657,23.0551,23.0604,49600.0
2012-09-07 13:15:00,43.56,43.57,43.55,43.57,63500.0,23.0551,23.0604,23.0498,23.0604,63500.0
2012-09-07 13:20:00,43.57,43.57,43.56,43.57,27300.0,23.0604,23.0604,23.0551,23.0604,27300.0
2012-09-07 13:25:00,43.57,43.57,43.56,43.57,33800.0,23.0604,23.0604,23.0551,23.0604,33800.0
2012-09-07 13:30:00,43.57,43.57,43.56,43.56,71000.0,23.0604,23.0604,23.0551,23.0551,71000.0
2012-09-07 13:35:00,43.56,43.58,43.56,43.57,87400.0,23.0551,23.0657,23.0551,23.0604,87400.0
2012-09-07 13:40:00,43.58,43.59,43.56,43.58,83800.0,23.0657,23.071,23.0551,23.0657,83800.0
2012-09-07 13:45:00,43.58,43.6,43.58,43.59,68300.0,23.0657,23.0763,23.0657,23.071,68300.0
2012-09-07 13:50:00,43.59,43.63,43.59,43.61,173000.0,23.071,23.0921,23.071,23.0816,173000.0
2012-09-07 13:55:00,43.6,43.63,43.6,43.62,63600.0,23.0763,23.0921,23.0763,23.0868,63600.0
2012-09-07 14:00:00,43.62,43.63,43.6,43.63,95800.0,23.0868,23.0921,23.0763,23.0921,95800.0
2012-09-07 14:05:00,43.63,43.63,43.58,43.59,126500.0,23.0921,23.0921,23.0657,23.071,126500.0
2012-09-07 14:10:00,43.58,43.59,43.58,43.59,44300.0,23.0657,23.071,23.0657,23.071,44300.0
2012-09-07 14:15:00,43.59,43.61,43.56,43.61,114800.0,23.071,23.0816,23.0551,23.0816,114800.0
2012-09-07 14:20:00,43.61,43.62,43.6,43.62,56200.0,23.0816,23.0868,23.0763,23.0868,56200.0
2012-09-07 14:25:00,43.62,43.66,43.61,43.64,163900.0,23.0868,23.108,23.0816,23.0974,163900.0
2012-09-07 14:30:00,43.64,43.67,43.63,43.66,52400.0,23.0974,23.1133,23.0921,23.108,52400.0
2012-09-07 14:35:00,43.67,43.69,43.66,43.69,73700.0,23.1133,23.1239,23.108,23.1239,73700.0
2012-09-07 14:40:00,43.69,43.69,43.65,43.65,146700.0,23.1239,23.1239,23.1027,23.1027,146700.0
2012-09-07 14:45:00,43.66,43.67,43.63,43.63,143000.0,23.108,23.1133,23.0921,23.0921,143000.0
2012-09-07 14:50:00,43.63,43.66,43.62,43.65,204400.0,23.0921,23.108,23.0868,23.1027,204400.0
2012-09-07 14:55:00,43.65,43.66,43.63,43.64,110700.0,23.1027,23.108,23.0921,23.0974,110700.0
2012-09-07 15:00:00,43.63,43.67,43.62,43.67,153200.0,23.0921,23.1133,23.0868,23.1133,153200.0
2012-09-07 15:05:00,43.66,43.69,43.66,43.69,118700.0,23.108,23.1239,23.108,23.1239,118700.0
2012-09-07 15:10:00,43.69,43.7,43.65,43.69,195600.0,23.1239,23.1292,23.1027,23.1239,195600.0
2012-09-07 15:15:00,43.69,43.69,43.68,43.69,57700.0,23.1239,23.1239,23.1186,23.1239,57700.0
2012-09-07 15:20:00,43.69,43.69,43.64,43.66,175400.0,23.1239,23.1239,23.0974,23.108,175400.0
2012-09-07 15:25:00,43.67,43.67,43.64,43.64,73200.0,23.1133,23.1133,23.0974,23.0974,73200.0
2012-09-07 15:30:00,43.65,43.68,43.64,43.67,151700.0,23.1027,23.1186,23.0974,23.1133,151700.0
2012-09-07 15:35:00,43.67,43.71,43.66,43.69,202100.0,23.1133,23.1345,23.108,23.1239,202100.0
2012-09-07 15:40:00,43.7,43.72,43.68,43.7,190500.0,23.1292,23.1398,23.1186,23.1292,190500.0
2012-09-07 15:45:00,43.71,43.76,43.71,43.72,419900.0,23.1345,23.1609,23.1345,23.1398,419900.0
2012-09-07 15:50:00,43.72,43.73,43.67,43.68,409200.0,23.1398,23.1451,23.1133,23.1186,409200.0
2012-09-07 15:55:00,43.68,43.72,43.67,43.72,764600.0,23.1186,23.1398,23.1133,23.1398,764600.0
2012-09-10 09:30:00,43.79,43.9,43.75,43.77,178400.0,23.1768,23.235,23.1557,23.1662,178400.0
2012-09-10 09:35:00,43.78,43.99,43.74,43.99,120800.0,23.1715,23.2827,23.1504,23.2827,120800.0
2012-09-10 09:40:00,43.99,44.0,43.88,43.89,158000.0,23.2827,23.288,23.2245,23.2298,158000.0
2012-09-10 09:45:00,43.88,43.89,43.82,43.82,108700.0,23.2245,23.2298,23.1927,23.1927,108700.0
2012-09-10 09:50:00,43.82,43.9,43.81,43.9,127700.0,23.1927,23.235,23.1874,23.235,127700.0
2012-09-10 09:55:00,43.9,43.93,43.9,43.92,72100.0,23.235,23.2509,23.235,23.2456,72100.0
2012-09-10 10:00:00,43.92,44.02,43.91,44.02,236400.0,23.2456,23.2986,23.2403,23.2986,236400.0
2012-09-10 10:05:00,44.02,44.03,44.0,44.03,115800.0,23.2986,23.3038,23.288,23.3038,115800.0
2012-09-10 10:10:00,44.04,44.07,44.03,44.07,149600.0,23.3091,23.325,23.3038,23.325,149600.0
2012-09-10 10:15:00,44.07,44.15,44.06,44.14,110600.0,23.325,23.3674,23.3197,23.3621,110600.0
2012-09-10 10:20:00,44.15,44.19,44.11,44.18,192900.0,23.3674,23.3885,23.3462,23.3832,192900.0
2012-09-10 10:25:00,44.18,44.23,44.17,44.23,160600.0,23.3832,23.4097,23.3779,23.4097,160600.0
2012-09-10 10:30:00,44.23,44.25,44.2,44.2,162500.0,23.4097,23.4203,23.3938,23.3938,162500.0
2012-09-10 10:35:00,44.2,44.21,44.16,44.21,278100.0,23.3938,23.3991,23.3727,23.3991,278100.0
2012-09-10 10:40:00,44.21,44.21,44.16,44.19,86000.0,23.3991,23.3991,23.3727,23.3885,86000.0
2012-09-10 10:45:00,44.19,44.24,44.19,44.21,101700.0,23.3885,23.415,23.3885,23.3991,101700.0
2012-09-10 10:50:00,44.21,44.23,44.18,44.22,213700.0,23.3991,23.4097,23.3832,23.4044,213700.0
2012-09-10 10:55:00,44.22,44.25,44.21,44.23,304000.0,23.4044,23.4203,23.3991,23.4097,304000.0
2012-09-10 11:00:00,44.23,44.24,44.21,44.22,129600.0,23.4097,23.415,23.3991,23.4044,129600.0
2012-09-10 11:05:00,44.22,44.25,44.21,44.24,106100.0,23.4044,23.4203,23.3991,23.415,106100.0
2012-09-10 11:10:00,44.23,44.24,44.23,44.24,144300.0,23.4097,23.415,23.4097,23.415,144300.0
2012-09-10 11:15:00,44.23,44.28,44.23,44.27,184400.0,23.4097,23.4362,23.4097,23.4309,184400.0
2012-09-10 11:20:00,44.27,44.28,44.25,44.26,97500.0,23.4309,23.4362,23.4203,23.4256,97500.0
2012-09-10 11:25:00,44.25,44.3,44.25,44.29,123300.0,23.4203,23.4468,23.4203,23.4415,123300.0
2012-09-10 11:30:00,44.3,44.31,44.29,44.31,92200.0,23.4468,23.452,23.4415,23.452,92200.0
2012-09-10 11:35:00,44.3,44.32,44.2,44.22,162800.0,23.4468,23.4573,23.3938,23.4044,162800.0
2012-09-10 11:40:00,44.22,44.23,44.17,44.18,96800.0,23.4044,23.4097,23.3779,23.3832,96800.0
2012-09-10 11:45:00,44.18,44.19,44.16,44.19,88700.0,23.3832,23.3885,23.3727,23.3885,88700.0
2012-09-10 11:50:00,44.19,44.22,44.16,44.16,85400.0,23.3885,23.4044,23.3727,23.3727,85400.0
2012-09-10 11:55:00,44.16,44.19,44.14,44.18,89600.0,23.3727,23.3885,23.3621,23.3832,89600.0
2012-09-10 12:00:00,44.19,44.19,44.16,44.17,37800.0,23.3885,23.3885,23.3727,23.3779,37800.0
2012-09-10 12:05:00,44.16,44.22,44.16,44.2,67500.0,23.3727,23.4044,23.3727,23.3938,67500.0
2012-09-10 12:10:00,44.2,44.21,44.17,44.2,58100.0,23.3938,23.3991,23.3779,23.3938,58100.0
2012-09-10 12:15:00,44.2,44.21,44.17,44.2,50900.0,23.3938,23.3991,23.3779,23.3938,50900.0
2012-09-10 12:20:00,44.2,44.22,44.19,44.22,37200.0,23.3938,23.4044,23.3885,23.4044,37200.0
2012-09-10 12:25:00,44.22,44.22,44.2,44.21,47100.0,23.4044,23.4044,23.3938,23.3991,47100.0
2012-09-10 12:30:00,44.22,44.22,44.19,44.21,55600.0,23.4044,23.4044,23.3885,23.3991,55600.0
2012-09-10 12:35:00,44.21,44.22,44.2,44.22,30000.0,23.3991,23.4044,23.3938,23.4044,30000.0
2012-09-10 12:40:00,44.22,44.22,44.17,44.17,59800.0,23.4044,23.4044,23.3779,23.3779,59800.0
2012-09-10 12:45:00,44.17,44.18,44.14,44.18,57800.0,23.3779,23.3832,23.3621,23.3832,57800.0
2012-09-10 12:50:00,44.18,44.18,44.13,44.16,51300.0,23.3832,23.3832,23.3568,23.3727,51300.0
2012-09-10 12:55:00,44.16,44.18,44.14,44.18,37400.0,23.3727,23.3832,23.3621,23.3832,37400.0
2012-09-10 13:00:00,44.18,44.2,44.17,44.2,16500.0,23.3832,23.3938,23.3779,23.3938,16500.0
2012-09-10 13:05:00,44.2,44.2,44.19,44.2,15700.0,23.3938,23.3938,23.3885,23.3938,15700.0
2012-09-10 13:10:00,44.2,44.23,44.19,44.21,42500.0,23.3938,23.4097,23.3885,23.3991,42500.0
2012-09-10 13:15:00,44.22,44.22,44.21,44.22,16300.0,23.4044,23.4044,23.3991,23.4044,16300.0
2012-09-10 13:20:00,44.22,44.22,44.21,44.22,58300.0,23.4044,23.4044,23.3991,23.4044,58300.0
2012-09-10 13:25:00,44.21,44.22,44.17,44.18,74500.0,23.3991,23.4044,23.3779,23.3832,74500.0
2012-09-10 13:30:00,44.17,44.2,44.17,44.17,65000.0,23.3779,23.3938,23.3779,23.3779,65000.0
2012-09-10 13:35:00,44.18,44.18,44.13,44.13,48300.0,23.3832,23.3832,23.3568,23.3568,48300.0
2012-09-10 13:40:00,44.13,44.13,44.09,44.11,90900.0,23.3568,23.3568,23.3356,23.3462,90900.0
2012-09-10 13:45:00,44.11,44.12,44.05,44.07,94300.0,23.3462,23.3515,23.3144,23.325,94300.0
2012-09-10 13:50:00,44.06,44.08,44.0,44.0,141500.0,23.3197,23.3303,23.288,23.288,141500.0
2012-09-10 13:55:00,44.01,44.03,43.99,44.01,110300.0,23.2933,23.3038,23.2827,23.2933,110300.0
2012-09-10 14:00:00,44.02,44.07,43.99,44.06,137600.0,23.2986,23.325,23.2827,23.3197,137600.0
2012-09-10 14:05:00,44.06,44.07,44.04,44.04,70600.0,23.3197,23.325,23.3091,23.3091,70600.0
2012-09-10 14:10:00,44.05,44.05,44.03,44.04,41300.0,23.3144,23.3144,23.3038,23.3091,41300.0
2012-09-10 14:15:00,44.04,44.08,44.04,44.07,78600.0,23.3091,23.3303,23.3091,23.325,78600.0
2012-09-10 14:20:00,44.06,44.12,44.06,44.12,84700.0,23.3197,23.3515,23.3197,23.3515,84700.0
2012-09-10 14:25:00,44.12,44.12,44.09,44.11,63700.0,23.3515,23.3515,23.3356,23.3462,63700.0
2012-09-10 14:30:00,44.11,44.11,44.08,44.1,74800.0,23.3462,23.3462,23.3303,23.3409,74800.0
2012-09-10 14:35:00,44.09,44.1,44.07,44.08,66100.0,23.3356,23.3409,23.325,23.3303,66100.0
2012-09-10 14:40:00,44.07,44.11,44.07,44.09,63100.0,23.325,23.3462,23.325,23.3356,63100.0
2012-09-10 14:45:00,44.09,44.13,44.08,44.13,74400.0,23.3356,23.3568,23.3303,23.3568,74400.0
2012-09-10 14:50:00,44.13,44.14,44.1,44.11,110600.0,23.3568,23.3621,23.3409,23.3462,110600.0
2012-09-10 14:55:00,44.11,44.14,44.1,44.1,53300.0,23.3462,23.3621,23.3409,23.3409,53300.0
2012-09-10 15:00:00,44.11,44.13,44.09,44.13,124900.0,23.3462,23.3568,23.3356,23.3568,124900.0
2012-09-10 15:05:00,44.12,44.16,44.12,44.14,117700.0,23.3515,23.3727,23.3515,23.3621,117700.0
2012-09-10 15:10:00,44.14,44.16,44.11,44.16,139600.0,23.3621,23.3727,23.3462,23.3727,139600.0
2012-09-10 15:15:00,44.16,44.17,44.14,44.16,78400.0,23.3727,23.3779,23.3621,23.3727,78400.0
2012-09-10 15:20:00,44.16,44.17,44.13,44.15,164700.0,23.3727,23.3779,23.3568,23.3674,164700.0
2012-09-10 15:25:00,44.15,44.17,44.15,44.16,110800.0,23.3674,23.3779,23.3674,23.3727,110800.0
2012-09-10 15:30:00,44.15,44.16,44.14,44.15,195400.0,23.3674,23.3727,23.3621,23.3674,195400.0
2012-09-10 15:35:00,44.15,44.18,44.15,44.18,117900.0,23.3674,23.3832,23.3674,23.3832,117900.0
2012-09-10 15:40:00,44.18,44.19,44.15,44.16,253700.0,23.3832,23.3885,23.3674,23.3727,253700.0
2012-09-10 15:45:00,44.16,44.2,44.09,44.16,283400.0,23.3727,23.3938,23.3356,23.3727,283400.0
2012-09-10 15:50:00,44.16,44.16,44.12,44.13,265500.0,23.3727,23.3727,23.3515,23.3568,265500.0
2012-09-10 15:55:00,44.12,44.13,44.06,44.08,590800.0,23.3515,23.3568,23.3197,23.3303,590800.0
2012-09-11 09:30:00,44.18,44.21,44.06,44.18,243200.0,23.3832,23.3991,23.3197,23.3832,243200.0
2012-09-11 09:35:00,44.16,44.24,44.13,44.16,158100.0,23.3727,23.415,23.3568,23.3727,158100.0
2012-09-11 09:40:00,44.16,44.27,44.14,44.25,175400.0,23.3727,23.4309,23.3621,23.4203,175400.0
2012-09-11 09:45:00,44.24,44.31,44.23,44.31,89100.0,23.415,23.452,23.4097,23.452,89100.0
2012-09-11 09:50:00,44.32,44.34,44.26,44.31,118600.0,23.4573,23.4679,23.4256,23.452,118600.0
2012-09-11 09:55:00,44.32,44.37,44.3,44.36,107200.0,23.4573,23.4838,23.4468,23.4785,107200.0
2012-09-11 10:00:00,44.36,44.37,44.29,44.3,123500.0,23.4785,23.4838,23.4415,23.4468,123500.0
2012-09-11 10:05:00,44.31,44.37,44.3,44.37,169300.0,23.452,23.4838,23.4468,23.4838,169300.0
2012-09-11 10:10:00,44.37,44.39,44.36,44.39,96100.0,23.4838,23.4944,23.4785,23.4944,96100.0
2012-09-11 10:15:00,44.38,44.42,44.38,44.41,129700.0,23.4891,23.5103,23.4891,23.505,129700.0
2012-09-11 10:20:00,44.42,44.42,44.36,44.38,94800.0,23.5103,23.5103,23.4785,23.4891,94800.0
2012-09-11 10:25:00,44.39,44.45,44.38,44.43,118000.0,23.4944,23.5261,23.4891,23.5156,118000.0
2012-09-11 10:30:00,44.42,44.48,44.41,44.47,98900.0,23.5103,23.542,23.505,23.5367,98900.0
2012-09-11 10:35:00,44.47,44.5,44.45,44.45,192600.0,23.5367,23.5526,23.5261,23.5261,192600.0
2012-09-11 10:40:00,44.46,44.47,44.38,44.39,144500.0,23.5314,23.5367,23.4891,23.4944,144500.0
2012-09-11 10:45:00,44.38,44.42,44.34,44.35,120900.0,23.4891,23.5103,23.4679,23.4732,120900.0
2012-09-11 10:50:00,44.35,44.37,44.31,44.31,107500.0,23.4732,23.4838,23.452,23.452,107500.0
2012-09-11 10:55:00,44.31,44.34,44.3,44.32,82200.0,23.452,23.4679,23.4468,23.4573,82200.0
2012-09-11 11:00:00,44.31,44.33,44.29,44.29,149600.0,23.452,23.4626,23.4415,23.4415,149600.0
2012-09-11 11:05:00,44.3,44.31,44.27,44.29,113900.0,23.4468,23.452,23.4309,23.4415,113900.0
2012-09-11 11:10:00,44.29,44.29,44.27,44.29,55100.0,23.4415,23.4415,23.4309,23.4415,55100.0
2012-09-11 11:15:00,44.28,44.31,44.26,44.28,102200.0,23.4362,23.452,23.4256,23.4362,102200.0
2012-09-11 11:20:00,44.29,44.31,44.26,44.29,155600.0,23.4415,23.452,23.4256,23.4415,155600.0
2012-09-11 11:25:00,44.3,44.32,44.29,44.29,70800.0,23.4468,23.4573,23.4415,23.4415,70800.0
2012-09-11 11:30:00,44.3,44.31,44.26,44.29,80300.0,23.4468,23.452,23.4256,23.4415,80300.0
2012-09-11 11:35:00,44.28,44.31,44.27,44.28,114800.0,23.4362,23.452,23.4309,23.4362,114800.0
2012-09-11 11:40:00,44.27,44.3,44.27,44.3,40900.0,23.4309,23.4468,23.4309,23.4468,40900.0
2012-09-11 11:45:00,44.3,44.31,44.27,44.29,75900.0,23.4468,23.452,23.4309,23.4415,75900.0
2012-09-11 11:50:00,44.29,44.29,44.26,44.27,39900.0,23.4415,23.4415,23.4256,23.4309,39900.0
2012-09-11 11:55:00,44.26,44.28,44.25,44.27,65900.0,23.4256,23.4362,23.4203,23.4309,65900.0
2012-09-11 12:00:00,44.27,44.28,44.25,44.26,83800.0,23.4309,23.4362,23.4203,23.4256,83800.0
2012-09-11 12:05:00,44.25,44.26,44.25,44.25,36100.0,23.4203,23.4256,23.4203,23.4203,36100.0
2012-09-11 12:10:00,44.25,44.28,44.25,44.27,117800.0,23.4203,23.4362,23.4203,23.4309,117800.0
2012-09-11 12:15:00,44.27,44.28,44.25,44.26,91300.0,23.4309,23.4362,23.4203,23.4256,91300.0
2012-09-11 12:20:00,44.25,44.3,44.25,44.29,63400.0,23.4203,23.4468,23.4203,23.4415,63400.0
2012-09-11 12:25:00,44.28,44.3,44.28,44.29,33700.0,23.4362,23.4468,23.4362,23.4415,33700.0
2012-09-11 12:30:00,44.28,44.3,44.28,44.3,15400.0,23.4362,23.4468,23.4362,23.4468,15400.0
2012-09-11 12:35:00,44.29,44.3,44.26,44.28,57700.0,23.4415,23.4468,23.4256,23.4362,57700.0
2012-09-11 12:40:00,44.27,44.29,44.26,44.28,65300.0,23.4309,23.4415,23.4256,23.4362,65300.0
2012-09-11 12:45:00,44.28,44.3,44.27,44.28,52400.0,23.4362,23.4468,23.4309,23.4362,52400.0
2012-09-11 12:50:00,44.27,44.3,44.27,44.3,29800.0,23.4309,23.4468,23.4309,23.4468,29800.0
2012-09-11 12:55:00,44.3,44.34,44.3,44.33,125100.0,23.4468,23.4679,23.4468,23.4626,125100.0
2012-09-11 13:00:00,44.33,44.38,44.33,44.36,78600.0,23.4626,23.4891,23.4626,23.4785,78600.0
2012-09-11 13:05:00,44.35,44.37,44.34,44.35,50200.0,23.4732,23.4838,23.4679,23.4732,50200.0
2012-09-11 13:10:00,44.36,44.36,44.3,44.32,40900.0,23.4785,23.4785,23.4468,23.4573,40900.0
2012-09-11 13:15:00,44.31,44.34,44.3,44.32,85300.0,23.452,23.4679,23.4468,23.4573,85300.0
2012-09-11 13:20:00,44.32,44.32,44.28,44.3,58800.0,23.4573,23.4573,23.4362,23.4468,58800.0
2012-09-11 13:25:00,44.3,44.32,44.29,44.3,77400.0,23.4468,23.4573,23.4415,23.4468,77400.0
2012-09-11 13:30:00,44.3,44.31,44.28,44.31,44700.0,23.4468,23.452,23.4362,23.452,44700.0
2012-09-11 13:35:00,44.31,44.33,44.29,44.31,87000.0,23.452,23.4626,23.4415,23.452,87000.0
2012-09-11 13:40:00,44.31,44.33,44.28,44.33,121500.0,23.452,23.4626,23.4362,23.4626,121500.0
2012-09-11 13:45:00,44.33,44.34,44.3,44.3,91800.0,23.4626,23.4679,23.4468,23.4468,91800.0
2012-09-11 13:50:00,44.3,44.33,44.3,44.33,42000.0,23.4468,23.4626,23.4468,23.4626,42000.0
2012-09-11 13:55:00,44.33,44.33,44.29,44.31,40900.0,23.4626,23.4626,23.4415,23.452,40900.0
2012-09-11 14:00:00,44.31,44.32,44.28,44.3,45700.0,23.452,23.4573,23.4362,23.4468,45700.0
2012-09-11 14:05:00,44.3,44.3,44.26,44.27,56300.0,23.4468,23.4468,23.4256,23.4309,56300.0
2012-09-11 14:10:00,44.27,44.29,44.25,44.27,61000.0,23.4309,23.4415,23.4203,23.4309,61000.0
2012-09-11 14:15:00,44.27,44.3,44.26,44.3,41300.0,23.4309,23.4468,23.4256,23.4468,41300.0
2012-09-11 14:20:00,44.3,44.31,44.29,44.31,51800.0,23.4468,23.452,23.4415,23.452,51800.0
2012-09-11 14:25:00,44.31,44.32,44.3,44.32,44900.0,23.452,23.4573,23.4468,23.4573,44900.0
2012-09-11 14:30:00,44.32,44.32,44.27,44.27,49900.0,23.4573,23.4573,23.4309,23.4309,49900.0
2012-09-11 14:35:00,44.27,44.28,44.25,44.26,88700.0,23.4309,23.4362,23.4203,23.4256,88700.0
2012-09-11 14:40:00,44.26,44.27,44.24,44.26,95400.0,23.4256,23.4309,23.415,23.4256,95400.0
2012-09-11 14:45:00,44.26,44.26,44.18,44.2,90000.0,23.4256,23.4256,23.3832,23.3938,90000.0
2012-09-11 14:50:00,44.2,44.27,44.19,44.27,62500.0,23.3938,23.4309,23.3885,23.4309,62500.0
2012-09-11 14:55:00,44.27,44.29,44.26,44.28,103600.0,23.4309,23.4415,23.4256,23.4362,103600.0
2012-09-11 15:00:00,44.27,44.28,44.25,44.27,42900.0,23.4309,23.4362,23.4203,23.4309,42900.0
2012-09-11 15:05:00,44.27,44.29,44.26,44.29,59700.0,23.4309,23.4415,23.4256,23.4415,59700.0
2012-09-11 15:10:00,44.29,44.3,44.27,44.29,80800.0,23.4415,23.4468,23.4309,23.4415,80800.0
2012-09-11 15:15:00,44.28,44.32,44.28,44.31,121200.0,23.4362,23.4573,23.4362,23.452,121200.0
2012-09-11 15:20:00,44.31,44.32,44.26,44.27,77400.0,23.452,23.4573,23.4256,23.4309,77400.0
2012-09-11 15:25:00,44.27,44.3,44.26,44.29,68400.0,23.4309,23.4468,23.4256,23.4415,68400.0
2012-09-11 15:30:00,44.29,44.32,44.27,44.29,101800.0,23.4415,23.4573,23.4309,23.4415,101800.0
2012-09-11 15:35:00,44.29,44.3,44.25,44.27,122600.0,23.4415,23.4468,23.4203,23.4309,122600.0
2012-09-11 15:40:00,44.27,44.3,44.27,44.29,98900.0,23.4309,23.4468,23.4309,23.4415,98900.0
2012-09-11 15:45:00,44.29,44.3,44.25,44.29,162000.0,23.4415,23.4468,23.4203,23.4415,162000.0
2012-09-11 15:50:00,44.3,44.3,44.25,44.26,240400.0,23.4468,23.4468,23.4203,23.4256,240400.0
2012-09-11 15:55:00,44.26,44.27,44.25,44.26,315300.0,23.4256,23.4309,23.4203,23.4256,315300.0
2012-09-12 09:30:00,44.29,44.35,44.24,44.25,183900.0,23.4415,23.4732,23.415,23.4203,183900.0
2012-09-12 09:35:00,44.25,44.39,44.25,44.3,106200.0,23.4203,23.4944,23.4203,23.4468,106200.0
2012-09-12 09:40:00,44.3,44.36,44.2,44.2,129400.0,23.4468,23.4785,23.3938,23.3938,129400.0
2012-09-12 09:45:00,44.2,44.24,44.06,44.08,160600.0,23.3938,23.415,23.3197,23.3303,160600.0
2012-09-12 09:50:00,44.09,44.09,44.0,44.03,141300.0,23.3356,23.3356,23.288,23.3038,141300.0
2012-09-12 09:55:00,44.04,44.25,44.02,44.15,355000.0,23.3091,23.4203,23.2986,23.3674,355000.0
2012-09-12 10:00:00,44.15,44.26,44.15,44.2,276400.0,23.3674,23.4256,23.3674,23.3938,276400.0
2012-09-12 10:05:00,44.2,44.29,44.19,44.24,246700.0,23.3938,23.4415,23.3885,23.415,246700.0
2012-09-12 10:10:00,44.25,44.37,44.24,44.36,300500.0,23.4203,23.4838,23.415,23.4785,300500.0
2012-09-12 10:15:00,44.35,44.4,44.3,44.39,201900.0,23.4732,23.4997,23.4468,23.4944,201900.0
2012-09-12 10:20:00,44.4,44.48,44.3,44.34,203100.0,23.4997,23.542,23.4468,23.4679,203100.0
2012-09-12 10:25:00,44.34,44.46,44.32,44.46,83500.0,23.4679,23.5314,23.4573,23.5314,83500.0
2012-09-12 10:30:00,44.45,44.53,44.41,44.47,311800.0,23.5261,23.5685,23.505,23.5367,311800.0
2012-09-12 10:35:00,44.47,44.54,44.46,44.52,92900.0,23.5367,23.5738,23.5314,23.5632,92900.0
2012-09-12 10:40:00,44.53,44.55,44.42,44.54,135900.0,23.5685,23.5791,23.5103,23.5738,135900.0
2012-09-12 10:45:00,44.53,44.64,44.52,44.63,251200.0,23.5685,23.6267,23.5632,23.6214,251200.0
2012-09-12 10:50:00,44.63,44.74,44.63,44.71,229800.0,23.6214,23.6796,23.6214,23.6638,229800.0
2012-09-12 10:55:00,44.71,44.72,44.65,44.67,170300.0,23.6638,23.669,23.632,23.6426,170300.0
2012-09-12 11:00:00,44.66,44.69,44.61,44.62,191000.0,23.6373,23.6532,23.6108,23.6161,191000.0
2012-09-12 11:05:00,44.63,44.64,44.58,44.62,191500.0,23.6214,23.6267,23.5949,23.6161,191500.0
2012-09-12 11:10:00,44.62,44.64,44.56,44.59,88800.0,23.6161,23.6267,23.5844,23.6002,88800.0
2012-09-12 11:15:00,44.59,44.6,44.53,44.56,170600.0,23.6002,23.6055,23.5685,23.5844,170600.0
2012-09-12 11:20:00,44.57,44.69,44.55,44.69,145900.0,23.5897,23.6532,23.5791,23.6532,145900.0
2012-09-12 11:25:00,44.69,44.69,44.63,44.67,83300.0,23.6532,23.6532,23.6214,23.6426,83300.0
2012-09-12 11:30:00,44.67,44.69,44.65,44.67,95400.0,23.6426,23.6532,23.632,23.6426,95400.0
2012-09-12 11:35:00,44.67,44.69,44.67,44.68,87900.0,23.6426,23.6532,23.6426,23.6479,87900.0
2012-09-12 11:40:00,44.68,44.7,44.65,44.68,75700.0,23.6479,23.6585,23.632,23.6479,75700.0
2012-09-12 11:45:00,44.69,44.7,44.65,44.66,93300.0,23.6532,23.6585,23.632,23.6373,93300.0
2012-09-12 11:50:00,44.67,44.68,44.65,44.65,71800.0,23.6426,23.6479,23.632,23.632,71800.0
2012-09-12 11:55:00,44.65,44.7,44.64,44.66,58600.0,23.632,23.6585,23.6267,23.6373,58600.0
2012-09-12 12:00:00,44.66,44.66,44.62,44.64,37300.0,23.6373,23.6373,23.6161,23.6267,37300.0
2012-09-12 12:05:00,44.64,44.68,44.62,44.67,132500.0,23.6267,23.6479,23.6161,23.6426,132500.0
2012-09-12 12:10:00,44.66,44.7,44.65,44.7,79100.0,23.6373,23.6585,23.632,23.6585,79100.0
2012-09-12 12:15:00,44.7,44.75,44.69,44.72,128900.0,23.6585,23.6849,23.6532,23.669,128900.0
2012-09-12 12:20:00,44.72,44.73,44.63,44.63,236600.0,23.669,23.6743,23.6214,23.6214,236600.0
2012-09-12 12:25:00,44.64,44.66,44.61,44.61,111200.0,23.6267,23.6373,23.6108,23.6108,111200.0
2012-09-12 12:30:00,44.61,44.63,44.57,44.58,115600.0,23.6108,23.6214,23.5897,23.5949,115600.0
2012-09-12 12:35:00,44.58,44.6,44.55,44.55,85300.0,23.5949,23.6055,23.5791,23.5791,85300.0
2012-09-12 12:40:00,44.56,44.58,44.53,44.56,78700.0,23.5844,23.5949,23.5685,23.5844,78700.0
2012-09-12 12:45:00,44.56,44.58,44.5,44.54,101300.0,23.5844,23.5949,23.5526,23.5738,101300.0
2012-09-12 12:50:00,44.54,44.56,44.5,44.55,153000.0,23.5738,23.5844,23.5526,23.5791,153000.0
2012-09-12 12:55:00,44.56,44.59,44.51,44.51,94400.0,23.5844,23.6002,23.5579,23.5579,94400.0
2012-09-12 13:00:00,44.52,44.56,44.51,44.51,64300.0,23.5632,23.5844,23.5579,23.5579,64300.0
2012-09-12 13:05:00,44.52,44.59,44.51,44.58,73000.0,23.5632,23.6002,23.5579,23.5949,73000.0
2012-09-12 13:10:00,44.58,44.58,44.51,44.52,71600.0,23.5949,23.5949,23.5579,23.5632,71600.0
2012-09-12 13:15:00,44.52,44.54,44.5,44.51,55500.0,23.5632,23.5738,23.5526,23.5579,55500.0
2012-09-12 13:20:00,44.51,44.61,44.5,44.6,187300.0,23.5579,23.6108,23.5526,23.6055,187300.0
2012-09-12 13:25:00,44.6,44.6,44.53,44.56,85300.0,23.6055,23.6055,23.5685,23.5844,85300.0
2012-09-12 13:30:00,44.56,44.58,44.54,44.57,51700.0,23.5844,23.5949,23.5738,23.5897,51700.0
2012-09-12 13:35:00,44.58,44.6,44.54,44.55,53200.0,23.5949,23.6055,23.5738,23.5791,53200.0
2012-09-12 13:40:00,44.54,44.6,44.54,44.58,110200.0,23.5738,23.6055,23.5738,23.5949,110200.0
2012-09-12 13:45:00,44.58,44.68,44.57,44.66,192800.0,23.5949,23.6479,23.5897,23.6373,192800.0
2012-09-12 13:50:00,44.66,44.67,44.63,44.64,112700.0,23.6373,23.6426,23.6214,23.6267,112700.0
2012-09-12 13:55:00,44.63,44.64,44.61,44.64,63100.0,23.6214,23.6267,23.6108,23.6267,63100.0
2012-09-12 14:00:00,44.64,44.64,44.54,44.58,137100.0,23.6267,23.6267,23.5738,23.5949,137100.0
2012-09-12 14:05:00,44.58,44.6,44.54,44.56,86900.0,23.5949,23.6055,23.5738,23.5844,86900.0
2012-09-12 14:10:00,44.56,44.61,44.56,44.6,136900.0,23.5844,23.6108,23.5844,23.6055,136900.0
2012-09-12 14:15:00,44.61,44.64,44.55,44.56,131600.0,23.6108,23.6267,23.5791,23.5844,131600.0
2012-09-12 14:20:00,44.57,44.6,44.52,44.54,272300.0,23.5897,23.6055,23.5632,23.5738,272300.0
2012-09-12 14:25:00,44.54,44.64,44.53,44.62,305800.0,23.5738,23.6267,23.5685,23.6161,305800.0
2012-09-12 14:30:00,44.63,44.66,44.62,44.64,75500.0,23.6214,23.6373,23.6161,23.6267,75500.0
2012-09-12 14:35:00,44.65,44.75,44.65,44.75,352400.0,23.632,23.6849,23.632,23.6849,352400.0
2012-09-12 14:40:00,44.74,44.75,44.66,44.69,143300.0,23.6796,23.6849,23.6373,23.6532,143300.0
2012-09-12 14:45:00,44.68,44.75,44.66,44.72,328900.0,23.6479,23.6849,23.6373,23.669,328900.0
2012-09-12 14:50:00,44.72,44.8,44.72,44.76,280900.0,23.669,23.7114,23.669,23.6902,280900.0
2012-09-12 14:55:00,44.76,44.76,44.74,44.76,162300.0,23.6902,23.6902,23.6796,23.6902,162300.0
2012-09-12 15:00:00,44.76,44.76,44.7,44.72,269300.0,23.6902,23.6902,23.6585,23.669,269300.0
2012-09-12 15:05:00,44.72,44.75,44.72,44.74,168200.0,23.669,23.6849,23.669,23.6796,168200.0
2012-09-12 15:10:00,44.74,44.79,44.73,44.78,297400.0,23.6796,23.7061,23.6743,23.7008,297400.0
2012-09-12 15:15:00,44.77,44.82,44.77,44.81,185800.0,23.6955,23.722,23.6955,23.7167,185800.0
2012-09-12 15:20:00,44.8,44.83,44.8,44.82,189900.0,23.7114,23.7273,23.7114,23.722,189900.0
2012-09-12 15:25:00,44.82,44.88,44.82,44.88,206600.0,23.722,23.7537,23.722,23.7537,206600.0
2012-09-12 15:30:00,44.89,44.89,44.82,44.84,210900.0,23.759,23.759,23.722,23.7326,210900.0
2012-09-12 15:35:00,44.84,44.86,44.81,44.85,194600.0,23.7326,23.7431,23.7167,23.7379,194600.0
2012-09-12 15:40:00,44.86,44.91,44.85,44.89,386300.0,23.7431,23.7696,23.7379,23.759,386300.0
2012-09-12 15:45:00,44.9,44.91,44.85,44.86,296500.0,23.7643,23.7696,23.7379,23.7431,296500.0
2012-09-12 15:50:00,44.86,44.88,44.84,44.87,336000.0,23.7431,23.7537,23.7326,23.7484,336000.0
2012-09-12 15:55:00,44.87,44.91,44.86,44.89,704500.0,23.7484,23.7696,23.7431,23.759,704500.0
2012-09-13 09:30:00,44.83,45.0,44.83,45.0,341200.0,23.7273,23.8172,23.7273,23.8172,341200.0
2012-09-13 09:35:00,44.99,45.19,44.96,45.15,529100.0,23.812,23.9178,23.7961,23.8966,529100.0
2012-09-13 09:40:00,45.14,45.23,45.11,45.21,250700.0,23.8913,23.939,23.8755,23.9284,250700.0
2012-09-13 09:45:00,45.21,45.35,45.2,45.31,356600.0,23.9284,24.0025,23.9231,23.9813,356600.0
2012-09-13 09:50:00,45.3,45.31,45.21,45.25,324100.0,23.976,23.9813,23.9284,23.9496,324100.0
2012-09-13 09:55:00,45.25,45.3,45.12,45.16,676700.0,23.9496,23.976,23.8808,23.9019,676700.0
2012-09-13 10:00:00,45.15,45.32,45.15,45.25,390300.0,23.8966,23.9866,23.8966,23.9496,390300.0
2012-09-13 10:05:00,45.26,45.31,45.23,45.3,264400.0,23.9549,23.9813,23.939,23.976,264400.0
2012-09-13 10:10:00,45.3,45.33,45.26,45.3,286100.0,23.976,23.9919,23.9549,23.976,286100.0
2012-09-13 10:15:00,45.3,45.3,45.23,45.26,396200.0,23.976,23.976,23.939,23.9549,396200.0
2012-09-13 10:20:00,45.25,45.28,45.23,45.27,334600.0,23.9496,23.9654,23.939,23.9601,334600.0
2012-09-13 10:25:00,45.27,45.31,45.26,45.29,254700.0,23.9601,23.9813,23.9549,23.9707,254700.0
2012-09-13 10:30:00,45.3,45.34,45.28,45.33,267800.0,23.976,23.9972,23.9654,23.9919,267800.0
2012-09-13 10:35:00,45.33,45.36,45.32,45.34,276900.0,23.9919,24.0078,23.9866,23.9972,276900.0
2012-09-13 10:40:00,45.36,45.38,45.26,45.28,428200.0,24.0078,24.0184,23.9549,23.9654,428200.0
2012-09-13 10:45:00,45.29,45.32,45.27,45.3,507600.0,23.9707,23.9866,23.9601,23.976,507600.0
2012-09-13 10:50:00,45.3,45.3,45.27,45.28,242300.0,23.976,23.976,23.9601,23.9654,242300.0
2012-09-13 10:55:00,45.28,45.3,45.27,45.28,362000.0,23.9654,23.976,23.9601,23.9654,362000.0
2012-09-13 11:00:00,45.28,45.3,45.26,45.3,204800.0,23.9654,23.976,23.9549,23.976,204800.0
2012-09-13 11:05:00,45.3,45.3,45.25,45.28,177800.0,23.976,23.976,23.9496,23.9654,177800.0
2012-09-13 11:10:00,45.28,45.32,45.28,45.31,228300.0,23.9654,23.9866,23.9654,23.9813,228300.0
2012-09-13 11:15:00,45.31,45.32,45.3,45.3,93200.0,23.9813,23.9866,23.976,23.976,93200.0
2012-09-13 11:20:00,45.31,45.31,45.29,45.31,148400.0,23.9813,23.9813,23.9707,23.9813,148400.0
2012-09-13 11:25:00,45.3,45.37,45.3,45.34,288200.0,23.976,24.0131,23.976,23.9972,288200.0
2012-09-13 11:30:00,45.37,45.4,45.33,45.36,814700.0,24.0131,24.029,23.9919,24.0078,814700.0
2012-09-13 11:35:00,45.35,45.37,45.33,45.35,344700.0,24.0025,24.0131,23.9919,24.0025,344700.0
2012-09-13 11:40:00,45.35,45.36,45.27,45.29,144800.0,24.0025,24.0078,23.9601,23.9707,144800.0
2012-09-13 11:45:00,45.29,45.3,45.25,45.29,109100.0,23.9707,23.976,23.9496,23.9707,109100.0
2012-09-13 11:50:00,45.29,45.31,45.26,45.28,84100.0,23.9707,23.9813,23.9549,23.9654,84100.0
2012-09-13 11:55:00,45.28,45.3,45.27,45.29,77200.0,23.9654,23.976,23.9601,23.9707,77200.0
2012-09-13 12:00:00,45.29,45.31,45.27,45.29,143300.0,23.9707,23.9813,23.9601,23.9707,143300.0
2012-09-13 12:05:00,45.3,45.3,45.27,45.28,87900.0,23.976,23.976,23.9601,23.9654,87900.0
2012-09-13 12:10:00,45.28,45.29,45.25,45.26,97400.0,23.9654,23.9707,23.9496,23.9549,97400.0
2012-09-13 12:15:00,45.25,45.27,45.24,45.25,153700.0,23.9496,23.9601,23.9443,23.9496,153700.0
2012-09-13 12:20:00,45.26,45.31,45.25,45.3,54700.0,23.9549,23.9813,23.9496,23.976,54700.0
2012-09-13 12:25:00,45.3,45.33,45.27,45.28,265100.0,23.976,23.9919,23.9601,23.9654,265100.0
2012-09-13 12:30:00,45.28,45.49,45.23,45.35,504700.0,23.9654,24.0766,23.939,24.0025,504700.0
2012-09-13 12:35:00,45.35,45.35,45.2,45.3,405900.0,24.0025,24.0025,23.9231,23.976,405900.0
2012-09-13 12:40:00,45.29,45.45,45.26,45.3,209400.0,23.9707,24.0554,23.9549,23.976,209400.0
2012-09-13 12:45:00,45.3,45.34,45.24,45.28,117800.0,23.976,23.9972,23.9443,23.9654,117800.0
2012-09-13 12:50:00,45.29,45.32,45.24,45.26,336000.0,23.9707,23.9866,23.9443,23.9549,336000.0
2012-09-13 12:55:00,45.26,45.33,45.25,45.27,313900.0,23.9549,23.9919,23.9496,23.9601,313900.0
2012-09-13 13:00:00,45.27,45.35,45.27,45.32,181200.0,23.9601,24.0025,23.9601,23.9866,181200.0
2012-09-13 13:05:00,45.32,45.33,45.26,45.28,178300.0,23.9866,23.9919,23.9549,23.9654,178300.0
2012-09-13 13:10:00,45.28,45.3,45.21,45.24,267700.0,23.9654,23.976,23.9284,23.9443,267700.0
2012-09-13 13:15:00,45.24,45.27,45.2,45.23,447800.0,23.9443,23.9601,23.9231,23.939,447800.0
2012-09-13 13:20:00,45.23,45.33,45.23,45.33,86100.0,23.939,23.9919,23.939,23.9919,86100.0
2012-09-13 13:25:00,45.33,45.38,45.32,45.37,138200.0,23.9919,24.0184,23.9866,24.0131,138200.0
2012-09-13 13:30:00,45.37,45.41,45.34,45.36,165000.0,24.0131,24.0342,23.9972,24.0078,165000.0
2012-09-13 13:35:00,45.37,45.38,45.32,45.37,87600.0,24.0131,24.0184,23.9866,24.0131,87600.0
2012-09-13 13:40:00,45.36,45.38,45.32,45.33,68300.0,24.0078,24.0184,23.9866,23.9919,68300.0
2012-09-13 13:45:00,45.33,45.33,45.28,45.31,102900.0,23.9919,23.9919,23.9654,23.9813,102900.0
2012-09-13 13:50:00,45.31,45.33,45.3,45.31,87800.0,23.9813,23.9919,23.976,23.9813,87800.0
2012-09-13 13:55:00,45.31,45.36,45.3,45.35,73000.0,23.9813,24.0078,23.976,24.0025,73000.0
2012-09-13 14:00:00,45.36,45.41,45.34,45.4,138000.0,24.0078,24.0342,23.9972,24.029,138000.0
2012-09-13 14:05:00,45.41,45.44,45.36,45.38,148200.0,24.0342,24.0501,24.0078,24.0184,148200.0
2012-09-13 14:10:00,45.37,45.45,45.37,45.43,109100.0,24.0131,24.0554,24.0131,24.0448,109100.0
2012-09-13 14:15:00,45.43,45.44,45.39,45.44,103400.0,24.0448,24.0501,24.0237,24.0501,103400.0
2012-09-13 14:20:00,45.45,45.47,45.4,45.44,137800.0,24.0554,24.066,24.029,24.0501,137800.0
2012-09-13 14:25:00,45.44,45.5,45.44,45.47,233100.0,24.0501,24.0819,24.0501,24.066,233100.0
2012-09-13 14:30:00,45.48,45.48,45.41,45.43,153600.0,24.0713,24.0713,24.0342,24.0448,153600.0
2012-09-13 14:35:00,45.42,45.5,45.42,45.44,176600.0,24.0395,24.0819,24.0395,24.0501,176600.0
2012-09-13 14:40:00,45.43,45.5,45.43,45.46,135300.0,24.0448,24.0819,24.0448,24.0607,135300.0
2012-09-13 14:45:00,45.47,45.48,45.4,45.43,120900.0,24.066,24.0713,24.029,24.0448,120900.0
2012-09-13 14:50:00,45.43,45.45,45.38,45.4,147000.0,24.0448,24.0554,24.0184,24.029,147000.0
2012-09-13 14:55:00,45.4,45.4,45.33,45.37,103400.0,24.029,24.029,23.9919,24.0131,103400.0
2012-09-13 15:00:00,45.37,45.38,45.33,45.37,127000.0,24.0131,24.0184,23.9919,24.0131,127000.0
2012-09-13 15:05:00,45.38,45.43,45.37,45.43,204900.0,24.0184,24.0448,24.0131,24.0448,204900.0
2012-09-13 15:10:00,45.43,45.47,45.42,45.46,182700.0,24.0448,24.066,24.0395,24.0607,182700.0
2012-09-13 15:15:00,45.46,45.46,45.41,45.44,142500.0,24.0607,24.0607,24.0342,24.0501,142500.0
2012-09-13 15:20:00,45.44,45.5,45.43,45.5,179200.0,24.0501,24.0819,24.0448,24.0819,179200.0
2012-09-13 15:25:00,45.5,45.5,45.47,45.49,189900.0,24.0819,24.0819,24.066,24.0766,189900.0
2012-09-13 15:30:00,45.5,45.58,45.48,45.55,369800.0,24.0819,24.1242,24.0713,24.1083,369800.0
2012-09-13 15:35:00,45.55,45.59,45.54,45.57,325300.0,24.1083,24.1295,24.1031,24.1189,325300.0
2012-09-13 15:40:00,45.57,45.64,45.56,45.58,407600.0,24.1189,24.156,24.1136,24.1242,407600.0
2012-09-13 15:45:00,45.59,45.61,45.55,45.61,389100.0,24.1295,24.1401,24.1083,24.1401,389100.0
2012-09-13 15:50:00,45.61,45.63,45.56,45.56,472900.0,24.1401,24.1507,24.1136,24.1136,472900.0
2012-09-13 15:55:00,45.57,45.59,45.52,45.59,765000.0,24.1189,24.1295,24.0925,24.1295,765000.0
2012-09-14 09:30:00,45.22,45.23,44.95,45.13,634800.0,23.9337,23.939,23.7908,23.886,634800.0
2012-09-14 09:35:00,45.13,45.13,44.99,45.05,340300.0,23.886,23.886,23.812,23.8437,340300.0
2012-09-14 09:40:00,45.05,45.1,44.93,44.98,578900.0,23.8437,23.8702,23.7802,23.8067,578900.0
2012-09-14 09:45:00,44.98,45.04,44.92,44.93,333500.0,23.8067,23.8384,23.7749,23.7802,333500.0
2012-09-14 09:50:00,44.94,45.01,44.88,44.95,401400.0,23.7855,23.8225,23.7537,23.7908,401400.0
2012-09-14 09:55:00,44.96,44.98,44.75,44.75,309600.0,23.7961,23.8067,23.6849,23.6849,309600.0
2012-09-14 10:00:00,44.76,44.92,44.76,44.9,225900.0,23.6902,23.7749,23.6902,23.7643,225900.0
2012-09-14 10:05:00,44.91,44.92,44.84,44.84,187900.0,23.7696,23.7749,23.7326,23.7326,187900.0
2012-09-14 10:10:00,44.84,44.92,44.82,44.91,226500.0,23.7326,23.7749,23.722,23.7696,226500.0
2012-09-14 10:15:00,44.9,44.92,44.86,44.89,184400.0,23.7643,23.7749,23.7431,23.759,184400.0
2012-09-14 10:20:00,44.89,44.92,44.85,44.91,403400.0,23.759,23.7749,23.7379,23.7696,403400.0
2012-09-14 10:25:00,44.9,44.91,44.85,44.85,347900.0,23.7643,23.7696,23.7379,23.7379,347900.0
2012-09-14 10:30:00,44.85,44.94,44.85,44.87,223500.0,23.7379,23.7855,23.7379,23.7484,223500.0
2012-09-14 10:35:00,44.88,44.91,44.77,44.79,363200.0,23.7537,23.7696,23.6955,23.7061,363200.0
2012-09-14 10:40:00,44.79,44.82,44.71,44.72,334700.0,23.7061,23.722,23.6638,23.669,334700.0
2012-09-14 10:45:00,44.72,44.75,44.61,44.63,379200.0,23.669,23.6849,23.6108,23.6214,379200.0
2012-09-14 10:50:00,44.63,44.63,44.54,44.6,323900.0,23.6214,23.6214,23.5738,23.6055,323900.0
2012-09-14 10:55:00,44.6,44.6,44.55,44.57,388400.0,23.6055,23.6055,23.5791,23.5897,388400.0
2012-09-14 11:00:00,44.56,44.67,44.56,44.57,458600.0,23.5844,23.6426,23.5844,23.5897,458600.0
2012-09-14 11:05:00,44.56,44.57,44.5,44.52,461600.0,23.5844,23.5897,23.5526,23.5632,461600.0
2012-09-14 11:10:00,44.53,44.57,44.48,44.49,339400.0,23.5685,23.5897,23.542,23.5473,339400.0
2012-09-14 11:15:00,44.49,44.5,44.44,44.48,242600.0,23.5473,23.5526,23.5209,23.542,242600.0
2012-09-14 11:20:00,44.47,44.48,44.44,44.45,252700.0,23.5367,23.542,23.5209,23.5261,252700.0
2012-09-14 11:25:00,44.46,44.46,44.41,44.42,396800.0,23.5314,23.5314,23.505,23.5103,396800.0
2012-09-14 11:30:00,44.43,44.49,44.42,44.46,309800.0,23.5156,23.5473,23.5103,23.5314,309800.0
2012-09-14 11:35:00,44.47,44.47,44.4,44.41,242000.0,23.5367,23.5367,23.4997,23.505,242000.0
2012-09-14 11:40:00,44.41,44.41,44.35,44.35,159800.0,23.505,23.505,23.4732,23.4732,159800.0
2012-09-14 11:45:00,44.35,45.12,44.35,44.37,170300.0,23.4732,23.8808,23.4732,23.4838,170300.0
2012-09-14 11:50:00,44.38,44.44,44.37,44.44,174400.0,23.4891,23.5209,23.4838,23.5209,174400.0
2012-09-14 11:55:00,44.43,44.48,44.43,44.46,181700.0,23.5156,23.542,23.5156,23.5314,181700.0
2012-09-14 12:00:00,44.46,44.65,44.45,44.61,333000.0,23.5314,23.632,23.5261,23.6108,333000.0
2012-09-14 12:05:00,44.61,44.62,44.54,44.61,243100.0,23.6108,23.6161,23.5738,23.6108,243100.0
2012-09-14 12:10:00,44.61,44.62,44.5,44.51,227100.0,23.6108,23.6161,23.5526,23.5579,227100.0
2012-09-14 12:15:00,44.51,44.56,44.47,44.55,135300.0,23.5579,23.5844,23.5367,23.5791,135300.0
2012-09-14 12:20:00,44.55,44.63,44.54,44.62,219000.0,23.5791,23.6214,23.5738,23.6161,219000.0
2012-09-14 12:25:00,44.62,44.64,44.59,44.63,246100.0,23.6161,23.6267,23.6002,23.6214,246100.0
2012-09-14 12:30:00,44.63,44.64,44.59,44.64,180700.0,23.6214,23.6267,23.6002,23.6267,180700.0
2012-09-14 12:35:00,44.64,44.64,44.63,44.64,52600.0,23.6267,23.6267,23.6214,23.6267,52600.0
2012-09-14 12:40:00,44.64,44.66,44.62,44.63,157300.0,23.6267,23.6373,23.6161,23.6214,157300.0
2012-09-14 12:45:00,44.63,44.64,44.59,44.6,107500.0,23.6214,23.6267,23.6002,23.6055,107500.0
2012-09-14 12:50:00,44.59,44.6,44.54,44.56,84700.0,23.6002,23.6055,23.5738,23.5844,84700.0
2012-09-14 12:55:00,44.56,44.58,44.52,44.54,131800.0,23.5844,23.5949,23.5632,23.5738,131800.0
2012-09-14 13:00:00,44.53,44.54,44.5,44.52,69300.0,23.5685,23.5738,23.5526,23.5632,69300.0
2012-09-14 13:05:00,44.51,44.52,44.48,44.48,134900.0,23.5579,23.5632,23.542,23.542,134900.0
2012-09-14 13:10:00,44.48,44.5,44.47,44.48,92700.0,23.542,23.5526,23.5367,23.542,92700.0
2012-09-14 13:15:00,44.47,44.48,44.41,44.41,140700.0,23.5367,23.542,23.505,23.505,140700.0
2012-09-14 13:20:00,44.42,44.43,44.37,44.37,163400.0,23.5103,23.5156,23.4838,23.4838,163400.0
2012-09-14 13:25:00,44.37,44.38,44.35,44.35,205000.0,23.4838,23.4891,23.4732,23.4732,205000.0
2012-09-14 13:30:00,44.35,44.43,44.32,44.43,181400.0,23.4732,23.5156,23.4573,23.5156,181400.0
2012-09-14 13:35:00,44.43,44.43,44.4,44.4,112000.0,23.5156,23.5156,23.4997,23.4997,112000.0
2012-09-14 13:40:00,44.4,44.47,44.4,44.46,244900.0,23.4997,23.5367,23.4997,23.5314,244900.0
2012-09-14 13:45:00,44.47,44.54,44.46,44.53,210300.0,23.5367,23.5738,23.5314,23.5685,210300.0
2012-09-14 13:50:00,44.53,44.54,44.52,44.54,79800.0,23.5685,23.5738,23.5632,23.5738,79800.0
2012-09-14 13:55:00,44.54,44.6,44.54,44.59,173400.0,23.5738,23.6055,23.5738,23.6002,173400.0
2012-09-14 14:00:00,44.6,44.63,44.59,44.62,136800.0,23.6055,23.6214,23.6002,23.6161,136800.0
2012-09-14 14:05:00,44.62,44.62,44.59,44.61,160400.0,23.6161,23.6161,23.6002,23.6108,160400.0
2012-09-14 14:10:00,44.61,44.68,44.61,44.62,233400.0,23.6108,23.6479,23.6108,23.6161,233400.0
2012-09-14 14:15:00,44.62,44.62,44.53,44.55,105600.0,23.6161,23.6161,23.5685,23.5791,105600.0
2012-09-14 14:20:00,44.55,44.56,44.52,44.53,97000.0,23.5791,23.5844,23.5632,23.5685,97000.0
2012-09-14 14:25:00,44.53,44.54,44.51,44.51,93200.0,23.5685,23.5738,23.5579,23.5579,93200.0
2012-09-14 14:30:00,44.51,44.52,44.46,44.47,128600.0,23.5579,23.5632,23.5314,23.5367,128600.0
2012-09-14 14:35:00,44.47,44.48,44.41,44.44,156500.0,23.5367,23.542,23.505,23.5209,156500.0
2012-09-14 14:40:00,44.44,44.45,44.4,44.43,169200.0,23.5209,23.5261,23.4997,23.5156,169200.0
2012-09-14 14:45:00,44.42,44.52,44.42,44.49,159900.0,23.5103,23.5632,23.5103,23.5473,159900.0
2012-09-14 14:50:00,44.49,44.5,44.47,44.47,73000.0,23.5473,23.5526,23.5367,23.5367,73000.0
2012-09-14 14:55:00,44.48,44.53,44.45,44.5,167500.0,23.542,23.5685,23.5261,23.5526,167500.0
2012-09-14 15:00:00,44.5,44.51,44.46,44.48,91300.0,23.5526,23.5579,23.5314,23.542,91300.0
2012-09-14 15:05:00,44.49,44.5,44.45,44.46,149000.0,23.5473,23.5526,23.5261,23.5314,149000.0
2012-09-14 15:10:00,44.46,44.47,44.41,44.45,141300.0,23.5314,23.5367,23.505,23.5261,141300.0
2012-09-14 15:15:00,44.45,44.45,44.39,44.43,175000.0,23.5261,23.5261,23.4944,23.5156,175000.0
2012-09-14 15:20:00,44.43,44.44,44.33,44.33,276800.0,23.5156,23.5209,23.4626,23.4626,276800.0
2012-09-14 15:25:00,44.34,44.34,44.31,44.31,266000.0,23.4679,23.4679,23.452,23.452,266000.0
2012-09-14 15:30:00,44.32,44.37,44.3,44.35,436600.0,23.4573,23.4838,23.4468,23.4732,436600.0
2012-09-14 15:35:00,44.35,44.44,44.34,44.41,366200.0,23.4732,23.5209,23.4679,23.505,366200.0
2012-09-14 15:40:00,44.42,44.47,44.41,44.44,290500.0,23.5103,23.5367,23.505,23.5209,290500.0
2012-09-14 15:45:00,44.45,44.46,44.36,44.37,609700.0,23.5261,23.5314,23.4785,23.4838,609700.0
2012-09-14 15:50:00,44.37,44.45,44.36,44.44,815100.0,23.4838,23.5261,23.4785,23.5209,815100.0
2012-09-14 15:55:00,44.44,44.53,44.43,44.52,971000.0,23.5209,23.5685,23.5156,23.5632,971000.0
2012-09-17 09:30:00,44.44,44.64,44.44,44.52,307500.0,23.5209,23.6267,23.5209,23.5632,307500.0
2012-09-17 09:35:00,44.52,44.58,44.42,44.45,197600.0,23.5632,23.5949,23.5103,23.5261,197600.0
2012-09-17 09:40:00,44.45,44.46,44.27,44.37,193500.0,23.5261,23.5314,23.4309,23.4838,193500.0
2012-09-17 09:45:00,44.37,44.5,44.35,44.45,146000.0,23.4838,23.5526,23.4732,23.5261,146000.0
2012-09-17 09:50:00,44.45,44.53,44.43,44.44,262900.0,23.5261,23.5685,23.5156,23.5209,262900.0
2012-09-17 09:55:00,44.44,44.52,44.43,44.48,101600.0,23.5209,23.5632,23.5156,23.542,101600.0
2012-09-17 10:00:00,44.48,44.48,44.38,44.4,568100.0,23.542,23.542,23.4891,23.4997,568100.0
2012-09-17 10:05:00,44.39,44.46,44.38,44.45,198800.0,23.4944,23.5314,23.4891,23.5261,198800.0
2012-09-17 10:10:00,44.45,44.45,44.36,44.38,134300.0,23.5261,23.5261,23.4785,23.4891,134300.0
2012-09-17 10:15:00,44.39,44.45,44.39,44.44,65600.0,23.4944,23.5261,23.4944,23.5209,65600.0
2012-09-17 10:20:00,44.44,44.45,44.4,44.4,286800.0,23.5209,23.5261,23.4997,23.4997,286800.0
2012-09-17 10:25:00,44.39,44.47,44.38,44.46,70900.0,23.4944,23.5367,23.4891,23.5314,70900.0
2012-09-17 10:30:00,44.46,44.47,44.44,44.47,81500.0,23.5314,23.5367,23.5209,23.5367,81500.0
2012-09-17 10:35:00,44.47,44.48,44.46,44.46,61800.0,23.5367,23.542,23.5314,23.5314,61800.0
2012-09-17 10:40:00,44.46,44.49,44.44,44.47,124800.0,23.5314,23.5473,23.5209,23.5367,124800.0
2012-09-17 10:45:00,44.46,44.51,44.44,44.51,159600.0,23.5314,23.5579,23.5209,23.5579,159600.0
2012-09-17 10:50:00,44.5,44.52,44.43,44.43,117200.0,23.5526,23.5632,23.5156,23.5156,117200.0
2012-09-17 10:55:00,44.43,44.48,44.43,44.47,96900.0,23.5156,23.542,23.5156,23.5367,96900.0
2012-09-17 11:00:00,44.47,44.52,44.47,44.51,46600.0,23.5367,23.5632,23.5367,23.5579,46600.0
2012-09-17 11:05:00,44.5,44.51,44.49,44.51,48900.0,23.5526,23.5579,23.5473,23.5579,48900.0
2012-09-17 11:10:00,44.51,44.52,44.5,44.5,64200.0,23.5579,23.5632,23.5526,23.5526,64200.0
2012-09-17 11:15:00,44.5,44.53,44.5,44.51,92200.0,23.5526,23.5685,23.5526,23.5579,92200.0
2012-09-17 11:20:00,44.52,44.55,44.5,44.52,53800.0,23.5632,23.5791,23.5526,23.5632,53800.0
2012-09-17 11:25:00,44.53,44.53,44.49,44.5,74000.0,23.5685,23.5685,23.5473,23.5526,74000.0
2012-09-17 11:30:00,44.5,44.53,44.5,44.5,90600.0,23.5526,23.5685,23.5526,23.5526,90600.0
2012-09-17 11:35:00,44.51,44.53,44.5,44.52,71300.0,23.5579,23.5685,23.5526,23.5632,71300.0
2012-09-17 11:40:00,44.53,44.53,44.5,44.53,85900.0,23.5685,23.5685,23.5526,23.5685,85900.0
2012-09-17 11:45:00,44.52,44.55,44.52,44.54,31000.0,23.5632,23.5791,23.5632,23.5738,31000.0
2012-09-17 11:50:00,44.54,44.54,44.5,44.5,51000.0,23.5738,23.5738,23.5526,23.5526,51000.0
2012-09-17 11:55:00,44.52,44.53,44.5,44.52,46400.0,23.5632,23.5685,23.5526,23.5632,46400.0
2012-09-17 12:00:00,44.53,44.54,44.5,44.51,54100.0,23.5685,23.5738,23.5526,23.5579,54100.0
2012-09-17 12:05:00,44.51,44.52,44.5,44.51,80400.0,23.5579,23.5632,23.5526,23.5579,80400.0
2012-09-17 12:10:00,44.51,44.52,44.5,44.51,47500.0,23.5579,23.5632,23.5526,23.5579,47500.0
2012-09-17 12:15:00,44.5,44.51,44.5,44.51,31100.0,23.5526,23.5579,23.5526,23.5579,31100.0
2012-09-17 12:20:00,44.5,44.52,44.5,44.51,75000.0,23.5526,23.5632,23.5526,23.5579,75000.0
2012-09-17 12:25:00,44.51,44.52,44.48,44.48,84000.0,23.5579,23.5632,23.542,23.542,84000.0
2012-09-17 12:30:00,44.48,44.51,44.48,44.5,43000.0,23.542,23.5579,23.542,23.5526,43000.0
2012-09-17 12:35:00,44.51,44.51,44.48,44.5,42800.0,23.5579,23.5579,23.542,23.5526,42800.0
2012-09-17 12:40:00,44.49,44.51,44.49,44.51,26800.0,23.5473,23.5579,23.5473,23.5579,26800.0
2012-09-17 12:45:00,44.5,44.51,44.47,44.47,67700.0,23.5526,23.5579,23.5367,23.5367,67700.0
2012-09-17 12:50:00,44.47,44.49,44.47,44.48,37000.0,23.5367,23.5473,23.5367,23.542,37000.0
2012-09-17 12:55:00,44.48,44.5,44.48,44.5,21200.0,23.542,23.5526,23.542,23.5526,21200.0
2012-09-17 13:00:00,44.5,44.5,44.49,44.5,26200.0,23.5526,23.5526,23.5473,23.5526,26200.0
2012-09-17 13:05:00,44.5,44.52,44.49,44.52,35100.0,23.5526,23.5632,23.5473,23.5632,35100.0
2012-09-17 13:10:00,44.52,44.53,44.48,44.48,64400.0,23.5632,23.5685,23.542,23.542,64400.0
2012-09-17 13:15:00,44.49,44.51,44.48,44.51,23700.0,23.5473,23.5579,23.542,23.5579,23700.0
2012-09-17 13:20:00,44.51,44.52,44.49,44.5,56900.0,23.5579,23.5632,23.5473,23.5526,56900.0
2012-09-17 13:25:00,44.5,44.52,44.48,44.5,60900.0,23.5526,23.5632,23.542,23.5526,60900.0
2012-09-17 13:30:00,44.51,44.51,44.49,44.5,20500.0,23.5579,23.5579,23.5473,23.5526,20500.0
2012-09-17 13:35:00,44.5,44.52,44.48,44.48,96900.0,23.5526,23.5632,23.542,23.542,96900.0
2012-09-17 13:40:00,44.49,44.51,44.48,44.5,60200.0,23.5473,23.5579,23.542,23.5526,60200.0
2012-09-17 13:45:00,44.49,44.52,44.49,44.52,152100.0,23.5473,23.5632,23.5473,23.5632,152100.0
2012-09-17 13:50:00,44.52,44.53,44.49,44.49,99100.0,23.5632,23.5685,23.5473,23.5473,99100.0
2012-09-17 13:55:00,44.49,44.53,44.48,44.52,113400.0,23.5473,23.5685,23.542,23.5632,113400.0
2012-09-17 14:00:00,44.52,44.52,44.46,44.47,159800.0,23.5632,23.5632,23.5314,23.5367,159800.0
2012-09-17 14:05:00,44.46,44.48,44.43,44.46,173800.0,23.5314,23.542,23.5156,23.5314,173800.0
2012-09-17 14:10:00,44.46,44.48,44.44,44.47,159600.0,23.5314,23.542,23.5209,23.5367,159600.0
2012-09-17 14:15:00,44.48,44.52,44.46,44.51,161000.0,23.542,23.5632,23.5314,23.5579,161000.0
2012-09-17 14:20:00,44.52,44.54,44.5,44.53,117700.0,23.5632,23.5738,23.5526,23.5685,117700.0
2012-09-17 14:25:00,44.52,44.54,44.51,44.53,52700.0,23.5632,23.5738,23.5579,23.5685,52700.0
2012-09-17 14:30:00,44.52,44.54,44.52,44.53,53600.0,23.5632,23.5738,23.5632,23.5685,53600.0
2012-09-17 14:35:00,44.52,44.55,44.52,44.55,64600.0,23.5632,23.5791,23.5632,23.5791,64600.0
2012-09-17 14:40:00,44.54,44.55,44.53,44.54,132300.0,23.5738,23.5791,23.5685,23.5738,132300.0
2012-09-17 14:45:00,44.55,44.59,44.54,44.58,54200.0,23.5791,23.6002,23.5738,23.5949,54200.0
2012-09-17 14:50:00,44.58,44.58,44.56,44.57,64200.0,23.5949,23.5949,23.5844,23.5897,64200.0
2012-09-17 14:55:00,44.58,44.58,44.55,44.55,67600.0,23.5949,23.5949,23.5791,23.5791,67600.0
2012-09-17 15:00:00,44.55,44.56,44.53,44.53,50000.0,23.5791,23.5844,23.5685,23.5685,50000.0
2012-09-17 15:05:00,44.53,44.55,44.53,44.53,67800.0,23.5685,23.5791,23.5685,23.5685,67800.0
2012-09-17 15:10:00,44.53,44.56,44.53,44.54,56800.0,23.5685,23.5844,23.5685,23.5738,56800.0
2012-09-17 15:15:00,44.55,44.58,44.54,44.56,76900.0,23.5791,23.5949,23.5738,23.5844,76900.0
2012-09-17 15:20:00,44.55,44.56,44.53,44.54,46700.0,23.5791,23.5844,23.5685,23.5738,46700.0
2012-09-17 15:25:00,44.53,44.54,44.49,44.5,176500.0,23.5685,23.5738,23.5473,23.5526,176500.0
2012-09-17 15:30:00,44.5,44.51,44.47,44.49,155300.0,23.5526,23.5579,23.5367,23.5473,155300.0
2012-09-17 15:35:00,44.5,44.53,44.49,44.53,94300.0,23.5526,23.5685,23.5473,23.5685,94300.0
2012-09-17 15:40:00,44.53,44.53,44.5,44.51,93600.0,23.5685,23.5685,23.5526,23.5579,93600.0
2012-09-17 15:45:00,44.51,44.55,44.51,44.53,170400.0,23.5579,23.5791,23.5579,23.5685,170400.0
2012-09-17 15:50:00,44.52,44.55,44.51,44.54,175400.0,23.5632,23.5791,23.5579,23.5738,175400.0
2012-09-17 15:55:00,44.53,44.58,44.53,44.57,394900.0,23.5685,23.5949,23.5685,23.5897,394900.0
2012-09-18 09:30:00,44.68,44.68,44.45,44.61,350300.0,23.6479,23.6479,23.5261,23.6108,350300.0
2012-09-18 09:35:00,44.62,44.82,44.62,44.8,232200.0,23.6161,23.722,23.6161,23.7114,232200.0
2012-09-18 09:40:00,44.79,44.85,44.68,44.69,157600.0,23.7061,23.7379,23.6479,23.6532,157600.0
2012-09-18 09:45:00,44.68,44.69,44.57,44.59,139400.0,23.6479,23.6532,23.5897,23.6002,139400.0
2012-09-18 09:50:00,44.59,44.62,44.58,44.62,80500.0,23.6002,23.6161,23.5949,23.6161,80500.0
2012-09-18 09:55:00,44.61,44.65,44.6,44.65,115200.0,23.6108,23.632,23.6055,23.632,115200.0
2012-09-18 10:00:00,44.65,44.69,44.62,44.68,88400.0,23.632,23.6532,23.6161,23.6479,88400.0
2012-09-18 10:05:00,44.68,44.72,44.66,44.7,71700.0,23.6479,23.669,23.6373,23.6585,71700.0
2012-09-18 10:10:00,44.7,44.74,44.65,44.66,116400.0,23.6585,23.6796,23.632,23.6373,116400.0
2012-09-18 10:15:00,44.66,44.68,44.63,44.65,169700.0,23.6373,23.6479,23.6214,23.632,169700.0
2012-09-18 10:20:00,44.66,44.69,44.65,44.67,63200.0,23.6373,23.6532,23.632,23.6426,63200.0
2012-09-18 10:25:00,44.66,44.74,44.64,44.73,94900.0,23.6373,23.6796,23.6267,23.6743,94900.0
2012-09-18 10:30:00,44.73,44.77,44.7,44.77,82900.0,23.6743,23.6955,23.6585,23.6955,82900.0
2012-09-18 10:35:00,44.76,44.77,44.71,44.71,61100.0,23.6902,23.6955,23.6638,23.6638,61100.0
2012-09-18 10:40:00,44.71,44.75,44.7,44.73,52900.0,23.6638,23.6849,23.6585,23.6743,52900.0
2012-09-18 10:45:00,44.73,44.74,44.68,44.71,64100.0,23.6743,23.6796,23.6479,23.6638,64100.0
2012-09-18 10:50:00,44.7,44.74,44.69,44.73,91100.0,23.6585,23.6796,23.6532,23.6743,91100.0
2012-09-18 10:55:00,44.73,44.76,44.72,44.75,85400.0,23.6743,23.6902,23.669,23.6849,85400.0
2012-09-18 11:00:00,44.75,44.77,44.73,44.76,52600.0,23.6849,23.6955,23.6743,23.6902,52600.0
2012-09-18 11:05:00,44.76,44.8,44.75,44.79,84900.0,23.6902,23.7114,23.6849,23.7061,84900.0
2012-09-18 11:10:00,44.8,44.84,44.79,44.81,159700.0,23.7114,23.7326,23.7061,23.7167,159700.0
2012-09-18 11:15:00,44.82,44.84,44.8,44.82,59500.0,23.722,23.7326,23.7114,23.722,59500.0
2012-09-18 11:20:00,44.83,44.84,44.81,44.81,44400.0,23.7273,23.7326,23.7167,23.7167,44400.0
2012-09-18 11:25:00,44.81,44.83,44.8,44.81,55400.0,23.7167,23.7273,23.7114,23.7167,55400.0
2012-09-18 11:30:00,44.8,44.82,44.78,44.78,79300.0,23.7114,23.722,23.7008,23.7008,79300.0
2012-09-18 11:35:00,44.78,44.85,44.77,44.78,155100.0,23.7008,23.7379,23.6955,23.7008,155100.0
2012-09-18 11:40:00,44.77,44.78,44.73,44.78,76200.0,23.6955,23.7008,23.6743,23.7008,76200.0
2012-09-18 11:45:00,44.77,44.83,44.77,44.82,87300.0,23.6955,23.7273,23.6955,23.722,87300.0
2012-09-18 11:50:00,44.83,44.85,44.82,44.85,51700.0,23.7273,23.7379,23.722,23.7379,51700.0
2012-09-18 11:55:00,44.84,44.88,44.84,44.88,108100.0,23.7326,23.7537,23.7326,23.7537,108100.0
2012-09-18 12:00:00,44.87,44.87,44.84,44.86,92800.0,23.7484,23.7484,23.7326,23.7431,92800.0
2012-09-18 12:05:00,44.85,44.89,44.85,44.87,65100.0,23.7379,23.759,23.7379,23.7484,65100.0
2012-09-18 12:10:00,44.86,44.87,44.83,44.85,84300.0,23.7431,23.7484,23.7273,23.7379,84300.0
2012-09-18 12:15:00,44.85,44.85,44.81,44.81,41600.0,23.7379,23.7379,23.7167,23.7167,41600.0
2012-09-18 12:20:00,44.81,44.82,44.75,44.75,165600.0,23.7167,23.722,23.6849,23.6849,165600.0
2012-09-18 12:25:00,44.75,44.81,44.75,44.8,65200.0,23.6849,23.7167,23.6849,23.7114,65200.0
2012-09-18 12:30:00,44.8,44.81,44.77,44.77,53400.0,23.7114,23.7167,23.6955,23.6955,53400.0
2012-09-18 12:35:00,44.77,44.8,44.77,44.8,39700.0,23.6955,23.7114,23.6955,23.7114,39700.0
2012-09-18 12:40:00,44.79,44.81,44.79,44.8,86300.0,23.7061,23.7167,23.7061,23.7114,86300.0
2012-09-18 12:45:00,44.8,44.81,44.79,44.8,38200.0,23.7114,23.7167,23.7061,23.7114,38200.0
2012-09-18 12:50:00,44.81,44.88,44.8,44.86,77800.0,23.7167,23.7537,23.7114,23.7431,77800.0
2012-09-18 12:55:00,44.87,44.88,44.83,44.84,42300.0,23.7484,23.7537,23.7273,23.7326,42300.0
2012-09-18 13:00:00,44.84,44.84,44.81,44.82,35400.0,23.7326,23.7326,23.7167,23.722,35400.0
2012-09-18 13:05:00,44.82,44.85,44.81,44.84,77400.0,23.722,23.7379,23.7167,23.7326,77400.0
2012-09-18 13:10:00,44.84,44.86,44.83,44.86,26700.0,23.7326,23.7431,23.7273,23.7431,26700.0
2012-09-18 13:15:00,44.86,44.88,44.85,44.87,70100.0,23.7431,23.7537,23.7379,23.7484,70100.0
2012-09-18 13:20:00,44.86,44.87,44.83,44.84,30400.0,23.7431,23.7484,23.7273,23.7326,30400.0
2012-09-18 13:25:00,44.84,44.88,44.83,44.86,50700.0,23.7326,23.7537,23.7273,23.7431,50700.0
2012-09-18 13:30:00,44.87,44.88,44.86,44.87,14500.0,23.7484,23.7537,23.7431,23.7484,14500.0
2012-09-18 13:35:00,44.88,44.9,44.87,44.9,53400.0,23.7537,23.7643,23.7484,23.7643,53400.0
2012-09-18 13:40:00,44.9,44.9,44.87,44.88,50700.0,23.7643,23.7643,23.7484,23.7537,50700.0
2012-09-18 13:45:00,44.88,44.9,44.87,44.9,23300.0,23.7537,23.7643,23.7484,23.7643,23300.0
2012-09-18 13:50:00,44.9,44.91,44.89,44.91,78800.0,23.7643,23.7696,23.759,23.7696,78800.0
2012-09-18 13:55:00,44.91,44.93,44.88,44.9,134300.0,23.7696,23.7802,23.7537,23.7643,134300.0
2012-09-18 14:00:00,44.9,44.9,44.84,44.85,120400.0,23.7643,23.7643,23.7326,23.7379,120400.0
2012-09-18 14:05:00,44.85,44.88,44.85,44.87,44100.0,23.7379,23.7537,23.7379,23.7484,44100.0
2012-09-18 14:10:00,44.88,44.9,44.87,44.89,75800.0,23.7537,23.7643,23.7484,23.759,75800.0
2012-09-18 14:15:00,44.89,44.9,44.86,44.87,57800.0,23.759,23.7643,23.7431,23.7484,57800.0
2012-09-18 14:20:00,44.87,44.88,44.87,44.87,45200.0,23.7484,23.7537,23.7484,23.7484,45200.0
2012-09-18 14:25:00,44.88,44.9,44.87,44.88,70900.0,23.7537,23.7643,23.7484,23.7537,70900.0
2012-09-18 14:30:00,44.88,44.9,44.88,44.9,47800.0,23.7537,23.7643,23.7537,23.7643,47800.0
2012-09-18 14:35:00,44.9,44.9,44.87,44.87,42100.0,23.7643,23.7643,23.7484,23.7484,42100.0
2012-09-18 14:40:00,44.88,44.89,44.87,44.88,37500.0,23.7537,23.759,23.7484,23.7537,37500.0
2012-09-18 14:45:00,44.89,44.9,44.88,44.89,56800.0,23.759,23.7643,23.7537,23.759,56800.0
2012-09-18 14:50:00,44.89,44.9,44.87,44.88,54300.0,23.759,23.7643,23.7484,23.7537,54300.0
2012-09-18 14:55:00,44.89,44.89,44.87,44.89,41500.0,23.759,23.759,23.7484,23.759,41500.0
2012-09-18 15:00:00,44.89,44.89,44.84,44.84,103900.0,23.759,23.759,23.7326,23.7326,103900.0
2012-09-18 15:05:00,44.85,44.85,44.8,44.8,72300.0,23.7379,23.7379,23.7114,23.7114,72300.0
2012-09-18 15:10:00,44.8,44.83,44.8,44.81,67500.0,23.7114,23.7273,23.7114,23.7167,67500.0
2012-09-18 15:15:00,44.81,44.83,44.81,44.82,64800.0,23.7167,23.7273,23.7167,23.722,64800.0
2012-09-18 15:20:00,44.82,44.84,44.82,44.84,57800.0,23.722,23.7326,23.722,23.7326,57800.0
2012-09-18 15:25:00,44.83,44.88,44.83,44.88,122300.0,23.7273,23.7537,23.7273,23.7537,122300.0
2012-09-18 15:30:00,44.87,44.9,44.85,44.88,193400.0,23.7484,23.7643,23.7379,23.7537,193400.0
2012-09-18 15:35:00,44.89,44.9,44.86,44.9,144600.0,23.759,23.7643,23.7431,23.7643,144600.0
2012-09-18 15:40:00,44.9,44.9,44.85,44.86,153300.0,23.7643,23.7643,23.7379,23.7431,153300.0
2012-09-18 15:45:00,44.86,44.89,44.83,44.87,276900.0,23.7431,23.759,23.7273,23.7484,276900.0
2012-09-18 15:50:00,44.86,44.87,44.83,44.84,266300.0,23.7431,23.7484,23.7273,23.7326,266300.0
2012-09-18 15:55:00,44.84,44.91,44.84,44.91,567000.0,23.7326,23.7696,23.7326,23.7696,567000.0
2012-09-19 09:30:00,45.0,45.14,44.95,45.08,394100.0,23.8172,23.8913,23.7908,23.8596,394100.0
2012-09-19 09:35:00,45.08,45.12,44.96,45.06,191700.0,23.8596,23.8808,23.7961,23.849,191700.0
2012-09-19 09:40:00,45.07,45.09,45.01,45.04,86500.0,23.8543,23.8649,23.8225,23.8384,86500.0
2012-09-19 09:45:00,45.05,45.09,45.04,45.07,140500.0,23.8437,23.8649,23.8384,23.8543,140500.0
2012-09-19 09:50:00,45.06,45.2,45.06,45.18,231600.0,23.849,23.9231,23.849,23.9125,231600.0
2012-09-19 09:55:00,45.18,45.2,45.14,45.18,145200.0,23.9125,23.9231,23.8913,23.9125,145200.0
2012-09-19 10:00:00,45.19,45.28,45.16,45.25,266000.0,23.9178,23.9654,23.9019,23.9496,266000.0
2012-09-19 10:05:00,45.24,45.24,45.2,45.21,108600.0,23.9443,23.9443,23.9231,23.9284,108600.0
2012-09-19 10:10:00,45.22,45.23,45.16,45.16,229000.0,23.9337,23.939,23.9019,23.9019,229000.0
2012-09-19 10:15:00,45.16,45.19,45.09,45.12,178300.0,23.9019,23.9178,23.8649,23.8808,178300.0
2012-09-19 10:20:00,45.13,45.15,45.09,45.13,154200.0,23.886,23.8966,23.8649,23.886,154200.0
2012-09-19 10:25:00,45.14,45.2,45.11,45.2,80500.0,23.8913,23.9231,23.8755,23.9231,80500.0
2012-09-19 10:30:00,45.2,45.21,45.1,45.12,156200.0,23.9231,23.9284,23.8702,23.8808,156200.0
2012-09-19 10:35:00,45.12,45.13,45.1,45.12,65600.0,23.8808,23.886,23.8702,23.8808,65600.0
2012-09-19 10:40:00,45.12,45.2,45.11,45.18,113900.0,23.8808,23.9231,23.8755,23.9125,113900.0
2012-09-19 10:45:00,45.18,45.18,45.15,45.17,80900.0,23.9125,23.9125,23.8966,23.9072,80900.0
2012-09-19 10:50:00,45.17,45.17,45.13,45.15,95800.0,23.9072,23.9072,23.886,23.8966,95800.0
2012-09-19 10:55:00,45.16,45.18,45.15,45.15,106500.0,23.9019,23.9125,23.8966,23.8966,106500.0
2012-09-19 11:00:00,45.15,45.19,45.14,45.18,107100.0,23.8966,23.9178,23.8913,23.9125,107100.0
2012-09-19 11:05:00,45.18,45.21,45.18,45.2,147400.0,23.9125,23.9284,23.9125,23.9231,147400.0
2012-09-19 11:10:00,45.19,45.2,45.16,45.19,64800.0,23.9178,23.9231,23.9019,23.9178,64800.0
2012-09-19 11:15:00,45.19,45.25,45.19,45.21,155600.0,23.9178,23.9496,23.9178,23.9284,155600.0
2012-09-19 11:20:00,45.21,45.34,45.2,45.3,734100.0,23.9284,23.9972,23.9231,23.976,734100.0
2012-09-19 11:25:00,45.3,45.31,45.2,45.23,437100.0,23.976,23.9813,23.9231,23.939,437100.0
2012-09-19 11:30:00,45.22,45.29,45.22,45.29,464600.0,23.9337,23.9707,23.9337,23.9707,464600.0
2012-09-19 11:35:00,45.29,45.32,45.27,45.28,253400.0,23.9707,23.9866,23.9601,23.9654,253400.0
2012-09-19 11:40:00,45.27,45.28,45.24,45.25,101100.0,23.9601,23.9654,23.9443,23.9496,101100.0
2012-09-19 11:45:00,45.24,45.27,45.2,45.26,119000.0,23.9443,23.9601,23.9231,23.9549,119000.0
2012-09-19 11:50:00,45.27,45.3,45.26,45.3,95500.0,23.9601,23.976,23.9549,23.976,95500.0
2012-09-19 11:55:00,45.31,45.31,45.26,45.28,120700.0,23.9813,23.9813,23.9549,23.9654,120700.0
2012-09-19 12:00:00,45.27,45.28,45.25,45.25,62700.0,23.9601,23.9654,23.9496,23.9496,62700.0
2012-09-19 12:05:00,45.26,45.26,45.2,45.21,122900.0,23.9549,23.9549,23.9231,23.9284,122900.0
2012-09-19 12:10:00,45.22,45.22,45.18,45.2,83800.0,23.9337,23.9337,23.9125,23.9231,83800.0
2012-09-19 12:15:00,45.21,45.21,45.18,45.18,29500.0,23.9284,23.9284,23.9125,23.9125,29500.0
2012-09-19 12:20:00,45.18,45.19,45.16,45.18,42300.0,23.9125,23.9178,23.9019,23.9125,42300.0
2012-09-19 12:25:00,45.18,45.23,45.17,45.21,87900.0,23.9125,23.939,23.9072,23.9284,87900.0
2012-09-19 12:30:00,45.21,45.23,45.2,45.23,48300.0,23.9284,23.939,23.9231,23.939,48300.0
2012-09-19 12:35:00,45.23,45.23,45.17,45.18,90000.0,23.939,23.939,23.9072,23.9125,90000.0
2012-09-19 12:40:00,45.17,45.21,45.17,45.2,50300.0,23.9072,23.9284,23.9072,23.9231,50300.0
2012-09-19 12:45:00,45.2,45.2,45.15,45.15,89200.0,23.9231,23.9231,23.8966,23.8966,89200.0
2012-09-19 12:50:00,45.15,45.19,45.14,45.16,167900.0,23.8966,23.9178,23.8913,23.9019,167900.0
2012-09-19 12:55:00,45.17,45.19,45.16,45.19,52300.0,23.9072,23.9178,23.9019,23.9178,52300.0
2012-09-19 13:00:00,45.18,45.2,45.18,45.2,58800.0,23.9125,23.9231,23.9125,23.9231,58800.0
2012-09-19 13:05:00,45.19,45.2,45.15,45.15,55700.0,23.9178,23.9231,23.8966,23.8966,55700.0
2012-09-19 13:10:00,45.15,45.16,45.11,45.15,86900.0,23.8966,23.9019,23.8755,23.8966,86900.0
2012-09-19 13:15:00,45.15,45.15,45.14,45.15,33200.0,23.8966,23.8966,23.8913,23.8966,33200.0
2012-09-19 13:20:00,45.14,45.17,45.14,45.16,110400.0,23.8913,23.9072,23.8913,23.9019,110400.0
2012-09-19 13:25:00,45.15,45.16,45.13,45.15,82300.0,23.8966,23.9019,23.886,23.8966,82300.0
2012-09-19 13:30:00,45.16,45.2,45.15,45.2,55400.0,23.9019,23.9231,23.8966,23.9231,55400.0
2012-09-19 13:35:00,45.2,45.25,45.2,45.25,88000.0,23.9231,23.9496,23.9231,23.9496,88000.0
2012-09-19 13:40:00,45.25,45.27,45.23,45.27,68400.0,23.9496,23.9601,23.939,23.9601,68400.0
2012-09-19 13:45:00,45.27,45.3,45.26,45.27,109200.0,23.9601,23.976,23.9549,23.9601,109200.0
2012-09-19 13:50:00,45.27,45.32,45.25,45.32,158800.0,23.9601,23.9866,23.9496,23.9866,158800.0
2012-09-19 13:55:00,45.32,45.32,45.26,45.27,85200.0,23.9866,23.9866,23.9549,23.9601,85200.0
2012-09-19 14:00:00,45.27,45.29,45.25,45.28,159000.0,23.9601,23.9707,23.9496,23.9654,159000.0
2012-09-19 14:05:00,45.28,45.28,45.24,45.24,196500.0,23.9654,23.9654,23.9443,23.9443,196500.0
2012-09-19 14:10:00,45.25,45.25,45.18,45.21,111500.0,23.9496,23.9496,23.9125,23.9284,111500.0
2012-09-19 14:15:00,45.22,45.24,45.2,45.23,78300.0,23.9337,23.9443,23.9231,23.939,78300.0
2012-09-19 14:20:00,45.23,45.24,45.21,45.21,71300.0,23.939,23.9443,23.9284,23.9284,71300.0
2012-09-19 14:25:00,45.21,45.26,45.21,45.25,113200.0,23.9284,23.9549,23.9284,23.9496,113200.0
2012-09-19 14:30:00,45.25,45.27,45.23,45.26,144900.0,23.9496,23.9601,23.939,23.9549,144900.0
2012-09-19 14:35:00,45.27,45.28,45.25,45.28,111100.0,23.9601,23.9654,23.9496,23.9654,111100.0
2012-09-19 14:40:00,45.28,45.28,45.26,45.28,86200.0,23.9654,23.9654,23.9549,23.9654,86200.0
2012-09-19 14:45:00,45.28,45.29,45.25,45.28,85000.0,23.9654,23.9707,23.9496,23.9654,85000.0
2012-09-19 14:50:00,45.27,45.28,45.25,45.27,82300.0,23.9601,23.9654,23.9496,23.9601,82300.0
2012-09-19 14:55:00,45.27,45.29,45.26,45.28,54100.0,23.9601,23.9707,23.9549,23.9654,54100.0
2012-09-19 15:00:00,45.29,45.29,45.27,45.28,79100.0,23.9707,23.9707,23.9601,23.9654,79100.0
2012-09-19 15:05:00,45.28,45.3,45.27,45.3,128300.0,23.9654,23.976,23.9601,23.976,128300.0
2012-09-19 15:10:00,45.3,45.35,45.29,45.34,138400.0,23.976,24.0025,23.9707,23.9972,138400.0
2012-09-19 15:15:00,45.35,45.35,45.33,45.34,108900.0,24.0025,24.0025,23.9919,23.9972,108900.0
2012-09-19 15:20:00,45.34,45.4,45.33,45.37,284600.0,23.9972,24.029,23.9919,24.0131,284600.0
2012-09-19 15:25:00,45.37,45.38,45.35,45.35,126500.0,24.0131,24.0184,24.0025,24.0025,126500.0
2012-09-19 15:30:00,45.35,45.36,45.29,45.31,276300.0,24.0025,24.0078,23.9707,23.9813,276300.0
2012-09-19 15:35:00,45.32,45.32,45.29,45.3,177400.0,23.9866,23.9866,23.9707,23.976,177400.0
2012-09-19 15:40:00,45.3,45.34,45.29,45.33,218900.0,23.976,23.9972,23.9707,23.9919,218900.0
2012-09-19 15:45:00,45.33,45.4,45.28,45.36,429400.0,23.9919,24.029,23.9654,24.0078,429400.0
2012-09-19 15:50:00,45.35,45.38,45.33,45.36,410900.0,24.0025,24.0184,23.9919,24.0078,410900.0
2012-09-19 15:55:00,45.36,45.36,45.26,45.27,581600.0,24.0078,24.0078,23.9549,23.9601,581600.0
2012-09-20 09:30:00,45.0,45.27,44.98,45.27,360900.0,23.8172,23.9601,23.8067,23.9601,360900.0
2012-09-20 09:35:00,45.26,45.33,45.18,45.29,133700.0,23.9549,23.9919,23.9125,23.9707,133700.0
2012-09-20 09:40:00,45.29,45.33,45.26,45.3,178400.0,23.9707,23.9919,23.9549,23.976,178400.0
2012-09-20 09:45:00,45.32,45.4,45.3,45.34,261200.0,23.9866,24.029,23.976,23.9972,261200.0
2012-09-20 09:50:00,45.35,45.37,45.3,45.35,115400.0,24.0025,24.0131,23.976,24.0025,115400.0
2012-09-20 09:55:00,45.35,45.42,45.34,45.38,100400.0,24.0025,24.0395,23.9972,24.0184,100400.0
2012-09-20 10:00:00,45.38,45.42,45.32,45.34,118100.0,24.0184,24.0395,23.9866,23.9972,118100.0
2012-09-20 10:05:00,45.33,45.38,45.3,45.36,290300.0,23.9919,24.0184,23.976,24.0078,290300.0
2012-09-20 10:10:00,45.37,45.4,45.31,45.37,311700.0,24.0131,24.029,23.9813,24.0131,311700.0
2012-09-20 10:15:00,45.36,45.4,45.34,45.38,126500.0,24.0078,24.029,23.9972,24.0184,126500.0
2012-09-20 10:20:00,45.38,45.4,45.34,45.35,144900.0,24.0184,24.029,23.9972,24.0025,144900.0
2012-09-20 10:25:00,45.35,45.43,45.34,45.4,437400.0,24.0025,24.0448,23.9972,24.029,437400.0
2012-09-20 10:30:00,45.41,45.46,45.39,45.45,151800.0,24.0342,24.0607,24.0237,24.0554,151800.0
2012-09-20 10:35:00,45.46,45.5,45.46,45.5,117300.0,24.0607,24.0819,24.0607,24.0819,117300.0
2012-09-20 10:40:00,45.5,45.5,45.45,45.49,166200.0,24.0819,24.0819,24.0554,24.0766,166200.0
2012-09-20 10:45:00,45.49,45.5,45.43,45.46,180400.0,24.0766,24.0819,24.0448,24.0607,180400.0
2012-09-20 10:50:00,45.45,45.5,45.43,45.5,333900.0,24.0554,24.0819,24.0448,24.0819,333900.0
2012-09-20 10:55:00,45.5,45.5,45.45,45.46,278500.0,24.0819,24.0819,24.0554,24.0607,278500.0
2012-09-20 11:00:00,45.46,45.49,45.41,45.41,115900.0,24.0607,24.0766,24.0342,24.0342,115900.0
2012-09-20 11:05:00,45.41,45.45,45.41,45.45,52400.0,24.0342,24.0554,24.0342,24.0554,52400.0
2012-09-20 11:10:00,45.45,45.46,45.44,45.45,49700.0,24.0554,24.0607,24.0501,24.0554,49700.0
2012-09-20 11:15:00,45.45,45.45,45.4,45.42,98200.0,24.0554,24.0554,24.029,24.0395,98200.0
2012-09-20 11:20:00,45.42,45.45,45.42,45.44,37300.0,24.0395,24.0554,24.0395,24.0501,37300.0
2012-09-20 11:25:00,45.44,45.47,45.41,45.42,97700.0,24.0501,24.066,24.0342,24.0395,97700.0
2012-09-20 11:30:00,45.42,45.45,45.42,45.44,71500.0,24.0395,24.0554,24.0395,24.0501,71500.0
2012-09-20 11:35:00,45.45,45.46,45.41,45.41,115300.0,24.0554,24.0607,24.0342,24.0342,115300.0
2012-09-20 11:40:00,45.41,45.42,45.4,45.41,184600.0,24.0342,24.0395,24.029,24.0342,184600.0
2012-09-20 11:45:00,45.41,45.43,45.39,45.4,112700.0,24.0342,24.0448,24.0237,24.029,112700.0
2012-09-20 11:50:00,45.4,45.4,45.35,45.36,85000.0,24.029,24.029,24.0025,24.0078,85000.0
2012-09-20 11:55:00,45.36,45.37,45.28,45.32,99200.0,24.0078,24.0131,23.9654,23.9866,99200.0
2012-09-20 12:00:00,45.32,45.34,45.28,45.33,158600.0,23.9866,23.9972,23.9654,23.9919,158600.0
2012-09-20 12:05:00,45.33,45.33,45.29,45.3,83500.0,23.9919,23.9919,23.9707,23.976,83500.0
2012-09-20 12:10:00,45.3,45.33,45.3,45.32,109300.0,23.976,23.9919,23.976,23.9866,109300.0
2012-09-20 12:15:00,45.32,45.32,45.29,45.29,41600.0,23.9866,23.9866,23.9707,23.9707,41600.0
2012-09-20 12:20:00,45.3,45.32,45.29,45.29,77300.0,23.976,23.9866,23.9707,23.9707,77300.0
2012-09-20 12:25:00,45.29,45.3,45.25,45.28,85700.0,23.9707,23.976,23.9496,23.9654,85700.0
2012-09-20 12:30:00,45.28,45.3,45.23,45.24,97900.0,23.9654,23.976,23.939,23.9443,97900.0
2012-09-20 12:35:00,45.24,45.28,45.23,45.28,117700.0,23.9443,23.9654,23.939,23.9654,117700.0
2012-09-20 12:40:00,45.28,45.28,45.22,45.24,97800.0,23.9654,23.9654,23.9337,23.9443,97800.0
2012-09-20 12:45:00,45.25,45.27,45.23,45.24,37100.0,23.9496,23.9601,23.939,23.9443,37100.0
2012-09-20 12:50:00,45.24,45.27,45.23,45.25,45000.0,23.9443,23.9601,23.939,23.9496,45000.0
2012-09-20 12:55:00,45.26,45.27,45.22,45.25,73100.0,23.9549,23.9601,23.9337,23.9496,73100.0
2012-09-20 13:00:00,45.24,45.25,45.2,45.22,112100.0,23.9443,23.9496,23.9231,23.9337,112100.0
2012-09-20 13:05:00,45.23,45.27,45.22,45.25,81800.0,23.939,23.9601,23.9337,23.9496,81800.0
2012-09-20 13:10:00,45.26,45.26,45.25,45.26,61800.0,23.9549,23.9549,23.9496,23.9549,61800.0
2012-09-20 13:15:00,45.26,45.26,45.23,45.26,62600.0,23.9549,23.9549,23.939,23.9549,62600.0
2012-09-20 13:20:00,45.26,45.27,45.25,45.26,66300.0,23.9549,23.9601,23.9496,23.9549,66300.0
2012-09-20 13:25:00,45.27,45.3,45.26,45.3,62800.0,23.9601,23.976,23.9549,23.976,62800.0
2012-09-20 13:30:00,45.3,45.3,45.29,45.3,40000.0,23.976,23.976,23.9707,23.976,40000.0
2012-09-20 13:35:00,45.3,45.34,45.29,45.3,88200.0,23.976,23.9972,23.9707,23.976,88200.0
2012-09-20 13:40:00,45.3,45.3,45.28,45.29,40600.0,23.976,23.976,23.9654,23.9707,40600.0
2012-09-20 13:45:00,45.28,45.29,45.25,45.28,50600.0,23.9654,23.9707,23.9496,23.9654,50600.0
2012-09-20 13:50:00,45.29,45.3,45.28,45.3,35700.0,23.9707,23.976,23.9654,23.976,35700.0
2012-09-20 13:55:00,45.3,45.31,45.28,45.3,62400.0,23.976,23.9813,23.9654,23.976,62400.0
2012-09-20 14:00:00,45.3,45.31,45.28,45.3,75200.0,23.976,23.9813,23.9654,23.976,75200.0
2012-09-20 14:05:00,45.3,45.33,45.29,45.32,106800.0,23.976,23.9919,23.9707,23.9866,106800.0
2012-09-20 14:10:00,45.32,45.37,45.32,45.36,164100.0,23.9866,24.0131,23.9866,24.0078,164100.0
2012-09-20 14:15:00,45.36,45.38,45.34,45.37,120600.0,24.0078,24.0184,23.9972,24.0131,120600.0
2012-09-20 14:20:00,45.37,45.39,45.36,45.38,84100.0,24.0131,24.0237,24.0078,24.0184,84100.0
2012-09-20 14:25:00,45.39,45.44,45.38,45.4,119600.0,24.0237,24.0501,24.0184,24.029,119600.0
2012-09-20 14:30:00,45.4,45.48,45.4,45.47,128800.0,24.029,24.0713,24.029,24.066,128800.0
2012-09-20 14:35:00,45.48,45.49,45.46,45.46,101500.0,24.0713,24.0766,24.0607,24.0607,101500.0
2012-09-20 14:40:00,45.47,45.48,45.46,45.48,74900.0,24.066,24.0713,24.0607,24.0713,74900.0
2012-09-20 14:45:00,45.48,45.5,45.47,45.48,147400.0,24.0713,24.0819,24.066,24.0713,147400.0
2012-09-20 14:50:00,45.47,45.51,45.46,45.51,178800.0,24.066,24.0872,24.0607,24.0872,178800.0
2012-09-20 14:55:00,45.51,45.53,45.5,45.52,167000.0,24.0872,24.0978,24.0819,24.0925,167000.0
2012-09-20 15:00:00,45.52,45.53,45.49,45.51,128100.0,24.0925,24.0978,24.0766,24.0872,128100.0
2012-09-20 15:05:00,45.51,45.55,45.51,45.55,145100.0,24.0872,24.1083,24.0872,24.1083,145100.0
2012-09-20 15:10:00,45.54,45.56,45.52,45.56,132100.0,24.1031,24.1136,24.0925,24.1136,132100.0
2012-09-20 15:15:00,45.56,45.56,45.52,45.53,184800.0,24.1136,24.1136,24.0925,24.0978,184800.0
2012-09-20 15:20:00,45.53,45.57,45.52,45.54,216400.0,24.0978,24.1189,24.0925,24.1031,216400.0
2012-09-20 15:25:00,45.54,45.56,45.53,45.54,279700.0,24.1031,24.1136,24.0978,24.1031,279700.0
2012-09-20 15:30:00,45.53,45.59,45.53,45.56,318800.0,24.0978,24.1295,24.0978,24.1136,318800.0
2012-09-20 15:35:00,45.56,45.57,45.54,45.55,300200.0,24.1136,24.1189,24.1031,24.1083,300200.0
2012-09-20 15:40:00,45.55,45.58,45.53,45.55,317000.0,24.1083,24.1242,24.0978,24.1083,317000.0
2012-09-20 15:45:00,45.55,45.55,45.5,45.5,403200.0,24.1083,24.1083,24.0819,24.0819,403200.0
2012-09-20 15:50:00,45.5,45.52,45.48,45.48,382600.0,24.0819,24.0925,24.0713,24.0713,382600.0
2012-09-20 15:55:00,45.48,45.5,45.47,45.49,676100.0,24.0713,24.0819,24.066,24.0766,676100.0
2012-09-21 09:30:00,45.72,45.72,45.55,45.57,3470500.0,24.1983,24.1983,24.1083,24.1189,3470500.0
2012-09-21 09:35:00,45.57,45.7,45.52,45.64,180600.0,24.1189,24.1877,24.0925,24.156,180600.0
2012-09-21 09:40:00,45.63,45.68,45.54,45.57,159000.0,24.1507,24.1771,24.1031,24.1189,159000.0
2012-09-21 09:45:00,45.58,45.64,45.53,45.53,145100.0,24.1242,24.156,24.0978,24.0978,145100.0
2012-09-21 09:50:00,45.54,45.61,45.52,45.61,292500.0,24.1031,24.1401,24.0925,24.1401,292500.0
2012-09-21 09:55:00,45.6,45.62,45.57,45.6,123000.0,24.1348,24.1454,24.1189,24.1348,123000.0
2012-09-21 10:00:00,45.61,45.65,45.57,45.63,141800.0,24.1401,24.1613,24.1189,24.1507,141800.0
2012-09-21 10:05:00,45.63,45.68,45.61,45.67,129500.0,24.1507,24.1771,24.1401,24.1719,129500.0
2012-09-21 10:10:00,45.67,45.76,45.67,45.73,204400.0,24.1719,24.2195,24.1719,24.2036,204400.0
2012-09-21 10:15:00,45.73,45.83,45.71,45.77,206200.0,24.2036,24.2565,24.193,24.2248,206200.0
2012-09-21 10:20:00,45.77,45.78,45.69,45.72,84500.0,24.2248,24.2301,24.1824,24.1983,84500.0
2012-09-21 10:25:00,45.72,45.75,45.67,45.69,102600.0,24.1983,24.2142,24.1719,24.1824,102600.0
2012-09-21 10:30:00,45.69,45.7,45.63,45.66,91500.0,24.1824,24.1877,24.1507,24.1666,91500.0
2012-09-21 10:35:00,45.67,45.67,45.6,45.66,103700.0,24.1719,24.1719,24.1348,24.1666,103700.0
2012-09-21 10:40:00,45.66,45.67,45.58,45.6,695000.0,24.1666,24.1719,24.1242,24.1348,695000.0
2012-09-21 10:45:00,45.6,45.66,45.6,45.65,420600.0,24.1348,24.1666,24.1348,24.1613,420600.0
2012-09-21 10:50:00,45.65,45.72,45.64,45.72,151900.0,24.1613,24.1983,24.156,24.1983,151900.0
2012-09-21 10:55:00,45.71,45.76,45.69,45.71,184300.0,24.193,24.2195,24.1824,24.193,184300.0
2012-09-21 11:00:00,45.72,45.72,45.69,45.69,92600.0,24.1983,24.1983,24.1824,24.1824,92600.0
2012-09-21 11:05:00,45.69,45.7,45.64,45.67,77600.0,24.1824,24.1877,24.156,24.1719,77600.0
2012-09-21 11:10:00,45.67,45.68,45.64,45.65,69600.0,24.1719,24.1771,24.156,24.1613,69600.0
2012-09-21 11:15:00,45.65,45.67,45.64,45.65,69600.0,24.1613,24.1719,24.156,24.1613,69600.0
2012-09-21 11:20:00,45.65,45.71,45.65,45.69,70200.0,24.1613,24.193,24.1613,24.1824,70200.0
2012-09-21 11:25:00,45.7,45.72,45.69,45.72,47700.0,24.1877,24.1983,24.1824,24.1983,47700.0
2012-09-21 11:30:00,45.73,45.75,45.72,45.72,87600.0,24.2036,24.2142,24.1983,24.1983,87600.0
2012-09-21 11:35:00,45.73,45.78,45.73,45.78,100200.0,24.2036,24.2301,24.2036,24.2301,100200.0
2012-09-21 11:40:00,45.78,45.8,45.75,45.76,73400.0,24.2301,24.2407,24.2142,24.2195,73400.0
2012-09-21 11:45:00,45.76,45.83,45.76,45.82,98800.0,24.2195,24.2565,24.2195,24.2512,98800.0
2012-09-21 11:50:00,45.82,45.84,45.81,45.81,82600.0,24.2512,24.2618,24.246,24.246,82600.0
2012-09-21 11:55:00,45.82,45.85,45.79,45.83,68100.0,24.2512,24.2671,24.2354,24.2565,68100.0
2012-09-21 12:00:00,45.83,45.84,45.81,45.84,28300.0,24.2565,24.2618,24.246,24.2618,28300.0
2012-09-21 12:05:00,45.83,45.84,45.8,45.8,96400.0,24.2565,24.2618,24.2407,24.2407,96400.0
2012-09-21 12:10:00,45.8,45.84,45.8,45.82,67800.0,24.2407,24.2618,24.2407,24.2512,67800.0
2012-09-21 12:15:00,45.83,45.84,45.82,45.82,40000.0,24.2565,24.2618,24.2512,24.2512,40000.0
2012-09-21 12:20:00,45.82,45.85,45.81,45.84,79300.0,24.2512,24.2671,24.246,24.2618,79300.0
2012-09-21 12:25:00,45.84,45.87,45.84,45.87,130400.0,24.2618,24.2777,24.2618,24.2777,130400.0
2012-09-21 12:30:00,45.87,45.9,45.85,45.86,106900.0,24.2777,24.2936,24.2671,24.2724,106900.0
2012-09-21 12:35:00,45.85,45.9,45.85,45.87,99800.0,24.2671,24.2936,24.2671,24.2777,99800.0
2012-09-21 12:40:00,45.87,45.87,45.85,45.86,27400.0,24.2777,24.2777,24.2671,24.2724,27400.0
2012-09-21 12:45:00,45.85,45.87,45.85,45.85,41500.0,24.2671,24.2777,24.2671,24.2671,41500.0
2012-09-21 12:50:00,45.85,45.87,45.85,45.86,41400.0,24.2671,24.2777,24.2671,24.2724,41400.0
2012-09-21 12:55:00,45.85,45.86,45.83,45.84,54700.0,24.2671,24.2724,24.2565,24.2618,54700.0
2012-09-21 13:00:00,45.85,45.86,45.83,45.86,81000.0,24.2671,24.2724,24.2565,24.2724,81000.0
2012-09-21 13:05:00,45.86,45.87,45.83,45.84,115300.0,24.2724,24.2777,24.2565,24.2618,115300.0
2012-09-21 13:10:00,45.84,45.85,45.8,45.8,53200.0,24.2618,24.2671,24.2407,24.2407,53200.0
2012-09-21 13:15:00,45.81,45.81,45.8,45.8,25900.0,24.246,24.246,24.2407,24.2407,25900.0
2012-09-21 13:20:00,45.8,45.81,45.8,45.81,17400.0,24.2407,24.246,24.2407,24.246,17400.0
2012-09-21 13:25:00,45.8,45.81,45.8,45.8,55400.0,24.2407,24.246,24.2407,24.2407,55400.0
2012-09-21 13:30:00,45.8,45.81,45.79,45.8,58000.0,24.2407,24.246,24.2354,24.2407,58000.0
2012-09-21 13:35:00,45.8,45.82,45.8,45.8,121900.0,24.2407,24.2512,24.2407,24.2407,121900.0
2012-09-21 13:40:00,45.81,45.84,45.8,45.82,52200.0,24.246,24.2618,24.2407,24.2512,52200.0
2012-09-21 13:45:00,45.81,45.82,45.79,45.79,87700.0,24.246,24.2512,24.2354,24.2354,87700.0
2012-09-21 13:50:00,45.79,45.8,45.77,45.79,73700.0,24.2354,24.2407,24.2248,24.2354,73700.0
2012-09-21 13:55:00,45.8,45.8,45.79,45.79,43500.0,24.2407,24.2407,24.2354,24.2354,43500.0
2012-09-21 14:00:00,45.8,45.83,45.8,45.83,57300.0,24.2407,24.2565,24.2407,24.2565,57300.0
2012-09-21 14:05:00,45.83,45.83,45.78,45.8,105800.0,24.2565,24.2565,24.2301,24.2407,105800.0
2012-09-21 14:10:00,45.8,45.8,45.79,45.8,68800.0,24.2407,24.2407,24.2354,24.2407,68800.0
2012-09-21 14:15:00,45.79,45.79,45.75,45.78,140000.0,24.2354,24.2354,24.2142,24.2301,140000.0
2012-09-21 14:20:00,45.77,45.79,45.76,45.78,81700.0,24.2248,24.2354,24.2195,24.2301,81700.0
2012-09-21 14:25:00,45.78,45.79,45.74,45.77,240700.0,24.2301,24.2354,24.2089,24.2248,240700.0
2012-09-21 14:30:00,45.77,45.8,45.76,45.79,60500.0,24.2248,24.2407,24.2195,24.2354,60500.0
2012-09-21 14:35:00,45.8,45.8,45.76,45.77,62100.0,24.2407,24.2407,24.2195,24.2248,62100.0
2012-09-21 14:40:00,45.77,45.85,45.77,45.84,180800.0,24.2248,24.2671,24.2248,24.2618,180800.0
2012-09-21 14:45:00,45.83,45.87,45.82,45.83,102500.0,24.2565,24.2777,24.2512,24.2565,102500.0
2012-09-21 14:50:00,45.83,45.83,45.8,45.82,85300.0,24.2565,24.2565,24.2407,24.2512,85300.0
2012-09-21 14:55:00,45.83,45.88,45.82,45.87,135500.0,24.2565,24.283,24.2512,24.2777,135500.0
2012-09-21 15:00:00,45.87,45.9,45.84,45.88,154100.0,24.2777,24.2936,24.2618,24.283,154100.0
2012-09-21 15:05:00,45.89,45.91,45.84,45.85,192100.0,24.2883,24.2989,24.2618,24.2671,192100.0
2012-09-21 15:10:00,45.84,45.89,45.84,45.88,126900.0,24.2618,24.2883,24.2618,24.283,126900.0
2012-09-21 15:15:00,45.89,45.89,45.85,45.86,171200.0,24.2883,24.2883,24.2671,24.2724,171200.0
2012-09-21 15:20:00,45.85,45.91,45.83,45.91,211000.0,24.2671,24.2989,24.2565,24.2989,211000.0
2012-09-21 15:25:00,45.91,45.92,45.86,45.87,175400.0,24.2989,24.3042,24.2724,24.2777,175400.0
2012-09-21 15:30:00,45.86,45.88,45.84,45.86,191300.0,24.2724,24.283,24.2618,24.2724,191300.0
2012-09-21 15:35:00,45.85,45.86,45.79,45.82,334700.0,24.2671,24.2724,24.2354,24.2512,334700.0
2012-09-21 15:40:00,45.82,45.86,45.81,45.84,434200.0,24.2512,24.2724,24.246,24.2618,434200.0
2012-09-21 15:45:00,45.84,45.84,45.78,45.79,503700.0,24.2618,24.2618,24.2301,24.2354,503700.0
2012-09-21 15:50:00,45.8,45.83,45.77,45.77,424800.0,24.2407,24.2565,24.2248,24.2248,424800.0
2012-09-21 15:55:00,45.77,45.78,45.69,45.69,1106500.0,24.2248,24.2301,24.1824,24.1824,1106500.0
2012-09-24 09:30:00,45.8,45.85,45.65,45.84,287800.0,24.2407,24.2671,24.1613,24.2618,287800.0
2012-09-24 09:35:00,45.82,45.83,45.63,45.68,200600.0,24.2512,24.2565,24.1507,24.1771,200600.0
2012-09-24 09:40:00,45.68,45.71,45.62,45.63,160900.0,24.1771,24.193,24.1454,24.1507,160900.0
2012-09-24 09:45:00,45.64,45.66,45.58,45.58,105400.0,24.156,24.1666,24.1242,24.1242,105400.0
2012-09-24 09:50:00,45.58,45.59,45.55,45.57,92900.0,24.1242,24.1295,24.1083,24.1189,92900.0
2012-09-24 09:55:00,45.58,45.66,45.56,45.61,246100.0,24.1242,24.1666,24.1136,24.1401,246100.0
2012-09-24 10:00:00,45.61,45.65,45.59,45.6,67100.0,24.1401,24.1613,24.1295,24.1348,67100.0
2012-09-24 10:05:00,45.6,45.6,45.52,45.52,94800.0,24.1348,24.1348,24.0925,24.0925,94800.0
2012-09-24 10:10:00,45.53,45.56,45.51,45.55,98300.0,24.0978,24.1136,24.0872,24.1083,98300.0
2012-09-24 10:15:00,45.55,45.6,45.55,45.6,52100.0,24.1083,24.1348,24.1083,24.1348,52100.0
2012-09-24 10:20:00,45.6,45.67,45.58,45.67,76500.0,24.1348,24.1719,24.1242,24.1719,76500.0
2012-09-24 10:25:00,45.66,45.72,45.65,45.7,98800.0,24.1666,24.1983,24.1613,24.1877,98800.0
2012-09-24 10:30:00,45.7,45.78,45.7,45.75,116000.0,24.1877,24.2301,24.1877,24.2142,116000.0
2012-09-24 10:35:00,45.76,45.77,45.73,45.75,126300.0,24.2195,24.2248,24.2036,24.2142,126300.0
2012-09-24 10:40:00,45.74,45.75,45.63,45.65,229700.0,24.2089,24.2142,24.1507,24.1613,229700.0
2012-09-24 10:45:00,45.65,45.65,45.62,45.65,87700.0,24.1613,24.1613,24.1454,24.1613,87700.0
2012-09-24 10:50:00,45.64,45.65,45.6,45.64,65400.0,24.156,24.1613,24.1348,24.156,65400.0
2012-09-24 10:55:00,45.63,45.74,45.63,45.7,167200.0,24.1507,24.2089,24.1507,24.1877,167200.0
2012-09-24 11:00:00,45.69,45.7,45.66,45.68,92000.0,24.1824,24.1877,24.1666,24.1771,92000.0
2012-09-24 11:05:00,45.67,45.67,45.62,45.64,105400.0,24.1719,24.1719,24.1454,24.156,105400.0
2012-09-24 11:10:00,45.65,45.67,45.61,45.67,181400.0,24.1613,24.1719,24.1401,24.1719,181400.0
2012-09-24 11:15:00,45.66,45.68,45.66,45.66,83200.0,24.1666,24.1771,24.1666,24.1666,83200.0
2012-09-24 11:20:00,45.66,45.66,45.61,45.61,203300.0,24.1666,24.1666,24.1401,24.1401,203300.0
2012-09-24 11:25:00,45.61,45.62,45.53,45.53,114400.0,24.1401,24.1454,24.0978,24.0978,114400.0
2012-09-24 11:30:00,45.54,45.55,45.53,45.55,50900.0,24.1031,24.1083,24.0978,24.1083,50900.0
2012-09-24 11:35:00,45.55,45.56,45.53,45.54,93000.0,24.1083,24.1136,24.0978,24.1031,93000.0
2012-09-24 11:40:00,45.55,45.55,45.52,45.52,59400.0,24.1083,24.1083,24.0925,24.0925,59400.0
2012-09-24 11:45:00,45.53,45.53,45.5,45.53,84400.0,24.0978,24.0978,24.0819,24.0978,84400.0
2012-09-24 11:50:00,45.53,45.57,45.53,45.57,29400.0,24.0978,24.1189,24.0978,24.1189,29400.0
2012-09-24 11:55:00,45.57,45.6,45.56,45.6,45400.0,24.1189,24.1348,24.1136,24.1348,45400.0
2012-09-24 12:00:00,45.6,45.6,45.59,45.59,121400.0,24.1348,24.1348,24.1295,24.1295,121400.0
2012-09-24 12:05:00,45.59,45.6,45.58,45.59,41700.0,24.1295,24.1348,24.1242,24.1295,41700.0
2012-09-24 12:10:00,45.59,45.6,45.58,45.59,33100.0,24.1295,24.1348,24.1242,24.1295,33100.0
2012-09-24 12:15:00,45.58,45.59,45.57,45.59,29500.0,24.1242,24.1295,24.1189,24.1295,29500.0
2012-09-24 12:20:00,45.59,45.6,45.57,45.58,32800.0,24.1295,24.1348,24.1189,24.1242,32800.0
2012-09-24 12:25:00,45.58,45.6,45.58,45.58,83100.0,24.1242,24.1348,24.1242,24.1242,83100.0
2012-09-24 12:30:00,45.58,45.6,45.57,45.58,85300.0,24.1242,24.1348,24.1189,24.1242,85300.0
2012-09-24 12:35:00,45.59,45.6,45.58,45.59,27200.0,24.1295,24.1348,24.1242,24.1295,27200.0
2012-09-24 12:40:00,45.59,45.6,45.59,45.6,66900.0,24.1295,24.1348,24.1295,24.1348,66900.0
2012-09-24 12:45:00,45.6,45.6,45.59,45.59,23200.0,24.1348,24.1348,24.1295,24.1295,23200.0
2012-09-24 12:50:00,45.6,45.6,45.57,45.57,58900.0,24.1348,24.1348,24.1189,24.1189,58900.0
2012-09-24 12:55:00,45.57,45.61,45.56,45.61,81100.0,24.1189,24.1401,24.1136,24.1401,81100.0
2012-09-24 13:00:00,45.62,45.64,45.61,45.64,31300.0,24.1454,24.156,24.1401,24.156,31300.0
2012-09-24 13:05:00,45.64,45.67,45.63,45.65,70400.0,24.156,24.1719,24.1507,24.1613,70400.0
2012-09-24 13:10:00,45.64,45.65,45.62,45.64,22600.0,24.156,24.1613,24.1454,24.156,22600.0
2012-09-24 13:15:00,45.64,45.64,45.62,45.63,19000.0,24.156,24.156,24.1454,24.1507,19000.0
2012-09-24 13:20:00,45.63,45.64,45.62,45.63,16800.0,24.1507,24.156,24.1454,24.1507,16800.0
2012-09-24 13:25:00,45.62,45.63,45.6,45.6,39100.0,24.1454,24.1507,24.1348,24.1348,39100.0
2012-09-24 13:30:00,45.6,45.62,45.57,45.6,79500.0,24.1348,24.1454,24.1189,24.1348,79500.0
2012-09-24 13:35:00,45.6,45.61,45.6,45.6,23000.0,24.1348,24.1401,24.1348,24.1348,23000.0
2012-09-24 13:40:00,45.6,45.63,45.6,45.63,35500.0,24.1348,24.1507,24.1348,24.1507,35500.0
2012-09-24 13:45:00,45.63,45.67,45.62,45.64,78700.0,24.1507,24.1719,24.1454,24.156,78700.0
2012-09-24 13:50:00,45.65,45.65,45.6,45.62,87800.0,24.1613,24.1613,24.1348,24.1454,87800.0
2012-09-24 13:55:00,45.62,45.64,45.61,45.62,68700.0,24.1454,24.156,24.1401,24.1454,68700.0
2012-09-24 14:00:00,45.63,45.64,45.62,45.64,25500.0,24.1507,24.156,24.1454,24.156,25500.0
2012-09-24 14:05:00,45.64,45.64,45.6,45.63,59000.0,24.156,24.156,24.1348,24.1507,59000.0
2012-09-24 14:10:00,45.62,45.63,45.61,45.61,38200.0,24.1454,24.1507,24.1401,24.1401,38200.0
2012-09-24 14:15:00,45.61,45.62,45.59,45.62,46400.0,24.1401,24.1454,24.1295,24.1454,46400.0
2012-09-24 14:20:00,45.61,45.64,45.61,45.62,48400.0,24.1401,24.156,24.1401,24.1454,48400.0
2012-09-24 14:25:00,45.63,45.65,45.61,45.64,39600.0,24.1507,24.1613,24.1401,24.156,39600.0
2012-09-24 14:30:00,45.64,45.65,45.63,45.64,46000.0,24.156,24.1613,24.1507,24.156,46000.0
2012-09-24 14:35:00,45.64,45.64,45.61,45.62,70600.0,24.156,24.156,24.1401,24.1454,70600.0
2012-09-24 14:40:00,45.63,45.63,45.61,45.62,33500.0,24.1507,24.1507,24.1401,24.1454,33500.0
2012-09-24 14:45:00,45.62,45.64,45.62,45.62,69700.0,24.1454,24.156,24.1454,24.1454,69700.0
2012-09-24 14:50:00,45.62,45.7,45.62,45.7,109600.0,24.1454,24.1877,24.1454,24.1877,109600.0
2012-09-24 14:55:00,45.69,45.7,45.68,45.7,98500.0,24.1824,24.1877,24.1771,24.1877,98500.0
2012-09-24 15:00:00,45.7,45.75,45.69,45.7,153700.0,24.1877,24.2142,24.1824,24.1877,153700.0
2012-09-24 15:05:00,45.7,45.72,45.7,45.71,62400.0,24.1877,24.1983,24.1877,24.193,62400.0
2012-09-24 15:10:00,45.71,45.71,45.67,45.69,90700.0,24.193,24.193,24.1719,24.1824,90700.0
2012-09-24 15:15:00,45.69,45.71,45.68,45.71,63000.0,24.1824,24.193,24.1771,24.193,63000.0
2012-09-24 15:20:00,45.71,45.74,45.7,45.73,127700.0,24.193,24.2089,24.1877,24.2036,127700.0
2012-09-24 15:25:00,45.72,45.74,45.7,45.73,154600.0,24.1983,24.2089,24.1877,24.2036,154600.0
2012-09-24 15:30:00,45.73,45.73,45.69,45.7,81700.0,24.2036,24.2036,24.1824,24.1877,81700.0
2012-09-24 15:35:00,45.7,45.73,45.7,45.72,100900.0,24.1877,24.2036,24.1877,24.1983,100900.0
2012-09-24 15:40:00,45.71,45.73,45.7,45.72,110500.0,24.193,24.2036,24.1877,24.1983,110500.0
2012-09-24 15:45:00,45.73,45.73,45.68,45.69,307800.0,24.2036,24.2036,24.1771,24.1824,307800.0
2012-09-24 15:50:00,45.69,45.7,45.64,45.68,229800.0,24.1824,24.1877,24.156,24.1771,229800.0
2012-09-24 15:55:00,45.68,45.69,45.65,45.68,416000.0,24.1771,24.1824,24.1613,24.1771,416000.0
2012-09-25 09:30:00,45.88,45.91,45.73,45.86,212000.0,24.283,24.2989,24.2036,24.2724,212000.0
2012-09-25 09:35:00,45.87,45.87,45.75,45.83,145500.0,24.2777,24.2777,24.2142,24.2565,145500.0
2012-09-25 09:40:00,45.82,45.83,45.74,45.82,114700.0,24.2512,24.2565,24.2089,24.2512,114700.0
2012-09-25 09:45:00,45.82,45.91,45.81,45.91,143800.0,24.2512,24.2989,24.246,24.2989,143800.0
2012-09-25 09:50:00,45.9,45.96,45.89,45.95,133000.0,24.2936,24.3253,24.2883,24.3201,133000.0
2012-09-25 09:55:00,45.94,46.0,45.89,45.99,408800.0,24.3148,24.3465,24.2883,24.3412,408800.0
2012-09-25 10:00:00,45.99,46.05,45.95,46.04,345700.0,24.3412,24.373,24.3201,24.3677,345700.0
2012-09-25 10:05:00,46.04,46.06,45.95,45.97,146800.0,24.3677,24.3783,24.3201,24.3306,146800.0
2012-09-25 10:10:00,45.97,45.99,45.95,45.95,58100.0,24.3306,24.3412,24.3201,24.3201,58100.0
2012-09-25 10:15:00,45.96,45.98,45.92,45.95,80700.0,24.3253,24.3359,24.3042,24.3201,80700.0
2012-09-25 10:20:00,45.95,46.0,45.93,45.95,86900.0,24.3201,24.3465,24.3095,24.3201,86900.0
2012-09-25 10:25:00,45.95,45.97,45.9,45.91,161100.0,24.3201,24.3306,24.2936,24.2989,161100.0
2012-09-25 10:30:00,45.91,45.95,45.91,45.94,54300.0,24.2989,24.3201,24.2989,24.3148,54300.0
2012-09-25 10:35:00,45.94,45.97,45.93,45.94,97000.0,24.3148,24.3306,24.3095,24.3148,97000.0
2012-09-25 10:40:00,45.95,45.98,45.93,45.97,48800.0,24.3201,24.3359,24.3095,24.3306,48800.0
2012-09-25 10:45:00,45.97,46.03,45.97,46.01,64700.0,24.3306,24.3624,24.3306,24.3518,64700.0
2012-09-25 10:50:00,46.0,46.02,45.98,46.0,50100.0,24.3465,24.3571,24.3359,24.3465,50100.0
2012-09-25 10:55:00,46.0,46.0,45.95,45.97,59800.0,24.3465,24.3465,24.3201,24.3306,59800.0
2012-09-25 11:00:00,45.96,45.99,45.94,45.95,97500.0,24.3253,24.3412,24.3148,24.3201,97500.0
2012-09-25 11:05:00,45.94,45.97,45.94,45.96,77800.0,24.3148,24.3306,24.3148,24.3253,77800.0
2012-09-25 11:10:00,45.96,45.98,45.96,45.96,33100.0,24.3253,24.3359,24.3253,24.3253,33100.0
2012-09-25 11:15:00,45.96,45.99,45.96,45.97,41500.0,24.3253,24.3412,24.3253,24.3306,41500.0
2012-09-25 11:20:00,45.97,45.99,45.95,45.96,51200.0,24.3306,24.3412,24.3201,24.3253,51200.0
2012-09-25 11:25:00,45.95,45.98,45.95,45.95,46400.0,24.3201,24.3359,24.3201,24.3201,46400.0
2012-09-25 11:30:00,45.95,45.97,45.95,45.95,58800.0,24.3201,24.3306,24.3201,24.3201,58800.0
2012-09-25 11:35:00,45.95,45.98,45.95,45.97,35900.0,24.3201,24.3359,24.3201,24.3306,35900.0
2012-09-25 11:40:00,45.97,45.98,45.9,45.9,48900.0,24.3306,24.3359,24.2936,24.2936,48900.0
2012-09-25 11:45:00,45.9,45.93,45.9,45.91,34700.0,24.2936,24.3095,24.2936,24.2989,34700.0
2012-09-25 11:50:00,45.92,45.92,45.9,45.91,71100.0,24.3042,24.3042,24.2936,24.2989,71100.0
2012-09-25 11:55:00,45.91,45.92,45.88,45.9,63900.0,24.2989,24.3042,24.283,24.2936,63900.0
2012-09-25 12:00:00,45.89,45.9,45.85,45.85,52100.0,24.2883,24.2936,24.2671,24.2671,52100.0
2012-09-25 12:05:00,45.86,45.88,45.84,45.87,74100.0,24.2724,24.283,24.2618,24.2777,74100.0
2012-09-25 12:10:00,45.85,45.86,45.84,45.86,27100.0,24.2671,24.2724,24.2618,24.2724,27100.0
2012-09-25 12:15:00,45.85,45.86,45.77,45.78,121300.0,24.2671,24.2724,24.2248,24.2301,121300.0
2012-09-25 12:20:00,45.78,45.79,45.77,45.78,35200.0,24.2301,24.2354,24.2248,24.2301,35200.0
2012-09-25 12:25:00,45.78,45.81,45.78,45.8,32700.0,24.2301,24.246,24.2301,24.2407,32700.0
2012-09-25 12:30:00,45.8,45.82,45.79,45.82,22900.0,24.2407,24.2512,24.2354,24.2512,22900.0
2012-09-25 12:35:00,45.82,45.82,45.76,45.77,112500.0,24.2512,24.2512,24.2195,24.2248,112500.0
2012-09-25 12:40:00,45.77,45.79,45.72,45.74,128900.0,24.2248,24.2354,24.1983,24.2089,128900.0
2012-09-25 12:45:00,45.75,45.77,45.74,45.77,47800.0,24.2142,24.2248,24.2089,24.2248,47800.0
2012-09-25 12:50:00,45.77,45.77,45.73,45.75,52800.0,24.2248,24.2248,24.2036,24.2142,52800.0
2012-09-25 12:55:00,45.76,45.77,45.74,45.77,31900.0,24.2195,24.2248,24.2089,24.2248,31900.0
2012-09-25 13:00:00,45.77,45.81,45.76,45.8,89800.0,24.2248,24.246,24.2195,24.2407,89800.0
2012-09-25 13:05:00,45.8,45.82,45.78,45.79,41600.0,24.2407,24.2512,24.2301,24.2354,41600.0
2012-09-25 13:10:00,45.78,45.81,45.78,45.79,45000.0,24.2301,24.246,24.2301,24.2354,45000.0
2012-09-25 13:15:00,45.8,45.8,45.78,45.79,22600.0,24.2407,24.2407,24.2301,24.2354,22600.0
2012-09-25 13:20:00,45.79,45.79,45.77,45.79,44600.0,24.2354,24.2354,24.2248,24.2354,44600.0
2012-09-25 13:25:00,45.79,45.79,45.77,45.78,38500.0,24.2354,24.2354,24.2248,24.2301,38500.0
2012-09-25 13:30:00,45.78,45.82,45.77,45.81,45400.0,24.2301,24.2512,24.2248,24.246,45400.0
2012-09-25 13:35:00,45.82,45.83,45.81,45.82,77100.0,24.2512,24.2565,24.246,24.2512,77100.0
2012-09-25 13:40:00,45.82,45.82,45.77,45.77,53700.0,24.2512,24.2512,24.2248,24.2248,53700.0
2012-09-25 13:45:00,45.78,45.79,45.76,45.77,55300.0,24.2301,24.2354,24.2195,24.2248,55300.0
2012-09-25 13:50:00,45.76,45.78,45.75,45.78,42600.0,24.2195,24.2301,24.2142,24.2301,42600.0
2012-09-25 13:55:00,45.78,45.8,45.78,45.8,60700.0,24.2301,24.2407,24.2301,24.2407,60700.0
2012-09-25 14:00:00,45.8,45.83,45.78,45.82,116900.0,24.2407,24.2565,24.2301,24.2512,116900.0
2012-09-25 14:05:00,45.81,45.82,45.79,45.8,64300.0,24.246,24.2512,24.2354,24.2407,64300.0
2012-09-25 14:10:00,45.8,45.82,45.78,45.8,63800.0,24.2407,24.2512,24.2301,24.2407,63800.0
2012-09-25 14:15:00,45.81,45.87,45.8,45.85,245100.0,24.246,24.2777,24.2407,24.2671,245100.0
2012-09-25 14:20:00,45.85,45.86,45.82,45.83,135900.0,24.2671,24.2724,24.2512,24.2565,135900.0
2012-09-25 14:25:00,45.83,45.86,45.82,45.85,105500.0,24.2565,24.2724,24.2512,24.2671,105500.0
2012-09-25 14:30:00,45.84,45.87,45.84,45.87,57800.0,24.2618,24.2777,24.2618,24.2777,57800.0
2012-09-25 14:35:00,45.87,45.9,45.86,45.88,108800.0,24.2777,24.2936,24.2724,24.283,108800.0
2012-09-25 14:40:00,45.87,45.89,45.84,45.84,64800.0,24.2777,24.2883,24.2618,24.2618,64800.0
2012-09-25 14:45:00,45.85,45.85,45.78,45.84,94700.0,24.2671,24.2671,24.2301,24.2618,94700.0
2012-09-25 14:50:00,45.84,45.86,45.81,45.85,68800.0,24.2618,24.2724,24.246,24.2671,68800.0
2012-09-25 14:55:00,45.85,45.86,45.82,45.83,75200.0,24.2671,24.2724,24.2512,24.2565,75200.0
2012-09-25 15:00:00,45.82,45.85,45.82,45.85,72300.0,24.2512,24.2671,24.2512,24.2671,72300.0
2012-09-25 15:05:00,45.84,45.87,45.8,45.82,296700.0,24.2618,24.2777,24.2407,24.2512,296700.0
2012-09-25 15:10:00,45.81,45.81,45.72,45.76,216400.0,24.246,24.246,24.1983,24.2195,216400.0
2012-09-25 15:15:00,45.76,45.79,45.74,45.76,173400.0,24.2195,24.2354,24.2089,24.2195,173400.0
2012-09-25 15:20:00,45.75,45.8,45.74,45.75,174700.0,24.2142,24.2407,24.2089,24.2142,174700.0
2012-09-25 15:25:00,45.75,45.79,45.73,45.74,132900.0,24.2142,24.2354,24.2036,24.2089,132900.0
2012-09-25 15:30:00,45.75,45.77,45.72,45.76,133000.0,24.2142,24.2248,24.1983,24.2195,133000.0
2012-09-25 15:35:00,45.75,45.78,45.68,45.68,244000.0,24.2142,24.2301,24.1771,24.1771,244000.0
2012-09-25 15:40:00,45.68,45.72,45.67,45.68,204000.0,24.1771,24.1983,24.1719,24.1771,204000.0
2012-09-25 15:45:00,45.68,45.69,45.64,45.68,186600.0,24.1771,24.1824,24.156,24.1771,186600.0
2012-09-25 15:50:00,45.67,45.68,45.64,45.66,277600.0,24.1719,24.1771,24.156,24.1666,277600.0
2012-09-25 15:55:00,45.67,45.67,45.61,45.62,557400.0,24.1719,24.1719,24.1401,24.1454,557400.0
2012-09-26 09:30:00,45.62,45.65,45.55,45.62,375300.0,24.1454,24.1613,24.1083,24.1454,375300.0
2012-09-26 09:35:00,45.62,45.63,45.51,45.58,256000.0,24.1454,24.1507,24.0872,24.1242,256000.0
2012-09-26 09:40:00,45.58,45.58,45.51,45.57,227600.0,24.1242,24.1242,24.0872,24.1189,227600.0
2012-09-26 09:45:00,45.56,45.6,45.53,45.55,125300.0,24.1136,24.1348,24.0978,24.1083,125300.0
2012-09-26 09:50:00,45.55,45.61,45.53,45.61,131800.0,24.1083,24.1401,24.0978,24.1401,131800.0
2012-09-26 09:55:00,45.61,45.63,45.57,45.61,77300.0,24.1401,24.1507,24.1189,24.1401,77300.0
2012-09-26 10:00:00,45.62,45.69,45.59,45.69,125500.0,24.1454,24.1824,24.1295,24.1824,125500.0
2012-09-26 10:05:00,45.69,45.75,45.65,45.75,121700.0,24.1824,24.2142,24.1613,24.2142,121700.0
2012-09-26 10:10:00,45.74,45.85,45.74,45.84,133600.0,24.2089,24.2671,24.2089,24.2618,133600.0
2012-09-26 10:15:00,45.84,45.85,45.74,45.82,145000.0,24.2618,24.2671,24.2089,24.2512,145000.0
2012-09-26 10:20:00,45.82,45.82,45.76,45.79,125400.0,24.2512,24.2512,24.2195,24.2354,125400.0
2012-09-26 10:25:00,45.79,45.81,45.74,45.79,455900.0,24.2354,24.246,24.2089,24.2354,455900.0
2012-09-26 10:30:00,45.79,45.8,45.78,45.79,346200.0,24.2354,24.2407,24.2301,24.2354,346200.0
2012-09-26 10:35:00,45.79,45.8,45.73,45.74,128600.0,24.2354,24.2407,24.2036,24.2089,128600.0
2012-09-26 10:40:00,45.74,45.8,45.72,45.8,136300.0,24.2089,24.2407,24.1983,24.2407,136300.0
2012-09-26 10:45:00,45.8,45.84,45.78,45.8,149700.0,24.2407,24.2618,24.2301,24.2407,149700.0
2012-09-26 10:50:00,45.79,45.82,45.78,45.79,104600.0,24.2354,24.2512,24.2301,24.2354,104600.0
2012-09-26 10:55:00,45.79,45.81,45.74,45.75,97000.0,24.2354,24.246,24.2089,24.2142,97000.0
2012-09-26 11:00:00,45.75,45.82,45.74,45.81,86000.0,24.2142,24.2512,24.2089,24.246,86000.0
2012-09-26 11:05:00,45.81,45.81,45.76,45.81,95000.0,24.246,24.246,24.2195,24.246,95000.0
2012-09-26 11:10:00,45.8,45.83,45.78,45.81,128100.0,24.2407,24.2565,24.2301,24.246,128100.0
2012-09-26 11:15:00,45.8,45.88,45.79,45.88,70100.0,24.2407,24.283,24.2354,24.283,70100.0
2012-09-26 11:20:00,45.87,45.89,45.85,45.87,61800.0,24.2777,24.2883,24.2671,24.2777,61800.0
2012-09-26 11:25:00,45.86,45.88,45.84,45.88,119500.0,24.2724,24.283,24.2618,24.283,119500.0
2012-09-26 11:30:00,45.87,45.9,45.85,45.86,122900.0,24.2777,24.2936,24.2671,24.2724,122900.0
2012-09-26 11:35:00,45.86,45.88,45.85,45.88,71100.0,24.2724,24.283,24.2671,24.283,71100.0
2012-09-26 11:40:00,45.87,45.9,45.84,45.86,124100.0,24.2777,24.2936,24.2618,24.2724,124100.0
2012-09-26 11:45:00,45.86,45.89,45.84,45.88,157400.0,24.2724,24.2883,24.2618,24.283,157400.0
2012-09-26 11:50:00,45.88,45.88,45.82,45.84,64800.0,24.283,24.283,24.2512,24.2618,64800.0
2012-09-26 11:55:00,45.84,45.85,45.79,45.81,66900.0,24.2618,24.2671,24.2354,24.246,66900.0
2012-09-26 12:00:00,45.81,45.82,45.78,45.79,109700.0,24.246,24.2512,24.2301,24.2354,109700.0
2012-09-26 12:05:00,45.78,45.82,45.78,45.81,152000.0,24.2301,24.2512,24.2301,24.246,152000.0
2012-09-26 12:10:00,45.82,45.83,45.78,45.81,99100.0,24.2512,24.2565,24.2301,24.246,99100.0
2012-09-26 12:15:00,45.8,45.83,45.77,45.78,49400.0,24.2407,24.2565,24.2248,24.2301,49400.0
2012-09-26 12:20:00,45.77,45.78,45.75,45.77,51600.0,24.2248,24.2301,24.2142,24.2248,51600.0
2012-09-26 12:25:00,45.77,45.78,45.72,45.74,116400.0,24.2248,24.2301,24.1983,24.2089,116400.0
2012-09-26 12:30:00,45.74,45.78,45.73,45.78,80200.0,24.2089,24.2301,24.2036,24.2301,80200.0
2012-09-26 12:35:00,45.77,45.79,45.77,45.78,33000.0,24.2248,24.2354,24.2248,24.2301,33000.0
2012-09-26 12:40:00,45.78,45.8,45.71,45.71,58400.0,24.2301,24.2407,24.193,24.193,58400.0
2012-09-26 12:45:00,45.71,45.73,45.71,45.73,52500.0,24.193,24.2036,24.193,24.2036,52500.0
2012-09-26 12:50:00,45.73,45.75,45.72,45.75,55800.0,24.2036,24.2142,24.1983,24.2142,55800.0
2012-09-26 12:55:00,45.75,45.81,45.74,45.81,87900.0,24.2142,24.246,24.2089,24.246,87900.0
2012-09-26 13:00:00,45.81,45.84,45.81,45.82,105900.0,24.246,24.2618,24.246,24.2512,105900.0
2012-09-26 13:05:00,45.83,45.86,45.82,45.85,75800.0,24.2565,24.2724,24.2512,24.2671,75800.0
2012-09-26 13:10:00,45.85,45.86,45.81,45.82,50500.0,24.2671,24.2724,24.246,24.2512,50500.0
2012-09-26 13:15:00,45.81,45.83,45.8,45.83,41500.0,24.246,24.2565,24.2407,24.2565,41500.0
2012-09-26 13:20:00,45.82,45.85,45.82,45.83,39300.0,24.2512,24.2671,24.2512,24.2565,39300.0
2012-09-26 13:25:00,45.85,45.86,45.81,45.81,69200.0,24.2671,24.2724,24.246,24.246,69200.0
2012-09-26 13:30:00,45.82,45.82,45.78,45.81,77800.0,24.2512,24.2512,24.2301,24.246,77800.0
2012-09-26 13:35:00,45.81,45.82,45.79,45.82,60300.0,24.246,24.2512,24.2354,24.2512,60300.0
2012-09-26 13:40:00,45.82,45.82,45.8,45.81,35000.0,24.2512,24.2512,24.2407,24.246,35000.0
2012-09-26 13:45:00,45.81,45.81,45.77,45.79,56400.0,24.246,24.246,24.2248,24.2354,56400.0
2012-09-26 13:50:00,45.79,45.83,45.77,45.79,57700.0,24.2354,24.2565,24.2248,24.2354,57700.0
2012-09-26 13:55:00,45.79,45.81,45.74,45.76,63000.0,24.2354,24.246,24.2089,24.2195,63000.0
2012-09-26 14:00:00,45.75,45.79,45.75,45.78,55700.0,24.2142,24.2354,24.2142,24.2301,55700.0
2012-09-26 14:05:00,45.78,45.8,45.76,45.79,99300.0,24.2301,24.2407,24.2195,24.2354,99300.0
2012-09-26 14:10:00,45.79,45.79,45.75,45.77,57900.0,24.2354,24.2354,24.2142,24.2248,57900.0
2012-09-26 14:15:00,45.77,45.77,45.76,45.76,34100.0,24.2248,24.2248,24.2195,24.2195,34100.0
2012-09-26 14:20:00,45.76,45.77,45.74,45.74,46900.0,24.2195,24.2248,24.2089,24.2089,46900.0
2012-09-26 14:25:00,45.75,45.75,45.7,45.72,59900.0,24.2142,24.2142,24.1877,24.1983,59900.0
2012-09-26 14:30:00,45.72,45.72,45.68,45.71,78500.0,24.1983,24.1983,24.1771,24.193,78500.0
2012-09-26 14:35:00,45.71,45.71,45.69,45.7,34500.0,24.193,24.193,24.1824,24.1877,34500.0
2012-09-26 14:40:00,45.7,45.72,45.68,45.71,48100.0,24.1877,24.1983,24.1771,24.193,48100.0
2012-09-26 14:45:00,45.7,45.72,45.68,45.71,70300.0,24.1877,24.1983,24.1771,24.193,70300.0
2012-09-26 14:50:00,45.7,45.7,45.65,45.66,86900.0,24.1877,24.1877,24.1613,24.1666,86900.0
2012-09-26 14:55:00,45.67,45.68,45.65,45.66,63200.0,24.1719,24.1771,24.1613,24.1666,63200.0
2012-09-26 15:00:00,45.67,45.68,45.63,45.64,60100.0,24.1719,24.1771,24.1507,24.156,60100.0
2012-09-26 15:05:00,45.63,45.65,45.61,45.64,126400.0,24.1507,24.1613,24.1401,24.156,126400.0
2012-09-26 15:10:00,45.63,45.64,45.6,45.62,72000.0,24.1507,24.156,24.1348,24.1454,72000.0
2012-09-26 15:15:00,45.62,45.68,45.62,45.66,118000.0,24.1454,24.1771,24.1454,24.1666,118000.0
2012-09-26 15:20:00,45.65,45.67,45.62,45.62,53800.0,24.1613,24.1719,24.1454,24.1454,53800.0
2012-09-26 15:25:00,45.62,45.65,45.61,45.63,106200.0,24.1454,24.1613,24.1401,24.1507,106200.0
2012-09-26 15:30:00,45.64,45.66,45.62,45.65,121100.0,24.156,24.1666,24.1454,24.1613,121100.0
2012-09-26 15:35:00,45.64,45.65,45.6,45.62,156600.0,24.156,24.1613,24.1348,24.1454,156600.0
2012-09-26 15:40:00,45.63,45.63,45.61,45.62,80600.0,24.1507,24.1507,24.1401,24.1454,80600.0
2012-09-26 15:45:00,45.63,45.63,45.6,45.6,160400.0,24.1507,24.1507,24.1348,24.1348,160400.0
2012-09-26 15:50:00,45.6,45.64,45.59,45.63,196100.0,24.1348,24.156,24.1295,24.1507,196100.0
2012-09-26 15:55:00,45.63,45.63,45.58,45.6,421600.0,24.1507,24.1507,24.1242,24.1348,421600.0
2012-09-27 09:30:00,45.8,45.89,45.67,45.7,293300.0,24.2407,24.2883,24.1719,24.1877,293300.0
2012-09-27 09:35:00,45.7,45.71,45.64,45.66,127800.0,24.1877,24.193,24.156,24.1666,127800.0
2012-09-27 09:40:00,45.65,45.68,45.59,45.65,84400.0,24.1613,24.1771,24.1295,24.1613,84400.0
2012-09-27 09:45:00,45.65,45.74,45.65,45.74,107900.0,24.1613,24.2089,24.1613,24.2089,107900.0
2012-09-27 09:50:00,45.73,45.74,45.65,45.66,60400.0,24.2036,24.2089,24.1613,24.1666,60400.0
2012-09-27 09:55:00,45.66,45.66,45.58,45.59,97000.0,24.1666,24.1666,24.1242,24.1295,97000.0
2012-09-27 10:00:00,45.59,45.64,45.58,45.62,213200.0,24.1295,24.156,24.1242,24.1454,213200.0
2012-09-27 10:05:00,45.62,45.66,45.6,45.64,105500.0,24.1454,24.1666,24.1348,24.156,105500.0
2012-09-27 10:10:00,45.64,45.66,45.58,45.61,160100.0,24.156,24.1666,24.1242,24.1401,160100.0
2012-09-27 10:15:00,45.6,45.62,45.58,45.59,101200.0,24.1348,24.1454,24.1242,24.1295,101200.0
2012-09-27 10:20:00,45.59,45.59,45.55,45.58,94200.0,24.1295,24.1295,24.1083,24.1242,94200.0
2012-09-27 10:25:00,45.57,45.6,45.56,45.59,68500.0,24.1189,24.1348,24.1136,24.1295,68500.0
2012-09-27 10:30:00,45.59,45.6,45.53,45.6,302600.0,24.1295,24.1348,24.0978,24.1348,302600.0
2012-09-27 10:35:00,45.59,45.62,45.56,45.59,289800.0,24.1295,24.1454,24.1136,24.1295,289800.0
2012-09-27 10:40:00,45.59,45.61,45.57,45.59,69200.0,24.1295,24.1401,24.1189,24.1295,69200.0
2012-09-27 10:45:00,45.59,45.61,45.55,45.6,69400.0,24.1295,24.1401,24.1083,24.1348,69400.0
2012-09-27 10:50:00,45.6,45.63,45.57,45.58,104900.0,24.1348,24.1507,24.1189,24.1242,104900.0
2012-09-27 10:55:00,45.58,45.61,45.56,45.59,76600.0,24.1242,24.1401,24.1136,24.1295,76600.0
2012-09-27 11:00:00,45.58,45.59,45.53,45.53,98900.0,24.1242,24.1295,24.0978,24.0978,98900.0
2012-09-27 11:05:00,45.53,45.54,45.51,45.51,77100.0,24.0978,24.1031,24.0872,24.0872,77100.0
2012-09-27 11:10:00,45.51,45.53,45.5,45.52,70500.0,24.0872,24.0978,24.0819,24.0925,70500.0
2012-09-27 11:15:00,45.52,45.54,45.5,45.52,58700.0,24.0925,24.1031,24.0819,24.0925,58700.0
2012-09-27 11:20:00,45.52,45.52,45.45,45.47,129700.0,24.0925,24.0925,24.0554,24.066,129700.0
2012-09-27 11:25:00,45.47,45.5,45.45,45.5,87100.0,24.066,24.0819,24.0554,24.0819,87100.0
2012-09-27 11:30:00,45.49,45.5,45.46,45.46,82300.0,24.0766,24.0819,24.0607,24.0607,82300.0
2012-09-27 11:35:00,45.46,45.48,45.46,45.48,52600.0,24.0607,24.0713,24.0607,24.0713,52600.0
2012-09-27 11:40:00,45.48,45.49,45.47,45.47,71500.0,24.0713,24.0766,24.066,24.066,71500.0
2012-09-27 11:45:00,45.47,45.49,45.45,45.46,45400.0,24.066,24.0766,24.0554,24.0607,45400.0
2012-09-27 11:50:00,45.46,45.47,45.43,45.46,66100.0,24.0607,24.066,24.0448,24.0607,66100.0
2012-09-27 11:55:00,45.46,45.55,45.45,45.54,74100.0,24.0607,24.1083,24.0554,24.1031,74100.0
2012-09-27 12:00:00,45.53,45.6,45.53,45.59,173300.0,24.0978,24.1348,24.0978,24.1295,173300.0
2012-09-27 12:05:00,45.59,45.61,45.56,45.57,85000.0,24.1295,24.1401,24.1136,24.1189,85000.0
2012-09-27 12:10:00,45.57,45.62,45.57,45.58,80800.0,24.1189,24.1454,24.1189,24.1242,80800.0
2012-09-27 12:15:00,45.58,45.61,45.58,45.59,48000.0,24.1242,24.1401,24.1242,24.1295,48000.0
2012-09-27 12:20:00,45.6,45.62,45.58,45.62,71800.0,24.1348,24.1454,24.1242,24.1454,71800.0
2012-09-27 12:25:00,45.62,45.68,45.6,45.66,133600.0,24.1454,24.1771,24.1348,24.1666,133600.0
2012-09-27 12:30:00,45.66,45.67,45.64,45.65,58700.0,24.1666,24.1719,24.156,24.1613,58700.0
2012-09-27 12:35:00,45.65,45.67,45.64,45.66,70500.0,24.1613,24.1719,24.156,24.1666,70500.0
2012-09-27 12:40:00,45.65,45.67,45.65,45.66,45600.0,24.1613,24.1719,24.1613,24.1666,45600.0
2012-09-27 12:45:00,45.66,45.67,45.65,45.66,40800.0,24.1666,24.1719,24.1613,24.1666,40800.0
2012-09-27 12:50:00,45.66,45.68,45.65,45.66,46600.0,24.1666,24.1771,24.1613,24.1666,46600.0
2012-09-27 12:55:00,45.67,45.9,45.66,45.85,4910200.0,24.1719,24.2936,24.1666,24.2671,4910200.0
2012-09-27 13:00:00,45.84,45.94,45.84,45.88,311300.0,24.2618,24.3148,24.2618,24.283,311300.0
2012-09-27 13:05:00,45.88,45.96,45.88,45.94,226900.0,24.283,24.3253,24.283,24.3148,226900.0
2012-09-27 13:10:00,45.94,46.0,45.94,45.95,303400.0,24.3148,24.3465,24.3148,24.3201,303400.0
2012-09-27 13:15:00,45.95,45.98,45.85,45.87,221900.0,24.3201,24.3359,24.2671,24.2777,221900.0
2012-09-27 13:20:00,45.88,45.89,45.87,45.88,123600.0,24.283,24.2883,24.2777,24.283,123600.0
2012-09-27 13:25:00,45.89,45.9,45.85,45.85,123100.0,24.2883,24.2936,24.2671,24.2671,123100.0
2012-09-27 13:30:00,45.85,45.89,45.84,45.88,67500.0,24.2671,24.2883,24.2618,24.283,67500.0
2012-09-27 13:35:00,45.88,45.9,45.86,45.89,94600.0,24.283,24.2936,24.2724,24.2883,94600.0
2012-09-27 13:40:00,45.89,45.94,45.89,45.93,92300.0,24.2883,24.3148,24.2883,24.3095,92300.0
2012-09-27 13:45:00,45.93,45.94,45.9,45.94,84300.0,24.3095,24.3148,24.2936,24.3148,84300.0
2012-09-27 13:50:00,45.94,45.94,45.9,45.91,32100.0,24.3148,24.3148,24.2936,24.2989,32100.0
2012-09-27 13:55:00,45.9,45.91,45.89,45.91,103500.0,24.2936,24.2989,24.2883,24.2989,103500.0
2012-09-27 14:00:00,45.91,45.91,45.88,45.88,100300.0,24.2989,24.2989,24.283,24.283,100300.0
2012-09-27 14:05:00,45.88,45.9,45.87,45.89,72300.0,24.283,24.2936,24.2777,24.2883,72300.0
2012-09-27 14:10:00,45.89,45.9,45.87,45.88,88500.0,24.2883,24.2936,24.2777,24.283,88500.0
2012-09-27 14:15:00,45.88,45.89,45.85,45.86,73400.0,24.283,24.2883,24.2671,24.2724,73400.0
2012-09-27 14:20:00,45.86,45.87,45.84,45.84,130500.0,24.2724,24.2777,24.2618,24.2618,130500.0
2012-09-27 14:25:00,45.84,45.85,45.83,45.84,60200.0,24.2618,24.2671,24.2565,24.2618,60200.0
2012-09-27 14:30:00,45.84,45.84,45.79,45.81,75700.0,24.2618,24.2618,24.2354,24.246,75700.0
2012-09-27 14:35:00,45.81,45.81,45.78,45.78,108200.0,24.246,24.246,24.2301,24.2301,108200.0
2012-09-27 14:40:00,45.78,45.78,45.73,45.74,84500.0,24.2301,24.2301,24.2036,24.2089,84500.0
2012-09-27 14:45:00,45.74,45.74,45.73,45.73,64600.0,24.2089,24.2089,24.2036,24.2036,64600.0
2012-09-27 14:50:00,45.74,45.76,45.71,45.71,121700.0,24.2089,24.2195,24.193,24.193,121700.0
2012-09-27 14:55:00,45.72,45.73,45.71,45.71,47100.0,24.1983,24.2036,24.193,24.193,47100.0
2012-09-27 15:00:00,45.72,45.72,45.67,45.69,144600.0,24.1983,24.1983,24.1719,24.1824,144600.0
2012-09-27 15:05:00,45.68,45.71,45.68,45.69,76500.0,24.1771,24.193,24.1771,24.1824,76500.0
2012-09-27 15:10:00,45.7,45.7,45.68,45.69,66400.0,24.1877,24.1877,24.1771,24.1824,66400.0
2012-09-27 15:15:00,45.69,45.75,45.67,45.75,130100.0,24.1824,24.2142,24.1719,24.2142,130100.0
2012-09-27 15:20:00,45.75,45.75,45.72,45.73,40400.0,24.2142,24.2142,24.1983,24.2036,40400.0
2012-09-27 15:25:00,45.73,45.75,45.71,45.73,97100.0,24.2036,24.2142,24.193,24.2036,97100.0
2012-09-27 15:30:00,45.73,45.76,45.73,45.76,147300.0,24.2036,24.2195,24.2036,24.2195,147300.0
2012-09-27 15:35:00,45.76,45.78,45.75,45.76,83800.0,24.2195,24.2301,24.2142,24.2195,83800.0
2012-09-27 15:40:00,45.76,45.78,45.74,45.76,115400.0,24.2195,24.2301,24.2089,24.2195,115400.0
2012-09-27 15:45:00,45.76,45.77,45.71,45.73,180600.0,24.2195,24.2248,24.193,24.2036,180600.0
2012-09-27 15:50:00,45.73,45.73,45.7,45.71,219700.0,24.2036,24.2036,24.1877,24.193,219700.0
2012-09-27 15:55:00,45.7,45.76,45.7,45.75,506100.0,24.1877,24.2195,24.1877,24.2142,506100.0
2012-09-28 09:30:00,45.63,45.64,45.56,45.56,134900.0,24.1507,24.156,24.1136,24.1136,134900.0
2012-09-28 09:35:00,45.56,45.58,45.45,45.47,192600.0,24.1136,24.1242,24.0554,24.066,192600.0
2012-09-28 09:40:00,45.47,45.48,45.3,45.38,212300.0,24.066,24.0713,23.976,24.0184,212300.0
2012-09-28 09:45:00,45.38,45.49,45.36,45.46,163700.0,24.0184,24.0766,24.0078,24.0607,163700.0
2012-09-28 09:50:00,45.45,45.46,45.4,45.44,140400.0,24.0554,24.0607,24.029,24.0501,140400.0
2012-09-28 09:55:00,45.43,45.44,45.37,45.38,186200.0,24.0448,24.0501,24.0131,24.0184,186200.0
2012-09-28 10:00:00,45.38,45.39,45.34,45.36,203700.0,24.0184,24.0237,23.9972,24.0078,203700.0
2012-09-28 10:05:00,45.37,45.39,45.34,45.36,81600.0,24.0131,24.0237,23.9972,24.0078,81600.0
2012-09-28 10:10:00,45.36,45.39,45.34,45.37,58800.0,24.0078,24.0237,23.9972,24.0131,58800.0
2012-09-28 10:15:00,45.36,45.37,45.3,45.3,189600.0,24.0078,24.0131,23.976,23.976,189600.0
2012-09-28 10:20:00,45.3,45.33,45.3,45.3,107700.0,23.976,23.9919,23.976,23.976,107700.0
2012-09-28 10:25:00,45.3,45.33,45.26,45.29,135500.0,23.976,23.9919,23.9549,23.9707,135500.0
2012-09-28 10:30:00,45.28,45.37,45.28,45.36,88300.0,23.9654,24.0131,23.9654,24.0078,88300.0
2012-09-28 10:35:00,45.36,45.42,45.35,45.42,91200.0,24.0078,24.0395,24.0025,24.0395,91200.0
2012-09-28 10:40:00,45.42,45.45,45.41,45.41,65700.0,24.0395,24.0554,24.0342,24.0342,65700.0
2012-09-28 10:45:00,45.42,45.43,45.4,45.43,84300.0,24.0395,24.0448,24.029,24.0448,84300.0
2012-09-28 10:50:00,45.42,45.43,45.36,45.36,97200.0,24.0395,24.0448,24.0078,24.0078,97200.0
2012-09-28 10:55:00,45.36,45.41,45.35,45.4,73600.0,24.0078,24.0342,24.0025,24.029,73600.0
2012-09-28 11:00:00,45.4,45.41,45.37,45.39,54300.0,24.029,24.0342,24.0131,24.0237,54300.0
2012-09-28 11:05:00,45.39,45.4,45.37,45.38,77700.0,24.0237,24.029,24.0131,24.0184,77700.0
2012-09-28 11:10:00,45.38,45.38,45.35,45.36,69600.0,24.0184,24.0184,24.0025,24.0078,69600.0
2012-09-28 11:15:00,45.36,45.36,45.31,45.32,96000.0,24.0078,24.0078,23.9813,23.9866,96000.0
2012-09-28 11:20:00,45.31,45.34,45.31,45.33,77300.0,23.9813,23.9972,23.9813,23.9919,77300.0
2012-09-28 11:25:00,45.33,45.38,45.32,45.33,129400.0,23.9919,24.0184,23.9866,23.9919,129400.0
2012-09-28 11:30:00,45.34,45.4,45.32,45.36,84500.0,23.9972,24.029,23.9866,24.0078,84500.0
2012-09-28 11:35:00,45.36,45.4,45.35,45.39,60000.0,24.0078,24.029,24.0025,24.0237,60000.0
2012-09-28 11:40:00,45.4,45.44,45.39,45.44,46100.0,24.029,24.0501,24.0237,24.0501,46100.0
2012-09-28 11:45:00,45.44,45.48,45.43,45.48,32500.0,24.0501,24.0713,24.0448,24.0713,32500.0
2012-09-28 11:50:00,45.48,45.48,45.44,45.47,39100.0,24.0713,24.0713,24.0501,24.066,39100.0
2012-09-28 11:55:00,45.47,45.49,45.46,45.49,40900.0,24.066,24.0766,24.0607,24.0766,40900.0
2012-09-28 12:00:00,45.49,45.52,45.48,45.48,105200.0,24.0766,24.0925,24.0713,24.0713,105200.0
2012-09-28 12:05:00,45.48,45.55,45.48,45.55,100200.0,24.0713,24.1083,24.0713,24.1083,100200.0
2012-09-28 12:10:00,45.55,45.62,45.54,45.6,90200.0,24.1083,24.1454,24.1031,24.1348,90200.0
2012-09-28 12:15:00,45.61,45.65,45.61,45.62,64800.0,24.1401,24.1613,24.1401,24.1454,64800.0
2012-09-28 12:20:00,45.61,45.63,45.59,45.59,36200.0,24.1401,24.1507,24.1295,24.1295,36200.0
2012-09-28 12:25:00,45.6,45.61,45.56,45.61,83900.0,24.1348,24.1401,24.1136,24.1401,83900.0
2012-09-28 12:30:00,45.6,45.61,45.59,45.59,51700.0,24.1348,24.1401,24.1295,24.1295,51700.0
2012-09-28 12:35:00,45.59,45.61,45.59,45.6,35200.0,24.1295,24.1401,24.1295,24.1348,35200.0
2012-09-28 12:40:00,45.6,45.61,45.58,45.59,51300.0,24.1348,24.1401,24.1242,24.1295,51300.0
2012-09-28 12:45:00,45.6,45.64,45.59,45.62,79000.0,24.1348,24.156,24.1295,24.1454,79000.0
2012-09-28 12:50:00,45.62,45.63,45.61,45.63,34300.0,24.1454,24.1507,24.1401,24.1507,34300.0
2012-09-28 12:55:00,45.63,45.67,45.62,45.65,73200.0,24.1507,24.1719,24.1454,24.1613,73200.0
2012-09-28 13:00:00,45.65,45.67,45.64,45.65,35500.0,24.1613,24.1719,24.156,24.1613,35500.0
2012-09-28 13:05:00,45.65,45.65,45.6,45.62,70700.0,24.1613,24.1613,24.1348,24.1454,70700.0
2012-09-28 13:10:00,45.62,45.63,45.57,45.58,58500.0,24.1454,24.1507,24.1189,24.1242,58500.0
2012-09-28 13:15:00,45.58,45.61,45.58,45.6,55400.0,24.1242,24.1401,24.1242,24.1348,55400.0
2012-09-28 13:20:00,45.59,45.62,45.59,45.61,52900.0,24.1295,24.1454,24.1295,24.1401,52900.0
2012-09-28 13:25:00,45.6,45.63,45.59,45.59,55800.0,24.1348,24.1507,24.1295,24.1295,55800.0
2012-09-28 13:30:00,45.6,45.62,45.59,45.61,25800.0,24.1348,24.1454,24.1295,24.1401,25800.0
2012-09-28 13:35:00,45.6,45.65,45.59,45.65,69900.0,24.1348,24.1613,24.1295,24.1613,69900.0
2012-09-28 13:40:00,45.65,45.7,45.64,45.68,114200.0,24.1613,24.1877,24.156,24.1771,114200.0
2012-09-28 13:45:00,45.68,45.69,45.67,45.67,32700.0,24.1771,24.1824,24.1719,24.1719,32700.0
2012-09-28 13:50:00,45.68,45.69,45.63,45.64,70800.0,24.1771,24.1824,24.1507,24.156,70800.0
2012-09-28 13:55:00,45.64,45.65,45.62,45.63,37900.0,24.156,24.1613,24.1454,24.1507,37900.0
2012-09-28 14:00:00,45.64,45.64,45.61,45.61,41700.0,24.156,24.156,24.1401,24.1401,41700.0
2012-09-28 14:05:00,45.62,45.62,45.58,45.58,49900.0,24.1454,24.1454,24.1242,24.1242,49900.0
2012-09-28 14:10:00,45.58,45.6,45.57,45.57,28400.0,24.1242,24.1348,24.1189,24.1189,28400.0
2012-09-28 14:15:00,45.57,45.58,45.55,45.56,40600.0,24.1189,24.1242,24.1083,24.1136,40600.0
2012-09-28 14:20:00,45.56,45.58,45.54,45.55,33800.0,24.1136,24.1242,24.1031,24.1083,33800.0
2012-09-28 14:25:00,45.55,45.56,45.5,45.5,111400.0,24.1083,24.1136,24.0819,24.0819,111400.0
2012-09-28 14:30:00,45.5,45.56,45.5,45.55,87700.0,24.0819,24.1136,24.0819,24.1083,87700.0
2012-09-28 14:35:00,45.56,45.56,45.52,45.53,82900.0,24.1136,24.1136,24.0925,24.0978,82900.0
2012-09-28 14:40:00,45.52,45.53,45.51,45.52,71300.0,24.0925,24.0978,24.0872,24.0925,71300.0
2012-09-28 14:45:00,45.51,45.54,45.51,45.51,62100.0,24.0872,24.1031,24.0872,24.0872,62100.0
2012-09-28 14:50:00,45.51,45.53,45.5,45.51,75600.0,24.0872,24.0978,24.0819,24.0872,75600.0
2012-09-28 14:55:00,45.51,45.51,45.49,45.5,66000.0,24.0872,24.0872,24.0766,24.0819,66000.0
2012-09-28 15:00:00,45.5,45.51,45.48,45.49,67400.0,24.0819,24.0872,24.0713,24.0766,67400.0
2012-09-28 15:05:00,45.5,45.5,45.47,45.48,76700.0,24.0819,24.0819,24.066,24.0713,76700.0
2012-09-28 15:10:00,45.48,45.51,45.48,45.51,65100.0,24.0713,24.0872,24.0713,24.0872,65100.0
2012-09-28 15:15:00,45.51,45.53,45.5,45.51,94200.0,24.0872,24.0978,24.0819,24.0872,94200.0
2012-09-28 15:20:00,45.5,45.53,45.5,45.52,64600.0,24.0819,24.0978,24.0819,24.0925,64600.0
2012-09-28 15:25:00,45.51,45.52,45.47,45.49,103300.0,24.0872,24.0925,24.066,24.0766,103300.0
2012-09-28 15:30:00,45.49,45.51,45.46,45.47,135900.0,24.0766,24.0872,24.0607,24.066,135900.0
2012-09-28 15:35:00,45.48,45.49,45.45,45.48,215600.0,24.0713,24.0766,24.0554,24.0713,215600.0
2012-09-28 15:40:00,45.47,45.55,45.45,45.54,274600.0,24.066,24.1083,24.0554,24.1031,274600.0
2012-09-28 15:45:00,45.54,45.63,45.52,45.59,313300.0,24.1031,24.1507,24.0925,24.1295,313300.0
2012-09-28 15:50:00,45.59,45.61,45.56,45.59,282200.0,24.1295,24.1401,24.1136,24.1295,282200.0
2012-09-28 15:55:00,45.59,45.6,45.53,45.54,673600.0,24.1295,24.1348,24.0978,24.1031,673600.0
2012-10-01 09:30:00,45.57,45.65,45.44,45.46,425600.0,24.1189,24.1613,24.0501,24.0607,425600.0
2012-10-01 09:35:00,45.47,45.72,45.4,45.67,596100.0,24.066,24.1983,24.029,24.1719,596100.0
2012-10-01 09:40:00,45.67,45.77,45.62,45.77,114200.0,24.1719,24.2248,24.1454,24.2248,114200.0
2012-10-01 09:45:00,45.76,45.79,45.75,45.75,108900.0,24.2195,24.2354,24.2142,24.2142,108900.0
2012-10-01 09:50:00,45.75,45.76,45.64,45.64,94100.0,24.2142,24.2195,24.156,24.156,94100.0
2012-10-01 09:55:00,45.64,45.68,45.63,45.63,102100.0,24.156,24.1771,24.1507,24.1507,102100.0
2012-10-01 10:00:00,45.64,45.77,45.64,45.71,215600.0,24.156,24.2248,24.156,24.193,215600.0
2012-10-01 10:05:00,45.72,45.74,45.7,45.72,184500.0,24.1983,24.2089,24.1877,24.1983,184500.0
2012-10-01 10:10:00,45.73,45.81,45.72,45.8,133000.0,24.2036,24.246,24.1983,24.2407,133000.0
2012-10-01 10:15:00,45.81,45.82,45.75,45.8,121100.0,24.246,24.2512,24.2142,24.2407,121100.0
2012-10-01 10:20:00,45.8,45.85,45.79,45.85,92300.0,24.2407,24.2671,24.2354,24.2671,92300.0
2012-10-01 10:25:00,45.85,45.94,45.85,45.93,152800.0,24.2671,24.3148,24.2671,24.3095,152800.0
2012-10-01 10:30:00,45.93,45.95,45.84,45.87,163400.0,24.3095,24.3201,24.2618,24.2777,163400.0
2012-10-01 10:35:00,45.88,45.9,45.87,45.87,79600.0,24.283,24.2936,24.2777,24.2777,79600.0
2012-10-01 10:40:00,45.88,45.89,45.84,45.87,95400.0,24.283,24.2883,24.2618,24.2777,95400.0
2012-10-01 10:45:00,45.87,45.87,45.85,45.85,77200.0,24.2777,24.2777,24.2671,24.2671,77200.0
2012-10-01 10:50:00,45.85,45.89,45.83,45.87,182300.0,24.2671,24.2883,24.2565,24.2777,182300.0
2012-10-01 10:55:00,45.86,45.87,45.81,45.82,97200.0,24.2724,24.2777,24.246,24.2512,97200.0
2012-10-01 11:00:00,45.81,45.84,45.81,45.84,66800.0,24.246,24.2618,24.246,24.2618,66800.0
2012-10-01 11:05:00,45.83,45.84,45.81,45.82,77300.0,24.2565,24.2618,24.246,24.2512,77300.0
2012-10-01 11:10:00,45.82,45.88,45.81,45.88,90700.0,24.2512,24.283,24.246,24.283,90700.0
2012-10-01 11:15:00,45.88,45.9,45.87,45.88,93000.0,24.283,24.2936,24.2777,24.283,93000.0
2012-10-01 11:20:00,45.87,45.88,45.87,45.88,38200.0,24.2777,24.283,24.2777,24.283,38200.0
2012-10-01 11:25:00,45.87,45.88,45.84,45.86,160300.0,24.2777,24.283,24.2618,24.2724,160300.0
2012-10-01 11:30:00,45.87,45.88,45.85,45.88,59000.0,24.2777,24.283,24.2671,24.283,59000.0
2012-10-01 11:35:00,45.87,45.89,45.84,45.84,76900.0,24.2777,24.2883,24.2618,24.2618,76900.0
2012-10-01 11:40:00,45.84,45.86,45.84,45.84,89000.0,24.2618,24.2724,24.2618,24.2618,89000.0
2012-10-01 11:45:00,45.84,45.85,45.82,45.83,59600.0,24.2618,24.2671,24.2512,24.2565,59600.0
2012-10-01 11:50:00,45.82,45.83,45.78,45.78,129500.0,24.2512,24.2565,24.2301,24.2301,129500.0
2012-10-01 11:55:00,45.79,45.81,45.75,45.76,118600.0,24.2354,24.246,24.2142,24.2195,118600.0
2012-10-01 12:00:00,45.77,45.79,45.76,45.78,51000.0,24.2248,24.2354,24.2195,24.2301,51000.0
2012-10-01 12:05:00,45.79,45.85,45.79,45.83,66000.0,24.2354,24.2671,24.2354,24.2565,66000.0
2012-10-01 12:10:00,45.83,45.86,45.83,45.86,32300.0,24.2565,24.2724,24.2565,24.2724,32300.0
2012-10-01 12:15:00,45.86,45.87,45.83,45.83,85700.0,24.2724,24.2777,24.2565,24.2565,85700.0
2012-10-01 12:20:00,45.83,45.85,45.81,45.85,52800.0,24.2565,24.2671,24.246,24.2671,52800.0
2012-10-01 12:25:00,45.84,45.85,45.84,45.85,38400.0,24.2618,24.2671,24.2618,24.2671,38400.0
2012-10-01 12:30:00,45.84,45.88,45.81,45.82,126700.0,24.2618,24.283,24.246,24.2512,126700.0
2012-10-01 12:35:00,45.81,45.86,45.81,45.86,38700.0,24.246,24.2724,24.246,24.2724,38700.0
2012-10-01 12:40:00,45.86,45.87,45.84,45.84,96300.0,24.2724,24.2777,24.2618,24.2618,96300.0
2012-10-01 12:45:00,45.84,45.86,45.79,45.79,79900.0,24.2618,24.2724,24.2354,24.2354,79900.0
2012-10-01 12:50:00,45.79,45.8,45.75,45.79,81600.0,24.2354,24.2407,24.2142,24.2354,81600.0
2012-10-01 12:55:00,45.78,45.8,45.77,45.79,52500.0,24.2301,24.2407,24.2248,24.2354,52500.0
2012-10-01 13:00:00,45.79,45.82,45.77,45.77,93500.0,24.2354,24.2512,24.2248,24.2248,93500.0
2012-10-01 13:05:00,45.78,45.79,45.75,45.75,56400.0,24.2301,24.2354,24.2142,24.2142,56400.0
2012-10-01 13:10:00,45.75,45.76,45.68,45.71,79800.0,24.2142,24.2195,24.1771,24.193,79800.0
2012-10-01 13:15:00,45.71,45.74,45.68,45.73,49900.0,24.193,24.2089,24.1771,24.2036,49900.0
2012-10-01 13:20:00,45.73,45.75,45.72,45.74,42900.0,24.2036,24.2142,24.1983,24.2089,42900.0
2012-10-01 13:25:00,45.74,45.79,45.73,45.78,67400.0,24.2089,24.2354,24.2036,24.2301,67400.0
2012-10-01 13:30:00,45.78,45.78,45.74,45.76,87400.0,24.2301,24.2301,24.2089,24.2195,87400.0
2012-10-01 13:35:00,45.76,45.78,45.75,45.77,29700.0,24.2195,24.2301,24.2142,24.2248,29700.0
2012-10-01 13:40:00,45.76,45.79,45.73,45.77,112000.0,24.2195,24.2354,24.2036,24.2248,112000.0
2012-10-01 13:45:00,45.77,45.83,45.76,45.82,89400.0,24.2248,24.2565,24.2195,24.2512,89400.0
2012-10-01 13:50:00,45.82,45.85,45.81,45.85,65200.0,24.2512,24.2671,24.246,24.2671,65200.0
2012-10-01 13:55:00,45.85,45.85,45.82,45.84,73700.0,24.2671,24.2671,24.2512,24.2618,73700.0
2012-10-01 14:00:00,45.84,45.9,45.84,45.89,100700.0,24.2618,24.2936,24.2618,24.2883,100700.0
2012-10-01 14:05:00,45.89,45.9,45.88,45.89,86900.0,24.2883,24.2936,24.283,24.2883,86900.0
2012-10-01 14:10:00,45.89,45.89,45.82,45.82,131400.0,24.2883,24.2883,24.2512,24.2512,131400.0
2012-10-01 14:15:00,45.83,45.84,45.8,45.8,79400.0,24.2565,24.2618,24.2407,24.2407,79400.0
2012-10-01 14:20:00,45.8,45.82,45.79,45.8,106500.0,24.2407,24.2512,24.2354,24.2407,106500.0
2012-10-01 14:25:00,45.8,45.81,45.79,45.8,81200.0,24.2407,24.246,24.2354,24.2407,81200.0
2012-10-01 14:30:00,45.8,45.81,45.78,45.78,59400.0,24.2407,24.246,24.2301,24.2301,59400.0
2012-10-01 14:35:00,45.79,45.82,45.78,45.8,81900.0,24.2354,24.2512,24.2301,24.2407,81900.0
2012-10-01 14:40:00,45.8,45.84,45.8,45.84,59800.0,24.2407,24.2618,24.2407,24.2618,59800.0
2012-10-01 14:45:00,45.83,45.84,45.8,45.8,65800.0,24.2565,24.2618,24.2407,24.2407,65800.0
2012-10-01 14:50:00,45.8,45.81,45.79,45.8,59800.0,24.2407,24.246,24.2354,24.2407,59800.0
2012-10-01 14:55:00,45.79,45.82,45.79,45.81,47000.0,24.2354,24.2512,24.2354,24.246,47000.0
2012-10-01 15:00:00,45.82,45.83,45.76,45.76,113200.0,24.2512,24.2565,24.2195,24.2195,113200.0
2012-10-01 15:05:00,45.76,45.78,45.74,45.78,183100.0,24.2195,24.2301,24.2089,24.2301,183100.0
2012-10-01 15:10:00,45.77,45.78,45.71,45.71,167300.0,24.2248,24.2301,24.193,24.193,167300.0
2012-10-01 15:15:00,45.72,45.73,45.7,45.73,122300.0,24.1983,24.2036,24.1877,24.2036,122300.0
2012-10-01 15:20:00,45.73,45.73,45.7,45.71,230900.0,24.2036,24.2036,24.1877,24.193,230900.0
2012-10-01 15:25:00,45.71,45.75,45.7,45.74,266700.0,24.193,24.2142,24.1877,24.2089,266700.0
2012-10-01 15:30:00,45.74,45.77,45.74,45.75,184500.0,24.2089,24.2248,24.2089,24.2142,184500.0
2012-10-01 15:35:00,45.76,45.78,45.74,45.77,205400.0,24.2195,24.2301,24.2089,24.2248,205400.0
2012-10-01 15:40:00,45.76,45.81,45.76,45.76,223800.0,24.2195,24.246,24.2195,24.2195,223800.0
2012-10-01 15:45:00,45.77,45.79,45.75,45.78,288000.0,24.2248,24.2354,24.2142,24.2301,288000.0
2012-10-01 15:50:00,45.79,45.79,45.75,45.79,436600.0,24.2354,24.2354,24.2142,24.2354,436600.0
2012-10-01 15:55:00,45.78,45.81,45.78,45.8,531100.0,24.2301,24.246,24.2301,24.2407,531100.0
2012-10-02 09:30:00,45.97,46.07,45.88,45.92,253200.0,24.3306,24.3836,24.283,24.3042,253200.0
2012-10-02 09:35:00,45.9,46.02,45.9,45.98,139300.0,24.2936,24.3571,24.2936,24.3359,139300.0
2012-10-02 09:40:00,45.98,45.98,45.92,45.98,82800.0,24.3359,24.3359,24.3042,24.3359,82800.0
2012-10-02 09:45:00,45.97,46.02,45.92,45.94,150900.0,24.3306,24.3571,24.3042,24.3148,150900.0
2012-10-02 09:50:00,45.94,45.97,45.88,45.9,106700.0,24.3148,24.3306,24.283,24.2936,106700.0
2012-10-02 09:55:00,45.9,45.93,45.85,45.92,116000.0,24.2936,24.3095,24.2671,24.3042,116000.0
2012-10-02 10:00:00,45.92,45.92,45.85,45.89,142300.0,24.3042,24.3042,24.2671,24.2883,142300.0
2012-10-02 10:05:00,45.89,45.91,45.84,45.85,121400.0,24.2883,24.2989,24.2618,24.2671,121400.0
2012-10-02 10:10:00,45.85,45.87,45.79,45.79,136500.0,24.2671,24.2777,24.2354,24.2354,136500.0
2012-10-02 10:15:00,45.79,45.8,45.73,45.8,140400.0,24.2354,24.2407,24.2036,24.2407,140400.0
2012-10-02 10:20:00,45.8,45.82,45.76,45.76,104900.0,24.2407,24.2512,24.2195,24.2195,104900.0
2012-10-02 10:25:00,45.77,45.8,45.74,45.76,295400.0,24.2248,24.2407,24.2089,24.2195,295400.0
2012-10-02 10:30:00,45.76,45.84,45.74,45.8,325200.0,24.2195,24.2618,24.2089,24.2407,325200.0
2012-10-02 10:35:00,45.81,45.81,45.71,45.71,212300.0,24.246,24.246,24.193,24.193,212300.0
2012-10-02 10:40:00,45.71,45.73,45.68,45.68,136200.0,24.193,24.2036,24.1771,24.1771,136200.0
2012-10-02 10:45:00,45.67,45.74,45.67,45.73,59200.0,24.1719,24.2089,24.1719,24.2036,59200.0
2012-10-02 10:50:00,45.74,45.74,45.66,45.67,178200.0,24.2089,24.2089,24.1666,24.1719,178200.0
2012-10-02 10:55:00,45.66,45.68,45.63,45.66,73900.0,24.1666,24.1771,24.1507,24.1666,73900.0
2012-10-02 11:00:00,45.65,45.72,45.65,45.7,93400.0,24.1613,24.1983,24.1613,24.1877,93400.0
2012-10-02 11:05:00,45.7,45.71,45.68,45.7,90700.0,24.1877,24.193,24.1771,24.1877,90700.0
2012-10-02 11:10:00,45.7,45.73,45.69,45.71,64800.0,24.1877,24.2036,24.1824,24.193,64800.0
2012-10-02 11:15:00,45.72,45.73,45.67,45.69,64700.0,24.1983,24.2036,24.1719,24.1824,64700.0
2012-10-02 11:20:00,45.69,45.73,45.68,45.72,76200.0,24.1824,24.2036,24.1771,24.1983,76200.0
2012-10-02 11:25:00,45.72,45.75,45.71,45.75,64300.0,24.1983,24.2142,24.193,24.2142,64300.0
2012-10-02 11:30:00,45.74,45.78,45.73,45.73,76000.0,24.2089,24.2301,24.2036,24.2036,76000.0
2012-10-02 11:35:00,45.73,45.74,45.64,45.65,130800.0,24.2036,24.2089,24.156,24.1613,130800.0
2012-10-02 11:40:00,45.65,45.66,45.62,45.66,102900.0,24.1613,24.1666,24.1454,24.1666,102900.0
2012-10-02 11:45:00,45.67,45.67,45.64,45.66,59600.0,24.1719,24.1719,24.156,24.1666,59600.0
2012-10-02 11:50:00,45.66,45.67,45.63,45.66,63400.0,24.1666,24.1719,24.1507,24.1666,63400.0
2012-10-02 11:55:00,45.66,45.69,45.64,45.65,45600.0,24.1666,24.1824,24.156,24.1613,45600.0
2012-10-02 12:00:00,45.65,45.7,45.64,45.7,61500.0,24.1613,24.1877,24.156,24.1877,61500.0
2012-10-02 12:05:00,45.69,45.7,45.67,45.67,48600.0,24.1824,24.1877,24.1719,24.1719,48600.0
2012-10-02 12:10:00,45.67,45.69,45.66,45.68,53700.0,24.1719,24.1824,24.1666,24.1771,53700.0
2012-10-02 12:15:00,45.67,45.73,45.64,45.73,95800.0,24.1719,24.2036,24.156,24.2036,95800.0
2012-10-02 12:20:00,45.72,45.73,45.71,45.73,34900.0,24.1983,24.2036,24.193,24.2036,34900.0
2012-10-02 12:25:00,45.73,45.74,45.7,45.73,51500.0,24.2036,24.2089,24.1877,24.2036,51500.0
2012-10-02 12:30:00,45.73,45.75,45.72,45.72,65100.0,24.2036,24.2142,24.1983,24.1983,65100.0
2012-10-02 12:35:00,45.72,45.75,45.71,45.74,59700.0,24.1983,24.2142,24.193,24.2089,59700.0
2012-10-02 12:40:00,45.74,45.76,45.73,45.76,24600.0,24.2089,24.2195,24.2036,24.2195,24600.0
2012-10-02 12:45:00,45.76,45.77,45.72,45.73,43800.0,24.2195,24.2248,24.1983,24.2036,43800.0
2012-10-02 12:50:00,45.74,45.75,45.72,45.75,22800.0,24.2089,24.2142,24.1983,24.2142,22800.0
2012-10-02 12:55:00,45.75,45.76,45.74,45.74,25700.0,24.2142,24.2195,24.2089,24.2089,25700.0
2012-10-02 13:00:00,45.74,45.74,45.71,45.74,38400.0,24.2089,24.2089,24.193,24.2089,38400.0
2012-10-02 13:05:00,45.74,45.74,45.72,45.74,29400.0,24.2089,24.2089,24.1983,24.2089,29400.0
2012-10-02 13:10:00,45.74,45.77,45.73,45.76,32700.0,24.2089,24.2248,24.2036,24.2195,32700.0
2012-10-02 13:15:00,45.76,45.77,45.75,45.76,29000.0,24.2195,24.2248,24.2142,24.2195,29000.0
2012-10-02 13:20:00,45.76,45.77,45.74,45.74,26600.0,24.2195,24.2248,24.2089,24.2089,26600.0
2012-10-02 13:25:00,45.75,45.75,45.73,45.75,41700.0,24.2142,24.2142,24.2036,24.2142,41700.0
2012-10-02 13:30:00,45.75,45.77,45.72,45.74,57000.0,24.2142,24.2248,24.1983,24.2089,57000.0
2012-10-02 13:35:00,45.73,45.81,45.73,45.8,46500.0,24.2036,24.246,24.2036,24.2407,46500.0
2012-10-02 13:40:00,45.81,45.84,45.79,45.83,69300.0,24.246,24.2618,24.2354,24.2565,69300.0
2012-10-02 13:45:00,45.83,45.85,45.81,45.83,47000.0,24.2565,24.2671,24.246,24.2565,47000.0
2012-10-02 13:50:00,45.83,45.84,45.8,45.8,52400.0,24.2565,24.2618,24.2407,24.2407,52400.0
2012-10-02 13:55:00,45.8,45.8,45.73,45.77,97200.0,24.2407,24.2407,24.2036,24.2248,97200.0
2012-10-02 14:00:00,45.77,45.77,45.72,45.73,89700.0,24.2248,24.2248,24.1983,24.2036,89700.0
2012-10-02 14:05:00,45.73,45.73,45.67,45.68,176300.0,24.2036,24.2036,24.1719,24.1771,176300.0
2012-10-02 14:10:00,45.68,45.72,45.68,45.71,98800.0,24.1771,24.1983,24.1771,24.193,98800.0
2012-10-02 14:15:00,45.71,45.73,45.7,45.72,81300.0,24.193,24.2036,24.1877,24.1983,81300.0
2012-10-02 14:20:00,45.72,45.72,45.68,45.68,57700.0,24.1983,24.1983,24.1771,24.1771,57700.0
2012-10-02 14:25:00,45.68,45.71,45.68,45.69,151300.0,24.1771,24.193,24.1771,24.1824,151300.0
2012-10-02 14:30:00,45.7,45.71,45.67,45.68,96500.0,24.1877,24.193,24.1719,24.1771,96500.0
2012-10-02 14:35:00,45.68,45.69,45.66,45.66,66500.0,24.1771,24.1824,24.1666,24.1666,66500.0
2012-10-02 14:40:00,45.66,45.69,45.66,45.68,158800.0,24.1666,24.1824,24.1666,24.1771,158800.0
2012-10-02 14:45:00,45.68,45.68,45.65,45.66,162300.0,24.1771,24.1771,24.1613,24.1666,162300.0
2012-10-02 14:50:00,45.66,45.68,45.66,45.67,108000.0,24.1666,24.1771,24.1666,24.1719,108000.0
2012-10-02 14:55:00,45.67,45.72,45.67,45.7,141000.0,24.1719,24.1983,24.1719,24.1877,141000.0
2012-10-02 15:00:00,45.7,45.72,45.67,45.71,89500.0,24.1877,24.1983,24.1719,24.193,89500.0
2012-10-02 15:05:00,45.71,45.76,45.71,45.76,110200.0,24.193,24.2195,24.193,24.2195,110200.0
2012-10-02 15:10:00,45.75,45.77,45.74,45.75,194700.0,24.2142,24.2248,24.2089,24.2142,194700.0
2012-10-02 15:15:00,45.75,45.79,45.74,45.77,138300.0,24.2142,24.2354,24.2089,24.2248,138300.0
2012-10-02 15:20:00,45.77,45.8,45.75,45.77,137400.0,24.2248,24.2407,24.2142,24.2248,137400.0
2012-10-02 15:25:00,45.77,45.8,45.77,45.8,115800.0,24.2248,24.2407,24.2248,24.2407,115800.0
2012-10-02 15:30:00,45.81,45.82,45.79,45.8,200500.0,24.246,24.2512,24.2354,24.2407,200500.0
2012-10-02 15:35:00,45.8,45.82,45.79,45.8,127800.0,24.2407,24.2512,24.2354,24.2407,127800.0
2012-10-02 15:40:00,45.8,45.84,45.8,45.82,243800.0,24.2407,24.2618,24.2407,24.2512,243800.0
2012-10-02 15:45:00,45.82,45.87,45.82,45.85,311400.0,24.2512,24.2777,24.2512,24.2671,311400.0
2012-10-02 15:50:00,45.85,45.86,45.8,45.82,1127900.0,24.2671,24.2724,24.2407,24.2512,1127900.0
2012-10-02 15:55:00,45.83,45.86,45.82,45.85,459300.0,24.2565,24.2724,24.2512,24.2671,459300.0
2012-10-03 09:30:00,45.98,46.03,45.93,45.95,217100.0,24.3359,24.3624,24.3095,24.3201,217100.0
2012-10-03 09:35:00,45.95,45.97,45.89,45.92,93300.0,24.3201,24.3306,24.2883,24.3042,93300.0
2012-10-03 09:40:00,45.92,46.01,45.9,45.92,162100.0,24.3042,24.3518,24.2936,24.3042,162100.0
2012-10-03 09:45:00,45.91,45.95,45.91,45.94,85800.0,24.2989,24.3201,24.2989,24.3148,85800.0
2012-10-03 09:50:00,45.95,45.95,45.86,45.88,114600.0,24.3201,24.3201,24.2724,24.283,114600.0
2012-10-03 09:55:00,45.88,45.88,45.83,45.84,141300.0,24.283,24.283,24.2565,24.2618,141300.0
2012-10-03 10:00:00,45.85,45.91,45.82,45.89,156200.0,24.2671,24.2989,24.2512,24.2883,156200.0
2012-10-03 10:05:00,45.88,45.92,45.87,45.92,65100.0,24.283,24.3042,24.2777,24.3042,65100.0
2012-10-03 10:10:00,45.92,45.95,45.91,45.95,95900.0,24.3042,24.3201,24.2989,24.3201,95900.0
2012-10-03 10:15:00,45.95,45.98,45.94,45.96,166400.0,24.3201,24.3359,24.3148,24.3253,166400.0
2012-10-03 10:20:00,45.97,45.99,45.95,45.97,101200.0,24.3306,24.3412,24.3201,24.3306,101200.0
2012-10-03 10:25:00,45.96,45.98,45.94,45.97,89100.0,24.3253,24.3359,24.3148,24.3306,89100.0
2012-10-03 10:30:00,45.97,45.98,45.93,45.96,105700.0,24.3306,24.3359,24.3095,24.3253,105700.0
2012-10-03 10:35:00,45.95,46.04,45.95,46.03,153400.0,24.3201,24.3677,24.3201,24.3624,153400.0
2012-10-03 10:40:00,46.04,46.04,46.0,46.01,159700.0,24.3677,24.3677,24.3465,24.3518,159700.0
2012-10-03 10:45:00,46.01,46.03,45.98,46.0,361800.0,24.3518,24.3624,24.3359,24.3465,361800.0
2012-10-03 10:50:00,46.0,46.02,45.97,45.97,51500.0,24.3465,24.3571,24.3306,24.3306,51500.0
2012-10-03 10:55:00,45.98,46.01,45.98,46.0,78800.0,24.3359,24.3518,24.3359,24.3465,78800.0
2012-10-03 11:00:00,45.99,46.03,45.98,45.98,109200.0,24.3412,24.3624,24.3359,24.3359,109200.0
2012-10-03 11:05:00,45.98,45.99,45.93,45.95,153100.0,24.3359,24.3412,24.3095,24.3201,153100.0
2012-10-03 11:10:00,45.95,46.0,45.94,45.96,146200.0,24.3201,24.3465,24.3148,24.3253,146200.0
2012-10-03 11:15:00,45.97,45.98,45.92,45.92,147800.0,24.3306,24.3359,24.3042,24.3042,147800.0
2012-10-03 11:20:00,45.92,45.93,45.9,45.92,193700.0,24.3042,24.3095,24.2936,24.3042,193700.0
2012-10-03 11:25:00,45.91,45.94,45.9,45.93,182300.0,24.2989,24.3148,24.2936,24.3095,182300.0
2012-10-03 11:30:00,45.92,45.98,45.91,45.97,99300.0,24.3042,24.3359,24.2989,24.3306,99300.0
2012-10-03 11:35:00,45.97,46.04,45.97,46.01,127300.0,24.3306,24.3677,24.3306,24.3518,127300.0
2012-10-03 11:40:00,46.0,46.03,46.0,46.02,66800.0,24.3465,24.3624,24.3465,24.3571,66800.0
2012-10-03 11:45:00,46.03,46.1,46.02,46.09,113200.0,24.3624,24.3994,24.3571,24.3941,113200.0
2012-10-03 11:50:00,46.09,46.1,46.07,46.07,54100.0,24.3941,24.3994,24.3836,24.3836,54100.0
2012-10-03 11:55:00,46.07,46.2,46.07,46.18,285800.0,24.3836,24.4524,24.3836,24.4418,285800.0
2012-10-03 12:00:00,46.19,46.21,46.17,46.21,152800.0,24.4471,24.4577,24.4365,24.4577,152800.0
2012-10-03 12:05:00,46.21,46.26,46.2,46.23,196400.0,24.4577,24.4841,24.4524,24.4682,196400.0
2012-10-03 12:10:00,46.23,46.24,46.15,46.16,97000.0,24.4682,24.4735,24.4259,24.4312,97000.0
2012-10-03 12:15:00,46.16,46.17,46.12,46.12,113500.0,24.4312,24.4365,24.41,24.41,113500.0
2012-10-03 12:20:00,46.12,46.13,46.09,46.1,124400.0,24.41,24.4153,24.3941,24.3994,124400.0
2012-10-03 12:25:00,46.1,46.22,46.1,46.22,161300.0,24.3994,24.463,24.3994,24.463,161300.0
2012-10-03 12:30:00,46.23,46.25,46.21,46.22,76600.0,24.4682,24.4788,24.4577,24.463,76600.0
2012-10-03 12:35:00,46.23,46.23,46.2,46.22,44800.0,24.4682,24.4682,24.4524,24.463,44800.0
2012-10-03 12:40:00,46.22,46.23,46.21,46.21,38100.0,24.463,24.4682,24.4577,24.4577,38100.0
2012-10-03 12:45:00,46.22,46.23,46.21,46.23,62700.0,24.463,24.4682,24.4577,24.4682,62700.0
2012-10-03 12:50:00,46.23,46.25,46.22,46.24,73000.0,24.4682,24.4788,24.463,24.4735,73000.0
2012-10-03 12:55:00,46.24,46.25,46.21,46.22,56900.0,24.4735,24.4788,24.4577,24.463,56900.0
2012-10-03 13:00:00,46.22,46.24,46.22,46.22,41300.0,24.463,24.4735,24.463,24.463,41300.0
2012-10-03 13:05:00,46.23,46.24,46.22,46.24,26200.0,24.4682,24.4735,24.463,24.4735,26200.0
2012-10-03 13:10:00,46.24,46.25,46.22,46.22,45600.0,24.4735,24.4788,24.463,24.463,45600.0
2012-10-03 13:15:00,46.23,46.24,46.22,46.23,28800.0,24.4682,24.4735,24.463,24.4682,28800.0
2012-10-03 13:20:00,46.23,46.24,46.21,46.22,67400.0,24.4682,24.4735,24.4577,24.463,67400.0
2012-10-03 13:25:00,46.22,46.22,46.21,46.21,16300.0,24.463,24.463,24.4577,24.4577,16300.0
2012-10-03 13:30:00,46.22,46.22,46.19,46.19,56600.0,24.463,24.463,24.4471,24.4471,56600.0
2012-10-03 13:35:00,46.19,46.2,46.12,46.13,102900.0,24.4471,24.4524,24.41,24.4153,102900.0
2012-10-03 13:40:00,46.13,46.18,46.12,46.18,74700.0,24.4153,24.4418,24.41,24.4418,74700.0
2012-10-03 13:45:00,46.17,46.22,46.16,46.21,134600.0,24.4365,24.463,24.4312,24.4577,134600.0
2012-10-03 13:50:00,46.22,46.25,46.21,46.25,81600.0,24.463,24.4788,24.4577,24.4788,81600.0
2012-10-03 13:55:00,46.25,46.35,46.24,46.34,267100.0,24.4788,24.5318,24.4735,24.5265,267100.0
2012-10-03 14:00:00,46.33,46.36,46.3,46.31,190800.0,24.5212,24.5371,24.5053,24.5106,190800.0
2012-10-03 14:05:00,46.3,46.32,46.27,46.28,82700.0,24.5053,24.5159,24.4894,24.4947,82700.0
2012-10-03 14:10:00,46.29,46.34,46.29,46.34,73900.0,24.5,24.5265,24.5,24.5265,73900.0
2012-10-03 14:15:00,46.34,46.34,46.3,46.3,95100.0,24.5265,24.5265,24.5053,24.5053,95100.0
2012-10-03 14:20:00,46.3,46.3,46.24,46.27,79000.0,24.5053,24.5053,24.4735,24.4894,79000.0
2012-10-03 14:25:00,46.27,46.29,46.25,46.26,80300.0,24.4894,24.5,24.4788,24.4841,80300.0
2012-10-03 14:30:00,46.26,46.31,46.25,46.3,87100.0,24.4841,24.5106,24.4788,24.5053,87100.0
2012-10-03 14:35:00,46.3,46.32,46.29,46.32,100600.0,24.5053,24.5159,24.5,24.5159,100600.0
2012-10-03 14:40:00,46.31,46.34,46.31,46.33,61500.0,24.5106,24.5265,24.5106,24.5212,61500.0
2012-10-03 14:45:00,46.34,46.34,46.3,46.32,85200.0,24.5265,24.5265,24.5053,24.5159,85200.0
2012-10-03 14:50:00,46.32,46.34,46.31,46.34,121500.0,24.5159,24.5265,24.5106,24.5265,121500.0
2012-10-03 14:55:00,46.34,46.34,46.3,46.31,54500.0,24.5265,24.5265,24.5053,24.5106,54500.0
2012-10-03 15:00:00,46.32,46.32,46.28,46.29,71000.0,24.5159,24.5159,24.4947,24.5,71000.0
2012-10-03 15:05:00,46.29,46.3,46.23,46.25,139000.0,24.5,24.5053,24.4682,24.4788,139000.0
2012-10-03 15:10:00,46.25,46.26,46.24,46.26,71600.0,24.4788,24.4841,24.4735,24.4841,71600.0
2012-10-03 15:15:00,46.26,46.29,46.26,46.28,104500.0,24.4841,24.5,24.4841,24.4947,104500.0
2012-10-03 15:20:00,46.29,46.33,46.28,46.33,127900.0,24.5,24.5212,24.4947,24.5212,127900.0
2012-10-03 15:25:00,46.33,46.39,46.31,46.37,171700.0,24.5212,24.5529,24.5106,24.5423,171700.0
2012-10-03 15:30:00,46.36,46.38,46.35,46.36,171700.0,24.5371,24.5476,24.5318,24.5371,171700.0
2012-10-03 15:35:00,46.36,46.39,46.35,46.38,201700.0,24.5371,24.5529,24.5318,24.5476,201700.0
2012-10-03 15:40:00,46.38,46.4,46.37,46.39,376900.0,24.5476,24.5582,24.5423,24.5529,376900.0
2012-10-03 15:45:00,46.39,46.4,46.33,46.34,314100.0,24.5529,24.5582,24.5212,24.5265,314100.0
2012-10-03 15:50:00,46.34,46.36,46.31,46.31,335800.0,24.5265,24.5371,24.5106,24.5106,335800.0
2012-10-03 15:55:00,46.31,46.34,46.28,46.29,726100.0,24.5106,24.5265,24.4947,24.5,726100.0
2012-10-04 09:30:00,46.41,46.5,46.41,46.48,166100.0,24.5635,24.6112,24.5635,24.6006,166100.0
2012-10-04 09:35:00,46.47,46.52,46.44,46.52,148300.0,24.5953,24.6217,24.5794,24.6217,148300.0
2012-10-04 09:40:00,46.52,46.56,46.45,46.48,111600.0,24.6217,24.6429,24.5847,24.6006,111600.0
2012-10-04 09:45:00,46.49,46.51,46.44,46.46,305400.0,24.6059,24.6164,24.5794,24.59,305400.0
2012-10-04 09:50:00,46.46,46.49,46.43,46.44,152000.0,24.59,24.6059,24.5741,24.5794,152000.0
2012-10-04 09:55:00,46.44,46.47,46.42,46.44,131800.0,24.5794,24.5953,24.5688,24.5794,131800.0
2012-10-04 10:00:00,46.44,46.5,46.43,46.5,107800.0,24.5794,24.6112,24.5741,24.6112,107800.0
2012-10-04 10:05:00,46.49,46.58,46.47,46.58,149000.0,24.6059,24.6535,24.5953,24.6535,149000.0
2012-10-04 10:10:00,46.57,46.62,46.55,46.56,197100.0,24.6482,24.6747,24.6376,24.6429,197100.0
2012-10-04 10:15:00,46.56,46.59,46.55,46.55,131900.0,24.6429,24.6588,24.6376,24.6376,131900.0
2012-10-04 10:20:00,46.55,46.57,46.5,46.5,88200.0,24.6376,24.6482,24.6112,24.6112,88200.0
2012-10-04 10:25:00,46.5,46.56,46.5,46.55,134100.0,24.6112,24.6429,24.6112,24.6376,134100.0
2012-10-04 10:30:00,46.54,46.55,46.48,46.48,163600.0,24.6323,24.6376,24.6006,24.6006,163600.0
2012-10-04 10:35:00,46.48,46.51,46.46,46.51,181500.0,24.6006,24.6164,24.59,24.6164,181500.0
2012-10-04 10:40:00,46.5,46.54,46.48,46.51,159500.0,24.6112,24.6323,24.6006,24.6164,159500.0
2012-10-04 10:45:00,46.51,46.54,46.49,46.49,221600.0,24.6164,24.6323,24.6059,24.6059,221600.0
2012-10-04 10:50:00,46.5,46.51,46.49,46.5,54700.0,24.6112,24.6164,24.6059,24.6112,54700.0
2012-10-04 10:55:00,46.5,46.54,46.49,46.54,106400.0,24.6112,24.6323,24.6059,24.6323,106400.0
2012-10-04 11:00:00,46.53,46.55,46.51,46.52,66300.0,24.627,24.6376,24.6164,24.6217,66300.0
2012-10-04 11:05:00,46.51,46.52,46.46,46.5,139500.0,24.6164,24.6217,24.59,24.6112,139500.0
2012-10-04 11:10:00,46.49,46.55,46.48,46.54,104500.0,24.6059,24.6376,24.6006,24.6323,104500.0
2012-10-04 11:15:00,46.55,46.59,46.54,46.55,109600.0,24.6376,24.6588,24.6323,24.6376,109600.0
2012-10-04 11:20:00,46.54,46.55,46.5,46.55,76100.0,24.6323,24.6376,24.6112,24.6376,76100.0
2012-10-04 11:25:00,46.55,46.57,46.53,46.54,55800.0,24.6376,24.6482,24.627,24.6323,55800.0
2012-10-04 11:30:00,46.53,46.6,46.51,46.59,103500.0,24.627,24.6641,24.6164,24.6588,103500.0
2012-10-04 11:35:00,46.59,46.6,46.56,46.58,81700.0,24.6588,24.6641,24.6429,24.6535,81700.0
2012-10-04 11:40:00,46.59,46.6,46.57,46.57,55300.0,24.6588,24.6641,24.6482,24.6482,55300.0
2012-10-04 11:45:00,46.56,46.62,46.56,46.61,82100.0,24.6429,24.6747,24.6429,24.6694,82100.0
2012-10-04 11:50:00,46.61,46.62,46.59,46.61,94500.0,24.6694,24.6747,24.6588,24.6694,94500.0
2012-10-04 11:55:00,46.61,46.63,46.61,46.61,61200.0,24.6694,24.68,24.6694,24.6694,61200.0
2012-10-04 12:00:00,46.61,46.64,46.6,46.64,75300.0,24.6694,24.6852,24.6641,24.6852,75300.0
2012-10-04 12:05:00,46.64,46.67,46.63,46.67,128100.0,24.6852,24.7011,24.68,24.7011,128100.0
2012-10-04 12:10:00,46.67,46.69,46.64,46.65,126100.0,24.7011,24.7117,24.6852,24.6905,126100.0
2012-10-04 12:15:00,46.65,46.65,46.6,46.61,105500.0,24.6905,24.6905,24.6641,24.6694,105500.0
2012-10-04 12:20:00,46.6,46.63,46.6,46.63,124400.0,24.6641,24.68,24.6641,24.68,124400.0
2012-10-04 12:25:00,46.63,46.69,46.63,46.69,161800.0,24.68,24.7117,24.68,24.7117,161800.0
2012-10-04 12:30:00,46.69,46.69,46.66,46.68,57300.0,24.7117,24.7117,24.6958,24.7064,57300.0
2012-10-04 12:35:00,46.67,46.68,46.67,46.68,70800.0,24.7011,24.7064,24.7011,24.7064,70800.0
2012-10-04 12:40:00,46.67,46.69,46.67,46.69,113100.0,24.7011,24.7117,24.7011,24.7117,113100.0
2012-10-04 12:45:00,46.68,46.7,46.68,46.7,52900.0,24.7064,24.717,24.7064,24.717,52900.0
2012-10-04 12:50:00,46.69,46.7,46.66,46.66,59100.0,24.7117,24.717,24.6958,24.6958,59100.0
2012-10-04 12:55:00,46.67,46.68,46.66,46.68,44900.0,24.7011,24.7064,24.6958,24.7064,44900.0
2012-10-04 13:00:00,46.68,46.68,46.67,46.67,36200.0,24.7064,24.7064,24.7011,24.7011,36200.0
2012-10-04 13:05:00,46.68,46.68,46.66,46.66,47900.0,24.7064,24.7064,24.6958,24.6958,47900.0
2012-10-04 13:10:00,46.66,46.68,46.65,46.68,60600.0,24.6958,24.7064,24.6905,24.7064,60600.0
2012-10-04 13:15:00,46.68,46.7,46.67,46.68,62100.0,24.7064,24.717,24.7011,24.7064,62100.0
2012-10-04 13:20:00,46.68,46.7,46.68,46.7,51100.0,24.7064,24.717,24.7064,24.717,51100.0
2012-10-04 13:25:00,46.69,46.72,46.69,46.72,92000.0,24.7117,24.7276,24.7117,24.7276,92000.0
2012-10-04 13:30:00,46.72,46.74,46.71,46.74,73200.0,24.7276,24.7382,24.7223,24.7382,73200.0
2012-10-04 13:35:00,46.74,46.75,46.72,46.72,213600.0,24.7382,24.7435,24.7276,24.7276,213600.0
2012-10-04 13:40:00,46.72,46.74,46.7,46.72,89100.0,24.7276,24.7382,24.717,24.7276,89100.0
2012-10-04 13:45:00,46.73,46.74,46.71,46.72,60100.0,24.7329,24.7382,24.7223,24.7276,60100.0
2012-10-04 13:50:00,46.72,46.74,46.71,46.73,108100.0,24.7276,24.7382,24.7223,24.7329,108100.0
2012-10-04 13:55:00,46.73,46.8,46.73,46.8,191300.0,24.7329,24.7699,24.7329,24.7699,191300.0
2012-10-04 14:00:00,46.8,46.81,46.78,46.8,326100.0,24.7699,24.7752,24.7593,24.7699,326100.0
2012-10-04 14:05:00,46.8,46.81,46.79,46.81,105500.0,24.7699,24.7752,24.7646,24.7752,105500.0
2012-10-04 14:10:00,46.81,46.86,46.8,46.86,172400.0,24.7752,24.8017,24.7699,24.8017,172400.0
2012-10-04 14:15:00,46.86,46.94,46.85,46.94,379700.0,24.8017,24.844,24.7964,24.844,379700.0
2012-10-04 14:20:00,46.94,47.0,46.93,47.0,309800.0,24.844,24.8758,24.8387,24.8758,309800.0
2012-10-04 14:25:00,47.0,47.05,46.99,47.05,348100.0,24.8758,24.9023,24.8705,24.9023,348100.0
2012-10-04 14:30:00,47.04,47.05,47.0,47.02,149800.0,24.897,24.9023,24.8758,24.8864,149800.0
2012-10-04 14:35:00,47.02,47.05,47.01,47.04,292800.0,24.8864,24.9023,24.8811,24.897,292800.0
2012-10-04 14:40:00,47.04,47.07,47.04,47.04,132800.0,24.897,24.9128,24.897,24.897,132800.0
2012-10-04 14:45:00,47.05,47.05,47.04,47.05,108900.0,24.9023,24.9023,24.897,24.9023,108900.0
2012-10-04 14:50:00,47.05,47.05,47.01,47.04,495100.0,24.9023,24.9023,24.8811,24.897,495100.0
2012-10-04 14:55:00,47.04,47.09,47.03,47.09,197900.0,24.897,24.9234,24.8917,24.9234,197900.0
2012-10-04 15:00:00,47.09,47.17,47.08,47.14,394000.0,24.9234,24.9658,24.9181,24.9499,394000.0
2012-10-04 15:05:00,47.15,47.19,47.14,47.16,274600.0,24.9552,24.9763,24.9499,24.9605,274600.0
2012-10-04 15:10:00,47.17,47.19,47.14,47.18,280400.0,24.9658,24.9763,24.9499,24.9711,280400.0
2012-10-04 15:15:00,47.18,47.25,47.17,47.25,338500.0,24.9711,25.0081,24.9658,25.0081,338500.0
2012-10-04 15:20:00,47.25,47.27,47.22,47.24,395900.0,25.0081,25.0187,24.9922,25.0028,395900.0
2012-10-04 15:25:00,47.24,47.28,47.19,47.21,697000.0,25.0028,25.024,24.9763,24.9869,697000.0
2012-10-04 15:30:00,47.21,47.24,47.18,47.19,324500.0,24.9869,25.0028,24.9711,24.9763,324500.0
2012-10-04 15:35:00,47.19,47.24,47.13,47.21,503200.0,24.9763,25.0028,24.9446,24.9869,503200.0
2012-10-04 15:40:00,47.21,47.24,47.17,47.21,388600.0,24.9869,25.0028,24.9658,24.9869,388600.0
2012-10-04 15:45:00,47.2,47.24,47.14,47.23,629200.0,24.9816,25.0028,24.9499,24.9975,629200.0
2012-10-04 15:50:00,47.23,47.24,47.18,47.24,707600.0,24.9975,25.0028,24.9711,25.0028,707600.0
2012-10-04 15:55:00,47.23,47.28,47.2,47.27,995300.0,24.9975,25.024,24.9816,25.0187,995300.0
2012-10-05 09:30:00,46.93,47.07,46.82,46.96,521000.0,25.1106,25.1855,25.0518,25.1267,521000.0
2012-10-05 09:35:00,46.94,47.0,46.83,46.91,245300.0,25.116,25.1481,25.0571,25.0999,245300.0
2012-10-05 09:40:00,46.92,46.93,46.83,46.88,263400.0,25.1053,25.1106,25.0571,25.0839,263400.0
2012-10-05 09:45:00,46.87,46.96,46.84,46.87,340200.0,25.0785,25.1267,25.0625,25.0785,340200.0
2012-10-05 09:50:00,46.85,47.0,46.85,47.0,206400.0,25.0678,25.1481,25.0678,25.1481,206400.0
2012-10-05 09:55:00,46.98,47.0,46.93,46.99,805400.0,25.1374,25.1481,25.1106,25.1427,805400.0
2012-10-05 10:00:00,46.98,47.08,46.97,47.06,652200.0,25.1374,25.1909,25.132,25.1802,652200.0
2012-10-05 10:05:00,47.07,47.18,47.05,47.17,351500.0,25.1855,25.2444,25.1748,25.239,351500.0
2012-10-05 10:10:00,47.17,47.29,47.17,47.22,419600.0,25.239,25.3032,25.239,25.2658,419600.0
2012-10-05 10:15:00,47.22,47.23,47.17,47.18,167000.0,25.2658,25.2711,25.239,25.2444,167000.0
2012-10-05 10:20:00,47.17,47.2,47.15,47.16,332300.0,25.239,25.2551,25.2283,25.2337,332300.0
2012-10-05 10:25:00,47.16,47.19,47.15,47.19,130000.0,25.2337,25.2497,25.2283,25.2497,130000.0
2012-10-05 10:30:00,47.19,47.2,47.15,47.17,196800.0,25.2497,25.2551,25.2283,25.239,196800.0
2012-10-05 10:35:00,47.16,47.21,47.16,47.2,150700.0,25.2337,25.2604,25.2337,25.2551,150700.0
2012-10-05 10:40:00,47.2,47.21,47.16,47.21,182800.0,25.2551,25.2604,25.2337,25.2604,182800.0
2012-10-05 10:45:00,47.21,47.21,47.12,47.14,175100.0,25.2604,25.2604,25.2123,25.223,175100.0
2012-10-05 10:50:00,47.14,47.17,47.14,47.14,187800.0,25.223,25.239,25.223,25.223,187800.0
2012-10-05 10:55:00,47.14,47.15,47.09,47.13,161200.0,25.223,25.2283,25.1962,25.2176,161200.0
2012-10-05 11:00:00,47.13,47.13,47.06,47.07,171800.0,25.2176,25.2176,25.1802,25.1855,171800.0
2012-10-05 11:05:00,47.07,47.13,47.06,47.07,175700.0,25.1855,25.2176,25.1802,25.1855,175700.0
2012-10-05 11:10:00,47.08,47.12,47.07,47.11,195900.0,25.1909,25.2123,25.1855,25.2069,195900.0
2012-10-05 11:15:00,47.12,47.13,47.09,47.09,123300.0,25.2123,25.2176,25.1962,25.1962,123300.0
2012-10-05 11:20:00,47.1,47.1,47.05,47.06,117500.0,25.2016,25.2016,25.1748,25.1802,117500.0
2012-10-05 11:25:00,47.06,47.09,47.05,47.08,104300.0,25.1802,25.1962,25.1748,25.1909,104300.0
2012-10-05 11:30:00,47.08,47.09,47.02,47.02,166700.0,25.1909,25.1962,25.1588,25.1588,166700.0
2012-10-05 11:35:00,47.02,47.05,47.01,47.05,163800.0,25.1588,25.1748,25.1534,25.1748,163800.0
2012-10-05 11:40:00,47.04,47.09,47.03,47.09,90700.0,25.1695,25.1962,25.1641,25.1962,90700.0
2012-10-05 11:45:00,47.08,47.15,47.08,47.13,124500.0,25.1909,25.2283,25.1909,25.2176,124500.0
2012-10-05 11:50:00,47.13,47.2,47.12,47.2,152400.0,25.2176,25.2551,25.2123,25.2551,152400.0
2012-10-05 11:55:00,47.2,47.22,47.18,47.21,189600.0,25.2551,25.2658,25.2444,25.2604,189600.0
2012-10-05 12:00:00,47.2,47.22,47.18,47.19,149900.0,25.2551,25.2658,25.2444,25.2497,149900.0
2012-10-05 12:05:00,47.19,47.2,47.17,47.18,135300.0,25.2497,25.2551,25.239,25.2444,135300.0
2012-10-05 12:10:00,47.17,47.22,47.16,47.21,154000.0,25.239,25.2658,25.2337,25.2604,154000.0
2012-10-05 12:15:00,47.21,47.21,47.2,47.21,56400.0,25.2604,25.2604,25.2551,25.2604,56400.0
2012-10-05 12:20:00,47.21,47.21,47.18,47.18,115800.0,25.2604,25.2604,25.2444,25.2444,115800.0
2012-10-05 12:25:00,47.19,47.2,47.16,47.17,151500.0,25.2497,25.2551,25.2337,25.239,151500.0
2012-10-05 12:30:00,47.17,47.21,47.17,47.2,120000.0,25.239,25.2604,25.239,25.2551,120000.0
2012-10-05 12:35:00,47.19,47.2,47.18,47.19,104000.0,25.2497,25.2551,25.2444,25.2497,104000.0
2012-10-05 12:40:00,47.19,47.23,47.19,47.22,139500.0,25.2497,25.2711,25.2497,25.2658,139500.0
2012-10-05 12:45:00,47.22,47.24,47.2,47.24,128400.0,25.2658,25.2765,25.2551,25.2765,128400.0
2012-10-05 12:50:00,47.24,47.25,47.21,47.23,161000.0,25.2765,25.2818,25.2604,25.2711,161000.0
2012-10-05 12:55:00,47.23,47.23,47.21,47.22,60000.0,25.2711,25.2711,25.2604,25.2658,60000.0
2012-10-05 13:00:00,47.22,47.24,47.22,47.23,75500.0,25.2658,25.2765,25.2658,25.2711,75500.0
2012-10-05 13:05:00,47.23,47.24,47.22,47.24,67500.0,25.2711,25.2765,25.2658,25.2765,67500.0
2012-10-05 13:10:00,47.23,47.26,47.22,47.26,157000.0,25.2711,25.2872,25.2658,25.2872,157000.0
2012-10-05 13:15:00,47.26,47.32,47.26,47.29,131900.0,25.2872,25.3193,25.2872,25.3032,131900.0
2012-10-05 13:20:00,47.29,47.29,47.25,47.27,77900.0,25.3032,25.3032,25.2818,25.2925,77900.0
2012-10-05 13:25:00,47.27,47.27,47.19,47.22,184700.0,25.2925,25.2925,25.2497,25.2658,184700.0
2012-10-05 13:30:00,47.21,47.26,47.21,47.26,160100.0,25.2604,25.2872,25.2604,25.2872,160100.0
2012-10-05 13:35:00,47.26,47.26,47.22,47.23,104300.0,25.2872,25.2872,25.2658,25.2711,104300.0
2012-10-05 13:40:00,47.23,47.25,47.21,47.21,171700.0,25.2711,25.2818,25.2604,25.2604,171700.0
2012-10-05 13:45:00,47.22,47.22,47.17,47.17,82200.0,25.2658,25.2658,25.239,25.239,82200.0
2012-10-05 13:50:00,47.17,47.19,47.16,47.18,125900.0,25.239,25.2497,25.2337,25.2444,125900.0
2012-10-05 13:55:00,47.18,47.19,47.18,47.19,96900.0,25.2444,25.2497,25.2444,25.2497,96900.0
2012-10-05 14:00:00,47.18,47.2,47.18,47.2,114100.0,25.2444,25.2551,25.2444,25.2551,114100.0
2012-10-05 14:05:00,47.2,47.2,47.13,47.13,176600.0,25.2551,25.2551,25.2176,25.2176,176600.0
2012-10-05 14:10:00,47.14,47.14,47.09,47.12,176800.0,25.223,25.223,25.1962,25.2123,176800.0
2012-10-05 14:15:00,47.12,47.14,47.11,47.13,146900.0,25.2123,25.223,25.2069,25.2176,146900.0
2012-10-05 14:20:00,47.13,47.13,47.09,47.1,130100.0,25.2176,25.2176,25.1962,25.2016,130100.0
2012-10-05 14:25:00,47.1,47.11,47.09,47.1,93400.0,25.2016,25.2069,25.1962,25.2016,93400.0
2012-10-05 14:30:00,47.1,47.1,47.08,47.09,127000.0,25.2016,25.2016,25.1909,25.1962,127000.0
2012-10-05 14:35:00,47.1,47.1,47.07,47.07,116900.0,25.2016,25.2016,25.1855,25.1855,116900.0
2012-10-05 14:40:00,47.07,47.09,47.06,47.08,93100.0,25.1855,25.1962,25.1802,25.1909,93100.0
2012-10-05 14:45:00,47.08,47.14,47.08,47.12,133100.0,25.1909,25.223,25.1909,25.2123,133100.0
2012-10-05 14:50:00,47.12,47.14,47.05,47.05,83900.0,25.2123,25.223,25.1748,25.1748,83900.0
2012-10-05 14:55:00,47.05,47.09,47.05,47.08,107200.0,25.1748,25.1962,25.1748,25.1909,107200.0
2012-10-05 15:00:00,47.08,47.09,47.07,47.09,110600.0,25.1909,25.1962,25.1855,25.1962,110600.0
2012-10-05 15:05:00,47.09,47.13,47.08,47.12,137800.0,25.1962,25.2176,25.1909,25.2123,137800.0
2012-10-05 15:10:00,47.12,47.12,47.05,47.05,120200.0,25.2123,25.2123,25.1748,25.1748,120200.0
2012-10-05 15:15:00,47.06,47.06,47.02,47.06,170100.0,25.1802,25.1802,25.1588,25.1802,170100.0
2012-10-05 15:20:00,47.05,47.06,47.0,47.06,123000.0,25.1748,25.1802,25.1481,25.1802,123000.0
2012-10-05 15:25:00,47.05,47.06,47.0,47.0,159600.0,25.1748,25.1802,25.1481,25.1481,159600.0
2012-10-05 15:30:00,47.0,47.01,46.9,46.9,257600.0,25.1481,25.1534,25.0946,25.0946,257600.0
2012-10-05 15:35:00,46.9,46.97,46.88,46.88,429800.0,25.0946,25.132,25.0839,25.0839,429800.0
2012-10-05 15:40:00,46.89,46.98,46.89,46.94,248200.0,25.0892,25.1374,25.0892,25.116,248200.0
2012-10-05 15:45:00,46.94,47.03,46.94,47.02,429500.0,25.116,25.1641,25.116,25.1588,429500.0
2012-10-05 15:50:00,47.03,47.03,47.0,47.03,533600.0,25.1641,25.1641,25.1481,25.1641,533600.0
2012-10-05 15:55:00,47.03,47.07,47.02,47.07,977900.0,25.1641,25.1855,25.1588,25.1855,977900.0
2012-10-08 09:30:00,47.01,47.07,46.9,46.97,196300.0,25.1534,25.1855,25.0946,25.132,196300.0
2012-10-08 09:35:00,46.96,46.96,46.83,46.84,124600.0,25.1267,25.1267,25.0571,25.0625,124600.0
2012-10-08 09:40:00,46.84,46.85,46.71,46.71,164800.0,25.0625,25.0678,24.9929,24.9929,164800.0
2012-10-08 09:45:00,46.71,46.72,46.58,46.58,163300.0,24.9929,24.9983,24.9233,24.9233,163300.0
2012-10-08 09:50:00,46.59,46.74,46.59,46.74,198600.0,24.9287,25.009,24.9287,25.009,198600.0
2012-10-08 09:55:00,46.74,46.82,46.72,46.75,168900.0,25.009,25.0518,24.9983,25.0143,168900.0
2012-10-08 10:00:00,46.75,46.76,46.67,46.7,167100.0,25.0143,25.0197,24.9715,24.9876,167100.0
2012-10-08 10:05:00,46.7,46.71,46.67,46.7,105600.0,24.9876,24.9929,24.9715,24.9876,105600.0
2012-10-08 10:10:00,46.71,46.78,46.7,46.73,160400.0,24.9929,25.0304,24.9876,25.0036,160400.0
2012-10-08 10:15:00,46.73,46.76,46.7,46.73,114100.0,25.0036,25.0197,24.9876,25.0036,114100.0
2012-10-08 10:20:00,46.73,46.74,46.69,46.7,98600.0,25.0036,25.009,24.9822,24.9876,98600.0
2012-10-08 10:25:00,46.71,46.73,46.7,46.73,88100.0,24.9929,25.0036,24.9876,25.0036,88100.0
2012-10-08 10:30:00,46.73,46.79,46.73,46.78,140700.0,25.0036,25.0357,25.0036,25.0304,140700.0
2012-10-08 10:35:00,46.77,46.81,46.72,46.73,93700.0,25.025,25.0464,24.9983,25.0036,93700.0
2012-10-08 10:40:00,46.73,46.75,46.68,46.73,129500.0,25.0036,25.0143,24.9769,25.0036,129500.0
2012-10-08 10:45:00,46.72,46.73,46.67,46.71,173900.0,24.9983,25.0036,24.9715,24.9929,173900.0
2012-10-08 10:50:00,46.72,46.72,46.67,46.68,86200.0,24.9983,24.9983,24.9715,24.9769,86200.0
2012-10-08 10:55:00,46.67,46.69,46.66,46.66,79100.0,24.9715,24.9822,24.9662,24.9662,79100.0
2012-10-08 11:00:00,46.66,46.69,46.65,46.67,63300.0,24.9662,24.9822,24.9608,24.9715,63300.0
2012-10-08 11:05:00,46.67,46.69,46.65,46.67,162800.0,24.9715,24.9822,24.9608,24.9715,162800.0
2012-10-08 11:10:00,46.67,46.73,46.66,46.7,165300.0,24.9715,25.0036,24.9662,24.9876,165300.0
2012-10-08 11:15:00,46.7,46.71,46.69,46.69,72100.0,24.9876,24.9929,24.9822,24.9822,72100.0
2012-10-08 11:20:00,46.69,46.7,46.66,46.68,42100.0,24.9822,24.9876,24.9662,24.9769,42100.0
2012-10-08 11:25:00,46.67,46.69,46.66,46.68,51300.0,24.9715,24.9822,24.9662,24.9769,51300.0
2012-10-08 11:30:00,46.69,46.7,46.66,46.66,61500.0,24.9822,24.9876,24.9662,24.9662,61500.0
2012-10-08 11:35:00,46.67,46.68,46.64,46.65,56600.0,24.9715,24.9769,24.9554,24.9608,56600.0
2012-10-08 11:40:00,46.65,46.67,46.64,46.66,58300.0,24.9608,24.9715,24.9554,24.9662,58300.0
2012-10-08 11:45:00,46.65,46.69,46.64,46.68,36400.0,24.9608,24.9822,24.9554,24.9769,36400.0
2012-10-08 11:50:00,46.68,46.69,46.65,46.65,335600.0,24.9769,24.9822,24.9608,24.9608,335600.0
2012-10-08 11:55:00,46.66,46.66,46.65,46.66,28600.0,24.9662,24.9662,24.9608,24.9662,28600.0
2012-10-08 12:00:00,46.66,46.66,46.64,46.66,107900.0,24.9662,24.9662,24.9554,24.9662,107900.0
2012-10-08 12:05:00,46.65,46.67,46.64,46.66,71800.0,24.9608,24.9715,24.9554,24.9662,71800.0
2012-10-08 12:10:00,46.66,46.67,46.64,46.67,38600.0,24.9662,24.9715,24.9554,24.9715,38600.0
2012-10-08 12:15:00,46.66,46.67,46.63,46.65,62400.0,24.9662,24.9715,24.9501,24.9608,62400.0
2012-10-08 12:20:00,46.64,46.65,46.61,46.62,66300.0,24.9554,24.9608,24.9394,24.9447,66300.0
2012-10-08 12:25:00,46.63,46.64,46.61,46.63,48800.0,24.9501,24.9554,24.9394,24.9501,48800.0
2012-10-08 12:30:00,46.62,46.65,46.62,46.63,73300.0,24.9447,24.9608,24.9447,24.9501,73300.0
2012-10-08 12:35:00,46.64,46.65,46.63,46.65,28900.0,24.9554,24.9608,24.9501,24.9608,28900.0
2012-10-08 12:40:00,46.64,46.66,46.63,46.66,50800.0,24.9554,24.9662,24.9501,24.9662,50800.0
2012-10-08 12:45:00,46.65,46.67,46.65,46.67,22500.0,24.9608,24.9715,24.9608,24.9715,22500.0
2012-10-08 12:50:00,46.67,46.67,46.64,46.64,86400.0,24.9715,24.9715,24.9554,24.9554,86400.0
2012-10-08 12:55:00,46.65,46.68,46.64,46.67,94000.0,24.9608,24.9769,24.9554,24.9715,94000.0
2012-10-08 13:00:00,46.68,46.73,46.68,46.69,83500.0,24.9769,25.0036,24.9769,24.9822,83500.0
2012-10-08 13:05:00,46.69,46.72,46.68,46.71,108700.0,24.9822,24.9983,24.9769,24.9929,108700.0
2012-10-08 13:10:00,46.71,46.72,46.69,46.7,30200.0,24.9929,24.9983,24.9822,24.9876,30200.0
2012-10-08 13:15:00,46.69,46.7,46.68,46.7,47200.0,24.9822,24.9876,24.9769,24.9876,47200.0
2012-10-08 13:20:00,46.7,46.7,46.66,46.67,43200.0,24.9876,24.9876,24.9662,24.9715,43200.0
2012-10-08 13:25:00,46.66,46.67,46.63,46.63,66600.0,24.9662,24.9715,24.9501,24.9501,66600.0
2012-10-08 13:30:00,46.64,46.67,46.62,46.66,87600.0,24.9554,24.9715,24.9447,24.9662,87600.0
2012-10-08 13:35:00,46.67,46.67,46.62,46.63,68100.0,24.9715,24.9715,24.9447,24.9501,68100.0
2012-10-08 13:40:00,46.64,46.66,46.62,46.64,82900.0,24.9554,24.9662,24.9447,24.9554,82900.0
2012-10-08 13:45:00,46.65,46.65,46.6,46.61,68700.0,24.9608,24.9608,24.934,24.9394,68700.0
2012-10-08 13:50:00,46.61,46.62,46.6,46.61,100400.0,24.9394,24.9447,24.934,24.9394,100400.0
2012-10-08 13:55:00,46.61,46.61,46.59,46.59,85100.0,24.9394,24.9394,24.9287,24.9287,85100.0
2012-10-08 14:00:00,46.6,46.66,46.59,46.65,121200.0,24.934,24.9662,24.9287,24.9608,121200.0
2012-10-08 14:05:00,46.65,46.66,46.63,46.65,70400.0,24.9608,24.9662,24.9501,24.9608,70400.0
2012-10-08 14:10:00,46.64,46.65,46.62,46.63,46000.0,24.9554,24.9608,24.9447,24.9501,46000.0
2012-10-08 14:15:00,46.62,46.63,46.62,46.62,39100.0,24.9447,24.9501,24.9447,24.9447,39100.0
2012-10-08 14:20:00,46.63,46.63,46.6,46.6,128900.0,24.9501,24.9501,24.934,24.934,128900.0
2012-10-08 14:25:00,46.6,46.61,46.59,46.59,41700.0,24.934,24.9394,24.9287,24.9287,41700.0
2012-10-08 14:30:00,46.59,46.61,46.58,46.59,77200.0,24.9287,24.9394,24.9233,24.9287,77200.0
2012-10-08 14:35:00,46.59,46.6,46.57,46.57,144700.0,24.9287,24.934,24.918,24.918,144700.0
2012-10-08 14:40:00,46.58,46.59,46.57,46.58,43900.0,24.9233,24.9287,24.918,24.9233,43900.0
2012-10-08 14:45:00,46.57,46.58,46.55,46.57,70000.0,24.918,24.9233,24.9073,24.918,70000.0
2012-10-08 14:50:00,46.58,46.61,46.57,46.58,89000.0,24.9233,24.9394,24.918,24.9233,89000.0
2012-10-08 14:55:00,46.59,46.6,46.57,46.58,92200.0,24.9287,24.934,24.918,24.9233,92200.0
2012-10-08 15:00:00,46.57,46.61,46.57,46.6,94600.0,24.918,24.9394,24.918,24.934,94600.0
2012-10-08 15:05:00,46.6,46.62,46.58,46.59,100200.0,24.934,24.9447,24.9233,24.9287,100200.0
2012-10-08 15:10:00,46.59,46.62,46.59,46.59,63200.0,24.9287,24.9447,24.9287,24.9287,63200.0
2012-10-08 15:15:00,46.6,46.64,46.59,46.62,114300.0,24.934,24.9554,24.9287,24.9447,114300.0
2012-10-08 15:20:00,46.62,46.65,46.62,46.64,64000.0,24.9447,24.9608,24.9447,24.9554,64000.0
2012-10-08 15:25:00,46.64,46.67,46.62,46.64,103200.0,24.9554,24.9715,24.9447,24.9554,103200.0
2012-10-08 15:30:00,46.64,46.65,46.62,46.62,38100.0,24.9554,24.9608,24.9447,24.9447,38100.0
2012-10-08 15:35:00,46.62,46.63,46.58,46.58,97400.0,24.9447,24.9501,24.9233,24.9233,97400.0
2012-10-08 15:40:00,46.58,46.59,46.56,46.57,113300.0,24.9233,24.9287,24.9126,24.918,113300.0
2012-10-08 15:45:00,46.58,46.58,46.54,46.56,215300.0,24.9233,24.9233,24.9019,24.9126,215300.0
2012-10-08 15:50:00,46.57,46.58,46.56,46.56,138500.0,24.918,24.9233,24.9126,24.9126,138500.0
2012-10-08 15:55:00,46.57,46.6,46.54,46.54,535700.0,24.918,24.934,24.9019,24.9019,535700.0
2012-10-09 09:30:00,46.56,46.56,46.41,46.43,173300.0,24.9126,24.9126,24.8324,24.8431,173300.0
2012-10-09 09:35:00,46.43,46.47,46.4,46.43,73900.0,24.8431,24.8645,24.827,24.8431,73900.0
2012-10-09 09:40:00,46.43,46.47,46.31,46.44,145700.0,24.8431,24.8645,24.7789,24.8484,145700.0
2012-10-09 09:45:00,46.44,46.45,46.27,46.34,168400.0,24.8484,24.8538,24.7575,24.7949,168400.0
2012-10-09 09:50:00,46.34,46.37,46.28,46.3,121300.0,24.7949,24.811,24.7628,24.7735,121300.0
2012-10-09 09:55:00,46.3,46.32,46.27,46.28,147100.0,24.7735,24.7842,24.7575,24.7628,147100.0
2012-10-09 10:00:00,46.27,46.29,46.19,46.19,148300.0,24.7575,24.7682,24.7147,24.7147,148300.0
2012-10-09 10:05:00,46.19,46.25,46.19,46.24,169600.0,24.7147,24.7468,24.7147,24.7414,169600.0
2012-10-09 10:10:00,46.25,46.39,46.25,46.36,122100.0,24.7468,24.8217,24.7468,24.8056,122100.0
2012-10-09 10:15:00,46.37,46.4,46.31,46.32,85200.0,24.811,24.827,24.7789,24.7842,85200.0
2012-10-09 10:20:00,46.31,46.37,46.31,46.36,71800.0,24.7789,24.811,24.7789,24.8056,71800.0
2012-10-09 10:25:00,46.36,46.4,46.34,46.35,143200.0,24.8056,24.827,24.7949,24.8003,143200.0
2012-10-09 10:30:00,46.36,46.38,46.34,46.36,183400.0,24.8056,24.8163,24.7949,24.8056,183400.0
2012-10-09 10:35:00,46.36,46.39,46.33,46.35,65900.0,24.8056,24.8217,24.7896,24.8003,65900.0
2012-10-09 10:40:00,46.35,46.35,46.32,46.33,76600.0,24.8003,24.8003,24.7842,24.7896,76600.0
2012-10-09 10:45:00,46.33,46.36,46.31,46.31,168000.0,24.7896,24.8056,24.7789,24.7789,168000.0
2012-10-09 10:50:00,46.31,46.31,46.21,46.26,155800.0,24.7789,24.7789,24.7254,24.7521,155800.0
2012-10-09 10:55:00,46.26,46.27,46.18,46.21,86500.0,24.7521,24.7575,24.7093,24.7254,86500.0
2012-10-09 11:00:00,46.21,46.22,46.15,46.2,123900.0,24.7254,24.7307,24.6933,24.72,123900.0
2012-10-09 11:05:00,46.22,46.27,46.2,46.27,102900.0,24.7307,24.7575,24.72,24.7575,102900.0
2012-10-09 11:10:00,46.26,46.26,46.2,46.2,94200.0,24.7521,24.7521,24.72,24.72,94200.0
2012-10-09 11:15:00,46.19,46.21,46.16,46.19,121400.0,24.7147,24.7254,24.6986,24.7147,121400.0
2012-10-09 11:20:00,46.2,46.25,46.18,46.21,370500.0,24.72,24.7468,24.7093,24.7254,370500.0
2012-10-09 11:25:00,46.22,46.23,46.17,46.19,90400.0,24.7307,24.7361,24.704,24.7147,90400.0
2012-10-09 11:30:00,46.19,46.25,46.18,46.25,104500.0,24.7147,24.7468,24.7093,24.7468,104500.0
2012-10-09 11:35:00,46.25,46.27,46.22,46.24,78100.0,24.7468,24.7575,24.7307,24.7414,78100.0
2012-10-09 11:40:00,46.24,46.26,46.21,46.26,62200.0,24.7414,24.7521,24.7254,24.7521,62200.0
2012-10-09 11:45:00,46.26,46.28,46.22,46.26,74400.0,24.7521,24.7628,24.7307,24.7521,74400.0
2012-10-09 11:50:00,46.25,46.29,46.25,46.27,97800.0,24.7468,24.7682,24.7468,24.7575,97800.0
2012-10-09 11:55:00,46.27,46.29,46.22,46.25,101500.0,24.7575,24.7682,24.7307,24.7468,101500.0
2012-10-09 12:00:00,46.24,46.29,46.24,46.27,117500.0,24.7414,24.7682,24.7414,24.7575,117500.0
2012-10-09 12:05:00,46.27,46.3,46.26,46.3,195800.0,24.7575,24.7735,24.7521,24.7735,195800.0
2012-10-09 12:10:00,46.29,46.38,46.29,46.37,109500.0,24.7682,24.8163,24.7682,24.811,109500.0
2012-10-09 12:15:00,46.37,46.39,46.33,46.35,137200.0,24.811,24.8217,24.7896,24.8003,137200.0
2012-10-09 12:20:00,46.35,46.35,46.3,46.33,73000.0,24.8003,24.8003,24.7735,24.7896,73000.0
2012-10-09 12:25:00,46.32,46.33,46.3,46.3,44800.0,24.7842,24.7896,24.7735,24.7735,44800.0
2012-10-09 12:30:00,46.3,46.31,46.24,46.26,45600.0,24.7735,24.7789,24.7414,24.7521,45600.0
2012-10-09 12:35:00,46.26,46.27,46.24,46.24,80500.0,24.7521,24.7575,24.7414,24.7414,80500.0
2012-10-09 12:40:00,46.25,46.28,46.23,46.27,59200.0,24.7468,24.7628,24.7361,24.7575,59200.0
2012-10-09 12:45:00,46.27,46.27,46.24,46.27,50000.0,24.7575,24.7575,24.7414,24.7575,50000.0
2012-10-09 12:50:00,46.26,46.28,46.25,46.26,46300.0,24.7521,24.7628,24.7468,24.7521,46300.0
2012-10-09 12:55:00,46.26,46.29,46.24,46.25,41400.0,24.7521,24.7682,24.7414,24.7468,41400.0
2012-10-09 13:00:00,46.25,46.31,46.25,46.28,44700.0,24.7468,24.7789,24.7468,24.7628,44700.0
2012-10-09 13:05:00,46.28,46.32,46.27,46.3,33800.0,24.7628,24.7842,24.7575,24.7735,33800.0
2012-10-09 13:10:00,46.31,46.34,46.3,46.34,35900.0,24.7789,24.7949,24.7735,24.7949,35900.0
2012-10-09 13:15:00,46.34,46.34,46.29,46.32,37000.0,24.7949,24.7949,24.7682,24.7842,37000.0
2012-10-09 13:20:00,46.31,46.35,46.29,46.34,65400.0,24.7789,24.8003,24.7682,24.7949,65400.0
2012-10-09 13:25:00,46.34,46.35,46.27,46.28,51800.0,24.7949,24.8003,24.7575,24.7628,51800.0
2012-10-09 13:30:00,46.28,46.32,46.25,46.26,68800.0,24.7628,24.7842,24.7468,24.7521,68800.0
2012-10-09 13:35:00,46.26,46.31,46.25,46.26,51100.0,24.7521,24.7789,24.7468,24.7521,51100.0
2012-10-09 13:40:00,46.26,46.28,46.26,46.28,43000.0,24.7521,24.7628,24.7521,24.7628,43000.0
2012-10-09 13:45:00,46.28,46.29,46.25,46.27,40400.0,24.7628,24.7682,24.7468,24.7575,40400.0
2012-10-09 13:50:00,46.27,46.29,46.26,46.26,23500.0,24.7575,24.7682,24.7521,24.7521,23500.0
2012-10-09 13:55:00,46.27,46.3,46.26,46.28,59100.0,24.7575,24.7735,24.7521,24.7628,59100.0
2012-10-09 14:00:00,46.28,46.3,46.27,46.27,76100.0,24.7628,24.7735,24.7575,24.7575,76100.0
2012-10-09 14:05:00,46.27,46.29,46.25,46.28,68100.0,24.7575,24.7682,24.7468,24.7628,68100.0
2012-10-09 14:10:00,46.28,46.28,46.25,46.26,32900.0,24.7628,24.7628,24.7468,24.7521,32900.0
2012-10-09 14:15:00,46.26,46.27,46.22,46.22,75000.0,24.7521,24.7575,24.7307,24.7307,75000.0
2012-10-09 14:20:00,46.23,46.24,46.2,46.2,72800.0,24.7361,24.7414,24.72,24.72,72800.0
2012-10-09 14:25:00,46.2,46.24,46.18,46.18,168900.0,24.72,24.7414,24.7093,24.7093,168900.0
2012-10-09 14:30:00,46.18,46.23,46.18,46.22,70000.0,24.7093,24.7361,24.7093,24.7307,70000.0
2012-10-09 14:35:00,46.23,46.24,46.19,46.19,47200.0,24.7361,24.7414,24.7147,24.7147,47200.0
2012-10-09 14:40:00,46.2,46.21,46.17,46.19,63400.0,24.72,24.7254,24.704,24.7147,63400.0
2012-10-09 14:45:00,46.19,46.23,46.19,46.23,47900.0,24.7147,24.7361,24.7147,24.7361,47900.0
2012-10-09 14:50:00,46.23,46.25,46.21,46.23,61700.0,24.7361,24.7468,24.7254,24.7361,61700.0
2012-10-09 14:55:00,46.24,46.24,46.21,46.24,37300.0,24.7414,24.7414,24.7254,24.7414,37300.0
2012-10-09 15:00:00,46.24,46.25,46.22,46.23,55800.0,24.7414,24.7468,24.7307,24.7361,55800.0
2012-10-09 15:05:00,46.23,46.23,46.19,46.22,63900.0,24.7361,24.7361,24.7147,24.7307,63900.0
2012-10-09 15:10:00,46.22,46.23,46.19,46.21,55100.0,24.7307,24.7361,24.7147,24.7254,55100.0
2012-10-09 15:15:00,46.21,46.22,46.19,46.19,56700.0,24.7254,24.7307,24.7147,24.7147,56700.0
2012-10-09 15:20:00,46.19,46.2,46.15,46.19,104400.0,24.7147,24.72,24.6933,24.7147,104400.0
2012-10-09 15:25:00,46.2,46.21,46.16,46.2,82200.0,24.72,24.7254,24.6986,24.72,82200.0
2012-10-09 15:30:00,46.21,46.22,46.17,46.2,134400.0,24.7254,24.7307,24.704,24.72,134400.0
2012-10-09 15:35:00,46.2,46.22,46.18,46.18,133500.0,24.72,24.7307,24.7093,24.7093,133500.0
2012-10-09 15:40:00,46.19,46.23,46.18,46.2,121700.0,24.7147,24.7361,24.7093,24.72,121700.0
2012-10-09 15:45:00,46.19,46.23,46.18,46.18,221300.0,24.7147,24.7361,24.7093,24.7093,221300.0
2012-10-09 15:50:00,46.18,46.19,46.13,46.13,182700.0,24.7093,24.7147,24.6826,24.6826,182700.0
2012-10-09 15:55:00,46.13,46.14,46.11,46.13,516300.0,24.6826,24.6879,24.6719,24.6826,516300.0
2012-10-10 09:30:00,46.07,46.11,45.8,46.01,307900.0,24.6505,24.6719,24.506,24.6184,307900.0
2012-10-10 09:35:00,46.0,46.18,45.99,46.18,204300.0,24.613,24.7093,24.6077,24.7093,204300.0
2012-10-10 09:40:00,46.18,46.25,46.09,46.1,200500.0,24.7093,24.7468,24.6612,24.6665,200500.0
2012-10-10 09:45:00,46.1,46.1,45.98,46.02,156900.0,24.6665,24.6665,24.6023,24.6237,156900.0
2012-10-10 09:50:00,46.02,46.02,46.0,46.0,102300.0,24.6237,24.6237,24.613,24.613,102300.0
2012-10-10 09:55:00,46.0,46.07,46.0,46.04,148400.0,24.613,24.6505,24.613,24.6344,148400.0
2012-10-10 10:00:00,46.04,46.05,46.0,46.0,92800.0,24.6344,24.6398,24.613,24.613,92800.0
2012-10-10 10:05:00,46.01,46.02,45.96,46.0,134400.0,24.6184,24.6237,24.5916,24.613,134400.0
2012-10-10 10:10:00,46.0,46.01,45.95,45.97,80700.0,24.613,24.6184,24.5863,24.597,80700.0
2012-10-10 10:15:00,45.97,46.01,45.97,45.97,71700.0,24.597,24.6184,24.597,24.597,71700.0
2012-10-10 10:20:00,45.97,46.01,45.97,45.97,64100.0,24.597,24.6184,24.597,24.597,64100.0
2012-10-10 10:25:00,45.98,46.03,45.96,46.0,63500.0,24.6023,24.6291,24.5916,24.613,63500.0
2012-10-10 10:30:00,46.0,46.0,45.93,45.95,80800.0,24.613,24.613,24.5756,24.5863,80800.0
2012-10-10 10:35:00,45.95,46.0,45.94,46.0,86600.0,24.5863,24.613,24.5809,24.613,86600.0
2012-10-10 10:40:00,46.0,46.08,45.99,46.03,88400.0,24.613,24.6558,24.6077,24.6291,88400.0
2012-10-10 10:45:00,46.03,46.06,46.01,46.05,91300.0,24.6291,24.6451,24.6184,24.6398,91300.0
2012-10-10 10:50:00,46.04,46.05,45.99,46.02,87700.0,24.6344,24.6398,24.6077,24.6237,87700.0
2012-10-10 10:55:00,46.02,46.08,46.02,46.05,102600.0,24.6237,24.6558,24.6237,24.6398,102600.0
2012-10-10 11:00:00,46.06,46.13,46.06,46.12,73000.0,24.6451,24.6826,24.6451,24.6772,73000.0
2012-10-10 11:05:00,46.12,46.17,46.12,46.13,68000.0,24.6772,24.704,24.6772,24.6826,68000.0
2012-10-10 11:10:00,46.14,46.15,46.13,46.13,41600.0,24.6879,24.6933,24.6826,24.6826,41600.0
2012-10-10 11:15:00,46.13,46.15,46.12,46.13,49600.0,24.6826,24.6933,24.6772,24.6826,49600.0
2012-10-10 11:20:00,46.12,46.18,46.12,46.15,71300.0,24.6772,24.7093,24.6772,24.6933,71300.0
2012-10-10 11:25:00,46.15,46.17,46.13,46.15,42300.0,24.6933,24.704,24.6826,24.6933,42300.0
2012-10-10 11:30:00,46.15,46.15,46.08,46.08,164400.0,24.6933,24.6933,24.6558,24.6558,164400.0
2012-10-10 11:35:00,46.08,46.11,46.06,46.08,84600.0,24.6558,24.6719,24.6451,24.6558,84600.0
2012-10-10 11:40:00,46.08,46.09,45.96,46.06,298600.0,24.6558,24.6612,24.5916,24.6451,298600.0
2012-10-10 11:45:00,46.07,46.07,46.03,46.05,55300.0,24.6505,24.6505,24.6291,24.6398,55300.0
2012-10-10 11:50:00,46.05,46.1,46.02,46.02,97100.0,24.6398,24.6665,24.6237,24.6237,97100.0
2012-10-10 11:55:00,46.03,46.08,46.02,46.06,55500.0,24.6291,24.6558,24.6237,24.6451,55500.0
2012-10-10 12:00:00,46.06,46.1,46.05,46.1,34600.0,24.6451,24.6665,24.6398,24.6665,34600.0
2012-10-10 12:05:00,46.1,46.1,46.07,46.09,30100.0,24.6665,24.6665,24.6505,24.6612,30100.0
2012-10-10 12:10:00,46.09,46.13,46.08,46.08,38100.0,24.6612,24.6826,24.6558,24.6558,38100.0
2012-10-10 12:15:00,46.08,46.1,46.03,46.04,66500.0,24.6558,24.6665,24.6291,24.6344,66500.0
2012-10-10 12:20:00,46.05,46.05,46.0,46.0,131200.0,24.6398,24.6398,24.613,24.613,131200.0
2012-10-10 12:25:00,46.0,46.02,45.99,46.01,30100.0,24.613,24.6237,24.6077,24.6184,30100.0
2012-10-10 12:30:00,46.02,46.02,45.95,45.96,85200.0,24.6237,24.6237,24.5863,24.5916,85200.0
2012-10-10 12:35:00,45.96,45.98,45.91,45.98,69000.0,24.5916,24.6023,24.5649,24.6023,69000.0
2012-10-10 12:40:00,45.98,45.98,45.95,45.98,34400.0,24.6023,24.6023,24.5863,24.6023,34400.0
2012-10-10 12:45:00,45.98,45.99,45.94,45.99,59000.0,24.6023,24.6077,24.5809,24.6077,59000.0
2012-10-10 12:50:00,45.99,46.02,45.96,45.97,61200.0,24.6077,24.6237,24.5916,24.597,61200.0
2012-10-10 12:55:00,45.97,46.0,45.92,45.94,114900.0,24.597,24.613,24.5702,24.5809,114900.0
2012-10-10 13:00:00,45.94,45.95,45.9,45.94,78500.0,24.5809,24.5863,24.5595,24.5809,78500.0
2012-10-10 13:05:00,45.94,45.95,45.92,45.94,36100.0,24.5809,24.5863,24.5702,24.5809,36100.0
2012-10-10 13:10:00,45.94,45.98,45.92,45.93,67500.0,24.5809,24.6023,24.5702,24.5756,67500.0
2012-10-10 13:15:00,45.94,45.96,45.92,45.94,91900.0,24.5809,24.5916,24.5702,24.5809,91900.0
2012-10-10 13:20:00,45.94,45.95,45.93,45.93,56700.0,24.5809,24.5863,24.5756,24.5756,56700.0
2012-10-10 13:25:00,45.94,45.95,45.9,45.9,116600.0,24.5809,24.5863,24.5595,24.5595,116600.0
2012-10-10 13:30:00,45.9,45.91,45.88,45.91,64400.0,24.5595,24.5649,24.5488,24.5649,64400.0
2012-10-10 13:35:00,45.91,45.91,45.86,45.87,60500.0,24.5649,24.5649,24.5381,24.5434,60500.0
2012-10-10 13:40:00,45.87,45.87,45.77,45.82,154800.0,24.5434,24.5434,24.4899,24.5167,154800.0
2012-10-10 13:45:00,45.82,45.87,45.79,45.86,154700.0,24.5167,24.5434,24.5006,24.5381,154700.0
2012-10-10 13:50:00,45.86,45.87,45.83,45.86,76600.0,24.5381,24.5434,24.522,24.5381,76600.0
2012-10-10 13:55:00,45.86,45.86,45.81,45.81,38900.0,24.5381,24.5381,24.5113,24.5113,38900.0
2012-10-10 14:00:00,45.82,45.9,45.82,45.88,87100.0,24.5167,24.5595,24.5167,24.5488,87100.0
2012-10-10 14:05:00,45.88,45.9,45.86,45.87,66900.0,24.5488,24.5595,24.5381,24.5434,66900.0
2012-10-10 14:10:00,45.88,45.88,45.83,45.83,59500.0,24.5488,24.5488,24.522,24.522,59500.0
2012-10-10 14:15:00,45.83,45.85,45.82,45.84,77100.0,24.522,24.5327,24.5167,24.5274,77100.0
2012-10-10 14:20:00,45.84,45.85,45.82,45.84,73600.0,24.5274,24.5327,24.5167,24.5274,73600.0
2012-10-10 14:25:00,45.83,45.87,45.83,45.86,54800.0,24.522,24.5434,24.522,24.5381,54800.0
2012-10-10 14:30:00,45.86,45.89,45.86,45.86,71400.0,24.5381,24.5542,24.5381,24.5381,71400.0
2012-10-10 14:35:00,45.87,45.87,45.83,45.85,60300.0,24.5434,24.5434,24.522,24.5327,60300.0
2012-10-10 14:40:00,45.85,45.87,45.84,45.87,48000.0,24.5327,24.5434,24.5274,24.5434,48000.0
2012-10-10 14:45:00,45.87,45.91,45.86,45.91,108700.0,24.5434,24.5649,24.5381,24.5649,108700.0
2012-10-10 14:50:00,45.91,45.95,45.9,45.94,59000.0,24.5649,24.5863,24.5595,24.5809,59000.0
2012-10-10 14:55:00,45.94,45.96,45.92,45.92,55600.0,24.5809,24.5916,24.5702,24.5702,55600.0
2012-10-10 15:00:00,45.92,45.96,45.9,45.95,66500.0,24.5702,24.5916,24.5595,24.5863,66500.0
2012-10-10 15:05:00,45.95,45.97,45.91,45.97,66100.0,24.5863,24.597,24.5649,24.597,66100.0
2012-10-10 15:10:00,45.96,46.0,45.95,45.96,96500.0,24.5916,24.613,24.5863,24.5916,96500.0
2012-10-10 15:15:00,45.96,45.96,45.89,45.9,184900.0,24.5916,24.5916,24.5542,24.5595,184900.0
2012-10-10 15:20:00,45.91,45.91,45.88,45.91,82000.0,24.5649,24.5649,24.5488,24.5649,82000.0
2012-10-10 15:25:00,45.91,45.92,45.9,45.92,251900.0,24.5649,24.5702,24.5595,24.5702,251900.0
2012-10-10 15:30:00,45.92,45.92,45.88,45.89,172200.0,24.5702,24.5702,24.5488,24.5542,172200.0
2012-10-10 15:35:00,45.9,45.91,45.88,45.91,103800.0,24.5595,24.5649,24.5488,24.5649,103800.0
2012-10-10 15:40:00,45.91,45.91,45.88,45.91,145800.0,24.5649,24.5649,24.5488,24.5649,145800.0
2012-10-10 15:45:00,45.91,45.91,45.87,45.89,198000.0,24.5649,24.5649,24.5434,24.5542,198000.0
2012-10-10 15:50:00,45.89,45.89,45.81,45.84,199600.0,24.5542,24.5542,24.5113,24.5274,199600.0
2012-10-10 15:55:00,45.84,45.84,45.76,45.79,703500.0,24.5274,24.5274,24.4846,24.5006,703500.0
2012-10-11 09:30:00,45.95,45.98,45.58,45.64,391800.0,24.5863,24.6023,24.3883,24.4204,391800.0
2012-10-11 09:35:00,45.65,45.66,45.45,45.48,400000.0,24.4257,24.4311,24.3187,24.3348,400000.0
2012-10-11 09:40:00,45.49,45.7,45.48,45.63,243400.0,24.3401,24.4525,24.3348,24.415,243400.0
2012-10-11 09:45:00,45.63,45.71,45.58,45.58,110800.0,24.415,24.4578,24.3883,24.3883,110800.0
2012-10-11 09:50:00,45.58,45.58,45.53,45.55,93400.0,24.3883,24.3883,24.3615,24.3722,93400.0
2012-10-11 09:55:00,45.55,45.55,45.36,45.36,258600.0,24.3722,24.3722,24.2706,24.2706,258600.0
2012-10-11 10:00:00,45.37,45.38,45.27,45.29,425100.0,24.2759,24.2813,24.2224,24.2331,425100.0
2012-10-11 10:05:00,45.29,45.39,45.27,45.39,274500.0,24.2331,24.2866,24.2224,24.2866,274500.0
2012-10-11 10:10:00,45.38,45.4,45.18,45.27,470900.0,24.2813,24.292,24.1743,24.2224,470900.0
2012-10-11 10:15:00,45.27,45.47,45.25,45.43,344200.0,24.2224,24.3294,24.2117,24.308,344200.0
2012-10-11 10:20:00,45.42,45.45,45.38,45.38,99800.0,24.3027,24.3187,24.2813,24.2813,99800.0
2012-10-11 10:25:00,45.37,45.39,45.28,45.29,193500.0,24.2759,24.2866,24.2278,24.2331,193500.0
2012-10-11 10:30:00,45.3,45.31,45.25,45.3,379600.0,24.2385,24.2438,24.2117,24.2385,379600.0
2012-10-11 10:35:00,45.29,45.31,45.22,45.23,169400.0,24.2331,24.2438,24.1957,24.201,169400.0
2012-10-11 10:40:00,45.23,45.29,45.21,45.27,381600.0,24.201,24.2331,24.1903,24.2224,381600.0
2012-10-11 10:45:00,45.27,45.36,45.27,45.34,359800.0,24.2224,24.2706,24.2224,24.2599,359800.0
2012-10-11 10:50:00,45.34,45.39,45.28,45.29,194900.0,24.2599,24.2866,24.2278,24.2331,194900.0
2012-10-11 10:55:00,45.29,45.34,45.26,45.3,167400.0,24.2331,24.2599,24.2171,24.2385,167400.0
2012-10-11 11:00:00,45.3,45.36,45.3,45.35,165800.0,24.2385,24.2706,24.2385,24.2652,165800.0
2012-10-11 11:05:00,45.35,45.35,45.32,45.33,220100.0,24.2652,24.2652,24.2492,24.2545,220100.0
2012-10-11 11:10:00,45.32,45.35,45.31,45.35,109400.0,24.2492,24.2652,24.2438,24.2652,109400.0
2012-10-11 11:15:00,45.34,45.36,45.29,45.3,114300.0,24.2599,24.2706,24.2331,24.2385,114300.0
2012-10-11 11:20:00,45.29,45.34,45.29,45.29,96500.0,24.2331,24.2599,24.2331,24.2331,96500.0
2012-10-11 11:25:00,45.29,45.31,45.27,45.31,82400.0,24.2331,24.2438,24.2224,24.2438,82400.0
2012-10-11 11:30:00,45.31,45.36,45.31,45.32,104700.0,24.2438,24.2706,24.2438,24.2492,104700.0
2012-10-11 11:35:00,45.33,45.33,45.23,45.23,135700.0,24.2545,24.2545,24.201,24.201,135700.0
2012-10-11 11:40:00,45.23,45.25,45.17,45.23,131600.0,24.201,24.2117,24.1689,24.201,131600.0
2012-10-11 11:45:00,45.23,45.26,45.21,45.25,105500.0,24.201,24.2171,24.1903,24.2117,105500.0
2012-10-11 11:50:00,45.26,45.26,45.18,45.21,75800.0,24.2171,24.2171,24.1743,24.1903,75800.0
2012-10-11 11:55:00,45.22,45.25,45.17,45.25,90500.0,24.1957,24.2117,24.1689,24.2117,90500.0
2012-10-11 12:00:00,45.25,45.25,45.22,45.24,59300.0,24.2117,24.2117,24.1957,24.2064,59300.0
2012-10-11 12:05:00,45.23,45.25,45.15,45.15,175600.0,24.201,24.2117,24.1582,24.1582,175600.0
2012-10-11 12:10:00,45.15,45.2,45.14,45.18,119700.0,24.1582,24.185,24.1529,24.1743,119700.0
2012-10-11 12:15:00,45.18,45.19,45.17,45.17,46700.0,24.1743,24.1796,24.1689,24.1689,46700.0
2012-10-11 12:20:00,45.18,45.18,45.14,45.16,169200.0,24.1743,24.1743,24.1529,24.1636,169200.0
2012-10-11 12:25:00,45.16,45.18,45.14,45.16,105200.0,24.1636,24.1743,24.1529,24.1636,105200.0
2012-10-11 12:30:00,45.17,45.25,45.17,45.25,85200.0,24.1689,24.2117,24.1689,24.2117,85200.0
2012-10-11 12:35:00,45.25,45.26,45.24,45.25,57200.0,24.2117,24.2171,24.2064,24.2117,57200.0
2012-10-11 12:40:00,45.24,45.25,45.23,45.23,48600.0,24.2064,24.2117,24.201,24.201,48600.0
2012-10-11 12:45:00,45.23,45.27,45.23,45.27,100700.0,24.201,24.2224,24.201,24.2224,100700.0
2012-10-11 12:50:00,45.27,45.33,45.27,45.32,93100.0,24.2224,24.2545,24.2224,24.2492,93100.0
2012-10-11 12:55:00,45.33,45.33,45.3,45.31,90600.0,24.2545,24.2545,24.2385,24.2438,90600.0
2012-10-11 13:00:00,45.31,45.35,45.29,45.34,104900.0,24.2438,24.2652,24.2331,24.2599,104900.0
2012-10-11 13:05:00,45.35,45.35,45.31,45.32,97000.0,24.2652,24.2652,24.2438,24.2492,97000.0
2012-10-11 13:10:00,45.32,45.32,45.28,45.3,91000.0,24.2492,24.2492,24.2278,24.2385,91000.0
2012-10-11 13:15:00,45.3,45.37,45.3,45.34,185900.0,24.2385,24.2759,24.2385,24.2599,185900.0
2012-10-11 13:20:00,45.34,45.34,45.27,45.31,209400.0,24.2599,24.2599,24.2224,24.2438,209400.0
2012-10-11 13:25:00,45.3,45.33,45.3,45.33,111800.0,24.2385,24.2545,24.2385,24.2545,111800.0
2012-10-11 13:30:00,45.32,45.35,45.3,45.35,61700.0,24.2492,24.2652,24.2385,24.2652,61700.0
2012-10-11 13:35:00,45.36,45.36,45.34,45.35,33100.0,24.2706,24.2706,24.2599,24.2652,33100.0
2012-10-11 13:40:00,45.36,45.36,45.3,45.31,36500.0,24.2706,24.2706,24.2385,24.2438,36500.0
2012-10-11 13:45:00,45.31,45.33,45.3,45.31,69100.0,24.2438,24.2545,24.2385,24.2438,69100.0
2012-10-11 13:50:00,45.32,45.39,45.31,45.38,125000.0,24.2492,24.2866,24.2438,24.2813,125000.0
2012-10-11 13:55:00,45.38,45.4,45.36,45.37,117600.0,24.2813,24.292,24.2706,24.2759,117600.0
2012-10-11 14:00:00,45.36,45.39,45.36,45.39,66700.0,24.2706,24.2866,24.2706,24.2866,66700.0
2012-10-11 14:05:00,45.39,45.39,45.36,45.37,61400.0,24.2866,24.2866,24.2706,24.2759,61400.0
2012-10-11 14:10:00,45.37,45.44,45.37,45.42,102900.0,24.2759,24.3134,24.2759,24.3027,102900.0
2012-10-11 14:15:00,45.43,45.43,45.4,45.4,52700.0,24.308,24.308,24.292,24.292,52700.0
2012-10-11 14:20:00,45.4,45.43,45.39,45.42,61300.0,24.292,24.308,24.2866,24.3027,61300.0
2012-10-11 14:25:00,45.42,45.45,45.42,45.44,44400.0,24.3027,24.3187,24.3027,24.3134,44400.0
2012-10-11 14:30:00,45.43,45.44,45.4,45.41,60300.0,24.308,24.3134,24.292,24.2973,60300.0
2012-10-11 14:35:00,45.41,45.41,45.31,45.31,238100.0,24.2973,24.2973,24.2438,24.2438,238100.0
2012-10-11 14:40:00,45.32,45.33,45.29,45.29,79000.0,24.2492,24.2545,24.2331,24.2331,79000.0
2012-10-11 14:45:00,45.3,45.3,45.28,45.3,92300.0,24.2385,24.2385,24.2278,24.2385,92300.0
2012-10-11 14:50:00,45.3,45.33,45.29,45.31,111200.0,24.2385,24.2545,24.2331,24.2438,111200.0
2012-10-11 14:55:00,45.31,45.32,45.28,45.31,93400.0,24.2438,24.2492,24.2278,24.2438,93400.0
2012-10-11 15:00:00,45.31,45.35,45.3,45.33,99400.0,24.2438,24.2652,24.2385,24.2545,99400.0
2012-10-11 15:05:00,45.32,45.34,45.29,45.31,73100.0,24.2492,24.2599,24.2331,24.2438,73100.0
2012-10-11 15:10:00,45.31,45.36,45.3,45.35,90200.0,24.2438,24.2706,24.2385,24.2652,90200.0
2012-10-11 15:15:00,45.35,45.37,45.34,45.37,91400.0,24.2652,24.2759,24.2599,24.2759,91400.0
2012-10-11 15:20:00,45.37,45.37,45.32,45.34,68500.0,24.2759,24.2759,24.2492,24.2599,68500.0
2012-10-11 15:25:00,45.34,45.36,45.31,45.35,153000.0,24.2599,24.2706,24.2438,24.2652,153000.0
2012-10-11 15:30:00,45.35,45.35,45.32,45.34,143100.0,24.2652,24.2652,24.2492,24.2599,143100.0
2012-10-11 15:35:00,45.34,45.34,45.3,45.31,116600.0,24.2599,24.2599,24.2385,24.2438,116600.0
2012-10-11 15:40:00,45.31,45.32,45.29,45.32,207300.0,24.2438,24.2492,24.2331,24.2492,207300.0
2012-10-11 15:45:00,45.31,45.34,45.26,45.26,393500.0,24.2438,24.2599,24.2171,24.2171,393500.0
2012-10-11 15:50:00,45.26,45.28,45.25,45.27,369900.0,24.2171,24.2278,24.2117,24.2224,369900.0
2012-10-11 15:55:00,45.27,45.28,45.2,45.2,612200.0,24.2224,24.2278,24.185,24.185,612200.0
2012-10-12 09:30:00,45.26,45.39,45.21,45.34,302900.0,24.2171,24.2866,24.1903,24.2599,302900.0
2012-10-12 09:35:00,45.34,45.34,45.03,45.09,309300.0,24.2599,24.2599,24.094,24.1261,309300.0
2012-10-12 09:40:00,45.1,45.15,45.06,45.11,293300.0,24.1314,24.1582,24.11,24.1368,293300.0
2012-10-12 09:45:00,45.11,45.12,45.09,45.09,187900.0,24.1368,24.1421,24.1261,24.1261,187900.0
2012-10-12 09:50:00,45.1,45.11,45.04,45.09,155800.0,24.1314,24.1368,24.0993,24.1261,155800.0
2012-10-12 09:55:00,45.09,45.1,45.04,45.04,125500.0,24.1261,24.1314,24.0993,24.0993,125500.0
2012-10-12 10:00:00,45.05,45.12,45.03,45.08,132000.0,24.1047,24.1421,24.094,24.1207,132000.0
2012-10-12 10:05:00,45.08,45.15,45.07,45.14,111200.0,24.1207,24.1582,24.1154,24.1529,111200.0
2012-10-12 10:10:00,45.13,45.2,45.12,45.16,80900.0,24.1475,24.185,24.1421,24.1636,80900.0
2012-10-12 10:15:00,45.15,45.2,45.13,45.18,91500.0,24.1582,24.185,24.1475,24.1743,91500.0
2012-10-12 10:20:00,45.17,45.21,45.14,45.2,86700.0,24.1689,24.1903,24.1529,24.185,86700.0
2012-10-12 10:25:00,45.19,45.2,45.09,45.11,264300.0,24.1796,24.185,24.1261,24.1368,264300.0
2012-10-12 10:30:00,45.12,45.12,45.05,45.07,72800.0,24.1421,24.1421,24.1047,24.1154,72800.0
2012-10-12 10:35:00,45.06,45.08,45.03,45.04,64500.0,24.11,24.1207,24.094,24.0993,64500.0
2012-10-12 10:40:00,45.03,45.14,45.03,45.13,123400.0,24.094,24.1529,24.094,24.1475,123400.0
2012-10-12 10:45:00,45.12,45.13,45.05,45.07,177600.0,24.1421,24.1475,24.1047,24.1154,177600.0
2012-10-12 10:50:00,45.07,45.16,45.05,45.13,110700.0,24.1154,24.1636,24.1047,24.1475,110700.0
2012-10-12 10:55:00,45.13,45.15,45.09,45.09,99700.0,24.1475,24.1582,24.1261,24.1261,99700.0
2012-10-12 11:00:00,45.1,45.13,45.09,45.1,56000.0,24.1314,24.1475,24.1261,24.1314,56000.0
2012-10-12 11:05:00,45.11,45.17,45.1,45.14,89900.0,24.1368,24.1689,24.1314,24.1529,89900.0
2012-10-12 11:10:00,45.15,45.16,45.06,45.09,78600.0,24.1582,24.1636,24.11,24.1261,78600.0
2012-10-12 11:15:00,45.09,45.14,45.08,45.13,85500.0,24.1261,24.1529,24.1207,24.1475,85500.0
2012-10-12 11:20:00,45.14,45.16,45.1,45.12,118500.0,24.1529,24.1636,24.1314,24.1421,118500.0
2012-10-12 11:25:00,45.12,45.12,45.08,45.08,106500.0,24.1421,24.1421,24.1207,24.1207,106500.0
2012-10-12 11:30:00,45.09,45.09,44.98,44.99,430900.0,24.1261,24.1261,24.0672,24.0726,430900.0
2012-10-12 11:35:00,45.0,45.0,44.98,44.98,106200.0,24.0779,24.0779,24.0672,24.0672,106200.0
2012-10-12 11:40:00,44.98,44.99,44.82,44.84,220700.0,24.0672,24.0726,23.9816,23.9923,220700.0
2012-10-12 11:45:00,44.83,44.83,44.76,44.81,244800.0,23.987,23.987,23.9495,23.9763,244800.0
2012-10-12 11:50:00,44.8,44.88,44.79,44.85,125700.0,23.9709,24.0137,23.9656,23.9977,125700.0
2012-10-12 11:55:00,44.86,44.89,44.85,44.88,63400.0,24.003,24.0191,23.9977,24.0137,63400.0
2012-10-12 12:00:00,44.88,44.93,44.87,44.93,101500.0,24.0137,24.0405,24.0084,24.0405,101500.0
2012-10-12 12:05:00,44.93,44.98,44.92,44.96,56600.0,24.0405,24.0672,24.0351,24.0565,56600.0
2012-10-12 12:10:00,44.96,44.99,44.94,44.94,85000.0,24.0565,24.0726,24.0458,24.0458,85000.0
2012-10-12 12:15:00,44.94,44.96,44.87,44.87,107000.0,24.0458,24.0565,24.0084,24.0084,107000.0
2012-10-12 12:20:00,44.88,44.88,44.85,44.87,99200.0,24.0137,24.0137,23.9977,24.0084,99200.0
2012-10-12 12:25:00,44.86,44.87,44.84,44.85,80100.0,24.003,24.0084,23.9923,23.9977,80100.0
2012-10-12 12:30:00,44.85,44.88,44.84,44.86,118100.0,23.9977,24.0137,23.9923,24.003,118100.0
2012-10-12 12:35:00,44.85,44.86,44.82,44.83,61300.0,23.9977,24.003,23.9816,23.987,61300.0
2012-10-12 12:40:00,44.83,44.84,44.8,44.8,102800.0,23.987,23.9923,23.9709,23.9709,102800.0
2012-10-12 12:45:00,44.8,44.81,44.79,44.79,42500.0,23.9709,23.9763,23.9656,23.9656,42500.0
2012-10-12 12:50:00,44.8,44.85,44.79,44.85,73200.0,23.9709,23.9977,23.9656,23.9977,73200.0
2012-10-12 12:55:00,44.84,44.86,44.84,44.84,37800.0,23.9923,24.003,23.9923,23.9923,37800.0
2012-10-12 13:00:00,44.85,44.86,44.84,44.85,43400.0,23.9977,24.003,23.9923,23.9977,43400.0
2012-10-12 13:05:00,44.86,44.87,44.83,44.84,76700.0,24.003,24.0084,23.987,23.9923,76700.0
2012-10-12 13:10:00,44.83,44.84,44.8,44.81,76800.0,23.987,23.9923,23.9709,23.9763,76800.0
2012-10-12 13:15:00,44.81,44.82,44.8,44.81,66600.0,23.9763,23.9816,23.9709,23.9763,66600.0
2012-10-12 13:20:00,44.81,44.83,44.8,44.82,73900.0,23.9763,23.987,23.9709,23.9816,73900.0
2012-10-12 13:25:00,44.81,44.83,44.8,44.83,62300.0,23.9763,23.987,23.9709,23.987,62300.0
2012-10-12 13:30:00,44.83,44.85,44.81,44.83,57800.0,23.987,23.9977,23.9763,23.987,57800.0
2012-10-12 13:35:00,44.83,44.83,44.78,44.82,82400.0,23.987,23.987,23.9602,23.9816,82400.0
2012-10-12 13:40:00,44.82,44.83,44.79,44.8,48700.0,23.9816,23.987,23.9656,23.9709,48700.0
2012-10-12 13:45:00,44.8,44.81,44.78,44.79,63400.0,23.9709,23.9763,23.9602,23.9656,63400.0
2012-10-12 13:50:00,44.8,44.8,44.78,44.79,39400.0,23.9709,23.9709,23.9602,23.9656,39400.0
2012-10-12 13:55:00,44.79,44.82,44.79,44.8,75800.0,23.9656,23.9816,23.9656,23.9709,75800.0
2012-10-12 14:00:00,44.8,44.84,44.78,44.82,117600.0,23.9709,23.9923,23.9602,23.9816,117600.0
2012-10-12 14:05:00,44.83,44.83,44.8,44.8,51800.0,23.987,23.987,23.9709,23.9709,51800.0
2012-10-12 14:10:00,44.8,44.84,44.8,44.83,77700.0,23.9709,23.9923,23.9709,23.987,77700.0
2012-10-12 14:15:00,44.83,44.83,44.8,44.81,56900.0,23.987,23.987,23.9709,23.9763,56900.0
2012-10-12 14:20:00,44.8,44.83,44.8,44.8,96300.0,23.9709,23.987,23.9709,23.9709,96300.0
2012-10-12 14:25:00,44.8,44.81,44.78,44.8,73800.0,23.9709,23.9763,23.9602,23.9709,73800.0
2012-10-12 14:30:00,44.8,44.8,44.78,44.8,59900.0,23.9709,23.9709,23.9602,23.9709,59900.0
2012-10-12 14:35:00,44.79,44.81,44.78,44.8,99500.0,23.9656,23.9763,23.9602,23.9709,99500.0
2012-10-12 14:40:00,44.8,44.8,44.77,44.78,64700.0,23.9709,23.9709,23.9549,23.9602,64700.0
2012-10-12 14:45:00,44.78,44.79,44.76,44.79,81200.0,23.9602,23.9656,23.9495,23.9656,81200.0
2012-10-12 14:50:00,44.79,44.8,44.76,44.78,93500.0,23.9656,23.9709,23.9495,23.9602,93500.0
2012-10-12 14:55:00,44.77,44.79,44.76,44.76,65500.0,23.9549,23.9656,23.9495,23.9495,65500.0
2012-10-12 15:00:00,44.76,44.76,44.71,44.74,129300.0,23.9495,23.9495,23.9228,23.9388,129300.0
2012-10-12 15:05:00,44.73,44.74,44.68,44.73,163400.0,23.9335,23.9388,23.9067,23.9335,163400.0
2012-10-12 15:10:00,44.72,44.77,44.71,44.77,205700.0,23.9281,23.9549,23.9228,23.9549,205700.0
2012-10-12 15:15:00,44.77,44.79,44.76,44.78,114900.0,23.9549,23.9656,23.9495,23.9602,114900.0
2012-10-12 15:20:00,44.78,44.78,44.7,44.72,212700.0,23.9602,23.9602,23.9174,23.9281,212700.0
2012-10-12 15:25:00,44.72,44.73,44.69,44.69,258600.0,23.9281,23.9335,23.9121,23.9121,258600.0
2012-10-12 15:30:00,44.69,44.71,44.68,44.7,320600.0,23.9121,23.9228,23.9067,23.9174,320600.0
2012-10-12 15:35:00,44.7,44.7,44.65,44.68,285000.0,23.9174,23.9174,23.8907,23.9067,285000.0
2012-10-12 15:40:00,44.68,44.73,44.67,44.72,179000.0,23.9067,23.9335,23.9014,23.9281,179000.0
2012-10-12 15:45:00,44.71,44.76,44.65,44.65,344100.0,23.9228,23.9495,23.8907,23.8907,344100.0
2012-10-12 15:50:00,44.65,44.66,44.6,44.6,400600.0,23.8907,23.896,23.8639,23.8639,400600.0
2012-10-12 15:55:00,44.6,44.67,44.59,44.61,1331500.0,23.8639,23.9014,23.8586,23.8693,1331500.0
2012-10-15 09:30:00,44.47,44.48,43.83,43.84,1281100.0,23.7944,23.7997,23.4519,23.4573,1281100.0
2012-10-15 09:35:00,43.84,44.03,43.75,44.0,1039600.0,23.4573,23.5589,23.4091,23.5429,1039600.0
2012-10-15 09:40:00,44.0,44.03,43.91,44.0,541200.0,23.5429,23.5589,23.4947,23.5429,541200.0
2012-10-15 09:45:00,44.01,44.05,43.92,44.01,455900.0,23.5482,23.5696,23.5001,23.5482,455900.0
2012-10-15 09:50:00,44.01,44.09,43.99,44.06,289800.0,23.5482,23.591,23.5375,23.575,289800.0
2012-10-15 09:55:00,44.06,44.17,44.06,44.11,347900.0,23.575,23.6338,23.575,23.6017,347900.0
2012-10-15 10:00:00,44.11,44.24,44.05,44.21,505700.0,23.6017,23.6713,23.5696,23.6552,505700.0
2012-10-15 10:05:00,44.2,44.23,44.16,44.2,181100.0,23.6499,23.6659,23.6285,23.6499,181100.0
2012-10-15 10:10:00,44.21,44.23,44.15,44.21,838100.0,23.6552,23.6659,23.6231,23.6552,838100.0
2012-10-15 10:15:00,44.2,44.23,44.1,44.19,268800.0,23.6499,23.6659,23.5964,23.6445,268800.0
2012-10-15 10:20:00,44.19,44.22,44.14,44.15,188800.0,23.6445,23.6606,23.6178,23.6231,188800.0
2012-10-15 10:25:00,44.14,44.28,44.14,44.23,181200.0,23.6178,23.6927,23.6178,23.6659,181200.0
2012-10-15 10:30:00,44.23,44.3,44.16,44.19,235800.0,23.6659,23.7034,23.6285,23.6445,235800.0
2012-10-15 10:35:00,44.2,44.29,44.12,44.27,164200.0,23.6499,23.698,23.6071,23.6873,164200.0
2012-10-15 10:40:00,44.26,44.27,44.17,44.21,174600.0,23.682,23.6873,23.6338,23.6552,174600.0
2012-10-15 10:45:00,44.2,44.32,44.18,44.3,163900.0,23.6499,23.7141,23.6392,23.7034,163900.0
2012-10-15 10:50:00,44.31,44.35,44.3,44.3,156400.0,23.7087,23.7301,23.7034,23.7034,156400.0
2012-10-15 10:55:00,44.3,44.34,44.26,44.34,150200.0,23.7034,23.7248,23.682,23.7248,150200.0
2012-10-15 11:00:00,44.33,44.42,44.33,44.35,185100.0,23.7194,23.7676,23.7194,23.7301,185100.0
2012-10-15 11:05:00,44.35,44.41,44.35,44.39,104100.0,23.7301,23.7623,23.7301,23.7516,104100.0
2012-10-15 11:10:00,44.38,44.45,44.37,44.4,223700.0,23.7462,23.7837,23.7409,23.7569,223700.0
2012-10-15 11:15:00,44.39,44.41,44.37,44.4,250500.0,23.7516,23.7623,23.7409,23.7569,250500.0
2012-10-15 11:20:00,44.4,44.52,44.4,44.52,207500.0,23.7569,23.8211,23.7569,23.8211,207500.0
2012-10-15 11:25:00,44.52,44.54,44.48,44.5,223000.0,23.8211,23.8318,23.7997,23.8104,223000.0
2012-10-15 11:30:00,44.5,44.59,44.49,44.58,124400.0,23.8104,23.8586,23.8051,23.8532,124400.0
2012-10-15 11:35:00,44.59,44.64,44.57,44.59,256700.0,23.8586,23.8853,23.8479,23.8586,256700.0
2012-10-15 11:40:00,44.6,44.67,44.59,44.62,553400.0,23.8639,23.9014,23.8586,23.8746,553400.0
2012-10-15 11:45:00,44.63,44.66,44.62,44.65,295800.0,23.88,23.896,23.8746,23.8907,295800.0
2012-10-15 11:50:00,44.66,44.67,44.6,44.61,112800.0,23.896,23.9014,23.8639,23.8693,112800.0
2012-10-15 11:55:00,44.6,44.66,44.59,44.65,128700.0,23.8639,23.896,23.8586,23.8907,128700.0
2012-10-15 12:00:00,44.65,44.7,44.64,44.7,69700.0,23.8907,23.9174,23.8853,23.9174,69700.0
2012-10-15 12:05:00,44.7,44.72,44.62,44.63,246300.0,23.9174,23.9281,23.8746,23.88,246300.0
2012-10-15 12:10:00,44.62,44.63,44.51,44.57,222900.0,23.8746,23.88,23.8158,23.8479,222900.0
2012-10-15 12:15:00,44.56,44.57,44.53,44.55,98200.0,23.8425,23.8479,23.8265,23.8372,98200.0
2012-10-15 12:20:00,44.56,44.58,44.52,44.53,102800.0,23.8425,23.8532,23.8211,23.8265,102800.0
2012-10-15 12:25:00,44.54,44.62,44.53,44.62,81300.0,23.8318,23.8746,23.8265,23.8746,81300.0
2012-10-15 12:30:00,44.63,44.68,44.61,44.65,90300.0,23.88,23.9067,23.8693,23.8907,90300.0
2012-10-15 12:35:00,44.66,44.72,44.64,44.7,127800.0,23.896,23.9281,23.8853,23.9174,127800.0
2012-10-15 12:40:00,44.7,44.72,44.68,44.7,98900.0,23.9174,23.9281,23.9067,23.9174,98900.0
2012-10-15 12:45:00,44.69,44.71,44.66,44.71,318100.0,23.9121,23.9228,23.896,23.9228,318100.0
2012-10-15 12:50:00,44.71,44.72,44.63,44.64,112500.0,23.9228,23.9281,23.88,23.8853,112500.0
2012-10-15 12:55:00,44.63,44.64,44.6,44.63,70100.0,23.88,23.8853,23.8639,23.88,70100.0
2012-10-15 13:00:00,44.63,44.64,44.61,44.64,77900.0,23.88,23.8853,23.8693,23.8853,77900.0
2012-10-15 13:05:00,44.64,44.7,44.64,44.7,89500.0,23.8853,23.9174,23.8853,23.9174,89500.0
2012-10-15 13:10:00,44.7,44.7,44.63,44.63,86800.0,23.9174,23.9174,23.88,23.88,86800.0
2012-10-15 13:15:00,44.62,44.64,44.6,44.63,98100.0,23.8746,23.8853,23.8639,23.88,98100.0
2012-10-15 13:20:00,44.62,44.63,44.57,44.59,69300.0,23.8746,23.88,23.8479,23.8586,69300.0
2012-10-15 13:25:00,44.59,44.59,44.55,44.58,89200.0,23.8586,23.8586,23.8372,23.8532,89200.0
2012-10-15 13:30:00,44.59,44.63,44.59,44.59,79300.0,23.8586,23.88,23.8586,23.8586,79300.0
2012-10-15 13:35:00,44.59,44.6,44.56,44.56,78700.0,23.8586,23.8639,23.8425,23.8425,78700.0
2012-10-15 13:40:00,44.56,44.58,44.56,44.56,48200.0,23.8425,23.8532,23.8425,23.8425,48200.0
2012-10-15 13:45:00,44.57,44.57,44.54,44.56,76600.0,23.8479,23.8479,23.8318,23.8425,76600.0
2012-10-15 13:50:00,44.57,44.62,44.57,44.6,89000.0,23.8479,23.8746,23.8479,23.8639,89000.0
2012-10-15 13:55:00,44.6,44.62,44.58,44.58,110700.0,23.8639,23.8746,23.8532,23.8532,110700.0
2012-10-15 14:00:00,44.59,44.61,44.59,44.6,77600.0,23.8586,23.8693,23.8586,23.8639,77600.0
2012-10-15 14:05:00,44.6,44.64,44.59,44.61,158100.0,23.8639,23.8853,23.8586,23.8693,158100.0
2012-10-15 14:10:00,44.6,44.64,44.59,44.64,66900.0,23.8639,23.8853,23.8586,23.8853,66900.0
2012-10-15 14:15:00,44.64,44.64,44.61,44.62,45900.0,23.8853,23.8853,23.8693,23.8746,45900.0
2012-10-15 14:20:00,44.62,44.63,44.59,44.63,54700.0,23.8746,23.88,23.8586,23.88,54700.0
2012-10-15 14:25:00,44.62,44.67,44.59,44.64,120900.0,23.8746,23.9014,23.8586,23.8853,120900.0
2012-10-15 14:30:00,44.65,44.68,44.57,44.58,142000.0,23.8907,23.9067,23.8479,23.8532,142000.0
2012-10-15 14:35:00,44.57,44.59,44.54,44.57,125100.0,23.8479,23.8586,23.8318,23.8479,125100.0
2012-10-15 14:40:00,44.57,44.58,44.53,44.58,121700.0,23.8479,23.8532,23.8265,23.8532,121700.0
2012-10-15 14:45:00,44.57,44.6,44.56,44.6,62200.0,23.8479,23.8639,23.8425,23.8639,62200.0
2012-10-15 14:50:00,44.6,44.61,44.58,44.58,122900.0,23.8639,23.8693,23.8532,23.8532,122900.0
2012-10-15 14:55:00,44.59,44.61,44.58,44.59,63400.0,23.8586,23.8693,23.8532,23.8586,63400.0
2012-10-15 15:00:00,44.59,44.61,44.59,44.59,88700.0,23.8586,23.8693,23.8586,23.8586,88700.0
2012-10-15 15:05:00,44.59,44.6,44.57,44.57,151400.0,23.8586,23.8639,23.8479,23.8479,151400.0
2012-10-15 15:10:00,44.57,44.6,44.56,44.57,165800.0,23.8479,23.8639,23.8425,23.8479,165800.0
2012-10-15 15:15:00,44.57,44.58,44.53,44.54,194600.0,23.8479,23.8532,23.8265,23.8318,194600.0
2012-10-15 15:20:00,44.54,44.55,44.52,44.53,80800.0,23.8318,23.8372,23.8211,23.8265,80800.0
2012-10-15 15:25:00,44.53,44.55,44.48,44.52,195800.0,23.8265,23.8372,23.7997,23.8211,195800.0
2012-10-15 15:30:00,44.52,44.55,44.5,44.53,171700.0,23.8211,23.8372,23.8104,23.8265,171700.0
2012-10-15 15:35:00,44.53,44.53,44.49,44.5,145400.0,23.8265,23.8265,23.8051,23.8104,145400.0
2012-10-15 15:40:00,44.5,44.51,44.47,44.51,218800.0,23.8104,23.8158,23.7944,23.8158,218800.0
2012-10-15 15:45:00,44.51,44.56,44.51,44.54,193500.0,23.8158,23.8425,23.8158,23.8318,193500.0
2012-10-15 15:50:00,44.54,44.62,44.54,44.61,208600.0,23.8318,23.8746,23.8318,23.8693,208600.0
2012-10-15 15:55:00,44.61,44.62,44.49,44.49,827100.0,23.8693,23.8746,23.8051,23.8051,827100.0
2012-10-16 09:30:00,44.65,45.0,44.56,44.91,372900.0,23.8907,24.0779,23.8425,24.0298,372900.0
2012-10-16 09:35:00,44.91,44.93,44.76,44.91,251500.0,24.0298,24.0405,23.9495,24.0298,251500.0
2012-10-16 09:40:00,44.91,44.92,44.78,44.79,136800.0,24.0298,24.0351,23.9602,23.9656,136800.0
2012-10-16 09:45:00,44.79,44.8,44.75,44.77,233700.0,23.9656,23.9709,23.9442,23.9549,233700.0
2012-10-16 09:50:00,44.78,44.8,44.62,44.66,228500.0,23.9602,23.9709,23.8746,23.896,228500.0
2012-10-16 09:55:00,44.66,44.71,44.65,44.69,195800.0,23.896,23.9228,23.8907,23.9121,195800.0
2012-10-16 10:00:00,44.69,44.71,44.62,44.63,178200.0,23.9121,23.9228,23.8746,23.88,178200.0
2012-10-16 10:05:00,44.63,44.69,44.62,44.68,132900.0,23.88,23.9121,23.8746,23.9067,132900.0
2012-10-16 10:10:00,44.68,44.73,44.68,44.69,119400.0,23.9067,23.9335,23.9067,23.9121,119400.0
2012-10-16 10:15:00,44.69,44.76,44.63,44.67,229400.0,23.9121,23.9495,23.88,23.9014,229400.0
2012-10-16 10:20:00,44.68,44.75,44.67,44.75,113600.0,23.9067,23.9442,23.9014,23.9442,113600.0
2012-10-16 10:25:00,44.74,44.76,44.71,44.75,141000.0,23.9388,23.9495,23.9228,23.9442,141000.0
2012-10-16 10:30:00,44.75,44.76,44.72,44.76,183800.0,23.9442,23.9495,23.9281,23.9495,183800.0
2012-10-16 10:35:00,44.76,44.79,44.74,44.75,121900.0,23.9495,23.9656,23.9388,23.9442,121900.0
2012-10-16 10:40:00,44.75,44.78,44.72,44.76,86600.0,23.9442,23.9602,23.9281,23.9495,86600.0
2012-10-16 10:45:00,44.77,44.81,44.74,44.77,147400.0,23.9549,23.9763,23.9388,23.9549,147400.0
2012-10-16 10:50:00,44.77,44.78,44.71,44.73,143000.0,23.9549,23.9602,23.9228,23.9335,143000.0
2012-10-16 10:55:00,44.74,44.78,44.71,44.71,117800.0,23.9388,23.9602,23.9228,23.9228,117800.0
2012-10-16 11:00:00,44.7,44.7,44.61,44.61,153400.0,23.9174,23.9174,23.8693,23.8693,153400.0
2012-10-16 11:05:00,44.61,44.63,44.57,44.58,116400.0,23.8693,23.88,23.8479,23.8532,116400.0
2012-10-16 11:10:00,44.57,44.58,44.5,44.53,254500.0,23.8479,23.8532,23.8104,23.8265,254500.0
2012-10-16 11:15:00,44.54,44.62,44.5,44.61,167200.0,23.8318,23.8746,23.8104,23.8693,167200.0
2012-10-16 11:20:00,44.61,44.65,44.59,44.64,92500.0,23.8693,23.8907,23.8586,23.8853,92500.0
2012-10-16 11:25:00,44.64,44.7,44.63,44.68,98900.0,23.8853,23.9174,23.88,23.9067,98900.0
2012-10-16 11:30:00,44.67,44.69,44.53,44.53,160400.0,23.9014,23.9121,23.8265,23.8265,160400.0
2012-10-16 11:35:00,44.53,44.59,44.52,44.59,85700.0,23.8265,23.8586,23.8211,23.8586,85700.0
2012-10-16 11:40:00,44.58,44.59,44.52,44.54,115200.0,23.8532,23.8586,23.8211,23.8318,115200.0
2012-10-16 11:45:00,44.53,44.55,44.5,44.51,106000.0,23.8265,23.8372,23.8104,23.8158,106000.0
2012-10-16 11:50:00,44.51,44.56,44.51,44.53,77300.0,23.8158,23.8425,23.8158,23.8265,77300.0
2012-10-16 11:55:00,44.53,44.53,44.51,44.52,82800.0,23.8265,23.8265,23.8158,23.8211,82800.0
2012-10-16 12:00:00,44.53,44.58,44.53,44.57,123300.0,23.8265,23.8532,23.8265,23.8479,123300.0
2012-10-16 12:05:00,44.57,44.59,44.55,44.58,137400.0,23.8479,23.8586,23.8372,23.8532,137400.0
2012-10-16 12:10:00,44.58,44.59,44.56,44.56,43600.0,23.8532,23.8586,23.8425,23.8425,43600.0
2012-10-16 12:15:00,44.56,44.57,44.51,44.52,120300.0,23.8425,23.8479,23.8158,23.8211,120300.0
2012-10-16 12:20:00,44.52,44.52,44.38,44.39,239800.0,23.8211,23.8211,23.7462,23.7516,239800.0
2012-10-16 12:25:00,44.39,44.4,44.37,44.39,196800.0,23.7516,23.7569,23.7409,23.7516,196800.0
2012-10-16 12:30:00,44.4,44.45,44.39,44.44,144000.0,23.7569,23.7837,23.7516,23.7783,144000.0
2012-10-16 12:35:00,44.44,44.48,44.4,44.41,199400.0,23.7783,23.7997,23.7569,23.7623,199400.0
2012-10-16 12:40:00,44.41,44.43,44.37,44.37,190500.0,23.7623,23.773,23.7409,23.7409,190500.0
2012-10-16 12:45:00,44.38,44.38,44.34,44.37,133800.0,23.7462,23.7462,23.7248,23.7409,133800.0
2012-10-16 12:50:00,44.37,44.37,44.34,44.37,186900.0,23.7409,23.7409,23.7248,23.7409,186900.0
2012-10-16 12:55:00,44.37,44.39,44.33,44.34,139100.0,23.7409,23.7516,23.7194,23.7248,139100.0
2012-10-16 13:00:00,44.34,44.42,44.34,44.4,100800.0,23.7248,23.7676,23.7248,23.7569,100800.0
2012-10-16 13:05:00,44.4,44.44,44.4,44.42,71400.0,23.7569,23.7783,23.7569,23.7676,71400.0
2012-10-16 13:10:00,44.42,44.48,44.42,44.48,66100.0,23.7676,23.7997,23.7676,23.7997,66100.0
2012-10-16 13:15:00,44.47,44.54,44.46,44.46,237600.0,23.7944,23.8318,23.789,23.789,237600.0
2012-10-16 13:20:00,44.47,44.47,44.41,44.43,76500.0,23.7944,23.7944,23.7623,23.773,76500.0
2012-10-16 13:25:00,44.43,44.44,44.41,44.42,139100.0,23.773,23.7783,23.7623,23.7676,139100.0
2012-10-16 13:30:00,44.42,44.45,44.39,44.4,107800.0,23.7676,23.7837,23.7516,23.7569,107800.0
2012-10-16 13:35:00,44.39,44.41,44.39,44.39,40000.0,23.7516,23.7623,23.7516,23.7516,40000.0
2012-10-16 13:40:00,44.39,44.4,44.31,44.31,184800.0,23.7516,23.7569,23.7087,23.7087,184800.0
2012-10-16 13:45:00,44.32,44.34,44.32,44.34,75400.0,23.7141,23.7248,23.7141,23.7248,75400.0
2012-10-16 13:50:00,44.33,44.33,44.3,44.33,143300.0,23.7194,23.7194,23.7034,23.7194,143300.0
2012-10-16 13:55:00,44.32,44.33,44.24,44.24,149200.0,23.7141,23.7194,23.6713,23.6713,149200.0
2012-10-16 14:00:00,44.25,44.28,44.21,44.24,204900.0,23.6766,23.6927,23.6552,23.6713,204900.0
2012-10-16 14:05:00,44.25,44.26,44.18,44.23,187500.0,23.6766,23.682,23.6392,23.6659,187500.0
2012-10-16 14:10:00,44.22,44.28,44.22,44.23,183200.0,23.6606,23.6927,23.6606,23.6659,183200.0
2012-10-16 14:15:00,44.23,44.24,44.18,44.21,206300.0,23.6659,23.6713,23.6392,23.6552,206300.0
2012-10-16 14:20:00,44.22,44.22,44.15,44.15,183200.0,23.6606,23.6606,23.6231,23.6231,183200.0
2012-10-16 14:25:00,44.16,44.16,44.11,44.14,168700.0,23.6285,23.6285,23.6017,23.6178,168700.0
2012-10-16 14:30:00,44.14,44.15,44.1,44.14,167900.0,23.6178,23.6231,23.5964,23.6178,167900.0
2012-10-16 14:35:00,44.14,44.18,44.06,44.07,265800.0,23.6178,23.6392,23.575,23.5803,265800.0
2012-10-16 14:40:00,44.06,44.12,44.05,44.05,375300.0,23.575,23.6071,23.5696,23.5696,375300.0
2012-10-16 14:45:00,44.06,44.07,44.04,44.05,218900.0,23.575,23.5803,23.5643,23.5696,218900.0
2012-10-16 14:50:00,44.05,44.1,44.03,44.07,175700.0,23.5696,23.5964,23.5589,23.5803,175700.0
2012-10-16 14:55:00,44.08,44.2,44.07,44.19,104900.0,23.5857,23.6499,23.5803,23.6445,104900.0
2012-10-16 15:00:00,44.19,44.2,44.14,44.15,193500.0,23.6445,23.6499,23.6178,23.6231,193500.0
2012-10-16 15:05:00,44.15,44.16,44.13,44.16,101900.0,23.6231,23.6285,23.6124,23.6285,101900.0
2012-10-16 15:10:00,44.15,44.2,44.15,44.16,258700.0,23.6231,23.6499,23.6231,23.6285,258700.0
2012-10-16 15:15:00,44.16,44.19,44.13,44.13,181300.0,23.6285,23.6445,23.6124,23.6124,181300.0
2012-10-16 15:20:00,44.14,44.15,44.08,44.09,204700.0,23.6178,23.6231,23.5857,23.591,204700.0
2012-10-16 15:25:00,44.08,44.09,44.05,44.05,185700.0,23.5857,23.591,23.5696,23.5696,185700.0
2012-10-16 15:30:00,44.06,44.06,43.98,43.99,537500.0,23.575,23.575,23.5322,23.5375,537500.0
2012-10-16 15:35:00,43.99,44.06,43.99,44.05,420900.0,23.5375,23.575,23.5375,23.5696,420900.0
2012-10-16 15:40:00,44.06,44.1,44.06,44.1,225400.0,23.575,23.5964,23.575,23.5964,225400.0
2012-10-16 15:45:00,44.1,44.12,44.09,44.12,186300.0,23.5964,23.6071,23.591,23.6071,186300.0
2012-10-16 15:50:00,44.11,44.2,44.11,44.2,261700.0,23.6017,23.6499,23.6017,23.6499,261700.0
2012-10-16 15:55:00,44.2,44.2,44.02,44.08,1127800.0,23.6499,23.6499,23.5536,23.5857,1127800.0
2012-10-17 09:30:00,44.15,44.34,43.9,44.21,417500.0,23.6231,23.7248,23.4894,23.6552,417500.0
2012-10-17 09:35:00,44.21,44.47,44.21,44.41,342400.0,23.6552,23.7944,23.6552,23.7623,342400.0
2012-10-17 09:40:00,44.41,44.53,44.26,44.26,424900.0,23.7623,23.8265,23.682,23.682,424900.0
2012-10-17 09:45:00,44.26,44.36,44.24,44.34,209700.0,23.682,23.7355,23.6713,23.7248,209700.0
2012-10-17 09:50:00,44.33,44.55,44.33,44.53,367200.0,23.7194,23.8372,23.7194,23.8265,367200.0
2012-10-17 09:55:00,44.54,44.63,44.53,44.53,249600.0,23.8318,23.88,23.8265,23.8265,249600.0
2012-10-17 10:00:00,44.53,44.56,44.47,44.53,321200.0,23.8265,23.8425,23.7944,23.8265,321200.0
2012-10-17 10:05:00,44.53,44.53,44.46,44.48,194300.0,23.8265,23.8265,23.789,23.7997,194300.0
2012-10-17 10:10:00,44.49,44.5,44.46,44.48,125400.0,23.8051,23.8104,23.789,23.7997,125400.0
2012-10-17 10:15:00,44.49,44.5,44.46,44.49,270900.0,23.8051,23.8104,23.789,23.8051,270900.0
2012-10-17 10:20:00,44.49,44.5,44.43,44.49,122800.0,23.8051,23.8104,23.773,23.8051,122800.0
2012-10-17 10:25:00,44.5,44.54,44.45,44.53,128900.0,23.8104,23.8318,23.7837,23.8265,128900.0
2012-10-17 10:30:00,44.52,44.64,44.5,44.63,257600.0,23.8211,23.8853,23.8104,23.88,257600.0
2012-10-17 10:35:00,44.62,44.62,44.54,44.59,428900.0,23.8746,23.8746,23.8318,23.8586,428900.0
2012-10-17 10:40:00,44.6,44.61,44.56,44.61,190800.0,23.8639,23.8693,23.8425,23.8693,190800.0
2012-10-17 10:45:00,44.61,44.7,44.58,44.62,300300.0,23.8693,23.9174,23.8532,23.8746,300300.0
2012-10-17 10:50:00,44.62,44.64,44.56,44.57,172600.0,23.8746,23.8853,23.8425,23.8479,172600.0
2012-10-17 10:55:00,44.57,44.59,44.55,44.59,166400.0,23.8479,23.8586,23.8372,23.8586,166400.0
2012-10-17 11:00:00,44.59,44.6,44.51,44.51,126600.0,23.8586,23.8639,23.8158,23.8158,126600.0
2012-10-17 11:05:00,44.51,44.53,44.47,44.5,184700.0,23.8158,23.8265,23.7944,23.8104,184700.0
2012-10-17 11:10:00,44.49,44.57,44.49,44.56,232600.0,23.8051,23.8479,23.8051,23.8425,232600.0
2012-10-17 11:15:00,44.57,44.6,44.48,44.51,220000.0,23.8479,23.8639,23.7997,23.8158,220000.0
2012-10-17 11:20:00,44.51,44.63,44.5,44.62,182000.0,23.8158,23.88,23.8104,23.8746,182000.0
2012-10-17 11:25:00,44.63,44.69,44.62,44.68,226400.0,23.88,23.9121,23.8746,23.9067,226400.0
2012-10-17 11:30:00,44.67,44.72,44.64,44.71,180300.0,23.9014,23.9281,23.8853,23.9228,180300.0
2012-10-17 11:35:00,44.71,44.73,44.64,44.67,151900.0,23.9228,23.9335,23.8853,23.9014,151900.0
2012-10-17 11:40:00,44.68,44.68,44.57,44.68,77400.0,23.9067,23.9067,23.8479,23.9067,77400.0
2012-10-17 11:45:00,44.68,44.71,44.59,44.59,77400.0,23.9067,23.9228,23.8586,23.8586,77400.0
2012-10-17 11:50:00,44.59,44.61,44.54,44.59,65100.0,23.8586,23.8693,23.8318,23.8586,65100.0
2012-10-17 11:55:00,44.59,44.59,44.53,44.55,83200.0,23.8586,23.8586,23.8265,23.8372,83200.0
2012-10-17 12:00:00,44.55,44.59,44.55,44.58,55500.0,23.8372,23.8586,23.8372,23.8532,55500.0
2012-10-17 12:05:00,44.58,44.66,44.58,44.66,96300.0,23.8532,23.896,23.8532,23.896,96300.0
2012-10-17 12:10:00,44.65,44.66,44.6,44.61,124800.0,23.8907,23.896,23.8639,23.8693,124800.0
2012-10-17 12:15:00,44.62,44.64,44.57,44.61,327100.0,23.8746,23.8853,23.8479,23.8693,327100.0
2012-10-17 12:20:00,44.61,44.68,44.61,44.68,198100.0,23.8693,23.9067,23.8693,23.9067,198100.0
2012-10-17 12:25:00,44.67,44.68,44.64,44.66,170800.0,23.9014,23.9067,23.8853,23.896,170800.0
2012-10-17 12:30:00,44.65,44.67,44.64,44.66,94500.0,23.8907,23.9014,23.8853,23.896,94500.0
2012-10-17 12:35:00,44.67,44.67,44.62,44.64,72200.0,23.9014,23.9014,23.8746,23.8853,72200.0
2012-10-17 12:40:00,44.64,44.66,44.61,44.62,109900.0,23.8853,23.896,23.8693,23.8746,109900.0
2012-10-17 12:45:00,44.62,44.65,44.62,44.64,42400.0,23.8746,23.8907,23.8746,23.8853,42400.0
2012-10-17 12:50:00,44.64,44.68,44.62,44.68,68900.0,23.8853,23.9067,23.8746,23.9067,68900.0
2012-10-17 12:55:00,44.68,44.7,44.62,44.63,84100.0,23.9067,23.9174,23.8746,23.88,84100.0
2012-10-17 13:00:00,44.62,44.64,44.6,44.62,83300.0,23.8746,23.8853,23.8639,23.8746,83300.0
2012-10-17 13:05:00,44.62,44.67,44.61,44.67,63000.0,23.8746,23.9014,23.8693,23.9014,63000.0
2012-10-17 13:10:00,44.67,44.7,44.66,44.66,81600.0,23.9014,23.9174,23.896,23.896,81600.0
2012-10-17 13:15:00,44.66,44.67,44.63,44.67,75400.0,23.896,23.9014,23.88,23.9014,75400.0
2012-10-17 13:20:00,44.66,44.67,44.63,44.66,67600.0,23.896,23.9014,23.88,23.896,67600.0
2012-10-17 13:25:00,44.66,44.67,44.63,44.65,86300.0,23.896,23.9014,23.88,23.8907,86300.0
2012-10-17 13:30:00,44.65,44.66,44.63,44.64,68000.0,23.8907,23.896,23.88,23.8853,68000.0
2012-10-17 13:35:00,44.63,44.65,44.6,44.6,50600.0,23.88,23.8907,23.8639,23.8639,50600.0
2012-10-17 13:40:00,44.6,44.64,44.6,44.61,85200.0,23.8639,23.8853,23.8639,23.8693,85200.0
2012-10-17 13:45:00,44.62,44.66,44.61,44.61,159800.0,23.8746,23.896,23.8693,23.8693,159800.0
2012-10-17 13:50:00,44.61,44.67,44.61,44.66,75500.0,23.8693,23.9014,23.8693,23.896,75500.0
2012-10-17 13:55:00,44.67,44.67,44.64,44.64,52200.0,23.9014,23.9014,23.8853,23.8853,52200.0
2012-10-17 14:00:00,44.65,44.67,44.6,44.61,140400.0,23.8907,23.9014,23.8639,23.8693,140400.0
2012-10-17 14:05:00,44.61,44.61,44.5,44.52,219800.0,23.8693,23.8693,23.8104,23.8211,219800.0
2012-10-17 14:10:00,44.52,44.58,44.49,44.57,123000.0,23.8211,23.8532,23.8051,23.8479,123000.0
2012-10-17 14:15:00,44.57,44.58,44.54,44.56,61400.0,23.8479,23.8532,23.8318,23.8425,61400.0
2012-10-17 14:20:00,44.56,44.62,44.56,44.62,71100.0,23.8425,23.8746,23.8425,23.8746,71100.0
2012-10-17 14:25:00,44.62,44.67,44.62,44.67,83000.0,23.8746,23.9014,23.8746,23.9014,83000.0
2012-10-17 14:30:00,44.67,44.67,44.55,44.55,164300.0,23.9014,23.9014,23.8372,23.8372,164300.0
2012-10-17 14:35:00,44.54,44.62,44.51,44.6,151800.0,23.8318,23.8746,23.8158,23.8639,151800.0
2012-10-17 14:40:00,44.61,44.65,44.59,44.63,83800.0,23.8693,23.8907,23.8586,23.88,83800.0
2012-10-17 14:45:00,44.64,44.66,44.61,44.66,65400.0,23.8853,23.896,23.8693,23.896,65400.0
2012-10-17 14:50:00,44.66,44.68,44.65,44.66,85300.0,23.896,23.9067,23.8907,23.896,85300.0
2012-10-17 14:55:00,44.66,44.67,44.64,44.65,90300.0,23.896,23.9014,23.8853,23.8907,90300.0
2012-10-17 15:00:00,44.64,44.65,44.62,44.63,64900.0,23.8853,23.8907,23.8746,23.88,64900.0
2012-10-17 15:05:00,44.62,44.63,44.58,44.59,188500.0,23.8746,23.88,23.8532,23.8586,188500.0
2012-10-17 15:10:00,44.58,44.61,44.58,44.59,126300.0,23.8532,23.8693,23.8532,23.8586,126300.0
2012-10-17 15:15:00,44.59,44.62,44.59,44.59,256000.0,23.8586,23.8746,23.8586,23.8586,256000.0
2012-10-17 15:20:00,44.6,44.62,44.59,44.62,122100.0,23.8639,23.8746,23.8586,23.8746,122100.0
2012-10-17 15:25:00,44.62,44.68,44.61,44.68,119800.0,23.8746,23.9067,23.8693,23.9067,119800.0
2012-10-17 15:30:00,44.68,44.72,44.65,44.71,334300.0,23.9067,23.9281,23.8907,23.9228,334300.0
2012-10-17 15:35:00,44.7,44.74,44.67,44.69,442100.0,23.9174,23.9388,23.9014,23.9121,442100.0
2012-10-17 15:40:00,44.69,44.78,44.68,44.77,287100.0,23.9121,23.9602,23.9067,23.9549,287100.0
2012-10-17 15:45:00,44.77,44.79,44.72,44.79,549100.0,23.9549,23.9656,23.9281,23.9656,549100.0
2012-10-17 15:50:00,44.78,44.79,44.65,44.68,683900.0,23.9602,23.9656,23.8907,23.9067,683900.0
2012-10-17 15:55:00,44.67,44.71,44.65,44.71,534500.0,23.9014,23.9228,23.8907,23.9228,534500.0
2012-10-18 09:30:00,44.94,45.17,44.75,44.85,554300.0,24.0458,24.1689,23.9442,23.9977,554300.0
2012-10-18 09:35:00,44.85,44.92,44.8,44.88,274700.0,23.9977,24.0351,23.9709,24.0137,274700.0
2012-10-18 09:40:00,44.89,45.33,44.87,45.33,520800.0,24.0191,24.2545,24.0084,24.2545,520800.0
2012-10-18 09:45:00,45.3,45.4,45.25,45.4,463100.0,24.2385,24.292,24.2117,24.292,463100.0
2012-10-18 09:50:00,45.4,45.45,45.15,45.24,309100.0,24.292,24.3187,24.1582,24.2064,309100.0
2012-10-18 09:55:00,45.23,45.36,45.23,45.34,470600.0,24.201,24.2706,24.201,24.2599,470600.0
2012-10-18 10:00:00,45.34,45.4,45.2,45.39,689400.0,24.2599,24.292,24.185,24.2866,689400.0
2012-10-18 10:05:00,45.4,45.4,45.31,45.34,228500.0,24.292,24.292,24.2438,24.2599,228500.0
2012-10-18 10:10:00,45.34,45.34,45.24,45.3,222900.0,24.2599,24.2599,24.2064,24.2385,222900.0
2012-10-18 10:15:00,45.3,45.36,45.27,45.36,247700.0,24.2385,24.2706,24.2224,24.2706,247700.0
2012-10-18 10:20:00,45.36,45.45,45.34,45.44,268600.0,24.2706,24.3187,24.2599,24.3134,268600.0
2012-10-18 10:25:00,45.45,45.59,45.44,45.54,380900.0,24.3187,24.3936,24.3134,24.3669,380900.0
2012-10-18 10:30:00,45.55,45.55,45.47,45.52,242500.0,24.3722,24.3722,24.3294,24.3562,242500.0
2012-10-18 10:35:00,45.52,45.53,45.44,45.45,232500.0,24.3562,24.3615,24.3134,24.3187,232500.0
2012-10-18 10:40:00,45.45,45.56,45.37,45.56,288900.0,24.3187,24.3776,24.2759,24.3776,288900.0
2012-10-18 10:45:00,45.56,45.62,45.54,45.6,190700.0,24.3776,24.4097,24.3669,24.399,190700.0
2012-10-18 10:50:00,45.6,45.78,45.59,45.76,303700.0,24.399,24.4953,24.3936,24.4846,303700.0
2012-10-18 10:55:00,45.76,45.89,45.73,45.78,353600.0,24.4846,24.5542,24.4685,24.4953,353600.0
2012-10-18 11:00:00,45.79,45.88,45.72,45.88,349000.0,24.5006,24.5488,24.4632,24.5488,349000.0
2012-10-18 11:05:00,45.87,46.07,45.86,45.92,529000.0,24.5434,24.6505,24.5381,24.5702,529000.0
2012-10-18 11:10:00,45.93,46.02,45.89,46.0,261800.0,24.5756,24.6237,24.5542,24.613,261800.0
2012-10-18 11:15:00,46.01,46.03,45.9,45.99,247700.0,24.6184,24.6291,24.5595,24.6077,247700.0
2012-10-18 11:20:00,45.99,46.06,45.93,46.02,211900.0,24.6077,24.6451,24.5756,24.6237,211900.0
2012-10-18 11:25:00,46.01,46.18,46.0,46.18,329100.0,24.6184,24.7093,24.613,24.7093,329100.0
2012-10-18 11:30:00,46.17,46.36,46.17,46.32,719200.0,24.704,24.8056,24.704,24.7842,719200.0
2012-10-18 11:35:00,46.32,46.38,46.26,46.27,375200.0,24.7842,24.8163,24.7521,24.7575,375200.0
2012-10-18 11:40:00,46.28,46.29,46.22,46.22,233000.0,24.7628,24.7682,24.7307,24.7307,233000.0
2012-10-18 11:45:00,46.23,46.35,46.22,46.31,432400.0,24.7361,24.8003,24.7307,24.7789,432400.0
2012-10-18 11:50:00,46.31,46.31,46.17,46.22,206500.0,24.7789,24.7789,24.704,24.7307,206500.0
2012-10-18 11:55:00,46.22,46.29,46.2,46.23,138900.0,24.7307,24.7682,24.72,24.7361,138900.0
2012-10-18 12:00:00,46.24,46.34,46.22,46.33,397800.0,24.7414,24.7949,24.7307,24.7896,397800.0
2012-10-18 12:05:00,46.33,46.35,46.28,46.33,218000.0,24.7896,24.8003,24.7628,24.7896,218000.0
2012-10-18 12:10:00,46.33,46.35,46.3,46.33,115400.0,24.7896,24.8003,24.7735,24.7896,115400.0
2012-10-18 12:15:00,46.33,46.35,46.27,46.33,128500.0,24.7896,24.8003,24.7575,24.7896,128500.0
2012-10-18 12:20:00,46.33,46.38,46.3,46.35,116200.0,24.7896,24.8163,24.7735,24.8003,116200.0
2012-10-18 12:25:00,46.35,46.4,46.32,46.36,102500.0,24.8003,24.827,24.7842,24.8056,102500.0
2012-10-18 12:30:00,46.35,46.38,46.3,46.36,172600.0,24.8003,24.8163,24.7735,24.8056,172600.0
2012-10-18 12:35:00,46.35,46.42,46.01,46.01,670400.0,24.8003,24.8377,24.6184,24.6184,670400.0
2012-10-18 12:40:00,46.01,46.08,45.9,46.0,543500.0,24.6184,24.6558,24.5595,24.613,543500.0
2012-10-18 12:45:00,46.0,46.11,45.99,46.09,238200.0,24.613,24.6719,24.6077,24.6612,238200.0
2012-10-18 12:50:00,46.1,46.17,45.98,46.01,228600.0,24.6665,24.704,24.6023,24.6184,228600.0
2012-10-18 12:55:00,46.01,46.04,45.99,46.0,131300.0,24.6184,24.6344,24.6077,24.613,131300.0
2012-10-18 13:00:00,46.0,46.03,45.95,45.97,155600.0,24.613,24.6291,24.5863,24.597,155600.0
2012-10-18 13:05:00,45.97,46.0,45.94,45.96,89000.0,24.597,24.613,24.5809,24.5916,89000.0
2012-10-18 13:10:00,45.97,45.97,45.92,45.97,102000.0,24.597,24.597,24.5702,24.597,102000.0
2012-10-18 13:15:00,45.96,45.97,45.9,45.9,76500.0,24.5916,24.597,24.5595,24.5595,76500.0
2012-10-18 13:20:00,45.9,45.92,45.84,45.89,179100.0,24.5595,24.5702,24.5274,24.5542,179100.0
2012-10-18 13:25:00,45.9,45.98,45.88,45.92,171800.0,24.5595,24.6023,24.5488,24.5702,171800.0
2012-10-18 13:30:00,45.92,45.92,45.85,45.87,60800.0,24.5702,24.5702,24.5327,24.5434,60800.0
2012-10-18 13:35:00,45.86,45.9,45.83,45.83,51500.0,24.5381,24.5595,24.522,24.522,51500.0
2012-10-18 13:40:00,45.84,45.91,45.84,45.9,57100.0,24.5274,24.5649,24.5274,24.5595,57100.0
2012-10-18 13:45:00,45.9,45.96,45.84,45.85,116300.0,24.5595,24.5916,24.5274,24.5327,116300.0
2012-10-18 13:50:00,45.84,45.86,45.82,45.84,45500.0,24.5274,24.5381,24.5167,24.5274,45500.0
2012-10-18 13:55:00,45.84,45.86,45.76,45.84,137100.0,24.5274,24.5381,24.4846,24.5274,137100.0
2012-10-18 14:00:00,45.85,45.85,45.77,45.81,155800.0,24.5327,24.5327,24.4899,24.5113,155800.0
2012-10-18 14:05:00,45.81,45.83,45.74,45.77,115300.0,24.5113,24.522,24.4739,24.4899,115300.0
2012-10-18 14:10:00,45.76,45.78,45.66,45.76,119600.0,24.4846,24.4953,24.4311,24.4846,119600.0
2012-10-18 14:15:00,45.76,45.78,45.74,45.75,90500.0,24.4846,24.4953,24.4739,24.4792,90500.0
2012-10-18 14:20:00,45.75,45.78,45.73,45.75,83100.0,24.4792,24.4953,24.4685,24.4792,83100.0
2012-10-18 14:25:00,45.75,45.75,45.7,45.71,53200.0,24.4792,24.4792,24.4525,24.4578,53200.0
2012-10-18 14:30:00,45.71,45.74,45.7,45.71,40800.0,24.4578,24.4739,24.4525,24.4578,40800.0
2012-10-18 14:35:00,45.7,45.71,45.61,45.68,276800.0,24.4525,24.4578,24.4043,24.4418,276800.0
2012-10-18 14:40:00,45.68,45.71,45.66,45.66,165700.0,24.4418,24.4578,24.4311,24.4311,165700.0
2012-10-18 14:45:00,45.66,45.78,45.66,45.71,228000.0,24.4311,24.4953,24.4311,24.4578,228000.0
2012-10-18 14:50:00,45.71,45.81,45.68,45.7,230200.0,24.4578,24.5113,24.4418,24.4525,230200.0
2012-10-18 14:55:00,45.7,45.74,45.66,45.66,175300.0,24.4525,24.4739,24.4311,24.4311,175300.0
2012-10-18 15:00:00,45.66,45.7,45.63,45.64,115300.0,24.4311,24.4525,24.415,24.4204,115300.0
2012-10-18 15:05:00,45.64,45.72,45.61,45.7,125900.0,24.4204,24.4632,24.4043,24.4525,125900.0
2012-10-18 15:10:00,45.7,45.72,45.62,45.68,144200.0,24.4525,24.4632,24.4097,24.4418,144200.0
2012-10-18 15:15:00,45.69,45.73,45.66,45.71,124100.0,24.4471,24.4685,24.4311,24.4578,124100.0
2012-10-18 15:20:00,45.7,45.8,45.7,45.75,141500.0,24.4525,24.506,24.4525,24.4792,141500.0
2012-10-18 15:25:00,45.74,45.76,45.65,45.73,153200.0,24.4739,24.4846,24.4257,24.4685,153200.0
2012-10-18 15:30:00,45.73,45.78,45.69,45.77,148400.0,24.4685,24.4953,24.4471,24.4899,148400.0
2012-10-18 15:35:00,45.77,45.86,45.77,45.85,186400.0,24.4899,24.5381,24.4899,24.5327,186400.0
2012-10-18 15:40:00,45.85,45.89,45.82,45.88,262900.0,24.5327,24.5542,24.5167,24.5488,262900.0
2012-10-18 15:45:00,45.89,45.95,45.85,45.94,405500.0,24.5542,24.5863,24.5327,24.5809,405500.0
2012-10-18 15:50:00,45.93,45.94,45.84,45.85,403600.0,24.5756,24.5809,24.5274,24.5327,403600.0
2012-10-18 15:55:00,45.85,45.86,45.76,45.84,1055300.0,24.5327,24.5381,24.4846,24.5274,1055300.0
2012-10-19 09:30:00,45.97,46.02,45.78,45.79,2173800.0,24.597,24.6237,24.4953,24.5006,2173800.0
2012-10-19 09:35:00,45.8,45.81,45.46,45.55,258700.0,24.506,24.5113,24.3241,24.3722,258700.0
2012-10-19 09:40:00,45.54,45.58,45.49,45.54,206100.0,24.3669,24.3883,24.3401,24.3669,206100.0
2012-10-19 09:45:00,45.53,45.71,45.53,45.6,290900.0,24.3615,24.4578,24.3615,24.399,290900.0
2012-10-19 09:50:00,45.6,45.6,45.49,45.5,195800.0,24.399,24.399,24.3401,24.3455,195800.0
2012-10-19 09:55:00,45.51,45.52,45.3,45.36,202100.0,24.3508,24.3562,24.2385,24.2706,202100.0
2012-10-19 10:00:00,45.36,45.5,45.35,45.49,138200.0,24.2706,24.3455,24.2652,24.3401,138200.0
2012-10-19 10:05:00,45.49,45.49,45.35,45.38,150600.0,24.3401,24.3401,24.2652,24.2813,150600.0
2012-10-19 10:10:00,45.37,45.39,45.3,45.34,137100.0,24.2759,24.2866,24.2385,24.2599,137100.0
2012-10-19 10:15:00,45.34,45.4,45.3,45.4,164400.0,24.2599,24.292,24.2385,24.292,164400.0
2012-10-19 10:20:00,45.4,45.45,45.38,45.41,97000.0,24.292,24.3187,24.2813,24.2973,97000.0
2012-10-19 10:25:00,45.4,45.41,45.32,45.33,82900.0,24.292,24.2973,24.2492,24.2545,82900.0
2012-10-19 10:30:00,45.32,45.47,45.32,45.43,340300.0,24.2492,24.3294,24.2492,24.308,340300.0
2012-10-19 10:35:00,45.43,45.48,45.39,45.45,169400.0,24.308,24.3348,24.2866,24.3187,169400.0
2012-10-19 10:40:00,45.45,45.48,45.42,45.43,81300.0,24.3187,24.3348,24.3027,24.308,81300.0
2012-10-19 10:45:00,45.43,45.44,45.32,45.32,68700.0,24.308,24.3134,24.2492,24.2492,68700.0
2012-10-19 10:50:00,45.32,45.48,45.32,45.47,138400.0,24.2492,24.3348,24.2492,24.3294,138400.0
2012-10-19 10:55:00,45.47,45.51,45.4,45.4,141400.0,24.3294,24.3508,24.292,24.292,141400.0
2012-10-19 11:00:00,45.4,45.44,45.4,45.4,94600.0,24.292,24.3134,24.292,24.292,94600.0
2012-10-19 11:05:00,45.4,45.41,45.34,45.34,80500.0,24.292,24.2973,24.2599,24.2599,80500.0
2012-10-19 11:10:00,45.34,45.44,45.34,45.4,138500.0,24.2599,24.3134,24.2599,24.292,138500.0
2012-10-19 11:15:00,45.4,45.46,45.39,45.41,88700.0,24.292,24.3241,24.2866,24.2973,88700.0
2012-10-19 11:20:00,45.41,45.41,45.38,45.39,121600.0,24.2973,24.2973,24.2813,24.2866,121600.0
2012-10-19 11:25:00,45.4,45.4,45.36,45.37,91300.0,24.292,24.292,24.2706,24.2759,91300.0
2012-10-19 11:30:00,45.38,45.48,45.38,45.48,81000.0,24.2813,24.3348,24.2813,24.3348,81000.0
2012-10-19 11:35:00,45.47,45.49,45.43,45.47,90000.0,24.3294,24.3401,24.308,24.3294,90000.0
2012-10-19 11:40:00,45.47,45.5,45.46,45.48,96400.0,24.3294,24.3455,24.3241,24.3348,96400.0
2012-10-19 11:45:00,45.48,45.49,45.43,45.48,102100.0,24.3348,24.3401,24.308,24.3348,102100.0
2012-10-19 11:50:00,45.48,45.49,45.41,45.41,116800.0,24.3348,24.3401,24.2973,24.2973,116800.0
2012-10-19 11:55:00,45.42,45.44,45.39,45.44,114600.0,24.3027,24.3134,24.2866,24.3134,114600.0
2012-10-19 12:00:00,45.44,45.49,45.41,45.47,86000.0,24.3134,24.3401,24.2973,24.3294,86000.0
2012-10-19 12:05:00,45.47,45.49,45.41,45.41,109900.0,24.3294,24.3401,24.2973,24.2973,109900.0
2012-10-19 12:10:00,45.41,45.43,45.41,45.43,100300.0,24.2973,24.308,24.2973,24.308,100300.0
2012-10-19 12:15:00,45.42,45.42,45.3,45.31,94900.0,24.3027,24.3027,24.2385,24.2438,94900.0
2012-10-19 12:20:00,45.31,45.35,45.3,45.32,75100.0,24.2438,24.2652,24.2385,24.2492,75100.0
2012-10-19 12:25:00,45.32,45.33,45.27,45.28,107900.0,24.2492,24.2545,24.2224,24.2278,107900.0
2012-10-19 12:30:00,45.28,45.36,45.28,45.33,96400.0,24.2278,24.2706,24.2278,24.2545,96400.0
2012-10-19 12:35:00,45.33,45.42,45.33,45.4,83500.0,24.2545,24.3027,24.2545,24.292,83500.0
2012-10-19 12:40:00,45.4,45.41,45.35,45.4,45200.0,24.292,24.2973,24.2652,24.292,45200.0
2012-10-19 12:45:00,45.4,45.44,45.4,45.42,92400.0,24.292,24.3134,24.292,24.3027,92400.0
2012-10-19 12:50:00,45.43,45.43,45.37,45.37,41500.0,24.308,24.308,24.2759,24.2759,41500.0
2012-10-19 12:55:00,45.36,45.4,45.33,45.4,53100.0,24.2706,24.292,24.2545,24.292,53100.0
2012-10-19 13:00:00,45.4,45.4,45.36,45.39,41800.0,24.292,24.292,24.2706,24.2866,41800.0
2012-10-19 13:05:00,45.39,45.4,45.37,45.39,52300.0,24.2866,24.292,24.2759,24.2866,52300.0
2012-10-19 13:10:00,45.38,45.39,45.36,45.38,50500.0,24.2813,24.2866,24.2706,24.2813,50500.0
2012-10-19 13:15:00,45.37,45.44,45.37,45.42,132200.0,24.2759,24.3134,24.2759,24.3027,132200.0
2012-10-19 13:20:00,45.41,45.43,45.4,45.4,60500.0,24.2973,24.308,24.292,24.292,60500.0
2012-10-19 13:25:00,45.4,45.41,45.36,45.36,52300.0,24.292,24.2973,24.2706,24.2706,52300.0
2012-10-19 13:30:00,45.37,45.39,45.36,45.39,70500.0,24.2759,24.2866,24.2706,24.2866,70500.0
2012-10-19 13:35:00,45.38,45.41,45.35,45.35,85800.0,24.2813,24.2973,24.2652,24.2652,85800.0
2012-10-19 13:40:00,45.36,45.36,45.32,45.35,95800.0,24.2706,24.2706,24.2492,24.2652,95800.0
2012-10-19 13:45:00,45.34,45.35,45.25,45.26,124200.0,24.2599,24.2652,24.2117,24.2171,124200.0
2012-10-19 13:50:00,45.25,45.3,45.22,45.29,172800.0,24.2117,24.2385,24.1957,24.2331,172800.0
2012-10-19 13:55:00,45.28,45.32,45.22,45.32,99200.0,24.2278,24.2492,24.1957,24.2492,99200.0
2012-10-19 14:00:00,45.32,45.33,45.3,45.31,69200.0,24.2492,24.2545,24.2385,24.2438,69200.0
2012-10-19 14:05:00,45.31,45.32,45.29,45.3,141200.0,24.2438,24.2492,24.2331,24.2385,141200.0
2012-10-19 14:10:00,45.3,45.34,45.27,45.34,80700.0,24.2385,24.2599,24.2224,24.2599,80700.0
2012-10-19 14:15:00,45.33,45.34,45.28,45.28,60300.0,24.2545,24.2599,24.2278,24.2278,60300.0
2012-10-19 14:20:00,45.29,45.29,45.23,45.25,68300.0,24.2331,24.2331,24.201,24.2117,68300.0
2012-10-19 14:25:00,45.25,45.25,45.12,45.16,206300.0,24.2117,24.2117,24.1421,24.1636,206300.0
2012-10-19 14:30:00,45.16,45.18,45.15,45.17,81200.0,24.1636,24.1743,24.1582,24.1689,81200.0
2012-10-19 14:35:00,45.17,45.21,45.15,45.18,132800.0,24.1689,24.1903,24.1582,24.1743,132800.0
2012-10-19 14:40:00,45.17,45.18,45.12,45.15,128000.0,24.1689,24.1743,24.1421,24.1582,128000.0
2012-10-19 14:45:00,45.15,45.16,45.12,45.16,83000.0,24.1582,24.1636,24.1421,24.1636,83000.0
2012-10-19 14:50:00,45.15,45.16,45.11,45.11,125600.0,24.1582,24.1636,24.1368,24.1368,125600.0
2012-10-19 14:55:00,45.11,45.2,45.1,45.2,102500.0,24.1368,24.185,24.1314,24.185,102500.0
2012-10-19 15:00:00,45.2,45.2,45.13,45.14,68500.0,24.185,24.185,24.1475,24.1529,68500.0
2012-10-19 15:05:00,45.13,45.14,45.09,45.1,122000.0,24.1475,24.1529,24.1261,24.1314,122000.0
2012-10-19 15:10:00,45.11,45.12,45.09,45.12,73500.0,24.1368,24.1421,24.1261,24.1421,73500.0
2012-10-19 15:15:00,45.12,45.17,45.11,45.16,200600.0,24.1421,24.1689,24.1368,24.1636,200600.0
2012-10-19 15:20:00,45.17,45.19,45.13,45.16,112700.0,24.1689,24.1796,24.1475,24.1636,112700.0
2012-10-19 15:25:00,45.16,45.22,45.14,45.18,253900.0,24.1636,24.1957,24.1529,24.1743,253900.0
2012-10-19 15:30:00,45.19,45.21,45.17,45.21,193000.0,24.1796,24.1903,24.1689,24.1903,193000.0
2012-10-19 15:35:00,45.21,45.22,45.19,45.2,241100.0,24.1903,24.1957,24.1796,24.185,241100.0
2012-10-19 15:40:00,45.19,45.23,45.18,45.21,250600.0,24.1796,24.201,24.1743,24.1903,250600.0
2012-10-19 15:45:00,45.21,45.26,45.21,45.26,174800.0,24.1903,24.2171,24.1903,24.2171,174800.0
2012-10-19 15:50:00,45.26,45.29,45.24,45.28,343900.0,24.2171,24.2331,24.2064,24.2278,343900.0
2012-10-19 15:55:00,45.27,45.28,45.14,45.15,785100.0,24.2224,24.2278,24.1529,24.1582,785100.0
2012-10-22 09:30:00,45.02,45.1,44.9,44.96,437600.0,24.0886,24.1314,24.0244,24.0565,437600.0
2012-10-22 09:35:00,44.94,44.96,44.84,44.87,120000.0,24.0458,24.0565,23.9923,24.0084,120000.0
2012-10-22 09:40:00,44.88,44.91,44.7,44.71,155100.0,24.0137,24.0298,23.9174,23.9228,155100.0
2012-10-22 09:45:00,44.72,44.77,44.59,44.65,258700.0,23.9281,23.9549,23.8586,23.8907,258700.0
2012-10-22 09:50:00,44.66,44.69,44.52,44.69,200600.0,23.896,23.9121,23.8211,23.9121,200600.0
2012-10-22 09:55:00,44.7,44.7,44.65,44.66,112800.0,23.9174,23.9174,23.8907,23.896,112800.0
2012-10-22 10:00:00,44.66,44.71,44.61,44.65,300000.0,23.896,23.9228,23.8693,23.8907,300000.0
2012-10-22 10:05:00,44.65,44.73,44.64,44.7,95200.0,23.8907,23.9335,23.8853,23.9174,95200.0
2012-10-22 10:10:00,44.7,44.78,44.68,44.76,353300.0,23.9174,23.9602,23.9067,23.9495,353300.0
2012-10-22 10:15:00,44.77,44.8,44.74,44.76,109400.0,23.9549,23.9709,23.9388,23.9495,109400.0
2012-10-22 10:20:00,44.76,44.85,44.76,44.84,83600.0,23.9495,23.9977,23.9495,23.9923,83600.0
2012-10-22 10:25:00,44.83,44.86,44.75,44.78,95200.0,23.987,24.003,23.9442,23.9602,95200.0
2012-10-22 10:30:00,44.79,44.85,44.78,44.81,76000.0,23.9656,23.9977,23.9602,23.9763,76000.0
2012-10-22 10:35:00,44.82,44.88,44.78,44.86,107100.0,23.9816,24.0137,23.9602,24.003,107100.0
2012-10-22 10:40:00,44.87,44.92,44.84,44.85,132600.0,24.0084,24.0351,23.9923,23.9977,132600.0
2012-10-22 10:45:00,44.85,44.89,44.83,44.89,61300.0,23.9977,24.0191,23.987,24.0191,61300.0
2012-10-22 10:50:00,44.89,44.89,44.81,44.85,73200.0,24.0191,24.0191,23.9763,23.9977,73200.0
2012-10-22 10:55:00,44.85,44.92,44.85,44.88,85600.0,23.9977,24.0351,23.9977,24.0137,85600.0
2012-10-22 11:00:00,44.88,44.93,44.88,44.91,46500.0,24.0137,24.0405,24.0137,24.0298,46500.0
2012-10-22 11:05:00,44.91,44.94,44.89,44.91,70400.0,24.0298,24.0458,24.0191,24.0298,70400.0
2012-10-22 11:10:00,44.91,44.91,44.82,44.82,91500.0,24.0298,24.0298,23.9816,23.9816,91500.0
2012-10-22 11:15:00,44.82,44.83,44.78,44.78,128800.0,23.9816,23.987,23.9602,23.9602,128800.0
2012-10-22 11:20:00,44.79,44.84,44.74,44.76,149400.0,23.9656,23.9923,23.9388,23.9495,149400.0
2012-10-22 11:25:00,44.76,44.78,44.7,44.78,97400.0,23.9495,23.9602,23.9174,23.9602,97400.0
2012-10-22 11:30:00,44.79,44.83,44.79,44.8,85600.0,23.9656,23.987,23.9656,23.9709,85600.0
2012-10-22 11:35:00,44.8,44.81,44.74,44.77,140500.0,23.9709,23.9763,23.9388,23.9549,140500.0
2012-10-22 11:40:00,44.78,44.83,44.77,44.79,83200.0,23.9602,23.987,23.9549,23.9656,83200.0
2012-10-22 11:45:00,44.79,44.79,44.74,44.75,78700.0,23.9656,23.9656,23.9388,23.9442,78700.0
2012-10-22 11:50:00,44.76,44.79,44.71,44.79,115100.0,23.9495,23.9656,23.9228,23.9656,115100.0
2012-10-22 11:55:00,44.79,44.83,44.78,44.79,46700.0,23.9656,23.987,23.9602,23.9656,46700.0
2012-10-22 12:00:00,44.8,44.8,44.74,44.76,57900.0,23.9709,23.9709,23.9388,23.9495,57900.0
2012-10-22 12:05:00,44.75,44.83,44.75,44.75,103500.0,23.9442,23.987,23.9442,23.9442,103500.0
2012-10-22 12:10:00,44.75,44.76,44.7,44.72,60200.0,23.9442,23.9495,23.9174,23.9281,60200.0
2012-10-22 12:15:00,44.72,44.79,44.72,44.77,74400.0,23.9281,23.9656,23.9281,23.9549,74400.0
2012-10-22 12:20:00,44.77,44.79,44.71,44.78,88100.0,23.9549,23.9656,23.9228,23.9602,88100.0
2012-10-22 12:25:00,44.79,44.8,44.73,44.78,64800.0,23.9656,23.9709,23.9335,23.9602,64800.0
2012-10-22 12:30:00,44.78,44.79,44.72,44.72,45100.0,23.9602,23.9656,23.9281,23.9281,45100.0
2012-10-22 12:35:00,44.73,44.73,44.67,44.7,88200.0,23.9335,23.9335,23.9014,23.9174,88200.0
2012-10-22 12:40:00,44.69,44.76,44.69,44.73,54500.0,23.9121,23.9495,23.9121,23.9335,54500.0
2012-10-22 12:45:00,44.72,44.8,44.72,44.78,52900.0,23.9281,23.9709,23.9281,23.9602,52900.0
2012-10-22 12:50:00,44.79,44.79,44.72,44.74,42000.0,23.9656,23.9656,23.9281,23.9388,42000.0
2012-10-22 12:55:00,44.74,44.75,44.7,44.7,51300.0,23.9388,23.9442,23.9174,23.9174,51300.0
2012-10-22 13:00:00,44.71,44.81,44.7,44.79,143800.0,23.9228,23.9763,23.9174,23.9656,143800.0
2012-10-22 13:05:00,44.79,44.81,44.72,44.72,50900.0,23.9656,23.9763,23.9281,23.9281,50900.0
2012-10-22 13:10:00,44.72,44.73,44.63,44.69,155700.0,23.9281,23.9335,23.88,23.9121,155700.0
2012-10-22 13:15:00,44.69,44.71,44.66,44.7,61100.0,23.9121,23.9228,23.896,23.9174,61100.0
2012-10-22 13:20:00,44.7,44.73,44.64,44.71,81700.0,23.9174,23.9335,23.8853,23.9228,81700.0
2012-10-22 13:25:00,44.72,44.72,44.64,44.67,80600.0,23.9281,23.9281,23.8853,23.9014,80600.0
2012-10-22 13:30:00,44.68,44.68,44.62,44.65,60600.0,23.9067,23.9067,23.8746,23.8907,60600.0
2012-10-22 13:35:00,44.65,44.66,44.61,44.62,89000.0,23.8907,23.896,23.8693,23.8746,89000.0
2012-10-22 13:40:00,44.62,44.63,44.55,44.57,140800.0,23.8746,23.88,23.8372,23.8479,140800.0
2012-10-22 13:45:00,44.58,44.65,44.56,44.62,96200.0,23.8532,23.8907,23.8425,23.8746,96200.0
2012-10-22 13:50:00,44.63,44.68,44.6,44.64,93500.0,23.88,23.9067,23.8639,23.8853,93500.0
2012-10-22 13:55:00,44.65,44.65,44.6,44.61,56400.0,23.8907,23.8907,23.8639,23.8693,56400.0
2012-10-22 14:00:00,44.62,44.64,44.58,44.61,105000.0,23.8746,23.8853,23.8532,23.8693,105000.0
2012-10-22 14:05:00,44.61,44.62,44.55,44.59,116300.0,23.8693,23.8746,23.8372,23.8586,116300.0
2012-10-22 14:10:00,44.59,44.62,44.55,44.62,68000.0,23.8586,23.8746,23.8372,23.8746,68000.0
2012-10-22 14:15:00,44.61,44.67,44.61,44.62,98300.0,23.8693,23.9014,23.8693,23.8746,98300.0
2012-10-22 14:20:00,44.63,44.68,44.62,44.66,77900.0,23.88,23.9067,23.8746,23.896,77900.0
2012-10-22 14:25:00,44.66,44.72,44.65,44.68,88400.0,23.896,23.9281,23.8907,23.9067,88400.0
2012-10-22 14:30:00,44.68,44.72,44.67,44.69,67800.0,23.9067,23.9281,23.9014,23.9121,67800.0
2012-10-22 14:35:00,44.69,44.7,44.6,44.61,52000.0,23.9121,23.9174,23.8639,23.8693,52000.0
2012-10-22 14:40:00,44.61,44.66,44.59,44.66,100700.0,23.8693,23.896,23.8586,23.896,100700.0
2012-10-22 14:45:00,44.66,44.66,44.58,44.58,94100.0,23.896,23.896,23.8532,23.8532,94100.0
2012-10-22 14:50:00,44.58,44.64,44.58,44.63,71200.0,23.8532,23.8853,23.8532,23.88,71200.0
2012-10-22 14:55:00,44.63,44.65,44.6,44.64,131600.0,23.88,23.8907,23.8639,23.8853,131600.0
2012-10-22 15:00:00,44.63,44.64,44.55,44.56,152900.0,23.88,23.8853,23.8372,23.8425,152900.0
2012-10-22 15:05:00,44.55,44.6,44.54,44.59,135900.0,23.8372,23.8639,23.8318,23.8586,135900.0
2012-10-22 15:10:00,44.6,44.72,44.6,44.7,137100.0,23.8639,23.9281,23.8639,23.9174,137100.0
2012-10-22 15:15:00,44.7,44.7,44.63,44.65,79800.0,23.9174,23.9174,23.88,23.8907,79800.0
2012-10-22 15:20:00,44.65,44.66,44.6,44.63,141100.0,23.8907,23.896,23.8639,23.88,141100.0
2012-10-22 15:25:00,44.63,44.68,44.61,44.66,131800.0,23.88,23.9067,23.8693,23.896,131800.0
2012-10-22 15:30:00,44.66,44.67,44.62,44.64,190600.0,23.896,23.9014,23.8746,23.8853,190600.0
2012-10-22 15:35:00,44.64,44.72,44.64,44.69,138400.0,23.8853,23.9281,23.8853,23.9121,138400.0
2012-10-22 15:40:00,44.7,44.7,44.62,44.64,253600.0,23.9174,23.9174,23.8746,23.8853,253600.0
2012-10-22 15:45:00,44.65,44.67,44.63,44.67,191900.0,23.8907,23.9014,23.88,23.9014,191900.0
2012-10-22 15:50:00,44.66,44.67,44.66,44.67,221100.0,23.896,23.9014,23.896,23.9014,221100.0
2012-10-22 15:55:00,44.67,44.78,44.66,44.77,622400.0,23.9014,23.9602,23.896,23.9549,622400.0
2012-10-23 09:30:00,44.4,44.59,44.31,44.32,299300.0,23.7569,23.8586,23.7087,23.7141,299300.0
2012-10-23 09:35:00,44.32,44.32,44.11,44.18,374000.0,23.7141,23.7141,23.6017,23.6392,374000.0
2012-10-23 09:40:00,44.2,44.21,44.07,44.17,238900.0,23.6499,23.6552,23.5803,23.6338,238900.0
2012-10-23 09:45:00,44.17,44.33,44.15,44.33,201000.0,23.6338,23.7194,23.6231,23.7194,201000.0
2012-10-23 09:50:00,44.33,44.33,44.19,44.25,162300.0,23.7194,23.7194,23.6445,23.6766,162300.0
2012-10-23 09:55:00,44.26,44.26,44.14,44.21,165700.0,23.682,23.682,23.6178,23.6552,165700.0
2012-10-23 10:00:00,44.21,44.21,44.12,44.14,146900.0,23.6552,23.6552,23.6071,23.6178,146900.0
2012-10-23 10:05:00,44.14,44.18,44.12,44.17,139500.0,23.6178,23.6392,23.6071,23.6338,139500.0
2012-10-23 10:10:00,44.17,44.17,44.09,44.16,121800.0,23.6338,23.6338,23.591,23.6285,121800.0
2012-10-23 10:15:00,44.16,44.17,44.04,44.06,198300.0,23.6285,23.6338,23.5643,23.575,198300.0
2012-10-23 10:20:00,44.05,44.06,44.0,44.0,248800.0,23.5696,23.575,23.5429,23.5429,248800.0
2012-10-23 10:25:00,44.01,44.07,44.0,44.05,240300.0,23.5482,23.5803,23.5429,23.5696,240300.0
2012-10-23 10:30:00,44.04,44.06,43.95,44.05,322500.0,23.5643,23.575,23.5161,23.5696,322500.0
2012-10-23 10:35:00,44.06,44.09,44.0,44.06,160600.0,23.575,23.591,23.5429,23.575,160600.0
2012-10-23 10:40:00,44.06,44.1,44.02,44.06,92500.0,23.575,23.5964,23.5536,23.575,92500.0
2012-10-23 10:45:00,44.06,44.07,44.03,44.07,94000.0,23.575,23.5803,23.5589,23.5803,94000.0
2012-10-23 10:50:00,44.07,44.12,44.06,44.12,172400.0,23.5803,23.6071,23.575,23.6071,172400.0
2012-10-23 10:55:00,44.1,44.14,44.06,44.07,99100.0,23.5964,23.6178,23.575,23.5803,99100.0
2012-10-23 11:00:00,44.07,44.1,44.03,44.05,90500.0,23.5803,23.5964,23.5589,23.5696,90500.0
2012-10-23 11:05:00,44.06,44.11,44.03,44.07,110900.0,23.575,23.6017,23.5589,23.5803,110900.0
2012-10-23 11:10:00,44.07,44.09,44.01,44.01,136000.0,23.5803,23.591,23.5482,23.5482,136000.0
2012-10-23 11:15:00,44.01,44.07,44.01,44.03,84000.0,23.5482,23.5803,23.5482,23.5589,84000.0
2012-10-23 11:20:00,44.03,44.03,43.96,43.99,190500.0,23.5589,23.5589,23.5215,23.5375,190500.0
2012-10-23 11:25:00,43.98,44.04,43.98,44.0,107700.0,23.5322,23.5643,23.5322,23.5429,107700.0
2012-10-23 11:30:00,44.01,44.04,43.95,44.0,114900.0,23.5482,23.5643,23.5161,23.5429,114900.0
2012-10-23 11:35:00,44.0,44.02,43.98,44.01,117600.0,23.5429,23.5536,23.5322,23.5482,117600.0
2012-10-23 11:40:00,44.02,44.03,43.98,44.02,69500.0,23.5536,23.5589,23.5322,23.5536,69500.0
2012-10-23 11:45:00,44.01,44.05,43.98,44.01,89800.0,23.5482,23.5696,23.5322,23.5482,89800.0
2012-10-23 11:50:00,44.01,44.02,43.96,43.96,81200.0,23.5482,23.5536,23.5215,23.5215,81200.0
2012-10-23 11:55:00,43.96,44.03,43.96,43.99,76100.0,23.5215,23.5589,23.5215,23.5375,76100.0
2012-10-23 12:00:00,44.0,44.05,43.96,44.02,118100.0,23.5429,23.5696,23.5215,23.5536,118100.0
2012-10-23 12:05:00,44.02,44.03,44.0,44.01,61600.0,23.5536,23.5589,23.5429,23.5482,61600.0
2012-10-23 12:10:00,44.01,44.11,44.01,44.1,148400.0,23.5482,23.6017,23.5482,23.5964,148400.0
2012-10-23 12:15:00,44.1,44.15,44.1,44.15,119900.0,23.5964,23.6231,23.5964,23.6231,119900.0
2012-10-23 12:20:00,44.14,44.18,44.12,44.18,121800.0,23.6178,23.6392,23.6071,23.6392,121800.0
2012-10-23 12:25:00,44.18,44.2,44.11,44.12,111000.0,23.6392,23.6499,23.6017,23.6071,111000.0
2012-10-23 12:30:00,44.13,44.19,44.12,44.18,67600.0,23.6124,23.6445,23.6071,23.6392,67600.0
2012-10-23 12:35:00,44.17,44.2,44.11,44.11,113300.0,23.6338,23.6499,23.6017,23.6017,113300.0
2012-10-23 12:40:00,44.12,44.18,44.12,44.17,62500.0,23.6071,23.6392,23.6071,23.6338,62500.0
2012-10-23 12:45:00,44.16,44.22,44.16,44.2,138700.0,23.6285,23.6606,23.6285,23.6499,138700.0
2012-10-23 12:50:00,44.2,44.21,44.13,44.15,114700.0,23.6499,23.6552,23.6124,23.6231,114700.0
2012-10-23 12:55:00,44.14,44.17,44.11,44.17,91200.0,23.6178,23.6338,23.6017,23.6338,91200.0
2012-10-23 13:00:00,44.16,44.23,44.15,44.21,95500.0,23.6285,23.6659,23.6231,23.6552,95500.0
2012-10-23 13:05:00,44.2,44.21,44.17,44.2,90900.0,23.6499,23.6552,23.6338,23.6499,90900.0
2012-10-23 13:10:00,44.2,44.24,44.18,44.23,116500.0,23.6499,23.6713,23.6392,23.6659,116500.0
2012-10-23 13:15:00,44.22,44.25,44.19,44.21,150000.0,23.6606,23.6766,23.6445,23.6552,150000.0
2012-10-23 13:20:00,44.21,44.25,44.19,44.2,72900.0,23.6552,23.6766,23.6445,23.6499,72900.0
2012-10-23 13:25:00,44.19,44.22,44.18,44.19,85400.0,23.6445,23.6606,23.6392,23.6445,85400.0
2012-10-23 13:30:00,44.19,44.26,44.19,44.23,99900.0,23.6445,23.682,23.6445,23.6659,99900.0
2012-10-23 13:35:00,44.24,44.28,44.2,44.27,233900.0,23.6713,23.6927,23.6499,23.6873,233900.0
2012-10-23 13:40:00,44.27,44.28,44.21,44.21,47500.0,23.6873,23.6927,23.6552,23.6552,47500.0
2012-10-23 13:45:00,44.2,44.22,44.17,44.19,55900.0,23.6499,23.6606,23.6338,23.6445,55900.0
2012-10-23 13:50:00,44.2,44.23,44.2,44.22,60500.0,23.6499,23.6659,23.6499,23.6606,60500.0
2012-10-23 13:55:00,44.22,44.25,44.18,44.22,79600.0,23.6606,23.6766,23.6392,23.6606,79600.0
2012-10-23 14:00:00,44.22,44.26,44.21,44.22,83600.0,23.6606,23.682,23.6552,23.6606,83600.0
2012-10-23 14:05:00,44.22,44.23,44.2,44.21,104800.0,23.6606,23.6659,23.6499,23.6552,104800.0
2012-10-23 14:10:00,44.2,44.26,44.19,44.2,196400.0,23.6499,23.682,23.6445,23.6499,196400.0
2012-10-23 14:15:00,44.2,44.23,44.19,44.19,76400.0,23.6499,23.6659,23.6445,23.6445,76400.0
2012-10-23 14:20:00,44.2,44.2,44.16,44.18,61500.0,23.6499,23.6499,23.6285,23.6392,61500.0
2012-10-23 14:25:00,44.18,44.19,44.16,44.17,68900.0,23.6392,23.6445,23.6285,23.6338,68900.0
2012-10-23 14:30:00,44.18,44.2,44.16,44.18,71600.0,23.6392,23.6499,23.6285,23.6392,71600.0
2012-10-23 14:35:00,44.18,44.22,44.16,44.22,79300.0,23.6392,23.6606,23.6285,23.6606,79300.0
2012-10-23 14:40:00,44.22,44.23,44.19,44.23,49300.0,23.6606,23.6659,23.6445,23.6659,49300.0
2012-10-23 14:45:00,44.23,44.27,44.21,44.25,93800.0,23.6659,23.6873,23.6552,23.6766,93800.0
2012-10-23 14:50:00,44.24,44.26,44.22,44.24,64300.0,23.6713,23.682,23.6606,23.6713,64300.0
2012-10-23 14:55:00,44.24,44.28,44.23,44.26,84700.0,23.6713,23.6927,23.6659,23.682,84700.0
2012-10-23 15:00:00,44.25,44.33,44.23,44.26,93900.0,23.6766,23.7194,23.6659,23.682,93900.0
2012-10-23 15:05:00,44.26,44.26,44.22,44.22,66400.0,23.682,23.682,23.6606,23.6606,66400.0
2012-10-23 15:10:00,44.22,44.24,44.18,44.2,127000.0,23.6606,23.6713,23.6392,23.6499,127000.0
2012-10-23 15:15:00,44.2,44.23,44.19,44.21,89700.0,23.6499,23.6659,23.6445,23.6552,89700.0
2012-10-23 15:20:00,44.22,44.23,44.19,44.2,86500.0,23.6606,23.6659,23.6445,23.6499,86500.0
2012-10-23 15:25:00,44.19,44.2,44.13,44.14,155100.0,23.6445,23.6499,23.6124,23.6178,155100.0
2012-10-23 15:30:00,44.14,44.2,44.08,44.13,256400.0,23.6178,23.6499,23.5857,23.6124,256400.0
2012-10-23 15:35:00,44.13,44.16,44.07,44.09,152700.0,23.6124,23.6285,23.5803,23.591,152700.0
2012-10-23 15:40:00,44.09,44.09,44.05,44.05,131500.0,23.591,23.591,23.5696,23.5696,131500.0
2012-10-23 15:45:00,44.06,44.11,44.04,44.05,240900.0,23.575,23.6017,23.5643,23.5696,240900.0
2012-10-23 15:50:00,44.05,44.12,44.04,44.08,311200.0,23.5696,23.6071,23.5643,23.5857,311200.0
2012-10-23 15:55:00,44.08,44.14,44.07,44.07,538800.0,23.5857,23.6178,23.5803,23.5803,538800.0
2012-10-24 09:30:00,44.06,44.32,43.79,44.31,501600.0,23.575,23.7141,23.4305,23.7087,501600.0
2012-10-24 09:35:00,44.3,44.48,44.25,44.48,260600.0,23.7034,23.7997,23.6766,23.7997,260600.0
2012-10-24 09:40:00,44.48,44.5,44.36,44.47,298500.0,23.7997,23.8104,23.7355,23.7944,298500.0
2012-10-24 09:45:00,44.47,44.58,44.39,44.55,185500.0,23.7944,23.8532,23.7516,23.8372,185500.0
2012-10-24 09:50:00,44.54,44.57,44.47,44.47,134100.0,23.8318,23.8479,23.7944,23.7944,134100.0
2012-10-24 09:55:00,44.48,44.52,44.41,44.48,280300.0,23.7997,23.8211,23.7623,23.7997,280300.0
2012-10-24 10:00:00,44.48,44.51,44.44,44.45,190900.0,23.7997,23.8158,23.7783,23.7837,190900.0
2012-10-24 10:05:00,44.44,44.48,44.42,44.47,202800.0,23.7783,23.7997,23.7676,23.7944,202800.0
2012-10-24 10:10:00,44.47,44.49,44.44,44.46,118000.0,23.7944,23.8051,23.7783,23.789,118000.0
2012-10-24 10:15:00,44.46,44.53,44.45,44.48,169100.0,23.789,23.8265,23.7837,23.7997,169100.0
2012-10-24 10:20:00,44.47,44.5,44.46,44.46,99000.0,23.7944,23.8104,23.789,23.789,99000.0
2012-10-24 10:25:00,44.47,44.51,44.46,44.51,95700.0,23.7944,23.8158,23.789,23.8158,95700.0
2012-10-24 10:30:00,44.5,44.6,44.47,44.56,198800.0,23.8104,23.8639,23.7944,23.8425,198800.0
2012-10-24 10:35:00,44.56,44.67,44.55,44.63,138900.0,23.8425,23.9014,23.8372,23.88,138900.0
2012-10-24 10:40:00,44.63,44.67,44.59,44.63,171100.0,23.88,23.9014,23.8586,23.88,171100.0
2012-10-24 10:45:00,44.63,44.65,44.6,44.64,88400.0,23.88,23.8907,23.8639,23.8853,88400.0
2012-10-24 10:50:00,44.64,44.64,44.53,44.58,121400.0,23.8853,23.8853,23.8265,23.8532,121400.0
2012-10-24 10:55:00,44.58,44.63,44.57,44.62,75000.0,23.8532,23.88,23.8479,23.8746,75000.0
2012-10-24 11:00:00,44.62,44.64,44.59,44.64,72400.0,23.8746,23.8853,23.8586,23.8853,72400.0
2012-10-24 11:05:00,44.64,44.65,44.58,44.61,95400.0,23.8853,23.8907,23.8532,23.8693,95400.0
2012-10-24 11:10:00,44.61,44.65,44.58,44.61,127700.0,23.8693,23.8907,23.8532,23.8693,127700.0
2012-10-24 11:15:00,44.6,44.61,44.57,44.6,75600.0,23.8639,23.8693,23.8479,23.8639,75600.0
2012-10-24 11:20:00,44.61,44.61,44.56,44.59,80500.0,23.8693,23.8693,23.8425,23.8586,80500.0
2012-10-24 11:25:00,44.59,44.63,44.57,44.62,91500.0,23.8586,23.88,23.8479,23.8746,91500.0
2012-10-24 11:30:00,44.63,44.65,44.56,44.56,164400.0,23.88,23.8907,23.8425,23.8425,164400.0
2012-10-24 11:35:00,44.56,44.57,44.5,44.51,63600.0,23.8425,23.8479,23.8104,23.8158,63600.0
2012-10-24 11:40:00,44.51,44.53,44.49,44.5,58000.0,23.8158,23.8265,23.8051,23.8104,58000.0
2012-10-24 11:45:00,44.51,44.51,44.45,44.46,117200.0,23.8158,23.8158,23.7837,23.789,117200.0
2012-10-24 11:50:00,44.46,44.5,44.46,44.47,69300.0,23.789,23.8104,23.789,23.7944,69300.0
2012-10-24 11:55:00,44.47,44.49,44.42,44.43,96300.0,23.7944,23.8051,23.7676,23.773,96300.0
2012-10-24 12:00:00,44.44,44.44,44.37,44.4,110000.0,23.7783,23.7783,23.7409,23.7569,110000.0
2012-10-24 12:05:00,44.4,44.41,44.38,44.41,65500.0,23.7569,23.7623,23.7462,23.7623,65500.0
2012-10-24 12:10:00,44.4,44.44,44.39,44.41,50700.0,23.7569,23.7783,23.7516,23.7623,50700.0
2012-10-24 12:15:00,44.42,44.42,44.4,44.41,45900.0,23.7676,23.7676,23.7569,23.7623,45900.0
2012-10-24 12:20:00,44.41,44.45,44.39,44.45,38700.0,23.7623,23.7837,23.7516,23.7837,38700.0
2012-10-24 12:25:00,44.44,44.45,44.43,44.44,42300.0,23.7783,23.7837,23.773,23.7783,42300.0
2012-10-24 12:30:00,44.45,44.5,44.44,44.5,78800.0,23.7837,23.8104,23.7783,23.8104,78800.0
2012-10-24 12:35:00,44.5,44.5,44.48,44.5,27300.0,23.8104,23.8104,23.7997,23.8104,27300.0
2012-10-24 12:40:00,44.49,44.53,44.49,44.51,50000.0,23.8051,23.8265,23.8051,23.8158,50000.0
2012-10-24 12:45:00,44.51,44.51,44.47,44.48,36500.0,23.8158,23.8158,23.7944,23.7997,36500.0
2012-10-24 12:50:00,44.48,44.5,44.47,44.5,19500.0,23.7997,23.8104,23.7944,23.8104,19500.0
2012-10-24 12:55:00,44.5,44.52,44.5,44.51,53100.0,23.8104,23.8211,23.8104,23.8158,53100.0
2012-10-24 13:00:00,44.52,44.53,44.51,44.52,55300.0,23.8211,23.8265,23.8158,23.8211,55300.0
2012-10-24 13:05:00,44.52,44.54,44.52,44.54,30300.0,23.8211,23.8318,23.8211,23.8318,30300.0
2012-10-24 13:10:00,44.54,44.55,44.51,44.52,64100.0,23.8318,23.8372,23.8158,23.8211,64100.0
2012-10-24 13:15:00,44.52,44.52,44.47,44.48,61600.0,23.8211,23.8211,23.7944,23.7997,61600.0
2012-10-24 13:20:00,44.47,44.49,44.45,44.46,89300.0,23.7944,23.8051,23.7837,23.789,89300.0
2012-10-24 13:25:00,44.46,44.48,44.45,44.48,34600.0,23.789,23.7997,23.7837,23.7997,34600.0
2012-10-24 13:30:00,44.47,44.48,44.41,44.41,54500.0,23.7944,23.7997,23.7623,23.7623,54500.0
2012-10-24 13:35:00,44.41,44.45,44.41,44.44,31100.0,23.7623,23.7837,23.7623,23.7783,31100.0
2012-10-24 13:40:00,44.45,44.46,44.43,44.43,35500.0,23.7837,23.789,23.773,23.773,35500.0
2012-10-24 13:45:00,44.43,44.44,44.42,44.44,34000.0,23.773,23.7783,23.7676,23.7783,34000.0
2012-10-24 13:50:00,44.43,44.44,44.42,44.42,27900.0,23.773,23.7783,23.7676,23.7676,27900.0
2012-10-24 13:55:00,44.43,44.46,44.42,44.43,57900.0,23.773,23.789,23.7676,23.773,57900.0
2012-10-24 14:00:00,44.43,44.45,44.42,44.43,50500.0,23.773,23.7837,23.7676,23.773,50500.0
2012-10-24 14:05:00,44.43,44.43,44.41,44.41,48700.0,23.773,23.773,23.7623,23.7623,48700.0
2012-10-24 14:10:00,44.41,44.42,44.39,44.39,47200.0,23.7623,23.7676,23.7516,23.7516,47200.0
2012-10-24 14:15:00,44.4,44.4,44.23,44.37,216600.0,23.7569,23.7569,23.6659,23.7409,216600.0
2012-10-24 14:20:00,44.38,44.43,44.35,44.37,103600.0,23.7462,23.773,23.7301,23.7409,103600.0
2012-10-24 14:25:00,44.38,44.43,44.38,44.38,82400.0,23.7462,23.773,23.7462,23.7462,82400.0
2012-10-24 14:30:00,44.39,44.41,44.32,44.38,113400.0,23.7516,23.7623,23.7141,23.7462,113400.0
2012-10-24 14:35:00,44.37,44.4,44.36,44.38,64100.0,23.7409,23.7569,23.7355,23.7462,64100.0
2012-10-24 14:40:00,44.37,44.39,44.33,44.34,95000.0,23.7409,23.7516,23.7194,23.7248,95000.0
2012-10-24 14:45:00,44.34,44.34,44.27,44.28,102900.0,23.7248,23.7248,23.6873,23.6927,102900.0
2012-10-24 14:50:00,44.28,44.32,44.27,44.3,133600.0,23.6927,23.7141,23.6873,23.7034,133600.0
2012-10-24 14:55:00,44.29,44.31,44.27,44.27,86100.0,23.698,23.7087,23.6873,23.6873,86100.0
2012-10-24 15:00:00,44.27,44.32,44.22,44.24,153800.0,23.6873,23.7141,23.6606,23.6713,153800.0
2012-10-24 15:05:00,44.25,44.27,44.2,44.23,101200.0,23.6766,23.6873,23.6499,23.6659,101200.0
2012-10-24 15:10:00,44.24,44.26,44.19,44.2,84600.0,23.6713,23.682,23.6445,23.6499,84600.0
2012-10-24 15:15:00,44.19,44.21,44.16,44.2,108900.0,23.6445,23.6552,23.6285,23.6499,108900.0
2012-10-24 15:20:00,44.2,44.25,44.15,44.22,174000.0,23.6499,23.6766,23.6231,23.6606,174000.0
2012-10-24 15:25:00,44.21,44.23,44.19,44.22,114300.0,23.6552,23.6659,23.6445,23.6606,114300.0
2012-10-24 15:30:00,44.22,44.22,44.15,44.19,129700.0,23.6606,23.6606,23.6231,23.6445,129700.0
2012-10-24 15:35:00,44.19,44.23,44.16,44.17,212900.0,23.6445,23.6659,23.6285,23.6338,212900.0
2012-10-24 15:40:00,44.16,44.21,44.16,44.2,165300.0,23.6285,23.6552,23.6285,23.6499,165300.0
2012-10-24 15:45:00,44.2,44.23,44.17,44.18,235600.0,23.6499,23.6659,23.6338,23.6392,235600.0
2012-10-24 15:50:00,44.18,44.19,44.15,44.16,198700.0,23.6392,23.6445,23.6231,23.6285,198700.0
2012-10-24 15:55:00,44.16,44.25,44.15,44.24,521600.0,23.6285,23.6766,23.6231,23.6713,521600.0
2012-10-25 09:30:00,44.58,44.7,44.46,44.67,283700.0,23.8532,23.9174,23.789,23.9014,283700.0
2012-10-25 09:35:00,44.66,44.7,44.61,44.68,207700.0,23.896,23.9174,23.8693,23.9067,207700.0
2012-10-25 09:40:00,44.68,44.7,44.5,44.51,219500.0,23.9067,23.9174,23.8104,23.8158,219500.0
2012-10-25 09:45:00,44.51,44.55,44.47,44.54,161900.0,23.8158,23.8372,23.7944,23.8318,161900.0
2012-10-25 09:50:00,44.53,44.59,44.47,44.59,167200.0,23.8265,23.8586,23.7944,23.8586,167200.0
2012-10-25 09:55:00,44.59,44.66,44.59,44.61,174300.0,23.8586,23.896,23.8586,23.8693,174300.0
2012-10-25 10:00:00,44.61,44.66,44.55,44.65,161500.0,23.8693,23.896,23.8372,23.8907,161500.0
2012-10-25 10:05:00,44.65,44.7,44.61,44.7,155400.0,23.8907,23.9174,23.8693,23.9174,155400.0
2012-10-25 10:10:00,44.7,44.75,44.66,44.7,267500.0,23.9174,23.9442,23.896,23.9174,267500.0
2012-10-25 10:15:00,44.71,44.72,44.63,44.68,225200.0,23.9228,23.9281,23.88,23.9067,225200.0
2012-10-25 10:20:00,44.67,44.68,44.55,44.56,122500.0,23.9014,23.9067,23.8372,23.8425,122500.0
2012-10-25 10:25:00,44.55,44.57,44.48,44.49,110500.0,23.8372,23.8479,23.7997,23.8051,110500.0
2012-10-25 10:30:00,44.49,44.49,44.39,44.41,104900.0,23.8051,23.8051,23.7516,23.7623,104900.0
2012-10-25 10:35:00,44.41,44.42,44.31,44.31,101200.0,23.7623,23.7676,23.7087,23.7087,101200.0
2012-10-25 10:40:00,44.31,44.37,44.25,44.34,79800.0,23.7087,23.7409,23.6766,23.7248,79800.0
2012-10-25 10:45:00,44.33,44.37,44.31,44.35,87700.0,23.7194,23.7409,23.7087,23.7301,87700.0
2012-10-25 10:50:00,44.34,44.37,44.3,44.34,100700.0,23.7248,23.7409,23.7034,23.7248,100700.0
2012-10-25 10:55:00,44.34,44.36,44.24,44.29,275900.0,23.7248,23.7355,23.6713,23.698,275900.0
2012-10-25 11:00:00,44.27,44.35,44.26,44.28,119600.0,23.6873,23.7301,23.682,23.6927,119600.0
2012-10-25 11:05:00,44.27,44.32,44.23,44.23,110200.0,23.6873,23.7141,23.6659,23.6659,110200.0
2012-10-25 11:10:00,44.24,44.27,44.24,44.25,103500.0,23.6713,23.6873,23.6713,23.6766,103500.0
2012-10-25 11:15:00,44.25,44.29,44.23,44.27,135500.0,23.6766,23.698,23.6659,23.6873,135500.0
2012-10-25 11:20:00,44.27,44.27,44.17,44.17,109000.0,23.6873,23.6873,23.6338,23.6338,109000.0
2012-10-25 11:25:00,44.17,44.21,44.06,44.08,260800.0,23.6338,23.6552,23.575,23.5857,260800.0
2012-10-25 11:30:00,44.08,44.13,44.08,44.09,150200.0,23.5857,23.6124,23.5857,23.591,150200.0
2012-10-25 11:35:00,44.09,44.09,43.95,43.97,222600.0,23.591,23.591,23.5161,23.5268,222600.0
2012-10-25 11:40:00,43.97,44.04,43.95,44.01,239800.0,23.5268,23.5643,23.5161,23.5482,239800.0
2012-10-25 11:45:00,44.0,44.02,43.97,44.0,123100.0,23.5429,23.5536,23.5268,23.5429,123100.0
2012-10-25 11:50:00,43.99,44.01,43.96,43.98,152200.0,23.5375,23.5482,23.5215,23.5322,152200.0
2012-10-25 11:55:00,43.99,44.01,43.98,44.01,99400.0,23.5375,23.5482,23.5322,23.5482,99400.0
2012-10-25 12:00:00,44.01,44.05,44.0,44.03,88300.0,23.5482,23.5696,23.5429,23.5589,88300.0
2012-10-25 12:05:00,44.03,44.05,43.99,44.04,71900.0,23.5589,23.5696,23.5375,23.5643,71900.0
2012-10-25 12:10:00,44.05,44.05,43.99,44.01,59300.0,23.5696,23.5696,23.5375,23.5482,59300.0
2012-10-25 12:15:00,44.0,44.02,43.98,43.99,68600.0,23.5429,23.5536,23.5322,23.5375,68600.0
2012-10-25 12:20:00,43.99,44.02,43.98,43.99,99100.0,23.5375,23.5536,23.5322,23.5375,99100.0
2012-10-25 12:25:00,43.99,44.01,43.98,43.99,61700.0,23.5375,23.5482,23.5322,23.5375,61700.0
2012-10-25 12:30:00,43.99,44.03,43.99,44.03,62300.0,23.5375,23.5589,23.5375,23.5589,62300.0
2012-10-25 12:35:00,44.02,44.05,44.0,44.05,59000.0,23.5536,23.5696,23.5429,23.5696,59000.0
2012-10-25 12:40:00,44.05,44.06,44.01,44.01,40900.0,23.5696,23.575,23.5482,23.5482,40900.0
2012-10-25 12:45:00,44.01,44.09,44.0,44.09,112500.0,23.5482,23.591,23.5429,23.591,112500.0
2012-10-25 12:50:00,44.1,44.12,44.07,44.09,69200.0,23.5964,23.6071,23.5803,23.591,69200.0
2012-10-25 12:55:00,44.09,44.17,44.09,44.16,77900.0,23.591,23.6338,23.591,23.6285,77900.0
2012-10-25 13:00:00,44.17,44.21,44.15,44.18,71000.0,23.6338,23.6552,23.6231,23.6392,71000.0
2012-10-25 13:05:00,44.18,44.18,44.14,44.15,38800.0,23.6392,23.6392,23.6178,23.6231,38800.0
2012-10-25 13:10:00,44.14,44.15,44.1,44.11,32700.0,23.6178,23.6231,23.5964,23.6017,32700.0
2012-10-25 13:15:00,44.11,44.12,44.09,44.12,45900.0,23.6017,23.6071,23.591,23.6071,45900.0
2012-10-25 13:20:00,44.13,44.16,44.11,44.16,45900.0,23.6124,23.6285,23.6017,23.6285,45900.0
2012-10-25 13:25:00,44.17,44.2,44.14,44.16,68500.0,23.6338,23.6499,23.6178,23.6285,68500.0
2012-10-25 13:30:00,44.16,44.18,44.13,44.14,38600.0,23.6285,23.6392,23.6124,23.6178,38600.0
2012-10-25 13:35:00,44.14,44.17,44.13,44.15,26200.0,23.6178,23.6338,23.6124,23.6231,26200.0
2012-10-25 13:40:00,44.16,44.22,44.14,44.19,67700.0,23.6285,23.6606,23.6178,23.6445,67700.0
2012-10-25 13:45:00,44.2,44.22,44.2,44.21,54900.0,23.6499,23.6606,23.6499,23.6552,54900.0
2012-10-25 13:50:00,44.21,44.21,44.18,44.19,48100.0,23.6552,23.6552,23.6392,23.6445,48100.0
2012-10-25 13:55:00,44.18,44.18,44.14,44.18,36300.0,23.6392,23.6392,23.6178,23.6392,36300.0
2012-10-25 14:00:00,44.18,44.2,44.16,44.19,61100.0,23.6392,23.6499,23.6285,23.6445,61100.0
2012-10-25 14:05:00,44.19,44.19,44.15,44.15,52700.0,23.6445,23.6445,23.6231,23.6231,52700.0
2012-10-25 14:10:00,44.15,44.17,44.13,44.15,45900.0,23.6231,23.6338,23.6124,23.6231,45900.0
2012-10-25 14:15:00,44.16,44.16,44.1,44.13,78100.0,23.6285,23.6285,23.5964,23.6124,78100.0
2012-10-25 14:20:00,44.14,44.14,44.11,44.13,42300.0,23.6178,23.6178,23.6017,23.6124,42300.0
2012-10-25 14:25:00,44.13,44.17,44.11,44.12,69400.0,23.6124,23.6338,23.6017,23.6071,69400.0
2012-10-25 14:30:00,44.12,44.17,44.12,44.15,60900.0,23.6071,23.6338,23.6071,23.6231,60900.0
2012-10-25 14:35:00,44.16,44.17,44.15,44.17,28400.0,23.6285,23.6338,23.6231,23.6338,28400.0
2012-10-25 14:40:00,44.17,44.2,44.16,44.2,87800.0,23.6338,23.6499,23.6285,23.6499,87800.0
2012-10-25 14:45:00,44.2,44.2,44.15,44.18,51200.0,23.6499,23.6499,23.6231,23.6392,51200.0
2012-10-25 14:50:00,44.17,44.2,44.17,44.19,68600.0,23.6338,23.6499,23.6338,23.6445,68600.0
2012-10-25 14:55:00,44.19,44.19,44.16,44.17,32100.0,23.6445,23.6445,23.6285,23.6338,32100.0
2012-10-25 15:00:00,44.17,44.17,44.15,44.16,24000.0,23.6338,23.6338,23.6231,23.6285,24000.0
2012-10-25 15:05:00,44.15,44.16,44.09,44.1,105100.0,23.6231,23.6285,23.591,23.5964,105100.0
2012-10-25 15:10:00,44.09,44.13,44.09,44.13,75700.0,23.591,23.6124,23.591,23.6124,75700.0
2012-10-25 15:15:00,44.13,44.17,44.12,44.14,97300.0,23.6124,23.6338,23.6071,23.6178,97300.0
2012-10-25 15:20:00,44.14,44.15,44.11,44.14,81600.0,23.6178,23.6231,23.6017,23.6178,81600.0
2012-10-25 15:25:00,44.14,44.15,44.1,44.15,121200.0,23.6178,23.6231,23.5964,23.6231,121200.0
2012-10-25 15:30:00,44.14,44.18,44.13,44.16,119100.0,23.6178,23.6392,23.6124,23.6285,119100.0
2012-10-25 15:35:00,44.16,44.17,44.14,44.16,69000.0,23.6285,23.6338,23.6178,23.6285,69000.0
2012-10-25 15:40:00,44.16,44.24,44.15,44.23,138200.0,23.6285,23.6713,23.6231,23.6659,138200.0
2012-10-25 15:45:00,44.23,44.24,44.13,44.13,153300.0,23.6659,23.6713,23.6124,23.6124,153300.0
2012-10-25 15:50:00,44.13,44.2,44.13,44.18,165400.0,23.6124,23.6499,23.6124,23.6392,165400.0
2012-10-25 15:55:00,44.19,44.26,44.18,44.25,603900.0,23.6445,23.682,23.6392,23.6766,603900.0
2012-10-26 09:30:00,44.17,44.36,44.14,44.2,208500.0,23.6338,23.7355,23.6178,23.6499,208500.0
2012-10-26 09:35:00,44.19,44.2,44.05,44.08,149300.0,23.6445,23.6499,23.5696,23.5857,149300.0
2012-10-26 09:40:00,44.08,44.12,44.02,44.1,175600.0,23.5857,23.6071,23.5536,23.5964,175600.0
2012-10-26 09:45:00,44.11,44.17,44.06,44.16,65200.0,23.6017,23.6338,23.575,23.6285,65200.0
2012-10-26 09:50:00,44.16,44.19,44.13,44.16,73900.0,23.6285,23.6445,23.6124,23.6285,73900.0
2012-10-26 09:55:00,44.16,44.2,44.11,44.14,103600.0,23.6285,23.6499,23.6017,23.6178,103600.0
2012-10-26 10:00:00,44.15,44.27,44.15,44.26,107600.0,23.6231,23.6873,23.6231,23.682,107600.0
2012-10-26 10:05:00,44.26,44.3,44.23,44.26,62600.0,23.682,23.7034,23.6659,23.682,62600.0
2012-10-26 10:10:00,44.26,44.32,44.22,44.27,114300.0,23.682,23.7141,23.6606,23.6873,114300.0
2012-10-26 10:15:00,44.26,44.35,44.26,44.34,74300.0,23.682,23.7301,23.682,23.7248,74300.0
2012-10-26 10:20:00,44.34,44.35,44.32,44.32,55300.0,23.7248,23.7301,23.7141,23.7141,55300.0
2012-10-26 10:25:00,44.32,44.33,44.25,44.25,64200.0,23.7141,23.7194,23.6766,23.6766,64200.0
2012-10-26 10:30:00,44.25,44.27,44.22,44.27,89700.0,23.6766,23.6873,23.6606,23.6873,89700.0
2012-10-26 10:35:00,44.28,44.31,44.27,44.31,50400.0,23.6927,23.7087,23.6873,23.7087,50400.0
2012-10-26 10:40:00,44.32,44.36,44.29,44.33,164300.0,23.7141,23.7355,23.698,23.7194,164300.0
2012-10-26 10:45:00,44.33,44.36,44.27,44.28,187300.0,23.7194,23.7355,23.6873,23.6927,187300.0
2012-10-26 10:50:00,44.28,44.29,44.16,44.21,90600.0,23.6927,23.698,23.6285,23.6552,90600.0
2012-10-26 10:55:00,44.21,44.25,44.21,44.21,66400.0,23.6552,23.6766,23.6552,23.6552,66400.0
2012-10-26 11:00:00,44.21,44.27,44.19,44.26,69500.0,23.6552,23.6873,23.6445,23.682,69500.0
2012-10-26 11:05:00,44.26,44.33,44.26,44.32,59300.0,23.682,23.7194,23.682,23.7141,59300.0
2012-10-26 11:10:00,44.31,44.33,44.29,44.31,62300.0,23.7087,23.7194,23.698,23.7087,62300.0
2012-10-26 11:15:00,44.32,44.4,44.31,44.4,61200.0,23.7141,23.7569,23.7087,23.7569,61200.0
2012-10-26 11:20:00,44.39,44.43,44.39,44.43,102400.0,23.7516,23.773,23.7516,23.773,102400.0
2012-10-26 11:25:00,44.42,44.5,44.42,44.5,140900.0,23.7676,23.8104,23.7676,23.8104,140900.0
2012-10-26 11:30:00,44.49,44.51,44.43,44.43,132800.0,23.8051,23.8158,23.773,23.773,132800.0
2012-10-26 11:35:00,44.43,44.45,44.4,44.45,44200.0,23.773,23.7837,23.7569,23.7837,44200.0
2012-10-26 11:40:00,44.45,44.48,44.44,44.48,103700.0,23.7837,23.7997,23.7783,23.7997,103700.0
2012-10-26 11:45:00,44.47,44.5,44.47,44.48,92000.0,23.7944,23.8104,23.7944,23.7997,92000.0
2012-10-26 11:50:00,44.48,44.48,44.42,44.44,63300.0,23.7997,23.7997,23.7676,23.7783,63300.0
2012-10-26 11:55:00,44.45,44.48,44.45,44.45,101900.0,23.7837,23.7997,23.7837,23.7837,101900.0
2012-10-26 12:00:00,44.45,44.46,44.34,44.39,182100.0,23.7837,23.789,23.7248,23.7516,182100.0
2012-10-26 12:05:00,44.39,44.41,44.34,44.37,105900.0,23.7516,23.7623,23.7248,23.7409,105900.0
2012-10-26 12:10:00,44.38,44.42,44.38,44.41,83700.0,23.7462,23.7676,23.7462,23.7623,83700.0
2012-10-26 12:15:00,44.4,44.49,44.38,44.49,130600.0,23.7569,23.8051,23.7462,23.8051,130600.0
2012-10-26 12:20:00,44.49,44.57,44.48,44.57,170900.0,23.8051,23.8479,23.7997,23.8479,170900.0
2012-10-26 12:25:00,44.57,44.62,44.57,44.61,130000.0,23.8479,23.8746,23.8479,23.8693,130000.0
2012-10-26 12:30:00,44.6,44.61,44.55,44.55,106800.0,23.8639,23.8693,23.8372,23.8372,106800.0
2012-10-26 12:35:00,44.56,44.62,44.56,44.61,116200.0,23.8425,23.8746,23.8425,23.8693,116200.0
2012-10-26 12:40:00,44.62,44.69,44.62,44.67,309800.0,23.8746,23.9121,23.8746,23.9014,309800.0
2012-10-26 12:45:00,44.66,44.68,44.61,44.61,167100.0,23.896,23.9067,23.8693,23.8693,167100.0
2012-10-26 12:50:00,44.61,44.66,44.61,44.65,147800.0,23.8693,23.896,23.8693,23.8907,147800.0
2012-10-26 12:55:00,44.65,44.71,44.65,44.71,209300.0,23.8907,23.9228,23.8907,23.9228,209300.0
2012-10-26 13:00:00,44.7,44.78,44.69,44.72,317700.0,23.9174,23.9602,23.9121,23.9281,317700.0
2012-10-26 13:05:00,44.72,44.73,44.67,44.68,51800.0,23.9281,23.9335,23.9014,23.9067,51800.0
2012-10-26 13:10:00,44.68,44.71,44.67,44.68,117500.0,23.9067,23.9228,23.9014,23.9067,117500.0
2012-10-26 13:15:00,44.68,44.69,44.63,44.63,76500.0,23.9067,23.9121,23.88,23.88,76500.0
2012-10-26 13:20:00,44.64,44.64,44.59,44.6,51700.0,23.8853,23.8853,23.8586,23.8639,51700.0
2012-10-26 13:25:00,44.6,44.64,44.58,44.64,70500.0,23.8639,23.8853,23.8532,23.8853,70500.0
2012-10-26 13:30:00,44.64,44.71,44.6,44.69,132800.0,23.8853,23.9228,23.8639,23.9121,132800.0
2012-10-26 13:35:00,44.69,44.74,44.68,44.73,88000.0,23.9121,23.9388,23.9067,23.9335,88000.0
2012-10-26 13:40:00,44.74,44.75,44.71,44.74,54700.0,23.9388,23.9442,23.9228,23.9388,54700.0
2012-10-26 13:45:00,44.74,44.75,44.71,44.73,52100.0,23.9388,23.9442,23.9228,23.9335,52100.0
2012-10-26 13:50:00,44.72,44.75,44.72,44.74,36800.0,23.9281,23.9442,23.9281,23.9388,36800.0
2012-10-26 13:55:00,44.74,44.77,44.7,44.72,78000.0,23.9388,23.9549,23.9174,23.9281,78000.0
2012-10-26 14:00:00,44.72,44.75,44.71,44.74,72300.0,23.9281,23.9442,23.9228,23.9388,72300.0
2012-10-26 14:05:00,44.75,44.76,44.7,44.71,100400.0,23.9442,23.9495,23.9174,23.9228,100400.0
2012-10-26 14:10:00,44.71,44.76,44.7,44.72,85800.0,23.9228,23.9495,23.9174,23.9281,85800.0
2012-10-26 14:15:00,44.73,44.74,44.71,44.74,51600.0,23.9335,23.9388,23.9228,23.9388,51600.0
2012-10-26 14:20:00,44.74,44.75,44.71,44.74,71100.0,23.9388,23.9442,23.9228,23.9388,71100.0
2012-10-26 14:25:00,44.74,44.8,44.74,44.79,76000.0,23.9388,23.9709,23.9388,23.9656,76000.0
2012-10-26 14:30:00,44.78,44.82,44.77,44.8,128000.0,23.9602,23.9816,23.9549,23.9709,128000.0
2012-10-26 14:35:00,44.79,44.84,44.79,44.82,110500.0,23.9656,23.9923,23.9656,23.9816,110500.0
2012-10-26 14:40:00,44.82,44.82,44.78,44.8,116500.0,23.9816,23.9816,23.9602,23.9709,116500.0
2012-10-26 14:45:00,44.8,44.8,44.75,44.77,140900.0,23.9709,23.9709,23.9442,23.9549,140900.0
2012-10-26 14:50:00,44.77,44.82,44.77,44.8,87200.0,23.9549,23.9816,23.9549,23.9709,87200.0
2012-10-26 14:55:00,44.8,44.85,44.78,44.84,201700.0,23.9709,23.9977,23.9602,23.9923,201700.0
2012-10-26 15:00:00,44.83,44.85,44.78,44.78,97600.0,23.987,23.9977,23.9602,23.9602,97600.0
2012-10-26 15:05:00,44.78,44.82,44.76,44.8,125600.0,23.9602,23.9816,23.9495,23.9709,125600.0
2012-10-26 15:10:00,44.8,44.86,44.79,44.83,155400.0,23.9709,24.003,23.9656,23.987,155400.0
2012-10-26 15:15:00,44.83,44.83,44.77,44.79,71700.0,23.987,23.987,23.9549,23.9656,71700.0
2012-10-26 15:20:00,44.79,44.8,44.77,44.78,81200.0,23.9656,23.9709,23.9549,23.9602,81200.0
2012-10-26 15:25:00,44.78,44.84,44.78,44.83,111900.0,23.9602,23.9923,23.9602,23.987,111900.0
2012-10-26 15:30:00,44.83,44.86,44.79,44.8,163900.0,23.987,24.003,23.9656,23.9709,163900.0
2012-10-26 15:35:00,44.8,44.8,44.74,44.75,127500.0,23.9709,23.9709,23.9388,23.9442,127500.0
2012-10-26 15:40:00,44.76,44.77,44.69,44.71,244200.0,23.9495,23.9549,23.9121,23.9228,244200.0
2012-10-26 15:45:00,44.7,44.72,44.64,44.65,247500.0,23.9174,23.9281,23.8853,23.8907,247500.0
2012-10-26 15:50:00,44.65,44.8,44.64,44.8,405200.0,23.8907,23.9709,23.8853,23.9709,405200.0
2012-10-26 15:55:00,44.8,44.8,44.71,44.74,992000.0,23.9709,23.9709,23.9228,23.9388,992000.0
2012-10-31 09:30:00,44.97,45.25,44.81,44.94,468900.0,24.0619,24.2117,23.9763,24.0458,468900.0
2012-10-31 09:35:00,44.94,45.16,44.9,45.05,151200.0,24.0458,24.1636,24.0244,24.1047,151200.0
2012-10-31 09:40:00,45.03,45.07,44.92,45.0,137600.0,24.094,24.1154,24.0351,24.0779,137600.0
2012-10-31 09:45:00,45.02,45.15,44.94,45.07,161200.0,24.0886,24.1582,24.0458,24.1154,161200.0
2012-10-31 09:50:00,45.07,45.08,44.96,45.0,89400.0,24.1154,24.1207,24.0565,24.0779,89400.0
2012-10-31 09:55:00,45.0,45.1,45.0,45.04,107900.0,24.0779,24.1314,24.0779,24.0993,107900.0
2012-10-31 10:00:00,45.04,45.08,45.0,45.07,153900.0,24.0993,24.1207,24.0779,24.1154,153900.0
2012-10-31 10:05:00,45.07,45.1,45.04,45.06,86300.0,24.1154,24.1314,24.0993,24.11,86300.0
2012-10-31 10:10:00,45.07,45.09,44.96,44.97,78200.0,24.1154,24.1261,24.0565,24.0619,78200.0
2012-10-31 10:15:00,44.98,45.0,44.96,44.97,65800.0,24.0672,24.0779,24.0565,24.0619,65800.0
2012-10-31 10:20:00,44.96,44.99,44.82,44.82,168000.0,24.0565,24.0726,23.9816,23.9816,168000.0
2012-10-31 10:25:00,44.82,44.9,44.7,44.72,195800.0,23.9816,24.0244,23.9174,23.9281,195800.0
2012-10-31 10:30:00,44.7,44.85,44.68,44.77,207700.0,23.9174,23.9977,23.9067,23.9549,207700.0
2012-10-31 10:35:00,44.76,44.94,44.76,44.92,100700.0,23.9495,24.0458,23.9495,24.0351,100700.0
2012-10-31 10:40:00,44.92,44.95,44.87,44.91,100900.0,24.0351,24.0512,24.0084,24.0298,100900.0
2012-10-31 10:45:00,44.89,44.92,44.8,44.84,68100.0,24.0191,24.0351,23.9709,23.9923,68100.0
2012-10-31 10:50:00,44.84,44.85,44.8,44.82,64400.0,23.9923,23.9977,23.9709,23.9816,64400.0
2012-10-31 10:55:00,44.82,44.85,44.8,44.85,59700.0,23.9816,23.9977,23.9709,23.9977,59700.0
2012-10-31 11:00:00,44.84,44.84,44.64,44.65,97800.0,23.9923,23.9923,23.8853,23.8907,97800.0
2012-10-31 11:05:00,44.65,44.7,44.61,44.63,114500.0,23.8907,23.9174,23.8693,23.88,114500.0
2012-10-31 11:10:00,44.63,44.69,44.63,44.69,69000.0,23.88,23.9121,23.88,23.9121,69000.0
2012-10-31 11:15:00,44.69,44.72,44.66,44.72,81300.0,23.9121,23.9281,23.896,23.9281,81300.0
2012-10-31 11:20:00,44.71,44.72,44.65,44.66,77400.0,23.9228,23.9281,23.8907,23.896,77400.0
2012-10-31 11:25:00,44.66,44.67,44.61,44.66,110300.0,23.896,23.9014,23.8693,23.896,110300.0
2012-10-31 11:30:00,44.66,44.76,44.65,44.72,91900.0,23.896,23.9495,23.8907,23.9281,91900.0
2012-10-31 11:35:00,44.72,44.73,44.65,44.67,44300.0,23.9281,23.9335,23.8907,23.9014,44300.0
2012-10-31 11:40:00,44.66,44.71,44.66,44.68,73700.0,23.896,23.9228,23.896,23.9067,73700.0
2012-10-31 11:45:00,44.68,44.74,44.66,44.74,94300.0,23.9067,23.9388,23.896,23.9388,94300.0
2012-10-31 11:50:00,44.74,44.74,44.66,44.7,90100.0,23.9388,23.9388,23.896,23.9174,90100.0
2012-10-31 11:55:00,44.7,44.7,44.63,44.67,62200.0,23.9174,23.9174,23.88,23.9014,62200.0
2012-10-31 12:00:00,44.66,44.68,44.62,44.67,74700.0,23.896,23.9067,23.8746,23.9014,74700.0
2012-10-31 12:05:00,44.67,44.69,44.64,44.64,57300.0,23.9014,23.9121,23.8853,23.8853,57300.0
2012-10-31 12:10:00,44.65,44.65,44.6,44.63,40600.0,23.8907,23.8907,23.8639,23.88,40600.0
2012-10-31 12:15:00,44.61,44.66,44.54,44.55,103000.0,23.8693,23.896,23.8318,23.8372,103000.0
2012-10-31 12:20:00,44.54,44.56,44.47,44.51,121900.0,23.8318,23.8425,23.7944,23.8158,121900.0
2012-10-31 12:25:00,44.5,44.53,44.45,44.45,76200.0,23.8104,23.8265,23.7837,23.7837,76200.0
2012-10-31 12:30:00,44.45,44.46,44.4,44.44,86600.0,23.7837,23.789,23.7569,23.7783,86600.0
2012-10-31 12:35:00,44.44,44.49,44.42,44.48,52100.0,23.7783,23.8051,23.7676,23.7997,52100.0
2012-10-31 12:40:00,44.48,44.52,44.46,44.48,55700.0,23.7997,23.8211,23.789,23.7997,55700.0
2012-10-31 12:45:00,44.48,44.52,44.46,44.52,42600.0,23.7997,23.8211,23.789,23.8211,42600.0
2012-10-31 12:50:00,44.51,44.51,44.46,44.47,72600.0,23.8158,23.8158,23.789,23.7944,72600.0
2012-10-31 12:55:00,44.46,44.54,44.46,44.54,63300.0,23.789,23.8318,23.789,23.8318,63300.0
2012-10-31 13:00:00,44.53,44.55,44.48,44.52,93900.0,23.8265,23.8372,23.7997,23.8211,93900.0
2012-10-31 13:05:00,44.52,44.56,44.49,44.51,52100.0,23.8211,23.8425,23.8051,23.8158,52100.0
2012-10-31 13:10:00,44.5,44.57,44.5,44.55,48400.0,23.8104,23.8479,23.8104,23.8372,48400.0
2012-10-31 13:15:00,44.56,44.59,44.54,44.55,52800.0,23.8425,23.8586,23.8318,23.8372,52800.0
2012-10-31 13:20:00,44.55,44.57,44.5,44.56,50700.0,23.8372,23.8479,23.8104,23.8425,50700.0
2012-10-31 13:25:00,44.55,44.59,44.55,44.57,41000.0,23.8372,23.8586,23.8372,23.8479,41000.0
2012-10-31 13:30:00,44.57,44.59,44.57,44.58,24600.0,23.8479,23.8586,23.8479,23.8532,24600.0
2012-10-31 13:35:00,44.57,44.61,44.57,44.61,65400.0,23.8479,23.8693,23.8479,23.8693,65400.0
2012-10-31 13:40:00,44.62,44.66,44.6,44.64,100000.0,23.8746,23.896,23.8639,23.8853,100000.0
2012-10-31 13:45:00,44.63,44.67,44.62,44.62,80900.0,23.88,23.9014,23.8746,23.8746,80900.0
2012-10-31 13:50:00,44.63,44.66,44.62,44.65,33300.0,23.88,23.896,23.8746,23.8907,33300.0
2012-10-31 13:55:00,44.66,44.66,44.59,44.59,90300.0,23.896,23.896,23.8586,23.8586,90300.0
2012-10-31 14:00:00,44.58,44.62,44.54,44.55,83000.0,23.8532,23.8746,23.8318,23.8372,83000.0
2012-10-31 14:05:00,44.55,44.59,44.53,44.56,86700.0,23.8372,23.8586,23.8265,23.8425,86700.0
2012-10-31 14:10:00,44.57,44.59,44.53,44.57,72900.0,23.8479,23.8586,23.8265,23.8479,72900.0
2012-10-31 14:15:00,44.57,44.61,44.55,44.61,53900.0,23.8479,23.8693,23.8372,23.8693,53900.0
2012-10-31 14:20:00,44.6,44.63,44.59,44.63,33900.0,23.8639,23.88,23.8586,23.88,33900.0
2012-10-31 14:25:00,44.63,44.64,44.61,44.61,34200.0,23.88,23.8853,23.8693,23.8693,34200.0
2012-10-31 14:30:00,44.6,44.63,44.59,44.62,44000.0,23.8639,23.88,23.8586,23.8746,44000.0
2012-10-31 14:35:00,44.61,44.63,44.6,44.62,30500.0,23.8693,23.88,23.8639,23.8746,30500.0
2012-10-31 14:40:00,44.62,44.63,44.58,44.63,106700.0,23.8746,23.88,23.8532,23.88,106700.0
2012-10-31 14:45:00,44.63,44.67,44.62,44.65,72500.0,23.88,23.9014,23.8746,23.8907,72500.0
2012-10-31 14:50:00,44.65,44.66,44.63,44.63,81200.0,23.8907,23.896,23.88,23.88,81200.0
2012-10-31 14:55:00,44.63,44.63,44.56,44.56,70000.0,23.88,23.88,23.8425,23.8425,70000.0
2012-10-31 15:00:00,44.56,44.63,44.52,44.62,228300.0,23.8425,23.88,23.8211,23.8746,228300.0
2012-10-31 15:05:00,44.62,44.7,44.62,44.69,202000.0,23.8746,23.9174,23.8746,23.9121,202000.0
2012-10-31 15:10:00,44.7,44.82,44.7,44.79,193400.0,23.9174,23.9816,23.9174,23.9656,193400.0
2012-10-31 15:15:00,44.8,44.83,44.79,44.79,115800.0,23.9709,23.987,23.9656,23.9656,115800.0
2012-10-31 15:20:00,44.79,44.81,44.76,44.81,177300.0,23.9656,23.9763,23.9495,23.9763,177300.0
2012-10-31 15:25:00,44.81,44.82,44.78,44.81,149600.0,23.9763,23.9816,23.9602,23.9763,149600.0
2012-10-31 15:30:00,44.8,44.83,44.79,44.82,179300.0,23.9709,23.987,23.9656,23.9816,179300.0
2012-10-31 15:35:00,44.82,44.82,44.78,44.79,137100.0,23.9816,23.9816,23.9602,23.9656,137100.0
2012-10-31 15:40:00,44.78,44.79,44.74,44.76,188500.0,23.9602,23.9656,23.9388,23.9495,188500.0
2012-10-31 15:45:00,44.76,44.76,44.69,44.74,194600.0,23.9495,23.9495,23.9121,23.9388,194600.0
2012-10-31 15:50:00,44.74,44.76,44.68,44.69,231400.0,23.9388,23.9495,23.9067,23.9121,231400.0
2012-10-31 15:55:00,44.68,44.71,44.64,44.65,655600.0,23.9067,23.9228,23.8853,23.8907,655600.0
2012-11-01 09:30:00,44.91,45.28,44.87,45.28,545000.0,24.0298,24.2278,24.0084,24.2278,545000.0
2012-11-01 09:35:00,45.26,45.26,45.12,45.19,161700.0,24.2171,24.2171,24.1421,24.1796,161700.0
2012-11-01 09:40:00,45.19,45.2,45.07,45.11,178600.0,24.1796,24.185,24.1154,24.1368,178600.0
2012-11-01 09:45:00,45.12,45.22,45.09,45.19,202200.0,24.1421,24.1957,24.1261,24.1796,202200.0
2012-11-01 09:50:00,45.17,45.25,45.13,45.18,164300.0,24.1689,24.2117,24.1475,24.1743,164300.0
2012-11-01 09:55:00,45.19,45.3,45.16,45.26,177000.0,24.1796,24.2385,24.1636,24.2171,177000.0
2012-11-01 10:00:00,45.27,45.42,45.27,45.35,302300.0,24.2224,24.3027,24.2224,24.2652,302300.0
2012-11-01 10:05:00,45.35,45.44,45.34,45.38,265900.0,24.2652,24.3134,24.2599,24.2813,265900.0
2012-11-01 10:10:00,45.38,45.45,45.33,45.39,242000.0,24.2813,24.3187,24.2545,24.2866,242000.0
2012-11-01 10:15:00,45.39,45.41,45.32,45.37,231000.0,24.2866,24.2973,24.2492,24.2759,231000.0
2012-11-01 10:20:00,45.37,45.44,45.32,45.4,152800.0,24.2759,24.3134,24.2492,24.292,152800.0
2012-11-01 10:25:00,45.4,45.4,45.31,45.34,108700.0,24.292,24.292,24.2438,24.2599,108700.0
2012-11-01 10:30:00,45.34,45.37,45.27,45.28,122500.0,24.2599,24.2759,24.2224,24.2278,122500.0
2012-11-01 10:35:00,45.27,45.34,45.27,45.33,119600.0,24.2224,24.2599,24.2224,24.2545,119600.0
2012-11-01 10:40:00,45.33,45.39,45.31,45.34,191800.0,24.2545,24.2866,24.2438,24.2599,191800.0
2012-11-01 10:45:00,45.34,45.41,45.3,45.33,195700.0,24.2599,24.2973,24.2385,24.2545,195700.0
2012-11-01 10:50:00,45.33,45.34,45.25,45.25,183600.0,24.2545,24.2599,24.2117,24.2117,183600.0
2012-11-01 10:55:00,45.25,45.26,45.13,45.15,137000.0,24.2117,24.2171,24.1475,24.1582,137000.0
2012-11-01 11:00:00,45.14,45.15,45.07,45.13,157000.0,24.1529,24.1582,24.1154,24.1475,157000.0
2012-11-01 11:05:00,45.12,45.22,45.09,45.17,130700.0,24.1421,24.1957,24.1261,24.1689,130700.0
2012-11-01 11:10:00,45.17,45.18,45.07,45.07,92000.0,24.1689,24.1743,24.1154,24.1154,92000.0
2012-11-01 11:15:00,45.08,45.08,45.0,45.02,116600.0,24.1207,24.1207,24.0779,24.0886,116600.0
2012-11-01 11:20:00,45.01,45.06,44.98,45.02,94400.0,24.0833,24.11,24.0672,24.0886,94400.0
2012-11-01 11:25:00,45.02,45.02,44.96,44.96,66900.0,24.0886,24.0886,24.0565,24.0565,66900.0
2012-11-01 11:30:00,44.97,44.99,44.94,44.98,102300.0,24.0619,24.0726,24.0458,24.0672,102300.0
2012-11-01 11:35:00,44.99,44.99,44.92,44.93,82400.0,24.0726,24.0726,24.0351,24.0405,82400.0
2012-11-01 11:40:00,44.94,45.0,44.91,45.0,125500.0,24.0458,24.0779,24.0298,24.0779,125500.0
2012-11-01 11:45:00,45.0,45.05,44.98,45.04,192400.0,24.0779,24.1047,24.0672,24.0993,192400.0
2012-11-01 11:50:00,45.05,45.05,44.98,44.99,98800.0,24.1047,24.1047,24.0672,24.0726,98800.0
2012-11-01 11:55:00,45.0,45.0,44.95,44.97,75900.0,24.0779,24.0779,24.0512,24.0619,75900.0
2012-11-01 12:00:00,44.97,44.98,44.95,44.97,56300.0,24.0619,24.0672,24.0512,24.0619,56300.0
2012-11-01 12:05:00,44.97,45.02,44.96,45.0,90500.0,24.0619,24.0886,24.0565,24.0779,90500.0
2012-11-01 12:10:00,45.0,45.03,44.99,45.0,66100.0,24.0779,24.094,24.0726,24.0779,66100.0
2012-11-01 12:15:00,44.99,45.02,44.98,45.0,64200.0,24.0726,24.0886,24.0672,24.0779,64200.0
2012-11-01 12:20:00,45.0,45.0,44.98,45.0,58700.0,24.0779,24.0779,24.0672,24.0779,58700.0
2012-11-01 12:25:00,45.0,45.04,44.98,45.03,164300.0,24.0779,24.0993,24.0672,24.094,164300.0
2012-11-01 12:30:00,45.04,45.06,45.01,45.02,93600.0,24.0993,24.11,24.0833,24.0886,93600.0
2012-11-01 12:35:00,45.01,45.02,44.96,44.97,89600.0,24.0833,24.0886,24.0565,24.0619,89600.0
2012-11-01 12:40:00,44.98,44.98,44.95,44.97,50300.0,24.0672,24.0672,24.0512,24.0619,50300.0
2012-11-01 12:45:00,44.97,45.0,44.97,44.99,56800.0,24.0619,24.0779,24.0619,24.0726,56800.0
2012-11-01 12:50:00,45.0,45.0,44.92,44.93,77600.0,24.0779,24.0779,24.0351,24.0405,77600.0
2012-11-01 12:55:00,44.92,44.97,44.91,44.95,104300.0,24.0351,24.0619,24.0298,24.0512,104300.0
2012-11-01 13:00:00,44.94,44.96,44.89,44.89,54700.0,24.0458,24.0565,24.0191,24.0191,54700.0
2012-11-01 13:05:00,44.89,44.94,44.88,44.93,69300.0,24.0191,24.0458,24.0137,24.0405,69300.0
2012-11-01 13:10:00,44.93,44.94,44.91,44.92,50900.0,24.0405,24.0458,24.0298,24.0351,50900.0
2012-11-01 13:15:00,44.93,44.94,44.92,44.93,61300.0,24.0405,24.0458,24.0351,24.0405,61300.0
2012-11-01 13:20:00,44.93,44.94,44.9,44.92,88000.0,24.0405,24.0458,24.0244,24.0351,88000.0
2012-11-01 13:25:00,44.93,44.93,44.91,44.92,62500.0,24.0405,24.0405,24.0298,24.0351,62500.0
2012-11-01 13:30:00,44.91,44.93,44.9,44.91,79200.0,24.0298,24.0405,24.0244,24.0298,79200.0
2012-11-01 13:35:00,44.91,44.96,44.88,44.94,63700.0,24.0298,24.0565,24.0137,24.0458,63700.0
2012-11-01 13:40:00,44.94,44.96,44.93,44.93,60500.0,24.0458,24.0565,24.0405,24.0405,60500.0
2012-11-01 13:45:00,44.94,44.95,44.93,44.95,42500.0,24.0458,24.0512,24.0405,24.0512,42500.0
2012-11-01 13:50:00,44.95,44.97,44.94,44.96,43600.0,24.0512,24.0619,24.0458,24.0565,43600.0
2012-11-01 13:55:00,44.97,44.98,44.93,44.93,95600.0,24.0619,24.0672,24.0405,24.0405,95600.0
2012-11-01 14:00:00,44.94,44.95,44.91,44.93,76500.0,24.0458,24.0512,24.0298,24.0405,76500.0
2012-11-01 14:05:00,44.92,44.93,44.88,44.88,73300.0,24.0351,24.0405,24.0137,24.0137,73300.0
2012-11-01 14:10:00,44.89,44.89,44.86,44.87,63500.0,24.0191,24.0191,24.003,24.0084,63500.0
2012-11-01 14:15:00,44.88,44.95,44.88,44.93,87600.0,24.0137,24.0512,24.0137,24.0405,87600.0
2012-11-01 14:20:00,44.93,44.97,44.93,44.95,76700.0,24.0405,24.0619,24.0405,24.0512,76700.0
2012-11-01 14:25:00,44.95,44.97,44.92,44.92,65900.0,24.0512,24.0619,24.0351,24.0351,65900.0
2012-11-01 14:30:00,44.93,44.93,44.88,44.91,448200.0,24.0405,24.0405,24.0137,24.0298,448200.0
2012-11-01 14:35:00,44.92,44.96,44.91,44.96,34000.0,24.0351,24.0565,24.0298,24.0565,34000.0
2012-11-01 14:40:00,44.96,44.98,44.95,44.96,81400.0,24.0565,24.0672,24.0512,24.0565,81400.0
2012-11-01 14:45:00,44.96,44.97,44.94,44.97,87500.0,24.0565,24.0619,24.0458,24.0619,87500.0
2012-11-01 14:50:00,44.97,45.01,44.96,45.0,77700.0,24.0619,24.0833,24.0565,24.0779,77700.0
2012-11-01 14:55:00,44.99,45.02,44.97,44.97,98500.0,24.0726,24.0886,24.0619,24.0619,98500.0
2012-11-01 15:00:00,44.98,45.03,44.97,45.01,195800.0,24.0672,24.094,24.0619,24.0833,195800.0
2012-11-01 15:05:00,45.02,45.03,45.01,45.03,50600.0,24.0886,24.094,24.0833,24.094,50600.0
2012-11-01 15:10:00,45.02,45.04,44.99,45.02,109400.0,24.0886,24.0993,24.0726,24.0886,109400.0
2012-11-01 15:15:00,45.03,45.05,45.01,45.01,118700.0,24.094,24.1047,24.0833,24.0833,118700.0
2012-11-01 15:20:00,45.01,45.02,44.94,44.96,116700.0,24.0833,24.0886,24.0458,24.0565,116700.0
2012-11-01 15:25:00,44.95,44.99,44.95,44.98,81200.0,24.0512,24.0726,24.0512,24.0672,81200.0
2012-11-01 15:30:00,44.99,45.03,44.98,45.02,211400.0,24.0726,24.094,24.0672,24.0886,211400.0
2012-11-01 15:35:00,45.02,45.04,44.99,45.03,273700.0,24.0886,24.0993,24.0726,24.094,273700.0
2012-11-01 15:40:00,45.02,45.08,45.02,45.07,399700.0,24.0886,24.1207,24.0886,24.1154,399700.0
2012-11-01 15:45:00,45.06,45.08,45.06,45.08,337600.0,24.11,24.1207,24.11,24.1207,337600.0
2012-11-01 15:50:00,45.07,45.1,45.07,45.1,354200.0,24.1154,24.1314,24.1154,24.1314,354200.0
2012-11-01 15:55:00,45.09,45.14,45.07,45.1,945000.0,24.1261,24.1529,24.1154,24.1314,945000.0
2012-11-02 09:30:00,44.98,45.39,44.9,45.23,657400.0,24.0672,24.2866,24.0244,24.201,657400.0
2012-11-02 09:35:00,45.2,45.24,45.07,45.19,317000.0,24.185,24.2064,24.1154,24.1796,317000.0
2012-11-02 09:40:00,45.19,45.21,45.12,45.15,455200.0,24.1796,24.1903,24.1421,24.1582,455200.0
2012-11-02 09:45:00,45.13,45.19,45.11,45.15,279400.0,24.1475,24.1796,24.1368,24.1582,279400.0
2012-11-02 09:50:00,45.15,45.18,45.06,45.12,313700.0,24.1582,24.1743,24.11,24.1421,313700.0
2012-11-02 09:55:00,45.12,45.18,45.1,45.18,133100.0,24.1421,24.1743,24.1314,24.1743,133100.0
2012-11-02 10:00:00,45.18,45.24,45.12,45.14,150100.0,24.1743,24.2064,24.1421,24.1529,150100.0
2012-11-02 10:05:00,45.14,45.23,45.08,45.23,112600.0,24.1529,24.201,24.1207,24.201,112600.0
2012-11-02 10:10:00,45.23,45.28,45.21,45.22,212100.0,24.201,24.2278,24.1903,24.1957,212100.0
2012-11-02 10:15:00,45.22,45.35,45.21,45.32,163300.0,24.1957,24.2652,24.1903,24.2492,163300.0
2012-11-02 10:20:00,45.33,45.33,45.16,45.23,160300.0,24.2545,24.2545,24.1636,24.201,160300.0
2012-11-02 10:25:00,45.23,45.28,45.2,45.28,141800.0,24.201,24.2278,24.185,24.2278,141800.0
2012-11-02 10:30:00,45.27,45.38,45.25,45.37,91300.0,24.2224,24.2813,24.2117,24.2759,91300.0
2012-11-02 10:35:00,45.37,45.43,45.34,45.34,141300.0,24.2759,24.308,24.2599,24.2599,141300.0
2012-11-02 10:40:00,45.34,45.36,45.21,45.25,146000.0,24.2599,24.2706,24.1903,24.2117,146000.0
2012-11-02 10:45:00,45.25,45.31,45.22,45.31,112600.0,24.2117,24.2438,24.1957,24.2438,112600.0
2012-11-02 10:50:00,45.31,45.31,45.21,45.23,130000.0,24.2438,24.2438,24.1903,24.201,130000.0
2012-11-02 10:55:00,45.23,45.25,45.2,45.2,124400.0,24.201,24.2117,24.185,24.185,124400.0
2012-11-02 11:00:00,45.2,45.21,45.15,45.19,238900.0,24.185,24.1903,24.1582,24.1796,238900.0
2012-11-02 11:05:00,45.19,45.24,45.16,45.19,100000.0,24.1796,24.2064,24.1636,24.1796,100000.0
2012-11-02 11:10:00,45.2,45.2,45.14,45.16,66600.0,24.185,24.185,24.1529,24.1636,66600.0
2012-11-02 11:15:00,45.15,45.16,45.02,45.03,286100.0,24.1582,24.1636,24.0886,24.094,286100.0
2012-11-02 11:20:00,45.04,45.05,45.01,45.03,107300.0,24.0993,24.1047,24.0833,24.094,107300.0
2012-11-02 11:25:00,45.03,45.1,45.02,45.08,136800.0,24.094,24.1314,24.0886,24.1207,136800.0
2012-11-02 11:30:00,45.09,45.09,45.01,45.05,59200.0,24.1261,24.1261,24.0833,24.1047,59200.0
2012-11-02 11:35:00,45.05,45.11,45.04,45.05,82000.0,24.1047,24.1368,24.0993,24.1047,82000.0
2012-11-02 11:40:00,45.06,45.1,45.05,45.09,49500.0,24.11,24.1314,24.1047,24.1261,49500.0
2012-11-02 11:45:00,45.09,45.1,45.02,45.02,57000.0,24.1261,24.1314,24.0886,24.0886,57000.0
2012-11-02 11:50:00,45.01,45.05,45.01,45.04,54200.0,24.0833,24.1047,24.0833,24.0993,54200.0
2012-11-02 11:55:00,45.04,45.12,45.04,45.11,59400.0,24.0993,24.1421,24.0993,24.1368,59400.0
2012-11-02 12:00:00,45.11,45.14,45.09,45.11,53600.0,24.1368,24.1529,24.1261,24.1368,53600.0
2012-11-02 12:05:00,45.1,45.11,45.03,45.07,70000.0,24.1314,24.1368,24.094,24.1154,70000.0
2012-11-02 12:10:00,45.07,45.08,45.02,45.05,65600.0,24.1154,24.1207,24.0886,24.1047,65600.0
2012-11-02 12:15:00,45.06,45.06,45.02,45.05,64300.0,24.11,24.11,24.0886,24.1047,64300.0
2012-11-02 12:20:00,45.05,45.1,45.05,45.09,30100.0,24.1047,24.1314,24.1047,24.1261,30100.0
2012-11-02 12:25:00,45.09,45.1,45.08,45.1,41800.0,24.1261,24.1314,24.1207,24.1314,41800.0
2012-11-02 12:30:00,45.1,45.12,45.08,45.11,37800.0,24.1314,24.1421,24.1207,24.1368,37800.0
2012-11-02 12:35:00,45.1,45.11,45.05,45.05,38000.0,24.1314,24.1368,24.1047,24.1047,38000.0
2012-11-02 12:40:00,45.05,45.06,45.02,45.03,47800.0,24.1047,24.11,24.0886,24.094,47800.0
2012-11-02 12:45:00,45.04,45.07,45.03,45.04,91500.0,24.0993,24.1154,24.094,24.0993,91500.0
2012-11-02 12:50:00,45.05,45.06,45.03,45.05,40200.0,24.1047,24.11,24.094,24.1047,40200.0
2012-11-02 12:55:00,45.05,45.05,45.0,45.02,63800.0,24.1047,24.1047,24.0779,24.0886,63800.0
2012-11-02 13:00:00,45.03,45.06,45.02,45.06,28400.0,24.094,24.11,24.0886,24.11,28400.0
2012-11-02 13:05:00,45.05,45.12,45.05,45.12,46200.0,24.1047,24.1421,24.1047,24.1421,46200.0
2012-11-02 13:10:00,45.13,45.14,45.07,45.08,33000.0,24.1475,24.1529,24.1154,24.1207,33000.0
2012-11-02 13:15:00,45.07,45.07,45.03,45.04,33000.0,24.1154,24.1154,24.094,24.0993,33000.0
2012-11-02 13:20:00,45.04,45.06,45.01,45.04,100400.0,24.0993,24.11,24.0833,24.0993,100400.0
2012-11-02 13:25:00,45.04,45.09,45.04,45.05,149400.0,24.0993,24.1261,24.0993,24.1047,149400.0
2012-11-02 13:30:00,45.05,45.08,45.05,45.05,55900.0,24.1047,24.1207,24.1047,24.1047,55900.0
2012-11-02 13:35:00,45.05,45.06,45.01,45.04,125300.0,24.1047,24.11,24.0833,24.0993,125300.0
2012-11-02 13:40:00,45.05,45.1,45.04,45.09,27200.0,24.1047,24.1314,24.0993,24.1261,27200.0
2012-11-02 13:45:00,45.09,45.1,45.07,45.07,42000.0,24.1261,24.1314,24.1154,24.1154,42000.0
2012-11-02 13:50:00,45.06,45.07,44.96,44.97,72400.0,24.11,24.1154,24.0565,24.0619,72400.0
2012-11-02 13:55:00,44.97,44.99,44.93,44.95,89600.0,24.0619,24.0726,24.0405,24.0512,89600.0
2012-11-02 14:00:00,44.95,44.97,44.9,44.9,93900.0,24.0512,24.0619,24.0244,24.0244,93900.0
2012-11-02 14:05:00,44.9,44.91,44.86,44.87,56400.0,24.0244,24.0298,24.003,24.0084,56400.0
2012-11-02 14:10:00,44.88,44.91,44.88,44.9,84400.0,24.0137,24.0298,24.0137,24.0244,84400.0
2012-11-02 14:15:00,44.89,44.9,44.86,44.87,61500.0,24.0191,24.0244,24.003,24.0084,61500.0
2012-11-02 14:20:00,44.86,44.91,44.86,44.9,41500.0,24.003,24.0298,24.003,24.0244,41500.0
2012-11-02 14:25:00,44.9,44.91,44.86,44.88,121600.0,24.0244,24.0298,24.003,24.0137,121600.0
2012-11-02 14:30:00,44.87,44.88,44.82,44.82,90400.0,24.0084,24.0137,23.9816,23.9816,90400.0
2012-11-02 14:35:00,44.83,44.84,44.68,44.7,174700.0,23.987,23.9923,23.9067,23.9174,174700.0
2012-11-02 14:40:00,44.7,44.76,44.67,44.76,163300.0,23.9174,23.9495,23.9014,23.9495,163300.0
2012-11-02 14:45:00,44.76,44.76,44.7,44.73,84900.0,23.9495,23.9495,23.9174,23.9335,84900.0
2012-11-02 14:50:00,44.72,44.76,44.71,44.73,43300.0,23.9281,23.9495,23.9228,23.9335,43300.0
2012-11-02 14:55:00,44.74,44.76,44.73,44.74,58300.0,23.9388,23.9495,23.9335,23.9388,58300.0
2012-11-02 15:00:00,44.74,44.8,44.74,44.77,96200.0,23.9388,23.9709,23.9388,23.9549,96200.0
2012-11-02 15:05:00,44.78,44.79,44.72,44.72,130900.0,23.9602,23.9656,23.9281,23.9281,130900.0
2012-11-02 15:10:00,44.73,44.76,44.7,44.71,95300.0,23.9335,23.9495,23.9174,23.9228,95300.0
2012-11-02 15:15:00,44.72,44.73,44.69,44.71,113000.0,23.9281,23.9335,23.9121,23.9228,113000.0
2012-11-02 15:20:00,44.71,44.72,44.65,44.65,202100.0,23.9228,23.9281,23.8907,23.8907,202100.0
2012-11-02 15:25:00,44.65,44.69,44.6,44.61,203000.0,23.8907,23.9121,23.8639,23.8693,203000.0
2012-11-02 15:30:00,44.6,44.61,44.53,44.57,242800.0,23.8639,23.8693,23.8265,23.8479,242800.0
2012-11-02 15:35:00,44.57,44.59,44.54,44.55,229700.0,23.8479,23.8586,23.8318,23.8372,229700.0
2012-11-02 15:40:00,44.55,44.64,44.54,44.6,173300.0,23.8372,23.8853,23.8318,23.8639,173300.0
2012-11-02 15:45:00,44.6,44.61,44.5,44.55,298300.0,23.8639,23.8693,23.8104,23.8372,298300.0
2012-11-02 15:50:00,44.55,44.58,44.51,44.52,258300.0,23.8372,23.8532,23.8158,23.8211,258300.0
2012-11-02 15:55:00,44.53,44.56,44.5,44.53,916600.0,23.8265,23.8425,23.8104,23.8265,916600.0
2012-11-05 09:30:00,44.27,44.52,44.27,44.34,329300.0,23.6873,23.8211,23.6873,23.7248,329300.0
2012-11-05 09:35:00,44.34,44.36,44.22,44.26,226100.0,23.7248,23.7355,23.6606,23.682,226100.0
2012-11-05 09:40:00,44.26,44.34,44.23,44.33,160100.0,23.682,23.7248,23.6659,23.7194,160100.0
2012-11-05 09:45:00,44.33,44.33,44.24,44.28,126300.0,23.7194,23.7194,23.6713,23.6927,126300.0
2012-11-05 09:50:00,44.28,44.28,44.16,44.18,166900.0,23.6927,23.6927,23.6285,23.6392,166900.0
2012-11-05 09:55:00,44.19,44.19,43.96,43.99,406900.0,23.6445,23.6445,23.5215,23.5375,406900.0
2012-11-05 10:00:00,43.98,44.0,43.86,43.94,288500.0,23.5322,23.5429,23.468,23.5108,288500.0
2012-11-05 10:05:00,43.95,43.98,43.92,43.98,198000.0,23.5161,23.5322,23.5001,23.5322,198000.0
2012-11-05 10:10:00,43.99,44.01,43.96,43.98,138500.0,23.5375,23.5482,23.5215,23.5322,138500.0
2012-11-05 10:15:00,43.98,43.99,43.9,43.93,127100.0,23.5322,23.5375,23.4894,23.5054,127100.0
2012-11-05 10:20:00,43.94,43.95,43.89,43.95,113900.0,23.5108,23.5161,23.484,23.5161,113900.0
2012-11-05 10:25:00,43.95,43.99,43.92,43.95,182900.0,23.5161,23.5375,23.5001,23.5161,182900.0
2012-11-05 10:30:00,43.96,44.05,43.95,44.05,169300.0,23.5215,23.5696,23.5161,23.5696,169300.0
2012-11-05 10:35:00,44.04,44.05,43.97,44.02,143600.0,23.5643,23.5696,23.5268,23.5536,143600.0
2012-11-05 10:40:00,44.02,44.08,44.0,44.0,104200.0,23.5536,23.5857,23.5429,23.5429,104200.0
2012-11-05 10:45:00,44.0,44.03,44.0,44.02,87700.0,23.5429,23.5589,23.5429,23.5536,87700.0
2012-11-05 10:50:00,44.02,44.07,44.0,44.04,96500.0,23.5536,23.5803,23.5429,23.5643,96500.0
2012-11-05 10:55:00,44.05,44.06,44.02,44.06,95800.0,23.5696,23.575,23.5536,23.575,95800.0
2012-11-05 11:00:00,44.06,44.09,44.05,44.09,109400.0,23.575,23.591,23.5696,23.591,109400.0
2012-11-05 11:05:00,44.09,44.12,44.07,44.09,82000.0,23.591,23.6071,23.5803,23.591,82000.0
2012-11-05 11:10:00,44.09,44.13,44.08,44.1,55500.0,23.591,23.6124,23.5857,23.5964,55500.0
2012-11-05 11:15:00,44.1,44.13,44.07,44.13,108300.0,23.5964,23.6124,23.5803,23.6124,108300.0
2012-11-05 11:20:00,44.13,44.14,44.08,44.14,105300.0,23.6124,23.6178,23.5857,23.6178,105300.0
2012-11-05 11:25:00,44.14,44.17,44.13,44.16,55000.0,23.6178,23.6338,23.6124,23.6285,55000.0
2012-11-05 11:30:00,44.16,44.18,44.11,44.11,83600.0,23.6285,23.6392,23.6017,23.6017,83600.0
2012-11-05 11:35:00,44.11,44.16,44.1,44.14,93900.0,23.6017,23.6285,23.5964,23.6178,93900.0
2012-11-05 11:40:00,44.14,44.19,44.13,44.19,41300.0,23.6178,23.6445,23.6124,23.6445,41300.0
2012-11-05 11:45:00,44.19,44.2,44.15,44.18,60200.0,23.6445,23.6499,23.6231,23.6392,60200.0
2012-11-05 11:50:00,44.18,44.19,44.14,44.17,48600.0,23.6392,23.6445,23.6178,23.6338,48600.0
2012-11-05 11:55:00,44.17,44.2,44.15,44.16,54700.0,23.6338,23.6499,23.6231,23.6285,54700.0
2012-11-05 12:00:00,44.16,44.19,44.14,44.19,65600.0,23.6285,23.6445,23.6178,23.6445,65600.0
2012-11-05 12:05:00,44.18,44.21,44.16,44.18,51500.0,23.6392,23.6552,23.6285,23.6392,51500.0
2012-11-05 12:10:00,44.18,44.23,44.17,44.22,74300.0,23.6392,23.6659,23.6338,23.6606,74300.0
2012-11-05 12:15:00,44.22,44.23,44.21,44.22,53500.0,23.6606,23.6659,23.6552,23.6606,53500.0
2012-11-05 12:20:00,44.22,44.25,44.22,44.23,54600.0,23.6606,23.6766,23.6606,23.6659,54600.0
2012-11-05 12:25:00,44.23,44.26,44.22,44.26,38800.0,23.6659,23.682,23.6606,23.682,38800.0
2012-11-05 12:30:00,44.25,44.26,44.22,44.23,47300.0,23.6766,23.682,23.6606,23.6659,47300.0
2012-11-05 12:35:00,44.23,44.24,44.17,44.2,47300.0,23.6659,23.6713,23.6338,23.6499,47300.0
2012-11-05 12:40:00,44.2,44.21,44.17,44.19,79500.0,23.6499,23.6552,23.6338,23.6445,79500.0
2012-11-05 12:45:00,44.19,44.22,44.16,44.18,64100.0,23.6445,23.6606,23.6285,23.6392,64100.0
2012-11-05 12:50:00,44.18,44.22,44.18,44.2,108400.0,23.6392,23.6606,23.6392,23.6499,108400.0
2012-11-05 12:55:00,44.2,44.22,44.18,44.2,38700.0,23.6499,23.6606,23.6392,23.6499,38700.0
2012-11-05 13:00:00,44.2,44.21,44.14,44.15,52500.0,23.6499,23.6552,23.6178,23.6231,52500.0
2012-11-05 13:05:00,44.15,44.18,44.13,44.18,51300.0,23.6231,23.6392,23.6124,23.6392,51300.0
2012-11-05 13:10:00,44.18,44.21,44.18,44.19,52200.0,23.6392,23.6552,23.6392,23.6445,52200.0
2012-11-05 13:15:00,44.18,44.21,44.16,44.19,77200.0,23.6392,23.6552,23.6285,23.6445,77200.0
2012-11-05 13:20:00,44.19,44.19,44.15,44.15,67700.0,23.6445,23.6445,23.6231,23.6231,67700.0
2012-11-05 13:25:00,44.15,44.16,44.12,44.13,137600.0,23.6231,23.6285,23.6071,23.6124,137600.0
2012-11-05 13:30:00,44.12,44.15,44.12,44.14,96300.0,23.6071,23.6231,23.6071,23.6178,96300.0
2012-11-05 13:35:00,44.14,44.17,44.12,44.15,31600.0,23.6178,23.6338,23.6071,23.6231,31600.0
2012-11-05 13:40:00,44.14,44.15,44.11,44.13,63100.0,23.6178,23.6231,23.6017,23.6124,63100.0
2012-11-05 13:45:00,44.14,44.14,44.1,44.12,59600.0,23.6178,23.6178,23.5964,23.6071,59600.0
2012-11-05 13:50:00,44.11,44.13,44.06,44.07,118200.0,23.6017,23.6124,23.575,23.5803,118200.0
2012-11-05 13:55:00,44.07,44.1,44.04,44.09,91300.0,23.5803,23.5964,23.5643,23.591,91300.0
2012-11-05 14:00:00,44.09,44.13,44.09,44.13,82700.0,23.591,23.6124,23.591,23.6124,82700.0
2012-11-05 14:05:00,44.13,44.13,44.08,44.11,99100.0,23.6124,23.6124,23.5857,23.6017,99100.0
2012-11-05 14:10:00,44.11,44.11,44.07,44.08,94400.0,23.6017,23.6017,23.5803,23.5857,94400.0
2012-11-05 14:15:00,44.07,44.09,44.02,44.04,102300.0,23.5803,23.591,23.5536,23.5643,102300.0
2012-11-05 14:20:00,44.03,44.04,44.0,44.02,92300.0,23.5589,23.5643,23.5429,23.5536,92300.0
2012-11-05 14:25:00,44.03,44.05,44.02,44.03,96700.0,23.5589,23.5696,23.5536,23.5589,96700.0
2012-11-05 14:30:00,44.04,44.07,44.03,44.06,87700.0,23.5643,23.5803,23.5589,23.575,87700.0
2012-11-05 14:35:00,44.06,44.08,44.05,44.05,64100.0,23.575,23.5857,23.5696,23.5696,64100.0
2012-11-05 14:40:00,44.06,44.08,44.05,44.05,40100.0,23.575,23.5857,23.5696,23.5696,40100.0
2012-11-05 14:45:00,44.05,44.08,44.05,44.07,60700.0,23.5696,23.5857,23.5696,23.5803,60700.0
2012-11-05 14:50:00,44.08,44.09,44.06,44.06,50200.0,23.5857,23.591,23.575,23.575,50200.0
2012-11-05 14:55:00,44.06,44.07,44.03,44.05,65900.0,23.575,23.5803,23.5589,23.5696,65900.0
2012-11-05 15:00:00,44.05,44.14,44.05,44.14,99900.0,23.5696,23.6178,23.5696,23.6178,99900.0
2012-11-05 15:05:00,44.14,44.14,44.11,44.12,77900.0,23.6178,23.6178,23.6017,23.6071,77900.0
2012-11-05 15:10:00,44.12,44.13,44.1,44.11,78700.0,23.6071,23.6124,23.5964,23.6017,78700.0
2012-11-05 15:15:00,44.11,44.16,44.11,44.14,164300.0,23.6017,23.6285,23.6017,23.6178,164300.0
2012-11-05 15:20:00,44.13,44.16,44.12,44.14,90300.0,23.6124,23.6285,23.6071,23.6178,90300.0
2012-11-05 15:25:00,44.15,44.17,44.11,44.16,141800.0,23.6231,23.6338,23.6017,23.6285,141800.0
2012-11-05 15:30:00,44.17,44.19,44.13,44.16,205600.0,23.6338,23.6445,23.6124,23.6285,205600.0
2012-11-05 15:35:00,44.16,44.19,44.15,44.19,119400.0,23.6285,23.6445,23.6231,23.6445,119400.0
2012-11-05 15:40:00,44.19,44.27,44.19,44.27,196700.0,23.6445,23.6873,23.6445,23.6873,196700.0
2012-11-05 15:45:00,44.27,44.29,44.24,44.25,233200.0,23.6873,23.698,23.6713,23.6766,233200.0
2012-11-05 15:50:00,44.25,44.28,44.24,44.27,336000.0,23.6766,23.6927,23.6713,23.6873,336000.0
2012-11-05 15:55:00,44.27,44.28,44.21,44.21,539300.0,23.6873,23.6927,23.6552,23.6552,539300.0
2012-11-06 09:30:00,44.28,44.41,44.23,44.4,191100.0,23.6927,23.7623,23.6659,23.7569,191100.0
2012-11-06 09:35:00,44.35,44.5,44.35,44.5,62000.0,23.7301,23.8104,23.7301,23.8104,62000.0
2012-11-06 09:40:00,44.48,44.5,44.39,44.39,68200.0,23.7997,23.8104,23.7516,23.7516,68200.0
2012-11-06 09:45:00,44.4,44.4,44.17,44.18,126100.0,23.7569,23.7569,23.6338,23.6392,126100.0
2012-11-06 09:50:00,44.2,44.23,44.17,44.21,88500.0,23.6499,23.6659,23.6338,23.6552,88500.0
2012-11-06 09:55:00,44.21,44.25,44.2,44.22,84600.0,23.6552,23.6766,23.6499,23.6606,84600.0
2012-11-06 10:00:00,44.24,44.24,44.15,44.17,105400.0,23.6713,23.6713,23.6231,23.6338,105400.0
2012-11-06 10:05:00,44.17,44.25,44.17,44.23,68600.0,23.6338,23.6766,23.6338,23.6659,68600.0
2012-11-06 10:10:00,44.22,44.23,44.13,44.14,74000.0,23.6606,23.6659,23.6124,23.6178,74000.0
2012-11-06 10:15:00,44.14,44.17,44.12,44.14,78000.0,23.6178,23.6338,23.6071,23.6178,78000.0
2012-11-06 10:20:00,44.13,44.16,44.12,44.14,60200.0,23.6124,23.6285,23.6071,23.6178,60200.0
2012-11-06 10:25:00,44.14,44.14,44.05,44.08,118500.0,23.6178,23.6178,23.5696,23.5857,118500.0
2012-11-06 10:30:00,44.08,44.09,44.05,44.06,80900.0,23.5857,23.591,23.5696,23.575,80900.0
2012-11-06 10:35:00,44.06,44.07,44.04,44.05,58500.0,23.575,23.5803,23.5643,23.5696,58500.0
2012-11-06 10:40:00,44.05,44.1,44.04,44.07,94300.0,23.5696,23.5964,23.5643,23.5803,94300.0
2012-11-06 10:45:00,44.07,44.13,44.06,44.07,128300.0,23.5803,23.6124,23.575,23.5803,128300.0
2012-11-06 10:50:00,44.07,44.08,44.01,44.02,101200.0,23.5803,23.5857,23.5482,23.5536,101200.0
2012-11-06 10:55:00,44.02,44.02,43.97,43.98,167600.0,23.5536,23.5536,23.5268,23.5322,167600.0
2012-11-06 11:00:00,43.98,44.0,43.97,43.98,92500.0,23.5322,23.5429,23.5268,23.5322,92500.0
2012-11-06 11:05:00,43.98,43.98,43.92,43.95,130800.0,23.5322,23.5322,23.5001,23.5161,130800.0
2012-11-06 11:10:00,43.95,44.0,43.94,43.97,108700.0,23.5161,23.5429,23.5108,23.5268,108700.0
2012-11-06 11:15:00,43.97,44.01,43.97,44.01,166500.0,23.5268,23.5482,23.5268,23.5482,166500.0
2012-11-06 11:20:00,44.01,44.03,44.0,44.01,276600.0,23.5482,23.5589,23.5429,23.5482,276600.0
2012-11-06 11:25:00,44.01,44.09,44.01,44.09,180600.0,23.5482,23.591,23.5482,23.591,180600.0
2012-11-06 11:30:00,44.09,44.14,44.08,44.13,297900.0,23.591,23.6178,23.5857,23.6124,297900.0
2012-11-06 11:35:00,44.13,44.27,44.12,44.25,210200.0,23.6124,23.6873,23.6071,23.6766,210200.0
2012-11-06 11:40:00,44.25,44.3,44.25,44.28,121100.0,23.6766,23.7034,23.6766,23.6927,121100.0
2012-11-06 11:45:00,44.29,44.33,44.29,44.33,55100.0,23.698,23.7194,23.698,23.7194,55100.0
2012-11-06 11:50:00,44.31,44.4,44.31,44.39,52400.0,23.7087,23.7569,23.7087,23.7516,52400.0
2012-11-06 11:55:00,44.39,44.4,44.31,44.33,120000.0,23.7516,23.7569,23.7087,23.7194,120000.0
2012-11-06 12:00:00,44.34,44.42,44.31,44.4,64600.0,23.7248,23.7676,23.7087,23.7569,64600.0
2012-11-06 12:05:00,44.41,44.41,44.36,44.36,60900.0,23.7623,23.7623,23.7355,23.7355,60900.0
2012-11-06 12:10:00,44.37,44.38,44.31,44.35,111500.0,23.7409,23.7462,23.7087,23.7301,111500.0
2012-11-06 12:15:00,44.35,44.37,44.34,44.36,43500.0,23.7301,23.7409,23.7248,23.7355,43500.0
2012-11-06 12:20:00,44.35,44.4,44.35,44.4,61500.0,23.7301,23.7569,23.7301,23.7569,61500.0
2012-11-06 12:25:00,44.41,44.44,44.4,44.42,33200.0,23.7623,23.7783,23.7569,23.7676,33200.0
2012-11-06 12:30:00,44.41,44.42,44.35,44.36,63600.0,23.7623,23.7676,23.7301,23.7355,63600.0
2012-11-06 12:35:00,44.36,44.4,44.36,44.38,37400.0,23.7355,23.7569,23.7355,23.7462,37400.0
2012-11-06 12:40:00,44.38,44.38,44.34,44.36,38400.0,23.7462,23.7462,23.7248,23.7355,38400.0
2012-11-06 12:45:00,44.35,44.36,44.3,44.31,47900.0,23.7301,23.7355,23.7034,23.7087,47900.0
2012-11-06 12:50:00,44.31,44.33,44.3,44.33,65500.0,23.7087,23.7194,23.7034,23.7194,65500.0
2012-11-06 12:55:00,44.32,44.34,44.31,44.33,46700.0,23.7141,23.7248,23.7087,23.7194,46700.0
2012-11-06 13:00:00,44.32,44.4,44.32,44.39,63600.0,23.7141,23.7569,23.7141,23.7516,63600.0
2012-11-06 13:05:00,44.39,44.46,44.38,44.46,44200.0,23.7516,23.789,23.7462,23.789,44200.0
2012-11-06 13:10:00,44.46,44.48,44.43,44.47,118900.0,23.789,23.7997,23.773,23.7944,118900.0
2012-11-06 13:15:00,44.48,44.49,44.43,44.44,88800.0,23.7997,23.8051,23.773,23.7783,88800.0
2012-11-06 13:20:00,44.43,44.49,44.43,44.48,55200.0,23.773,23.8051,23.773,23.7997,55200.0
2012-11-06 13:25:00,44.49,44.55,44.48,44.52,61300.0,23.8051,23.8372,23.7997,23.8211,61300.0
2012-11-06 13:30:00,44.51,44.55,44.49,44.53,62400.0,23.8158,23.8372,23.8051,23.8265,62400.0
2012-11-06 13:35:00,44.53,44.57,44.53,44.55,69300.0,23.8265,23.8479,23.8265,23.8372,69300.0
2012-11-06 13:40:00,44.55,44.58,44.54,44.58,62400.0,23.8372,23.8532,23.8318,23.8532,62400.0
2012-11-06 13:45:00,44.58,44.59,44.55,44.58,59400.0,23.8532,23.8586,23.8372,23.8532,59400.0
2012-11-06 13:50:00,44.58,44.62,44.56,44.61,82800.0,23.8532,23.8746,23.8425,23.8693,82800.0
2012-11-06 13:55:00,44.61,44.63,44.57,44.57,74100.0,23.8693,23.88,23.8479,23.8479,74100.0
2012-11-06 14:00:00,44.57,44.59,44.55,44.57,96400.0,23.8479,23.8586,23.8372,23.8479,96400.0
2012-11-06 14:05:00,44.56,44.57,44.53,44.55,74100.0,23.8425,23.8479,23.8265,23.8372,74100.0
2012-11-06 14:10:00,44.55,44.58,44.53,44.56,66600.0,23.8372,23.8532,23.8265,23.8425,66600.0
2012-11-06 14:15:00,44.56,44.59,44.54,44.58,89800.0,23.8425,23.8586,23.8318,23.8532,89800.0
2012-11-06 14:20:00,44.58,44.58,44.51,44.53,111500.0,23.8532,23.8532,23.8158,23.8265,111500.0
2012-11-06 14:25:00,44.53,44.55,44.51,44.55,48600.0,23.8265,23.8372,23.8158,23.8372,48600.0
2012-11-06 14:30:00,44.54,44.54,44.48,44.48,48800.0,23.8318,23.8318,23.7997,23.7997,48800.0
2012-11-06 14:35:00,44.48,44.5,44.46,44.47,62100.0,23.7997,23.8104,23.789,23.7944,62100.0
2012-11-06 14:40:00,44.47,44.47,44.44,44.46,29100.0,23.7944,23.7944,23.7783,23.789,29100.0
2012-11-06 14:45:00,44.46,44.47,44.4,44.43,50100.0,23.789,23.7944,23.7569,23.773,50100.0
2012-11-06 14:50:00,44.44,44.44,44.38,44.38,36500.0,23.7783,23.7783,23.7462,23.7462,36500.0
2012-11-06 14:55:00,44.38,44.4,44.35,44.37,33600.0,23.7462,23.7569,23.7301,23.7409,33600.0
2012-11-06 15:00:00,44.37,44.39,44.35,44.36,27100.0,23.7409,23.7516,23.7301,23.7355,27100.0
2012-11-06 15:05:00,44.36,44.37,44.33,44.33,37100.0,23.7355,23.7409,23.7194,23.7194,37100.0
2012-11-06 15:10:00,44.33,44.33,44.28,44.31,62300.0,23.7194,23.7194,23.6927,23.7087,62300.0
2012-11-06 15:15:00,44.31,44.36,44.29,44.34,64200.0,23.7087,23.7355,23.698,23.7248,64200.0
2012-11-06 15:20:00,44.33,44.33,44.28,44.29,104800.0,23.7194,23.7194,23.6927,23.698,104800.0
2012-11-06 15:25:00,44.29,44.31,44.24,44.27,75500.0,23.698,23.7087,23.6713,23.6873,75500.0
2012-11-06 15:30:00,44.27,44.32,44.25,44.28,132500.0,23.6873,23.7141,23.6766,23.6927,132500.0
2012-11-06 15:35:00,44.29,44.3,44.25,44.29,98800.0,23.698,23.7034,23.6766,23.698,98800.0
2012-11-06 15:40:00,44.29,44.29,44.25,44.26,100800.0,23.698,23.698,23.6766,23.682,100800.0
2012-11-06 15:45:00,44.27,44.37,44.27,44.37,146600.0,23.6873,23.7409,23.6873,23.7409,146600.0
2012-11-06 15:50:00,44.36,44.37,44.24,44.24,294000.0,23.7355,23.7409,23.6713,23.6713,294000.0
2012-11-06 15:55:00,44.24,44.33,44.24,44.3,686800.0,23.6713,23.7194,23.6713,23.7034,686800.0
2012-11-07 09:30:00,43.86,43.9,43.4,43.44,747300.0,23.468,23.4894,23.2218,23.2432,747300.0
2012-11-07 09:35:00,43.46,43.6,43.34,43.54,576200.0,23.2539,23.3289,23.1897,23.2967,576200.0
2012-11-07 09:40:00,43.56,43.7,43.55,43.56,287700.0,23.3074,23.3824,23.3021,23.3074,287700.0
2012-11-07 09:45:00,43.56,43.7,43.55,43.69,203300.0,23.3074,23.3824,23.3021,23.377,203300.0
2012-11-07 09:50:00,43.69,43.75,43.59,43.61,215100.0,23.377,23.4091,23.3235,23.3342,215100.0
2012-11-07 09:55:00,43.61,43.66,43.55,43.61,229900.0,23.3342,23.361,23.3021,23.3342,229900.0
2012-11-07 10:00:00,43.61,43.62,43.5,43.5,215900.0,23.3342,23.3396,23.2753,23.2753,215900.0
2012-11-07 10:05:00,43.5,43.61,43.45,43.6,206700.0,23.2753,23.3342,23.2486,23.3289,206700.0
2012-11-07 10:10:00,43.6,43.66,43.56,43.66,140200.0,23.3289,23.361,23.3074,23.361,140200.0
2012-11-07 10:15:00,43.65,43.65,43.56,43.59,176400.0,23.3556,23.3556,23.3074,23.3235,176400.0
2012-11-07 10:20:00,43.58,43.65,43.58,43.62,177100.0,23.3181,23.3556,23.3181,23.3396,177100.0
2012-11-07 10:25:00,43.63,43.67,43.54,43.67,172500.0,23.3449,23.3663,23.2967,23.3663,172500.0
2012-11-07 10:30:00,43.66,43.81,43.65,43.77,168500.0,23.361,23.4412,23.3556,23.4198,168500.0
2012-11-07 10:35:00,43.77,43.78,43.69,43.76,132400.0,23.4198,23.4252,23.377,23.4145,132400.0
2012-11-07 10:40:00,43.76,43.79,43.73,43.75,94800.0,23.4145,23.4305,23.3984,23.4091,94800.0
2012-11-07 10:45:00,43.75,43.75,43.63,43.66,145400.0,23.4091,23.4091,23.3449,23.361,145400.0
2012-11-07 10:50:00,43.66,43.7,43.6,43.64,174800.0,23.361,23.3824,23.3289,23.3503,174800.0
2012-11-07 10:55:00,43.63,43.64,43.48,43.48,358300.0,23.3449,23.3503,23.2646,23.2646,358300.0
2012-11-07 11:00:00,43.49,43.57,43.45,43.56,293200.0,23.27,23.3128,23.2486,23.3074,293200.0
2012-11-07 11:05:00,43.55,43.62,43.54,43.57,164700.0,23.3021,23.3396,23.2967,23.3128,164700.0
2012-11-07 11:10:00,43.56,43.58,43.49,43.54,113500.0,23.3074,23.3181,23.27,23.2967,113500.0
2012-11-07 11:15:00,43.53,43.54,43.43,43.44,146900.0,23.2914,23.2967,23.2379,23.2432,146900.0
2012-11-07 11:20:00,43.43,43.47,43.35,43.36,229400.0,23.2379,23.2593,23.1951,23.2004,229400.0
2012-11-07 11:25:00,43.36,43.39,43.32,43.34,221100.0,23.2004,23.2165,23.179,23.1897,221100.0
2012-11-07 11:30:00,43.35,43.38,43.13,43.23,408700.0,23.1951,23.2111,23.0774,23.1309,408700.0
2012-11-07 11:35:00,43.23,43.31,43.21,43.28,282000.0,23.1309,23.1737,23.1202,23.1576,282000.0
2012-11-07 11:40:00,43.28,43.3,43.18,43.23,294200.0,23.1576,23.1683,23.1041,23.1309,294200.0
2012-11-07 11:45:00,43.23,43.36,43.21,43.35,248800.0,23.1309,23.2004,23.1202,23.1951,248800.0
2012-11-07 11:50:00,43.35,43.42,43.34,43.39,169900.0,23.1951,23.2325,23.1897,23.2165,169900.0
2012-11-07 11:55:00,43.39,43.42,43.34,43.36,193500.0,23.2165,23.2325,23.1897,23.2004,193500.0
2012-11-07 12:00:00,43.37,43.42,43.36,43.39,118500.0,23.2058,23.2325,23.2004,23.2165,118500.0
2012-11-07 12:05:00,43.4,43.42,43.36,43.41,200600.0,23.2218,23.2325,23.2004,23.2272,200600.0
2012-11-07 12:10:00,43.41,43.47,43.41,43.45,151400.0,23.2272,23.2593,23.2272,23.2486,151400.0
2012-11-07 12:15:00,43.45,43.56,43.44,43.54,116700.0,23.2486,23.3074,23.2432,23.2967,116700.0
2012-11-07 12:20:00,43.55,43.55,43.49,43.51,91100.0,23.3021,23.3021,23.27,23.2807,91100.0
2012-11-07 12:25:00,43.51,43.54,43.48,43.51,140900.0,23.2807,23.2967,23.2646,23.2807,140900.0
2012-11-07 12:30:00,43.51,43.55,43.49,43.52,163000.0,23.2807,23.3021,23.27,23.286,163000.0
2012-11-07 12:35:00,43.53,43.55,43.48,43.53,97000.0,23.2914,23.3021,23.2646,23.2914,97000.0
2012-11-07 12:40:00,43.54,43.56,43.49,43.52,76400.0,23.2967,23.3074,23.27,23.286,76400.0
2012-11-07 12:45:00,43.53,43.55,43.51,43.54,76800.0,23.2914,23.3021,23.2807,23.2967,76800.0
2012-11-07 12:50:00,43.54,43.54,43.48,43.48,119300.0,23.2967,23.2967,23.2646,23.2646,119300.0
2012-11-07 12:55:00,43.49,43.51,43.46,43.5,75900.0,23.27,23.2807,23.2539,23.2753,75900.0
2012-11-07 13:00:00,43.49,43.53,43.46,43.53,81500.0,23.27,23.2914,23.2539,23.2914,81500.0
2012-11-07 13:05:00,43.54,43.64,43.54,43.62,152700.0,23.2967,23.3503,23.2967,23.3396,152700.0
2012-11-07 13:10:00,43.63,43.64,43.55,43.55,101300.0,23.3449,23.3503,23.3021,23.3021,101300.0
2012-11-07 13:15:00,43.56,43.56,43.5,43.5,116200.0,23.3074,23.3074,23.2753,23.2753,116200.0
2012-11-07 13:20:00,43.5,43.53,43.49,43.53,92700.0,23.2753,23.2914,23.27,23.2914,92700.0
2012-11-07 13:25:00,43.53,43.55,43.51,43.52,92900.0,23.2914,23.3021,23.2807,23.286,92900.0
2012-11-07 13:30:00,43.52,43.55,43.51,43.52,62500.0,23.286,23.3021,23.2807,23.286,62500.0
2012-11-07 13:35:00,43.53,43.55,43.5,43.53,87600.0,23.2914,23.3021,23.2753,23.2914,87600.0
2012-11-07 13:40:00,43.51,43.54,43.49,43.52,94900.0,23.2807,23.2967,23.27,23.286,94900.0
2012-11-07 13:45:00,43.52,43.55,43.48,43.49,125700.0,23.286,23.3021,23.2646,23.27,125700.0
2012-11-07 13:50:00,43.49,43.52,43.48,43.51,100100.0,23.27,23.286,23.2646,23.2807,100100.0
2012-11-07 13:55:00,43.5,43.51,43.43,43.44,148200.0,23.2753,23.2807,23.2379,23.2432,148200.0
2012-11-07 14:00:00,43.45,43.52,43.45,43.48,147200.0,23.2486,23.286,23.2486,23.2646,147200.0
2012-11-07 14:05:00,43.49,43.5,43.47,43.48,142500.0,23.27,23.2753,23.2593,23.2646,142500.0
2012-11-07 14:10:00,43.48,43.51,43.47,43.49,115900.0,23.2646,23.2807,23.2593,23.27,115900.0
2012-11-07 14:15:00,43.5,43.5,43.44,43.44,65300.0,23.2753,23.2753,23.2432,23.2432,65300.0
2012-11-07 14:20:00,43.45,43.46,43.43,43.43,73500.0,23.2486,23.2539,23.2379,23.2379,73500.0
2012-11-07 14:25:00,43.44,43.46,43.42,43.45,99200.0,23.2432,23.2539,23.2325,23.2486,99200.0
2012-11-07 14:30:00,43.45,43.46,43.37,43.37,139600.0,23.2486,23.2539,23.2058,23.2058,139600.0
2012-11-07 14:35:00,43.37,43.39,43.34,43.37,163700.0,23.2058,23.2165,23.1897,23.2058,163700.0
2012-11-07 14:40:00,43.37,43.39,43.37,43.38,127400.0,23.2058,23.2165,23.2058,23.2111,127400.0
2012-11-07 14:45:00,43.38,43.42,43.38,43.4,151800.0,23.2111,23.2325,23.2111,23.2218,151800.0
2012-11-07 14:50:00,43.4,43.43,43.35,43.37,114600.0,23.2218,23.2379,23.1951,23.2058,114600.0
2012-11-07 14:55:00,43.36,43.48,43.36,43.46,136600.0,23.2004,23.2646,23.2004,23.2539,136600.0
2012-11-07 15:00:00,43.47,43.47,43.43,43.45,130200.0,23.2593,23.2593,23.2379,23.2486,130200.0
2012-11-07 15:05:00,43.44,43.45,43.4,43.42,146900.0,23.2432,23.2486,23.2218,23.2325,146900.0
2012-11-07 15:10:00,43.42,43.46,43.38,43.41,133500.0,23.2325,23.2539,23.2111,23.2272,133500.0
2012-11-07 15:15:00,43.41,43.42,43.37,43.38,116000.0,23.2272,23.2325,23.2058,23.2111,116000.0
2012-11-07 15:20:00,43.38,43.44,43.37,43.43,115100.0,23.2111,23.2432,23.2058,23.2379,115100.0
2012-11-07 15:25:00,43.43,43.49,43.41,43.48,195000.0,23.2379,23.27,23.2272,23.2646,195000.0
2012-11-07 15:30:00,43.48,43.5,43.45,43.5,272900.0,23.2646,23.2753,23.2486,23.2753,272900.0
2012-11-07 15:35:00,43.49,43.5,43.39,43.4,241400.0,23.27,23.2753,23.2165,23.2218,241400.0
2012-11-07 15:40:00,43.4,43.45,43.39,43.45,234000.0,23.2218,23.2486,23.2165,23.2486,234000.0
2012-11-07 15:45:00,43.45,43.49,43.36,43.37,545000.0,23.2486,23.27,23.2004,23.2058,545000.0
2012-11-07 15:50:00,43.38,43.4,43.34,43.34,339700.0,23.2111,23.2218,23.1897,23.1897,339700.0
2012-11-07 15:55:00,43.35,43.35,43.18,43.2,1004400.0,23.1951,23.1951,23.1041,23.1148,1004400.0
2012-11-08 09:30:00,43.21,43.24,42.8,42.82,690400.0,23.1202,23.1362,22.9008,22.9115,690400.0
2012-11-08 09:35:00,42.82,43.06,42.8,42.96,406100.0,22.9115,23.0399,22.9008,22.9864,406100.0
2012-11-08 09:40:00,42.96,43.01,42.86,43.01,408400.0,22.9864,23.0132,22.9329,23.0132,408400.0
2012-11-08 09:45:00,43.03,43.05,42.88,42.92,212400.0,23.0239,23.0346,22.9436,22.965,212400.0
2012-11-08 09:50:00,42.91,42.91,42.67,42.74,543400.0,22.9597,22.9597,22.8312,22.8687,543400.0
2012-11-08 09:55:00,42.75,42.78,42.67,42.72,197900.0,22.874,22.8901,22.8312,22.858,197900.0
2012-11-08 10:00:00,42.72,42.76,42.71,42.75,263000.0,22.858,22.8794,22.8526,22.874,263000.0
2012-11-08 10:05:00,42.75,42.76,42.71,42.73,238200.0,22.874,22.8794,22.8526,22.8633,238200.0
2012-11-08 10:10:00,42.73,42.8,42.72,42.8,180500.0,22.8633,22.9008,22.858,22.9008,180500.0
2012-11-08 10:15:00,42.8,42.9,42.78,42.81,259800.0,22.9008,22.9543,22.8901,22.9061,259800.0
2012-11-08 10:20:00,42.8,42.81,42.7,42.73,180400.0,22.9008,22.9061,22.8473,22.8633,180400.0
2012-11-08 10:25:00,42.74,42.75,42.62,42.65,216700.0,22.8687,22.874,22.8045,22.8205,216700.0
2012-11-08 10:30:00,42.65,42.7,42.61,42.66,252100.0,22.8205,22.8473,22.7991,22.8259,252100.0
2012-11-08 10:35:00,42.66,42.77,42.65,42.75,245500.0,22.8259,22.8847,22.8205,22.874,245500.0
2012-11-08 10:40:00,42.75,42.76,42.52,42.57,461000.0,22.874,22.8794,22.751,22.7777,461000.0
2012-11-08 10:45:00,42.56,42.59,42.5,42.51,398900.0,22.7724,22.7884,22.7403,22.7456,398900.0
2012-11-08 10:50:00,42.52,42.52,42.42,42.43,313900.0,22.751,22.751,22.6975,22.7028,313900.0
2012-11-08 10:55:00,42.43,42.5,42.42,42.44,372800.0,22.7028,22.7403,22.6975,22.7082,372800.0
2012-11-08 11:00:00,42.44,42.58,42.43,42.57,411800.0,22.7082,22.7831,22.7028,22.7777,411800.0
2012-11-08 11:05:00,42.56,42.59,42.54,42.57,160300.0,22.7724,22.7884,22.7617,22.7777,160300.0
2012-11-08 11:10:00,42.57,42.59,42.54,42.59,175500.0,22.7777,22.7884,22.7617,22.7884,175500.0
2012-11-08 11:15:00,42.59,42.64,42.55,42.57,245100.0,22.7884,22.8152,22.767,22.7777,245100.0
2012-11-08 11:20:00,42.57,42.69,42.56,42.69,222000.0,22.7777,22.8419,22.7724,22.8419,222000.0
2012-11-08 11:25:00,42.68,42.78,42.66,42.77,205500.0,22.8366,22.8901,22.8259,22.8847,205500.0
2012-11-08 11:30:00,42.77,42.8,42.75,42.77,171200.0,22.8847,22.9008,22.874,22.8847,171200.0
2012-11-08 11:35:00,42.76,42.77,42.66,42.74,198600.0,22.8794,22.8847,22.8259,22.8687,198600.0
2012-11-08 11:40:00,42.75,42.82,42.68,42.79,191600.0,22.874,22.9115,22.8366,22.8954,191600.0
2012-11-08 11:45:00,42.78,42.79,42.71,42.77,96000.0,22.8901,22.8954,22.8526,22.8847,96000.0
2012-11-08 11:50:00,42.77,42.79,42.74,42.79,94500.0,22.8847,22.8954,22.8687,22.8954,94500.0
2012-11-08 11:55:00,42.79,42.8,42.74,42.75,110900.0,22.8954,22.9008,22.8687,22.874,110900.0
2012-11-08 12:00:00,42.76,42.78,42.73,42.75,76000.0,22.8794,22.8901,22.8633,22.874,76000.0
2012-11-08 12:05:00,42.74,42.75,42.7,42.71,98700.0,22.8687,22.874,22.8473,22.8526,98700.0
2012-11-08 12:10:00,42.71,42.75,42.68,42.73,121800.0,22.8526,22.874,22.8366,22.8633,121800.0
2012-11-08 12:15:00,42.73,42.78,42.72,42.75,116900.0,22.8633,22.8901,22.858,22.874,116900.0
2012-11-08 12:20:00,42.75,42.77,42.72,42.76,92900.0,22.874,22.8847,22.858,22.8794,92900.0
2012-11-08 12:25:00,42.75,42.76,42.7,42.75,100200.0,22.874,22.8794,22.8473,22.874,100200.0
2012-11-08 12:30:00,42.75,42.78,42.74,42.77,103800.0,22.874,22.8901,22.8687,22.8847,103800.0
2012-11-08 12:35:00,42.76,42.78,42.73,42.77,168400.0,22.8794,22.8901,22.8633,22.8847,168400.0
2012-11-08 12:40:00,42.77,42.82,42.76,42.78,88100.0,22.8847,22.9115,22.8794,22.8901,88100.0
2012-11-08 12:45:00,42.77,42.79,42.71,42.77,74700.0,22.8847,22.8954,22.8526,22.8847,74700.0
2012-11-08 12:50:00,42.78,42.82,42.76,42.78,58500.0,22.8901,22.9115,22.8794,22.8901,58500.0
2012-11-08 12:55:00,42.79,42.84,42.77,42.82,87300.0,22.8954,22.9222,22.8847,22.9115,87300.0
2012-11-08 13:00:00,42.82,42.84,42.8,42.8,40600.0,22.9115,22.9222,22.9008,22.9008,40600.0
2012-11-08 13:05:00,42.8,42.81,42.77,42.78,91500.0,22.9008,22.9061,22.8847,22.8901,91500.0
2012-11-08 13:10:00,42.78,42.79,42.72,42.72,82100.0,22.8901,22.8954,22.858,22.858,82100.0
2012-11-08 13:15:00,42.72,42.77,42.72,42.74,97200.0,22.858,22.8847,22.858,22.8687,97200.0
2012-11-08 13:20:00,42.75,42.76,42.71,42.71,78400.0,22.874,22.8794,22.8526,22.8526,78400.0
2012-11-08 13:25:00,42.71,42.71,42.62,42.69,155900.0,22.8526,22.8526,22.8045,22.8419,155900.0
2012-11-08 13:30:00,42.69,42.72,42.66,42.7,132800.0,22.8419,22.858,22.8259,22.8473,132800.0
2012-11-08 13:35:00,42.7,42.74,42.68,42.69,112900.0,22.8473,22.8687,22.8366,22.8419,112900.0
2012-11-08 13:40:00,42.7,42.71,42.68,42.7,61500.0,22.8473,22.8526,22.8366,22.8473,61500.0
2012-11-08 13:45:00,42.69,42.71,42.65,42.67,124900.0,22.8419,22.8526,22.8205,22.8312,124900.0
2012-11-08 13:50:00,42.66,42.67,42.63,42.67,150000.0,22.8259,22.8312,22.8098,22.8312,150000.0
2012-11-08 13:55:00,42.67,42.73,42.67,42.69,378800.0,22.8312,22.8633,22.8312,22.8419,378800.0
2012-11-08 14:00:00,42.69,42.69,42.63,42.63,88500.0,22.8419,22.8419,22.8098,22.8098,88500.0
2012-11-08 14:05:00,42.63,42.66,42.6,42.65,98500.0,22.8098,22.8259,22.7938,22.8205,98500.0
2012-11-08 14:10:00,42.65,42.69,42.63,42.67,125900.0,22.8205,22.8419,22.8098,22.8312,125900.0
2012-11-08 14:15:00,42.66,42.7,42.66,42.66,396600.0,22.8259,22.8473,22.8259,22.8259,396600.0
2012-11-08 14:20:00,42.66,42.7,42.66,42.68,142000.0,22.8259,22.8473,22.8259,22.8366,142000.0
2012-11-08 14:25:00,42.69,42.69,42.61,42.62,112700.0,22.8419,22.8419,22.7991,22.8045,112700.0
2012-11-08 14:30:00,42.62,42.67,42.61,42.62,84200.0,22.8045,22.8312,22.7991,22.8045,84200.0
2012-11-08 14:35:00,42.63,42.65,42.62,42.63,64100.0,22.8098,22.8205,22.8045,22.8098,64100.0
2012-11-08 14:40:00,42.64,42.68,42.63,42.68,113000.0,22.8152,22.8366,22.8098,22.8366,113000.0
2012-11-08 14:45:00,42.68,42.72,42.67,42.72,101800.0,22.8366,22.858,22.8312,22.858,101800.0
2012-11-08 14:50:00,42.72,42.73,42.68,42.69,105700.0,22.858,22.8633,22.8366,22.8419,105700.0
2012-11-08 14:55:00,42.7,42.73,42.69,42.7,158300.0,22.8473,22.8633,22.8419,22.8473,158300.0
2012-11-08 15:00:00,42.69,42.72,42.69,42.72,133800.0,22.8419,22.858,22.8419,22.858,133800.0
2012-11-08 15:05:00,42.72,42.77,42.71,42.75,176600.0,22.858,22.8847,22.8526,22.874,176600.0
2012-11-08 15:10:00,42.76,42.82,42.76,42.82,181300.0,22.8794,22.9115,22.8794,22.9115,181300.0
2012-11-08 15:15:00,42.82,42.87,42.81,42.83,230800.0,22.9115,22.9383,22.9061,22.9169,230800.0
2012-11-08 15:20:00,42.83,42.91,42.82,42.91,369200.0,22.9169,22.9597,22.9115,22.9597,369200.0
2012-11-08 15:25:00,42.91,42.93,42.85,42.88,173900.0,22.9597,22.9704,22.9276,22.9436,173900.0
2012-11-08 15:30:00,42.88,42.88,42.84,42.86,268100.0,22.9436,22.9436,22.9222,22.9329,268100.0
2012-11-08 15:35:00,42.86,42.91,42.84,42.85,344400.0,22.9329,22.9597,22.9222,22.9276,344400.0
2012-11-08 15:40:00,42.85,42.88,42.73,42.76,283100.0,22.9276,22.9436,22.8633,22.8794,283100.0
2012-11-08 15:45:00,42.76,42.78,42.73,42.73,343900.0,22.8794,22.8901,22.8633,22.8633,343900.0
2012-11-08 15:50:00,42.73,42.79,42.73,42.76,420500.0,22.8633,22.8954,22.8633,22.8794,420500.0
2012-11-08 15:55:00,42.76,42.77,42.6,42.62,1052500.0,22.8794,22.8847,22.7938,22.8045,1052500.0
2012-11-09 09:30:00,42.28,42.49,42.01,42.44,649400.0,22.6226,22.7349,22.4781,22.7082,649400.0
2012-11-09 09:35:00,42.45,42.63,42.43,42.58,275900.0,22.7135,22.8098,22.7028,22.7831,275900.0
2012-11-09 09:40:00,42.58,42.74,42.55,42.73,210200.0,22.7831,22.8687,22.767,22.8633,210200.0
2012-11-09 09:45:00,42.73,42.88,42.68,42.84,408900.0,22.8633,22.9436,22.8366,22.9222,408900.0
2012-11-09 09:50:00,42.84,42.95,42.8,42.93,139000.0,22.9222,22.9811,22.9008,22.9704,139000.0
2012-11-09 09:55:00,42.92,43.07,42.91,43.05,258600.0,22.965,23.0453,22.9597,23.0346,258600.0
2012-11-09 10:00:00,43.05,43.15,43.01,43.15,245300.0,23.0346,23.0881,23.0132,23.0881,245300.0
2012-11-09 10:05:00,43.13,43.19,43.05,43.19,188900.0,23.0774,23.1095,23.0346,23.1095,188900.0
2012-11-09 10:10:00,43.19,43.22,43.16,43.16,210400.0,23.1095,23.1255,23.0934,23.0934,210400.0
2012-11-09 10:15:00,43.16,43.17,42.97,42.99,240200.0,23.0934,23.0988,22.9918,23.0025,240200.0
2012-11-09 10:20:00,42.99,43.03,42.98,43.03,97900.0,23.0025,23.0239,22.9971,23.0239,97900.0
2012-11-09 10:25:00,43.03,43.06,42.98,43.05,107200.0,23.0239,23.0399,22.9971,23.0346,107200.0
2012-11-09 10:30:00,43.06,43.13,43.02,43.03,134300.0,23.0399,23.0774,23.0185,23.0239,134300.0
2012-11-09 10:35:00,43.03,43.03,42.89,42.89,100500.0,23.0239,23.0239,22.949,22.949,100500.0
2012-11-09 10:40:00,42.89,43.08,42.89,43.08,252200.0,22.949,23.0506,22.949,23.0506,252200.0
2012-11-09 10:45:00,43.08,43.13,43.01,43.03,182100.0,23.0506,23.0774,23.0132,23.0239,182100.0
2012-11-09 10:50:00,43.03,43.05,42.98,42.98,129100.0,23.0239,23.0346,22.9971,22.9971,129100.0
2012-11-09 10:55:00,42.98,42.99,42.93,42.95,131800.0,22.9971,23.0025,22.9704,22.9811,131800.0
2012-11-09 11:00:00,42.94,43.07,42.94,43.06,107800.0,22.9757,23.0453,22.9757,23.0399,107800.0
2012-11-09 11:05:00,43.06,43.11,43.05,43.05,106300.0,23.0399,23.0667,23.0346,23.0346,106300.0
2012-11-09 11:10:00,43.05,43.07,42.99,42.99,119600.0,23.0346,23.0453,23.0025,23.0025,119600.0
2012-11-09 11:15:00,42.99,43.07,42.99,43.04,81200.0,23.0025,23.0453,23.0025,23.0292,81200.0
2012-11-09 11:20:00,43.03,43.07,42.97,42.98,116500.0,23.0239,23.0453,22.9918,22.9971,116500.0
2012-11-09 11:25:00,42.97,43.0,42.95,42.96,110900.0,22.9918,23.0078,22.9811,22.9864,110900.0
2012-11-09 11:30:00,42.96,42.99,42.94,42.95,67500.0,22.9864,23.0025,22.9757,22.9811,67500.0
2012-11-09 11:35:00,42.96,43.02,42.92,43.0,93800.0,22.9864,23.0185,22.965,23.0078,93800.0
2012-11-09 11:40:00,43.0,43.0,42.95,42.96,70500.0,23.0078,23.0078,22.9811,22.9864,70500.0
2012-11-09 11:45:00,42.96,42.96,42.91,42.91,138800.0,22.9864,22.9864,22.9597,22.9597,138800.0
2012-11-09 11:50:00,42.91,42.92,42.85,42.85,118700.0,22.9597,22.965,22.9276,22.9276,118700.0
2012-11-09 11:55:00,42.85,42.88,42.82,42.83,97200.0,22.9276,22.9436,22.9115,22.9169,97200.0
2012-11-09 12:00:00,42.84,42.89,42.83,42.85,203600.0,22.9222,22.949,22.9169,22.9276,203600.0
2012-11-09 12:05:00,42.85,42.92,42.85,42.88,76700.0,22.9276,22.965,22.9276,22.9436,76700.0
2012-11-09 12:10:00,42.89,42.92,42.87,42.89,105000.0,22.949,22.965,22.9383,22.949,105000.0
2012-11-09 12:15:00,42.88,42.91,42.85,42.86,100400.0,22.9436,22.9597,22.9276,22.9329,100400.0
2012-11-09 12:20:00,42.86,42.89,42.84,42.86,116000.0,22.9329,22.949,22.9222,22.9329,116000.0
2012-11-09 12:25:00,42.86,42.89,42.83,42.84,66000.0,22.9329,22.949,22.9169,22.9222,66000.0
2012-11-09 12:30:00,42.85,42.9,42.84,42.86,86800.0,22.9276,22.9543,22.9222,22.9329,86800.0
2012-11-09 12:35:00,42.87,42.9,42.84,42.85,116100.0,22.9383,22.9543,22.9222,22.9276,116100.0
2012-11-09 12:40:00,42.86,42.86,42.74,42.75,129800.0,22.9329,22.9329,22.8687,22.874,129800.0
2012-11-09 12:45:00,42.75,42.81,42.74,42.8,74900.0,22.874,22.9061,22.8687,22.9008,74900.0
2012-11-09 12:50:00,42.8,42.85,42.8,42.81,57900.0,22.9008,22.9276,22.9008,22.9061,57900.0
2012-11-09 12:55:00,42.82,42.82,42.76,42.77,52100.0,22.9115,22.9115,22.8794,22.8847,52100.0
2012-11-09 13:00:00,42.78,42.84,42.77,42.79,75500.0,22.8901,22.9222,22.8847,22.8954,75500.0
2012-11-09 13:05:00,42.8,42.8,42.74,42.76,62900.0,22.9008,22.9008,22.8687,22.8794,62900.0
2012-11-09 13:10:00,42.77,42.77,42.66,42.67,175500.0,22.8847,22.8847,22.8259,22.8312,175500.0
2012-11-09 13:15:00,42.67,42.76,42.67,42.73,115400.0,22.8312,22.8794,22.8312,22.8633,115400.0
2012-11-09 13:20:00,42.74,42.75,42.65,42.66,131400.0,22.8687,22.874,22.8205,22.8259,131400.0
2012-11-09 13:25:00,42.67,42.68,42.55,42.58,156800.0,22.8312,22.8366,22.767,22.7831,156800.0
2012-11-09 13:30:00,42.58,42.64,42.55,42.55,172600.0,22.7831,22.8152,22.767,22.767,172600.0
2012-11-09 13:35:00,42.55,42.58,42.5,42.51,138400.0,22.767,22.7831,22.7403,22.7456,138400.0
2012-11-09 13:40:00,42.52,42.54,42.45,42.5,193200.0,22.751,22.7617,22.7135,22.7403,193200.0
2012-11-09 13:45:00,42.5,42.55,42.47,42.49,148300.0,22.7403,22.767,22.7242,22.7349,148300.0
2012-11-09 13:50:00,42.49,42.57,42.48,42.5,161000.0,22.7349,22.7777,22.7296,22.7403,161000.0
2012-11-09 13:55:00,42.5,42.53,42.45,42.52,129600.0,22.7403,22.7563,22.7135,22.751,129600.0
2012-11-09 14:00:00,42.52,42.55,42.49,42.53,115700.0,22.751,22.767,22.7349,22.7563,115700.0
2012-11-09 14:05:00,42.53,42.57,42.49,42.52,118100.0,22.7563,22.7777,22.7349,22.751,118100.0
2012-11-09 14:10:00,42.51,42.52,42.39,42.41,410000.0,22.7456,22.751,22.6814,22.6921,410000.0
2012-11-09 14:15:00,42.41,42.6,42.41,42.57,162100.0,22.6921,22.7938,22.6921,22.7777,162100.0
2012-11-09 14:20:00,42.56,42.64,42.56,42.62,114000.0,22.7724,22.8152,22.7724,22.8045,114000.0
2012-11-09 14:25:00,42.63,42.69,42.62,42.69,86300.0,22.8098,22.8419,22.8045,22.8419,86300.0
2012-11-09 14:30:00,42.69,42.75,42.67,42.71,86000.0,22.8419,22.874,22.8312,22.8526,86000.0
2012-11-09 14:35:00,42.72,42.77,42.66,42.66,101400.0,22.858,22.8847,22.8259,22.8259,101400.0
2012-11-09 14:40:00,42.66,42.67,42.62,42.64,115900.0,22.8259,22.8312,22.8045,22.8152,115900.0
2012-11-09 14:45:00,42.64,42.64,42.59,42.63,65600.0,22.8152,22.8152,22.7884,22.8098,65600.0
2012-11-09 14:50:00,42.63,42.65,42.58,42.59,67700.0,22.8098,22.8205,22.7831,22.7884,67700.0
2012-11-09 14:55:00,42.59,42.61,42.56,42.6,61900.0,22.7884,22.7991,22.7724,22.7938,61900.0
2012-11-09 15:00:00,42.6,42.68,42.6,42.68,124800.0,22.7938,22.8366,22.7938,22.8366,124800.0
2012-11-09 15:05:00,42.68,42.69,42.6,42.61,108800.0,22.8366,22.8419,22.7938,22.7991,108800.0
2012-11-09 15:10:00,42.62,42.67,42.62,42.65,96600.0,22.8045,22.8312,22.8045,22.8205,96600.0
2012-11-09 15:15:00,42.65,42.66,42.63,42.63,100600.0,22.8205,22.8259,22.8098,22.8098,100600.0
2012-11-09 15:20:00,42.63,42.68,42.63,42.65,109900.0,22.8098,22.8366,22.8098,22.8205,109900.0
2012-11-09 15:25:00,42.66,42.7,42.62,42.69,379700.0,22.8259,22.8473,22.8045,22.8419,379700.0
2012-11-09 15:30:00,42.7,42.72,42.67,42.68,128000.0,22.8473,22.858,22.8312,22.8366,128000.0
2012-11-09 15:35:00,42.69,42.69,42.58,42.63,165800.0,22.8419,22.8419,22.7831,22.8098,165800.0
2012-11-09 15:40:00,42.63,42.72,42.62,42.72,114500.0,22.8098,22.858,22.8045,22.858,114500.0
2012-11-09 15:45:00,42.72,42.81,42.71,42.77,286100.0,22.858,22.9061,22.8526,22.8847,286100.0
2012-11-09 15:50:00,42.77,42.78,42.65,42.67,240300.0,22.8847,22.8901,22.8205,22.8312,240300.0
2012-11-09 15:55:00,42.67,42.7,42.56,42.62,658300.0,22.8312,22.8473,22.7724,22.8045,658300.0
2012-11-12 09:30:00,42.65,42.74,42.5,42.7,261400.0,22.8205,22.8687,22.7403,22.8473,261400.0
2012-11-12 09:35:00,42.68,42.81,42.55,42.81,87500.0,22.8366,22.9061,22.767,22.9061,87500.0
2012-11-12 09:40:00,42.81,42.85,42.75,42.76,125000.0,22.9061,22.9276,22.874,22.8794,125000.0
2012-11-12 09:45:00,42.77,42.94,42.77,42.9,96000.0,22.8847,22.9757,22.8847,22.9543,96000.0
2012-11-12 09:50:00,42.91,42.92,42.85,42.87,106000.0,22.9597,22.965,22.9276,22.9383,106000.0
2012-11-12 09:55:00,42.88,42.91,42.84,42.89,67700.0,22.9436,22.9597,22.9222,22.949,67700.0
2012-11-12 10:00:00,42.88,42.9,42.84,42.85,110100.0,22.9436,22.9543,22.9222,22.9276,110100.0
2012-11-12 10:05:00,42.86,42.9,42.81,42.81,78600.0,22.9329,22.9543,22.9061,22.9061,78600.0
2012-11-12 10:10:00,42.81,42.83,42.77,42.8,69800.0,22.9061,22.9169,22.8847,22.9008,69800.0
2012-11-12 10:15:00,42.79,42.87,42.72,42.87,174800.0,22.8954,22.9383,22.858,22.9383,174800.0
2012-11-12 10:20:00,42.87,42.88,42.77,42.8,97500.0,22.9383,22.9436,22.8847,22.9008,97500.0
2012-11-12 10:25:00,42.8,42.82,42.77,42.78,55600.0,22.9008,22.9115,22.8847,22.8901,55600.0
2012-11-12 10:30:00,42.78,42.79,42.73,42.78,90700.0,22.8901,22.8954,22.8633,22.8901,90700.0
2012-11-12 10:35:00,42.79,42.84,42.77,42.82,88300.0,22.8954,22.9222,22.8847,22.9115,88300.0
2012-11-12 10:40:00,42.82,42.83,42.75,42.81,343000.0,22.9115,22.9169,22.874,22.9061,343000.0
2012-11-12 10:45:00,42.81,42.81,42.73,42.75,70400.0,22.9061,22.9061,22.8633,22.874,70400.0
2012-11-12 10:50:00,42.75,42.76,42.71,42.74,40600.0,22.874,22.8794,22.8526,22.8687,40600.0
2012-11-12 10:55:00,42.75,42.82,42.73,42.78,139400.0,22.874,22.9115,22.8633,22.8901,139400.0
2012-11-12 11:00:00,42.78,42.79,42.73,42.73,55100.0,22.8901,22.8954,22.8633,22.8633,55100.0
2012-11-12 11:05:00,42.73,42.77,42.73,42.75,37800.0,22.8633,22.8847,22.8633,22.874,37800.0
2012-11-12 11:10:00,42.75,42.76,42.71,42.74,73800.0,22.874,22.8794,22.8526,22.8687,73800.0
2012-11-12 11:15:00,42.74,42.75,42.71,42.75,53700.0,22.8687,22.874,22.8526,22.874,53700.0
2012-11-12 11:20:00,42.75,42.78,42.75,42.76,41600.0,22.874,22.8901,22.874,22.8794,41600.0
2012-11-12 11:25:00,42.76,42.8,42.72,42.79,84700.0,22.8794,22.9008,22.858,22.8954,84700.0
2012-11-12 11:30:00,42.79,42.8,42.77,42.78,50600.0,22.8954,22.9008,22.8847,22.8901,50600.0
2012-11-12 11:35:00,42.79,42.8,42.76,42.77,55800.0,22.8954,22.9008,22.8794,22.8847,55800.0
2012-11-12 11:40:00,42.76,42.77,42.72,42.74,48200.0,22.8794,22.8847,22.858,22.8687,48200.0
2012-11-12 11:45:00,42.75,42.79,42.73,42.75,61800.0,22.874,22.8954,22.8633,22.874,61800.0
2012-11-12 11:50:00,42.76,42.79,42.75,42.75,60100.0,22.8794,22.8954,22.874,22.874,60100.0
2012-11-12 11:55:00,42.76,42.78,42.75,42.75,45100.0,22.8794,22.8901,22.874,22.874,45100.0
2012-11-12 12:00:00,42.75,42.75,42.7,42.7,44900.0,22.874,22.874,22.8473,22.8473,44900.0
2012-11-12 12:05:00,42.7,42.71,42.68,42.68,34600.0,22.8473,22.8526,22.8366,22.8366,34600.0
2012-11-12 12:10:00,42.69,42.72,42.68,42.7,36400.0,22.8419,22.858,22.8366,22.8473,36400.0
2012-11-12 12:15:00,42.71,42.75,42.69,42.72,24400.0,22.8526,22.874,22.8419,22.858,24400.0
2012-11-12 12:20:00,42.73,42.75,42.72,42.73,48900.0,22.8633,22.874,22.858,22.8633,48900.0
2012-11-12 12:25:00,42.72,42.74,42.72,42.73,24700.0,22.858,22.8687,22.858,22.8633,24700.0
2012-11-12 12:30:00,42.74,42.77,42.73,42.75,54600.0,22.8687,22.8847,22.8633,22.874,54600.0
2012-11-12 12:35:00,42.76,42.76,42.73,42.73,27500.0,22.8794,22.8794,22.8633,22.8633,27500.0
2012-11-12 12:40:00,42.74,42.77,42.74,42.75,48700.0,22.8687,22.8847,22.8687,22.874,48700.0
2012-11-12 12:45:00,42.75,42.76,42.73,42.75,21400.0,22.874,22.8794,22.8633,22.874,21400.0
2012-11-12 12:50:00,42.76,42.77,42.75,42.75,17400.0,22.8794,22.8847,22.874,22.874,17400.0
2012-11-12 12:55:00,42.75,42.81,42.75,42.81,41600.0,22.874,22.9061,22.874,22.9061,41600.0
2012-11-12 13:00:00,42.81,42.83,42.79,42.83,130200.0,22.9061,22.9169,22.8954,22.9169,130200.0
2012-11-12 13:05:00,42.84,42.85,42.78,42.79,54000.0,22.9222,22.9276,22.8901,22.8954,54000.0
2012-11-12 13:10:00,42.8,42.86,42.79,42.84,46900.0,22.9008,22.9329,22.8954,22.9222,46900.0
2012-11-12 13:15:00,42.84,42.86,42.82,42.83,37800.0,22.9222,22.9329,22.9115,22.9169,37800.0
2012-11-12 13:20:00,42.83,42.84,42.76,42.77,41400.0,22.9169,22.9222,22.8794,22.8847,41400.0
2012-11-12 13:25:00,42.77,42.83,42.77,42.8,42200.0,22.8847,22.9169,22.8847,22.9008,42200.0
2012-11-12 13:30:00,42.81,42.82,42.75,42.75,42300.0,22.9061,22.9115,22.874,22.874,42300.0
2012-11-12 13:35:00,42.76,42.78,42.75,42.77,29100.0,22.8794,22.8901,22.874,22.8847,29100.0
2012-11-12 13:40:00,42.77,42.78,42.76,42.77,19400.0,22.8847,22.8901,22.8794,22.8847,19400.0
2012-11-12 13:45:00,42.76,42.77,42.74,42.77,40300.0,22.8794,22.8847,22.8687,22.8847,40300.0
2012-11-12 13:50:00,42.77,42.79,42.76,42.76,31200.0,22.8847,22.8954,22.8794,22.8794,31200.0
2012-11-12 13:55:00,42.76,42.79,42.73,42.73,74900.0,22.8794,22.8954,22.8633,22.8633,74900.0
2012-11-12 14:00:00,42.73,42.74,42.67,42.67,91300.0,22.8633,22.8687,22.8312,22.8312,91300.0
2012-11-12 14:05:00,42.67,42.69,42.66,42.68,47200.0,22.8312,22.8419,22.8259,22.8366,47200.0
2012-11-12 14:10:00,42.69,42.7,42.68,42.69,59000.0,22.8419,22.8473,22.8366,22.8419,59000.0
2012-11-12 14:15:00,42.69,42.73,42.69,42.71,58000.0,22.8419,22.8633,22.8419,22.8526,58000.0
2012-11-12 14:20:00,42.72,42.73,42.7,42.71,46900.0,22.858,22.8633,22.8473,22.8526,46900.0
2012-11-12 14:25:00,42.71,42.71,42.68,42.71,43600.0,22.8526,22.8526,22.8366,22.8526,43600.0
2012-11-12 14:30:00,42.71,42.72,42.68,42.69,46400.0,22.8526,22.858,22.8366,22.8419,46400.0
2012-11-12 14:35:00,42.7,42.71,42.67,42.68,52700.0,22.8473,22.8526,22.8312,22.8366,52700.0
2012-11-12 14:40:00,42.68,42.69,42.66,42.69,58600.0,22.8366,22.8419,22.8259,22.8419,58600.0
2012-11-12 14:45:00,42.69,42.72,42.68,42.7,45600.0,22.8419,22.858,22.8366,22.8473,45600.0
2012-11-12 14:50:00,42.71,42.72,42.68,42.71,38600.0,22.8526,22.858,22.8366,22.8526,38600.0
2012-11-12 14:55:00,42.72,42.73,42.7,42.71,45100.0,22.858,22.8633,22.8473,22.8526,45100.0
2012-11-12 15:00:00,42.7,42.73,42.7,42.72,63700.0,22.8473,22.8633,22.8473,22.858,63700.0
2012-11-12 15:05:00,42.72,42.76,42.7,42.7,71300.0,22.858,22.8794,22.8473,22.8473,71300.0
2012-11-12 15:10:00,42.71,42.72,42.65,42.65,116100.0,22.8526,22.858,22.8205,22.8205,116100.0
2012-11-12 15:15:00,42.65,42.72,42.64,42.69,190900.0,22.8205,22.858,22.8152,22.8419,190900.0
2012-11-12 15:20:00,42.69,42.71,42.67,42.68,56400.0,22.8419,22.8526,22.8312,22.8366,56400.0
2012-11-12 15:25:00,42.68,42.69,42.64,42.66,85500.0,22.8366,22.8419,22.8152,22.8259,85500.0
2012-11-12 15:30:00,42.67,42.68,42.65,42.66,62600.0,22.8312,22.8366,22.8205,22.8259,62600.0
2012-11-12 15:35:00,42.67,42.68,42.63,42.63,124300.0,22.8312,22.8366,22.8098,22.8098,124300.0
2012-11-12 15:40:00,42.64,42.68,42.62,42.63,189100.0,22.8152,22.8366,22.8045,22.8098,189100.0
2012-11-12 15:45:00,42.63,42.66,42.6,42.6,255600.0,22.8098,22.8259,22.7938,22.7938,255600.0
2012-11-12 15:50:00,42.6,42.66,42.58,42.63,271100.0,22.7938,22.8259,22.7831,22.8098,271100.0
2012-11-12 15:55:00,42.63,42.65,42.56,42.56,308400.0,22.8098,22.8205,22.7724,22.7724,308400.0
2012-11-13 09:30:00,42.47,42.64,42.36,42.57,309800.0,22.7242,22.8152,22.6654,22.7777,309800.0
2012-11-13 09:35:00,42.56,42.64,42.54,42.56,122900.0,22.7724,22.8152,22.7617,22.7724,122900.0
2012-11-13 09:40:00,42.57,42.58,42.45,42.5,105900.0,22.7777,22.7831,22.7135,22.7403,105900.0
2012-11-13 09:45:00,42.51,42.63,42.51,42.6,129400.0,22.7456,22.8098,22.7456,22.7938,129400.0
2012-11-13 09:50:00,42.59,42.61,42.57,42.57,72600.0,22.7884,22.7991,22.7777,22.7777,72600.0
2012-11-13 09:55:00,42.57,42.63,42.56,42.63,95500.0,22.7777,22.8098,22.7724,22.8098,95500.0
2012-11-13 10:00:00,42.64,42.66,42.62,42.63,113900.0,22.8152,22.8259,22.8045,22.8098,113900.0
2012-11-13 10:05:00,42.63,42.68,42.61,42.66,124400.0,22.8098,22.8366,22.7991,22.8259,124400.0
2012-11-13 10:10:00,42.65,42.81,42.65,42.81,214100.0,22.8205,22.9061,22.8205,22.9061,214100.0
2012-11-13 10:15:00,42.8,42.86,42.77,42.78,126000.0,22.9008,22.9329,22.8847,22.8901,126000.0
2012-11-13 10:20:00,42.78,42.89,42.78,42.83,115200.0,22.8901,22.949,22.8901,22.9169,115200.0
2012-11-13 10:25:00,42.83,42.91,42.81,42.89,269100.0,22.9169,22.9597,22.9061,22.949,269100.0
2012-11-13 10:30:00,42.88,42.92,42.83,42.86,1001300.0,22.9436,22.965,22.9169,22.9329,1001300.0
2012-11-13 10:35:00,42.87,42.92,42.86,42.9,216200.0,22.9383,22.965,22.9329,22.9543,216200.0
2012-11-13 10:40:00,42.91,42.96,42.9,42.94,145400.0,22.9597,22.9864,22.9543,22.9757,145400.0
2012-11-13 10:45:00,42.94,42.96,42.88,42.94,80100.0,22.9757,22.9864,22.9436,22.9757,80100.0
2012-11-13 10:50:00,42.95,43.04,42.9,43.04,137400.0,22.9811,23.0292,22.9543,23.0292,137400.0
2012-11-13 10:55:00,43.03,43.17,43.02,43.16,282000.0,23.0239,23.0988,23.0185,23.0934,282000.0
2012-11-13 11:00:00,43.16,43.21,43.15,43.17,140000.0,23.0934,23.1202,23.0881,23.0988,140000.0
2012-11-13 11:05:00,43.16,43.24,43.13,43.19,119400.0,23.0934,23.1362,23.0774,23.1095,119400.0
2012-11-13 11:10:00,43.2,43.2,43.1,43.11,70700.0,23.1148,23.1148,23.0613,23.0667,70700.0
2012-11-13 11:15:00,43.11,43.15,43.1,43.13,97800.0,23.0667,23.0881,23.0613,23.0774,97800.0
2012-11-13 11:20:00,43.13,43.18,43.13,43.14,69600.0,23.0774,23.1041,23.0774,23.0827,69600.0
2012-11-13 11:25:00,43.14,43.19,43.12,43.15,77400.0,23.0827,23.1095,23.072,23.0881,77400.0
2012-11-13 11:30:00,43.16,43.19,43.15,43.17,86600.0,23.0934,23.1095,23.0881,23.0988,86600.0
2012-11-13 11:35:00,43.18,43.2,43.12,43.16,243200.0,23.1041,23.1148,23.072,23.0934,243200.0
2012-11-13 11:40:00,43.15,43.17,43.12,43.17,113600.0,23.0881,23.0988,23.072,23.0988,113600.0
2012-11-13 11:45:00,43.16,43.19,43.14,43.19,97400.0,23.0934,23.1095,23.0827,23.1095,97400.0
2012-11-13 11:50:00,43.18,43.19,43.1,43.15,69700.0,23.1041,23.1095,23.0613,23.0881,69700.0
2012-11-13 11:55:00,43.15,43.17,43.13,43.13,52200.0,23.0881,23.0988,23.0774,23.0774,52200.0
2012-11-13 12:00:00,43.14,43.18,43.14,43.18,57700.0,23.0827,23.1041,23.0827,23.1041,57700.0
2012-11-13 12:05:00,43.18,43.22,43.16,43.16,78700.0,23.1041,23.1255,23.0934,23.0934,78700.0
2012-11-13 12:10:00,43.15,43.18,43.13,43.13,60400.0,23.0881,23.1041,23.0774,23.0774,60400.0
2012-11-13 12:15:00,43.14,43.14,43.06,43.07,56800.0,23.0827,23.0827,23.0399,23.0453,56800.0
2012-11-13 12:20:00,43.06,43.1,43.04,43.05,91100.0,23.0399,23.0613,23.0292,23.0346,91100.0
2012-11-13 12:25:00,43.05,43.05,42.98,42.98,44700.0,23.0346,23.0346,22.9971,22.9971,44700.0
2012-11-13 12:30:00,42.99,43.0,42.93,42.94,65900.0,23.0025,23.0078,22.9704,22.9757,65900.0
2012-11-13 12:35:00,42.94,42.98,42.9,42.98,52300.0,22.9757,22.9971,22.9543,22.9971,52300.0
2012-11-13 12:40:00,42.98,43.0,42.95,42.95,45100.0,22.9971,23.0078,22.9811,22.9811,45100.0
2012-11-13 12:45:00,42.96,43.02,42.95,43.02,36100.0,22.9864,23.0185,22.9811,23.0185,36100.0
2012-11-13 12:50:00,43.02,43.02,42.99,43.02,36300.0,23.0185,23.0185,23.0025,23.0185,36300.0
2012-11-13 12:55:00,43.02,43.02,42.91,42.93,57000.0,23.0185,23.0185,22.9597,22.9704,57000.0
2012-11-13 13:00:00,42.94,42.95,42.9,42.91,47200.0,22.9757,22.9811,22.9543,22.9597,47200.0
2012-11-13 13:05:00,42.91,43.0,42.9,42.99,49300.0,22.9597,23.0078,22.9543,23.0025,49300.0
2012-11-13 13:10:00,42.98,43.03,42.97,43.03,51000.0,22.9971,23.0239,22.9918,23.0239,51000.0
2012-11-13 13:15:00,43.03,43.07,43.02,43.02,52000.0,23.0239,23.0453,23.0185,23.0185,52000.0
2012-11-13 13:20:00,43.02,43.02,42.97,43.0,44600.0,23.0185,23.0185,22.9918,23.0078,44600.0
2012-11-13 13:25:00,42.99,43.0,42.96,42.96,58600.0,23.0025,23.0078,22.9864,22.9864,58600.0
2012-11-13 13:30:00,42.96,43.01,42.95,43.01,51600.0,22.9864,23.0132,22.9811,23.0132,51600.0
2012-11-13 13:35:00,43.0,43.0,42.92,42.94,39200.0,23.0078,23.0078,22.965,22.9757,39200.0
2012-11-13 13:40:00,42.93,42.99,42.93,42.98,38100.0,22.9704,23.0025,22.9704,22.9971,38100.0
2012-11-13 13:45:00,42.97,43.0,42.97,42.99,43500.0,22.9918,23.0078,22.9918,23.0025,43500.0
2012-11-13 13:50:00,42.99,43.02,42.98,43.0,81200.0,23.0025,23.0185,22.9971,23.0078,81200.0
2012-11-13 13:55:00,43.01,43.03,42.97,43.0,45400.0,23.0132,23.0239,22.9918,23.0078,45400.0
2012-11-13 14:00:00,43.0,43.02,42.98,43.0,67400.0,23.0078,23.0185,22.9971,23.0078,67400.0
2012-11-13 14:05:00,43.0,43.03,42.97,42.97,74800.0,23.0078,23.0239,22.9918,22.9918,74800.0
2012-11-13 14:10:00,42.97,43.0,42.93,42.95,66900.0,22.9918,23.0078,22.9704,22.9811,66900.0
2012-11-13 14:15:00,42.94,43.0,42.93,42.99,48400.0,22.9757,23.0078,22.9704,23.0025,48400.0
2012-11-13 14:20:00,42.99,43.0,42.93,42.93,89300.0,23.0025,23.0078,22.9704,22.9704,89300.0
2012-11-13 14:25:00,42.93,42.96,42.92,42.93,65400.0,22.9704,22.9864,22.965,22.9704,65400.0
2012-11-13 14:30:00,42.94,42.95,42.89,42.9,96300.0,22.9757,22.9811,22.949,22.9543,96300.0
2012-11-13 14:35:00,42.91,42.91,42.84,42.85,77700.0,22.9597,22.9597,22.9222,22.9276,77700.0
2012-11-13 14:40:00,42.86,42.87,42.81,42.81,66000.0,22.9329,22.9383,22.9061,22.9061,66000.0
2012-11-13 14:45:00,42.81,42.83,42.78,42.8,93100.0,22.9061,22.9169,22.8901,22.9008,93100.0
2012-11-13 14:50:00,42.8,42.83,42.79,42.81,83600.0,22.9008,22.9169,22.8954,22.9061,83600.0
2012-11-13 14:55:00,42.81,42.84,42.8,42.81,125900.0,22.9061,22.9222,22.9008,22.9061,125900.0
2012-11-13 15:00:00,42.82,42.86,42.82,42.84,70300.0,22.9115,22.9329,22.9115,22.9222,70300.0
2012-11-13 15:05:00,42.83,42.85,42.8,42.8,98400.0,22.9169,22.9276,22.9008,22.9008,98400.0
2012-11-13 15:10:00,42.8,42.81,42.77,42.79,164700.0,22.9008,22.9061,22.8847,22.8954,164700.0
2012-11-13 15:15:00,42.78,42.81,42.77,42.8,142000.0,22.8901,22.9061,22.8847,22.9008,142000.0
2012-11-13 15:20:00,42.8,42.8,42.63,42.69,282400.0,22.9008,22.9008,22.8098,22.8419,282400.0
2012-11-13 15:25:00,42.69,42.73,42.66,42.7,128500.0,22.8419,22.8633,22.8259,22.8473,128500.0
2012-11-13 15:30:00,42.7,42.76,42.68,42.76,101800.0,22.8473,22.8794,22.8366,22.8794,101800.0
2012-11-13 15:35:00,42.76,42.76,42.7,42.72,103200.0,22.8794,22.8794,22.8473,22.858,103200.0
2012-11-13 15:40:00,42.72,42.73,42.62,42.63,112600.0,22.858,22.8633,22.8045,22.8098,112600.0
2012-11-13 15:45:00,42.63,42.69,42.61,42.65,259100.0,22.8098,22.8419,22.7991,22.8205,259100.0
2012-11-13 15:50:00,42.66,42.66,42.55,42.55,307100.0,22.8259,22.8259,22.767,22.767,307100.0
2012-11-13 15:55:00,42.56,42.6,42.53,42.55,713300.0,22.7724,22.7938,22.7563,22.767,713300.0
2012-11-14 09:30:00,42.56,42.78,42.52,42.74,290800.0,22.7724,22.8901,22.751,22.8687,290800.0
2012-11-14 09:35:00,42.74,42.78,42.69,42.76,109300.0,22.8687,22.8901,22.8419,22.8794,109300.0
2012-11-14 09:40:00,42.78,42.83,42.74,42.81,153400.0,22.8901,22.9169,22.8687,22.9061,153400.0
2012-11-14 09:45:00,42.8,42.85,42.78,42.79,191900.0,22.9008,22.9276,22.8901,22.8954,191900.0
2012-11-14 09:50:00,42.78,42.84,42.75,42.83,206300.0,22.8901,22.9222,22.874,22.9169,206300.0
2012-11-14 09:55:00,42.82,42.83,42.73,42.76,220300.0,22.9115,22.9169,22.8633,22.8794,220300.0
2012-11-14 10:00:00,42.76,42.8,42.72,42.78,137400.0,22.8794,22.9008,22.858,22.8901,137400.0
2012-11-14 10:05:00,42.8,42.86,42.79,42.85,122100.0,22.9008,22.9329,22.8954,22.9276,122100.0
2012-11-14 10:10:00,42.84,42.88,42.74,42.76,97200.0,22.9222,22.9436,22.8687,22.8794,97200.0
2012-11-14 10:15:00,42.75,42.78,42.71,42.74,150100.0,22.874,22.8901,22.8526,22.8687,150100.0
2012-11-14 10:20:00,42.75,42.77,42.67,42.69,399300.0,22.874,22.8847,22.8312,22.8419,399300.0
2012-11-14 10:25:00,42.69,42.7,42.63,42.66,73700.0,22.8419,22.8473,22.8098,22.8259,73700.0
2012-11-14 10:30:00,42.66,42.66,42.6,42.63,92900.0,22.8259,22.8259,22.7938,22.8098,92900.0
2012-11-14 10:35:00,42.64,42.73,42.64,42.7,122300.0,22.8152,22.8633,22.8152,22.8473,122300.0
2012-11-14 10:40:00,42.71,42.72,42.65,42.69,136100.0,22.8526,22.858,22.8205,22.8419,136100.0
2012-11-14 10:45:00,42.69,42.72,42.63,42.7,144200.0,22.8419,22.858,22.8098,22.8473,144200.0
2012-11-14 10:50:00,42.7,42.7,42.57,42.58,112600.0,22.8473,22.8473,22.7777,22.7831,112600.0
2012-11-14 10:55:00,42.59,42.59,42.53,42.57,135500.0,22.7884,22.7884,22.7563,22.7777,135500.0
2012-11-14 11:00:00,42.57,42.58,42.52,42.53,81400.0,22.7777,22.7831,22.751,22.7563,81400.0
2012-11-14 11:05:00,42.53,42.61,42.51,42.61,115000.0,22.7563,22.7991,22.7456,22.7991,115000.0
2012-11-14 11:10:00,42.6,42.67,42.59,42.66,94300.0,22.7938,22.8312,22.7884,22.8259,94300.0
2012-11-14 11:15:00,42.66,42.7,42.66,42.69,93100.0,22.8259,22.8473,22.8259,22.8419,93100.0
2012-11-14 11:20:00,42.7,42.7,42.66,42.68,119500.0,22.8473,22.8473,22.8259,22.8366,119500.0
2012-11-14 11:25:00,42.68,42.73,42.68,42.7,102200.0,22.8366,22.8633,22.8366,22.8473,102200.0
2012-11-14 11:30:00,42.7,42.71,42.58,42.59,62400.0,22.8473,22.8526,22.7831,22.7884,62400.0
2012-11-14 11:35:00,42.58,42.59,42.53,42.57,98900.0,22.7831,22.7884,22.7563,22.7777,98900.0
2012-11-14 11:40:00,42.56,42.61,42.55,42.6,99700.0,22.7724,22.7991,22.767,22.7938,99700.0
2012-11-14 11:45:00,42.59,42.62,42.58,42.6,45100.0,22.7884,22.8045,22.7831,22.7938,45100.0
2012-11-14 11:50:00,42.6,42.63,42.59,42.62,66900.0,22.7938,22.8098,22.7884,22.8045,66900.0
2012-11-14 11:55:00,42.61,42.64,42.6,42.63,47800.0,22.7991,22.8152,22.7938,22.8098,47800.0
2012-11-14 12:00:00,42.62,42.63,42.57,42.57,65000.0,22.8045,22.8098,22.7777,22.7777,65000.0
2012-11-14 12:05:00,42.58,42.58,42.56,42.56,50800.0,22.7831,22.7831,22.7724,22.7724,50800.0
2012-11-14 12:10:00,42.57,42.57,42.52,42.54,120300.0,22.7777,22.7777,22.751,22.7617,120300.0
2012-11-14 12:15:00,42.53,42.57,42.52,42.56,98400.0,22.7563,22.7777,22.751,22.7724,98400.0
2012-11-14 12:20:00,42.56,42.56,42.5,42.52,63300.0,22.7724,22.7724,22.7403,22.751,63300.0
2012-11-14 12:25:00,42.52,42.56,42.51,42.55,57000.0,22.751,22.7724,22.7456,22.767,57000.0
2012-11-14 12:30:00,42.54,42.58,42.54,42.55,91600.0,22.7617,22.7831,22.7617,22.767,91600.0
2012-11-14 12:35:00,42.54,42.55,42.5,42.51,60700.0,22.7617,22.767,22.7403,22.7456,60700.0
2012-11-14 12:40:00,42.5,42.53,42.5,42.53,47900.0,22.7403,22.7563,22.7403,22.7563,47900.0
2012-11-14 12:45:00,42.53,42.54,42.5,42.51,96000.0,22.7563,22.7617,22.7403,22.7456,96000.0
2012-11-14 12:50:00,42.51,42.54,42.5,42.54,75500.0,22.7456,22.7617,22.7403,22.7617,75500.0
2012-11-14 12:55:00,42.53,42.54,42.5,42.5,99100.0,22.7563,22.7617,22.7403,22.7403,99100.0
2012-11-14 13:00:00,42.51,42.53,42.5,42.52,78500.0,22.7456,22.7563,22.7403,22.751,78500.0
2012-11-14 13:05:00,42.52,42.53,42.52,42.53,41600.0,22.751,22.7563,22.751,22.7563,41600.0
2012-11-14 13:10:00,42.52,42.54,42.51,42.52,96800.0,22.751,22.7617,22.7456,22.751,96800.0
2012-11-14 13:15:00,42.51,42.55,42.51,42.53,92400.0,22.7456,22.767,22.7456,22.7563,92400.0
2012-11-14 13:20:00,42.54,42.56,42.52,42.56,65400.0,22.7617,22.7724,22.751,22.7724,65400.0
2012-11-14 13:25:00,42.55,42.6,42.55,42.55,80000.0,22.767,22.7938,22.767,22.767,80000.0
2012-11-14 13:30:00,42.56,42.56,42.5,42.5,83700.0,22.7724,22.7724,22.7403,22.7403,83700.0
2012-11-14 13:35:00,42.5,42.55,42.48,42.48,216000.0,22.7403,22.767,22.7296,22.7296,216000.0
2012-11-14 13:40:00,42.48,42.51,42.43,42.46,213000.0,22.7296,22.7456,22.7028,22.7189,213000.0
2012-11-14 13:45:00,42.46,42.49,42.45,42.49,105500.0,22.7189,22.7349,22.7135,22.7349,105500.0
2012-11-14 13:50:00,42.49,42.5,42.44,42.46,77700.0,22.7349,22.7403,22.7082,22.7189,77700.0
2012-11-14 13:55:00,42.47,42.56,42.47,42.54,159300.0,22.7242,22.7724,22.7242,22.7617,159300.0
2012-11-14 14:00:00,42.55,42.59,42.53,42.55,94800.0,22.767,22.7884,22.7563,22.767,94800.0
2012-11-14 14:05:00,42.55,42.59,42.54,42.54,292700.0,22.767,22.7884,22.7617,22.7617,292700.0
2012-11-14 14:10:00,42.54,42.55,42.44,42.46,141500.0,22.7617,22.767,22.7082,22.7189,141500.0
2012-11-14 14:15:00,42.46,42.47,42.4,42.44,131900.0,22.7189,22.7242,22.6868,22.7082,131900.0
2012-11-14 14:20:00,42.44,42.51,42.41,42.5,244900.0,22.7082,22.7456,22.6921,22.7403,244900.0
2012-11-14 14:25:00,42.5,42.61,42.49,42.6,241600.0,22.7403,22.7991,22.7349,22.7938,241600.0
2012-11-14 14:30:00,42.6,42.61,42.5,42.51,199000.0,22.7938,22.7991,22.7403,22.7456,199000.0
2012-11-14 14:35:00,42.5,42.52,42.47,42.48,158600.0,22.7403,22.751,22.7242,22.7296,158600.0
2012-11-14 14:40:00,42.49,42.5,42.43,42.47,124000.0,22.7349,22.7403,22.7028,22.7242,124000.0
2012-11-14 14:45:00,42.47,42.49,42.46,42.48,90500.0,22.7242,22.7349,22.7189,22.7296,90500.0
2012-11-14 14:50:00,42.48,42.49,42.45,42.46,75500.0,22.7296,22.7349,22.7135,22.7189,75500.0
2012-11-14 14:55:00,42.47,42.47,42.43,42.44,90500.0,22.7242,22.7242,22.7028,22.7082,90500.0
2012-11-14 15:00:00,42.43,42.44,42.41,42.42,124100.0,22.7028,22.7082,22.6921,22.6975,124100.0
2012-11-14 15:05:00,42.42,42.44,42.33,42.37,369900.0,22.6975,22.7082,22.6493,22.6707,369900.0
2012-11-14 15:10:00,42.37,42.41,42.37,42.39,133900.0,22.6707,22.6921,22.6707,22.6814,133900.0
2012-11-14 15:15:00,42.38,42.39,42.34,42.36,194600.0,22.6761,22.6814,22.6547,22.6654,194600.0
2012-11-14 15:20:00,42.35,42.36,42.29,42.31,204100.0,22.66,22.6654,22.6279,22.6386,204100.0
2012-11-14 15:25:00,42.3,42.36,42.3,42.34,158500.0,22.6333,22.6654,22.6333,22.6547,158500.0
2012-11-14 15:30:00,42.34,42.35,42.31,42.31,200200.0,22.6547,22.66,22.6386,22.6386,200200.0
2012-11-14 15:35:00,42.32,42.35,42.31,42.31,182600.0,22.644,22.66,22.6386,22.6386,182600.0
2012-11-14 15:40:00,42.31,42.32,42.26,42.28,296900.0,22.6386,22.644,22.6119,22.6226,296900.0
2012-11-14 15:45:00,42.29,42.29,42.25,42.26,293000.0,22.6279,22.6279,22.6065,22.6119,293000.0
2012-11-14 15:50:00,42.27,42.27,42.14,42.14,569700.0,22.6172,22.6172,22.5477,22.5477,569700.0
2012-11-14 15:55:00,42.14,42.27,42.14,42.24,511400.0,22.5477,22.6172,22.5477,22.6012,511400.0
2012-11-15 09:30:00,42.19,42.29,42.11,42.26,312700.0,22.5744,22.6279,22.5316,22.6119,312700.0
2012-11-15 09:35:00,42.28,42.49,42.25,42.49,178200.0,22.6226,22.7349,22.6065,22.7349,178200.0
2012-11-15 09:40:00,42.48,42.48,42.32,42.37,153900.0,22.7296,22.7296,22.644,22.6707,153900.0
2012-11-15 09:45:00,42.37,42.37,42.2,42.24,158200.0,22.6707,22.6707,22.5798,22.6012,158200.0
2012-11-15 09:50:00,42.24,42.24,42.14,42.16,141600.0,22.6012,22.6012,22.5477,22.5584,141600.0
2012-11-15 09:55:00,42.16,42.22,42.15,42.2,177800.0,22.5584,22.5905,22.553,22.5798,177800.0
2012-11-15 10:00:00,42.2,42.21,42.1,42.12,263000.0,22.5798,22.5851,22.5263,22.537,263000.0
2012-11-15 10:05:00,42.12,42.17,42.09,42.14,168100.0,22.537,22.5637,22.5209,22.5477,168100.0
2012-11-15 10:10:00,42.13,42.19,42.09,42.18,216200.0,22.5423,22.5744,22.5209,22.5691,216200.0
2012-11-15 10:15:00,42.18,42.3,42.18,42.22,316200.0,22.5691,22.6333,22.5691,22.5905,316200.0
2012-11-15 10:20:00,42.2,42.21,42.1,42.1,122400.0,22.5798,22.5851,22.5263,22.5263,122400.0
2012-11-15 10:25:00,42.1,42.15,42.06,42.1,270100.0,22.5263,22.553,22.5048,22.5263,270100.0
2012-11-15 10:30:00,42.11,42.18,42.1,42.17,139800.0,22.5316,22.5691,22.5263,22.5637,139800.0
2012-11-15 10:35:00,42.17,42.2,42.14,42.19,111100.0,22.5637,22.5798,22.5477,22.5744,111100.0
2012-11-15 10:40:00,42.19,42.22,42.16,42.17,124600.0,22.5744,22.5905,22.5584,22.5637,124600.0
2012-11-15 10:45:00,42.18,42.19,42.1,42.12,124200.0,22.5691,22.5744,22.5263,22.537,124200.0
2012-11-15 10:50:00,42.12,42.15,42.1,42.12,118800.0,22.537,22.553,22.5263,22.537,118800.0
2012-11-15 10:55:00,42.11,42.13,42.09,42.11,153300.0,22.5316,22.5423,22.5209,22.5316,153300.0
2012-11-15 11:00:00,42.11,42.13,42.05,42.05,192400.0,22.5316,22.5423,22.4995,22.4995,192400.0
2012-11-15 11:05:00,42.05,42.08,42.05,42.08,279500.0,22.4995,22.5156,22.4995,22.5156,279500.0
2012-11-15 11:10:00,42.07,42.08,42.01,42.06,182000.0,22.5102,22.5156,22.4781,22.5048,182000.0
2012-11-15 11:15:00,42.06,42.07,42.0,42.0,629700.0,22.5048,22.5102,22.4727,22.4727,629700.0
2012-11-15 11:20:00,42.0,42.05,42.0,42.03,99600.0,22.4727,22.4995,22.4727,22.4888,99600.0
2012-11-15 11:25:00,42.03,42.03,41.92,41.93,239700.0,22.4888,22.4888,22.4299,22.4353,239700.0
2012-11-15 11:30:00,41.93,41.93,41.83,41.88,241300.0,22.4353,22.4353,22.3818,22.4085,241300.0
2012-11-15 11:35:00,41.87,41.91,41.86,41.88,117600.0,22.4032,22.4246,22.3978,22.4085,117600.0
2012-11-15 11:40:00,41.88,41.9,41.81,41.82,127700.0,22.4085,22.4192,22.3711,22.3764,127700.0
2012-11-15 11:45:00,41.82,41.82,41.68,41.71,253300.0,22.3764,22.3764,22.3015,22.3176,253300.0
2012-11-15 11:50:00,41.71,41.73,41.65,41.67,165100.0,22.3176,22.3283,22.2855,22.2962,165100.0
2012-11-15 11:55:00,41.68,41.7,41.63,41.68,153400.0,22.3015,22.3122,22.2748,22.3015,153400.0
2012-11-15 12:00:00,41.68,41.71,41.67,41.71,162100.0,22.3015,22.3176,22.2962,22.3176,162100.0
2012-11-15 12:05:00,41.71,41.77,41.7,41.76,116700.0,22.3176,22.3497,22.3122,22.3443,116700.0
2012-11-15 12:10:00,41.76,41.78,41.68,41.69,144400.0,22.3443,22.355,22.3015,22.3069,144400.0
2012-11-15 12:15:00,41.69,41.69,41.64,41.69,158700.0,22.3069,22.3069,22.2801,22.3069,158700.0
2012-11-15 12:20:00,41.69,41.69,41.61,41.61,229200.0,22.3069,22.3069,22.2641,22.2641,229200.0
2012-11-15 12:25:00,41.61,41.64,41.6,41.61,249600.0,22.2641,22.2801,22.2587,22.2641,249600.0
2012-11-15 12:30:00,41.61,41.63,41.6,41.62,145600.0,22.2641,22.2748,22.2587,22.2694,145600.0
2012-11-15 12:35:00,41.63,41.7,41.62,41.69,137300.0,22.2748,22.3122,22.2694,22.3069,137300.0
2012-11-15 12:40:00,41.69,41.69,41.62,41.63,156500.0,22.3069,22.3069,22.2694,22.2748,156500.0
2012-11-15 12:45:00,41.63,41.66,41.61,41.65,122000.0,22.2748,22.2908,22.2641,22.2855,122000.0
2012-11-15 12:50:00,41.64,41.65,41.62,41.63,68100.0,22.2801,22.2855,22.2694,22.2748,68100.0
2012-11-15 12:55:00,41.63,41.67,41.62,41.62,87800.0,22.2748,22.2962,22.2694,22.2694,87800.0
2012-11-15 13:00:00,41.63,41.72,41.63,41.7,222800.0,22.2748,22.3229,22.2748,22.3122,222800.0
2012-11-15 13:05:00,41.7,41.78,41.68,41.77,135300.0,22.3122,22.355,22.3015,22.3497,135300.0
2012-11-15 13:10:00,41.76,41.77,41.67,41.67,95300.0,22.3443,22.3497,22.2962,22.2962,95300.0
2012-11-15 13:15:00,41.67,41.69,41.64,41.67,100300.0,22.2962,22.3069,22.2801,22.2962,100300.0
2012-11-15 13:20:00,41.67,41.78,41.65,41.78,84800.0,22.2962,22.355,22.2855,22.355,84800.0
2012-11-15 13:25:00,41.78,41.81,41.76,41.76,104200.0,22.355,22.3711,22.3443,22.3443,104200.0
2012-11-15 13:30:00,41.75,41.81,41.74,41.8,69300.0,22.339,22.3711,22.3336,22.3657,69300.0
2012-11-15 13:35:00,41.8,41.84,41.79,41.84,100300.0,22.3657,22.3871,22.3604,22.3871,100300.0
2012-11-15 13:40:00,41.83,41.85,41.8,41.81,88800.0,22.3818,22.3925,22.3657,22.3711,88800.0
2012-11-15 13:45:00,41.81,41.83,41.8,41.8,77800.0,22.3711,22.3818,22.3657,22.3657,77800.0
2012-11-15 13:50:00,41.8,41.93,41.8,41.87,103500.0,22.3657,22.4353,22.3657,22.4032,103500.0
2012-11-15 13:55:00,41.86,41.87,41.81,41.81,55000.0,22.3978,22.4032,22.3711,22.3711,55000.0
2012-11-15 14:00:00,41.81,41.82,41.76,41.78,90500.0,22.3711,22.3764,22.3443,22.355,90500.0
2012-11-15 14:05:00,41.78,41.81,41.77,41.8,107100.0,22.355,22.3711,22.3497,22.3657,107100.0
2012-11-15 14:10:00,41.8,41.85,41.79,41.82,87100.0,22.3657,22.3925,22.3604,22.3764,87100.0
2012-11-15 14:15:00,41.81,41.82,41.77,41.81,96700.0,22.3711,22.3764,22.3497,22.3711,96700.0
2012-11-15 14:20:00,41.8,41.82,41.76,41.82,64300.0,22.3657,22.3764,22.3443,22.3764,64300.0
2012-11-15 14:25:00,41.82,41.83,41.79,41.83,71700.0,22.3764,22.3818,22.3604,22.3818,71700.0
2012-11-15 14:30:00,41.83,41.84,41.77,41.79,106100.0,22.3818,22.3871,22.3497,22.3604,106100.0
2012-11-15 14:35:00,41.8,41.84,41.78,41.84,92100.0,22.3657,22.3871,22.355,22.3871,92100.0
2012-11-15 14:40:00,41.84,41.86,41.83,41.85,69500.0,22.3871,22.3978,22.3818,22.3925,69500.0
2012-11-15 14:45:00,41.85,41.87,41.82,41.83,85100.0,22.3925,22.4032,22.3764,22.3818,85100.0
2012-11-15 14:50:00,41.83,41.87,41.82,41.85,117900.0,22.3818,22.4032,22.3764,22.3925,117900.0
2012-11-15 14:55:00,41.86,41.86,41.81,41.81,70800.0,22.3978,22.3978,22.3711,22.3711,70800.0
2012-11-15 15:00:00,41.81,41.83,41.77,41.8,182800.0,22.3711,22.3818,22.3497,22.3657,182800.0
2012-11-15 15:05:00,41.79,41.8,41.69,41.71,170200.0,22.3604,22.3657,22.3069,22.3176,170200.0
2012-11-15 15:10:00,41.72,41.73,41.67,41.67,173200.0,22.3229,22.3283,22.2962,22.2962,173200.0
2012-11-15 15:15:00,41.67,41.74,41.67,41.73,159900.0,22.2962,22.3336,22.2962,22.3283,159900.0
2012-11-15 15:20:00,41.72,41.77,41.72,41.74,120000.0,22.3229,22.3497,22.3229,22.3336,120000.0
2012-11-15 15:25:00,41.74,41.77,41.68,41.69,163600.0,22.3336,22.3497,22.3015,22.3069,163600.0
2012-11-15 15:30:00,41.68,41.68,41.6,41.6,268500.0,22.3015,22.3015,22.2587,22.2587,268500.0
2012-11-15 15:35:00,41.6,41.67,41.6,41.67,471100.0,22.2587,22.2962,22.2587,22.2962,471100.0
2012-11-15 15:40:00,41.66,41.75,41.65,41.69,309500.0,22.2908,22.339,22.2855,22.3069,309500.0
2012-11-15 15:45:00,41.7,41.79,41.66,41.7,411400.0,22.3122,22.3604,22.2908,22.3122,411400.0
2012-11-15 15:50:00,41.69,41.71,41.63,41.64,420200.0,22.3069,22.3176,22.2748,22.2801,420200.0
2012-11-15 15:55:00,41.63,41.75,41.63,41.69,771100.0,22.2748,22.339,22.2748,22.3069,771100.0
2012-11-16 09:30:00,41.66,41.66,41.15,41.25,2734600.0,22.2908,22.2908,22.0179,22.0714,2734600.0
2012-11-16 09:35:00,41.25,41.32,41.11,41.2,257000.0,22.0714,22.1089,21.9965,22.0447,257000.0
2012-11-16 09:40:00,41.2,41.22,41.01,41.13,376400.0,22.0447,22.0554,21.943,22.0072,376400.0
2012-11-16 09:45:00,41.14,41.15,40.91,40.98,638300.0,22.0126,22.0179,21.8895,21.927,638300.0
2012-11-16 09:50:00,40.98,41.04,40.96,41.0,270000.0,21.927,21.9591,21.9163,21.9377,270000.0
2012-11-16 09:55:00,40.99,40.99,40.85,40.94,380500.0,21.9323,21.9323,21.8574,21.9056,380500.0
2012-11-16 10:00:00,40.94,40.95,40.77,40.8,345700.0,21.9056,21.9109,21.8146,21.8307,345700.0
2012-11-16 10:05:00,40.81,40.82,40.51,40.59,1105100.0,21.836,21.8414,21.6755,21.7183,1105100.0
2012-11-16 10:10:00,40.59,40.72,40.52,40.71,1559900.0,21.7183,21.7879,21.6808,21.7825,1559900.0
2012-11-16 10:15:00,40.71,40.83,40.67,40.75,427500.0,21.7825,21.8467,21.7611,21.8039,427500.0
2012-11-16 10:20:00,40.75,40.94,40.68,40.87,692500.0,21.8039,21.9056,21.7665,21.8681,692500.0
2012-11-16 10:25:00,40.87,40.91,40.86,40.88,557200.0,21.8681,21.8895,21.8628,21.8735,557200.0
2012-11-16 10:30:00,40.89,40.91,40.77,40.82,282600.0,21.8788,21.8895,21.8146,21.8414,282600.0
2012-11-16 10:35:00,40.81,40.88,40.76,40.81,424900.0,21.836,21.8735,21.8093,21.836,424900.0
2012-11-16 10:40:00,40.81,40.84,40.76,40.79,234700.0,21.836,21.8521,21.8093,21.8253,234700.0
2012-11-16 10:45:00,40.79,40.84,40.77,40.81,324800.0,21.8253,21.8521,21.8146,21.836,324800.0
2012-11-16 10:50:00,40.81,40.81,40.77,40.81,921300.0,21.836,21.836,21.8146,21.836,921300.0
2012-11-16 10:55:00,40.81,40.81,40.72,40.75,310700.0,21.836,21.836,21.7879,21.8039,310700.0
2012-11-16 11:00:00,40.76,40.89,40.76,40.89,176900.0,21.8093,21.8788,21.8093,21.8788,176900.0
2012-11-16 11:05:00,40.89,40.94,40.83,40.87,207100.0,21.8788,21.9056,21.8467,21.8681,207100.0
2012-11-16 11:10:00,40.86,40.88,40.81,40.86,140000.0,21.8628,21.8735,21.836,21.8628,140000.0
2012-11-16 11:15:00,40.85,40.9,40.82,40.87,225300.0,21.8574,21.8842,21.8414,21.8681,225300.0
2012-11-16 11:20:00,40.88,40.91,40.85,40.89,119800.0,21.8735,21.8895,21.8574,21.8788,119800.0
2012-11-16 11:25:00,40.89,40.91,40.82,40.84,198300.0,21.8788,21.8895,21.8414,21.8521,198300.0
2012-11-16 11:30:00,40.84,40.88,40.82,40.86,84100.0,21.8521,21.8735,21.8414,21.8628,84100.0
2012-11-16 11:35:00,40.85,40.9,40.83,40.89,175200.0,21.8574,21.8842,21.8467,21.8788,175200.0
2012-11-16 11:40:00,40.89,41.1,40.88,41.01,615700.0,21.8788,21.9912,21.8735,21.943,615700.0
2012-11-16 11:45:00,41.0,41.05,40.92,40.98,451000.0,21.9377,21.9644,21.8949,21.927,451000.0
2012-11-16 11:50:00,40.99,41.22,40.99,41.12,1086800.0,21.9323,22.0554,21.9323,22.0019,1086800.0
2012-11-16 11:55:00,41.11,41.26,41.1,41.25,238100.0,21.9965,22.0768,21.9912,22.0714,238100.0
2012-11-16 12:00:00,41.26,41.32,41.22,41.24,366000.0,22.0768,22.1089,22.0554,22.0661,366000.0
2012-11-16 12:05:00,41.24,41.25,41.15,41.24,147400.0,22.0661,22.0714,22.0179,22.0661,147400.0
2012-11-16 12:10:00,41.24,41.3,41.2,41.21,112800.0,22.0661,22.0982,22.0447,22.05,112800.0
2012-11-16 12:15:00,41.21,41.22,41.17,41.18,114100.0,22.05,22.0554,22.0286,22.034,114100.0
2012-11-16 12:20:00,41.19,41.24,41.19,41.23,115800.0,22.0393,22.0661,22.0393,22.0607,115800.0
2012-11-16 12:25:00,41.24,41.25,41.19,41.2,199800.0,22.0661,22.0714,22.0393,22.0447,199800.0
2012-11-16 12:30:00,41.2,41.23,41.16,41.22,185900.0,22.0447,22.0607,22.0233,22.0554,185900.0
2012-11-16 12:35:00,41.22,41.24,41.2,41.21,142500.0,22.0554,22.0661,22.0447,22.05,142500.0
2012-11-16 12:40:00,41.21,41.26,41.18,41.22,222900.0,22.05,22.0768,22.034,22.0554,222900.0
2012-11-16 12:45:00,41.22,41.24,41.18,41.19,162000.0,22.0554,22.0661,22.034,22.0393,162000.0
2012-11-16 12:50:00,41.19,41.2,41.15,41.18,107200.0,22.0393,22.0447,22.0179,22.034,107200.0
2012-11-16 12:55:00,41.18,41.21,41.15,41.16,113400.0,22.034,22.05,22.0179,22.0233,113400.0
2012-11-16 13:00:00,41.17,41.2,41.15,41.2,112200.0,22.0286,22.0447,22.0179,22.0447,112200.0
2012-11-16 13:05:00,41.19,41.25,41.17,41.25,173500.0,22.0393,22.0714,22.0286,22.0714,173500.0
2012-11-16 13:10:00,41.24,41.25,41.18,41.19,91100.0,22.0661,22.0714,22.034,22.0393,91100.0
2012-11-16 13:15:00,41.2,41.2,41.1,41.13,139100.0,22.0447,22.0447,21.9912,22.0072,139100.0
2012-11-16 13:20:00,41.12,41.26,41.11,41.24,90300.0,22.0019,22.0768,21.9965,22.0661,90300.0
2012-11-16 13:25:00,41.25,41.41,41.24,41.38,171800.0,22.0714,22.1571,22.0661,22.141,171800.0
2012-11-16 13:30:00,41.38,41.46,41.38,41.4,176700.0,22.141,22.1838,22.141,22.1517,176700.0
2012-11-16 13:35:00,41.39,41.4,41.32,41.34,90000.0,22.1464,22.1517,22.1089,22.1196,90000.0
2012-11-16 13:40:00,41.35,41.37,41.32,41.35,45400.0,22.125,22.1357,22.1089,22.125,45400.0
2012-11-16 13:45:00,41.36,41.38,41.32,41.33,120800.0,22.1303,22.141,22.1089,22.1143,120800.0
2012-11-16 13:50:00,41.33,41.42,41.32,41.36,149800.0,22.1143,22.1624,22.1089,22.1303,149800.0
2012-11-16 13:55:00,41.35,41.43,41.33,41.4,130500.0,22.125,22.1678,22.1143,22.1517,130500.0
2012-11-16 14:00:00,41.4,41.45,41.37,41.39,111000.0,22.1517,22.1785,22.1357,22.1464,111000.0
2012-11-16 14:05:00,41.4,41.46,41.39,41.45,125400.0,22.1517,22.1838,22.1464,22.1785,125400.0
2012-11-16 14:10:00,41.46,41.46,41.37,41.39,103300.0,22.1838,22.1838,22.1357,22.1464,103300.0
2012-11-16 14:15:00,41.38,41.41,41.36,41.39,113700.0,22.141,22.1571,22.1303,22.1464,113700.0
2012-11-16 14:20:00,41.39,41.4,41.28,41.29,151200.0,22.1464,22.1517,22.0875,22.0928,151200.0
2012-11-16 14:25:00,41.28,41.29,41.23,41.29,183500.0,22.0875,22.0928,22.0607,22.0928,183500.0
2012-11-16 14:30:00,41.29,41.32,41.23,41.28,141400.0,22.0928,22.1089,22.0607,22.0875,141400.0
2012-11-16 14:35:00,41.28,41.34,41.27,41.34,119800.0,22.0875,22.1196,22.0821,22.1196,119800.0
2012-11-16 14:40:00,41.34,41.4,41.34,41.38,121600.0,22.1196,22.1517,22.1196,22.141,121600.0
2012-11-16 14:45:00,41.38,41.47,41.36,41.45,176500.0,22.141,22.1892,22.1303,22.1785,176500.0
2012-11-16 14:50:00,41.45,41.48,41.44,41.47,128900.0,22.1785,22.1945,22.1731,22.1892,128900.0
2012-11-16 14:55:00,41.47,41.5,41.46,41.49,149500.0,22.1892,22.2052,22.1838,22.1999,149500.0
2012-11-16 15:00:00,41.5,41.51,41.47,41.48,252900.0,22.2052,22.2106,22.1892,22.1945,252900.0
2012-11-16 15:05:00,41.47,41.54,41.46,41.52,89600.0,22.1892,22.2266,22.1838,22.2159,89600.0
2012-11-16 15:10:00,41.54,41.54,41.45,41.48,230300.0,22.2266,22.2266,22.1785,22.1945,230300.0
2012-11-16 15:15:00,41.49,41.52,41.43,41.47,193400.0,22.1999,22.2159,22.1678,22.1892,193400.0
2012-11-16 15:20:00,41.46,41.51,41.45,41.48,154100.0,22.1838,22.2106,22.1785,22.1945,154100.0
2012-11-16 15:25:00,41.48,41.51,41.42,41.47,156800.0,22.1945,22.2106,22.1624,22.1892,156800.0
2012-11-16 15:30:00,41.47,41.53,41.46,41.51,227700.0,22.1892,22.2213,22.1838,22.2106,227700.0
2012-11-16 15:35:00,41.51,41.55,41.5,41.54,166000.0,22.2106,22.232,22.2052,22.2266,166000.0
2012-11-16 15:40:00,41.55,41.57,41.5,41.57,396700.0,22.232,22.2427,22.2052,22.2427,396700.0
2012-11-16 15:45:00,41.56,41.59,41.46,41.48,636100.0,22.2373,22.2534,22.1838,22.1945,636100.0
2012-11-16 15:50:00,41.47,41.52,41.22,41.39,1068300.0,22.1892,22.2159,22.0554,22.1464,1068300.0
2012-11-16 15:55:00,41.38,41.53,41.36,41.41,1380700.0,22.141,22.2213,22.1303,22.1571,1380700.0
2012-11-19 09:30:00,41.83,41.9,41.67,41.78,427200.0,22.3818,22.4192,22.2962,22.355,427200.0
2012-11-19 09:35:00,41.79,41.95,41.76,41.95,211000.0,22.3604,22.446,22.3443,22.446,211000.0
2012-11-19 09:40:00,41.95,42.1,41.87,42.02,334900.0,22.446,22.5263,22.4032,22.4834,334900.0
2012-11-19 09:45:00,42.02,42.12,41.94,42.12,270800.0,22.4834,22.537,22.4406,22.537,270800.0
2012-11-19 09:50:00,42.12,42.22,42.09,42.19,299100.0,22.537,22.5905,22.5209,22.5744,299100.0
2012-11-19 09:55:00,42.19,42.25,42.13,42.15,297400.0,22.5744,22.6065,22.5423,22.553,297400.0
2012-11-19 10:00:00,42.15,42.26,42.15,42.26,294200.0,22.553,22.6119,22.553,22.6119,294200.0
2012-11-19 10:05:00,42.25,42.31,42.22,42.25,336300.0,22.6065,22.6386,22.5905,22.6065,336300.0
2012-11-19 10:10:00,42.25,42.36,42.25,42.32,216500.0,22.6065,22.6654,22.6065,22.644,216500.0
2012-11-19 10:15:00,42.33,42.46,42.33,42.43,286100.0,22.6493,22.7189,22.6493,22.7028,286100.0
2012-11-19 10:20:00,42.43,42.47,42.42,42.46,325200.0,22.7028,22.7242,22.6975,22.7189,325200.0
2012-11-19 10:25:00,42.46,42.49,42.44,42.49,207000.0,22.7189,22.7349,22.7082,22.7349,207000.0
2012-11-19 10:30:00,42.49,42.5,42.44,42.45,300200.0,22.7349,22.7403,22.7082,22.7135,300200.0
2012-11-19 10:35:00,42.45,42.55,42.44,42.51,209600.0,22.7135,22.767,22.7082,22.7456,209600.0
2012-11-19 10:40:00,42.52,42.61,42.5,42.56,283400.0,22.751,22.7991,22.7403,22.7724,283400.0
2012-11-19 10:45:00,42.55,42.6,42.51,42.55,224900.0,22.767,22.7938,22.7456,22.767,224900.0
2012-11-19 10:50:00,42.55,42.58,42.51,42.53,203400.0,22.767,22.7831,22.7456,22.7563,203400.0
2012-11-19 10:55:00,42.53,42.66,42.52,42.65,265800.0,22.7563,22.8259,22.751,22.8205,265800.0
2012-11-19 11:00:00,42.66,42.66,42.54,42.61,382200.0,22.8259,22.8259,22.7617,22.7991,382200.0
2012-11-19 11:05:00,42.61,42.64,42.56,42.57,183900.0,22.7991,22.8152,22.7724,22.7777,183900.0
2012-11-19 11:10:00,42.57,42.57,42.47,42.5,249300.0,22.7777,22.7777,22.7242,22.7403,249300.0
2012-11-19 11:15:00,42.5,42.56,42.49,42.55,148200.0,22.7403,22.7724,22.7349,22.767,148200.0
2012-11-19 11:20:00,42.55,42.69,42.54,42.69,233000.0,22.767,22.8419,22.7617,22.8419,233000.0
2012-11-19 11:25:00,42.69,42.69,42.59,42.63,117200.0,22.8419,22.8419,22.7884,22.8098,117200.0
2012-11-19 11:30:00,42.63,42.63,42.52,42.54,117600.0,22.8098,22.8098,22.751,22.7617,117600.0
2012-11-19 11:35:00,42.55,42.56,42.51,42.55,81000.0,22.767,22.7724,22.7456,22.767,81000.0
2012-11-19 11:40:00,42.55,42.55,42.44,42.48,158000.0,22.767,22.767,22.7082,22.7296,158000.0
2012-11-19 11:45:00,42.48,42.49,42.39,42.45,146600.0,22.7296,22.7349,22.6814,22.7135,146600.0
2012-11-19 11:50:00,42.45,42.5,42.44,42.44,227500.0,22.7135,22.7403,22.7082,22.7082,227500.0
2012-11-19 11:55:00,42.45,42.51,42.44,42.46,90200.0,22.7135,22.7456,22.7082,22.7189,90200.0
2012-11-19 12:00:00,42.46,42.49,42.45,42.46,150600.0,22.7189,22.7349,22.7135,22.7189,150600.0
2012-11-19 12:05:00,42.46,42.55,42.46,42.52,108300.0,22.7189,22.767,22.7189,22.751,108300.0
2012-11-19 12:10:00,42.52,42.55,42.51,42.53,90800.0,22.751,22.767,22.7456,22.7563,90800.0
2012-11-19 12:15:00,42.52,42.55,42.49,42.55,70100.0,22.751,22.767,22.7349,22.767,70100.0
2012-11-19 12:20:00,42.55,42.59,42.52,42.56,86100.0,22.767,22.7884,22.751,22.7724,86100.0
2012-11-19 12:25:00,42.57,42.58,42.54,42.55,76700.0,22.7777,22.7831,22.7617,22.767,76700.0
2012-11-19 12:30:00,42.55,42.6,42.53,42.57,91800.0,22.767,22.7938,22.7563,22.7777,91800.0
2012-11-19 12:35:00,42.58,42.61,42.55,42.56,96300.0,22.7831,22.7991,22.767,22.7724,96300.0
2012-11-19 12:40:00,42.55,42.56,42.51,42.55,84600.0,22.767,22.7724,22.7456,22.767,84600.0
2012-11-19 12:45:00,42.53,42.53,42.48,42.5,85500.0,22.7563,22.7563,22.7296,22.7403,85500.0
2012-11-19 12:50:00,42.5,42.53,42.49,42.5,91300.0,22.7403,22.7563,22.7349,22.7403,91300.0
2012-11-19 12:55:00,42.51,42.53,42.49,42.52,63100.0,22.7456,22.7563,22.7349,22.751,63100.0
2012-11-19 13:00:00,42.52,42.52,42.47,42.5,94400.0,22.751,22.751,22.7242,22.7403,94400.0
2012-11-19 13:05:00,42.5,42.5,42.47,42.47,49300.0,22.7403,22.7403,22.7242,22.7242,49300.0
2012-11-19 13:10:00,42.47,42.47,42.43,42.43,60100.0,22.7242,22.7242,22.7028,22.7028,60100.0
2012-11-19 13:15:00,42.42,42.44,42.39,42.42,86400.0,22.6975,22.7082,22.6814,22.6975,86400.0
2012-11-19 13:20:00,42.41,42.42,42.35,42.36,182000.0,22.6921,22.6975,22.66,22.6654,182000.0
2012-11-19 13:25:00,42.37,42.37,42.36,42.37,82900.0,22.6707,22.6707,22.6654,22.6707,82900.0
2012-11-19 13:30:00,42.37,42.43,42.37,42.42,49400.0,22.6707,22.7028,22.6707,22.6975,49400.0
2012-11-19 13:35:00,42.43,42.47,42.43,42.44,146100.0,22.7028,22.7242,22.7028,22.7082,146100.0
2012-11-19 13:40:00,42.44,42.44,42.39,42.43,74000.0,22.7082,22.7082,22.6814,22.7028,74000.0
2012-11-19 13:45:00,42.43,42.45,42.42,42.43,52900.0,22.7028,22.7135,22.6975,22.7028,52900.0
2012-11-19 13:50:00,42.43,42.45,42.42,42.45,41200.0,22.7028,22.7135,22.6975,22.7135,41200.0
2012-11-19 13:55:00,42.45,42.47,42.42,42.42,61100.0,22.7135,22.7242,22.6975,22.6975,61100.0
2012-11-19 14:00:00,42.43,42.44,42.39,42.39,97300.0,22.7028,22.7082,22.6814,22.6814,97300.0
2012-11-19 14:05:00,42.4,42.43,42.38,42.4,112800.0,22.6868,22.7028,22.6761,22.6868,112800.0
2012-11-19 14:10:00,42.4,42.42,42.39,42.4,73300.0,22.6868,22.6975,22.6814,22.6868,73300.0
2012-11-19 14:15:00,42.4,42.43,42.39,42.41,128700.0,22.6868,22.7028,22.6814,22.6921,128700.0
2012-11-19 14:20:00,42.42,42.49,42.41,42.46,83800.0,22.6975,22.7349,22.6921,22.7189,83800.0
2012-11-19 14:25:00,42.45,42.47,42.44,42.46,61600.0,22.7135,22.7242,22.7082,22.7189,61600.0
2012-11-19 14:30:00,42.46,42.48,42.45,42.45,87500.0,22.7189,22.7296,22.7135,22.7135,87500.0
2012-11-19 14:35:00,42.46,42.49,42.45,42.47,68300.0,22.7189,22.7349,22.7135,22.7242,68300.0
2012-11-19 14:40:00,42.48,42.52,42.44,42.51,365900.0,22.7296,22.751,22.7082,22.7456,365900.0
2012-11-19 14:45:00,42.52,42.58,42.5,42.58,122300.0,22.751,22.7831,22.7403,22.7831,122300.0
2012-11-19 14:50:00,42.59,42.59,42.56,42.58,101700.0,22.7884,22.7884,22.7724,22.7831,101700.0
2012-11-19 14:55:00,42.58,42.58,42.52,42.53,96300.0,22.7831,22.7831,22.751,22.7563,96300.0
2012-11-19 15:00:00,42.52,42.52,42.48,42.52,79500.0,22.751,22.751,22.7296,22.751,79500.0
2012-11-19 15:05:00,42.52,42.54,42.51,42.53,96000.0,22.751,22.7617,22.7456,22.7563,96000.0
2012-11-19 15:10:00,42.53,42.6,42.52,42.58,250100.0,22.7563,22.7938,22.751,22.7831,250100.0
2012-11-19 15:15:00,42.58,42.62,42.58,42.62,158500.0,22.7831,22.8045,22.7831,22.8045,158500.0
2012-11-19 15:20:00,42.61,42.64,42.59,42.63,163700.0,22.7991,22.8152,22.7884,22.8098,163700.0
2012-11-19 15:25:00,42.62,42.63,42.59,42.62,126800.0,22.8045,22.8098,22.7884,22.8045,126800.0
2012-11-19 15:30:00,42.63,42.66,42.62,42.66,246400.0,22.8098,22.8259,22.8045,22.8259,246400.0
2012-11-19 15:35:00,42.65,42.72,42.65,42.7,336200.0,22.8205,22.858,22.8205,22.8473,336200.0
2012-11-19 15:40:00,42.71,42.72,42.59,42.6,360800.0,22.8526,22.858,22.7884,22.7938,360800.0
2012-11-19 15:45:00,42.61,42.7,42.6,42.7,344500.0,22.7991,22.8473,22.7938,22.8473,344500.0
2012-11-19 15:50:00,42.69,42.79,42.65,42.74,687800.0,22.8419,22.8954,22.8205,22.8687,687800.0
2012-11-19 15:55:00,42.74,42.82,42.73,42.81,926700.0,22.8687,22.9115,22.8633,22.9061,926700.0
2012-11-20 09:30:00,42.7,42.79,42.65,42.74,302900.0,22.8473,22.8954,22.8205,22.8687,302900.0
2012-11-20 09:35:00,42.74,42.76,42.64,42.64,259400.0,22.8687,22.8794,22.8152,22.8152,259400.0
2012-11-20 09:40:00,42.63,42.74,42.6,42.72,229900.0,22.8098,22.8687,22.7938,22.858,229900.0
2012-11-20 09:45:00,42.71,42.74,42.7,42.71,124300.0,22.8526,22.8687,22.8473,22.8526,124300.0
2012-11-20 09:50:00,42.71,42.73,42.68,42.68,110500.0,22.8526,22.8633,22.8366,22.8366,110500.0
2012-11-20 09:55:00,42.68,42.73,42.65,42.71,123700.0,22.8366,22.8633,22.8205,22.8526,123700.0
2012-11-20 10:00:00,42.7,42.74,42.69,42.71,173800.0,22.8473,22.8687,22.8419,22.8526,173800.0
2012-11-20 10:05:00,42.71,42.71,42.62,42.62,181500.0,22.8526,22.8526,22.8045,22.8045,181500.0
2012-11-20 10:10:00,42.62,42.64,42.58,42.61,172300.0,22.8045,22.8152,22.7831,22.7991,172300.0
2012-11-20 10:15:00,42.62,42.7,42.62,42.7,98100.0,22.8045,22.8473,22.8045,22.8473,98100.0
2012-11-20 10:20:00,42.7,42.72,42.64,42.66,59200.0,22.8473,22.858,22.8152,22.8259,59200.0
2012-11-20 10:25:00,42.67,42.71,42.66,42.7,105500.0,22.8312,22.8526,22.8259,22.8473,105500.0
2012-11-20 10:30:00,42.69,42.71,42.68,42.71,89700.0,22.8419,22.8526,22.8366,22.8526,89700.0
2012-11-20 10:35:00,42.71,42.74,42.69,42.73,80700.0,22.8526,22.8687,22.8419,22.8633,80700.0
2012-11-20 10:40:00,42.73,42.76,42.72,42.76,139500.0,22.8633,22.8794,22.858,22.8794,139500.0
2012-11-20 10:45:00,42.75,42.8,42.75,42.79,137300.0,22.874,22.9008,22.874,22.8954,137300.0
2012-11-20 10:50:00,42.78,42.78,42.73,42.74,88300.0,22.8901,22.8901,22.8633,22.8687,88300.0
2012-11-20 10:55:00,42.74,42.76,42.73,42.74,131700.0,22.8687,22.8794,22.8633,22.8687,131700.0
2012-11-20 11:00:00,42.74,42.76,42.72,42.75,159700.0,22.8687,22.8794,22.858,22.874,159700.0
2012-11-20 11:05:00,42.76,42.76,42.71,42.73,104000.0,22.8794,22.8794,22.8526,22.8633,104000.0
2012-11-20 11:10:00,42.72,42.73,42.69,42.72,64900.0,22.858,22.8633,22.8419,22.858,64900.0
2012-11-20 11:15:00,42.72,42.73,42.7,42.71,46400.0,22.858,22.8633,22.8473,22.8526,46400.0
2012-11-20 11:20:00,42.71,42.73,42.7,42.71,63500.0,22.8526,22.8633,22.8473,22.8526,63500.0
2012-11-20 11:25:00,42.71,42.76,42.7,42.76,104500.0,22.8526,22.8794,22.8473,22.8794,104500.0
2012-11-20 11:30:00,42.75,42.77,42.74,42.75,72000.0,22.874,22.8847,22.8687,22.874,72000.0
2012-11-20 11:35:00,42.76,42.76,42.73,42.74,86600.0,22.8794,22.8794,22.8633,22.8687,86600.0
2012-11-20 11:40:00,42.74,42.78,42.74,42.78,51200.0,22.8687,22.8901,22.8687,22.8901,51200.0
2012-11-20 11:45:00,42.78,42.81,42.76,42.78,103200.0,22.8901,22.9061,22.8794,22.8901,103200.0
2012-11-20 11:50:00,42.79,42.83,42.78,42.82,81600.0,22.8954,22.9169,22.8901,22.9115,81600.0
2012-11-20 11:55:00,42.83,42.84,42.8,42.81,86300.0,22.9169,22.9222,22.9008,22.9061,86300.0
2012-11-20 12:00:00,42.8,42.84,42.79,42.84,109400.0,22.9008,22.9222,22.8954,22.9222,109400.0
2012-11-20 12:05:00,42.83,42.86,42.82,42.85,109500.0,22.9169,22.9329,22.9115,22.9276,109500.0
2012-11-20 12:10:00,42.85,42.86,42.84,42.85,70200.0,22.9276,22.9329,22.9222,22.9276,70200.0
2012-11-20 12:15:00,42.85,42.85,42.78,42.82,107200.0,22.9276,22.9276,22.8901,22.9115,107200.0
2012-11-20 12:20:00,42.81,42.86,42.81,42.85,73400.0,22.9061,22.9329,22.9061,22.9276,73400.0
2012-11-20 12:25:00,42.85,42.86,42.82,42.84,165000.0,22.9276,22.9329,22.9115,22.9222,165000.0
2012-11-20 12:30:00,42.83,42.85,42.82,42.85,104200.0,22.9169,22.9276,22.9115,22.9276,104200.0
2012-11-20 12:35:00,42.85,42.85,42.75,42.75,539800.0,22.9276,22.9276,22.874,22.874,539800.0
2012-11-20 12:40:00,42.74,42.77,42.74,42.77,127900.0,22.8687,22.8847,22.8687,22.8847,127900.0
2012-11-20 12:45:00,42.77,42.78,42.75,42.76,58200.0,22.8847,22.8901,22.874,22.8794,58200.0
2012-11-20 12:50:00,42.76,42.79,42.75,42.78,44200.0,22.8794,22.8954,22.874,22.8901,44200.0
2012-11-20 12:55:00,42.78,42.8,42.75,42.76,75500.0,22.8901,22.9008,22.874,22.8794,75500.0
2012-11-20 13:00:00,42.76,42.77,42.72,42.75,115100.0,22.8794,22.8847,22.858,22.874,115100.0
2012-11-20 13:05:00,42.75,42.75,42.73,42.73,112900.0,22.874,22.874,22.8633,22.8633,112900.0
2012-11-20 13:10:00,42.73,42.73,42.54,42.56,238500.0,22.8633,22.8633,22.7617,22.7724,238500.0
2012-11-20 13:15:00,42.56,42.65,42.55,42.62,98000.0,22.7724,22.8205,22.767,22.8045,98000.0
2012-11-20 13:20:00,42.62,42.64,42.59,42.61,63300.0,22.8045,22.8152,22.7884,22.7991,63300.0
2012-11-20 13:25:00,42.61,42.61,42.52,42.52,200800.0,22.7991,22.7991,22.751,22.751,200800.0
2012-11-20 13:30:00,42.53,42.56,42.52,42.55,113800.0,22.7563,22.7724,22.751,22.767,113800.0
2012-11-20 13:35:00,42.55,42.58,42.54,42.57,80900.0,22.767,22.7831,22.7617,22.7777,80900.0
2012-11-20 13:40:00,42.57,42.61,42.54,42.6,95900.0,22.7777,22.7991,22.7617,22.7938,95900.0
2012-11-20 13:45:00,42.59,42.65,42.57,42.63,46300.0,22.7884,22.8205,22.7777,22.8098,46300.0
2012-11-20 13:50:00,42.63,42.64,42.58,42.61,57400.0,22.8098,22.8152,22.7831,22.7991,57400.0
2012-11-20 13:55:00,42.61,42.65,42.58,42.65,62700.0,22.7991,22.8205,22.7831,22.8205,62700.0
2012-11-20 14:00:00,42.64,42.66,42.62,42.66,93800.0,22.8152,22.8259,22.8045,22.8259,93800.0
2012-11-20 14:05:00,42.66,42.68,42.63,42.63,60600.0,22.8259,22.8366,22.8098,22.8098,60600.0
2012-11-20 14:10:00,42.64,42.68,42.62,42.68,70300.0,22.8152,22.8366,22.8045,22.8366,70300.0
2012-11-20 14:15:00,42.68,42.69,42.65,42.65,228500.0,22.8366,22.8419,22.8205,22.8205,228500.0
2012-11-20 14:20:00,42.65,42.71,42.63,42.71,70000.0,22.8205,22.8526,22.8098,22.8526,70000.0
2012-11-20 14:25:00,42.7,42.73,42.68,42.72,120500.0,22.8473,22.8633,22.8366,22.858,120500.0
2012-11-20 14:30:00,42.72,42.72,42.64,42.65,135900.0,22.858,22.858,22.8152,22.8205,135900.0
2012-11-20 14:35:00,42.64,42.65,42.61,42.63,120900.0,22.8152,22.8205,22.7991,22.8098,120900.0
2012-11-20 14:40:00,42.62,42.62,42.58,42.59,104600.0,22.8045,22.8045,22.7831,22.7884,104600.0
2012-11-20 14:45:00,42.59,42.66,42.59,42.64,110900.0,22.7884,22.8259,22.7884,22.8152,110900.0
2012-11-20 14:50:00,42.65,42.69,42.64,42.67,115400.0,22.8205,22.8419,22.8152,22.8312,115400.0
2012-11-20 14:55:00,42.68,42.7,42.61,42.64,84100.0,22.8366,22.8473,22.7991,22.8152,84100.0
2012-11-20 15:00:00,42.63,42.71,42.63,42.69,106500.0,22.8098,22.8526,22.8098,22.8419,106500.0
2012-11-20 15:05:00,42.69,42.7,42.64,42.66,82100.0,22.8419,22.8473,22.8152,22.8259,82100.0
2012-11-20 15:10:00,42.66,42.68,42.65,42.65,70500.0,22.8259,22.8366,22.8205,22.8205,70500.0
2012-11-20 15:15:00,42.65,42.69,42.65,42.69,92900.0,22.8205,22.8419,22.8205,22.8419,92900.0
2012-11-20 15:20:00,42.7,42.71,42.65,42.67,176300.0,22.8473,22.8526,22.8205,22.8312,176300.0
2012-11-20 15:25:00,42.67,42.71,42.66,42.71,420700.0,22.8312,22.8526,22.8259,22.8526,420700.0
2012-11-20 15:30:00,42.72,42.77,42.69,42.74,158200.0,22.858,22.8847,22.8419,22.8687,158200.0
2012-11-20 15:35:00,42.75,42.76,42.73,42.74,154500.0,22.874,22.8794,22.8633,22.8687,154500.0
2012-11-20 15:40:00,42.74,42.75,42.69,42.69,104700.0,22.8687,22.874,22.8419,22.8419,104700.0
2012-11-20 15:45:00,42.7,42.74,42.68,42.7,205600.0,22.8473,22.8687,22.8366,22.8473,205600.0
2012-11-20 15:50:00,42.71,42.79,42.69,42.79,303300.0,22.8526,22.8954,22.8419,22.8954,303300.0
2012-11-20 15:55:00,42.79,42.82,42.72,42.81,463000.0,22.8954,22.9115,22.858,22.9061,463000.0
2012-11-21 09:30:00,42.96,43.09,42.83,42.99,271800.0,22.9864,23.056,22.9169,23.0025,271800.0
2012-11-21 09:35:00,42.98,43.0,42.86,42.86,128600.0,22.9971,23.0078,22.9329,22.9329,128600.0
2012-11-21 09:40:00,42.87,42.87,42.77,42.87,266400.0,22.9383,22.9383,22.8847,22.9383,266400.0
2012-11-21 09:45:00,42.86,42.91,42.86,42.91,151700.0,22.9329,22.9597,22.9329,22.9597,151700.0
2012-11-21 09:50:00,42.91,42.98,42.89,42.96,100400.0,22.9597,22.9971,22.949,22.9864,100400.0
2012-11-21 09:55:00,42.96,43.04,42.96,43.0,145900.0,22.9864,23.0292,22.9864,23.0078,145900.0
2012-11-21 10:00:00,43.01,43.03,42.99,43.02,123100.0,23.0132,23.0239,23.0025,23.0185,123100.0
2012-11-21 10:05:00,43.02,43.02,42.98,42.99,160900.0,23.0185,23.0185,22.9971,23.0025,160900.0
2012-11-21 10:10:00,43.0,43.01,42.97,42.98,135800.0,23.0078,23.0132,22.9918,22.9971,135800.0
2012-11-21 10:15:00,42.98,43.0,42.91,42.91,83400.0,22.9971,23.0078,22.9597,22.9597,83400.0
2012-11-21 10:20:00,42.91,42.92,42.89,42.9,76900.0,22.9597,22.965,22.949,22.9543,76900.0
2012-11-21 10:25:00,42.9,42.91,42.88,42.9,128500.0,22.9543,22.9597,22.9436,22.9543,128500.0
2012-11-21 10:30:00,42.89,42.9,42.81,42.85,117500.0,22.949,22.9543,22.9061,22.9276,117500.0
2012-11-21 10:35:00,42.85,42.85,42.8,42.8,213300.0,22.9276,22.9276,22.9008,22.9008,213300.0
2012-11-21 10:40:00,42.8,42.82,42.77,42.81,189300.0,22.9008,22.9115,22.8847,22.9061,189300.0
2012-11-21 10:45:00,42.81,42.83,42.78,42.81,168600.0,22.9061,22.9169,22.8901,22.9061,168600.0
2012-11-21 10:50:00,42.81,42.82,42.78,42.8,142500.0,22.9061,22.9115,22.8901,22.9008,142500.0
2012-11-21 10:55:00,42.8,42.84,42.77,42.81,85600.0,22.9008,22.9222,22.8847,22.9061,85600.0
2012-11-21 11:00:00,42.81,42.83,42.79,42.8,77500.0,22.9061,22.9169,22.8954,22.9008,77500.0
2012-11-21 11:05:00,42.8,42.88,42.8,42.88,100200.0,22.9008,22.9436,22.9008,22.9436,100200.0
2012-11-21 11:10:00,42.87,42.88,42.83,42.87,85700.0,22.9383,22.9436,22.9169,22.9383,85700.0
2012-11-21 11:15:00,42.88,42.88,42.84,42.85,57300.0,22.9436,22.9436,22.9222,22.9276,57300.0
2012-11-21 11:20:00,42.85,42.85,42.81,42.82,209000.0,22.9276,22.9276,22.9061,22.9115,209000.0
2012-11-21 11:25:00,42.82,42.83,42.79,42.81,168700.0,22.9115,22.9169,22.8954,22.9061,168700.0
2012-11-21 11:30:00,42.82,42.82,42.78,42.8,68200.0,22.9115,22.9115,22.8901,22.9008,68200.0
2012-11-21 11:35:00,42.8,42.83,42.79,42.82,62300.0,22.9008,22.9169,22.8954,22.9115,62300.0
2012-11-21 11:40:00,42.81,42.82,42.78,42.8,47600.0,22.9061,22.9115,22.8901,22.9008,47600.0
2012-11-21 11:45:00,42.8,42.82,42.78,42.79,58400.0,22.9008,22.9115,22.8901,22.8954,58400.0
2012-11-21 11:50:00,42.8,42.87,42.8,42.83,87300.0,22.9008,22.9383,22.9008,22.9169,87300.0
2012-11-21 11:55:00,42.83,42.94,42.83,42.86,84200.0,22.9169,22.9757,22.9169,22.9329,84200.0
2012-11-21 12:00:00,42.86,42.88,42.81,42.81,120900.0,22.9329,22.9436,22.9061,22.9061,120900.0
2012-11-21 12:05:00,42.81,42.88,42.81,42.88,63000.0,22.9061,22.9436,22.9061,22.9436,63000.0
2012-11-21 12:10:00,42.88,42.94,42.87,42.92,50800.0,22.9436,22.9757,22.9383,22.965,50800.0
2012-11-21 12:15:00,42.92,42.95,42.91,42.93,91000.0,22.965,22.9811,22.9597,22.9704,91000.0
2012-11-21 12:20:00,42.93,42.96,42.93,42.95,59300.0,22.9704,22.9864,22.9704,22.9811,59300.0
2012-11-21 12:25:00,42.95,42.98,42.93,42.93,47300.0,22.9811,22.9971,22.9704,22.9704,47300.0
2012-11-21 12:30:00,42.93,42.96,42.92,42.95,56200.0,22.9704,22.9864,22.965,22.9811,56200.0
2012-11-21 12:35:00,42.96,42.98,42.93,42.98,52600.0,22.9864,22.9971,22.9704,22.9971,52600.0
2012-11-21 12:40:00,42.97,43.0,42.97,42.98,72100.0,22.9918,23.0078,22.9918,22.9971,72100.0
2012-11-21 12:45:00,42.98,43.0,42.96,42.98,33700.0,22.9971,23.0078,22.9864,22.9971,33700.0
2012-11-21 12:50:00,42.98,42.98,42.94,42.94,28600.0,22.9971,22.9971,22.9757,22.9757,28600.0
2012-11-21 12:55:00,42.95,42.95,42.91,42.92,21000.0,22.9811,22.9811,22.9597,22.965,21000.0
2012-11-21 13:00:00,42.91,42.94,42.89,42.89,36100.0,22.9597,22.9757,22.949,22.949,36100.0
2012-11-21 13:05:00,42.9,42.92,42.89,42.9,44600.0,22.9543,22.965,22.949,22.9543,44600.0
2012-11-21 13:10:00,42.9,42.91,42.88,42.9,49900.0,22.9543,22.9597,22.9436,22.9543,49900.0
2012-11-21 13:15:00,42.91,42.95,42.91,42.93,54300.0,22.9597,22.9811,22.9597,22.9704,54300.0
2012-11-21 13:20:00,42.95,42.95,42.91,42.94,57100.0,22.9811,22.9811,22.9597,22.9757,57100.0
2012-11-21 13:25:00,42.94,42.96,42.93,42.94,47300.0,22.9757,22.9864,22.9704,22.9757,47300.0
2012-11-21 13:30:00,42.94,42.96,42.94,42.95,30400.0,22.9757,22.9864,22.9757,22.9811,30400.0
2012-11-21 13:35:00,42.95,42.96,42.94,42.95,47200.0,22.9811,22.9864,22.9757,22.9811,47200.0
2012-11-21 13:40:00,42.94,42.95,42.92,42.92,32200.0,22.9757,22.9811,22.965,22.965,32200.0
2012-11-21 13:45:00,42.93,42.97,42.92,42.97,50300.0,22.9704,22.9918,22.965,22.9918,50300.0
2012-11-21 13:50:00,42.97,42.98,42.97,42.97,77800.0,22.9918,22.9971,22.9918,22.9918,77800.0
2012-11-21 13:55:00,42.98,42.99,42.97,42.97,46000.0,22.9971,23.0025,22.9918,22.9918,46000.0
2012-11-21 14:00:00,42.97,42.99,42.97,42.99,70900.0,22.9918,23.0025,22.9918,23.0025,70900.0
2012-11-21 14:05:00,42.98,42.99,42.95,42.96,85200.0,22.9971,23.0025,22.9811,22.9864,85200.0
2012-11-21 14:10:00,42.97,42.98,42.96,42.97,58000.0,22.9918,22.9971,22.9864,22.9918,58000.0
2012-11-21 14:15:00,42.97,42.98,42.95,42.97,65600.0,22.9918,22.9971,22.9811,22.9918,65600.0
2012-11-21 14:20:00,42.97,42.99,42.96,42.98,125500.0,22.9918,23.0025,22.9864,22.9971,125500.0
2012-11-21 14:25:00,42.98,42.98,42.94,42.97,60600.0,22.9971,22.9971,22.9757,22.9918,60600.0
2012-11-21 14:30:00,42.97,42.99,42.96,42.98,51700.0,22.9918,23.0025,22.9864,22.9971,51700.0
2012-11-21 14:35:00,42.99,43.0,42.98,43.0,35400.0,23.0025,23.0078,22.9971,23.0078,35400.0
2012-11-21 14:40:00,43.0,43.0,42.97,43.0,134700.0,23.0078,23.0078,22.9918,23.0078,134700.0
2012-11-21 14:45:00,43.0,43.03,42.99,43.01,94900.0,23.0078,23.0239,23.0025,23.0132,94900.0
2012-11-21 14:50:00,43.01,43.04,43.0,43.04,45200.0,23.0132,23.0292,23.0078,23.0292,45200.0
2012-11-21 14:55:00,43.04,43.06,43.03,43.05,72300.0,23.0292,23.0399,23.0239,23.0346,72300.0
2012-11-21 15:00:00,43.05,43.06,43.02,43.04,118200.0,23.0346,23.0399,23.0185,23.0292,118200.0
2012-11-21 15:05:00,43.04,43.07,43.03,43.06,64500.0,23.0292,23.0453,23.0239,23.0399,64500.0
2012-11-21 15:10:00,43.05,43.07,43.05,43.06,59800.0,23.0346,23.0453,23.0346,23.0399,59800.0
2012-11-21 15:15:00,43.07,43.07,43.06,43.06,65600.0,23.0453,23.0453,23.0399,23.0399,65600.0
2012-11-21 15:20:00,43.06,43.07,43.02,43.02,111500.0,23.0399,23.0453,23.0185,23.0185,111500.0
2012-11-21 15:25:00,43.02,43.07,43.02,43.06,89000.0,23.0185,23.0453,23.0185,23.0399,89000.0
2012-11-21 15:30:00,43.06,43.07,43.05,43.07,76200.0,23.0399,23.0453,23.0346,23.0453,76200.0
2012-11-21 15:35:00,43.07,43.09,43.05,43.07,117900.0,23.0453,23.056,23.0346,23.0453,117900.0
2012-11-21 15:40:00,43.07,43.14,43.06,43.12,146600.0,23.0453,23.0827,23.0399,23.072,146600.0
2012-11-21 15:45:00,43.13,43.16,43.1,43.15,160300.0,23.0774,23.0934,23.0613,23.0881,160300.0
2012-11-21 15:50:00,43.16,43.16,43.11,43.14,237200.0,23.0934,23.0934,23.0667,23.0827,237200.0
2012-11-21 15:55:00,43.14,43.18,43.11,43.16,406900.0,23.0827,23.1041,23.0667,23.0934,406900.0
2012-11-23 09:30:00,43.3,43.37,43.2,43.34,191600.0,23.1683,23.2058,23.1148,23.1897,191600.0
2012-11-23 09:35:00,43.36,43.36,43.18,43.23,107600.0,23.2004,23.2004,23.1041,23.1309,107600.0
2012-11-23 09:40:00,43.22,43.32,43.16,43.3,127000.0,23.1255,23.179,23.0934,23.1683,127000.0
2012-11-23 09:45:00,43.29,43.3,43.2,43.28,155200.0,23.163,23.1683,23.1148,23.1576,155200.0
2012-11-23 09:50:00,43.28,43.37,43.28,43.37,149900.0,23.1576,23.2058,23.1576,23.2058,149900.0
2012-11-23 09:55:00,43.35,43.48,43.33,43.44,123500.0,23.1951,23.2646,23.1844,23.2432,123500.0
2012-11-23 10:00:00,43.44,43.52,43.44,43.44,119200.0,23.2432,23.286,23.2432,23.2432,119200.0
2012-11-23 10:05:00,43.45,43.46,43.42,43.44,104300.0,23.2486,23.2539,23.2325,23.2432,104300.0
2012-11-23 10:10:00,43.45,43.46,43.41,43.46,96900.0,23.2486,23.2539,23.2272,23.2539,96900.0
2012-11-23 10:15:00,43.46,43.46,43.36,43.42,114800.0,23.2539,23.2539,23.2004,23.2325,114800.0
2012-11-23 10:20:00,43.42,43.48,43.42,43.46,107400.0,23.2325,23.2646,23.2325,23.2539,107400.0
2012-11-23 10:25:00,43.47,43.51,43.47,43.49,121800.0,23.2593,23.2807,23.2593,23.27,121800.0
2012-11-23 10:30:00,43.5,43.53,43.48,43.49,119900.0,23.2753,23.2914,23.2646,23.27,119900.0
2012-11-23 10:35:00,43.5,43.51,43.45,43.5,85900.0,23.2753,23.2807,23.2486,23.2753,85900.0
2012-11-23 10:40:00,43.5,43.53,43.47,43.53,109300.0,23.2753,23.2914,23.2593,23.2914,109300.0
2012-11-23 10:45:00,43.53,43.55,43.51,43.52,66000.0,23.2914,23.3021,23.2807,23.286,66000.0
2012-11-23 10:50:00,43.52,43.56,43.51,43.55,81700.0,23.286,23.3074,23.2807,23.3021,81700.0
2012-11-23 10:55:00,43.54,43.56,43.52,43.56,85400.0,23.2967,23.3074,23.286,23.3074,85400.0
2012-11-23 11:00:00,43.55,43.58,43.52,43.54,92700.0,23.3021,23.3181,23.286,23.2967,92700.0
2012-11-23 11:05:00,43.54,43.55,43.5,43.51,83200.0,23.2967,23.3021,23.2753,23.2807,83200.0
2012-11-23 11:10:00,43.52,43.53,43.5,43.53,81200.0,23.286,23.2914,23.2753,23.2914,81200.0
2012-11-23 11:15:00,43.53,43.54,43.52,43.53,63700.0,23.2914,23.2967,23.286,23.2914,63700.0
2012-11-23 11:20:00,43.53,43.59,43.53,43.54,79200.0,23.2914,23.3235,23.2914,23.2967,79200.0
2012-11-23 11:25:00,43.54,43.58,43.53,43.57,76400.0,23.2967,23.3181,23.2914,23.3128,76400.0
2012-11-23 11:30:00,43.58,43.6,43.55,43.59,75000.0,23.3181,23.3289,23.3021,23.3235,75000.0
2012-11-23 11:35:00,43.6,43.63,43.59,43.61,100000.0,23.3289,23.3449,23.3235,23.3342,100000.0
2012-11-23 11:40:00,43.61,43.63,43.56,43.56,100500.0,23.3342,23.3449,23.3074,23.3074,100500.0
2012-11-23 11:45:00,43.55,43.57,43.5,43.5,63100.0,23.3021,23.3128,23.2753,23.2753,63100.0
2012-11-23 11:50:00,43.51,43.53,43.48,43.52,68300.0,23.2807,23.2914,23.2646,23.286,68300.0
2012-11-23 11:55:00,43.53,43.57,43.53,43.57,51300.0,23.2914,23.3128,23.2914,23.3128,51300.0
2012-11-23 12:00:00,43.58,43.59,43.57,43.59,39900.0,23.3181,23.3235,23.3128,23.3235,39900.0
2012-11-23 12:05:00,43.59,43.59,43.52,43.54,86400.0,23.3235,23.3235,23.286,23.2967,86400.0
2012-11-23 12:10:00,43.53,43.56,43.52,43.53,67900.0,23.2914,23.3074,23.286,23.2914,67900.0
2012-11-23 12:15:00,43.54,43.55,43.53,43.53,43000.0,23.2967,23.3021,23.2914,23.2914,43000.0
2012-11-23 12:20:00,43.54,43.56,43.52,43.55,78500.0,23.2967,23.3074,23.286,23.3021,78500.0
2012-11-23 12:25:00,43.54,43.58,43.54,43.57,47600.0,23.2967,23.3181,23.2967,23.3128,47600.0
2012-11-23 12:30:00,43.56,43.57,43.52,43.56,86600.0,23.3074,23.3128,23.286,23.3074,86600.0
2012-11-23 12:35:00,43.55,43.6,43.53,43.59,131300.0,23.3021,23.3289,23.2914,23.3235,131300.0
2012-11-23 12:40:00,43.59,43.61,43.57,43.58,151500.0,23.3235,23.3342,23.3128,23.3181,151500.0
2012-11-23 12:45:00,43.58,43.68,43.58,43.68,200900.0,23.3181,23.3717,23.3181,23.3717,200900.0
2012-11-23 12:50:00,43.68,43.7,43.66,43.69,183300.0,23.3717,23.3824,23.361,23.377,183300.0
2012-11-23 12:55:00,43.69,43.77,43.69,43.76,474200.0,23.377,23.4198,23.377,23.4145,474200.0
2012-11-26 09:30:00,43.43,43.51,43.24,43.35,358100.0,23.2379,23.2807,23.1362,23.1951,358100.0
2012-11-26 09:35:00,43.34,43.39,43.12,43.16,424600.0,23.1897,23.2165,23.072,23.0934,424600.0
2012-11-26 09:40:00,43.16,43.21,43.07,43.08,230200.0,23.0934,23.1202,23.0453,23.0506,230200.0
2012-11-26 09:45:00,43.08,43.18,43.04,43.15,251200.0,23.0506,23.1041,23.0292,23.0881,251200.0
2012-11-26 09:50:00,43.15,43.23,43.13,43.23,117700.0,23.0881,23.1309,23.0774,23.1309,117700.0
2012-11-26 09:55:00,43.23,43.25,43.16,43.16,100100.0,23.1309,23.1416,23.0934,23.0934,100100.0
2012-11-26 10:00:00,43.16,43.25,43.16,43.2,129300.0,23.0934,23.1416,23.0934,23.1148,129300.0
2012-11-26 10:05:00,43.2,43.26,43.16,43.26,166000.0,23.1148,23.1469,23.0934,23.1469,166000.0
2012-11-26 10:10:00,43.26,43.33,43.25,43.26,136700.0,23.1469,23.1844,23.1416,23.1469,136700.0
2012-11-26 10:15:00,43.26,43.34,43.26,43.33,112600.0,23.1469,23.1897,23.1469,23.1844,112600.0
2012-11-26 10:20:00,43.33,43.37,43.32,43.35,99000.0,23.1844,23.2058,23.179,23.1951,99000.0
2012-11-26 10:25:00,43.35,43.4,43.34,43.36,89400.0,23.1951,23.2218,23.1897,23.2004,89400.0
2012-11-26 10:30:00,43.36,43.41,43.35,43.36,70300.0,23.2004,23.2272,23.1951,23.2004,70300.0
2012-11-26 10:35:00,43.36,43.37,43.32,43.36,93300.0,23.2004,23.2058,23.179,23.2004,93300.0
2012-11-26 10:40:00,43.36,43.39,43.31,43.32,79400.0,23.2004,23.2165,23.1737,23.179,79400.0
2012-11-26 10:45:00,43.32,43.32,43.22,43.26,309800.0,23.179,23.179,23.1255,23.1469,309800.0
2012-11-26 10:50:00,43.26,43.29,43.25,43.27,102300.0,23.1469,23.163,23.1416,23.1523,102300.0
2012-11-26 10:55:00,43.27,43.3,43.24,43.25,90600.0,23.1523,23.1683,23.1362,23.1416,90600.0
2012-11-26 11:00:00,43.25,43.26,43.21,43.21,131200.0,23.1416,23.1469,23.1202,23.1202,131200.0
2012-11-26 11:05:00,43.21,43.22,43.15,43.16,146400.0,23.1202,23.1255,23.0881,23.0934,146400.0
2012-11-26 11:10:00,43.16,43.24,43.16,43.24,117800.0,23.0934,23.1362,23.0934,23.1362,117800.0
2012-11-26 11:15:00,43.24,43.25,43.17,43.19,143200.0,23.1362,23.1416,23.0988,23.1095,143200.0
2012-11-26 11:20:00,43.18,43.2,43.16,43.17,78500.0,23.1041,23.1148,23.0934,23.0988,78500.0
2012-11-26 11:25:00,43.18,43.21,43.14,43.19,110000.0,23.1041,23.1202,23.0827,23.1095,110000.0
2012-11-26 11:30:00,43.19,43.24,43.18,43.21,161800.0,23.1095,23.1362,23.1041,23.1202,161800.0
2012-11-26 11:35:00,43.22,43.25,43.2,43.23,95700.0,23.1255,23.1416,23.1148,23.1309,95700.0
2012-11-26 11:40:00,43.23,43.32,43.23,43.3,186800.0,23.1309,23.179,23.1309,23.1683,186800.0
2012-11-26 11:45:00,43.3,43.31,43.28,43.29,41800.0,23.1683,23.1737,23.1576,23.163,41800.0
2012-11-26 11:50:00,43.29,43.33,43.29,43.33,64600.0,23.163,23.1844,23.163,23.1844,64600.0
2012-11-26 11:55:00,43.33,43.35,43.32,43.34,171500.0,23.1844,23.1951,23.179,23.1897,171500.0
2012-11-26 12:00:00,43.35,43.35,43.31,43.34,62600.0,23.1951,23.1951,23.1737,23.1897,62600.0
2012-11-26 12:05:00,43.33,43.34,43.3,43.31,54900.0,23.1844,23.1897,23.1683,23.1737,54900.0
2012-11-26 12:10:00,43.31,43.32,43.29,43.29,43400.0,23.1737,23.179,23.163,23.163,43400.0
2012-11-26 12:15:00,43.29,43.37,43.29,43.36,121700.0,23.163,23.2058,23.163,23.2004,121700.0
2012-11-26 12:20:00,43.36,43.36,43.33,43.33,53000.0,23.2004,23.2004,23.1844,23.1844,53000.0
2012-11-26 12:25:00,43.33,43.36,43.33,43.36,37700.0,23.1844,23.2004,23.1844,23.2004,37700.0
2012-11-26 12:30:00,43.36,43.36,43.31,43.31,91800.0,23.2004,23.2004,23.1737,23.1737,91800.0
2012-11-26 12:35:00,43.31,43.36,43.3,43.35,57100.0,23.1737,23.2004,23.1683,23.1951,57100.0
2012-11-26 12:40:00,43.34,43.43,43.34,43.43,80100.0,23.1897,23.2379,23.1897,23.2379,80100.0
2012-11-26 12:45:00,43.42,43.44,43.37,43.38,85000.0,23.2325,23.2432,23.2058,23.2111,85000.0
2012-11-26 12:50:00,43.39,43.42,43.38,43.4,185700.0,23.2165,23.2325,23.2111,23.2218,185700.0
2012-11-26 12:55:00,43.4,43.42,43.38,43.39,84900.0,23.2218,23.2325,23.2111,23.2165,84900.0
2012-11-26 13:00:00,43.39,43.41,43.39,43.4,29100.0,23.2165,23.2272,23.2165,23.2218,29100.0
2012-11-26 13:05:00,43.41,43.44,43.4,43.43,145100.0,23.2272,23.2432,23.2218,23.2379,145100.0
2012-11-26 13:10:00,43.42,43.44,43.41,43.42,65000.0,23.2325,23.2432,23.2272,23.2325,65000.0
2012-11-26 13:15:00,43.42,43.45,43.42,43.44,260400.0,23.2325,23.2486,23.2325,23.2432,260400.0
2012-11-26 13:20:00,43.44,43.46,43.41,43.42,81600.0,23.2432,23.2539,23.2272,23.2325,81600.0
2012-11-26 13:25:00,43.43,43.43,43.41,43.41,51900.0,23.2379,23.2379,23.2272,23.2272,51900.0
2012-11-26 13:30:00,43.42,43.44,43.41,43.41,44200.0,23.2325,23.2432,23.2272,23.2272,44200.0
2012-11-26 13:35:00,43.42,43.42,43.36,43.37,44000.0,23.2325,23.2325,23.2004,23.2058,44000.0
2012-11-26 13:40:00,43.37,43.41,43.35,43.37,67500.0,23.2058,23.2272,23.1951,23.2058,67500.0
2012-11-26 13:45:00,43.37,43.39,43.35,43.39,90500.0,23.2058,23.2165,23.1951,23.2165,90500.0
2012-11-26 13:50:00,43.39,43.4,43.37,43.39,54700.0,23.2165,23.2218,23.2058,23.2165,54700.0
2012-11-26 13:55:00,43.39,43.43,43.39,43.4,58600.0,23.2165,23.2379,23.2165,23.2218,58600.0
2012-11-26 14:00:00,43.41,43.41,43.36,43.4,51200.0,23.2272,23.2272,23.2004,23.2218,51200.0
2012-11-26 14:05:00,43.4,43.42,43.36,43.37,102200.0,23.2218,23.2325,23.2004,23.2058,102200.0
2012-11-26 14:10:00,43.38,43.4,43.36,43.39,44600.0,23.2111,23.2218,23.2004,23.2165,44600.0
2012-11-26 14:15:00,43.39,43.42,43.38,43.38,44700.0,23.2165,23.2325,23.2111,23.2111,44700.0
2012-11-26 14:20:00,43.39,43.39,43.35,43.35,43200.0,23.2165,23.2165,23.1951,23.1951,43200.0
2012-11-26 14:25:00,43.36,43.36,43.33,43.35,82300.0,23.2004,23.2004,23.1844,23.1951,82300.0
2012-11-26 14:30:00,43.34,43.36,43.32,43.36,44700.0,23.1897,23.2004,23.179,23.2004,44700.0
2012-11-26 14:35:00,43.36,43.37,43.32,43.32,116900.0,23.2004,23.2058,23.179,23.179,116900.0
2012-11-26 14:40:00,43.32,43.36,43.32,43.35,241700.0,23.179,23.2004,23.179,23.1951,241700.0
2012-11-26 14:45:00,43.36,43.4,43.35,43.4,176100.0,23.2004,23.2218,23.1951,23.2218,176100.0
2012-11-26 14:50:00,43.4,43.44,43.39,43.4,128400.0,23.2218,23.2432,23.2165,23.2218,128400.0
2012-11-26 14:55:00,43.4,43.41,43.37,43.39,88500.0,23.2218,23.2272,23.2058,23.2165,88500.0
2012-11-26 15:00:00,43.37,43.4,43.35,43.36,96200.0,23.2058,23.2218,23.1951,23.2004,96200.0
2012-11-26 15:05:00,43.37,43.37,43.32,43.32,163400.0,23.2058,23.2058,23.179,23.179,163400.0
2012-11-26 15:10:00,43.33,43.33,43.28,43.29,92300.0,23.1844,23.1844,23.1576,23.163,92300.0
2012-11-26 15:15:00,43.28,43.29,43.25,43.27,92200.0,23.1576,23.163,23.1416,23.1523,92200.0
2012-11-26 15:20:00,43.27,43.34,43.24,43.34,206600.0,23.1523,23.1897,23.1362,23.1897,206600.0
2012-11-26 15:25:00,43.33,43.34,43.26,43.27,587200.0,23.1844,23.1897,23.1469,23.1523,587200.0
2012-11-26 15:30:00,43.28,43.28,43.2,43.24,123100.0,23.1576,23.1576,23.1148,23.1362,123100.0
2012-11-26 15:35:00,43.24,43.26,43.2,43.2,114500.0,23.1362,23.1469,23.1148,23.1148,114500.0
2012-11-26 15:40:00,43.21,43.24,43.2,43.21,156000.0,23.1202,23.1362,23.1148,23.1202,156000.0
2012-11-26 15:45:00,43.22,43.25,43.2,43.21,269400.0,23.1255,23.1416,23.1148,23.1202,269400.0
2012-11-26 15:50:00,43.22,43.25,43.19,43.2,504700.0,23.1255,23.1416,23.1095,23.1148,504700.0
2012-11-26 15:55:00,43.2,43.32,43.18,43.31,718900.0,23.1148,23.179,23.1041,23.1737,718900.0
2012-11-27 09:30:00,43.16,43.27,43.0,43.22,423400.0,23.0934,23.1523,23.0078,23.1255,423400.0
2012-11-27 09:35:00,43.22,43.3,43.15,43.3,145000.0,23.1255,23.1683,23.0881,23.1683,145000.0
2012-11-27 09:40:00,43.28,43.33,43.21,43.3,99900.0,23.1576,23.1844,23.1202,23.1683,99900.0
2012-11-27 09:45:00,43.3,43.3,43.19,43.2,382500.0,23.1683,23.1683,23.1095,23.1148,382500.0
2012-11-27 09:50:00,43.2,43.24,43.15,43.21,112300.0,23.1148,23.1362,23.0881,23.1202,112300.0
2012-11-27 09:55:00,43.2,43.3,43.19,43.23,117800.0,23.1148,23.1683,23.1095,23.1309,117800.0
2012-11-27 10:00:00,43.22,43.27,43.15,43.19,107900.0,23.1255,23.1523,23.0881,23.1095,107900.0
2012-11-27 10:05:00,43.19,43.19,43.07,43.11,108800.0,23.1095,23.1095,23.0453,23.0667,108800.0
2012-11-27 10:10:00,43.11,43.14,43.06,43.08,98200.0,23.0667,23.0827,23.0399,23.0506,98200.0
2012-11-27 10:15:00,43.08,43.08,42.96,42.99,153200.0,23.0506,23.0506,22.9864,23.0025,153200.0
2012-11-27 10:20:00,42.99,42.99,42.87,42.96,226400.0,23.0025,23.0025,22.9383,22.9864,226400.0
2012-11-27 10:25:00,42.96,43.01,42.93,42.95,146100.0,22.9864,23.0132,22.9704,22.9811,146100.0
2012-11-27 10:30:00,42.94,42.95,42.91,42.93,99900.0,22.9757,22.9811,22.9597,22.9704,99900.0
2012-11-27 10:35:00,42.92,42.97,42.9,42.96,183000.0,22.965,22.9918,22.9543,22.9864,183000.0
2012-11-27 10:40:00,42.97,43.0,42.95,42.95,195800.0,22.9918,23.0078,22.9811,22.9811,195800.0
2012-11-27 10:45:00,42.95,42.99,42.94,42.94,77500.0,22.9811,23.0025,22.9757,22.9757,77500.0
2012-11-27 10:50:00,42.94,43.0,42.94,42.99,72800.0,22.9757,23.0078,22.9757,23.0025,72800.0
2012-11-27 10:55:00,42.99,43.03,42.96,43.0,73500.0,23.0025,23.0239,22.9864,23.0078,73500.0
2012-11-27 11:00:00,43.0,43.01,42.97,42.97,176500.0,23.0078,23.0132,22.9918,22.9918,176500.0
2012-11-27 11:05:00,42.98,43.04,42.97,43.04,66500.0,22.9971,23.0292,22.9918,23.0292,66500.0
2012-11-27 11:10:00,43.03,43.03,43.0,43.01,43000.0,23.0239,23.0239,23.0078,23.0132,43000.0
2012-11-27 11:15:00,43.02,43.03,43.0,43.02,112300.0,23.0185,23.0239,23.0078,23.0185,112300.0
2012-11-27 11:20:00,43.03,43.05,43.01,43.05,60200.0,23.0239,23.0346,23.0132,23.0346,60200.0
2012-11-27 11:25:00,43.05,43.05,42.98,43.01,58200.0,23.0346,23.0346,22.9971,23.0132,58200.0
2012-11-27 11:30:00,43.02,43.05,43.01,43.01,52100.0,23.0185,23.0346,23.0132,23.0132,52100.0
2012-11-27 11:35:00,43.02,43.13,43.02,43.13,97400.0,23.0185,23.0774,23.0185,23.0774,97400.0
2012-11-27 11:40:00,43.13,43.17,43.12,43.16,106600.0,23.0774,23.0988,23.072,23.0934,106600.0
2012-11-27 11:45:00,43.17,43.18,43.14,43.16,100200.0,23.0988,23.1041,23.0827,23.0934,100200.0
2012-11-27 11:50:00,43.15,43.22,43.14,43.19,92800.0,23.0881,23.1255,23.0827,23.1095,92800.0
2012-11-27 11:55:00,43.2,43.25,43.2,43.21,75600.0,23.1148,23.1416,23.1148,23.1202,75600.0
2012-11-27 12:00:00,43.21,43.26,43.2,43.22,140600.0,23.1202,23.1469,23.1148,23.1255,140600.0
2012-11-27 12:05:00,43.23,43.25,43.2,43.23,67600.0,23.1309,23.1416,23.1148,23.1309,67600.0
2012-11-27 12:10:00,43.22,43.25,43.22,43.23,66700.0,23.1255,23.1416,23.1255,23.1309,66700.0
2012-11-27 12:15:00,43.23,43.26,43.21,43.23,54500.0,23.1309,23.1469,23.1202,23.1309,54500.0
2012-11-27 12:20:00,43.24,43.24,43.21,43.22,76700.0,23.1362,23.1362,23.1202,23.1255,76700.0
2012-11-27 12:25:00,43.22,43.24,43.21,43.21,39900.0,23.1255,23.1362,23.1202,23.1202,39900.0
2012-11-27 12:30:00,43.22,43.22,43.16,43.17,68700.0,23.1255,23.1255,23.0934,23.0988,68700.0
2012-11-27 12:35:00,43.18,43.18,43.14,43.16,81200.0,23.1041,23.1041,23.0827,23.0934,81200.0
2012-11-27 12:40:00,43.16,43.18,43.16,43.18,38700.0,23.0934,23.1041,23.0934,23.1041,38700.0
2012-11-27 12:45:00,43.18,43.2,43.16,43.18,45500.0,23.1041,23.1148,23.0934,23.1041,45500.0
2012-11-27 12:50:00,43.18,43.2,43.11,43.12,228700.0,23.1041,23.1148,23.0667,23.072,228700.0
2012-11-27 12:55:00,43.12,43.16,43.09,43.14,90000.0,23.072,23.0934,23.056,23.0827,90000.0
2012-11-27 13:00:00,43.13,43.14,43.07,43.09,45600.0,23.0774,23.0827,23.0453,23.056,45600.0
2012-11-27 13:05:00,43.1,43.15,43.09,43.13,45200.0,23.0613,23.0881,23.056,23.0774,45200.0
2012-11-27 13:10:00,43.14,43.16,43.13,43.15,33400.0,23.0827,23.0934,23.0774,23.0881,33400.0
2012-11-27 13:15:00,43.15,43.18,43.14,43.17,21800.0,23.0881,23.1041,23.0827,23.0988,21800.0
2012-11-27 13:20:00,43.18,43.18,43.12,43.13,36000.0,23.1041,23.1041,23.072,23.0774,36000.0
2012-11-27 13:25:00,43.13,43.14,43.05,43.09,45900.0,23.0774,23.0827,23.0346,23.056,45900.0
2012-11-27 13:30:00,43.08,43.12,43.08,43.11,32200.0,23.0506,23.072,23.0506,23.0667,32200.0
2012-11-27 13:35:00,43.11,43.13,43.07,43.07,53800.0,23.0667,23.0774,23.0453,23.0453,53800.0
2012-11-27 13:40:00,43.06,43.09,43.04,43.09,75500.0,23.0399,23.056,23.0292,23.056,75500.0
2012-11-27 13:45:00,43.08,43.1,43.04,43.08,74600.0,23.0506,23.0613,23.0292,23.0506,74600.0
2012-11-27 13:50:00,43.07,43.08,43.02,43.04,224800.0,23.0453,23.0506,23.0185,23.0292,224800.0
2012-11-27 13:55:00,43.04,43.05,43.01,43.02,35600.0,23.0292,23.0346,23.0132,23.0185,35600.0
2012-11-27 14:00:00,43.02,43.07,43.01,43.07,51800.0,23.0185,23.0453,23.0132,23.0453,51800.0
2012-11-27 14:05:00,43.08,43.09,43.01,43.02,68800.0,23.0506,23.056,23.0132,23.0185,68800.0
2012-11-27 14:10:00,43.01,43.06,43.01,43.05,64700.0,23.0132,23.0399,23.0132,23.0346,64700.0
2012-11-27 14:15:00,43.05,43.09,43.05,43.09,51800.0,23.0346,23.056,23.0346,23.056,51800.0
2012-11-27 14:20:00,43.08,43.1,42.96,42.98,113100.0,23.0506,23.0613,22.9864,22.9971,113100.0
2012-11-27 14:25:00,42.98,43.02,42.95,42.99,315200.0,22.9971,23.0185,22.9811,23.0025,315200.0
2012-11-27 14:30:00,42.99,43.04,42.97,42.99,118100.0,23.0025,23.0292,22.9918,23.0025,118100.0
2012-11-27 14:35:00,43.0,43.03,42.96,43.02,285200.0,23.0078,23.0239,22.9864,23.0185,285200.0
2012-11-27 14:40:00,43.03,43.04,42.97,42.98,105600.0,23.0239,23.0292,22.9918,22.9971,105600.0
2012-11-27 14:45:00,42.97,42.99,42.9,42.95,105700.0,22.9918,23.0025,22.9543,22.9811,105700.0
2012-11-27 14:50:00,42.95,42.98,42.94,42.97,83700.0,22.9811,22.9971,22.9757,22.9918,83700.0
2012-11-27 14:55:00,42.98,43.02,42.97,43.0,104000.0,22.9971,23.0185,22.9918,23.0078,104000.0
2012-11-27 15:00:00,42.98,43.02,42.97,43.0,254300.0,22.9971,23.0185,22.9918,23.0078,254300.0
2012-11-27 15:05:00,43.0,43.01,42.97,42.99,119200.0,23.0078,23.0132,22.9918,23.0025,119200.0
2012-11-27 15:10:00,42.99,43.04,42.97,43.01,103500.0,23.0025,23.0292,22.9918,23.0132,103500.0
2012-11-27 15:15:00,43.01,43.02,42.97,43.01,83300.0,23.0132,23.0185,22.9918,23.0132,83300.0
2012-11-27 15:20:00,43.01,43.03,42.98,43.02,281200.0,23.0132,23.0239,22.9971,23.0185,281200.0
2012-11-27 15:25:00,43.02,43.04,43.0,43.04,126200.0,23.0185,23.0292,23.0078,23.0292,126200.0
2012-11-27 15:30:00,43.03,43.07,42.99,42.99,179500.0,23.0239,23.0453,23.0025,23.0025,179500.0
2012-11-27 15:35:00,43.0,43.01,42.95,42.97,328100.0,23.0078,23.0132,22.9811,22.9918,328100.0
2012-11-27 15:40:00,42.97,42.99,42.95,42.96,127300.0,22.9918,23.0025,22.9811,22.9864,127300.0
2012-11-27 15:45:00,42.96,43.01,42.95,43.01,342000.0,22.9864,23.0132,22.9811,23.0132,342000.0
2012-11-27 15:50:00,43.01,43.01,42.95,42.96,352500.0,23.0132,23.0132,22.9811,22.9864,352500.0
2012-11-27 15:55:00,42.96,43.02,42.9,42.99,1042900.0,22.9864,23.0185,22.9543,23.0025,1042900.0
2012-11-28 09:30:00,42.79,42.92,42.68,42.7,494600.0,22.8954,22.965,22.8366,22.8473,494600.0
2012-11-28 09:35:00,42.7,42.75,42.62,42.73,281300.0,22.8473,22.874,22.8045,22.8633,281300.0
2012-11-28 09:40:00,42.73,42.8,42.66,42.74,274100.0,22.8633,22.9008,22.8259,22.8687,274100.0
2012-11-28 09:45:00,42.74,42.8,42.74,42.79,104000.0,22.8687,22.9008,22.8687,22.8954,104000.0
2012-11-28 09:50:00,42.79,42.83,42.76,42.82,264900.0,22.8954,22.9169,22.8794,22.9115,264900.0
2012-11-28 09:55:00,42.82,42.82,42.73,42.74,130300.0,22.9115,22.9115,22.8633,22.8687,130300.0
2012-11-28 10:00:00,42.74,42.76,42.6,42.65,223800.0,22.8687,22.8794,22.7938,22.8205,223800.0
2012-11-28 10:05:00,42.64,42.72,42.61,42.7,279000.0,22.8152,22.858,22.7991,22.8473,279000.0
2012-11-28 10:10:00,42.7,42.76,42.7,42.74,105900.0,22.8473,22.8794,22.8473,22.8687,105900.0
2012-11-28 10:15:00,42.75,42.78,42.72,42.73,150600.0,22.874,22.8901,22.858,22.8633,150600.0
2012-11-28 10:20:00,42.74,42.8,42.69,42.79,267500.0,22.8687,22.9008,22.8419,22.8954,267500.0
2012-11-28 10:25:00,42.79,42.81,42.73,42.75,131000.0,22.8954,22.9061,22.8633,22.874,131000.0
2012-11-28 10:30:00,42.75,42.81,42.72,42.73,115100.0,22.874,22.9061,22.858,22.8633,115100.0
2012-11-28 10:35:00,42.74,42.87,42.73,42.85,231200.0,22.8687,22.9383,22.8633,22.9276,231200.0
2012-11-28 10:40:00,42.85,42.9,42.84,42.86,150500.0,22.9276,22.9543,22.9222,22.9329,150500.0
2012-11-28 10:45:00,42.86,42.9,42.84,42.86,171100.0,22.9329,22.9543,22.9222,22.9329,171100.0
2012-11-28 10:50:00,42.86,42.9,42.83,42.84,242700.0,22.9329,22.9543,22.9169,22.9222,242700.0
2012-11-28 10:55:00,42.85,42.85,42.8,42.83,136600.0,22.9276,22.9276,22.9008,22.9169,136600.0
2012-11-28 11:00:00,42.84,42.89,42.83,42.86,175800.0,22.9222,22.949,22.9169,22.9329,175800.0
2012-11-28 11:05:00,42.86,42.92,42.84,42.89,70600.0,22.9329,22.965,22.9222,22.949,70600.0
2012-11-28 11:10:00,42.9,42.98,42.89,42.96,146300.0,22.9543,22.9971,22.949,22.9864,146300.0
2012-11-28 11:15:00,42.96,43.04,42.95,43.02,141800.0,22.9864,23.0292,22.9811,23.0185,141800.0
2012-11-28 11:20:00,43.02,43.05,43.0,43.01,97100.0,23.0185,23.0346,23.0078,23.0132,97100.0
2012-11-28 11:25:00,43.01,43.05,43.0,43.04,92000.0,23.0132,23.0346,23.0078,23.0292,92000.0
2012-11-28 11:30:00,43.05,43.05,42.91,42.94,494300.0,23.0346,23.0346,22.9597,22.9757,494300.0
2012-11-28 11:35:00,42.94,42.97,42.91,42.95,61700.0,22.9757,22.9918,22.9597,22.9811,61700.0
2012-11-28 11:40:00,42.96,42.97,42.93,42.94,38000.0,22.9864,22.9918,22.9704,22.9757,38000.0
2012-11-28 11:45:00,42.94,42.97,42.91,42.96,46100.0,22.9757,22.9918,22.9597,22.9864,46100.0
2012-11-28 11:50:00,42.96,42.98,42.91,42.92,33900.0,22.9864,22.9971,22.9597,22.965,33900.0
2012-11-28 11:55:00,42.92,42.94,42.87,42.91,73600.0,22.965,22.9757,22.9383,22.9597,73600.0
2012-11-28 12:00:00,42.9,42.92,42.84,42.85,69500.0,22.9543,22.965,22.9222,22.9276,69500.0
2012-11-28 12:05:00,42.85,42.88,42.82,42.86,48600.0,22.9276,22.9436,22.9115,22.9329,48600.0
2012-11-28 12:10:00,42.87,42.95,42.84,42.92,62400.0,22.9383,22.9811,22.9222,22.965,62400.0
2012-11-28 12:15:00,42.91,43.03,42.89,43.0,100000.0,22.9597,23.0239,22.949,23.0078,100000.0
2012-11-28 12:20:00,43.0,43.05,43.0,43.05,228300.0,23.0078,23.0346,23.0078,23.0346,228300.0
2012-11-28 12:25:00,43.06,43.09,43.01,43.04,90200.0,23.0399,23.056,23.0132,23.0292,90200.0
2012-11-28 12:30:00,43.04,43.1,43.04,43.1,76000.0,23.0292,23.0613,23.0292,23.0613,76000.0
2012-11-28 12:35:00,43.1,43.13,43.04,43.08,82000.0,23.0613,23.0774,23.0292,23.0506,82000.0
2012-11-28 12:40:00,43.08,43.13,43.08,43.11,38000.0,23.0506,23.0774,23.0506,23.0667,38000.0
2012-11-28 12:45:00,43.11,43.13,43.11,43.13,59200.0,23.0667,23.0774,23.0667,23.0774,59200.0
2012-11-28 12:50:00,43.13,43.13,43.09,43.12,56300.0,23.0774,23.0774,23.056,23.072,56300.0
2012-11-28 12:55:00,43.12,43.15,43.11,43.11,62200.0,23.072,23.0881,23.0667,23.0667,62200.0
2012-11-28 13:00:00,43.12,43.13,43.05,43.07,66200.0,23.072,23.0774,23.0346,23.0453,66200.0
2012-11-28 13:05:00,43.07,43.08,43.05,43.06,36600.0,23.0453,23.0506,23.0346,23.0399,36600.0
2012-11-28 13:10:00,43.06,43.08,42.99,43.0,110300.0,23.0399,23.0506,23.0025,23.0078,110300.0
2012-11-28 13:15:00,43.0,43.01,42.98,42.98,111000.0,23.0078,23.0132,22.9971,22.9971,111000.0
2012-11-28 13:20:00,42.98,43.01,42.96,43.0,109100.0,22.9971,23.0132,22.9864,23.0078,109100.0
2012-11-28 13:25:00,43.0,43.01,42.96,43.0,46800.0,23.0078,23.0132,22.9864,23.0078,46800.0
2012-11-28 13:30:00,43.0,43.06,42.98,43.06,405500.0,23.0078,23.0399,22.9971,23.0399,405500.0
2012-11-28 13:35:00,43.06,43.14,43.04,43.1,87700.0,23.0399,23.0827,23.0292,23.0613,87700.0
2012-11-28 13:40:00,43.11,43.13,43.08,43.09,77400.0,23.0667,23.0774,23.0506,23.056,77400.0
2012-11-28 13:45:00,43.09,43.12,43.08,43.12,84100.0,23.056,23.072,23.0506,23.072,84100.0
2012-11-28 13:50:00,43.12,43.16,43.1,43.12,83900.0,23.072,23.0934,23.0613,23.072,83900.0
2012-11-28 13:55:00,43.11,43.14,43.09,43.11,54600.0,23.0667,23.0827,23.056,23.0667,54600.0
2012-11-28 14:00:00,43.12,43.13,43.07,43.09,314000.0,23.072,23.0774,23.0453,23.056,314000.0
2012-11-28 14:05:00,43.09,43.13,43.08,43.1,60300.0,23.056,23.0774,23.0506,23.0613,60300.0
2012-11-28 14:10:00,43.11,43.12,43.08,43.09,42000.0,23.0667,23.072,23.0506,23.056,42000.0
2012-11-28 14:15:00,43.09,43.11,43.07,43.09,44500.0,23.056,23.0667,23.0453,23.056,44500.0
2012-11-28 14:20:00,43.1,43.13,43.08,43.11,59100.0,23.0613,23.0774,23.0506,23.0667,59100.0
2012-11-28 14:25:00,43.12,43.13,43.09,43.11,62300.0,23.072,23.0774,23.056,23.0667,62300.0
2012-11-28 14:30:00,43.11,43.14,43.1,43.14,49400.0,23.0667,23.0827,23.0613,23.0827,49400.0
2012-11-28 14:35:00,43.14,43.18,43.13,43.17,136600.0,23.0827,23.1041,23.0774,23.0988,136600.0
2012-11-28 14:40:00,43.17,43.22,43.16,43.22,140200.0,23.0988,23.1255,23.0934,23.1255,140200.0
2012-11-28 14:45:00,43.22,43.23,43.18,43.2,101700.0,23.1255,23.1309,23.1041,23.1148,101700.0
2012-11-28 14:50:00,43.2,43.22,43.14,43.2,421700.0,23.1148,23.1255,23.0827,23.1148,421700.0
2012-11-28 14:55:00,43.2,43.23,43.19,43.22,80800.0,23.1148,23.1309,23.1095,23.1255,80800.0
2012-11-28 15:00:00,43.22,43.26,43.21,43.24,174100.0,23.1255,23.1469,23.1202,23.1362,174100.0
2012-11-28 15:05:00,43.23,43.3,43.23,43.29,96100.0,23.1309,23.1683,23.1309,23.163,96100.0
2012-11-28 15:10:00,43.29,43.3,43.26,43.3,140700.0,23.163,23.1683,23.1469,23.1683,140700.0
2012-11-28 15:15:00,43.3,43.34,43.29,43.29,115800.0,23.1683,23.1897,23.163,23.163,115800.0
2012-11-28 15:20:00,43.3,43.34,43.28,43.33,143700.0,23.1683,23.1897,23.1576,23.1844,143700.0
2012-11-28 15:25:00,43.32,43.38,43.31,43.37,149800.0,23.179,23.2111,23.1737,23.2058,149800.0
2012-11-28 15:30:00,43.37,43.39,43.34,43.38,301600.0,23.2058,23.2165,23.1897,23.2111,301600.0
2012-11-28 15:35:00,43.37,43.42,43.36,43.4,153600.0,23.2058,23.2325,23.2004,23.2218,153600.0
2012-11-28 15:40:00,43.4,43.46,43.39,43.43,432300.0,23.2218,23.2539,23.2165,23.2379,432300.0
2012-11-28 15:45:00,43.43,43.48,43.42,43.48,319400.0,23.2379,23.2646,23.2325,23.2646,319400.0
2012-11-28 15:50:00,43.47,43.5,43.45,43.5,323300.0,23.2593,23.2753,23.2486,23.2753,323300.0
2012-11-28 15:55:00,43.5,43.58,43.47,43.55,1202500.0,23.2753,23.3181,23.2593,23.3021,1202500.0
2012-11-29 09:30:00,43.73,43.75,43.58,43.65,705400.0,23.3984,23.4091,23.3181,23.3556,705400.0
2012-11-29 09:35:00,43.67,43.72,43.53,43.54,590100.0,23.3663,23.3931,23.2914,23.2967,590100.0
2012-11-29 09:40:00,43.54,43.74,43.51,43.74,268600.0,23.2967,23.4038,23.2807,23.4038,268600.0
2012-11-29 09:45:00,43.74,43.74,43.59,43.62,177800.0,23.4038,23.4038,23.3235,23.3396,177800.0
2012-11-29 09:50:00,43.62,43.68,43.59,43.61,99400.0,23.3396,23.3717,23.3235,23.3342,99400.0
2012-11-29 09:55:00,43.61,43.65,43.59,43.64,112600.0,23.3342,23.3556,23.3235,23.3503,112600.0
2012-11-29 10:00:00,43.64,43.72,43.62,43.68,217600.0,23.3503,23.3931,23.3396,23.3717,217600.0
2012-11-29 10:05:00,43.68,43.73,43.63,43.65,156000.0,23.3717,23.3984,23.3449,23.3556,156000.0
2012-11-29 10:10:00,43.65,43.68,43.6,43.64,148400.0,23.3556,23.3717,23.3289,23.3503,148400.0
2012-11-29 10:15:00,43.64,43.68,43.63,43.67,94300.0,23.3503,23.3717,23.3449,23.3663,94300.0
2012-11-29 10:20:00,43.67,43.73,43.67,43.7,67500.0,23.3663,23.3984,23.3663,23.3824,67500.0
2012-11-29 10:25:00,43.69,43.77,43.69,43.73,158300.0,23.377,23.4198,23.377,23.3984,158300.0
2012-11-29 10:30:00,43.73,43.73,43.66,43.66,979700.0,23.3984,23.3984,23.361,23.361,979700.0
2012-11-29 10:35:00,43.66,43.66,43.6,43.61,102200.0,23.361,23.361,23.3289,23.3342,102200.0
2012-11-29 10:40:00,43.62,43.66,43.6,43.64,121900.0,23.3396,23.361,23.3289,23.3503,121900.0
2012-11-29 10:45:00,43.64,43.65,43.57,43.62,350100.0,23.3503,23.3556,23.3128,23.3396,350100.0
2012-11-29 10:50:00,43.62,43.63,43.6,43.61,72500.0,23.3396,23.3449,23.3289,23.3342,72500.0
2012-11-29 10:55:00,43.62,43.65,43.6,43.64,143100.0,23.3396,23.3556,23.3289,23.3503,143100.0
2012-11-29 11:00:00,43.65,43.67,43.63,43.67,129100.0,23.3556,23.3663,23.3449,23.3663,129100.0
2012-11-29 11:05:00,43.67,43.68,43.62,43.62,80900.0,23.3663,23.3717,23.3396,23.3396,80900.0
2012-11-29 11:10:00,43.63,43.66,43.63,43.65,41400.0,23.3449,23.361,23.3449,23.3556,41400.0
2012-11-29 11:15:00,43.66,43.69,43.66,43.66,64900.0,23.361,23.377,23.361,23.361,64900.0
2012-11-29 11:20:00,43.66,43.69,43.64,43.68,164700.0,23.361,23.377,23.3503,23.3717,164700.0
2012-11-29 11:25:00,43.68,43.69,43.66,43.66,91200.0,23.3717,23.377,23.361,23.361,91200.0
2012-11-29 11:30:00,43.67,43.68,43.64,43.67,98900.0,23.3663,23.3717,23.3503,23.3663,98900.0
2012-11-29 11:35:00,43.68,43.7,43.67,43.69,58600.0,23.3717,23.3824,23.3663,23.377,58600.0
2012-11-29 11:40:00,43.7,43.7,43.58,43.6,499800.0,23.3824,23.3824,23.3181,23.3289,499800.0
2012-11-29 11:45:00,43.6,43.65,43.59,43.64,281200.0,23.3289,23.3556,23.3235,23.3503,281200.0
2012-11-29 11:50:00,43.64,43.69,43.62,43.64,117700.0,23.3503,23.377,23.3396,23.3503,117700.0
2012-11-29 11:55:00,43.65,43.67,43.6,43.63,82300.0,23.3556,23.3663,23.3289,23.3449,82300.0
2012-11-29 12:00:00,43.64,43.65,43.6,43.63,57700.0,23.3503,23.3556,23.3289,23.3449,57700.0
2012-11-29 12:05:00,43.62,43.65,43.59,43.63,121400.0,23.3396,23.3556,23.3235,23.3449,121400.0
2012-11-29 12:10:00,43.64,43.74,43.63,43.71,82100.0,23.3503,23.4038,23.3449,23.3877,82100.0
2012-11-29 12:15:00,43.72,43.72,43.7,43.7,51000.0,23.3931,23.3931,23.3824,23.3824,51000.0
2012-11-29 12:20:00,43.7,43.72,43.7,43.71,53100.0,23.3824,23.3931,23.3824,23.3877,53100.0
2012-11-29 12:25:00,43.71,43.72,43.7,43.7,50100.0,23.3877,23.3931,23.3824,23.3824,50100.0
2012-11-29 12:30:00,43.7,43.72,43.69,43.72,39600.0,23.3824,23.3931,23.377,23.3931,39600.0
2012-11-29 12:35:00,43.73,43.73,43.7,43.71,39600.0,23.3984,23.3984,23.3824,23.3877,39600.0
2012-11-29 12:40:00,43.71,43.71,43.67,43.69,29200.0,23.3877,23.3877,23.3663,23.377,29200.0
2012-11-29 12:45:00,43.68,43.72,43.67,43.72,55400.0,23.3717,23.3931,23.3663,23.3931,55400.0
2012-11-29 12:50:00,43.71,43.72,43.66,43.67,43600.0,23.3877,23.3931,23.361,23.3663,43600.0
2012-11-29 12:55:00,43.67,43.7,43.66,43.7,48300.0,23.3663,23.3824,23.361,23.3824,48300.0
2012-11-29 13:00:00,43.7,43.75,43.7,43.74,55200.0,23.3824,23.4091,23.3824,23.4038,55200.0
2012-11-29 13:05:00,43.74,43.75,43.71,43.73,33200.0,23.4038,23.4091,23.3877,23.3984,33200.0
2012-11-29 13:10:00,43.73,43.74,43.7,43.71,42200.0,23.3984,23.4038,23.3824,23.3877,42200.0
2012-11-29 13:15:00,43.71,43.75,43.7,43.71,64700.0,23.3877,23.4091,23.3824,23.3877,64700.0
2012-11-29 13:20:00,43.72,43.73,43.7,43.72,39700.0,23.3931,23.3984,23.3824,23.3931,39700.0
2012-11-29 13:25:00,43.72,43.72,43.7,43.71,36300.0,23.3931,23.3931,23.3824,23.3877,36300.0
2012-11-29 13:30:00,43.71,43.76,43.71,43.76,85600.0,23.3877,23.4145,23.3877,23.4145,85600.0
2012-11-29 13:35:00,43.75,43.79,43.75,43.79,93900.0,23.4091,23.4305,23.4091,23.4305,93900.0
2012-11-29 13:40:00,43.8,43.82,43.79,43.81,56500.0,23.4359,23.4466,23.4305,23.4412,56500.0
2012-11-29 13:45:00,43.82,43.84,43.8,43.83,74300.0,23.4466,23.4573,23.4359,23.4519,74300.0
2012-11-29 13:50:00,43.84,43.85,43.82,43.84,55000.0,23.4573,23.4626,23.4466,23.4573,55000.0
2012-11-29 13:55:00,43.85,43.86,43.82,43.83,96900.0,23.4626,23.468,23.4466,23.4519,96900.0
2012-11-29 14:00:00,43.82,43.83,43.81,43.83,127300.0,23.4466,23.4519,23.4412,23.4519,127300.0
2012-11-29 14:05:00,43.83,43.89,43.82,43.88,392500.0,23.4519,23.484,23.4466,23.4787,392500.0
2012-11-29 14:10:00,43.89,43.89,43.85,43.89,65900.0,23.484,23.484,23.4626,23.484,65900.0
2012-11-29 14:15:00,43.89,43.91,43.88,43.91,81100.0,23.484,23.4947,23.4787,23.4947,81100.0
2012-11-29 14:20:00,43.91,43.94,43.89,43.92,153800.0,23.4947,23.5108,23.484,23.5001,153800.0
2012-11-29 14:25:00,43.92,43.94,43.9,43.91,103400.0,23.5001,23.5108,23.4894,23.4947,103400.0
2012-11-29 14:30:00,43.9,43.94,43.89,43.93,100100.0,23.4894,23.5108,23.484,23.5054,100100.0
2012-11-29 14:35:00,43.93,43.94,43.9,43.94,87700.0,23.5054,23.5108,23.4894,23.5108,87700.0
2012-11-29 14:40:00,43.94,43.96,43.93,43.96,62800.0,23.5108,23.5215,23.5054,23.5215,62800.0
2012-11-29 14:45:00,43.96,43.98,43.93,43.97,138000.0,23.5215,23.5322,23.5054,23.5268,138000.0
2012-11-29 14:50:00,43.97,43.98,43.95,43.98,76900.0,23.5268,23.5322,23.5161,23.5322,76900.0
2012-11-29 14:55:00,43.97,43.98,43.93,43.94,128300.0,23.5268,23.5322,23.5054,23.5108,128300.0
2012-11-29 15:00:00,43.93,43.97,43.93,43.96,99200.0,23.5054,23.5268,23.5054,23.5215,99200.0
2012-11-29 15:05:00,43.96,43.96,43.92,43.95,106600.0,23.5215,23.5215,23.5001,23.5161,106600.0
2012-11-29 15:10:00,43.95,43.95,43.84,43.84,111300.0,23.5161,23.5161,23.4573,23.4573,111300.0
2012-11-29 15:15:00,43.84,43.86,43.84,43.84,66300.0,23.4573,23.468,23.4573,23.4573,66300.0
2012-11-29 15:20:00,43.84,43.89,43.83,43.85,147800.0,23.4573,23.484,23.4519,23.4626,147800.0
2012-11-29 15:25:00,43.85,43.9,43.85,43.9,98600.0,23.4626,23.4894,23.4626,23.4894,98600.0
2012-11-29 15:30:00,43.9,43.95,43.89,43.95,141500.0,23.4894,23.5161,23.484,23.5161,141500.0
2012-11-29 15:35:00,43.95,43.96,43.89,43.92,166800.0,23.5161,23.5215,23.484,23.5001,166800.0
2012-11-29 15:40:00,43.92,44.03,43.91,44.02,336300.0,23.5001,23.5589,23.4947,23.5536,336300.0
2012-11-29 15:45:00,44.03,44.05,43.99,44.04,321800.0,23.5589,23.5696,23.5375,23.5643,321800.0
2012-11-29 15:50:00,44.05,44.07,44.01,44.04,459300.0,23.5696,23.5803,23.5482,23.5643,459300.0
2012-11-29 15:55:00,44.05,44.05,43.94,44.02,960400.0,23.5696,23.5696,23.5108,23.5536,960400.0
2012-11-30 09:30:00,44.16,44.16,43.86,43.97,292100.0,23.6285,23.6285,23.468,23.5268,292100.0
2012-11-30 09:35:00,43.97,44.0,43.83,43.83,737900.0,23.5268,23.5429,23.4519,23.4519,737900.0
2012-11-30 09:40:00,43.83,43.94,43.8,43.93,1615800.0,23.4519,23.5108,23.4359,23.5054,1615800.0
2012-11-30 09:45:00,43.93,43.99,43.9,43.98,149700.0,23.5054,23.5375,23.4894,23.5322,149700.0
2012-11-30 09:50:00,43.97,44.17,43.96,44.16,167000.0,23.5268,23.6338,23.5215,23.6285,167000.0
2012-11-30 09:55:00,44.16,44.22,44.14,44.22,211400.0,23.6285,23.6606,23.6178,23.6606,211400.0
2012-11-30 10:00:00,44.21,44.31,44.21,44.23,177300.0,23.6552,23.7087,23.6552,23.6659,177300.0
2012-11-30 10:05:00,44.23,44.26,44.18,44.18,174100.0,23.6659,23.682,23.6392,23.6392,174100.0
2012-11-30 10:10:00,44.17,44.22,44.14,44.2,146600.0,23.6338,23.6606,23.6178,23.6499,146600.0
2012-11-30 10:15:00,44.21,44.21,44.14,44.19,114800.0,23.6552,23.6552,23.6178,23.6445,114800.0
2012-11-30 10:20:00,44.19,44.25,44.18,44.23,114700.0,23.6445,23.6766,23.6392,23.6659,114700.0
2012-11-30 10:25:00,44.23,44.25,44.18,44.2,85900.0,23.6659,23.6766,23.6392,23.6499,85900.0
2012-11-30 10:30:00,44.19,44.19,44.09,44.14,124800.0,23.6445,23.6445,23.591,23.6178,124800.0
2012-11-30 10:35:00,44.15,44.16,44.09,44.1,141300.0,23.6231,23.6285,23.591,23.5964,141300.0
2012-11-30 10:40:00,44.1,44.14,44.08,44.12,121900.0,23.5964,23.6178,23.5857,23.6071,121900.0
2012-11-30 10:45:00,44.12,44.13,43.97,44.0,124200.0,23.6071,23.6124,23.5268,23.5429,124200.0
2012-11-30 10:50:00,44.0,44.04,43.98,44.03,146500.0,23.5429,23.5643,23.5322,23.5589,146500.0
2012-11-30 10:55:00,44.03,44.1,44.02,44.06,112400.0,23.5589,23.5964,23.5536,23.575,112400.0
2012-11-30 11:00:00,44.06,44.11,44.04,44.04,132900.0,23.575,23.6017,23.5643,23.5643,132900.0
2012-11-30 11:05:00,44.05,44.06,43.99,43.99,90800.0,23.5696,23.575,23.5375,23.5375,90800.0
2012-11-30 11:10:00,44.0,44.02,43.97,43.98,119400.0,23.5429,23.5536,23.5268,23.5322,119400.0
2012-11-30 11:15:00,43.98,43.99,43.93,43.95,97500.0,23.5322,23.5375,23.5054,23.5161,97500.0
2012-11-30 11:20:00,43.95,43.99,43.92,43.97,85600.0,23.5161,23.5375,23.5001,23.5268,85600.0
2012-11-30 11:25:00,43.96,43.97,43.9,43.91,100000.0,23.5215,23.5268,23.4894,23.4947,100000.0
2012-11-30 11:30:00,43.91,43.91,43.81,43.81,113500.0,23.4947,23.4947,23.4412,23.4412,113500.0
2012-11-30 11:35:00,43.81,43.88,43.8,43.87,175500.0,23.4412,23.4787,23.4359,23.4733,175500.0
2012-11-30 11:40:00,43.87,43.91,43.83,43.83,83400.0,23.4733,23.4947,23.4519,23.4519,83400.0
2012-11-30 11:45:00,43.84,43.96,43.83,43.94,158900.0,23.4573,23.5215,23.4519,23.5108,158900.0
2012-11-30 11:50:00,43.93,43.96,43.91,43.96,77300.0,23.5054,23.5215,23.4947,23.5215,77300.0
2012-11-30 11:55:00,43.96,43.97,43.89,43.9,121400.0,23.5215,23.5268,23.484,23.4894,121400.0
2012-11-30 12:00:00,43.91,43.96,43.9,43.96,124400.0,23.4947,23.5215,23.4894,23.5215,124400.0
2012-11-30 12:05:00,43.96,43.97,43.94,43.96,99500.0,23.5215,23.5268,23.5108,23.5215,99500.0
2012-11-30 12:10:00,43.96,44.01,43.96,44.01,84500.0,23.5215,23.5482,23.5215,23.5482,84500.0
2012-11-30 12:15:00,44.01,44.01,43.98,43.99,115600.0,23.5482,23.5482,23.5322,23.5375,115600.0
2012-11-30 12:20:00,43.98,44.01,43.96,43.98,94900.0,23.5322,23.5482,23.5215,23.5322,94900.0
2012-11-30 12:25:00,43.98,44.0,43.96,44.0,65600.0,23.5322,23.5429,23.5215,23.5429,65600.0
2012-11-30 12:30:00,44.0,44.05,43.99,44.05,146700.0,23.5429,23.5696,23.5375,23.5696,146700.0
2012-11-30 12:35:00,44.04,44.08,44.02,44.02,84300.0,23.5643,23.5857,23.5536,23.5536,84300.0
2012-11-30 12:40:00,44.02,44.04,43.98,43.99,72400.0,23.5536,23.5643,23.5322,23.5375,72400.0
2012-11-30 12:45:00,44.0,44.0,43.93,43.98,99300.0,23.5429,23.5429,23.5054,23.5322,99300.0
2012-11-30 12:50:00,43.99,44.02,43.96,43.99,147500.0,23.5375,23.5536,23.5215,23.5375,147500.0
2012-11-30 12:55:00,43.99,44.02,43.95,43.98,83100.0,23.5375,23.5536,23.5161,23.5322,83100.0
2012-11-30 13:00:00,43.98,44.0,43.95,43.95,119000.0,23.5322,23.5429,23.5161,23.5161,119000.0
2012-11-30 13:05:00,43.95,43.98,43.95,43.97,60800.0,23.5161,23.5322,23.5161,23.5268,60800.0
2012-11-30 13:10:00,43.97,44.02,43.97,44.01,115900.0,23.5268,23.5536,23.5268,23.5482,115900.0
2012-11-30 13:15:00,44.01,44.02,43.97,44.0,53800.0,23.5482,23.5536,23.5268,23.5429,53800.0
2012-11-30 13:20:00,44.0,44.09,43.99,44.09,134400.0,23.5429,23.591,23.5375,23.591,134400.0
2012-11-30 13:25:00,44.09,44.1,44.06,44.09,107400.0,23.591,23.5964,23.575,23.591,107400.0
2012-11-30 13:30:00,44.08,44.12,44.05,44.05,109900.0,23.5857,23.6071,23.5696,23.5696,109900.0
2012-11-30 13:35:00,44.05,44.07,44.04,44.05,85300.0,23.5696,23.5803,23.5643,23.5696,85300.0
2012-11-30 13:40:00,44.04,44.08,44.03,44.03,69700.0,23.5643,23.5857,23.5589,23.5589,69700.0
2012-11-30 13:45:00,44.03,44.09,44.03,44.08,95800.0,23.5589,23.591,23.5589,23.5857,95800.0
2012-11-30 13:50:00,44.09,44.1,44.04,44.04,86300.0,23.591,23.5964,23.5643,23.5643,86300.0
2012-11-30 13:55:00,44.05,44.09,44.03,44.06,104300.0,23.5696,23.591,23.5589,23.575,104300.0
2012-11-30 14:00:00,44.07,44.08,44.02,44.05,109800.0,23.5803,23.5857,23.5536,23.5696,109800.0
2012-11-30 14:05:00,44.05,44.05,44.01,44.01,93100.0,23.5696,23.5696,23.5482,23.5482,93100.0
2012-11-30 14:10:00,44.01,44.03,43.99,44.03,107100.0,23.5482,23.5589,23.5375,23.5589,107100.0
2012-11-30 14:15:00,44.02,44.05,44.0,44.03,71700.0,23.5536,23.5696,23.5429,23.5589,71700.0
2012-11-30 14:20:00,44.04,44.08,44.02,44.06,90900.0,23.5643,23.5857,23.5536,23.575,90900.0
2012-11-30 14:25:00,44.07,44.09,44.04,44.08,149600.0,23.5803,23.591,23.5643,23.5857,149600.0
2012-11-30 14:30:00,44.08,44.08,44.05,44.06,100500.0,23.5857,23.5857,23.5696,23.575,100500.0
2012-11-30 14:35:00,44.06,44.07,44.02,44.02,141000.0,23.575,23.5803,23.5536,23.5536,141000.0
2012-11-30 14:40:00,44.02,44.02,43.99,44.0,140800.0,23.5536,23.5536,23.5375,23.5429,140800.0
2012-11-30 14:45:00,44.0,44.0,43.93,43.94,140700.0,23.5429,23.5429,23.5054,23.5108,140700.0
2012-11-30 14:50:00,43.94,43.95,43.91,43.91,99200.0,23.5108,23.5161,23.4947,23.4947,99200.0
2012-11-30 14:55:00,43.91,43.98,43.91,43.98,100200.0,23.4947,23.5322,23.4947,23.5322,100200.0
2012-11-30 15:00:00,43.97,44.01,43.96,44.0,245400.0,23.5268,23.5482,23.5215,23.5429,245400.0
2012-11-30 15:05:00,44.0,44.01,43.94,43.98,168400.0,23.5429,23.5482,23.5108,23.5322,168400.0
2012-11-30 15:10:00,43.97,44.03,43.97,44.03,153100.0,23.5268,23.5589,23.5268,23.5589,153100.0
2012-11-30 15:15:00,44.03,44.08,43.97,43.98,132100.0,23.5589,23.5857,23.5268,23.5322,132100.0
2012-11-30 15:20:00,43.98,44.0,43.97,43.98,114900.0,23.5322,23.5429,23.5268,23.5322,114900.0
2012-11-30 15:25:00,43.99,44.0,43.98,43.99,110000.0,23.5375,23.5429,23.5322,23.5375,110000.0
2012-11-30 15:30:00,43.99,44.04,43.99,44.04,111500.0,23.5375,23.5643,23.5375,23.5643,111500.0
2012-11-30 15:35:00,44.04,44.05,44.01,44.03,154100.0,23.5643,23.5696,23.5482,23.5589,154100.0
2012-11-30 15:40:00,44.04,44.05,44.01,44.05,232500.0,23.5643,23.5696,23.5482,23.5696,232500.0
2012-11-30 15:45:00,44.05,44.14,44.05,44.09,324700.0,23.5696,23.6178,23.5696,23.591,324700.0
2012-11-30 15:50:00,44.09,44.16,44.06,44.16,270300.0,23.591,23.6285,23.575,23.6285,270300.0
2012-11-30 15:55:00,44.15,44.17,44.05,44.09,1140500.0,23.6231,23.6338,23.5696,23.591,1140500.0
2012-12-03 09:30:00,44.47,44.5,44.35,44.4,439700.0,23.7944,23.8104,23.7301,23.7569,439700.0
2012-12-03 09:35:00,44.4,44.47,44.38,44.41,228300.0,23.7569,23.7944,23.7462,23.7623,228300.0
2012-12-03 09:40:00,44.41,44.46,44.38,44.4,121500.0,23.7623,23.789,23.7462,23.7569,121500.0
2012-12-03 09:45:00,44.41,44.44,44.3,44.31,164800.0,23.7623,23.7783,23.7034,23.7087,164800.0
2012-12-03 09:50:00,44.31,44.35,44.25,44.29,163900.0,23.7087,23.7301,23.6766,23.698,163900.0
2012-12-03 09:55:00,44.29,44.29,44.23,44.26,106600.0,23.698,23.698,23.6659,23.682,106600.0
2012-12-03 10:00:00,44.24,44.25,44.09,44.12,223600.0,23.6713,23.6766,23.591,23.6071,223600.0
2012-12-03 10:05:00,44.12,44.14,44.08,44.11,104300.0,23.6071,23.6178,23.5857,23.6017,104300.0
2012-12-03 10:10:00,44.11,44.18,44.1,44.18,126100.0,23.6017,23.6392,23.5964,23.6392,126100.0
2012-12-03 10:15:00,44.18,44.2,44.14,44.14,170700.0,23.6392,23.6499,23.6178,23.6178,170700.0
2012-12-03 10:20:00,44.14,44.15,44.08,44.13,124200.0,23.6178,23.6231,23.5857,23.6124,124200.0
2012-12-03 10:25:00,44.12,44.13,44.05,44.11,94600.0,23.6071,23.6124,23.5696,23.6017,94600.0
2012-12-03 10:30:00,44.11,44.13,44.04,44.06,248900.0,23.6017,23.6124,23.5643,23.575,248900.0
2012-12-03 10:35:00,44.05,44.1,44.03,44.09,267900.0,23.5696,23.5964,23.5589,23.591,267900.0
2012-12-03 10:40:00,44.09,44.11,44.05,44.06,186700.0,23.591,23.6017,23.5696,23.575,186700.0
2012-12-03 10:45:00,44.05,44.17,44.05,44.16,122100.0,23.5696,23.6338,23.5696,23.6285,122100.0
2012-12-03 10:50:00,44.17,44.17,44.05,44.05,120100.0,23.6338,23.6338,23.5696,23.5696,120100.0
2012-12-03 10:55:00,44.05,44.1,44.05,44.09,137300.0,23.5696,23.5964,23.5696,23.591,137300.0
2012-12-03 11:00:00,44.1,44.12,44.06,44.1,79800.0,23.5964,23.6071,23.575,23.5964,79800.0
2012-12-03 11:05:00,44.09,44.13,44.09,44.13,107500.0,23.591,23.6124,23.591,23.6124,107500.0
2012-12-03 11:10:00,44.13,44.19,44.11,44.19,104700.0,23.6124,23.6445,23.6017,23.6445,104700.0
2012-12-03 11:15:00,44.19,44.25,44.18,44.25,123500.0,23.6445,23.6766,23.6392,23.6766,123500.0
2012-12-03 11:20:00,44.25,44.25,44.17,44.19,75200.0,23.6766,23.6766,23.6338,23.6445,75200.0
2012-12-03 11:25:00,44.19,44.25,44.17,44.23,72200.0,23.6445,23.6766,23.6338,23.6659,72200.0
2012-12-03 11:30:00,44.24,44.29,44.21,44.29,107000.0,23.6713,23.698,23.6552,23.698,107000.0
2012-12-03 11:35:00,44.28,44.32,44.26,44.3,117100.0,23.6927,23.7141,23.682,23.7034,117100.0
2012-12-03 11:40:00,44.3,44.33,44.28,44.31,75900.0,23.7034,23.7194,23.6927,23.7087,75900.0
2012-12-03 11:45:00,44.31,44.34,44.29,44.34,59300.0,23.7087,23.7248,23.698,23.7248,59300.0
2012-12-03 11:50:00,44.34,44.39,44.34,44.35,98100.0,23.7248,23.7516,23.7248,23.7301,98100.0
2012-12-03 11:55:00,44.35,44.43,44.34,44.42,202500.0,23.7301,23.773,23.7248,23.7676,202500.0
2012-12-03 12:00:00,44.41,44.44,44.39,44.39,110800.0,23.7623,23.7783,23.7516,23.7516,110800.0
2012-12-03 12:05:00,44.4,44.4,44.35,44.36,68300.0,23.7569,23.7569,23.7301,23.7355,68300.0
2012-12-03 12:10:00,44.37,44.38,44.32,44.34,60000.0,23.7409,23.7462,23.7141,23.7248,60000.0
2012-12-03 12:15:00,44.34,44.35,44.3,44.31,97100.0,23.7248,23.7301,23.7034,23.7087,97100.0
2012-12-03 12:20:00,44.31,44.34,44.3,44.31,69600.0,23.7087,23.7248,23.7034,23.7087,69600.0
2012-12-03 12:25:00,44.31,44.35,44.31,44.32,88100.0,23.7087,23.7301,23.7087,23.7141,88100.0
2012-12-03 12:30:00,44.32,44.35,44.28,44.29,57300.0,23.7141,23.7301,23.6927,23.698,57300.0
2012-12-03 12:35:00,44.29,44.3,44.25,44.25,69300.0,23.698,23.7034,23.6766,23.6766,69300.0
2012-12-03 12:40:00,44.25,44.28,44.19,44.2,104700.0,23.6766,23.6927,23.6445,23.6499,104700.0
2012-12-03 12:45:00,44.2,44.25,44.17,44.18,76800.0,23.6499,23.6766,23.6338,23.6392,76800.0
2012-12-03 12:50:00,44.18,44.23,44.17,44.21,114100.0,23.6392,23.6659,23.6338,23.6552,114100.0
2012-12-03 12:55:00,44.21,44.23,44.19,44.22,107400.0,23.6552,23.6659,23.6445,23.6606,107400.0
2012-12-03 13:00:00,44.21,44.23,44.18,44.19,96100.0,23.6552,23.6659,23.6392,23.6445,96100.0
2012-12-03 13:05:00,44.18,44.21,44.18,44.21,27200.0,23.6392,23.6552,23.6392,23.6552,27200.0
2012-12-03 13:10:00,44.21,44.23,44.19,44.23,44500.0,23.6552,23.6659,23.6445,23.6659,44500.0
2012-12-03 13:15:00,44.23,44.24,44.21,44.24,46100.0,23.6659,23.6713,23.6552,23.6713,46100.0
2012-12-03 13:20:00,44.23,44.24,44.21,44.22,51600.0,23.6659,23.6713,23.6552,23.6606,51600.0
2012-12-03 13:25:00,44.23,44.25,44.21,44.24,50600.0,23.6659,23.6766,23.6552,23.6713,50600.0
2012-12-03 13:30:00,44.23,44.23,44.18,44.2,66500.0,23.6659,23.6659,23.6392,23.6499,66500.0
2012-12-03 13:35:00,44.2,44.22,44.14,44.16,77000.0,23.6499,23.6606,23.6178,23.6285,77000.0
2012-12-03 13:40:00,44.17,44.18,44.13,44.16,78800.0,23.6338,23.6392,23.6124,23.6285,78800.0
2012-12-03 13:45:00,44.15,44.16,44.12,44.14,108800.0,23.6231,23.6285,23.6071,23.6178,108800.0
2012-12-03 13:50:00,44.14,44.15,44.13,44.15,38900.0,23.6178,23.6231,23.6124,23.6231,38900.0
2012-12-03 13:55:00,44.14,44.17,44.14,44.15,102200.0,23.6178,23.6338,23.6178,23.6231,102200.0
2012-12-03 14:00:00,44.15,44.17,44.13,44.16,93000.0,23.6231,23.6338,23.6124,23.6285,93000.0
2012-12-03 14:05:00,44.16,44.19,44.13,44.18,120900.0,23.6285,23.6445,23.6124,23.6392,120900.0
2012-12-03 14:10:00,44.19,44.19,44.15,44.17,81700.0,23.6445,23.6445,23.6231,23.6338,81700.0
2012-12-03 14:15:00,44.17,44.2,44.15,44.16,85100.0,23.6338,23.6499,23.6231,23.6285,85100.0
2012-12-03 14:20:00,44.15,44.17,44.13,44.15,71500.0,23.6231,23.6338,23.6124,23.6231,71500.0
2012-12-03 14:25:00,44.15,44.15,44.08,44.09,108500.0,23.6231,23.6231,23.5857,23.591,108500.0
2012-12-03 14:30:00,44.09,44.09,44.07,44.09,101800.0,23.591,23.591,23.5803,23.591,101800.0
2012-12-03 14:35:00,44.09,44.09,44.05,44.05,91600.0,23.591,23.591,23.5696,23.5696,91600.0
2012-12-03 14:40:00,44.05,44.11,44.05,44.08,115200.0,23.5696,23.6017,23.5696,23.5857,115200.0
2012-12-03 14:45:00,44.08,44.09,44.05,44.09,62000.0,23.5857,23.591,23.5696,23.591,62000.0
2012-12-03 14:50:00,44.08,44.19,44.08,44.18,117200.0,23.5857,23.6445,23.5857,23.6392,117200.0
2012-12-03 14:55:00,44.18,44.19,44.15,44.19,74600.0,23.6392,23.6445,23.6231,23.6445,74600.0
2012-12-03 15:00:00,44.18,44.26,44.18,44.21,184500.0,23.6392,23.682,23.6392,23.6552,184500.0
2012-12-03 15:05:00,44.22,44.23,44.18,44.21,113600.0,23.6606,23.6659,23.6392,23.6552,113600.0
2012-12-03 15:10:00,44.2,44.21,44.15,44.17,104100.0,23.6499,23.6552,23.6231,23.6338,104100.0
2012-12-03 15:15:00,44.17,44.19,44.11,44.13,133600.0,23.6338,23.6445,23.6017,23.6124,133600.0
2012-12-03 15:20:00,44.13,44.18,44.13,44.18,108000.0,23.6124,23.6392,23.6124,23.6392,108000.0
2012-12-03 15:25:00,44.18,44.2,44.16,44.18,112900.0,23.6392,23.6499,23.6285,23.6392,112900.0
2012-12-03 15:30:00,44.19,44.22,44.15,44.22,113700.0,23.6445,23.6606,23.6231,23.6606,113700.0
2012-12-03 15:35:00,44.22,44.23,44.19,44.21,197400.0,23.6606,23.6659,23.6445,23.6552,197400.0
2012-12-03 15:40:00,44.21,44.23,44.18,44.21,307200.0,23.6552,23.6659,23.6392,23.6552,307200.0
2012-12-03 15:45:00,44.21,44.24,44.15,44.15,276400.0,23.6552,23.6713,23.6231,23.6231,276400.0
2012-12-03 15:50:00,44.15,44.2,44.15,44.2,255300.0,23.6231,23.6499,23.6231,23.6499,255300.0
2012-12-03 15:55:00,44.2,44.21,44.09,44.1,546500.0,23.6499,23.6552,23.591,23.5964,546500.0
2012-12-04 09:30:00,43.89,44.09,43.85,44.0,519200.0,23.484,23.591,23.4626,23.5429,519200.0
2012-12-04 09:35:00,43.99,44.0,43.83,43.87,843000.0,23.5375,23.5429,23.4519,23.4733,843000.0
2012-12-04 09:40:00,43.87,43.95,43.87,43.93,357300.0,23.4733,23.5161,23.4733,23.5054,357300.0
2012-12-04 09:45:00,43.93,43.95,43.89,43.89,171100.0,23.5054,23.5161,23.484,23.484,171100.0
2012-12-04 09:50:00,43.88,43.94,43.87,43.93,164000.0,23.4787,23.5108,23.4733,23.5054,164000.0
2012-12-04 09:55:00,43.93,43.99,43.92,43.93,96700.0,23.5054,23.5375,23.5001,23.5054,96700.0
2012-12-04 10:00:00,43.93,43.99,43.9,43.93,183100.0,23.5054,23.5375,23.4894,23.5054,183100.0
2012-12-04 10:05:00,43.92,44.05,43.9,44.02,154200.0,23.5001,23.5696,23.4894,23.5536,154200.0
2012-12-04 10:10:00,44.01,44.06,43.99,44.03,126500.0,23.5482,23.575,23.5375,23.5589,126500.0
2012-12-04 10:15:00,44.04,44.11,44.03,44.1,452900.0,23.5643,23.6017,23.5589,23.5964,452900.0
2012-12-04 10:20:00,44.09,44.09,44.05,44.09,85500.0,23.591,23.591,23.5696,23.591,85500.0
2012-12-04 10:25:00,44.09,44.09,43.98,43.98,112200.0,23.591,23.591,23.5322,23.5322,112200.0
2012-12-04 10:30:00,43.98,44.02,43.97,44.01,78400.0,23.5322,23.5536,23.5268,23.5482,78400.0
2012-12-04 10:35:00,44.0,44.01,43.96,43.98,65100.0,23.5429,23.5482,23.5215,23.5322,65100.0
2012-12-04 10:40:00,43.98,44.03,43.96,44.03,70000.0,23.5322,23.5589,23.5215,23.5589,70000.0
2012-12-04 10:45:00,44.03,44.11,44.02,44.09,113400.0,23.5589,23.6017,23.5536,23.591,113400.0
2012-12-04 10:50:00,44.09,44.13,44.07,44.12,106500.0,23.591,23.6124,23.5803,23.6071,106500.0
2012-12-04 10:55:00,44.11,44.15,44.09,44.11,130300.0,23.6017,23.6231,23.591,23.6017,130300.0
2012-12-04 11:00:00,44.11,44.11,44.05,44.06,75500.0,23.6017,23.6017,23.5696,23.575,75500.0
2012-12-04 11:05:00,44.06,44.07,44.04,44.04,102100.0,23.575,23.5803,23.5643,23.5643,102100.0
2012-12-04 11:10:00,44.04,44.07,44.02,44.04,129700.0,23.5643,23.5803,23.5536,23.5643,129700.0
2012-12-04 11:15:00,44.04,44.05,44.01,44.04,64200.0,23.5643,23.5696,23.5482,23.5643,64200.0
2012-12-04 11:20:00,44.04,44.05,43.93,43.97,154200.0,23.5643,23.5696,23.5054,23.5268,154200.0
2012-12-04 11:25:00,43.97,44.01,43.95,43.96,59400.0,23.5268,23.5482,23.5161,23.5215,59400.0
2012-12-04 11:30:00,43.95,44.02,43.94,44.02,78900.0,23.5161,23.5536,23.5108,23.5536,78900.0
2012-12-04 11:35:00,44.02,44.04,43.98,43.98,65300.0,23.5536,23.5643,23.5322,23.5322,65300.0
2012-12-04 11:40:00,43.98,44.04,43.97,44.04,62700.0,23.5322,23.5643,23.5268,23.5643,62700.0
2012-12-04 11:45:00,44.04,44.04,43.99,43.99,70000.0,23.5643,23.5643,23.5375,23.5375,70000.0
2012-12-04 11:50:00,43.99,44.01,43.98,43.99,58200.0,23.5375,23.5482,23.5322,23.5375,58200.0
2012-12-04 11:55:00,43.99,44.01,43.97,44.0,48000.0,23.5375,23.5482,23.5268,23.5429,48000.0
2012-12-04 12:00:00,44.0,44.02,43.9,43.9,151100.0,23.5429,23.5536,23.4894,23.4894,151100.0
2012-12-04 12:05:00,43.9,43.94,43.85,43.94,83400.0,23.4894,23.5108,23.4626,23.5108,83400.0
2012-12-04 12:10:00,43.94,43.96,43.91,43.92,70200.0,23.5108,23.5215,23.4947,23.5001,70200.0
2012-12-04 12:15:00,43.93,43.95,43.92,43.95,56400.0,23.5054,23.5161,23.5001,23.5161,56400.0
2012-12-04 12:20:00,43.95,43.95,43.86,43.89,112800.0,23.5161,23.5161,23.468,23.484,112800.0
2012-12-04 12:25:00,43.88,43.91,43.86,43.86,237300.0,23.4787,23.4947,23.468,23.468,237300.0
2012-12-04 12:30:00,43.87,43.88,43.84,43.84,164300.0,23.4733,23.4787,23.4573,23.4573,164300.0
2012-12-04 12:35:00,43.84,43.85,43.79,43.8,203700.0,23.4573,23.4626,23.4305,23.4359,203700.0
2012-12-04 12:40:00,43.8,43.84,43.74,43.84,154700.0,23.4359,23.4573,23.4038,23.4573,154700.0
2012-12-04 12:45:00,43.85,43.91,43.84,43.91,223600.0,23.4626,23.4947,23.4573,23.4947,223600.0
2012-12-04 12:50:00,43.9,43.91,43.85,43.88,72300.0,23.4894,23.4947,23.4626,23.4787,72300.0
2012-12-04 12:55:00,43.89,43.91,43.87,43.88,78900.0,23.484,23.4947,23.4733,23.4787,78900.0
2012-12-04 13:00:00,43.89,43.89,43.79,43.8,112000.0,23.484,23.484,23.4305,23.4359,112000.0
2012-12-04 13:05:00,43.81,43.83,43.78,43.82,73000.0,23.4412,23.4519,23.4252,23.4466,73000.0
2012-12-04 13:10:00,43.81,43.84,43.8,43.82,63100.0,23.4412,23.4573,23.4359,23.4466,63100.0
2012-12-04 13:15:00,43.81,43.84,43.79,43.82,103900.0,23.4412,23.4573,23.4305,23.4466,103900.0
2012-12-04 13:20:00,43.82,43.86,43.82,43.85,67700.0,23.4466,23.468,23.4466,23.4626,67700.0
2012-12-04 13:25:00,43.85,43.89,43.84,43.87,81700.0,23.4626,23.484,23.4573,23.4733,81700.0
2012-12-04 13:30:00,43.88,43.89,43.83,43.85,48200.0,23.4787,23.484,23.4519,23.4626,48200.0
2012-12-04 13:35:00,43.85,43.87,43.8,43.81,65500.0,23.4626,23.4733,23.4359,23.4412,65500.0
2012-12-04 13:40:00,43.82,43.84,43.79,43.79,88600.0,23.4466,23.4573,23.4305,23.4305,88600.0
2012-12-04 13:45:00,43.79,43.81,43.78,43.8,37500.0,23.4305,23.4412,23.4252,23.4359,37500.0
2012-12-04 13:50:00,43.81,43.82,43.77,43.81,100400.0,23.4412,23.4466,23.4198,23.4412,100400.0
2012-12-04 13:55:00,43.82,43.83,43.75,43.79,155900.0,23.4466,23.4519,23.4091,23.4305,155900.0
2012-12-04 14:00:00,43.79,43.84,43.78,43.83,108200.0,23.4305,23.4573,23.4252,23.4519,108200.0
2012-12-04 14:05:00,43.82,43.86,43.8,43.85,250700.0,23.4466,23.468,23.4359,23.4626,250700.0
2012-12-04 14:10:00,43.86,43.86,43.81,43.81,184600.0,23.468,23.468,23.4412,23.4412,184600.0
2012-12-04 14:15:00,43.81,43.83,43.79,43.8,61100.0,23.4412,23.4519,23.4305,23.4359,61100.0
2012-12-04 14:20:00,43.8,43.84,43.79,43.84,135800.0,23.4359,23.4573,23.4305,23.4573,135800.0
2012-12-04 14:25:00,43.84,43.85,43.79,43.79,72800.0,23.4573,23.4626,23.4305,23.4305,72800.0
2012-12-04 14:30:00,43.79,43.81,43.79,43.8,73600.0,23.4305,23.4412,23.4305,23.4359,73600.0
2012-12-04 14:35:00,43.79,43.81,43.77,43.79,91200.0,23.4305,23.4412,23.4198,23.4305,91200.0
2012-12-04 14:40:00,43.79,43.83,43.78,43.79,102800.0,23.4305,23.4519,23.4252,23.4305,102800.0
2012-12-04 14:45:00,43.79,43.79,43.69,43.7,170200.0,23.4305,23.4305,23.377,23.3824,170200.0
2012-12-04 14:50:00,43.7,43.74,43.69,43.71,147000.0,23.3824,23.4038,23.377,23.3877,147000.0
2012-12-04 14:55:00,43.72,43.73,43.68,43.69,78500.0,23.3931,23.3984,23.3717,23.377,78500.0
2012-12-04 15:00:00,43.69,43.75,43.68,43.73,142400.0,23.377,23.4091,23.3717,23.3984,142400.0
2012-12-04 15:05:00,43.74,43.82,43.73,43.82,110800.0,23.4038,23.4466,23.3984,23.4466,110800.0
2012-12-04 15:10:00,43.81,43.83,43.8,43.82,108100.0,23.4412,23.4519,23.4359,23.4466,108100.0
2012-12-04 15:15:00,43.82,43.82,43.77,43.79,150400.0,23.4466,23.4466,23.4198,23.4305,150400.0
2012-12-04 15:20:00,43.78,43.81,43.73,43.8,206500.0,23.4252,23.4412,23.3984,23.4359,206500.0
2012-12-04 15:25:00,43.8,43.81,43.73,43.75,151800.0,23.4359,23.4412,23.3984,23.4091,151800.0
2012-12-04 15:30:00,43.75,43.77,43.73,43.73,112800.0,23.4091,23.4198,23.3984,23.3984,112800.0
2012-12-04 15:35:00,43.73,43.74,43.69,43.71,170600.0,23.3984,23.4038,23.377,23.3877,170600.0
2012-12-04 15:40:00,43.72,43.72,43.68,43.69,134900.0,23.3931,23.3931,23.3717,23.377,134900.0
2012-12-04 15:45:00,43.69,43.72,43.67,43.7,277700.0,23.377,23.3931,23.3663,23.3824,277700.0
2012-12-04 15:50:00,43.7,43.7,43.63,43.65,261800.0,23.3824,23.3824,23.3449,23.3556,261800.0
2012-12-04 15:55:00,43.65,43.69,43.64,43.66,451100.0,23.3556,23.377,23.3503,23.361,451100.0
2012-12-05 09:30:00,43.66,43.87,43.65,43.85,204500.0,23.361,23.4733,23.3556,23.4626,204500.0
2012-12-05 09:35:00,43.85,43.86,43.79,43.85,126300.0,23.4626,23.468,23.4305,23.4626,126300.0
2012-12-05 09:40:00,43.84,43.89,43.79,43.86,245800.0,23.4573,23.484,23.4305,23.468,245800.0
2012-12-05 09:45:00,43.84,43.86,43.74,43.78,130900.0,23.4573,23.468,23.4038,23.4252,130900.0
2012-12-05 09:50:00,43.77,43.86,43.77,43.85,114200.0,23.4198,23.468,23.4198,23.4626,114200.0
2012-12-05 09:55:00,43.86,43.89,43.84,43.87,410900.0,23.468,23.484,23.4573,23.4733,410900.0
2012-12-05 10:00:00,43.87,43.99,43.87,43.9,209700.0,23.4733,23.5375,23.4733,23.4894,209700.0
2012-12-05 10:05:00,43.9,43.95,43.86,43.94,108100.0,23.4894,23.5161,23.468,23.5108,108100.0
2012-12-05 10:10:00,43.94,43.95,43.86,43.95,107500.0,23.5108,23.5161,23.468,23.5161,107500.0
2012-12-05 10:15:00,43.94,43.99,43.93,43.97,180400.0,23.5108,23.5375,23.5054,23.5268,180400.0
2012-12-05 10:20:00,43.98,44.0,43.95,43.99,161500.0,23.5322,23.5429,23.5161,23.5375,161500.0
2012-12-05 10:25:00,43.98,44.0,43.94,43.95,107500.0,23.5322,23.5429,23.5108,23.5161,107500.0
2012-12-05 10:30:00,43.95,44.0,43.94,43.97,120300.0,23.5161,23.5429,23.5108,23.5268,120300.0
2012-12-05 10:35:00,43.97,43.99,43.95,43.97,81000.0,23.5268,23.5375,23.5161,23.5268,81000.0
2012-12-05 10:40:00,43.97,43.97,43.85,43.91,187500.0,23.5268,23.5268,23.4626,23.4947,187500.0
2012-12-05 10:45:00,43.91,43.91,43.81,43.84,163900.0,23.4947,23.4947,23.4412,23.4573,163900.0
2012-12-05 10:50:00,43.83,43.89,43.75,43.75,436600.0,23.4519,23.484,23.4091,23.4091,436600.0
2012-12-05 10:55:00,43.76,43.77,43.68,43.74,143800.0,23.4145,23.4198,23.3717,23.4038,143800.0
2012-12-05 11:00:00,43.75,43.78,43.71,43.77,88500.0,23.4091,23.4252,23.3877,23.4198,88500.0
2012-12-05 11:05:00,43.77,43.77,43.71,43.75,82400.0,23.4198,23.4198,23.3877,23.4091,82400.0
2012-12-05 11:10:00,43.74,43.82,43.71,43.79,746600.0,23.4038,23.4466,23.3877,23.4305,746600.0
2012-12-05 11:15:00,43.79,43.91,43.77,43.84,134800.0,23.4305,23.4947,23.4198,23.4573,134800.0
2012-12-05 11:20:00,43.85,43.86,43.81,43.85,57300.0,23.4626,23.468,23.4412,23.4626,57300.0
2012-12-05 11:25:00,43.84,43.89,43.81,43.83,113200.0,23.4573,23.484,23.4412,23.4519,113200.0
2012-12-05 11:30:00,43.83,43.89,43.83,43.88,106700.0,23.4519,23.484,23.4519,23.4787,106700.0
2012-12-05 11:35:00,43.88,43.93,43.88,43.89,169600.0,23.4787,23.5054,23.4787,23.484,169600.0
2012-12-05 11:40:00,43.88,43.92,43.88,43.92,188400.0,23.4787,23.5001,23.4787,23.5001,188400.0
2012-12-05 11:45:00,43.92,43.92,43.86,43.88,91400.0,23.5001,23.5001,23.468,23.4787,91400.0
2012-12-05 11:50:00,43.89,43.9,43.84,43.9,114000.0,23.484,23.4894,23.4573,23.4894,114000.0
2012-12-05 11:55:00,43.9,43.98,43.9,43.96,217800.0,23.4894,23.5322,23.4894,23.5215,217800.0
2012-12-05 12:00:00,43.96,44.02,43.93,43.95,169900.0,23.5215,23.5536,23.5054,23.5161,169900.0
2012-12-05 12:05:00,43.95,44.06,43.95,44.04,119900.0,23.5161,23.575,23.5161,23.5643,119900.0
2012-12-05 12:10:00,44.03,44.1,44.02,44.1,119700.0,23.5589,23.5964,23.5536,23.5964,119700.0
2012-12-05 12:15:00,44.1,44.17,44.09,44.11,300800.0,23.5964,23.6338,23.591,23.6017,300800.0
2012-12-05 12:20:00,44.11,44.2,44.09,44.17,166200.0,23.6017,23.6499,23.591,23.6338,166200.0
2012-12-05 12:25:00,44.18,44.18,44.08,44.12,153200.0,23.6392,23.6392,23.5857,23.6071,153200.0
2012-12-05 12:30:00,44.12,44.21,44.12,44.15,179400.0,23.6071,23.6552,23.6071,23.6231,179400.0
2012-12-05 12:35:00,44.15,44.2,44.15,44.19,92000.0,23.6231,23.6499,23.6231,23.6445,92000.0
2012-12-05 12:40:00,44.19,44.21,44.16,44.2,82900.0,23.6445,23.6552,23.6285,23.6499,82900.0
2012-12-05 12:45:00,44.2,44.2,44.14,44.16,107100.0,23.6499,23.6499,23.6178,23.6285,107100.0
2012-12-05 12:50:00,44.15,44.22,44.15,44.22,104900.0,23.6231,23.6606,23.6231,23.6606,104900.0
2012-12-05 12:55:00,44.22,44.24,44.15,44.15,124300.0,23.6606,23.6713,23.6231,23.6231,124300.0
2012-12-05 13:00:00,44.16,44.16,44.1,44.11,100000.0,23.6285,23.6285,23.5964,23.6017,100000.0
2012-12-05 13:05:00,44.11,44.14,44.1,44.11,117900.0,23.6017,23.6178,23.5964,23.6017,117900.0
2012-12-05 13:10:00,44.11,44.19,44.1,44.19,100000.0,23.6017,23.6445,23.5964,23.6445,100000.0
2012-12-05 13:15:00,44.18,44.24,44.18,44.19,153700.0,23.6392,23.6713,23.6392,23.6445,153700.0
2012-12-05 13:20:00,44.18,44.21,44.12,44.14,78100.0,23.6392,23.6552,23.6071,23.6178,78100.0
2012-12-05 13:25:00,44.15,44.15,44.08,44.12,99100.0,23.6231,23.6231,23.5857,23.6071,99100.0
2012-12-05 13:30:00,44.11,44.17,44.1,44.17,61700.0,23.6017,23.6338,23.5964,23.6338,61700.0
2012-12-05 13:35:00,44.17,44.19,44.16,44.17,87500.0,23.6338,23.6445,23.6285,23.6338,87500.0
2012-12-05 13:40:00,44.16,44.19,44.11,44.11,89900.0,23.6285,23.6445,23.6017,23.6017,89900.0
2012-12-05 13:45:00,44.12,44.15,44.11,44.15,88800.0,23.6071,23.6231,23.6017,23.6231,88800.0
2012-12-05 13:50:00,44.15,44.19,44.14,44.15,92500.0,23.6231,23.6445,23.6178,23.6231,92500.0
2012-12-05 13:55:00,44.16,44.19,44.14,44.18,69700.0,23.6285,23.6445,23.6178,23.6392,69700.0
2012-12-05 14:00:00,44.17,44.19,44.14,44.15,133700.0,23.6338,23.6445,23.6178,23.6231,133700.0
2012-12-05 14:05:00,44.15,44.18,44.13,44.15,120500.0,23.6231,23.6392,23.6124,23.6231,120500.0
2012-12-05 14:10:00,44.15,44.16,44.13,44.15,83200.0,23.6231,23.6285,23.6124,23.6231,83200.0
2012-12-05 14:15:00,44.14,44.18,44.13,44.16,149000.0,23.6178,23.6392,23.6124,23.6285,149000.0
2012-12-05 14:20:00,44.16,44.17,44.12,44.14,104900.0,23.6285,23.6338,23.6071,23.6178,104900.0
2012-12-05 14:25:00,44.14,44.15,44.1,44.12,71300.0,23.6178,23.6231,23.5964,23.6071,71300.0
2012-12-05 14:30:00,44.13,44.16,44.1,44.12,163100.0,23.6124,23.6285,23.5964,23.6071,163100.0
2012-12-05 14:35:00,44.12,44.15,44.11,44.15,68100.0,23.6071,23.6231,23.6017,23.6231,68100.0
2012-12-05 14:40:00,44.15,44.17,44.12,44.17,143200.0,23.6231,23.6338,23.6071,23.6338,143200.0
2012-12-05 14:45:00,44.16,44.17,44.11,44.13,112000.0,23.6285,23.6338,23.6017,23.6124,112000.0
2012-12-05 14:50:00,44.13,44.17,44.08,44.14,578500.0,23.6124,23.6338,23.5857,23.6178,578500.0
2012-12-05 14:55:00,44.15,44.15,44.06,44.08,393700.0,23.6231,23.6231,23.575,23.5857,393700.0
2012-12-05 15:00:00,44.1,44.11,44.06,44.08,222000.0,23.5964,23.6017,23.575,23.5857,222000.0
2012-12-05 15:05:00,44.09,44.12,44.08,44.09,451700.0,23.591,23.6071,23.5857,23.591,451700.0
2012-12-05 15:10:00,44.09,44.15,44.08,44.15,231500.0,23.591,23.6231,23.5857,23.6231,231500.0
2012-12-05 15:15:00,44.15,44.18,44.08,44.08,249200.0,23.6231,23.6392,23.5857,23.5857,249200.0
2012-12-05 15:20:00,44.08,44.15,44.08,44.14,406000.0,23.5857,23.6231,23.5857,23.6178,406000.0
2012-12-05 15:25:00,44.13,44.17,44.12,44.17,356100.0,23.6124,23.6338,23.6071,23.6338,356100.0
2012-12-05 15:30:00,44.17,44.2,44.15,44.18,193200.0,23.6338,23.6499,23.6231,23.6392,193200.0
2012-12-05 15:35:00,44.17,44.2,44.15,44.15,208100.0,23.6338,23.6499,23.6231,23.6231,208100.0
2012-12-05 15:40:00,44.15,44.21,44.15,44.19,260200.0,23.6231,23.6552,23.6231,23.6445,260200.0
2012-12-05 15:45:00,44.19,44.2,44.15,44.15,326100.0,23.6445,23.6499,23.6231,23.6231,326100.0
2012-12-05 15:50:00,44.16,44.17,44.09,44.12,364900.0,23.6285,23.6338,23.591,23.6071,364900.0
2012-12-05 15:55:00,44.12,44.14,44.03,44.1,540300.0,23.6071,23.6178,23.5589,23.5964,540300.0
2012-12-06 09:30:00,44.18,44.45,44.12,44.4,456100.0,23.6392,23.7837,23.6071,23.7569,456100.0
2012-12-06 09:35:00,44.4,44.45,44.31,44.44,349100.0,23.7569,23.7837,23.7087,23.7783,349100.0
2012-12-06 09:40:00,44.44,44.46,44.34,44.37,234800.0,23.7783,23.789,23.7248,23.7409,234800.0
2012-12-06 09:45:00,44.37,44.41,44.33,44.37,343000.0,23.7409,23.7623,23.7194,23.7409,343000.0
2012-12-06 09:50:00,44.37,44.42,44.34,44.39,227900.0,23.7409,23.7676,23.7248,23.7516,227900.0
2012-12-06 09:55:00,44.38,44.43,44.28,44.37,186500.0,23.7462,23.773,23.6927,23.7409,186500.0
2012-12-06 10:00:00,44.38,44.39,44.24,44.27,167900.0,23.7462,23.7516,23.6713,23.6873,167900.0
2012-12-06 10:05:00,44.27,44.32,44.22,44.3,505100.0,23.6873,23.7141,23.6606,23.7034,505100.0
2012-12-06 10:10:00,44.3,44.31,44.23,44.28,118100.0,23.7034,23.7087,23.6659,23.6927,118100.0
2012-12-06 10:15:00,44.28,44.35,44.19,44.21,205800.0,23.6927,23.7301,23.6445,23.6552,205800.0
2012-12-06 10:20:00,44.22,44.25,44.16,44.24,160700.0,23.6606,23.6766,23.6285,23.6713,160700.0
2012-12-06 10:25:00,44.24,44.25,44.2,44.24,127200.0,23.6713,23.6766,23.6499,23.6713,127200.0
2012-12-06 10:30:00,44.23,44.24,44.16,44.19,149200.0,23.6659,23.6713,23.6285,23.6445,149200.0
2012-12-06 10:35:00,44.2,44.24,44.17,44.2,401900.0,23.6499,23.6713,23.6338,23.6499,401900.0
2012-12-06 10:40:00,44.2,44.23,44.18,44.23,529300.0,23.6499,23.6659,23.6392,23.6659,529300.0
2012-12-06 10:45:00,44.22,44.27,44.21,44.27,645000.0,23.6606,23.6873,23.6552,23.6873,645000.0
2012-12-06 10:50:00,44.27,44.32,44.25,44.31,427100.0,23.6873,23.7141,23.6766,23.7087,427100.0
2012-12-06 10:55:00,44.31,44.35,44.28,44.28,258100.0,23.7087,23.7301,23.6927,23.6927,258100.0
2012-12-06 11:00:00,44.28,44.31,44.27,44.29,94800.0,23.6927,23.7087,23.6873,23.698,94800.0
2012-12-06 11:05:00,44.28,44.3,44.25,44.28,92000.0,23.6927,23.7034,23.6766,23.6927,92000.0
2012-12-06 11:10:00,44.27,44.29,44.26,44.27,90800.0,23.6873,23.698,23.682,23.6873,90800.0
2012-12-06 11:15:00,44.28,44.3,44.27,44.3,50700.0,23.6927,23.7034,23.6873,23.7034,50700.0
2012-12-06 11:20:00,44.3,44.31,44.27,44.3,50000.0,23.7034,23.7087,23.6873,23.7034,50000.0
2012-12-06 11:25:00,44.31,44.31,44.26,44.29,91400.0,23.7087,23.7087,23.682,23.698,91400.0
2012-12-06 11:30:00,44.29,44.35,44.28,44.31,219900.0,23.698,23.7301,23.6927,23.7087,219900.0
2012-12-06 11:35:00,44.31,44.4,44.3,44.4,313600.0,23.7087,23.7569,23.7034,23.7569,313600.0
2012-12-06 11:40:00,44.4,44.44,44.39,44.42,210000.0,23.7569,23.7783,23.7516,23.7676,210000.0
2012-12-06 11:45:00,44.43,44.43,44.3,44.31,136600.0,23.773,23.773,23.7034,23.7087,136600.0
2012-12-06 11:50:00,44.31,44.32,44.27,44.3,142500.0,23.7087,23.7141,23.6873,23.7034,142500.0
2012-12-06 11:55:00,44.31,44.32,44.27,44.29,102600.0,23.7087,23.7141,23.6873,23.698,102600.0
2012-12-06 12:00:00,44.28,44.29,44.26,44.27,83200.0,23.6927,23.698,23.682,23.6873,83200.0
2012-12-06 12:05:00,44.28,44.31,44.26,44.29,226600.0,23.6927,23.7087,23.682,23.698,226600.0
2012-12-06 12:10:00,44.29,44.3,44.25,44.3,100700.0,23.698,23.7034,23.6766,23.7034,100700.0
2012-12-06 12:15:00,44.3,44.31,44.26,44.28,105100.0,23.7034,23.7087,23.682,23.6927,105100.0
2012-12-06 12:20:00,44.29,44.32,44.25,44.29,253200.0,23.698,23.7141,23.6766,23.698,253200.0
2012-12-06 12:25:00,44.3,44.31,44.29,44.31,85800.0,23.7034,23.7087,23.698,23.7087,85800.0
2012-12-06 12:30:00,44.3,44.32,44.26,44.27,78600.0,23.7034,23.7141,23.682,23.6873,78600.0
2012-12-06 12:35:00,44.26,44.29,44.25,44.27,99000.0,23.682,23.698,23.6766,23.6873,99000.0
2012-12-06 12:40:00,44.27,44.28,44.21,44.24,124500.0,23.6873,23.6927,23.6552,23.6713,124500.0
2012-12-06 12:45:00,44.23,44.27,44.21,44.26,165800.0,23.6659,23.6873,23.6552,23.682,165800.0
2012-12-06 12:50:00,44.25,44.28,44.23,44.26,69600.0,23.6766,23.6927,23.6659,23.682,69600.0
2012-12-06 12:55:00,44.27,44.27,44.23,44.25,52300.0,23.6873,23.6873,23.6659,23.6766,52300.0
2012-12-06 13:00:00,44.24,44.26,44.23,44.26,159100.0,23.6713,23.682,23.6659,23.682,159100.0
2012-12-06 13:05:00,44.26,44.27,44.25,44.27,83100.0,23.682,23.6873,23.6766,23.6873,83100.0
2012-12-06 13:10:00,44.27,44.29,44.26,44.27,84600.0,23.6873,23.698,23.682,23.6873,84600.0
2012-12-06 13:15:00,44.27,44.28,44.22,44.28,193700.0,23.6873,23.6927,23.6606,23.6927,193700.0
2012-12-06 13:20:00,44.28,44.29,44.23,44.24,217900.0,23.6927,23.698,23.6659,23.6713,217900.0
2012-12-06 13:25:00,44.24,44.27,44.24,44.24,102500.0,23.6713,23.6873,23.6713,23.6713,102500.0
2012-12-06 13:30:00,44.24,44.27,44.22,44.27,128600.0,23.6713,23.6873,23.6606,23.6873,128600.0
2012-12-06 13:35:00,44.27,44.28,44.25,44.25,111400.0,23.6873,23.6927,23.6766,23.6766,111400.0
2012-12-06 13:40:00,44.25,44.28,44.25,44.27,51300.0,23.6766,23.6927,23.6766,23.6873,51300.0
2012-12-06 13:45:00,44.28,44.28,44.25,44.28,87200.0,23.6927,23.6927,23.6766,23.6927,87200.0
2012-12-06 13:50:00,44.27,44.28,44.25,44.27,85100.0,23.6873,23.6927,23.6766,23.6873,85100.0
2012-12-06 13:55:00,44.26,44.27,44.24,44.27,160000.0,23.682,23.6873,23.6713,23.6873,160000.0
2012-12-06 14:00:00,44.27,44.36,44.26,44.3,269500.0,23.6873,23.7355,23.682,23.7034,269500.0
2012-12-06 14:05:00,44.3,44.31,44.25,44.25,90900.0,23.7034,23.7087,23.6766,23.6766,90900.0
2012-12-06 14:10:00,44.25,44.31,44.25,44.31,62100.0,23.6766,23.7087,23.6766,23.7087,62100.0
2012-12-06 14:15:00,44.31,44.32,44.29,44.31,120100.0,23.7087,23.7141,23.698,23.7087,120100.0
2012-12-06 14:20:00,44.32,44.33,44.3,44.33,105000.0,23.7141,23.7194,23.7034,23.7194,105000.0
2012-12-06 14:25:00,44.33,44.37,44.32,44.37,268000.0,23.7194,23.7409,23.7141,23.7409,268000.0
2012-12-06 14:30:00,44.37,44.41,44.33,44.4,206500.0,23.7409,23.7623,23.7194,23.7569,206500.0
2012-12-06 14:35:00,44.39,44.4,44.33,44.34,153400.0,23.7516,23.7569,23.7194,23.7248,153400.0
2012-12-06 14:40:00,44.34,44.35,44.31,44.34,125800.0,23.7248,23.7301,23.7087,23.7248,125800.0
2012-12-06 14:45:00,44.33,44.37,44.33,44.36,107000.0,23.7194,23.7409,23.7194,23.7355,107000.0
2012-12-06 14:50:00,44.37,44.41,44.35,44.39,152900.0,23.7409,23.7623,23.7301,23.7516,152900.0
2012-12-06 14:55:00,44.39,44.4,44.35,44.38,104700.0,23.7516,23.7569,23.7301,23.7462,104700.0
2012-12-06 15:00:00,44.38,44.38,44.36,44.38,72900.0,23.7462,23.7462,23.7355,23.7462,72900.0
2012-12-06 15:05:00,44.38,44.39,44.37,44.39,114600.0,23.7462,23.7516,23.7409,23.7516,114600.0
2012-12-06 15:10:00,44.38,44.4,44.36,44.38,106400.0,23.7462,23.7569,23.7355,23.7462,106400.0
2012-12-06 15:15:00,44.38,44.39,44.36,44.38,125700.0,23.7462,23.7516,23.7355,23.7462,125700.0
2012-12-06 15:20:00,44.39,44.43,44.38,44.43,119500.0,23.7516,23.773,23.7462,23.773,119500.0
2012-12-06 15:25:00,44.43,44.45,44.41,44.43,164400.0,23.773,23.7837,23.7623,23.773,164400.0
2012-12-06 15:30:00,44.42,44.43,44.38,44.41,245400.0,23.7676,23.773,23.7462,23.7623,245400.0
2012-12-06 15:35:00,44.41,44.47,44.4,44.45,279000.0,23.7623,23.7944,23.7569,23.7837,279000.0
2012-12-06 15:40:00,44.45,44.46,44.44,44.46,164800.0,23.7837,23.789,23.7783,23.789,164800.0
2012-12-06 15:45:00,44.45,44.46,44.43,44.46,199700.0,23.7837,23.789,23.773,23.789,199700.0
2012-12-06 15:50:00,44.46,44.48,44.44,44.45,262100.0,23.789,23.7997,23.7783,23.7837,262100.0
2012-12-06 15:55:00,44.46,44.47,44.4,44.43,428400.0,23.789,23.7944,23.7569,23.773,428400.0
2012-12-07 09:30:00,44.4,44.5,44.34,44.35,296900.0,23.7569,23.8104,23.7248,23.7301,296900.0
2012-12-07 09:35:00,44.36,44.38,44.25,44.31,236700.0,23.7355,23.7462,23.6766,23.7087,236700.0
2012-12-07 09:40:00,44.31,44.41,44.23,44.25,216500.0,23.7087,23.7623,23.6659,23.6766,216500.0
2012-12-07 09:45:00,44.26,44.28,44.15,44.16,168200.0,23.682,23.6927,23.6231,23.6285,168200.0
2012-12-07 09:50:00,44.16,44.2,44.13,44.15,116400.0,23.6285,23.6499,23.6124,23.6231,116400.0
2012-12-07 09:55:00,44.13,44.17,44.05,44.08,226900.0,23.6124,23.6338,23.5696,23.5857,226900.0
2012-12-07 10:00:00,44.07,44.08,43.97,44.0,500300.0,23.5803,23.5857,23.5268,23.5429,500300.0
2012-12-07 10:05:00,44.0,44.07,43.99,44.04,215300.0,23.5429,23.5803,23.5375,23.5643,215300.0
2012-12-07 10:10:00,44.04,44.08,43.97,43.98,453200.0,23.5643,23.5857,23.5268,23.5322,453200.0
2012-12-07 10:15:00,43.98,44.01,43.96,43.96,152600.0,23.5322,23.5482,23.5215,23.5215,152600.0
2012-12-07 10:20:00,43.97,44.03,43.96,44.02,148600.0,23.5268,23.5589,23.5215,23.5536,148600.0
2012-12-07 10:25:00,44.0,44.07,44.0,44.04,106500.0,23.5429,23.5803,23.5429,23.5643,106500.0
2012-12-07 10:30:00,44.03,44.06,43.91,43.93,160900.0,23.5589,23.575,23.4947,23.5054,160900.0
2012-12-07 10:35:00,43.93,44.05,43.93,44.04,95900.0,23.5054,23.5696,23.5054,23.5643,95900.0
2012-12-07 10:40:00,44.03,44.07,43.99,44.06,173800.0,23.5589,23.5803,23.5375,23.575,173800.0
2012-12-07 10:45:00,44.06,44.09,44.03,44.04,99100.0,23.575,23.591,23.5589,23.5643,99100.0
2012-12-07 10:50:00,44.05,44.05,43.99,44.0,113700.0,23.5696,23.5696,23.5375,23.5429,113700.0
2012-12-07 10:55:00,44.01,44.02,43.96,44.02,126000.0,23.5482,23.5536,23.5215,23.5536,126000.0
2012-12-07 11:00:00,44.01,44.05,43.91,43.97,200200.0,23.5482,23.5696,23.4947,23.5268,200200.0
2012-12-07 11:05:00,43.96,44.01,43.95,44.0,147700.0,23.5215,23.5482,23.5161,23.5429,147700.0
2012-12-07 11:10:00,44.0,44.04,44.0,44.03,72600.0,23.5429,23.5643,23.5429,23.5589,72600.0
2012-12-07 11:15:00,44.03,44.09,43.99,44.05,112300.0,23.5589,23.591,23.5375,23.5696,112300.0
2012-12-07 11:20:00,44.04,44.09,44.04,44.06,63800.0,23.5643,23.591,23.5643,23.575,63800.0
2012-12-07 11:25:00,44.05,44.09,44.04,44.07,160100.0,23.5696,23.591,23.5643,23.5803,160100.0
2012-12-07 11:30:00,44.08,44.12,44.04,44.1,76400.0,23.5857,23.6071,23.5643,23.5964,76400.0
2012-12-07 11:35:00,44.11,44.14,44.09,44.12,70900.0,23.6017,23.6178,23.591,23.6071,70900.0
2012-12-07 11:40:00,44.11,44.13,44.09,44.12,64700.0,23.6017,23.6124,23.591,23.6071,64700.0
2012-12-07 11:45:00,44.12,44.13,44.07,44.1,97000.0,23.6071,23.6124,23.5803,23.5964,97000.0
2012-12-07 11:50:00,44.09,44.11,44.05,44.06,89200.0,23.591,23.6017,23.5696,23.575,89200.0
2012-12-07 11:55:00,44.05,44.06,44.01,44.04,128900.0,23.5696,23.575,23.5482,23.5643,128900.0
2012-12-07 12:00:00,44.04,44.04,44.0,44.02,182100.0,23.5643,23.5643,23.5429,23.5536,182100.0
2012-12-07 12:05:00,44.02,44.09,44.01,44.09,82600.0,23.5536,23.591,23.5482,23.591,82600.0
2012-12-07 12:10:00,44.09,44.11,44.05,44.06,78300.0,23.591,23.6017,23.5696,23.575,78300.0
2012-12-07 12:15:00,44.05,44.15,44.04,44.11,160600.0,23.5696,23.6231,23.5643,23.6017,160600.0
2012-12-07 12:20:00,44.11,44.14,44.08,44.14,55100.0,23.6017,23.6178,23.5857,23.6178,55100.0
2012-12-07 12:25:00,44.14,44.15,44.13,44.15,30200.0,23.6178,23.6231,23.6124,23.6231,30200.0
2012-12-07 12:30:00,44.15,44.16,44.11,44.14,86000.0,23.6231,23.6285,23.6017,23.6178,86000.0
2012-12-07 12:35:00,44.14,44.15,44.11,44.11,24600.0,23.6178,23.6231,23.6017,23.6017,24600.0
2012-12-07 12:40:00,44.12,44.16,44.11,44.16,48200.0,23.6071,23.6285,23.6017,23.6285,48200.0
2012-12-07 12:45:00,44.17,44.17,44.1,44.1,66100.0,23.6338,23.6338,23.5964,23.5964,66100.0
2012-12-07 12:50:00,44.1,44.11,44.02,44.04,65400.0,23.5964,23.6017,23.5536,23.5643,65400.0
2012-12-07 12:55:00,44.03,44.09,44.02,44.09,72100.0,23.5589,23.591,23.5536,23.591,72100.0
2012-12-07 13:00:00,44.1,44.17,44.09,44.16,58900.0,23.5964,23.6338,23.591,23.6285,58900.0
2012-12-07 13:05:00,44.17,44.2,44.15,44.17,65400.0,23.6338,23.6499,23.6231,23.6338,65400.0
2012-12-07 13:10:00,44.16,44.17,44.12,44.16,112300.0,23.6285,23.6338,23.6071,23.6285,112300.0
2012-12-07 13:15:00,44.17,44.21,44.16,44.16,60700.0,23.6338,23.6552,23.6285,23.6285,60700.0
2012-12-07 13:20:00,44.16,44.21,44.16,44.18,76300.0,23.6285,23.6552,23.6285,23.6392,76300.0
2012-12-07 13:25:00,44.18,44.26,44.18,44.26,64400.0,23.6392,23.682,23.6392,23.682,64400.0
2012-12-07 13:30:00,44.26,44.29,44.25,44.27,111100.0,23.682,23.698,23.6766,23.6873,111100.0
2012-12-07 13:35:00,44.27,44.3,44.26,44.29,47200.0,23.6873,23.7034,23.682,23.698,47200.0
2012-12-07 13:40:00,44.29,44.3,44.23,44.26,52900.0,23.698,23.7034,23.6659,23.682,52900.0
2012-12-07 13:45:00,44.26,44.27,44.23,44.23,47500.0,23.682,23.6873,23.6659,23.6659,47500.0
2012-12-07 13:50:00,44.25,44.3,44.24,44.27,89200.0,23.6766,23.7034,23.6713,23.6873,89200.0
2012-12-07 13:55:00,44.27,44.29,44.24,44.27,46000.0,23.6873,23.698,23.6713,23.6873,46000.0
2012-12-07 14:00:00,44.27,44.28,44.24,44.24,78400.0,23.6873,23.6927,23.6713,23.6713,78400.0
2012-12-07 14:05:00,44.25,44.25,44.14,44.14,81600.0,23.6766,23.6766,23.6178,23.6178,81600.0
2012-12-07 14:10:00,44.15,44.16,44.13,44.16,101000.0,23.6231,23.6285,23.6124,23.6285,101000.0
2012-12-07 14:15:00,44.16,44.19,44.15,44.15,74000.0,23.6285,23.6445,23.6231,23.6231,74000.0
2012-12-07 14:20:00,44.15,44.23,44.15,44.23,105300.0,23.6231,23.6659,23.6231,23.6659,105300.0
2012-12-07 14:25:00,44.24,44.25,44.19,44.2,51900.0,23.6713,23.6766,23.6445,23.6499,51900.0
2012-12-07 14:30:00,44.19,44.26,44.18,44.26,175900.0,23.6445,23.682,23.6392,23.682,175900.0
2012-12-07 14:35:00,44.26,44.28,44.23,44.24,71300.0,23.682,23.6927,23.6659,23.6713,71300.0
2012-12-07 14:40:00,44.24,44.28,44.23,44.27,109000.0,23.6713,23.6927,23.6659,23.6873,109000.0
2012-12-07 14:45:00,44.28,44.29,44.25,44.25,57200.0,23.6927,23.698,23.6766,23.6766,57200.0
2012-12-07 14:50:00,44.25,44.26,44.22,44.23,69300.0,23.6766,23.682,23.6606,23.6659,69300.0
2012-12-07 14:55:00,44.24,44.27,44.23,44.25,72000.0,23.6713,23.6873,23.6659,23.6766,72000.0
2012-12-07 15:00:00,44.26,44.29,44.22,44.29,140000.0,23.682,23.698,23.6606,23.698,140000.0
2012-12-07 15:05:00,44.29,44.31,44.26,44.27,69100.0,23.698,23.7087,23.682,23.6873,69100.0
2012-12-07 15:10:00,44.27,44.32,44.26,44.3,169000.0,23.6873,23.7141,23.682,23.7034,169000.0
2012-12-07 15:15:00,44.3,44.31,44.27,44.29,199000.0,23.7034,23.7087,23.6873,23.698,199000.0
2012-12-07 15:20:00,44.28,44.29,44.25,44.26,98300.0,23.6927,23.698,23.6766,23.682,98300.0
2012-12-07 15:25:00,44.25,44.27,44.24,44.27,101800.0,23.6766,23.6873,23.6713,23.6873,101800.0
2012-12-07 15:30:00,44.27,44.32,44.26,44.3,138300.0,23.6873,23.7141,23.682,23.7034,138300.0
2012-12-07 15:35:00,44.29,44.34,44.28,44.32,283600.0,23.698,23.7248,23.6927,23.7141,283600.0
2012-12-07 15:40:00,44.32,44.35,44.32,44.34,111500.0,23.7141,23.7301,23.7141,23.7248,111500.0
2012-12-07 15:45:00,44.34,44.38,44.33,44.36,401800.0,23.7248,23.7462,23.7194,23.7355,401800.0
2012-12-07 15:50:00,44.35,44.36,44.33,44.35,311900.0,23.7301,23.7355,23.7194,23.7301,311900.0
2012-12-07 15:55:00,44.34,44.41,44.34,44.39,595800.0,23.7248,23.7623,23.7248,23.7516,595800.0
2012-12-10 09:30:00,44.44,44.45,44.3,44.31,239200.0,23.7783,23.7837,23.7034,23.7087,239200.0
2012-12-10 09:35:00,44.31,44.32,44.16,44.18,202500.0,23.7087,23.7141,23.6285,23.6392,202500.0
2012-12-10 09:40:00,44.18,44.21,44.02,44.08,309200.0,23.6392,23.6552,23.5536,23.5857,309200.0
2012-12-10 09:45:00,44.08,44.12,43.93,44.05,343000.0,23.5857,23.6071,23.5054,23.5696,343000.0
2012-12-10 09:50:00,44.05,44.11,44.04,44.09,169700.0,23.5696,23.6017,23.5643,23.591,169700.0
2012-12-10 09:55:00,44.08,44.1,44.05,44.09,77600.0,23.5857,23.5964,23.5696,23.591,77600.0
2012-12-10 10:00:00,44.09,44.2,44.08,44.12,198100.0,23.591,23.6499,23.5857,23.6071,198100.0
2012-12-10 10:05:00,44.11,44.19,44.1,44.18,170100.0,23.6017,23.6445,23.5964,23.6392,170100.0
2012-12-10 10:10:00,44.18,44.23,44.14,44.22,177800.0,23.6392,23.6659,23.6178,23.6606,177800.0
2012-12-10 10:15:00,44.22,44.22,44.13,44.16,495900.0,23.6606,23.6606,23.6124,23.6285,495900.0
2012-12-10 10:20:00,44.16,44.19,44.07,44.08,294200.0,23.6285,23.6445,23.5803,23.5857,294200.0
2012-12-10 10:25:00,44.08,44.09,44.02,44.03,186200.0,23.5857,23.591,23.5536,23.5589,186200.0
2012-12-10 10:30:00,44.04,44.12,44.03,44.11,166100.0,23.5643,23.6071,23.5589,23.6017,166100.0
2012-12-10 10:35:00,44.11,44.23,44.11,44.18,113300.0,23.6017,23.6659,23.6017,23.6392,113300.0
2012-12-10 10:40:00,44.18,44.2,44.14,44.16,146700.0,23.6392,23.6499,23.6178,23.6285,146700.0
2012-12-10 10:45:00,44.16,44.18,44.13,44.15,133400.0,23.6285,23.6392,23.6124,23.6231,133400.0
2012-12-10 10:50:00,44.15,44.25,44.15,44.22,78500.0,23.6231,23.6766,23.6231,23.6606,78500.0
2012-12-10 10:55:00,44.23,44.32,44.21,44.28,115900.0,23.6659,23.7141,23.6552,23.6927,115900.0
2012-12-10 11:00:00,44.28,44.29,44.2,44.2,178300.0,23.6927,23.698,23.6499,23.6499,178300.0
2012-12-10 11:05:00,44.2,44.22,44.17,44.2,158900.0,23.6499,23.6606,23.6338,23.6499,158900.0
2012-12-10 11:10:00,44.2,44.24,44.18,44.2,122600.0,23.6499,23.6713,23.6392,23.6499,122600.0
2012-12-10 11:15:00,44.21,44.22,44.18,44.19,85600.0,23.6552,23.6606,23.6392,23.6445,85600.0
2012-12-10 11:20:00,44.19,44.25,44.18,44.2,207700.0,23.6445,23.6766,23.6392,23.6499,207700.0
2012-12-10 11:25:00,44.2,44.21,44.16,44.21,101100.0,23.6499,23.6552,23.6285,23.6552,101100.0
2012-12-10 11:30:00,44.21,44.23,44.16,44.18,115400.0,23.6552,23.6659,23.6285,23.6392,115400.0
2012-12-10 11:35:00,44.19,44.21,44.17,44.18,72800.0,23.6445,23.6552,23.6338,23.6392,72800.0
2012-12-10 11:40:00,44.18,44.18,44.13,44.14,131200.0,23.6392,23.6392,23.6124,23.6178,131200.0
2012-12-10 11:45:00,44.14,44.19,44.11,44.17,206100.0,23.6178,23.6445,23.6017,23.6338,206100.0
2012-12-10 11:50:00,44.18,44.2,44.12,44.12,115300.0,23.6392,23.6499,23.6071,23.6071,115300.0
2012-12-10 11:55:00,44.12,44.17,44.11,44.16,118500.0,23.6071,23.6338,23.6017,23.6285,118500.0
2012-12-10 12:00:00,44.16,44.18,44.1,44.1,70200.0,23.6285,23.6392,23.5964,23.5964,70200.0
2012-12-10 12:05:00,44.1,44.14,44.08,44.13,99800.0,23.5964,23.6178,23.5857,23.6124,99800.0
2012-12-10 12:10:00,44.13,44.14,44.09,44.09,63500.0,23.6124,23.6178,23.591,23.591,63500.0
2012-12-10 12:15:00,44.1,44.13,44.08,44.08,59900.0,23.5964,23.6124,23.5857,23.5857,59900.0
2012-12-10 12:20:00,44.08,44.11,44.08,44.08,45600.0,23.5857,23.6017,23.5857,23.5857,45600.0
2012-12-10 12:25:00,44.09,44.11,44.08,44.11,38200.0,23.591,23.6017,23.5857,23.6017,38200.0
2012-12-10 12:30:00,44.11,44.11,44.09,44.1,39300.0,23.6017,23.6017,23.591,23.5964,39300.0
2012-12-10 12:35:00,44.1,44.12,44.09,44.1,40200.0,23.5964,23.6071,23.591,23.5964,40200.0
2012-12-10 12:40:00,44.11,44.11,44.09,44.09,22900.0,23.6017,23.6017,23.591,23.591,22900.0
2012-12-10 12:45:00,44.09,44.1,44.08,44.09,31700.0,23.591,23.5964,23.5857,23.591,31700.0
2012-12-10 12:50:00,44.09,44.11,44.08,44.09,37400.0,23.591,23.6017,23.5857,23.591,37400.0
2012-12-10 12:55:00,44.09,44.1,44.08,44.1,55500.0,23.591,23.5964,23.5857,23.5964,55500.0
2012-12-10 13:00:00,44.1,44.1,44.08,44.1,71800.0,23.5964,23.5964,23.5857,23.5964,71800.0
2012-12-10 13:05:00,44.09,44.1,44.07,44.09,63100.0,23.591,23.5964,23.5803,23.591,63100.0
2012-12-10 13:10:00,44.08,44.09,44.03,44.07,136200.0,23.5857,23.591,23.5589,23.5803,136200.0
2012-12-10 13:15:00,44.07,44.07,43.99,43.99,113400.0,23.5803,23.5803,23.5375,23.5375,113400.0
2012-12-10 13:20:00,44.0,44.02,43.98,44.01,82300.0,23.5429,23.5536,23.5322,23.5482,82300.0
2012-12-10 13:25:00,44.01,44.04,44.0,44.03,54700.0,23.5482,23.5643,23.5429,23.5589,54700.0
2012-12-10 13:30:00,44.03,44.05,44.03,44.05,42600.0,23.5589,23.5696,23.5589,23.5696,42600.0
2012-12-10 13:35:00,44.05,44.07,44.02,44.05,85100.0,23.5696,23.5803,23.5536,23.5696,85100.0
2012-12-10 13:40:00,44.05,44.1,44.04,44.1,56100.0,23.5696,23.5964,23.5643,23.5964,56100.0
2012-12-10 13:45:00,44.11,44.12,44.08,44.08,81100.0,23.6017,23.6071,23.5857,23.5857,81100.0
2012-12-10 13:50:00,44.08,44.1,44.06,44.07,91400.0,23.5857,23.5964,23.575,23.5803,91400.0
2012-12-10 13:55:00,44.07,44.09,44.04,44.05,106400.0,23.5803,23.591,23.5643,23.5696,106400.0
2012-12-10 14:00:00,44.05,44.1,44.05,44.09,66900.0,23.5696,23.5964,23.5696,23.591,66900.0
2012-12-10 14:05:00,44.09,44.1,44.06,44.07,76600.0,23.591,23.5964,23.575,23.5803,76600.0
2012-12-10 14:10:00,44.08,44.08,44.03,44.03,75400.0,23.5857,23.5857,23.5589,23.5589,75400.0
2012-12-10 14:15:00,44.04,44.06,44.03,44.05,156900.0,23.5643,23.575,23.5589,23.5696,156900.0
2012-12-10 14:20:00,44.05,44.05,44.02,44.03,62900.0,23.5696,23.5696,23.5536,23.5589,62900.0
2012-12-10 14:25:00,44.03,44.05,44.02,44.03,79700.0,23.5589,23.5696,23.5536,23.5589,79700.0
2012-12-10 14:30:00,44.04,44.05,44.0,44.01,102700.0,23.5643,23.5696,23.5429,23.5482,102700.0
2012-12-10 14:35:00,44.01,44.02,44.0,44.0,45500.0,23.5482,23.5536,23.5429,23.5429,45500.0
2012-12-10 14:40:00,44.0,44.02,43.99,44.01,74600.0,23.5429,23.5536,23.5375,23.5482,74600.0
2012-12-10 14:45:00,44.01,44.02,43.99,43.99,39200.0,23.5482,23.5536,23.5375,23.5375,39200.0
2012-12-10 14:50:00,43.99,44.03,43.99,44.02,84500.0,23.5375,23.5589,23.5375,23.5536,84500.0
2012-12-10 14:55:00,44.02,44.06,44.02,44.04,82500.0,23.5536,23.575,23.5536,23.5643,82500.0
2012-12-10 15:00:00,44.03,44.08,44.03,44.07,67800.0,23.5589,23.5857,23.5589,23.5803,67800.0
2012-12-10 15:05:00,44.07,44.09,44.06,44.07,66700.0,23.5803,23.591,23.575,23.5803,66700.0
2012-12-10 15:10:00,44.07,44.09,44.07,44.07,76400.0,23.5803,23.591,23.5803,23.5803,76400.0
2012-12-10 15:15:00,44.07,44.08,44.05,44.07,50900.0,23.5803,23.5857,23.5696,23.5803,50900.0
2012-12-10 15:20:00,44.06,44.07,44.03,44.04,68100.0,23.575,23.5803,23.5589,23.5643,68100.0
2012-12-10 15:25:00,44.03,44.07,44.02,44.07,99300.0,23.5589,23.5803,23.5536,23.5803,99300.0
2012-12-10 15:30:00,44.07,44.08,44.05,44.06,101400.0,23.5803,23.5857,23.5696,23.575,101400.0
2012-12-10 15:35:00,44.06,44.09,44.06,44.08,79500.0,23.575,23.591,23.575,23.5857,79500.0
2012-12-10 15:40:00,44.09,44.09,44.03,44.06,230800.0,23.591,23.591,23.5589,23.575,230800.0
2012-12-10 15:45:00,44.07,44.08,44.06,44.07,153200.0,23.5803,23.5857,23.575,23.5803,153200.0
2012-12-10 15:50:00,44.07,44.07,44.01,44.01,294000.0,23.5803,23.5803,23.5482,23.5482,294000.0
2012-12-10 15:55:00,44.01,44.03,44.01,44.02,500400.0,23.5482,23.5589,23.5482,23.5536,500400.0
2012-12-11 09:30:00,44.09,44.37,44.09,44.36,252500.0,23.591,23.7409,23.591,23.7355,252500.0
2012-12-11 09:35:00,44.36,44.38,44.22,44.24,122500.0,23.7355,23.7462,23.6606,23.6713,122500.0
2012-12-11 09:40:00,44.25,44.31,44.22,44.3,448100.0,23.6766,23.7087,23.6606,23.7034,448100.0
2012-12-11 09:45:00,44.29,44.31,44.21,44.23,111400.0,23.698,23.7087,23.6552,23.6659,111400.0
2012-12-11 09:50:00,44.23,44.29,44.22,44.26,101700.0,23.6659,23.698,23.6606,23.682,101700.0
2012-12-11 09:55:00,44.26,44.28,44.21,44.23,140500.0,23.682,23.6927,23.6552,23.6659,140500.0
2012-12-11 10:00:00,44.23,44.34,44.23,44.34,113100.0,23.6659,23.7248,23.6659,23.7248,113100.0
2012-12-11 10:05:00,44.34,44.37,44.33,44.34,75800.0,23.7248,23.7409,23.7194,23.7248,75800.0
2012-12-11 10:10:00,44.35,44.38,44.34,44.34,97500.0,23.7301,23.7462,23.7248,23.7248,97500.0
2012-12-11 10:15:00,44.35,44.37,44.3,44.36,96700.0,23.7301,23.7409,23.7034,23.7355,96700.0
2012-12-11 10:20:00,44.35,44.36,44.32,44.35,69000.0,23.7301,23.7355,23.7141,23.7301,69000.0
2012-12-11 10:25:00,44.35,44.38,44.32,44.32,145200.0,23.7301,23.7462,23.7141,23.7141,145200.0
2012-12-11 10:30:00,44.33,44.34,44.28,44.29,95200.0,23.7194,23.7248,23.6927,23.698,95200.0
2012-12-11 10:35:00,44.29,44.38,44.27,44.37,91200.0,23.698,23.7462,23.6873,23.7409,91200.0
2012-12-11 10:40:00,44.37,44.41,44.37,44.39,98000.0,23.7409,23.7623,23.7409,23.7516,98000.0
2012-12-11 10:45:00,44.4,44.41,44.36,44.36,77000.0,23.7569,23.7623,23.7355,23.7355,77000.0
2012-12-11 10:50:00,44.36,44.37,44.31,44.31,82300.0,23.7355,23.7409,23.7087,23.7087,82300.0
2012-12-11 10:55:00,44.31,44.36,44.31,44.33,70700.0,23.7087,23.7355,23.7087,23.7194,70700.0
2012-12-11 11:00:00,44.34,44.36,44.32,44.34,51400.0,23.7248,23.7355,23.7141,23.7248,51400.0
2012-12-11 11:05:00,44.34,44.34,44.31,44.31,74500.0,23.7248,23.7248,23.7087,23.7087,74500.0
2012-12-11 11:10:00,44.31,44.36,44.3,44.35,127900.0,23.7087,23.7355,23.7034,23.7301,127900.0
2012-12-11 11:15:00,44.36,44.36,44.33,44.34,82800.0,23.7355,23.7355,23.7194,23.7248,82800.0
2012-12-11 11:20:00,44.33,44.46,44.33,44.42,193500.0,23.7194,23.789,23.7194,23.7676,193500.0
2012-12-11 11:25:00,44.43,44.43,44.4,44.4,77000.0,23.773,23.773,23.7569,23.7569,77000.0
2012-12-11 11:30:00,44.4,44.41,44.36,44.39,93900.0,23.7569,23.7623,23.7355,23.7516,93900.0
2012-12-11 11:35:00,44.39,44.44,44.39,44.42,134700.0,23.7516,23.7783,23.7516,23.7676,134700.0
2012-12-11 11:40:00,44.41,44.45,44.37,44.44,83700.0,23.7623,23.7837,23.7409,23.7783,83700.0
2012-12-11 11:45:00,44.45,44.46,44.42,44.42,52500.0,23.7837,23.789,23.7676,23.7676,52500.0
2012-12-11 11:50:00,44.43,44.44,44.38,44.38,48400.0,23.773,23.7783,23.7462,23.7462,48400.0
2012-12-11 11:55:00,44.38,44.41,44.37,44.37,48400.0,23.7462,23.7623,23.7409,23.7409,48400.0
2012-12-11 12:00:00,44.38,44.44,44.33,44.36,154200.0,23.7462,23.7783,23.7194,23.7355,154200.0
2012-12-11 12:05:00,44.36,44.38,44.35,44.37,73500.0,23.7355,23.7462,23.7301,23.7409,73500.0
2012-12-11 12:10:00,44.37,44.44,44.37,44.43,116000.0,23.7409,23.7783,23.7409,23.773,116000.0
2012-12-11 12:15:00,44.43,44.45,44.41,44.45,87400.0,23.773,23.7837,23.7623,23.7837,87400.0
2012-12-11 12:20:00,44.44,44.49,44.44,44.49,102300.0,23.7783,23.8051,23.7783,23.8051,102300.0
2012-12-11 12:25:00,44.48,44.5,44.46,44.46,69400.0,23.7997,23.8104,23.789,23.789,69400.0
2012-12-11 12:30:00,44.48,44.48,44.44,44.47,36500.0,23.7997,23.7997,23.7783,23.7944,36500.0
2012-12-11 12:35:00,44.47,44.49,44.45,44.46,65400.0,23.7944,23.8051,23.7837,23.789,65400.0
2012-12-11 12:40:00,44.45,44.46,44.42,44.45,37700.0,23.7837,23.789,23.7676,23.7837,37700.0
2012-12-11 12:45:00,44.45,44.46,44.41,44.41,74700.0,23.7837,23.789,23.7623,23.7623,74700.0
2012-12-11 12:50:00,44.41,44.45,44.4,44.44,135100.0,23.7623,23.7837,23.7569,23.7783,135100.0
2012-12-11 12:55:00,44.44,44.44,44.39,44.41,46800.0,23.7783,23.7783,23.7516,23.7623,46800.0
2012-12-11 13:00:00,44.42,44.45,44.41,44.44,52500.0,23.7676,23.7837,23.7623,23.7783,52500.0
2012-12-11 13:05:00,44.45,44.45,44.4,44.41,33900.0,23.7837,23.7837,23.7569,23.7623,33900.0
2012-12-11 13:10:00,44.4,44.43,44.39,44.41,53100.0,23.7569,23.773,23.7516,23.7623,53100.0
2012-12-11 13:15:00,44.4,44.42,44.39,44.41,55000.0,23.7569,23.7676,23.7516,23.7623,55000.0
2012-12-11 13:20:00,44.41,44.42,44.36,44.36,57700.0,23.7623,23.7676,23.7355,23.7355,57700.0
2012-12-11 13:25:00,44.37,44.41,44.37,44.4,81700.0,23.7409,23.7623,23.7409,23.7569,81700.0
2012-12-11 13:30:00,44.4,44.42,44.39,44.41,35900.0,23.7569,23.7676,23.7516,23.7623,35900.0
2012-12-11 13:35:00,44.41,44.41,44.38,44.38,43000.0,23.7623,23.7623,23.7462,23.7462,43000.0
2012-12-11 13:40:00,44.38,44.39,44.36,44.37,30100.0,23.7462,23.7516,23.7355,23.7409,30100.0
2012-12-11 13:45:00,44.37,44.41,44.37,44.41,46700.0,23.7409,23.7623,23.7409,23.7623,46700.0
2012-12-11 13:50:00,44.41,44.44,44.4,44.43,42500.0,23.7623,23.7783,23.7569,23.773,42500.0
2012-12-11 13:55:00,44.42,44.43,44.39,44.4,41900.0,23.7676,23.773,23.7516,23.7569,41900.0
2012-12-11 14:00:00,44.4,44.44,44.39,44.43,71200.0,23.7569,23.7783,23.7516,23.773,71200.0
2012-12-11 14:05:00,44.43,44.43,44.4,44.4,73500.0,23.773,23.773,23.7569,23.7569,73500.0
2012-12-11 14:10:00,44.4,44.41,44.35,44.36,148700.0,23.7569,23.7623,23.7301,23.7355,148700.0
2012-12-11 14:15:00,44.37,44.38,44.34,44.37,87800.0,23.7409,23.7462,23.7248,23.7409,87800.0
2012-12-11 14:20:00,44.37,44.4,44.36,44.4,62200.0,23.7409,23.7569,23.7355,23.7569,62200.0
2012-12-11 14:25:00,44.39,44.41,44.35,44.37,61000.0,23.7516,23.7623,23.7301,23.7409,61000.0
2012-12-11 14:30:00,44.37,44.4,44.35,44.4,101700.0,23.7409,23.7569,23.7301,23.7569,101700.0
2012-12-11 14:35:00,44.4,44.41,44.38,44.39,76900.0,23.7569,23.7623,23.7462,23.7516,76900.0
2012-12-11 14:40:00,44.4,44.41,44.36,44.36,62600.0,23.7569,23.7623,23.7355,23.7355,62600.0
2012-12-11 14:45:00,44.37,44.38,44.34,44.36,94500.0,23.7409,23.7462,23.7248,23.7355,94500.0
2012-12-11 14:50:00,44.36,44.38,44.35,44.35,62600.0,23.7355,23.7462,23.7301,23.7301,62600.0
2012-12-11 14:55:00,44.36,44.37,44.35,44.37,64800.0,23.7355,23.7409,23.7301,23.7409,64800.0
2012-12-11 15:00:00,44.37,44.37,44.33,44.36,95200.0,23.7409,23.7409,23.7194,23.7355,95200.0
2012-12-11 15:05:00,44.35,44.37,44.33,44.34,102000.0,23.7301,23.7409,23.7194,23.7248,102000.0
2012-12-11 15:10:00,44.34,44.35,44.33,44.34,87100.0,23.7248,23.7301,23.7194,23.7248,87100.0
2012-12-11 15:15:00,44.34,44.34,44.3,44.34,77000.0,23.7248,23.7248,23.7034,23.7248,77000.0
2012-12-11 15:20:00,44.34,44.36,44.33,44.36,62700.0,23.7248,23.7355,23.7194,23.7355,62700.0
2012-12-11 15:25:00,44.35,44.4,44.34,44.39,115500.0,23.7301,23.7569,23.7248,23.7516,115500.0
2012-12-11 15:30:00,44.4,44.4,44.36,44.38,100100.0,23.7569,23.7569,23.7355,23.7462,100100.0
2012-12-11 15:35:00,44.38,44.43,44.37,44.41,141400.0,23.7462,23.773,23.7409,23.7623,141400.0
2012-12-11 15:40:00,44.4,44.45,44.39,44.45,162800.0,23.7569,23.7837,23.7516,23.7837,162800.0
2012-12-11 15:45:00,44.44,44.46,44.42,44.45,211900.0,23.7783,23.789,23.7676,23.7837,211900.0
2012-12-11 15:50:00,44.45,44.47,44.42,44.42,273900.0,23.7837,23.7944,23.7676,23.7676,273900.0
2012-12-11 15:55:00,44.42,44.47,44.4,44.45,568000.0,23.7676,23.7944,23.7569,23.7837,568000.0
2012-12-12 09:30:00,44.59,44.62,44.47,44.49,261600.0,23.8586,23.8746,23.7944,23.8051,261600.0
2012-12-12 09:35:00,44.48,44.57,44.42,44.57,143900.0,23.7997,23.8479,23.7676,23.8479,143900.0
2012-12-12 09:40:00,44.57,44.59,44.5,44.59,133300.0,23.8479,23.8586,23.8104,23.8586,133300.0
2012-12-12 09:45:00,44.59,44.6,44.56,44.59,89000.0,23.8586,23.8639,23.8425,23.8586,89000.0
2012-12-12 09:50:00,44.59,44.63,44.56,44.58,114600.0,23.8586,23.88,23.8425,23.8532,114600.0
2012-12-12 09:55:00,44.59,44.63,44.59,44.62,99000.0,23.8586,23.88,23.8586,23.8746,99000.0
2012-12-12 10:00:00,44.63,44.63,44.57,44.58,96600.0,23.88,23.88,23.8479,23.8532,96600.0
2012-12-12 10:05:00,44.58,44.59,44.5,44.51,134800.0,23.8532,23.8586,23.8104,23.8158,134800.0
2012-12-12 10:10:00,44.51,44.52,44.49,44.5,82300.0,23.8158,23.8211,23.8051,23.8104,82300.0
2012-12-12 10:15:00,44.5,44.54,44.48,44.53,107900.0,23.8104,23.8318,23.7997,23.8265,107900.0
2012-12-12 10:20:00,44.53,44.56,44.51,44.54,93500.0,23.8265,23.8425,23.8158,23.8318,93500.0
2012-12-12 10:25:00,44.53,44.57,44.52,44.54,101300.0,23.8265,23.8479,23.8211,23.8318,101300.0
2012-12-12 10:30:00,44.54,44.55,44.53,44.54,71500.0,23.8318,23.8372,23.8265,23.8318,71500.0
2012-12-12 10:35:00,44.54,44.56,44.48,44.49,129100.0,23.8318,23.8425,23.7997,23.8051,129100.0
2012-12-12 10:40:00,44.5,44.55,44.49,44.53,119100.0,23.8104,23.8372,23.8051,23.8265,119100.0
2012-12-12 10:45:00,44.53,44.58,44.51,44.55,122600.0,23.8265,23.8532,23.8158,23.8372,122600.0
2012-12-12 10:50:00,44.55,44.56,44.51,44.52,76900.0,23.8372,23.8425,23.8158,23.8211,76900.0
2012-12-12 10:55:00,44.52,44.58,44.5,44.58,83700.0,23.8211,23.8532,23.8104,23.8532,83700.0
2012-12-12 11:00:00,44.58,44.61,44.58,44.61,99700.0,23.8532,23.8693,23.8532,23.8693,99700.0
2012-12-12 11:05:00,44.61,44.62,44.53,44.54,121800.0,23.8693,23.8746,23.8265,23.8318,121800.0
2012-12-12 11:10:00,44.53,44.57,44.53,44.56,116800.0,23.8265,23.8479,23.8265,23.8425,116800.0
2012-12-12 11:15:00,44.57,44.61,44.54,44.6,120800.0,23.8479,23.8693,23.8318,23.8639,120800.0
2012-12-12 11:20:00,44.6,44.62,44.6,44.62,52800.0,23.8639,23.8746,23.8639,23.8746,52800.0
2012-12-12 11:25:00,44.62,44.64,44.6,44.6,105700.0,23.8746,23.8853,23.8639,23.8639,105700.0
2012-12-12 11:30:00,44.61,44.62,44.59,44.61,62100.0,23.8693,23.8746,23.8586,23.8693,62100.0
2012-12-12 11:35:00,44.62,44.65,44.61,44.62,80300.0,23.8746,23.8907,23.8693,23.8746,80300.0
2012-12-12 11:40:00,44.61,44.62,44.59,44.6,44200.0,23.8693,23.8746,23.8586,23.8639,44200.0
2012-12-12 11:45:00,44.6,44.6,44.56,44.59,94600.0,23.8639,23.8639,23.8425,23.8586,94600.0
2012-12-12 11:50:00,44.59,44.6,44.57,44.59,54600.0,23.8586,23.8639,23.8479,23.8586,54600.0
2012-12-12 11:55:00,44.59,44.59,44.56,44.58,69100.0,23.8586,23.8586,23.8425,23.8532,69100.0
2012-12-12 12:00:00,44.57,44.59,44.57,44.58,53400.0,23.8479,23.8586,23.8479,23.8532,53400.0
2012-12-12 12:05:00,44.59,44.6,44.57,44.58,55000.0,23.8586,23.8639,23.8479,23.8532,55000.0
2012-12-12 12:10:00,44.57,44.59,44.56,44.57,86800.0,23.8479,23.8586,23.8425,23.8479,86800.0
2012-12-12 12:15:00,44.58,44.58,44.52,44.55,82600.0,23.8532,23.8532,23.8211,23.8372,82600.0
2012-12-12 12:20:00,44.55,44.59,44.54,44.58,41600.0,23.8372,23.8586,23.8318,23.8532,41600.0
2012-12-12 12:25:00,44.57,44.65,44.56,44.65,97300.0,23.8479,23.8907,23.8425,23.8907,97300.0
2012-12-12 12:30:00,44.64,44.77,44.6,44.7,364800.0,23.8853,23.9549,23.8639,23.9174,364800.0
2012-12-12 12:35:00,44.7,44.77,44.67,44.76,121200.0,23.9174,23.9549,23.9014,23.9495,121200.0
2012-12-12 12:40:00,44.75,44.75,44.68,44.71,102900.0,23.9442,23.9442,23.9067,23.9228,102900.0
2012-12-12 12:45:00,44.72,44.8,44.72,44.78,150700.0,23.9281,23.9709,23.9281,23.9602,150700.0
2012-12-12 12:50:00,44.77,44.86,44.76,44.84,145400.0,23.9549,24.003,23.9495,23.9923,145400.0
2012-12-12 12:55:00,44.84,44.87,44.79,44.81,112100.0,23.9923,24.0084,23.9656,23.9763,112100.0
2012-12-12 13:00:00,44.81,44.84,44.77,44.82,128100.0,23.9763,23.9923,23.9549,23.9816,128100.0
2012-12-12 13:05:00,44.83,44.87,44.81,44.85,79100.0,23.987,24.0084,23.9763,23.9977,79100.0
2012-12-12 13:10:00,44.85,44.86,44.82,44.83,156300.0,23.9977,24.003,23.9816,23.987,156300.0
2012-12-12 13:15:00,44.83,44.86,44.8,44.8,131500.0,23.987,24.003,23.9709,23.9709,131500.0
2012-12-12 13:20:00,44.81,44.89,44.79,44.87,125700.0,23.9763,24.0191,23.9656,24.0084,125700.0
2012-12-12 13:25:00,44.88,44.9,44.83,44.88,67300.0,24.0137,24.0244,23.987,24.0137,67300.0
2012-12-12 13:30:00,44.88,44.92,44.86,44.88,121900.0,24.0137,24.0351,24.003,24.0137,121900.0
2012-12-12 13:35:00,44.89,44.91,44.84,44.84,90800.0,24.0191,24.0298,23.9923,23.9923,90800.0
2012-12-12 13:40:00,44.84,44.86,44.8,44.82,81800.0,23.9923,24.003,23.9709,23.9816,81800.0
2012-12-12 13:45:00,44.81,44.82,44.76,44.8,144900.0,23.9763,23.9816,23.9495,23.9709,144900.0
2012-12-12 13:50:00,44.8,44.82,44.79,44.8,102200.0,23.9709,23.9816,23.9656,23.9709,102200.0
2012-12-12 13:55:00,44.8,44.83,44.78,44.82,107700.0,23.9709,23.987,23.9602,23.9816,107700.0
2012-12-12 14:00:00,44.82,44.84,44.78,44.83,111200.0,23.9816,23.9923,23.9602,23.987,111200.0
2012-12-12 14:05:00,44.83,44.88,44.83,44.84,101000.0,23.987,24.0137,23.987,23.9923,101000.0
2012-12-12 14:10:00,44.85,44.9,44.84,44.87,52900.0,23.9977,24.0244,23.9923,24.0084,52900.0
2012-12-12 14:15:00,44.88,44.9,44.86,44.88,62400.0,24.0137,24.0244,24.003,24.0137,62400.0
2012-12-12 14:20:00,44.89,44.9,44.81,44.83,100100.0,24.0191,24.0244,23.9763,23.987,100100.0
2012-12-12 14:25:00,44.82,44.84,44.8,44.83,93100.0,23.9816,23.9923,23.9709,23.987,93100.0
2012-12-12 14:30:00,44.83,44.86,44.8,44.85,121700.0,23.987,24.003,23.9709,23.9977,121700.0
2012-12-12 14:35:00,44.84,44.86,44.81,44.83,106700.0,23.9923,24.003,23.9763,23.987,106700.0
2012-12-12 14:40:00,44.84,44.89,44.82,44.87,105000.0,23.9923,24.0191,23.9816,24.0084,105000.0
2012-12-12 14:45:00,44.88,44.92,44.86,44.91,165500.0,24.0137,24.0351,24.003,24.0298,165500.0
2012-12-12 14:50:00,44.9,44.94,44.89,44.92,120500.0,24.0244,24.0458,24.0191,24.0351,120500.0
2012-12-12 14:55:00,44.93,44.94,44.92,44.93,98400.0,24.0405,24.0458,24.0351,24.0405,98400.0
2012-12-12 15:00:00,44.92,44.93,44.82,44.82,159800.0,24.0351,24.0405,23.9816,23.9816,159800.0
2012-12-12 15:05:00,44.83,44.87,44.82,44.83,132500.0,23.987,24.0084,23.9816,23.987,132500.0
2012-12-12 15:10:00,44.84,44.86,44.81,44.83,179300.0,23.9923,24.003,23.9763,23.987,179300.0
2012-12-12 15:15:00,44.83,44.85,44.81,44.83,153700.0,23.987,23.9977,23.9763,23.987,153700.0
2012-12-12 15:20:00,44.84,44.87,44.82,44.82,101300.0,23.9923,24.0084,23.9816,23.9816,101300.0
2012-12-12 15:25:00,44.82,44.86,44.79,44.81,208500.0,23.9816,24.003,23.9656,23.9763,208500.0
2012-12-12 15:30:00,44.82,44.84,44.78,44.79,157700.0,23.9816,23.9923,23.9602,23.9656,157700.0
2012-12-12 15:35:00,44.79,44.8,44.75,44.77,161500.0,23.9656,23.9709,23.9442,23.9549,161500.0
2012-12-12 15:40:00,44.77,44.83,44.77,44.81,160800.0,23.9549,23.987,23.9549,23.9763,160800.0
2012-12-12 15:45:00,44.82,44.85,44.78,44.85,243900.0,23.9816,23.9977,23.9602,23.9977,243900.0
2012-12-12 15:50:00,44.84,44.86,44.83,44.83,251500.0,23.9923,24.003,23.987,23.987,251500.0
2012-12-12 15:55:00,44.83,44.84,44.79,44.8,606900.0,23.987,23.9923,23.9656,23.9709,606900.0
2012-12-13 09:30:00,44.84,44.84,44.67,44.74,166800.0,23.9923,23.9923,23.9014,23.9388,166800.0
2012-12-13 09:35:00,44.76,44.79,44.69,44.72,136400.0,23.9495,23.9656,23.9121,23.9281,136400.0
2012-12-13 09:40:00,44.72,44.74,44.63,44.68,110100.0,23.9281,23.9388,23.88,23.9067,110100.0
2012-12-13 09:45:00,44.67,44.68,44.59,44.67,124100.0,23.9014,23.9067,23.8586,23.9014,124100.0
2012-12-13 09:50:00,44.67,44.72,44.66,44.71,59900.0,23.9014,23.9281,23.896,23.9228,59900.0
2012-12-13 09:55:00,44.72,44.79,44.72,44.78,51400.0,23.9281,23.9656,23.9281,23.9602,51400.0
2012-12-13 10:00:00,44.79,44.79,44.75,44.78,74100.0,23.9656,23.9656,23.9442,23.9602,74100.0
2012-12-13 10:05:00,44.79,44.79,44.74,44.78,66800.0,23.9656,23.9656,23.9388,23.9602,66800.0
2012-12-13 10:10:00,44.79,44.8,44.73,44.76,125400.0,23.9656,23.9709,23.9335,23.9495,125400.0
2012-12-13 10:15:00,44.76,44.79,44.74,44.79,48200.0,23.9495,23.9656,23.9388,23.9656,48200.0
2012-12-13 10:20:00,44.79,44.8,44.73,44.8,58300.0,23.9656,23.9709,23.9335,23.9709,58300.0
2012-12-13 10:25:00,44.79,44.82,44.76,44.77,56500.0,23.9656,23.9816,23.9495,23.9549,56500.0
2012-12-13 10:30:00,44.76,44.79,44.73,44.74,76600.0,23.9495,23.9656,23.9335,23.9388,76600.0
2012-12-13 10:35:00,44.73,44.82,44.73,44.78,59600.0,23.9335,23.9816,23.9335,23.9602,59600.0
2012-12-13 10:40:00,44.78,44.8,44.69,44.69,87200.0,23.9602,23.9709,23.9121,23.9121,87200.0
2012-12-13 10:45:00,44.7,44.7,44.66,44.69,74200.0,23.9174,23.9174,23.896,23.9121,74200.0
2012-12-13 10:50:00,44.7,44.75,44.69,44.72,69700.0,23.9174,23.9442,23.9121,23.9281,69700.0
2012-12-13 10:55:00,44.74,44.75,44.71,44.72,51500.0,23.9388,23.9442,23.9228,23.9281,51500.0
2012-12-13 11:00:00,44.72,44.72,44.66,44.69,83100.0,23.9281,23.9281,23.896,23.9121,83100.0
2012-12-13 11:05:00,44.68,44.69,44.63,44.65,38400.0,23.9067,23.9121,23.88,23.8907,38400.0
2012-12-13 11:10:00,44.65,44.68,44.62,44.64,59200.0,23.8907,23.9067,23.8746,23.8853,59200.0
2012-12-13 11:15:00,44.63,44.68,44.6,44.67,93800.0,23.88,23.9067,23.8639,23.9014,93800.0
2012-12-13 11:20:00,44.68,44.68,44.64,44.64,43100.0,23.9067,23.9067,23.8853,23.8853,43100.0
2012-12-13 11:25:00,44.65,44.69,44.61,44.69,61200.0,23.8907,23.9121,23.8693,23.9121,61200.0
2012-12-13 11:30:00,44.68,44.73,44.67,44.71,60900.0,23.9067,23.9335,23.9014,23.9228,60900.0
2012-12-13 11:35:00,44.73,44.77,44.7,44.71,53900.0,23.9335,23.9549,23.9174,23.9228,53900.0
2012-12-13 11:40:00,44.7,44.71,44.66,44.67,51800.0,23.9174,23.9228,23.896,23.9014,51800.0
2012-12-13 11:45:00,44.68,44.68,44.64,44.65,43600.0,23.9067,23.9067,23.8853,23.8907,43600.0
2012-12-13 11:50:00,44.64,44.69,44.63,44.68,69100.0,23.8853,23.9121,23.88,23.9067,69100.0
2012-12-13 11:55:00,44.69,44.7,44.67,44.69,46300.0,23.9121,23.9174,23.9014,23.9121,46300.0
2012-12-13 12:00:00,44.68,44.69,44.64,44.68,45500.0,23.9067,23.9121,23.8853,23.9067,45500.0
2012-12-13 12:05:00,44.67,44.71,44.66,44.7,36900.0,23.9014,23.9228,23.896,23.9174,36900.0
2012-12-13 12:10:00,44.69,44.71,44.66,44.68,34700.0,23.9121,23.9228,23.896,23.9067,34700.0
2012-12-13 12:15:00,44.69,44.71,44.67,44.68,45900.0,23.9121,23.9228,23.9014,23.9067,45900.0
2012-12-13 12:20:00,44.68,44.7,44.66,44.68,46400.0,23.9067,23.9174,23.896,23.9067,46400.0
2012-12-13 12:25:00,44.68,44.7,44.63,44.64,42600.0,23.9067,23.9174,23.88,23.8853,42600.0
2012-12-13 12:30:00,44.64,44.67,44.62,44.66,44900.0,23.8853,23.9014,23.8746,23.896,44900.0
2012-12-13 12:35:00,44.66,44.67,44.64,44.65,45700.0,23.896,23.9014,23.8853,23.8907,45700.0
2012-12-13 12:40:00,44.65,44.65,44.6,44.62,65300.0,23.8907,23.8907,23.8639,23.8746,65300.0
2012-12-13 12:45:00,44.63,44.67,44.61,44.66,29800.0,23.88,23.9014,23.8693,23.896,29800.0
2012-12-13 12:50:00,44.66,44.71,44.66,44.7,68000.0,23.896,23.9228,23.896,23.9174,68000.0
2012-12-13 12:55:00,44.7,44.73,44.69,44.71,62600.0,23.9174,23.9335,23.9121,23.9228,62600.0
2012-12-13 13:00:00,44.71,44.73,44.7,44.7,46200.0,23.9228,23.9335,23.9174,23.9174,46200.0
2012-12-13 13:05:00,44.7,44.71,44.66,44.67,29200.0,23.9174,23.9228,23.896,23.9014,29200.0
2012-12-13 13:10:00,44.66,44.68,44.61,44.62,75200.0,23.896,23.9067,23.8693,23.8746,75200.0
2012-12-13 13:15:00,44.63,44.66,44.62,44.65,50300.0,23.88,23.896,23.8746,23.8907,50300.0
2012-12-13 13:20:00,44.65,44.71,44.63,44.7,47800.0,23.8907,23.9228,23.88,23.9174,47800.0
2012-12-13 13:25:00,44.7,44.72,44.69,44.71,26700.0,23.9174,23.9281,23.9121,23.9228,26700.0
2012-12-13 13:30:00,44.7,44.71,44.67,44.67,38200.0,23.9174,23.9228,23.9014,23.9014,38200.0
2012-12-13 13:35:00,44.68,44.68,44.65,44.66,48500.0,23.9067,23.9067,23.8907,23.896,48500.0
2012-12-13 13:40:00,44.66,44.67,44.63,44.64,35800.0,23.896,23.9014,23.88,23.8853,35800.0
2012-12-13 13:45:00,44.64,44.64,44.58,44.61,68300.0,23.8853,23.8853,23.8532,23.8693,68300.0
2012-12-13 13:50:00,44.6,44.61,44.58,44.6,43200.0,23.8639,23.8693,23.8532,23.8639,43200.0
2012-12-13 13:55:00,44.61,44.64,44.6,44.64,32600.0,23.8693,23.8853,23.8639,23.8853,32600.0
2012-12-13 14:00:00,44.64,44.66,44.6,44.6,59100.0,23.8853,23.896,23.8639,23.8639,59100.0
2012-12-13 14:05:00,44.6,44.61,44.54,44.56,68200.0,23.8639,23.8693,23.8318,23.8425,68200.0
2012-12-13 14:10:00,44.55,44.56,44.53,44.54,54100.0,23.8372,23.8425,23.8265,23.8318,54100.0
2012-12-13 14:15:00,44.54,44.56,44.52,44.56,54900.0,23.8318,23.8425,23.8211,23.8425,54900.0
2012-12-13 14:20:00,44.55,44.56,44.53,44.53,112400.0,23.8372,23.8425,23.8265,23.8265,112400.0
2012-12-13 14:25:00,44.54,44.57,44.52,44.55,157000.0,23.8318,23.8479,23.8211,23.8372,157000.0
2012-12-13 14:30:00,44.54,44.56,44.53,44.55,73800.0,23.8318,23.8425,23.8265,23.8372,73800.0
2012-12-13 14:35:00,44.55,44.56,44.53,44.53,71600.0,23.8372,23.8425,23.8265,23.8265,71600.0
2012-12-13 14:40:00,44.54,44.54,44.46,44.48,160400.0,23.8318,23.8318,23.789,23.7997,160400.0
2012-12-13 14:45:00,44.47,44.5,44.47,44.48,57400.0,23.7944,23.8104,23.7944,23.7997,57400.0
2012-12-13 14:50:00,44.48,44.52,44.48,44.48,69000.0,23.7997,23.8211,23.7997,23.7997,69000.0
2012-12-13 14:55:00,44.49,44.49,44.45,44.46,76600.0,23.8051,23.8051,23.7837,23.789,76600.0
2012-12-13 15:00:00,44.47,44.49,44.45,44.47,92200.0,23.7944,23.8051,23.7837,23.7944,92200.0
2012-12-13 15:05:00,44.46,44.47,44.4,44.41,142700.0,23.789,23.7944,23.7569,23.7623,142700.0
2012-12-13 15:10:00,44.41,44.42,44.33,44.35,247300.0,23.7623,23.7676,23.7194,23.7301,247300.0
2012-12-13 15:15:00,44.35,44.38,44.33,44.38,90200.0,23.7301,23.7462,23.7194,23.7462,90200.0
2012-12-13 15:20:00,44.38,44.38,44.36,44.38,123000.0,23.7462,23.7462,23.7355,23.7462,123000.0
2012-12-13 15:25:00,44.38,44.39,44.36,44.38,97600.0,23.7462,23.7516,23.7355,23.7462,97600.0
2012-12-13 15:30:00,44.38,44.43,44.38,44.42,133500.0,23.7462,23.773,23.7462,23.7676,133500.0
2012-12-13 15:35:00,44.42,44.54,44.41,44.53,259100.0,23.7676,23.8318,23.7623,23.8265,259100.0
2012-12-13 15:40:00,44.52,44.57,44.52,44.54,195200.0,23.8211,23.8479,23.8211,23.8318,195200.0
2012-12-13 15:45:00,44.54,44.54,44.49,44.51,221500.0,23.8318,23.8318,23.8051,23.8158,221500.0
2012-12-13 15:50:00,44.51,44.55,44.5,44.55,178300.0,23.8158,23.8372,23.8104,23.8372,178300.0
2012-12-13 15:55:00,44.55,44.58,44.43,44.51,634600.0,23.8372,23.8532,23.773,23.8158,634600.0
2012-12-14 09:30:00,44.42,44.49,44.37,44.46,218100.0,23.7676,23.8051,23.7409,23.789,218100.0
2012-12-14 09:35:00,44.45,44.49,44.42,44.44,117100.0,23.7837,23.8051,23.7676,23.7783,117100.0
2012-12-14 09:40:00,44.44,44.48,44.37,44.39,101700.0,23.7783,23.7997,23.7409,23.7516,101700.0
2012-12-14 09:45:00,44.4,44.69,44.4,44.66,117900.0,23.7569,23.9121,23.7569,23.896,117900.0
2012-12-14 09:50:00,44.66,44.69,44.62,44.62,85400.0,23.896,23.9121,23.8746,23.8746,85400.0
2012-12-14 09:55:00,44.61,44.66,44.58,44.6,82500.0,23.8693,23.896,23.8532,23.8639,82500.0
2012-12-14 10:00:00,44.6,44.66,44.57,44.66,109600.0,23.8639,23.896,23.8479,23.896,109600.0
2012-12-14 10:05:00,44.65,44.68,44.62,44.64,96600.0,23.8907,23.9067,23.8746,23.8853,96600.0
2012-12-14 10:10:00,44.63,44.65,44.6,44.64,183600.0,23.88,23.8907,23.8639,23.8853,183600.0
2012-12-14 10:15:00,44.63,44.65,44.61,44.64,96400.0,23.88,23.8907,23.8693,23.8853,96400.0
2012-12-14 10:20:00,44.64,44.67,44.61,44.66,133500.0,23.8853,23.9014,23.8693,23.896,133500.0
2012-12-14 10:25:00,44.67,44.74,44.65,44.72,224000.0,23.9014,23.9388,23.8907,23.9281,224000.0
2012-12-14 10:30:00,44.72,44.75,44.71,44.74,129800.0,23.9281,23.9442,23.9228,23.9388,129800.0
2012-12-14 10:35:00,44.74,44.82,44.71,44.8,198100.0,23.9388,23.9816,23.9228,23.9709,198100.0
2012-12-14 10:40:00,44.81,44.83,44.78,44.81,148000.0,23.9763,23.987,23.9602,23.9763,148000.0
2012-12-14 10:45:00,44.82,44.83,44.8,44.82,129000.0,23.9816,23.987,23.9709,23.9816,129000.0
2012-12-14 10:50:00,44.83,44.83,44.78,44.78,89500.0,23.987,23.987,23.9602,23.9602,89500.0
2012-12-14 10:55:00,44.78,44.79,44.72,44.72,98900.0,23.9602,23.9656,23.9281,23.9281,98900.0
2012-12-14 11:00:00,44.72,44.73,44.64,44.65,127400.0,23.9281,23.9335,23.8853,23.8907,127400.0
2012-12-14 11:05:00,44.66,44.7,44.65,44.68,99200.0,23.896,23.9174,23.8907,23.9067,99200.0
2012-12-14 11:10:00,44.68,44.68,44.64,44.66,67200.0,23.9067,23.9067,23.8853,23.896,67200.0
2012-12-14 11:15:00,44.66,44.68,44.6,44.6,73900.0,23.896,23.9067,23.8639,23.8639,73900.0
2012-12-14 11:20:00,44.61,44.62,44.56,44.58,73100.0,23.8693,23.8746,23.8425,23.8532,73100.0
2012-12-14 11:25:00,44.57,44.6,44.55,44.58,54400.0,23.8479,23.8639,23.8372,23.8532,54400.0
2012-12-14 11:30:00,44.59,44.6,44.53,44.56,67100.0,23.8586,23.8639,23.8265,23.8425,67100.0
2012-12-14 11:35:00,44.55,44.56,44.46,44.49,96700.0,23.8372,23.8425,23.789,23.8051,96700.0
2012-12-14 11:40:00,44.48,44.5,44.45,44.45,111600.0,23.7997,23.8104,23.7837,23.7837,111600.0
2012-12-14 11:45:00,44.45,44.46,44.45,44.45,29300.0,23.7837,23.789,23.7837,23.7837,29300.0
2012-12-14 11:50:00,44.45,44.46,44.44,44.44,79400.0,23.7837,23.789,23.7783,23.7783,79400.0
2012-12-14 11:55:00,44.44,44.48,44.43,44.46,264300.0,23.7783,23.7997,23.773,23.789,264300.0
2012-12-14 12:00:00,44.46,44.49,44.44,44.47,145700.0,23.789,23.8051,23.7783,23.7944,145700.0
2012-12-14 12:05:00,44.47,44.62,44.47,44.61,105800.0,23.7944,23.8746,23.7944,23.8693,105800.0
2012-12-14 12:10:00,44.6,44.64,44.59,44.63,50600.0,23.8639,23.8853,23.8586,23.88,50600.0
2012-12-14 12:15:00,44.63,44.66,44.62,44.64,87600.0,23.88,23.896,23.8746,23.8853,87600.0
2012-12-14 12:20:00,44.64,44.67,44.62,44.63,52400.0,23.8853,23.9014,23.8746,23.88,52400.0
2012-12-14 12:25:00,44.63,44.64,44.62,44.63,94300.0,23.88,23.8853,23.8746,23.88,94300.0
2012-12-14 12:30:00,44.63,44.64,44.62,44.63,37400.0,23.88,23.8853,23.8746,23.88,37400.0
2012-12-14 12:35:00,44.63,44.63,44.58,44.58,29500.0,23.88,23.88,23.8532,23.8532,29500.0
2012-12-14 12:40:00,44.58,44.64,44.58,44.61,139600.0,23.8532,23.8853,23.8532,23.8693,139600.0
2012-12-14 12:45:00,44.61,44.63,44.61,44.61,71100.0,23.8693,23.88,23.8693,23.8693,71100.0
2012-12-14 12:50:00,44.62,44.62,44.61,44.62,44000.0,23.8746,23.8746,23.8693,23.8746,44000.0
2012-12-14 12:55:00,44.61,44.63,44.61,44.62,54600.0,23.8693,23.88,23.8693,23.8746,54600.0
2012-12-14 13:00:00,44.62,44.64,44.59,44.59,44300.0,23.8746,23.8853,23.8586,23.8586,44300.0
2012-12-14 13:05:00,44.59,44.6,44.58,44.59,48900.0,23.8586,23.8639,23.8532,23.8586,48900.0
2012-12-14 13:10:00,44.6,44.61,44.57,44.59,52500.0,23.8639,23.8693,23.8479,23.8586,52500.0
2012-12-14 13:15:00,44.59,44.62,44.57,44.57,61500.0,23.8586,23.8746,23.8479,23.8479,61500.0
2012-12-14 13:20:00,44.57,44.61,44.57,44.58,54300.0,23.8479,23.8693,23.8479,23.8532,54300.0
2012-12-14 13:25:00,44.58,44.59,44.56,44.57,61300.0,23.8532,23.8586,23.8425,23.8479,61300.0
2012-12-14 13:30:00,44.57,44.61,44.56,44.59,118000.0,23.8479,23.8693,23.8425,23.8586,118000.0
2012-12-14 13:35:00,44.6,44.61,44.59,44.61,43200.0,23.8639,23.8693,23.8586,23.8693,43200.0
2012-12-14 13:40:00,44.61,44.61,44.56,44.56,58300.0,23.8693,23.8693,23.8425,23.8425,58300.0
2012-12-14 13:45:00,44.57,44.58,44.5,44.5,175700.0,23.8479,23.8532,23.8104,23.8104,175700.0
2012-12-14 13:50:00,44.51,44.53,44.51,44.53,72600.0,23.8158,23.8265,23.8158,23.8265,72600.0
2012-12-14 13:55:00,44.52,44.53,44.5,44.52,69400.0,23.8211,23.8265,23.8104,23.8211,69400.0
2012-12-14 14:00:00,44.51,44.52,44.46,44.47,270900.0,23.8158,23.8211,23.789,23.7944,270900.0
2012-12-14 14:05:00,44.47,44.48,44.45,44.45,243900.0,23.7944,23.7997,23.7837,23.7837,243900.0
2012-12-14 14:10:00,44.45,44.46,44.42,44.45,141100.0,23.7837,23.789,23.7676,23.7837,141100.0
2012-12-14 14:15:00,44.46,44.47,44.44,44.45,81200.0,23.789,23.7944,23.7783,23.7837,81200.0
2012-12-14 14:20:00,44.45,44.46,44.44,44.45,30600.0,23.7837,23.789,23.7783,23.7837,30600.0
2012-12-14 14:25:00,44.44,44.45,44.42,44.43,61500.0,23.7783,23.7837,23.7676,23.773,61500.0
2012-12-14 14:30:00,44.42,44.43,44.36,44.36,80900.0,23.7676,23.773,23.7355,23.7355,80900.0
2012-12-14 14:35:00,44.36,44.37,44.35,44.37,64900.0,23.7355,23.7409,23.7301,23.7409,64900.0
2012-12-14 14:40:00,44.37,44.37,44.36,44.37,52400.0,23.7409,23.7409,23.7355,23.7409,52400.0
2012-12-14 14:45:00,44.37,44.37,44.36,44.37,47900.0,23.7409,23.7409,23.7355,23.7409,47900.0
2012-12-14 14:50:00,44.36,44.37,44.34,44.34,158600.0,23.7355,23.7409,23.7248,23.7248,158600.0
2012-12-14 14:55:00,44.35,44.35,44.28,44.29,134900.0,23.7301,23.7301,23.6927,23.698,134900.0
2012-12-14 15:00:00,44.3,44.32,44.3,44.32,103400.0,23.7034,23.7141,23.7034,23.7141,103400.0
2012-12-14 15:05:00,44.32,44.32,44.27,44.27,64500.0,23.7141,23.7141,23.6873,23.6873,64500.0
2012-12-14 15:10:00,44.27,44.27,44.24,44.26,202700.0,23.6873,23.6873,23.6713,23.682,202700.0
2012-12-14 15:15:00,44.27,44.27,44.25,44.26,96000.0,23.6873,23.6873,23.6766,23.682,96000.0
2012-12-14 15:20:00,44.25,44.28,44.25,44.26,111900.0,23.6766,23.6927,23.6766,23.682,111900.0
2012-12-14 15:25:00,44.26,44.28,44.22,44.28,136800.0,23.682,23.6927,23.6606,23.6927,136800.0
2012-12-14 15:30:00,44.27,44.34,44.26,44.32,210100.0,23.6873,23.7248,23.682,23.7141,210100.0
2012-12-14 15:35:00,44.32,44.34,44.31,44.31,224300.0,23.7141,23.7248,23.7087,23.7087,224300.0
2012-12-14 15:40:00,44.31,44.32,44.27,44.27,119500.0,23.7087,23.7141,23.6873,23.6873,119500.0
2012-12-14 15:45:00,44.28,44.28,44.22,44.22,219800.0,23.6927,23.6927,23.6606,23.6606,219800.0
2012-12-14 15:50:00,44.22,44.24,44.2,44.22,324900.0,23.6606,23.6713,23.6499,23.6606,324900.0
2012-12-14 15:55:00,44.22,44.22,44.19,44.22,698400.0,23.6606,23.6606,23.6445,23.6606,698400.0
2012-12-17 09:30:00,44.25,44.3,44.21,44.25,288500.0,23.6766,23.7034,23.6552,23.6766,288500.0
2012-12-17 09:35:00,44.25,44.25,44.12,44.18,177500.0,23.6766,23.6766,23.6071,23.6392,177500.0
2012-12-17 09:40:00,44.19,44.21,44.14,44.15,211100.0,23.6445,23.6552,23.6178,23.6231,211100.0
2012-12-17 09:45:00,44.14,44.21,44.14,44.15,116700.0,23.6178,23.6552,23.6178,23.6231,116700.0
2012-12-17 09:50:00,44.15,44.16,44.11,44.14,160200.0,23.6231,23.6285,23.6017,23.6178,160200.0
2012-12-17 09:55:00,44.14,44.15,44.1,44.12,174500.0,23.6178,23.6231,23.5964,23.6071,174500.0
2012-12-17 10:00:00,44.12,44.16,44.11,44.14,118700.0,23.6071,23.6285,23.6017,23.6178,118700.0
2012-12-17 10:05:00,44.13,44.2,44.13,44.2,141400.0,23.6124,23.6499,23.6124,23.6499,141400.0
2012-12-17 10:10:00,44.2,44.2,44.15,44.17,131100.0,23.6499,23.6499,23.6231,23.6338,131100.0
2012-12-17 10:15:00,44.16,44.17,44.11,44.12,118600.0,23.6285,23.6338,23.6017,23.6071,118600.0
2012-12-17 10:20:00,44.12,44.12,44.05,44.05,138500.0,23.6071,23.6071,23.5696,23.5696,138500.0
2012-12-17 10:25:00,44.05,44.06,44.0,44.01,173700.0,23.5696,23.575,23.5429,23.5482,173700.0
2012-12-17 10:30:00,44.01,44.01,43.98,44.0,220500.0,23.5482,23.5482,23.5322,23.5429,220500.0
2012-12-17 10:35:00,44.0,44.01,43.98,43.99,196100.0,23.5429,23.5482,23.5322,23.5375,196100.0
2012-12-17 10:40:00,44.0,44.01,43.98,44.0,115300.0,23.5429,23.5482,23.5322,23.5429,115300.0
2012-12-17 10:45:00,44.0,44.01,43.95,43.96,141600.0,23.5429,23.5482,23.5161,23.5215,141600.0
2012-12-17 10:50:00,43.96,43.96,43.9,43.91,227700.0,23.5215,23.5215,23.4894,23.4947,227700.0
2012-12-17 10:55:00,43.91,43.91,43.86,43.88,229200.0,23.4947,23.4947,23.468,23.4787,229200.0
2012-12-17 11:00:00,43.88,44.0,43.87,43.98,145200.0,23.4787,23.5429,23.4733,23.5322,145200.0
2012-12-17 11:05:00,43.99,44.0,43.97,43.99,122700.0,23.5375,23.5429,23.5268,23.5375,122700.0
2012-12-17 11:10:00,44.0,44.0,43.96,43.96,166300.0,23.5429,23.5429,23.5215,23.5215,166300.0
2012-12-17 11:15:00,43.97,43.97,43.92,43.95,146600.0,23.5268,23.5268,23.5001,23.5161,146600.0
2012-12-17 11:20:00,43.95,43.95,43.92,43.93,148500.0,23.5161,23.5161,23.5001,23.5054,148500.0
2012-12-17 11:25:00,43.94,43.94,43.88,43.89,139800.0,23.5108,23.5108,23.4787,23.484,139800.0
2012-12-17 11:30:00,43.89,43.98,43.86,43.97,173200.0,23.484,23.5322,23.468,23.5268,173200.0
2012-12-17 11:35:00,43.98,44.0,43.96,44.0,71400.0,23.5322,23.5429,23.5215,23.5429,71400.0
2012-12-17 11:40:00,44.0,44.02,43.96,43.97,196600.0,23.5429,23.5536,23.5215,23.5268,196600.0
2012-12-17 11:45:00,43.96,43.98,43.92,43.93,130400.0,23.5215,23.5322,23.5001,23.5054,130400.0
2012-12-17 11:50:00,43.93,43.95,43.91,43.91,84700.0,23.5054,23.5161,23.4947,23.4947,84700.0
2012-12-17 11:55:00,43.92,43.94,43.91,43.93,57400.0,23.5001,23.5108,23.4947,23.5054,57400.0
2012-12-17 12:00:00,43.93,43.99,43.92,43.98,66700.0,23.5054,23.5375,23.5001,23.5322,66700.0
2012-12-17 12:05:00,43.98,44.03,43.98,44.02,193200.0,23.5322,23.5589,23.5322,23.5536,193200.0
2012-12-17 12:10:00,44.02,44.03,44.01,44.01,64700.0,23.5536,23.5589,23.5482,23.5482,64700.0
2012-12-17 12:15:00,44.02,44.07,44.01,44.06,96500.0,23.5536,23.5803,23.5482,23.575,96500.0
2012-12-17 12:20:00,44.05,44.13,44.05,44.13,95700.0,23.5696,23.6124,23.5696,23.6124,95700.0
2012-12-17 12:25:00,44.13,44.14,44.11,44.14,66000.0,23.6124,23.6178,23.6017,23.6178,66000.0
2012-12-17 12:30:00,44.14,44.14,44.08,44.08,93800.0,23.6178,23.6178,23.5857,23.5857,93800.0
2012-12-17 12:35:00,44.08,44.09,44.02,44.03,129500.0,23.5857,23.591,23.5536,23.5589,129500.0
2012-12-17 12:40:00,44.03,44.04,44.0,44.0,79800.0,23.5589,23.5643,23.5429,23.5429,79800.0
2012-12-17 12:45:00,44.01,44.01,43.97,43.98,181100.0,23.5482,23.5482,23.5268,23.5322,181100.0
2012-12-17 12:50:00,43.98,43.99,43.96,43.97,30700.0,23.5322,23.5375,23.5215,23.5268,30700.0
2012-12-17 12:55:00,43.97,43.97,43.95,43.95,112800.0,23.5268,23.5268,23.5161,23.5161,112800.0
2012-12-17 13:00:00,43.96,43.99,43.95,43.99,81500.0,23.5215,23.5375,23.5161,23.5375,81500.0
2012-12-17 13:05:00,43.98,43.99,43.95,43.97,116400.0,23.5322,23.5375,23.5161,23.5268,116400.0
2012-12-17 13:10:00,43.97,43.98,43.96,43.98,98200.0,23.5268,23.5322,23.5215,23.5322,98200.0
2012-12-17 13:15:00,43.98,43.98,43.91,43.92,236200.0,23.5322,23.5322,23.4947,23.5001,236200.0
2012-12-17 13:20:00,43.93,43.93,43.9,43.92,75100.0,23.5054,23.5054,23.4894,23.5001,75100.0
2012-12-17 13:25:00,43.92,43.93,43.91,43.93,71700.0,23.5001,23.5054,23.4947,23.5054,71700.0
2012-12-17 13:30:00,43.93,43.98,43.92,43.98,152100.0,23.5054,23.5322,23.5001,23.5322,152100.0
2012-12-17 13:35:00,43.98,44.04,43.97,44.02,165000.0,23.5322,23.5643,23.5268,23.5536,165000.0
2012-12-17 13:40:00,44.01,44.03,44.0,44.0,144400.0,23.5482,23.5589,23.5429,23.5429,144400.0
2012-12-17 13:45:00,44.0,44.0,43.99,44.0,67000.0,23.5429,23.5429,23.5375,23.5429,67000.0
2012-12-17 13:50:00,43.99,44.0,43.94,43.94,65400.0,23.5375,23.5429,23.5108,23.5108,65400.0
2012-12-17 13:55:00,43.94,43.96,43.94,43.96,47600.0,23.5108,23.5215,23.5108,23.5215,47600.0
2012-12-17 14:00:00,43.96,44.03,43.96,43.97,162000.0,23.5215,23.5589,23.5215,23.5268,162000.0
2012-12-17 14:05:00,43.98,43.99,43.92,43.92,133700.0,23.5322,23.5375,23.5001,23.5001,133700.0
2012-12-17 14:10:00,43.91,43.92,43.9,43.91,87100.0,23.4947,23.5001,23.4894,23.4947,87100.0
2012-12-17 14:15:00,43.91,43.93,43.9,43.93,49700.0,23.4947,23.5054,23.4894,23.5054,49700.0
2012-12-17 14:20:00,43.93,43.93,43.87,43.89,107900.0,23.5054,23.5054,23.4733,23.484,107900.0
2012-12-17 14:25:00,43.89,43.91,43.88,43.9,47500.0,23.484,23.4947,23.4787,23.4894,47500.0
2012-12-17 14:30:00,43.91,43.92,43.88,43.9,104000.0,23.4947,23.5001,23.4787,23.4894,104000.0
2012-12-17 14:35:00,43.9,43.91,43.88,43.89,69700.0,23.4894,23.4947,23.4787,23.484,69700.0
2012-12-17 14:40:00,43.89,43.95,43.87,43.93,113900.0,23.484,23.5161,23.4733,23.5054,113900.0
2012-12-17 14:45:00,43.92,43.94,43.91,43.93,87500.0,23.5001,23.5108,23.4947,23.5054,87500.0
2012-12-17 14:50:00,43.93,43.95,43.92,43.93,82600.0,23.5054,23.5161,23.5001,23.5054,82600.0
2012-12-17 14:55:00,43.94,43.98,43.94,43.98,117600.0,23.5108,23.5322,23.5108,23.5322,117600.0
2012-12-17 15:00:00,43.98,44.0,43.96,43.97,105700.0,23.5322,23.5429,23.5215,23.5268,105700.0
2012-12-17 15:05:00,43.97,44.01,43.95,44.0,123500.0,23.5268,23.5482,23.5161,23.5429,123500.0
2012-12-17 15:10:00,44.0,44.01,43.98,43.99,68100.0,23.5429,23.5482,23.5322,23.5375,68100.0
2012-12-17 15:15:00,44.0,44.06,43.99,44.05,124900.0,23.5429,23.575,23.5375,23.5696,124900.0
2012-12-17 15:20:00,44.05,44.1,44.05,44.08,140300.0,23.5696,23.5964,23.5696,23.5857,140300.0
2012-12-17 15:25:00,44.08,44.11,44.08,44.11,102400.0,23.5857,23.6017,23.5857,23.6017,102400.0
2012-12-17 15:30:00,44.11,44.13,44.1,44.1,201100.0,23.6017,23.6124,23.5964,23.5964,201100.0
2012-12-17 15:35:00,44.11,44.14,44.1,44.13,180600.0,23.6017,23.6178,23.5964,23.6124,180600.0
2012-12-17 15:40:00,44.12,44.13,44.09,44.1,340600.0,23.6071,23.6124,23.591,23.5964,340600.0
2012-12-17 15:45:00,44.09,44.12,44.09,44.1,299700.0,23.591,23.6071,23.591,23.5964,299700.0
2012-12-17 15:50:00,44.09,44.16,44.09,44.14,557000.0,23.591,23.6285,23.591,23.6178,557000.0
2012-12-17 15:55:00,44.15,44.16,44.12,44.15,881300.0,23.6231,23.6285,23.6071,23.6231,881300.0
2012-12-18 09:30:00,44.12,44.16,43.77,43.82,387500.0,23.6071,23.6285,23.4198,23.4466,387500.0
2012-12-18 09:35:00,43.82,43.88,43.76,43.84,194000.0,23.4466,23.4787,23.4145,23.4573,194000.0
2012-12-18 09:40:00,43.84,43.84,43.78,43.78,183600.0,23.4573,23.4573,23.4252,23.4252,183600.0
2012-12-18 09:45:00,43.79,43.79,43.74,43.75,212800.0,23.4305,23.4305,23.4038,23.4091,212800.0
2012-12-18 09:50:00,43.76,43.76,43.65,43.68,295100.0,23.4145,23.4145,23.3556,23.3717,295100.0
2012-12-18 09:55:00,43.68,43.7,43.53,43.55,339100.0,23.3717,23.3824,23.2914,23.3021,339100.0
2012-12-18 10:00:00,43.55,43.61,43.54,43.57,314600.0,23.3021,23.3342,23.2967,23.3128,314600.0
2012-12-18 10:05:00,43.57,43.57,43.46,43.49,358500.0,23.3128,23.3128,23.2539,23.27,358500.0
2012-12-18 10:10:00,43.49,43.52,43.48,43.49,229600.0,23.27,23.286,23.2646,23.27,229600.0
2012-12-18 10:15:00,43.5,43.52,43.44,43.51,424700.0,23.2753,23.286,23.2432,23.2807,424700.0
2012-12-18 10:20:00,43.51,43.63,43.5,43.63,356400.0,23.2807,23.3449,23.2753,23.3449,356400.0
2012-12-18 10:25:00,43.64,43.71,43.64,43.69,338000.0,23.3503,23.3877,23.3503,23.377,338000.0
2012-12-18 10:30:00,43.68,43.74,43.68,43.7,431200.0,23.3717,23.4038,23.3717,23.3824,431200.0
2012-12-18 10:35:00,43.7,43.76,43.69,43.76,198900.0,23.3824,23.4145,23.377,23.4145,198900.0
2012-12-18 10:40:00,43.76,43.82,43.75,43.78,325100.0,23.4145,23.4466,23.4091,23.4252,325100.0
2012-12-18 10:45:00,43.78,43.81,43.71,43.78,318400.0,23.4252,23.4412,23.3877,23.4252,318400.0
2012-12-18 10:50:00,43.79,43.82,43.77,43.77,235700.0,23.4305,23.4466,23.4198,23.4198,235700.0
2012-12-18 10:55:00,43.77,43.8,43.75,43.75,184500.0,23.4198,23.4359,23.4091,23.4091,184500.0
2012-12-18 11:00:00,43.76,43.83,43.76,43.8,155600.0,23.4145,23.4519,23.4145,23.4359,155600.0
2012-12-18 11:05:00,43.8,43.88,43.79,43.85,169400.0,23.4359,23.4787,23.4305,23.4626,169400.0
2012-12-18 11:10:00,43.86,43.88,43.83,43.84,173800.0,23.468,23.4787,23.4519,23.4573,173800.0
2012-12-18 11:15:00,43.84,43.91,43.84,43.89,213500.0,23.4573,23.4947,23.4573,23.484,213500.0
2012-12-18 11:20:00,43.9,43.9,43.74,43.77,339300.0,23.4894,23.4894,23.4038,23.4198,339300.0
2012-12-18 11:25:00,43.77,43.8,43.75,43.79,133700.0,23.4198,23.4359,23.4091,23.4305,133700.0
2012-12-18 11:30:00,43.79,43.8,43.75,43.77,80800.0,23.4305,23.4359,23.4091,23.4198,80800.0
2012-12-18 11:35:00,43.77,43.79,43.77,43.77,67700.0,23.4198,23.4305,23.4198,23.4198,67700.0
2012-12-18 11:40:00,43.77,43.82,43.77,43.79,114400.0,23.4198,23.4466,23.4198,23.4305,114400.0
2012-12-18 11:45:00,43.8,43.8,43.77,43.79,74000.0,23.4359,23.4359,23.4198,23.4305,74000.0
2012-12-18 11:50:00,43.79,43.79,43.77,43.78,35400.0,23.4305,23.4305,23.4198,23.4252,35400.0
2012-12-18 11:55:00,43.77,43.78,43.74,43.74,160400.0,23.4198,23.4252,23.4038,23.4038,160400.0
2012-12-18 12:00:00,43.75,43.78,43.74,43.77,166700.0,23.4091,23.4252,23.4038,23.4198,166700.0
2012-12-18 12:05:00,43.76,43.77,43.73,43.74,122700.0,23.4145,23.4198,23.3984,23.4038,122700.0
2012-12-18 12:10:00,43.74,43.76,43.71,43.71,237300.0,23.4038,23.4145,23.3877,23.3877,237300.0
2012-12-18 12:15:00,43.71,43.72,43.67,43.68,157600.0,23.3877,23.3931,23.3663,23.3717,157600.0
2012-12-18 12:20:00,43.68,43.75,43.68,43.73,131600.0,23.3717,23.4091,23.3717,23.3984,131600.0
2012-12-18 12:25:00,43.73,43.79,43.72,43.76,163100.0,23.3984,23.4305,23.3931,23.4145,163100.0
2012-12-18 12:30:00,43.76,43.78,43.73,43.73,102400.0,23.4145,23.4252,23.3984,23.3984,102400.0
2012-12-18 12:35:00,43.73,43.78,43.73,43.77,197000.0,23.3984,23.4252,23.3984,23.4198,197000.0
2012-12-18 12:40:00,43.76,43.81,43.75,43.79,185100.0,23.4145,23.4412,23.4091,23.4305,185100.0
2012-12-18 12:45:00,43.79,43.8,43.75,43.78,134800.0,23.4305,23.4359,23.4091,23.4252,134800.0
2012-12-18 12:50:00,43.77,43.78,43.74,43.76,92800.0,23.4198,23.4252,23.4038,23.4145,92800.0
2012-12-18 12:55:00,43.75,43.8,43.74,43.78,68300.0,23.4091,23.4359,23.4038,23.4252,68300.0
2012-12-18 13:00:00,43.79,43.79,43.76,43.78,72900.0,23.4305,23.4305,23.4145,23.4252,72900.0
2012-12-18 13:05:00,43.77,43.8,43.77,43.77,64900.0,23.4198,23.4359,23.4198,23.4198,64900.0
2012-12-18 13:10:00,43.77,43.8,43.77,43.77,68100.0,23.4198,23.4359,23.4198,23.4198,68100.0
2012-12-18 13:15:00,43.76,43.83,43.76,43.82,498400.0,23.4145,23.4519,23.4145,23.4466,498400.0
2012-12-18 13:20:00,43.81,43.85,43.79,43.84,101400.0,23.4412,23.4626,23.4305,23.4573,101400.0
2012-12-18 13:25:00,43.83,43.84,43.81,43.81,102600.0,23.4519,23.4573,23.4412,23.4412,102600.0
2012-12-18 13:30:00,43.81,43.81,43.77,43.79,140600.0,23.4412,23.4412,23.4198,23.4305,140600.0
2012-12-18 13:35:00,43.79,43.85,43.79,43.81,174700.0,23.4305,23.4626,23.4305,23.4412,174700.0
2012-12-18 13:40:00,43.83,43.88,43.81,43.84,116900.0,23.4519,23.4787,23.4412,23.4573,116900.0
2012-12-18 13:45:00,43.84,43.85,43.81,43.81,81900.0,23.4573,23.4626,23.4412,23.4412,81900.0
2012-12-18 13:50:00,43.81,43.83,43.81,43.82,83100.0,23.4412,23.4519,23.4412,23.4466,83100.0
2012-12-18 13:55:00,43.81,43.88,43.81,43.88,95800.0,23.4412,23.4787,23.4412,23.4787,95800.0
2012-12-18 14:00:00,43.88,43.88,43.85,43.87,94500.0,23.4787,23.4787,23.4626,23.4733,94500.0
2012-12-18 14:05:00,43.88,43.89,43.86,43.87,173400.0,23.4787,23.484,23.468,23.4733,173400.0
2012-12-18 14:10:00,43.87,43.89,43.86,43.87,136000.0,23.4733,23.484,23.468,23.4733,136000.0
2012-12-18 14:15:00,43.88,43.9,43.84,43.88,275100.0,23.4787,23.4894,23.4573,23.4787,275100.0
2012-12-18 14:20:00,43.88,43.89,43.81,43.83,272500.0,23.4787,23.484,23.4412,23.4519,272500.0
2012-12-18 14:25:00,43.83,43.85,43.79,43.8,245600.0,23.4519,23.4626,23.4305,23.4359,245600.0
2012-12-18 14:30:00,43.79,43.8,43.78,43.78,177900.0,23.4305,23.4359,23.4252,23.4252,177900.0
2012-12-18 14:35:00,43.78,43.83,43.78,43.83,117100.0,23.4252,23.4519,23.4252,23.4519,117100.0
2012-12-18 14:40:00,43.84,43.84,43.8,43.8,200000.0,23.4573,23.4573,23.4359,23.4359,200000.0
2012-12-18 14:45:00,43.8,43.83,43.79,43.8,192700.0,23.4359,23.4519,23.4305,23.4359,192700.0
2012-12-18 14:50:00,43.8,43.81,43.75,43.75,234200.0,23.4359,23.4412,23.4091,23.4091,234200.0
2012-12-18 14:55:00,43.76,43.76,43.74,43.74,128000.0,23.4145,23.4145,23.4038,23.4038,128000.0
2012-12-18 15:00:00,43.74,43.77,43.74,43.77,175300.0,23.4038,23.4198,23.4038,23.4198,175300.0
2012-12-18 15:05:00,43.77,43.79,43.77,43.77,151800.0,23.4198,23.4305,23.4198,23.4198,151800.0
2012-12-18 15:10:00,43.77,43.78,43.73,43.76,142700.0,23.4198,23.4252,23.3984,23.4145,142700.0
2012-12-18 15:15:00,43.75,43.77,43.73,43.75,140300.0,23.4091,23.4198,23.3984,23.4091,140300.0
2012-12-18 15:20:00,43.74,43.78,43.74,43.77,176200.0,23.4038,23.4252,23.4038,23.4198,176200.0
2012-12-18 15:25:00,43.78,43.8,43.76,43.79,214700.0,23.4252,23.4359,23.4145,23.4305,214700.0
2012-12-18 15:30:00,43.8,43.81,43.76,43.76,235900.0,23.4359,23.4412,23.4145,23.4145,235900.0
2012-12-18 15:35:00,43.76,43.81,43.76,43.8,310900.0,23.4145,23.4412,23.4145,23.4359,310900.0
2012-12-18 15:40:00,43.81,43.81,43.76,43.76,343600.0,23.4412,23.4412,23.4145,23.4145,343600.0
2012-12-18 15:45:00,43.77,43.81,43.76,43.81,382500.0,23.4198,23.4412,23.4145,23.4412,382500.0
2012-12-18 15:50:00,43.8,43.85,43.8,43.85,423100.0,23.4359,23.4626,23.4359,23.4626,423100.0
2012-12-18 15:55:00,43.85,43.92,43.82,43.86,867800.0,23.4626,23.5001,23.4466,23.468,867800.0
2012-12-19 09:30:00,43.9,43.92,43.66,43.69,256000.0,23.4894,23.5001,23.361,23.377,256000.0
2012-12-19 09:35:00,43.71,43.73,43.56,43.6,238700.0,23.3877,23.3984,23.3074,23.3289,238700.0
2012-12-19 09:40:00,43.59,43.61,43.5,43.53,375000.0,23.3235,23.3342,23.2753,23.2914,375000.0
2012-12-19 09:45:00,43.54,43.65,43.53,43.59,162000.0,23.2967,23.3556,23.2914,23.3235,162000.0
2012-12-19 09:50:00,43.6,43.61,43.53,43.6,152500.0,23.3289,23.3342,23.2914,23.3289,152500.0
2012-12-19 09:55:00,43.6,43.63,43.56,43.56,324800.0,23.3289,23.3449,23.3074,23.3074,324800.0
2012-12-19 10:00:00,43.56,43.64,43.56,43.6,139100.0,23.3074,23.3503,23.3074,23.3289,139100.0
2012-12-19 10:05:00,43.6,43.64,43.59,43.64,100200.0,23.3289,23.3503,23.3235,23.3503,100200.0
2012-12-19 10:10:00,43.64,43.65,43.61,43.62,98500.0,23.3503,23.3556,23.3342,23.3396,98500.0
2012-12-19 10:15:00,43.62,43.62,43.55,43.56,168900.0,23.3396,23.3396,23.3021,23.3074,168900.0
2012-12-19 10:20:00,43.56,43.57,43.5,43.5,110300.0,23.3074,23.3128,23.2753,23.2753,110300.0
2012-12-19 10:25:00,43.5,43.55,43.5,43.55,218500.0,23.2753,23.3021,23.2753,23.3021,218500.0
2012-12-19 10:30:00,43.55,43.55,43.53,43.55,111400.0,23.3021,23.3021,23.2914,23.3021,111400.0
2012-12-19 10:35:00,43.55,43.59,43.53,43.59,140200.0,23.3021,23.3235,23.2914,23.3235,140200.0
2012-12-19 10:40:00,43.59,43.6,43.5,43.51,147400.0,23.3235,23.3289,23.2753,23.2807,147400.0
2012-12-19 10:45:00,43.51,43.56,43.5,43.56,103600.0,23.2807,23.3074,23.2753,23.3074,103600.0
2012-12-19 10:50:00,43.56,43.56,43.5,43.51,90200.0,23.3074,23.3074,23.2753,23.2807,90200.0
2012-12-19 10:55:00,43.51,43.51,43.46,43.47,204900.0,23.2807,23.2807,23.2539,23.2593,204900.0
2012-12-19 11:00:00,43.47,43.5,43.46,43.49,115900.0,23.2593,23.2753,23.2539,23.27,115900.0
2012-12-19 11:05:00,43.5,43.54,43.49,43.54,138800.0,23.2753,23.2967,23.27,23.2967,138800.0
2012-12-19 11:10:00,43.54,43.57,43.52,43.52,83600.0,23.2967,23.3128,23.286,23.286,83600.0
2012-12-19 11:15:00,43.52,43.53,43.51,43.52,103400.0,23.286,23.2914,23.2807,23.286,103400.0
2012-12-19 11:20:00,43.53,43.55,43.5,43.52,153800.0,23.2914,23.3021,23.2753,23.286,153800.0
2012-12-19 11:25:00,43.52,43.55,43.49,43.54,82100.0,23.286,23.3021,23.27,23.2967,82100.0
2012-12-19 11:30:00,43.54,43.59,43.54,43.58,65700.0,23.2967,23.3235,23.2967,23.3181,65700.0
2012-12-19 11:35:00,43.59,43.62,43.58,43.61,66800.0,23.3235,23.3396,23.3181,23.3342,66800.0
2012-12-19 11:40:00,43.61,43.67,43.61,43.66,79100.0,23.3342,23.3663,23.3342,23.361,79100.0
2012-12-19 11:45:00,43.67,43.72,43.65,43.72,88200.0,23.3663,23.3931,23.3556,23.3931,88200.0
2012-12-19 11:50:00,43.72,43.74,43.71,43.72,92800.0,23.3931,23.4038,23.3877,23.3931,92800.0
2012-12-19 11:55:00,43.72,43.73,43.68,43.68,82400.0,23.3931,23.3984,23.3717,23.3717,82400.0
2012-12-19 12:00:00,43.68,43.72,43.65,43.65,80200.0,23.3717,23.3931,23.3556,23.3556,80200.0
2012-12-19 12:05:00,43.65,43.66,43.64,43.66,67000.0,23.3556,23.361,23.3503,23.361,67000.0
2012-12-19 12:10:00,43.66,43.7,43.64,43.68,78600.0,23.361,23.3824,23.3503,23.3717,78600.0
2012-12-19 12:15:00,43.68,43.71,43.66,43.67,68800.0,23.3717,23.3877,23.361,23.3663,68800.0
2012-12-19 12:20:00,43.66,43.72,43.65,43.71,52900.0,23.361,23.3931,23.3556,23.3877,52900.0
2012-12-19 12:25:00,43.71,43.73,43.68,43.73,51400.0,23.3877,23.3984,23.3717,23.3984,51400.0
2012-12-19 12:30:00,43.73,43.74,43.68,43.7,56500.0,23.3984,23.4038,23.3717,23.3824,56500.0
2012-12-19 12:35:00,43.71,43.74,43.7,43.73,50100.0,23.3877,23.4038,23.3824,23.3984,50100.0
2012-12-19 12:40:00,43.73,43.8,43.72,43.78,107500.0,23.3984,23.4359,23.3931,23.4252,107500.0
2012-12-19 12:45:00,43.79,43.81,43.74,43.75,77200.0,23.4305,23.4412,23.4038,23.4091,77200.0
2012-12-19 12:50:00,43.75,43.78,43.73,43.78,89200.0,23.4091,23.4252,23.3984,23.4252,89200.0
2012-12-19 12:55:00,43.78,43.82,43.74,43.74,69500.0,23.4252,23.4466,23.4038,23.4038,69500.0
2012-12-19 13:00:00,43.75,43.78,43.73,43.76,67200.0,23.4091,23.4252,23.3984,23.4145,67200.0
2012-12-19 13:05:00,43.76,43.76,43.72,43.75,66900.0,23.4145,23.4145,23.3931,23.4091,66900.0
2012-12-19 13:10:00,43.75,43.75,43.71,43.75,40900.0,23.4091,23.4091,23.3877,23.4091,40900.0
2012-12-19 13:15:00,43.75,43.77,43.73,43.76,63000.0,23.4091,23.4198,23.3984,23.4145,63000.0
2012-12-19 13:20:00,43.75,43.79,43.75,43.79,73800.0,23.4091,23.4305,23.4091,23.4305,73800.0
2012-12-19 13:25:00,43.79,43.84,43.78,43.81,87900.0,23.4305,23.4573,23.4252,23.4412,87900.0
2012-12-19 13:30:00,43.81,43.81,43.78,43.79,45800.0,23.4412,23.4412,23.4252,23.4305,45800.0
2012-12-19 13:35:00,43.79,43.8,43.77,43.78,70700.0,23.4305,23.4359,23.4198,23.4252,70700.0
2012-12-19 13:40:00,43.78,43.79,43.76,43.77,53400.0,23.4252,23.4305,23.4145,23.4198,53400.0
2012-12-19 13:45:00,43.77,43.81,43.76,43.81,77700.0,23.4198,23.4412,23.4145,23.4412,77700.0
2012-12-19 13:50:00,43.81,43.82,43.79,43.82,59600.0,23.4412,23.4466,23.4305,23.4466,59600.0
2012-12-19 13:55:00,43.81,43.85,43.8,43.81,79700.0,23.4412,23.4626,23.4359,23.4412,79700.0
2012-12-19 14:00:00,43.8,43.81,43.72,43.73,125000.0,23.4359,23.4412,23.3931,23.3984,125000.0
2012-12-19 14:05:00,43.73,43.77,43.71,43.73,76900.0,23.3984,23.4198,23.3877,23.3984,76900.0
2012-12-19 14:10:00,43.73,43.77,43.71,43.75,156900.0,23.3984,23.4198,23.3877,23.4091,156900.0
2012-12-19 14:15:00,43.75,43.76,43.69,43.73,86600.0,23.4091,23.4145,23.377,23.3984,86600.0
2012-12-19 14:20:00,43.73,43.76,43.71,43.72,77700.0,23.3984,23.4145,23.3877,23.3931,77700.0
2012-12-19 14:25:00,43.72,43.73,43.67,43.68,128600.0,23.3931,23.3984,23.3663,23.3717,128600.0
2012-12-19 14:30:00,43.68,43.71,43.68,43.69,53900.0,23.3717,23.3877,23.3717,23.377,53900.0
2012-12-19 14:35:00,43.69,43.73,43.69,43.73,81500.0,23.377,23.3984,23.377,23.3984,81500.0
2012-12-19 14:40:00,43.72,43.74,43.68,43.68,77700.0,23.3931,23.4038,23.3717,23.3717,77700.0
2012-12-19 14:45:00,43.69,43.69,43.65,43.66,58800.0,23.377,23.377,23.3556,23.361,58800.0
2012-12-19 14:50:00,43.65,43.68,43.65,43.66,98900.0,23.3556,23.3717,23.3556,23.361,98900.0
2012-12-19 14:55:00,43.66,43.68,43.65,43.67,110000.0,23.361,23.3717,23.3556,23.3663,110000.0
2012-12-19 15:00:00,43.68,43.69,43.65,43.66,130900.0,23.3717,23.377,23.3556,23.361,130900.0
2012-12-19 15:05:00,43.66,43.69,43.65,43.69,85900.0,23.361,23.377,23.3556,23.377,85900.0
2012-12-19 15:10:00,43.69,43.69,43.63,43.65,148100.0,23.377,23.377,23.3449,23.3556,148100.0
2012-12-19 15:15:00,43.64,43.66,43.6,43.64,171500.0,23.3503,23.361,23.3289,23.3503,171500.0
2012-12-19 15:20:00,43.64,43.66,43.63,43.65,108200.0,23.3503,23.361,23.3449,23.3556,108200.0
2012-12-19 15:25:00,43.64,43.66,43.63,43.66,97900.0,23.3503,23.361,23.3449,23.361,97900.0
2012-12-19 15:30:00,43.66,43.66,43.59,43.61,201200.0,23.361,23.361,23.3235,23.3342,201200.0
2012-12-19 15:35:00,43.62,43.69,43.61,43.65,202200.0,23.3396,23.377,23.3342,23.3556,202200.0
2012-12-19 15:40:00,43.64,43.65,43.59,43.6,181200.0,23.3503,23.3556,23.3235,23.3289,181200.0
2012-12-19 15:45:00,43.6,43.62,43.5,43.51,431300.0,23.3289,23.3396,23.2753,23.2807,431300.0
2012-12-19 15:50:00,43.5,43.51,43.43,43.45,647200.0,23.2753,23.2807,23.2379,23.2486,647200.0
2012-12-19 15:55:00,43.45,43.45,43.37,43.38,1175000.0,23.2486,23.2486,23.2058,23.2111,1175000.0
2012-12-20 09:30:00,43.44,43.62,43.39,43.5,299700.0,23.2432,23.3396,23.2165,23.2753,299700.0
2012-12-20 09:35:00,43.51,43.62,43.5,43.55,151300.0,23.2807,23.3396,23.2753,23.3021,151300.0
2012-12-20 09:40:00,43.55,43.55,43.4,43.41,128500.0,23.3021,23.3021,23.2218,23.2272,128500.0
2012-12-20 09:45:00,43.41,43.42,43.37,43.41,157300.0,23.2272,23.2325,23.2058,23.2272,157300.0
2012-12-20 09:50:00,43.41,43.45,43.34,43.34,122300.0,23.2272,23.2486,23.1897,23.1897,122300.0
2012-12-20 09:55:00,43.35,43.35,43.25,43.27,106000.0,23.1951,23.1951,23.1416,23.1523,106000.0
2012-12-20 10:00:00,43.28,43.38,43.27,43.36,137100.0,23.1576,23.2111,23.1523,23.2004,137100.0
2012-12-20 10:05:00,43.35,43.47,43.34,43.43,192000.0,23.1951,23.2593,23.1897,23.2379,192000.0
2012-12-20 10:10:00,43.43,43.49,43.39,43.43,177400.0,23.2379,23.27,23.2165,23.2379,177400.0
2012-12-20 10:15:00,43.43,43.43,43.35,43.37,158100.0,23.2379,23.2379,23.1951,23.2058,158100.0
2012-12-20 10:20:00,43.37,43.4,43.32,43.35,90600.0,23.2058,23.2218,23.179,23.1951,90600.0
2012-12-20 10:25:00,43.36,43.45,43.35,43.41,134800.0,23.2004,23.2486,23.1951,23.2272,134800.0
2012-12-20 10:30:00,43.4,43.4,43.34,43.39,88700.0,23.2218,23.2218,23.1897,23.2165,88700.0
2012-12-20 10:35:00,43.39,43.52,43.38,43.51,93900.0,23.2165,23.286,23.2111,23.2807,93900.0
2012-12-20 10:40:00,43.52,43.56,43.49,43.49,118500.0,23.286,23.3074,23.27,23.27,118500.0
2012-12-20 10:45:00,43.49,43.51,43.44,43.46,133600.0,23.27,23.2807,23.2432,23.2539,133600.0
2012-12-20 10:50:00,43.46,43.53,43.44,43.52,125600.0,23.2539,23.2914,23.2432,23.286,125600.0
2012-12-20 10:55:00,43.52,43.57,43.51,43.56,73900.0,23.286,23.3128,23.2807,23.3074,73900.0
2012-12-20 11:00:00,43.56,43.58,43.53,43.57,94000.0,23.3074,23.3181,23.2914,23.3128,94000.0
2012-12-20 11:05:00,43.57,43.62,43.56,43.61,123000.0,23.3128,23.3396,23.3074,23.3342,123000.0
2012-12-20 11:10:00,43.6,43.61,43.57,43.59,99100.0,23.3289,23.3342,23.3128,23.3235,99100.0
2012-12-20 11:15:00,43.59,43.62,43.58,43.62,72900.0,23.3235,23.3396,23.3181,23.3396,72900.0
2012-12-20 11:20:00,43.61,43.67,43.6,43.6,70300.0,23.3342,23.3663,23.3289,23.3289,70300.0
2012-12-20 11:25:00,43.61,43.62,43.56,43.59,103600.0,23.3342,23.3396,23.3074,23.3235,103600.0
2012-12-20 11:30:00,43.58,43.59,43.53,43.55,105900.0,23.3181,23.3235,23.2914,23.3021,105900.0
2012-12-20 11:35:00,43.55,43.58,43.54,43.58,77200.0,23.3021,23.3181,23.2967,23.3181,77200.0
2012-12-20 11:40:00,43.58,43.58,43.54,43.55,80100.0,23.3181,23.3181,23.2967,23.3021,80100.0
2012-12-20 11:45:00,43.54,43.59,43.54,43.58,58500.0,23.2967,23.3235,23.2967,23.3181,58500.0
2012-12-20 11:50:00,43.57,43.59,43.54,43.58,63800.0,23.3128,23.3235,23.2967,23.3181,63800.0
2012-12-20 11:55:00,43.59,43.6,43.55,43.56,53600.0,23.3235,23.3289,23.3021,23.3074,53600.0
2012-12-20 12:00:00,43.57,43.59,43.54,43.56,79700.0,23.3128,23.3235,23.2967,23.3074,79700.0
2012-12-20 12:05:00,43.57,43.57,43.55,43.55,47100.0,23.3128,23.3128,23.3021,23.3021,47100.0
2012-12-20 12:10:00,43.56,43.57,43.54,43.54,70700.0,23.3074,23.3128,23.2967,23.2967,70700.0
2012-12-20 12:15:00,43.54,43.55,43.5,43.52,54700.0,23.2967,23.3021,23.2753,23.286,54700.0
2012-12-20 12:20:00,43.51,43.55,43.51,43.53,44500.0,23.2807,23.3021,23.2807,23.2914,44500.0
2012-12-20 12:25:00,43.53,43.57,43.51,43.51,83100.0,23.2914,23.3128,23.2807,23.2807,83100.0
2012-12-20 12:30:00,43.51,43.54,43.5,43.53,48100.0,23.2807,23.2967,23.2753,23.2914,48100.0
2012-12-20 12:35:00,43.53,43.56,43.52,43.54,47500.0,23.2914,23.3074,23.286,23.2967,47500.0
2012-12-20 12:40:00,43.54,43.55,43.52,43.52,36700.0,23.2967,23.3021,23.286,23.286,36700.0
2012-12-20 12:45:00,43.53,43.54,43.5,43.51,111200.0,23.2914,23.2967,23.2753,23.2807,111200.0
2012-12-20 12:50:00,43.51,43.6,43.51,43.57,174200.0,23.2807,23.3289,23.2807,23.3128,174200.0
2012-12-20 12:55:00,43.57,43.59,43.56,43.59,58100.0,23.3128,23.3235,23.3074,23.3235,58100.0
2012-12-20 13:00:00,43.59,43.6,43.55,43.56,64500.0,23.3235,23.3289,23.3021,23.3074,64500.0
2012-12-20 13:05:00,43.57,43.6,43.56,43.6,101500.0,23.3128,23.3289,23.3074,23.3289,101500.0
2012-12-20 13:10:00,43.6,43.6,43.55,43.58,54800.0,23.3289,23.3289,23.3021,23.3181,54800.0
2012-12-20 13:15:00,43.59,43.59,43.52,43.54,70500.0,23.3235,23.3235,23.286,23.2967,70500.0
2012-12-20 13:20:00,43.54,43.55,43.52,43.55,46300.0,23.2967,23.3021,23.286,23.3021,46300.0
2012-12-20 13:25:00,43.55,43.65,43.55,43.64,81000.0,23.3021,23.3556,23.3021,23.3503,81000.0
2012-12-20 13:30:00,43.63,43.65,43.59,43.59,60100.0,23.3449,23.3556,23.3235,23.3235,60100.0
2012-12-20 13:35:00,43.6,43.69,43.59,43.68,96600.0,23.3289,23.377,23.3235,23.3717,96600.0
2012-12-20 13:40:00,43.68,43.7,43.64,43.7,53000.0,23.3717,23.3824,23.3503,23.3824,53000.0
2012-12-20 13:45:00,43.69,43.8,43.69,43.8,174100.0,23.377,23.4359,23.377,23.4359,174100.0
2012-12-20 13:50:00,43.8,43.82,43.78,43.79,116400.0,23.4359,23.4466,23.4252,23.4305,116400.0
2012-12-20 13:55:00,43.78,43.8,43.76,43.77,65800.0,23.4252,23.4359,23.4145,23.4198,65800.0
2012-12-20 14:00:00,43.77,43.77,43.69,43.7,78000.0,23.4198,23.4198,23.377,23.3824,78000.0
2012-12-20 14:05:00,43.7,43.71,43.63,43.64,127100.0,23.3824,23.3877,23.3449,23.3503,127100.0
2012-12-20 14:10:00,43.64,43.67,43.61,43.66,90400.0,23.3503,23.3663,23.3342,23.361,90400.0
2012-12-20 14:15:00,43.67,43.74,43.66,43.71,84800.0,23.3663,23.4038,23.361,23.3877,84800.0
2012-12-20 14:20:00,43.7,43.72,43.64,43.65,93700.0,23.3824,23.3931,23.3503,23.3556,93700.0
2012-12-20 14:25:00,43.65,43.66,43.62,43.66,36200.0,23.3556,23.361,23.3396,23.361,36200.0
2012-12-20 14:30:00,43.66,43.68,43.65,43.66,102600.0,23.361,23.3717,23.3556,23.361,102600.0
2012-12-20 14:35:00,43.66,43.68,43.64,43.68,88700.0,23.361,23.3717,23.3503,23.3717,88700.0
2012-12-20 14:40:00,43.68,43.68,43.65,43.67,67600.0,23.3717,23.3717,23.3556,23.3663,67600.0
2012-12-20 14:45:00,43.68,43.72,43.67,43.71,65500.0,23.3717,23.3931,23.3663,23.3877,65500.0
2012-12-20 14:50:00,43.71,43.72,43.68,43.7,68300.0,23.3877,23.3931,23.3717,23.3824,68300.0
2012-12-20 14:55:00,43.69,43.7,43.65,43.66,86500.0,23.377,23.3824,23.3556,23.361,86500.0
2012-12-20 15:00:00,43.67,43.67,43.64,43.65,53500.0,23.3663,23.3663,23.3503,23.3556,53500.0
2012-12-20 15:05:00,43.66,43.68,43.63,43.65,81500.0,23.361,23.3717,23.3449,23.3556,81500.0
2012-12-20 15:10:00,43.65,43.69,43.63,43.68,97900.0,23.3556,23.377,23.3449,23.3717,97900.0
2012-12-20 15:15:00,43.67,43.68,43.62,43.63,85200.0,23.3663,23.3717,23.3396,23.3449,85200.0
2012-12-20 15:20:00,43.63,43.65,43.61,43.62,78200.0,23.3449,23.3556,23.3342,23.3396,78200.0
2012-12-20 15:25:00,43.62,43.64,43.6,43.64,72500.0,23.3396,23.3503,23.3289,23.3503,72500.0
2012-12-20 15:30:00,43.64,43.72,43.64,43.69,216700.0,23.3503,23.3931,23.3503,23.377,216700.0
2012-12-20 15:35:00,43.68,43.8,43.68,43.8,191400.0,23.3717,23.4359,23.3717,23.4359,191400.0
2012-12-20 15:40:00,43.8,43.84,43.74,43.74,266800.0,23.4359,23.4573,23.4038,23.4038,266800.0
2012-12-20 15:45:00,43.74,43.79,43.72,43.75,273000.0,23.4038,23.4305,23.3931,23.4091,273000.0
2012-12-20 15:50:00,43.75,43.76,43.68,43.68,210400.0,23.4091,23.4145,23.3717,23.3717,210400.0
2012-12-20 15:55:00,43.68,43.83,43.68,43.83,473500.0,23.3717,23.4519,23.3717,23.4519,473500.0
2012-12-21 09:30:00,43.55,43.85,43.25,43.7,5581000.0,23.3021,23.4626,23.1416,23.3824,5581000.0
2012-12-21 09:35:00,43.7,43.8,43.6,43.74,277800.0,23.3824,23.4359,23.3289,23.4038,277800.0
2012-12-21 09:40:00,43.74,43.91,43.73,43.85,403700.0,23.4038,23.4947,23.3984,23.4626,403700.0
2012-12-21 09:45:00,43.84,43.98,43.82,43.86,465600.0,23.4573,23.5322,23.4466,23.468,465600.0
2012-12-21 09:50:00,43.86,43.93,43.84,43.88,191300.0,23.468,23.5054,23.4573,23.4787,191300.0
2012-12-21 09:55:00,43.87,43.87,43.76,43.81,163700.0,23.4733,23.4733,23.4145,23.4412,163700.0
2012-12-21 10:00:00,43.8,43.82,43.74,43.75,194200.0,23.4359,23.4466,23.4038,23.4091,194200.0
2012-12-21 10:05:00,43.75,43.78,43.72,43.75,134200.0,23.4091,23.4252,23.3931,23.4091,134200.0
2012-12-21 10:10:00,43.74,43.78,43.67,43.77,148400.0,23.4038,23.4252,23.3663,23.4198,148400.0
2012-12-21 10:15:00,43.77,43.85,43.75,43.85,141700.0,23.4198,23.4626,23.4091,23.4626,141700.0
2012-12-21 10:20:00,43.85,43.88,43.79,43.8,144400.0,23.4626,23.4787,23.4305,23.4359,144400.0
2012-12-21 10:25:00,43.8,43.82,43.76,43.79,126400.0,23.4359,23.4466,23.4145,23.4305,126400.0
2012-12-21 10:30:00,43.78,43.81,43.76,43.77,154300.0,23.4252,23.4412,23.4145,23.4198,154300.0
2012-12-21 10:35:00,43.77,43.8,43.74,43.77,224400.0,23.4198,23.4359,23.4038,23.4198,224400.0
2012-12-21 10:40:00,43.78,43.8,43.74,43.75,223100.0,23.4252,23.4359,23.4038,23.4091,223100.0
2012-12-21 10:45:00,43.75,43.77,43.73,43.74,151500.0,23.4091,23.4198,23.3984,23.4038,151500.0
2012-12-21 10:50:00,43.75,43.75,43.63,43.66,158800.0,23.4091,23.4091,23.3449,23.361,158800.0
2012-12-21 10:55:00,43.66,43.68,43.62,43.64,115700.0,23.361,23.3717,23.3396,23.3503,115700.0
2012-12-21 11:00:00,43.64,43.66,43.63,43.64,81700.0,23.3503,23.361,23.3449,23.3503,81700.0
2012-12-21 11:05:00,43.64,43.65,43.58,43.6,167900.0,23.3503,23.3556,23.3181,23.3289,167900.0
2012-12-21 11:10:00,43.6,43.61,43.57,43.6,51000.0,23.3289,23.3342,23.3128,23.3289,51000.0
2012-12-21 11:15:00,43.6,43.61,43.58,43.59,91700.0,23.3289,23.3342,23.3181,23.3235,91700.0
2012-12-21 11:20:00,43.58,43.61,43.56,43.57,101800.0,23.3181,23.3342,23.3074,23.3128,101800.0
2012-12-21 11:25:00,43.57,43.65,43.55,43.64,98000.0,23.3128,23.3556,23.3021,23.3503,98000.0
2012-12-21 11:30:00,43.64,43.65,43.53,43.56,115600.0,23.3503,23.3556,23.2914,23.3074,115600.0
2012-12-21 11:35:00,43.56,43.57,43.5,43.52,171900.0,23.3074,23.3128,23.2753,23.286,171900.0
2012-12-21 11:40:00,43.52,43.53,43.49,43.5,129900.0,23.286,23.2914,23.27,23.2753,129900.0
2012-12-21 11:45:00,43.5,43.5,43.43,43.48,125900.0,23.2753,23.2753,23.2379,23.2646,125900.0
2012-12-21 11:50:00,43.48,43.57,43.48,43.55,115900.0,23.2646,23.3128,23.2646,23.3021,115900.0
2012-12-21 11:55:00,43.55,43.64,43.54,43.63,109000.0,23.3021,23.3503,23.2967,23.3449,109000.0
2012-12-21 12:00:00,43.64,43.67,43.57,43.57,113000.0,23.3503,23.3663,23.3128,23.3128,113000.0
2012-12-21 12:05:00,43.56,43.56,43.52,43.54,87400.0,23.3074,23.3074,23.286,23.2967,87400.0
2012-12-21 12:10:00,43.54,43.59,43.53,43.55,86500.0,23.2967,23.3235,23.2914,23.3021,86500.0
2012-12-21 12:15:00,43.56,43.58,43.53,43.56,66400.0,23.3074,23.3181,23.2914,23.3074,66400.0
2012-12-21 12:20:00,43.56,43.58,43.52,43.55,48300.0,23.3074,23.3181,23.286,23.3021,48300.0
2012-12-21 12:25:00,43.55,43.57,43.53,43.54,65900.0,23.3021,23.3128,23.2914,23.2967,65900.0
2012-12-21 12:30:00,43.54,43.56,43.53,43.54,77300.0,23.2967,23.3074,23.2914,23.2967,77300.0
2012-12-21 12:35:00,43.53,43.57,43.48,43.48,107900.0,23.2914,23.3128,23.2646,23.2646,107900.0
2012-12-21 12:40:00,43.48,43.51,43.48,43.5,55100.0,23.2646,23.2807,23.2646,23.2753,55100.0
2012-12-21 12:45:00,43.49,43.56,43.49,43.51,89500.0,23.27,23.3074,23.27,23.2807,89500.0
2012-12-21 12:50:00,43.52,43.56,43.5,43.5,62200.0,23.286,23.3074,23.2753,23.2753,62200.0
2012-12-21 12:55:00,43.51,43.55,43.48,43.55,98100.0,23.2807,23.3021,23.2646,23.3021,98100.0
2012-12-21 13:00:00,43.54,43.58,43.52,43.54,59700.0,23.2967,23.3181,23.286,23.2967,59700.0
2012-12-21 13:05:00,43.54,43.56,43.51,43.51,52900.0,23.2967,23.3074,23.2807,23.2807,52900.0
2012-12-21 13:10:00,43.51,43.53,43.44,43.45,120200.0,23.2807,23.2914,23.2432,23.2486,120200.0
2012-12-21 13:15:00,43.45,43.46,43.43,43.44,49500.0,23.2486,23.2539,23.2379,23.2432,49500.0
2012-12-21 13:20:00,43.44,43.48,43.42,43.44,56500.0,23.2432,23.2646,23.2325,23.2432,56500.0
2012-12-21 13:25:00,43.45,43.46,43.41,43.45,78100.0,23.2486,23.2539,23.2272,23.2486,78100.0
2012-12-21 13:30:00,43.46,43.48,43.43,43.48,88600.0,23.2539,23.2646,23.2379,23.2646,88600.0
2012-12-21 13:35:00,43.48,43.53,43.48,43.5,62500.0,23.2646,23.2914,23.2646,23.2753,62500.0
2012-12-21 13:40:00,43.5,43.54,43.5,43.52,110600.0,23.2753,23.2967,23.2753,23.286,110600.0
2012-12-21 13:45:00,43.52,43.53,43.5,43.52,66500.0,23.286,23.2914,23.2753,23.286,66500.0
2012-12-21 13:50:00,43.52,43.52,43.5,43.51,52700.0,23.286,23.286,23.2753,23.2807,52700.0
2012-12-21 13:55:00,43.51,43.52,43.5,43.51,70400.0,23.2807,23.286,23.2753,23.2807,70400.0
2012-12-21 14:00:00,43.5,43.56,43.5,43.54,107000.0,23.2753,23.3074,23.2753,23.2967,107000.0
2012-12-21 14:05:00,43.54,43.55,43.48,43.49,96500.0,23.2967,23.3021,23.2646,23.27,96500.0
2012-12-21 14:10:00,43.49,43.51,43.47,43.48,62200.0,23.27,23.2807,23.2593,23.2646,62200.0
2012-12-21 14:15:00,43.49,43.51,43.47,43.47,50500.0,23.27,23.2807,23.2593,23.2593,50500.0
2012-12-21 14:20:00,43.48,43.48,43.42,43.44,102900.0,23.2646,23.2646,23.2325,23.2432,102900.0
2012-12-21 14:25:00,43.44,43.47,43.43,43.45,103100.0,23.2432,23.2593,23.2379,23.2486,103100.0
2012-12-21 14:30:00,43.46,43.49,43.44,43.49,80000.0,23.2539,23.27,23.2432,23.27,80000.0
2012-12-21 14:35:00,43.49,43.53,43.48,43.52,110800.0,23.27,23.2914,23.2646,23.286,110800.0
2012-12-21 14:40:00,43.52,43.56,43.52,43.55,115000.0,23.286,23.3074,23.286,23.3021,115000.0
2012-12-21 14:45:00,43.56,43.6,43.55,43.6,133500.0,23.3074,23.3289,23.3021,23.3289,133500.0
2012-12-21 14:50:00,43.6,43.64,43.59,43.59,109600.0,23.3289,23.3503,23.3235,23.3235,109600.0
2012-12-21 14:55:00,43.6,43.62,43.59,43.6,74200.0,23.3289,23.3396,23.3235,23.3289,74200.0
2012-12-21 15:00:00,43.6,43.6,43.55,43.56,147500.0,23.3289,23.3289,23.3021,23.3074,147500.0
2012-12-21 15:05:00,43.56,43.57,43.5,43.51,135100.0,23.3074,23.3128,23.2753,23.2807,135100.0
2012-12-21 15:10:00,43.52,43.52,43.47,43.52,157400.0,23.286,23.286,23.2593,23.286,157400.0
2012-12-21 15:15:00,43.51,43.59,43.48,43.58,134700.0,23.2807,23.3235,23.2646,23.3181,134700.0
2012-12-21 15:20:00,43.58,43.63,43.54,43.58,215800.0,23.3181,23.3449,23.2967,23.3181,215800.0
2012-12-21 15:25:00,43.57,43.62,43.57,43.62,123000.0,23.3128,23.3396,23.3128,23.3396,123000.0
2012-12-21 15:30:00,43.62,43.7,43.62,43.66,188300.0,23.3396,23.3824,23.3396,23.361,188300.0
2012-12-21 15:35:00,43.66,43.73,43.66,43.7,208400.0,23.361,23.3984,23.361,23.3824,208400.0
2012-12-21 15:40:00,43.7,43.71,43.67,43.67,159900.0,23.3824,23.3877,23.3663,23.3663,159900.0
2012-12-21 15:45:00,43.67,43.68,43.53,43.54,376100.0,23.3663,23.3717,23.2914,23.2967,376100.0
2012-12-21 15:50:00,43.54,43.59,43.54,43.58,220400.0,23.2967,23.3235,23.2967,23.3181,220400.0
2012-12-21 15:55:00,43.57,43.63,43.53,43.6,816800.0,23.3128,23.3449,23.2914,23.3289,816800.0
2012-12-24 09:30:00,43.26,43.43,43.26,43.36,231500.0,23.1469,23.2379,23.1469,23.2004,231500.0
2012-12-24 09:35:00,43.37,43.41,43.32,43.37,96800.0,23.2058,23.2272,23.179,23.2058,96800.0
2012-12-24 09:40:00,43.37,43.49,43.35,43.47,74200.0,23.2058,23.27,23.1951,23.2593,74200.0
2012-12-24 09:45:00,43.47,43.5,43.4,43.47,125700.0,23.2593,23.2753,23.2218,23.2593,125700.0
2012-12-24 09:50:00,43.47,43.5,43.42,43.48,97400.0,23.2593,23.2753,23.2325,23.2646,97400.0
2012-12-24 09:55:00,43.47,43.5,43.47,43.49,42300.0,23.2593,23.2753,23.2593,23.27,42300.0
2012-12-24 10:00:00,43.48,43.51,43.48,43.49,41900.0,23.2646,23.2807,23.2646,23.27,41900.0
2012-12-24 10:05:00,43.49,43.55,43.48,43.53,80000.0,23.27,23.3021,23.2646,23.2914,80000.0
2012-12-24 10:10:00,43.54,43.69,43.53,43.67,82400.0,23.2967,23.377,23.2914,23.3663,82400.0
2012-12-24 10:15:00,43.67,43.68,43.61,43.63,78900.0,23.3663,23.3717,23.3342,23.3449,78900.0
2012-12-24 10:20:00,43.63,43.66,43.62,43.63,51400.0,23.3449,23.361,23.3396,23.3449,51400.0
2012-12-24 10:25:00,43.63,43.66,43.63,43.66,39900.0,23.3449,23.361,23.3449,23.361,39900.0
2012-12-24 10:30:00,43.66,43.7,43.62,43.62,59000.0,23.361,23.3824,23.3396,23.3396,59000.0
2012-12-24 10:35:00,43.63,43.65,43.61,43.62,50700.0,23.3449,23.3556,23.3342,23.3396,50700.0
2012-12-24 10:40:00,43.62,43.67,43.62,43.64,37600.0,23.3396,23.3663,23.3396,23.3503,37600.0
2012-12-24 10:45:00,43.64,43.64,43.58,43.58,37200.0,23.3503,23.3503,23.3181,23.3181,37200.0
2012-12-24 10:50:00,43.59,43.59,43.55,43.56,41800.0,23.3235,23.3235,23.3021,23.3074,41800.0
2012-12-24 10:55:00,43.56,43.61,43.55,43.57,49900.0,23.3074,23.3342,23.3021,23.3128,49900.0
2012-12-24 11:00:00,43.58,43.59,43.55,43.55,69800.0,23.3181,23.3235,23.3021,23.3021,69800.0
2012-12-24 11:05:00,43.55,43.56,43.53,43.53,32900.0,23.3021,23.3074,23.2914,23.2914,32900.0
2012-12-24 11:10:00,43.53,43.59,43.53,43.59,50500.0,23.2914,23.3235,23.2914,23.3235,50500.0
2012-12-24 11:15:00,43.59,43.59,43.54,43.56,49300.0,23.3235,23.3235,23.2967,23.3074,49300.0
2012-12-24 11:20:00,43.56,43.57,43.53,43.54,50200.0,23.3074,23.3128,23.2914,23.2967,50200.0
2012-12-24 11:25:00,43.53,43.56,43.53,43.55,70600.0,23.2914,23.3074,23.2914,23.3021,70600.0
2012-12-24 11:30:00,43.54,43.59,43.54,43.58,88400.0,23.2967,23.3235,23.2967,23.3181,88400.0
2012-12-24 11:35:00,43.59,43.63,43.57,43.63,47300.0,23.3235,23.3449,23.3128,23.3449,47300.0
2012-12-24 11:40:00,43.62,43.67,43.62,43.66,57500.0,23.3396,23.3663,23.3396,23.361,57500.0
2012-12-24 11:45:00,43.67,43.69,43.66,43.66,63000.0,23.3663,23.377,23.361,23.361,63000.0
2012-12-24 11:50:00,43.65,43.65,43.62,43.64,47600.0,23.3556,23.3556,23.3396,23.3503,47600.0
2012-12-24 11:55:00,43.65,43.67,43.63,43.64,41900.0,23.3556,23.3663,23.3449,23.3503,41900.0
2012-12-24 12:00:00,43.65,43.65,43.61,43.63,49200.0,23.3556,23.3556,23.3342,23.3449,49200.0
2012-12-24 12:05:00,43.62,43.64,43.61,43.61,51400.0,23.3396,23.3503,23.3342,23.3342,51400.0
2012-12-24 12:10:00,43.61,43.62,43.59,43.59,50300.0,23.3342,23.3396,23.3235,23.3235,50300.0
2012-12-24 12:15:00,43.59,43.61,43.57,43.57,31600.0,23.3235,23.3342,23.3128,23.3128,31600.0
2012-12-24 12:20:00,43.56,43.57,43.54,43.54,34800.0,23.3074,23.3128,23.2967,23.2967,34800.0
2012-12-24 12:25:00,43.54,43.55,43.52,43.52,33500.0,23.2967,23.3021,23.286,23.286,33500.0
2012-12-24 12:30:00,43.52,43.56,43.51,43.55,93600.0,23.286,23.3074,23.2807,23.3021,93600.0
2012-12-24 12:35:00,43.54,43.57,43.53,43.54,71100.0,23.2967,23.3128,23.2914,23.2967,71100.0
2012-12-24 12:40:00,43.54,43.54,43.52,43.52,36200.0,23.2967,23.2967,23.286,23.286,36200.0
2012-12-24 12:45:00,43.52,43.55,43.5,43.51,123200.0,23.286,23.3021,23.2753,23.2807,123200.0
2012-12-24 12:50:00,43.51,43.52,43.5,43.51,88000.0,23.2807,23.286,23.2753,23.2807,88000.0
2012-12-24 12:55:00,43.52,43.55,43.5,43.5,331000.0,23.286,23.3021,23.2753,23.2753,331000.0
2012-12-26 09:30:00,43.54,43.61,43.46,43.52,151200.0,23.2967,23.3342,23.2539,23.286,151200.0
2012-12-26 09:35:00,43.52,43.59,43.47,43.56,47700.0,23.286,23.3235,23.2593,23.3074,47700.0
2012-12-26 09:40:00,43.56,43.63,43.53,43.61,77100.0,23.3074,23.3449,23.2914,23.3342,77100.0
2012-12-26 09:45:00,43.61,43.64,43.59,43.63,88600.0,23.3342,23.3503,23.3235,23.3449,88600.0
2012-12-26 09:50:00,43.62,43.73,43.62,43.71,80700.0,23.3396,23.3984,23.3396,23.3877,80700.0
2012-12-26 09:55:00,43.71,43.77,43.65,43.66,87700.0,23.3877,23.4198,23.3556,23.361,87700.0
2012-12-26 10:00:00,43.67,43.72,43.62,43.68,97200.0,23.3663,23.3931,23.3396,23.3717,97200.0
2012-12-26 10:05:00,43.69,43.76,43.69,43.74,72500.0,23.377,23.4145,23.377,23.4038,72500.0
2012-12-26 10:10:00,43.75,43.79,43.74,43.78,59800.0,23.4091,23.4305,23.4038,23.4252,59800.0
2012-12-26 10:15:00,43.78,43.79,43.75,43.77,119600.0,23.4252,23.4305,23.4091,23.4198,119600.0
2012-12-26 10:20:00,43.77,43.77,43.71,43.72,97000.0,23.4198,23.4198,23.3877,23.3931,97000.0
2012-12-26 10:25:00,43.71,43.74,43.7,43.72,55000.0,23.3877,23.4038,23.3824,23.3931,55000.0
2012-12-26 10:30:00,43.72,43.73,43.63,43.65,73800.0,23.3931,23.3984,23.3449,23.3556,73800.0
2012-12-26 10:35:00,43.65,43.65,43.54,43.55,83600.0,23.3556,23.3556,23.2967,23.3021,83600.0
2012-12-26 10:40:00,43.55,43.58,43.51,43.54,116700.0,23.3021,23.3181,23.2807,23.2967,116700.0
2012-12-26 10:45:00,43.53,43.59,43.52,43.58,70200.0,23.2914,23.3235,23.286,23.3181,70200.0
2012-12-26 10:50:00,43.58,43.59,43.55,43.56,37000.0,23.3181,23.3235,23.3021,23.3074,37000.0
2012-12-26 10:55:00,43.56,43.58,43.51,43.51,91100.0,23.3074,23.3181,23.2807,23.2807,91100.0
2012-12-26 11:00:00,43.52,43.53,43.46,43.46,72400.0,23.286,23.2914,23.2539,23.2539,72400.0
2012-12-26 11:05:00,43.45,43.46,43.36,43.36,74800.0,23.2486,23.2539,23.2004,23.2004,74800.0
2012-12-26 11:10:00,43.35,43.38,43.33,43.36,81300.0,23.1951,23.2111,23.1844,23.2004,81300.0
2012-12-26 11:15:00,43.36,43.4,43.34,43.39,50000.0,23.2004,23.2218,23.1897,23.2165,50000.0
2012-12-26 11:20:00,43.38,43.41,43.35,43.41,45000.0,23.2111,23.2272,23.1951,23.2272,45000.0
2012-12-26 11:25:00,43.4,43.42,43.34,43.34,73100.0,23.2218,23.2325,23.1897,23.1897,73100.0
2012-12-26 11:30:00,43.34,43.39,43.31,43.38,78300.0,23.1897,23.2165,23.1737,23.2111,78300.0
2012-12-26 11:35:00,43.38,43.38,43.31,43.31,41500.0,23.2111,23.2111,23.1737,23.1737,41500.0
2012-12-26 11:40:00,43.31,43.36,43.31,43.36,51900.0,23.1737,23.2004,23.1737,23.2004,51900.0
2012-12-26 11:45:00,43.35,43.36,43.33,43.34,58500.0,23.1951,23.2004,23.1844,23.1897,58500.0
2012-12-26 11:50:00,43.33,43.38,43.32,43.37,53500.0,23.1844,23.2111,23.179,23.2058,53500.0
2012-12-26 11:55:00,43.38,43.39,43.33,43.35,94700.0,23.2111,23.2165,23.1844,23.1951,94700.0
2012-12-26 12:00:00,43.35,43.36,43.3,43.3,97100.0,23.1951,23.2004,23.1683,23.1683,97100.0
2012-12-26 12:05:00,43.3,43.31,43.25,43.26,110700.0,23.1683,23.1737,23.1416,23.1469,110700.0
2012-12-26 12:10:00,43.25,43.29,43.25,43.28,80000.0,23.1416,23.163,23.1416,23.1576,80000.0
2012-12-26 12:15:00,43.28,43.32,43.26,43.29,67800.0,23.1576,23.179,23.1469,23.163,67800.0
2012-12-26 12:20:00,43.3,43.34,43.28,43.3,54500.0,23.1683,23.1897,23.1576,23.1683,54500.0
2012-12-26 12:25:00,43.3,43.32,43.29,43.31,36400.0,23.1683,23.179,23.163,23.1737,36400.0
2012-12-26 12:30:00,43.3,43.35,43.3,43.31,65500.0,23.1683,23.1951,23.1683,23.1737,65500.0
2012-12-26 12:35:00,43.31,43.34,43.29,43.32,51800.0,23.1737,23.1897,23.163,23.179,51800.0
2012-12-26 12:40:00,43.32,43.34,43.29,43.33,44100.0,23.179,23.1897,23.163,23.1844,44100.0
2012-12-26 12:45:00,43.33,43.35,43.3,43.34,29000.0,23.1844,23.1951,23.1683,23.1897,29000.0
2012-12-26 12:50:00,43.33,43.38,43.33,43.35,28900.0,23.1844,23.2111,23.1844,23.1951,28900.0
2012-12-26 12:55:00,43.36,43.42,43.35,43.41,58300.0,23.2004,23.2325,23.1951,23.2272,58300.0
2012-12-26 13:00:00,43.41,43.42,43.37,43.4,28300.0,23.2272,23.2325,23.2058,23.2218,28300.0
2012-12-26 13:05:00,43.4,43.42,43.38,43.38,29900.0,23.2218,23.2325,23.2111,23.2111,29900.0
2012-12-26 13:10:00,43.38,43.41,43.37,43.39,45700.0,23.2111,23.2272,23.2058,23.2165,45700.0
2012-12-26 13:15:00,43.39,43.42,43.36,43.4,52200.0,23.2165,23.2325,23.2004,23.2218,52200.0
2012-12-26 13:20:00,43.41,43.41,43.37,43.38,34600.0,23.2272,23.2272,23.2058,23.2111,34600.0
2012-12-26 13:25:00,43.38,43.42,43.38,43.39,123200.0,23.2111,23.2325,23.2111,23.2165,123200.0
2012-12-26 13:30:00,43.4,43.43,43.39,43.4,53100.0,23.2218,23.2379,23.2165,23.2218,53100.0
2012-12-26 13:35:00,43.41,43.42,43.39,43.41,36400.0,23.2272,23.2325,23.2165,23.2272,36400.0
2012-12-26 13:40:00,43.4,43.4,43.36,43.39,57400.0,23.2218,23.2218,23.2004,23.2165,57400.0
2012-12-26 13:45:00,43.39,43.4,43.37,43.39,40500.0,23.2165,23.2218,23.2058,23.2165,40500.0
2012-12-26 13:50:00,43.38,43.39,43.36,43.39,36100.0,23.2111,23.2165,23.2004,23.2165,36100.0
2012-12-26 13:55:00,43.39,43.41,43.38,43.38,33800.0,23.2165,23.2272,23.2111,23.2111,33800.0
2012-12-26 14:00:00,43.38,43.49,43.38,43.46,100600.0,23.2111,23.27,23.2111,23.2539,100600.0
2012-12-26 14:05:00,43.47,43.48,43.4,43.41,108400.0,23.2593,23.2646,23.2218,23.2272,108400.0
2012-12-26 14:10:00,43.41,43.44,43.4,43.44,29800.0,23.2272,23.2432,23.2218,23.2432,29800.0
2012-12-26 14:15:00,43.44,43.47,43.44,43.45,31300.0,23.2432,23.2593,23.2432,23.2486,31300.0
2012-12-26 14:20:00,43.44,43.45,43.41,43.42,57300.0,23.2432,23.2486,23.2272,23.2325,57300.0
2012-12-26 14:25:00,43.42,43.43,43.39,43.4,52600.0,23.2325,23.2379,23.2165,23.2218,52600.0
2012-12-26 14:30:00,43.4,43.43,43.4,43.41,39200.0,23.2218,23.2379,23.2218,23.2272,39200.0
2012-12-26 14:35:00,43.41,43.43,43.39,43.41,98000.0,23.2272,23.2379,23.2165,23.2272,98000.0
2012-12-26 14:40:00,43.4,43.41,43.36,43.36,48600.0,23.2218,23.2272,23.2004,23.2004,48600.0
2012-12-26 14:45:00,43.37,43.4,43.35,43.4,34100.0,23.2058,23.2218,23.1951,23.2218,34100.0
2012-12-26 14:50:00,43.38,43.47,43.38,43.44,81100.0,23.2111,23.2593,23.2111,23.2432,81100.0
2012-12-26 14:55:00,43.45,43.51,43.45,43.45,63700.0,23.2486,23.2807,23.2486,23.2486,63700.0
2012-12-26 15:00:00,43.45,43.49,43.44,43.44,58700.0,23.2486,23.27,23.2432,23.2432,58700.0
2012-12-26 15:05:00,43.44,43.48,43.43,43.44,59800.0,23.2432,23.2646,23.2379,23.2432,59800.0
2012-12-26 15:10:00,43.43,43.48,43.43,43.46,64700.0,23.2379,23.2646,23.2379,23.2539,64700.0
2012-12-26 15:15:00,43.45,43.49,43.43,43.47,59600.0,23.2486,23.27,23.2379,23.2593,59600.0
2012-12-26 15:20:00,43.47,43.49,43.45,43.45,51600.0,23.2593,23.27,23.2486,23.2486,51600.0
2012-12-26 15:25:00,43.46,43.49,43.45,43.47,105500.0,23.2539,23.27,23.2486,23.2593,105500.0
2012-12-26 15:30:00,43.47,43.49,43.46,43.46,67200.0,23.2593,23.27,23.2539,23.2539,67200.0
2012-12-26 15:35:00,43.47,43.47,43.45,43.45,56500.0,23.2593,23.2593,23.2486,23.2486,56500.0
2012-12-26 15:40:00,43.45,43.46,43.37,43.39,83900.0,23.2486,23.2539,23.2058,23.2165,83900.0
2012-12-26 15:45:00,43.39,43.46,43.39,43.46,156200.0,23.2165,23.2539,23.2165,23.2539,156200.0
2012-12-26 15:50:00,43.45,43.46,43.41,43.44,173600.0,23.2486,23.2539,23.2272,23.2432,173600.0
2012-12-26 15:55:00,43.44,43.47,43.42,43.46,267400.0,23.2432,23.2593,23.2325,23.2539,267400.0
2012-12-27 09:30:00,43.39,43.44,43.28,43.35,191800.0,23.2165,23.2432,23.1576,23.1951,191800.0
2012-12-27 09:35:00,43.34,43.43,43.32,43.4,167800.0,23.1897,23.2379,23.179,23.2218,167800.0
2012-12-27 09:40:00,43.39,43.4,43.36,43.37,153900.0,23.2165,23.2218,23.2004,23.2058,153900.0
2012-12-27 09:45:00,43.38,43.4,43.34,43.39,107300.0,23.2111,23.2218,23.1897,23.2165,107300.0
2012-12-27 09:50:00,43.39,43.4,43.35,43.37,65400.0,23.2165,23.2218,23.1951,23.2058,65400.0
2012-12-27 09:55:00,43.38,43.4,43.33,43.34,63800.0,23.2111,23.2218,23.1844,23.1897,63800.0
2012-12-27 10:00:00,43.34,43.35,43.29,43.33,71400.0,23.1897,23.1951,23.163,23.1844,71400.0
2012-12-27 10:05:00,43.34,43.36,43.29,43.3,50500.0,23.1897,23.2004,23.163,23.1683,50500.0
2012-12-27 10:10:00,43.3,43.32,43.28,43.29,63500.0,23.1683,23.179,23.1576,23.163,63500.0
2012-12-27 10:15:00,43.3,43.3,43.2,43.2,181700.0,23.1683,23.1683,23.1148,23.1148,181700.0
2012-12-27 10:20:00,43.19,43.23,43.08,43.15,170100.0,23.1095,23.1309,23.0506,23.0881,170100.0
2012-12-27 10:25:00,43.16,43.17,43.09,43.15,62600.0,23.0934,23.0988,23.056,23.0881,62600.0
2012-12-27 10:30:00,43.14,43.17,43.09,43.16,102500.0,23.0827,23.0988,23.056,23.0934,102500.0
2012-12-27 10:35:00,43.16,43.17,43.11,43.12,51000.0,23.0934,23.0988,23.0667,23.072,51000.0
2012-12-27 10:40:00,43.12,43.14,43.08,43.13,68800.0,23.072,23.0827,23.0506,23.0774,68800.0
2012-12-27 10:45:00,43.14,43.22,43.13,43.22,69400.0,23.0827,23.1255,23.0774,23.1255,69400.0
2012-12-27 10:50:00,43.22,43.23,43.15,43.17,61100.0,23.1255,23.1309,23.0881,23.0988,61100.0
2012-12-27 10:55:00,43.18,43.19,43.12,43.15,144000.0,23.1041,23.1095,23.072,23.0881,144000.0
2012-12-27 11:00:00,43.14,43.17,43.1,43.1,120700.0,23.0827,23.0988,23.0613,23.0613,120700.0
2012-12-27 11:05:00,43.11,43.11,43.02,43.02,178900.0,23.0667,23.0667,23.0185,23.0185,178900.0
2012-12-27 11:10:00,43.03,43.04,43.0,43.02,174800.0,23.0239,23.0292,23.0078,23.0185,174800.0
2012-12-27 11:15:00,43.02,43.05,43.01,43.02,87600.0,23.0185,23.0346,23.0132,23.0185,87600.0
2012-12-27 11:20:00,43.02,43.07,43.01,43.05,86500.0,23.0185,23.0453,23.0132,23.0346,86500.0
2012-12-27 11:25:00,43.06,43.12,43.04,43.09,76600.0,23.0399,23.072,23.0292,23.056,76600.0
2012-12-27 11:30:00,43.09,43.16,43.08,43.14,67900.0,23.056,23.0934,23.0506,23.0827,67900.0
2012-12-27 11:35:00,43.14,43.15,43.13,43.14,52400.0,23.0827,23.0881,23.0774,23.0827,52400.0
2012-12-27 11:40:00,43.14,43.18,43.13,43.16,70700.0,23.0827,23.1041,23.0774,23.0934,70700.0
2012-12-27 11:45:00,43.15,43.16,43.14,43.15,63700.0,23.0881,23.0934,23.0827,23.0881,63700.0
2012-12-27 11:50:00,43.16,43.16,43.13,43.14,58200.0,23.0934,23.0934,23.0774,23.0827,58200.0
2012-12-27 11:55:00,43.13,43.14,43.1,43.11,93500.0,23.0774,23.0827,23.0613,23.0667,93500.0
2012-12-27 12:00:00,43.11,43.12,43.06,43.06,86600.0,23.0667,23.072,23.0399,23.0399,86600.0
2012-12-27 12:05:00,43.06,43.06,43.02,43.05,77000.0,23.0399,23.0399,23.0185,23.0346,77000.0
2012-12-27 12:10:00,43.04,43.06,43.02,43.06,118000.0,23.0292,23.0399,23.0185,23.0399,118000.0
2012-12-27 12:15:00,43.06,43.07,43.03,43.06,119400.0,23.0399,23.0453,23.0239,23.0399,119400.0
2012-12-27 12:20:00,43.06,43.07,43.05,43.05,116800.0,23.0399,23.0453,23.0346,23.0346,116800.0
2012-12-27 12:25:00,43.05,43.1,43.05,43.09,82900.0,23.0346,23.0613,23.0346,23.056,82900.0
2012-12-27 12:30:00,43.09,43.09,43.02,43.02,104400.0,23.056,23.056,23.0185,23.0185,104400.0
2012-12-27 12:35:00,43.02,43.06,43.0,43.05,130500.0,23.0185,23.0399,23.0078,23.0346,130500.0
2012-12-27 12:40:00,43.05,43.09,43.03,43.05,62000.0,23.0346,23.056,23.0239,23.0346,62000.0
2012-12-27 12:45:00,43.05,43.09,43.02,43.05,71300.0,23.0346,23.056,23.0185,23.0346,71300.0
2012-12-27 12:50:00,43.05,43.1,43.04,43.1,57300.0,23.0346,23.0613,23.0292,23.0613,57300.0
2012-12-27 12:55:00,43.1,43.14,43.08,43.13,55200.0,23.0613,23.0827,23.0506,23.0774,55200.0
2012-12-27 13:00:00,43.13,43.15,43.11,43.13,36300.0,23.0774,23.0881,23.0667,23.0774,36300.0
2012-12-27 13:05:00,43.14,43.15,43.08,43.1,49100.0,23.0827,23.0881,23.0506,23.0613,49100.0
2012-12-27 13:10:00,43.11,43.13,43.08,43.09,33400.0,23.0667,23.0774,23.0506,23.056,33400.0
2012-12-27 13:15:00,43.09,43.14,43.09,43.09,44700.0,23.056,23.0827,23.056,23.056,44700.0
2012-12-27 13:20:00,43.09,43.11,43.01,43.03,94900.0,23.056,23.0667,23.0132,23.0239,94900.0
2012-12-27 13:25:00,43.03,43.07,43.0,43.05,128200.0,23.0239,23.0453,23.0078,23.0346,128200.0
2012-12-27 13:30:00,43.06,43.09,43.06,43.06,45600.0,23.0399,23.056,23.0399,23.0399,45600.0
2012-12-27 13:35:00,43.06,43.09,43.05,43.07,122000.0,23.0399,23.056,23.0346,23.0453,122000.0
2012-12-27 13:40:00,43.07,43.12,43.06,43.08,87400.0,23.0453,23.072,23.0399,23.0506,87400.0
2012-12-27 13:45:00,43.07,43.08,43.04,43.05,132100.0,23.0453,23.0506,23.0292,23.0346,132100.0
2012-12-27 13:50:00,43.05,43.05,43.01,43.02,60800.0,23.0346,23.0346,23.0132,23.0185,60800.0
2012-12-27 13:55:00,43.02,43.04,43.01,43.01,40000.0,23.0185,23.0292,23.0132,23.0132,40000.0
2012-12-27 14:00:00,43.01,43.02,42.97,42.98,125600.0,23.0132,23.0185,22.9918,22.9971,125600.0
2012-12-27 14:05:00,42.98,43.01,42.96,42.97,121100.0,22.9971,23.0132,22.9864,22.9918,121100.0
2012-12-27 14:10:00,42.96,42.99,42.96,42.97,96600.0,22.9864,23.0025,22.9864,22.9918,96600.0
2012-12-27 14:15:00,42.97,43.03,42.96,43.02,126100.0,22.9918,23.0239,22.9864,23.0185,126100.0
2012-12-27 14:20:00,43.03,43.05,43.01,43.02,44900.0,23.0239,23.0346,23.0132,23.0185,44900.0
2012-12-27 14:25:00,43.02,43.05,43.0,43.01,77400.0,23.0185,23.0346,23.0078,23.0132,77400.0
2012-12-27 14:30:00,43.01,43.04,43.0,43.01,56100.0,23.0132,23.0292,23.0078,23.0132,56100.0
2012-12-27 14:35:00,43.01,43.07,43.01,43.06,94900.0,23.0132,23.0453,23.0132,23.0399,94900.0
2012-12-27 14:40:00,43.07,43.12,43.04,43.12,63600.0,23.0453,23.072,23.0292,23.072,63600.0
2012-12-27 14:45:00,43.13,43.31,43.13,43.27,397200.0,23.0774,23.1737,23.0774,23.1523,397200.0
2012-12-27 14:50:00,43.27,43.3,43.18,43.18,130300.0,23.1523,23.1683,23.1041,23.1041,130300.0
2012-12-27 14:55:00,43.19,43.28,43.16,43.26,122700.0,23.1095,23.1576,23.0934,23.1469,122700.0
2012-12-27 15:00:00,43.26,43.29,43.22,43.23,86000.0,23.1469,23.163,23.1255,23.1309,86000.0
2012-12-27 15:05:00,43.23,43.34,43.23,43.33,132100.0,23.1309,23.1897,23.1309,23.1844,132100.0
2012-12-27 15:10:00,43.33,43.34,43.25,43.25,75900.0,23.1844,23.1897,23.1416,23.1416,75900.0
2012-12-27 15:15:00,43.25,43.3,43.23,43.29,106400.0,23.1416,23.1683,23.1309,23.163,106400.0
2012-12-27 15:20:00,43.29,43.43,43.28,43.4,202500.0,23.163,23.2379,23.1576,23.2218,202500.0
2012-12-27 15:25:00,43.4,43.41,43.34,43.35,60700.0,23.2218,23.2272,23.1897,23.1951,60700.0
2012-12-27 15:30:00,43.35,43.45,43.34,43.43,121400.0,23.1951,23.2486,23.1897,23.2379,121400.0
2012-12-27 15:35:00,43.43,43.48,43.43,43.46,126800.0,23.2379,23.2646,23.2379,23.2539,126800.0
2012-12-27 15:40:00,43.47,43.54,43.46,43.52,174500.0,23.2593,23.2967,23.2539,23.286,174500.0
2012-12-27 15:45:00,43.51,43.53,43.43,43.46,207800.0,23.2807,23.2914,23.2379,23.2539,207800.0
2012-12-27 15:50:00,43.47,43.5,43.43,43.45,203800.0,23.2593,23.2753,23.2379,23.2486,203800.0
2012-12-27 15:55:00,43.46,43.58,43.46,43.48,635600.0,23.2539,23.3181,23.2539,23.2646,635600.0
2012-12-28 09:30:00,43.24,43.39,43.21,43.39,195900.0,23.1362,23.2165,23.1202,23.2165,195900.0
2012-12-28 09:35:00,43.35,43.38,43.15,43.16,107500.0,23.1951,23.2111,23.0881,23.0934,107500.0
2012-12-28 09:40:00,43.16,43.2,43.04,43.11,157100.0,23.0934,23.1148,23.0292,23.0667,157100.0
2012-12-28 09:45:00,43.12,43.12,43.02,43.12,126800.0,23.072,23.072,23.0185,23.072,126800.0
2012-12-28 09:50:00,43.11,43.22,43.08,43.16,209300.0,23.0667,23.1255,23.0506,23.0934,209300.0
2012-12-28 09:55:00,43.16,43.16,43.09,43.16,158000.0,23.0934,23.0934,23.056,23.0934,158000.0
2012-12-28 10:00:00,43.16,43.16,43.02,43.05,135700.0,23.0934,23.0934,23.0185,23.0346,135700.0
2012-12-28 10:05:00,43.05,43.08,43.02,43.03,190000.0,23.0346,23.0506,23.0185,23.0239,190000.0
2012-12-28 10:10:00,43.04,43.06,43.0,43.02,114900.0,23.0292,23.0399,23.0078,23.0185,114900.0
2012-12-28 10:15:00,43.02,43.08,43.01,43.07,96300.0,23.0185,23.0506,23.0132,23.0453,96300.0
2012-12-28 10:20:00,43.07,43.08,43.03,43.03,64100.0,23.0453,23.0506,23.0239,23.0239,64100.0
2012-12-28 10:25:00,43.04,43.04,42.97,42.99,150500.0,23.0292,23.0292,22.9918,23.0025,150500.0
2012-12-28 10:30:00,42.99,43.14,42.99,43.1,145800.0,23.0025,23.0827,23.0025,23.0613,145800.0
2012-12-28 10:35:00,43.1,43.17,43.09,43.1,178800.0,23.0613,23.0988,23.056,23.0613,178800.0
2012-12-28 10:40:00,43.1,43.25,43.1,43.21,145400.0,23.0613,23.1416,23.0613,23.1202,145400.0
2012-12-28 10:45:00,43.21,43.39,43.21,43.34,165300.0,23.1202,23.2165,23.1202,23.1897,165300.0
2012-12-28 10:50:00,43.34,43.36,43.3,43.31,87800.0,23.1897,23.2004,23.1683,23.1737,87800.0
2012-12-28 10:55:00,43.32,43.33,43.24,43.24,82100.0,23.179,23.1844,23.1362,23.1362,82100.0
2012-12-28 11:00:00,43.24,43.28,43.22,43.22,104400.0,23.1362,23.1576,23.1255,23.1255,104400.0
2012-12-28 11:05:00,43.22,43.24,43.18,43.21,66700.0,23.1255,23.1362,23.1041,23.1202,66700.0
2012-12-28 11:10:00,43.21,43.27,43.19,43.22,105600.0,23.1202,23.1523,23.1095,23.1255,105600.0
2012-12-28 11:15:00,43.23,43.29,43.21,43.29,81900.0,23.1309,23.163,23.1202,23.163,81900.0
2012-12-28 11:20:00,43.29,43.3,43.27,43.27,63100.0,23.163,23.1683,23.1523,23.1523,63100.0
2012-12-28 11:25:00,43.28,43.29,43.24,43.25,78800.0,23.1576,23.163,23.1362,23.1416,78800.0
2012-12-28 11:30:00,43.24,43.27,43.22,43.23,83500.0,23.1362,23.1523,23.1255,23.1309,83500.0
2012-12-28 11:35:00,43.23,43.23,43.2,43.2,57500.0,23.1309,23.1309,23.1148,23.1148,57500.0
2012-12-28 11:40:00,43.2,43.27,43.2,43.25,64700.0,23.1148,23.1523,23.1148,23.1416,64700.0
2012-12-28 11:45:00,43.25,43.27,43.24,43.26,34900.0,23.1416,23.1523,23.1362,23.1469,34900.0
2012-12-28 11:50:00,43.27,43.28,43.26,43.26,44900.0,23.1523,23.1576,23.1469,23.1469,44900.0
2012-12-28 11:55:00,43.27,43.27,43.25,43.27,85000.0,23.1523,23.1523,23.1416,23.1523,85000.0
2012-12-28 12:00:00,43.27,43.29,43.27,43.29,61200.0,23.1523,23.163,23.1523,23.163,61200.0
2012-12-28 12:05:00,43.28,43.29,43.24,43.24,79900.0,23.1576,23.163,23.1362,23.1362,79900.0
2012-12-28 12:10:00,43.25,43.28,43.24,43.27,72100.0,23.1416,23.1576,23.1362,23.1523,72100.0
2012-12-28 12:15:00,43.27,43.3,43.25,43.29,54800.0,23.1523,23.1683,23.1416,23.163,54800.0
2012-12-28 12:20:00,43.29,43.3,43.25,43.27,56500.0,23.163,23.1683,23.1416,23.1523,56500.0
2012-12-28 12:25:00,43.26,43.27,43.26,43.27,33400.0,23.1469,23.1523,23.1469,23.1523,33400.0
2012-12-28 12:30:00,43.27,43.28,43.25,43.26,78100.0,23.1523,23.1576,23.1416,23.1469,78100.0
2012-12-28 12:35:00,43.26,43.27,43.23,43.24,54800.0,23.1469,23.1523,23.1309,23.1362,54800.0
2012-12-28 12:40:00,43.25,43.26,43.23,43.24,32900.0,23.1416,23.1469,23.1309,23.1362,32900.0
2012-12-28 12:45:00,43.25,43.26,43.22,43.25,61600.0,23.1416,23.1469,23.1255,23.1416,61600.0
2012-12-28 12:50:00,43.26,43.26,43.22,43.22,43500.0,23.1469,23.1469,23.1255,23.1255,43500.0
2012-12-28 12:55:00,43.23,43.24,43.22,43.24,40600.0,23.1309,23.1362,23.1255,23.1362,40600.0
2012-12-28 13:00:00,43.24,43.26,43.23,43.25,65300.0,23.1362,23.1469,23.1309,23.1416,65300.0
2012-12-28 13:05:00,43.24,43.25,43.2,43.22,37000.0,23.1362,23.1416,23.1148,23.1255,37000.0
2012-12-28 13:10:00,43.22,43.25,43.21,43.22,42700.0,23.1255,23.1416,23.1202,23.1255,42700.0
2012-12-28 13:15:00,43.22,43.23,43.2,43.21,58500.0,23.1255,23.1309,23.1148,23.1202,58500.0
2012-12-28 13:20:00,43.21,43.23,43.2,43.21,27500.0,23.1202,23.1309,23.1148,23.1202,27500.0
2012-12-28 13:25:00,43.21,43.21,43.2,43.21,39300.0,23.1202,23.1202,23.1148,23.1202,39300.0
2012-12-28 13:30:00,43.21,43.22,43.18,43.2,52100.0,23.1202,23.1255,23.1041,23.1148,52100.0
2012-12-28 13:35:00,43.2,43.2,43.18,43.19,24200.0,23.1148,23.1148,23.1041,23.1095,24200.0
2012-12-28 13:40:00,43.18,43.21,43.18,43.2,40700.0,23.1041,23.1202,23.1041,23.1148,40700.0
2012-12-28 13:45:00,43.21,43.21,43.19,43.2,33300.0,23.1202,23.1202,23.1095,23.1148,33300.0
2012-12-28 13:50:00,43.2,43.2,43.16,43.17,49400.0,23.1148,23.1148,23.0934,23.0988,49400.0
2012-12-28 13:55:00,43.17,43.19,43.14,43.16,81400.0,23.0988,23.1095,23.0827,23.0934,81400.0
2012-12-28 14:00:00,43.15,43.17,43.15,43.15,40000.0,23.0881,23.0988,23.0881,23.0881,40000.0
2012-12-28 14:05:00,43.15,43.15,43.1,43.11,113500.0,23.0881,23.0881,23.0613,23.0667,113500.0
2012-12-28 14:10:00,43.11,43.12,43.08,43.09,67000.0,23.0667,23.072,23.0506,23.056,67000.0
2012-12-28 14:15:00,43.09,43.1,43.08,43.1,37400.0,23.056,23.0613,23.0506,23.0613,37400.0
2012-12-28 14:20:00,43.1,43.12,43.09,43.11,57600.0,23.0613,23.072,23.056,23.0667,57600.0
2012-12-28 14:25:00,43.12,43.12,43.08,43.08,62800.0,23.072,23.072,23.0506,23.0506,62800.0
2012-12-28 14:30:00,43.08,43.1,43.08,43.1,54900.0,23.0506,23.0613,23.0506,23.0613,54900.0
2012-12-28 14:35:00,43.09,43.1,43.06,43.08,64400.0,23.056,23.0613,23.0399,23.0506,64400.0
2012-12-28 14:40:00,43.08,43.1,43.05,43.1,71100.0,23.0506,23.0613,23.0346,23.0613,71100.0
2012-12-28 14:45:00,43.1,43.12,43.09,43.11,46000.0,23.0613,23.072,23.056,23.0667,46000.0
2012-12-28 14:50:00,43.11,43.11,43.07,43.1,43700.0,23.0667,23.0667,23.0453,23.0613,43700.0
2012-12-28 14:55:00,43.09,43.1,43.07,43.07,33900.0,23.056,23.0613,23.0453,23.0453,33900.0
2012-12-28 15:00:00,43.07,43.11,43.07,43.09,74500.0,23.0453,23.0667,23.0453,23.056,74500.0
2012-12-28 15:05:00,43.1,43.1,43.06,43.08,103000.0,23.0613,23.0613,23.0399,23.0506,103000.0
2012-12-28 15:10:00,43.08,43.08,43.04,43.06,107700.0,23.0506,23.0506,23.0292,23.0399,107700.0
2012-12-28 15:15:00,43.07,43.17,43.07,43.16,106300.0,23.0453,23.0988,23.0453,23.0934,106300.0
2012-12-28 15:20:00,43.16,43.16,43.11,43.13,110100.0,23.0934,23.0934,23.0667,23.0774,110100.0
2012-12-28 15:25:00,43.13,43.16,43.1,43.1,81700.0,23.0774,23.0934,23.0613,23.0613,81700.0
2012-12-28 15:30:00,43.11,43.14,43.09,43.11,122500.0,23.0667,23.0827,23.056,23.0667,122500.0
2012-12-28 15:35:00,43.12,43.13,42.94,42.96,389200.0,23.072,23.0774,22.9757,22.9864,389200.0
2012-12-28 15:40:00,42.96,43.03,42.94,42.94,299400.0,22.9864,23.0239,22.9757,22.9757,299400.0
2012-12-28 15:45:00,42.94,42.95,42.85,42.89,425800.0,22.9757,22.9811,22.9276,22.949,425800.0
2012-12-28 15:50:00,42.89,42.93,42.84,42.92,334200.0,22.949,22.9704,22.9222,22.965,334200.0
2012-12-28 15:55:00,42.92,42.98,42.89,42.92,792400.0,22.965,22.9971,22.949,22.965,792400.0
2012-12-31 09:30:00,42.53,42.73,42.49,42.62,620700.0,22.7563,22.8633,22.7349,22.8045,620700.0
2012-12-31 09:35:00,42.63,42.73,42.61,42.72,153200.0,22.8098,22.8633,22.7991,22.858,153200.0
2012-12-31 09:40:00,42.72,42.84,42.68,42.75,133700.0,22.858,22.9222,22.8366,22.874,133700.0
2012-12-31 09:45:00,42.74,42.75,42.68,42.72,159400.0,22.8687,22.874,22.8366,22.858,159400.0
2012-12-31 09:50:00,42.73,42.79,42.69,42.76,137200.0,22.8633,22.8954,22.8419,22.8794,137200.0
2012-12-31 09:55:00,42.77,42.89,42.74,42.83,185400.0,22.8847,22.949,22.8687,22.9169,185400.0
2012-12-31 10:00:00,42.84,42.9,42.82,42.84,132700.0,22.9222,22.9543,22.9115,22.9222,132700.0
2012-12-31 10:05:00,42.85,42.85,42.74,42.77,120300.0,22.9276,22.9276,22.8687,22.8847,120300.0
2012-12-31 10:10:00,42.78,42.81,42.7,42.72,117200.0,22.8901,22.9061,22.8473,22.858,117200.0
2012-12-31 10:15:00,42.72,42.75,42.63,42.64,174700.0,22.858,22.874,22.8098,22.8152,174700.0
2012-12-31 10:20:00,42.63,42.67,42.61,42.66,117500.0,22.8098,22.8312,22.7991,22.8259,117500.0
2012-12-31 10:25:00,42.65,42.84,42.62,42.75,192300.0,22.8205,22.9222,22.8045,22.874,192300.0
2012-12-31 10:30:00,42.75,42.84,42.74,42.83,111000.0,22.874,22.9222,22.8687,22.9169,111000.0
2012-12-31 10:35:00,42.82,42.84,42.76,42.77,124300.0,22.9115,22.9222,22.8794,22.8847,124300.0
2012-12-31 10:40:00,42.76,42.77,42.7,42.7,78300.0,22.8794,22.8847,22.8473,22.8473,78300.0
2012-12-31 10:45:00,42.71,42.72,42.64,42.65,110200.0,22.8526,22.858,22.8152,22.8205,110200.0
2012-12-31 10:50:00,42.65,42.72,42.63,42.68,119600.0,22.8205,22.858,22.8098,22.8366,119600.0
2012-12-31 10:55:00,42.68,42.69,42.63,42.64,122000.0,22.8366,22.8419,22.8098,22.8152,122000.0
2012-12-31 11:00:00,42.64,42.77,42.63,42.77,186700.0,22.8152,22.8847,22.8098,22.8847,186700.0
2012-12-31 11:05:00,42.77,42.77,42.7,42.71,102800.0,22.8847,22.8847,22.8473,22.8526,102800.0
2012-12-31 11:10:00,42.71,42.74,42.7,42.71,85200.0,22.8526,22.8687,22.8473,22.8526,85200.0
2012-12-31 11:15:00,42.71,42.72,42.65,42.67,104600.0,22.8526,22.858,22.8205,22.8312,104600.0
2012-12-31 11:20:00,42.66,42.69,42.65,42.66,74200.0,22.8259,22.8419,22.8205,22.8259,74200.0
2012-12-31 11:25:00,42.66,42.69,42.66,42.67,76900.0,22.8259,22.8419,22.8259,22.8312,76900.0
2012-12-31 11:30:00,42.67,42.76,42.67,42.74,142200.0,22.8312,22.8794,22.8312,22.8687,142200.0
2012-12-31 11:35:00,42.74,42.76,42.7,42.72,93700.0,22.8687,22.8794,22.8473,22.858,93700.0
2012-12-31 11:40:00,42.72,42.75,42.7,42.72,72100.0,22.858,22.874,22.8473,22.858,72100.0
2012-12-31 11:45:00,42.72,42.74,42.7,42.71,46400.0,22.858,22.8687,22.8473,22.8526,46400.0
2012-12-31 11:50:00,42.72,42.72,42.66,42.68,84000.0,22.858,22.858,22.8259,22.8366,84000.0
2012-12-31 11:55:00,42.68,42.7,42.66,42.68,94000.0,22.8366,22.8473,22.8259,22.8366,94000.0
2012-12-31 12:00:00,42.67,42.71,42.67,42.69,57700.0,22.8312,22.8526,22.8312,22.8419,57700.0
2012-12-31 12:05:00,42.7,42.71,42.67,42.7,61300.0,22.8473,22.8526,22.8312,22.8473,61300.0
2012-12-31 12:10:00,42.7,42.7,42.68,42.7,71700.0,22.8473,22.8473,22.8366,22.8473,71700.0
2012-12-31 12:15:00,42.69,42.7,42.67,42.67,75500.0,22.8419,22.8473,22.8312,22.8312,75500.0
2012-12-31 12:20:00,42.67,42.68,42.66,42.66,75000.0,22.8312,22.8366,22.8259,22.8259,75000.0
2012-12-31 12:25:00,42.66,42.71,42.66,42.71,92000.0,22.8259,22.8526,22.8259,22.8526,92000.0
2012-12-31 12:30:00,42.71,42.75,42.71,42.72,78500.0,22.8526,22.874,22.8526,22.858,78500.0
2012-12-31 12:35:00,42.72,42.78,42.71,42.78,70500.0,22.858,22.8901,22.8526,22.8901,70500.0
2012-12-31 12:40:00,42.77,42.95,42.76,42.9,282400.0,22.8847,22.9811,22.8794,22.9543,282400.0
2012-12-31 12:45:00,42.91,42.98,42.9,42.96,159000.0,22.9597,22.9971,22.9543,22.9864,159000.0
2012-12-31 12:50:00,42.96,42.97,42.84,42.84,127600.0,22.9864,22.9918,22.9222,22.9222,127600.0
2012-12-31 12:55:00,42.85,42.85,42.73,42.78,133000.0,22.9276,22.9276,22.8633,22.8901,133000.0
2012-12-31 13:00:00,42.78,42.79,42.75,42.75,77200.0,22.8901,22.8954,22.874,22.874,77200.0
2012-12-31 13:05:00,42.75,42.75,42.69,42.7,150000.0,22.874,22.874,22.8419,22.8473,150000.0
2012-12-31 13:10:00,42.7,42.83,42.68,42.83,179200.0,22.8473,22.9169,22.8366,22.9169,179200.0
2012-12-31 13:15:00,42.83,42.88,42.77,42.77,93000.0,22.9169,22.9436,22.8847,22.8847,93000.0
2012-12-31 13:20:00,42.77,42.86,42.75,42.86,96000.0,22.8847,22.9329,22.874,22.9329,96000.0
2012-12-31 13:25:00,42.85,42.85,42.79,42.8,98900.0,22.9276,22.9276,22.8954,22.9008,98900.0
2012-12-31 13:30:00,42.8,42.8,42.74,42.76,76300.0,22.9008,22.9008,22.8687,22.8794,76300.0
2012-12-31 13:35:00,42.77,42.8,42.76,42.78,51500.0,22.8847,22.9008,22.8794,22.8901,51500.0
2012-12-31 13:40:00,42.79,42.93,42.79,42.84,184500.0,22.8954,22.9704,22.8954,22.9222,184500.0
2012-12-31 13:45:00,42.84,43.0,42.75,42.76,293600.0,22.9222,23.0078,22.874,22.8794,293600.0
2012-12-31 13:50:00,42.76,42.79,42.71,42.79,111800.0,22.8794,22.8954,22.8526,22.8954,111800.0
2012-12-31 13:55:00,42.79,42.85,42.75,42.77,105400.0,22.8954,22.9276,22.874,22.8847,105400.0
2012-12-31 14:00:00,42.79,42.8,42.75,42.77,77500.0,22.8954,22.9008,22.874,22.8847,77500.0
2012-12-31 14:05:00,42.78,42.8,42.76,42.78,111500.0,22.8901,22.9008,22.8794,22.8901,111500.0
2012-12-31 14:10:00,42.78,42.79,42.74,42.77,64700.0,22.8901,22.8954,22.8687,22.8847,64700.0
2012-12-31 14:15:00,42.78,42.83,42.77,42.81,90500.0,22.8901,22.9169,22.8847,22.9061,90500.0
2012-12-31 14:20:00,42.81,42.84,42.78,42.83,93700.0,22.9061,22.9222,22.8901,22.9169,93700.0
2012-12-31 14:25:00,42.83,42.84,42.79,42.84,84100.0,22.9169,22.9222,22.8954,22.9222,84100.0
2012-12-31 14:30:00,42.83,42.9,42.83,42.87,446600.0,22.9169,22.9543,22.9169,22.9383,446600.0
2012-12-31 14:35:00,42.87,42.88,42.81,42.82,74800.0,22.9383,22.9436,22.9061,22.9115,74800.0
2012-12-31 14:40:00,42.83,42.9,42.82,42.9,101900.0,22.9169,22.9543,22.9115,22.9543,101900.0
2012-12-31 14:45:00,42.9,42.99,42.87,42.94,373600.0,22.9543,23.0025,22.9383,22.9757,373600.0
2012-12-31 14:50:00,42.94,43.03,42.91,42.99,392800.0,22.9757,23.0239,22.9597,23.0025,392800.0
2012-12-31 14:55:00,42.99,43.13,42.98,43.08,122400.0,23.0025,23.0774,22.9971,23.0506,122400.0
2012-12-31 15:00:00,43.09,43.19,43.08,43.13,189000.0,23.056,23.1095,23.0506,23.0774,189000.0
2012-12-31 15:05:00,43.13,43.14,43.1,43.1,117500.0,23.0774,23.0827,23.0613,23.0613,117500.0
2012-12-31 15:10:00,43.11,43.11,43.01,43.02,197600.0,23.0667,23.0667,23.0132,23.0185,197600.0
2012-12-31 15:15:00,43.03,43.06,43.01,43.03,145000.0,23.0239,23.0399,23.0132,23.0239,145000.0
2012-12-31 15:20:00,43.04,43.07,43.02,43.05,110400.0,23.0292,23.0453,23.0185,23.0346,110400.0
2012-12-31 15:25:00,43.04,43.08,42.98,43.02,147900.0,23.0292,23.0506,22.9971,23.0185,147900.0
2012-12-31 15:30:00,43.02,43.08,43.01,43.07,92800.0,23.0185,23.0506,23.0132,23.0453,92800.0
2012-12-31 15:35:00,43.08,43.14,43.07,43.13,127100.0,23.0506,23.0827,23.0453,23.0774,127100.0
2012-12-31 15:40:00,43.14,43.15,43.08,43.08,178200.0,23.0827,23.0881,23.0506,23.0506,178200.0
2012-12-31 15:45:00,43.08,43.16,43.05,43.16,356500.0,23.0506,23.0934,23.0346,23.0934,356500.0
2012-12-31 15:50:00,43.16,43.25,43.15,43.18,294600.0,23.0934,23.1416,23.0881,23.1041,294600.0
2012-12-31 15:55:00,43.18,43.27,43.16,43.26,783700.0,23.1041,23.1523,23.0934,23.1469,783700.0
2013-01-02 09:30:00,44.5,44.51,44.05,44.12,1010200.0,23.8104,23.8158,23.5696,23.6071,1010200.0
2013-01-02 09:35:00,44.1,44.19,44.04,44.18,396600.0,23.5964,23.6445,23.5643,23.6392,396600.0
2013-01-02 09:40:00,44.18,44.23,43.96,43.99,417400.0,23.6392,23.6659,23.5215,23.5375,417400.0
2013-01-02 09:45:00,43.99,44.04,43.96,43.99,362500.0,23.5375,23.5643,23.5215,23.5375,362500.0
2013-01-02 09:50:00,43.99,44.09,43.96,44.08,321500.0,23.5375,23.591,23.5215,23.5857,321500.0
2013-01-02 09:55:00,44.09,44.14,44.02,44.07,222100.0,23.591,23.6178,23.5536,23.5803,222100.0
2013-01-02 10:00:00,44.06,44.2,44.06,44.13,297100.0,23.575,23.6499,23.575,23.6124,297100.0
2013-01-02 10:05:00,44.13,44.13,44.0,44.02,228900.0,23.6124,23.6124,23.5429,23.5536,228900.0
2013-01-02 10:10:00,44.03,44.09,44.02,44.09,206700.0,23.5589,23.591,23.5536,23.591,206700.0
2013-01-02 10:15:00,44.09,44.11,44.06,44.09,205000.0,23.591,23.6017,23.575,23.591,205000.0
2013-01-02 10:20:00,44.09,44.1,43.98,43.99,231000.0,23.591,23.5964,23.5322,23.5375,231000.0
2013-01-02 10:25:00,43.99,44.05,43.97,44.03,204300.0,23.5375,23.5696,23.5268,23.5589,204300.0
2013-01-02 10:30:00,44.03,44.04,43.97,44.0,221800.0,23.5589,23.5643,23.5268,23.5429,221800.0
2013-01-02 10:35:00,44.0,44.01,43.95,43.96,143300.0,23.5429,23.5482,23.5161,23.5215,143300.0
2013-01-02 10:40:00,43.96,44.06,43.94,44.02,175700.0,23.5215,23.575,23.5108,23.5536,175700.0
2013-01-02 10:45:00,44.02,44.02,43.96,43.98,104800.0,23.5536,23.5536,23.5215,23.5322,104800.0
2013-01-02 10:50:00,43.98,43.98,43.93,43.98,225700.0,23.5322,23.5322,23.5054,23.5322,225700.0
2013-01-02 10:55:00,43.97,44.05,43.96,44.04,213500.0,23.5268,23.5696,23.5215,23.5643,213500.0
2013-01-02 11:00:00,44.05,44.06,44.01,44.02,108100.0,23.5696,23.575,23.5482,23.5536,108100.0
2013-01-02 11:05:00,44.01,44.03,43.98,44.0,93600.0,23.5482,23.5589,23.5322,23.5429,93600.0
2013-01-02 11:10:00,43.99,44.01,43.96,43.99,112700.0,23.5375,23.5482,23.5215,23.5375,112700.0
2013-01-02 11:15:00,43.98,43.98,43.9,43.91,224500.0,23.5322,23.5322,23.4894,23.4947,224500.0
2013-01-02 11:20:00,43.9,43.91,43.84,43.88,175500.0,23.4894,23.4947,23.4573,23.4787,175500.0
2013-01-02 11:25:00,43.89,43.91,43.88,43.9,228000.0,23.484,23.4947,23.4787,23.4894,228000.0
2013-01-02 11:30:00,43.89,43.91,43.86,43.88,234400.0,23.484,23.4947,23.468,23.4787,234400.0
2013-01-02 11:35:00,43.88,43.95,43.88,43.95,200300.0,23.4787,23.5161,23.4787,23.5161,200300.0
2013-01-02 11:40:00,43.95,43.96,43.92,43.96,111300.0,23.5161,23.5215,23.5001,23.5215,111300.0
2013-01-02 11:45:00,43.95,44.0,43.95,43.98,130500.0,23.5161,23.5429,23.5161,23.5322,130500.0
2013-01-02 11:50:00,43.98,44.04,43.97,44.04,91400.0,23.5322,23.5643,23.5268,23.5643,91400.0
2013-01-02 11:55:00,44.03,44.05,44.0,44.02,113500.0,23.5589,23.5696,23.5429,23.5536,113500.0
2013-01-02 12:00:00,44.02,44.04,44.0,44.04,80100.0,23.5536,23.5643,23.5429,23.5643,80100.0
2013-01-02 12:05:00,44.03,44.07,44.03,44.05,91400.0,23.5589,23.5803,23.5589,23.5696,91400.0
2013-01-02 12:10:00,44.05,44.05,44.0,44.0,133100.0,23.5696,23.5696,23.5429,23.5429,133100.0
2013-01-02 12:15:00,44.0,44.01,43.99,44.0,95200.0,23.5429,23.5482,23.5375,23.5429,95200.0
2013-01-02 12:20:00,44.0,44.0,43.96,43.97,67800.0,23.5429,23.5429,23.5215,23.5268,67800.0
2013-01-02 12:25:00,43.98,43.98,43.95,43.97,102200.0,23.5322,23.5322,23.5161,23.5268,102200.0
2013-01-02 12:30:00,43.96,43.97,43.96,43.97,44800.0,23.5215,23.5268,23.5215,23.5268,44800.0
2013-01-02 12:35:00,43.97,43.98,43.95,43.98,84700.0,23.5268,23.5322,23.5161,23.5322,84700.0
2013-01-02 12:40:00,43.97,43.98,43.94,43.95,81300.0,23.5268,23.5322,23.5108,23.5161,81300.0
2013-01-02 12:45:00,43.95,43.96,43.93,43.96,90000.0,23.5161,23.5215,23.5054,23.5215,90000.0
2013-01-02 12:50:00,43.96,43.96,43.93,43.95,118000.0,23.5215,23.5215,23.5054,23.5161,118000.0
2013-01-02 12:55:00,43.94,43.96,43.93,43.96,103100.0,23.5108,23.5215,23.5054,23.5215,103100.0
2013-01-02 13:00:00,43.96,43.97,43.93,43.95,138500.0,23.5215,23.5268,23.5054,23.5161,138500.0
2013-01-02 13:05:00,43.95,43.99,43.94,43.99,70700.0,23.5161,23.5375,23.5108,23.5375,70700.0
2013-01-02 13:10:00,43.98,43.99,43.96,43.98,50800.0,23.5322,23.5375,23.5215,23.5322,50800.0
2013-01-02 13:15:00,43.98,43.98,43.95,43.97,90000.0,23.5322,23.5322,23.5161,23.5268,90000.0
2013-01-02 13:20:00,43.97,43.98,43.96,43.98,67400.0,23.5268,23.5322,23.5215,23.5322,67400.0
2013-01-02 13:25:00,43.98,44.0,43.97,43.98,94900.0,23.5322,23.5429,23.5268,23.5322,94900.0
2013-01-02 13:30:00,43.98,43.99,43.93,43.94,97900.0,23.5322,23.5375,23.5054,23.5108,97900.0
2013-01-02 13:35:00,43.94,43.95,43.91,43.93,119000.0,23.5108,23.5161,23.4947,23.5054,119000.0
2013-01-02 13:40:00,43.94,43.94,43.89,43.89,146000.0,23.5108,23.5108,23.484,23.484,146000.0
2013-01-02 13:45:00,43.89,43.9,43.88,43.9,68200.0,23.484,23.4894,23.4787,23.4894,68200.0
2013-01-02 13:50:00,43.9,43.91,43.88,43.91,133300.0,23.4894,23.4947,23.4787,23.4947,133300.0
2013-01-02 13:55:00,43.9,43.93,43.9,43.93,190800.0,23.4894,23.5054,23.4894,23.5054,190800.0
2013-01-02 14:00:00,43.93,43.94,43.9,43.93,143200.0,23.5054,23.5108,23.4894,23.5054,143200.0
2013-01-02 14:05:00,43.93,43.94,43.89,43.91,185600.0,23.5054,23.5108,23.484,23.4947,185600.0
2013-01-02 14:10:00,43.91,43.94,43.89,43.94,145000.0,23.4947,23.5108,23.484,23.5108,145000.0
2013-01-02 14:15:00,43.94,43.94,43.88,43.9,165200.0,23.5108,23.5108,23.4787,23.4894,165200.0
2013-01-02 14:20:00,43.9,43.92,43.89,43.9,118800.0,23.4894,23.5001,23.484,23.4894,118800.0
2013-01-02 14:25:00,43.9,43.9,43.89,43.9,46700.0,23.4894,23.4894,23.484,23.4894,46700.0
2013-01-02 14:30:00,43.9,43.9,43.85,43.87,144500.0,23.4894,23.4894,23.4626,23.4733,144500.0
2013-01-02 14:35:00,43.87,43.92,43.84,43.91,109800.0,23.4733,23.5001,23.4573,23.4947,109800.0
2013-01-02 14:40:00,43.91,43.94,43.91,43.93,76100.0,23.4947,23.5108,23.4947,23.5054,76100.0
2013-01-02 14:45:00,43.93,43.94,43.9,43.93,111200.0,23.5054,23.5108,23.4894,23.5054,111200.0
2013-01-02 14:50:00,43.93,43.94,43.89,43.9,143100.0,23.5054,23.5108,23.484,23.4894,143100.0
2013-01-02 14:55:00,43.9,43.95,43.9,43.95,107500.0,23.4894,23.5161,23.4894,23.5161,107500.0
2013-01-02 15:00:00,43.95,43.99,43.94,43.98,166500.0,23.5161,23.5375,23.5108,23.5322,166500.0
2013-01-02 15:05:00,43.98,43.99,43.97,43.98,78300.0,23.5322,23.5375,23.5268,23.5322,78300.0
2013-01-02 15:10:00,43.98,44.01,43.97,44.01,155600.0,23.5322,23.5482,23.5268,23.5482,155600.0
2013-01-02 15:15:00,44.01,44.02,43.99,43.99,92900.0,23.5482,23.5536,23.5375,23.5375,92900.0
2013-01-02 15:20:00,44.0,44.06,43.99,44.02,229300.0,23.5429,23.575,23.5375,23.5536,229300.0
2013-01-02 15:25:00,44.02,44.04,43.98,44.02,142300.0,23.5536,23.5643,23.5322,23.5536,142300.0
2013-01-02 15:30:00,44.03,44.07,44.02,44.07,187300.0,23.5589,23.5803,23.5536,23.5803,187300.0
2013-01-02 15:35:00,44.07,44.11,44.06,44.11,309900.0,23.5803,23.6017,23.575,23.6017,309900.0
2013-01-02 15:40:00,44.11,44.15,44.1,44.15,229500.0,23.6017,23.6231,23.5964,23.6231,229500.0
2013-01-02 15:45:00,44.15,44.15,44.07,44.08,433200.0,23.6231,23.6231,23.5803,23.5857,433200.0
2013-01-02 15:50:00,44.07,44.2,44.07,44.2,647000.0,23.5803,23.6499,23.5803,23.6499,647000.0
2013-01-02 15:55:00,44.2,44.26,44.14,44.24,1141000.0,23.6499,23.682,23.6178,23.6713,1141000.0
2013-01-03 09:30:00,44.42,44.42,44.19,44.19,439300.0,23.7676,23.7676,23.6445,23.6445,439300.0
2013-01-03 09:35:00,44.19,44.21,44.06,44.06,189900.0,23.6445,23.6552,23.575,23.575,189900.0
2013-01-03 09:40:00,44.07,44.07,43.95,43.97,224400.0,23.5803,23.5803,23.5161,23.5268,224400.0
2013-01-03 09:45:00,43.97,43.98,43.87,43.88,241900.0,23.5268,23.5322,23.4733,23.4787,241900.0
2013-01-03 09:50:00,43.88,43.9,43.86,43.87,271000.0,23.4787,23.4894,23.468,23.4733,271000.0
2013-01-03 09:55:00,43.87,43.87,43.83,43.84,188000.0,23.4733,23.4733,23.4519,23.4573,188000.0
2013-01-03 10:00:00,43.85,43.94,43.84,43.86,355700.0,23.4626,23.5108,23.4573,23.468,355700.0
2013-01-03 10:05:00,43.86,43.88,43.83,43.86,204600.0,23.468,23.4787,23.4519,23.468,204600.0
2013-01-03 10:10:00,43.86,43.86,43.79,43.8,198100.0,23.468,23.468,23.4305,23.4359,198100.0
2013-01-03 10:15:00,43.79,43.89,43.79,43.89,153200.0,23.4305,23.484,23.4305,23.484,153200.0
2013-01-03 10:20:00,43.89,43.95,43.88,43.94,116400.0,23.484,23.5161,23.4787,23.5108,116400.0
2013-01-03 10:25:00,43.93,44.03,43.93,44.03,139400.0,23.5054,23.5589,23.5054,23.5589,139400.0
2013-01-03 10:30:00,44.02,44.07,44.0,44.02,132800.0,23.5536,23.5803,23.5429,23.5536,132800.0
2013-01-03 10:35:00,44.01,44.02,43.97,44.0,98200.0,23.5482,23.5536,23.5268,23.5429,98200.0
2013-01-03 10:40:00,44.0,44.08,44.0,44.04,101400.0,23.5429,23.5857,23.5429,23.5643,101400.0
2013-01-03 10:45:00,44.04,44.05,44.0,44.01,118500.0,23.5643,23.5696,23.5429,23.5482,118500.0
2013-01-03 10:50:00,44.0,44.03,44.0,44.02,71500.0,23.5429,23.5589,23.5429,23.5536,71500.0
2013-01-03 10:55:00,44.03,44.06,44.01,44.05,66100.0,23.5589,23.575,23.5482,23.5696,66100.0
2013-01-03 11:00:00,44.05,44.12,44.05,44.12,57600.0,23.5696,23.6071,23.5696,23.6071,57600.0
2013-01-03 11:05:00,44.12,44.12,44.04,44.1,93800.0,23.6071,23.6071,23.5643,23.5964,93800.0
2013-01-03 11:10:00,44.1,44.17,44.08,44.16,95900.0,23.5964,23.6338,23.5857,23.6285,95900.0
2013-01-03 11:15:00,44.16,44.23,44.15,44.19,104100.0,23.6285,23.6659,23.6231,23.6445,104100.0
2013-01-03 11:20:00,44.2,44.3,44.2,44.29,115200.0,23.6499,23.7034,23.6499,23.698,115200.0
2013-01-03 11:25:00,44.29,44.3,44.15,44.16,122500.0,23.698,23.7034,23.6231,23.6285,122500.0
2013-01-03 11:30:00,44.15,44.17,44.12,44.12,127300.0,23.6231,23.6338,23.6071,23.6071,127300.0
2013-01-03 11:35:00,44.12,44.15,44.11,44.14,81500.0,23.6071,23.6231,23.6017,23.6178,81500.0
2013-01-03 11:40:00,44.15,44.15,44.13,44.14,78300.0,23.6231,23.6231,23.6124,23.6178,78300.0
2013-01-03 11:45:00,44.14,44.14,44.11,44.12,53400.0,23.6178,23.6178,23.6017,23.6071,53400.0
2013-01-03 11:50:00,44.12,44.14,44.1,44.1,106000.0,23.6071,23.6178,23.5964,23.5964,106000.0
2013-01-03 11:55:00,44.11,44.11,44.07,44.07,86000.0,23.6017,23.6017,23.5803,23.5803,86000.0
2013-01-03 12:00:00,44.07,44.09,44.06,44.06,74900.0,23.5803,23.591,23.575,23.575,74900.0
2013-01-03 12:05:00,44.07,44.08,44.06,44.08,43700.0,23.5803,23.5857,23.575,23.5857,43700.0
2013-01-03 12:10:00,44.07,44.1,44.05,44.09,107700.0,23.5803,23.5964,23.5696,23.591,107700.0
2013-01-03 12:15:00,44.09,44.1,44.08,44.1,55100.0,23.591,23.5964,23.5857,23.5964,55100.0
2013-01-03 12:20:00,44.1,44.11,44.09,44.1,71100.0,23.5964,23.6017,23.591,23.5964,71100.0
2013-01-03 12:25:00,44.11,44.11,44.07,44.09,90100.0,23.6017,23.6017,23.5803,23.591,90100.0
2013-01-03 12:30:00,44.09,44.11,44.05,44.05,59600.0,23.591,23.6017,23.5696,23.5696,59600.0
2013-01-03 12:35:00,44.06,44.08,44.05,44.07,79500.0,23.575,23.5857,23.5696,23.5803,79500.0
2013-01-03 12:40:00,44.07,44.09,44.06,44.08,55400.0,23.5803,23.591,23.575,23.5857,55400.0
2013-01-03 12:45:00,44.08,44.1,44.07,44.09,67600.0,23.5857,23.5964,23.5803,23.591,67600.0
2013-01-03 12:50:00,44.09,44.1,44.08,44.08,42900.0,23.591,23.5964,23.5857,23.5857,42900.0
2013-01-03 12:55:00,44.09,44.12,44.08,44.08,56500.0,23.591,23.6071,23.5857,23.5857,56500.0
2013-01-03 13:00:00,44.08,44.11,44.07,44.09,79100.0,23.5857,23.6017,23.5803,23.591,79100.0
2013-01-03 13:05:00,44.09,44.13,44.08,44.09,56800.0,23.591,23.6124,23.5857,23.591,56800.0
2013-01-03 13:10:00,44.08,44.1,44.07,44.09,42800.0,23.5857,23.5964,23.5803,23.591,42800.0
2013-01-03 13:15:00,44.09,44.13,44.09,44.11,57600.0,23.591,23.6124,23.591,23.6017,57600.0
2013-01-03 13:20:00,44.12,44.14,44.11,44.13,55000.0,23.6071,23.6178,23.6017,23.6124,55000.0
2013-01-03 13:25:00,44.14,44.17,44.13,44.16,54800.0,23.6178,23.6338,23.6124,23.6285,54800.0
2013-01-03 13:30:00,44.15,44.17,44.14,44.16,66600.0,23.6231,23.6338,23.6178,23.6285,66600.0
2013-01-03 13:35:00,44.16,44.18,44.13,44.17,75300.0,23.6285,23.6392,23.6124,23.6338,75300.0
2013-01-03 13:40:00,44.16,44.17,44.12,44.13,57200.0,23.6285,23.6338,23.6071,23.6124,57200.0
2013-01-03 13:45:00,44.13,44.16,44.12,44.14,48900.0,23.6124,23.6285,23.6071,23.6178,48900.0
2013-01-03 13:50:00,44.13,44.17,44.13,44.16,57600.0,23.6124,23.6338,23.6124,23.6285,57600.0
2013-01-03 13:55:00,44.15,44.16,44.14,44.16,42600.0,23.6231,23.6285,23.6178,23.6285,42600.0
2013-01-03 14:00:00,44.15,44.16,44.05,44.07,213600.0,23.6231,23.6285,23.5696,23.5803,213600.0
2013-01-03 14:05:00,44.07,44.08,44.01,44.02,146900.0,23.5803,23.5857,23.5482,23.5536,146900.0
2013-01-03 14:10:00,44.02,44.08,44.01,44.08,70100.0,23.5536,23.5857,23.5482,23.5857,70100.0
2013-01-03 14:15:00,44.08,44.11,44.05,44.09,99700.0,23.5857,23.6017,23.5696,23.591,99700.0
2013-01-03 14:20:00,44.09,44.13,44.09,44.11,124100.0,23.591,23.6124,23.591,23.6017,124100.0
2013-01-03 14:25:00,44.12,44.14,44.05,44.08,156300.0,23.6071,23.6178,23.5696,23.5857,156300.0
2013-01-03 14:30:00,44.07,44.08,44.02,44.07,113500.0,23.5803,23.5857,23.5536,23.5803,113500.0
2013-01-03 14:35:00,44.08,44.08,44.02,44.03,68500.0,23.5857,23.5857,23.5536,23.5589,68500.0
2013-01-03 14:40:00,44.03,44.08,44.03,44.06,88800.0,23.5589,23.5857,23.5589,23.575,88800.0
2013-01-03 14:45:00,44.07,44.09,44.02,44.03,91700.0,23.5803,23.591,23.5536,23.5589,91700.0
2013-01-03 14:50:00,44.03,44.06,44.02,44.03,89700.0,23.5589,23.575,23.5536,23.5589,89700.0
2013-01-03 14:55:00,44.02,44.06,44.01,44.04,65500.0,23.5536,23.575,23.5482,23.5643,65500.0
2013-01-03 15:00:00,44.03,44.09,44.03,44.09,100100.0,23.5589,23.591,23.5589,23.591,100100.0
2013-01-03 15:05:00,44.08,44.09,44.07,44.07,74300.0,23.5857,23.591,23.5803,23.5803,74300.0
2013-01-03 15:10:00,44.07,44.09,44.06,44.08,65000.0,23.5803,23.591,23.575,23.5857,65000.0
2013-01-03 15:15:00,44.08,44.08,44.03,44.04,76400.0,23.5857,23.5857,23.5589,23.5643,76400.0
2013-01-03 15:20:00,44.04,44.07,44.0,44.02,139700.0,23.5643,23.5803,23.5429,23.5536,139700.0
2013-01-03 15:25:00,44.02,44.05,44.01,44.03,113000.0,23.5536,23.5696,23.5482,23.5589,113000.0
2013-01-03 15:30:00,44.04,44.04,43.95,43.96,302800.0,23.5643,23.5643,23.5161,23.5215,302800.0
2013-01-03 15:35:00,43.96,43.98,43.93,43.96,166200.0,23.5215,23.5322,23.5054,23.5215,166200.0
2013-01-03 15:40:00,43.96,44.01,43.95,44.01,130300.0,23.5215,23.5482,23.5161,23.5482,130300.0
2013-01-03 15:45:00,44.01,44.05,44.01,44.02,155900.0,23.5482,23.5696,23.5482,23.5536,155900.0
2013-01-03 15:50:00,44.03,44.07,43.95,43.95,240800.0,23.5589,23.5803,23.5161,23.5161,240800.0
2013-01-03 15:55:00,43.95,44.06,43.95,44.06,630700.0,23.5161,23.575,23.5161,23.575,630700.0
2013-01-04 09:30:00,44.09,44.16,43.91,43.99,278500.0,23.591,23.6285,23.4947,23.5375,278500.0
2013-01-04 09:35:00,43.99,44.0,43.82,43.83,300600.0,23.5375,23.5429,23.4466,23.4519,300600.0
2013-01-04 09:40:00,43.82,43.92,43.82,43.92,210400.0,23.4466,23.5001,23.4466,23.5001,210400.0
2013-01-04 09:45:00,43.91,43.94,43.88,43.89,169600.0,23.4947,23.5108,23.4787,23.484,169600.0
2013-01-04 09:50:00,43.89,43.9,43.8,43.81,297400.0,23.484,23.4894,23.4359,23.4412,297400.0
2013-01-04 09:55:00,43.8,43.86,43.8,43.85,129100.0,23.4359,23.468,23.4359,23.4626,129100.0
2013-01-04 10:00:00,43.85,43.9,43.79,43.8,264900.0,23.4626,23.4894,23.4305,23.4359,264900.0
2013-01-04 10:05:00,43.8,43.87,43.8,43.81,102400.0,23.4359,23.4733,23.4359,23.4412,102400.0
2013-01-04 10:10:00,43.8,43.88,43.8,43.88,126500.0,23.4359,23.4787,23.4359,23.4787,126500.0
2013-01-04 10:15:00,43.87,43.87,43.82,43.82,85900.0,23.4733,23.4733,23.4466,23.4466,85900.0
2013-01-04 10:20:00,43.82,43.89,43.79,43.86,273200.0,23.4466,23.484,23.4305,23.468,273200.0
2013-01-04 10:25:00,43.85,43.93,43.84,43.88,154200.0,23.4626,23.5054,23.4573,23.4787,154200.0
2013-01-04 10:30:00,43.88,43.89,43.83,43.84,188800.0,23.4787,23.484,23.4519,23.4573,188800.0
2013-01-04 10:35:00,43.85,43.85,43.78,43.79,121700.0,23.4626,23.4626,23.4252,23.4305,121700.0
2013-01-04 10:40:00,43.79,43.81,43.75,43.75,143200.0,23.4305,23.4412,23.4091,23.4091,143200.0
2013-01-04 10:45:00,43.76,43.79,43.75,43.79,125900.0,23.4145,23.4305,23.4091,23.4305,125900.0
2013-01-04 10:50:00,43.79,43.81,43.77,43.78,265000.0,23.4305,23.4412,23.4198,23.4252,265000.0
2013-01-04 10:55:00,43.78,43.79,43.76,43.79,141400.0,23.4252,23.4305,23.4145,23.4305,141400.0
2013-01-04 11:00:00,43.79,43.79,43.76,43.77,146500.0,23.4305,23.4305,23.4145,23.4198,146500.0
2013-01-04 11:05:00,43.77,43.79,43.76,43.79,108800.0,23.4198,23.4305,23.4145,23.4305,108800.0
2013-01-04 11:10:00,43.79,43.85,43.79,43.84,93300.0,23.4305,23.4626,23.4305,23.4573,93300.0
2013-01-04 11:15:00,43.84,43.9,43.84,43.9,144100.0,23.4573,23.4894,23.4573,23.4894,144100.0
2013-01-04 11:20:00,43.9,43.93,43.87,43.88,132400.0,23.4894,23.5054,23.4733,23.4787,132400.0
2013-01-04 11:25:00,43.89,43.89,43.86,43.89,90500.0,23.484,23.484,23.468,23.484,90500.0
2013-01-04 11:30:00,43.88,43.94,43.88,43.94,77800.0,23.4787,23.5108,23.4787,23.5108,77800.0
2013-01-04 11:35:00,43.95,43.96,43.92,43.93,92300.0,23.5161,23.5215,23.5001,23.5054,92300.0
2013-01-04 11:40:00,43.93,43.93,43.9,43.91,121000.0,23.5054,23.5054,23.4894,23.4947,121000.0
2013-01-04 11:45:00,43.9,43.91,43.89,43.9,95600.0,23.4894,23.4947,23.484,23.4894,95600.0
2013-01-04 11:50:00,43.91,43.94,43.89,43.92,89500.0,23.4947,23.5108,23.484,23.5001,89500.0
2013-01-04 11:55:00,43.93,43.94,43.92,43.93,71600.0,23.5054,23.5108,23.5001,23.5054,71600.0
2013-01-04 12:00:00,43.92,43.96,43.92,43.95,69600.0,23.5001,23.5215,23.5001,23.5161,69600.0
2013-01-04 12:05:00,43.94,43.95,43.93,43.94,59100.0,23.5108,23.5161,23.5054,23.5108,59100.0
2013-01-04 12:10:00,43.93,43.95,43.92,43.95,51500.0,23.5054,23.5161,23.5001,23.5161,51500.0
2013-01-04 12:15:00,43.95,43.97,43.94,43.96,70900.0,23.5161,23.5268,23.5108,23.5215,70900.0
2013-01-04 12:20:00,43.95,43.96,43.94,43.94,73900.0,23.5161,23.5215,23.5108,23.5108,73900.0
2013-01-04 12:25:00,43.95,43.99,43.94,43.99,69300.0,23.5161,23.5375,23.5108,23.5375,69300.0
2013-01-04 12:30:00,43.99,43.99,43.96,43.97,77500.0,23.5375,23.5375,23.5215,23.5268,77500.0
2013-01-04 12:35:00,43.98,43.98,43.95,43.95,51700.0,23.5322,23.5322,23.5161,23.5161,51700.0
2013-01-04 12:40:00,43.95,43.97,43.95,43.95,35000.0,23.5161,23.5268,23.5161,23.5161,35000.0
2013-01-04 12:45:00,43.95,43.96,43.92,43.95,87200.0,23.5161,23.5215,23.5001,23.5161,87200.0
2013-01-04 12:50:00,43.95,43.95,43.93,43.93,53800.0,23.5161,23.5161,23.5054,23.5054,53800.0
2013-01-04 12:55:00,43.93,43.94,43.91,43.91,43800.0,23.5054,23.5108,23.4947,23.4947,43800.0
2013-01-04 13:00:00,43.91,43.94,43.91,43.94,44400.0,23.4947,23.5108,23.4947,23.5108,44400.0
2013-01-04 13:05:00,43.94,43.95,43.92,43.94,72700.0,23.5108,23.5161,23.5001,23.5108,72700.0
2013-01-04 13:10:00,43.95,43.97,43.94,43.97,88900.0,23.5161,23.5268,23.5108,23.5268,88900.0
2013-01-04 13:15:00,43.97,44.01,43.96,44.01,132300.0,23.5268,23.5482,23.5215,23.5482,132300.0
2013-01-04 13:20:00,44.01,44.11,44.0,44.08,222700.0,23.5482,23.6017,23.5429,23.5857,222700.0
2013-01-04 13:25:00,44.09,44.11,44.05,44.11,180100.0,23.591,23.6017,23.5696,23.6017,180100.0
2013-01-04 13:30:00,44.11,44.12,44.07,44.12,122600.0,23.6017,23.6071,23.5803,23.6071,122600.0
2013-01-04 13:35:00,44.12,44.15,44.11,44.14,146800.0,23.6071,23.6231,23.6017,23.6178,146800.0
2013-01-04 13:40:00,44.13,44.16,44.08,44.1,352100.0,23.6124,23.6285,23.5857,23.5964,352100.0
2013-01-04 13:45:00,44.11,44.17,44.1,44.11,154400.0,23.6017,23.6338,23.5964,23.6017,154400.0
2013-01-04 13:50:00,44.11,44.12,44.08,44.1,119900.0,23.6017,23.6071,23.5857,23.5964,119900.0
2013-01-04 13:55:00,44.1,44.14,44.07,44.1,143700.0,23.5964,23.6178,23.5803,23.5964,143700.0
2013-01-04 14:00:00,44.11,44.12,44.08,44.12,116800.0,23.6017,23.6071,23.5857,23.6071,116800.0
2013-01-04 14:05:00,44.12,44.18,44.12,44.16,183100.0,23.6071,23.6392,23.6071,23.6285,183100.0
2013-01-04 14:10:00,44.15,44.16,44.08,44.1,92200.0,23.6231,23.6285,23.5857,23.5964,92200.0
2013-01-04 14:15:00,44.1,44.14,44.1,44.12,34900.0,23.5964,23.6178,23.5964,23.6071,34900.0
2013-01-04 14:20:00,44.12,44.19,44.12,44.19,153500.0,23.6071,23.6445,23.6071,23.6445,153500.0
2013-01-04 14:25:00,44.19,44.21,44.17,44.2,208000.0,23.6445,23.6552,23.6338,23.6499,208000.0
2013-01-04 14:30:00,44.21,44.25,44.2,44.23,110500.0,23.6552,23.6766,23.6499,23.6659,110500.0
2013-01-04 14:35:00,44.23,44.26,44.22,44.22,129600.0,23.6659,23.682,23.6606,23.6606,129600.0
2013-01-04 14:40:00,44.22,44.23,44.16,44.19,140000.0,23.6606,23.6659,23.6285,23.6445,140000.0
2013-01-04 14:45:00,44.2,44.21,44.16,44.16,178400.0,23.6499,23.6552,23.6285,23.6285,178400.0
2013-01-04 14:50:00,44.16,44.19,44.15,44.18,106700.0,23.6285,23.6445,23.6231,23.6392,106700.0
2013-01-04 14:55:00,44.17,44.23,44.17,44.23,85500.0,23.6338,23.6659,23.6338,23.6659,85500.0
2013-01-04 15:00:00,44.23,44.24,44.18,44.21,209800.0,23.6659,23.6713,23.6392,23.6552,209800.0
2013-01-04 15:05:00,44.21,44.27,44.2,44.25,179900.0,23.6552,23.6873,23.6499,23.6766,179900.0
2013-01-04 15:10:00,44.25,44.26,44.22,44.23,131800.0,23.6766,23.682,23.6606,23.6659,131800.0
2013-01-04 15:15:00,44.23,44.24,44.21,44.23,144200.0,23.6659,23.6713,23.6552,23.6659,144200.0
2013-01-04 15:20:00,44.24,44.29,44.23,44.28,163400.0,23.6713,23.698,23.6659,23.6927,163400.0
2013-01-04 15:25:00,44.28,44.31,44.27,44.29,206200.0,23.6927,23.7087,23.6873,23.698,206200.0
2013-01-04 15:30:00,44.29,44.29,44.21,44.24,284400.0,23.698,23.698,23.6552,23.6713,284400.0
2013-01-04 15:35:00,44.24,44.31,44.23,44.29,203600.0,23.6713,23.7087,23.6659,23.698,203600.0
2013-01-04 15:40:00,44.3,44.32,44.29,44.32,270700.0,23.7034,23.7141,23.698,23.7141,270700.0
2013-01-04 15:45:00,44.31,44.32,44.24,44.27,429200.0,23.7087,23.7141,23.6713,23.6873,429200.0
2013-01-04 15:50:00,44.27,44.3,44.26,44.3,332200.0,23.6873,23.7034,23.682,23.7034,332200.0
2013-01-04 15:55:00,44.3,44.36,44.26,44.27,1475000.0,23.7034,23.7355,23.682,23.6873,1475000.0
2013-01-07 09:30:00,44.25,44.32,44.18,44.24,509600.0,23.6766,23.7141,23.6392,23.6713,509600.0
2013-01-07 09:35:00,44.24,44.31,44.11,44.17,297600.0,23.6713,23.7087,23.6017,23.6338,297600.0
2013-01-07 09:40:00,44.16,44.23,44.16,44.2,309900.0,23.6285,23.6659,23.6285,23.6499,309900.0
2013-01-07 09:45:00,44.2,44.21,44.13,44.21,213500.0,23.6499,23.6552,23.6124,23.6552,213500.0
2013-01-07 09:50:00,44.21,44.21,44.14,44.16,175300.0,23.6552,23.6552,23.6178,23.6285,175300.0
2013-01-07 09:55:00,44.15,44.18,44.12,44.15,288600.0,23.6231,23.6392,23.6071,23.6231,288600.0
2013-01-07 10:00:00,44.14,44.17,44.12,44.16,234500.0,23.6178,23.6338,23.6071,23.6285,234500.0
2013-01-07 10:05:00,44.16,44.16,44.12,44.14,206900.0,23.6285,23.6285,23.6071,23.6178,206900.0
2013-01-07 10:10:00,44.14,44.17,44.13,44.15,163500.0,23.6178,23.6338,23.6124,23.6231,163500.0
2013-01-07 10:15:00,44.15,44.15,44.01,44.04,342700.0,23.6231,23.6231,23.5482,23.5643,342700.0
2013-01-07 10:20:00,44.03,44.11,44.02,44.11,243000.0,23.5589,23.6017,23.5536,23.6017,243000.0
2013-01-07 10:25:00,44.11,44.2,44.08,44.2,250700.0,23.6017,23.6499,23.5857,23.6499,250700.0
2013-01-07 10:30:00,44.2,44.23,44.17,44.23,247200.0,23.6499,23.6659,23.6338,23.6659,247200.0
2013-01-07 10:35:00,44.23,44.23,44.19,44.21,151900.0,23.6659,23.6659,23.6445,23.6552,151900.0
2013-01-07 10:40:00,44.21,44.25,44.21,44.22,169600.0,23.6552,23.6766,23.6552,23.6606,169600.0
2013-01-07 10:45:00,44.23,44.23,44.18,44.18,260300.0,23.6659,23.6659,23.6392,23.6392,260300.0
2013-01-07 10:50:00,44.18,44.19,44.16,44.19,118500.0,23.6392,23.6445,23.6285,23.6445,118500.0
2013-01-07 10:55:00,44.18,44.2,44.13,44.13,182600.0,23.6392,23.6499,23.6124,23.6124,182600.0
2013-01-07 11:00:00,44.13,44.16,44.1,44.11,158300.0,23.6124,23.6285,23.5964,23.6017,158300.0
2013-01-07 11:05:00,44.1,44.16,44.1,44.15,176000.0,23.5964,23.6285,23.5964,23.6231,176000.0
2013-01-07 11:10:00,44.15,44.16,44.12,44.12,98400.0,23.6231,23.6285,23.6071,23.6071,98400.0
2013-01-07 11:15:00,44.12,44.17,44.08,44.17,160700.0,23.6071,23.6338,23.5857,23.6338,160700.0
2013-01-07 11:20:00,44.17,44.18,44.15,44.16,76100.0,23.6338,23.6392,23.6231,23.6285,76100.0
2013-01-07 11:25:00,44.17,44.2,44.16,44.18,88800.0,23.6338,23.6499,23.6285,23.6392,88800.0
2013-01-07 11:30:00,44.17,44.19,44.16,44.19,74600.0,23.6338,23.6445,23.6285,23.6445,74600.0
2013-01-07 11:35:00,44.2,44.2,44.18,44.19,59500.0,23.6499,23.6499,23.6392,23.6445,59500.0
2013-01-07 11:40:00,44.18,44.19,44.15,44.16,129000.0,23.6392,23.6445,23.6231,23.6285,129000.0
2013-01-07 11:45:00,44.16,44.18,44.14,44.15,183900.0,23.6285,23.6392,23.6178,23.6231,183900.0
2013-01-07 11:50:00,44.15,44.19,44.14,44.17,133400.0,23.6231,23.6445,23.6178,23.6338,133400.0
2013-01-07 11:55:00,44.16,44.19,44.15,44.16,148000.0,23.6285,23.6445,23.6231,23.6285,148000.0
2013-01-07 12:00:00,44.16,44.21,44.16,44.19,127400.0,23.6285,23.6552,23.6285,23.6445,127400.0
2013-01-07 12:05:00,44.2,44.21,44.18,44.21,100500.0,23.6499,23.6552,23.6392,23.6552,100500.0
2013-01-07 12:10:00,44.2,44.21,44.19,44.2,81700.0,23.6499,23.6552,23.6445,23.6499,81700.0
2013-01-07 12:15:00,44.2,44.21,44.17,44.18,74500.0,23.6499,23.6552,23.6338,23.6392,74500.0
2013-01-07 12:20:00,44.18,44.19,44.17,44.19,83100.0,23.6392,23.6445,23.6338,23.6445,83100.0
2013-01-07 12:25:00,44.18,44.2,44.14,44.2,149500.0,23.6392,23.6499,23.6178,23.6499,149500.0
2013-01-07 12:30:00,44.2,44.22,44.17,44.2,123900.0,23.6499,23.6606,23.6338,23.6499,123900.0
2013-01-07 12:35:00,44.19,44.21,44.19,44.19,55100.0,23.6445,23.6552,23.6445,23.6445,55100.0
2013-01-07 12:40:00,44.2,44.2,44.14,44.14,285700.0,23.6499,23.6499,23.6178,23.6178,285700.0
2013-01-07 12:45:00,44.14,44.15,44.13,44.13,77400.0,23.6178,23.6231,23.6124,23.6124,77400.0
2013-01-07 12:50:00,44.13,44.15,44.13,44.14,42800.0,23.6124,23.6231,23.6124,23.6178,42800.0
2013-01-07 12:55:00,44.15,44.15,44.13,44.15,157400.0,23.6231,23.6231,23.6124,23.6231,157400.0
2013-01-07 13:00:00,44.15,44.15,44.14,44.15,66800.0,23.6231,23.6231,23.6178,23.6231,66800.0
2013-01-07 13:05:00,44.15,44.15,44.14,44.14,64200.0,23.6231,23.6231,23.6178,23.6178,64200.0
2013-01-07 13:10:00,44.14,44.15,44.13,44.15,65100.0,23.6178,23.6231,23.6124,23.6231,65100.0
2013-01-07 13:15:00,44.15,44.15,44.13,44.14,96900.0,23.6231,23.6231,23.6124,23.6178,96900.0
2013-01-07 13:20:00,44.14,44.14,44.13,44.14,84000.0,23.6178,23.6178,23.6124,23.6178,84000.0
2013-01-07 13:25:00,44.13,44.14,44.13,44.14,56300.0,23.6124,23.6178,23.6124,23.6178,56300.0
2013-01-07 13:30:00,44.14,44.15,44.13,44.14,143400.0,23.6178,23.6231,23.6124,23.6178,143400.0
2013-01-07 13:35:00,44.14,44.14,44.12,44.13,81600.0,23.6178,23.6178,23.6071,23.6124,81600.0
2013-01-07 13:40:00,44.13,44.13,44.1,44.11,181300.0,23.6124,23.6124,23.5964,23.6017,181300.0
2013-01-07 13:45:00,44.11,44.14,44.1,44.1,132500.0,23.6017,23.6178,23.5964,23.5964,132500.0
2013-01-07 13:50:00,44.11,44.12,44.1,44.12,194800.0,23.6017,23.6071,23.5964,23.6071,194800.0
2013-01-07 13:55:00,44.11,44.13,44.11,44.13,55200.0,23.6017,23.6124,23.6017,23.6124,55200.0
2013-01-07 14:00:00,44.13,44.15,44.11,44.15,175300.0,23.6124,23.6231,23.6017,23.6231,175300.0
2013-01-07 14:05:00,44.15,44.18,44.14,44.17,199300.0,23.6231,23.6392,23.6178,23.6338,199300.0
2013-01-07 14:10:00,44.17,44.24,44.16,44.23,305800.0,23.6338,23.6713,23.6285,23.6659,305800.0
2013-01-07 14:15:00,44.22,44.24,44.19,44.21,142200.0,23.6606,23.6713,23.6445,23.6552,142200.0
2013-01-07 14:20:00,44.21,44.25,44.19,44.23,200100.0,23.6552,23.6766,23.6445,23.6659,200100.0
2013-01-07 14:25:00,44.24,44.32,44.23,44.32,217200.0,23.6713,23.7141,23.6659,23.7141,217200.0
2013-01-07 14:30:00,44.32,44.34,44.29,44.33,326300.0,23.7141,23.7248,23.698,23.7194,326300.0
2013-01-07 14:35:00,44.32,44.38,44.32,44.36,266600.0,23.7141,23.7462,23.7141,23.7355,266600.0
2013-01-07 14:40:00,44.35,44.44,44.35,44.42,193700.0,23.7301,23.7783,23.7301,23.7676,193700.0
2013-01-07 14:45:00,44.42,44.49,44.41,44.46,331100.0,23.7676,23.8051,23.7623,23.789,331100.0
2013-01-07 14:50:00,44.46,44.49,44.42,44.49,263000.0,23.789,23.8051,23.7676,23.8051,263000.0
2013-01-07 14:55:00,44.49,44.58,44.47,44.57,330600.0,23.8051,23.8532,23.7944,23.8479,330600.0
2013-01-07 15:00:00,44.56,44.57,44.49,44.53,169100.0,23.8425,23.8479,23.8051,23.8265,169100.0
2013-01-07 15:05:00,44.54,44.67,44.51,44.58,711700.0,23.8318,23.9014,23.8158,23.8532,711700.0
2013-01-07 15:10:00,44.57,44.64,44.55,44.59,651600.0,23.8479,23.8853,23.8372,23.8586,651600.0
2013-01-07 15:15:00,44.59,44.71,44.59,44.7,613800.0,23.8586,23.9228,23.8586,23.9174,613800.0
2013-01-07 15:20:00,44.71,44.79,44.69,44.78,508000.0,23.9228,23.9656,23.9121,23.9602,508000.0
2013-01-07 15:25:00,44.78,44.84,44.78,44.83,377300.0,23.9602,23.9923,23.9602,23.987,377300.0
2013-01-07 15:30:00,44.82,44.86,44.77,44.84,332700.0,23.9816,24.003,23.9549,23.9923,332700.0
2013-01-07 15:35:00,44.84,44.87,44.8,44.82,556200.0,23.9923,24.0084,23.9709,23.9816,556200.0
2013-01-07 15:40:00,44.82,44.85,44.44,44.59,1871500.0,23.9816,23.9977,23.7783,23.8586,1871500.0
2013-01-07 15:45:00,44.59,44.73,44.5,44.7,843600.0,23.8586,23.9335,23.8104,23.9174,843600.0
2013-01-07 15:50:00,44.69,44.75,44.66,44.67,561800.0,23.9121,23.9442,23.896,23.9014,561800.0
2013-01-07 15:55:00,44.67,44.74,44.67,44.7,711500.0,23.9014,23.9388,23.9014,23.9174,711500.0
2013-01-08 09:30:00,44.03,44.26,43.95,43.96,798500.0,23.8404,23.965,23.7971,23.8025,798500.0
2013-01-08 09:35:00,43.96,43.98,43.42,43.46,928000.0,23.8025,23.8134,23.5101,23.5318,928000.0
2013-01-08 09:40:00,43.46,43.57,43.37,43.45,517800.0,23.5318,23.5914,23.4831,23.5264,517800.0
2013-01-08 09:45:00,43.45,43.6,43.41,43.57,620300.0,23.5264,23.6076,23.5047,23.5914,620300.0
2013-01-08 09:50:00,43.58,43.67,43.55,43.59,505500.0,23.5968,23.6455,23.5805,23.6022,505500.0
2013-01-08 09:55:00,43.6,43.63,43.47,43.49,530300.0,23.6076,23.6238,23.5372,23.548,530300.0
2013-01-08 10:00:00,43.49,43.67,43.49,43.6,394500.0,23.548,23.6455,23.548,23.6076,394500.0
2013-01-08 10:05:00,43.6,43.7,43.58,43.61,526400.0,23.6076,23.6618,23.5968,23.613,526400.0
2013-01-08 10:10:00,43.61,43.62,43.54,43.57,195500.0,23.613,23.6184,23.5751,23.5914,195500.0
2013-01-08 10:15:00,43.56,43.6,43.53,43.58,169900.0,23.5859,23.6076,23.5697,23.5968,169900.0
2013-01-08 10:20:00,43.57,43.6,43.54,43.58,127500.0,23.5914,23.6076,23.5751,23.5968,127500.0
2013-01-08 10:25:00,43.58,43.61,43.53,43.58,173700.0,23.5968,23.613,23.5697,23.5968,173700.0
2013-01-08 10:30:00,43.58,43.6,43.53,43.56,136600.0,23.5968,23.6076,23.5697,23.5859,136600.0
2013-01-08 10:35:00,43.57,43.58,43.5,43.5,97400.0,23.5914,23.5968,23.5535,23.5535,97400.0
2013-01-08 10:40:00,43.51,43.57,43.49,43.51,166200.0,23.5589,23.5914,23.548,23.5589,166200.0
2013-01-08 10:45:00,43.51,43.54,43.48,43.51,156100.0,23.5589,23.5751,23.5426,23.5589,156100.0
2013-01-08 10:50:00,43.51,43.51,43.46,43.49,436200.0,23.5589,23.5589,23.5318,23.548,436200.0
2013-01-08 10:55:00,43.5,43.55,43.48,43.51,203500.0,23.5535,23.5805,23.5426,23.5589,203500.0
2013-01-08 11:00:00,43.52,43.52,43.45,43.47,172900.0,23.5643,23.5643,23.5264,23.5372,172900.0
2013-01-08 11:05:00,43.47,43.48,43.38,43.39,231100.0,23.5372,23.5426,23.4885,23.4939,231100.0
2013-01-08 11:10:00,43.39,43.4,43.34,43.37,199600.0,23.4939,23.4993,23.4668,23.4831,199600.0
2013-01-08 11:15:00,43.37,43.37,43.29,43.3,144600.0,23.4831,23.4831,23.4398,23.4452,144600.0
2013-01-08 11:20:00,43.29,43.38,43.29,43.34,169900.0,23.4398,23.4885,23.4398,23.4668,169900.0
2013-01-08 11:25:00,43.35,43.35,43.29,43.34,92200.0,23.4722,23.4722,23.4398,23.4668,92200.0
2013-01-08 11:30:00,43.35,43.37,43.34,43.36,86400.0,23.4722,23.4831,23.4668,23.4777,86400.0
2013-01-08 11:35:00,43.36,43.41,43.35,43.41,184600.0,23.4777,23.5047,23.4722,23.5047,184600.0
2013-01-08 11:40:00,43.41,43.46,43.4,43.46,156200.0,23.5047,23.5318,23.4993,23.5318,156200.0
2013-01-08 11:45:00,43.47,43.49,43.42,43.43,112900.0,23.5372,23.548,23.5101,23.5156,112900.0
2013-01-08 11:50:00,43.42,43.43,43.38,43.38,186400.0,23.5101,23.5156,23.4885,23.4885,186400.0
2013-01-08 11:55:00,43.39,43.45,43.37,43.44,129700.0,23.4939,23.5264,23.4831,23.521,129700.0
2013-01-08 12:00:00,43.44,43.48,43.42,43.46,202700.0,23.521,23.5426,23.5101,23.5318,202700.0
2013-01-08 12:05:00,43.47,43.47,43.4,43.41,96900.0,23.5372,23.5372,23.4993,23.5047,96900.0
2013-01-08 12:10:00,43.41,43.44,43.4,43.44,121600.0,23.5047,23.521,23.4993,23.521,121600.0
2013-01-08 12:15:00,43.44,43.44,43.4,43.43,80400.0,23.521,23.521,23.4993,23.5156,80400.0
2013-01-08 12:20:00,43.43,43.47,43.42,43.45,112100.0,23.5156,23.5372,23.5101,23.5264,112100.0
2013-01-08 12:25:00,43.46,43.47,43.44,43.45,269600.0,23.5318,23.5372,23.521,23.5264,269600.0
2013-01-08 12:30:00,43.45,43.45,43.42,43.44,138600.0,23.5264,23.5264,23.5101,23.521,138600.0
2013-01-08 12:35:00,43.44,43.45,43.4,43.42,158400.0,23.521,23.5264,23.4993,23.5101,158400.0
2013-01-08 12:40:00,43.42,43.44,43.4,43.43,72700.0,23.5101,23.521,23.4993,23.5156,72700.0
2013-01-08 12:45:00,43.44,43.44,43.38,43.39,71900.0,23.521,23.521,23.4885,23.4939,71900.0
2013-01-08 12:50:00,43.39,43.39,43.36,43.39,109500.0,23.4939,23.4939,23.4777,23.4939,109500.0
2013-01-08 12:55:00,43.38,43.43,43.38,43.42,117800.0,23.4885,23.5156,23.4885,23.5101,117800.0
2013-01-08 13:00:00,43.42,43.45,43.41,43.42,90200.0,23.5101,23.5264,23.5047,23.5101,90200.0
2013-01-08 13:05:00,43.42,43.43,43.4,43.41,102000.0,23.5101,23.5156,23.4993,23.5047,102000.0
2013-01-08 13:10:00,43.42,43.42,43.37,43.39,72400.0,23.5101,23.5101,23.4831,23.4939,72400.0
2013-01-08 13:15:00,43.4,43.42,43.38,43.4,90200.0,23.4993,23.5101,23.4885,23.4993,90200.0
2013-01-08 13:20:00,43.39,43.41,43.37,43.38,51600.0,23.4939,23.5047,23.4831,23.4885,51600.0
2013-01-08 13:25:00,43.37,43.39,43.37,43.38,76500.0,23.4831,23.4939,23.4831,23.4885,76500.0
2013-01-08 13:30:00,43.38,43.43,43.37,43.38,112700.0,23.4885,23.5156,23.4831,23.4885,112700.0
2013-01-08 13:35:00,43.38,43.38,43.35,43.37,118500.0,23.4885,23.4885,23.4722,23.4831,118500.0
2013-01-08 13:40:00,43.37,43.37,43.31,43.31,114700.0,23.4831,23.4831,23.4506,23.4506,114700.0
2013-01-08 13:45:00,43.3,43.32,43.27,43.29,210500.0,23.4452,23.456,23.4289,23.4398,210500.0
2013-01-08 13:50:00,43.29,43.29,43.15,43.18,388000.0,23.4398,23.4398,23.3639,23.3802,388000.0
2013-01-08 13:55:00,43.19,43.22,43.18,43.2,369800.0,23.3856,23.4019,23.3802,23.391,369800.0
2013-01-08 14:00:00,43.21,43.24,43.16,43.17,176100.0,23.3964,23.4127,23.3694,23.3748,176100.0
2013-01-08 14:05:00,43.17,43.19,43.12,43.12,185200.0,23.3748,23.3856,23.3477,23.3477,185200.0
2013-01-08 14:10:00,43.12,43.15,43.07,43.08,417900.0,23.3477,23.3639,23.3206,23.326,417900.0
2013-01-08 14:15:00,43.08,43.12,43.07,43.12,201200.0,23.326,23.3477,23.3206,23.3477,201200.0
2013-01-08 14:20:00,43.11,43.12,43.07,43.09,375800.0,23.3423,23.3477,23.3206,23.3315,375800.0
2013-01-08 14:25:00,43.09,43.14,43.08,43.08,188200.0,23.3315,23.3585,23.326,23.326,188200.0
2013-01-08 14:30:00,43.08,43.12,43.07,43.1,1329200.0,23.326,23.3477,23.3206,23.3369,1329200.0
2013-01-08 14:35:00,43.1,43.18,43.09,43.16,177300.0,23.3369,23.3802,23.3315,23.3694,177300.0
2013-01-08 14:40:00,43.17,43.19,43.13,43.14,103100.0,23.3748,23.3856,23.3531,23.3585,103100.0
2013-01-08 14:45:00,43.15,43.18,43.13,43.18,65200.0,23.3639,23.3802,23.3531,23.3802,65200.0
2013-01-08 14:50:00,43.18,43.2,43.17,43.18,76300.0,23.3802,23.391,23.3748,23.3802,76300.0
2013-01-08 14:55:00,43.19,43.21,43.18,43.18,101900.0,23.3856,23.3964,23.3802,23.3802,101900.0
2013-01-08 15:00:00,43.18,43.21,43.18,43.19,117500.0,23.3802,23.3964,23.3802,23.3856,117500.0
2013-01-08 15:05:00,43.19,43.21,43.18,43.2,114700.0,23.3856,23.3964,23.3802,23.391,114700.0
2013-01-08 15:10:00,43.19,43.2,43.19,43.2,117300.0,23.3856,23.391,23.3856,23.391,117300.0
2013-01-08 15:15:00,43.2,43.2,43.17,43.18,129400.0,23.391,23.391,23.3748,23.3802,129400.0
2013-01-08 15:20:00,43.17,43.21,43.17,43.18,185600.0,23.3748,23.3964,23.3748,23.3802,185600.0
2013-01-08 15:25:00,43.17,43.2,43.17,43.19,154900.0,23.3748,23.391,23.3748,23.3856,154900.0
2013-01-08 15:30:00,43.19,43.21,43.16,43.18,193500.0,23.3856,23.3964,23.3694,23.3802,193500.0
2013-01-08 15:35:00,43.17,43.18,43.07,43.09,377000.0,23.3748,23.3802,23.3206,23.3315,377000.0
2013-01-08 15:40:00,43.09,43.11,43.04,43.11,475900.0,23.3315,23.3423,23.3044,23.3423,475900.0
2013-01-08 15:45:00,43.11,43.15,43.08,43.1,441100.0,23.3423,23.3639,23.326,23.3369,441100.0
2013-01-08 15:50:00,43.1,43.21,43.09,43.16,578400.0,23.3369,23.3964,23.3315,23.3694,578400.0
2013-01-08 15:55:00,43.16,43.17,43.07,43.09,1563100.0,23.3694,23.3748,23.3206,23.3315,1563100.0
2013-01-09 09:30:00,42.84,42.99,42.76,42.9,668000.0,23.1961,23.2773,23.1528,23.2286,668000.0
2013-01-09 09:35:00,42.9,43.1,42.84,42.98,338400.0,23.2286,23.3369,23.1961,23.2719,338400.0
2013-01-09 09:40:00,42.99,43.1,42.97,43.09,235800.0,23.2773,23.3369,23.2665,23.3315,235800.0
2013-01-09 09:45:00,43.09,43.15,43.06,43.06,330300.0,23.3315,23.3639,23.3152,23.3152,330300.0
2013-01-09 09:50:00,43.05,43.18,43.03,43.12,765900.0,23.3098,23.3802,23.299,23.3477,765900.0
2013-01-09 09:55:00,43.13,43.16,43.09,43.13,333500.0,23.3531,23.3694,23.3315,23.3531,333500.0
2013-01-09 10:00:00,43.13,43.16,43.11,43.15,193600.0,23.3531,23.3694,23.3423,23.3639,193600.0
2013-01-09 10:05:00,43.16,43.19,43.13,43.14,394200.0,23.3694,23.3856,23.3531,23.3585,394200.0
2013-01-09 10:10:00,43.14,43.17,43.11,43.12,147200.0,23.3585,23.3748,23.3423,23.3477,147200.0
2013-01-09 10:15:00,43.13,43.16,43.12,43.15,82300.0,23.3531,23.3694,23.3477,23.3639,82300.0
2013-01-09 10:20:00,43.14,43.14,43.1,43.11,92200.0,23.3585,23.3585,23.3369,23.3423,92200.0
2013-01-09 10:25:00,43.12,43.13,43.02,43.04,228900.0,23.3477,23.3531,23.2936,23.3044,228900.0
2013-01-09 10:30:00,43.05,43.09,43.05,43.05,190700.0,23.3098,23.3315,23.3098,23.3098,190700.0
2013-01-09 10:35:00,43.05,43.05,43.0,43.02,143400.0,23.3098,23.3098,23.2827,23.2936,143400.0
2013-01-09 10:40:00,43.02,43.05,43.0,43.05,84300.0,23.2936,23.3098,23.2827,23.3098,84300.0
2013-01-09 10:45:00,43.05,43.06,43.02,43.06,95200.0,23.3098,23.3152,23.2936,23.3152,95200.0
2013-01-09 10:50:00,43.05,43.1,43.04,43.09,74000.0,23.3098,23.3369,23.3044,23.3315,74000.0
2013-01-09 10:55:00,43.1,43.1,43.05,43.08,102000.0,23.3369,23.3369,23.3098,23.326,102000.0
2013-01-09 11:00:00,43.08,43.08,43.02,43.02,88100.0,23.326,23.326,23.2936,23.2936,88100.0
2013-01-09 11:05:00,43.03,43.05,43.02,43.05,65800.0,23.299,23.3098,23.2936,23.3098,65800.0
2013-01-09 11:10:00,43.05,43.1,43.05,43.1,56500.0,23.3098,23.3369,23.3098,23.3369,56500.0
2013-01-09 11:15:00,43.09,43.11,43.06,43.07,122300.0,23.3315,23.3423,23.3152,23.3206,122300.0
2013-01-09 11:20:00,43.07,43.08,43.03,43.05,162200.0,23.3206,23.326,23.299,23.3098,162200.0
2013-01-09 11:25:00,43.04,43.1,43.04,43.1,73800.0,23.3044,23.3369,23.3044,23.3369,73800.0
2013-01-09 11:30:00,43.1,43.14,43.09,43.11,122800.0,23.3369,23.3585,23.3315,23.3423,122800.0
2013-01-09 11:35:00,43.11,43.11,43.09,43.1,81400.0,23.3423,23.3423,23.3315,23.3369,81400.0
2013-01-09 11:40:00,43.09,43.11,43.09,43.09,93400.0,23.3315,23.3423,23.3315,23.3315,93400.0
2013-01-09 11:45:00,43.1,43.1,43.06,43.09,103700.0,23.3369,23.3369,23.3152,23.3315,103700.0
2013-01-09 11:50:00,43.09,43.1,43.05,43.07,142900.0,23.3315,23.3369,23.3098,23.3206,142900.0
2013-01-09 11:55:00,43.07,43.08,43.05,43.07,53500.0,23.3206,23.326,23.3098,23.3206,53500.0
2013-01-09 12:00:00,43.07,43.09,43.06,43.06,87500.0,23.3206,23.3315,23.3152,23.3152,87500.0
2013-01-09 12:05:00,43.06,43.08,43.05,43.06,62600.0,23.3152,23.326,23.3098,23.3152,62600.0
2013-01-09 12:10:00,43.06,43.08,43.05,43.05,67300.0,23.3152,23.326,23.3098,23.3098,67300.0
2013-01-09 12:15:00,43.05,43.06,43.02,43.05,94400.0,23.3098,23.3152,23.2936,23.3098,94400.0
2013-01-09 12:20:00,43.06,43.06,43.03,43.06,69900.0,23.3152,23.3152,23.299,23.3152,69900.0
2013-01-09 12:25:00,43.06,43.06,43.03,43.03,74500.0,23.3152,23.3152,23.299,23.299,74500.0
2013-01-09 12:30:00,43.04,43.06,43.01,43.02,104300.0,23.3044,23.3152,23.2881,23.2936,104300.0
2013-01-09 12:35:00,43.02,43.03,42.98,43.0,314900.0,23.2936,23.299,23.2719,23.2827,314900.0
2013-01-09 12:40:00,42.99,43.01,42.97,42.98,92900.0,23.2773,23.2881,23.2665,23.2719,92900.0
2013-01-09 12:45:00,42.97,43.0,42.95,42.98,95100.0,23.2665,23.2827,23.2557,23.2719,95100.0
2013-01-09 12:50:00,42.98,42.99,42.95,42.99,56800.0,23.2719,23.2773,23.2557,23.2773,56800.0
2013-01-09 12:55:00,42.98,43.0,42.97,42.99,49800.0,23.2719,23.2827,23.2665,23.2773,49800.0
2013-01-09 13:00:00,43.0,43.0,42.98,42.99,56600.0,23.2827,23.2827,23.2719,23.2773,56600.0
2013-01-09 13:05:00,42.99,43.0,42.98,42.99,39500.0,23.2773,23.2827,23.2719,23.2773,39500.0
2013-01-09 13:10:00,43.0,43.0,42.98,42.99,27800.0,23.2827,23.2827,23.2719,23.2773,27800.0
2013-01-09 13:15:00,42.98,43.0,42.98,42.99,32000.0,23.2719,23.2827,23.2719,23.2773,32000.0
2013-01-09 13:20:00,43.0,43.0,42.98,42.99,66900.0,23.2827,23.2827,23.2719,23.2773,66900.0
2013-01-09 13:25:00,42.98,42.99,42.97,42.98,37700.0,23.2719,23.2773,23.2665,23.2719,37700.0
2013-01-09 13:30:00,42.99,43.0,42.98,42.99,72400.0,23.2773,23.2827,23.2719,23.2773,72400.0
2013-01-09 13:35:00,42.98,42.99,42.97,42.98,56100.0,23.2719,23.2773,23.2665,23.2719,56100.0
2013-01-09 13:40:00,42.98,43.0,42.97,42.99,48600.0,23.2719,23.2827,23.2665,23.2773,48600.0
2013-01-09 13:45:00,42.98,43.0,42.98,43.0,55600.0,23.2719,23.2827,23.2719,23.2827,55600.0
2013-01-09 13:50:00,43.0,43.01,42.99,43.0,479600.0,23.2827,23.2881,23.2773,23.2827,479600.0
2013-01-09 13:55:00,43.0,43.03,42.98,42.99,549200.0,23.2827,23.299,23.2719,23.2773,549200.0
2013-01-09 14:00:00,43.0,43.04,42.99,43.04,86000.0,23.2827,23.3044,23.2773,23.3044,86000.0
2013-01-09 14:05:00,43.04,43.05,42.96,42.96,164700.0,23.3044,23.3098,23.2611,23.2611,164700.0
2013-01-09 14:10:00,42.96,42.99,42.95,42.97,85600.0,23.2611,23.2773,23.2557,23.2665,85600.0
2013-01-09 14:15:00,42.97,43.0,42.96,42.98,68300.0,23.2665,23.2827,23.2611,23.2719,68300.0
2013-01-09 14:20:00,42.99,43.0,42.98,43.0,125200.0,23.2773,23.2827,23.2719,23.2827,125200.0
2013-01-09 14:25:00,42.99,43.0,42.97,42.98,139200.0,23.2773,23.2827,23.2665,23.2719,139200.0
2013-01-09 14:30:00,42.98,43.02,42.98,43.02,265500.0,23.2719,23.2936,23.2719,23.2936,265500.0
2013-01-09 14:35:00,43.02,43.02,42.97,43.0,152300.0,23.2936,23.2936,23.2665,23.2827,152300.0
2013-01-09 14:40:00,43.0,43.01,42.98,42.98,122900.0,23.2827,23.2881,23.2719,23.2719,122900.0
2013-01-09 14:45:00,42.98,43.0,42.97,42.97,72400.0,23.2719,23.2827,23.2665,23.2665,72400.0
2013-01-09 14:50:00,42.98,42.99,42.95,42.98,183100.0,23.2719,23.2773,23.2557,23.2719,183100.0
2013-01-09 14:55:00,42.97,42.98,42.96,42.98,56600.0,23.2665,23.2719,23.2611,23.2719,56600.0
2013-01-09 15:00:00,42.97,43.0,42.96,42.96,92800.0,23.2665,23.2827,23.2611,23.2611,92800.0
2013-01-09 15:05:00,42.97,42.99,42.94,42.99,94000.0,23.2665,23.2773,23.2502,23.2773,94000.0
2013-01-09 15:10:00,42.98,43.02,42.97,42.99,189600.0,23.2719,23.2936,23.2665,23.2773,189600.0
2013-01-09 15:15:00,42.99,43.01,42.96,42.99,121600.0,23.2773,23.2881,23.2611,23.2773,121600.0
2013-01-09 15:20:00,42.99,43.06,42.99,43.01,216100.0,23.2773,23.3152,23.2773,23.2881,216100.0
2013-01-09 15:25:00,43.01,43.03,43.0,43.02,131700.0,23.2881,23.299,23.2827,23.2936,131700.0
2013-01-09 15:30:00,43.02,43.03,42.97,42.97,190500.0,23.2936,23.299,23.2665,23.2665,190500.0
2013-01-09 15:35:00,42.98,43.02,42.97,42.97,180200.0,23.2719,23.2936,23.2665,23.2665,180200.0
2013-01-09 15:40:00,42.98,43.0,42.95,42.98,204300.0,23.2719,23.2827,23.2557,23.2719,204300.0
2013-01-09 15:45:00,42.98,43.01,42.97,42.97,241900.0,23.2719,23.2881,23.2665,23.2665,241900.0
2013-01-09 15:50:00,42.97,43.01,42.96,42.96,392800.0,23.2665,23.2881,23.2611,23.2611,392800.0
2013-01-09 15:55:00,42.97,43.01,42.97,43.0,604800.0,23.2665,23.2881,23.2665,23.2827,604800.0
2013-01-10 09:30:00,43.25,43.26,43.05,43.1,218000.0,23.4181,23.4235,23.3098,23.3369,218000.0
2013-01-10 09:35:00,43.09,43.11,43.01,43.01,90200.0,23.3315,23.3423,23.2881,23.2881,90200.0
2013-01-10 09:40:00,43.02,43.05,42.99,43.04,127200.0,23.2936,23.3098,23.2773,23.3044,127200.0
2013-01-10 09:45:00,43.04,43.06,42.97,43.01,207100.0,23.3044,23.3152,23.2665,23.2881,207100.0
2013-01-10 09:50:00,43.01,43.09,43.01,43.02,146000.0,23.2881,23.3315,23.2881,23.2936,146000.0
2013-01-10 09:55:00,43.03,43.05,42.97,43.01,225400.0,23.299,23.3098,23.2665,23.2881,225400.0
2013-01-10 10:00:00,43.01,43.11,42.99,43.1,177200.0,23.2881,23.3423,23.2773,23.3369,177200.0
2013-01-10 10:05:00,43.1,43.12,43.08,43.12,153400.0,23.3369,23.3477,23.326,23.3477,153400.0
2013-01-10 10:10:00,43.12,43.13,43.07,43.1,118000.0,23.3477,23.3531,23.3206,23.3369,118000.0
2013-01-10 10:15:00,43.09,43.13,43.06,43.12,72600.0,23.3315,23.3531,23.3152,23.3477,72600.0
2013-01-10 10:20:00,43.11,43.15,43.09,43.13,111800.0,23.3423,23.3639,23.3315,23.3531,111800.0
2013-01-10 10:25:00,43.14,43.17,43.11,43.13,168100.0,23.3585,23.3748,23.3423,23.3531,168100.0
2013-01-10 10:30:00,43.13,43.13,43.01,43.09,169300.0,23.3531,23.3531,23.2881,23.3315,169300.0
2013-01-10 10:35:00,43.09,43.09,43.03,43.07,161700.0,23.3315,23.3315,23.299,23.3206,161700.0
2013-01-10 10:40:00,43.06,43.11,43.03,43.11,72800.0,23.3152,23.3423,23.299,23.3423,72800.0
2013-01-10 10:45:00,43.11,43.12,43.07,43.07,121800.0,23.3423,23.3477,23.3206,23.3206,121800.0
2013-01-10 10:50:00,43.08,43.15,43.07,43.14,69200.0,23.326,23.3639,23.3206,23.3585,69200.0
2013-01-10 10:55:00,43.14,43.15,43.08,43.08,75900.0,23.3585,23.3639,23.326,23.326,75900.0
2013-01-10 11:00:00,43.07,43.15,43.06,43.14,81500.0,23.3206,23.3639,23.3152,23.3585,81500.0
2013-01-10 11:05:00,43.13,43.17,43.12,43.15,48800.0,23.3531,23.3748,23.3477,23.3639,48800.0
2013-01-10 11:10:00,43.14,43.16,43.09,43.11,81900.0,23.3585,23.3694,23.3315,23.3423,81900.0
2013-01-10 11:15:00,43.11,43.15,43.09,43.15,63600.0,23.3423,23.3639,23.3315,23.3639,63600.0
2013-01-10 11:20:00,43.15,43.17,43.13,43.17,61500.0,23.3639,23.3748,23.3531,23.3748,61500.0
2013-01-10 11:25:00,43.16,43.21,43.16,43.19,72200.0,23.3694,23.3964,23.3694,23.3856,72200.0
2013-01-10 11:30:00,43.2,43.24,43.19,43.21,126500.0,23.391,23.4127,23.3856,23.3964,126500.0
2013-01-10 11:35:00,43.21,43.24,43.2,43.2,88000.0,23.3964,23.4127,23.391,23.391,88000.0
2013-01-10 11:40:00,43.2,43.23,43.19,43.19,133700.0,23.391,23.4073,23.3856,23.3856,133700.0
2013-01-10 11:45:00,43.19,43.21,43.18,43.2,60300.0,23.3856,23.3964,23.3802,23.391,60300.0
2013-01-10 11:50:00,43.2,43.21,43.19,43.2,66200.0,23.391,23.3964,23.3856,23.391,66200.0
2013-01-10 11:55:00,43.2,43.21,43.18,43.2,52900.0,23.391,23.3964,23.3802,23.391,52900.0
2013-01-10 12:00:00,43.2,43.21,43.19,43.21,44900.0,23.391,23.3964,23.3856,23.3964,44900.0
2013-01-10 12:05:00,43.21,43.21,43.18,43.18,48200.0,23.3964,23.3964,23.3802,23.3802,48200.0
2013-01-10 12:10:00,43.19,43.2,43.16,43.19,57300.0,23.3856,23.391,23.3694,23.3856,57300.0
2013-01-10 12:15:00,43.19,43.19,43.16,43.18,71600.0,23.3856,23.3856,23.3694,23.3802,71600.0
2013-01-10 12:20:00,43.17,43.18,43.14,43.16,46300.0,23.3748,23.3802,23.3585,23.3694,46300.0
2013-01-10 12:25:00,43.15,43.16,43.14,43.16,28000.0,23.3639,23.3694,23.3585,23.3694,28000.0
2013-01-10 12:30:00,43.16,43.2,43.15,43.19,96500.0,23.3694,23.391,23.3639,23.3856,96500.0
2013-01-10 12:35:00,43.18,43.19,43.18,43.19,50400.0,23.3802,23.3856,23.3802,23.3856,50400.0
2013-01-10 12:40:00,43.19,43.21,43.18,43.2,69900.0,23.3856,23.3964,23.3802,23.391,69900.0
2013-01-10 12:45:00,43.2,43.22,43.19,43.2,214300.0,23.391,23.4019,23.3856,23.391,214300.0
2013-01-10 12:50:00,43.2,43.22,43.19,43.22,52700.0,23.391,23.4019,23.3856,23.4019,52700.0
2013-01-10 12:55:00,43.21,43.25,43.2,43.23,75300.0,23.3964,23.4181,23.391,23.4073,75300.0
2013-01-10 13:00:00,43.24,43.28,43.22,43.27,152600.0,23.4127,23.4343,23.4019,23.4289,152600.0
2013-01-10 13:05:00,43.27,43.33,43.27,43.3,134000.0,23.4289,23.4614,23.4289,23.4452,134000.0
2013-01-10 13:10:00,43.31,43.35,43.29,43.31,148500.0,23.4506,23.4722,23.4398,23.4506,148500.0
2013-01-10 13:15:00,43.32,43.36,43.31,43.35,96700.0,23.456,23.4777,23.4506,23.4722,96700.0
2013-01-10 13:20:00,43.36,43.41,43.36,43.4,170600.0,23.4777,23.5047,23.4777,23.4993,170600.0
2013-01-10 13:25:00,43.41,43.41,43.39,43.4,117600.0,23.5047,23.5047,23.4939,23.4993,117600.0
2013-01-10 13:30:00,43.4,43.4,43.34,43.36,101500.0,23.4993,23.4993,23.4668,23.4777,101500.0
2013-01-10 13:35:00,43.36,43.36,43.31,43.32,58700.0,23.4777,23.4777,23.4506,23.456,58700.0
2013-01-10 13:40:00,43.32,43.34,43.29,43.32,60700.0,23.456,23.4668,23.4398,23.456,60700.0
2013-01-10 13:45:00,43.32,43.32,43.29,43.3,41100.0,23.456,23.456,23.4398,23.4452,41100.0
2013-01-10 13:50:00,43.3,43.32,43.29,43.31,51000.0,23.4452,23.456,23.4398,23.4506,51000.0
2013-01-10 13:55:00,43.31,43.35,43.3,43.33,68400.0,23.4506,23.4722,23.4452,23.4614,68400.0
2013-01-10 14:00:00,43.32,43.36,43.31,43.36,62500.0,23.456,23.4777,23.4506,23.4777,62500.0
2013-01-10 14:05:00,43.36,43.4,43.34,43.38,111500.0,23.4777,23.4993,23.4668,23.4885,111500.0
2013-01-10 14:10:00,43.37,43.39,43.32,43.33,180600.0,23.4831,23.4939,23.456,23.4614,180600.0
2013-01-10 14:15:00,43.34,43.36,43.33,43.36,45300.0,23.4668,23.4777,23.4614,23.4777,45300.0
2013-01-10 14:20:00,43.36,43.37,43.33,43.36,177400.0,23.4777,23.4831,23.4614,23.4777,177400.0
2013-01-10 14:25:00,43.37,43.4,43.37,43.39,176300.0,23.4831,23.4993,23.4831,23.4939,176300.0
2013-01-10 14:30:00,43.38,43.4,43.38,43.4,73300.0,23.4885,23.4993,23.4885,23.4993,73300.0
2013-01-10 14:35:00,43.39,43.41,43.39,43.4,84400.0,23.4939,23.5047,23.4939,23.4993,84400.0
2013-01-10 14:40:00,43.4,43.44,43.4,43.42,123000.0,23.4993,23.521,23.4993,23.5101,123000.0
2013-01-10 14:45:00,43.42,43.45,43.42,43.43,75000.0,23.5101,23.5264,23.5101,23.5156,75000.0
2013-01-10 14:50:00,43.43,43.47,43.42,43.44,104500.0,23.5156,23.5372,23.5101,23.521,104500.0
2013-01-10 14:55:00,43.44,43.47,43.43,43.44,156400.0,23.521,23.5372,23.5156,23.521,156400.0
2013-01-10 15:00:00,43.44,43.46,43.42,43.45,174400.0,23.521,23.5318,23.5101,23.5264,174400.0
2013-01-10 15:05:00,43.44,43.45,43.42,43.43,72400.0,23.521,23.5264,23.5101,23.5156,72400.0
2013-01-10 15:10:00,43.44,43.46,43.43,43.46,87400.0,23.521,23.5318,23.5156,23.5318,87400.0
2013-01-10 15:15:00,43.46,43.46,43.44,43.46,60700.0,23.5318,23.5318,23.521,23.5318,60700.0
2013-01-10 15:20:00,43.45,43.47,43.43,43.45,92800.0,23.5264,23.5372,23.5156,23.5264,92800.0
2013-01-10 15:25:00,43.45,43.46,43.42,43.46,103200.0,23.5264,23.5318,23.5101,23.5318,103200.0
2013-01-10 15:30:00,43.46,43.46,43.43,43.44,132100.0,23.5318,23.5318,23.5156,23.521,132100.0
2013-01-10 15:35:00,43.44,43.49,43.43,43.48,180700.0,23.521,23.548,23.5156,23.5426,180700.0
2013-01-10 15:40:00,43.48,43.53,43.48,43.51,206500.0,23.5426,23.5697,23.5426,23.5589,206500.0
2013-01-10 15:45:00,43.51,43.56,43.51,43.55,250100.0,23.5589,23.5859,23.5589,23.5805,250100.0
2013-01-10 15:50:00,43.55,43.56,43.5,43.53,434900.0,23.5805,23.5859,23.5535,23.5697,434900.0
2013-01-10 15:55:00,43.53,43.59,43.52,43.58,1204900.0,23.5697,23.6022,23.5643,23.5968,1204900.0
2013-01-11 09:30:00,43.62,43.74,43.6,43.62,240300.0,23.6184,23.6834,23.6076,23.6184,240300.0
2013-01-11 09:35:00,43.62,43.64,43.43,43.52,177200.0,23.6184,23.6293,23.5156,23.5643,177200.0
2013-01-11 09:40:00,43.51,43.62,43.47,43.61,90500.0,23.5589,23.6184,23.5372,23.613,90500.0
2013-01-11 09:45:00,43.61,43.62,43.34,43.36,177000.0,23.613,23.6184,23.4668,23.4777,177000.0
2013-01-11 09:50:00,43.36,43.4,43.3,43.3,170800.0,23.4777,23.4993,23.4452,23.4452,170800.0
2013-01-11 09:55:00,43.29,43.29,43.14,43.16,485100.0,23.4398,23.4398,23.3585,23.3694,485100.0
2013-01-11 10:00:00,43.16,43.34,43.14,43.25,488400.0,23.3694,23.4668,23.3585,23.4181,488400.0
2013-01-11 10:05:00,43.26,43.3,43.14,43.15,1446100.0,23.4235,23.4452,23.3585,23.3639,1446100.0
2013-01-11 10:10:00,43.15,43.17,43.04,43.11,1049300.0,23.3639,23.3748,23.3044,23.3423,1049300.0
2013-01-11 10:15:00,43.12,43.26,43.11,43.23,182500.0,23.3477,23.4235,23.3423,23.4073,182500.0
2013-01-11 10:20:00,43.23,43.32,43.2,43.3,160400.0,23.4073,23.456,23.391,23.4452,160400.0
2013-01-11 10:25:00,43.3,43.34,43.28,43.3,105600.0,23.4452,23.4668,23.4343,23.4452,105600.0
2013-01-11 10:30:00,43.29,43.34,43.27,43.29,153800.0,23.4398,23.4668,23.4289,23.4398,153800.0
2013-01-11 10:35:00,43.29,43.34,43.25,43.33,99500.0,23.4398,23.4668,23.4181,23.4614,99500.0
2013-01-11 10:40:00,43.34,43.38,43.33,43.36,109200.0,23.4668,23.4885,23.4614,23.4777,109200.0
2013-01-11 10:45:00,43.37,43.43,43.36,43.41,96800.0,23.4831,23.5156,23.4777,23.5047,96800.0
2013-01-11 10:50:00,43.41,43.42,43.39,43.4,41900.0,23.5047,23.5101,23.4939,23.4993,41900.0
2013-01-11 10:55:00,43.41,43.41,43.31,43.31,67800.0,23.5047,23.5047,23.4506,23.4506,67800.0
2013-01-11 11:00:00,43.31,43.34,43.3,43.33,117600.0,23.4506,23.4668,23.4452,23.4614,117600.0
2013-01-11 11:05:00,43.33,43.36,43.3,43.3,44300.0,23.4614,23.4777,23.4452,23.4452,44300.0
2013-01-11 11:10:00,43.31,43.31,43.29,43.29,26300.0,23.4506,23.4506,23.4398,23.4398,26300.0
2013-01-11 11:15:00,43.29,43.32,43.27,43.3,79900.0,23.4398,23.456,23.4289,23.4452,79900.0
2013-01-11 11:20:00,43.3,43.31,43.28,43.29,99900.0,23.4452,23.4506,23.4343,23.4398,99900.0
2013-01-11 11:25:00,43.28,43.29,43.2,43.2,102100.0,23.4343,23.4398,23.391,23.391,102100.0
2013-01-11 11:30:00,43.21,43.23,43.19,43.22,120500.0,23.3964,23.4073,23.3856,23.4019,120500.0
2013-01-11 11:35:00,43.23,43.25,43.22,43.25,42900.0,23.4073,23.4181,23.4019,23.4181,42900.0
2013-01-11 11:40:00,43.25,43.28,43.22,43.28,55900.0,23.4181,23.4343,23.4019,23.4343,55900.0
2013-01-11 11:45:00,43.28,43.29,43.25,43.27,154400.0,23.4343,23.4398,23.4181,23.4289,154400.0
2013-01-11 11:50:00,43.27,43.33,43.25,43.31,219000.0,23.4289,23.4614,23.4181,23.4506,219000.0
2013-01-11 11:55:00,43.3,43.33,43.28,43.33,112100.0,23.4452,23.4614,23.4343,23.4614,112100.0
2013-01-11 12:00:00,43.33,43.33,43.29,43.3,55600.0,23.4614,23.4614,23.4398,23.4452,55600.0
2013-01-11 12:05:00,43.3,43.32,43.27,43.29,166400.0,23.4452,23.456,23.4289,23.4398,166400.0
2013-01-11 12:10:00,43.29,43.33,43.27,43.33,54600.0,23.4398,23.4614,23.4289,23.4614,54600.0
2013-01-11 12:15:00,43.33,43.35,43.3,43.35,28200.0,23.4614,23.4722,23.4452,23.4722,28200.0
2013-01-11 12:20:00,43.34,43.38,43.33,43.34,42900.0,23.4668,23.4885,23.4614,23.4668,42900.0
2013-01-11 12:25:00,43.33,43.35,43.32,43.32,53400.0,23.4614,23.4722,23.456,23.456,53400.0
2013-01-11 12:30:00,43.31,43.32,43.27,43.31,141500.0,23.4506,23.456,23.4289,23.4506,141500.0
2013-01-11 12:35:00,43.3,43.32,43.28,43.28,88200.0,23.4452,23.456,23.4343,23.4343,88200.0
2013-01-11 12:40:00,43.29,43.31,43.27,43.29,44300.0,23.4398,23.4506,23.4289,23.4398,44300.0
2013-01-11 12:45:00,43.3,43.31,43.27,43.27,64800.0,23.4452,23.4506,23.4289,23.4289,64800.0
2013-01-11 12:50:00,43.29,43.33,43.28,43.29,41500.0,23.4398,23.4614,23.4343,23.4398,41500.0
2013-01-11 12:55:00,43.29,43.33,43.29,43.32,47800.0,23.4398,23.4614,23.4398,23.456,47800.0
2013-01-11 13:00:00,43.32,43.33,43.29,43.3,41900.0,23.456,23.4614,23.4398,23.4452,41900.0
2013-01-11 13:05:00,43.3,43.34,43.3,43.3,48200.0,23.4452,23.4668,23.4452,23.4452,48200.0
2013-01-11 13:10:00,43.3,43.3,43.28,43.3,42700.0,23.4452,23.4452,23.4343,23.4452,42700.0
2013-01-11 13:15:00,43.31,43.33,43.29,43.29,32600.0,23.4506,23.4614,23.4398,23.4398,32600.0
2013-01-11 13:20:00,43.28,43.3,43.28,43.3,28300.0,23.4343,23.4452,23.4343,23.4452,28300.0
2013-01-11 13:25:00,43.29,43.31,43.28,43.29,34400.0,23.4398,23.4506,23.4343,23.4398,34400.0
2013-01-11 13:30:00,43.28,43.3,43.28,43.29,49600.0,23.4343,23.4452,23.4343,23.4398,49600.0
2013-01-11 13:35:00,43.29,43.32,43.29,43.3,34700.0,23.4398,23.456,23.4398,23.4452,34700.0
2013-01-11 13:40:00,43.3,43.3,43.25,43.26,50100.0,23.4452,23.4452,23.4181,23.4235,50100.0
2013-01-11 13:45:00,43.25,43.29,43.25,43.29,83700.0,23.4181,23.4398,23.4181,23.4398,83700.0
2013-01-11 13:50:00,43.29,43.33,43.28,43.33,89000.0,23.4398,23.4614,23.4343,23.4614,89000.0
2013-01-11 13:55:00,43.33,43.33,43.31,43.33,62000.0,23.4614,23.4614,23.4506,23.4614,62000.0
2013-01-11 14:00:00,43.33,43.33,43.28,43.28,119500.0,23.4614,23.4614,23.4343,23.4343,119500.0
2013-01-11 14:05:00,43.29,43.35,43.28,43.31,122100.0,23.4398,23.4722,23.4343,23.4506,122100.0
2013-01-11 14:10:00,43.32,43.36,43.31,43.35,58600.0,23.456,23.4777,23.4506,23.4722,58600.0
2013-01-11 14:15:00,43.34,43.41,43.34,43.4,141800.0,23.4668,23.5047,23.4668,23.4993,141800.0
2013-01-11 14:20:00,43.41,43.41,43.39,43.41,35100.0,23.5047,23.5047,23.4939,23.5047,35100.0
2013-01-11 14:25:00,43.41,43.41,43.4,43.4,38600.0,23.5047,23.5047,23.4993,23.4993,38600.0
2013-01-11 14:30:00,43.4,43.41,43.35,43.37,93100.0,23.4993,23.5047,23.4722,23.4831,93100.0
2013-01-11 14:35:00,43.37,43.39,43.35,43.35,42100.0,23.4831,23.4939,23.4722,23.4722,42100.0
2013-01-11 14:40:00,43.35,43.36,43.29,43.31,83600.0,23.4722,23.4777,23.4398,23.4506,83600.0
2013-01-11 14:45:00,43.31,43.36,43.3,43.34,60200.0,23.4506,23.4777,23.4452,23.4668,60200.0
2013-01-11 14:50:00,43.34,43.37,43.34,43.35,36500.0,23.4668,23.4831,23.4668,23.4722,36500.0
2013-01-11 14:55:00,43.35,43.36,43.33,43.36,35000.0,23.4722,23.4777,23.4614,23.4777,35000.0
2013-01-11 15:00:00,43.36,43.36,43.27,43.28,115900.0,23.4777,23.4777,23.4289,23.4343,115900.0
2013-01-11 15:05:00,43.27,43.29,43.25,43.26,159800.0,23.4289,23.4398,23.4181,23.4235,159800.0
2013-01-11 15:10:00,43.27,43.27,43.25,43.26,103100.0,23.4289,23.4289,23.4181,23.4235,103100.0
2013-01-11 15:15:00,43.26,43.29,43.25,43.26,94200.0,23.4235,23.4398,23.4181,23.4235,94200.0
2013-01-11 15:20:00,43.26,43.32,43.26,43.3,79900.0,23.4235,23.456,23.4235,23.4452,79900.0
2013-01-11 15:25:00,43.31,43.34,43.3,43.34,71200.0,23.4506,23.4668,23.4452,23.4668,71200.0
2013-01-11 15:30:00,43.34,43.35,43.3,43.31,102900.0,23.4668,23.4722,23.4452,23.4506,102900.0
2013-01-11 15:35:00,43.31,43.33,43.28,43.31,174700.0,23.4506,23.4614,23.4343,23.4506,174700.0
2013-01-11 15:40:00,43.31,43.37,43.3,43.37,123600.0,23.4506,23.4831,23.4452,23.4831,123600.0
2013-01-11 15:45:00,43.37,43.38,43.33,43.34,159900.0,23.4831,23.4885,23.4614,23.4668,159900.0
2013-01-11 15:50:00,43.34,43.36,43.3,43.31,328000.0,23.4668,23.4777,23.4452,23.4506,328000.0
2013-01-11 15:55:00,43.32,43.32,43.27,43.29,394500.0,23.456,23.456,23.4289,23.4398,394500.0
2013-01-14 09:30:00,42.92,43.06,42.8,42.82,830100.0,23.2394,23.3152,23.1744,23.1853,830100.0
2013-01-14 09:35:00,42.81,42.91,42.79,42.87,505400.0,23.1799,23.234,23.169,23.2123,505400.0
2013-01-14 09:40:00,42.87,42.94,42.84,42.9,284400.0,23.2123,23.2502,23.1961,23.2286,284400.0
2013-01-14 09:45:00,42.9,43.0,42.9,43.0,216100.0,23.2286,23.2827,23.2286,23.2827,216100.0
2013-01-14 09:50:00,42.99,43.05,42.94,43.01,284900.0,23.2773,23.3098,23.2502,23.2881,284900.0
2013-01-14 09:55:00,43.01,43.03,42.93,42.95,255200.0,23.2881,23.299,23.2448,23.2557,255200.0
2013-01-14 10:00:00,42.95,43.0,42.93,42.99,184100.0,23.2557,23.2827,23.2448,23.2773,184100.0
2013-01-14 10:05:00,42.98,43.02,42.95,42.98,112800.0,23.2719,23.2936,23.2557,23.2719,112800.0
2013-01-14 10:10:00,42.99,43.04,42.97,42.98,160000.0,23.2773,23.3044,23.2665,23.2719,160000.0
2013-01-14 10:15:00,42.99,42.99,42.95,42.97,71800.0,23.2773,23.2773,23.2557,23.2665,71800.0
2013-01-14 10:20:00,42.98,43.0,42.92,42.95,158300.0,23.2719,23.2827,23.2394,23.2557,158300.0
2013-01-14 10:25:00,42.96,43.04,42.95,43.03,76500.0,23.2611,23.3044,23.2557,23.299,76500.0
2013-01-14 10:30:00,43.02,43.09,43.01,43.06,112600.0,23.2936,23.3315,23.2881,23.3152,112600.0
2013-01-14 10:35:00,43.05,43.06,43.0,43.0,89100.0,23.3098,23.3152,23.2827,23.2827,89100.0
2013-01-14 10:40:00,43.0,43.01,42.95,42.96,155800.0,23.2827,23.2881,23.2557,23.2611,155800.0
2013-01-14 10:45:00,42.95,42.96,42.91,42.92,126900.0,23.2557,23.2611,23.234,23.2394,126900.0
2013-01-14 10:50:00,42.93,42.99,42.92,42.97,160500.0,23.2448,23.2773,23.2394,23.2665,160500.0
2013-01-14 10:55:00,42.97,42.98,42.92,42.94,254900.0,23.2665,23.2719,23.2394,23.2502,254900.0
2013-01-14 11:00:00,42.95,42.97,42.92,42.94,394200.0,23.2557,23.2665,23.2394,23.2502,394200.0
2013-01-14 11:05:00,42.94,42.95,42.93,42.94,104900.0,23.2502,23.2557,23.2448,23.2502,104900.0
2013-01-14 11:10:00,42.94,42.95,42.91,42.92,124800.0,23.2502,23.2557,23.234,23.2394,124800.0
2013-01-14 11:15:00,42.93,42.93,42.86,42.86,114900.0,23.2448,23.2448,23.2069,23.2069,114900.0
2013-01-14 11:20:00,42.86,42.87,42.84,42.85,145000.0,23.2069,23.2123,23.1961,23.2015,145000.0
2013-01-14 11:25:00,42.85,42.86,42.84,42.85,58000.0,23.2015,23.2069,23.1961,23.2015,58000.0
2013-01-14 11:30:00,42.86,42.88,42.83,42.83,175100.0,23.2069,23.2178,23.1907,23.1907,175100.0
2013-01-14 11:35:00,42.83,42.84,42.81,42.81,64900.0,23.1907,23.1961,23.1799,23.1799,64900.0
2013-01-14 11:40:00,42.81,42.86,42.8,42.85,138600.0,23.1799,23.2069,23.1744,23.2015,138600.0
2013-01-14 11:45:00,42.85,42.88,42.84,42.87,245900.0,23.2015,23.2178,23.1961,23.2123,245900.0
2013-01-14 11:50:00,42.87,42.87,42.85,42.86,127800.0,23.2123,23.2123,23.2015,23.2069,127800.0
2013-01-14 11:55:00,42.85,42.87,42.82,42.83,131400.0,23.2015,23.2123,23.1853,23.1907,131400.0
2013-01-14 12:00:00,42.84,42.86,42.81,42.82,101000.0,23.1961,23.2069,23.1799,23.1853,101000.0
2013-01-14 12:05:00,42.81,42.84,42.81,42.83,71500.0,23.1799,23.1961,23.1799,23.1907,71500.0
2013-01-14 12:10:00,42.83,42.85,42.82,42.84,64400.0,23.1907,23.2015,23.1853,23.1961,64400.0
2013-01-14 12:15:00,42.84,42.85,42.8,42.81,83100.0,23.1961,23.2015,23.1744,23.1799,83100.0
2013-01-14 12:20:00,42.82,42.84,42.8,42.83,77400.0,23.1853,23.1961,23.1744,23.1907,77400.0
2013-01-14 12:25:00,42.84,42.85,42.83,42.84,55400.0,23.1961,23.2015,23.1907,23.1961,55400.0
2013-01-14 12:30:00,42.84,42.85,42.84,42.85,110800.0,23.1961,23.2015,23.1961,23.2015,110800.0
2013-01-14 12:35:00,42.85,42.86,42.84,42.86,112800.0,23.2015,23.2069,23.1961,23.2069,112800.0
2013-01-14 12:40:00,42.86,42.87,42.82,42.83,113000.0,23.2069,23.2123,23.1853,23.1907,113000.0
2013-01-14 12:45:00,42.83,42.84,42.82,42.84,68300.0,23.1907,23.1961,23.1853,23.1961,68300.0
2013-01-14 12:50:00,42.84,42.84,42.79,42.81,149200.0,23.1961,23.1961,23.169,23.1799,149200.0
2013-01-14 12:55:00,42.81,42.83,42.79,42.8,143000.0,23.1799,23.1907,23.169,23.1744,143000.0
2013-01-14 13:00:00,42.81,42.83,42.79,42.82,83000.0,23.1799,23.1907,23.169,23.1853,83000.0
2013-01-14 13:05:00,42.82,42.83,42.81,42.82,49100.0,23.1853,23.1907,23.1799,23.1853,49100.0
2013-01-14 13:10:00,42.82,42.82,42.8,42.8,79000.0,23.1853,23.1853,23.1744,23.1744,79000.0
2013-01-14 13:15:00,42.79,42.8,42.79,42.79,47800.0,23.169,23.1744,23.169,23.169,47800.0
2013-01-14 13:20:00,42.8,42.82,42.79,42.8,110800.0,23.1744,23.1853,23.169,23.1744,110800.0
2013-01-14 13:25:00,42.8,42.81,42.8,42.8,33000.0,23.1744,23.1799,23.1744,23.1744,33000.0
2013-01-14 13:30:00,42.8,42.81,42.79,42.81,99400.0,23.1744,23.1799,23.169,23.1799,99400.0
2013-01-14 13:35:00,42.8,42.81,42.78,42.78,74300.0,23.1744,23.1799,23.1636,23.1636,74300.0
2013-01-14 13:40:00,42.78,42.79,42.77,42.79,108400.0,23.1636,23.169,23.1582,23.169,108400.0
2013-01-14 13:45:00,42.79,42.79,42.75,42.76,96600.0,23.169,23.169,23.1474,23.1528,96600.0
2013-01-14 13:50:00,42.76,42.76,42.73,42.73,135500.0,23.1528,23.1528,23.1365,23.1365,135500.0
2013-01-14 13:55:00,42.74,42.76,42.72,42.73,160600.0,23.142,23.1528,23.1311,23.1365,160600.0
2013-01-14 14:00:00,42.73,42.73,42.72,42.73,83800.0,23.1365,23.1365,23.1311,23.1365,83800.0
2013-01-14 14:05:00,42.73,42.73,42.7,42.7,158100.0,23.1365,23.1365,23.1203,23.1203,158100.0
2013-01-14 14:10:00,42.71,42.71,42.67,42.69,174300.0,23.1257,23.1257,23.104,23.1149,174300.0
2013-01-14 14:15:00,42.69,42.69,42.65,42.66,142200.0,23.1149,23.1149,23.0932,23.0986,142200.0
2013-01-14 14:20:00,42.66,42.67,42.58,42.61,286200.0,23.0986,23.104,23.0553,23.0716,286200.0
2013-01-14 14:25:00,42.61,42.62,42.59,42.6,96000.0,23.0716,23.077,23.0607,23.0661,96000.0
2013-01-14 14:30:00,42.6,42.64,42.58,42.62,349700.0,23.0661,23.0878,23.0553,23.077,349700.0
2013-01-14 14:35:00,42.61,42.64,42.6,42.61,114000.0,23.0716,23.0878,23.0661,23.0716,114000.0
2013-01-14 14:40:00,42.62,42.64,42.6,42.62,99000.0,23.077,23.0878,23.0661,23.077,99000.0
2013-01-14 14:45:00,42.62,42.63,42.6,42.61,84200.0,23.077,23.0824,23.0661,23.0716,84200.0
2013-01-14 14:50:00,42.61,42.62,42.59,42.61,101600.0,23.0716,23.077,23.0607,23.0716,101600.0
2013-01-14 14:55:00,42.6,42.61,42.58,42.58,105100.0,23.0661,23.0716,23.0553,23.0553,105100.0
2013-01-14 15:00:00,42.59,42.6,42.58,42.58,157500.0,23.0607,23.0661,23.0553,23.0553,157500.0
2013-01-14 15:05:00,42.58,42.59,42.57,42.58,139100.0,23.0553,23.0607,23.0499,23.0553,139100.0
2013-01-14 15:10:00,42.57,42.59,42.57,42.59,99900.0,23.0499,23.0607,23.0499,23.0607,99900.0
2013-01-14 15:15:00,42.59,42.63,42.58,42.59,210800.0,23.0607,23.0824,23.0553,23.0607,210800.0
2013-01-14 15:20:00,42.6,42.61,42.58,42.58,136700.0,23.0661,23.0716,23.0553,23.0553,136700.0
2013-01-14 15:25:00,42.58,42.6,42.57,42.59,138700.0,23.0553,23.0661,23.0499,23.0607,138700.0
2013-01-14 15:30:00,42.59,42.59,42.52,42.54,222300.0,23.0607,23.0607,23.0228,23.0337,222300.0
2013-01-14 15:35:00,42.54,42.57,42.53,42.55,351600.0,23.0337,23.0499,23.0282,23.0391,351600.0
2013-01-14 15:40:00,42.55,42.56,42.53,42.54,239400.0,23.0391,23.0445,23.0282,23.0337,239400.0
2013-01-14 15:45:00,42.54,42.58,42.53,42.55,439600.0,23.0337,23.0553,23.0282,23.0391,439600.0
2013-01-14 15:50:00,42.56,42.56,42.49,42.53,712500.0,23.0445,23.0445,23.0066,23.0282,712500.0
2013-01-14 15:55:00,42.54,42.63,42.49,42.62,1103500.0,23.0337,23.0824,23.0066,23.077,1103500.0
2013-01-15 09:30:00,42.46,42.5,42.26,42.3,448400.0,22.9903,23.012,22.8821,22.9037,448400.0
2013-01-15 09:35:00,42.32,42.38,42.26,42.27,194300.0,22.9145,22.947,22.8821,22.8875,194300.0
2013-01-15 09:40:00,42.26,42.28,42.17,42.21,286400.0,22.8821,22.8929,22.8333,22.855,286400.0
2013-01-15 09:45:00,42.21,42.41,42.2,42.39,353600.0,22.855,22.9633,22.8496,22.9524,353600.0
2013-01-15 09:50:00,42.4,42.4,42.3,42.34,231200.0,22.9579,22.9579,22.9037,22.9254,231200.0
2013-01-15 09:55:00,42.33,42.34,42.27,42.29,182500.0,22.92,22.9254,22.8875,22.8983,182500.0
2013-01-15 10:00:00,42.29,42.42,42.29,42.41,119500.0,22.8983,22.9687,22.8983,22.9633,119500.0
2013-01-15 10:05:00,42.42,42.47,42.39,42.43,136300.0,22.9687,22.9958,22.9524,22.9741,136300.0
2013-01-15 10:10:00,42.43,42.5,42.43,42.49,212700.0,22.9741,23.012,22.9741,23.0066,212700.0
2013-01-15 10:15:00,42.49,42.52,42.45,42.47,87800.0,23.0066,23.0228,22.9849,22.9958,87800.0
2013-01-15 10:20:00,42.47,42.53,42.44,42.44,114500.0,22.9958,23.0282,22.9795,22.9795,114500.0
2013-01-15 10:25:00,42.44,42.45,42.32,42.33,123800.0,22.9795,22.9849,22.9145,22.92,123800.0
2013-01-15 10:30:00,42.34,42.36,42.29,42.35,117300.0,22.9254,22.9362,22.8983,22.9308,117300.0
2013-01-15 10:35:00,42.35,42.41,42.34,42.4,105000.0,22.9308,22.9633,22.9254,22.9579,105000.0
2013-01-15 10:40:00,42.4,42.42,42.36,42.38,102200.0,22.9579,22.9687,22.9362,22.947,102200.0
2013-01-15 10:45:00,42.37,42.37,42.33,42.33,118000.0,22.9416,22.9416,22.92,22.92,118000.0
2013-01-15 10:50:00,42.33,42.42,42.33,42.4,86600.0,22.92,22.9687,22.92,22.9579,86600.0
2013-01-15 10:55:00,42.4,42.46,42.4,42.45,66300.0,22.9579,22.9903,22.9579,22.9849,66300.0
2013-01-15 11:00:00,42.45,42.48,42.44,42.44,79100.0,22.9849,23.0012,22.9795,22.9795,79100.0
2013-01-15 11:05:00,42.44,42.45,42.4,42.41,62800.0,22.9795,22.9849,22.9579,22.9633,62800.0
2013-01-15 11:10:00,42.41,42.45,42.39,42.44,106600.0,22.9633,22.9849,22.9524,22.9795,106600.0
2013-01-15 11:15:00,42.45,42.47,42.44,42.45,92900.0,22.9849,22.9958,22.9795,22.9849,92900.0
2013-01-15 11:20:00,42.45,42.5,42.44,42.5,93400.0,22.9849,23.012,22.9795,23.012,93400.0
2013-01-15 11:25:00,42.5,42.5,42.47,42.48,60300.0,23.012,23.012,22.9958,23.0012,60300.0
2013-01-15 11:30:00,42.49,42.51,42.48,42.5,114300.0,23.0066,23.0174,23.0012,23.012,114300.0
2013-01-15 11:35:00,42.5,42.53,42.5,42.53,70000.0,23.012,23.0282,23.012,23.0282,70000.0
2013-01-15 11:40:00,42.53,42.56,42.52,42.54,126800.0,23.0282,23.0445,23.0228,23.0337,126800.0
2013-01-15 11:45:00,42.53,42.54,42.49,42.5,112700.0,23.0282,23.0337,23.0066,23.012,112700.0
2013-01-15 11:50:00,42.5,42.5,42.45,42.45,94500.0,23.012,23.012,22.9849,22.9849,94500.0
2013-01-15 11:55:00,42.45,42.46,42.43,42.45,99700.0,22.9849,22.9903,22.9741,22.9849,99700.0
2013-01-15 12:00:00,42.44,42.45,42.42,42.44,107200.0,22.9795,22.9849,22.9687,22.9795,107200.0
2013-01-15 12:05:00,42.44,42.44,42.42,42.43,41600.0,22.9795,22.9795,22.9687,22.9741,41600.0
2013-01-15 12:10:00,42.44,42.44,42.39,42.39,119800.0,22.9795,22.9795,22.9524,22.9524,119800.0
2013-01-15 12:15:00,42.39,42.4,42.3,42.34,1346300.0,22.9524,22.9579,22.9037,22.9254,1346300.0
2013-01-15 12:20:00,42.34,42.34,42.3,42.32,172000.0,22.9254,22.9254,22.9037,22.9145,172000.0
2013-01-15 12:25:00,42.32,42.34,42.31,42.34,106700.0,22.9145,22.9254,22.9091,22.9254,106700.0
2013-01-15 12:30:00,42.33,42.35,42.3,42.32,137100.0,22.92,22.9308,22.9037,22.9145,137100.0
2013-01-15 12:35:00,42.31,42.33,42.3,42.33,106200.0,22.9091,22.92,22.9037,22.92,106200.0
2013-01-15 12:40:00,42.33,42.34,42.31,42.33,88700.0,22.92,22.9254,22.9091,22.92,88700.0
2013-01-15 12:45:00,42.32,42.33,42.31,42.33,60800.0,22.9145,22.92,22.9091,22.92,60800.0
2013-01-15 12:50:00,42.33,42.33,42.31,42.31,91300.0,22.92,22.92,22.9091,22.9091,91300.0
2013-01-15 12:55:00,42.31,42.33,42.3,42.32,62400.0,22.9091,22.92,22.9037,22.9145,62400.0
2013-01-15 13:00:00,42.32,42.34,42.3,42.31,93900.0,22.9145,22.9254,22.9037,22.9091,93900.0
2013-01-15 13:05:00,42.3,42.32,42.29,42.31,83500.0,22.9037,22.9145,22.8983,22.9091,83500.0
2013-01-15 13:10:00,42.3,42.32,42.3,42.32,73600.0,22.9037,22.9145,22.9037,22.9145,73600.0
2013-01-15 13:15:00,42.31,42.32,42.29,42.32,48500.0,22.9091,22.9145,22.8983,22.9145,48500.0
2013-01-15 13:20:00,42.31,42.36,42.31,42.35,109600.0,22.9091,22.9362,22.9091,22.9308,109600.0
2013-01-15 13:25:00,42.35,42.35,42.32,42.32,76700.0,22.9308,22.9308,22.9145,22.9145,76700.0
2013-01-15 13:30:00,42.31,42.33,42.3,42.31,51900.0,22.9091,22.92,22.9037,22.9091,51900.0
2013-01-15 13:35:00,42.31,42.31,42.28,42.3,165400.0,22.9091,22.9091,22.8929,22.9037,165400.0
2013-01-15 13:40:00,42.3,42.3,42.29,42.3,34700.0,22.9037,22.9037,22.8983,22.9037,34700.0
2013-01-15 13:45:00,42.3,42.32,42.25,42.28,184500.0,22.9037,22.9145,22.8766,22.8929,184500.0
2013-01-15 13:50:00,42.28,42.29,42.2,42.22,165500.0,22.8929,22.8983,22.8496,22.8604,165500.0
2013-01-15 13:55:00,42.22,42.24,42.18,42.19,97300.0,22.8604,22.8712,22.8387,22.8441,97300.0
2013-01-15 14:00:00,42.19,42.2,42.14,42.14,175200.0,22.8441,22.8496,22.8171,22.8171,175200.0
2013-01-15 14:05:00,42.15,42.15,42.09,42.1,400000.0,22.8225,22.8225,22.79,22.7954,400000.0
2013-01-15 14:10:00,42.1,42.14,42.1,42.11,214200.0,22.7954,22.8171,22.7954,22.8008,214200.0
2013-01-15 14:15:00,42.11,42.13,42.11,42.13,102600.0,22.8008,22.8117,22.8008,22.8117,102600.0
2013-01-15 14:20:00,42.12,42.13,42.08,42.12,104500.0,22.8062,22.8117,22.7846,22.8062,104500.0
2013-01-15 14:25:00,42.12,42.12,42.08,42.08,101100.0,22.8062,22.8062,22.7846,22.7846,101100.0
2013-01-15 14:30:00,42.09,42.16,42.09,42.14,124500.0,22.79,22.8279,22.79,22.8171,124500.0
2013-01-15 14:35:00,42.14,42.15,42.13,42.13,152200.0,22.8171,22.8225,22.8117,22.8117,152200.0
2013-01-15 14:40:00,42.14,42.14,42.1,42.1,120900.0,22.8171,22.8171,22.7954,22.7954,120900.0
2013-01-15 14:45:00,42.11,42.11,42.08,42.09,161300.0,22.8008,22.8008,22.7846,22.79,161300.0
2013-01-15 14:50:00,42.09,42.12,42.09,42.09,170300.0,22.79,22.8062,22.79,22.79,170300.0
2013-01-15 14:55:00,42.1,42.11,42.07,42.08,130000.0,22.7954,22.8008,22.7792,22.7846,130000.0
2013-01-15 15:00:00,42.08,42.11,42.08,42.09,271800.0,22.7846,22.8008,22.7846,22.79,271800.0
2013-01-15 15:05:00,42.1,42.14,42.09,42.12,228800.0,22.7954,22.8171,22.79,22.8062,228800.0
2013-01-15 15:10:00,42.12,42.12,42.09,42.09,126900.0,22.8062,22.8062,22.79,22.79,126900.0
2013-01-15 15:15:00,42.1,42.1,42.07,42.1,211000.0,22.7954,22.7954,22.7792,22.7954,211000.0
2013-01-15 15:20:00,42.09,42.09,42.05,42.09,190000.0,22.79,22.79,22.7683,22.79,190000.0
2013-01-15 15:25:00,42.09,42.09,42.04,42.04,261100.0,22.79,22.79,22.7629,22.7629,261100.0
2013-01-15 15:30:00,42.05,42.09,42.04,42.09,225800.0,22.7683,22.79,22.7629,22.79,225800.0
2013-01-15 15:35:00,42.09,42.11,42.07,42.07,125300.0,22.79,22.8008,22.7792,22.7792,125300.0
2013-01-15 15:40:00,42.07,42.11,42.07,42.08,294600.0,22.7792,22.8008,22.7792,22.7846,294600.0
2013-01-15 15:45:00,42.09,42.1,42.06,42.08,288700.0,22.79,22.7954,22.7738,22.7846,288700.0
2013-01-15 15:50:00,42.08,42.08,42.04,42.04,364100.0,22.7846,22.7846,22.7629,22.7629,364100.0
2013-01-15 15:55:00,42.05,42.08,41.96,41.97,1763600.0,22.7683,22.7846,22.7196,22.725,1763600.0
2013-01-16 09:30:00,41.91,41.98,41.82,41.92,281900.0,22.6925,22.7304,22.6438,22.698,281900.0
2013-01-16 09:35:00,41.92,42.05,41.91,42.0,249300.0,22.698,22.7683,22.6925,22.7413,249300.0
2013-01-16 09:40:00,42.01,42.01,41.72,41.85,430200.0,22.7467,22.7467,22.5897,22.6601,430200.0
2013-01-16 09:45:00,41.85,41.97,41.8,41.82,333300.0,22.6601,22.725,22.633,22.6438,333300.0
2013-01-16 09:50:00,41.82,41.86,41.8,41.81,337300.0,22.6438,22.6655,22.633,22.6384,337300.0
2013-01-16 09:55:00,41.8,41.91,41.8,41.9,201400.0,22.633,22.6925,22.633,22.6871,201400.0
2013-01-16 10:00:00,41.89,41.92,41.85,41.88,318900.0,22.6817,22.698,22.6601,22.6763,318900.0
2013-01-16 10:05:00,41.89,41.92,41.86,41.89,228500.0,22.6817,22.698,22.6655,22.6817,228500.0
2013-01-16 10:10:00,41.9,41.91,41.87,41.88,161000.0,22.6871,22.6925,22.6709,22.6763,161000.0
2013-01-16 10:15:00,41.88,41.91,41.84,41.84,200700.0,22.6763,22.6925,22.6546,22.6546,200700.0
2013-01-16 10:20:00,41.84,41.87,41.82,41.86,191500.0,22.6546,22.6709,22.6438,22.6655,191500.0
2013-01-16 10:25:00,41.86,41.9,41.85,41.88,135400.0,22.6655,22.6871,22.6601,22.6763,135400.0
2013-01-16 10:30:00,41.88,41.9,41.87,41.89,215600.0,22.6763,22.6871,22.6709,22.6817,215600.0
2013-01-16 10:35:00,41.89,41.91,41.86,41.87,127100.0,22.6817,22.6925,22.6655,22.6709,127100.0
2013-01-16 10:40:00,41.87,41.93,41.87,41.89,123900.0,22.6709,22.7034,22.6709,22.6817,123900.0
2013-01-16 10:45:00,41.88,41.92,41.87,41.91,139700.0,22.6763,22.698,22.6709,22.6925,139700.0
2013-01-16 10:50:00,41.92,41.92,41.87,41.87,124500.0,22.698,22.698,22.6709,22.6709,124500.0
2013-01-16 10:55:00,41.88,41.88,41.79,41.79,141100.0,22.6763,22.6763,22.6276,22.6276,141100.0
2013-01-16 11:00:00,41.8,41.81,41.79,41.8,150000.0,22.633,22.6384,22.6276,22.633,150000.0
2013-01-16 11:05:00,41.8,41.8,41.77,41.77,183000.0,22.633,22.633,22.6167,22.6167,183000.0
2013-01-16 11:10:00,41.78,41.79,41.75,41.77,147900.0,22.6222,22.6276,22.6059,22.6167,147900.0
2013-01-16 11:15:00,41.76,41.84,41.76,41.83,350800.0,22.6113,22.6546,22.6113,22.6492,350800.0
2013-01-16 11:20:00,41.83,41.88,41.83,41.86,86300.0,22.6492,22.6763,22.6492,22.6655,86300.0
2013-01-16 11:25:00,41.86,41.89,41.85,41.88,111000.0,22.6655,22.6817,22.6601,22.6763,111000.0
2013-01-16 11:30:00,41.87,41.91,41.86,41.9,168100.0,22.6709,22.6925,22.6655,22.6871,168100.0
2013-01-16 11:35:00,41.9,41.9,41.87,41.89,150100.0,22.6871,22.6871,22.6709,22.6817,150100.0
2013-01-16 11:40:00,41.89,41.9,41.85,41.88,208700.0,22.6817,22.6871,22.6601,22.6763,208700.0
2013-01-16 11:45:00,41.89,41.9,41.87,41.89,110700.0,22.6817,22.6871,22.6709,22.6817,110700.0
2013-01-16 11:50:00,41.88,41.89,41.87,41.88,81900.0,22.6763,22.6817,22.6709,22.6763,81900.0
2013-01-16 11:55:00,41.87,41.89,41.87,41.87,79500.0,22.6709,22.6817,22.6709,22.6709,79500.0
2013-01-16 12:00:00,41.88,41.9,41.86,41.88,141000.0,22.6763,22.6871,22.6655,22.6763,141000.0
2013-01-16 12:05:00,41.87,41.88,41.84,41.87,51400.0,22.6709,22.6763,22.6546,22.6709,51400.0
2013-01-16 12:10:00,41.87,41.88,41.84,41.85,37800.0,22.6709,22.6763,22.6546,22.6601,37800.0
2013-01-16 12:15:00,41.85,41.86,41.82,41.82,66900.0,22.6601,22.6655,22.6438,22.6438,66900.0
2013-01-16 12:20:00,41.82,41.83,41.8,41.8,61700.0,22.6438,22.6492,22.633,22.633,61700.0
2013-01-16 12:25:00,41.8,41.82,41.77,41.78,81300.0,22.633,22.6438,22.6167,22.6222,81300.0
2013-01-16 12:30:00,41.77,41.79,41.76,41.79,76800.0,22.6167,22.6276,22.6113,22.6276,76800.0
2013-01-16 12:35:00,41.79,41.79,41.77,41.77,68400.0,22.6276,22.6276,22.6167,22.6167,68400.0
2013-01-16 12:40:00,41.77,41.78,41.72,41.74,270100.0,22.6167,22.6222,22.5897,22.6005,270100.0
2013-01-16 12:45:00,41.74,41.77,41.73,41.75,181100.0,22.6005,22.6167,22.5951,22.6059,181100.0
2013-01-16 12:50:00,41.75,41.77,41.74,41.77,50100.0,22.6059,22.6167,22.6005,22.6167,50100.0
2013-01-16 12:55:00,41.77,41.77,41.75,41.77,81600.0,22.6167,22.6167,22.6059,22.6167,81600.0
2013-01-16 13:00:00,41.77,41.82,41.76,41.82,177800.0,22.6167,22.6438,22.6113,22.6438,177800.0
2013-01-16 13:05:00,41.82,41.83,41.8,41.81,121100.0,22.6438,22.6492,22.633,22.6384,121100.0
2013-01-16 13:10:00,41.82,41.83,41.8,41.83,65100.0,22.6438,22.6492,22.633,22.6492,65100.0
2013-01-16 13:15:00,41.83,41.84,41.8,41.83,77100.0,22.6492,22.6546,22.633,22.6492,77100.0
2013-01-16 13:20:00,41.84,41.85,41.81,41.83,52300.0,22.6546,22.6601,22.6384,22.6492,52300.0
2013-01-16 13:25:00,41.83,41.85,41.82,41.84,54800.0,22.6492,22.6601,22.6438,22.6546,54800.0
2013-01-16 13:30:00,41.85,41.9,41.84,41.89,67700.0,22.6601,22.6871,22.6546,22.6817,67700.0
2013-01-16 13:35:00,41.88,41.91,41.88,41.89,87300.0,22.6763,22.6925,22.6763,22.6817,87300.0
2013-01-16 13:40:00,41.89,41.91,41.87,41.87,93200.0,22.6817,22.6925,22.6709,22.6709,93200.0
2013-01-16 13:45:00,41.87,41.91,41.87,41.91,56300.0,22.6709,22.6925,22.6709,22.6925,56300.0
2013-01-16 13:50:00,41.91,41.92,41.89,41.92,66800.0,22.6925,22.698,22.6817,22.698,66800.0
2013-01-16 13:55:00,41.92,41.94,41.92,41.93,73500.0,22.698,22.7088,22.698,22.7034,73500.0
2013-01-16 14:00:00,41.92,41.94,41.9,41.94,83300.0,22.698,22.7088,22.6871,22.7088,83300.0
2013-01-16 14:05:00,41.94,41.94,41.89,41.89,69600.0,22.7088,22.7088,22.6817,22.6817,69600.0
2013-01-16 14:10:00,41.9,41.9,41.85,41.86,85000.0,22.6871,22.6871,22.6601,22.6655,85000.0
2013-01-16 14:15:00,41.85,41.87,41.83,41.86,113200.0,22.6601,22.6709,22.6492,22.6655,113200.0
2013-01-16 14:20:00,41.85,41.88,41.84,41.85,156700.0,22.6601,22.6763,22.6546,22.6601,156700.0
2013-01-16 14:25:00,41.85,41.85,41.82,41.83,89700.0,22.6601,22.6601,22.6438,22.6492,89700.0
2013-01-16 14:30:00,41.83,41.85,41.82,41.85,141200.0,22.6492,22.6601,22.6438,22.6601,141200.0
2013-01-16 14:35:00,41.84,41.85,41.79,41.8,667700.0,22.6546,22.6601,22.6276,22.633,667700.0
2013-01-16 14:40:00,41.81,41.81,41.76,41.77,260600.0,22.6384,22.6384,22.6113,22.6167,260600.0
2013-01-16 14:45:00,41.77,41.78,41.68,41.69,372000.0,22.6167,22.6222,22.568,22.5734,372000.0
2013-01-16 14:50:00,41.69,41.77,41.68,41.73,261600.0,22.5734,22.6167,22.568,22.5951,261600.0
2013-01-16 14:55:00,41.73,41.74,41.69,41.7,203000.0,22.5951,22.6005,22.5734,22.5788,203000.0
2013-01-16 15:00:00,41.7,41.71,41.65,41.68,338300.0,22.5788,22.5842,22.5518,22.568,338300.0
2013-01-16 15:05:00,41.68,41.76,41.67,41.75,297300.0,22.568,22.6113,22.5626,22.6059,297300.0
2013-01-16 15:10:00,41.75,41.76,41.74,41.75,66400.0,22.6059,22.6113,22.6005,22.6059,66400.0
2013-01-16 15:15:00,41.75,41.75,41.69,41.7,141900.0,22.6059,22.6059,22.5734,22.5788,141900.0
2013-01-16 15:20:00,41.69,41.7,41.67,41.68,168300.0,22.5734,22.5788,22.5626,22.568,168300.0
2013-01-16 15:25:00,41.68,41.68,41.6,41.6,498100.0,22.568,22.568,22.5247,22.5247,498100.0
2013-01-16 15:30:00,41.61,41.61,41.55,41.59,558700.0,22.5301,22.5301,22.4976,22.5193,558700.0
2013-01-16 15:35:00,41.59,41.6,41.53,41.59,401600.0,22.5193,22.5247,22.4868,22.5193,401600.0
2013-01-16 15:40:00,41.58,41.59,41.53,41.55,307600.0,22.5139,22.5193,22.4868,22.4976,307600.0
2013-01-16 15:45:00,41.55,41.59,41.54,41.58,481100.0,22.4976,22.5193,22.4922,22.5139,481100.0
2013-01-16 15:50:00,41.58,41.59,41.53,41.55,558500.0,22.5139,22.5193,22.4868,22.4976,558500.0
2013-01-16 15:55:00,41.56,41.62,41.5,41.5,1688100.0,22.503,22.5355,22.4705,22.4705,1688100.0
2013-01-17 09:30:00,41.71,41.71,41.58,41.64,422800.0,22.5842,22.5842,22.5139,22.5463,422800.0
2013-01-17 09:35:00,41.65,41.66,41.51,41.62,424500.0,22.5518,22.5572,22.476,22.5355,424500.0
2013-01-17 09:40:00,41.61,41.62,41.57,41.58,457900.0,22.5301,22.5355,22.5084,22.5139,457900.0
2013-01-17 09:45:00,41.58,41.77,41.57,41.73,443200.0,22.5139,22.6167,22.5084,22.5951,443200.0
2013-01-17 09:50:00,41.73,41.79,41.68,41.68,357800.0,22.5951,22.6276,22.568,22.568,357800.0
2013-01-17 09:55:00,41.68,41.81,41.68,41.8,205300.0,22.568,22.6384,22.568,22.633,205300.0
2013-01-17 10:00:00,41.8,41.84,41.75,41.8,303200.0,22.633,22.6546,22.6059,22.633,303200.0
2013-01-17 10:05:00,41.81,41.88,41.78,41.85,355500.0,22.6384,22.6763,22.6222,22.6601,355500.0
2013-01-17 10:10:00,41.83,41.86,41.81,41.85,183500.0,22.6492,22.6655,22.6384,22.6601,183500.0
2013-01-17 10:15:00,41.85,41.94,41.84,41.92,226200.0,22.6601,22.7088,22.6546,22.698,226200.0
2013-01-17 10:20:00,41.92,42.08,41.91,42.0,551100.0,22.698,22.7846,22.6925,22.7413,551100.0
2013-01-17 10:25:00,42.0,42.02,41.94,41.98,232400.0,22.7413,22.7521,22.7088,22.7304,232400.0
2013-01-17 10:30:00,41.97,41.98,41.95,41.97,101700.0,22.725,22.7304,22.7142,22.725,101700.0
2013-01-17 10:35:00,41.96,42.01,41.94,42.0,235400.0,22.7196,22.7467,22.7088,22.7413,235400.0
2013-01-17 10:40:00,42.0,42.01,41.95,41.97,140400.0,22.7413,22.7467,22.7142,22.725,140400.0
2013-01-17 10:45:00,41.96,41.98,41.94,41.94,120400.0,22.7196,22.7304,22.7088,22.7088,120400.0
2013-01-17 10:50:00,41.94,41.99,41.94,41.97,118400.0,22.7088,22.7359,22.7088,22.725,118400.0
2013-01-17 10:55:00,41.96,41.99,41.95,41.98,135200.0,22.7196,22.7359,22.7142,22.7304,135200.0
2013-01-17 11:00:00,41.98,42.02,41.96,42.02,200500.0,22.7304,22.7521,22.7196,22.7521,200500.0
2013-01-17 11:05:00,42.02,42.02,41.99,42.0,183700.0,22.7521,22.7521,22.7359,22.7413,183700.0
2013-01-17 11:10:00,42.0,42.01,41.97,42.0,141500.0,22.7413,22.7467,22.725,22.7413,141500.0
2013-01-17 11:15:00,42.01,42.05,42.0,42.03,79900.0,22.7467,22.7683,22.7413,22.7575,79900.0
2013-01-17 11:20:00,42.03,42.05,41.97,42.02,136500.0,22.7575,22.7683,22.725,22.7521,136500.0
2013-01-17 11:25:00,42.02,42.07,42.02,42.06,99400.0,22.7521,22.7792,22.7521,22.7738,99400.0
2013-01-17 11:30:00,42.06,42.1,42.06,42.08,126600.0,22.7738,22.7954,22.7738,22.7846,126600.0
2013-01-17 11:35:00,42.09,42.11,42.06,42.1,136900.0,22.79,22.8008,22.7738,22.7954,136900.0
2013-01-17 11:40:00,42.09,42.12,42.09,42.09,83900.0,22.79,22.8062,22.79,22.79,83900.0
2013-01-17 11:45:00,42.09,42.15,42.08,42.14,202800.0,22.79,22.8225,22.7846,22.8171,202800.0
2013-01-17 11:50:00,42.14,42.15,42.11,42.14,83700.0,22.8171,22.8225,22.8008,22.8171,83700.0
2013-01-17 11:55:00,42.14,42.17,42.13,42.16,153700.0,22.8171,22.8333,22.8117,22.8279,153700.0
2013-01-17 12:00:00,42.17,42.24,42.15,42.23,224900.0,22.8333,22.8712,22.8225,22.8658,224900.0
2013-01-17 12:05:00,42.23,42.37,42.2,42.37,487900.0,22.8658,22.9416,22.8496,22.9416,487900.0
2013-01-17 12:10:00,42.37,42.37,42.28,42.35,182900.0,22.9416,22.9416,22.8929,22.9308,182900.0
2013-01-17 12:15:00,42.35,42.36,42.28,42.3,150100.0,22.9308,22.9362,22.8929,22.9037,150100.0
2013-01-17 12:20:00,42.3,42.32,42.28,42.31,164800.0,22.9037,22.9145,22.8929,22.9091,164800.0
2013-01-17 12:25:00,42.32,42.36,42.31,42.32,127300.0,22.9145,22.9362,22.9091,22.9145,127300.0
2013-01-17 12:30:00,42.32,42.34,42.3,42.33,115100.0,22.9145,22.9254,22.9037,22.92,115100.0
2013-01-17 12:35:00,42.32,42.34,42.28,42.29,112900.0,22.9145,22.9254,22.8929,22.8983,112900.0
2013-01-17 12:40:00,42.28,42.29,42.22,42.25,168500.0,22.8929,22.8983,22.8604,22.8766,168500.0
2013-01-17 12:45:00,42.25,42.27,42.23,42.25,52700.0,22.8766,22.8875,22.8658,22.8766,52700.0
2013-01-17 12:50:00,42.25,42.26,42.22,42.23,197400.0,22.8766,22.8821,22.8604,22.8658,197400.0
2013-01-17 12:55:00,42.23,42.25,42.21,42.24,94800.0,22.8658,22.8766,22.855,22.8712,94800.0
2013-01-17 13:00:00,42.25,42.25,42.21,42.23,90600.0,22.8766,22.8766,22.855,22.8658,90600.0
2013-01-17 13:05:00,42.23,42.24,42.21,42.22,59000.0,22.8658,22.8712,22.855,22.8604,59000.0
2013-01-17 13:10:00,42.22,42.26,42.22,42.26,99800.0,22.8604,22.8821,22.8604,22.8821,99800.0
2013-01-17 13:15:00,42.26,42.27,42.22,42.24,58100.0,22.8821,22.8875,22.8604,22.8712,58100.0
2013-01-17 13:20:00,42.24,42.24,42.21,42.24,39200.0,22.8712,22.8712,22.855,22.8712,39200.0
2013-01-17 13:25:00,42.24,42.24,42.21,42.22,102300.0,22.8712,22.8712,22.855,22.8604,102300.0
2013-01-17 13:30:00,42.22,42.24,42.21,42.23,87300.0,22.8604,22.8712,22.855,22.8658,87300.0
2013-01-17 13:35:00,42.23,42.27,42.23,42.24,122600.0,22.8658,22.8875,22.8658,22.8712,122600.0
2013-01-17 13:40:00,42.25,42.26,42.23,42.24,134300.0,22.8766,22.8821,22.8658,22.8712,134300.0
2013-01-17 13:45:00,42.25,42.25,42.2,42.21,86100.0,22.8766,22.8766,22.8496,22.855,86100.0
2013-01-17 13:50:00,42.2,42.28,42.2,42.27,79100.0,22.8496,22.8929,22.8496,22.8875,79100.0
2013-01-17 13:55:00,42.28,42.29,42.26,42.27,85700.0,22.8929,22.8983,22.8821,22.8875,85700.0
2013-01-17 14:00:00,42.28,42.28,42.23,42.27,88800.0,22.8929,22.8929,22.8658,22.8875,88800.0
2013-01-17 14:05:00,42.27,42.29,42.24,42.25,147300.0,22.8875,22.8983,22.8712,22.8766,147300.0
2013-01-17 14:10:00,42.25,42.25,42.2,42.23,106800.0,22.8766,22.8766,22.8496,22.8658,106800.0
2013-01-17 14:15:00,42.22,42.22,42.18,42.19,138700.0,22.8604,22.8604,22.8387,22.8441,138700.0
2013-01-17 14:20:00,42.19,42.23,42.19,42.22,77100.0,22.8441,22.8658,22.8441,22.8604,77100.0
2013-01-17 14:25:00,42.22,42.22,42.18,42.19,91000.0,22.8604,22.8604,22.8387,22.8441,91000.0
2013-01-17 14:30:00,42.19,42.21,42.18,42.2,88300.0,22.8441,22.855,22.8387,22.8496,88300.0
2013-01-17 14:35:00,42.2,42.2,42.15,42.17,95500.0,22.8496,22.8496,22.8225,22.8333,95500.0
2013-01-17 14:40:00,42.18,42.2,42.17,42.2,78300.0,22.8387,22.8496,22.8333,22.8496,78300.0
2013-01-17 14:45:00,42.19,42.2,42.18,42.19,70200.0,22.8441,22.8496,22.8387,22.8441,70200.0
2013-01-17 14:50:00,42.19,42.2,42.18,42.18,71100.0,22.8441,22.8496,22.8387,22.8387,71100.0
2013-01-17 14:55:00,42.19,42.2,42.17,42.2,102400.0,22.8441,22.8496,22.8333,22.8496,102400.0
2013-01-17 15:00:00,42.19,42.2,42.19,42.2,61400.0,22.8441,22.8496,22.8441,22.8496,61400.0
2013-01-17 15:05:00,42.2,42.2,42.19,42.19,84300.0,22.8496,22.8496,22.8441,22.8441,84300.0
2013-01-17 15:10:00,42.2,42.2,42.16,42.19,137100.0,22.8496,22.8496,22.8279,22.8441,137100.0
2013-01-17 15:15:00,42.19,42.22,42.18,42.22,176700.0,22.8441,22.8604,22.8387,22.8604,176700.0
2013-01-17 15:20:00,42.22,42.22,42.18,42.19,152900.0,22.8604,22.8604,22.8387,22.8441,152900.0
2013-01-17 15:25:00,42.19,42.2,42.18,42.2,124200.0,22.8441,22.8496,22.8387,22.8496,124200.0
2013-01-17 15:30:00,42.2,42.25,42.19,42.24,166100.0,22.8496,22.8766,22.8441,22.8712,166100.0
2013-01-17 15:35:00,42.24,42.24,42.19,42.23,166600.0,22.8712,22.8712,22.8441,22.8658,166600.0
2013-01-17 15:40:00,42.22,42.26,42.22,42.26,121900.0,22.8604,22.8821,22.8604,22.8821,121900.0
2013-01-17 15:45:00,42.25,42.26,42.18,42.19,250600.0,22.8766,22.8821,22.8387,22.8441,250600.0
2013-01-17 15:50:00,42.18,42.19,42.14,42.16,244700.0,22.8387,22.8441,22.8171,22.8279,244700.0
2013-01-17 15:55:00,42.16,42.2,42.13,42.13,522200.0,22.8279,22.8496,22.8117,22.8117,522200.0
2013-01-18 09:30:00,42.17,42.39,42.15,42.17,2751800.0,22.8333,22.9524,22.8225,22.8333,2751800.0
2013-01-18 09:35:00,42.17,42.25,42.17,42.24,358400.0,22.8333,22.8766,22.8333,22.8712,358400.0
2013-01-18 09:40:00,42.24,42.28,42.2,42.2,185800.0,22.8712,22.8929,22.8496,22.8496,185800.0
2013-01-18 09:45:00,42.21,42.24,42.2,42.2,218500.0,22.855,22.8712,22.8496,22.8496,218500.0
2013-01-18 09:50:00,42.2,42.21,42.1,42.11,268700.0,22.8496,22.855,22.7954,22.8008,268700.0
2013-01-18 09:55:00,42.11,42.21,42.07,42.2,112800.0,22.8008,22.855,22.7792,22.8496,112800.0
2013-01-18 10:00:00,42.22,42.23,42.13,42.17,155500.0,22.8604,22.8658,22.8117,22.8333,155500.0
2013-01-18 10:05:00,42.17,42.2,42.15,42.19,106000.0,22.8333,22.8496,22.8225,22.8441,106000.0
2013-01-18 10:10:00,42.2,42.21,42.13,42.17,152400.0,22.8496,22.855,22.8117,22.8333,152400.0
2013-01-18 10:15:00,42.17,42.18,42.14,42.14,407100.0,22.8333,22.8387,22.8171,22.8171,407100.0
2013-01-18 10:20:00,42.14,42.2,42.12,42.2,105700.0,22.8171,22.8496,22.8062,22.8496,105700.0
2013-01-18 10:25:00,42.2,42.21,42.18,42.19,171400.0,22.8496,22.855,22.8387,22.8441,171400.0
2013-01-18 10:30:00,42.18,42.24,42.16,42.23,182100.0,22.8387,22.8712,22.8279,22.8658,182100.0
2013-01-18 10:35:00,42.23,42.25,42.2,42.24,136700.0,22.8658,22.8766,22.8496,22.8712,136700.0
2013-01-18 10:40:00,42.25,42.25,42.22,42.24,84400.0,22.8766,22.8766,22.8604,22.8712,84400.0
2013-01-18 10:45:00,42.24,42.28,42.23,42.28,90700.0,22.8712,22.8929,22.8658,22.8929,90700.0
2013-01-18 10:50:00,42.27,42.3,42.27,42.29,90200.0,22.8875,22.9037,22.8875,22.8983,90200.0
2013-01-18 10:55:00,42.28,42.33,42.26,42.32,266300.0,22.8929,22.92,22.8821,22.9145,266300.0
2013-01-18 11:00:00,42.32,42.34,42.29,42.34,222700.0,22.9145,22.9254,22.8983,22.9254,222700.0
2013-01-18 11:05:00,42.33,42.36,42.31,42.33,119500.0,22.92,22.9362,22.9091,22.92,119500.0
2013-01-18 11:10:00,42.33,42.33,42.25,42.27,130200.0,22.92,22.92,22.8766,22.8875,130200.0
2013-01-18 11:15:00,42.26,42.33,42.25,42.32,124200.0,22.8821,22.92,22.8766,22.9145,124200.0
2013-01-18 11:20:00,42.33,42.39,42.32,42.38,99000.0,22.92,22.9524,22.9145,22.947,99000.0
2013-01-18 11:25:00,42.38,42.39,42.36,42.36,66200.0,22.947,22.9524,22.9362,22.9362,66200.0
2013-01-18 11:30:00,42.36,42.41,42.35,42.4,198700.0,22.9362,22.9633,22.9308,22.9579,198700.0
2013-01-18 11:35:00,42.41,42.42,42.38,42.4,84900.0,22.9633,22.9687,22.947,22.9579,84900.0
2013-01-18 11:40:00,42.41,42.41,42.35,42.35,91300.0,22.9633,22.9633,22.9308,22.9308,91300.0
2013-01-18 11:45:00,42.36,42.36,42.28,42.28,77500.0,22.9362,22.9362,22.8929,22.8929,77500.0
2013-01-18 11:50:00,42.29,42.34,42.28,42.28,60600.0,22.8983,22.9254,22.8929,22.8929,60600.0
2013-01-18 11:55:00,42.29,42.35,42.28,42.33,86600.0,22.8983,22.9308,22.8929,22.92,86600.0
2013-01-18 12:00:00,42.32,42.33,42.29,42.3,140600.0,22.9145,22.92,22.8983,22.9037,140600.0
2013-01-18 12:05:00,42.31,42.31,42.26,42.3,78400.0,22.9091,22.9091,22.8821,22.9037,78400.0
2013-01-18 12:10:00,42.3,42.31,42.28,42.29,92300.0,22.9037,22.9091,22.8929,22.8983,92300.0
2013-01-18 12:15:00,42.29,42.3,42.27,42.29,50200.0,22.8983,22.9037,22.8875,22.8983,50200.0
2013-01-18 12:20:00,42.29,42.3,42.28,42.3,74000.0,22.8983,22.9037,22.8929,22.9037,74000.0
2013-01-18 12:25:00,42.29,42.32,42.29,42.31,73900.0,22.8983,22.9145,22.8983,22.9091,73900.0
2013-01-18 12:30:00,42.3,42.32,42.29,42.3,86900.0,22.9037,22.9145,22.8983,22.9037,86900.0
2013-01-18 12:35:00,42.3,42.31,42.29,42.3,42500.0,22.9037,22.9091,22.8983,22.9037,42500.0
2013-01-18 12:40:00,42.29,42.3,42.27,42.27,58600.0,22.8983,22.9037,22.8875,22.8875,58600.0
2013-01-18 12:45:00,42.27,42.28,42.27,42.28,48300.0,22.8875,22.8929,22.8875,22.8929,48300.0
2013-01-18 12:50:00,42.28,42.33,42.27,42.29,91400.0,22.8929,22.92,22.8875,22.8983,91400.0
2013-01-18 12:55:00,42.29,42.32,42.29,42.29,43500.0,22.8983,22.9145,22.8983,22.8983,43500.0
2013-01-18 13:00:00,42.29,42.31,42.28,42.28,77300.0,22.8983,22.9091,22.8929,22.8929,77300.0
2013-01-18 13:05:00,42.29,42.3,42.28,42.29,25100.0,22.8983,22.9037,22.8929,22.8983,25100.0
2013-01-18 13:10:00,42.29,42.3,42.29,42.29,56700.0,22.8983,22.9037,22.8983,22.8983,56700.0
2013-01-18 13:15:00,42.3,42.32,42.29,42.32,73300.0,22.9037,22.9145,22.8983,22.9145,73300.0
2013-01-18 13:20:00,42.32,42.32,42.28,42.3,67600.0,22.9145,22.9145,22.8929,22.9037,67600.0
2013-01-18 13:25:00,42.3,42.31,42.28,42.31,69400.0,22.9037,22.9091,22.8929,22.9091,69400.0
2013-01-18 13:30:00,42.31,42.32,42.29,42.31,83400.0,22.9091,22.9145,22.8983,22.9091,83400.0
2013-01-18 13:35:00,42.3,42.3,42.28,42.29,28500.0,22.9037,22.9037,22.8929,22.8983,28500.0
2013-01-18 13:40:00,42.29,42.3,42.28,42.3,44100.0,22.8983,22.9037,22.8929,22.9037,44100.0
2013-01-18 13:45:00,42.3,42.32,42.29,42.3,54100.0,22.9037,22.9145,22.8983,22.9037,54100.0
2013-01-18 13:50:00,42.31,42.31,42.28,42.31,90600.0,22.9091,22.9091,22.8929,22.9091,90600.0
2013-01-18 13:55:00,42.3,42.35,42.3,42.33,86800.0,22.9037,22.9308,22.9037,22.92,86800.0
2013-01-18 14:00:00,42.34,42.34,42.31,42.33,76000.0,22.9254,22.9254,22.9091,22.92,76000.0
2013-01-18 14:05:00,42.32,42.34,42.32,42.34,105600.0,22.9145,22.9254,22.9145,22.9254,105600.0
2013-01-18 14:10:00,42.34,42.35,42.33,42.35,67200.0,22.9254,22.9308,22.92,22.9308,67200.0
2013-01-18 14:15:00,42.34,42.35,42.3,42.34,168700.0,22.9254,22.9308,22.9037,22.9254,168700.0
2013-01-18 14:20:00,42.34,42.36,42.33,42.34,76700.0,22.9254,22.9362,22.92,22.9254,76700.0
2013-01-18 14:25:00,42.33,42.34,42.33,42.34,67600.0,22.92,22.9254,22.92,22.9254,67600.0
2013-01-18 14:30:00,42.34,42.34,42.33,42.33,41200.0,22.9254,22.9254,22.92,22.92,41200.0
2013-01-18 14:35:00,42.34,42.37,42.33,42.37,80500.0,22.9254,22.9416,22.92,22.9416,80500.0
2013-01-18 14:40:00,42.37,42.38,42.36,42.38,46500.0,22.9416,22.947,22.9362,22.947,46500.0
2013-01-18 14:45:00,42.38,42.38,42.32,42.32,80000.0,22.947,22.947,22.9145,22.9145,80000.0
2013-01-18 14:50:00,42.33,42.35,42.32,42.33,89200.0,22.92,22.9308,22.9145,22.92,89200.0
2013-01-18 14:55:00,42.33,42.4,42.33,42.39,190200.0,22.92,22.9579,22.92,22.9524,190200.0
2013-01-18 15:00:00,42.38,42.42,42.38,42.42,144700.0,22.947,22.9687,22.947,22.9687,144700.0
2013-01-18 15:05:00,42.41,42.43,42.41,42.43,116900.0,22.9633,22.9741,22.9633,22.9741,116900.0
2013-01-18 15:10:00,42.42,42.43,42.4,42.41,107000.0,22.9687,22.9741,22.9579,22.9633,107000.0
2013-01-18 15:15:00,42.41,42.43,42.4,42.41,163200.0,22.9633,22.9741,22.9579,22.9633,163200.0
2013-01-18 15:20:00,42.42,42.45,42.4,42.44,209900.0,22.9687,22.9849,22.9579,22.9795,209900.0
2013-01-18 15:25:00,42.45,42.45,42.44,42.45,107600.0,22.9849,22.9849,22.9795,22.9849,107600.0
2013-01-18 15:30:00,42.44,42.45,42.44,42.45,156000.0,22.9795,22.9849,22.9795,22.9849,156000.0
2013-01-18 15:35:00,42.45,42.47,42.44,42.47,296900.0,22.9849,22.9958,22.9795,22.9958,296900.0
2013-01-18 15:40:00,42.47,42.49,42.45,42.49,244500.0,22.9958,23.0066,22.9849,23.0066,244500.0
2013-01-18 15:45:00,42.49,42.49,42.48,42.49,296900.0,23.0066,23.0066,23.0012,23.0066,296900.0
2013-01-18 15:50:00,42.48,42.49,42.46,42.47,315300.0,23.0012,23.0066,22.9903,22.9958,315300.0
2013-01-18 15:55:00,42.47,42.52,42.46,42.51,971000.0,22.9958,23.0228,22.9903,23.0174,971000.0
2013-01-22 09:30:00,42.96,43.42,42.9,43.01,1704400.0,23.2611,23.5101,23.2286,23.2881,1704400.0
2013-01-22 09:35:00,43.03,43.13,42.57,42.85,1024400.0,23.299,23.3531,23.0499,23.2015,1024400.0
2013-01-22 09:40:00,42.85,42.95,42.54,42.69,859000.0,23.2015,23.2557,23.0337,23.1149,859000.0
2013-01-22 09:45:00,42.69,42.86,42.65,42.81,470800.0,23.1149,23.2069,23.0932,23.1799,470800.0
2013-01-22 09:50:00,42.81,42.93,42.77,42.88,562500.0,23.1799,23.2448,23.1582,23.2178,562500.0
2013-01-22 09:55:00,42.88,42.92,42.81,42.84,691000.0,23.2178,23.2394,23.1799,23.1961,691000.0
2013-01-22 10:00:00,42.84,42.88,42.74,42.86,743800.0,23.1961,23.2178,23.142,23.2069,743800.0
2013-01-22 10:05:00,42.86,42.87,42.81,42.82,414300.0,23.2069,23.2123,23.1799,23.1853,414300.0
2013-01-22 10:10:00,42.81,42.82,42.66,42.67,625900.0,23.1799,23.1853,23.0986,23.104,625900.0
2013-01-22 10:15:00,42.67,42.72,42.62,42.66,279800.0,23.104,23.1311,23.077,23.0986,279800.0
2013-01-22 10:20:00,42.65,42.67,42.51,42.51,297900.0,23.0932,23.104,23.0174,23.0174,297900.0
2013-01-22 10:25:00,42.51,42.61,42.49,42.51,565800.0,23.0174,23.0716,23.0066,23.0174,565800.0
2013-01-22 10:30:00,42.51,42.64,42.51,42.62,314400.0,23.0174,23.0878,23.0174,23.077,314400.0
2013-01-22 10:35:00,42.63,42.72,42.6,42.72,400700.0,23.0824,23.1311,23.0661,23.1311,400700.0
2013-01-22 10:40:00,42.72,42.88,42.7,42.84,497100.0,23.1311,23.2178,23.1203,23.1961,497100.0
2013-01-22 10:45:00,42.83,42.88,42.79,42.87,271100.0,23.1907,23.2178,23.169,23.2123,271100.0
2013-01-22 10:50:00,42.87,42.92,42.87,42.89,419900.0,23.2123,23.2394,23.2123,23.2232,419900.0
2013-01-22 10:55:00,42.88,42.9,42.81,42.89,280300.0,23.2178,23.2286,23.1799,23.2232,280300.0
2013-01-22 11:00:00,42.9,42.9,42.8,42.8,261200.0,23.2286,23.2286,23.1744,23.1744,261200.0
2013-01-22 11:05:00,42.8,42.86,42.72,42.85,480500.0,23.1744,23.2069,23.1311,23.2015,480500.0
2013-01-22 11:10:00,42.86,42.86,42.74,42.76,346400.0,23.2069,23.2069,23.142,23.1528,346400.0
2013-01-22 11:15:00,42.76,42.79,42.75,42.79,263200.0,23.1528,23.169,23.1474,23.169,263200.0
2013-01-22 11:20:00,42.79,42.81,42.74,42.77,179200.0,23.169,23.1799,23.142,23.1582,179200.0
2013-01-22 11:25:00,42.78,42.84,42.73,42.83,208600.0,23.1636,23.1961,23.1365,23.1907,208600.0
2013-01-22 11:30:00,42.83,42.85,42.78,42.8,151600.0,23.1907,23.2015,23.1636,23.1744,151600.0
2013-01-22 11:35:00,42.8,42.86,42.79,42.86,174900.0,23.1744,23.2069,23.169,23.2069,174900.0
2013-01-22 11:40:00,42.85,42.88,42.85,42.86,185700.0,23.2015,23.2178,23.2015,23.2069,185700.0
2013-01-22 11:45:00,42.86,42.87,42.8,42.84,169500.0,23.2069,23.2123,23.1744,23.1961,169500.0
2013-01-22 11:50:00,42.83,42.89,42.82,42.88,289200.0,23.1907,23.2232,23.1853,23.2178,289200.0
2013-01-22 11:55:00,42.87,42.97,42.87,42.97,286200.0,23.2123,23.2665,23.2123,23.2665,286200.0
2013-01-22 12:00:00,42.96,42.97,42.93,42.93,171900.0,23.2611,23.2665,23.2448,23.2448,171900.0
2013-01-22 12:05:00,42.93,42.96,42.93,42.95,174800.0,23.2448,23.2611,23.2448,23.2557,174800.0
2013-01-22 12:10:00,42.95,42.95,42.89,42.91,219100.0,23.2557,23.2557,23.2232,23.234,219100.0
2013-01-22 12:15:00,42.91,42.93,42.9,42.92,151400.0,23.234,23.2448,23.2286,23.2394,151400.0
2013-01-22 12:20:00,42.93,42.93,42.86,42.91,272100.0,23.2448,23.2448,23.2069,23.234,272100.0
2013-01-22 12:25:00,42.91,42.91,42.86,42.89,435000.0,23.234,23.234,23.2069,23.2232,435000.0
2013-01-22 12:30:00,42.9,42.92,42.89,42.91,164100.0,23.2286,23.2394,23.2232,23.234,164100.0
2013-01-22 12:35:00,42.91,42.93,42.9,42.93,119400.0,23.234,23.2448,23.2286,23.2448,119400.0
2013-01-22 12:40:00,42.92,42.94,42.91,42.92,139300.0,23.2394,23.2502,23.234,23.2394,139300.0
2013-01-22 12:45:00,42.92,42.92,42.91,42.92,83800.0,23.2394,23.2394,23.234,23.2394,83800.0
2013-01-22 12:50:00,42.92,42.93,42.91,42.93,94500.0,23.2394,23.2448,23.234,23.2448,94500.0
2013-01-22 12:55:00,42.94,42.94,42.87,42.89,130800.0,23.2502,23.2502,23.2123,23.2232,130800.0
2013-01-22 13:00:00,42.89,42.9,42.88,42.89,96900.0,23.2232,23.2286,23.2178,23.2232,96900.0
2013-01-22 13:05:00,42.9,42.9,42.83,42.86,118400.0,23.2286,23.2286,23.1907,23.2069,118400.0
2013-01-22 13:10:00,42.86,42.86,42.83,42.84,78500.0,23.2069,23.2069,23.1907,23.1961,78500.0
2013-01-22 13:15:00,42.83,42.86,42.83,42.86,68700.0,23.1907,23.2069,23.1907,23.2069,68700.0
2013-01-22 13:20:00,42.85,42.86,42.83,42.83,72400.0,23.2015,23.2069,23.1907,23.1907,72400.0
2013-01-22 13:25:00,42.83,42.84,42.76,42.76,168500.0,23.1907,23.1961,23.1528,23.1528,168500.0
2013-01-22 13:30:00,42.77,42.78,42.75,42.77,167300.0,23.1582,23.1636,23.1474,23.1582,167300.0
2013-01-22 13:35:00,42.77,42.77,42.64,42.65,327600.0,23.1582,23.1582,23.0878,23.0932,327600.0
2013-01-22 13:40:00,42.65,42.7,42.64,42.68,246100.0,23.0932,23.1203,23.0878,23.1095,246100.0
2013-01-22 13:45:00,42.69,42.73,42.68,42.7,123100.0,23.1149,23.1365,23.1095,23.1203,123100.0
2013-01-22 13:50:00,42.7,42.72,42.69,42.7,144500.0,23.1203,23.1311,23.1149,23.1203,144500.0
2013-01-22 13:55:00,42.69,42.7,42.58,42.59,216100.0,23.1149,23.1203,23.0553,23.0607,216100.0
2013-01-22 14:00:00,42.59,42.66,42.59,42.65,286300.0,23.0607,23.0986,23.0607,23.0932,286300.0
2013-01-22 14:05:00,42.66,42.7,42.66,42.68,296500.0,23.0986,23.1203,23.0986,23.1095,296500.0
2013-01-22 14:10:00,42.69,42.7,42.68,42.68,170300.0,23.1149,23.1203,23.1095,23.1095,170300.0
2013-01-22 14:15:00,42.68,42.7,42.65,42.69,237000.0,23.1095,23.1203,23.0932,23.1149,237000.0
2013-01-22 14:20:00,42.69,42.7,42.67,42.67,187600.0,23.1149,23.1203,23.104,23.104,187600.0
2013-01-22 14:25:00,42.67,42.68,42.63,42.65,143400.0,23.104,23.1095,23.0824,23.0932,143400.0
2013-01-22 14:30:00,42.65,42.73,42.64,42.71,282600.0,23.0932,23.1365,23.0878,23.1257,282600.0
2013-01-22 14:35:00,42.72,42.72,42.67,42.68,206000.0,23.1311,23.1311,23.104,23.1095,206000.0
2013-01-22 14:40:00,42.68,42.69,42.65,42.65,107200.0,23.1095,23.1149,23.0932,23.0932,107200.0
2013-01-22 14:45:00,42.65,42.72,42.65,42.72,273000.0,23.0932,23.1311,23.0932,23.1311,273000.0
2013-01-22 14:50:00,42.71,42.75,42.7,42.74,377800.0,23.1257,23.1474,23.1203,23.142,377800.0
2013-01-22 14:55:00,42.73,42.83,42.73,42.8,831000.0,23.1365,23.1907,23.1365,23.1744,831000.0
2013-01-22 15:00:00,42.81,42.81,42.72,42.79,366800.0,23.1799,23.1799,23.1311,23.169,366800.0
2013-01-22 15:05:00,42.79,42.84,42.78,42.78,359400.0,23.169,23.1961,23.1636,23.1636,359400.0
2013-01-22 15:10:00,42.78,42.79,42.75,42.76,192400.0,23.1636,23.169,23.1474,23.1528,192400.0
2013-01-22 15:15:00,42.77,42.77,42.73,42.73,333400.0,23.1582,23.1582,23.1365,23.1365,333400.0
2013-01-22 15:20:00,42.73,42.8,42.71,42.8,237500.0,23.1365,23.1744,23.1257,23.1744,237500.0
2013-01-22 15:25:00,42.79,42.81,42.76,42.8,315200.0,23.169,23.1799,23.1528,23.1744,315200.0
2013-01-22 15:30:00,42.8,42.87,42.79,42.87,268300.0,23.1744,23.2123,23.169,23.2123,268300.0
2013-01-22 15:35:00,42.87,42.92,42.84,42.91,465200.0,23.2123,23.2394,23.1961,23.234,465200.0
2013-01-22 15:40:00,42.92,42.99,42.92,42.97,408200.0,23.2394,23.2773,23.2394,23.2665,408200.0
2013-01-22 15:45:00,42.97,42.99,42.93,42.95,693700.0,23.2665,23.2773,23.2448,23.2557,693700.0
2013-01-22 15:50:00,42.94,42.95,42.89,42.92,666400.0,23.2502,23.2557,23.2232,23.2394,666400.0
2013-01-22 15:55:00,42.93,42.98,42.9,42.92,1064100.0,23.2448,23.2719,23.2286,23.2394,1064100.0
2013-01-23 09:30:00,43.01,43.07,42.96,43.02,765500.0,23.2881,23.3206,23.2611,23.2936,765500.0
2013-01-23 09:35:00,43.03,43.05,42.93,42.97,396500.0,23.299,23.3098,23.2448,23.2665,396500.0
2013-01-23 09:40:00,42.97,43.03,42.96,43.01,523300.0,23.2665,23.299,23.2611,23.2881,523300.0
2013-01-23 09:45:00,43.02,43.04,42.92,42.92,318800.0,23.2936,23.3044,23.2394,23.2394,318800.0
2013-01-23 09:50:00,42.95,42.95,42.81,42.82,269000.0,23.2557,23.2557,23.1799,23.1853,269000.0
2013-01-23 09:55:00,42.82,42.82,42.71,42.78,265700.0,23.1853,23.1853,23.1257,23.1636,265700.0
2013-01-23 10:00:00,42.78,42.96,42.74,42.95,314200.0,23.1636,23.2611,23.142,23.2557,314200.0
2013-01-23 10:05:00,42.96,42.96,42.86,42.96,337300.0,23.2611,23.2611,23.2069,23.2611,337300.0
2013-01-23 10:10:00,42.95,42.96,42.86,42.87,172900.0,23.2557,23.2611,23.2069,23.2123,172900.0
2013-01-23 10:15:00,42.87,42.89,42.84,42.85,161700.0,23.2123,23.2232,23.1961,23.2015,161700.0
2013-01-23 10:20:00,42.85,42.85,42.74,42.75,188900.0,23.2015,23.2015,23.142,23.1474,188900.0
2013-01-23 10:25:00,42.75,42.77,42.71,42.76,184800.0,23.1474,23.1582,23.1257,23.1528,184800.0
2013-01-23 10:30:00,42.76,42.78,42.73,42.74,155000.0,23.1528,23.1636,23.1365,23.142,155000.0
2013-01-23 10:35:00,42.75,42.75,42.71,42.72,245500.0,23.1474,23.1474,23.1257,23.1311,245500.0
2013-01-23 10:40:00,42.72,42.72,42.66,42.68,242600.0,23.1311,23.1311,23.0986,23.1095,242600.0
2013-01-23 10:45:00,42.67,42.71,42.67,42.68,266900.0,23.104,23.1257,23.104,23.1095,266900.0
2013-01-23 10:50:00,42.69,42.69,42.65,42.66,131100.0,23.1149,23.1149,23.0932,23.0986,131100.0
2013-01-23 10:55:00,42.65,42.66,42.58,42.66,213300.0,23.0932,23.0986,23.0553,23.0986,213300.0
2013-01-23 11:00:00,42.65,42.69,42.64,42.64,217900.0,23.0932,23.1149,23.0878,23.0878,217900.0
2013-01-23 11:05:00,42.64,42.65,42.56,42.57,127800.0,23.0878,23.0932,23.0445,23.0499,127800.0
2013-01-23 11:10:00,42.57,42.59,42.56,42.59,112000.0,23.0499,23.0607,23.0445,23.0607,112000.0
2013-01-23 11:15:00,42.58,42.64,42.58,42.61,142600.0,23.0553,23.0878,23.0553,23.0716,142600.0
2013-01-23 11:20:00,42.61,42.62,42.56,42.57,139200.0,23.0716,23.077,23.0445,23.0499,139200.0
2013-01-23 11:25:00,42.56,42.57,42.51,42.52,225400.0,23.0445,23.0499,23.0174,23.0228,225400.0
2013-01-23 11:30:00,42.52,42.57,42.51,42.54,208900.0,23.0228,23.0499,23.0174,23.0337,208900.0
2013-01-23 11:35:00,42.54,42.55,42.49,42.55,398700.0,23.0337,23.0391,23.0066,23.0391,398700.0
2013-01-23 11:40:00,42.55,42.56,42.5,42.5,159600.0,23.0391,23.0445,23.012,23.012,159600.0
2013-01-23 11:45:00,42.51,42.58,42.5,42.56,197700.0,23.0174,23.0553,23.012,23.0445,197700.0
2013-01-23 11:50:00,42.56,42.61,42.55,42.57,192800.0,23.0445,23.0716,23.0391,23.0499,192800.0
2013-01-23 11:55:00,42.58,42.65,42.57,42.6,179400.0,23.0553,23.0932,23.0499,23.0661,179400.0
2013-01-23 12:00:00,42.6,42.64,42.6,42.63,89400.0,23.0661,23.0878,23.0661,23.0824,89400.0
2013-01-23 12:05:00,42.63,42.66,42.62,42.64,212600.0,23.0824,23.0986,23.077,23.0878,212600.0
2013-01-23 12:10:00,42.65,42.66,42.64,42.64,133400.0,23.0932,23.0986,23.0878,23.0878,133400.0
2013-01-23 12:15:00,42.65,42.66,42.6,42.62,240100.0,23.0932,23.0986,23.0661,23.077,240100.0
2013-01-23 12:20:00,42.62,42.68,42.61,42.68,133200.0,23.077,23.1095,23.0716,23.1095,133200.0
2013-01-23 12:25:00,42.68,42.69,42.66,42.68,64900.0,23.1095,23.1149,23.0986,23.1095,64900.0
2013-01-23 12:30:00,42.69,42.72,42.68,42.72,80300.0,23.1149,23.1311,23.1095,23.1311,80300.0
2013-01-23 12:35:00,42.72,42.72,42.71,42.71,39800.0,23.1311,23.1311,23.1257,23.1257,39800.0
2013-01-23 12:40:00,42.71,42.72,42.69,42.71,65800.0,23.1257,23.1311,23.1149,23.1257,65800.0
2013-01-23 12:45:00,42.71,42.71,42.69,42.7,59600.0,23.1257,23.1257,23.1149,23.1203,59600.0
2013-01-23 12:50:00,42.7,42.7,42.68,42.68,75700.0,23.1203,23.1203,23.1095,23.1095,75700.0
2013-01-23 12:55:00,42.68,42.69,42.67,42.69,59900.0,23.1095,23.1149,23.104,23.1149,59900.0
2013-01-23 13:00:00,42.69,42.75,42.69,42.74,90600.0,23.1149,23.1474,23.1149,23.142,90600.0
2013-01-23 13:05:00,42.75,42.75,42.71,42.71,111100.0,23.1474,23.1474,23.1257,23.1257,111100.0
2013-01-23 13:10:00,42.72,42.74,42.71,42.72,95000.0,23.1311,23.142,23.1257,23.1311,95000.0
2013-01-23 13:15:00,42.73,42.77,42.72,42.76,80300.0,23.1365,23.1582,23.1311,23.1528,80300.0
2013-01-23 13:20:00,42.76,42.76,42.74,42.75,56300.0,23.1528,23.1528,23.142,23.1474,56300.0
2013-01-23 13:25:00,42.75,42.75,42.73,42.73,96400.0,23.1474,23.1474,23.1365,23.1365,96400.0
2013-01-23 13:30:00,42.74,42.77,42.73,42.75,302400.0,23.142,23.1582,23.1365,23.1474,302400.0
2013-01-23 13:35:00,42.76,42.76,42.72,42.75,137400.0,23.1528,23.1528,23.1311,23.1474,137400.0
2013-01-23 13:40:00,42.76,42.76,42.73,42.74,61400.0,23.1528,23.1528,23.1365,23.142,61400.0
2013-01-23 13:45:00,42.73,42.75,42.73,42.74,54700.0,23.1365,23.1474,23.1365,23.142,54700.0
2013-01-23 13:50:00,42.73,42.76,42.73,42.74,56600.0,23.1365,23.1528,23.1365,23.142,56600.0
2013-01-23 13:55:00,42.75,42.76,42.73,42.75,87900.0,23.1474,23.1528,23.1365,23.1474,87900.0
2013-01-23 14:00:00,42.75,42.75,42.73,42.75,136600.0,23.1474,23.1474,23.1365,23.1474,136600.0
2013-01-23 14:05:00,42.74,42.76,42.74,42.75,253100.0,23.142,23.1528,23.142,23.1474,253100.0
2013-01-23 14:10:00,42.75,42.76,42.75,42.75,188800.0,23.1474,23.1528,23.1474,23.1474,188800.0
2013-01-23 14:15:00,42.76,42.76,42.75,42.76,89400.0,23.1528,23.1528,23.1474,23.1528,89400.0
2013-01-23 14:20:00,42.76,42.76,42.75,42.75,61800.0,23.1528,23.1528,23.1474,23.1474,61800.0
2013-01-23 14:25:00,42.76,42.76,42.75,42.76,184400.0,23.1528,23.1528,23.1474,23.1528,184400.0
2013-01-23 14:30:00,42.75,42.76,42.73,42.73,102100.0,23.1474,23.1528,23.1365,23.1365,102100.0
2013-01-23 14:35:00,42.73,42.75,42.72,42.75,97600.0,23.1365,23.1474,23.1311,23.1474,97600.0
2013-01-23 14:40:00,42.75,42.75,42.73,42.75,155300.0,23.1474,23.1474,23.1365,23.1474,155300.0
2013-01-23 14:45:00,42.75,42.76,42.74,42.75,150400.0,23.1474,23.1528,23.142,23.1474,150400.0
2013-01-23 14:50:00,42.75,42.76,42.75,42.76,121100.0,23.1474,23.1528,23.1474,23.1528,121100.0
2013-01-23 14:55:00,42.75,42.76,42.74,42.74,106500.0,23.1474,23.1528,23.142,23.142,106500.0
2013-01-23 15:00:00,42.74,42.75,42.74,42.75,139800.0,23.142,23.1474,23.142,23.1474,139800.0
2013-01-23 15:05:00,42.75,42.75,42.71,42.72,204100.0,23.1474,23.1474,23.1257,23.1311,204100.0
2013-01-23 15:10:00,42.71,42.74,42.71,42.73,126400.0,23.1257,23.142,23.1257,23.1365,126400.0
2013-01-23 15:15:00,42.72,42.73,42.72,42.73,110400.0,23.1311,23.1365,23.1311,23.1365,110400.0
2013-01-23 15:20:00,42.72,42.73,42.71,42.71,102700.0,23.1311,23.1365,23.1257,23.1257,102700.0
2013-01-23 15:25:00,42.71,42.72,42.7,42.72,154300.0,23.1257,23.1311,23.1203,23.1311,154300.0
2013-01-23 15:30:00,42.71,42.73,42.7,42.73,101000.0,23.1257,23.1365,23.1203,23.1365,101000.0
2013-01-23 15:35:00,42.72,42.75,42.72,42.75,193700.0,23.1311,23.1474,23.1311,23.1474,193700.0
2013-01-23 15:40:00,42.75,42.77,42.73,42.76,436800.0,23.1474,23.1582,23.1365,23.1528,436800.0
2013-01-23 15:45:00,42.76,42.77,42.75,42.77,287000.0,23.1528,23.1582,23.1474,23.1582,287000.0
2013-01-23 15:50:00,42.77,42.79,42.75,42.77,410700.0,23.1582,23.169,23.1474,23.1582,410700.0
2013-01-23 15:55:00,42.77,42.79,42.73,42.78,721400.0,23.1582,23.169,23.1365,23.1636,721400.0
2013-01-24 09:30:00,42.84,42.95,42.77,42.88,343800.0,23.1961,23.2557,23.1582,23.2178,343800.0
2013-01-24 09:35:00,42.88,42.98,42.84,42.98,196300.0,23.2178,23.2719,23.1961,23.2719,196300.0
2013-01-24 09:40:00,42.98,43.0,42.93,42.93,220100.0,23.2719,23.2827,23.2448,23.2448,220100.0
2013-01-24 09:45:00,42.94,42.95,42.89,42.9,134900.0,23.2502,23.2557,23.2232,23.2286,134900.0
2013-01-24 09:50:00,42.91,42.94,42.86,42.91,203200.0,23.234,23.2502,23.2069,23.234,203200.0
2013-01-24 09:55:00,42.91,42.95,42.89,42.9,109800.0,23.234,23.2557,23.2232,23.2286,109800.0
2013-01-24 10:00:00,42.9,42.95,42.83,42.94,165300.0,23.2286,23.2557,23.1907,23.2502,165300.0
2013-01-24 10:05:00,42.94,42.97,42.92,42.93,154300.0,23.2502,23.2665,23.2394,23.2448,154300.0
2013-01-24 10:10:00,42.94,42.99,42.9,42.99,158700.0,23.2502,23.2773,23.2286,23.2773,158700.0
2013-01-24 10:15:00,42.99,43.07,42.96,43.07,360000.0,23.2773,23.3206,23.2611,23.3206,360000.0
2013-01-24 10:20:00,43.07,43.07,43.03,43.05,129400.0,23.3206,23.3206,23.299,23.3098,129400.0
2013-01-24 10:25:00,43.05,43.07,43.03,43.05,96900.0,23.3098,23.3206,23.299,23.3098,96900.0
2013-01-24 10:30:00,43.05,43.07,43.01,43.02,81300.0,23.3098,23.3206,23.2881,23.2936,81300.0
2013-01-24 10:35:00,43.02,43.03,43.0,43.0,123200.0,23.2936,23.299,23.2827,23.2827,123200.0
2013-01-24 10:40:00,43.0,43.02,42.97,42.99,105000.0,23.2827,23.2936,23.2665,23.2773,105000.0
2013-01-24 10:45:00,42.99,43.05,42.97,43.01,84100.0,23.2773,23.3098,23.2665,23.2881,84100.0
2013-01-24 10:50:00,43.0,43.07,43.0,43.06,98200.0,23.2827,23.3206,23.2827,23.3152,98200.0
2013-01-24 10:55:00,43.06,43.08,43.01,43.01,97400.0,23.3152,23.326,23.2881,23.2881,97400.0
2013-01-24 11:00:00,43.02,43.07,43.01,43.05,79000.0,23.2936,23.3206,23.2881,23.3098,79000.0
2013-01-24 11:05:00,43.05,43.07,43.0,43.0,82100.0,23.3098,23.3206,23.2827,23.2827,82100.0
2013-01-24 11:10:00,43.0,43.01,42.98,42.99,102900.0,23.2827,23.2881,23.2719,23.2773,102900.0
2013-01-24 11:15:00,42.98,42.99,42.93,42.94,93200.0,23.2719,23.2773,23.2448,23.2502,93200.0
2013-01-24 11:20:00,42.94,42.98,42.92,42.97,79000.0,23.2502,23.2719,23.2394,23.2665,79000.0
2013-01-24 11:25:00,42.97,43.0,42.94,42.96,98700.0,23.2665,23.2827,23.2502,23.2611,98700.0
2013-01-24 11:30:00,42.97,42.98,42.93,42.93,55900.0,23.2665,23.2719,23.2448,23.2448,55900.0
2013-01-24 11:35:00,42.93,42.93,42.83,42.87,193100.0,23.2448,23.2448,23.1907,23.2123,193100.0
2013-01-24 11:40:00,42.86,42.91,42.86,42.89,56800.0,23.2069,23.234,23.2069,23.2232,56800.0
2013-01-24 11:45:00,42.88,42.89,42.84,42.84,51500.0,23.2178,23.2232,23.1961,23.1961,51500.0
2013-01-24 11:50:00,42.84,42.87,42.8,42.82,87900.0,23.1961,23.2123,23.1744,23.1853,87900.0
2013-01-24 11:55:00,42.81,42.86,42.8,42.86,53200.0,23.1799,23.2069,23.1744,23.2069,53200.0
2013-01-24 12:00:00,42.86,42.87,42.84,42.85,68600.0,23.2069,23.2123,23.1961,23.2015,68600.0
2013-01-24 12:05:00,42.85,42.87,42.83,42.84,63900.0,23.2015,23.2123,23.1907,23.1961,63900.0
2013-01-24 12:10:00,42.84,42.87,42.82,42.87,75300.0,23.1961,23.2123,23.1853,23.2123,75300.0
2013-01-24 12:15:00,42.87,42.87,42.77,42.78,444000.0,23.2123,23.2123,23.1582,23.1636,444000.0
2013-01-24 12:20:00,42.79,42.82,42.75,42.77,146900.0,23.169,23.1853,23.1474,23.1582,146900.0
2013-01-24 12:25:00,42.77,42.81,42.75,42.81,115400.0,23.1582,23.1799,23.1474,23.1799,115400.0
2013-01-24 12:30:00,42.81,42.82,42.78,42.79,122800.0,23.1799,23.1853,23.1636,23.169,122800.0
2013-01-24 12:35:00,42.79,42.81,42.74,42.74,158200.0,23.169,23.1799,23.142,23.142,158200.0
2013-01-24 12:40:00,42.75,42.8,42.73,42.73,369200.0,23.1474,23.1744,23.1365,23.1365,369200.0
2013-01-24 12:45:00,42.73,42.8,42.73,42.77,96500.0,23.1365,23.1744,23.1365,23.1582,96500.0
2013-01-24 12:50:00,42.78,42.79,42.74,42.74,57000.0,23.1636,23.169,23.142,23.142,57000.0
2013-01-24 12:55:00,42.74,42.76,42.73,42.73,51500.0,23.142,23.1528,23.1365,23.1365,51500.0
2013-01-24 13:00:00,42.74,42.79,42.73,42.76,86400.0,23.142,23.169,23.1365,23.1528,86400.0
2013-01-24 13:05:00,42.76,42.77,42.74,42.74,81700.0,23.1528,23.1582,23.142,23.142,81700.0
2013-01-24 13:10:00,42.75,42.76,42.73,42.73,74000.0,23.1474,23.1528,23.1365,23.1365,74000.0
2013-01-24 13:15:00,42.73,42.73,42.7,42.71,120800.0,23.1365,23.1365,23.1203,23.1257,120800.0
2013-01-24 13:20:00,42.71,42.71,42.69,42.7,57100.0,23.1257,23.1257,23.1149,23.1203,57100.0
2013-01-24 13:25:00,42.71,42.72,42.68,42.69,132600.0,23.1257,23.1311,23.1095,23.1149,132600.0
2013-01-24 13:30:00,42.69,42.69,42.65,42.65,107500.0,23.1149,23.1149,23.0932,23.0932,107500.0
2013-01-24 13:35:00,42.65,42.67,42.64,42.65,101000.0,23.0932,23.104,23.0878,23.0932,101000.0
2013-01-24 13:40:00,42.64,42.67,42.62,42.66,83200.0,23.0878,23.104,23.077,23.0986,83200.0
2013-01-24 13:45:00,42.66,42.66,42.62,42.63,99200.0,23.0986,23.0986,23.077,23.0824,99200.0
2013-01-24 13:50:00,42.63,42.65,42.61,42.63,120200.0,23.0824,23.0932,23.0716,23.0824,120200.0
2013-01-24 13:55:00,42.63,42.65,42.62,42.63,69700.0,23.0824,23.0932,23.077,23.0824,69700.0
2013-01-24 14:00:00,42.63,42.65,42.62,42.64,109700.0,23.0824,23.0932,23.077,23.0878,109700.0
2013-01-24 14:05:00,42.64,42.66,42.61,42.61,96200.0,23.0878,23.0986,23.0716,23.0716,96200.0
2013-01-24 14:10:00,42.61,42.63,42.59,42.59,125300.0,23.0716,23.0824,23.0607,23.0607,125300.0
2013-01-24 14:15:00,42.59,42.63,42.58,42.61,85200.0,23.0607,23.0824,23.0553,23.0716,85200.0
2013-01-24 14:20:00,42.6,42.61,42.58,42.6,84600.0,23.0661,23.0716,23.0553,23.0661,84600.0
2013-01-24 14:25:00,42.59,42.6,42.57,42.58,202100.0,23.0607,23.0661,23.0499,23.0553,202100.0
2013-01-24 14:30:00,42.58,42.63,42.58,42.63,140200.0,23.0553,23.0824,23.0553,23.0824,140200.0
2013-01-24 14:35:00,42.62,42.65,42.62,42.65,117100.0,23.077,23.0932,23.077,23.0932,117100.0
2013-01-24 14:40:00,42.65,42.66,42.64,42.65,93700.0,23.0932,23.0986,23.0878,23.0932,93700.0
2013-01-24 14:45:00,42.65,42.71,42.65,42.71,130400.0,23.0932,23.1257,23.0932,23.1257,130400.0
2013-01-24 14:50:00,42.71,42.72,42.7,42.71,98000.0,23.1257,23.1311,23.1203,23.1257,98000.0
2013-01-24 14:55:00,42.72,42.73,42.71,42.71,104700.0,23.1311,23.1365,23.1257,23.1257,104700.0
2013-01-24 15:00:00,42.72,42.74,42.71,42.73,142800.0,23.1311,23.142,23.1257,23.1365,142800.0
2013-01-24 15:05:00,42.72,42.74,42.67,42.7,140100.0,23.1311,23.142,23.104,23.1203,140100.0
2013-01-24 15:10:00,42.69,42.7,42.67,42.69,90600.0,23.1149,23.1203,23.104,23.1149,90600.0
2013-01-24 15:15:00,42.69,42.7,42.65,42.68,183700.0,23.1149,23.1203,23.0932,23.1095,183700.0
2013-01-24 15:20:00,42.67,42.68,42.66,42.68,119500.0,23.104,23.1095,23.0986,23.1095,119500.0
2013-01-24 15:25:00,42.68,42.7,42.66,42.66,115500.0,23.1095,23.1203,23.0986,23.0986,115500.0
2013-01-24 15:30:00,42.67,42.72,42.66,42.72,126100.0,23.104,23.1311,23.0986,23.1311,126100.0
2013-01-24 15:35:00,42.71,42.74,42.7,42.71,240100.0,23.1257,23.142,23.1203,23.1257,240100.0
2013-01-24 15:40:00,42.71,42.72,42.67,42.7,165700.0,23.1257,23.1311,23.104,23.1203,165700.0
2013-01-24 15:45:00,42.7,42.71,42.62,42.66,316200.0,23.1203,23.1257,23.077,23.0986,316200.0
2013-01-24 15:50:00,42.67,42.68,42.62,42.66,228000.0,23.104,23.1095,23.077,23.0986,228000.0
2013-01-24 15:55:00,42.65,42.65,42.59,42.6,722200.0,23.0932,23.0932,23.0607,23.0661,722200.0
2013-01-25 09:30:00,42.71,42.81,42.7,42.81,353200.0,23.1257,23.1799,23.1203,23.1799,353200.0
2013-01-25 09:35:00,42.81,42.81,42.6,42.66,197800.0,23.1799,23.1799,23.0661,23.0986,197800.0
2013-01-25 09:40:00,42.65,42.67,42.63,42.63,136200.0,23.0932,23.104,23.0824,23.0824,136200.0
2013-01-25 09:45:00,42.63,42.64,42.52,42.57,204900.0,23.0824,23.0878,23.0228,23.0499,204900.0
2013-01-25 09:50:00,42.57,42.57,42.53,42.56,236600.0,23.0499,23.0499,23.0282,23.0445,236600.0
2013-01-25 09:55:00,42.57,42.59,42.51,42.51,141300.0,23.0499,23.0607,23.0174,23.0174,141300.0
2013-01-25 10:00:00,42.51,42.55,42.41,42.46,416100.0,23.0174,23.0391,22.9633,22.9903,416100.0
2013-01-25 10:05:00,42.45,42.54,42.45,42.47,309700.0,22.9849,23.0337,22.9849,22.9958,309700.0
2013-01-25 10:10:00,42.47,42.54,42.46,42.46,220700.0,22.9958,23.0337,22.9903,22.9903,220700.0
2013-01-25 10:15:00,42.46,42.49,42.44,42.49,178200.0,22.9903,23.0066,22.9795,23.0066,178200.0
2013-01-25 10:20:00,42.49,42.51,42.39,42.41,262500.0,23.0066,23.0174,22.9524,22.9633,262500.0
2013-01-25 10:25:00,42.4,42.44,42.37,42.38,158500.0,22.9579,22.9795,22.9416,22.947,158500.0
2013-01-25 10:30:00,42.37,42.43,42.37,42.41,151500.0,22.9416,22.9741,22.9416,22.9633,151500.0
2013-01-25 10:35:00,42.41,42.41,42.36,42.36,171200.0,22.9633,22.9633,22.9362,22.9362,171200.0
2013-01-25 10:40:00,42.36,42.37,42.34,42.36,144700.0,22.9362,22.9416,22.9254,22.9362,144700.0
2013-01-25 10:45:00,42.35,42.38,42.34,42.38,169400.0,22.9308,22.947,22.9254,22.947,169400.0
2013-01-25 10:50:00,42.38,42.39,42.35,42.39,136000.0,22.947,22.9524,22.9308,22.9524,136000.0
2013-01-25 10:55:00,42.39,42.48,42.39,42.48,92400.0,22.9524,23.0012,22.9524,23.0012,92400.0
2013-01-25 11:00:00,42.48,42.48,42.44,42.46,112400.0,23.0012,23.0012,22.9795,22.9903,112400.0
2013-01-25 11:05:00,42.46,42.5,42.45,42.49,189700.0,22.9903,23.012,22.9849,23.0066,189700.0
2013-01-25 11:10:00,42.49,42.58,42.48,42.55,185900.0,23.0066,23.0553,23.0012,23.0391,185900.0
2013-01-25 11:15:00,42.55,42.57,42.52,42.54,98800.0,23.0391,23.0499,23.0228,23.0337,98800.0
2013-01-25 11:20:00,42.54,42.54,42.51,42.52,65700.0,23.0337,23.0337,23.0174,23.0228,65700.0
2013-01-25 11:25:00,42.52,42.58,42.51,42.57,96700.0,23.0228,23.0553,23.0174,23.0499,96700.0
2013-01-25 11:30:00,42.56,42.57,42.49,42.49,117200.0,23.0445,23.0499,23.0066,23.0066,117200.0
2013-01-25 11:35:00,42.5,42.5,42.48,42.48,65700.0,23.012,23.012,23.0012,23.0012,65700.0
2013-01-25 11:40:00,42.48,42.56,42.48,42.55,227300.0,23.0012,23.0445,23.0012,23.0391,227300.0
2013-01-25 11:45:00,42.55,42.57,42.55,42.57,75800.0,23.0391,23.0499,23.0391,23.0499,75800.0
2013-01-25 11:50:00,42.56,42.57,42.56,42.57,87100.0,23.0445,23.0499,23.0445,23.0499,87100.0
2013-01-25 11:55:00,42.57,42.57,42.56,42.57,66300.0,23.0499,23.0499,23.0445,23.0499,66300.0
2013-01-25 12:00:00,42.56,42.67,42.56,42.66,306400.0,23.0445,23.104,23.0445,23.0986,306400.0
2013-01-25 12:05:00,42.65,42.73,42.65,42.73,206500.0,23.0932,23.1365,23.0932,23.1365,206500.0
2013-01-25 12:10:00,42.73,42.73,42.69,42.7,139000.0,23.1365,23.1365,23.1149,23.1203,139000.0
2013-01-25 12:15:00,42.7,42.71,42.65,42.67,65800.0,23.1203,23.1257,23.0932,23.104,65800.0
2013-01-25 12:20:00,42.67,42.68,42.66,42.68,49600.0,23.104,23.1095,23.0986,23.1095,49600.0
2013-01-25 12:25:00,42.68,42.68,42.66,42.68,86800.0,23.1095,23.1095,23.0986,23.1095,86800.0
2013-01-25 12:30:00,42.68,42.7,42.66,42.67,78100.0,23.1095,23.1203,23.0986,23.104,78100.0
2013-01-25 12:35:00,42.67,42.68,42.66,42.67,57300.0,23.104,23.1095,23.0986,23.104,57300.0
2013-01-25 12:40:00,42.68,42.69,42.66,42.69,62200.0,23.1095,23.1149,23.0986,23.1149,62200.0
2013-01-25 12:45:00,42.69,42.7,42.68,42.68,46800.0,23.1149,23.1203,23.1095,23.1095,46800.0
2013-01-25 12:50:00,42.69,42.7,42.68,42.69,94900.0,23.1149,23.1203,23.1095,23.1149,94900.0
2013-01-25 12:55:00,42.7,42.71,42.69,42.71,69800.0,23.1203,23.1257,23.1149,23.1257,69800.0
2013-01-25 13:00:00,42.71,42.73,42.7,42.7,103000.0,23.1257,23.1365,23.1203,23.1203,103000.0
2013-01-25 13:05:00,42.71,42.71,42.7,42.71,44200.0,23.1257,23.1257,23.1203,23.1257,44200.0
2013-01-25 13:10:00,42.71,42.72,42.69,42.72,158500.0,23.1257,23.1311,23.1149,23.1311,158500.0
2013-01-25 13:15:00,42.72,42.73,42.71,42.72,65700.0,23.1311,23.1365,23.1257,23.1311,65700.0
2013-01-25 13:20:00,42.73,42.74,42.72,42.73,231400.0,23.1365,23.142,23.1311,23.1365,231400.0
2013-01-25 13:25:00,42.73,42.73,42.72,42.72,40600.0,23.1365,23.1365,23.1311,23.1311,40600.0
2013-01-25 13:30:00,42.73,42.73,42.72,42.72,83100.0,23.1365,23.1365,23.1311,23.1311,83100.0
2013-01-25 13:35:00,42.73,42.73,42.71,42.72,145200.0,23.1365,23.1365,23.1257,23.1311,145200.0
2013-01-25 13:40:00,42.72,42.73,42.72,42.73,70400.0,23.1311,23.1365,23.1311,23.1365,70400.0
2013-01-25 13:45:00,42.72,42.73,42.72,42.72,78200.0,23.1311,23.1365,23.1311,23.1311,78200.0
2013-01-25 13:50:00,42.72,42.73,42.72,42.73,63100.0,23.1311,23.1365,23.1311,23.1365,63100.0
2013-01-25 13:55:00,42.73,42.73,42.72,42.73,164500.0,23.1365,23.1365,23.1311,23.1365,164500.0
2013-01-25 14:00:00,42.73,42.73,42.72,42.73,155800.0,23.1365,23.1365,23.1311,23.1365,155800.0
2013-01-25 14:05:00,42.72,42.73,42.72,42.72,101700.0,23.1311,23.1365,23.1311,23.1311,101700.0
2013-01-25 14:10:00,42.72,42.73,42.65,42.65,159000.0,23.1311,23.1365,23.0932,23.0932,159000.0
2013-01-25 14:15:00,42.65,42.67,42.61,42.62,128200.0,23.0932,23.104,23.0716,23.077,128200.0
2013-01-25 14:20:00,42.61,42.62,42.6,42.6,49700.0,23.0716,23.077,23.0661,23.0661,49700.0
2013-01-25 14:25:00,42.6,42.61,42.6,42.61,56200.0,23.0661,23.0716,23.0661,23.0716,56200.0
2013-01-25 14:30:00,42.6,42.61,42.6,42.61,180500.0,23.0661,23.0716,23.0661,23.0716,180500.0
2013-01-25 14:35:00,42.61,42.62,42.6,42.61,174200.0,23.0716,23.077,23.0661,23.0716,174200.0
2013-01-25 14:40:00,42.6,42.61,42.6,42.6,53800.0,23.0661,23.0716,23.0661,23.0661,53800.0
2013-01-25 14:45:00,42.6,42.61,42.6,42.61,60500.0,23.0661,23.0716,23.0661,23.0716,60500.0
2013-01-25 14:50:00,42.61,42.61,42.58,42.58,209800.0,23.0716,23.0716,23.0553,23.0553,209800.0
2013-01-25 14:55:00,42.6,42.6,42.56,42.56,166200.0,23.0661,23.0661,23.0445,23.0445,166200.0
2013-01-25 15:00:00,42.56,42.59,42.56,42.58,121800.0,23.0445,23.0607,23.0445,23.0553,121800.0
2013-01-25 15:05:00,42.58,42.59,42.55,42.55,158600.0,23.0553,23.0607,23.0391,23.0391,158600.0
2013-01-25 15:10:00,42.55,42.57,42.55,42.57,99300.0,23.0391,23.0499,23.0391,23.0499,99300.0
2013-01-25 15:15:00,42.57,42.57,42.54,42.54,138400.0,23.0499,23.0499,23.0337,23.0337,138400.0
2013-01-25 15:20:00,42.54,42.55,42.53,42.55,107500.0,23.0337,23.0391,23.0282,23.0391,107500.0
2013-01-25 15:25:00,42.54,42.57,42.53,42.57,291900.0,23.0337,23.0499,23.0282,23.0499,291900.0
2013-01-25 15:30:00,42.57,42.57,42.54,42.55,170000.0,23.0499,23.0499,23.0337,23.0391,170000.0
2013-01-25 15:35:00,42.55,42.58,42.55,42.57,173100.0,23.0391,23.0553,23.0391,23.0499,173100.0
2013-01-25 15:40:00,42.57,42.58,42.51,42.55,345500.0,23.0499,23.0553,23.0174,23.0391,345500.0
2013-01-25 15:45:00,42.54,42.57,42.52,42.56,293500.0,23.0337,23.0499,23.0228,23.0445,293500.0
2013-01-25 15:50:00,42.56,42.68,42.56,42.68,522500.0,23.0445,23.1095,23.0445,23.1095,522500.0
2013-01-25 15:55:00,42.67,42.68,42.6,42.66,740000.0,23.104,23.1095,23.0661,23.0986,740000.0
2013-01-28 09:30:00,42.77,42.77,42.65,42.65,325500.0,23.1582,23.1582,23.0932,23.0932,325500.0
2013-01-28 09:35:00,42.65,42.74,42.63,42.74,145200.0,23.0932,23.142,23.0824,23.142,145200.0
2013-01-28 09:40:00,42.74,42.75,42.65,42.69,140400.0,23.142,23.1474,23.0932,23.1149,140400.0
2013-01-28 09:45:00,42.7,42.71,42.66,42.7,171900.0,23.1203,23.1257,23.0986,23.1203,171900.0
2013-01-28 09:50:00,42.7,42.73,42.65,42.68,498000.0,23.1203,23.1365,23.0932,23.1095,498000.0
2013-01-28 09:55:00,42.68,42.71,42.67,42.68,111200.0,23.1095,23.1257,23.104,23.1095,111200.0
2013-01-28 10:00:00,42.68,42.69,42.6,42.62,188600.0,23.1095,23.1149,23.0661,23.077,188600.0
2013-01-28 10:05:00,42.63,42.64,42.58,42.62,171000.0,23.0824,23.0878,23.0553,23.077,171000.0
2013-01-28 10:10:00,42.61,42.65,42.61,42.61,94600.0,23.0716,23.0932,23.0716,23.0716,94600.0
2013-01-28 10:15:00,42.62,42.63,42.6,42.62,101800.0,23.077,23.0824,23.0661,23.077,101800.0
2013-01-28 10:20:00,42.62,42.67,42.61,42.66,52200.0,23.077,23.104,23.0716,23.0986,52200.0
2013-01-28 10:25:00,42.67,42.69,42.65,42.66,70900.0,23.104,23.1149,23.0932,23.0986,70900.0
2013-01-28 10:30:00,42.67,42.7,42.65,42.66,116200.0,23.104,23.1203,23.0932,23.0986,116200.0
2013-01-28 10:35:00,42.68,42.68,42.61,42.62,114600.0,23.1095,23.1095,23.0716,23.077,114600.0
2013-01-28 10:40:00,42.62,42.62,42.56,42.56,268000.0,23.077,23.077,23.0445,23.0445,268000.0
2013-01-28 10:45:00,42.56,42.58,42.53,42.58,260700.0,23.0445,23.0553,23.0282,23.0553,260700.0
2013-01-28 10:50:00,42.58,42.6,42.54,42.55,254300.0,23.0553,23.0661,23.0337,23.0391,254300.0
2013-01-28 10:55:00,42.54,42.56,42.52,42.53,89700.0,23.0337,23.0445,23.0228,23.0282,89700.0
2013-01-28 11:00:00,42.54,42.57,42.53,42.57,80700.0,23.0337,23.0499,23.0282,23.0499,80700.0
2013-01-28 11:05:00,42.56,42.57,42.46,42.46,154200.0,23.0445,23.0499,22.9903,22.9903,154200.0
2013-01-28 11:10:00,42.46,42.53,42.46,42.52,128100.0,22.9903,23.0282,22.9903,23.0228,128100.0
2013-01-28 11:15:00,42.52,42.59,42.52,42.58,75500.0,23.0228,23.0607,23.0228,23.0553,75500.0
2013-01-28 11:20:00,42.59,42.61,42.57,42.59,87000.0,23.0607,23.0716,23.0499,23.0607,87000.0
2013-01-28 11:25:00,42.59,42.62,42.59,42.59,92600.0,23.0607,23.077,23.0607,23.0607,92600.0
2013-01-28 11:30:00,42.6,42.62,42.59,42.6,120600.0,23.0661,23.077,23.0607,23.0661,120600.0
2013-01-28 11:35:00,42.61,42.62,42.6,42.62,91600.0,23.0716,23.077,23.0661,23.077,91600.0
2013-01-28 11:40:00,42.62,42.62,42.59,42.6,63400.0,23.077,23.077,23.0607,23.0661,63400.0
2013-01-28 11:45:00,42.59,42.6,42.54,42.54,123500.0,23.0607,23.0661,23.0337,23.0337,123500.0
2013-01-28 11:50:00,42.54,42.55,42.51,42.55,108500.0,23.0337,23.0391,23.0174,23.0391,108500.0
2013-01-28 11:55:00,42.55,42.61,42.55,42.61,56200.0,23.0391,23.0716,23.0391,23.0716,56200.0
2013-01-28 12:00:00,42.61,42.63,42.6,42.61,64700.0,23.0716,23.0824,23.0661,23.0716,64700.0
2013-01-28 12:05:00,42.61,42.62,42.58,42.59,117900.0,23.0716,23.077,23.0553,23.0607,117900.0
2013-01-28 12:10:00,42.59,42.6,42.57,42.57,51000.0,23.0607,23.0661,23.0499,23.0499,51000.0
2013-01-28 12:15:00,42.58,42.59,42.57,42.57,38500.0,23.0553,23.0607,23.0499,23.0499,38500.0
2013-01-28 12:20:00,42.57,42.61,42.57,42.6,58600.0,23.0499,23.0716,23.0499,23.0661,58600.0
2013-01-28 12:25:00,42.6,42.61,42.57,42.59,64500.0,23.0661,23.0716,23.0499,23.0607,64500.0
2013-01-28 12:30:00,42.6,42.61,42.58,42.59,54600.0,23.0661,23.0716,23.0553,23.0607,54600.0
2013-01-28 12:35:00,42.59,42.63,42.59,42.61,53900.0,23.0607,23.0824,23.0607,23.0716,53900.0
2013-01-28 12:40:00,42.61,42.62,42.6,42.6,38800.0,23.0716,23.077,23.0661,23.0661,38800.0
2013-01-28 12:45:00,42.61,42.63,42.6,42.62,35000.0,23.0716,23.0824,23.0661,23.077,35000.0
2013-01-28 12:50:00,42.61,42.62,42.6,42.61,44200.0,23.0716,23.077,23.0661,23.0716,44200.0
2013-01-28 12:55:00,42.61,42.63,42.59,42.6,54200.0,23.0716,23.0824,23.0607,23.0661,54200.0
2013-01-28 13:00:00,42.61,42.62,42.61,42.61,42000.0,23.0716,23.077,23.0716,23.0716,42000.0
2013-01-28 13:05:00,42.62,42.62,42.59,42.6,255200.0,23.077,23.077,23.0607,23.0661,255200.0
2013-01-28 13:10:00,42.61,42.63,42.6,42.62,54300.0,23.0716,23.0824,23.0661,23.077,54300.0
2013-01-28 13:15:00,42.62,42.63,42.61,42.63,124500.0,23.077,23.0824,23.0716,23.0824,124500.0
2013-01-28 13:20:00,42.63,42.64,42.61,42.64,144900.0,23.0824,23.0878,23.0716,23.0878,144900.0
2013-01-28 13:25:00,42.64,42.64,42.63,42.63,62600.0,23.0878,23.0878,23.0824,23.0824,62600.0
2013-01-28 13:30:00,42.64,42.67,42.63,42.66,101500.0,23.0878,23.104,23.0824,23.0986,101500.0
2013-01-28 13:35:00,42.66,42.68,42.66,42.68,52100.0,23.0986,23.1095,23.0986,23.1095,52100.0
2013-01-28 13:40:00,42.68,42.69,42.67,42.68,86600.0,23.1095,23.1149,23.104,23.1095,86600.0
2013-01-28 13:45:00,42.68,42.69,42.67,42.67,41200.0,23.1095,23.1149,23.104,23.104,41200.0
2013-01-28 13:50:00,42.67,42.68,42.66,42.67,86600.0,23.104,23.1095,23.0986,23.104,86600.0
2013-01-28 13:55:00,42.67,42.69,42.66,42.68,70200.0,23.104,23.1149,23.0986,23.1095,70200.0
2013-01-28 14:00:00,42.68,42.7,42.68,42.69,54200.0,23.1095,23.1203,23.1095,23.1149,54200.0
2013-01-28 14:05:00,42.69,42.7,42.69,42.7,21200.0,23.1149,23.1203,23.1149,23.1203,21200.0
2013-01-28 14:10:00,42.69,42.72,42.69,42.69,185800.0,23.1149,23.1311,23.1149,23.1149,185800.0
2013-01-28 14:15:00,42.7,42.73,42.69,42.72,87900.0,23.1203,23.1365,23.1149,23.1311,87900.0
2013-01-28 14:20:00,42.72,42.73,42.72,42.73,56800.0,23.1311,23.1365,23.1311,23.1365,56800.0
2013-01-28 14:25:00,42.73,42.75,42.72,42.75,113100.0,23.1365,23.1474,23.1311,23.1474,113100.0
2013-01-28 14:30:00,42.75,42.75,42.74,42.74,34100.0,23.1474,23.1474,23.142,23.142,34100.0
2013-01-28 14:35:00,42.75,42.75,42.74,42.74,59500.0,23.1474,23.1474,23.142,23.142,59500.0
2013-01-28 14:40:00,42.75,42.75,42.74,42.75,89800.0,23.1474,23.1474,23.142,23.1474,89800.0
2013-01-28 14:45:00,42.75,42.76,42.74,42.76,87000.0,23.1474,23.1528,23.142,23.1528,87000.0
2013-01-28 14:50:00,42.75,42.76,42.72,42.73,105700.0,23.1474,23.1528,23.1311,23.1365,105700.0
2013-01-28 14:55:00,42.73,42.76,42.73,42.76,64600.0,23.1365,23.1528,23.1365,23.1528,64600.0
2013-01-28 15:00:00,42.76,42.81,42.75,42.78,216400.0,23.1528,23.1799,23.1474,23.1636,216400.0
2013-01-28 15:05:00,42.79,42.82,42.74,42.74,123400.0,23.169,23.1853,23.142,23.142,123400.0
2013-01-28 15:10:00,42.74,42.76,42.73,42.73,90300.0,23.142,23.1528,23.1365,23.1365,90300.0
2013-01-28 15:15:00,42.73,42.77,42.73,42.75,120800.0,23.1365,23.1582,23.1365,23.1474,120800.0
2013-01-28 15:20:00,42.75,42.76,42.7,42.72,124200.0,23.1474,23.1528,23.1203,23.1311,124200.0
2013-01-28 15:25:00,42.71,42.75,42.71,42.74,113900.0,23.1257,23.1474,23.1257,23.142,113900.0
2013-01-28 15:30:00,42.75,42.78,42.74,42.77,132600.0,23.1474,23.1636,23.142,23.1582,132600.0
2013-01-28 15:35:00,42.77,42.78,42.74,42.77,153300.0,23.1582,23.1636,23.142,23.1582,153300.0
2013-01-28 15:40:00,42.77,42.82,42.76,42.82,215100.0,23.1582,23.1853,23.1528,23.1853,215100.0
2013-01-28 15:45:00,42.82,42.83,42.8,42.83,381900.0,23.1853,23.1907,23.1744,23.1907,381900.0
2013-01-28 15:50:00,42.82,42.88,42.82,42.87,510100.0,23.1853,23.2178,23.1853,23.2123,510100.0
2013-01-28 15:55:00,42.87,42.89,42.77,42.78,1371100.0,23.2123,23.2232,23.1582,23.1636,1371100.0
2013-01-29 09:30:00,42.82,42.88,42.75,42.78,317400.0,23.1853,23.2178,23.1474,23.1636,317400.0
2013-01-29 09:35:00,42.78,42.84,42.72,42.82,305000.0,23.1636,23.1961,23.1311,23.1853,305000.0
2013-01-29 09:40:00,42.83,42.91,42.8,42.87,212900.0,23.1907,23.234,23.1744,23.2123,212900.0
2013-01-29 09:45:00,42.87,43.05,42.86,43.04,309700.0,23.2123,23.3098,23.2069,23.3044,309700.0
2013-01-29 09:50:00,43.03,43.05,42.97,43.02,414600.0,23.299,23.3098,23.2665,23.2936,414600.0
2013-01-29 09:55:00,43.02,43.04,43.0,43.01,171400.0,23.2936,23.3044,23.2827,23.2881,171400.0
2013-01-29 10:00:00,43.0,43.02,42.95,42.97,443200.0,23.2827,23.2936,23.2557,23.2665,443200.0
2013-01-29 10:05:00,42.97,43.02,42.95,42.99,299500.0,23.2665,23.2936,23.2557,23.2773,299500.0
2013-01-29 10:10:00,42.99,43.03,42.97,43.02,237000.0,23.2773,23.299,23.2665,23.2936,237000.0
2013-01-29 10:15:00,43.02,43.05,43.01,43.05,344600.0,23.2936,23.3098,23.2881,23.3098,344600.0
2013-01-29 10:20:00,43.04,43.1,43.04,43.1,218200.0,23.3044,23.3369,23.3044,23.3369,218200.0
2013-01-29 10:25:00,43.1,43.15,43.09,43.13,217700.0,23.3369,23.3639,23.3315,23.3531,217700.0
2013-01-29 10:30:00,43.13,43.13,43.08,43.09,139200.0,23.3531,23.3531,23.326,23.3315,139200.0
2013-01-29 10:35:00,43.09,43.15,43.08,43.15,111000.0,23.3315,23.3639,23.326,23.3639,111000.0
2013-01-29 10:40:00,43.15,43.16,43.05,43.1,204300.0,23.3639,23.3694,23.3098,23.3369,204300.0
2013-01-29 10:45:00,43.11,43.14,43.1,43.12,103900.0,23.3423,23.3585,23.3369,23.3477,103900.0
2013-01-29 10:50:00,43.12,43.15,43.1,43.13,90200.0,23.3477,23.3639,23.3369,23.3531,90200.0
2013-01-29 10:55:00,43.13,43.15,43.11,43.12,170600.0,23.3531,23.3639,23.3423,23.3477,170600.0
2013-01-29 11:00:00,43.13,43.15,43.11,43.15,121400.0,23.3531,23.3639,23.3423,23.3639,121400.0
2013-01-29 11:05:00,43.15,43.19,43.13,43.13,100500.0,23.3639,23.3856,23.3531,23.3531,100500.0
2013-01-29 11:10:00,43.14,43.16,43.12,43.16,86800.0,23.3585,23.3694,23.3477,23.3694,86800.0
2013-01-29 11:15:00,43.16,43.2,43.15,43.2,79300.0,23.3694,23.391,23.3639,23.391,79300.0
2013-01-29 11:20:00,43.2,43.25,43.2,43.25,129400.0,23.391,23.4181,23.391,23.4181,129400.0
2013-01-29 11:25:00,43.24,43.34,43.24,43.34,273300.0,23.4127,23.4668,23.4127,23.4668,273300.0
2013-01-29 11:30:00,43.33,43.35,43.32,43.32,248200.0,23.4614,23.4722,23.456,23.456,248200.0
2013-01-29 11:35:00,43.33,43.38,43.31,43.36,280300.0,23.4614,23.4885,23.4506,23.4777,280300.0
2013-01-29 11:40:00,43.35,43.36,43.34,43.35,73900.0,23.4722,23.4777,23.4668,23.4722,73900.0
2013-01-29 11:45:00,43.34,43.4,43.34,43.4,171000.0,23.4668,23.4993,23.4668,23.4993,171000.0
2013-01-29 11:50:00,43.39,43.43,43.39,43.42,211000.0,23.4939,23.5156,23.4939,23.5101,211000.0
2013-01-29 11:55:00,43.42,43.43,43.34,43.36,169700.0,23.5101,23.5156,23.4668,23.4777,169700.0
2013-01-29 12:00:00,43.36,43.39,43.32,43.32,144700.0,23.4777,23.4939,23.456,23.456,144700.0
2013-01-29 12:05:00,43.32,43.35,43.3,43.34,151800.0,23.456,23.4722,23.4452,23.4668,151800.0
2013-01-29 12:10:00,43.35,43.37,43.3,43.3,304000.0,23.4722,23.4831,23.4452,23.4452,304000.0
2013-01-29 12:15:00,43.31,43.32,43.3,43.31,143900.0,23.4506,23.456,23.4452,23.4506,143900.0
2013-01-29 12:20:00,43.32,43.33,43.3,43.32,111700.0,23.456,23.4614,23.4452,23.456,111700.0
2013-01-29 12:25:00,43.31,43.33,43.29,43.31,121300.0,23.4506,23.4614,23.4398,23.4506,121300.0
2013-01-29 12:30:00,43.3,43.32,43.29,43.32,102600.0,23.4452,23.456,23.4398,23.456,102600.0
2013-01-29 12:35:00,43.32,43.32,43.3,43.3,87500.0,23.456,23.456,23.4452,23.4452,87500.0
2013-01-29 12:40:00,43.3,43.32,43.3,43.31,99800.0,23.4452,23.456,23.4452,23.4506,99800.0
2013-01-29 12:45:00,43.31,43.32,43.3,43.32,73500.0,23.4506,23.456,23.4452,23.456,73500.0
2013-01-29 12:50:00,43.32,43.34,43.31,43.32,153500.0,23.456,23.4668,23.4506,23.456,153500.0
2013-01-29 12:55:00,43.32,43.33,43.31,43.33,48300.0,23.456,23.4614,23.4506,23.4614,48300.0
2013-01-29 13:00:00,43.32,43.35,43.32,43.34,63800.0,23.456,23.4722,23.456,23.4668,63800.0
2013-01-29 13:05:00,43.34,43.37,43.33,43.35,171800.0,23.4668,23.4831,23.4614,23.4722,171800.0
2013-01-29 13:10:00,43.35,43.35,43.3,43.33,99900.0,23.4722,23.4722,23.4452,23.4614,99900.0
2013-01-29 13:15:00,43.33,43.37,43.32,43.37,45200.0,23.4614,23.4831,23.456,23.4831,45200.0
2013-01-29 13:20:00,43.37,43.39,43.36,43.36,114600.0,23.4831,23.4939,23.4777,23.4777,114600.0
2013-01-29 13:25:00,43.35,43.37,43.34,43.34,62800.0,23.4722,23.4831,23.4668,23.4668,62800.0
2013-01-29 13:30:00,43.34,43.37,43.34,43.37,51100.0,23.4668,23.4831,23.4668,23.4831,51100.0
2013-01-29 13:35:00,43.37,43.37,43.34,43.36,80800.0,23.4831,23.4831,23.4668,23.4777,80800.0
2013-01-29 13:40:00,43.36,43.36,43.34,43.36,53800.0,23.4777,23.4777,23.4668,23.4777,53800.0
2013-01-29 13:45:00,43.36,43.36,43.3,43.32,130800.0,23.4777,23.4777,23.4452,23.456,130800.0
2013-01-29 13:50:00,43.32,43.32,43.29,43.3,201700.0,23.456,23.456,23.4398,23.4452,201700.0
2013-01-29 13:55:00,43.3,43.34,43.3,43.3,145200.0,23.4452,23.4668,23.4452,23.4452,145200.0
2013-01-29 14:00:00,43.3,43.32,43.29,43.31,81600.0,23.4452,23.456,23.4398,23.4506,81600.0
2013-01-29 14:05:00,43.31,43.34,43.3,43.33,97600.0,23.4506,23.4668,23.4452,23.4614,97600.0
2013-01-29 14:10:00,43.33,43.34,43.31,43.32,83200.0,23.4614,23.4668,23.4506,23.456,83200.0
2013-01-29 14:15:00,43.31,43.35,43.31,43.32,90500.0,23.4506,23.4722,23.4506,23.456,90500.0
2013-01-29 14:20:00,43.32,43.37,43.32,43.37,136200.0,23.456,23.4831,23.456,23.4831,136200.0
2013-01-29 14:25:00,43.36,43.37,43.35,43.36,80600.0,23.4777,23.4831,23.4722,23.4777,80600.0
2013-01-29 14:30:00,43.36,43.37,43.35,43.37,75400.0,23.4777,23.4831,23.4722,23.4831,75400.0
2013-01-29 14:35:00,43.37,43.37,43.35,43.35,89100.0,23.4831,23.4831,23.4722,23.4722,89100.0
2013-01-29 14:40:00,43.35,43.36,43.35,43.35,50800.0,23.4722,23.4777,23.4722,23.4722,50800.0
2013-01-29 14:45:00,43.36,43.36,43.34,43.36,106100.0,23.4777,23.4777,23.4668,23.4777,106100.0
2013-01-29 14:50:00,43.35,43.37,43.35,43.36,113800.0,23.4722,23.4831,23.4722,23.4777,113800.0
2013-01-29 14:55:00,43.36,43.37,43.35,43.37,73800.0,23.4777,23.4831,23.4722,23.4831,73800.0
2013-01-29 15:00:00,43.36,43.37,43.35,43.36,147800.0,23.4777,23.4831,23.4722,23.4777,147800.0
2013-01-29 15:05:00,43.36,43.39,43.35,43.39,153000.0,23.4777,23.4939,23.4722,23.4939,153000.0
2013-01-29 15:10:00,43.39,43.42,43.38,43.41,181400.0,23.4939,23.5101,23.4885,23.5047,181400.0
2013-01-29 15:15:00,43.4,43.41,43.4,43.41,61600.0,23.4993,23.5047,23.4993,23.5047,61600.0
2013-01-29 15:20:00,43.4,43.44,43.4,43.44,143100.0,23.4993,23.521,23.4993,23.521,143100.0
2013-01-29 15:25:00,43.44,43.44,43.4,43.4,116100.0,23.521,23.521,23.4993,23.4993,116100.0
2013-01-29 15:30:00,43.41,43.49,43.4,43.47,366300.0,23.5047,23.548,23.4993,23.5372,366300.0
2013-01-29 15:35:00,43.48,43.51,43.47,43.5,359300.0,23.5426,23.5589,23.5372,23.5535,359300.0
2013-01-29 15:40:00,43.51,43.55,43.5,43.53,343900.0,23.5589,23.5805,23.5535,23.5697,343900.0
2013-01-29 15:45:00,43.54,43.59,43.5,43.54,546500.0,23.5751,23.6022,23.5535,23.5751,546500.0
2013-01-29 15:50:00,43.54,43.6,43.5,43.51,648200.0,23.5751,23.6076,23.5535,23.5589,648200.0
2013-01-29 15:55:00,43.51,43.6,43.5,43.51,985900.0,23.5589,23.6076,23.5535,23.5589,985900.0
2013-01-30 09:30:00,43.37,43.59,43.34,43.54,384600.0,23.4831,23.6022,23.4668,23.5751,384600.0
2013-01-30 09:35:00,43.55,43.69,43.55,43.69,166400.0,23.5805,23.6563,23.5805,23.6563,166400.0
2013-01-30 09:40:00,43.69,43.69,43.59,43.64,230200.0,23.6563,23.6563,23.6022,23.6293,230200.0
2013-01-30 09:45:00,43.63,43.65,43.6,43.63,198100.0,23.6238,23.6347,23.6076,23.6238,198100.0
2013-01-30 09:50:00,43.63,43.69,43.63,43.69,230300.0,23.6238,23.6563,23.6238,23.6563,230300.0
2013-01-30 09:55:00,43.69,43.72,43.65,43.66,195000.0,23.6563,23.6726,23.6347,23.6401,195000.0
2013-01-30 10:00:00,43.67,43.69,43.65,43.69,157600.0,23.6455,23.6563,23.6347,23.6563,157600.0
2013-01-30 10:05:00,43.69,43.82,43.69,43.82,307600.0,23.6563,23.7267,23.6563,23.7267,307600.0
2013-01-30 10:10:00,43.82,43.91,43.8,43.81,306800.0,23.7267,23.7755,23.7159,23.7213,306800.0
2013-01-30 10:15:00,43.8,43.81,43.73,43.74,278300.0,23.7159,23.7213,23.678,23.6834,278300.0
2013-01-30 10:20:00,43.74,43.76,43.65,43.67,162700.0,23.6834,23.6942,23.6347,23.6455,162700.0
2013-01-30 10:25:00,43.67,43.74,43.63,43.73,99200.0,23.6455,23.6834,23.6238,23.678,99200.0
2013-01-30 10:30:00,43.73,43.73,43.68,43.69,201400.0,23.678,23.678,23.6509,23.6563,201400.0
2013-01-30 10:35:00,43.69,43.76,43.69,43.72,166500.0,23.6563,23.6942,23.6563,23.6726,166500.0
2013-01-30 10:40:00,43.72,43.72,43.67,43.71,119200.0,23.6726,23.6726,23.6455,23.6672,119200.0
2013-01-30 10:45:00,43.71,43.79,43.71,43.78,151000.0,23.6672,23.7105,23.6672,23.7051,151000.0
2013-01-30 10:50:00,43.78,43.82,43.77,43.8,176200.0,23.7051,23.7267,23.6997,23.7159,176200.0
2013-01-30 10:55:00,43.8,43.86,43.8,43.86,172500.0,23.7159,23.7484,23.7159,23.7484,172500.0
2013-01-30 11:00:00,43.85,43.92,43.85,43.91,295000.0,23.743,23.7809,23.743,23.7755,295000.0
2013-01-30 11:05:00,43.92,43.96,43.91,43.95,218700.0,23.7809,23.8025,23.7755,23.7971,218700.0
2013-01-30 11:10:00,43.94,43.96,43.92,43.95,338500.0,23.7917,23.8025,23.7809,23.7971,338500.0
2013-01-30 11:15:00,43.96,43.96,43.92,43.94,112900.0,23.8025,23.8025,23.7809,23.7917,112900.0
2013-01-30 11:20:00,43.95,43.96,43.93,43.94,120700.0,23.7971,23.8025,23.7863,23.7917,120700.0
2013-01-30 11:25:00,43.94,43.95,43.93,43.94,170000.0,23.7917,23.7971,23.7863,23.7917,170000.0
2013-01-30 11:30:00,43.95,43.96,43.93,43.93,208500.0,23.7971,23.8025,23.7863,23.7863,208500.0
2013-01-30 11:35:00,43.93,43.94,43.93,43.93,176000.0,23.7863,23.7917,23.7863,23.7863,176000.0
2013-01-30 11:40:00,43.93,43.94,43.87,43.9,179900.0,23.7863,23.7917,23.7538,23.77,179900.0
2013-01-30 11:45:00,43.89,43.94,43.89,43.94,148400.0,23.7646,23.7917,23.7646,23.7917,148400.0
2013-01-30 11:50:00,43.94,43.95,43.88,43.9,487400.0,23.7917,23.7971,23.7592,23.77,487400.0
2013-01-30 11:55:00,43.9,43.91,43.86,43.87,79100.0,23.77,23.7755,23.7484,23.7538,79100.0
2013-01-30 12:00:00,43.86,43.89,43.86,43.87,44500.0,23.7484,23.7646,23.7484,23.7538,44500.0
2013-01-30 12:05:00,43.86,43.87,43.81,43.86,133000.0,23.7484,23.7538,23.7213,23.7484,133000.0
2013-01-30 12:10:00,43.85,43.88,43.83,43.84,115600.0,23.743,23.7592,23.7321,23.7376,115600.0
2013-01-30 12:15:00,43.83,43.86,43.8,43.82,117100.0,23.7321,23.7484,23.7159,23.7267,117100.0
2013-01-30 12:20:00,43.82,43.82,43.76,43.82,158800.0,23.7267,23.7267,23.6942,23.7267,158800.0
2013-01-30 12:25:00,43.81,43.83,43.79,43.82,334700.0,23.7213,23.7321,23.7105,23.7267,334700.0
2013-01-30 12:30:00,43.82,43.83,43.78,43.8,69000.0,23.7267,23.7321,23.7051,23.7159,69000.0
2013-01-30 12:35:00,43.8,43.8,43.77,43.79,81500.0,23.7159,23.7159,23.6997,23.7105,81500.0
2013-01-30 12:40:00,43.79,43.8,43.78,43.8,37900.0,23.7105,23.7159,23.7051,23.7159,37900.0
2013-01-30 12:45:00,43.79,43.86,43.79,43.86,126100.0,23.7105,23.7484,23.7105,23.7484,126100.0
2013-01-30 12:50:00,43.86,43.86,43.81,43.84,55900.0,23.7484,23.7484,23.7213,23.7376,55900.0
2013-01-30 12:55:00,43.84,43.9,43.84,43.89,145900.0,23.7376,23.77,23.7376,23.7646,145900.0
2013-01-30 13:00:00,43.89,43.89,43.84,43.85,85000.0,23.7646,23.7646,23.7376,23.743,85000.0
2013-01-30 13:05:00,43.86,43.87,43.84,43.86,86000.0,23.7484,23.7538,23.7376,23.7484,86000.0
2013-01-30 13:10:00,43.85,43.86,43.8,43.82,80000.0,23.743,23.7484,23.7159,23.7267,80000.0
2013-01-30 13:15:00,43.83,43.84,43.8,43.81,56100.0,23.7321,23.7376,23.7159,23.7213,56100.0
2013-01-30 13:20:00,43.81,43.82,43.8,43.82,61500.0,23.7213,23.7267,23.7159,23.7267,61500.0
2013-01-30 13:25:00,43.81,43.82,43.79,43.82,115400.0,23.7213,23.7267,23.7105,23.7267,115400.0
2013-01-30 13:30:00,43.82,43.82,43.8,43.8,72800.0,23.7267,23.7267,23.7159,23.7159,72800.0
2013-01-30 13:35:00,43.81,43.81,43.79,43.79,85400.0,23.7213,23.7213,23.7105,23.7105,85400.0
2013-01-30 13:40:00,43.78,43.79,43.74,43.77,151600.0,23.7051,23.7105,23.6834,23.6997,151600.0
2013-01-30 13:45:00,43.78,43.79,43.76,43.76,81400.0,23.7051,23.7105,23.6942,23.6942,81400.0
2013-01-30 13:50:00,43.76,43.8,43.76,43.77,76400.0,23.6942,23.7159,23.6942,23.6997,76400.0
2013-01-30 13:55:00,43.77,43.78,43.66,43.71,215000.0,23.6997,23.7051,23.6401,23.6672,215000.0
2013-01-30 14:00:00,43.71,43.74,43.71,43.74,108600.0,23.6672,23.6834,23.6672,23.6834,108600.0
2013-01-30 14:05:00,43.73,43.82,43.73,43.82,231500.0,23.678,23.7267,23.678,23.7267,231500.0
2013-01-30 14:10:00,43.81,43.82,43.76,43.79,83100.0,23.7213,23.7267,23.6942,23.7105,83100.0
2013-01-30 14:15:00,43.79,43.82,43.75,43.76,121800.0,23.7105,23.7267,23.6888,23.6942,121800.0
2013-01-30 14:20:00,43.77,43.77,43.7,43.72,129200.0,23.6997,23.6997,23.6618,23.6726,129200.0
2013-01-30 14:25:00,43.72,43.76,43.7,43.74,124700.0,23.6726,23.6942,23.6618,23.6834,124700.0
2013-01-30 14:30:00,43.74,43.76,43.69,43.75,280400.0,23.6834,23.6942,23.6563,23.6888,280400.0
2013-01-30 14:35:00,43.74,43.76,43.7,43.72,171700.0,23.6834,23.6942,23.6618,23.6726,171700.0
2013-01-30 14:40:00,43.71,43.73,43.7,43.7,96200.0,23.6672,23.678,23.6618,23.6618,96200.0
2013-01-30 14:45:00,43.71,43.71,43.64,43.68,228100.0,23.6672,23.6672,23.6293,23.6509,228100.0
2013-01-30 14:50:00,43.68,43.72,43.67,43.7,167300.0,23.6509,23.6726,23.6455,23.6618,167300.0
2013-01-30 14:55:00,43.7,43.72,43.7,43.71,145600.0,23.6618,23.6726,23.6618,23.6672,145600.0
2013-01-30 15:00:00,43.71,43.72,43.68,43.69,193800.0,23.6672,23.6726,23.6509,23.6563,193800.0
2013-01-30 15:05:00,43.69,43.75,43.69,43.74,145000.0,23.6563,23.6888,23.6563,23.6834,145000.0
2013-01-30 15:10:00,43.74,43.74,43.64,43.65,164700.0,23.6834,23.6834,23.6293,23.6347,164700.0
2013-01-30 15:15:00,43.64,43.7,43.63,43.68,181700.0,23.6293,23.6618,23.6238,23.6509,181700.0
2013-01-30 15:20:00,43.7,43.7,43.64,43.64,104900.0,23.6618,23.6618,23.6293,23.6293,104900.0
2013-01-30 15:25:00,43.65,43.7,43.64,43.69,100400.0,23.6347,23.6618,23.6293,23.6563,100400.0
2013-01-30 15:30:00,43.7,43.73,43.67,43.69,302300.0,23.6618,23.678,23.6455,23.6563,302300.0
2013-01-30 15:35:00,43.69,43.71,43.67,43.68,189700.0,23.6563,23.6672,23.6455,23.6509,189700.0
2013-01-30 15:40:00,43.69,43.71,43.67,43.68,187700.0,23.6563,23.6672,23.6455,23.6509,187700.0
2013-01-30 15:45:00,43.69,43.75,43.66,43.72,320100.0,23.6563,23.6888,23.6401,23.6726,320100.0
2013-01-30 15:50:00,43.71,43.72,43.65,43.67,332100.0,23.6672,23.6726,23.6347,23.6455,332100.0
2013-01-30 15:55:00,43.68,43.69,43.6,43.62,1156800.0,23.6509,23.6563,23.6076,23.6184,1156800.0
2013-01-31 09:30:00,43.44,43.66,43.44,43.58,363900.0,23.521,23.6401,23.521,23.5968,363900.0
2013-01-31 09:35:00,43.57,43.67,43.57,43.64,99700.0,23.5914,23.6455,23.5914,23.6293,99700.0
2013-01-31 09:40:00,43.63,43.84,43.63,43.84,223500.0,23.6238,23.7376,23.6238,23.7376,223500.0
2013-01-31 09:45:00,43.83,43.86,43.72,43.74,172400.0,23.7321,23.7484,23.6726,23.6834,172400.0
2013-01-31 09:50:00,43.74,43.86,43.74,43.85,143800.0,23.6834,23.7484,23.6834,23.743,143800.0
2013-01-31 09:55:00,43.84,43.87,43.78,43.79,124800.0,23.7376,23.7538,23.7051,23.7105,124800.0
2013-01-31 10:00:00,43.79,43.79,43.77,43.79,98400.0,23.7105,23.7105,23.6997,23.7105,98400.0
2013-01-31 10:05:00,43.78,43.86,43.78,43.83,101300.0,23.7051,23.7484,23.7051,23.7321,101300.0
2013-01-31 10:10:00,43.82,43.86,43.79,43.8,152400.0,23.7267,23.7484,23.7105,23.7159,152400.0
2013-01-31 10:15:00,43.8,43.8,43.74,43.75,203800.0,23.7159,23.7159,23.6834,23.6888,203800.0
2013-01-31 10:20:00,43.75,43.77,43.71,43.72,226700.0,23.6888,23.6997,23.6672,23.6726,226700.0
2013-01-31 10:25:00,43.72,43.73,43.65,43.67,127600.0,23.6726,23.678,23.6347,23.6455,127600.0
2013-01-31 10:30:00,43.67,43.78,43.65,43.76,214900.0,23.6455,23.7051,23.6347,23.6942,214900.0
2013-01-31 10:35:00,43.77,43.87,43.76,43.84,251200.0,23.6997,23.7538,23.6942,23.7376,251200.0
2013-01-31 10:40:00,43.84,43.87,43.83,43.87,78100.0,23.7376,23.7538,23.7321,23.7538,78100.0
2013-01-31 10:45:00,43.86,43.87,43.81,43.81,71900.0,23.7484,23.7538,23.7213,23.7213,71900.0
2013-01-31 10:50:00,43.82,43.87,43.78,43.78,76900.0,23.7267,23.7538,23.7051,23.7051,76900.0
2013-01-31 10:55:00,43.79,43.82,43.76,43.82,155000.0,23.7105,23.7267,23.6942,23.7267,155000.0
2013-01-31 11:00:00,43.8,43.83,43.77,43.82,114500.0,23.7159,23.7321,23.6997,23.7267,114500.0
2013-01-31 11:05:00,43.82,43.83,43.79,43.8,67500.0,23.7267,23.7321,23.7105,23.7159,67500.0
2013-01-31 11:10:00,43.81,43.82,43.78,43.81,86400.0,23.7213,23.7267,23.7051,23.7213,86400.0
2013-01-31 11:15:00,43.8,43.81,43.78,43.8,71200.0,23.7159,23.7213,23.7051,23.7159,71200.0
2013-01-31 11:20:00,43.79,43.81,43.78,43.78,79200.0,23.7105,23.7213,23.7051,23.7051,79200.0
2013-01-31 11:25:00,43.79,43.84,43.78,43.82,155000.0,23.7105,23.7376,23.7051,23.7267,155000.0
2013-01-31 11:30:00,43.81,43.81,43.77,43.78,132300.0,23.7213,23.7213,23.6997,23.7051,132300.0
2013-01-31 11:35:00,43.78,43.82,43.78,43.82,88400.0,23.7051,23.7267,23.7051,23.7267,88400.0
2013-01-31 11:40:00,43.82,43.82,43.78,43.79,75700.0,23.7267,23.7267,23.7051,23.7105,75700.0
2013-01-31 11:45:00,43.79,43.79,43.74,43.75,161000.0,23.7105,23.7105,23.6834,23.6888,161000.0
2013-01-31 11:50:00,43.75,43.79,43.74,43.74,131100.0,23.6888,23.7105,23.6834,23.6834,131100.0
2013-01-31 11:55:00,43.74,43.75,43.72,43.72,67100.0,23.6834,23.6888,23.6726,23.6726,67100.0
2013-01-31 12:00:00,43.72,43.73,43.7,43.7,72100.0,23.6726,23.678,23.6618,23.6618,72100.0
2013-01-31 12:05:00,43.7,43.7,43.66,43.66,120500.0,23.6618,23.6618,23.6401,23.6401,120500.0
2013-01-31 12:10:00,43.66,43.7,43.66,43.7,53600.0,23.6401,23.6618,23.6401,23.6618,53600.0
2013-01-31 12:15:00,43.7,43.74,43.69,43.71,150900.0,23.6618,23.6834,23.6563,23.6672,150900.0
2013-01-31 12:20:00,43.7,43.72,43.68,43.68,78000.0,23.6618,23.6726,23.6509,23.6509,78000.0
2013-01-31 12:25:00,43.69,43.69,43.66,43.69,66500.0,23.6563,23.6563,23.6401,23.6563,66500.0
2013-01-31 12:30:00,43.69,43.7,43.66,43.7,111000.0,23.6563,23.6618,23.6401,23.6618,111000.0
2013-01-31 12:35:00,43.69,43.69,43.64,43.66,337100.0,23.6563,23.6563,23.6293,23.6401,337100.0
2013-01-31 12:40:00,43.67,43.67,43.66,43.66,43400.0,23.6455,23.6455,23.6401,23.6401,43400.0
2013-01-31 12:45:00,43.67,43.68,43.65,43.67,134600.0,23.6455,23.6509,23.6347,23.6455,134600.0
2013-01-31 12:50:00,43.66,43.67,43.66,43.67,81700.0,23.6401,23.6455,23.6401,23.6455,81700.0
2013-01-31 12:55:00,43.67,43.68,43.66,43.66,141200.0,23.6455,23.6509,23.6401,23.6401,141200.0
2013-01-31 13:00:00,43.67,43.67,43.64,43.67,83400.0,23.6455,23.6455,23.6293,23.6455,83400.0
2013-01-31 13:05:00,43.67,43.68,43.65,43.68,103600.0,23.6455,23.6509,23.6347,23.6509,103600.0
2013-01-31 13:10:00,43.68,43.68,43.67,43.68,39500.0,23.6509,23.6509,23.6455,23.6509,39500.0
2013-01-31 13:15:00,43.68,43.68,43.65,43.67,79700.0,23.6509,23.6509,23.6347,23.6455,79700.0
2013-01-31 13:20:00,43.67,43.68,43.66,43.67,139500.0,23.6455,23.6509,23.6401,23.6455,139500.0
2013-01-31 13:25:00,43.68,43.68,43.64,43.67,79700.0,23.6509,23.6509,23.6293,23.6455,79700.0
2013-01-31 13:30:00,43.66,43.68,43.65,43.66,62500.0,23.6401,23.6509,23.6347,23.6401,62500.0
2013-01-31 13:35:00,43.65,43.67,43.65,43.66,42500.0,23.6347,23.6455,23.6347,23.6401,42500.0
2013-01-31 13:40:00,43.66,43.7,43.66,43.68,56800.0,23.6401,23.6618,23.6401,23.6509,56800.0
2013-01-31 13:45:00,43.69,43.7,43.68,43.7,51300.0,23.6563,23.6618,23.6509,23.6618,51300.0
2013-01-31 13:50:00,43.69,43.7,43.67,43.68,48800.0,23.6563,23.6618,23.6455,23.6509,48800.0
2013-01-31 13:55:00,43.67,43.68,43.66,43.68,109100.0,23.6455,23.6509,23.6401,23.6509,109100.0
2013-01-31 14:00:00,43.68,43.69,43.67,43.69,89900.0,23.6509,23.6563,23.6455,23.6563,89900.0
2013-01-31 14:05:00,43.69,43.69,43.67,43.67,64000.0,23.6563,23.6563,23.6455,23.6455,64000.0
2013-01-31 14:10:00,43.67,43.69,43.66,43.68,211600.0,23.6455,23.6563,23.6401,23.6509,211600.0
2013-01-31 14:15:00,43.68,43.69,43.67,43.68,89000.0,23.6509,23.6563,23.6455,23.6509,89000.0
2013-01-31 14:20:00,43.67,43.69,43.67,43.69,44800.0,23.6455,23.6563,23.6455,23.6563,44800.0
2013-01-31 14:25:00,43.69,43.69,43.66,43.69,141900.0,23.6563,23.6563,23.6401,23.6563,141900.0
2013-01-31 14:30:00,43.69,43.7,43.68,43.69,60400.0,23.6563,23.6618,23.6509,23.6563,60400.0
2013-01-31 14:35:00,43.7,43.7,43.69,43.7,67100.0,23.6618,23.6618,23.6563,23.6618,67100.0
2013-01-31 14:40:00,43.7,43.7,43.69,43.69,65500.0,23.6618,23.6618,23.6563,23.6563,65500.0
2013-01-31 14:45:00,43.69,43.7,43.67,43.68,59900.0,23.6563,23.6618,23.6455,23.6509,59900.0
2013-01-31 14:50:00,43.68,43.7,43.67,43.69,88000.0,23.6509,23.6618,23.6455,23.6563,88000.0
2013-01-31 14:55:00,43.7,43.7,43.69,43.69,58600.0,23.6618,23.6618,23.6563,23.6563,58600.0
2013-01-31 15:00:00,43.69,43.7,43.63,43.63,152500.0,23.6563,23.6618,23.6238,23.6238,152500.0
2013-01-31 15:05:00,43.63,43.65,43.62,43.64,80000.0,23.6238,23.6347,23.6184,23.6293,80000.0
2013-01-31 15:10:00,43.65,43.68,43.64,43.65,113600.0,23.6347,23.6509,23.6293,23.6347,113600.0
2013-01-31 15:15:00,43.65,43.65,43.62,43.65,77900.0,23.6347,23.6347,23.6184,23.6347,77900.0
2013-01-31 15:20:00,43.65,43.69,43.64,43.69,115200.0,23.6347,23.6563,23.6293,23.6563,115200.0
2013-01-31 15:25:00,43.69,43.71,43.69,43.69,140100.0,23.6563,23.6672,23.6563,23.6563,140100.0
2013-01-31 15:30:00,43.7,43.73,43.67,43.72,144800.0,23.6618,23.678,23.6455,23.6726,144800.0
2013-01-31 15:35:00,43.71,43.72,43.7,43.71,123600.0,23.6672,23.6726,23.6618,23.6672,123600.0
2013-01-31 15:40:00,43.71,43.72,43.68,43.69,121900.0,23.6672,23.6726,23.6509,23.6563,121900.0
2013-01-31 15:45:00,43.69,43.7,43.63,43.63,250800.0,23.6563,23.6618,23.6238,23.6238,250800.0
2013-01-31 15:50:00,43.63,43.7,43.62,43.69,357600.0,23.6238,23.6618,23.6184,23.6563,357600.0
2013-01-31 15:55:00,43.69,43.72,43.63,43.64,854900.0,23.6563,23.6726,23.6238,23.6293,854900.0
2013-02-01 09:30:00,44.23,44.6,44.11,44.46,1119600.0,23.9487,24.1491,23.8837,24.0733,1119600.0
2013-02-01 09:35:00,44.45,44.6,44.43,44.55,641700.0,24.0678,24.1491,24.057,24.122,641700.0
2013-02-01 09:40:00,44.55,44.56,44.28,44.35,640800.0,24.122,24.1274,23.9758,24.0137,640800.0
2013-02-01 09:45:00,44.35,44.5,44.34,44.48,415700.0,24.0137,24.0949,24.0083,24.0841,415700.0
2013-02-01 09:50:00,44.49,44.54,44.43,44.47,293800.0,24.0895,24.1166,24.057,24.0787,293800.0
2013-02-01 09:55:00,44.46,44.54,44.44,44.51,290600.0,24.0733,24.1166,24.0624,24.1003,290600.0
2013-02-01 10:00:00,44.51,44.74,44.5,44.74,548200.0,24.1003,24.2249,24.0949,24.2249,548200.0
2013-02-01 10:05:00,44.74,44.84,44.73,44.75,423000.0,24.2249,24.279,24.2195,24.2303,423000.0
2013-02-01 10:10:00,44.75,44.78,44.69,44.69,352700.0,24.2303,24.2465,24.1978,24.1978,352700.0
2013-02-01 10:15:00,44.69,44.76,44.64,44.65,429900.0,24.1978,24.2357,24.1707,24.1761,429900.0
2013-02-01 10:20:00,44.64,44.67,44.58,44.58,224100.0,24.1707,24.187,24.1382,24.1382,224100.0
2013-02-01 10:25:00,44.58,44.59,44.52,44.52,230600.0,24.1382,24.1437,24.1057,24.1057,230600.0
2013-02-01 10:30:00,44.52,44.53,44.45,44.46,160300.0,24.1057,24.1112,24.0678,24.0733,160300.0
2013-02-01 10:35:00,44.47,44.5,44.22,44.43,864900.0,24.0787,24.0949,23.9433,24.057,864900.0
2013-02-01 10:40:00,44.43,44.45,44.41,44.42,128700.0,24.057,24.0678,24.0462,24.0516,128700.0
2013-02-01 10:45:00,44.43,44.52,44.42,44.47,288700.0,24.057,24.1057,24.0516,24.0787,288700.0
2013-02-01 10:50:00,44.46,44.5,44.41,44.46,169600.0,24.0733,24.0949,24.0462,24.0733,169600.0
2013-02-01 10:55:00,44.45,44.54,44.45,44.52,136500.0,24.0678,24.1166,24.0678,24.1057,136500.0
2013-02-01 11:00:00,44.53,44.6,44.5,44.5,146500.0,24.1112,24.1491,24.0949,24.0949,146500.0
2013-02-01 11:05:00,44.5,44.6,44.49,44.57,207100.0,24.0949,24.1491,24.0895,24.1328,207100.0
2013-02-01 11:10:00,44.56,44.62,44.56,44.61,142100.0,24.1274,24.1599,24.1274,24.1545,142100.0
2013-02-01 11:15:00,44.62,44.64,44.56,44.56,207200.0,24.1599,24.1707,24.1274,24.1274,207200.0
2013-02-01 11:20:00,44.56,44.59,44.52,44.53,143500.0,24.1274,24.1437,24.1057,24.1112,143500.0
2013-02-01 11:25:00,44.53,44.56,44.39,44.45,190000.0,24.1112,24.1274,24.0354,24.0678,190000.0
2013-02-01 11:30:00,44.45,44.48,44.43,44.47,248000.0,24.0678,24.0841,24.057,24.0787,248000.0
2013-02-01 11:35:00,44.48,44.5,44.43,44.43,123600.0,24.0841,24.0949,24.057,24.057,123600.0
2013-02-01 11:40:00,44.43,44.45,44.4,44.43,189600.0,24.057,24.0678,24.0408,24.057,189600.0
2013-02-01 11:45:00,44.43,44.54,44.43,44.54,226100.0,24.057,24.1166,24.057,24.1166,226100.0
2013-02-01 11:50:00,44.54,44.55,44.46,44.47,124500.0,24.1166,24.122,24.0733,24.0787,124500.0
2013-02-01 11:55:00,44.48,44.5,44.46,44.48,58200.0,24.0841,24.0949,24.0733,24.0841,58200.0
2013-02-01 12:00:00,44.49,44.51,44.48,44.51,52600.0,24.0895,24.1003,24.0841,24.1003,52600.0
2013-02-01 12:05:00,44.51,44.51,44.44,44.49,84300.0,24.1003,24.1003,24.0624,24.0895,84300.0
2013-02-01 12:10:00,44.5,44.5,44.44,44.44,57500.0,24.0949,24.0949,24.0624,24.0624,57500.0
2013-02-01 12:15:00,44.45,44.46,44.42,44.42,57400.0,24.0678,24.0733,24.0516,24.0516,57400.0
2013-02-01 12:20:00,44.42,44.43,44.39,44.4,83800.0,24.0516,24.057,24.0354,24.0408,83800.0
2013-02-01 12:25:00,44.39,44.4,44.37,44.39,72300.0,24.0354,24.0408,24.0245,24.0354,72300.0
2013-02-01 12:30:00,44.39,44.42,44.39,44.4,110700.0,24.0354,24.0516,24.0354,24.0408,110700.0
2013-02-01 12:35:00,44.4,44.43,44.35,44.35,105000.0,24.0408,24.057,24.0137,24.0137,105000.0
2013-02-01 12:40:00,44.35,44.42,44.35,44.41,227200.0,24.0137,24.0516,24.0137,24.0462,227200.0
2013-02-01 12:45:00,44.41,44.43,44.4,44.42,254800.0,24.0462,24.057,24.0408,24.0516,254800.0
2013-02-01 12:50:00,44.41,44.48,44.41,44.48,123100.0,24.0462,24.0841,24.0462,24.0841,123100.0
2013-02-01 12:55:00,44.48,44.52,44.48,44.51,63400.0,24.0841,24.1057,24.0841,24.1003,63400.0
2013-02-01 13:00:00,44.52,44.53,44.49,44.49,64200.0,24.1057,24.1112,24.0895,24.0895,64200.0
2013-02-01 13:05:00,44.49,44.51,44.48,44.48,80500.0,24.0895,24.1003,24.0841,24.0841,80500.0
2013-02-01 13:10:00,44.48,44.51,44.48,44.51,49000.0,24.0841,24.1003,24.0841,24.1003,49000.0
2013-02-01 13:15:00,44.5,44.53,44.45,44.53,126200.0,24.0949,24.1112,24.0678,24.1112,126200.0
2013-02-01 13:20:00,44.53,44.55,44.51,44.55,92300.0,24.1112,24.122,24.1003,24.122,92300.0
2013-02-01 13:25:00,44.54,44.55,44.51,44.51,96700.0,24.1166,24.122,24.1003,24.1003,96700.0
2013-02-01 13:30:00,44.52,44.54,44.5,44.54,209500.0,24.1057,24.1166,24.0949,24.1166,209500.0
2013-02-01 13:35:00,44.54,44.54,44.52,44.54,57300.0,24.1166,24.1166,24.1057,24.1166,57300.0
2013-02-01 13:40:00,44.54,44.54,44.53,44.54,54800.0,24.1166,24.1166,24.1112,24.1166,54800.0
2013-02-01 13:45:00,44.54,44.55,44.53,44.55,47800.0,24.1166,24.122,24.1112,24.122,47800.0
2013-02-01 13:50:00,44.55,44.59,44.54,44.59,80900.0,24.122,24.1437,24.1166,24.1437,80900.0
2013-02-01 13:55:00,44.58,44.63,44.58,44.62,132700.0,24.1382,24.1653,24.1382,24.1599,132700.0
2013-02-01 14:00:00,44.63,44.67,44.62,44.67,114600.0,24.1653,24.187,24.1599,24.187,114600.0
2013-02-01 14:05:00,44.67,44.68,44.66,44.68,122400.0,24.187,24.1924,24.1816,24.1924,122400.0
2013-02-01 14:10:00,44.68,44.69,44.63,44.64,132600.0,24.1924,24.1978,24.1653,24.1707,132600.0
2013-02-01 14:15:00,44.64,44.66,44.64,44.66,63600.0,24.1707,24.1816,24.1707,24.1816,63600.0
2013-02-01 14:20:00,44.65,44.7,44.65,44.7,116600.0,24.1761,24.2032,24.1761,24.2032,116600.0
2013-02-01 14:25:00,44.7,44.71,44.69,44.7,88900.0,24.2032,24.2086,24.1978,24.2032,88900.0
2013-02-01 14:30:00,44.7,44.7,44.63,44.64,127200.0,24.2032,24.2032,24.1653,24.1707,127200.0
2013-02-01 14:35:00,44.63,44.64,44.61,44.64,203100.0,24.1653,24.1707,24.1545,24.1707,203100.0
2013-02-01 14:40:00,44.63,44.64,44.61,44.61,62200.0,24.1653,24.1707,24.1545,24.1545,62200.0
2013-02-01 14:45:00,44.62,44.62,44.59,44.6,125600.0,24.1599,24.1599,24.1437,24.1491,125600.0
2013-02-01 14:50:00,44.59,44.6,44.58,44.59,43900.0,24.1437,24.1491,24.1382,24.1437,43900.0
2013-02-01 14:55:00,44.58,44.59,44.56,44.58,95900.0,24.1382,24.1437,24.1274,24.1382,95900.0
2013-02-01 15:00:00,44.59,44.59,44.56,44.59,101900.0,24.1437,24.1437,24.1274,24.1437,101900.0
2013-02-01 15:05:00,44.58,44.59,44.56,44.56,120100.0,24.1382,24.1437,24.1274,24.1274,120100.0
2013-02-01 15:10:00,44.56,44.6,44.56,44.6,138400.0,24.1274,24.1491,24.1274,24.1491,138400.0
2013-02-01 15:15:00,44.6,44.63,44.59,44.62,154700.0,24.1491,24.1653,24.1437,24.1599,154700.0
2013-02-01 15:20:00,44.62,44.64,44.59,44.6,196200.0,24.1599,24.1707,24.1437,24.1491,196200.0
2013-02-01 15:25:00,44.61,44.62,44.6,44.62,122100.0,24.1545,24.1599,24.1491,24.1599,122100.0
2013-02-01 15:30:00,44.62,44.68,44.6,44.68,209700.0,24.1599,24.1924,24.1491,24.1924,209700.0
2013-02-01 15:35:00,44.68,44.73,44.67,44.71,281700.0,24.1924,24.2195,24.187,24.2086,281700.0
2013-02-01 15:40:00,44.71,44.72,44.66,44.67,339300.0,24.2086,24.214,24.1816,24.187,339300.0
2013-02-01 15:45:00,44.67,44.71,44.66,44.7,270500.0,24.187,24.2086,24.1816,24.2032,270500.0
2013-02-01 15:50:00,44.7,44.7,44.62,44.62,290900.0,24.2032,24.2032,24.1599,24.1599,290900.0
2013-02-01 15:55:00,44.62,44.64,44.54,44.55,773900.0,24.1599,24.1707,24.1166,24.122,773900.0
2013-02-04 09:30:00,44.26,44.37,44.12,44.23,477500.0,23.965,24.0245,23.8892,23.9487,477500.0
2013-02-04 09:35:00,44.23,44.45,44.22,44.38,373900.0,23.9487,24.0678,23.9433,24.0299,373900.0
2013-02-04 09:40:00,44.36,44.36,44.23,44.23,505500.0,24.0191,24.0191,23.9487,23.9487,505500.0
2013-02-04 09:45:00,44.23,44.23,44.11,44.11,296100.0,23.9487,23.9487,23.8837,23.8837,296100.0
2013-02-04 09:50:00,44.1,44.1,44.02,44.08,240400.0,23.8783,23.8783,23.835,23.8675,240400.0
2013-02-04 09:55:00,44.09,44.13,44.05,44.1,142000.0,23.8729,23.8946,23.8513,23.8783,142000.0
2013-02-04 10:00:00,44.1,44.43,44.07,44.24,907100.0,23.8783,24.057,23.8621,23.9541,907100.0
2013-02-04 10:05:00,44.24,44.3,44.19,44.25,270900.0,23.9541,23.9866,23.9271,23.9596,270900.0
2013-02-04 10:10:00,44.25,44.36,44.24,44.25,211500.0,23.9596,24.0191,23.9541,23.9596,211500.0
2013-02-04 10:15:00,44.25,44.28,44.17,44.18,157500.0,23.9596,23.9758,23.9162,23.9217,157500.0
2013-02-04 10:20:00,44.18,44.3,44.14,44.3,149900.0,23.9217,23.9866,23.9,23.9866,149900.0
2013-02-04 10:25:00,44.3,44.32,44.24,44.24,114300.0,23.9866,23.9975,23.9541,23.9541,114300.0
2013-02-04 10:30:00,44.24,44.31,44.19,44.2,187300.0,23.9541,23.992,23.9271,23.9325,187300.0
2013-02-04 10:35:00,44.21,44.26,44.17,44.25,179200.0,23.9379,23.965,23.9162,23.9596,179200.0
2013-02-04 10:40:00,44.25,44.27,44.23,44.23,153700.0,23.9596,23.9704,23.9487,23.9487,153700.0
2013-02-04 10:45:00,44.24,44.3,44.23,44.25,256300.0,23.9541,23.9866,23.9487,23.9596,256300.0
2013-02-04 10:50:00,44.25,44.3,44.24,44.25,79600.0,23.9596,23.9866,23.9541,23.9596,79600.0
2013-02-04 10:55:00,44.26,44.27,44.24,44.25,106800.0,23.965,23.9704,23.9541,23.9596,106800.0
2013-02-04 11:00:00,44.25,44.32,44.22,44.31,205700.0,23.9596,23.9975,23.9433,23.992,205700.0
2013-02-04 11:05:00,44.3,44.31,44.25,44.26,114100.0,23.9866,23.992,23.9596,23.965,114100.0
2013-02-04 11:10:00,44.26,44.41,44.25,44.4,191400.0,23.965,24.0462,23.9596,24.0408,191400.0
2013-02-04 11:15:00,44.4,44.42,44.38,44.42,144300.0,24.0408,24.0516,24.0299,24.0516,144300.0
2013-02-04 11:20:00,44.41,44.44,44.41,44.43,122500.0,24.0462,24.0624,24.0462,24.057,122500.0
2013-02-04 11:25:00,44.44,44.44,44.4,44.41,182800.0,24.0624,24.0624,24.0408,24.0462,182800.0
2013-02-04 11:30:00,44.4,44.42,44.3,44.3,215200.0,24.0408,24.0516,23.9866,23.9866,215200.0
2013-02-04 11:35:00,44.3,44.34,44.29,44.34,186900.0,23.9866,24.0083,23.9812,24.0083,186900.0
2013-02-04 11:40:00,44.34,44.35,44.31,44.33,95400.0,24.0083,24.0137,23.992,24.0029,95400.0
2013-02-04 11:45:00,44.34,44.38,44.33,44.37,90100.0,24.0083,24.0299,24.0029,24.0245,90100.0
2013-02-04 11:50:00,44.38,44.38,44.34,44.36,64900.0,24.0299,24.0299,24.0083,24.0191,64900.0
2013-02-04 11:55:00,44.35,44.4,44.33,44.34,142000.0,24.0137,24.0408,24.0029,24.0083,142000.0
2013-02-04 12:00:00,44.34,44.35,44.25,44.26,235200.0,24.0083,24.0137,23.9596,23.965,235200.0
2013-02-04 12:05:00,44.25,44.34,44.25,44.34,135700.0,23.9596,24.0083,23.9596,24.0083,135700.0
2013-02-04 12:10:00,44.34,44.4,44.33,44.39,87100.0,24.0083,24.0408,24.0029,24.0354,87100.0
2013-02-04 12:15:00,44.39,44.39,44.36,44.36,80300.0,24.0354,24.0354,24.0191,24.0191,80300.0
2013-02-04 12:20:00,44.37,44.37,44.28,44.29,92200.0,24.0245,24.0245,23.9758,23.9812,92200.0
2013-02-04 12:25:00,44.29,44.36,44.29,44.36,85300.0,23.9812,24.0191,23.9812,24.0191,85300.0
2013-02-04 12:30:00,44.35,44.36,44.32,44.34,103900.0,24.0137,24.0191,23.9975,24.0083,103900.0
2013-02-04 12:35:00,44.34,44.39,44.33,44.39,119100.0,24.0083,24.0354,24.0029,24.0354,119100.0
2013-02-04 12:40:00,44.39,44.4,44.35,44.35,80800.0,24.0354,24.0408,24.0137,24.0137,80800.0
2013-02-04 12:45:00,44.35,44.36,44.34,44.36,61300.0,24.0137,24.0191,24.0083,24.0191,61300.0
2013-02-04 12:50:00,44.36,44.41,44.35,44.36,149800.0,24.0191,24.0462,24.0137,24.0191,149800.0
2013-02-04 12:55:00,44.36,44.39,44.35,44.37,49800.0,24.0191,24.0354,24.0137,24.0245,49800.0
2013-02-04 13:00:00,44.37,44.39,44.36,44.38,54700.0,24.0245,24.0354,24.0191,24.0299,54700.0
2013-02-04 13:05:00,44.37,44.41,44.37,44.41,45500.0,24.0245,24.0462,24.0245,24.0462,45500.0
2013-02-04 13:10:00,44.41,44.45,44.4,44.44,79200.0,24.0462,24.0678,24.0408,24.0624,79200.0
2013-02-04 13:15:00,44.44,44.46,44.43,44.46,89200.0,24.0624,24.0733,24.057,24.0733,89200.0
2013-02-04 13:20:00,44.46,44.5,44.45,44.5,92000.0,24.0733,24.0949,24.0678,24.0949,92000.0
2013-02-04 13:25:00,44.5,44.52,44.49,44.5,99700.0,24.0949,24.1057,24.0895,24.0949,99700.0
2013-02-04 13:30:00,44.5,44.52,44.47,44.48,112700.0,24.0949,24.1057,24.0787,24.0841,112700.0
2013-02-04 13:35:00,44.47,44.48,44.44,44.45,96200.0,24.0787,24.0841,24.0624,24.0678,96200.0
2013-02-04 13:40:00,44.45,44.49,44.44,44.49,84500.0,24.0678,24.0895,24.0624,24.0895,84500.0
2013-02-04 13:45:00,44.49,44.51,44.48,44.5,149700.0,24.0895,24.1003,24.0841,24.0949,149700.0
2013-02-04 13:50:00,44.5,44.51,44.49,44.51,82600.0,24.0949,24.1003,24.0895,24.1003,82600.0
2013-02-04 13:55:00,44.51,44.58,44.5,44.56,135000.0,24.1003,24.1382,24.0949,24.1274,135000.0
2013-02-04 14:00:00,44.57,44.57,44.52,44.53,140000.0,24.1328,24.1328,24.1057,24.1112,140000.0
2013-02-04 14:05:00,44.53,44.55,44.52,44.53,87700.0,24.1112,24.122,24.1057,24.1112,87700.0
2013-02-04 14:10:00,44.54,44.54,44.5,44.52,171200.0,24.1166,24.1166,24.0949,24.1057,171200.0
2013-02-04 14:15:00,44.51,44.54,44.51,44.53,86300.0,24.1003,24.1166,24.1003,24.1112,86300.0
2013-02-04 14:20:00,44.53,44.54,44.52,44.53,85600.0,24.1112,24.1166,24.1057,24.1112,85600.0
2013-02-04 14:25:00,44.53,44.54,44.49,44.53,148600.0,24.1112,24.1166,24.0895,24.1112,148600.0
2013-02-04 14:30:00,44.53,44.58,44.53,44.58,101200.0,24.1112,24.1382,24.1112,24.1382,101200.0
2013-02-04 14:35:00,44.58,44.62,44.57,44.62,122500.0,24.1382,24.1599,24.1328,24.1599,122500.0
2013-02-04 14:40:00,44.62,44.65,44.61,44.65,112400.0,24.1599,24.1761,24.1545,24.1761,112400.0
2013-02-04 14:45:00,44.65,44.66,44.64,44.66,74900.0,24.1761,24.1816,24.1707,24.1816,74900.0
2013-02-04 14:50:00,44.66,44.69,44.65,44.68,245200.0,24.1816,24.1978,24.1761,24.1924,245200.0
2013-02-04 14:55:00,44.67,44.75,44.67,44.75,180600.0,24.187,24.2303,24.187,24.2303,180600.0
2013-02-04 15:00:00,44.74,44.75,44.69,44.71,162200.0,24.2249,24.2303,24.1978,24.2086,162200.0
2013-02-04 15:05:00,44.7,44.71,44.58,44.58,252800.0,24.2032,24.2086,24.1382,24.1382,252800.0
2013-02-04 15:10:00,44.58,44.61,44.56,44.56,152400.0,24.1382,24.1545,24.1274,24.1274,152400.0
2013-02-04 15:15:00,44.57,44.62,44.56,44.62,88200.0,24.1328,24.1599,24.1274,24.1599,88200.0
2013-02-04 15:20:00,44.61,44.67,44.61,44.63,256700.0,24.1545,24.187,24.1545,24.1653,256700.0
2013-02-04 15:25:00,44.63,44.68,44.61,44.63,163400.0,24.1653,24.1924,24.1545,24.1653,163400.0
2013-02-04 15:30:00,44.63,44.67,44.6,44.61,182200.0,24.1653,24.187,24.1491,24.1545,182200.0
2013-02-04 15:35:00,44.61,44.61,44.55,44.58,225300.0,24.1545,24.1545,24.122,24.1382,225300.0
2013-02-04 15:40:00,44.58,44.64,44.56,44.61,192100.0,24.1382,24.1707,24.1274,24.1545,192100.0
2013-02-04 15:45:00,44.61,44.62,44.56,44.57,201500.0,24.1545,24.1599,24.1274,24.1328,201500.0
2013-02-04 15:50:00,44.56,44.57,44.5,44.55,242500.0,24.1274,24.1328,24.0949,24.122,242500.0
2013-02-04 15:55:00,44.55,44.59,44.5,44.53,440200.0,24.122,24.1437,24.0949,24.1112,440200.0
2013-02-05 09:30:00,44.74,44.8,44.65,44.65,227100.0,24.2249,24.2574,24.1761,24.1761,227100.0
2013-02-05 09:35:00,44.66,44.77,44.6,44.68,200500.0,24.1816,24.2411,24.1491,24.1924,200500.0
2013-02-05 09:40:00,44.68,44.77,44.65,44.71,174200.0,24.1924,24.2411,24.1761,24.2086,174200.0
2013-02-05 09:45:00,44.72,44.75,44.65,44.66,217100.0,24.214,24.2303,24.1761,24.1816,217100.0
2013-02-05 09:50:00,44.66,44.81,44.65,44.81,160200.0,24.1816,24.2628,24.1761,24.2628,160200.0
2013-02-05 09:55:00,44.81,44.88,44.81,44.87,82900.0,24.2628,24.3007,24.2628,24.2953,82900.0
2013-02-05 10:00:00,44.86,44.87,44.76,44.83,99400.0,24.2898,24.2953,24.2357,24.2736,99400.0
2013-02-05 10:05:00,44.83,44.86,44.82,44.86,108800.0,24.2736,24.2898,24.2682,24.2898,108800.0
2013-02-05 10:10:00,44.85,44.88,44.82,44.87,121600.0,24.2844,24.3007,24.2682,24.2953,121600.0
2013-02-05 10:15:00,44.86,44.88,44.83,44.83,101700.0,24.2898,24.3007,24.2736,24.2736,101700.0
2013-02-05 10:20:00,44.83,44.84,44.77,44.77,114900.0,24.2736,24.279,24.2411,24.2411,114900.0
2013-02-05 10:25:00,44.76,44.8,44.73,44.75,138100.0,24.2357,24.2574,24.2195,24.2303,138100.0
2013-02-05 10:30:00,44.75,44.78,44.73,44.75,63400.0,24.2303,24.2465,24.2195,24.2303,63400.0
2013-02-05 10:35:00,44.76,44.82,44.76,44.8,101700.0,24.2357,24.2682,24.2357,24.2574,101700.0
2013-02-05 10:40:00,44.81,44.84,44.75,44.79,130700.0,24.2628,24.279,24.2303,24.2519,130700.0
2013-02-05 10:45:00,44.79,44.79,44.75,44.77,57900.0,24.2519,24.2519,24.2303,24.2411,57900.0
2013-02-05 10:50:00,44.77,44.78,44.71,44.73,105800.0,24.2411,24.2465,24.2086,24.2195,105800.0
2013-02-05 10:55:00,44.73,44.73,44.68,44.68,61600.0,24.2195,24.2195,24.1924,24.1924,61600.0
2013-02-05 11:00:00,44.68,44.72,44.64,44.65,150100.0,24.1924,24.214,24.1707,24.1761,150100.0
2013-02-05 11:05:00,44.66,44.67,44.63,44.65,196800.0,24.1816,24.187,24.1653,24.1761,196800.0
2013-02-05 11:10:00,44.66,44.73,44.66,44.73,80000.0,24.1816,24.2195,24.1816,24.2195,80000.0
2013-02-05 11:15:00,44.72,44.74,44.69,44.69,136400.0,24.214,24.2249,24.1978,24.1978,136400.0
2013-02-05 11:20:00,44.69,44.72,44.66,44.7,81600.0,24.1978,24.214,24.1816,24.2032,81600.0
2013-02-05 11:25:00,44.7,44.73,44.7,44.71,73000.0,24.2032,24.2195,24.2032,24.2086,73000.0
2013-02-05 11:30:00,44.7,44.71,44.67,44.69,157300.0,24.2032,24.2086,24.187,24.1978,157300.0
2013-02-05 11:35:00,44.68,44.71,44.65,44.69,88000.0,24.1924,24.2086,24.1761,24.1978,88000.0
2013-02-05 11:40:00,44.69,44.71,44.67,44.7,133600.0,24.1978,24.2086,24.187,24.2032,133600.0
2013-02-05 11:45:00,44.7,44.75,44.69,44.74,104100.0,24.2032,24.2303,24.1978,24.2249,104100.0
2013-02-05 11:50:00,44.74,44.75,44.72,44.74,83300.0,24.2249,24.2303,24.214,24.2249,83300.0
2013-02-05 11:55:00,44.75,44.78,44.73,44.75,91100.0,24.2303,24.2465,24.2195,24.2303,91100.0
2013-02-05 12:00:00,44.76,44.77,44.75,44.76,33100.0,24.2357,24.2411,24.2303,24.2357,33100.0
2013-02-05 12:05:00,44.76,44.77,44.74,44.74,83900.0,24.2357,24.2411,24.2249,24.2249,83900.0
2013-02-05 12:10:00,44.74,44.76,44.68,44.69,56100.0,24.2249,24.2357,24.1924,24.1978,56100.0
2013-02-05 12:15:00,44.69,44.71,44.69,44.7,15700.0,24.1978,24.2086,24.1978,24.2032,15700.0
2013-02-05 12:20:00,44.7,44.74,44.69,44.72,71200.0,24.2032,24.2249,24.1978,24.214,71200.0
2013-02-05 12:25:00,44.73,44.73,44.71,44.71,77800.0,24.2195,24.2195,24.2086,24.2086,77800.0
2013-02-05 12:30:00,44.72,44.74,44.69,44.72,140900.0,24.214,24.2249,24.1978,24.214,140900.0
2013-02-05 12:35:00,44.72,44.76,44.72,44.76,63600.0,24.214,24.2357,24.214,24.2357,63600.0
2013-02-05 12:40:00,44.75,44.76,44.74,44.76,29100.0,24.2303,24.2357,24.2249,24.2357,29100.0
2013-02-05 12:45:00,44.76,44.78,44.75,44.76,63900.0,24.2357,24.2465,24.2303,24.2357,63900.0
2013-02-05 12:50:00,44.75,44.78,44.74,44.76,51900.0,24.2303,24.2465,24.2249,24.2357,51900.0
2013-02-05 12:55:00,44.76,44.78,44.74,44.76,57700.0,24.2357,24.2465,24.2249,24.2357,57700.0
2013-02-05 13:00:00,44.75,44.79,44.75,44.79,49800.0,24.2303,24.2519,24.2303,24.2519,49800.0
2013-02-05 13:05:00,44.79,44.79,44.74,44.77,60300.0,24.2519,24.2519,24.2249,24.2411,60300.0
2013-02-05 13:10:00,44.77,44.78,44.74,44.76,35100.0,24.2411,24.2465,24.2249,24.2357,35100.0
2013-02-05 13:15:00,44.76,44.76,44.73,44.74,65900.0,24.2357,24.2357,24.2195,24.2249,65900.0
2013-02-05 13:20:00,44.74,44.76,44.72,44.74,52800.0,24.2249,24.2357,24.214,24.2249,52800.0
2013-02-05 13:25:00,44.74,44.76,44.72,44.74,80400.0,24.2249,24.2357,24.214,24.2249,80400.0
2013-02-05 13:30:00,44.74,44.75,44.72,44.73,63300.0,24.2249,24.2303,24.214,24.2195,63300.0
2013-02-05 13:35:00,44.73,44.76,44.72,44.73,47100.0,24.2195,24.2357,24.214,24.2195,47100.0
2013-02-05 13:40:00,44.74,44.78,44.73,44.76,81600.0,24.2249,24.2465,24.2195,24.2357,81600.0
2013-02-05 13:45:00,44.76,44.78,44.73,44.74,50000.0,24.2357,24.2465,24.2195,24.2249,50000.0
2013-02-05 13:50:00,44.73,44.74,44.7,44.71,61100.0,24.2195,24.2249,24.2032,24.2086,61100.0
2013-02-05 13:55:00,44.7,44.72,44.69,44.69,65500.0,24.2032,24.214,24.1978,24.1978,65500.0
2013-02-05 14:00:00,44.69,44.7,44.66,44.69,92700.0,24.1978,24.2032,24.1816,24.1978,92700.0
2013-02-05 14:05:00,44.69,44.72,44.65,44.66,108800.0,24.1978,24.214,24.1761,24.1816,108800.0
2013-02-05 14:10:00,44.66,44.69,44.66,44.66,58900.0,24.1816,24.1978,24.1816,24.1816,58900.0
2013-02-05 14:15:00,44.67,44.68,44.65,44.66,88200.0,24.187,24.1924,24.1761,24.1816,88200.0
2013-02-05 14:20:00,44.66,44.66,44.62,44.62,80000.0,24.1816,24.1816,24.1599,24.1599,80000.0
2013-02-05 14:25:00,44.62,44.66,44.62,44.64,58700.0,24.1599,24.1816,24.1599,24.1707,58700.0
2013-02-05 14:30:00,44.65,44.65,44.61,44.63,78700.0,24.1761,24.1761,24.1545,24.1653,78700.0
2013-02-05 14:35:00,44.63,44.64,44.61,44.62,50800.0,24.1653,24.1707,24.1545,24.1599,50800.0
2013-02-05 14:40:00,44.62,44.63,44.61,44.63,53500.0,24.1599,24.1653,24.1545,24.1653,53500.0
2013-02-05 14:45:00,44.63,44.67,44.62,44.63,116900.0,24.1653,24.187,24.1599,24.1653,116900.0
2013-02-05 14:50:00,44.64,44.65,44.59,44.59,51500.0,24.1707,24.1761,24.1437,24.1437,51500.0
2013-02-05 14:55:00,44.59,44.6,44.57,44.59,137800.0,24.1437,24.1491,24.1328,24.1437,137800.0
2013-02-05 15:00:00,44.59,44.59,44.55,44.58,91000.0,24.1437,24.1437,24.122,24.1382,91000.0
2013-02-05 15:05:00,44.58,44.64,44.58,44.64,170800.0,24.1382,24.1707,24.1382,24.1707,170800.0
2013-02-05 15:10:00,44.64,44.66,44.63,44.66,107700.0,24.1707,24.1816,24.1653,24.1816,107700.0
2013-02-05 15:15:00,44.66,44.68,44.63,44.67,114400.0,24.1816,24.1924,24.1653,24.187,114400.0
2013-02-05 15:20:00,44.66,44.67,44.64,44.67,73600.0,24.1816,24.187,24.1707,24.187,73600.0
2013-02-05 15:25:00,44.67,44.68,44.65,44.66,87600.0,24.187,24.1924,24.1761,24.1816,87600.0
2013-02-05 15:30:00,44.67,44.68,44.65,44.66,77900.0,24.187,24.1924,24.1761,24.1816,77900.0
2013-02-05 15:35:00,44.67,44.67,44.63,44.64,123600.0,24.187,24.187,24.1653,24.1707,123600.0
2013-02-05 15:40:00,44.65,44.65,44.62,44.65,115100.0,24.1761,24.1761,24.1599,24.1761,115100.0
2013-02-05 15:45:00,44.65,44.65,44.58,44.64,210400.0,24.1761,24.1761,24.1382,24.1707,210400.0
2013-02-05 15:50:00,44.63,44.64,44.56,44.57,193200.0,24.1653,24.1707,24.1274,24.1328,193200.0
2013-02-05 15:55:00,44.57,44.63,44.54,44.55,651400.0,24.1328,24.1653,24.1166,24.122,651400.0
2013-02-06 09:30:00,44.29,44.5,44.25,44.46,338500.0,23.9812,24.0949,23.9596,24.0733,338500.0
2013-02-06 09:35:00,44.46,44.5,44.41,44.47,141700.0,24.0733,24.0949,24.0462,24.0787,141700.0
2013-02-06 09:40:00,44.48,44.57,44.47,44.52,112000.0,24.0841,24.1328,24.0787,24.1057,112000.0
2013-02-06 09:45:00,44.52,44.53,44.4,44.45,117300.0,24.1057,24.1112,24.0408,24.0678,117300.0
2013-02-06 09:50:00,44.47,44.52,44.46,44.52,59600.0,24.0787,24.1057,24.0733,24.1057,59600.0
2013-02-06 09:55:00,44.52,44.55,44.48,44.53,101500.0,24.1057,24.122,24.0841,24.1112,101500.0
2013-02-06 10:00:00,44.53,44.58,44.52,44.56,127200.0,24.1112,24.1382,24.1057,24.1274,127200.0
2013-02-06 10:05:00,44.56,44.58,44.5,44.5,70700.0,24.1274,24.1382,24.0949,24.0949,70700.0
2013-02-06 10:10:00,44.51,44.54,44.5,44.54,55300.0,24.1003,24.1166,24.0949,24.1166,55300.0
2013-02-06 10:15:00,44.54,44.56,44.5,44.54,58800.0,24.1166,24.1274,24.0949,24.1166,58800.0
2013-02-06 10:20:00,44.54,44.6,44.52,44.58,106100.0,24.1166,24.1491,24.1057,24.1382,106100.0
2013-02-06 10:25:00,44.58,44.61,44.56,44.57,41900.0,24.1382,24.1545,24.1274,24.1328,41900.0
2013-02-06 10:30:00,44.56,44.57,44.53,44.55,109000.0,24.1274,24.1328,24.1112,24.122,109000.0
2013-02-06 10:35:00,44.55,44.58,44.53,44.58,91100.0,24.122,24.1382,24.1112,24.1382,91100.0
2013-02-06 10:40:00,44.59,44.65,44.59,44.6,105200.0,24.1437,24.1761,24.1437,24.1491,105200.0
2013-02-06 10:45:00,44.61,44.66,44.58,44.63,253900.0,24.1545,24.1816,24.1382,24.1653,253900.0
2013-02-06 10:50:00,44.63,44.65,44.59,44.62,174600.0,24.1653,24.1761,24.1437,24.1599,174600.0
2013-02-06 10:55:00,44.61,44.64,44.55,44.56,129100.0,24.1545,24.1707,24.122,24.1274,129100.0
2013-02-06 11:00:00,44.57,44.57,44.53,44.55,122300.0,24.1328,24.1328,24.1112,24.122,122300.0
2013-02-06 11:05:00,44.54,44.56,44.54,44.56,74700.0,24.1166,24.1274,24.1166,24.1274,74700.0
2013-02-06 11:10:00,44.55,44.56,44.53,44.55,82800.0,24.122,24.1274,24.1112,24.122,82800.0
2013-02-06 11:15:00,44.55,44.56,44.53,44.54,111400.0,24.122,24.1274,24.1112,24.1166,111400.0
2013-02-06 11:20:00,44.54,44.56,44.53,44.54,93200.0,24.1166,24.1274,24.1112,24.1166,93200.0
2013-02-06 11:25:00,44.55,44.56,44.54,44.56,48400.0,24.122,24.1274,24.1166,24.1274,48400.0
2013-02-06 11:30:00,44.55,44.6,44.55,44.55,116000.0,24.122,24.1491,24.122,24.122,116000.0
2013-02-06 11:35:00,44.56,44.63,44.55,44.62,91700.0,24.1274,24.1653,24.122,24.1599,91700.0
2013-02-06 11:40:00,44.63,44.67,44.63,44.66,64000.0,24.1653,24.187,24.1653,24.1816,64000.0
2013-02-06 11:45:00,44.66,44.71,44.65,44.67,367200.0,24.1816,24.2086,24.1761,24.187,367200.0
2013-02-06 11:50:00,44.67,44.71,44.65,44.7,147300.0,24.187,24.2086,24.1761,24.2032,147300.0
2013-02-06 11:55:00,44.69,44.72,44.69,44.7,55500.0,24.1978,24.214,24.1978,24.2032,55500.0
2013-02-06 12:00:00,44.7,44.7,44.64,44.65,56400.0,24.2032,24.2032,24.1707,24.1761,56400.0
2013-02-06 12:05:00,44.64,44.65,44.62,44.63,44100.0,24.1707,24.1761,24.1599,24.1653,44100.0
2013-02-06 12:10:00,44.63,44.66,44.62,44.66,45800.0,24.1653,24.1816,24.1599,24.1816,45800.0
2013-02-06 12:15:00,44.66,44.71,44.65,44.7,64400.0,24.1816,24.2086,24.1761,24.2032,64400.0
2013-02-06 12:20:00,44.7,44.75,44.69,44.72,133500.0,24.2032,24.2303,24.1978,24.214,133500.0
2013-02-06 12:25:00,44.72,44.75,44.71,44.73,77100.0,24.214,24.2303,24.2086,24.2195,77100.0
2013-02-06 12:30:00,44.73,44.79,44.73,44.78,109800.0,24.2195,24.2519,24.2195,24.2465,109800.0
2013-02-06 12:35:00,44.78,44.79,44.77,44.78,50300.0,24.2465,24.2519,24.2411,24.2465,50300.0
2013-02-06 12:40:00,44.77,44.8,44.77,44.8,83200.0,24.2411,24.2574,24.2411,24.2574,83200.0
2013-02-06 12:45:00,44.8,44.81,44.77,44.8,109300.0,24.2574,24.2628,24.2411,24.2574,109300.0
2013-02-06 12:50:00,44.8,44.8,44.76,44.76,57600.0,24.2574,24.2574,24.2357,24.2357,57600.0
2013-02-06 12:55:00,44.76,44.77,44.75,44.76,44000.0,24.2357,24.2411,24.2303,24.2357,44000.0
2013-02-06 13:00:00,44.76,44.76,44.7,44.71,223200.0,24.2357,24.2357,24.2032,24.2086,223200.0
2013-02-06 13:05:00,44.7,44.72,44.69,44.7,56000.0,24.2032,24.214,24.1978,24.2032,56000.0
2013-02-06 13:10:00,44.71,44.74,44.68,44.72,69700.0,24.2086,24.2249,24.1924,24.214,69700.0
2013-02-06 13:15:00,44.71,44.77,44.71,44.77,68800.0,24.2086,24.2411,24.2086,24.2411,68800.0
2013-02-06 13:20:00,44.78,44.78,44.73,44.73,120000.0,24.2465,24.2465,24.2195,24.2195,120000.0
2013-02-06 13:25:00,44.73,44.76,44.72,44.75,108700.0,24.2195,24.2357,24.214,24.2303,108700.0
2013-02-06 13:30:00,44.74,44.75,44.7,44.72,147300.0,24.2249,24.2303,24.2032,24.214,147300.0
2013-02-06 13:35:00,44.72,44.72,44.7,44.71,55100.0,24.214,24.214,24.2032,24.2086,55100.0
2013-02-06 13:40:00,44.7,44.71,44.66,44.7,78700.0,24.2032,24.2086,24.1816,24.2032,78700.0
2013-02-06 13:45:00,44.7,44.7,44.68,44.69,45300.0,24.2032,24.2032,24.1924,24.1978,45300.0
2013-02-06 13:50:00,44.69,44.71,44.67,44.71,79700.0,24.1978,24.2086,24.187,24.2086,79700.0
2013-02-06 13:55:00,44.71,44.72,44.7,44.71,50500.0,24.2086,24.214,24.2032,24.2086,50500.0
2013-02-06 14:00:00,44.7,44.71,44.67,44.69,71400.0,24.2032,24.2086,24.187,24.1978,71400.0
2013-02-06 14:05:00,44.69,44.69,44.67,44.68,48300.0,24.1978,24.1978,24.187,24.1924,48300.0
2013-02-06 14:10:00,44.68,44.7,44.67,44.7,76800.0,24.1924,24.2032,24.187,24.2032,76800.0
2013-02-06 14:15:00,44.7,44.73,44.68,44.72,53400.0,24.2032,24.2195,24.1924,24.214,53400.0
2013-02-06 14:20:00,44.71,44.73,44.71,44.73,47900.0,24.2086,24.2195,24.2086,24.2195,47900.0
2013-02-06 14:25:00,44.73,44.75,44.72,44.73,92000.0,24.2195,24.2303,24.214,24.2195,92000.0
2013-02-06 14:30:00,44.74,44.75,44.71,44.73,133700.0,24.2249,24.2303,24.2086,24.2195,133700.0
2013-02-06 14:35:00,44.73,44.74,44.7,44.73,95200.0,24.2195,24.2249,24.2032,24.2195,95200.0
2013-02-06 14:40:00,44.73,44.75,44.72,44.73,59400.0,24.2195,24.2303,24.214,24.2195,59400.0
2013-02-06 14:45:00,44.74,44.77,44.73,44.73,169900.0,24.2249,24.2411,24.2195,24.2195,169900.0
2013-02-06 14:50:00,44.74,44.74,44.72,44.74,68600.0,24.2249,24.2249,24.214,24.2249,68600.0
2013-02-06 14:55:00,44.73,44.76,44.73,44.76,61900.0,24.2195,24.2357,24.2195,24.2357,61900.0
2013-02-06 15:00:00,44.76,44.79,44.74,44.79,134100.0,24.2357,24.2519,24.2249,24.2519,134100.0
2013-02-06 15:05:00,44.79,44.8,44.75,44.76,165300.0,24.2519,24.2574,24.2303,24.2357,165300.0
2013-02-06 15:10:00,44.76,44.76,44.71,44.73,88300.0,24.2357,24.2357,24.2086,24.2195,88300.0
2013-02-06 15:15:00,44.73,44.75,44.72,44.72,87100.0,24.2195,24.2303,24.214,24.214,87100.0
2013-02-06 15:20:00,44.72,44.77,44.72,44.76,82600.0,24.214,24.2411,24.214,24.2357,82600.0
2013-02-06 15:25:00,44.76,44.8,44.75,44.8,81900.0,24.2357,24.2574,24.2303,24.2574,81900.0
2013-02-06 15:30:00,44.79,44.8,44.76,44.78,155300.0,24.2519,24.2574,24.2357,24.2465,155300.0
2013-02-06 15:35:00,44.78,44.84,44.77,44.82,296500.0,24.2465,24.279,24.2411,24.2682,296500.0
2013-02-06 15:40:00,44.82,44.88,44.81,44.87,367900.0,24.2682,24.3007,24.2628,24.2953,367900.0
2013-02-06 15:45:00,44.87,44.87,44.75,44.76,236600.0,24.2953,24.2953,24.2303,24.2357,236600.0
2013-02-06 15:50:00,44.76,44.77,44.73,44.73,347400.0,24.2357,24.2411,24.2195,24.2195,347400.0
2013-02-06 15:55:00,44.74,44.78,44.73,44.76,427100.0,24.2249,24.2465,24.2195,24.2357,427100.0
2013-02-07 09:30:00,44.77,44.77,44.51,44.56,262200.0,24.2411,24.2411,24.1003,24.1274,262200.0
2013-02-07 09:35:00,44.53,44.66,44.51,44.58,151400.0,24.1112,24.1816,24.1003,24.1382,151400.0
2013-02-07 09:40:00,44.57,44.61,44.51,44.53,123800.0,24.1328,24.1545,24.1003,24.1112,123800.0
2013-02-07 09:45:00,44.53,44.63,44.53,44.57,121000.0,24.1112,24.1653,24.1112,24.1328,121000.0
2013-02-07 09:50:00,44.57,44.58,44.46,44.46,110400.0,24.1328,24.1382,24.0733,24.0733,110400.0
2013-02-07 09:55:00,44.46,44.48,44.4,44.41,76400.0,24.0733,24.0841,24.0408,24.0462,76400.0
2013-02-07 10:00:00,44.41,44.46,44.41,44.41,119800.0,24.0462,24.0733,24.0462,24.0462,119800.0
2013-02-07 10:05:00,44.42,44.42,44.36,44.36,100600.0,24.0516,24.0516,24.0191,24.0191,100600.0
2013-02-07 10:10:00,44.36,44.37,44.25,44.26,142600.0,24.0191,24.0245,23.9596,23.965,142600.0
2013-02-07 10:15:00,44.26,44.29,44.23,44.25,183900.0,23.965,23.9812,23.9487,23.9596,183900.0
2013-02-07 10:20:00,44.25,44.26,44.12,44.19,221800.0,23.9596,23.965,23.8892,23.9271,221800.0
2013-02-07 10:25:00,44.18,44.28,44.16,44.27,128700.0,23.9217,23.9758,23.9108,23.9704,128700.0
2013-02-07 10:30:00,44.28,44.38,44.27,44.31,180700.0,23.9758,24.0299,23.9704,23.992,180700.0
2013-02-07 10:35:00,44.31,44.31,44.24,44.24,168600.0,23.992,23.992,23.9541,23.9541,168600.0
2013-02-07 10:40:00,44.24,44.36,44.24,44.34,151500.0,23.9541,24.0191,23.9541,24.0083,151500.0
2013-02-07 10:45:00,44.34,44.34,44.29,44.33,121900.0,24.0083,24.0083,23.9812,24.0029,121900.0
2013-02-07 10:50:00,44.33,44.33,44.25,44.25,113900.0,24.0029,24.0029,23.9596,23.9596,113900.0
2013-02-07 10:55:00,44.25,44.37,44.24,44.36,70800.0,23.9596,24.0245,23.9541,24.0191,70800.0
2013-02-07 11:00:00,44.36,44.39,44.33,44.38,93300.0,24.0191,24.0354,24.0029,24.0299,93300.0
2013-02-07 11:05:00,44.37,44.42,44.36,44.41,236900.0,24.0245,24.0516,24.0191,24.0462,236900.0
2013-02-07 11:10:00,44.4,44.44,44.39,44.4,136600.0,24.0408,24.0624,24.0354,24.0408,136600.0
2013-02-07 11:15:00,44.4,44.43,44.38,44.4,118100.0,24.0408,24.057,24.0299,24.0408,118100.0
2013-02-07 11:20:00,44.39,44.42,44.39,44.41,79800.0,24.0354,24.0516,24.0354,24.0462,79800.0
2013-02-07 11:25:00,44.41,44.48,44.4,44.46,295100.0,24.0462,24.0841,24.0408,24.0733,295100.0
2013-02-07 11:30:00,44.46,44.49,44.41,44.43,64500.0,24.0733,24.0895,24.0462,24.057,64500.0
2013-02-07 11:35:00,44.44,44.44,44.39,44.4,99700.0,24.0624,24.0624,24.0354,24.0408,99700.0
2013-02-07 11:40:00,44.41,44.43,44.34,44.38,88200.0,24.0462,24.057,24.0083,24.0299,88200.0
2013-02-07 11:45:00,44.38,44.4,44.36,44.39,77000.0,24.0299,24.0408,24.0191,24.0354,77000.0
2013-02-07 11:50:00,44.38,44.41,44.38,44.41,69300.0,24.0299,24.0462,24.0299,24.0462,69300.0
2013-02-07 11:55:00,44.4,44.43,44.4,44.42,49100.0,24.0408,24.057,24.0408,24.0516,49100.0
2013-02-07 12:00:00,44.42,44.44,44.38,44.44,53400.0,24.0516,24.0624,24.0299,24.0624,53400.0
2013-02-07 12:05:00,44.44,44.44,44.4,44.42,76100.0,24.0624,24.0624,24.0408,24.0516,76100.0
2013-02-07 12:10:00,44.42,44.44,44.39,44.41,58900.0,24.0516,24.0624,24.0354,24.0462,58900.0
2013-02-07 12:15:00,44.41,44.42,44.4,44.41,41300.0,24.0462,24.0516,24.0408,24.0462,41300.0
2013-02-07 12:20:00,44.41,44.41,44.38,44.38,63600.0,24.0462,24.0462,24.0299,24.0299,63600.0
2013-02-07 12:25:00,44.38,44.39,44.35,44.37,70500.0,24.0299,24.0354,24.0137,24.0245,70500.0
2013-02-07 12:30:00,44.38,44.41,44.38,44.41,59300.0,24.0299,24.0462,24.0299,24.0462,59300.0
2013-02-07 12:35:00,44.41,44.44,44.41,44.43,37100.0,24.0462,24.0624,24.0462,24.057,37100.0
2013-02-07 12:40:00,44.43,44.46,44.42,44.45,38700.0,24.057,24.0733,24.0516,24.0678,38700.0
2013-02-07 12:45:00,44.45,44.46,44.43,44.44,49600.0,24.0678,24.0733,24.057,24.0624,49600.0
2013-02-07 12:50:00,44.44,44.45,44.42,44.43,53800.0,24.0624,24.0678,24.0516,24.057,53800.0
2013-02-07 12:55:00,44.43,44.44,44.4,44.41,54400.0,24.057,24.0624,24.0408,24.0462,54400.0
2013-02-07 13:00:00,44.41,44.44,44.4,44.43,91200.0,24.0462,24.0624,24.0408,24.057,91200.0
2013-02-07 13:05:00,44.43,44.43,44.4,44.41,76100.0,24.057,24.057,24.0408,24.0462,76100.0
2013-02-07 13:10:00,44.42,44.43,44.39,44.39,58000.0,24.0516,24.057,24.0354,24.0354,58000.0
2013-02-07 13:15:00,44.4,44.41,44.39,44.4,40900.0,24.0408,24.0462,24.0354,24.0408,40900.0
2013-02-07 13:20:00,44.41,44.41,44.39,44.4,38100.0,24.0462,24.0462,24.0354,24.0408,38100.0
2013-02-07 13:25:00,44.4,44.45,44.39,44.44,77400.0,24.0408,24.0678,24.0354,24.0624,77400.0
2013-02-07 13:30:00,44.45,44.46,44.41,44.41,90800.0,24.0678,24.0733,24.0462,24.0462,90800.0
2013-02-07 13:35:00,44.41,44.42,44.4,44.4,60400.0,24.0462,24.0516,24.0408,24.0408,60400.0
2013-02-07 13:40:00,44.41,44.44,44.4,44.44,106000.0,24.0462,24.0624,24.0408,24.0624,106000.0
2013-02-07 13:45:00,44.45,44.48,44.43,44.47,109100.0,24.0678,24.0841,24.057,24.0787,109100.0
2013-02-07 13:50:00,44.47,44.47,44.43,44.45,72700.0,24.0787,24.0787,24.057,24.0678,72700.0
2013-02-07 13:55:00,44.45,44.48,44.44,44.46,80500.0,24.0678,24.0841,24.0624,24.0733,80500.0
2013-02-07 14:00:00,44.46,44.5,44.46,44.48,108800.0,24.0733,24.0949,24.0733,24.0841,108800.0
2013-02-07 14:05:00,44.48,44.49,44.47,44.48,51100.0,24.0841,24.0895,24.0787,24.0841,51100.0
2013-02-07 14:10:00,44.48,44.5,44.47,44.49,50700.0,24.0841,24.0949,24.0787,24.0895,50700.0
2013-02-07 14:15:00,44.49,44.51,44.48,44.51,109700.0,24.0895,24.1003,24.0841,24.1003,109700.0
2013-02-07 14:20:00,44.5,44.52,44.5,44.51,99900.0,24.0949,24.1057,24.0949,24.1003,99900.0
2013-02-07 14:25:00,44.5,44.51,44.49,44.49,27400.0,24.0949,24.1003,24.0895,24.0895,27400.0
2013-02-07 14:30:00,44.5,44.5,44.46,44.46,49700.0,24.0949,24.0949,24.0733,24.0733,49700.0
2013-02-07 14:35:00,44.47,44.47,44.44,44.45,83700.0,24.0787,24.0787,24.0624,24.0678,83700.0
2013-02-07 14:40:00,44.45,44.47,44.44,44.45,75000.0,24.0678,24.0787,24.0624,24.0678,75000.0
2013-02-07 14:45:00,44.45,44.48,44.45,44.48,49600.0,24.0678,24.0841,24.0678,24.0841,49600.0
2013-02-07 14:50:00,44.48,44.49,44.46,44.47,84100.0,24.0841,24.0895,24.0733,24.0787,84100.0
2013-02-07 14:55:00,44.48,44.49,44.45,44.48,84300.0,24.0841,24.0895,24.0678,24.0841,84300.0
2013-02-07 15:00:00,44.48,44.49,44.46,44.48,62500.0,24.0841,24.0895,24.0733,24.0841,62500.0
2013-02-07 15:05:00,44.48,44.53,44.48,44.51,67800.0,24.0841,24.1112,24.0841,24.1003,67800.0
2013-02-07 15:10:00,44.51,44.52,44.48,44.49,68800.0,24.1003,24.1057,24.0841,24.0895,68800.0
2013-02-07 15:15:00,44.5,44.53,44.5,44.51,58400.0,24.0949,24.1112,24.0949,24.1003,58400.0
2013-02-07 15:20:00,44.51,44.52,44.48,44.48,40300.0,24.1003,24.1057,24.0841,24.0841,40300.0
2013-02-07 15:25:00,44.48,44.5,44.47,44.5,88200.0,24.0841,24.0949,24.0787,24.0949,88200.0
2013-02-07 15:30:00,44.5,44.52,44.46,44.47,104100.0,24.0949,24.1057,24.0733,24.0787,104100.0
2013-02-07 15:35:00,44.48,44.48,44.43,44.47,216200.0,24.0841,24.0841,24.057,24.0787,216200.0
2013-02-07 15:40:00,44.47,44.49,44.44,44.45,188500.0,24.0787,24.0895,24.0624,24.0678,188500.0
2013-02-07 15:45:00,44.45,44.45,44.41,44.42,137000.0,24.0678,24.0678,24.0462,24.0516,137000.0
2013-02-07 15:50:00,44.43,44.46,44.41,44.43,255900.0,24.057,24.0733,24.0462,24.057,255900.0
2013-02-07 15:55:00,44.43,44.48,44.43,44.44,451000.0,24.057,24.0841,24.057,24.0624,451000.0
2013-02-08 09:30:00,44.49,44.6,44.44,44.54,168000.0,24.0895,24.1491,24.0624,24.1166,168000.0
2013-02-08 09:35:00,44.52,44.57,44.46,44.57,131800.0,24.1057,24.1328,24.0733,24.1328,131800.0
2013-02-08 09:40:00,44.58,44.61,44.54,44.57,91000.0,24.1382,24.1545,24.1166,24.1328,91000.0
2013-02-08 09:45:00,44.56,44.56,44.45,44.45,125500.0,24.1274,24.1274,24.0678,24.0678,125500.0
2013-02-08 09:50:00,44.45,44.52,44.44,44.52,98600.0,24.0678,24.1057,24.0624,24.1057,98600.0
2013-02-08 09:55:00,44.53,44.58,44.5,44.51,71100.0,24.1112,24.1382,24.0949,24.1003,71100.0
2013-02-08 10:00:00,44.51,44.54,44.5,44.51,64700.0,24.1003,24.1166,24.0949,24.1003,64700.0
2013-02-08 10:05:00,44.5,44.52,44.43,44.43,76700.0,24.0949,24.1057,24.057,24.057,76700.0
2013-02-08 10:10:00,44.42,44.46,44.42,44.45,66000.0,24.0516,24.0733,24.0516,24.0678,66000.0
2013-02-08 10:15:00,44.45,44.48,44.41,44.41,55200.0,24.0678,24.0841,24.0462,24.0462,55200.0
2013-02-08 10:20:00,44.4,44.45,44.39,44.4,56500.0,24.0408,24.0678,24.0354,24.0408,56500.0
2013-02-08 10:25:00,44.4,44.4,44.3,44.3,130000.0,24.0408,24.0408,23.9866,23.9866,130000.0
2013-02-08 10:30:00,44.3,44.37,44.3,44.37,100800.0,23.9866,24.0245,23.9866,24.0245,100800.0
2013-02-08 10:35:00,44.37,44.48,44.37,44.43,45000.0,24.0245,24.0841,24.0245,24.057,45000.0
2013-02-08 10:40:00,44.44,44.45,44.37,44.39,96500.0,24.0624,24.0678,24.0245,24.0354,96500.0
2013-02-08 10:45:00,44.4,44.41,44.34,44.38,77700.0,24.0408,24.0462,24.0083,24.0299,77700.0
2013-02-08 10:50:00,44.39,44.4,44.35,44.38,86300.0,24.0354,24.0408,24.0137,24.0299,86300.0
2013-02-08 10:55:00,44.38,44.42,44.36,44.42,80900.0,24.0299,24.0516,24.0191,24.0516,80900.0
2013-02-08 11:00:00,44.43,44.46,44.41,44.42,94500.0,24.057,24.0733,24.0462,24.0516,94500.0
2013-02-08 11:05:00,44.42,44.43,44.38,44.4,46700.0,24.0516,24.057,24.0299,24.0408,46700.0
2013-02-08 11:10:00,44.39,44.4,44.34,44.35,50000.0,24.0354,24.0408,24.0083,24.0137,50000.0
2013-02-08 11:15:00,44.34,44.37,44.33,44.37,93100.0,24.0083,24.0245,24.0029,24.0245,93100.0
2013-02-08 11:20:00,44.38,44.38,44.34,44.35,74700.0,24.0299,24.0299,24.0083,24.0137,74700.0
2013-02-08 11:25:00,44.34,44.34,44.3,44.31,107700.0,24.0083,24.0083,23.9866,23.992,107700.0
2013-02-08 11:30:00,44.31,44.33,44.27,44.32,94900.0,23.992,24.0029,23.9704,23.9975,94900.0
2013-02-08 11:35:00,44.32,44.34,44.31,44.34,55400.0,23.9975,24.0083,23.992,24.0083,55400.0
2013-02-08 11:40:00,44.34,44.36,44.33,44.34,56600.0,24.0083,24.0191,24.0029,24.0083,56600.0
2013-02-08 11:45:00,44.34,44.35,44.33,44.35,38800.0,24.0083,24.0137,24.0029,24.0137,38800.0
2013-02-08 11:50:00,44.34,44.36,44.33,44.34,56800.0,24.0083,24.0191,24.0029,24.0083,56800.0
2013-02-08 11:55:00,44.34,44.35,44.34,44.34,61100.0,24.0083,24.0137,24.0083,24.0083,61100.0
2013-02-08 12:00:00,44.35,44.36,44.33,44.33,81200.0,24.0137,24.0191,24.0029,24.0029,81200.0
2013-02-08 12:05:00,44.34,44.36,44.33,44.34,63300.0,24.0083,24.0191,24.0029,24.0083,63300.0
2013-02-08 12:10:00,44.34,44.36,44.32,44.35,70600.0,24.0083,24.0191,23.9975,24.0137,70600.0
2013-02-08 12:15:00,44.35,44.35,44.31,44.32,91300.0,24.0137,24.0137,23.992,23.9975,91300.0
2013-02-08 12:20:00,44.33,44.35,44.32,44.33,96100.0,24.0029,24.0137,23.9975,24.0029,96100.0
2013-02-08 12:25:00,44.34,44.36,44.33,44.35,73700.0,24.0083,24.0191,24.0029,24.0137,73700.0
2013-02-08 12:30:00,44.36,44.36,44.32,44.33,64000.0,24.0191,24.0191,23.9975,24.0029,64000.0
2013-02-08 12:35:00,44.33,44.33,44.31,44.31,53000.0,24.0029,24.0029,23.992,23.992,53000.0
2013-02-08 12:40:00,44.31,44.33,44.29,44.3,49900.0,23.992,24.0029,23.9812,23.9866,49900.0
2013-02-08 12:45:00,44.29,44.32,44.28,44.3,55200.0,23.9812,23.9975,23.9758,23.9866,55200.0
2013-02-08 12:50:00,44.29,44.3,44.27,44.28,56800.0,23.9812,23.9866,23.9704,23.9758,56800.0
2013-02-08 12:55:00,44.27,44.29,44.25,44.25,95700.0,23.9704,23.9812,23.9596,23.9596,95700.0
2013-02-08 13:00:00,44.25,44.34,44.25,44.3,278300.0,23.9596,24.0083,23.9596,23.9866,278300.0
2013-02-08 13:05:00,44.3,44.32,44.29,44.3,38000.0,23.9866,23.9975,23.9812,23.9866,38000.0
2013-02-08 13:10:00,44.31,44.32,44.3,44.32,54100.0,23.992,23.9975,23.9866,23.9975,54100.0
2013-02-08 13:15:00,44.32,44.32,44.29,44.32,38100.0,23.9975,23.9975,23.9812,23.9975,38100.0
2013-02-08 13:20:00,44.32,44.33,44.29,44.29,47000.0,23.9975,24.0029,23.9812,23.9812,47000.0
2013-02-08 13:25:00,44.3,44.3,44.28,44.29,35400.0,23.9866,23.9866,23.9758,23.9812,35400.0
2013-02-08 13:30:00,44.29,44.3,44.27,44.28,35800.0,23.9812,23.9866,23.9704,23.9758,35800.0
2013-02-08 13:35:00,44.29,44.29,44.27,44.28,34800.0,23.9812,23.9812,23.9704,23.9758,34800.0
2013-02-08 13:40:00,44.29,44.29,44.26,44.27,43000.0,23.9812,23.9812,23.965,23.9704,43000.0
2013-02-08 13:45:00,44.27,44.29,44.26,44.29,122800.0,23.9704,23.9812,23.965,23.9812,122800.0
2013-02-08 13:50:00,44.28,44.3,44.28,44.28,103600.0,23.9758,23.9866,23.9758,23.9758,103600.0
2013-02-08 13:55:00,44.28,44.29,44.26,44.27,58200.0,23.9758,23.9812,23.965,23.9704,58200.0
2013-02-08 14:00:00,44.26,44.27,44.24,44.24,55200.0,23.965,23.9704,23.9541,23.9541,55200.0
2013-02-08 14:05:00,44.24,44.26,44.24,44.24,45100.0,23.9541,23.965,23.9541,23.9541,45100.0
2013-02-08 14:10:00,44.24,44.25,44.22,44.23,44600.0,23.9541,23.9596,23.9433,23.9487,44600.0
2013-02-08 14:15:00,44.22,44.24,44.21,44.23,76100.0,23.9433,23.9541,23.9379,23.9487,76100.0
2013-02-08 14:20:00,44.23,44.25,44.22,44.25,67000.0,23.9487,23.9596,23.9433,23.9596,67000.0
2013-02-08 14:25:00,44.25,44.25,44.23,44.23,35200.0,23.9596,23.9596,23.9487,23.9487,35200.0
2013-02-08 14:30:00,44.23,44.25,44.22,44.24,52400.0,23.9487,23.9596,23.9433,23.9541,52400.0
2013-02-08 14:35:00,44.25,44.26,44.23,44.23,61700.0,23.9596,23.965,23.9487,23.9487,61700.0
2013-02-08 14:40:00,44.23,44.25,44.23,44.25,39900.0,23.9487,23.9596,23.9487,23.9596,39900.0
2013-02-08 14:45:00,44.25,44.26,44.24,44.24,91000.0,23.9596,23.965,23.9541,23.9541,91000.0
2013-02-08 14:50:00,44.25,44.25,44.2,44.2,81000.0,23.9596,23.9596,23.9325,23.9325,81000.0
2013-02-08 14:55:00,44.2,44.22,44.18,44.19,155500.0,23.9325,23.9433,23.9217,23.9271,155500.0
2013-02-08 15:00:00,44.18,44.22,44.18,44.18,87400.0,23.9217,23.9433,23.9217,23.9217,87400.0
2013-02-08 15:05:00,44.18,44.2,44.18,44.2,89400.0,23.9217,23.9325,23.9217,23.9325,89400.0
2013-02-08 15:10:00,44.19,44.22,44.17,44.22,111100.0,23.9271,23.9433,23.9162,23.9433,111100.0
2013-02-08 15:15:00,44.22,44.26,44.22,44.23,156500.0,23.9433,23.965,23.9433,23.9487,156500.0
2013-02-08 15:20:00,44.23,44.3,44.22,44.27,195900.0,23.9487,23.9866,23.9433,23.9704,195900.0
2013-02-08 15:25:00,44.27,44.31,44.26,44.3,110100.0,23.9704,23.992,23.965,23.9866,110100.0
2013-02-08 15:30:00,44.29,44.3,44.25,44.29,124600.0,23.9812,23.9866,23.9596,23.9812,124600.0
2013-02-08 15:35:00,44.29,44.3,44.22,44.25,128000.0,23.9812,23.9866,23.9433,23.9596,128000.0
2013-02-08 15:40:00,44.25,44.29,44.25,44.26,164400.0,23.9596,23.9812,23.9596,23.965,164400.0
2013-02-08 15:45:00,44.27,44.31,44.26,44.31,135400.0,23.9704,23.992,23.965,23.992,135400.0
2013-02-08 15:50:00,44.31,44.33,44.3,44.32,144200.0,23.992,24.0029,23.9866,23.9975,144200.0
2013-02-08 15:55:00,44.32,44.36,44.29,44.34,700800.0,23.9975,24.0191,23.9812,24.0083,700800.0
2013-02-11 09:30:00,44.3,44.42,44.26,44.36,222900.0,23.9866,24.0516,23.965,24.0191,222900.0
2013-02-11 09:35:00,44.34,44.37,44.25,44.33,95200.0,24.0083,24.0245,23.9596,24.0029,95200.0
2013-02-11 09:40:00,44.31,44.36,44.3,44.33,124700.0,23.992,24.0191,23.9866,24.0029,124700.0
2013-02-11 09:45:00,44.34,44.44,44.34,44.41,115000.0,24.0083,24.0624,24.0083,24.0462,115000.0
2013-02-11 09:50:00,44.41,44.43,44.38,44.4,59800.0,24.0462,24.057,24.0299,24.0408,59800.0
2013-02-11 09:55:00,44.41,44.41,44.3,44.31,57700.0,24.0462,24.0462,23.9866,23.992,57700.0
2013-02-11 10:00:00,44.31,44.36,44.29,44.31,84500.0,23.992,24.0191,23.9812,23.992,84500.0
2013-02-11 10:05:00,44.31,44.35,44.28,44.32,116700.0,23.992,24.0137,23.9758,23.9975,116700.0
2013-02-11 10:10:00,44.31,44.34,44.26,44.27,65600.0,23.992,24.0083,23.965,23.9704,65600.0
2013-02-11 10:15:00,44.26,44.3,44.22,44.26,87100.0,23.965,23.9866,23.9433,23.965,87100.0
2013-02-11 10:20:00,44.25,44.27,44.23,44.23,33400.0,23.9596,23.9704,23.9487,23.9487,33400.0
2013-02-11 10:25:00,44.24,44.31,44.23,44.28,25800.0,23.9541,23.992,23.9487,23.9758,25800.0
2013-02-11 10:30:00,44.29,44.29,44.23,44.25,33600.0,23.9812,23.9812,23.9487,23.9596,33600.0
2013-02-11 10:35:00,44.26,44.3,44.24,44.3,34700.0,23.965,23.9866,23.9541,23.9866,34700.0
2013-02-11 10:40:00,44.3,44.34,44.29,44.34,47600.0,23.9866,24.0083,23.9812,24.0083,47600.0
2013-02-11 10:45:00,44.33,44.36,44.3,44.33,49600.0,24.0029,24.0191,23.9866,24.0029,49600.0
2013-02-11 10:50:00,44.33,44.34,44.29,44.33,20200.0,24.0029,24.0083,23.9812,24.0029,20200.0
2013-02-11 10:55:00,44.34,44.37,44.3,44.36,53600.0,24.0083,24.0245,23.9866,24.0191,53600.0
2013-02-11 11:00:00,44.37,44.37,44.34,44.36,24800.0,24.0245,24.0245,24.0083,24.0191,24800.0
2013-02-11 11:05:00,44.36,44.36,44.33,44.35,45000.0,24.0191,24.0191,24.0029,24.0137,45000.0
2013-02-11 11:10:00,44.36,44.37,44.32,44.35,55800.0,24.0191,24.0245,23.9975,24.0137,55800.0
2013-02-11 11:15:00,44.35,44.35,44.32,44.32,26400.0,24.0137,24.0137,23.9975,23.9975,26400.0
2013-02-11 11:20:00,44.33,44.33,44.29,44.3,30000.0,24.0029,24.0029,23.9812,23.9866,30000.0
2013-02-11 11:25:00,44.3,44.33,44.3,44.31,43900.0,23.9866,24.0029,23.9866,23.992,43900.0
2013-02-11 11:30:00,44.3,44.32,44.27,44.28,106200.0,23.9866,23.9975,23.9704,23.9758,106200.0
2013-02-11 11:35:00,44.28,44.29,44.27,44.28,49600.0,23.9758,23.9812,23.9704,23.9758,49600.0
2013-02-11 11:40:00,44.28,44.28,44.21,44.22,49900.0,23.9758,23.9758,23.9379,23.9433,49900.0
2013-02-11 11:45:00,44.22,44.26,44.22,44.26,58000.0,23.9433,23.965,23.9433,23.965,58000.0
2013-02-11 11:50:00,44.26,44.26,44.22,44.22,41000.0,23.965,23.965,23.9433,23.9433,41000.0
2013-02-11 11:55:00,44.22,44.25,44.22,44.23,47600.0,23.9433,23.9596,23.9433,23.9487,47600.0
2013-02-11 12:00:00,44.23,44.24,44.18,44.19,76600.0,23.9487,23.9541,23.9217,23.9271,76600.0
2013-02-11 12:05:00,44.18,44.19,44.16,44.17,48500.0,23.9217,23.9271,23.9108,23.9162,48500.0
2013-02-11 12:10:00,44.18,44.18,44.13,44.13,51200.0,23.9217,23.9217,23.8946,23.8946,51200.0
2013-02-11 12:15:00,44.13,44.19,44.12,44.19,49900.0,23.8946,23.9271,23.8892,23.9271,49900.0
2013-02-11 12:20:00,44.19,44.23,44.19,44.21,56100.0,23.9271,23.9487,23.9271,23.9379,56100.0
2013-02-11 12:25:00,44.22,44.22,44.19,44.21,44100.0,23.9433,23.9433,23.9271,23.9379,44100.0
2013-02-11 12:30:00,44.21,44.21,44.19,44.19,36800.0,23.9379,23.9379,23.9271,23.9271,36800.0
2013-02-11 12:35:00,44.2,44.22,44.18,44.22,38300.0,23.9325,23.9433,23.9217,23.9433,38300.0
2013-02-11 12:40:00,44.22,44.22,44.15,44.19,48900.0,23.9433,23.9433,23.9054,23.9271,48900.0
2013-02-11 12:45:00,44.18,44.19,44.16,44.17,44900.0,23.9217,23.9271,23.9108,23.9162,44900.0
2013-02-11 12:50:00,44.17,44.18,44.15,44.16,35500.0,23.9162,23.9217,23.9054,23.9108,35500.0
2013-02-11 12:55:00,44.16,44.18,44.15,44.16,45800.0,23.9108,23.9217,23.9054,23.9108,45800.0
2013-02-11 13:00:00,44.17,44.23,44.16,44.21,62100.0,23.9162,23.9487,23.9108,23.9379,62100.0
2013-02-11 13:05:00,44.21,44.28,44.2,44.27,88800.0,23.9379,23.9758,23.9325,23.9704,88800.0
2013-02-11 13:10:00,44.27,44.28,44.25,44.25,47500.0,23.9704,23.9758,23.9596,23.9596,47500.0
2013-02-11 13:15:00,44.26,44.26,44.22,44.22,113900.0,23.965,23.965,23.9433,23.9433,113900.0
2013-02-11 13:20:00,44.23,44.25,44.22,44.25,48500.0,23.9487,23.9596,23.9433,23.9596,48500.0
2013-02-11 13:25:00,44.24,44.25,44.21,44.23,62700.0,23.9541,23.9596,23.9379,23.9487,62700.0
2013-02-11 13:30:00,44.23,44.24,44.21,44.22,39100.0,23.9487,23.9541,23.9379,23.9433,39100.0
2013-02-11 13:35:00,44.23,44.23,44.2,44.21,34700.0,23.9487,23.9487,23.9325,23.9379,34700.0
2013-02-11 13:40:00,44.2,44.21,44.19,44.2,38000.0,23.9325,23.9379,23.9271,23.9325,38000.0
2013-02-11 13:45:00,44.19,44.21,44.18,44.19,49800.0,23.9271,23.9379,23.9217,23.9271,49800.0
2013-02-11 13:50:00,44.19,44.22,44.18,44.2,44100.0,23.9271,23.9433,23.9217,23.9325,44100.0
2013-02-11 13:55:00,44.2,44.25,44.2,44.25,51000.0,23.9325,23.9596,23.9325,23.9596,51000.0
2013-02-11 14:00:00,44.25,44.28,44.24,44.28,59500.0,23.9596,23.9758,23.9541,23.9758,59500.0
2013-02-11 14:05:00,44.28,44.31,44.27,44.29,56900.0,23.9758,23.992,23.9704,23.9812,56900.0
2013-02-11 14:10:00,44.3,44.32,44.29,44.31,42000.0,23.9866,23.9975,23.9812,23.992,42000.0
2013-02-11 14:15:00,44.31,44.32,44.29,44.29,23700.0,23.992,23.9975,23.9812,23.9812,23700.0
2013-02-11 14:20:00,44.29,44.3,44.26,44.26,36800.0,23.9812,23.9866,23.965,23.965,36800.0
2013-02-11 14:25:00,44.26,44.27,44.24,44.24,30900.0,23.965,23.9704,23.9541,23.9541,30900.0
2013-02-11 14:30:00,44.24,44.25,44.21,44.22,66500.0,23.9541,23.9596,23.9379,23.9433,66500.0
2013-02-11 14:35:00,44.23,44.25,44.22,44.24,50500.0,23.9487,23.9596,23.9433,23.9541,50500.0
2013-02-11 14:40:00,44.24,44.25,44.21,44.22,33300.0,23.9541,23.9596,23.9379,23.9433,33300.0
2013-02-11 14:45:00,44.22,44.23,44.21,44.22,44700.0,23.9433,23.9487,23.9379,23.9433,44700.0
2013-02-11 14:50:00,44.22,44.23,44.2,44.22,50800.0,23.9433,23.9487,23.9325,23.9433,50800.0
2013-02-11 14:55:00,44.23,44.23,44.19,44.21,40900.0,23.9487,23.9487,23.9271,23.9379,40900.0
2013-02-11 15:00:00,44.21,44.23,44.18,44.23,57000.0,23.9379,23.9487,23.9217,23.9487,57000.0
2013-02-11 15:05:00,44.23,44.23,44.2,44.22,54900.0,23.9487,23.9487,23.9325,23.9433,54900.0
2013-02-11 15:10:00,44.23,44.27,44.22,44.24,86900.0,23.9487,23.9704,23.9433,23.9541,86900.0
2013-02-11 15:15:00,44.23,44.26,44.22,44.25,158800.0,23.9487,23.965,23.9433,23.9596,158800.0
2013-02-11 15:20:00,44.25,44.26,44.23,44.25,71300.0,23.9596,23.965,23.9487,23.9596,71300.0
2013-02-11 15:25:00,44.26,44.28,44.24,44.27,130700.0,23.965,23.9758,23.9541,23.9704,130700.0
2013-02-11 15:30:00,44.28,44.32,44.26,44.3,113600.0,23.9758,23.9975,23.965,23.9866,113600.0
2013-02-11 15:35:00,44.31,44.33,44.29,44.31,92800.0,23.992,24.0029,23.9812,23.992,92800.0
2013-02-11 15:40:00,44.32,44.34,44.26,44.33,152800.0,23.9975,24.0083,23.965,24.0029,152800.0
2013-02-11 15:45:00,44.32,44.36,44.3,44.34,157800.0,23.9975,24.0191,23.9866,24.0083,157800.0
2013-02-11 15:50:00,44.34,44.36,44.31,44.32,223000.0,24.0083,24.0191,23.992,23.9975,223000.0
2013-02-11 15:55:00,44.32,44.35,44.31,44.31,360900.0,23.9975,24.0137,23.992,23.992,360900.0
2013-02-12 09:30:00,44.37,44.41,44.22,44.37,167600.0,24.0245,24.0462,23.9433,24.0245,167600.0
2013-02-12 09:35:00,44.37,44.41,44.31,44.39,88400.0,24.0245,24.0462,23.992,24.0354,88400.0
2013-02-12 09:40:00,44.39,44.42,44.25,44.3,135500.0,24.0354,24.0516,23.9596,23.9866,135500.0
2013-02-12 09:45:00,44.3,44.31,44.23,44.28,100900.0,23.9866,23.992,23.9487,23.9758,100900.0
2013-02-12 09:50:00,44.28,44.31,44.24,44.28,125000.0,23.9758,23.992,23.9541,23.9758,125000.0
2013-02-12 09:55:00,44.28,44.3,44.26,44.29,33400.0,23.9758,23.9866,23.965,23.9812,33400.0
2013-02-12 10:00:00,44.28,44.32,44.26,44.31,46800.0,23.9758,23.9975,23.965,23.992,46800.0
2013-02-12 10:05:00,44.3,44.34,44.3,44.34,170700.0,23.9866,24.0083,23.9866,24.0083,170700.0
2013-02-12 10:10:00,44.34,44.34,44.21,44.3,188300.0,24.0083,24.0083,23.9379,23.9866,188300.0
2013-02-12 10:15:00,44.29,44.32,44.25,44.27,42800.0,23.9812,23.9975,23.9596,23.9704,42800.0
2013-02-12 10:20:00,44.27,44.33,44.26,44.33,43000.0,23.9704,24.0029,23.965,24.0029,43000.0
2013-02-12 10:25:00,44.33,44.33,44.3,44.33,39800.0,24.0029,24.0029,23.9866,24.0029,39800.0
2013-02-12 10:30:00,44.33,44.34,44.3,44.32,49700.0,24.0029,24.0083,23.9866,23.9975,49700.0
2013-02-12 10:35:00,44.32,44.32,44.29,44.32,29700.0,23.9975,23.9975,23.9812,23.9975,29700.0
2013-02-12 10:40:00,44.31,44.32,44.27,44.29,43800.0,23.992,23.9975,23.9704,23.9812,43800.0
2013-02-12 10:45:00,44.3,44.33,44.29,44.33,31500.0,23.9866,24.0029,23.9812,24.0029,31500.0
2013-02-12 10:50:00,44.32,44.33,44.3,44.31,21000.0,23.9975,24.0029,23.9866,23.992,21000.0
2013-02-12 10:55:00,44.3,44.32,44.28,44.3,36800.0,23.9866,23.9975,23.9758,23.9866,36800.0
2013-02-12 11:00:00,44.29,44.32,44.28,44.3,36600.0,23.9812,23.9975,23.9758,23.9866,36600.0
2013-02-12 11:05:00,44.31,44.32,44.29,44.31,29600.0,23.992,23.9975,23.9812,23.992,29600.0
2013-02-12 11:10:00,44.3,44.32,44.3,44.31,20300.0,23.9866,23.9975,23.9866,23.992,20300.0
2013-02-12 11:15:00,44.32,44.33,44.29,44.33,32300.0,23.9975,24.0029,23.9812,24.0029,32300.0
2013-02-12 11:20:00,44.33,44.33,44.3,44.31,35800.0,24.0029,24.0029,23.9866,23.992,35800.0
2013-02-12 11:25:00,44.31,44.32,44.3,44.31,49500.0,23.992,23.9975,23.9866,23.992,49500.0
2013-02-12 11:30:00,44.32,44.34,44.31,44.34,55400.0,23.9975,24.0083,23.992,24.0083,55400.0
2013-02-12 11:35:00,44.34,44.38,44.33,44.38,83900.0,24.0083,24.0299,24.0029,24.0299,83900.0
2013-02-12 11:40:00,44.37,44.4,44.37,44.4,35700.0,24.0245,24.0408,24.0245,24.0408,35700.0
2013-02-12 11:45:00,44.4,44.41,44.38,44.4,40900.0,24.0408,24.0462,24.0299,24.0408,40900.0
2013-02-12 11:50:00,44.41,44.44,44.4,44.44,38300.0,24.0462,24.0624,24.0408,24.0624,38300.0
2013-02-12 11:55:00,44.43,44.43,44.4,44.43,37800.0,24.057,24.057,24.0408,24.057,37800.0
2013-02-12 12:00:00,44.42,44.44,44.42,44.44,70100.0,24.0516,24.0624,24.0516,24.0624,70100.0
2013-02-12 12:05:00,44.43,44.44,44.42,44.43,48100.0,24.057,24.0624,24.0516,24.057,48100.0
2013-02-12 12:10:00,44.44,44.44,44.42,44.43,32900.0,24.0624,24.0624,24.0516,24.057,32900.0
2013-02-12 12:15:00,44.43,44.45,44.42,44.42,51600.0,24.057,24.0678,24.0516,24.0516,51600.0
2013-02-12 12:20:00,44.43,44.44,44.41,44.43,41200.0,24.057,24.0624,24.0462,24.057,41200.0
2013-02-12 12:25:00,44.44,44.44,44.41,44.41,28600.0,24.0624,24.0624,24.0462,24.0462,28600.0
2013-02-12 12:30:00,44.42,44.42,44.41,44.41,40200.0,24.0516,24.0516,24.0462,24.0462,40200.0
2013-02-12 12:35:00,44.42,44.42,44.39,44.41,47800.0,24.0516,24.0516,24.0354,24.0462,47800.0
2013-02-12 12:40:00,44.41,44.41,44.4,44.41,43700.0,24.0462,24.0462,24.0408,24.0462,43700.0
2013-02-12 12:45:00,44.4,44.41,44.39,44.41,27400.0,24.0408,24.0462,24.0354,24.0462,27400.0
2013-02-12 12:50:00,44.4,44.41,44.39,44.4,42800.0,24.0408,24.0462,24.0354,24.0408,42800.0
2013-02-12 12:55:00,44.4,44.41,44.38,44.39,33900.0,24.0408,24.0462,24.0299,24.0354,33900.0
2013-02-12 13:00:00,44.39,44.41,44.37,44.41,65600.0,24.0354,24.0462,24.0245,24.0462,65600.0
2013-02-12 13:05:00,44.4,44.42,44.39,44.41,47700.0,24.0408,24.0516,24.0354,24.0462,47700.0
2013-02-12 13:10:00,44.41,44.42,44.38,44.41,65700.0,24.0462,24.0516,24.0299,24.0462,65700.0
2013-02-12 13:15:00,44.41,44.45,44.41,44.45,67500.0,24.0462,24.0678,24.0462,24.0678,67500.0
2013-02-12 13:20:00,44.44,44.49,44.44,44.49,63700.0,24.0624,24.0895,24.0624,24.0895,63700.0
2013-02-12 13:25:00,44.49,44.57,44.48,44.57,96400.0,24.0895,24.1328,24.0841,24.1328,96400.0
2013-02-12 13:30:00,44.57,44.58,44.56,44.57,53600.0,24.1328,24.1382,24.1274,24.1328,53600.0
2013-02-12 13:35:00,44.57,44.58,44.56,44.57,90200.0,24.1328,24.1382,24.1274,24.1328,90200.0
2013-02-12 13:40:00,44.56,44.57,44.51,44.51,57900.0,24.1274,24.1328,24.1003,24.1003,57900.0
2013-02-12 13:45:00,44.52,44.52,44.51,44.52,20600.0,24.1057,24.1057,24.1003,24.1057,20600.0
2013-02-12 13:50:00,44.51,44.54,44.51,44.54,48600.0,24.1003,24.1166,24.1003,24.1166,48600.0
2013-02-12 13:55:00,44.53,44.55,44.53,44.55,36700.0,24.1112,24.122,24.1112,24.122,36700.0
2013-02-12 14:00:00,44.55,44.56,44.54,44.56,68600.0,24.122,24.1274,24.1166,24.1274,68600.0
2013-02-12 14:05:00,44.56,44.56,44.53,44.55,54600.0,24.1274,24.1274,24.1112,24.122,54600.0
2013-02-12 14:10:00,44.54,44.56,44.54,44.55,39700.0,24.1166,24.1274,24.1166,24.122,39700.0
2013-02-12 14:15:00,44.55,44.56,44.55,44.56,31000.0,24.122,24.1274,24.122,24.1274,31000.0
2013-02-12 14:20:00,44.56,44.56,44.52,44.53,69000.0,24.1274,24.1274,24.1057,24.1112,69000.0
2013-02-12 14:25:00,44.53,44.53,44.48,44.5,75600.0,24.1112,24.1112,24.0841,24.0949,75600.0
2013-02-12 14:30:00,44.5,44.51,44.49,44.51,60500.0,24.0949,24.1003,24.0895,24.1003,60500.0
2013-02-12 14:35:00,44.5,44.53,44.49,44.52,97000.0,24.0949,24.1112,24.0895,24.1057,97000.0
2013-02-12 14:40:00,44.51,44.53,44.51,44.53,53700.0,24.1003,24.1112,24.1003,24.1112,53700.0
2013-02-12 14:45:00,44.53,44.53,44.51,44.53,77600.0,24.1112,24.1112,24.1003,24.1112,77600.0
2013-02-12 14:50:00,44.53,44.55,44.52,44.55,54400.0,24.1112,24.122,24.1057,24.122,54400.0
2013-02-12 14:55:00,44.54,44.56,44.51,44.52,94400.0,24.1166,24.1274,24.1003,24.1057,94400.0
2013-02-12 15:00:00,44.52,44.52,44.46,44.47,119600.0,24.1057,24.1057,24.0733,24.0787,119600.0
2013-02-12 15:05:00,44.47,44.47,44.44,44.44,103500.0,24.0787,24.0787,24.0624,24.0624,103500.0
2013-02-12 15:10:00,44.45,44.45,44.42,44.43,82600.0,24.0678,24.0678,24.0516,24.057,82600.0
2013-02-12 15:15:00,44.42,44.44,44.41,44.44,93500.0,24.0516,24.0624,24.0462,24.0624,93500.0
2013-02-12 15:20:00,44.43,44.44,44.42,44.43,95000.0,24.057,24.0624,24.0516,24.057,95000.0
2013-02-12 15:25:00,44.43,44.44,44.43,44.43,83500.0,24.057,24.0624,24.057,24.057,83500.0
2013-02-12 15:30:00,44.44,44.45,44.43,44.45,87000.0,24.0624,24.0678,24.057,24.0678,87000.0
2013-02-12 15:35:00,44.45,44.46,44.41,44.43,127200.0,24.0678,24.0733,24.0462,24.057,127200.0
2013-02-12 15:40:00,44.43,44.43,44.42,44.43,96600.0,24.057,24.057,24.0516,24.057,96600.0
2013-02-12 15:45:00,44.42,44.46,44.41,44.44,228500.0,24.0516,24.0733,24.0462,24.0624,228500.0
2013-02-12 15:50:00,44.45,44.48,44.44,44.45,261800.0,24.0678,24.0841,24.0624,24.0678,261800.0
2013-02-12 15:55:00,44.45,44.46,44.42,44.45,348400.0,24.0678,24.0733,24.0516,24.0678,348400.0
2013-02-13 09:30:00,44.54,44.7,44.43,44.53,297900.0,24.1166,24.2032,24.057,24.1112,297900.0
2013-02-13 09:35:00,44.54,44.65,44.49,44.65,186100.0,24.1166,24.1761,24.0895,24.1761,186100.0
2013-02-13 09:40:00,44.65,44.69,44.57,44.68,142100.0,24.1761,24.1978,24.1328,24.1924,142100.0
2013-02-13 09:45:00,44.67,44.67,44.55,44.55,103500.0,24.187,24.187,24.122,24.122,103500.0
2013-02-13 09:50:00,44.54,44.59,44.5,44.59,95900.0,24.1166,24.1437,24.0949,24.1437,95900.0
2013-02-13 09:55:00,44.58,44.6,44.56,44.56,126200.0,24.1382,24.1491,24.1274,24.1274,126200.0
2013-02-13 10:00:00,44.56,44.58,44.5,44.51,72100.0,24.1274,24.1382,24.0949,24.1003,72100.0
2013-02-13 10:05:00,44.51,44.55,44.5,44.52,78100.0,24.1003,24.122,24.0949,24.1057,78100.0
2013-02-13 10:10:00,44.52,44.53,44.47,44.5,96700.0,24.1057,24.1112,24.0787,24.0949,96700.0
2013-02-13 10:15:00,44.49,44.49,44.45,44.46,48100.0,24.0895,24.0895,24.0678,24.0733,48100.0
2013-02-13 10:20:00,44.46,44.52,44.46,44.49,58400.0,24.0733,24.1057,24.0733,24.0895,58400.0
2013-02-13 10:25:00,44.49,44.49,44.43,44.44,58800.0,24.0895,24.0895,24.057,24.0624,58800.0
2013-02-13 10:30:00,44.43,44.45,44.42,44.45,68100.0,24.057,24.0678,24.0516,24.0678,68100.0
2013-02-13 10:35:00,44.45,44.48,44.43,44.47,131300.0,24.0678,24.0841,24.057,24.0787,131300.0
2013-02-13 10:40:00,44.47,44.48,44.43,44.43,89900.0,24.0787,24.0841,24.057,24.057,89900.0
2013-02-13 10:45:00,44.43,44.43,44.38,44.41,70400.0,24.057,24.057,24.0299,24.0462,70400.0
2013-02-13 10:50:00,44.4,44.41,44.34,44.34,50300.0,24.0408,24.0462,24.0083,24.0083,50300.0
2013-02-13 10:55:00,44.35,44.4,44.34,44.39,51700.0,24.0137,24.0408,24.0083,24.0354,51700.0
2013-02-13 11:00:00,44.4,44.4,44.36,44.39,55300.0,24.0408,24.0408,24.0191,24.0354,55300.0
2013-02-13 11:05:00,44.4,44.44,44.39,44.44,58100.0,24.0408,24.0624,24.0354,24.0624,58100.0
2013-02-13 11:10:00,44.43,44.44,44.4,44.41,127700.0,24.057,24.0624,24.0408,24.0462,127700.0
2013-02-13 11:15:00,44.41,44.42,44.36,44.36,131900.0,24.0462,24.0516,24.0191,24.0191,131900.0
2013-02-13 11:20:00,44.37,44.41,44.36,44.4,66500.0,24.0245,24.0462,24.0191,24.0408,66500.0
2013-02-13 11:25:00,44.4,44.41,44.37,44.4,58700.0,24.0408,24.0462,24.0245,24.0408,58700.0
2013-02-13 11:30:00,44.41,44.42,44.39,44.41,40900.0,24.0462,24.0516,24.0354,24.0462,40900.0
2013-02-13 11:35:00,44.41,44.42,44.38,44.39,49100.0,24.0462,24.0516,24.0299,24.0354,49100.0
2013-02-13 11:40:00,44.4,44.42,44.36,44.38,76000.0,24.0408,24.0516,24.0191,24.0299,76000.0
2013-02-13 11:45:00,44.39,44.42,44.39,44.42,58000.0,24.0354,24.0516,24.0354,24.0516,58000.0
2013-02-13 11:50:00,44.41,44.42,44.36,44.38,57600.0,24.0462,24.0516,24.0191,24.0299,57600.0
2013-02-13 11:55:00,44.37,44.38,44.36,44.37,27300.0,24.0245,24.0299,24.0191,24.0245,27300.0
2013-02-13 12:00:00,44.37,44.42,44.36,44.41,59100.0,24.0245,24.0516,24.0191,24.0462,59100.0
2013-02-13 12:05:00,44.41,44.44,44.41,44.41,28400.0,24.0462,24.0624,24.0462,24.0462,28400.0
2013-02-13 12:10:00,44.41,44.41,44.37,44.38,48600.0,24.0462,24.0462,24.0245,24.0299,48600.0
2013-02-13 12:15:00,44.38,44.39,44.36,44.38,48600.0,24.0299,24.0354,24.0191,24.0299,48600.0
2013-02-13 12:20:00,44.39,44.39,44.35,44.36,21100.0,24.0354,24.0354,24.0137,24.0191,21100.0
2013-02-13 12:25:00,44.35,44.36,44.34,44.35,40500.0,24.0137,24.0191,24.0083,24.0137,40500.0
2013-02-13 12:30:00,44.35,44.35,44.32,44.32,50900.0,24.0137,24.0137,23.9975,23.9975,50900.0
2013-02-13 12:35:00,44.33,44.35,44.32,44.33,32800.0,24.0029,24.0137,23.9975,24.0029,32800.0
2013-02-13 12:40:00,44.33,44.34,44.32,44.33,45500.0,24.0029,24.0083,23.9975,24.0029,45500.0
2013-02-13 12:45:00,44.33,44.34,44.32,44.33,27800.0,24.0029,24.0083,23.9975,24.0029,27800.0
2013-02-13 12:50:00,44.32,44.34,44.31,44.32,67300.0,23.9975,24.0083,23.992,23.9975,67300.0
2013-02-13 12:55:00,44.32,44.34,44.3,44.3,77100.0,23.9975,24.0083,23.9866,23.9866,77100.0
2013-02-13 13:00:00,44.3,44.33,44.28,44.32,71700.0,23.9866,24.0029,23.9758,23.9975,71700.0
2013-02-13 13:05:00,44.33,44.33,44.28,44.3,112500.0,24.0029,24.0029,23.9758,23.9866,112500.0
2013-02-13 13:10:00,44.31,44.32,44.28,44.31,171500.0,23.992,23.9975,23.9758,23.992,171500.0
2013-02-13 13:15:00,44.31,44.36,44.31,44.36,64300.0,23.992,24.0191,23.992,24.0191,64300.0
2013-02-13 13:20:00,44.35,44.38,44.35,44.38,33200.0,24.0137,24.0299,24.0137,24.0299,33200.0
2013-02-13 13:25:00,44.38,44.41,44.35,44.35,87400.0,24.0299,24.0462,24.0137,24.0137,87400.0
2013-02-13 13:30:00,44.36,44.37,44.33,44.34,44300.0,24.0191,24.0245,24.0029,24.0083,44300.0
2013-02-13 13:35:00,44.33,44.38,44.33,44.38,47100.0,24.0029,24.0299,24.0029,24.0299,47100.0
2013-02-13 13:40:00,44.38,44.38,44.36,44.38,37000.0,24.0299,24.0299,24.0191,24.0299,37000.0
2013-02-13 13:45:00,44.37,44.41,44.37,44.41,62700.0,24.0245,24.0462,24.0245,24.0462,62700.0
2013-02-13 13:50:00,44.41,44.41,44.4,44.4,13500.0,24.0462,24.0462,24.0408,24.0408,13500.0
2013-02-13 13:55:00,44.41,44.44,44.4,44.44,77400.0,24.0462,24.0624,24.0408,24.0624,77400.0
2013-02-13 14:00:00,44.43,44.47,44.42,44.45,111200.0,24.057,24.0787,24.0516,24.0678,111200.0
2013-02-13 14:05:00,44.46,44.46,44.36,44.36,119200.0,24.0733,24.0733,24.0191,24.0191,119200.0
2013-02-13 14:10:00,44.36,44.39,44.33,44.36,123300.0,24.0191,24.0354,24.0029,24.0191,123300.0
2013-02-13 14:15:00,44.35,44.38,44.35,44.37,71200.0,24.0137,24.0299,24.0137,24.0245,71200.0
2013-02-13 14:20:00,44.38,44.38,44.31,44.31,105500.0,24.0299,24.0299,23.992,23.992,105500.0
2013-02-13 14:25:00,44.32,44.35,44.29,44.32,126700.0,23.9975,24.0137,23.9812,23.9975,126700.0
2013-02-13 14:30:00,44.32,44.33,44.31,44.32,66200.0,23.9975,24.0029,23.992,23.9975,66200.0
2013-02-13 14:35:00,44.31,44.35,44.31,44.33,82500.0,23.992,24.0137,23.992,24.0029,82500.0
2013-02-13 14:40:00,44.34,44.35,44.31,44.34,70600.0,24.0083,24.0137,23.992,24.0083,70600.0
2013-02-13 14:45:00,44.34,44.35,44.31,44.33,67100.0,24.0083,24.0137,23.992,24.0029,67100.0
2013-02-13 14:50:00,44.33,44.35,44.31,44.32,71200.0,24.0029,24.0137,23.992,23.9975,71200.0
2013-02-13 14:55:00,44.32,44.34,44.29,44.33,86200.0,23.9975,24.0083,23.9812,24.0029,86200.0
2013-02-13 15:00:00,44.33,44.35,44.32,44.35,55000.0,24.0029,24.0137,23.9975,24.0137,55000.0
2013-02-13 15:05:00,44.35,44.35,44.32,44.32,92300.0,24.0137,24.0137,23.9975,23.9975,92300.0
2013-02-13 15:10:00,44.32,44.34,44.31,44.31,55200.0,23.9975,24.0083,23.992,23.992,55200.0
2013-02-13 15:15:00,44.31,44.34,44.31,44.34,54100.0,23.992,24.0083,23.992,24.0083,54100.0
2013-02-13 15:20:00,44.33,44.36,44.33,44.36,104200.0,24.0029,24.0191,24.0029,24.0191,104200.0
2013-02-13 15:25:00,44.36,44.38,44.35,44.36,80300.0,24.0191,24.0299,24.0137,24.0191,80300.0
2013-02-13 15:30:00,44.37,44.39,44.36,44.37,111700.0,24.0245,24.0354,24.0191,24.0245,111700.0
2013-02-13 15:35:00,44.38,44.4,44.37,44.4,162000.0,24.0299,24.0408,24.0245,24.0408,162000.0
2013-02-13 15:40:00,44.4,44.42,44.39,44.42,149200.0,24.0408,24.0516,24.0354,24.0516,149200.0
2013-02-13 15:45:00,44.41,44.45,44.4,44.41,211300.0,24.0462,24.0678,24.0408,24.0462,211300.0
2013-02-13 15:50:00,44.41,44.48,44.41,44.48,279400.0,24.0462,24.0841,24.0462,24.0841,279400.0
2013-02-13 15:55:00,44.48,44.51,44.46,44.51,498700.0,24.0841,24.1003,24.0733,24.1003,498700.0
2013-02-14 09:30:00,44.54,44.78,44.38,44.72,550600.0,24.1166,24.2465,24.0299,24.214,550600.0
2013-02-14 09:35:00,44.73,44.77,44.51,44.52,195500.0,24.2195,24.2411,24.1003,24.1057,195500.0
2013-02-14 09:40:00,44.53,44.55,44.27,44.3,220400.0,24.1112,24.122,23.9704,23.9866,220400.0
2013-02-14 09:45:00,44.3,44.3,44.11,44.14,394300.0,23.9866,23.9866,23.8837,23.9,394300.0
2013-02-14 09:50:00,44.16,44.32,44.14,44.23,379600.0,23.9108,23.9975,23.9,23.9487,379600.0
2013-02-14 09:55:00,44.23,44.25,44.11,44.22,161000.0,23.9487,23.9596,23.8837,23.9433,161000.0
2013-02-14 10:00:00,44.21,44.26,44.18,44.2,209600.0,23.9379,23.965,23.9217,23.9325,209600.0
2013-02-14 10:05:00,44.2,44.25,44.14,44.25,141500.0,23.9325,23.9596,23.9,23.9596,141500.0
2013-02-14 10:10:00,44.25,44.28,44.21,44.24,406000.0,23.9596,23.9758,23.9379,23.9541,406000.0
2013-02-14 10:15:00,44.24,44.25,44.19,44.24,148200.0,23.9541,23.9596,23.9271,23.9541,148200.0
2013-02-14 10:20:00,44.24,44.28,44.23,44.28,174900.0,23.9541,23.9758,23.9487,23.9758,174900.0
2013-02-14 10:25:00,44.28,44.3,44.25,44.26,248800.0,23.9758,23.9866,23.9596,23.965,248800.0
2013-02-14 10:30:00,44.26,44.27,44.22,44.22,151800.0,23.965,23.9704,23.9433,23.9433,151800.0
2013-02-14 10:35:00,44.22,44.25,44.22,44.24,57000.0,23.9433,23.9596,23.9433,23.9541,57000.0
2013-02-14 10:40:00,44.25,44.3,44.25,44.26,167000.0,23.9596,23.9866,23.9596,23.965,167000.0
2013-02-14 10:45:00,44.26,44.31,44.24,44.29,223000.0,23.965,23.992,23.9541,23.9812,223000.0
2013-02-14 10:50:00,44.29,44.3,44.25,44.26,103200.0,23.9812,23.9866,23.9596,23.965,103200.0
2013-02-14 10:55:00,44.27,44.27,44.24,44.24,260500.0,23.9704,23.9704,23.9541,23.9541,260500.0
2013-02-14 11:00:00,44.25,44.26,44.23,44.24,193400.0,23.9596,23.965,23.9487,23.9541,193400.0
2013-02-14 11:05:00,44.24,44.26,44.22,44.22,145600.0,23.9541,23.965,23.9433,23.9433,145600.0
2013-02-14 11:10:00,44.22,44.24,44.2,44.23,62700.0,23.9433,23.9541,23.9325,23.9487,62700.0
2013-02-14 11:15:00,44.24,44.26,44.23,44.25,92800.0,23.9541,23.965,23.9487,23.9596,92800.0
2013-02-14 11:20:00,44.24,44.28,44.24,44.27,144200.0,23.9541,23.9758,23.9541,23.9704,144200.0
2013-02-14 11:25:00,44.27,44.29,44.26,44.27,99000.0,23.9704,23.9812,23.965,23.9704,99000.0
2013-02-14 11:30:00,44.26,44.29,44.23,44.23,290100.0,23.965,23.9812,23.9487,23.9487,290100.0
2013-02-14 11:35:00,44.23,44.26,44.22,44.23,67700.0,23.9487,23.965,23.9433,23.9487,67700.0
2013-02-14 11:40:00,44.23,44.25,44.2,44.21,89000.0,23.9487,23.9596,23.9325,23.9379,89000.0
2013-02-14 11:45:00,44.22,44.23,44.21,44.21,39000.0,23.9433,23.9487,23.9379,23.9379,39000.0
2013-02-14 11:50:00,44.21,44.23,44.2,44.2,72800.0,23.9379,23.9487,23.9325,23.9325,72800.0
2013-02-14 11:55:00,44.2,44.23,44.2,44.2,57300.0,23.9325,23.9487,23.9325,23.9325,57300.0
2013-02-14 12:00:00,44.2,44.22,44.2,44.2,37300.0,23.9325,23.9433,23.9325,23.9325,37300.0
2013-02-14 12:05:00,44.2,44.21,44.17,44.19,66200.0,23.9325,23.9379,23.9162,23.9271,66200.0
2013-02-14 12:10:00,44.19,44.2,44.17,44.18,54300.0,23.9271,23.9325,23.9162,23.9217,54300.0
2013-02-14 12:15:00,44.18,44.2,44.17,44.18,59100.0,23.9217,23.9325,23.9162,23.9217,59100.0
2013-02-14 12:20:00,44.17,44.2,44.17,44.18,70100.0,23.9162,23.9325,23.9162,23.9217,70100.0
2013-02-14 12:25:00,44.18,44.2,44.18,44.2,40400.0,23.9217,23.9325,23.9217,23.9325,40400.0
2013-02-14 12:30:00,44.19,44.2,44.16,44.19,74800.0,23.9271,23.9325,23.9108,23.9271,74800.0
2013-02-14 12:35:00,44.19,44.19,44.17,44.19,27200.0,23.9271,23.9271,23.9162,23.9271,27200.0
2013-02-14 12:40:00,44.19,44.2,44.18,44.19,75400.0,23.9271,23.9325,23.9217,23.9271,75400.0
2013-02-14 12:45:00,44.2,44.21,44.19,44.21,100700.0,23.9325,23.9379,23.9271,23.9379,100700.0
2013-02-14 12:50:00,44.2,44.21,44.2,44.2,13500.0,23.9325,23.9379,23.9325,23.9325,13500.0
2013-02-14 12:55:00,44.21,44.23,44.2,44.22,44700.0,23.9379,23.9487,23.9325,23.9433,44700.0
2013-02-14 13:00:00,44.22,44.24,44.21,44.22,71700.0,23.9433,23.9541,23.9379,23.9433,71700.0
2013-02-14 13:05:00,44.21,44.26,44.21,44.25,77000.0,23.9379,23.965,23.9379,23.9596,77000.0
2013-02-14 13:10:00,44.25,44.27,44.23,44.24,97400.0,23.9596,23.9704,23.9487,23.9541,97400.0
2013-02-14 13:15:00,44.23,44.26,44.23,44.24,48400.0,23.9487,23.965,23.9487,23.9541,48400.0
2013-02-14 13:20:00,44.25,44.25,44.22,44.23,91200.0,23.9596,23.9596,23.9433,23.9487,91200.0
2013-02-14 13:25:00,44.24,44.26,44.23,44.25,73700.0,23.9541,23.965,23.9487,23.9596,73700.0
2013-02-14 13:30:00,44.26,44.28,44.25,44.27,63900.0,23.965,23.9758,23.9596,23.9704,63900.0
2013-02-14 13:35:00,44.27,44.29,44.27,44.29,31000.0,23.9704,23.9812,23.9704,23.9812,31000.0
2013-02-14 13:40:00,44.29,44.34,44.28,44.32,71900.0,23.9812,24.0083,23.9758,23.9975,71900.0
2013-02-14 13:45:00,44.31,44.32,44.3,44.3,23400.0,23.992,23.9975,23.9866,23.9866,23400.0
2013-02-14 13:50:00,44.3,44.33,44.3,44.33,76700.0,23.9866,24.0029,23.9866,24.0029,76700.0
2013-02-14 13:55:00,44.32,44.34,44.32,44.33,48600.0,23.9975,24.0083,23.9975,24.0029,48600.0
2013-02-14 14:00:00,44.33,44.34,44.31,44.34,67700.0,24.0029,24.0083,23.992,24.0083,67700.0
2013-02-14 14:05:00,44.34,44.37,44.32,44.36,69600.0,24.0083,24.0245,23.9975,24.0191,69600.0
2013-02-14 14:10:00,44.36,44.38,44.35,44.38,58600.0,24.0191,24.0299,24.0137,24.0299,58600.0
2013-02-14 14:15:00,44.38,44.38,44.34,44.34,39600.0,24.0299,24.0299,24.0083,24.0083,39600.0
2013-02-14 14:20:00,44.34,44.38,44.34,44.35,84300.0,24.0083,24.0299,24.0083,24.0137,84300.0
2013-02-14 14:25:00,44.35,44.36,44.34,44.34,36000.0,24.0137,24.0191,24.0083,24.0083,36000.0
2013-02-14 14:30:00,44.33,44.34,44.29,44.29,60200.0,24.0029,24.0083,23.9812,23.9812,60200.0
2013-02-14 14:35:00,44.29,44.32,44.29,44.29,82800.0,23.9812,23.9975,23.9812,23.9812,82800.0
2013-02-14 14:40:00,44.3,44.3,44.27,44.29,47200.0,23.9866,23.9866,23.9704,23.9812,47200.0
2013-02-14 14:45:00,44.28,44.31,44.28,44.3,49700.0,23.9758,23.992,23.9758,23.9866,49700.0
2013-02-14 14:50:00,44.3,44.31,44.29,44.31,60100.0,23.9866,23.992,23.9812,23.992,60100.0
2013-02-14 14:55:00,44.3,44.32,44.29,44.3,83200.0,23.9866,23.9975,23.9812,23.9866,83200.0
2013-02-14 15:00:00,44.3,44.32,44.27,44.28,175500.0,23.9866,23.9975,23.9704,23.9758,175500.0
2013-02-14 15:05:00,44.27,44.27,44.25,44.27,70400.0,23.9704,23.9704,23.9596,23.9704,70400.0
2013-02-14 15:10:00,44.26,44.3,44.26,44.29,78900.0,23.965,23.9866,23.965,23.9812,78900.0
2013-02-14 15:15:00,44.29,44.3,44.28,44.28,129600.0,23.9812,23.9866,23.9758,23.9758,129600.0
2013-02-14 15:20:00,44.28,44.3,44.28,44.3,122900.0,23.9758,23.9866,23.9758,23.9866,122900.0
2013-02-14 15:25:00,44.29,44.31,44.29,44.31,115800.0,23.9812,23.992,23.9812,23.992,115800.0
2013-02-14 15:30:00,44.3,44.31,44.28,44.29,216800.0,23.9866,23.992,23.9758,23.9812,216800.0
2013-02-14 15:35:00,44.28,44.3,44.27,44.3,53800.0,23.9758,23.9866,23.9704,23.9866,53800.0
2013-02-14 15:40:00,44.3,44.31,44.28,44.29,82200.0,23.9866,23.992,23.9758,23.9812,82200.0
2013-02-14 15:45:00,44.29,44.29,44.27,44.28,269900.0,23.9812,23.9812,23.9704,23.9758,269900.0
2013-02-14 15:50:00,44.29,44.3,44.28,44.3,347600.0,23.9812,23.9866,23.9758,23.9866,347600.0
2013-02-14 15:55:00,44.3,44.33,44.29,44.32,840800.0,23.9866,24.0029,23.9812,23.9975,840800.0
2013-02-15 09:30:00,44.39,44.55,44.35,44.5,2240400.0,24.0354,24.122,24.0137,24.0949,2240400.0
2013-02-15 09:35:00,44.5,44.62,44.48,44.54,141900.0,24.0949,24.1599,24.0841,24.1166,141900.0
2013-02-15 09:40:00,44.54,44.6,44.51,44.56,92600.0,24.1166,24.1491,24.1003,24.1274,92600.0
2013-02-15 09:45:00,44.56,44.57,44.45,44.49,141000.0,24.1274,24.1328,24.0678,24.0895,141000.0
2013-02-15 09:50:00,44.49,44.55,44.46,44.47,150300.0,24.0895,24.122,24.0733,24.0787,150300.0
2013-02-15 09:55:00,44.48,44.53,44.47,44.52,90600.0,24.0841,24.1112,24.0787,24.1057,90600.0
2013-02-15 10:00:00,44.52,44.59,44.52,44.57,97100.0,24.1057,24.1437,24.1057,24.1328,97100.0
2013-02-15 10:05:00,44.56,44.58,44.5,44.51,135000.0,24.1274,24.1382,24.0949,24.1003,135000.0
2013-02-15 10:10:00,44.5,44.52,44.47,44.51,127300.0,24.0949,24.1057,24.0787,24.1003,127300.0
2013-02-15 10:15:00,44.51,44.51,44.46,44.48,112100.0,24.1003,24.1003,24.0733,24.0841,112100.0
2013-02-15 10:20:00,44.48,44.49,44.46,44.47,163700.0,24.0841,24.0895,24.0733,24.0787,163700.0
2013-02-15 10:25:00,44.47,44.49,44.44,44.47,101800.0,24.0787,24.0895,24.0624,24.0787,101800.0
2013-02-15 10:30:00,44.46,44.47,44.39,44.39,94000.0,24.0733,24.0787,24.0354,24.0354,94000.0
2013-02-15 10:35:00,44.4,44.41,44.39,44.4,51100.0,24.0408,24.0462,24.0354,24.0408,51100.0
2013-02-15 10:40:00,44.4,44.4,44.38,44.39,87500.0,24.0408,24.0408,24.0299,24.0354,87500.0
2013-02-15 10:45:00,44.4,44.4,44.38,44.39,109000.0,24.0408,24.0408,24.0299,24.0354,109000.0
2013-02-15 10:50:00,44.39,44.4,44.36,44.38,108900.0,24.0354,24.0408,24.0191,24.0299,108900.0
2013-02-15 10:55:00,44.38,44.43,44.37,44.42,108900.0,24.0299,24.057,24.0245,24.0516,108900.0
2013-02-15 11:00:00,44.42,44.46,44.4,44.45,188200.0,24.0516,24.0733,24.0408,24.0678,188200.0
2013-02-15 11:05:00,44.46,44.47,44.45,44.47,47400.0,24.0733,24.0787,24.0678,24.0787,47400.0
2013-02-15 11:10:00,44.47,44.47,44.43,44.45,76000.0,24.0787,24.0787,24.057,24.0678,76000.0
2013-02-15 11:15:00,44.45,44.48,44.44,44.47,59900.0,24.0678,24.0841,24.0624,24.0787,59900.0
2013-02-15 11:20:00,44.47,44.48,44.45,44.46,52200.0,24.0787,24.0841,24.0678,24.0733,52200.0
2013-02-15 11:25:00,44.46,44.46,44.43,44.45,78000.0,24.0733,24.0733,24.057,24.0678,78000.0
2013-02-15 11:30:00,44.45,44.46,44.42,44.46,153700.0,24.0678,24.0733,24.0516,24.0733,153700.0
2013-02-15 11:35:00,44.45,44.47,44.43,44.43,96600.0,24.0678,24.0787,24.057,24.057,96600.0
2013-02-15 11:40:00,44.44,44.44,44.39,44.39,116700.0,24.0624,24.0624,24.0354,24.0354,116700.0
2013-02-15 11:45:00,44.4,44.4,44.37,44.39,60300.0,24.0408,24.0408,24.0245,24.0354,60300.0
2013-02-15 11:50:00,44.39,44.39,44.36,44.38,56100.0,24.0354,24.0354,24.0191,24.0299,56100.0
2013-02-15 11:55:00,44.38,44.39,44.34,44.35,131800.0,24.0299,24.0354,24.0083,24.0137,131800.0
2013-02-15 12:00:00,44.35,44.35,44.32,44.32,47700.0,24.0137,24.0137,23.9975,23.9975,47700.0
2013-02-15 12:05:00,44.33,44.33,44.3,44.32,54600.0,24.0029,24.0029,23.9866,23.9975,54600.0
2013-02-15 12:10:00,44.32,44.32,44.26,44.28,94600.0,23.9975,23.9975,23.965,23.9758,94600.0
2013-02-15 12:15:00,44.28,44.28,44.25,44.27,94300.0,23.9758,23.9758,23.9596,23.9704,94300.0
2013-02-15 12:20:00,44.28,44.29,44.25,44.27,61500.0,23.9758,23.9812,23.9596,23.9704,61500.0
2013-02-15 12:25:00,44.27,44.32,44.26,44.32,56800.0,23.9704,23.9975,23.965,23.9975,56800.0
2013-02-15 12:30:00,44.31,44.33,44.3,44.33,59400.0,23.992,24.0029,23.9866,24.0029,59400.0
2013-02-15 12:35:00,44.33,44.35,44.32,44.35,50800.0,24.0029,24.0137,23.9975,24.0137,50800.0
2013-02-15 12:40:00,44.34,44.4,44.34,44.39,40700.0,24.0083,24.0408,24.0083,24.0354,40700.0
2013-02-15 12:45:00,44.4,44.4,44.37,44.39,41900.0,24.0408,24.0408,24.0245,24.0354,41900.0
2013-02-15 12:50:00,44.39,44.4,44.37,44.37,52500.0,24.0354,24.0408,24.0245,24.0245,52500.0
2013-02-15 12:55:00,44.38,44.38,44.35,44.37,68700.0,24.0299,24.0299,24.0137,24.0245,68700.0
2013-02-15 13:00:00,44.37,44.39,44.34,44.36,66700.0,24.0245,24.0354,24.0083,24.0191,66700.0
2013-02-15 13:05:00,44.36,44.36,44.33,44.33,53600.0,24.0191,24.0191,24.0029,24.0029,53600.0
2013-02-15 13:10:00,44.33,44.35,44.32,44.35,69400.0,24.0029,24.0137,23.9975,24.0137,69400.0
2013-02-15 13:15:00,44.35,44.36,44.33,44.36,108000.0,24.0137,24.0191,24.0029,24.0191,108000.0
2013-02-15 13:20:00,44.36,44.36,44.33,44.34,52600.0,24.0191,24.0191,24.0029,24.0083,52600.0
2013-02-15 13:25:00,44.34,44.35,44.33,44.35,43200.0,24.0083,24.0137,24.0029,24.0137,43200.0
2013-02-15 13:30:00,44.35,44.39,44.34,44.36,158900.0,24.0137,24.0354,24.0083,24.0191,158900.0
2013-02-15 13:35:00,44.37,44.37,44.35,44.37,77200.0,24.0245,24.0245,24.0137,24.0245,77200.0
2013-02-15 13:40:00,44.37,44.39,44.37,44.38,50000.0,24.0245,24.0354,24.0245,24.0299,50000.0
2013-02-15 13:45:00,44.38,44.4,44.37,44.39,39800.0,24.0299,24.0408,24.0245,24.0354,39800.0
2013-02-15 13:50:00,44.39,44.4,44.38,44.39,67200.0,24.0354,24.0408,24.0299,24.0354,67200.0
2013-02-15 13:55:00,44.39,44.4,44.38,44.4,81100.0,24.0354,24.0408,24.0299,24.0408,81100.0
2013-02-15 14:00:00,44.4,44.4,44.37,44.38,77100.0,24.0408,24.0408,24.0245,24.0299,77100.0
2013-02-15 14:05:00,44.37,44.38,44.34,44.34,73400.0,24.0245,24.0299,24.0083,24.0083,73400.0
2013-02-15 14:10:00,44.34,44.35,44.28,44.3,185600.0,24.0083,24.0137,23.9758,23.9866,185600.0
2013-02-15 14:15:00,44.3,44.3,44.23,44.24,184300.0,23.9866,23.9866,23.9487,23.9541,184300.0
2013-02-15 14:20:00,44.23,44.25,44.21,44.23,169100.0,23.9487,23.9596,23.9379,23.9487,169100.0
2013-02-15 14:25:00,44.22,44.22,44.16,44.17,178200.0,23.9433,23.9433,23.9108,23.9162,178200.0
2013-02-15 14:30:00,44.17,44.26,44.17,44.25,148500.0,23.9162,23.965,23.9162,23.9596,148500.0
2013-02-15 14:35:00,44.25,44.26,44.22,44.26,191700.0,23.9596,23.965,23.9433,23.965,191700.0
2013-02-15 14:40:00,44.26,44.26,44.19,44.19,153900.0,23.965,23.965,23.9271,23.9271,153900.0
2013-02-15 14:45:00,44.2,44.23,44.18,44.19,178700.0,23.9325,23.9487,23.9217,23.9271,178700.0
2013-02-15 14:50:00,44.19,44.2,44.16,44.19,145000.0,23.9271,23.9325,23.9108,23.9271,145000.0
2013-02-15 14:55:00,44.19,44.21,44.18,44.2,77100.0,23.9271,23.9379,23.9217,23.9325,77100.0
2013-02-15 15:00:00,44.2,44.26,44.19,44.26,96300.0,23.9325,23.965,23.9271,23.965,96300.0
2013-02-15 15:05:00,44.26,44.26,44.22,44.26,102900.0,23.965,23.965,23.9433,23.965,102900.0
2013-02-15 15:10:00,44.26,44.28,44.23,44.24,138700.0,23.965,23.9758,23.9487,23.9541,138700.0
2013-02-15 15:15:00,44.24,44.28,44.24,44.26,143600.0,23.9541,23.9758,23.9541,23.965,143600.0
2013-02-15 15:20:00,44.25,44.28,44.24,44.26,74400.0,23.9596,23.9758,23.9541,23.965,74400.0
2013-02-15 15:25:00,44.27,44.27,44.25,44.25,84700.0,23.9704,23.9704,23.9596,23.9596,84700.0
2013-02-15 15:30:00,44.25,44.27,44.24,44.27,96100.0,23.9596,23.9704,23.9541,23.9704,96100.0
2013-02-15 15:35:00,44.27,44.28,44.25,44.27,170500.0,23.9704,23.9758,23.9596,23.9704,170500.0
2013-02-15 15:40:00,44.28,44.29,44.24,44.29,301300.0,23.9758,23.9812,23.9541,23.9812,301300.0
2013-02-15 15:45:00,44.29,44.34,44.29,44.33,255300.0,23.9812,24.0083,23.9812,24.0029,255300.0
2013-02-15 15:50:00,44.32,44.36,44.31,44.35,221600.0,23.9975,24.0191,23.992,24.0137,221600.0
2013-02-15 15:55:00,44.35,44.4,44.34,44.39,620800.0,24.0137,24.0408,24.0083,24.0354,620800.0
2013-02-19 09:30:00,44.31,44.53,44.26,44.52,516400.0,23.992,24.1112,23.965,24.1057,516400.0
2013-02-19 09:35:00,44.53,44.68,44.51,44.66,224200.0,24.1112,24.1924,24.1003,24.1816,224200.0
2013-02-19 09:40:00,44.67,44.69,44.61,44.65,159700.0,24.187,24.1978,24.1545,24.1761,159700.0
2013-02-19 09:45:00,44.65,44.67,44.62,44.65,233300.0,24.1761,24.187,24.1599,24.1761,233300.0
2013-02-19 09:50:00,44.65,44.68,44.62,44.65,191900.0,24.1761,24.1924,24.1599,24.1761,191900.0
2013-02-19 09:55:00,44.66,44.71,44.64,44.71,140100.0,24.1816,24.2086,24.1707,24.2086,140100.0
2013-02-19 10:00:00,44.71,44.71,44.61,44.64,123100.0,24.2086,24.2086,24.1545,24.1707,123100.0
2013-02-19 10:05:00,44.64,44.69,44.63,44.68,195500.0,24.1707,24.1978,24.1653,24.1924,195500.0
2013-02-19 10:10:00,44.67,44.68,44.55,44.57,127500.0,24.187,24.1924,24.122,24.1328,127500.0
2013-02-19 10:15:00,44.56,44.57,44.51,44.53,177100.0,24.1274,24.1328,24.1003,24.1112,177100.0
2013-02-19 10:20:00,44.52,44.54,44.46,44.49,146100.0,24.1057,24.1166,24.0733,24.0895,146100.0
2013-02-19 10:25:00,44.49,44.5,44.47,44.48,211500.0,24.0895,24.0949,24.0787,24.0841,211500.0
2013-02-19 10:30:00,44.49,44.5,44.48,44.49,134700.0,24.0895,24.0949,24.0841,24.0895,134700.0
2013-02-19 10:35:00,44.49,44.53,44.49,44.49,126200.0,24.0895,24.1112,24.0895,24.0895,126200.0
2013-02-19 10:40:00,44.48,44.51,44.46,44.5,138000.0,24.0841,24.1003,24.0733,24.0949,138000.0
2013-02-19 10:45:00,44.49,44.52,44.44,44.44,90400.0,24.0895,24.1057,24.0624,24.0624,90400.0
2013-02-19 10:50:00,44.44,44.48,44.41,44.41,127100.0,24.0624,24.0841,24.0462,24.0462,127100.0
2013-02-19 10:55:00,44.41,44.41,44.37,44.37,97400.0,24.0462,24.0462,24.0245,24.0245,97400.0
2013-02-19 11:00:00,44.38,44.43,44.37,44.41,101200.0,24.0299,24.057,24.0245,24.0462,101200.0
2013-02-19 11:05:00,44.42,44.45,44.41,44.44,49100.0,24.0516,24.0678,24.0462,24.0624,49100.0
2013-02-19 11:10:00,44.44,44.48,44.43,44.46,142800.0,24.0624,24.0841,24.057,24.0733,142800.0
2013-02-19 11:15:00,44.46,44.46,44.41,44.42,286100.0,24.0733,24.0733,24.0462,24.0516,286100.0
2013-02-19 11:20:00,44.42,44.43,44.39,44.4,106300.0,24.0516,24.057,24.0354,24.0408,106300.0
2013-02-19 11:25:00,44.4,44.47,44.4,44.46,125400.0,24.0408,24.0787,24.0408,24.0733,125400.0
2013-02-19 11:30:00,44.45,44.45,44.42,44.44,53600.0,24.0678,24.0678,24.0516,24.0624,53600.0
2013-02-19 11:35:00,44.43,44.45,44.41,44.44,142200.0,24.057,24.0678,24.0462,24.0624,142200.0
2013-02-19 11:40:00,44.44,44.44,44.43,44.44,34200.0,24.0624,24.0624,24.057,24.0624,34200.0
2013-02-19 11:45:00,44.44,44.45,44.42,44.43,99900.0,24.0624,24.0678,24.0516,24.057,99900.0
2013-02-19 11:50:00,44.42,44.44,44.42,44.43,80500.0,24.0516,24.0624,24.0516,24.057,80500.0
2013-02-19 11:55:00,44.43,44.46,44.42,44.45,167100.0,24.057,24.0733,24.0516,24.0678,167100.0
2013-02-19 12:00:00,44.45,44.49,44.44,44.48,86900.0,24.0678,24.0895,24.0624,24.0841,86900.0
2013-02-19 12:05:00,44.48,44.55,44.48,44.54,80300.0,24.0841,24.122,24.0841,24.1166,80300.0
2013-02-19 12:10:00,44.54,44.55,44.52,44.54,163000.0,24.1166,24.122,24.1057,24.1166,163000.0
2013-02-19 12:15:00,44.54,44.56,44.53,44.55,59700.0,24.1166,24.1274,24.1112,24.122,59700.0
2013-02-19 12:20:00,44.55,44.6,44.54,44.59,67000.0,24.122,24.1491,24.1166,24.1437,67000.0
2013-02-19 12:25:00,44.6,44.62,44.58,44.58,45800.0,24.1491,24.1599,24.1382,24.1382,45800.0
2013-02-19 12:30:00,44.59,44.59,44.55,44.56,88600.0,24.1437,24.1437,24.122,24.1274,88600.0
2013-02-19 12:35:00,44.55,44.58,44.54,44.55,97000.0,24.122,24.1382,24.1166,24.122,97000.0
2013-02-19 12:40:00,44.56,44.6,44.55,44.59,107800.0,24.1274,24.1491,24.122,24.1437,107800.0
2013-02-19 12:45:00,44.58,44.58,44.55,44.55,106800.0,24.1382,24.1382,24.122,24.122,106800.0
2013-02-19 12:50:00,44.55,44.56,44.53,44.55,60600.0,24.122,24.1274,24.1112,24.122,60600.0
2013-02-19 12:55:00,44.55,44.55,44.53,44.53,35500.0,24.122,24.122,24.1112,24.1112,35500.0
2013-02-19 13:00:00,44.53,44.57,44.53,44.56,79800.0,24.1112,24.1328,24.1112,24.1274,79800.0
2013-02-19 13:05:00,44.55,44.57,44.55,44.57,28700.0,24.122,24.1328,24.122,24.1328,28700.0
2013-02-19 13:10:00,44.57,44.57,44.55,44.56,63600.0,24.1328,24.1328,24.122,24.1274,63600.0
2013-02-19 13:15:00,44.56,44.56,44.53,44.53,55200.0,24.1274,24.1274,24.1112,24.1112,55200.0
2013-02-19 13:20:00,44.53,44.55,44.52,44.54,25400.0,24.1112,24.122,24.1057,24.1166,25400.0
2013-02-19 13:25:00,44.54,44.54,44.52,44.52,19700.0,24.1166,24.1166,24.1057,24.1057,19700.0
2013-02-19 13:30:00,44.52,44.55,44.52,44.55,44700.0,24.1057,24.122,24.1057,24.122,44700.0
2013-02-19 13:35:00,44.55,44.57,44.54,44.54,90700.0,24.122,24.1328,24.1166,24.1166,90700.0
2013-02-19 13:40:00,44.55,44.55,44.52,44.54,42800.0,24.122,24.122,24.1057,24.1166,42800.0
2013-02-19 13:45:00,44.53,44.54,44.51,44.52,24700.0,24.1112,24.1166,24.1003,24.1057,24700.0
2013-02-19 13:50:00,44.52,44.53,44.51,44.51,23700.0,24.1057,24.1112,24.1003,24.1003,23700.0
2013-02-19 13:55:00,44.52,44.55,44.51,44.55,28900.0,24.1057,24.122,24.1003,24.122,28900.0
2013-02-19 14:00:00,44.55,44.57,44.54,44.56,43600.0,24.122,24.1328,24.1166,24.1274,43600.0
2013-02-19 14:05:00,44.57,44.6,44.56,44.56,88100.0,24.1328,24.1491,24.1274,24.1274,88100.0
2013-02-19 14:10:00,44.57,44.58,44.56,44.58,68500.0,24.1328,24.1382,24.1274,24.1382,68500.0
2013-02-19 14:15:00,44.58,44.59,44.56,44.58,76800.0,24.1382,24.1437,24.1274,24.1382,76800.0
2013-02-19 14:20:00,44.58,44.58,44.57,44.58,38300.0,24.1382,24.1382,24.1328,24.1382,38300.0
2013-02-19 14:25:00,44.57,44.59,44.57,44.58,42600.0,24.1328,24.1437,24.1328,24.1382,42600.0
2013-02-19 14:30:00,44.57,44.58,44.55,44.57,65500.0,24.1328,24.1382,24.122,24.1328,65500.0
2013-02-19 14:35:00,44.57,44.59,44.57,44.58,76600.0,24.1328,24.1437,24.1328,24.1382,76600.0
2013-02-19 14:40:00,44.59,44.59,44.52,44.53,146700.0,24.1437,24.1437,24.1057,24.1112,146700.0
2013-02-19 14:45:00,44.53,44.57,44.52,44.55,60000.0,24.1112,24.1328,24.1057,24.122,60000.0
2013-02-19 14:50:00,44.55,44.56,44.53,44.55,136400.0,24.122,24.1274,24.1112,24.122,136400.0
2013-02-19 14:55:00,44.55,44.56,44.54,44.54,43300.0,24.122,24.1274,24.1166,24.1166,43300.0
2013-02-19 15:00:00,44.55,44.56,44.53,44.55,61900.0,24.122,24.1274,24.1112,24.122,61900.0
2013-02-19 15:05:00,44.55,44.55,44.53,44.54,25000.0,24.122,24.122,24.1112,24.1166,25000.0
2013-02-19 15:10:00,44.53,44.56,44.52,44.53,80500.0,24.1112,24.1274,24.1057,24.1112,80500.0
2013-02-19 15:15:00,44.53,44.55,44.52,44.54,48500.0,24.1112,24.122,24.1057,24.1166,48500.0
2013-02-19 15:20:00,44.54,44.54,44.51,44.51,46200.0,24.1166,24.1166,24.1003,24.1003,46200.0
2013-02-19 15:25:00,44.52,44.52,44.47,44.47,76600.0,24.1057,24.1057,24.0787,24.0787,76600.0
2013-02-19 15:30:00,44.48,44.5,44.46,44.46,128800.0,24.0841,24.0949,24.0733,24.0733,128800.0
2013-02-19 15:35:00,44.47,44.48,44.45,44.45,43800.0,24.0787,24.0841,24.0678,24.0678,43800.0
2013-02-19 15:40:00,44.46,44.51,44.45,44.5,168100.0,24.0733,24.1003,24.0678,24.0949,168100.0
2013-02-19 15:45:00,44.5,44.52,44.47,44.51,165300.0,24.0949,24.1057,24.0787,24.1003,165300.0
2013-02-19 15:50:00,44.51,44.51,44.48,44.49,144000.0,24.1003,24.1003,24.0841,24.0895,144000.0
2013-02-19 15:55:00,44.48,44.53,44.47,44.51,304000.0,24.0841,24.1112,24.0787,24.1003,304000.0
2013-02-20 09:30:00,44.37,44.5,44.34,44.45,238600.0,24.0245,24.0949,24.0083,24.0678,238600.0
2013-02-20 09:35:00,44.45,44.49,44.43,44.48,109400.0,24.0678,24.0895,24.057,24.0841,109400.0
2013-02-20 09:40:00,44.47,44.48,44.42,44.47,106000.0,24.0787,24.0841,24.0516,24.0787,106000.0
2013-02-20 09:45:00,44.48,44.58,44.48,44.53,130700.0,24.0841,24.1382,24.0841,24.1112,130700.0
2013-02-20 09:50:00,44.52,44.53,44.44,44.52,112100.0,24.1057,24.1112,24.0624,24.1057,112100.0
2013-02-20 09:55:00,44.52,44.57,44.52,44.53,89300.0,24.1057,24.1328,24.1057,24.1112,89300.0
2013-02-20 10:00:00,44.54,44.6,44.53,44.58,105200.0,24.1166,24.1491,24.1112,24.1382,105200.0
2013-02-20 10:05:00,44.58,44.59,44.49,44.49,137100.0,24.1382,24.1437,24.0895,24.0895,137100.0
2013-02-20 10:10:00,44.49,44.51,44.45,44.49,71700.0,24.0895,24.1003,24.0678,24.0895,71700.0
2013-02-20 10:15:00,44.5,44.55,44.47,44.54,72700.0,24.0949,24.122,24.0787,24.1166,72700.0
2013-02-20 10:20:00,44.54,44.55,44.53,44.54,51500.0,24.1166,24.122,24.1112,24.1166,51500.0
2013-02-20 10:25:00,44.54,44.57,44.54,44.56,43700.0,24.1166,24.1328,24.1166,24.1274,43700.0
2013-02-20 10:30:00,44.57,44.67,44.57,44.66,185600.0,24.1328,24.187,24.1328,24.1816,185600.0
2013-02-20 10:35:00,44.67,44.7,44.66,44.69,117300.0,24.187,24.2032,24.1816,24.1978,117300.0
2013-02-20 10:40:00,44.69,44.73,44.68,44.71,93100.0,24.1978,24.2195,24.1924,24.2086,93100.0
2013-02-20 10:45:00,44.71,44.73,44.68,44.7,64600.0,24.2086,24.2195,24.1924,24.2032,64600.0
2013-02-20 10:50:00,44.7,44.72,44.69,44.72,38600.0,24.2032,24.214,24.1978,24.214,38600.0
2013-02-20 10:55:00,44.72,44.73,44.68,44.7,133000.0,24.214,24.2195,24.1924,24.2032,133000.0
2013-02-20 11:00:00,44.69,44.71,44.65,44.68,109200.0,24.1978,24.2086,24.1761,24.1924,109200.0
2013-02-20 11:05:00,44.69,44.72,44.67,44.69,112700.0,24.1978,24.214,24.187,24.1978,112700.0
2013-02-20 11:10:00,44.68,44.69,44.63,44.64,61100.0,24.1924,24.1978,24.1653,24.1707,61100.0
2013-02-20 11:15:00,44.64,44.65,44.61,44.63,63600.0,24.1707,24.1761,24.1545,24.1653,63600.0
2013-02-20 11:20:00,44.63,44.67,44.63,44.65,44400.0,24.1653,24.187,24.1653,24.1761,44400.0
2013-02-20 11:25:00,44.65,44.66,44.64,44.65,21700.0,24.1761,24.1816,24.1707,24.1761,21700.0
2013-02-20 11:30:00,44.65,44.69,44.65,44.68,70600.0,24.1761,24.1978,24.1761,24.1924,70600.0
2013-02-20 11:35:00,44.69,44.69,44.63,44.65,74800.0,24.1978,24.1978,24.1653,24.1761,74800.0
2013-02-20 11:40:00,44.66,44.67,44.62,44.65,56600.0,24.1816,24.187,24.1599,24.1761,56600.0
2013-02-20 11:45:00,44.65,44.68,44.65,44.67,40300.0,24.1761,24.1924,24.1761,24.187,40300.0
2013-02-20 11:50:00,44.66,44.67,44.66,44.66,34300.0,24.1816,24.187,24.1816,24.1816,34300.0
2013-02-20 11:55:00,44.66,44.67,44.65,44.66,125700.0,24.1816,24.187,24.1761,24.1816,125700.0
2013-02-20 12:00:00,44.66,44.73,44.66,44.72,76500.0,24.1816,24.2195,24.1816,24.214,76500.0
2013-02-20 12:05:00,44.72,44.74,44.7,44.72,64700.0,24.214,24.2249,24.2032,24.214,64700.0
2013-02-20 12:10:00,44.73,44.74,44.7,44.72,62700.0,24.2195,24.2249,24.2032,24.214,62700.0
2013-02-20 12:15:00,44.72,44.73,44.7,44.73,36000.0,24.214,24.2195,24.2032,24.2195,36000.0
2013-02-20 12:20:00,44.73,44.75,44.71,44.74,124900.0,24.2195,24.2303,24.2086,24.2249,124900.0
2013-02-20 12:25:00,44.74,44.75,44.72,44.73,79800.0,24.2249,24.2303,24.214,24.2195,79800.0
2013-02-20 12:30:00,44.73,44.74,44.72,44.73,62700.0,24.2195,24.2249,24.214,24.2195,62700.0
2013-02-20 12:35:00,44.73,44.75,44.72,44.74,63000.0,24.2195,24.2303,24.214,24.2249,63000.0
2013-02-20 12:40:00,44.74,44.75,44.71,44.71,44600.0,24.2249,24.2303,24.2086,24.2086,44600.0
2013-02-20 12:45:00,44.71,44.72,44.69,44.7,68400.0,24.2086,24.214,24.1978,24.2032,68400.0
2013-02-20 12:50:00,44.69,44.72,44.69,44.71,53900.0,24.1978,24.214,24.1978,24.2086,53900.0
2013-02-20 12:55:00,44.72,44.75,44.71,44.74,33400.0,24.214,24.2303,24.2086,24.2249,33400.0
2013-02-20 13:00:00,44.74,44.74,44.72,44.73,40100.0,24.2249,24.2249,24.214,24.2195,40100.0
2013-02-20 13:05:00,44.73,44.74,44.72,44.72,51000.0,24.2195,24.2249,24.214,24.214,51000.0
2013-02-20 13:10:00,44.73,44.99,44.71,44.94,8496300.0,24.2195,24.3602,24.2086,24.3332,8496300.0
2013-02-20 13:15:00,44.94,45.12,44.91,45.09,763100.0,24.3332,24.4306,24.3169,24.4144,763100.0
2013-02-20 13:20:00,45.09,45.21,45.09,45.14,524000.0,24.4144,24.4794,24.4144,24.4415,524000.0
2013-02-20 13:25:00,45.13,45.14,45.02,45.04,288300.0,24.436,24.4415,24.3765,24.3873,288300.0
2013-02-20 13:30:00,45.03,45.05,45.01,45.03,312400.0,24.3819,24.3927,24.3711,24.3819,312400.0
2013-02-20 13:35:00,45.02,45.04,45.01,45.04,143500.0,24.3765,24.3873,24.3711,24.3873,143500.0
2013-02-20 13:40:00,45.03,45.06,44.95,45.06,285000.0,24.3819,24.3981,24.3386,24.3981,285000.0
2013-02-20 13:45:00,45.07,45.08,44.98,44.98,94000.0,24.4036,24.409,24.3548,24.3548,94000.0
2013-02-20 13:50:00,44.98,44.99,44.95,44.99,97300.0,24.3548,24.3602,24.3386,24.3602,97300.0
2013-02-20 13:55:00,45.0,45.02,44.99,44.99,67500.0,24.3656,24.3765,24.3602,24.3602,67500.0
2013-02-20 14:00:00,44.99,45.03,44.9,45.0,337400.0,24.3602,24.3819,24.3115,24.3656,337400.0
2013-02-20 14:05:00,44.99,45.06,44.99,45.06,262100.0,24.3602,24.3981,24.3602,24.3981,262100.0
2013-02-20 14:10:00,45.05,45.11,45.01,45.05,287600.0,24.3927,24.4252,24.3711,24.3927,287600.0
2013-02-20 14:15:00,45.05,45.09,45.04,45.08,147700.0,24.3927,24.4144,24.3873,24.409,147700.0
2013-02-20 14:20:00,45.07,45.08,45.04,45.04,194900.0,24.4036,24.409,24.3873,24.3873,194900.0
2013-02-20 14:25:00,45.04,45.12,45.04,45.12,228600.0,24.3873,24.4306,24.3873,24.4306,228600.0
2013-02-20 14:30:00,45.11,45.12,45.06,45.09,248000.0,24.4252,24.4306,24.3981,24.4144,248000.0
2013-02-20 14:35:00,45.09,45.11,45.08,45.1,390200.0,24.4144,24.4252,24.409,24.4198,390200.0
2013-02-20 14:40:00,45.09,45.1,44.99,44.99,183600.0,24.4144,24.4198,24.3602,24.3602,183600.0
2013-02-20 14:45:00,44.98,44.99,44.9,44.93,180800.0,24.3548,24.3602,24.3115,24.3277,180800.0
2013-02-20 14:50:00,44.92,44.96,44.85,44.86,299000.0,24.3223,24.344,24.2844,24.2898,299000.0
2013-02-20 14:55:00,44.87,44.91,44.83,44.86,171600.0,24.2953,24.3169,24.2736,24.2898,171600.0
2013-02-20 15:00:00,44.86,44.86,44.79,44.81,180700.0,24.2898,24.2898,24.2519,24.2628,180700.0
2013-02-20 15:05:00,44.82,44.88,44.79,44.88,184400.0,24.2682,24.3007,24.2519,24.3007,184400.0
2013-02-20 15:10:00,44.88,44.9,44.82,44.84,206400.0,24.3007,24.3115,24.2682,24.279,206400.0
2013-02-20 15:15:00,44.83,44.83,44.74,44.75,272300.0,24.2736,24.2736,24.2249,24.2303,272300.0
2013-02-20 15:20:00,44.76,44.82,44.74,44.8,197200.0,24.2357,24.2682,24.2249,24.2574,197200.0
2013-02-20 15:25:00,44.8,44.84,44.77,44.83,213700.0,24.2574,24.279,24.2411,24.2736,213700.0
2013-02-20 15:30:00,44.82,44.89,44.8,44.88,305800.0,24.2682,24.3061,24.2574,24.3007,305800.0
2013-02-20 15:35:00,44.88,44.96,44.88,44.96,265800.0,24.3007,24.344,24.3007,24.344,265800.0
2013-02-20 15:40:00,44.96,44.96,44.91,44.95,237000.0,24.344,24.344,24.3169,24.3386,237000.0
2013-02-20 15:45:00,44.95,44.99,44.84,44.89,519300.0,24.3386,24.3602,24.279,24.3061,519300.0
2013-02-20 15:50:00,44.9,44.94,44.86,44.88,295100.0,24.3115,24.3332,24.2898,24.3007,295100.0
2013-02-20 15:55:00,44.88,45.01,44.88,44.91,1201900.0,24.3007,24.3711,24.3007,24.3169,1201900.0
2013-02-21 09:30:00,44.73,44.83,44.64,44.79,280500.0,24.2195,24.2736,24.1707,24.2519,280500.0
2013-02-21 09:35:00,44.79,44.79,44.48,44.59,287100.0,24.2519,24.2519,24.0841,24.1437,287100.0
2013-02-21 09:40:00,44.6,44.67,44.54,44.54,196400.0,24.1491,24.187,24.1166,24.1166,196400.0
2013-02-21 09:45:00,44.52,44.56,44.41,44.51,252000.0,24.1057,24.1274,24.0462,24.1003,252000.0
2013-02-21 09:50:00,44.5,44.51,44.4,44.49,365000.0,24.0949,24.1003,24.0408,24.0895,365000.0
2013-02-21 09:55:00,44.49,44.73,44.49,44.73,246600.0,24.0895,24.2195,24.0895,24.2195,246600.0
2013-02-21 10:00:00,44.72,44.73,44.58,44.7,328100.0,24.214,24.2195,24.1382,24.2032,328100.0
2013-02-21 10:05:00,44.69,44.9,44.69,44.89,344900.0,24.1978,24.3115,24.1978,24.3061,344900.0
2013-02-21 10:10:00,44.89,44.94,44.75,44.81,391600.0,24.3061,24.3332,24.2303,24.2628,391600.0
2013-02-21 10:15:00,44.8,44.82,44.71,44.74,252000.0,24.2574,24.2682,24.2086,24.2249,252000.0
2013-02-21 10:20:00,44.73,44.85,44.73,44.85,156100.0,24.2195,24.2844,24.2195,24.2844,156100.0
2013-02-21 10:25:00,44.84,44.89,44.84,44.86,256300.0,24.279,24.3061,24.279,24.2898,256300.0
2013-02-21 10:30:00,44.86,44.91,44.85,44.85,304500.0,24.2898,24.3169,24.2844,24.2844,304500.0
2013-02-21 10:35:00,44.85,44.86,44.78,44.81,125200.0,24.2844,24.2898,24.2465,24.2628,125200.0
2013-02-21 10:40:00,44.8,44.89,44.8,44.88,116300.0,24.2574,24.3061,24.2574,24.3007,116300.0
2013-02-21 10:45:00,44.89,44.94,44.88,44.91,119000.0,24.3061,24.3332,24.3007,24.3169,119000.0
2013-02-21 10:50:00,44.9,44.91,44.88,44.9,123600.0,24.3115,24.3169,24.3007,24.3115,123600.0
2013-02-21 10:55:00,44.9,44.93,44.89,44.93,90100.0,24.3115,24.3277,24.3061,24.3277,90100.0
2013-02-21 11:00:00,44.92,44.97,44.92,44.96,144900.0,24.3223,24.3494,24.3223,24.344,144900.0
2013-02-21 11:05:00,44.97,45.0,44.96,44.99,126600.0,24.3494,24.3656,24.344,24.3602,126600.0
2013-02-21 11:10:00,44.99,45.0,44.95,44.98,126100.0,24.3602,24.3656,24.3386,24.3548,126100.0
2013-02-21 11:15:00,44.98,45.04,44.98,45.02,135000.0,24.3548,24.3873,24.3548,24.3765,135000.0
2013-02-21 11:20:00,45.02,45.03,44.97,44.99,127600.0,24.3765,24.3819,24.3494,24.3602,127600.0
2013-02-21 11:25:00,44.99,44.99,44.92,44.94,129900.0,24.3602,24.3602,24.3223,24.3332,129900.0
2013-02-21 11:30:00,44.94,44.96,44.92,44.94,92100.0,24.3332,24.344,24.3223,24.3332,92100.0
2013-02-21 11:35:00,44.94,44.97,44.94,44.95,77300.0,24.3332,24.3494,24.3332,24.3386,77300.0
2013-02-21 11:40:00,44.95,44.97,44.93,44.95,89800.0,24.3386,24.3494,24.3277,24.3386,89800.0
2013-02-21 11:45:00,44.95,44.95,44.92,44.93,50000.0,24.3386,24.3386,24.3223,24.3277,50000.0
2013-02-21 11:50:00,44.93,44.98,44.92,44.96,138800.0,24.3277,24.3548,24.3223,24.344,138800.0
2013-02-21 11:55:00,44.97,44.97,44.93,44.96,103300.0,24.3494,24.3494,24.3277,24.344,103300.0
2013-02-21 12:00:00,44.96,44.98,44.94,44.97,80100.0,24.344,24.3548,24.3332,24.3494,80100.0
2013-02-21 12:05:00,44.98,44.99,44.97,44.97,62600.0,24.3548,24.3602,24.3494,24.3494,62600.0
2013-02-21 12:10:00,44.97,45.06,44.96,45.06,161600.0,24.3494,24.3981,24.344,24.3981,161600.0
2013-02-21 12:15:00,45.06,45.09,45.04,45.05,180200.0,24.3981,24.4144,24.3873,24.3927,180200.0
2013-02-21 12:20:00,45.05,45.06,45.02,45.04,77300.0,24.3927,24.3981,24.3765,24.3873,77300.0
2013-02-21 12:25:00,45.05,45.09,45.03,45.09,86600.0,24.3927,24.4144,24.3819,24.4144,86600.0
2013-02-21 12:30:00,45.09,45.09,45.06,45.07,72700.0,24.4144,24.4144,24.3981,24.4036,72700.0
2013-02-21 12:35:00,45.07,45.09,44.98,44.98,118700.0,24.4036,24.4144,24.3548,24.3548,118700.0
2013-02-21 12:40:00,44.98,44.99,44.93,44.93,67200.0,24.3548,24.3602,24.3277,24.3277,67200.0
2013-02-21 12:45:00,44.94,44.97,44.92,44.94,106100.0,24.3332,24.3494,24.3223,24.3332,106100.0
2013-02-21 12:50:00,44.94,45.02,44.93,45.02,94100.0,24.3332,24.3765,24.3277,24.3765,94100.0
2013-02-21 12:55:00,45.03,45.09,45.01,45.07,93800.0,24.3819,24.4144,24.3711,24.4036,93800.0
2013-02-21 13:00:00,45.06,45.09,45.03,45.05,73200.0,24.3981,24.4144,24.3819,24.3927,73200.0
2013-02-21 13:05:00,45.04,45.05,45.0,45.01,47700.0,24.3873,24.3927,24.3656,24.3711,47700.0
2013-02-21 13:10:00,45.01,45.02,44.95,44.95,83100.0,24.3711,24.3765,24.3386,24.3386,83100.0
2013-02-21 13:15:00,44.96,45.0,44.95,45.0,61500.0,24.344,24.3656,24.3386,24.3656,61500.0
2013-02-21 13:20:00,44.99,45.03,44.98,44.99,67100.0,24.3602,24.3819,24.3548,24.3602,67100.0
2013-02-21 13:25:00,44.98,45.01,44.96,44.97,101600.0,24.3548,24.3711,24.344,24.3494,101600.0
2013-02-21 13:30:00,44.97,45.0,44.96,44.97,107800.0,24.3494,24.3656,24.344,24.3494,107800.0
2013-02-21 13:35:00,44.97,45.01,44.94,44.98,118700.0,24.3494,24.3711,24.3332,24.3548,118700.0
2013-02-21 13:40:00,44.99,45.01,44.96,44.97,109400.0,24.3602,24.3711,24.344,24.3494,109400.0
2013-02-21 13:45:00,44.96,44.98,44.96,44.98,65000.0,24.344,24.3548,24.344,24.3548,65000.0
2013-02-21 13:50:00,44.98,45.02,44.97,45.02,60300.0,24.3548,24.3765,24.3494,24.3765,60300.0
2013-02-21 13:55:00,45.02,45.05,45.01,45.03,123700.0,24.3765,24.3927,24.3711,24.3819,123700.0
2013-02-21 14:00:00,45.03,45.06,45.0,45.05,256200.0,24.3819,24.3981,24.3656,24.3927,256200.0
2013-02-21 14:05:00,45.04,45.05,45.03,45.04,99000.0,24.3873,24.3927,24.3819,24.3873,99000.0
2013-02-21 14:10:00,45.04,45.06,45.01,45.04,133700.0,24.3873,24.3981,24.3711,24.3873,133700.0
2013-02-21 14:15:00,45.04,45.04,45.0,45.02,105200.0,24.3873,24.3873,24.3656,24.3765,105200.0
2013-02-21 14:20:00,45.02,45.02,44.99,45.02,83600.0,24.3765,24.3765,24.3602,24.3765,83600.0
2013-02-21 14:25:00,45.02,45.06,44.99,45.06,132800.0,24.3765,24.3981,24.3602,24.3981,132800.0
2013-02-21 14:30:00,45.06,45.12,45.05,45.1,146300.0,24.3981,24.4306,24.3927,24.4198,146300.0
2013-02-21 14:35:00,45.1,45.11,45.06,45.07,130600.0,24.4198,24.4252,24.3981,24.4036,130600.0
2013-02-21 14:40:00,45.06,45.07,45.01,45.05,176300.0,24.3981,24.4036,24.3711,24.3927,176300.0
2013-02-21 14:45:00,45.05,45.1,45.05,45.07,99300.0,24.3927,24.4198,24.3927,24.4036,99300.0
2013-02-21 14:50:00,45.07,45.07,45.03,45.05,108300.0,24.4036,24.4036,24.3819,24.3927,108300.0
2013-02-21 14:55:00,45.06,45.14,45.05,45.13,180900.0,24.3981,24.4415,24.3927,24.436,180900.0
2013-02-21 15:00:00,45.13,45.16,45.1,45.16,209700.0,24.436,24.4523,24.4198,24.4523,209700.0
2013-02-21 15:05:00,45.16,45.23,45.15,45.22,365700.0,24.4523,24.4902,24.4469,24.4848,365700.0
2013-02-21 15:10:00,45.22,45.25,45.21,45.25,230300.0,24.4848,24.501,24.4794,24.501,230300.0
2013-02-21 15:15:00,45.25,45.28,45.19,45.2,292100.0,24.501,24.5173,24.4685,24.4739,292100.0
2013-02-21 15:20:00,45.2,45.21,45.15,45.16,203600.0,24.4739,24.4794,24.4469,24.4523,203600.0
2013-02-21 15:25:00,45.16,45.2,45.14,45.15,496000.0,24.4523,24.4739,24.4415,24.4469,496000.0
2013-02-21 15:30:00,45.15,45.17,45.13,45.14,172200.0,24.4469,24.4577,24.436,24.4415,172200.0
2013-02-21 15:35:00,45.13,45.15,45.09,45.14,191200.0,24.436,24.4469,24.4144,24.4415,191200.0
2013-02-21 15:40:00,45.14,45.14,45.09,45.12,349500.0,24.4415,24.4415,24.4144,24.4306,349500.0
2013-02-21 15:45:00,45.11,45.19,45.1,45.14,257900.0,24.4252,24.4685,24.4198,24.4415,257900.0
2013-02-21 15:50:00,45.13,45.15,45.05,45.06,602700.0,24.436,24.4469,24.3927,24.3981,602700.0
2013-02-21 15:55:00,45.07,45.14,45.03,45.11,786100.0,24.4036,24.4415,24.3819,24.4252,786100.0
2013-02-22 09:30:00,45.2,45.25,45.15,45.16,400500.0,24.4739,24.501,24.4469,24.4523,400500.0
2013-02-22 09:35:00,45.16,45.21,45.07,45.16,804300.0,24.4523,24.4794,24.4036,24.4523,804300.0
2013-02-22 09:40:00,45.15,45.16,44.91,45.04,322000.0,24.4469,24.4523,24.3169,24.3873,322000.0
2013-02-22 09:45:00,45.04,45.08,44.97,45.01,263700.0,24.3873,24.409,24.3494,24.3711,263700.0
2013-02-22 09:50:00,45.02,45.02,44.83,44.87,230100.0,24.3765,24.3765,24.2736,24.2953,230100.0
2013-02-22 09:55:00,44.88,44.88,44.72,44.74,277700.0,24.3007,24.3007,24.214,24.2249,277700.0
2013-02-22 10:00:00,44.73,44.92,44.73,44.76,429400.0,24.2195,24.3223,24.2195,24.2357,429400.0
2013-02-22 10:05:00,44.77,44.84,44.75,44.82,489000.0,24.2411,24.279,24.2303,24.2682,489000.0
2013-02-22 10:10:00,44.83,44.9,44.78,44.86,267800.0,24.2736,24.3115,24.2465,24.2898,267800.0
2013-02-22 10:15:00,44.86,44.87,44.8,44.84,483800.0,24.2898,24.2953,24.2574,24.279,483800.0
2013-02-22 10:20:00,44.84,44.89,44.83,44.87,116900.0,24.279,24.3061,24.2736,24.2953,116900.0
2013-02-22 10:25:00,44.88,44.88,44.85,44.85,165500.0,24.3007,24.3007,24.2844,24.2844,165500.0
2013-02-22 10:30:00,44.85,44.86,44.82,44.82,114000.0,24.2844,24.2898,24.2682,24.2682,114000.0
2013-02-22 10:35:00,44.82,44.86,44.82,44.86,175500.0,24.2682,24.2898,24.2682,24.2898,175500.0
2013-02-22 10:40:00,44.85,44.87,44.76,44.84,254200.0,24.2844,24.2953,24.2357,24.279,254200.0
2013-02-22 10:45:00,44.85,44.9,44.83,44.84,223900.0,24.2844,24.3115,24.2736,24.279,223900.0
2013-02-22 10:50:00,44.84,44.84,44.79,44.8,229800.0,24.279,24.279,24.2519,24.2574,229800.0
2013-02-22 10:55:00,44.8,44.82,44.8,44.8,204200.0,24.2574,24.2682,24.2574,24.2574,204200.0
2013-02-22 11:00:00,44.8,44.88,44.8,44.87,187500.0,24.2574,24.3007,24.2574,24.2953,187500.0
2013-02-22 11:05:00,44.86,44.87,44.82,44.83,130300.0,24.2898,24.2953,24.2682,24.2736,130300.0
2013-02-22 11:10:00,44.83,44.89,44.8,44.88,192400.0,24.2736,24.3061,24.2574,24.3007,192400.0
2013-02-22 11:15:00,44.88,44.93,44.87,44.91,181000.0,24.3007,24.3277,24.2953,24.3169,181000.0
2013-02-22 11:20:00,44.91,44.94,44.9,44.94,125200.0,24.3169,24.3332,24.3115,24.3332,125200.0
2013-02-22 11:25:00,44.94,44.94,44.9,44.9,142100.0,24.3332,24.3332,24.3115,24.3115,142100.0
2013-02-22 11:30:00,44.9,44.92,44.89,44.91,183500.0,24.3115,24.3223,24.3061,24.3169,183500.0
2013-02-22 11:35:00,44.9,44.93,44.9,44.93,103000.0,24.3115,24.3277,24.3115,24.3277,103000.0
2013-02-22 11:40:00,44.92,44.93,44.89,44.89,88400.0,24.3223,24.3277,24.3061,24.3061,88400.0
2013-02-22 11:45:00,44.89,44.93,44.89,44.9,81800.0,24.3061,24.3277,24.3061,24.3115,81800.0
2013-02-22 11:50:00,44.9,44.92,44.87,44.89,127900.0,24.3115,24.3223,24.2953,24.3061,127900.0
2013-02-22 11:55:00,44.89,44.91,44.87,44.9,95400.0,24.3061,24.3169,24.2953,24.3115,95400.0
2013-02-22 12:00:00,44.91,44.91,44.9,44.9,52100.0,24.3169,24.3169,24.3115,24.3115,52100.0
2013-02-22 12:05:00,44.91,44.93,44.88,44.93,105700.0,24.3169,24.3277,24.3007,24.3277,105700.0
2013-02-22 12:10:00,44.93,45.0,44.9,44.95,1220200.0,24.3277,24.3656,24.3115,24.3386,1220200.0
2013-02-22 12:15:00,44.94,44.95,44.89,44.95,143300.0,24.3332,24.3386,24.3061,24.3386,143300.0
2013-02-22 12:20:00,44.95,44.98,44.94,44.98,96000.0,24.3386,24.3548,24.3332,24.3548,96000.0
2013-02-22 12:25:00,44.97,45.02,44.97,45.02,94300.0,24.3494,24.3765,24.3494,24.3765,94300.0
2013-02-22 12:30:00,45.02,45.06,45.0,45.04,167200.0,24.3765,24.3981,24.3656,24.3873,167200.0
2013-02-22 12:35:00,45.03,45.04,45.0,45.01,72300.0,24.3819,24.3873,24.3656,24.3711,72300.0
2013-02-22 12:40:00,45.01,45.07,45.0,45.05,155200.0,24.3711,24.4036,24.3656,24.3927,155200.0
2013-02-22 12:45:00,45.06,45.2,45.04,45.13,775000.0,24.3981,24.4739,24.3873,24.436,775000.0
2013-02-22 12:50:00,45.13,45.13,45.06,45.08,165500.0,24.436,24.436,24.3981,24.409,165500.0
2013-02-22 12:55:00,45.08,45.12,45.07,45.1,65700.0,24.409,24.4306,24.4036,24.4198,65700.0
2013-02-22 13:00:00,45.11,45.11,45.07,45.11,115800.0,24.4252,24.4252,24.4036,24.4252,115800.0
2013-02-22 13:05:00,45.08,45.14,45.08,45.13,125500.0,24.409,24.4415,24.409,24.436,125500.0
2013-02-22 13:10:00,45.14,45.18,45.14,45.18,157700.0,24.4415,24.4631,24.4415,24.4631,157700.0
2013-02-22 13:15:00,45.18,45.27,45.17,45.26,207200.0,24.4631,24.5118,24.4577,24.5064,207200.0
2013-02-22 13:20:00,45.26,45.29,45.25,45.27,144200.0,24.5064,24.5227,24.501,24.5118,144200.0
2013-02-22 13:25:00,45.27,45.27,45.22,45.24,86800.0,24.5118,24.5118,24.4848,24.4956,86800.0
2013-02-22 13:30:00,45.25,45.26,45.23,45.23,73600.0,24.501,24.5064,24.4902,24.4902,73600.0
2013-02-22 13:35:00,45.23,45.26,45.23,45.26,40400.0,24.4902,24.5064,24.4902,24.5064,40400.0
2013-02-22 13:40:00,45.25,45.26,45.24,45.25,79000.0,24.501,24.5064,24.4956,24.501,79000.0
2013-02-22 13:45:00,45.24,45.28,45.23,45.27,85400.0,24.4956,24.5173,24.4902,24.5118,85400.0
2013-02-22 13:50:00,45.27,45.28,45.26,45.27,90100.0,24.5118,24.5173,24.5064,24.5118,90100.0
2013-02-22 13:55:00,45.27,45.35,45.26,45.35,209100.0,24.5118,24.5552,24.5064,24.5552,209100.0
2013-02-22 14:00:00,45.34,45.36,45.27,45.27,194500.0,24.5497,24.5606,24.5118,24.5118,194500.0
2013-02-22 14:05:00,45.27,45.27,45.17,45.17,177700.0,24.5118,24.5118,24.4577,24.4577,177700.0
2013-02-22 14:10:00,45.18,45.22,45.18,45.22,111900.0,24.4631,24.4848,24.4631,24.4848,111900.0
2013-02-22 14:15:00,45.22,45.24,45.22,45.24,63000.0,24.4848,24.4956,24.4848,24.4956,63000.0
2013-02-22 14:20:00,45.24,45.28,45.23,45.27,74500.0,24.4956,24.5173,24.4902,24.5118,74500.0
2013-02-22 14:25:00,45.27,45.3,45.26,45.29,124000.0,24.5118,24.5281,24.5064,24.5227,124000.0
2013-02-22 14:30:00,45.3,45.3,45.27,45.28,79800.0,24.5281,24.5281,24.5118,24.5173,79800.0
2013-02-22 14:35:00,45.27,45.31,45.27,45.29,143600.0,24.5118,24.5335,24.5118,24.5227,143600.0
2013-02-22 14:40:00,45.29,45.3,45.28,45.29,109000.0,24.5227,24.5281,24.5173,24.5227,109000.0
2013-02-22 14:45:00,45.28,45.33,45.25,45.25,181400.0,24.5173,24.5443,24.501,24.501,181400.0
2013-02-22 14:50:00,45.25,45.31,45.24,45.31,130900.0,24.501,24.5335,24.4956,24.5335,130900.0
2013-02-22 14:55:00,45.3,45.32,45.26,45.26,144200.0,24.5281,24.5389,24.5064,24.5064,144200.0
2013-02-22 15:00:00,45.26,45.3,45.26,45.26,180300.0,24.5064,24.5281,24.5064,24.5064,180300.0
2013-02-22 15:05:00,45.26,45.32,45.24,45.32,196800.0,24.5064,24.5389,24.4956,24.5389,196800.0
2013-02-22 15:10:00,45.32,45.37,45.31,45.35,327500.0,24.5389,24.566,24.5335,24.5552,327500.0
2013-02-22 15:15:00,45.36,45.4,45.35,45.37,148300.0,24.5606,24.5822,24.5552,24.566,148300.0
2013-02-22 15:20:00,45.37,45.37,45.3,45.33,134300.0,24.566,24.566,24.5281,24.5443,134300.0
2013-02-22 15:25:00,45.33,45.34,45.25,45.34,164800.0,24.5443,24.5497,24.501,24.5497,164800.0
2013-02-22 15:30:00,45.34,45.36,45.32,45.34,169600.0,24.5497,24.5606,24.5389,24.5497,169600.0
2013-02-22 15:35:00,45.33,45.39,45.32,45.37,156400.0,24.5443,24.5768,24.5389,24.566,156400.0
2013-02-22 15:40:00,45.37,45.39,45.34,45.37,140300.0,24.566,24.5768,24.5497,24.566,140300.0
2013-02-22 15:45:00,45.38,45.4,45.35,45.4,244800.0,24.5714,24.5822,24.5552,24.5822,244800.0
2013-02-22 15:50:00,45.4,45.44,45.39,45.41,499200.0,24.5822,24.6039,24.5768,24.5876,499200.0
2013-02-22 15:55:00,45.42,45.42,45.3,45.41,995800.0,24.5931,24.5931,24.5281,24.5876,995800.0
2013-02-25 09:30:00,45.5,45.6,45.45,45.55,346700.0,24.6364,24.6905,24.6093,24.6635,346700.0
2013-02-25 09:35:00,45.55,45.56,45.49,45.5,211300.0,24.6635,24.6689,24.631,24.6364,211300.0
2013-02-25 09:40:00,45.5,45.53,45.47,45.51,163400.0,24.6364,24.6526,24.6201,24.6418,163400.0
2013-02-25 09:45:00,45.51,45.6,45.51,45.56,195500.0,24.6418,24.6905,24.6418,24.6689,195500.0
2013-02-25 09:50:00,45.56,45.6,45.55,45.58,147300.0,24.6689,24.6905,24.6635,24.6797,147300.0
2013-02-25 09:55:00,45.59,45.65,45.57,45.6,144300.0,24.6851,24.7176,24.6743,24.6905,144300.0
2013-02-25 10:00:00,45.6,45.74,45.6,45.73,175100.0,24.6905,24.7663,24.6905,24.7609,175100.0
2013-02-25 10:05:00,45.74,45.79,45.72,45.79,137800.0,24.7663,24.7934,24.7555,24.7934,137800.0
2013-02-25 10:10:00,45.79,45.8,45.69,45.7,92200.0,24.7934,24.7988,24.7393,24.7447,92200.0
2013-02-25 10:15:00,45.7,45.73,45.62,45.65,149600.0,24.7447,24.7609,24.7014,24.7176,149600.0
2013-02-25 10:20:00,45.65,45.66,45.58,45.58,154800.0,24.7176,24.723,24.6797,24.6797,154800.0
2013-02-25 10:25:00,45.58,45.61,45.52,45.56,165100.0,24.6797,24.6959,24.6472,24.6689,165100.0
2013-02-25 10:30:00,45.55,45.61,45.55,45.59,127600.0,24.6635,24.6959,24.6635,24.6851,127600.0
2013-02-25 10:35:00,45.59,45.61,45.56,45.6,262700.0,24.6851,24.6959,24.6689,24.6905,262700.0
2013-02-25 10:40:00,45.59,45.62,45.56,45.61,208900.0,24.6851,24.7014,24.6689,24.6959,208900.0
2013-02-25 10:45:00,45.61,45.65,45.59,45.61,211100.0,24.6959,24.7176,24.6851,24.6959,211100.0
2013-02-25 10:50:00,45.6,45.63,45.56,45.58,184600.0,24.6905,24.7068,24.6689,24.6797,184600.0
2013-02-25 10:55:00,45.58,45.64,45.57,45.63,113000.0,24.6797,24.7122,24.6743,24.7068,113000.0
2013-02-25 11:00:00,45.62,45.63,45.55,45.59,117000.0,24.7014,24.7068,24.6635,24.6851,117000.0
2013-02-25 11:05:00,45.59,45.66,45.57,45.64,140800.0,24.6851,24.723,24.6743,24.7122,140800.0
2013-02-25 11:10:00,45.63,45.68,45.61,45.66,141400.0,24.7068,24.7338,24.6959,24.723,141400.0
2013-02-25 11:15:00,45.66,45.7,45.61,45.63,118600.0,24.723,24.7447,24.6959,24.7068,118600.0
2013-02-25 11:20:00,45.63,45.69,45.61,45.69,95400.0,24.7068,24.7393,24.6959,24.7393,95400.0
2013-02-25 11:25:00,45.7,45.72,45.65,45.7,130800.0,24.7447,24.7555,24.7176,24.7447,130800.0
2013-02-25 11:30:00,45.7,45.71,45.64,45.64,141400.0,24.7447,24.7501,24.7122,24.7122,141400.0
2013-02-25 11:35:00,45.63,45.64,45.49,45.51,164800.0,24.7068,24.7122,24.631,24.6418,164800.0
2013-02-25 11:40:00,45.51,45.54,45.5,45.52,93100.0,24.6418,24.658,24.6364,24.6472,93100.0
2013-02-25 11:45:00,45.52,45.53,45.48,45.48,121400.0,24.6472,24.6526,24.6255,24.6255,121400.0
2013-02-25 11:50:00,45.49,45.5,45.43,45.49,133700.0,24.631,24.6364,24.5985,24.631,133700.0
2013-02-25 11:55:00,45.49,45.5,45.43,45.45,100100.0,24.631,24.6364,24.5985,24.6093,100100.0
2013-02-25 12:00:00,45.47,45.47,45.43,45.45,70300.0,24.6201,24.6201,24.5985,24.6093,70300.0
2013-02-25 12:05:00,45.44,45.52,45.44,45.51,116900.0,24.6039,24.6472,24.6039,24.6418,116900.0
2013-02-25 12:10:00,45.52,45.55,45.51,45.54,144200.0,24.6472,24.6635,24.6418,24.658,144200.0
2013-02-25 12:15:00,45.54,45.56,45.52,45.54,160500.0,24.658,24.6689,24.6472,24.658,160500.0
2013-02-25 12:20:00,45.54,45.58,45.53,45.57,100700.0,24.658,24.6797,24.6526,24.6743,100700.0
2013-02-25 12:25:00,45.58,45.65,45.57,45.64,163200.0,24.6797,24.7176,24.6743,24.7122,163200.0
2013-02-25 12:30:00,45.64,45.68,45.6,45.67,165200.0,24.7122,24.7338,24.6905,24.7284,165200.0
2013-02-25 12:35:00,45.67,45.72,45.67,45.71,168100.0,24.7284,24.7555,24.7284,24.7501,168100.0
2013-02-25 12:40:00,45.71,45.78,45.71,45.78,162500.0,24.7501,24.788,24.7501,24.788,162500.0
2013-02-25 12:45:00,45.78,45.82,45.75,45.81,209000.0,24.788,24.8096,24.7717,24.8042,209000.0
2013-02-25 12:50:00,45.82,45.86,45.8,45.85,256300.0,24.8096,24.8313,24.7988,24.8259,256300.0
2013-02-25 12:55:00,45.86,45.93,45.86,45.93,164300.0,24.8313,24.8692,24.8313,24.8692,164300.0
2013-02-25 13:00:00,45.92,45.95,45.82,45.82,213500.0,24.8638,24.88,24.8096,24.8096,213500.0
2013-02-25 13:05:00,45.82,45.83,45.76,45.78,135600.0,24.8096,24.8151,24.7772,24.788,135600.0
2013-02-25 13:10:00,45.78,45.8,45.76,45.79,155200.0,24.788,24.7988,24.7772,24.7934,155200.0
2013-02-25 13:15:00,45.79,45.84,45.77,45.79,169600.0,24.7934,24.8205,24.7826,24.7934,169600.0
2013-02-25 13:20:00,45.78,45.86,45.77,45.86,157400.0,24.788,24.8313,24.7826,24.8313,157400.0
2013-02-25 13:25:00,45.86,45.91,45.86,45.88,180900.0,24.8313,24.8584,24.8313,24.8421,180900.0
2013-02-25 13:30:00,45.87,45.88,45.76,45.78,176600.0,24.8367,24.8421,24.7772,24.788,176600.0
2013-02-25 13:35:00,45.78,45.81,45.74,45.78,163200.0,24.788,24.8042,24.7663,24.788,163200.0
2013-02-25 13:40:00,45.77,45.78,45.73,45.76,208000.0,24.7826,24.788,24.7609,24.7772,208000.0
2013-02-25 13:45:00,45.76,45.83,45.76,45.82,284200.0,24.7772,24.8151,24.7772,24.8096,284200.0
2013-02-25 13:50:00,45.82,45.83,45.78,45.81,118200.0,24.8096,24.8151,24.788,24.8042,118200.0
2013-02-25 13:55:00,45.81,45.82,45.75,45.77,184300.0,24.8042,24.8096,24.7717,24.7826,184300.0
2013-02-25 14:00:00,45.76,45.77,45.64,45.73,319100.0,24.7772,24.7826,24.7122,24.7609,319100.0
2013-02-25 14:05:00,45.73,45.8,45.69,45.8,265100.0,24.7609,24.7988,24.7393,24.7988,265100.0
2013-02-25 14:10:00,45.8,45.83,45.77,45.8,173200.0,24.7988,24.8151,24.7826,24.7988,173200.0
2013-02-25 14:15:00,45.8,45.81,45.74,45.77,129300.0,24.7988,24.8042,24.7663,24.7826,129300.0
2013-02-25 14:20:00,45.76,45.81,45.76,45.77,205300.0,24.7772,24.8042,24.7772,24.7826,205300.0
2013-02-25 14:25:00,45.77,45.79,45.73,45.78,157100.0,24.7826,24.7934,24.7609,24.788,157100.0
2013-02-25 14:30:00,45.79,45.82,45.76,45.81,157000.0,24.7934,24.8096,24.7772,24.8042,157000.0
2013-02-25 14:35:00,45.82,45.83,45.8,45.8,164300.0,24.8096,24.8151,24.7988,24.7988,164300.0
2013-02-25 14:40:00,45.8,45.86,45.74,45.85,333500.0,24.7988,24.8313,24.7663,24.8259,333500.0
2013-02-25 14:45:00,45.84,45.86,45.79,45.83,180400.0,24.8205,24.8313,24.7934,24.8151,180400.0
2013-02-25 14:50:00,45.84,45.9,45.83,45.89,104200.0,24.8205,24.853,24.8151,24.8475,104200.0
2013-02-25 14:55:00,45.88,45.94,45.87,45.91,225300.0,24.8421,24.8746,24.8367,24.8584,225300.0
2013-02-25 15:00:00,45.91,45.95,45.9,45.95,252900.0,24.8584,24.88,24.853,24.88,252900.0
2013-02-25 15:05:00,45.95,45.98,45.94,45.98,321400.0,24.88,24.8963,24.8746,24.8963,321400.0
2013-02-25 15:10:00,45.98,45.99,45.89,45.9,301400.0,24.8963,24.9017,24.8475,24.853,301400.0
2013-02-25 15:15:00,45.89,45.9,45.84,45.89,235700.0,24.8475,24.853,24.8205,24.8475,235700.0
2013-02-25 15:20:00,45.88,45.92,45.86,45.91,332100.0,24.8421,24.8638,24.8313,24.8584,332100.0
2013-02-25 15:25:00,45.92,45.94,45.87,45.88,352900.0,24.8638,24.8746,24.8367,24.8421,352900.0
2013-02-25 15:30:00,45.87,45.92,45.85,45.92,442400.0,24.8367,24.8638,24.8259,24.8638,442400.0
2013-02-25 15:35:00,45.91,45.97,45.89,45.92,353700.0,24.8584,24.8909,24.8475,24.8638,353700.0
2013-02-25 15:40:00,45.91,45.96,45.88,45.96,366000.0,24.8584,24.8854,24.8421,24.8854,366000.0
2013-02-25 15:45:00,45.95,45.99,45.92,45.95,854700.0,24.88,24.9017,24.8638,24.88,854700.0
2013-02-25 15:50:00,45.94,45.94,45.75,45.78,824100.0,24.8746,24.8746,24.7717,24.788,824100.0
2013-02-25 15:55:00,45.78,45.8,45.71,45.71,1272400.0,24.788,24.7988,24.7501,24.7501,1272400.0
2013-02-26 09:30:00,45.92,46.15,45.9,46.09,552800.0,24.8638,24.9883,24.853,24.9558,552800.0
2013-02-26 09:35:00,46.09,46.21,46.02,46.05,281800.0,24.9558,25.0208,24.9179,24.9342,281800.0
2013-02-26 09:40:00,46.05,46.1,45.92,45.95,283100.0,24.9342,24.9613,24.8638,24.88,283100.0
2013-02-26 09:45:00,45.95,46.05,45.93,45.99,214300.0,24.88,24.9342,24.8692,24.9017,214300.0
2013-02-26 09:50:00,45.98,46.04,45.96,45.98,243700.0,24.8963,24.9288,24.8854,24.8963,243700.0
2013-02-26 09:55:00,45.99,46.0,45.91,45.99,362000.0,24.9017,24.9071,24.8584,24.9017,362000.0
2013-02-26 10:00:00,45.98,46.0,45.86,45.92,427500.0,24.8963,24.9071,24.8313,24.8638,427500.0
2013-02-26 10:05:00,45.93,45.94,45.85,45.92,411800.0,24.8692,24.8746,24.8259,24.8638,411800.0
2013-02-26 10:10:00,45.92,46.04,45.89,46.0,546700.0,24.8638,24.9288,24.8475,24.9071,546700.0
2013-02-26 10:15:00,45.99,46.02,45.95,46.02,146500.0,24.9017,24.9179,24.88,24.9179,146500.0
2013-02-26 10:20:00,46.01,46.05,45.95,46.02,215100.0,24.9125,24.9342,24.88,24.9179,215100.0
2013-02-26 10:25:00,46.02,46.05,45.98,45.99,124300.0,24.9179,24.9342,24.8963,24.9017,124300.0
2013-02-26 10:30:00,45.99,46.0,45.91,45.92,202100.0,24.9017,24.9071,24.8584,24.8638,202100.0
2013-02-26 10:35:00,45.93,45.97,45.87,45.91,440000.0,24.8692,24.8909,24.8367,24.8584,440000.0
2013-02-26 10:40:00,45.91,45.93,45.87,45.92,252900.0,24.8584,24.8692,24.8367,24.8638,252900.0
2013-02-26 10:45:00,45.92,45.99,45.9,45.94,292700.0,24.8638,24.9017,24.853,24.8746,292700.0
2013-02-26 10:50:00,45.93,46.04,45.9,45.97,265500.0,24.8692,24.9288,24.853,24.8909,265500.0
2013-02-26 10:55:00,45.96,45.98,45.95,45.97,219300.0,24.8854,24.8963,24.88,24.8909,219300.0
2013-02-26 11:00:00,45.96,45.98,45.94,45.97,117600.0,24.8854,24.8963,24.8746,24.8909,117600.0
2013-02-26 11:05:00,45.96,45.99,45.92,45.97,300700.0,24.8854,24.9017,24.8638,24.8909,300700.0
2013-02-26 11:10:00,45.96,45.99,45.93,45.97,120800.0,24.8854,24.9017,24.8692,24.8909,120800.0
2013-02-26 11:15:00,45.97,45.98,45.91,45.96,147200.0,24.8909,24.8963,24.8584,24.8854,147200.0
2013-02-26 11:20:00,45.96,45.98,45.9,45.93,143800.0,24.8854,24.8963,24.853,24.8692,143800.0
2013-02-26 11:25:00,45.92,45.96,45.89,45.91,184300.0,24.8638,24.8854,24.8475,24.8584,184300.0
2013-02-26 11:30:00,45.91,45.97,45.91,45.92,225400.0,24.8584,24.8909,24.8584,24.8638,225400.0
2013-02-26 11:35:00,45.92,45.92,45.81,45.85,195000.0,24.8638,24.8638,24.8042,24.8259,195000.0
2013-02-26 11:40:00,45.84,45.86,45.81,45.85,169000.0,24.8205,24.8313,24.8042,24.8259,169000.0
2013-02-26 11:45:00,45.86,45.87,45.83,45.85,301600.0,24.8313,24.8367,24.8151,24.8259,301600.0
2013-02-26 11:50:00,45.85,45.95,45.85,45.95,267300.0,24.8259,24.88,24.8259,24.88,267300.0
2013-02-26 11:55:00,45.94,46.03,45.93,46.03,176100.0,24.8746,24.9234,24.8692,24.9234,176100.0
2013-02-26 12:00:00,46.03,46.03,45.99,46.01,157800.0,24.9234,24.9234,24.9017,24.9125,157800.0
2013-02-26 12:05:00,46.0,46.06,45.98,46.06,258700.0,24.9071,24.9396,24.8963,24.9396,258700.0
2013-02-26 12:10:00,46.07,46.11,46.03,46.1,166600.0,24.945,24.9667,24.9234,24.9613,166600.0
2013-02-26 12:15:00,46.11,46.11,46.04,46.05,128900.0,24.9667,24.9667,24.9288,24.9342,128900.0
2013-02-26 12:20:00,46.05,46.09,46.03,46.09,93800.0,24.9342,24.9558,24.9234,24.9558,93800.0
2013-02-26 12:25:00,46.09,46.09,46.04,46.05,101100.0,24.9558,24.9558,24.9288,24.9342,101100.0
2013-02-26 12:30:00,46.05,46.05,45.97,46.01,192800.0,24.9342,24.9342,24.8909,24.9125,192800.0
2013-02-26 12:35:00,46.01,46.08,45.99,46.03,193900.0,24.9125,24.9504,24.9017,24.9234,193900.0
2013-02-26 12:40:00,46.03,46.05,46.0,46.05,95500.0,24.9234,24.9342,24.9071,24.9342,95500.0
2013-02-26 12:45:00,46.04,46.05,45.98,46.0,129800.0,24.9288,24.9342,24.8963,24.9071,129800.0
2013-02-26 12:50:00,46.0,46.01,45.98,45.98,66800.0,24.9071,24.9125,24.8963,24.8963,66800.0
2013-02-26 12:55:00,45.99,46.01,45.97,45.98,70800.0,24.9017,24.9125,24.8909,24.8963,70800.0
2013-02-26 13:00:00,45.98,46.03,45.97,46.01,95300.0,24.8963,24.9234,24.8909,24.9125,95300.0
2013-02-26 13:05:00,46.02,46.02,45.95,45.96,120700.0,24.9179,24.9179,24.88,24.8854,120700.0
2013-02-26 13:10:00,45.95,45.96,45.93,45.96,87300.0,24.88,24.8854,24.8692,24.8854,87300.0
2013-02-26 13:15:00,45.95,45.96,45.89,45.92,163400.0,24.88,24.8854,24.8475,24.8638,163400.0
2013-02-26 13:20:00,45.93,45.96,45.91,45.96,93900.0,24.8692,24.8854,24.8584,24.8854,93900.0
2013-02-26 13:25:00,45.95,45.96,45.91,45.94,125600.0,24.88,24.8854,24.8584,24.8746,125600.0
2013-02-26 13:30:00,45.94,45.97,45.93,45.96,129500.0,24.8746,24.8909,24.8692,24.8854,129500.0
2013-02-26 13:35:00,45.96,45.98,45.94,45.96,61500.0,24.8854,24.8963,24.8746,24.8854,61500.0
2013-02-26 13:40:00,45.96,45.98,45.94,45.96,76300.0,24.8854,24.8963,24.8746,24.8854,76300.0
2013-02-26 13:45:00,45.97,46.0,45.95,45.97,53900.0,24.8909,24.9071,24.88,24.8909,53900.0
2013-02-26 13:50:00,45.97,46.0,45.96,46.0,70500.0,24.8909,24.9071,24.8854,24.9071,70500.0
2013-02-26 13:55:00,45.99,46.0,45.96,45.97,106300.0,24.9017,24.9071,24.8854,24.8909,106300.0
2013-02-26 14:00:00,45.97,45.98,45.94,45.96,190400.0,24.8909,24.8963,24.8746,24.8854,190400.0
2013-02-26 14:05:00,45.96,46.0,45.95,45.95,62800.0,24.8854,24.9071,24.88,24.88,62800.0
2013-02-26 14:10:00,45.96,45.99,45.96,45.98,72400.0,24.8854,24.9017,24.8854,24.8963,72400.0
2013-02-26 14:15:00,45.98,45.98,45.95,45.97,155100.0,24.8963,24.8963,24.88,24.8909,155100.0
2013-02-26 14:20:00,45.97,45.99,45.97,45.99,218100.0,24.8909,24.9017,24.8909,24.9017,218100.0
2013-02-26 14:25:00,45.98,46.0,45.97,45.98,124300.0,24.8963,24.9071,24.8909,24.8963,124300.0
2013-02-26 14:30:00,45.98,46.0,45.96,46.0,102500.0,24.8963,24.9071,24.8854,24.9071,102500.0
2013-02-26 14:35:00,46.0,46.02,45.97,45.97,77700.0,24.9071,24.9179,24.8909,24.8909,77700.0
2013-02-26 14:40:00,45.97,45.99,45.96,45.99,151000.0,24.8909,24.9017,24.8854,24.9017,151000.0
2013-02-26 14:45:00,45.98,45.98,45.95,45.96,108000.0,24.8963,24.8963,24.88,24.8854,108000.0
2013-02-26 14:50:00,45.96,45.99,45.95,45.98,166500.0,24.8854,24.9017,24.88,24.8963,166500.0
2013-02-26 14:55:00,45.98,46.01,45.97,45.97,115200.0,24.8963,24.9125,24.8909,24.8909,115200.0
2013-02-26 15:00:00,45.97,46.01,45.97,46.0,165700.0,24.8909,24.9125,24.8909,24.9071,165700.0
2013-02-26 15:05:00,46.01,46.01,45.97,45.99,164000.0,24.9125,24.9125,24.8909,24.9017,164000.0
2013-02-26 15:10:00,46.0,46.01,45.97,46.01,158000.0,24.9071,24.9125,24.8909,24.9125,158000.0
2013-02-26 15:15:00,46.0,46.05,45.99,46.03,182500.0,24.9071,24.9342,24.9017,24.9234,182500.0
2013-02-26 15:20:00,46.04,46.04,45.99,46.02,166600.0,24.9288,24.9288,24.9017,24.9179,166600.0
2013-02-26 15:25:00,46.03,46.08,46.02,46.07,197900.0,24.9234,24.9504,24.9179,24.945,197900.0
2013-02-26 15:30:00,46.06,46.07,46.01,46.02,166100.0,24.9396,24.945,24.9125,24.9179,166100.0
2013-02-26 15:35:00,46.03,46.06,46.0,46.06,182700.0,24.9234,24.9396,24.9071,24.9396,182700.0
2013-02-26 15:40:00,46.05,46.12,46.05,46.07,247100.0,24.9342,24.9721,24.9342,24.945,247100.0
2013-02-26 15:45:00,46.07,46.1,46.05,46.09,377800.0,24.945,24.9613,24.9342,24.9558,377800.0
2013-02-26 15:50:00,46.09,46.14,46.06,46.09,358100.0,24.9558,24.9829,24.9396,24.9558,358100.0
2013-02-26 15:55:00,46.08,46.15,46.03,46.12,840200.0,24.9504,24.9883,24.9234,24.9721,840200.0
2013-02-27 09:30:00,46.13,46.14,45.85,45.94,215600.0,24.9775,24.9829,24.8259,24.8746,215600.0
2013-02-27 09:35:00,45.92,45.96,45.85,45.85,222300.0,24.8638,24.8854,24.8259,24.8259,222300.0
2013-02-27 09:40:00,45.85,45.93,45.85,45.9,362000.0,24.8259,24.8692,24.8259,24.853,362000.0
2013-02-27 09:45:00,45.91,45.97,45.88,45.91,201200.0,24.8584,24.8909,24.8421,24.8584,201200.0
2013-02-27 09:50:00,45.93,45.96,45.9,45.94,105800.0,24.8692,24.8854,24.853,24.8746,105800.0
2013-02-27 09:55:00,45.95,46.0,45.9,45.9,113800.0,24.88,24.9071,24.853,24.853,113800.0
2013-02-27 10:00:00,45.91,45.98,45.85,45.95,192400.0,24.8584,24.8963,24.8259,24.88,192400.0
2013-02-27 10:05:00,45.95,46.05,45.95,46.05,126000.0,24.88,24.9342,24.88,24.9342,126000.0
2013-02-27 10:10:00,46.04,46.09,46.02,46.05,143800.0,24.9288,24.9558,24.9179,24.9342,143800.0
2013-02-27 10:15:00,46.05,46.1,46.05,46.1,159200.0,24.9342,24.9613,24.9342,24.9613,159200.0
2013-02-27 10:20:00,46.1,46.16,46.1,46.16,150100.0,24.9613,24.9937,24.9613,24.9937,150100.0
2013-02-27 10:25:00,46.15,46.18,46.12,46.17,190800.0,24.9883,25.0046,24.9721,24.9992,190800.0
2013-02-27 10:30:00,46.17,46.19,46.14,46.16,154700.0,24.9992,25.01,24.9829,24.9937,154700.0
2013-02-27 10:35:00,46.17,46.2,46.15,46.19,155900.0,24.9992,25.0154,24.9883,25.01,155900.0
2013-02-27 10:40:00,46.19,46.19,46.14,46.15,175900.0,25.01,25.01,24.9829,24.9883,175900.0
2013-02-27 10:45:00,46.16,46.19,46.09,46.14,172600.0,24.9937,25.01,24.9558,24.9829,172600.0
2013-02-27 10:50:00,46.13,46.16,46.12,46.15,244200.0,24.9775,24.9937,24.9721,24.9883,244200.0
2013-02-27 10:55:00,46.16,46.19,46.15,46.17,176800.0,24.9937,25.01,24.9883,24.9992,176800.0
2013-02-27 11:00:00,46.17,46.22,46.13,46.22,484400.0,24.9992,25.0262,24.9775,25.0262,484400.0
2013-02-27 11:05:00,46.22,46.24,46.19,46.23,116200.0,25.0262,25.0371,25.01,25.0316,116200.0
2013-02-27 11:10:00,46.23,46.26,46.18,46.18,215100.0,25.0316,25.0479,25.0046,25.0046,215100.0
2013-02-27 11:15:00,46.18,46.23,46.17,46.21,167900.0,25.0046,25.0316,24.9992,25.0208,167900.0
2013-02-27 11:20:00,46.21,46.3,46.21,46.29,159400.0,25.0208,25.0695,25.0208,25.0641,159400.0
2013-02-27 11:25:00,46.3,46.32,46.26,46.29,117900.0,25.0695,25.0804,25.0479,25.0641,117900.0
2013-02-27 11:30:00,46.29,46.3,46.26,46.26,94600.0,25.0641,25.0695,25.0479,25.0479,94600.0
2013-02-27 11:35:00,46.26,46.26,46.21,46.24,207700.0,25.0479,25.0479,25.0208,25.0371,207700.0
2013-02-27 11:40:00,46.25,46.25,46.19,46.22,126500.0,25.0425,25.0425,25.01,25.0262,126500.0
2013-02-27 11:45:00,46.23,46.29,46.23,46.29,92200.0,25.0316,25.0641,25.0316,25.0641,92200.0
2013-02-27 11:50:00,46.29,46.31,46.26,46.26,66700.0,25.0641,25.075,25.0479,25.0479,66700.0
2013-02-27 11:55:00,46.25,46.25,46.21,46.22,56300.0,25.0425,25.0425,25.0208,25.0262,56300.0
2013-02-27 12:00:00,46.22,46.25,46.22,46.23,38500.0,25.0262,25.0425,25.0262,25.0316,38500.0
2013-02-27 12:05:00,46.23,46.27,46.21,46.23,161400.0,25.0316,25.0533,25.0208,25.0316,161400.0
2013-02-27 12:10:00,46.22,46.25,46.21,46.24,76600.0,25.0262,25.0425,25.0208,25.0371,76600.0
2013-02-27 12:15:00,46.23,46.29,46.22,46.29,76500.0,25.0316,25.0641,25.0262,25.0641,76500.0
2013-02-27 12:20:00,46.28,46.35,46.28,46.34,120700.0,25.0587,25.0966,25.0587,25.0912,120700.0
2013-02-27 12:25:00,46.34,46.35,46.29,46.29,59600.0,25.0912,25.0966,25.0641,25.0641,59600.0
2013-02-27 12:30:00,46.29,46.34,46.28,46.31,72000.0,25.0641,25.0912,25.0587,25.075,72000.0
2013-02-27 12:35:00,46.31,46.32,46.25,46.27,72800.0,25.075,25.0804,25.0425,25.0533,72800.0
2013-02-27 12:40:00,46.28,46.3,46.24,46.24,47000.0,25.0587,25.0695,25.0371,25.0371,47000.0
2013-02-27 12:45:00,46.24,46.28,46.23,46.24,84400.0,25.0371,25.0587,25.0316,25.0371,84400.0
2013-02-27 12:50:00,46.23,46.26,46.22,46.26,84700.0,25.0316,25.0479,25.0262,25.0479,84700.0
2013-02-27 12:55:00,46.25,46.3,46.25,46.3,128600.0,25.0425,25.0695,25.0425,25.0695,128600.0
2013-02-27 13:00:00,46.3,46.3,46.24,46.26,60800.0,25.0695,25.0695,25.0371,25.0479,60800.0
2013-02-27 13:05:00,46.27,46.28,46.22,46.23,106700.0,25.0533,25.0587,25.0262,25.0316,106700.0
2013-02-27 13:10:00,46.23,46.24,46.21,46.22,86800.0,25.0316,25.0371,25.0208,25.0262,86800.0
2013-02-27 13:15:00,46.21,46.23,46.19,46.2,59100.0,25.0208,25.0316,25.01,25.0154,59100.0
2013-02-27 13:20:00,46.19,46.21,46.18,46.19,98200.0,25.01,25.0208,25.0046,25.01,98200.0
2013-02-27 13:25:00,46.2,46.23,46.18,46.23,168500.0,25.0154,25.0316,25.0046,25.0316,168500.0
2013-02-27 13:30:00,46.23,46.23,46.2,46.2,56700.0,25.0316,25.0316,25.0154,25.0154,56700.0
2013-02-27 13:35:00,46.21,46.21,46.16,46.18,125100.0,25.0208,25.0208,24.9937,25.0046,125100.0
2013-02-27 13:40:00,46.18,46.19,46.16,46.16,125000.0,25.0046,25.01,24.9937,24.9937,125000.0
2013-02-27 13:45:00,46.16,46.18,46.14,46.16,216000.0,24.9937,25.0046,24.9829,24.9937,216000.0
2013-02-27 13:50:00,46.16,46.18,46.13,46.16,151000.0,24.9937,25.0046,24.9775,24.9937,151000.0
2013-02-27 13:55:00,46.16,46.18,46.15,46.18,90200.0,24.9937,25.0046,24.9883,25.0046,90200.0
2013-02-27 14:00:00,46.18,46.21,46.17,46.21,154600.0,25.0046,25.0208,24.9992,25.0208,154600.0
2013-02-27 14:05:00,46.2,46.26,46.2,46.26,124800.0,25.0154,25.0479,25.0154,25.0479,124800.0
2013-02-27 14:10:00,46.25,46.29,46.24,46.28,178600.0,25.0425,25.0641,25.0371,25.0587,178600.0
2013-02-27 14:15:00,46.28,46.3,46.25,46.26,157600.0,25.0587,25.0695,25.0425,25.0479,157600.0
2013-02-27 14:20:00,46.27,46.3,46.26,46.28,230000.0,25.0533,25.0695,25.0479,25.0587,230000.0
2013-02-27 14:25:00,46.29,46.3,46.26,46.29,260000.0,25.0641,25.0695,25.0479,25.0641,260000.0
2013-02-27 14:30:00,46.3,46.32,46.28,46.32,168500.0,25.0695,25.0804,25.0587,25.0804,168500.0
2013-02-27 14:35:00,46.32,46.35,46.31,46.35,132700.0,25.0804,25.0966,25.075,25.0966,132700.0
2013-02-27 14:40:00,46.34,46.35,46.3,46.33,107200.0,25.0912,25.0966,25.0695,25.0858,107200.0
2013-02-27 14:45:00,46.33,46.36,46.32,46.36,137800.0,25.0858,25.102,25.0804,25.102,137800.0
2013-02-27 14:50:00,46.35,46.36,46.34,46.34,109100.0,25.0966,25.102,25.0912,25.0912,109100.0
2013-02-27 14:55:00,46.35,46.39,46.34,46.38,127200.0,25.0966,25.1183,25.0912,25.1129,127200.0
2013-02-27 15:00:00,46.38,46.4,46.35,46.38,306000.0,25.1129,25.1237,25.0966,25.1129,306000.0
2013-02-27 15:05:00,46.37,46.38,46.33,46.38,111100.0,25.1074,25.1129,25.0858,25.1129,111100.0
2013-02-27 15:10:00,46.38,46.42,46.35,46.39,312800.0,25.1129,25.1345,25.0966,25.1183,312800.0
2013-02-27 15:15:00,46.39,46.41,46.36,46.38,242400.0,25.1183,25.1291,25.102,25.1129,242400.0
2013-02-27 15:20:00,46.39,46.42,46.38,46.41,141800.0,25.1183,25.1345,25.1129,25.1291,141800.0
2013-02-27 15:25:00,46.41,46.41,46.35,46.36,276200.0,25.1291,25.1291,25.0966,25.102,276200.0
2013-02-27 15:30:00,46.37,46.4,46.34,46.39,170900.0,25.1074,25.1237,25.0912,25.1183,170900.0
2013-02-27 15:35:00,46.39,46.41,46.36,46.4,133200.0,25.1183,25.1291,25.102,25.1237,133200.0
2013-02-27 15:40:00,46.39,46.4,46.35,46.36,220300.0,25.1183,25.1237,25.0966,25.102,220300.0
2013-02-27 15:45:00,46.36,46.39,46.35,46.36,435500.0,25.102,25.1183,25.0966,25.102,435500.0
2013-02-27 15:50:00,46.36,46.39,46.33,46.35,297200.0,25.102,25.1183,25.0858,25.0966,297200.0
2013-02-27 15:55:00,46.35,46.38,46.3,46.34,533500.0,25.0966,25.1129,25.0695,25.0912,533500.0
2013-02-28 09:30:00,46.35,46.44,46.3,46.37,283700.0,25.0966,25.1453,25.0695,25.1074,283700.0
2013-02-28 09:35:00,46.36,46.43,46.36,46.43,226900.0,25.102,25.1399,25.102,25.1399,226900.0
2013-02-28 09:40:00,46.43,46.47,46.34,46.36,212000.0,25.1399,25.1616,25.0912,25.102,212000.0
2013-02-28 09:45:00,46.37,46.45,46.35,46.44,211400.0,25.1074,25.1508,25.0966,25.1453,211400.0
2013-02-28 09:50:00,46.43,46.53,46.42,46.52,285600.0,25.1399,25.1941,25.1345,25.1887,285600.0
2013-02-28 09:55:00,46.53,46.6,46.5,46.6,150200.0,25.1941,25.232,25.1778,25.232,150200.0
2013-02-28 10:00:00,46.59,46.6,46.51,46.54,153800.0,25.2266,25.232,25.1833,25.1995,153800.0
2013-02-28 10:05:00,46.55,46.63,46.54,46.61,237800.0,25.2049,25.2482,25.1995,25.2374,237800.0
2013-02-28 10:10:00,46.62,46.62,46.5,46.53,184800.0,25.2428,25.2428,25.1778,25.1941,184800.0
2013-02-28 10:15:00,46.54,46.56,46.48,46.5,320300.0,25.1995,25.2103,25.167,25.1778,320300.0
2013-02-28 10:20:00,46.5,46.55,46.49,46.5,70100.0,25.1778,25.2049,25.1724,25.1778,70100.0
2013-02-28 10:25:00,46.5,46.53,46.46,46.5,201000.0,25.1778,25.1941,25.1562,25.1778,201000.0
2013-02-28 10:30:00,46.5,46.51,46.48,46.49,134100.0,25.1778,25.1833,25.167,25.1724,134100.0
2013-02-28 10:35:00,46.5,46.51,46.45,46.51,157100.0,25.1778,25.1833,25.1508,25.1833,157100.0
2013-02-28 10:40:00,46.52,46.57,46.51,46.57,100600.0,25.1887,25.2157,25.1833,25.2157,100600.0
2013-02-28 10:45:00,46.57,46.61,46.55,46.57,124400.0,25.2157,25.2374,25.2049,25.2157,124400.0
2013-02-28 10:50:00,46.57,46.62,46.56,46.6,170300.0,25.2157,25.2428,25.2103,25.232,170300.0
2013-02-28 10:55:00,46.6,46.67,46.58,46.66,164800.0,25.232,25.2699,25.2212,25.2645,164800.0
2013-02-28 11:00:00,46.65,46.71,46.65,46.68,119900.0,25.2591,25.2915,25.2591,25.2753,119900.0
2013-02-28 11:05:00,46.69,46.71,46.66,46.68,263700.0,25.2807,25.2915,25.2645,25.2753,263700.0
2013-02-28 11:10:00,46.69,46.72,46.68,46.71,130400.0,25.2807,25.297,25.2753,25.2915,130400.0
2013-02-28 11:15:00,46.71,46.75,46.69,46.74,160200.0,25.2915,25.3132,25.2807,25.3078,160200.0
2013-02-28 11:20:00,46.75,46.78,46.74,46.77,205300.0,25.3132,25.3294,25.3078,25.324,205300.0
2013-02-28 11:25:00,46.78,46.85,46.76,46.85,189400.0,25.3294,25.3673,25.3186,25.3673,189400.0
2013-02-28 11:30:00,46.84,46.85,46.77,46.79,150200.0,25.3619,25.3673,25.324,25.3349,150200.0
2013-02-28 11:35:00,46.78,46.81,46.72,46.73,96400.0,25.3294,25.3457,25.297,25.3024,96400.0
2013-02-28 11:40:00,46.73,46.76,46.73,46.76,67000.0,25.3024,25.3186,25.3024,25.3186,67000.0
2013-02-28 11:45:00,46.76,46.79,46.75,46.79,44100.0,25.3186,25.3349,25.3132,25.3349,44100.0
2013-02-28 11:50:00,46.79,46.79,46.77,46.79,32000.0,25.3349,25.3349,25.324,25.3349,32000.0
2013-02-28 11:55:00,46.79,46.79,46.74,46.74,84700.0,25.3349,25.3349,25.3078,25.3078,84700.0
2013-02-28 12:00:00,46.73,46.77,46.71,46.72,128500.0,25.3024,25.324,25.2915,25.297,128500.0
2013-02-28 12:05:00,46.72,46.76,46.72,46.72,83000.0,25.297,25.3186,25.297,25.297,83000.0
2013-02-28 12:10:00,46.73,46.78,46.73,46.76,157600.0,25.3024,25.3294,25.3024,25.3186,157600.0
2013-02-28 12:15:00,46.77,46.79,46.75,46.79,59600.0,25.324,25.3349,25.3132,25.3349,59600.0
2013-02-28 12:20:00,46.78,46.81,46.78,46.79,56400.0,25.3294,25.3457,25.3294,25.3349,56400.0
2013-02-28 12:25:00,46.8,46.81,46.74,46.76,170200.0,25.3403,25.3457,25.3078,25.3186,170200.0
2013-02-28 12:30:00,46.76,46.79,46.75,46.78,202200.0,25.3186,25.3349,25.3132,25.3294,202200.0
2013-02-28 12:35:00,46.79,46.91,46.77,46.81,287400.0,25.3349,25.3998,25.324,25.3457,287400.0
2013-02-28 12:40:00,46.8,46.83,46.79,46.83,48500.0,25.3403,25.3565,25.3349,25.3565,48500.0
2013-02-28 12:45:00,46.83,46.84,46.81,46.84,33200.0,25.3565,25.3619,25.3457,25.3619,33200.0
2013-02-28 12:50:00,46.83,46.84,46.8,46.8,62800.0,25.3565,25.3619,25.3403,25.3403,62800.0
2013-02-28 12:55:00,46.8,46.82,46.76,46.77,65700.0,25.3403,25.3511,25.3186,25.324,65700.0
2013-02-28 13:00:00,46.77,46.79,46.76,46.79,47700.0,25.324,25.3349,25.3186,25.3349,47700.0
2013-02-28 13:05:00,46.78,46.82,46.78,46.8,71100.0,25.3294,25.3511,25.3294,25.3403,71100.0
2013-02-28 13:10:00,46.79,46.81,46.78,46.8,76100.0,25.3349,25.3457,25.3294,25.3403,76100.0
2013-02-28 13:15:00,46.8,46.83,46.8,46.81,88300.0,25.3403,25.3565,25.3403,25.3457,88300.0
2013-02-28 13:20:00,46.81,46.87,46.8,46.85,115700.0,25.3457,25.3782,25.3403,25.3673,115700.0
2013-02-28 13:25:00,46.85,46.87,46.83,46.84,67600.0,25.3673,25.3782,25.3565,25.3619,67600.0
2013-02-28 13:30:00,46.84,46.86,46.82,46.84,52000.0,25.3619,25.3728,25.3511,25.3619,52000.0
2013-02-28 13:35:00,46.85,46.87,46.83,46.83,56800.0,25.3673,25.3782,25.3565,25.3565,56800.0
2013-02-28 13:40:00,46.84,46.88,46.83,46.87,73500.0,25.3619,25.3836,25.3565,25.3782,73500.0
2013-02-28 13:45:00,46.87,46.89,46.85,46.89,75800.0,25.3782,25.389,25.3673,25.389,75800.0
2013-02-28 13:50:00,46.88,46.9,46.84,46.9,137500.0,25.3836,25.3944,25.3619,25.3944,137500.0
2013-02-28 13:55:00,46.89,46.9,46.87,46.89,55700.0,25.389,25.3944,25.3782,25.389,55700.0
2013-02-28 14:00:00,46.89,46.9,46.87,46.88,211400.0,25.389,25.3944,25.3782,25.3836,211400.0
2013-02-28 14:05:00,46.88,46.89,46.85,46.87,224100.0,25.3836,25.389,25.3673,25.3782,224100.0
2013-02-28 14:10:00,46.87,46.9,46.87,46.89,118000.0,25.3782,25.3944,25.3782,25.389,118000.0
2013-02-28 14:15:00,46.89,46.9,46.86,46.88,276600.0,25.389,25.3944,25.3728,25.3836,276600.0
2013-02-28 14:20:00,46.89,46.89,46.88,46.89,45000.0,25.389,25.389,25.3836,25.389,45000.0
2013-02-28 14:25:00,46.89,46.9,46.87,46.9,127700.0,25.389,25.3944,25.3782,25.3944,127700.0
2013-02-28 14:30:00,46.89,46.93,46.83,46.83,160200.0,25.389,25.4107,25.3565,25.3565,160200.0
2013-02-28 14:35:00,46.83,46.84,46.8,46.8,146100.0,25.3565,25.3619,25.3403,25.3403,146100.0
2013-02-28 14:40:00,46.8,46.81,46.77,46.77,55700.0,25.3403,25.3457,25.324,25.324,55700.0
2013-02-28 14:45:00,46.78,46.78,46.74,46.74,310400.0,25.3294,25.3294,25.3078,25.3078,310400.0
2013-02-28 14:50:00,46.74,46.76,46.73,46.75,125500.0,25.3078,25.3186,25.3024,25.3132,125500.0
2013-02-28 14:55:00,46.74,46.75,46.72,46.74,143200.0,25.3078,25.3132,25.297,25.3078,143200.0
2013-02-28 15:00:00,46.73,46.73,46.68,46.68,141600.0,25.3024,25.3024,25.2753,25.2753,141600.0
2013-02-28 15:05:00,46.69,46.69,46.63,46.66,153000.0,25.2807,25.2807,25.2482,25.2645,153000.0
2013-02-28 15:10:00,46.66,46.68,46.64,46.67,102700.0,25.2645,25.2753,25.2536,25.2699,102700.0
2013-02-28 15:15:00,46.68,46.68,46.65,46.68,106100.0,25.2753,25.2753,25.2591,25.2753,106100.0
2013-02-28 15:20:00,46.67,46.72,46.67,46.69,147200.0,25.2699,25.297,25.2699,25.2807,147200.0
2013-02-28 15:25:00,46.69,46.73,46.69,46.73,188800.0,25.2807,25.3024,25.2807,25.3024,188800.0
2013-02-28 15:30:00,46.73,46.73,46.7,46.7,107500.0,25.3024,25.3024,25.2861,25.2861,107500.0
2013-02-28 15:35:00,46.71,46.73,46.69,46.69,186300.0,25.2915,25.3024,25.2807,25.2807,186300.0
2013-02-28 15:40:00,46.7,46.7,46.64,46.64,132600.0,25.2861,25.2861,25.2536,25.2536,132600.0
2013-02-28 15:45:00,46.64,46.7,46.62,46.63,298200.0,25.2536,25.2861,25.2428,25.2482,298200.0
2013-02-28 15:50:00,46.63,46.64,46.57,46.57,246700.0,25.2482,25.2536,25.2157,25.2157,246700.0
2013-02-28 15:55:00,46.57,46.6,46.48,46.49,1278000.0,25.2157,25.232,25.167,25.1724,1278000.0
2013-03-01 09:30:00,46.15,46.67,46.11,46.25,758200.0,24.9883,25.2699,24.9667,25.0425,758200.0
2013-03-01 09:35:00,46.23,46.26,46.12,46.15,266600.0,25.0316,25.0479,24.9721,24.9883,266600.0
2013-03-01 09:40:00,46.16,46.22,46.11,46.18,210300.0,24.9937,25.0262,24.9667,25.0046,210300.0
2013-03-01 09:45:00,46.18,46.2,46.11,46.17,207800.0,25.0046,25.0154,24.9667,24.9992,207800.0
2013-03-01 09:50:00,46.16,46.22,46.14,46.2,278900.0,24.9937,25.0262,24.9829,25.0154,278900.0
2013-03-01 09:55:00,46.21,46.25,46.18,46.24,181500.0,25.0208,25.0425,25.0046,25.0371,181500.0
2013-03-01 10:00:00,46.25,46.34,46.24,46.32,210400.0,25.0425,25.0912,25.0371,25.0804,210400.0
2013-03-01 10:05:00,46.33,46.38,46.29,46.35,145400.0,25.0858,25.1129,25.0641,25.0966,145400.0
2013-03-01 10:10:00,46.35,46.35,46.29,46.31,191700.0,25.0966,25.0966,25.0641,25.075,191700.0
2013-03-01 10:15:00,46.3,46.31,46.26,46.29,130000.0,25.0695,25.075,25.0479,25.0641,130000.0
2013-03-01 10:20:00,46.29,46.3,46.24,46.26,89500.0,25.0641,25.0695,25.0371,25.0479,89500.0
2013-03-01 10:25:00,46.25,46.36,46.25,46.36,125200.0,25.0425,25.102,25.0425,25.102,125200.0
2013-03-01 10:30:00,46.36,46.41,46.33,46.36,122700.0,25.102,25.1291,25.0858,25.102,122700.0
2013-03-01 10:35:00,46.37,46.41,46.32,46.32,96200.0,25.1074,25.1291,25.0804,25.0804,96200.0
2013-03-01 10:40:00,46.33,46.37,46.32,46.36,75300.0,25.0858,25.1074,25.0804,25.102,75300.0
2013-03-01 10:45:00,46.35,46.38,46.31,46.37,106600.0,25.0966,25.1129,25.075,25.1074,106600.0
2013-03-01 10:50:00,46.36,46.41,46.35,46.4,83400.0,25.102,25.1291,25.0966,25.1237,83400.0
2013-03-01 10:55:00,46.4,46.42,46.38,46.41,84600.0,25.1237,25.1345,25.1129,25.1291,84600.0
2013-03-01 11:00:00,46.43,46.46,46.41,46.44,106500.0,25.1399,25.1562,25.1291,25.1453,106500.0
2013-03-01 11:05:00,46.43,46.48,46.43,46.47,135900.0,25.1399,25.167,25.1399,25.1616,135900.0
2013-03-01 11:10:00,46.47,46.49,46.42,46.42,76600.0,25.1616,25.1724,25.1345,25.1345,76600.0
2013-03-01 11:15:00,46.42,46.46,46.4,46.46,124600.0,25.1345,25.1562,25.1237,25.1562,124600.0
2013-03-01 11:20:00,46.45,46.5,46.44,46.48,55900.0,25.1508,25.1778,25.1453,25.167,55900.0
2013-03-01 11:25:00,46.49,46.5,46.39,46.4,102500.0,25.1724,25.1778,25.1183,25.1237,102500.0
2013-03-01 11:30:00,46.41,46.46,46.39,46.43,62200.0,25.1291,25.1562,25.1183,25.1399,62200.0
2013-03-01 11:35:00,46.43,46.46,46.4,46.45,64800.0,25.1399,25.1562,25.1237,25.1508,64800.0
2013-03-01 11:40:00,46.45,46.45,46.38,46.39,73700.0,25.1508,25.1508,25.1129,25.1183,73700.0
2013-03-01 11:45:00,46.39,46.4,46.32,46.32,93500.0,25.1183,25.1237,25.0804,25.0804,93500.0
2013-03-01 11:50:00,46.33,46.36,46.31,46.31,81000.0,25.0858,25.102,25.075,25.075,81000.0
2013-03-01 11:55:00,46.31,46.4,46.31,46.37,81800.0,25.075,25.1237,25.075,25.1074,81800.0
2013-03-01 12:00:00,46.36,46.42,46.36,46.42,137900.0,25.102,25.1345,25.102,25.1345,137900.0
2013-03-01 12:05:00,46.42,46.46,46.4,46.45,83600.0,25.1345,25.1562,25.1237,25.1508,83600.0
2013-03-01 12:10:00,46.45,46.47,46.43,46.44,46200.0,25.1508,25.1616,25.1399,25.1453,46200.0
2013-03-01 12:15:00,46.44,46.45,46.39,46.43,70900.0,25.1453,25.1508,25.1183,25.1399,70900.0
2013-03-01 12:20:00,46.42,46.48,46.42,46.47,67600.0,25.1345,25.167,25.1345,25.1616,67600.0
2013-03-01 12:25:00,46.47,46.48,46.44,46.47,80800.0,25.1616,25.167,25.1453,25.1616,80800.0
2013-03-01 12:30:00,46.47,46.52,46.47,46.5,93700.0,25.1616,25.1887,25.1616,25.1778,93700.0
2013-03-01 12:35:00,46.5,46.52,46.5,46.5,48300.0,25.1778,25.1887,25.1778,25.1778,48300.0
2013-03-01 12:40:00,46.5,46.56,46.49,46.55,106100.0,25.1778,25.2103,25.1724,25.2049,106100.0
2013-03-01 12:45:00,46.55,46.56,46.51,46.51,57700.0,25.2049,25.2103,25.1833,25.1833,57700.0
2013-03-01 12:50:00,46.51,46.55,46.5,46.54,95200.0,25.1833,25.2049,25.1778,25.1995,95200.0
2013-03-01 12:55:00,46.54,46.58,46.54,46.57,79600.0,25.1995,25.2212,25.1995,25.2157,79600.0
2013-03-01 13:00:00,46.57,46.63,46.57,46.61,113200.0,25.2157,25.2482,25.2157,25.2374,113200.0
2013-03-01 13:05:00,46.61,46.62,46.57,46.6,148400.0,25.2374,25.2428,25.2157,25.232,148400.0
2013-03-01 13:10:00,46.6,46.63,46.6,46.6,113900.0,25.232,25.2482,25.232,25.232,113900.0
2013-03-01 13:15:00,46.6,46.63,46.57,46.58,100400.0,25.232,25.2482,25.2157,25.2212,100400.0
2013-03-01 13:20:00,46.58,46.6,46.55,46.59,76400.0,25.2212,25.232,25.2049,25.2266,76400.0
2013-03-01 13:25:00,46.59,46.61,46.57,46.58,56200.0,25.2266,25.2374,25.2157,25.2212,56200.0
2013-03-01 13:30:00,46.57,46.61,46.56,46.61,126500.0,25.2157,25.2374,25.2103,25.2374,126500.0
2013-03-01 13:35:00,46.6,46.61,46.57,46.61,75000.0,25.232,25.2374,25.2157,25.2374,75000.0
2013-03-01 13:40:00,46.6,46.64,46.6,46.63,71100.0,25.232,25.2536,25.232,25.2482,71100.0
2013-03-01 13:45:00,46.64,46.66,46.63,46.66,111200.0,25.2536,25.2645,25.2482,25.2645,111200.0
2013-03-01 13:50:00,46.65,46.69,46.64,46.69,97300.0,25.2591,25.2807,25.2536,25.2807,97300.0
2013-03-01 13:55:00,46.68,46.69,46.66,46.68,58600.0,25.2753,25.2807,25.2645,25.2753,58600.0
2013-03-01 14:00:00,46.68,46.7,46.64,46.64,71400.0,25.2753,25.2861,25.2536,25.2536,71400.0
2013-03-01 14:05:00,46.64,46.66,46.61,46.61,61200.0,25.2536,25.2645,25.2374,25.2374,61200.0
2013-03-01 14:10:00,46.61,46.63,46.6,46.62,44800.0,25.2374,25.2482,25.232,25.2428,44800.0
2013-03-01 14:15:00,46.62,46.62,46.58,46.58,96800.0,25.2428,25.2428,25.2212,25.2212,96800.0
2013-03-01 14:20:00,46.58,46.62,46.55,46.56,62200.0,25.2212,25.2428,25.2049,25.2103,62200.0
2013-03-01 14:25:00,46.56,46.57,46.54,46.57,82000.0,25.2103,25.2157,25.1995,25.2157,82000.0
2013-03-01 14:30:00,46.57,46.62,46.57,46.61,59600.0,25.2157,25.2428,25.2157,25.2374,59600.0
2013-03-01 14:35:00,46.61,46.63,46.61,46.61,72200.0,25.2374,25.2482,25.2374,25.2374,72200.0
2013-03-01 14:40:00,46.61,46.64,46.6,46.63,75600.0,25.2374,25.2536,25.232,25.2482,75600.0
2013-03-01 14:45:00,46.64,46.65,46.56,46.57,164300.0,25.2536,25.2591,25.2103,25.2157,164300.0
2013-03-01 14:50:00,46.56,46.62,46.56,46.61,82400.0,25.2103,25.2428,25.2103,25.2374,82400.0
2013-03-01 14:55:00,46.61,46.62,46.57,46.62,99700.0,25.2374,25.2428,25.2157,25.2428,99700.0
2013-03-01 15:00:00,46.61,46.64,46.6,46.63,75400.0,25.2374,25.2536,25.232,25.2482,75400.0
2013-03-01 15:05:00,46.62,46.63,46.6,46.62,93800.0,25.2428,25.2482,25.232,25.2428,93800.0
2013-03-01 15:10:00,46.62,46.68,46.61,46.67,122100.0,25.2428,25.2753,25.2374,25.2699,122100.0
2013-03-01 15:15:00,46.67,46.69,46.65,46.66,102200.0,25.2699,25.2807,25.2591,25.2645,102200.0
2013-03-01 15:20:00,46.66,46.67,46.64,46.64,56700.0,25.2645,25.2699,25.2536,25.2536,56700.0
2013-03-01 15:25:00,46.65,46.68,46.64,46.65,104400.0,25.2591,25.2753,25.2536,25.2591,104400.0
2013-03-01 15:30:00,46.65,46.67,46.64,46.65,132400.0,25.2591,25.2699,25.2536,25.2591,132400.0
2013-03-01 15:35:00,46.64,46.7,46.64,46.69,143900.0,25.2536,25.2861,25.2536,25.2807,143900.0
2013-03-01 15:40:00,46.68,46.71,46.63,46.63,170200.0,25.2753,25.2915,25.2482,25.2482,170200.0
2013-03-01 15:45:00,46.64,46.71,46.64,46.7,220400.0,25.2536,25.2915,25.2536,25.2861,220400.0
2013-03-01 15:50:00,46.71,46.75,46.69,46.72,466800.0,25.2915,25.3132,25.2807,25.297,466800.0
2013-03-01 15:55:00,46.72,46.76,46.65,46.75,858200.0,25.297,25.3186,25.2591,25.3132,858200.0
2013-03-04 09:30:00,46.7,46.78,46.59,46.78,199400.0,25.2861,25.3294,25.2266,25.3294,199400.0
2013-03-04 09:35:00,46.78,46.78,46.62,46.71,138400.0,25.3294,25.3294,25.2428,25.2915,138400.0
2013-03-04 09:40:00,46.71,46.79,46.71,46.73,93900.0,25.2915,25.3349,25.2915,25.3024,93900.0
2013-03-04 09:45:00,46.72,46.79,46.7,46.75,63000.0,25.297,25.3349,25.2861,25.3132,63000.0
2013-03-04 09:50:00,46.76,46.82,46.75,46.79,46700.0,25.3186,25.3511,25.3132,25.3349,46700.0
2013-03-04 09:55:00,46.79,46.79,46.72,46.78,96100.0,25.3349,25.3349,25.297,25.3294,96100.0
2013-03-04 10:00:00,46.77,46.82,46.77,46.81,91100.0,25.324,25.3511,25.324,25.3457,91100.0
2013-03-04 10:05:00,46.81,46.83,46.77,46.81,108200.0,25.3457,25.3565,25.324,25.3457,108200.0
2013-03-04 10:10:00,46.81,46.82,46.75,46.76,69900.0,25.3457,25.3511,25.3132,25.3186,69900.0
2013-03-04 10:15:00,46.77,46.8,46.74,46.79,62500.0,25.324,25.3403,25.3078,25.3349,62500.0
2013-03-04 10:20:00,46.78,46.84,46.78,46.82,105700.0,25.3294,25.3619,25.3294,25.3511,105700.0
2013-03-04 10:25:00,46.82,46.87,46.8,46.85,63700.0,25.3511,25.3782,25.3403,25.3673,63700.0
2013-03-04 10:30:00,46.85,46.87,46.82,46.84,52400.0,25.3673,25.3782,25.3511,25.3619,52400.0
2013-03-04 10:35:00,46.84,46.87,46.81,46.87,66600.0,25.3619,25.3782,25.3457,25.3782,66600.0
2013-03-04 10:40:00,46.87,46.92,46.86,46.92,79900.0,25.3782,25.4052,25.3728,25.4052,79900.0
2013-03-04 10:45:00,46.92,46.94,46.9,46.93,75800.0,25.4052,25.4161,25.3944,25.4107,75800.0
2013-03-04 10:50:00,46.92,46.95,46.91,46.93,57400.0,25.4052,25.4215,25.3998,25.4107,57400.0
2013-03-04 10:55:00,46.94,46.96,46.93,46.96,105900.0,25.4161,25.4269,25.4107,25.4269,105900.0
2013-03-04 11:00:00,46.96,46.96,46.93,46.95,61400.0,25.4269,25.4269,25.4107,25.4215,61400.0
2013-03-04 11:05:00,46.95,46.97,46.92,46.96,78400.0,25.4215,25.4323,25.4052,25.4269,78400.0
2013-03-04 11:10:00,46.97,47.0,46.97,47.0,147900.0,25.4323,25.4486,25.4323,25.4486,147900.0
2013-03-04 11:15:00,47.0,47.05,46.98,47.02,227900.0,25.4486,25.4756,25.4377,25.4594,227900.0
2013-03-04 11:20:00,47.03,47.03,46.98,47.02,77100.0,25.4648,25.4648,25.4377,25.4594,77100.0
2013-03-04 11:25:00,47.02,47.06,47.0,47.06,98300.0,25.4594,25.4811,25.4486,25.4811,98300.0
2013-03-04 11:30:00,47.07,47.09,47.04,47.04,154500.0,25.4865,25.4973,25.4702,25.4702,154500.0
2013-03-04 11:35:00,47.03,47.07,47.0,47.05,102400.0,25.4648,25.4865,25.4486,25.4756,102400.0
2013-03-04 11:40:00,47.05,47.09,47.04,47.08,48600.0,25.4756,25.4973,25.4702,25.4919,48600.0
2013-03-04 11:45:00,47.08,47.08,47.06,47.06,55200.0,25.4919,25.4919,25.4811,25.4811,55200.0
2013-03-04 11:50:00,47.06,47.08,47.04,47.07,50900.0,25.4811,25.4919,25.4702,25.4865,50900.0
2013-03-04 11:55:00,47.07,47.09,47.07,47.08,39000.0,25.4865,25.4973,25.4865,25.4919,39000.0
2013-03-04 12:00:00,47.07,47.11,47.07,47.09,99900.0,25.4865,25.5081,25.4865,25.4973,99900.0
2013-03-04 12:05:00,47.09,47.09,47.04,47.04,41200.0,25.4973,25.4973,25.4702,25.4702,41200.0
2013-03-04 12:10:00,47.05,47.05,47.02,47.02,56100.0,25.4756,25.4756,25.4594,25.4594,56100.0
2013-03-04 12:15:00,47.02,47.02,46.99,47.0,48400.0,25.4594,25.4594,25.4432,25.4486,48400.0
2013-03-04 12:20:00,46.99,47.0,46.95,46.96,58800.0,25.4432,25.4486,25.4215,25.4269,58800.0
2013-03-04 12:25:00,46.95,46.97,46.93,46.94,54600.0,25.4215,25.4323,25.4107,25.4161,54600.0
2013-03-04 12:30:00,46.93,46.94,46.9,46.91,96000.0,25.4107,25.4161,25.3944,25.3998,96000.0
2013-03-04 12:35:00,46.9,46.93,46.89,46.92,46900.0,25.3944,25.4107,25.389,25.4052,46900.0
2013-03-04 12:40:00,46.93,46.94,46.92,46.93,38600.0,25.4107,25.4161,25.4052,25.4107,38600.0
2013-03-04 12:45:00,46.94,46.96,46.92,46.93,41700.0,25.4161,25.4269,25.4052,25.4107,41700.0
2013-03-04 12:50:00,46.92,46.97,46.92,46.96,36200.0,25.4052,25.4323,25.4052,25.4269,36200.0
2013-03-04 12:55:00,46.96,46.97,46.92,46.93,77000.0,25.4269,25.4323,25.4052,25.4107,77000.0
2013-03-04 13:00:00,46.93,46.93,46.88,46.9,385300.0,25.4107,25.4107,25.3836,25.3944,385300.0
2013-03-04 13:05:00,46.9,46.92,46.88,46.89,208300.0,25.3944,25.4052,25.3836,25.389,208300.0
2013-03-04 13:10:00,46.89,46.92,46.88,46.91,109600.0,25.389,25.4052,25.3836,25.3998,109600.0
2013-03-04 13:15:00,46.91,46.91,46.87,46.88,128100.0,25.3998,25.3998,25.3782,25.3836,128100.0
2013-03-04 13:20:00,46.87,46.91,46.87,46.88,117600.0,25.3782,25.3998,25.3782,25.3836,117600.0
2013-03-04 13:25:00,46.88,46.91,46.88,46.9,173400.0,25.3836,25.3998,25.3836,25.3944,173400.0
2013-03-04 13:30:00,46.91,46.93,46.88,46.92,53700.0,25.3998,25.4107,25.3836,25.4052,53700.0
2013-03-04 13:35:00,46.93,46.93,46.88,46.9,71300.0,25.4107,25.4107,25.3836,25.3944,71300.0
2013-03-04 13:40:00,46.9,46.92,46.88,46.91,53200.0,25.3944,25.4052,25.3836,25.3998,53200.0
2013-03-04 13:45:00,46.92,46.94,46.91,46.93,38000.0,25.4052,25.4161,25.3998,25.4107,38000.0
2013-03-04 13:50:00,46.92,46.95,46.91,46.94,196300.0,25.4052,25.4215,25.3998,25.4161,196300.0
2013-03-04 13:55:00,46.93,46.97,46.92,46.96,41200.0,25.4107,25.4323,25.4052,25.4269,41200.0
2013-03-04 14:00:00,46.96,46.99,46.95,46.98,56900.0,25.4269,25.4432,25.4215,25.4377,56900.0
2013-03-04 14:05:00,46.98,47.01,46.97,46.98,145700.0,25.4377,25.454,25.4323,25.4377,145700.0
2013-03-04 14:10:00,46.97,46.97,46.94,46.95,150900.0,25.4323,25.4323,25.4161,25.4215,150900.0
2013-03-04 14:15:00,46.95,46.96,46.92,46.94,93900.0,25.4215,25.4269,25.4052,25.4161,93900.0
2013-03-04 14:20:00,46.93,46.97,46.93,46.97,305400.0,25.4107,25.4323,25.4107,25.4323,305400.0
2013-03-04 14:25:00,46.97,47.01,46.96,46.98,227200.0,25.4323,25.454,25.4269,25.4377,227200.0
2013-03-04 14:30:00,46.99,47.01,46.97,47.0,301300.0,25.4432,25.454,25.4323,25.4486,301300.0
2013-03-04 14:35:00,47.0,47.01,46.97,46.99,92700.0,25.4486,25.454,25.4323,25.4432,92700.0
2013-03-04 14:40:00,46.98,47.02,46.96,47.02,73800.0,25.4377,25.4594,25.4269,25.4594,73800.0
2013-03-04 14:45:00,47.02,47.03,46.98,47.01,181300.0,25.4594,25.4648,25.4377,25.454,181300.0
2013-03-04 14:50:00,47.01,47.02,46.99,47.0,60100.0,25.454,25.4594,25.4432,25.4486,60100.0
2013-03-04 14:55:00,47.0,47.01,46.98,47.0,247300.0,25.4486,25.454,25.4377,25.4486,247300.0
2013-03-04 15:00:00,47.0,47.01,46.98,47.0,124700.0,25.4486,25.454,25.4377,25.4486,124700.0
2013-03-04 15:05:00,47.0,47.01,46.98,46.99,159800.0,25.4486,25.454,25.4377,25.4432,159800.0
2013-03-04 15:10:00,46.99,47.01,46.97,46.98,157800.0,25.4432,25.454,25.4323,25.4377,157800.0
2013-03-04 15:15:00,46.97,46.99,46.97,46.99,73000.0,25.4323,25.4432,25.4323,25.4432,73000.0
2013-03-04 15:20:00,46.98,47.0,46.98,47.0,127000.0,25.4377,25.4486,25.4377,25.4486,127000.0
2013-03-04 15:25:00,46.99,47.04,46.99,47.04,175300.0,25.4432,25.4702,25.4432,25.4702,175300.0
2013-03-04 15:30:00,47.04,47.05,47.01,47.01,135800.0,25.4702,25.4756,25.454,25.454,135800.0
2013-03-04 15:35:00,47.02,47.05,47.01,47.04,141600.0,25.4594,25.4756,25.454,25.4702,141600.0
2013-03-04 15:40:00,47.03,47.05,47.01,47.05,78000.0,25.4648,25.4756,25.454,25.4756,78000.0
2013-03-04 15:45:00,47.05,47.06,47.04,47.06,128200.0,25.4756,25.4811,25.4702,25.4811,128200.0
2013-03-04 15:50:00,47.05,47.06,47.03,47.04,154200.0,25.4756,25.4811,25.4648,25.4702,154200.0
2013-03-04 15:55:00,47.04,47.11,47.03,47.11,451500.0,25.4702,25.5081,25.4648,25.5081,451500.0
2013-03-05 09:30:00,47.35,47.42,47.2,47.29,456100.0,25.6381,25.676,25.5569,25.6056,456100.0
2013-03-05 09:35:00,47.27,47.46,47.27,47.38,245100.0,25.5948,25.6976,25.5948,25.6543,245100.0
2013-03-05 09:40:00,47.38,47.42,47.36,47.4,227100.0,25.6543,25.676,25.6435,25.6651,227100.0
2013-03-05 09:45:00,47.39,47.43,47.38,47.41,103500.0,25.6597,25.6814,25.6543,25.6706,103500.0
2013-03-05 09:50:00,47.41,47.42,47.32,47.32,212200.0,25.6706,25.676,25.6218,25.6218,212200.0
2013-03-05 09:55:00,47.33,47.33,47.21,47.22,139100.0,25.6272,25.6272,25.5623,25.5677,139100.0
2013-03-05 10:00:00,47.22,47.32,47.22,47.3,188700.0,25.5677,25.6218,25.5677,25.611,188700.0
2013-03-05 10:05:00,47.3,47.32,47.26,47.28,148000.0,25.611,25.6218,25.5893,25.6002,148000.0
2013-03-05 10:10:00,47.28,47.29,47.19,47.19,161900.0,25.6002,25.6056,25.5514,25.5514,161900.0
2013-03-05 10:15:00,47.2,47.23,47.17,47.18,275600.0,25.5569,25.5731,25.5406,25.546,275600.0
2013-03-05 10:20:00,47.19,47.21,47.14,47.14,113000.0,25.5514,25.5623,25.5244,25.5244,113000.0
2013-03-05 10:25:00,47.14,47.18,47.14,47.18,108000.0,25.5244,25.546,25.5244,25.546,108000.0
2013-03-05 10:30:00,47.17,47.19,47.16,47.17,73700.0,25.5406,25.5514,25.5352,25.5406,73700.0
2013-03-05 10:35:00,47.16,47.22,47.16,47.22,142700.0,25.5352,25.5677,25.5352,25.5677,142700.0
2013-03-05 10:40:00,47.22,47.29,47.21,47.29,169100.0,25.5677,25.6056,25.5623,25.6056,169100.0
2013-03-05 10:45:00,47.29,47.39,47.28,47.38,130200.0,25.6056,25.6597,25.6002,25.6543,130200.0
2013-03-05 10:50:00,47.39,47.39,47.35,47.36,71000.0,25.6597,25.6597,25.6381,25.6435,71000.0
2013-03-05 10:55:00,47.35,47.36,47.29,47.3,257800.0,25.6381,25.6435,25.6056,25.611,257800.0
2013-03-05 11:00:00,47.31,47.32,47.25,47.28,134800.0,25.6164,25.6218,25.5839,25.6002,134800.0
2013-03-05 11:05:00,47.28,47.32,47.26,47.31,111100.0,25.6002,25.6218,25.5893,25.6164,111100.0
2013-03-05 11:10:00,47.3,47.33,47.29,47.3,129100.0,25.611,25.6272,25.6056,25.611,129100.0
2013-03-05 11:15:00,47.31,47.33,47.28,47.33,91500.0,25.6164,25.6272,25.6002,25.6272,91500.0
2013-03-05 11:20:00,47.33,47.35,47.3,47.34,88800.0,25.6272,25.6381,25.611,25.6327,88800.0
2013-03-05 11:25:00,47.34,47.35,47.31,47.32,37700.0,25.6327,25.6381,25.6164,25.6218,37700.0
2013-03-05 11:30:00,47.32,47.34,47.31,47.33,152400.0,25.6218,25.6327,25.6164,25.6272,152400.0
2013-03-05 11:35:00,47.34,47.34,47.3,47.32,88900.0,25.6327,25.6327,25.611,25.6218,88900.0
2013-03-05 11:40:00,47.33,47.37,47.32,47.37,108500.0,25.6272,25.6489,25.6218,25.6489,108500.0
2013-03-05 11:45:00,47.36,47.39,47.35,47.35,72100.0,25.6435,25.6597,25.6381,25.6381,72100.0
2013-03-05 11:50:00,47.35,47.37,47.34,47.34,60300.0,25.6381,25.6489,25.6327,25.6327,60300.0
2013-03-05 11:55:00,47.34,47.5,47.33,47.4,595300.0,25.6327,25.7193,25.6272,25.6651,595300.0
2013-03-05 12:00:00,47.4,47.72,47.39,47.71,839400.0,25.6651,25.8384,25.6597,25.833,839400.0
2013-03-05 12:05:00,47.71,47.88,47.66,47.76,998400.0,25.833,25.925,25.8059,25.8601,998400.0
2013-03-05 12:10:00,47.75,47.77,47.58,47.6,390100.0,25.8547,25.8655,25.7626,25.7734,390100.0
2013-03-05 12:15:00,47.6,47.61,47.53,47.55,228800.0,25.7734,25.7789,25.7355,25.7464,228800.0
2013-03-05 12:20:00,47.55,47.58,47.53,47.58,168700.0,25.7464,25.7626,25.7355,25.7626,168700.0
2013-03-05 12:25:00,47.57,47.59,47.53,47.56,192900.0,25.7572,25.768,25.7355,25.7518,192900.0
2013-03-05 12:30:00,47.56,47.58,47.54,47.55,114400.0,25.7518,25.7626,25.741,25.7464,114400.0
2013-03-05 12:35:00,47.56,47.56,47.49,47.52,109800.0,25.7518,25.7518,25.7139,25.7301,109800.0
2013-03-05 12:40:00,47.53,47.56,47.53,47.54,127200.0,25.7355,25.7518,25.7355,25.741,127200.0
2013-03-05 12:45:00,47.53,47.56,47.51,47.51,55200.0,25.7355,25.7518,25.7247,25.7247,55200.0
2013-03-05 12:50:00,47.52,47.55,47.51,47.53,58000.0,25.7301,25.7464,25.7247,25.7355,58000.0
2013-03-05 12:55:00,47.54,47.56,47.51,47.54,110700.0,25.741,25.7518,25.7247,25.741,110700.0
2013-03-05 13:00:00,47.54,47.55,47.48,47.51,140000.0,25.741,25.7464,25.7085,25.7247,140000.0
2013-03-05 13:05:00,47.5,47.53,47.49,47.5,204700.0,25.7193,25.7355,25.7139,25.7193,204700.0
2013-03-05 13:10:00,47.51,47.52,47.48,47.5,234500.0,25.7247,25.7301,25.7085,25.7193,234500.0
2013-03-05 13:15:00,47.5,47.51,47.46,47.48,84100.0,25.7193,25.7247,25.6976,25.7085,84100.0
2013-03-05 13:20:00,47.48,47.56,47.48,47.55,142300.0,25.7085,25.7518,25.7085,25.7464,142300.0
2013-03-05 13:25:00,47.55,47.56,47.53,47.53,106800.0,25.7464,25.7518,25.7355,25.7355,106800.0
2013-03-05 13:30:00,47.53,47.57,47.49,47.57,286800.0,25.7355,25.7572,25.7139,25.7572,286800.0
2013-03-05 13:35:00,47.56,47.58,47.54,47.57,124200.0,25.7518,25.7626,25.741,25.7572,124200.0
2013-03-05 13:40:00,47.57,47.63,47.57,47.62,99000.0,25.7572,25.7897,25.7572,25.7843,99000.0
2013-03-05 13:45:00,47.63,47.66,47.62,47.62,98500.0,25.7897,25.8059,25.7843,25.7843,98500.0
2013-03-05 13:50:00,47.62,47.67,47.62,47.66,162000.0,25.7843,25.8113,25.7843,25.8059,162000.0
2013-03-05 13:55:00,47.66,47.66,47.62,47.64,88900.0,25.8059,25.8059,25.7843,25.7951,88900.0
2013-03-05 14:00:00,47.64,47.65,47.61,47.64,125100.0,25.7951,25.8005,25.7789,25.7951,125100.0
2013-03-05 14:05:00,47.64,47.64,47.62,47.64,42200.0,25.7951,25.7951,25.7843,25.7951,42200.0
2013-03-05 14:10:00,47.64,47.65,47.58,47.62,164600.0,25.7951,25.8005,25.7626,25.7843,164600.0
2013-03-05 14:15:00,47.61,47.62,47.6,47.6,48200.0,25.7789,25.7843,25.7734,25.7734,48200.0
2013-03-05 14:20:00,47.61,47.64,47.6,47.64,65300.0,25.7789,25.7951,25.7734,25.7951,65300.0
2013-03-05 14:25:00,47.63,47.64,47.59,47.6,164800.0,25.7897,25.7951,25.768,25.7734,164800.0
2013-03-05 14:30:00,47.59,47.62,47.58,47.62,223200.0,25.768,25.7843,25.7626,25.7843,223200.0
2013-03-05 14:35:00,47.61,47.63,47.6,47.62,237700.0,25.7789,25.7897,25.7734,25.7843,237700.0
2013-03-05 14:40:00,47.63,47.66,47.62,47.64,129100.0,25.7897,25.8059,25.7843,25.7951,129100.0
2013-03-05 14:45:00,47.63,47.66,47.62,47.66,91300.0,25.7897,25.8059,25.7843,25.8059,91300.0
2013-03-05 14:50:00,47.66,47.66,47.63,47.64,64400.0,25.8059,25.8059,25.7897,25.7951,64400.0
2013-03-05 14:55:00,47.63,47.65,47.62,47.64,143000.0,25.7897,25.8005,25.7843,25.7951,143000.0
2013-03-05 15:00:00,47.63,47.66,47.63,47.64,198700.0,25.7897,25.8059,25.7897,25.7951,198700.0
2013-03-05 15:05:00,47.64,47.67,47.63,47.65,157700.0,25.7951,25.8113,25.7897,25.8005,157700.0
2013-03-05 15:10:00,47.64,47.68,47.63,47.66,172000.0,25.7951,25.8168,25.7897,25.8059,172000.0
2013-03-05 15:15:00,47.66,47.7,47.66,47.7,150200.0,25.8059,25.8276,25.8059,25.8276,150200.0
2013-03-05 15:20:00,47.7,47.7,47.64,47.65,277700.0,25.8276,25.8276,25.7951,25.8005,277700.0
2013-03-05 15:25:00,47.66,47.67,47.63,47.66,164500.0,25.8059,25.8113,25.7897,25.8059,164500.0
2013-03-05 15:30:00,47.67,47.68,47.65,47.66,194100.0,25.8113,25.8168,25.8005,25.8059,194100.0
2013-03-05 15:35:00,47.66,47.68,47.62,47.64,224000.0,25.8059,25.8168,25.7843,25.7951,224000.0
2013-03-05 15:40:00,47.65,47.72,47.64,47.72,229300.0,25.8005,25.8384,25.7951,25.8384,229300.0
2013-03-05 15:45:00,47.72,47.72,47.62,47.65,676900.0,25.8384,25.8384,25.7843,25.8005,676900.0
2013-03-05 15:50:00,47.65,47.65,47.6,47.6,267600.0,25.8005,25.8005,25.7734,25.7734,267600.0
2013-03-05 15:55:00,47.6,47.69,47.59,47.68,719300.0,25.7734,25.8222,25.768,25.8168,719300.0
2013-03-06 09:30:00,47.8,47.86,47.55,47.66,493000.0,25.8817,25.9142,25.7464,25.8059,493000.0
2013-03-06 09:35:00,47.66,47.71,47.53,47.57,427600.0,25.8059,25.833,25.7355,25.7572,427600.0
2013-03-06 09:40:00,47.57,47.62,47.55,47.55,172900.0,25.7572,25.7843,25.7464,25.7464,172900.0
2013-03-06 09:45:00,47.55,47.62,47.49,47.6,348400.0,25.7464,25.7843,25.7139,25.7734,348400.0
2013-03-06 09:50:00,47.59,47.61,47.48,47.49,275700.0,25.768,25.7789,25.7085,25.7139,275700.0
2013-03-06 09:55:00,47.48,47.49,47.14,47.22,616300.0,25.7085,25.7139,25.5244,25.5677,616300.0
2013-03-06 10:00:00,47.24,47.39,47.2,47.27,389700.0,25.5785,25.6597,25.5569,25.5948,389700.0
2013-03-06 10:05:00,47.27,47.3,47.17,47.17,223500.0,25.5948,25.611,25.5406,25.5406,223500.0
2013-03-06 10:10:00,47.17,47.26,47.16,47.22,208700.0,25.5406,25.5893,25.5352,25.5677,208700.0
2013-03-06 10:15:00,47.22,47.4,47.21,47.33,208400.0,25.5677,25.6651,25.5623,25.6272,208400.0
2013-03-06 10:20:00,47.32,47.4,47.3,47.36,90500.0,25.6218,25.6651,25.611,25.6435,90500.0
2013-03-06 10:25:00,47.36,47.41,47.35,47.38,102800.0,25.6435,25.6706,25.6381,25.6543,102800.0
2013-03-06 10:30:00,47.4,47.4,47.35,47.38,154200.0,25.6651,25.6651,25.6381,25.6543,154200.0
2013-03-06 10:35:00,47.37,47.46,47.35,47.43,144900.0,25.6489,25.6976,25.6381,25.6814,144900.0
2013-03-06 10:40:00,47.43,47.47,47.38,47.4,258400.0,25.6814,25.7031,25.6543,25.6651,258400.0
2013-03-06 10:45:00,47.4,47.41,47.34,47.38,109200.0,25.6651,25.6706,25.6327,25.6543,109200.0
2013-03-06 10:50:00,47.37,47.39,47.3,47.3,56000.0,25.6489,25.6597,25.611,25.611,56000.0
2013-03-06 10:55:00,47.3,47.34,47.28,47.28,186000.0,25.611,25.6327,25.6002,25.6002,186000.0
2013-03-06 11:00:00,47.28,47.37,47.28,47.34,174000.0,25.6002,25.6489,25.6002,25.6327,174000.0
2013-03-06 11:05:00,47.34,47.37,47.29,47.36,252600.0,25.6327,25.6489,25.6056,25.6435,252600.0
2013-03-06 11:10:00,47.37,47.39,47.35,47.38,84900.0,25.6489,25.6597,25.6381,25.6543,84900.0
2013-03-06 11:15:00,47.39,47.42,47.36,47.39,90700.0,25.6597,25.676,25.6435,25.6597,90700.0
2013-03-06 11:20:00,47.39,47.41,47.37,47.39,49600.0,25.6597,25.6706,25.6489,25.6597,49600.0
2013-03-06 11:25:00,47.39,47.4,47.35,47.36,57400.0,25.6597,25.6651,25.6381,25.6435,57400.0
2013-03-06 11:30:00,47.36,47.39,47.32,47.32,75500.0,25.6435,25.6597,25.6218,25.6218,75500.0
2013-03-06 11:35:00,47.32,47.36,47.29,47.36,97100.0,25.6218,25.6435,25.6056,25.6435,97100.0
2013-03-06 11:40:00,47.36,47.38,47.35,47.36,63300.0,25.6435,25.6543,25.6381,25.6435,63300.0
2013-03-06 11:45:00,47.36,47.39,47.36,47.38,42900.0,25.6435,25.6597,25.6435,25.6543,42900.0
2013-03-06 11:50:00,47.37,47.38,47.34,47.35,57300.0,25.6489,25.6543,25.6327,25.6381,57300.0
2013-03-06 11:55:00,47.35,47.4,47.35,47.4,132300.0,25.6381,25.6651,25.6381,25.6651,132300.0
2013-03-06 12:00:00,47.4,47.4,47.35,47.39,92900.0,25.6651,25.6651,25.6381,25.6597,92900.0
2013-03-06 12:05:00,47.39,47.39,47.31,47.34,97300.0,25.6597,25.6597,25.6164,25.6327,97300.0
2013-03-06 12:10:00,47.34,47.38,47.32,47.37,91600.0,25.6327,25.6543,25.6218,25.6489,91600.0
2013-03-06 12:15:00,47.37,47.4,47.35,47.37,65700.0,25.6489,25.6651,25.6381,25.6489,65700.0
2013-03-06 12:20:00,47.38,47.4,47.35,47.37,79100.0,25.6543,25.6651,25.6381,25.6489,79100.0
2013-03-06 12:25:00,47.38,47.39,47.35,47.39,37700.0,25.6543,25.6597,25.6381,25.6597,37700.0
2013-03-06 12:30:00,47.39,47.39,47.37,47.38,41800.0,25.6597,25.6597,25.6489,25.6543,41800.0
2013-03-06 12:35:00,47.37,47.43,47.37,47.43,94900.0,25.6489,25.6814,25.6489,25.6814,94900.0
2013-03-06 12:40:00,47.43,47.48,47.42,47.48,86500.0,25.6814,25.7085,25.676,25.7085,86500.0
2013-03-06 12:45:00,47.47,47.49,47.45,47.48,77200.0,25.7031,25.7139,25.6922,25.7085,77200.0
2013-03-06 12:50:00,47.48,47.49,47.47,47.49,41700.0,25.7085,25.7139,25.7031,25.7139,41700.0
2013-03-06 12:55:00,47.48,47.5,47.47,47.48,136900.0,25.7085,25.7193,25.7031,25.7085,136900.0
2013-03-06 13:00:00,47.47,47.48,47.42,47.46,107300.0,25.7031,25.7085,25.676,25.6976,107300.0
2013-03-06 13:05:00,47.47,47.47,47.44,47.46,30100.0,25.7031,25.7031,25.6868,25.6976,30100.0
2013-03-06 13:10:00,47.45,47.47,47.45,47.45,71100.0,25.6922,25.7031,25.6922,25.6922,71100.0
2013-03-06 13:15:00,47.46,47.46,47.44,47.44,59500.0,25.6976,25.6976,25.6868,25.6868,59500.0
2013-03-06 13:20:00,47.45,47.48,47.43,47.46,107800.0,25.6922,25.7085,25.6814,25.6976,107800.0
2013-03-06 13:25:00,47.45,47.46,47.41,47.41,60000.0,25.6922,25.6976,25.6706,25.6706,60000.0
2013-03-06 13:30:00,47.41,47.48,47.4,47.42,96200.0,25.6706,25.7085,25.6651,25.676,96200.0
2013-03-06 13:35:00,47.42,47.43,47.4,47.41,48500.0,25.676,25.6814,25.6651,25.6706,48500.0
2013-03-06 13:40:00,47.42,47.42,47.39,47.4,66900.0,25.676,25.676,25.6597,25.6651,66900.0
2013-03-06 13:45:00,47.39,47.4,47.36,47.36,43700.0,25.6597,25.6651,25.6435,25.6435,43700.0
2013-03-06 13:50:00,47.37,47.37,47.33,47.33,44600.0,25.6489,25.6489,25.6272,25.6272,44600.0
2013-03-06 13:55:00,47.34,47.34,47.29,47.29,131300.0,25.6327,25.6327,25.6056,25.6056,131300.0
2013-03-06 14:00:00,47.29,47.3,47.27,47.27,149900.0,25.6056,25.611,25.5948,25.5948,149900.0
2013-03-06 14:05:00,47.28,47.29,47.23,47.28,208800.0,25.6002,25.6056,25.5731,25.6002,208800.0
2013-03-06 14:10:00,47.29,47.29,47.24,47.25,135300.0,25.6056,25.6056,25.5785,25.5839,135300.0
2013-03-06 14:15:00,47.25,47.27,47.24,47.25,123200.0,25.5839,25.5948,25.5785,25.5839,123200.0
2013-03-06 14:20:00,47.25,47.29,47.24,47.29,250500.0,25.5839,25.6056,25.5785,25.6056,250500.0
2013-03-06 14:25:00,47.28,47.3,47.28,47.28,78800.0,25.6002,25.611,25.6002,25.6002,78800.0
2013-03-06 14:30:00,47.29,47.39,47.29,47.38,155400.0,25.6056,25.6597,25.6056,25.6543,155400.0
2013-03-06 14:35:00,47.38,47.39,47.37,47.38,76100.0,25.6543,25.6597,25.6489,25.6543,76100.0
2013-03-06 14:40:00,47.37,47.38,47.33,47.34,86500.0,25.6489,25.6543,25.6272,25.6327,86500.0
2013-03-06 14:45:00,47.34,47.43,47.33,47.42,263200.0,25.6327,25.6814,25.6272,25.676,263200.0
2013-03-06 14:50:00,47.42,47.42,47.36,47.4,101000.0,25.676,25.676,25.6435,25.6651,101000.0
2013-03-06 14:55:00,47.39,47.42,47.39,47.4,102600.0,25.6597,25.676,25.6597,25.6651,102600.0
2013-03-06 15:00:00,47.4,47.41,47.36,47.4,111800.0,25.6651,25.6706,25.6435,25.6651,111800.0
2013-03-06 15:05:00,47.4,47.42,47.38,47.39,96700.0,25.6651,25.676,25.6543,25.6597,96700.0
2013-03-06 15:10:00,47.38,47.41,47.35,47.4,188700.0,25.6543,25.6706,25.6381,25.6651,188700.0
2013-03-06 15:15:00,47.4,47.42,47.36,47.4,178800.0,25.6651,25.676,25.6435,25.6651,178800.0
2013-03-06 15:20:00,47.4,47.41,47.35,47.37,80700.0,25.6651,25.6706,25.6381,25.6489,80700.0
2013-03-06 15:25:00,47.36,47.38,47.35,47.36,104700.0,25.6435,25.6543,25.6381,25.6435,104700.0
2013-03-06 15:30:00,47.36,47.38,47.34,47.34,157400.0,25.6435,25.6543,25.6327,25.6327,157400.0
2013-03-06 15:35:00,47.34,47.35,47.32,47.33,182200.0,25.6327,25.6381,25.6218,25.6272,182200.0
2013-03-06 15:40:00,47.34,47.36,47.33,47.33,214200.0,25.6327,25.6435,25.6272,25.6272,214200.0
2013-03-06 15:45:00,47.33,47.35,47.3,47.3,255000.0,25.6272,25.6381,25.611,25.611,255000.0
2013-03-06 15:50:00,47.3,47.3,47.29,47.29,156900.0,25.611,25.611,25.6056,25.6056,156900.0
2013-03-06 15:55:00,47.29,47.31,47.27,47.29,476100.0,25.6056,25.6164,25.5948,25.6056,476100.0
2013-03-07 09:30:00,47.4,47.45,47.3,47.42,252700.0,25.6651,25.6922,25.611,25.676,252700.0
2013-03-07 09:35:00,47.42,47.42,47.3,47.3,176600.0,25.676,25.676,25.611,25.611,176600.0
2013-03-07 09:40:00,47.31,47.33,47.24,47.28,129600.0,25.6164,25.6272,25.5785,25.6002,129600.0
2013-03-07 09:45:00,47.28,47.31,47.25,47.27,167300.0,25.6002,25.6164,25.5839,25.5948,167300.0
2013-03-07 09:50:00,47.28,47.3,47.21,47.3,90800.0,25.6002,25.611,25.5623,25.611,90800.0
2013-03-07 09:55:00,47.3,47.3,47.23,47.25,80600.0,25.611,25.611,25.5731,25.5839,80600.0
2013-03-07 10:00:00,47.25,47.32,47.23,47.27,195800.0,25.5839,25.6218,25.5731,25.5948,195800.0
2013-03-07 10:05:00,47.27,47.35,47.25,47.35,137600.0,25.5948,25.6381,25.5839,25.6381,137600.0
2013-03-07 10:10:00,47.35,47.38,47.32,47.36,155400.0,25.6381,25.6543,25.6218,25.6435,155400.0
2013-03-07 10:15:00,47.36,47.37,47.31,47.36,122300.0,25.6435,25.6489,25.6164,25.6435,122300.0
2013-03-07 10:20:00,47.37,47.38,47.3,47.36,166600.0,25.6489,25.6543,25.611,25.6435,166600.0
2013-03-07 10:25:00,47.36,47.38,47.35,47.38,331400.0,25.6435,25.6543,25.6381,25.6543,331400.0
2013-03-07 10:30:00,47.37,47.42,47.35,47.4,222100.0,25.6489,25.676,25.6381,25.6651,222100.0
2013-03-07 10:35:00,47.4,47.42,47.39,47.41,298400.0,25.6651,25.676,25.6597,25.6706,298400.0
2013-03-07 10:40:00,47.4,47.49,47.4,47.49,139300.0,25.6651,25.7139,25.6651,25.7139,139300.0
2013-03-07 10:45:00,47.48,47.49,47.45,47.46,113900.0,25.7085,25.7139,25.6922,25.6976,113900.0
2013-03-07 10:50:00,47.46,47.49,47.46,47.48,105000.0,25.6976,25.7139,25.6976,25.7085,105000.0
2013-03-07 10:55:00,47.48,47.55,47.48,47.54,131600.0,25.7085,25.7464,25.7085,25.741,131600.0
2013-03-07 11:00:00,47.54,47.57,47.53,47.55,114600.0,25.741,25.7572,25.7355,25.7464,114600.0
2013-03-07 11:05:00,47.55,47.56,47.48,47.48,142700.0,25.7464,25.7518,25.7085,25.7085,142700.0
2013-03-07 11:10:00,47.49,47.5,47.44,47.47,97800.0,25.7139,25.7193,25.6868,25.7031,97800.0
2013-03-07 11:15:00,47.47,47.49,47.45,47.48,78300.0,25.7031,25.7139,25.6922,25.7085,78300.0
2013-03-07 11:20:00,47.48,47.49,47.45,47.48,71400.0,25.7085,25.7139,25.6922,25.7085,71400.0
2013-03-07 11:25:00,47.49,47.49,47.43,47.45,105600.0,25.7139,25.7139,25.6814,25.6922,105600.0
2013-03-07 11:30:00,47.45,47.47,47.44,47.46,139400.0,25.6922,25.7031,25.6868,25.6976,139400.0
2013-03-07 11:35:00,47.46,47.5,47.45,47.48,95500.0,25.6976,25.7193,25.6922,25.7085,95500.0
2013-03-07 11:40:00,47.48,47.52,47.48,47.51,94600.0,25.7085,25.7301,25.7085,25.7247,94600.0
2013-03-07 11:45:00,47.52,47.52,47.47,47.5,197800.0,25.7301,25.7301,25.7031,25.7193,197800.0
2013-03-07 11:50:00,47.5,47.53,47.49,47.51,64200.0,25.7193,25.7355,25.7139,25.7247,64200.0
2013-03-07 11:55:00,47.51,47.53,47.48,47.48,162700.0,25.7247,25.7355,25.7085,25.7085,162700.0
2013-03-07 12:00:00,47.48,47.52,47.48,47.51,120300.0,25.7085,25.7301,25.7085,25.7247,120300.0
2013-03-07 12:05:00,47.5,47.51,47.48,47.48,51300.0,25.7193,25.7247,25.7085,25.7085,51300.0
2013-03-07 12:10:00,47.48,47.49,47.44,47.44,85000.0,25.7085,25.7139,25.6868,25.6868,85000.0
2013-03-07 12:15:00,47.44,47.46,47.43,47.44,90100.0,25.6868,25.6976,25.6814,25.6868,90100.0
2013-03-07 12:20:00,47.44,47.46,47.42,47.44,97400.0,25.6868,25.6976,25.676,25.6868,97400.0
2013-03-07 12:25:00,47.44,47.46,47.43,47.44,27400.0,25.6868,25.6976,25.6814,25.6868,27400.0
2013-03-07 12:30:00,47.44,47.47,47.44,47.47,66800.0,25.6868,25.7031,25.6868,25.7031,66800.0
2013-03-07 12:35:00,47.46,47.47,47.46,47.47,16600.0,25.6976,25.7031,25.6976,25.7031,16600.0
2013-03-07 12:40:00,47.46,47.48,47.46,47.47,40300.0,25.6976,25.7085,25.6976,25.7031,40300.0
2013-03-07 12:45:00,47.48,47.49,47.47,47.48,23800.0,25.7085,25.7139,25.7031,25.7085,23800.0
2013-03-07 12:50:00,47.49,47.49,47.46,47.46,70500.0,25.7139,25.7139,25.6976,25.6976,70500.0
2013-03-07 12:55:00,47.47,47.47,47.43,47.45,113400.0,25.7031,25.7031,25.6814,25.6922,113400.0
2013-03-07 13:00:00,47.45,47.46,47.42,47.45,60100.0,25.6922,25.6976,25.676,25.6922,60100.0
2013-03-07 13:05:00,47.46,47.46,47.42,47.43,90300.0,25.6976,25.6976,25.676,25.6814,90300.0
2013-03-07 13:10:00,47.44,47.45,47.42,47.45,70000.0,25.6868,25.6922,25.676,25.6922,70000.0
2013-03-07 13:15:00,47.44,47.46,47.43,47.43,103200.0,25.6868,25.6976,25.6814,25.6814,103200.0
2013-03-07 13:20:00,47.44,47.46,47.43,47.44,77300.0,25.6868,25.6976,25.6814,25.6868,77300.0
2013-03-07 13:25:00,47.44,47.48,47.43,47.47,122200.0,25.6868,25.7085,25.6814,25.7031,122200.0
2013-03-07 13:30:00,47.47,47.47,47.42,47.42,51800.0,25.7031,25.7031,25.676,25.676,51800.0
2013-03-07 13:35:00,47.43,47.44,47.41,47.41,68200.0,25.6814,25.6868,25.6706,25.6706,68200.0
2013-03-07 13:40:00,47.41,47.42,47.4,47.41,23300.0,25.6706,25.676,25.6651,25.6706,23300.0
2013-03-07 13:45:00,47.41,47.44,47.41,47.44,43700.0,25.6706,25.6868,25.6706,25.6868,43700.0
2013-03-07 13:50:00,47.44,47.48,47.43,47.44,126100.0,25.6868,25.7085,25.6814,25.6868,126100.0
2013-03-07 13:55:00,47.44,47.44,47.39,47.41,156300.0,25.6868,25.6868,25.6597,25.6706,156300.0
2013-03-07 14:00:00,47.41,47.42,47.4,47.41,317700.0,25.6706,25.676,25.6651,25.6706,317700.0
2013-03-07 14:05:00,47.42,47.42,47.4,47.42,163100.0,25.676,25.676,25.6651,25.676,163100.0
2013-03-07 14:10:00,47.41,47.42,47.37,47.41,146500.0,25.6706,25.676,25.6489,25.6706,146500.0
2013-03-07 14:15:00,47.41,47.43,47.41,47.43,37600.0,25.6706,25.6814,25.6706,25.6814,37600.0
2013-03-07 14:20:00,47.43,47.43,47.39,47.4,140600.0,25.6814,25.6814,25.6597,25.6651,140600.0
2013-03-07 14:25:00,47.4,47.42,47.39,47.41,38300.0,25.6651,25.676,25.6597,25.6706,38300.0
2013-03-07 14:30:00,47.42,47.43,47.41,47.43,49000.0,25.676,25.6814,25.6706,25.6814,49000.0
2013-03-07 14:35:00,47.43,47.45,47.41,47.41,128600.0,25.6814,25.6922,25.6706,25.6706,128600.0
2013-03-07 14:40:00,47.41,47.42,47.41,47.42,64100.0,25.6706,25.676,25.6706,25.676,64100.0
2013-03-07 14:45:00,47.42,47.43,47.4,47.42,80500.0,25.676,25.6814,25.6651,25.676,80500.0
2013-03-07 14:50:00,47.43,47.43,47.41,47.41,110400.0,25.6814,25.6814,25.6706,25.6706,110400.0
2013-03-07 14:55:00,47.41,47.47,47.41,47.47,110900.0,25.6706,25.7031,25.6706,25.7031,110900.0
2013-03-07 15:00:00,47.47,47.48,47.45,47.47,66300.0,25.7031,25.7085,25.6922,25.7031,66300.0
2013-03-07 15:05:00,47.47,47.49,47.46,47.48,119500.0,25.7031,25.7139,25.6976,25.7085,119500.0
2013-03-07 15:10:00,47.48,47.5,47.48,47.49,54600.0,25.7085,25.7193,25.7085,25.7139,54600.0
2013-03-07 15:15:00,47.5,47.52,47.49,47.51,215700.0,25.7193,25.7301,25.7139,25.7247,215700.0
2013-03-07 15:20:00,47.5,47.51,47.49,47.5,151900.0,25.7193,25.7247,25.7139,25.7193,151900.0
2013-03-07 15:25:00,47.5,47.51,47.49,47.49,124600.0,25.7193,25.7247,25.7139,25.7139,124600.0
2013-03-07 15:30:00,47.49,47.52,47.49,47.51,174600.0,25.7139,25.7301,25.7139,25.7247,174600.0
2013-03-07 15:35:00,47.52,47.54,47.51,47.53,154700.0,25.7301,25.741,25.7247,25.7355,154700.0
2013-03-07 15:40:00,47.54,47.54,47.51,47.52,138600.0,25.741,25.741,25.7247,25.7301,138600.0
2013-03-07 15:45:00,47.52,47.53,47.48,47.51,188800.0,25.7301,25.7355,25.7085,25.7247,188800.0
2013-03-07 15:50:00,47.51,47.53,47.48,47.49,233600.0,25.7247,25.7355,25.7085,25.7139,233600.0
2013-03-07 15:55:00,47.49,47.52,47.48,47.49,434100.0,25.7139,25.7301,25.7085,25.7139,434100.0
2013-03-08 09:30:00,47.72,47.85,47.67,47.8,260300.0,25.8384,25.9088,25.8113,25.8817,260300.0
2013-03-08 09:35:00,47.8,47.93,47.8,47.9,245100.0,25.8817,25.9521,25.8817,25.9359,245100.0
2013-03-08 09:40:00,47.89,47.97,47.88,47.97,164500.0,25.9305,25.9738,25.925,25.9738,164500.0
2013-03-08 09:45:00,47.97,47.98,47.87,47.9,306500.0,25.9738,25.9792,25.9196,25.9359,306500.0
2013-03-08 09:50:00,47.9,47.9,47.84,47.85,502600.0,25.9359,25.9359,25.9034,25.9088,502600.0
2013-03-08 09:55:00,47.85,47.86,47.79,47.83,145500.0,25.9088,25.9142,25.8763,25.898,145500.0
2013-03-08 10:00:00,47.83,47.83,47.76,47.81,167900.0,25.898,25.898,25.8601,25.8871,167900.0
2013-03-08 10:05:00,47.81,47.84,47.76,47.82,305500.0,25.8871,25.9034,25.8601,25.8926,305500.0
2013-03-08 10:10:00,47.82,47.82,47.76,47.76,189100.0,25.8926,25.8926,25.8601,25.8601,189100.0
2013-03-08 10:15:00,47.77,47.81,47.76,47.81,150000.0,25.8655,25.8871,25.8601,25.8871,150000.0
2013-03-08 10:20:00,47.8,47.89,47.8,47.85,155200.0,25.8817,25.9305,25.8817,25.9088,155200.0
2013-03-08 10:25:00,47.84,47.85,47.79,47.83,126000.0,25.9034,25.9088,25.8763,25.898,126000.0
2013-03-08 10:30:00,47.83,47.84,47.78,47.81,138100.0,25.898,25.9034,25.8709,25.8871,138100.0
2013-03-08 10:35:00,47.81,47.86,47.8,47.83,181000.0,25.8871,25.9142,25.8817,25.898,181000.0
2013-03-08 10:40:00,47.83,47.87,47.83,47.85,76000.0,25.898,25.9196,25.898,25.9088,76000.0
2013-03-08 10:45:00,47.86,47.86,47.79,47.81,76400.0,25.9142,25.9142,25.8763,25.8871,76400.0
2013-03-08 10:50:00,47.8,47.83,47.79,47.8,99000.0,25.8817,25.898,25.8763,25.8817,99000.0
2013-03-08 10:55:00,47.8,47.83,47.8,47.82,52900.0,25.8817,25.898,25.8817,25.8926,52900.0
2013-03-08 11:00:00,47.82,47.83,47.78,47.82,121900.0,25.8926,25.898,25.8709,25.8926,121900.0
2013-03-08 11:05:00,47.82,47.84,47.79,47.83,52300.0,25.8926,25.9034,25.8763,25.898,52300.0
2013-03-08 11:10:00,47.83,47.84,47.79,47.81,73100.0,25.898,25.9034,25.8763,25.8871,73100.0
2013-03-08 11:15:00,47.81,47.83,47.8,47.82,66600.0,25.8871,25.898,25.8817,25.8926,66600.0
2013-03-08 11:20:00,47.81,47.82,47.79,47.8,48900.0,25.8871,25.8926,25.8763,25.8817,48900.0
2013-03-08 11:25:00,47.81,47.86,47.8,47.86,106200.0,25.8871,25.9142,25.8817,25.9142,106200.0
2013-03-08 11:30:00,47.86,47.89,47.85,47.89,149200.0,25.9142,25.9305,25.9088,25.9305,149200.0
2013-03-08 11:35:00,47.9,47.9,47.81,47.83,124500.0,25.9359,25.9359,25.8871,25.898,124500.0
2013-03-08 11:40:00,47.83,47.87,47.83,47.86,118400.0,25.898,25.9196,25.898,25.9142,118400.0
2013-03-08 11:45:00,47.86,47.89,47.85,47.89,48400.0,25.9142,25.9305,25.9088,25.9305,48400.0
2013-03-08 11:50:00,47.89,47.9,47.88,47.89,36400.0,25.9305,25.9359,25.925,25.9305,36400.0
2013-03-08 11:55:00,47.89,47.9,47.88,47.9,40300.0,25.9305,25.9359,25.925,25.9359,40300.0
2013-03-08 12:00:00,47.89,47.9,47.89,47.89,28200.0,25.9305,25.9359,25.9305,25.9305,28200.0
2013-03-08 12:05:00,47.89,47.9,47.85,47.88,112800.0,25.9305,25.9359,25.9088,25.925,112800.0
2013-03-08 12:10:00,47.89,47.89,47.8,47.81,139700.0,25.9305,25.9305,25.8817,25.8871,139700.0
2013-03-08 12:15:00,47.82,47.83,47.8,47.83,88400.0,25.8926,25.898,25.8817,25.898,88400.0
2013-03-08 12:20:00,47.82,47.86,47.82,47.86,63100.0,25.8926,25.9142,25.8926,25.9142,63100.0
2013-03-08 12:25:00,47.85,47.87,47.85,47.85,73400.0,25.9088,25.9196,25.9088,25.9088,73400.0
2013-03-08 12:30:00,47.86,47.92,47.84,47.89,122200.0,25.9142,25.9467,25.9034,25.9305,122200.0
2013-03-08 12:35:00,47.89,47.89,47.83,47.84,60700.0,25.9305,25.9305,25.898,25.9034,60700.0
2013-03-08 12:40:00,47.85,47.88,47.83,47.84,56500.0,25.9088,25.925,25.898,25.9034,56500.0
2013-03-08 12:45:00,47.85,47.87,47.84,47.86,55900.0,25.9088,25.9196,25.9034,25.9142,55900.0
2013-03-08 12:50:00,47.85,47.89,47.85,47.86,51300.0,25.9088,25.9305,25.9088,25.9142,51300.0
2013-03-08 12:55:00,47.86,47.88,47.85,47.87,29900.0,25.9142,25.925,25.9088,25.9196,29900.0
2013-03-08 13:00:00,47.87,47.87,47.83,47.85,71300.0,25.9196,25.9196,25.898,25.9088,71300.0
2013-03-08 13:05:00,47.84,47.86,47.84,47.86,24700.0,25.9034,25.9142,25.9034,25.9142,24700.0
2013-03-08 13:10:00,47.86,47.87,47.85,47.87,30400.0,25.9142,25.9196,25.9088,25.9196,30400.0
2013-03-08 13:15:00,47.87,47.89,47.85,47.85,72100.0,25.9196,25.9305,25.9088,25.9088,72100.0
2013-03-08 13:20:00,47.85,47.86,47.84,47.85,38400.0,25.9088,25.9142,25.9034,25.9088,38400.0
2013-03-08 13:25:00,47.85,47.86,47.82,47.84,111200.0,25.9088,25.9142,25.8926,25.9034,111200.0
2013-03-08 13:30:00,47.84,47.92,47.84,47.91,172400.0,25.9034,25.9467,25.9034,25.9413,172400.0
2013-03-08 13:35:00,47.9,47.92,47.89,47.92,29000.0,25.9359,25.9467,25.9305,25.9467,29000.0
2013-03-08 13:40:00,47.92,47.92,47.88,47.88,105300.0,25.9467,25.9467,25.925,25.925,105300.0
2013-03-08 13:45:00,47.89,47.92,47.87,47.92,85100.0,25.9305,25.9467,25.9196,25.9467,85100.0
2013-03-08 13:50:00,47.92,47.95,47.91,47.93,117700.0,25.9467,25.963,25.9413,25.9521,117700.0
2013-03-08 13:55:00,47.92,47.94,47.91,47.91,43000.0,25.9467,25.9575,25.9413,25.9413,43000.0
2013-03-08 14:00:00,47.92,47.93,47.91,47.93,42900.0,25.9467,25.9521,25.9413,25.9521,42900.0
2013-03-08 14:05:00,47.93,47.93,47.87,47.88,68400.0,25.9521,25.9521,25.9196,25.925,68400.0
2013-03-08 14:10:00,47.87,47.89,47.84,47.84,105900.0,25.9196,25.9305,25.9034,25.9034,105900.0
2013-03-08 14:15:00,47.84,47.85,47.82,47.85,56700.0,25.9034,25.9088,25.8926,25.9088,56700.0
2013-03-08 14:20:00,47.85,47.85,47.82,47.84,71400.0,25.9088,25.9088,25.8926,25.9034,71400.0
2013-03-08 14:25:00,47.84,47.85,47.83,47.84,107700.0,25.9034,25.9088,25.898,25.9034,107700.0
2013-03-08 14:30:00,47.84,47.87,47.84,47.86,34700.0,25.9034,25.9196,25.9034,25.9142,34700.0
2013-03-08 14:35:00,47.86,47.87,47.84,47.85,78500.0,25.9142,25.9196,25.9034,25.9088,78500.0
2013-03-08 14:40:00,47.86,47.86,47.82,47.82,65700.0,25.9142,25.9142,25.8926,25.8926,65700.0
2013-03-08 14:45:00,47.82,47.83,47.81,47.83,63600.0,25.8926,25.898,25.8871,25.898,63600.0
2013-03-08 14:50:00,47.83,47.84,47.82,47.83,51000.0,25.898,25.9034,25.8926,25.898,51000.0
2013-03-08 14:55:00,47.83,47.86,47.82,47.85,60600.0,25.898,25.9142,25.8926,25.9088,60600.0
2013-03-08 15:00:00,47.86,47.87,47.84,47.87,96300.0,25.9142,25.9196,25.9034,25.9196,96300.0
2013-03-08 15:05:00,47.87,47.9,47.84,47.84,160100.0,25.9196,25.9359,25.9034,25.9034,160100.0
2013-03-08 15:10:00,47.84,47.88,47.84,47.88,58000.0,25.9034,25.925,25.9034,25.925,58000.0
2013-03-08 15:15:00,47.88,47.93,47.87,47.91,130300.0,25.925,25.9521,25.9196,25.9413,130300.0
2013-03-08 15:20:00,47.91,47.93,47.89,47.93,185800.0,25.9413,25.9521,25.9305,25.9521,185800.0
2013-03-08 15:25:00,47.92,47.93,47.9,47.92,109100.0,25.9467,25.9521,25.9359,25.9467,109100.0
2013-03-08 15:30:00,47.93,47.94,47.9,47.93,98000.0,25.9521,25.9575,25.9359,25.9521,98000.0
2013-03-08 15:35:00,47.93,47.94,47.9,47.92,161000.0,25.9521,25.9575,25.9359,25.9467,161000.0
2013-03-08 15:40:00,47.93,47.95,47.92,47.95,111400.0,25.9521,25.963,25.9467,25.963,111400.0
2013-03-08 15:45:00,47.95,47.96,47.94,47.96,192000.0,25.963,25.9684,25.9575,25.9684,192000.0
2013-03-08 15:50:00,47.96,47.98,47.95,47.96,219500.0,25.9684,25.9792,25.963,25.9684,219500.0
2013-03-08 15:55:00,47.96,47.97,47.9,47.94,594100.0,25.9684,25.9738,25.9359,25.9575,594100.0
2013-03-11 09:30:00,47.91,47.98,47.82,47.89,264200.0,25.9413,25.9792,25.8926,25.9305,264200.0
2013-03-11 09:35:00,47.88,47.96,47.82,47.92,263700.0,25.925,25.9684,25.8926,25.9467,263700.0
2013-03-11 09:40:00,47.92,47.92,47.8,47.8,152100.0,25.9467,25.9467,25.8817,25.8817,152100.0
2013-03-11 09:45:00,47.81,47.84,47.76,47.77,122400.0,25.8871,25.9034,25.8601,25.8655,122400.0
2013-03-11 09:50:00,47.76,47.83,47.76,47.77,68700.0,25.8601,25.898,25.8601,25.8655,68700.0
2013-03-11 09:55:00,47.77,47.78,47.68,47.68,115500.0,25.8655,25.8709,25.8168,25.8168,115500.0
2013-03-11 10:00:00,47.68,47.73,47.62,47.66,151000.0,25.8168,25.8438,25.7843,25.8059,151000.0
2013-03-11 10:05:00,47.65,47.67,47.65,47.66,121500.0,25.8005,25.8113,25.8005,25.8059,121500.0
2013-03-11 10:10:00,47.66,47.67,47.62,47.63,133000.0,25.8059,25.8113,25.7843,25.7897,133000.0
2013-03-11 10:15:00,47.62,47.67,47.55,47.55,150200.0,25.7843,25.8113,25.7464,25.7464,150200.0
2013-03-11 10:20:00,47.55,47.59,47.55,47.58,168000.0,25.7464,25.768,25.7464,25.7626,168000.0
2013-03-11 10:25:00,47.58,47.66,47.58,47.65,74100.0,25.7626,25.8059,25.7626,25.8005,74100.0
2013-03-11 10:30:00,47.65,47.67,47.56,47.56,117900.0,25.8005,25.8113,25.7518,25.7518,117900.0
2013-03-11 10:35:00,47.56,47.59,47.56,47.57,56000.0,25.7518,25.768,25.7518,25.7572,56000.0
2013-03-11 10:40:00,47.57,47.59,47.55,47.58,91000.0,25.7572,25.768,25.7464,25.7626,91000.0
2013-03-11 10:45:00,47.58,47.64,47.56,47.63,151100.0,25.7626,25.7951,25.7518,25.7897,151100.0
2013-03-11 10:50:00,47.62,47.64,47.59,47.64,187800.0,25.7843,25.7951,25.768,25.7951,187800.0
2013-03-11 10:55:00,47.64,47.69,47.63,47.68,220800.0,25.7951,25.8222,25.7897,25.8168,220800.0
2013-03-11 11:00:00,47.68,47.7,47.65,47.66,80700.0,25.8168,25.8276,25.8005,25.8059,80700.0
2013-03-11 11:05:00,47.66,47.66,47.6,47.6,75200.0,25.8059,25.8059,25.7734,25.7734,75200.0
2013-03-11 11:10:00,47.6,47.63,47.6,47.61,60700.0,25.7734,25.7897,25.7734,25.7789,60700.0
2013-03-11 11:15:00,47.62,47.62,47.59,47.61,85700.0,25.7843,25.7843,25.768,25.7789,85700.0
2013-03-11 11:20:00,47.6,47.62,47.58,47.62,95800.0,25.7734,25.7843,25.7626,25.7843,95800.0
2013-03-11 11:25:00,47.62,47.63,47.59,47.6,57400.0,25.7843,25.7897,25.768,25.7734,57400.0
2013-03-11 11:30:00,47.6,47.64,47.58,47.63,133500.0,25.7734,25.7951,25.7626,25.7897,133500.0
2013-03-11 11:35:00,47.63,47.66,47.62,47.65,85100.0,25.7897,25.8059,25.7843,25.8005,85100.0
2013-03-11 11:40:00,47.65,47.68,47.64,47.66,159600.0,25.8005,25.8168,25.7951,25.8059,159600.0
2013-03-11 11:45:00,47.66,47.68,47.64,47.64,136500.0,25.8059,25.8168,25.7951,25.7951,136500.0
2013-03-11 11:50:00,47.64,47.66,47.61,47.61,77100.0,25.7951,25.8059,25.7789,25.7789,77100.0
2013-03-11 11:55:00,47.61,47.62,47.57,47.58,78100.0,25.7789,25.7843,25.7572,25.7626,78100.0
2013-03-11 12:00:00,47.57,47.63,47.57,47.63,125700.0,25.7572,25.7897,25.7572,25.7897,125700.0
2013-03-11 12:05:00,47.63,47.66,47.62,47.64,121500.0,25.7897,25.8059,25.7843,25.7951,121500.0
2013-03-11 12:10:00,47.64,47.68,47.63,47.67,142200.0,25.7951,25.8168,25.7897,25.8113,142200.0
2013-03-11 12:15:00,47.66,47.68,47.63,47.65,125800.0,25.8059,25.8168,25.7897,25.8005,125800.0
2013-03-11 12:20:00,47.64,47.65,47.62,47.64,65300.0,25.7951,25.8005,25.7843,25.7951,65300.0
2013-03-11 12:25:00,47.63,47.66,47.62,47.65,76300.0,25.7897,25.8059,25.7843,25.8005,76300.0
2013-03-11 12:30:00,47.65,47.68,47.63,47.68,72500.0,25.8005,25.8168,25.7897,25.8168,72500.0
2013-03-11 12:35:00,47.68,47.68,47.64,47.64,64600.0,25.8168,25.8168,25.7951,25.7951,64600.0
2013-03-11 12:40:00,47.64,47.66,47.62,47.64,46600.0,25.7951,25.8059,25.7843,25.7951,46600.0
2013-03-11 12:45:00,47.64,47.65,47.63,47.63,54900.0,25.7951,25.8005,25.7897,25.7897,54900.0
2013-03-11 12:50:00,47.64,47.64,47.61,47.62,34900.0,25.7951,25.7951,25.7789,25.7843,34900.0
2013-03-11 12:55:00,47.62,47.66,47.61,47.66,45100.0,25.7843,25.8059,25.7789,25.8059,45100.0
2013-03-11 13:00:00,47.66,47.76,47.66,47.74,124800.0,25.8059,25.8601,25.8059,25.8492,124800.0
2013-03-11 13:05:00,47.74,47.75,47.71,47.73,80900.0,25.8492,25.8547,25.833,25.8438,80900.0
2013-03-11 13:10:00,47.73,47.74,47.72,47.72,57500.0,25.8438,25.8492,25.8384,25.8384,57500.0
2013-03-11 13:15:00,47.72,47.73,47.7,47.71,46000.0,25.8384,25.8438,25.8276,25.833,46000.0
2013-03-11 13:20:00,47.7,47.72,47.68,47.68,56700.0,25.8276,25.8384,25.8168,25.8168,56700.0
2013-03-11 13:25:00,47.68,47.73,47.67,47.73,49700.0,25.8168,25.8438,25.8113,25.8438,49700.0
2013-03-11 13:30:00,47.73,47.76,47.72,47.75,52600.0,25.8438,25.8601,25.8384,25.8547,52600.0
2013-03-11 13:35:00,47.75,47.78,47.73,47.78,144300.0,25.8547,25.8709,25.8438,25.8709,144300.0
2013-03-11 13:40:00,47.78,47.79,47.71,47.73,68500.0,25.8709,25.8763,25.833,25.8438,68500.0
2013-03-11 13:45:00,47.72,47.74,47.7,47.7,50600.0,25.8384,25.8492,25.8276,25.8276,50600.0
2013-03-11 13:50:00,47.7,47.71,47.64,47.66,122300.0,25.8276,25.833,25.7951,25.8059,122300.0
2013-03-11 13:55:00,47.65,47.69,47.64,47.66,74200.0,25.8005,25.8222,25.7951,25.8059,74200.0
2013-03-11 14:00:00,47.67,47.71,47.66,47.71,94000.0,25.8113,25.833,25.8059,25.833,94000.0
2013-03-11 14:05:00,47.71,47.74,47.68,47.73,143300.0,25.833,25.8492,25.8168,25.8438,143300.0
2013-03-11 14:10:00,47.72,47.74,47.7,47.72,89100.0,25.8384,25.8492,25.8276,25.8384,89100.0
2013-03-11 14:15:00,47.72,47.74,47.69,47.72,65600.0,25.8384,25.8492,25.8222,25.8384,65600.0
2013-03-11 14:20:00,47.71,47.75,47.71,47.72,60300.0,25.833,25.8547,25.833,25.8384,60300.0
2013-03-11 14:25:00,47.73,47.73,47.68,47.69,68400.0,25.8438,25.8438,25.8168,25.8222,68400.0
2013-03-11 14:30:00,47.68,47.69,47.66,47.68,86600.0,25.8168,25.8222,25.8059,25.8168,86600.0
2013-03-11 14:35:00,47.69,47.71,47.68,47.69,70100.0,25.8222,25.833,25.8168,25.8222,70100.0
2013-03-11 14:40:00,47.69,47.72,47.67,47.71,112400.0,25.8222,25.8384,25.8113,25.833,112400.0
2013-03-11 14:45:00,47.71,47.74,47.68,47.73,125900.0,25.833,25.8492,25.8168,25.8438,125900.0
2013-03-11 14:50:00,47.74,47.74,47.7,47.7,61600.0,25.8492,25.8492,25.8276,25.8276,61600.0
2013-03-11 14:55:00,47.7,47.71,47.67,47.69,38800.0,25.8276,25.833,25.8113,25.8222,38800.0
2013-03-11 15:00:00,47.69,47.7,47.66,47.68,87200.0,25.8222,25.8276,25.8059,25.8168,87200.0
2013-03-11 15:05:00,47.69,47.7,47.68,47.68,125700.0,25.8222,25.8276,25.8168,25.8168,125700.0
2013-03-11 15:10:00,47.68,47.71,47.66,47.67,109200.0,25.8168,25.833,25.8059,25.8113,109200.0
2013-03-11 15:15:00,47.67,47.73,47.67,47.72,117200.0,25.8113,25.8438,25.8113,25.8384,117200.0
2013-03-11 15:20:00,47.72,47.72,47.69,47.71,81900.0,25.8384,25.8384,25.8222,25.833,81900.0
2013-03-11 15:25:00,47.71,47.71,47.65,47.69,114100.0,25.833,25.833,25.8005,25.8222,114100.0
2013-03-11 15:30:00,47.68,47.72,47.67,47.68,112900.0,25.8168,25.8384,25.8113,25.8168,112900.0
2013-03-11 15:35:00,47.68,47.72,47.67,47.72,136300.0,25.8168,25.8384,25.8113,25.8384,136300.0
2013-03-11 15:40:00,47.72,47.74,47.71,47.73,105200.0,25.8384,25.8492,25.833,25.8438,105200.0
2013-03-11 15:45:00,47.74,47.78,47.73,47.78,193800.0,25.8492,25.8709,25.8438,25.8709,193800.0
2013-03-11 15:50:00,47.78,47.78,47.74,47.77,237200.0,25.8709,25.8709,25.8492,25.8655,237200.0
2013-03-11 15:55:00,47.76,47.81,47.75,47.81,558500.0,25.8601,25.8871,25.8547,25.8871,558500.0
2013-03-12 09:30:00,47.71,47.8,47.59,47.64,167300.0,25.833,25.8817,25.768,25.7951,167300.0
2013-03-12 09:35:00,47.63,47.75,47.62,47.69,119200.0,25.7897,25.8547,25.7843,25.8222,119200.0
2013-03-12 09:40:00,47.69,47.71,47.6,47.68,71600.0,25.8222,25.833,25.7734,25.8168,71600.0
2013-03-12 09:45:00,47.67,47.73,47.65,47.69,93300.0,25.8113,25.8438,25.8005,25.8222,93300.0
2013-03-12 09:50:00,47.69,47.75,47.68,47.72,73600.0,25.8222,25.8547,25.8168,25.8384,73600.0
2013-03-12 09:55:00,47.72,47.76,47.7,47.73,125000.0,25.8384,25.8601,25.8276,25.8438,125000.0
2013-03-12 10:00:00,47.73,47.78,47.73,47.75,150700.0,25.8438,25.8709,25.8438,25.8547,150700.0
2013-03-12 10:05:00,47.75,47.82,47.75,47.82,103100.0,25.8547,25.8926,25.8547,25.8926,103100.0
2013-03-12 10:10:00,47.82,47.82,47.77,47.79,91200.0,25.8926,25.8926,25.8655,25.8763,91200.0
2013-03-12 10:15:00,47.8,47.82,47.77,47.81,67100.0,25.8817,25.8926,25.8655,25.8871,67100.0
2013-03-12 10:20:00,47.82,47.85,47.8,47.84,38700.0,25.8926,25.9088,25.8817,25.9034,38700.0
2013-03-12 10:25:00,47.84,47.85,47.82,47.83,36900.0,25.9034,25.9088,25.8926,25.898,36900.0
2013-03-12 10:30:00,47.83,47.84,47.81,47.82,45800.0,25.898,25.9034,25.8871,25.8926,45800.0
2013-03-12 10:35:00,47.81,47.85,47.8,47.84,53100.0,25.8871,25.9088,25.8817,25.9034,53100.0
2013-03-12 10:40:00,47.84,47.91,47.83,47.91,102100.0,25.9034,25.9413,25.898,25.9413,102100.0
2013-03-12 10:45:00,47.91,47.98,47.9,47.97,361200.0,25.9413,25.9792,25.9359,25.9738,361200.0
2013-03-12 10:50:00,47.97,47.97,47.92,47.92,108500.0,25.9738,25.9738,25.9467,25.9467,108500.0
2013-03-12 10:55:00,47.92,47.94,47.89,47.89,125100.0,25.9467,25.9575,25.9305,25.9305,125100.0
2013-03-12 11:00:00,47.89,47.89,47.85,47.87,112600.0,25.9305,25.9305,25.9088,25.9196,112600.0
2013-03-12 11:05:00,47.87,47.9,47.84,47.88,168800.0,25.9196,25.9359,25.9034,25.925,168800.0
2013-03-12 11:10:00,47.88,47.94,47.88,47.93,113200.0,25.925,25.9575,25.925,25.9521,113200.0
2013-03-12 11:15:00,47.94,47.95,47.9,47.91,56300.0,25.9575,25.963,25.9359,25.9413,56300.0
2013-03-12 11:20:00,47.9,47.92,47.86,47.86,40600.0,25.9359,25.9467,25.9142,25.9142,40600.0
2013-03-12 11:25:00,47.87,47.9,47.86,47.88,111800.0,25.9196,25.9359,25.9142,25.925,111800.0
2013-03-12 11:30:00,47.88,47.9,47.86,47.9,62400.0,25.925,25.9359,25.9142,25.9359,62400.0
2013-03-12 11:35:00,47.9,47.96,47.89,47.96,89800.0,25.9359,25.9684,25.9305,25.9684,89800.0
2013-03-12 11:40:00,47.96,48.02,47.96,47.98,355500.0,25.9684,26.0009,25.9684,25.9792,355500.0
2013-03-12 11:45:00,47.99,48.0,47.93,47.99,75000.0,25.9846,25.99,25.9521,25.9846,75000.0
2013-03-12 11:50:00,47.99,48.06,47.98,48.05,94000.0,25.9846,26.0225,25.9792,26.0171,94000.0
2013-03-12 11:55:00,48.05,48.1,48.05,48.08,149700.0,26.0171,26.0442,26.0171,26.0333,149700.0
2013-03-12 12:00:00,48.09,48.12,48.07,48.1,102500.0,26.0388,26.055,26.0279,26.0442,102500.0
2013-03-12 12:05:00,48.11,48.12,48.07,48.1,79900.0,26.0496,26.055,26.0279,26.0442,79900.0
2013-03-12 12:10:00,48.09,48.11,48.06,48.07,56500.0,26.0388,26.0496,26.0225,26.0279,56500.0
2013-03-12 12:15:00,48.06,48.15,48.06,48.09,120000.0,26.0225,26.0712,26.0225,26.0388,120000.0
2013-03-12 12:20:00,48.08,48.12,48.06,48.1,100600.0,26.0333,26.055,26.0225,26.0442,100600.0
2013-03-12 12:25:00,48.1,48.12,48.03,48.05,186700.0,26.0442,26.055,26.0063,26.0171,186700.0
2013-03-12 12:30:00,48.05,48.08,48.05,48.08,86500.0,26.0171,26.0333,26.0171,26.0333,86500.0
2013-03-12 12:35:00,48.08,48.08,48.07,48.08,65700.0,26.0333,26.0333,26.0279,26.0333,65700.0
2013-03-12 12:40:00,48.07,48.17,48.04,48.15,296200.0,26.0279,26.0821,26.0117,26.0712,296200.0
2013-03-12 12:45:00,48.14,48.16,48.14,48.16,71100.0,26.0658,26.0767,26.0658,26.0767,71100.0
2013-03-12 12:50:00,48.16,48.23,48.15,48.21,373500.0,26.0767,26.1146,26.0712,26.1037,373500.0
2013-03-12 12:55:00,48.2,48.24,48.19,48.23,188200.0,26.0983,26.12,26.0929,26.1146,188200.0
2013-03-12 13:00:00,48.23,48.24,48.19,48.2,72300.0,26.1146,26.12,26.0929,26.0983,72300.0
2013-03-12 13:05:00,48.19,48.2,48.16,48.16,36000.0,26.0929,26.0983,26.0767,26.0767,36000.0
2013-03-12 13:10:00,48.16,48.19,48.15,48.18,64900.0,26.0767,26.0929,26.0712,26.0875,64900.0
2013-03-12 13:15:00,48.19,48.2,48.19,48.2,89400.0,26.0929,26.0983,26.0929,26.0983,89400.0
2013-03-12 13:20:00,48.19,48.22,48.19,48.2,101700.0,26.0929,26.1091,26.0929,26.0983,101700.0
2013-03-12 13:25:00,48.2,48.21,48.19,48.21,61200.0,26.0983,26.1037,26.0929,26.1037,61200.0
2013-03-12 13:30:00,48.21,48.24,48.2,48.23,99400.0,26.1037,26.12,26.0983,26.1146,99400.0
2013-03-12 13:35:00,48.23,48.36,48.23,48.36,390700.0,26.1146,26.185,26.1146,26.185,390700.0
2013-03-12 13:40:00,48.35,48.52,48.34,48.48,460600.0,26.1795,26.2716,26.1741,26.2499,460600.0
2013-03-12 13:45:00,48.48,48.55,48.35,48.39,307300.0,26.2499,26.2878,26.1795,26.2012,307300.0
2013-03-12 13:50:00,48.38,48.41,48.31,48.32,132000.0,26.1958,26.212,26.1579,26.1633,132000.0
2013-03-12 13:55:00,48.32,48.33,48.26,48.29,97200.0,26.1633,26.1687,26.1308,26.147,97200.0
2013-03-12 14:00:00,48.3,48.31,48.26,48.26,91400.0,26.1525,26.1579,26.1308,26.1308,91400.0
2013-03-12 14:05:00,48.27,48.27,48.22,48.23,78100.0,26.1362,26.1362,26.1091,26.1146,78100.0
2013-03-12 14:10:00,48.23,48.24,48.18,48.21,76500.0,26.1146,26.12,26.0875,26.1037,76500.0
2013-03-12 14:15:00,48.22,48.24,48.19,48.23,188200.0,26.1091,26.12,26.0929,26.1146,188200.0
2013-03-12 14:20:00,48.23,48.26,48.22,48.26,70300.0,26.1146,26.1308,26.1091,26.1308,70300.0
2013-03-12 14:25:00,48.26,48.26,48.22,48.26,53700.0,26.1308,26.1308,26.1091,26.1308,53700.0
2013-03-12 14:30:00,48.25,48.26,48.22,48.25,81500.0,26.1254,26.1308,26.1091,26.1254,81500.0
2013-03-12 14:35:00,48.25,48.26,48.24,48.26,54100.0,26.1254,26.1308,26.12,26.1308,54100.0
2013-03-12 14:40:00,48.26,48.31,48.26,48.3,82200.0,26.1308,26.1579,26.1308,26.1525,82200.0
2013-03-12 14:45:00,48.3,48.35,48.3,48.35,99900.0,26.1525,26.1795,26.1525,26.1795,99900.0
2013-03-12 14:50:00,48.34,48.37,48.34,48.34,69700.0,26.1741,26.1904,26.1741,26.1741,69700.0
2013-03-12 14:55:00,48.34,48.41,48.31,48.32,294100.0,26.1741,26.212,26.1579,26.1633,294100.0
2013-03-12 15:00:00,48.32,48.33,48.26,48.27,164400.0,26.1633,26.1687,26.1308,26.1362,164400.0
2013-03-12 15:05:00,48.27,48.27,48.21,48.22,87500.0,26.1362,26.1362,26.1037,26.1091,87500.0
2013-03-12 15:10:00,48.22,48.29,48.22,48.28,152200.0,26.1091,26.147,26.1091,26.1416,152200.0
2013-03-12 15:15:00,48.29,48.31,48.25,48.25,111600.0,26.147,26.1579,26.1254,26.1254,111600.0
2013-03-12 15:20:00,48.26,48.29,48.25,48.28,84400.0,26.1308,26.147,26.1254,26.1416,84400.0
2013-03-12 15:25:00,48.28,48.29,48.25,48.26,85300.0,26.1416,26.147,26.1254,26.1308,85300.0
2013-03-12 15:30:00,48.26,48.26,48.25,48.26,33700.0,26.1308,26.1308,26.1254,26.1308,33700.0
2013-03-12 15:35:00,48.25,48.3,48.25,48.29,216000.0,26.1254,26.1525,26.1254,26.147,216000.0
2013-03-12 15:40:00,48.29,48.3,48.27,48.29,137900.0,26.147,26.1525,26.1362,26.147,137900.0
2013-03-12 15:45:00,48.28,48.29,48.24,48.25,219400.0,26.1416,26.147,26.12,26.1254,219400.0
2013-03-12 15:50:00,48.26,48.28,48.2,48.21,481100.0,26.1308,26.1416,26.0983,26.1037,481100.0
2013-03-12 15:55:00,48.2,48.39,48.2,48.35,1027700.0,26.0983,26.2012,26.0983,26.1795,1027700.0
2013-03-13 09:30:00,48.3,48.57,48.3,48.56,395500.0,26.1525,26.2987,26.1525,26.2932,395500.0
2013-03-13 09:35:00,48.55,48.57,48.26,48.3,256100.0,26.2878,26.2987,26.1308,26.1525,256100.0
2013-03-13 09:40:00,48.31,48.33,48.21,48.3,251600.0,26.1579,26.1687,26.1037,26.1525,251600.0
2013-03-13 09:45:00,48.31,48.45,48.27,48.43,236900.0,26.1579,26.2337,26.1362,26.2229,236900.0
2013-03-13 09:50:00,48.43,48.46,48.4,48.4,229300.0,26.2229,26.2391,26.2066,26.2066,229300.0
2013-03-13 09:55:00,48.4,48.43,48.35,48.38,167100.0,26.2066,26.2229,26.1795,26.1958,167100.0
2013-03-13 10:00:00,48.38,48.38,48.28,48.29,282700.0,26.1958,26.1958,26.1416,26.147,282700.0
2013-03-13 10:05:00,48.3,48.31,48.28,48.28,150000.0,26.1525,26.1579,26.1416,26.1416,150000.0
2013-03-13 10:10:00,48.28,48.29,48.2,48.22,154900.0,26.1416,26.147,26.0983,26.1091,154900.0
2013-03-13 10:15:00,48.23,48.34,48.22,48.34,281200.0,26.1146,26.1741,26.1091,26.1741,281200.0
2013-03-13 10:20:00,48.34,48.4,48.33,48.4,138700.0,26.1741,26.2066,26.1687,26.2066,138700.0
2013-03-13 10:25:00,48.4,48.4,48.22,48.23,279700.0,26.2066,26.2066,26.1091,26.1146,279700.0
2013-03-13 10:30:00,48.23,48.25,48.18,48.2,205800.0,26.1146,26.1254,26.0875,26.0983,205800.0
2013-03-13 10:35:00,48.19,48.26,48.19,48.23,169600.0,26.0929,26.1308,26.0929,26.1146,169600.0
2013-03-13 10:40:00,48.23,48.24,48.18,48.22,149600.0,26.1146,26.12,26.0875,26.1091,149600.0
2013-03-13 10:45:00,48.22,48.23,48.18,48.2,122400.0,26.1091,26.1146,26.0875,26.0983,122400.0
2013-03-13 10:50:00,48.2,48.2,48.15,48.16,161400.0,26.0983,26.0983,26.0712,26.0767,161400.0
2013-03-13 10:55:00,48.15,48.16,48.07,48.09,200800.0,26.0712,26.0767,26.0279,26.0388,200800.0
2013-03-13 11:00:00,48.09,48.1,48.07,48.09,150300.0,26.0388,26.0442,26.0279,26.0388,150300.0
2013-03-13 11:05:00,48.09,48.09,48.08,48.09,54000.0,26.0388,26.0388,26.0333,26.0388,54000.0
2013-03-13 11:10:00,48.09,48.09,48.01,48.02,192900.0,26.0388,26.0388,25.9954,26.0009,192900.0
2013-03-13 11:15:00,48.02,48.02,47.93,47.93,287500.0,26.0009,26.0009,25.9521,25.9521,287500.0
2013-03-13 11:20:00,47.93,47.94,47.88,47.91,160300.0,25.9521,25.9575,25.925,25.9413,160300.0
2013-03-13 11:25:00,47.91,47.91,47.79,47.82,284200.0,25.9413,25.9413,25.8763,25.8926,284200.0
2013-03-13 11:30:00,47.82,47.88,47.81,47.87,313300.0,25.8926,25.925,25.8871,25.9196,313300.0
2013-03-13 11:35:00,47.87,47.95,47.87,47.93,207500.0,25.9196,25.963,25.9196,25.9521,207500.0
2013-03-13 11:40:00,47.93,47.93,47.91,47.92,404700.0,25.9521,25.9521,25.9413,25.9467,404700.0
2013-03-13 11:45:00,47.92,48.01,47.92,48.01,207900.0,25.9467,25.9954,25.9467,25.9954,207900.0
2013-03-13 11:50:00,48.01,48.04,48.0,48.01,74800.0,25.9954,26.0117,25.99,25.9954,74800.0
2013-03-13 11:55:00,48.01,48.05,47.98,48.02,160100.0,25.9954,26.0171,25.9792,26.0009,160100.0
2013-03-13 12:00:00,48.01,48.05,47.99,48.01,182700.0,25.9954,26.0171,25.9846,25.9954,182700.0
2013-03-13 12:05:00,48.01,48.06,48.0,48.05,80800.0,25.9954,26.0225,25.99,26.0171,80800.0
2013-03-13 12:10:00,48.05,48.07,48.05,48.06,62400.0,26.0171,26.0279,26.0171,26.0225,62400.0
2013-03-13 12:15:00,48.06,48.11,48.06,48.1,114500.0,26.0225,26.0496,26.0225,26.0442,114500.0
2013-03-13 12:20:00,48.11,48.11,48.1,48.11,51600.0,26.0496,26.0496,26.0442,26.0496,51600.0
2013-03-13 12:25:00,48.11,48.14,48.1,48.13,69400.0,26.0496,26.0658,26.0442,26.0604,69400.0
2013-03-13 12:30:00,48.12,48.15,48.12,48.15,101600.0,26.055,26.0712,26.055,26.0712,101600.0
2013-03-13 12:35:00,48.14,48.18,48.14,48.18,63500.0,26.0658,26.0875,26.0658,26.0875,63500.0
2013-03-13 12:40:00,48.17,48.2,48.17,48.19,76500.0,26.0821,26.0983,26.0821,26.0929,76500.0
2013-03-13 12:45:00,48.19,48.19,48.18,48.18,60800.0,26.0929,26.0929,26.0875,26.0875,60800.0
2013-03-13 12:50:00,48.18,48.2,48.18,48.2,48900.0,26.0875,26.0983,26.0875,26.0983,48900.0
2013-03-13 12:55:00,48.19,48.2,48.18,48.18,42700.0,26.0929,26.0983,26.0875,26.0875,42700.0
2013-03-13 13:00:00,48.19,48.2,48.15,48.16,93100.0,26.0929,26.0983,26.0712,26.0767,93100.0
2013-03-13 13:05:00,48.16,48.22,48.15,48.21,140500.0,26.0767,26.1091,26.0712,26.1037,140500.0
2013-03-13 13:10:00,48.22,48.24,48.2,48.23,72200.0,26.1091,26.12,26.0983,26.1146,72200.0
2013-03-13 13:15:00,48.24,48.24,48.23,48.23,20200.0,26.12,26.12,26.1146,26.1146,20200.0
2013-03-13 13:20:00,48.23,48.24,48.23,48.23,38900.0,26.1146,26.12,26.1146,26.1146,38900.0
2013-03-13 13:25:00,48.24,48.24,48.22,48.23,33300.0,26.12,26.12,26.1091,26.1146,33300.0
2013-03-13 13:30:00,48.23,48.23,48.22,48.22,28200.0,26.1146,26.1146,26.1091,26.1091,28200.0
2013-03-13 13:35:00,48.23,48.24,48.22,48.23,44000.0,26.1146,26.12,26.1091,26.1146,44000.0
2013-03-13 13:40:00,48.23,48.25,48.22,48.24,103300.0,26.1146,26.1254,26.1091,26.12,103300.0
2013-03-13 13:45:00,48.25,48.3,48.24,48.3,84100.0,26.1254,26.1525,26.12,26.1525,84100.0
2013-03-13 13:50:00,48.29,48.3,48.25,48.25,79500.0,26.147,26.1525,26.1254,26.1254,79500.0
2013-03-13 13:55:00,48.25,48.26,48.2,48.2,76700.0,26.1254,26.1308,26.0983,26.0983,76700.0
2013-03-13 14:00:00,48.2,48.21,48.15,48.16,98900.0,26.0983,26.1037,26.0712,26.0767,98900.0
2013-03-13 14:05:00,48.15,48.19,48.15,48.18,86700.0,26.0712,26.0929,26.0712,26.0875,86700.0
2013-03-13 14:10:00,48.19,48.19,48.16,48.17,71600.0,26.0929,26.0929,26.0767,26.0821,71600.0
2013-03-13 14:15:00,48.15,48.16,48.13,48.16,44900.0,26.0712,26.0767,26.0604,26.0767,44900.0
2013-03-13 14:20:00,48.15,48.16,48.09,48.1,81000.0,26.0712,26.0767,26.0388,26.0442,81000.0
2013-03-13 14:25:00,48.09,48.14,48.09,48.11,83500.0,26.0388,26.0658,26.0388,26.0496,83500.0
2013-03-13 14:30:00,48.12,48.12,48.1,48.11,34100.0,26.055,26.055,26.0442,26.0496,34100.0
2013-03-13 14:35:00,48.1,48.11,48.09,48.11,97800.0,26.0442,26.0496,26.0388,26.0496,97800.0
2013-03-13 14:40:00,48.11,48.12,48.1,48.11,65900.0,26.0496,26.055,26.0442,26.0496,65900.0
2013-03-13 14:45:00,48.11,48.13,48.1,48.12,63800.0,26.0496,26.0604,26.0442,26.055,63800.0
2013-03-13 14:50:00,48.13,48.14,48.11,48.12,37200.0,26.0604,26.0658,26.0496,26.055,37200.0
2013-03-13 14:55:00,48.12,48.12,48.1,48.1,22800.0,26.055,26.055,26.0442,26.0442,22800.0
2013-03-13 15:00:00,48.1,48.14,48.09,48.09,86500.0,26.0442,26.0658,26.0388,26.0388,86500.0
2013-03-13 15:05:00,48.09,48.12,48.09,48.09,135300.0,26.0388,26.055,26.0388,26.0388,135300.0
2013-03-13 15:10:00,48.09,48.11,48.09,48.1,26200.0,26.0388,26.0496,26.0388,26.0442,26200.0
2013-03-13 15:15:00,48.1,48.11,48.09,48.1,118400.0,26.0442,26.0496,26.0388,26.0442,118400.0
2013-03-13 15:20:00,48.09,48.1,48.05,48.05,106600.0,26.0388,26.0442,26.0171,26.0171,106600.0
2013-03-13 15:25:00,48.05,48.06,48.04,48.05,101300.0,26.0171,26.0225,26.0117,26.0171,101300.0
2013-03-13 15:30:00,48.05,48.06,48.0,48.01,288600.0,26.0171,26.0225,25.99,25.9954,288600.0
2013-03-13 15:35:00,48.01,48.01,47.98,48.0,168100.0,25.9954,25.9954,25.9792,25.99,168100.0
2013-03-13 15:40:00,48.0,48.01,47.96,47.97,190100.0,25.99,25.9954,25.9684,25.9738,190100.0
2013-03-13 15:45:00,47.97,48.01,47.97,48.0,382900.0,25.9738,25.9954,25.9738,25.99,382900.0
2013-03-13 15:50:00,48.0,48.01,47.97,47.97,362200.0,25.99,25.9954,25.9738,25.9738,362200.0
2013-03-13 15:55:00,47.97,47.98,47.92,47.94,753800.0,25.9738,25.9792,25.9467,25.9575,753800.0
2013-03-14 09:30:00,48.17,48.43,48.05,48.43,341400.0,26.0821,26.2229,26.0171,26.2229,341400.0
2013-03-14 09:35:00,48.42,48.45,48.38,48.45,292100.0,26.2174,26.2337,26.1958,26.2337,292100.0
2013-03-14 09:40:00,48.44,48.52,48.44,48.49,286500.0,26.2283,26.2716,26.2283,26.2553,286500.0
2013-03-14 09:45:00,48.49,48.58,48.49,48.56,282100.0,26.2553,26.3041,26.2553,26.2932,282100.0
2013-03-14 09:50:00,48.56,48.66,48.54,48.57,368800.0,26.2932,26.3474,26.2824,26.2987,368800.0
2013-03-14 09:55:00,48.58,48.6,48.47,48.49,190100.0,26.3041,26.3149,26.2445,26.2553,190100.0
2013-03-14 10:00:00,48.49,48.51,48.46,48.48,111300.0,26.2553,26.2662,26.2391,26.2499,111300.0
2013-03-14 10:05:00,48.48,48.48,48.44,48.45,117900.0,26.2499,26.2499,26.2283,26.2337,117900.0
2013-03-14 10:10:00,48.46,48.46,48.41,48.44,196400.0,26.2391,26.2391,26.212,26.2283,196400.0
2013-03-14 10:15:00,48.44,48.45,48.4,48.41,140900.0,26.2283,26.2337,26.2066,26.212,140900.0
2013-03-14 10:20:00,48.4,48.42,48.37,48.41,117100.0,26.2066,26.2174,26.1904,26.212,117100.0
2013-03-14 10:25:00,48.41,48.45,48.41,48.44,217400.0,26.212,26.2337,26.212,26.2283,217400.0
2013-03-14 10:30:00,48.44,48.46,48.43,48.46,114300.0,26.2283,26.2391,26.2229,26.2391,114300.0
2013-03-14 10:35:00,48.46,48.49,48.45,48.48,66600.0,26.2391,26.2553,26.2337,26.2499,66600.0
2013-03-14 10:40:00,48.48,48.5,48.48,48.5,98200.0,26.2499,26.2608,26.2499,26.2608,98200.0
2013-03-14 10:45:00,48.5,48.51,48.46,48.48,136800.0,26.2608,26.2662,26.2391,26.2499,136800.0
2013-03-14 10:50:00,48.48,48.5,48.46,48.49,69800.0,26.2499,26.2608,26.2391,26.2553,69800.0
2013-03-14 10:55:00,48.5,48.53,48.49,48.53,110400.0,26.2608,26.277,26.2553,26.277,110400.0
2013-03-14 11:00:00,48.53,48.56,48.52,48.56,152500.0,26.277,26.2932,26.2716,26.2932,152500.0
2013-03-14 11:05:00,48.55,48.56,48.48,48.51,120800.0,26.2878,26.2932,26.2499,26.2662,120800.0
2013-03-14 11:10:00,48.51,48.52,48.49,48.5,116000.0,26.2662,26.2716,26.2553,26.2608,116000.0
2013-03-14 11:15:00,48.5,48.5,48.49,48.49,35200.0,26.2608,26.2608,26.2553,26.2553,35200.0
2013-03-14 11:20:00,48.5,48.54,48.49,48.52,154500.0,26.2608,26.2824,26.2553,26.2716,154500.0
2013-03-14 11:25:00,48.51,48.57,48.49,48.57,133300.0,26.2662,26.2987,26.2553,26.2987,133300.0
2013-03-14 11:30:00,48.56,48.58,48.54,48.54,93600.0,26.2932,26.3041,26.2824,26.2824,93600.0
2013-03-14 11:35:00,48.55,48.55,48.52,48.54,75800.0,26.2878,26.2878,26.2716,26.2824,75800.0
2013-03-14 11:40:00,48.53,48.56,48.53,48.56,270900.0,26.277,26.2932,26.277,26.2932,270900.0
2013-03-14 11:45:00,48.55,48.59,48.54,48.57,96400.0,26.2878,26.3095,26.2824,26.2987,96400.0
2013-03-14 11:50:00,48.58,48.62,48.57,48.61,77100.0,26.3041,26.3257,26.2987,26.3203,77100.0
2013-03-14 11:55:00,48.61,48.61,48.59,48.59,59000.0,26.3203,26.3203,26.3095,26.3095,59000.0
2013-03-14 12:00:00,48.6,48.6,48.57,48.57,79600.0,26.3149,26.3149,26.2987,26.2987,79600.0
2013-03-14 12:05:00,48.57,48.59,48.57,48.59,48700.0,26.2987,26.3095,26.2987,26.3095,48700.0
2013-03-14 12:10:00,48.59,48.6,48.58,48.59,59200.0,26.3095,26.3149,26.3041,26.3095,59200.0
2013-03-14 12:15:00,48.6,48.62,48.59,48.62,93700.0,26.3149,26.3257,26.3095,26.3257,93700.0
2013-03-14 12:20:00,48.61,48.62,48.59,48.61,93600.0,26.3203,26.3257,26.3095,26.3203,93600.0
2013-03-14 12:25:00,48.6,48.62,48.59,48.61,119900.0,26.3149,26.3257,26.3095,26.3203,119900.0
2013-03-14 12:30:00,48.61,48.63,48.59,48.6,89700.0,26.3203,26.3311,26.3095,26.3149,89700.0
2013-03-14 12:35:00,48.61,48.62,48.6,48.61,51500.0,26.3203,26.3257,26.3149,26.3203,51500.0
2013-03-14 12:40:00,48.61,48.61,48.59,48.6,76900.0,26.3203,26.3203,26.3095,26.3149,76900.0
2013-03-14 12:45:00,48.6,48.61,48.54,48.55,71600.0,26.3149,26.3203,26.2824,26.2878,71600.0
2013-03-14 12:50:00,48.55,48.55,48.5,48.51,55900.0,26.2878,26.2878,26.2608,26.2662,55900.0
2013-03-14 12:55:00,48.52,48.53,48.49,48.51,93900.0,26.2716,26.277,26.2553,26.2662,93900.0
2013-03-14 13:00:00,48.52,48.57,48.5,48.56,90400.0,26.2716,26.2987,26.2608,26.2932,90400.0
2013-03-14 13:05:00,48.57,48.57,48.55,48.56,75800.0,26.2987,26.2987,26.2878,26.2932,75800.0
2013-03-14 13:10:00,48.55,48.57,48.53,48.53,57800.0,26.2878,26.2987,26.277,26.277,57800.0
2013-03-14 13:15:00,48.53,48.54,48.49,48.49,64400.0,26.277,26.2824,26.2553,26.2553,64400.0
2013-03-14 13:20:00,48.5,48.5,48.45,48.46,86000.0,26.2608,26.2608,26.2337,26.2391,86000.0
2013-03-14 13:25:00,48.47,48.48,48.45,48.47,97400.0,26.2445,26.2499,26.2337,26.2445,97400.0
2013-03-14 13:30:00,48.46,48.48,48.45,48.46,31600.0,26.2391,26.2499,26.2337,26.2391,31600.0
2013-03-14 13:35:00,48.46,48.47,48.45,48.46,67000.0,26.2391,26.2445,26.2337,26.2391,67000.0
2013-03-14 13:40:00,48.46,48.46,48.45,48.45,25300.0,26.2391,26.2391,26.2337,26.2337,25300.0
2013-03-14 13:45:00,48.45,48.48,48.45,48.47,72800.0,26.2337,26.2499,26.2337,26.2445,72800.0
2013-03-14 13:50:00,48.47,48.47,48.39,48.39,112500.0,26.2445,26.2445,26.2012,26.2012,112500.0
2013-03-14 13:55:00,48.39,48.41,48.33,48.33,108400.0,26.2012,26.212,26.1687,26.1687,108400.0
2013-03-14 14:00:00,48.33,48.36,48.3,48.34,115300.0,26.1687,26.185,26.1525,26.1741,115300.0
2013-03-14 14:05:00,48.34,48.36,48.32,48.32,110300.0,26.1741,26.185,26.1633,26.1633,110300.0
2013-03-14 14:10:00,48.32,48.33,48.29,48.3,58400.0,26.1633,26.1687,26.147,26.1525,58400.0
2013-03-14 14:15:00,48.3,48.3,48.26,48.27,83200.0,26.1525,26.1525,26.1308,26.1362,83200.0
2013-03-14 14:20:00,48.26,48.31,48.26,48.29,58800.0,26.1308,26.1579,26.1308,26.147,58800.0
2013-03-14 14:25:00,48.3,48.3,48.27,48.27,59500.0,26.1525,26.1525,26.1362,26.1362,59500.0
2013-03-14 14:30:00,48.27,48.28,48.26,48.27,56400.0,26.1362,26.1416,26.1308,26.1362,56400.0
2013-03-14 14:35:00,48.27,48.28,48.26,48.27,43000.0,26.1362,26.1416,26.1308,26.1362,43000.0
2013-03-14 14:40:00,48.26,48.27,48.26,48.26,22000.0,26.1308,26.1362,26.1308,26.1308,22000.0
2013-03-14 14:45:00,48.27,48.29,48.26,48.29,56500.0,26.1362,26.147,26.1308,26.147,56500.0
2013-03-14 14:50:00,48.29,48.29,48.28,48.28,25100.0,26.147,26.147,26.1416,26.1416,25100.0
2013-03-14 14:55:00,48.29,48.29,48.27,48.29,75200.0,26.147,26.147,26.1362,26.147,75200.0
2013-03-14 15:00:00,48.29,48.29,48.27,48.27,62200.0,26.147,26.147,26.1362,26.1362,62200.0
2013-03-14 15:05:00,48.28,48.3,48.27,48.28,50200.0,26.1416,26.1525,26.1362,26.1416,50200.0
2013-03-14 15:10:00,48.29,48.29,48.27,48.27,71800.0,26.147,26.147,26.1362,26.1362,71800.0
2013-03-14 15:15:00,48.27,48.34,48.27,48.32,78200.0,26.1362,26.1741,26.1362,26.1633,78200.0
2013-03-14 15:20:00,48.32,48.33,48.3,48.31,45100.0,26.1633,26.1687,26.1525,26.1579,45100.0
2013-03-14 15:25:00,48.32,48.32,48.31,48.31,44200.0,26.1633,26.1633,26.1579,26.1579,44200.0
2013-03-14 15:30:00,48.31,48.32,48.31,48.32,49000.0,26.1579,26.1633,26.1579,26.1633,49000.0
2013-03-14 15:35:00,48.31,48.32,48.31,48.32,57400.0,26.1579,26.1633,26.1579,26.1633,57400.0
2013-03-14 15:40:00,48.31,48.35,48.31,48.35,139500.0,26.1579,26.1795,26.1579,26.1795,139500.0
2013-03-14 15:45:00,48.35,48.43,48.34,48.42,314600.0,26.1795,26.2229,26.1741,26.2174,314600.0
2013-03-14 15:50:00,48.43,48.43,48.39,48.39,256100.0,26.2229,26.2229,26.2012,26.2012,256100.0
2013-03-14 15:55:00,48.39,48.47,48.38,48.46,828700.0,26.2012,26.2445,26.1958,26.2391,828700.0
2013-03-15 09:30:00,48.19,48.38,48.01,48.05,4565400.0,26.0929,26.1958,25.9954,26.0171,4565400.0
2013-03-15 09:35:00,48.07,48.09,47.81,47.83,452000.0,26.0279,26.0388,25.8871,25.898,452000.0
2013-03-15 09:40:00,47.83,47.91,47.83,47.87,227300.0,25.898,25.9413,25.898,25.9196,227300.0
2013-03-15 09:45:00,47.88,47.95,47.85,47.85,212900.0,25.925,25.963,25.9088,25.9088,212900.0
2013-03-15 09:50:00,47.85,47.94,47.85,47.88,185000.0,25.9088,25.9575,25.9088,25.925,185000.0
2013-03-15 09:55:00,47.88,47.89,47.64,47.7,419900.0,25.925,25.9305,25.7951,25.8276,419900.0
2013-03-15 10:00:00,47.7,47.81,47.68,47.75,219900.0,25.8276,25.8871,25.8168,25.8547,219900.0
2013-03-15 10:05:00,47.76,47.79,47.7,47.79,165400.0,25.8601,25.8763,25.8276,25.8763,165400.0
2013-03-15 10:10:00,47.79,47.84,47.79,47.82,102600.0,25.8763,25.9034,25.8763,25.8926,102600.0
2013-03-15 10:15:00,47.81,47.86,47.78,47.84,140100.0,25.8871,25.9142,25.8709,25.9034,140100.0
2013-03-15 10:20:00,47.84,47.89,47.82,47.84,143600.0,25.9034,25.9305,25.8926,25.9034,143600.0
2013-03-15 10:25:00,47.84,47.87,47.83,47.84,60900.0,25.9034,25.9196,25.898,25.9034,60900.0
2013-03-15 10:30:00,47.83,47.88,47.78,47.78,114200.0,25.898,25.925,25.8709,25.8709,114200.0
2013-03-15 10:35:00,47.78,47.83,47.78,47.81,110500.0,25.8709,25.898,25.8709,25.8871,110500.0
2013-03-15 10:40:00,47.81,47.86,47.8,47.84,95600.0,25.8871,25.9142,25.8817,25.9034,95600.0
2013-03-15 10:45:00,47.86,47.9,47.86,47.88,150100.0,25.9142,25.9359,25.9142,25.925,150100.0
2013-03-15 10:50:00,47.88,47.92,47.87,47.9,86000.0,25.925,25.9467,25.9196,25.9359,86000.0
2013-03-15 10:55:00,47.89,47.89,47.84,47.84,85100.0,25.9305,25.9305,25.9034,25.9034,85100.0
2013-03-15 11:00:00,47.84,47.85,47.78,47.8,100400.0,25.9034,25.9088,25.8709,25.8817,100400.0
2013-03-15 11:05:00,47.8,47.8,47.74,47.76,109700.0,25.8817,25.8817,25.8492,25.8601,109700.0
2013-03-15 11:10:00,47.76,47.76,47.75,47.75,37500.0,25.8601,25.8601,25.8547,25.8547,37500.0
2013-03-15 11:15:00,47.75,47.76,47.75,47.75,64600.0,25.8547,25.8601,25.8547,25.8547,64600.0
2013-03-15 11:20:00,47.76,47.79,47.75,47.77,107700.0,25.8601,25.8763,25.8547,25.8655,107700.0
2013-03-15 11:25:00,47.78,47.82,47.76,47.79,133000.0,25.8709,25.8926,25.8601,25.8763,133000.0
2013-03-15 11:30:00,47.79,47.8,47.77,47.77,64800.0,25.8763,25.8817,25.8655,25.8655,64800.0
2013-03-15 11:35:00,47.77,47.78,47.75,47.76,80300.0,25.8655,25.8709,25.8547,25.8601,80300.0
2013-03-15 11:40:00,47.75,47.78,47.75,47.76,50700.0,25.8547,25.8709,25.8547,25.8601,50700.0
2013-03-15 11:45:00,47.76,47.79,47.76,47.79,63700.0,25.8601,25.8763,25.8601,25.8763,63700.0
2013-03-15 11:50:00,47.78,47.83,47.78,47.82,90200.0,25.8709,25.898,25.8709,25.8926,90200.0
2013-03-15 11:55:00,47.81,47.91,47.81,47.91,118000.0,25.8871,25.9413,25.8871,25.9413,118000.0
2013-03-15 12:00:00,47.91,47.94,47.9,47.9,99200.0,25.9413,25.9575,25.9359,25.9359,99200.0
2013-03-15 12:05:00,47.91,47.94,47.9,47.93,56500.0,25.9413,25.9575,25.9359,25.9521,56500.0
2013-03-15 12:10:00,47.92,47.95,47.92,47.95,48700.0,25.9467,25.963,25.9467,25.963,48700.0
2013-03-15 12:15:00,47.94,47.97,47.93,47.96,46900.0,25.9575,25.9738,25.9521,25.9684,46900.0
2013-03-15 12:20:00,47.96,47.97,47.94,47.95,87000.0,25.9684,25.9738,25.9575,25.963,87000.0
2013-03-15 12:25:00,47.94,47.96,47.94,47.95,104400.0,25.9575,25.9684,25.9575,25.963,104400.0
2013-03-15 12:30:00,47.95,47.97,47.93,47.97,55000.0,25.963,25.9738,25.9521,25.9738,55000.0
2013-03-15 12:35:00,47.97,48.0,47.96,47.98,79200.0,25.9738,25.99,25.9684,25.9792,79200.0
2013-03-15 12:40:00,47.99,48.01,47.97,48.01,65300.0,25.9846,25.9954,25.9738,25.9954,65300.0
2013-03-15 12:45:00,48.01,48.03,48.01,48.02,52500.0,25.9954,26.0063,25.9954,26.0009,52500.0
2013-03-15 12:50:00,48.01,48.02,47.96,47.97,47000.0,25.9954,26.0009,25.9684,25.9738,47000.0
2013-03-15 12:55:00,47.98,48.02,47.97,47.99,196600.0,25.9792,26.0009,25.9738,25.9846,196600.0
2013-03-15 13:00:00,48.0,48.0,47.94,47.97,94400.0,25.99,25.99,25.9575,25.9738,94400.0
2013-03-15 13:05:00,47.96,48.01,47.96,47.98,72100.0,25.9684,25.9954,25.9684,25.9792,72100.0
2013-03-15 13:10:00,47.99,47.99,47.97,47.99,45600.0,25.9846,25.9846,25.9738,25.9846,45600.0
2013-03-15 13:15:00,47.98,47.99,47.97,47.97,54200.0,25.9792,25.9846,25.9738,25.9738,54200.0
2013-03-15 13:20:00,47.97,47.99,47.97,47.98,46300.0,25.9738,25.9846,25.9738,25.9792,46300.0
2013-03-15 13:25:00,47.98,48.01,47.96,48.01,87300.0,25.9792,25.9954,25.9684,25.9954,87300.0
2013-03-15 13:30:00,48.01,48.03,48.0,48.02,66300.0,25.9954,26.0063,25.99,26.0009,66300.0
2013-03-15 13:35:00,48.02,48.02,47.98,48.0,50200.0,26.0009,26.0009,25.9792,25.99,50200.0
2013-03-15 13:40:00,48.0,48.0,47.98,47.98,30400.0,25.99,25.99,25.9792,25.9792,30400.0
2013-03-15 13:45:00,47.99,47.99,47.97,47.97,27300.0,25.9846,25.9846,25.9738,25.9738,27300.0
2013-03-15 13:50:00,47.98,47.99,47.97,47.99,26600.0,25.9792,25.9846,25.9738,25.9846,26600.0
2013-03-15 13:55:00,47.98,48.0,47.98,48.0,32800.0,25.9792,25.99,25.9792,25.99,32800.0
2013-03-15 14:00:00,48.0,48.01,47.99,48.0,58800.0,25.99,25.9954,25.9846,25.99,58800.0
2013-03-15 14:05:00,48.01,48.01,47.95,47.97,118000.0,25.9954,25.9954,25.963,25.9738,118000.0
2013-03-15 14:10:00,47.97,47.98,47.95,47.96,38500.0,25.9738,25.9792,25.963,25.9684,38500.0
2013-03-15 14:15:00,47.96,47.96,47.94,47.96,54300.0,25.9684,25.9684,25.9575,25.9684,54300.0
2013-03-15 14:20:00,47.96,47.98,47.95,47.97,62600.0,25.9684,25.9792,25.963,25.9738,62600.0
2013-03-15 14:25:00,47.98,47.98,47.94,47.95,54600.0,25.9792,25.9792,25.9575,25.963,54600.0
2013-03-15 14:30:00,47.95,47.96,47.95,47.95,23500.0,25.963,25.9684,25.963,25.963,23500.0
2013-03-15 14:35:00,47.96,47.99,47.94,47.98,89700.0,25.9684,25.9846,25.9575,25.9792,89700.0
2013-03-15 14:40:00,47.98,47.98,47.95,47.98,109200.0,25.9792,25.9792,25.963,25.9792,109200.0
2013-03-15 14:45:00,47.98,47.99,47.93,47.94,109500.0,25.9792,25.9846,25.9521,25.9575,109500.0
2013-03-15 14:50:00,47.94,47.94,47.9,47.91,89900.0,25.9575,25.9575,25.9359,25.9413,89900.0
2013-03-15 14:55:00,47.91,47.95,47.91,47.95,44500.0,25.9413,25.963,25.9413,25.963,44500.0
2013-03-15 15:00:00,47.95,47.96,47.94,47.95,55900.0,25.963,25.9684,25.9575,25.963,55900.0
2013-03-15 15:05:00,47.96,47.99,47.95,47.98,67200.0,25.9684,25.9846,25.963,25.9792,67200.0
2013-03-15 15:10:00,47.99,48.0,47.95,47.96,76600.0,25.9846,25.99,25.963,25.9684,76600.0
2013-03-15 15:15:00,47.96,47.98,47.95,47.98,36300.0,25.9684,25.9792,25.963,25.9792,36300.0
2013-03-15 15:20:00,47.98,47.98,47.92,47.94,105500.0,25.9792,25.9792,25.9467,25.9575,105500.0
2013-03-15 15:25:00,47.94,47.97,47.93,47.97,53700.0,25.9575,25.9738,25.9521,25.9738,53700.0
2013-03-15 15:30:00,47.96,47.99,47.94,47.99,76400.0,25.9684,25.9846,25.9575,25.9846,76400.0
2013-03-15 15:35:00,47.98,48.01,47.97,48.0,143600.0,25.9792,25.9954,25.9738,25.99,143600.0
2013-03-15 15:40:00,48.0,48.0,47.98,48.0,117500.0,25.99,25.99,25.9792,25.99,117500.0
2013-03-15 15:45:00,47.99,48.03,47.99,48.03,209400.0,25.9846,26.0063,25.9846,26.0063,209400.0
2013-03-15 15:50:00,48.02,48.05,47.99,48.01,369300.0,26.0009,26.0171,25.9846,25.9954,369300.0
2013-03-15 15:55:00,48.02,48.03,47.95,48.01,844700.0,26.0009,26.0063,25.963,25.9954,844700.0
2013-03-18 09:30:00,47.96,48.16,47.96,48.08,385600.0,25.9684,26.0767,25.9684,26.0333,385600.0
2013-03-18 09:35:00,48.07,48.2,48.0,48.19,306200.0,26.0279,26.0983,25.99,26.0929,306200.0
2013-03-18 09:40:00,48.18,48.35,48.14,48.14,422600.0,26.0875,26.1795,26.0658,26.0658,422600.0
2013-03-18 09:45:00,48.14,48.19,48.04,48.14,447200.0,26.0658,26.0929,26.0117,26.0658,447200.0
2013-03-18 09:50:00,48.14,48.22,48.14,48.18,297900.0,26.0658,26.1091,26.0658,26.0875,297900.0
2013-03-18 09:55:00,48.18,48.35,48.15,48.35,207900.0,26.0875,26.1795,26.0712,26.1795,207900.0
2013-03-18 10:00:00,48.35,48.41,48.31,48.31,236900.0,26.1795,26.212,26.1579,26.1579,236900.0
2013-03-18 10:05:00,48.31,48.37,48.28,48.32,233900.0,26.1579,26.1904,26.1416,26.1633,233900.0
2013-03-18 10:10:00,48.32,48.36,48.29,48.36,154700.0,26.1633,26.185,26.147,26.185,154700.0
2013-03-18 10:15:00,48.36,48.44,48.36,48.43,174600.0,26.185,26.2283,26.185,26.2229,174600.0
2013-03-18 10:20:00,48.43,48.48,48.41,48.46,265400.0,26.2229,26.2499,26.212,26.2391,265400.0
2013-03-18 10:25:00,48.46,48.61,48.46,48.58,311600.0,26.2391,26.3203,26.2391,26.3041,311600.0
2013-03-18 10:30:00,48.58,48.6,48.56,48.59,144500.0,26.3041,26.3149,26.2932,26.3095,144500.0
2013-03-18 10:35:00,48.59,48.6,48.57,48.6,204100.0,26.3095,26.3149,26.2987,26.3149,204100.0
2013-03-18 10:40:00,48.6,48.64,48.56,48.62,281500.0,26.3149,26.3366,26.2932,26.3257,281500.0
2013-03-18 10:45:00,48.61,48.71,48.61,48.69,198100.0,26.3203,26.3745,26.3203,26.3636,198100.0
2013-03-18 10:50:00,48.69,48.7,48.68,48.69,132900.0,26.3636,26.369,26.3582,26.3636,132900.0
2013-03-18 10:55:00,48.68,48.71,48.67,48.68,223700.0,26.3582,26.3745,26.3528,26.3582,223700.0
2013-03-18 11:00:00,48.67,48.7,48.62,48.7,234800.0,26.3528,26.369,26.3257,26.369,234800.0
2013-03-18 11:05:00,48.69,48.7,48.66,48.68,91900.0,26.3636,26.369,26.3474,26.3582,91900.0
2013-03-18 11:10:00,48.67,48.7,48.66,48.67,73500.0,26.3528,26.369,26.3474,26.3528,73500.0
2013-03-18 11:15:00,48.66,48.68,48.6,48.6,125600.0,26.3474,26.3582,26.3149,26.3149,125600.0
2013-03-18 11:20:00,48.6,48.61,48.55,48.6,126300.0,26.3149,26.3203,26.2878,26.3149,126300.0
2013-03-18 11:25:00,48.6,48.62,48.56,48.58,103000.0,26.3149,26.3257,26.2932,26.3041,103000.0
2013-03-18 11:30:00,48.58,48.59,48.56,48.57,95300.0,26.3041,26.3095,26.2932,26.2987,95300.0
2013-03-18 11:35:00,48.57,48.59,48.54,48.55,52600.0,26.2987,26.3095,26.2824,26.2878,52600.0
2013-03-18 11:40:00,48.54,48.55,48.52,48.55,56100.0,26.2824,26.2878,26.2716,26.2878,56100.0
2013-03-18 11:45:00,48.55,48.57,48.53,48.57,59800.0,26.2878,26.2987,26.277,26.2987,59800.0
2013-03-18 11:50:00,48.56,48.61,48.56,48.61,96600.0,26.2932,26.3203,26.2932,26.3203,96600.0
2013-03-18 11:55:00,48.61,48.64,48.6,48.63,110500.0,26.3203,26.3366,26.3149,26.3311,110500.0
2013-03-18 12:00:00,48.63,48.73,48.62,48.71,231300.0,26.3311,26.3853,26.3257,26.3745,231300.0
2013-03-18 12:05:00,48.71,48.75,48.7,48.73,99900.0,26.3745,26.3961,26.369,26.3853,99900.0
2013-03-18 12:10:00,48.72,48.75,48.71,48.71,92400.0,26.3799,26.3961,26.3745,26.3745,92400.0
2013-03-18 12:15:00,48.72,48.73,48.7,48.7,102400.0,26.3799,26.3853,26.369,26.369,102400.0
2013-03-18 12:20:00,48.71,48.71,48.69,48.7,63300.0,26.3745,26.3745,26.3636,26.369,63300.0
2013-03-18 12:25:00,48.7,48.72,48.69,48.7,64400.0,26.369,26.3799,26.3636,26.369,64400.0
2013-03-18 12:30:00,48.7,48.72,48.66,48.66,84800.0,26.369,26.3799,26.3474,26.3474,84800.0
2013-03-18 12:35:00,48.66,48.67,48.66,48.66,63400.0,26.3474,26.3528,26.3474,26.3474,63400.0
2013-03-18 12:40:00,48.66,48.67,48.63,48.63,52800.0,26.3474,26.3528,26.3311,26.3311,52800.0
2013-03-18 12:45:00,48.63,48.64,48.58,48.59,38000.0,26.3311,26.3366,26.3041,26.3095,38000.0
2013-03-18 12:50:00,48.58,48.63,48.58,48.63,77900.0,26.3041,26.3311,26.3041,26.3311,77900.0
2013-03-18 12:55:00,48.63,48.67,48.62,48.66,177100.0,26.3311,26.3528,26.3257,26.3474,177100.0
2013-03-18 13:00:00,48.66,48.67,48.65,48.66,75000.0,26.3474,26.3528,26.342,26.3474,75000.0
2013-03-18 13:05:00,48.65,48.71,48.65,48.71,108800.0,26.342,26.3745,26.342,26.3745,108800.0
2013-03-18 13:10:00,48.7,48.74,48.69,48.73,83300.0,26.369,26.3907,26.3636,26.3853,83300.0
2013-03-18 13:15:00,48.73,48.74,48.71,48.73,47100.0,26.3853,26.3907,26.3745,26.3853,47100.0
2013-03-18 13:20:00,48.73,48.75,48.69,48.7,212200.0,26.3853,26.3961,26.3636,26.369,212200.0
2013-03-18 13:25:00,48.71,48.75,48.7,48.73,103000.0,26.3745,26.3961,26.369,26.3853,103000.0
2013-03-18 13:30:00,48.73,48.76,48.73,48.76,85400.0,26.3853,26.4015,26.3853,26.4015,85400.0
2013-03-18 13:35:00,48.75,48.77,48.75,48.77,162000.0,26.3961,26.4069,26.3961,26.4069,162000.0
2013-03-18 13:40:00,48.76,48.77,48.75,48.76,46500.0,26.4015,26.4069,26.3961,26.4015,46500.0
2013-03-18 13:45:00,48.76,48.78,48.75,48.78,175000.0,26.4015,26.4124,26.3961,26.4124,175000.0
2013-03-18 13:50:00,48.77,48.78,48.76,48.78,84600.0,26.4069,26.4124,26.4015,26.4124,84600.0
2013-03-18 13:55:00,48.77,48.78,48.75,48.76,112600.0,26.4069,26.4124,26.3961,26.4015,112600.0
2013-03-18 14:00:00,48.75,48.77,48.74,48.75,111600.0,26.3961,26.4069,26.3907,26.3961,111600.0
2013-03-18 14:05:00,48.76,48.8,48.75,48.77,173500.0,26.4015,26.4232,26.3961,26.4069,173500.0
2013-03-18 14:10:00,48.76,48.8,48.76,48.79,88300.0,26.4015,26.4232,26.4015,26.4178,88300.0
2013-03-18 14:15:00,48.8,48.86,48.79,48.86,156900.0,26.4232,26.4557,26.4178,26.4557,156900.0
2013-03-18 14:20:00,48.86,48.97,48.85,48.96,256300.0,26.4557,26.5152,26.4503,26.5098,256300.0
2013-03-18 14:25:00,48.96,48.98,48.94,48.98,246500.0,26.5098,26.5207,26.499,26.5207,246500.0
2013-03-18 14:30:00,48.98,49.1,48.97,49.09,564900.0,26.5207,26.5856,26.5152,26.5802,564900.0
2013-03-18 14:35:00,49.1,49.15,49.05,49.05,230200.0,26.5856,26.6127,26.5586,26.5586,230200.0
2013-03-18 14:40:00,49.06,49.07,49.02,49.03,142900.0,26.564,26.5694,26.5423,26.5477,142900.0
2013-03-18 14:45:00,49.02,49.03,48.99,49.0,115200.0,26.5423,26.5477,26.5261,26.5315,115200.0
2013-03-18 14:50:00,49.0,49.01,48.97,48.98,126100.0,26.5315,26.5369,26.5152,26.5207,126100.0
2013-03-18 14:55:00,48.98,48.99,48.89,48.9,131400.0,26.5207,26.5261,26.4719,26.4773,131400.0
2013-03-18 15:00:00,48.91,48.92,48.89,48.9,95500.0,26.4828,26.4882,26.4719,26.4773,95500.0
2013-03-18 15:05:00,48.89,48.92,48.87,48.89,149400.0,26.4719,26.4882,26.4611,26.4719,149400.0
2013-03-18 15:10:00,48.89,48.92,48.88,48.91,149400.0,26.4719,26.4882,26.4665,26.4828,149400.0
2013-03-18 15:15:00,48.91,48.91,48.8,48.83,202500.0,26.4828,26.4828,26.4232,26.4394,202500.0
2013-03-18 15:20:00,48.83,48.88,48.81,48.88,197400.0,26.4394,26.4665,26.4286,26.4665,197400.0
2013-03-18 15:25:00,48.88,48.89,48.8,48.81,278900.0,26.4665,26.4719,26.4232,26.4286,278900.0
2013-03-18 15:30:00,48.81,48.88,48.78,48.85,257400.0,26.4286,26.4665,26.4124,26.4503,257400.0
2013-03-18 15:35:00,48.85,48.86,48.81,48.83,133000.0,26.4503,26.4557,26.4286,26.4394,133000.0
2013-03-18 15:40:00,48.83,48.84,48.78,48.78,183900.0,26.4394,26.4449,26.4124,26.4124,183900.0
2013-03-18 15:45:00,48.78,48.83,48.76,48.81,202300.0,26.4124,26.4394,26.4015,26.4286,202300.0
2013-03-18 15:50:00,48.82,48.82,48.76,48.76,219000.0,26.434,26.434,26.4015,26.4015,219000.0
2013-03-18 15:55:00,48.77,48.8,48.73,48.75,602800.0,26.4069,26.4232,26.3853,26.3961,602800.0
2013-03-19 09:30:00,48.9,48.95,48.88,48.93,212000.0,26.4773,26.5044,26.4665,26.4936,212000.0
2013-03-19 09:35:00,48.93,48.96,48.89,48.9,147200.0,26.4936,26.5098,26.4719,26.4773,147200.0
2013-03-19 09:40:00,48.9,48.91,48.8,48.86,161000.0,26.4773,26.4828,26.4232,26.4557,161000.0
2013-03-19 09:45:00,48.87,48.9,48.86,48.9,137200.0,26.4611,26.4773,26.4557,26.4773,137200.0
2013-03-19 09:50:00,48.89,48.91,48.88,48.89,154800.0,26.4719,26.4828,26.4665,26.4719,154800.0
2013-03-19 09:55:00,48.89,48.89,48.73,48.76,252800.0,26.4719,26.4719,26.3853,26.4015,252800.0
2013-03-19 10:00:00,48.76,48.83,48.76,48.81,209100.0,26.4015,26.4394,26.4015,26.4286,209100.0
2013-03-19 10:05:00,48.81,48.85,48.78,48.85,118900.0,26.4286,26.4503,26.4124,26.4503,118900.0
2013-03-19 10:10:00,48.86,48.87,48.82,48.85,104800.0,26.4557,26.4611,26.434,26.4503,104800.0
2013-03-19 10:15:00,48.85,48.86,48.82,48.85,88600.0,26.4503,26.4557,26.434,26.4503,88600.0
2013-03-19 10:20:00,48.84,48.85,48.79,48.8,111400.0,26.4449,26.4503,26.4178,26.4232,111400.0
2013-03-19 10:25:00,48.8,48.83,48.77,48.79,110500.0,26.4232,26.4394,26.4069,26.4178,110500.0
2013-03-19 10:30:00,48.79,48.81,48.74,48.76,156100.0,26.4178,26.4286,26.3907,26.4015,156100.0
2013-03-19 10:35:00,48.75,48.8,48.72,48.78,115100.0,26.3961,26.4232,26.3799,26.4124,115100.0
2013-03-19 10:40:00,48.78,48.82,48.76,48.82,93900.0,26.4124,26.434,26.4015,26.434,93900.0
2013-03-19 10:45:00,48.82,48.82,48.75,48.79,118200.0,26.434,26.434,26.3961,26.4178,118200.0
2013-03-19 10:50:00,48.78,48.81,48.77,48.78,89600.0,26.4124,26.4286,26.4069,26.4124,89600.0
2013-03-19 10:55:00,48.78,48.8,48.77,48.8,123600.0,26.4124,26.4232,26.4069,26.4232,123600.0
2013-03-19 11:00:00,48.78,48.8,48.76,48.78,198400.0,26.4124,26.4232,26.4015,26.4124,198400.0
2013-03-19 11:05:00,48.78,48.78,48.74,48.75,134700.0,26.4124,26.4124,26.3907,26.3961,134700.0
2013-03-19 11:10:00,48.75,48.77,48.73,48.75,83800.0,26.3961,26.4069,26.3853,26.3961,83800.0
2013-03-19 11:15:00,48.75,48.81,48.75,48.8,218000.0,26.3961,26.4286,26.3961,26.4232,218000.0
2013-03-19 11:20:00,48.8,48.81,48.75,48.77,117000.0,26.4232,26.4286,26.3961,26.4069,117000.0
2013-03-19 11:25:00,48.76,48.77,48.73,48.73,103400.0,26.4015,26.4069,26.3853,26.3853,103400.0
2013-03-19 11:30:00,48.74,48.75,48.69,48.7,130900.0,26.3907,26.3961,26.3636,26.369,130900.0
2013-03-19 11:35:00,48.7,48.7,48.64,48.65,95000.0,26.369,26.369,26.3366,26.342,95000.0
2013-03-19 11:40:00,48.65,48.73,48.65,48.72,87300.0,26.342,26.3853,26.342,26.3799,87300.0
2013-03-19 11:45:00,48.72,48.72,48.68,48.68,153200.0,26.3799,26.3799,26.3582,26.3582,153200.0
2013-03-19 11:50:00,48.69,48.75,48.68,48.74,241600.0,26.3636,26.3961,26.3582,26.3907,241600.0
2013-03-19 11:55:00,48.73,48.78,48.72,48.76,293000.0,26.3853,26.4124,26.3799,26.4015,293000.0
2013-03-19 12:00:00,48.75,48.76,48.73,48.75,80200.0,26.3961,26.4015,26.3853,26.3961,80200.0
2013-03-19 12:05:00,48.73,48.74,48.64,48.68,140400.0,26.3853,26.3907,26.3366,26.3582,140400.0
2013-03-19 12:10:00,48.68,48.71,48.64,48.66,115100.0,26.3582,26.3745,26.3366,26.3474,115100.0
2013-03-19 12:15:00,48.66,48.66,48.59,48.66,135700.0,26.3474,26.3474,26.3095,26.3474,135700.0
2013-03-19 12:20:00,48.66,48.74,48.65,48.72,116100.0,26.3474,26.3907,26.342,26.3799,116100.0
2013-03-19 12:25:00,48.72,48.77,48.72,48.75,60500.0,26.3799,26.4069,26.3799,26.3961,60500.0
2013-03-19 12:30:00,48.76,48.76,48.71,48.72,122200.0,26.4015,26.4015,26.3745,26.3799,122200.0
2013-03-19 12:35:00,48.72,48.73,48.71,48.71,47700.0,26.3799,26.3853,26.3745,26.3745,47700.0
2013-03-19 12:40:00,48.71,48.73,48.71,48.72,57900.0,26.3745,26.3853,26.3745,26.3799,57900.0
2013-03-19 12:45:00,48.72,48.73,48.66,48.66,68600.0,26.3799,26.3853,26.3474,26.3474,68600.0
2013-03-19 12:50:00,48.66,48.67,48.63,48.64,106700.0,26.3474,26.3528,26.3311,26.3366,106700.0
2013-03-19 12:55:00,48.64,48.65,48.61,48.63,56900.0,26.3366,26.342,26.3203,26.3311,56900.0
2013-03-19 13:00:00,48.63,48.64,48.56,48.58,426600.0,26.3311,26.3366,26.2932,26.3041,426600.0
2013-03-19 13:05:00,48.58,48.61,48.57,48.59,174200.0,26.3041,26.3203,26.2987,26.3095,174200.0
2013-03-19 13:10:00,48.59,48.68,48.59,48.68,193900.0,26.3095,26.3582,26.3095,26.3582,193900.0
2013-03-19 13:15:00,48.68,48.72,48.66,48.71,246000.0,26.3582,26.3799,26.3474,26.3745,246000.0
2013-03-19 13:20:00,48.7,48.74,48.68,48.73,129600.0,26.369,26.3907,26.3582,26.3853,129600.0
2013-03-19 13:25:00,48.73,48.73,48.7,48.7,144500.0,26.3853,26.3853,26.369,26.369,144500.0
2013-03-19 13:30:00,48.71,48.8,48.69,48.79,127200.0,26.3745,26.4232,26.3636,26.4178,127200.0
2013-03-19 13:35:00,48.8,48.8,48.72,48.77,120900.0,26.4232,26.4232,26.3799,26.4069,120900.0
2013-03-19 13:40:00,48.76,48.8,48.75,48.78,59400.0,26.4015,26.4232,26.3961,26.4124,59400.0
2013-03-19 13:45:00,48.78,48.79,48.76,48.79,69400.0,26.4124,26.4178,26.4015,26.4178,69400.0
2013-03-19 13:50:00,48.78,48.81,48.78,48.79,78100.0,26.4124,26.4286,26.4124,26.4178,78100.0
2013-03-19 13:55:00,48.78,48.88,48.78,48.85,102100.0,26.4124,26.4665,26.4124,26.4503,102100.0
2013-03-19 14:00:00,48.84,48.87,48.83,48.86,108800.0,26.4449,26.4611,26.4394,26.4557,108800.0
2013-03-19 14:05:00,48.87,48.9,48.85,48.9,123900.0,26.4611,26.4773,26.4503,26.4773,123900.0
2013-03-19 14:10:00,48.9,48.92,48.85,48.85,109600.0,26.4773,26.4882,26.4503,26.4503,109600.0
2013-03-19 14:15:00,48.85,48.86,48.76,48.8,328700.0,26.4503,26.4557,26.4015,26.4232,328700.0
2013-03-19 14:20:00,48.79,48.85,48.78,48.85,114200.0,26.4178,26.4503,26.4124,26.4503,114200.0
2013-03-19 14:25:00,48.84,48.88,48.84,48.86,114000.0,26.4449,26.4665,26.4449,26.4557,114000.0
2013-03-19 14:30:00,48.86,48.94,48.85,48.91,133100.0,26.4557,26.499,26.4503,26.4828,133100.0
2013-03-19 14:35:00,48.91,48.94,48.87,48.91,96800.0,26.4828,26.499,26.4611,26.4828,96800.0
2013-03-19 14:40:00,48.91,48.91,48.85,48.86,55800.0,26.4828,26.4828,26.4503,26.4557,55800.0
2013-03-19 14:45:00,48.86,48.93,48.86,48.9,65900.0,26.4557,26.4936,26.4557,26.4773,65900.0
2013-03-19 14:50:00,48.9,48.91,48.85,48.86,68600.0,26.4773,26.4828,26.4503,26.4557,68600.0
2013-03-19 14:55:00,48.85,48.86,48.82,48.82,79200.0,26.4503,26.4557,26.434,26.434,79200.0
2013-03-19 15:00:00,48.82,48.86,48.81,48.82,121900.0,26.434,26.4557,26.4286,26.434,121900.0
2013-03-19 15:05:00,48.82,48.85,48.78,48.84,131800.0,26.434,26.4503,26.4124,26.4449,131800.0
2013-03-19 15:10:00,48.84,49.09,48.83,49.07,274500.0,26.4449,26.5802,26.4394,26.5694,274500.0
2013-03-19 15:15:00,49.07,49.08,48.93,48.96,254200.0,26.5694,26.5748,26.4936,26.5098,254200.0
2013-03-19 15:20:00,48.95,48.97,48.84,48.86,198900.0,26.5044,26.5152,26.4449,26.4557,198900.0
2013-03-19 15:25:00,48.87,48.9,48.86,48.88,116800.0,26.4611,26.4773,26.4557,26.4665,116800.0
2013-03-19 15:30:00,48.88,48.9,48.83,48.86,181900.0,26.4665,26.4773,26.4394,26.4557,181900.0
2013-03-19 15:35:00,48.86,48.94,48.86,48.9,252400.0,26.4557,26.499,26.4557,26.4773,252400.0
2013-03-19 15:40:00,48.9,48.93,48.88,48.93,286700.0,26.4773,26.4936,26.4665,26.4936,286700.0
2013-03-19 15:45:00,48.93,48.97,48.92,48.93,254700.0,26.4936,26.5152,26.4882,26.4936,254700.0
2013-03-19 15:50:00,48.94,49.0,48.93,48.98,256800.0,26.499,26.5315,26.4936,26.5207,256800.0
2013-03-19 15:55:00,48.98,49.03,48.95,48.96,497100.0,26.5207,26.5477,26.5044,26.5098,497100.0
2013-03-20 09:30:00,49.06,49.17,48.96,49.05,247500.0,26.564,26.6235,26.5098,26.5586,247500.0
2013-03-20 09:35:00,49.08,49.14,49.01,49.11,90600.0,26.5748,26.6073,26.5369,26.591,90600.0
2013-03-20 09:40:00,49.12,49.15,49.03,49.06,146400.0,26.5965,26.6127,26.5477,26.564,146400.0
2013-03-20 09:45:00,49.06,49.11,48.99,49.07,134600.0,26.564,26.591,26.5261,26.5694,134600.0
2013-03-20 09:50:00,49.07,49.11,49.06,49.08,85900.0,26.5694,26.591,26.564,26.5748,85900.0
2013-03-20 09:55:00,49.08,49.08,48.91,48.92,119100.0,26.5748,26.5748,26.4828,26.4882,119100.0
2013-03-20 10:00:00,48.92,49.01,48.9,48.97,152500.0,26.4882,26.5369,26.4773,26.5152,152500.0
2013-03-20 10:05:00,48.97,49.03,48.96,48.99,161500.0,26.5152,26.5477,26.5098,26.5261,161500.0
2013-03-20 10:10:00,48.99,49.05,48.98,49.03,125100.0,26.5261,26.5586,26.5207,26.5477,125100.0
2013-03-20 10:15:00,49.03,49.03,48.98,49.01,96200.0,26.5477,26.5477,26.5207,26.5369,96200.0
2013-03-20 10:20:00,49.0,49.04,48.97,49.03,129400.0,26.5315,26.5531,26.5152,26.5477,129400.0
2013-03-20 10:25:00,49.03,49.06,49.03,49.05,130000.0,26.5477,26.564,26.5477,26.5586,130000.0
2013-03-20 10:30:00,49.05,49.07,49.04,49.06,120700.0,26.5586,26.5694,26.5531,26.564,120700.0
2013-03-20 10:35:00,49.06,49.07,48.99,49.0,171100.0,26.564,26.5694,26.5261,26.5315,171100.0
2013-03-20 10:40:00,48.98,49.05,48.94,49.0,227500.0,26.5207,26.5586,26.499,26.5315,227500.0
2013-03-20 10:45:00,49.0,49.03,48.99,49.0,51600.0,26.5315,26.5477,26.5261,26.5315,51600.0
2013-03-20 10:50:00,49.0,49.02,48.98,49.01,168900.0,26.5315,26.5423,26.5207,26.5369,168900.0
2013-03-20 10:55:00,49.01,49.01,48.97,48.98,121900.0,26.5369,26.5369,26.5152,26.5207,121900.0
2013-03-20 11:00:00,48.98,48.98,48.88,48.9,276200.0,26.5207,26.5207,26.4665,26.4773,276200.0
2013-03-20 11:05:00,48.91,48.95,48.88,48.95,129600.0,26.4828,26.5044,26.4665,26.5044,129600.0
2013-03-20 11:10:00,48.94,48.97,48.93,48.96,84900.0,26.499,26.5152,26.4936,26.5098,84900.0
2013-03-20 11:15:00,48.95,48.96,48.91,48.92,130900.0,26.5044,26.5098,26.4828,26.4882,130900.0
2013-03-20 11:20:00,48.92,48.95,48.91,48.94,78700.0,26.4882,26.5044,26.4828,26.499,78700.0
2013-03-20 11:25:00,48.94,48.95,48.91,48.92,101200.0,26.499,26.5044,26.4828,26.4882,101200.0
2013-03-20 11:30:00,48.92,48.94,48.91,48.94,106500.0,26.4882,26.499,26.4828,26.499,106500.0
2013-03-20 11:35:00,48.94,48.96,48.93,48.96,262200.0,26.499,26.5098,26.4936,26.5098,262200.0
2013-03-20 11:40:00,48.96,49.0,48.93,48.94,154500.0,26.5098,26.5315,26.4936,26.499,154500.0
2013-03-20 11:45:00,48.94,48.95,48.91,48.92,88400.0,26.499,26.5044,26.4828,26.4882,88400.0
2013-03-20 11:50:00,48.92,48.93,48.9,48.9,65400.0,26.4882,26.4936,26.4773,26.4773,65400.0
2013-03-20 11:55:00,48.9,48.91,48.89,48.91,67100.0,26.4773,26.4828,26.4719,26.4828,67100.0
2013-03-20 12:00:00,48.91,48.91,48.84,48.86,1200100.0,26.4828,26.4828,26.4449,26.4557,1200100.0
2013-03-20 12:05:00,48.85,48.86,48.81,48.84,439300.0,26.4503,26.4557,26.4286,26.4449,439300.0
2013-03-20 12:10:00,48.84,48.9,48.81,48.84,511000.0,26.4449,26.4773,26.4286,26.4449,511000.0
2013-03-20 12:15:00,48.83,48.84,48.77,48.79,200500.0,26.4394,26.4449,26.4069,26.4178,200500.0
2013-03-20 12:20:00,48.78,48.8,48.68,48.69,160700.0,26.4124,26.4232,26.3582,26.3636,160700.0
2013-03-20 12:25:00,48.69,48.7,48.65,48.68,177700.0,26.3636,26.369,26.342,26.3582,177700.0
2013-03-20 12:30:00,48.68,48.7,48.67,48.68,97600.0,26.3582,26.369,26.3528,26.3582,97600.0
2013-03-20 12:35:00,48.69,48.71,48.66,48.69,169600.0,26.3636,26.3745,26.3474,26.3636,169600.0
2013-03-20 12:40:00,48.69,48.7,48.63,48.69,571900.0,26.3636,26.369,26.3311,26.3636,571900.0
2013-03-20 12:45:00,48.69,48.69,48.61,48.64,187500.0,26.3636,26.3636,26.3203,26.3366,187500.0
2013-03-20 12:50:00,48.64,48.65,48.61,48.61,68000.0,26.3366,26.342,26.3203,26.3203,68000.0
2013-03-20 12:55:00,48.61,48.64,48.61,48.63,58200.0,26.3203,26.3366,26.3203,26.3311,58200.0
2013-03-20 13:00:00,48.64,48.65,48.62,48.63,161900.0,26.3366,26.342,26.3257,26.3311,161900.0
2013-03-20 13:05:00,48.64,48.65,48.61,48.63,153800.0,26.3366,26.342,26.3203,26.3311,153800.0
2013-03-20 13:10:00,48.63,48.64,48.61,48.62,142800.0,26.3311,26.3366,26.3203,26.3257,142800.0
2013-03-20 13:15:00,48.61,48.63,48.61,48.63,211700.0,26.3203,26.3311,26.3203,26.3311,211700.0
2013-03-20 13:20:00,48.62,48.65,48.62,48.64,176700.0,26.3257,26.342,26.3257,26.3366,176700.0
2013-03-20 13:25:00,48.64,48.68,48.64,48.66,126400.0,26.3366,26.3582,26.3366,26.3474,126400.0
2013-03-20 13:30:00,48.66,48.66,48.61,48.62,156300.0,26.3474,26.3474,26.3203,26.3257,156300.0
2013-03-20 13:35:00,48.61,48.65,48.61,48.63,66400.0,26.3203,26.342,26.3203,26.3311,66400.0
2013-03-20 13:40:00,48.63,48.64,48.62,48.64,98400.0,26.3311,26.3366,26.3257,26.3366,98400.0
2013-03-20 13:45:00,48.64,48.67,48.63,48.67,134100.0,26.3366,26.3528,26.3311,26.3528,134100.0
2013-03-20 13:50:00,48.67,48.67,48.64,48.65,149100.0,26.3528,26.3528,26.3366,26.342,149100.0
2013-03-20 13:55:00,48.66,48.7,48.64,48.67,155700.0,26.3474,26.369,26.3366,26.3528,155700.0
2013-03-20 14:00:00,48.67,48.73,48.63,48.66,136200.0,26.3528,26.3853,26.3311,26.3474,136200.0
2013-03-20 14:05:00,48.67,48.67,48.63,48.66,136300.0,26.3528,26.3528,26.3311,26.3474,136300.0
2013-03-20 14:10:00,48.65,48.7,48.65,48.68,100300.0,26.342,26.369,26.342,26.3582,100300.0
2013-03-20 14:15:00,48.68,48.73,48.67,48.73,151900.0,26.3582,26.3853,26.3528,26.3853,151900.0
2013-03-20 14:20:00,48.73,48.81,48.72,48.8,139400.0,26.3853,26.4286,26.3799,26.4232,139400.0
2013-03-20 14:25:00,48.8,48.82,48.77,48.79,128700.0,26.4232,26.434,26.4069,26.4178,128700.0
2013-03-20 14:30:00,48.79,48.81,48.77,48.78,54200.0,26.4178,26.4286,26.4069,26.4124,54200.0
2013-03-20 14:35:00,48.77,48.79,48.74,48.78,111400.0,26.4069,26.4178,26.3907,26.4124,111400.0
2013-03-20 14:40:00,48.78,48.79,48.75,48.77,48100.0,26.4124,26.4178,26.3961,26.4069,48100.0
2013-03-20 14:45:00,48.76,48.77,48.72,48.73,107200.0,26.4015,26.4069,26.3799,26.3853,107200.0
2013-03-20 14:50:00,48.73,48.74,48.71,48.71,101000.0,26.3853,26.3907,26.3745,26.3745,101000.0
2013-03-20 14:55:00,48.71,48.72,48.7,48.7,23900.0,26.3745,26.3799,26.369,26.369,23900.0
2013-03-20 15:00:00,48.7,48.7,48.65,48.65,124900.0,26.369,26.369,26.342,26.342,124900.0
2013-03-20 15:05:00,48.65,48.66,48.65,48.66,93700.0,26.342,26.3474,26.342,26.3474,93700.0
2013-03-20 15:10:00,48.66,48.66,48.65,48.66,77200.0,26.3474,26.3474,26.342,26.3474,77200.0
2013-03-20 15:15:00,48.66,48.66,48.63,48.64,116700.0,26.3474,26.3474,26.3311,26.3366,116700.0
2013-03-20 15:20:00,48.64,48.65,48.61,48.61,111500.0,26.3366,26.342,26.3203,26.3203,111500.0
2013-03-20 15:25:00,48.61,48.63,48.6,48.63,100700.0,26.3203,26.3311,26.3149,26.3311,100700.0
2013-03-20 15:30:00,48.63,48.63,48.58,48.6,130800.0,26.3311,26.3311,26.3041,26.3149,130800.0
2013-03-20 15:35:00,48.61,48.66,48.6,48.65,96300.0,26.3203,26.3474,26.3149,26.342,96300.0
2013-03-20 15:40:00,48.64,48.65,48.61,48.61,339700.0,26.3366,26.342,26.3203,26.3203,339700.0
2013-03-20 15:45:00,48.61,48.63,48.59,48.59,422300.0,26.3203,26.3311,26.3095,26.3095,422300.0
2013-03-20 15:50:00,48.59,48.62,48.55,48.57,510300.0,26.3095,26.3257,26.2878,26.2987,510300.0
2013-03-20 15:55:00,48.57,48.63,48.53,48.61,801700.0,26.2987,26.3311,26.277,26.3203,801700.0
2013-03-21 09:30:00,48.21,48.66,48.21,48.41,466700.0,26.1037,26.3474,26.1037,26.212,466700.0
2013-03-21 09:35:00,48.44,48.53,48.38,48.52,190700.0,26.2283,26.277,26.1958,26.2716,190700.0
2013-03-21 09:40:00,48.52,48.62,48.46,48.53,260800.0,26.2716,26.3257,26.2391,26.277,260800.0
2013-03-21 09:45:00,48.52,48.66,48.5,48.63,174900.0,26.2716,26.3474,26.2608,26.3311,174900.0
2013-03-21 09:50:00,48.62,48.64,48.49,48.56,236300.0,26.3257,26.3366,26.2553,26.2932,236300.0
2013-03-21 09:55:00,48.57,48.66,48.54,48.61,81400.0,26.2987,26.3474,26.2824,26.3203,81400.0
2013-03-21 10:00:00,48.61,48.63,48.46,48.46,251300.0,26.3203,26.3311,26.2391,26.2391,251300.0
2013-03-21 10:05:00,48.46,48.53,48.44,48.51,315400.0,26.2391,26.277,26.2283,26.2662,315400.0
2013-03-21 10:10:00,48.51,48.56,48.47,48.51,189500.0,26.2662,26.2932,26.2445,26.2662,189500.0
2013-03-21 10:15:00,48.51,48.51,48.42,48.49,224200.0,26.2662,26.2662,26.2174,26.2553,224200.0
2013-03-21 10:20:00,48.49,48.49,48.41,48.46,196400.0,26.2553,26.2553,26.212,26.2391,196400.0
2013-03-21 10:25:00,48.47,48.56,48.46,48.53,146400.0,26.2445,26.2932,26.2391,26.277,146400.0
2013-03-21 10:30:00,48.52,48.6,48.51,48.6,76500.0,26.2716,26.3149,26.2662,26.3149,76500.0
2013-03-21 10:35:00,48.6,48.6,48.48,48.48,95900.0,26.3149,26.3149,26.2499,26.2499,95900.0
2013-03-21 10:40:00,48.48,48.6,48.48,48.56,65200.0,26.2499,26.3149,26.2499,26.2932,65200.0
2013-03-21 10:45:00,48.56,48.6,48.48,48.49,1036700.0,26.2932,26.3149,26.2499,26.2553,1036700.0
2013-03-21 10:50:00,48.5,48.55,48.44,48.54,184300.0,26.2608,26.2878,26.2283,26.2824,184300.0
2013-03-21 10:55:00,48.54,48.57,48.53,48.56,65400.0,26.2824,26.2987,26.277,26.2932,65400.0
2013-03-21 11:00:00,48.55,48.61,48.53,48.61,101600.0,26.2878,26.3203,26.277,26.3203,101600.0
2013-03-21 11:05:00,48.61,48.65,48.61,48.65,62800.0,26.3203,26.342,26.3203,26.342,62800.0
2013-03-21 11:10:00,48.65,48.65,48.6,48.63,95100.0,26.342,26.342,26.3149,26.3311,95100.0
2013-03-21 11:15:00,48.64,48.69,48.63,48.69,44900.0,26.3366,26.3636,26.3311,26.3636,44900.0
2013-03-21 11:20:00,48.69,48.7,48.64,48.7,80700.0,26.3636,26.369,26.3366,26.369,80700.0
2013-03-21 11:25:00,48.7,48.72,48.67,48.68,88600.0,26.369,26.3799,26.3528,26.3582,88600.0
2013-03-21 11:30:00,48.68,48.74,48.67,48.73,57800.0,26.3582,26.3907,26.3528,26.3853,57800.0
2013-03-21 11:35:00,48.73,48.8,48.73,48.79,80000.0,26.3853,26.4232,26.3853,26.4178,80000.0
2013-03-21 11:40:00,48.8,48.86,48.79,48.85,137700.0,26.4232,26.4557,26.4178,26.4503,137700.0
2013-03-21 11:45:00,48.85,48.85,48.77,48.81,71200.0,26.4503,26.4503,26.4069,26.4286,71200.0
2013-03-21 11:50:00,48.81,48.85,48.81,48.84,52300.0,26.4286,26.4503,26.4286,26.4449,52300.0
2013-03-21 11:55:00,48.84,48.85,48.77,48.81,71700.0,26.4449,26.4503,26.4069,26.4286,71700.0
2013-03-21 12:00:00,48.82,48.84,48.81,48.84,46600.0,26.434,26.4449,26.4286,26.4449,46600.0
2013-03-21 12:05:00,48.84,48.85,48.81,48.85,46700.0,26.4449,26.4503,26.4286,26.4503,46700.0
2013-03-21 12:10:00,48.84,48.84,48.78,48.79,47200.0,26.4449,26.4449,26.4124,26.4178,47200.0
2013-03-21 12:15:00,48.78,48.8,48.75,48.75,48400.0,26.4124,26.4232,26.3961,26.3961,48400.0
2013-03-21 12:20:00,48.75,48.75,48.72,48.73,44600.0,26.3961,26.3961,26.3799,26.3853,44600.0
2013-03-21 12:25:00,48.72,48.73,48.68,48.7,106100.0,26.3799,26.3853,26.3582,26.369,106100.0
2013-03-21 12:30:00,48.69,48.72,48.69,48.69,61900.0,26.3636,26.3799,26.3636,26.3636,61900.0
2013-03-21 12:35:00,48.7,48.73,48.69,48.7,32900.0,26.369,26.3853,26.3636,26.369,32900.0
2013-03-21 12:40:00,48.71,48.75,48.71,48.73,38600.0,26.3745,26.3961,26.3745,26.3853,38600.0
2013-03-21 12:45:00,48.74,48.76,48.71,48.71,43100.0,26.3907,26.4015,26.3745,26.3745,43100.0
2013-03-21 12:50:00,48.71,48.75,48.63,48.65,178600.0,26.3745,26.3961,26.3311,26.342,178600.0
2013-03-21 12:55:00,48.66,48.69,48.65,48.68,27700.0,26.3474,26.3636,26.342,26.3582,27700.0
2013-03-21 13:00:00,48.67,48.7,48.66,48.7,74200.0,26.3528,26.369,26.3474,26.369,74200.0
2013-03-21 13:05:00,48.69,48.73,48.69,48.73,31800.0,26.3636,26.3853,26.3636,26.3853,31800.0
2013-03-21 13:10:00,48.72,48.77,48.69,48.74,160400.0,26.3799,26.4069,26.3636,26.3907,160400.0
2013-03-21 13:15:00,48.73,48.77,48.71,48.71,89000.0,26.3853,26.4069,26.3745,26.3745,89000.0
2013-03-21 13:20:00,48.71,48.72,48.66,48.66,54100.0,26.3745,26.3799,26.3474,26.3474,54100.0
2013-03-21 13:25:00,48.67,48.69,48.65,48.67,39900.0,26.3528,26.3636,26.342,26.3528,39900.0
2013-03-21 13:30:00,48.67,48.68,48.62,48.64,209700.0,26.3528,26.3582,26.3257,26.3366,209700.0
2013-03-21 13:35:00,48.64,48.72,48.63,48.69,56200.0,26.3366,26.3799,26.3311,26.3636,56200.0
2013-03-21 13:40:00,48.69,48.74,48.69,48.69,112500.0,26.3636,26.3907,26.3636,26.3636,112500.0
2013-03-21 13:45:00,48.7,48.73,48.68,48.7,98500.0,26.369,26.3853,26.3582,26.369,98500.0
2013-03-21 13:50:00,48.7,48.72,48.7,48.7,59100.0,26.369,26.3799,26.369,26.369,59100.0
2013-03-21 13:55:00,48.7,48.72,48.68,48.71,114600.0,26.369,26.3799,26.3582,26.3745,114600.0
2013-03-21 14:00:00,48.71,48.71,48.62,48.65,246400.0,26.3745,26.3745,26.3257,26.342,246400.0
2013-03-21 14:05:00,48.65,48.67,48.61,48.66,64700.0,26.342,26.3528,26.3203,26.3474,64700.0
2013-03-21 14:10:00,48.66,48.74,48.65,48.71,113500.0,26.3474,26.3907,26.342,26.3745,113500.0
2013-03-21 14:15:00,48.71,48.79,48.71,48.78,93200.0,26.3745,26.4178,26.3745,26.4124,93200.0
2013-03-21 14:20:00,48.79,48.79,48.76,48.77,145400.0,26.4178,26.4178,26.4015,26.4069,145400.0
2013-03-21 14:25:00,48.77,48.78,48.76,48.77,85500.0,26.4069,26.4124,26.4015,26.4069,85500.0
2013-03-21 14:30:00,48.78,48.79,48.76,48.78,62100.0,26.4124,26.4178,26.4015,26.4124,62100.0
2013-03-21 14:35:00,48.77,48.79,48.77,48.78,95300.0,26.4069,26.4178,26.4069,26.4124,95300.0
2013-03-21 14:40:00,48.79,48.81,48.77,48.8,99000.0,26.4178,26.4286,26.4069,26.4232,99000.0
2013-03-21 14:45:00,48.81,48.83,48.79,48.8,84100.0,26.4286,26.4394,26.4178,26.4232,84100.0
2013-03-21 14:50:00,48.82,48.82,48.79,48.8,83100.0,26.434,26.434,26.4178,26.4232,83100.0
2013-03-21 14:55:00,48.8,48.85,48.8,48.84,96600.0,26.4232,26.4503,26.4232,26.4449,96600.0
2013-03-21 15:00:00,48.84,48.88,48.84,48.86,78800.0,26.4449,26.4665,26.4449,26.4557,78800.0
2013-03-21 15:05:00,48.85,48.87,48.84,48.87,168800.0,26.4503,26.4611,26.4449,26.4611,168800.0
2013-03-21 15:10:00,48.86,48.88,48.85,48.86,193500.0,26.4557,26.4665,26.4503,26.4557,193500.0
2013-03-21 15:15:00,48.86,48.86,48.8,48.8,112400.0,26.4557,26.4557,26.4232,26.4232,112400.0
2013-03-21 15:20:00,48.8,48.82,48.8,48.81,87400.0,26.4232,26.434,26.4232,26.4286,87400.0
2013-03-21 15:25:00,48.82,48.87,48.81,48.87,191200.0,26.434,26.4611,26.4286,26.4611,191200.0
2013-03-21 15:30:00,48.86,48.87,48.85,48.86,92300.0,26.4557,26.4611,26.4503,26.4557,92300.0
2013-03-21 15:35:00,48.85,48.88,48.84,48.86,273500.0,26.4503,26.4665,26.4449,26.4557,273500.0
2013-03-21 15:40:00,48.87,48.88,48.85,48.87,135000.0,26.4611,26.4665,26.4503,26.4611,135000.0
2013-03-21 15:45:00,48.87,48.88,48.82,48.88,448200.0,26.4611,26.4665,26.434,26.4665,448200.0
2013-03-21 15:50:00,48.87,48.88,48.81,48.83,240500.0,26.4611,26.4665,26.4286,26.4394,240500.0
2013-03-21 15:55:00,48.83,48.85,48.8,48.8,460300.0,26.4394,26.4503,26.4232,26.4232,460300.0
2013-03-22 09:30:00,48.93,49.0,48.72,48.92,246900.0,26.4936,26.5315,26.3799,26.4882,246900.0
2013-03-22 09:35:00,48.91,48.99,48.88,48.98,100300.0,26.4828,26.5261,26.4665,26.5207,100300.0
2013-03-22 09:40:00,48.98,48.99,48.92,48.95,72600.0,26.5207,26.5261,26.4882,26.5044,72600.0
2013-03-22 09:45:00,48.94,49.03,48.93,48.99,176200.0,26.499,26.5477,26.4936,26.5261,176200.0
2013-03-22 09:50:00,49.0,49.05,48.99,49.04,70500.0,26.5315,26.5586,26.5261,26.5531,70500.0
2013-03-22 09:55:00,49.05,49.09,49.05,49.06,56500.0,26.5586,26.5802,26.5586,26.564,56500.0
2013-03-22 10:00:00,49.06,49.08,49.04,49.08,41700.0,26.564,26.5748,26.5531,26.5748,41700.0
2013-03-22 10:05:00,49.07,49.14,49.05,49.13,98700.0,26.5694,26.6073,26.5586,26.6019,98700.0
2013-03-22 10:10:00,49.13,49.15,49.09,49.09,112300.0,26.6019,26.6127,26.5802,26.5802,112300.0
2013-03-22 10:15:00,49.09,49.11,49.05,49.05,77000.0,26.5802,26.591,26.5586,26.5586,77000.0
2013-03-22 10:20:00,49.05,49.08,49.02,49.02,71600.0,26.5586,26.5748,26.5423,26.5423,71600.0
2013-03-22 10:25:00,49.03,49.08,49.01,49.07,142400.0,26.5477,26.5748,26.5369,26.5694,142400.0
2013-03-22 10:30:00,49.07,49.1,49.03,49.03,102000.0,26.5694,26.5856,26.5477,26.5477,102000.0
2013-03-22 10:35:00,49.03,49.07,49.0,49.04,73900.0,26.5477,26.5694,26.5315,26.5531,73900.0
2013-03-22 10:40:00,49.04,49.07,49.02,49.04,39300.0,26.5531,26.5694,26.5423,26.5531,39300.0
2013-03-22 10:45:00,49.05,49.08,48.98,49.0,91900.0,26.5586,26.5748,26.5207,26.5315,91900.0
2013-03-22 10:50:00,49.0,49.02,48.96,49.0,163200.0,26.5315,26.5423,26.5098,26.5315,163200.0
2013-03-22 10:55:00,49.0,49.05,48.98,49.05,41600.0,26.5315,26.5586,26.5207,26.5586,41600.0
2013-03-22 11:00:00,49.04,49.09,49.01,49.02,96300.0,26.5531,26.5802,26.5369,26.5423,96300.0
2013-03-22 11:05:00,49.02,49.05,49.0,49.01,25400.0,26.5423,26.5586,26.5315,26.5369,25400.0
2013-03-22 11:10:00,49.02,49.04,48.99,49.02,73100.0,26.5423,26.5531,26.5261,26.5423,73100.0
2013-03-22 11:15:00,49.03,49.05,49.01,49.02,58900.0,26.5477,26.5586,26.5369,26.5423,58900.0
2013-03-22 11:20:00,49.02,49.04,49.01,49.01,44500.0,26.5423,26.5531,26.5369,26.5369,44500.0
2013-03-22 11:25:00,49.02,49.08,49.0,49.07,33700.0,26.5423,26.5748,26.5315,26.5694,33700.0
2013-03-22 11:30:00,49.06,49.09,49.06,49.08,41800.0,26.564,26.5802,26.564,26.5748,41800.0
2013-03-22 11:35:00,49.09,49.1,49.04,49.06,52500.0,26.5802,26.5856,26.5531,26.564,52500.0
2013-03-22 11:40:00,49.06,49.06,48.99,49.0,431900.0,26.564,26.564,26.5261,26.5315,431900.0
2013-03-22 11:45:00,49.0,49.04,48.99,49.03,72200.0,26.5315,26.5531,26.5261,26.5477,72200.0
2013-03-22 11:50:00,49.03,49.04,49.0,49.03,99100.0,26.5477,26.5531,26.5315,26.5477,99100.0
2013-03-22 11:55:00,49.02,49.07,49.0,49.02,78200.0,26.5423,26.5694,26.5315,26.5423,78200.0
2013-03-22 12:00:00,49.02,49.05,49.02,49.04,43800.0,26.5423,26.5586,26.5423,26.5531,43800.0
2013-03-22 12:05:00,49.03,49.05,49.02,49.05,44600.0,26.5477,26.5586,26.5423,26.5586,44600.0
2013-03-22 12:10:00,49.06,49.07,48.99,49.02,73300.0,26.564,26.5694,26.5261,26.5423,73300.0
2013-03-22 12:15:00,49.02,49.03,49.0,49.02,45200.0,26.5423,26.5477,26.5315,26.5423,45200.0
2013-03-22 12:20:00,49.01,49.02,48.97,48.98,103800.0,26.5369,26.5423,26.5152,26.5207,103800.0
2013-03-22 12:25:00,48.98,49.0,48.97,49.0,236400.0,26.5207,26.5315,26.5152,26.5315,236400.0
2013-03-22 12:30:00,49.0,49.0,48.98,49.0,73900.0,26.5315,26.5315,26.5207,26.5315,73900.0
2013-03-22 12:35:00,49.0,49.0,48.98,49.0,26500.0,26.5315,26.5315,26.5207,26.5315,26500.0
2013-03-22 12:40:00,49.0,49.0,48.99,49.0,107300.0,26.5315,26.5315,26.5261,26.5315,107300.0
2013-03-22 12:45:00,49.0,49.0,48.98,48.99,78400.0,26.5315,26.5315,26.5207,26.5261,78400.0
2013-03-22 12:50:00,49.0,49.0,48.98,49.0,165600.0,26.5315,26.5315,26.5207,26.5315,165600.0
2013-03-22 12:55:00,48.99,49.0,48.99,49.0,36200.0,26.5261,26.5315,26.5261,26.5315,36200.0
2013-03-22 13:00:00,49.0,49.0,48.97,48.98,128700.0,26.5315,26.5315,26.5152,26.5207,128700.0
2013-03-22 13:05:00,48.99,49.0,48.97,48.98,49100.0,26.5261,26.5315,26.5152,26.5207,49100.0
2013-03-22 13:10:00,48.98,49.0,48.98,48.98,47400.0,26.5207,26.5315,26.5207,26.5207,47400.0
2013-03-22 13:15:00,48.98,49.0,48.97,48.99,21900.0,26.5207,26.5315,26.5152,26.5261,21900.0
2013-03-22 13:20:00,49.0,49.04,48.98,49.0,281900.0,26.5315,26.5531,26.5207,26.5315,281900.0
2013-03-22 13:25:00,48.99,49.0,48.97,48.97,69600.0,26.5261,26.5315,26.5152,26.5152,69600.0
2013-03-22 13:30:00,48.98,49.0,48.97,48.98,370000.0,26.5207,26.5315,26.5152,26.5207,370000.0
2013-03-22 13:35:00,48.98,48.99,48.97,48.98,29200.0,26.5207,26.5261,26.5152,26.5207,29200.0
2013-03-22 13:40:00,48.99,49.0,48.97,48.98,35900.0,26.5261,26.5315,26.5152,26.5207,35900.0
2013-03-22 13:45:00,48.98,48.99,48.96,48.98,40400.0,26.5207,26.5261,26.5098,26.5207,40400.0
2013-03-22 13:50:00,48.98,49.0,48.97,48.99,222700.0,26.5207,26.5315,26.5152,26.5261,222700.0
2013-03-22 13:55:00,48.99,49.0,48.96,48.97,47500.0,26.5261,26.5315,26.5098,26.5152,47500.0
2013-03-22 14:00:00,48.98,49.0,48.98,49.0,35300.0,26.5207,26.5315,26.5207,26.5315,35300.0
2013-03-22 14:05:00,49.0,49.0,48.97,48.98,65900.0,26.5315,26.5315,26.5152,26.5207,65900.0
2013-03-22 14:10:00,48.98,49.0,48.98,48.98,83500.0,26.5207,26.5315,26.5207,26.5207,83500.0
2013-03-22 14:15:00,48.98,48.99,48.97,48.97,19600.0,26.5207,26.5261,26.5152,26.5152,19600.0
2013-03-22 14:20:00,48.98,48.99,48.96,48.98,36700.0,26.5207,26.5261,26.5098,26.5207,36700.0
2013-03-22 14:25:00,48.98,49.0,48.98,48.99,539900.0,26.5207,26.5315,26.5207,26.5261,539900.0
2013-03-22 14:30:00,48.99,49.0,48.97,48.98,40400.0,26.5261,26.5315,26.5152,26.5207,40400.0
2013-03-22 14:35:00,48.98,49.0,48.97,49.0,84700.0,26.5207,26.5315,26.5152,26.5315,84700.0
2013-03-22 14:40:00,49.0,49.0,48.98,48.99,51100.0,26.5315,26.5315,26.5207,26.5261,51100.0
2013-03-22 14:45:00,48.99,49.0,48.98,48.99,43600.0,26.5261,26.5315,26.5207,26.5261,43600.0
2013-03-22 14:50:00,48.98,48.99,48.96,48.96,39600.0,26.5207,26.5261,26.5098,26.5098,39600.0
2013-03-22 14:55:00,48.96,48.97,48.93,48.95,97300.0,26.5098,26.5152,26.4936,26.5044,97300.0
2013-03-22 15:00:00,48.95,48.96,48.92,48.95,403900.0,26.5044,26.5098,26.4882,26.5044,403900.0
2013-03-22 15:05:00,48.95,48.96,48.94,48.94,63400.0,26.5044,26.5098,26.499,26.499,63400.0
2013-03-22 15:10:00,48.95,48.98,48.94,48.96,84300.0,26.5044,26.5207,26.499,26.5098,84300.0
2013-03-22 15:15:00,48.95,48.97,48.94,48.95,46400.0,26.5044,26.5152,26.499,26.5044,46400.0
2013-03-22 15:20:00,48.95,48.95,48.92,48.93,63800.0,26.5044,26.5044,26.4882,26.4936,63800.0
2013-03-22 15:25:00,48.93,48.95,48.91,48.94,88500.0,26.4936,26.5044,26.4828,26.499,88500.0
2013-03-22 15:30:00,48.93,48.95,48.93,48.94,52300.0,26.4936,26.5044,26.4936,26.499,52300.0
2013-03-22 15:35:00,48.94,48.96,48.91,48.94,91300.0,26.499,26.5098,26.4828,26.499,91300.0
2013-03-22 15:40:00,48.94,48.97,48.93,48.93,67300.0,26.499,26.5152,26.4936,26.4936,67300.0
2013-03-22 15:45:00,48.94,48.94,48.89,48.89,107900.0,26.499,26.499,26.4719,26.4719,107900.0
2013-03-22 15:50:00,48.89,48.9,48.87,48.87,96400.0,26.4719,26.4773,26.4611,26.4611,96400.0
2013-03-22 15:55:00,48.87,49.01,48.87,49.01,398000.0,26.4611,26.5369,26.4611,26.5369,398000.0
2013-03-25 09:30:00,49.19,49.2,49.0,49.06,236600.0,26.6344,26.6398,26.5315,26.564,236600.0
2013-03-25 09:35:00,49.04,49.19,49.03,49.15,277200.0,26.5531,26.6344,26.5477,26.6127,277200.0
2013-03-25 09:40:00,49.16,49.19,49.12,49.13,120300.0,26.6181,26.6344,26.5965,26.6019,120300.0
2013-03-25 09:45:00,49.13,49.19,49.09,49.17,214700.0,26.6019,26.6344,26.5802,26.6235,214700.0
2013-03-25 09:50:00,49.17,49.28,49.15,49.26,226400.0,26.6235,26.6831,26.6127,26.6723,226400.0
2013-03-25 09:55:00,49.27,49.27,49.2,49.23,74400.0,26.6777,26.6777,26.6398,26.656,74400.0
2013-03-25 10:00:00,49.22,49.29,49.19,49.28,130800.0,26.6506,26.6885,26.6344,26.6831,130800.0
2013-03-25 10:05:00,49.28,49.37,49.28,49.31,113900.0,26.6831,26.7318,26.6831,26.6993,113900.0
2013-03-25 10:10:00,49.31,49.32,49.24,49.26,164800.0,26.6993,26.7048,26.6614,26.6723,164800.0
2013-03-25 10:15:00,49.26,49.3,49.21,49.3,186200.0,26.6723,26.6939,26.6452,26.6939,186200.0
2013-03-25 10:20:00,49.29,49.31,49.27,49.31,60100.0,26.6885,26.6993,26.6777,26.6993,60100.0
2013-03-25 10:25:00,49.3,49.3,49.24,49.25,149000.0,26.6939,26.6939,26.6614,26.6668,149000.0
2013-03-25 10:30:00,49.24,49.25,49.21,49.23,129400.0,26.6614,26.6668,26.6452,26.656,129400.0
2013-03-25 10:35:00,49.23,49.24,49.2,49.23,105400.0,26.656,26.6614,26.6398,26.656,105400.0
2013-03-25 10:40:00,49.23,49.23,49.2,49.21,185900.0,26.656,26.656,26.6398,26.6452,185900.0
2013-03-25 10:45:00,49.21,49.21,49.13,49.21,305500.0,26.6452,26.6452,26.6019,26.6452,305500.0
2013-03-25 10:50:00,49.2,49.2,49.16,49.18,166000.0,26.6398,26.6398,26.6181,26.6289,166000.0
2013-03-25 10:55:00,49.18,49.24,49.18,49.2,130600.0,26.6289,26.6614,26.6289,26.6398,130600.0
2013-03-25 11:00:00,49.2,49.26,49.18,49.25,78400.0,26.6398,26.6723,26.6289,26.6668,78400.0
2013-03-25 11:05:00,49.26,49.34,49.25,49.33,125800.0,26.6723,26.7156,26.6668,26.7102,125800.0
2013-03-25 11:10:00,49.33,49.44,49.32,49.34,182200.0,26.7102,26.7697,26.7048,26.7156,182200.0
2013-03-25 11:15:00,49.34,49.37,49.27,49.27,100100.0,26.7156,26.7318,26.6777,26.6777,100100.0
2013-03-25 11:20:00,49.27,49.34,49.25,49.33,272800.0,26.6777,26.7156,26.6668,26.7102,272800.0
2013-03-25 11:25:00,49.33,49.36,49.32,49.33,67700.0,26.7102,26.7264,26.7048,26.7102,67700.0
2013-03-25 11:30:00,49.32,49.38,49.31,49.36,78200.0,26.7048,26.7372,26.6993,26.7264,78200.0
2013-03-25 11:35:00,49.35,49.37,49.28,49.3,151400.0,26.721,26.7318,26.6831,26.6939,151400.0
2013-03-25 11:40:00,49.31,49.31,49.22,49.28,530300.0,26.6993,26.6993,26.6506,26.6831,530300.0
2013-03-25 11:45:00,49.28,49.32,49.25,49.31,101900.0,26.6831,26.7048,26.6668,26.6993,101900.0
2013-03-25 11:50:00,49.31,49.36,49.29,49.36,81400.0,26.6993,26.7264,26.6885,26.7264,81400.0
2013-03-25 11:55:00,49.35,49.36,49.34,49.34,77100.0,26.721,26.7264,26.7156,26.7156,77100.0
2013-03-25 12:00:00,49.35,49.35,49.25,49.25,120000.0,26.721,26.721,26.6668,26.6668,120000.0
2013-03-25 12:05:00,49.26,49.26,49.15,49.17,131300.0,26.6723,26.6723,26.6127,26.6235,131300.0
2013-03-25 12:10:00,49.17,49.17,49.11,49.14,86200.0,26.6235,26.6235,26.591,26.6073,86200.0
2013-03-25 12:15:00,49.14,49.18,49.13,49.17,131200.0,26.6073,26.6289,26.6019,26.6235,131200.0
2013-03-25 12:20:00,49.18,49.24,49.15,49.22,100200.0,26.6289,26.6614,26.6127,26.6506,100200.0
2013-03-25 12:25:00,49.22,49.26,49.21,49.23,203300.0,26.6506,26.6723,26.6452,26.656,203300.0
2013-03-25 12:30:00,49.23,49.25,49.19,49.19,87700.0,26.656,26.6668,26.6344,26.6344,87700.0
2013-03-25 12:35:00,49.18,49.19,49.15,49.15,58900.0,26.6289,26.6344,26.6127,26.6127,58900.0
2013-03-25 12:40:00,49.15,49.17,49.15,49.15,35200.0,26.6127,26.6235,26.6127,26.6127,35200.0
2013-03-25 12:45:00,49.15,49.16,49.14,49.15,84200.0,26.6127,26.6181,26.6073,26.6127,84200.0
2013-03-25 12:50:00,49.15,49.15,49.03,49.04,89000.0,26.6127,26.6127,26.5477,26.5531,89000.0
2013-03-25 12:55:00,49.05,49.12,49.02,49.09,85400.0,26.5586,26.5965,26.5423,26.5802,85400.0
2013-03-25 13:00:00,49.08,49.09,49.02,49.07,80500.0,26.5748,26.5802,26.5423,26.5694,80500.0
2013-03-25 13:05:00,49.08,49.09,49.0,49.02,92000.0,26.5748,26.5802,26.5315,26.5423,92000.0
2013-03-25 13:10:00,49.02,49.04,48.98,49.01,78700.0,26.5423,26.5531,26.5207,26.5369,78700.0
2013-03-25 13:15:00,49.01,49.07,49.01,49.07,72400.0,26.5369,26.5694,26.5369,26.5694,72400.0
2013-03-25 13:20:00,49.07,49.12,49.05,49.12,102500.0,26.5694,26.5965,26.5586,26.5965,102500.0
2013-03-25 13:25:00,49.11,49.16,49.09,49.14,89100.0,26.591,26.6181,26.5802,26.6073,89100.0
2013-03-25 13:30:00,49.14,49.14,49.1,49.11,85200.0,26.6073,26.6073,26.5856,26.591,85200.0
2013-03-25 13:35:00,49.11,49.15,49.09,49.12,171800.0,26.591,26.6127,26.5802,26.5965,171800.0
2013-03-25 13:40:00,49.12,49.13,49.09,49.13,112800.0,26.5965,26.6019,26.5802,26.6019,112800.0
2013-03-25 13:45:00,49.14,49.3,49.13,49.29,115700.0,26.6073,26.6939,26.6019,26.6885,115700.0
2013-03-25 13:50:00,49.3,49.32,49.23,49.23,227900.0,26.6939,26.7048,26.656,26.656,227900.0
2013-03-25 13:55:00,49.25,49.29,49.22,49.24,78900.0,26.6668,26.6885,26.6506,26.6614,78900.0
2013-03-25 14:00:00,49.23,49.25,49.2,49.24,126200.0,26.656,26.6668,26.6398,26.6614,126200.0
2013-03-25 14:05:00,49.23,49.27,49.22,49.25,92500.0,26.656,26.6777,26.6506,26.6668,92500.0
2013-03-25 14:10:00,49.24,49.25,49.2,49.2,65000.0,26.6614,26.6668,26.6398,26.6398,65000.0
2013-03-25 14:15:00,49.21,49.29,49.21,49.27,75100.0,26.6452,26.6885,26.6452,26.6777,75100.0
2013-03-25 14:20:00,49.27,49.33,49.24,49.24,79700.0,26.6777,26.7102,26.6614,26.6614,79700.0
2013-03-25 14:25:00,49.24,49.25,49.21,49.23,55400.0,26.6614,26.6668,26.6452,26.656,55400.0
2013-03-25 14:30:00,49.23,49.23,49.17,49.2,80700.0,26.656,26.656,26.6235,26.6398,80700.0
2013-03-25 14:35:00,49.19,49.21,49.14,49.16,86900.0,26.6344,26.6452,26.6073,26.6181,86900.0
2013-03-25 14:40:00,49.15,49.16,49.13,49.16,75500.0,26.6127,26.6181,26.6019,26.6181,75500.0
2013-03-25 14:45:00,49.15,49.19,49.15,49.17,50300.0,26.6127,26.6344,26.6127,26.6235,50300.0
2013-03-25 14:50:00,49.16,49.22,49.16,49.19,62100.0,26.6181,26.6506,26.6181,26.6344,62100.0
2013-03-25 14:55:00,49.19,49.22,49.17,49.19,77100.0,26.6344,26.6506,26.6235,26.6344,77100.0
2013-03-25 15:00:00,49.19,49.19,49.09,49.12,87900.0,26.6344,26.6344,26.5802,26.5965,87900.0
2013-03-25 15:05:00,49.12,49.12,49.05,49.06,147700.0,26.5965,26.5965,26.5586,26.564,147700.0
2013-03-25 15:10:00,49.05,49.09,49.04,49.07,125300.0,26.5586,26.5802,26.5531,26.5694,125300.0
2013-03-25 15:15:00,49.07,49.1,49.03,49.03,134800.0,26.5694,26.5856,26.5477,26.5477,134800.0
2013-03-25 15:20:00,49.02,49.06,48.97,48.98,138600.0,26.5423,26.564,26.5152,26.5207,138600.0
2013-03-25 15:25:00,48.99,49.02,48.97,48.99,111000.0,26.5261,26.5423,26.5152,26.5261,111000.0
2013-03-25 15:30:00,48.99,49.05,48.98,49.03,117200.0,26.5261,26.5586,26.5207,26.5477,117200.0
2013-03-25 15:35:00,49.03,49.04,48.99,49.03,171300.0,26.5477,26.5531,26.5261,26.5477,171300.0
2013-03-25 15:40:00,49.03,49.06,49.02,49.02,129900.0,26.5477,26.564,26.5423,26.5423,129900.0
2013-03-25 15:45:00,49.02,49.07,48.97,49.03,335500.0,26.5423,26.5694,26.5152,26.5477,335500.0
2013-03-25 15:50:00,49.03,49.13,49.02,49.11,269700.0,26.5477,26.6019,26.5423,26.591,269700.0
2013-03-25 15:55:00,49.11,49.21,49.09,49.17,616100.0,26.591,26.6452,26.5802,26.6235,616100.0
2013-03-26 09:30:00,49.38,49.41,49.2,49.2,265300.0,26.7372,26.7535,26.6398,26.6398,265300.0
2013-03-26 09:35:00,49.2,49.29,49.16,49.23,127100.0,26.6398,26.6885,26.6181,26.656,127100.0
2013-03-26 09:40:00,49.22,49.32,49.22,49.3,110200.0,26.6506,26.7048,26.6506,26.6939,110200.0
2013-03-26 09:45:00,49.31,49.38,49.29,49.35,342400.0,26.6993,26.7372,26.6885,26.721,342400.0
2013-03-26 09:50:00,49.36,49.4,49.33,49.39,144600.0,26.7264,26.7481,26.7102,26.7427,144600.0
2013-03-26 09:55:00,49.39,49.45,49.38,49.39,184800.0,26.7427,26.7751,26.7372,26.7427,184800.0
2013-03-26 10:00:00,49.39,49.43,49.32,49.4,165200.0,26.7427,26.7643,26.7048,26.7481,165200.0
2013-03-26 10:05:00,49.4,49.41,49.36,49.36,263900.0,26.7481,26.7535,26.7264,26.7264,263900.0
2013-03-26 10:10:00,49.36,49.4,49.36,49.37,117900.0,26.7264,26.7481,26.7264,26.7318,117900.0
2013-03-26 10:15:00,49.37,49.37,49.28,49.29,100600.0,26.7318,26.7318,26.6831,26.6885,100600.0
2013-03-26 10:20:00,49.28,49.39,49.28,49.39,336200.0,26.6831,26.7427,26.6831,26.7427,336200.0
2013-03-26 10:25:00,49.39,49.47,49.38,49.44,413800.0,26.7427,26.786,26.7372,26.7697,413800.0
2013-03-26 10:30:00,49.45,49.49,49.45,49.46,280900.0,26.7751,26.7968,26.7751,26.7806,280900.0
2013-03-26 10:35:00,49.46,49.49,49.46,49.48,86500.0,26.7806,26.7968,26.7806,26.7914,86500.0
2013-03-26 10:40:00,49.48,49.52,49.45,49.45,211800.0,26.7914,26.813,26.7751,26.7751,211800.0
2013-03-26 10:45:00,49.45,49.51,49.43,49.51,230500.0,26.7751,26.8076,26.7643,26.8076,230500.0
2013-03-26 10:50:00,49.5,49.55,49.48,49.5,288200.0,26.8022,26.8293,26.7914,26.8022,288200.0
2013-03-26 10:55:00,49.5,49.56,49.49,49.55,152900.0,26.8022,26.8347,26.7968,26.8293,152900.0
2013-03-26 11:00:00,49.55,49.56,49.5,49.55,273700.0,26.8293,26.8347,26.8022,26.8293,273700.0
2013-03-26 11:05:00,49.54,49.56,49.52,49.55,84800.0,26.8239,26.8347,26.813,26.8293,84800.0
2013-03-26 11:10:00,49.55,49.56,49.53,49.55,82800.0,26.8293,26.8347,26.8185,26.8293,82800.0
2013-03-26 11:15:00,49.55,49.56,49.53,49.53,44400.0,26.8293,26.8347,26.8185,26.8185,44400.0
2013-03-26 11:20:00,49.53,49.57,49.53,49.55,128900.0,26.8185,26.8401,26.8185,26.8293,128900.0
2013-03-26 11:25:00,49.55,49.59,49.54,49.57,90500.0,26.8293,26.8509,26.8239,26.8401,90500.0
2013-03-26 11:30:00,49.58,49.59,49.56,49.57,110300.0,26.8455,26.8509,26.8347,26.8401,110300.0
2013-03-26 11:35:00,49.57,49.58,49.56,49.57,31800.0,26.8401,26.8455,26.8347,26.8401,31800.0
2013-03-26 11:40:00,49.56,49.58,49.54,49.55,433800.0,26.8347,26.8455,26.8239,26.8293,433800.0
2013-03-26 11:45:00,49.55,49.55,49.51,49.52,83000.0,26.8293,26.8293,26.8076,26.813,83000.0
2013-03-26 11:50:00,49.53,49.54,49.5,49.51,131900.0,26.8185,26.8239,26.8022,26.8076,131900.0
2013-03-26 11:55:00,49.52,49.52,49.5,49.51,81000.0,26.813,26.813,26.8022,26.8076,81000.0
2013-03-26 12:00:00,49.51,49.51,49.49,49.49,103500.0,26.8076,26.8076,26.7968,26.7968,103500.0
2013-03-26 12:05:00,49.49,49.51,49.49,49.5,106200.0,26.7968,26.8076,26.7968,26.8022,106200.0
2013-03-26 12:10:00,49.48,49.53,49.47,49.5,144200.0,26.7914,26.8185,26.786,26.8022,144200.0
2013-03-26 12:15:00,49.5,49.52,49.5,49.5,87500.0,26.8022,26.813,26.8022,26.8022,87500.0
2013-03-26 12:20:00,49.5,49.51,49.5,49.5,68700.0,26.8022,26.8076,26.8022,26.8022,68700.0
2013-03-26 12:25:00,49.51,49.52,49.45,49.52,141700.0,26.8076,26.813,26.7751,26.813,141700.0
2013-03-26 12:30:00,49.52,49.52,49.48,49.48,79600.0,26.813,26.813,26.7914,26.7914,79600.0
2013-03-26 12:35:00,49.48,49.5,49.46,49.47,62500.0,26.7914,26.8022,26.7806,26.786,62500.0
2013-03-26 12:40:00,49.47,49.5,49.47,49.48,32300.0,26.786,26.8022,26.786,26.7914,32300.0
2013-03-26 12:45:00,49.48,49.5,49.47,49.47,34300.0,26.7914,26.8022,26.786,26.786,34300.0
2013-03-26 12:50:00,49.47,49.5,49.46,49.49,44200.0,26.786,26.8022,26.7806,26.7968,44200.0
2013-03-26 12:55:00,49.5,49.5,49.48,49.49,23600.0,26.8022,26.8022,26.7914,26.7968,23600.0
2013-03-26 13:00:00,49.49,49.49,49.47,49.48,55100.0,26.7968,26.7968,26.786,26.7914,55100.0
2013-03-26 13:05:00,49.47,49.49,49.47,49.47,32000.0,26.786,26.7968,26.786,26.786,32000.0
2013-03-26 13:10:00,49.47,49.49,49.47,49.48,39500.0,26.786,26.7968,26.786,26.7914,39500.0
2013-03-26 13:15:00,49.49,49.49,49.45,49.46,99000.0,26.7968,26.7968,26.7751,26.7806,99000.0
2013-03-26 13:20:00,49.46,49.49,49.45,49.48,66900.0,26.7806,26.7968,26.7751,26.7914,66900.0
2013-03-26 13:25:00,49.48,49.5,49.48,49.5,57900.0,26.7914,26.8022,26.7914,26.8022,57900.0
2013-03-26 13:30:00,49.49,49.51,49.48,49.51,103100.0,26.7968,26.8076,26.7914,26.8076,103100.0
2013-03-26 13:35:00,49.5,49.51,49.48,49.49,96700.0,26.8022,26.8076,26.7914,26.7968,96700.0
2013-03-26 13:40:00,49.49,49.5,49.47,49.49,102600.0,26.7968,26.8022,26.786,26.7968,102600.0
2013-03-26 13:45:00,49.48,49.53,49.48,49.52,91500.0,26.7914,26.8185,26.7914,26.813,91500.0
2013-03-26 13:50:00,49.52,49.53,49.51,49.53,48200.0,26.813,26.8185,26.8076,26.8185,48200.0
2013-03-26 13:55:00,49.53,49.53,49.51,49.51,50300.0,26.8185,26.8185,26.8076,26.8076,50300.0
2013-03-26 14:00:00,49.52,49.53,49.51,49.51,59800.0,26.813,26.8185,26.8076,26.8076,59800.0
2013-03-26 14:05:00,49.52,49.52,49.5,49.51,92700.0,26.813,26.813,26.8022,26.8076,92700.0
2013-03-26 14:10:00,49.5,49.52,49.49,49.5,81900.0,26.8022,26.813,26.7968,26.8022,81900.0
2013-03-26 14:15:00,49.5,49.53,49.5,49.51,133800.0,26.8022,26.8185,26.8022,26.8076,133800.0
2013-03-26 14:20:00,49.51,49.53,49.5,49.53,58500.0,26.8076,26.8185,26.8022,26.8185,58500.0
2013-03-26 14:25:00,49.52,49.53,49.49,49.5,155400.0,26.813,26.8185,26.7968,26.8022,155400.0
2013-03-26 14:30:00,49.5,49.5,49.48,49.49,108900.0,26.8022,26.8022,26.7914,26.7968,108900.0
2013-03-26 14:35:00,49.49,49.5,49.46,49.48,121100.0,26.7968,26.8022,26.7806,26.7914,121100.0
2013-03-26 14:40:00,49.47,49.48,49.46,49.47,102700.0,26.786,26.7914,26.7806,26.786,102700.0
2013-03-26 14:45:00,49.47,49.47,49.45,49.45,65500.0,26.786,26.786,26.7751,26.7751,65500.0
2013-03-26 14:50:00,49.46,49.48,49.45,49.48,100900.0,26.7806,26.7914,26.7751,26.7914,100900.0
2013-03-26 14:55:00,49.47,49.48,49.44,49.45,99900.0,26.786,26.7914,26.7697,26.7751,99900.0
2013-03-26 15:00:00,49.44,49.47,49.44,49.45,107300.0,26.7697,26.786,26.7697,26.7751,107300.0
2013-03-26 15:05:00,49.45,49.46,49.43,49.43,90400.0,26.7751,26.7806,26.7643,26.7643,90400.0
2013-03-26 15:10:00,49.43,49.44,49.39,49.39,199900.0,26.7643,26.7697,26.7427,26.7427,199900.0
2013-03-26 15:15:00,49.4,49.41,49.38,49.39,149300.0,26.7481,26.7535,26.7372,26.7427,149300.0
2013-03-26 15:20:00,49.4,49.43,49.39,49.42,99200.0,26.7481,26.7643,26.7427,26.7589,99200.0
2013-03-26 15:25:00,49.43,49.46,49.42,49.44,194000.0,26.7643,26.7806,26.7589,26.7697,194000.0
2013-03-26 15:30:00,49.44,49.46,49.43,49.46,132600.0,26.7697,26.7806,26.7643,26.7806,132600.0
2013-03-26 15:35:00,49.46,49.47,49.44,49.45,164900.0,26.7806,26.786,26.7697,26.7751,164900.0
2013-03-26 15:40:00,49.46,49.47,49.45,49.46,68100.0,26.7806,26.786,26.7751,26.7806,68100.0
2013-03-26 15:45:00,49.47,49.51,49.44,49.47,229500.0,26.786,26.8076,26.7697,26.786,229500.0
2013-03-26 15:50:00,49.47,49.47,49.42,49.44,261900.0,26.786,26.786,26.7589,26.7697,261900.0
2013-03-26 15:55:00,49.44,49.48,49.43,49.47,556000.0,26.7697,26.7914,26.7643,26.786,556000.0
2013-03-27 09:30:00,49.26,49.34,49.11,49.16,517800.0,26.6723,26.7156,26.591,26.6181,517800.0
2013-03-27 09:35:00,49.16,49.19,49.0,49.07,786400.0,26.6181,26.6344,26.5315,26.5694,786400.0
2013-03-27 09:40:00,49.08,49.14,49.04,49.05,298900.0,26.5748,26.6073,26.5531,26.5586,298900.0
2013-03-27 09:45:00,49.05,49.1,49.03,49.05,232800.0,26.5586,26.5856,26.5477,26.5586,232800.0
2013-03-27 09:50:00,49.05,49.05,49.0,49.01,153900.0,26.5586,26.5586,26.5315,26.5369,153900.0
2013-03-27 09:55:00,49.01,49.1,49.0,49.0,132500.0,26.5369,26.5856,26.5315,26.5315,132500.0
2013-03-27 10:00:00,49.0,49.08,49.0,49.04,159200.0,26.5315,26.5748,26.5315,26.5531,159200.0
2013-03-27 10:05:00,49.03,49.03,49.0,49.01,115700.0,26.5477,26.5477,26.5315,26.5369,115700.0
2013-03-27 10:10:00,49.02,49.06,49.0,49.02,138700.0,26.5423,26.564,26.5315,26.5423,138700.0
2013-03-27 10:15:00,49.01,49.1,49.01,49.1,96800.0,26.5369,26.5856,26.5369,26.5856,96800.0
2013-03-27 10:20:00,49.1,49.26,49.08,49.23,751800.0,26.5856,26.6723,26.5748,26.656,751800.0
2013-03-27 10:25:00,49.23,49.3,49.21,49.23,85800.0,26.656,26.6939,26.6452,26.656,85800.0
2013-03-27 10:30:00,49.22,49.24,49.14,49.19,379000.0,26.6506,26.6614,26.6073,26.6344,379000.0
2013-03-27 10:35:00,49.19,49.27,49.18,49.21,541700.0,26.6344,26.6777,26.6289,26.6452,541700.0
2013-03-27 10:40:00,49.21,49.32,49.21,49.32,227200.0,26.6452,26.7048,26.6452,26.7048,227200.0
2013-03-27 10:45:00,49.31,49.33,49.29,49.29,55800.0,26.6993,26.7102,26.6885,26.6885,55800.0
2013-03-27 10:50:00,49.29,49.33,49.27,49.3,57700.0,26.6885,26.7102,26.6777,26.6939,57700.0
2013-03-27 10:55:00,49.3,49.32,49.26,49.29,63800.0,26.6939,26.7048,26.6723,26.6885,63800.0
2013-03-27 11:00:00,49.29,49.32,49.28,49.31,77100.0,26.6885,26.7048,26.6831,26.6993,77100.0
2013-03-27 11:05:00,49.31,49.31,49.25,49.26,75400.0,26.6993,26.6993,26.6668,26.6723,75400.0
2013-03-27 11:10:00,49.26,49.27,49.24,49.24,84500.0,26.6723,26.6777,26.6614,26.6614,84500.0
2013-03-27 11:15:00,49.24,49.32,49.24,49.31,74000.0,26.6614,26.7048,26.6614,26.6993,74000.0
2013-03-27 11:20:00,49.31,49.34,49.3,49.34,50600.0,26.6993,26.7156,26.6939,26.7156,50600.0
2013-03-27 11:25:00,49.34,49.38,49.34,49.37,33500.0,26.7156,26.7372,26.7156,26.7318,33500.0
2013-03-27 11:30:00,49.38,49.4,49.36,49.38,80000.0,26.7372,26.7481,26.7264,26.7372,80000.0
2013-03-27 11:35:00,49.37,49.38,49.35,49.37,36100.0,26.7318,26.7372,26.721,26.7318,36100.0
2013-03-27 11:40:00,49.37,49.38,49.34,49.37,55500.0,26.7318,26.7372,26.7156,26.7318,55500.0
2013-03-27 11:45:00,49.37,49.37,49.28,49.29,108800.0,26.7318,26.7318,26.6831,26.6885,108800.0
2013-03-27 11:50:00,49.29,49.32,49.28,49.3,87500.0,26.6885,26.7048,26.6831,26.6939,87500.0
2013-03-27 11:55:00,49.3,49.32,49.28,49.3,50300.0,26.6939,26.7048,26.6831,26.6939,50300.0
2013-03-27 12:00:00,49.3,49.34,49.29,49.33,44800.0,26.6939,26.7156,26.6885,26.7102,44800.0
2013-03-27 12:05:00,49.33,49.35,49.28,49.31,45200.0,26.7102,26.721,26.6831,26.6993,45200.0
2013-03-27 12:10:00,49.3,49.31,49.3,49.31,35400.0,26.6939,26.6993,26.6939,26.6993,35400.0
2013-03-27 12:15:00,49.31,49.32,49.29,49.3,69100.0,26.6993,26.7048,26.6885,26.6939,69100.0
2013-03-27 12:20:00,49.3,49.31,49.28,49.31,35900.0,26.6939,26.6993,26.6831,26.6993,35900.0
2013-03-27 12:25:00,49.3,49.31,49.25,49.26,80700.0,26.6939,26.6993,26.6668,26.6723,80700.0
2013-03-27 12:30:00,49.25,49.27,49.22,49.26,93500.0,26.6668,26.6777,26.6506,26.6723,93500.0
2013-03-27 12:35:00,49.25,49.31,49.25,49.31,69000.0,26.6668,26.6993,26.6668,26.6993,69000.0
2013-03-27 12:40:00,49.31,49.31,49.26,49.26,50900.0,26.6993,26.6993,26.6723,26.6723,50900.0
2013-03-27 12:45:00,49.27,49.28,49.23,49.24,42300.0,26.6777,26.6831,26.656,26.6614,42300.0
2013-03-27 12:50:00,49.24,49.25,49.23,49.23,23200.0,26.6614,26.6668,26.656,26.656,23200.0
2013-03-27 12:55:00,49.24,49.24,49.2,49.21,62200.0,26.6614,26.6614,26.6398,26.6452,62200.0
2013-03-27 13:00:00,49.21,49.22,49.15,49.16,101200.0,26.6452,26.6506,26.6127,26.6181,101200.0
2013-03-27 13:05:00,49.15,49.18,49.11,49.11,96700.0,26.6127,26.6289,26.591,26.591,96700.0
2013-03-27 13:10:00,49.11,49.13,49.1,49.1,82500.0,26.591,26.6019,26.5856,26.5856,82500.0
2013-03-27 13:15:00,49.11,49.14,49.1,49.11,99800.0,26.591,26.6073,26.5856,26.591,99800.0
2013-03-27 13:20:00,49.11,49.12,49.06,49.08,115400.0,26.591,26.5965,26.564,26.5748,115400.0
2013-03-27 13:25:00,49.08,49.09,49.05,49.06,87600.0,26.5748,26.5802,26.5586,26.564,87600.0
2013-03-27 13:30:00,49.06,49.06,49.04,49.05,83600.0,26.564,26.564,26.5531,26.5586,83600.0
2013-03-27 13:35:00,49.05,49.06,49.04,49.05,73900.0,26.5586,26.564,26.5531,26.5586,73900.0
2013-03-27 13:40:00,49.05,49.09,49.03,49.07,88300.0,26.5586,26.5802,26.5477,26.5694,88300.0
2013-03-27 13:45:00,49.07,49.08,49.05,49.06,44800.0,26.5694,26.5748,26.5586,26.564,44800.0
2013-03-27 13:50:00,49.06,49.08,48.97,48.97,216100.0,26.564,26.5748,26.5152,26.5152,216100.0
2013-03-27 13:55:00,48.97,49.01,48.97,49.0,92400.0,26.5152,26.5369,26.5152,26.5315,92400.0
2013-03-27 14:00:00,49.0,49.0,48.94,48.95,187400.0,26.5315,26.5315,26.499,26.5044,187400.0
2013-03-27 14:05:00,48.95,48.95,48.92,48.93,140800.0,26.5044,26.5044,26.4882,26.4936,140800.0
2013-03-27 14:10:00,48.94,48.94,48.87,48.89,136400.0,26.499,26.499,26.4611,26.4719,136400.0
2013-03-27 14:15:00,48.9,48.9,48.84,48.84,120200.0,26.4773,26.4773,26.4449,26.4449,120200.0
2013-03-27 14:20:00,48.85,48.85,48.76,48.76,225200.0,26.4503,26.4503,26.4015,26.4015,225200.0
2013-03-27 14:25:00,48.76,48.8,48.75,48.77,218500.0,26.4015,26.4232,26.3961,26.4069,218500.0
2013-03-27 14:30:00,48.77,48.86,48.76,48.85,438100.0,26.4069,26.4557,26.4015,26.4503,438100.0
2013-03-27 14:35:00,48.86,48.92,48.86,48.91,135300.0,26.4557,26.4882,26.4557,26.4828,135300.0
2013-03-27 14:40:00,48.91,48.95,48.88,48.95,122200.0,26.4828,26.5044,26.4665,26.5044,122200.0
2013-03-27 14:45:00,48.95,48.96,48.91,48.94,99500.0,26.5044,26.5098,26.4828,26.499,99500.0
2013-03-27 14:50:00,48.93,48.97,48.91,48.96,100700.0,26.4936,26.5152,26.4828,26.5098,100700.0
2013-03-27 14:55:00,48.96,48.98,48.94,48.96,56100.0,26.5098,26.5207,26.499,26.5098,56100.0
2013-03-27 15:00:00,48.96,48.96,48.87,48.88,194700.0,26.5098,26.5098,26.4611,26.4665,194700.0
2013-03-27 15:05:00,48.87,48.88,48.82,48.82,145300.0,26.4611,26.4665,26.434,26.434,145300.0
2013-03-27 15:10:00,48.82,48.83,48.8,48.8,196500.0,26.434,26.4394,26.4232,26.4232,196500.0
2013-03-27 15:15:00,48.8,48.85,48.8,48.84,203000.0,26.4232,26.4503,26.4232,26.4449,203000.0
2013-03-27 15:20:00,48.85,48.85,48.82,48.84,145100.0,26.4503,26.4503,26.434,26.4449,145100.0
2013-03-27 15:25:00,48.83,48.86,48.81,48.85,163000.0,26.4394,26.4557,26.4286,26.4503,163000.0
2013-03-27 15:30:00,48.85,48.91,48.84,48.87,181100.0,26.4503,26.4828,26.4449,26.4611,181100.0
2013-03-27 15:35:00,48.86,48.88,48.84,48.87,117300.0,26.4557,26.4665,26.4449,26.4611,117300.0
2013-03-27 15:40:00,48.88,48.91,48.86,48.9,177400.0,26.4665,26.4828,26.4557,26.4773,177400.0
2013-03-27 15:45:00,48.9,48.9,48.88,48.88,200500.0,26.4773,26.4773,26.4665,26.4665,200500.0
2013-03-27 15:50:00,48.88,48.92,48.88,48.89,240000.0,26.4665,26.4882,26.4665,26.4719,240000.0
2013-03-27 15:55:00,48.89,48.94,48.87,48.93,529400.0,26.4719,26.499,26.4611,26.4936,529400.0
2013-03-28 09:30:00,48.99,49.16,48.95,49.11,184000.0,26.5261,26.6181,26.5044,26.591,184000.0
2013-03-28 09:35:00,49.12,49.14,48.97,49.08,170000.0,26.5965,26.6073,26.5152,26.5748,170000.0
2013-03-28 09:40:00,49.1,49.18,49.07,49.13,200400.0,26.5856,26.6289,26.5694,26.6019,200400.0
2013-03-28 09:45:00,49.12,49.14,49.02,49.14,204700.0,26.5965,26.6073,26.5423,26.6073,204700.0
2013-03-28 09:50:00,49.14,49.19,49.06,49.18,156100.0,26.6073,26.6344,26.564,26.6289,156100.0
2013-03-28 09:55:00,49.17,49.19,49.1,49.13,416400.0,26.6235,26.6344,26.5856,26.6019,416400.0
2013-03-28 10:00:00,49.13,49.17,49.09,49.16,87400.0,26.6019,26.6235,26.5802,26.6181,87400.0
2013-03-28 10:05:00,49.16,49.16,49.11,49.11,80800.0,26.6181,26.6181,26.591,26.591,80800.0
2013-03-28 10:10:00,49.11,49.12,49.05,49.07,76000.0,26.591,26.5965,26.5586,26.5694,76000.0
2013-03-28 10:15:00,49.07,49.08,49.01,49.04,179300.0,26.5694,26.5748,26.5369,26.5531,179300.0
2013-03-28 10:20:00,49.04,49.05,48.99,49.01,202700.0,26.5531,26.5586,26.5261,26.5369,202700.0
2013-03-28 10:25:00,49.02,49.02,48.92,48.92,176900.0,26.5423,26.5423,26.4882,26.4882,176900.0
2013-03-28 10:30:00,48.92,49.03,48.9,49.02,174100.0,26.4882,26.5477,26.4773,26.5423,174100.0
2013-03-28 10:35:00,49.03,49.04,48.98,49.0,93500.0,26.5477,26.5531,26.5207,26.5315,93500.0
2013-03-28 10:40:00,49.0,49.02,48.98,49.0,78900.0,26.5315,26.5423,26.5207,26.5315,78900.0
2013-03-28 10:45:00,49.0,49.02,48.95,48.96,92900.0,26.5315,26.5423,26.5044,26.5098,92900.0
2013-03-28 10:50:00,48.97,49.0,48.94,49.0,76900.0,26.5152,26.5315,26.499,26.5315,76900.0
2013-03-28 10:55:00,49.0,49.04,48.94,49.02,193800.0,26.5315,26.5531,26.499,26.5423,193800.0
2013-03-28 11:00:00,49.02,49.03,48.99,49.02,132300.0,26.5423,26.5477,26.5261,26.5423,132300.0
2013-03-28 11:05:00,49.01,49.02,48.96,48.99,83300.0,26.5369,26.5423,26.5098,26.5261,83300.0
2013-03-28 11:10:00,48.99,49.01,48.96,48.97,112100.0,26.5261,26.5369,26.5098,26.5152,112100.0
2013-03-28 11:15:00,48.97,49.0,48.97,48.98,60400.0,26.5152,26.5315,26.5152,26.5207,60400.0
2013-03-28 11:20:00,48.99,49.01,48.94,48.99,86800.0,26.5261,26.5369,26.499,26.5261,86800.0
2013-03-28 11:25:00,48.99,48.99,48.94,48.96,83600.0,26.5261,26.5261,26.499,26.5098,83600.0
2013-03-28 11:30:00,48.96,49.02,48.96,48.99,110900.0,26.5098,26.5423,26.5098,26.5261,110900.0
2013-03-28 11:35:00,48.99,49.01,48.95,48.95,77500.0,26.5261,26.5369,26.5044,26.5044,77500.0
2013-03-28 11:40:00,48.95,48.96,48.9,48.95,73400.0,26.5044,26.5098,26.4773,26.5044,73400.0
2013-03-28 11:45:00,48.95,48.97,48.92,48.96,48200.0,26.5044,26.5152,26.4882,26.5098,48200.0
2013-03-28 11:50:00,48.96,48.99,48.92,48.99,79000.0,26.5098,26.5261,26.4882,26.5261,79000.0
2013-03-28 11:55:00,48.98,48.99,48.96,48.97,52900.0,26.5207,26.5261,26.5098,26.5152,52900.0
2013-03-28 12:00:00,48.97,49.02,48.96,49.02,70800.0,26.5152,26.5423,26.5098,26.5423,70800.0
2013-03-28 12:05:00,49.02,49.03,49.0,49.03,59600.0,26.5423,26.5477,26.5315,26.5477,59600.0
2013-03-28 12:10:00,49.03,49.03,48.99,49.0,57900.0,26.5477,26.5477,26.5261,26.5315,57900.0
2013-03-28 12:15:00,48.99,49.01,48.98,49.0,59500.0,26.5261,26.5369,26.5207,26.5315,59500.0
2013-03-28 12:20:00,48.99,49.03,48.98,49.03,72000.0,26.5261,26.5477,26.5207,26.5477,72000.0
2013-03-28 12:25:00,49.03,49.06,49.02,49.04,188200.0,26.5477,26.564,26.5423,26.5531,188200.0
2013-03-28 12:30:00,49.05,49.07,49.04,49.07,80800.0,26.5586,26.5694,26.5531,26.5694,80800.0
2013-03-28 12:35:00,49.07,49.07,49.05,49.05,93100.0,26.5694,26.5694,26.5586,26.5586,93100.0
2013-03-28 12:40:00,49.05,49.06,49.05,49.05,33100.0,26.5586,26.564,26.5586,26.5586,33100.0
2013-03-28 12:45:00,49.05,49.08,49.04,49.07,90400.0,26.5586,26.5748,26.5531,26.5694,90400.0
2013-03-28 12:50:00,49.08,49.09,49.05,49.07,83100.0,26.5748,26.5802,26.5586,26.5694,83100.0
2013-03-28 12:55:00,49.07,49.08,48.97,48.99,151000.0,26.5694,26.5748,26.5152,26.5261,151000.0
2013-03-28 13:00:00,49.0,49.01,48.94,48.96,113900.0,26.5315,26.5369,26.499,26.5098,113900.0
2013-03-28 13:05:00,48.95,49.01,48.94,49.0,44400.0,26.5044,26.5369,26.499,26.5315,44400.0
2013-03-28 13:10:00,49.0,49.01,48.97,48.98,30400.0,26.5315,26.5369,26.5152,26.5207,30400.0
2013-03-28 13:15:00,48.99,49.02,48.98,49.01,62700.0,26.5261,26.5423,26.5207,26.5369,62700.0
2013-03-28 13:20:00,49.0,49.05,49.0,49.03,52600.0,26.5315,26.5586,26.5315,26.5477,52600.0
2013-03-28 13:25:00,49.03,49.03,48.98,49.0,87800.0,26.5477,26.5477,26.5207,26.5315,87800.0
2013-03-28 13:30:00,49.0,49.02,48.99,49.0,50800.0,26.5315,26.5423,26.5261,26.5315,50800.0
2013-03-28 13:35:00,49.0,49.01,48.96,48.97,84200.0,26.5315,26.5369,26.5098,26.5152,84200.0
2013-03-28 13:40:00,48.97,48.99,48.96,48.99,58200.0,26.5152,26.5261,26.5098,26.5261,58200.0
2013-03-28 13:45:00,48.99,49.0,48.98,48.99,52000.0,26.5261,26.5315,26.5207,26.5261,52000.0
2013-03-28 13:50:00,48.99,49.04,48.99,49.01,72400.0,26.5261,26.5531,26.5261,26.5369,72400.0
2013-03-28 13:55:00,49.01,49.05,49.01,49.04,86200.0,26.5369,26.5586,26.5369,26.5531,86200.0
2013-03-28 14:00:00,49.05,49.09,49.05,49.07,76400.0,26.5586,26.5802,26.5586,26.5694,76400.0
2013-03-28 14:05:00,49.07,49.07,49.02,49.05,89400.0,26.5694,26.5694,26.5423,26.5586,89400.0
2013-03-28 14:10:00,49.05,49.07,49.05,49.07,46400.0,26.5586,26.5694,26.5586,26.5694,46400.0
2013-03-28 14:15:00,49.06,49.09,49.04,49.09,95900.0,26.564,26.5802,26.5531,26.5802,95900.0
2013-03-28 14:20:00,49.09,49.1,49.08,49.09,104000.0,26.5802,26.5856,26.5748,26.5802,104000.0
2013-03-28 14:25:00,49.1,49.1,49.06,49.07,40100.0,26.5856,26.5856,26.564,26.5694,40100.0
2013-03-28 14:30:00,49.07,49.08,49.05,49.05,57100.0,26.5694,26.5748,26.5586,26.5586,57100.0
2013-03-28 14:35:00,49.05,49.06,49.03,49.05,72600.0,26.5586,26.564,26.5477,26.5586,72600.0
2013-03-28 14:40:00,49.04,49.09,49.03,49.09,85100.0,26.5531,26.5802,26.5477,26.5802,85100.0
2013-03-28 14:45:00,49.08,49.11,49.08,49.1,117600.0,26.5748,26.591,26.5748,26.5856,117600.0
2013-03-28 14:50:00,49.1,49.11,49.06,49.09,114200.0,26.5856,26.591,26.564,26.5802,114200.0
2013-03-28 14:55:00,49.08,49.12,49.06,49.1,91900.0,26.5748,26.5965,26.564,26.5856,91900.0
2013-03-28 15:00:00,49.1,49.11,49.09,49.1,72600.0,26.5856,26.591,26.5802,26.5856,72600.0
2013-03-28 15:05:00,49.11,49.11,49.07,49.11,86500.0,26.591,26.591,26.5694,26.591,86500.0
2013-03-28 15:10:00,49.1,49.1,49.07,49.09,48800.0,26.5856,26.5856,26.5694,26.5802,48800.0
2013-03-28 15:15:00,49.1,49.12,49.09,49.11,104200.0,26.5856,26.5965,26.5802,26.591,104200.0
2013-03-28 15:20:00,49.11,49.15,49.09,49.13,129600.0,26.591,26.6127,26.5802,26.6019,129600.0
2013-03-28 15:25:00,49.14,49.16,49.13,49.15,90500.0,26.6073,26.6181,26.6019,26.6127,90500.0
2013-03-28 15:30:00,49.15,49.19,49.11,49.15,199300.0,26.6127,26.6344,26.591,26.6127,199300.0
2013-03-28 15:35:00,49.15,49.18,49.15,49.16,167400.0,26.6127,26.6289,26.6127,26.6181,167400.0
2013-03-28 15:40:00,49.16,49.17,49.04,49.05,210800.0,26.6181,26.6235,26.5531,26.5586,210800.0
2013-03-28 15:45:00,49.04,49.05,49.01,49.02,270500.0,26.5531,26.5586,26.5369,26.5423,270500.0
2013-03-28 15:50:00,49.02,49.12,49.02,49.04,377600.0,26.5423,26.5965,26.5423,26.5531,377600.0
2013-03-28 15:55:00,49.05,49.12,49.01,49.08,1163800.0,26.5586,26.5965,26.5369,26.5748,1163800.0
2013-04-01 09:30:00,49.03,49.14,49.01,49.02,277700.0,26.5477,26.6073,26.5369,26.5423,277700.0
2013-04-01 09:35:00,49.03,49.15,49.03,49.12,87300.0,26.5477,26.6127,26.5477,26.5965,87300.0
2013-04-01 09:40:00,49.13,49.26,49.12,49.25,109800.0,26.6019,26.6723,26.5965,26.6668,109800.0
2013-04-01 09:45:00,49.25,49.25,49.19,49.22,99200.0,26.6668,26.6668,26.6344,26.6506,99200.0
2013-04-01 09:50:00,49.22,49.28,49.21,49.27,87400.0,26.6506,26.6831,26.6452,26.6777,87400.0
2013-04-01 09:55:00,49.27,49.27,49.21,49.21,68500.0,26.6777,26.6777,26.6452,26.6452,68500.0
2013-04-01 10:00:00,49.23,49.25,49.04,49.25,171400.0,26.656,26.6668,26.5531,26.6668,171400.0
2013-04-01 10:05:00,49.25,49.35,49.23,49.31,103300.0,26.6668,26.721,26.656,26.6993,103300.0
2013-04-01 10:10:00,49.31,49.38,49.31,49.37,64500.0,26.6993,26.7372,26.6993,26.7318,64500.0
2013-04-01 10:15:00,49.36,49.36,49.26,49.31,98100.0,26.7264,26.7264,26.6723,26.6993,98100.0
2013-04-01 10:20:00,49.31,49.31,49.22,49.22,70600.0,26.6993,26.6993,26.6506,26.6506,70600.0
2013-04-01 10:25:00,49.23,49.24,49.2,49.24,80900.0,26.656,26.6614,26.6398,26.6614,80900.0
2013-04-01 10:30:00,49.24,49.25,49.13,49.16,80100.0,26.6614,26.6668,26.6019,26.6181,80100.0
2013-04-01 10:35:00,49.15,49.18,49.1,49.13,84700.0,26.6127,26.6289,26.5856,26.6019,84700.0
2013-04-01 10:40:00,49.13,49.16,49.07,49.14,112200.0,26.6019,26.6181,26.5694,26.6073,112200.0
2013-04-01 10:45:00,49.15,49.15,49.08,49.13,53600.0,26.6127,26.6127,26.5748,26.6019,53600.0
2013-04-01 10:50:00,49.12,49.14,49.08,49.13,54200.0,26.5965,26.6073,26.5748,26.6019,54200.0
2013-04-01 10:55:00,49.13,49.18,49.13,49.13,113700.0,26.6019,26.6289,26.6019,26.6019,113700.0
2013-04-01 11:00:00,49.14,49.15,49.11,49.13,62000.0,26.6073,26.6127,26.591,26.6019,62000.0
2013-04-01 11:05:00,49.13,49.26,49.12,49.22,117200.0,26.6019,26.6723,26.5965,26.6506,117200.0
2013-04-01 11:10:00,49.22,49.26,49.22,49.22,51500.0,26.6506,26.6723,26.6506,26.6506,51500.0
2013-04-01 11:15:00,49.22,49.23,49.17,49.18,64800.0,26.6506,26.656,26.6235,26.6289,64800.0
2013-04-01 11:20:00,49.17,49.18,49.14,49.14,95200.0,26.6235,26.6289,26.6073,26.6073,95200.0
2013-04-01 11:25:00,49.13,49.22,49.13,49.21,50200.0,26.6019,26.6506,26.6019,26.6452,50200.0
2013-04-01 11:30:00,49.21,49.25,49.21,49.23,59800.0,26.6452,26.6668,26.6452,26.656,59800.0
2013-04-01 11:35:00,49.22,49.23,49.17,49.17,46200.0,26.6506,26.656,26.6235,26.6235,46200.0
2013-04-01 11:40:00,49.17,49.18,49.11,49.12,36200.0,26.6235,26.6289,26.591,26.5965,36200.0
2013-04-01 11:45:00,49.11,49.17,49.11,49.17,67300.0,26.591,26.6235,26.591,26.6235,67300.0
2013-04-01 11:50:00,49.16,49.18,49.14,49.15,52200.0,26.6181,26.6289,26.6073,26.6127,52200.0
2013-04-01 11:55:00,49.15,49.16,49.13,49.13,44100.0,26.6127,26.6181,26.6019,26.6019,44100.0
2013-04-01 12:00:00,49.13,49.14,49.1,49.13,55200.0,26.6019,26.6073,26.5856,26.6019,55200.0
2013-04-01 12:05:00,49.13,49.16,49.11,49.16,69400.0,26.6019,26.6181,26.591,26.6181,69400.0
2013-04-01 12:10:00,49.16,49.16,49.12,49.13,29900.0,26.6181,26.6181,26.5965,26.6019,29900.0
2013-04-01 12:15:00,49.13,49.13,49.11,49.12,52400.0,26.6019,26.6019,26.591,26.5965,52400.0
2013-04-01 12:20:00,49.13,49.13,49.08,49.08,81500.0,26.6019,26.6019,26.5748,26.5748,81500.0
2013-04-01 12:25:00,49.09,49.12,49.08,49.12,38900.0,26.5802,26.5965,26.5748,26.5965,38900.0
2013-04-01 12:30:00,49.12,49.13,49.09,49.09,69600.0,26.5965,26.6019,26.5802,26.5802,69600.0
2013-04-01 12:35:00,49.1,49.16,49.09,49.15,57500.0,26.5856,26.6181,26.5802,26.6127,57500.0
2013-04-01 12:40:00,49.16,49.21,49.15,49.21,36400.0,26.6181,26.6452,26.6127,26.6452,36400.0
2013-04-01 12:45:00,49.2,49.21,49.18,49.2,55200.0,26.6398,26.6452,26.6289,26.6398,55200.0
2013-04-01 12:50:00,49.2,49.21,49.16,49.16,52300.0,26.6398,26.6452,26.6181,26.6181,52300.0
2013-04-01 12:55:00,49.16,49.22,49.16,49.21,56900.0,26.6181,26.6506,26.6181,26.6452,56900.0
2013-04-01 13:00:00,49.21,49.25,49.2,49.22,87500.0,26.6452,26.6668,26.6398,26.6506,87500.0
2013-04-01 13:05:00,49.22,49.23,49.16,49.17,67800.0,26.6506,26.656,26.6181,26.6235,67800.0
2013-04-01 13:10:00,49.16,49.18,49.15,49.17,52500.0,26.6181,26.6289,26.6127,26.6235,52500.0
2013-04-01 13:15:00,49.17,49.17,49.15,49.15,33100.0,26.6235,26.6235,26.6127,26.6127,33100.0
2013-04-01 13:20:00,49.16,49.16,49.13,49.13,63900.0,26.6181,26.6181,26.6019,26.6019,63900.0
2013-04-01 13:25:00,49.13,49.16,49.12,49.15,94400.0,26.6019,26.6181,26.5965,26.6127,94400.0
2013-04-01 13:30:00,49.14,49.18,49.14,49.18,66000.0,26.6073,26.6289,26.6073,26.6289,66000.0
2013-04-01 13:35:00,49.17,49.2,49.17,49.2,46100.0,26.6235,26.6398,26.6235,26.6398,46100.0
2013-04-01 13:40:00,49.19,49.2,49.13,49.13,73400.0,26.6344,26.6398,26.6019,26.6019,73400.0
2013-04-01 13:45:00,49.13,49.16,49.12,49.15,48500.0,26.6019,26.6181,26.5965,26.6127,48500.0
2013-04-01 13:50:00,49.15,49.17,49.15,49.17,32300.0,26.6127,26.6235,26.6127,26.6235,32300.0
2013-04-01 13:55:00,49.17,49.18,49.14,49.15,52900.0,26.6235,26.6289,26.6073,26.6127,52900.0
2013-04-01 14:00:00,49.15,49.2,49.15,49.19,74200.0,26.6127,26.6398,26.6127,26.6344,74200.0
2013-04-01 14:05:00,49.18,49.2,49.18,49.19,56900.0,26.6289,26.6398,26.6289,26.6344,56900.0
2013-04-01 14:10:00,49.19,49.19,49.14,49.16,53000.0,26.6344,26.6344,26.6073,26.6181,53000.0
2013-04-01 14:15:00,49.16,49.16,49.14,49.14,48500.0,26.6181,26.6181,26.6073,26.6073,48500.0
2013-04-01 14:20:00,49.15,49.16,49.14,49.15,65000.0,26.6127,26.6181,26.6073,26.6127,65000.0
2013-04-01 14:25:00,49.15,49.2,49.15,49.16,67100.0,26.6127,26.6398,26.6127,26.6181,67100.0
2013-04-01 14:30:00,49.16,49.19,49.14,49.14,78400.0,26.6181,26.6344,26.6073,26.6073,78400.0
2013-04-01 14:35:00,49.15,49.17,49.14,49.16,36700.0,26.6127,26.6235,26.6073,26.6181,36700.0
2013-04-01 14:40:00,49.15,49.16,49.14,49.14,72600.0,26.6127,26.6181,26.6073,26.6073,72600.0
2013-04-01 14:45:00,49.15,49.19,49.14,49.19,59000.0,26.6127,26.6344,26.6073,26.6344,59000.0
2013-04-01 14:50:00,49.19,49.19,49.16,49.18,31000.0,26.6344,26.6344,26.6181,26.6289,31000.0
2013-04-01 14:55:00,49.18,49.2,49.16,49.16,67000.0,26.6289,26.6398,26.6181,26.6181,67000.0
2013-04-01 15:00:00,49.16,49.19,49.15,49.18,65300.0,26.6181,26.6344,26.6127,26.6289,65300.0
2013-04-01 15:05:00,49.18,49.19,49.17,49.18,49700.0,26.6289,26.6344,26.6235,26.6289,49700.0
2013-04-01 15:10:00,49.17,49.18,49.14,49.15,68200.0,26.6235,26.6289,26.6073,26.6127,68200.0
2013-04-01 15:15:00,49.14,49.15,49.12,49.13,72600.0,26.6073,26.6127,26.5965,26.6019,72600.0
2013-04-01 15:20:00,49.13,49.16,49.11,49.15,57300.0,26.6019,26.6181,26.591,26.6127,57300.0
2013-04-01 15:25:00,49.15,49.2,49.14,49.19,92800.0,26.6127,26.6398,26.6073,26.6344,92800.0
2013-04-01 15:30:00,49.19,49.21,49.16,49.16,78900.0,26.6344,26.6452,26.6181,26.6181,78900.0
2013-04-01 15:35:00,49.17,49.19,49.15,49.19,78200.0,26.6235,26.6344,26.6127,26.6344,78200.0
2013-04-01 15:40:00,49.19,49.2,49.16,49.19,188500.0,26.6344,26.6398,26.6181,26.6344,188500.0
2013-04-01 15:45:00,49.19,49.2,49.15,49.17,166300.0,26.6344,26.6398,26.6127,26.6235,166300.0
2013-04-01 15:50:00,49.16,49.18,49.13,49.14,167200.0,26.6181,26.6289,26.6019,26.6073,167200.0
2013-04-01 15:55:00,49.14,49.25,49.13,49.24,357400.0,26.6073,26.6668,26.6019,26.6614,357400.0
2013-04-02 09:30:00,49.53,49.55,49.32,49.5,279300.0,26.8185,26.8293,26.7048,26.8022,279300.0
2013-04-02 09:35:00,49.51,49.64,49.5,49.59,250600.0,26.8076,26.878,26.8022,26.8509,250600.0
2013-04-02 09:40:00,49.59,49.74,49.58,49.73,244900.0,26.8509,26.9322,26.8455,26.9267,244900.0
2013-04-02 09:45:00,49.73,49.75,49.62,49.71,194900.0,26.9267,26.9376,26.8672,26.9159,194900.0
2013-04-02 09:50:00,49.71,49.78,49.71,49.75,126900.0,26.9159,26.9538,26.9159,26.9376,126900.0
2013-04-02 09:55:00,49.76,49.78,49.73,49.77,153000.0,26.943,26.9538,26.9267,26.9484,153000.0
2013-04-02 10:00:00,49.77,49.86,49.77,49.84,158900.0,26.9484,26.9971,26.9484,26.9863,158900.0
2013-04-02 10:05:00,49.84,49.84,49.65,49.67,264300.0,26.9863,26.9863,26.8834,26.8943,264300.0
2013-04-02 10:10:00,49.68,49.71,49.65,49.67,155200.0,26.8997,26.9159,26.8834,26.8943,155200.0
2013-04-02 10:15:00,49.66,49.69,49.66,49.69,127000.0,26.8888,26.9051,26.8888,26.9051,127000.0
2013-04-02 10:20:00,49.69,49.72,49.68,49.71,169900.0,26.9051,26.9213,26.8997,26.9159,169900.0
2013-04-02 10:25:00,49.71,49.8,49.7,49.8,137000.0,26.9159,26.9647,26.9105,26.9647,137000.0
2013-04-02 10:30:00,49.8,49.84,49.77,49.79,261300.0,26.9647,26.9863,26.9484,26.9592,261300.0
2013-04-02 10:35:00,49.79,49.79,49.55,49.69,385700.0,26.9592,26.9592,26.8293,26.9051,385700.0
2013-04-02 10:40:00,49.69,49.69,49.5,49.62,446500.0,26.9051,26.9051,26.8022,26.8672,446500.0
2013-04-02 10:45:00,49.62,49.71,49.62,49.66,210200.0,26.8672,26.9159,26.8672,26.8888,210200.0
2013-04-02 10:50:00,49.66,49.68,49.63,49.68,103100.0,26.8888,26.8997,26.8726,26.8997,103100.0
2013-04-02 10:55:00,49.68,49.69,49.66,49.68,68100.0,26.8997,26.9051,26.8888,26.8997,68100.0
2013-04-02 11:00:00,49.68,49.83,49.68,49.74,188600.0,26.8997,26.9809,26.8997,26.9322,188600.0
2013-04-02 11:05:00,49.73,49.74,49.7,49.71,111400.0,26.9267,26.9322,26.9105,26.9159,111400.0
2013-04-02 11:10:00,49.71,49.71,49.66,49.67,92900.0,26.9159,26.9159,26.8888,26.8943,92900.0
2013-04-02 11:15:00,49.67,49.74,49.65,49.69,91700.0,26.8943,26.9322,26.8834,26.9051,91700.0
2013-04-02 11:20:00,49.69,49.71,49.66,49.67,67300.0,26.9051,26.9159,26.8888,26.8943,67300.0
2013-04-02 11:25:00,49.67,49.69,49.64,49.66,71800.0,26.8943,26.9051,26.878,26.8888,71800.0
2013-04-02 11:30:00,49.66,49.77,49.66,49.74,120700.0,26.8888,26.9484,26.8888,26.9322,120700.0
2013-04-02 11:35:00,49.74,49.74,49.62,49.65,132600.0,26.9322,26.9322,26.8672,26.8834,132600.0
2013-04-02 11:40:00,49.65,49.71,49.64,49.64,565800.0,26.8834,26.9159,26.878,26.878,565800.0
2013-04-02 11:45:00,49.64,49.64,49.62,49.64,54600.0,26.878,26.878,26.8672,26.878,54600.0
2013-04-02 11:50:00,49.64,49.71,49.63,49.71,61300.0,26.878,26.9159,26.8726,26.9159,61300.0
2013-04-02 11:55:00,49.71,49.72,49.66,49.67,31800.0,26.9159,26.9213,26.8888,26.8943,31800.0
2013-04-02 12:00:00,49.66,49.66,49.6,49.6,81600.0,26.8888,26.8888,26.8564,26.8564,81600.0
2013-04-02 12:05:00,49.6,49.63,49.6,49.62,44100.0,26.8564,26.8726,26.8564,26.8672,44100.0
2013-04-02 12:10:00,49.63,49.66,49.6,49.65,78600.0,26.8726,26.8888,26.8564,26.8834,78600.0
2013-04-02 12:15:00,49.65,49.67,49.63,49.64,65900.0,26.8834,26.8943,26.8726,26.878,65900.0
2013-04-02 12:20:00,49.63,49.64,49.62,49.63,50400.0,26.8726,26.878,26.8672,26.8726,50400.0
2013-04-02 12:25:00,49.63,49.63,49.62,49.63,22700.0,26.8726,26.8726,26.8672,26.8726,22700.0
2013-04-02 12:30:00,49.62,49.63,49.59,49.59,40200.0,26.8672,26.8726,26.8509,26.8509,40200.0
2013-04-02 12:35:00,49.6,49.6,49.57,49.57,54600.0,26.8564,26.8564,26.8401,26.8401,54600.0
2013-04-02 12:40:00,49.58,49.59,49.57,49.57,62500.0,26.8455,26.8509,26.8401,26.8401,62500.0
2013-04-02 12:45:00,49.58,49.61,49.57,49.58,92900.0,26.8455,26.8618,26.8401,26.8455,92900.0
2013-04-02 12:50:00,49.58,49.59,49.57,49.57,73700.0,26.8455,26.8509,26.8401,26.8401,73700.0
2013-04-02 12:55:00,49.57,49.58,49.54,49.55,45300.0,26.8401,26.8455,26.8239,26.8293,45300.0
2013-04-02 13:00:00,49.54,49.56,49.54,49.55,80000.0,26.8239,26.8347,26.8239,26.8293,80000.0
2013-04-02 13:05:00,49.55,49.55,49.51,49.52,121500.0,26.8293,26.8293,26.8076,26.813,121500.0
2013-04-02 13:10:00,49.53,49.53,49.44,49.44,118400.0,26.8185,26.8185,26.7697,26.7697,118400.0
2013-04-02 13:15:00,49.44,49.44,49.37,49.38,132700.0,26.7697,26.7697,26.7318,26.7372,132700.0
2013-04-02 13:20:00,49.38,49.39,49.37,49.37,97000.0,26.7372,26.7427,26.7318,26.7318,97000.0
2013-04-02 13:25:00,49.38,49.38,49.26,49.26,303500.0,26.7372,26.7372,26.6723,26.6723,303500.0
2013-04-02 13:30:00,49.27,49.34,49.26,49.33,189700.0,26.6777,26.7156,26.6723,26.7102,189700.0
2013-04-02 13:35:00,49.33,49.37,49.32,49.36,61600.0,26.7102,26.7318,26.7048,26.7264,61600.0
2013-04-02 13:40:00,49.36,49.37,49.34,49.37,163700.0,26.7264,26.7318,26.7156,26.7318,163700.0
2013-04-02 13:45:00,49.37,49.42,49.36,49.41,89000.0,26.7318,26.7589,26.7264,26.7535,89000.0
2013-04-02 13:50:00,49.41,49.49,49.4,49.46,119100.0,26.7535,26.7968,26.7481,26.7806,119100.0
2013-04-02 13:55:00,49.47,49.47,49.39,49.4,93100.0,26.786,26.786,26.7427,26.7481,93100.0
2013-04-02 14:00:00,49.41,49.42,49.35,49.35,92300.0,26.7535,26.7589,26.721,26.721,92300.0
2013-04-02 14:05:00,49.35,49.4,49.34,49.37,115200.0,26.721,26.7481,26.7156,26.7318,115200.0
2013-04-02 14:10:00,49.38,49.39,49.32,49.33,113300.0,26.7372,26.7427,26.7048,26.7102,113300.0
2013-04-02 14:15:00,49.33,49.35,49.32,49.32,50700.0,26.7102,26.721,26.7048,26.7048,50700.0
2013-04-02 14:20:00,49.32,49.36,49.31,49.35,81800.0,26.7048,26.7264,26.6993,26.721,81800.0
2013-04-02 14:25:00,49.35,49.39,49.35,49.37,107600.0,26.721,26.7427,26.721,26.7318,107600.0
2013-04-02 14:30:00,49.37,49.4,49.36,49.38,69500.0,26.7318,26.7481,26.7264,26.7372,69500.0
2013-04-02 14:35:00,49.38,49.44,49.36,49.43,102800.0,26.7372,26.7697,26.7264,26.7643,102800.0
2013-04-02 14:40:00,49.42,49.43,49.4,49.41,42700.0,26.7589,26.7643,26.7481,26.7535,42700.0
2013-04-02 14:45:00,49.41,49.44,49.4,49.42,59800.0,26.7535,26.7697,26.7481,26.7589,59800.0
2013-04-02 14:50:00,49.41,49.45,49.4,49.42,97500.0,26.7535,26.7751,26.7481,26.7589,97500.0
2013-04-02 14:55:00,49.43,49.47,49.42,49.45,96300.0,26.7643,26.786,26.7589,26.7751,96300.0
2013-04-02 15:00:00,49.45,49.47,49.43,49.47,89600.0,26.7751,26.786,26.7643,26.786,89600.0
2013-04-02 15:05:00,49.47,49.49,49.46,49.47,59600.0,26.786,26.7968,26.7806,26.786,59600.0
2013-04-02 15:10:00,49.47,49.48,49.43,49.45,67400.0,26.786,26.7914,26.7643,26.7751,67400.0
2013-04-02 15:15:00,49.45,49.48,49.43,49.44,63000.0,26.7751,26.7914,26.7643,26.7697,63000.0
2013-04-02 15:20:00,49.44,49.47,49.42,49.43,117300.0,26.7697,26.786,26.7589,26.7643,117300.0
2013-04-02 15:25:00,49.44,49.46,49.43,49.45,126000.0,26.7697,26.7806,26.7643,26.7751,126000.0
2013-04-02 15:30:00,49.44,49.46,49.43,49.44,144700.0,26.7697,26.7806,26.7643,26.7697,144700.0
2013-04-02 15:35:00,49.45,49.45,49.39,49.4,128300.0,26.7751,26.7751,26.7427,26.7481,128300.0
2013-04-02 15:40:00,49.39,49.42,49.37,49.38,147200.0,26.7427,26.7589,26.7318,26.7372,147200.0
2013-04-02 15:45:00,49.38,49.49,49.38,49.45,186500.0,26.7372,26.7968,26.7372,26.7751,186500.0
2013-04-02 15:50:00,49.45,49.48,49.44,49.45,130100.0,26.7751,26.7914,26.7697,26.7751,130100.0
2013-04-02 15:55:00,49.46,49.53,49.45,49.49,554200.0,26.7806,26.8185,26.7751,26.7968,554200.0
2013-04-03 09:30:00,49.43,49.5,49.32,49.41,323000.0,26.7643,26.8022,26.7048,26.7535,323000.0
2013-04-03 09:35:00,49.4,49.46,49.31,49.4,230400.0,26.7481,26.7806,26.6993,26.7481,230400.0
2013-04-03 09:40:00,49.39,49.39,49.23,49.25,247100.0,26.7427,26.7427,26.656,26.6668,247100.0
2013-04-03 09:45:00,49.24,49.46,49.22,49.45,257700.0,26.6614,26.7806,26.6506,26.7751,257700.0
2013-04-03 09:50:00,49.45,49.47,49.33,49.36,142300.0,26.7751,26.786,26.7102,26.7264,142300.0
2013-04-03 09:55:00,49.36,49.44,49.29,49.44,97300.0,26.7264,26.7697,26.6885,26.7697,97300.0
2013-04-03 10:00:00,49.42,49.46,49.34,49.44,175800.0,26.7589,26.7806,26.7156,26.7697,175800.0
2013-04-03 10:05:00,49.43,49.56,49.41,49.55,146700.0,26.7643,26.8347,26.7535,26.8293,146700.0
2013-04-03 10:10:00,49.55,49.58,49.43,49.47,189200.0,26.8293,26.8455,26.7643,26.786,189200.0
2013-04-03 10:15:00,49.48,49.5,49.4,49.42,204200.0,26.7914,26.8022,26.7481,26.7589,204200.0
2013-04-03 10:20:00,49.41,49.43,49.35,49.39,206300.0,26.7535,26.7643,26.721,26.7427,206300.0
2013-04-03 10:25:00,49.39,49.4,49.27,49.27,272000.0,26.7427,26.7481,26.6777,26.6777,272000.0
2013-04-03 10:30:00,49.27,49.28,49.18,49.18,234700.0,26.6777,26.6831,26.6289,26.6289,234700.0
2013-04-03 10:35:00,49.18,49.26,49.17,49.18,177900.0,26.6289,26.6723,26.6235,26.6289,177900.0
2013-04-03 10:40:00,49.17,49.21,49.15,49.15,132600.0,26.6235,26.6452,26.6127,26.6127,132600.0
2013-04-03 10:45:00,49.15,49.15,49.07,49.11,330700.0,26.6127,26.6127,26.5694,26.591,330700.0
2013-04-03 10:50:00,49.11,49.13,49.05,49.05,229500.0,26.591,26.6019,26.5586,26.5586,229500.0
2013-04-03 10:55:00,49.05,49.06,48.96,48.98,284000.0,26.5586,26.564,26.5098,26.5207,284000.0
2013-04-03 11:00:00,48.98,49.01,48.95,48.97,228400.0,26.5207,26.5369,26.5044,26.5152,228400.0
2013-04-03 11:05:00,48.97,48.97,48.88,48.91,294400.0,26.5152,26.5152,26.4665,26.4828,294400.0
2013-04-03 11:10:00,48.91,48.94,48.88,48.9,648000.0,26.4828,26.499,26.4665,26.4773,648000.0
2013-04-03 11:15:00,48.89,48.91,48.86,48.87,141700.0,26.4719,26.4828,26.4557,26.4611,141700.0
2013-04-03 11:20:00,48.86,48.87,48.83,48.87,237900.0,26.4557,26.4611,26.4394,26.4611,237900.0
2013-04-03 11:25:00,48.87,48.87,48.83,48.83,133400.0,26.4611,26.4611,26.4394,26.4394,133400.0
2013-04-03 11:30:00,48.84,48.86,48.67,48.68,441600.0,26.4449,26.4557,26.3528,26.3582,441600.0
2013-04-03 11:35:00,48.69,48.8,48.66,48.8,218200.0,26.3636,26.4232,26.3474,26.4232,218200.0
2013-04-03 11:40:00,48.8,48.84,48.78,48.81,186900.0,26.4232,26.4449,26.4124,26.4286,186900.0
2013-04-03 11:45:00,48.82,48.89,48.79,48.86,115200.0,26.434,26.4719,26.4178,26.4557,115200.0
2013-04-03 11:50:00,48.86,48.91,48.86,48.89,94000.0,26.4557,26.4828,26.4557,26.4719,94000.0
2013-04-03 11:55:00,48.89,48.91,48.87,48.89,93200.0,26.4719,26.4828,26.4611,26.4719,93200.0
2013-04-03 12:00:00,48.89,48.93,48.88,48.9,80400.0,26.4719,26.4936,26.4665,26.4773,80400.0
2013-04-03 12:05:00,48.91,48.91,48.85,48.88,94300.0,26.4828,26.4828,26.4503,26.4665,94300.0
2013-04-03 12:10:00,48.88,48.91,48.88,48.9,88300.0,26.4665,26.4828,26.4665,26.4773,88300.0
2013-04-03 12:15:00,48.9,48.92,48.89,48.9,69100.0,26.4773,26.4882,26.4719,26.4773,69100.0
2013-04-03 12:20:00,48.9,48.92,48.85,48.91,157400.0,26.4773,26.4882,26.4503,26.4828,157400.0
2013-04-03 12:25:00,48.91,48.93,48.9,48.91,164500.0,26.4828,26.4936,26.4773,26.4828,164500.0
2013-04-03 12:30:00,48.92,48.93,48.91,48.93,116500.0,26.4882,26.4936,26.4828,26.4936,116500.0
2013-04-03 12:35:00,48.92,48.93,48.9,48.91,46900.0,26.4882,26.4936,26.4773,26.4828,46900.0
2013-04-03 12:40:00,48.91,48.92,48.86,48.87,80400.0,26.4828,26.4882,26.4557,26.4611,80400.0
2013-04-03 12:45:00,48.87,48.92,48.87,48.91,80400.0,26.4611,26.4882,26.4611,26.4828,80400.0
2013-04-03 12:50:00,48.91,48.94,48.9,48.94,104500.0,26.4828,26.499,26.4773,26.499,104500.0
2013-04-03 12:55:00,48.94,48.95,48.92,48.94,40100.0,26.499,26.5044,26.4882,26.499,40100.0
2013-04-03 13:00:00,48.94,48.95,48.93,48.94,73400.0,26.499,26.5044,26.4936,26.499,73400.0
2013-04-03 13:05:00,48.95,48.95,48.89,48.91,75400.0,26.5044,26.5044,26.4719,26.4828,75400.0
2013-04-03 13:10:00,48.91,48.95,48.91,48.91,76700.0,26.4828,26.5044,26.4828,26.4828,76700.0
2013-04-03 13:15:00,48.9,48.95,48.89,48.94,86500.0,26.4773,26.5044,26.4719,26.499,86500.0
2013-04-03 13:20:00,48.95,48.96,48.91,48.95,87000.0,26.5044,26.5098,26.4828,26.5044,87000.0
2013-04-03 13:25:00,48.96,48.97,48.94,48.95,42600.0,26.5098,26.5152,26.499,26.5044,42600.0
2013-04-03 13:30:00,48.95,48.96,48.92,48.93,84600.0,26.5044,26.5098,26.4882,26.4936,84600.0
2013-04-03 13:35:00,48.93,48.95,48.9,48.9,124400.0,26.4936,26.5044,26.4773,26.4773,124400.0
2013-04-03 13:40:00,48.91,48.95,48.91,48.95,119300.0,26.4828,26.5044,26.4828,26.5044,119300.0
2013-04-03 13:45:00,48.94,48.97,48.94,48.97,44600.0,26.499,26.5152,26.499,26.5152,44600.0
2013-04-03 13:50:00,48.97,48.99,48.95,48.98,66600.0,26.5152,26.5261,26.5044,26.5207,66600.0
2013-04-03 13:55:00,48.98,49.02,48.97,48.98,173600.0,26.5207,26.5423,26.5152,26.5207,173600.0
2013-04-03 14:00:00,48.97,49.0,48.95,48.96,103700.0,26.5152,26.5315,26.5044,26.5098,103700.0
2013-04-03 14:05:00,48.96,48.98,48.85,48.86,303100.0,26.5098,26.5207,26.4503,26.4557,303100.0
2013-04-03 14:10:00,48.86,48.89,48.85,48.86,141600.0,26.4557,26.4719,26.4503,26.4557,141600.0
2013-04-03 14:15:00,48.86,48.88,48.85,48.87,68300.0,26.4557,26.4665,26.4503,26.4611,68300.0
2013-04-03 14:20:00,48.87,48.88,48.79,48.8,113900.0,26.4611,26.4665,26.4178,26.4232,113900.0
2013-04-03 14:25:00,48.79,48.88,48.79,48.87,108800.0,26.4178,26.4665,26.4178,26.4611,108800.0
2013-04-03 14:30:00,48.87,48.89,48.84,48.87,65400.0,26.4611,26.4719,26.4449,26.4611,65400.0
2013-04-03 14:35:00,48.88,48.9,48.87,48.89,32200.0,26.4665,26.4773,26.4611,26.4719,32200.0
2013-04-03 14:40:00,48.89,48.93,48.88,48.88,95000.0,26.4719,26.4936,26.4665,26.4665,95000.0
2013-04-03 14:45:00,48.88,48.91,48.88,48.9,54300.0,26.4665,26.4828,26.4665,26.4773,54300.0
2013-04-03 14:50:00,48.9,48.92,48.89,48.91,40700.0,26.4773,26.4882,26.4719,26.4828,40700.0
2013-04-03 14:55:00,48.93,48.95,48.9,48.94,85000.0,26.4936,26.5044,26.4773,26.499,85000.0
2013-04-03 15:00:00,48.94,48.95,48.92,48.95,74200.0,26.499,26.5044,26.4882,26.5044,74200.0
2013-04-03 15:05:00,48.95,48.98,48.94,48.95,86600.0,26.5044,26.5207,26.499,26.5044,86600.0
2013-04-03 15:10:00,48.95,48.99,48.95,48.98,87600.0,26.5044,26.5261,26.5044,26.5207,87600.0
2013-04-03 15:15:00,48.99,49.01,48.98,48.98,123900.0,26.5261,26.5369,26.5207,26.5207,123900.0
2013-04-03 15:20:00,48.98,48.99,48.97,48.97,64600.0,26.5207,26.5261,26.5152,26.5152,64600.0
2013-04-03 15:25:00,48.98,49.0,48.97,48.98,65000.0,26.5207,26.5315,26.5152,26.5207,65000.0
2013-04-03 15:30:00,48.99,48.99,48.91,48.91,211000.0,26.5261,26.5261,26.4828,26.4828,211000.0
2013-04-03 15:35:00,48.91,48.92,48.85,48.85,134900.0,26.4828,26.4882,26.4503,26.4503,134900.0
2013-04-03 15:40:00,48.85,48.98,48.78,48.97,300700.0,26.4503,26.5207,26.4124,26.5152,300700.0
2013-04-03 15:45:00,48.97,49.02,48.97,49.01,309100.0,26.5152,26.5423,26.5152,26.5369,309100.0
2013-04-03 15:50:00,49.01,49.02,48.97,48.98,268800.0,26.5369,26.5423,26.5152,26.5207,268800.0
2013-04-03 15:55:00,48.99,49.04,48.98,48.99,681700.0,26.5261,26.5531,26.5207,26.5261,681700.0
2013-04-04 09:30:00,48.93,49.0,48.73,48.75,318200.0,26.4936,26.5315,26.3853,26.3961,318200.0
2013-04-04 09:35:00,48.77,48.96,48.75,48.95,306600.0,26.4069,26.5098,26.3961,26.5044,306600.0
2013-04-04 09:40:00,48.96,49.06,48.94,49.05,244600.0,26.5098,26.564,26.499,26.5586,244600.0
2013-04-04 09:45:00,49.05,49.16,49.04,49.14,130200.0,26.5586,26.6181,26.5531,26.6073,130200.0
2013-04-04 09:50:00,49.14,49.17,49.09,49.14,162800.0,26.6073,26.6235,26.5802,26.6073,162800.0
2013-04-04 09:55:00,49.14,49.18,49.11,49.12,138600.0,26.6073,26.6289,26.591,26.5965,138600.0
2013-04-04 10:00:00,49.13,49.2,49.12,49.14,200000.0,26.6019,26.6398,26.5965,26.6073,200000.0
2013-04-04 10:05:00,49.14,49.19,49.11,49.18,110700.0,26.6073,26.6344,26.591,26.6289,110700.0
2013-04-04 10:10:00,49.18,49.19,49.14,49.18,63100.0,26.6289,26.6344,26.6073,26.6289,63100.0
2013-04-04 10:15:00,49.19,49.2,49.16,49.19,48800.0,26.6344,26.6398,26.6181,26.6344,48800.0
2013-04-04 10:20:00,49.19,49.2,49.11,49.14,115400.0,26.6344,26.6398,26.591,26.6073,115400.0
2013-04-04 10:25:00,49.14,49.15,48.88,48.91,258300.0,26.6073,26.6127,26.4665,26.4828,258300.0
2013-04-04 10:30:00,48.93,49.01,48.88,48.89,145100.0,26.4936,26.5369,26.4665,26.4719,145100.0
2013-04-04 10:35:00,48.89,48.97,48.87,48.94,80300.0,26.4719,26.5152,26.4611,26.499,80300.0
2013-04-04 10:40:00,48.94,49.05,48.94,48.99,195100.0,26.499,26.5586,26.499,26.5261,195100.0
2013-04-04 10:45:00,48.99,49.0,48.94,48.97,139400.0,26.5261,26.5315,26.499,26.5152,139400.0
2013-04-04 10:50:00,48.98,49.04,48.96,49.03,108800.0,26.5207,26.5531,26.5098,26.5477,108800.0
2013-04-04 10:55:00,49.03,49.08,49.0,49.07,207300.0,26.5477,26.5748,26.5315,26.5694,207300.0
2013-04-04 11:00:00,49.07,49.07,49.0,49.03,56800.0,26.5694,26.5694,26.5315,26.5477,56800.0
2013-04-04 11:05:00,49.04,49.08,49.0,49.03,68400.0,26.5531,26.5748,26.5315,26.5477,68400.0
2013-04-04 11:10:00,49.03,49.21,49.03,49.1,244300.0,26.5477,26.6452,26.5477,26.5856,244300.0
2013-04-04 11:15:00,49.1,49.18,49.09,49.18,59100.0,26.5856,26.6289,26.5802,26.6289,59100.0
2013-04-04 11:20:00,49.17,49.23,49.15,49.22,94000.0,26.6235,26.656,26.6127,26.6506,94000.0
2013-04-04 11:25:00,49.22,49.23,49.13,49.13,82200.0,26.6506,26.656,26.6019,26.6019,82200.0
2013-04-04 11:30:00,49.13,49.2,49.12,49.14,119300.0,26.6019,26.6398,26.5965,26.6073,119300.0
2013-04-04 11:35:00,49.14,49.15,49.04,49.05,127700.0,26.6073,26.6127,26.5531,26.5586,127700.0
2013-04-04 11:40:00,49.04,49.16,49.03,49.15,134100.0,26.5531,26.6181,26.5477,26.6127,134100.0
2013-04-04 11:45:00,49.16,49.23,49.15,49.22,90200.0,26.6181,26.656,26.6127,26.6506,90200.0
2013-04-04 11:50:00,49.22,49.25,49.2,49.24,72300.0,26.6506,26.6668,26.6398,26.6614,72300.0
2013-04-04 11:55:00,49.24,49.25,49.21,49.23,51800.0,26.6614,26.6668,26.6452,26.656,51800.0
2013-04-04 12:00:00,49.24,49.24,49.15,49.15,113100.0,26.6614,26.6614,26.6127,26.6127,113100.0
2013-04-04 12:05:00,49.15,49.23,49.14,49.19,90100.0,26.6127,26.656,26.6073,26.6344,90100.0
2013-04-04 12:10:00,49.2,49.24,49.16,49.23,79000.0,26.6398,26.6614,26.6181,26.656,79000.0
2013-04-04 12:15:00,49.23,49.25,49.22,49.24,71800.0,26.656,26.6668,26.6506,26.6614,71800.0
2013-04-04 12:20:00,49.25,49.27,49.2,49.24,67100.0,26.6668,26.6777,26.6398,26.6614,67100.0
2013-04-04 12:25:00,49.24,49.26,49.22,49.22,108500.0,26.6614,26.6723,26.6506,26.6506,108500.0
2013-04-04 12:30:00,49.22,49.22,49.15,49.15,75400.0,26.6506,26.6506,26.6127,26.6127,75400.0
2013-04-04 12:35:00,49.15,49.18,49.13,49.17,110900.0,26.6127,26.6289,26.6019,26.6235,110900.0
2013-04-04 12:40:00,49.16,49.18,49.13,49.14,43500.0,26.6181,26.6289,26.6019,26.6073,43500.0
2013-04-04 12:45:00,49.14,49.16,49.11,49.16,44900.0,26.6073,26.6181,26.591,26.6181,44900.0
2013-04-04 12:50:00,49.16,49.18,49.14,49.18,43900.0,26.6181,26.6289,26.6073,26.6289,43900.0
2013-04-04 12:55:00,49.17,49.18,49.15,49.17,32400.0,26.6235,26.6289,26.6127,26.6235,32400.0
2013-04-04 13:00:00,49.18,49.18,49.12,49.13,54800.0,26.6289,26.6289,26.5965,26.6019,54800.0
2013-04-04 13:05:00,49.13,49.16,49.12,49.15,29900.0,26.6019,26.6181,26.5965,26.6127,29900.0
2013-04-04 13:10:00,49.15,49.16,49.09,49.09,119200.0,26.6127,26.6181,26.5802,26.5802,119200.0
2013-04-04 13:15:00,49.09,49.15,49.07,49.14,57600.0,26.5802,26.6127,26.5694,26.6073,57600.0
2013-04-04 13:20:00,49.15,49.16,49.11,49.12,48500.0,26.6127,26.6181,26.591,26.5965,48500.0
2013-04-04 13:25:00,49.13,49.18,49.12,49.18,54700.0,26.6019,26.6289,26.5965,26.6289,54700.0
2013-04-04 13:30:00,49.17,49.17,49.14,49.15,31700.0,26.6235,26.6235,26.6073,26.6127,31700.0
2013-04-04 13:35:00,49.16,49.22,49.16,49.21,52200.0,26.6181,26.6506,26.6181,26.6452,52200.0
2013-04-04 13:40:00,49.22,49.25,49.21,49.25,67000.0,26.6506,26.6668,26.6452,26.6668,67000.0
2013-04-04 13:45:00,49.25,49.26,49.21,49.23,145300.0,26.6668,26.6723,26.6452,26.656,145300.0
2013-04-04 13:50:00,49.22,49.24,49.18,49.24,65100.0,26.6506,26.6614,26.6289,26.6614,65100.0
2013-04-04 13:55:00,49.24,49.25,49.21,49.24,48300.0,26.6614,26.6668,26.6452,26.6614,48300.0
2013-04-04 14:00:00,49.25,49.25,49.23,49.24,33200.0,26.6668,26.6668,26.656,26.6614,33200.0
2013-04-04 14:05:00,49.25,49.25,49.19,49.2,92500.0,26.6668,26.6668,26.6344,26.6398,92500.0
2013-04-04 14:10:00,49.2,49.25,49.19,49.25,64500.0,26.6398,26.6668,26.6344,26.6668,64500.0
2013-04-04 14:15:00,49.25,49.27,49.23,49.25,144700.0,26.6668,26.6777,26.656,26.6668,144700.0
2013-04-04 14:20:00,49.25,49.29,49.23,49.28,70800.0,26.6668,26.6885,26.656,26.6831,70800.0
2013-04-04 14:25:00,49.28,49.31,49.27,49.3,71700.0,26.6831,26.6993,26.6777,26.6939,71700.0
2013-04-04 14:30:00,49.29,49.29,49.25,49.27,61400.0,26.6885,26.6885,26.6668,26.6777,61400.0
2013-04-04 14:35:00,49.26,49.28,49.24,49.25,45200.0,26.6723,26.6831,26.6614,26.6668,45200.0
2013-04-04 14:40:00,49.25,49.27,49.24,49.26,54700.0,26.6668,26.6777,26.6614,26.6723,54700.0
2013-04-04 14:45:00,49.26,49.29,49.25,49.28,56200.0,26.6723,26.6885,26.6668,26.6831,56200.0
2013-04-04 14:50:00,49.28,49.29,49.27,49.29,38800.0,26.6831,26.6885,26.6777,26.6885,38800.0
2013-04-04 14:55:00,49.29,49.3,49.25,49.28,90000.0,26.6885,26.6939,26.6668,26.6831,90000.0
2013-04-04 15:00:00,49.27,49.3,49.27,49.3,154400.0,26.6777,26.6939,26.6777,26.6939,154400.0
2013-04-04 15:05:00,49.3,49.31,49.29,49.29,63500.0,26.6939,26.6993,26.6885,26.6885,63500.0
2013-04-04 15:10:00,49.29,49.3,49.23,49.23,79300.0,26.6885,26.6939,26.656,26.656,79300.0
2013-04-04 15:15:00,49.24,49.24,49.19,49.21,115200.0,26.6614,26.6614,26.6344,26.6452,115200.0
2013-04-04 15:20:00,49.21,49.22,49.19,49.21,73000.0,26.6452,26.6506,26.6344,26.6452,73000.0
2013-04-04 15:25:00,49.21,49.23,49.18,49.22,68100.0,26.6452,26.656,26.6289,26.6506,68100.0
2013-04-04 15:30:00,49.22,49.25,49.22,49.23,70500.0,26.6506,26.6668,26.6506,26.656,70500.0
2013-04-04 15:35:00,49.23,49.25,49.2,49.2,153200.0,26.656,26.6668,26.6398,26.6398,153200.0
2013-04-04 15:40:00,49.21,49.25,49.2,49.25,101100.0,26.6452,26.6668,26.6398,26.6668,101100.0
2013-04-04 15:45:00,49.25,49.3,49.25,49.25,206500.0,26.6668,26.6939,26.6668,26.6668,206500.0
2013-04-04 15:50:00,49.25,49.29,49.25,49.27,147800.0,26.6668,26.6885,26.6668,26.6777,147800.0
2013-04-04 15:55:00,49.26,49.3,49.25,49.29,340700.0,26.6723,26.6939,26.6668,26.6885,340700.0
2013-04-05 09:30:00,49.1,49.1,48.95,49.06,348700.0,26.5856,26.5856,26.5044,26.564,348700.0
2013-04-05 09:35:00,49.07,49.26,49.07,49.24,228100.0,26.5694,26.6723,26.5694,26.6614,228100.0
2013-04-05 09:40:00,49.24,49.26,49.16,49.2,144100.0,26.6614,26.6723,26.6181,26.6398,144100.0
2013-04-05 09:45:00,49.2,49.26,49.19,49.23,175900.0,26.6398,26.6723,26.6344,26.656,175900.0
2013-04-05 09:50:00,49.22,49.23,49.11,49.13,164900.0,26.6506,26.656,26.591,26.6019,164900.0
2013-04-05 09:55:00,49.12,49.2,49.02,49.1,114700.0,26.5965,26.6398,26.5423,26.5856,114700.0
2013-04-05 10:00:00,49.1,49.18,49.06,49.09,178500.0,26.5856,26.6289,26.564,26.5802,178500.0
2013-04-05 10:05:00,49.09,49.18,49.08,49.18,179000.0,26.5802,26.6289,26.5748,26.6289,179000.0
2013-04-05 10:10:00,49.18,49.18,49.15,49.17,93700.0,26.6289,26.6289,26.6127,26.6235,93700.0
2013-04-05 10:15:00,49.18,49.24,49.18,49.21,140000.0,26.6289,26.6614,26.6289,26.6452,140000.0
2013-04-05 10:20:00,49.2,49.23,49.15,49.16,141700.0,26.6398,26.656,26.6127,26.6181,141700.0
2013-04-05 10:25:00,49.16,49.21,49.15,49.2,159700.0,26.6181,26.6452,26.6127,26.6398,159700.0
2013-04-05 10:30:00,49.2,49.2,49.13,49.17,168400.0,26.6398,26.6398,26.6019,26.6235,168400.0
2013-04-05 10:35:00,49.17,49.2,49.16,49.17,66600.0,26.6235,26.6398,26.6181,26.6235,66600.0
2013-04-05 10:40:00,49.18,49.2,49.15,49.17,84600.0,26.6289,26.6398,26.6127,26.6235,84600.0
2013-04-05 10:45:00,49.18,49.2,49.16,49.18,69300.0,26.6289,26.6398,26.6181,26.6289,69300.0
2013-04-05 10:50:00,49.19,49.21,49.19,49.2,99500.0,26.6344,26.6452,26.6344,26.6398,99500.0
2013-04-05 10:55:00,49.21,49.22,49.17,49.2,107700.0,26.6452,26.6506,26.6235,26.6398,107700.0
2013-04-05 11:00:00,49.2,49.25,49.2,49.25,122300.0,26.6398,26.6668,26.6398,26.6668,122300.0
2013-04-05 11:05:00,49.25,49.28,49.21,49.24,100100.0,26.6668,26.6831,26.6452,26.6614,100100.0
2013-04-05 11:10:00,49.24,49.35,49.23,49.34,113300.0,26.6614,26.721,26.656,26.7156,113300.0
2013-04-05 11:15:00,49.34,49.36,49.34,49.35,127100.0,26.7156,26.7264,26.7156,26.721,127100.0
2013-04-05 11:20:00,49.36,49.36,49.28,49.3,179900.0,26.7264,26.7264,26.6831,26.6939,179900.0
2013-04-05 11:25:00,49.3,49.3,49.26,49.29,89800.0,26.6939,26.6939,26.6723,26.6885,89800.0
2013-04-05 11:30:00,49.29,49.34,49.26,49.34,94700.0,26.6885,26.7156,26.6723,26.7156,94700.0
2013-04-05 11:35:00,49.34,49.35,49.3,49.3,74500.0,26.7156,26.721,26.6939,26.6939,74500.0
2013-04-05 11:40:00,49.31,49.32,49.29,49.31,39800.0,26.6993,26.7048,26.6885,26.6993,39800.0
2013-04-05 11:45:00,49.3,49.3,49.28,49.28,57800.0,26.6939,26.6939,26.6831,26.6831,57800.0
2013-04-05 11:50:00,49.28,49.3,49.27,49.3,58200.0,26.6831,26.6939,26.6777,26.6939,58200.0
2013-04-05 11:55:00,49.3,49.3,49.26,49.26,37000.0,26.6939,26.6939,26.6723,26.6723,37000.0
2013-04-05 12:00:00,49.27,49.28,49.23,49.26,70200.0,26.6777,26.6831,26.656,26.6723,70200.0
2013-04-05 12:05:00,49.26,49.3,49.26,49.28,62700.0,26.6723,26.6939,26.6723,26.6831,62700.0
2013-04-05 12:10:00,49.29,49.3,49.28,49.28,33400.0,26.6885,26.6939,26.6831,26.6831,33400.0
2013-04-05 12:15:00,49.28,49.31,49.28,49.31,113500.0,26.6831,26.6993,26.6831,26.6993,113500.0
2013-04-05 12:20:00,49.31,49.35,49.28,49.34,91200.0,26.6993,26.721,26.6831,26.7156,91200.0
2013-04-05 12:25:00,49.33,49.36,49.32,49.34,105200.0,26.7102,26.7264,26.7048,26.7156,105200.0
2013-04-05 12:30:00,49.34,49.41,49.34,49.34,118500.0,26.7156,26.7535,26.7156,26.7156,118500.0
2013-04-05 12:35:00,49.34,49.36,49.31,49.33,151000.0,26.7156,26.7264,26.6993,26.7102,151000.0
2013-04-05 12:40:00,49.33,49.36,49.33,49.36,95800.0,26.7102,26.7264,26.7102,26.7264,95800.0
2013-04-05 12:45:00,49.35,49.37,49.32,49.34,146300.0,26.721,26.7318,26.7048,26.7156,146300.0
2013-04-05 12:50:00,49.33,49.38,49.32,49.33,159500.0,26.7102,26.7372,26.7048,26.7102,159500.0
2013-04-05 12:55:00,49.33,49.35,49.32,49.33,74400.0,26.7102,26.721,26.7048,26.7102,74400.0
2013-04-05 13:00:00,49.34,49.35,49.31,49.34,70800.0,26.7156,26.721,26.6993,26.7156,70800.0
2013-04-05 13:05:00,49.35,49.36,49.34,49.36,88300.0,26.721,26.7264,26.7156,26.7264,88300.0
2013-04-05 13:10:00,49.35,49.39,49.35,49.38,79600.0,26.721,26.7427,26.721,26.7372,79600.0
2013-04-05 13:15:00,49.37,49.4,49.37,49.39,54200.0,26.7318,26.7481,26.7318,26.7427,54200.0
2013-04-05 13:20:00,49.4,49.4,49.36,49.36,59700.0,26.7481,26.7481,26.7264,26.7264,59700.0
2013-04-05 13:25:00,49.37,49.4,49.36,49.37,66400.0,26.7318,26.7481,26.7264,26.7318,66400.0
2013-04-05 13:30:00,49.38,49.4,49.38,49.38,56300.0,26.7372,26.7481,26.7372,26.7372,56300.0
2013-04-05 13:35:00,49.38,49.4,49.37,49.39,67500.0,26.7372,26.7481,26.7318,26.7427,67500.0
2013-04-05 13:40:00,49.4,49.41,49.38,49.4,69900.0,26.7481,26.7535,26.7372,26.7481,69900.0
2013-04-05 13:45:00,49.4,49.41,49.38,49.4,83900.0,26.7481,26.7535,26.7372,26.7481,83900.0
2013-04-05 13:50:00,49.39,49.41,49.38,49.38,44500.0,26.7427,26.7535,26.7372,26.7372,44500.0
2013-04-05 13:55:00,49.38,49.41,49.37,49.41,78800.0,26.7372,26.7535,26.7318,26.7535,78800.0
2013-04-05 14:00:00,49.41,49.44,49.4,49.43,224400.0,26.7535,26.7697,26.7481,26.7643,224400.0
2013-04-05 14:05:00,49.44,49.44,49.4,49.41,71400.0,26.7697,26.7697,26.7481,26.7535,71400.0
2013-04-05 14:10:00,49.41,49.41,49.36,49.38,89100.0,26.7535,26.7535,26.7264,26.7372,89100.0
2013-04-05 14:15:00,49.37,49.43,49.36,49.43,162400.0,26.7318,26.7643,26.7264,26.7643,162400.0
2013-04-05 14:20:00,49.44,49.46,49.43,49.45,80700.0,26.7697,26.7806,26.7643,26.7751,80700.0
2013-04-05 14:25:00,49.45,49.45,49.43,49.43,70800.0,26.7751,26.7751,26.7643,26.7643,70800.0
2013-04-05 14:30:00,49.44,49.47,49.43,49.46,118100.0,26.7697,26.786,26.7643,26.7806,118100.0
2013-04-05 14:35:00,49.46,49.49,49.45,49.49,120200.0,26.7806,26.7968,26.7751,26.7968,120200.0
2013-04-05 14:40:00,49.49,49.49,49.46,49.48,70600.0,26.7968,26.7968,26.7806,26.7914,70600.0
2013-04-05 14:45:00,49.48,49.49,49.43,49.47,88000.0,26.7914,26.7968,26.7643,26.786,88000.0
2013-04-05 14:50:00,49.47,49.48,49.43,49.45,93100.0,26.786,26.7914,26.7643,26.7751,93100.0
2013-04-05 14:55:00,49.45,49.49,49.44,49.46,61700.0,26.7751,26.7968,26.7697,26.7806,61700.0
2013-04-05 15:00:00,49.46,49.47,49.4,49.41,113400.0,26.7806,26.786,26.7481,26.7535,113400.0
2013-04-05 15:05:00,49.4,49.46,49.39,49.45,103400.0,26.7481,26.7806,26.7427,26.7751,103400.0
2013-04-05 15:10:00,49.46,49.49,49.45,49.49,90600.0,26.7806,26.7968,26.7751,26.7968,90600.0
2013-04-05 15:15:00,49.48,49.5,49.47,49.48,87200.0,26.7914,26.8022,26.786,26.7914,87200.0
2013-04-05 15:20:00,49.48,49.49,49.45,49.46,102400.0,26.7914,26.7968,26.7751,26.7806,102400.0
2013-04-05 15:25:00,49.45,49.46,49.44,49.45,82000.0,26.7751,26.7806,26.7697,26.7751,82000.0
2013-04-05 15:30:00,49.46,49.47,49.44,49.47,75600.0,26.7806,26.786,26.7697,26.786,75600.0
2013-04-05 15:35:00,49.47,49.5,49.46,49.49,111500.0,26.786,26.8022,26.7806,26.7968,111500.0
2013-04-05 15:40:00,49.5,49.52,49.49,49.52,239100.0,26.8022,26.813,26.7968,26.813,239100.0
2013-04-05 15:45:00,49.52,49.55,49.51,49.51,296000.0,26.813,26.8293,26.8076,26.8076,296000.0
2013-04-05 15:50:00,49.52,49.52,49.46,49.48,323500.0,26.813,26.813,26.7806,26.7914,323500.0
2013-04-05 15:55:00,49.49,49.58,49.49,49.55,659800.0,26.7968,26.8455,26.7968,26.8293,659800.0
2013-04-08 09:30:00,48.93,49.08,48.9,49.0,548000.0,26.7696,26.8517,26.7532,26.8079,548000.0
2013-04-08 09:35:00,48.99,49.05,48.92,49.05,87800.0,26.8024,26.8353,26.7641,26.8353,87800.0
2013-04-08 09:40:00,49.05,49.08,48.95,48.96,232700.0,26.8353,26.8517,26.7806,26.786,232700.0
2013-04-08 09:45:00,48.96,48.98,48.89,48.92,191800.0,26.786,26.797,26.7477,26.7641,191800.0
2013-04-08 09:50:00,48.93,48.97,48.81,48.83,114400.0,26.7696,26.7915,26.704,26.7149,114400.0
2013-04-08 09:55:00,48.83,48.92,48.83,48.89,129000.0,26.7149,26.7641,26.7149,26.7477,129000.0
2013-04-08 10:00:00,48.88,48.91,48.81,48.83,155900.0,26.7423,26.7587,26.704,26.7149,155900.0
2013-04-08 10:05:00,48.83,48.89,48.8,48.88,109100.0,26.7149,26.7477,26.6985,26.7423,109100.0
2013-04-08 10:10:00,48.89,48.92,48.8,48.83,153900.0,26.7477,26.7641,26.6985,26.7149,153900.0
2013-04-08 10:15:00,48.83,48.88,48.77,48.81,192900.0,26.7149,26.7423,26.6821,26.704,192900.0
2013-04-08 10:20:00,48.81,48.88,48.8,48.85,101900.0,26.704,26.7423,26.6985,26.7258,101900.0
2013-04-08 10:25:00,48.85,48.93,48.84,48.93,116100.0,26.7258,26.7696,26.7204,26.7696,116100.0
2013-04-08 10:30:00,48.93,48.99,48.91,48.97,97200.0,26.7696,26.8024,26.7587,26.7915,97200.0
2013-04-08 10:35:00,48.98,49.01,48.95,48.97,112900.0,26.797,26.8134,26.7806,26.7915,112900.0
2013-04-08 10:40:00,48.97,48.98,48.88,48.95,108000.0,26.7915,26.797,26.7423,26.7806,108000.0
2013-04-08 10:45:00,48.95,48.99,48.93,48.97,102800.0,26.7806,26.8024,26.7696,26.7915,102800.0
2013-04-08 10:50:00,48.95,49.0,48.94,48.98,127800.0,26.7806,26.8079,26.7751,26.797,127800.0
2013-04-08 10:55:00,48.99,49.03,48.97,49.01,254700.0,26.8024,26.8243,26.7915,26.8134,254700.0
2013-04-08 11:00:00,49.01,49.04,48.97,49.04,86400.0,26.8134,26.8298,26.7915,26.8298,86400.0
2013-04-08 11:05:00,49.03,49.04,48.99,49.03,89600.0,26.8243,26.8298,26.8024,26.8243,89600.0
2013-04-08 11:10:00,49.03,49.06,49.01,49.06,69100.0,26.8243,26.8407,26.8134,26.8407,69100.0
2013-04-08 11:15:00,49.05,49.08,49.03,49.06,125200.0,26.8353,26.8517,26.8243,26.8407,125200.0
2013-04-08 11:20:00,49.07,49.16,49.06,49.15,134600.0,26.8462,26.8954,26.8407,26.89,134600.0
2013-04-08 11:25:00,49.15,49.22,49.15,49.22,168100.0,26.89,26.9283,26.89,26.9283,168100.0
2013-04-08 11:30:00,49.22,49.28,49.21,49.22,104900.0,26.9283,26.9611,26.9228,26.9283,104900.0
2013-04-08 11:35:00,49.21,49.22,49.16,49.2,84000.0,26.9228,26.9283,26.8954,26.9173,84000.0
2013-04-08 11:40:00,49.2,49.24,49.19,49.23,69500.0,26.9173,26.9392,26.9119,26.9337,69500.0
2013-04-08 11:45:00,49.24,49.24,49.14,49.2,85600.0,26.9392,26.9392,26.8845,26.9173,85600.0
2013-04-08 11:50:00,49.2,49.25,49.19,49.21,160900.0,26.9173,26.9447,26.9119,26.9228,160900.0
2013-04-08 11:55:00,49.22,49.26,49.21,49.22,129500.0,26.9283,26.9502,26.9228,26.9283,129500.0
2013-04-08 12:00:00,49.22,49.24,49.19,49.2,103800.0,26.9283,26.9392,26.9119,26.9173,103800.0
2013-04-08 12:05:00,49.2,49.2,49.12,49.13,121300.0,26.9173,26.9173,26.8736,26.879,121300.0
2013-04-08 12:10:00,49.12,49.15,49.11,49.12,51900.0,26.8736,26.89,26.8681,26.8736,51900.0
2013-04-08 12:15:00,49.12,49.15,49.1,49.12,92900.0,26.8736,26.89,26.8626,26.8736,92900.0
2013-04-08 12:20:00,49.12,49.15,49.1,49.13,102500.0,26.8736,26.89,26.8626,26.879,102500.0
2013-04-08 12:25:00,49.13,49.21,49.13,49.2,95000.0,26.879,26.9228,26.879,26.9173,95000.0
2013-04-08 12:30:00,49.2,49.22,49.19,49.21,66500.0,26.9173,26.9283,26.9119,26.9228,66500.0
2013-04-08 12:35:00,49.22,49.22,49.2,49.22,44800.0,26.9283,26.9283,26.9173,26.9283,44800.0
2013-04-08 12:40:00,49.22,49.24,49.21,49.23,39000.0,26.9283,26.9392,26.9228,26.9337,39000.0
2013-04-08 12:45:00,49.23,49.25,49.21,49.23,61800.0,26.9337,26.9447,26.9228,26.9337,61800.0
2013-04-08 12:50:00,49.22,49.25,49.22,49.23,50500.0,26.9283,26.9447,26.9283,26.9337,50500.0
2013-04-08 12:55:00,49.22,49.23,49.2,49.22,66500.0,26.9283,26.9337,26.9173,26.9283,66500.0
2013-04-08 13:00:00,49.23,49.25,49.21,49.24,54600.0,26.9337,26.9447,26.9228,26.9392,54600.0
2013-04-08 13:05:00,49.24,49.24,49.23,49.23,32400.0,26.9392,26.9392,26.9337,26.9337,32400.0
2013-04-08 13:10:00,49.23,49.25,49.21,49.22,106400.0,26.9337,26.9447,26.9228,26.9283,106400.0
2013-04-08 13:15:00,49.21,49.23,49.2,49.22,72600.0,26.9228,26.9337,26.9173,26.9283,72600.0
2013-04-08 13:20:00,49.22,49.24,49.21,49.23,64600.0,26.9283,26.9392,26.9228,26.9337,64600.0
2013-04-08 13:25:00,49.23,49.24,49.22,49.22,71900.0,26.9337,26.9392,26.9283,26.9283,71900.0
2013-04-08 13:30:00,49.22,49.23,49.17,49.18,105800.0,26.9283,26.9337,26.9009,26.9064,105800.0
2013-04-08 13:35:00,49.19,49.19,49.12,49.15,80700.0,26.9119,26.9119,26.8736,26.89,80700.0
2013-04-08 13:40:00,49.15,49.22,49.14,49.2,106300.0,26.89,26.9283,26.8845,26.9173,106300.0
2013-04-08 13:45:00,49.21,49.24,49.2,49.22,62600.0,26.9228,26.9392,26.9173,26.9283,62600.0
2013-04-08 13:50:00,49.22,49.22,49.18,49.19,44400.0,26.9283,26.9283,26.9064,26.9119,44400.0
2013-04-08 13:55:00,49.19,49.2,49.17,49.2,96600.0,26.9119,26.9173,26.9009,26.9173,96600.0
2013-04-08 14:00:00,49.19,49.22,49.19,49.21,38800.0,26.9119,26.9283,26.9119,26.9228,38800.0
2013-04-08 14:05:00,49.21,49.23,49.18,49.23,68000.0,26.9228,26.9337,26.9064,26.9337,68000.0
2013-04-08 14:10:00,49.23,49.26,49.23,49.25,121000.0,26.9337,26.9502,26.9337,26.9447,121000.0
2013-04-08 14:15:00,49.25,49.27,49.23,49.23,81000.0,26.9447,26.9556,26.9337,26.9337,81000.0
2013-04-08 14:20:00,49.23,49.25,49.23,49.25,47800.0,26.9337,26.9447,26.9337,26.9447,47800.0
2013-04-08 14:25:00,49.25,49.27,49.24,49.27,66900.0,26.9447,26.9556,26.9392,26.9556,66900.0
2013-04-08 14:30:00,49.26,49.27,49.25,49.26,56100.0,26.9502,26.9556,26.9447,26.9502,56100.0
2013-04-08 14:35:00,49.26,49.31,49.25,49.3,134500.0,26.9502,26.9775,26.9447,26.972,134500.0
2013-04-08 14:40:00,49.31,49.33,49.3,49.33,75900.0,26.9775,26.9885,26.972,26.9885,75900.0
2013-04-08 14:45:00,49.33,49.35,49.3,49.3,57100.0,26.9885,26.9994,26.972,26.972,57100.0
2013-04-08 14:50:00,49.31,49.31,49.27,49.29,51300.0,26.9775,26.9775,26.9556,26.9666,51300.0
2013-04-08 14:55:00,49.29,49.29,49.25,49.27,54400.0,26.9666,26.9666,26.9447,26.9556,54400.0
2013-04-08 15:00:00,49.26,49.28,49.25,49.25,58400.0,26.9502,26.9611,26.9447,26.9447,58400.0
2013-04-08 15:05:00,49.25,49.26,49.23,49.23,73400.0,26.9447,26.9502,26.9337,26.9337,73400.0
2013-04-08 15:10:00,49.23,49.31,49.22,49.3,89200.0,26.9337,26.9775,26.9283,26.972,89200.0
2013-04-08 15:15:00,49.3,49.32,49.28,49.29,64500.0,26.972,26.983,26.9611,26.9666,64500.0
2013-04-08 15:20:00,49.3,49.3,49.26,49.29,92300.0,26.972,26.972,26.9502,26.9666,92300.0
2013-04-08 15:25:00,49.29,49.29,49.28,49.28,33800.0,26.9666,26.9666,26.9611,26.9611,33800.0
2013-04-08 15:30:00,49.29,49.34,49.28,49.32,116400.0,26.9666,26.9939,26.9611,26.983,116400.0
2013-04-08 15:35:00,49.33,49.34,49.3,49.3,107700.0,26.9885,26.9939,26.972,26.972,107700.0
2013-04-08 15:40:00,49.3,49.35,49.29,49.32,153000.0,26.972,26.9994,26.9666,26.983,153000.0
2013-04-08 15:45:00,49.32,49.32,49.29,49.31,188100.0,26.983,26.983,26.9666,26.9775,188100.0
2013-04-08 15:50:00,49.31,49.33,49.28,49.32,303400.0,26.9775,26.9885,26.9611,26.983,303400.0
2013-04-08 15:55:00,49.32,49.43,49.31,49.42,962400.0,26.983,27.0432,26.9775,27.0377,962400.0
2013-04-09 09:30:00,49.52,49.63,49.5,49.61,197800.0,27.0924,27.1526,27.0815,27.1416,197800.0
2013-04-09 09:35:00,49.62,49.62,49.45,49.49,115600.0,27.1471,27.1471,27.0541,27.076,115600.0
2013-04-09 09:40:00,49.49,49.49,49.36,49.4,129700.0,27.076,27.076,27.0049,27.0267,129700.0
2013-04-09 09:45:00,49.4,49.44,49.36,49.4,71200.0,27.0267,27.0486,27.0049,27.0267,71200.0
2013-04-09 09:50:00,49.39,49.42,49.35,49.35,83600.0,27.0213,27.0377,26.9994,26.9994,83600.0
2013-04-09 09:55:00,49.35,49.38,49.23,49.29,76800.0,26.9994,27.0158,26.9337,26.9666,76800.0
2013-04-09 10:00:00,49.28,49.36,49.27,49.36,81700.0,26.9611,27.0049,26.9556,27.0049,81700.0
2013-04-09 10:05:00,49.35,49.38,49.34,49.36,71200.0,26.9994,27.0158,26.9939,27.0049,71200.0
2013-04-09 10:10:00,49.35,49.39,49.31,49.31,70600.0,26.9994,27.0213,26.9775,26.9775,70600.0
2013-04-09 10:15:00,49.32,49.33,49.26,49.29,112300.0,26.983,26.9885,26.9502,26.9666,112300.0
2013-04-09 10:20:00,49.28,49.31,49.26,49.26,68900.0,26.9611,26.9775,26.9502,26.9502,68900.0
2013-04-09 10:25:00,49.27,49.3,49.23,49.28,112600.0,26.9556,26.972,26.9337,26.9611,112600.0
2013-04-09 10:30:00,49.28,49.28,49.21,49.24,106200.0,26.9611,26.9611,26.9228,26.9392,106200.0
2013-04-09 10:35:00,49.24,49.31,49.22,49.28,95400.0,26.9392,26.9775,26.9283,26.9611,95400.0
2013-04-09 10:40:00,49.29,49.33,49.27,49.27,101800.0,26.9666,26.9885,26.9556,26.9556,101800.0
2013-04-09 10:45:00,49.28,49.32,49.26,49.29,106200.0,26.9611,26.983,26.9502,26.9666,106200.0
2013-04-09 10:50:00,49.29,49.31,49.27,49.28,60000.0,26.9666,26.9775,26.9556,26.9611,60000.0
2013-04-09 10:55:00,49.29,49.35,49.29,49.32,89500.0,26.9666,26.9994,26.9666,26.983,89500.0
2013-04-09 11:00:00,49.32,49.37,49.32,49.34,112700.0,26.983,27.0103,26.983,26.9939,112700.0
2013-04-09 11:05:00,49.35,49.35,49.27,49.28,98200.0,26.9994,26.9994,26.9556,26.9611,98200.0
2013-04-09 11:10:00,49.28,49.29,49.25,49.25,81100.0,26.9611,26.9666,26.9447,26.9447,81100.0
2013-04-09 11:15:00,49.26,49.26,49.16,49.16,103900.0,26.9502,26.9502,26.8954,26.8954,103900.0
2013-04-09 11:20:00,49.17,49.2,49.16,49.19,58600.0,26.9009,26.9173,26.8954,26.9119,58600.0
2013-04-09 11:25:00,49.18,49.28,49.17,49.26,102700.0,26.9064,26.9611,26.9009,26.9502,102700.0
2013-04-09 11:30:00,49.27,49.3,49.26,49.3,51700.0,26.9556,26.972,26.9502,26.972,51700.0
2013-04-09 11:35:00,49.3,49.33,49.29,49.3,69900.0,26.972,26.9885,26.9666,26.972,69900.0
2013-04-09 11:40:00,49.31,49.31,49.27,49.27,49100.0,26.9775,26.9775,26.9556,26.9556,49100.0
2013-04-09 11:45:00,49.27,49.28,49.23,49.23,129700.0,26.9556,26.9611,26.9337,26.9337,129700.0
2013-04-09 11:50:00,49.23,49.24,49.2,49.21,72100.0,26.9337,26.9392,26.9173,26.9228,72100.0
2013-04-09 11:55:00,49.21,49.25,49.21,49.24,63400.0,26.9228,26.9447,26.9228,26.9392,63400.0
2013-04-09 12:00:00,49.25,49.3,49.24,49.3,80700.0,26.9447,26.972,26.9392,26.972,80700.0
2013-04-09 12:05:00,49.29,49.32,49.29,49.3,49700.0,26.9666,26.983,26.9666,26.972,49700.0
2013-04-09 12:10:00,49.3,49.34,49.29,49.33,64600.0,26.972,26.9939,26.9666,26.9885,64600.0
2013-04-09 12:15:00,49.33,49.33,49.27,49.28,48900.0,26.9885,26.9885,26.9556,26.9611,48900.0
2013-04-09 12:20:00,49.28,49.28,49.24,49.24,34500.0,26.9611,26.9611,26.9392,26.9392,34500.0
2013-04-09 12:25:00,49.25,49.28,49.24,49.28,65700.0,26.9447,26.9611,26.9392,26.9611,65700.0
2013-04-09 12:30:00,49.28,49.35,49.28,49.35,78300.0,26.9611,26.9994,26.9611,26.9994,78300.0
2013-04-09 12:35:00,49.34,49.39,49.34,49.37,47200.0,26.9939,27.0213,26.9939,27.0103,47200.0
2013-04-09 12:40:00,49.38,49.39,49.37,49.38,58000.0,27.0158,27.0213,27.0103,27.0158,58000.0
2013-04-09 12:45:00,49.37,49.39,49.37,49.38,45500.0,27.0103,27.0213,27.0103,27.0158,45500.0
2013-04-09 12:50:00,49.38,49.4,49.34,49.34,62800.0,27.0158,27.0267,26.9939,26.9939,62800.0
2013-04-09 12:55:00,49.35,49.39,49.33,49.39,54600.0,26.9994,27.0213,26.9885,27.0213,54600.0
2013-04-09 13:00:00,49.39,49.44,49.38,49.41,54500.0,27.0213,27.0486,27.0158,27.0322,54500.0
2013-04-09 13:05:00,49.41,49.41,49.4,49.4,36800.0,27.0322,27.0322,27.0267,27.0267,36800.0
2013-04-09 13:10:00,49.41,49.41,49.36,49.36,95900.0,27.0322,27.0322,27.0049,27.0049,95900.0
2013-04-09 13:15:00,49.37,49.45,49.36,49.43,156100.0,27.0103,27.0541,27.0049,27.0432,156100.0
2013-04-09 13:20:00,49.43,49.45,49.42,49.45,56800.0,27.0432,27.0541,27.0377,27.0541,56800.0
2013-04-09 13:25:00,49.45,49.49,49.44,49.46,85200.0,27.0541,27.076,27.0486,27.0596,85200.0
2013-04-09 13:30:00,49.46,49.48,49.45,49.46,77500.0,27.0596,27.0705,27.0541,27.0596,77500.0
2013-04-09 13:35:00,49.47,49.47,49.41,49.41,72500.0,27.065,27.065,27.0322,27.0322,72500.0
2013-04-09 13:40:00,49.42,49.46,49.41,49.44,63900.0,27.0377,27.0596,27.0322,27.0486,63900.0
2013-04-09 13:45:00,49.44,49.5,49.43,49.48,89100.0,27.0486,27.0815,27.0432,27.0705,89100.0
2013-04-09 13:50:00,49.49,49.49,49.48,49.48,49700.0,27.076,27.076,27.0705,27.0705,49700.0
2013-04-09 13:55:00,49.48,49.48,49.45,49.46,69800.0,27.0705,27.0705,27.0541,27.0596,69800.0
2013-04-09 14:00:00,49.46,49.5,49.45,49.48,122200.0,27.0596,27.0815,27.0541,27.0705,122200.0
2013-04-09 14:05:00,49.48,49.49,49.46,49.49,88400.0,27.0705,27.076,27.0596,27.076,88400.0
2013-04-09 14:10:00,49.48,49.49,49.44,49.46,54200.0,27.0705,27.076,27.0486,27.0596,54200.0
2013-04-09 14:15:00,49.46,49.46,49.43,49.45,48400.0,27.0596,27.0596,27.0432,27.0541,48400.0
2013-04-09 14:20:00,49.44,49.48,49.43,49.47,76000.0,27.0486,27.0705,27.0432,27.065,76000.0
2013-04-09 14:25:00,49.46,49.49,49.45,49.46,63700.0,27.0596,27.076,27.0541,27.0596,63700.0
2013-04-09 14:30:00,49.46,49.5,49.46,49.49,78000.0,27.0596,27.0815,27.0596,27.076,78000.0
2013-04-09 14:35:00,49.5,49.5,49.43,49.46,140700.0,27.0815,27.0815,27.0432,27.0596,140700.0
2013-04-09 14:40:00,49.46,49.5,49.44,49.49,84200.0,27.0596,27.0815,27.0486,27.076,84200.0
2013-04-09 14:45:00,49.48,49.5,49.43,49.45,95000.0,27.0705,27.0815,27.0432,27.0541,95000.0
2013-04-09 14:50:00,49.44,49.45,49.39,49.41,73600.0,27.0486,27.0541,27.0213,27.0322,73600.0
2013-04-09 14:55:00,49.4,49.42,49.38,49.38,80300.0,27.0267,27.0377,27.0158,27.0158,80300.0
2013-04-09 15:00:00,49.39,49.4,49.35,49.36,116700.0,27.0213,27.0267,26.9994,27.0049,116700.0
2013-04-09 15:05:00,49.36,49.36,49.25,49.28,144500.0,27.0049,27.0049,26.9447,26.9611,144500.0
2013-04-09 15:10:00,49.27,49.33,49.27,49.31,190700.0,26.9556,26.9885,26.9556,26.9775,190700.0
2013-04-09 15:15:00,49.32,49.35,49.31,49.34,94500.0,26.983,26.9994,26.9775,26.9939,94500.0
2013-04-09 15:20:00,49.33,49.38,49.31,49.38,101500.0,26.9885,27.0158,26.9775,27.0158,101500.0
2013-04-09 15:25:00,49.38,49.38,49.35,49.36,101700.0,27.0158,27.0158,26.9994,27.0049,101700.0
2013-04-09 15:30:00,49.36,49.39,49.36,49.39,131200.0,27.0049,27.0213,27.0049,27.0213,131200.0
2013-04-09 15:35:00,49.39,49.4,49.34,49.36,157600.0,27.0213,27.0267,26.9939,27.0049,157600.0
2013-04-09 15:40:00,49.36,49.39,49.35,49.37,74000.0,27.0049,27.0213,26.9994,27.0103,74000.0
2013-04-09 15:45:00,49.37,49.42,49.34,49.37,207300.0,27.0103,27.0377,26.9939,27.0103,207300.0
2013-04-09 15:50:00,49.38,49.4,49.34,49.4,167200.0,27.0158,27.0267,26.9939,27.0267,167200.0
2013-04-09 15:55:00,49.4,49.43,49.33,49.36,432900.0,27.0267,27.0432,26.9885,27.0049,432900.0
2013-04-10 09:30:00,49.5,49.6,49.3,49.6,168400.0,27.0815,27.1362,26.972,27.1362,168400.0
2013-04-10 09:35:00,49.59,49.67,49.53,49.56,96600.0,27.1307,27.1745,27.0979,27.1143,96600.0
2013-04-10 09:40:00,49.57,49.57,49.42,49.42,67000.0,27.1198,27.1198,27.0377,27.0377,67000.0
2013-04-10 09:45:00,49.42,49.57,49.41,49.56,60900.0,27.0377,27.1198,27.0322,27.1143,60900.0
2013-04-10 09:50:00,49.56,49.57,49.49,49.52,56400.0,27.1143,27.1198,27.076,27.0924,56400.0
2013-04-10 09:55:00,49.52,49.59,49.48,49.59,50400.0,27.0924,27.1307,27.0705,27.1307,50400.0
2013-04-10 10:00:00,49.59,49.6,49.48,49.6,76600.0,27.1307,27.1362,27.0705,27.1362,76600.0
2013-04-10 10:05:00,49.6,49.66,49.59,49.66,54500.0,27.1362,27.169,27.1307,27.169,54500.0
2013-04-10 10:10:00,49.65,49.67,49.6,49.63,93500.0,27.1635,27.1745,27.1362,27.1526,93500.0
2013-04-10 10:15:00,49.63,49.64,49.61,49.63,74400.0,27.1526,27.1581,27.1416,27.1526,74400.0
2013-04-10 10:20:00,49.63,49.68,49.61,49.65,91600.0,27.1526,27.1799,27.1416,27.1635,91600.0
2013-04-10 10:25:00,49.65,49.65,49.59,49.62,89600.0,27.1635,27.1635,27.1307,27.1471,89600.0
2013-04-10 10:30:00,49.62,49.65,49.59,49.64,85800.0,27.1471,27.1635,27.1307,27.1581,85800.0
2013-04-10 10:35:00,49.63,49.66,49.61,49.66,58400.0,27.1526,27.169,27.1416,27.169,58400.0
2013-04-10 10:40:00,49.67,49.72,49.66,49.72,91300.0,27.1745,27.2018,27.169,27.2018,91300.0
2013-04-10 10:45:00,49.72,49.72,49.68,49.68,108200.0,27.2018,27.2018,27.1799,27.1799,108200.0
2013-04-10 10:50:00,49.69,49.7,49.64,49.68,74000.0,27.1854,27.1909,27.1581,27.1799,74000.0
2013-04-10 10:55:00,49.69,49.76,49.68,49.75,106900.0,27.1854,27.2237,27.1799,27.2182,106900.0
2013-04-10 11:00:00,49.76,49.76,49.66,49.66,85500.0,27.2237,27.2237,27.169,27.169,85500.0
2013-04-10 11:05:00,49.66,49.68,49.64,49.68,132600.0,27.169,27.1799,27.1581,27.1799,132600.0
2013-04-10 11:10:00,49.68,49.71,49.66,49.67,91400.0,27.1799,27.1964,27.169,27.1745,91400.0
2013-04-10 11:15:00,49.66,49.67,49.62,49.64,57900.0,27.169,27.1745,27.1471,27.1581,57900.0
2013-04-10 11:20:00,49.64,49.69,49.64,49.68,70800.0,27.1581,27.1854,27.1581,27.1799,70800.0
2013-04-10 11:25:00,49.69,49.72,49.69,49.7,103400.0,27.1854,27.2018,27.1854,27.1909,103400.0
2013-04-10 11:30:00,49.7,49.72,49.66,49.7,78300.0,27.1909,27.2018,27.169,27.1909,78300.0
2013-04-10 11:35:00,49.7,49.71,49.65,49.69,78200.0,27.1909,27.1964,27.1635,27.1854,78200.0
2013-04-10 11:40:00,49.69,49.72,49.69,49.7,74400.0,27.1854,27.2018,27.1854,27.1909,74400.0
2013-04-10 11:45:00,49.7,49.7,49.66,49.67,43800.0,27.1909,27.1909,27.169,27.1745,43800.0
2013-04-10 11:50:00,49.67,49.69,49.65,49.67,72700.0,27.1745,27.1854,27.1635,27.1745,72700.0
2013-04-10 11:55:00,49.68,49.7,49.66,49.66,31300.0,27.1799,27.1909,27.169,27.169,31300.0
2013-04-10 12:00:00,49.67,49.68,49.64,49.65,67200.0,27.1745,27.1799,27.1581,27.1635,67200.0
2013-04-10 12:05:00,49.65,49.65,49.62,49.63,69300.0,27.1635,27.1635,27.1471,27.1526,69300.0
2013-04-10 12:10:00,49.62,49.64,49.62,49.63,60500.0,27.1471,27.1581,27.1471,27.1526,60500.0
2013-04-10 12:15:00,49.63,49.69,49.63,49.69,150700.0,27.1526,27.1854,27.1526,27.1854,150700.0
2013-04-10 12:20:00,49.69,49.71,49.68,49.69,43200.0,27.1854,27.1964,27.1799,27.1854,43200.0
2013-04-10 12:25:00,49.69,49.72,49.68,49.69,78900.0,27.1854,27.2018,27.1799,27.1854,78900.0
2013-04-10 12:30:00,49.7,49.73,49.7,49.71,65900.0,27.1909,27.2073,27.1909,27.1964,65900.0
2013-04-10 12:35:00,49.72,49.74,49.7,49.72,87100.0,27.2018,27.2128,27.1909,27.2018,87100.0
2013-04-10 12:40:00,49.71,49.74,49.71,49.73,64300.0,27.1964,27.2128,27.1964,27.2073,64300.0
2013-04-10 12:45:00,49.74,49.75,49.72,49.74,60600.0,27.2128,27.2182,27.2018,27.2128,60600.0
2013-04-10 12:50:00,49.74,49.75,49.73,49.74,46400.0,27.2128,27.2182,27.2073,27.2128,46400.0
2013-04-10 12:55:00,49.75,49.76,49.73,49.73,90100.0,27.2182,27.2237,27.2073,27.2073,90100.0
2013-04-10 13:00:00,49.74,49.75,49.72,49.74,63900.0,27.2128,27.2182,27.2018,27.2128,63900.0
2013-04-10 13:05:00,49.75,49.77,49.74,49.76,56400.0,27.2182,27.2292,27.2128,27.2237,56400.0
2013-04-10 13:10:00,49.76,49.76,49.74,49.74,31800.0,27.2237,27.2237,27.2128,27.2128,31800.0
2013-04-10 13:15:00,49.74,49.76,49.73,49.74,52300.0,27.2128,27.2237,27.2073,27.2128,52300.0
2013-04-10 13:20:00,49.75,49.78,49.74,49.78,60300.0,27.2182,27.2346,27.2128,27.2346,60300.0
2013-04-10 13:25:00,49.77,49.79,49.77,49.79,48700.0,27.2292,27.2401,27.2292,27.2401,48700.0
2013-04-10 13:30:00,49.79,49.79,49.76,49.78,68700.0,27.2401,27.2401,27.2237,27.2346,68700.0
2013-04-10 13:35:00,49.77,49.78,49.76,49.77,50700.0,27.2292,27.2346,27.2237,27.2292,50700.0
2013-04-10 13:40:00,49.77,49.81,49.77,49.79,64400.0,27.2292,27.2511,27.2292,27.2401,64400.0
2013-04-10 13:45:00,49.79,49.81,49.79,49.8,54900.0,27.2401,27.2511,27.2401,27.2456,54900.0
2013-04-10 13:50:00,49.8,49.8,49.76,49.79,70400.0,27.2456,27.2456,27.2237,27.2401,70400.0
2013-04-10 13:55:00,49.79,49.81,49.78,49.8,57100.0,27.2401,27.2511,27.2346,27.2456,57100.0
2013-04-10 14:00:00,49.79,49.83,49.79,49.8,78400.0,27.2401,27.262,27.2401,27.2456,78400.0
2013-04-10 14:05:00,49.8,49.81,49.79,49.81,38800.0,27.2456,27.2511,27.2401,27.2511,38800.0
2013-04-10 14:10:00,49.81,49.82,49.79,49.81,39500.0,27.2511,27.2565,27.2401,27.2511,39500.0
2013-04-10 14:15:00,49.82,49.83,49.81,49.81,63500.0,27.2565,27.262,27.2511,27.2511,63500.0
2013-04-10 14:20:00,49.82,49.83,49.75,49.76,73700.0,27.2565,27.262,27.2182,27.2237,73700.0
2013-04-10 14:25:00,49.76,49.79,49.75,49.79,31400.0,27.2237,27.2401,27.2182,27.2401,31400.0
2013-04-10 14:30:00,49.79,49.79,49.76,49.78,37100.0,27.2401,27.2401,27.2237,27.2346,37100.0
2013-04-10 14:35:00,49.78,49.8,49.77,49.8,42600.0,27.2346,27.2456,27.2292,27.2456,42600.0
2013-04-10 14:40:00,49.8,49.8,49.77,49.77,42300.0,27.2456,27.2456,27.2292,27.2292,42300.0
2013-04-10 14:45:00,49.78,49.79,49.76,49.76,66500.0,27.2346,27.2401,27.2237,27.2237,66500.0
2013-04-10 14:50:00,49.77,49.77,49.76,49.76,72200.0,27.2292,27.2292,27.2237,27.2237,72200.0
2013-04-10 14:55:00,49.77,49.8,49.76,49.78,84100.0,27.2292,27.2456,27.2237,27.2346,84100.0
2013-04-10 15:00:00,49.78,49.79,49.75,49.75,56900.0,27.2346,27.2401,27.2182,27.2182,56900.0
2013-04-10 15:05:00,49.75,49.76,49.75,49.76,69500.0,27.2182,27.2237,27.2182,27.2237,69500.0
2013-04-10 15:10:00,49.76,49.78,49.75,49.75,77100.0,27.2237,27.2346,27.2182,27.2182,77100.0
2013-04-10 15:15:00,49.76,49.78,49.75,49.77,55000.0,27.2237,27.2346,27.2182,27.2292,55000.0
2013-04-10 15:20:00,49.77,49.79,49.76,49.79,103900.0,27.2292,27.2401,27.2237,27.2401,103900.0
2013-04-10 15:25:00,49.78,49.8,49.78,49.8,72600.0,27.2346,27.2456,27.2346,27.2456,72600.0
2013-04-10 15:30:00,49.8,49.81,49.77,49.81,163900.0,27.2456,27.2511,27.2292,27.2511,163900.0
2013-04-10 15:35:00,49.81,49.82,49.8,49.82,71800.0,27.2511,27.2565,27.2456,27.2565,71800.0
2013-04-10 15:40:00,49.82,49.85,49.82,49.82,188900.0,27.2565,27.2729,27.2565,27.2565,188900.0
2013-04-10 15:45:00,49.82,49.85,49.78,49.81,258500.0,27.2565,27.2729,27.2346,27.2511,258500.0
2013-04-10 15:50:00,49.8,49.85,49.8,49.84,261200.0,27.2456,27.2729,27.2456,27.2675,261200.0
2013-04-10 15:55:00,49.84,49.86,49.83,49.84,562700.0,27.2675,27.2784,27.262,27.2675,562700.0
2013-04-11 09:30:00,49.81,49.94,49.81,49.87,224000.0,27.2511,27.3222,27.2511,27.2839,224000.0
2013-04-11 09:35:00,49.88,49.92,49.87,49.91,119300.0,27.2894,27.3112,27.2839,27.3058,119300.0
2013-04-11 09:40:00,49.91,49.94,49.9,49.92,88200.0,27.3058,27.3222,27.3003,27.3112,88200.0
2013-04-11 09:45:00,49.93,50.01,49.92,50.0,353500.0,27.3167,27.3605,27.3112,27.355,353500.0
2013-04-11 09:50:00,50.0,50.06,49.93,49.98,211000.0,27.355,27.3878,27.3167,27.3441,211000.0
2013-04-11 09:55:00,49.99,49.99,49.92,49.95,108700.0,27.3495,27.3495,27.3112,27.3277,108700.0
2013-04-11 10:00:00,49.96,50.06,49.95,50.06,118300.0,27.3331,27.3878,27.3277,27.3878,118300.0
2013-04-11 10:05:00,50.05,50.11,50.05,50.07,124000.0,27.3824,27.4152,27.3824,27.3933,124000.0
2013-04-11 10:10:00,50.07,50.1,50.03,50.1,90000.0,27.3933,27.4097,27.3714,27.4097,90000.0
2013-04-11 10:15:00,50.09,50.12,50.03,50.06,280600.0,27.4042,27.4207,27.3714,27.3878,280600.0
2013-04-11 10:20:00,50.07,50.08,50.02,50.07,134200.0,27.3933,27.3988,27.366,27.3933,134200.0
2013-04-11 10:25:00,50.08,50.14,50.07,50.13,135500.0,27.3988,27.4316,27.3933,27.4261,135500.0
2013-04-11 10:30:00,50.13,50.16,50.12,50.12,198400.0,27.4261,27.4425,27.4207,27.4207,198400.0
2013-04-11 10:35:00,50.13,50.14,50.09,50.13,160500.0,27.4261,27.4316,27.4042,27.4261,160500.0
2013-04-11 10:40:00,50.12,50.14,50.08,50.1,123700.0,27.4207,27.4316,27.3988,27.4097,123700.0
2013-04-11 10:45:00,50.1,50.15,50.09,50.15,129900.0,27.4097,27.4371,27.4042,27.4371,129900.0
2013-04-11 10:50:00,50.14,50.2,50.14,50.2,126200.0,27.4316,27.4644,27.4316,27.4644,126200.0
2013-04-11 10:55:00,50.19,50.24,50.19,50.22,128300.0,27.459,27.4863,27.459,27.4754,128300.0
2013-04-11 11:00:00,50.22,50.22,50.2,50.21,109100.0,27.4754,27.4754,27.4644,27.4699,109100.0
2013-04-11 11:05:00,50.21,50.25,50.2,50.2,95300.0,27.4699,27.4918,27.4644,27.4644,95300.0
2013-04-11 11:10:00,50.2,50.25,50.2,50.23,64200.0,27.4644,27.4918,27.4644,27.4808,64200.0
2013-04-11 11:15:00,50.24,50.25,50.18,50.25,202500.0,27.4863,27.4918,27.4535,27.4918,202500.0
2013-04-11 11:20:00,50.25,50.25,50.23,50.24,66200.0,27.4918,27.4918,27.4808,27.4863,66200.0
2013-04-11 11:25:00,50.23,50.24,50.18,50.19,82500.0,27.4808,27.4863,27.4535,27.459,82500.0
2013-04-11 11:30:00,50.19,50.21,50.17,50.2,118200.0,27.459,27.4699,27.448,27.4644,118200.0
2013-04-11 11:35:00,50.2,50.25,50.19,50.22,127600.0,27.4644,27.4918,27.459,27.4754,127600.0
2013-04-11 11:40:00,50.23,50.23,50.19,50.19,82200.0,27.4808,27.4808,27.459,27.459,82200.0
2013-04-11 11:45:00,50.19,50.21,50.19,50.21,89700.0,27.459,27.4699,27.459,27.4699,89700.0
2013-04-11 11:50:00,50.2,50.25,50.19,50.25,96500.0,27.4644,27.4918,27.459,27.4918,96500.0
2013-04-11 11:55:00,50.25,50.25,50.23,50.25,97200.0,27.4918,27.4918,27.4808,27.4918,97200.0
2013-04-11 12:00:00,50.25,50.26,50.21,50.22,118600.0,27.4918,27.4973,27.4699,27.4754,118600.0
2013-04-11 12:05:00,50.22,50.28,50.21,50.27,150100.0,27.4754,27.5082,27.4699,27.5027,150100.0
2013-04-11 12:10:00,50.27,50.29,50.23,50.24,142200.0,27.5027,27.5137,27.4808,27.4863,142200.0
2013-04-11 12:15:00,50.23,50.24,50.21,50.24,97400.0,27.4808,27.4863,27.4699,27.4863,97400.0
2013-04-11 12:20:00,50.24,50.32,50.23,50.31,105900.0,27.4863,27.5301,27.4808,27.5246,105900.0
2013-04-11 12:25:00,50.31,50.37,50.31,50.36,219300.0,27.5246,27.5574,27.5246,27.552,219300.0
2013-04-11 12:30:00,50.36,50.45,50.35,50.45,208100.0,27.552,27.6012,27.5465,27.6012,208100.0
2013-04-11 12:35:00,50.45,50.48,50.43,50.47,168200.0,27.6012,27.6176,27.5903,27.6121,168200.0
2013-04-11 12:40:00,50.47,50.47,50.37,50.38,104000.0,27.6121,27.6121,27.5574,27.5629,104000.0
2013-04-11 12:45:00,50.39,50.44,50.36,50.4,220800.0,27.5684,27.5957,27.552,27.5738,220800.0
2013-04-11 12:50:00,50.4,50.41,50.36,50.41,117500.0,27.5738,27.5793,27.552,27.5793,117500.0
2013-04-11 12:55:00,50.41,50.41,50.39,50.4,135000.0,27.5793,27.5793,27.5684,27.5738,135000.0
2013-04-11 13:00:00,50.39,50.45,50.39,50.45,106400.0,27.5684,27.6012,27.5684,27.6012,106400.0
2013-04-11 13:05:00,50.45,50.46,50.39,50.4,64400.0,27.6012,27.6067,27.5684,27.5738,64400.0
2013-04-11 13:10:00,50.4,50.43,50.4,50.42,116800.0,27.5738,27.5903,27.5738,27.5848,116800.0
2013-04-11 13:15:00,50.42,50.45,50.4,50.44,97900.0,27.5848,27.6012,27.5738,27.5957,97900.0
2013-04-11 13:20:00,50.44,50.45,50.41,50.41,82000.0,27.5957,27.6012,27.5793,27.5793,82000.0
2013-04-11 13:25:00,50.41,50.46,50.41,50.46,138800.0,27.5793,27.6067,27.5793,27.6067,138800.0
2013-04-11 13:30:00,50.46,50.46,50.41,50.42,348200.0,27.6067,27.6067,27.5793,27.5848,348200.0
2013-04-11 13:35:00,50.42,50.45,50.42,50.44,50900.0,27.5848,27.6012,27.5848,27.5957,50900.0
2013-04-11 13:40:00,50.43,50.44,50.41,50.41,81800.0,27.5903,27.5957,27.5793,27.5793,81800.0
2013-04-11 13:45:00,50.42,50.42,50.39,50.39,67200.0,27.5848,27.5848,27.5684,27.5684,67200.0
2013-04-11 13:50:00,50.4,50.4,50.38,50.39,161000.0,27.5738,27.5738,27.5629,27.5684,161000.0
2013-04-11 13:55:00,50.39,50.4,50.36,50.38,134200.0,27.5684,27.5738,27.552,27.5629,134200.0
2013-04-11 14:00:00,50.37,50.41,50.37,50.4,167100.0,27.5574,27.5793,27.5574,27.5738,167100.0
2013-04-11 14:05:00,50.41,50.41,50.36,50.4,128000.0,27.5793,27.5793,27.552,27.5738,128000.0
2013-04-11 14:10:00,50.39,50.4,50.33,50.34,145700.0,27.5684,27.5738,27.5356,27.541,145700.0
2013-04-11 14:15:00,50.35,50.41,50.33,50.38,106400.0,27.5465,27.5793,27.5356,27.5629,106400.0
2013-04-11 14:20:00,50.38,50.42,50.37,50.41,72900.0,27.5629,27.5848,27.5574,27.5793,72900.0
2013-04-11 14:25:00,50.41,50.45,50.41,50.43,114000.0,27.5793,27.6012,27.5793,27.5903,114000.0
2013-04-11 14:30:00,50.44,50.46,50.42,50.46,156900.0,27.5957,27.6067,27.5848,27.6067,156900.0
2013-04-11 14:35:00,50.46,50.48,50.43,50.48,119800.0,27.6067,27.6176,27.5903,27.6176,119800.0
2013-04-11 14:40:00,50.48,50.5,50.45,50.49,140900.0,27.6176,27.6286,27.6012,27.6231,140900.0
2013-04-11 14:45:00,50.49,50.5,50.47,50.48,92400.0,27.6231,27.6286,27.6121,27.6176,92400.0
2013-04-11 14:50:00,50.48,50.49,50.46,50.48,84800.0,27.6176,27.6231,27.6067,27.6176,84800.0
2013-04-11 14:55:00,50.49,50.52,50.48,50.5,156200.0,27.6231,27.6395,27.6176,27.6286,156200.0
2013-04-11 15:00:00,50.51,50.54,50.49,50.54,185800.0,27.634,27.6504,27.6231,27.6504,185800.0
2013-04-11 15:05:00,50.53,50.64,50.53,50.61,255400.0,27.645,27.7052,27.645,27.6887,255400.0
2013-04-11 15:10:00,50.6,50.64,50.53,50.6,205900.0,27.6833,27.7052,27.645,27.6833,205900.0
2013-04-11 15:15:00,50.6,50.6,50.56,50.56,84100.0,27.6833,27.6833,27.6614,27.6614,84100.0
2013-04-11 15:20:00,50.56,50.59,50.55,50.55,97000.0,27.6614,27.6778,27.6559,27.6559,97000.0
2013-04-11 15:25:00,50.55,50.58,50.54,50.58,87100.0,27.6559,27.6723,27.6504,27.6723,87100.0
2013-04-11 15:30:00,50.59,50.62,50.57,50.58,108300.0,27.6778,27.6942,27.6669,27.6723,108300.0
2013-04-11 15:35:00,50.58,50.6,50.54,50.57,216600.0,27.6723,27.6833,27.6504,27.6669,216600.0
2013-04-11 15:40:00,50.58,50.59,50.54,50.57,212300.0,27.6723,27.6778,27.6504,27.6669,212300.0
2013-04-11 15:45:00,50.57,50.6,50.57,50.59,217400.0,27.6669,27.6833,27.6669,27.6778,217400.0
2013-04-11 15:50:00,50.58,50.59,50.54,50.54,259500.0,27.6723,27.6778,27.6504,27.6504,259500.0
2013-04-11 15:55:00,50.54,50.55,50.49,50.51,642400.0,27.6504,27.6559,27.6231,27.634,642400.0
2013-04-12 09:30:00,50.49,50.64,50.44,50.63,289100.0,27.6231,27.7052,27.5957,27.6997,289100.0
2013-04-12 09:35:00,50.62,50.69,50.51,50.68,130300.0,27.6942,27.7325,27.634,27.727,130300.0
2013-04-12 09:40:00,50.66,50.7,50.65,50.7,157800.0,27.7161,27.738,27.7106,27.738,157800.0
2013-04-12 09:45:00,50.7,50.75,50.69,50.75,76200.0,27.738,27.7653,27.7325,27.7653,76200.0
2013-04-12 09:50:00,50.75,50.78,50.69,50.71,227900.0,27.7653,27.7817,27.7325,27.7435,227900.0
2013-04-12 09:55:00,50.71,50.75,50.59,50.59,101000.0,27.7435,27.7653,27.6778,27.6778,101000.0
2013-04-12 10:00:00,50.59,50.65,50.59,50.6,95800.0,27.6778,27.7106,27.6778,27.6833,95800.0
2013-04-12 10:05:00,50.6,50.66,50.57,50.66,119000.0,27.6833,27.7161,27.6669,27.7161,119000.0
2013-04-12 10:10:00,50.66,50.67,50.62,50.65,67200.0,27.7161,27.7216,27.6942,27.7106,67200.0
2013-04-12 10:15:00,50.64,50.65,50.58,50.6,118700.0,27.7052,27.7106,27.6723,27.6833,118700.0
2013-04-12 10:20:00,50.59,50.63,50.59,50.62,64700.0,27.6778,27.6997,27.6778,27.6942,64700.0
2013-04-12 10:25:00,50.62,50.65,50.6,50.65,107000.0,27.6942,27.7106,27.6833,27.7106,107000.0
2013-04-12 10:30:00,50.64,50.65,50.6,50.61,89600.0,27.7052,27.7106,27.6833,27.6887,89600.0
2013-04-12 10:35:00,50.6,50.62,50.56,50.58,98900.0,27.6833,27.6942,27.6614,27.6723,98900.0
2013-04-12 10:40:00,50.57,50.6,50.55,50.58,129300.0,27.6669,27.6833,27.6559,27.6723,129300.0
2013-04-12 10:45:00,50.57,50.63,50.56,50.62,155000.0,27.6669,27.6997,27.6614,27.6942,155000.0
2013-04-12 10:50:00,50.61,50.7,50.59,50.64,104800.0,27.6887,27.738,27.6778,27.7052,104800.0
2013-04-12 10:55:00,50.65,50.7,50.64,50.66,94300.0,27.7106,27.738,27.7052,27.7161,94300.0
2013-04-12 11:00:00,50.66,50.66,50.62,50.63,77400.0,27.7161,27.7161,27.6942,27.6997,77400.0
2013-04-12 11:05:00,50.64,50.68,50.62,50.68,109600.0,27.7052,27.727,27.6942,27.727,109600.0
2013-04-12 11:10:00,50.68,50.72,50.67,50.7,151100.0,27.727,27.7489,27.7216,27.738,151100.0
2013-04-12 11:15:00,50.69,50.7,50.65,50.67,98100.0,27.7325,27.738,27.7106,27.7216,98100.0
2013-04-12 11:20:00,50.68,50.69,50.66,50.67,58700.0,27.727,27.7325,27.7161,27.7216,58700.0
2013-04-12 11:25:00,50.67,50.74,50.66,50.69,91800.0,27.7216,27.7599,27.7161,27.7325,91800.0
2013-04-12 11:30:00,50.69,50.7,50.65,50.65,78800.0,27.7325,27.738,27.7106,27.7106,78800.0
2013-04-12 11:35:00,50.65,50.68,50.64,50.66,91000.0,27.7106,27.727,27.7052,27.7161,91000.0
2013-04-12 11:40:00,50.67,50.69,50.66,50.68,76900.0,27.7216,27.7325,27.7161,27.727,76900.0
2013-04-12 11:45:00,50.68,50.72,50.68,50.71,77400.0,27.727,27.7489,27.727,27.7435,77400.0
2013-04-12 11:50:00,50.72,50.72,50.67,50.68,89800.0,27.7489,27.7489,27.7216,27.727,89800.0
2013-04-12 11:55:00,50.67,50.7,50.66,50.67,76700.0,27.7216,27.738,27.7161,27.7216,76700.0
2013-04-12 12:00:00,50.66,50.68,50.62,50.62,77200.0,27.7161,27.727,27.6942,27.6942,77200.0
2013-04-12 12:05:00,50.63,50.63,50.59,50.63,116300.0,27.6997,27.6997,27.6778,27.6997,116300.0
2013-04-12 12:10:00,50.62,50.63,50.59,50.6,63400.0,27.6942,27.6997,27.6778,27.6833,63400.0
2013-04-12 12:15:00,50.6,50.61,50.57,50.58,91800.0,27.6833,27.6887,27.6669,27.6723,91800.0
2013-04-12 12:20:00,50.59,50.61,50.57,50.59,55500.0,27.6778,27.6887,27.6669,27.6778,55500.0
2013-04-12 12:25:00,50.58,50.59,50.53,50.53,46500.0,27.6723,27.6778,27.645,27.645,46500.0
2013-04-12 12:30:00,50.54,50.56,50.5,50.51,89500.0,27.6504,27.6614,27.6286,27.634,89500.0
2013-04-12 12:35:00,50.5,50.53,50.48,50.53,68600.0,27.6286,27.645,27.6176,27.645,68600.0
2013-04-12 12:40:00,50.53,50.56,50.52,50.55,46600.0,27.645,27.6614,27.6395,27.6559,46600.0
2013-04-12 12:45:00,50.55,50.55,50.52,50.54,38800.0,27.6559,27.6559,27.6395,27.6504,38800.0
2013-04-12 12:50:00,50.54,50.55,50.53,50.55,71600.0,27.6504,27.6559,27.645,27.6559,71600.0
2013-04-12 12:55:00,50.55,50.58,50.53,50.55,58600.0,27.6559,27.6723,27.645,27.6559,58600.0
2013-04-12 13:00:00,50.54,50.62,50.54,50.61,68500.0,27.6504,27.6942,27.6504,27.6887,68500.0
2013-04-12 13:05:00,50.61,50.64,50.6,50.64,88900.0,27.6887,27.7052,27.6833,27.7052,88900.0
2013-04-12 13:10:00,50.64,50.64,50.57,50.58,51300.0,27.7052,27.7052,27.6669,27.6723,51300.0
2013-04-12 13:15:00,50.58,50.63,50.58,50.61,59200.0,27.6723,27.6997,27.6723,27.6887,59200.0
2013-04-12 13:20:00,50.61,50.62,50.6,50.61,22200.0,27.6887,27.6942,27.6833,27.6887,22200.0
2013-04-12 13:25:00,50.61,50.65,50.6,50.65,62200.0,27.6887,27.7106,27.6833,27.7106,62200.0
2013-04-12 13:30:00,50.64,50.64,50.62,50.64,44700.0,27.7052,27.7052,27.6942,27.7052,44700.0
2013-04-12 13:35:00,50.63,50.68,50.62,50.66,50900.0,27.6997,27.727,27.6942,27.7161,50900.0
2013-04-12 13:40:00,50.66,50.72,50.66,50.72,61200.0,27.7161,27.7489,27.7161,27.7489,61200.0
2013-04-12 13:45:00,50.72,50.75,50.72,50.74,124300.0,27.7489,27.7653,27.7489,27.7599,124300.0
2013-04-12 13:50:00,50.73,50.74,50.69,50.7,56900.0,27.7544,27.7599,27.7325,27.738,56900.0
2013-04-12 13:55:00,50.7,50.72,50.69,50.72,52500.0,27.738,27.7489,27.7325,27.7489,52500.0
2013-04-12 14:00:00,50.72,50.75,50.71,50.73,93700.0,27.7489,27.7653,27.7435,27.7544,93700.0
2013-04-12 14:05:00,50.73,50.74,50.69,50.7,68600.0,27.7544,27.7599,27.7325,27.738,68600.0
2013-04-12 14:10:00,50.71,50.73,50.7,50.72,45900.0,27.7435,27.7544,27.738,27.7489,45900.0
2013-04-12 14:15:00,50.71,50.72,50.71,50.72,58500.0,27.7435,27.7489,27.7435,27.7489,58500.0
2013-04-12 14:20:00,50.72,50.73,50.7,50.73,70300.0,27.7489,27.7544,27.738,27.7544,70300.0
2013-04-12 14:25:00,50.73,50.75,50.72,50.75,100300.0,27.7544,27.7653,27.7489,27.7653,100300.0
2013-04-12 14:30:00,50.75,50.79,50.74,50.78,180900.0,27.7653,27.7872,27.7599,27.7817,180900.0
2013-04-12 14:35:00,50.77,50.79,50.76,50.78,70500.0,27.7763,27.7872,27.7708,27.7817,70500.0
2013-04-12 14:40:00,50.78,50.78,50.74,50.77,72700.0,27.7817,27.7817,27.7599,27.7763,72700.0
2013-04-12 14:45:00,50.76,50.77,50.71,50.71,115200.0,27.7708,27.7763,27.7435,27.7435,115200.0
2013-04-12 14:50:00,50.72,50.72,50.69,50.7,75300.0,27.7489,27.7489,27.7325,27.738,75300.0
2013-04-12 14:55:00,50.69,50.71,50.69,50.7,126300.0,27.7325,27.7435,27.7325,27.738,126300.0
2013-04-12 15:00:00,50.7,50.7,50.69,50.7,43500.0,27.738,27.738,27.7325,27.738,43500.0
2013-04-12 15:05:00,50.7,50.7,50.68,50.7,75800.0,27.738,27.738,27.727,27.738,75800.0
2013-04-12 15:10:00,50.69,50.71,50.69,50.7,112900.0,27.7325,27.7435,27.7325,27.738,112900.0
2013-04-12 15:15:00,50.7,50.73,50.69,50.73,85900.0,27.738,27.7544,27.7325,27.7544,85900.0
2013-04-12 15:20:00,50.73,50.75,50.71,50.73,79400.0,27.7544,27.7653,27.7435,27.7544,79400.0
2013-04-12 15:25:00,50.73,50.8,50.73,50.79,138700.0,27.7544,27.7927,27.7544,27.7872,138700.0
2013-04-12 15:30:00,50.78,50.8,50.74,50.79,179000.0,27.7817,27.7927,27.7599,27.7872,179000.0
2013-04-12 15:35:00,50.79,50.79,50.73,50.73,134400.0,27.7872,27.7872,27.7544,27.7544,134400.0
2013-04-12 15:40:00,50.74,50.78,50.73,50.78,145900.0,27.7599,27.7817,27.7544,27.7817,145900.0
2013-04-12 15:45:00,50.78,50.78,50.74,50.76,169900.0,27.7817,27.7817,27.7599,27.7708,169900.0
2013-04-12 15:50:00,50.76,50.8,50.75,50.77,316100.0,27.7708,27.7927,27.7653,27.7763,316100.0
2013-04-12 15:55:00,50.78,50.86,50.78,50.85,480700.0,27.7817,27.8255,27.7817,27.82,480700.0
2013-04-15 09:30:00,50.6,50.66,50.26,50.35,410300.0,27.6833,27.7161,27.4973,27.5465,410300.0
2013-04-15 09:35:00,50.37,50.48,50.35,50.44,400700.0,27.5574,27.6176,27.5465,27.5957,400700.0
2013-04-15 09:40:00,50.44,50.48,50.37,50.42,204100.0,27.5957,27.6176,27.5574,27.5848,204100.0
2013-04-15 09:45:00,50.41,50.42,50.32,50.32,149000.0,27.5793,27.5848,27.5301,27.5301,149000.0
2013-04-15 09:50:00,50.32,50.42,50.31,50.41,130300.0,27.5301,27.5848,27.5246,27.5793,130300.0
2013-04-15 09:55:00,50.41,50.5,50.41,50.47,160100.0,27.5793,27.6286,27.5793,27.6121,160100.0
2013-04-15 10:00:00,50.48,50.5,50.33,50.35,181400.0,27.6176,27.6286,27.5356,27.5465,181400.0
2013-04-15 10:05:00,50.35,50.46,50.34,50.45,161700.0,27.5465,27.6067,27.541,27.6012,161700.0
2013-04-15 10:10:00,50.45,50.49,50.43,50.47,128300.0,27.6012,27.6231,27.5903,27.6121,128300.0
2013-04-15 10:15:00,50.47,50.52,50.46,50.46,115000.0,27.6121,27.6395,27.6067,27.6067,115000.0
2013-04-15 10:20:00,50.46,50.5,50.43,50.47,104400.0,27.6067,27.6286,27.5903,27.6121,104400.0
2013-04-15 10:25:00,50.47,50.51,50.42,50.5,96200.0,27.6121,27.634,27.5848,27.6286,96200.0
2013-04-15 10:30:00,50.49,50.57,50.46,50.56,93200.0,27.6231,27.6669,27.6067,27.6614,93200.0
2013-04-15 10:35:00,50.57,50.67,50.57,50.65,98900.0,27.6669,27.7216,27.6669,27.7106,98900.0
2013-04-15 10:40:00,50.65,50.73,50.63,50.71,84000.0,27.7106,27.7544,27.6997,27.7435,84000.0
2013-04-15 10:45:00,50.71,50.82,50.71,50.77,151200.0,27.7435,27.8036,27.7435,27.7763,151200.0
2013-04-15 10:50:00,50.77,51.0,50.77,51.0,252600.0,27.7763,27.9021,27.7763,27.9021,252600.0
2013-04-15 10:55:00,51.0,51.06,50.93,51.03,324300.0,27.9021,27.9349,27.8638,27.9185,324300.0
2013-04-15 11:00:00,51.04,51.04,50.9,50.91,140800.0,27.924,27.924,27.8474,27.8529,140800.0
2013-04-15 11:05:00,50.92,50.95,50.9,50.92,74400.0,27.8583,27.8748,27.8474,27.8583,74400.0
2013-04-15 11:10:00,50.92,50.94,50.88,50.91,77400.0,27.8583,27.8693,27.8365,27.8529,77400.0
2013-04-15 11:15:00,50.9,50.92,50.86,50.89,99600.0,27.8474,27.8583,27.8255,27.8419,99600.0
2013-04-15 11:20:00,50.88,50.93,50.88,50.92,85700.0,27.8365,27.8638,27.8365,27.8583,85700.0
2013-04-15 11:25:00,50.92,50.94,50.83,50.87,121700.0,27.8583,27.8693,27.8091,27.831,121700.0
2013-04-15 11:30:00,50.88,50.9,50.85,50.87,121100.0,27.8365,27.8474,27.82,27.831,121100.0
2013-04-15 11:35:00,50.87,50.95,50.87,50.93,130100.0,27.831,27.8748,27.831,27.8638,130100.0
2013-04-15 11:40:00,50.94,50.98,50.93,50.94,136000.0,27.8693,27.8912,27.8638,27.8693,136000.0
2013-04-15 11:45:00,50.94,50.97,50.88,50.9,159500.0,27.8693,27.8857,27.8365,27.8474,159500.0
2013-04-15 11:50:00,50.89,50.9,50.81,50.82,54800.0,27.8419,27.8474,27.7982,27.8036,54800.0
2013-04-15 11:55:00,50.82,50.82,50.72,50.73,108200.0,27.8036,27.8036,27.7489,27.7544,108200.0
2013-04-15 12:00:00,50.74,50.75,50.69,50.73,113000.0,27.7599,27.7653,27.7325,27.7544,113000.0
2013-04-15 12:05:00,50.72,50.75,50.71,50.74,116300.0,27.7489,27.7653,27.7435,27.7599,116300.0
2013-04-15 12:10:00,50.73,50.78,50.73,50.75,77900.0,27.7544,27.7817,27.7544,27.7653,77900.0
2013-04-15 12:15:00,50.74,50.77,50.72,50.73,59400.0,27.7599,27.7763,27.7489,27.7544,59400.0
2013-04-15 12:20:00,50.73,50.73,50.68,50.68,65400.0,27.7544,27.7544,27.727,27.727,65400.0
2013-04-15 12:25:00,50.68,50.71,50.67,50.69,60700.0,27.727,27.7435,27.7216,27.7325,60700.0
2013-04-15 12:30:00,50.69,50.7,50.65,50.65,79000.0,27.7325,27.738,27.7106,27.7106,79000.0
2013-04-15 12:35:00,50.65,50.67,50.59,50.6,66000.0,27.7106,27.7216,27.6778,27.6833,66000.0
2013-04-15 12:40:00,50.61,50.65,50.6,50.64,61300.0,27.6887,27.7106,27.6833,27.7052,61300.0
2013-04-15 12:45:00,50.64,50.69,50.62,50.69,132500.0,27.7052,27.7325,27.6942,27.7325,132500.0
2013-04-15 12:50:00,50.68,50.69,50.58,50.61,107000.0,27.727,27.7325,27.6723,27.6887,107000.0
2013-04-15 12:55:00,50.6,50.64,50.58,50.64,92200.0,27.6833,27.7052,27.6723,27.7052,92200.0
2013-04-15 13:00:00,50.64,50.69,50.63,50.68,103500.0,27.7052,27.7325,27.6997,27.727,103500.0
2013-04-15 13:05:00,50.68,50.71,50.64,50.7,98200.0,27.727,27.7435,27.7052,27.738,98200.0
2013-04-15 13:10:00,50.7,50.74,50.7,50.72,77800.0,27.738,27.7599,27.738,27.7489,77800.0
2013-04-15 13:15:00,50.72,50.73,50.7,50.71,66800.0,27.7489,27.7544,27.738,27.7435,66800.0
2013-04-15 13:20:00,50.71,50.71,50.66,50.7,63100.0,27.7435,27.7435,27.7161,27.738,63100.0
2013-04-15 13:25:00,50.7,50.71,50.66,50.69,66200.0,27.738,27.7435,27.7161,27.7325,66200.0
2013-04-15 13:30:00,50.69,50.75,50.69,50.75,89500.0,27.7325,27.7653,27.7325,27.7653,89500.0
2013-04-15 13:35:00,50.75,50.82,50.74,50.8,139000.0,27.7653,27.8036,27.7599,27.7927,139000.0
2013-04-15 13:40:00,50.79,50.82,50.78,50.8,168500.0,27.7872,27.8036,27.7817,27.7927,168500.0
2013-04-15 13:45:00,50.81,50.85,50.79,50.85,68300.0,27.7982,27.82,27.7872,27.82,68300.0
2013-04-15 13:50:00,50.85,50.86,50.82,50.83,155700.0,27.82,27.8255,27.8036,27.8091,155700.0
2013-04-15 13:55:00,50.83,50.85,50.82,50.84,157000.0,27.8091,27.82,27.8036,27.8146,157000.0
2013-04-15 14:00:00,50.83,50.85,50.76,50.77,81100.0,27.8091,27.82,27.7708,27.7763,81100.0
2013-04-15 14:05:00,50.77,50.78,50.73,50.75,210300.0,27.7763,27.7817,27.7544,27.7653,210300.0
2013-04-15 14:10:00,50.75,50.79,50.72,50.74,114800.0,27.7653,27.7872,27.7489,27.7599,114800.0
2013-04-15 14:15:00,50.74,50.76,50.69,50.75,61900.0,27.7599,27.7708,27.7325,27.7653,61900.0
2013-04-15 14:20:00,50.76,50.87,50.76,50.83,186500.0,27.7708,27.831,27.7708,27.8091,186500.0
2013-04-15 14:25:00,50.82,50.83,50.81,50.82,203000.0,27.8036,27.8091,27.7982,27.8036,203000.0
2013-04-15 14:30:00,50.82,50.85,50.81,50.81,107300.0,27.8036,27.82,27.7982,27.7982,107300.0
2013-04-15 14:35:00,50.81,50.85,50.81,50.84,76200.0,27.7982,27.82,27.7982,27.8146,76200.0
2013-04-15 14:40:00,50.84,50.92,50.83,50.9,101400.0,27.8146,27.8583,27.8091,27.8474,101400.0
2013-04-15 14:45:00,50.9,50.95,50.89,50.94,104000.0,27.8474,27.8748,27.8419,27.8693,104000.0
2013-04-15 14:50:00,50.95,50.95,50.92,50.93,87800.0,27.8748,27.8748,27.8583,27.8638,87800.0
2013-04-15 14:55:00,50.93,50.94,50.77,50.8,165800.0,27.8638,27.8693,27.7763,27.7927,165800.0
2013-04-15 15:00:00,50.8,50.89,50.73,50.8,205600.0,27.7927,27.8419,27.7544,27.7927,205600.0
2013-04-15 15:05:00,50.8,50.84,50.77,50.81,211400.0,27.7927,27.8146,27.7763,27.7982,211400.0
2013-04-15 15:10:00,50.81,50.87,50.78,50.85,195200.0,27.7982,27.831,27.7817,27.82,195200.0
2013-04-15 15:15:00,50.85,50.96,50.85,50.91,142700.0,27.82,27.8802,27.82,27.8529,142700.0
2013-04-15 15:20:00,50.91,50.94,50.89,50.92,287200.0,27.8529,27.8693,27.8419,27.8583,287200.0
2013-04-15 15:25:00,50.91,50.91,50.8,50.81,527700.0,27.8529,27.8529,27.7927,27.7982,527700.0
2013-04-15 15:30:00,50.82,50.82,50.76,50.81,289600.0,27.8036,27.8036,27.7708,27.7982,289600.0
2013-04-15 15:35:00,50.8,50.8,50.7,50.76,195700.0,27.7927,27.7927,27.738,27.7708,195700.0
2013-04-15 15:40:00,50.76,50.81,50.75,50.8,155800.0,27.7708,27.7982,27.7653,27.7927,155800.0
2013-04-15 15:45:00,50.8,50.88,50.77,50.77,419700.0,27.7927,27.8365,27.7763,27.7763,419700.0
2013-04-15 15:50:00,50.77,50.84,50.76,50.82,382100.0,27.7763,27.8146,27.7708,27.8036,382100.0
2013-04-15 15:55:00,50.82,50.84,50.64,50.64,810600.0,27.8036,27.8146,27.7052,27.7052,810600.0
2013-04-16 09:30:00,50.8,50.96,50.75,50.78,406100.0,27.7927,27.8802,27.7653,27.7817,406100.0
2013-04-16 09:35:00,50.77,50.82,50.68,50.78,166800.0,27.7763,27.8036,27.727,27.7817,166800.0
2013-04-16 09:40:00,50.76,50.76,50.61,50.64,160300.0,27.7708,27.7708,27.6887,27.7052,160300.0
2013-04-16 09:45:00,50.64,50.71,50.61,50.7,120600.0,27.7052,27.7435,27.6887,27.738,120600.0
2013-04-16 09:50:00,50.71,50.85,50.71,50.85,205400.0,27.7435,27.82,27.7435,27.82,205400.0
2013-04-16 09:55:00,50.85,50.88,50.76,50.88,142200.0,27.82,27.8365,27.7708,27.8365,142200.0
2013-04-16 10:00:00,50.88,51.0,50.83,50.85,166900.0,27.8365,27.9021,27.8091,27.82,166900.0
2013-04-16 10:05:00,50.85,50.9,50.8,50.86,86800.0,27.82,27.8474,27.7927,27.8255,86800.0
2013-04-16 10:10:00,50.86,50.88,50.79,50.8,113900.0,27.8255,27.8365,27.7872,27.7927,113900.0
2013-04-16 10:15:00,50.8,50.9,50.8,50.83,115300.0,27.7927,27.8474,27.7927,27.8091,115300.0
2013-04-16 10:20:00,50.84,50.87,50.79,50.85,76000.0,27.8146,27.831,27.7872,27.82,76000.0
2013-04-16 10:25:00,50.85,50.94,50.84,50.9,92900.0,27.82,27.8693,27.8146,27.8474,92900.0
2013-04-16 10:30:00,50.9,50.95,50.89,50.94,91900.0,27.8474,27.8748,27.8419,27.8693,91900.0
2013-04-16 10:35:00,50.95,50.99,50.93,50.95,114600.0,27.8748,27.8966,27.8638,27.8748,114600.0
2013-04-16 10:40:00,50.95,50.95,50.89,50.92,83200.0,27.8748,27.8748,27.8419,27.8583,83200.0
2013-04-16 10:45:00,50.91,51.0,50.91,50.99,109600.0,27.8529,27.9021,27.8529,27.8966,109600.0
2013-04-16 10:50:00,50.99,51.02,50.98,51.02,92200.0,27.8966,27.9131,27.8912,27.9131,92200.0
2013-04-16 10:55:00,51.02,51.05,51.0,51.04,53200.0,27.9131,27.9295,27.9021,27.924,53200.0
2013-04-16 11:00:00,51.04,51.05,51.01,51.02,84400.0,27.924,27.9295,27.9076,27.9131,84400.0
2013-04-16 11:05:00,51.03,51.03,50.97,50.98,124400.0,27.9185,27.9185,27.8857,27.8912,124400.0
2013-04-16 11:10:00,50.98,50.98,50.9,50.91,129100.0,27.8912,27.8912,27.8474,27.8529,129100.0
2013-04-16 11:15:00,50.92,50.98,50.9,50.96,176100.0,27.8583,27.8912,27.8474,27.8802,176100.0
2013-04-16 11:20:00,50.96,51.1,50.95,51.08,248200.0,27.8802,27.9568,27.8748,27.9459,248200.0
2013-04-16 11:25:00,51.08,51.15,51.07,51.15,121700.0,27.9459,27.9842,27.9404,27.9842,121700.0
2013-04-16 11:30:00,51.14,51.15,51.02,51.03,119800.0,27.9787,27.9842,27.9131,27.9185,119800.0
2013-04-16 11:35:00,51.03,51.06,51.0,51.01,135500.0,27.9185,27.9349,27.9021,27.9076,135500.0
2013-04-16 11:40:00,51.01,51.04,51.0,51.0,117700.0,27.9076,27.924,27.9021,27.9021,117700.0
2013-04-16 11:45:00,51.01,51.02,50.99,51.0,93100.0,27.9076,27.9131,27.8966,27.9021,93100.0
2013-04-16 11:50:00,51.0,51.04,50.97,51.04,80100.0,27.9021,27.924,27.8857,27.924,80100.0
2013-04-16 11:55:00,51.03,51.04,51.0,51.02,72900.0,27.9185,27.924,27.9021,27.9131,72900.0
2013-04-16 12:00:00,51.02,51.06,51.01,51.02,44900.0,27.9131,27.9349,27.9076,27.9131,44900.0
2013-04-16 12:05:00,51.02,51.03,51.0,51.0,50100.0,27.9131,27.9185,27.9021,27.9021,50100.0
2013-04-16 12:10:00,51.01,51.03,50.98,50.98,48400.0,27.9076,27.9185,27.8912,27.8912,48400.0
2013-04-16 12:15:00,50.98,51.05,50.98,51.02,37800.0,27.8912,27.9295,27.8912,27.9131,37800.0
2013-04-16 12:20:00,51.02,51.03,50.99,50.99,28300.0,27.9131,27.9185,27.8966,27.8966,28300.0
2013-04-16 12:25:00,51.0,51.01,50.96,50.99,55200.0,27.9021,27.9076,27.8802,27.8966,55200.0
2013-04-16 12:30:00,50.98,50.98,50.94,50.98,100100.0,27.8912,27.8912,27.8693,27.8912,100100.0
2013-04-16 12:35:00,50.98,50.98,50.92,50.96,118300.0,27.8912,27.8912,27.8583,27.8802,118300.0
2013-04-16 12:40:00,50.95,50.98,50.9,50.91,109500.0,27.8748,27.8912,27.8474,27.8529,109500.0
2013-04-16 12:45:00,50.91,50.91,50.85,50.86,96300.0,27.8529,27.8529,27.82,27.8255,96300.0
2013-04-16 12:50:00,50.86,50.91,50.85,50.89,111700.0,27.8255,27.8529,27.82,27.8419,111700.0
2013-04-16 12:55:00,50.9,50.91,50.85,50.9,167100.0,27.8474,27.8529,27.82,27.8474,167100.0
2013-04-16 13:00:00,50.9,50.91,50.85,50.86,82900.0,27.8474,27.8529,27.82,27.8255,82900.0
2013-04-16 13:05:00,50.85,50.9,50.84,50.89,70200.0,27.82,27.8474,27.8146,27.8419,70200.0
2013-04-16 13:10:00,50.89,50.89,50.83,50.86,41100.0,27.8419,27.8419,27.8091,27.8255,41100.0
2013-04-16 13:15:00,50.86,50.87,50.84,50.86,69800.0,27.8255,27.831,27.8146,27.8255,69800.0
2013-04-16 13:20:00,50.86,50.87,50.78,50.79,95200.0,27.8255,27.831,27.7817,27.7872,95200.0
2013-04-16 13:25:00,50.8,50.8,50.72,50.74,185700.0,27.7927,27.7927,27.7489,27.7599,185700.0
2013-04-16 13:30:00,50.74,50.76,50.68,50.69,248900.0,27.7599,27.7708,27.727,27.7325,248900.0
2013-04-16 13:35:00,50.7,50.73,50.67,50.72,129300.0,27.738,27.7544,27.7216,27.7489,129300.0
2013-04-16 13:40:00,50.72,50.73,50.67,50.73,131900.0,27.7489,27.7544,27.7216,27.7544,131900.0
2013-04-16 13:45:00,50.73,50.74,50.66,50.69,91900.0,27.7544,27.7599,27.7161,27.7325,91900.0
2013-04-16 13:50:00,50.69,50.7,50.67,50.68,48200.0,27.7325,27.738,27.7216,27.727,48200.0
2013-04-16 13:55:00,50.67,50.68,50.62,50.64,107400.0,27.7216,27.727,27.6942,27.7052,107400.0
2013-04-16 14:00:00,50.64,50.64,50.6,50.61,155600.0,27.7052,27.7052,27.6833,27.6887,155600.0
2013-04-16 14:05:00,50.61,50.61,50.56,50.59,174600.0,27.6887,27.6887,27.6614,27.6778,174600.0
2013-04-16 14:10:00,50.6,50.6,50.49,50.52,171400.0,27.6833,27.6833,27.6231,27.6395,171400.0
2013-04-16 14:15:00,50.52,50.53,50.48,50.48,164800.0,27.6395,27.645,27.6176,27.6176,164800.0
2013-04-16 14:20:00,50.48,50.5,50.48,50.48,82500.0,27.6176,27.6286,27.6176,27.6176,82500.0
2013-04-16 14:25:00,50.48,50.49,50.4,50.48,168300.0,27.6176,27.6231,27.5738,27.6176,168300.0
2013-04-16 14:30:00,50.48,50.49,50.43,50.45,101400.0,27.6176,27.6231,27.5903,27.6012,101400.0
2013-04-16 14:35:00,50.45,50.45,50.39,50.4,138900.0,27.6012,27.6012,27.5684,27.5738,138900.0
2013-04-16 14:40:00,50.4,50.41,50.37,50.38,114800.0,27.5738,27.5793,27.5574,27.5629,114800.0
2013-04-16 14:45:00,50.38,50.46,50.34,50.45,139500.0,27.5629,27.6067,27.541,27.6012,139500.0
2013-04-16 14:50:00,50.45,50.47,50.42,50.44,103300.0,27.6012,27.6121,27.5848,27.5957,103300.0
2013-04-16 14:55:00,50.44,50.46,50.33,50.34,182300.0,27.5957,27.6067,27.5356,27.541,182300.0
2013-04-16 15:00:00,50.34,50.41,50.33,50.38,121200.0,27.541,27.5793,27.5356,27.5629,121200.0
2013-04-16 15:05:00,50.39,50.46,50.36,50.45,144000.0,27.5684,27.6067,27.552,27.6012,144000.0
2013-04-16 15:10:00,50.45,50.45,50.42,50.43,107600.0,27.6012,27.6012,27.5848,27.5903,107600.0
2013-04-16 15:15:00,50.44,50.48,50.39,50.4,202400.0,27.5957,27.6176,27.5684,27.5738,202400.0
2013-04-16 15:20:00,50.4,50.43,50.37,50.38,135200.0,27.5738,27.5903,27.5574,27.5629,135200.0
2013-04-16 15:25:00,50.38,50.42,50.37,50.37,182900.0,27.5629,27.5848,27.5574,27.5574,182900.0
2013-04-16 15:30:00,50.37,50.41,50.36,50.41,201600.0,27.5574,27.5793,27.552,27.5793,201600.0
2013-04-16 15:35:00,50.41,50.43,50.4,50.41,88600.0,27.5793,27.5903,27.5738,27.5793,88600.0
2013-04-16 15:40:00,50.41,50.55,50.41,50.53,3540900.0,27.5793,27.6559,27.5793,27.645,3540900.0
2013-04-16 15:45:00,50.53,50.55,50.47,50.5,312900.0,27.645,27.6559,27.6121,27.6286,312900.0
2013-04-16 15:50:00,50.5,50.51,50.45,50.5,350400.0,27.6286,27.634,27.6012,27.6286,350400.0
2013-04-16 15:55:00,50.5,50.5,50.44,50.46,520500.0,27.6286,27.6286,27.5957,27.6067,520500.0
2013-04-17 09:30:00,50.21,50.35,50.17,50.33,357200.0,27.4699,27.5465,27.448,27.5356,357200.0
2013-04-17 09:35:00,50.32,50.32,50.07,50.16,146000.0,27.5301,27.5301,27.3933,27.4425,146000.0
2013-04-17 09:40:00,50.17,50.18,49.95,49.99,292300.0,27.448,27.4535,27.3277,27.3495,292300.0
2013-04-17 09:45:00,49.99,50.09,49.95,49.98,254900.0,27.3495,27.4042,27.3277,27.3441,254900.0
2013-04-17 09:50:00,50.0,50.02,49.94,49.94,168300.0,27.355,27.366,27.3222,27.3222,168300.0
2013-04-17 09:55:00,49.96,50.04,49.88,49.89,169100.0,27.3331,27.3769,27.2894,27.2948,169100.0
2013-04-17 10:00:00,49.91,49.98,49.86,49.92,211500.0,27.3058,27.3441,27.2784,27.3112,211500.0
2013-04-17 10:05:00,49.93,49.99,49.89,49.92,104300.0,27.3167,27.3495,27.2948,27.3112,104300.0
2013-04-17 10:10:00,49.92,50.04,49.92,49.98,203800.0,27.3112,27.3769,27.3112,27.3441,203800.0
2013-04-17 10:15:00,49.98,50.02,49.94,49.95,102800.0,27.3441,27.366,27.3222,27.3277,102800.0
2013-04-17 10:20:00,49.95,49.95,49.9,49.92,124200.0,27.3277,27.3277,27.3003,27.3112,124200.0
2013-04-17 10:25:00,49.92,49.94,49.87,49.87,77800.0,27.3112,27.3222,27.2839,27.2839,77800.0
2013-04-17 10:30:00,49.87,49.88,49.76,49.8,169500.0,27.2839,27.2894,27.2237,27.2456,169500.0
2013-04-17 10:35:00,49.81,49.89,49.77,49.8,114300.0,27.2511,27.2948,27.2292,27.2456,114300.0
2013-04-17 10:40:00,49.8,49.88,49.78,49.79,162700.0,27.2456,27.2894,27.2346,27.2401,162700.0
2013-04-17 10:45:00,49.79,49.82,49.7,49.74,465600.0,27.2401,27.2565,27.1909,27.2128,465600.0
2013-04-17 10:50:00,49.74,49.79,49.71,49.76,114400.0,27.2128,27.2401,27.1964,27.2237,114400.0
2013-04-17 10:55:00,49.76,49.76,49.56,49.59,265200.0,27.2237,27.2237,27.1143,27.1307,265200.0
2013-04-17 11:00:00,49.59,49.73,49.59,49.73,336000.0,27.1307,27.2073,27.1307,27.2073,336000.0
2013-04-17 11:05:00,49.73,49.76,49.6,49.64,297800.0,27.2073,27.2237,27.1362,27.1581,297800.0
2013-04-17 11:10:00,49.63,49.68,49.6,49.65,167800.0,27.1526,27.1799,27.1362,27.1635,167800.0
2013-04-17 11:15:00,49.65,49.65,49.49,49.58,294400.0,27.1635,27.1635,27.076,27.1252,294400.0
2013-04-17 11:20:00,49.57,49.66,49.56,49.64,205000.0,27.1198,27.169,27.1143,27.1581,205000.0
2013-04-17 11:25:00,49.64,49.71,49.58,49.7,100800.0,27.1581,27.1964,27.1252,27.1909,100800.0
2013-04-17 11:30:00,49.7,49.73,49.65,49.69,331900.0,27.1909,27.2073,27.1635,27.1854,331900.0
2013-04-17 11:35:00,49.7,49.75,49.66,49.75,129900.0,27.1909,27.2182,27.169,27.2182,129900.0
2013-04-17 11:40:00,49.75,49.84,49.74,49.83,118400.0,27.2182,27.2675,27.2128,27.262,118400.0
2013-04-17 11:45:00,49.84,49.87,49.8,49.85,92800.0,27.2675,27.2839,27.2456,27.2729,92800.0
2013-04-17 11:50:00,49.85,49.92,49.84,49.86,106300.0,27.2729,27.3112,27.2675,27.2784,106300.0
2013-04-17 11:55:00,49.85,49.86,49.79,49.83,63700.0,27.2729,27.2784,27.2401,27.262,63700.0
2013-04-17 12:00:00,49.83,49.84,49.75,49.76,57000.0,27.262,27.2675,27.2182,27.2237,57000.0
2013-04-17 12:05:00,49.76,49.85,49.75,49.76,72600.0,27.2237,27.2729,27.2182,27.2237,72600.0
2013-04-17 12:10:00,49.77,49.81,49.73,49.73,67900.0,27.2292,27.2511,27.2073,27.2073,67900.0
2013-04-17 12:15:00,49.74,49.74,49.69,49.72,131400.0,27.2128,27.2128,27.1854,27.2018,131400.0
2013-04-17 12:20:00,49.72,49.74,49.67,49.72,141300.0,27.2018,27.2128,27.1745,27.2018,141300.0
2013-04-17 12:25:00,49.73,49.75,49.69,49.7,126000.0,27.2073,27.2182,27.1854,27.1909,126000.0
2013-04-17 12:30:00,49.71,49.76,49.7,49.75,85300.0,27.1964,27.2237,27.1909,27.2182,85300.0
2013-04-17 12:35:00,49.75,49.75,49.71,49.73,161500.0,27.2182,27.2182,27.1964,27.2073,161500.0
2013-04-17 12:40:00,49.73,49.74,49.68,49.7,64200.0,27.2073,27.2128,27.1799,27.1909,64200.0
2013-04-17 12:45:00,49.71,49.75,49.66,49.66,63900.0,27.1964,27.2182,27.169,27.169,63900.0
2013-04-17 12:50:00,49.66,49.74,49.63,49.72,58400.0,27.169,27.2128,27.1526,27.2018,58400.0
2013-04-17 12:55:00,49.72,49.76,49.7,49.76,71200.0,27.2018,27.2237,27.1909,27.2237,71200.0
2013-04-17 13:00:00,49.76,49.77,49.71,49.77,55600.0,27.2237,27.2292,27.1964,27.2292,55600.0
2013-04-17 13:05:00,49.78,49.78,49.69,49.73,74500.0,27.2346,27.2346,27.1854,27.2073,74500.0
2013-04-17 13:10:00,49.73,49.75,49.69,49.71,79000.0,27.2073,27.2182,27.1854,27.1964,79000.0
2013-04-17 13:15:00,49.71,49.77,49.71,49.72,57300.0,27.1964,27.2292,27.1964,27.2018,57300.0
2013-04-17 13:20:00,49.73,49.78,49.72,49.75,94200.0,27.2073,27.2346,27.2018,27.2182,94200.0
2013-04-17 13:25:00,49.75,49.79,49.74,49.78,96100.0,27.2182,27.2401,27.2128,27.2346,96100.0
2013-04-17 13:30:00,49.79,49.82,49.77,49.81,56800.0,27.2401,27.2565,27.2292,27.2511,56800.0
2013-04-17 13:35:00,49.81,49.85,49.78,49.84,53400.0,27.2511,27.2729,27.2346,27.2675,53400.0
2013-04-17 13:40:00,49.84,49.89,49.84,49.87,51200.0,27.2675,27.2948,27.2675,27.2839,51200.0
2013-04-17 13:45:00,49.88,49.89,49.84,49.84,86100.0,27.2894,27.2948,27.2675,27.2675,86100.0
2013-04-17 13:50:00,49.84,49.84,49.81,49.84,69100.0,27.2675,27.2675,27.2511,27.2675,69100.0
2013-04-17 13:55:00,49.84,49.84,49.79,49.81,70900.0,27.2675,27.2675,27.2401,27.2511,70900.0
2013-04-17 14:00:00,49.81,49.84,49.77,49.82,88300.0,27.2511,27.2675,27.2292,27.2565,88300.0
2013-04-17 14:05:00,49.82,49.87,49.78,49.8,87300.0,27.2565,27.2839,27.2346,27.2456,87300.0
2013-04-17 14:10:00,49.81,49.86,49.78,49.8,95400.0,27.2511,27.2784,27.2346,27.2456,95400.0
2013-04-17 14:15:00,49.81,49.85,49.77,49.78,71900.0,27.2511,27.2729,27.2292,27.2346,71900.0
2013-04-17 14:20:00,49.78,49.85,49.77,49.83,73700.0,27.2346,27.2729,27.2292,27.262,73700.0
2013-04-17 14:25:00,49.83,49.88,49.82,49.86,115100.0,27.262,27.2894,27.2565,27.2784,115100.0
2013-04-17 14:30:00,49.86,49.86,49.8,49.81,93000.0,27.2784,27.2784,27.2456,27.2511,93000.0
2013-04-17 14:35:00,49.8,49.83,49.75,49.75,95800.0,27.2456,27.262,27.2182,27.2182,95800.0
2013-04-17 14:40:00,49.75,49.78,49.73,49.75,187800.0,27.2182,27.2346,27.2073,27.2182,187800.0
2013-04-17 14:45:00,49.75,49.78,49.74,49.75,120400.0,27.2182,27.2346,27.2128,27.2182,120400.0
2013-04-17 14:50:00,49.75,49.75,49.69,49.74,97000.0,27.2182,27.2182,27.1854,27.2128,97000.0
2013-04-17 14:55:00,49.74,49.81,49.74,49.78,97200.0,27.2128,27.2511,27.2128,27.2346,97200.0
2013-04-17 15:00:00,49.77,49.78,49.72,49.78,128600.0,27.2292,27.2346,27.2018,27.2346,128600.0
2013-04-17 15:05:00,49.78,49.8,49.72,49.75,161800.0,27.2346,27.2456,27.2018,27.2182,161800.0
2013-04-17 15:10:00,49.75,49.76,49.71,49.75,130100.0,27.2182,27.2237,27.1964,27.2182,130100.0
2013-04-17 15:15:00,49.75,49.8,49.7,49.72,278900.0,27.2182,27.2456,27.1909,27.2018,278900.0
2013-04-17 15:20:00,49.72,49.72,49.65,49.68,205200.0,27.2018,27.2018,27.1635,27.1799,205200.0
2013-04-17 15:25:00,49.68,49.7,49.64,49.67,203300.0,27.1799,27.1909,27.1581,27.1745,203300.0
2013-04-17 15:30:00,49.67,49.68,49.59,49.6,227800.0,27.1745,27.1799,27.1307,27.1362,227800.0
2013-04-17 15:35:00,49.59,49.66,49.52,49.58,310300.0,27.1307,27.169,27.0924,27.1252,310300.0
2013-04-17 15:40:00,49.57,49.66,49.56,49.66,273600.0,27.1198,27.169,27.1143,27.169,273600.0
2013-04-17 15:45:00,49.66,49.71,49.65,49.71,316400.0,27.169,27.1964,27.1635,27.1964,316400.0
2013-04-17 15:50:00,49.71,49.75,49.67,49.73,791000.0,27.1964,27.2182,27.1745,27.2073,791000.0
2013-04-17 15:55:00,49.74,49.79,49.55,49.56,1179000.0,27.2128,27.2401,27.1088,27.1143,1179000.0
2013-04-18 09:30:00,51.05,51.1,50.81,50.97,646300.0,27.9295,27.9568,27.7982,27.8857,646300.0
2013-04-18 09:35:00,50.97,51.23,50.77,51.08,586100.0,27.8857,28.0279,27.7763,27.9459,586100.0
2013-04-18 09:40:00,51.08,51.44,51.02,51.42,597900.0,27.9459,28.1428,27.9131,28.1319,597900.0
2013-04-18 09:45:00,51.42,51.55,51.3,51.37,632700.0,28.1319,28.203,28.0662,28.1045,632700.0
2013-04-18 09:50:00,51.37,51.45,51.22,51.26,446600.0,28.1045,28.1483,28.0225,28.0444,446600.0
2013-04-18 09:55:00,51.26,51.28,51.02,51.24,430800.0,28.0444,28.0553,27.9131,28.0334,430800.0
2013-04-18 10:00:00,51.23,51.3,51.1,51.24,396900.0,28.0279,28.0662,27.9568,28.0334,396900.0
2013-04-18 10:05:00,51.24,51.33,51.21,51.3,296800.0,28.0334,28.0827,28.017,28.0662,296800.0
2013-04-18 10:10:00,51.3,51.32,51.22,51.32,385200.0,28.0662,28.0772,28.0225,28.0772,385200.0
2013-04-18 10:15:00,51.32,51.33,51.03,51.03,353100.0,28.0772,28.0827,27.9185,27.9185,353100.0
2013-04-18 10:20:00,51.04,51.16,51.0,51.12,245800.0,27.924,27.9896,27.9021,27.9678,245800.0
2013-04-18 10:25:00,51.12,51.19,51.01,51.16,240800.0,27.9678,28.0061,27.9076,27.9896,240800.0
2013-04-18 10:30:00,51.15,51.21,51.12,51.13,178100.0,27.9842,28.017,27.9678,27.9732,178100.0
2013-04-18 10:35:00,51.13,51.18,51.06,51.13,180500.0,27.9732,28.0006,27.9349,27.9732,180500.0
2013-04-18 10:40:00,51.12,51.22,51.08,51.2,145300.0,27.9678,28.0225,27.9459,28.0115,145300.0
2013-04-18 10:45:00,51.2,51.47,51.2,51.47,468900.0,28.0115,28.1592,28.0115,28.1592,468900.0
2013-04-18 10:50:00,51.46,51.61,51.46,51.59,491500.0,28.1538,28.2358,28.1538,28.2249,491500.0
2013-04-18 10:55:00,51.59,51.67,51.47,51.51,481800.0,28.2249,28.2687,28.1592,28.1811,481800.0
2013-04-18 11:00:00,51.51,51.55,51.46,51.48,294600.0,28.1811,28.203,28.1538,28.1647,294600.0
2013-04-18 11:05:00,51.47,51.6,51.47,51.58,279600.0,28.1592,28.2304,28.1592,28.2194,279600.0
2013-04-18 11:10:00,51.57,51.64,51.55,51.64,271500.0,28.214,28.2523,28.203,28.2523,271500.0
2013-04-18 11:15:00,51.64,51.65,51.5,51.5,219300.0,28.2523,28.2577,28.1757,28.1757,219300.0
2013-04-18 11:20:00,51.5,51.5,51.37,51.4,212500.0,28.1757,28.1757,28.1045,28.1209,212500.0
2013-04-18 11:25:00,51.4,51.51,51.4,51.45,175000.0,28.1209,28.1811,28.1209,28.1483,175000.0
2013-04-18 11:30:00,51.45,51.49,51.27,51.37,277200.0,28.1483,28.1702,28.0498,28.1045,277200.0
2013-04-18 11:35:00,51.37,51.41,51.28,51.38,222400.0,28.1045,28.1264,28.0553,28.11,222400.0
2013-04-18 11:40:00,51.38,51.4,51.29,51.3,130900.0,28.11,28.1209,28.0608,28.0662,130900.0
2013-04-18 11:45:00,51.3,51.35,51.24,51.26,195500.0,28.0662,28.0936,28.0334,28.0444,195500.0
2013-04-18 11:50:00,51.27,51.38,51.24,51.37,122300.0,28.0498,28.11,28.0334,28.1045,122300.0
2013-04-18 11:55:00,51.36,51.38,51.23,51.23,162300.0,28.0991,28.11,28.0279,28.0279,162300.0
2013-04-18 12:00:00,51.23,51.34,51.2,51.21,118300.0,28.0279,28.0881,28.0115,28.017,118300.0
2013-04-18 12:05:00,51.21,51.22,51.15,51.17,103500.0,28.017,28.0225,27.9842,27.9951,103500.0
2013-04-18 12:10:00,51.18,51.25,51.18,51.22,114200.0,28.0006,28.0389,28.0006,28.0225,114200.0
2013-04-18 12:15:00,51.21,51.21,51.13,51.14,107900.0,28.017,28.017,27.9732,27.9787,107900.0
2013-04-18 12:20:00,51.14,51.24,51.12,51.23,72000.0,27.9787,28.0334,27.9678,28.0279,72000.0
2013-04-18 12:25:00,51.24,51.28,51.24,51.27,65400.0,28.0334,28.0553,28.0334,28.0498,65400.0
2013-04-18 12:30:00,51.28,51.3,51.24,51.28,97600.0,28.0553,28.0662,28.0334,28.0553,97600.0
2013-04-18 12:35:00,51.28,51.33,51.27,51.31,112100.0,28.0553,28.0827,28.0498,28.0717,112100.0
2013-04-18 12:40:00,51.32,51.39,51.31,51.36,65000.0,28.0772,28.1155,28.0717,28.0991,65000.0
2013-04-18 12:45:00,51.37,51.37,51.28,51.32,84400.0,28.1045,28.1045,28.0553,28.0772,84400.0
2013-04-18 12:50:00,51.32,51.34,51.24,51.25,56500.0,28.0772,28.0881,28.0334,28.0389,56500.0
2013-04-18 12:55:00,51.26,51.3,51.24,51.29,63000.0,28.0444,28.0662,28.0334,28.0608,63000.0
2013-04-18 13:00:00,51.3,51.33,51.28,51.33,57800.0,28.0662,28.0827,28.0553,28.0827,57800.0
2013-04-18 13:05:00,51.33,51.35,51.29,51.33,90500.0,28.0827,28.0936,28.0608,28.0827,90500.0
2013-04-18 13:10:00,51.34,51.37,51.31,51.31,81100.0,28.0881,28.1045,28.0717,28.0717,81100.0
2013-04-18 13:15:00,51.31,51.31,51.23,51.23,89400.0,28.0717,28.0717,28.0279,28.0279,89400.0
2013-04-18 13:20:00,51.24,51.27,51.22,51.24,116900.0,28.0334,28.0498,28.0225,28.0334,116900.0
2013-04-18 13:25:00,51.24,51.27,51.21,51.26,124200.0,28.0334,28.0498,28.017,28.0444,124200.0
2013-04-18 13:30:00,51.26,51.27,51.22,51.27,106100.0,28.0444,28.0498,28.0225,28.0498,106100.0
2013-04-18 13:35:00,51.27,51.3,51.26,51.3,139500.0,28.0498,28.0662,28.0444,28.0662,139500.0
2013-04-18 13:40:00,51.3,51.3,51.25,51.26,97500.0,28.0662,28.0662,28.0389,28.0444,97500.0
2013-04-18 13:45:00,51.26,51.28,51.22,51.23,105700.0,28.0444,28.0553,28.0225,28.0279,105700.0
2013-04-18 13:50:00,51.23,51.29,51.23,51.27,111800.0,28.0279,28.0608,28.0279,28.0498,111800.0
2013-04-18 13:55:00,51.27,51.27,51.22,51.24,103800.0,28.0498,28.0498,28.0225,28.0334,103800.0
2013-04-18 14:00:00,51.24,51.29,51.23,51.26,112600.0,28.0334,28.0608,28.0279,28.0444,112600.0
2013-04-18 14:05:00,51.25,51.3,51.21,51.23,116100.0,28.0389,28.0662,28.017,28.0279,116100.0
2013-04-18 14:10:00,51.22,51.23,51.17,51.2,99600.0,28.0225,28.0279,27.9951,28.0115,99600.0
2013-04-18 14:15:00,51.19,51.21,51.13,51.18,108200.0,28.0061,28.017,27.9732,28.0006,108200.0
2013-04-18 14:20:00,51.19,51.27,51.13,51.21,149900.0,28.0061,28.0498,27.9732,28.017,149900.0
2013-04-18 14:25:00,51.22,51.29,51.21,51.28,93400.0,28.0225,28.0608,28.017,28.0553,93400.0
2013-04-18 14:30:00,51.27,51.29,51.23,51.24,74800.0,28.0498,28.0608,28.0279,28.0334,74800.0
2013-04-18 14:35:00,51.23,51.27,51.23,51.27,61000.0,28.0279,28.0498,28.0279,28.0498,61000.0
2013-04-18 14:40:00,51.27,51.28,51.21,51.21,212800.0,28.0498,28.0553,28.017,28.017,212800.0
2013-04-18 14:45:00,51.22,51.23,51.13,51.14,185000.0,28.0225,28.0279,27.9732,27.9787,185000.0
2013-04-18 14:50:00,51.13,51.14,51.05,51.11,158000.0,27.9732,27.9787,27.9295,27.9623,158000.0
2013-04-18 14:55:00,51.11,51.11,51.01,51.08,202100.0,27.9623,27.9623,27.9076,27.9459,202100.0
2013-04-18 15:00:00,51.09,51.11,51.01,51.04,125000.0,27.9513,27.9623,27.9076,27.924,125000.0
2013-04-18 15:05:00,51.05,51.11,51.02,51.03,120200.0,27.9295,27.9623,27.9131,27.9185,120200.0
2013-04-18 15:10:00,51.03,51.08,51.0,51.08,124200.0,27.9185,27.9459,27.9021,27.9459,124200.0
2013-04-18 15:15:00,51.07,51.11,51.02,51.02,157700.0,27.9404,27.9623,27.9131,27.9131,157700.0
2013-04-18 15:20:00,51.03,51.1,51.02,51.07,104500.0,27.9185,27.9568,27.9131,27.9404,104500.0
2013-04-18 15:25:00,51.07,51.08,51.05,51.06,133100.0,27.9404,27.9459,27.9295,27.9349,133100.0
2013-04-18 15:30:00,51.07,51.15,51.06,51.07,148600.0,27.9404,27.9842,27.9349,27.9404,148600.0
2013-04-18 15:35:00,51.08,51.1,51.04,51.07,142500.0,27.9459,27.9568,27.924,27.9404,142500.0
2013-04-18 15:40:00,51.07,51.09,51.03,51.08,150300.0,27.9404,27.9513,27.9185,27.9459,150300.0
2013-04-18 15:45:00,51.09,51.09,51.01,51.01,269500.0,27.9513,27.9513,27.9076,27.9076,269500.0
2013-04-18 15:50:00,51.01,51.06,51.0,51.05,404100.0,27.9076,27.9349,27.9021,27.9295,404100.0
2013-04-18 15:55:00,51.04,51.05,50.89,50.92,798900.0,27.924,27.9295,27.8419,27.8583,798900.0
2013-04-19 09:30:00,51.31,51.62,51.31,51.43,2082900.0,28.0717,28.2413,28.0717,28.1374,2082900.0
2013-04-19 09:35:00,51.41,51.44,51.26,51.39,321200.0,28.1264,28.1428,28.0444,28.1155,321200.0
2013-04-19 09:40:00,51.38,51.4,51.28,51.34,275300.0,28.11,28.1209,28.0553,28.0881,275300.0
2013-04-19 09:45:00,51.33,51.39,51.29,51.29,197900.0,28.0827,28.1155,28.0608,28.0608,197900.0
2013-04-19 09:50:00,51.3,51.43,51.3,51.38,162600.0,28.0662,28.1374,28.0662,28.11,162600.0
2013-04-19 09:55:00,51.38,51.5,51.38,51.49,158900.0,28.11,28.1757,28.11,28.1702,158900.0
2013-04-19 10:00:00,51.5,51.5,51.41,51.47,178000.0,28.1757,28.1757,28.1264,28.1592,178000.0
2013-04-19 10:05:00,51.47,51.51,51.4,51.48,198400.0,28.1592,28.1811,28.1209,28.1647,198400.0
2013-04-19 10:10:00,51.49,51.5,51.33,51.44,144400.0,28.1702,28.1757,28.0827,28.1428,144400.0
2013-04-19 10:15:00,51.44,51.53,51.42,51.5,257300.0,28.1428,28.1921,28.1319,28.1757,257300.0
2013-04-19 10:20:00,51.5,51.5,51.38,51.41,174700.0,28.1757,28.1757,28.11,28.1264,174700.0
2013-04-19 10:25:00,51.4,51.41,51.28,51.31,92700.0,28.1209,28.1264,28.0553,28.0717,92700.0
2013-04-19 10:30:00,51.3,51.37,51.29,51.37,89000.0,28.0662,28.1045,28.0608,28.1045,89000.0
2013-04-19 10:35:00,51.37,51.47,51.37,51.47,118400.0,28.1045,28.1592,28.1045,28.1592,118400.0
2013-04-19 10:40:00,51.46,51.5,51.43,51.49,100300.0,28.1538,28.1757,28.1374,28.1702,100300.0
2013-04-19 10:45:00,51.49,51.5,51.4,51.4,77000.0,28.1702,28.1757,28.1209,28.1209,77000.0
2013-04-19 10:50:00,51.41,51.41,51.36,51.4,82300.0,28.1264,28.1264,28.0991,28.1209,82300.0
2013-04-19 10:55:00,51.4,51.5,51.4,51.5,72600.0,28.1209,28.1757,28.1209,28.1757,72600.0
2013-04-19 11:00:00,51.49,51.5,51.44,51.46,111200.0,28.1702,28.1757,28.1428,28.1538,111200.0
2013-04-19 11:05:00,51.46,51.58,51.46,51.55,131500.0,28.1538,28.2194,28.1538,28.203,131500.0
2013-04-19 11:10:00,51.55,51.66,51.55,51.66,157100.0,28.203,28.2632,28.203,28.2632,157100.0
2013-04-19 11:15:00,51.67,51.7,51.65,51.67,116800.0,28.2687,28.2851,28.2577,28.2687,116800.0
2013-04-19 11:20:00,51.67,51.68,51.58,51.62,149000.0,28.2687,28.2741,28.2194,28.2413,149000.0
2013-04-19 11:25:00,51.63,51.71,51.62,51.7,160400.0,28.2468,28.2906,28.2413,28.2851,160400.0
2013-04-19 11:30:00,51.7,51.8,51.7,51.74,188600.0,28.2851,28.3398,28.2851,28.307,188600.0
2013-04-19 11:35:00,51.74,51.79,51.73,51.77,68600.0,28.307,28.3343,28.3015,28.3234,68600.0
2013-04-19 11:40:00,51.78,51.81,51.75,51.81,196600.0,28.3288,28.3453,28.3124,28.3453,196600.0
2013-04-19 11:45:00,51.81,51.85,51.79,51.85,101000.0,28.3453,28.3671,28.3343,28.3671,101000.0
2013-04-19 11:50:00,51.84,51.92,51.84,51.91,220800.0,28.3617,28.4054,28.3617,28.4,220800.0
2013-04-19 11:55:00,51.91,51.93,51.87,51.93,115000.0,28.4,28.4109,28.3781,28.4109,115000.0
2013-04-19 12:00:00,51.92,52.0,51.91,51.98,274900.0,28.4054,28.4492,28.4,28.4383,274900.0
2013-04-19 12:05:00,51.99,52.06,51.96,52.05,153000.0,28.4437,28.482,28.4273,28.4766,153000.0
2013-04-19 12:10:00,52.05,52.12,52.03,52.1,189700.0,28.4766,28.5149,28.4656,28.5039,189700.0
2013-04-19 12:15:00,52.11,52.11,52.04,52.05,166700.0,28.5094,28.5094,28.4711,28.4766,166700.0
2013-04-19 12:20:00,52.04,52.05,51.99,52.0,91300.0,28.4711,28.4766,28.4437,28.4492,91300.0
2013-04-19 12:25:00,52.0,52.02,51.99,52.0,101400.0,28.4492,28.4602,28.4437,28.4492,101400.0
2013-04-19 12:30:00,52.0,52.05,51.99,52.01,85200.0,28.4492,28.4766,28.4437,28.4547,85200.0
2013-04-19 12:35:00,52.02,52.04,51.99,52.03,42700.0,28.4602,28.4711,28.4437,28.4656,42700.0
2013-04-19 12:40:00,52.03,52.09,52.02,52.03,81400.0,28.4656,28.4984,28.4602,28.4656,81400.0
2013-04-19 12:45:00,52.03,52.05,51.98,52.04,82800.0,28.4656,28.4766,28.4383,28.4711,82800.0
2013-04-19 12:50:00,52.05,52.07,52.02,52.02,102900.0,28.4766,28.4875,28.4602,28.4602,102900.0
2013-04-19 12:55:00,52.02,52.09,52.02,52.09,94700.0,28.4602,28.4984,28.4602,28.4984,94700.0
2013-04-19 13:00:00,52.08,52.1,52.06,52.09,127600.0,28.493,28.5039,28.482,28.4984,127600.0
2013-04-19 13:05:00,52.09,52.1,52.04,52.04,114100.0,28.4984,28.5039,28.4711,28.4711,114100.0
2013-04-19 13:10:00,52.03,52.05,52.02,52.03,89500.0,28.4656,28.4766,28.4602,28.4656,89500.0
2013-04-19 13:15:00,52.03,52.04,52.0,52.03,119300.0,28.4656,28.4711,28.4492,28.4656,119300.0
2013-04-19 13:20:00,52.03,52.15,52.02,52.15,218100.0,28.4656,28.5313,28.4602,28.5313,218100.0
2013-04-19 13:25:00,52.15,52.23,52.14,52.22,105100.0,28.5313,28.575,28.5258,28.5696,105100.0
2013-04-19 13:30:00,52.22,52.22,52.12,52.13,104000.0,28.5696,28.5696,28.5149,28.5203,104000.0
2013-04-19 13:35:00,52.14,52.15,52.05,52.05,106100.0,28.5258,28.5313,28.4766,28.4766,106100.0
2013-04-19 13:40:00,52.06,52.1,52.03,52.09,78600.0,28.482,28.5039,28.4656,28.4984,78600.0
2013-04-19 13:45:00,52.1,52.1,52.06,52.07,100800.0,28.5039,28.5039,28.482,28.4875,100800.0
2013-04-19 13:50:00,52.08,52.1,52.07,52.09,73500.0,28.493,28.5039,28.4875,28.4984,73500.0
2013-04-19 13:55:00,52.09,52.09,52.02,52.03,99200.0,28.4984,28.4984,28.4602,28.4656,99200.0
2013-04-19 14:00:00,52.03,52.03,52.0,52.03,84200.0,28.4656,28.4656,28.4492,28.4656,84200.0
2013-04-19 14:05:00,52.03,52.06,52.02,52.04,87400.0,28.4656,28.482,28.4602,28.4711,87400.0
2013-04-19 14:10:00,52.03,52.05,52.0,52.02,96100.0,28.4656,28.4766,28.4492,28.4602,96100.0
2013-04-19 14:15:00,52.02,52.07,52.0,52.01,88400.0,28.4602,28.4875,28.4492,28.4547,88400.0
2013-04-19 14:20:00,52.01,52.02,52.0,52.01,51500.0,28.4547,28.4602,28.4492,28.4547,51500.0
2013-04-19 14:25:00,52.01,52.03,52.0,52.0,79100.0,28.4547,28.4656,28.4492,28.4492,79100.0
2013-04-19 14:30:00,52.0,52.09,52.0,52.04,125400.0,28.4492,28.4984,28.4492,28.4711,125400.0
2013-04-19 14:35:00,52.05,52.05,52.0,52.01,169100.0,28.4766,28.4766,28.4492,28.4547,169100.0
2013-04-19 14:40:00,52.01,52.06,51.94,51.99,144800.0,28.4547,28.482,28.4164,28.4437,144800.0
2013-04-19 14:45:00,51.99,52.01,51.94,52.01,117900.0,28.4437,28.4547,28.4164,28.4547,117900.0
2013-04-19 14:50:00,52.01,52.02,51.98,52.02,150200.0,28.4547,28.4602,28.4383,28.4602,150200.0
2013-04-19 14:55:00,52.03,52.03,51.97,52.01,70600.0,28.4656,28.4656,28.4328,28.4547,70600.0
2013-04-19 15:00:00,52.01,52.01,51.97,51.99,106200.0,28.4547,28.4547,28.4328,28.4437,106200.0
2013-04-19 15:05:00,52.0,52.06,51.99,52.04,164600.0,28.4492,28.482,28.4437,28.4711,164600.0
2013-04-19 15:10:00,52.04,52.09,52.03,52.08,97000.0,28.4711,28.4984,28.4656,28.493,97000.0
2013-04-19 15:15:00,52.08,52.16,52.08,52.16,143000.0,28.493,28.5367,28.493,28.5367,143000.0
2013-04-19 15:20:00,52.15,52.21,52.15,52.16,173800.0,28.5313,28.5641,28.5313,28.5367,173800.0
2013-04-19 15:25:00,52.16,52.24,52.16,52.23,119400.0,28.5367,28.5805,28.5367,28.575,119400.0
2013-04-19 15:30:00,52.22,52.24,52.17,52.18,369600.0,28.5696,28.5805,28.5422,28.5477,369600.0
2013-04-19 15:35:00,52.18,52.25,52.18,52.21,149100.0,28.5477,28.586,28.5477,28.5641,149100.0
2013-04-19 15:40:00,52.21,52.3,52.21,52.27,205300.0,28.5641,28.6133,28.5641,28.5969,205300.0
2013-04-19 15:45:00,52.26,52.27,52.21,52.26,224100.0,28.5915,28.5969,28.5641,28.5915,224100.0
2013-04-19 15:50:00,52.26,52.35,52.25,52.26,424900.0,28.5915,28.6407,28.586,28.5915,424900.0
2013-04-19 15:55:00,52.26,52.28,52.23,52.23,664600.0,28.5915,28.6024,28.575,28.575,664600.0
2013-04-22 09:30:00,52.29,52.29,52.04,52.08,373700.0,28.6079,28.6079,28.4711,28.493,373700.0
2013-04-22 09:35:00,52.07,52.15,52.02,52.07,148600.0,28.4875,28.5313,28.4602,28.4875,148600.0
2013-04-22 09:40:00,52.07,52.2,52.06,52.09,207300.0,28.4875,28.5586,28.482,28.4984,207300.0
2013-04-22 09:45:00,52.09,52.16,52.05,52.08,168400.0,28.4984,28.5367,28.4766,28.493,168400.0
2013-04-22 09:50:00,52.07,52.09,52.02,52.03,259300.0,28.4875,28.4984,28.4602,28.4656,259300.0
2013-04-22 09:55:00,52.04,52.15,52.04,52.1,141300.0,28.4711,28.5313,28.4711,28.5039,141300.0
2013-04-22 10:00:00,52.09,52.11,52.01,52.1,168100.0,28.4984,28.5094,28.4547,28.5039,168100.0
2013-04-22 10:05:00,52.1,52.12,52.04,52.1,140500.0,28.5039,28.5149,28.4711,28.5039,140500.0
2013-04-22 10:10:00,52.09,52.13,52.03,52.06,96400.0,28.4984,28.5203,28.4656,28.482,96400.0
2013-04-22 10:15:00,52.06,52.14,52.05,52.1,100400.0,28.482,28.5258,28.4766,28.5039,100400.0
2013-04-22 10:20:00,52.11,52.15,52.02,52.03,204000.0,28.5094,28.5313,28.4602,28.4656,204000.0
2013-04-22 10:25:00,52.02,52.05,52.0,52.04,88000.0,28.4602,28.4766,28.4492,28.4711,88000.0
2013-04-22 10:30:00,52.03,52.07,51.97,52.02,148300.0,28.4656,28.4875,28.4328,28.4602,148300.0
2013-04-22 10:35:00,52.02,52.09,52.0,52.09,173200.0,28.4602,28.4984,28.4492,28.4984,173200.0
2013-04-22 10:40:00,52.08,52.13,52.06,52.11,110500.0,28.493,28.5203,28.482,28.5094,110500.0
2013-04-22 10:45:00,52.11,52.17,52.1,52.14,122300.0,28.5094,28.5422,28.5039,28.5258,122300.0
2013-04-22 10:50:00,52.15,52.2,52.13,52.19,72600.0,28.5313,28.5586,28.5203,28.5532,72600.0
2013-04-22 10:55:00,52.2,52.27,52.2,52.27,165800.0,28.5586,28.5969,28.5586,28.5969,165800.0
2013-04-22 11:00:00,52.27,52.29,52.18,52.2,114300.0,28.5969,28.6079,28.5477,28.5586,114300.0
2013-04-22 11:05:00,52.19,52.22,52.16,52.16,62100.0,28.5532,28.5696,28.5367,28.5367,62100.0
2013-04-22 11:10:00,52.17,52.19,52.12,52.12,57100.0,28.5422,28.5532,28.5149,28.5149,57100.0
2013-04-22 11:15:00,52.12,52.14,52.08,52.09,67700.0,28.5149,28.5258,28.493,28.4984,67700.0
2013-04-22 11:20:00,52.09,52.09,52.02,52.03,96300.0,28.4984,28.4984,28.4602,28.4656,96300.0
2013-04-22 11:25:00,52.04,52.07,52.03,52.04,54400.0,28.4711,28.4875,28.4656,28.4711,54400.0
2013-04-22 11:30:00,52.04,52.06,52.02,52.06,137200.0,28.4711,28.482,28.4602,28.482,137200.0
2013-04-22 11:35:00,52.06,52.07,52.01,52.03,99600.0,28.482,28.4875,28.4547,28.4656,99600.0
2013-04-22 11:40:00,52.03,52.04,52.01,52.04,75700.0,28.4656,28.4711,28.4547,28.4711,75700.0
2013-04-22 11:45:00,52.04,52.04,52.02,52.04,36100.0,28.4711,28.4711,28.4602,28.4711,36100.0
2013-04-22 11:50:00,52.04,52.07,52.03,52.06,47800.0,28.4711,28.4875,28.4656,28.482,47800.0
2013-04-22 11:55:00,52.06,52.13,52.04,52.09,128700.0,28.482,28.5203,28.4711,28.4984,128700.0
2013-04-22 12:00:00,52.09,52.11,52.05,52.06,75400.0,28.4984,28.5094,28.4766,28.482,75400.0
2013-04-22 12:05:00,52.06,52.08,52.03,52.06,66000.0,28.482,28.493,28.4656,28.482,66000.0
2013-04-22 12:10:00,52.07,52.11,52.06,52.08,66600.0,28.4875,28.5094,28.482,28.493,66600.0
2013-04-22 12:15:00,52.09,52.13,52.08,52.11,96000.0,28.4984,28.5203,28.493,28.5094,96000.0
2013-04-22 12:20:00,52.11,52.12,52.09,52.09,26000.0,28.5094,28.5149,28.4984,28.4984,26000.0
2013-04-22 12:25:00,52.09,52.1,52.06,52.07,71900.0,28.4984,28.5039,28.482,28.4875,71900.0
2013-04-22 12:30:00,52.06,52.08,52.05,52.05,54800.0,28.482,28.493,28.4766,28.4766,54800.0
2013-04-22 12:35:00,52.06,52.12,52.05,52.11,133600.0,28.482,28.5149,28.4766,28.5094,133600.0
2013-04-22 12:40:00,52.12,52.16,52.1,52.1,63200.0,28.5149,28.5367,28.5039,28.5039,63200.0
2013-04-22 12:45:00,52.1,52.13,52.09,52.11,156800.0,28.5039,28.5203,28.4984,28.5094,156800.0
2013-04-22 12:50:00,52.1,52.18,52.1,52.17,60900.0,28.5039,28.5477,28.5039,28.5422,60900.0
2013-04-22 12:55:00,52.16,52.18,52.09,52.1,73800.0,28.5367,28.5477,28.4984,28.5039,73800.0
2013-04-22 13:00:00,52.1,52.12,52.08,52.11,88400.0,28.5039,28.5149,28.493,28.5094,88400.0
2013-04-22 13:05:00,52.1,52.11,52.09,52.1,43400.0,28.5039,28.5094,28.4984,28.5039,43400.0
2013-04-22 13:10:00,52.09,52.11,52.07,52.08,104000.0,28.4984,28.5094,28.4875,28.493,104000.0
2013-04-22 13:15:00,52.08,52.09,52.06,52.06,41300.0,28.493,28.4984,28.482,28.482,41300.0
2013-04-22 13:20:00,52.06,52.07,52.03,52.03,40100.0,28.482,28.4875,28.4656,28.4656,40100.0
2013-04-22 13:25:00,52.03,52.04,52.0,52.01,137100.0,28.4656,28.4711,28.4492,28.4547,137100.0
2013-04-22 13:30:00,52.01,52.02,51.98,51.99,126100.0,28.4547,28.4602,28.4383,28.4437,126100.0
2013-04-22 13:35:00,51.99,52.0,51.97,51.98,116600.0,28.4437,28.4492,28.4328,28.4383,116600.0
2013-04-22 13:40:00,51.98,52.02,51.98,52.02,72700.0,28.4383,28.4602,28.4383,28.4602,72700.0
2013-04-22 13:45:00,52.02,52.04,51.95,51.96,160100.0,28.4602,28.4711,28.4219,28.4273,160100.0
2013-04-22 13:50:00,51.97,51.98,51.94,51.97,88600.0,28.4328,28.4383,28.4164,28.4328,88600.0
2013-04-22 13:55:00,51.97,51.97,51.94,51.95,124600.0,28.4328,28.4328,28.4164,28.4219,124600.0
2013-04-22 14:00:00,51.95,51.98,51.94,51.95,131800.0,28.4219,28.4383,28.4164,28.4219,131800.0
2013-04-22 14:05:00,51.96,51.96,51.94,51.95,50200.0,28.4273,28.4273,28.4164,28.4219,50200.0
2013-04-22 14:10:00,51.95,51.95,51.89,51.92,126800.0,28.4219,28.4219,28.389,28.4054,126800.0
2013-04-22 14:15:00,51.93,51.99,51.93,51.97,90200.0,28.4109,28.4437,28.4109,28.4328,90200.0
2013-04-22 14:20:00,51.98,52.01,51.98,52.0,84400.0,28.4383,28.4547,28.4383,28.4492,84400.0
2013-04-22 14:25:00,52.0,52.0,51.94,51.95,107000.0,28.4492,28.4492,28.4164,28.4219,107000.0
2013-04-22 14:30:00,51.94,51.97,51.94,51.96,69900.0,28.4164,28.4328,28.4164,28.4273,69900.0
2013-04-22 14:35:00,51.96,52.0,51.94,52.0,110900.0,28.4273,28.4492,28.4164,28.4492,110900.0
2013-04-22 14:40:00,52.0,52.02,51.98,51.99,128400.0,28.4492,28.4602,28.4383,28.4437,128400.0
2013-04-22 14:45:00,51.99,51.99,51.94,51.95,108800.0,28.4437,28.4437,28.4164,28.4219,108800.0
2013-04-22 14:50:00,51.94,51.97,51.94,51.95,92700.0,28.4164,28.4328,28.4164,28.4219,92700.0
2013-04-22 14:55:00,51.96,51.96,51.94,51.95,71600.0,28.4273,28.4273,28.4164,28.4219,71600.0
2013-04-22 15:00:00,51.95,51.97,51.95,51.97,104600.0,28.4219,28.4328,28.4219,28.4328,104600.0
2013-04-22 15:05:00,51.97,51.98,51.93,51.95,79600.0,28.4328,28.4383,28.4109,28.4219,79600.0
2013-04-22 15:10:00,51.95,51.97,51.94,51.96,100200.0,28.4219,28.4328,28.4164,28.4273,100200.0
2013-04-22 15:15:00,51.97,51.97,51.96,51.97,29600.0,28.4328,28.4328,28.4273,28.4328,29600.0
2013-04-22 15:20:00,51.96,51.97,51.95,51.97,66100.0,28.4273,28.4328,28.4219,28.4328,66100.0
2013-04-22 15:25:00,51.96,52.0,51.96,51.98,79200.0,28.4273,28.4492,28.4273,28.4383,79200.0
2013-04-22 15:30:00,51.97,51.99,51.97,51.99,66500.0,28.4328,28.4437,28.4328,28.4437,66500.0
2013-04-22 15:35:00,51.98,51.99,51.94,51.97,182800.0,28.4383,28.4437,28.4164,28.4328,182800.0
2013-04-22 15:40:00,51.98,52.0,51.96,52.0,86500.0,28.4383,28.4492,28.4273,28.4492,86500.0
2013-04-22 15:45:00,52.0,52.03,51.97,51.98,319700.0,28.4492,28.4656,28.4328,28.4383,319700.0
2013-04-22 15:50:00,51.98,51.99,51.95,51.96,239200.0,28.4383,28.4437,28.4219,28.4273,239200.0
2013-04-22 15:55:00,51.97,52.18,51.96,52.16,984900.0,28.4328,28.5477,28.4273,28.5367,984900.0
2013-04-23 09:30:00,52.35,52.49,52.3,52.39,289700.0,28.6407,28.7173,28.6133,28.6626,289700.0
2013-04-23 09:35:00,52.4,52.45,52.32,52.36,121300.0,28.668,28.6954,28.6243,28.6462,121300.0
2013-04-23 09:40:00,52.36,52.37,52.32,52.36,118500.0,28.6462,28.6516,28.6243,28.6462,118500.0
2013-04-23 09:45:00,52.36,52.4,52.3,52.3,216600.0,28.6462,28.668,28.6133,28.6133,216600.0
2013-04-23 09:50:00,52.3,52.35,52.25,52.3,337600.0,28.6133,28.6407,28.586,28.6133,337600.0
2013-04-23 09:55:00,52.3,52.35,52.24,52.27,106300.0,28.6133,28.6407,28.5805,28.5969,106300.0
2013-04-23 10:00:00,52.28,52.35,52.28,52.35,94100.0,28.6024,28.6407,28.6024,28.6407,94100.0
2013-04-23 10:05:00,52.35,52.35,52.28,52.28,245700.0,28.6407,28.6407,28.6024,28.6024,245700.0
2013-04-23 10:10:00,52.28,52.33,52.21,52.21,152300.0,28.6024,28.6298,28.5641,28.5641,152300.0
2013-04-23 10:15:00,52.22,52.22,52.1,52.11,298600.0,28.5696,28.5696,28.5039,28.5094,298600.0
2013-04-23 10:20:00,52.12,52.18,52.11,52.17,161600.0,28.5149,28.5477,28.5094,28.5422,161600.0
2013-04-23 10:25:00,52.17,52.24,52.15,52.23,116300.0,28.5422,28.5805,28.5313,28.575,116300.0
2013-04-23 10:30:00,52.23,52.25,52.14,52.15,137500.0,28.575,28.586,28.5258,28.5313,137500.0
2013-04-23 10:35:00,52.15,52.15,52.06,52.08,106600.0,28.5313,28.5313,28.482,28.493,106600.0
2013-04-23 10:40:00,52.09,52.19,52.08,52.18,70400.0,28.4984,28.5532,28.493,28.5477,70400.0
2013-04-23 10:45:00,52.18,52.23,52.18,52.19,67300.0,28.5477,28.575,28.5477,28.5532,67300.0
2013-04-23 10:50:00,52.19,52.2,52.12,52.13,85600.0,28.5532,28.5586,28.5149,28.5203,85600.0
2013-04-23 10:55:00,52.14,52.16,52.1,52.11,123600.0,28.5258,28.5367,28.5039,28.5094,123600.0
2013-04-23 11:00:00,52.11,52.13,52.09,52.13,133000.0,28.5094,28.5203,28.4984,28.5203,133000.0
2013-04-23 11:05:00,52.13,52.2,52.13,52.2,71500.0,28.5203,28.5586,28.5203,28.5586,71500.0
2013-04-23 11:10:00,52.2,52.21,52.13,52.14,83300.0,28.5586,28.5641,28.5203,28.5258,83300.0
2013-04-23 11:15:00,52.13,52.16,52.12,52.13,69900.0,28.5203,28.5367,28.5149,28.5203,69900.0
2013-04-23 11:20:00,52.13,52.14,52.1,52.11,60300.0,28.5203,28.5258,28.5039,28.5094,60300.0
2013-04-23 11:25:00,52.12,52.17,52.12,52.16,102800.0,28.5149,28.5422,28.5149,28.5367,102800.0
2013-04-23 11:30:00,52.16,52.19,52.13,52.18,92600.0,28.5367,28.5532,28.5203,28.5477,92600.0
2013-04-23 11:35:00,52.19,52.24,52.18,52.21,87800.0,28.5532,28.5805,28.5477,28.5641,87800.0
2013-04-23 11:40:00,52.22,52.23,52.19,52.19,96500.0,28.5696,28.575,28.5532,28.5532,96500.0
2013-04-23 11:45:00,52.19,52.21,52.13,52.14,337600.0,28.5532,28.5641,28.5203,28.5258,337600.0
2013-04-23 11:50:00,52.14,52.21,52.13,52.18,50100.0,28.5258,28.5641,28.5203,28.5477,50100.0
2013-04-23 11:55:00,52.18,52.18,52.13,52.15,126300.0,28.5477,28.5477,28.5203,28.5313,126300.0
2013-04-23 12:00:00,52.14,52.15,52.14,52.15,52800.0,28.5258,28.5313,28.5258,28.5313,52800.0
2013-04-23 12:05:00,52.14,52.19,52.14,52.15,68200.0,28.5258,28.5532,28.5258,28.5313,68200.0
2013-04-23 12:10:00,52.15,52.15,52.12,52.12,94300.0,28.5313,28.5313,28.5149,28.5149,94300.0
2013-04-23 12:15:00,52.12,52.13,52.1,52.11,117200.0,28.5149,28.5203,28.5039,28.5094,117200.0
2013-04-23 12:20:00,52.12,52.14,52.1,52.13,66400.0,28.5149,28.5258,28.5039,28.5203,66400.0
2013-04-23 12:25:00,52.14,52.19,52.13,52.19,46800.0,28.5258,28.5532,28.5203,28.5532,46800.0
2013-04-23 12:30:00,52.19,52.21,52.18,52.18,63400.0,28.5532,28.5641,28.5477,28.5477,63400.0
2013-04-23 12:35:00,52.19,52.19,52.15,52.15,288500.0,28.5532,28.5532,28.5313,28.5313,288500.0
2013-04-23 12:40:00,52.16,52.16,52.13,52.13,40800.0,28.5367,28.5367,28.5203,28.5203,40800.0
2013-04-23 12:45:00,52.12,52.15,52.1,52.12,52200.0,28.5149,28.5313,28.5039,28.5149,52200.0
2013-04-23 12:50:00,52.11,52.11,52.08,52.1,91100.0,28.5094,28.5094,28.493,28.5039,91100.0
2013-04-23 12:55:00,52.1,52.1,52.08,52.08,31000.0,28.5039,28.5039,28.493,28.493,31000.0
2013-04-23 13:00:00,52.09,52.12,52.08,52.11,69700.0,28.4984,28.5149,28.493,28.5094,69700.0
2013-04-23 13:05:00,52.1,52.12,51.61,51.62,446300.0,28.5039,28.5149,28.2358,28.2413,446300.0
2013-04-23 13:10:00,51.66,52.16,51.54,52.12,686800.0,28.2632,28.5367,28.1975,28.5149,686800.0
2013-04-23 13:15:00,52.11,52.13,52.03,52.12,75700.0,28.5094,28.5203,28.4656,28.5149,75700.0
2013-04-23 13:20:00,52.11,52.15,52.11,52.12,66100.0,28.5094,28.5313,28.5094,28.5149,66100.0
2013-04-23 13:25:00,52.12,52.14,52.09,52.14,68500.0,28.5149,28.5258,28.4984,28.5258,68500.0
2013-04-23 13:30:00,52.14,52.16,52.13,52.13,109000.0,28.5258,28.5367,28.5203,28.5203,109000.0
2013-04-23 13:35:00,52.13,52.15,52.09,52.09,64000.0,28.5203,28.5313,28.4984,28.4984,64000.0
2013-04-23 13:40:00,52.09,52.15,52.09,52.15,47700.0,28.4984,28.5313,28.4984,28.5313,47700.0
2013-04-23 13:45:00,52.15,52.24,52.14,52.24,281900.0,28.5313,28.5805,28.5258,28.5805,281900.0
2013-04-23 13:50:00,52.24,52.26,52.23,52.25,56600.0,28.5805,28.5915,28.575,28.586,56600.0
2013-04-23 13:55:00,52.24,52.27,52.24,52.27,48500.0,28.5805,28.5969,28.5805,28.5969,48500.0
2013-04-23 14:00:00,52.27,52.28,52.26,52.27,40100.0,28.5969,28.6024,28.5915,28.5969,40100.0
2013-04-23 14:05:00,52.27,52.28,52.25,52.27,51000.0,28.5969,28.6024,28.586,28.5969,51000.0
2013-04-23 14:10:00,52.26,52.28,52.22,52.26,63200.0,28.5915,28.6024,28.5696,28.5915,63200.0
2013-04-23 14:15:00,52.25,52.27,52.24,52.25,215500.0,28.586,28.5969,28.5805,28.586,215500.0
2013-04-23 14:20:00,52.24,52.26,52.22,52.24,86400.0,28.5805,28.5915,28.5696,28.5805,86400.0
2013-04-23 14:25:00,52.24,52.26,52.21,52.21,91800.0,28.5805,28.5915,28.5641,28.5641,91800.0
2013-04-23 14:30:00,52.22,52.26,52.19,52.24,85200.0,28.5696,28.5915,28.5532,28.5805,85200.0
2013-04-23 14:35:00,52.23,52.25,52.19,52.23,61000.0,28.575,28.586,28.5532,28.575,61000.0
2013-04-23 14:40:00,52.23,52.24,52.17,52.17,53200.0,28.575,28.5805,28.5422,28.5422,53200.0
2013-04-23 14:45:00,52.17,52.19,52.12,52.12,63900.0,28.5422,28.5532,28.5149,28.5149,63900.0
2013-04-23 14:50:00,52.13,52.18,52.12,52.18,71900.0,28.5203,28.5477,28.5149,28.5477,71900.0
2013-04-23 14:55:00,52.17,52.18,52.16,52.18,26800.0,28.5422,28.5477,28.5367,28.5477,26800.0
2013-04-23 15:00:00,52.18,52.19,52.15,52.16,55400.0,28.5477,28.5532,28.5313,28.5367,55400.0
2013-04-23 15:05:00,52.15,52.17,52.09,52.11,113300.0,28.5313,28.5422,28.4984,28.5094,113300.0
2013-04-23 15:10:00,52.11,52.16,52.11,52.13,79200.0,28.5094,28.5367,28.5094,28.5203,79200.0
2013-04-23 15:15:00,52.14,52.17,52.13,52.15,59800.0,28.5258,28.5422,28.5203,28.5313,59800.0
2013-04-23 15:20:00,52.15,52.19,52.15,52.18,95900.0,28.5313,28.5532,28.5313,28.5477,95900.0
2013-04-23 15:25:00,52.18,52.24,52.18,52.22,70400.0,28.5477,28.5805,28.5477,28.5696,70400.0
2013-04-23 15:30:00,52.22,52.25,52.18,52.19,84900.0,28.5696,28.586,28.5477,28.5532,84900.0
2013-04-23 15:35:00,52.19,52.19,52.16,52.16,126100.0,28.5532,28.5532,28.5367,28.5367,126100.0
2013-04-23 15:40:00,52.16,52.19,52.16,52.17,136800.0,28.5367,28.5532,28.5367,28.5422,136800.0
2013-04-23 15:45:00,52.17,52.19,52.13,52.19,155300.0,28.5422,28.5532,28.5203,28.5532,155300.0
2013-04-23 15:50:00,52.19,52.22,52.18,52.19,181500.0,28.5532,28.5696,28.5477,28.5532,181500.0
2013-04-23 15:55:00,52.2,52.32,52.2,52.31,389100.0,28.5586,28.6243,28.5586,28.6188,389100.0
2013-04-24 09:30:00,52.0,52.04,51.77,51.8,420300.0,28.4492,28.4711,28.3234,28.3398,420300.0
2013-04-24 09:35:00,51.8,51.85,51.54,51.55,255000.0,28.3398,28.3671,28.1975,28.203,255000.0
2013-04-24 09:40:00,51.55,51.56,51.27,51.33,487600.0,28.203,28.2085,28.0498,28.0827,487600.0
2013-04-24 09:45:00,51.34,51.53,51.33,51.38,635400.0,28.0881,28.1921,28.0827,28.11,635400.0
2013-04-24 09:50:00,51.39,51.46,51.34,51.39,150300.0,28.1155,28.1538,28.0881,28.1155,150300.0
2013-04-24 09:55:00,51.4,51.45,51.36,51.44,180600.0,28.1209,28.1483,28.0991,28.1428,180600.0
2013-04-24 10:00:00,51.45,51.47,51.32,51.32,251200.0,28.1483,28.1592,28.0772,28.0772,251200.0
2013-04-24 10:05:00,51.32,51.33,51.24,51.26,245200.0,28.0772,28.0827,28.0334,28.0444,245200.0
2013-04-24 10:10:00,51.26,51.31,51.17,51.27,431600.0,28.0444,28.0717,27.9951,28.0498,431600.0
2013-04-24 10:15:00,51.27,51.34,51.27,51.28,183700.0,28.0498,28.0881,28.0498,28.0553,183700.0
2013-04-24 10:20:00,51.27,51.35,51.26,51.35,196000.0,28.0498,28.0936,28.0444,28.0936,196000.0
2013-04-24 10:25:00,51.35,51.45,51.31,51.42,301800.0,28.0936,28.1483,28.0717,28.1319,301800.0
2013-04-24 10:30:00,51.43,51.43,51.39,51.39,213400.0,28.1374,28.1374,28.1155,28.1155,213400.0
2013-04-24 10:35:00,51.4,51.41,51.38,51.39,183500.0,28.1209,28.1264,28.11,28.1155,183500.0
2013-04-24 10:40:00,51.39,51.39,51.28,51.38,138100.0,28.1155,28.1155,28.0553,28.11,138100.0
2013-04-24 10:45:00,51.38,51.46,51.38,51.4,177700.0,28.11,28.1538,28.11,28.1209,177700.0
2013-04-24 10:50:00,51.39,51.44,51.39,51.44,82000.0,28.1155,28.1428,28.1155,28.1428,82000.0
2013-04-24 10:55:00,51.44,51.48,51.42,51.46,236000.0,28.1428,28.1647,28.1319,28.1538,236000.0
2013-04-24 11:00:00,51.47,51.54,51.47,51.5,179200.0,28.1592,28.1975,28.1592,28.1757,179200.0
2013-04-24 11:05:00,51.49,51.51,51.44,51.48,551700.0,28.1702,28.1811,28.1428,28.1647,551700.0
2013-04-24 11:10:00,51.49,51.5,51.47,51.5,166700.0,28.1702,28.1757,28.1592,28.1757,166700.0
2013-04-24 11:15:00,51.5,51.51,51.45,51.47,245000.0,28.1757,28.1811,28.1483,28.1592,245000.0
2013-04-24 11:20:00,51.47,51.5,51.46,51.49,115600.0,28.1592,28.1757,28.1538,28.1702,115600.0
2013-04-24 11:25:00,51.49,51.51,51.47,51.5,189700.0,28.1702,28.1811,28.1592,28.1757,189700.0
2013-04-24 11:30:00,51.5,51.55,51.48,51.53,169800.0,28.1757,28.203,28.1647,28.1921,169800.0
2013-04-24 11:35:00,51.54,51.63,51.54,51.62,106400.0,28.1975,28.2468,28.1975,28.2413,106400.0
2013-04-24 11:40:00,51.63,51.66,51.6,51.6,129400.0,28.2468,28.2632,28.2304,28.2304,129400.0
2013-04-24 11:45:00,51.61,51.65,51.6,51.61,128000.0,28.2358,28.2577,28.2304,28.2358,128000.0
2013-04-24 11:50:00,51.61,51.61,51.57,51.57,87500.0,28.2358,28.2358,28.214,28.214,87500.0
2013-04-24 11:55:00,51.58,51.61,51.56,51.59,119000.0,28.2194,28.2358,28.2085,28.2249,119000.0
2013-04-24 12:00:00,51.59,51.6,51.58,51.59,149000.0,28.2249,28.2304,28.2194,28.2249,149000.0
2013-04-24 12:05:00,51.59,51.61,51.58,51.61,114200.0,28.2249,28.2358,28.2194,28.2358,114200.0
2013-04-24 12:10:00,51.6,51.63,51.59,51.63,67600.0,28.2304,28.2468,28.2249,28.2468,67600.0
2013-04-24 12:15:00,51.63,51.64,51.6,51.6,54300.0,28.2468,28.2523,28.2304,28.2304,54300.0
2013-04-24 12:20:00,51.61,51.62,51.59,51.61,168400.0,28.2358,28.2413,28.2249,28.2358,168400.0
2013-04-24 12:25:00,51.6,51.61,51.59,51.6,34000.0,28.2304,28.2358,28.2249,28.2304,34000.0
2013-04-24 12:30:00,51.6,51.61,51.6,51.61,81800.0,28.2304,28.2358,28.2304,28.2358,81800.0
2013-04-24 12:35:00,51.61,51.63,51.57,51.62,167600.0,28.2358,28.2468,28.214,28.2413,167600.0
2013-04-24 12:40:00,51.62,51.66,51.59,51.6,77000.0,28.2413,28.2632,28.2249,28.2304,77000.0
2013-04-24 12:45:00,51.6,51.67,51.59,51.64,72100.0,28.2304,28.2687,28.2249,28.2523,72100.0
2013-04-24 12:50:00,51.64,51.67,51.63,51.63,98100.0,28.2523,28.2687,28.2468,28.2468,98100.0
2013-04-24 12:55:00,51.63,51.7,51.62,51.7,125000.0,28.2468,28.2851,28.2413,28.2851,125000.0
2013-04-24 13:00:00,51.69,51.7,51.65,51.65,144000.0,28.2796,28.2851,28.2577,28.2577,144000.0
2013-04-24 13:05:00,51.65,51.68,51.62,51.62,130200.0,28.2577,28.2741,28.2413,28.2413,130200.0
2013-04-24 13:10:00,51.62,51.63,51.57,51.61,113200.0,28.2413,28.2468,28.214,28.2358,113200.0
2013-04-24 13:15:00,51.61,51.66,51.6,51.64,98000.0,28.2358,28.2632,28.2304,28.2523,98000.0
2013-04-24 13:20:00,51.65,51.67,51.61,51.62,135700.0,28.2577,28.2687,28.2358,28.2413,135700.0
2013-04-24 13:25:00,51.63,51.63,51.58,51.58,101200.0,28.2468,28.2468,28.2194,28.2194,101200.0
2013-04-24 13:30:00,51.58,51.65,51.57,51.61,151400.0,28.2194,28.2577,28.214,28.2358,151400.0
2013-04-24 13:35:00,51.6,51.62,51.57,51.57,72600.0,28.2304,28.2413,28.214,28.214,72600.0
2013-04-24 13:40:00,51.57,51.59,51.56,51.59,102900.0,28.214,28.2249,28.2085,28.2249,102900.0
2013-04-24 13:45:00,51.59,51.64,51.57,51.64,180600.0,28.2249,28.2523,28.214,28.2523,180600.0
2013-04-24 13:50:00,51.64,51.65,51.59,51.61,71700.0,28.2523,28.2577,28.2249,28.2358,71700.0
2013-04-24 13:55:00,51.62,51.64,51.6,51.62,90400.0,28.2413,28.2523,28.2304,28.2413,90400.0
2013-04-24 14:00:00,51.63,51.65,51.58,51.62,83600.0,28.2468,28.2577,28.2194,28.2413,83600.0
2013-04-24 14:05:00,51.62,51.62,51.54,51.55,115000.0,28.2413,28.2413,28.1975,28.203,115000.0
2013-04-24 14:10:00,51.56,51.59,51.54,51.55,102100.0,28.2085,28.2249,28.1975,28.203,102100.0
2013-04-24 14:15:00,51.54,51.56,51.49,51.5,214300.0,28.1975,28.2085,28.1702,28.1757,214300.0
2013-04-24 14:20:00,51.5,51.52,51.48,51.51,112500.0,28.1757,28.1866,28.1647,28.1811,112500.0
2013-04-24 14:25:00,51.52,51.62,51.52,51.59,103100.0,28.1866,28.2413,28.1866,28.2249,103100.0
2013-04-24 14:30:00,51.59,51.61,51.58,51.59,42100.0,28.2249,28.2358,28.2194,28.2249,42100.0
2013-04-24 14:35:00,51.6,51.62,51.59,51.61,60800.0,28.2304,28.2413,28.2249,28.2358,60800.0
2013-04-24 14:40:00,51.62,51.62,51.59,51.6,100100.0,28.2413,28.2413,28.2249,28.2304,100100.0
2013-04-24 14:45:00,51.61,52.12,51.59,51.66,188300.0,28.2358,28.5149,28.2249,28.2632,188300.0
2013-04-24 14:50:00,51.66,51.66,51.61,51.64,96300.0,28.2632,28.2632,28.2358,28.2523,96300.0
2013-04-24 14:55:00,51.64,51.7,51.63,51.7,103600.0,28.2523,28.2851,28.2468,28.2851,103600.0
2013-04-24 15:00:00,51.7,51.75,51.69,51.74,64300.0,28.2851,28.3124,28.2796,28.307,64300.0
2013-04-24 15:05:00,51.74,51.76,51.7,51.7,87900.0,28.307,28.3179,28.2851,28.2851,87900.0
2013-04-24 15:10:00,51.7,51.73,51.66,51.68,127900.0,28.2851,28.3015,28.2632,28.2741,127900.0
2013-04-24 15:15:00,51.68,51.72,51.66,51.68,81800.0,28.2741,28.296,28.2632,28.2741,81800.0
2013-04-24 15:20:00,51.69,51.7,51.65,51.69,121400.0,28.2796,28.2851,28.2577,28.2796,121400.0
2013-04-24 15:25:00,51.7,51.73,51.68,51.72,76700.0,28.2851,28.3015,28.2741,28.296,76700.0
2013-04-24 15:30:00,51.72,51.72,51.7,51.7,150300.0,28.296,28.296,28.2851,28.2851,150300.0
2013-04-24 15:35:00,51.71,51.72,51.69,51.72,102300.0,28.2906,28.296,28.2796,28.296,102300.0
2013-04-24 15:40:00,51.72,51.75,51.71,51.72,162100.0,28.296,28.3124,28.2906,28.296,162100.0
2013-04-24 15:45:00,51.71,51.73,51.71,51.73,127400.0,28.2906,28.3015,28.2906,28.3015,127400.0
2013-04-24 15:50:00,51.73,51.77,51.71,51.71,296400.0,28.3015,28.3234,28.2906,28.2906,296400.0
2013-04-24 15:55:00,51.71,51.8,51.7,51.8,525000.0,28.2906,28.3398,28.2851,28.3398,525000.0
2013-04-25 09:30:00,52.48,52.68,52.36,52.66,738900.0,28.7118,28.8212,28.6462,28.8103,738900.0
2013-04-25 09:35:00,52.66,53.03,52.65,53.02,699000.0,28.8103,29.0127,28.8048,29.0073,699000.0
2013-04-25 09:40:00,53.03,53.2,52.9,52.95,771900.0,29.0127,29.1057,28.9416,28.969,771900.0
2013-04-25 09:45:00,52.96,53.0,52.73,52.82,576500.0,28.9744,28.9963,28.8486,28.8978,576500.0
2013-04-25 09:50:00,52.83,52.88,52.76,52.86,632300.0,28.9033,28.9307,28.865,28.9197,632300.0
2013-04-25 09:55:00,52.85,52.88,52.77,52.79,308700.0,28.9142,28.9307,28.8705,28.8814,308700.0
2013-04-25 10:00:00,52.78,52.92,52.78,52.83,461300.0,28.8759,28.9525,28.8759,28.9033,461300.0
2013-04-25 10:05:00,52.83,52.91,52.78,52.8,178900.0,28.9033,28.9471,28.8759,28.8869,178900.0
2013-04-25 10:10:00,52.8,52.81,52.67,52.7,761400.0,28.8869,28.8924,28.8158,28.8322,761400.0
2013-04-25 10:15:00,52.7,52.71,52.59,52.65,321900.0,28.8322,28.8377,28.772,28.8048,321900.0
2013-04-25 10:20:00,52.66,52.71,52.6,52.63,338000.0,28.8103,28.8377,28.7775,28.7939,338000.0
2013-04-25 10:25:00,52.63,52.7,52.59,52.65,305700.0,28.7939,28.8322,28.772,28.8048,305700.0
2013-04-25 10:30:00,52.66,52.77,52.66,52.74,247800.0,28.8103,28.8705,28.8103,28.8541,247800.0
2013-04-25 10:35:00,52.74,52.75,52.67,52.67,212800.0,28.8541,28.8595,28.8158,28.8158,212800.0
2013-04-25 10:40:00,52.67,52.82,52.67,52.78,280500.0,28.8158,28.8978,28.8158,28.8759,280500.0
2013-04-25 10:45:00,52.77,52.77,52.74,52.75,310000.0,28.8705,28.8705,28.8541,28.8595,310000.0
2013-04-25 10:50:00,52.75,52.76,52.73,52.73,123900.0,28.8595,28.865,28.8486,28.8486,123900.0
2013-04-25 10:55:00,52.73,52.74,52.69,52.74,145500.0,28.8486,28.8541,28.8267,28.8541,145500.0
2013-04-25 11:00:00,52.73,52.75,52.71,52.72,112800.0,28.8486,28.8595,28.8377,28.8431,112800.0
2013-04-25 11:05:00,52.71,52.75,52.71,52.74,117400.0,28.8377,28.8595,28.8377,28.8541,117400.0
2013-04-25 11:10:00,52.75,52.79,52.73,52.78,266400.0,28.8595,28.8814,28.8486,28.8759,266400.0
2013-04-25 11:15:00,52.79,52.87,52.73,52.79,407000.0,28.8814,28.9252,28.8486,28.8814,407000.0
2013-04-25 11:20:00,52.79,52.81,52.76,52.79,186400.0,28.8814,28.8924,28.865,28.8814,186400.0
2013-04-25 11:25:00,52.79,52.8,52.77,52.8,162500.0,28.8814,28.8869,28.8705,28.8869,162500.0
2013-04-25 11:30:00,52.79,52.81,52.76,52.81,233400.0,28.8814,28.8924,28.865,28.8924,233400.0
2013-04-25 11:35:00,52.8,52.83,52.79,52.83,65100.0,28.8869,28.9033,28.8814,28.9033,65100.0
2013-04-25 11:40:00,52.82,52.85,52.8,52.84,73400.0,28.8978,28.9142,28.8869,28.9088,73400.0
2013-04-25 11:45:00,52.85,52.89,52.84,52.89,137200.0,28.9142,28.9361,28.9088,28.9361,137200.0
2013-04-25 11:50:00,52.89,52.9,52.88,52.9,100300.0,28.9361,28.9416,28.9307,28.9416,100300.0
2013-04-25 11:55:00,52.89,52.93,52.86,52.87,461200.0,28.9361,28.958,28.9197,28.9252,461200.0
2013-04-25 12:00:00,52.88,52.91,52.83,52.91,121800.0,28.9307,28.9471,28.9033,28.9471,121800.0
2013-04-25 12:05:00,52.91,52.91,52.53,52.87,447200.0,28.9471,28.9471,28.7392,28.9252,447200.0
2013-04-25 12:10:00,52.87,52.95,52.87,52.95,76600.0,28.9252,28.969,28.9252,28.969,76600.0
2013-04-25 12:15:00,52.95,52.95,52.89,52.9,113000.0,28.969,28.969,28.9361,28.9416,113000.0
2013-04-25 12:20:00,52.9,52.94,52.9,52.93,57000.0,28.9416,28.9635,28.9416,28.958,57000.0
2013-04-25 12:25:00,52.92,52.95,52.91,52.95,71300.0,28.9525,28.969,28.9471,28.969,71300.0
2013-04-25 12:30:00,52.94,52.96,52.92,52.94,114400.0,28.9635,28.9744,28.9525,28.9635,114400.0
2013-04-25 12:35:00,52.93,52.97,52.93,52.97,44700.0,28.958,28.9799,28.958,28.9799,44700.0
2013-04-25 12:40:00,52.97,52.97,52.93,52.95,75100.0,28.9799,28.9799,28.958,28.969,75100.0
2013-04-25 12:45:00,52.96,52.98,52.94,52.98,57100.0,28.9744,28.9854,28.9635,28.9854,57100.0
2013-04-25 12:50:00,52.98,53.0,52.97,52.98,77300.0,28.9854,28.9963,28.9799,28.9854,77300.0
2013-04-25 12:55:00,52.99,52.99,52.94,52.97,106600.0,28.9908,28.9908,28.9635,28.9799,106600.0
2013-04-25 13:00:00,52.96,52.97,52.93,52.96,99600.0,28.9744,28.9799,28.958,28.9744,99600.0
2013-04-25 13:05:00,52.96,52.96,52.89,52.89,79800.0,28.9744,28.9744,28.9361,28.9361,79800.0
2013-04-25 13:10:00,52.89,52.98,52.89,52.98,163000.0,28.9361,28.9854,28.9361,28.9854,163000.0
2013-04-25 13:15:00,52.98,53.0,52.97,52.98,78100.0,28.9854,28.9963,28.9799,28.9854,78100.0
2013-04-25 13:20:00,52.99,52.99,52.95,52.96,56700.0,28.9908,28.9908,28.969,28.9744,56700.0
2013-04-25 13:25:00,52.96,52.98,52.94,52.97,115600.0,28.9744,28.9854,28.9635,28.9799,115600.0
2013-04-25 13:30:00,52.96,52.99,52.94,52.98,77700.0,28.9744,28.9908,28.9635,28.9854,77700.0
2013-04-25 13:35:00,52.99,53.0,52.96,52.97,60700.0,28.9908,28.9963,28.9744,28.9799,60700.0
2013-04-25 13:40:00,52.97,52.97,52.94,52.95,76100.0,28.9799,28.9799,28.9635,28.969,76100.0
2013-04-25 13:45:00,52.95,52.98,52.95,52.98,46600.0,28.969,28.9854,28.969,28.9854,46600.0
2013-04-25 13:50:00,52.98,53.02,52.97,53.01,128800.0,28.9854,29.0073,28.9799,29.0018,128800.0
2013-04-25 13:55:00,53.01,53.07,53.0,53.07,99400.0,29.0018,29.0346,28.9963,29.0346,99400.0
2013-04-25 14:00:00,53.06,53.08,53.03,53.06,182900.0,29.0291,29.0401,29.0127,29.0291,182900.0
2013-04-25 14:05:00,53.05,53.15,53.05,53.15,149900.0,29.0237,29.0784,29.0237,29.0784,149900.0
2013-04-25 14:10:00,53.15,53.16,53.11,53.13,167600.0,29.0784,29.0838,29.0565,29.0674,167600.0
2013-04-25 14:15:00,53.13,53.13,53.06,53.07,107800.0,29.0674,29.0674,29.0291,29.0346,107800.0
2013-04-25 14:20:00,53.08,53.12,53.07,53.12,101300.0,29.0401,29.062,29.0346,29.062,101300.0
2013-04-25 14:25:00,53.12,53.14,53.07,53.09,147500.0,29.062,29.0729,29.0346,29.0455,147500.0
2013-04-25 14:30:00,53.09,53.15,53.05,53.14,201000.0,29.0455,29.0784,29.0237,29.0729,201000.0
2013-04-25 14:35:00,53.14,53.15,53.09,53.1,147300.0,29.0729,29.0784,29.0455,29.051,147300.0
2013-04-25 14:40:00,53.11,53.16,53.09,53.15,183900.0,29.0565,29.0838,29.0455,29.0784,183900.0
2013-04-25 14:45:00,53.14,53.15,53.1,53.1,89200.0,29.0729,29.0784,29.051,29.051,89200.0
2013-04-25 14:50:00,53.1,53.12,53.1,53.1,126200.0,29.051,29.062,29.051,29.051,126200.0
2013-04-25 14:55:00,53.1,53.12,53.1,53.1,246200.0,29.051,29.062,29.051,29.051,246200.0
2013-04-25 15:00:00,53.11,53.14,53.1,53.1,189900.0,29.0565,29.0729,29.051,29.051,189900.0
2013-04-25 15:05:00,53.1,53.14,53.1,53.13,237000.0,29.051,29.0729,29.051,29.0674,237000.0
2013-04-25 15:10:00,53.14,53.18,53.1,53.15,293900.0,29.0729,29.0948,29.051,29.0784,293900.0
2013-04-25 15:15:00,53.15,53.15,53.11,53.11,166800.0,29.0784,29.0784,29.0565,29.0565,166800.0
2013-04-25 15:20:00,53.12,53.12,53.05,53.08,470700.0,29.062,29.062,29.0237,29.0401,470700.0
2013-04-25 15:25:00,53.08,53.15,53.08,53.15,229100.0,29.0401,29.0784,29.0401,29.0784,229100.0
2013-04-25 15:30:00,53.14,53.2,53.13,53.19,210100.0,29.0729,29.1057,29.0674,29.1003,210100.0
2013-04-25 15:35:00,53.19,53.27,53.18,53.24,277900.0,29.1003,29.144,29.0948,29.1276,277900.0
2013-04-25 15:40:00,53.24,53.3,53.23,53.29,178900.0,29.1276,29.1604,29.1221,29.155,178900.0
2013-04-25 15:45:00,53.29,53.33,53.29,53.31,307900.0,29.155,29.1769,29.155,29.1659,307900.0
2013-04-25 15:50:00,53.31,53.32,53.22,53.23,337800.0,29.1659,29.1714,29.1167,29.1221,337800.0
2013-04-25 15:55:00,53.23,53.26,53.14,53.25,672200.0,29.1221,29.1386,29.0729,29.1331,672200.0
2013-04-26 09:30:00,53.25,53.35,53.2,53.2,260200.0,29.1331,29.1878,29.1057,29.1057,260200.0
2013-04-26 09:35:00,53.21,53.28,53.2,53.22,96500.0,29.1112,29.1495,29.1057,29.1167,96500.0
2013-04-26 09:40:00,53.21,53.28,53.2,53.22,159500.0,29.1112,29.1495,29.1057,29.1167,159500.0
2013-04-26 09:45:00,53.22,53.31,53.22,53.31,397800.0,29.1167,29.1659,29.1167,29.1659,397800.0
2013-04-26 09:50:00,53.3,53.37,53.26,53.27,129300.0,29.1604,29.1987,29.1386,29.144,129300.0
2013-04-26 09:55:00,53.3,53.41,53.28,53.37,90100.0,29.1604,29.2206,29.1495,29.1987,90100.0
2013-04-26 10:00:00,53.36,53.37,53.26,53.32,113600.0,29.1933,29.1987,29.1386,29.1714,113600.0
2013-04-26 10:05:00,53.3,53.39,53.3,53.34,145200.0,29.1604,29.2097,29.1604,29.1823,145200.0
2013-04-26 10:10:00,53.34,53.4,53.3,53.36,144000.0,29.1823,29.2152,29.1604,29.1933,144000.0
2013-04-26 10:15:00,53.36,53.37,53.31,53.34,109900.0,29.1933,29.1987,29.1659,29.1823,109900.0
2013-04-26 10:20:00,53.33,53.36,53.3,53.34,123900.0,29.1769,29.1933,29.1604,29.1823,123900.0
2013-04-26 10:25:00,53.34,53.36,53.32,53.34,136900.0,29.1823,29.1933,29.1714,29.1823,136900.0
2013-04-26 10:30:00,53.34,53.35,53.3,53.33,284100.0,29.1823,29.1878,29.1604,29.1769,284100.0
2013-04-26 10:35:00,53.32,53.38,53.3,53.35,277600.0,29.1714,29.2042,29.1604,29.1878,277600.0
2013-04-26 10:40:00,53.35,53.37,53.3,53.32,103800.0,29.1878,29.1987,29.1604,29.1714,103800.0
2013-04-26 10:45:00,53.32,53.33,53.3,53.31,397800.0,29.1714,29.1769,29.1604,29.1659,397800.0
2013-04-26 10:50:00,53.31,53.31,53.22,53.3,597700.0,29.1659,29.1659,29.1167,29.1604,597700.0
2013-04-26 10:55:00,53.3,53.33,53.3,53.31,83100.0,29.1604,29.1769,29.1604,29.1659,83100.0
2013-04-26 11:00:00,53.3,53.35,53.3,53.34,138500.0,29.1604,29.1878,29.1604,29.1823,138500.0
2013-04-26 11:05:00,53.33,53.41,53.32,53.33,216700.0,29.1769,29.2206,29.1714,29.1769,216700.0
2013-04-26 11:10:00,53.34,53.55,53.33,53.43,173600.0,29.1823,29.2972,29.1769,29.2316,173600.0
2013-04-26 11:15:00,53.43,53.44,53.37,53.39,81100.0,29.2316,29.237,29.1987,29.2097,81100.0
2013-04-26 11:20:00,53.39,53.4,53.35,53.35,72300.0,29.2097,29.2152,29.1878,29.1878,72300.0
2013-04-26 11:25:00,53.36,53.36,53.31,53.34,114200.0,29.1933,29.1933,29.1659,29.1823,114200.0
2013-04-26 11:30:00,53.34,53.35,53.27,53.3,457400.0,29.1823,29.1878,29.144,29.1604,457400.0
2013-04-26 11:35:00,53.3,53.3,53.25,53.29,78100.0,29.1604,29.1604,29.1331,29.155,78100.0
2013-04-26 11:40:00,53.28,53.3,53.25,53.29,92900.0,29.1495,29.1604,29.1331,29.155,92900.0
2013-04-26 11:45:00,53.29,53.3,53.27,53.29,98400.0,29.155,29.1604,29.144,29.155,98400.0
2013-04-26 11:50:00,53.28,53.29,53.26,53.28,107400.0,29.1495,29.155,29.1386,29.1495,107400.0
2013-04-26 11:55:00,53.28,53.3,53.26,53.3,59600.0,29.1495,29.1604,29.1386,29.1604,59600.0
2013-04-26 12:00:00,53.29,53.31,53.26,53.3,94900.0,29.155,29.1659,29.1386,29.1604,94900.0
2013-04-26 12:05:00,53.3,53.31,53.27,53.27,108600.0,29.1604,29.1659,29.144,29.144,108600.0
2013-04-26 12:10:00,53.26,53.34,53.26,53.34,90900.0,29.1386,29.1823,29.1386,29.1823,90900.0
2013-04-26 12:15:00,53.34,53.35,53.3,53.3,82100.0,29.1823,29.1878,29.1604,29.1604,82100.0
2013-04-26 12:20:00,53.3,53.31,53.26,53.26,83900.0,29.1604,29.1659,29.1386,29.1386,83900.0
2013-04-26 12:25:00,53.26,53.28,53.26,53.26,69100.0,29.1386,29.1495,29.1386,29.1386,69100.0
2013-04-26 12:30:00,53.26,53.31,53.26,53.3,62700.0,29.1386,29.1659,29.1386,29.1604,62700.0
2013-04-26 12:35:00,53.31,53.34,53.3,53.32,45500.0,29.1659,29.1823,29.1604,29.1714,45500.0
2013-04-26 12:40:00,53.32,53.35,53.31,53.33,35700.0,29.1714,29.1878,29.1659,29.1769,35700.0
2013-04-26 12:45:00,53.33,53.35,53.32,53.35,52400.0,29.1769,29.1878,29.1714,29.1878,52400.0
2013-04-26 12:50:00,53.35,53.36,53.31,53.33,550400.0,29.1878,29.1933,29.1659,29.1769,550400.0
2013-04-26 12:55:00,53.32,53.36,53.31,53.34,103300.0,29.1714,29.1933,29.1659,29.1823,103300.0
2013-04-26 13:00:00,53.35,53.36,53.33,53.34,74600.0,29.1878,29.1933,29.1769,29.1823,74600.0
2013-04-26 13:05:00,53.34,53.36,53.33,53.34,53600.0,29.1823,29.1933,29.1769,29.1823,53600.0
2013-04-26 13:10:00,53.34,53.36,53.34,53.35,94600.0,29.1823,29.1933,29.1823,29.1878,94600.0
2013-04-26 13:15:00,53.35,53.35,53.34,53.35,37100.0,29.1878,29.1878,29.1823,29.1878,37100.0
2013-04-26 13:20:00,53.34,53.36,53.34,53.36,115200.0,29.1823,29.1933,29.1823,29.1933,115200.0
2013-04-26 13:25:00,53.35,53.4,53.35,53.4,63700.0,29.1878,29.2152,29.1878,29.2152,63700.0
2013-04-26 13:30:00,53.4,53.43,53.39,53.42,61100.0,29.2152,29.2316,29.2097,29.2261,61100.0
2013-04-26 13:35:00,53.41,53.41,53.38,53.38,55500.0,29.2206,29.2206,29.2042,29.2042,55500.0
2013-04-26 13:40:00,53.38,53.42,53.38,53.4,80000.0,29.2042,29.2261,29.2042,29.2152,80000.0
2013-04-26 13:45:00,53.4,53.48,53.4,53.46,94500.0,29.2152,29.2589,29.2152,29.248,94500.0
2013-04-26 13:50:00,53.46,53.47,53.43,53.44,72100.0,29.248,29.2534,29.2316,29.237,72100.0
2013-04-26 13:55:00,53.45,53.5,53.45,53.5,87400.0,29.2425,29.2699,29.2425,29.2699,87400.0
2013-04-26 14:00:00,53.5,53.51,53.49,53.5,91900.0,29.2699,29.2753,29.2644,29.2699,91900.0
2013-04-26 14:05:00,53.5,53.5,53.45,53.47,109200.0,29.2699,29.2699,29.2425,29.2534,109200.0
2013-04-26 14:10:00,53.47,53.5,53.45,53.46,87300.0,29.2534,29.2699,29.2425,29.248,87300.0
2013-04-26 14:15:00,53.45,53.5,53.45,53.49,44200.0,29.2425,29.2699,29.2425,29.2644,44200.0
2013-04-26 14:20:00,53.49,53.52,53.49,53.5,74300.0,29.2644,29.2808,29.2644,29.2699,74300.0
2013-04-26 14:25:00,53.51,53.51,53.47,53.47,50600.0,29.2753,29.2753,29.2534,29.2534,50600.0
2013-04-26 14:30:00,53.47,53.49,53.46,53.49,106800.0,29.2534,29.2644,29.248,29.2644,106800.0
2013-04-26 14:35:00,53.48,53.5,53.47,53.49,81400.0,29.2589,29.2699,29.2534,29.2644,81400.0
2013-04-26 14:40:00,53.49,53.5,53.46,53.47,122600.0,29.2644,29.2699,29.248,29.2534,122600.0
2013-04-26 14:45:00,53.47,53.48,53.43,53.45,424600.0,29.2534,29.2589,29.2316,29.2425,424600.0
2013-04-26 14:50:00,53.45,53.48,53.44,53.45,98200.0,29.2425,29.2589,29.237,29.2425,98200.0
2013-04-26 14:55:00,53.45,53.49,53.44,53.46,90000.0,29.2425,29.2644,29.237,29.248,90000.0
2013-04-26 15:00:00,53.46,53.49,53.44,53.48,90700.0,29.248,29.2644,29.237,29.2589,90700.0
2013-04-26 15:05:00,53.48,53.53,53.47,53.52,92900.0,29.2589,29.2863,29.2534,29.2808,92900.0
2013-04-26 15:10:00,53.53,53.54,53.49,53.51,73800.0,29.2863,29.2917,29.2644,29.2753,73800.0
2013-04-26 15:15:00,53.51,53.54,53.5,53.53,68200.0,29.2753,29.2917,29.2699,29.2863,68200.0
2013-04-26 15:20:00,53.53,53.55,53.52,53.54,108100.0,29.2863,29.2972,29.2808,29.2917,108100.0
2013-04-26 15:25:00,53.55,53.59,53.53,53.58,183800.0,29.2972,29.3191,29.2863,29.3136,183800.0
2013-04-26 15:30:00,53.58,53.65,53.58,53.65,290000.0,29.3136,29.3519,29.3136,29.3519,290000.0
2013-04-26 15:35:00,53.65,53.71,53.64,53.7,249500.0,29.3519,29.3848,29.3465,29.3793,249500.0
2013-04-26 15:40:00,53.7,53.71,53.7,53.71,119400.0,29.3793,29.3848,29.3793,29.3848,119400.0
2013-04-26 15:45:00,53.7,53.71,53.6,53.65,327100.0,29.3793,29.3848,29.3246,29.3519,327100.0
2013-04-26 15:50:00,53.65,53.66,53.62,53.64,512500.0,29.3519,29.3574,29.3355,29.3465,512500.0
2013-04-26 15:55:00,53.64,53.68,53.63,53.65,780200.0,29.3465,29.3683,29.341,29.3519,780200.0
2013-04-29 09:30:00,53.65,53.72,53.52,53.56,228600.0,29.3519,29.3902,29.2808,29.3027,228600.0
2013-04-29 09:35:00,53.57,53.64,53.54,53.54,107400.0,29.3082,29.3465,29.2917,29.2917,107400.0
2013-04-29 09:40:00,53.54,53.56,53.49,53.5,167900.0,29.2917,29.3027,29.2644,29.2699,167900.0
2013-04-29 09:45:00,53.49,53.65,53.49,53.58,136900.0,29.2644,29.3519,29.2644,29.3136,136900.0
2013-04-29 09:50:00,53.57,53.6,53.49,53.51,145300.0,29.3082,29.3246,29.2644,29.2753,145300.0
2013-04-29 09:55:00,53.51,53.53,53.41,53.48,130700.0,29.2753,29.2863,29.2206,29.2589,130700.0
2013-04-29 10:00:00,53.48,53.59,53.43,53.55,339000.0,29.2589,29.3191,29.2316,29.2972,339000.0
2013-04-29 10:05:00,53.55,53.59,53.5,53.53,117900.0,29.2972,29.3191,29.2699,29.2863,117900.0
2013-04-29 10:10:00,53.54,53.62,53.53,53.58,103200.0,29.2917,29.3355,29.2863,29.3136,103200.0
2013-04-29 10:15:00,53.58,53.62,53.56,53.58,119200.0,29.3136,29.3355,29.3027,29.3136,119200.0
2013-04-29 10:20:00,53.59,53.61,53.53,53.55,119000.0,29.3191,29.33,29.2863,29.2972,119000.0
2013-04-29 10:25:00,53.56,53.56,53.52,53.56,56100.0,29.3027,29.3027,29.2808,29.3027,56100.0
2013-04-29 10:30:00,53.55,53.55,53.5,53.51,110000.0,29.2972,29.2972,29.2699,29.2753,110000.0
2013-04-29 10:35:00,53.52,53.58,53.51,53.53,88800.0,29.2808,29.3136,29.2753,29.2863,88800.0
2013-04-29 10:40:00,53.53,53.56,53.47,53.47,109400.0,29.2863,29.3027,29.2534,29.2534,109400.0
2013-04-29 10:45:00,53.47,53.48,53.37,53.38,102700.0,29.2534,29.2589,29.1987,29.2042,102700.0
2013-04-29 10:50:00,53.37,53.41,53.37,53.4,125500.0,29.1987,29.2206,29.1987,29.2152,125500.0
2013-04-29 10:55:00,53.4,53.41,53.35,53.35,98100.0,29.2152,29.2206,29.1878,29.1878,98100.0
2013-04-29 11:00:00,53.35,53.38,53.34,53.35,69700.0,29.1878,29.2042,29.1823,29.1878,69700.0
2013-04-29 11:05:00,53.35,53.36,53.32,53.33,140000.0,29.1878,29.1933,29.1714,29.1769,140000.0
2013-04-29 11:10:00,53.32,53.36,53.3,53.35,85300.0,29.1714,29.1933,29.1604,29.1878,85300.0
2013-04-29 11:15:00,53.35,53.38,53.34,53.35,111800.0,29.1878,29.2042,29.1823,29.1878,111800.0
2013-04-29 11:20:00,53.35,53.36,53.34,53.35,65100.0,29.1878,29.1933,29.1823,29.1878,65100.0
2013-04-29 11:25:00,53.36,53.37,53.34,53.34,131200.0,29.1933,29.1987,29.1823,29.1823,131200.0
2013-04-29 11:30:00,53.34,53.37,53.34,53.36,111000.0,29.1823,29.1987,29.1823,29.1933,111000.0
2013-04-29 11:35:00,53.36,53.37,53.33,53.34,72700.0,29.1933,29.1987,29.1769,29.1823,72700.0
2013-04-29 11:40:00,53.34,53.34,53.26,53.26,90900.0,29.1823,29.1823,29.1386,29.1386,90900.0
2013-04-29 11:45:00,53.27,53.37,53.27,53.37,201100.0,29.144,29.1987,29.144,29.1987,201100.0
2013-04-29 11:50:00,53.37,53.4,53.36,53.4,59800.0,29.1987,29.2152,29.1933,29.2152,59800.0
2013-04-29 11:55:00,53.4,53.44,53.39,53.44,93500.0,29.2152,29.237,29.2097,29.237,93500.0
2013-04-29 12:00:00,53.44,53.47,53.43,53.46,211000.0,29.237,29.2534,29.2316,29.248,211000.0
2013-04-29 12:05:00,53.45,53.51,53.43,53.5,173500.0,29.2425,29.2753,29.2316,29.2699,173500.0
2013-04-29 12:10:00,53.5,53.51,53.45,53.45,125300.0,29.2699,29.2753,29.2425,29.2425,125300.0
2013-04-29 12:15:00,53.45,53.47,53.41,53.41,130500.0,29.2425,29.2534,29.2206,29.2206,130500.0
2013-04-29 12:20:00,53.41,53.43,53.4,53.4,98400.0,29.2206,29.2316,29.2152,29.2152,98400.0
2013-04-29 12:25:00,53.4,53.43,53.4,53.4,66700.0,29.2152,29.2316,29.2152,29.2152,66700.0
2013-04-29 12:30:00,53.4,53.42,53.4,53.41,65900.0,29.2152,29.2261,29.2152,29.2206,65900.0
2013-04-29 12:35:00,53.41,53.43,53.39,53.4,91800.0,29.2206,29.2316,29.2097,29.2152,91800.0
2013-04-29 12:40:00,53.4,53.41,53.34,53.34,110600.0,29.2152,29.2206,29.1823,29.1823,110600.0
2013-04-29 12:45:00,53.34,53.37,53.33,53.34,106300.0,29.1823,29.1987,29.1769,29.1823,106300.0
2013-04-29 12:50:00,53.34,53.35,53.33,53.33,60700.0,29.1823,29.1878,29.1769,29.1769,60700.0
2013-04-29 12:55:00,53.34,53.34,53.32,53.32,74500.0,29.1823,29.1823,29.1714,29.1714,74500.0
2013-04-29 13:00:00,53.33,53.34,53.31,53.32,60500.0,29.1769,29.1823,29.1659,29.1714,60500.0
2013-04-29 13:05:00,53.31,53.33,53.31,53.31,75000.0,29.1659,29.1769,29.1659,29.1659,75000.0
2013-04-29 13:10:00,53.31,53.33,53.3,53.3,58800.0,29.1659,29.1769,29.1604,29.1604,58800.0
2013-04-29 13:15:00,53.31,53.35,53.3,53.35,76900.0,29.1659,29.1878,29.1604,29.1878,76900.0
2013-04-29 13:20:00,53.35,53.35,53.32,53.35,64400.0,29.1878,29.1878,29.1714,29.1878,64400.0
2013-04-29 13:25:00,53.34,53.35,53.31,53.32,51700.0,29.1823,29.1878,29.1659,29.1714,51700.0
2013-04-29 13:30:00,53.32,53.33,53.29,53.32,39700.0,29.1714,29.1769,29.155,29.1714,39700.0
2013-04-29 13:35:00,53.31,53.33,53.31,53.33,46300.0,29.1659,29.1769,29.1659,29.1769,46300.0
2013-04-29 13:40:00,53.33,53.35,53.32,53.35,62600.0,29.1769,29.1878,29.1714,29.1878,62600.0
2013-04-29 13:45:00,53.35,53.4,53.34,53.38,113300.0,29.1878,29.2152,29.1823,29.2042,113300.0
2013-04-29 13:50:00,53.39,53.39,53.38,53.39,39000.0,29.2097,29.2097,29.2042,29.2097,39000.0
2013-04-29 13:55:00,53.38,53.39,53.34,53.34,151400.0,29.2042,29.2097,29.1823,29.1823,151400.0
2013-04-29 14:00:00,53.34,53.35,53.31,53.32,125700.0,29.1823,29.1878,29.1659,29.1714,125700.0
2013-04-29 14:05:00,53.32,53.33,53.32,53.32,21500.0,29.1714,29.1769,29.1714,29.1714,21500.0
2013-04-29 14:10:00,53.32,53.33,53.27,53.27,79200.0,29.1714,29.1769,29.144,29.144,79200.0
2013-04-29 14:15:00,53.28,53.29,53.27,53.28,101700.0,29.1495,29.155,29.144,29.1495,101700.0
2013-04-29 14:20:00,53.28,53.31,53.27,53.3,58700.0,29.1495,29.1659,29.144,29.1604,58700.0
2013-04-29 14:25:00,53.3,53.31,53.27,53.3,83900.0,29.1604,29.1659,29.144,29.1604,83900.0
2013-04-29 14:30:00,53.3,53.32,53.28,53.28,48500.0,29.1604,29.1714,29.1495,29.1495,48500.0
2013-04-29 14:35:00,53.29,53.32,53.28,53.3,78100.0,29.155,29.1714,29.1495,29.1604,78100.0
2013-04-29 14:40:00,53.31,53.35,53.3,53.34,86900.0,29.1659,29.1878,29.1604,29.1823,86900.0
2013-04-29 14:45:00,53.34,53.35,53.32,53.32,85600.0,29.1823,29.1878,29.1714,29.1714,85600.0
2013-04-29 14:50:00,53.33,53.34,53.32,53.32,84700.0,29.1769,29.1823,29.1714,29.1714,84700.0
2013-04-29 14:55:00,53.33,53.34,53.32,53.34,67800.0,29.1769,29.1823,29.1714,29.1823,67800.0
2013-04-29 15:00:00,53.34,53.34,53.3,53.3,91300.0,29.1823,29.1823,29.1604,29.1604,91300.0
2013-04-29 15:05:00,53.29,53.3,53.27,53.3,122900.0,29.155,29.1604,29.144,29.1604,122900.0
2013-04-29 15:10:00,53.3,53.3,53.28,53.3,80100.0,29.1604,29.1604,29.1495,29.1604,80100.0
2013-04-29 15:15:00,53.3,53.3,53.29,53.3,84600.0,29.1604,29.1604,29.155,29.1604,84600.0
2013-04-29 15:20:00,53.3,53.31,53.29,53.29,193700.0,29.1604,29.1659,29.155,29.155,193700.0
2013-04-29 15:25:00,53.29,53.3,53.26,53.3,146400.0,29.155,29.1604,29.1386,29.1604,146400.0
2013-04-29 15:30:00,53.3,53.38,53.29,53.37,124300.0,29.1604,29.2042,29.155,29.1987,124300.0
2013-04-29 15:35:00,53.38,53.45,53.37,53.45,135800.0,29.2042,29.2425,29.1987,29.2425,135800.0
2013-04-29 15:40:00,53.45,53.45,53.41,53.45,136800.0,29.2425,29.2425,29.2206,29.2425,136800.0
2013-04-29 15:45:00,53.45,53.48,53.4,53.4,230400.0,29.2425,29.2589,29.2152,29.2152,230400.0
2013-04-29 15:50:00,53.41,53.41,53.33,53.34,237200.0,29.2206,29.2206,29.1769,29.1823,237200.0
2013-04-29 15:55:00,53.35,53.48,53.35,53.46,576000.0,29.1878,29.2589,29.1878,29.248,576000.0
2013-04-30 09:30:00,53.5,53.63,53.45,53.58,383500.0,29.2699,29.341,29.2425,29.3136,383500.0
2013-04-30 09:35:00,53.59,53.65,53.59,53.62,175800.0,29.3191,29.3519,29.3191,29.3355,175800.0
2013-04-30 09:40:00,53.62,53.69,53.6,53.66,261600.0,29.3355,29.3738,29.3246,29.3574,261600.0
2013-04-30 09:45:00,53.66,53.74,53.64,53.74,137200.0,29.3574,29.4012,29.3465,29.4012,137200.0
2013-04-30 09:50:00,53.74,53.74,53.63,53.66,170900.0,29.4012,29.4012,29.341,29.3574,170900.0
2013-04-30 09:55:00,53.66,53.68,53.6,53.61,198600.0,29.3574,29.3683,29.3246,29.33,198600.0
2013-04-30 10:00:00,53.62,53.69,53.6,53.63,191800.0,29.3355,29.3738,29.3246,29.341,191800.0
2013-04-30 10:05:00,53.63,53.68,53.58,53.68,182200.0,29.341,29.3683,29.3136,29.3683,182200.0
2013-04-30 10:10:00,53.67,53.78,53.67,53.76,149800.0,29.3629,29.423,29.3629,29.4121,149800.0
2013-04-30 10:15:00,53.76,53.77,53.7,53.71,160700.0,29.4121,29.4176,29.3793,29.3848,160700.0
2013-04-30 10:20:00,53.72,53.76,53.69,53.7,150700.0,29.3902,29.4121,29.3738,29.3793,150700.0
2013-04-30 10:25:00,53.69,53.73,53.67,53.71,108100.0,29.3738,29.3957,29.3629,29.3848,108100.0
2013-04-30 10:30:00,53.71,53.84,53.68,53.82,211800.0,29.3848,29.4559,29.3683,29.4449,211800.0
2013-04-30 10:35:00,53.83,53.87,53.81,53.85,335300.0,29.4504,29.4723,29.4395,29.4613,335300.0
2013-04-30 10:40:00,53.85,53.86,53.8,53.85,86500.0,29.4613,29.4668,29.434,29.4613,86500.0
2013-04-30 10:45:00,53.85,53.87,53.81,53.82,91800.0,29.4613,29.4723,29.4395,29.4449,91800.0
2013-04-30 10:50:00,53.82,53.82,53.8,53.8,128000.0,29.4449,29.4449,29.434,29.434,128000.0
2013-04-30 10:55:00,53.81,53.83,53.8,53.8,91600.0,29.4395,29.4504,29.434,29.434,91600.0
2013-04-30 11:00:00,53.81,53.82,53.8,53.8,116800.0,29.4395,29.4449,29.434,29.434,116800.0
2013-04-30 11:05:00,53.8,53.86,53.8,53.86,105600.0,29.434,29.4668,29.434,29.4668,105600.0
2013-04-30 11:10:00,53.86,53.9,53.84,53.89,197300.0,29.4668,29.4887,29.4559,29.4832,197300.0
2013-04-30 11:15:00,53.89,53.89,53.86,53.87,315900.0,29.4832,29.4832,29.4668,29.4723,315900.0
2013-04-30 11:20:00,53.87,53.87,53.82,53.82,281300.0,29.4723,29.4723,29.4449,29.4449,281300.0
2013-04-30 11:25:00,53.83,53.86,53.82,53.85,153200.0,29.4504,29.4668,29.4449,29.4613,153200.0
2013-04-30 11:30:00,53.84,53.87,53.84,53.87,191300.0,29.4559,29.4723,29.4559,29.4723,191300.0
2013-04-30 11:35:00,53.87,53.9,53.86,53.87,100100.0,29.4723,29.4887,29.4668,29.4723,100100.0
2013-04-30 11:40:00,53.87,53.88,53.85,53.87,92300.0,29.4723,29.4778,29.4613,29.4723,92300.0
2013-04-30 11:45:00,53.88,53.88,53.82,53.83,127100.0,29.4778,29.4778,29.4449,29.4504,127100.0
2013-04-30 11:50:00,53.82,53.83,53.81,53.83,72100.0,29.4449,29.4504,29.4395,29.4504,72100.0
2013-04-30 11:55:00,53.83,53.83,53.81,53.81,139400.0,29.4504,29.4504,29.4395,29.4395,139400.0
2013-04-30 12:00:00,53.81,53.82,53.81,53.82,55200.0,29.4395,29.4449,29.4395,29.4449,55200.0
2013-04-30 12:05:00,53.82,53.82,53.8,53.8,84200.0,29.4449,29.4449,29.434,29.434,84200.0
2013-04-30 12:10:00,53.81,53.81,53.8,53.8,51300.0,29.4395,29.4395,29.434,29.434,51300.0
2013-04-30 12:15:00,53.8,53.81,53.77,53.77,94500.0,29.434,29.4395,29.4176,29.4176,94500.0
2013-04-30 12:20:00,53.77,53.83,53.77,53.82,161300.0,29.4176,29.4504,29.4176,29.4449,161300.0
2013-04-30 12:25:00,53.81,53.84,53.79,53.82,144800.0,29.4395,29.4559,29.4285,29.4449,144800.0
2013-04-30 12:30:00,53.83,53.84,53.8,53.81,77800.0,29.4504,29.4559,29.434,29.4395,77800.0
2013-04-30 12:35:00,53.8,53.87,53.8,53.86,170500.0,29.434,29.4723,29.434,29.4668,170500.0
2013-04-30 12:40:00,53.85,53.92,53.82,53.92,126900.0,29.4613,29.4996,29.4449,29.4996,126900.0
2013-04-30 12:45:00,53.92,54.02,53.92,54.0,285400.0,29.4996,29.5544,29.4996,29.5434,285400.0
2013-04-30 12:50:00,54.0,54.01,53.95,53.96,104200.0,29.5434,29.5489,29.5161,29.5215,104200.0
2013-04-30 12:55:00,53.96,54.0,53.95,54.0,63500.0,29.5215,29.5434,29.5161,29.5434,63500.0
2013-04-30 13:00:00,53.99,54.0,53.93,53.93,102300.0,29.5379,29.5434,29.5051,29.5051,102300.0
2013-04-30 13:05:00,53.94,53.94,53.91,53.91,122400.0,29.5106,29.5106,29.4942,29.4942,122400.0
2013-04-30 13:10:00,53.91,53.92,53.87,53.88,84300.0,29.4942,29.4996,29.4723,29.4778,84300.0
2013-04-30 13:15:00,53.87,53.94,53.87,53.93,72600.0,29.4723,29.5106,29.4723,29.5051,72600.0
2013-04-30 13:20:00,53.93,53.94,53.92,53.92,43300.0,29.5051,29.5106,29.4996,29.4996,43300.0
2013-04-30 13:25:00,53.93,54.03,53.92,54.01,180400.0,29.5051,29.5598,29.4996,29.5489,180400.0
2013-04-30 13:30:00,54.0,54.01,53.94,53.97,110900.0,29.5434,29.5489,29.5106,29.527,110900.0
2013-04-30 13:35:00,53.97,54.02,53.96,54.0,184400.0,29.527,29.5544,29.5215,29.5434,184400.0
2013-04-30 13:40:00,54.0,54.01,53.99,54.0,162700.0,29.5434,29.5489,29.5379,29.5434,162700.0
2013-04-30 13:45:00,54.0,54.01,53.99,54.0,129300.0,29.5434,29.5489,29.5379,29.5434,129300.0
2013-04-30 13:50:00,54.0,54.01,53.97,53.97,84300.0,29.5434,29.5489,29.527,29.527,84300.0
2013-04-30 13:55:00,53.97,54.03,53.97,54.03,201100.0,29.527,29.5598,29.527,29.5598,201100.0
2013-04-30 14:00:00,54.02,54.03,54.0,54.01,167000.0,29.5544,29.5598,29.5434,29.5489,167000.0
2013-04-30 14:05:00,54.0,54.01,54.0,54.01,207900.0,29.5434,29.5489,29.5434,29.5489,207900.0
2013-04-30 14:10:00,54.01,54.01,54.0,54.01,116000.0,29.5489,29.5489,29.5434,29.5489,116000.0
2013-04-30 14:15:00,54.01,54.04,54.0,54.04,120000.0,29.5489,29.5653,29.5434,29.5653,120000.0
2013-04-30 14:20:00,54.04,54.05,53.97,53.97,140000.0,29.5653,29.5708,29.527,29.527,140000.0
2013-04-30 14:25:00,53.98,54.01,53.94,53.95,221400.0,29.5325,29.5489,29.5106,29.5161,221400.0
2013-04-30 14:30:00,53.95,53.96,53.9,53.93,255200.0,29.5161,29.5215,29.4887,29.5051,255200.0
2013-04-30 14:35:00,53.93,54.03,53.93,54.02,191500.0,29.5051,29.5598,29.5051,29.5544,191500.0
2013-04-30 14:40:00,54.01,54.03,54.01,54.02,93300.0,29.5489,29.5598,29.5489,29.5544,93300.0
2013-04-30 14:45:00,54.01,54.03,54.01,54.02,80000.0,29.5489,29.5598,29.5489,29.5544,80000.0
2013-04-30 14:50:00,54.02,54.04,54.01,54.02,111800.0,29.5544,29.5653,29.5489,29.5544,111800.0
2013-04-30 14:55:00,54.01,54.07,54.01,54.07,251000.0,29.5489,29.5817,29.5489,29.5817,251000.0
2013-04-30 15:00:00,54.06,54.07,54.02,54.02,123500.0,29.5762,29.5817,29.5544,29.5544,123500.0
2013-04-30 15:05:00,54.03,54.05,54.03,54.05,70000.0,29.5598,29.5708,29.5598,29.5708,70000.0
2013-04-30 15:10:00,54.05,54.07,54.03,54.04,109700.0,29.5708,29.5817,29.5598,29.5653,109700.0
2013-04-30 15:15:00,54.04,54.04,54.03,54.03,73900.0,29.5653,29.5653,29.5598,29.5598,73900.0
2013-04-30 15:20:00,54.04,54.05,54.01,54.05,128500.0,29.5653,29.5708,29.5489,29.5708,128500.0
2013-04-30 15:25:00,54.05,54.05,54.03,54.04,142000.0,29.5708,29.5708,29.5598,29.5653,142000.0
2013-04-30 15:30:00,54.04,54.15,54.04,54.11,379500.0,29.5653,29.6255,29.5653,29.6036,379500.0
2013-04-30 15:35:00,54.11,54.31,54.11,54.3,479500.0,29.6036,29.713,29.6036,29.7075,479500.0
2013-04-30 15:40:00,54.3,54.31,54.04,54.05,367000.0,29.7075,29.713,29.5653,29.5708,367000.0
2013-04-30 15:45:00,54.05,54.06,53.99,53.99,435100.0,29.5708,29.5762,29.5379,29.5379,435100.0
2013-04-30 15:50:00,53.99,54.0,53.93,53.94,471100.0,29.5379,29.5434,29.5051,29.5106,471100.0
2013-04-30 15:55:00,53.95,53.96,53.86,53.91,1340000.0,29.5161,29.5215,29.4668,29.4942,1340000.0
2013-05-01 09:30:00,53.77,53.97,53.62,53.66,675900.0,29.4176,29.527,29.3355,29.3574,675900.0
2013-05-01 09:35:00,53.65,53.75,53.62,53.73,174800.0,29.3519,29.4066,29.3355,29.3957,174800.0
2013-05-01 09:40:00,53.74,53.74,53.61,53.62,227700.0,29.4012,29.4012,29.33,29.3355,227700.0
2013-05-01 09:45:00,53.62,53.65,53.53,53.65,222000.0,29.3355,29.3519,29.2863,29.3519,222000.0
2013-05-01 09:50:00,53.66,53.8,53.66,53.79,158400.0,29.3574,29.434,29.3574,29.4285,158400.0
2013-05-01 09:55:00,53.8,53.83,53.75,53.76,152200.0,29.434,29.4504,29.4066,29.4121,152200.0
2013-05-01 10:00:00,53.76,53.82,53.73,53.76,105900.0,29.4121,29.4449,29.3957,29.4121,105900.0
2013-05-01 10:05:00,53.77,53.77,53.68,53.69,108900.0,29.4176,29.4176,29.3683,29.3738,108900.0
2013-05-01 10:10:00,53.68,53.69,53.57,53.62,137900.0,29.3683,29.3738,29.3082,29.3355,137900.0
2013-05-01 10:15:00,53.62,53.73,53.6,53.71,132600.0,29.3355,29.3957,29.3246,29.3848,132600.0
2013-05-01 10:20:00,53.71,53.78,53.7,53.78,49700.0,29.3848,29.423,29.3793,29.423,49700.0
2013-05-01 10:25:00,53.78,53.81,53.76,53.77,118800.0,29.423,29.4395,29.4121,29.4176,118800.0
2013-05-01 10:30:00,53.78,53.81,53.76,53.79,78000.0,29.423,29.4395,29.4121,29.4285,78000.0
2013-05-01 10:35:00,53.79,53.81,53.75,53.79,115200.0,29.4285,29.4395,29.4066,29.4285,115200.0
2013-05-01 10:40:00,53.8,53.8,53.75,53.76,58400.0,29.434,29.434,29.4066,29.4121,58400.0
2013-05-01 10:45:00,53.76,53.77,53.73,53.76,75500.0,29.4121,29.4176,29.3957,29.4121,75500.0
2013-05-01 10:50:00,53.77,53.77,53.72,53.76,100800.0,29.4176,29.4176,29.3902,29.4121,100800.0
2013-05-01 10:55:00,53.76,53.78,53.75,53.75,50300.0,29.4121,29.423,29.4066,29.4066,50300.0
2013-05-01 11:00:00,53.75,53.81,53.75,53.76,112600.0,29.4066,29.4395,29.4066,29.4121,112600.0
2013-05-01 11:05:00,53.76,53.79,53.71,53.71,128800.0,29.4121,29.4285,29.3848,29.3848,128800.0
2013-05-01 11:10:00,53.71,53.72,53.64,53.64,104300.0,29.3848,29.3902,29.3465,29.3465,104300.0
2013-05-01 11:15:00,53.64,53.65,53.51,53.53,156700.0,29.3465,29.3519,29.2753,29.2863,156700.0
2013-05-01 11:20:00,53.53,53.55,53.47,53.47,200800.0,29.2863,29.2972,29.2534,29.2534,200800.0
2013-05-01 11:25:00,53.47,53.48,53.39,53.4,209400.0,29.2534,29.2589,29.2097,29.2152,209400.0
2013-05-01 11:30:00,53.39,53.4,53.3,53.31,235300.0,29.2097,29.2152,29.1604,29.1659,235300.0
2013-05-01 11:35:00,53.3,53.34,53.2,53.33,378100.0,29.1604,29.1823,29.1057,29.1769,378100.0
2013-05-01 11:40:00,53.34,53.48,53.34,53.47,111700.0,29.1823,29.2589,29.1823,29.2534,111700.0
2013-05-01 11:45:00,53.48,53.51,53.37,53.37,211900.0,29.2589,29.2753,29.1987,29.1987,211900.0
2013-05-01 11:50:00,53.38,53.43,53.35,53.36,187400.0,29.2042,29.2316,29.1878,29.1933,187400.0
2013-05-01 11:55:00,53.36,53.37,53.28,53.28,231300.0,29.1933,29.1987,29.1495,29.1495,231300.0
2013-05-01 12:00:00,53.29,53.32,53.25,53.25,175300.0,29.155,29.1714,29.1331,29.1331,175300.0
2013-05-01 12:05:00,53.26,53.26,53.23,53.24,90600.0,29.1386,29.1386,29.1221,29.1276,90600.0
2013-05-01 12:10:00,53.24,53.26,53.23,53.24,78500.0,29.1276,29.1386,29.1221,29.1276,78500.0
2013-05-01 12:15:00,53.24,53.25,53.22,53.23,102500.0,29.1276,29.1331,29.1167,29.1221,102500.0
2013-05-01 12:20:00,53.23,53.28,53.21,53.28,171000.0,29.1221,29.1495,29.1112,29.1495,171000.0
2013-05-01 12:25:00,53.27,53.31,53.25,53.3,132600.0,29.144,29.1659,29.1331,29.1604,132600.0
2013-05-01 12:30:00,53.29,53.3,53.25,53.27,100400.0,29.155,29.1604,29.1331,29.144,100400.0
2013-05-01 12:35:00,53.27,53.27,53.24,53.25,107800.0,29.144,29.144,29.1276,29.1331,107800.0
2013-05-01 12:40:00,53.25,53.25,53.23,53.24,114700.0,29.1331,29.1331,29.1221,29.1276,114700.0
2013-05-01 12:45:00,53.24,53.25,53.23,53.24,41100.0,29.1276,29.1331,29.1221,29.1276,41100.0
2013-05-01 12:50:00,53.23,53.24,53.18,53.19,71400.0,29.1221,29.1276,29.0948,29.1003,71400.0
2013-05-01 12:55:00,53.2,53.2,53.06,53.07,191700.0,29.1057,29.1057,29.0291,29.0346,191700.0
2013-05-01 13:00:00,53.08,53.12,53.07,53.08,94100.0,29.0401,29.062,29.0346,29.0401,94100.0
2013-05-01 13:05:00,53.08,53.08,52.95,52.97,268400.0,29.0401,29.0401,28.969,28.9799,268400.0
2013-05-01 13:10:00,52.97,53.0,52.95,52.96,134800.0,28.9799,28.9963,28.969,28.9744,134800.0
2013-05-01 13:15:00,52.95,52.96,52.89,52.92,303900.0,28.969,28.9744,28.9361,28.9525,303900.0
2013-05-01 13:20:00,52.92,52.97,52.92,52.94,372700.0,28.9525,28.9799,28.9525,28.9635,372700.0
2013-05-01 13:25:00,52.95,53.0,52.93,53.0,236400.0,28.969,28.9963,28.958,28.9963,236400.0
2013-05-01 13:30:00,53.0,53.02,52.95,53.01,163200.0,28.9963,29.0073,28.969,29.0018,163200.0
2013-05-01 13:35:00,53.01,53.09,53.0,53.08,157400.0,29.0018,29.0455,28.9963,29.0401,157400.0
2013-05-01 13:40:00,53.07,53.08,52.94,52.95,160800.0,29.0346,29.0401,28.9635,28.969,160800.0
2013-05-01 13:45:00,52.94,53.0,52.94,52.99,73600.0,28.9635,28.9963,28.9635,28.9908,73600.0
2013-05-01 13:50:00,53.0,53.02,52.98,53.02,70200.0,28.9963,29.0073,28.9854,29.0073,70200.0
2013-05-01 13:55:00,53.02,53.04,52.99,53.01,65800.0,29.0073,29.0182,28.9908,29.0018,65800.0
2013-05-01 14:00:00,53.02,53.03,52.95,52.97,215100.0,29.0073,29.0127,28.969,28.9799,215100.0
2013-05-01 14:05:00,52.98,52.98,52.94,52.94,241300.0,28.9854,28.9854,28.9635,28.9635,241300.0
2013-05-01 14:10:00,52.94,52.94,52.83,52.91,271900.0,28.9635,28.9635,28.9033,28.9471,271900.0
2013-05-01 14:15:00,52.9,52.93,52.88,52.92,178700.0,28.9416,28.958,28.9307,28.9525,178700.0
2013-05-01 14:20:00,52.91,52.93,52.9,52.91,280100.0,28.9471,28.958,28.9416,28.9471,280100.0
2013-05-01 14:25:00,52.91,52.91,52.55,52.65,3764500.0,28.9471,28.9471,28.7501,28.8048,3764500.0
2013-05-01 14:30:00,52.65,52.67,52.55,52.64,2169200.0,28.8048,28.8158,28.7501,28.7994,2169200.0
2013-05-01 14:35:00,52.64,52.69,52.61,52.61,303900.0,28.7994,28.8267,28.7829,28.7829,303900.0
2013-05-01 14:40:00,52.62,52.66,52.6,52.61,279400.0,28.7884,28.8103,28.7775,28.7829,279400.0
2013-05-01 14:45:00,52.61,52.62,52.53,52.54,342800.0,28.7829,28.7884,28.7392,28.7446,342800.0
2013-05-01 14:50:00,52.54,52.61,52.45,52.45,722500.0,28.7446,28.7829,28.6954,28.6954,722500.0
2013-05-01 14:55:00,52.45,52.48,52.34,52.47,409100.0,28.6954,28.7118,28.6352,28.7063,409100.0
2013-05-01 15:00:00,52.47,52.5,52.39,52.4,305800.0,28.7063,28.7228,28.6626,28.668,305800.0
2013-05-01 15:05:00,52.39,52.4,52.34,52.35,296400.0,28.6626,28.668,28.6352,28.6407,296400.0
2013-05-01 15:10:00,52.34,52.39,52.23,52.29,423600.0,28.6352,28.6626,28.575,28.6079,423600.0
2013-05-01 15:15:00,52.29,52.3,52.16,52.19,474700.0,28.6079,28.6133,28.5367,28.5532,474700.0
2013-05-01 15:20:00,52.19,52.22,52.09,52.16,558000.0,28.5532,28.5696,28.4984,28.5367,558000.0
2013-05-01 15:25:00,52.16,52.25,52.16,52.21,336500.0,28.5367,28.586,28.5367,28.5641,336500.0
2013-05-01 15:30:00,52.22,52.34,52.22,52.34,447100.0,28.5696,28.6352,28.5696,28.6352,447100.0
2013-05-01 15:35:00,52.34,52.45,52.3,52.32,506800.0,28.6352,28.6954,28.6133,28.6243,506800.0
2013-05-01 15:40:00,52.32,52.35,52.24,52.27,236300.0,28.6243,28.6407,28.5805,28.5969,236300.0
2013-05-01 15:45:00,52.28,52.39,52.26,52.39,362000.0,28.6024,28.6626,28.5915,28.6626,362000.0
2013-05-01 15:50:00,52.39,52.39,52.31,52.36,304600.0,28.6626,28.6626,28.6188,28.6462,304600.0
2013-05-01 15:55:00,52.37,52.44,52.36,52.39,733400.0,28.6516,28.6899,28.6462,28.6626,733400.0
2013-05-02 09:30:00,52.49,52.82,52.42,52.7,519300.0,28.7173,28.8978,28.679,28.8322,519300.0
2013-05-02 09:35:00,52.71,52.74,52.45,52.48,147900.0,28.8377,28.8541,28.6954,28.7118,147900.0
2013-05-02 09:40:00,52.47,52.55,52.4,52.42,168000.0,28.7063,28.7501,28.668,28.679,168000.0
2013-05-02 09:45:00,52.45,52.53,52.45,52.46,303900.0,28.6954,28.7392,28.6954,28.7009,303900.0
2013-05-02 09:50:00,52.46,52.49,52.14,52.16,367600.0,28.7009,28.7173,28.5258,28.5367,367600.0
2013-05-02 09:55:00,52.16,52.38,52.16,52.21,167300.0,28.5367,28.6571,28.5367,28.5641,167300.0
2013-05-02 10:00:00,52.22,52.58,52.22,52.41,557900.0,28.5696,28.7665,28.5696,28.6735,557900.0
2013-05-02 10:05:00,52.41,52.46,52.34,52.46,134800.0,28.6735,28.7009,28.6352,28.7009,134800.0
2013-05-02 10:10:00,52.45,52.48,52.39,52.4,99000.0,28.6954,28.7118,28.6626,28.668,99000.0
2013-05-02 10:15:00,52.39,52.46,52.35,52.45,155400.0,28.6626,28.7009,28.6407,28.6954,155400.0
2013-05-02 10:20:00,52.45,52.46,52.38,52.4,137200.0,28.6954,28.7009,28.6571,28.668,137200.0
2013-05-02 10:25:00,52.4,52.4,52.36,52.37,89800.0,28.668,28.668,28.6462,28.6516,89800.0
2013-05-02 10:30:00,52.36,52.37,52.34,52.36,127100.0,28.6462,28.6516,28.6352,28.6462,127100.0
2013-05-02 10:35:00,52.36,52.37,52.32,52.34,112900.0,28.6462,28.6516,28.6243,28.6352,112900.0
2013-05-02 10:40:00,52.34,52.36,52.27,52.27,76000.0,28.6352,28.6462,28.5969,28.5969,76000.0
2013-05-02 10:45:00,52.26,52.27,52.14,52.15,186800.0,28.5915,28.5969,28.5258,28.5313,186800.0
2013-05-02 10:50:00,52.16,52.37,52.16,52.35,102100.0,28.5367,28.6516,28.5367,28.6407,102100.0
2013-05-02 10:55:00,52.35,52.4,52.35,52.35,105400.0,28.6407,28.668,28.6407,28.6407,105400.0
2013-05-02 11:00:00,52.36,52.38,52.34,52.37,85400.0,28.6462,28.6571,28.6352,28.6516,85400.0
2013-05-02 11:05:00,52.37,52.4,52.34,52.4,196300.0,28.6516,28.668,28.6352,28.668,196300.0
2013-05-02 11:10:00,52.4,52.46,52.38,52.46,184200.0,28.668,28.7009,28.6571,28.7009,184200.0
2013-05-02 11:15:00,52.45,52.47,52.44,52.45,246800.0,28.6954,28.7063,28.6899,28.6954,246800.0
2013-05-02 11:20:00,52.45,52.5,52.44,52.48,243900.0,28.6954,28.7228,28.6899,28.7118,243900.0
2013-05-02 11:25:00,52.48,52.48,52.44,52.45,90400.0,28.7118,28.7118,28.6899,28.6954,90400.0
2013-05-02 11:30:00,52.45,52.47,52.42,52.43,132800.0,28.6954,28.7063,28.679,28.6845,132800.0
2013-05-02 11:35:00,52.43,52.47,52.43,52.45,122600.0,28.6845,28.7063,28.6845,28.6954,122600.0
2013-05-02 11:40:00,52.45,52.47,52.44,52.45,159000.0,28.6954,28.7063,28.6899,28.6954,159000.0
2013-05-02 11:45:00,52.46,52.46,52.45,52.45,101200.0,28.7009,28.7009,28.6954,28.6954,101200.0
2013-05-02 11:50:00,52.46,52.53,52.45,52.5,156900.0,28.7009,28.7392,28.6954,28.7228,156900.0
2013-05-02 11:55:00,52.51,52.51,52.48,52.49,76700.0,28.7282,28.7282,28.7118,28.7173,76700.0
2013-05-02 12:00:00,52.49,52.51,52.47,52.47,123300.0,28.7173,28.7282,28.7063,28.7063,123300.0
2013-05-02 12:05:00,52.48,52.51,52.45,52.47,95700.0,28.7118,28.7282,28.6954,28.7063,95700.0
2013-05-02 12:10:00,52.48,52.5,52.45,52.49,75600.0,28.7118,28.7228,28.6954,28.7173,75600.0
2013-05-02 12:15:00,52.49,52.5,52.49,52.5,38000.0,28.7173,28.7228,28.7173,28.7228,38000.0
2013-05-02 12:20:00,52.49,52.58,52.49,52.54,260900.0,28.7173,28.7665,28.7173,28.7446,260900.0
2013-05-02 12:25:00,52.53,52.54,52.43,52.5,174300.0,28.7392,28.7446,28.6845,28.7228,174300.0
2013-05-02 12:30:00,52.51,52.51,52.47,52.48,89000.0,28.7282,28.7282,28.7063,28.7118,89000.0
2013-05-02 12:35:00,52.48,52.51,52.47,52.5,78200.0,28.7118,28.7282,28.7063,28.7228,78200.0
2013-05-02 12:40:00,52.49,52.54,52.49,52.49,157700.0,28.7173,28.7446,28.7173,28.7173,157700.0
2013-05-02 12:45:00,52.49,52.52,52.49,52.52,69000.0,28.7173,28.7337,28.7173,28.7337,69000.0
2013-05-02 12:50:00,52.51,52.52,52.51,52.52,113600.0,28.7282,28.7337,28.7282,28.7337,113600.0
2013-05-02 12:55:00,52.52,52.52,52.51,52.51,59900.0,28.7337,28.7337,28.7282,28.7282,59900.0
2013-05-02 13:00:00,52.52,52.52,52.49,52.51,167600.0,28.7337,28.7337,28.7173,28.7282,167600.0
2013-05-02 13:05:00,52.51,52.52,52.5,52.52,63800.0,28.7282,28.7337,28.7228,28.7337,63800.0
2013-05-02 13:10:00,52.52,52.52,52.5,52.51,57000.0,28.7337,28.7337,28.7228,28.7282,57000.0
2013-05-02 13:15:00,52.5,52.51,52.48,52.5,120000.0,28.7228,28.7282,28.7118,28.7228,120000.0
2013-05-02 13:20:00,52.5,52.5,52.49,52.5,53000.0,28.7228,28.7228,28.7173,28.7228,53000.0
2013-05-02 13:25:00,52.5,52.51,52.48,52.49,232100.0,28.7228,28.7282,28.7118,28.7173,232100.0
2013-05-02 13:30:00,52.48,52.51,52.48,52.5,139600.0,28.7118,28.7282,28.7118,28.7228,139600.0
2013-05-02 13:35:00,52.51,52.51,52.48,52.51,87900.0,28.7282,28.7282,28.7118,28.7282,87900.0
2013-05-02 13:40:00,52.51,52.52,52.5,52.51,104100.0,28.7282,28.7337,28.7228,28.7282,104100.0
2013-05-02 13:45:00,52.5,52.53,52.49,52.53,129200.0,28.7228,28.7392,28.7173,28.7392,129200.0
2013-05-02 13:50:00,52.52,52.53,52.51,52.52,133600.0,28.7337,28.7392,28.7282,28.7337,133600.0
2013-05-02 13:55:00,52.52,52.54,52.52,52.53,96600.0,28.7337,28.7446,28.7337,28.7392,96600.0
2013-05-02 14:00:00,52.54,52.56,52.52,52.56,103100.0,28.7446,28.7556,28.7337,28.7556,103100.0
2013-05-02 14:05:00,52.55,52.56,52.49,52.5,133100.0,28.7501,28.7556,28.7173,28.7228,133100.0
2013-05-02 14:10:00,52.5,52.51,52.49,52.51,140500.0,28.7228,28.7282,28.7173,28.7282,140500.0
2013-05-02 14:15:00,52.5,52.53,52.5,52.53,52300.0,28.7228,28.7392,28.7228,28.7392,52300.0
2013-05-02 14:20:00,52.53,52.53,52.48,52.48,99000.0,28.7392,28.7392,28.7118,28.7118,99000.0
2013-05-02 14:25:00,52.48,52.49,52.46,52.48,96700.0,28.7118,28.7173,28.7009,28.7118,96700.0
2013-05-02 14:30:00,52.48,52.5,52.47,52.5,98500.0,28.7118,28.7228,28.7063,28.7228,98500.0
2013-05-02 14:35:00,52.49,52.52,52.49,52.51,60000.0,28.7173,28.7337,28.7173,28.7282,60000.0
2013-05-02 14:40:00,52.52,52.53,52.49,52.5,246700.0,28.7337,28.7392,28.7173,28.7228,246700.0
2013-05-02 14:45:00,52.49,52.5,52.4,52.44,209000.0,28.7173,28.7228,28.668,28.6899,209000.0
2013-05-02 14:50:00,52.45,52.48,52.44,52.47,102200.0,28.6954,28.7118,28.6899,28.7063,102200.0
2013-05-02 14:55:00,52.47,52.49,52.45,52.46,149900.0,28.7063,28.7173,28.6954,28.7009,149900.0
2013-05-02 15:00:00,52.46,52.48,52.44,52.46,124500.0,28.7009,28.7118,28.6899,28.7009,124500.0
2013-05-02 15:05:00,52.46,52.48,52.44,52.45,121600.0,28.7009,28.7118,28.6899,28.6954,121600.0
2013-05-02 15:10:00,52.45,52.45,52.43,52.45,74200.0,28.6954,28.6954,28.6845,28.6954,74200.0
2013-05-02 15:15:00,52.45,52.47,52.44,52.47,251600.0,28.6954,28.7063,28.6899,28.7063,251600.0
2013-05-02 15:20:00,52.46,52.47,52.44,52.46,178800.0,28.7009,28.7063,28.6899,28.7009,178800.0
2013-05-02 15:25:00,52.47,52.48,52.46,52.48,76200.0,28.7063,28.7118,28.7009,28.7118,76200.0
2013-05-02 15:30:00,52.48,52.5,52.46,52.47,186100.0,28.7118,28.7228,28.7009,28.7063,186100.0
2013-05-02 15:35:00,52.47,52.51,52.47,52.5,248100.0,28.7063,28.7282,28.7063,28.7228,248100.0
2013-05-02 15:40:00,52.5,52.5,52.48,52.48,186400.0,28.7228,28.7228,28.7118,28.7118,186400.0
2013-05-02 15:45:00,52.49,52.5,52.48,52.5,210700.0,28.7173,28.7228,28.7118,28.7228,210700.0
2013-05-02 15:50:00,52.5,52.51,52.48,52.5,416400.0,28.7228,28.7282,28.7118,28.7228,416400.0
2013-05-02 15:55:00,52.5,52.53,52.49,52.52,386200.0,28.7228,28.7392,28.7173,28.7337,386200.0
2013-05-03 09:30:00,52.92,53.05,52.76,52.76,301600.0,28.9525,29.0237,28.865,28.865,301600.0
2013-05-03 09:35:00,52.76,52.78,52.66,52.7,159900.0,28.865,28.8759,28.8103,28.8322,159900.0
2013-05-03 09:40:00,52.7,52.85,52.69,52.84,145500.0,28.8322,28.9142,28.8267,28.9088,145500.0
2013-05-03 09:45:00,52.83,52.85,52.67,52.71,215700.0,28.9033,28.9142,28.8158,28.8377,215700.0
2013-05-03 09:50:00,52.71,52.72,52.55,52.58,126600.0,28.8377,28.8431,28.7501,28.7665,126600.0
2013-05-03 09:55:00,52.58,52.68,52.58,52.65,90400.0,28.7665,28.8212,28.7665,28.8048,90400.0
2013-05-03 10:00:00,52.66,52.7,52.61,52.69,84600.0,28.8103,28.8322,28.7829,28.8267,84600.0
2013-05-03 10:05:00,52.68,52.8,52.68,52.73,109700.0,28.8212,28.8869,28.8212,28.8486,109700.0
2013-05-03 10:10:00,52.72,52.78,52.7,52.73,68900.0,28.8431,28.8759,28.8322,28.8486,68900.0
2013-05-03 10:15:00,52.73,52.74,52.62,52.62,75500.0,28.8486,28.8541,28.7884,28.7884,75500.0
2013-05-03 10:20:00,52.62,52.75,52.62,52.72,93000.0,28.7884,28.8595,28.7884,28.8431,93000.0
2013-05-03 10:25:00,52.73,52.74,52.7,52.71,134400.0,28.8486,28.8541,28.8322,28.8377,134400.0
2013-05-03 10:30:00,52.71,52.72,52.69,52.7,72300.0,28.8377,28.8431,28.8267,28.8322,72300.0
2013-05-03 10:35:00,52.7,52.74,52.7,52.73,102000.0,28.8322,28.8541,28.8322,28.8486,102000.0
2013-05-03 10:40:00,52.74,52.74,52.71,52.73,153700.0,28.8541,28.8541,28.8377,28.8486,153700.0
2013-05-03 10:45:00,52.72,52.73,52.69,52.71,104000.0,28.8431,28.8486,28.8267,28.8377,104000.0
2013-05-03 10:50:00,52.71,52.72,52.69,52.7,61100.0,28.8377,28.8431,28.8267,28.8322,61100.0
2013-05-03 10:55:00,52.7,52.7,52.6,52.69,82400.0,28.8322,28.8322,28.7775,28.8267,82400.0
2013-05-03 11:00:00,52.69,52.72,52.67,52.67,67700.0,28.8267,28.8431,28.8158,28.8158,67700.0
2013-05-03 11:05:00,52.66,52.72,52.66,52.69,59700.0,28.8103,28.8431,28.8103,28.8267,59700.0
2013-05-03 11:10:00,52.7,52.72,52.66,52.68,49700.0,28.8322,28.8431,28.8103,28.8212,49700.0
2013-05-03 11:15:00,52.68,52.68,52.62,52.62,42200.0,28.8212,28.8212,28.7884,28.7884,42200.0
2013-05-03 11:20:00,52.63,52.64,52.59,52.6,72000.0,28.7939,28.7994,28.772,28.7775,72000.0
2013-05-03 11:25:00,52.6,52.6,52.55,52.56,104600.0,28.7775,28.7775,28.7501,28.7556,104600.0
2013-05-03 11:30:00,52.56,52.58,52.55,52.56,221700.0,28.7556,28.7665,28.7501,28.7556,221700.0
2013-05-03 11:35:00,52.57,52.66,52.56,52.65,94100.0,28.7611,28.8103,28.7556,28.8048,94100.0
2013-05-03 11:40:00,52.66,52.67,52.63,52.63,71800.0,28.8103,28.8158,28.7939,28.7939,71800.0
2013-05-03 11:45:00,52.63,52.65,52.63,52.64,36500.0,28.7939,28.8048,28.7939,28.7994,36500.0
2013-05-03 11:50:00,52.65,52.65,52.63,52.63,119800.0,28.8048,28.8048,28.7939,28.7939,119800.0
2013-05-03 11:55:00,52.63,52.63,52.6,52.62,56300.0,28.7939,28.7939,28.7775,28.7884,56300.0
2013-05-03 12:00:00,52.62,52.62,52.58,52.6,104400.0,28.7884,28.7884,28.7665,28.7775,104400.0
2013-05-03 12:05:00,52.6,52.61,52.55,52.55,52100.0,28.7775,28.7829,28.7501,28.7501,52100.0
2013-05-03 12:10:00,52.55,52.57,52.52,52.54,62400.0,28.7501,28.7611,28.7337,28.7446,62400.0
2013-05-03 12:15:00,52.54,52.59,52.53,52.59,76200.0,28.7446,28.772,28.7392,28.772,76200.0
2013-05-03 12:20:00,52.58,52.61,52.57,52.58,97600.0,28.7665,28.7829,28.7611,28.7665,97600.0
2013-05-03 12:25:00,52.58,52.61,52.57,52.6,58700.0,28.7665,28.7829,28.7611,28.7775,58700.0
2013-05-03 12:30:00,52.6,52.61,52.58,52.6,59400.0,28.7775,28.7829,28.7665,28.7775,59400.0
2013-05-03 12:35:00,52.6,52.63,52.6,52.6,53200.0,28.7775,28.7939,28.7775,28.7775,53200.0
2013-05-03 12:40:00,52.61,52.67,52.6,52.67,61000.0,28.7829,28.8158,28.7775,28.8158,61000.0
2013-05-03 12:45:00,52.67,52.68,52.66,52.68,77700.0,28.8158,28.8212,28.8103,28.8212,77700.0
2013-05-03 12:50:00,52.68,52.71,52.67,52.68,80300.0,28.8212,28.8377,28.8158,28.8212,80300.0
2013-05-03 12:55:00,52.69,52.7,52.68,52.68,53700.0,28.8267,28.8322,28.8212,28.8212,53700.0
2013-05-03 13:00:00,52.69,52.7,52.67,52.67,117300.0,28.8267,28.8322,28.8158,28.8158,117300.0
2013-05-03 13:05:00,52.68,52.69,52.67,52.68,55500.0,28.8212,28.8267,28.8158,28.8212,55500.0
2013-05-03 13:10:00,52.67,52.69,52.66,52.68,80700.0,28.8158,28.8267,28.8103,28.8212,80700.0
2013-05-03 13:15:00,52.67,52.69,52.67,52.68,102300.0,28.8158,28.8267,28.8158,28.8212,102300.0
2013-05-03 13:20:00,52.67,52.68,52.66,52.68,32100.0,28.8158,28.8212,28.8103,28.8212,32100.0
2013-05-03 13:25:00,52.68,52.68,52.64,52.65,64200.0,28.8212,28.8212,28.7994,28.8048,64200.0
2013-05-03 13:30:00,52.64,52.67,52.63,52.67,49000.0,28.7994,28.8158,28.7939,28.8158,49000.0
2013-05-03 13:35:00,52.66,52.67,52.65,52.66,34000.0,28.8103,28.8158,28.8048,28.8103,34000.0
2013-05-03 13:40:00,52.66,52.67,52.64,52.65,43600.0,28.8103,28.8158,28.7994,28.8048,43600.0
2013-05-03 13:45:00,52.65,52.69,52.65,52.67,48600.0,28.8048,28.8267,28.8048,28.8158,48600.0
2013-05-03 13:50:00,52.68,52.69,52.67,52.67,53600.0,28.8212,28.8267,28.8158,28.8158,53600.0
2013-05-03 13:55:00,52.67,52.69,52.67,52.67,103100.0,28.8158,28.8267,28.8158,28.8158,103100.0
2013-05-03 14:00:00,52.68,52.69,52.67,52.68,46400.0,28.8212,28.8267,28.8158,28.8212,46400.0
2013-05-03 14:05:00,52.69,52.7,52.63,52.64,131800.0,28.8267,28.8322,28.7939,28.7994,131800.0
2013-05-03 14:10:00,52.63,52.65,52.62,52.64,73000.0,28.7939,28.8048,28.7884,28.7994,73000.0
2013-05-03 14:15:00,52.64,52.64,52.61,52.62,72200.0,28.7994,28.7994,28.7829,28.7884,72200.0
2013-05-03 14:20:00,52.63,52.64,52.61,52.61,80300.0,28.7939,28.7994,28.7829,28.7829,80300.0
2013-05-03 14:25:00,52.62,52.62,52.59,52.61,108000.0,28.7884,28.7884,28.772,28.7829,108000.0
2013-05-03 14:30:00,52.61,52.62,52.6,52.6,106400.0,28.7829,28.7884,28.7775,28.7775,106400.0
2013-05-03 14:35:00,52.6,52.61,52.55,52.56,50200.0,28.7775,28.7829,28.7501,28.7556,50200.0
2013-05-03 14:40:00,52.55,52.56,52.54,52.55,64800.0,28.7501,28.7556,28.7446,28.7501,64800.0
2013-05-03 14:45:00,52.54,52.62,52.54,52.6,70700.0,28.7446,28.7884,28.7446,28.7775,70700.0
2013-05-03 14:50:00,52.6,52.62,52.58,52.58,53100.0,28.7775,28.7884,28.7665,28.7665,53100.0
2013-05-03 14:55:00,52.58,52.6,52.58,52.59,44500.0,28.7665,28.7775,28.7665,28.772,44500.0
2013-05-03 15:00:00,52.58,52.6,52.58,52.59,64200.0,28.7665,28.7775,28.7665,28.772,64200.0
2013-05-03 15:05:00,52.58,52.59,52.56,52.58,66300.0,28.7665,28.772,28.7556,28.7665,66300.0
2013-05-03 15:10:00,52.57,52.59,52.56,52.57,54500.0,28.7611,28.772,28.7556,28.7611,54500.0
2013-05-03 15:15:00,52.58,52.58,52.56,52.58,77600.0,28.7665,28.7665,28.7556,28.7665,77600.0
2013-05-03 15:20:00,52.58,52.59,52.54,52.55,73000.0,28.7665,28.772,28.7446,28.7501,73000.0
2013-05-03 15:25:00,52.55,52.57,52.54,52.57,71300.0,28.7501,28.7611,28.7446,28.7611,71300.0
2013-05-03 15:30:00,52.56,52.6,52.55,52.58,89700.0,28.7556,28.7775,28.7501,28.7665,89700.0
2013-05-03 15:35:00,52.58,52.61,52.57,52.59,142500.0,28.7665,28.7829,28.7611,28.772,142500.0
2013-05-03 15:40:00,52.58,52.63,52.58,52.63,201600.0,28.7665,28.7939,28.7665,28.7939,201600.0
2013-05-03 15:45:00,52.63,52.7,52.62,52.7,222600.0,28.7939,28.8322,28.7884,28.8322,222600.0
2013-05-03 15:50:00,52.7,52.7,52.66,52.66,306100.0,28.8322,28.8322,28.8103,28.8103,306100.0
2013-05-03 15:55:00,52.67,52.71,52.63,52.66,752300.0,28.8158,28.8377,28.7939,28.8103,752300.0
2013-05-06 09:30:00,52.55,52.65,52.52,52.57,205900.0,28.7501,28.8048,28.7337,28.7611,205900.0
2013-05-06 09:35:00,52.59,52.59,52.45,52.5,43600.0,28.772,28.772,28.6954,28.7228,43600.0
2013-05-06 09:40:00,52.47,52.5,52.23,52.24,119300.0,28.7063,28.7228,28.575,28.5805,119300.0
2013-05-06 09:45:00,52.25,52.32,52.2,52.2,190800.0,28.586,28.6243,28.5586,28.5586,190800.0
2013-05-06 09:50:00,52.2,52.3,52.18,52.3,93100.0,28.5586,28.6133,28.5477,28.6133,93100.0
2013-05-06 09:55:00,52.28,52.37,52.28,52.37,52600.0,28.6024,28.6516,28.6024,28.6516,52600.0
2013-05-06 10:00:00,52.37,52.39,52.33,52.33,99600.0,28.6516,28.6626,28.6298,28.6298,99600.0
2013-05-06 10:05:00,52.34,52.36,52.29,52.31,55800.0,28.6352,28.6462,28.6079,28.6188,55800.0
2013-05-06 10:10:00,52.32,52.38,52.32,52.38,49400.0,28.6243,28.6571,28.6243,28.6571,49400.0
2013-05-06 10:15:00,52.37,52.41,52.36,52.39,63200.0,28.6516,28.6735,28.6462,28.6626,63200.0
2013-05-06 10:20:00,52.38,52.39,52.23,52.25,85400.0,28.6571,28.6626,28.575,28.586,85400.0
2013-05-06 10:25:00,52.25,52.38,52.25,52.35,60500.0,28.586,28.6571,28.586,28.6407,60500.0
2013-05-06 10:30:00,52.34,52.37,52.31,52.33,75600.0,28.6352,28.6516,28.6188,28.6298,75600.0
2013-05-06 10:35:00,52.32,52.32,52.25,52.25,88700.0,28.6243,28.6243,28.586,28.586,88700.0
2013-05-06 10:40:00,52.25,52.32,52.25,52.28,93600.0,28.586,28.6243,28.586,28.6024,93600.0
2013-05-06 10:45:00,52.28,52.38,52.28,52.35,49000.0,28.6024,28.6571,28.6024,28.6407,49000.0
2013-05-06 10:50:00,52.35,52.35,52.29,52.29,68400.0,28.6407,28.6407,28.6079,28.6079,68400.0
2013-05-06 10:55:00,52.28,52.29,52.24,52.26,87800.0,28.6024,28.6079,28.5805,28.5915,87800.0
2013-05-06 11:00:00,52.26,52.26,52.18,52.23,79300.0,28.5915,28.5915,28.5477,28.575,79300.0
2013-05-06 11:05:00,52.22,52.27,52.2,52.26,37700.0,28.5696,28.5969,28.5586,28.5915,37700.0
2013-05-06 11:10:00,52.26,52.26,52.2,52.2,54200.0,28.5915,28.5915,28.5586,28.5586,54200.0
2013-05-06 11:15:00,52.2,52.21,52.17,52.2,89000.0,28.5586,28.5641,28.5422,28.5586,89000.0
2013-05-06 11:20:00,52.19,52.26,52.18,52.26,39800.0,28.5532,28.5915,28.5477,28.5915,39800.0
2013-05-06 11:25:00,52.26,52.3,52.25,52.3,38700.0,28.5915,28.6133,28.586,28.6133,38700.0
2013-05-06 11:30:00,52.3,52.36,52.3,52.3,70000.0,28.6133,28.6462,28.6133,28.6133,70000.0
2013-05-06 11:35:00,52.3,52.31,52.25,52.29,64400.0,28.6133,28.6188,28.586,28.6079,64400.0
2013-05-06 11:40:00,52.28,52.35,52.28,52.35,57000.0,28.6024,28.6407,28.6024,28.6407,57000.0
2013-05-06 11:45:00,52.35,52.43,52.34,52.4,76300.0,28.6407,28.6845,28.6352,28.668,76300.0
2013-05-06 11:50:00,52.4,52.41,52.37,52.37,27800.0,28.668,28.6735,28.6516,28.6516,27800.0
2013-05-06 11:55:00,52.38,52.43,52.37,52.41,47600.0,28.6571,28.6845,28.6516,28.6735,47600.0
2013-05-06 12:00:00,52.42,52.45,52.41,52.44,38200.0,28.679,28.6954,28.6735,28.6899,38200.0
2013-05-06 12:05:00,52.45,52.47,52.41,52.41,68400.0,28.6954,28.7063,28.6735,28.6735,68400.0
2013-05-06 12:10:00,52.41,52.41,52.35,52.37,59200.0,28.6735,28.6735,28.6407,28.6516,59200.0
2013-05-06 12:15:00,52.37,52.39,52.35,52.39,31000.0,28.6516,28.6626,28.6407,28.6626,31000.0
2013-05-06 12:20:00,52.38,52.4,52.32,52.32,75200.0,28.6571,28.668,28.6243,28.6243,75200.0
2013-05-06 12:25:00,52.33,52.33,52.29,52.29,22400.0,28.6298,28.6298,28.6079,28.6079,22400.0
2013-05-06 12:30:00,52.29,52.29,52.25,52.25,76600.0,28.6079,28.6079,28.586,28.586,76600.0
2013-05-06 12:35:00,52.25,52.27,52.21,52.21,52100.0,28.586,28.5969,28.5641,28.5641,52100.0
2013-05-06 12:40:00,52.21,52.24,52.21,52.24,46900.0,28.5641,28.5805,28.5641,28.5805,46900.0
2013-05-06 12:45:00,52.24,52.31,52.23,52.31,69200.0,28.5805,28.6188,28.575,28.6188,69200.0
2013-05-06 12:50:00,52.3,52.31,52.28,52.28,35600.0,28.6133,28.6188,28.6024,28.6024,35600.0
2013-05-06 12:55:00,52.28,52.29,52.26,52.29,30900.0,28.6024,28.6079,28.5915,28.6079,30900.0
2013-05-06 13:00:00,52.28,52.3,52.28,52.29,35900.0,28.6024,28.6133,28.6024,28.6079,35900.0
2013-05-06 13:05:00,52.3,52.35,52.29,52.34,49300.0,28.6133,28.6407,28.6079,28.6352,49300.0
2013-05-06 13:10:00,52.34,52.34,52.3,52.32,60500.0,28.6352,28.6352,28.6133,28.6243,60500.0
2013-05-06 13:15:00,52.32,52.33,52.31,52.32,35700.0,28.6243,28.6298,28.6188,28.6243,35700.0
2013-05-06 13:20:00,52.32,52.36,52.32,52.36,26500.0,28.6243,28.6462,28.6243,28.6462,26500.0
2013-05-06 13:25:00,52.36,52.38,52.34,52.37,50700.0,28.6462,28.6571,28.6352,28.6516,50700.0
2013-05-06 13:30:00,52.37,52.4,52.36,52.4,41700.0,28.6516,28.668,28.6462,28.668,41700.0
2013-05-06 13:35:00,52.4,52.44,52.39,52.41,30600.0,28.668,28.6899,28.6626,28.6735,30600.0
2013-05-06 13:40:00,52.42,52.43,52.4,52.42,29600.0,28.679,28.6845,28.668,28.679,29600.0
2013-05-06 13:45:00,52.42,52.46,52.42,52.46,81300.0,28.679,28.7009,28.679,28.7009,81300.0
2013-05-06 13:50:00,52.47,52.47,52.45,52.47,35900.0,28.7063,28.7063,28.6954,28.7063,35900.0
2013-05-06 13:55:00,52.47,52.47,52.44,52.44,55300.0,28.7063,28.7063,28.6899,28.6899,55300.0
2013-05-06 14:00:00,52.44,52.45,52.43,52.45,67300.0,28.6899,28.6954,28.6845,28.6954,67300.0
2013-05-06 14:05:00,52.44,52.47,52.43,52.45,65900.0,28.6899,28.7063,28.6845,28.6954,65900.0
2013-05-06 14:10:00,52.46,52.46,52.42,52.43,43900.0,28.7009,28.7009,28.679,28.6845,43900.0
2013-05-06 14:15:00,52.43,52.44,52.39,52.4,27000.0,28.6845,28.6899,28.6626,28.668,27000.0
2013-05-06 14:20:00,52.41,52.41,52.35,52.36,62300.0,28.6735,28.6735,28.6407,28.6462,62300.0
2013-05-06 14:25:00,52.35,52.36,52.33,52.33,39300.0,28.6407,28.6462,28.6298,28.6298,39300.0
2013-05-06 14:30:00,52.33,52.35,52.33,52.34,86500.0,28.6298,28.6407,28.6298,28.6352,86500.0
2013-05-06 14:35:00,52.33,52.35,52.3,52.31,72600.0,28.6298,28.6407,28.6133,28.6188,72600.0
2013-05-06 14:40:00,52.3,52.31,52.24,52.26,113500.0,28.6133,28.6188,28.5805,28.5915,113500.0
2013-05-06 14:45:00,52.27,52.27,52.24,52.25,49000.0,28.5969,28.5969,28.5805,28.586,49000.0
2013-05-06 14:50:00,52.24,52.25,52.2,52.22,118500.0,28.5805,28.586,28.5586,28.5696,118500.0
2013-05-06 14:55:00,52.22,52.23,52.2,52.22,59800.0,28.5696,28.575,28.5586,28.5696,59800.0
2013-05-06 15:00:00,52.23,52.23,52.21,52.23,104000.0,28.575,28.575,28.5641,28.575,104000.0
2013-05-06 15:05:00,52.23,52.25,52.2,52.21,233400.0,28.575,28.586,28.5586,28.5641,233400.0
2013-05-06 15:10:00,52.21,52.24,52.21,52.23,71300.0,28.5641,28.5805,28.5641,28.575,71300.0
2013-05-06 15:15:00,52.23,52.24,52.19,52.2,63900.0,28.575,28.5805,28.5532,28.5586,63900.0
2013-05-06 15:20:00,52.19,52.2,52.13,52.13,194300.0,28.5532,28.5586,28.5203,28.5203,194300.0
2013-05-06 15:25:00,52.13,52.15,52.11,52.14,112900.0,28.5203,28.5313,28.5094,28.5258,112900.0
2013-05-06 15:30:00,52.15,52.15,52.12,52.14,127800.0,28.5313,28.5313,28.5149,28.5258,127800.0
2013-05-06 15:35:00,52.14,52.15,52.1,52.14,180800.0,28.5258,28.5313,28.5039,28.5258,180800.0
2013-05-06 15:40:00,52.14,52.16,52.12,52.13,158900.0,28.5258,28.5367,28.5149,28.5203,158900.0
2013-05-06 15:45:00,52.13,52.15,52.05,52.07,278500.0,28.5203,28.5313,28.4766,28.4875,278500.0
2013-05-06 15:50:00,52.08,52.1,52.03,52.05,299900.0,28.493,28.5039,28.4656,28.4766,299900.0
2013-05-06 15:55:00,52.06,52.09,51.94,52.03,640800.0,28.482,28.4984,28.4164,28.4656,640800.0
2013-05-07 09:30:00,52.19,52.32,52.1,52.3,222400.0,28.5532,28.6243,28.5039,28.6133,222400.0
2013-05-07 09:35:00,52.29,52.32,52.2,52.29,135900.0,28.6079,28.6243,28.5586,28.6079,135900.0
2013-05-07 09:40:00,52.28,52.31,52.24,52.31,116200.0,28.6024,28.6188,28.5805,28.6188,116200.0
2013-05-07 09:45:00,52.29,52.35,52.27,52.34,86700.0,28.6079,28.6407,28.5969,28.6352,86700.0
2013-05-07 09:50:00,52.34,52.42,52.34,52.42,107000.0,28.6352,28.679,28.6352,28.679,107000.0
2013-05-07 09:55:00,52.42,52.51,52.37,52.51,99200.0,28.679,28.7282,28.6516,28.7282,99200.0
2013-05-07 10:00:00,52.51,52.56,52.5,52.53,180700.0,28.7282,28.7556,28.7228,28.7392,180700.0
2013-05-07 10:05:00,52.52,52.54,52.49,52.5,133700.0,28.7337,28.7446,28.7173,28.7228,133700.0
2013-05-07 10:10:00,52.51,52.51,52.45,52.46,143800.0,28.7282,28.7282,28.6954,28.7009,143800.0
2013-05-07 10:15:00,52.46,52.49,52.38,52.49,189900.0,28.7009,28.7173,28.6571,28.7173,189900.0
2013-05-07 10:20:00,52.49,52.5,52.44,52.45,105200.0,28.7173,28.7228,28.6899,28.6954,105200.0
2013-05-07 10:25:00,52.45,52.45,52.37,52.37,120200.0,28.6954,28.6954,28.6516,28.6516,120200.0
2013-05-07 10:30:00,52.37,52.38,52.32,52.34,133800.0,28.6516,28.6571,28.6243,28.6352,133800.0
2013-05-07 10:35:00,52.34,52.37,52.34,52.37,101900.0,28.6352,28.6516,28.6352,28.6516,101900.0
2013-05-07 10:40:00,52.37,52.46,52.36,52.44,93800.0,28.6516,28.7009,28.6462,28.6899,93800.0
2013-05-07 10:45:00,52.45,52.49,52.44,52.49,49200.0,28.6954,28.7173,28.6899,28.7173,49200.0
2013-05-07 10:50:00,52.5,52.55,52.48,52.54,202800.0,28.7228,28.7501,28.7118,28.7446,202800.0
2013-05-07 10:55:00,52.54,52.55,52.45,52.46,82200.0,28.7446,28.7501,28.6954,28.7009,82200.0
2013-05-07 11:00:00,52.46,52.5,52.45,52.5,211200.0,28.7009,28.7228,28.6954,28.7228,211200.0
2013-05-07 11:05:00,52.49,52.5,52.49,52.5,50500.0,28.7173,28.7228,28.7173,28.7228,50500.0
2013-05-07 11:10:00,52.5,52.55,52.5,52.53,104200.0,28.7228,28.7501,28.7228,28.7392,104200.0
2013-05-07 11:15:00,52.54,52.54,52.49,52.53,99700.0,28.7446,28.7446,28.7173,28.7392,99700.0
2013-05-07 11:20:00,52.53,52.55,52.48,52.52,80800.0,28.7392,28.7501,28.7118,28.7337,80800.0
2013-05-07 11:25:00,52.51,52.52,52.44,52.46,70000.0,28.7282,28.7337,28.6899,28.7009,70000.0
2013-05-07 11:30:00,52.46,52.57,52.46,52.56,330600.0,28.7009,28.7611,28.7009,28.7556,330600.0
2013-05-07 11:35:00,52.57,52.67,52.57,52.67,123000.0,28.7611,28.8158,28.7611,28.8158,123000.0
2013-05-07 11:40:00,52.67,52.72,52.65,52.69,171800.0,28.8158,28.8431,28.8048,28.8267,171800.0
2013-05-07 11:45:00,52.69,52.79,52.69,52.79,191900.0,28.8267,28.8814,28.8267,28.8814,191900.0
2013-05-07 11:50:00,52.79,52.8,52.69,52.7,119500.0,28.8814,28.8869,28.8267,28.8322,119500.0
2013-05-07 11:55:00,52.7,52.78,52.69,52.78,83700.0,28.8322,28.8759,28.8267,28.8759,83700.0
2013-05-07 12:00:00,52.78,52.8,52.75,52.8,158600.0,28.8759,28.8869,28.8595,28.8869,158600.0
2013-05-07 12:05:00,52.8,52.86,52.8,52.81,200100.0,28.8869,28.9197,28.8869,28.8924,200100.0
2013-05-07 12:10:00,52.8,52.85,52.77,52.85,80600.0,28.8869,28.9142,28.8705,28.9142,80600.0
2013-05-07 12:15:00,52.84,52.87,52.82,52.82,111700.0,28.9088,28.9252,28.8978,28.8978,111700.0
2013-05-07 12:20:00,52.82,52.86,52.82,52.85,82400.0,28.8978,28.9197,28.8978,28.9142,82400.0
2013-05-07 12:25:00,52.85,52.85,52.83,52.85,31300.0,28.9142,28.9142,28.9033,28.9142,31300.0
2013-05-07 12:30:00,52.85,52.85,52.81,52.83,43700.0,28.9142,28.9142,28.8924,28.9033,43700.0
2013-05-07 12:35:00,52.82,52.87,52.82,52.87,45700.0,28.8978,28.9252,28.8978,28.9252,45700.0
2013-05-07 12:40:00,52.87,52.88,52.81,52.81,81800.0,28.9252,28.9307,28.8924,28.8924,81800.0
2013-05-07 12:45:00,52.82,52.82,52.78,52.8,47600.0,28.8978,28.8978,28.8759,28.8869,47600.0
2013-05-07 12:50:00,52.8,52.83,52.78,52.78,47000.0,28.8869,28.9033,28.8759,28.8759,47000.0
2013-05-07 12:55:00,52.79,52.85,52.78,52.84,33200.0,28.8814,28.9142,28.8759,28.9088,33200.0
2013-05-07 13:00:00,52.85,52.85,52.82,52.84,130200.0,28.9142,28.9142,28.8978,28.9088,130200.0
2013-05-07 13:05:00,52.84,52.85,52.81,52.84,65200.0,28.9088,28.9142,28.8924,28.9088,65200.0
2013-05-07 13:10:00,52.83,52.85,52.82,52.85,64900.0,28.9033,28.9142,28.8978,28.9142,64900.0
2013-05-07 13:15:00,52.85,52.86,52.84,52.86,21500.0,28.9142,28.9197,28.9088,28.9197,21500.0
2013-05-07 13:20:00,52.86,52.86,52.79,52.8,46700.0,28.9197,28.9197,28.8814,28.8869,46700.0
2013-05-07 13:25:00,52.8,52.83,52.78,52.82,38600.0,28.8869,28.9033,28.8759,28.8978,38600.0
2013-05-07 13:30:00,52.81,52.82,52.79,52.81,70800.0,28.8924,28.8978,28.8814,28.8924,70800.0
2013-05-07 13:35:00,52.81,52.83,52.76,52.76,136300.0,28.8924,28.9033,28.865,28.865,136300.0
2013-05-07 13:40:00,52.77,52.84,52.77,52.82,46000.0,28.8705,28.9088,28.8705,28.8978,46000.0
2013-05-07 13:45:00,52.82,52.86,52.82,52.85,56800.0,28.8978,28.9197,28.8978,28.9142,56800.0
2013-05-07 13:50:00,52.85,52.9,52.84,52.88,83600.0,28.9142,28.9416,28.9088,28.9307,83600.0
2013-05-07 13:55:00,52.89,52.89,52.82,52.84,52400.0,28.9361,28.9361,28.8978,28.9088,52400.0
2013-05-07 14:00:00,52.84,52.84,52.79,52.82,124800.0,28.9088,28.9088,28.8814,28.8978,124800.0
2013-05-07 14:05:00,52.81,52.86,52.81,52.85,71100.0,28.8924,28.9197,28.8924,28.9142,71100.0
2013-05-07 14:10:00,52.84,52.85,52.79,52.82,71100.0,28.9088,28.9142,28.8814,28.8978,71100.0
2013-05-07 14:15:00,52.81,52.84,52.81,52.84,45600.0,28.8924,28.9088,28.8924,28.9088,45600.0
2013-05-07 14:20:00,52.84,52.86,52.83,52.85,75400.0,28.9088,28.9197,28.9033,28.9142,75400.0
2013-05-07 14:25:00,52.84,52.88,52.84,52.88,56300.0,28.9088,28.9307,28.9088,28.9307,56300.0
2013-05-07 14:30:00,52.88,52.88,52.83,52.84,91800.0,28.9307,28.9307,28.9033,28.9088,91800.0
2013-05-07 14:35:00,52.85,52.85,52.8,52.83,81500.0,28.9142,28.9142,28.8869,28.9033,81500.0
2013-05-07 14:40:00,52.83,52.84,52.8,52.8,83000.0,28.9033,28.9088,28.8869,28.8869,83000.0
2013-05-07 14:45:00,52.81,52.82,52.78,52.8,86900.0,28.8924,28.8978,28.8759,28.8869,86900.0
2013-05-07 14:50:00,52.8,52.81,52.79,52.81,40600.0,28.8869,28.8924,28.8814,28.8924,40600.0
2013-05-07 14:55:00,52.8,52.84,52.8,52.82,67900.0,28.8869,28.9088,28.8869,28.8978,67900.0
2013-05-07 15:00:00,52.82,52.83,52.77,52.77,74500.0,28.8978,28.9033,28.8705,28.8705,74500.0
2013-05-07 15:05:00,52.78,52.81,52.76,52.79,114800.0,28.8759,28.8924,28.865,28.8814,114800.0
2013-05-07 15:10:00,52.79,52.82,52.79,52.82,89100.0,28.8814,28.8978,28.8814,28.8978,89100.0
2013-05-07 15:15:00,52.82,52.82,52.8,52.8,66900.0,28.8978,28.8978,28.8869,28.8869,66900.0
2013-05-07 15:20:00,52.8,52.84,52.79,52.84,107800.0,28.8869,28.9088,28.8814,28.9088,107800.0
2013-05-07 15:25:00,52.84,52.85,52.81,52.85,81300.0,28.9088,28.9142,28.8924,28.9142,81300.0
2013-05-07 15:30:00,52.85,52.85,52.83,52.84,87900.0,28.9142,28.9142,28.9033,28.9088,87900.0
2013-05-07 15:35:00,52.83,52.86,52.83,52.85,216200.0,28.9033,28.9197,28.9033,28.9142,216200.0
2013-05-07 15:40:00,52.85,52.87,52.82,52.86,135000.0,28.9142,28.9252,28.8978,28.9197,135000.0
2013-05-07 15:45:00,52.87,52.91,52.86,52.9,346000.0,28.9252,28.9471,28.9197,28.9416,346000.0
2013-05-07 15:50:00,52.89,52.9,52.84,52.9,291200.0,28.9361,28.9416,28.9088,28.9416,291200.0
2013-05-07 15:55:00,52.9,52.91,52.85,52.9,480000.0,28.9416,28.9471,28.9142,28.9416,480000.0
2013-05-08 09:30:00,52.83,52.84,52.67,52.75,215400.0,28.9033,28.9088,28.8158,28.8595,215400.0
2013-05-08 09:35:00,52.75,52.81,52.73,52.79,117300.0,28.8595,28.8924,28.8486,28.8814,117300.0
2013-05-08 09:40:00,52.78,52.9,52.78,52.88,132600.0,28.8759,28.9416,28.8759,28.9307,132600.0
2013-05-08 09:45:00,52.88,52.9,52.82,52.88,144700.0,28.9307,28.9416,28.8978,28.9307,144700.0
2013-05-08 09:50:00,52.88,52.9,52.8,52.83,132800.0,28.9307,28.9416,28.8869,28.9033,132800.0
2013-05-08 09:55:00,52.82,52.83,52.73,52.76,108500.0,28.8978,28.9033,28.8486,28.865,108500.0
2013-05-08 10:00:00,52.78,52.83,52.75,52.83,102300.0,28.8759,28.9033,28.8595,28.9033,102300.0
2013-05-08 10:05:00,52.82,52.89,52.76,52.89,250200.0,28.8978,28.9361,28.865,28.9361,250200.0
2013-05-08 10:10:00,52.89,52.9,52.79,52.85,96000.0,28.9361,28.9416,28.8814,28.9142,96000.0
2013-05-08 10:15:00,52.86,52.86,52.74,52.75,115300.0,28.9197,28.9197,28.8541,28.8595,115300.0
2013-05-08 10:20:00,52.75,52.81,52.75,52.77,86500.0,28.8595,28.8924,28.8595,28.8705,86500.0
2013-05-08 10:25:00,52.77,52.86,52.74,52.82,152500.0,28.8705,28.9197,28.8541,28.8978,152500.0
2013-05-08 10:30:00,52.82,52.92,52.81,52.91,142000.0,28.8978,28.9525,28.8924,28.9471,142000.0
2013-05-08 10:35:00,52.91,52.99,52.89,52.99,180000.0,28.9471,28.9908,28.9361,28.9908,180000.0
2013-05-08 10:40:00,52.98,52.99,52.94,52.98,83700.0,28.9854,28.9908,28.9635,28.9854,83700.0
2013-05-08 10:45:00,52.98,52.98,52.85,52.87,93300.0,28.9854,28.9854,28.9142,28.9252,93300.0
2013-05-08 10:50:00,52.87,52.89,52.85,52.86,74400.0,28.9252,28.9361,28.9142,28.9197,74400.0
2013-05-08 10:55:00,52.87,52.93,52.85,52.88,76900.0,28.9252,28.958,28.9142,28.9307,76900.0
2013-05-08 11:00:00,52.87,52.88,52.83,52.85,48500.0,28.9252,28.9307,28.9033,28.9142,48500.0
2013-05-08 11:05:00,52.84,52.89,52.84,52.88,40300.0,28.9088,28.9361,28.9088,28.9307,40300.0
2013-05-08 11:10:00,52.88,52.89,52.84,52.86,65300.0,28.9307,28.9361,28.9088,28.9197,65300.0
2013-05-08 11:15:00,52.85,52.9,52.85,52.88,57200.0,28.9142,28.9416,28.9142,28.9307,57200.0
2013-05-08 11:20:00,52.89,52.92,52.88,52.91,60900.0,28.9361,28.9525,28.9307,28.9471,60900.0
2013-05-08 11:25:00,52.92,52.94,52.91,52.93,40100.0,28.9525,28.9635,28.9471,28.958,40100.0
2013-05-08 11:30:00,52.93,52.93,52.91,52.93,44600.0,28.958,28.958,28.9471,28.958,44600.0
2013-05-08 11:35:00,52.93,52.93,52.91,52.92,25900.0,28.958,28.958,28.9471,28.9525,25900.0
2013-05-08 11:40:00,52.91,52.94,52.91,52.91,59300.0,28.9471,28.9635,28.9471,28.9471,59300.0
2013-05-08 11:45:00,52.91,52.92,52.91,52.91,14900.0,28.9471,28.9525,28.9471,28.9471,14900.0
2013-05-08 11:50:00,52.92,52.98,52.91,52.97,59100.0,28.9525,28.9854,28.9471,28.9799,59100.0
2013-05-08 11:55:00,52.98,53.02,52.96,52.97,202800.0,28.9854,29.0073,28.9744,28.9799,202800.0
2013-05-08 12:00:00,52.97,53.01,52.96,53.0,40700.0,28.9799,29.0018,28.9744,28.9963,40700.0
2013-05-08 12:05:00,53.0,53.01,52.98,53.0,49800.0,28.9963,29.0018,28.9854,28.9963,49800.0
2013-05-08 12:10:00,52.99,53.02,52.98,53.0,33000.0,28.9908,29.0073,28.9854,28.9963,33000.0
2013-05-08 12:15:00,53.0,53.02,52.99,53.01,61700.0,28.9963,29.0073,28.9908,29.0018,61700.0
2013-05-08 12:20:00,53.01,53.02,52.99,52.99,32500.0,29.0018,29.0073,28.9908,28.9908,32500.0
2013-05-08 12:25:00,52.99,53.04,52.99,53.01,38700.0,28.9908,29.0182,28.9908,29.0018,38700.0
2013-05-08 12:30:00,53.0,53.02,53.0,53.01,29400.0,28.9963,29.0073,28.9963,29.0018,29400.0
2013-05-08 12:35:00,53.01,53.01,52.97,52.98,49300.0,29.0018,29.0018,28.9799,28.9854,49300.0
2013-05-08 12:40:00,52.98,52.98,52.96,52.97,28900.0,28.9854,28.9854,28.9744,28.9799,28900.0
2013-05-08 12:45:00,52.96,52.98,52.96,52.98,34900.0,28.9744,28.9854,28.9744,28.9854,34900.0
2013-05-08 12:50:00,52.97,53.01,52.97,52.98,54600.0,28.9799,29.0018,28.9799,28.9854,54600.0
2013-05-08 12:55:00,52.99,53.0,52.96,52.99,34400.0,28.9908,28.9963,28.9744,28.9908,34400.0
2013-05-08 13:00:00,52.99,53.0,52.95,52.97,101600.0,28.9908,28.9963,28.969,28.9799,101600.0
2013-05-08 13:05:00,52.97,53.06,52.97,53.05,134800.0,28.9799,29.0291,28.9799,29.0237,134800.0
2013-05-08 13:10:00,53.05,53.05,53.0,53.02,52000.0,29.0237,29.0237,28.9963,29.0073,52000.0
2013-05-08 13:15:00,53.01,53.03,53.0,53.01,40300.0,29.0018,29.0127,28.9963,29.0018,40300.0
2013-05-08 13:20:00,53.01,53.05,53.0,53.03,52300.0,29.0018,29.0237,28.9963,29.0127,52300.0
2013-05-08 13:25:00,53.04,53.04,53.03,53.03,26700.0,29.0182,29.0182,29.0127,29.0127,26700.0
2013-05-08 13:30:00,53.03,53.04,53.02,53.02,41700.0,29.0127,29.0182,29.0073,29.0073,41700.0
2013-05-08 13:35:00,53.03,53.03,52.98,52.98,44400.0,29.0127,29.0127,28.9854,28.9854,44400.0
2013-05-08 13:40:00,52.98,53.0,52.94,52.96,76400.0,28.9854,28.9963,28.9635,28.9744,76400.0
2013-05-08 13:45:00,52.96,52.98,52.95,52.97,63900.0,28.9744,28.9854,28.969,28.9799,63900.0
2013-05-08 13:50:00,52.97,53.0,52.96,52.99,38200.0,28.9799,28.9963,28.9744,28.9908,38200.0
2013-05-08 13:55:00,53.0,53.02,52.97,53.02,83600.0,28.9963,29.0073,28.9799,29.0073,83600.0
2013-05-08 14:00:00,53.02,53.03,53.0,53.03,51900.0,29.0073,29.0127,28.9963,29.0127,51900.0
2013-05-08 14:05:00,53.03,53.06,53.02,53.06,58400.0,29.0127,29.0291,29.0073,29.0291,58400.0
2013-05-08 14:10:00,53.06,53.15,53.05,53.14,204900.0,29.0291,29.0784,29.0237,29.0729,204900.0
2013-05-08 14:15:00,53.15,53.15,53.06,53.07,55100.0,29.0784,29.0784,29.0291,29.0346,55100.0
2013-05-08 14:20:00,53.06,53.08,53.01,53.01,83000.0,29.0291,29.0401,29.0018,29.0018,83000.0
2013-05-08 14:25:00,53.01,53.06,52.99,53.05,68200.0,29.0018,29.0291,28.9908,29.0237,68200.0
2013-05-08 14:30:00,53.06,53.07,53.01,53.02,104600.0,29.0291,29.0346,29.0018,29.0073,104600.0
2013-05-08 14:35:00,53.03,53.03,52.96,53.0,89500.0,29.0127,29.0127,28.9744,28.9963,89500.0
2013-05-08 14:40:00,52.99,53.02,52.98,53.02,44400.0,28.9908,29.0073,28.9854,29.0073,44400.0
2013-05-08 14:45:00,53.01,53.02,52.95,52.97,64800.0,29.0018,29.0073,28.969,28.9799,64800.0
2013-05-08 14:50:00,52.97,53.0,52.97,52.99,45100.0,28.9799,28.9963,28.9799,28.9908,45100.0
2013-05-08 14:55:00,53.0,53.0,52.95,52.98,42800.0,28.9963,28.9963,28.969,28.9854,42800.0
2013-05-08 15:00:00,52.98,52.99,52.96,52.98,62500.0,28.9854,28.9908,28.9744,28.9854,62500.0
2013-05-08 15:05:00,52.98,53.0,52.95,52.99,61300.0,28.9854,28.9963,28.969,28.9908,61300.0
2013-05-08 15:10:00,52.99,53.0,52.97,52.98,69400.0,28.9908,28.9963,28.9799,28.9854,69400.0
2013-05-08 15:15:00,52.98,52.98,52.94,52.95,72900.0,28.9854,28.9854,28.9635,28.969,72900.0
2013-05-08 15:20:00,52.94,52.99,52.94,52.99,51800.0,28.9635,28.9908,28.9635,28.9908,51800.0
2013-05-08 15:25:00,52.99,53.03,52.98,53.02,81800.0,28.9908,29.0127,28.9854,29.0073,81800.0
2013-05-08 15:30:00,53.02,53.06,53.01,53.06,175600.0,29.0073,29.0291,29.0018,29.0291,175600.0
2013-05-08 15:35:00,53.05,53.07,53.03,53.04,96100.0,29.0237,29.0346,29.0127,29.0182,96100.0
2013-05-08 15:40:00,53.04,53.08,53.03,53.07,72700.0,29.0182,29.0401,29.0127,29.0346,72700.0
2013-05-08 15:45:00,53.07,53.11,53.07,53.09,126900.0,29.0346,29.0565,29.0346,29.0455,126900.0
2013-05-08 15:50:00,53.1,53.11,53.06,53.11,141900.0,29.051,29.0565,29.0291,29.0565,141900.0
2013-05-08 15:55:00,53.11,53.12,53.06,53.1,277600.0,29.0565,29.062,29.0291,29.051,277600.0
2013-05-09 09:30:00,53.02,53.02,52.9,52.98,156300.0,29.0073,29.0073,28.9416,28.9854,156300.0
2013-05-09 09:35:00,53.0,53.03,52.88,52.95,74100.0,28.9963,29.0127,28.9307,28.969,74100.0
2013-05-09 09:40:00,52.94,52.98,52.87,52.89,47400.0,28.9635,28.9854,28.9252,28.9361,47400.0
2013-05-09 09:45:00,52.89,52.96,52.88,52.91,44100.0,28.9361,28.9744,28.9307,28.9471,44100.0
2013-05-09 09:50:00,52.91,53.02,52.91,53.02,55600.0,28.9471,29.0073,28.9471,29.0073,55600.0
2013-05-09 09:55:00,53.02,53.02,52.88,52.94,160900.0,29.0073,29.0073,28.9307,28.9635,160900.0
2013-05-09 10:00:00,52.94,52.96,52.92,52.95,70100.0,28.9635,28.9744,28.9525,28.969,70100.0
2013-05-09 10:05:00,52.94,52.98,52.89,52.92,110700.0,28.9635,28.9854,28.9361,28.9525,110700.0
2013-05-09 10:10:00,52.92,52.98,52.92,52.98,56400.0,28.9525,28.9854,28.9525,28.9854,56400.0
2013-05-09 10:15:00,52.97,53.01,52.9,52.9,77000.0,28.9799,29.0018,28.9416,28.9416,77000.0
2013-05-09 10:20:00,52.89,52.9,52.78,52.78,147300.0,28.9361,28.9416,28.8759,28.8759,147300.0
2013-05-09 10:25:00,52.78,52.87,52.75,52.78,153400.0,28.8759,28.9252,28.8595,28.8759,153400.0
2013-05-09 10:30:00,52.79,52.86,52.77,52.83,93800.0,28.8814,28.9197,28.8705,28.9033,93800.0
2013-05-09 10:35:00,52.81,52.86,52.77,52.79,76600.0,28.8924,28.9197,28.8705,28.8814,76600.0
2013-05-09 10:40:00,52.78,52.8,52.72,52.77,99400.0,28.8759,28.8869,28.8431,28.8705,99400.0
2013-05-09 10:45:00,52.77,52.81,52.74,52.81,49200.0,28.8705,28.8924,28.8541,28.8924,49200.0
2013-05-09 10:50:00,52.82,52.82,52.79,52.8,37700.0,28.8978,28.8978,28.8814,28.8869,37700.0
2013-05-09 10:55:00,52.8,52.82,52.72,52.72,151900.0,28.8869,28.8978,28.8431,28.8431,151900.0
2013-05-09 11:00:00,52.72,52.8,52.69,52.79,168200.0,28.8431,28.8869,28.8267,28.8814,168200.0
2013-05-09 11:05:00,52.79,52.79,52.68,52.73,146200.0,28.8814,28.8814,28.8212,28.8486,146200.0
2013-05-09 11:10:00,52.73,52.75,52.65,52.68,87400.0,28.8486,28.8595,28.8048,28.8212,87400.0
2013-05-09 11:15:00,52.67,52.7,52.63,52.66,101000.0,28.8158,28.8322,28.7939,28.8103,101000.0
2013-05-09 11:20:00,52.67,52.71,52.66,52.71,65400.0,28.8158,28.8377,28.8103,28.8377,65400.0
2013-05-09 11:25:00,52.71,52.75,52.7,52.73,71600.0,28.8377,28.8595,28.8322,28.8486,71600.0
2013-05-09 11:30:00,52.73,52.8,52.73,52.76,106600.0,28.8486,28.8869,28.8486,28.865,106600.0
2013-05-09 11:35:00,52.76,52.77,52.75,52.75,21900.0,28.865,28.8705,28.8595,28.8595,21900.0
2013-05-09 11:40:00,52.76,52.81,52.75,52.79,98500.0,28.865,28.8924,28.8595,28.8814,98500.0
2013-05-09 11:45:00,52.77,52.79,52.74,52.79,34000.0,28.8705,28.8814,28.8541,28.8814,34000.0
2013-05-09 11:50:00,52.78,52.82,52.78,52.82,43200.0,28.8759,28.8978,28.8759,28.8978,43200.0
2013-05-09 11:55:00,52.82,52.83,52.78,52.78,52400.0,28.8978,28.9033,28.8759,28.8759,52400.0
2013-05-09 12:00:00,52.78,52.79,52.78,52.78,19500.0,28.8759,28.8814,28.8759,28.8759,19500.0
2013-05-09 12:05:00,52.79,52.82,52.78,52.79,38600.0,28.8814,28.8978,28.8759,28.8814,38600.0
2013-05-09 12:10:00,52.8,52.8,52.78,52.79,33100.0,28.8869,28.8869,28.8759,28.8814,33100.0
2013-05-09 12:15:00,52.8,52.8,52.76,52.77,16500.0,28.8869,28.8869,28.865,28.8705,16500.0
2013-05-09 12:20:00,52.76,52.8,52.76,52.8,30600.0,28.865,28.8869,28.865,28.8869,30600.0
2013-05-09 12:25:00,52.8,52.8,52.76,52.77,25400.0,28.8869,28.8869,28.865,28.8705,25400.0
2013-05-09 12:30:00,52.78,52.81,52.78,52.79,25300.0,28.8759,28.8924,28.8759,28.8814,25300.0
2013-05-09 12:35:00,52.78,52.84,52.78,52.84,41400.0,28.8759,28.9088,28.8759,28.9088,41400.0
2013-05-09 12:40:00,52.85,52.88,52.84,52.86,78500.0,28.9142,28.9307,28.9088,28.9197,78500.0
2013-05-09 12:45:00,52.86,52.86,52.83,52.84,27700.0,28.9197,28.9197,28.9033,28.9088,27700.0
2013-05-09 12:50:00,52.83,52.85,52.83,52.84,24400.0,28.9033,28.9142,28.9033,28.9088,24400.0
2013-05-09 12:55:00,52.85,52.93,52.84,52.93,100600.0,28.9142,28.958,28.9088,28.958,100600.0
2013-05-09 13:00:00,52.92,52.95,52.91,52.95,69400.0,28.9525,28.969,28.9471,28.969,69400.0
2013-05-09 13:05:00,52.94,52.97,52.92,52.93,54500.0,28.9635,28.9799,28.9525,28.958,54500.0
2013-05-09 13:10:00,52.92,52.96,52.92,52.94,45000.0,28.9525,28.9744,28.9525,28.9635,45000.0
2013-05-09 13:15:00,52.94,52.96,52.91,52.95,82300.0,28.9635,28.9744,28.9471,28.969,82300.0
2013-05-09 13:20:00,52.95,52.97,52.94,52.95,38600.0,28.969,28.9799,28.9635,28.969,38600.0
2013-05-09 13:25:00,52.94,52.95,52.9,52.91,60300.0,28.9635,28.969,28.9416,28.9471,60300.0
2013-05-09 13:30:00,52.92,52.97,52.91,52.96,122800.0,28.9525,28.9799,28.9471,28.9744,122800.0
2013-05-09 13:35:00,52.96,52.96,52.92,52.93,43500.0,28.9744,28.9744,28.9525,28.958,43500.0
2013-05-09 13:40:00,52.92,52.94,52.89,52.91,63300.0,28.9525,28.9635,28.9361,28.9471,63300.0
2013-05-09 13:45:00,52.92,52.96,52.92,52.93,104000.0,28.9525,28.9744,28.9525,28.958,104000.0
2013-05-09 13:50:00,52.94,52.98,52.93,52.95,84700.0,28.9635,28.9854,28.958,28.969,84700.0
2013-05-09 13:55:00,52.96,52.99,52.94,52.97,60100.0,28.9744,28.9908,28.9635,28.9799,60100.0
2013-05-09 14:00:00,52.97,52.98,52.93,52.94,47100.0,28.9799,28.9854,28.958,28.9635,47100.0
2013-05-09 14:05:00,52.94,52.94,52.9,52.91,30200.0,28.9635,28.9635,28.9416,28.9471,30200.0
2013-05-09 14:10:00,52.91,52.92,52.87,52.87,73300.0,28.9471,28.9525,28.9252,28.9252,73300.0
2013-05-09 14:15:00,52.87,52.9,52.86,52.9,43900.0,28.9252,28.9416,28.9197,28.9416,43900.0
2013-05-09 14:20:00,52.9,52.91,52.88,52.89,46100.0,28.9416,28.9471,28.9307,28.9361,46100.0
2013-05-09 14:25:00,52.89,52.96,52.88,52.93,61400.0,28.9361,28.9744,28.9307,28.958,61400.0
2013-05-09 14:30:00,52.93,52.97,52.93,52.94,72600.0,28.958,28.9799,28.958,28.9635,72600.0
2013-05-09 14:35:00,52.93,52.93,52.87,52.89,66100.0,28.958,28.958,28.9252,28.9361,66100.0
2013-05-09 14:40:00,52.9,52.9,52.85,52.88,102300.0,28.9416,28.9416,28.9142,28.9307,102300.0
2013-05-09 14:45:00,52.88,52.9,52.85,52.86,77600.0,28.9307,28.9416,28.9142,28.9197,77600.0
2013-05-09 14:50:00,52.86,52.86,52.81,52.84,85800.0,28.9197,28.9197,28.8924,28.9088,85800.0
2013-05-09 14:55:00,52.83,52.84,52.75,52.78,104600.0,28.9033,28.9088,28.8595,28.8759,104600.0
2013-05-09 15:00:00,52.78,52.8,52.7,52.76,117500.0,28.8759,28.8869,28.8322,28.865,117500.0
2013-05-09 15:05:00,52.76,52.79,52.75,52.75,65300.0,28.865,28.8814,28.8595,28.8595,65300.0
2013-05-09 15:10:00,52.76,52.77,52.74,52.74,48100.0,28.865,28.8705,28.8541,28.8541,48100.0
2013-05-09 15:15:00,52.73,52.78,52.71,52.78,68900.0,28.8486,28.8759,28.8377,28.8759,68900.0
2013-05-09 15:20:00,52.77,52.85,52.76,52.84,92600.0,28.8705,28.9142,28.865,28.9088,92600.0
2013-05-09 15:25:00,52.84,52.85,52.78,52.8,80200.0,28.9088,28.9142,28.8759,28.8869,80200.0
2013-05-09 15:30:00,52.79,52.85,52.75,52.76,75500.0,28.8814,28.9142,28.8595,28.865,75500.0
2013-05-09 15:35:00,52.76,52.78,52.7,52.7,98300.0,28.865,28.8759,28.8322,28.8322,98300.0
2013-05-09 15:40:00,52.71,52.73,52.7,52.7,66700.0,28.8377,28.8486,28.8322,28.8322,66700.0
2013-05-09 15:45:00,52.7,52.7,52.64,52.67,217300.0,28.8322,28.8322,28.7994,28.8158,217300.0
2013-05-09 15:50:00,52.67,52.67,52.54,52.58,295700.0,28.8158,28.8158,28.7446,28.7665,295700.0
2013-05-09 15:55:00,52.58,52.7,52.58,52.7,348100.0,28.7665,28.8322,28.7665,28.8322,348100.0
2013-05-10 09:30:00,52.79,52.92,52.75,52.76,181400.0,28.8814,28.9525,28.8595,28.865,181400.0
2013-05-10 09:35:00,52.79,52.86,52.76,52.86,93400.0,28.8814,28.9197,28.865,28.9197,93400.0
2013-05-10 09:40:00,52.86,52.91,52.84,52.86,63400.0,28.9197,28.9471,28.9088,28.9197,63400.0
2013-05-10 09:45:00,52.86,52.86,52.65,52.68,168900.0,28.9197,28.9197,28.8048,28.8212,168900.0
2013-05-10 09:50:00,52.68,52.7,52.59,52.6,123200.0,28.8212,28.8322,28.772,28.7775,123200.0
2013-05-10 09:55:00,52.6,52.95,52.58,52.88,135400.0,28.7775,28.969,28.7665,28.9307,135400.0
2013-05-10 10:00:00,52.88,52.9,52.79,52.8,80300.0,28.9307,28.9416,28.8814,28.8869,80300.0
2013-05-10 10:05:00,52.8,52.85,52.78,52.8,89500.0,28.8869,28.9142,28.8759,28.8869,89500.0
2013-05-10 10:10:00,52.81,52.85,52.75,52.75,57500.0,28.8924,28.9142,28.8595,28.8595,57500.0
2013-05-10 10:15:00,52.76,52.83,52.75,52.77,61600.0,28.865,28.9033,28.8595,28.8705,61600.0
2013-05-10 10:20:00,52.77,52.82,52.75,52.82,68100.0,28.8705,28.8978,28.8595,28.8978,68100.0
2013-05-10 10:25:00,52.81,52.81,52.73,52.74,67000.0,28.8924,28.8924,28.8486,28.8541,67000.0
2013-05-10 10:30:00,52.73,52.74,52.64,52.66,86200.0,28.8486,28.8541,28.7994,28.8103,86200.0
2013-05-10 10:35:00,52.66,52.68,52.6,52.62,114700.0,28.8103,28.8212,28.7775,28.7884,114700.0
2013-05-10 10:40:00,52.62,52.62,52.58,52.6,90200.0,28.7884,28.7884,28.7665,28.7775,90200.0
2013-05-10 10:45:00,52.6,52.61,52.57,52.61,469600.0,28.7775,28.7829,28.7611,28.7829,469600.0
2013-05-10 10:50:00,52.61,52.67,52.59,52.65,86000.0,28.7829,28.8158,28.772,28.8048,86000.0
2013-05-10 10:55:00,52.66,52.78,52.65,52.78,88500.0,28.8103,28.8759,28.8048,28.8759,88500.0
2013-05-10 11:00:00,52.79,52.8,52.76,52.76,51600.0,28.8814,28.8869,28.865,28.865,51600.0
2013-05-10 11:05:00,52.77,52.83,52.77,52.8,63100.0,28.8705,28.9033,28.8705,28.8869,63100.0
2013-05-10 11:10:00,52.8,52.81,52.76,52.77,28400.0,28.8869,28.8924,28.865,28.8705,28400.0
2013-05-10 11:15:00,52.77,52.77,52.71,52.74,36900.0,28.8705,28.8705,28.8377,28.8541,36900.0
2013-05-10 11:20:00,52.73,52.74,52.69,52.71,46300.0,28.8486,28.8541,28.8267,28.8377,46300.0
2013-05-10 11:25:00,52.7,52.73,52.68,52.73,33200.0,28.8322,28.8486,28.8212,28.8486,33200.0
2013-05-10 11:30:00,52.74,52.78,52.73,52.76,33000.0,28.8541,28.8759,28.8486,28.865,33000.0
2013-05-10 11:35:00,52.76,52.77,52.72,52.72,30800.0,28.865,28.8705,28.8431,28.8431,30800.0
2013-05-10 11:40:00,52.72,52.73,52.67,52.69,41500.0,28.8431,28.8486,28.8158,28.8267,41500.0
2013-05-10 11:45:00,52.69,52.69,52.63,52.64,53100.0,28.8267,28.8267,28.7939,28.7994,53100.0
2013-05-10 11:50:00,52.64,52.65,52.57,52.59,82900.0,28.7994,28.8048,28.7611,28.772,82900.0
2013-05-10 11:55:00,52.59,52.62,52.58,52.6,47700.0,28.772,28.7884,28.7665,28.7775,47700.0
2013-05-10 12:00:00,52.6,52.63,52.58,52.58,32200.0,28.7775,28.7939,28.7665,28.7665,32200.0
2013-05-10 12:05:00,52.59,52.59,52.54,52.57,59800.0,28.772,28.772,28.7446,28.7611,59800.0
2013-05-10 12:10:00,52.57,52.63,52.57,52.63,42300.0,28.7611,28.7939,28.7611,28.7939,42300.0
2013-05-10 12:15:00,52.62,52.66,52.62,52.65,30500.0,28.7884,28.8103,28.7884,28.8048,30500.0
2013-05-10 12:20:00,52.65,52.67,52.64,52.67,20000.0,28.8048,28.8158,28.7994,28.8158,20000.0
2013-05-10 12:25:00,52.66,52.69,52.65,52.65,29900.0,28.8103,28.8267,28.8048,28.8048,29900.0
2013-05-10 12:30:00,52.65,52.7,52.65,52.7,27900.0,28.8048,28.8322,28.8048,28.8322,27900.0
2013-05-10 12:35:00,52.69,52.7,52.64,52.66,38300.0,28.8267,28.8322,28.7994,28.8103,38300.0
2013-05-10 12:40:00,52.67,52.73,52.66,52.7,40900.0,28.8158,28.8486,28.8103,28.8322,40900.0
2013-05-10 12:45:00,52.71,52.75,52.66,52.69,43000.0,28.8377,28.8595,28.8103,28.8267,43000.0
2013-05-10 12:50:00,52.7,52.73,52.67,52.67,29300.0,28.8322,28.8486,28.8158,28.8158,29300.0
2013-05-10 12:55:00,52.68,52.71,52.68,52.69,38300.0,28.8212,28.8377,28.8212,28.8267,38300.0
2013-05-10 13:00:00,52.69,52.73,52.69,52.73,39700.0,28.8267,28.8486,28.8267,28.8486,39700.0
2013-05-10 13:05:00,52.72,52.76,52.7,52.74,58700.0,28.8431,28.865,28.8322,28.8541,58700.0
2013-05-10 13:10:00,52.75,52.75,52.71,52.72,24000.0,28.8595,28.8595,28.8377,28.8431,24000.0
2013-05-10 13:15:00,52.72,52.74,52.71,52.73,15700.0,28.8431,28.8541,28.8377,28.8486,15700.0
2013-05-10 13:20:00,52.73,52.76,52.72,52.76,18200.0,28.8486,28.865,28.8431,28.865,18200.0
2013-05-10 13:25:00,52.76,52.83,52.75,52.82,32600.0,28.865,28.9033,28.8595,28.8978,32600.0
2013-05-10 13:30:00,52.82,52.82,52.76,52.77,38700.0,28.8978,28.8978,28.865,28.8705,38700.0
2013-05-10 13:35:00,52.76,52.77,52.74,52.75,21900.0,28.865,28.8705,28.8541,28.8595,21900.0
2013-05-10 13:40:00,52.75,52.75,52.69,52.69,54800.0,28.8595,28.8595,28.8267,28.8267,54800.0
2013-05-10 13:45:00,52.69,52.7,52.66,52.68,35900.0,28.8267,28.8322,28.8103,28.8212,35900.0
2013-05-10 13:50:00,52.68,52.71,52.68,52.7,25300.0,28.8212,28.8377,28.8212,28.8322,25300.0
2013-05-10 13:55:00,52.71,52.73,52.69,52.69,31400.0,28.8377,28.8486,28.8267,28.8267,31400.0
2013-05-10 14:00:00,52.69,52.7,52.66,52.66,32700.0,28.8267,28.8322,28.8103,28.8103,32700.0
2013-05-10 14:05:00,52.66,52.73,52.66,52.71,43100.0,28.8103,28.8486,28.8103,28.8377,43100.0
2013-05-10 14:10:00,52.72,52.73,52.68,52.68,55600.0,28.8431,28.8486,28.8212,28.8212,55600.0
2013-05-10 14:15:00,52.69,52.69,52.63,52.63,39700.0,28.8267,28.8267,28.7939,28.7939,39700.0
2013-05-10 14:20:00,52.63,52.64,52.62,52.62,27600.0,28.7939,28.7994,28.7884,28.7884,27600.0
2013-05-10 14:25:00,52.63,52.68,52.62,52.67,21500.0,28.7939,28.8212,28.7884,28.8158,21500.0
2013-05-10 14:30:00,52.67,52.69,52.66,52.67,38600.0,28.8158,28.8267,28.8103,28.8158,38600.0
2013-05-10 14:35:00,52.67,52.67,52.64,52.67,18300.0,28.8158,28.8158,28.7994,28.8158,18300.0
2013-05-10 14:40:00,52.66,52.69,52.65,52.67,27600.0,28.8103,28.8267,28.8048,28.8158,27600.0
2013-05-10 14:45:00,52.68,52.69,52.67,52.68,31200.0,28.8212,28.8267,28.8158,28.8212,31200.0
2013-05-10 14:50:00,52.68,52.7,52.67,52.69,34000.0,28.8212,28.8322,28.8158,28.8267,34000.0
2013-05-10 14:55:00,52.69,52.7,52.64,52.64,25600.0,28.8267,28.8322,28.7994,28.7994,25600.0
2013-05-10 15:00:00,52.64,52.69,52.64,52.68,37400.0,28.7994,28.8267,28.7994,28.8212,37400.0
2013-05-10 15:05:00,52.68,52.69,52.65,52.68,133600.0,28.8212,28.8267,28.8048,28.8212,133600.0
2013-05-10 15:10:00,52.68,52.72,52.67,52.69,32800.0,28.8212,28.8431,28.8158,28.8267,32800.0
2013-05-10 15:15:00,52.69,52.71,52.67,52.68,35700.0,28.8267,28.8377,28.8158,28.8212,35700.0
2013-05-10 15:20:00,52.69,52.73,52.69,52.73,40800.0,28.8267,28.8486,28.8267,28.8486,40800.0
2013-05-10 15:25:00,52.73,52.74,52.7,52.7,49900.0,28.8486,28.8541,28.8322,28.8322,49900.0
2013-05-10 15:30:00,52.71,52.72,52.68,52.71,55100.0,28.8377,28.8431,28.8212,28.8377,55100.0
2013-05-10 15:35:00,52.72,52.76,52.71,52.76,172900.0,28.8431,28.865,28.8377,28.865,172900.0
2013-05-10 15:40:00,52.75,52.85,52.74,52.8,80300.0,28.8595,28.9142,28.8541,28.8869,80300.0
2013-05-10 15:45:00,52.81,52.89,52.81,52.88,143100.0,28.8924,28.9361,28.8924,28.9307,143100.0
2013-05-10 15:50:00,52.88,52.9,52.86,52.88,188600.0,28.9307,28.9416,28.9197,28.9307,188600.0
2013-05-10 15:55:00,52.88,52.9,52.84,52.89,419400.0,28.9307,28.9416,28.9088,28.9361,419400.0
2013-05-13 09:30:00,52.83,52.89,52.63,52.65,140200.0,28.9033,28.9361,28.7939,28.8048,140200.0
2013-05-13 09:35:00,52.65,52.68,52.5,52.5,143500.0,28.8048,28.8212,28.7228,28.7228,143500.0
2013-05-13 09:40:00,52.51,52.57,52.41,52.41,138400.0,28.7282,28.7611,28.6735,28.6735,138400.0
2013-05-13 09:45:00,52.41,52.55,52.41,52.52,62600.0,28.6735,28.7501,28.6735,28.7337,62600.0
2013-05-13 09:50:00,52.52,52.54,52.43,52.48,81600.0,28.7337,28.7446,28.6845,28.7118,81600.0
2013-05-13 09:55:00,52.48,52.54,52.46,52.49,65200.0,28.7118,28.7446,28.7009,28.7173,65200.0
2013-05-13 10:00:00,52.5,52.58,52.49,52.58,136200.0,28.7228,28.7665,28.7173,28.7665,136200.0
2013-05-13 10:05:00,52.58,52.65,52.57,52.64,78300.0,28.7665,28.8048,28.7611,28.7994,78300.0
2013-05-13 10:10:00,52.63,52.7,52.63,52.69,63800.0,28.7939,28.8322,28.7939,28.8267,63800.0
2013-05-13 10:15:00,52.7,52.74,52.67,52.69,67200.0,28.8322,28.8541,28.8158,28.8267,67200.0
2013-05-13 10:20:00,52.69,52.73,52.63,52.71,100700.0,28.8267,28.8486,28.7939,28.8377,100700.0
2013-05-13 10:25:00,52.71,52.72,52.65,52.65,72400.0,28.8377,28.8431,28.8048,28.8048,72400.0
2013-05-13 10:30:00,52.65,52.71,52.64,52.71,36000.0,28.8048,28.8377,28.7994,28.8377,36000.0
2013-05-13 10:35:00,52.71,52.71,52.66,52.67,32000.0,28.8377,28.8377,28.8103,28.8158,32000.0
2013-05-13 10:40:00,52.68,52.69,52.62,52.63,35500.0,28.8212,28.8267,28.7884,28.7939,35500.0
2013-05-13 10:45:00,52.63,52.69,52.63,52.68,37800.0,28.7939,28.8267,28.7939,28.8212,37800.0
2013-05-13 10:50:00,52.69,52.71,52.65,52.7,44300.0,28.8267,28.8377,28.8048,28.8322,44300.0
2013-05-13 10:55:00,52.71,52.75,52.68,52.7,78600.0,28.8377,28.8595,28.8212,28.8322,78600.0
2013-05-13 11:00:00,52.7,52.71,52.66,52.67,37600.0,28.8322,28.8377,28.8103,28.8158,37600.0
2013-05-13 11:05:00,52.68,52.73,52.65,52.73,20700.0,28.8212,28.8486,28.8048,28.8486,20700.0
2013-05-13 11:10:00,52.72,52.76,52.72,52.73,37100.0,28.8431,28.865,28.8431,28.8486,37100.0
2013-05-13 11:15:00,52.75,52.76,52.72,52.73,45600.0,28.8595,28.865,28.8431,28.8486,45600.0
2013-05-13 11:20:00,52.73,52.75,52.69,52.71,65000.0,28.8486,28.8595,28.8267,28.8377,65000.0
2013-05-13 11:25:00,52.72,52.75,52.69,52.74,49000.0,28.8431,28.8595,28.8267,28.8541,49000.0
2013-05-13 11:30:00,52.75,52.79,52.71,52.73,57600.0,28.8595,28.8814,28.8377,28.8486,57600.0
2013-05-13 11:35:00,52.74,52.78,52.74,52.76,28400.0,28.8541,28.8759,28.8541,28.865,28400.0
2013-05-13 11:40:00,52.75,52.76,52.72,52.74,32500.0,28.8595,28.865,28.8431,28.8541,32500.0
2013-05-13 11:45:00,52.75,52.77,52.73,52.76,33600.0,28.8595,28.8705,28.8486,28.865,33600.0
2013-05-13 11:50:00,52.77,52.79,52.76,52.76,29100.0,28.8705,28.8814,28.865,28.865,29100.0
2013-05-13 11:55:00,52.76,52.78,52.74,52.78,36300.0,28.865,28.8759,28.8541,28.8759,36300.0
2013-05-13 12:00:00,52.78,52.78,52.76,52.77,13500.0,28.8759,28.8759,28.865,28.8705,13500.0
2013-05-13 12:05:00,52.77,52.82,52.77,52.81,37400.0,28.8705,28.8978,28.8705,28.8924,37400.0
2013-05-13 12:10:00,52.81,52.82,52.77,52.79,66800.0,28.8924,28.8978,28.8705,28.8814,66800.0
2013-05-13 12:15:00,52.79,52.81,52.78,52.79,31200.0,28.8814,28.8924,28.8759,28.8814,31200.0
2013-05-13 12:20:00,52.8,52.8,52.77,52.79,37800.0,28.8869,28.8869,28.8705,28.8814,37800.0
2013-05-13 12:25:00,52.79,52.79,52.73,52.73,38500.0,28.8814,28.8814,28.8486,28.8486,38500.0
2013-05-13 12:30:00,52.74,52.76,52.71,52.71,36200.0,28.8541,28.865,28.8377,28.8377,36200.0
2013-05-13 12:35:00,52.72,52.72,52.67,52.67,68500.0,28.8431,28.8431,28.8158,28.8158,68500.0
2013-05-13 12:40:00,52.67,52.69,52.66,52.68,14600.0,28.8158,28.8267,28.8103,28.8212,14600.0
2013-05-13 12:45:00,52.68,52.69,52.65,52.65,38400.0,28.8212,28.8267,28.8048,28.8048,38400.0
2013-05-13 12:50:00,52.65,52.68,52.65,52.67,17400.0,28.8048,28.8212,28.8048,28.8158,17400.0
2013-05-13 12:55:00,52.66,52.67,52.64,52.65,28400.0,28.8103,28.8158,28.7994,28.8048,28400.0
2013-05-13 13:00:00,52.64,52.65,52.6,52.6,61900.0,28.7994,28.8048,28.7775,28.7775,61900.0
2013-05-13 13:05:00,52.6,52.62,52.6,52.62,21600.0,28.7775,28.7884,28.7775,28.7884,21600.0
2013-05-13 13:10:00,52.61,52.62,52.57,52.57,32100.0,28.7829,28.7884,28.7611,28.7611,32100.0
2013-05-13 13:15:00,52.57,52.6,52.57,52.58,34500.0,28.7611,28.7775,28.7611,28.7665,34500.0
2013-05-13 13:20:00,52.59,52.61,52.56,52.56,57900.0,28.772,28.7829,28.7556,28.7556,57900.0
2013-05-13 13:25:00,52.57,52.57,52.53,52.55,43500.0,28.7611,28.7611,28.7392,28.7501,43500.0
2013-05-13 13:30:00,52.55,52.6,52.54,52.56,67000.0,28.7501,28.7775,28.7446,28.7556,67000.0
2013-05-13 13:35:00,52.56,52.58,52.53,52.53,46300.0,28.7556,28.7665,28.7392,28.7392,46300.0
2013-05-13 13:40:00,52.54,52.55,52.53,52.53,46100.0,28.7446,28.7501,28.7392,28.7392,46100.0
2013-05-13 13:45:00,52.53,52.56,52.53,52.56,28900.0,28.7392,28.7556,28.7392,28.7556,28900.0
2013-05-13 13:50:00,52.55,52.56,52.54,52.55,23000.0,28.7501,28.7556,28.7446,28.7501,23000.0
2013-05-13 13:55:00,52.56,52.6,52.55,52.59,59600.0,28.7556,28.7775,28.7501,28.772,59600.0
2013-05-13 14:00:00,52.58,52.59,52.55,52.58,40000.0,28.7665,28.772,28.7501,28.7665,40000.0
2013-05-13 14:05:00,52.58,52.61,52.58,52.61,32100.0,28.7665,28.7829,28.7665,28.7829,32100.0
2013-05-13 14:10:00,52.61,52.62,52.56,52.57,58500.0,28.7829,28.7884,28.7556,28.7611,58500.0
2013-05-13 14:15:00,52.57,52.58,52.54,52.54,38000.0,28.7611,28.7665,28.7446,28.7446,38000.0
2013-05-13 14:20:00,52.54,52.55,52.53,52.55,27100.0,28.7446,28.7501,28.7392,28.7501,27100.0
2013-05-13 14:25:00,52.54,52.57,52.54,52.56,27100.0,28.7446,28.7611,28.7446,28.7556,27100.0
2013-05-13 14:30:00,52.56,52.61,52.56,52.59,37400.0,28.7556,28.7829,28.7556,28.772,37400.0
2013-05-13 14:35:00,52.58,52.6,52.57,52.59,31600.0,28.7665,28.7775,28.7611,28.772,31600.0
2013-05-13 14:40:00,52.59,52.63,52.58,52.6,36900.0,28.772,28.7939,28.7665,28.7775,36900.0
2013-05-13 14:45:00,52.61,52.61,52.59,52.59,27500.0,28.7829,28.7829,28.772,28.772,27500.0
2013-05-13 14:50:00,52.6,52.61,52.59,52.59,63400.0,28.7775,28.7829,28.772,28.772,63400.0
2013-05-13 14:55:00,52.6,52.62,52.59,52.62,60900.0,28.7775,28.7884,28.772,28.7884,60900.0
2013-05-13 15:00:00,52.62,52.64,52.59,52.6,54600.0,28.7884,28.7994,28.772,28.7775,54600.0
2013-05-13 15:05:00,52.6,52.61,52.58,52.6,68400.0,28.7775,28.7829,28.7665,28.7775,68400.0
2013-05-13 15:10:00,52.6,52.61,52.55,52.57,72800.0,28.7775,28.7829,28.7501,28.7611,72800.0
2013-05-13 15:15:00,52.57,52.59,52.55,52.57,50400.0,28.7611,28.772,28.7501,28.7611,50400.0
2013-05-13 15:20:00,52.57,52.58,52.55,52.57,58800.0,28.7611,28.7665,28.7501,28.7611,58800.0
2013-05-13 15:25:00,52.57,52.61,52.57,52.61,42900.0,28.7611,28.7829,28.7611,28.7829,42900.0
2013-05-13 15:30:00,52.6,52.62,52.59,52.62,54100.0,28.7775,28.7884,28.772,28.7884,54100.0
2013-05-13 15:35:00,52.61,52.64,52.59,52.6,63500.0,28.7829,28.7994,28.772,28.7775,63500.0
2013-05-13 15:40:00,52.6,52.61,52.57,52.57,49600.0,28.7775,28.7829,28.7611,28.7611,49600.0
2013-05-13 15:45:00,52.57,52.59,52.55,52.58,83400.0,28.7611,28.772,28.7501,28.7665,83400.0
2013-05-13 15:50:00,52.58,52.59,52.53,52.55,187800.0,28.7665,28.772,28.7392,28.7501,187800.0
2013-05-13 15:55:00,52.54,52.58,52.54,52.57,253800.0,28.7446,28.7665,28.7446,28.7611,253800.0
2013-05-14 09:30:00,52.5,52.5,52.41,52.48,224700.0,28.7228,28.7228,28.6735,28.7118,224700.0
2013-05-14 09:35:00,52.49,52.63,52.46,52.63,160000.0,28.7173,28.7939,28.7009,28.7939,160000.0
2013-05-14 09:40:00,52.62,52.68,52.55,52.55,77200.0,28.7884,28.8212,28.7501,28.7501,77200.0
2013-05-14 09:45:00,52.56,52.61,52.55,52.58,119500.0,28.7556,28.7829,28.7501,28.7665,119500.0
2013-05-14 09:50:00,52.58,52.61,52.57,52.6,108600.0,28.7665,28.7829,28.7611,28.7775,108600.0
2013-05-14 09:55:00,52.6,52.69,52.58,52.66,114000.0,28.7775,28.8267,28.7665,28.8103,114000.0
2013-05-14 10:00:00,52.66,52.68,52.59,52.62,95800.0,28.8103,28.8212,28.772,28.7884,95800.0
2013-05-14 10:05:00,52.61,52.63,52.56,52.57,114400.0,28.7829,28.7939,28.7556,28.7611,114400.0
2013-05-14 10:10:00,52.58,52.63,52.56,52.6,172400.0,28.7665,28.7939,28.7556,28.7775,172400.0
2013-05-14 10:15:00,52.6,52.63,52.59,52.63,60100.0,28.7775,28.7939,28.772,28.7939,60100.0
2013-05-14 10:20:00,52.63,52.68,52.62,52.67,43000.0,28.7939,28.8212,28.7884,28.8158,43000.0
2013-05-14 10:25:00,52.68,52.72,52.67,52.67,81400.0,28.8212,28.8431,28.8158,28.8158,81400.0
2013-05-14 10:30:00,52.68,52.75,52.68,52.72,67300.0,28.8212,28.8595,28.8212,28.8431,67300.0
2013-05-14 10:35:00,52.71,52.77,52.69,52.77,75800.0,28.8377,28.8705,28.8267,28.8705,75800.0
2013-05-14 10:40:00,52.77,52.78,52.73,52.73,55500.0,28.8705,28.8759,28.8486,28.8486,55500.0
2013-05-14 10:45:00,52.73,52.8,52.73,52.8,72300.0,28.8486,28.8869,28.8486,28.8869,72300.0
2013-05-14 10:50:00,52.79,52.82,52.78,52.82,50800.0,28.8814,28.8978,28.8759,28.8978,50800.0
2013-05-14 10:55:00,52.81,52.85,52.81,52.84,57800.0,28.8924,28.9142,28.8924,28.9088,57800.0
2013-05-14 11:00:00,52.85,52.85,52.81,52.81,68400.0,28.9142,28.9142,28.8924,28.8924,68400.0
2013-05-14 11:05:00,52.82,52.83,52.79,52.8,53700.0,28.8978,28.9033,28.8814,28.8869,53700.0
2013-05-14 11:10:00,52.81,52.83,52.79,52.83,67100.0,28.8924,28.9033,28.8814,28.9033,67100.0
2013-05-14 11:15:00,52.83,52.86,52.82,52.86,75100.0,28.9033,28.9197,28.8978,28.9197,75100.0
2013-05-14 11:20:00,52.85,52.88,52.84,52.87,47200.0,28.9142,28.9307,28.9088,28.9252,47200.0
2013-05-14 11:25:00,52.87,52.9,52.83,52.9,105200.0,28.9252,28.9416,28.9033,28.9416,105200.0
2013-05-14 11:30:00,52.9,52.99,52.89,52.97,105100.0,28.9416,28.9908,28.9361,28.9799,105100.0
2013-05-14 11:35:00,52.98,52.98,52.94,52.97,106700.0,28.9854,28.9854,28.9635,28.9799,106700.0
2013-05-14 11:40:00,52.97,52.98,52.92,52.94,52700.0,28.9799,28.9854,28.9525,28.9635,52700.0
2013-05-14 11:45:00,52.94,53.0,52.94,52.97,72100.0,28.9635,28.9963,28.9635,28.9799,72100.0
2013-05-14 11:50:00,52.97,52.98,52.95,52.98,36700.0,28.9799,28.9854,28.969,28.9854,36700.0
2013-05-14 11:55:00,52.98,53.04,52.97,53.02,113000.0,28.9854,29.0182,28.9799,29.0073,113000.0
2013-05-14 12:00:00,53.03,53.03,52.99,53.0,28300.0,29.0127,29.0127,28.9908,28.9963,28300.0
2013-05-14 12:05:00,53.0,53.01,52.98,53.0,21200.0,28.9963,29.0018,28.9854,28.9963,21200.0
2013-05-14 12:10:00,52.99,53.03,52.99,53.02,34300.0,28.9908,29.0127,28.9908,29.0073,34300.0
2013-05-14 12:15:00,53.02,53.07,53.01,53.06,55500.0,29.0073,29.0346,29.0018,29.0291,55500.0
2013-05-14 12:20:00,53.07,53.07,53.0,53.04,48800.0,29.0346,29.0346,28.9963,29.0182,48800.0
2013-05-14 12:25:00,53.04,53.04,53.01,53.03,28000.0,29.0182,29.0182,29.0018,29.0127,28000.0
2013-05-14 12:30:00,53.03,53.04,53.02,53.03,23600.0,29.0127,29.0182,29.0073,29.0127,23600.0
2013-05-14 12:35:00,53.03,53.04,53.0,53.02,72100.0,29.0127,29.0182,28.9963,29.0073,72100.0
2013-05-14 12:40:00,53.01,53.03,53.0,53.01,39700.0,29.0018,29.0127,28.9963,29.0018,39700.0
2013-05-14 12:45:00,53.01,53.01,52.99,53.0,39500.0,29.0018,29.0018,28.9908,28.9963,39500.0
2013-05-14 12:50:00,53.0,53.01,52.99,53.01,65600.0,28.9963,29.0018,28.9908,29.0018,65600.0
2013-05-14 12:55:00,53.0,53.01,52.98,52.98,25600.0,28.9963,29.0018,28.9854,28.9854,25600.0
2013-05-14 13:00:00,52.98,53.0,52.98,53.0,15500.0,28.9854,28.9963,28.9854,28.9963,15500.0
2013-05-14 13:05:00,52.99,53.02,52.99,53.01,51100.0,28.9908,29.0073,28.9908,29.0018,51100.0
2013-05-14 13:10:00,53.01,53.03,52.98,52.98,28100.0,29.0018,29.0127,28.9854,28.9854,28100.0
2013-05-14 13:15:00,52.99,53.0,52.98,53.0,56600.0,28.9908,28.9963,28.9854,28.9963,56600.0
2013-05-14 13:20:00,52.99,53.03,52.99,53.02,38700.0,28.9908,29.0127,28.9908,29.0073,38700.0
2013-05-14 13:25:00,53.02,53.03,53.0,53.02,41000.0,29.0073,29.0127,28.9963,29.0073,41000.0
2013-05-14 13:30:00,53.01,53.06,53.01,53.05,52300.0,29.0018,29.0291,29.0018,29.0237,52300.0
2013-05-14 13:35:00,53.04,53.05,53.01,53.01,33300.0,29.0182,29.0237,29.0018,29.0018,33300.0
2013-05-14 13:40:00,53.02,53.02,53.0,53.01,47700.0,29.0073,29.0073,28.9963,29.0018,47700.0
2013-05-14 13:45:00,53.01,53.02,52.97,52.98,43200.0,29.0018,29.0073,28.9799,28.9854,43200.0
2013-05-14 13:50:00,52.97,52.98,52.94,52.97,56300.0,28.9799,28.9854,28.9635,28.9799,56300.0
2013-05-14 13:55:00,52.98,52.98,52.95,52.97,44900.0,28.9854,28.9854,28.969,28.9799,44900.0
2013-05-14 14:00:00,52.97,52.99,52.96,52.97,55600.0,28.9799,28.9908,28.9744,28.9799,55600.0
2013-05-14 14:05:00,52.96,53.03,52.96,53.0,73000.0,28.9744,29.0127,28.9744,28.9963,73000.0
2013-05-14 14:10:00,53.0,53.0,52.96,52.98,75800.0,28.9963,28.9963,28.9744,28.9854,75800.0
2013-05-14 14:15:00,52.97,52.98,52.95,52.97,42800.0,28.9799,28.9854,28.969,28.9799,42800.0
2013-05-14 14:20:00,52.97,52.97,52.94,52.94,48200.0,28.9799,28.9799,28.9635,28.9635,48200.0
2013-05-14 14:25:00,52.95,53.0,52.94,53.0,75400.0,28.969,28.9963,28.9635,28.9963,75400.0
2013-05-14 14:30:00,53.0,53.02,52.94,52.95,109900.0,28.9963,29.0073,28.9635,28.969,109900.0
2013-05-14 14:35:00,52.95,52.97,52.94,52.96,92100.0,28.969,28.9799,28.9635,28.9744,92100.0
2013-05-14 14:40:00,52.96,52.96,52.92,52.94,69900.0,28.9744,28.9744,28.9525,28.9635,69900.0
2013-05-14 14:45:00,52.94,52.94,52.89,52.9,89000.0,28.9635,28.9635,28.9361,28.9416,89000.0
2013-05-14 14:50:00,52.9,52.91,52.88,52.91,48400.0,28.9416,28.9471,28.9307,28.9471,48400.0
2013-05-14 14:55:00,52.91,52.91,52.88,52.88,96600.0,28.9471,28.9471,28.9307,28.9307,96600.0
2013-05-14 15:00:00,52.89,52.95,52.88,52.93,87200.0,28.9361,28.969,28.9307,28.958,87200.0
2013-05-14 15:05:00,52.94,52.96,52.92,52.95,52000.0,28.9635,28.9744,28.9525,28.969,52000.0
2013-05-14 15:10:00,52.96,52.96,52.92,52.93,124400.0,28.9744,28.9744,28.9525,28.958,124400.0
2013-05-14 15:15:00,52.92,52.93,52.89,52.92,73800.0,28.9525,28.958,28.9361,28.9525,73800.0
2013-05-14 15:20:00,52.92,52.93,52.91,52.91,42700.0,28.9525,28.958,28.9471,28.9471,42700.0
2013-05-14 15:25:00,52.92,52.93,52.9,52.93,65600.0,28.9525,28.958,28.9416,28.958,65600.0
2013-05-14 15:30:00,52.92,52.98,52.91,52.98,80900.0,28.9525,28.9854,28.9471,28.9854,80900.0
2013-05-14 15:35:00,52.98,53.03,52.97,53.03,86000.0,28.9854,29.0127,28.9799,29.0127,86000.0
2013-05-14 15:40:00,53.02,53.02,52.97,53.0,74800.0,29.0073,29.0073,28.9799,28.9963,74800.0
2013-05-14 15:45:00,53.0,53.09,53.0,53.09,95900.0,28.9963,29.0455,28.9963,29.0455,95900.0
2013-05-14 15:50:00,53.08,53.12,53.05,53.12,319300.0,29.0401,29.062,29.0237,29.062,319300.0
2013-05-14 15:55:00,53.11,53.18,53.1,53.16,585200.0,29.0565,29.0948,29.051,29.0838,585200.0
2013-05-15 09:30:00,53.07,53.15,52.96,52.98,240500.0,29.0346,29.0784,28.9744,28.9854,240500.0
2013-05-15 09:35:00,53.0,53.04,52.98,53.0,84700.0,28.9963,29.0182,28.9854,28.9963,84700.0
2013-05-15 09:40:00,53.0,53.0,52.89,52.89,106700.0,28.9963,28.9963,28.9361,28.9361,106700.0
2013-05-15 09:45:00,52.88,52.91,52.83,52.85,205100.0,28.9307,28.9471,28.9033,28.9142,205100.0
2013-05-15 09:50:00,52.85,52.86,52.82,52.83,223000.0,28.9142,28.9197,28.8978,28.9033,223000.0
2013-05-15 09:55:00,52.83,52.86,52.83,52.85,96700.0,28.9033,28.9197,28.9033,28.9142,96700.0
2013-05-15 10:00:00,52.85,52.88,52.8,52.85,172300.0,28.9142,28.9307,28.8869,28.9142,172300.0
2013-05-15 10:05:00,52.85,52.91,52.84,52.86,71900.0,28.9142,28.9471,28.9088,28.9197,71900.0
2013-05-15 10:10:00,52.86,52.97,52.85,52.97,89700.0,28.9197,28.9799,28.9142,28.9799,89700.0
2013-05-15 10:15:00,52.96,52.96,52.92,52.94,83200.0,28.9744,28.9744,28.9525,28.9635,83200.0
2013-05-15 10:20:00,52.93,52.93,52.89,52.9,66400.0,28.958,28.958,28.9361,28.9416,66400.0
2013-05-15 10:25:00,52.9,52.91,52.87,52.88,56400.0,28.9416,28.9471,28.9252,28.9307,56400.0
2013-05-15 10:30:00,52.88,52.93,52.86,52.92,41300.0,28.9307,28.958,28.9197,28.9525,41300.0
2013-05-15 10:35:00,52.91,52.92,52.88,52.91,80200.0,28.9471,28.9525,28.9307,28.9471,80200.0
2013-05-15 10:40:00,52.9,52.92,52.87,52.89,51400.0,28.9416,28.9525,28.9252,28.9361,51400.0
2013-05-15 10:45:00,52.89,52.91,52.88,52.9,59400.0,28.9361,28.9471,28.9307,28.9416,59400.0
2013-05-15 10:50:00,52.89,52.92,52.89,52.92,61300.0,28.9361,28.9525,28.9361,28.9525,61300.0
2013-05-15 10:55:00,52.91,52.95,52.91,52.95,122700.0,28.9471,28.969,28.9471,28.969,122700.0
2013-05-15 11:00:00,52.95,52.97,52.89,52.96,119100.0,28.969,28.9799,28.9361,28.9744,119100.0
2013-05-15 11:05:00,52.96,52.98,52.92,52.98,66600.0,28.9744,28.9854,28.9525,28.9854,66600.0
2013-05-15 11:10:00,52.98,53.08,52.98,53.06,75800.0,28.9854,29.0401,28.9854,29.0291,75800.0
2013-05-15 11:15:00,53.07,53.11,53.06,53.1,67100.0,29.0346,29.0565,29.0291,29.051,67100.0
2013-05-15 11:20:00,53.09,53.12,53.07,53.07,58300.0,29.0455,29.062,29.0346,29.0346,58300.0
2013-05-15 11:25:00,53.08,53.13,53.05,53.13,80100.0,29.0401,29.0674,29.0237,29.0674,80100.0
2013-05-15 11:30:00,53.13,53.13,53.07,53.07,56000.0,29.0674,29.0674,29.0346,29.0346,56000.0
2013-05-15 11:35:00,53.07,53.11,53.05,53.11,62200.0,29.0346,29.0565,29.0237,29.0565,62200.0
2013-05-15 11:40:00,53.11,53.13,53.06,53.08,63900.0,29.0565,29.0674,29.0291,29.0401,63900.0
2013-05-15 11:45:00,53.09,53.09,53.05,53.06,58700.0,29.0455,29.0455,29.0237,29.0291,58700.0
2013-05-15 11:50:00,53.06,53.11,53.05,53.09,77400.0,29.0291,29.0565,29.0237,29.0455,77400.0
2013-05-15 11:55:00,53.1,53.12,53.07,53.11,64100.0,29.051,29.062,29.0346,29.0565,64100.0
2013-05-15 12:00:00,53.11,53.15,53.09,53.15,48700.0,29.0565,29.0784,29.0455,29.0784,48700.0
2013-05-15 12:05:00,53.14,53.25,53.14,53.22,124800.0,29.0729,29.1331,29.0729,29.1167,124800.0
2013-05-15 12:10:00,53.22,53.27,53.19,53.26,78700.0,29.1167,29.144,29.1003,29.1386,78700.0
2013-05-15 12:15:00,53.27,53.27,53.22,53.26,112000.0,29.144,29.144,29.1167,29.1386,112000.0
2013-05-15 12:20:00,53.26,53.3,53.26,53.29,65700.0,29.1386,29.1604,29.1386,29.155,65700.0
2013-05-15 12:25:00,53.28,53.29,53.25,53.26,35300.0,29.1495,29.155,29.1331,29.1386,35300.0
2013-05-15 12:30:00,53.26,53.31,53.26,53.28,55800.0,29.1386,29.1659,29.1386,29.1495,55800.0
2013-05-15 12:35:00,53.28,53.3,53.27,53.29,47200.0,29.1495,29.1604,29.144,29.155,47200.0
2013-05-15 12:40:00,53.29,53.32,53.29,53.3,53900.0,29.155,29.1714,29.155,29.1604,53900.0
2013-05-15 12:45:00,53.3,53.32,53.29,53.31,34900.0,29.1604,29.1714,29.155,29.1659,34900.0
2013-05-15 12:50:00,53.32,53.32,53.26,53.26,49600.0,29.1714,29.1714,29.1386,29.1386,49600.0
2013-05-15 12:55:00,53.26,53.27,53.22,53.22,85700.0,29.1386,29.144,29.1167,29.1167,85700.0
2013-05-15 13:00:00,53.22,53.25,53.21,53.25,83500.0,29.1167,29.1331,29.1112,29.1331,83500.0
2013-05-15 13:05:00,53.24,53.28,53.24,53.28,59700.0,29.1276,29.1495,29.1276,29.1495,59700.0
2013-05-15 13:10:00,53.28,53.29,53.26,53.27,44900.0,29.1495,29.155,29.1386,29.144,44900.0
2013-05-15 13:15:00,53.27,53.29,53.26,53.26,77900.0,29.144,29.155,29.1386,29.1386,77900.0
2013-05-15 13:20:00,53.26,53.27,53.23,53.23,69000.0,29.1386,29.144,29.1221,29.1221,69000.0
2013-05-15 13:25:00,53.25,53.27,53.24,53.25,45300.0,29.1331,29.144,29.1276,29.1331,45300.0
2013-05-15 13:30:00,53.25,53.29,53.25,53.27,57900.0,29.1331,29.155,29.1331,29.144,57900.0
2013-05-15 13:35:00,53.27,53.29,53.26,53.27,51900.0,29.144,29.155,29.1386,29.144,51900.0
2013-05-15 13:40:00,53.27,53.31,53.27,53.3,75800.0,29.144,29.1659,29.144,29.1604,75800.0
2013-05-15 13:45:00,53.3,53.34,53.3,53.33,66400.0,29.1604,29.1823,29.1604,29.1769,66400.0
2013-05-15 13:50:00,53.33,53.34,53.32,53.33,70100.0,29.1769,29.1823,29.1714,29.1769,70100.0
2013-05-15 13:55:00,53.33,53.33,53.29,53.3,104100.0,29.1769,29.1769,29.155,29.1604,104100.0
2013-05-15 14:00:00,53.3,53.31,53.29,53.31,60000.0,29.1604,29.1659,29.155,29.1659,60000.0
2013-05-15 14:05:00,53.3,53.33,53.3,53.32,90000.0,29.1604,29.1769,29.1604,29.1714,90000.0
2013-05-15 14:10:00,53.31,53.32,53.27,53.29,74000.0,29.1659,29.1714,29.144,29.155,74000.0
2013-05-15 14:15:00,53.29,53.29,53.23,53.23,57700.0,29.155,29.155,29.1221,29.1221,57700.0
2013-05-15 14:20:00,53.24,53.27,53.23,53.26,73800.0,29.1276,29.144,29.1221,29.1386,73800.0
2013-05-15 14:25:00,53.26,53.36,53.26,53.35,114200.0,29.1386,29.1933,29.1386,29.1878,114200.0
2013-05-15 14:30:00,53.35,53.4,53.35,53.39,113400.0,29.1878,29.2152,29.1878,29.2097,113400.0
2013-05-15 14:35:00,53.39,53.4,53.38,53.39,50200.0,29.2097,29.2152,29.2042,29.2097,50200.0
2013-05-15 14:40:00,53.38,53.4,53.37,53.38,105500.0,29.2042,29.2152,29.1987,29.2042,105500.0
2013-05-15 14:45:00,53.37,53.43,53.36,53.43,117900.0,29.1987,29.2316,29.1933,29.2316,117900.0
2013-05-15 14:50:00,53.43,53.43,53.34,53.35,107400.0,29.2316,29.2316,29.1823,29.1878,107400.0
2013-05-15 14:55:00,53.35,53.39,53.34,53.38,123300.0,29.1878,29.2097,29.1823,29.2042,123300.0
2013-05-15 15:00:00,53.38,53.39,53.35,53.37,98900.0,29.2042,29.2097,29.1878,29.1987,98900.0
2013-05-15 15:05:00,53.37,53.48,53.37,53.48,164200.0,29.1987,29.2589,29.1987,29.2589,164200.0
2013-05-15 15:10:00,53.48,53.53,53.47,53.52,201100.0,29.2589,29.2863,29.2534,29.2808,201100.0
2013-05-15 15:15:00,53.52,53.53,53.51,53.52,123700.0,29.2808,29.2863,29.2753,29.2808,123700.0
2013-05-15 15:20:00,53.52,53.55,53.51,53.54,202900.0,29.2808,29.2972,29.2753,29.2917,202900.0
2013-05-15 15:25:00,53.55,53.61,53.54,53.6,147800.0,29.2972,29.33,29.2917,29.3246,147800.0
2013-05-15 15:30:00,53.6,53.63,53.58,53.62,206700.0,29.3246,29.341,29.3136,29.3355,206700.0
2013-05-15 15:35:00,53.62,53.66,53.62,53.65,227200.0,29.3355,29.3574,29.3355,29.3519,227200.0
2013-05-15 15:40:00,53.65,53.66,53.58,53.58,232400.0,29.3519,29.3574,29.3136,29.3136,232400.0
2013-05-15 15:45:00,53.59,53.65,53.59,53.61,285900.0,29.3191,29.3519,29.3191,29.33,285900.0
2013-05-15 15:50:00,53.62,53.62,53.6,53.61,242300.0,29.3355,29.3355,29.3246,29.33,242300.0
2013-05-15 15:55:00,53.61,53.66,53.58,53.59,473800.0,29.33,29.3574,29.3136,29.3191,473800.0
2013-05-16 09:30:00,53.56,53.56,53.39,53.47,187300.0,29.3027,29.3027,29.2097,29.2534,187300.0
2013-05-16 09:35:00,53.49,53.5,53.32,53.35,89200.0,29.2644,29.2699,29.1714,29.1878,89200.0
2013-05-16 09:40:00,53.35,53.46,53.33,53.39,165600.0,29.1878,29.248,29.1769,29.2097,165600.0
2013-05-16 09:45:00,53.38,53.4,53.31,53.34,108900.0,29.2042,29.2152,29.1659,29.1823,108900.0
2013-05-16 09:50:00,53.33,53.44,53.32,53.41,107900.0,29.1769,29.237,29.1714,29.2206,107900.0
2013-05-16 09:55:00,53.44,53.44,53.34,53.35,93700.0,29.237,29.237,29.1823,29.1878,93700.0
2013-05-16 10:00:00,53.34,53.38,53.3,53.31,129100.0,29.1823,29.2042,29.1604,29.1659,129100.0
2013-05-16 10:05:00,53.3,53.32,53.23,53.25,106700.0,29.1604,29.1714,29.1221,29.1331,106700.0
2013-05-16 10:10:00,53.24,53.25,53.2,53.22,69400.0,29.1276,29.1331,29.1057,29.1167,69400.0
2013-05-16 10:15:00,53.22,53.25,53.16,53.21,100400.0,29.1167,29.1331,29.0838,29.1112,100400.0
2013-05-16 10:20:00,53.21,53.27,53.19,53.27,95200.0,29.1112,29.144,29.1003,29.144,95200.0
2013-05-16 10:25:00,53.27,53.3,53.23,53.24,58600.0,29.144,29.1604,29.1221,29.1276,58600.0
2013-05-16 10:30:00,53.24,53.3,53.19,53.22,105000.0,29.1276,29.1604,29.1003,29.1167,105000.0
2013-05-16 10:35:00,53.22,53.26,53.18,53.22,203100.0,29.1167,29.1386,29.0948,29.1167,203100.0
2013-05-16 10:40:00,53.23,53.25,53.21,53.23,39000.0,29.1221,29.1331,29.1112,29.1221,39000.0
2013-05-16 10:45:00,53.23,53.25,53.22,53.25,120500.0,29.1221,29.1331,29.1167,29.1331,120500.0
2013-05-16 10:50:00,53.25,53.27,53.23,53.26,99900.0,29.1331,29.144,29.1221,29.1386,99900.0
2013-05-16 10:55:00,53.27,53.3,53.25,53.29,56000.0,29.144,29.1604,29.1331,29.155,56000.0
2013-05-16 11:00:00,53.3,53.32,53.3,53.31,52600.0,29.1604,29.1714,29.1604,29.1659,52600.0
2013-05-16 11:05:00,53.31,53.32,53.3,53.32,44700.0,29.1659,29.1714,29.1604,29.1714,44700.0
2013-05-16 11:10:00,53.32,53.32,53.31,53.32,46500.0,29.1714,29.1714,29.1659,29.1714,46500.0
2013-05-16 11:15:00,53.32,53.32,53.29,53.3,77500.0,29.1714,29.1714,29.155,29.1604,77500.0
2013-05-16 11:20:00,53.3,53.32,53.29,53.3,88300.0,29.1604,29.1714,29.155,29.1604,88300.0
2013-05-16 11:25:00,53.29,53.3,53.25,53.28,53500.0,29.155,29.1604,29.1331,29.1495,53500.0
2013-05-16 11:30:00,53.27,53.3,53.27,53.29,74700.0,29.144,29.1604,29.144,29.155,74700.0
2013-05-16 11:35:00,53.29,53.3,53.28,53.3,42500.0,29.155,29.1604,29.1495,29.1604,42500.0
2013-05-16 11:40:00,53.3,53.3,53.25,53.27,74300.0,29.1604,29.1604,29.1331,29.144,74300.0
2013-05-16 11:45:00,53.27,53.3,53.25,53.26,61700.0,29.144,29.1604,29.1331,29.1386,61700.0
2013-05-16 11:50:00,53.26,53.27,53.25,53.27,43600.0,29.1386,29.144,29.1331,29.144,43600.0
2013-05-16 11:55:00,53.27,53.27,53.23,53.23,52100.0,29.144,29.144,29.1221,29.1221,52100.0
2013-05-16 12:00:00,53.24,53.25,53.22,53.25,46300.0,29.1276,29.1331,29.1167,29.1331,46300.0
2013-05-16 12:05:00,53.24,53.27,53.24,53.27,63900.0,29.1276,29.144,29.1276,29.144,63900.0
2013-05-16 12:10:00,53.27,53.27,53.25,53.26,42200.0,29.144,29.144,29.1331,29.1386,42200.0
2013-05-16 12:15:00,53.26,53.26,53.24,53.24,38900.0,29.1386,29.1386,29.1276,29.1276,38900.0
2013-05-16 12:20:00,53.25,53.26,53.22,53.25,141200.0,29.1331,29.1386,29.1167,29.1331,141200.0
2013-05-16 12:25:00,53.26,53.27,53.25,53.26,55500.0,29.1386,29.144,29.1331,29.1386,55500.0
2013-05-16 12:30:00,53.27,53.27,53.24,53.24,55800.0,29.144,29.144,29.1276,29.1276,55800.0
2013-05-16 12:35:00,53.25,53.27,53.24,53.24,67300.0,29.1331,29.144,29.1276,29.1276,67300.0
2013-05-16 12:40:00,53.25,53.26,53.24,53.25,48700.0,29.1331,29.1386,29.1276,29.1331,48700.0
2013-05-16 12:45:00,53.26,53.27,53.23,53.27,35500.0,29.1386,29.144,29.1221,29.144,35500.0
2013-05-16 12:50:00,53.27,53.27,53.25,53.26,40100.0,29.144,29.144,29.1331,29.1386,40100.0
2013-05-16 12:55:00,53.26,53.27,53.24,53.24,103100.0,29.1386,29.144,29.1276,29.1276,103100.0
2013-05-16 13:00:00,53.25,53.25,53.24,53.24,42900.0,29.1331,29.1331,29.1276,29.1276,42900.0
2013-05-16 13:05:00,53.24,53.26,53.16,53.16,206700.0,29.1276,29.1386,29.0838,29.0838,206700.0
2013-05-16 13:10:00,53.16,53.26,53.15,53.24,78100.0,29.0838,29.1386,29.0784,29.1276,78100.0
2013-05-16 13:15:00,53.24,53.25,53.22,53.23,40300.0,29.1276,29.1331,29.1167,29.1221,40300.0
2013-05-16 13:20:00,53.23,53.25,53.21,53.25,82000.0,29.1221,29.1331,29.1112,29.1331,82000.0
2013-05-16 13:25:00,53.24,53.26,53.22,53.25,44200.0,29.1276,29.1386,29.1167,29.1331,44200.0
2013-05-16 13:30:00,53.25,53.26,53.22,53.26,85500.0,29.1331,29.1386,29.1167,29.1386,85500.0
2013-05-16 13:35:00,53.26,53.26,53.24,53.25,43600.0,29.1386,29.1386,29.1276,29.1331,43600.0
2013-05-16 13:40:00,53.25,53.26,53.24,53.26,26000.0,29.1331,29.1386,29.1276,29.1386,26000.0
2013-05-16 13:45:00,53.26,53.26,53.24,53.26,73500.0,29.1386,29.1386,29.1276,29.1386,73500.0
2013-05-16 13:50:00,53.26,53.29,53.25,53.25,66700.0,29.1386,29.155,29.1331,29.1331,66700.0
2013-05-16 13:55:00,53.25,53.27,53.23,53.27,84500.0,29.1331,29.144,29.1221,29.144,84500.0
2013-05-16 14:00:00,53.27,53.27,53.24,53.25,56000.0,29.144,29.144,29.1276,29.1331,56000.0
2013-05-16 14:05:00,53.26,53.26,53.24,53.25,35800.0,29.1386,29.1386,29.1276,29.1331,35800.0
2013-05-16 14:10:00,53.25,53.26,53.23,53.23,63100.0,29.1331,29.1386,29.1221,29.1221,63100.0
2013-05-16 14:15:00,53.23,53.24,53.22,53.24,44700.0,29.1221,29.1276,29.1167,29.1276,44700.0
2013-05-16 14:20:00,53.23,53.25,53.23,53.25,49700.0,29.1221,29.1331,29.1221,29.1331,49700.0
2013-05-16 14:25:00,53.25,53.25,53.23,53.24,74200.0,29.1331,29.1331,29.1221,29.1276,74200.0
2013-05-16 14:30:00,53.24,53.26,53.24,53.26,44400.0,29.1276,29.1386,29.1276,29.1386,44400.0
2013-05-16 14:35:00,53.25,53.26,53.25,53.25,124700.0,29.1331,29.1386,29.1331,29.1331,124700.0
2013-05-16 14:40:00,53.26,53.26,53.24,53.25,114400.0,29.1386,29.1386,29.1276,29.1331,114400.0
2013-05-16 14:45:00,53.25,53.26,53.24,53.24,50500.0,29.1331,29.1386,29.1276,29.1276,50500.0
2013-05-16 14:50:00,53.25,53.26,53.2,53.21,65100.0,29.1331,29.1386,29.1057,29.1112,65100.0
2013-05-16 14:55:00,53.21,53.22,53.19,53.2,45800.0,29.1112,29.1167,29.1003,29.1057,45800.0
2013-05-16 15:00:00,53.19,53.24,53.19,53.24,49800.0,29.1003,29.1276,29.1003,29.1276,49800.0
2013-05-16 15:05:00,53.24,53.25,53.22,53.23,45700.0,29.1276,29.1331,29.1167,29.1221,45700.0
2013-05-16 15:10:00,53.23,53.23,53.2,53.21,54200.0,29.1221,29.1221,29.1057,29.1112,54200.0
2013-05-16 15:15:00,53.21,53.22,53.14,53.15,129200.0,29.1112,29.1167,29.0729,29.0784,129200.0
2013-05-16 15:20:00,53.14,53.19,53.14,53.19,88300.0,29.0729,29.1003,29.0729,29.1003,88300.0
2013-05-16 15:25:00,53.19,53.2,53.17,53.2,57500.0,29.1003,29.1057,29.0893,29.1057,57500.0
2013-05-16 15:30:00,53.2,53.21,53.17,53.21,162500.0,29.1057,29.1112,29.0893,29.1112,162500.0
2013-05-16 15:35:00,53.21,53.21,53.19,53.21,222100.0,29.1112,29.1112,29.1003,29.1112,222100.0
2013-05-16 15:40:00,53.21,53.25,53.15,53.19,264000.0,29.1112,29.1331,29.0784,29.1003,264000.0
2013-05-16 15:45:00,53.19,53.23,53.19,53.21,217700.0,29.1003,29.1221,29.1003,29.1112,217700.0
2013-05-16 15:50:00,53.22,53.24,53.18,53.18,159500.0,29.1167,29.1276,29.0948,29.0948,159500.0
2013-05-16 15:55:00,53.18,53.25,53.16,53.2,482300.0,29.0948,29.1331,29.0838,29.1057,482300.0
2013-05-17 09:30:00,53.5,53.56,53.42,53.48,1101900.0,29.2699,29.3027,29.2261,29.2589,1101900.0
2013-05-17 09:35:00,53.49,53.5,53.2,53.27,103400.0,29.2644,29.2699,29.1057,29.144,103400.0
2013-05-17 09:40:00,53.26,53.27,53.06,53.13,60900.0,29.1386,29.144,29.0291,29.0674,60900.0
2013-05-17 09:45:00,53.11,53.23,53.1,53.2,93300.0,29.0565,29.1221,29.051,29.1057,93300.0
2013-05-17 09:50:00,53.19,53.3,53.13,53.3,70900.0,29.1003,29.1604,29.0674,29.1604,70900.0
2013-05-17 09:55:00,53.32,53.34,53.22,53.28,57700.0,29.1714,29.1823,29.1167,29.1495,57700.0
2013-05-17 10:00:00,53.29,53.36,53.28,53.33,72500.0,29.155,29.1933,29.1495,29.1769,72500.0
2013-05-17 10:05:00,53.32,53.32,53.18,53.21,165900.0,29.1714,29.1714,29.0948,29.1112,165900.0
2013-05-17 10:10:00,53.2,53.22,53.14,53.17,108900.0,29.1057,29.1167,29.0729,29.0893,108900.0
2013-05-17 10:15:00,53.17,53.2,53.13,53.16,74200.0,29.0893,29.1057,29.0674,29.0838,74200.0
2013-05-17 10:20:00,53.15,53.2,53.15,53.19,119300.0,29.0784,29.1057,29.0784,29.1003,119300.0
2013-05-17 10:25:00,53.19,53.2,53.15,53.18,74000.0,29.1003,29.1057,29.0784,29.0948,74000.0
2013-05-17 10:30:00,53.19,53.23,53.17,53.23,162300.0,29.1003,29.1221,29.0893,29.1221,162300.0
2013-05-17 10:35:00,53.23,53.25,53.21,53.25,126600.0,29.1221,29.1331,29.1112,29.1331,126600.0
2013-05-17 10:40:00,53.25,53.25,53.18,53.21,102300.0,29.1331,29.1331,29.0948,29.1112,102300.0
2013-05-17 10:45:00,53.21,53.21,53.16,53.17,53000.0,29.1112,29.1112,29.0838,29.0893,53000.0
2013-05-17 10:50:00,53.18,53.19,53.12,53.14,65000.0,29.0948,29.1003,29.062,29.0729,65000.0
2013-05-17 10:55:00,53.13,53.13,53.08,53.08,100800.0,29.0674,29.0674,29.0401,29.0401,100800.0
2013-05-17 11:00:00,53.09,53.11,53.08,53.1,90400.0,29.0455,29.0565,29.0401,29.051,90400.0
2013-05-17 11:05:00,53.09,53.12,53.08,53.11,67900.0,29.0455,29.062,29.0401,29.0565,67900.0
2013-05-17 11:10:00,53.11,53.12,53.09,53.11,100800.0,29.0565,29.062,29.0455,29.0565,100800.0
2013-05-17 11:15:00,53.12,53.15,53.1,53.15,61100.0,29.062,29.0784,29.051,29.0784,61100.0
2013-05-17 11:20:00,53.14,53.22,53.12,53.2,128300.0,29.0729,29.1167,29.062,29.1057,128300.0
2013-05-17 11:25:00,53.2,53.22,53.17,53.2,81100.0,29.1057,29.1167,29.0893,29.1057,81100.0
2013-05-17 11:30:00,53.2,53.22,53.19,53.22,41500.0,29.1057,29.1167,29.1003,29.1167,41500.0
2013-05-17 11:35:00,53.22,53.25,53.22,53.22,45800.0,29.1167,29.1331,29.1167,29.1167,45800.0
2013-05-17 11:40:00,53.23,53.23,53.17,53.17,26100.0,29.1221,29.1221,29.0893,29.0893,26100.0
2013-05-17 11:45:00,53.17,53.23,53.17,53.23,18900.0,29.0893,29.1221,29.0893,29.1221,18900.0
2013-05-17 11:50:00,53.23,53.25,53.21,53.23,87200.0,29.1221,29.1331,29.1112,29.1221,87200.0
2013-05-17 11:55:00,53.23,53.25,53.22,53.22,76700.0,29.1221,29.1331,29.1167,29.1167,76700.0
2013-05-17 12:00:00,53.22,53.25,53.21,53.25,49100.0,29.1167,29.1331,29.1112,29.1331,49100.0
2013-05-17 12:05:00,53.25,53.27,53.24,53.26,40400.0,29.1331,29.144,29.1276,29.1386,40400.0
2013-05-17 12:10:00,53.26,53.27,53.25,53.27,32700.0,29.1386,29.144,29.1331,29.144,32700.0
2013-05-17 12:15:00,53.27,53.3,53.26,53.29,46700.0,29.144,29.1604,29.1386,29.155,46700.0
2013-05-17 12:20:00,53.28,53.29,53.27,53.27,74100.0,29.1495,29.155,29.144,29.144,74100.0
2013-05-17 12:25:00,53.28,53.29,53.27,53.28,51100.0,29.1495,29.155,29.144,29.1495,51100.0
2013-05-17 12:30:00,53.27,53.29,53.26,53.29,41000.0,29.144,29.155,29.1386,29.155,41000.0
2013-05-17 12:35:00,53.29,53.3,53.28,53.29,68400.0,29.155,29.1604,29.1495,29.155,68400.0
2013-05-17 12:40:00,53.3,53.3,53.27,53.3,70400.0,29.1604,29.1604,29.144,29.1604,70400.0
2013-05-17 12:45:00,53.3,53.3,53.22,53.22,110900.0,29.1604,29.1604,29.1167,29.1167,110900.0
2013-05-17 12:50:00,53.22,53.22,53.18,53.19,29000.0,29.1167,29.1167,29.0948,29.1003,29000.0
2013-05-17 12:55:00,53.19,53.21,53.19,53.2,15500.0,29.1003,29.1112,29.1003,29.1057,15500.0
2013-05-17 13:00:00,53.2,53.22,53.19,53.21,44600.0,29.1057,29.1167,29.1003,29.1112,44600.0
2013-05-17 13:05:00,53.21,53.23,53.2,53.21,29900.0,29.1112,29.1221,29.1057,29.1112,29900.0
2013-05-17 13:10:00,53.22,53.23,53.22,53.23,9900.0,29.1167,29.1221,29.1167,29.1221,9900.0
2013-05-17 13:15:00,53.23,53.25,53.22,53.23,20800.0,29.1221,29.1331,29.1167,29.1221,20800.0
2013-05-17 13:20:00,53.23,53.26,53.23,53.25,33100.0,29.1221,29.1386,29.1221,29.1331,33100.0
2013-05-17 13:25:00,53.25,53.26,53.23,53.24,29500.0,29.1331,29.1386,29.1221,29.1276,29500.0
2013-05-17 13:30:00,53.24,53.27,53.23,53.26,29100.0,29.1276,29.144,29.1221,29.1386,29100.0
2013-05-17 13:35:00,53.26,53.28,53.25,53.28,42700.0,29.1386,29.1495,29.1331,29.1495,42700.0
2013-05-17 13:40:00,53.27,53.28,53.25,53.27,34200.0,29.144,29.1495,29.1331,29.144,34200.0
2013-05-17 13:45:00,53.27,53.28,53.22,53.23,38400.0,29.144,29.1495,29.1167,29.1221,38400.0
2013-05-17 13:50:00,53.23,53.24,53.22,53.24,20800.0,29.1221,29.1276,29.1167,29.1276,20800.0
2013-05-17 13:55:00,53.23,53.24,53.17,53.2,85500.0,29.1221,29.1276,29.0893,29.1057,85500.0
2013-05-17 14:00:00,53.2,53.23,53.19,53.21,43700.0,29.1057,29.1221,29.1003,29.1112,43700.0
2013-05-17 14:05:00,53.22,53.25,53.21,53.25,36500.0,29.1167,29.1331,29.1112,29.1331,36500.0
2013-05-17 14:10:00,53.25,53.27,53.24,53.24,29300.0,29.1331,29.144,29.1276,29.1276,29300.0
2013-05-17 14:15:00,53.25,53.27,53.23,53.26,142700.0,29.1331,29.144,29.1221,29.1386,142700.0
2013-05-17 14:20:00,53.27,53.27,53.25,53.26,42700.0,29.144,29.144,29.1331,29.1386,42700.0
2013-05-17 14:25:00,53.27,53.27,53.25,53.27,57600.0,29.144,29.144,29.1331,29.144,57600.0
2013-05-17 14:30:00,53.27,53.32,53.26,53.31,75000.0,29.144,29.1714,29.1386,29.1659,75000.0
2013-05-17 14:35:00,53.32,53.32,53.26,53.27,126200.0,29.1714,29.1714,29.1386,29.144,126200.0
2013-05-17 14:40:00,53.26,53.3,53.26,53.29,102200.0,29.1386,29.1604,29.1386,29.155,102200.0
2013-05-17 14:45:00,53.29,53.32,53.26,53.32,92100.0,29.155,29.1714,29.1386,29.1714,92100.0
2013-05-17 14:50:00,53.33,53.35,53.3,53.31,121800.0,29.1769,29.1878,29.1604,29.1659,121800.0
2013-05-17 14:55:00,53.3,53.33,53.29,53.29,290800.0,29.1604,29.1769,29.155,29.155,290800.0
2013-05-17 15:00:00,53.3,53.3,53.27,53.29,188600.0,29.1604,29.1604,29.144,29.155,188600.0
2013-05-17 15:05:00,53.28,53.3,53.26,53.26,87100.0,29.1495,29.1604,29.1386,29.1386,87100.0
2013-05-17 15:10:00,53.26,53.3,53.24,53.28,83000.0,29.1386,29.1604,29.1276,29.1495,83000.0
2013-05-17 15:15:00,53.28,53.3,53.27,53.29,43500.0,29.1495,29.1604,29.144,29.155,43500.0
2013-05-17 15:20:00,53.29,53.3,53.26,53.27,234500.0,29.155,29.1604,29.1386,29.144,234500.0
2013-05-17 15:25:00,53.27,53.28,53.26,53.28,75300.0,29.144,29.1495,29.1386,29.1495,75300.0
2013-05-17 15:30:00,53.27,53.28,53.27,53.27,141100.0,29.144,29.1495,29.144,29.144,141100.0
2013-05-17 15:35:00,53.28,53.33,53.27,53.29,113000.0,29.1495,29.1769,29.144,29.155,113000.0
2013-05-17 15:40:00,53.3,53.3,53.26,53.28,269600.0,29.1604,29.1604,29.1386,29.1495,269600.0
2013-05-17 15:45:00,53.28,53.35,53.27,53.32,236000.0,29.1495,29.1878,29.144,29.1714,236000.0
2013-05-17 15:50:00,53.32,53.34,53.29,53.31,171700.0,29.1714,29.1823,29.155,29.1659,171700.0
2013-05-17 15:55:00,53.32,53.53,53.29,53.34,684400.0,29.1714,29.2863,29.155,29.1823,684400.0
2013-05-20 09:30:00,53.29,53.33,53.25,53.27,143600.0,29.155,29.1769,29.1331,29.144,143600.0
2013-05-20 09:35:00,53.29,53.29,53.2,53.21,85300.0,29.155,29.155,29.1057,29.1112,85300.0
2013-05-20 09:40:00,53.24,53.25,53.2,53.23,65100.0,29.1276,29.1331,29.1057,29.1221,65100.0
2013-05-20 09:45:00,53.23,53.26,53.17,53.22,106200.0,29.1221,29.1386,29.0893,29.1167,106200.0
2013-05-20 09:50:00,53.21,53.27,53.21,53.27,50700.0,29.1112,29.144,29.1112,29.144,50700.0
2013-05-20 09:55:00,53.26,53.27,53.17,53.25,142100.0,29.1386,29.144,29.0893,29.1331,142100.0
2013-05-20 10:00:00,53.25,53.28,53.23,53.26,68500.0,29.1331,29.1495,29.1221,29.1386,68500.0
2013-05-20 10:05:00,53.27,53.32,53.26,53.32,49900.0,29.144,29.1714,29.1386,29.1714,49900.0
2013-05-20 10:10:00,53.32,53.32,53.26,53.27,54300.0,29.1714,29.1714,29.1386,29.144,54300.0
2013-05-20 10:15:00,53.27,53.33,53.27,53.28,83100.0,29.144,29.1769,29.144,29.1495,83100.0
2013-05-20 10:20:00,53.28,53.37,53.28,53.36,62600.0,29.1495,29.1987,29.1495,29.1933,62600.0
2013-05-20 10:25:00,53.36,53.37,53.3,53.33,63000.0,29.1933,29.1987,29.1604,29.1769,63000.0
2013-05-20 10:30:00,53.33,53.35,53.29,53.33,66600.0,29.1769,29.1878,29.155,29.1769,66600.0
2013-05-20 10:35:00,53.33,53.36,53.31,53.36,58500.0,29.1769,29.1933,29.1659,29.1933,58500.0
2013-05-20 10:40:00,53.36,53.37,53.32,53.33,49800.0,29.1933,29.1987,29.1714,29.1769,49800.0
2013-05-20 10:45:00,53.33,53.36,53.32,53.34,42000.0,29.1769,29.1933,29.1714,29.1823,42000.0
2013-05-20 10:50:00,53.34,53.35,53.29,53.3,83500.0,29.1823,29.1878,29.155,29.1604,83500.0
2013-05-20 10:55:00,53.29,53.33,53.28,53.32,122200.0,29.155,29.1769,29.1495,29.1714,122200.0
2013-05-20 11:00:00,53.33,53.34,53.3,53.34,58800.0,29.1769,29.1823,29.1604,29.1823,58800.0
2013-05-20 11:05:00,53.34,53.34,53.29,53.3,68500.0,29.1823,29.1823,29.155,29.1604,68500.0
2013-05-20 11:10:00,53.3,53.32,53.28,53.3,54900.0,29.1604,29.1714,29.1495,29.1604,54900.0
2013-05-20 11:15:00,53.3,53.34,53.28,53.32,73100.0,29.1604,29.1823,29.1495,29.1714,73100.0
2013-05-20 11:20:00,53.32,53.33,53.27,53.28,81600.0,29.1714,29.1769,29.144,29.1495,81600.0
2013-05-20 11:25:00,53.28,53.3,53.27,53.3,90000.0,29.1495,29.1604,29.144,29.1604,90000.0
2013-05-20 11:30:00,53.3,53.3,53.28,53.28,71000.0,29.1604,29.1604,29.1495,29.1495,71000.0
2013-05-20 11:35:00,53.28,53.3,53.27,53.28,63700.0,29.1495,29.1604,29.144,29.1495,63700.0
2013-05-20 11:40:00,53.28,53.31,53.27,53.3,29800.0,29.1495,29.1659,29.144,29.1604,29800.0
2013-05-20 11:45:00,53.29,53.31,53.28,53.29,83100.0,29.155,29.1659,29.1495,29.155,83100.0
2013-05-20 11:50:00,53.29,53.33,53.28,53.29,79800.0,29.155,29.1769,29.1495,29.155,79800.0
2013-05-20 11:55:00,53.29,53.29,53.27,53.28,74400.0,29.155,29.155,29.144,29.1495,74400.0
2013-05-20 12:00:00,53.28,53.32,53.27,53.32,80700.0,29.1495,29.1714,29.144,29.1714,80700.0
2013-05-20 12:05:00,53.32,53.33,53.3,53.31,24900.0,29.1714,29.1769,29.1604,29.1659,24900.0
2013-05-20 12:10:00,53.3,53.35,53.29,53.34,92400.0,29.1604,29.1878,29.155,29.1823,92400.0
2013-05-20 12:15:00,53.35,53.37,53.34,53.34,31700.0,29.1878,29.1987,29.1823,29.1823,31700.0
2013-05-20 12:20:00,53.35,53.39,53.34,53.38,44800.0,29.1878,29.2097,29.1823,29.2042,44800.0
2013-05-20 12:25:00,53.38,53.39,53.37,53.39,21700.0,29.2042,29.2097,29.1987,29.2097,21700.0
2013-05-20 12:30:00,53.38,53.4,53.36,53.38,41800.0,29.2042,29.2152,29.1933,29.2042,41800.0
2013-05-20 12:35:00,53.38,53.39,53.3,53.32,36100.0,29.2042,29.2097,29.1604,29.1714,36100.0
2013-05-20 12:40:00,53.33,53.33,53.3,53.3,22300.0,29.1769,29.1769,29.1604,29.1604,22300.0
2013-05-20 12:45:00,53.3,53.33,53.29,53.32,36400.0,29.1604,29.1769,29.155,29.1714,36400.0
2013-05-20 12:50:00,53.33,53.34,53.3,53.31,21700.0,29.1769,29.1823,29.1604,29.1659,21700.0
2013-05-20 12:55:00,53.31,53.32,53.29,53.3,37400.0,29.1659,29.1714,29.155,29.1604,37400.0
2013-05-20 13:00:00,53.3,53.32,53.29,53.31,43300.0,29.1604,29.1714,29.155,29.1659,43300.0
2013-05-20 13:05:00,53.31,53.32,53.29,53.3,18500.0,29.1659,29.1714,29.155,29.1604,18500.0
2013-05-20 13:10:00,53.3,53.33,53.3,53.33,34500.0,29.1604,29.1769,29.1604,29.1769,34500.0
2013-05-20 13:15:00,53.33,53.33,53.24,53.26,95700.0,29.1769,29.1769,29.1276,29.1386,95700.0
2013-05-20 13:20:00,53.25,53.25,53.21,53.21,55100.0,29.1331,29.1331,29.1112,29.1112,55100.0
2013-05-20 13:25:00,53.22,53.24,53.18,53.2,96500.0,29.1167,29.1276,29.0948,29.1057,96500.0
2013-05-20 13:30:00,53.21,53.22,53.19,53.21,45300.0,29.1112,29.1167,29.1003,29.1112,45300.0
2013-05-20 13:35:00,53.2,53.21,53.17,53.17,35000.0,29.1057,29.1112,29.0893,29.0893,35000.0
2013-05-20 13:40:00,53.18,53.18,53.07,53.09,97000.0,29.0948,29.0948,29.0346,29.0455,97000.0
2013-05-20 13:45:00,53.08,53.1,53.06,53.08,117300.0,29.0401,29.051,29.0291,29.0401,117300.0
2013-05-20 13:50:00,53.07,53.08,53.04,53.06,58400.0,29.0346,29.0401,29.0182,29.0291,58400.0
2013-05-20 13:55:00,53.06,53.07,53.05,53.05,69100.0,29.0291,29.0346,29.0237,29.0237,69100.0
2013-05-20 14:00:00,53.06,53.06,52.97,52.98,134400.0,29.0291,29.0291,28.9799,28.9854,134400.0
2013-05-20 14:05:00,52.98,53.04,52.96,53.03,99200.0,28.9854,29.0182,28.9744,29.0127,99200.0
2013-05-20 14:10:00,53.02,53.03,52.99,53.0,51100.0,29.0073,29.0127,28.9908,28.9963,51100.0
2013-05-20 14:15:00,52.99,53.0,52.98,53.0,41500.0,28.9908,28.9963,28.9854,28.9963,41500.0
2013-05-20 14:20:00,53.01,53.06,52.99,53.06,62700.0,29.0018,29.0291,28.9908,29.0291,62700.0
2013-05-20 14:25:00,53.06,53.06,53.03,53.06,41800.0,29.0291,29.0291,29.0127,29.0291,41800.0
2013-05-20 14:30:00,53.05,53.08,53.04,53.05,51600.0,29.0237,29.0401,29.0182,29.0237,51600.0
2013-05-20 14:35:00,53.04,53.07,53.0,53.0,76900.0,29.0182,29.0346,28.9963,28.9963,76900.0
2013-05-20 14:40:00,52.99,53.01,52.97,52.99,63500.0,28.9908,29.0018,28.9799,28.9908,63500.0
2013-05-20 14:45:00,52.99,53.01,52.97,52.98,21000.0,28.9908,29.0018,28.9799,28.9854,21000.0
2013-05-20 14:50:00,52.98,53.02,52.97,53.02,31500.0,28.9854,29.0073,28.9799,29.0073,31500.0
2013-05-20 14:55:00,53.01,53.02,52.98,52.99,38700.0,29.0018,29.0073,28.9854,28.9908,38700.0
2013-05-20 15:00:00,53.0,53.03,52.99,53.0,100600.0,28.9963,29.0127,28.9908,28.9963,100600.0
2013-05-20 15:05:00,53.0,53.0,52.96,52.97,76500.0,28.9963,28.9963,28.9744,28.9799,76500.0
2013-05-20 15:10:00,52.98,52.98,52.96,52.97,34400.0,28.9854,28.9854,28.9744,28.9799,34400.0
2013-05-20 15:15:00,52.98,52.98,52.96,52.96,44300.0,28.9854,28.9854,28.9744,28.9744,44300.0
2013-05-20 15:20:00,52.96,52.97,52.92,52.92,69800.0,28.9744,28.9799,28.9525,28.9525,69800.0
2013-05-20 15:25:00,52.93,52.93,52.89,52.91,81400.0,28.958,28.958,28.9361,28.9471,81400.0
2013-05-20 15:30:00,52.91,52.93,52.86,52.86,108600.0,28.9471,28.958,28.9197,28.9197,108600.0
2013-05-20 15:35:00,52.87,52.87,52.84,52.85,109300.0,28.9252,28.9252,28.9088,28.9142,109300.0
2013-05-20 15:40:00,52.85,52.89,52.83,52.85,214300.0,28.9142,28.9361,28.9033,28.9142,214300.0
2013-05-20 15:45:00,52.84,52.86,52.77,52.79,234900.0,28.9088,28.9197,28.8705,28.8814,234900.0
2013-05-20 15:50:00,52.78,52.8,52.71,52.73,536100.0,28.8759,28.8869,28.8377,28.8486,536100.0
2013-05-20 15:55:00,52.73,52.75,52.6,52.75,1218800.0,28.8486,28.8595,28.7775,28.8595,1218800.0
2013-05-21 09:30:00,52.68,52.76,52.64,52.7,200000.0,28.8212,28.865,28.7994,28.8322,200000.0
2013-05-21 09:35:00,52.72,52.78,52.67,52.68,108800.0,28.8431,28.8759,28.8158,28.8212,108800.0
2013-05-21 09:40:00,52.67,52.69,52.52,52.63,159700.0,28.8158,28.8267,28.7337,28.7939,159700.0
2013-05-21 09:45:00,52.62,52.73,52.62,52.69,164300.0,28.7884,28.8486,28.7884,28.8267,164300.0
2013-05-21 09:50:00,52.68,52.73,52.66,52.7,101300.0,28.8212,28.8486,28.8103,28.8322,101300.0
2013-05-21 09:55:00,52.69,52.71,52.65,52.65,67400.0,28.8267,28.8377,28.8048,28.8048,67400.0
2013-05-21 10:00:00,52.67,52.67,52.46,52.46,206200.0,28.8158,28.8158,28.7009,28.7009,206200.0
2013-05-21 10:05:00,52.46,52.47,52.35,52.41,262700.0,28.7009,28.7063,28.6407,28.6735,262700.0
2013-05-21 10:10:00,52.42,52.45,52.36,52.39,159900.0,28.679,28.6954,28.6462,28.6626,159900.0
2013-05-21 10:15:00,52.4,52.44,52.28,52.28,153200.0,28.668,28.6899,28.6024,28.6024,153200.0
2013-05-21 10:20:00,52.28,52.3,52.14,52.15,364000.0,28.6024,28.6133,28.5258,28.5313,364000.0
2013-05-21 10:25:00,52.14,52.22,52.11,52.18,165000.0,28.5258,28.5696,28.5094,28.5477,165000.0
2013-05-21 10:30:00,52.18,52.29,52.16,52.29,183300.0,28.5477,28.6079,28.5367,28.6079,183300.0
2013-05-21 10:35:00,52.29,52.29,52.16,52.22,132600.0,28.6079,28.6079,28.5367,28.5696,132600.0
2013-05-21 10:40:00,52.23,52.24,52.2,52.21,105900.0,28.575,28.5805,28.5586,28.5641,105900.0
2013-05-21 10:45:00,52.2,52.21,52.04,52.05,188600.0,28.5586,28.5641,28.4711,28.4766,188600.0
2013-05-21 10:50:00,52.04,52.11,52.03,52.06,140600.0,28.4711,28.5094,28.4656,28.482,140600.0
2013-05-21 10:55:00,52.05,52.14,52.05,52.1,68200.0,28.4766,28.5258,28.4766,28.5039,68200.0
2013-05-21 11:00:00,52.09,52.13,52.09,52.12,74200.0,28.4984,28.5203,28.4984,28.5149,74200.0
2013-05-21 11:05:00,52.12,52.2,52.11,52.17,88200.0,28.5149,28.5586,28.5094,28.5422,88200.0
2013-05-21 11:10:00,52.17,52.2,52.15,52.18,119900.0,28.5422,28.5586,28.5313,28.5477,119900.0
2013-05-21 11:15:00,52.17,52.18,52.07,52.07,113800.0,28.5422,28.5477,28.4875,28.4875,113800.0
2013-05-21 11:20:00,52.08,52.08,52.02,52.03,127400.0,28.493,28.493,28.4602,28.4656,127400.0
2013-05-21 11:25:00,52.04,52.06,52.03,52.03,71800.0,28.4711,28.482,28.4656,28.4656,71800.0
2013-05-21 11:30:00,52.03,52.13,52.03,52.12,168900.0,28.4656,28.5203,28.4656,28.5149,168900.0
2013-05-21 11:35:00,52.12,52.15,52.07,52.08,115600.0,28.5149,28.5313,28.4875,28.493,115600.0
2013-05-21 11:40:00,52.08,52.08,52.04,52.05,71600.0,28.493,28.493,28.4711,28.4766,71600.0
2013-05-21 11:45:00,52.04,52.07,52.03,52.07,90000.0,28.4711,28.4875,28.4656,28.4875,90000.0
2013-05-21 11:50:00,52.07,52.1,52.06,52.09,54200.0,28.4875,28.5039,28.482,28.4984,54200.0
2013-05-21 11:55:00,52.08,52.12,52.08,52.11,71100.0,28.493,28.5149,28.493,28.5094,71100.0
2013-05-21 12:00:00,52.12,52.2,52.11,52.2,57900.0,28.5149,28.5586,28.5094,28.5586,57900.0
2013-05-21 12:05:00,52.2,52.23,52.18,52.23,98600.0,28.5586,28.575,28.5477,28.575,98600.0
2013-05-21 12:10:00,52.21,52.23,52.2,52.2,41100.0,28.5641,28.575,28.5586,28.5586,41100.0
2013-05-21 12:15:00,52.2,52.23,52.13,52.14,105400.0,28.5586,28.575,28.5203,28.5258,105400.0
2013-05-21 12:20:00,52.14,52.15,52.12,52.13,38400.0,28.5258,28.5313,28.5149,28.5203,38400.0
2013-05-21 12:25:00,52.12,52.15,52.12,52.13,71000.0,28.5149,28.5313,28.5149,28.5203,71000.0
2013-05-21 12:30:00,52.14,52.14,52.13,52.14,26900.0,28.5258,28.5258,28.5203,28.5258,26900.0
2013-05-21 12:35:00,52.13,52.14,52.11,52.12,60400.0,28.5203,28.5258,28.5094,28.5149,60400.0
2013-05-21 12:40:00,52.12,52.14,52.11,52.12,72800.0,28.5149,28.5258,28.5094,28.5149,72800.0
2013-05-21 12:45:00,52.12,52.13,52.11,52.11,64100.0,28.5149,28.5203,28.5094,28.5094,64100.0
2013-05-21 12:50:00,52.11,52.16,52.11,52.15,68100.0,28.5094,28.5367,28.5094,28.5313,68100.0
2013-05-21 12:55:00,52.14,52.2,52.14,52.18,44700.0,28.5258,28.5586,28.5258,28.5477,44700.0
2013-05-21 13:00:00,52.19,52.22,52.18,52.2,54300.0,28.5532,28.5696,28.5477,28.5586,54300.0
2013-05-21 13:05:00,52.19,52.3,52.19,52.3,133300.0,28.5532,28.6133,28.5532,28.6133,133300.0
2013-05-21 13:10:00,52.29,52.3,52.25,52.25,66600.0,28.6079,28.6133,28.586,28.586,66600.0
2013-05-21 13:15:00,52.26,52.29,52.25,52.29,62700.0,28.5915,28.6079,28.586,28.6079,62700.0
2013-05-21 13:20:00,52.29,52.29,52.25,52.25,45700.0,28.6079,28.6079,28.586,28.586,45700.0
2013-05-21 13:25:00,52.26,52.32,52.26,52.31,37300.0,28.5915,28.6243,28.5915,28.6188,37300.0
2013-05-21 13:30:00,52.31,52.31,52.29,52.29,37300.0,28.6188,28.6188,28.6079,28.6079,37300.0
2013-05-21 13:35:00,52.29,52.32,52.29,52.3,78800.0,28.6079,28.6243,28.6079,28.6133,78800.0
2013-05-21 13:40:00,52.3,52.32,52.25,52.25,61000.0,28.6133,28.6243,28.586,28.586,61000.0
2013-05-21 13:45:00,52.25,52.28,52.25,52.28,26800.0,28.586,28.6024,28.586,28.6024,26800.0
2013-05-21 13:50:00,52.27,52.35,52.26,52.28,158200.0,28.5969,28.6407,28.5915,28.6024,158200.0
2013-05-21 13:55:00,52.28,52.29,52.21,52.22,69800.0,28.6024,28.6079,28.5641,28.5696,69800.0
2013-05-21 14:00:00,52.22,52.22,52.2,52.2,70500.0,28.5696,28.5696,28.5586,28.5586,70500.0
2013-05-21 14:05:00,52.2,52.21,52.13,52.14,119400.0,28.5586,28.5641,28.5203,28.5258,119400.0
2013-05-21 14:10:00,52.14,52.15,52.13,52.13,89300.0,28.5258,28.5313,28.5203,28.5203,89300.0
2013-05-21 14:15:00,52.13,52.17,52.12,52.17,143500.0,28.5203,28.5422,28.5149,28.5422,143500.0
2013-05-21 14:20:00,52.16,52.17,52.13,52.14,72100.0,28.5367,28.5422,28.5203,28.5258,72100.0
2013-05-21 14:25:00,52.13,52.15,52.06,52.07,149800.0,28.5203,28.5313,28.482,28.4875,149800.0
2013-05-21 14:30:00,52.07,52.11,52.05,52.11,135100.0,28.4875,28.5094,28.4766,28.5094,135100.0
2013-05-21 14:35:00,52.11,52.17,52.11,52.12,67000.0,28.5094,28.5422,28.5094,28.5149,67000.0
2013-05-21 14:40:00,52.12,52.13,52.07,52.09,210600.0,28.5149,28.5203,28.4875,28.4984,210600.0
2013-05-21 14:45:00,52.09,52.1,52.04,52.05,120000.0,28.4984,28.5039,28.4711,28.4766,120000.0
2013-05-21 14:50:00,52.05,52.12,52.05,52.07,111600.0,28.4766,28.5149,28.4766,28.4875,111600.0
2013-05-21 14:55:00,52.07,52.1,52.07,52.1,62700.0,28.4875,28.5039,28.4875,28.5039,62700.0
2013-05-21 15:00:00,52.1,52.12,52.09,52.11,84600.0,28.5039,28.5149,28.4984,28.5094,84600.0
2013-05-21 15:05:00,52.11,52.12,52.07,52.08,105600.0,28.5094,28.5149,28.4875,28.493,105600.0
2013-05-21 15:10:00,52.08,52.11,52.06,52.08,160200.0,28.493,28.5094,28.482,28.493,160200.0
2013-05-21 15:15:00,52.08,52.08,52.04,52.06,118700.0,28.493,28.493,28.4711,28.482,118700.0
2013-05-21 15:20:00,52.06,52.1,52.06,52.1,42900.0,28.482,28.5039,28.482,28.5039,42900.0
2013-05-21 15:25:00,52.1,52.1,52.08,52.09,97000.0,28.5039,28.5039,28.493,28.4984,97000.0
2013-05-21 15:30:00,52.09,52.1,52.05,52.05,155600.0,28.4984,28.5039,28.4766,28.4766,155600.0
2013-05-21 15:35:00,52.06,52.07,52.02,52.05,189500.0,28.482,28.4875,28.4602,28.4766,189500.0
2013-05-21 15:40:00,52.05,52.06,51.95,51.95,310600.0,28.4766,28.482,28.4219,28.4219,310600.0
2013-05-21 15:45:00,51.96,51.99,51.96,51.98,273800.0,28.4273,28.4437,28.4273,28.4383,273800.0
2013-05-21 15:50:00,51.97,52.03,51.97,52.0,299300.0,28.4328,28.4656,28.4328,28.4492,299300.0
2013-05-21 15:55:00,52.01,52.09,52.01,52.06,587500.0,28.4547,28.4984,28.4547,28.482,587500.0
2013-05-22 09:30:00,51.9,51.96,51.39,51.65,773000.0,28.3945,28.4273,28.1155,28.2577,773000.0
2013-05-22 09:35:00,51.7,51.87,51.64,51.72,356400.0,28.2851,28.3781,28.2523,28.296,356400.0
2013-05-22 09:40:00,51.73,51.82,51.62,51.63,437300.0,28.3015,28.3507,28.2413,28.2468,437300.0
2013-05-22 09:45:00,51.63,51.71,51.53,51.55,253400.0,28.2468,28.2906,28.1921,28.203,253400.0
2013-05-22 09:50:00,51.56,51.7,51.55,51.66,159700.0,28.2085,28.2851,28.203,28.2632,159700.0
2013-05-22 09:55:00,51.67,51.93,51.67,51.92,149300.0,28.2687,28.4109,28.2687,28.4054,149300.0
2013-05-22 10:00:00,51.92,52.08,51.81,52.0,194500.0,28.4054,28.493,28.3453,28.4492,194500.0
2013-05-22 10:05:00,52.0,52.07,51.91,52.04,180000.0,28.4492,28.4875,28.4,28.4711,180000.0
2013-05-22 10:10:00,52.04,52.07,51.95,52.04,237600.0,28.4711,28.4875,28.4219,28.4711,237600.0
2013-05-22 10:15:00,52.04,52.05,51.97,52.0,127400.0,28.4711,28.4766,28.4328,28.4492,127400.0
2013-05-22 10:20:00,52.0,52.07,51.99,52.03,116700.0,28.4492,28.4875,28.4437,28.4656,116700.0
2013-05-22 10:25:00,52.03,52.27,51.99,52.25,208900.0,28.4656,28.5969,28.4437,28.586,208900.0
2013-05-22 10:30:00,52.25,52.27,52.15,52.19,189100.0,28.586,28.5969,28.5313,28.5532,189100.0
2013-05-22 10:35:00,52.18,52.18,52.0,52.01,200100.0,28.5477,28.5477,28.4492,28.4547,200100.0
2013-05-22 10:40:00,52.01,52.15,52.01,52.13,132900.0,28.4547,28.5313,28.4547,28.5203,132900.0
2013-05-22 10:45:00,52.13,52.2,52.08,52.16,174700.0,28.5203,28.5586,28.493,28.5367,174700.0
2013-05-22 10:50:00,52.17,52.22,52.15,52.15,98000.0,28.5422,28.5696,28.5313,28.5313,98000.0
2013-05-22 10:55:00,52.16,52.16,52.03,52.12,166600.0,28.5367,28.5367,28.4656,28.5149,166600.0
2013-05-22 11:00:00,52.12,52.2,52.05,52.17,105900.0,28.5149,28.5586,28.4766,28.5422,105900.0
2013-05-22 11:05:00,52.18,52.27,52.17,52.23,91000.0,28.5477,28.5969,28.5422,28.575,91000.0
2013-05-22 11:10:00,52.23,52.32,52.19,52.31,96200.0,28.575,28.6243,28.5532,28.6188,96200.0
2013-05-22 11:15:00,52.31,52.32,52.26,52.29,63400.0,28.6188,28.6243,28.5915,28.6079,63400.0
2013-05-22 11:20:00,52.3,52.35,52.29,52.33,64600.0,28.6133,28.6407,28.6079,28.6298,64600.0
2013-05-22 11:25:00,52.34,52.35,52.26,52.32,82500.0,28.6352,28.6407,28.5915,28.6243,82500.0
2013-05-22 11:30:00,52.33,52.37,52.32,52.32,84900.0,28.6298,28.6516,28.6243,28.6243,84900.0
2013-05-22 11:35:00,52.33,52.36,52.3,52.31,67800.0,28.6298,28.6462,28.6133,28.6188,67800.0
2013-05-22 11:40:00,52.32,52.35,52.29,52.32,27900.0,28.6243,28.6407,28.6079,28.6243,27900.0
2013-05-22 11:45:00,52.33,52.43,52.32,52.42,126500.0,28.6298,28.6845,28.6243,28.679,126500.0
2013-05-22 11:50:00,52.43,52.43,52.32,52.32,67400.0,28.6845,28.6845,28.6243,28.6243,67400.0
2013-05-22 11:55:00,52.32,52.39,52.3,52.34,97300.0,28.6243,28.6626,28.6133,28.6352,97300.0
2013-05-22 12:00:00,52.34,52.35,52.27,52.28,58700.0,28.6352,28.6407,28.5969,28.6024,58700.0
2013-05-22 12:05:00,52.27,52.29,52.23,52.27,77200.0,28.5969,28.6079,28.575,28.5969,77200.0
2013-05-22 12:10:00,52.27,52.27,52.17,52.22,66600.0,28.5969,28.5969,28.5422,28.5696,66600.0
2013-05-22 12:15:00,52.22,52.22,52.15,52.16,65500.0,28.5696,28.5696,28.5313,28.5367,65500.0
2013-05-22 12:20:00,52.15,52.19,52.14,52.19,79500.0,28.5313,28.5532,28.5258,28.5532,79500.0
2013-05-22 12:25:00,52.18,52.18,52.08,52.11,136400.0,28.5477,28.5477,28.493,28.5094,136400.0
2013-05-22 12:30:00,52.11,52.16,52.09,52.12,81600.0,28.5094,28.5367,28.4984,28.5149,81600.0
2013-05-22 12:35:00,52.11,52.14,52.08,52.1,86400.0,28.5094,28.5258,28.493,28.5039,86400.0
2013-05-22 12:40:00,52.09,52.11,52.06,52.09,96000.0,28.4984,28.5094,28.482,28.4984,96000.0
2013-05-22 12:45:00,52.09,52.11,52.04,52.04,34500.0,28.4984,28.5094,28.4711,28.4711,34500.0
2013-05-22 12:50:00,52.04,52.12,52.02,52.09,78500.0,28.4711,28.5149,28.4602,28.4984,78500.0
2013-05-22 12:55:00,52.08,52.13,52.08,52.12,63000.0,28.493,28.5203,28.493,28.5149,63000.0
2013-05-22 13:00:00,52.13,52.13,52.05,52.05,35600.0,28.5203,28.5203,28.4766,28.4766,35600.0
2013-05-22 13:05:00,52.04,52.05,52.01,52.03,96900.0,28.4711,28.4766,28.4547,28.4656,96900.0
2013-05-22 13:10:00,52.02,52.04,51.99,52.02,79400.0,28.4602,28.4711,28.4437,28.4602,79400.0
2013-05-22 13:15:00,52.03,52.03,51.96,51.99,98400.0,28.4656,28.4656,28.4273,28.4437,98400.0
2013-05-22 13:20:00,52.0,52.04,51.97,52.01,68500.0,28.4492,28.4711,28.4328,28.4547,68500.0
2013-05-22 13:25:00,52.01,52.02,51.92,51.92,66600.0,28.4547,28.4602,28.4054,28.4054,66600.0
2013-05-22 13:30:00,51.92,52.02,51.9,51.97,144600.0,28.4054,28.4602,28.3945,28.4328,144600.0
2013-05-22 13:35:00,51.97,52.05,51.96,51.98,67200.0,28.4328,28.4766,28.4273,28.4383,67200.0
2013-05-22 13:40:00,51.99,52.05,51.91,51.91,67600.0,28.4437,28.4766,28.4,28.4,67600.0
2013-05-22 13:45:00,51.91,51.92,51.84,51.9,98500.0,28.4,28.4054,28.3617,28.3945,98500.0
2013-05-22 13:50:00,51.91,51.94,51.87,51.87,44700.0,28.4,28.4164,28.3781,28.3781,44700.0
2013-05-22 13:55:00,51.88,51.91,51.84,51.84,121800.0,28.3836,28.4,28.3617,28.3617,121800.0
2013-05-22 14:00:00,51.85,51.95,51.72,51.73,301000.0,28.3671,28.4219,28.296,28.3015,301000.0
2013-05-22 14:05:00,51.73,51.85,51.66,51.77,264400.0,28.3015,28.3671,28.2632,28.3234,264400.0
2013-05-22 14:10:00,51.76,51.76,51.62,51.67,146600.0,28.3179,28.3179,28.2413,28.2687,146600.0
2013-05-22 14:15:00,51.66,51.71,51.6,51.69,149900.0,28.2632,28.2906,28.2304,28.2796,149900.0
2013-05-22 14:20:00,51.68,51.73,51.64,51.65,99400.0,28.2741,28.3015,28.2523,28.2577,99400.0
2013-05-22 14:25:00,51.65,51.67,51.58,51.61,138700.0,28.2577,28.2687,28.2194,28.2358,138700.0
2013-05-22 14:30:00,51.6,51.61,51.56,51.58,238700.0,28.2304,28.2358,28.2085,28.2194,238700.0
2013-05-22 14:35:00,51.58,51.58,51.45,51.48,181100.0,28.2194,28.2194,28.1483,28.1647,181100.0
2013-05-22 14:40:00,51.49,51.49,51.43,51.46,141400.0,28.1702,28.1702,28.1374,28.1538,141400.0
2013-05-22 14:45:00,51.45,51.58,51.45,51.57,137500.0,28.1483,28.2194,28.1483,28.214,137500.0
2013-05-22 14:50:00,51.57,51.57,51.48,51.5,100800.0,28.214,28.214,28.1647,28.1757,100800.0
2013-05-22 14:55:00,51.49,51.55,51.47,51.49,133300.0,28.1702,28.203,28.1592,28.1702,133300.0
2013-05-22 15:00:00,51.5,51.5,51.43,51.43,111400.0,28.1757,28.1757,28.1374,28.1374,111400.0
2013-05-22 15:05:00,51.42,51.44,51.37,51.41,143800.0,28.1319,28.1428,28.1045,28.1264,143800.0
2013-05-22 15:10:00,51.41,51.44,51.37,51.38,142000.0,28.1264,28.1428,28.1045,28.11,142000.0
2013-05-22 15:15:00,51.37,51.4,51.34,51.36,161500.0,28.1045,28.1209,28.0881,28.0991,161500.0
2013-05-22 15:20:00,51.35,51.37,51.29,51.31,200300.0,28.0936,28.1045,28.0608,28.0717,200300.0
2013-05-22 15:25:00,51.31,51.34,51.23,51.23,209500.0,28.0717,28.0881,28.0279,28.0279,209500.0
2013-05-22 15:30:00,51.23,51.29,51.17,51.29,198000.0,28.0279,28.0608,27.9951,28.0608,198000.0
2013-05-22 15:35:00,51.29,51.37,51.26,51.36,308000.0,28.0608,28.1045,28.0444,28.0991,308000.0
2013-05-22 15:40:00,51.35,51.43,51.3,51.41,239700.0,28.0936,28.1374,28.0662,28.1264,239700.0
2013-05-22 15:45:00,51.41,51.45,51.36,51.38,328400.0,28.1264,28.1483,28.0991,28.11,328400.0
2013-05-22 15:50:00,51.38,51.46,51.37,51.39,322700.0,28.11,28.1538,28.1045,28.1155,322700.0
2013-05-22 15:55:00,51.39,51.46,51.34,51.46,699300.0,28.1155,28.1538,28.0881,28.1538,699300.0
2013-05-23 09:30:00,51.06,51.26,51.04,51.14,392400.0,27.9349,28.0444,27.924,27.9787,392400.0
2013-05-23 09:35:00,51.19,51.24,51.07,51.16,156100.0,28.0061,28.0334,27.9404,27.9896,156100.0
2013-05-23 09:40:00,51.16,51.28,51.1,51.16,187900.0,27.9896,28.0553,27.9568,27.9896,187900.0
2013-05-23 09:45:00,51.15,51.19,51.14,51.19,203000.0,27.9842,28.0061,27.9787,28.0061,203000.0
2013-05-23 09:50:00,51.18,51.24,51.16,51.24,197500.0,28.0006,28.0334,27.9896,28.0334,197500.0
2013-05-23 09:55:00,51.24,51.27,51.21,51.26,104900.0,28.0334,28.0498,28.017,28.0444,104900.0
2013-05-23 10:00:00,51.25,51.34,51.24,51.3,200000.0,28.0389,28.0881,28.0334,28.0662,200000.0
2013-05-23 10:05:00,51.29,51.33,51.25,51.32,146300.0,28.0608,28.0827,28.0389,28.0772,146300.0
2013-05-23 10:10:00,51.33,51.4,51.32,51.37,134700.0,28.0827,28.1209,28.0772,28.1045,134700.0
2013-05-23 10:15:00,51.37,51.48,51.36,51.46,133000.0,28.1045,28.1647,28.0991,28.1538,133000.0
2013-05-23 10:20:00,51.46,51.53,51.46,51.51,138200.0,28.1538,28.1921,28.1538,28.1811,138200.0
2013-05-23 10:25:00,51.51,51.56,51.46,51.47,122900.0,28.1811,28.2085,28.1538,28.1592,122900.0
2013-05-23 10:30:00,51.47,51.48,51.38,51.46,76600.0,28.1592,28.1647,28.11,28.1538,76600.0
2013-05-23 10:35:00,51.46,51.48,51.32,51.35,99200.0,28.1538,28.1647,28.0772,28.0936,99200.0
2013-05-23 10:40:00,51.34,51.36,51.25,51.27,73700.0,28.0881,28.0991,28.0389,28.0498,73700.0
2013-05-23 10:45:00,51.26,51.29,51.25,51.26,69400.0,28.0444,28.0608,28.0389,28.0444,69400.0
2013-05-23 10:50:00,51.26,51.32,51.25,51.3,75600.0,28.0444,28.0772,28.0389,28.0662,75600.0
2013-05-23 10:55:00,51.3,51.36,51.28,51.3,97800.0,28.0662,28.0991,28.0553,28.0662,97800.0
2013-05-23 11:00:00,51.31,51.36,51.3,51.34,153900.0,28.0717,28.0991,28.0662,28.0881,153900.0
2013-05-23 11:05:00,51.34,51.46,51.34,51.46,93400.0,28.0881,28.1538,28.0881,28.1538,93400.0
2013-05-23 11:10:00,51.46,51.48,51.43,51.47,102000.0,28.1538,28.1647,28.1374,28.1592,102000.0
2013-05-23 11:15:00,51.48,51.5,51.43,51.49,62800.0,28.1647,28.1757,28.1374,28.1702,62800.0
2013-05-23 11:20:00,51.5,51.6,51.5,51.57,88300.0,28.1757,28.2304,28.1757,28.214,88300.0
2013-05-23 11:25:00,51.57,51.57,51.48,51.48,75700.0,28.214,28.214,28.1647,28.1647,75700.0
2013-05-23 11:30:00,51.49,51.56,51.47,51.56,83100.0,28.1702,28.2085,28.1592,28.2085,83100.0
2013-05-23 11:35:00,51.56,51.63,51.56,51.63,70400.0,28.2085,28.2468,28.2085,28.2468,70400.0
2013-05-23 11:40:00,51.63,51.64,51.59,51.63,105800.0,28.2468,28.2523,28.2249,28.2468,105800.0
2013-05-23 11:45:00,51.64,51.65,51.62,51.63,29700.0,28.2523,28.2577,28.2413,28.2468,29700.0
2013-05-23 11:50:00,51.63,51.65,51.61,51.65,88700.0,28.2468,28.2577,28.2358,28.2577,88700.0
2013-05-23 11:55:00,51.65,51.67,51.64,51.65,83300.0,28.2577,28.2687,28.2523,28.2577,83300.0
2013-05-23 12:00:00,51.66,51.69,51.6,51.62,145700.0,28.2632,28.2796,28.2304,28.2413,145700.0
2013-05-23 12:05:00,51.63,51.75,51.63,51.75,75900.0,28.2468,28.3124,28.2468,28.3124,75900.0
2013-05-23 12:10:00,51.75,51.8,51.74,51.78,99000.0,28.3124,28.3398,28.307,28.3288,99000.0
2013-05-23 12:15:00,51.78,51.78,51.74,51.77,45000.0,28.3288,28.3288,28.307,28.3234,45000.0
2013-05-23 12:20:00,51.77,51.79,51.75,51.76,38500.0,28.3234,28.3343,28.3124,28.3179,38500.0
2013-05-23 12:25:00,51.76,51.78,51.75,51.77,46300.0,28.3179,28.3288,28.3124,28.3234,46300.0
2013-05-23 12:30:00,51.78,51.79,51.73,51.76,39000.0,28.3288,28.3343,28.3015,28.3179,39000.0
2013-05-23 12:35:00,51.76,51.77,51.74,51.76,42600.0,28.3179,28.3234,28.307,28.3179,42600.0
2013-05-23 12:40:00,51.76,51.76,51.73,51.75,46200.0,28.3179,28.3179,28.3015,28.3124,46200.0
2013-05-23 12:45:00,51.74,51.77,51.74,51.75,29000.0,28.307,28.3234,28.307,28.3124,29000.0
2013-05-23 12:50:00,51.75,51.78,51.72,51.78,42700.0,28.3124,28.3288,28.296,28.3288,42700.0
2013-05-23 12:55:00,51.78,51.78,51.74,51.74,45100.0,28.3288,28.3288,28.307,28.307,45100.0
2013-05-23 13:00:00,51.74,51.75,51.72,51.73,27300.0,28.307,28.3124,28.296,28.3015,27300.0
2013-05-23 13:05:00,51.72,51.73,51.64,51.68,73800.0,28.296,28.3015,28.2523,28.2741,73800.0
2013-05-23 13:10:00,51.68,51.69,51.65,51.69,50200.0,28.2741,28.2796,28.2577,28.2796,50200.0
2013-05-23 13:15:00,51.69,51.7,51.66,51.66,49100.0,28.2796,28.2851,28.2632,28.2632,49100.0
2013-05-23 13:20:00,51.66,51.67,51.61,51.64,58700.0,28.2632,28.2687,28.2358,28.2523,58700.0
2013-05-23 13:25:00,51.63,51.64,51.57,51.59,52800.0,28.2468,28.2523,28.214,28.2249,52800.0
2013-05-23 13:30:00,51.59,51.6,51.57,51.6,46000.0,28.2249,28.2304,28.214,28.2304,46000.0
2013-05-23 13:35:00,51.6,51.66,51.6,51.65,55600.0,28.2304,28.2632,28.2304,28.2577,55600.0
2013-05-23 13:40:00,51.65,51.66,51.58,51.6,57600.0,28.2577,28.2632,28.2194,28.2304,57600.0
2013-05-23 13:45:00,51.6,51.63,51.57,51.63,46200.0,28.2304,28.2468,28.214,28.2468,46200.0
2013-05-23 13:50:00,51.62,51.64,51.61,51.62,43400.0,28.2413,28.2523,28.2358,28.2413,43400.0
2013-05-23 13:55:00,51.62,51.72,51.6,51.72,78000.0,28.2413,28.296,28.2304,28.296,78000.0
2013-05-23 14:00:00,51.72,51.73,51.68,51.69,85800.0,28.296,28.3015,28.2741,28.2796,85800.0
2013-05-23 14:05:00,51.68,51.78,51.68,51.77,190000.0,28.2741,28.3288,28.2741,28.3234,190000.0
2013-05-23 14:10:00,51.77,51.77,51.71,51.76,64800.0,28.3234,28.3234,28.2906,28.3179,64800.0
2013-05-23 14:15:00,51.76,51.83,51.76,51.83,83700.0,28.3179,28.3562,28.3179,28.3562,83700.0
2013-05-23 14:20:00,51.83,51.87,51.81,51.86,117200.0,28.3562,28.3781,28.3453,28.3726,117200.0
2013-05-23 14:25:00,51.86,51.9,51.85,51.89,101100.0,28.3726,28.3945,28.3671,28.389,101100.0
2013-05-23 14:30:00,51.9,51.9,51.8,51.82,133300.0,28.3945,28.3945,28.3398,28.3507,133300.0
2013-05-23 14:35:00,51.82,51.88,51.82,51.88,44500.0,28.3507,28.3836,28.3507,28.3836,44500.0
2013-05-23 14:40:00,51.88,51.9,51.84,51.85,216700.0,28.3836,28.3945,28.3617,28.3671,216700.0
2013-05-23 14:45:00,51.85,51.94,51.83,51.92,158400.0,28.3671,28.4164,28.3562,28.4054,158400.0
2013-05-23 14:50:00,51.92,51.94,51.91,51.92,85100.0,28.4054,28.4164,28.4,28.4054,85100.0
2013-05-23 14:55:00,51.91,51.94,51.88,51.94,101900.0,28.4,28.4164,28.3836,28.4164,101900.0
2013-05-23 15:00:00,51.93,51.98,51.91,51.94,116300.0,28.4109,28.4383,28.4,28.4164,116300.0
2013-05-23 15:05:00,51.94,51.97,51.93,51.95,80100.0,28.4164,28.4328,28.4109,28.4219,80100.0
2013-05-23 15:10:00,51.95,52.06,51.94,52.04,147200.0,28.4219,28.482,28.4164,28.4711,147200.0
2013-05-23 15:15:00,52.04,52.06,51.95,51.95,129000.0,28.4711,28.482,28.4219,28.4219,129000.0
2013-05-23 15:20:00,51.94,51.97,51.89,51.9,87700.0,28.4164,28.4328,28.389,28.3945,87700.0
2013-05-23 15:25:00,51.89,51.9,51.85,51.88,163700.0,28.389,28.3945,28.3671,28.3836,163700.0
2013-05-23 15:30:00,51.88,51.94,51.88,51.9,96600.0,28.3836,28.4164,28.3836,28.3945,96600.0
2013-05-23 15:35:00,51.9,51.92,51.79,51.86,187600.0,28.3945,28.4054,28.3343,28.3726,187600.0
2013-05-23 15:40:00,51.87,51.96,51.86,51.87,150700.0,28.3781,28.4273,28.3726,28.3781,150700.0
2013-05-23 15:45:00,51.87,51.91,51.82,51.84,174900.0,28.3781,28.4,28.3507,28.3617,174900.0
2013-05-23 15:50:00,51.84,51.95,51.81,51.94,244500.0,28.3617,28.4219,28.3453,28.4164,244500.0
2013-05-23 15:55:00,51.93,51.98,51.89,51.89,441300.0,28.4109,28.4383,28.389,28.389,441300.0
2013-05-24 09:30:00,51.59,51.71,51.54,51.68,135000.0,28.2249,28.2906,28.1975,28.2741,135000.0
2013-05-24 09:35:00,51.68,51.68,51.5,51.58,98500.0,28.2741,28.2741,28.1757,28.2194,98500.0
2013-05-24 09:40:00,51.56,51.64,51.43,51.51,72400.0,28.2085,28.2523,28.1374,28.1811,72400.0
2013-05-24 09:45:00,51.52,51.66,51.46,51.52,93200.0,28.1866,28.2632,28.1538,28.1866,93200.0
2013-05-24 09:50:00,51.52,51.52,51.39,51.44,77500.0,28.1866,28.1866,28.1155,28.1428,77500.0
2013-05-24 09:55:00,51.43,51.49,51.39,51.39,45000.0,28.1374,28.1702,28.1155,28.1155,45000.0
2013-05-24 10:00:00,51.39,51.43,51.33,51.33,118100.0,28.1155,28.1374,28.0827,28.0827,118100.0
2013-05-24 10:05:00,51.34,51.39,51.3,51.36,78700.0,28.0881,28.1155,28.0662,28.0991,78700.0
2013-05-24 10:10:00,51.35,51.39,51.3,51.32,87600.0,28.0936,28.1155,28.0662,28.0772,87600.0
2013-05-24 10:15:00,51.33,51.35,51.26,51.28,96200.0,28.0827,28.0936,28.0444,28.0553,96200.0
2013-05-24 10:20:00,51.28,51.37,51.27,51.36,127400.0,28.0553,28.1045,28.0498,28.0991,127400.0
2013-05-24 10:25:00,51.35,51.43,51.33,51.41,83000.0,28.0936,28.1374,28.0827,28.1264,83000.0
2013-05-24 10:30:00,51.41,51.46,51.37,51.39,105500.0,28.1264,28.1538,28.1045,28.1155,105500.0
2013-05-24 10:35:00,51.38,51.43,51.36,51.38,86400.0,28.11,28.1374,28.0991,28.11,86400.0
2013-05-24 10:40:00,51.38,51.41,51.33,51.41,78300.0,28.11,28.1264,28.0827,28.1264,78300.0
2013-05-24 10:45:00,51.41,51.46,51.36,51.4,108200.0,28.1264,28.1538,28.0991,28.1209,108200.0
2013-05-24 10:50:00,51.4,51.42,51.35,51.42,44400.0,28.1209,28.1319,28.0936,28.1319,44400.0
2013-05-24 10:55:00,51.42,51.46,51.36,51.44,72700.0,28.1319,28.1538,28.0991,28.1428,72700.0
2013-05-24 11:00:00,51.45,51.45,51.38,51.42,90300.0,28.1483,28.1483,28.11,28.1319,90300.0
2013-05-24 11:05:00,51.41,51.48,51.39,51.44,69300.0,28.1264,28.1647,28.1155,28.1428,69300.0
2013-05-24 11:10:00,51.45,51.45,51.38,51.43,155500.0,28.1483,28.1483,28.11,28.1374,155500.0
2013-05-24 11:15:00,51.42,51.46,51.42,51.44,104500.0,28.1319,28.1538,28.1319,28.1428,104500.0
2013-05-24 11:20:00,51.43,51.44,51.37,51.39,109100.0,28.1374,28.1428,28.1045,28.1155,109100.0
2013-05-24 11:25:00,51.39,51.41,51.31,51.31,68900.0,28.1155,28.1264,28.0717,28.0717,68900.0
2013-05-24 11:30:00,51.32,51.32,51.28,51.29,71100.0,28.0772,28.0772,28.0553,28.0608,71100.0
2013-05-24 11:35:00,51.28,51.38,51.28,51.36,56200.0,28.0553,28.11,28.0553,28.0991,56200.0
2013-05-24 11:40:00,51.36,51.42,51.36,51.41,52400.0,28.0991,28.1319,28.0991,28.1264,52400.0
2013-05-24 11:45:00,51.4,51.44,51.39,51.39,32700.0,28.1209,28.1428,28.1155,28.1155,32700.0
2013-05-24 11:50:00,51.39,51.39,51.34,51.35,46300.0,28.1155,28.1155,28.0881,28.0936,46300.0
2013-05-24 11:55:00,51.36,51.37,51.33,51.35,42700.0,28.0991,28.1045,28.0827,28.0936,42700.0
2013-05-24 12:00:00,51.35,51.41,51.35,51.39,50700.0,28.0936,28.1264,28.0936,28.1155,50700.0
2013-05-24 12:05:00,51.39,51.4,51.37,51.38,40500.0,28.1155,28.1209,28.1045,28.11,40500.0
2013-05-24 12:10:00,51.38,51.39,51.34,51.37,51700.0,28.11,28.1155,28.0881,28.1045,51700.0
2013-05-24 12:15:00,51.36,51.4,51.36,51.38,33200.0,28.0991,28.1209,28.0991,28.11,33200.0
2013-05-24 12:20:00,51.38,51.39,51.34,51.35,40000.0,28.11,28.1155,28.0881,28.0936,40000.0
2013-05-24 12:25:00,51.35,51.37,51.32,51.36,64900.0,28.0936,28.1045,28.0772,28.0991,64900.0
2013-05-24 12:30:00,51.37,51.37,51.32,51.33,56400.0,28.1045,28.1045,28.0772,28.0827,56400.0
2013-05-24 12:35:00,51.33,51.34,51.27,51.28,44600.0,28.0827,28.0881,28.0498,28.0553,44600.0
2013-05-24 12:40:00,51.28,51.3,51.27,51.29,53400.0,28.0553,28.0662,28.0498,28.0608,53400.0
2013-05-24 12:45:00,51.29,51.33,51.29,51.31,52600.0,28.0608,28.0827,28.0608,28.0717,52600.0
2013-05-24 12:50:00,51.31,51.32,51.3,51.31,22500.0,28.0717,28.0772,28.0662,28.0717,22500.0
2013-05-24 12:55:00,51.31,51.33,51.3,51.3,49700.0,28.0717,28.0827,28.0662,28.0662,49700.0
2013-05-24 13:00:00,51.3,51.33,51.29,51.3,46300.0,28.0662,28.0827,28.0608,28.0662,46300.0
2013-05-24 13:05:00,51.3,51.37,51.3,51.36,42500.0,28.0662,28.1045,28.0662,28.0991,42500.0
2013-05-24 13:10:00,51.37,51.38,51.36,51.38,40600.0,28.1045,28.11,28.0991,28.11,40600.0
2013-05-24 13:15:00,51.38,51.44,51.37,51.42,46500.0,28.11,28.1428,28.1045,28.1319,46500.0
2013-05-24 13:20:00,51.43,51.44,51.41,51.42,31800.0,28.1374,28.1428,28.1264,28.1319,31800.0
2013-05-24 13:25:00,51.42,51.43,51.41,51.41,26800.0,28.1319,28.1374,28.1264,28.1264,26800.0
2013-05-24 13:30:00,51.42,51.42,51.36,51.41,66900.0,28.1319,28.1319,28.0991,28.1264,66900.0
2013-05-24 13:35:00,51.41,51.42,51.38,51.38,22600.0,28.1264,28.1319,28.11,28.11,22600.0
2013-05-24 13:40:00,51.38,51.4,51.36,51.4,43600.0,28.11,28.1209,28.0991,28.1209,43600.0
2013-05-24 13:45:00,51.4,51.41,51.37,51.37,45000.0,28.1209,28.1264,28.1045,28.1045,45000.0
2013-05-24 13:50:00,51.37,51.38,51.36,51.38,43400.0,28.1045,28.11,28.0991,28.11,43400.0
2013-05-24 13:55:00,51.38,51.39,51.36,51.37,61000.0,28.11,28.1155,28.0991,28.1045,61000.0
2013-05-24 14:00:00,51.38,51.38,51.35,51.37,51200.0,28.11,28.11,28.0936,28.1045,51200.0
2013-05-24 14:05:00,51.36,51.38,51.32,51.34,56600.0,28.0991,28.11,28.0772,28.0881,56600.0
2013-05-24 14:10:00,51.33,51.34,51.29,51.3,68400.0,28.0827,28.0881,28.0608,28.0662,68400.0
2013-05-24 14:15:00,51.3,51.36,51.3,51.33,51600.0,28.0662,28.0991,28.0662,28.0827,51600.0
2013-05-24 14:20:00,51.33,51.38,51.32,51.38,60100.0,28.0827,28.11,28.0772,28.11,60100.0
2013-05-24 14:25:00,51.38,51.38,51.33,51.33,44400.0,28.11,28.11,28.0827,28.0827,44400.0
2013-05-24 14:30:00,51.33,51.33,51.28,51.28,76900.0,28.0827,28.0827,28.0553,28.0553,76900.0
2013-05-24 14:35:00,51.27,51.3,51.25,51.3,77400.0,28.0498,28.0662,28.0389,28.0662,77400.0
2013-05-24 14:40:00,51.29,51.33,51.27,51.32,51500.0,28.0608,28.0827,28.0498,28.0772,51500.0
2013-05-24 14:45:00,51.33,51.35,51.32,51.32,37100.0,28.0827,28.0936,28.0772,28.0772,37100.0
2013-05-24 14:50:00,51.32,51.34,51.31,51.34,99000.0,28.0772,28.0881,28.0717,28.0881,99000.0
2013-05-24 14:55:00,51.33,51.34,51.28,51.31,55200.0,28.0827,28.0881,28.0553,28.0717,55200.0
2013-05-24 15:00:00,51.31,51.36,51.3,51.35,48000.0,28.0717,28.0991,28.0662,28.0936,48000.0
2013-05-24 15:05:00,51.34,51.38,51.34,51.38,44000.0,28.0881,28.11,28.0881,28.11,44000.0
2013-05-24 15:10:00,51.38,51.39,51.35,51.36,50000.0,28.11,28.1155,28.0936,28.0991,50000.0
2013-05-24 15:15:00,51.36,51.37,51.31,51.31,65000.0,28.0991,28.1045,28.0717,28.0717,65000.0
2013-05-24 15:20:00,51.31,51.33,51.28,51.28,48200.0,28.0717,28.0827,28.0553,28.0553,48200.0
2013-05-24 15:25:00,51.29,51.33,51.26,51.31,117700.0,28.0608,28.0827,28.0444,28.0717,117700.0
2013-05-24 15:30:00,51.3,51.31,51.23,51.26,112300.0,28.0662,28.0717,28.0279,28.0444,112300.0
2013-05-24 15:35:00,51.26,51.28,51.2,51.22,120700.0,28.0444,28.0553,28.0115,28.0225,120700.0
2013-05-24 15:40:00,51.21,51.25,51.19,51.23,118500.0,28.017,28.0389,28.0061,28.0279,118500.0
2013-05-24 15:45:00,51.23,51.26,51.23,51.24,113500.0,28.0279,28.0444,28.0279,28.0334,113500.0
2013-05-24 15:50:00,51.25,51.27,51.19,51.26,163200.0,28.0389,28.0498,28.0061,28.0444,163200.0
2013-05-24 15:55:00,51.27,51.39,51.26,51.37,376900.0,28.0498,28.1155,28.0444,28.1045,376900.0
2013-05-28 09:30:00,51.77,51.8,51.62,51.66,462700.0,28.3234,28.3398,28.2413,28.2632,462700.0
2013-05-28 09:35:00,51.66,51.72,51.65,51.69,65400.0,28.2632,28.296,28.2577,28.2796,65400.0
2013-05-28 09:40:00,51.69,51.7,51.6,51.68,116600.0,28.2796,28.2851,28.2304,28.2741,116600.0
2013-05-28 09:45:00,51.69,51.76,51.63,51.67,138800.0,28.2796,28.3179,28.2468,28.2687,138800.0
2013-05-28 09:50:00,51.68,51.71,51.66,51.7,62500.0,28.2741,28.2906,28.2632,28.2851,62500.0
2013-05-28 09:55:00,51.7,51.75,51.66,51.74,86500.0,28.2851,28.3124,28.2632,28.307,86500.0
2013-05-28 10:00:00,51.76,51.87,51.67,51.86,133100.0,28.3179,28.3781,28.2687,28.3726,133100.0
2013-05-28 10:05:00,51.86,51.9,51.81,51.89,103500.0,28.3726,28.3945,28.3453,28.389,103500.0
2013-05-28 10:10:00,51.89,51.89,51.82,51.87,87500.0,28.389,28.389,28.3507,28.3781,87500.0
2013-05-28 10:15:00,51.86,51.91,51.85,51.86,88700.0,28.3726,28.4,28.3671,28.3726,88700.0
2013-05-28 10:20:00,51.86,51.95,51.85,51.95,73900.0,28.3726,28.4219,28.3671,28.4219,73900.0
2013-05-28 10:25:00,51.94,51.95,51.92,51.92,55100.0,28.4164,28.4219,28.4054,28.4054,55100.0
2013-05-28 10:30:00,51.93,51.98,51.92,51.98,46600.0,28.4109,28.4383,28.4054,28.4383,46600.0
2013-05-28 10:35:00,51.98,51.98,51.89,51.92,60700.0,28.4383,28.4383,28.389,28.4054,60700.0
2013-05-28 10:40:00,51.92,51.93,51.88,51.88,72500.0,28.4054,28.4109,28.3836,28.3836,72500.0
2013-05-28 10:45:00,51.87,51.91,51.83,51.9,86800.0,28.3781,28.4,28.3562,28.3945,86800.0
2013-05-28 10:50:00,51.89,51.96,51.88,51.96,44200.0,28.389,28.4273,28.3836,28.4273,44200.0
2013-05-28 10:55:00,51.96,51.98,51.82,51.83,100100.0,28.4273,28.4383,28.3507,28.3562,100100.0
2013-05-28 11:00:00,51.84,51.86,51.72,51.72,102400.0,28.3617,28.3726,28.296,28.296,102400.0
2013-05-28 11:05:00,51.73,51.78,51.72,51.78,44400.0,28.3015,28.3288,28.296,28.3288,44400.0
2013-05-28 11:10:00,51.77,51.78,51.7,51.71,81400.0,28.3234,28.3288,28.2851,28.2906,81400.0
2013-05-28 11:15:00,51.71,51.78,51.7,51.73,77700.0,28.2906,28.3288,28.2851,28.3015,77700.0
2013-05-28 11:20:00,51.73,51.76,51.72,51.73,61800.0,28.3015,28.3179,28.296,28.3015,61800.0
2013-05-28 11:25:00,51.74,51.8,51.74,51.78,56800.0,28.307,28.3398,28.307,28.3288,56800.0
2013-05-28 11:30:00,51.78,51.79,51.74,51.75,48600.0,28.3288,28.3343,28.307,28.3124,48600.0
2013-05-28 11:35:00,51.74,51.75,51.69,51.71,45100.0,28.307,28.3124,28.2796,28.2906,45100.0
2013-05-28 11:40:00,51.72,51.72,51.67,51.67,104900.0,28.296,28.296,28.2687,28.2687,104900.0
2013-05-28 11:45:00,51.67,51.67,51.64,51.67,51600.0,28.2687,28.2687,28.2523,28.2687,51600.0
2013-05-28 11:50:00,51.67,51.73,51.66,51.72,57400.0,28.2687,28.3015,28.2632,28.296,57400.0
2013-05-28 11:55:00,51.72,51.72,51.56,51.56,106900.0,28.296,28.296,28.2085,28.2085,106900.0
2013-05-28 12:00:00,51.57,51.64,51.55,51.62,77800.0,28.214,28.2523,28.203,28.2413,77800.0
2013-05-28 12:05:00,51.63,51.65,51.6,51.63,24400.0,28.2468,28.2577,28.2304,28.2468,24400.0
2013-05-28 12:10:00,51.63,51.65,51.58,51.59,32800.0,28.2468,28.2577,28.2194,28.2249,32800.0
2013-05-28 12:15:00,51.58,51.6,51.57,51.59,26800.0,28.2194,28.2304,28.214,28.2249,26800.0
2013-05-28 12:20:00,51.59,51.6,51.55,51.55,51100.0,28.2249,28.2304,28.203,28.203,51100.0
2013-05-28 12:25:00,51.56,51.57,51.5,51.52,50700.0,28.2085,28.214,28.1757,28.1866,50700.0
2013-05-28 12:30:00,51.53,51.53,51.48,51.5,54400.0,28.1921,28.1921,28.1647,28.1757,54400.0
2013-05-28 12:35:00,51.51,51.57,51.49,51.55,73500.0,28.1811,28.214,28.1702,28.203,73500.0
2013-05-28 12:40:00,51.55,51.59,51.55,51.58,46100.0,28.203,28.2249,28.203,28.2194,46100.0
2013-05-28 12:45:00,51.57,51.58,51.54,51.55,34100.0,28.214,28.2194,28.1975,28.203,34100.0
2013-05-28 12:50:00,51.55,51.56,51.52,51.53,34200.0,28.203,28.2085,28.1866,28.1921,34200.0
2013-05-28 12:55:00,51.52,51.54,51.51,51.54,30800.0,28.1866,28.1975,28.1811,28.1975,30800.0
2013-05-28 13:00:00,51.54,51.6,51.53,51.58,48700.0,28.1975,28.2304,28.1921,28.2194,48700.0
2013-05-28 13:05:00,51.58,51.58,51.54,51.54,19800.0,28.2194,28.2194,28.1975,28.1975,19800.0
2013-05-28 13:10:00,51.54,51.55,51.5,51.51,31700.0,28.1975,28.203,28.1757,28.1811,31700.0
2013-05-28 13:15:00,51.5,51.51,51.44,51.45,48600.0,28.1757,28.1811,28.1428,28.1483,48600.0
2013-05-28 13:20:00,51.44,51.46,51.4,51.45,71500.0,28.1428,28.1538,28.1209,28.1483,71500.0
2013-05-28 13:25:00,51.45,51.47,51.41,51.41,39800.0,28.1483,28.1592,28.1264,28.1264,39800.0
2013-05-28 13:30:00,51.42,51.45,51.4,51.43,87200.0,28.1319,28.1483,28.1209,28.1374,87200.0
2013-05-28 13:35:00,51.42,51.49,51.42,51.46,131900.0,28.1319,28.1702,28.1319,28.1538,131900.0
2013-05-28 13:40:00,51.45,51.46,51.38,51.4,62200.0,28.1483,28.1538,28.11,28.1209,62200.0
2013-05-28 13:45:00,51.38,51.39,51.31,51.36,55100.0,28.11,28.1155,28.0717,28.0991,55100.0
2013-05-28 13:50:00,51.37,51.39,51.35,51.38,37700.0,28.1045,28.1155,28.0936,28.11,37700.0
2013-05-28 13:55:00,51.37,51.38,51.3,51.31,81800.0,28.1045,28.11,28.0662,28.0717,81800.0
2013-05-28 14:00:00,51.32,51.32,51.23,51.28,103300.0,28.0772,28.0772,28.0279,28.0553,103300.0
2013-05-28 14:05:00,51.28,51.31,51.27,51.28,71100.0,28.0553,28.0717,28.0498,28.0553,71100.0
2013-05-28 14:10:00,51.27,51.27,51.01,51.01,278700.0,28.0498,28.0498,27.9076,27.9076,278700.0
2013-05-28 14:15:00,51.02,51.04,50.45,51.04,757000.0,27.9131,27.924,27.6012,27.924,757000.0
2013-05-28 14:20:00,51.04,51.1,50.99,51.09,111900.0,27.924,27.9568,27.8966,27.9513,111900.0
2013-05-28 14:25:00,51.09,51.14,51.06,51.12,75100.0,27.9513,27.9787,27.9349,27.9678,75100.0
2013-05-28 14:30:00,51.11,51.12,51.0,51.01,146300.0,27.9623,27.9678,27.9021,27.9076,146300.0
2013-05-28 14:35:00,51.0,51.02,50.95,50.96,96200.0,27.9021,27.9131,27.8748,27.8802,96200.0
2013-05-28 14:40:00,50.95,51.0,50.95,50.98,68100.0,27.8748,27.9021,27.8748,27.8912,68100.0
2013-05-28 14:45:00,50.98,51.05,50.98,51.02,90700.0,27.8912,27.9295,27.8912,27.9131,90700.0
2013-05-28 14:50:00,51.02,51.08,50.94,50.97,184600.0,27.9131,27.9459,27.8693,27.8857,184600.0
2013-05-28 14:55:00,50.94,50.99,50.94,50.98,97200.0,27.8693,27.8966,27.8693,27.8912,97200.0
2013-05-28 15:00:00,50.98,51.0,50.93,50.98,91400.0,27.8912,27.9021,27.8638,27.8912,91400.0
2013-05-28 15:05:00,50.98,51.03,50.96,50.98,124100.0,27.8912,27.9185,27.8802,27.8912,124100.0
2013-05-28 15:10:00,50.97,50.98,50.91,50.95,141700.0,27.8857,27.8912,27.8529,27.8748,141700.0
2013-05-28 15:15:00,50.95,50.98,50.91,50.91,186000.0,27.8748,27.8912,27.8529,27.8529,186000.0
2013-05-28 15:20:00,50.92,50.95,50.9,50.94,103400.0,27.8583,27.8748,27.8474,27.8693,103400.0
2013-05-28 15:25:00,50.94,50.94,50.86,50.87,145800.0,27.8693,27.8693,27.8255,27.831,145800.0
2013-05-28 15:30:00,50.87,50.87,50.84,50.85,270800.0,27.831,27.831,27.8146,27.82,270800.0
2013-05-28 15:35:00,50.84,50.86,50.83,50.85,227500.0,27.8146,27.8255,27.8091,27.82,227500.0
2013-05-28 15:40:00,50.85,50.88,50.81,50.84,223900.0,27.82,27.8365,27.7982,27.8146,223900.0
2013-05-28 15:45:00,50.83,50.89,50.82,50.85,260000.0,27.8091,27.8419,27.8036,27.82,260000.0
2013-05-28 15:50:00,50.85,50.85,50.83,50.85,206400.0,27.82,27.82,27.8091,27.82,206400.0
2013-05-28 15:55:00,50.84,50.88,50.77,50.82,759800.0,27.8146,27.8365,27.7763,27.8036,759800.0
2013-05-29 09:30:00,50.27,50.37,49.54,49.66,1630800.0,27.5027,27.5574,27.1033,27.169,1630800.0
2013-05-29 09:35:00,49.65,49.89,49.58,49.88,621200.0,27.1635,27.2948,27.1252,27.2894,621200.0
2013-05-29 09:40:00,49.87,49.93,49.8,49.89,388800.0,27.2839,27.3167,27.2456,27.2948,388800.0
2013-05-29 09:45:00,49.89,49.91,49.7,49.8,340400.0,27.2948,27.3058,27.1909,27.2456,340400.0
2013-05-29 09:50:00,49.8,49.84,49.63,49.75,317800.0,27.2456,27.2675,27.1526,27.2182,317800.0
2013-05-29 09:55:00,49.75,49.76,49.6,49.6,347800.0,27.2182,27.2237,27.1362,27.1362,347800.0
2013-05-29 10:00:00,49.6,49.72,49.52,49.58,421900.0,27.1362,27.2018,27.0924,27.1252,421900.0
2013-05-29 10:05:00,49.57,49.61,49.36,49.38,584200.0,27.1198,27.1416,27.0049,27.0158,584200.0
2013-05-29 10:10:00,49.39,49.47,49.32,49.39,578500.0,27.0213,27.065,26.983,27.0213,578500.0
2013-05-29 10:15:00,49.4,49.53,49.39,49.51,478500.0,27.0267,27.0979,27.0213,27.0869,478500.0
2013-05-29 10:20:00,49.51,49.53,49.42,49.42,219300.0,27.0869,27.0979,27.0377,27.0377,219300.0
2013-05-29 10:25:00,49.42,49.46,49.4,49.44,211000.0,27.0377,27.0596,27.0267,27.0486,211000.0
2013-05-29 10:30:00,49.43,49.49,49.37,49.48,202500.0,27.0432,27.076,27.0103,27.0705,202500.0
2013-05-29 10:35:00,49.49,49.5,49.39,49.4,160300.0,27.076,27.0815,27.0213,27.0267,160300.0
2013-05-29 10:40:00,49.41,49.45,49.29,49.39,302900.0,27.0322,27.0541,26.9666,27.0213,302900.0
2013-05-29 10:45:00,49.39,49.42,49.31,49.34,260500.0,27.0213,27.0377,26.9775,26.9939,260500.0
2013-05-29 10:50:00,49.33,49.4,49.32,49.4,234300.0,26.9885,27.0267,26.983,27.0267,234300.0
2013-05-29 10:55:00,49.4,49.4,49.21,49.24,425400.0,27.0267,27.0267,26.9228,26.9392,425400.0
2013-05-29 11:00:00,49.23,49.29,49.15,49.28,245100.0,26.9337,26.9666,26.89,26.9611,245100.0
2013-05-29 11:05:00,49.27,49.35,49.24,49.34,160100.0,26.9556,26.9994,26.9392,26.9939,160100.0
2013-05-29 11:10:00,49.34,49.35,49.3,49.33,154800.0,26.9939,26.9994,26.972,26.9885,154800.0
2013-05-29 11:15:00,49.33,49.35,49.27,49.29,180500.0,26.9885,26.9994,26.9556,26.9666,180500.0
2013-05-29 11:20:00,49.3,49.41,49.29,49.38,201400.0,26.972,27.0322,26.9666,27.0158,201400.0
2013-05-29 11:25:00,49.4,49.43,49.38,49.4,257600.0,27.0267,27.0432,27.0158,27.0267,257600.0
2013-05-29 11:30:00,49.41,49.47,49.39,49.39,212000.0,27.0322,27.065,27.0213,27.0213,212000.0
2013-05-29 11:35:00,49.4,49.48,49.38,49.39,155200.0,27.0267,27.0705,27.0158,27.0213,155200.0
2013-05-29 11:40:00,49.4,49.41,49.35,49.41,138200.0,27.0267,27.0322,26.9994,27.0322,138200.0
2013-05-29 11:45:00,49.4,49.49,49.4,49.44,158800.0,27.0267,27.076,27.0267,27.0486,158800.0
2013-05-29 11:50:00,49.44,49.49,49.41,49.42,148100.0,27.0486,27.076,27.0322,27.0377,148100.0
2013-05-29 11:55:00,49.43,49.46,49.39,49.39,131600.0,27.0432,27.0596,27.0213,27.0213,131600.0
2013-05-29 12:00:00,49.4,49.42,49.27,49.35,183200.0,27.0267,27.0377,26.9556,26.9994,183200.0
2013-05-29 12:05:00,49.35,49.36,49.21,49.22,117800.0,26.9994,27.0049,26.9228,26.9283,117800.0
2013-05-29 12:10:00,49.22,49.29,49.21,49.26,100200.0,26.9283,26.9666,26.9228,26.9502,100200.0
2013-05-29 12:15:00,49.26,49.31,49.25,49.29,108500.0,26.9502,26.9775,26.9447,26.9666,108500.0
2013-05-29 12:20:00,49.29,49.4,49.23,49.24,103700.0,26.9666,27.0267,26.9337,26.9392,103700.0
2013-05-29 12:25:00,49.24,49.25,49.18,49.23,209300.0,26.9392,26.9447,26.9064,26.9337,209300.0
2013-05-29 12:30:00,49.23,49.29,49.21,49.22,112200.0,26.9337,26.9666,26.9228,26.9283,112200.0
2013-05-29 12:35:00,49.22,49.29,49.21,49.25,80000.0,26.9283,26.9666,26.9228,26.9447,80000.0
2013-05-29 12:40:00,49.25,49.31,49.25,49.29,75600.0,26.9447,26.9775,26.9447,26.9666,75600.0
2013-05-29 12:45:00,49.29,49.3,49.21,49.25,127400.0,26.9666,26.972,26.9228,26.9447,127400.0
2013-05-29 12:50:00,49.25,49.27,49.15,49.17,177800.0,26.9447,26.9556,26.89,26.9009,177800.0
2013-05-29 12:55:00,49.18,49.22,49.14,49.18,169400.0,26.9064,26.9283,26.8845,26.9064,169400.0
2013-05-29 13:00:00,49.17,49.23,49.14,49.2,154900.0,26.9009,26.9337,26.8845,26.9173,154900.0
2013-05-29 13:05:00,49.2,49.24,49.19,49.23,197600.0,26.9173,26.9392,26.9119,26.9337,197600.0
2013-05-29 13:10:00,49.23,49.28,49.21,49.26,230000.0,26.9337,26.9611,26.9228,26.9502,230000.0
2013-05-29 13:15:00,49.26,49.31,49.25,49.29,145700.0,26.9502,26.9775,26.9447,26.9666,145700.0
2013-05-29 13:20:00,49.3,49.33,49.29,49.32,171700.0,26.972,26.9885,26.9666,26.983,171700.0
2013-05-29 13:25:00,49.32,49.44,49.31,49.4,286900.0,26.983,27.0486,26.9775,27.0267,286900.0
2013-05-29 13:30:00,49.4,49.43,49.38,49.4,154300.0,27.0267,27.0432,27.0158,27.0267,154300.0
2013-05-29 13:35:00,49.4,49.54,49.4,49.51,250900.0,27.0267,27.1033,27.0267,27.0869,250900.0
2013-05-29 13:40:00,49.5,49.51,49.46,49.49,153300.0,27.0815,27.0869,27.0596,27.076,153300.0
2013-05-29 13:45:00,49.48,49.55,49.47,49.55,99900.0,27.0705,27.1088,27.065,27.1088,99900.0
2013-05-29 13:50:00,49.55,49.69,49.54,49.62,282400.0,27.1088,27.1854,27.1033,27.1471,282400.0
2013-05-29 13:55:00,49.63,49.74,49.62,49.71,148600.0,27.1526,27.2128,27.1471,27.1964,148600.0
2013-05-29 14:00:00,49.72,49.74,49.67,49.7,112800.0,27.2018,27.2128,27.1745,27.1909,112800.0
2013-05-29 14:05:00,49.7,49.81,49.69,49.77,172300.0,27.1909,27.2511,27.1854,27.2292,172300.0
2013-05-29 14:10:00,49.76,49.76,49.7,49.72,139100.0,27.2237,27.2237,27.1909,27.2018,139100.0
2013-05-29 14:15:00,49.72,49.78,49.68,49.69,99500.0,27.2018,27.2346,27.1799,27.1854,99500.0
2013-05-29 14:20:00,49.69,49.71,49.63,49.69,103600.0,27.1854,27.1964,27.1526,27.1854,103600.0
2013-05-29 14:25:00,49.68,49.69,49.65,49.65,131300.0,27.1799,27.1854,27.1635,27.1635,131300.0
2013-05-29 14:30:00,49.66,49.68,49.65,49.65,119300.0,27.169,27.1799,27.1635,27.1635,119300.0
2013-05-29 14:35:00,49.66,49.72,49.65,49.71,113000.0,27.169,27.2018,27.1635,27.1964,113000.0
2013-05-29 14:40:00,49.71,49.77,49.68,49.76,90600.0,27.1964,27.2292,27.1799,27.2237,90600.0
2013-05-29 14:45:00,49.76,49.76,49.71,49.71,69500.0,27.2237,27.2237,27.1964,27.1964,69500.0
2013-05-29 14:50:00,49.72,49.73,49.67,49.71,59800.0,27.2018,27.2073,27.1745,27.1964,59800.0
2013-05-29 14:55:00,49.71,49.73,49.58,49.59,127900.0,27.1964,27.2073,27.1252,27.1307,127900.0
2013-05-29 15:00:00,49.59,49.68,49.59,49.67,190800.0,27.1307,27.1799,27.1307,27.1745,190800.0
2013-05-29 15:05:00,49.67,49.68,49.62,49.62,193500.0,27.1745,27.1799,27.1471,27.1471,193500.0
2013-05-29 15:10:00,49.63,49.72,49.61,49.71,137700.0,27.1526,27.2018,27.1416,27.1964,137700.0
2013-05-29 15:15:00,49.69,49.71,49.63,49.63,78500.0,27.1854,27.1964,27.1526,27.1526,78500.0
2013-05-29 15:20:00,49.64,49.72,49.63,49.71,118700.0,27.1581,27.2018,27.1526,27.1964,118700.0
2013-05-29 15:25:00,49.71,49.72,49.65,49.69,110400.0,27.1964,27.2018,27.1635,27.1854,110400.0
2013-05-29 15:30:00,49.68,49.69,49.61,49.62,177000.0,27.1799,27.1854,27.1416,27.1471,177000.0
2013-05-29 15:35:00,49.63,49.63,49.53,49.55,149300.0,27.1526,27.1526,27.0979,27.1088,149300.0
2013-05-29 15:40:00,49.54,49.56,49.5,49.52,131200.0,27.1033,27.1143,27.0815,27.0924,131200.0
2013-05-29 15:45:00,49.51,49.58,49.46,49.58,260700.0,27.0869,27.1252,27.0596,27.1252,260700.0
2013-05-29 15:50:00,49.57,49.58,49.5,49.54,250500.0,27.1198,27.1252,27.0815,27.1033,250500.0
2013-05-29 15:55:00,49.54,49.6,49.51,49.59,474800.0,27.1033,27.1362,27.0869,27.1307,474800.0
2013-05-30 09:30:00,49.48,49.58,49.32,49.36,394400.0,27.0705,27.1252,26.983,27.0049,394400.0
2013-05-30 09:35:00,49.37,49.76,49.34,49.76,256600.0,27.0103,27.2237,26.9939,27.2237,256600.0
2013-05-30 09:40:00,49.75,49.84,49.72,49.75,204900.0,27.2182,27.2675,27.2018,27.2182,204900.0
2013-05-30 09:45:00,49.73,50.05,49.73,49.92,263800.0,27.2073,27.3824,27.2073,27.3112,263800.0
2013-05-30 09:50:00,49.91,50.05,49.88,50.04,299500.0,27.3058,27.3824,27.2894,27.3769,299500.0
2013-05-30 09:55:00,50.04,50.05,50.0,50.01,114200.0,27.3769,27.3824,27.355,27.3605,114200.0
2013-05-30 10:00:00,50.0,50.06,49.93,49.94,175700.0,27.355,27.3878,27.3167,27.3222,175700.0
2013-05-30 10:05:00,49.94,49.94,49.84,49.9,201300.0,27.3222,27.3222,27.2675,27.3003,201300.0
2013-05-30 10:10:00,49.9,49.93,49.85,49.86,128100.0,27.3003,27.3167,27.2729,27.2784,128100.0
2013-05-30 10:15:00,49.85,49.87,49.7,49.72,282500.0,27.2729,27.2839,27.1909,27.2018,282500.0
2013-05-30 10:20:00,49.72,49.72,49.6,49.61,241900.0,27.2018,27.2018,27.1362,27.1416,241900.0
2013-05-30 10:25:00,49.6,49.65,49.6,49.64,181200.0,27.1362,27.1635,27.1362,27.1581,181200.0
2013-05-30 10:30:00,49.64,49.67,49.58,49.66,214100.0,27.1581,27.1745,27.1252,27.169,214100.0
2013-05-30 10:35:00,49.66,49.68,49.63,49.66,112400.0,27.169,27.1799,27.1526,27.169,112400.0
2013-05-30 10:40:00,49.66,49.7,49.66,49.66,89300.0,27.169,27.1909,27.169,27.169,89300.0
2013-05-30 10:45:00,49.67,49.67,49.55,49.55,123700.0,27.1745,27.1745,27.1088,27.1088,123700.0
2013-05-30 10:50:00,49.56,49.58,49.49,49.49,157800.0,27.1143,27.1252,27.076,27.076,157800.0
2013-05-30 10:55:00,49.49,49.5,49.43,49.48,187100.0,27.076,27.0815,27.0432,27.0705,187100.0
2013-05-30 11:00:00,49.49,49.53,49.48,49.5,107600.0,27.076,27.0979,27.0705,27.0815,107600.0
2013-05-30 11:05:00,49.49,49.51,49.43,49.46,149700.0,27.076,27.0869,27.0432,27.0596,149700.0
2013-05-30 11:10:00,49.45,49.46,49.37,49.37,158300.0,27.0541,27.0596,27.0103,27.0103,158300.0
2013-05-30 11:15:00,49.38,49.38,49.31,49.34,319800.0,27.0158,27.0158,26.9775,26.9939,319800.0
2013-05-30 11:20:00,49.35,49.43,49.35,49.39,144700.0,26.9994,27.0432,26.9994,27.0213,144700.0
2013-05-30 11:25:00,49.39,49.39,49.3,49.36,205500.0,27.0213,27.0213,26.972,27.0049,205500.0
2013-05-30 11:30:00,49.36,49.41,49.35,49.38,128900.0,27.0049,27.0322,26.9994,27.0158,128900.0
2013-05-30 11:35:00,49.39,49.46,49.38,49.46,136600.0,27.0213,27.0596,27.0158,27.0596,136600.0
2013-05-30 11:40:00,49.46,49.5,49.44,49.45,107200.0,27.0596,27.0815,27.0486,27.0541,107200.0
2013-05-30 11:45:00,49.45,49.46,49.39,49.39,117100.0,27.0541,27.0596,27.0213,27.0213,117100.0
2013-05-30 11:50:00,49.39,49.46,49.39,49.46,72700.0,27.0213,27.0596,27.0213,27.0596,72700.0
2013-05-30 11:55:00,49.46,49.5,49.45,49.47,58100.0,27.0596,27.0815,27.0541,27.065,58100.0
2013-05-30 12:00:00,49.47,49.54,49.47,49.54,97900.0,27.065,27.1033,27.065,27.1033,97900.0
2013-05-30 12:05:00,49.54,49.57,49.52,49.53,66400.0,27.1033,27.1198,27.0924,27.0979,66400.0
2013-05-30 12:10:00,49.54,49.54,49.51,49.54,64700.0,27.1033,27.1033,27.0869,27.1033,64700.0
2013-05-30 12:15:00,49.53,49.54,49.5,49.53,87400.0,27.0979,27.1033,27.0815,27.0979,87400.0
2013-05-30 12:20:00,49.52,49.54,49.49,49.54,67400.0,27.0924,27.1033,27.076,27.1033,67400.0
2013-05-30 12:25:00,49.54,49.54,49.5,49.5,42000.0,27.1033,27.1033,27.0815,27.0815,42000.0
2013-05-30 12:30:00,49.5,49.5,49.47,49.48,76200.0,27.0815,27.0815,27.065,27.0705,76200.0
2013-05-30 12:35:00,49.48,49.49,49.42,49.44,68100.0,27.0705,27.076,27.0377,27.0486,68100.0
2013-05-30 12:40:00,49.44,49.47,49.43,49.47,86200.0,27.0486,27.065,27.0432,27.065,86200.0
2013-05-30 12:45:00,49.47,49.48,49.44,49.48,35700.0,27.065,27.0705,27.0486,27.0705,35700.0
2013-05-30 12:50:00,49.48,49.49,49.44,49.48,51700.0,27.0705,27.076,27.0486,27.0705,51700.0
2013-05-30 12:55:00,49.48,49.49,49.45,49.48,63900.0,27.0705,27.076,27.0541,27.0705,63900.0
2013-05-30 13:00:00,49.48,49.49,49.44,49.44,74100.0,27.0705,27.076,27.0486,27.0486,74100.0
2013-05-30 13:05:00,49.44,49.45,49.42,49.42,65100.0,27.0486,27.0541,27.0377,27.0377,65100.0
2013-05-30 13:10:00,49.41,49.42,49.36,49.42,78100.0,27.0322,27.0377,27.0049,27.0377,78100.0
2013-05-30 13:15:00,49.42,49.44,49.39,49.39,41700.0,27.0377,27.0486,27.0213,27.0213,41700.0
2013-05-30 13:20:00,49.4,49.41,49.34,49.37,79000.0,27.0267,27.0322,26.9939,27.0103,79000.0
2013-05-30 13:25:00,49.37,49.39,49.34,49.38,76600.0,27.0103,27.0213,26.9939,27.0158,76600.0
2013-05-30 13:30:00,49.38,49.43,49.38,49.4,69200.0,27.0158,27.0432,27.0158,27.0267,69200.0
2013-05-30 13:35:00,49.39,49.4,49.36,49.36,87600.0,27.0213,27.0267,27.0049,27.0049,87600.0
2013-05-30 13:40:00,49.36,49.37,49.35,49.36,46500.0,27.0049,27.0103,26.9994,27.0049,46500.0
2013-05-30 13:45:00,49.35,49.36,49.32,49.34,161100.0,26.9994,27.0049,26.983,26.9939,161100.0
2013-05-30 13:50:00,49.33,49.35,49.31,49.32,159600.0,26.9885,26.9994,26.9775,26.983,159600.0
2013-05-30 13:55:00,49.33,49.33,49.27,49.28,133800.0,26.9885,26.9885,26.9556,26.9611,133800.0
2013-05-30 14:00:00,49.27,49.29,49.25,49.26,142700.0,26.9556,26.9666,26.9447,26.9502,142700.0
2013-05-30 14:05:00,49.27,49.28,49.26,49.27,69400.0,26.9556,26.9611,26.9502,26.9556,69400.0
2013-05-30 14:10:00,49.26,49.3,49.25,49.25,111400.0,26.9502,26.972,26.9447,26.9447,111400.0
2013-05-30 14:15:00,49.25,49.28,49.23,49.23,87700.0,26.9447,26.9611,26.9337,26.9337,87700.0
2013-05-30 14:20:00,49.23,49.26,49.21,49.24,97500.0,26.9337,26.9502,26.9228,26.9392,97500.0
2013-05-30 14:25:00,49.23,49.28,49.22,49.27,99100.0,26.9337,26.9611,26.9283,26.9556,99100.0
2013-05-30 14:30:00,49.26,49.28,49.22,49.24,94500.0,26.9502,26.9611,26.9283,26.9392,94500.0
2013-05-30 14:35:00,49.24,49.26,49.23,49.25,105700.0,26.9392,26.9502,26.9337,26.9447,105700.0
2013-05-30 14:40:00,49.25,49.26,49.21,49.22,76100.0,26.9447,26.9502,26.9228,26.9283,76100.0
2013-05-30 14:45:00,49.22,49.23,49.21,49.22,123700.0,26.9283,26.9337,26.9228,26.9283,123700.0
2013-05-30 14:50:00,49.22,49.23,49.2,49.21,129000.0,26.9283,26.9337,26.9173,26.9228,129000.0
2013-05-30 14:55:00,49.22,49.24,49.21,49.23,109300.0,26.9283,26.9392,26.9228,26.9337,109300.0
2013-05-30 15:00:00,49.22,49.24,49.19,49.2,108100.0,26.9283,26.9392,26.9119,26.9173,108100.0
2013-05-30 15:05:00,49.19,49.25,49.17,49.25,188300.0,26.9119,26.9447,26.9009,26.9447,188300.0
2013-05-30 15:10:00,49.24,49.25,49.23,49.23,101600.0,26.9392,26.9447,26.9337,26.9337,101600.0
2013-05-30 15:15:00,49.23,49.25,49.22,49.24,125800.0,26.9337,26.9447,26.9283,26.9392,125800.0
2013-05-30 15:20:00,49.24,49.26,49.19,49.19,166600.0,26.9392,26.9502,26.9119,26.9119,166600.0
2013-05-30 15:25:00,49.19,49.2,49.13,49.13,141700.0,26.9119,26.9173,26.879,26.879,141700.0
2013-05-30 15:30:00,49.14,49.15,49.09,49.12,293700.0,26.8845,26.89,26.8571,26.8736,293700.0
2013-05-30 15:35:00,49.13,49.16,49.1,49.13,216600.0,26.879,26.8954,26.8626,26.879,216600.0
2013-05-30 15:40:00,49.13,49.22,49.12,49.16,217900.0,26.879,26.9283,26.8736,26.8954,217900.0
2013-05-30 15:45:00,49.16,49.18,49.11,49.13,283100.0,26.8954,26.9064,26.8681,26.879,283100.0
2013-05-30 15:50:00,49.13,49.16,49.1,49.15,359700.0,26.879,26.8954,26.8626,26.89,359700.0
2013-05-30 15:55:00,49.15,49.15,49.1,49.11,573900.0,26.89,26.89,26.8626,26.8681,573900.0
2013-05-31 09:30:00,48.89,48.96,48.63,48.92,802600.0,26.7477,26.786,26.6055,26.7641,802600.0
2013-05-31 09:35:00,48.92,49.04,48.86,49.02,257800.0,26.7641,26.8298,26.7313,26.8189,257800.0
2013-05-31 09:40:00,49.01,49.23,49.0,49.19,266600.0,26.8134,26.9337,26.8079,26.9119,266600.0
2013-05-31 09:45:00,49.21,49.3,49.12,49.26,189800.0,26.9228,26.972,26.8736,26.9502,189800.0
2013-05-31 09:50:00,49.26,49.39,49.24,49.27,189800.0,26.9502,27.0213,26.9392,26.9556,189800.0
2013-05-31 09:55:00,49.28,49.29,49.12,49.17,208700.0,26.9611,26.9666,26.8736,26.9009,208700.0
2013-05-31 10:00:00,49.16,49.24,49.15,49.23,160300.0,26.8954,26.9392,26.89,26.9337,160300.0
2013-05-31 10:05:00,49.24,49.29,49.11,49.13,153400.0,26.9392,26.9666,26.8681,26.879,153400.0
2013-05-31 10:10:00,49.12,49.23,49.12,49.22,83400.0,26.8736,26.9337,26.8736,26.9283,83400.0
2013-05-31 10:15:00,49.23,49.31,49.18,49.3,128200.0,26.9337,26.9775,26.9064,26.972,128200.0
2013-05-31 10:20:00,49.3,49.45,49.3,49.43,331600.0,26.972,27.0541,26.972,27.0432,331600.0
2013-05-31 10:25:00,49.43,49.47,49.38,49.47,131800.0,27.0432,27.065,27.0158,27.065,131800.0
2013-05-31 10:30:00,49.47,49.53,49.4,49.41,296500.0,27.065,27.0979,27.0267,27.0322,296500.0
2013-05-31 10:35:00,49.4,49.53,49.38,49.53,255000.0,27.0267,27.0979,27.0158,27.0979,255000.0
2013-05-31 10:40:00,49.52,49.56,49.5,49.54,118500.0,27.0924,27.1143,27.0815,27.1033,118500.0
2013-05-31 10:45:00,49.54,49.58,49.47,49.54,189500.0,27.1033,27.1252,27.065,27.1033,189500.0
2013-05-31 10:50:00,49.54,49.55,49.47,49.48,120600.0,27.1033,27.1088,27.065,27.0705,120600.0
2013-05-31 10:55:00,49.48,49.48,49.4,49.47,80900.0,27.0705,27.0705,27.0267,27.065,80900.0
2013-05-31 11:00:00,49.48,49.62,49.46,49.62,428900.0,27.0705,27.1471,27.0596,27.1471,428900.0
2013-05-31 11:05:00,49.62,49.78,49.61,49.75,361400.0,27.1471,27.2346,27.1416,27.2182,361400.0
2013-05-31 11:10:00,49.75,49.94,49.71,49.73,493000.0,27.2182,27.3222,27.1964,27.2073,493000.0
2013-05-31 11:15:00,49.72,49.82,49.7,49.76,206200.0,27.2018,27.2565,27.1909,27.2237,206200.0
2013-05-31 11:20:00,49.76,49.86,49.76,49.85,207800.0,27.2237,27.2784,27.2237,27.2729,207800.0
2013-05-31 11:25:00,49.85,49.86,49.79,49.85,284400.0,27.2729,27.2784,27.2401,27.2729,284400.0
2013-05-31 11:30:00,49.85,49.91,49.76,49.77,167700.0,27.2729,27.3058,27.2237,27.2292,167700.0
2013-05-31 11:35:00,49.76,49.85,49.74,49.83,124400.0,27.2237,27.2729,27.2128,27.262,124400.0
2013-05-31 11:40:00,49.84,49.9,49.82,49.89,302000.0,27.2675,27.3003,27.2565,27.2948,302000.0
2013-05-31 11:45:00,49.89,49.9,49.8,49.8,366600.0,27.2948,27.3003,27.2456,27.2456,366600.0
2013-05-31 11:50:00,49.8,49.81,49.71,49.74,98900.0,27.2456,27.2511,27.1964,27.2128,98900.0
2013-05-31 11:55:00,49.74,49.76,49.61,49.61,143800.0,27.2128,27.2237,27.1416,27.1416,143800.0
2013-05-31 12:00:00,49.61,49.61,49.52,49.52,135000.0,27.1416,27.1416,27.0924,27.0924,135000.0
2013-05-31 12:05:00,49.53,49.54,49.46,49.48,119700.0,27.0979,27.1033,27.0596,27.0705,119700.0
2013-05-31 12:10:00,49.48,49.52,49.45,49.49,143200.0,27.0705,27.0924,27.0541,27.076,143200.0
2013-05-31 12:15:00,49.5,49.56,49.49,49.56,177700.0,27.0815,27.1143,27.076,27.1143,177700.0
2013-05-31 12:20:00,49.56,49.6,49.53,49.58,102000.0,27.1143,27.1362,27.0979,27.1252,102000.0
2013-05-31 12:25:00,49.58,49.62,49.57,49.58,56500.0,27.1252,27.1471,27.1198,27.1252,56500.0
2013-05-31 12:30:00,49.59,49.59,49.52,49.55,85300.0,27.1307,27.1307,27.0924,27.1088,85300.0
2013-05-31 12:35:00,49.56,49.59,49.54,49.58,87300.0,27.1143,27.1307,27.1033,27.1252,87300.0
2013-05-31 12:40:00,49.59,49.6,49.55,49.59,66200.0,27.1307,27.1362,27.1088,27.1307,66200.0
2013-05-31 12:45:00,49.59,49.62,49.58,49.61,77600.0,27.1307,27.1471,27.1252,27.1416,77600.0
2013-05-31 12:50:00,49.61,49.62,49.6,49.61,51300.0,27.1416,27.1471,27.1362,27.1416,51300.0
2013-05-31 12:55:00,49.61,49.66,49.6,49.66,149700.0,27.1416,27.169,27.1362,27.169,149700.0
2013-05-31 13:00:00,49.66,49.68,49.64,49.66,98100.0,27.169,27.1799,27.1581,27.169,98100.0
2013-05-31 13:05:00,49.66,49.69,49.63,49.66,84500.0,27.169,27.1854,27.1526,27.169,84500.0
2013-05-31 13:10:00,49.66,49.69,49.66,49.69,48900.0,27.169,27.1854,27.169,27.1854,48900.0
2013-05-31 13:15:00,49.69,49.7,49.62,49.62,57800.0,27.1854,27.1909,27.1471,27.1471,57800.0
2013-05-31 13:20:00,49.62,49.65,49.6,49.61,33300.0,27.1471,27.1635,27.1362,27.1416,33300.0
2013-05-31 13:25:00,49.6,49.62,49.58,49.6,55400.0,27.1362,27.1471,27.1252,27.1362,55400.0
2013-05-31 13:30:00,49.6,49.6,49.54,49.55,59800.0,27.1362,27.1362,27.1033,27.1088,59800.0
2013-05-31 13:35:00,49.55,49.57,49.52,49.52,68400.0,27.1088,27.1198,27.0924,27.0924,68400.0
2013-05-31 13:40:00,49.52,49.54,49.46,49.54,134000.0,27.0924,27.1033,27.0596,27.1033,134000.0
2013-05-31 13:45:00,49.53,49.56,49.51,49.54,91900.0,27.0979,27.1143,27.0869,27.1033,91900.0
2013-05-31 13:50:00,49.53,49.54,49.51,49.52,64300.0,27.0979,27.1033,27.0869,27.0924,64300.0
2013-05-31 13:55:00,49.51,49.51,49.46,49.49,101000.0,27.0869,27.0869,27.0596,27.076,101000.0
2013-05-31 14:00:00,49.48,49.48,49.41,49.41,104100.0,27.0705,27.0705,27.0322,27.0322,104100.0
2013-05-31 14:05:00,49.41,49.49,49.32,49.33,219700.0,27.0322,27.076,26.983,26.9885,219700.0
2013-05-31 14:10:00,49.33,49.34,49.21,49.26,168000.0,26.9885,26.9939,26.9228,26.9502,168000.0
2013-05-31 14:15:00,49.26,49.34,49.2,49.34,143000.0,26.9502,26.9939,26.9173,26.9939,143000.0
2013-05-31 14:20:00,49.33,49.34,49.24,49.3,120300.0,26.9885,26.9939,26.9392,26.972,120300.0
2013-05-31 14:25:00,49.29,49.31,49.26,49.27,104100.0,26.9666,26.9775,26.9502,26.9556,104100.0
2013-05-31 14:30:00,49.27,49.28,49.22,49.25,166500.0,26.9556,26.9611,26.9283,26.9447,166500.0
2013-05-31 14:35:00,49.25,49.25,49.17,49.21,97700.0,26.9447,26.9447,26.9009,26.9228,97700.0
2013-05-31 14:40:00,49.2,49.22,49.17,49.22,118500.0,26.9173,26.9283,26.9009,26.9283,118500.0
2013-05-31 14:45:00,49.21,49.24,49.18,49.2,138300.0,26.9228,26.9392,26.9064,26.9173,138300.0
2013-05-31 14:50:00,49.2,49.27,49.2,49.26,268800.0,26.9173,26.9556,26.9173,26.9502,268800.0
2013-05-31 14:55:00,49.27,49.27,49.21,49.23,110700.0,26.9556,26.9556,26.9228,26.9337,110700.0
2013-05-31 15:00:00,49.22,49.24,49.19,49.22,124200.0,26.9283,26.9392,26.9119,26.9283,124200.0
2013-05-31 15:05:00,49.23,49.23,49.18,49.19,85700.0,26.9337,26.9337,26.9064,26.9119,85700.0
2013-05-31 15:10:00,49.19,49.21,49.16,49.19,116500.0,26.9119,26.9228,26.8954,26.9119,116500.0
2013-05-31 15:15:00,49.2,49.23,49.17,49.19,137100.0,26.9173,26.9337,26.9009,26.9119,137100.0
2013-05-31 15:20:00,49.19,49.22,49.13,49.16,265800.0,26.9119,26.9283,26.879,26.8954,265800.0
2013-05-31 15:25:00,49.16,49.17,49.04,49.04,195400.0,26.8954,26.9009,26.8298,26.8298,195400.0
2013-05-31 15:30:00,49.04,49.05,48.92,48.94,420300.0,26.8298,26.8353,26.7641,26.7751,420300.0
2013-05-31 15:35:00,48.94,49.0,48.94,48.98,174700.0,26.7751,26.8079,26.7751,26.797,174700.0
2013-05-31 15:40:00,48.98,48.98,48.91,48.92,425900.0,26.797,26.797,26.7587,26.7641,425900.0
2013-05-31 15:45:00,48.93,48.96,48.8,48.8,621300.0,26.7696,26.786,26.6985,26.6985,621300.0
2013-05-31 15:50:00,48.8,48.81,48.7,48.71,765100.0,26.6985,26.704,26.6438,26.6493,765100.0
2013-05-31 15:55:00,48.72,48.73,48.5,48.55,1634000.0,26.6547,26.6602,26.5344,26.5617,1634000.0
2013-06-03 09:30:00,48.43,48.48,48.34,48.41,517900.0,26.4961,26.5234,26.4468,26.4851,517900.0
2013-06-03 09:35:00,48.42,48.43,48.19,48.28,634100.0,26.4906,26.4961,26.3648,26.414,634100.0
2013-06-03 09:40:00,48.28,48.3,47.77,47.96,1026000.0,26.414,26.4249,26.135,26.2389,1026000.0
2013-06-03 09:45:00,47.96,48.15,47.93,48.1,430000.0,26.2389,26.3429,26.2225,26.3155,430000.0
2013-06-03 09:50:00,48.1,48.25,48.1,48.24,314300.0,26.3155,26.3976,26.3155,26.3921,314300.0
2013-06-03 09:55:00,48.24,48.32,48.2,48.31,280800.0,26.3921,26.4359,26.3702,26.4304,280800.0
2013-06-03 10:00:00,48.29,48.39,48.22,48.27,470800.0,26.4195,26.4742,26.3812,26.4085,470800.0
2013-06-03 10:05:00,48.28,48.34,48.26,48.28,306200.0,26.414,26.4468,26.4031,26.414,306200.0
2013-06-03 10:10:00,48.28,48.45,48.25,48.36,480700.0,26.414,26.507,26.3976,26.4578,480700.0
2013-06-03 10:15:00,48.36,48.4,48.32,48.37,333800.0,26.4578,26.4796,26.4359,26.4632,333800.0
2013-06-03 10:20:00,48.37,48.45,48.28,48.29,395400.0,26.4632,26.507,26.414,26.4195,395400.0
2013-06-03 10:25:00,48.3,48.32,48.15,48.25,339000.0,26.4249,26.4359,26.3429,26.3976,339000.0
2013-06-03 10:30:00,48.25,48.26,48.18,48.19,212300.0,26.3976,26.4031,26.3593,26.3648,212300.0
2013-06-03 10:35:00,48.18,48.23,48.18,48.23,270500.0,26.3593,26.3866,26.3593,26.3866,270500.0
2013-06-03 10:40:00,48.21,48.23,48.04,48.13,278300.0,26.3757,26.3866,26.2827,26.3319,278300.0
2013-06-03 10:45:00,48.13,48.25,48.12,48.23,183700.0,26.3319,26.3976,26.3265,26.3866,183700.0
2013-06-03 10:50:00,48.24,48.32,48.23,48.32,212400.0,26.3921,26.4359,26.3866,26.4359,212400.0
2013-06-03 10:55:00,48.3,48.33,48.24,48.25,213900.0,26.4249,26.4414,26.3921,26.3976,213900.0
2013-06-03 11:00:00,48.25,48.28,48.09,48.11,245200.0,26.3976,26.414,26.31,26.321,245200.0
2013-06-03 11:05:00,48.11,48.28,48.09,48.27,185000.0,26.321,26.414,26.31,26.4085,185000.0
2013-06-03 11:10:00,48.27,48.31,48.2,48.23,167800.0,26.4085,26.4304,26.3702,26.3866,167800.0
2013-06-03 11:15:00,48.22,48.27,48.2,48.26,149100.0,26.3812,26.4085,26.3702,26.4031,149100.0
2013-06-03 11:20:00,48.27,48.31,48.17,48.17,228800.0,26.4085,26.4304,26.3538,26.3538,228800.0
2013-06-03 11:25:00,48.17,48.2,48.13,48.2,173800.0,26.3538,26.3702,26.3319,26.3702,173800.0
2013-06-03 11:30:00,48.2,48.26,48.13,48.2,131500.0,26.3702,26.4031,26.3319,26.3702,131500.0
2013-06-03 11:35:00,48.19,48.32,48.19,48.3,198200.0,26.3648,26.4359,26.3648,26.4249,198200.0
2013-06-03 11:40:00,48.29,48.3,48.26,48.28,226500.0,26.4195,26.4249,26.4031,26.414,226500.0
2013-06-03 11:45:00,48.29,48.3,48.12,48.13,160700.0,26.4195,26.4249,26.3265,26.3319,160700.0
2013-06-03 11:50:00,48.13,48.17,48.13,48.15,118000.0,26.3319,26.3538,26.3319,26.3429,118000.0
2013-06-03 11:55:00,48.15,48.32,48.15,48.32,118200.0,26.3429,26.4359,26.3429,26.4359,118200.0
2013-06-03 12:00:00,48.32,48.44,48.31,48.32,177600.0,26.4359,26.5015,26.4304,26.4359,177600.0
2013-06-03 12:05:00,48.32,48.41,48.26,48.41,85800.0,26.4359,26.4851,26.4031,26.4851,85800.0
2013-06-03 12:10:00,48.41,48.46,48.41,48.43,89800.0,26.4851,26.5125,26.4851,26.4961,89800.0
2013-06-03 12:15:00,48.43,48.43,48.31,48.34,123400.0,26.4961,26.4961,26.4304,26.4468,123400.0
2013-06-03 12:20:00,48.35,48.38,48.29,48.34,138300.0,26.4523,26.4687,26.4195,26.4468,138300.0
2013-06-03 12:25:00,48.35,48.36,48.22,48.23,101400.0,26.4523,26.4578,26.3812,26.3866,101400.0
2013-06-03 12:30:00,48.24,48.32,48.23,48.31,108000.0,26.3921,26.4359,26.3866,26.4304,108000.0
2013-06-03 12:35:00,48.31,48.35,48.29,48.32,94900.0,26.4304,26.4523,26.4195,26.4359,94900.0
2013-06-03 12:40:00,48.32,48.37,48.31,48.31,92600.0,26.4359,26.4632,26.4304,26.4304,92600.0
2013-06-03 12:45:00,48.31,48.33,48.29,48.3,226100.0,26.4304,26.4414,26.4195,26.4249,226100.0
2013-06-03 12:50:00,48.29,48.34,48.29,48.34,67900.0,26.4195,26.4468,26.4195,26.4468,67900.0
2013-06-03 12:55:00,48.34,48.44,48.32,48.32,201500.0,26.4468,26.5015,26.4359,26.4359,201500.0
2013-06-03 13:00:00,48.32,48.33,48.27,48.3,311800.0,26.4359,26.4414,26.4085,26.4249,311800.0
2013-06-03 13:05:00,48.3,48.35,48.28,48.29,265400.0,26.4249,26.4523,26.414,26.4195,265400.0
2013-06-03 13:10:00,48.29,48.3,48.25,48.28,86300.0,26.4195,26.4249,26.3976,26.414,86300.0
2013-06-03 13:15:00,48.28,48.31,48.27,48.29,162300.0,26.414,26.4304,26.4085,26.4195,162300.0
2013-06-03 13:20:00,48.29,48.31,48.26,48.26,84900.0,26.4195,26.4304,26.4031,26.4031,84900.0
2013-06-03 13:25:00,48.26,48.27,48.24,48.26,86600.0,26.4031,26.4085,26.3921,26.4031,86600.0
2013-06-03 13:30:00,48.25,48.31,48.25,48.29,101600.0,26.3976,26.4304,26.3976,26.4195,101600.0
2013-06-03 13:35:00,48.3,48.32,48.27,48.3,97000.0,26.4249,26.4359,26.4085,26.4249,97000.0
2013-06-03 13:40:00,48.3,48.34,48.29,48.33,115900.0,26.4249,26.4468,26.4195,26.4414,115900.0
2013-06-03 13:45:00,48.33,48.4,48.32,48.39,98700.0,26.4414,26.4796,26.4359,26.4742,98700.0
2013-06-03 13:50:00,48.4,48.61,48.38,48.59,182800.0,26.4796,26.5945,26.4687,26.5836,182800.0
2013-06-03 13:55:00,48.59,48.65,48.55,48.55,146700.0,26.5836,26.6164,26.5617,26.5617,146700.0
2013-06-03 14:00:00,48.55,48.66,48.55,48.63,205800.0,26.5617,26.6219,26.5617,26.6055,205800.0
2013-06-03 14:05:00,48.64,48.71,48.61,48.61,196500.0,26.611,26.6493,26.5945,26.5945,196500.0
2013-06-03 14:10:00,48.61,48.63,48.58,48.59,130800.0,26.5945,26.6055,26.5781,26.5836,130800.0
2013-06-03 14:15:00,48.6,48.62,48.58,48.61,60300.0,26.5891,26.6,26.5781,26.5945,60300.0
2013-06-03 14:20:00,48.61,48.71,48.61,48.66,162800.0,26.5945,26.6493,26.5945,26.6219,162800.0
2013-06-03 14:25:00,48.66,48.66,48.61,48.61,58200.0,26.6219,26.6219,26.5945,26.5945,58200.0
2013-06-03 14:30:00,48.61,48.63,48.6,48.62,64100.0,26.5945,26.6055,26.5891,26.6,64100.0
2013-06-03 14:35:00,48.62,48.65,48.59,48.61,91400.0,26.6,26.6164,26.5836,26.5945,91400.0
2013-06-03 14:40:00,48.62,48.67,48.61,48.63,109800.0,26.6,26.6274,26.5945,26.6055,109800.0
2013-06-03 14:45:00,48.63,48.64,48.56,48.58,116900.0,26.6055,26.611,26.5672,26.5781,116900.0
2013-06-03 14:50:00,48.58,48.6,48.52,48.52,94200.0,26.5781,26.5891,26.5453,26.5453,94200.0
2013-06-03 14:55:00,48.53,48.58,48.53,48.54,79300.0,26.5508,26.5781,26.5508,26.5562,79300.0
2013-06-03 15:00:00,48.54,48.56,48.51,48.52,97300.0,26.5562,26.5672,26.5398,26.5453,97300.0
2013-06-03 15:05:00,48.51,48.53,48.49,48.5,100000.0,26.5398,26.5508,26.5289,26.5344,100000.0
2013-06-03 15:10:00,48.49,48.52,48.46,48.47,126800.0,26.5289,26.5453,26.5125,26.5179,126800.0
2013-06-03 15:15:00,48.46,48.47,48.42,48.44,113100.0,26.5125,26.5179,26.4906,26.5015,113100.0
2013-06-03 15:20:00,48.44,48.53,48.43,48.53,107900.0,26.5015,26.5508,26.4961,26.5508,107900.0
2013-06-03 15:25:00,48.53,48.57,48.5,48.54,137300.0,26.5508,26.5727,26.5344,26.5562,137300.0
2013-06-03 15:30:00,48.54,48.54,48.47,48.52,131800.0,26.5562,26.5562,26.5179,26.5453,131800.0
2013-06-03 15:35:00,48.52,48.55,48.49,48.55,122800.0,26.5453,26.5617,26.5289,26.5617,122800.0
2013-06-03 15:40:00,48.55,48.58,48.54,48.56,145700.0,26.5617,26.5781,26.5562,26.5672,145700.0
2013-06-03 15:45:00,48.57,48.63,48.56,48.56,223300.0,26.5727,26.6055,26.5672,26.5672,223300.0
2013-06-03 15:50:00,48.57,48.59,48.53,48.56,311800.0,26.5727,26.5836,26.5508,26.5672,311800.0
2013-06-03 15:55:00,48.56,48.66,48.54,48.65,606900.0,26.5672,26.6219,26.5562,26.6164,606900.0
2013-06-04 09:30:00,48.66,48.79,48.5,48.65,362500.0,26.6219,26.693,26.5344,26.6164,362500.0
2013-06-04 09:35:00,48.66,48.88,48.65,48.82,166800.0,26.6219,26.7423,26.6164,26.7094,166800.0
2013-06-04 09:40:00,48.82,48.97,48.82,48.97,198500.0,26.7094,26.7915,26.7094,26.7915,198500.0
2013-06-04 09:45:00,48.96,49.09,48.93,49.09,248000.0,26.786,26.8571,26.7696,26.8571,248000.0
2013-06-04 09:50:00,49.08,49.2,49.06,49.2,192900.0,26.8517,26.9173,26.8407,26.9173,192900.0
2013-06-04 09:55:00,49.19,49.28,49.18,49.2,154700.0,26.9119,26.9611,26.9064,26.9173,154700.0
2013-06-04 10:00:00,49.21,49.31,49.06,49.31,184400.0,26.9228,26.9775,26.8407,26.9775,184400.0
2013-06-04 10:05:00,49.31,49.36,49.18,49.22,240300.0,26.9775,27.0049,26.9064,26.9283,240300.0
2013-06-04 10:10:00,49.22,49.38,49.22,49.36,130600.0,26.9283,27.0158,26.9283,27.0049,130600.0
2013-06-04 10:15:00,49.37,49.39,49.33,49.37,270000.0,27.0103,27.0213,26.9885,27.0103,270000.0
2013-06-04 10:20:00,49.37,49.46,49.35,49.43,194700.0,27.0103,27.0596,26.9994,27.0432,194700.0
2013-06-04 10:25:00,49.43,49.45,49.36,49.42,146000.0,27.0432,27.0541,27.0049,27.0377,146000.0
2013-06-04 10:30:00,49.43,49.45,49.33,49.35,169200.0,27.0432,27.0541,26.9885,26.9994,169200.0
2013-06-04 10:35:00,49.36,49.37,49.28,49.35,122300.0,27.0049,27.0103,26.9611,26.9994,122300.0
2013-06-04 10:40:00,49.35,49.36,49.21,49.23,217600.0,26.9994,27.0049,26.9228,26.9337,217600.0
2013-06-04 10:45:00,49.24,49.28,49.2,49.22,190100.0,26.9392,26.9611,26.9173,26.9283,190100.0
2013-06-04 10:50:00,49.22,49.24,49.1,49.12,197800.0,26.9283,26.9392,26.8626,26.8736,197800.0
2013-06-04 10:55:00,49.12,49.14,49.08,49.11,130600.0,26.8736,26.8845,26.8517,26.8681,130600.0
2013-06-04 11:00:00,49.1,49.12,49.02,49.03,126900.0,26.8626,26.8736,26.8189,26.8243,126900.0
2013-06-04 11:05:00,49.02,49.1,49.01,49.08,160600.0,26.8189,26.8626,26.8134,26.8517,160600.0
2013-06-04 11:10:00,49.09,49.09,49.03,49.05,102200.0,26.8571,26.8571,26.8243,26.8353,102200.0
2013-06-04 11:15:00,49.05,49.06,49.01,49.03,177400.0,26.8353,26.8407,26.8134,26.8243,177400.0
2013-06-04 11:20:00,49.03,49.08,49.02,49.08,123000.0,26.8243,26.8517,26.8189,26.8517,123000.0
2013-06-04 11:25:00,49.07,49.09,49.06,49.09,87300.0,26.8462,26.8571,26.8407,26.8571,87300.0
2013-06-04 11:30:00,49.08,49.15,49.07,49.14,86800.0,26.8517,26.89,26.8462,26.8845,86800.0
2013-06-04 11:35:00,49.14,49.15,49.06,49.09,114000.0,26.8845,26.89,26.8407,26.8571,114000.0
2013-06-04 11:40:00,49.09,49.13,49.07,49.13,68300.0,26.8571,26.879,26.8462,26.879,68300.0
2013-06-04 11:45:00,49.13,49.18,49.13,49.15,108900.0,26.879,26.9064,26.879,26.89,108900.0
2013-06-04 11:50:00,49.16,49.19,49.12,49.14,67200.0,26.8954,26.9119,26.8736,26.8845,67200.0
2013-06-04 11:55:00,49.14,49.15,49.09,49.11,65100.0,26.8845,26.89,26.8571,26.8681,65100.0
2013-06-04 12:00:00,49.1,49.11,49.05,49.09,104700.0,26.8626,26.8681,26.8353,26.8571,104700.0
2013-06-04 12:05:00,49.09,49.12,49.07,49.09,71700.0,26.8571,26.8736,26.8462,26.8571,71700.0
2013-06-04 12:10:00,49.09,49.14,49.08,49.11,64500.0,26.8571,26.8845,26.8517,26.8681,64500.0
2013-06-04 12:15:00,49.11,49.12,49.03,49.04,125800.0,26.8681,26.8736,26.8243,26.8298,125800.0
2013-06-04 12:20:00,49.04,49.1,49.04,49.08,76400.0,26.8298,26.8626,26.8298,26.8517,76400.0
2013-06-04 12:25:00,49.08,49.09,49.06,49.08,133600.0,26.8517,26.8571,26.8407,26.8517,133600.0
2013-06-04 12:30:00,49.07,49.1,49.05,49.09,63500.0,26.8462,26.8626,26.8353,26.8571,63500.0
2013-06-04 12:35:00,49.1,49.11,49.06,49.06,41400.0,26.8626,26.8681,26.8407,26.8407,41400.0
2013-06-04 12:40:00,49.06,49.08,48.88,48.95,3404200.0,26.8407,26.8517,26.7423,26.7806,3404200.0
2013-06-04 12:45:00,48.95,48.95,48.91,48.92,93600.0,26.7806,26.7806,26.7587,26.7641,93600.0
2013-06-04 12:50:00,48.93,48.96,48.9,48.9,218400.0,26.7696,26.786,26.7532,26.7532,218400.0
2013-06-04 12:55:00,48.91,48.92,48.88,48.9,74900.0,26.7587,26.7641,26.7423,26.7532,74900.0
2013-06-04 13:00:00,48.9,48.92,48.87,48.9,55200.0,26.7532,26.7641,26.7368,26.7532,55200.0
2013-06-04 13:05:00,48.9,48.92,48.88,48.9,72300.0,26.7532,26.7641,26.7423,26.7532,72300.0
2013-06-04 13:10:00,48.9,48.91,48.86,48.91,53400.0,26.7532,26.7587,26.7313,26.7587,53400.0
2013-06-04 13:15:00,48.91,48.92,48.86,48.86,48200.0,26.7587,26.7641,26.7313,26.7313,48200.0
2013-06-04 13:20:00,48.86,48.86,48.78,48.78,52700.0,26.7313,26.7313,26.6875,26.6875,52700.0
2013-06-04 13:25:00,48.79,48.79,48.61,48.66,190000.0,26.693,26.693,26.5945,26.6219,190000.0
2013-06-04 13:30:00,48.66,48.69,48.6,48.67,119300.0,26.6219,26.6383,26.5891,26.6274,119300.0
2013-06-04 13:35:00,48.67,48.68,48.6,48.62,131700.0,26.6274,26.6328,26.5891,26.6,131700.0
2013-06-04 13:40:00,48.63,48.66,48.6,48.61,92600.0,26.6055,26.6219,26.5891,26.5945,92600.0
2013-06-04 13:45:00,48.6,48.64,48.51,48.54,452800.0,26.5891,26.611,26.5398,26.5562,452800.0
2013-06-04 13:50:00,48.53,48.6,48.51,48.52,87000.0,26.5508,26.5891,26.5398,26.5453,87000.0
2013-06-04 13:55:00,48.52,48.62,48.45,48.58,205300.0,26.5453,26.6,26.507,26.5781,205300.0
2013-06-04 14:00:00,48.57,48.57,48.44,48.47,115200.0,26.5727,26.5727,26.5015,26.5179,115200.0
2013-06-04 14:05:00,48.47,48.54,48.44,48.49,175400.0,26.5179,26.5562,26.5015,26.5289,175400.0
2013-06-04 14:10:00,48.48,48.5,48.41,48.46,297700.0,26.5234,26.5344,26.4851,26.5125,297700.0
2013-06-04 14:15:00,48.46,48.51,48.44,48.51,85800.0,26.5125,26.5398,26.5015,26.5398,85800.0
2013-06-04 14:20:00,48.51,48.54,48.44,48.44,98000.0,26.5398,26.5562,26.5015,26.5015,98000.0
2013-06-04 14:25:00,48.44,48.48,48.39,48.47,110300.0,26.5015,26.5234,26.4742,26.5179,110300.0
2013-06-04 14:30:00,48.47,48.56,48.47,48.53,161700.0,26.5179,26.5672,26.5179,26.5508,161700.0
2013-06-04 14:35:00,48.53,48.54,48.48,48.51,64500.0,26.5508,26.5562,26.5234,26.5398,64500.0
2013-06-04 14:40:00,48.5,48.51,48.4,48.4,139100.0,26.5344,26.5398,26.4796,26.4796,139100.0
2013-06-04 14:45:00,48.4,48.44,48.4,48.43,82700.0,26.4796,26.5015,26.4796,26.4961,82700.0
2013-06-04 14:50:00,48.42,48.49,48.42,48.44,98700.0,26.4906,26.5289,26.4906,26.5015,98700.0
2013-06-04 14:55:00,48.45,48.47,48.41,48.45,123100.0,26.507,26.5179,26.4851,26.507,123100.0
2013-06-04 15:00:00,48.46,48.6,48.45,48.6,136000.0,26.5125,26.5891,26.507,26.5891,136000.0
2013-06-04 15:05:00,48.59,48.61,48.57,48.59,165900.0,26.5836,26.5945,26.5727,26.5836,165900.0
2013-06-04 15:10:00,48.58,48.61,48.42,48.5,273600.0,26.5781,26.5945,26.4906,26.5344,273600.0
2013-06-04 15:15:00,48.5,48.55,48.47,48.51,119000.0,26.5344,26.5617,26.5179,26.5398,119000.0
2013-06-04 15:20:00,48.51,48.55,48.5,48.55,133700.0,26.5398,26.5617,26.5344,26.5617,133700.0
2013-06-04 15:25:00,48.54,48.67,48.54,48.58,158000.0,26.5562,26.6274,26.5562,26.5781,158000.0
2013-06-04 15:30:00,48.59,48.91,48.59,48.9,1322500.0,26.5836,26.7587,26.5836,26.7532,1322500.0
2013-06-04 15:35:00,48.9,49.0,48.89,48.97,846800.0,26.7532,26.8079,26.7477,26.7915,846800.0
2013-06-04 15:40:00,48.97,49.19,48.96,49.12,725700.0,26.7915,26.9119,26.786,26.8736,725700.0
2013-06-04 15:45:00,49.13,49.13,48.95,49.03,807900.0,26.879,26.879,26.7806,26.8243,807900.0
2013-06-04 15:50:00,49.03,49.05,48.96,49.04,381700.0,26.8243,26.8353,26.786,26.8298,381700.0
2013-06-04 15:55:00,49.03,49.06,48.83,48.84,1223200.0,26.8243,26.8407,26.7149,26.7204,1223200.0
2013-06-05 09:30:00,48.91,48.93,48.56,48.61,438300.0,26.7587,26.7696,26.5672,26.5945,438300.0
2013-06-05 09:35:00,48.62,48.82,48.48,48.52,231400.0,26.6,26.7094,26.5234,26.5453,231400.0
2013-06-05 09:40:00,48.5,48.61,48.46,48.6,183400.0,26.5344,26.5945,26.5125,26.5891,183400.0
2013-06-05 09:45:00,48.61,48.61,48.37,48.4,161100.0,26.5945,26.5945,26.4632,26.4796,161100.0
2013-06-05 09:50:00,48.39,48.57,48.38,48.5,143400.0,26.4742,26.5727,26.4687,26.5344,143400.0
2013-06-05 09:55:00,48.5,48.55,48.42,48.43,139900.0,26.5344,26.5617,26.4906,26.4961,139900.0
2013-06-05 10:00:00,48.44,48.53,48.42,48.5,176200.0,26.5015,26.5508,26.4906,26.5344,176200.0
2013-06-05 10:05:00,48.5,48.56,48.37,48.38,133200.0,26.5344,26.5672,26.4632,26.4687,133200.0
2013-06-05 10:10:00,48.38,48.47,48.37,48.39,123600.0,26.4687,26.5179,26.4632,26.4742,123600.0
2013-06-05 10:15:00,48.38,48.42,48.33,48.34,213200.0,26.4687,26.4906,26.4414,26.4468,213200.0
2013-06-05 10:20:00,48.34,48.42,48.31,48.4,145000.0,26.4468,26.4906,26.4304,26.4796,145000.0
2013-06-05 10:25:00,48.39,48.42,48.34,48.36,113500.0,26.4742,26.4906,26.4468,26.4578,113500.0
2013-06-05 10:30:00,48.37,48.48,48.36,48.43,81200.0,26.4632,26.5234,26.4578,26.4961,81200.0
2013-06-05 10:35:00,48.44,48.48,48.35,48.36,137700.0,26.5015,26.5234,26.4523,26.4578,137700.0
2013-06-05 10:40:00,48.35,48.42,48.34,48.39,103000.0,26.4523,26.4906,26.4468,26.4742,103000.0
2013-06-05 10:45:00,48.39,48.44,48.34,48.35,125300.0,26.4742,26.5015,26.4468,26.4523,125300.0
2013-06-05 10:50:00,48.35,48.4,48.32,48.37,115000.0,26.4523,26.4796,26.4359,26.4632,115000.0
2013-06-05 10:55:00,48.37,48.48,48.36,48.44,131200.0,26.4632,26.5234,26.4578,26.5015,131200.0
2013-06-05 11:00:00,48.45,48.46,48.38,48.4,130000.0,26.507,26.5125,26.4687,26.4796,130000.0
2013-06-05 11:05:00,48.41,48.41,48.33,48.34,111600.0,26.4851,26.4851,26.4414,26.4468,111600.0
2013-06-05 11:10:00,48.34,48.35,48.23,48.31,217000.0,26.4468,26.4523,26.3866,26.4304,217000.0
2013-06-05 11:15:00,48.31,48.42,48.3,48.42,131800.0,26.4304,26.4906,26.4249,26.4906,131800.0
2013-06-05 11:20:00,48.42,48.44,48.4,48.41,138700.0,26.4906,26.5015,26.4796,26.4851,138700.0
2013-06-05 11:25:00,48.41,48.46,48.37,48.37,87500.0,26.4851,26.5125,26.4632,26.4632,87500.0
2013-06-05 11:30:00,48.37,48.43,48.36,48.39,87200.0,26.4632,26.4961,26.4578,26.4742,87200.0
2013-06-05 11:35:00,48.39,48.49,48.39,48.45,108100.0,26.4742,26.5289,26.4742,26.507,108100.0
2013-06-05 11:40:00,48.45,48.47,48.39,48.4,67000.0,26.507,26.5179,26.4742,26.4796,67000.0
2013-06-05 11:45:00,48.39,48.45,48.38,48.43,72400.0,26.4742,26.507,26.4687,26.4961,72400.0
2013-06-05 11:50:00,48.43,48.44,48.37,48.37,75900.0,26.4961,26.5015,26.4632,26.4632,75900.0
2013-06-05 11:55:00,48.38,48.39,48.33,48.36,119300.0,26.4687,26.4742,26.4414,26.4578,119300.0
2013-06-05 12:00:00,48.36,48.38,48.34,48.36,57100.0,26.4578,26.4687,26.4468,26.4578,57100.0
2013-06-05 12:05:00,48.35,48.4,48.3,48.4,80000.0,26.4523,26.4796,26.4249,26.4796,80000.0
2013-06-05 12:10:00,48.4,48.42,48.39,48.41,82900.0,26.4796,26.4906,26.4742,26.4851,82900.0
2013-06-05 12:15:00,48.4,48.41,48.35,48.36,84800.0,26.4796,26.4851,26.4523,26.4578,84800.0
2013-06-05 12:20:00,48.36,48.46,48.36,48.45,87500.0,26.4578,26.5125,26.4578,26.507,87500.0
2013-06-05 12:25:00,48.46,48.49,48.43,48.48,53000.0,26.5125,26.5289,26.4961,26.5234,53000.0
2013-06-05 12:30:00,48.48,48.49,48.43,48.43,47300.0,26.5234,26.5289,26.4961,26.4961,47300.0
2013-06-05 12:35:00,48.42,48.44,48.38,48.42,75900.0,26.4906,26.5015,26.4687,26.4906,75900.0
2013-06-05 12:40:00,48.41,48.46,48.4,48.45,103000.0,26.4851,26.5125,26.4796,26.507,103000.0
2013-06-05 12:45:00,48.46,48.53,48.46,48.5,102400.0,26.5125,26.5508,26.5125,26.5344,102400.0
2013-06-05 12:50:00,48.5,48.5,48.45,48.47,65400.0,26.5344,26.5344,26.507,26.5179,65400.0
2013-06-05 12:55:00,48.47,48.53,48.47,48.53,94800.0,26.5179,26.5508,26.5179,26.5508,94800.0
2013-06-05 13:00:00,48.53,48.62,48.52,48.61,173700.0,26.5508,26.6,26.5453,26.5945,173700.0
2013-06-05 13:05:00,48.62,48.66,48.61,48.64,84200.0,26.6,26.6219,26.5945,26.611,84200.0
2013-06-05 13:10:00,48.65,48.69,48.64,48.67,85300.0,26.6164,26.6383,26.611,26.6274,85300.0
2013-06-05 13:15:00,48.67,48.69,48.64,48.67,101300.0,26.6274,26.6383,26.611,26.6274,101300.0
2013-06-05 13:20:00,48.67,48.68,48.61,48.63,76400.0,26.6274,26.6328,26.5945,26.6055,76400.0
2013-06-05 13:25:00,48.63,48.67,48.6,48.62,65200.0,26.6055,26.6274,26.5891,26.6,65200.0
2013-06-05 13:30:00,48.62,48.63,48.55,48.55,108100.0,26.6,26.6055,26.5617,26.5617,108100.0
2013-06-05 13:35:00,48.55,48.59,48.52,48.58,87000.0,26.5617,26.5836,26.5453,26.5781,87000.0
2013-06-05 13:40:00,48.59,48.65,48.57,48.62,100200.0,26.5836,26.6164,26.5727,26.6,100200.0
2013-06-05 13:45:00,48.62,48.65,48.57,48.58,97600.0,26.6,26.6164,26.5727,26.5781,97600.0
2013-06-05 13:50:00,48.57,48.6,48.55,48.56,60300.0,26.5727,26.5891,26.5617,26.5672,60300.0
2013-06-05 13:55:00,48.56,48.56,48.49,48.5,90100.0,26.5672,26.5672,26.5289,26.5344,90100.0
2013-06-05 14:00:00,48.5,48.55,48.47,48.52,158900.0,26.5344,26.5617,26.5179,26.5453,158900.0
2013-06-05 14:05:00,48.52,48.54,48.48,48.48,87400.0,26.5453,26.5562,26.5234,26.5234,87400.0
2013-06-05 14:10:00,48.49,48.49,48.4,48.4,87000.0,26.5289,26.5289,26.4796,26.4796,87000.0
2013-06-05 14:15:00,48.41,48.46,48.4,48.45,76300.0,26.4851,26.5125,26.4796,26.507,76300.0
2013-06-05 14:20:00,48.46,48.46,48.32,48.33,124500.0,26.5125,26.5125,26.4359,26.4414,124500.0
2013-06-05 14:25:00,48.33,48.42,48.33,48.38,101200.0,26.4414,26.4906,26.4414,26.4687,101200.0
2013-06-05 14:30:00,48.38,48.38,48.32,48.34,107000.0,26.4687,26.4687,26.4359,26.4468,107000.0
2013-06-05 14:35:00,48.34,48.4,48.33,48.34,98300.0,26.4468,26.4796,26.4414,26.4468,98300.0
2013-06-05 14:40:00,48.34,48.46,48.33,48.45,126900.0,26.4468,26.5125,26.4414,26.507,126900.0
2013-06-05 14:45:00,48.45,48.49,48.37,48.39,149400.0,26.507,26.5289,26.4632,26.4742,149400.0
2013-06-05 14:50:00,48.39,48.51,48.39,48.51,146400.0,26.4742,26.5398,26.4742,26.5398,146400.0
2013-06-05 14:55:00,48.51,48.52,48.46,48.47,110400.0,26.5398,26.5453,26.5125,26.5179,110400.0
2013-06-05 15:00:00,48.46,48.49,48.4,48.41,96600.0,26.5125,26.5289,26.4796,26.4851,96600.0
2013-06-05 15:05:00,48.41,48.42,48.34,48.34,114600.0,26.4851,26.4906,26.4468,26.4468,114600.0
2013-06-05 15:10:00,48.34,48.43,48.33,48.42,132100.0,26.4468,26.4961,26.4414,26.4906,132100.0
2013-06-05 15:15:00,48.42,48.44,48.39,48.44,98900.0,26.4906,26.5015,26.4742,26.5015,98900.0
2013-06-05 15:20:00,48.44,48.44,48.33,48.4,121400.0,26.5015,26.5015,26.4414,26.4796,121400.0
2013-06-05 15:25:00,48.4,48.43,48.38,48.41,100000.0,26.4796,26.4961,26.4687,26.4851,100000.0
2013-06-05 15:30:00,48.41,48.43,48.33,48.36,160500.0,26.4851,26.4961,26.4414,26.4578,160500.0
2013-06-05 15:35:00,48.36,48.42,48.35,48.39,156600.0,26.4578,26.4906,26.4523,26.4742,156600.0
2013-06-05 15:40:00,48.39,48.39,48.32,48.34,150200.0,26.4742,26.4742,26.4359,26.4468,150200.0
2013-06-05 15:45:00,48.34,48.43,48.32,48.39,282700.0,26.4468,26.4961,26.4359,26.4742,282700.0
2013-06-05 15:50:00,48.39,48.41,48.3,48.32,290500.0,26.4742,26.4851,26.4249,26.4359,290500.0
2013-06-05 15:55:00,48.33,48.41,48.29,48.3,668700.0,26.4414,26.4851,26.4195,26.4249,668700.0
2013-06-06 09:30:00,48.28,48.44,48.15,48.43,400400.0,26.414,26.5015,26.3429,26.4961,400400.0
2013-06-06 09:35:00,48.42,48.53,48.41,48.48,165100.0,26.4906,26.5508,26.4851,26.5234,165100.0
2013-06-06 09:40:00,48.47,48.58,48.38,48.56,219000.0,26.5179,26.5781,26.4687,26.5672,219000.0
2013-06-06 09:45:00,48.56,48.62,48.5,48.59,138800.0,26.5672,26.6,26.5344,26.5836,138800.0
2013-06-06 09:50:00,48.59,48.73,48.58,48.7,185200.0,26.5836,26.6602,26.5781,26.6438,185200.0
2013-06-06 09:55:00,48.7,48.78,48.65,48.66,182800.0,26.6438,26.6875,26.6164,26.6219,182800.0
2013-06-06 10:00:00,48.66,48.76,48.63,48.7,183500.0,26.6219,26.6766,26.6055,26.6438,183500.0
2013-06-06 10:05:00,48.7,48.72,48.55,48.65,190900.0,26.6438,26.6547,26.5617,26.6164,190900.0
2013-06-06 10:10:00,48.65,48.66,48.56,48.6,166800.0,26.6164,26.6219,26.5672,26.5891,166800.0
2013-06-06 10:15:00,48.6,48.66,48.57,48.62,104100.0,26.5891,26.6219,26.5727,26.6,104100.0
2013-06-06 10:20:00,48.64,48.73,48.63,48.69,140000.0,26.611,26.6602,26.6055,26.6383,140000.0
2013-06-06 10:25:00,48.69,48.73,48.59,48.66,119800.0,26.6383,26.6602,26.5836,26.6219,119800.0
2013-06-06 10:30:00,48.66,48.73,48.66,48.7,114000.0,26.6219,26.6602,26.6219,26.6438,114000.0
2013-06-06 10:35:00,48.7,48.77,48.69,48.76,169900.0,26.6438,26.6821,26.6383,26.6766,169900.0
2013-06-06 10:40:00,48.77,48.9,48.76,48.87,270900.0,26.6821,26.7532,26.6766,26.7368,270900.0
2013-06-06 10:45:00,48.88,48.88,48.8,48.85,137500.0,26.7423,26.7423,26.6985,26.7258,137500.0
2013-06-06 10:50:00,48.86,48.89,48.83,48.85,196800.0,26.7313,26.7477,26.7149,26.7258,196800.0
2013-06-06 10:55:00,48.85,48.97,48.84,48.97,162300.0,26.7258,26.7915,26.7204,26.7915,162300.0
2013-06-06 11:00:00,48.97,49.02,48.92,48.93,269100.0,26.7915,26.8189,26.7641,26.7696,269100.0
2013-06-06 11:05:00,48.94,48.95,48.9,48.92,182800.0,26.7751,26.7806,26.7532,26.7641,182800.0
2013-06-06 11:10:00,48.92,49.05,48.92,49.05,138500.0,26.7641,26.8353,26.7641,26.8353,138500.0
2013-06-06 11:15:00,49.04,49.15,49.03,49.12,261200.0,26.8298,26.89,26.8243,26.8736,261200.0
2013-06-06 11:20:00,49.11,49.15,49.05,49.05,187300.0,26.8681,26.89,26.8353,26.8353,187300.0
2013-06-06 11:25:00,49.05,49.14,49.03,49.07,170400.0,26.8353,26.8845,26.8243,26.8462,170400.0
2013-06-06 11:30:00,49.07,49.15,49.06,49.15,402600.0,26.8462,26.89,26.8407,26.89,402600.0
2013-06-06 11:35:00,49.15,49.29,49.14,49.29,270100.0,26.89,26.9666,26.8845,26.9666,270100.0
2013-06-06 11:40:00,49.29,49.34,49.24,49.31,184500.0,26.9666,26.9939,26.9392,26.9775,184500.0
2013-06-06 11:45:00,49.31,49.32,49.22,49.26,167500.0,26.9775,26.983,26.9283,26.9502,167500.0
2013-06-06 11:50:00,49.25,49.26,49.2,49.21,129300.0,26.9447,26.9502,26.9173,26.9228,129300.0
2013-06-06 11:55:00,49.2,49.21,49.11,49.14,198300.0,26.9173,26.9228,26.8681,26.8845,198300.0
2013-06-06 12:00:00,49.14,49.21,49.12,49.15,135900.0,26.8845,26.9228,26.8736,26.89,135900.0
2013-06-06 12:05:00,49.15,49.22,49.13,49.2,229800.0,26.89,26.9283,26.879,26.9173,229800.0
2013-06-06 12:10:00,49.2,49.28,49.19,49.25,183100.0,26.9173,26.9611,26.9119,26.9447,183100.0
2013-06-06 12:15:00,49.25,49.25,49.15,49.23,172200.0,26.9447,26.9447,26.89,26.9337,172200.0
2013-06-06 12:20:00,49.22,49.23,49.11,49.18,169300.0,26.9283,26.9337,26.8681,26.9064,169300.0
2013-06-06 12:25:00,49.18,49.18,48.96,49.11,206100.0,26.9064,26.9064,26.786,26.8681,206100.0
2013-06-06 12:30:00,49.12,49.15,49.01,49.08,190900.0,26.8736,26.89,26.8134,26.8517,190900.0
2013-06-06 12:35:00,49.09,49.15,49.09,49.11,117300.0,26.8571,26.89,26.8571,26.8681,117300.0
2013-06-06 12:40:00,49.11,49.14,49.08,49.14,108000.0,26.8681,26.8845,26.8517,26.8845,108000.0
2013-06-06 12:45:00,49.14,49.15,49.09,49.13,148100.0,26.8845,26.89,26.8571,26.879,148100.0
2013-06-06 12:50:00,49.13,49.16,49.07,49.1,121400.0,26.879,26.8954,26.8462,26.8626,121400.0
2013-06-06 12:55:00,49.11,49.18,49.1,49.16,124400.0,26.8681,26.9064,26.8626,26.8954,124400.0
2013-06-06 13:00:00,49.16,49.24,49.16,49.2,104000.0,26.8954,26.9392,26.8954,26.9173,104000.0
2013-06-06 13:05:00,49.2,49.29,49.19,49.26,122800.0,26.9173,26.9666,26.9119,26.9502,122800.0
2013-06-06 13:10:00,49.26,49.34,49.26,49.3,139000.0,26.9502,26.9939,26.9502,26.972,139000.0
2013-06-06 13:15:00,49.29,49.37,49.28,49.32,183000.0,26.9666,27.0103,26.9611,26.983,183000.0
2013-06-06 13:20:00,49.32,49.39,49.26,49.38,178500.0,26.983,27.0213,26.9502,27.0158,178500.0
2013-06-06 13:25:00,49.36,49.45,49.36,49.41,216000.0,27.0049,27.0541,27.0049,27.0322,216000.0
2013-06-06 13:30:00,49.41,49.45,49.37,49.42,115000.0,27.0322,27.0541,27.0103,27.0377,115000.0
2013-06-06 13:35:00,49.43,49.48,49.4,49.44,98500.0,27.0432,27.0705,27.0267,27.0486,98500.0
2013-06-06 13:40:00,49.45,49.63,49.45,49.61,332000.0,27.0541,27.1526,27.0541,27.1416,332000.0
2013-06-06 13:45:00,49.61,49.69,49.59,49.68,124600.0,27.1416,27.1854,27.1307,27.1799,124600.0
2013-06-06 13:50:00,49.69,49.69,49.56,49.62,247100.0,27.1854,27.1854,27.1143,27.1471,247100.0
2013-06-06 13:55:00,49.61,49.75,49.57,49.69,294800.0,27.1416,27.2182,27.1198,27.1854,294800.0
2013-06-06 14:00:00,49.69,49.7,49.55,49.58,210900.0,27.1854,27.1909,27.1088,27.1252,210900.0
2013-06-06 14:05:00,49.58,49.64,49.57,49.63,148900.0,27.1252,27.1581,27.1198,27.1526,148900.0
2013-06-06 14:10:00,49.61,49.75,49.61,49.69,195500.0,27.1416,27.2182,27.1416,27.1854,195500.0
2013-06-06 14:15:00,49.69,49.73,49.63,49.72,127100.0,27.1854,27.2073,27.1526,27.2018,127100.0
2013-06-06 14:20:00,49.72,49.78,49.71,49.78,144000.0,27.2018,27.2346,27.1964,27.2346,144000.0
2013-06-06 14:25:00,49.77,49.9,49.76,49.83,228400.0,27.2292,27.3003,27.2237,27.262,228400.0
2013-06-06 14:30:00,49.83,49.84,49.73,49.75,287900.0,27.262,27.2675,27.2073,27.2182,287900.0
2013-06-06 14:35:00,49.76,49.85,49.73,49.75,140500.0,27.2237,27.2729,27.2073,27.2182,140500.0
2013-06-06 14:40:00,49.75,49.87,49.74,49.86,108000.0,27.2182,27.2839,27.2128,27.2784,108000.0
2013-06-06 14:45:00,49.86,49.89,49.82,49.89,185900.0,27.2784,27.2948,27.2565,27.2948,185900.0
2013-06-06 14:50:00,49.88,49.96,49.88,49.91,342200.0,27.2894,27.3331,27.2894,27.3058,342200.0
2013-06-06 14:55:00,49.9,50.0,49.9,49.98,332600.0,27.3003,27.355,27.3003,27.3441,332600.0
2013-06-06 15:00:00,49.99,50.05,49.96,50.01,320100.0,27.3495,27.3824,27.3331,27.3605,320100.0
2013-06-06 15:05:00,50.01,50.07,50.0,50.03,239200.0,27.3605,27.3933,27.355,27.3714,239200.0
2013-06-06 15:10:00,50.03,50.09,49.95,49.98,339700.0,27.3714,27.4042,27.3277,27.3441,339700.0
2013-06-06 15:15:00,49.98,50.0,49.93,49.97,172100.0,27.3441,27.355,27.3167,27.3386,172100.0
2013-06-06 15:20:00,49.97,50.01,49.96,50.01,162900.0,27.3386,27.3605,27.3331,27.3605,162900.0
2013-06-06 15:25:00,50.01,50.02,49.9,50.0,245000.0,27.3605,27.366,27.3003,27.355,245000.0
2013-06-06 15:30:00,50.01,50.01,49.96,49.97,340500.0,27.3605,27.3605,27.3331,27.3386,340500.0
2013-06-06 15:35:00,49.98,50.01,49.94,49.95,202900.0,27.3441,27.3605,27.3222,27.3277,202900.0
2013-06-06 15:40:00,49.94,50.0,49.91,50.0,266400.0,27.3222,27.355,27.3058,27.355,266400.0
2013-06-06 15:45:00,50.0,50.0,49.89,49.89,302800.0,27.355,27.355,27.2948,27.2948,302800.0
2013-06-06 15:50:00,49.9,49.95,49.86,49.93,437500.0,27.3003,27.3277,27.2784,27.3167,437500.0
2013-06-06 15:55:00,49.93,49.98,49.87,49.96,987900.0,27.3167,27.3441,27.2839,27.3331,987900.0
2013-06-07 09:30:00,50.17,50.25,49.86,50.16,475500.0,27.448,27.4918,27.2784,27.4425,475500.0
2013-06-07 09:35:00,50.16,50.18,49.91,50.03,249000.0,27.4425,27.4535,27.3058,27.3714,249000.0
2013-06-07 09:40:00,50.03,50.05,49.86,49.92,223700.0,27.3714,27.3824,27.2784,27.3112,223700.0
2013-06-07 09:45:00,49.92,50.12,49.91,50.07,191200.0,27.3112,27.4207,27.3058,27.3933,191200.0
2013-06-07 09:50:00,50.07,50.22,50.07,50.21,209600.0,27.3933,27.4754,27.3933,27.4699,209600.0
2013-06-07 09:55:00,50.22,50.25,50.08,50.23,165600.0,27.4754,27.4918,27.3988,27.4808,165600.0
2013-06-07 10:00:00,50.23,50.3,50.16,50.29,217000.0,27.4808,27.5191,27.4425,27.5137,217000.0
2013-06-07 10:05:00,50.29,50.31,50.23,50.28,208500.0,27.5137,27.5246,27.4808,27.5082,208500.0
2013-06-07 10:10:00,50.28,50.3,50.12,50.12,191600.0,27.5082,27.5191,27.4207,27.4207,191600.0
2013-06-07 10:15:00,50.12,50.16,50.09,50.1,193400.0,27.4207,27.4425,27.4042,27.4097,193400.0
2013-06-07 10:20:00,50.1,50.11,49.97,49.98,186000.0,27.4097,27.4152,27.3386,27.3441,186000.0
2013-06-07 10:25:00,49.98,50.07,49.98,50.06,128100.0,27.3441,27.3933,27.3441,27.3878,128100.0
2013-06-07 10:30:00,50.06,50.12,50.04,50.07,89800.0,27.3878,27.4207,27.3769,27.3933,89800.0
2013-06-07 10:35:00,50.08,50.13,50.03,50.12,119400.0,27.3988,27.4261,27.3714,27.4207,119400.0
2013-06-07 10:40:00,50.12,50.18,50.11,50.16,109900.0,27.4207,27.4535,27.4152,27.4425,109900.0
2013-06-07 10:45:00,50.16,50.2,50.08,50.2,147500.0,27.4425,27.4644,27.3988,27.4644,147500.0
2013-06-07 10:50:00,50.2,50.2,50.14,50.15,103100.0,27.4644,27.4644,27.4316,27.4371,103100.0
2013-06-07 10:55:00,50.16,50.17,50.12,50.13,125500.0,27.4425,27.448,27.4207,27.4261,125500.0
2013-06-07 11:00:00,50.13,50.15,50.12,50.14,79400.0,27.4261,27.4371,27.4207,27.4316,79400.0
2013-06-07 11:05:00,50.14,50.19,50.14,50.15,59700.0,27.4316,27.459,27.4316,27.4371,59700.0
2013-06-07 11:10:00,50.14,50.15,50.12,50.14,80500.0,27.4316,27.4371,27.4207,27.4316,80500.0
2013-06-07 11:15:00,50.15,50.18,50.11,50.17,125000.0,27.4371,27.4535,27.4152,27.448,125000.0
2013-06-07 11:20:00,50.18,50.22,50.14,50.2,73600.0,27.4535,27.4754,27.4316,27.4644,73600.0
2013-06-07 11:25:00,50.21,50.28,50.21,50.24,92000.0,27.4699,27.5082,27.4699,27.4863,92000.0
2013-06-07 11:30:00,50.24,50.27,50.2,50.21,83800.0,27.4863,27.5027,27.4644,27.4699,83800.0
2013-06-07 11:35:00,50.22,50.25,50.15,50.17,105700.0,27.4754,27.4918,27.4371,27.448,105700.0
2013-06-07 11:40:00,50.17,50.18,50.1,50.14,146700.0,27.448,27.4535,27.4097,27.4316,146700.0
2013-06-07 11:45:00,50.13,50.16,50.06,50.06,118500.0,27.4261,27.4425,27.3878,27.3878,118500.0
2013-06-07 11:50:00,50.07,50.08,49.97,49.98,191900.0,27.3933,27.3988,27.3386,27.3441,191900.0
2013-06-07 11:55:00,49.98,49.99,49.91,49.94,128400.0,27.3441,27.3495,27.3058,27.3222,128400.0
2013-06-07 12:00:00,49.95,49.97,49.91,49.97,107300.0,27.3277,27.3386,27.3058,27.3386,107300.0
2013-06-07 12:05:00,49.97,50.01,49.93,49.94,82400.0,27.3386,27.3605,27.3167,27.3222,82400.0
2013-06-07 12:10:00,49.94,49.95,49.92,49.94,56100.0,27.3222,27.3277,27.3112,27.3222,56100.0
2013-06-07 12:15:00,49.94,49.97,49.9,49.97,77300.0,27.3222,27.3386,27.3003,27.3386,77300.0
2013-06-07 12:20:00,49.97,50.0,49.91,49.93,97800.0,27.3386,27.355,27.3058,27.3167,97800.0
2013-06-07 12:25:00,49.93,49.95,49.88,49.93,102900.0,27.3167,27.3277,27.2894,27.3167,102900.0
2013-06-07 12:30:00,49.92,49.93,49.83,49.86,90100.0,27.3112,27.3167,27.262,27.2784,90100.0
2013-06-07 12:35:00,49.87,49.89,49.85,49.87,57100.0,27.2839,27.2948,27.2729,27.2839,57100.0
2013-06-07 12:40:00,49.86,49.87,49.78,49.83,86800.0,27.2784,27.2839,27.2346,27.262,86800.0
2013-06-07 12:45:00,49.83,49.85,49.77,49.85,74900.0,27.262,27.2729,27.2292,27.2729,74900.0
2013-06-07 12:50:00,49.85,49.88,49.79,49.86,87000.0,27.2729,27.2894,27.2401,27.2784,87000.0
2013-06-07 12:55:00,49.86,49.88,49.83,49.85,63700.0,27.2784,27.2894,27.262,27.2729,63700.0
2013-06-07 13:00:00,49.84,49.88,49.84,49.87,60900.0,27.2675,27.2894,27.2675,27.2839,60900.0
2013-06-07 13:05:00,49.87,49.91,49.85,49.88,90300.0,27.2839,27.3058,27.2729,27.2894,90300.0
2013-06-07 13:10:00,49.88,49.91,49.87,49.91,62800.0,27.2894,27.3058,27.2839,27.3058,62800.0
2013-06-07 13:15:00,49.91,49.92,49.88,49.88,58200.0,27.3058,27.3112,27.2894,27.2894,58200.0
2013-06-07 13:20:00,49.89,49.93,49.86,49.86,78400.0,27.2948,27.3167,27.2784,27.2784,78400.0
2013-06-07 13:25:00,49.87,49.89,49.84,49.86,75200.0,27.2839,27.2948,27.2675,27.2784,75200.0
2013-06-07 13:30:00,49.86,49.94,49.86,49.9,68200.0,27.2784,27.3222,27.2784,27.3003,68200.0
2013-06-07 13:35:00,49.91,49.94,49.88,49.91,61200.0,27.3058,27.3222,27.2894,27.3058,61200.0
2013-06-07 13:40:00,49.91,49.92,49.85,49.89,77200.0,27.3058,27.3112,27.2729,27.2948,77200.0
2013-06-07 13:45:00,49.9,49.92,49.88,49.92,62500.0,27.3003,27.3112,27.2894,27.3112,62500.0
2013-06-07 13:50:00,49.92,49.95,49.9,49.95,83500.0,27.3112,27.3277,27.3003,27.3277,83500.0
2013-06-07 13:55:00,49.94,49.96,49.91,49.91,55600.0,27.3222,27.3331,27.3058,27.3058,55600.0
2013-06-07 14:00:00,49.92,49.97,49.91,49.97,96900.0,27.3112,27.3386,27.3058,27.3386,96900.0
2013-06-07 14:05:00,49.97,50.0,49.95,50.0,73800.0,27.3386,27.355,27.3277,27.355,73800.0
2013-06-07 14:10:00,50.0,50.03,49.97,50.0,94900.0,27.355,27.3714,27.3386,27.355,94900.0
2013-06-07 14:15:00,50.0,50.01,49.87,49.87,110600.0,27.355,27.3605,27.2839,27.2839,110600.0
2013-06-07 14:20:00,49.87,49.89,49.83,49.84,90100.0,27.2839,27.2948,27.262,27.2675,90100.0
2013-06-07 14:25:00,49.85,49.87,49.84,49.87,53400.0,27.2729,27.2839,27.2675,27.2839,53400.0
2013-06-07 14:30:00,49.87,49.9,49.83,49.89,81900.0,27.2839,27.3003,27.262,27.2948,81900.0
2013-06-07 14:35:00,49.88,49.9,49.8,49.8,112800.0,27.2894,27.3003,27.2456,27.2456,112800.0
2013-06-07 14:40:00,49.8,49.84,49.77,49.83,90600.0,27.2456,27.2675,27.2292,27.262,90600.0
2013-06-07 14:45:00,49.83,49.87,49.79,49.87,143400.0,27.262,27.2839,27.2401,27.2839,143400.0
2013-06-07 14:50:00,49.87,49.94,49.86,49.92,128800.0,27.2839,27.3222,27.2784,27.3112,128800.0
2013-06-07 14:55:00,49.91,49.95,49.89,49.9,213200.0,27.3058,27.3277,27.2948,27.3003,213200.0
2013-06-07 15:00:00,49.89,49.97,49.88,49.96,124200.0,27.2948,27.3386,27.2894,27.3331,124200.0
2013-06-07 15:05:00,49.97,49.97,49.92,49.97,99500.0,27.3386,27.3386,27.3112,27.3386,99500.0
2013-06-07 15:10:00,49.97,49.99,49.89,49.9,127500.0,27.3386,27.3495,27.2948,27.3003,127500.0
2013-06-07 15:15:00,49.9,50.0,49.89,49.98,81500.0,27.3003,27.355,27.2948,27.3441,81500.0
2013-06-07 15:20:00,49.97,49.99,49.93,49.96,99600.0,27.3386,27.3495,27.3167,27.3331,99600.0
2013-06-07 15:25:00,49.96,49.97,49.93,49.95,72400.0,27.3331,27.3386,27.3167,27.3277,72400.0
2013-06-07 15:30:00,49.95,50.02,49.94,49.99,147100.0,27.3277,27.366,27.3222,27.3495,147100.0
2013-06-07 15:35:00,49.99,49.99,49.96,49.97,106400.0,27.3495,27.3495,27.3331,27.3386,106400.0
2013-06-07 15:40:00,49.96,50.08,49.96,50.07,166600.0,27.3331,27.3988,27.3331,27.3933,166600.0
2013-06-07 15:45:00,50.07,50.17,50.02,50.17,283800.0,27.3933,27.448,27.366,27.448,283800.0
2013-06-07 15:50:00,50.16,50.21,50.1,50.21,431500.0,27.4425,27.4699,27.4097,27.4699,431500.0
2013-06-07 15:55:00,50.21,50.29,50.19,50.24,1044800.0,27.4699,27.5137,27.459,27.4863,1044800.0
2013-06-10 09:30:00,50.87,50.87,50.52,50.6,385500.0,27.831,27.831,27.6395,27.6833,385500.0
2013-06-10 09:35:00,50.6,50.61,50.4,50.42,127400.0,27.6833,27.6887,27.5738,27.5848,127400.0
2013-06-10 09:40:00,50.43,50.46,50.31,50.31,112900.0,27.5903,27.6067,27.5246,27.5246,112900.0
2013-06-10 09:45:00,50.32,50.32,50.21,50.25,118500.0,27.5301,27.5301,27.4699,27.4918,118500.0
2013-06-10 09:50:00,50.26,50.26,50.12,50.19,60000.0,27.4973,27.4973,27.4207,27.459,60000.0
2013-06-10 09:55:00,50.18,50.29,50.15,50.24,79700.0,27.4535,27.5137,27.4371,27.4863,79700.0
2013-06-10 10:00:00,50.24,50.26,50.13,50.21,100200.0,27.4863,27.4973,27.4261,27.4699,100200.0
2013-06-10 10:05:00,50.21,50.22,50.15,50.22,77400.0,27.4699,27.4754,27.4371,27.4754,77400.0
2013-06-10 10:10:00,50.22,50.27,50.19,50.26,84100.0,27.4754,27.5027,27.459,27.4973,84100.0
2013-06-10 10:15:00,50.26,50.36,50.25,50.33,91100.0,27.4973,27.552,27.4918,27.5356,91100.0
2013-06-10 10:20:00,50.32,50.34,50.28,50.31,76700.0,27.5301,27.541,27.5082,27.5246,76700.0
2013-06-10 10:25:00,50.3,50.33,50.24,50.28,102600.0,27.5191,27.5356,27.4863,27.5082,102600.0
2013-06-10 10:30:00,50.28,50.36,50.28,50.35,70100.0,27.5082,27.552,27.5082,27.5465,70100.0
2013-06-10 10:35:00,50.36,50.4,50.32,50.39,121600.0,27.552,27.5738,27.5301,27.5684,121600.0
2013-06-10 10:40:00,50.39,50.4,50.31,50.32,108300.0,27.5684,27.5738,27.5246,27.5301,108300.0
2013-06-10 10:45:00,50.31,50.37,50.3,50.34,74600.0,27.5246,27.5574,27.5191,27.541,74600.0
2013-06-10 10:50:00,50.34,50.43,50.34,50.38,80700.0,27.541,27.5903,27.541,27.5629,80700.0
2013-06-10 10:55:00,50.39,50.43,50.35,50.42,84600.0,27.5684,27.5903,27.5465,27.5848,84600.0
2013-06-10 11:00:00,50.42,50.43,50.34,50.34,92600.0,27.5848,27.5903,27.541,27.541,92600.0
2013-06-10 11:05:00,50.35,50.51,50.35,50.46,116700.0,27.5465,27.634,27.5465,27.6067,116700.0
2013-06-10 11:10:00,50.46,50.5,50.43,50.43,85900.0,27.6067,27.6286,27.5903,27.5903,85900.0
2013-06-10 11:15:00,50.43,50.44,50.34,50.36,76500.0,27.5903,27.5957,27.541,27.552,76500.0
2013-06-10 11:20:00,50.36,50.43,50.35,50.42,89100.0,27.552,27.5903,27.5465,27.5848,89100.0
2013-06-10 11:25:00,50.42,50.44,50.39,50.39,70400.0,27.5848,27.5957,27.5684,27.5684,70400.0
2013-06-10 11:30:00,50.39,50.41,50.3,50.31,83900.0,27.5684,27.5793,27.5191,27.5246,83900.0
2013-06-10 11:35:00,50.31,50.36,50.31,50.32,70500.0,27.5246,27.552,27.5246,27.5301,70500.0
2013-06-10 11:40:00,50.32,50.39,50.32,50.38,55400.0,27.5301,27.5684,27.5301,27.5629,55400.0
2013-06-10 11:45:00,50.39,50.44,50.39,50.44,51200.0,27.5684,27.5957,27.5684,27.5957,51200.0
2013-06-10 11:50:00,50.44,50.5,50.43,50.48,76000.0,27.5957,27.6286,27.5903,27.6176,76000.0
2013-06-10 11:55:00,50.48,50.52,50.44,50.47,75700.0,27.6176,27.6395,27.5957,27.6121,75700.0
2013-06-10 12:00:00,50.47,50.55,50.47,50.54,77600.0,27.6121,27.6559,27.6121,27.6504,77600.0
2013-06-10 12:05:00,50.54,50.55,50.49,50.52,65700.0,27.6504,27.6559,27.6231,27.6395,65700.0
2013-06-10 12:10:00,50.51,50.54,50.5,50.53,60500.0,27.634,27.6504,27.6286,27.645,60500.0
2013-06-10 12:15:00,50.53,50.55,50.5,50.55,55600.0,27.645,27.6559,27.6286,27.6559,55600.0
2013-06-10 12:20:00,50.54,50.57,50.54,50.55,67800.0,27.6504,27.6669,27.6504,27.6559,67800.0
2013-06-10 12:25:00,50.55,50.56,50.52,50.53,61100.0,27.6559,27.6614,27.6395,27.645,61100.0
2013-06-10 12:30:00,50.52,50.52,50.47,50.5,80600.0,27.6395,27.6395,27.6121,27.6286,80600.0
2013-06-10 12:35:00,50.5,50.5,50.46,50.48,62400.0,27.6286,27.6286,27.6067,27.6176,62400.0
2013-06-10 12:40:00,50.48,50.49,50.44,50.46,71300.0,27.6176,27.6231,27.5957,27.6067,71300.0
2013-06-10 12:45:00,50.46,50.48,50.45,50.48,66200.0,27.6067,27.6176,27.6012,27.6176,66200.0
2013-06-10 12:50:00,50.48,50.48,50.41,50.44,64400.0,27.6176,27.6176,27.5793,27.5957,64400.0
2013-06-10 12:55:00,50.45,50.47,50.41,50.42,77700.0,27.6012,27.6121,27.5793,27.5848,77700.0
2013-06-10 13:00:00,50.43,50.48,50.42,50.46,65400.0,27.5903,27.6176,27.5848,27.6067,65400.0
2013-06-10 13:05:00,50.46,50.47,50.42,50.44,68700.0,27.6067,27.6121,27.5848,27.5957,68700.0
2013-06-10 13:10:00,50.43,50.43,50.4,50.41,72400.0,27.5903,27.5903,27.5738,27.5793,72400.0
2013-06-10 13:15:00,50.41,50.46,50.41,50.44,78800.0,27.5793,27.6067,27.5793,27.5957,78800.0
2013-06-10 13:20:00,50.44,50.46,50.43,50.45,44700.0,27.5957,27.6067,27.5903,27.6012,44700.0
2013-06-10 13:25:00,50.46,50.46,50.39,50.42,79700.0,27.6067,27.6067,27.5684,27.5848,79700.0
2013-06-10 13:30:00,50.42,50.46,50.41,50.45,80000.0,27.5848,27.6067,27.5793,27.6012,80000.0
2013-06-10 13:35:00,50.44,50.46,50.42,50.45,62800.0,27.5957,27.6067,27.5848,27.6012,62800.0
2013-06-10 13:40:00,50.45,50.48,50.43,50.46,59400.0,27.6012,27.6176,27.5903,27.6067,59400.0
2013-06-10 13:45:00,50.46,50.48,50.45,50.46,63200.0,27.6067,27.6176,27.6012,27.6067,63200.0
2013-06-10 13:50:00,50.46,50.5,50.45,50.49,56100.0,27.6067,27.6286,27.6012,27.6231,56100.0
2013-06-10 13:55:00,50.49,50.52,50.47,50.5,69200.0,27.6231,27.6395,27.6121,27.6286,69200.0
2013-06-10 14:00:00,50.51,50.52,50.48,50.52,70100.0,27.634,27.6395,27.6176,27.6395,70100.0
2013-06-10 14:05:00,50.52,50.56,50.51,50.55,49900.0,27.6395,27.6614,27.634,27.6559,49900.0
2013-06-10 14:10:00,50.56,50.56,50.47,50.52,66300.0,27.6614,27.6614,27.6121,27.6395,66300.0
2013-06-10 14:15:00,50.51,50.52,50.37,50.41,113600.0,27.634,27.6395,27.5574,27.5793,113600.0
2013-06-10 14:20:00,50.4,50.47,50.4,50.45,56700.0,27.5738,27.6121,27.5738,27.6012,56700.0
2013-06-10 14:25:00,50.46,50.53,50.46,50.52,67100.0,27.6067,27.645,27.6067,27.6395,67100.0
2013-06-10 14:30:00,50.52,50.54,50.48,50.49,52300.0,27.6395,27.6504,27.6176,27.6231,52300.0
2013-06-10 14:35:00,50.5,50.54,50.49,50.5,71200.0,27.6286,27.6504,27.6231,27.6286,71200.0
2013-06-10 14:40:00,50.51,50.55,50.46,50.55,77100.0,27.634,27.6559,27.6067,27.6559,77100.0
2013-06-10 14:45:00,50.55,50.58,50.53,50.57,47900.0,27.6559,27.6723,27.645,27.6669,47900.0
2013-06-10 14:50:00,50.57,50.59,50.53,50.59,72200.0,27.6669,27.6778,27.645,27.6778,72200.0
2013-06-10 14:55:00,50.58,50.63,50.56,50.59,95800.0,27.6723,27.6997,27.6614,27.6778,95800.0
2013-06-10 15:00:00,50.6,50.61,50.55,50.57,100100.0,27.6833,27.6887,27.6559,27.6669,100100.0
2013-06-10 15:05:00,50.58,50.58,50.5,50.55,123400.0,27.6723,27.6723,27.6286,27.6559,123400.0
2013-06-10 15:10:00,50.55,50.59,50.53,50.54,88800.0,27.6559,27.6778,27.645,27.6504,88800.0
2013-06-10 15:15:00,50.54,50.57,50.52,50.55,75300.0,27.6504,27.6669,27.6395,27.6559,75300.0
2013-06-10 15:20:00,50.55,50.57,50.48,50.54,115800.0,27.6559,27.6669,27.6176,27.6504,115800.0
2013-06-10 15:25:00,50.53,50.55,50.5,50.54,87500.0,27.645,27.6559,27.6286,27.6504,87500.0
2013-06-10 15:30:00,50.54,50.55,50.51,50.52,116600.0,27.6504,27.6559,27.634,27.6395,116600.0
2013-06-10 15:35:00,50.52,50.55,50.49,50.49,148400.0,27.6395,27.6559,27.6231,27.6231,148400.0
2013-06-10 15:40:00,50.49,50.5,50.47,50.48,126200.0,27.6231,27.6286,27.6121,27.6176,126200.0
2013-06-10 15:45:00,50.48,50.51,50.44,50.45,220100.0,27.6176,27.634,27.5957,27.6012,220100.0
2013-06-10 15:50:00,50.45,50.47,50.42,50.44,339600.0,27.6012,27.6121,27.5848,27.5957,339600.0
2013-06-10 15:55:00,50.43,50.53,50.4,50.52,492500.0,27.5903,27.645,27.5738,27.6395,492500.0
2013-06-11 09:30:00,50.19,50.3,50.0,50.04,432300.0,27.459,27.5191,27.355,27.3769,432300.0
2013-06-11 09:35:00,50.08,50.08,49.93,49.99,411600.0,27.3988,27.3988,27.3167,27.3495,411600.0
2013-06-11 09:40:00,50.0,50.06,49.95,49.95,345400.0,27.355,27.3878,27.3277,27.3277,345400.0
2013-06-11 09:45:00,49.96,50.07,49.95,50.06,362100.0,27.3331,27.3933,27.3277,27.3878,362100.0
2013-06-11 09:50:00,50.05,50.29,50.05,50.26,279400.0,27.3824,27.5137,27.3824,27.4973,279400.0
2013-06-11 09:55:00,50.25,50.36,50.23,50.27,163700.0,27.4918,27.552,27.4808,27.5027,163700.0
2013-06-11 10:00:00,50.27,50.4,50.26,50.37,158400.0,27.5027,27.5738,27.4973,27.5574,158400.0
2013-06-11 10:05:00,50.37,50.45,50.25,50.25,271300.0,27.5574,27.6012,27.4918,27.4918,271300.0
2013-06-11 10:10:00,50.25,50.26,50.16,50.18,103300.0,27.4918,27.4973,27.4425,27.4535,103300.0
2013-06-11 10:15:00,50.18,50.22,50.15,50.16,109700.0,27.4535,27.4754,27.4371,27.4425,109700.0
2013-06-11 10:20:00,50.15,50.18,50.09,50.12,84000.0,27.4371,27.4535,27.4042,27.4207,84000.0
2013-06-11 10:25:00,50.12,50.18,50.09,50.12,103100.0,27.4207,27.4535,27.4042,27.4207,103100.0
2013-06-11 10:30:00,50.12,50.25,50.12,50.23,130500.0,27.4207,27.4918,27.4207,27.4808,130500.0
2013-06-11 10:35:00,50.24,50.25,50.18,50.21,100400.0,27.4863,27.4918,27.4535,27.4699,100400.0
2013-06-11 10:40:00,50.22,50.28,50.16,50.28,109300.0,27.4754,27.5082,27.4425,27.5082,109300.0
2013-06-11 10:45:00,50.28,50.28,50.19,50.21,127000.0,27.5082,27.5082,27.459,27.4699,127000.0
2013-06-11 10:50:00,50.21,50.26,50.21,50.24,75200.0,27.4699,27.4973,27.4699,27.4863,75200.0
2013-06-11 10:55:00,50.24,50.36,50.23,50.36,171400.0,27.4863,27.552,27.4808,27.552,171400.0
2013-06-11 11:00:00,50.36,50.43,50.31,50.41,240100.0,27.552,27.5903,27.5246,27.5793,240100.0
2013-06-11 11:05:00,50.42,50.46,50.36,50.4,146900.0,27.5848,27.6067,27.552,27.5738,146900.0
2013-06-11 11:10:00,50.4,50.42,50.37,50.4,38400.0,27.5738,27.5848,27.5574,27.5738,38400.0
2013-06-11 11:15:00,50.39,50.44,50.37,50.41,59000.0,27.5684,27.5957,27.5574,27.5793,59000.0
2013-06-11 11:20:00,50.41,50.52,50.4,50.49,183300.0,27.5793,27.6395,27.5738,27.6231,183300.0
2013-06-11 11:25:00,50.49,50.7,50.49,50.68,171100.0,27.6231,27.738,27.6231,27.727,171100.0
2013-06-11 11:30:00,50.69,50.77,50.68,50.76,207200.0,27.7325,27.7763,27.727,27.7708,207200.0
2013-06-11 11:35:00,50.76,50.79,50.64,50.65,140000.0,27.7708,27.7872,27.7052,27.7106,140000.0
2013-06-11 11:40:00,50.64,50.65,50.55,50.56,107700.0,27.7052,27.7106,27.6559,27.6614,107700.0
2013-06-11 11:45:00,50.55,50.62,50.51,50.61,88300.0,27.6559,27.6942,27.634,27.6887,88300.0
2013-06-11 11:50:00,50.6,50.63,50.54,50.57,109700.0,27.6833,27.6997,27.6504,27.6669,109700.0
2013-06-11 11:55:00,50.57,50.58,50.54,50.55,45300.0,27.6669,27.6723,27.6504,27.6559,45300.0
2013-06-11 12:00:00,50.55,50.62,50.54,50.62,55100.0,27.6559,27.6942,27.6504,27.6942,55100.0
2013-06-11 12:05:00,50.6,50.62,50.57,50.59,58000.0,27.6833,27.6942,27.6669,27.6778,58000.0
2013-06-11 12:10:00,50.59,50.68,50.59,50.62,72100.0,27.6778,27.727,27.6778,27.6942,72100.0
2013-06-11 12:15:00,50.61,50.63,50.54,50.55,74200.0,27.6887,27.6997,27.6504,27.6559,74200.0
2013-06-11 12:20:00,50.54,50.6,50.54,50.57,62600.0,27.6504,27.6833,27.6504,27.6669,62600.0
2013-06-11 12:25:00,50.57,50.59,50.56,50.56,45900.0,27.6669,27.6778,27.6614,27.6614,45900.0
2013-06-11 12:30:00,50.57,50.58,50.52,50.53,51300.0,27.6669,27.6723,27.6395,27.645,51300.0
2013-06-11 12:35:00,50.53,50.56,50.51,50.52,50200.0,27.645,27.6614,27.634,27.6395,50200.0
2013-06-11 12:40:00,50.53,50.58,50.52,50.56,31800.0,27.645,27.6723,27.6395,27.6614,31800.0
2013-06-11 12:45:00,50.56,50.59,50.54,50.59,45700.0,27.6614,27.6778,27.6504,27.6778,45700.0
2013-06-11 12:50:00,50.58,50.61,50.53,50.53,73400.0,27.6723,27.6887,27.645,27.645,73400.0
2013-06-11 12:55:00,50.52,50.56,50.52,50.55,125600.0,27.6395,27.6614,27.6395,27.6559,125600.0
2013-06-11 13:00:00,50.55,50.55,50.53,50.55,56800.0,27.6559,27.6559,27.645,27.6559,56800.0
2013-06-11 13:05:00,50.54,50.58,50.54,50.56,73300.0,27.6504,27.6723,27.6504,27.6614,73300.0
2013-06-11 13:10:00,50.56,50.58,50.5,50.5,38500.0,27.6614,27.6723,27.6286,27.6286,38500.0
2013-06-11 13:15:00,50.5,50.53,50.41,50.41,55900.0,27.6286,27.645,27.5793,27.5793,55900.0
2013-06-11 13:20:00,50.4,50.44,50.37,50.42,65300.0,27.5738,27.5957,27.5574,27.5848,65300.0
2013-06-11 13:25:00,50.42,50.45,50.38,50.39,70400.0,27.5848,27.6012,27.5629,27.5684,70400.0
2013-06-11 13:30:00,50.38,50.4,50.33,50.35,54800.0,27.5629,27.5738,27.5356,27.5465,54800.0
2013-06-11 13:35:00,50.35,50.36,50.29,50.34,67700.0,27.5465,27.552,27.5137,27.541,67700.0
2013-06-11 13:40:00,50.35,50.37,50.31,50.33,168600.0,27.5465,27.5574,27.5246,27.5356,168600.0
2013-06-11 13:45:00,50.33,50.4,50.32,50.4,84100.0,27.5356,27.5738,27.5301,27.5738,84100.0
2013-06-11 13:50:00,50.39,50.43,50.37,50.37,80300.0,27.5684,27.5903,27.5574,27.5574,80300.0
2013-06-11 13:55:00,50.37,50.4,50.25,50.25,90200.0,27.5574,27.5738,27.4918,27.4918,90200.0
2013-06-11 14:00:00,50.25,50.26,50.2,50.23,86200.0,27.4918,27.4973,27.4644,27.4808,86200.0
2013-06-11 14:05:00,50.23,50.29,50.2,50.29,90100.0,27.4808,27.5137,27.4644,27.5137,90100.0
2013-06-11 14:10:00,50.29,50.31,50.24,50.29,54000.0,27.5137,27.5246,27.4863,27.5137,54000.0
2013-06-11 14:15:00,50.29,50.34,50.29,50.32,61800.0,27.5137,27.541,27.5137,27.5301,61800.0
2013-06-11 14:20:00,50.33,50.36,50.31,50.32,60300.0,27.5356,27.552,27.5246,27.5301,60300.0
2013-06-11 14:25:00,50.31,50.32,50.26,50.3,57700.0,27.5246,27.5301,27.4973,27.5191,57700.0
2013-06-11 14:30:00,50.3,50.31,50.25,50.26,69300.0,27.5191,27.5246,27.4918,27.4973,69300.0
2013-06-11 14:35:00,50.26,50.32,50.25,50.32,89700.0,27.4973,27.5301,27.4918,27.5301,89700.0
2013-06-11 14:40:00,50.32,50.36,50.31,50.31,63100.0,27.5301,27.552,27.5246,27.5246,63100.0
2013-06-11 14:45:00,50.33,50.37,50.31,50.34,49600.0,27.5356,27.5574,27.5246,27.541,49600.0
2013-06-11 14:50:00,50.34,50.35,50.27,50.27,60300.0,27.541,27.5465,27.5027,27.5027,60300.0
2013-06-11 14:55:00,50.28,50.43,50.28,50.42,67100.0,27.5082,27.5903,27.5082,27.5848,67100.0
2013-06-11 15:00:00,50.42,50.47,50.41,50.43,108300.0,27.5848,27.6121,27.5793,27.5903,108300.0
2013-06-11 15:05:00,50.44,50.46,50.41,50.41,49200.0,27.5957,27.6067,27.5793,27.5793,49200.0
2013-06-11 15:10:00,50.41,50.41,50.36,50.38,47900.0,27.5793,27.5793,27.552,27.5629,47900.0
2013-06-11 15:15:00,50.38,50.39,50.31,50.33,53800.0,27.5629,27.5684,27.5246,27.5356,53800.0
2013-06-11 15:20:00,50.33,50.34,50.28,50.34,104600.0,27.5356,27.541,27.5082,27.541,104600.0
2013-06-11 15:25:00,50.35,50.37,50.21,50.22,129200.0,27.5465,27.5574,27.4699,27.4754,129200.0
2013-06-11 15:30:00,50.23,50.24,50.19,50.2,133300.0,27.4808,27.4863,27.459,27.4644,133300.0
2013-06-11 15:35:00,50.21,50.25,50.15,50.15,95600.0,27.4699,27.4918,27.4371,27.4371,95600.0
2013-06-11 15:40:00,50.16,50.19,50.09,50.12,159500.0,27.4425,27.459,27.4042,27.4207,159500.0
2013-06-11 15:45:00,50.12,50.2,50.1,50.2,202900.0,27.4207,27.4644,27.4097,27.4644,202900.0
2013-06-11 15:50:00,50.2,50.22,50.15,50.2,203900.0,27.4644,27.4754,27.4371,27.4644,203900.0
2013-06-11 15:55:00,50.19,50.21,50.16,50.19,325100.0,27.459,27.4699,27.4425,27.459,325100.0
2013-06-12 09:30:00,50.45,50.56,50.28,50.38,180200.0,27.6012,27.6614,27.5082,27.5629,180200.0
2013-06-12 09:35:00,50.38,50.38,50.09,50.09,160800.0,27.5629,27.5629,27.4042,27.4042,160800.0
2013-06-12 09:40:00,50.09,50.26,50.09,50.23,72400.0,27.4042,27.4973,27.4042,27.4808,72400.0
2013-06-12 09:45:00,50.22,50.33,50.19,50.27,70700.0,27.4754,27.5356,27.459,27.5027,70700.0
2013-06-12 09:50:00,50.26,50.3,50.23,50.28,55000.0,27.4973,27.5191,27.4808,27.5082,55000.0
2013-06-12 09:55:00,50.28,50.38,50.24,50.31,79700.0,27.5082,27.5629,27.4863,27.5246,79700.0
2013-06-12 10:00:00,50.31,50.31,50.13,50.19,80200.0,27.5246,27.5246,27.4261,27.459,80200.0
2013-06-12 10:05:00,50.2,50.22,50.12,50.13,69400.0,27.4644,27.4754,27.4207,27.4261,69400.0
2013-06-12 10:10:00,50.14,50.21,50.11,50.2,46500.0,27.4316,27.4699,27.4152,27.4644,46500.0
2013-06-12 10:15:00,50.2,50.2,50.12,50.14,61800.0,27.4644,27.4644,27.4207,27.4316,61800.0
2013-06-12 10:20:00,50.14,50.21,50.12,50.14,75100.0,27.4316,27.4699,27.4207,27.4316,75100.0
2013-06-12 10:25:00,50.15,50.21,50.12,50.15,96100.0,27.4371,27.4699,27.4207,27.4371,96100.0
2013-06-12 10:30:00,50.16,50.2,50.14,50.17,145000.0,27.4425,27.4644,27.4316,27.448,145000.0
2013-06-12 10:35:00,50.17,50.22,50.15,50.16,96300.0,27.448,27.4754,27.4371,27.4425,96300.0
2013-06-12 10:40:00,50.16,50.18,50.11,50.17,85400.0,27.4425,27.4535,27.4152,27.448,85400.0
2013-06-12 10:45:00,50.17,50.25,50.13,50.24,248600.0,27.448,27.4918,27.4261,27.4863,248600.0
2013-06-12 10:50:00,50.23,50.26,50.19,50.21,87100.0,27.4808,27.4973,27.459,27.4699,87100.0
2013-06-12 10:55:00,50.22,50.25,50.2,50.22,96700.0,27.4754,27.4918,27.4644,27.4754,96700.0
2013-06-12 11:00:00,50.22,50.23,50.16,50.2,113600.0,27.4754,27.4808,27.4425,27.4644,113600.0
2013-06-12 11:05:00,50.2,50.22,50.17,50.21,92800.0,27.4644,27.4754,27.448,27.4699,92800.0
2013-06-12 11:10:00,50.22,50.23,50.16,50.18,98200.0,27.4754,27.4808,27.4425,27.4535,98200.0
2013-06-12 11:15:00,50.17,50.17,50.09,50.15,77300.0,27.448,27.448,27.4042,27.4371,77300.0
2013-06-12 11:20:00,50.15,50.16,50.12,50.16,43800.0,27.4371,27.4425,27.4207,27.4425,43800.0
2013-06-12 11:25:00,50.15,50.16,50.11,50.11,91000.0,27.4371,27.4425,27.4152,27.4152,91000.0
2013-06-12 11:30:00,50.11,50.12,50.0,50.01,135700.0,27.4152,27.4207,27.355,27.3605,135700.0
2013-06-12 11:35:00,50.02,50.08,50.0,50.04,123000.0,27.366,27.3988,27.355,27.3769,123000.0
2013-06-12 11:40:00,50.04,50.07,50.01,50.04,65400.0,27.3769,27.3933,27.3605,27.3769,65400.0
2013-06-12 11:45:00,50.04,50.05,49.99,50.03,147100.0,27.3769,27.3824,27.3495,27.3714,147100.0
2013-06-12 11:50:00,50.03,50.04,49.96,49.97,133300.0,27.3714,27.3769,27.3331,27.3386,133300.0
2013-06-12 11:55:00,49.97,49.98,49.92,49.94,96200.0,27.3386,27.3441,27.3112,27.3222,96200.0
2013-06-12 12:00:00,49.95,50.0,49.92,50.0,50900.0,27.3277,27.355,27.3112,27.355,50900.0
2013-06-12 12:05:00,49.99,50.01,49.96,50.01,82100.0,27.3495,27.3605,27.3331,27.3605,82100.0
2013-06-12 12:10:00,50.01,50.02,49.95,49.97,108000.0,27.3605,27.366,27.3277,27.3386,108000.0
2013-06-12 12:15:00,49.97,50.0,49.96,50.0,83100.0,27.3386,27.355,27.3331,27.355,83100.0
2013-06-12 12:20:00,50.0,50.03,49.97,50.0,76600.0,27.355,27.3714,27.3386,27.355,76600.0
2013-06-12 12:25:00,50.0,50.01,49.96,49.99,35000.0,27.355,27.3605,27.3331,27.3495,35000.0
2013-06-12 12:30:00,49.98,50.03,49.95,49.99,84200.0,27.3441,27.3714,27.3277,27.3495,84200.0
2013-06-12 12:35:00,50.0,50.0,49.94,49.95,44600.0,27.355,27.355,27.3222,27.3277,44600.0
2013-06-12 12:40:00,49.96,50.0,49.9,49.99,73900.0,27.3331,27.355,27.3003,27.3495,73900.0
2013-06-12 12:45:00,50.0,50.08,49.97,50.08,81800.0,27.355,27.3988,27.3386,27.3988,81800.0
2013-06-12 12:50:00,50.08,50.1,50.05,50.08,41500.0,27.3988,27.4097,27.3824,27.3988,41500.0
2013-06-12 12:55:00,50.08,50.11,50.05,50.08,56800.0,27.3988,27.4152,27.3824,27.3988,56800.0
2013-06-12 13:00:00,50.08,50.1,50.04,50.06,99500.0,27.3988,27.4097,27.3769,27.3878,99500.0
2013-06-12 13:05:00,50.06,50.14,50.06,50.09,213100.0,27.3878,27.4316,27.3878,27.4042,213100.0
2013-06-12 13:10:00,50.09,50.11,50.05,50.06,76800.0,27.4042,27.4152,27.3824,27.3878,76800.0
2013-06-12 13:15:00,50.07,50.11,50.07,50.08,41300.0,27.3933,27.4152,27.3933,27.3988,41300.0
2013-06-12 13:20:00,50.08,50.09,50.03,50.05,75600.0,27.3988,27.4042,27.3714,27.3824,75600.0
2013-06-12 13:25:00,50.05,50.09,50.04,50.05,46400.0,27.3824,27.4042,27.3769,27.3824,46400.0
2013-06-12 13:30:00,50.04,50.08,50.03,50.04,45000.0,27.3769,27.3988,27.3714,27.3769,45000.0
2013-06-12 13:35:00,50.03,50.04,50.0,50.0,48400.0,27.3714,27.3769,27.355,27.355,48400.0
2013-06-12 13:40:00,50.0,50.01,49.94,49.99,55600.0,27.355,27.3605,27.3222,27.3495,55600.0
2013-06-12 13:45:00,49.98,50.02,49.98,50.0,43300.0,27.3441,27.366,27.3441,27.355,43300.0
2013-06-12 13:50:00,50.0,50.02,49.96,49.99,65900.0,27.355,27.366,27.3331,27.3495,65900.0
2013-06-12 13:55:00,49.98,50.03,49.97,50.0,72600.0,27.3441,27.3714,27.3386,27.355,72600.0
2013-06-12 14:00:00,50.0,50.0,49.92,49.92,53600.0,27.355,27.355,27.3112,27.3112,53600.0
2013-06-12 14:05:00,49.93,49.95,49.9,49.95,43400.0,27.3167,27.3277,27.3003,27.3277,43400.0
2013-06-12 14:10:00,49.95,49.96,49.78,49.78,120600.0,27.3277,27.3331,27.2346,27.2346,120600.0
2013-06-12 14:15:00,49.79,49.82,49.74,49.8,137000.0,27.2401,27.2565,27.2128,27.2456,137000.0
2013-06-12 14:20:00,49.82,49.88,49.82,49.84,33900.0,27.2565,27.2894,27.2565,27.2675,33900.0
2013-06-12 14:25:00,49.84,49.84,49.77,49.8,63600.0,27.2675,27.2675,27.2292,27.2456,63600.0
2013-06-12 14:30:00,49.8,49.83,49.75,49.77,61000.0,27.2456,27.262,27.2182,27.2292,61000.0
2013-06-12 14:35:00,49.77,49.82,49.77,49.82,48100.0,27.2292,27.2565,27.2292,27.2565,48100.0
2013-06-12 14:40:00,49.82,49.87,49.81,49.84,51200.0,27.2565,27.2839,27.2511,27.2675,51200.0
2013-06-12 14:45:00,49.85,49.86,49.8,49.81,46800.0,27.2729,27.2784,27.2456,27.2511,46800.0
2013-06-12 14:50:00,49.81,49.85,49.79,49.85,78600.0,27.2511,27.2729,27.2401,27.2729,78600.0
2013-06-12 14:55:00,49.85,49.85,49.8,49.83,81600.0,27.2729,27.2729,27.2456,27.262,81600.0
2013-06-12 15:00:00,49.84,49.85,49.76,49.8,101200.0,27.2675,27.2729,27.2237,27.2456,101200.0
2013-06-12 15:05:00,49.8,49.86,49.77,49.86,142700.0,27.2456,27.2784,27.2292,27.2784,142700.0
2013-06-12 15:10:00,49.86,49.91,49.84,49.9,125700.0,27.2784,27.3058,27.2675,27.3003,125700.0
2013-06-12 15:15:00,49.9,49.91,49.84,49.84,126700.0,27.3003,27.3058,27.2675,27.2675,126700.0
2013-06-12 15:20:00,49.85,49.86,49.8,49.83,127900.0,27.2729,27.2784,27.2456,27.262,127900.0
2013-06-12 15:25:00,49.83,49.86,49.82,49.83,105900.0,27.262,27.2784,27.2565,27.262,105900.0
2013-06-12 15:30:00,49.84,49.84,49.79,49.8,66100.0,27.2675,27.2675,27.2401,27.2456,66100.0
2013-06-12 15:35:00,49.8,49.83,49.78,49.78,119700.0,27.2456,27.262,27.2346,27.2346,119700.0
2013-06-12 15:40:00,49.79,49.83,49.77,49.83,126500.0,27.2401,27.262,27.2292,27.262,126500.0
2013-06-12 15:45:00,49.84,49.98,49.81,49.98,277800.0,27.2675,27.3441,27.2511,27.3441,277800.0
2013-06-12 15:50:00,49.98,50.0,49.94,49.95,255400.0,27.3441,27.355,27.3222,27.3277,255400.0
2013-06-12 15:55:00,49.95,49.96,49.87,49.89,416900.0,27.3277,27.3331,27.2839,27.2948,416900.0
2013-06-13 09:30:00,49.89,50.49,49.87,49.88,299400.0,27.2948,27.6231,27.2839,27.2894,299400.0
2013-06-13 09:35:00,49.85,50.02,49.8,50.0,104400.0,27.2729,27.366,27.2456,27.355,104400.0
2013-06-13 09:40:00,50.01,50.08,49.94,50.05,59700.0,27.3605,27.3988,27.3222,27.3824,59700.0
2013-06-13 09:45:00,50.06,50.11,50.0,50.07,69600.0,27.3878,27.4152,27.355,27.3933,69600.0
2013-06-13 09:50:00,50.09,50.19,50.0,50.15,82900.0,27.4042,27.459,27.355,27.4371,82900.0
2013-06-13 09:55:00,50.15,50.23,50.14,50.2,60500.0,27.4371,27.4808,27.4316,27.4644,60500.0
2013-06-13 10:00:00,50.23,50.29,50.2,50.26,102200.0,27.4808,27.5137,27.4644,27.4973,102200.0
2013-06-13 10:05:00,50.27,50.43,50.23,50.24,239200.0,27.5027,27.5903,27.4808,27.4863,239200.0
2013-06-13 10:10:00,50.24,50.3,50.21,50.26,85900.0,27.4863,27.5191,27.4699,27.4973,85900.0
2013-06-13 10:15:00,50.24,50.39,50.23,50.38,82900.0,27.4863,27.5684,27.4808,27.5629,82900.0
2013-06-13 10:20:00,50.38,50.39,50.33,50.34,94800.0,27.5629,27.5684,27.5356,27.541,94800.0
2013-06-13 10:25:00,50.34,50.42,50.33,50.34,103400.0,27.541,27.5848,27.5356,27.541,103400.0
2013-06-13 10:30:00,50.33,50.4,50.31,50.37,66900.0,27.5356,27.5738,27.5246,27.5574,66900.0
2013-06-13 10:35:00,50.37,50.41,50.37,50.38,58800.0,27.5574,27.5793,27.5574,27.5629,58800.0
2013-06-13 10:40:00,50.39,50.41,50.32,50.34,62400.0,27.5684,27.5793,27.5301,27.541,62400.0
2013-06-13 10:45:00,50.34,50.36,50.28,50.3,70400.0,27.541,27.552,27.5082,27.5191,70400.0
2013-06-13 10:50:00,50.3,50.3,50.22,50.22,79300.0,27.5191,27.5191,27.4754,27.4754,79300.0
2013-06-13 10:55:00,50.22,50.22,50.15,50.17,62000.0,27.4754,27.4754,27.4371,27.448,62000.0
2013-06-13 11:00:00,50.17,50.21,50.15,50.21,76600.0,27.448,27.4699,27.4371,27.4699,76600.0
2013-06-13 11:05:00,50.19,50.19,50.13,50.15,58400.0,27.459,27.459,27.4261,27.4371,58400.0
2013-06-13 11:10:00,50.16,50.16,50.08,50.11,65500.0,27.4425,27.4425,27.3988,27.4152,65500.0
2013-06-13 11:15:00,50.12,50.13,50.08,50.13,40900.0,27.4207,27.4261,27.3988,27.4261,40900.0
2013-06-13 11:20:00,50.13,50.16,50.12,50.16,39900.0,27.4261,27.4425,27.4207,27.4425,39900.0
2013-06-13 11:25:00,50.16,50.18,50.11,50.18,87400.0,27.4425,27.4535,27.4152,27.4535,87400.0
2013-06-13 11:30:00,50.18,50.19,50.15,50.16,56200.0,27.4535,27.459,27.4371,27.4425,56200.0
2013-06-13 11:35:00,50.15,50.19,50.11,50.12,81200.0,27.4371,27.459,27.4152,27.4207,81200.0
2013-06-13 11:40:00,50.13,50.14,50.1,50.11,102500.0,27.4261,27.4316,27.4097,27.4152,102500.0
2013-06-13 11:45:00,50.11,50.15,50.09,50.13,51000.0,27.4152,27.4371,27.4042,27.4261,51000.0
2013-06-13 11:50:00,50.14,50.15,50.12,50.12,42000.0,27.4316,27.4371,27.4207,27.4207,42000.0
2013-06-13 11:55:00,50.13,50.15,50.11,50.14,51400.0,27.4261,27.4371,27.4152,27.4316,51400.0
2013-06-13 12:00:00,50.13,50.16,50.13,50.15,49800.0,27.4261,27.4425,27.4261,27.4371,49800.0
2013-06-13 12:05:00,50.14,50.15,50.11,50.12,40800.0,27.4316,27.4371,27.4152,27.4207,40800.0
2013-06-13 12:10:00,50.12,50.13,50.09,50.12,38600.0,27.4207,27.4261,27.4042,27.4207,38600.0
2013-06-13 12:15:00,50.12,50.12,50.08,50.1,24800.0,27.4207,27.4207,27.3988,27.4097,24800.0
2013-06-13 12:20:00,50.1,50.11,50.04,50.06,55900.0,27.4097,27.4152,27.3769,27.3878,55900.0
2013-06-13 12:25:00,50.05,50.08,50.03,50.03,41300.0,27.3824,27.3988,27.3714,27.3714,41300.0
2013-06-13 12:30:00,50.04,50.09,50.04,50.08,46600.0,27.3769,27.4042,27.3769,27.3988,46600.0
2013-06-13 12:35:00,50.08,50.16,50.08,50.15,63800.0,27.3988,27.4425,27.3988,27.4371,63800.0
2013-06-13 12:40:00,50.15,50.19,50.15,50.19,41700.0,27.4371,27.459,27.4371,27.459,41700.0
2013-06-13 12:45:00,50.19,50.22,50.18,50.21,57200.0,27.459,27.4754,27.4535,27.4699,57200.0
2013-06-13 12:50:00,50.21,50.28,50.2,50.27,61000.0,27.4699,27.5082,27.4644,27.5027,61000.0
2013-06-13 12:55:00,50.28,50.35,50.26,50.35,65700.0,27.5082,27.5465,27.4973,27.5465,65700.0
2013-06-13 13:00:00,50.35,50.39,50.31,50.33,118800.0,27.5465,27.5684,27.5246,27.5356,118800.0
2013-06-13 13:05:00,50.32,50.37,50.32,50.34,64100.0,27.5301,27.5574,27.5301,27.541,64100.0
2013-06-13 13:10:00,50.34,50.36,50.33,50.36,32500.0,27.541,27.552,27.5356,27.552,32500.0
2013-06-13 13:15:00,50.35,50.4,50.35,50.35,44800.0,27.5465,27.5738,27.5465,27.5465,44800.0
2013-06-13 13:20:00,50.35,50.36,50.31,50.34,38300.0,27.5465,27.552,27.5246,27.541,38300.0
2013-06-13 13:25:00,50.34,50.37,50.34,50.37,39500.0,27.541,27.5574,27.541,27.5574,39500.0
2013-06-13 13:30:00,50.37,50.4,50.35,50.37,43000.0,27.5574,27.5738,27.5465,27.5574,43000.0
2013-06-13 13:35:00,50.36,50.37,50.3,50.3,41700.0,27.552,27.5574,27.5191,27.5191,41700.0
2013-06-13 13:40:00,50.31,50.32,50.28,50.28,33100.0,27.5246,27.5301,27.5082,27.5082,33100.0
2013-06-13 13:45:00,50.29,50.29,50.25,50.27,50600.0,27.5137,27.5137,27.4918,27.5027,50600.0
2013-06-13 13:50:00,50.26,50.3,50.26,50.28,66600.0,27.4973,27.5191,27.4973,27.5082,66600.0
2013-06-13 13:55:00,50.27,50.3,50.26,50.29,27800.0,27.5027,27.5191,27.4973,27.5137,27800.0
2013-06-13 14:00:00,50.29,50.37,50.28,50.34,76300.0,27.5137,27.5574,27.5082,27.541,76300.0
2013-06-13 14:05:00,50.34,50.38,50.33,50.38,76900.0,27.541,27.5629,27.5356,27.5629,76900.0
2013-06-13 14:10:00,50.38,50.4,50.33,50.36,73900.0,27.5629,27.5738,27.5356,27.552,73900.0
2013-06-13 14:15:00,50.37,50.42,50.35,50.39,71700.0,27.5574,27.5848,27.5465,27.5684,71700.0
2013-06-13 14:20:00,50.39,50.43,50.39,50.42,56000.0,27.5684,27.5903,27.5684,27.5848,56000.0
2013-06-13 14:25:00,50.42,50.44,50.41,50.44,60000.0,27.5848,27.5957,27.5793,27.5957,60000.0
2013-06-13 14:30:00,50.44,50.45,50.42,50.43,38700.0,27.5957,27.6012,27.5848,27.5903,38700.0
2013-06-13 14:35:00,50.43,50.43,50.41,50.43,40700.0,27.5903,27.5903,27.5793,27.5903,40700.0
2013-06-13 14:40:00,50.43,50.43,50.35,50.36,65900.0,27.5903,27.5903,27.5465,27.552,65900.0
2013-06-13 14:45:00,50.36,50.37,50.34,50.37,45100.0,27.552,27.5574,27.541,27.5574,45100.0
2013-06-13 14:50:00,50.37,50.42,50.36,50.4,48500.0,27.5574,27.5848,27.552,27.5738,48500.0
2013-06-13 14:55:00,50.4,50.45,50.39,50.45,93000.0,27.5738,27.6012,27.5684,27.6012,93000.0
2013-06-13 15:00:00,50.44,50.48,50.42,50.42,54500.0,27.5957,27.6176,27.5848,27.5848,54500.0
2013-06-13 15:05:00,50.43,50.48,50.42,50.44,89100.0,27.5903,27.6176,27.5848,27.5957,89100.0
2013-06-13 15:10:00,50.44,50.48,50.43,50.47,87900.0,27.5957,27.6176,27.5903,27.6121,87900.0
2013-06-13 15:15:00,50.47,50.5,50.41,50.43,82700.0,27.6121,27.6286,27.5793,27.5903,82700.0
2013-06-13 15:20:00,50.42,50.44,50.39,50.39,58400.0,27.5848,27.5957,27.5684,27.5684,58400.0
2013-06-13 15:25:00,50.39,50.44,50.39,50.42,78300.0,27.5684,27.5957,27.5684,27.5848,78300.0
2013-06-13 15:30:00,50.43,50.46,50.4,50.41,74900.0,27.5903,27.6067,27.5738,27.5793,74900.0
2013-06-13 15:35:00,50.42,50.46,50.39,50.45,164900.0,27.5848,27.6067,27.5684,27.6012,164900.0
2013-06-13 15:40:00,50.45,50.59,50.45,50.59,178200.0,27.6012,27.6778,27.6012,27.6778,178200.0
2013-06-13 15:45:00,50.58,50.65,50.56,50.62,230100.0,27.6723,27.7106,27.6614,27.6942,230100.0
2013-06-13 15:50:00,50.61,50.67,50.61,50.65,293100.0,27.6887,27.7216,27.6887,27.7106,293100.0
2013-06-13 15:55:00,50.65,50.71,50.61,50.63,484600.0,27.7106,27.7435,27.6887,27.6997,484600.0
2013-06-14 09:30:00,50.59,50.75,50.55,50.66,157100.0,27.6778,27.7653,27.6559,27.7161,157100.0
2013-06-14 09:35:00,50.68,50.75,50.67,50.74,77300.0,27.727,27.7653,27.7216,27.7599,77300.0
2013-06-14 09:40:00,50.75,50.85,50.67,50.7,126800.0,27.7653,27.82,27.7216,27.738,126800.0
2013-06-14 09:45:00,50.7,50.8,50.7,50.75,50800.0,27.738,27.7927,27.738,27.7653,50800.0
2013-06-14 09:50:00,50.75,50.78,50.73,50.75,84800.0,27.7653,27.7817,27.7544,27.7653,84800.0
2013-06-14 09:55:00,50.75,50.79,50.75,50.77,82600.0,27.7653,27.7872,27.7653,27.7763,82600.0
2013-06-14 10:00:00,50.77,50.85,50.75,50.83,138200.0,27.7763,27.82,27.7653,27.8091,138200.0
2013-06-14 10:05:00,50.84,50.87,50.83,50.85,101200.0,27.8146,27.831,27.8091,27.82,101200.0
2013-06-14 10:10:00,50.84,50.84,50.72,50.73,87400.0,27.8146,27.8146,27.7489,27.7544,87400.0
2013-06-14 10:15:00,50.74,50.75,50.69,50.71,67000.0,27.7599,27.7653,27.7325,27.7435,67000.0
2013-06-14 10:20:00,50.72,50.76,50.7,50.73,48000.0,27.7489,27.7708,27.738,27.7544,48000.0
2013-06-14 10:25:00,50.74,50.77,50.68,50.76,213700.0,27.7599,27.7763,27.727,27.7708,213700.0
2013-06-14 10:30:00,50.73,50.87,50.73,50.84,120500.0,27.7544,27.831,27.7544,27.8146,120500.0
2013-06-14 10:35:00,50.84,50.87,50.81,50.85,82200.0,27.8146,27.831,27.7982,27.82,82200.0
2013-06-14 10:40:00,50.85,50.91,50.82,50.9,155200.0,27.82,27.8529,27.8036,27.8474,155200.0
2013-06-14 10:45:00,50.9,50.91,50.8,50.9,207600.0,27.8474,27.8529,27.7927,27.8474,207600.0
2013-06-14 10:50:00,50.9,50.91,50.82,50.82,196200.0,27.8474,27.8529,27.8036,27.8036,196200.0
2013-06-14 10:55:00,50.82,50.91,50.81,50.84,178900.0,27.8036,27.8529,27.7982,27.8146,178900.0
2013-06-14 11:00:00,50.83,50.96,50.78,50.94,313000.0,27.8091,27.8802,27.7817,27.8693,313000.0
2013-06-14 11:05:00,50.94,51.04,50.91,50.97,215500.0,27.8693,27.924,27.8529,27.8857,215500.0
2013-06-14 11:10:00,50.98,51.07,50.96,51.04,165400.0,27.8912,27.9404,27.8802,27.924,165400.0
2013-06-14 11:15:00,51.05,51.14,51.03,51.08,174100.0,27.9295,27.9787,27.9185,27.9459,174100.0
2013-06-14 11:20:00,51.07,51.21,51.06,51.16,231900.0,27.9404,28.017,27.9349,27.9896,231900.0
2013-06-14 11:25:00,51.16,51.27,51.14,51.23,194300.0,27.9896,28.0498,27.9787,28.0279,194300.0
2013-06-14 11:30:00,51.23,51.23,51.0,51.01,147500.0,28.0279,28.0279,27.9021,27.9076,147500.0
2013-06-14 11:35:00,51.01,51.1,50.98,51.0,138100.0,27.9076,27.9568,27.8912,27.9021,138100.0
2013-06-14 11:40:00,50.99,51.1,50.95,50.99,142500.0,27.8966,27.9568,27.8748,27.8966,142500.0
2013-06-14 11:45:00,50.98,50.98,50.94,50.95,1867100.0,27.8912,27.8912,27.8693,27.8748,1867100.0
2013-06-14 11:50:00,50.94,50.98,50.92,50.97,74600.0,27.8693,27.8912,27.8583,27.8857,74600.0
2013-06-14 11:55:00,50.96,51.07,50.96,51.05,55600.0,27.8802,27.9404,27.8802,27.9295,55600.0
2013-06-14 12:00:00,51.05,51.07,51.03,51.04,90600.0,27.9295,27.9404,27.9185,27.924,90600.0
2013-06-14 12:05:00,51.03,51.1,51.02,51.07,87000.0,27.9185,27.9568,27.9131,27.9404,87000.0
2013-06-14 12:10:00,51.08,51.13,51.07,51.08,76100.0,27.9459,27.9732,27.9404,27.9459,76100.0
2013-06-14 12:15:00,51.07,51.12,51.06,51.11,65100.0,27.9404,27.9678,27.9349,27.9623,65100.0
2013-06-14 12:20:00,51.11,51.13,51.06,51.08,61200.0,27.9623,27.9732,27.9349,27.9459,61200.0
2013-06-14 12:25:00,51.09,51.09,51.05,51.07,58800.0,27.9513,27.9513,27.9295,27.9404,58800.0
2013-06-14 12:30:00,51.07,51.1,51.05,51.08,69200.0,27.9404,27.9568,27.9295,27.9459,69200.0
2013-06-14 12:35:00,51.08,51.15,51.07,51.1,107500.0,27.9459,27.9842,27.9404,27.9568,107500.0
2013-06-14 12:40:00,51.11,51.14,51.08,51.1,109400.0,27.9623,27.9787,27.9459,27.9568,109400.0
2013-06-14 12:45:00,51.11,51.16,51.1,51.15,85300.0,27.9623,27.9896,27.9568,27.9842,85300.0
2013-06-14 12:50:00,51.15,51.21,51.15,51.16,77700.0,27.9842,28.017,27.9842,27.9896,77700.0
2013-06-14 12:55:00,51.15,51.16,51.08,51.11,82900.0,27.9842,27.9896,27.9459,27.9623,82900.0
2013-06-14 13:00:00,51.1,51.11,51.03,51.08,59500.0,27.9568,27.9623,27.9185,27.9459,59500.0
2013-06-14 13:05:00,51.07,51.15,51.05,51.14,110700.0,27.9404,27.9842,27.9295,27.9787,110700.0
2013-06-14 13:10:00,51.14,51.15,51.12,51.13,55700.0,27.9787,27.9842,27.9678,27.9732,55700.0
2013-06-14 13:15:00,51.14,51.21,51.11,51.12,186600.0,27.9787,28.017,27.9623,27.9678,186600.0
2013-06-14 13:20:00,51.11,51.12,51.07,51.09,31500.0,27.9623,27.9678,27.9404,27.9513,31500.0
2013-06-14 13:25:00,51.08,51.09,51.04,51.06,50300.0,27.9459,27.9513,27.924,27.9349,50300.0
2013-06-14 13:30:00,51.06,51.08,51.03,51.05,71200.0,27.9349,27.9459,27.9185,27.9295,71200.0
2013-06-14 13:35:00,51.05,51.06,51.02,51.04,61000.0,27.9295,27.9349,27.9131,27.924,61000.0
2013-06-14 13:40:00,51.03,51.04,50.99,51.0,41900.0,27.9185,27.924,27.8966,27.9021,41900.0
2013-06-14 13:45:00,50.99,51.01,50.99,51.0,56100.0,27.8966,27.9076,27.8966,27.9021,56100.0
2013-06-14 13:50:00,51.0,51.01,50.97,51.01,131200.0,27.9021,27.9076,27.8857,27.9076,131200.0
2013-06-14 13:55:00,51.0,51.01,50.98,51.01,74400.0,27.9021,27.9076,27.8912,27.9076,74400.0
2013-06-14 14:00:00,51.0,51.01,50.96,50.98,60600.0,27.9021,27.9076,27.8802,27.8912,60600.0
2013-06-14 14:05:00,50.98,51.01,50.97,51.0,62700.0,27.8912,27.9076,27.8857,27.9021,62700.0
2013-06-14 14:10:00,51.0,51.08,50.98,51.05,185400.0,27.9021,27.9459,27.8912,27.9295,185400.0
2013-06-14 14:15:00,51.06,51.07,51.03,51.07,43100.0,27.9349,27.9404,27.9185,27.9404,43100.0
2013-06-14 14:20:00,51.07,51.15,51.07,51.14,93600.0,27.9404,27.9842,27.9404,27.9787,93600.0
2013-06-14 14:25:00,51.12,51.15,51.07,51.09,53900.0,27.9678,27.9842,27.9404,27.9513,53900.0
2013-06-14 14:30:00,51.09,51.1,51.06,51.08,37400.0,27.9513,27.9568,27.9349,27.9459,37400.0
2013-06-14 14:35:00,51.08,51.12,51.07,51.11,64100.0,27.9459,27.9678,27.9404,27.9623,64100.0
2013-06-14 14:40:00,51.11,51.12,51.07,51.09,27000.0,27.9623,27.9678,27.9404,27.9513,27000.0
2013-06-14 14:45:00,51.09,51.11,51.05,51.05,41800.0,27.9513,27.9623,27.9295,27.9295,41800.0
2013-06-14 14:50:00,51.06,51.07,51.02,51.02,41800.0,27.9349,27.9404,27.9131,27.9131,41800.0
2013-06-14 14:55:00,51.02,51.03,50.99,51.01,97400.0,27.9131,27.9185,27.8966,27.9076,97400.0
2013-06-14 15:00:00,51.01,51.11,51.0,51.11,137200.0,27.9076,27.9623,27.9021,27.9623,137200.0
2013-06-14 15:05:00,51.11,51.14,51.08,51.08,63500.0,27.9623,27.9787,27.9459,27.9459,63500.0
2013-06-14 15:10:00,51.07,51.13,51.03,51.12,129800.0,27.9404,27.9732,27.9185,27.9678,129800.0
2013-06-14 15:15:00,51.12,51.21,51.12,51.15,150500.0,27.9678,28.017,27.9678,27.9842,150500.0
2013-06-14 15:20:00,51.15,51.21,51.12,51.13,113400.0,27.9842,28.017,27.9678,27.9732,113400.0
2013-06-14 15:25:00,51.13,51.14,51.07,51.08,73600.0,27.9732,27.9787,27.9404,27.9459,73600.0
2013-06-14 15:30:00,51.08,51.09,51.04,51.05,108300.0,27.9459,27.9513,27.924,27.9295,108300.0
2013-06-14 15:35:00,51.05,51.08,51.02,51.02,74500.0,27.9295,27.9459,27.9131,27.9131,74500.0
2013-06-14 15:40:00,51.03,51.11,50.99,51.0,252600.0,27.9185,27.9623,27.8966,27.9021,252600.0
2013-06-14 15:45:00,51.0,51.03,50.95,51.01,184200.0,27.9021,27.9185,27.8748,27.9076,184200.0
2013-06-14 15:50:00,51.01,51.07,51.0,51.06,281700.0,27.9076,27.9404,27.9021,27.9349,281700.0
2013-06-14 15:55:00,51.05,51.13,51.03,51.07,790500.0,27.9295,27.9732,27.9185,27.9404,790500.0
2013-06-17 09:30:00,51.45,51.63,51.4,51.53,304900.0,28.1483,28.2468,28.1209,28.1921,304900.0
2013-06-17 09:35:00,51.52,51.59,51.41,51.41,149300.0,28.1866,28.2249,28.1264,28.1264,149300.0
2013-06-17 09:40:00,51.4,51.47,51.35,51.45,213900.0,28.1209,28.1592,28.0936,28.1483,213900.0
2013-06-17 09:45:00,51.45,51.52,51.41,51.51,173800.0,28.1483,28.1866,28.1264,28.1811,173800.0
2013-06-17 09:50:00,51.52,51.54,51.42,51.45,132000.0,28.1866,28.1975,28.1319,28.1483,132000.0
2013-06-17 09:55:00,51.44,51.48,51.36,51.36,87300.0,28.1428,28.1647,28.0991,28.0991,87300.0
2013-06-17 10:00:00,51.36,51.46,51.36,51.45,126000.0,28.0991,28.1538,28.0991,28.1483,126000.0
2013-06-17 10:05:00,51.43,51.46,51.37,51.4,170200.0,28.1374,28.1538,28.1045,28.1209,170200.0
2013-06-17 10:10:00,51.41,51.44,51.36,51.39,138300.0,28.1264,28.1428,28.0991,28.1155,138300.0
2013-06-17 10:15:00,51.4,51.41,51.29,51.33,87600.0,28.1209,28.1264,28.0608,28.0827,87600.0
2013-06-17 10:20:00,51.32,51.35,51.22,51.27,103800.0,28.0772,28.0936,28.0225,28.0498,103800.0
2013-06-17 10:25:00,51.27,51.31,51.27,51.29,67800.0,28.0498,28.0717,28.0498,28.0608,67800.0
2013-06-17 10:30:00,51.29,51.3,51.25,51.28,51900.0,28.0608,28.0662,28.0389,28.0553,51900.0
2013-06-17 10:35:00,51.28,51.29,51.19,51.19,90100.0,28.0553,28.0608,28.0061,28.0061,90100.0
2013-06-17 10:40:00,51.19,51.25,51.16,51.23,82200.0,28.0061,28.0389,27.9896,28.0279,82200.0
2013-06-17 10:45:00,51.23,51.26,51.19,51.21,70700.0,28.0279,28.0444,28.0061,28.017,70700.0
2013-06-17 10:50:00,51.21,51.29,51.21,51.26,56900.0,28.017,28.0608,28.017,28.0444,56900.0
2013-06-17 10:55:00,51.27,51.29,51.21,51.26,51100.0,28.0498,28.0608,28.017,28.0444,51100.0
2013-06-17 11:00:00,51.27,51.32,51.27,51.31,60200.0,28.0498,28.0772,28.0498,28.0717,60200.0
2013-06-17 11:05:00,51.3,51.34,51.23,51.32,114800.0,28.0662,28.0881,28.0279,28.0772,114800.0
2013-06-17 11:10:00,51.32,51.36,51.3,51.33,81600.0,28.0772,28.0991,28.0662,28.0827,81600.0
2013-06-17 11:15:00,51.33,51.33,51.25,51.25,99300.0,28.0827,28.0827,28.0389,28.0389,99300.0
2013-06-17 11:20:00,51.26,51.26,51.14,51.16,88400.0,28.0444,28.0444,27.9787,27.9896,88400.0
2013-06-17 11:25:00,51.16,51.18,51.13,51.14,70200.0,27.9896,28.0006,27.9732,27.9787,70200.0
2013-06-17 11:30:00,51.13,51.15,51.08,51.13,68200.0,27.9732,27.9842,27.9459,27.9732,68200.0
2013-06-17 11:35:00,51.13,51.18,51.13,51.18,61200.0,27.9732,28.0006,27.9732,28.0006,61200.0
2013-06-17 11:40:00,51.18,51.18,51.14,51.17,56000.0,28.0006,28.0006,27.9787,27.9951,56000.0
2013-06-17 11:45:00,51.17,51.18,51.14,51.15,57800.0,27.9951,28.0006,27.9787,27.9842,57800.0
2013-06-17 11:50:00,51.15,51.16,51.07,51.09,113500.0,27.9842,27.9896,27.9404,27.9513,113500.0
2013-06-17 11:55:00,51.08,51.11,51.06,51.1,59600.0,27.9459,27.9623,27.9349,27.9568,59600.0
2013-06-17 12:00:00,51.1,51.12,51.06,51.1,52000.0,27.9568,27.9678,27.9349,27.9568,52000.0
2013-06-17 12:05:00,51.1,51.11,51.02,51.03,60700.0,27.9568,27.9623,27.9131,27.9185,60700.0
2013-06-17 12:10:00,51.02,51.03,50.95,50.96,55700.0,27.9131,27.9185,27.8748,27.8802,55700.0
2013-06-17 12:15:00,50.96,50.96,50.92,50.94,54200.0,27.8802,27.8802,27.8583,27.8693,54200.0
2013-06-17 12:20:00,50.95,50.98,50.94,50.94,30600.0,27.8748,27.8912,27.8693,27.8693,30600.0
2013-06-17 12:25:00,50.95,50.95,50.84,50.84,54800.0,27.8748,27.8748,27.8146,27.8146,54800.0
2013-06-17 12:30:00,50.84,50.87,50.82,50.85,92000.0,27.8146,27.831,27.8036,27.82,92000.0
2013-06-17 12:35:00,50.86,50.86,50.8,50.8,60800.0,27.8255,27.8255,27.7927,27.7927,60800.0
2013-06-17 12:40:00,50.8,50.88,50.8,50.88,53900.0,27.7927,27.8365,27.7927,27.8365,53900.0
2013-06-17 12:45:00,50.88,50.9,50.85,50.88,40200.0,27.8365,27.8474,27.82,27.8365,40200.0
2013-06-17 12:50:00,50.88,50.93,50.88,50.92,63200.0,27.8365,27.8638,27.8365,27.8583,63200.0
2013-06-17 12:55:00,50.92,50.95,50.89,50.95,51200.0,27.8583,27.8748,27.8419,27.8748,51200.0
2013-06-17 13:00:00,50.95,50.99,50.95,50.98,65500.0,27.8748,27.8966,27.8748,27.8912,65500.0
2013-06-17 13:05:00,50.98,50.98,50.95,50.96,39200.0,27.8912,27.8912,27.8748,27.8802,39200.0
2013-06-17 13:10:00,50.96,50.96,50.91,50.91,75700.0,27.8802,27.8802,27.8529,27.8529,75700.0
2013-06-17 13:15:00,50.92,50.92,50.88,50.9,74300.0,27.8583,27.8583,27.8365,27.8474,74300.0
2013-06-17 13:20:00,50.9,50.96,50.85,50.91,103100.0,27.8474,27.8802,27.82,27.8529,103100.0
2013-06-17 13:25:00,50.91,50.92,50.82,50.84,111000.0,27.8529,27.8583,27.8036,27.8146,111000.0
2013-06-17 13:30:00,50.83,50.9,50.82,50.9,65600.0,27.8091,27.8474,27.8036,27.8474,65600.0
2013-06-17 13:35:00,50.9,50.91,50.86,50.87,72700.0,27.8474,27.8529,27.8255,27.831,72700.0
2013-06-17 13:40:00,50.87,50.88,50.84,50.85,60100.0,27.831,27.8365,27.8146,27.82,60100.0
2013-06-17 13:45:00,50.86,50.88,50.84,50.87,79100.0,27.8255,27.8365,27.8146,27.831,79100.0
2013-06-17 13:50:00,50.88,50.88,50.86,50.87,29600.0,27.8365,27.8365,27.8255,27.831,29600.0
2013-06-17 13:55:00,50.86,50.87,50.83,50.83,68700.0,27.8255,27.831,27.8091,27.8091,68700.0
2013-06-17 14:00:00,50.83,50.84,50.82,50.82,52500.0,27.8091,27.8146,27.8036,27.8036,52500.0
2013-06-17 14:05:00,50.83,50.83,50.69,50.71,156400.0,27.8091,27.8091,27.7325,27.7435,156400.0
2013-06-17 14:10:00,50.7,50.71,50.65,50.68,102300.0,27.738,27.7435,27.7106,27.727,102300.0
2013-06-17 14:15:00,50.68,50.72,50.66,50.7,99500.0,27.727,27.7489,27.7161,27.738,99500.0
2013-06-17 14:20:00,50.69,50.71,50.61,50.61,85100.0,27.7325,27.7435,27.6887,27.6887,85100.0
2013-06-17 14:25:00,50.61,50.62,50.51,50.57,161100.0,27.6887,27.6942,27.634,27.6669,161100.0
2013-06-17 14:30:00,50.57,50.63,50.55,50.61,89900.0,27.6669,27.6997,27.6559,27.6887,89900.0
2013-06-17 14:35:00,50.61,50.66,50.6,50.63,63700.0,27.6887,27.7161,27.6833,27.6997,63700.0
2013-06-17 14:40:00,50.63,50.66,50.6,50.61,99300.0,27.6997,27.7161,27.6833,27.6887,99300.0
2013-06-17 14:45:00,50.61,50.62,50.46,50.48,114400.0,27.6887,27.6942,27.6067,27.6176,114400.0
2013-06-17 14:50:00,50.48,50.55,50.46,50.47,147300.0,27.6176,27.6559,27.6067,27.6121,147300.0
2013-06-17 14:55:00,50.48,50.48,50.39,50.41,200900.0,27.6176,27.6176,27.5684,27.5793,200900.0
2013-06-17 15:00:00,50.42,50.43,50.35,50.4,149200.0,27.5848,27.5903,27.5465,27.5738,149200.0
2013-06-17 15:05:00,50.4,50.47,50.37,50.47,143700.0,27.5738,27.6121,27.5574,27.6121,143700.0
2013-06-17 15:10:00,50.47,50.5,50.45,50.47,133000.0,27.6121,27.6286,27.6012,27.6121,133000.0
2013-06-17 15:15:00,50.48,50.5,50.45,50.5,109600.0,27.6176,27.6286,27.6012,27.6286,109600.0
2013-06-17 15:20:00,50.49,50.52,50.45,50.46,180100.0,27.6231,27.6395,27.6012,27.6067,180100.0
2013-06-17 15:25:00,50.46,50.49,50.45,50.48,155800.0,27.6067,27.6231,27.6012,27.6176,155800.0
2013-06-17 15:30:00,50.49,50.57,50.48,50.56,146100.0,27.6231,27.6669,27.6176,27.6614,146100.0
2013-06-17 15:35:00,50.56,50.69,50.56,50.66,191200.0,27.6614,27.7325,27.6614,27.7161,191200.0
2013-06-17 15:40:00,50.66,50.68,50.58,50.61,169800.0,27.7161,27.727,27.6723,27.6887,169800.0
2013-06-17 15:45:00,50.61,50.64,50.55,50.6,256200.0,27.6887,27.7052,27.6559,27.6833,256200.0
2013-06-17 15:50:00,50.61,50.63,50.58,50.61,270000.0,27.6887,27.6997,27.6723,27.6887,270000.0
2013-06-17 15:55:00,50.61,50.71,50.61,50.71,491000.0,27.6887,27.7435,27.6887,27.7435,491000.0
2013-06-18 09:30:00,50.83,50.9,50.8,50.85,161900.0,27.8091,27.8474,27.7927,27.82,161900.0
2013-06-18 09:35:00,50.85,50.96,50.76,50.87,102300.0,27.82,27.8802,27.7708,27.831,102300.0
2013-06-18 09:40:00,50.87,51.02,50.87,50.98,83000.0,27.831,27.9131,27.831,27.8912,83000.0
2013-06-18 09:45:00,50.98,50.99,50.86,50.95,107700.0,27.8912,27.8966,27.8255,27.8748,107700.0
2013-06-18 09:50:00,50.95,50.98,50.9,50.95,51900.0,27.8748,27.8912,27.8474,27.8748,51900.0
2013-06-18 09:55:00,50.93,50.96,50.88,50.92,58600.0,27.8638,27.8802,27.8365,27.8583,58600.0
2013-06-18 10:00:00,50.92,51.0,50.92,50.98,55900.0,27.8583,27.9021,27.8583,27.8912,55900.0
2013-06-18 10:05:00,50.98,51.1,50.98,51.1,64000.0,27.8912,27.9568,27.8912,27.9568,64000.0
2013-06-18 10:10:00,51.11,51.16,51.09,51.14,71200.0,27.9623,27.9896,27.9513,27.9787,71200.0
2013-06-18 10:15:00,51.14,51.18,51.13,51.17,69600.0,27.9787,28.0006,27.9732,27.9951,69600.0
2013-06-18 10:20:00,51.17,51.22,51.12,51.22,101300.0,27.9951,28.0225,27.9678,28.0225,101300.0
2013-06-18 10:25:00,51.22,51.27,51.16,51.27,166200.0,28.0225,28.0498,27.9896,28.0498,166200.0
2013-06-18 10:30:00,51.27,51.33,51.24,51.31,237900.0,28.0498,28.0827,28.0334,28.0717,237900.0
2013-06-18 10:35:00,51.31,51.47,51.31,51.4,629800.0,28.0717,28.1592,28.0717,28.1209,629800.0
2013-06-18 10:40:00,51.39,51.54,51.35,51.51,290700.0,28.1155,28.1975,28.0936,28.1811,290700.0
2013-06-18 10:45:00,51.5,51.51,51.38,51.4,145500.0,28.1757,28.1811,28.11,28.1209,145500.0
2013-06-18 10:50:00,51.41,51.46,51.4,51.45,67400.0,28.1264,28.1538,28.1209,28.1483,67400.0
2013-06-18 10:55:00,51.45,51.52,51.45,51.48,100100.0,28.1483,28.1866,28.1483,28.1647,100100.0
2013-06-18 11:00:00,51.49,51.5,51.4,51.45,348800.0,28.1702,28.1757,28.1209,28.1483,348800.0
2013-06-18 11:05:00,51.45,51.46,51.35,51.4,109000.0,28.1483,28.1538,28.0936,28.1209,109000.0
2013-06-18 11:10:00,51.4,51.4,51.36,51.38,57700.0,28.1209,28.1209,28.0991,28.11,57700.0
2013-06-18 11:15:00,51.39,51.39,51.35,51.36,76500.0,28.1155,28.1155,28.0936,28.0991,76500.0
2013-06-18 11:20:00,51.36,51.36,51.31,51.32,181700.0,28.0991,28.0991,28.0717,28.0772,181700.0
2013-06-18 11:25:00,51.32,51.4,51.32,51.4,203300.0,28.0772,28.1209,28.0772,28.1209,203300.0
2013-06-18 11:30:00,51.4,51.5,51.4,51.47,115700.0,28.1209,28.1757,28.1209,28.1592,115700.0
2013-06-18 11:35:00,51.48,51.5,51.4,51.4,92800.0,28.1647,28.1757,28.1209,28.1209,92800.0
2013-06-18 11:40:00,51.39,51.43,51.38,51.42,58400.0,28.1155,28.1374,28.11,28.1319,58400.0
2013-06-18 11:45:00,51.42,51.46,51.42,51.45,57100.0,28.1319,28.1538,28.1319,28.1483,57100.0
2013-06-18 11:50:00,51.44,51.47,51.43,51.44,96500.0,28.1428,28.1592,28.1374,28.1428,96500.0
2013-06-18 11:55:00,51.44,51.45,51.42,51.43,44300.0,28.1428,28.1483,28.1319,28.1374,44300.0
2013-06-18 12:00:00,51.42,51.48,51.42,51.46,80400.0,28.1319,28.1647,28.1319,28.1538,80400.0
2013-06-18 12:05:00,51.46,51.49,51.43,51.48,100000.0,28.1538,28.1702,28.1374,28.1647,100000.0
2013-06-18 12:10:00,51.48,51.49,51.45,51.48,51300.0,28.1647,28.1702,28.1483,28.1647,51300.0
2013-06-18 12:15:00,51.49,51.5,51.46,51.46,41800.0,28.1702,28.1757,28.1538,28.1538,41800.0
2013-06-18 12:20:00,51.46,51.48,51.43,51.44,59700.0,28.1538,28.1647,28.1374,28.1428,59700.0
2013-06-18 12:25:00,51.44,51.46,51.42,51.45,58900.0,28.1428,28.1538,28.1319,28.1483,58900.0
2013-06-18 12:30:00,51.44,51.46,51.41,51.44,54700.0,28.1428,28.1538,28.1264,28.1428,54700.0
2013-06-18 12:35:00,51.44,51.46,51.43,51.44,34000.0,28.1428,28.1538,28.1374,28.1428,34000.0
2013-06-18 12:40:00,51.45,51.47,51.42,51.44,34700.0,28.1483,28.1592,28.1319,28.1428,34700.0
2013-06-18 12:45:00,51.44,51.46,51.4,51.4,54300.0,28.1428,28.1538,28.1209,28.1209,54300.0
2013-06-18 12:50:00,51.41,51.46,51.41,51.43,57800.0,28.1264,28.1538,28.1264,28.1374,57800.0
2013-06-18 12:55:00,51.43,51.51,51.42,51.49,134800.0,28.1374,28.1811,28.1319,28.1702,134800.0
2013-06-18 13:00:00,51.48,51.5,51.44,51.47,58900.0,28.1647,28.1757,28.1428,28.1592,58900.0
2013-06-18 13:05:00,51.47,51.48,51.41,51.43,72800.0,28.1592,28.1647,28.1264,28.1374,72800.0
2013-06-18 13:10:00,51.42,51.45,51.41,51.41,34000.0,28.1319,28.1483,28.1264,28.1264,34000.0
2013-06-18 13:15:00,51.43,51.43,51.36,51.38,41700.0,28.1374,28.1374,28.0991,28.11,41700.0
2013-06-18 13:20:00,51.39,51.44,51.36,51.44,76700.0,28.1155,28.1428,28.0991,28.1428,76700.0
2013-06-18 13:25:00,51.43,51.5,51.42,51.48,66000.0,28.1374,28.1757,28.1319,28.1647,66000.0
2013-06-18 13:30:00,51.48,51.49,51.45,51.47,94600.0,28.1647,28.1702,28.1483,28.1592,94600.0
2013-06-18 13:35:00,51.47,51.51,51.45,51.5,58700.0,28.1592,28.1811,28.1483,28.1757,58700.0
2013-06-18 13:40:00,51.51,51.59,51.5,51.59,108200.0,28.1811,28.2249,28.1757,28.2249,108200.0
2013-06-18 13:45:00,51.59,51.6,51.51,51.52,72600.0,28.2249,28.2304,28.1811,28.1866,72600.0
2013-06-18 13:50:00,51.51,51.6,51.51,51.57,115300.0,28.1811,28.2304,28.1811,28.214,115300.0
2013-06-18 13:55:00,51.56,51.6,51.54,51.6,101700.0,28.2085,28.2304,28.1975,28.2304,101700.0
2013-06-18 14:00:00,51.59,51.65,51.56,51.63,205700.0,28.2249,28.2577,28.2085,28.2468,205700.0
2013-06-18 14:05:00,51.64,51.69,51.6,51.6,217300.0,28.2523,28.2796,28.2304,28.2304,217300.0
2013-06-18 14:10:00,51.6,51.62,51.56,51.57,72900.0,28.2304,28.2413,28.2085,28.214,72900.0
2013-06-18 14:15:00,51.57,51.59,51.53,51.53,77800.0,28.214,28.2249,28.1921,28.1921,77800.0
2013-06-18 14:20:00,51.54,51.54,51.48,51.51,132300.0,28.1975,28.1975,28.1647,28.1811,132300.0
2013-06-18 14:25:00,51.52,51.54,51.46,51.48,100400.0,28.1866,28.1975,28.1538,28.1647,100400.0
2013-06-18 14:30:00,51.49,51.56,51.49,51.56,83800.0,28.1702,28.2085,28.1702,28.2085,83800.0
2013-06-18 14:35:00,51.56,51.61,51.55,51.59,107200.0,28.2085,28.2358,28.203,28.2249,107200.0
2013-06-18 14:40:00,51.6,51.6,51.53,51.53,89300.0,28.2304,28.2304,28.1921,28.1921,89300.0
2013-06-18 14:45:00,51.53,51.58,51.52,51.53,96900.0,28.1921,28.2194,28.1866,28.1921,96900.0
2013-06-18 14:50:00,51.54,51.55,51.52,51.54,88600.0,28.1975,28.203,28.1866,28.1975,88600.0
2013-06-18 14:55:00,51.54,51.55,51.52,51.53,76000.0,28.1975,28.203,28.1866,28.1921,76000.0
2013-06-18 15:00:00,51.53,51.56,51.5,51.55,138300.0,28.1921,28.2085,28.1757,28.203,138300.0
2013-06-18 15:05:00,51.55,51.58,51.53,51.57,55900.0,28.203,28.2194,28.1921,28.214,55900.0
2013-06-18 15:10:00,51.56,51.59,51.53,51.56,62100.0,28.2085,28.2249,28.1921,28.2085,62100.0
2013-06-18 15:15:00,51.56,51.58,51.5,51.54,150100.0,28.2085,28.2194,28.1757,28.1975,150100.0
2013-06-18 15:20:00,51.54,51.59,51.53,51.54,272400.0,28.1975,28.2249,28.1921,28.1975,272400.0
2013-06-18 15:25:00,51.53,51.57,51.49,51.57,175200.0,28.1921,28.214,28.1702,28.214,175200.0
2013-06-18 15:30:00,51.57,51.58,51.5,51.5,183000.0,28.214,28.2194,28.1757,28.1757,183000.0
2013-06-18 15:35:00,51.51,51.59,51.5,51.56,278600.0,28.1811,28.2249,28.1757,28.2085,278600.0
2013-06-18 15:40:00,51.55,51.58,51.53,51.54,331300.0,28.203,28.2194,28.1921,28.1975,331300.0
2013-06-18 15:45:00,51.53,51.56,51.47,51.47,355700.0,28.1921,28.2085,28.1592,28.1592,355700.0
2013-06-18 15:50:00,51.48,51.49,51.41,51.45,238700.0,28.1647,28.1702,28.1264,28.1483,238700.0
2013-06-18 15:55:00,51.46,51.59,51.4,51.56,674600.0,28.1538,28.2249,28.1209,28.2085,674600.0
2013-06-19 09:30:00,51.31,51.45,51.19,51.19,208600.0,28.0717,28.1483,28.0061,28.0061,208600.0
2013-06-19 09:35:00,51.16,51.34,51.11,51.29,79900.0,27.9896,28.0881,27.9623,28.0608,79900.0
2013-06-19 09:40:00,51.28,51.3,51.13,51.16,103900.0,28.0553,28.0662,27.9732,27.9896,103900.0
2013-06-19 09:45:00,51.15,51.17,51.05,51.07,70700.0,27.9842,27.9951,27.9295,27.9404,70700.0
2013-06-19 09:50:00,51.08,51.13,51.05,51.06,61600.0,27.9459,27.9732,27.9295,27.9349,61600.0
2013-06-19 09:55:00,51.07,51.23,51.04,51.11,66900.0,27.9404,28.0279,27.924,27.9623,66900.0
2013-06-19 10:00:00,51.11,51.17,51.05,51.08,73000.0,27.9623,27.9951,27.9295,27.9459,73000.0
2013-06-19 10:05:00,51.08,51.12,51.05,51.06,73700.0,27.9459,27.9678,27.9295,27.9349,73700.0
2013-06-19 10:10:00,51.06,51.1,51.01,51.03,81200.0,27.9349,27.9568,27.9076,27.9185,81200.0
2013-06-19 10:15:00,51.03,51.1,51.03,51.04,66900.0,27.9185,27.9568,27.9185,27.924,66900.0
2013-06-19 10:20:00,51.04,51.12,51.04,51.11,86300.0,27.924,27.9678,27.924,27.9623,86300.0
2013-06-19 10:25:00,51.11,51.22,51.11,51.22,93900.0,27.9623,28.0225,27.9623,28.0225,93900.0
2013-06-19 10:30:00,51.21,51.22,51.1,51.1,106100.0,28.017,28.0225,27.9568,27.9568,106100.0
2013-06-19 10:35:00,51.1,51.11,51.05,51.11,135800.0,27.9568,27.9623,27.9295,27.9623,135800.0
2013-06-19 10:40:00,51.12,51.18,51.11,51.17,40500.0,27.9678,28.0006,27.9623,27.9951,40500.0
2013-06-19 10:45:00,51.17,51.17,51.1,51.13,40400.0,27.9951,27.9951,27.9568,27.9732,40400.0
2013-06-19 10:50:00,51.13,51.14,51.07,51.07,41100.0,27.9732,27.9787,27.9404,27.9404,41100.0
2013-06-19 10:55:00,51.07,51.12,51.04,51.09,75300.0,27.9404,27.9678,27.924,27.9513,75300.0
2013-06-19 11:00:00,51.09,51.12,51.08,51.09,40400.0,27.9513,27.9678,27.9459,27.9513,40400.0
2013-06-19 11:05:00,51.09,51.18,51.08,51.17,106100.0,27.9513,28.0006,27.9459,27.9951,106100.0
2013-06-19 11:10:00,51.18,51.22,51.16,51.2,76000.0,28.0006,28.0225,27.9896,28.0115,76000.0
2013-06-19 11:15:00,51.21,51.24,51.18,51.23,44600.0,28.017,28.0334,28.0006,28.0279,44600.0
2013-06-19 11:20:00,51.23,51.23,51.19,51.2,45500.0,28.0279,28.0279,28.0061,28.0115,45500.0
2013-06-19 11:25:00,51.21,51.26,51.2,51.25,72900.0,28.017,28.0444,28.0115,28.0389,72900.0
2013-06-19 11:30:00,51.25,51.27,51.19,51.25,111100.0,28.0389,28.0498,28.0061,28.0389,111100.0
2013-06-19 11:35:00,51.25,51.26,51.17,51.17,107200.0,28.0389,28.0444,27.9951,27.9951,107200.0
2013-06-19 11:40:00,51.17,51.18,51.11,51.12,44200.0,27.9951,28.0006,27.9623,27.9678,44200.0
2013-06-19 11:45:00,51.13,51.13,51.05,51.08,69600.0,27.9732,27.9732,27.9295,27.9459,69600.0
2013-06-19 11:50:00,51.07,51.07,51.0,51.02,354300.0,27.9404,27.9404,27.9021,27.9131,354300.0
2013-06-19 11:55:00,51.02,51.03,50.94,50.95,92800.0,27.9131,27.9185,27.8693,27.8748,92800.0
2013-06-19 12:00:00,50.95,50.98,50.95,50.95,42000.0,27.8748,27.8912,27.8748,27.8748,42000.0
2013-06-19 12:05:00,50.95,50.95,50.92,50.93,80100.0,27.8748,27.8748,27.8583,27.8638,80100.0
2013-06-19 12:10:00,50.93,50.98,50.92,50.97,39000.0,27.8638,27.8912,27.8583,27.8857,39000.0
2013-06-19 12:15:00,50.98,50.99,50.94,50.96,27600.0,27.8912,27.8966,27.8693,27.8802,27600.0
2013-06-19 12:20:00,50.96,50.98,50.95,50.95,54500.0,27.8802,27.8912,27.8748,27.8748,54500.0
2013-06-19 12:25:00,50.96,51.0,50.95,50.99,48000.0,27.8802,27.9021,27.8748,27.8966,48000.0
2013-06-19 12:30:00,51.0,51.0,50.98,50.98,25900.0,27.9021,27.9021,27.8912,27.8912,25900.0
2013-06-19 12:35:00,50.99,50.99,50.97,50.99,78800.0,27.8966,27.8966,27.8857,27.8966,78800.0
2013-06-19 12:40:00,50.98,51.03,50.98,51.01,48200.0,27.8912,27.9185,27.8912,27.9076,48200.0
2013-06-19 12:45:00,51.02,51.02,50.98,51.0,105700.0,27.9131,27.9131,27.8912,27.9021,105700.0
2013-06-19 12:50:00,51.0,51.01,50.97,50.98,63700.0,27.9021,27.9076,27.8857,27.8912,63700.0
2013-06-19 12:55:00,50.98,50.99,50.97,50.99,55300.0,27.8912,27.8966,27.8857,27.8966,55300.0
2013-06-19 13:00:00,50.99,51.0,50.97,50.98,65500.0,27.8966,27.9021,27.8857,27.8912,65500.0
2013-06-19 13:05:00,50.99,51.0,50.97,50.98,35000.0,27.8966,27.9021,27.8857,27.8912,35000.0
2013-06-19 13:10:00,50.98,51.0,50.97,50.98,57700.0,27.8912,27.9021,27.8857,27.8912,57700.0
2013-06-19 13:15:00,50.98,50.99,50.96,50.97,86100.0,27.8912,27.8966,27.8802,27.8857,86100.0
2013-06-19 13:20:00,50.96,50.98,50.95,50.95,65200.0,27.8802,27.8912,27.8748,27.8748,65200.0
2013-06-19 13:25:00,50.96,50.96,50.92,50.93,53300.0,27.8802,27.8802,27.8583,27.8638,53300.0
2013-06-19 13:30:00,50.93,50.95,50.93,50.94,37100.0,27.8638,27.8748,27.8638,27.8693,37100.0
2013-06-19 13:35:00,50.95,50.95,50.91,50.91,88200.0,27.8748,27.8748,27.8529,27.8529,88200.0
2013-06-19 13:40:00,50.91,50.92,50.88,50.9,54600.0,27.8529,27.8583,27.8365,27.8474,54600.0
2013-06-19 13:45:00,50.9,50.9,50.89,50.89,63600.0,27.8474,27.8474,27.8419,27.8419,63600.0
2013-06-19 13:50:00,50.9,50.9,50.89,50.9,41900.0,27.8474,27.8474,27.8419,27.8474,41900.0
2013-06-19 13:55:00,50.9,50.97,50.9,50.96,88300.0,27.8474,27.8857,27.8474,27.8802,88300.0
2013-06-19 14:00:00,50.97,51.0,50.76,50.77,189900.0,27.8857,27.9021,27.7708,27.7763,189900.0
2013-06-19 14:05:00,50.77,50.87,50.62,50.82,180400.0,27.7763,27.831,27.6942,27.8036,180400.0
2013-06-19 14:10:00,50.83,50.88,50.71,50.84,340800.0,27.8091,27.8365,27.7435,27.8146,340800.0
2013-06-19 14:15:00,50.84,50.92,50.83,50.86,203700.0,27.8146,27.8583,27.8091,27.8255,203700.0
2013-06-19 14:20:00,50.87,50.88,50.67,50.73,225300.0,27.831,27.8365,27.7216,27.7544,225300.0
2013-06-19 14:25:00,50.73,50.82,50.69,50.78,155300.0,27.7544,27.8036,27.7325,27.7817,155300.0
2013-06-19 14:30:00,50.77,50.79,50.65,50.69,220100.0,27.7763,27.7872,27.7106,27.7325,220100.0
2013-06-19 14:35:00,50.69,50.93,50.69,50.8,448200.0,27.7325,27.8638,27.7325,27.7927,448200.0
2013-06-19 14:40:00,50.8,50.9,50.77,50.85,206300.0,27.7927,27.8474,27.7763,27.82,206300.0
2013-06-19 14:45:00,50.85,50.85,50.6,50.62,255300.0,27.82,27.82,27.6833,27.6942,255300.0
2013-06-19 14:50:00,50.62,50.65,50.52,50.54,254700.0,27.6942,27.7106,27.6395,27.6504,254700.0
2013-06-19 14:55:00,50.53,50.53,50.17,50.24,358000.0,27.645,27.645,27.448,27.4863,358000.0
2013-06-19 15:00:00,50.24,50.39,50.21,50.38,327200.0,27.4863,27.5684,27.4699,27.5629,327200.0
2013-06-19 15:05:00,50.37,50.39,50.32,50.35,187300.0,27.5574,27.5684,27.5301,27.5465,187300.0
2013-06-19 15:10:00,50.36,50.4,50.3,50.35,187200.0,27.552,27.5738,27.5191,27.5465,187200.0
2013-06-19 15:15:00,50.36,50.39,50.28,50.33,186600.0,27.552,27.5684,27.5082,27.5356,186600.0
2013-06-19 15:20:00,50.33,50.42,50.31,50.41,186200.0,27.5356,27.5848,27.5246,27.5793,186200.0
2013-06-19 15:25:00,50.4,50.49,50.4,50.46,108700.0,27.5738,27.6231,27.5738,27.6067,108700.0
2013-06-19 15:30:00,50.45,50.46,50.31,50.32,144800.0,27.6012,27.6067,27.5246,27.5301,144800.0
2013-06-19 15:35:00,50.32,50.42,50.31,50.38,167500.0,27.5301,27.5848,27.5246,27.5629,167500.0
2013-06-19 15:40:00,50.38,50.4,50.31,50.31,157100.0,27.5629,27.5738,27.5246,27.5246,157100.0
2013-06-19 15:45:00,50.32,50.33,50.11,50.16,309100.0,27.5301,27.5356,27.4152,27.4425,309100.0
2013-06-19 15:50:00,50.15,50.2,50.09,50.19,348200.0,27.4371,27.4644,27.4042,27.459,348200.0
2013-06-19 15:55:00,50.19,50.19,50.04,50.05,809700.0,27.459,27.459,27.3769,27.3824,809700.0
2013-06-20 09:30:00,49.76,49.76,49.5,49.55,496400.0,27.2237,27.2237,27.0815,27.1088,496400.0
2013-06-20 09:35:00,49.55,49.72,49.52,49.63,220800.0,27.1088,27.2018,27.0924,27.1526,220800.0
2013-06-20 09:40:00,49.63,49.75,49.56,49.59,395400.0,27.1526,27.2182,27.1143,27.1307,395400.0
2013-06-20 09:45:00,49.59,49.65,49.56,49.59,159000.0,27.1307,27.1635,27.1143,27.1307,159000.0
2013-06-20 09:50:00,49.59,49.64,49.5,49.6,288900.0,27.1307,27.1581,27.0815,27.1362,288900.0
2013-06-20 09:55:00,49.6,49.62,49.53,49.58,109000.0,27.1362,27.1471,27.0979,27.1252,109000.0
2013-06-20 10:00:00,49.59,49.67,49.5,49.5,209300.0,27.1307,27.1745,27.0815,27.0815,209300.0
2013-06-20 10:05:00,49.51,49.55,49.45,49.53,173200.0,27.0869,27.1088,27.0541,27.0979,173200.0
2013-06-20 10:10:00,49.53,49.55,49.35,49.36,222600.0,27.0979,27.1088,26.9994,27.0049,222600.0
2013-06-20 10:15:00,49.36,49.36,49.2,49.34,253700.0,27.0049,27.0049,26.9173,26.9939,253700.0
2013-06-20 10:20:00,49.33,49.4,49.3,49.38,109400.0,26.9885,27.0267,26.972,27.0158,109400.0
2013-06-20 10:25:00,49.37,49.4,49.2,49.2,115000.0,27.0103,27.0267,26.9173,26.9173,115000.0
2013-06-20 10:30:00,49.21,49.23,49.07,49.08,193800.0,26.9228,26.9337,26.8462,26.8517,193800.0
2013-06-20 10:35:00,49.07,49.1,49.04,49.09,300900.0,26.8462,26.8626,26.8298,26.8571,300900.0
2013-06-20 10:40:00,49.09,49.09,48.97,48.99,265000.0,26.8571,26.8571,26.7915,26.8024,265000.0
2013-06-20 10:45:00,48.99,49.23,48.99,49.18,167000.0,26.8024,26.9337,26.8024,26.9064,167000.0
2013-06-20 10:50:00,49.18,49.19,49.05,49.07,155000.0,26.9064,26.9119,26.8353,26.8462,155000.0
2013-06-20 10:55:00,49.08,49.1,49.02,49.07,140100.0,26.8517,26.8626,26.8189,26.8462,140100.0
2013-06-20 11:00:00,49.08,49.1,48.97,48.98,132900.0,26.8517,26.8626,26.7915,26.797,132900.0
2013-06-20 11:05:00,48.98,49.0,48.88,48.89,155200.0,26.797,26.8079,26.7423,26.7477,155200.0
2013-06-20 11:10:00,48.89,48.96,48.86,48.9,114400.0,26.7477,26.786,26.7313,26.7532,114400.0
2013-06-20 11:15:00,48.91,48.94,48.86,48.89,107000.0,26.7587,26.7751,26.7313,26.7477,107000.0
2013-06-20 11:20:00,48.89,49.08,48.89,49.07,153600.0,26.7477,26.8517,26.7477,26.8462,153600.0
2013-06-20 11:25:00,49.06,49.19,49.06,49.16,141900.0,26.8407,26.9119,26.8407,26.8954,141900.0
2013-06-20 11:30:00,49.15,49.29,49.15,49.24,184900.0,26.89,26.9666,26.89,26.9392,184900.0
2013-06-20 11:35:00,49.25,49.37,49.25,49.33,187100.0,26.9447,27.0103,26.9447,26.9885,187100.0
2013-06-20 11:40:00,49.32,49.41,49.29,49.4,297200.0,26.983,27.0322,26.9666,27.0267,297200.0
2013-06-20 11:45:00,49.4,49.5,49.4,49.48,156000.0,27.0267,27.0815,27.0267,27.0705,156000.0
2013-06-20 11:50:00,49.48,49.5,49.46,49.49,81200.0,27.0705,27.0815,27.0596,27.076,81200.0
2013-06-20 11:55:00,49.5,49.59,49.49,49.56,159400.0,27.0815,27.1307,27.076,27.1143,159400.0
2013-06-20 12:00:00,49.57,49.68,49.56,49.59,157700.0,27.1198,27.1799,27.1143,27.1307,157700.0
2013-06-20 12:05:00,49.59,49.76,49.58,49.75,130300.0,27.1307,27.2237,27.1252,27.2182,130300.0
2013-06-20 12:10:00,49.75,49.86,49.73,49.75,260400.0,27.2182,27.2784,27.2073,27.2182,260400.0
2013-06-20 12:15:00,49.75,49.75,49.62,49.65,110100.0,27.2182,27.2182,27.1471,27.1635,110100.0
2013-06-20 12:20:00,49.66,49.67,49.62,49.66,81400.0,27.169,27.1745,27.1471,27.169,81400.0
2013-06-20 12:25:00,49.65,49.73,49.59,49.64,76600.0,27.1635,27.2073,27.1307,27.1581,76600.0
2013-06-20 12:30:00,49.64,49.75,49.63,49.7,120700.0,27.1581,27.2182,27.1526,27.1909,120700.0
2013-06-20 12:35:00,49.71,49.73,49.63,49.65,62600.0,27.1964,27.2073,27.1526,27.1635,62600.0
2013-06-20 12:40:00,49.64,49.65,49.61,49.65,57100.0,27.1581,27.1635,27.1416,27.1635,57100.0
2013-06-20 12:45:00,49.66,49.67,49.56,49.6,99000.0,27.169,27.1745,27.1143,27.1362,99000.0
2013-06-20 12:50:00,49.61,49.66,49.54,49.55,58800.0,27.1416,27.169,27.1033,27.1088,58800.0
2013-06-20 12:55:00,49.55,49.6,49.52,49.53,53600.0,27.1088,27.1362,27.0924,27.0979,53600.0
2013-06-20 13:00:00,49.53,49.53,49.45,49.48,108300.0,27.0979,27.0979,27.0541,27.0705,108300.0
2013-06-20 13:05:00,49.47,49.59,49.46,49.59,64700.0,27.065,27.1307,27.0596,27.1307,64700.0
2013-06-20 13:10:00,49.59,49.59,49.51,49.52,49000.0,27.1307,27.1307,27.0869,27.0924,49000.0
2013-06-20 13:15:00,49.52,49.54,49.38,49.4,93000.0,27.0924,27.1033,27.0158,27.0267,93000.0
2013-06-20 13:20:00,49.4,49.46,49.38,49.46,59100.0,27.0267,27.0596,27.0158,27.0596,59100.0
2013-06-20 13:25:00,49.45,49.49,49.43,49.48,46500.0,27.0541,27.076,27.0432,27.0705,46500.0
2013-06-20 13:30:00,49.48,49.49,49.43,49.47,62300.0,27.0705,27.076,27.0432,27.065,62300.0
2013-06-20 13:35:00,49.48,49.48,49.38,49.4,40400.0,27.0705,27.0705,27.0158,27.0267,40400.0
2013-06-20 13:40:00,49.4,49.51,49.38,49.51,56900.0,27.0267,27.0869,27.0158,27.0869,56900.0
2013-06-20 13:45:00,49.51,49.56,49.44,49.52,85600.0,27.0869,27.1143,27.0486,27.0924,85600.0
2013-06-20 13:50:00,49.51,49.58,49.51,49.56,92500.0,27.0869,27.1252,27.0869,27.1143,92500.0
2013-06-20 13:55:00,49.57,49.57,49.5,49.54,59700.0,27.1198,27.1198,27.0815,27.1033,59700.0
2013-06-20 14:00:00,49.55,49.55,49.42,49.52,86700.0,27.1088,27.1088,27.0377,27.0924,86700.0
2013-06-20 14:05:00,49.52,49.54,49.48,49.49,67000.0,27.0924,27.1033,27.0705,27.076,67000.0
2013-06-20 14:10:00,49.5,49.5,49.32,49.38,112400.0,27.0815,27.0815,26.983,27.0158,112400.0
2013-06-20 14:15:00,49.38,49.46,49.36,49.38,154800.0,27.0158,27.0596,27.0049,27.0158,154800.0
2013-06-20 14:20:00,49.39,49.39,49.21,49.26,275200.0,27.0213,27.0213,26.9228,26.9502,275200.0
2013-06-20 14:25:00,49.26,49.34,49.14,49.15,124300.0,26.9502,26.9939,26.8845,26.89,124300.0
2013-06-20 14:30:00,49.15,49.26,49.11,49.24,228600.0,26.89,26.9502,26.8681,26.9392,228600.0
2013-06-20 14:35:00,49.24,49.28,49.21,49.24,85100.0,26.9392,26.9611,26.9228,26.9392,85100.0
2013-06-20 14:40:00,49.25,49.36,49.25,49.33,77700.0,26.9447,27.0049,26.9447,26.9885,77700.0
2013-06-20 14:45:00,49.34,49.34,49.28,49.29,64800.0,26.9939,26.9939,26.9611,26.9666,64800.0
2013-06-20 14:50:00,49.29,49.29,49.13,49.15,113100.0,26.9666,26.9666,26.879,26.89,113100.0
2013-06-20 14:55:00,49.14,49.18,49.07,49.09,130600.0,26.8845,26.9064,26.8462,26.8571,130600.0
2013-06-20 15:00:00,49.09,49.18,49.06,49.13,152400.0,26.8571,26.9064,26.8407,26.879,152400.0
2013-06-20 15:05:00,49.13,49.27,49.13,49.27,130200.0,26.879,26.9556,26.879,26.9556,130200.0
2013-06-20 15:10:00,49.28,49.28,49.18,49.18,92900.0,26.9611,26.9611,26.9064,26.9064,92900.0
2013-06-20 15:15:00,49.19,49.21,49.11,49.12,125800.0,26.9119,26.9228,26.8681,26.8736,125800.0
2013-06-20 15:20:00,49.12,49.12,49.05,49.09,142000.0,26.8736,26.8736,26.8353,26.8571,142000.0
2013-06-20 15:25:00,49.09,49.14,49.09,49.11,124200.0,26.8571,26.8845,26.8571,26.8681,124200.0
2013-06-20 15:30:00,49.12,49.13,49.01,49.01,187300.0,26.8736,26.879,26.8134,26.8134,187300.0
2013-06-20 15:35:00,49.02,49.05,48.97,48.97,269200.0,26.8189,26.8353,26.7915,26.7915,269200.0
2013-06-20 15:40:00,48.97,49.0,48.9,48.94,334600.0,26.7915,26.8079,26.7532,26.7751,334600.0
2013-06-20 15:45:00,48.92,48.97,48.88,48.93,337900.0,26.7641,26.7915,26.7423,26.7696,337900.0
2013-06-20 15:50:00,48.93,49.08,48.93,49.08,326900.0,26.7696,26.8517,26.7696,26.8517,326900.0
2013-06-20 15:55:00,49.07,49.12,48.89,48.96,1315500.0,26.8462,26.8736,26.7477,26.786,1315500.0
2013-06-21 09:30:00,49.45,49.72,49.3,49.65,4456600.0,27.0541,27.2018,26.972,27.1635,4456600.0
2013-06-21 09:35:00,49.65,49.65,49.47,49.47,260700.0,27.1635,27.1635,27.065,27.065,260700.0
2013-06-21 09:40:00,49.47,49.59,49.43,49.53,231700.0,27.065,27.1307,27.0432,27.0979,231700.0
2013-06-21 09:45:00,49.52,49.59,49.43,49.47,193500.0,27.0924,27.1307,27.0432,27.065,193500.0
2013-06-21 09:50:00,49.47,49.52,49.39,49.47,132000.0,27.065,27.0924,27.0213,27.065,132000.0
2013-06-21 09:55:00,49.47,49.54,49.45,49.52,107400.0,27.065,27.1033,27.0541,27.0924,107400.0
2013-06-21 10:00:00,49.51,49.62,49.5,49.54,170000.0,27.0869,27.1471,27.0815,27.1033,170000.0
2013-06-21 10:05:00,49.53,49.61,49.48,49.59,140800.0,27.0979,27.1416,27.0705,27.1307,140800.0
2013-06-21 10:10:00,49.6,49.64,49.58,49.59,133900.0,27.1362,27.1581,27.1252,27.1307,133900.0
2013-06-21 10:15:00,49.59,49.62,49.54,49.59,148600.0,27.1307,27.1471,27.1033,27.1307,148600.0
2013-06-21 10:20:00,49.59,49.59,49.52,49.53,125600.0,27.1307,27.1307,27.0924,27.0979,125600.0
2013-06-21 10:25:00,49.53,49.55,49.45,49.53,89300.0,27.0979,27.1088,27.0541,27.0979,89300.0
2013-06-21 10:30:00,49.53,49.55,49.51,49.52,104000.0,27.0979,27.1088,27.0869,27.0924,104000.0
2013-06-21 10:35:00,49.52,49.59,49.48,49.59,158900.0,27.0924,27.1307,27.0705,27.1307,158900.0
2013-06-21 10:40:00,49.59,49.6,49.52,49.58,132700.0,27.1307,27.1362,27.0924,27.1252,132700.0
2013-06-21 10:45:00,49.58,49.65,49.58,49.64,121300.0,27.1252,27.1635,27.1252,27.1581,121300.0
2013-06-21 10:50:00,49.65,49.78,49.64,49.77,180600.0,27.1635,27.2346,27.1581,27.2292,180600.0
2013-06-21 10:55:00,49.76,49.77,49.68,49.7,128300.0,27.2237,27.2292,27.1799,27.1909,128300.0
2013-06-21 11:00:00,49.7,49.72,49.56,49.57,159700.0,27.1909,27.2018,27.1143,27.1198,159700.0
2013-06-21 11:05:00,49.58,49.58,49.51,49.55,125900.0,27.1252,27.1252,27.0869,27.1088,125900.0
2013-06-21 11:10:00,49.54,49.55,49.41,49.42,139600.0,27.1033,27.1088,27.0322,27.0377,139600.0
2013-06-21 11:15:00,49.41,49.46,49.4,49.41,135800.0,27.0322,27.0596,27.0267,27.0322,135800.0
2013-06-21 11:20:00,49.41,49.41,49.26,49.33,108300.0,27.0322,27.0322,26.9502,26.9885,108300.0
2013-06-21 11:25:00,49.33,49.34,49.19,49.25,157600.0,26.9885,26.9939,26.9119,26.9447,157600.0
2013-06-21 11:30:00,49.25,49.26,49.13,49.13,167700.0,26.9447,26.9502,26.879,26.879,167700.0
2013-06-21 11:35:00,49.13,49.22,49.12,49.2,144700.0,26.879,26.9283,26.8736,26.9173,144700.0
2013-06-21 11:40:00,49.2,49.3,49.19,49.19,137100.0,26.9173,26.972,26.9119,26.9119,137100.0
2013-06-21 11:45:00,49.2,49.28,49.2,49.27,90100.0,26.9173,26.9611,26.9173,26.9556,90100.0
2013-06-21 11:50:00,49.27,49.28,49.16,49.19,163600.0,26.9556,26.9611,26.8954,26.9119,163600.0
2013-06-21 11:55:00,49.19,49.3,49.19,49.23,91600.0,26.9119,26.972,26.9119,26.9337,91600.0
2013-06-21 12:00:00,49.24,49.37,49.24,49.35,82100.0,26.9392,27.0103,26.9392,26.9994,82100.0
2013-06-21 12:05:00,49.35,49.36,49.25,49.25,74600.0,26.9994,27.0049,26.9447,26.9447,74600.0
2013-06-21 12:10:00,49.26,49.28,49.16,49.17,102400.0,26.9502,26.9611,26.8954,26.9009,102400.0
2013-06-21 12:15:00,49.18,49.19,49.12,49.13,83100.0,26.9064,26.9119,26.8736,26.879,83100.0
2013-06-21 12:20:00,49.14,49.16,49.1,49.12,120900.0,26.8845,26.8954,26.8626,26.8736,120900.0
2013-06-21 12:25:00,49.12,49.15,49.11,49.14,46000.0,26.8736,26.89,26.8681,26.8845,46000.0
2013-06-21 12:30:00,49.14,49.17,49.11,49.11,83100.0,26.8845,26.9009,26.8681,26.8681,83100.0
2013-06-21 12:35:00,49.12,49.16,49.11,49.16,65900.0,26.8736,26.8954,26.8681,26.8954,65900.0
2013-06-21 12:40:00,49.15,49.27,49.13,49.25,85200.0,26.89,26.9556,26.879,26.9447,85200.0
2013-06-21 12:45:00,49.25,49.46,49.24,49.43,95100.0,26.9447,27.0596,26.9392,27.0432,95100.0
2013-06-21 12:50:00,49.42,49.43,49.34,49.35,130300.0,27.0377,27.0432,26.9939,26.9994,130300.0
2013-06-21 12:55:00,49.35,49.5,49.33,49.49,73200.0,26.9994,27.0815,26.9885,27.076,73200.0
2013-06-21 13:00:00,49.5,49.53,49.46,49.48,84100.0,27.0815,27.0979,27.0596,27.0705,84100.0
2013-06-21 13:05:00,49.47,49.52,49.45,49.52,132800.0,27.065,27.0924,27.0541,27.0924,132800.0
2013-06-21 13:10:00,49.52,49.53,49.48,49.52,73900.0,27.0924,27.0979,27.0705,27.0924,73900.0
2013-06-21 13:15:00,49.51,49.59,49.51,49.55,115400.0,27.0869,27.1307,27.0869,27.1088,115400.0
2013-06-21 13:20:00,49.54,49.56,49.47,49.47,47700.0,27.1033,27.1143,27.065,27.065,47700.0
2013-06-21 13:25:00,49.48,49.55,49.48,49.54,67900.0,27.0705,27.1088,27.0705,27.1033,67900.0
2013-06-21 13:30:00,49.54,49.63,49.53,49.62,159200.0,27.1033,27.1526,27.0979,27.1471,159200.0
2013-06-21 13:35:00,49.62,49.63,49.58,49.62,43000.0,27.1471,27.1526,27.1252,27.1471,43000.0
2013-06-21 13:40:00,49.62,49.63,49.53,49.53,84000.0,27.1471,27.1526,27.0979,27.0979,84000.0
2013-06-21 13:45:00,49.53,49.54,49.47,49.48,47400.0,27.0979,27.1033,27.065,27.0705,47400.0
2013-06-21 13:50:00,49.48,49.49,49.36,49.4,83900.0,27.0705,27.076,27.0049,27.0267,83900.0
2013-06-21 13:55:00,49.41,49.41,49.34,49.38,64900.0,27.0322,27.0322,26.9939,27.0158,64900.0
2013-06-21 14:00:00,49.38,49.42,49.37,49.39,71200.0,27.0158,27.0377,27.0103,27.0213,71200.0
2013-06-21 14:05:00,49.39,49.41,49.37,49.39,62500.0,27.0213,27.0322,27.0103,27.0213,62500.0
2013-06-21 14:10:00,49.39,49.44,49.38,49.43,55100.0,27.0213,27.0486,27.0158,27.0432,55100.0
2013-06-21 14:15:00,49.43,49.53,49.42,49.51,65900.0,27.0432,27.0979,27.0377,27.0869,65900.0
2013-06-21 14:20:00,49.51,49.52,49.43,49.45,69800.0,27.0869,27.0924,27.0432,27.0541,69800.0
2013-06-21 14:25:00,49.46,49.52,49.44,49.52,64600.0,27.0596,27.0924,27.0486,27.0924,64600.0
2013-06-21 14:30:00,49.51,49.57,49.48,49.57,76000.0,27.0869,27.1198,27.0705,27.1198,76000.0
2013-06-21 14:35:00,49.57,49.63,49.53,49.59,135900.0,27.1198,27.1526,27.0979,27.1307,135900.0
2013-06-21 14:40:00,49.59,49.59,49.51,49.54,92400.0,27.1307,27.1307,27.0869,27.1033,92400.0
2013-06-21 14:45:00,49.55,49.61,49.55,49.61,98800.0,27.1088,27.1416,27.1088,27.1416,98800.0
2013-06-21 14:50:00,49.6,49.63,49.57,49.59,80800.0,27.1362,27.1526,27.1198,27.1307,80800.0
2013-06-21 14:55:00,49.59,49.67,49.55,49.66,76000.0,27.1307,27.1745,27.1088,27.169,76000.0
2013-06-21 15:00:00,49.66,49.7,49.62,49.68,87000.0,27.169,27.1909,27.1471,27.1799,87000.0
2013-06-21 15:05:00,49.68,49.73,49.68,49.71,117300.0,27.1799,27.2073,27.1799,27.1964,117300.0
2013-06-21 15:10:00,49.71,49.77,49.71,49.72,111300.0,27.1964,27.2292,27.1964,27.2018,111300.0
2013-06-21 15:15:00,49.72,49.75,49.64,49.65,159600.0,27.2018,27.2182,27.1581,27.1635,159600.0
2013-06-21 15:20:00,49.64,49.66,49.61,49.65,110000.0,27.1581,27.169,27.1416,27.1635,110000.0
2013-06-21 15:25:00,49.66,49.69,49.65,49.69,81300.0,27.169,27.1854,27.1635,27.1854,81300.0
2013-06-21 15:30:00,49.69,49.7,49.59,49.6,113900.0,27.1854,27.1909,27.1307,27.1362,113900.0
2013-06-21 15:35:00,49.59,49.62,49.55,49.57,152600.0,27.1307,27.1471,27.1088,27.1198,152600.0
2013-06-21 15:40:00,49.58,49.58,49.47,49.48,169300.0,27.1252,27.1252,27.065,27.0705,169300.0
2013-06-21 15:45:00,49.48,49.53,49.45,49.53,239500.0,27.0705,27.0979,27.0541,27.0979,239500.0
2013-06-21 15:50:00,49.53,49.57,49.49,49.53,222500.0,27.0979,27.1198,27.076,27.0979,222500.0
2013-06-21 15:55:00,49.53,49.54,49.49,49.53,495700.0,27.0979,27.1033,27.076,27.0979,495700.0
2013-06-24 09:30:00,49.05,49.28,49.01,49.26,267900.0,26.8353,26.9611,26.8134,26.9502,267900.0
2013-06-24 09:35:00,49.25,49.33,48.96,49.07,137100.0,26.9447,26.9885,26.786,26.8462,137100.0
2013-06-24 09:40:00,49.05,49.25,49.03,49.23,95200.0,26.8353,26.9447,26.8243,26.9337,95200.0
2013-06-24 09:45:00,49.23,49.3,49.13,49.25,128800.0,26.9337,26.972,26.879,26.9447,128800.0
2013-06-24 09:50:00,49.24,49.28,49.12,49.15,91500.0,26.9392,26.9611,26.8736,26.89,91500.0
2013-06-24 09:55:00,49.14,49.15,49.04,49.08,127700.0,26.8845,26.89,26.8298,26.8517,127700.0
2013-06-24 10:00:00,49.06,49.06,48.95,49.03,167500.0,26.8407,26.8407,26.7806,26.8243,167500.0
2013-06-24 10:05:00,49.03,49.18,49.02,49.17,118000.0,26.8243,26.9064,26.8189,26.9009,118000.0
2013-06-24 10:10:00,49.17,49.19,49.04,49.11,88600.0,26.9009,26.9119,26.8298,26.8681,88600.0
2013-06-24 10:15:00,49.1,49.23,49.1,49.2,89100.0,26.8626,26.9337,26.8626,26.9173,89100.0
2013-06-24 10:20:00,49.21,49.21,49.09,49.11,98900.0,26.9228,26.9228,26.8571,26.8681,98900.0
2013-06-24 10:25:00,49.1,49.13,49.01,49.1,92000.0,26.8626,26.879,26.8134,26.8626,92000.0
2013-06-24 10:30:00,49.1,49.13,49.04,49.08,76200.0,26.8626,26.879,26.8298,26.8517,76200.0
2013-06-24 10:35:00,49.08,49.24,49.07,49.23,62400.0,26.8517,26.9392,26.8462,26.9337,62400.0
2013-06-24 10:40:00,49.22,49.29,49.22,49.28,112100.0,26.9283,26.9666,26.9283,26.9611,112100.0
2013-06-24 10:45:00,49.28,49.3,49.23,49.24,81000.0,26.9611,26.972,26.9337,26.9392,81000.0
2013-06-24 10:50:00,49.26,49.34,49.25,49.34,55700.0,26.9502,26.9939,26.9447,26.9939,55700.0
2013-06-24 10:55:00,49.34,49.35,49.3,49.3,123000.0,26.9939,26.9994,26.972,26.972,123000.0
2013-06-24 11:00:00,49.3,49.35,49.28,49.33,69600.0,26.972,26.9994,26.9611,26.9885,69600.0
2013-06-24 11:05:00,49.33,49.33,49.24,49.25,110400.0,26.9885,26.9885,26.9392,26.9447,110400.0
2013-06-24 11:10:00,49.25,49.29,49.22,49.23,101100.0,26.9447,26.9666,26.9283,26.9337,101100.0
2013-06-24 11:15:00,49.23,49.24,49.16,49.17,98700.0,26.9337,26.9392,26.8954,26.9009,98700.0
2013-06-24 11:20:00,49.18,49.18,49.03,49.03,127000.0,26.9064,26.9064,26.8243,26.8243,127000.0
2013-06-24 11:25:00,49.02,49.06,49.0,49.0,139200.0,26.8189,26.8407,26.8079,26.8079,139200.0
2013-06-24 11:30:00,49.0,49.11,48.99,49.06,110400.0,26.8079,26.8681,26.8024,26.8407,110400.0
2013-06-24 11:35:00,49.06,49.09,48.99,48.99,98800.0,26.8407,26.8571,26.8024,26.8024,98800.0
2013-06-24 11:40:00,48.99,49.06,48.93,48.93,185200.0,26.8024,26.8407,26.7696,26.7696,185200.0
2013-06-24 11:45:00,48.93,49.0,48.93,48.99,96600.0,26.7696,26.8079,26.7696,26.8024,96600.0
2013-06-24 11:50:00,48.98,49.06,48.98,49.0,96100.0,26.797,26.8407,26.797,26.8079,96100.0
2013-06-24 11:55:00,49.01,49.04,48.98,49.0,95000.0,26.8134,26.8298,26.797,26.8079,95000.0
2013-06-24 12:00:00,49.0,49.06,48.95,48.98,132700.0,26.8079,26.8407,26.7806,26.797,132700.0
2013-06-24 12:05:00,48.98,48.98,48.91,48.93,89500.0,26.797,26.797,26.7587,26.7696,89500.0
2013-06-24 12:10:00,48.93,48.94,48.88,48.9,131000.0,26.7696,26.7751,26.7423,26.7532,131000.0
2013-06-24 12:15:00,48.9,48.94,48.85,48.85,91700.0,26.7532,26.7751,26.7258,26.7258,91700.0
2013-06-24 12:20:00,48.85,48.86,48.82,48.86,84100.0,26.7258,26.7313,26.7094,26.7313,84100.0
2013-06-24 12:25:00,48.86,48.92,48.83,48.88,160100.0,26.7313,26.7641,26.7149,26.7423,160100.0
2013-06-24 12:30:00,48.89,48.91,48.87,48.9,192500.0,26.7477,26.7587,26.7368,26.7532,192500.0
2013-06-24 12:35:00,48.9,48.91,48.87,48.89,97800.0,26.7532,26.7587,26.7368,26.7477,97800.0
2013-06-24 12:40:00,48.89,48.92,48.88,48.89,75300.0,26.7477,26.7641,26.7423,26.7477,75300.0
2013-06-24 12:45:00,48.89,48.9,48.85,48.85,76800.0,26.7477,26.7532,26.7258,26.7258,76800.0
2013-06-24 12:50:00,48.84,48.88,48.81,48.88,52700.0,26.7204,26.7423,26.704,26.7423,52700.0
2013-06-24 12:55:00,48.88,48.92,48.86,48.9,94500.0,26.7423,26.7641,26.7313,26.7532,94500.0
2013-06-24 13:00:00,48.89,48.91,48.88,48.91,91200.0,26.7477,26.7587,26.7423,26.7587,91200.0
2013-06-24 13:05:00,48.91,48.91,48.86,48.9,93500.0,26.7587,26.7587,26.7313,26.7532,93500.0
2013-06-24 13:10:00,48.9,49.0,48.88,49.0,98200.0,26.7532,26.8079,26.7423,26.8079,98200.0
2013-06-24 13:15:00,48.99,49.0,48.96,48.99,78300.0,26.8024,26.8079,26.786,26.8024,78300.0
2013-06-24 13:20:00,49.0,49.0,48.96,48.99,93700.0,26.8079,26.8079,26.786,26.8024,93700.0
2013-06-24 13:25:00,48.98,49.03,48.94,49.03,147800.0,26.797,26.8243,26.7751,26.8243,147800.0
2013-06-24 13:30:00,49.04,49.05,48.99,49.0,93800.0,26.8298,26.8353,26.8024,26.8079,93800.0
2013-06-24 13:35:00,49.01,49.01,48.97,49.0,72500.0,26.8134,26.8134,26.7915,26.8079,72500.0
2013-06-24 13:40:00,48.99,49.11,48.99,49.1,124800.0,26.8024,26.8681,26.8024,26.8626,124800.0
2013-06-24 13:45:00,49.11,49.12,49.0,49.03,89700.0,26.8681,26.8736,26.8079,26.8243,89700.0
2013-06-24 13:50:00,49.03,49.04,48.94,48.96,71300.0,26.8243,26.8298,26.7751,26.786,71300.0
2013-06-24 13:55:00,48.96,49.0,48.93,48.99,53700.0,26.786,26.8079,26.7696,26.8024,53700.0
2013-06-24 14:00:00,49.0,49.03,48.95,49.01,141900.0,26.8079,26.8243,26.7806,26.8134,141900.0
2013-06-24 14:05:00,49.01,49.1,49.01,49.1,132200.0,26.8134,26.8626,26.8134,26.8626,132200.0
2013-06-24 14:10:00,49.1,49.19,49.09,49.15,177800.0,26.8626,26.9119,26.8571,26.89,177800.0
2013-06-24 14:15:00,49.15,49.24,49.15,49.22,139400.0,26.89,26.9392,26.89,26.9283,139400.0
2013-06-24 14:20:00,49.22,49.33,49.22,49.26,135400.0,26.9283,26.9885,26.9283,26.9502,135400.0
2013-06-24 14:25:00,49.26,49.32,49.25,49.31,120300.0,26.9502,26.983,26.9447,26.9775,120300.0
2013-06-24 14:30:00,49.3,49.39,49.29,49.39,103900.0,26.972,27.0213,26.9666,27.0213,103900.0
2013-06-24 14:35:00,49.38,49.41,49.32,49.4,92500.0,27.0158,27.0322,26.983,27.0267,92500.0
2013-06-24 14:40:00,49.4,49.41,49.3,49.31,100500.0,27.0267,27.0322,26.972,26.9775,100500.0
2013-06-24 14:45:00,49.31,49.33,49.26,49.32,81500.0,26.9775,26.9885,26.9502,26.983,81500.0
2013-06-24 14:50:00,49.32,49.34,49.27,49.28,86000.0,26.983,26.9939,26.9556,26.9611,86000.0
2013-06-24 14:55:00,49.27,49.31,49.23,49.29,143800.0,26.9556,26.9775,26.9337,26.9666,143800.0
2013-06-24 15:00:00,49.27,49.34,49.26,49.3,93500.0,26.9556,26.9939,26.9502,26.972,93500.0
2013-06-24 15:05:00,49.31,49.4,49.3,49.34,101500.0,26.9775,27.0267,26.972,26.9939,101500.0
2013-06-24 15:10:00,49.34,49.37,49.3,49.3,100500.0,26.9939,27.0103,26.972,26.972,100500.0
2013-06-24 15:15:00,49.3,49.3,49.22,49.27,150900.0,26.972,26.972,26.9283,26.9556,150900.0
2013-06-24 15:20:00,49.27,49.3,49.26,49.28,110500.0,26.9556,26.972,26.9502,26.9611,110500.0
2013-06-24 15:25:00,49.28,49.31,49.24,49.25,118700.0,26.9611,26.9775,26.9392,26.9447,118700.0
2013-06-24 15:30:00,49.25,49.33,49.24,49.27,117500.0,26.9447,26.9885,26.9392,26.9556,117500.0
2013-06-24 15:35:00,49.27,49.37,49.26,49.37,99900.0,26.9556,27.0103,26.9502,27.0103,99900.0
2013-06-24 15:40:00,49.38,49.38,49.3,49.32,130700.0,27.0158,27.0158,26.972,26.983,130700.0
2013-06-24 15:45:00,49.32,49.32,49.18,49.24,262700.0,26.983,26.983,26.9064,26.9392,262700.0
2013-06-24 15:50:00,49.24,49.34,49.22,49.3,268400.0,26.9392,26.9939,26.9283,26.972,268400.0
2013-06-24 15:55:00,49.31,49.31,49.09,49.1,382500.0,26.9775,26.9775,26.8571,26.8626,382500.0
2013-06-25 09:30:00,49.4,49.65,49.4,49.48,370100.0,27.0267,27.1635,27.0267,27.0705,370100.0
2013-06-25 09:35:00,49.49,49.63,49.46,49.62,140600.0,27.076,27.1526,27.0596,27.1471,140600.0
2013-06-25 09:40:00,49.62,49.76,49.54,49.72,141800.0,27.1471,27.2237,27.1033,27.2018,141800.0
2013-06-25 09:45:00,49.72,49.77,49.55,49.61,152300.0,27.2018,27.2292,27.1088,27.1416,152300.0
2013-06-25 09:50:00,49.61,49.73,49.58,49.7,153500.0,27.1416,27.2073,27.1252,27.1909,153500.0
2013-06-25 09:55:00,49.7,49.72,49.51,49.7,116900.0,27.1909,27.2018,27.0869,27.1909,116900.0
2013-06-25 10:00:00,49.69,49.74,49.55,49.67,182000.0,27.1854,27.2128,27.1088,27.1745,182000.0
2013-06-25 10:05:00,49.68,49.7,49.59,49.67,160600.0,27.1799,27.1909,27.1307,27.1745,160600.0
2013-06-25 10:10:00,49.67,49.73,49.65,49.72,144800.0,27.1745,27.2073,27.1635,27.2018,144800.0
2013-06-25 10:15:00,49.72,49.78,49.6,49.63,159000.0,27.2018,27.2346,27.1362,27.1526,159000.0
2013-06-25 10:20:00,49.63,49.9,49.62,49.89,196200.0,27.1526,27.3003,27.1471,27.2948,196200.0
2013-06-25 10:25:00,49.89,49.93,49.78,49.9,162800.0,27.2948,27.3167,27.2346,27.3003,162800.0
2013-06-25 10:30:00,49.9,49.91,49.8,49.89,112900.0,27.3003,27.3058,27.2456,27.2948,112900.0
2013-06-25 10:35:00,49.89,49.93,49.83,49.93,97600.0,27.2948,27.3167,27.262,27.3167,97600.0
2013-06-25 10:40:00,49.93,50.02,49.91,49.94,238400.0,27.3167,27.366,27.3058,27.3222,238400.0
2013-06-25 10:45:00,49.94,49.98,49.88,49.98,83500.0,27.3222,27.3441,27.2894,27.3441,83500.0
2013-06-25 10:50:00,49.98,50.02,49.98,50.0,115200.0,27.3441,27.366,27.3441,27.355,115200.0
2013-06-25 10:55:00,50.0,50.03,50.0,50.03,102800.0,27.355,27.3714,27.355,27.3714,102800.0
2013-06-25 11:00:00,50.02,50.11,49.99,50.11,194900.0,27.366,27.4152,27.3495,27.4152,194900.0
2013-06-25 11:05:00,50.1,50.14,50.07,50.13,83100.0,27.4097,27.4316,27.3933,27.4261,83100.0
2013-06-25 11:10:00,50.13,50.14,50.08,50.12,89500.0,27.4261,27.4316,27.3988,27.4207,89500.0
2013-06-25 11:15:00,50.12,50.15,50.06,50.08,88800.0,27.4207,27.4371,27.3878,27.3988,88800.0
2013-06-25 11:20:00,50.08,50.16,50.08,50.09,105500.0,27.3988,27.4425,27.3988,27.4042,105500.0
2013-06-25 11:25:00,50.09,50.09,50.01,50.04,84200.0,27.4042,27.4042,27.3605,27.3769,84200.0
2013-06-25 11:30:00,50.04,50.09,50.04,50.09,108300.0,27.3769,27.4042,27.3769,27.4042,108300.0
2013-06-25 11:35:00,50.08,50.1,50.07,50.09,66600.0,27.3988,27.4097,27.3933,27.4042,66600.0
2013-06-25 11:40:00,50.1,50.14,50.0,50.0,136900.0,27.4097,27.4316,27.355,27.355,136900.0
2013-06-25 11:45:00,50.0,50.0,49.94,49.99,79300.0,27.355,27.355,27.3222,27.3495,79300.0
2013-06-25 11:50:00,49.98,50.07,49.98,50.04,68600.0,27.3441,27.3933,27.3441,27.3769,68600.0
2013-06-25 11:55:00,50.05,50.11,50.05,50.11,28600.0,27.3824,27.4152,27.3824,27.4152,28600.0
2013-06-25 12:00:00,50.11,50.22,50.1,50.22,106900.0,27.4152,27.4754,27.4097,27.4754,106900.0
2013-06-25 12:05:00,50.22,50.25,50.22,50.24,125800.0,27.4754,27.4918,27.4754,27.4863,125800.0
2013-06-25 12:10:00,50.23,50.3,50.23,50.27,129900.0,27.4808,27.5191,27.4808,27.5027,129900.0
2013-06-25 12:15:00,50.27,50.29,50.23,50.25,60600.0,27.5027,27.5137,27.4808,27.4918,60600.0
2013-06-25 12:20:00,50.26,50.26,50.21,50.21,67600.0,27.4973,27.4973,27.4699,27.4699,67600.0
2013-06-25 12:25:00,50.21,50.22,50.16,50.19,74900.0,27.4699,27.4754,27.4425,27.459,74900.0
2013-06-25 12:30:00,50.19,50.31,50.18,50.3,125800.0,27.459,27.5246,27.4535,27.5191,125800.0
2013-06-25 12:35:00,50.3,50.34,50.23,50.23,119000.0,27.5191,27.541,27.4808,27.4808,119000.0
2013-06-25 12:40:00,50.22,50.26,50.22,50.26,62500.0,27.4754,27.4973,27.4754,27.4973,62500.0
2013-06-25 12:45:00,50.26,50.27,50.17,50.2,114600.0,27.4973,27.5027,27.448,27.4644,114600.0
2013-06-25 12:50:00,50.19,50.2,50.14,50.14,46300.0,27.459,27.4644,27.4316,27.4316,46300.0
2013-06-25 12:55:00,50.15,50.17,50.12,50.16,65300.0,27.4371,27.448,27.4207,27.4425,65300.0
2013-06-25 13:00:00,50.16,50.17,50.12,50.15,70000.0,27.4425,27.448,27.4207,27.4371,70000.0
2013-06-25 13:05:00,50.15,50.16,50.06,50.07,91700.0,27.4371,27.4425,27.3878,27.3933,91700.0
2013-06-25 13:10:00,50.06,50.1,50.05,50.09,86900.0,27.3878,27.4097,27.3824,27.4042,86900.0
2013-06-25 13:15:00,50.1,50.11,50.0,50.02,99900.0,27.4097,27.4152,27.355,27.366,99900.0
2013-06-25 13:20:00,50.01,50.02,49.96,49.97,131200.0,27.3605,27.366,27.3331,27.3386,131200.0
2013-06-25 13:25:00,49.97,49.99,49.91,49.97,134900.0,27.3386,27.3495,27.3058,27.3386,134900.0
2013-06-25 13:30:00,49.97,50.02,49.92,50.01,110500.0,27.3386,27.366,27.3112,27.3605,110500.0
2013-06-25 13:35:00,50.01,50.08,50.01,50.07,115600.0,27.3605,27.3988,27.3605,27.3933,115600.0
2013-06-25 13:40:00,50.07,50.11,50.06,50.09,172700.0,27.3933,27.4152,27.3878,27.4042,172700.0
2013-06-25 13:45:00,50.09,50.11,50.08,50.11,59100.0,27.4042,27.4152,27.3988,27.4152,59100.0
2013-06-25 13:50:00,50.11,50.13,50.08,50.13,74400.0,27.4152,27.4261,27.3988,27.4261,74400.0
2013-06-25 13:55:00,50.13,50.13,50.08,50.09,67300.0,27.4261,27.4261,27.3988,27.4042,67300.0
2013-06-25 14:00:00,50.09,50.15,50.07,50.14,98100.0,27.4042,27.4371,27.3933,27.4316,98100.0
2013-06-25 14:05:00,50.13,50.18,50.13,50.18,80200.0,27.4261,27.4535,27.4261,27.4535,80200.0
2013-06-25 14:10:00,50.18,50.26,50.17,50.26,85100.0,27.4535,27.4973,27.448,27.4973,85100.0
2013-06-25 14:15:00,50.25,50.32,50.25,50.31,84800.0,27.4918,27.5301,27.4918,27.5246,84800.0
2013-06-25 14:20:00,50.32,50.33,50.21,50.26,100500.0,27.5301,27.5356,27.4699,27.4973,100500.0
2013-06-25 14:25:00,50.26,50.33,50.26,50.31,54900.0,27.4973,27.5356,27.4973,27.5246,54900.0
2013-06-25 14:30:00,50.31,50.39,50.29,50.38,147400.0,27.5246,27.5684,27.5137,27.5629,147400.0
2013-06-25 14:35:00,50.37,50.43,50.37,50.4,142200.0,27.5574,27.5903,27.5574,27.5738,142200.0
2013-06-25 14:40:00,50.41,50.41,50.34,50.35,56900.0,27.5793,27.5793,27.541,27.5465,56900.0
2013-06-25 14:45:00,50.35,50.38,50.34,50.35,61100.0,27.5465,27.5629,27.541,27.5465,61100.0
2013-06-25 14:50:00,50.34,50.4,50.33,50.4,47800.0,27.541,27.5738,27.5356,27.5738,47800.0
2013-06-25 14:55:00,50.4,50.45,50.4,50.42,170400.0,27.5738,27.6012,27.5738,27.5848,170400.0
2013-06-25 15:00:00,50.43,50.47,50.42,50.43,107500.0,27.5903,27.6121,27.5848,27.5903,107500.0
2013-06-25 15:05:00,50.43,50.53,50.42,50.51,182600.0,27.5903,27.645,27.5848,27.634,182600.0
2013-06-25 15:10:00,50.51,50.57,50.45,50.55,255300.0,27.634,27.6669,27.6012,27.6559,255300.0
2013-06-25 15:15:00,50.54,50.56,50.52,50.53,151500.0,27.6504,27.6614,27.6395,27.645,151500.0
2013-06-25 15:20:00,50.53,50.56,50.48,50.56,133800.0,27.645,27.6614,27.6176,27.6614,133800.0
2013-06-25 15:25:00,50.55,50.61,50.53,50.58,152500.0,27.6559,27.6887,27.645,27.6723,152500.0
2013-06-25 15:30:00,50.58,50.64,50.56,50.62,277200.0,27.6723,27.7052,27.6614,27.6942,277200.0
2013-06-25 15:35:00,50.62,50.68,50.57,50.6,235600.0,27.6942,27.727,27.6669,27.6833,235600.0
2013-06-25 15:40:00,50.59,50.61,50.55,50.57,206900.0,27.6778,27.6887,27.6559,27.6669,206900.0
2013-06-25 15:45:00,50.56,50.57,50.48,50.51,501600.0,27.6614,27.6669,27.6176,27.634,501600.0
2013-06-25 15:50:00,50.5,50.52,50.47,50.5,397100.0,27.6286,27.6395,27.6121,27.6286,397100.0
2013-06-25 15:55:00,50.5,50.52,50.4,50.43,744000.0,27.6286,27.6395,27.5738,27.5903,744000.0
2013-06-26 09:30:00,50.8,50.84,50.51,50.51,293100.0,27.7927,27.8146,27.634,27.634,293100.0
2013-06-26 09:35:00,50.51,50.74,50.48,50.56,239100.0,27.634,27.7599,27.6176,27.6614,239100.0
2013-06-26 09:40:00,50.57,50.58,50.44,50.49,190000.0,27.6669,27.6723,27.5957,27.6231,190000.0
2013-06-26 09:45:00,50.5,50.62,50.49,50.61,141600.0,27.6286,27.6942,27.6231,27.6887,141600.0
2013-06-26 09:50:00,50.59,50.73,50.55,50.65,152200.0,27.6778,27.7544,27.6559,27.7106,152200.0
2013-06-26 09:55:00,50.65,50.73,50.64,50.7,169900.0,27.7106,27.7544,27.7052,27.738,169900.0
2013-06-26 10:00:00,50.71,50.82,50.67,50.69,189900.0,27.7435,27.8036,27.7216,27.7325,189900.0
2013-06-26 10:05:00,50.7,50.73,50.59,50.63,169300.0,27.738,27.7544,27.6778,27.6997,169300.0
2013-06-26 10:10:00,50.63,50.66,50.51,50.55,120500.0,27.6997,27.7161,27.634,27.6559,120500.0
2013-06-26 10:15:00,50.54,50.59,50.48,50.57,105300.0,27.6504,27.6778,27.6176,27.6669,105300.0
2013-06-26 10:20:00,50.56,50.6,50.51,50.52,127800.0,27.6614,27.6833,27.634,27.6395,127800.0
2013-06-26 10:25:00,50.51,50.52,50.31,50.33,227400.0,27.634,27.6395,27.5246,27.5356,227400.0
2013-06-26 10:30:00,50.34,50.38,50.24,50.34,216000.0,27.541,27.5629,27.4863,27.541,216000.0
2013-06-26 10:35:00,50.34,50.5,50.33,50.5,406100.0,27.541,27.6286,27.5356,27.6286,406100.0
2013-06-26 10:40:00,50.49,50.6,50.47,50.58,121800.0,27.6231,27.6833,27.6121,27.6723,121800.0
2013-06-26 10:45:00,50.58,50.7,50.58,50.69,153600.0,27.6723,27.738,27.6723,27.7325,153600.0
2013-06-26 10:50:00,50.69,50.7,50.59,50.6,85900.0,27.7325,27.738,27.6778,27.6833,85900.0
2013-06-26 10:55:00,50.59,50.62,50.54,50.54,79500.0,27.6778,27.6942,27.6504,27.6504,79500.0
2013-06-26 11:00:00,50.54,50.54,50.42,50.42,104400.0,27.6504,27.6504,27.5848,27.5848,104400.0
2013-06-26 11:05:00,50.42,50.51,50.38,50.49,124200.0,27.5848,27.634,27.5629,27.6231,124200.0
2013-06-26 11:10:00,50.48,50.54,50.47,50.53,53000.0,27.6176,27.6504,27.6121,27.645,53000.0
2013-06-26 11:15:00,50.53,50.63,50.52,50.53,76700.0,27.645,27.6997,27.6395,27.645,76700.0
2013-06-26 11:20:00,50.52,50.53,50.45,50.46,50900.0,27.6395,27.645,27.6012,27.6067,50900.0
2013-06-26 11:25:00,50.46,50.46,50.39,50.44,74100.0,27.6067,27.6067,27.5684,27.5957,74100.0
2013-06-26 11:30:00,50.44,50.52,50.42,50.5,60800.0,27.5957,27.6395,27.5848,27.6286,60800.0
2013-06-26 11:35:00,50.5,50.51,50.41,50.43,116000.0,27.6286,27.634,27.5793,27.5903,116000.0
2013-06-26 11:40:00,50.44,50.47,50.42,50.43,50600.0,27.5957,27.6121,27.5848,27.5903,50600.0
2013-06-26 11:45:00,50.42,50.47,50.41,50.42,42900.0,27.5848,27.6121,27.5793,27.5848,42900.0
2013-06-26 11:50:00,50.41,50.44,50.4,50.42,46100.0,27.5793,27.5957,27.5738,27.5848,46100.0
2013-06-26 11:55:00,50.41,50.46,50.41,50.41,40800.0,27.5793,27.6067,27.5793,27.5793,40800.0
2013-06-26 12:00:00,50.41,50.52,50.4,50.51,78400.0,27.5793,27.6395,27.5738,27.634,78400.0
2013-06-26 12:05:00,50.52,50.52,50.43,50.43,29400.0,27.6395,27.6395,27.5903,27.5903,29400.0
2013-06-26 12:10:00,50.44,50.45,50.43,50.45,36000.0,27.5957,27.6012,27.5903,27.6012,36000.0
2013-06-26 12:15:00,50.44,50.5,50.44,50.49,36400.0,27.5957,27.6286,27.5957,27.6231,36400.0
2013-06-26 12:20:00,50.48,50.51,50.46,50.46,49900.0,27.6176,27.634,27.6067,27.6067,49900.0
2013-06-26 12:25:00,50.47,50.48,50.46,50.46,34700.0,27.6121,27.6176,27.6067,27.6067,34700.0
2013-06-26 12:30:00,50.46,50.47,50.43,50.44,277500.0,27.6067,27.6121,27.5903,27.5957,277500.0
2013-06-26 12:35:00,50.45,50.52,50.44,50.52,66700.0,27.6012,27.6395,27.5957,27.6395,66700.0
2013-06-26 12:40:00,50.52,50.57,50.51,50.55,38500.0,27.6395,27.6669,27.634,27.6559,38500.0
2013-06-26 12:45:00,50.55,50.56,50.53,50.53,27100.0,27.6559,27.6614,27.645,27.645,27100.0
2013-06-26 12:50:00,50.54,50.54,50.52,50.53,32400.0,27.6504,27.6504,27.6395,27.645,32400.0
2013-06-26 12:55:00,50.53,50.53,50.48,50.5,51800.0,27.645,27.645,27.6176,27.6286,51800.0
2013-06-26 13:00:00,50.5,50.56,50.49,50.51,50100.0,27.6286,27.6614,27.6231,27.634,50100.0
2013-06-26 13:05:00,50.5,50.53,50.49,50.53,37600.0,27.6286,27.645,27.6231,27.645,37600.0
2013-06-26 13:10:00,50.52,50.59,50.52,50.59,48300.0,27.6395,27.6778,27.6395,27.6778,48300.0
2013-06-26 13:15:00,50.59,50.65,50.58,50.63,54500.0,27.6778,27.7106,27.6723,27.6997,54500.0
2013-06-26 13:20:00,50.62,50.63,50.56,50.59,57600.0,27.6942,27.6997,27.6614,27.6778,57600.0
2013-06-26 13:25:00,50.59,50.65,50.58,50.64,50600.0,27.6778,27.7106,27.6723,27.7052,50600.0
2013-06-26 13:30:00,50.64,50.66,50.58,50.58,48100.0,27.7052,27.7161,27.6723,27.6723,48100.0
2013-06-26 13:35:00,50.59,50.61,50.58,50.6,39000.0,27.6778,27.6887,27.6723,27.6833,39000.0
2013-06-26 13:40:00,50.59,50.6,50.54,50.55,49400.0,27.6778,27.6833,27.6504,27.6559,49400.0
2013-06-26 13:45:00,50.54,50.59,50.54,50.58,64900.0,27.6504,27.6778,27.6504,27.6723,64900.0
2013-06-26 13:50:00,50.57,50.58,50.54,50.57,46000.0,27.6669,27.6723,27.6504,27.6669,46000.0
2013-06-26 13:55:00,50.57,50.57,50.54,50.54,24700.0,27.6669,27.6669,27.6504,27.6504,24700.0
2013-06-26 14:00:00,50.54,50.57,50.52,50.55,56000.0,27.6504,27.6669,27.6395,27.6559,56000.0
2013-06-26 14:05:00,50.55,50.56,50.5,50.54,55600.0,27.6559,27.6614,27.6286,27.6504,55600.0
2013-06-26 14:10:00,50.54,50.55,50.5,50.51,82500.0,27.6504,27.6559,27.6286,27.634,82500.0
2013-06-26 14:15:00,50.5,50.55,50.5,50.54,64000.0,27.6286,27.6559,27.6286,27.6504,64000.0
2013-06-26 14:20:00,50.54,50.58,50.54,50.56,52800.0,27.6504,27.6723,27.6504,27.6614,52800.0
2013-06-26 14:25:00,50.56,50.62,50.56,50.6,62700.0,27.6614,27.6942,27.6614,27.6833,62700.0
2013-06-26 14:30:00,50.59,50.6,50.5,50.51,81600.0,27.6778,27.6833,27.6286,27.634,81600.0
2013-06-26 14:35:00,50.52,50.53,50.49,50.5,54700.0,27.6395,27.645,27.6231,27.6286,54700.0
2013-06-26 14:40:00,50.49,50.55,50.49,50.54,76400.0,27.6231,27.6559,27.6231,27.6504,76400.0
2013-06-26 14:45:00,50.54,50.54,50.5,50.52,79400.0,27.6504,27.6504,27.6286,27.6395,79400.0
2013-06-26 14:50:00,50.52,50.53,50.51,50.53,45100.0,27.6395,27.645,27.634,27.645,45100.0
2013-06-26 14:55:00,50.53,50.56,50.51,50.52,95700.0,27.645,27.6614,27.634,27.6395,95700.0
2013-06-26 15:00:00,50.53,50.64,50.53,50.58,124300.0,27.645,27.7052,27.645,27.6723,124300.0
2013-06-26 15:05:00,50.57,50.63,50.57,50.59,197100.0,27.6669,27.6997,27.6669,27.6778,197100.0
2013-06-26 15:10:00,50.59,50.6,50.56,50.58,76300.0,27.6778,27.6833,27.6614,27.6723,76300.0
2013-06-26 15:15:00,50.59,50.61,50.58,50.59,66000.0,27.6778,27.6887,27.6723,27.6778,66000.0
2013-06-26 15:20:00,50.6,50.62,50.58,50.62,113100.0,27.6833,27.6942,27.6723,27.6942,113100.0
2013-06-26 15:25:00,50.62,50.62,50.58,50.61,107400.0,27.6942,27.6942,27.6723,27.6887,107400.0
2013-06-26 15:30:00,50.6,50.63,50.6,50.63,114700.0,27.6833,27.6997,27.6833,27.6997,114700.0
2013-06-26 15:35:00,50.63,50.65,50.6,50.62,159000.0,27.6997,27.7106,27.6833,27.6942,159000.0
2013-06-26 15:40:00,50.63,50.66,50.61,50.61,202500.0,27.6997,27.7161,27.6887,27.6887,202500.0
2013-06-26 15:45:00,50.61,50.65,50.61,50.64,187700.0,27.6887,27.7106,27.6887,27.7052,187700.0
2013-06-26 15:50:00,50.64,50.68,50.63,50.68,282300.0,27.7052,27.727,27.6997,27.727,282300.0
2013-06-26 15:55:00,50.68,50.73,50.65,50.67,637500.0,27.727,27.7544,27.7106,27.7216,637500.0
2013-06-27 09:30:00,50.96,51.16,50.93,51.1,443700.0,27.8802,27.9896,27.8638,27.9568,443700.0
2013-06-27 09:35:00,51.11,51.25,51.1,51.25,188700.0,27.9623,28.0389,27.9568,28.0389,188700.0
2013-06-27 09:40:00,51.25,51.32,51.15,51.32,184800.0,28.0389,28.0772,27.9842,28.0772,184800.0
2013-06-27 09:45:00,51.32,51.48,51.31,51.46,214100.0,28.0772,28.1647,28.0717,28.1538,214100.0
2013-06-27 09:50:00,51.46,51.5,51.42,51.48,153800.0,28.1538,28.1757,28.1319,28.1647,153800.0
2013-06-27 09:55:00,51.48,51.48,51.4,51.41,111800.0,28.1647,28.1647,28.1209,28.1264,111800.0
2013-06-27 10:00:00,51.41,51.43,51.32,51.34,160500.0,28.1264,28.1374,28.0772,28.0881,160500.0
2013-06-27 10:05:00,51.34,51.35,51.3,51.3,93900.0,28.0881,28.0936,28.0662,28.0662,93900.0
2013-06-27 10:10:00,51.31,51.35,51.26,51.27,95600.0,28.0717,28.0936,28.0444,28.0498,95600.0
2013-06-27 10:15:00,51.28,51.35,51.26,51.33,111500.0,28.0553,28.0936,28.0444,28.0827,111500.0
2013-06-27 10:20:00,51.34,51.39,51.32,51.34,85500.0,28.0881,28.1155,28.0772,28.0881,85500.0
2013-06-27 10:25:00,51.34,51.38,51.29,51.32,124300.0,28.0881,28.11,28.0608,28.0772,124300.0
2013-06-27 10:30:00,51.32,51.42,51.32,51.41,202300.0,28.0772,28.1319,28.0772,28.1264,202300.0
2013-06-27 10:35:00,51.41,51.48,51.4,51.47,144500.0,28.1264,28.1647,28.1209,28.1592,144500.0
2013-06-27 10:40:00,51.46,51.5,51.4,51.41,119700.0,28.1538,28.1757,28.1209,28.1264,119700.0
2013-06-27 10:45:00,51.41,51.41,51.28,51.29,133600.0,28.1264,28.1264,28.0553,28.0608,133600.0
2013-06-27 10:50:00,51.29,51.34,51.28,51.31,136700.0,28.0608,28.0881,28.0553,28.0717,136700.0
2013-06-27 10:55:00,51.32,51.38,51.31,51.38,180100.0,28.0772,28.11,28.0717,28.11,180100.0
2013-06-27 11:00:00,51.38,51.39,51.31,51.39,128900.0,28.11,28.1155,28.0717,28.1155,128900.0
2013-06-27 11:05:00,51.38,51.4,51.3,51.3,92800.0,28.11,28.1209,28.0662,28.0662,92800.0
2013-06-27 11:10:00,51.3,51.3,51.2,51.22,133500.0,28.0662,28.0662,28.0115,28.0225,133500.0
2013-06-27 11:15:00,51.22,51.26,51.21,51.25,64200.0,28.0225,28.0444,28.017,28.0389,64200.0
2013-06-27 11:20:00,51.24,51.25,51.19,51.21,115500.0,28.0334,28.0389,28.0061,28.017,115500.0
2013-06-27 11:25:00,51.2,51.25,51.19,51.21,100900.0,28.0115,28.0389,28.0061,28.017,100900.0
2013-06-27 11:30:00,51.21,51.23,51.18,51.2,54200.0,28.017,28.0279,28.0006,28.0115,54200.0
2013-06-27 11:35:00,51.21,51.25,51.2,51.25,46800.0,28.017,28.0389,28.0115,28.0389,46800.0
2013-06-27 11:40:00,51.25,51.3,51.24,51.24,112600.0,28.0389,28.0662,28.0334,28.0334,112600.0
2013-06-27 11:45:00,51.24,51.28,51.22,51.24,71400.0,28.0334,28.0553,28.0225,28.0334,71400.0
2013-06-27 11:50:00,51.23,51.3,51.23,51.29,49900.0,28.0279,28.0662,28.0279,28.0608,49900.0
2013-06-27 11:55:00,51.29,51.33,51.28,51.29,52400.0,28.0608,28.0827,28.0553,28.0608,52400.0
2013-06-27 12:00:00,51.29,51.3,51.2,51.21,46100.0,28.0608,28.0662,28.0115,28.017,46100.0
2013-06-27 12:05:00,51.21,51.23,51.09,51.13,99800.0,28.017,28.0279,27.9513,27.9732,99800.0
2013-06-27 12:10:00,51.12,51.18,51.1,51.13,72600.0,27.9678,28.0006,27.9568,27.9732,72600.0
2013-06-27 12:15:00,51.12,51.14,51.07,51.08,55400.0,27.9678,27.9787,27.9404,27.9459,55400.0
2013-06-27 12:20:00,51.08,51.1,51.02,51.03,106300.0,27.9459,27.9568,27.9131,27.9185,106300.0
2013-06-27 12:25:00,51.03,51.04,50.98,50.98,61800.0,27.9185,27.924,27.8912,27.8912,61800.0
2013-06-27 12:30:00,50.98,51.06,50.97,51.05,69500.0,27.8912,27.9349,27.8857,27.9295,69500.0
2013-06-27 12:35:00,51.06,51.07,51.04,51.07,34800.0,27.9349,27.9404,27.924,27.9404,34800.0
2013-06-27 12:40:00,51.06,51.16,51.06,51.13,68700.0,27.9349,27.9896,27.9349,27.9732,68700.0
2013-06-27 12:45:00,51.11,51.13,51.09,51.13,34700.0,27.9623,27.9732,27.9513,27.9732,34700.0
2013-06-27 12:50:00,51.13,51.14,51.05,51.08,43600.0,27.9732,27.9787,27.9295,27.9459,43600.0
2013-06-27 12:55:00,51.09,51.15,51.07,51.11,37400.0,27.9513,27.9842,27.9404,27.9623,37400.0
2013-06-27 13:00:00,51.11,51.25,51.1,51.25,99100.0,27.9623,28.0389,27.9568,28.0389,99100.0
2013-06-27 13:05:00,51.24,51.25,51.16,51.18,45400.0,28.0334,28.0389,27.9896,28.0006,45400.0
2013-06-27 13:10:00,51.18,51.23,51.16,51.16,43500.0,28.0006,28.0279,27.9896,27.9896,43500.0
2013-06-27 13:15:00,51.17,51.2,51.16,51.19,32000.0,27.9951,28.0115,27.9896,28.0061,32000.0
2013-06-27 13:20:00,51.19,51.2,51.13,51.16,37700.0,28.0061,28.0115,27.9732,27.9896,37700.0
2013-06-27 13:25:00,51.15,51.23,51.15,51.17,39600.0,27.9842,28.0279,27.9842,27.9951,39600.0
2013-06-27 13:30:00,51.18,51.23,51.18,51.22,36100.0,28.0006,28.0279,28.0006,28.0225,36100.0
2013-06-27 13:35:00,51.23,51.23,51.15,51.17,51700.0,28.0279,28.0279,27.9842,27.9951,51700.0
2013-06-27 13:40:00,51.16,51.17,51.08,51.09,52500.0,27.9896,27.9951,27.9459,27.9513,52500.0
2013-06-27 13:45:00,51.09,51.16,51.08,51.16,77300.0,27.9513,27.9896,27.9459,27.9896,77300.0
2013-06-27 13:50:00,51.15,51.17,51.15,51.16,40500.0,27.9842,27.9951,27.9842,27.9896,40500.0
2013-06-27 13:55:00,51.16,51.16,51.03,51.03,40400.0,27.9896,27.9896,27.9185,27.9185,40400.0
2013-06-27 14:00:00,51.03,51.05,51.0,51.0,92100.0,27.9185,27.9295,27.9021,27.9021,92100.0
2013-06-27 14:05:00,51.01,51.02,50.97,51.0,74600.0,27.9076,27.9131,27.8857,27.9021,74600.0
2013-06-27 14:10:00,51.0,51.01,50.96,50.97,61400.0,27.9021,27.9076,27.8802,27.8857,61400.0
2013-06-27 14:15:00,50.98,50.99,50.97,50.98,27300.0,27.8912,27.8966,27.8857,27.8912,27300.0
2013-06-27 14:20:00,50.98,51.03,50.97,50.98,92300.0,27.8912,27.9185,27.8857,27.8912,92300.0
2013-06-27 14:25:00,50.98,51.07,50.98,51.05,45400.0,27.8912,27.9404,27.8912,27.9295,45400.0
2013-06-27 14:30:00,51.06,51.12,51.05,51.07,64300.0,27.9349,27.9678,27.9295,27.9404,64300.0
2013-06-27 14:35:00,51.07,51.08,51.03,51.05,51500.0,27.9404,27.9459,27.9185,27.9295,51500.0
2013-06-27 14:40:00,51.04,51.09,51.04,51.05,45900.0,27.924,27.9513,27.924,27.9295,45900.0
2013-06-27 14:45:00,51.05,51.09,51.02,51.08,44200.0,27.9295,27.9513,27.9131,27.9459,44200.0
2013-06-27 14:50:00,51.07,51.1,51.05,51.05,44300.0,27.9404,27.9568,27.9295,27.9295,44300.0
2013-06-27 14:55:00,51.05,51.06,51.02,51.04,47400.0,27.9295,27.9349,27.9131,27.924,47400.0
2013-06-27 15:00:00,51.04,51.07,51.04,51.07,46900.0,27.924,27.9404,27.924,27.9404,46900.0
2013-06-27 15:05:00,51.06,51.09,51.04,51.07,64600.0,27.9349,27.9513,27.924,27.9404,64600.0
2013-06-27 15:10:00,51.08,51.12,51.06,51.09,69500.0,27.9459,27.9678,27.9349,27.9513,69500.0
2013-06-27 15:15:00,51.09,51.11,51.07,51.07,52900.0,27.9513,27.9623,27.9404,27.9404,52900.0
2013-06-27 15:20:00,51.07,51.1,51.05,51.1,59000.0,27.9404,27.9568,27.9295,27.9568,59000.0
2013-06-27 15:25:00,51.09,51.13,51.09,51.11,54100.0,27.9513,27.9732,27.9513,27.9623,54100.0
2013-06-27 15:30:00,51.11,51.15,51.08,51.11,116100.0,27.9623,27.9842,27.9459,27.9623,116100.0
2013-06-27 15:35:00,51.1,51.12,51.08,51.08,91500.0,27.9568,27.9678,27.9459,27.9459,91500.0
2013-06-27 15:40:00,51.09,51.11,51.05,51.05,98100.0,27.9513,27.9623,27.9295,27.9295,98100.0
2013-06-27 15:45:00,51.05,51.1,51.03,51.06,174900.0,27.9295,27.9568,27.9185,27.9349,174900.0
2013-06-27 15:50:00,51.05,51.12,51.03,51.1,177200.0,27.9295,27.9678,27.9185,27.9568,177200.0
2013-06-27 15:55:00,51.11,51.11,51.0,51.01,397400.0,27.9623,27.9623,27.9021,27.9076,397400.0
2013-06-28 09:30:00,50.93,51.11,50.93,51.02,241000.0,27.8638,27.9623,27.8638,27.9131,241000.0
2013-06-28 09:35:00,51.02,51.17,50.98,51.09,134100.0,27.9131,27.9951,27.8912,27.9513,134100.0
2013-06-28 09:40:00,51.1,51.23,51.1,51.21,144700.0,27.9568,28.0279,27.9568,28.017,144700.0
2013-06-28 09:45:00,51.21,51.22,51.06,51.14,112800.0,28.017,28.0225,27.9349,27.9787,112800.0
2013-06-28 09:50:00,51.14,51.18,51.08,51.12,111200.0,27.9787,28.0006,27.9459,27.9678,111200.0
2013-06-28 09:55:00,51.11,51.13,50.94,50.96,123000.0,27.9623,27.9732,27.8693,27.8802,123000.0
2013-06-28 10:00:00,50.96,50.98,50.88,50.94,131900.0,27.8802,27.8912,27.8365,27.8693,131900.0
2013-06-28 10:05:00,50.93,50.95,50.84,50.92,140300.0,27.8638,27.8748,27.8146,27.8583,140300.0
2013-06-28 10:10:00,50.92,50.92,50.81,50.81,104300.0,27.8583,27.8583,27.7982,27.7982,104300.0
2013-06-28 10:15:00,50.81,50.84,50.73,50.74,226700.0,27.7982,27.8146,27.7544,27.7599,226700.0
2013-06-28 10:20:00,50.73,50.79,50.71,50.74,104200.0,27.7544,27.7872,27.7435,27.7599,104200.0
2013-06-28 10:25:00,50.75,50.78,50.71,50.78,104200.0,27.7653,27.7817,27.7435,27.7817,104200.0
2013-06-28 10:30:00,50.78,50.86,50.78,50.85,99900.0,27.7817,27.8255,27.7817,27.82,99900.0
2013-06-28 10:35:00,50.85,50.9,50.84,50.87,72500.0,27.82,27.8474,27.8146,27.831,72500.0
2013-06-28 10:40:00,50.87,50.89,50.81,50.89,69600.0,27.831,27.8419,27.7982,27.8419,69600.0
2013-06-28 10:45:00,50.89,50.89,50.77,50.78,75700.0,27.8419,27.8419,27.7763,27.7817,75700.0
2013-06-28 10:50:00,50.79,50.85,50.79,50.84,48400.0,27.7872,27.82,27.7872,27.8146,48400.0
2013-06-28 10:55:00,50.84,50.94,50.84,50.89,58700.0,27.8146,27.8693,27.8146,27.8419,58700.0
2013-06-28 11:00:00,50.88,50.95,50.85,50.93,83000.0,27.8365,27.8748,27.82,27.8638,83000.0
2013-06-28 11:05:00,50.93,50.97,50.91,50.94,151500.0,27.8638,27.8857,27.8529,27.8693,151500.0
2013-06-28 11:10:00,50.94,51.0,50.94,50.96,55800.0,27.8693,27.9021,27.8693,27.8802,55800.0
2013-06-28 11:15:00,50.96,51.0,50.95,50.95,136000.0,27.8802,27.9021,27.8748,27.8748,136000.0
2013-06-28 11:20:00,50.96,50.96,50.93,50.93,52600.0,27.8802,27.8802,27.8638,27.8638,52600.0
2013-06-28 11:25:00,50.92,50.93,50.82,50.82,64000.0,27.8583,27.8638,27.8036,27.8036,64000.0
2013-06-28 11:30:00,50.82,50.94,50.81,50.89,80900.0,27.8036,27.8693,27.7982,27.8419,80900.0
2013-06-28 11:35:00,50.88,50.91,50.86,50.9,47700.0,27.8365,27.8529,27.8255,27.8474,47700.0
2013-06-28 11:40:00,50.9,50.9,50.83,50.89,41800.0,27.8474,27.8474,27.8091,27.8419,41800.0
2013-06-28 11:45:00,50.88,51.0,50.87,51.0,67600.0,27.8365,27.9021,27.831,27.9021,67600.0
2013-06-28 11:50:00,50.98,50.98,50.86,50.88,191900.0,27.8912,27.8912,27.8255,27.8365,191900.0
2013-06-28 11:55:00,50.88,50.91,50.86,50.87,79800.0,27.8365,27.8529,27.8255,27.831,79800.0
2013-06-28 12:00:00,50.87,50.88,50.77,50.78,90000.0,27.831,27.8365,27.7763,27.7817,90000.0
2013-06-28 12:05:00,50.78,50.79,50.68,50.7,88200.0,27.7817,27.7872,27.727,27.738,88200.0
2013-06-28 12:10:00,50.69,50.75,50.66,50.75,74400.0,27.7325,27.7653,27.7161,27.7653,74400.0
2013-06-28 12:15:00,50.74,50.78,50.72,50.72,48500.0,27.7599,27.7817,27.7489,27.7489,48500.0
2013-06-28 12:20:00,50.71,50.72,50.65,50.67,58400.0,27.7435,27.7489,27.7106,27.7216,58400.0
2013-06-28 12:25:00,50.66,50.7,50.65,50.69,48400.0,27.7161,27.738,27.7106,27.7325,48400.0
2013-06-28 12:30:00,50.7,50.71,50.66,50.67,41200.0,27.738,27.7435,27.7161,27.7216,41200.0
2013-06-28 12:35:00,50.68,50.73,50.68,50.72,66600.0,27.727,27.7544,27.727,27.7489,66600.0
2013-06-28 12:40:00,50.72,50.8,50.72,50.79,35900.0,27.7489,27.7927,27.7489,27.7872,35900.0
2013-06-28 12:45:00,50.79,50.82,50.76,50.81,41200.0,27.7872,27.8036,27.7708,27.7982,41200.0
2013-06-28 12:50:00,50.81,50.83,50.78,50.81,47100.0,27.7982,27.8091,27.7817,27.7982,47100.0
2013-06-28 12:55:00,50.8,50.82,50.75,50.75,27500.0,27.7927,27.8036,27.7653,27.7653,27500.0
2013-06-28 13:00:00,50.75,50.75,50.7,50.71,25700.0,27.7653,27.7653,27.738,27.7435,25700.0
2013-06-28 13:05:00,50.71,50.76,50.7,50.76,67600.0,27.7435,27.7708,27.738,27.7708,67600.0
2013-06-28 13:10:00,50.76,50.82,50.75,50.79,42400.0,27.7708,27.8036,27.7653,27.7872,42400.0
2013-06-28 13:15:00,50.79,50.82,50.78,50.81,82200.0,27.7872,27.8036,27.7817,27.7982,82200.0
2013-06-28 13:20:00,50.81,50.82,50.77,50.79,40700.0,27.7982,27.8036,27.7763,27.7872,40700.0
2013-06-28 13:25:00,50.8,50.8,50.76,50.78,43000.0,27.7927,27.7927,27.7708,27.7817,43000.0
2013-06-28 13:30:00,50.78,50.8,50.78,50.79,26300.0,27.7817,27.7927,27.7817,27.7872,26300.0
2013-06-28 13:35:00,50.79,50.8,50.75,50.75,32400.0,27.7872,27.7927,27.7653,27.7653,32400.0
2013-06-28 13:40:00,50.75,50.75,50.72,50.75,29400.0,27.7653,27.7653,27.7489,27.7653,29400.0
2013-06-28 13:45:00,50.75,50.78,50.75,50.78,24100.0,27.7653,27.7817,27.7653,27.7817,24100.0
2013-06-28 13:50:00,50.78,50.79,50.75,50.78,88800.0,27.7817,27.7872,27.7653,27.7817,88800.0
2013-06-28 13:55:00,50.78,50.79,50.76,50.77,61000.0,27.7817,27.7872,27.7708,27.7763,61000.0
2013-06-28 14:00:00,50.77,50.8,50.76,50.8,52600.0,27.7763,27.7927,27.7708,27.7927,52600.0
2013-06-28 14:05:00,50.79,50.82,50.79,50.81,50200.0,27.7872,27.8036,27.7872,27.7982,50200.0
2013-06-28 14:10:00,50.81,50.83,50.8,50.8,85500.0,27.7982,27.8091,27.7927,27.7927,85500.0
2013-06-28 14:15:00,50.81,50.81,50.74,50.74,31900.0,27.7982,27.7982,27.7599,27.7599,31900.0
2013-06-28 14:20:00,50.74,50.76,50.71,50.71,74300.0,27.7599,27.7708,27.7435,27.7435,74300.0
2013-06-28 14:25:00,50.72,50.77,50.72,50.75,38900.0,27.7489,27.7763,27.7489,27.7653,38900.0
2013-06-28 14:30:00,50.76,50.8,50.76,50.78,53200.0,27.7708,27.7927,27.7708,27.7817,53200.0
2013-06-28 14:35:00,50.77,50.78,50.75,50.76,41100.0,27.7763,27.7817,27.7653,27.7708,41100.0
2013-06-28 14:40:00,50.77,50.78,50.69,50.69,78300.0,27.7763,27.7817,27.7325,27.7325,78300.0
2013-06-28 14:45:00,50.68,50.7,50.66,50.68,94800.0,27.727,27.738,27.7161,27.727,94800.0
2013-06-28 14:50:00,50.69,50.71,50.68,50.71,81600.0,27.7325,27.7435,27.727,27.7435,81600.0
2013-06-28 14:55:00,50.71,50.71,50.61,50.63,146000.0,27.7435,27.7435,27.6887,27.6997,146000.0
2013-06-28 15:00:00,50.63,50.63,50.54,50.54,115400.0,27.6997,27.6997,27.6504,27.6504,115400.0
2013-06-28 15:05:00,50.55,50.59,50.53,50.57,138400.0,27.6559,27.6778,27.645,27.6669,138400.0
2013-06-28 15:10:00,50.57,50.58,50.5,50.51,133700.0,27.6669,27.6723,27.6286,27.634,133700.0
2013-06-28 15:15:00,50.52,50.57,50.5,50.57,107300.0,27.6395,27.6669,27.6286,27.6669,107300.0
2013-06-28 15:20:00,50.56,50.62,50.54,50.55,87200.0,27.6614,27.6942,27.6504,27.6559,87200.0
2013-06-28 15:25:00,50.56,50.61,50.55,50.59,97900.0,27.6614,27.6887,27.6559,27.6778,97900.0
2013-06-28 15:30:00,50.6,50.71,50.6,50.7,192900.0,27.6833,27.7435,27.6833,27.738,192900.0
2013-06-28 15:35:00,50.7,50.7,50.62,50.63,136500.0,27.738,27.738,27.6942,27.6997,136500.0
2013-06-28 15:40:00,50.63,50.7,50.62,50.68,162300.0,27.6997,27.738,27.6942,27.727,162300.0
2013-06-28 15:45:00,50.68,50.69,50.59,50.6,206900.0,27.727,27.7325,27.6778,27.6833,206900.0
2013-06-28 15:50:00,50.59,50.62,50.56,50.56,281700.0,27.6778,27.6942,27.6614,27.6614,281700.0
2013-06-28 15:55:00,50.55,50.56,50.34,50.34,1153600.0,27.6559,27.6614,27.541,27.541,1153600.0
2013-07-01 09:30:00,50.17,50.55,50.17,50.49,450700.0,27.448,27.6559,27.448,27.6231,450700.0
2013-07-01 09:35:00,50.51,50.54,50.3,50.33,128400.0,27.634,27.6504,27.5191,27.5356,128400.0
2013-07-01 09:40:00,50.32,50.48,50.32,50.38,97600.0,27.5301,27.6176,27.5301,27.5629,97600.0
2013-07-01 09:45:00,50.38,50.39,50.25,50.36,166700.0,27.5629,27.5684,27.4918,27.552,166700.0
2013-07-01 09:50:00,50.37,50.38,50.28,50.36,130000.0,27.5574,27.5629,27.5082,27.552,130000.0
2013-07-01 09:55:00,50.35,50.48,50.33,50.41,127600.0,27.5465,27.6176,27.5356,27.5793,127600.0
2013-07-01 10:00:00,50.43,50.62,50.41,50.59,123300.0,27.5903,27.6942,27.5793,27.6778,123300.0
2013-07-01 10:05:00,50.6,50.65,50.48,50.49,82100.0,27.6833,27.7106,27.6176,27.6231,82100.0
2013-07-01 10:10:00,50.5,50.51,50.46,50.5,94800.0,27.6286,27.634,27.6067,27.6286,94800.0
2013-07-01 10:15:00,50.5,50.54,50.46,50.46,112300.0,27.6286,27.6504,27.6067,27.6067,112300.0
2013-07-01 10:20:00,50.46,50.51,50.42,50.43,137600.0,27.6067,27.634,27.5848,27.5903,137600.0
2013-07-01 10:25:00,50.43,50.47,50.38,50.41,72600.0,27.5903,27.6121,27.5629,27.5793,72600.0
2013-07-01 10:30:00,50.41,50.52,50.41,50.51,57900.0,27.5793,27.6395,27.5793,27.634,57900.0
2013-07-01 10:35:00,50.52,50.52,50.41,50.46,91500.0,27.6395,27.6395,27.5793,27.6067,91500.0
2013-07-01 10:40:00,50.46,50.53,50.44,50.51,204000.0,27.6067,27.645,27.5957,27.634,204000.0
2013-07-01 10:45:00,50.5,50.52,50.47,50.49,56000.0,27.6286,27.6395,27.6121,27.6231,56000.0
2013-07-01 10:50:00,50.49,50.5,50.44,50.46,63400.0,27.6231,27.6286,27.5957,27.6067,63400.0
2013-07-01 10:55:00,50.45,50.45,50.32,50.32,109700.0,27.6012,27.6012,27.5301,27.5301,109700.0
2013-07-01 11:00:00,50.32,50.36,50.3,50.33,99000.0,27.5301,27.552,27.5191,27.5356,99000.0
2013-07-01 11:05:00,50.33,50.37,50.3,50.3,125600.0,27.5356,27.5574,27.5191,27.5191,125600.0
2013-07-01 11:10:00,50.31,50.31,50.25,50.25,118800.0,27.5246,27.5246,27.4918,27.4918,118800.0
2013-07-01 11:15:00,50.25,50.25,50.2,50.23,118300.0,27.4918,27.4918,27.4644,27.4808,118300.0
2013-07-01 11:20:00,50.23,50.25,50.18,50.25,129000.0,27.4808,27.4918,27.4535,27.4918,129000.0
2013-07-01 11:25:00,50.25,50.26,50.2,50.2,76500.0,27.4918,27.4973,27.4644,27.4644,76500.0
2013-07-01 11:30:00,50.2,50.3,50.2,50.29,70700.0,27.4644,27.5191,27.4644,27.5137,70700.0
2013-07-01 11:35:00,50.3,50.37,50.29,50.35,138900.0,27.5191,27.5574,27.5137,27.5465,138900.0
2013-07-01 11:40:00,50.36,50.37,50.33,50.33,61300.0,27.552,27.5574,27.5356,27.5356,61300.0
2013-07-01 11:45:00,50.33,50.34,50.24,50.25,77000.0,27.5356,27.541,27.4863,27.4918,77000.0
2013-07-01 11:50:00,50.24,50.27,50.19,50.27,243100.0,27.4863,27.5027,27.459,27.5027,243100.0
2013-07-01 11:55:00,50.27,50.36,50.26,50.36,70100.0,27.5027,27.552,27.4973,27.552,70100.0
2013-07-01 12:00:00,50.36,50.4,50.34,50.38,97200.0,27.552,27.5738,27.541,27.5629,97200.0
2013-07-01 12:05:00,50.38,50.4,50.37,50.37,70000.0,27.5629,27.5738,27.5574,27.5574,70000.0
2013-07-01 12:10:00,50.36,50.39,50.34,50.39,62700.0,27.552,27.5684,27.541,27.5684,62700.0
2013-07-01 12:15:00,50.38,50.41,50.37,50.38,68800.0,27.5629,27.5793,27.5574,27.5629,68800.0
2013-07-01 12:20:00,50.38,50.38,50.32,50.33,70300.0,27.5629,27.5629,27.5301,27.5356,70300.0
2013-07-01 12:25:00,50.33,50.33,50.3,50.3,59000.0,27.5356,27.5356,27.5191,27.5191,59000.0
2013-07-01 12:30:00,50.3,50.37,50.29,50.35,80200.0,27.5191,27.5574,27.5137,27.5465,80200.0
2013-07-01 12:35:00,50.35,50.36,50.33,50.35,50000.0,27.5465,27.552,27.5356,27.5465,50000.0
2013-07-01 12:40:00,50.35,50.38,50.34,50.37,50700.0,27.5465,27.5629,27.541,27.5574,50700.0
2013-07-01 12:45:00,50.37,50.4,50.34,50.39,52500.0,27.5574,27.5738,27.541,27.5684,52500.0
2013-07-01 12:50:00,50.39,50.43,50.38,50.4,46600.0,27.5684,27.5903,27.5629,27.5738,46600.0
2013-07-01 12:55:00,50.39,50.4,50.36,50.37,54000.0,27.5684,27.5738,27.552,27.5574,54000.0
2013-07-01 13:00:00,50.37,50.38,50.34,50.38,45200.0,27.5574,27.5629,27.541,27.5629,45200.0
2013-07-01 13:05:00,50.37,50.39,50.36,50.37,54300.0,27.5574,27.5684,27.552,27.5574,54300.0
2013-07-01 13:10:00,50.36,50.41,50.35,50.41,61900.0,27.552,27.5793,27.5465,27.5793,61900.0
2013-07-01 13:15:00,50.41,50.49,50.39,50.48,87600.0,27.5793,27.6231,27.5684,27.6176,87600.0
2013-07-01 13:20:00,50.49,50.5,50.45,50.5,39700.0,27.6231,27.6286,27.6012,27.6286,39700.0
2013-07-01 13:25:00,50.49,50.52,50.49,50.51,88300.0,27.6231,27.6395,27.6231,27.634,88300.0
2013-07-01 13:30:00,50.5,50.51,50.48,50.49,53000.0,27.6286,27.634,27.6176,27.6231,53000.0
2013-07-01 13:35:00,50.48,50.49,50.46,50.48,50300.0,27.6176,27.6231,27.6067,27.6176,50300.0
2013-07-01 13:40:00,50.48,50.52,50.46,50.46,85000.0,27.6176,27.6395,27.6067,27.6067,85000.0
2013-07-01 13:45:00,50.46,50.48,50.44,50.44,64200.0,27.6067,27.6176,27.5957,27.5957,64200.0
2013-07-01 13:50:00,50.43,50.44,50.4,50.44,61500.0,27.5903,27.5957,27.5738,27.5957,61500.0
2013-07-01 13:55:00,50.44,50.48,50.43,50.45,87800.0,27.5957,27.6176,27.5903,27.6012,87800.0
2013-07-01 14:00:00,50.45,50.51,50.45,50.51,61300.0,27.6012,27.634,27.6012,27.634,61300.0
2013-07-01 14:05:00,50.51,50.54,50.48,50.52,86100.0,27.634,27.6504,27.6176,27.6395,86100.0
2013-07-01 14:10:00,50.52,50.53,50.45,50.45,95800.0,27.6395,27.645,27.6012,27.6012,95800.0
2013-07-01 14:15:00,50.45,50.45,50.4,50.42,58200.0,27.6012,27.6012,27.5738,27.5848,58200.0
2013-07-01 14:20:00,50.42,50.43,50.35,50.35,71900.0,27.5848,27.5903,27.5465,27.5465,71900.0
2013-07-01 14:25:00,50.35,50.4,50.33,50.39,74900.0,27.5465,27.5738,27.5356,27.5684,74900.0
2013-07-01 14:30:00,50.38,50.39,50.28,50.29,132700.0,27.5629,27.5684,27.5082,27.5137,132700.0
2013-07-01 14:35:00,50.29,50.31,50.27,50.28,84100.0,27.5137,27.5246,27.5027,27.5082,84100.0
2013-07-01 14:40:00,50.27,50.33,50.24,50.33,92000.0,27.5027,27.5356,27.4863,27.5356,92000.0
2013-07-01 14:45:00,50.32,50.33,50.27,50.27,72200.0,27.5301,27.5356,27.5027,27.5027,72200.0
2013-07-01 14:50:00,50.28,50.34,50.26,50.33,87800.0,27.5082,27.541,27.4973,27.5356,87800.0
2013-07-01 14:55:00,50.33,50.34,50.29,50.3,64100.0,27.5356,27.541,27.5137,27.5191,64100.0
2013-07-01 15:00:00,50.3,50.35,50.29,50.35,66400.0,27.5191,27.5465,27.5137,27.5465,66400.0
2013-07-01 15:05:00,50.35,50.4,50.34,50.36,82200.0,27.5465,27.5738,27.541,27.552,82200.0
2013-07-01 15:10:00,50.35,50.36,50.27,50.28,129800.0,27.5465,27.552,27.5027,27.5082,129800.0
2013-07-01 15:15:00,50.28,50.28,50.22,50.22,91800.0,27.5082,27.5082,27.4754,27.4754,91800.0
2013-07-01 15:20:00,50.23,50.29,50.21,50.28,143500.0,27.4808,27.5137,27.4699,27.5082,143500.0
2013-07-01 15:25:00,50.28,50.33,50.28,50.33,133100.0,27.5082,27.5356,27.5082,27.5356,133100.0
2013-07-01 15:30:00,50.32,50.34,50.26,50.33,200700.0,27.5301,27.541,27.4973,27.5356,200700.0
2013-07-01 15:35:00,50.34,50.38,50.31,50.37,253400.0,27.541,27.5629,27.5246,27.5574,253400.0
2013-07-01 15:40:00,50.37,50.39,50.33,50.37,181100.0,27.5574,27.5684,27.5356,27.5574,181100.0
2013-07-01 15:45:00,50.36,50.37,50.32,50.34,161500.0,27.552,27.5574,27.5301,27.541,161500.0
2013-07-01 15:50:00,50.34,50.34,50.25,50.34,274800.0,27.541,27.541,27.4918,27.541,274800.0
2013-07-01 15:55:00,50.34,50.4,50.33,50.36,609800.0,27.541,27.5738,27.5356,27.552,609800.0
2013-07-02 09:30:00,50.36,50.52,50.19,50.51,233300.0,27.552,27.6395,27.459,27.634,233300.0
2013-07-02 09:35:00,50.49,50.49,50.35,50.39,69700.0,27.6231,27.6231,27.5465,27.5684,69700.0
2013-07-02 09:40:00,50.4,50.48,50.26,50.43,96600.0,27.5738,27.6176,27.4973,27.5903,96600.0
2013-07-02 09:45:00,50.4,50.63,50.4,50.62,126300.0,27.5738,27.6997,27.5738,27.6942,126300.0
2013-07-02 09:50:00,50.61,50.65,50.58,50.65,84800.0,27.6887,27.7106,27.6723,27.7106,84800.0
2013-07-02 09:55:00,50.65,50.74,50.65,50.74,92800.0,27.7106,27.7599,27.7106,27.7599,92800.0
2013-07-02 10:00:00,50.74,50.76,50.7,50.74,185700.0,27.7599,27.7708,27.738,27.7599,185700.0
2013-07-02 10:05:00,50.74,50.94,50.74,50.92,204800.0,27.7599,27.8693,27.7599,27.8583,204800.0
2013-07-02 10:10:00,50.91,50.96,50.86,50.91,190800.0,27.8529,27.8802,27.8255,27.8529,190800.0
2013-07-02 10:15:00,50.9,50.92,50.85,50.86,153100.0,27.8474,27.8583,27.82,27.8255,153100.0
2013-07-02 10:20:00,50.86,50.88,50.82,50.84,114300.0,27.8255,27.8365,27.8036,27.8146,114300.0
2013-07-02 10:25:00,50.83,50.93,50.83,50.91,113800.0,27.8091,27.8638,27.8091,27.8529,113800.0
2013-07-02 10:30:00,50.9,50.94,50.89,50.9,90400.0,27.8474,27.8693,27.8419,27.8474,90400.0
2013-07-02 10:35:00,50.91,50.98,50.9,50.97,81400.0,27.8529,27.8912,27.8474,27.8857,81400.0
2013-07-02 10:40:00,50.97,51.01,50.91,50.91,90500.0,27.8857,27.9076,27.8529,27.8529,90500.0
2013-07-02 10:45:00,50.91,50.98,50.91,50.98,75800.0,27.8529,27.8912,27.8529,27.8912,75800.0
2013-07-02 10:50:00,50.97,51.0,50.94,50.99,81700.0,27.8857,27.9021,27.8693,27.8966,81700.0
2013-07-02 10:55:00,50.98,51.01,50.97,51.0,103400.0,27.8912,27.9076,27.8857,27.9021,103400.0
2013-07-02 11:00:00,51.0,51.04,50.98,51.0,226700.0,27.9021,27.924,27.8912,27.9021,226700.0
2013-07-02 11:05:00,50.99,51.0,50.82,50.82,151700.0,27.8966,27.9021,27.8036,27.8036,151700.0
2013-07-02 11:10:00,50.82,50.87,50.81,50.86,122300.0,27.8036,27.831,27.7982,27.8255,122300.0
2013-07-02 11:15:00,50.86,50.98,50.86,50.98,121200.0,27.8255,27.8912,27.8255,27.8912,121200.0
2013-07-02 11:20:00,50.98,50.98,50.83,50.83,86000.0,27.8912,27.8912,27.8091,27.8091,86000.0
2013-07-02 11:25:00,50.82,50.89,50.78,50.89,80900.0,27.8036,27.8419,27.7817,27.8419,80900.0
2013-07-02 11:30:00,50.89,50.91,50.85,50.87,114500.0,27.8419,27.8529,27.82,27.831,114500.0
2013-07-02 11:35:00,50.88,50.91,50.84,50.84,67100.0,27.8365,27.8529,27.8146,27.8146,67100.0
2013-07-02 11:40:00,50.84,50.85,50.82,50.85,50900.0,27.8146,27.82,27.8036,27.82,50900.0
2013-07-02 11:45:00,50.85,50.94,50.83,50.91,58000.0,27.82,27.8693,27.8091,27.8529,58000.0
2013-07-02 11:50:00,50.9,50.96,50.9,50.96,46500.0,27.8474,27.8802,27.8474,27.8802,46500.0
2013-07-02 11:55:00,50.95,50.96,50.88,50.91,27400.0,27.8748,27.8802,27.8365,27.8529,27400.0
2013-07-02 12:00:00,50.9,50.93,50.9,50.93,24900.0,27.8474,27.8638,27.8474,27.8638,24900.0
2013-07-02 12:05:00,50.93,50.94,50.85,50.86,79000.0,27.8638,27.8693,27.82,27.8255,79000.0
2013-07-02 12:10:00,50.86,50.86,50.78,50.79,52200.0,27.8255,27.8255,27.7817,27.7872,52200.0
2013-07-02 12:15:00,50.79,50.82,50.77,50.8,35700.0,27.7872,27.8036,27.7763,27.7927,35700.0
2013-07-02 12:20:00,50.81,50.83,50.76,50.76,90000.0,27.7982,27.8091,27.7708,27.7708,90000.0
2013-07-02 12:25:00,50.76,50.83,50.74,50.8,51900.0,27.7708,27.8091,27.7599,27.7927,51900.0
2013-07-02 12:30:00,50.8,50.84,50.77,50.82,42700.0,27.7927,27.8146,27.7763,27.8036,42700.0
2013-07-02 12:35:00,50.83,50.83,50.78,50.79,27300.0,27.8091,27.8091,27.7817,27.7872,27300.0
2013-07-02 12:40:00,50.79,50.79,50.68,50.69,82900.0,27.7872,27.7872,27.727,27.7325,82900.0
2013-07-02 12:45:00,50.69,50.79,50.68,50.77,52900.0,27.7325,27.7872,27.727,27.7763,52900.0
2013-07-02 12:50:00,50.77,50.81,50.77,50.8,27600.0,27.7763,27.7982,27.7763,27.7927,27600.0
2013-07-02 12:55:00,50.8,50.88,50.8,50.86,63600.0,27.7927,27.8365,27.7927,27.8255,63600.0
2013-07-02 13:00:00,50.86,50.87,50.74,50.75,63800.0,27.8255,27.831,27.7599,27.7653,63800.0
2013-07-02 13:05:00,50.74,50.79,50.74,50.78,46100.0,27.7599,27.7872,27.7599,27.7817,46100.0
2013-07-02 13:10:00,50.77,50.78,50.69,50.71,40600.0,27.7763,27.7817,27.7325,27.7435,40600.0
2013-07-02 13:15:00,50.7,50.74,50.69,50.74,30300.0,27.738,27.7599,27.7325,27.7599,30300.0
2013-07-02 13:20:00,50.73,50.73,50.69,50.69,34000.0,27.7544,27.7544,27.7325,27.7325,34000.0
2013-07-02 13:25:00,50.7,50.73,50.67,50.67,51600.0,27.738,27.7544,27.7216,27.7216,51600.0
2013-07-02 13:30:00,50.67,50.69,50.66,50.67,27800.0,27.7216,27.7325,27.7161,27.7216,27800.0
2013-07-02 13:35:00,50.67,50.67,50.55,50.58,57500.0,27.7216,27.7216,27.6559,27.6723,57500.0
2013-07-02 13:40:00,50.58,50.61,50.55,50.6,80900.0,27.6723,27.6887,27.6559,27.6833,80900.0
2013-07-02 13:45:00,50.6,50.6,50.51,50.54,47100.0,27.6833,27.6833,27.634,27.6504,47100.0
2013-07-02 13:50:00,50.52,50.55,50.51,50.53,93000.0,27.6395,27.6559,27.634,27.645,93000.0
2013-07-02 13:55:00,50.53,50.6,50.53,50.59,53300.0,27.645,27.6833,27.645,27.6778,53300.0
2013-07-02 14:00:00,50.59,50.6,50.53,50.58,46200.0,27.6778,27.6833,27.645,27.6723,46200.0
2013-07-02 14:05:00,50.58,50.6,50.5,50.51,83400.0,27.6723,27.6833,27.6286,27.634,83400.0
2013-07-02 14:10:00,50.51,50.52,50.41,50.44,123500.0,27.634,27.6395,27.5793,27.5957,123500.0
2013-07-02 14:15:00,50.44,50.47,50.41,50.45,65000.0,27.5957,27.6121,27.5793,27.6012,65000.0
2013-07-02 14:20:00,50.45,50.46,50.41,50.41,35000.0,27.6012,27.6067,27.5793,27.5793,35000.0
2013-07-02 14:25:00,50.41,50.41,50.37,50.38,53800.0,27.5793,27.5793,27.5574,27.5629,53800.0
2013-07-02 14:30:00,50.39,50.49,50.38,50.48,48400.0,27.5684,27.6231,27.5629,27.6176,48400.0
2013-07-02 14:35:00,50.48,50.49,50.35,50.35,71600.0,27.6176,27.6231,27.5465,27.5465,71600.0
2013-07-02 14:40:00,50.36,50.4,50.33,50.4,64500.0,27.552,27.5738,27.5356,27.5738,64500.0
2013-07-02 14:45:00,50.4,50.41,50.34,50.4,65600.0,27.5738,27.5793,27.541,27.5738,65600.0
2013-07-02 14:50:00,50.4,50.5,50.39,50.48,80600.0,27.5738,27.6286,27.5684,27.6176,80600.0
2013-07-02 14:55:00,50.48,50.53,50.47,50.5,77500.0,27.6176,27.645,27.6121,27.6286,77500.0
2013-07-02 15:00:00,50.5,50.52,50.43,50.45,77100.0,27.6286,27.6395,27.5903,27.6012,77100.0
2013-07-02 15:05:00,50.45,50.51,50.42,50.45,44600.0,27.6012,27.634,27.5848,27.6012,44600.0
2013-07-02 15:10:00,50.45,50.5,50.43,50.46,42900.0,27.6012,27.6286,27.5903,27.6067,42900.0
2013-07-02 15:15:00,50.46,50.54,50.46,50.51,77900.0,27.6067,27.6504,27.6067,27.634,77900.0
2013-07-02 15:20:00,50.52,50.53,50.45,50.46,81300.0,27.6395,27.645,27.6012,27.6067,81300.0
2013-07-02 15:25:00,50.46,50.46,50.38,50.41,81200.0,27.6067,27.6067,27.5629,27.5793,81200.0
2013-07-02 15:30:00,50.41,50.43,50.34,50.39,123100.0,27.5793,27.5903,27.541,27.5684,123100.0
2013-07-02 15:35:00,50.4,50.5,50.4,50.5,85000.0,27.5738,27.6286,27.5738,27.6286,85000.0
2013-07-02 15:40:00,50.5,50.51,50.45,50.47,130100.0,27.6286,27.634,27.6012,27.6121,130100.0
2013-07-02 15:45:00,50.47,50.56,50.45,50.54,146400.0,27.6121,27.6614,27.6012,27.6504,146400.0
2013-07-02 15:50:00,50.53,50.57,50.53,50.54,141800.0,27.645,27.6669,27.645,27.6504,141800.0
2013-07-02 15:55:00,50.53,50.69,50.53,50.62,606900.0,27.645,27.7325,27.645,27.6942,606900.0
2013-07-03 09:30:00,50.56,50.59,50.45,50.52,218900.0,27.6614,27.6778,27.6012,27.6395,218900.0
2013-07-03 09:35:00,50.54,50.7,50.5,50.58,126800.0,27.6504,27.738,27.6286,27.6723,126800.0
2013-07-03 09:40:00,50.6,50.72,50.6,50.66,87700.0,27.6833,27.7489,27.6833,27.7161,87700.0
2013-07-03 09:45:00,50.67,50.77,50.66,50.77,152700.0,27.7216,27.7763,27.7161,27.7763,152700.0
2013-07-03 09:50:00,50.76,50.94,50.76,50.94,173300.0,27.7708,27.8693,27.7708,27.8693,173300.0
2013-07-03 09:55:00,50.94,50.98,50.86,50.96,174200.0,27.8693,27.8912,27.8255,27.8802,174200.0
2013-07-03 10:00:00,50.97,51.0,50.75,50.84,204500.0,27.8857,27.9021,27.7653,27.8146,204500.0
2013-07-03 10:05:00,50.83,50.84,50.76,50.76,82800.0,27.8091,27.8146,27.7708,27.7708,82800.0
2013-07-03 10:10:00,50.76,50.91,50.73,50.91,99600.0,27.7708,27.8529,27.7544,27.8529,99600.0
2013-07-03 10:15:00,50.91,50.98,50.88,50.93,120900.0,27.8529,27.8912,27.8365,27.8638,120900.0
2013-07-03 10:20:00,50.93,50.99,50.9,50.92,130600.0,27.8638,27.8966,27.8474,27.8583,130600.0
2013-07-03 10:25:00,50.93,50.99,50.9,50.97,96800.0,27.8638,27.8966,27.8474,27.8857,96800.0
2013-07-03 10:30:00,50.97,51.0,50.93,50.94,91600.0,27.8857,27.9021,27.8638,27.8693,91600.0
2013-07-03 10:35:00,50.95,50.95,50.85,50.87,113300.0,27.8748,27.8748,27.82,27.831,113300.0
2013-07-03 10:40:00,50.87,50.94,50.86,50.92,69600.0,27.831,27.8693,27.8255,27.8583,69600.0
2013-07-03 10:45:00,50.92,50.93,50.82,50.9,70400.0,27.8583,27.8638,27.8036,27.8474,70400.0
2013-07-03 10:50:00,50.9,50.94,50.89,50.9,43600.0,27.8474,27.8693,27.8419,27.8474,43600.0
2013-07-03 10:55:00,50.89,50.91,50.83,50.91,83100.0,27.8419,27.8529,27.8091,27.8529,83100.0
2013-07-03 11:00:00,50.91,51.04,50.89,51.01,239400.0,27.8529,27.924,27.8419,27.9076,239400.0
2013-07-03 11:05:00,51.01,51.06,50.97,51.06,191000.0,27.9076,27.9349,27.8857,27.9349,191000.0
2013-07-03 11:10:00,51.06,51.16,51.04,51.14,118700.0,27.9349,27.9896,27.924,27.9787,118700.0
2013-07-03 11:15:00,51.15,51.18,51.15,51.17,109800.0,27.9842,28.0006,27.9842,27.9951,109800.0
2013-07-03 11:20:00,51.18,51.19,51.09,51.1,123100.0,28.0006,28.0061,27.9513,27.9568,123100.0
2013-07-03 11:25:00,51.09,51.13,51.08,51.13,101600.0,27.9513,27.9732,27.9459,27.9732,101600.0
2013-07-03 11:30:00,51.13,51.19,51.12,51.13,167500.0,27.9732,28.0061,27.9678,27.9732,167500.0
2013-07-03 11:35:00,51.13,51.13,51.01,51.09,111800.0,27.9732,27.9732,27.9076,27.9513,111800.0
2013-07-03 11:40:00,51.09,51.17,51.08,51.17,198800.0,27.9513,27.9951,27.9459,27.9951,198800.0
2013-07-03 11:45:00,51.17,51.2,51.15,51.19,79300.0,27.9951,28.0115,27.9842,28.0061,79300.0
2013-07-03 11:50:00,51.18,51.25,51.18,51.25,90700.0,28.0006,28.0389,28.0006,28.0389,90700.0
2013-07-03 11:55:00,51.25,51.29,51.22,51.28,204600.0,28.0389,28.0608,28.0225,28.0553,204600.0
2013-07-03 12:00:00,51.28,51.3,51.24,51.29,92400.0,28.0553,28.0662,28.0334,28.0608,92400.0
2013-07-03 12:05:00,51.29,51.29,51.22,51.23,102100.0,28.0608,28.0608,28.0225,28.0279,102100.0
2013-07-03 12:10:00,51.23,51.24,51.17,51.2,134200.0,28.0279,28.0334,27.9951,28.0115,134200.0
2013-07-03 12:15:00,51.2,51.23,51.16,51.23,103000.0,28.0115,28.0279,27.9896,28.0279,103000.0
2013-07-03 12:20:00,51.22,51.27,51.2,51.24,121700.0,28.0225,28.0498,28.0115,28.0334,121700.0
2013-07-03 12:25:00,51.24,51.25,51.18,51.18,86300.0,28.0334,28.0389,28.0006,28.0006,86300.0
2013-07-03 12:30:00,51.19,51.19,51.11,51.11,72800.0,28.0061,28.0061,27.9623,27.9623,72800.0
2013-07-03 12:35:00,51.12,51.12,51.0,51.02,166800.0,27.9678,27.9678,27.9021,27.9131,166800.0
2013-07-03 12:40:00,51.01,51.05,50.97,51.01,168400.0,27.9076,27.9295,27.8857,27.9076,168400.0
2013-07-03 12:45:00,51.01,51.02,50.97,50.97,122000.0,27.9076,27.9131,27.8857,27.8857,122000.0
2013-07-03 12:50:00,50.97,51.02,50.97,51.0,198500.0,27.8857,27.9131,27.8857,27.9021,198500.0
2013-07-03 12:55:00,51.0,51.08,50.98,50.98,281800.0,27.9021,27.9459,27.8912,27.8912,281800.0
2013-07-05 09:30:00,51.29,51.3,51.03,51.07,306000.0,28.0608,28.0662,27.9185,27.9404,306000.0
2013-07-05 09:35:00,51.06,51.11,50.96,51.04,191400.0,27.9349,27.9623,27.8802,27.924,191400.0
2013-07-05 09:40:00,51.04,51.04,50.92,50.98,172200.0,27.924,27.924,27.8583,27.8912,172200.0
2013-07-05 09:45:00,51.0,51.02,50.88,50.89,137700.0,27.9021,27.9131,27.8365,27.8419,137700.0
2013-07-05 09:50:00,50.89,50.92,50.85,50.85,149100.0,27.8419,27.8583,27.82,27.82,149100.0
2013-07-05 09:55:00,50.86,50.88,50.77,50.78,173900.0,27.8255,27.8365,27.7763,27.7817,173900.0
2013-07-05 10:00:00,50.79,50.85,50.7,50.71,237200.0,27.7872,27.82,27.738,27.7435,237200.0
2013-07-05 10:05:00,50.71,50.78,50.68,50.72,164600.0,27.7435,27.7817,27.727,27.7489,164600.0
2013-07-05 10:10:00,50.72,50.72,50.53,50.57,190600.0,27.7489,27.7489,27.645,27.6669,190600.0
2013-07-05 10:15:00,50.56,50.56,50.43,50.43,155000.0,27.6614,27.6614,27.5903,27.5903,155000.0
2013-07-05 10:20:00,50.44,50.45,50.38,50.43,144100.0,27.5957,27.6012,27.5629,27.5903,144100.0
2013-07-05 10:25:00,50.43,50.62,50.43,50.62,148600.0,27.5903,27.6942,27.5903,27.6942,148600.0
2013-07-05 10:30:00,50.62,50.63,50.54,50.54,105100.0,27.6942,27.6997,27.6504,27.6504,105100.0
2013-07-05 10:35:00,50.54,50.54,50.36,50.37,115200.0,27.6504,27.6504,27.552,27.5574,115200.0
2013-07-05 10:40:00,50.37,50.54,50.34,50.49,124800.0,27.5574,27.6504,27.541,27.6231,124800.0
2013-07-05 10:45:00,50.48,50.52,50.44,50.46,91500.0,27.6176,27.6395,27.5957,27.6067,91500.0
2013-07-05 10:50:00,50.46,50.46,50.39,50.4,74000.0,27.6067,27.6067,27.5684,27.5738,74000.0
2013-07-05 10:55:00,50.41,50.5,50.4,50.48,134600.0,27.5793,27.6286,27.5738,27.6176,134600.0
2013-07-05 11:00:00,50.49,50.58,50.45,50.56,99700.0,27.6231,27.6723,27.6012,27.6614,99700.0
2013-07-05 11:05:00,50.55,50.57,50.51,50.53,67500.0,27.6559,27.6669,27.634,27.645,67500.0
2013-07-05 11:10:00,50.53,50.57,50.5,50.5,55500.0,27.645,27.6669,27.6286,27.6286,55500.0
2013-07-05 11:15:00,50.5,50.53,50.46,50.52,62800.0,27.6286,27.645,27.6067,27.6395,62800.0
2013-07-05 11:20:00,50.53,50.59,50.53,50.57,55900.0,27.645,27.6778,27.645,27.6669,55900.0
2013-07-05 11:25:00,50.56,50.61,50.55,50.55,69800.0,27.6614,27.6887,27.6559,27.6559,69800.0
2013-07-05 11:30:00,50.56,50.58,50.52,50.54,85700.0,27.6614,27.6723,27.6395,27.6504,85700.0
2013-07-05 11:35:00,50.54,50.66,50.53,50.66,57700.0,27.6504,27.7161,27.645,27.7161,57700.0
2013-07-05 11:40:00,50.65,50.69,50.64,50.67,60600.0,27.7106,27.7325,27.7052,27.7216,60600.0
2013-07-05 11:45:00,50.67,50.71,50.64,50.71,65600.0,27.7216,27.7435,27.7052,27.7435,65600.0
2013-07-05 11:50:00,50.71,50.74,50.65,50.65,59500.0,27.7435,27.7599,27.7106,27.7106,59500.0
2013-07-05 11:55:00,50.66,50.8,50.65,50.78,115300.0,27.7161,27.7927,27.7106,27.7817,115300.0
2013-07-05 12:00:00,50.79,50.89,50.78,50.85,108300.0,27.7872,27.8419,27.7817,27.82,108300.0
2013-07-05 12:05:00,50.86,50.88,50.84,50.86,57900.0,27.8255,27.8365,27.8146,27.8255,57900.0
2013-07-05 12:10:00,50.85,50.85,50.76,50.78,117500.0,27.82,27.82,27.7708,27.7817,117500.0
2013-07-05 12:15:00,50.79,50.84,50.76,50.81,106700.0,27.7872,27.8146,27.7708,27.7982,106700.0
2013-07-05 12:20:00,50.82,50.9,50.81,50.88,45800.0,27.8036,27.8474,27.7982,27.8365,45800.0
2013-07-05 12:25:00,50.88,50.9,50.85,50.88,50300.0,27.8365,27.8474,27.82,27.8365,50300.0
2013-07-05 12:30:00,50.89,50.94,50.89,50.94,64600.0,27.8419,27.8693,27.8419,27.8693,64600.0
2013-07-05 12:35:00,50.94,50.96,50.86,50.87,95300.0,27.8693,27.8802,27.8255,27.831,95300.0
2013-07-05 12:40:00,50.86,50.92,50.86,50.92,31500.0,27.8255,27.8583,27.8255,27.8583,31500.0
2013-07-05 12:45:00,50.91,50.95,50.9,50.93,33200.0,27.8529,27.8748,27.8474,27.8638,33200.0
2013-07-05 12:50:00,50.93,50.93,50.9,50.91,34300.0,27.8638,27.8638,27.8474,27.8529,34300.0
2013-07-05 12:55:00,50.91,50.94,50.89,50.93,26900.0,27.8529,27.8693,27.8419,27.8638,26900.0
2013-07-05 13:00:00,50.94,50.95,50.89,50.89,50200.0,27.8693,27.8748,27.8419,27.8419,50200.0
2013-07-05 13:05:00,50.9,50.94,50.89,50.93,34800.0,27.8474,27.8693,27.8419,27.8638,34800.0
2013-07-05 13:10:00,50.93,51.0,50.92,50.98,67900.0,27.8638,27.9021,27.8583,27.8912,67900.0
2013-07-05 13:15:00,50.98,51.0,50.93,50.97,55000.0,27.8912,27.9021,27.8638,27.8857,55000.0
2013-07-05 13:20:00,50.98,51.0,50.95,51.0,41800.0,27.8912,27.9021,27.8748,27.9021,41800.0
2013-07-05 13:25:00,51.0,51.0,50.95,50.97,33700.0,27.9021,27.9021,27.8748,27.8857,33700.0
2013-07-05 13:30:00,50.98,50.99,50.94,50.94,29300.0,27.8912,27.8966,27.8693,27.8693,29300.0
2013-07-05 13:35:00,50.94,50.98,50.94,50.96,37500.0,27.8693,27.8912,27.8693,27.8802,37500.0
2013-07-05 13:40:00,50.96,51.0,50.95,51.0,35900.0,27.8802,27.9021,27.8748,27.9021,35900.0
2013-07-05 13:45:00,51.0,51.0,50.99,51.0,23900.0,27.9021,27.9021,27.8966,27.9021,23900.0
2013-07-05 13:50:00,50.99,51.02,50.98,51.01,63400.0,27.8966,27.9131,27.8912,27.9076,63400.0
2013-07-05 13:55:00,51.02,51.04,51.0,51.03,43300.0,27.9131,27.924,27.9021,27.9185,43300.0
2013-07-05 14:00:00,51.03,51.05,51.02,51.04,37200.0,27.9185,27.9295,27.9131,27.924,37200.0
2013-07-05 14:05:00,51.04,51.08,51.0,51.08,90900.0,27.924,27.9459,27.9021,27.9459,90900.0
2013-07-05 14:10:00,51.08,51.16,51.08,51.15,92900.0,27.9459,27.9896,27.9459,27.9842,92900.0
2013-07-05 14:15:00,51.16,51.17,51.11,51.13,52800.0,27.9896,27.9951,27.9623,27.9732,52800.0
2013-07-05 14:20:00,51.13,51.19,51.13,51.15,54600.0,27.9732,28.0061,27.9732,27.9842,54600.0
2013-07-05 14:25:00,51.16,51.23,51.16,51.22,62600.0,27.9896,28.0279,27.9896,28.0225,62600.0
2013-07-05 14:30:00,51.22,51.25,51.19,51.22,78600.0,28.0225,28.0389,28.0061,28.0225,78600.0
2013-07-05 14:35:00,51.21,51.25,51.2,51.23,53600.0,28.017,28.0389,28.0115,28.0279,53600.0
2013-07-05 14:40:00,51.24,51.25,51.21,51.22,50000.0,28.0334,28.0389,28.017,28.0225,50000.0
2013-07-05 14:45:00,51.22,51.23,51.16,51.21,82400.0,28.0225,28.0279,27.9896,28.017,82400.0
2013-07-05 14:50:00,51.21,51.24,51.2,51.23,53300.0,28.017,28.0334,28.0115,28.0279,53300.0
2013-07-05 14:55:00,51.22,51.23,51.2,51.23,43300.0,28.0225,28.0279,28.0115,28.0279,43300.0
2013-07-05 15:00:00,51.23,51.25,51.23,51.23,51600.0,28.0279,28.0389,28.0279,28.0279,51600.0
2013-07-05 15:05:00,51.23,51.25,51.23,51.25,20600.0,28.0279,28.0389,28.0279,28.0389,20600.0
2013-07-05 15:10:00,51.25,51.28,51.23,51.28,80900.0,28.0389,28.0553,28.0279,28.0553,80900.0
2013-07-05 15:15:00,51.27,51.29,51.25,51.25,48200.0,28.0498,28.0608,28.0389,28.0389,48200.0
2013-07-05 15:20:00,51.25,51.25,51.19,51.2,53100.0,28.0389,28.0389,28.0061,28.0115,53100.0
2013-07-05 15:25:00,51.21,51.21,51.14,51.18,51300.0,28.017,28.017,27.9787,28.0006,51300.0
2013-07-05 15:30:00,51.18,51.22,51.16,51.2,76700.0,28.0006,28.0225,27.9896,28.0115,76700.0
2013-07-05 15:35:00,51.2,51.21,51.13,51.15,108300.0,28.0115,28.017,27.9732,27.9842,108300.0
2013-07-05 15:40:00,51.14,51.16,51.12,51.14,87400.0,27.9787,27.9896,27.9678,27.9787,87400.0
2013-07-05 15:45:00,51.13,51.15,51.11,51.14,162600.0,27.9732,27.9842,27.9623,27.9787,162600.0
2013-07-05 15:50:00,51.15,51.22,51.14,51.2,204900.0,27.9842,28.0225,27.9787,28.0115,204900.0
2013-07-05 15:55:00,51.2,51.3,51.2,51.28,356800.0,28.0115,28.0662,28.0115,28.0553,356800.0
2013-07-08 09:30:00,51.15,51.18,50.82,50.82,370500.0,28.2658,28.2824,28.0835,28.0835,370500.0
2013-07-08 09:35:00,50.83,51.03,50.8,50.91,174200.0,28.089,28.1995,28.0724,28.1332,174200.0
2013-07-08 09:40:00,50.91,51.07,50.9,51.05,194500.0,28.1332,28.2216,28.1277,28.2106,194500.0
2013-07-08 09:45:00,51.08,51.18,51.05,51.16,103000.0,28.2271,28.2824,28.2106,28.2713,103000.0
2013-07-08 09:50:00,51.17,51.21,51.14,51.18,94300.0,28.2769,28.299,28.2603,28.2824,94300.0
2013-07-08 09:55:00,51.18,51.27,51.17,51.26,143300.0,28.2824,28.3321,28.2769,28.3266,143300.0
2013-07-08 10:00:00,51.27,51.41,51.25,51.37,158200.0,28.3321,28.4095,28.3211,28.3874,158200.0
2013-07-08 10:05:00,51.38,51.4,51.27,51.28,118000.0,28.3929,28.404,28.3321,28.3377,118000.0
2013-07-08 10:10:00,51.29,51.4,51.27,51.3,182600.0,28.3432,28.404,28.3321,28.3487,182600.0
2013-07-08 10:15:00,51.3,51.31,51.22,51.26,107300.0,28.3487,28.3542,28.3045,28.3266,107300.0
2013-07-08 10:20:00,51.26,51.3,51.25,51.27,85000.0,28.3266,28.3487,28.3211,28.3321,85000.0
2013-07-08 10:25:00,51.27,51.29,51.25,51.29,112800.0,28.3321,28.3432,28.3211,28.3432,112800.0
2013-07-08 10:30:00,51.28,51.32,51.25,51.25,79600.0,28.3377,28.3598,28.3211,28.3211,79600.0
2013-07-08 10:35:00,51.25,51.3,51.25,51.3,87800.0,28.3211,28.3487,28.3211,28.3487,87800.0
2013-07-08 10:40:00,51.29,51.37,51.25,51.35,114600.0,28.3432,28.3874,28.3211,28.3763,114600.0
2013-07-08 10:45:00,51.35,51.39,51.34,51.36,63700.0,28.3763,28.3984,28.3708,28.3819,63700.0
2013-07-08 10:50:00,51.36,51.36,51.25,51.25,91400.0,28.3819,28.3819,28.3211,28.3211,91400.0
2013-07-08 10:55:00,51.25,51.32,51.25,51.31,81500.0,28.3211,28.3598,28.3211,28.3542,81500.0
2013-07-08 11:00:00,51.32,51.37,51.31,51.36,70800.0,28.3598,28.3874,28.3542,28.3819,70800.0
2013-07-08 11:05:00,51.36,51.39,51.34,51.35,66300.0,28.3819,28.3984,28.3708,28.3763,66300.0
2013-07-08 11:10:00,51.35,51.38,51.3,51.34,74500.0,28.3763,28.3929,28.3487,28.3708,74500.0
2013-07-08 11:15:00,51.34,51.35,51.27,51.28,133100.0,28.3708,28.3763,28.3321,28.3377,133100.0
2013-07-08 11:20:00,51.28,51.29,51.18,51.19,88400.0,28.3377,28.3432,28.2824,28.2879,88400.0
2013-07-08 11:25:00,51.19,51.26,51.19,51.26,77000.0,28.2879,28.3266,28.2879,28.3266,77000.0
2013-07-08 11:30:00,51.26,51.27,51.2,51.21,51200.0,28.3266,28.3321,28.2935,28.299,51200.0
2013-07-08 11:35:00,51.21,51.22,51.16,51.16,44200.0,28.299,28.3045,28.2713,28.2713,44200.0
2013-07-08 11:40:00,51.15,51.16,51.1,51.11,45400.0,28.2658,28.2713,28.2382,28.2437,45400.0
2013-07-08 11:45:00,51.11,51.13,51.04,51.1,63300.0,28.2437,28.2548,28.205,28.2382,63300.0
2013-07-08 11:50:00,51.1,51.13,50.99,51.01,45100.0,28.2382,28.2548,28.1774,28.1885,45100.0
2013-07-08 11:55:00,51.01,51.04,50.95,51.02,42400.0,28.1885,28.205,28.1553,28.194,42400.0
2013-07-08 12:00:00,51.02,51.04,50.96,50.96,56000.0,28.194,28.205,28.1608,28.1608,56000.0
2013-07-08 12:05:00,50.96,50.98,50.91,50.91,41100.0,28.1608,28.1719,28.1332,28.1332,41100.0
2013-07-08 12:10:00,50.91,50.98,50.91,50.94,55600.0,28.1332,28.1719,28.1332,28.1498,55600.0
2013-07-08 12:15:00,50.94,50.99,50.93,50.99,56800.0,28.1498,28.1774,28.1442,28.1774,56800.0
2013-07-08 12:20:00,50.99,51.01,50.98,50.98,65700.0,28.1774,28.1885,28.1719,28.1719,65700.0
2013-07-08 12:25:00,50.97,50.99,50.94,50.97,36400.0,28.1664,28.1774,28.1498,28.1664,36400.0
2013-07-08 12:30:00,50.96,51.04,50.96,51.04,33300.0,28.1608,28.205,28.1608,28.205,33300.0
2013-07-08 12:35:00,51.04,51.08,51.03,51.06,75400.0,28.205,28.2271,28.1995,28.2161,75400.0
2013-07-08 12:40:00,51.06,51.1,51.05,51.09,39700.0,28.2161,28.2382,28.2106,28.2327,39700.0
2013-07-08 12:45:00,51.08,51.1,51.02,51.07,37200.0,28.2271,28.2382,28.194,28.2216,37200.0
2013-07-08 12:50:00,51.07,51.14,51.04,51.12,47000.0,28.2216,28.2603,28.205,28.2492,47000.0
2013-07-08 12:55:00,51.12,51.13,51.06,51.08,40900.0,28.2492,28.2548,28.2161,28.2271,40900.0
2013-07-08 13:00:00,51.08,51.14,51.08,51.11,40700.0,28.2271,28.2603,28.2271,28.2437,40700.0
2013-07-08 13:05:00,51.11,51.16,51.11,51.12,48500.0,28.2437,28.2713,28.2437,28.2492,48500.0
2013-07-08 13:10:00,51.11,51.12,51.1,51.11,23300.0,28.2437,28.2492,28.2382,28.2437,23300.0
2013-07-08 13:15:00,51.1,51.12,51.06,51.07,37900.0,28.2382,28.2492,28.2161,28.2216,37900.0
2013-07-08 13:20:00,51.08,51.09,51.02,51.04,38500.0,28.2271,28.2327,28.194,28.205,38500.0
2013-07-08 13:25:00,51.06,51.1,51.04,51.08,35400.0,28.2161,28.2382,28.205,28.2271,35400.0
2013-07-08 13:30:00,51.07,51.08,51.04,51.08,20600.0,28.2216,28.2271,28.205,28.2271,20600.0
2013-07-08 13:35:00,51.08,51.12,51.03,51.05,49200.0,28.2271,28.2492,28.1995,28.2106,49200.0
2013-07-08 13:40:00,51.06,51.09,51.05,51.09,35900.0,28.2161,28.2327,28.2106,28.2327,35900.0
2013-07-08 13:45:00,51.1,51.15,51.1,51.14,45200.0,28.2382,28.2658,28.2382,28.2603,45200.0
2013-07-08 13:50:00,51.14,51.15,51.09,51.09,22700.0,28.2603,28.2658,28.2327,28.2327,22700.0
2013-07-08 13:55:00,51.09,51.13,51.09,51.12,24000.0,28.2327,28.2548,28.2327,28.2492,24000.0
2013-07-08 14:00:00,51.13,51.18,51.12,51.15,36200.0,28.2548,28.2824,28.2492,28.2658,36200.0
2013-07-08 14:05:00,51.15,51.16,51.1,51.1,34800.0,28.2658,28.2713,28.2382,28.2382,34800.0
2013-07-08 14:10:00,51.1,51.11,51.04,51.04,37000.0,28.2382,28.2437,28.205,28.205,37000.0
2013-07-08 14:15:00,51.05,51.09,51.04,51.07,30600.0,28.2106,28.2327,28.205,28.2216,30600.0
2013-07-08 14:20:00,51.07,51.07,51.03,51.04,58700.0,28.2216,28.2216,28.1995,28.205,58700.0
2013-07-08 14:25:00,51.04,51.05,51.0,51.0,31600.0,28.205,28.2106,28.1829,28.1829,31600.0
2013-07-08 14:30:00,51.01,51.07,51.01,51.07,40400.0,28.1885,28.2216,28.1885,28.2216,40400.0
2013-07-08 14:35:00,51.06,51.07,51.04,51.06,22200.0,28.2161,28.2216,28.205,28.2161,22200.0
2013-07-08 14:40:00,51.07,51.1,51.06,51.09,41400.0,28.2216,28.2382,28.2161,28.2327,41400.0
2013-07-08 14:45:00,51.09,51.12,51.08,51.1,35000.0,28.2327,28.2492,28.2271,28.2382,35000.0
2013-07-08 14:50:00,51.1,51.18,51.09,51.18,69800.0,28.2382,28.2824,28.2327,28.2824,69800.0
2013-07-08 14:55:00,51.18,51.18,51.11,51.13,37000.0,28.2824,28.2824,28.2437,28.2548,37000.0
2013-07-08 15:00:00,51.14,51.15,51.1,51.11,34400.0,28.2603,28.2658,28.2382,28.2437,34400.0
2013-07-08 15:05:00,51.1,51.11,51.09,51.09,35600.0,28.2382,28.2437,28.2327,28.2327,35600.0
2013-07-08 15:10:00,51.1,51.1,51.07,51.09,33700.0,28.2382,28.2382,28.2216,28.2327,33700.0
2013-07-08 15:15:00,51.09,51.09,51.05,51.07,56700.0,28.2327,28.2327,28.2106,28.2216,56700.0
2013-07-08 15:20:00,51.07,51.08,51.04,51.04,41200.0,28.2216,28.2271,28.205,28.205,41200.0
2013-07-08 15:25:00,51.04,51.09,51.03,51.04,58800.0,28.205,28.2327,28.1995,28.205,58800.0
2013-07-08 15:30:00,51.04,51.09,51.03,51.09,85300.0,28.205,28.2327,28.1995,28.2327,85300.0
2013-07-08 15:35:00,51.09,51.13,51.08,51.11,173000.0,28.2327,28.2548,28.2271,28.2437,173000.0
2013-07-08 15:40:00,51.11,51.15,51.11,51.13,106000.0,28.2437,28.2658,28.2437,28.2548,106000.0
2013-07-08 15:45:00,51.13,51.14,51.08,51.09,126800.0,28.2548,28.2603,28.2271,28.2327,126800.0
2013-07-08 15:50:00,51.09,51.13,51.04,51.04,228700.0,28.2327,28.2548,28.205,28.205,228700.0
2013-07-08 15:55:00,51.05,51.18,51.05,51.17,387300.0,28.2106,28.2824,28.2106,28.2769,387300.0
2013-07-09 09:30:00,51.5,51.58,51.2,51.2,261100.0,28.4592,28.5034,28.2935,28.2935,261100.0
2013-07-09 09:35:00,51.2,51.41,51.2,51.33,85400.0,28.2935,28.4095,28.2935,28.3653,85400.0
2013-07-09 09:40:00,51.33,51.35,51.22,51.25,91000.0,28.3653,28.3763,28.3045,28.3211,91000.0
2013-07-09 09:45:00,51.24,51.27,51.16,51.26,74700.0,28.3156,28.3321,28.2713,28.3266,74700.0
2013-07-09 09:50:00,51.26,51.29,51.2,51.29,118600.0,28.3266,28.3432,28.2935,28.3432,118600.0
2013-07-09 09:55:00,51.29,51.35,51.27,51.28,51900.0,28.3432,28.3763,28.3321,28.3377,51900.0
2013-07-09 10:00:00,51.29,51.32,51.21,51.32,106900.0,28.3432,28.3598,28.299,28.3598,106900.0
2013-07-09 10:05:00,51.31,51.31,51.19,51.3,91900.0,28.3542,28.3542,28.2879,28.3487,91900.0
2013-07-09 10:10:00,51.29,51.3,51.18,51.22,175200.0,28.3432,28.3487,28.2824,28.3045,175200.0
2013-07-09 10:15:00,51.22,51.22,51.03,51.06,93700.0,28.3045,28.3045,28.1995,28.2161,93700.0
2013-07-09 10:20:00,51.06,51.14,51.03,51.13,132700.0,28.2161,28.2603,28.1995,28.2548,132700.0
2013-07-09 10:25:00,51.13,51.14,51.08,51.12,82900.0,28.2548,28.2603,28.2271,28.2492,82900.0
2013-07-09 10:30:00,51.11,51.18,51.07,51.14,80500.0,28.2437,28.2824,28.2216,28.2603,80500.0
2013-07-09 10:35:00,51.15,51.16,51.08,51.1,78300.0,28.2658,28.2713,28.2271,28.2382,78300.0
2013-07-09 10:40:00,51.1,51.17,51.08,51.14,78700.0,28.2382,28.2769,28.2271,28.2603,78700.0
2013-07-09 10:45:00,51.13,51.21,51.12,51.18,119300.0,28.2548,28.299,28.2492,28.2824,119300.0
2013-07-09 10:50:00,51.18,51.19,51.07,51.16,50800.0,28.2824,28.2879,28.2216,28.2713,50800.0
2013-07-09 10:55:00,51.15,51.16,51.1,51.16,32400.0,28.2658,28.2713,28.2382,28.2713,32400.0
2013-07-09 11:00:00,51.16,51.19,51.11,51.13,50800.0,28.2713,28.2879,28.2437,28.2548,50800.0
2013-07-09 11:05:00,51.12,51.2,51.09,51.18,74700.0,28.2492,28.2935,28.2327,28.2824,74700.0
2013-07-09 11:10:00,51.18,51.19,51.14,51.18,41400.0,28.2824,28.2879,28.2603,28.2824,41400.0
2013-07-09 11:15:00,51.18,51.18,51.08,51.09,29300.0,28.2824,28.2824,28.2271,28.2327,29300.0
2013-07-09 11:20:00,51.09,51.09,51.04,51.05,56400.0,28.2327,28.2327,28.205,28.2106,56400.0
2013-07-09 11:25:00,51.04,51.11,51.02,51.09,78300.0,28.205,28.2437,28.194,28.2327,78300.0
2013-07-09 11:30:00,51.09,51.16,51.08,51.11,69000.0,28.2327,28.2713,28.2271,28.2437,69000.0
2013-07-09 11:35:00,51.1,51.11,51.06,51.09,47500.0,28.2382,28.2437,28.2161,28.2327,47500.0
2013-07-09 11:40:00,51.1,51.15,51.07,51.12,79400.0,28.2382,28.2658,28.2216,28.2492,79400.0
2013-07-09 11:45:00,51.11,51.14,51.1,51.14,27900.0,28.2437,28.2603,28.2382,28.2603,27900.0
2013-07-09 11:50:00,51.14,51.14,51.05,51.07,64200.0,28.2603,28.2603,28.2106,28.2216,64200.0
2013-07-09 11:55:00,51.08,51.11,51.07,51.09,23700.0,28.2271,28.2437,28.2216,28.2327,23700.0
2013-07-09 12:00:00,51.1,51.1,51.04,51.05,46300.0,28.2382,28.2382,28.205,28.2106,46300.0
2013-07-09 12:05:00,51.06,51.07,50.99,51.0,63700.0,28.2161,28.2216,28.1774,28.1829,63700.0
2013-07-09 12:10:00,50.99,51.04,50.97,51.03,80000.0,28.1774,28.205,28.1664,28.1995,80000.0
2013-07-09 12:15:00,51.04,51.07,51.02,51.03,41200.0,28.205,28.2216,28.194,28.1995,41200.0
2013-07-09 12:20:00,51.02,51.04,50.97,50.98,48000.0,28.194,28.205,28.1664,28.1719,48000.0
2013-07-09 12:25:00,50.97,51.0,50.96,51.0,53200.0,28.1664,28.1829,28.1608,28.1829,53200.0
2013-07-09 12:30:00,51.0,51.01,50.97,50.98,94100.0,28.1829,28.1885,28.1664,28.1719,94100.0
2013-07-09 12:35:00,50.99,51.02,50.98,50.99,74900.0,28.1774,28.194,28.1719,28.1774,74900.0
2013-07-09 12:40:00,50.99,51.02,50.97,51.0,51400.0,28.1774,28.194,28.1664,28.1829,51400.0
2013-07-09 12:45:00,51.0,51.0,50.96,50.97,36800.0,28.1829,28.1829,28.1608,28.1664,36800.0
2013-07-09 12:50:00,50.96,51.03,50.96,51.02,47600.0,28.1608,28.1995,28.1608,28.194,47600.0
2013-07-09 12:55:00,51.02,51.03,50.99,51.0,35900.0,28.194,28.1995,28.1774,28.1829,35900.0
2013-07-09 13:00:00,51.0,51.01,50.96,50.96,63500.0,28.1829,28.1885,28.1608,28.1608,63500.0
2013-07-09 13:05:00,50.97,50.97,50.93,50.94,77500.0,28.1664,28.1664,28.1442,28.1498,77500.0
2013-07-09 13:10:00,50.93,50.98,50.92,50.96,45600.0,28.1442,28.1719,28.1387,28.1608,45600.0
2013-07-09 13:15:00,50.97,50.97,50.94,50.96,28500.0,28.1664,28.1664,28.1498,28.1608,28500.0
2013-07-09 13:20:00,50.96,50.98,50.95,50.97,33200.0,28.1608,28.1719,28.1553,28.1664,33200.0
2013-07-09 13:25:00,50.97,51.0,50.97,50.99,30500.0,28.1664,28.1829,28.1664,28.1774,30500.0
2013-07-09 13:30:00,51.0,51.03,50.99,51.01,86800.0,28.1829,28.1995,28.1774,28.1885,86800.0
2013-07-09 13:35:00,51.0,51.05,50.99,51.02,53700.0,28.1829,28.2106,28.1774,28.194,53700.0
2013-07-09 13:40:00,51.02,51.02,50.99,51.02,57000.0,28.194,28.194,28.1774,28.194,57000.0
2013-07-09 13:45:00,51.01,51.04,50.99,50.99,51200.0,28.1885,28.205,28.1774,28.1774,51200.0
2013-07-09 13:50:00,50.99,51.0,50.97,50.97,34300.0,28.1774,28.1829,28.1664,28.1664,34300.0
2013-07-09 13:55:00,50.96,50.97,50.93,50.96,31500.0,28.1608,28.1664,28.1442,28.1608,31500.0
2013-07-09 14:00:00,50.95,50.98,50.94,50.95,53500.0,28.1553,28.1719,28.1498,28.1553,53500.0
2013-07-09 14:05:00,50.95,50.96,50.91,50.93,74500.0,28.1553,28.1608,28.1332,28.1442,74500.0
2013-07-09 14:10:00,50.93,50.98,50.93,50.98,63400.0,28.1442,28.1719,28.1442,28.1719,63400.0
2013-07-09 14:15:00,50.97,50.98,50.92,50.95,50100.0,28.1664,28.1719,28.1387,28.1553,50100.0
2013-07-09 14:20:00,50.95,50.95,50.92,50.93,98100.0,28.1553,28.1553,28.1387,28.1442,98100.0
2013-07-09 14:25:00,50.93,51.02,50.93,51.01,124000.0,28.1442,28.194,28.1442,28.1885,124000.0
2013-07-09 14:30:00,51.01,51.03,50.97,50.98,69000.0,28.1885,28.1995,28.1664,28.1719,69000.0
2013-07-09 14:35:00,50.97,50.98,50.94,50.95,39800.0,28.1664,28.1719,28.1498,28.1553,39800.0
2013-07-09 14:40:00,50.96,50.98,50.95,50.96,43000.0,28.1608,28.1719,28.1553,28.1608,43000.0
2013-07-09 14:45:00,50.97,50.98,50.95,50.95,43900.0,28.1664,28.1719,28.1553,28.1553,43900.0
2013-07-09 14:50:00,50.95,50.95,50.9,50.91,67800.0,28.1553,28.1553,28.1277,28.1332,67800.0
2013-07-09 14:55:00,50.91,50.93,50.9,50.91,31800.0,28.1332,28.1442,28.1277,28.1332,31800.0
2013-07-09 15:00:00,50.91,50.97,50.91,50.93,86600.0,28.1332,28.1664,28.1332,28.1442,86600.0
2013-07-09 15:05:00,50.93,50.98,50.92,50.96,50900.0,28.1442,28.1719,28.1387,28.1608,50900.0
2013-07-09 15:10:00,50.97,51.0,50.95,50.98,67700.0,28.1664,28.1829,28.1553,28.1719,67700.0
2013-07-09 15:15:00,50.98,51.04,50.97,51.04,61400.0,28.1719,28.205,28.1664,28.205,61400.0
2013-07-09 15:20:00,51.03,51.04,50.99,51.01,41900.0,28.1995,28.205,28.1774,28.1885,41900.0
2013-07-09 15:25:00,51.0,51.03,50.98,50.99,48100.0,28.1829,28.1995,28.1719,28.1774,48100.0
2013-07-09 15:30:00,50.99,51.0,50.95,50.99,90100.0,28.1774,28.1829,28.1553,28.1774,90100.0
2013-07-09 15:35:00,51.0,51.03,50.98,50.98,67200.0,28.1829,28.1995,28.1719,28.1719,67200.0
2013-07-09 15:40:00,50.98,50.99,50.92,50.93,111000.0,28.1719,28.1774,28.1387,28.1442,111000.0
2013-07-09 15:45:00,50.93,50.94,50.88,50.93,204700.0,28.1442,28.1498,28.1166,28.1442,204700.0
2013-07-09 15:50:00,50.92,50.94,50.87,50.92,172900.0,28.1387,28.1498,28.1111,28.1387,172900.0
2013-07-09 15:55:00,50.92,50.98,50.9,50.95,299300.0,28.1387,28.1719,28.1277,28.1553,299300.0
2013-07-10 09:30:00,50.94,51.09,50.82,50.88,304200.0,28.1498,28.2327,28.0835,28.1166,304200.0
2013-07-10 09:35:00,50.87,50.9,50.76,50.76,181000.0,28.1111,28.1277,28.0503,28.0503,181000.0
2013-07-10 09:40:00,50.77,50.79,50.58,50.65,144700.0,28.0558,28.0669,27.9508,27.9895,144700.0
2013-07-10 09:45:00,50.65,50.74,50.58,50.69,90600.0,27.9895,28.0393,27.9508,28.0116,90600.0
2013-07-10 09:50:00,50.68,50.72,50.66,50.7,146700.0,28.0061,28.0282,27.995,28.0171,146700.0
2013-07-10 09:55:00,50.69,50.75,50.67,50.71,89300.0,28.0116,28.0448,28.0006,28.0227,89300.0
2013-07-10 10:00:00,50.72,50.83,50.7,50.82,82300.0,28.0282,28.089,28.0171,28.0835,82300.0
2013-07-10 10:05:00,50.83,50.88,50.8,50.88,93400.0,28.089,28.1166,28.0724,28.1166,93400.0
2013-07-10 10:10:00,50.87,50.9,50.86,50.89,82200.0,28.1111,28.1277,28.1056,28.1221,82200.0
2013-07-10 10:15:00,50.88,50.9,50.8,50.87,82500.0,28.1166,28.1277,28.0724,28.1111,82500.0
2013-07-10 10:20:00,50.87,50.93,50.86,50.91,111400.0,28.1111,28.1442,28.1056,28.1332,111400.0
2013-07-10 10:25:00,50.91,50.96,50.84,50.87,81100.0,28.1332,28.1608,28.0945,28.1111,81100.0
2013-07-10 10:30:00,50.87,50.92,50.87,50.89,76500.0,28.1111,28.1387,28.1111,28.1221,76500.0
2013-07-10 10:35:00,50.89,50.94,50.86,50.9,98600.0,28.1221,28.1498,28.1056,28.1277,98600.0
2013-07-10 10:40:00,50.9,50.94,50.85,50.88,101700.0,28.1277,28.1498,28.1,28.1166,101700.0
2013-07-10 10:45:00,50.87,50.97,50.85,50.93,75500.0,28.1111,28.1664,28.1,28.1442,75500.0
2013-07-10 10:50:00,50.93,51.0,50.91,50.98,73500.0,28.1442,28.1829,28.1332,28.1719,73500.0
2013-07-10 10:55:00,50.98,51.07,50.97,51.05,78800.0,28.1719,28.2216,28.1664,28.2106,78800.0
2013-07-10 11:00:00,51.06,51.08,50.97,50.98,95800.0,28.2161,28.2271,28.1664,28.1719,95800.0
2013-07-10 11:05:00,50.98,51.0,50.91,50.92,69100.0,28.1719,28.1829,28.1332,28.1387,69100.0
2013-07-10 11:10:00,50.92,50.93,50.88,50.9,240300.0,28.1387,28.1442,28.1166,28.1277,240300.0
2013-07-10 11:15:00,50.9,50.9,50.84,50.9,61200.0,28.1277,28.1277,28.0945,28.1277,61200.0
2013-07-10 11:20:00,50.9,50.91,50.85,50.86,66900.0,28.1277,28.1332,28.1,28.1056,66900.0
2013-07-10 11:25:00,50.86,50.89,50.86,50.87,30800.0,28.1056,28.1221,28.1056,28.1111,30800.0
2013-07-10 11:30:00,50.87,50.91,50.87,50.91,96600.0,28.1111,28.1332,28.1111,28.1332,96600.0
2013-07-10 11:35:00,50.91,50.93,50.9,50.91,70700.0,28.1332,28.1442,28.1277,28.1332,70700.0
2013-07-10 11:40:00,50.91,50.91,50.87,50.88,68400.0,28.1332,28.1332,28.1111,28.1166,68400.0
2013-07-10 11:45:00,50.88,50.9,50.84,50.89,38200.0,28.1166,28.1277,28.0945,28.1221,38200.0
2013-07-10 11:50:00,50.89,50.91,50.83,50.87,60300.0,28.1221,28.1332,28.089,28.1111,60300.0
2013-07-10 11:55:00,50.88,50.89,50.83,50.83,24700.0,28.1166,28.1221,28.089,28.089,24700.0
2013-07-10 12:00:00,50.82,50.85,50.81,50.85,49000.0,28.0835,28.1,28.0779,28.1,49000.0
2013-07-10 12:05:00,50.84,50.86,50.82,50.83,28300.0,28.0945,28.1056,28.0835,28.089,28300.0
2013-07-10 12:10:00,50.83,50.85,50.82,50.85,44700.0,28.089,28.1,28.0835,28.1,44700.0
2013-07-10 12:15:00,50.85,50.87,50.83,50.83,22400.0,28.1,28.1111,28.089,28.089,22400.0
2013-07-10 12:20:00,50.83,50.85,50.83,50.84,25900.0,28.089,28.1,28.089,28.0945,25900.0
2013-07-10 12:25:00,50.84,50.87,50.84,50.84,41700.0,28.0945,28.1111,28.0945,28.0945,41700.0
2013-07-10 12:30:00,50.84,50.87,50.84,50.87,28600.0,28.0945,28.1111,28.0945,28.1111,28600.0
2013-07-10 12:35:00,50.87,50.87,50.85,50.85,20700.0,28.1111,28.1111,28.1,28.1,20700.0
2013-07-10 12:40:00,50.85,50.86,50.83,50.83,30800.0,28.1,28.1056,28.089,28.089,30800.0
2013-07-10 12:45:00,50.83,50.84,50.8,50.84,55300.0,28.089,28.0945,28.0724,28.0945,55300.0
2013-07-10 12:50:00,50.84,50.85,50.83,50.85,17100.0,28.0945,28.1,28.089,28.1,17100.0
2013-07-10 12:55:00,50.85,50.85,50.78,50.8,38600.0,28.1,28.1,28.0614,28.0724,38600.0
2013-07-10 13:00:00,50.79,50.8,50.77,50.78,32800.0,28.0669,28.0724,28.0558,28.0614,32800.0
2013-07-10 13:05:00,50.77,50.79,50.73,50.75,47400.0,28.0558,28.0669,28.0337,28.0448,47400.0
2013-07-10 13:10:00,50.74,50.75,50.73,50.75,43000.0,28.0393,28.0448,28.0337,28.0448,43000.0
2013-07-10 13:15:00,50.74,50.76,50.72,50.74,54400.0,28.0393,28.0503,28.0282,28.0393,54400.0
2013-07-10 13:20:00,50.74,50.74,50.69,50.69,68000.0,28.0393,28.0393,28.0116,28.0116,68000.0
2013-07-10 13:25:00,50.69,50.7,50.66,50.69,52900.0,28.0116,28.0171,27.995,28.0116,52900.0
2013-07-10 13:30:00,50.69,50.74,50.69,50.72,40900.0,28.0116,28.0393,28.0116,28.0282,40900.0
2013-07-10 13:35:00,50.73,50.73,50.69,50.7,37800.0,28.0337,28.0337,28.0116,28.0171,37800.0
2013-07-10 13:40:00,50.7,50.7,50.66,50.67,40500.0,28.0171,28.0171,27.995,28.0006,40500.0
2013-07-10 13:45:00,50.68,50.71,50.66,50.66,89000.0,28.0061,28.0227,27.995,27.995,89000.0
2013-07-10 13:50:00,50.66,50.67,50.64,50.64,47300.0,27.995,28.0006,27.984,27.984,47300.0
2013-07-10 13:55:00,50.65,50.65,50.63,50.65,27200.0,27.9895,27.9895,27.9785,27.9895,27200.0
2013-07-10 14:00:00,50.65,50.95,50.62,50.84,298900.0,27.9895,28.1553,27.9729,28.0945,298900.0
2013-07-10 14:05:00,50.85,50.85,50.7,50.76,154500.0,28.1,28.1,28.0171,28.0503,154500.0
2013-07-10 14:10:00,50.76,50.86,50.74,50.85,67700.0,28.0503,28.1056,28.0393,28.1,67700.0
2013-07-10 14:15:00,50.85,50.89,50.8,50.87,115300.0,28.1,28.1221,28.0724,28.1111,115300.0
2013-07-10 14:20:00,50.88,50.92,50.8,50.81,176200.0,28.1166,28.1387,28.0724,28.0779,176200.0
2013-07-10 14:25:00,50.82,50.82,50.73,50.77,92300.0,28.0835,28.0835,28.0337,28.0558,92300.0
2013-07-10 14:30:00,50.78,50.82,50.78,50.79,58900.0,28.0614,28.0835,28.0614,28.0669,58900.0
2013-07-10 14:35:00,50.79,50.8,50.64,50.65,117900.0,28.0669,28.0724,27.984,27.9895,117900.0
2013-07-10 14:40:00,50.65,50.66,50.61,50.64,107400.0,27.9895,27.995,27.9674,27.984,107400.0
2013-07-10 14:45:00,50.65,50.66,50.51,50.53,137700.0,27.9895,27.995,27.9122,27.9232,137700.0
2013-07-10 14:50:00,50.53,50.63,50.52,50.59,134700.0,27.9232,27.9785,27.9177,27.9564,134700.0
2013-07-10 14:55:00,50.59,50.65,50.54,50.55,104000.0,27.9564,27.9895,27.9287,27.9343,104000.0
2013-07-10 15:00:00,50.55,50.62,50.54,50.59,76000.0,27.9343,27.9729,27.9287,27.9564,76000.0
2013-07-10 15:05:00,50.59,50.6,50.51,50.54,108800.0,27.9564,27.9619,27.9122,27.9287,108800.0
2013-07-10 15:10:00,50.54,50.59,50.48,50.5,152200.0,27.9287,27.9564,27.8956,27.9066,152200.0
2013-07-10 15:15:00,50.5,50.51,50.42,50.44,158700.0,27.9066,27.9122,27.8624,27.8735,158700.0
2013-07-10 15:20:00,50.45,50.5,50.44,50.48,116500.0,27.879,27.9066,27.8735,27.8956,116500.0
2013-07-10 15:25:00,50.47,50.6,50.46,50.52,173300.0,27.89,27.9619,27.8845,27.9177,173300.0
2013-07-10 15:30:00,50.53,50.55,50.44,50.47,146700.0,27.9232,27.9343,27.8735,27.89,146700.0
2013-07-10 15:35:00,50.48,50.52,50.44,50.52,115300.0,27.8956,27.9177,27.8735,27.9177,115300.0
2013-07-10 15:40:00,50.52,50.58,50.52,50.58,103400.0,27.9177,27.9508,27.9177,27.9508,103400.0
2013-07-10 15:45:00,50.58,50.6,50.55,50.6,171500.0,27.9508,27.9619,27.9343,27.9619,171500.0
2013-07-10 15:50:00,50.6,50.61,50.55,50.57,207100.0,27.9619,27.9674,27.9343,27.9453,207100.0
2013-07-10 15:55:00,50.57,50.6,50.54,50.55,463100.0,27.9453,27.9619,27.9287,27.9343,463100.0
2013-07-11 09:30:00,51.0,51.15,50.85,50.86,473500.0,28.1829,28.2658,28.1,28.1056,473500.0
2013-07-11 09:35:00,50.85,51.0,50.81,50.84,313400.0,28.1,28.1829,28.0779,28.0945,313400.0
2013-07-11 09:40:00,50.83,50.94,50.83,50.83,233400.0,28.089,28.1498,28.089,28.089,233400.0
2013-07-11 09:45:00,50.84,50.88,50.77,50.85,145200.0,28.0945,28.1166,28.0558,28.1,145200.0
2013-07-11 09:50:00,50.85,50.86,50.78,50.83,156500.0,28.1,28.1056,28.0614,28.089,156500.0
2013-07-11 09:55:00,50.83,50.93,50.83,50.92,113900.0,28.089,28.1442,28.089,28.1387,113900.0
2013-07-11 10:00:00,50.92,50.92,50.86,50.89,139400.0,28.1387,28.1387,28.1056,28.1221,139400.0
2013-07-11 10:05:00,50.88,50.92,50.86,50.92,102700.0,28.1166,28.1387,28.1056,28.1387,102700.0
2013-07-11 10:10:00,50.92,50.98,50.9,50.92,208700.0,28.1387,28.1719,28.1277,28.1387,208700.0
2013-07-11 10:15:00,50.92,50.93,50.84,50.91,205500.0,28.1387,28.1442,28.0945,28.1332,205500.0
2013-07-11 10:20:00,50.91,50.92,50.87,50.89,93000.0,28.1332,28.1387,28.1111,28.1221,93000.0
2013-07-11 10:25:00,50.9,50.91,50.81,50.88,139800.0,28.1277,28.1332,28.0779,28.1166,139800.0
2013-07-11 10:30:00,50.87,50.93,50.87,50.88,74800.0,28.1111,28.1442,28.1111,28.1166,74800.0
2013-07-11 10:35:00,50.89,50.91,50.87,50.9,118200.0,28.1221,28.1332,28.1111,28.1277,118200.0
2013-07-11 10:40:00,50.9,50.91,50.87,50.9,110900.0,28.1277,28.1332,28.1111,28.1277,110900.0
2013-07-11 10:45:00,50.9,50.97,50.9,50.95,172100.0,28.1277,28.1664,28.1277,28.1553,172100.0
2013-07-11 10:50:00,50.95,50.97,50.9,50.92,183100.0,28.1553,28.1664,28.1277,28.1387,183100.0
2013-07-11 10:55:00,50.91,51.0,50.89,50.97,120900.0,28.1332,28.1829,28.1221,28.1664,120900.0
2013-07-11 11:00:00,50.97,51.03,50.96,51.0,290400.0,28.1664,28.1995,28.1608,28.1829,290400.0
2013-07-11 11:05:00,51.0,51.07,50.98,51.07,70000.0,28.1829,28.2216,28.1719,28.2216,70000.0
2013-07-11 11:10:00,51.07,51.09,51.04,51.05,78200.0,28.2216,28.2327,28.205,28.2106,78200.0
2013-07-11 11:15:00,51.05,51.05,51.0,51.01,318800.0,28.2106,28.2106,28.1829,28.1885,318800.0
2013-07-11 11:20:00,51.02,51.05,51.0,51.04,51800.0,28.194,28.2106,28.1829,28.205,51800.0
2013-07-11 11:25:00,51.04,51.05,51.01,51.04,79500.0,28.205,28.2106,28.1885,28.205,79500.0
2013-07-11 11:30:00,51.05,51.05,51.0,51.01,101000.0,28.2106,28.2106,28.1829,28.1885,101000.0
2013-07-11 11:35:00,51.01,51.05,51.01,51.01,97000.0,28.1885,28.2106,28.1885,28.1885,97000.0
2013-07-11 11:40:00,51.01,51.05,50.99,51.04,84700.0,28.1885,28.2106,28.1774,28.205,84700.0
2013-07-11 11:45:00,51.05,51.06,51.04,51.06,90400.0,28.2106,28.2161,28.205,28.2161,90400.0
2013-07-11 11:50:00,51.06,51.06,51.02,51.03,65900.0,28.2161,28.2161,28.194,28.1995,65900.0
2013-07-11 11:55:00,51.03,51.06,51.02,51.04,47200.0,28.1995,28.2161,28.194,28.205,47200.0
2013-07-11 12:00:00,51.05,51.05,51.0,51.03,89700.0,28.2106,28.2106,28.1829,28.1995,89700.0
2013-07-11 12:05:00,51.03,51.06,51.02,51.03,78200.0,28.1995,28.2161,28.194,28.1995,78200.0
2013-07-11 12:10:00,51.02,51.04,51.0,51.02,51800.0,28.194,28.205,28.1829,28.194,51800.0
2013-07-11 12:15:00,51.02,51.05,51.01,51.04,70300.0,28.194,28.2106,28.1885,28.205,70300.0
2013-07-11 12:20:00,51.05,51.06,51.02,51.02,51400.0,28.2106,28.2161,28.194,28.194,51400.0
2013-07-11 12:25:00,51.02,51.04,51.0,51.01,48300.0,28.194,28.205,28.1829,28.1885,48300.0
2013-07-11 12:30:00,51.02,51.02,51.0,51.0,82400.0,28.194,28.194,28.1829,28.1829,82400.0
2013-07-11 12:35:00,51.0,51.01,50.97,50.97,80900.0,28.1829,28.1885,28.1664,28.1664,80900.0
2013-07-11 12:40:00,50.97,50.98,50.95,50.96,62600.0,28.1664,28.1719,28.1553,28.1608,62600.0
2013-07-11 12:45:00,50.96,51.02,50.95,51.02,41300.0,28.1608,28.194,28.1553,28.194,41300.0
2013-07-11 12:50:00,51.01,51.03,50.99,51.03,53700.0,28.1885,28.1995,28.1774,28.1995,53700.0
2013-07-11 12:55:00,51.02,51.04,51.0,51.01,30500.0,28.194,28.205,28.1829,28.1885,30500.0
2013-07-11 13:00:00,51.02,51.02,50.97,51.0,58700.0,28.194,28.194,28.1664,28.1829,58700.0
2013-07-11 13:05:00,51.0,51.01,50.98,50.99,38500.0,28.1829,28.1885,28.1719,28.1774,38500.0
2013-07-11 13:10:00,50.98,51.02,50.98,50.98,31100.0,28.1719,28.194,28.1719,28.1719,31100.0
2013-07-11 13:15:00,50.99,51.01,50.98,50.98,36900.0,28.1774,28.1885,28.1719,28.1719,36900.0
2013-07-11 13:20:00,50.98,51.0,50.98,50.99,21400.0,28.1719,28.1829,28.1719,28.1774,21400.0
2013-07-11 13:25:00,50.98,51.01,50.98,51.0,74800.0,28.1719,28.1885,28.1719,28.1829,74800.0
2013-07-11 13:30:00,50.99,51.01,50.95,50.98,28800.0,28.1774,28.1885,28.1553,28.1719,28800.0
2013-07-11 13:35:00,50.98,51.01,50.97,51.0,51100.0,28.1719,28.1885,28.1664,28.1829,51100.0
2013-07-11 13:40:00,51.0,51.0,50.97,50.98,33700.0,28.1829,28.1829,28.1664,28.1719,33700.0
2013-07-11 13:45:00,50.98,51.0,50.96,50.97,29100.0,28.1719,28.1829,28.1608,28.1664,29100.0
2013-07-11 13:50:00,50.97,50.99,50.95,50.98,26100.0,28.1664,28.1774,28.1553,28.1719,26100.0
2013-07-11 13:55:00,50.98,51.0,50.98,50.99,31500.0,28.1719,28.1829,28.1719,28.1774,31500.0
2013-07-11 14:00:00,50.98,51.01,50.97,50.97,75400.0,28.1719,28.1885,28.1664,28.1664,75400.0
2013-07-11 14:05:00,50.98,51.02,50.97,51.02,133500.0,28.1719,28.194,28.1664,28.194,133500.0
2013-07-11 14:10:00,51.02,51.06,51.01,51.04,56100.0,28.194,28.2161,28.1885,28.205,56100.0
2013-07-11 14:15:00,51.04,51.07,51.03,51.05,84900.0,28.205,28.2216,28.1995,28.2106,84900.0
2013-07-11 14:20:00,51.04,51.06,51.02,51.04,62000.0,28.205,28.2161,28.194,28.205,62000.0
2013-07-11 14:25:00,51.03,51.12,51.03,51.07,129400.0,28.1995,28.2492,28.1995,28.2216,129400.0
2013-07-11 14:30:00,51.08,51.16,51.08,51.16,92200.0,28.2271,28.2713,28.2271,28.2713,92200.0
2013-07-11 14:35:00,51.16,51.16,51.05,51.07,102500.0,28.2713,28.2713,28.2106,28.2216,102500.0
2013-07-11 14:40:00,51.06,51.1,51.06,51.1,60600.0,28.2161,28.2382,28.2161,28.2382,60600.0
2013-07-11 14:45:00,51.09,51.13,51.09,51.12,37600.0,28.2327,28.2548,28.2327,28.2492,37600.0
2013-07-11 14:50:00,51.13,51.13,51.09,51.12,62200.0,28.2548,28.2548,28.2327,28.2492,62200.0
2013-07-11 14:55:00,51.11,51.12,51.05,51.09,64900.0,28.2437,28.2492,28.2106,28.2327,64900.0
2013-07-11 15:00:00,51.09,51.15,51.08,51.15,71000.0,28.2327,28.2658,28.2271,28.2658,71000.0
2013-07-11 15:05:00,51.15,51.15,51.09,51.1,175700.0,28.2658,28.2658,28.2327,28.2382,175700.0
2013-07-11 15:10:00,51.1,51.12,51.09,51.11,86500.0,28.2382,28.2492,28.2327,28.2437,86500.0
2013-07-11 15:15:00,51.12,51.14,51.11,51.13,58400.0,28.2492,28.2603,28.2437,28.2548,58400.0
2013-07-11 15:20:00,51.13,51.19,51.12,51.19,96500.0,28.2548,28.2879,28.2492,28.2879,96500.0
2013-07-11 15:25:00,51.19,51.24,51.17,51.2,113900.0,28.2879,28.3156,28.2769,28.2935,113900.0
2013-07-11 15:30:00,51.2,51.2,50.93,51.07,664500.0,28.2935,28.2935,28.1442,28.2216,664500.0
2013-07-11 15:35:00,51.07,51.18,51.07,51.18,200800.0,28.2216,28.2824,28.2216,28.2824,200800.0
2013-07-11 15:40:00,51.18,51.28,51.13,51.27,255500.0,28.2824,28.3377,28.2548,28.3321,255500.0
2013-07-11 15:45:00,51.27,51.28,51.19,51.25,242800.0,28.3321,28.3377,28.2879,28.3211,242800.0
2013-07-11 15:50:00,51.25,51.26,51.19,51.22,243000.0,28.3211,28.3266,28.2879,28.3045,243000.0
2013-07-11 15:55:00,51.22,51.29,51.2,51.2,551800.0,28.3045,28.3432,28.2935,28.2935,551800.0
2013-07-12 09:30:00,51.25,51.3,51.04,51.04,174400.0,28.3211,28.3487,28.205,28.205,174400.0
2013-07-12 09:35:00,51.06,51.09,50.94,50.94,215000.0,28.2161,28.2327,28.1498,28.1498,215000.0
2013-07-12 09:40:00,50.94,50.96,50.67,50.67,329500.0,28.1498,28.1608,28.0006,28.0006,329500.0
2013-07-12 09:45:00,50.67,50.79,50.63,50.76,188000.0,28.0006,28.0669,27.9785,28.0503,188000.0
2013-07-12 09:50:00,50.77,50.77,50.57,50.58,297700.0,28.0558,28.0558,27.9453,27.9508,297700.0
2013-07-12 09:55:00,50.57,50.58,50.44,50.55,407000.0,27.9453,27.9508,27.8735,27.9343,407000.0
2013-07-12 10:00:00,50.55,50.64,50.52,50.63,271100.0,27.9343,27.984,27.9177,27.9785,271100.0
2013-07-12 10:05:00,50.63,50.66,50.47,50.49,206800.0,27.9785,27.995,27.89,27.9011,206800.0
2013-07-12 10:10:00,50.49,50.54,50.47,50.48,166700.0,27.9011,27.9287,27.89,27.8956,166700.0
2013-07-12 10:15:00,50.48,50.5,50.41,50.41,188800.0,27.8956,27.9066,27.8569,27.8569,188800.0
2013-07-12 10:20:00,50.41,50.42,50.3,50.34,210600.0,27.8569,27.8624,27.7961,27.8182,210600.0
2013-07-12 10:25:00,50.33,50.34,50.24,50.26,206600.0,27.8127,27.8182,27.7629,27.774,206600.0
2013-07-12 10:30:00,50.26,50.37,50.25,50.37,130000.0,27.774,27.8348,27.7685,27.8348,130000.0
2013-07-12 10:35:00,50.37,50.47,50.37,50.46,122700.0,27.8348,27.89,27.8348,27.8845,122700.0
2013-07-12 10:40:00,50.47,50.48,50.41,50.42,132700.0,27.89,27.8956,27.8569,27.8624,132700.0
2013-07-12 10:45:00,50.43,50.44,50.38,50.39,59100.0,27.8679,27.8735,27.8403,27.8458,59100.0
2013-07-12 10:50:00,50.39,50.39,50.25,50.27,133900.0,27.8458,27.8458,27.7685,27.7795,133900.0
2013-07-12 10:55:00,50.27,50.28,50.22,50.27,142200.0,27.7795,27.7851,27.7519,27.7795,142200.0
2013-07-12 11:00:00,50.28,50.4,50.25,50.39,75500.0,27.7851,27.8514,27.7685,27.8458,75500.0
2013-07-12 11:05:00,50.4,50.49,50.39,50.46,69400.0,27.8514,27.9011,27.8458,27.8845,69400.0
2013-07-12 11:10:00,50.46,50.47,50.42,50.46,82000.0,27.8845,27.89,27.8624,27.8845,82000.0
2013-07-12 11:15:00,50.46,50.47,50.43,50.44,69200.0,27.8845,27.89,27.8679,27.8735,69200.0
2013-07-12 11:20:00,50.44,50.45,50.4,50.4,46000.0,27.8735,27.879,27.8514,27.8514,46000.0
2013-07-12 11:25:00,50.41,50.42,50.36,50.37,87400.0,27.8569,27.8624,27.8293,27.8348,87400.0
2013-07-12 11:30:00,50.38,50.45,50.38,50.44,48900.0,27.8403,27.879,27.8403,27.8735,48900.0
2013-07-12 11:35:00,50.43,50.48,50.43,50.47,62500.0,27.8679,27.8956,27.8679,27.89,62500.0
2013-07-12 11:40:00,50.48,50.48,50.44,50.45,77400.0,27.8956,27.8956,27.8735,27.879,77400.0
2013-07-12 11:45:00,50.43,50.45,50.36,50.45,129400.0,27.8679,27.879,27.8293,27.879,129400.0
2013-07-12 11:50:00,50.44,50.47,50.42,50.44,115800.0,27.8735,27.89,27.8624,27.8735,115800.0
2013-07-12 11:55:00,50.44,50.49,50.44,50.49,108200.0,27.8735,27.9011,27.8735,27.9011,108200.0
2013-07-12 12:00:00,50.48,50.5,50.48,50.5,93200.0,27.8956,27.9066,27.8956,27.9066,93200.0
2013-07-12 12:05:00,50.5,50.5,50.49,50.5,38600.0,27.9066,27.9066,27.9011,27.9066,38600.0
2013-07-12 12:10:00,50.5,50.5,50.44,50.46,55900.0,27.9066,27.9066,27.8735,27.8845,55900.0
2013-07-12 12:15:00,50.46,50.54,50.46,50.54,64500.0,27.8845,27.9287,27.8845,27.9287,64500.0
2013-07-12 12:20:00,50.54,50.55,50.53,50.54,73600.0,27.9287,27.9343,27.9232,27.9287,73600.0
2013-07-12 12:25:00,50.54,50.55,50.5,50.51,100400.0,27.9287,27.9343,27.9066,27.9122,100400.0
2013-07-12 12:30:00,50.52,50.53,50.47,50.49,69300.0,27.9177,27.9232,27.89,27.9011,69300.0
2013-07-12 12:35:00,50.49,50.51,50.48,50.51,39100.0,27.9011,27.9122,27.8956,27.9122,39100.0
2013-07-12 12:40:00,50.52,50.55,50.5,50.5,87100.0,27.9177,27.9343,27.9066,27.9066,87100.0
2013-07-12 12:45:00,50.51,50.53,50.46,50.47,83900.0,27.9122,27.9232,27.8845,27.89,83900.0
2013-07-12 12:50:00,50.47,50.47,50.45,50.46,47300.0,27.89,27.89,27.879,27.8845,47300.0
2013-07-12 12:55:00,50.47,50.48,50.45,50.45,54800.0,27.89,27.8956,27.879,27.879,54800.0
2013-07-12 13:00:00,50.46,50.47,50.41,50.41,111500.0,27.8845,27.89,27.8569,27.8569,111500.0
2013-07-12 13:05:00,50.41,50.45,50.4,50.43,77900.0,27.8569,27.879,27.8514,27.8679,77900.0
2013-07-12 13:10:00,50.43,50.46,50.43,50.46,38800.0,27.8679,27.8845,27.8679,27.8845,38800.0
2013-07-12 13:15:00,50.46,50.5,50.45,50.49,84900.0,27.8845,27.9066,27.879,27.9011,84900.0
2013-07-12 13:20:00,50.48,50.5,50.43,50.44,132100.0,27.8956,27.9066,27.8679,27.8735,132100.0
2013-07-12 13:25:00,50.44,50.46,50.44,50.45,36500.0,27.8735,27.8845,27.8735,27.879,36500.0
2013-07-12 13:30:00,50.45,50.47,50.44,50.44,72400.0,27.879,27.89,27.8735,27.8735,72400.0
2013-07-12 13:35:00,50.44,50.45,50.41,50.41,73900.0,27.8735,27.879,27.8569,27.8569,73900.0
2013-07-12 13:40:00,50.41,50.43,50.41,50.43,48600.0,27.8569,27.8679,27.8569,27.8679,48600.0
2013-07-12 13:45:00,50.43,50.44,50.37,50.44,133400.0,27.8679,27.8735,27.8348,27.8735,133400.0
2013-07-12 13:50:00,50.43,50.46,50.43,50.43,148400.0,27.8679,27.8845,27.8679,27.8679,148400.0
2013-07-12 13:55:00,50.44,50.45,50.43,50.44,120800.0,27.8735,27.879,27.8679,27.8735,120800.0
2013-07-12 14:00:00,50.45,50.45,50.44,50.45,61300.0,27.879,27.879,27.8735,27.879,61300.0
2013-07-12 14:05:00,50.45,50.45,50.41,50.44,150700.0,27.879,27.879,27.8569,27.8735,150700.0
2013-07-12 14:10:00,50.43,50.45,50.42,50.44,49400.0,27.8679,27.879,27.8624,27.8735,49400.0
2013-07-12 14:15:00,50.44,50.45,50.44,50.45,77300.0,27.8735,27.879,27.8735,27.879,77300.0
2013-07-12 14:20:00,50.44,50.45,50.43,50.45,132000.0,27.8735,27.879,27.8679,27.879,132000.0
2013-07-12 14:25:00,50.45,50.45,50.44,50.45,49500.0,27.879,27.879,27.8735,27.879,49500.0
2013-07-12 14:30:00,50.45,50.49,50.45,50.47,63900.0,27.879,27.9011,27.879,27.89,63900.0
2013-07-12 14:35:00,50.47,50.48,50.41,50.42,120800.0,27.89,27.8956,27.8569,27.8624,120800.0
2013-07-12 14:40:00,50.41,50.45,50.41,50.45,178400.0,27.8569,27.879,27.8569,27.879,178400.0
2013-07-12 14:45:00,50.45,50.45,50.41,50.41,99100.0,27.879,27.879,27.8569,27.8569,99100.0
2013-07-12 14:50:00,50.41,50.42,50.39,50.4,64900.0,27.8569,27.8624,27.8458,27.8514,64900.0
2013-07-12 14:55:00,50.41,50.41,50.39,50.4,92300.0,27.8569,27.8569,27.8458,27.8514,92300.0
2013-07-12 15:00:00,50.41,50.42,50.4,50.41,66600.0,27.8569,27.8624,27.8514,27.8569,66600.0
2013-07-12 15:05:00,50.41,50.42,50.4,50.41,102200.0,27.8569,27.8624,27.8514,27.8569,102200.0
2013-07-12 15:10:00,50.42,50.43,50.41,50.41,125000.0,27.8624,27.8679,27.8569,27.8569,125000.0
2013-07-12 15:15:00,50.41,50.43,50.38,50.4,190800.0,27.8569,27.8679,27.8403,27.8514,190800.0
2013-07-12 15:20:00,50.41,50.41,50.37,50.37,83000.0,27.8569,27.8569,27.8348,27.8348,83000.0
2013-07-12 15:25:00,50.38,50.39,50.36,50.37,123600.0,27.8403,27.8458,27.8293,27.8348,123600.0
2013-07-12 15:30:00,50.37,50.38,50.34,50.35,191100.0,27.8348,27.8403,27.8182,27.8237,191100.0
2013-07-12 15:35:00,50.35,50.38,50.21,50.33,469600.0,27.8237,27.8403,27.7464,27.8127,469600.0
2013-07-12 15:40:00,50.33,50.42,50.32,50.42,161400.0,27.8127,27.8624,27.8072,27.8624,161400.0
2013-07-12 15:45:00,50.42,50.47,50.42,50.47,264300.0,27.8624,27.89,27.8624,27.89,264300.0
2013-07-12 15:50:00,50.47,50.5,50.44,50.46,481300.0,27.89,27.9066,27.8735,27.8845,481300.0
2013-07-12 15:55:00,50.47,50.48,50.41,50.41,1275800.0,27.89,27.8956,27.8569,27.8569,1275800.0
2013-07-15 09:30:00,50.2,50.22,49.6,49.62,705600.0,27.7408,27.7519,27.4093,27.4203,705600.0
2013-07-15 09:35:00,49.62,49.75,49.43,49.62,544800.0,27.4203,27.4922,27.3153,27.4203,544800.0
2013-07-15 09:40:00,49.62,49.66,49.54,49.61,405000.0,27.4203,27.4424,27.3761,27.4148,405000.0
2013-07-15 09:45:00,49.61,49.61,49.4,49.44,258600.0,27.4148,27.4148,27.2988,27.3209,258600.0
2013-07-15 09:50:00,49.45,49.62,49.44,49.46,222800.0,27.3264,27.4203,27.3209,27.3319,222800.0
2013-07-15 09:55:00,49.47,49.65,49.45,49.64,177300.0,27.3374,27.4369,27.3264,27.4314,177300.0
2013-07-15 10:00:00,49.66,49.84,49.66,49.81,176300.0,27.4424,27.5419,27.4424,27.5253,176300.0
2013-07-15 10:05:00,49.81,49.93,49.75,49.81,151600.0,27.5253,27.5916,27.4922,27.5253,151600.0
2013-07-15 10:10:00,49.81,49.86,49.78,49.83,116200.0,27.5253,27.553,27.5088,27.5364,116200.0
2013-07-15 10:15:00,49.82,49.98,49.82,49.91,124800.0,27.5309,27.6193,27.5309,27.5806,124800.0
2013-07-15 10:20:00,49.91,49.92,49.78,49.79,239300.0,27.5806,27.5861,27.5088,27.5143,239300.0
2013-07-15 10:25:00,49.8,49.8,49.76,49.8,141700.0,27.5198,27.5198,27.4977,27.5198,141700.0
2013-07-15 10:30:00,49.8,49.92,49.77,49.86,114200.0,27.5198,27.5861,27.5032,27.553,114200.0
2013-07-15 10:35:00,49.86,49.95,49.8,49.95,75100.0,27.553,27.6027,27.5198,27.6027,75100.0
2013-07-15 10:40:00,49.95,49.99,49.86,49.9,106200.0,27.6027,27.6248,27.553,27.5751,106200.0
2013-07-15 10:45:00,49.89,49.95,49.89,49.91,57900.0,27.5695,27.6027,27.5695,27.5806,57900.0
2013-07-15 10:50:00,49.92,49.95,49.88,49.89,100700.0,27.5861,27.6027,27.564,27.5695,100700.0
2013-07-15 10:55:00,49.88,49.92,49.88,49.92,58200.0,27.564,27.5861,27.564,27.5861,58200.0
2013-07-15 11:00:00,49.92,49.96,49.91,49.91,102400.0,27.5861,27.6082,27.5806,27.5806,102400.0
2013-07-15 11:05:00,49.91,49.92,49.87,49.9,75800.0,27.5806,27.5861,27.5585,27.5751,75800.0
2013-07-15 11:10:00,49.91,49.95,49.9,49.95,48900.0,27.5806,27.6027,27.5751,27.6027,48900.0
2013-07-15 11:15:00,49.95,49.97,49.93,49.96,82300.0,27.6027,27.6137,27.5916,27.6082,82300.0
2013-07-15 11:20:00,49.97,49.99,49.95,49.99,62200.0,27.6137,27.6248,27.6027,27.6248,62200.0
2013-07-15 11:25:00,49.98,50.04,49.98,50.0,138500.0,27.6193,27.6524,27.6193,27.6303,138500.0
2013-07-15 11:30:00,50.0,50.04,49.99,50.04,94200.0,27.6303,27.6524,27.6248,27.6524,94200.0
2013-07-15 11:35:00,50.04,50.09,50.02,50.03,106300.0,27.6524,27.6801,27.6414,27.6469,106300.0
2013-07-15 11:40:00,50.03,50.06,50.02,50.06,49700.0,27.6469,27.6635,27.6414,27.6635,49700.0
2013-07-15 11:45:00,50.07,50.09,50.04,50.05,76700.0,27.669,27.6801,27.6524,27.658,76700.0
2013-07-15 11:50:00,50.05,50.07,50.04,50.07,62300.0,27.658,27.669,27.6524,27.669,62300.0
2013-07-15 11:55:00,50.06,50.09,50.06,50.08,77300.0,27.6635,27.6801,27.6635,27.6745,77300.0
2013-07-15 12:00:00,50.09,50.09,50.0,50.08,115500.0,27.6801,27.6801,27.6303,27.6745,115500.0
2013-07-15 12:05:00,50.09,50.09,50.02,50.02,58400.0,27.6801,27.6801,27.6414,27.6414,58400.0
2013-07-15 12:10:00,50.03,50.03,49.94,49.96,85900.0,27.6469,27.6469,27.5972,27.6082,85900.0
2013-07-15 12:15:00,49.95,49.96,49.93,49.93,30500.0,27.6027,27.6082,27.5916,27.5916,30500.0
2013-07-15 12:20:00,49.93,49.99,49.93,49.99,41600.0,27.5916,27.6248,27.5916,27.6248,41600.0
2013-07-15 12:25:00,49.99,50.01,49.98,50.0,47600.0,27.6248,27.6358,27.6193,27.6303,47600.0
2013-07-15 12:30:00,50.0,50.0,49.95,49.96,48600.0,27.6303,27.6303,27.6027,27.6082,48600.0
2013-07-15 12:35:00,49.95,49.98,49.92,49.98,49100.0,27.6027,27.6193,27.5861,27.6193,49100.0
2013-07-15 12:40:00,49.97,49.98,49.95,49.96,40700.0,27.6137,27.6193,27.6027,27.6082,40700.0
2013-07-15 12:45:00,49.96,49.97,49.94,49.96,43600.0,27.6082,27.6137,27.5972,27.6082,43600.0
2013-07-15 12:50:00,49.95,49.96,49.92,49.94,42700.0,27.6027,27.6082,27.5861,27.5972,42700.0
2013-07-15 12:55:00,49.94,49.96,49.93,49.95,36300.0,27.5972,27.6082,27.5916,27.6027,36300.0
2013-07-15 13:00:00,49.96,49.97,49.87,49.87,93100.0,27.6082,27.6137,27.5585,27.5585,93100.0
2013-07-15 13:05:00,49.87,49.88,49.82,49.84,77500.0,27.5585,27.564,27.5309,27.5419,77500.0
2013-07-15 13:10:00,49.84,49.88,49.83,49.88,35600.0,27.5419,27.564,27.5364,27.564,35600.0
2013-07-15 13:15:00,49.88,49.9,49.87,49.89,28000.0,27.564,27.5751,27.5585,27.5695,28000.0
2013-07-15 13:20:00,49.89,49.9,49.87,49.87,36700.0,27.5695,27.5751,27.5585,27.5585,36700.0
2013-07-15 13:25:00,49.88,49.91,49.86,49.91,76200.0,27.564,27.5806,27.553,27.5806,76200.0
2013-07-15 13:30:00,49.91,49.92,49.9,49.91,44700.0,27.5806,27.5861,27.5751,27.5806,44700.0
2013-07-15 13:35:00,49.91,49.92,49.84,49.86,121200.0,27.5806,27.5861,27.5419,27.553,121200.0
2013-07-15 13:40:00,49.87,49.87,49.82,49.82,83100.0,27.5585,27.5585,27.5309,27.5309,83100.0
2013-07-15 13:45:00,49.82,49.87,49.81,49.87,45000.0,27.5309,27.5585,27.5253,27.5585,45000.0
2013-07-15 13:50:00,49.87,49.89,49.83,49.84,98000.0,27.5585,27.5695,27.5364,27.5419,98000.0
2013-07-15 13:55:00,49.83,49.84,49.78,49.78,63400.0,27.5364,27.5419,27.5088,27.5088,63400.0
2013-07-15 14:00:00,49.79,49.85,49.78,49.84,56200.0,27.5143,27.5474,27.5088,27.5419,56200.0
2013-07-15 14:05:00,49.84,49.85,49.79,49.83,101900.0,27.5419,27.5474,27.5143,27.5364,101900.0
2013-07-15 14:10:00,49.83,49.87,49.82,49.84,59000.0,27.5364,27.5585,27.5309,27.5419,59000.0
2013-07-15 14:15:00,49.83,49.88,49.83,49.87,37600.0,27.5364,27.564,27.5364,27.5585,37600.0
2013-07-15 14:20:00,49.87,49.89,49.86,49.88,66400.0,27.5585,27.5695,27.553,27.564,66400.0
2013-07-15 14:25:00,49.88,49.9,49.88,49.88,54500.0,27.564,27.5751,27.564,27.564,54500.0
2013-07-15 14:30:00,49.88,49.89,49.85,49.86,59100.0,27.564,27.5695,27.5474,27.553,59100.0
2013-07-15 14:35:00,49.87,49.88,49.85,49.88,55700.0,27.5585,27.564,27.5474,27.564,55700.0
2013-07-15 14:40:00,49.88,49.9,49.87,49.89,72300.0,27.564,27.5751,27.5585,27.5695,72300.0
2013-07-15 14:45:00,49.9,49.93,49.89,49.9,66600.0,27.5751,27.5916,27.5695,27.5751,66600.0
2013-07-15 14:50:00,49.9,49.91,49.9,49.91,43100.0,27.5751,27.5806,27.5751,27.5806,43100.0
2013-07-15 14:55:00,49.9,49.96,49.9,49.96,86500.0,27.5751,27.6082,27.5751,27.6082,86500.0
2013-07-15 15:00:00,49.96,49.96,49.94,49.95,120600.0,27.6082,27.6082,27.5972,27.6027,120600.0
2013-07-15 15:05:00,49.96,49.96,49.91,49.92,111000.0,27.6082,27.6082,27.5806,27.5861,111000.0
2013-07-15 15:10:00,49.91,49.96,49.91,49.93,59600.0,27.5806,27.6082,27.5806,27.5916,59600.0
2013-07-15 15:15:00,49.93,49.95,49.91,49.95,65500.0,27.5916,27.6027,27.5806,27.6027,65500.0
2013-07-15 15:20:00,49.95,49.96,49.93,49.95,97400.0,27.6027,27.6082,27.5916,27.6027,97400.0
2013-07-15 15:25:00,49.94,49.95,49.92,49.94,76100.0,27.5972,27.6027,27.5861,27.5972,76100.0
2013-07-15 15:30:00,49.94,49.98,49.93,49.98,114300.0,27.5972,27.6193,27.5916,27.6193,114300.0
2013-07-15 15:35:00,49.98,49.99,49.95,49.96,124100.0,27.6193,27.6248,27.6027,27.6082,124100.0
2013-07-15 15:40:00,49.96,49.99,49.95,49.95,93900.0,27.6082,27.6248,27.6027,27.6027,93900.0
2013-07-15 15:45:00,49.95,49.96,49.92,49.93,175800.0,27.6027,27.6082,27.5861,27.5916,175800.0
2013-07-15 15:50:00,49.92,49.97,49.91,49.97,219300.0,27.5861,27.6137,27.5806,27.6137,219300.0
2013-07-15 15:55:00,49.97,49.98,49.95,49.96,362600.0,27.6137,27.6193,27.6027,27.6082,362600.0
2013-07-16 09:30:00,49.75,49.99,49.74,49.79,327400.0,27.4922,27.6248,27.4866,27.5143,327400.0
2013-07-16 09:35:00,49.8,49.89,49.73,49.86,215800.0,27.5198,27.5695,27.4811,27.553,215800.0
2013-07-16 09:40:00,49.86,49.93,49.71,49.86,268400.0,27.553,27.5916,27.4701,27.553,268400.0
2013-07-16 09:45:00,49.86,49.88,49.75,49.79,217500.0,27.553,27.564,27.4922,27.5143,217500.0
2013-07-16 09:50:00,49.8,49.85,49.8,49.84,183700.0,27.5198,27.5474,27.5198,27.5419,183700.0
2013-07-16 09:55:00,49.84,49.87,49.72,49.77,205400.0,27.5419,27.5585,27.4756,27.5032,205400.0
2013-07-16 10:00:00,49.77,49.96,49.77,49.96,240900.0,27.5032,27.6082,27.5032,27.6082,240900.0
2013-07-16 10:05:00,49.96,50.0,49.92,49.92,116700.0,27.6082,27.6303,27.5861,27.5861,116700.0
2013-07-16 10:10:00,49.92,49.97,49.89,49.95,128400.0,27.5861,27.6137,27.5695,27.6027,128400.0
2013-07-16 10:15:00,49.95,49.98,49.92,49.96,139400.0,27.6027,27.6193,27.5861,27.6082,139400.0
2013-07-16 10:20:00,49.96,49.98,49.92,49.93,103700.0,27.6082,27.6193,27.5861,27.5916,103700.0
2013-07-16 10:25:00,49.93,50.01,49.92,50.0,207100.0,27.5916,27.6358,27.5861,27.6303,207100.0
2013-07-16 10:30:00,50.0,50.01,49.96,49.97,177300.0,27.6303,27.6358,27.6082,27.6137,177300.0
2013-07-16 10:35:00,49.97,50.1,49.97,50.08,87600.0,27.6137,27.6856,27.6137,27.6745,87600.0
2013-07-16 10:40:00,50.08,50.19,50.08,50.19,61100.0,27.6745,27.7353,27.6745,27.7353,61100.0
2013-07-16 10:45:00,50.19,50.25,50.19,50.24,92300.0,27.7353,27.7685,27.7353,27.7629,92300.0
2013-07-16 10:50:00,50.25,50.27,50.24,50.24,77000.0,27.7685,27.7795,27.7629,27.7629,77000.0
2013-07-16 10:55:00,50.25,50.29,50.24,50.25,73900.0,27.7685,27.7906,27.7629,27.7685,73900.0
2013-07-16 11:00:00,50.25,50.31,50.25,50.28,83100.0,27.7685,27.8016,27.7685,27.7851,83100.0
2013-07-16 11:05:00,50.29,50.37,50.28,50.32,114700.0,27.7906,27.8348,27.7851,27.8072,114700.0
2013-07-16 11:10:00,50.32,50.38,50.32,50.35,74400.0,27.8072,27.8403,27.8072,27.8237,74400.0
2013-07-16 11:15:00,50.34,50.39,50.33,50.37,89800.0,27.8182,27.8458,27.8127,27.8348,89800.0
2013-07-16 11:20:00,50.37,50.4,50.36,50.4,48300.0,27.8348,27.8514,27.8293,27.8514,48300.0
2013-07-16 11:25:00,50.39,50.45,50.38,50.41,108600.0,27.8458,27.879,27.8403,27.8569,108600.0
2013-07-16 11:30:00,50.41,50.41,50.34,50.34,72400.0,27.8569,27.8569,27.8182,27.8182,72400.0
2013-07-16 11:35:00,50.34,50.37,50.33,50.35,178500.0,27.8182,27.8348,27.8127,27.8237,178500.0
2013-07-16 11:40:00,50.35,50.37,50.23,50.23,290700.0,27.8237,27.8348,27.7574,27.7574,290700.0
2013-07-16 11:45:00,50.24,50.25,50.16,50.22,168100.0,27.7629,27.7685,27.7187,27.7519,168100.0
2013-07-16 11:50:00,50.23,50.26,50.21,50.25,85800.0,27.7574,27.774,27.7464,27.7685,85800.0
2013-07-16 11:55:00,50.25,50.32,50.25,50.32,46700.0,27.7685,27.8072,27.7685,27.8072,46700.0
2013-07-16 12:00:00,50.31,50.34,50.28,50.28,60500.0,27.8016,27.8182,27.7851,27.7851,60500.0
2013-07-16 12:05:00,50.28,50.3,50.21,50.22,57700.0,27.7851,27.7961,27.7464,27.7519,57700.0
2013-07-16 12:10:00,50.22,50.27,50.22,50.26,51200.0,27.7519,27.7795,27.7519,27.774,51200.0
2013-07-16 12:15:00,50.26,50.32,50.26,50.31,56700.0,27.774,27.8072,27.774,27.8016,56700.0
2013-07-16 12:20:00,50.31,50.31,50.29,50.29,33300.0,27.8016,27.8016,27.7906,27.7906,33300.0
2013-07-16 12:25:00,50.3,50.3,50.26,50.26,52000.0,27.7961,27.7961,27.774,27.774,52000.0
2013-07-16 12:30:00,50.26,50.27,50.24,50.24,40400.0,27.774,27.7795,27.7629,27.7629,40400.0
2013-07-16 12:35:00,50.24,50.27,50.22,50.23,53600.0,27.7629,27.7795,27.7519,27.7574,53600.0
2013-07-16 12:40:00,50.23,50.23,50.21,50.22,25300.0,27.7574,27.7574,27.7464,27.7519,25300.0
2013-07-16 12:45:00,50.21,50.23,50.21,50.22,37100.0,27.7464,27.7574,27.7464,27.7519,37100.0
2013-07-16 12:50:00,50.22,50.24,50.21,50.21,47100.0,27.7519,27.7629,27.7464,27.7464,47100.0
2013-07-16 12:55:00,50.21,50.22,50.2,50.2,33800.0,27.7464,27.7519,27.7408,27.7408,33800.0
2013-07-16 13:00:00,50.21,50.21,50.12,50.13,66000.0,27.7464,27.7464,27.6966,27.7022,66000.0
2013-07-16 13:05:00,50.14,50.16,50.13,50.13,27300.0,27.7077,27.7187,27.7022,27.7022,27300.0
2013-07-16 13:10:00,50.13,50.16,50.12,50.12,36600.0,27.7022,27.7187,27.6966,27.6966,36600.0
2013-07-16 13:15:00,50.13,50.16,50.11,50.16,34700.0,27.7022,27.7187,27.6911,27.7187,34700.0
2013-07-16 13:20:00,50.15,50.19,50.14,50.19,41700.0,27.7132,27.7353,27.7077,27.7353,41700.0
2013-07-16 13:25:00,50.19,50.19,50.17,50.18,72200.0,27.7353,27.7353,27.7243,27.7298,72200.0
2013-07-16 13:30:00,50.19,50.26,50.16,50.25,79800.0,27.7353,27.774,27.7187,27.7685,79800.0
2013-07-16 13:35:00,50.25,50.26,50.2,50.21,72700.0,27.7685,27.774,27.7408,27.7464,72700.0
2013-07-16 13:40:00,50.2,50.21,50.16,50.16,58500.0,27.7408,27.7464,27.7187,27.7187,58500.0
2013-07-16 13:45:00,50.16,50.17,50.09,50.09,122100.0,27.7187,27.7243,27.6801,27.6801,122100.0
2013-07-16 13:50:00,50.09,50.13,50.08,50.12,49900.0,27.6801,27.7022,27.6745,27.6966,49900.0
2013-07-16 13:55:00,50.12,50.15,50.12,50.14,33600.0,27.6966,27.7132,27.6966,27.7077,33600.0
2013-07-16 14:00:00,50.15,50.21,50.15,50.19,110600.0,27.7132,27.7464,27.7132,27.7353,110600.0
2013-07-16 14:05:00,50.19,50.19,50.14,50.16,84800.0,27.7353,27.7353,27.7077,27.7187,84800.0
2013-07-16 14:10:00,50.16,50.19,50.12,50.15,78500.0,27.7187,27.7353,27.6966,27.7132,78500.0
2013-07-16 14:15:00,50.16,50.17,50.15,50.17,55000.0,27.7187,27.7243,27.7132,27.7243,55000.0
2013-07-16 14:20:00,50.16,50.19,50.16,50.17,52700.0,27.7187,27.7353,27.7187,27.7243,52700.0
2013-07-16 14:25:00,50.17,50.19,50.15,50.19,117400.0,27.7243,27.7353,27.7132,27.7353,117400.0
2013-07-16 14:30:00,50.18,50.22,50.18,50.21,118400.0,27.7298,27.7519,27.7298,27.7464,118400.0
2013-07-16 14:35:00,50.22,50.23,50.2,50.21,52300.0,27.7519,27.7574,27.7408,27.7464,52300.0
2013-07-16 14:40:00,50.22,50.25,50.22,50.23,65800.0,27.7519,27.7685,27.7519,27.7574,65800.0
2013-07-16 14:45:00,50.23,50.31,50.22,50.31,99900.0,27.7574,27.8016,27.7519,27.8016,99900.0
2013-07-16 14:50:00,50.31,50.33,50.27,50.28,70700.0,27.8016,27.8127,27.7795,27.7851,70700.0
2013-07-16 14:55:00,50.27,50.29,50.24,50.25,42700.0,27.7795,27.7906,27.7629,27.7685,42700.0
2013-07-16 15:00:00,50.24,50.25,50.21,50.24,41500.0,27.7629,27.7685,27.7464,27.7629,41500.0
2013-07-16 15:05:00,50.23,50.24,50.21,50.21,86500.0,27.7574,27.7629,27.7464,27.7464,86500.0
2013-07-16 15:10:00,50.2,50.22,50.19,50.2,50500.0,27.7408,27.7519,27.7353,27.7408,50500.0
2013-07-16 15:15:00,50.2,50.23,50.19,50.19,63800.0,27.7408,27.7574,27.7353,27.7353,63800.0
2013-07-16 15:20:00,50.19,50.21,50.18,50.2,82400.0,27.7353,27.7464,27.7298,27.7408,82400.0
2013-07-16 15:25:00,50.2,50.31,50.2,50.3,199700.0,27.7408,27.8016,27.7408,27.7961,199700.0
2013-07-16 15:30:00,50.29,50.3,50.24,50.25,83600.0,27.7906,27.7961,27.7629,27.7685,83600.0
2013-07-16 15:35:00,50.24,50.26,50.2,50.23,158800.0,27.7629,27.774,27.7408,27.7574,158800.0
2013-07-16 15:40:00,50.24,50.29,50.23,50.29,98600.0,27.7629,27.7906,27.7574,27.7906,98600.0
2013-07-16 15:45:00,50.29,50.32,50.28,50.3,189300.0,27.7906,27.8072,27.7851,27.7961,189300.0
2013-07-16 15:50:00,50.3,50.31,50.26,50.26,216200.0,27.7961,27.8016,27.774,27.774,216200.0
2013-07-16 15:55:00,50.27,50.28,50.2,50.27,326400.0,27.7795,27.7851,27.7408,27.7795,326400.0
2013-07-17 09:30:00,50.66,51.08,50.62,51.08,476700.0,27.995,28.2271,27.9729,28.2271,476700.0
2013-07-17 09:35:00,51.06,51.1,50.97,51.09,177000.0,28.2161,28.2382,28.1664,28.2327,177000.0
2013-07-17 09:40:00,51.09,51.24,51.08,51.21,228400.0,28.2327,28.3156,28.2271,28.299,228400.0
2013-07-17 09:45:00,51.21,51.27,51.13,51.16,214900.0,28.299,28.3321,28.2548,28.2713,214900.0
2013-07-17 09:50:00,51.17,51.18,50.98,50.98,242400.0,28.2769,28.2824,28.1719,28.1719,242400.0
2013-07-17 09:55:00,50.98,51.03,50.89,50.97,105900.0,28.1719,28.1995,28.1221,28.1664,105900.0
2013-07-17 10:00:00,50.97,51.0,50.93,50.93,116500.0,28.1664,28.1829,28.1442,28.1442,116500.0
2013-07-17 10:05:00,50.94,50.94,50.89,50.92,131300.0,28.1498,28.1498,28.1221,28.1387,131300.0
2013-07-17 10:10:00,50.92,50.94,50.88,50.88,99900.0,28.1387,28.1498,28.1166,28.1166,99900.0
2013-07-17 10:15:00,50.88,50.95,50.85,50.9,108200.0,28.1166,28.1553,28.1,28.1277,108200.0
2013-07-17 10:20:00,50.9,50.95,50.86,50.91,76700.0,28.1277,28.1553,28.1056,28.1332,76700.0
2013-07-17 10:25:00,50.9,50.93,50.85,50.88,67100.0,28.1277,28.1442,28.1,28.1166,67100.0
2013-07-17 10:30:00,50.87,50.88,50.78,50.83,86800.0,28.1111,28.1166,28.0614,28.089,86800.0
2013-07-17 10:35:00,50.83,50.94,50.75,50.75,146000.0,28.089,28.1498,28.0448,28.0448,146000.0
2013-07-17 10:40:00,50.75,50.83,50.69,50.83,141200.0,28.0448,28.089,28.0116,28.089,141200.0
2013-07-17 10:45:00,50.83,50.85,50.76,50.82,72700.0,28.089,28.1,28.0503,28.0835,72700.0
2013-07-17 10:50:00,50.83,50.83,50.8,50.82,46800.0,28.089,28.089,28.0724,28.0835,46800.0
2013-07-17 10:55:00,50.82,50.88,50.8,50.83,77400.0,28.0835,28.1166,28.0724,28.089,77400.0
2013-07-17 11:00:00,50.82,50.85,50.8,50.85,62600.0,28.0835,28.1,28.0724,28.1,62600.0
2013-07-17 11:05:00,50.84,50.9,50.84,50.9,94700.0,28.0945,28.1277,28.0945,28.1277,94700.0
2013-07-17 11:10:00,50.9,50.9,50.83,50.85,57400.0,28.1277,28.1277,28.089,28.1,57400.0
2013-07-17 11:15:00,50.85,50.9,50.84,50.89,74900.0,28.1,28.1277,28.0945,28.1221,74900.0
2013-07-17 11:20:00,50.89,50.95,50.88,50.88,128200.0,28.1221,28.1553,28.1166,28.1166,128200.0
2013-07-17 11:25:00,50.89,50.9,50.78,50.81,113400.0,28.1221,28.1277,28.0614,28.0779,113400.0
2013-07-17 11:30:00,50.81,50.9,50.81,50.86,74900.0,28.0779,28.1277,28.0779,28.1056,74900.0
2013-07-17 11:35:00,50.85,50.88,50.82,50.86,79300.0,28.1,28.1166,28.0835,28.1056,79300.0
2013-07-17 11:40:00,50.85,50.88,50.83,50.87,48500.0,28.1,28.1166,28.089,28.1111,48500.0
2013-07-17 11:45:00,50.87,50.87,50.83,50.85,38900.0,28.1111,28.1111,28.089,28.1,38900.0
2013-07-17 11:50:00,50.84,50.87,50.78,50.82,79600.0,28.0945,28.1111,28.0614,28.0835,79600.0
2013-07-17 11:55:00,50.81,50.84,50.8,50.83,34600.0,28.0779,28.0945,28.0724,28.089,34600.0
2013-07-17 12:00:00,50.83,50.91,50.82,50.9,66100.0,28.089,28.1332,28.0835,28.1277,66100.0
2013-07-17 12:05:00,50.89,50.9,50.78,50.81,71700.0,28.1221,28.1277,28.0614,28.0779,71700.0
2013-07-17 12:10:00,50.82,50.95,50.82,50.91,66300.0,28.0835,28.1553,28.0835,28.1332,66300.0
2013-07-17 12:15:00,50.92,50.92,50.84,50.91,62100.0,28.1387,28.1387,28.0945,28.1332,62100.0
2013-07-17 12:20:00,50.91,50.93,50.88,50.88,47300.0,28.1332,28.1442,28.1166,28.1166,47300.0
2013-07-17 12:25:00,50.88,50.93,50.83,50.93,62100.0,28.1166,28.1442,28.089,28.1442,62100.0
2013-07-17 12:30:00,50.92,50.96,50.87,50.93,116300.0,28.1387,28.1608,28.1111,28.1442,116300.0
2013-07-17 12:35:00,50.93,50.99,50.9,50.9,129600.0,28.1442,28.1774,28.1277,28.1277,129600.0
2013-07-17 12:40:00,50.9,50.99,50.9,50.98,63800.0,28.1277,28.1774,28.1277,28.1719,63800.0
2013-07-17 12:45:00,50.97,51.0,50.97,50.97,98800.0,28.1664,28.1829,28.1664,28.1664,98800.0
2013-07-17 12:50:00,50.98,50.98,50.92,50.92,31600.0,28.1719,28.1719,28.1387,28.1387,31600.0
2013-07-17 12:55:00,50.93,50.98,50.91,50.97,37300.0,28.1442,28.1719,28.1332,28.1664,37300.0
2013-07-17 13:00:00,50.98,50.99,50.95,50.97,42700.0,28.1719,28.1774,28.1553,28.1664,42700.0
2013-07-17 13:05:00,50.96,50.97,50.92,50.93,39800.0,28.1608,28.1664,28.1387,28.1442,39800.0
2013-07-17 13:10:00,50.94,50.99,50.94,50.97,48100.0,28.1498,28.1774,28.1498,28.1664,48100.0
2013-07-17 13:15:00,50.97,51.0,50.96,50.98,46600.0,28.1664,28.1829,28.1608,28.1719,46600.0
2013-07-17 13:20:00,50.98,51.02,50.91,50.95,66100.0,28.1719,28.194,28.1332,28.1553,66100.0
2013-07-17 13:25:00,50.95,50.95,50.88,50.93,52600.0,28.1553,28.1553,28.1166,28.1442,52600.0
2013-07-17 13:30:00,50.92,50.93,50.89,50.91,24700.0,28.1387,28.1442,28.1221,28.1332,24700.0
2013-07-17 13:35:00,50.9,50.96,50.87,50.95,41800.0,28.1277,28.1608,28.1111,28.1553,41800.0
2013-07-17 13:40:00,50.95,50.95,50.85,50.9,76300.0,28.1553,28.1553,28.1,28.1277,76300.0
2013-07-17 13:45:00,50.9,50.95,50.88,50.95,37300.0,28.1277,28.1553,28.1166,28.1553,37300.0
2013-07-17 13:50:00,50.95,50.96,50.91,50.91,27900.0,28.1553,28.1608,28.1332,28.1332,27900.0
2013-07-17 13:55:00,50.92,50.96,50.91,50.96,24500.0,28.1387,28.1608,28.1332,28.1608,24500.0
2013-07-17 14:00:00,50.96,50.96,50.91,50.93,69000.0,28.1608,28.1608,28.1332,28.1442,69000.0
2013-07-17 14:05:00,50.92,50.93,50.88,50.93,70400.0,28.1387,28.1442,28.1166,28.1442,70400.0
2013-07-17 14:10:00,50.93,50.97,50.88,50.89,53200.0,28.1442,28.1664,28.1166,28.1221,53200.0
2013-07-17 14:15:00,50.89,50.89,50.86,50.87,40300.0,28.1221,28.1221,28.1056,28.1111,40300.0
2013-07-17 14:20:00,50.86,50.92,50.84,50.92,88300.0,28.1056,28.1387,28.0945,28.1387,88300.0
2013-07-17 14:25:00,50.91,50.93,50.84,50.85,62000.0,28.1332,28.1442,28.0945,28.1,62000.0
2013-07-17 14:30:00,50.84,50.85,50.74,50.77,120100.0,28.0945,28.1,28.0393,28.0558,120100.0
2013-07-17 14:35:00,50.78,50.83,50.77,50.82,40800.0,28.0614,28.089,28.0558,28.0835,40800.0
2013-07-17 14:40:00,50.83,50.86,50.82,50.82,69700.0,28.089,28.1056,28.0835,28.0835,69700.0
2013-07-17 14:45:00,50.83,50.83,50.79,50.8,69500.0,28.089,28.089,28.0669,28.0724,69500.0
2013-07-17 14:50:00,50.79,50.8,50.74,50.75,57800.0,28.0669,28.0724,28.0393,28.0448,57800.0
2013-07-17 14:55:00,50.74,50.75,50.69,50.73,88300.0,28.0393,28.0448,28.0116,28.0337,88300.0
2013-07-17 15:00:00,50.74,50.74,50.68,50.7,81100.0,28.0393,28.0393,28.0061,28.0171,81100.0
2013-07-17 15:05:00,50.7,50.71,50.65,50.66,93600.0,28.0171,28.0227,27.9895,27.995,93600.0
2013-07-17 15:10:00,50.66,50.7,50.65,50.68,78900.0,27.995,28.0171,27.9895,28.0061,78900.0
2013-07-17 15:15:00,50.68,50.69,50.64,50.68,103000.0,28.0061,28.0116,27.984,28.0061,103000.0
2013-07-17 15:20:00,50.69,50.7,50.63,50.64,155600.0,28.0116,28.0171,27.9785,27.984,155600.0
2013-07-17 15:25:00,50.65,50.66,50.61,50.61,84900.0,27.9895,27.995,27.9674,27.9674,84900.0
2013-07-17 15:30:00,50.62,50.66,50.6,50.61,144200.0,27.9729,27.995,27.9619,27.9674,144200.0
2013-07-17 15:35:00,50.61,50.65,50.59,50.59,112100.0,27.9674,27.9895,27.9564,27.9564,112100.0
2013-07-17 15:40:00,50.6,50.64,50.57,50.63,122700.0,27.9619,27.984,27.9453,27.9785,122700.0
2013-07-17 15:45:00,50.64,50.65,50.59,50.6,157900.0,27.984,27.9895,27.9564,27.9619,157900.0
2013-07-17 15:50:00,50.6,50.63,50.59,50.62,164700.0,27.9619,27.9785,27.9564,27.9729,164700.0
2013-07-17 15:55:00,50.62,50.73,50.61,50.69,656900.0,27.9729,28.0337,27.9674,28.0116,656900.0
2013-07-18 09:30:00,50.0,50.33,49.94,49.95,580500.0,27.6303,27.8127,27.5972,27.6027,580500.0
2013-07-18 09:35:00,49.95,49.95,49.65,49.8,238900.0,27.6027,27.6027,27.4369,27.5198,238900.0
2013-07-18 09:40:00,49.79,49.84,49.55,49.62,454700.0,27.5143,27.5419,27.3817,27.4203,454700.0
2013-07-18 09:45:00,49.61,49.64,49.37,49.38,438500.0,27.4148,27.4314,27.2822,27.2877,438500.0
2013-07-18 09:50:00,49.38,49.49,49.19,49.3,476300.0,27.2877,27.3485,27.1827,27.2435,476300.0
2013-07-18 09:55:00,49.32,49.57,49.31,49.54,257900.0,27.2546,27.3927,27.249,27.3761,257900.0
2013-07-18 10:00:00,49.55,49.61,49.28,49.31,326500.0,27.3817,27.4148,27.2324,27.249,326500.0
2013-07-18 10:05:00,49.3,49.42,49.27,49.29,293300.0,27.2435,27.3098,27.2269,27.238,293300.0
2013-07-18 10:10:00,49.27,49.49,49.25,49.39,218000.0,27.2269,27.3485,27.2159,27.2932,218000.0
2013-07-18 10:15:00,49.39,49.57,49.34,49.54,410500.0,27.2932,27.3927,27.2656,27.3761,410500.0
2013-07-18 10:20:00,49.54,49.6,49.49,49.51,173900.0,27.3761,27.4093,27.3485,27.3595,173900.0
2013-07-18 10:25:00,49.51,49.63,49.47,49.62,190600.0,27.3595,27.4259,27.3374,27.4203,190600.0
2013-07-18 10:30:00,49.62,49.69,49.59,49.6,193400.0,27.4203,27.459,27.4038,27.4093,193400.0
2013-07-18 10:35:00,49.59,49.66,49.56,49.63,198600.0,27.4038,27.4424,27.3872,27.4259,198600.0
2013-07-18 10:40:00,49.63,49.7,49.63,49.69,108400.0,27.4259,27.4645,27.4259,27.459,108400.0
2013-07-18 10:45:00,49.7,49.7,49.65,49.67,88000.0,27.4645,27.4645,27.4369,27.448,88000.0
2013-07-18 10:50:00,49.67,49.74,49.66,49.7,108000.0,27.448,27.4866,27.4424,27.4645,108000.0
2013-07-18 10:55:00,49.7,49.79,49.69,49.75,124600.0,27.4645,27.5143,27.459,27.4922,124600.0
2013-07-18 11:00:00,49.74,49.79,49.73,49.77,129900.0,27.4866,27.5143,27.4811,27.5032,129900.0
2013-07-18 11:05:00,49.77,49.8,49.72,49.8,198700.0,27.5032,27.5198,27.4756,27.5198,198700.0
2013-07-18 11:10:00,49.8,49.88,49.77,49.83,242400.0,27.5198,27.564,27.5032,27.5364,242400.0
2013-07-18 11:15:00,49.84,49.86,49.74,49.76,126200.0,27.5419,27.553,27.4866,27.4977,126200.0
2013-07-18 11:20:00,49.76,49.86,49.76,49.86,98400.0,27.4977,27.553,27.4977,27.553,98400.0
2013-07-18 11:25:00,49.86,49.86,49.77,49.84,144000.0,27.553,27.553,27.5032,27.5419,144000.0
2013-07-18 11:30:00,49.84,49.93,49.83,49.9,126700.0,27.5419,27.5916,27.5364,27.5751,126700.0
2013-07-18 11:35:00,49.9,49.93,49.88,49.89,145400.0,27.5751,27.5916,27.564,27.5695,145400.0
2013-07-18 11:40:00,49.88,49.9,49.83,49.84,158400.0,27.564,27.5751,27.5364,27.5419,158400.0
2013-07-18 11:45:00,49.84,49.91,49.82,49.84,161800.0,27.5419,27.5806,27.5309,27.5419,161800.0
2013-07-18 11:50:00,49.84,49.85,49.82,49.83,100500.0,27.5419,27.5474,27.5309,27.5364,100500.0
2013-07-18 11:55:00,49.84,49.91,49.83,49.89,93900.0,27.5419,27.5806,27.5364,27.5695,93900.0
2013-07-18 12:00:00,49.9,50.03,49.89,50.03,126800.0,27.5751,27.6469,27.5695,27.6469,126800.0
2013-07-18 12:05:00,50.03,50.2,50.01,50.14,314100.0,27.6469,27.7408,27.6358,27.7077,314100.0
2013-07-18 12:10:00,50.14,50.15,50.0,50.0,111600.0,27.7077,27.7132,27.6303,27.6303,111600.0
2013-07-18 12:15:00,50.01,50.1,50.0,50.09,54600.0,27.6358,27.6856,27.6303,27.6801,54600.0
2013-07-18 12:20:00,50.09,50.1,50.06,50.1,85700.0,27.6801,27.6856,27.6635,27.6856,85700.0
2013-07-18 12:25:00,50.09,50.16,50.09,50.16,117000.0,27.6801,27.7187,27.6801,27.7187,117000.0
2013-07-18 12:30:00,50.15,50.17,50.03,50.04,82800.0,27.7132,27.7243,27.6469,27.6524,82800.0
2013-07-18 12:35:00,50.04,50.09,50.03,50.07,79200.0,27.6524,27.6801,27.6469,27.669,79200.0
2013-07-18 12:40:00,50.06,50.07,49.95,49.95,69800.0,27.6635,27.669,27.6027,27.6027,69800.0
2013-07-18 12:45:00,49.96,49.96,49.89,49.9,90900.0,27.6082,27.6082,27.5695,27.5751,90900.0
2013-07-18 12:50:00,49.9,49.93,49.87,49.88,55200.0,27.5751,27.5916,27.5585,27.564,55200.0
2013-07-18 12:55:00,49.87,49.88,49.82,49.87,55900.0,27.5585,27.564,27.5309,27.5585,55900.0
2013-07-18 13:00:00,49.87,49.9,49.81,49.82,83400.0,27.5585,27.5751,27.5253,27.5309,83400.0
2013-07-18 13:05:00,49.82,49.83,49.76,49.77,105500.0,27.5309,27.5364,27.4977,27.5032,105500.0
2013-07-18 13:10:00,49.77,49.78,49.66,49.69,192200.0,27.5032,27.5088,27.4424,27.459,192200.0
2013-07-18 13:15:00,49.69,49.69,49.62,49.62,113500.0,27.459,27.459,27.4203,27.4203,113500.0
2013-07-18 13:20:00,49.62,49.69,49.61,49.66,84900.0,27.4203,27.459,27.4148,27.4424,84900.0
2013-07-18 13:25:00,49.66,49.72,49.66,49.71,54600.0,27.4424,27.4756,27.4424,27.4701,54600.0
2013-07-18 13:30:00,49.71,49.72,49.64,49.66,50000.0,27.4701,27.4756,27.4314,27.4424,50000.0
2013-07-18 13:35:00,49.66,49.73,49.65,49.72,84200.0,27.4424,27.4811,27.4369,27.4756,84200.0
2013-07-18 13:40:00,49.72,49.73,49.62,49.65,74300.0,27.4756,27.4811,27.4203,27.4369,74300.0
2013-07-18 13:45:00,49.66,49.68,49.64,49.65,64800.0,27.4424,27.4535,27.4314,27.4369,64800.0
2013-07-18 13:50:00,49.66,49.69,49.65,49.66,67800.0,27.4424,27.459,27.4369,27.4424,67800.0
2013-07-18 13:55:00,49.67,49.71,49.65,49.68,79300.0,27.448,27.4701,27.4369,27.4535,79300.0
2013-07-18 14:00:00,49.69,49.73,49.69,49.71,81900.0,27.459,27.4811,27.459,27.4701,81900.0
2013-07-18 14:05:00,49.71,49.78,49.7,49.78,87000.0,27.4701,27.5088,27.4645,27.5088,87000.0
2013-07-18 14:10:00,49.78,49.82,49.76,49.81,100900.0,27.5088,27.5309,27.4977,27.5253,100900.0
2013-07-18 14:15:00,49.82,49.89,49.81,49.84,127200.0,27.5309,27.5695,27.5253,27.5419,127200.0
2013-07-18 14:20:00,49.85,49.89,49.84,49.85,71800.0,27.5474,27.5695,27.5419,27.5474,71800.0
2013-07-18 14:25:00,49.85,49.86,49.83,49.86,45300.0,27.5474,27.553,27.5364,27.553,45300.0
2013-07-18 14:30:00,49.86,49.9,49.85,49.86,90400.0,27.553,27.5751,27.5474,27.553,90400.0
2013-07-18 14:35:00,49.85,49.86,49.84,49.85,44400.0,27.5474,27.553,27.5419,27.5474,44400.0
2013-07-18 14:40:00,49.86,49.93,49.85,49.89,115200.0,27.553,27.5916,27.5474,27.5695,115200.0
2013-07-18 14:45:00,49.89,49.92,49.85,49.86,76900.0,27.5695,27.5861,27.5474,27.553,76900.0
2013-07-18 14:50:00,49.86,49.86,49.78,49.79,108900.0,27.553,27.553,27.5088,27.5143,108900.0
2013-07-18 14:55:00,49.79,49.87,49.78,49.86,57000.0,27.5143,27.5585,27.5088,27.553,57000.0
2013-07-18 15:00:00,49.86,49.92,49.85,49.87,98200.0,27.553,27.5861,27.5474,27.5585,98200.0
2013-07-18 15:05:00,49.87,49.94,49.86,49.93,54500.0,27.5585,27.5972,27.553,27.5916,54500.0
2013-07-18 15:10:00,49.93,49.94,49.84,49.84,101400.0,27.5916,27.5972,27.5419,27.5419,101400.0
2013-07-18 15:15:00,49.84,49.86,49.82,49.82,56900.0,27.5419,27.553,27.5309,27.5309,56900.0
2013-07-18 15:20:00,49.83,49.88,49.81,49.85,112300.0,27.5364,27.564,27.5253,27.5474,112300.0
2013-07-18 15:25:00,49.85,49.9,49.83,49.83,95600.0,27.5474,27.5751,27.5364,27.5364,95600.0
2013-07-18 15:30:00,49.83,49.85,49.82,49.84,85000.0,27.5364,27.5474,27.5309,27.5419,85000.0
2013-07-18 15:35:00,49.83,49.86,49.81,49.86,131300.0,27.5364,27.553,27.5253,27.553,131300.0
2013-07-18 15:40:00,49.86,49.89,49.83,49.85,165100.0,27.553,27.5695,27.5364,27.5474,165100.0
2013-07-18 15:45:00,49.86,49.93,49.86,49.91,271700.0,27.553,27.5916,27.553,27.5806,271700.0
2013-07-18 15:50:00,49.91,49.95,49.9,49.91,297400.0,27.5806,27.6027,27.5751,27.5806,297400.0
2013-07-18 15:55:00,49.91,49.98,49.9,49.96,467900.0,27.5806,27.6193,27.5751,27.6082,467900.0
2013-07-19 09:30:00,50.18,50.18,49.95,50.11,1880200.0,27.7298,27.7298,27.6027,27.6911,1880200.0
2013-07-19 09:35:00,50.11,50.25,50.07,50.14,379400.0,27.6911,27.7685,27.669,27.7077,379400.0
2013-07-19 09:40:00,50.13,50.13,49.96,50.07,176600.0,27.7022,27.7022,27.6082,27.669,176600.0
2013-07-19 09:45:00,50.07,50.13,50.01,50.07,122100.0,27.669,27.7022,27.6358,27.669,122100.0
2013-07-19 09:50:00,50.07,50.27,50.05,50.14,196100.0,27.669,27.7795,27.658,27.7077,196100.0
2013-07-19 09:55:00,50.14,50.15,50.0,50.04,139900.0,27.7077,27.7132,27.6303,27.6524,139900.0
2013-07-19 10:00:00,50.05,50.11,49.93,49.94,278300.0,27.658,27.6911,27.5916,27.5972,278300.0
2013-07-19 10:05:00,49.93,49.94,49.8,49.82,139000.0,27.5916,27.5972,27.5198,27.5309,139000.0
2013-07-19 10:10:00,49.83,49.99,49.82,49.89,133200.0,27.5364,27.6248,27.5309,27.5695,133200.0
2013-07-19 10:15:00,49.9,49.95,49.86,49.89,93500.0,27.5751,27.6027,27.553,27.5695,93500.0
2013-07-19 10:20:00,49.9,50.0,49.87,49.99,100500.0,27.5751,27.6303,27.5585,27.6248,100500.0
2013-07-19 10:25:00,50.0,50.01,49.95,49.97,186800.0,27.6303,27.6358,27.6027,27.6137,186800.0
2013-07-19 10:30:00,49.97,50.0,49.91,50.0,100400.0,27.6137,27.6303,27.5806,27.6303,100400.0
2013-07-19 10:35:00,50.0,50.0,49.94,49.99,60300.0,27.6303,27.6303,27.5972,27.6248,60300.0
2013-07-19 10:40:00,49.99,50.05,49.98,49.99,114900.0,27.6248,27.658,27.6193,27.6248,114900.0
2013-07-19 10:45:00,49.98,50.0,49.97,49.99,121500.0,27.6193,27.6303,27.6137,27.6248,121500.0
2013-07-19 10:50:00,49.98,50.0,49.97,49.99,72000.0,27.6193,27.6303,27.6137,27.6248,72000.0
2013-07-19 10:55:00,49.99,50.0,49.98,50.0,115100.0,27.6248,27.6303,27.6193,27.6303,115100.0
2013-07-19 11:00:00,50.0,50.0,49.93,49.96,63100.0,27.6303,27.6303,27.5916,27.6082,63100.0
2013-07-19 11:05:00,49.96,50.0,49.94,50.0,71200.0,27.6082,27.6303,27.5972,27.6303,71200.0
2013-07-19 11:10:00,50.0,50.0,49.97,49.99,93300.0,27.6303,27.6303,27.6137,27.6248,93300.0
2013-07-19 11:15:00,49.99,50.04,49.98,50.04,152500.0,27.6248,27.6524,27.6193,27.6524,152500.0
2013-07-19 11:20:00,50.04,50.2,50.04,50.11,142800.0,27.6524,27.7408,27.6524,27.6911,142800.0
2013-07-19 11:25:00,50.11,50.15,50.1,50.12,128500.0,27.6911,27.7132,27.6856,27.6966,128500.0
2013-07-19 11:30:00,50.12,50.12,50.04,50.04,61500.0,27.6966,27.6966,27.6524,27.6524,61500.0
2013-07-19 11:35:00,50.04,50.05,49.98,49.99,97800.0,27.6524,27.658,27.6193,27.6248,97800.0
2013-07-19 11:40:00,50.0,50.03,49.97,50.02,152600.0,27.6303,27.6469,27.6137,27.6414,152600.0
2013-07-19 11:45:00,50.02,50.02,49.96,50.0,52000.0,27.6414,27.6414,27.6082,27.6303,52000.0
2013-07-19 11:50:00,50.0,50.01,49.99,50.0,48000.0,27.6303,27.6358,27.6248,27.6303,48000.0
2013-07-19 11:55:00,50.01,50.02,49.98,50.0,75600.0,27.6358,27.6414,27.6193,27.6303,75600.0
2013-07-19 12:00:00,50.01,50.02,50.01,50.02,103400.0,27.6358,27.6414,27.6358,27.6414,103400.0
2013-07-19 12:05:00,50.02,50.02,50.0,50.01,81000.0,27.6414,27.6414,27.6303,27.6358,81000.0
2013-07-19 12:10:00,50.01,50.03,49.97,49.98,66700.0,27.6358,27.6469,27.6137,27.6193,66700.0
2013-07-19 12:15:00,49.98,50.02,49.96,50.01,57100.0,27.6193,27.6414,27.6082,27.6358,57100.0
2013-07-19 12:20:00,50.02,50.02,49.99,50.01,36200.0,27.6414,27.6414,27.6248,27.6358,36200.0
2013-07-19 12:25:00,50.01,50.04,50.01,50.03,129000.0,27.6358,27.6524,27.6358,27.6469,129000.0
2013-07-19 12:30:00,50.04,50.04,50.02,50.03,21400.0,27.6524,27.6524,27.6414,27.6469,21400.0
2013-07-19 12:35:00,50.03,50.04,50.02,50.04,117000.0,27.6469,27.6524,27.6414,27.6524,117000.0
2013-07-19 12:40:00,50.04,50.05,50.01,50.01,47500.0,27.6524,27.658,27.6358,27.6358,47500.0
2013-07-19 12:45:00,50.02,50.04,50.01,50.02,29500.0,27.6414,27.6524,27.6358,27.6414,29500.0
2013-07-19 12:50:00,50.03,50.03,50.0,50.0,45200.0,27.6469,27.6469,27.6303,27.6303,45200.0
2013-07-19 12:55:00,50.0,50.02,50.0,50.01,35100.0,27.6303,27.6414,27.6303,27.6358,35100.0
2013-07-19 13:00:00,50.01,50.04,50.0,50.0,49800.0,27.6358,27.6524,27.6303,27.6303,49800.0
2013-07-19 13:05:00,50.0,50.05,50.0,50.02,87400.0,27.6303,27.658,27.6303,27.6414,87400.0
2013-07-19 13:10:00,50.02,50.07,50.02,50.07,81800.0,27.6414,27.669,27.6414,27.669,81800.0
2013-07-19 13:15:00,50.07,50.07,50.0,50.03,84300.0,27.669,27.669,27.6303,27.6469,84300.0
2013-07-19 13:20:00,50.03,50.05,49.98,50.0,32700.0,27.6469,27.658,27.6193,27.6303,32700.0
2013-07-19 13:25:00,50.0,50.01,49.98,49.99,42500.0,27.6303,27.6358,27.6193,27.6248,42500.0
2013-07-19 13:30:00,49.99,50.04,49.99,50.04,99500.0,27.6248,27.6524,27.6248,27.6524,99500.0
2013-07-19 13:35:00,50.04,50.04,50.0,50.01,68100.0,27.6524,27.6524,27.6303,27.6358,68100.0
2013-07-19 13:40:00,50.0,50.07,50.0,50.03,399900.0,27.6303,27.669,27.6303,27.6469,399900.0
2013-07-19 13:45:00,50.03,50.05,50.0,50.0,42600.0,27.6469,27.658,27.6303,27.6303,42600.0
2013-07-19 13:50:00,50.01,50.01,50.0,50.01,16700.0,27.6358,27.6358,27.6303,27.6358,16700.0
2013-07-19 13:55:00,50.01,50.01,50.0,50.0,23300.0,27.6358,27.6358,27.6303,27.6303,23300.0
2013-07-19 14:00:00,50.01,50.01,49.98,49.99,192000.0,27.6358,27.6358,27.6193,27.6248,192000.0
2013-07-19 14:05:00,49.99,50.0,49.94,49.96,69900.0,27.6248,27.6303,27.5972,27.6082,69900.0
2013-07-19 14:10:00,49.95,50.0,49.95,49.97,29800.0,27.6027,27.6303,27.6027,27.6137,29800.0
2013-07-19 14:15:00,49.97,50.0,49.97,50.0,28200.0,27.6137,27.6303,27.6137,27.6303,28200.0
2013-07-19 14:20:00,49.99,50.0,49.98,49.98,46300.0,27.6248,27.6303,27.6193,27.6193,46300.0
2013-07-19 14:25:00,49.98,49.98,49.9,49.9,89100.0,27.6193,27.6193,27.5751,27.5751,89100.0
2013-07-19 14:30:00,49.91,49.91,49.87,49.88,56500.0,27.5806,27.5806,27.5585,27.564,56500.0
2013-07-19 14:35:00,49.88,49.9,49.86,49.88,77700.0,27.564,27.5751,27.553,27.564,77700.0
2013-07-19 14:40:00,49.89,49.89,49.86,49.86,33900.0,27.5695,27.5695,27.553,27.553,33900.0
2013-07-19 14:45:00,49.86,49.9,49.85,49.9,119800.0,27.553,27.5751,27.5474,27.5751,119800.0
2013-07-19 14:50:00,49.9,49.9,49.86,49.86,41000.0,27.5751,27.5751,27.553,27.553,41000.0
2013-07-19 14:55:00,49.86,49.89,49.85,49.87,37200.0,27.553,27.5695,27.5474,27.5585,37200.0
2013-07-19 15:00:00,49.88,49.88,49.83,49.84,74300.0,27.564,27.564,27.5364,27.5419,74300.0
2013-07-19 15:05:00,49.84,49.87,49.81,49.82,89700.0,27.5419,27.5585,27.5253,27.5309,89700.0
2013-07-19 15:10:00,49.81,49.82,49.79,49.81,73200.0,27.5253,27.5309,27.5143,27.5253,73200.0
2013-07-19 15:15:00,49.81,49.82,49.79,49.79,106100.0,27.5253,27.5309,27.5143,27.5143,106100.0
2013-07-19 15:20:00,49.79,49.81,49.79,49.81,26900.0,27.5143,27.5253,27.5143,27.5253,26900.0
2013-07-19 15:25:00,49.81,49.81,49.75,49.75,152800.0,27.5253,27.5253,27.4922,27.4922,152800.0
2013-07-19 15:30:00,49.76,49.79,49.74,49.77,219900.0,27.4977,27.5143,27.4866,27.5032,219900.0
2013-07-19 15:35:00,49.76,49.78,49.71,49.72,155500.0,27.4977,27.5088,27.4701,27.4756,155500.0
2013-07-19 15:40:00,49.72,49.77,49.72,49.75,410900.0,27.4756,27.5032,27.4756,27.4922,410900.0
2013-07-19 15:45:00,49.75,49.77,49.73,49.74,365600.0,27.4922,27.5032,27.4811,27.4866,365600.0
2013-07-19 15:50:00,49.74,49.82,49.74,49.82,193300.0,27.4866,27.5309,27.4866,27.5309,193300.0
2013-07-19 15:55:00,49.82,49.95,49.8,49.94,744600.0,27.5309,27.6027,27.5198,27.5972,744600.0
2013-07-22 09:30:00,49.84,49.99,49.75,49.76,233700.0,27.5419,27.6248,27.4922,27.4977,233700.0
2013-07-22 09:35:00,49.77,49.8,49.69,49.7,98900.0,27.5032,27.5198,27.459,27.4645,98900.0
2013-07-22 09:40:00,49.7,49.73,49.63,49.66,152200.0,27.4645,27.4811,27.4259,27.4424,152200.0
2013-07-22 09:45:00,49.66,49.81,49.65,49.79,147300.0,27.4424,27.5253,27.4369,27.5143,147300.0
2013-07-22 09:50:00,49.79,49.82,49.76,49.82,214400.0,27.5143,27.5309,27.4977,27.5309,214400.0
2013-07-22 09:55:00,49.81,49.91,49.79,49.89,248700.0,27.5253,27.5806,27.5143,27.5695,248700.0
2013-07-22 10:00:00,49.9,49.98,49.9,49.98,128000.0,27.5751,27.6193,27.5751,27.6193,128000.0
2013-07-22 10:05:00,49.97,50.01,49.94,49.95,208100.0,27.6137,27.6358,27.5972,27.6027,208100.0
2013-07-22 10:10:00,49.95,49.98,49.87,49.88,144200.0,27.6027,27.6193,27.5585,27.564,144200.0
2013-07-22 10:15:00,49.88,49.98,49.88,49.97,71200.0,27.564,27.6193,27.564,27.6137,71200.0
2013-07-22 10:20:00,49.98,50.01,49.92,49.94,153200.0,27.6193,27.6358,27.5861,27.5972,153200.0
2013-07-22 10:25:00,49.95,49.95,49.88,49.89,73600.0,27.6027,27.6027,27.564,27.5695,73600.0
2013-07-22 10:30:00,49.9,49.93,49.83,49.92,209200.0,27.5751,27.5916,27.5364,27.5861,209200.0
2013-07-22 10:35:00,49.91,50.0,49.91,49.98,160400.0,27.5806,27.6303,27.5806,27.6193,160400.0
2013-07-22 10:40:00,49.99,50.0,49.98,50.0,96000.0,27.6248,27.6303,27.6193,27.6303,96000.0
2013-07-22 10:45:00,50.0,50.0,49.94,49.94,77000.0,27.6303,27.6303,27.5972,27.5972,77000.0
2013-07-22 10:50:00,49.94,49.98,49.91,49.93,157200.0,27.5972,27.6193,27.5806,27.5916,157200.0
2013-07-22 10:55:00,49.94,49.97,49.9,49.96,84000.0,27.5972,27.6137,27.5751,27.6082,84000.0
2013-07-22 11:00:00,49.97,50.0,49.96,49.99,58600.0,27.6137,27.6303,27.6082,27.6248,58600.0
2013-07-22 11:05:00,50.0,50.05,49.99,50.05,116800.0,27.6303,27.658,27.6248,27.658,116800.0
2013-07-22 11:10:00,50.05,50.06,50.03,50.04,95000.0,27.658,27.6635,27.6469,27.6524,95000.0
2013-07-22 11:15:00,50.04,50.05,50.01,50.02,70700.0,27.6524,27.658,27.6358,27.6414,70700.0
2013-07-22 11:20:00,50.02,50.07,50.01,50.07,53000.0,27.6414,27.669,27.6358,27.669,53000.0
2013-07-22 11:25:00,50.07,50.11,50.04,50.05,109100.0,27.669,27.6911,27.6524,27.658,109100.0
2013-07-22 11:30:00,50.05,50.06,50.0,50.01,82500.0,27.658,27.6635,27.6303,27.6358,82500.0
2013-07-22 11:35:00,50.02,50.07,50.02,50.05,71600.0,27.6414,27.669,27.6414,27.658,71600.0
2013-07-22 11:40:00,50.05,50.1,50.04,50.09,41000.0,27.658,27.6856,27.6524,27.6801,41000.0
2013-07-22 11:45:00,50.1,50.13,50.09,50.12,38700.0,27.6856,27.7022,27.6801,27.6966,38700.0
2013-07-22 11:50:00,50.13,50.14,50.05,50.06,75000.0,27.7022,27.7077,27.658,27.6635,75000.0
2013-07-22 11:55:00,50.07,50.08,50.04,50.05,72600.0,27.669,27.6745,27.6524,27.658,72600.0
2013-07-22 12:00:00,50.05,50.08,50.04,50.07,67000.0,27.658,27.6745,27.6524,27.669,67000.0
2013-07-22 12:05:00,50.07,50.12,50.06,50.12,19100.0,27.669,27.6966,27.6635,27.6966,19100.0
2013-07-22 12:10:00,50.12,50.12,50.1,50.1,63600.0,27.6966,27.6966,27.6856,27.6856,63600.0
2013-07-22 12:15:00,50.09,50.1,50.09,50.1,40000.0,27.6801,27.6856,27.6801,27.6856,40000.0
2013-07-22 12:20:00,50.09,50.1,50.09,50.1,24700.0,27.6801,27.6856,27.6801,27.6856,24700.0
2013-07-22 12:25:00,50.1,50.12,50.09,50.12,53200.0,27.6856,27.6966,27.6801,27.6966,53200.0
2013-07-22 12:30:00,50.12,50.12,50.08,50.09,51800.0,27.6966,27.6966,27.6745,27.6801,51800.0
2013-07-22 12:35:00,50.09,50.12,50.09,50.11,51900.0,27.6801,27.6966,27.6801,27.6911,51900.0
2013-07-22 12:40:00,50.1,50.14,50.1,50.14,36900.0,27.6856,27.7077,27.6856,27.7077,36900.0
2013-07-22 12:45:00,50.13,50.15,50.12,50.14,71500.0,27.7022,27.7132,27.6966,27.7077,71500.0
2013-07-22 12:50:00,50.14,50.15,50.11,50.12,67200.0,27.7077,27.7132,27.6911,27.6966,67200.0
2013-07-22 12:55:00,50.12,50.14,50.07,50.07,79600.0,27.6966,27.7077,27.669,27.669,79600.0
2013-07-22 13:00:00,50.08,50.11,50.07,50.1,39500.0,27.6745,27.6911,27.669,27.6856,39500.0
2013-07-22 13:05:00,50.09,50.1,50.07,50.08,43000.0,27.6801,27.6856,27.669,27.6745,43000.0
2013-07-22 13:10:00,50.08,50.08,50.05,50.06,27600.0,27.6745,27.6745,27.658,27.6635,27600.0
2013-07-22 13:15:00,50.05,50.07,50.0,50.01,59800.0,27.658,27.669,27.6303,27.6358,59800.0
2013-07-22 13:20:00,50.01,50.05,49.99,50.05,56300.0,27.6358,27.658,27.6248,27.658,56300.0
2013-07-22 13:25:00,50.05,50.09,50.04,50.09,47100.0,27.658,27.6801,27.6524,27.6801,47100.0
2013-07-22 13:30:00,50.09,50.09,50.07,50.08,24000.0,27.6801,27.6801,27.669,27.6745,24000.0
2013-07-22 13:35:00,50.08,50.1,50.07,50.09,32500.0,27.6745,27.6856,27.669,27.6801,32500.0
2013-07-22 13:40:00,50.09,50.1,50.07,50.07,38400.0,27.6801,27.6856,27.669,27.669,38400.0
2013-07-22 13:45:00,50.08,50.08,50.05,50.05,37600.0,27.6745,27.6745,27.658,27.658,37600.0
2013-07-22 13:50:00,50.06,50.06,50.04,50.05,36100.0,27.6635,27.6635,27.6524,27.658,36100.0
2013-07-22 13:55:00,50.04,50.08,50.04,50.06,32200.0,27.6524,27.6745,27.6524,27.6635,32200.0
2013-07-22 14:00:00,50.06,50.08,50.06,50.07,44900.0,27.6635,27.6745,27.6635,27.669,44900.0
2013-07-22 14:05:00,50.07,50.08,50.04,50.04,55100.0,27.669,27.6745,27.6524,27.6524,55100.0
2013-07-22 14:10:00,50.05,50.11,50.04,50.1,89700.0,27.658,27.6911,27.6524,27.6856,89700.0
2013-07-22 14:15:00,50.11,50.13,50.09,50.13,94300.0,27.6911,27.7022,27.6801,27.7022,94300.0
2013-07-22 14:20:00,50.12,50.16,50.12,50.15,46600.0,27.6966,27.7187,27.6966,27.7132,46600.0
2013-07-22 14:25:00,50.16,50.16,50.15,50.16,73600.0,27.7187,27.7187,27.7132,27.7187,73600.0
2013-07-22 14:30:00,50.15,50.17,50.13,50.16,84500.0,27.7132,27.7243,27.7022,27.7187,84500.0
2013-07-22 14:35:00,50.16,50.17,50.16,50.16,107400.0,27.7187,27.7243,27.7187,27.7187,107400.0
2013-07-22 14:40:00,50.17,50.18,50.15,50.15,98800.0,27.7243,27.7298,27.7132,27.7132,98800.0
2013-07-22 14:45:00,50.16,50.18,50.16,50.16,84400.0,27.7187,27.7298,27.7187,27.7187,84400.0
2013-07-22 14:50:00,50.17,50.18,50.16,50.17,42700.0,27.7243,27.7298,27.7187,27.7243,42700.0
2013-07-22 14:55:00,50.17,50.17,50.12,50.15,116700.0,27.7243,27.7243,27.6966,27.7132,116700.0
2013-07-22 15:00:00,50.15,50.16,50.13,50.16,144600.0,27.7132,27.7187,27.7022,27.7187,144600.0
2013-07-22 15:05:00,50.15,50.19,50.15,50.18,83900.0,27.7132,27.7353,27.7132,27.7298,83900.0
2013-07-22 15:10:00,50.19,50.19,50.17,50.17,38500.0,27.7353,27.7353,27.7243,27.7243,38500.0
2013-07-22 15:15:00,50.18,50.19,50.16,50.17,112300.0,27.7298,27.7353,27.7187,27.7243,112300.0
2013-07-22 15:20:00,50.18,50.23,50.17,50.22,106300.0,27.7298,27.7574,27.7243,27.7519,106300.0
2013-07-22 15:25:00,50.22,50.24,50.21,50.23,83200.0,27.7519,27.7629,27.7464,27.7574,83200.0
2013-07-22 15:30:00,50.23,50.24,50.18,50.21,139400.0,27.7574,27.7629,27.7298,27.7464,139400.0
2013-07-22 15:35:00,50.21,50.21,50.17,50.18,227200.0,27.7464,27.7464,27.7243,27.7298,227200.0
2013-07-22 15:40:00,50.18,50.26,50.17,50.25,221300.0,27.7298,27.774,27.7243,27.7685,221300.0
2013-07-22 15:45:00,50.26,50.31,50.19,50.3,369000.0,27.774,27.8016,27.7353,27.7961,369000.0
2013-07-22 15:50:00,50.31,50.31,50.21,50.24,233500.0,27.8016,27.8016,27.7464,27.7629,233500.0
2013-07-22 15:55:00,50.24,50.31,50.23,50.28,307800.0,27.7629,27.8016,27.7574,27.7851,307800.0
2013-07-23 09:30:00,50.33,50.33,50.03,50.03,194200.0,27.8127,27.8127,27.6469,27.6469,194200.0
2013-07-23 09:35:00,50.06,50.19,50.04,50.17,85600.0,27.6635,27.7353,27.6524,27.7243,85600.0
2013-07-23 09:40:00,50.17,50.3,50.17,50.27,56100.0,27.7243,27.7961,27.7243,27.7795,56100.0
2013-07-23 09:45:00,50.27,50.3,50.22,50.23,80600.0,27.7795,27.7961,27.7519,27.7574,80600.0
2013-07-23 09:50:00,50.23,50.23,50.11,50.11,66400.0,27.7574,27.7574,27.6911,27.6911,66400.0
2013-07-23 09:55:00,50.12,50.2,50.1,50.17,92800.0,27.6966,27.7408,27.6856,27.7243,92800.0
2013-07-23 10:00:00,50.17,50.18,50.07,50.07,63200.0,27.7243,27.7298,27.669,27.669,63200.0
2013-07-23 10:05:00,50.07,50.17,50.07,50.13,95900.0,27.669,27.7243,27.669,27.7022,95900.0
2013-07-23 10:10:00,50.12,50.22,50.11,50.22,70300.0,27.6966,27.7519,27.6911,27.7519,70300.0
2013-07-23 10:15:00,50.23,50.33,50.22,50.32,108300.0,27.7574,27.8127,27.7519,27.8072,108300.0
2013-07-23 10:20:00,50.31,50.36,50.3,50.31,80000.0,27.8016,27.8293,27.7961,27.8016,80000.0
2013-07-23 10:25:00,50.3,50.34,50.27,50.31,70000.0,27.7961,27.8182,27.7795,27.8016,70000.0
2013-07-23 10:30:00,50.3,50.4,50.27,50.4,115500.0,27.7961,27.8514,27.7795,27.8514,115500.0
2013-07-23 10:35:00,50.4,50.4,50.32,50.32,108900.0,27.8514,27.8514,27.8072,27.8072,108900.0
2013-07-23 10:40:00,50.31,50.37,50.29,50.35,54000.0,27.8016,27.8348,27.7906,27.8237,54000.0
2013-07-23 10:45:00,50.35,50.36,50.27,50.29,49200.0,27.8237,27.8293,27.7795,27.7906,49200.0
2013-07-23 10:50:00,50.28,50.33,50.27,50.32,146800.0,27.7851,27.8127,27.7795,27.8072,146800.0
2013-07-23 10:55:00,50.32,50.32,50.16,50.16,58100.0,27.8072,27.8072,27.7187,27.7187,58100.0
2013-07-23 11:00:00,50.16,50.16,50.13,50.15,80000.0,27.7187,27.7187,27.7022,27.7132,80000.0
2013-07-23 11:05:00,50.15,50.16,50.11,50.13,67500.0,27.7132,27.7187,27.6911,27.7022,67500.0
2013-07-23 11:10:00,50.13,50.22,50.11,50.2,78600.0,27.7022,27.7519,27.6911,27.7408,78600.0
2013-07-23 11:15:00,50.2,50.2,50.17,50.2,51800.0,27.7408,27.7408,27.7243,27.7408,51800.0
2013-07-23 11:20:00,50.2,50.23,50.19,50.23,67500.0,27.7408,27.7574,27.7353,27.7574,67500.0
2013-07-23 11:25:00,50.22,50.23,50.17,50.19,46600.0,27.7519,27.7574,27.7243,27.7353,46600.0
2013-07-23 11:30:00,50.19,50.22,50.17,50.2,105700.0,27.7353,27.7519,27.7243,27.7408,105700.0
2013-07-23 11:35:00,50.2,50.25,50.19,50.24,47800.0,27.7408,27.7685,27.7353,27.7629,47800.0
2013-07-23 11:40:00,50.25,50.28,50.24,50.28,39000.0,27.7685,27.7851,27.7629,27.7851,39000.0
2013-07-23 11:45:00,50.28,50.35,50.27,50.34,117300.0,27.7851,27.8237,27.7795,27.8182,117300.0
2013-07-23 11:50:00,50.34,50.38,50.34,50.38,53900.0,27.8182,27.8403,27.8182,27.8403,53900.0
2013-07-23 11:55:00,50.38,50.4,50.36,50.37,45200.0,27.8403,27.8514,27.8293,27.8348,45200.0
2013-07-23 12:00:00,50.36,50.37,50.33,50.35,67900.0,27.8293,27.8348,27.8127,27.8237,67900.0
2013-07-23 12:05:00,50.34,50.39,50.34,50.39,46800.0,27.8182,27.8458,27.8182,27.8458,46800.0
2013-07-23 12:10:00,50.39,50.39,50.32,50.35,57200.0,27.8458,27.8458,27.8072,27.8237,57200.0
2013-07-23 12:15:00,50.35,50.39,50.34,50.39,42900.0,27.8237,27.8458,27.8182,27.8458,42900.0
2013-07-23 12:20:00,50.38,50.39,50.35,50.36,36700.0,27.8403,27.8458,27.8237,27.8293,36700.0
2013-07-23 12:25:00,50.37,50.38,50.35,50.36,27900.0,27.8348,27.8403,27.8237,27.8293,27900.0
2013-07-23 12:30:00,50.36,50.38,50.35,50.35,29100.0,27.8293,27.8403,27.8237,27.8237,29100.0
2013-07-23 12:35:00,50.35,50.37,50.34,50.35,44100.0,27.8237,27.8348,27.8182,27.8237,44100.0
2013-07-23 12:40:00,50.36,50.37,50.33,50.34,31100.0,27.8293,27.8348,27.8127,27.8182,31100.0
2013-07-23 12:45:00,50.34,50.36,50.34,50.35,37400.0,27.8182,27.8293,27.8182,27.8237,37400.0
2013-07-23 12:50:00,50.35,50.36,50.33,50.35,63200.0,27.8237,27.8293,27.8127,27.8237,63200.0
2013-07-23 12:55:00,50.34,50.35,50.32,50.32,29500.0,27.8182,27.8237,27.8072,27.8072,29500.0
2013-07-23 13:00:00,50.33,50.35,50.31,50.32,84300.0,27.8127,27.8237,27.8016,27.8072,84300.0
2013-07-23 13:05:00,50.32,50.38,50.32,50.38,54700.0,27.8072,27.8403,27.8072,27.8403,54700.0
2013-07-23 13:10:00,50.38,50.38,50.35,50.35,30100.0,27.8403,27.8403,27.8237,27.8237,30100.0
2013-07-23 13:15:00,50.36,50.38,50.35,50.35,46000.0,27.8293,27.8403,27.8237,27.8237,46000.0
2013-07-23 13:20:00,50.35,50.36,50.35,50.36,21900.0,27.8237,27.8293,27.8237,27.8293,21900.0
2013-07-23 13:25:00,50.36,50.37,50.35,50.36,33100.0,27.8293,27.8348,27.8237,27.8293,33100.0
2013-07-23 13:30:00,50.37,50.38,50.32,50.32,55500.0,27.8348,27.8403,27.8072,27.8072,55500.0
2013-07-23 13:35:00,50.32,50.32,50.29,50.3,49200.0,27.8072,27.8072,27.7906,27.7961,49200.0
2013-07-23 13:40:00,50.3,50.33,50.29,50.31,49700.0,27.7961,27.8127,27.7906,27.8016,49700.0
2013-07-23 13:45:00,50.3,50.33,50.3,50.3,44100.0,27.7961,27.8127,27.7961,27.7961,44100.0
2013-07-23 13:50:00,50.31,50.31,50.3,50.3,57600.0,27.8016,27.8016,27.7961,27.7961,57600.0
2013-07-23 13:55:00,50.3,50.31,50.29,50.3,59600.0,27.7961,27.8016,27.7906,27.7961,59600.0
2013-07-23 14:00:00,50.29,50.3,50.28,50.29,65900.0,27.7906,27.7961,27.7851,27.7906,65900.0
2013-07-23 14:05:00,50.29,50.34,50.29,50.29,69700.0,27.7906,27.8182,27.7906,27.7906,69700.0
2013-07-23 14:10:00,50.3,50.35,50.28,50.35,67500.0,27.7961,27.8237,27.7851,27.8237,67500.0
2013-07-23 14:15:00,50.35,50.38,50.33,50.36,56600.0,27.8237,27.8403,27.8127,27.8293,56600.0
2013-07-23 14:20:00,50.37,50.37,50.33,50.36,56200.0,27.8348,27.8348,27.8127,27.8293,56200.0
2013-07-23 14:25:00,50.36,50.37,50.33,50.36,58500.0,27.8293,27.8348,27.8127,27.8293,58500.0
2013-07-23 14:30:00,50.36,50.38,50.34,50.37,70700.0,27.8293,27.8403,27.8182,27.8348,70700.0
2013-07-23 14:35:00,50.36,50.38,50.34,50.36,81500.0,27.8293,27.8403,27.8182,27.8293,81500.0
2013-07-23 14:40:00,50.36,50.39,50.35,50.39,80900.0,27.8293,27.8458,27.8237,27.8458,80900.0
2013-07-23 14:45:00,50.39,50.43,50.37,50.43,77700.0,27.8458,27.8679,27.8348,27.8679,77700.0
2013-07-23 14:50:00,50.42,50.45,50.41,50.43,48500.0,27.8624,27.879,27.8569,27.8679,48500.0
2013-07-23 14:55:00,50.43,50.46,50.42,50.45,40400.0,27.8679,27.8845,27.8624,27.879,40400.0
2013-07-23 15:00:00,50.44,50.45,50.42,50.42,19800.0,27.8735,27.879,27.8624,27.8624,19800.0
2013-07-23 15:05:00,50.43,50.44,50.41,50.41,78000.0,27.8679,27.8735,27.8569,27.8569,78000.0
2013-07-23 15:10:00,50.41,50.43,50.38,50.41,63800.0,27.8569,27.8679,27.8403,27.8569,63800.0
2013-07-23 15:15:00,50.41,50.41,50.37,50.4,53100.0,27.8569,27.8569,27.8348,27.8514,53100.0
2013-07-23 15:20:00,50.41,50.41,50.34,50.37,149600.0,27.8569,27.8569,27.8182,27.8348,149600.0
2013-07-23 15:25:00,50.37,50.39,50.35,50.37,224900.0,27.8348,27.8458,27.8237,27.8348,224900.0
2013-07-23 15:30:00,50.37,50.42,50.37,50.38,90500.0,27.8348,27.8624,27.8348,27.8403,90500.0
2013-07-23 15:35:00,50.38,50.4,50.35,50.35,82800.0,27.8403,27.8514,27.8237,27.8237,82800.0
2013-07-23 15:40:00,50.35,50.4,50.35,50.37,86000.0,27.8237,27.8514,27.8237,27.8348,86000.0
2013-07-23 15:45:00,50.37,50.4,50.36,50.38,237000.0,27.8348,27.8514,27.8293,27.8403,237000.0
2013-07-23 15:50:00,50.37,50.38,50.3,50.34,259300.0,27.8348,27.8403,27.7961,27.8182,259300.0
2013-07-23 15:55:00,50.33,50.41,50.31,50.38,483300.0,27.8127,27.8569,27.8016,27.8403,483300.0
2013-07-24 09:30:00,50.16,50.16,49.98,50.11,277900.0,27.7187,27.7187,27.6193,27.6911,277900.0
2013-07-24 09:35:00,50.11,50.26,50.07,50.25,204700.0,27.6911,27.774,27.669,27.7685,204700.0
2013-07-24 09:40:00,50.25,50.26,50.18,50.19,212400.0,27.7685,27.774,27.7298,27.7353,212400.0
2013-07-24 09:45:00,50.2,50.2,50.05,50.06,150100.0,27.7408,27.7408,27.658,27.6635,150100.0
2013-07-24 09:50:00,50.06,50.1,50.0,50.0,121600.0,27.6635,27.6856,27.6303,27.6303,121600.0
2013-07-24 09:55:00,50.0,50.09,49.94,50.08,162600.0,27.6303,27.6801,27.5972,27.6745,162600.0
2013-07-24 10:00:00,50.08,50.15,50.03,50.11,239200.0,27.6745,27.7132,27.6469,27.6911,239200.0
2013-07-24 10:05:00,50.12,50.16,50.1,50.15,106300.0,27.6966,27.7187,27.6856,27.7132,106300.0
2013-07-24 10:10:00,50.16,50.2,50.11,50.18,178400.0,27.7187,27.7408,27.6911,27.7298,178400.0
2013-07-24 10:15:00,50.18,50.18,50.09,50.15,114400.0,27.7298,27.7298,27.6801,27.7132,114400.0
2013-07-24 10:20:00,50.15,50.15,50.08,50.11,99200.0,27.7132,27.7132,27.6745,27.6911,99200.0
2013-07-24 10:25:00,50.12,50.14,50.09,50.14,108200.0,27.6966,27.7077,27.6801,27.7077,108200.0
2013-07-24 10:30:00,50.14,50.25,50.13,50.25,118100.0,27.7077,27.7685,27.7022,27.7685,118100.0
2013-07-24 10:35:00,50.25,50.36,50.24,50.3,177900.0,27.7685,27.8293,27.7629,27.7961,177900.0
2013-07-24 10:40:00,50.3,50.39,50.29,50.37,139700.0,27.7961,27.8458,27.7906,27.8348,139700.0
2013-07-24 10:45:00,50.36,50.4,50.34,50.38,216600.0,27.8293,27.8514,27.8182,27.8403,216600.0
2013-07-24 10:50:00,50.37,50.4,50.32,50.39,116400.0,27.8348,27.8514,27.8072,27.8458,116400.0
2013-07-24 10:55:00,50.38,50.41,50.36,50.38,109100.0,27.8403,27.8569,27.8293,27.8403,109100.0
2013-07-24 11:00:00,50.38,50.4,50.35,50.37,75100.0,27.8403,27.8514,27.8237,27.8348,75100.0
2013-07-24 11:05:00,50.37,50.39,50.36,50.39,91100.0,27.8348,27.8458,27.8293,27.8458,91100.0
2013-07-24 11:10:00,50.38,50.47,50.38,50.46,218000.0,27.8403,27.89,27.8403,27.8845,218000.0
2013-07-24 11:15:00,50.46,50.52,50.46,50.49,199000.0,27.8845,27.9177,27.8845,27.9011,199000.0
2013-07-24 11:20:00,50.49,50.53,50.49,50.52,86000.0,27.9011,27.9232,27.9011,27.9177,86000.0
2013-07-24 11:25:00,50.52,50.53,50.45,50.47,61000.0,27.9177,27.9232,27.879,27.89,61000.0
2013-07-24 11:30:00,50.47,50.49,50.43,50.45,99200.0,27.89,27.9011,27.8679,27.879,99200.0
2013-07-24 11:35:00,50.45,50.47,50.41,50.42,56300.0,27.879,27.89,27.8569,27.8624,56300.0
2013-07-24 11:40:00,50.41,50.46,50.4,50.46,65300.0,27.8569,27.8845,27.8514,27.8845,65300.0
2013-07-24 11:45:00,50.46,50.47,50.42,50.43,60300.0,27.8845,27.89,27.8624,27.8679,60300.0
2013-07-24 11:50:00,50.43,50.43,50.39,50.4,65600.0,27.8679,27.8679,27.8458,27.8514,65600.0
2013-07-24 11:55:00,50.39,50.41,50.38,50.39,37300.0,27.8458,27.8569,27.8403,27.8458,37300.0
2013-07-24 12:00:00,50.38,50.39,50.35,50.35,57200.0,27.8403,27.8458,27.8237,27.8237,57200.0
2013-07-24 12:05:00,50.35,50.37,50.29,50.29,112100.0,27.8237,27.8348,27.7906,27.7906,112100.0
2013-07-24 12:10:00,50.29,50.3,50.21,50.21,62000.0,27.7906,27.7961,27.7464,27.7464,62000.0
2013-07-24 12:15:00,50.21,50.22,50.19,50.2,74900.0,27.7464,27.7519,27.7353,27.7408,74900.0
2013-07-24 12:20:00,50.19,50.22,50.18,50.19,62800.0,27.7353,27.7519,27.7298,27.7353,62800.0
2013-07-24 12:25:00,50.19,50.21,50.17,50.2,71700.0,27.7353,27.7464,27.7243,27.7408,71700.0
2013-07-24 12:30:00,50.19,50.21,50.16,50.17,46500.0,27.7353,27.7464,27.7187,27.7243,46500.0
2013-07-24 12:35:00,50.16,50.27,50.16,50.26,60400.0,27.7187,27.7795,27.7187,27.774,60400.0
2013-07-24 12:40:00,50.25,50.27,50.22,50.26,44300.0,27.7685,27.7795,27.7519,27.774,44300.0
2013-07-24 12:45:00,50.27,50.27,50.24,50.25,95600.0,27.7795,27.7795,27.7629,27.7685,95600.0
2013-07-24 12:50:00,50.25,50.29,50.23,50.25,71400.0,27.7685,27.7906,27.7574,27.7685,71400.0
2013-07-24 12:55:00,50.26,50.3,50.25,50.29,33200.0,27.774,27.7961,27.7685,27.7906,33200.0
2013-07-24 13:00:00,50.3,50.36,50.29,50.34,68300.0,27.7961,27.8293,27.7906,27.8182,68300.0
2013-07-24 13:05:00,50.34,50.36,50.32,50.34,57300.0,27.8182,27.8293,27.8072,27.8182,57300.0
2013-07-24 13:10:00,50.35,50.35,50.29,50.29,50100.0,27.8237,27.8237,27.7906,27.7906,50100.0
2013-07-24 13:15:00,50.29,50.32,50.29,50.32,72800.0,27.7906,27.8072,27.7906,27.8072,72800.0
2013-07-24 13:20:00,50.31,50.32,50.28,50.28,37600.0,27.8016,27.8072,27.7851,27.7851,37600.0
2013-07-24 13:25:00,50.28,50.35,50.28,50.35,48200.0,27.7851,27.8237,27.7851,27.8237,48200.0
2013-07-24 13:30:00,50.35,50.36,50.3,50.31,48700.0,27.8237,27.8293,27.7961,27.8016,48700.0
2013-07-24 13:35:00,50.3,50.31,50.27,50.3,64800.0,27.7961,27.8016,27.7795,27.7961,64800.0
2013-07-24 13:40:00,50.29,50.31,50.26,50.28,55800.0,27.7906,27.8016,27.774,27.7851,55800.0
2013-07-24 13:45:00,50.28,50.34,50.27,50.31,56300.0,27.7851,27.8182,27.7795,27.8016,56300.0
2013-07-24 13:50:00,50.31,50.35,50.31,50.34,54400.0,27.8016,27.8237,27.8016,27.8182,54400.0
2013-07-24 13:55:00,50.33,50.37,50.31,50.37,42200.0,27.8127,27.8348,27.8016,27.8348,42200.0
2013-07-24 14:00:00,50.37,50.4,50.36,50.4,64300.0,27.8348,27.8514,27.8293,27.8514,64300.0
2013-07-24 14:05:00,50.4,50.44,50.39,50.42,57000.0,27.8514,27.8735,27.8458,27.8624,57000.0
2013-07-24 14:10:00,50.42,50.44,50.39,50.39,45600.0,27.8624,27.8735,27.8458,27.8458,45600.0
2013-07-24 14:15:00,50.4,50.42,50.39,50.4,46800.0,27.8514,27.8624,27.8458,27.8514,46800.0
2013-07-24 14:20:00,50.4,50.4,50.35,50.35,38100.0,27.8514,27.8514,27.8237,27.8237,38100.0
2013-07-24 14:25:00,50.35,50.44,50.35,50.44,47100.0,27.8237,27.8735,27.8237,27.8735,47100.0
2013-07-24 14:30:00,50.43,50.47,50.42,50.42,109800.0,27.8679,27.89,27.8624,27.8624,109800.0
2013-07-24 14:35:00,50.43,50.43,50.39,50.4,84000.0,27.8679,27.8679,27.8458,27.8514,84000.0
2013-07-24 14:40:00,50.4,50.41,50.38,50.4,49700.0,27.8514,27.8569,27.8403,27.8514,49700.0
2013-07-24 14:45:00,50.39,50.4,50.35,50.35,63400.0,27.8458,27.8514,27.8237,27.8237,63400.0
2013-07-24 14:50:00,50.35,50.36,50.34,50.34,83900.0,27.8237,27.8293,27.8182,27.8182,83900.0
2013-07-24 14:55:00,50.34,50.36,50.32,50.33,75400.0,27.8182,27.8293,27.8072,27.8127,75400.0
2013-07-24 15:00:00,50.33,50.33,50.23,50.23,74500.0,27.8127,27.8127,27.7574,27.7574,74500.0
2013-07-24 15:05:00,50.23,50.23,50.14,50.17,117000.0,27.7574,27.7574,27.7077,27.7243,117000.0
2013-07-24 15:10:00,50.17,50.28,50.17,50.26,66900.0,27.7243,27.7851,27.7243,27.774,66900.0
2013-07-24 15:15:00,50.26,50.27,50.25,50.26,50000.0,27.774,27.7795,27.7685,27.774,50000.0
2013-07-24 15:20:00,50.26,50.33,50.24,50.31,132200.0,27.774,27.8127,27.7629,27.8016,132200.0
2013-07-24 15:25:00,50.32,50.37,50.31,50.35,55600.0,27.8072,27.8348,27.8016,27.8237,55600.0
2013-07-24 15:30:00,50.35,50.37,50.32,50.35,70700.0,27.8237,27.8348,27.8072,27.8237,70700.0
2013-07-24 15:35:00,50.36,50.39,50.35,50.37,62900.0,27.8293,27.8458,27.8237,27.8348,62900.0
2013-07-24 15:40:00,50.37,50.45,50.37,50.4,136100.0,27.8348,27.879,27.8348,27.8514,136100.0
2013-07-24 15:45:00,50.4,50.41,50.34,50.36,154900.0,27.8514,27.8569,27.8182,27.8293,154900.0
2013-07-24 15:50:00,50.35,50.36,50.28,50.28,226800.0,27.8237,27.8293,27.7851,27.7851,226800.0
2013-07-24 15:55:00,50.28,50.4,50.27,50.39,486400.0,27.7851,27.8514,27.7795,27.8458,486400.0
2013-07-25 09:30:00,50.29,50.34,50.2,50.23,169200.0,27.7906,27.8182,27.7408,27.7574,169200.0
2013-07-25 09:35:00,50.24,50.31,50.1,50.23,239700.0,27.7629,27.8016,27.6856,27.7574,239700.0
2013-07-25 09:40:00,50.25,50.31,50.2,50.23,123500.0,27.7685,27.8016,27.7408,27.7574,123500.0
2013-07-25 09:45:00,50.22,50.34,50.22,50.34,92500.0,27.7519,27.8182,27.7519,27.8182,92500.0
2013-07-25 09:50:00,50.33,50.45,50.32,50.44,94000.0,27.8127,27.879,27.8072,27.8735,94000.0
2013-07-25 09:55:00,50.44,50.45,50.37,50.4,79700.0,27.8735,27.879,27.8348,27.8514,79700.0
2013-07-25 10:00:00,50.41,50.45,50.39,50.44,96400.0,27.8569,27.879,27.8458,27.8735,96400.0
2013-07-25 10:05:00,50.44,50.46,50.39,50.46,120200.0,27.8735,27.8845,27.8458,27.8845,120200.0
2013-07-25 10:10:00,50.45,50.5,50.41,50.41,73900.0,27.879,27.9066,27.8569,27.8569,73900.0
2013-07-25 10:15:00,50.41,50.45,50.37,50.43,93600.0,27.8569,27.879,27.8348,27.8679,93600.0
2013-07-25 10:20:00,50.44,50.52,50.4,50.52,64500.0,27.8735,27.9177,27.8514,27.9177,64500.0
2013-07-25 10:25:00,50.52,50.55,50.49,50.54,116200.0,27.9177,27.9343,27.9011,27.9287,116200.0
2013-07-25 10:30:00,50.54,50.58,50.53,50.57,50600.0,27.9287,27.9508,27.9232,27.9453,50600.0
2013-07-25 10:35:00,50.58,50.6,50.55,50.56,70300.0,27.9508,27.9619,27.9343,27.9398,70300.0
2013-07-25 10:40:00,50.55,50.59,50.53,50.58,53800.0,27.9343,27.9564,27.9232,27.9508,53800.0
2013-07-25 10:45:00,50.59,50.6,50.56,50.58,50000.0,27.9564,27.9619,27.9398,27.9508,50000.0
2013-07-25 10:50:00,50.58,50.6,50.55,50.55,52000.0,27.9508,27.9619,27.9343,27.9343,52000.0
2013-07-25 10:55:00,50.56,50.6,50.55,50.59,43500.0,27.9398,27.9619,27.9343,27.9564,43500.0
2013-07-25 11:00:00,50.59,50.59,50.55,50.56,37900.0,27.9564,27.9564,27.9343,27.9398,37900.0
2013-07-25 11:05:00,50.56,50.57,50.5,50.52,52900.0,27.9398,27.9453,27.9066,27.9177,52900.0
2013-07-25 11:10:00,50.53,50.57,50.52,50.56,123000.0,27.9232,27.9453,27.9177,27.9398,123000.0
2013-07-25 11:15:00,50.55,50.56,50.53,50.54,45600.0,27.9343,27.9398,27.9232,27.9287,45600.0
2013-07-25 11:20:00,50.55,50.58,50.53,50.55,41700.0,27.9343,27.9508,27.9232,27.9343,41700.0
2013-07-25 11:25:00,50.54,50.56,50.54,50.54,33400.0,27.9287,27.9398,27.9287,27.9287,33400.0
2013-07-25 11:30:00,50.55,50.64,50.54,50.62,153100.0,27.9343,27.984,27.9287,27.9729,153100.0
2013-07-25 11:35:00,50.62,50.65,50.61,50.62,45100.0,27.9729,27.9895,27.9674,27.9729,45100.0
2013-07-25 11:40:00,50.62,50.63,50.57,50.6,81800.0,27.9729,27.9785,27.9453,27.9619,81800.0
2013-07-25 11:45:00,50.61,50.64,50.6,50.62,39200.0,27.9674,27.984,27.9619,27.9729,39200.0
2013-07-25 11:50:00,50.63,50.64,50.59,50.63,55900.0,27.9785,27.984,27.9564,27.9785,55900.0
2013-07-25 11:55:00,50.62,50.64,50.6,50.6,50400.0,27.9729,27.984,27.9619,27.9619,50400.0
2013-07-25 12:00:00,50.59,50.62,50.59,50.62,41800.0,27.9564,27.9729,27.9564,27.9729,41800.0
2013-07-25 12:05:00,50.61,50.64,50.59,50.59,59300.0,27.9674,27.984,27.9564,27.9564,59300.0
2013-07-25 12:10:00,50.59,50.67,50.59,50.65,85100.0,27.9564,28.0006,27.9564,27.9895,85100.0
2013-07-25 12:15:00,50.65,50.66,50.58,50.62,47200.0,27.9895,27.995,27.9508,27.9729,47200.0
2013-07-25 12:20:00,50.63,50.67,50.6,50.6,57200.0,27.9785,28.0006,27.9619,27.9619,57200.0
2013-07-25 12:25:00,50.61,50.62,50.56,50.58,45400.0,27.9674,27.9729,27.9398,27.9508,45400.0
2013-07-25 12:30:00,50.58,50.61,50.57,50.59,57500.0,27.9508,27.9674,27.9453,27.9564,57500.0
2013-07-25 12:35:00,50.6,50.66,50.59,50.65,66900.0,27.9619,27.995,27.9564,27.9895,66900.0
2013-07-25 12:40:00,50.65,50.71,50.63,50.7,59300.0,27.9895,28.0227,27.9785,28.0171,59300.0
2013-07-25 12:45:00,50.7,50.71,50.66,50.7,84100.0,28.0171,28.0227,27.995,28.0171,84100.0
2013-07-25 12:50:00,50.69,50.7,50.64,50.66,51600.0,28.0116,28.0171,27.984,27.995,51600.0
2013-07-25 12:55:00,50.67,50.71,50.66,50.69,127000.0,28.0006,28.0227,27.995,28.0116,127000.0
2013-07-25 13:00:00,50.7,50.71,50.67,50.69,39700.0,28.0171,28.0227,28.0006,28.0116,39700.0
2013-07-25 13:05:00,50.69,50.72,50.68,50.69,60400.0,28.0116,28.0282,28.0061,28.0116,60400.0
2013-07-25 13:10:00,50.68,50.71,50.66,50.7,52000.0,28.0061,28.0227,27.995,28.0171,52000.0
2013-07-25 13:15:00,50.7,50.73,50.69,50.73,28500.0,28.0171,28.0337,28.0116,28.0337,28500.0
2013-07-25 13:20:00,50.73,50.73,50.69,50.72,49300.0,28.0337,28.0337,28.0116,28.0282,49300.0
2013-07-25 13:25:00,50.72,50.75,50.71,50.75,43700.0,28.0282,28.0448,28.0227,28.0448,43700.0
2013-07-25 13:30:00,50.74,50.78,50.73,50.77,78500.0,28.0393,28.0614,28.0337,28.0558,78500.0
2013-07-25 13:35:00,50.77,50.78,50.73,50.73,34900.0,28.0558,28.0614,28.0337,28.0337,34900.0
2013-07-25 13:40:00,50.73,50.76,50.73,50.75,40800.0,28.0337,28.0503,28.0337,28.0448,40800.0
2013-07-25 13:45:00,50.75,50.77,50.74,50.77,34500.0,28.0448,28.0558,28.0393,28.0558,34500.0
2013-07-25 13:50:00,50.77,50.77,50.74,50.76,42900.0,28.0558,28.0558,28.0393,28.0503,42900.0
2013-07-25 13:55:00,50.75,50.77,50.73,50.74,54000.0,28.0448,28.0558,28.0337,28.0393,54000.0
2013-07-25 14:00:00,50.74,50.77,50.72,50.76,62200.0,28.0393,28.0558,28.0282,28.0503,62200.0
2013-07-25 14:05:00,50.76,50.8,50.74,50.78,69600.0,28.0503,28.0724,28.0393,28.0614,69600.0
2013-07-25 14:10:00,50.77,50.78,50.75,50.77,31300.0,28.0558,28.0614,28.0448,28.0558,31300.0
2013-07-25 14:15:00,50.78,50.78,50.74,50.76,60900.0,28.0614,28.0614,28.0393,28.0503,60900.0
2013-07-25 14:20:00,50.76,50.78,50.75,50.75,48100.0,28.0503,28.0614,28.0448,28.0448,48100.0
2013-07-25 14:25:00,50.75,50.75,50.7,50.73,75200.0,28.0448,28.0448,28.0171,28.0337,75200.0
2013-07-25 14:30:00,50.73,50.76,50.72,50.73,33300.0,28.0337,28.0503,28.0282,28.0337,33300.0
2013-07-25 14:35:00,50.71,50.71,50.67,50.7,26600.0,28.0227,28.0227,28.0006,28.0171,26600.0
2013-07-25 14:40:00,50.7,50.72,50.69,50.7,28700.0,28.0171,28.0282,28.0116,28.0171,28700.0
2013-07-25 14:45:00,50.7,50.7,50.64,50.65,45400.0,28.0171,28.0171,27.984,27.9895,45400.0
2013-07-25 14:50:00,50.65,50.7,50.64,50.64,74700.0,27.9895,28.0171,27.984,27.984,74700.0
2013-07-25 14:55:00,50.65,50.65,50.56,50.57,80100.0,27.9895,27.9895,27.9398,27.9453,80100.0
2013-07-25 15:00:00,50.56,50.58,50.54,50.57,78000.0,27.9398,27.9508,27.9287,27.9453,78000.0
2013-07-25 15:05:00,50.58,50.68,50.58,50.65,76700.0,27.9508,28.0061,27.9508,27.9895,76700.0
2013-07-25 15:10:00,50.66,50.72,50.64,50.66,81600.0,27.995,28.0282,27.984,27.995,81600.0
2013-07-25 15:15:00,50.67,50.7,50.65,50.65,42800.0,28.0006,28.0171,27.9895,27.9895,42800.0
2013-07-25 15:20:00,50.65,50.69,50.62,50.68,74800.0,27.9895,28.0116,27.9729,28.0061,74800.0
2013-07-25 15:25:00,50.69,50.74,50.66,50.67,95300.0,28.0116,28.0393,27.995,28.0006,95300.0
2013-07-25 15:30:00,50.67,50.74,50.66,50.69,70900.0,28.0006,28.0393,27.995,28.0116,70900.0
2013-07-25 15:35:00,50.68,50.74,50.68,50.72,89800.0,28.0061,28.0393,28.0061,28.0282,89800.0
2013-07-25 15:40:00,50.72,50.72,50.69,50.69,74300.0,28.0282,28.0282,28.0116,28.0116,74300.0
2013-07-25 15:45:00,50.69,50.69,50.64,50.66,158900.0,28.0116,28.0116,27.984,27.995,158900.0
2013-07-25 15:50:00,50.67,50.7,50.65,50.68,153400.0,28.0006,28.0171,27.9895,28.0061,153400.0
2013-07-25 15:55:00,50.68,50.71,50.64,50.71,306900.0,28.0061,28.0227,27.984,28.0227,306900.0
2013-07-26 09:30:00,50.74,50.74,50.53,50.67,210400.0,28.0393,28.0393,27.9232,28.0006,210400.0
2013-07-26 09:35:00,50.68,50.74,50.62,50.73,81100.0,28.0061,28.0393,27.9729,28.0337,81100.0
2013-07-26 09:40:00,50.73,50.77,50.65,50.76,183200.0,28.0337,28.0558,27.9895,28.0503,183200.0
2013-07-26 09:45:00,50.77,50.82,50.7,50.78,132200.0,28.0558,28.0835,28.0171,28.0614,132200.0
2013-07-26 09:50:00,50.76,50.79,50.72,50.76,81400.0,28.0503,28.0669,28.0282,28.0503,81400.0
2013-07-26 09:55:00,50.76,50.86,50.73,50.85,66600.0,28.0503,28.1056,28.0337,28.1,66600.0
2013-07-26 10:00:00,50.85,50.95,50.85,50.92,130100.0,28.1,28.1553,28.1,28.1387,130100.0
2013-07-26 10:05:00,50.93,51.0,50.9,50.95,155600.0,28.1442,28.1829,28.1277,28.1553,155600.0
2013-07-26 10:10:00,50.94,51.0,50.92,50.98,152000.0,28.1498,28.1829,28.1387,28.1719,152000.0
2013-07-26 10:15:00,50.98,51.08,50.95,51.04,177800.0,28.1719,28.2271,28.1553,28.205,177800.0
2013-07-26 10:20:00,51.04,51.05,50.95,50.98,76400.0,28.205,28.2106,28.1553,28.1719,76400.0
2013-07-26 10:25:00,50.97,50.98,50.85,50.91,128100.0,28.1664,28.1719,28.1,28.1332,128100.0
2013-07-26 10:30:00,50.91,51.0,50.9,50.95,111600.0,28.1332,28.1829,28.1277,28.1553,111600.0
2013-07-26 10:35:00,50.94,50.94,50.82,50.84,78000.0,28.1498,28.1498,28.0835,28.0945,78000.0
2013-07-26 10:40:00,50.83,50.86,50.77,50.78,82100.0,28.089,28.1056,28.0558,28.0614,82100.0
2013-07-26 10:45:00,50.77,50.8,50.63,50.68,177400.0,28.0558,28.0724,27.9785,28.0061,177400.0
2013-07-26 10:50:00,50.68,50.78,50.66,50.68,155900.0,28.0061,28.0614,27.995,28.0061,155900.0
2013-07-26 10:55:00,50.67,50.72,50.62,50.69,69400.0,28.0006,28.0282,27.9729,28.0116,69400.0
2013-07-26 11:00:00,50.68,50.73,50.62,50.73,70500.0,28.0061,28.0337,27.9729,28.0337,70500.0
2013-07-26 11:05:00,50.73,50.74,50.64,50.65,49400.0,28.0337,28.0393,27.984,27.9895,49400.0
2013-07-26 11:10:00,50.65,50.7,50.61,50.67,73100.0,27.9895,28.0171,27.9674,28.0006,73100.0
2013-07-26 11:15:00,50.67,50.72,50.63,50.7,51200.0,28.0006,28.0282,27.9785,28.0171,51200.0
2013-07-26 11:20:00,50.7,50.72,50.62,50.68,54700.0,28.0171,28.0282,27.9729,28.0061,54700.0
2013-07-26 11:25:00,50.68,50.68,50.59,50.6,59300.0,28.0061,28.0061,27.9564,27.9619,59300.0
2013-07-26 11:30:00,50.6,50.63,50.55,50.56,52600.0,27.9619,27.9785,27.9343,27.9398,52600.0
2013-07-26 11:35:00,50.56,50.61,50.51,50.6,58200.0,27.9398,27.9674,27.9122,27.9619,58200.0
2013-07-26 11:40:00,50.6,50.65,50.6,50.63,67000.0,27.9619,27.9895,27.9619,27.9785,67000.0
2013-07-26 11:45:00,50.62,50.69,50.62,50.64,35100.0,27.9729,28.0116,27.9729,27.984,35100.0
2013-07-26 11:50:00,50.64,50.66,50.59,50.59,47800.0,27.984,27.995,27.9564,27.9564,47800.0
2013-07-26 11:55:00,50.6,50.63,50.55,50.6,62400.0,27.9619,27.9785,27.9343,27.9619,62400.0
2013-07-26 12:00:00,50.61,50.66,50.6,50.62,26300.0,27.9674,27.995,27.9619,27.9729,26300.0
2013-07-26 12:05:00,50.63,50.71,50.63,50.7,38100.0,27.9785,28.0227,27.9785,28.0171,38100.0
2013-07-26 12:10:00,50.69,50.72,50.67,50.7,51500.0,28.0116,28.0282,28.0006,28.0171,51500.0
2013-07-26 12:15:00,50.7,50.73,50.67,50.71,60200.0,28.0171,28.0337,28.0006,28.0227,60200.0
2013-07-26 12:20:00,50.71,50.71,50.67,50.71,68000.0,28.0227,28.0227,28.0006,28.0227,68000.0
2013-07-26 12:25:00,50.71,50.72,50.64,50.7,39700.0,28.0227,28.0282,27.984,28.0171,39700.0
2013-07-26 12:30:00,50.71,50.72,50.66,50.72,30400.0,28.0227,28.0282,27.995,28.0282,30400.0
2013-07-26 12:35:00,50.71,50.74,50.69,50.71,46100.0,28.0227,28.0393,28.0116,28.0227,46100.0
2013-07-26 12:40:00,50.72,50.75,50.71,50.75,35000.0,28.0282,28.0448,28.0227,28.0448,35000.0
2013-07-26 12:45:00,50.74,50.76,50.7,50.75,35700.0,28.0393,28.0503,28.0171,28.0448,35700.0
2013-07-26 12:50:00,50.75,50.8,50.73,50.79,86700.0,28.0448,28.0724,28.0337,28.0669,86700.0
2013-07-26 12:55:00,50.79,50.8,50.72,50.72,42900.0,28.0669,28.0724,28.0282,28.0282,42900.0
2013-07-26 13:00:00,50.71,50.76,50.7,50.76,86200.0,28.0227,28.0503,28.0171,28.0503,86200.0
2013-07-26 13:05:00,50.76,50.8,50.76,50.77,32200.0,28.0503,28.0724,28.0503,28.0558,32200.0
2013-07-26 13:10:00,50.78,50.82,50.78,50.79,47200.0,28.0614,28.0835,28.0614,28.0669,47200.0
2013-07-26 13:15:00,50.79,50.85,50.79,50.83,44900.0,28.0669,28.1,28.0669,28.089,44900.0
2013-07-26 13:20:00,50.83,50.92,50.82,50.92,78700.0,28.089,28.1387,28.0835,28.1387,78700.0
2013-07-26 13:25:00,50.92,50.93,50.88,50.89,39900.0,28.1387,28.1442,28.1166,28.1221,39900.0
2013-07-26 13:30:00,50.89,50.9,50.87,50.9,39100.0,28.1221,28.1277,28.1111,28.1277,39100.0
2013-07-26 13:35:00,50.9,50.92,50.85,50.87,37500.0,28.1277,28.1387,28.1,28.1111,37500.0
2013-07-26 13:40:00,50.87,50.92,50.86,50.86,45700.0,28.1111,28.1387,28.1056,28.1056,45700.0
2013-07-26 13:45:00,50.86,50.89,50.83,50.87,32900.0,28.1056,28.1221,28.089,28.1111,32900.0
2013-07-26 13:50:00,50.87,50.88,50.82,50.83,37100.0,28.1111,28.1166,28.0835,28.089,37100.0
2013-07-26 13:55:00,50.84,50.84,50.76,50.79,86000.0,28.0945,28.0945,28.0503,28.0669,86000.0
2013-07-26 14:00:00,50.79,50.79,50.75,50.77,37900.0,28.0669,28.0669,28.0448,28.0558,37900.0
2013-07-26 14:05:00,50.76,50.82,50.76,50.81,53900.0,28.0503,28.0835,28.0503,28.0779,53900.0
2013-07-26 14:10:00,50.82,50.91,50.81,50.89,69900.0,28.0835,28.1332,28.0779,28.1221,69900.0
2013-07-26 14:15:00,50.9,50.91,50.83,50.85,47900.0,28.1277,28.1332,28.089,28.1,47900.0
2013-07-26 14:20:00,50.85,50.87,50.84,50.86,35000.0,28.1,28.1111,28.0945,28.1056,35000.0
2013-07-26 14:25:00,50.87,50.87,50.79,50.79,62600.0,28.1111,28.1111,28.0669,28.0669,62600.0
2013-07-26 14:30:00,50.79,50.84,50.77,50.77,54300.0,28.0669,28.0945,28.0558,28.0558,54300.0
2013-07-26 14:35:00,50.78,50.8,50.75,50.77,41300.0,28.0614,28.0724,28.0448,28.0558,41300.0
2013-07-26 14:40:00,50.78,50.87,50.78,50.86,44000.0,28.0614,28.1111,28.0614,28.1056,44000.0
2013-07-26 14:45:00,50.86,50.89,50.84,50.84,41100.0,28.1056,28.1221,28.0945,28.0945,41100.0
2013-07-26 14:50:00,50.85,50.96,50.85,50.91,67200.0,28.1,28.1608,28.1,28.1332,67200.0
2013-07-26 14:55:00,50.91,50.92,50.86,50.87,26800.0,28.1332,28.1387,28.1056,28.1111,26800.0
2013-07-26 15:00:00,50.88,50.91,50.87,50.89,43100.0,28.1166,28.1332,28.1111,28.1221,43100.0
2013-07-26 15:05:00,50.89,50.95,50.89,50.95,60700.0,28.1221,28.1553,28.1221,28.1553,60700.0
2013-07-26 15:10:00,50.95,50.99,50.95,50.98,102400.0,28.1553,28.1774,28.1553,28.1719,102400.0
2013-07-26 15:15:00,50.99,51.0,50.94,50.97,56800.0,28.1774,28.1829,28.1498,28.1664,56800.0
2013-07-26 15:20:00,50.96,51.0,50.94,50.96,61900.0,28.1608,28.1829,28.1498,28.1608,61900.0
2013-07-26 15:25:00,50.95,50.97,50.92,50.94,54700.0,28.1553,28.1664,28.1387,28.1498,54700.0
2013-07-26 15:30:00,50.94,50.95,50.89,50.9,56300.0,28.1498,28.1553,28.1221,28.1277,56300.0
2013-07-26 15:35:00,50.91,50.97,50.9,50.97,102000.0,28.1332,28.1664,28.1277,28.1664,102000.0
2013-07-26 15:40:00,50.97,51.01,50.96,50.97,180500.0,28.1664,28.1885,28.1608,28.1664,180500.0
2013-07-26 15:45:00,50.98,51.0,50.97,50.98,135700.0,28.1719,28.1829,28.1664,28.1719,135700.0
2013-07-26 15:50:00,50.98,51.01,50.95,50.98,201900.0,28.1719,28.1885,28.1553,28.1719,201900.0
2013-07-26 15:55:00,50.98,51.06,50.98,51.03,424200.0,28.1719,28.2161,28.1719,28.1995,424200.0
2013-07-29 09:30:00,51.04,51.29,50.92,51.28,222900.0,28.205,28.3432,28.1387,28.3377,222900.0
2013-07-29 09:35:00,51.28,51.32,51.11,51.14,118100.0,28.3377,28.3598,28.2437,28.2603,118100.0
2013-07-29 09:40:00,51.15,51.26,51.13,51.22,74800.0,28.2658,28.3266,28.2548,28.3045,74800.0
2013-07-29 09:45:00,51.22,51.32,51.17,51.22,109300.0,28.3045,28.3598,28.2769,28.3045,109300.0
2013-07-29 09:50:00,51.22,51.32,51.22,51.3,127200.0,28.3045,28.3598,28.3045,28.3487,127200.0
2013-07-29 09:55:00,51.3,51.34,51.26,51.26,112600.0,28.3487,28.3708,28.3266,28.3266,112600.0
2013-07-29 10:00:00,51.26,51.39,51.24,51.34,161500.0,28.3266,28.3984,28.3156,28.3708,161500.0
2013-07-29 10:05:00,51.34,51.37,51.31,51.31,233200.0,28.3708,28.3874,28.3542,28.3542,233200.0
2013-07-29 10:10:00,51.3,51.36,51.27,51.34,158100.0,28.3487,28.3819,28.3321,28.3708,158100.0
2013-07-29 10:15:00,51.34,51.47,51.34,51.46,124300.0,28.3708,28.4427,28.3708,28.4371,124300.0
2013-07-29 10:20:00,51.47,51.5,51.43,51.45,159200.0,28.4427,28.4592,28.4206,28.4316,159200.0
2013-07-29 10:25:00,51.45,51.49,51.41,51.47,94300.0,28.4316,28.4537,28.4095,28.4427,94300.0
2013-07-29 10:30:00,51.48,51.48,51.39,51.41,156800.0,28.4482,28.4482,28.3984,28.4095,156800.0
2013-07-29 10:35:00,51.42,51.45,51.39,51.41,85600.0,28.415,28.4316,28.3984,28.4095,85600.0
2013-07-29 10:40:00,51.41,51.42,51.37,51.4,75500.0,28.4095,28.415,28.3874,28.404,75500.0
2013-07-29 10:45:00,51.4,51.43,51.38,51.4,58500.0,28.404,28.4206,28.3929,28.404,58500.0
2013-07-29 10:50:00,51.39,51.4,51.35,51.37,64700.0,28.3984,28.404,28.3763,28.3874,64700.0
2013-07-29 10:55:00,51.36,51.44,51.36,51.41,67000.0,28.3819,28.4261,28.3819,28.4095,67000.0
2013-07-29 11:00:00,51.41,51.45,51.4,51.41,54200.0,28.4095,28.4316,28.404,28.4095,54200.0
2013-07-29 11:05:00,51.4,51.42,51.35,51.38,84900.0,28.404,28.415,28.3763,28.3929,84900.0
2013-07-29 11:10:00,51.37,51.39,51.36,51.36,64700.0,28.3874,28.3984,28.3819,28.3819,64700.0
2013-07-29 11:15:00,51.36,51.37,51.31,51.33,77600.0,28.3819,28.3874,28.3542,28.3653,77600.0
2013-07-29 11:20:00,51.33,51.35,51.32,51.34,47500.0,28.3653,28.3763,28.3598,28.3708,47500.0
2013-07-29 11:25:00,51.35,51.36,51.32,51.34,126400.0,28.3763,28.3819,28.3598,28.3708,126400.0
2013-07-29 11:30:00,51.34,51.41,51.33,51.4,66100.0,28.3708,28.4095,28.3653,28.404,66100.0
2013-07-29 11:35:00,51.41,51.41,51.32,51.33,77300.0,28.4095,28.4095,28.3598,28.3653,77300.0
2013-07-29 11:40:00,51.33,51.36,51.33,51.36,45000.0,28.3653,28.3819,28.3653,28.3819,45000.0
2013-07-29 11:45:00,51.36,51.39,51.33,51.38,53200.0,28.3819,28.3984,28.3653,28.3929,53200.0
2013-07-29 11:50:00,51.37,51.41,51.37,51.39,69400.0,28.3874,28.4095,28.3874,28.3984,69400.0
2013-07-29 11:55:00,51.39,51.39,51.34,51.36,44500.0,28.3984,28.3984,28.3708,28.3819,44500.0
2013-07-29 12:00:00,51.35,51.39,51.34,51.35,40300.0,28.3763,28.3984,28.3708,28.3763,40300.0
2013-07-29 12:05:00,51.34,51.36,51.32,51.33,31900.0,28.3708,28.3819,28.3598,28.3653,31900.0
2013-07-29 12:10:00,51.33,51.35,51.31,51.34,54900.0,28.3653,28.3763,28.3542,28.3708,54900.0
2013-07-29 12:15:00,51.35,51.41,51.35,51.4,66800.0,28.3763,28.4095,28.3763,28.404,66800.0
2013-07-29 12:20:00,51.4,51.44,51.4,51.43,45700.0,28.404,28.4261,28.404,28.4206,45700.0
2013-07-29 12:25:00,51.43,51.46,51.42,51.44,76000.0,28.4206,28.4371,28.415,28.4261,76000.0
2013-07-29 12:30:00,51.44,51.46,51.4,51.41,36500.0,28.4261,28.4371,28.404,28.4095,36500.0
2013-07-29 12:35:00,51.41,51.46,51.4,51.45,113300.0,28.4095,28.4371,28.404,28.4316,113300.0
2013-07-29 12:40:00,51.45,51.47,51.45,51.45,43300.0,28.4316,28.4427,28.4316,28.4316,43300.0
2013-07-29 12:45:00,51.46,51.49,51.46,51.46,46800.0,28.4371,28.4537,28.4371,28.4371,46800.0
2013-07-29 12:50:00,51.47,51.47,51.46,51.47,33300.0,28.4427,28.4427,28.4371,28.4427,33300.0
2013-07-29 12:55:00,51.47,51.47,51.44,51.44,51400.0,28.4427,28.4427,28.4261,28.4261,51400.0
2013-07-29 13:00:00,51.44,51.47,51.44,51.46,63100.0,28.4261,28.4427,28.4261,28.4371,63100.0
2013-07-29 13:05:00,51.46,51.48,51.45,51.46,66800.0,28.4371,28.4482,28.4316,28.4371,66800.0
2013-07-29 13:10:00,51.46,51.47,51.45,51.47,44100.0,28.4371,28.4427,28.4316,28.4427,44100.0
2013-07-29 13:15:00,51.46,51.49,51.46,51.48,51700.0,28.4371,28.4537,28.4371,28.4482,51700.0
2013-07-29 13:20:00,51.47,51.49,51.46,51.48,37300.0,28.4427,28.4537,28.4371,28.4482,37300.0
2013-07-29 13:25:00,51.48,51.49,51.46,51.47,48300.0,28.4482,28.4537,28.4371,28.4427,48300.0
2013-07-29 13:30:00,51.47,51.48,51.46,51.48,48500.0,28.4427,28.4482,28.4371,28.4482,48500.0
2013-07-29 13:35:00,51.48,51.48,51.46,51.47,68800.0,28.4482,28.4482,28.4371,28.4427,68800.0
2013-07-29 13:40:00,51.47,51.5,51.46,51.47,95900.0,28.4427,28.4592,28.4371,28.4427,95900.0
2013-07-29 13:45:00,51.46,51.49,51.46,51.47,41900.0,28.4371,28.4537,28.4371,28.4427,41900.0
2013-07-29 13:50:00,51.47,51.5,51.47,51.48,75900.0,28.4427,28.4592,28.4427,28.4482,75900.0
2013-07-29 13:55:00,51.48,51.5,51.48,51.49,43700.0,28.4482,28.4592,28.4482,28.4537,43700.0
2013-07-29 14:00:00,51.49,51.58,51.48,51.57,140200.0,28.4537,28.5034,28.4482,28.4979,140200.0
2013-07-29 14:05:00,51.57,51.61,51.56,51.6,167900.0,28.4979,28.52,28.4924,28.5145,167900.0
2013-07-29 14:10:00,51.6,51.68,51.6,51.67,92300.0,28.5145,28.5587,28.5145,28.5532,92300.0
2013-07-29 14:15:00,51.67,51.69,51.64,51.66,82600.0,28.5532,28.5642,28.5366,28.5477,82600.0
2013-07-29 14:20:00,51.66,51.68,51.65,51.66,74700.0,28.5477,28.5587,28.5421,28.5477,74700.0
2013-07-29 14:25:00,51.66,51.66,51.61,51.63,72700.0,28.5477,28.5477,28.52,28.5311,72700.0
2013-07-29 14:30:00,51.62,51.68,51.62,51.66,113300.0,28.5255,28.5587,28.5255,28.5477,113300.0
2013-07-29 14:35:00,51.67,51.71,51.65,51.7,115700.0,28.5532,28.5753,28.5421,28.5698,115700.0
2013-07-29 14:40:00,51.71,51.74,51.64,51.66,124900.0,28.5753,28.5919,28.5366,28.5477,124900.0
2013-07-29 14:45:00,51.65,51.66,51.6,51.63,71700.0,28.5421,28.5477,28.5145,28.5311,71700.0
2013-07-29 14:50:00,51.63,51.64,51.55,51.56,165100.0,28.5311,28.5366,28.4869,28.4924,165100.0
2013-07-29 14:55:00,51.55,51.59,51.55,51.58,115900.0,28.4869,28.509,28.4869,28.5034,115900.0
2013-07-29 15:00:00,51.59,51.59,51.51,51.51,57600.0,28.509,28.509,28.4648,28.4648,57600.0
2013-07-29 15:05:00,51.51,51.51,51.48,51.51,66900.0,28.4648,28.4648,28.4482,28.4648,66900.0
2013-07-29 15:10:00,51.51,51.54,51.51,51.53,75300.0,28.4648,28.4813,28.4648,28.4758,75300.0
2013-07-29 15:15:00,51.53,51.56,51.52,51.53,85200.0,28.4758,28.4924,28.4703,28.4758,85200.0
2013-07-29 15:20:00,51.53,51.53,51.41,51.47,114600.0,28.4758,28.4758,28.4095,28.4427,114600.0
2013-07-29 15:25:00,51.46,51.49,51.42,51.45,80000.0,28.4371,28.4537,28.415,28.4316,80000.0
2013-07-29 15:30:00,51.47,51.48,51.43,51.45,121100.0,28.4427,28.4482,28.4206,28.4316,121100.0
2013-07-29 15:35:00,51.46,51.5,51.45,51.49,116300.0,28.4371,28.4592,28.4316,28.4537,116300.0
2013-07-29 15:40:00,51.5,51.5,51.45,51.45,119000.0,28.4592,28.4592,28.4316,28.4316,119000.0
2013-07-29 15:45:00,51.45,51.51,51.43,51.48,194700.0,28.4316,28.4648,28.4206,28.4482,194700.0
2013-07-29 15:50:00,51.47,51.48,51.42,51.45,186000.0,28.4427,28.4482,28.415,28.4316,186000.0
2013-07-29 15:55:00,51.44,51.51,51.43,51.5,595800.0,28.4261,28.4648,28.4206,28.4592,595800.0
2013-07-30 09:30:00,51.89,51.94,51.66,51.69,310600.0,28.6747,28.7024,28.5477,28.5642,310600.0
2013-07-30 09:35:00,51.68,51.7,51.58,51.59,117200.0,28.5587,28.5698,28.5034,28.509,117200.0
2013-07-30 09:40:00,51.59,51.59,51.36,51.39,116100.0,28.509,28.509,28.3819,28.3984,116100.0
2013-07-30 09:45:00,51.38,51.38,51.15,51.21,221100.0,28.3929,28.3929,28.2658,28.299,221100.0
2013-07-30 09:50:00,51.22,51.46,51.21,51.36,163500.0,28.3045,28.4371,28.299,28.3819,163500.0
2013-07-30 09:55:00,51.36,51.39,51.32,51.32,87200.0,28.3819,28.3984,28.3598,28.3598,87200.0
2013-07-30 10:00:00,51.33,51.37,51.27,51.32,122200.0,28.3653,28.3874,28.3321,28.3598,122200.0
2013-07-30 10:05:00,51.32,51.35,51.24,51.25,115000.0,28.3598,28.3763,28.3156,28.3211,115000.0
2013-07-30 10:10:00,51.25,51.27,51.18,51.19,111600.0,28.3211,28.3321,28.2824,28.2879,111600.0
2013-07-30 10:15:00,51.19,51.2,51.12,51.18,173700.0,28.2879,28.2935,28.2492,28.2824,173700.0
2013-07-30 10:20:00,51.18,51.21,51.15,51.19,98000.0,28.2824,28.299,28.2658,28.2879,98000.0
2013-07-30 10:25:00,51.19,51.19,51.14,51.17,92300.0,28.2879,28.2879,28.2603,28.2769,92300.0
2013-07-30 10:30:00,51.17,51.22,51.14,51.17,117400.0,28.2769,28.3045,28.2603,28.2769,117400.0
2013-07-30 10:35:00,51.16,51.19,51.14,51.17,98400.0,28.2713,28.2879,28.2603,28.2769,98400.0
2013-07-30 10:40:00,51.17,51.21,51.16,51.19,75000.0,28.2769,28.299,28.2713,28.2879,75000.0
2013-07-30 10:45:00,51.2,51.2,51.16,51.2,76900.0,28.2935,28.2935,28.2713,28.2935,76900.0
2013-07-30 10:50:00,51.21,51.23,51.19,51.19,76800.0,28.299,28.31,28.2879,28.2879,76800.0
2013-07-30 10:55:00,51.19,51.22,51.1,51.11,113300.0,28.2879,28.3045,28.2382,28.2437,113300.0
2013-07-30 11:00:00,51.1,51.11,50.94,50.95,269800.0,28.2382,28.2437,28.1498,28.1553,269800.0
2013-07-30 11:05:00,50.94,50.95,50.83,50.84,200900.0,28.1498,28.1553,28.089,28.0945,200900.0
2013-07-30 11:10:00,50.84,50.87,50.78,50.83,174100.0,28.0945,28.1111,28.0614,28.089,174100.0
2013-07-30 11:15:00,50.84,50.91,50.83,50.84,141600.0,28.0945,28.1332,28.089,28.0945,141600.0
2013-07-30 11:20:00,50.84,50.84,50.76,50.77,64500.0,28.0945,28.0945,28.0503,28.0558,64500.0
2013-07-30 11:25:00,50.76,50.78,50.76,50.77,62100.0,28.0503,28.0614,28.0503,28.0558,62100.0
2013-07-30 11:30:00,50.78,50.81,50.75,50.78,193100.0,28.0614,28.0779,28.0448,28.0614,193100.0
2013-07-30 11:35:00,50.78,50.78,50.7,50.71,104400.0,28.0614,28.0614,28.0171,28.0227,104400.0
2013-07-30 11:40:00,50.7,50.72,50.68,50.71,128000.0,28.0171,28.0282,28.0061,28.0227,128000.0
2013-07-30 11:45:00,50.71,50.78,50.71,50.77,67000.0,28.0227,28.0614,28.0227,28.0558,67000.0
2013-07-30 11:50:00,50.77,50.8,50.77,50.78,81900.0,28.0558,28.0724,28.0558,28.0614,81900.0
2013-07-30 11:55:00,50.79,50.79,50.7,50.74,98400.0,28.0669,28.0669,28.0171,28.0393,98400.0
2013-07-30 12:00:00,50.73,50.74,50.66,50.66,102600.0,28.0337,28.0393,27.995,27.995,102600.0
2013-07-30 12:05:00,50.66,50.68,50.65,50.65,125200.0,27.995,28.0061,27.9895,27.9895,125200.0
2013-07-30 12:10:00,50.65,50.66,50.48,50.51,257600.0,27.9895,27.995,27.8956,27.9122,257600.0
2013-07-30 12:15:00,50.51,50.55,50.48,50.54,120500.0,27.9122,27.9343,27.8956,27.9287,120500.0
2013-07-30 12:20:00,50.53,50.62,50.53,50.62,131200.0,27.9232,27.9729,27.9232,27.9729,131200.0
2013-07-30 12:25:00,50.62,50.66,50.59,50.66,147600.0,27.9729,27.995,27.9564,27.995,147600.0
2013-07-30 12:30:00,50.66,50.72,50.65,50.66,143900.0,27.995,28.0282,27.9895,27.995,143900.0
2013-07-30 12:35:00,50.67,50.67,50.61,50.64,101900.0,28.0006,28.0006,27.9674,27.984,101900.0
2013-07-30 12:40:00,50.64,50.66,50.63,50.66,38700.0,27.984,27.995,27.9785,27.995,38700.0
2013-07-30 12:45:00,50.66,50.67,50.62,50.62,62100.0,27.995,28.0006,27.9729,27.9729,62100.0
2013-07-30 12:50:00,50.62,50.62,50.54,50.59,114500.0,27.9729,27.9729,27.9287,27.9564,114500.0
2013-07-30 12:55:00,50.59,50.59,50.55,50.59,100300.0,27.9564,27.9564,27.9343,27.9564,100300.0
2013-07-30 13:00:00,50.59,50.61,50.56,50.58,83900.0,27.9564,27.9674,27.9398,27.9508,83900.0
2013-07-30 13:05:00,50.58,50.6,50.57,50.58,57400.0,27.9508,27.9619,27.9453,27.9508,57400.0
2013-07-30 13:10:00,50.57,50.6,50.56,50.57,93700.0,27.9453,27.9619,27.9398,27.9453,93700.0
2013-07-30 13:15:00,50.57,50.58,50.5,50.51,75200.0,27.9453,27.9508,27.9066,27.9122,75200.0
2013-07-30 13:20:00,50.51,50.52,50.47,50.5,80700.0,27.9122,27.9177,27.89,27.9066,80700.0
2013-07-30 13:25:00,50.49,50.5,50.46,50.48,82600.0,27.9011,27.9066,27.8845,27.8956,82600.0
2013-07-30 13:30:00,50.48,50.48,50.43,50.47,94500.0,27.8956,27.8956,27.8679,27.89,94500.0
2013-07-30 13:35:00,50.48,50.49,50.46,50.49,42700.0,27.8956,27.9011,27.8845,27.9011,42700.0
2013-07-30 13:40:00,50.49,50.49,50.36,50.37,279900.0,27.9011,27.9011,27.8293,27.8348,279900.0
2013-07-30 13:45:00,50.37,50.44,50.33,50.44,99300.0,27.8348,27.8735,27.8127,27.8735,99300.0
2013-07-30 13:50:00,50.44,50.44,50.4,50.43,68400.0,27.8735,27.8735,27.8514,27.8679,68400.0
2013-07-30 13:55:00,50.43,50.46,50.42,50.43,87000.0,27.8679,27.8845,27.8624,27.8679,87000.0
2013-07-30 14:00:00,50.44,50.46,50.43,50.45,58700.0,27.8735,27.8845,27.8679,27.879,58700.0
2013-07-30 14:05:00,50.44,50.45,50.4,50.4,57600.0,27.8735,27.879,27.8514,27.8514,57600.0
2013-07-30 14:10:00,50.4,50.41,50.34,50.36,115800.0,27.8514,27.8569,27.8182,27.8293,115800.0
2013-07-30 14:15:00,50.36,50.4,50.35,50.37,67000.0,27.8293,27.8514,27.8237,27.8348,67000.0
2013-07-30 14:20:00,50.38,50.38,50.3,50.3,109500.0,27.8403,27.8403,27.7961,27.7961,109500.0
2013-07-30 14:25:00,50.3,50.37,50.3,50.36,102200.0,27.7961,27.8348,27.7961,27.8293,102200.0
2013-07-30 14:30:00,50.35,50.37,50.34,50.34,54800.0,27.8237,27.8348,27.8182,27.8182,54800.0
2013-07-30 14:35:00,50.35,50.38,50.34,50.38,84600.0,27.8237,27.8403,27.8182,27.8403,84600.0
2013-07-30 14:40:00,50.38,50.39,50.35,50.36,125400.0,27.8403,27.8458,27.8237,27.8293,125400.0
2013-07-30 14:45:00,50.36,50.38,50.35,50.35,74900.0,27.8293,27.8403,27.8237,27.8237,74900.0
2013-07-30 14:50:00,50.36,50.36,50.34,50.36,77300.0,27.8293,27.8293,27.8182,27.8293,77300.0
2013-07-30 14:55:00,50.36,50.4,50.35,50.4,108600.0,27.8293,27.8514,27.8237,27.8514,108600.0
2013-07-30 15:00:00,50.4,50.4,50.36,50.38,75700.0,27.8514,27.8514,27.8293,27.8403,75700.0
2013-07-30 15:05:00,50.38,50.42,50.37,50.41,102400.0,27.8403,27.8624,27.8348,27.8569,102400.0
2013-07-30 15:10:00,50.41,50.42,50.36,50.36,118900.0,27.8569,27.8624,27.8293,27.8293,118900.0
2013-07-30 15:15:00,50.37,50.39,50.36,50.39,72400.0,27.8348,27.8458,27.8293,27.8458,72400.0
2013-07-30 15:20:00,50.39,50.52,50.39,50.52,141300.0,27.8458,27.9177,27.8458,27.9177,141300.0
2013-07-30 15:25:00,50.52,50.52,50.48,50.49,142600.0,27.9177,27.9177,27.8956,27.9011,142600.0
2013-07-30 15:30:00,50.5,50.55,50.5,50.55,257400.0,27.9066,27.9343,27.9066,27.9343,257400.0
2013-07-30 15:35:00,50.55,50.57,50.54,50.55,239500.0,27.9343,27.9453,27.9287,27.9343,239500.0
2013-07-30 15:40:00,50.55,50.56,50.53,50.53,269600.0,27.9343,27.9398,27.9232,27.9232,269600.0
2013-07-30 15:45:00,50.54,50.54,50.41,50.41,307800.0,27.9287,27.9287,27.8569,27.8569,307800.0
2013-07-30 15:50:00,50.41,50.47,50.41,50.46,309800.0,27.8569,27.89,27.8569,27.8845,309800.0
2013-07-30 15:55:00,50.45,50.51,50.4,50.43,867200.0,27.879,27.9122,27.8514,27.8679,867200.0
2013-07-31 09:30:00,50.27,50.46,50.18,50.43,416800.0,27.7795,27.8845,27.7298,27.8679,416800.0
2013-07-31 09:35:00,50.43,50.44,50.25,50.29,168800.0,27.8679,27.8735,27.7685,27.7906,168800.0
2013-07-31 09:40:00,50.29,50.31,50.23,50.27,190900.0,27.7906,27.8016,27.7574,27.7795,190900.0
2013-07-31 09:45:00,50.28,50.3,50.17,50.24,327900.0,27.7851,27.7961,27.7243,27.7629,327900.0
2013-07-31 09:50:00,50.24,50.24,50.07,50.11,182900.0,27.7629,27.7629,27.669,27.6911,182900.0
2013-07-31 09:55:00,50.12,50.22,50.12,50.14,121600.0,27.6966,27.7519,27.6966,27.7077,121600.0
2013-07-31 10:00:00,50.14,50.14,50.0,50.02,184800.0,27.7077,27.7077,27.6303,27.6414,184800.0
2013-07-31 10:05:00,50.01,50.03,49.9,49.94,300200.0,27.6358,27.6469,27.5751,27.5972,300200.0
2013-07-31 10:10:00,49.93,49.98,49.9,49.98,94600.0,27.5916,27.6193,27.5751,27.6193,94600.0
2013-07-31 10:15:00,49.98,50.02,49.96,50.0,133900.0,27.6193,27.6414,27.6082,27.6303,133900.0
2013-07-31 10:20:00,50.0,50.01,49.97,50.0,176600.0,27.6303,27.6358,27.6137,27.6303,176600.0
2013-07-31 10:25:00,50.0,50.12,49.99,50.12,213400.0,27.6303,27.6966,27.6248,27.6966,213400.0
2013-07-31 10:30:00,50.12,50.26,50.12,50.22,168200.0,27.6966,27.774,27.6966,27.7519,168200.0
2013-07-31 10:35:00,50.21,50.28,50.21,50.22,139700.0,27.7464,27.7851,27.7464,27.7519,139700.0
2013-07-31 10:40:00,50.23,50.23,50.19,50.2,94200.0,27.7574,27.7574,27.7353,27.7408,94200.0
2013-07-31 10:45:00,50.2,50.21,50.16,50.17,75400.0,27.7408,27.7464,27.7187,27.7243,75400.0
2013-07-31 10:50:00,50.17,50.2,50.15,50.16,75100.0,27.7243,27.7408,27.7132,27.7187,75100.0
2013-07-31 10:55:00,50.15,50.25,50.15,50.22,91300.0,27.7132,27.7685,27.7132,27.7519,91300.0
2013-07-31 11:00:00,50.23,50.25,50.22,50.24,62800.0,27.7574,27.7685,27.7519,27.7629,62800.0
2013-07-31 11:05:00,50.24,50.24,50.22,50.23,73800.0,27.7629,27.7629,27.7519,27.7574,73800.0
2013-07-31 11:10:00,50.23,50.24,50.22,50.23,54200.0,27.7574,27.7629,27.7519,27.7574,54200.0
2013-07-31 11:15:00,50.23,50.23,50.19,50.21,95700.0,27.7574,27.7574,27.7353,27.7464,95700.0
2013-07-31 11:20:00,50.21,50.21,50.17,50.18,77500.0,27.7464,27.7464,27.7243,27.7298,77500.0
2013-07-31 11:25:00,50.19,50.19,50.15,50.15,64700.0,27.7353,27.7353,27.7132,27.7132,64700.0
2013-07-31 11:30:00,50.14,50.19,50.14,50.19,84700.0,27.7077,27.7353,27.7077,27.7353,84700.0
2013-07-31 11:35:00,50.19,50.19,50.14,50.14,80000.0,27.7353,27.7353,27.7077,27.7077,80000.0
2013-07-31 11:40:00,50.14,50.17,50.13,50.14,62600.0,27.7077,27.7243,27.7022,27.7077,62600.0
2013-07-31 11:45:00,50.15,50.18,50.14,50.16,37700.0,27.7132,27.7298,27.7077,27.7187,37700.0
2013-07-31 11:50:00,50.16,50.18,50.14,50.17,71800.0,27.7187,27.7298,27.7077,27.7243,71800.0
2013-07-31 11:55:00,50.17,50.2,50.14,50.14,69000.0,27.7243,27.7408,27.7077,27.7077,69000.0
2013-07-31 12:00:00,50.15,50.15,50.11,50.12,51800.0,27.7132,27.7132,27.6911,27.6966,51800.0
2013-07-31 12:05:00,50.12,50.12,50.09,50.1,42100.0,27.6966,27.6966,27.6801,27.6856,42100.0
2013-07-31 12:10:00,50.1,50.1,50.07,50.08,49800.0,27.6856,27.6856,27.669,27.6745,49800.0
2013-07-31 12:15:00,50.08,50.08,50.06,50.07,39800.0,27.6745,27.6745,27.6635,27.669,39800.0
2013-07-31 12:20:00,50.07,50.08,50.07,50.08,37300.0,27.669,27.6745,27.669,27.6745,37300.0
2013-07-31 12:25:00,50.07,50.08,50.03,50.05,42100.0,27.669,27.6745,27.6469,27.658,42100.0
2013-07-31 12:30:00,50.04,50.06,50.02,50.03,57400.0,27.6524,27.6635,27.6414,27.6469,57400.0
2013-07-31 12:35:00,50.03,50.03,50.01,50.02,37900.0,27.6469,27.6469,27.6358,27.6414,37900.0
2013-07-31 12:40:00,50.02,50.02,49.96,49.97,120000.0,27.6414,27.6414,27.6082,27.6137,120000.0
2013-07-31 12:45:00,49.96,49.97,49.95,49.95,79400.0,27.6082,27.6137,27.6027,27.6027,79400.0
2013-07-31 12:50:00,49.96,50.0,49.94,49.96,110200.0,27.6082,27.6303,27.5972,27.6082,110200.0
2013-07-31 12:55:00,49.96,49.98,49.9,49.91,118000.0,27.6082,27.6193,27.5751,27.5806,118000.0
2013-07-31 13:00:00,49.91,49.91,49.85,49.85,139200.0,27.5806,27.5806,27.5474,27.5474,139200.0
2013-07-31 13:05:00,49.85,49.87,49.82,49.84,136100.0,27.5474,27.5585,27.5309,27.5419,136100.0
2013-07-31 13:10:00,49.84,49.86,49.81,49.86,144700.0,27.5419,27.553,27.5253,27.553,144700.0
2013-07-31 13:15:00,49.86,49.87,49.81,49.81,79000.0,27.553,27.5585,27.5253,27.5253,79000.0
2013-07-31 13:20:00,49.81,49.83,49.79,49.79,107300.0,27.5253,27.5364,27.5143,27.5143,107300.0
2013-07-31 13:25:00,49.78,49.8,49.76,49.76,65300.0,27.5088,27.5198,27.4977,27.4977,65300.0
2013-07-31 13:30:00,49.77,49.77,49.74,49.74,114400.0,27.5032,27.5032,27.4866,27.4866,114400.0
2013-07-31 13:35:00,49.74,49.75,49.72,49.72,73900.0,27.4866,27.4922,27.4756,27.4756,73900.0
2013-07-31 13:40:00,49.73,49.73,49.67,49.68,162900.0,27.4811,27.4811,27.448,27.4535,162900.0
2013-07-31 13:45:00,49.68,49.74,49.66,49.66,149900.0,27.4535,27.4866,27.4424,27.4424,149900.0
2013-07-31 13:50:00,49.66,49.68,49.64,49.64,111700.0,27.4424,27.4535,27.4314,27.4314,111700.0
2013-07-31 13:55:00,49.65,49.7,49.63,49.69,153000.0,27.4369,27.4645,27.4259,27.459,153000.0
2013-07-31 14:00:00,49.7,49.87,49.69,49.83,193400.0,27.4645,27.5585,27.459,27.5364,193400.0
2013-07-31 14:05:00,49.82,49.86,49.73,49.75,131800.0,27.5309,27.553,27.4811,27.4922,131800.0
2013-07-31 14:10:00,49.75,49.77,49.69,49.73,158900.0,27.4922,27.5032,27.459,27.4811,158900.0
2013-07-31 14:15:00,49.73,49.73,49.56,49.65,163900.0,27.4811,27.4811,27.3872,27.4369,163900.0
2013-07-31 14:20:00,49.64,49.74,49.64,49.74,125400.0,27.4314,27.4866,27.4314,27.4866,125400.0
2013-07-31 14:25:00,49.73,49.73,49.66,49.68,159100.0,27.4811,27.4811,27.4424,27.4535,159100.0
2013-07-31 14:30:00,49.68,49.77,49.67,49.74,203900.0,27.4535,27.5032,27.448,27.4866,203900.0
2013-07-31 14:35:00,49.75,49.81,49.71,49.74,193700.0,27.4922,27.5253,27.4701,27.4866,193700.0
2013-07-31 14:40:00,49.75,49.86,49.74,49.81,135300.0,27.4922,27.553,27.4866,27.5253,135300.0
2013-07-31 14:45:00,49.81,49.85,49.79,49.82,133700.0,27.5253,27.5474,27.5143,27.5309,133700.0
2013-07-31 14:50:00,49.83,49.87,49.82,49.84,121100.0,27.5364,27.5585,27.5309,27.5419,121100.0
2013-07-31 14:55:00,49.85,49.87,49.8,49.84,203900.0,27.5474,27.5585,27.5198,27.5419,203900.0
2013-07-31 15:00:00,49.85,49.86,49.79,49.83,114200.0,27.5474,27.553,27.5143,27.5364,114200.0
2013-07-31 15:05:00,49.83,49.92,49.83,49.91,256500.0,27.5364,27.5861,27.5364,27.5806,256500.0
2013-07-31 15:10:00,49.92,49.93,49.8,49.83,140700.0,27.5861,27.5916,27.5198,27.5364,140700.0
2013-07-31 15:15:00,49.83,49.85,49.77,49.78,427400.0,27.5364,27.5474,27.5032,27.5088,427400.0
2013-07-31 15:20:00,49.77,49.82,49.74,49.76,179400.0,27.5032,27.5309,27.4866,27.4977,179400.0
2013-07-31 15:25:00,49.75,49.76,49.71,49.72,141200.0,27.4922,27.4977,27.4701,27.4756,141200.0
2013-07-31 15:30:00,49.72,49.77,49.66,49.68,186300.0,27.4756,27.5032,27.4424,27.4535,186300.0
2013-07-31 15:35:00,49.67,49.71,49.67,49.7,212800.0,27.448,27.4701,27.448,27.4645,212800.0
2013-07-31 15:40:00,49.7,49.71,49.58,49.59,323500.0,27.4645,27.4701,27.3982,27.4038,323500.0
2013-07-31 15:45:00,49.59,49.61,49.5,49.5,557300.0,27.4038,27.4148,27.354,27.354,557300.0
2013-07-31 15:50:00,49.51,49.57,49.5,49.53,499200.0,27.3595,27.3927,27.354,27.3706,499200.0
2013-07-31 15:55:00,49.53,49.55,49.45,49.5,1409600.0,27.3706,27.3817,27.3264,27.354,1409600.0
2013-08-01 09:30:00,50.05,50.14,49.8,49.83,466800.0,27.658,27.7077,27.5198,27.5364,466800.0
2013-08-01 09:35:00,49.82,49.98,49.79,49.98,106900.0,27.5309,27.6193,27.5143,27.6193,106900.0
2013-08-01 09:40:00,49.96,49.97,49.71,49.73,138600.0,27.6082,27.6137,27.4701,27.4811,138600.0
2013-08-01 09:45:00,49.73,49.84,49.73,49.77,132400.0,27.4811,27.5419,27.4811,27.5032,132400.0
2013-08-01 09:50:00,49.78,49.79,49.69,49.71,100700.0,27.5088,27.5143,27.459,27.4701,100700.0
2013-08-01 09:55:00,49.71,49.77,49.69,49.72,119600.0,27.4701,27.5032,27.459,27.4756,119600.0
2013-08-01 10:00:00,49.72,49.8,49.72,49.73,131900.0,27.4756,27.5198,27.4756,27.4811,131900.0
2013-08-01 10:05:00,49.73,49.74,49.64,49.69,152300.0,27.4811,27.4866,27.4314,27.459,152300.0
2013-08-01 10:10:00,49.69,49.71,49.63,49.65,116800.0,27.459,27.4701,27.4259,27.4369,116800.0
2013-08-01 10:15:00,49.64,49.68,49.64,49.67,177000.0,27.4314,27.4535,27.4314,27.448,177000.0
2013-08-01 10:20:00,49.67,49.69,49.66,49.69,89800.0,27.448,27.459,27.4424,27.459,89800.0
2013-08-01 10:25:00,49.69,49.7,49.68,49.69,69500.0,27.459,27.4645,27.4535,27.459,69500.0
2013-08-01 10:30:00,49.69,49.7,49.68,49.69,87000.0,27.459,27.4645,27.4535,27.459,87000.0
2013-08-01 10:35:00,49.7,49.72,49.67,49.7,157700.0,27.4645,27.4756,27.448,27.4645,157700.0
2013-08-01 10:40:00,49.7,49.73,49.7,49.71,87400.0,27.4645,27.4811,27.4645,27.4701,87400.0
2013-08-01 10:45:00,49.71,49.72,49.7,49.72,68100.0,27.4701,27.4756,27.4645,27.4756,68100.0
2013-08-01 10:50:00,49.72,49.72,49.65,49.67,116700.0,27.4756,27.4756,27.4369,27.448,116700.0
2013-08-01 10:55:00,49.66,49.71,49.65,49.7,73200.0,27.4424,27.4701,27.4369,27.4645,73200.0
2013-08-01 11:00:00,49.7,49.76,49.68,49.75,132500.0,27.4645,27.4977,27.4535,27.4922,132500.0
2013-08-01 11:05:00,49.75,49.76,49.73,49.75,84300.0,27.4922,27.4977,27.4811,27.4922,84300.0
2013-08-01 11:10:00,49.75,49.78,49.74,49.77,102100.0,27.4922,27.5088,27.4866,27.5032,102100.0
2013-08-01 11:15:00,49.77,49.82,49.76,49.82,74600.0,27.5032,27.5309,27.4977,27.5309,74600.0
2013-08-01 11:20:00,49.82,49.86,49.81,49.83,103100.0,27.5309,27.553,27.5253,27.5364,103100.0
2013-08-01 11:25:00,49.82,49.86,49.82,49.85,51000.0,27.5309,27.553,27.5309,27.5474,51000.0
2013-08-01 11:30:00,49.84,49.86,49.82,49.84,98400.0,27.5419,27.553,27.5309,27.5419,98400.0
2013-08-01 11:35:00,49.84,49.96,49.84,49.96,98500.0,27.5419,27.6082,27.5419,27.6082,98500.0
2013-08-01 11:40:00,49.96,49.96,49.94,49.96,89200.0,27.6082,27.6082,27.5972,27.6082,89200.0
2013-08-01 11:45:00,49.95,49.98,49.94,49.97,99200.0,27.6027,27.6193,27.5972,27.6137,99200.0
2013-08-01 11:50:00,49.97,50.0,49.96,49.98,106300.0,27.6137,27.6303,27.6082,27.6193,106300.0
2013-08-01 11:55:00,49.98,50.01,49.98,50.0,237900.0,27.6193,27.6358,27.6193,27.6303,237900.0
2013-08-01 12:00:00,49.99,50.01,49.98,49.99,71600.0,27.6248,27.6358,27.6193,27.6248,71600.0
2013-08-01 12:05:00,49.99,49.99,49.94,49.98,50100.0,27.6248,27.6248,27.5972,27.6193,50100.0
2013-08-01 12:10:00,49.98,49.98,49.95,49.96,61600.0,27.6193,27.6193,27.6027,27.6082,61600.0
2013-08-01 12:15:00,49.97,50.07,49.97,50.07,94300.0,27.6137,27.669,27.6137,27.669,94300.0
2013-08-01 12:20:00,50.06,50.09,50.02,50.02,93600.0,27.6635,27.6801,27.6414,27.6414,93600.0
2013-08-01 12:25:00,50.03,50.06,50.02,50.05,59000.0,27.6469,27.6635,27.6414,27.658,59000.0
2013-08-01 12:30:00,50.05,50.08,50.0,50.01,141100.0,27.658,27.6745,27.6303,27.6358,141100.0
2013-08-01 12:35:00,50.01,50.04,50.0,50.03,66000.0,27.6358,27.6524,27.6303,27.6469,66000.0
2013-08-01 12:40:00,50.03,50.05,50.02,50.03,63500.0,27.6469,27.658,27.6414,27.6469,63500.0
2013-08-01 12:45:00,50.03,50.03,50.0,50.03,78900.0,27.6469,27.6469,27.6303,27.6469,78900.0
2013-08-01 12:50:00,50.02,50.03,49.97,49.98,92500.0,27.6414,27.6469,27.6137,27.6193,92500.0
2013-08-01 12:55:00,49.98,50.0,49.96,49.98,39200.0,27.6193,27.6303,27.6082,27.6193,39200.0
2013-08-01 13:00:00,49.98,50.0,49.97,50.0,36800.0,27.6193,27.6303,27.6137,27.6303,36800.0
2013-08-01 13:05:00,50.0,50.03,49.99,50.03,38300.0,27.6303,27.6469,27.6248,27.6469,38300.0
2013-08-01 13:10:00,50.03,50.06,50.02,50.06,40900.0,27.6469,27.6635,27.6414,27.6635,40900.0
2013-08-01 13:15:00,50.05,50.06,50.04,50.04,32600.0,27.658,27.6635,27.6524,27.6524,32600.0
2013-08-01 13:20:00,50.05,50.05,50.02,50.04,43000.0,27.658,27.658,27.6414,27.6524,43000.0
2013-08-01 13:25:00,50.03,50.06,50.03,50.06,59400.0,27.6469,27.6635,27.6469,27.6635,59400.0
2013-08-01 13:30:00,50.05,50.06,50.04,50.05,52000.0,27.658,27.6635,27.6524,27.658,52000.0
2013-08-01 13:35:00,50.05,50.09,50.05,50.07,66600.0,27.658,27.6801,27.658,27.669,66600.0
2013-08-01 13:40:00,50.06,50.08,50.04,50.07,43900.0,27.6635,27.6745,27.6524,27.669,43900.0
2013-08-01 13:45:00,50.07,50.07,50.06,50.07,24000.0,27.669,27.669,27.6635,27.669,24000.0
2013-08-01 13:50:00,50.06,50.07,50.06,50.07,27600.0,27.6635,27.669,27.6635,27.669,27600.0
2013-08-01 13:55:00,50.06,50.09,50.05,50.07,81100.0,27.6635,27.6801,27.658,27.669,81100.0
2013-08-01 14:00:00,50.07,50.1,50.05,50.09,94200.0,27.669,27.6856,27.658,27.6801,94200.0
2013-08-01 14:05:00,50.1,50.14,50.08,50.14,126300.0,27.6856,27.7077,27.6745,27.7077,126300.0
2013-08-01 14:10:00,50.13,50.19,50.13,50.17,83300.0,27.7022,27.7353,27.7022,27.7243,83300.0
2013-08-01 14:15:00,50.17,50.18,50.14,50.15,50900.0,27.7243,27.7298,27.7077,27.7132,50900.0
2013-08-01 14:20:00,50.15,50.16,50.14,50.15,51600.0,27.7132,27.7187,27.7077,27.7132,51600.0
2013-08-01 14:25:00,50.15,50.17,50.15,50.15,40500.0,27.7132,27.7243,27.7132,27.7132,40500.0
2013-08-01 14:30:00,50.16,50.17,50.15,50.15,66200.0,27.7187,27.7243,27.7132,27.7132,66200.0
2013-08-01 14:35:00,50.16,50.16,50.13,50.15,60000.0,27.7187,27.7187,27.7022,27.7132,60000.0
2013-08-01 14:40:00,50.15,50.15,50.13,50.14,37600.0,27.7132,27.7132,27.7022,27.7077,37600.0
2013-08-01 14:45:00,50.13,50.15,50.11,50.12,90500.0,27.7022,27.7132,27.6911,27.6966,90500.0
2013-08-01 14:50:00,50.12,50.13,50.11,50.13,44200.0,27.6966,27.7022,27.6911,27.7022,44200.0
2013-08-01 14:55:00,50.12,50.13,50.09,50.12,101700.0,27.6966,27.7022,27.6801,27.6966,101700.0
2013-08-01 15:00:00,50.12,50.13,50.09,50.09,69600.0,27.6966,27.7022,27.6801,27.6801,69600.0
2013-08-01 15:05:00,50.09,50.11,50.08,50.09,130100.0,27.6801,27.6911,27.6745,27.6801,130100.0
2013-08-01 15:10:00,50.09,50.11,50.08,50.09,60600.0,27.6801,27.6911,27.6745,27.6801,60600.0
2013-08-01 15:15:00,50.09,50.09,50.01,50.02,91700.0,27.6801,27.6801,27.6358,27.6414,91700.0
2013-08-01 15:20:00,50.02,50.03,50.0,50.01,95900.0,27.6414,27.6469,27.6303,27.6358,95900.0
2013-08-01 15:25:00,50.01,50.06,50.0,50.05,111900.0,27.6358,27.6635,27.6303,27.658,111900.0
2013-08-01 15:30:00,50.04,50.08,50.02,50.07,134100.0,27.6524,27.6745,27.6414,27.669,134100.0
2013-08-01 15:35:00,50.07,50.1,50.04,50.07,155400.0,27.669,27.6856,27.6524,27.669,155400.0
2013-08-01 15:40:00,50.08,50.11,50.05,50.07,143600.0,27.6745,27.6911,27.658,27.669,143600.0
2013-08-01 15:45:00,50.08,50.1,50.06,50.06,128000.0,27.6745,27.6856,27.6635,27.6635,128000.0
2013-08-01 15:50:00,50.07,50.07,50.0,50.01,179500.0,27.669,27.669,27.6303,27.6358,179500.0
2013-08-01 15:55:00,50.01,50.06,50.0,50.02,484400.0,27.6358,27.6635,27.6303,27.6414,484400.0
2013-08-02 09:30:00,49.83,50.18,49.81,50.15,194600.0,27.5364,27.7298,27.5253,27.7132,194600.0
2013-08-02 09:35:00,50.15,50.23,50.09,50.23,84000.0,27.7132,27.7574,27.6801,27.7574,84000.0
2013-08-02 09:40:00,50.23,50.23,50.04,50.06,109600.0,27.7574,27.7574,27.6524,27.6635,109600.0
2013-08-02 09:45:00,50.05,50.18,50.01,50.12,130900.0,27.658,27.7298,27.6358,27.6966,130900.0
2013-08-02 09:50:00,50.12,50.12,50.01,50.01,86500.0,27.6966,27.6966,27.6358,27.6358,86500.0
2013-08-02 09:55:00,50.01,50.05,49.95,49.97,81500.0,27.6358,27.658,27.6027,27.6137,81500.0
2013-08-02 10:00:00,49.96,50.23,49.96,50.07,408900.0,27.6082,27.7574,27.6082,27.669,408900.0
2013-08-02 10:05:00,50.07,50.23,50.06,50.22,67500.0,27.669,27.7574,27.6635,27.7519,67500.0
2013-08-02 10:10:00,50.22,50.23,50.17,50.17,118000.0,27.7519,27.7574,27.7243,27.7243,118000.0
2013-08-02 10:15:00,50.18,50.18,50.12,50.13,57400.0,27.7298,27.7298,27.6966,27.7022,57400.0
2013-08-02 10:20:00,50.14,50.18,50.08,50.18,89800.0,27.7077,27.7298,27.6745,27.7298,89800.0
2013-08-02 10:25:00,50.18,50.23,50.15,50.23,73100.0,27.7298,27.7574,27.7132,27.7574,73100.0
2013-08-02 10:30:00,50.23,50.24,50.19,50.21,99400.0,27.7574,27.7629,27.7353,27.7464,99400.0
2013-08-02 10:35:00,50.21,50.24,50.18,50.23,99900.0,27.7464,27.7629,27.7298,27.7574,99900.0
2013-08-02 10:40:00,50.23,50.25,50.19,50.21,84700.0,27.7574,27.7685,27.7353,27.7464,84700.0
2013-08-02 10:45:00,50.21,50.22,50.13,50.15,65900.0,27.7464,27.7519,27.7022,27.7132,65900.0
2013-08-02 10:50:00,50.15,50.19,50.15,50.19,73200.0,27.7132,27.7353,27.7132,27.7353,73200.0
2013-08-02 10:55:00,50.18,50.22,50.16,50.2,47800.0,27.7298,27.7519,27.7187,27.7408,47800.0
2013-08-02 11:00:00,50.2,50.22,50.14,50.14,88100.0,27.7408,27.7519,27.7077,27.7077,88100.0
2013-08-02 11:05:00,50.14,50.18,50.14,50.17,42900.0,27.7077,27.7298,27.7077,27.7243,42900.0
2013-08-02 11:10:00,50.16,50.18,50.15,50.17,30700.0,27.7187,27.7298,27.7132,27.7243,30700.0
2013-08-02 11:15:00,50.17,50.19,50.15,50.18,54000.0,27.7243,27.7353,27.7132,27.7298,54000.0
2013-08-02 11:20:00,50.18,50.24,50.18,50.23,63400.0,27.7298,27.7629,27.7298,27.7574,63400.0
2013-08-02 11:25:00,50.23,50.28,50.23,50.28,67200.0,27.7574,27.7851,27.7574,27.7851,67200.0
2013-08-02 11:30:00,50.28,50.34,50.28,50.34,71000.0,27.7851,27.8182,27.7851,27.8182,71000.0
2013-08-02 11:35:00,50.33,50.43,50.33,50.38,184000.0,27.8127,27.8679,27.8127,27.8403,184000.0
2013-08-02 11:40:00,50.38,50.43,50.35,50.36,96800.0,27.8403,27.8679,27.8237,27.8293,96800.0
2013-08-02 11:45:00,50.36,50.37,50.33,50.34,36100.0,27.8293,27.8348,27.8127,27.8182,36100.0
2013-08-02 11:50:00,50.35,50.38,50.34,50.37,27600.0,27.8237,27.8403,27.8182,27.8348,27600.0
2013-08-02 11:55:00,50.38,50.4,50.37,50.4,48600.0,27.8403,27.8514,27.8348,27.8514,48600.0
2013-08-02 12:00:00,50.39,50.42,50.39,50.41,60100.0,27.8458,27.8624,27.8458,27.8569,60100.0
2013-08-02 12:05:00,50.41,50.44,50.4,50.41,72800.0,27.8569,27.8735,27.8514,27.8569,72800.0
2013-08-02 12:10:00,50.42,50.42,50.38,50.4,28600.0,27.8624,27.8624,27.8403,27.8514,28600.0
2013-08-02 12:15:00,50.4,50.41,50.37,50.41,38500.0,27.8514,27.8569,27.8348,27.8569,38500.0
2013-08-02 12:20:00,50.41,50.43,50.37,50.39,33400.0,27.8569,27.8679,27.8348,27.8458,33400.0
2013-08-02 12:25:00,50.38,50.39,50.34,50.37,38700.0,27.8403,27.8458,27.8182,27.8348,38700.0
2013-08-02 12:30:00,50.38,50.4,50.35,50.38,74900.0,27.8403,27.8514,27.8237,27.8403,74900.0
2013-08-02 12:35:00,50.38,50.4,50.36,50.38,35500.0,27.8403,27.8514,27.8293,27.8403,35500.0
2013-08-02 12:40:00,50.39,50.39,50.35,50.36,51200.0,27.8458,27.8458,27.8237,27.8293,51200.0
2013-08-02 12:45:00,50.37,50.38,50.34,50.37,51500.0,27.8348,27.8403,27.8182,27.8348,51500.0
2013-08-02 12:50:00,50.37,50.38,50.34,50.34,29800.0,27.8348,27.8403,27.8182,27.8182,29800.0
2013-08-02 12:55:00,50.35,50.35,50.3,50.31,35800.0,27.8237,27.8237,27.7961,27.8016,35800.0
2013-08-02 13:00:00,50.31,50.33,50.26,50.27,47700.0,27.8016,27.8127,27.774,27.7795,47700.0
2013-08-02 13:05:00,50.27,50.3,50.26,50.29,21600.0,27.7795,27.7961,27.774,27.7906,21600.0
2013-08-02 13:10:00,50.29,50.31,50.26,50.31,58800.0,27.7906,27.8016,27.774,27.8016,58800.0
2013-08-02 13:15:00,50.3,50.33,50.29,50.31,41300.0,27.7961,27.8127,27.7906,27.8016,41300.0
2013-08-02 13:20:00,50.3,50.3,50.25,50.29,47600.0,27.7961,27.7961,27.7685,27.7906,47600.0
2013-08-02 13:25:00,50.29,50.3,50.25,50.25,44700.0,27.7906,27.7961,27.7685,27.7685,44700.0
2013-08-02 13:30:00,50.25,50.27,50.24,50.25,26900.0,27.7685,27.7795,27.7629,27.7685,26900.0
2013-08-02 13:35:00,50.26,50.26,50.22,50.22,31500.0,27.774,27.774,27.7519,27.7519,31500.0
2013-08-02 13:40:00,50.22,50.27,50.21,50.25,70400.0,27.7519,27.7795,27.7464,27.7685,70400.0
2013-08-02 13:45:00,50.25,50.26,50.22,50.26,59600.0,27.7685,27.774,27.7519,27.774,59600.0
2013-08-02 13:50:00,50.25,50.27,50.24,50.25,54800.0,27.7685,27.7795,27.7629,27.7685,54800.0
2013-08-02 13:55:00,50.25,50.27,50.24,50.27,43100.0,27.7685,27.7795,27.7629,27.7795,43100.0
2013-08-02 14:00:00,50.27,50.29,50.26,50.29,88200.0,27.7795,27.7906,27.774,27.7906,88200.0
2013-08-02 14:05:00,50.28,50.29,50.23,50.23,44200.0,27.7851,27.7906,27.7574,27.7574,44200.0
2013-08-02 14:10:00,50.23,50.24,50.2,50.22,32400.0,27.7574,27.7629,27.7408,27.7519,32400.0
2013-08-02 14:15:00,50.23,50.24,50.22,50.23,41600.0,27.7574,27.7629,27.7519,27.7574,41600.0
2013-08-02 14:20:00,50.23,50.23,50.18,50.19,55700.0,27.7574,27.7574,27.7298,27.7353,55700.0
2013-08-02 14:25:00,50.19,50.2,50.14,50.16,64500.0,27.7353,27.7408,27.7077,27.7187,64500.0
2013-08-02 14:30:00,50.17,50.18,50.15,50.16,47500.0,27.7243,27.7298,27.7132,27.7187,47500.0
2013-08-02 14:35:00,50.16,50.19,50.13,50.17,59400.0,27.7187,27.7353,27.7022,27.7243,59400.0
2013-08-02 14:40:00,50.17,50.21,50.15,50.16,83600.0,27.7243,27.7464,27.7132,27.7187,83600.0
2013-08-02 14:45:00,50.15,50.17,50.15,50.16,34400.0,27.7132,27.7243,27.7132,27.7187,34400.0
2013-08-02 14:50:00,50.16,50.18,50.15,50.15,49200.0,27.7187,27.7298,27.7132,27.7132,49200.0
2013-08-02 14:55:00,50.15,50.19,50.15,50.19,38000.0,27.7132,27.7353,27.7132,27.7353,38000.0
2013-08-02 15:00:00,50.19,50.2,50.16,50.17,63800.0,27.7353,27.7408,27.7187,27.7243,63800.0
2013-08-02 15:05:00,50.17,50.22,50.16,50.18,55600.0,27.7243,27.7519,27.7187,27.7298,55600.0
2013-08-02 15:10:00,50.17,50.2,50.16,50.18,31100.0,27.7243,27.7408,27.7187,27.7298,31100.0
2013-08-02 15:15:00,50.18,50.19,50.15,50.15,38200.0,27.7298,27.7353,27.7132,27.7132,38200.0
2013-08-02 15:20:00,50.15,50.18,50.14,50.15,52300.0,27.7132,27.7298,27.7077,27.7132,52300.0
2013-08-02 15:25:00,50.15,50.2,50.15,50.18,43800.0,27.7132,27.7408,27.7132,27.7298,43800.0
2013-08-02 15:30:00,50.18,50.2,50.14,50.18,68600.0,27.7298,27.7408,27.7077,27.7298,68600.0
2013-08-02 15:35:00,50.18,50.22,50.17,50.21,76800.0,27.7298,27.7519,27.7243,27.7464,76800.0
2013-08-02 15:40:00,50.21,50.26,50.2,50.26,114300.0,27.7464,27.774,27.7408,27.774,114300.0
2013-08-02 15:45:00,50.26,50.29,50.19,50.2,194300.0,27.774,27.7906,27.7353,27.7408,194300.0
2013-08-02 15:50:00,50.21,50.26,50.21,50.24,191000.0,27.7464,27.774,27.7464,27.7629,191000.0
2013-08-02 15:55:00,50.24,50.28,50.19,50.27,511700.0,27.7629,27.7851,27.7353,27.7795,511700.0
2013-08-05 09:30:00,50.11,50.12,50.02,50.05,140500.0,27.6911,27.6966,27.6414,27.658,140500.0
2013-08-05 09:35:00,50.05,50.09,49.97,49.97,91900.0,27.658,27.6801,27.6137,27.6137,91900.0
2013-08-05 09:40:00,49.96,50.09,49.95,50.07,87100.0,27.6082,27.6801,27.6027,27.669,87100.0
2013-08-05 09:45:00,50.07,50.07,50.01,50.02,42600.0,27.669,27.669,27.6358,27.6414,42600.0
2013-08-05 09:50:00,50.01,50.06,49.99,50.02,69100.0,27.6358,27.6635,27.6248,27.6414,69100.0
2013-08-05 09:55:00,50.01,50.12,49.98,50.08,121400.0,27.6358,27.6966,27.6193,27.6745,121400.0
2013-08-05 10:00:00,50.08,50.15,50.08,50.13,69200.0,27.6745,27.7132,27.6745,27.7022,69200.0
2013-08-05 10:05:00,50.13,50.21,50.12,50.2,55100.0,27.7022,27.7464,27.6966,27.7408,55100.0
2013-08-05 10:10:00,50.2,50.25,50.19,50.22,46300.0,27.7408,27.7685,27.7353,27.7519,46300.0
2013-08-05 10:15:00,50.23,50.31,50.23,50.3,49900.0,27.7574,27.8016,27.7574,27.7961,49900.0
2013-08-05 10:20:00,50.31,50.33,50.25,50.26,55300.0,27.8016,27.8127,27.7685,27.774,55300.0
2013-08-05 10:25:00,50.26,50.35,50.25,50.34,52200.0,27.774,27.8237,27.7685,27.8182,52200.0
2013-08-05 10:30:00,50.34,50.34,50.27,50.29,50300.0,27.8182,27.8182,27.7795,27.7906,50300.0
2013-08-05 10:35:00,50.29,50.33,50.27,50.32,90100.0,27.7906,27.8127,27.7795,27.8072,90100.0
2013-08-05 10:40:00,50.33,50.35,50.28,50.3,74500.0,27.8127,27.8237,27.7851,27.7961,74500.0
2013-08-05 10:45:00,50.3,50.31,50.29,50.31,47700.0,27.7961,27.8016,27.7906,27.8016,47700.0
2013-08-05 10:50:00,50.3,50.32,50.29,50.3,79100.0,27.7961,27.8072,27.7906,27.7961,79100.0
2013-08-05 10:55:00,50.3,50.3,50.25,50.26,30800.0,27.7961,27.7961,27.7685,27.774,30800.0
2013-08-05 11:00:00,50.26,50.3,50.24,50.25,44300.0,27.774,27.7961,27.7629,27.7685,44300.0
2013-08-05 11:05:00,50.26,50.26,50.23,50.25,25200.0,27.774,27.774,27.7574,27.7685,25200.0
2013-08-05 11:10:00,50.25,50.28,50.24,50.28,33800.0,27.7685,27.7851,27.7629,27.7851,33800.0
2013-08-05 11:15:00,50.28,50.32,50.28,50.31,34000.0,27.7851,27.8072,27.7851,27.8016,34000.0
2013-08-05 11:20:00,50.32,50.33,50.3,50.31,19900.0,27.8072,27.8127,27.7961,27.8016,19900.0
2013-08-05 11:25:00,50.31,50.33,50.29,50.31,40000.0,27.8016,27.8127,27.7906,27.8016,40000.0
2013-08-05 11:30:00,50.31,50.32,50.27,50.3,42100.0,27.8016,27.8072,27.7795,27.7961,42100.0
2013-08-05 11:35:00,50.3,50.34,50.28,50.31,39500.0,27.7961,27.8182,27.7851,27.8016,39500.0
2013-08-05 11:40:00,50.32,50.33,50.3,50.32,24400.0,27.8072,27.8127,27.7961,27.8072,24400.0
2013-08-05 11:45:00,50.31,50.33,50.27,50.31,30200.0,27.8016,27.8127,27.7795,27.8016,30200.0
2013-08-05 11:50:00,50.32,50.34,50.31,50.32,27100.0,27.8072,27.8182,27.8016,27.8072,27100.0
2013-08-05 11:55:00,50.32,50.34,50.31,50.31,31500.0,27.8072,27.8182,27.8016,27.8016,31500.0
2013-08-05 12:00:00,50.31,50.31,50.29,50.29,17800.0,27.8016,27.8016,27.7906,27.7906,17800.0
2013-08-05 12:05:00,50.3,50.31,50.28,50.3,35300.0,27.7961,27.8016,27.7851,27.7961,35300.0
2013-08-05 12:10:00,50.3,50.31,50.29,50.3,19700.0,27.7961,27.8016,27.7906,27.7961,19700.0
2013-08-05 12:15:00,50.3,50.31,50.28,50.29,33100.0,27.7961,27.8016,27.7851,27.7906,33100.0
2013-08-05 12:20:00,50.29,50.31,50.29,50.29,31100.0,27.7906,27.8016,27.7906,27.7906,31100.0
2013-08-05 12:25:00,50.29,50.3,50.25,50.27,24400.0,27.7906,27.7961,27.7685,27.7795,24400.0
2013-08-05 12:30:00,50.27,50.28,50.25,50.27,56400.0,27.7795,27.7851,27.7685,27.7795,56400.0
2013-08-05 12:35:00,50.27,50.3,50.24,50.27,37200.0,27.7795,27.7961,27.7629,27.7795,37200.0
2013-08-05 12:40:00,50.27,50.29,50.25,50.29,21900.0,27.7795,27.7906,27.7685,27.7906,21900.0
2013-08-05 12:45:00,50.28,50.29,50.26,50.27,29500.0,27.7851,27.7906,27.774,27.7795,29500.0
2013-08-05 12:50:00,50.28,50.28,50.23,50.25,40200.0,27.7851,27.7851,27.7574,27.7685,40200.0
2013-08-05 12:55:00,50.26,50.26,50.22,50.23,43400.0,27.774,27.774,27.7519,27.7574,43400.0
2013-08-05 13:00:00,50.24,50.24,50.21,50.21,28000.0,27.7629,27.7629,27.7464,27.7464,28000.0
2013-08-05 13:05:00,50.22,50.23,50.18,50.2,69600.0,27.7519,27.7574,27.7298,27.7408,69600.0
2013-08-05 13:10:00,50.21,50.22,50.17,50.2,28800.0,27.7464,27.7519,27.7243,27.7408,28800.0
2013-08-05 13:15:00,50.2,50.25,50.2,50.2,57800.0,27.7408,27.7685,27.7408,27.7408,57800.0
2013-08-05 13:20:00,50.2,50.26,50.2,50.24,41000.0,27.7408,27.774,27.7408,27.7629,41000.0
2013-08-05 13:25:00,50.25,50.26,50.24,50.24,47400.0,27.7685,27.774,27.7629,27.7629,47400.0
2013-08-05 13:30:00,50.25,50.26,50.23,50.25,34300.0,27.7685,27.774,27.7574,27.7685,34300.0
2013-08-05 13:35:00,50.25,50.26,50.22,50.23,37700.0,27.7685,27.774,27.7519,27.7574,37700.0
2013-08-05 13:40:00,50.23,50.26,50.23,50.24,36100.0,27.7574,27.774,27.7574,27.7629,36100.0
2013-08-05 13:45:00,50.24,50.26,50.23,50.25,26800.0,27.7629,27.774,27.7574,27.7685,26800.0
2013-08-05 13:50:00,50.25,50.25,50.23,50.24,30700.0,27.7685,27.7685,27.7574,27.7629,30700.0
2013-08-05 13:55:00,50.24,50.26,50.23,50.25,30700.0,27.7629,27.774,27.7574,27.7685,30700.0
2013-08-05 14:00:00,50.24,50.25,50.22,50.23,65000.0,27.7629,27.7685,27.7519,27.7574,65000.0
2013-08-05 14:05:00,50.24,50.26,50.24,50.26,43600.0,27.7629,27.774,27.7629,27.774,43600.0
2013-08-05 14:10:00,50.25,50.26,50.24,50.25,38300.0,27.7685,27.774,27.7629,27.7685,38300.0
2013-08-05 14:15:00,50.24,50.25,50.2,50.2,45800.0,27.7629,27.7685,27.7408,27.7408,45800.0
2013-08-05 14:20:00,50.21,50.22,50.17,50.17,57200.0,27.7464,27.7519,27.7243,27.7243,57200.0
2013-08-05 14:25:00,50.18,50.19,50.15,50.18,50500.0,27.7298,27.7353,27.7132,27.7298,50500.0
2013-08-05 14:30:00,50.17,50.2,50.16,50.17,41700.0,27.7243,27.7408,27.7187,27.7243,41700.0
2013-08-05 14:35:00,50.18,50.2,50.18,50.18,18000.0,27.7298,27.7408,27.7298,27.7298,18000.0
2013-08-05 14:40:00,50.18,50.2,50.17,50.18,49400.0,27.7298,27.7408,27.7243,27.7298,49400.0
2013-08-05 14:45:00,50.18,50.19,50.15,50.18,53700.0,27.7298,27.7353,27.7132,27.7298,53700.0
2013-08-05 14:50:00,50.18,50.19,50.16,50.17,33600.0,27.7298,27.7353,27.7187,27.7243,33600.0
2013-08-05 14:55:00,50.17,50.19,50.16,50.18,41300.0,27.7243,27.7353,27.7187,27.7298,41300.0
2013-08-05 15:00:00,50.17,50.18,50.14,50.15,63300.0,27.7243,27.7298,27.7077,27.7132,63300.0
2013-08-05 15:05:00,50.14,50.15,50.11,50.12,71800.0,27.7077,27.7132,27.6911,27.6966,71800.0
2013-08-05 15:10:00,50.11,50.13,50.07,50.12,102500.0,27.6911,27.7022,27.669,27.6966,102500.0
2013-08-05 15:15:00,50.11,50.16,50.11,50.14,41000.0,27.6911,27.7187,27.6911,27.7077,41000.0
2013-08-05 15:20:00,50.15,50.15,50.11,50.14,46900.0,27.7132,27.7132,27.6911,27.7077,46900.0
2013-08-05 15:25:00,50.15,50.16,50.12,50.15,58100.0,27.7132,27.7187,27.6966,27.7132,58100.0
2013-08-05 15:30:00,50.14,50.16,50.14,50.14,27700.0,27.7077,27.7187,27.7077,27.7077,27700.0
2013-08-05 15:35:00,50.15,50.17,50.14,50.16,55600.0,27.7132,27.7243,27.7077,27.7187,55600.0
2013-08-05 15:40:00,50.16,50.2,50.16,50.16,60700.0,27.7187,27.7408,27.7187,27.7187,60700.0
2013-08-05 15:45:00,50.17,50.2,50.15,50.19,97000.0,27.7243,27.7408,27.7132,27.7353,97000.0
2013-08-05 15:50:00,50.19,50.21,50.16,50.17,106500.0,27.7353,27.7464,27.7187,27.7243,106500.0
2013-08-05 15:55:00,50.18,50.23,50.14,50.2,250800.0,27.7298,27.7574,27.7077,27.7408,250800.0
2013-08-06 09:30:00,50.19,50.22,50.11,50.15,100700.0,27.7353,27.7519,27.6911,27.7132,100700.0
2013-08-06 09:35:00,50.16,50.18,50.1,50.11,42800.0,27.7187,27.7298,27.6856,27.6911,42800.0
2013-08-06 09:40:00,50.11,50.11,49.99,50.01,113200.0,27.6911,27.6911,27.6248,27.6358,113200.0
2013-08-06 09:45:00,50.02,50.04,49.98,49.99,89600.0,27.6414,27.6524,27.6193,27.6248,89600.0
2013-08-06 09:50:00,49.98,50.01,49.96,49.99,56200.0,27.6193,27.6358,27.6082,27.6248,56200.0
2013-08-06 09:55:00,49.99,49.99,49.93,49.96,86600.0,27.6248,27.6248,27.5916,27.6082,86600.0
2013-08-06 10:00:00,49.95,50.0,49.9,49.95,246500.0,27.6027,27.6303,27.5751,27.6027,246500.0
2013-08-06 10:05:00,49.96,49.98,49.91,49.94,55000.0,27.6082,27.6193,27.5806,27.5972,55000.0
2013-08-06 10:10:00,49.93,49.96,49.9,49.96,89700.0,27.5916,27.6082,27.5751,27.6082,89700.0
2013-08-06 10:15:00,49.96,49.99,49.93,49.97,54000.0,27.6082,27.6248,27.5916,27.6137,54000.0
2013-08-06 10:20:00,49.97,49.98,49.9,49.91,50600.0,27.6137,27.6193,27.5751,27.5806,50600.0
2013-08-06 10:25:00,49.91,49.99,49.91,49.96,46400.0,27.5806,27.6248,27.5806,27.6082,46400.0
2013-08-06 10:30:00,49.95,49.98,49.88,49.92,69100.0,27.6027,27.6193,27.564,27.5861,69100.0
2013-08-06 10:35:00,49.92,49.93,49.83,49.88,72700.0,27.5861,27.5916,27.5364,27.564,72700.0
2013-08-06 10:40:00,49.87,49.92,49.82,49.92,59300.0,27.5585,27.5861,27.5309,27.5861,59300.0
2013-08-06 10:45:00,49.91,49.91,49.85,49.86,35900.0,27.5806,27.5806,27.5474,27.553,35900.0
2013-08-06 10:50:00,49.86,49.89,49.85,49.88,32400.0,27.553,27.5695,27.5474,27.564,32400.0
2013-08-06 10:55:00,49.88,49.91,49.87,49.9,55600.0,27.564,27.5806,27.5585,27.5751,55600.0
2013-08-06 11:00:00,49.89,49.94,49.87,49.92,66000.0,27.5695,27.5972,27.5585,27.5861,66000.0
2013-08-06 11:05:00,49.92,49.96,49.9,49.95,32800.0,27.5861,27.6082,27.5751,27.6027,32800.0
2013-08-06 11:10:00,49.95,49.97,49.92,49.93,45000.0,27.6027,27.6137,27.5861,27.5916,45000.0
2013-08-06 11:15:00,49.93,49.97,49.92,49.96,53000.0,27.5916,27.6137,27.5861,27.6082,53000.0
2013-08-06 11:20:00,49.96,49.97,49.91,49.91,79900.0,27.6082,27.6137,27.5806,27.5806,79900.0
2013-08-06 11:25:00,49.91,49.95,49.91,49.93,46400.0,27.5806,27.6027,27.5806,27.5916,46400.0
2013-08-06 11:30:00,49.94,49.98,49.93,49.96,57700.0,27.5972,27.6193,27.5916,27.6082,57700.0
2013-08-06 11:35:00,49.96,49.96,49.92,49.93,37600.0,27.6082,27.6082,27.5861,27.5916,37600.0
2013-08-06 11:40:00,49.93,49.99,49.93,49.99,75900.0,27.5916,27.6248,27.5916,27.6248,75900.0
2013-08-06 11:45:00,49.99,50.0,49.95,49.98,41000.0,27.6248,27.6303,27.6027,27.6193,41000.0
2013-08-06 11:50:00,49.97,50.04,49.97,50.03,45200.0,27.6137,27.6524,27.6137,27.6469,45200.0
2013-08-06 11:55:00,50.03,50.09,50.03,50.08,47000.0,27.6469,27.6801,27.6469,27.6745,47000.0
2013-08-06 12:00:00,50.07,50.11,50.07,50.09,36900.0,27.669,27.6911,27.669,27.6801,36900.0
2013-08-06 12:05:00,50.1,50.17,50.1,50.16,73800.0,27.6856,27.7243,27.6856,27.7187,73800.0
2013-08-06 12:10:00,50.16,50.18,50.14,50.15,73400.0,27.7187,27.7298,27.7077,27.7132,73400.0
2013-08-06 12:15:00,50.15,50.18,50.12,50.13,102200.0,27.7132,27.7298,27.6966,27.7022,102200.0
2013-08-06 12:20:00,50.13,50.15,50.11,50.12,28700.0,27.7022,27.7132,27.6911,27.6966,28700.0
2013-08-06 12:25:00,50.12,50.13,50.06,50.09,50300.0,27.6966,27.7022,27.6635,27.6801,50300.0
2013-08-06 12:30:00,50.09,50.16,50.09,50.13,49700.0,27.6801,27.7187,27.6801,27.7022,49700.0
2013-08-06 12:35:00,50.13,50.17,50.12,50.17,52900.0,27.7022,27.7243,27.6966,27.7243,52900.0
2013-08-06 12:40:00,50.17,50.2,50.17,50.17,45000.0,27.7243,27.7408,27.7243,27.7243,45000.0
2013-08-06 12:45:00,50.17,50.17,50.13,50.15,22000.0,27.7243,27.7243,27.7022,27.7132,22000.0
2013-08-06 12:50:00,50.16,50.18,50.09,50.1,50100.0,27.7187,27.7298,27.6801,27.6856,50100.0
2013-08-06 12:55:00,50.1,50.15,50.1,50.15,26000.0,27.6856,27.7132,27.6856,27.7132,26000.0
2013-08-06 13:00:00,50.15,50.2,50.12,50.19,47100.0,27.7132,27.7408,27.6966,27.7353,47100.0
2013-08-06 13:05:00,50.19,50.21,50.19,50.21,23000.0,27.7353,27.7464,27.7353,27.7464,23000.0
2013-08-06 13:10:00,50.2,50.21,50.17,50.17,38000.0,27.7408,27.7464,27.7243,27.7243,38000.0
2013-08-06 13:15:00,50.18,50.19,50.17,50.18,20500.0,27.7298,27.7353,27.7243,27.7298,20500.0
2013-08-06 13:20:00,50.19,50.21,50.17,50.21,41700.0,27.7353,27.7464,27.7243,27.7464,41700.0
2013-08-06 13:25:00,50.21,50.21,50.2,50.2,24900.0,27.7464,27.7464,27.7408,27.7408,24900.0
2013-08-06 13:30:00,50.2,50.21,50.19,50.19,31700.0,27.7408,27.7464,27.7353,27.7353,31700.0
2013-08-06 13:35:00,50.2,50.2,50.14,50.14,31300.0,27.7408,27.7408,27.7077,27.7077,31300.0
2013-08-06 13:40:00,50.15,50.16,50.14,50.16,37200.0,27.7132,27.7187,27.7077,27.7187,37200.0
2013-08-06 13:45:00,50.16,50.16,50.12,50.13,15300.0,27.7187,27.7187,27.6966,27.7022,15300.0
2013-08-06 13:50:00,50.11,50.12,50.11,50.12,18400.0,27.6911,27.6966,27.6911,27.6966,18400.0
2013-08-06 13:55:00,50.11,50.12,50.08,50.09,32300.0,27.6911,27.6966,27.6745,27.6801,32300.0
2013-08-06 14:00:00,50.09,50.09,50.01,50.04,77800.0,27.6801,27.6801,27.6358,27.6524,77800.0
2013-08-06 14:05:00,50.04,50.07,50.03,50.03,35100.0,27.6524,27.669,27.6469,27.6469,35100.0
2013-08-06 14:10:00,50.03,50.04,50.0,50.01,44800.0,27.6469,27.6524,27.6303,27.6358,44800.0
2013-08-06 14:15:00,50.02,50.04,50.0,50.04,55200.0,27.6414,27.6524,27.6303,27.6524,55200.0
2013-08-06 14:20:00,50.04,50.1,50.0,50.1,63800.0,27.6524,27.6856,27.6303,27.6856,63800.0
2013-08-06 14:25:00,50.1,50.13,50.1,50.12,42800.0,27.6856,27.7022,27.6856,27.6966,42800.0
2013-08-06 14:30:00,50.11,50.13,50.09,50.09,30000.0,27.6911,27.7022,27.6801,27.6801,30000.0
2013-08-06 14:35:00,50.09,50.12,50.08,50.11,37300.0,27.6801,27.6966,27.6745,27.6911,37300.0
2013-08-06 14:40:00,50.1,50.11,50.07,50.09,52000.0,27.6856,27.6911,27.669,27.6801,52000.0
2013-08-06 14:45:00,50.1,50.11,50.09,50.11,14700.0,27.6856,27.6911,27.6801,27.6911,14700.0
2013-08-06 14:50:00,50.1,50.12,50.08,50.12,59400.0,27.6856,27.6966,27.6745,27.6966,59400.0
2013-08-06 14:55:00,50.12,50.12,50.1,50.12,29100.0,27.6966,27.6966,27.6856,27.6966,29100.0
2013-08-06 15:00:00,50.12,50.16,50.11,50.15,43500.0,27.6966,27.7187,27.6911,27.7132,43500.0
2013-08-06 15:05:00,50.14,50.16,50.11,50.11,47700.0,27.7077,27.7187,27.6911,27.6911,47700.0
2013-08-06 15:10:00,50.11,50.14,50.11,50.13,41000.0,27.6911,27.7077,27.6911,27.7022,41000.0
2013-08-06 15:15:00,50.14,50.16,50.12,50.13,63800.0,27.7077,27.7187,27.6966,27.7022,63800.0
2013-08-06 15:20:00,50.12,50.16,50.11,50.16,50500.0,27.6966,27.7187,27.6911,27.7187,50500.0
2013-08-06 15:25:00,50.15,50.16,50.13,50.14,35300.0,27.7132,27.7187,27.7022,27.7077,35300.0
2013-08-06 15:30:00,50.14,50.15,50.11,50.12,37500.0,27.7077,27.7132,27.6911,27.6966,37500.0
2013-08-06 15:35:00,50.11,50.14,50.09,50.13,83500.0,27.6911,27.7077,27.6801,27.7022,83500.0
2013-08-06 15:40:00,50.13,50.17,50.13,50.17,67600.0,27.7022,27.7243,27.7022,27.7243,67600.0
2013-08-06 15:45:00,50.16,50.17,50.13,50.14,111200.0,27.7187,27.7243,27.7022,27.7077,111200.0
2013-08-06 15:50:00,50.14,50.14,50.05,50.08,123800.0,27.7077,27.7077,27.658,27.6745,123800.0
2013-08-06 15:55:00,50.08,50.1,50.06,50.1,239300.0,27.6745,27.6856,27.6635,27.6856,239300.0
2013-08-07 09:30:00,49.98,50.02,49.9,50.0,101200.0,27.6193,27.6414,27.5751,27.6303,101200.0
2013-08-07 09:35:00,49.99,50.09,49.94,50.02,70600.0,27.6248,27.6801,27.5972,27.6414,70600.0
2013-08-07 09:40:00,50.01,50.09,50.01,50.07,147800.0,27.6358,27.6801,27.6358,27.669,147800.0
2013-08-07 09:45:00,50.07,50.16,50.07,50.09,100900.0,27.669,27.7187,27.669,27.6801,100900.0
2013-08-07 09:50:00,50.08,50.09,50.0,50.04,69400.0,27.6745,27.6801,27.6303,27.6524,69400.0
2013-08-07 09:55:00,50.04,50.07,49.89,49.93,91400.0,27.6524,27.669,27.5695,27.5916,91400.0
2013-08-07 10:00:00,49.91,49.95,49.85,49.87,106600.0,27.5806,27.6027,27.5474,27.5585,106600.0
2013-08-07 10:05:00,49.87,50.02,49.84,50.0,134200.0,27.5585,27.6414,27.5419,27.6303,134200.0
2013-08-07 10:10:00,50.0,50.03,49.94,50.03,109000.0,27.6303,27.6469,27.5972,27.6469,109000.0
2013-08-07 10:15:00,50.04,50.04,49.95,49.99,68700.0,27.6524,27.6524,27.6027,27.6248,68700.0
2013-08-07 10:20:00,49.99,50.01,49.92,49.95,104000.0,27.6248,27.6358,27.5861,27.6027,104000.0
2013-08-07 10:25:00,49.95,50.01,49.94,49.99,72300.0,27.6027,27.6358,27.5972,27.6248,72300.0
2013-08-07 10:30:00,49.98,50.05,49.95,50.01,70900.0,27.6193,27.658,27.6027,27.6358,70900.0
2013-08-07 10:35:00,50.02,50.08,50.0,50.06,60000.0,27.6414,27.6745,27.6303,27.6635,60000.0
2013-08-07 10:40:00,50.06,50.12,50.04,50.1,58600.0,27.6635,27.6966,27.6524,27.6856,58600.0
2013-08-07 10:45:00,50.09,50.14,50.06,50.09,90900.0,27.6801,27.7077,27.6635,27.6801,90900.0
2013-08-07 10:50:00,50.09,50.1,50.02,50.03,49600.0,27.6801,27.6856,27.6414,27.6469,49600.0
2013-08-07 10:55:00,50.03,50.15,50.02,50.15,68600.0,27.6469,27.7132,27.6414,27.7132,68600.0
2013-08-07 11:00:00,50.14,50.18,50.13,50.18,46100.0,27.7077,27.7298,27.7022,27.7298,46100.0
2013-08-07 11:05:00,50.18,50.2,50.16,50.19,115800.0,27.7298,27.7408,27.7187,27.7353,115800.0
2013-08-07 11:10:00,50.19,50.25,50.18,50.18,89200.0,27.7353,27.7685,27.7298,27.7298,89200.0
2013-08-07 11:15:00,50.18,50.19,50.12,50.14,94800.0,27.7298,27.7353,27.6966,27.7077,94800.0
2013-08-07 11:20:00,50.15,50.17,50.12,50.13,61800.0,27.7132,27.7243,27.6966,27.7022,61800.0
2013-08-07 11:25:00,50.13,50.15,50.08,50.09,68200.0,27.7022,27.7132,27.6745,27.6801,68200.0
2013-08-07 11:30:00,50.08,50.12,50.06,50.08,84100.0,27.6745,27.6966,27.6635,27.6745,84100.0
2013-08-07 11:35:00,50.07,50.09,50.05,50.05,43300.0,27.669,27.6801,27.658,27.658,43300.0
2013-08-07 11:40:00,50.05,50.1,50.04,50.05,59100.0,27.658,27.6856,27.6524,27.658,59100.0
2013-08-07 11:45:00,50.05,50.06,50.0,50.01,44500.0,27.658,27.6635,27.6303,27.6358,44500.0
2013-08-07 11:50:00,50.0,50.01,49.99,50.01,51300.0,27.6303,27.6358,27.6248,27.6358,51300.0
2013-08-07 11:55:00,50.01,50.01,49.98,49.99,31400.0,27.6358,27.6358,27.6193,27.6248,31400.0
2013-08-07 12:00:00,49.99,50.01,49.94,49.95,70600.0,27.6248,27.6358,27.5972,27.6027,70600.0
2013-08-07 12:05:00,49.95,49.97,49.94,49.95,65100.0,27.6027,27.6137,27.5972,27.6027,65100.0
2013-08-07 12:10:00,49.95,49.98,49.94,49.96,31000.0,27.6027,27.6193,27.5972,27.6082,31000.0
2013-08-07 12:15:00,49.96,49.97,49.93,49.97,36400.0,27.6082,27.6137,27.5916,27.6137,36400.0
2013-08-07 12:20:00,49.97,49.98,49.9,49.9,37900.0,27.6137,27.6193,27.5751,27.5751,37900.0
2013-08-07 12:25:00,49.9,49.92,49.89,49.9,31100.0,27.5751,27.5861,27.5695,27.5751,31100.0
2013-08-07 12:30:00,49.9,49.9,49.87,49.87,36200.0,27.5751,27.5751,27.5585,27.5585,36200.0
2013-08-07 12:35:00,49.88,49.93,49.87,49.92,34000.0,27.564,27.5916,27.5585,27.5861,34000.0
2013-08-07 12:40:00,49.91,49.92,49.86,49.88,29900.0,27.5806,27.5861,27.553,27.564,29900.0
2013-08-07 12:45:00,49.88,49.9,49.86,49.87,23800.0,27.564,27.5751,27.553,27.5585,23800.0
2013-08-07 12:50:00,49.88,49.89,49.86,49.87,32400.0,27.564,27.5695,27.553,27.5585,32400.0
2013-08-07 12:55:00,49.88,49.94,49.87,49.93,42100.0,27.564,27.5972,27.5585,27.5916,42100.0
2013-08-07 13:00:00,49.93,49.95,49.93,49.93,37100.0,27.5916,27.6027,27.5916,27.5916,37100.0
2013-08-07 13:05:00,49.93,49.94,49.89,49.91,37300.0,27.5916,27.5972,27.5695,27.5806,37300.0
2013-08-07 13:10:00,49.9,49.98,49.9,49.91,51200.0,27.5751,27.6193,27.5751,27.5806,51200.0
2013-08-07 13:15:00,49.92,49.94,49.88,49.9,28500.0,27.5861,27.5972,27.564,27.5751,28500.0
2013-08-07 13:20:00,49.89,49.9,49.88,49.89,25500.0,27.5695,27.5751,27.564,27.5695,25500.0
2013-08-07 13:25:00,49.88,49.94,49.88,49.92,24300.0,27.564,27.5972,27.564,27.5861,24300.0
2013-08-07 13:30:00,49.92,49.96,49.91,49.95,33200.0,27.5861,27.6082,27.5806,27.6027,33200.0
2013-08-07 13:35:00,49.94,49.97,49.9,49.92,31600.0,27.5972,27.6137,27.5751,27.5861,31600.0
2013-08-07 13:40:00,49.91,49.94,49.91,49.91,28000.0,27.5806,27.5972,27.5806,27.5806,28000.0
2013-08-07 13:45:00,49.92,49.93,49.89,49.9,43000.0,27.5861,27.5916,27.5695,27.5751,43000.0
2013-08-07 13:50:00,49.9,49.91,49.87,49.91,35800.0,27.5751,27.5806,27.5585,27.5806,35800.0
2013-08-07 13:55:00,49.9,49.99,49.9,49.99,58300.0,27.5751,27.6248,27.5751,27.6248,58300.0
2013-08-07 14:00:00,49.99,50.0,49.96,49.98,56800.0,27.6248,27.6303,27.6082,27.6193,56800.0
2013-08-07 14:05:00,49.98,49.98,49.94,49.94,41100.0,27.6193,27.6193,27.5972,27.5972,41100.0
2013-08-07 14:10:00,49.95,49.99,49.94,49.99,25100.0,27.6027,27.6248,27.5972,27.6248,25100.0
2013-08-07 14:15:00,49.98,50.0,49.95,49.95,32200.0,27.6193,27.6303,27.6027,27.6027,32200.0
2013-08-07 14:20:00,49.95,49.95,49.87,49.87,67700.0,27.6027,27.6027,27.5585,27.5585,67700.0
2013-08-07 14:25:00,49.87,49.91,49.87,49.9,28600.0,27.5585,27.5806,27.5585,27.5751,28600.0
2013-08-07 14:30:00,49.91,49.92,49.88,49.9,51400.0,27.5806,27.5861,27.564,27.5751,51400.0
2013-08-07 14:35:00,49.9,49.91,49.87,49.89,23700.0,27.5751,27.5806,27.5585,27.5695,23700.0
2013-08-07 14:40:00,49.89,49.95,49.88,49.9,83000.0,27.5695,27.6027,27.564,27.5751,83000.0
2013-08-07 14:45:00,49.9,49.94,49.9,49.93,27300.0,27.5751,27.5972,27.5751,27.5916,27300.0
2013-08-07 14:50:00,49.92,49.97,49.92,49.95,42800.0,27.5861,27.6137,27.5861,27.6027,42800.0
2013-08-07 14:55:00,49.94,49.98,49.91,49.94,59500.0,27.5972,27.6193,27.5806,27.5972,59500.0
2013-08-07 15:00:00,49.94,49.96,49.92,49.96,40800.0,27.5972,27.6082,27.5861,27.6082,40800.0
2013-08-07 15:05:00,49.95,49.97,49.93,49.95,43800.0,27.6027,27.6137,27.5916,27.6027,43800.0
2013-08-07 15:10:00,49.95,50.0,49.95,49.98,42500.0,27.6027,27.6303,27.6027,27.6193,42500.0
2013-08-07 15:15:00,49.98,49.99,49.95,49.97,44200.0,27.6193,27.6248,27.6027,27.6137,44200.0
2013-08-07 15:20:00,49.98,50.0,49.95,49.96,56700.0,27.6193,27.6303,27.6027,27.6082,56700.0
2013-08-07 15:25:00,49.96,49.98,49.95,49.97,57100.0,27.6082,27.6193,27.6027,27.6137,57100.0
2013-08-07 15:30:00,49.98,49.99,49.94,49.97,79500.0,27.6193,27.6248,27.5972,27.6137,79500.0
2013-08-07 15:35:00,49.97,50.0,49.97,49.98,58700.0,27.6137,27.6303,27.6137,27.6193,58700.0
2013-08-07 15:40:00,49.98,50.02,49.98,50.01,107200.0,27.6193,27.6414,27.6193,27.6358,107200.0
2013-08-07 15:45:00,50.0,50.01,49.94,49.95,129200.0,27.6303,27.6358,27.5972,27.6027,129200.0
2013-08-07 15:50:00,49.95,49.96,49.87,49.88,146200.0,27.6027,27.6082,27.5585,27.564,146200.0
2013-08-07 15:55:00,49.89,49.96,49.87,49.93,289500.0,27.5695,27.6082,27.5585,27.5916,289500.0
2013-08-08 09:30:00,50.06,50.07,49.75,49.76,348700.0,27.6635,27.669,27.4922,27.4977,348700.0
2013-08-08 09:35:00,49.75,49.76,49.65,49.72,127600.0,27.4922,27.4977,27.4369,27.4756,127600.0
2013-08-08 09:40:00,49.72,49.73,49.48,49.57,284200.0,27.4756,27.4811,27.343,27.3927,284200.0
2013-08-08 09:45:00,49.57,49.72,49.57,49.66,107200.0,27.3927,27.4756,27.3927,27.4424,107200.0
2013-08-08 09:50:00,49.66,49.79,49.63,49.77,109400.0,27.4424,27.5143,27.4259,27.5032,109400.0
2013-08-08 09:55:00,49.77,49.82,49.75,49.75,83600.0,27.5032,27.5309,27.4922,27.4922,83600.0
2013-08-08 10:00:00,49.76,49.76,49.66,49.7,162200.0,27.4977,27.4977,27.4424,27.4645,162200.0
2013-08-08 10:05:00,49.7,49.71,49.69,49.7,69800.0,27.4645,27.4701,27.459,27.4645,69800.0
2013-08-08 10:10:00,49.7,49.71,49.57,49.57,126600.0,27.4645,27.4701,27.3927,27.3927,126600.0
2013-08-08 10:15:00,49.58,49.63,49.56,49.61,93800.0,27.3982,27.4259,27.3872,27.4148,93800.0
2013-08-08 10:20:00,49.61,49.65,49.59,49.61,74000.0,27.4148,27.4369,27.4038,27.4148,74000.0
2013-08-08 10:25:00,49.62,49.64,49.57,49.63,69900.0,27.4203,27.4314,27.3927,27.4259,69900.0
2013-08-08 10:30:00,49.63,49.67,49.59,49.6,97000.0,27.4259,27.448,27.4038,27.4093,97000.0
2013-08-08 10:35:00,49.61,49.63,49.58,49.61,117600.0,27.4148,27.4259,27.3982,27.4148,117600.0
2013-08-08 10:40:00,49.61,49.63,49.59,49.62,63000.0,27.4148,27.4259,27.4038,27.4203,63000.0
2013-08-08 10:45:00,49.61,49.65,49.58,49.62,85200.0,27.4148,27.4369,27.3982,27.4203,85200.0
2013-08-08 10:50:00,49.62,49.64,49.58,49.59,56000.0,27.4203,27.4314,27.3982,27.4038,56000.0
2013-08-08 10:55:00,49.59,49.6,49.55,49.59,95900.0,27.4038,27.4093,27.3817,27.4038,95900.0
2013-08-08 11:00:00,49.58,49.6,49.51,49.51,86500.0,27.3982,27.4093,27.3595,27.3595,86500.0
2013-08-08 11:05:00,49.51,49.55,49.49,49.54,123700.0,27.3595,27.3817,27.3485,27.3761,123700.0
2013-08-08 11:10:00,49.55,49.58,49.52,49.53,59000.0,27.3817,27.3982,27.3651,27.3706,59000.0
2013-08-08 11:15:00,49.53,49.55,49.51,49.51,52400.0,27.3706,27.3817,27.3595,27.3595,52400.0
2013-08-08 11:20:00,49.51,49.52,49.48,49.48,160500.0,27.3595,27.3651,27.343,27.343,160500.0
2013-08-08 11:25:00,49.49,49.51,49.46,49.48,116900.0,27.3485,27.3595,27.3319,27.343,116900.0
2013-08-08 11:30:00,49.48,49.6,49.47,49.6,121100.0,27.343,27.4093,27.3374,27.4093,121100.0
2013-08-08 11:35:00,49.59,49.67,49.58,49.65,164700.0,27.4038,27.448,27.3982,27.4369,164700.0
2013-08-08 11:40:00,49.66,49.68,49.63,49.64,70400.0,27.4424,27.4535,27.4259,27.4314,70400.0
2013-08-08 11:45:00,49.63,49.66,49.6,49.63,52600.0,27.4259,27.4424,27.4093,27.4259,52600.0
2013-08-08 11:50:00,49.63,49.66,49.63,49.65,52300.0,27.4259,27.4424,27.4259,27.4369,52300.0
2013-08-08 11:55:00,49.66,49.75,49.65,49.73,80500.0,27.4424,27.4922,27.4369,27.4811,80500.0
2013-08-08 12:00:00,49.73,49.78,49.72,49.78,57400.0,27.4811,27.5088,27.4756,27.5088,57400.0
2013-08-08 12:05:00,49.78,49.78,49.75,49.78,61200.0,27.5088,27.5088,27.4922,27.5088,61200.0
2013-08-08 12:10:00,49.78,49.83,49.77,49.82,74800.0,27.5088,27.5364,27.5032,27.5309,74800.0
2013-08-08 12:15:00,49.82,49.88,49.81,49.84,100600.0,27.5309,27.564,27.5253,27.5419,100600.0
2013-08-08 12:20:00,49.84,49.85,49.79,49.84,197500.0,27.5419,27.5474,27.5143,27.5419,197500.0
2013-08-08 12:25:00,49.84,49.85,49.71,49.72,171200.0,27.5419,27.5474,27.4701,27.4756,171200.0
2013-08-08 12:30:00,49.72,49.82,49.72,49.81,61700.0,27.4756,27.5309,27.4756,27.5253,61700.0
2013-08-08 12:35:00,49.81,49.82,49.8,49.81,71000.0,27.5253,27.5309,27.5198,27.5253,71000.0
2013-08-08 12:40:00,49.8,49.84,49.8,49.83,99200.0,27.5198,27.5419,27.5198,27.5364,99200.0
2013-08-08 12:45:00,49.83,49.83,49.79,49.79,35700.0,27.5364,27.5364,27.5143,27.5143,35700.0
2013-08-08 12:50:00,49.8,49.81,49.74,49.74,75300.0,27.5198,27.5253,27.4866,27.4866,75300.0
2013-08-08 12:55:00,49.74,49.76,49.74,49.74,19600.0,27.4866,27.4977,27.4866,27.4866,19600.0
2013-08-08 13:00:00,49.75,49.79,49.74,49.79,81900.0,27.4922,27.5143,27.4866,27.5143,81900.0
2013-08-08 13:05:00,49.79,49.82,49.78,49.78,56500.0,27.5143,27.5309,27.5088,27.5088,56500.0
2013-08-08 13:10:00,49.77,49.78,49.72,49.73,61000.0,27.5032,27.5088,27.4756,27.4811,61000.0
2013-08-08 13:15:00,49.74,49.74,49.71,49.71,19600.0,27.4866,27.4866,27.4701,27.4701,19600.0
2013-08-08 13:20:00,49.72,49.73,49.69,49.69,75700.0,27.4756,27.4811,27.459,27.459,75700.0
2013-08-08 13:25:00,49.7,49.7,49.65,49.68,47400.0,27.4645,27.4645,27.4369,27.4535,47400.0
2013-08-08 13:30:00,49.68,49.68,49.65,49.65,50400.0,27.4535,27.4535,27.4369,27.4369,50400.0
2013-08-08 13:35:00,49.66,49.69,49.65,49.68,23300.0,27.4424,27.459,27.4369,27.4535,23300.0
2013-08-08 13:40:00,49.67,49.68,49.65,49.66,21800.0,27.448,27.4535,27.4369,27.4424,21800.0
2013-08-08 13:45:00,49.66,49.66,49.63,49.65,29300.0,27.4424,27.4424,27.4259,27.4369,29300.0
2013-08-08 13:50:00,49.65,49.66,49.64,49.66,32300.0,27.4369,27.4424,27.4314,27.4424,32300.0
2013-08-08 13:55:00,49.66,49.66,49.64,49.66,42900.0,27.4424,27.4424,27.4314,27.4424,42900.0
2013-08-08 14:00:00,49.65,49.66,49.64,49.64,67000.0,27.4369,27.4424,27.4314,27.4314,67000.0
2013-08-08 14:05:00,49.65,49.66,49.64,49.64,59600.0,27.4369,27.4424,27.4314,27.4314,59600.0
2013-08-08 14:10:00,49.64,49.66,49.63,49.64,22100.0,27.4314,27.4424,27.4259,27.4314,22100.0
2013-08-08 14:15:00,49.65,49.66,49.62,49.62,48800.0,27.4369,27.4424,27.4203,27.4203,48800.0
2013-08-08 14:20:00,49.63,49.63,49.6,49.61,78500.0,27.4259,27.4259,27.4093,27.4148,78500.0
2013-08-08 14:25:00,49.61,49.66,49.6,49.65,40400.0,27.4148,27.4424,27.4093,27.4369,40400.0
2013-08-08 14:30:00,49.65,49.67,49.63,49.63,47300.0,27.4369,27.448,27.4259,27.4259,47300.0
2013-08-08 14:35:00,49.62,49.63,49.57,49.59,61000.0,27.4203,27.4259,27.3927,27.4038,61000.0
2013-08-08 14:40:00,49.58,49.61,49.54,49.59,114400.0,27.3982,27.4148,27.3761,27.4038,114400.0
2013-08-08 14:45:00,49.6,49.61,49.58,49.6,104900.0,27.4093,27.4148,27.3982,27.4093,104900.0
2013-08-08 14:50:00,49.61,49.63,49.58,49.59,45600.0,27.4148,27.4259,27.3982,27.4038,45600.0
2013-08-08 14:55:00,49.59,49.61,49.54,49.56,102500.0,27.4038,27.4148,27.3761,27.3872,102500.0
2013-08-08 15:00:00,49.55,49.56,49.53,49.54,55500.0,27.3817,27.3872,27.3706,27.3761,55500.0
2013-08-08 15:05:00,49.54,49.56,49.53,49.54,69000.0,27.3761,27.3872,27.3706,27.3761,69000.0
2013-08-08 15:10:00,49.53,49.54,49.51,49.54,54100.0,27.3706,27.3761,27.3595,27.3761,54100.0
2013-08-08 15:15:00,49.54,49.56,49.53,49.55,112500.0,27.3761,27.3872,27.3706,27.3817,112500.0
2013-08-08 15:20:00,49.55,49.56,49.52,49.53,74600.0,27.3817,27.3872,27.3651,27.3706,74600.0
2013-08-08 15:25:00,49.53,49.57,49.52,49.57,189100.0,27.3706,27.3927,27.3651,27.3927,189100.0
2013-08-08 15:30:00,49.56,49.58,49.5,49.51,142200.0,27.3872,27.3982,27.354,27.3595,142200.0
2013-08-08 15:35:00,49.52,49.56,49.5,49.55,68500.0,27.3651,27.3872,27.354,27.3817,68500.0
2013-08-08 15:40:00,49.55,49.57,49.54,49.57,91300.0,27.3817,27.3927,27.3761,27.3927,91300.0
2013-08-08 15:45:00,49.56,49.6,49.55,49.6,164300.0,27.3872,27.4093,27.3817,27.4093,164300.0
2013-08-08 15:50:00,49.59,49.59,49.57,49.58,151800.0,27.4038,27.4038,27.3927,27.3982,151800.0
2013-08-08 15:55:00,49.58,49.64,49.57,49.61,636900.0,27.3982,27.4314,27.3927,27.4148,636900.0
2013-08-09 09:30:00,49.7,49.8,49.58,49.61,254900.0,27.4645,27.5198,27.3982,27.4148,254900.0
2013-08-09 09:35:00,49.62,49.75,49.6,49.64,115100.0,27.4203,27.4922,27.4093,27.4314,115100.0
2013-08-09 09:40:00,49.64,49.65,49.54,49.56,102800.0,27.4314,27.4369,27.3761,27.3872,102800.0
2013-08-09 09:45:00,49.57,49.65,49.56,49.65,128300.0,27.3927,27.4369,27.3872,27.4369,128300.0
2013-08-09 09:50:00,49.66,49.77,49.65,49.65,141700.0,27.4424,27.5032,27.4369,27.4369,141700.0
2013-08-09 09:55:00,49.67,49.73,49.65,49.66,49400.0,27.448,27.4811,27.4369,27.4424,49400.0
2013-08-09 10:00:00,49.66,49.68,49.54,49.57,96100.0,27.4424,27.4535,27.3761,27.3927,96100.0
2013-08-09 10:05:00,49.57,49.62,49.53,49.54,142600.0,27.3927,27.4203,27.3706,27.3761,142600.0
2013-08-09 10:10:00,49.54,49.56,49.47,49.5,193100.0,27.3761,27.3872,27.3374,27.354,193100.0
2013-08-09 10:15:00,49.51,49.51,49.35,49.42,149500.0,27.3595,27.3595,27.2711,27.3098,149500.0
2013-08-09 10:20:00,49.41,49.41,49.28,49.35,338100.0,27.3043,27.3043,27.2324,27.2711,338100.0
2013-08-09 10:25:00,49.34,49.35,49.13,49.14,342700.0,27.2656,27.2711,27.1496,27.1551,342700.0
2013-08-09 10:30:00,49.14,49.22,49.07,49.21,288400.0,27.1551,27.1993,27.1164,27.1938,288400.0
2013-08-09 10:35:00,49.21,49.23,49.12,49.22,131600.0,27.1938,27.2048,27.144,27.1993,131600.0
2013-08-09 10:40:00,49.22,49.23,49.18,49.19,68000.0,27.1993,27.2048,27.1772,27.1827,68000.0
2013-08-09 10:45:00,49.19,49.23,49.15,49.19,89300.0,27.1827,27.2048,27.1606,27.1827,89300.0
2013-08-09 10:50:00,49.19,49.23,49.17,49.2,138000.0,27.1827,27.2048,27.1717,27.1882,138000.0
2013-08-09 10:55:00,49.19,49.23,49.17,49.18,139300.0,27.1827,27.2048,27.1717,27.1772,139300.0
2013-08-09 11:00:00,49.18,49.2,49.1,49.2,179200.0,27.1772,27.1882,27.133,27.1882,179200.0
2013-08-09 11:05:00,49.19,49.23,49.1,49.11,146700.0,27.1827,27.2048,27.133,27.1385,146700.0
2013-08-09 11:10:00,49.1,49.11,49.02,49.04,104000.0,27.133,27.1385,27.0888,27.0998,104000.0
2013-08-09 11:15:00,49.05,49.2,49.04,49.2,90600.0,27.1053,27.1882,27.0998,27.1882,90600.0
2013-08-09 11:20:00,49.2,49.2,49.09,49.17,123300.0,27.1882,27.1882,27.1275,27.1717,123300.0
2013-08-09 11:25:00,49.18,49.19,49.08,49.14,92600.0,27.1772,27.1827,27.1219,27.1551,92600.0
2013-08-09 11:30:00,49.14,49.18,49.13,49.14,52000.0,27.1551,27.1772,27.1496,27.1551,52000.0
2013-08-09 11:35:00,49.13,49.23,49.13,49.22,47900.0,27.1496,27.2048,27.1496,27.1993,47900.0
2013-08-09 11:40:00,49.23,49.26,49.18,49.19,110100.0,27.2048,27.2214,27.1772,27.1827,110100.0
2013-08-09 11:45:00,49.19,49.21,49.17,49.21,66900.0,27.1827,27.1938,27.1717,27.1938,66900.0
2013-08-09 11:50:00,49.2,49.22,49.15,49.16,66300.0,27.1882,27.1993,27.1606,27.1661,66300.0
2013-08-09 11:55:00,49.15,49.2,49.12,49.15,154000.0,27.1606,27.1882,27.144,27.1606,154000.0
2013-08-09 12:00:00,49.15,49.18,49.14,49.15,96000.0,27.1606,27.1772,27.1551,27.1606,96000.0
2013-08-09 12:05:00,49.15,49.22,49.15,49.2,127700.0,27.1606,27.1993,27.1606,27.1882,127700.0
2013-08-09 12:10:00,49.21,49.28,49.21,49.25,94100.0,27.1938,27.2324,27.1938,27.2159,94100.0
2013-08-09 12:15:00,49.25,49.25,49.2,49.2,71100.0,27.2159,27.2159,27.1882,27.1882,71100.0
2013-08-09 12:20:00,49.21,49.26,49.2,49.2,89500.0,27.1938,27.2214,27.1882,27.1882,89500.0
2013-08-09 12:25:00,49.2,49.37,49.2,49.37,126800.0,27.1882,27.2822,27.1882,27.2822,126800.0
2013-08-09 12:30:00,49.37,49.43,49.36,49.39,153300.0,27.2822,27.3153,27.2767,27.2932,153300.0
2013-08-09 12:35:00,49.4,49.44,49.39,49.41,56900.0,27.2988,27.3209,27.2932,27.3043,56900.0
2013-08-09 12:40:00,49.4,49.44,49.39,49.39,35500.0,27.2988,27.3209,27.2932,27.2932,35500.0
2013-08-09 12:45:00,49.39,49.41,49.38,49.41,23300.0,27.2932,27.3043,27.2877,27.3043,23300.0
2013-08-09 12:50:00,49.41,49.41,49.36,49.4,53500.0,27.3043,27.3043,27.2767,27.2988,53500.0
2013-08-09 12:55:00,49.4,49.4,49.37,49.39,51800.0,27.2988,27.2988,27.2822,27.2932,51800.0
2013-08-09 13:00:00,49.38,49.39,49.38,49.39,32900.0,27.2877,27.2932,27.2877,27.2932,32900.0
2013-08-09 13:05:00,49.39,49.39,49.35,49.37,37700.0,27.2932,27.2932,27.2711,27.2822,37700.0
2013-08-09 13:10:00,49.38,49.43,49.37,49.38,22300.0,27.2877,27.3153,27.2822,27.2877,22300.0
2013-08-09 13:15:00,49.38,49.4,49.37,49.39,38600.0,27.2877,27.2988,27.2822,27.2932,38600.0
2013-08-09 13:20:00,49.4,49.45,49.39,49.45,99000.0,27.2988,27.3264,27.2932,27.3264,99000.0
2013-08-09 13:25:00,49.46,49.5,49.45,49.46,44300.0,27.3319,27.354,27.3264,27.3319,44300.0
2013-08-09 13:30:00,49.47,49.49,49.41,49.42,61800.0,27.3374,27.3485,27.3043,27.3098,61800.0
2013-08-09 13:35:00,49.42,49.48,49.41,49.47,82000.0,27.3098,27.343,27.3043,27.3374,82000.0
2013-08-09 13:40:00,49.48,49.5,49.46,49.49,56000.0,27.343,27.354,27.3319,27.3485,56000.0
2013-08-09 13:45:00,49.49,49.49,49.45,49.48,42400.0,27.3485,27.3485,27.3264,27.343,42400.0
2013-08-09 13:50:00,49.48,49.49,49.47,49.48,36100.0,27.343,27.3485,27.3374,27.343,36100.0
2013-08-09 13:55:00,49.48,49.49,49.45,49.46,21900.0,27.343,27.3485,27.3264,27.3319,21900.0
2013-08-09 14:00:00,49.46,49.48,49.44,49.45,41100.0,27.3319,27.343,27.3209,27.3264,41100.0
2013-08-09 14:05:00,49.46,49.47,49.38,49.39,84100.0,27.3319,27.3374,27.2877,27.2932,84100.0
2013-08-09 14:10:00,49.39,49.42,49.38,49.39,22800.0,27.2932,27.3098,27.2877,27.2932,22800.0
2013-08-09 14:15:00,49.39,49.45,49.35,49.44,64100.0,27.2932,27.3264,27.2711,27.3209,64100.0
2013-08-09 14:20:00,49.44,49.45,49.42,49.44,29200.0,27.3209,27.3264,27.3098,27.3209,29200.0
2013-08-09 14:25:00,49.45,49.45,49.43,49.44,31900.0,27.3264,27.3264,27.3153,27.3209,31900.0
2013-08-09 14:30:00,49.45,49.45,49.39,49.4,43300.0,27.3264,27.3264,27.2932,27.2988,43300.0
2013-08-09 14:35:00,49.39,49.4,49.32,49.34,66200.0,27.2932,27.2988,27.2546,27.2656,66200.0
2013-08-09 14:40:00,49.35,49.38,49.33,49.37,67700.0,27.2711,27.2877,27.2601,27.2822,67700.0
2013-08-09 14:45:00,49.37,49.4,49.34,49.39,59500.0,27.2822,27.2988,27.2656,27.2932,59500.0
2013-08-09 14:50:00,49.4,49.41,49.36,49.36,46400.0,27.2988,27.3043,27.2767,27.2767,46400.0
2013-08-09 14:55:00,49.36,49.37,49.32,49.36,34700.0,27.2767,27.2822,27.2546,27.2767,34700.0
2013-08-09 15:00:00,49.35,49.39,49.35,49.39,44700.0,27.2711,27.2932,27.2711,27.2932,44700.0
2013-08-09 15:05:00,49.39,49.39,49.33,49.35,59400.0,27.2932,27.2932,27.2601,27.2711,59400.0
2013-08-09 15:10:00,49.36,49.39,49.35,49.37,62900.0,27.2767,27.2932,27.2711,27.2822,62900.0
2013-08-09 15:15:00,49.37,49.38,49.34,49.36,48700.0,27.2822,27.2877,27.2656,27.2767,48700.0
2013-08-09 15:20:00,49.36,49.41,49.36,49.4,98100.0,27.2767,27.3043,27.2767,27.2988,98100.0
2013-08-09 15:25:00,49.4,49.43,49.36,49.39,73900.0,27.2988,27.3153,27.2767,27.2932,73900.0
2013-08-09 15:30:00,49.39,49.41,49.38,49.39,109100.0,27.2932,27.3043,27.2877,27.2932,109100.0
2013-08-09 15:35:00,49.39,49.41,49.33,49.33,158900.0,27.2932,27.3043,27.2601,27.2601,158900.0
2013-08-09 15:40:00,49.34,49.34,49.26,49.26,111100.0,27.2656,27.2656,27.2214,27.2214,111100.0
2013-08-09 15:45:00,49.26,49.28,49.23,49.28,248900.0,27.2214,27.2324,27.2048,27.2324,248900.0
2013-08-09 15:50:00,49.27,49.28,49.25,49.27,147700.0,27.2269,27.2324,27.2159,27.2269,147700.0
2013-08-09 15:55:00,49.26,49.35,49.26,49.33,346100.0,27.2214,27.2711,27.2214,27.2601,346100.0
2013-08-12 09:30:00,49.28,49.32,49.17,49.3,210000.0,27.2324,27.2546,27.1717,27.2435,210000.0
2013-08-12 09:35:00,49.3,49.38,49.23,49.33,70400.0,27.2435,27.2877,27.2048,27.2601,70400.0
2013-08-12 09:40:00,49.32,49.39,49.31,49.39,47300.0,27.2546,27.2932,27.249,27.2932,47300.0
2013-08-12 09:45:00,49.39,49.47,49.33,49.34,106700.0,27.2932,27.3374,27.2601,27.2656,106700.0
2013-08-12 09:50:00,49.34,49.5,49.34,49.45,140500.0,27.2656,27.354,27.2656,27.3264,140500.0
2013-08-12 09:55:00,49.45,49.58,49.45,49.57,96700.0,27.3264,27.3982,27.3264,27.3927,96700.0
2013-08-12 10:00:00,49.56,49.62,49.55,49.55,106200.0,27.3872,27.4203,27.3817,27.3817,106200.0
2013-08-12 10:05:00,49.55,49.57,49.5,49.56,131400.0,27.3817,27.3927,27.354,27.3872,131400.0
2013-08-12 10:10:00,49.57,49.6,49.54,49.58,92300.0,27.3927,27.4093,27.3761,27.3982,92300.0
2013-08-12 10:15:00,49.59,49.6,49.53,49.56,73800.0,27.4038,27.4093,27.3706,27.3872,73800.0
2013-08-12 10:20:00,49.57,49.58,49.53,49.56,59100.0,27.3927,27.3982,27.3706,27.3872,59100.0
2013-08-12 10:25:00,49.55,49.58,49.52,49.55,35900.0,27.3817,27.3982,27.3651,27.3817,35900.0
2013-08-12 10:30:00,49.56,49.59,49.53,49.54,56100.0,27.3872,27.4038,27.3706,27.3761,56100.0
2013-08-12 10:35:00,49.53,49.61,49.52,49.56,100400.0,27.3706,27.4148,27.3651,27.3872,100400.0
2013-08-12 10:40:00,49.56,49.62,49.56,49.57,68400.0,27.3872,27.4203,27.3872,27.3927,68400.0
2013-08-12 10:45:00,49.58,49.63,49.58,49.6,52500.0,27.3982,27.4259,27.3982,27.4093,52500.0
2013-08-12 10:50:00,49.61,49.64,49.55,49.64,65700.0,27.4148,27.4314,27.3817,27.4314,65700.0
2013-08-12 10:55:00,49.64,49.66,49.6,49.62,56500.0,27.4314,27.4424,27.4093,27.4203,56500.0
2013-08-12 11:00:00,49.61,49.66,49.59,49.66,105000.0,27.4148,27.4424,27.4038,27.4424,105000.0
2013-08-12 11:05:00,49.66,49.72,49.66,49.69,207200.0,27.4424,27.4756,27.4424,27.459,207200.0
2013-08-12 11:10:00,49.69,49.75,49.69,49.71,147200.0,27.459,27.4922,27.459,27.4701,147200.0
2013-08-12 11:15:00,49.72,49.76,49.68,49.7,73400.0,27.4756,27.4977,27.4535,27.4645,73400.0
2013-08-12 11:20:00,49.69,49.71,49.63,49.63,48000.0,27.459,27.4701,27.4259,27.4259,48000.0
2013-08-12 11:25:00,49.63,49.65,49.6,49.6,60700.0,27.4259,27.4369,27.4093,27.4093,60700.0
2013-08-12 11:30:00,49.6,49.62,49.58,49.59,59100.0,27.4093,27.4203,27.3982,27.4038,59100.0
2013-08-12 11:35:00,49.59,49.62,49.57,49.62,52700.0,27.4038,27.4203,27.3927,27.4203,52700.0
2013-08-12 11:40:00,49.62,49.64,49.6,49.62,44900.0,27.4203,27.4314,27.4093,27.4203,44900.0
2013-08-12 11:45:00,49.62,49.63,49.56,49.56,64700.0,27.4203,27.4259,27.3872,27.3872,64700.0
2013-08-12 11:50:00,49.56,49.61,49.55,49.61,55700.0,27.3872,27.4148,27.3817,27.4148,55700.0
2013-08-12 11:55:00,49.6,49.61,49.57,49.6,37900.0,27.4093,27.4148,27.3927,27.4093,37900.0
2013-08-12 12:00:00,49.61,49.62,49.57,49.58,24200.0,27.4148,27.4203,27.3927,27.3982,24200.0
2013-08-12 12:05:00,49.58,49.64,49.58,49.59,39800.0,27.3982,27.4314,27.3982,27.4038,39800.0
2013-08-12 12:10:00,49.6,49.65,49.58,49.63,30600.0,27.4093,27.4369,27.3982,27.4259,30600.0
2013-08-12 12:15:00,49.63,49.68,49.62,49.68,33200.0,27.4259,27.4535,27.4203,27.4535,33200.0
2013-08-12 12:20:00,49.67,49.68,49.64,49.68,33900.0,27.448,27.4535,27.4314,27.4535,33900.0
2013-08-12 12:25:00,49.67,49.68,49.63,49.64,18800.0,27.448,27.4535,27.4259,27.4314,18800.0
2013-08-12 12:30:00,49.63,49.64,49.57,49.61,33500.0,27.4259,27.4314,27.3927,27.4148,33500.0
2013-08-12 12:35:00,49.6,49.64,49.58,49.6,28900.0,27.4093,27.4314,27.3982,27.4093,28900.0
2013-08-12 12:40:00,49.6,49.65,49.59,49.62,25100.0,27.4093,27.4369,27.4038,27.4203,25100.0
2013-08-12 12:45:00,49.63,49.64,49.59,49.6,29800.0,27.4259,27.4314,27.4038,27.4093,29800.0
2013-08-12 12:50:00,49.6,49.67,49.59,49.64,65000.0,27.4093,27.448,27.4038,27.4314,65000.0
2013-08-12 12:55:00,49.64,49.64,49.59,49.63,21400.0,27.4314,27.4314,27.4038,27.4259,21400.0
2013-08-12 13:00:00,49.64,49.64,49.57,49.57,32300.0,27.4314,27.4314,27.3927,27.3927,32300.0
2013-08-12 13:05:00,49.57,49.58,49.55,49.56,45100.0,27.3927,27.3982,27.3817,27.3872,45100.0
2013-08-12 13:10:00,49.55,49.57,49.5,49.51,43900.0,27.3817,27.3927,27.354,27.3595,43900.0
2013-08-12 13:15:00,49.51,49.54,49.47,49.53,67500.0,27.3595,27.3761,27.3374,27.3706,67500.0
2013-08-12 13:20:00,49.53,49.54,49.48,49.53,34400.0,27.3706,27.3761,27.343,27.3706,34400.0
2013-08-12 13:25:00,49.52,49.52,49.48,49.52,21800.0,27.3651,27.3651,27.343,27.3651,21800.0
2013-08-12 13:30:00,49.52,49.54,49.51,49.54,42300.0,27.3651,27.3761,27.3595,27.3761,42300.0
2013-08-12 13:35:00,49.54,49.55,49.53,49.54,30500.0,27.3761,27.3817,27.3706,27.3761,30500.0
2013-08-12 13:40:00,49.54,49.55,49.52,49.53,25000.0,27.3761,27.3817,27.3651,27.3706,25000.0
2013-08-12 13:45:00,49.54,49.54,49.51,49.51,39200.0,27.3761,27.3761,27.3595,27.3595,39200.0
2013-08-12 13:50:00,49.5,49.51,49.46,49.48,41700.0,27.354,27.3595,27.3319,27.343,41700.0
2013-08-12 13:55:00,49.48,49.53,49.47,49.49,51100.0,27.343,27.3706,27.3374,27.3485,51100.0
2013-08-12 14:00:00,49.5,49.51,49.48,49.49,30300.0,27.354,27.3595,27.343,27.3485,30300.0
2013-08-12 14:05:00,49.49,49.5,49.47,49.5,42800.0,27.3485,27.354,27.3374,27.354,42800.0
2013-08-12 14:10:00,49.5,49.53,49.48,49.51,69100.0,27.354,27.3706,27.343,27.3595,69100.0
2013-08-12 14:15:00,49.52,49.54,49.52,49.53,23100.0,27.3651,27.3761,27.3651,27.3706,23100.0
2013-08-12 14:20:00,49.54,49.58,49.54,49.58,46000.0,27.3761,27.3982,27.3761,27.3982,46000.0
2013-08-12 14:25:00,49.58,49.6,49.56,49.59,51300.0,27.3982,27.4093,27.3872,27.4038,51300.0
2013-08-12 14:30:00,49.59,49.61,49.56,49.56,63400.0,27.4038,27.4148,27.3872,27.3872,63400.0
2013-08-12 14:35:00,49.55,49.58,49.51,49.53,110800.0,27.3817,27.3982,27.3595,27.3706,110800.0
2013-08-12 14:40:00,49.53,49.56,49.52,49.54,34900.0,27.3706,27.3872,27.3651,27.3761,34900.0
2013-08-12 14:45:00,49.55,49.59,49.53,49.59,30200.0,27.3817,27.4038,27.3706,27.4038,30200.0
2013-08-12 14:50:00,49.58,49.61,49.56,49.6,49000.0,27.3982,27.4148,27.3872,27.4093,49000.0
2013-08-12 14:55:00,49.61,49.63,49.6,49.63,47600.0,27.4148,27.4259,27.4093,27.4259,47600.0
2013-08-12 15:00:00,49.63,49.64,49.6,49.63,45700.0,27.4259,27.4314,27.4093,27.4259,45700.0
2013-08-12 15:05:00,49.63,49.65,49.61,49.64,46800.0,27.4259,27.4369,27.4148,27.4314,46800.0
2013-08-12 15:10:00,49.64,49.68,49.64,49.67,54600.0,27.4314,27.4535,27.4314,27.448,54600.0
2013-08-12 15:15:00,49.67,49.68,49.63,49.65,51600.0,27.448,27.4535,27.4259,27.4369,51600.0
2013-08-12 15:20:00,49.65,49.69,49.64,49.68,66900.0,27.4369,27.459,27.4314,27.4535,66900.0
2013-08-12 15:25:00,49.68,49.7,49.62,49.64,70300.0,27.4535,27.4645,27.4203,27.4314,70300.0
2013-08-12 15:30:00,49.64,49.67,49.62,49.67,69200.0,27.4314,27.448,27.4203,27.448,69200.0
2013-08-12 15:35:00,49.67,49.7,49.66,49.69,71500.0,27.448,27.4645,27.4424,27.459,71500.0
2013-08-12 15:40:00,49.69,49.69,49.66,49.68,64700.0,27.459,27.459,27.4424,27.4535,64700.0
2013-08-12 15:45:00,49.68,49.7,49.66,49.7,109000.0,27.4535,27.4645,27.4424,27.4645,109000.0
2013-08-12 15:50:00,49.69,49.7,49.66,49.7,117700.0,27.459,27.4645,27.4424,27.4645,117700.0
2013-08-12 15:55:00,49.7,49.71,49.65,49.66,251200.0,27.4645,27.4701,27.4369,27.4424,251200.0
2013-08-13 09:30:00,49.64,49.68,49.59,49.66,167400.0,27.4314,27.4535,27.4038,27.4424,167400.0
2013-08-13 09:35:00,49.66,49.66,49.5,49.51,51200.0,27.4424,27.4424,27.354,27.3595,51200.0
2013-08-13 09:40:00,49.5,49.5,49.35,49.35,148000.0,27.354,27.354,27.2711,27.2711,148000.0
2013-08-13 09:45:00,49.36,49.47,49.33,49.46,206800.0,27.2767,27.3374,27.2601,27.3319,206800.0
2013-08-13 09:50:00,49.46,49.52,49.45,49.48,139900.0,27.3319,27.3651,27.3264,27.343,139900.0
2013-08-13 09:55:00,49.47,49.6,49.45,49.54,158900.0,27.3374,27.4093,27.3264,27.3761,158900.0
2013-08-13 10:00:00,49.54,49.57,49.42,49.42,132300.0,27.3761,27.3927,27.3098,27.3098,132300.0
2013-08-13 10:05:00,49.42,49.42,49.3,49.31,87200.0,27.3098,27.3098,27.2435,27.249,87200.0
2013-08-13 10:10:00,49.3,49.35,49.24,49.35,87300.0,27.2435,27.2711,27.2103,27.2711,87300.0
2013-08-13 10:15:00,49.34,49.4,49.28,49.34,113200.0,27.2656,27.2988,27.2324,27.2656,113200.0
2013-08-13 10:20:00,49.34,49.46,49.32,49.45,149000.0,27.2656,27.3319,27.2546,27.3264,149000.0
2013-08-13 10:25:00,49.45,49.46,49.35,49.37,119800.0,27.3264,27.3319,27.2711,27.2822,119800.0
2013-08-13 10:30:00,49.37,49.41,49.35,49.37,113400.0,27.2822,27.3043,27.2711,27.2822,113400.0
2013-08-13 10:35:00,49.37,49.38,49.28,49.3,110600.0,27.2822,27.2877,27.2324,27.2435,110600.0
2013-08-13 10:40:00,49.3,49.31,49.25,49.29,86800.0,27.2435,27.249,27.2159,27.238,86800.0
2013-08-13 10:45:00,49.29,49.31,49.26,49.27,66200.0,27.238,27.249,27.2214,27.2269,66200.0
2013-08-13 10:50:00,49.27,49.28,49.21,49.21,73000.0,27.2269,27.2324,27.1938,27.1938,73000.0
2013-08-13 10:55:00,49.21,49.29,49.21,49.26,52700.0,27.1938,27.238,27.1938,27.2214,52700.0
2013-08-13 11:00:00,49.26,49.31,49.23,49.29,47100.0,27.2214,27.249,27.2048,27.238,47100.0
2013-08-13 11:05:00,49.29,49.29,49.2,49.28,57300.0,27.238,27.238,27.1882,27.2324,57300.0
2013-08-13 11:10:00,49.28,49.28,49.21,49.23,40700.0,27.2324,27.2324,27.1938,27.2048,40700.0
2013-08-13 11:15:00,49.23,49.26,49.21,49.24,41300.0,27.2048,27.2214,27.1938,27.2103,41300.0
2013-08-13 11:20:00,49.25,49.27,49.22,49.24,76000.0,27.2159,27.2269,27.1993,27.2103,76000.0
2013-08-13 11:25:00,49.24,49.24,49.21,49.24,34800.0,27.2103,27.2103,27.1938,27.2103,34800.0
2013-08-13 11:30:00,49.24,49.29,49.24,49.28,75700.0,27.2103,27.238,27.2103,27.2324,75700.0
2013-08-13 11:35:00,49.28,49.3,49.23,49.26,46000.0,27.2324,27.2435,27.2048,27.2214,46000.0
2013-08-13 11:40:00,49.26,49.28,49.22,49.24,32800.0,27.2214,27.2324,27.1993,27.2103,32800.0
2013-08-13 11:45:00,49.25,49.29,49.23,49.28,32200.0,27.2159,27.238,27.2048,27.2324,32200.0
2013-08-13 11:50:00,49.28,49.28,49.21,49.21,51500.0,27.2324,27.2324,27.1938,27.1938,51500.0
2013-08-13 11:55:00,49.22,49.22,49.18,49.18,58300.0,27.1993,27.1993,27.1772,27.1772,58300.0
2013-08-13 12:00:00,49.18,49.18,49.1,49.1,84300.0,27.1772,27.1772,27.133,27.133,84300.0
2013-08-13 12:05:00,49.11,49.12,49.06,49.06,69700.0,27.1385,27.144,27.1109,27.1109,69700.0
2013-08-13 12:10:00,49.07,49.08,49.03,49.06,105100.0,27.1164,27.1219,27.0943,27.1109,105100.0
2013-08-13 12:15:00,49.07,49.09,49.03,49.06,143400.0,27.1164,27.1275,27.0943,27.1109,143400.0
2013-08-13 12:20:00,49.06,49.1,49.05,49.07,96900.0,27.1109,27.133,27.1053,27.1164,96900.0
2013-08-13 12:25:00,49.07,49.16,49.07,49.15,80800.0,27.1164,27.1661,27.1164,27.1606,80800.0
2013-08-13 12:30:00,49.15,49.22,49.15,49.18,64800.0,27.1606,27.1993,27.1606,27.1772,64800.0
2013-08-13 12:35:00,49.19,49.23,49.16,49.23,67400.0,27.1827,27.2048,27.1661,27.2048,67400.0
2013-08-13 12:40:00,49.23,49.27,49.22,49.26,53200.0,27.2048,27.2269,27.1993,27.2214,53200.0
2013-08-13 12:45:00,49.26,49.31,49.26,49.3,62200.0,27.2214,27.249,27.2214,27.2435,62200.0
2013-08-13 12:50:00,49.31,49.32,49.27,49.29,65000.0,27.249,27.2546,27.2269,27.238,65000.0
2013-08-13 12:55:00,49.28,49.3,49.22,49.23,57100.0,27.2324,27.2435,27.1993,27.2048,57100.0
2013-08-13 13:00:00,49.23,49.25,49.21,49.23,70500.0,27.2048,27.2159,27.1938,27.2048,70500.0
2013-08-13 13:05:00,49.23,49.24,49.22,49.24,32800.0,27.2048,27.2103,27.1993,27.2103,32800.0
2013-08-13 13:10:00,49.24,49.28,49.22,49.27,91900.0,27.2103,27.2324,27.1993,27.2269,91900.0
2013-08-13 13:15:00,49.28,49.28,49.22,49.23,37300.0,27.2324,27.2324,27.1993,27.2048,37300.0
2013-08-13 13:20:00,49.24,49.29,49.24,49.25,46500.0,27.2103,27.238,27.2103,27.2159,46500.0
2013-08-13 13:25:00,49.25,49.32,49.25,49.29,53300.0,27.2159,27.2546,27.2159,27.238,53300.0
2013-08-13 13:30:00,49.28,49.32,49.26,49.27,53100.0,27.2324,27.2546,27.2214,27.2269,53100.0
2013-08-13 13:35:00,49.27,49.27,49.2,49.25,112700.0,27.2269,27.2269,27.1882,27.2159,112700.0
2013-08-13 13:40:00,49.25,49.26,49.19,49.19,36100.0,27.2159,27.2214,27.1827,27.1827,36100.0
2013-08-13 13:45:00,49.19,49.2,49.19,49.2,46200.0,27.1827,27.1882,27.1827,27.1882,46200.0
2013-08-13 13:50:00,49.2,49.2,49.18,49.19,48100.0,27.1882,27.1882,27.1772,27.1827,48100.0
2013-08-13 13:55:00,49.18,49.19,49.12,49.12,114200.0,27.1772,27.1827,27.144,27.144,114200.0
2013-08-13 14:00:00,49.12,49.14,49.09,49.12,99500.0,27.144,27.1551,27.1275,27.144,99500.0
2013-08-13 14:05:00,49.12,49.13,49.09,49.13,69400.0,27.144,27.1496,27.1275,27.1496,69400.0
2013-08-13 14:10:00,49.12,49.16,49.12,49.14,103600.0,27.144,27.1661,27.144,27.1551,103600.0
2013-08-13 14:15:00,49.14,49.16,49.12,49.13,63100.0,27.1551,27.1661,27.144,27.1496,63100.0
2013-08-13 14:20:00,49.12,49.13,49.09,49.11,185200.0,27.144,27.1496,27.1275,27.1385,185200.0
2013-08-13 14:25:00,49.11,49.15,49.11,49.15,72400.0,27.1385,27.1606,27.1385,27.1606,72400.0
2013-08-13 14:30:00,49.15,49.22,49.14,49.19,161600.0,27.1606,27.1993,27.1551,27.1827,161600.0
2013-08-13 14:35:00,49.2,49.25,49.19,49.22,95600.0,27.1882,27.2159,27.1827,27.1993,95600.0
2013-08-13 14:40:00,49.22,49.26,49.22,49.23,58100.0,27.1993,27.2214,27.1993,27.2048,58100.0
2013-08-13 14:45:00,49.24,49.24,49.17,49.18,59500.0,27.2103,27.2103,27.1717,27.1772,59500.0
2013-08-13 14:50:00,49.18,49.19,49.15,49.16,53700.0,27.1772,27.1827,27.1606,27.1661,53700.0
2013-08-13 14:55:00,49.16,49.16,49.12,49.15,95500.0,27.1661,27.1661,27.144,27.1606,95500.0
2013-08-13 15:00:00,49.15,49.21,49.14,49.2,116100.0,27.1606,27.1938,27.1551,27.1882,116100.0
2013-08-13 15:05:00,49.2,49.29,49.2,49.27,130700.0,27.1882,27.238,27.1882,27.2269,130700.0
2013-08-13 15:10:00,49.28,49.28,49.2,49.2,64300.0,27.2324,27.2324,27.1882,27.1882,64300.0
2013-08-13 15:15:00,49.2,49.26,49.19,49.25,120000.0,27.1882,27.2214,27.1827,27.2159,120000.0
2013-08-13 15:20:00,49.25,49.25,49.21,49.22,107200.0,27.2159,27.2159,27.1938,27.1993,107200.0
2013-08-13 15:25:00,49.22,49.22,49.2,49.2,209000.0,27.1993,27.1993,27.1882,27.1882,209000.0
2013-08-13 15:30:00,49.21,49.22,49.2,49.22,95400.0,27.1938,27.1993,27.1882,27.1993,95400.0
2013-08-13 15:35:00,49.21,49.22,49.18,49.18,159500.0,27.1938,27.1993,27.1772,27.1772,159500.0
2013-08-13 15:40:00,49.19,49.19,49.11,49.14,149200.0,27.1827,27.1827,27.1385,27.1551,149200.0
2013-08-13 15:45:00,49.15,49.18,49.14,49.14,110800.0,27.1606,27.1772,27.1551,27.1551,110800.0
2013-08-13 15:50:00,49.14,49.17,49.13,49.16,202600.0,27.1551,27.1717,27.1496,27.1661,202600.0
2013-08-13 15:55:00,49.16,49.16,49.13,49.15,250800.0,27.1661,27.1661,27.1496,27.1606,250800.0
2013-08-14 09:30:00,49.12,49.15,49.05,49.08,142600.0,27.144,27.1606,27.1053,27.1219,142600.0
2013-08-14 09:35:00,49.08,49.09,48.86,48.87,245300.0,27.1219,27.1275,27.0004,27.0059,245300.0
2013-08-14 09:40:00,48.86,48.89,48.82,48.88,92500.0,27.0004,27.0169,26.9782,27.0114,92500.0
2013-08-14 09:45:00,48.88,48.89,48.81,48.81,93600.0,27.0114,27.0169,26.9727,26.9727,93600.0
2013-08-14 09:50:00,48.81,48.89,48.78,48.89,100600.0,26.9727,27.0169,26.9561,27.0169,100600.0
2013-08-14 09:55:00,48.89,48.98,48.89,48.97,121900.0,27.0169,27.0667,27.0169,27.0611,121900.0
2013-08-14 10:00:00,48.97,48.99,48.91,48.95,110600.0,27.0611,27.0722,27.028,27.0501,110600.0
2013-08-14 10:05:00,48.94,49.08,48.93,49.07,154300.0,27.0446,27.1219,27.039,27.1164,154300.0
2013-08-14 10:10:00,49.07,49.09,48.96,48.98,106700.0,27.1164,27.1275,27.0556,27.0667,106700.0
2013-08-14 10:15:00,48.98,49.0,48.9,48.91,76100.0,27.0667,27.0777,27.0225,27.028,76100.0
2013-08-14 10:20:00,48.91,48.92,48.85,48.92,69400.0,27.028,27.0335,26.9948,27.0335,69400.0
2013-08-14 10:25:00,48.91,48.91,48.8,48.8,73700.0,27.028,27.028,26.9672,26.9672,73700.0
2013-08-14 10:30:00,48.81,48.81,48.77,48.79,108400.0,26.9727,26.9727,26.9506,26.9617,108400.0
2013-08-14 10:35:00,48.8,48.86,48.79,48.84,91800.0,26.9672,27.0004,26.9617,26.9893,91800.0
2013-08-14 10:40:00,48.85,48.89,48.78,48.81,143000.0,26.9948,27.0169,26.9561,26.9727,143000.0
2013-08-14 10:45:00,48.81,48.84,48.74,48.75,150700.0,26.9727,26.9893,26.934,26.9396,150700.0
2013-08-14 10:50:00,48.75,48.77,48.72,48.72,147200.0,26.9396,26.9506,26.923,26.923,147200.0
2013-08-14 10:55:00,48.73,48.79,48.72,48.76,118600.0,26.9285,26.9617,26.923,26.9451,118600.0
2013-08-14 11:00:00,48.77,48.81,48.73,48.81,118200.0,26.9506,26.9727,26.9285,26.9727,118200.0
2013-08-14 11:05:00,48.82,48.85,48.8,48.82,97700.0,26.9782,26.9948,26.9672,26.9782,97700.0
2013-08-14 11:10:00,48.82,48.86,48.8,48.84,99000.0,26.9782,27.0004,26.9672,26.9893,99000.0
2013-08-14 11:15:00,48.84,48.92,48.81,48.91,79400.0,26.9893,27.0335,26.9727,27.028,79400.0
2013-08-14 11:20:00,48.91,48.92,48.87,48.88,56500.0,27.028,27.0335,27.0059,27.0114,56500.0
2013-08-14 11:25:00,48.88,48.92,48.88,48.92,61100.0,27.0114,27.0335,27.0114,27.0335,61100.0
2013-08-14 11:30:00,48.91,48.97,48.91,48.95,68900.0,27.028,27.0611,27.028,27.0501,68900.0
2013-08-14 11:35:00,48.96,49.02,48.94,49.02,121800.0,27.0556,27.0888,27.0446,27.0888,121800.0
2013-08-14 11:40:00,49.03,49.04,49.0,49.01,52100.0,27.0943,27.0998,27.0777,27.0832,52100.0
2013-08-14 11:45:00,49.01,49.04,48.98,49.01,96600.0,27.0832,27.0998,27.0667,27.0832,96600.0
2013-08-14 11:50:00,49.02,49.05,49.0,49.03,51900.0,27.0888,27.1053,27.0777,27.0943,51900.0
2013-08-14 11:55:00,49.02,49.04,48.95,49.0,79700.0,27.0888,27.0998,27.0501,27.0777,79700.0
2013-08-14 12:00:00,49.01,49.04,48.98,49.0,56700.0,27.0832,27.0998,27.0667,27.0777,56700.0
2013-08-14 12:05:00,49.01,49.02,48.97,48.97,47600.0,27.0832,27.0888,27.0611,27.0611,47600.0
2013-08-14 12:10:00,48.97,49.0,48.94,48.95,43300.0,27.0611,27.0777,27.0446,27.0501,43300.0
2013-08-14 12:15:00,48.96,49.0,48.94,48.98,37800.0,27.0556,27.0777,27.0446,27.0667,37800.0
2013-08-14 12:20:00,48.99,48.99,48.93,48.98,31700.0,27.0722,27.0722,27.039,27.0667,31700.0
2013-08-14 12:25:00,48.97,49.0,48.94,49.0,32900.0,27.0611,27.0777,27.0446,27.0777,32900.0
2013-08-14 12:30:00,49.0,49.01,48.96,48.97,33500.0,27.0777,27.0832,27.0556,27.0611,33500.0
2013-08-14 12:35:00,48.97,48.97,48.93,48.96,32200.0,27.0611,27.0611,27.039,27.0556,32200.0
2013-08-14 12:40:00,48.96,49.0,48.93,49.0,38800.0,27.0556,27.0777,27.039,27.0777,38800.0
2013-08-14 12:45:00,49.0,49.02,48.98,49.02,24900.0,27.0777,27.0888,27.0667,27.0888,24900.0
2013-08-14 12:50:00,49.01,49.05,49.0,49.04,111500.0,27.0832,27.1053,27.0777,27.0998,111500.0
2013-08-14 12:55:00,49.04,49.05,49.04,49.05,32200.0,27.0998,27.1053,27.0998,27.1053,32200.0
2013-08-14 13:00:00,49.05,49.11,49.03,49.11,71900.0,27.1053,27.1385,27.0943,27.1385,71900.0
2013-08-14 13:05:00,49.11,49.15,49.11,49.15,64700.0,27.1385,27.1606,27.1385,27.1606,64700.0
2013-08-14 13:10:00,49.15,49.15,49.12,49.15,48600.0,27.1606,27.1606,27.144,27.1606,48600.0
2013-08-14 13:15:00,49.15,49.2,49.14,49.2,34200.0,27.1606,27.1882,27.1551,27.1882,34200.0
2013-08-14 13:20:00,49.21,49.27,49.2,49.25,97700.0,27.1938,27.2269,27.1882,27.2159,97700.0
2013-08-14 13:25:00,49.25,49.25,49.17,49.18,24600.0,27.2159,27.2159,27.1717,27.1772,24600.0
2013-08-14 13:30:00,49.17,49.18,49.03,49.06,108900.0,27.1717,27.1772,27.0943,27.1109,108900.0
2013-08-14 13:35:00,49.06,49.08,49.01,49.07,50000.0,27.1109,27.1219,27.0832,27.1164,50000.0
2013-08-14 13:40:00,49.06,49.1,49.03,49.03,53200.0,27.1109,27.133,27.0943,27.0943,53200.0
2013-08-14 13:45:00,49.03,49.04,48.96,48.98,61400.0,27.0943,27.0998,27.0556,27.0667,61400.0
2013-08-14 13:50:00,48.99,49.04,48.99,49.0,44600.0,27.0722,27.0998,27.0722,27.0777,44600.0
2013-08-14 13:55:00,49.0,49.03,48.97,49.01,60400.0,27.0777,27.0943,27.0611,27.0832,60400.0
2013-08-14 14:00:00,49.01,49.09,49.01,49.08,57800.0,27.0832,27.1275,27.0832,27.1219,57800.0
2013-08-14 14:05:00,49.07,49.1,49.07,49.09,169700.0,27.1164,27.133,27.1164,27.1275,169700.0
2013-08-14 14:10:00,49.09,49.09,49.02,49.04,72800.0,27.1275,27.1275,27.0888,27.0998,72800.0
2013-08-14 14:15:00,49.04,49.04,49.0,49.01,45000.0,27.0998,27.0998,27.0777,27.0832,45000.0
2013-08-14 14:20:00,49.01,49.02,48.97,49.02,59500.0,27.0832,27.0888,27.0611,27.0888,59500.0
2013-08-14 14:25:00,49.02,49.03,48.99,49.0,48400.0,27.0888,27.0943,27.0722,27.0777,48400.0
2013-08-14 14:30:00,48.99,49.03,48.98,48.99,43200.0,27.0722,27.0943,27.0667,27.0722,43200.0
2013-08-14 14:35:00,48.99,49.04,48.97,49.03,189100.0,27.0722,27.0998,27.0611,27.0943,189100.0
2013-08-14 14:40:00,49.03,49.03,48.98,48.99,90600.0,27.0943,27.0943,27.0667,27.0722,90600.0
2013-08-14 14:45:00,48.99,49.01,48.97,48.98,68400.0,27.0722,27.0832,27.0611,27.0667,68400.0
2013-08-14 14:50:00,48.98,49.0,48.97,48.98,41200.0,27.0667,27.0777,27.0611,27.0667,41200.0
2013-08-14 14:55:00,48.97,49.0,48.95,48.97,66900.0,27.0611,27.0777,27.0501,27.0611,66900.0
2013-08-14 15:00:00,48.96,48.98,48.93,48.94,43900.0,27.0556,27.0667,27.039,27.0446,43900.0
2013-08-14 15:05:00,48.94,48.97,48.93,48.95,89400.0,27.0446,27.0611,27.039,27.0501,89400.0
2013-08-14 15:10:00,48.94,48.99,48.94,48.98,87300.0,27.0446,27.0722,27.0446,27.0667,87300.0
2013-08-14 15:15:00,48.98,49.02,48.94,48.94,109500.0,27.0667,27.0888,27.0446,27.0446,109500.0
2013-08-14 15:20:00,48.95,48.97,48.94,48.95,62400.0,27.0501,27.0611,27.0446,27.0501,62400.0
2013-08-14 15:25:00,48.96,48.97,48.92,48.94,59700.0,27.0556,27.0611,27.0335,27.0446,59700.0
2013-08-14 15:30:00,48.93,48.95,48.91,48.91,71000.0,27.039,27.0501,27.028,27.028,71000.0
2013-08-14 15:35:00,48.92,48.95,48.91,48.93,92100.0,27.0335,27.0501,27.028,27.039,92100.0
2013-08-14 15:40:00,48.93,48.93,48.91,48.91,105300.0,27.039,27.039,27.028,27.028,105300.0
2013-08-14 15:45:00,48.92,48.93,48.85,48.85,216600.0,27.0335,27.039,26.9948,26.9948,216600.0
2013-08-14 15:50:00,48.86,48.9,48.85,48.9,109100.0,27.0004,27.0225,26.9948,27.0225,109100.0
2013-08-14 15:55:00,48.9,48.92,48.86,48.9,430300.0,27.0225,27.0335,27.0004,27.0225,430300.0
2013-08-15 09:30:00,48.66,48.88,48.64,48.88,228300.0,26.8898,27.0114,26.8788,27.0114,228300.0
2013-08-15 09:35:00,48.89,48.98,48.76,48.81,68000.0,27.0169,27.0667,26.9451,26.9727,68000.0
2013-08-15 09:40:00,48.81,48.81,48.66,48.8,70500.0,26.9727,26.9727,26.8898,26.9672,70500.0
2013-08-15 09:45:00,48.79,48.82,48.66,48.72,76200.0,26.9617,26.9782,26.8898,26.923,76200.0
2013-08-15 09:50:00,48.7,48.76,48.68,48.73,91100.0,26.9119,26.9451,26.9009,26.9285,91100.0
2013-08-15 09:55:00,48.73,48.82,48.71,48.82,70500.0,26.9285,26.9782,26.9175,26.9782,70500.0
2013-08-15 10:00:00,48.82,48.93,48.8,48.89,102200.0,26.9782,27.039,26.9672,27.0169,102200.0
2013-08-15 10:05:00,48.89,48.92,48.78,48.79,119700.0,27.0169,27.0335,26.9561,26.9617,119700.0
2013-08-15 10:10:00,48.79,48.81,48.74,48.81,91000.0,26.9617,26.9727,26.934,26.9727,91000.0
2013-08-15 10:15:00,48.81,48.84,48.79,48.83,88500.0,26.9727,26.9893,26.9617,26.9838,88500.0
2013-08-15 10:20:00,48.84,48.88,48.82,48.84,114100.0,26.9893,27.0114,26.9782,26.9893,114100.0
2013-08-15 10:25:00,48.85,48.85,48.8,48.8,118800.0,26.9948,26.9948,26.9672,26.9672,118800.0
2013-08-15 10:30:00,48.8,48.82,48.77,48.77,196600.0,26.9672,26.9782,26.9506,26.9506,196600.0
2013-08-15 10:35:00,48.77,48.82,48.74,48.75,153500.0,26.9506,26.9782,26.934,26.9396,153500.0
2013-08-15 10:40:00,48.75,48.76,48.72,48.75,140600.0,26.9396,26.9451,26.923,26.9396,140600.0
2013-08-15 10:45:00,48.75,48.75,48.7,48.71,98300.0,26.9396,26.9396,26.9119,26.9175,98300.0
2013-08-15 10:50:00,48.72,48.72,48.67,48.7,108300.0,26.923,26.923,26.8954,26.9119,108300.0
2013-08-15 10:55:00,48.7,48.71,48.66,48.7,111500.0,26.9119,26.9175,26.8898,26.9119,111500.0
2013-08-15 11:00:00,48.7,48.76,48.69,48.75,90100.0,26.9119,26.9451,26.9064,26.9396,90100.0
2013-08-15 11:05:00,48.75,48.8,48.72,48.8,67400.0,26.9396,26.9672,26.923,26.9672,67400.0
2013-08-15 11:10:00,48.8,48.86,48.8,48.83,78300.0,26.9672,27.0004,26.9672,26.9838,78300.0
2013-08-15 11:15:00,48.83,48.88,48.83,48.86,64000.0,26.9838,27.0114,26.9838,27.0004,64000.0
2013-08-15 11:20:00,48.86,48.88,48.83,48.87,46500.0,27.0004,27.0114,26.9838,27.0059,46500.0
2013-08-15 11:25:00,48.88,48.89,48.79,48.8,99900.0,27.0114,27.0169,26.9617,26.9672,99900.0
2013-08-15 11:30:00,48.8,48.85,48.79,48.84,78800.0,26.9672,26.9948,26.9617,26.9893,78800.0
2013-08-15 11:35:00,48.84,48.91,48.83,48.89,74400.0,26.9893,27.028,26.9838,27.0169,74400.0
2013-08-15 11:40:00,48.89,48.9,48.87,48.89,115000.0,27.0169,27.0225,27.0059,27.0169,115000.0
2013-08-15 11:45:00,48.89,48.9,48.88,48.89,41700.0,27.0169,27.0225,27.0114,27.0169,41700.0
2013-08-15 11:50:00,48.88,48.9,48.85,48.86,73500.0,27.0114,27.0225,26.9948,27.0004,73500.0
2013-08-15 11:55:00,48.86,48.86,48.77,48.77,62200.0,27.0004,27.0004,26.9506,26.9506,62200.0
2013-08-15 12:00:00,48.78,48.79,48.73,48.75,81300.0,26.9561,26.9617,26.9285,26.9396,81300.0
2013-08-15 12:05:00,48.76,48.78,48.73,48.77,40500.0,26.9451,26.9561,26.9285,26.9506,40500.0
2013-08-15 12:10:00,48.77,48.77,48.73,48.75,16700.0,26.9506,26.9506,26.9285,26.9396,16700.0
2013-08-15 12:15:00,48.75,48.76,48.72,48.76,25000.0,26.9396,26.9451,26.923,26.9451,25000.0
2013-08-15 12:20:00,48.76,48.79,48.74,48.75,63600.0,26.9451,26.9617,26.934,26.9396,63600.0
2013-08-15 12:25:00,48.74,48.77,48.73,48.76,19400.0,26.934,26.9506,26.9285,26.9451,19400.0
2013-08-15 12:30:00,48.76,48.82,48.76,48.77,26300.0,26.9451,26.9782,26.9451,26.9506,26300.0
2013-08-15 12:35:00,48.76,48.77,48.74,48.77,27200.0,26.9451,26.9506,26.934,26.9506,27200.0
2013-08-15 12:40:00,48.76,48.78,48.75,48.75,29500.0,26.9451,26.9561,26.9396,26.9396,29500.0
2013-08-15 12:45:00,48.76,48.76,48.71,48.75,61000.0,26.9451,26.9451,26.9175,26.9396,61000.0
2013-08-15 12:50:00,48.75,48.77,48.74,48.74,18000.0,26.9396,26.9506,26.934,26.934,18000.0
2013-08-15 12:55:00,48.74,48.75,48.71,48.71,23800.0,26.934,26.9396,26.9175,26.9175,23800.0
2013-08-15 13:00:00,48.71,48.74,48.65,48.65,54200.0,26.9175,26.934,26.8843,26.8843,54200.0
2013-08-15 13:05:00,48.66,48.66,48.62,48.66,52900.0,26.8898,26.8898,26.8677,26.8898,52900.0
2013-08-15 13:10:00,48.66,48.68,48.59,48.64,58200.0,26.8898,26.9009,26.8511,26.8788,58200.0
2013-08-15 13:15:00,48.65,48.68,48.58,48.66,57700.0,26.8843,26.9009,26.8456,26.8898,57700.0
2013-08-15 13:20:00,48.65,48.69,48.59,48.62,52600.0,26.8843,26.9064,26.8511,26.8677,52600.0
2013-08-15 13:25:00,48.62,48.65,48.6,48.63,47600.0,26.8677,26.8843,26.8567,26.8733,47600.0
2013-08-15 13:30:00,48.62,48.68,48.62,48.66,29600.0,26.8677,26.9009,26.8677,26.8898,29600.0
2013-08-15 13:35:00,48.65,48.69,48.62,48.62,52300.0,26.8843,26.9064,26.8677,26.8677,52300.0
2013-08-15 13:40:00,48.62,48.63,48.58,48.63,43700.0,26.8677,26.8733,26.8456,26.8733,43700.0
2013-08-15 13:45:00,48.62,48.64,48.6,48.61,26900.0,26.8677,26.8788,26.8567,26.8622,26900.0
2013-08-15 13:50:00,48.61,48.62,48.57,48.58,49000.0,26.8622,26.8677,26.8401,26.8456,49000.0
2013-08-15 13:55:00,48.58,48.61,48.55,48.57,48900.0,26.8456,26.8622,26.829,26.8401,48900.0
2013-08-15 14:00:00,48.58,48.62,48.54,48.55,63300.0,26.8456,26.8677,26.8235,26.829,63300.0
2013-08-15 14:05:00,48.54,48.55,48.49,48.51,120100.0,26.8235,26.829,26.7959,26.8069,120100.0
2013-08-15 14:10:00,48.51,48.53,48.45,48.46,85400.0,26.8069,26.818,26.7738,26.7793,85400.0
2013-08-15 14:15:00,48.46,48.49,48.45,48.47,53500.0,26.7793,26.7959,26.7738,26.7848,53500.0
2013-08-15 14:20:00,48.46,48.53,48.45,48.51,54000.0,26.7793,26.818,26.7738,26.8069,54000.0
2013-08-15 14:25:00,48.51,48.55,48.5,48.53,53000.0,26.8069,26.829,26.8014,26.818,53000.0
2013-08-15 14:30:00,48.53,48.6,48.53,48.55,44700.0,26.818,26.8567,26.818,26.829,44700.0
2013-08-15 14:35:00,48.56,48.6,48.55,48.59,51700.0,26.8346,26.8567,26.829,26.8511,51700.0
2013-08-15 14:40:00,48.59,48.6,48.56,48.6,44900.0,26.8511,26.8567,26.8346,26.8567,44900.0
2013-08-15 14:45:00,48.59,48.62,48.55,48.56,58900.0,26.8511,26.8677,26.829,26.8346,58900.0
2013-08-15 14:50:00,48.56,48.58,48.53,48.58,63300.0,26.8346,26.8456,26.818,26.8456,63300.0
2013-08-15 14:55:00,48.58,48.59,48.52,48.54,34300.0,26.8456,26.8511,26.8125,26.8235,34300.0
2013-08-15 15:00:00,48.54,48.56,48.51,48.53,54900.0,26.8235,26.8346,26.8069,26.818,54900.0
2013-08-15 15:05:00,48.53,48.56,48.51,48.53,53200.0,26.818,26.8346,26.8069,26.818,53200.0
2013-08-15 15:10:00,48.53,48.54,48.44,48.47,86400.0,26.818,26.8235,26.7683,26.7848,86400.0
2013-08-15 15:15:00,48.46,48.49,48.42,48.45,46700.0,26.7793,26.7959,26.7572,26.7738,46700.0
2013-08-15 15:20:00,48.45,48.49,48.43,48.49,40000.0,26.7738,26.7959,26.7627,26.7959,40000.0
2013-08-15 15:25:00,48.49,48.52,48.46,48.48,57000.0,26.7959,26.8125,26.7793,26.7904,57000.0
2013-08-15 15:30:00,48.48,48.52,48.48,48.49,81800.0,26.7904,26.8125,26.7904,26.7959,81800.0
2013-08-15 15:35:00,48.5,48.52,48.48,48.5,70000.0,26.8014,26.8125,26.7904,26.8014,70000.0
2013-08-15 15:40:00,48.49,48.5,48.47,48.49,67600.0,26.7959,26.8014,26.7848,26.7959,67600.0
2013-08-15 15:45:00,48.49,48.56,48.49,48.56,158200.0,26.7959,26.8346,26.7959,26.8346,158200.0
2013-08-15 15:50:00,48.55,48.58,48.55,48.56,186300.0,26.829,26.8456,26.829,26.8346,186300.0
2013-08-15 15:55:00,48.56,48.59,48.53,48.54,461200.0,26.8346,26.8511,26.818,26.8235,461200.0
2013-08-16 09:30:00,48.29,48.53,48.25,48.29,1303400.0,26.6854,26.818,26.6633,26.6854,1303400.0
2013-08-16 09:35:00,48.3,48.31,48.2,48.23,116200.0,26.6909,26.6964,26.6356,26.6522,116200.0
2013-08-16 09:40:00,48.23,48.26,48.13,48.18,123200.0,26.6522,26.6688,26.5969,26.6246,123200.0
2013-08-16 09:45:00,48.18,48.26,48.16,48.19,211300.0,26.6246,26.6688,26.6135,26.6301,211300.0
2013-08-16 09:50:00,48.19,48.21,48.13,48.14,124800.0,26.6301,26.6412,26.5969,26.6025,124800.0
2013-08-16 09:55:00,48.14,48.14,47.93,47.95,391700.0,26.6025,26.6025,26.4864,26.4975,391700.0
2013-08-16 10:00:00,47.93,47.99,47.84,47.92,308900.0,26.4864,26.5196,26.4367,26.4809,308900.0
2013-08-16 10:05:00,47.92,47.96,47.83,47.92,233900.0,26.4809,26.503,26.4312,26.4809,233900.0
2013-08-16 10:10:00,47.93,47.98,47.87,47.88,187800.0,26.4864,26.5141,26.4533,26.4588,187800.0
2013-08-16 10:15:00,47.88,47.96,47.87,47.87,212500.0,26.4588,26.503,26.4533,26.4533,212500.0
2013-08-16 10:20:00,47.88,47.91,47.82,47.86,127100.0,26.4588,26.4754,26.4256,26.4477,127100.0
2013-08-16 10:25:00,47.86,47.87,47.82,47.87,92200.0,26.4477,26.4533,26.4256,26.4533,92200.0
2013-08-16 10:30:00,47.86,47.91,47.82,47.9,100900.0,26.4477,26.4754,26.4256,26.4699,100900.0
2013-08-16 10:35:00,47.9,47.96,47.89,47.89,85100.0,26.4699,26.503,26.4643,26.4643,85100.0
2013-08-16 10:40:00,47.89,47.95,47.88,47.93,131100.0,26.4643,26.4975,26.4588,26.4864,131100.0
2013-08-16 10:45:00,47.93,48.06,47.92,48.04,171400.0,26.4864,26.5583,26.4809,26.5472,171400.0
2013-08-16 10:50:00,48.05,48.05,48.0,48.04,130500.0,26.5527,26.5527,26.5251,26.5472,130500.0
2013-08-16 10:55:00,48.03,48.06,47.99,47.99,193700.0,26.5417,26.5583,26.5196,26.5196,193700.0
2013-08-16 11:00:00,47.99,48.0,47.95,47.95,131300.0,26.5196,26.5251,26.4975,26.4975,131300.0
2013-08-16 11:05:00,47.95,47.96,47.91,47.92,82800.0,26.4975,26.503,26.4754,26.4809,82800.0
2013-08-16 11:10:00,47.92,47.98,47.87,47.89,144900.0,26.4809,26.5141,26.4533,26.4643,144900.0
2013-08-16 11:15:00,47.89,47.9,47.85,47.85,119500.0,26.4643,26.4699,26.4422,26.4422,119500.0
2013-08-16 11:20:00,47.85,47.89,47.84,47.85,102700.0,26.4422,26.4643,26.4367,26.4422,102700.0
2013-08-16 11:25:00,47.84,47.87,47.8,47.83,180700.0,26.4367,26.4533,26.4146,26.4312,180700.0
2013-08-16 11:30:00,47.82,47.89,47.8,47.89,120100.0,26.4256,26.4643,26.4146,26.4643,120100.0
2013-08-16 11:35:00,47.88,47.88,47.8,47.81,67100.0,26.4588,26.4588,26.4146,26.4201,67100.0
2013-08-16 11:40:00,47.81,47.84,47.8,47.82,64900.0,26.4201,26.4367,26.4146,26.4256,64900.0
2013-08-16 11:45:00,47.81,47.84,47.8,47.82,81000.0,26.4201,26.4367,26.4146,26.4256,81000.0
2013-08-16 11:50:00,47.82,47.84,47.8,47.81,113500.0,26.4256,26.4367,26.4146,26.4201,113500.0
2013-08-16 11:55:00,47.82,47.84,47.8,47.84,162600.0,26.4256,26.4367,26.4146,26.4367,162600.0
2013-08-16 12:00:00,47.84,47.84,47.8,47.8,132000.0,26.4367,26.4367,26.4146,26.4146,132000.0
2013-08-16 12:05:00,47.81,47.81,47.7,47.73,257000.0,26.4201,26.4201,26.3593,26.3759,257000.0
2013-08-16 12:10:00,47.74,47.76,47.7,47.73,97000.0,26.3814,26.3925,26.3593,26.3759,97000.0
2013-08-16 12:15:00,47.73,47.75,47.72,47.73,65800.0,26.3759,26.387,26.3704,26.3759,65800.0
2013-08-16 12:20:00,47.72,47.74,47.7,47.71,67200.0,26.3704,26.3814,26.3593,26.3649,67200.0
2013-08-16 12:25:00,47.7,47.72,47.66,47.69,140300.0,26.3593,26.3704,26.3372,26.3538,140300.0
2013-08-16 12:30:00,47.69,47.7,47.66,47.7,99000.0,26.3538,26.3593,26.3372,26.3593,99000.0
2013-08-16 12:35:00,47.71,47.72,47.66,47.66,72100.0,26.3649,26.3704,26.3372,26.3372,72100.0
2013-08-16 12:40:00,47.66,47.68,47.64,47.65,90000.0,26.3372,26.3483,26.3262,26.3317,90000.0
2013-08-16 12:45:00,47.65,47.69,47.59,47.59,115700.0,26.3317,26.3538,26.2985,26.2985,115700.0
2013-08-16 12:50:00,47.59,47.68,47.57,47.68,79700.0,26.2985,26.3483,26.2875,26.3483,79700.0
2013-08-16 12:55:00,47.68,47.69,47.57,47.58,110800.0,26.3483,26.3538,26.2875,26.293,110800.0
2013-08-16 13:00:00,47.57,47.61,47.45,47.46,288700.0,26.2875,26.3096,26.2212,26.2267,288700.0
2013-08-16 13:05:00,47.47,47.48,47.33,47.41,305600.0,26.2322,26.2378,26.1549,26.1991,305600.0
2013-08-16 13:10:00,47.42,47.5,47.41,47.47,111200.0,26.2046,26.2488,26.1991,26.2322,111200.0
2013-08-16 13:15:00,47.47,47.5,47.46,47.48,115500.0,26.2322,26.2488,26.2267,26.2378,115500.0
2013-08-16 13:20:00,47.47,47.47,47.42,47.46,58200.0,26.2322,26.2322,26.2046,26.2267,58200.0
2013-08-16 13:25:00,47.45,47.45,47.38,47.4,70300.0,26.2212,26.2212,26.1825,26.1935,70300.0
2013-08-16 13:30:00,47.39,47.44,47.39,47.42,123600.0,26.188,26.2157,26.188,26.2046,123600.0
2013-08-16 13:35:00,47.41,47.47,47.39,47.4,109800.0,26.1991,26.2322,26.188,26.1935,109800.0
2013-08-16 13:40:00,47.4,47.4,47.34,47.38,149900.0,26.1935,26.1935,26.1604,26.1825,149900.0
2013-08-16 13:45:00,47.39,47.41,47.36,47.38,104600.0,26.188,26.1991,26.1714,26.1825,104600.0
2013-08-16 13:50:00,47.38,47.45,47.37,47.41,87400.0,26.1825,26.2212,26.177,26.1991,87400.0
2013-08-16 13:55:00,47.41,47.44,47.4,47.44,66700.0,26.1991,26.2157,26.1935,26.2157,66700.0
2013-08-16 14:00:00,47.44,47.47,47.4,47.4,94300.0,26.2157,26.2322,26.1935,26.1935,94300.0
2013-08-16 14:05:00,47.4,47.42,47.37,47.39,101100.0,26.1935,26.2046,26.177,26.188,101100.0
2013-08-16 14:10:00,47.38,47.42,47.37,47.4,106900.0,26.1825,26.2046,26.177,26.1935,106900.0
2013-08-16 14:15:00,47.4,47.4,47.35,47.37,63500.0,26.1935,26.1935,26.1659,26.177,63500.0
2013-08-16 14:20:00,47.37,47.41,47.36,47.38,72800.0,26.177,26.1991,26.1714,26.1825,72800.0
2013-08-16 14:25:00,47.37,47.39,47.33,47.35,120300.0,26.177,26.188,26.1549,26.1659,120300.0
2013-08-16 14:30:00,47.35,47.4,47.33,47.37,87500.0,26.1659,26.1935,26.1549,26.177,87500.0
2013-08-16 14:35:00,47.37,47.45,47.37,47.45,72600.0,26.177,26.2212,26.177,26.2212,72600.0
2013-08-16 14:40:00,47.44,47.48,47.44,47.48,110300.0,26.2157,26.2378,26.2157,26.2378,110300.0
2013-08-16 14:45:00,47.48,47.55,47.48,47.52,125400.0,26.2378,26.2764,26.2378,26.2599,125400.0
2013-08-16 14:50:00,47.53,47.59,47.52,47.57,69900.0,26.2654,26.2985,26.2599,26.2875,69900.0
2013-08-16 14:55:00,47.56,47.61,47.54,47.59,86600.0,26.282,26.3096,26.2709,26.2985,86600.0
2013-08-16 15:00:00,47.6,47.66,47.59,47.64,88200.0,26.3041,26.3372,26.2985,26.3262,88200.0
2013-08-16 15:05:00,47.64,47.67,47.63,47.66,98200.0,26.3262,26.3428,26.3206,26.3372,98200.0
2013-08-16 15:10:00,47.67,47.68,47.63,47.65,86100.0,26.3428,26.3483,26.3206,26.3317,86100.0
2013-08-16 15:15:00,47.65,47.66,47.63,47.66,118500.0,26.3317,26.3372,26.3206,26.3372,118500.0
2013-08-16 15:20:00,47.65,47.7,47.64,47.7,126400.0,26.3317,26.3593,26.3262,26.3593,126400.0
2013-08-16 15:25:00,47.69,47.72,47.69,47.72,129600.0,26.3538,26.3704,26.3538,26.3704,129600.0
2013-08-16 15:30:00,47.72,47.78,47.7,47.78,331900.0,26.3704,26.4035,26.3593,26.4035,331900.0
2013-08-16 15:35:00,47.78,47.82,47.77,47.81,120900.0,26.4035,26.4256,26.398,26.4201,120900.0
2013-08-16 15:40:00,47.82,47.86,47.8,47.83,216200.0,26.4256,26.4477,26.4146,26.4312,216200.0
2013-08-16 15:45:00,47.83,47.84,47.76,47.79,257600.0,26.4312,26.4367,26.3925,26.4091,257600.0
2013-08-16 15:50:00,47.79,47.81,47.78,47.8,268500.0,26.4091,26.4201,26.4035,26.4146,268500.0
2013-08-16 15:55:00,47.8,47.84,47.72,47.73,1028600.0,26.4146,26.4367,26.3704,26.3759,1028600.0
2013-08-19 09:30:00,47.55,47.65,47.51,47.54,211300.0,26.2764,26.3317,26.2543,26.2709,211300.0
2013-08-19 09:35:00,47.54,47.63,47.5,47.52,103400.0,26.2709,26.3206,26.2488,26.2599,103400.0
2013-08-19 09:40:00,47.52,47.57,47.46,47.56,105100.0,26.2599,26.2875,26.2267,26.282,105100.0
2013-08-19 09:45:00,47.56,47.64,47.48,47.61,85600.0,26.282,26.3262,26.2378,26.3096,85600.0
2013-08-19 09:50:00,47.61,47.7,47.54,47.69,127900.0,26.3096,26.3593,26.2709,26.3538,127900.0
2013-08-19 09:55:00,47.69,47.82,47.67,47.82,139400.0,26.3538,26.4256,26.3428,26.4256,139400.0
2013-08-19 10:00:00,47.82,47.93,47.81,47.87,233800.0,26.4256,26.4864,26.4201,26.4533,233800.0
2013-08-19 10:05:00,47.88,47.89,47.81,47.84,131800.0,26.4588,26.4643,26.4201,26.4367,131800.0
2013-08-19 10:10:00,47.85,47.88,47.82,47.86,99800.0,26.4422,26.4588,26.4256,26.4477,99800.0
2013-08-19 10:15:00,47.86,47.91,47.84,47.86,115800.0,26.4477,26.4754,26.4367,26.4477,115800.0
2013-08-19 10:20:00,47.86,48.01,47.85,48.0,180700.0,26.4477,26.5306,26.4422,26.5251,180700.0
2013-08-19 10:25:00,48.0,48.03,47.98,48.03,81100.0,26.5251,26.5417,26.5141,26.5417,81100.0
2013-08-19 10:30:00,48.03,48.09,48.01,48.05,83600.0,26.5417,26.5748,26.5306,26.5527,83600.0
2013-08-19 10:35:00,48.05,48.06,47.91,47.93,136900.0,26.5527,26.5583,26.4754,26.4864,136900.0
2013-08-19 10:40:00,47.94,47.99,47.89,47.96,60900.0,26.492,26.5196,26.4643,26.503,60900.0
2013-08-19 10:45:00,47.96,48.02,47.88,48.02,114600.0,26.503,26.5362,26.4588,26.5362,114600.0
2013-08-19 10:50:00,48.02,48.03,47.97,48.03,89300.0,26.5362,26.5417,26.5085,26.5417,89300.0
2013-08-19 10:55:00,48.02,48.03,47.93,47.95,96800.0,26.5362,26.5417,26.4864,26.4975,96800.0
2013-08-19 11:00:00,47.95,47.98,47.9,47.9,74400.0,26.4975,26.5141,26.4699,26.4699,74400.0
2013-08-19 11:05:00,47.91,47.92,47.84,47.85,90500.0,26.4754,26.4809,26.4367,26.4422,90500.0
2013-08-19 11:10:00,47.85,47.86,47.82,47.86,157100.0,26.4422,26.4477,26.4256,26.4477,157100.0
2013-08-19 11:15:00,47.87,47.89,47.85,47.87,92100.0,26.4533,26.4643,26.4422,26.4533,92100.0
2013-08-19 11:20:00,47.87,47.89,47.77,47.78,103500.0,26.4533,26.4643,26.398,26.4035,103500.0
2013-08-19 11:25:00,47.78,47.86,47.77,47.83,90000.0,26.4035,26.4477,26.398,26.4312,90000.0
2013-08-19 11:30:00,47.83,47.84,47.78,47.79,191000.0,26.4312,26.4367,26.4035,26.4091,191000.0
2013-08-19 11:35:00,47.79,47.8,47.68,47.68,172600.0,26.4091,26.4146,26.3483,26.3483,172600.0
2013-08-19 11:40:00,47.68,47.7,47.66,47.66,82700.0,26.3483,26.3593,26.3372,26.3372,82700.0
2013-08-19 11:45:00,47.66,47.69,47.65,47.67,69700.0,26.3372,26.3538,26.3317,26.3428,69700.0
2013-08-19 11:50:00,47.67,47.68,47.65,47.67,57300.0,26.3428,26.3483,26.3317,26.3428,57300.0
2013-08-19 11:55:00,47.67,47.7,47.66,47.66,54200.0,26.3428,26.3593,26.3372,26.3372,54200.0
2013-08-19 12:00:00,47.67,47.67,47.59,47.65,76600.0,26.3428,26.3428,26.2985,26.3317,76600.0
2013-08-19 12:05:00,47.66,47.67,47.62,47.63,39700.0,26.3372,26.3428,26.3151,26.3206,39700.0
2013-08-19 12:10:00,47.64,47.7,47.63,47.69,50600.0,26.3262,26.3593,26.3206,26.3538,50600.0
2013-08-19 12:15:00,47.7,47.7,47.63,47.64,49700.0,26.3593,26.3593,26.3206,26.3262,49700.0
2013-08-19 12:20:00,47.63,47.7,47.63,47.64,54500.0,26.3206,26.3593,26.3206,26.3262,54500.0
2013-08-19 12:25:00,47.64,47.65,47.62,47.62,51800.0,26.3262,26.3317,26.3151,26.3151,51800.0
2013-08-19 12:30:00,47.62,47.64,47.6,47.63,71800.0,26.3151,26.3262,26.3041,26.3206,71800.0
2013-08-19 12:35:00,47.62,47.64,47.58,47.62,100100.0,26.3151,26.3262,26.293,26.3151,100100.0
2013-08-19 12:40:00,47.62,47.64,47.59,47.64,46300.0,26.3151,26.3262,26.2985,26.3262,46300.0
2013-08-19 12:45:00,47.64,47.65,47.6,47.63,37400.0,26.3262,26.3317,26.3041,26.3206,37400.0
2013-08-19 12:50:00,47.62,47.63,47.62,47.63,13800.0,26.3151,26.3206,26.3151,26.3206,13800.0
2013-08-19 12:55:00,47.63,47.65,47.61,47.64,41200.0,26.3206,26.3317,26.3096,26.3262,41200.0
2013-08-19 13:00:00,47.64,47.65,47.59,47.63,32700.0,26.3262,26.3317,26.2985,26.3206,32700.0
2013-08-19 13:05:00,47.63,47.64,47.6,47.62,30800.0,26.3206,26.3262,26.3041,26.3151,30800.0
2013-08-19 13:10:00,47.62,47.65,47.61,47.63,29600.0,26.3151,26.3317,26.3096,26.3206,29600.0
2013-08-19 13:15:00,47.63,47.63,47.57,47.62,37600.0,26.3206,26.3206,26.2875,26.3151,37600.0
2013-08-19 13:20:00,47.62,47.62,47.55,47.56,56200.0,26.3151,26.3151,26.2764,26.282,56200.0
2013-08-19 13:25:00,47.55,47.55,47.5,47.5,113100.0,26.2764,26.2764,26.2488,26.2488,113100.0
2013-08-19 13:30:00,47.51,47.51,47.46,47.49,119400.0,26.2543,26.2543,26.2267,26.2433,119400.0
2013-08-19 13:35:00,47.49,47.53,47.46,47.48,63500.0,26.2433,26.2654,26.2267,26.2378,63500.0
2013-08-19 13:40:00,47.47,47.5,47.45,47.47,71000.0,26.2322,26.2488,26.2212,26.2322,71000.0
2013-08-19 13:45:00,47.47,47.51,47.46,47.51,60800.0,26.2322,26.2543,26.2267,26.2543,60800.0
2013-08-19 13:50:00,47.5,47.6,47.5,47.58,79400.0,26.2488,26.3041,26.2488,26.293,79400.0
2013-08-19 13:55:00,47.57,47.58,47.54,47.58,58000.0,26.2875,26.293,26.2709,26.293,58000.0
2013-08-19 14:00:00,47.58,47.6,47.54,47.54,55900.0,26.293,26.3041,26.2709,26.2709,55900.0
2013-08-19 14:05:00,47.54,47.56,47.48,47.49,74900.0,26.2709,26.282,26.2378,26.2433,74900.0
2013-08-19 14:10:00,47.49,47.51,47.48,47.49,73300.0,26.2433,26.2543,26.2378,26.2433,73300.0
2013-08-19 14:15:00,47.5,47.57,47.49,47.57,49700.0,26.2488,26.2875,26.2433,26.2875,49700.0
2013-08-19 14:20:00,47.56,47.59,47.56,47.58,59200.0,26.282,26.2985,26.282,26.293,59200.0
2013-08-19 14:25:00,47.57,47.57,47.52,47.53,67300.0,26.2875,26.2875,26.2599,26.2654,67300.0
2013-08-19 14:30:00,47.53,47.54,47.51,47.53,79900.0,26.2654,26.2709,26.2543,26.2654,79900.0
2013-08-19 14:35:00,47.54,47.54,47.51,47.53,112200.0,26.2709,26.2709,26.2543,26.2654,112200.0
2013-08-19 14:40:00,47.54,47.59,47.53,47.59,50900.0,26.2709,26.2985,26.2654,26.2985,50900.0
2013-08-19 14:45:00,47.59,47.61,47.57,47.6,51900.0,26.2985,26.3096,26.2875,26.3041,51900.0
2013-08-19 14:50:00,47.6,47.61,47.57,47.57,38100.0,26.3041,26.3096,26.2875,26.2875,38100.0
2013-08-19 14:55:00,47.58,47.62,47.57,47.61,52500.0,26.293,26.3151,26.2875,26.3096,52500.0
2013-08-19 15:00:00,47.6,47.62,47.59,47.6,57900.0,26.3041,26.3151,26.2985,26.3041,57900.0
2013-08-19 15:05:00,47.6,47.6,47.54,47.55,150400.0,26.3041,26.3041,26.2709,26.2764,150400.0
2013-08-19 15:10:00,47.55,47.57,47.53,47.56,61000.0,26.2764,26.2875,26.2654,26.282,61000.0
2013-08-19 15:15:00,47.56,47.6,47.56,47.59,72500.0,26.282,26.3041,26.282,26.2985,72500.0
2013-08-19 15:20:00,47.59,47.6,47.55,47.58,99000.0,26.2985,26.3041,26.2764,26.293,99000.0
2013-08-19 15:25:00,47.58,47.61,47.57,47.58,67700.0,26.293,26.3096,26.2875,26.293,67700.0
2013-08-19 15:30:00,47.58,47.58,47.54,47.55,78700.0,26.293,26.293,26.2709,26.2764,78700.0
2013-08-19 15:35:00,47.55,47.58,47.53,47.54,130200.0,26.2764,26.293,26.2654,26.2709,130200.0
2013-08-19 15:40:00,47.54,47.54,47.51,47.52,109400.0,26.2709,26.2709,26.2543,26.2599,109400.0
2013-08-19 15:45:00,47.53,47.55,47.51,47.54,147100.0,26.2654,26.2764,26.2543,26.2709,147100.0
2013-08-19 15:50:00,47.54,47.57,47.51,47.53,187400.0,26.2709,26.2875,26.2543,26.2654,187400.0
2013-08-19 15:55:00,47.53,47.58,47.5,47.5,621600.0,26.2654,26.293,26.2488,26.2488,621600.0
2013-08-20 09:30:00,47.54,47.65,47.5,47.65,143100.0,26.2709,26.3317,26.2488,26.3317,143100.0
2013-08-20 09:35:00,47.64,47.64,47.52,47.57,17800.0,26.3262,26.3262,26.2599,26.2875,17800.0
2013-08-20 09:40:00,47.57,47.74,47.57,47.65,92000.0,26.2875,26.3814,26.2875,26.3317,92000.0
2013-08-20 09:45:00,47.64,47.78,47.64,47.74,145600.0,26.3262,26.4035,26.3262,26.3814,145600.0
2013-08-20 09:50:00,47.74,47.74,47.64,47.64,71800.0,26.3814,26.3814,26.3262,26.3262,71800.0
2013-08-20 09:55:00,47.64,47.78,47.63,47.75,86200.0,26.3262,26.4035,26.3206,26.387,86200.0
2013-08-20 10:00:00,47.75,47.78,47.72,47.74,104200.0,26.387,26.4035,26.3704,26.3814,104200.0
2013-08-20 10:05:00,47.74,47.78,47.71,47.73,104200.0,26.3814,26.4035,26.3649,26.3759,104200.0
2013-08-20 10:10:00,47.74,47.76,47.71,47.73,50500.0,26.3814,26.3925,26.3649,26.3759,50500.0
2013-08-20 10:15:00,47.74,47.75,47.68,47.71,61900.0,26.3814,26.387,26.3483,26.3649,61900.0
2013-08-20 10:20:00,47.71,47.75,47.71,47.72,49800.0,26.3649,26.387,26.3649,26.3704,49800.0
2013-08-20 10:25:00,47.72,47.8,47.72,47.78,65500.0,26.3704,26.4146,26.3704,26.4035,65500.0
2013-08-20 10:30:00,47.77,47.83,47.77,47.8,70400.0,26.398,26.4312,26.398,26.4146,70400.0
2013-08-20 10:35:00,47.79,47.86,47.76,47.85,58400.0,26.4091,26.4477,26.3925,26.4422,58400.0
2013-08-20 10:40:00,47.85,47.86,47.8,47.82,63400.0,26.4422,26.4477,26.4146,26.4256,63400.0
2013-08-20 10:45:00,47.82,47.84,47.78,47.84,62500.0,26.4256,26.4367,26.4035,26.4367,62500.0
2013-08-20 10:50:00,47.83,47.85,47.8,47.84,31000.0,26.4312,26.4422,26.4146,26.4367,31000.0
2013-08-20 10:55:00,47.84,47.86,47.82,47.83,77000.0,26.4367,26.4477,26.4256,26.4312,77000.0
2013-08-20 11:00:00,47.84,47.89,47.82,47.82,87500.0,26.4367,26.4643,26.4256,26.4256,87500.0
2013-08-20 11:05:00,47.82,47.86,47.81,47.86,94600.0,26.4256,26.4477,26.4201,26.4477,94600.0
2013-08-20 11:10:00,47.86,47.96,47.84,47.94,285700.0,26.4477,26.503,26.4367,26.492,285700.0
2013-08-20 11:15:00,47.94,47.96,47.86,47.87,121300.0,26.492,26.503,26.4477,26.4533,121300.0
2013-08-20 11:20:00,47.88,47.89,47.85,47.89,33400.0,26.4588,26.4643,26.4422,26.4643,33400.0
2013-08-20 11:25:00,47.9,48.0,47.9,47.97,146000.0,26.4699,26.5251,26.4699,26.5085,146000.0
2013-08-20 11:30:00,47.96,48.0,47.96,47.98,132500.0,26.503,26.5251,26.503,26.5141,132500.0
2013-08-20 11:35:00,47.98,48.0,47.95,47.95,59800.0,26.5141,26.5251,26.4975,26.4975,59800.0
2013-08-20 11:40:00,47.95,47.99,47.94,47.97,49300.0,26.4975,26.5196,26.492,26.5085,49300.0
2013-08-20 11:45:00,47.98,47.98,47.95,47.97,38700.0,26.5141,26.5141,26.4975,26.5085,38700.0
2013-08-20 11:50:00,47.97,47.99,47.95,47.99,36300.0,26.5085,26.5196,26.4975,26.5196,36300.0
2013-08-20 11:55:00,47.99,48.0,47.97,47.97,55800.0,26.5196,26.5251,26.5085,26.5085,55800.0
2013-08-20 12:00:00,47.97,48.02,47.97,48.01,45400.0,26.5085,26.5362,26.5085,26.5306,45400.0
2013-08-20 12:05:00,48.01,48.03,48.0,48.01,35900.0,26.5306,26.5417,26.5251,26.5306,35900.0
2013-08-20 12:10:00,48.01,48.02,48.0,48.01,57500.0,26.5306,26.5362,26.5251,26.5306,57500.0
2013-08-20 12:15:00,48.01,48.01,48.0,48.0,19900.0,26.5306,26.5306,26.5251,26.5251,19900.0
2013-08-20 12:20:00,48.0,48.08,48.0,48.01,165700.0,26.5251,26.5693,26.5251,26.5306,165700.0
2013-08-20 12:25:00,48.0,48.01,47.98,48.0,58200.0,26.5251,26.5306,26.5141,26.5251,58200.0
2013-08-20 12:30:00,48.01,48.02,47.96,47.96,67400.0,26.5306,26.5362,26.503,26.503,67400.0
2013-08-20 12:35:00,47.96,48.02,47.96,47.98,52500.0,26.503,26.5362,26.503,26.5141,52500.0
2013-08-20 12:40:00,47.99,47.99,47.94,47.96,29700.0,26.5196,26.5196,26.492,26.503,29700.0
2013-08-20 12:45:00,47.95,47.96,47.93,47.95,28700.0,26.4975,26.503,26.4864,26.4975,28700.0
2013-08-20 12:50:00,47.95,48.01,47.91,48.0,120100.0,26.4975,26.5306,26.4754,26.5251,120100.0
2013-08-20 12:55:00,48.0,48.05,47.96,48.04,88300.0,26.5251,26.5527,26.503,26.5472,88300.0
2013-08-20 13:00:00,48.04,48.11,48.03,48.09,67200.0,26.5472,26.5859,26.5417,26.5748,67200.0
2013-08-20 13:05:00,48.09,48.1,48.08,48.09,36600.0,26.5748,26.5804,26.5693,26.5748,36600.0
2013-08-20 13:10:00,48.08,48.09,48.06,48.09,52300.0,26.5693,26.5748,26.5583,26.5748,52300.0
2013-08-20 13:15:00,48.08,48.16,48.08,48.1,117900.0,26.5693,26.6135,26.5693,26.5804,117900.0
2013-08-20 13:20:00,48.11,48.12,48.1,48.11,36300.0,26.5859,26.5914,26.5804,26.5859,36300.0
2013-08-20 13:25:00,48.11,48.11,48.04,48.06,39300.0,26.5859,26.5859,26.5472,26.5583,39300.0
2013-08-20 13:30:00,48.06,48.08,48.02,48.04,104600.0,26.5583,26.5693,26.5362,26.5472,104600.0
2013-08-20 13:35:00,48.03,48.18,48.01,48.14,237200.0,26.5417,26.6246,26.5306,26.6025,237200.0
2013-08-20 13:40:00,48.13,48.14,48.03,48.07,72100.0,26.5969,26.6025,26.5417,26.5638,72100.0
2013-08-20 13:45:00,48.07,48.09,48.04,48.07,38500.0,26.5638,26.5748,26.5472,26.5638,38500.0
2013-08-20 13:50:00,48.06,48.1,48.06,48.1,34500.0,26.5583,26.5804,26.5583,26.5804,34500.0
2013-08-20 13:55:00,48.1,48.1,48.03,48.04,58900.0,26.5804,26.5804,26.5417,26.5472,58900.0
2013-08-20 14:00:00,48.04,48.06,48.0,48.01,79000.0,26.5472,26.5583,26.5251,26.5306,79000.0
2013-08-20 14:05:00,48.01,48.01,47.96,47.99,99000.0,26.5306,26.5306,26.503,26.5196,99000.0
2013-08-20 14:10:00,47.99,48.03,47.97,48.01,46900.0,26.5196,26.5417,26.5085,26.5306,46900.0
2013-08-20 14:15:00,48.02,48.02,47.97,47.98,37500.0,26.5362,26.5362,26.5085,26.5141,37500.0
2013-08-20 14:20:00,47.98,48.01,47.96,48.0,32900.0,26.5141,26.5306,26.503,26.5251,32900.0
2013-08-20 14:25:00,48.0,48.04,47.99,48.01,25000.0,26.5251,26.5472,26.5196,26.5306,25000.0
2013-08-20 14:30:00,48.02,48.02,47.98,47.98,55400.0,26.5362,26.5362,26.5141,26.5141,55400.0
2013-08-20 14:35:00,47.98,47.99,47.94,47.94,35400.0,26.5141,26.5196,26.492,26.492,35400.0
2013-08-20 14:40:00,47.94,47.95,47.9,47.91,48700.0,26.492,26.4975,26.4699,26.4754,48700.0
2013-08-20 14:45:00,47.9,47.91,47.85,47.88,81300.0,26.4699,26.4754,26.4422,26.4588,81300.0
2013-08-20 14:50:00,47.89,47.94,47.89,47.91,40800.0,26.4643,26.492,26.4643,26.4754,40800.0
2013-08-20 14:55:00,47.91,48.05,47.89,48.04,498600.0,26.4754,26.5527,26.4643,26.5472,498600.0
2013-08-20 15:00:00,48.04,48.06,48.0,48.0,51700.0,26.5472,26.5583,26.5251,26.5251,51700.0
2013-08-20 15:05:00,48.01,48.07,48.0,48.07,90000.0,26.5306,26.5638,26.5251,26.5638,90000.0
2013-08-20 15:10:00,48.06,48.09,48.06,48.07,32500.0,26.5583,26.5748,26.5583,26.5638,32500.0
2013-08-20 15:15:00,48.08,48.08,48.05,48.05,40100.0,26.5693,26.5693,26.5527,26.5527,40100.0
2013-08-20 15:20:00,48.06,48.06,48.01,48.05,57800.0,26.5583,26.5583,26.5306,26.5527,57800.0
2013-08-20 15:25:00,48.05,48.07,48.04,48.07,29000.0,26.5527,26.5638,26.5472,26.5638,29000.0
2013-08-20 15:30:00,48.06,48.08,48.03,48.04,99200.0,26.5583,26.5693,26.5417,26.5472,99200.0
2013-08-20 15:35:00,48.04,48.1,48.0,48.01,115300.0,26.5472,26.5804,26.5251,26.5306,115300.0
2013-08-20 15:40:00,48.0,48.05,48.0,48.0,78100.0,26.5251,26.5527,26.5251,26.5251,78100.0
2013-08-20 15:45:00,48.01,48.04,47.96,48.01,153100.0,26.5306,26.5472,26.503,26.5306,153100.0
2013-08-20 15:50:00,48.01,48.03,47.99,48.01,151000.0,26.5306,26.5417,26.5196,26.5306,151000.0
2013-08-20 15:55:00,48.0,48.01,47.91,47.92,382100.0,26.5251,26.5306,26.4754,26.4809,382100.0
2013-08-21 09:30:00,47.79,47.8,47.51,47.52,209200.0,26.4091,26.4146,26.2543,26.2599,209200.0
2013-08-21 09:35:00,47.52,47.76,47.51,47.66,231100.0,26.2599,26.3925,26.2543,26.3372,231100.0
2013-08-21 09:40:00,47.65,47.72,47.61,47.64,128300.0,26.3317,26.3704,26.3096,26.3262,128300.0
2013-08-21 09:45:00,47.63,47.63,47.52,47.53,94500.0,26.3206,26.3206,26.2599,26.2654,94500.0
2013-08-21 09:50:00,47.52,47.66,47.52,47.53,105500.0,26.2599,26.3372,26.2599,26.2654,105500.0
2013-08-21 09:55:00,47.53,47.58,47.51,47.58,58500.0,26.2654,26.293,26.2543,26.293,58500.0
2013-08-21 10:00:00,47.59,47.6,47.54,47.56,76500.0,26.2985,26.3041,26.2709,26.282,76500.0
2013-08-21 10:05:00,47.56,47.6,47.55,47.57,101900.0,26.282,26.3041,26.2764,26.2875,101900.0
2013-08-21 10:10:00,47.57,47.59,47.56,47.57,110900.0,26.2875,26.2985,26.282,26.2875,110900.0
2013-08-21 10:15:00,47.57,47.59,47.55,47.57,122400.0,26.2875,26.2985,26.2764,26.2875,122400.0
2013-08-21 10:20:00,47.56,47.58,47.54,47.56,128600.0,26.282,26.293,26.2709,26.282,128600.0
2013-08-21 10:25:00,47.55,47.56,47.52,47.53,81500.0,26.2764,26.282,26.2599,26.2654,81500.0
2013-08-21 10:30:00,47.53,47.56,47.51,47.54,76800.0,26.2654,26.282,26.2543,26.2709,76800.0
2013-08-21 10:35:00,47.54,47.54,47.48,47.52,137100.0,26.2709,26.2709,26.2378,26.2599,137100.0
2013-08-21 10:40:00,47.52,47.52,47.43,47.43,89000.0,26.2599,26.2599,26.2101,26.2101,89000.0
2013-08-21 10:45:00,47.44,47.44,47.36,47.38,104000.0,26.2157,26.2157,26.1714,26.1825,104000.0
2013-08-21 10:50:00,47.37,47.39,47.33,47.37,86400.0,26.177,26.188,26.1549,26.177,86400.0
2013-08-21 10:55:00,47.36,47.4,47.36,47.38,87100.0,26.1714,26.1935,26.1714,26.1825,87100.0
2013-08-21 11:00:00,47.37,47.43,47.36,47.42,102500.0,26.177,26.2101,26.1714,26.2046,102500.0
2013-08-21 11:05:00,47.43,47.44,47.4,47.4,81100.0,26.2101,26.2157,26.1935,26.1935,81100.0
2013-08-21 11:10:00,47.41,47.43,47.38,47.42,61900.0,26.1991,26.2101,26.1825,26.2046,61900.0
2013-08-21 11:15:00,47.42,47.46,47.41,47.43,86100.0,26.2046,26.2267,26.1991,26.2101,86100.0
2013-08-21 11:20:00,47.43,47.47,47.41,47.45,103300.0,26.2101,26.2322,26.1991,26.2212,103300.0
2013-08-21 11:25:00,47.45,47.47,47.43,47.47,63100.0,26.2212,26.2322,26.2101,26.2322,63100.0
2013-08-21 11:30:00,47.47,47.49,47.44,47.45,69800.0,26.2322,26.2433,26.2157,26.2212,69800.0
2013-08-21 11:35:00,47.45,47.49,47.43,47.48,100500.0,26.2212,26.2433,26.2101,26.2378,100500.0
2013-08-21 11:40:00,47.49,47.55,47.48,47.54,157800.0,26.2433,26.2764,26.2378,26.2709,157800.0
2013-08-21 11:45:00,47.54,47.56,47.51,47.53,109700.0,26.2709,26.282,26.2543,26.2654,109700.0
2013-08-21 11:50:00,47.53,47.55,47.5,47.55,115400.0,26.2654,26.2764,26.2488,26.2764,115400.0
2013-08-21 11:55:00,47.54,47.56,47.53,47.56,55100.0,26.2709,26.282,26.2654,26.282,55100.0
2013-08-21 12:00:00,47.55,47.56,47.51,47.51,70600.0,26.2764,26.282,26.2543,26.2543,70600.0
2013-08-21 12:05:00,47.51,47.54,47.5,47.53,42800.0,26.2543,26.2709,26.2488,26.2654,42800.0
2013-08-21 12:10:00,47.53,47.59,47.52,47.59,35200.0,26.2654,26.2985,26.2599,26.2985,35200.0
2013-08-21 12:15:00,47.58,47.63,47.58,47.62,68700.0,26.293,26.3206,26.293,26.3151,68700.0
2013-08-21 12:20:00,47.61,47.65,47.61,47.63,65000.0,26.3096,26.3317,26.3096,26.3206,65000.0
2013-08-21 12:25:00,47.64,47.68,47.63,47.66,69300.0,26.3262,26.3483,26.3206,26.3372,69300.0
2013-08-21 12:30:00,47.65,47.66,47.59,47.61,35600.0,26.3317,26.3372,26.2985,26.3096,35600.0
2013-08-21 12:35:00,47.6,47.63,47.6,47.63,37400.0,26.3041,26.3206,26.3041,26.3206,37400.0
2013-08-21 12:40:00,47.63,47.64,47.62,47.63,22600.0,26.3206,26.3262,26.3151,26.3206,22600.0
2013-08-21 12:45:00,47.62,47.63,47.61,47.62,23600.0,26.3151,26.3206,26.3096,26.3151,23600.0
2013-08-21 12:50:00,47.62,47.66,47.61,47.65,53900.0,26.3151,26.3372,26.3096,26.3317,53900.0
2013-08-21 12:55:00,47.65,47.65,47.62,47.65,44600.0,26.3317,26.3317,26.3151,26.3317,44600.0
2013-08-21 13:00:00,47.64,47.64,47.6,47.61,92000.0,26.3262,26.3262,26.3041,26.3096,92000.0
2013-08-21 13:05:00,47.61,47.67,47.6,47.65,54900.0,26.3096,26.3428,26.3041,26.3317,54900.0
2013-08-21 13:10:00,47.65,47.67,47.64,47.67,50300.0,26.3317,26.3428,26.3262,26.3428,50300.0
2013-08-21 13:15:00,47.67,47.7,47.66,47.7,42900.0,26.3428,26.3593,26.3372,26.3593,42900.0
2013-08-21 13:20:00,47.69,47.71,47.67,47.7,57200.0,26.3538,26.3649,26.3428,26.3593,57200.0
2013-08-21 13:25:00,47.71,47.71,47.68,47.69,25400.0,26.3649,26.3649,26.3483,26.3538,25400.0
2013-08-21 13:30:00,47.69,47.71,47.68,47.7,38600.0,26.3538,26.3649,26.3483,26.3593,38600.0
2013-08-21 13:35:00,47.7,47.7,47.68,47.68,17400.0,26.3593,26.3593,26.3483,26.3483,17400.0
2013-08-21 13:40:00,47.68,47.69,47.66,47.66,34100.0,26.3483,26.3538,26.3372,26.3372,34100.0
2013-08-21 13:45:00,47.66,47.7,47.66,47.7,33600.0,26.3372,26.3593,26.3372,26.3593,33600.0
2013-08-21 13:50:00,47.7,47.72,47.7,47.71,20900.0,26.3593,26.3704,26.3593,26.3649,20900.0
2013-08-21 13:55:00,47.7,47.71,47.69,47.69,57800.0,26.3593,26.3649,26.3538,26.3538,57800.0
2013-08-21 14:00:00,47.69,47.69,47.52,47.58,225700.0,26.3538,26.3538,26.2599,26.293,225700.0
2013-08-21 14:05:00,47.57,47.57,47.45,47.52,154000.0,26.2875,26.2875,26.2212,26.2599,154000.0
2013-08-21 14:10:00,47.53,47.61,47.52,47.54,67800.0,26.2654,26.3096,26.2599,26.2709,67800.0
2013-08-21 14:15:00,47.55,47.59,47.49,47.54,63100.0,26.2764,26.2985,26.2433,26.2709,63100.0
2013-08-21 14:20:00,47.53,47.53,47.43,47.48,74800.0,26.2654,26.2654,26.2101,26.2378,74800.0
2013-08-21 14:25:00,47.48,47.56,47.48,47.52,44100.0,26.2378,26.282,26.2378,26.2599,44100.0
2013-08-21 14:30:00,47.52,47.7,47.51,47.66,92500.0,26.2599,26.3593,26.2543,26.3372,92500.0
2013-08-21 14:35:00,47.66,47.7,47.63,47.64,84800.0,26.3372,26.3593,26.3206,26.3262,84800.0
2013-08-21 14:40:00,47.63,47.73,47.62,47.69,73200.0,26.3206,26.3759,26.3151,26.3538,73200.0
2013-08-21 14:45:00,47.7,47.74,47.7,47.7,74400.0,26.3593,26.3814,26.3593,26.3593,74400.0
2013-08-21 14:50:00,47.71,47.71,47.65,47.66,63500.0,26.3649,26.3649,26.3317,26.3372,63500.0
2013-08-21 14:55:00,47.66,47.66,47.61,47.62,61900.0,26.3372,26.3372,26.3096,26.3151,61900.0
2013-08-21 15:00:00,47.62,47.62,47.56,47.61,57200.0,26.3151,26.3151,26.282,26.3096,57200.0
2013-08-21 15:05:00,47.61,47.63,47.6,47.62,123400.0,26.3096,26.3206,26.3041,26.3151,123400.0
2013-08-21 15:10:00,47.62,47.7,47.62,47.7,82000.0,26.3151,26.3593,26.3151,26.3593,82000.0
2013-08-21 15:15:00,47.7,47.7,47.63,47.63,124000.0,26.3593,26.3593,26.3206,26.3206,124000.0
2013-08-21 15:20:00,47.64,47.64,47.55,47.55,76900.0,26.3262,26.3262,26.2764,26.2764,76900.0
2013-08-21 15:25:00,47.55,47.59,47.5,47.51,74600.0,26.2764,26.2985,26.2488,26.2543,74600.0
2013-08-21 15:30:00,47.51,47.52,47.47,47.51,129100.0,26.2543,26.2599,26.2322,26.2543,129100.0
2013-08-21 15:35:00,47.51,47.51,47.39,47.41,155300.0,26.2543,26.2543,26.188,26.1991,155300.0
2013-08-21 15:40:00,47.41,47.41,47.31,47.32,199500.0,26.1991,26.1991,26.1438,26.1493,199500.0
2013-08-21 15:45:00,47.33,47.35,47.3,47.32,232900.0,26.1549,26.1659,26.1383,26.1493,232900.0
2013-08-21 15:50:00,47.32,47.35,47.3,47.31,156000.0,26.1493,26.1659,26.1383,26.1438,156000.0
2013-08-21 15:55:00,47.3,47.3,47.23,47.28,378800.0,26.1383,26.1383,26.0996,26.1272,378800.0
2013-08-22 09:30:00,47.44,47.45,46.74,46.94,743600.0,26.2157,26.2212,25.8288,25.9393,743600.0
2013-08-22 09:35:00,46.94,47.03,46.92,47.02,173500.0,25.9393,25.9891,25.9283,25.9836,173500.0
2013-08-22 09:40:00,47.0,47.11,46.99,47.09,245900.0,25.9725,26.0333,25.967,26.0222,245900.0
2013-08-22 09:45:00,47.09,47.1,47.01,47.01,119300.0,26.0222,26.0278,25.978,25.978,119300.0
2013-08-22 09:50:00,47.01,47.06,46.97,46.98,193300.0,25.978,26.0057,25.9559,25.9615,193300.0
2013-08-22 09:55:00,46.98,47.0,46.95,46.98,78300.0,25.9615,25.9725,25.9449,25.9615,78300.0
2013-08-22 10:00:00,46.99,47.01,46.95,46.95,138600.0,25.967,25.978,25.9449,25.9449,138600.0
2013-08-22 10:05:00,46.95,46.98,46.91,46.92,124500.0,25.9449,25.9615,25.9228,25.9283,124500.0
2013-08-22 10:10:00,46.92,46.96,46.9,46.93,114400.0,25.9283,25.9504,25.9172,25.9338,114400.0
2013-08-22 10:15:00,46.93,46.95,46.87,46.89,129900.0,25.9338,25.9449,25.9007,25.9117,129900.0
2013-08-22 10:20:00,46.89,46.91,46.82,46.9,308100.0,25.9117,25.9228,25.873,25.9172,308100.0
2013-08-22 10:25:00,46.91,46.94,46.9,46.91,137000.0,25.9228,25.9393,25.9172,25.9228,137000.0
2013-08-22 10:30:00,46.91,46.99,46.91,46.98,200100.0,25.9228,25.967,25.9228,25.9615,200100.0
2013-08-22 10:35:00,46.98,46.99,46.95,46.97,103900.0,25.9615,25.967,25.9449,25.9559,103900.0
2013-08-22 10:40:00,46.98,47.06,46.94,47.04,573600.0,25.9615,26.0057,25.9393,25.9946,573600.0
2013-08-22 10:45:00,47.04,47.09,47.03,47.04,106800.0,25.9946,26.0222,25.9891,25.9946,106800.0
2013-08-22 10:50:00,47.05,47.12,47.01,47.09,139800.0,26.0001,26.0388,25.978,26.0222,139800.0
2013-08-22 10:55:00,47.09,47.1,46.99,47.0,89900.0,26.0222,26.0278,25.967,25.9725,89900.0
2013-08-22 11:00:00,47.01,47.11,47.01,47.11,94800.0,25.978,26.0333,25.978,26.0333,94800.0
2013-08-22 11:05:00,47.11,47.11,47.06,47.1,98000.0,26.0333,26.0333,26.0057,26.0278,98000.0
2013-08-22 11:10:00,47.09,47.09,46.99,47.07,138400.0,26.0222,26.0222,25.967,26.0112,138400.0
2013-08-22 11:15:00,47.07,47.11,47.06,47.09,96000.0,26.0112,26.0333,26.0057,26.0222,96000.0
2013-08-22 11:20:00,47.08,47.09,47.02,47.05,91900.0,26.0167,26.0222,25.9836,26.0001,91900.0
2013-08-22 11:25:00,47.05,47.09,47.04,47.05,74100.0,26.0001,26.0222,25.9946,26.0001,74100.0
2013-08-22 11:30:00,47.06,47.11,47.05,47.11,61000.0,26.0057,26.0333,26.0001,26.0333,61000.0
2013-08-22 11:35:00,47.1,47.11,47.01,47.03,168600.0,26.0278,26.0333,25.978,25.9891,168600.0
2013-08-22 11:40:00,47.02,47.06,47.0,47.04,129400.0,25.9836,26.0057,25.9725,25.9946,129400.0
2013-08-22 11:45:00,47.04,47.07,47.03,47.05,128300.0,25.9946,26.0112,25.9891,26.0001,128300.0
2013-08-22 11:50:00,47.05,47.06,47.03,47.04,38400.0,26.0001,26.0057,25.9891,25.9946,38400.0
2013-08-22 11:55:00,47.05,47.06,47.01,47.04,177500.0,26.0001,26.0057,25.978,25.9946,177500.0
2013-08-22 12:00:00,47.04,47.16,47.03,47.15,105500.0,25.9946,26.0609,25.9891,26.0554,105500.0
2013-08-22 12:05:00,47.16,47.2,47.13,47.13,55900.0,26.0609,26.083,26.0443,26.0443,55900.0
2013-08-22 12:10:00,47.13,47.14,47.11,47.11,21400.0,26.0443,26.0499,26.0333,26.0333,21400.0
2013-08-22 12:15:00,47.11,47.12,47.06,47.08,54900.0,26.0333,26.0388,26.0057,26.0167,54900.0
2013-08-22 12:20:00,47.08,47.14,47.07,47.08,60300.0,26.0167,26.0499,26.0112,26.0167,60300.0
2013-08-22 12:25:00,47.08,47.09,47.03,47.05,45600.0,26.0167,26.0222,25.9891,26.0001,45600.0
2013-08-22 12:30:00,47.05,47.08,47.04,47.05,39100.0,26.0001,26.0167,25.9946,26.0001,39100.0
2013-08-22 12:35:00,47.06,47.13,47.06,47.1,32000.0,26.0057,26.0443,26.0057,26.0278,32000.0
2013-08-22 12:40:00,47.11,47.14,47.09,47.13,26300.0,26.0333,26.0499,26.0222,26.0443,26300.0
2013-08-22 12:45:00,47.13,47.17,47.11,47.15,39600.0,26.0443,26.0664,26.0333,26.0554,39600.0
2013-08-22 12:50:00,47.15,47.15,47.02,47.07,45000.0,26.0554,26.0554,25.9836,26.0112,45000.0
2013-08-22 12:55:00,47.06,47.06,47.0,47.04,41900.0,26.0057,26.0057,25.9725,25.9946,41900.0
2013-08-22 13:00:00,47.05,47.06,47.0,47.06,33300.0,26.0001,26.0057,25.9725,26.0057,33300.0
2013-08-22 13:05:00,47.06,47.07,47.05,47.07,15100.0,26.0057,26.0112,26.0001,26.0112,15100.0
2013-08-22 13:10:00,47.07,47.07,47.03,47.05,29400.0,26.0112,26.0112,25.9891,26.0001,29400.0
2013-08-22 13:15:00,47.05,47.05,47.01,47.05,13400.0,26.0001,26.0001,25.978,26.0001,13400.0
2013-08-22 13:20:00,47.06,47.07,46.98,47.02,74800.0,26.0057,26.0112,25.9615,25.9836,74800.0
2013-08-22 13:25:00,47.02,47.06,47.02,47.06,18100.0,25.9836,26.0057,25.9836,26.0057,18100.0
2013-08-22 13:30:00,47.06,47.09,47.03,47.07,61000.0,26.0057,26.0222,25.9891,26.0112,61000.0
2013-08-22 13:35:00,47.06,47.12,47.06,47.12,54000.0,26.0057,26.0388,26.0057,26.0388,54000.0
2013-08-22 13:40:00,47.12,47.16,47.11,47.15,84700.0,26.0388,26.0609,26.0333,26.0554,84700.0
2013-08-22 13:45:00,47.15,47.2,47.08,47.18,173000.0,26.0554,26.083,26.0167,26.072,173000.0
2013-08-22 13:50:00,47.19,47.21,47.14,47.18,50000.0,26.0775,26.0886,26.0499,26.072,50000.0
2013-08-22 13:55:00,47.18,47.18,47.11,47.15,53800.0,26.072,26.072,26.0333,26.0554,53800.0
2013-08-22 14:00:00,47.15,47.15,47.14,47.15,24900.0,26.0554,26.0554,26.0499,26.0554,24900.0
2013-08-22 14:05:00,47.16,47.23,47.16,47.23,76100.0,26.0609,26.0996,26.0609,26.0996,76100.0
2013-08-22 14:10:00,47.23,47.23,47.15,47.18,39900.0,26.0996,26.0996,26.0554,26.072,39900.0
2013-08-22 14:15:00,47.18,47.19,47.14,47.19,66500.0,26.072,26.0775,26.0499,26.0775,66500.0
2013-08-22 14:20:00,47.19,47.19,47.18,47.18,31600.0,26.0775,26.0775,26.072,26.072,31600.0
2013-08-22 14:25:00,47.19,47.2,47.18,47.19,32600.0,26.0775,26.083,26.072,26.0775,32600.0
2013-08-22 14:30:00,47.2,47.22,47.19,47.21,34000.0,26.083,26.0941,26.0775,26.0886,34000.0
2013-08-22 14:35:00,47.21,47.23,47.21,47.22,37800.0,26.0886,26.0996,26.0886,26.0941,37800.0
2013-08-22 14:40:00,47.22,47.23,47.16,47.18,76300.0,26.0941,26.0996,26.0609,26.072,76300.0
2013-08-22 14:45:00,47.17,47.23,47.16,47.23,38700.0,26.0664,26.0996,26.0609,26.0996,38700.0
2013-08-22 14:50:00,47.22,47.23,47.16,47.18,56100.0,26.0941,26.0996,26.0609,26.072,56100.0
2013-08-22 14:55:00,47.18,47.18,47.11,47.11,46700.0,26.072,26.072,26.0333,26.0333,46700.0
2013-08-22 15:00:00,47.11,47.12,47.0,47.01,82000.0,26.0333,26.0388,25.9725,25.978,82000.0
2013-08-22 15:05:00,47.01,47.02,46.98,47.0,71600.0,25.978,25.9836,25.9615,25.9725,71600.0
2013-08-22 15:10:00,47.01,47.01,46.95,46.98,85200.0,25.978,25.978,25.9449,25.9615,85200.0
2013-08-22 15:15:00,46.99,47.01,46.97,46.99,72400.0,25.967,25.978,25.9559,25.967,72400.0
2013-08-22 15:20:00,46.98,47.01,46.98,47.0,51100.0,25.9615,25.978,25.9615,25.9725,51100.0
2013-08-22 15:25:00,47.0,47.05,46.99,47.05,111600.0,25.9725,26.0001,25.967,26.0001,111600.0
2013-08-22 15:30:00,47.05,47.09,47.01,47.09,233300.0,26.0001,26.0222,25.978,26.0222,233300.0
2013-08-22 15:35:00,47.08,47.12,47.0,47.08,306200.0,26.0167,26.0388,25.9725,26.0167,306200.0
2013-08-22 15:40:00,47.09,47.12,47.06,47.1,181200.0,26.0222,26.0388,26.0057,26.0278,181200.0
2013-08-22 15:45:00,47.09,47.1,47.03,47.08,355300.0,26.0222,26.0278,25.9891,26.0167,355300.0
2013-08-22 15:50:00,47.07,47.08,47.06,47.07,179900.0,26.0112,26.0167,26.0057,26.0112,179900.0
2013-08-22 15:55:00,47.08,47.08,46.99,47.02,556900.0,26.0167,26.0167,25.967,25.9836,556900.0
2013-08-23 09:30:00,47.02,47.18,46.95,47.16,322300.0,25.9836,26.072,25.9449,26.0609,322300.0
2013-08-23 09:35:00,47.16,47.24,47.12,47.18,113400.0,26.0609,26.1051,26.0388,26.072,113400.0
2013-08-23 09:40:00,47.18,47.2,47.09,47.19,119900.0,26.072,26.083,26.0222,26.0775,119900.0
2013-08-23 09:45:00,47.2,47.25,47.15,47.24,122100.0,26.083,26.1107,26.0554,26.1051,122100.0
2013-08-23 09:50:00,47.24,47.25,47.17,47.22,207800.0,26.1051,26.1107,26.0664,26.0941,207800.0
2013-08-23 09:55:00,47.22,47.24,47.15,47.17,165400.0,26.0941,26.1051,26.0554,26.0664,165400.0
2013-08-23 10:00:00,47.16,47.18,47.1,47.12,108400.0,26.0609,26.072,26.0278,26.0388,108400.0
2013-08-23 10:05:00,47.12,47.14,47.07,47.09,91100.0,26.0388,26.0499,26.0112,26.0222,91100.0
2013-08-23 10:10:00,47.08,47.13,47.05,47.11,100000.0,26.0167,26.0443,26.0001,26.0333,100000.0
2013-08-23 10:15:00,47.12,47.22,47.1,47.21,109700.0,26.0388,26.0941,26.0278,26.0886,109700.0
2013-08-23 10:20:00,47.21,47.28,47.19,47.28,158200.0,26.0886,26.1272,26.0775,26.1272,158200.0
2013-08-23 10:25:00,47.27,47.31,47.21,47.23,107400.0,26.1217,26.1438,26.0886,26.0996,107400.0
2013-08-23 10:30:00,47.23,47.28,47.2,47.21,62000.0,26.0996,26.1272,26.083,26.0886,62000.0
2013-08-23 10:35:00,47.21,47.29,47.2,47.23,61800.0,26.0886,26.1328,26.083,26.0996,61800.0
2013-08-23 10:40:00,47.24,47.33,47.23,47.29,56100.0,26.1051,26.1549,26.0996,26.1328,56100.0
2013-08-23 10:45:00,47.29,47.34,47.27,47.32,51400.0,26.1328,26.1604,26.1217,26.1493,51400.0
2013-08-23 10:50:00,47.33,47.38,47.31,47.37,85400.0,26.1549,26.1825,26.1438,26.177,85400.0
2013-08-23 10:55:00,47.36,47.39,47.32,47.32,54400.0,26.1714,26.188,26.1493,26.1493,54400.0
2013-08-23 11:00:00,47.32,47.35,47.29,47.3,62200.0,26.1493,26.1659,26.1328,26.1383,62200.0
2013-08-23 11:05:00,47.29,47.32,47.23,47.28,64600.0,26.1328,26.1493,26.0996,26.1272,64600.0
2013-08-23 11:10:00,47.28,47.28,47.22,47.27,67000.0,26.1272,26.1272,26.0941,26.1217,67000.0
2013-08-23 11:15:00,47.27,47.32,47.26,47.28,26700.0,26.1217,26.1493,26.1162,26.1272,26700.0
2013-08-23 11:20:00,47.28,47.29,47.23,47.29,66100.0,26.1272,26.1328,26.0996,26.1328,66100.0
2013-08-23 11:25:00,47.29,47.33,47.28,47.29,42600.0,26.1328,26.1549,26.1272,26.1328,42600.0
2013-08-23 11:30:00,47.29,47.32,47.27,47.3,53800.0,26.1328,26.1493,26.1217,26.1383,53800.0
2013-08-23 11:35:00,47.3,47.36,47.27,47.36,59600.0,26.1383,26.1714,26.1217,26.1714,59600.0
2013-08-23 11:40:00,47.35,47.41,47.35,47.41,51200.0,26.1659,26.1991,26.1659,26.1991,51200.0
2013-08-23 11:45:00,47.41,47.44,47.38,47.41,67100.0,26.1991,26.2157,26.1825,26.1991,67100.0
2013-08-23 11:50:00,47.41,47.42,47.36,47.37,35000.0,26.1991,26.2046,26.1714,26.177,35000.0
2013-08-23 11:55:00,47.36,47.37,47.33,47.33,37800.0,26.1714,26.177,26.1549,26.1549,37800.0
2013-08-23 12:00:00,47.33,47.35,47.31,47.32,37500.0,26.1549,26.1659,26.1438,26.1493,37500.0
2013-08-23 12:05:00,47.32,47.4,47.32,47.38,34200.0,26.1493,26.1935,26.1493,26.1825,34200.0
2013-08-23 12:10:00,47.38,47.41,47.37,47.38,31400.0,26.1825,26.1991,26.177,26.1825,31400.0
2013-08-23 12:15:00,47.37,47.41,47.36,47.4,33800.0,26.177,26.1991,26.1714,26.1935,33800.0
2013-08-23 12:20:00,47.4,47.45,47.38,47.4,44000.0,26.1935,26.2212,26.1825,26.1935,44000.0
2013-08-23 12:25:00,47.39,47.45,47.39,47.43,37500.0,26.188,26.2212,26.188,26.2101,37500.0
2013-08-23 12:30:00,47.42,47.44,47.38,47.39,38600.0,26.2046,26.2157,26.1825,26.188,38600.0
2013-08-23 12:35:00,47.4,47.45,47.4,47.45,25400.0,26.1935,26.2212,26.1935,26.2212,25400.0
2013-08-23 12:40:00,47.45,47.45,47.42,47.43,35400.0,26.2212,26.2212,26.2046,26.2101,35400.0
2013-08-23 12:45:00,47.43,47.46,47.43,47.46,34800.0,26.2101,26.2267,26.2101,26.2267,34800.0
2013-08-23 12:50:00,47.45,47.5,47.43,47.5,54200.0,26.2212,26.2488,26.2101,26.2488,54200.0
2013-08-23 12:55:00,47.5,47.54,47.5,47.54,75000.0,26.2488,26.2709,26.2488,26.2709,75000.0
2013-08-23 13:00:00,47.53,47.55,47.5,47.54,71500.0,26.2654,26.2764,26.2488,26.2709,71500.0
2013-08-23 13:05:00,47.54,47.55,47.51,47.53,27000.0,26.2709,26.2764,26.2543,26.2654,27000.0
2013-08-23 13:10:00,47.53,47.57,47.53,47.54,55400.0,26.2654,26.2875,26.2654,26.2709,55400.0
2013-08-23 13:15:00,47.54,47.55,47.51,47.55,84100.0,26.2709,26.2764,26.2543,26.2764,84100.0
2013-08-23 13:20:00,47.54,47.58,47.53,47.58,60400.0,26.2709,26.293,26.2654,26.293,60400.0
2013-08-23 13:25:00,47.57,47.62,47.57,47.62,78900.0,26.2875,26.3151,26.2875,26.3151,78900.0
2013-08-23 13:30:00,47.62,47.63,47.59,47.63,53800.0,26.3151,26.3206,26.2985,26.3206,53800.0
2013-08-23 13:35:00,47.63,47.64,47.61,47.64,56700.0,26.3206,26.3262,26.3096,26.3262,56700.0
2013-08-23 13:40:00,47.63,47.66,47.63,47.64,54600.0,26.3206,26.3372,26.3206,26.3262,54600.0
2013-08-23 13:45:00,47.64,47.66,47.64,47.64,32400.0,26.3262,26.3372,26.3262,26.3262,32400.0
2013-08-23 13:50:00,47.65,47.67,47.64,47.64,48500.0,26.3317,26.3428,26.3262,26.3262,48500.0
2013-08-23 13:55:00,47.63,47.64,47.57,47.57,45900.0,26.3206,26.3262,26.2875,26.2875,45900.0
2013-08-23 14:00:00,47.57,47.58,47.55,47.56,50900.0,26.2875,26.293,26.2764,26.282,50900.0
2013-08-23 14:05:00,47.56,47.57,47.53,47.54,102600.0,26.282,26.2875,26.2654,26.2709,102600.0
2013-08-23 14:10:00,47.53,47.56,47.53,47.53,51200.0,26.2654,26.282,26.2654,26.2654,51200.0
2013-08-23 14:15:00,47.54,47.54,47.48,47.48,73100.0,26.2709,26.2709,26.2378,26.2378,73100.0
2013-08-23 14:20:00,47.48,47.51,47.47,47.47,58800.0,26.2378,26.2543,26.2322,26.2322,58800.0
2013-08-23 14:25:00,47.47,47.5,47.47,47.5,32600.0,26.2322,26.2488,26.2322,26.2488,32600.0
2013-08-23 14:30:00,47.5,47.55,47.49,47.53,46200.0,26.2488,26.2764,26.2433,26.2654,46200.0
2013-08-23 14:35:00,47.54,47.54,47.49,47.49,65200.0,26.2709,26.2709,26.2433,26.2433,65200.0
2013-08-23 14:40:00,47.49,47.5,47.47,47.48,54300.0,26.2433,26.2488,26.2322,26.2378,54300.0
2013-08-23 14:45:00,47.48,47.52,47.48,47.52,28000.0,26.2378,26.2599,26.2378,26.2599,28000.0
2013-08-23 14:50:00,47.52,47.54,47.51,47.52,38100.0,26.2599,26.2709,26.2543,26.2599,38100.0
2013-08-23 14:55:00,47.51,47.52,47.49,47.52,40200.0,26.2543,26.2599,26.2433,26.2599,40200.0
2013-08-23 15:00:00,47.52,47.54,47.5,47.51,65400.0,26.2599,26.2709,26.2488,26.2543,65400.0
2013-08-23 15:05:00,47.52,47.58,47.51,47.57,56200.0,26.2599,26.293,26.2543,26.2875,56200.0
2013-08-23 15:10:00,47.57,47.58,47.54,47.57,86700.0,26.2875,26.293,26.2709,26.2875,86700.0
2013-08-23 15:15:00,47.56,47.59,47.55,47.58,109700.0,26.282,26.2985,26.2764,26.293,109700.0
2013-08-23 15:20:00,47.58,47.61,47.58,47.61,112900.0,26.293,26.3096,26.293,26.3096,112900.0
2013-08-23 15:25:00,47.61,47.66,47.6,47.63,90900.0,26.3096,26.3372,26.3041,26.3206,90900.0
2013-08-23 15:30:00,47.64,47.66,47.61,47.62,109600.0,26.3262,26.3372,26.3096,26.3151,109600.0
2013-08-23 15:35:00,47.61,47.63,47.57,47.63,77500.0,26.3096,26.3206,26.2875,26.3206,77500.0
2013-08-23 15:40:00,47.62,47.63,47.58,47.58,77900.0,26.3151,26.3206,26.293,26.293,77900.0
2013-08-23 15:45:00,47.58,47.7,47.58,47.65,225600.0,26.293,26.3593,26.293,26.3317,225600.0
2013-08-23 15:50:00,47.66,47.67,47.63,47.66,136300.0,26.3372,26.3428,26.3206,26.3372,136300.0
2013-08-23 15:55:00,47.66,47.68,47.6,47.6,328000.0,26.3372,26.3483,26.3041,26.3041,328000.0
2013-08-26 09:30:00,47.52,47.53,47.33,47.39,134300.0,26.2599,26.2654,26.1549,26.188,134300.0
2013-08-26 09:35:00,47.38,47.44,47.28,47.36,68000.0,26.1825,26.2157,26.1272,26.1714,68000.0
2013-08-26 09:40:00,47.33,47.46,47.3,47.41,62400.0,26.1549,26.2267,26.1383,26.1991,62400.0
2013-08-26 09:45:00,47.41,47.5,47.41,47.46,77000.0,26.1991,26.2488,26.1991,26.2267,77000.0
2013-08-26 09:50:00,47.46,47.49,47.42,47.44,84700.0,26.2267,26.2433,26.2046,26.2157,84700.0
2013-08-26 09:55:00,47.44,47.5,47.41,47.48,52400.0,26.2157,26.2488,26.1991,26.2378,52400.0
2013-08-26 10:00:00,47.47,47.48,47.42,47.48,54200.0,26.2322,26.2378,26.2046,26.2378,54200.0
2013-08-26 10:05:00,47.48,47.48,47.38,47.38,100000.0,26.2378,26.2378,26.1825,26.1825,100000.0
2013-08-26 10:10:00,47.38,47.44,47.38,47.41,138900.0,26.1825,26.2157,26.1825,26.1991,138900.0
2013-08-26 10:15:00,47.41,47.46,47.41,47.45,68600.0,26.1991,26.2267,26.1991,26.2212,68600.0
2013-08-26 10:20:00,47.45,47.47,47.43,47.46,59800.0,26.2212,26.2322,26.2101,26.2267,59800.0
2013-08-26 10:25:00,47.47,47.48,47.43,47.46,43600.0,26.2322,26.2378,26.2101,26.2267,43600.0
2013-08-26 10:30:00,47.47,47.48,47.4,47.4,58500.0,26.2322,26.2378,26.1935,26.1935,58500.0
2013-08-26 10:35:00,47.41,47.44,47.38,47.41,53700.0,26.1991,26.2157,26.1825,26.1991,53700.0
2013-08-26 10:40:00,47.41,47.46,47.4,47.46,42900.0,26.1991,26.2267,26.1935,26.2267,42900.0
2013-08-26 10:45:00,47.45,47.46,47.42,47.44,54100.0,26.2212,26.2267,26.2046,26.2157,54100.0
2013-08-26 10:50:00,47.43,47.46,47.41,47.43,32400.0,26.2101,26.2267,26.1991,26.2101,32400.0
2013-08-26 10:55:00,47.44,47.46,47.43,47.45,22000.0,26.2157,26.2267,26.2101,26.2212,22000.0
2013-08-26 11:00:00,47.46,47.49,47.44,47.45,40200.0,26.2267,26.2433,26.2157,26.2212,40200.0
2013-08-26 11:05:00,47.45,47.46,47.41,47.42,55100.0,26.2212,26.2267,26.1991,26.2046,55100.0
2013-08-26 11:10:00,47.42,47.44,47.37,47.37,131700.0,26.2046,26.2157,26.177,26.177,131700.0
2013-08-26 11:15:00,47.37,47.38,47.28,47.29,95800.0,26.177,26.1825,26.1272,26.1328,95800.0
2013-08-26 11:20:00,47.29,47.32,47.27,47.28,130100.0,26.1328,26.1493,26.1217,26.1272,130100.0
2013-08-26 11:25:00,47.29,47.37,47.29,47.37,60000.0,26.1328,26.177,26.1328,26.177,60000.0
2013-08-26 11:30:00,47.37,47.43,47.37,47.39,81900.0,26.177,26.2101,26.177,26.188,81900.0
2013-08-26 11:35:00,47.39,47.43,47.38,47.41,25700.0,26.188,26.2101,26.1825,26.1991,25700.0
2013-08-26 11:40:00,47.41,47.41,47.36,47.37,20500.0,26.1991,26.1991,26.1714,26.177,20500.0
2013-08-26 11:45:00,47.36,47.38,47.34,47.34,23800.0,26.1714,26.1825,26.1604,26.1604,23800.0
2013-08-26 11:50:00,47.35,47.35,47.32,47.33,26000.0,26.1659,26.1659,26.1493,26.1549,26000.0
2013-08-26 11:55:00,47.33,47.35,47.31,47.33,28700.0,26.1549,26.1659,26.1438,26.1549,28700.0
2013-08-26 12:00:00,47.33,47.36,47.32,47.35,37100.0,26.1549,26.1714,26.1493,26.1659,37100.0
2013-08-26 12:05:00,47.36,47.39,47.33,47.36,49000.0,26.1714,26.188,26.1549,26.1714,49000.0
2013-08-26 12:10:00,47.36,47.37,47.34,47.35,44500.0,26.1714,26.177,26.1604,26.1659,44500.0
2013-08-26 12:15:00,47.36,47.37,47.32,47.36,20500.0,26.1714,26.177,26.1493,26.1714,20500.0
2013-08-26 12:20:00,47.37,47.4,47.37,47.38,32900.0,26.177,26.1935,26.177,26.1825,32900.0
2013-08-26 12:25:00,47.38,47.41,47.36,47.37,76800.0,26.1825,26.1991,26.1714,26.177,76800.0
2013-08-26 12:30:00,47.38,47.39,47.35,47.35,35300.0,26.1825,26.188,26.1659,26.1659,35300.0
2013-08-26 12:35:00,47.35,47.38,47.34,47.35,63800.0,26.1659,26.1825,26.1604,26.1659,63800.0
2013-08-26 12:40:00,47.34,47.36,47.33,47.34,20100.0,26.1604,26.1714,26.1549,26.1604,20100.0
2013-08-26 12:45:00,47.34,47.36,47.33,47.34,19700.0,26.1604,26.1714,26.1549,26.1604,19700.0
2013-08-26 12:50:00,47.33,47.36,47.33,47.34,24800.0,26.1549,26.1714,26.1549,26.1604,24800.0
2013-08-26 12:55:00,47.35,47.35,47.32,47.34,26100.0,26.1659,26.1659,26.1493,26.1604,26100.0
2013-08-26 13:00:00,47.34,47.36,47.34,47.35,34200.0,26.1604,26.1714,26.1604,26.1659,34200.0
2013-08-26 13:05:00,47.34,47.35,47.3,47.31,25500.0,26.1604,26.1659,26.1383,26.1438,25500.0
2013-08-26 13:10:00,47.32,47.34,47.31,47.33,38700.0,26.1493,26.1604,26.1438,26.1549,38700.0
2013-08-26 13:15:00,47.33,47.34,47.31,47.31,24000.0,26.1549,26.1604,26.1438,26.1438,24000.0
2013-08-26 13:20:00,47.32,47.32,47.28,47.31,142000.0,26.1493,26.1493,26.1272,26.1438,142000.0
2013-08-26 13:25:00,47.3,47.31,47.29,47.3,22800.0,26.1383,26.1438,26.1328,26.1383,22800.0
2013-08-26 13:30:00,47.3,47.31,47.27,47.29,67900.0,26.1383,26.1438,26.1217,26.1328,67900.0
2013-08-26 13:35:00,47.29,47.32,47.28,47.32,34600.0,26.1328,26.1493,26.1272,26.1493,34600.0
2013-08-26 13:40:00,47.32,47.33,47.3,47.32,25000.0,26.1493,26.1549,26.1383,26.1493,25000.0
2013-08-26 13:45:00,47.32,47.34,47.32,47.34,25200.0,26.1493,26.1604,26.1493,26.1604,25200.0
2013-08-26 13:50:00,47.33,47.34,47.31,47.31,58400.0,26.1549,26.1604,26.1438,26.1438,58400.0
2013-08-26 13:55:00,47.32,47.34,47.31,47.31,31600.0,26.1493,26.1604,26.1438,26.1438,31600.0
2013-08-26 14:00:00,47.31,47.32,47.3,47.3,109100.0,26.1438,26.1493,26.1383,26.1383,109100.0
2013-08-26 14:05:00,47.3,47.34,47.29,47.3,84400.0,26.1383,26.1604,26.1328,26.1383,84400.0
2013-08-26 14:10:00,47.3,47.3,47.26,47.28,354700.0,26.1383,26.1383,26.1162,26.1272,354700.0
2013-08-26 14:15:00,47.28,47.28,47.26,47.28,22800.0,26.1272,26.1272,26.1162,26.1272,22800.0
2013-08-26 14:20:00,47.27,47.28,47.21,47.24,98000.0,26.1217,26.1272,26.0886,26.1051,98000.0
2013-08-26 14:25:00,47.25,47.25,47.23,47.24,83000.0,26.1107,26.1107,26.0996,26.1051,83000.0
2013-08-26 14:30:00,47.25,47.26,47.24,47.26,56600.0,26.1107,26.1162,26.1051,26.1162,56600.0
2013-08-26 14:35:00,47.25,47.25,47.2,47.21,58600.0,26.1107,26.1107,26.083,26.0886,58600.0
2013-08-26 14:40:00,47.21,47.22,47.19,47.2,56200.0,26.0886,26.0941,26.0775,26.083,56200.0
2013-08-26 14:45:00,47.21,47.24,47.18,47.19,42000.0,26.0886,26.1051,26.072,26.0775,42000.0
2013-08-26 14:50:00,47.2,47.23,47.19,47.22,39500.0,26.083,26.0996,26.0775,26.0941,39500.0
2013-08-26 14:55:00,47.22,47.23,47.16,47.18,81700.0,26.0941,26.0996,26.0609,26.072,81700.0
2013-08-26 15:00:00,47.18,47.2,47.17,47.2,87900.0,26.072,26.083,26.0664,26.083,87900.0
2013-08-26 15:05:00,47.19,47.2,47.18,47.19,76800.0,26.0775,26.083,26.072,26.0775,76800.0
2013-08-26 15:10:00,47.19,47.2,47.06,47.08,135100.0,26.0775,26.083,26.0057,26.0167,135100.0
2013-08-26 15:15:00,47.07,47.1,47.04,47.08,104900.0,26.0112,26.0278,25.9946,26.0167,104900.0
2013-08-26 15:20:00,47.08,47.08,46.98,47.0,266200.0,26.0167,26.0167,25.9615,25.9725,266200.0
2013-08-26 15:25:00,47.0,47.02,46.95,47.0,174300.0,25.9725,25.9836,25.9449,25.9725,174300.0
2013-08-26 15:30:00,47.0,47.04,46.98,47.04,209700.0,25.9725,25.9946,25.9615,25.9946,209700.0
2013-08-26 15:35:00,47.04,47.07,46.99,47.0,291500.0,25.9946,26.0112,25.967,25.9725,291500.0
2013-08-26 15:40:00,47.0,47.03,46.97,47.01,193600.0,25.9725,25.9891,25.9559,25.978,193600.0
2013-08-26 15:45:00,47.01,47.03,46.97,46.99,162300.0,25.978,25.9891,25.9559,25.967,162300.0
2013-08-26 15:50:00,47.0,47.03,46.96,47.02,192900.0,25.9725,25.9891,25.9504,25.9836,192900.0
2013-08-26 15:55:00,47.02,47.02,46.94,46.95,433800.0,25.9836,25.9836,25.9393,25.9449,433800.0
2013-08-27 09:30:00,46.62,46.63,46.38,46.39,555400.0,25.7625,25.768,25.6299,25.6354,555400.0
2013-08-27 09:35:00,46.38,46.42,46.25,46.36,281900.0,25.6299,25.652,25.558,25.6188,281900.0
2013-08-27 09:40:00,46.36,46.52,46.31,46.51,189900.0,25.6188,25.7073,25.5912,25.7017,189900.0
2013-08-27 09:45:00,46.51,46.68,46.47,46.66,230100.0,25.7017,25.7957,25.6796,25.7846,230100.0
2013-08-27 09:50:00,46.66,46.79,46.66,46.78,212500.0,25.7846,25.8565,25.7846,25.8509,212500.0
2013-08-27 09:55:00,46.78,46.84,46.76,46.79,109000.0,25.8509,25.8841,25.8399,25.8565,109000.0
2013-08-27 10:00:00,46.78,46.84,46.76,46.8,162200.0,25.8509,25.8841,25.8399,25.862,162200.0
2013-08-27 10:05:00,46.8,46.83,46.74,46.75,145500.0,25.862,25.8786,25.8288,25.8344,145500.0
2013-08-27 10:10:00,46.75,46.76,46.61,46.61,304900.0,25.8344,25.8399,25.757,25.757,304900.0
2013-08-27 10:15:00,46.62,46.65,46.58,46.63,189300.0,25.7625,25.7791,25.7404,25.768,189300.0
2013-08-27 10:20:00,46.63,46.67,46.58,46.6,147000.0,25.768,25.7901,25.7404,25.7515,147000.0
2013-08-27 10:25:00,46.59,46.62,46.56,46.57,108600.0,25.7459,25.7625,25.7294,25.7349,108600.0
2013-08-27 10:30:00,46.57,46.63,46.53,46.61,119600.0,25.7349,25.768,25.7128,25.757,119600.0
2013-08-27 10:35:00,46.6,46.72,46.57,46.69,73100.0,25.7515,25.8178,25.7349,25.8012,73100.0
2013-08-27 10:40:00,46.69,46.8,46.69,46.8,54200.0,25.8012,25.862,25.8012,25.862,54200.0
2013-08-27 10:45:00,46.79,46.86,46.78,46.82,111900.0,25.8565,25.8951,25.8509,25.873,111900.0
2013-08-27 10:50:00,46.81,46.82,46.72,46.79,131900.0,25.8675,25.873,25.8178,25.8565,131900.0
2013-08-27 10:55:00,46.79,46.88,46.78,46.86,84900.0,25.8565,25.9062,25.8509,25.8951,84900.0
2013-08-27 11:00:00,46.86,46.86,46.81,46.83,54400.0,25.8951,25.8951,25.8675,25.8786,54400.0
2013-08-27 11:05:00,46.84,46.9,46.81,46.9,78300.0,25.8841,25.9172,25.8675,25.9172,78300.0
2013-08-27 11:10:00,46.9,46.96,46.86,46.89,101200.0,25.9172,25.9504,25.8951,25.9117,101200.0
2013-08-27 11:15:00,46.88,46.91,46.83,46.88,66400.0,25.9062,25.9228,25.8786,25.9062,66400.0
2013-08-27 11:20:00,46.89,46.92,46.87,46.88,56200.0,25.9117,25.9283,25.9007,25.9062,56200.0
2013-08-27 11:25:00,46.89,46.92,46.83,46.84,143300.0,25.9117,25.9283,25.8786,25.8841,143300.0
2013-08-27 11:30:00,46.85,46.9,46.83,46.86,56300.0,25.8896,25.9172,25.8786,25.8951,56300.0
2013-08-27 11:35:00,46.85,46.89,46.82,46.89,58700.0,25.8896,25.9117,25.873,25.9117,58700.0
2013-08-27 11:40:00,46.89,46.94,46.86,46.86,96800.0,25.9117,25.9393,25.8951,25.8951,96800.0
2013-08-27 11:45:00,46.86,46.95,46.86,46.91,68600.0,25.8951,25.9449,25.8951,25.9228,68600.0
2013-08-27 11:50:00,46.91,46.96,46.89,46.94,74400.0,25.9228,25.9504,25.9117,25.9393,74400.0
2013-08-27 11:55:00,46.93,47.0,46.93,46.99,71400.0,25.9338,25.9725,25.9338,25.967,71400.0
2013-08-27 12:00:00,46.98,46.99,46.9,46.9,93100.0,25.9615,25.967,25.9172,25.9172,93100.0
2013-08-27 12:05:00,46.9,46.9,46.85,46.9,80400.0,25.9172,25.9172,25.8896,25.9172,80400.0
2013-08-27 12:10:00,46.89,46.96,46.89,46.96,69500.0,25.9117,25.9504,25.9117,25.9504,69500.0
2013-08-27 12:15:00,46.95,46.97,46.92,46.93,61100.0,25.9449,25.9559,25.9283,25.9338,61100.0
2013-08-27 12:20:00,46.92,46.94,46.87,46.88,55100.0,25.9283,25.9393,25.9007,25.9062,55100.0
2013-08-27 12:25:00,46.87,46.91,46.86,46.88,49000.0,25.9007,25.9228,25.8951,25.9062,49000.0
2013-08-27 12:30:00,46.88,46.92,46.85,46.86,55400.0,25.9062,25.9283,25.8896,25.8951,55400.0
2013-08-27 12:35:00,46.86,46.89,46.84,46.85,57900.0,25.8951,25.9117,25.8841,25.8896,57900.0
2013-08-27 12:40:00,46.86,46.88,46.78,46.81,92700.0,25.8951,25.9062,25.8509,25.8675,92700.0
2013-08-27 12:45:00,46.8,46.82,46.75,46.76,113000.0,25.862,25.873,25.8344,25.8399,113000.0
2013-08-27 12:50:00,46.75,46.79,46.74,46.79,63100.0,25.8344,25.8565,25.8288,25.8565,63100.0
2013-08-27 12:55:00,46.78,46.8,46.76,46.77,157200.0,25.8509,25.862,25.8399,25.8454,157200.0
2013-08-27 13:00:00,46.77,46.81,46.76,46.8,64200.0,25.8454,25.8675,25.8399,25.862,64200.0
2013-08-27 13:05:00,46.79,46.83,46.78,46.81,66300.0,25.8565,25.8786,25.8509,25.8675,66300.0
2013-08-27 13:10:00,46.81,46.83,46.78,46.81,85500.0,25.8675,25.8786,25.8509,25.8675,85500.0
2013-08-27 13:15:00,46.82,46.84,46.79,46.81,54200.0,25.873,25.8841,25.8565,25.8675,54200.0
2013-08-27 13:20:00,46.8,46.84,46.77,46.82,74200.0,25.862,25.8841,25.8454,25.873,74200.0
2013-08-27 13:25:00,46.82,46.82,46.78,46.79,78100.0,25.873,25.873,25.8509,25.8565,78100.0
2013-08-27 13:30:00,46.78,46.83,46.78,46.78,69200.0,25.8509,25.8786,25.8509,25.8509,69200.0
2013-08-27 13:35:00,46.78,46.81,46.77,46.77,57700.0,25.8509,25.8675,25.8454,25.8454,57700.0
2013-08-27 13:40:00,46.78,46.82,46.77,46.81,76100.0,25.8509,25.873,25.8454,25.8675,76100.0
2013-08-27 13:45:00,46.81,46.87,46.81,46.87,65600.0,25.8675,25.9007,25.8675,25.9007,65600.0
2013-08-27 13:50:00,46.87,46.88,46.84,46.87,34500.0,25.9007,25.9062,25.8841,25.9007,34500.0
2013-08-27 13:55:00,46.88,46.88,46.81,46.86,119100.0,25.9062,25.9062,25.8675,25.8951,119100.0
2013-08-27 14:00:00,46.85,46.89,46.84,46.89,81700.0,25.8896,25.9117,25.8841,25.9117,81700.0
2013-08-27 14:05:00,46.89,46.9,46.85,46.86,66600.0,25.9117,25.9172,25.8896,25.8951,66600.0
2013-08-27 14:10:00,46.86,46.89,46.81,46.81,70800.0,25.8951,25.9117,25.8675,25.8675,70800.0
2013-08-27 14:15:00,46.82,46.87,46.81,46.87,116900.0,25.873,25.9007,25.8675,25.9007,116900.0
2013-08-27 14:20:00,46.88,46.88,46.84,46.84,68600.0,25.9062,25.9062,25.8841,25.8841,68600.0
2013-08-27 14:25:00,46.84,46.87,46.82,46.87,54400.0,25.8841,25.9007,25.873,25.9007,54400.0
2013-08-27 14:30:00,46.87,46.87,46.83,46.83,40000.0,25.9007,25.9007,25.8786,25.8786,40000.0
2013-08-27 14:35:00,46.83,46.86,46.81,46.84,51300.0,25.8786,25.8951,25.8675,25.8841,51300.0
2013-08-27 14:40:00,46.85,46.89,46.82,46.86,44800.0,25.8896,25.9117,25.873,25.8951,44800.0
2013-08-27 14:45:00,46.87,46.9,46.86,46.89,68400.0,25.9007,25.9172,25.8951,25.9117,68400.0
2013-08-27 14:50:00,46.89,46.92,46.88,46.92,92800.0,25.9117,25.9283,25.9062,25.9283,92800.0
2013-08-27 14:55:00,46.92,46.97,46.91,46.92,82400.0,25.9283,25.9559,25.9228,25.9283,82400.0
2013-08-27 15:00:00,46.91,46.96,46.9,46.95,102600.0,25.9228,25.9504,25.9172,25.9449,102600.0
2013-08-27 15:05:00,46.96,46.98,46.92,46.93,109100.0,25.9504,25.9615,25.9283,25.9338,109100.0
2013-08-27 15:10:00,46.93,46.95,46.9,46.91,156000.0,25.9338,25.9449,25.9172,25.9228,156000.0
2013-08-27 15:15:00,46.92,46.93,46.89,46.93,92700.0,25.9283,25.9338,25.9117,25.9338,92700.0
2013-08-27 15:20:00,46.93,46.98,46.92,46.96,147300.0,25.9338,25.9615,25.9283,25.9504,147300.0
2013-08-27 15:25:00,46.95,46.97,46.87,46.9,87500.0,25.9449,25.9559,25.9007,25.9172,87500.0
2013-08-27 15:30:00,46.9,46.96,46.88,46.92,172500.0,25.9172,25.9504,25.9062,25.9283,172500.0
2013-08-27 15:35:00,46.92,46.94,46.87,46.89,112600.0,25.9283,25.9393,25.9007,25.9117,112600.0
2013-08-27 15:40:00,46.9,46.94,46.86,46.91,150700.0,25.9172,25.9393,25.8951,25.9228,150700.0
2013-08-27 15:45:00,46.9,46.92,46.87,46.9,188500.0,25.9172,25.9283,25.9007,25.9172,188500.0
2013-08-27 15:50:00,46.89,46.9,46.84,46.85,153200.0,25.9117,25.9172,25.8841,25.8896,153200.0
2013-08-27 15:55:00,46.84,46.95,46.83,46.95,762700.0,25.8841,25.9449,25.8786,25.9449,762700.0
2013-08-28 09:30:00,46.85,46.92,46.81,46.82,249000.0,25.8896,25.9283,25.8675,25.873,249000.0
2013-08-28 09:35:00,46.81,46.87,46.67,46.75,83500.0,25.8675,25.9007,25.7901,25.8344,83500.0
2013-08-28 09:40:00,46.74,46.82,46.74,46.75,102500.0,25.8288,25.873,25.8288,25.8344,102500.0
2013-08-28 09:45:00,46.74,46.84,46.71,46.82,68700.0,25.8288,25.8841,25.8122,25.873,68700.0
2013-08-28 09:50:00,46.82,46.82,46.71,46.71,59900.0,25.873,25.873,25.8122,25.8122,59900.0
2013-08-28 09:55:00,46.71,46.74,46.56,46.58,81000.0,25.8122,25.8288,25.7294,25.7404,81000.0
2013-08-28 10:00:00,46.56,46.66,46.54,46.6,96000.0,25.7294,25.7846,25.7183,25.7515,96000.0
2013-08-28 10:05:00,46.61,46.64,46.55,46.55,48000.0,25.757,25.7736,25.7238,25.7238,48000.0
2013-08-28 10:10:00,46.56,46.63,46.55,46.6,74000.0,25.7294,25.768,25.7238,25.7515,74000.0
2013-08-28 10:15:00,46.6,46.68,46.58,46.67,62900.0,25.7515,25.7957,25.7404,25.7901,62900.0
2013-08-28 10:20:00,46.67,46.7,46.65,46.69,63400.0,25.7901,25.8067,25.7791,25.8012,63400.0
2013-08-28 10:25:00,46.69,46.76,46.68,46.75,71200.0,25.8012,25.8399,25.7957,25.8344,71200.0
2013-08-28 10:30:00,46.75,46.75,46.66,46.75,73700.0,25.8344,25.8344,25.7846,25.8344,73700.0
2013-08-28 10:35:00,46.76,46.77,46.69,46.73,72500.0,25.8399,25.8454,25.8012,25.8233,72500.0
2013-08-28 10:40:00,46.73,46.75,46.68,46.68,60600.0,25.8233,25.8344,25.7957,25.7957,60600.0
2013-08-28 10:45:00,46.68,46.73,46.68,46.72,101800.0,25.7957,25.8233,25.7957,25.8178,101800.0
2013-08-28 10:50:00,46.72,46.74,46.71,46.73,48400.0,25.8178,25.8288,25.8122,25.8233,48400.0
2013-08-28 10:55:00,46.73,46.79,46.72,46.76,96300.0,25.8233,25.8565,25.8178,25.8399,96300.0
2013-08-28 11:00:00,46.76,46.79,46.74,46.77,63500.0,25.8399,25.8565,25.8288,25.8454,63500.0
2013-08-28 11:05:00,46.77,46.8,46.73,46.77,75600.0,25.8454,25.862,25.8233,25.8454,75600.0
2013-08-28 11:10:00,46.77,46.8,46.74,46.75,130700.0,25.8454,25.862,25.8288,25.8344,130700.0
2013-08-28 11:15:00,46.75,46.77,46.7,46.76,90400.0,25.8344,25.8454,25.8067,25.8399,90400.0
2013-08-28 11:20:00,46.77,46.84,46.77,46.8,58700.0,25.8454,25.8841,25.8454,25.862,58700.0
2013-08-28 11:25:00,46.79,46.8,46.7,46.7,63600.0,25.8565,25.862,25.8067,25.8067,63600.0
2013-08-28 11:30:00,46.71,46.73,46.67,46.68,41300.0,25.8122,25.8233,25.7901,25.7957,41300.0
2013-08-28 11:35:00,46.68,46.7,46.64,46.64,58900.0,25.7957,25.8067,25.7736,25.7736,58900.0
2013-08-28 11:40:00,46.64,46.66,46.62,46.65,66800.0,25.7736,25.7846,25.7625,25.7791,66800.0
2013-08-28 11:45:00,46.64,46.67,46.62,46.67,40600.0,25.7736,25.7901,25.7625,25.7901,40600.0
2013-08-28 11:50:00,46.67,46.72,46.66,46.7,50900.0,25.7901,25.8178,25.7846,25.8067,50900.0
2013-08-28 11:55:00,46.71,46.71,46.68,46.69,67500.0,25.8122,25.8122,25.7957,25.8012,67500.0
2013-08-28 12:00:00,46.7,46.71,46.69,46.7,68800.0,25.8067,25.8122,25.8012,25.8067,68800.0
2013-08-28 12:05:00,46.7,46.74,46.7,46.72,94700.0,25.8067,25.8288,25.8067,25.8178,94700.0
2013-08-28 12:10:00,46.73,46.73,46.7,46.7,57100.0,25.8233,25.8233,25.8067,25.8067,57100.0
2013-08-28 12:15:00,46.71,46.72,46.69,46.71,71400.0,25.8122,25.8178,25.8012,25.8122,71400.0
2013-08-28 12:20:00,46.7,46.71,46.69,46.71,33900.0,25.8067,25.8122,25.8012,25.8122,33900.0
2013-08-28 12:25:00,46.71,46.77,46.71,46.74,39200.0,25.8122,25.8454,25.8122,25.8288,39200.0
2013-08-28 12:30:00,46.75,46.77,46.72,46.72,63700.0,25.8344,25.8454,25.8178,25.8178,63700.0
2013-08-28 12:35:00,46.72,46.77,46.72,46.73,43600.0,25.8178,25.8454,25.8178,25.8233,43600.0
2013-08-28 12:40:00,46.72,46.73,46.7,46.72,112600.0,25.8178,25.8233,25.8067,25.8178,112600.0
2013-08-28 12:45:00,46.71,46.72,46.69,46.71,61500.0,25.8122,25.8178,25.8012,25.8122,61500.0
2013-08-28 12:50:00,46.72,46.73,46.67,46.68,46500.0,25.8178,25.8233,25.7901,25.7957,46500.0
2013-08-28 12:55:00,46.68,46.72,46.67,46.71,47800.0,25.7957,25.8178,25.7901,25.8122,47800.0
2013-08-28 13:00:00,46.72,46.77,46.71,46.75,75000.0,25.8178,25.8454,25.8122,25.8344,75000.0
2013-08-28 13:05:00,46.75,46.81,46.74,46.8,128600.0,25.8344,25.8675,25.8288,25.862,128600.0
2013-08-28 13:10:00,46.8,46.81,46.79,46.79,60500.0,25.862,25.8675,25.8565,25.8565,60500.0
2013-08-28 13:15:00,46.8,46.8,46.75,46.76,68100.0,25.862,25.862,25.8344,25.8399,68100.0
2013-08-28 13:20:00,46.76,46.76,46.71,46.71,35800.0,25.8399,25.8399,25.8122,25.8122,35800.0
2013-08-28 13:25:00,46.72,46.74,46.7,46.74,28600.0,25.8178,25.8288,25.8067,25.8288,28600.0
2013-08-28 13:30:00,46.74,46.75,46.7,46.7,29400.0,25.8288,25.8344,25.8067,25.8067,29400.0
2013-08-28 13:35:00,46.7,46.71,46.7,46.7,20400.0,25.8067,25.8122,25.8067,25.8067,20400.0
2013-08-28 13:40:00,46.7,46.74,46.7,46.73,39600.0,25.8067,25.8288,25.8067,25.8233,39600.0
2013-08-28 13:45:00,46.74,46.74,46.72,46.72,46300.0,25.8288,25.8288,25.8178,25.8178,46300.0
2013-08-28 13:50:00,46.73,46.73,46.68,46.68,30500.0,25.8233,25.8233,25.7957,25.7957,30500.0
2013-08-28 13:55:00,46.69,46.69,46.67,46.69,47500.0,25.8012,25.8012,25.7901,25.8012,47500.0
2013-08-28 14:00:00,46.69,46.74,46.69,46.73,96700.0,25.8012,25.8288,25.8012,25.8233,96700.0
2013-08-28 14:05:00,46.73,46.75,46.73,46.74,38800.0,25.8233,25.8344,25.8233,25.8288,38800.0
2013-08-28 14:10:00,46.73,46.74,46.67,46.67,85500.0,25.8233,25.8288,25.7901,25.7901,85500.0
2013-08-28 14:15:00,46.67,46.68,46.61,46.63,85000.0,25.7901,25.7957,25.757,25.768,85000.0
2013-08-28 14:20:00,46.62,46.63,46.61,46.62,19200.0,25.7625,25.768,25.757,25.7625,19200.0
2013-08-28 14:25:00,46.61,46.63,46.6,46.6,74100.0,25.757,25.768,25.7515,25.7515,74100.0
2013-08-28 14:30:00,46.6,46.63,46.58,46.6,74100.0,25.7515,25.768,25.7404,25.7515,74100.0
2013-08-28 14:35:00,46.6,46.6,46.57,46.57,51300.0,25.7515,25.7515,25.7349,25.7349,51300.0
2013-08-28 14:40:00,46.57,46.58,46.56,46.57,65200.0,25.7349,25.7404,25.7294,25.7349,65200.0
2013-08-28 14:45:00,46.57,46.6,46.54,46.6,63300.0,25.7349,25.7515,25.7183,25.7515,63300.0
2013-08-28 14:50:00,46.6,46.65,46.59,46.65,54600.0,25.7515,25.7791,25.7459,25.7791,54600.0
2013-08-28 14:55:00,46.65,46.69,46.64,46.68,64200.0,25.7791,25.8012,25.7736,25.7957,64200.0
2013-08-28 15:00:00,46.69,46.7,46.68,46.7,58500.0,25.8012,25.8067,25.7957,25.8067,58500.0
2013-08-28 15:05:00,46.7,46.75,46.69,46.75,68700.0,25.8067,25.8344,25.8012,25.8344,68700.0
2013-08-28 15:10:00,46.75,46.78,46.74,46.77,65200.0,25.8344,25.8509,25.8288,25.8454,65200.0
2013-08-28 15:15:00,46.77,46.77,46.72,46.73,67700.0,25.8454,25.8454,25.8178,25.8233,67700.0
2013-08-28 15:20:00,46.73,46.77,46.73,46.76,78100.0,25.8233,25.8454,25.8233,25.8399,78100.0
2013-08-28 15:25:00,46.77,46.78,46.76,46.77,79000.0,25.8454,25.8509,25.8399,25.8454,79000.0
2013-08-28 15:30:00,46.77,46.79,46.77,46.77,106100.0,25.8454,25.8565,25.8454,25.8454,106100.0
2013-08-28 15:35:00,46.77,46.78,46.69,46.69,58000.0,25.8454,25.8509,25.8012,25.8012,58000.0
2013-08-28 15:40:00,46.69,46.7,46.64,46.66,120300.0,25.8012,25.8067,25.7736,25.7846,120300.0
2013-08-28 15:45:00,46.65,46.67,46.59,46.6,168300.0,25.7791,25.7901,25.7459,25.7515,168300.0
2013-08-28 15:50:00,46.61,46.65,46.6,46.63,102700.0,25.757,25.7791,25.7515,25.768,102700.0
2013-08-28 15:55:00,46.63,46.63,46.56,46.57,378600.0,25.768,25.768,25.7294,25.7349,378600.0
2013-08-29 09:30:00,48.62,48.66,48.25,48.48,2340800.0,26.8677,26.8898,26.6633,26.7904,2340800.0
2013-08-29 09:35:00,48.45,48.54,48.16,48.43,1680700.0,26.7738,26.8235,26.6135,26.7627,1680700.0
2013-08-29 09:40:00,48.41,48.42,48.16,48.29,1388800.0,26.7517,26.7572,26.6135,26.6854,1388800.0
2013-08-29 09:45:00,48.29,48.4,48.06,48.07,1187500.0,26.6854,26.7462,26.5583,26.5638,1187500.0
2013-08-29 09:50:00,48.07,48.25,47.99,48.18,847100.0,26.5638,26.6633,26.5196,26.6246,847100.0
2013-08-29 09:55:00,48.18,48.23,48.01,48.01,651200.0,26.6246,26.6522,26.5306,26.5306,651200.0
2013-08-29 10:00:00,48.01,48.1,47.76,47.81,1531800.0,26.5306,26.5804,26.3925,26.4201,1531800.0
2013-08-29 10:05:00,47.81,47.87,47.61,47.76,1091700.0,26.4201,26.4533,26.3096,26.3925,1091700.0
2013-08-29 10:10:00,47.77,47.99,47.74,47.92,952800.0,26.398,26.5196,26.3814,26.4809,952800.0
2013-08-29 10:15:00,47.93,48.05,47.92,47.98,436800.0,26.4864,26.5527,26.4809,26.5141,436800.0
2013-08-29 10:20:00,47.98,47.99,47.88,47.93,408800.0,26.5141,26.5196,26.4588,26.4864,408800.0
2013-08-29 10:25:00,47.93,48.05,47.9,48.0,373000.0,26.4864,26.5527,26.4699,26.5251,373000.0
2013-08-29 10:30:00,48.0,48.33,47.98,48.33,779600.0,26.5251,26.7075,26.5141,26.7075,779600.0
2013-08-29 10:35:00,48.33,48.35,48.25,48.3,436500.0,26.7075,26.7185,26.6633,26.6909,436500.0
2013-08-29 10:40:00,48.3,48.47,48.29,48.43,528100.0,26.6909,26.7848,26.6854,26.7627,528100.0
2013-08-29 10:45:00,48.43,48.55,48.37,48.39,453400.0,26.7627,26.829,26.7296,26.7406,453400.0
2013-08-29 10:50:00,48.38,48.55,48.32,48.54,420800.0,26.7351,26.829,26.7019,26.8235,420800.0
2013-08-29 10:55:00,48.54,48.6,48.48,48.55,535100.0,26.8235,26.8567,26.7904,26.829,535100.0
2013-08-29 11:00:00,48.56,48.57,48.46,48.53,424200.0,26.8346,26.8401,26.7793,26.818,424200.0
2013-08-29 11:05:00,48.53,48.57,48.35,48.35,450100.0,26.818,26.8401,26.7185,26.7185,450100.0
2013-08-29 11:10:00,48.36,48.42,48.32,48.34,240200.0,26.724,26.7572,26.7019,26.713,240200.0
2013-08-29 11:15:00,48.34,48.34,48.21,48.25,414700.0,26.713,26.713,26.6412,26.6633,414700.0
2013-08-29 11:20:00,48.24,48.34,48.18,48.3,374900.0,26.6577,26.713,26.6246,26.6909,374900.0
2013-08-29 11:25:00,48.3,48.32,48.25,48.28,329500.0,26.6909,26.7019,26.6633,26.6798,329500.0
2013-08-29 11:30:00,48.28,48.32,48.15,48.16,229700.0,26.6798,26.7019,26.608,26.6135,229700.0
2013-08-29 11:35:00,48.15,48.17,48.12,48.15,232300.0,26.608,26.6191,26.5914,26.608,232300.0
2013-08-29 11:40:00,48.16,48.23,48.15,48.19,180300.0,26.6135,26.6522,26.608,26.6301,180300.0
2013-08-29 11:45:00,48.19,48.2,48.08,48.09,177200.0,26.6301,26.6356,26.5693,26.5748,177200.0
2013-08-29 11:50:00,48.09,48.12,48.03,48.05,163400.0,26.5748,26.5914,26.5417,26.5527,163400.0
2013-08-29 11:55:00,48.04,48.15,48.04,48.12,141100.0,26.5472,26.608,26.5472,26.5914,141100.0
2013-08-29 12:00:00,48.12,48.19,48.1,48.17,111400.0,26.5914,26.6301,26.5804,26.6191,111400.0
2013-08-29 12:05:00,48.17,48.26,48.17,48.2,182100.0,26.6191,26.6688,26.6191,26.6356,182100.0
2013-08-29 12:10:00,48.2,48.22,48.16,48.18,238300.0,26.6356,26.6467,26.6135,26.6246,238300.0
2013-08-29 12:15:00,48.18,48.21,48.15,48.18,90200.0,26.6246,26.6412,26.608,26.6246,90200.0
2013-08-29 12:20:00,48.17,48.18,48.11,48.11,92300.0,26.6191,26.6246,26.5859,26.5859,92300.0
2013-08-29 12:25:00,48.11,48.15,48.09,48.15,136700.0,26.5859,26.608,26.5748,26.608,136700.0
2013-08-29 12:30:00,48.15,48.25,48.14,48.21,246100.0,26.608,26.6633,26.6025,26.6412,246100.0
2013-08-29 12:35:00,48.22,48.24,48.2,48.22,56200.0,26.6467,26.6577,26.6356,26.6467,56200.0
2013-08-29 12:40:00,48.21,48.25,48.21,48.22,66100.0,26.6412,26.6633,26.6412,26.6467,66100.0
2013-08-29 12:45:00,48.21,48.27,48.2,48.23,135900.0,26.6412,26.6743,26.6356,26.6522,135900.0
2013-08-29 12:50:00,48.24,48.24,48.18,48.21,105500.0,26.6577,26.6577,26.6246,26.6412,105500.0
2013-08-29 12:55:00,48.22,48.23,48.18,48.21,82400.0,26.6467,26.6522,26.6246,26.6412,82400.0
2013-08-29 13:00:00,48.21,48.21,48.16,48.18,77000.0,26.6412,26.6412,26.6135,26.6246,77000.0
2013-08-29 13:05:00,48.19,48.19,48.12,48.12,135400.0,26.6301,26.6301,26.5914,26.5914,135400.0
2013-08-29 13:10:00,48.12,48.12,48.08,48.11,102500.0,26.5914,26.5914,26.5693,26.5859,102500.0
2013-08-29 13:15:00,48.11,48.14,48.1,48.12,101700.0,26.5859,26.6025,26.5804,26.5914,101700.0
2013-08-29 13:20:00,48.13,48.13,48.0,48.04,616300.0,26.5969,26.5969,26.5251,26.5472,616300.0
2013-08-29 13:25:00,48.04,48.11,48.0,48.11,245600.0,26.5472,26.5859,26.5251,26.5859,245600.0
2013-08-29 13:30:00,48.11,48.11,47.89,47.9,261900.0,26.5859,26.5859,26.4643,26.4699,261900.0
2013-08-29 13:35:00,47.91,47.91,47.83,47.83,121200.0,26.4754,26.4754,26.4312,26.4312,121200.0
2013-08-29 13:40:00,47.84,47.89,47.81,47.88,298600.0,26.4367,26.4643,26.4201,26.4588,298600.0
2013-08-29 13:45:00,47.89,47.92,47.86,47.91,135900.0,26.4643,26.4809,26.4477,26.4754,135900.0
2013-08-29 13:50:00,47.91,47.92,47.83,47.85,84300.0,26.4754,26.4809,26.4312,26.4422,84300.0
2013-08-29 13:55:00,47.86,47.9,47.83,47.84,69700.0,26.4477,26.4699,26.4312,26.4367,69700.0
2013-08-29 14:00:00,47.83,47.86,47.79,47.82,128900.0,26.4312,26.4477,26.4091,26.4256,128900.0
2013-08-29 14:05:00,47.82,47.82,47.76,47.76,154500.0,26.4256,26.4256,26.3925,26.3925,154500.0
2013-08-29 14:10:00,47.77,47.79,47.73,47.75,153300.0,26.398,26.4091,26.3759,26.387,153300.0
2013-08-29 14:15:00,47.74,47.75,47.64,47.65,197400.0,26.3814,26.387,26.3262,26.3317,197400.0
2013-08-29 14:20:00,47.64,47.79,47.64,47.79,221000.0,26.3262,26.4091,26.3262,26.4091,221000.0
2013-08-29 14:25:00,47.79,47.81,47.7,47.7,199900.0,26.4091,26.4201,26.3593,26.3593,199900.0
2013-08-29 14:30:00,47.7,47.72,47.68,47.68,153000.0,26.3593,26.3704,26.3483,26.3483,153000.0
2013-08-29 14:35:00,47.68,47.72,47.65,47.67,104800.0,26.3483,26.3704,26.3317,26.3428,104800.0
2013-08-29 14:40:00,47.66,47.67,47.63,47.64,95000.0,26.3372,26.3428,26.3206,26.3262,95000.0
2013-08-29 14:45:00,47.63,47.64,47.61,47.64,187400.0,26.3206,26.3262,26.3096,26.3262,187400.0
2013-08-29 14:50:00,47.63,47.7,47.57,47.67,615500.0,26.3206,26.3593,26.2875,26.3428,615500.0
2013-08-29 14:55:00,47.66,47.78,47.66,47.77,191100.0,26.3372,26.4035,26.3372,26.398,191100.0
2013-08-29 15:00:00,47.77,47.84,47.77,47.81,213700.0,26.398,26.4367,26.398,26.4201,213700.0
2013-08-29 15:05:00,47.82,47.89,47.8,47.84,195100.0,26.4256,26.4643,26.4146,26.4367,195100.0
2013-08-29 15:10:00,47.84,47.87,47.81,47.82,156200.0,26.4367,26.4533,26.4201,26.4256,156200.0
2013-08-29 15:15:00,47.82,47.97,47.82,47.97,292400.0,26.4256,26.5085,26.4256,26.5085,292400.0
2013-08-29 15:20:00,47.96,48.06,47.95,47.97,413800.0,26.503,26.5583,26.4975,26.5085,413800.0
2013-08-29 15:25:00,47.97,47.99,47.87,47.93,281700.0,26.5085,26.5196,26.4533,26.4864,281700.0
2013-08-29 15:30:00,47.92,47.92,47.78,47.8,280700.0,26.4809,26.4809,26.4035,26.4146,280700.0
2013-08-29 15:35:00,47.8,47.87,47.8,47.83,264700.0,26.4146,26.4533,26.4146,26.4312,264700.0
2013-08-29 15:40:00,47.82,47.96,47.81,47.95,282000.0,26.4256,26.503,26.4201,26.4975,282000.0
2013-08-29 15:45:00,47.94,47.94,47.88,47.92,354100.0,26.492,26.492,26.4588,26.4809,354100.0
2013-08-29 15:50:00,47.92,47.96,47.8,47.81,424300.0,26.4809,26.503,26.4146,26.4201,424300.0
2013-08-29 15:55:00,47.81,47.88,47.8,47.82,611100.0,26.4201,26.4588,26.4146,26.4256,611100.0
2013-08-30 09:30:00,47.83,47.97,47.73,47.75,451500.0,26.4312,26.5085,26.3759,26.387,451500.0
2013-08-30 09:35:00,47.75,47.76,47.63,47.69,213900.0,26.387,26.3925,26.3206,26.3538,213900.0
2013-08-30 09:40:00,47.68,47.7,47.59,47.6,225800.0,26.3483,26.3593,26.2985,26.3041,225800.0
2013-08-30 09:45:00,47.59,47.7,47.48,47.5,416300.0,26.2985,26.3593,26.2378,26.2488,416300.0
2013-08-30 09:50:00,47.5,47.51,47.26,47.33,235200.0,26.2488,26.2543,26.1162,26.1549,235200.0
2013-08-30 09:55:00,47.31,47.46,47.31,47.42,216400.0,26.1438,26.2267,26.1438,26.2046,216400.0
2013-08-30 10:00:00,47.42,47.46,47.32,47.33,146000.0,26.2046,26.2267,26.1493,26.1549,146000.0
2013-08-30 10:05:00,47.33,47.46,47.33,47.41,110000.0,26.1549,26.2267,26.1549,26.1991,110000.0
2013-08-30 10:10:00,47.4,47.47,47.36,47.42,113500.0,26.1935,26.2322,26.1714,26.2046,113500.0
2013-08-30 10:15:00,47.42,47.45,47.35,47.44,136300.0,26.2046,26.2212,26.1659,26.2157,136300.0
2013-08-30 10:20:00,47.45,47.5,47.42,47.45,256800.0,26.2212,26.2488,26.2046,26.2212,256800.0
2013-08-30 10:25:00,47.45,47.48,47.4,47.47,104900.0,26.2212,26.2378,26.1935,26.2322,104900.0
2013-08-30 10:30:00,47.48,47.52,47.46,47.49,216400.0,26.2378,26.2599,26.2267,26.2433,216400.0
2013-08-30 10:35:00,47.5,47.55,47.48,47.54,168300.0,26.2488,26.2764,26.2378,26.2709,168300.0
2013-08-30 10:40:00,47.53,47.53,47.46,47.5,136800.0,26.2654,26.2654,26.2267,26.2488,136800.0
2013-08-30 10:45:00,47.5,47.53,47.45,47.5,187500.0,26.2488,26.2654,26.2212,26.2488,187500.0
2013-08-30 10:50:00,47.49,47.5,47.42,47.47,158300.0,26.2433,26.2488,26.2046,26.2322,158300.0
2013-08-30 10:55:00,47.47,47.52,47.43,47.49,165600.0,26.2322,26.2599,26.2101,26.2433,165600.0
2013-08-30 11:00:00,47.48,47.49,47.38,47.42,117600.0,26.2378,26.2433,26.1825,26.2046,117600.0
2013-08-30 11:05:00,47.42,47.45,47.39,47.4,155600.0,26.2046,26.2212,26.188,26.1935,155600.0
2013-08-30 11:10:00,47.4,47.4,47.35,47.36,73700.0,26.1935,26.1935,26.1659,26.1714,73700.0
2013-08-30 11:15:00,47.36,47.36,47.31,47.34,134200.0,26.1714,26.1714,26.1438,26.1604,134200.0
2013-08-30 11:20:00,47.35,47.42,47.34,47.41,85300.0,26.1659,26.2046,26.1604,26.1991,85300.0
2013-08-30 11:25:00,47.41,47.47,47.36,47.39,131300.0,26.1991,26.2322,26.1714,26.188,131300.0
2013-08-30 11:30:00,47.39,47.41,47.35,47.36,114700.0,26.188,26.1991,26.1659,26.1714,114700.0
2013-08-30 11:35:00,47.35,47.4,47.32,47.37,72700.0,26.1659,26.1935,26.1493,26.177,72700.0
2013-08-30 11:40:00,47.37,47.41,47.36,47.4,63900.0,26.177,26.1991,26.1714,26.1935,63900.0
2013-08-30 11:45:00,47.4,47.45,47.38,47.44,57900.0,26.1935,26.2212,26.1825,26.2157,57900.0
2013-08-30 11:50:00,47.44,47.44,47.41,47.43,44600.0,26.2157,26.2157,26.1991,26.2101,44600.0
2013-08-30 11:55:00,47.43,47.43,47.37,47.4,72600.0,26.2101,26.2101,26.177,26.1935,72600.0
2013-08-30 12:00:00,47.4,47.45,47.39,47.39,59100.0,26.1935,26.2212,26.188,26.188,59100.0
2013-08-30 12:05:00,47.39,47.45,47.38,47.44,208500.0,26.188,26.2212,26.1825,26.2157,208500.0
2013-08-30 12:10:00,47.44,47.46,47.42,47.44,66400.0,26.2157,26.2267,26.2046,26.2157,66400.0
2013-08-30 12:15:00,47.44,47.47,47.42,47.45,91700.0,26.2157,26.2322,26.2046,26.2212,91700.0
2013-08-30 12:20:00,47.45,47.45,47.39,47.42,106100.0,26.2212,26.2212,26.188,26.2046,106100.0
2013-08-30 12:25:00,47.42,47.44,47.39,47.4,95300.0,26.2046,26.2157,26.188,26.1935,95300.0
2013-08-30 12:30:00,47.4,47.41,47.35,47.36,76200.0,26.1935,26.1991,26.1659,26.1714,76200.0
2013-08-30 12:35:00,47.36,47.36,47.29,47.3,138400.0,26.1714,26.1714,26.1328,26.1383,138400.0
2013-08-30 12:40:00,47.3,47.31,47.23,47.25,138200.0,26.1383,26.1438,26.0996,26.1107,138200.0
2013-08-30 12:45:00,47.25,47.25,47.22,47.24,60600.0,26.1107,26.1107,26.0941,26.1051,60600.0
2013-08-30 12:50:00,47.23,47.26,47.16,47.18,91700.0,26.0996,26.1162,26.0609,26.072,91700.0
2013-08-30 12:55:00,47.17,47.22,47.17,47.19,84400.0,26.0664,26.0941,26.0664,26.0775,84400.0
2013-08-30 13:00:00,47.19,47.21,47.11,47.11,106700.0,26.0775,26.0886,26.0333,26.0333,106700.0
2013-08-30 13:05:00,47.12,47.17,47.11,47.14,74600.0,26.0388,26.0664,26.0333,26.0499,74600.0
2013-08-30 13:10:00,47.14,47.28,47.13,47.28,180500.0,26.0499,26.1272,26.0443,26.1272,180500.0
2013-08-30 13:15:00,47.29,47.36,47.27,47.31,158600.0,26.1328,26.1714,26.1217,26.1438,158600.0
2013-08-30 13:20:00,47.31,47.35,47.27,47.3,135300.0,26.1438,26.1659,26.1217,26.1383,135300.0
2013-08-30 13:25:00,47.32,47.39,47.32,47.36,55600.0,26.1493,26.188,26.1493,26.1714,55600.0
2013-08-30 13:30:00,47.35,47.36,47.28,47.28,32400.0,26.1659,26.1714,26.1272,26.1272,32400.0
2013-08-30 13:35:00,47.29,47.33,47.29,47.32,49900.0,26.1328,26.1549,26.1328,26.1493,49900.0
2013-08-30 13:40:00,47.31,47.36,47.31,47.33,30200.0,26.1438,26.1714,26.1438,26.1549,30200.0
2013-08-30 13:45:00,47.34,47.38,47.33,47.37,46100.0,26.1604,26.1825,26.1549,26.177,46100.0
2013-08-30 13:50:00,47.37,47.41,47.37,47.39,64600.0,26.177,26.1991,26.177,26.188,64600.0
2013-08-30 13:55:00,47.4,47.4,47.34,47.34,59600.0,26.1935,26.1935,26.1604,26.1604,59600.0
2013-08-30 14:00:00,47.35,47.35,47.29,47.3,54300.0,26.1659,26.1659,26.1328,26.1383,54300.0
2013-08-30 14:05:00,47.3,47.34,47.3,47.34,44100.0,26.1383,26.1604,26.1383,26.1604,44100.0
2013-08-30 14:10:00,47.35,47.39,47.34,47.38,49100.0,26.1659,26.188,26.1604,26.1825,49100.0
2013-08-30 14:15:00,47.37,47.43,47.37,47.43,60200.0,26.177,26.2101,26.177,26.2101,60200.0
2013-08-30 14:20:00,47.42,47.45,47.4,47.42,56400.0,26.2046,26.2212,26.1935,26.2046,56400.0
2013-08-30 14:25:00,47.43,47.48,47.43,47.47,82000.0,26.2101,26.2378,26.2101,26.2322,82000.0
2013-08-30 14:30:00,47.47,47.51,47.47,47.5,65100.0,26.2322,26.2543,26.2322,26.2488,65100.0
2013-08-30 14:35:00,47.5,47.52,47.48,47.49,62300.0,26.2488,26.2599,26.2378,26.2433,62300.0
2013-08-30 14:40:00,47.48,47.49,47.45,47.48,59300.0,26.2378,26.2433,26.2212,26.2378,59300.0
2013-08-30 14:45:00,47.48,47.53,47.46,47.51,70300.0,26.2378,26.2654,26.2267,26.2543,70300.0
2013-08-30 14:50:00,47.51,47.53,47.48,47.52,85300.0,26.2543,26.2654,26.2378,26.2599,85300.0
2013-08-30 14:55:00,47.52,47.58,47.5,47.54,116100.0,26.2599,26.293,26.2488,26.2709,116100.0
2013-08-30 15:00:00,47.54,47.54,47.47,47.47,62900.0,26.2709,26.2709,26.2322,26.2322,62900.0
2013-08-30 15:05:00,47.48,47.48,47.41,47.44,66200.0,26.2378,26.2378,26.1991,26.2157,66200.0
2013-08-30 15:10:00,47.44,47.46,47.42,47.46,54200.0,26.2157,26.2267,26.2046,26.2267,54200.0
2013-08-30 15:15:00,47.46,47.46,47.41,47.41,77200.0,26.2267,26.2267,26.1991,26.1991,77200.0
2013-08-30 15:20:00,47.41,47.5,47.41,47.5,120300.0,26.1991,26.2488,26.1991,26.2488,120300.0
2013-08-30 15:25:00,47.49,47.51,47.47,47.48,88500.0,26.2433,26.2543,26.2322,26.2378,88500.0
2013-08-30 15:30:00,47.47,47.47,47.4,47.4,110800.0,26.2322,26.2322,26.1935,26.1935,110800.0
2013-08-30 15:35:00,47.4,47.41,47.37,47.39,107700.0,26.1935,26.1991,26.177,26.188,107700.0
2013-08-30 15:40:00,47.4,47.41,47.31,47.31,155500.0,26.1935,26.1991,26.1438,26.1438,155500.0
2013-08-30 15:45:00,47.32,47.38,47.3,47.36,352900.0,26.1493,26.1825,26.1383,26.1714,352900.0
2013-08-30 15:50:00,47.36,47.36,47.25,47.25,290400.0,26.1714,26.1714,26.1107,26.1107,290400.0
2013-08-30 15:55:00,47.26,47.41,47.23,47.34,1023700.0,26.1162,26.1991,26.0996,26.1604,1023700.0
2013-09-03 09:30:00,45.52,45.91,45.36,45.38,2712700.0,25.1546,25.3702,25.0662,25.0773,2712700.0
2013-09-03 09:35:00,45.38,45.63,45.36,45.48,1765600.0,25.0773,25.2154,25.0662,25.1325,1765600.0
2013-09-03 09:40:00,45.48,45.53,45.42,45.48,1210900.0,25.1325,25.1602,25.0994,25.1325,1210900.0
2013-09-03 09:45:00,45.49,45.57,45.3,45.3,1204100.0,25.1381,25.1823,25.0331,25.0331,1204100.0
2013-09-03 09:50:00,45.3,45.31,45.08,45.2,1508300.0,25.0331,25.0386,24.9115,24.9778,1508300.0
2013-09-03 09:55:00,45.2,45.34,45.19,45.25,645500.0,24.9778,25.0552,24.9723,25.0054,645500.0
2013-09-03 10:00:00,45.25,45.28,45.12,45.16,710000.0,25.0054,25.022,24.9336,24.9557,710000.0
2013-09-03 10:05:00,45.16,45.34,45.16,45.28,574500.0,24.9557,25.0552,24.9557,25.022,574500.0
2013-09-03 10:10:00,45.28,45.46,45.27,45.37,558100.0,25.022,25.1215,25.0165,25.0718,558100.0
2013-09-03 10:15:00,45.37,45.5,45.34,45.48,531900.0,25.0718,25.1436,25.0552,25.1325,531900.0
2013-09-03 10:20:00,45.47,45.52,45.46,45.5,511000.0,25.127,25.1546,25.1215,25.1436,511000.0
2013-09-03 10:25:00,45.5,45.66,45.49,45.57,721100.0,25.1436,25.232,25.1381,25.1823,721100.0
2013-09-03 10:30:00,45.58,45.75,45.55,45.69,738200.0,25.1878,25.2817,25.1712,25.2486,738200.0
2013-09-03 10:35:00,45.69,45.78,45.68,45.71,615200.0,25.2486,25.2983,25.2431,25.2596,615200.0
2013-09-03 10:40:00,45.71,45.73,45.58,45.68,523500.0,25.2596,25.2707,25.1878,25.2431,523500.0
2013-09-03 10:45:00,45.68,45.83,45.66,45.75,832100.0,25.2431,25.326,25.232,25.2817,832100.0
2013-09-03 10:50:00,45.75,45.78,45.55,45.71,641000.0,25.2817,25.2983,25.1712,25.2596,641000.0
2013-09-03 10:55:00,45.71,45.8,45.64,45.65,400700.0,25.2596,25.3094,25.221,25.2265,400700.0
2013-09-03 11:00:00,45.65,45.66,45.57,45.6,370300.0,25.2265,25.232,25.1823,25.1989,370300.0
2013-09-03 11:05:00,45.6,45.73,45.59,45.69,422900.0,25.1989,25.2707,25.1933,25.2486,422900.0
2013-09-03 11:10:00,45.7,45.74,45.65,45.7,521800.0,25.2541,25.2762,25.2265,25.2541,521800.0
2013-09-03 11:15:00,45.7,45.82,45.69,45.76,623100.0,25.2541,25.3204,25.2486,25.2873,623100.0
2013-09-03 11:20:00,45.76,45.76,45.65,45.71,337900.0,25.2873,25.2873,25.2265,25.2596,337900.0
2013-09-03 11:25:00,45.71,45.72,45.65,45.68,297300.0,25.2596,25.2652,25.2265,25.2431,297300.0
2013-09-03 11:30:00,45.68,45.98,45.68,45.88,548900.0,25.2431,25.4088,25.2431,25.3536,548900.0
2013-09-03 11:35:00,45.89,45.93,45.78,45.9,403000.0,25.3591,25.3812,25.2983,25.3646,403000.0
2013-09-03 11:40:00,45.9,46.17,45.89,46.16,751900.0,25.3646,25.5138,25.3591,25.5083,751900.0
2013-09-03 11:45:00,46.16,46.19,46.09,46.18,366600.0,25.5083,25.5249,25.4696,25.5194,366600.0
2013-09-03 11:50:00,46.18,46.3,46.17,46.25,502200.0,25.5194,25.5857,25.5138,25.558,502200.0
2013-09-03 11:55:00,46.25,46.25,46.11,46.16,310100.0,25.558,25.558,25.4807,25.5083,310100.0
2013-09-03 12:00:00,46.14,46.15,46.06,46.09,224600.0,25.4973,25.5028,25.4531,25.4696,224600.0
2013-09-03 12:05:00,46.08,46.37,46.04,46.36,658000.0,25.4641,25.6244,25.442,25.6188,658000.0
2013-09-03 12:10:00,46.36,46.36,46.2,46.23,356700.0,25.6188,25.6188,25.5304,25.547,356700.0
2013-09-03 12:15:00,46.23,46.26,46.09,46.17,728900.0,25.547,25.5636,25.4696,25.5138,728900.0
2013-09-03 12:20:00,46.16,46.28,46.14,46.17,591200.0,25.5083,25.5746,25.4973,25.5138,591200.0
2013-09-03 12:25:00,46.17,46.34,46.16,46.32,422600.0,25.5138,25.6078,25.5083,25.5967,422600.0
2013-09-03 12:30:00,46.31,46.41,46.31,46.38,252100.0,25.5912,25.6465,25.5912,25.6299,252100.0
2013-09-03 12:35:00,46.38,46.39,46.22,46.22,330900.0,25.6299,25.6354,25.5415,25.5415,330900.0
2013-09-03 12:40:00,46.22,46.36,46.19,46.33,381000.0,25.5415,25.6188,25.5249,25.6023,381000.0
2013-09-03 12:45:00,46.33,46.37,46.19,46.26,262800.0,25.6023,25.6244,25.5249,25.5636,262800.0
2013-09-03 12:50:00,46.25,46.26,46.1,46.14,326600.0,25.558,25.5636,25.4752,25.4973,326600.0
2013-09-03 12:55:00,46.14,46.24,45.98,46.0,460000.0,25.4973,25.5525,25.4088,25.4199,460000.0
2013-09-03 13:00:00,46.01,46.06,45.88,45.94,801300.0,25.4254,25.4531,25.3536,25.3867,801300.0
2013-09-03 13:05:00,45.95,45.99,45.92,45.96,227800.0,25.3923,25.4144,25.3757,25.3978,227800.0
2013-09-03 13:10:00,45.96,46.12,45.92,46.0,814100.0,25.3978,25.4862,25.3757,25.4199,814100.0
2013-09-03 13:15:00,45.99,46.06,45.99,46.0,260100.0,25.4144,25.4531,25.4144,25.4199,260100.0
2013-09-03 13:20:00,46.01,46.09,46.01,46.09,126000.0,25.4254,25.4696,25.4254,25.4696,126000.0
2013-09-03 13:25:00,46.08,46.17,46.08,46.09,335300.0,25.4641,25.5138,25.4641,25.4696,335300.0
2013-09-03 13:30:00,46.09,46.12,46.04,46.1,177900.0,25.4696,25.4862,25.442,25.4752,177900.0
2013-09-03 13:35:00,46.09,46.11,46.05,46.06,172200.0,25.4696,25.4807,25.4475,25.4531,172200.0
2013-09-03 13:40:00,46.05,46.23,46.0,46.01,250000.0,25.4475,25.547,25.4199,25.4254,250000.0
2013-09-03 13:45:00,46.01,46.09,46.0,46.05,247000.0,25.4254,25.4696,25.4199,25.4475,247000.0
2013-09-03 13:50:00,46.05,46.13,46.04,46.13,145500.0,25.4475,25.4917,25.442,25.4917,145500.0
2013-09-03 13:55:00,46.13,46.27,46.12,46.27,392800.0,25.4917,25.5691,25.4862,25.5691,392800.0
2013-09-03 14:00:00,46.26,46.29,46.22,46.22,237300.0,25.5636,25.5802,25.5415,25.5415,237300.0
2013-09-03 14:05:00,46.22,46.35,46.19,46.35,317000.0,25.5415,25.6133,25.5249,25.6133,317000.0
2013-09-03 14:10:00,46.34,46.45,46.34,46.35,260300.0,25.6078,25.6686,25.6078,25.6133,260300.0
2013-09-03 14:15:00,46.35,46.38,46.29,46.34,156900.0,25.6133,25.6299,25.5802,25.6078,156900.0
2013-09-03 14:20:00,46.34,46.34,46.28,46.3,158000.0,25.6078,25.6078,25.5746,25.5857,158000.0
2013-09-03 14:25:00,46.3,46.32,46.23,46.28,169700.0,25.5857,25.5967,25.547,25.5746,169700.0
2013-09-03 14:30:00,46.28,46.32,46.25,46.25,101500.0,25.5746,25.5967,25.558,25.558,101500.0
2013-09-03 14:35:00,46.25,46.28,46.17,46.19,215700.0,25.558,25.5746,25.5138,25.5249,215700.0
2013-09-03 14:40:00,46.18,46.19,46.13,46.14,140600.0,25.5194,25.5249,25.4917,25.4973,140600.0
2013-09-03 14:45:00,46.14,46.14,46.06,46.08,194300.0,25.4973,25.4973,25.4531,25.4641,194300.0
2013-09-03 14:50:00,46.07,46.1,46.05,46.09,204400.0,25.4586,25.4752,25.4475,25.4696,204400.0
2013-09-03 14:55:00,46.09,46.12,46.08,46.1,144900.0,25.4696,25.4862,25.4641,25.4752,144900.0
2013-09-03 15:00:00,46.1,46.13,46.1,46.1,257900.0,25.4752,25.4917,25.4752,25.4752,257900.0
2013-09-03 15:05:00,46.1,46.11,46.04,46.05,371600.0,25.4752,25.4807,25.442,25.4475,371600.0
2013-09-03 15:10:00,46.06,46.09,46.04,46.05,184900.0,25.4531,25.4696,25.442,25.4475,184900.0
2013-09-03 15:15:00,46.05,46.08,46.0,46.0,385300.0,25.4475,25.4641,25.4199,25.4199,385300.0
2013-09-03 15:20:00,46.01,46.04,45.98,45.98,273700.0,25.4254,25.442,25.4088,25.4088,273700.0
2013-09-03 15:25:00,45.98,46.0,45.87,45.93,538900.0,25.4088,25.4199,25.3481,25.3812,538900.0
2013-09-03 15:30:00,45.93,45.98,45.92,45.93,385600.0,25.3812,25.4088,25.3757,25.3812,385600.0
2013-09-03 15:35:00,45.93,45.95,45.86,45.91,546100.0,25.3812,25.3923,25.3425,25.3702,546100.0
2013-09-03 15:40:00,45.91,46.01,45.88,45.96,700000.0,25.3702,25.4254,25.3536,25.3978,700000.0
2013-09-03 15:45:00,45.95,45.97,45.9,45.95,1642400.0,25.3923,25.4033,25.3646,25.3923,1642400.0
2013-09-03 15:50:00,45.96,46.04,45.94,46.04,724400.0,25.3978,25.442,25.3867,25.442,724400.0
2013-09-03 15:55:00,46.04,46.05,45.97,46.02,1127300.0,25.442,25.4475,25.4033,25.4309,1127300.0
2013-09-04 09:30:00,45.71,46.0,45.7,45.91,1423100.0,25.2596,25.4199,25.2541,25.3702,1423100.0
2013-09-04 09:35:00,45.92,45.97,45.8,45.94,514400.0,25.3757,25.4033,25.3094,25.3867,514400.0
2013-09-04 09:40:00,45.95,46.12,45.92,46.04,853700.0,25.3923,25.4862,25.3757,25.442,853700.0
2013-09-04 09:45:00,46.04,46.09,46.02,46.05,442300.0,25.442,25.4696,25.4309,25.4475,442300.0
2013-09-04 09:50:00,46.05,46.21,46.05,46.21,691700.0,25.4475,25.5359,25.4475,25.5359,691700.0
2013-09-04 09:55:00,46.21,46.37,46.2,46.3,456300.0,25.5359,25.6244,25.5304,25.5857,456300.0
2013-09-04 10:00:00,46.3,46.36,46.16,46.19,519900.0,25.5857,25.6188,25.5083,25.5249,519900.0
2013-09-04 10:05:00,46.19,46.21,46.13,46.15,240200.0,25.5249,25.5359,25.4917,25.5028,240200.0
2013-09-04 10:10:00,46.15,46.25,46.14,46.23,353400.0,25.5028,25.558,25.4973,25.547,353400.0
2013-09-04 10:15:00,46.24,46.3,46.22,46.23,232100.0,25.5525,25.5857,25.5415,25.547,232100.0
2013-09-04 10:20:00,46.22,46.26,46.2,46.25,113900.0,25.5415,25.5636,25.5304,25.558,113900.0
2013-09-04 10:25:00,46.26,46.34,46.23,46.33,417600.0,25.5636,25.6078,25.547,25.6023,417600.0
2013-09-04 10:30:00,46.33,46.36,46.3,46.34,419100.0,25.6023,25.6188,25.5857,25.6078,419100.0
2013-09-04 10:35:00,46.34,46.35,46.28,46.3,332100.0,25.6078,25.6133,25.5746,25.5857,332100.0
2013-09-04 10:40:00,46.31,46.35,46.3,46.35,177100.0,25.5912,25.6133,25.5857,25.6133,177100.0
2013-09-04 10:45:00,46.35,46.35,46.32,46.34,147800.0,25.6133,25.6133,25.5967,25.6078,147800.0
2013-09-04 10:50:00,46.34,46.43,46.34,46.43,566700.0,25.6078,25.6575,25.6078,25.6575,566700.0
2013-09-04 10:55:00,46.43,46.56,46.42,46.5,381300.0,25.6575,25.7294,25.652,25.6962,381300.0
2013-09-04 11:00:00,46.49,46.62,46.49,46.61,198100.0,25.6907,25.7625,25.6907,25.757,198100.0
2013-09-04 11:05:00,46.6,46.64,46.58,46.6,182000.0,25.7515,25.7736,25.7404,25.7515,182000.0
2013-09-04 11:10:00,46.61,46.63,46.51,46.55,198000.0,25.757,25.768,25.7017,25.7238,198000.0
2013-09-04 11:15:00,46.54,46.56,46.53,46.55,285500.0,25.7183,25.7294,25.7128,25.7238,285500.0
2013-09-04 11:20:00,46.54,46.56,46.48,46.55,190600.0,25.7183,25.7294,25.6851,25.7238,190600.0
2013-09-04 11:25:00,46.55,46.56,46.54,46.55,220700.0,25.7238,25.7294,25.7183,25.7238,220700.0
2013-09-04 11:30:00,46.54,46.57,46.52,46.54,292100.0,25.7183,25.7349,25.7073,25.7183,292100.0
2013-09-04 11:35:00,46.55,46.56,46.52,46.52,211900.0,25.7238,25.7294,25.7073,25.7073,211900.0
2013-09-04 11:40:00,46.53,46.54,46.5,46.53,122400.0,25.7128,25.7183,25.6962,25.7128,122400.0
2013-09-04 11:45:00,46.53,46.54,46.51,46.51,113400.0,25.7128,25.7183,25.7017,25.7017,113400.0
2013-09-04 11:50:00,46.51,46.59,46.5,46.59,139000.0,25.7017,25.7459,25.6962,25.7459,139000.0
2013-09-04 11:55:00,46.59,46.69,46.57,46.69,260300.0,25.7459,25.8012,25.7349,25.8012,260300.0
2013-09-04 12:00:00,46.69,46.71,46.65,46.66,213000.0,25.8012,25.8122,25.7791,25.7846,213000.0
2013-09-04 12:05:00,46.65,46.71,46.61,46.61,163300.0,25.7791,25.8122,25.757,25.757,163300.0
2013-09-04 12:10:00,46.62,46.65,46.62,46.64,67800.0,25.7625,25.7791,25.7625,25.7736,67800.0
2013-09-04 12:15:00,46.63,46.65,46.61,46.65,73700.0,25.768,25.7791,25.757,25.7791,73700.0
2013-09-04 12:20:00,46.65,46.69,46.64,46.69,75500.0,25.7791,25.8012,25.7736,25.8012,75500.0
2013-09-04 12:25:00,46.69,46.75,46.68,46.75,226700.0,25.8012,25.8344,25.7957,25.8344,226700.0
2013-09-04 12:30:00,46.75,46.91,46.74,46.9,457100.0,25.8344,25.9228,25.8288,25.9172,457100.0
2013-09-04 12:35:00,46.9,46.92,46.85,46.88,236500.0,25.9172,25.9283,25.8896,25.9062,236500.0
2013-09-04 12:40:00,46.87,46.97,46.84,46.96,281200.0,25.9007,25.9559,25.8841,25.9504,281200.0
2013-09-04 12:45:00,46.96,46.98,46.91,46.94,106300.0,25.9504,25.9615,25.9228,25.9393,106300.0
2013-09-04 12:50:00,46.94,46.94,46.87,46.9,89700.0,25.9393,25.9393,25.9007,25.9172,89700.0
2013-09-04 12:55:00,46.9,46.94,46.88,46.94,142000.0,25.9172,25.9393,25.9062,25.9393,142000.0
2013-09-04 13:00:00,46.94,46.94,46.86,46.86,175800.0,25.9393,25.9393,25.8951,25.8951,175800.0
2013-09-04 13:05:00,46.86,46.9,46.86,46.88,161000.0,25.8951,25.9172,25.8951,25.9062,161000.0
2013-09-04 13:10:00,46.89,46.93,46.83,46.92,156100.0,25.9117,25.9338,25.8786,25.9283,156100.0
2013-09-04 13:15:00,46.91,46.94,46.88,46.89,158600.0,25.9228,25.9393,25.9062,25.9117,158600.0
2013-09-04 13:20:00,46.88,46.88,46.84,46.84,86500.0,25.9062,25.9062,25.8841,25.8841,86500.0
2013-09-04 13:25:00,46.84,46.86,46.79,46.84,213200.0,25.8841,25.8951,25.8565,25.8841,213200.0
2013-09-04 13:30:00,46.84,46.84,46.79,46.79,182600.0,25.8841,25.8841,25.8565,25.8565,182600.0
2013-09-04 13:35:00,46.79,46.87,46.79,46.87,488400.0,25.8565,25.9007,25.8565,25.9007,488400.0
2013-09-04 13:40:00,46.87,46.97,46.86,46.96,198400.0,25.9007,25.9559,25.8951,25.9504,198400.0
2013-09-04 13:45:00,46.97,46.98,46.87,46.87,293300.0,25.9559,25.9615,25.9007,25.9007,293300.0
2013-09-04 13:50:00,46.87,46.89,46.84,46.86,308500.0,25.9007,25.9117,25.8841,25.8951,308500.0
2013-09-04 13:55:00,46.86,46.87,46.83,46.86,1070300.0,25.8951,25.9007,25.8786,25.8951,1070300.0
2013-09-04 14:00:00,46.86,46.87,46.82,46.86,162600.0,25.8951,25.9007,25.873,25.8951,162600.0
2013-09-04 14:05:00,46.86,46.87,46.84,46.86,169300.0,25.8951,25.9007,25.8841,25.8951,169300.0
2013-09-04 14:10:00,46.85,46.87,46.81,46.86,237600.0,25.8896,25.9007,25.8675,25.8951,237600.0
2013-09-04 14:15:00,46.86,46.9,46.85,46.88,134000.0,25.8951,25.9172,25.8896,25.9062,134000.0
2013-09-04 14:20:00,46.87,46.88,46.86,46.87,76300.0,25.9007,25.9062,25.8951,25.9007,76300.0
2013-09-04 14:25:00,46.87,46.92,46.86,46.89,75700.0,25.9007,25.9283,25.8951,25.9117,75700.0
2013-09-04 14:30:00,46.89,46.9,46.84,46.85,193300.0,25.9117,25.9172,25.8841,25.8896,193300.0
2013-09-04 14:35:00,46.84,46.84,46.78,46.79,157700.0,25.8841,25.8841,25.8509,25.8565,157700.0
2013-09-04 14:40:00,46.79,46.85,46.78,46.78,173800.0,25.8565,25.8896,25.8509,25.8509,173800.0
2013-09-04 14:45:00,46.79,46.79,46.77,46.78,78100.0,25.8565,25.8565,25.8454,25.8509,78100.0
2013-09-04 14:50:00,46.79,46.85,46.78,46.82,149600.0,25.8565,25.8896,25.8509,25.873,149600.0
2013-09-04 14:55:00,46.81,46.85,46.81,46.84,108300.0,25.8675,25.8896,25.8675,25.8841,108300.0
2013-09-04 15:00:00,46.83,46.89,46.82,46.89,101800.0,25.8786,25.9117,25.873,25.9117,101800.0
2013-09-04 15:05:00,46.89,46.9,46.85,46.89,138700.0,25.9117,25.9172,25.8896,25.9117,138700.0
2013-09-04 15:10:00,46.9,46.95,46.89,46.94,184400.0,25.9172,25.9449,25.9117,25.9393,184400.0
2013-09-04 15:15:00,46.93,46.95,46.91,46.91,332700.0,25.9338,25.9449,25.9228,25.9228,332700.0
2013-09-04 15:20:00,46.91,46.96,46.89,46.93,419400.0,25.9228,25.9504,25.9117,25.9338,419400.0
2013-09-04 15:25:00,46.93,47.0,46.92,46.99,314200.0,25.9338,25.9725,25.9283,25.967,314200.0
2013-09-04 15:30:00,46.99,47.02,46.94,47.01,1026800.0,25.967,25.9836,25.9393,25.978,1026800.0
2013-09-04 15:35:00,47.01,47.07,46.99,47.07,311300.0,25.978,26.0112,25.967,26.0112,311300.0
2013-09-04 15:40:00,47.07,47.07,46.97,46.98,635200.0,26.0112,26.0112,25.9559,25.9615,635200.0
2013-09-04 15:45:00,46.98,47.01,46.9,46.9,485600.0,25.9615,25.978,25.9172,25.9172,485600.0
2013-09-04 15:50:00,46.9,46.92,46.84,46.85,596000.0,25.9172,25.9283,25.8841,25.8896,596000.0
2013-09-04 15:55:00,46.85,46.85,46.73,46.79,1089600.0,25.8896,25.8896,25.8233,25.8565,1089600.0
2013-09-05 09:30:00,47.07,47.15,46.96,47.07,782700.0,26.0112,26.0554,25.9504,26.0112,782700.0
2013-09-05 09:35:00,47.07,47.21,47.07,47.16,517500.0,26.0112,26.0886,26.0112,26.0609,517500.0
2013-09-05 09:40:00,47.15,47.31,47.09,47.3,379500.0,26.0554,26.1438,26.0222,26.1383,379500.0
2013-09-05 09:45:00,47.3,47.48,47.28,47.44,343200.0,26.1383,26.2378,26.1272,26.2157,343200.0
2013-09-05 09:50:00,47.44,47.58,47.4,47.43,362000.0,26.2157,26.293,26.1935,26.2101,362000.0
2013-09-05 09:55:00,47.43,47.44,47.31,47.36,238100.0,26.2101,26.2157,26.1438,26.1714,238100.0
2013-09-05 10:00:00,47.35,47.38,47.3,47.34,331300.0,26.1659,26.1825,26.1383,26.1604,331300.0
2013-09-05 10:05:00,47.33,47.34,47.27,47.27,160200.0,26.1549,26.1604,26.1217,26.1217,160200.0
2013-09-05 10:10:00,47.28,47.28,46.93,46.95,348000.0,26.1272,26.1272,25.9338,25.9449,348000.0
2013-09-05 10:15:00,46.94,46.95,46.78,46.81,437200.0,25.9393,25.9449,25.8509,25.8675,437200.0
2013-09-05 10:20:00,46.82,46.84,46.72,46.84,226300.0,25.873,25.8841,25.8178,25.8841,226300.0
2013-09-05 10:25:00,46.84,46.86,46.74,46.78,245300.0,25.8841,25.8951,25.8288,25.8509,245300.0
2013-09-05 10:30:00,46.77,46.78,46.66,46.66,224000.0,25.8454,25.8509,25.7846,25.7846,224000.0
2013-09-05 10:35:00,46.66,46.67,46.47,46.58,371900.0,25.7846,25.7901,25.6796,25.7404,371900.0
2013-09-05 10:40:00,46.59,46.72,46.57,46.63,188100.0,25.7459,25.8178,25.7349,25.768,188100.0
2013-09-05 10:45:00,46.64,46.66,46.57,46.57,142100.0,25.7736,25.7846,25.7349,25.7349,142100.0
2013-09-05 10:50:00,46.58,46.64,46.52,46.55,138300.0,25.7404,25.7736,25.7073,25.7238,138300.0
2013-09-05 10:55:00,46.55,46.61,46.55,46.56,226400.0,25.7238,25.757,25.7238,25.7294,226400.0
2013-09-05 11:00:00,46.55,46.56,46.48,46.52,174000.0,25.7238,25.7294,25.6851,25.7073,174000.0
2013-09-05 11:05:00,46.53,46.58,46.47,46.57,253300.0,25.7128,25.7404,25.6796,25.7349,253300.0
2013-09-05 11:10:00,46.58,46.67,46.57,46.65,143700.0,25.7404,25.7901,25.7349,25.7791,143700.0
2013-09-05 11:15:00,46.66,46.7,46.61,46.64,89400.0,25.7846,25.8067,25.757,25.7736,89400.0
2013-09-05 11:20:00,46.64,46.65,46.58,46.62,67300.0,25.7736,25.7791,25.7404,25.7625,67300.0
2013-09-05 11:25:00,46.61,46.63,46.55,46.58,123500.0,25.757,25.768,25.7238,25.7404,123500.0
2013-09-05 11:30:00,46.59,46.65,46.56,46.63,146100.0,25.7459,25.7791,25.7294,25.768,146100.0
2013-09-05 11:35:00,46.64,46.65,46.53,46.54,149900.0,25.7736,25.7791,25.7128,25.7183,149900.0
2013-09-05 11:40:00,46.54,46.58,46.49,46.49,144200.0,25.7183,25.7404,25.6907,25.6907,144200.0
2013-09-05 11:45:00,46.49,46.5,46.47,46.5,90200.0,25.6907,25.6962,25.6796,25.6962,90200.0
2013-09-05 11:50:00,46.5,46.51,46.42,46.43,152200.0,25.6962,25.7017,25.652,25.6575,152200.0
2013-09-05 11:55:00,46.42,46.42,46.36,46.41,154000.0,25.652,25.652,25.6188,25.6465,154000.0
2013-09-05 12:00:00,46.41,46.46,46.39,46.46,162100.0,25.6465,25.6741,25.6354,25.6741,162100.0
2013-09-05 12:05:00,46.46,46.5,46.46,46.5,99400.0,25.6741,25.6962,25.6741,25.6962,99400.0
2013-09-05 12:10:00,46.5,46.5,46.45,46.45,74600.0,25.6962,25.6962,25.6686,25.6686,74600.0
2013-09-05 12:15:00,46.45,46.5,46.45,46.5,58600.0,25.6686,25.6962,25.6686,25.6962,58600.0
2013-09-05 12:20:00,46.5,46.5,46.45,46.47,136100.0,25.6962,25.6962,25.6686,25.6796,136100.0
2013-09-05 12:25:00,46.46,46.5,46.45,46.5,75700.0,25.6741,25.6962,25.6686,25.6962,75700.0
2013-09-05 12:30:00,46.49,46.5,46.41,46.46,141300.0,25.6907,25.6962,25.6465,25.6741,141300.0
2013-09-05 12:35:00,46.46,46.48,46.39,46.39,107400.0,25.6741,25.6851,25.6354,25.6354,107400.0
2013-09-05 12:40:00,46.4,46.42,46.38,46.38,127300.0,25.6409,25.652,25.6299,25.6299,127300.0
2013-09-05 12:45:00,46.39,46.39,46.34,46.38,194200.0,25.6354,25.6354,25.6078,25.6299,194200.0
2013-09-05 12:50:00,46.38,46.39,46.35,46.36,209600.0,25.6299,25.6354,25.6133,25.6188,209600.0
2013-09-05 12:55:00,46.37,46.37,46.33,46.34,181700.0,25.6244,25.6244,25.6023,25.6078,181700.0
2013-09-05 13:00:00,46.35,46.43,46.34,46.43,247800.0,25.6133,25.6575,25.6078,25.6575,247800.0
2013-09-05 13:05:00,46.42,46.43,46.34,46.4,235900.0,25.652,25.6575,25.6078,25.6409,235900.0
2013-09-05 13:10:00,46.4,46.42,46.39,46.42,261500.0,25.6409,25.652,25.6354,25.652,261500.0
2013-09-05 13:15:00,46.42,46.43,46.39,46.4,138100.0,25.652,25.6575,25.6354,25.6409,138100.0
2013-09-05 13:20:00,46.4,46.41,46.39,46.41,68300.0,25.6409,25.6465,25.6354,25.6465,68300.0
2013-09-05 13:25:00,46.41,46.41,46.36,46.37,116000.0,25.6465,25.6465,25.6188,25.6244,116000.0
2013-09-05 13:30:00,46.37,46.44,46.36,46.44,343600.0,25.6244,25.663,25.6188,25.663,343600.0
2013-09-05 13:35:00,46.44,46.46,46.43,46.44,544500.0,25.663,25.6741,25.6575,25.663,544500.0
2013-09-05 13:40:00,46.44,46.47,46.42,46.45,283300.0,25.663,25.6796,25.652,25.6686,283300.0
2013-09-05 13:45:00,46.45,46.48,46.44,46.45,417500.0,25.6686,25.6851,25.663,25.6686,417500.0
2013-09-05 13:50:00,46.46,46.57,46.46,46.57,172300.0,25.6741,25.7349,25.6741,25.7349,172300.0
2013-09-05 13:55:00,46.57,46.62,46.5,46.6,746700.0,25.7349,25.7625,25.6962,25.7515,746700.0
2013-09-05 14:00:00,46.6,46.65,46.59,46.63,104000.0,25.7515,25.7791,25.7459,25.768,104000.0
2013-09-05 14:05:00,46.64,46.64,46.55,46.59,78100.0,25.7736,25.7736,25.7238,25.7459,78100.0
2013-09-05 14:10:00,46.59,46.68,46.58,46.67,122700.0,25.7459,25.7957,25.7404,25.7901,122700.0
2013-09-05 14:15:00,46.67,46.67,46.56,46.57,146800.0,25.7901,25.7901,25.7294,25.7349,146800.0
2013-09-05 14:20:00,46.57,46.58,46.5,46.52,122600.0,25.7349,25.7404,25.6962,25.7073,122600.0
2013-09-05 14:25:00,46.51,46.54,46.49,46.5,110300.0,25.7017,25.7183,25.6907,25.6962,110300.0
2013-09-05 14:30:00,46.5,46.58,46.5,46.58,182300.0,25.6962,25.7404,25.6962,25.7404,182300.0
2013-09-05 14:35:00,46.58,46.59,46.54,46.55,78500.0,25.7404,25.7459,25.7183,25.7238,78500.0
2013-09-05 14:40:00,46.55,46.61,46.55,46.55,96800.0,25.7238,25.757,25.7238,25.7238,96800.0
2013-09-05 14:45:00,46.55,46.57,46.55,46.55,59200.0,25.7238,25.7349,25.7238,25.7238,59200.0
2013-09-05 14:50:00,46.55,46.57,46.55,46.57,72200.0,25.7238,25.7349,25.7238,25.7349,72200.0
2013-09-05 14:55:00,46.57,46.57,46.55,46.56,105100.0,25.7349,25.7349,25.7238,25.7294,105100.0
2013-09-05 15:00:00,46.55,46.57,46.51,46.57,117400.0,25.7238,25.7349,25.7017,25.7349,117400.0
2013-09-05 15:05:00,46.56,46.6,46.55,46.55,134000.0,25.7294,25.7515,25.7238,25.7238,134000.0
2013-09-05 15:10:00,46.56,46.57,46.55,46.55,125800.0,25.7294,25.7349,25.7238,25.7238,125800.0
2013-09-05 15:15:00,46.55,46.61,46.55,46.61,155400.0,25.7238,25.757,25.7238,25.757,155400.0
2013-09-05 15:20:00,46.61,46.61,46.56,46.58,170600.0,25.757,25.757,25.7294,25.7404,170600.0
2013-09-05 15:25:00,46.59,46.6,46.56,46.6,112600.0,25.7459,25.7515,25.7294,25.7515,112600.0
2013-09-05 15:30:00,46.59,46.59,46.56,46.58,146200.0,25.7459,25.7459,25.7294,25.7404,146200.0
2013-09-05 15:35:00,46.57,46.61,46.57,46.59,263600.0,25.7349,25.757,25.7349,25.7459,263600.0
2013-09-05 15:40:00,46.59,46.62,46.58,46.59,297900.0,25.7459,25.7625,25.7404,25.7459,297900.0
2013-09-05 15:45:00,46.59,46.63,46.58,46.62,324900.0,25.7459,25.768,25.7404,25.7625,324900.0
2013-09-05 15:50:00,46.62,46.68,46.62,46.62,352800.0,25.7625,25.7957,25.7625,25.7625,352800.0
2013-09-05 15:55:00,46.62,46.66,46.6,46.63,647300.0,25.7625,25.7846,25.7515,25.768,647300.0
2013-09-06 09:30:00,47.01,47.04,46.82,46.84,312900.0,25.978,25.9946,25.873,25.8841,312900.0
2013-09-06 09:35:00,46.83,46.85,46.56,46.58,332700.0,25.8786,25.8896,25.7294,25.7404,332700.0
2013-09-06 09:40:00,46.59,46.59,46.26,46.28,352500.0,25.7459,25.7459,25.5636,25.5746,352500.0
2013-09-06 09:45:00,46.29,46.35,46.04,46.14,667400.0,25.5802,25.6133,25.442,25.4973,667400.0
2013-09-06 09:50:00,46.13,46.25,46.1,46.25,353700.0,25.4917,25.558,25.4752,25.558,353700.0
2013-09-06 09:55:00,46.25,46.31,46.13,46.15,267700.0,25.558,25.5912,25.4917,25.5028,267700.0
2013-09-06 10:00:00,46.15,46.23,46.08,46.11,299100.0,25.5028,25.547,25.4641,25.4807,299100.0
2013-09-06 10:05:00,46.1,46.17,46.04,46.17,246600.0,25.4752,25.5138,25.442,25.5138,246600.0
2013-09-06 10:10:00,46.16,46.25,46.12,46.24,189300.0,25.5083,25.558,25.4862,25.5525,189300.0
2013-09-06 10:15:00,46.23,46.3,46.2,46.2,124900.0,25.547,25.5857,25.5304,25.5304,124900.0
2013-09-06 10:20:00,46.2,46.3,46.16,46.27,130600.0,25.5304,25.5857,25.5083,25.5691,130600.0
2013-09-06 10:25:00,46.27,46.35,46.26,46.31,158700.0,25.5691,25.6133,25.5636,25.5912,158700.0
2013-09-06 10:30:00,46.31,46.32,46.2,46.22,114200.0,25.5912,25.5967,25.5304,25.5415,114200.0
2013-09-06 10:35:00,46.22,46.39,46.2,46.39,305900.0,25.5415,25.6354,25.5304,25.6354,305900.0
2013-09-06 10:40:00,46.38,46.47,46.37,46.42,100200.0,25.6299,25.6796,25.6244,25.652,100200.0
2013-09-06 10:45:00,46.43,46.48,46.39,46.42,103300.0,25.6575,25.6851,25.6354,25.652,103300.0
2013-09-06 10:50:00,46.42,46.46,46.3,46.33,90200.0,25.652,25.6741,25.5857,25.6023,90200.0
2013-09-06 10:55:00,46.34,46.5,46.33,46.4,134800.0,25.6078,25.6962,25.6023,25.6409,134800.0
2013-09-06 11:00:00,46.41,46.5,46.41,46.49,95100.0,25.6465,25.6962,25.6465,25.6907,95100.0
2013-09-06 11:05:00,46.5,46.5,46.45,46.48,91400.0,25.6962,25.6962,25.6686,25.6851,91400.0
2013-09-06 11:10:00,46.49,46.49,46.42,46.48,85600.0,25.6907,25.6907,25.652,25.6851,85600.0
2013-09-06 11:15:00,46.49,46.5,46.35,46.35,196800.0,25.6907,25.6962,25.6133,25.6133,196800.0
2013-09-06 11:20:00,46.36,46.39,46.31,46.35,174300.0,25.6188,25.6354,25.5912,25.6133,174300.0
2013-09-06 11:25:00,46.34,46.38,46.34,46.35,92300.0,25.6078,25.6299,25.6078,25.6133,92300.0
2013-09-06 11:30:00,46.35,46.41,46.33,46.4,176300.0,25.6133,25.6465,25.6023,25.6409,176300.0
2013-09-06 11:35:00,46.39,46.42,46.36,46.4,192000.0,25.6354,25.652,25.6188,25.6409,192000.0
2013-09-06 11:40:00,46.4,46.4,46.35,46.36,104500.0,25.6409,25.6409,25.6133,25.6188,104500.0
2013-09-06 11:45:00,46.35,46.41,46.34,46.35,131100.0,25.6133,25.6465,25.6078,25.6133,131100.0
2013-09-06 11:50:00,46.35,46.38,46.24,46.25,167200.0,25.6133,25.6299,25.5525,25.558,167200.0
2013-09-06 11:55:00,46.24,46.38,46.24,46.38,116900.0,25.5525,25.6299,25.5525,25.6299,116900.0
2013-09-06 12:00:00,46.38,46.41,46.33,46.37,95200.0,25.6299,25.6465,25.6023,25.6244,95200.0
2013-09-06 12:05:00,46.38,46.47,46.37,46.47,76400.0,25.6299,25.6796,25.6244,25.6796,76400.0
2013-09-06 12:10:00,46.47,46.52,46.46,46.49,67000.0,25.6796,25.7073,25.6741,25.6907,67000.0
2013-09-06 12:15:00,46.49,46.51,46.46,46.49,56100.0,25.6907,25.7017,25.6741,25.6907,56100.0
2013-09-06 12:20:00,46.48,46.48,46.45,46.46,41700.0,25.6851,25.6851,25.6686,25.6741,41700.0
2013-09-06 12:25:00,46.46,46.5,46.43,46.49,93700.0,25.6741,25.6962,25.6575,25.6907,93700.0
2013-09-06 12:30:00,46.49,46.52,46.46,46.52,80300.0,25.6907,25.7073,25.6741,25.7073,80300.0
2013-09-06 12:35:00,46.51,46.52,46.43,46.44,98200.0,25.7017,25.7073,25.6575,25.663,98200.0
2013-09-06 12:40:00,46.44,46.44,46.33,46.39,108000.0,25.663,25.663,25.6023,25.6354,108000.0
2013-09-06 12:45:00,46.38,46.39,46.25,46.25,146800.0,25.6299,25.6354,25.558,25.558,146800.0
2013-09-06 12:50:00,46.25,46.31,46.25,46.3,107200.0,25.558,25.5912,25.558,25.5857,107200.0
2013-09-06 12:55:00,46.29,46.3,46.25,46.26,72300.0,25.5802,25.5857,25.558,25.5636,72300.0
2013-09-06 13:00:00,46.26,46.29,46.25,46.25,117400.0,25.5636,25.5802,25.558,25.558,117400.0
2013-09-06 13:05:00,46.26,46.29,46.25,46.27,57400.0,25.5636,25.5802,25.558,25.5691,57400.0
2013-09-06 13:10:00,46.26,46.27,46.25,46.25,51700.0,25.5636,25.5691,25.558,25.558,51700.0
2013-09-06 13:15:00,46.25,46.33,46.25,46.29,107300.0,25.558,25.6023,25.558,25.5802,107300.0
2013-09-06 13:20:00,46.29,46.43,46.29,46.4,247500.0,25.5802,25.6575,25.5802,25.6409,247500.0
2013-09-06 13:25:00,46.39,46.44,46.39,46.43,116700.0,25.6354,25.663,25.6354,25.6575,116700.0
2013-09-06 13:30:00,46.43,46.43,46.34,46.4,105700.0,25.6575,25.6575,25.6078,25.6409,105700.0
2013-09-06 13:35:00,46.4,46.41,46.35,46.36,65000.0,25.6409,25.6465,25.6133,25.6188,65000.0
2013-09-06 13:40:00,46.35,46.36,46.34,46.34,53000.0,25.6133,25.6188,25.6078,25.6078,53000.0
2013-09-06 13:45:00,46.35,46.4,46.32,46.39,78500.0,25.6133,25.6409,25.5967,25.6354,78500.0
2013-09-06 13:50:00,46.39,46.49,46.39,46.4,154100.0,25.6354,25.6907,25.6354,25.6409,154100.0
2013-09-06 13:55:00,46.39,46.44,46.39,46.43,66400.0,25.6354,25.663,25.6354,25.6575,66400.0
2013-09-06 14:00:00,46.43,46.55,46.42,46.45,205600.0,25.6575,25.7238,25.652,25.6686,205600.0
2013-09-06 14:05:00,46.45,46.48,46.43,46.43,93500.0,25.6686,25.6851,25.6575,25.6575,93500.0
2013-09-06 14:10:00,46.44,46.48,46.4,46.41,84800.0,25.663,25.6851,25.6409,25.6465,84800.0
2013-09-06 14:15:00,46.4,46.41,46.4,46.41,47100.0,25.6409,25.6465,25.6409,25.6465,47100.0
2013-09-06 14:20:00,46.4,46.41,46.4,46.41,72700.0,25.6409,25.6465,25.6409,25.6465,72700.0
2013-09-06 14:25:00,46.41,46.47,46.4,46.47,106700.0,25.6465,25.6796,25.6409,25.6796,106700.0
2013-09-06 14:30:00,46.47,46.55,46.46,46.51,130500.0,25.6796,25.7238,25.6741,25.7017,130500.0
2013-09-06 14:35:00,46.51,46.51,46.47,46.48,99200.0,25.7017,25.7017,25.6796,25.6851,99200.0
2013-09-06 14:40:00,46.48,46.5,46.46,46.5,53800.0,25.6851,25.6962,25.6741,25.6962,53800.0
2013-09-06 14:45:00,46.5,46.5,46.46,46.46,50200.0,25.6962,25.6962,25.6741,25.6741,50200.0
2013-09-06 14:50:00,46.46,46.53,46.46,46.51,85900.0,25.6741,25.7128,25.6741,25.7017,85900.0
2013-09-06 14:55:00,46.52,46.52,46.45,46.48,148600.0,25.7073,25.7073,25.6686,25.6851,148600.0
2013-09-06 15:00:00,46.48,46.52,46.45,46.51,153800.0,25.6851,25.7073,25.6686,25.7017,153800.0
2013-09-06 15:05:00,46.52,46.53,46.44,46.47,154000.0,25.7073,25.7128,25.663,25.6796,154000.0
2013-09-06 15:10:00,46.47,46.48,46.41,46.45,110600.0,25.6796,25.6851,25.6465,25.6686,110600.0
2013-09-06 15:15:00,46.46,46.47,46.42,46.42,97800.0,25.6741,25.6796,25.652,25.652,97800.0
2013-09-06 15:20:00,46.42,46.44,46.4,46.4,134900.0,25.652,25.663,25.6409,25.6409,134900.0
2013-09-06 15:25:00,46.4,46.45,46.4,46.44,236400.0,25.6409,25.6686,25.6409,25.663,236400.0
2013-09-06 15:30:00,46.44,46.46,46.4,46.43,179300.0,25.663,25.6741,25.6409,25.6575,179300.0
2013-09-06 15:35:00,46.43,46.45,46.4,46.45,139300.0,25.6575,25.6686,25.6409,25.6686,139300.0
2013-09-06 15:40:00,46.45,46.45,46.38,46.38,148000.0,25.6686,25.6686,25.6299,25.6299,148000.0
2013-09-06 15:45:00,46.39,46.39,46.32,46.33,426600.0,25.6354,25.6354,25.5967,25.6023,426600.0
2013-09-06 15:50:00,46.33,46.39,46.33,46.38,240800.0,25.6023,25.6354,25.6023,25.6299,240800.0
2013-09-06 15:55:00,46.39,46.39,46.31,46.33,638600.0,25.6354,25.6354,25.5912,25.6023,638600.0
2013-09-09 09:30:00,46.4,46.4,46.33,46.33,245800.0,25.6409,25.6409,25.6023,25.6023,245800.0
2013-09-09 09:35:00,46.33,46.34,46.15,46.17,124300.0,25.6023,25.6078,25.5028,25.5138,124300.0
2013-09-09 09:40:00,46.18,46.21,46.11,46.19,201200.0,25.5194,25.5359,25.4807,25.5249,201200.0
2013-09-09 09:45:00,46.19,46.22,46.13,46.13,136100.0,25.5249,25.5415,25.4917,25.4917,136100.0
2013-09-09 09:50:00,46.13,46.15,46.05,46.06,353000.0,25.4917,25.5028,25.4475,25.4531,353000.0
2013-09-09 09:55:00,46.07,46.14,46.04,46.05,200200.0,25.4586,25.4973,25.442,25.4475,200200.0
2013-09-09 10:00:00,46.06,46.1,46.05,46.07,140500.0,25.4531,25.4752,25.4475,25.4586,140500.0
2013-09-09 10:05:00,46.08,46.1,46.03,46.05,161100.0,25.4641,25.4752,25.4365,25.4475,161100.0
2013-09-09 10:10:00,46.05,46.06,45.98,45.98,254400.0,25.4475,25.4531,25.4088,25.4088,254400.0
2013-09-09 10:15:00,45.98,46.11,45.97,46.09,204100.0,25.4088,25.4807,25.4033,25.4696,204100.0
2013-09-09 10:20:00,46.1,46.12,46.0,46.0,230100.0,25.4752,25.4862,25.4199,25.4199,230100.0
2013-09-09 10:25:00,46.01,46.03,45.95,45.96,389100.0,25.4254,25.4365,25.3923,25.3978,389100.0
2013-09-09 10:30:00,45.97,46.02,45.97,45.99,217600.0,25.4033,25.4309,25.4033,25.4144,217600.0
2013-09-09 10:35:00,45.99,46.01,45.94,45.96,205200.0,25.4144,25.4254,25.3867,25.3978,205200.0
2013-09-09 10:40:00,45.96,46.0,45.89,45.9,257300.0,25.3978,25.4199,25.3591,25.3646,257300.0
2013-09-09 10:45:00,45.9,45.9,45.82,45.85,183700.0,25.3646,25.3646,25.3204,25.337,183700.0
2013-09-09 10:50:00,45.84,45.92,45.82,45.92,217400.0,25.3315,25.3757,25.3204,25.3757,217400.0
2013-09-09 10:55:00,45.91,45.93,45.87,45.89,118100.0,25.3702,25.3812,25.3481,25.3591,118100.0
2013-09-09 11:00:00,45.89,45.91,45.87,45.88,82300.0,25.3591,25.3702,25.3481,25.3536,82300.0
2013-09-09 11:05:00,45.87,45.93,45.87,45.9,120000.0,25.3481,25.3812,25.3481,25.3646,120000.0
2013-09-09 11:10:00,45.9,45.91,45.88,45.89,100400.0,25.3646,25.3702,25.3536,25.3591,100400.0
2013-09-09 11:15:00,45.89,45.91,45.86,45.91,116000.0,25.3591,25.3702,25.3425,25.3702,116000.0
2013-09-09 11:20:00,45.91,45.99,45.89,45.98,169300.0,25.3702,25.4144,25.3591,25.4088,169300.0
2013-09-09 11:25:00,45.98,46.04,45.97,45.99,139500.0,25.4088,25.442,25.4033,25.4144,139500.0
2013-09-09 11:30:00,45.99,46.0,45.97,45.97,73600.0,25.4144,25.4199,25.4033,25.4033,73600.0
2013-09-09 11:35:00,45.97,46.0,45.96,45.99,73200.0,25.4033,25.4199,25.3978,25.4144,73200.0
2013-09-09 11:40:00,45.99,46.0,45.96,46.0,80300.0,25.4144,25.4199,25.3978,25.4199,80300.0
2013-09-09 11:45:00,45.99,46.0,45.96,45.99,77000.0,25.4144,25.4199,25.3978,25.4144,77000.0
2013-09-09 11:50:00,45.99,45.99,45.93,45.93,184300.0,25.4144,25.4144,25.3812,25.3812,184300.0
2013-09-09 11:55:00,45.93,45.97,45.92,45.94,71000.0,25.3812,25.4033,25.3757,25.3867,71000.0
2013-09-09 12:00:00,45.95,45.98,45.95,45.96,51500.0,25.3923,25.4088,25.3923,25.3978,51500.0
2013-09-09 12:05:00,45.96,45.98,45.96,45.96,53500.0,25.3978,25.4088,25.3978,25.3978,53500.0
2013-09-09 12:10:00,45.97,46.0,45.95,45.98,143900.0,25.4033,25.4199,25.3923,25.4088,143900.0
2013-09-09 12:15:00,45.99,45.99,45.95,45.96,93100.0,25.4144,25.4144,25.3923,25.3978,93100.0
2013-09-09 12:20:00,45.95,45.96,45.94,45.96,64400.0,25.3923,25.3978,25.3867,25.3978,64400.0
2013-09-09 12:25:00,45.95,45.96,45.92,45.94,111900.0,25.3923,25.3978,25.3757,25.3867,111900.0
2013-09-09 12:30:00,45.94,45.96,45.9,45.91,103100.0,25.3867,25.3978,25.3646,25.3702,103100.0
2013-09-09 12:35:00,45.91,45.91,45.87,45.89,93900.0,25.3702,25.3702,25.3481,25.3591,93900.0
2013-09-09 12:40:00,45.89,45.93,45.85,45.89,208400.0,25.3591,25.3812,25.337,25.3591,208400.0
2013-09-09 12:45:00,45.9,45.94,45.89,45.92,73000.0,25.3646,25.3867,25.3591,25.3757,73000.0
2013-09-09 12:50:00,45.92,45.95,45.92,45.94,144500.0,25.3757,25.3923,25.3757,25.3867,144500.0
2013-09-09 12:55:00,45.95,45.96,45.92,45.93,78500.0,25.3923,25.3978,25.3757,25.3812,78500.0
2013-09-09 13:00:00,45.92,45.94,45.91,45.93,63500.0,25.3757,25.3867,25.3702,25.3812,63500.0
2013-09-09 13:05:00,45.92,45.93,45.91,45.92,59700.0,25.3757,25.3812,25.3702,25.3757,59700.0
2013-09-09 13:10:00,45.92,45.93,45.88,45.9,74200.0,25.3757,25.3812,25.3536,25.3646,74200.0
2013-09-09 13:15:00,45.9,45.93,45.89,45.91,47300.0,25.3646,25.3812,25.3591,25.3702,47300.0
2013-09-09 13:20:00,45.9,45.95,45.9,45.95,59200.0,25.3646,25.3923,25.3646,25.3923,59200.0
2013-09-09 13:25:00,45.94,45.95,45.93,45.95,83800.0,25.3867,25.3923,25.3812,25.3923,83800.0
2013-09-09 13:30:00,45.94,45.98,45.94,45.96,85300.0,25.3867,25.4088,25.3867,25.3978,85300.0
2013-09-09 13:35:00,45.96,45.96,45.94,45.95,49100.0,25.3978,25.3978,25.3867,25.3923,49100.0
2013-09-09 13:40:00,45.94,45.96,45.94,45.96,52500.0,25.3867,25.3978,25.3867,25.3978,52500.0
2013-09-09 13:45:00,45.95,46.0,45.94,46.0,181000.0,25.3923,25.4199,25.3867,25.4199,181000.0
2013-09-09 13:50:00,46.0,46.0,45.96,45.98,161900.0,25.4199,25.4199,25.3978,25.4088,161900.0
2013-09-09 13:55:00,45.97,46.0,45.96,45.98,115100.0,25.4033,25.4199,25.3978,25.4088,115100.0
2013-09-09 14:00:00,45.99,46.0,45.95,45.96,140300.0,25.4144,25.4199,25.3923,25.3978,140300.0
2013-09-09 14:05:00,45.96,45.96,45.92,45.94,333200.0,25.3978,25.3978,25.3757,25.3867,333200.0
2013-09-09 14:10:00,45.94,45.95,45.92,45.93,85400.0,25.3867,25.3923,25.3757,25.3812,85400.0
2013-09-09 14:15:00,45.93,46.01,45.93,46.0,178600.0,25.3812,25.4254,25.3812,25.4199,178600.0
2013-09-09 14:20:00,46.0,46.0,45.95,45.97,138200.0,25.4199,25.4199,25.3923,25.4033,138200.0
2013-09-09 14:25:00,45.97,45.97,45.94,45.95,111100.0,25.4033,25.4033,25.3867,25.3923,111100.0
2013-09-09 14:30:00,45.94,45.98,45.94,45.97,75300.0,25.3867,25.4088,25.3867,25.4033,75300.0
2013-09-09 14:35:00,45.96,45.99,45.94,45.96,110500.0,25.3978,25.4144,25.3867,25.3978,110500.0
2013-09-09 14:40:00,45.96,45.99,45.94,45.98,84800.0,25.3978,25.4144,25.3867,25.4088,84800.0
2013-09-09 14:45:00,45.99,45.99,45.96,45.96,55600.0,25.4144,25.4144,25.3978,25.3978,55600.0
2013-09-09 14:50:00,45.96,45.99,45.95,45.99,143500.0,25.3978,25.4144,25.3923,25.4144,143500.0
2013-09-09 14:55:00,45.98,45.98,45.95,45.96,72500.0,25.4088,25.4088,25.3923,25.3978,72500.0
2013-09-09 15:00:00,45.96,46.0,45.96,45.98,90000.0,25.3978,25.4199,25.3978,25.4088,90000.0
2013-09-09 15:05:00,45.98,45.99,45.94,45.96,255400.0,25.4088,25.4144,25.3867,25.3978,255400.0
2013-09-09 15:10:00,45.96,45.97,45.92,45.96,105500.0,25.3978,25.4033,25.3757,25.3978,105500.0
2013-09-09 15:15:00,45.96,45.98,45.92,45.93,113200.0,25.3978,25.4088,25.3757,25.3812,113200.0
2013-09-09 15:20:00,45.93,45.93,45.9,45.91,74800.0,25.3812,25.3812,25.3646,25.3702,74800.0
2013-09-09 15:25:00,45.91,45.93,45.9,45.91,97800.0,25.3702,25.3812,25.3646,25.3702,97800.0
2013-09-09 15:30:00,45.91,45.91,45.87,45.89,194700.0,25.3702,25.3702,25.3481,25.3591,194700.0
2013-09-09 15:35:00,45.89,45.89,45.87,45.89,135200.0,25.3591,25.3591,25.3481,25.3591,135200.0
2013-09-09 15:40:00,45.88,45.89,45.86,45.88,191500.0,25.3536,25.3591,25.3425,25.3536,191500.0
2013-09-09 15:45:00,45.87,45.88,45.87,45.87,199900.0,25.3481,25.3536,25.3481,25.3481,199900.0
2013-09-09 15:50:00,45.87,45.9,45.87,45.88,467800.0,25.3481,25.3646,25.3481,25.3536,467800.0
2013-09-09 15:55:00,45.87,45.9,45.84,45.89,627500.0,25.3481,25.3646,25.3315,25.3591,627500.0
2013-09-10 09:30:00,45.96,46.0,45.65,45.86,658100.0,25.3978,25.4199,25.2265,25.3425,658100.0
2013-09-10 09:35:00,45.86,45.87,45.69,45.75,247300.0,25.3425,25.3481,25.2486,25.2817,247300.0
2013-09-10 09:40:00,45.75,45.83,45.74,45.77,182600.0,25.2817,25.326,25.2762,25.2928,182600.0
2013-09-10 09:45:00,45.78,45.79,45.73,45.73,254700.0,25.2983,25.3039,25.2707,25.2707,254700.0
2013-09-10 09:50:00,45.73,45.75,45.71,45.71,261800.0,25.2707,25.2817,25.2596,25.2596,261800.0
2013-09-10 09:55:00,45.72,45.75,45.67,45.68,271800.0,25.2652,25.2817,25.2375,25.2431,271800.0
2013-09-10 10:00:00,45.68,45.69,45.55,45.55,344700.0,25.2431,25.2486,25.1712,25.1712,344700.0
2013-09-10 10:05:00,45.55,45.59,45.47,45.52,871300.0,25.1712,25.1933,25.127,25.1546,871300.0
2013-09-10 10:10:00,45.53,45.58,45.52,45.53,271900.0,25.1602,25.1878,25.1546,25.1602,271900.0
2013-09-10 10:15:00,45.52,45.64,45.48,45.64,243500.0,25.1546,25.221,25.1325,25.221,243500.0
2013-09-10 10:20:00,45.64,45.7,45.64,45.69,236300.0,25.221,25.2541,25.221,25.2486,236300.0
2013-09-10 10:25:00,45.68,45.77,45.67,45.77,262500.0,25.2431,25.2928,25.2375,25.2928,262500.0
2013-09-10 10:30:00,45.78,45.85,45.78,45.8,200100.0,25.2983,25.337,25.2983,25.3094,200100.0
2013-09-10 10:35:00,45.81,45.83,45.77,45.77,124300.0,25.3149,25.326,25.2928,25.2928,124300.0
2013-09-10 10:40:00,45.77,45.8,45.75,45.78,182800.0,25.2928,25.3094,25.2817,25.2983,182800.0
2013-09-10 10:45:00,45.78,45.91,45.77,45.86,264500.0,25.2983,25.3702,25.2928,25.3425,264500.0
2013-09-10 10:50:00,45.86,45.97,45.84,45.97,510300.0,25.3425,25.4033,25.3315,25.4033,510300.0
2013-09-10 10:55:00,45.96,46.02,45.83,45.84,421200.0,25.3978,25.4309,25.326,25.3315,421200.0
2013-09-10 11:00:00,45.84,45.89,45.81,45.87,306800.0,25.3315,25.3591,25.3149,25.3481,306800.0
2013-09-10 11:05:00,45.87,45.92,45.79,45.8,504200.0,25.3481,25.3757,25.3039,25.3094,504200.0
2013-09-10 11:10:00,45.8,45.88,45.79,45.86,210400.0,25.3094,25.3536,25.3039,25.3425,210400.0
2013-09-10 11:15:00,45.85,45.87,45.81,45.84,483300.0,25.337,25.3481,25.3149,25.3315,483300.0
2013-09-10 11:20:00,45.85,45.86,45.78,45.83,237000.0,25.337,25.3425,25.2983,25.326,237000.0
2013-09-10 11:25:00,45.83,45.9,45.82,45.87,180200.0,25.326,25.3646,25.3204,25.3481,180200.0
2013-09-10 11:30:00,45.87,45.96,45.84,45.93,253800.0,25.3481,25.3978,25.3315,25.3812,253800.0
2013-09-10 11:35:00,45.93,45.94,45.84,45.86,294200.0,25.3812,25.3867,25.3315,25.3425,294200.0
2013-09-10 11:40:00,45.85,45.87,45.83,45.84,121000.0,25.337,25.3481,25.326,25.3315,121000.0
2013-09-10 11:45:00,45.85,45.89,45.84,45.87,162200.0,25.337,25.3591,25.3315,25.3481,162200.0
2013-09-10 11:50:00,45.87,45.91,45.86,45.89,114900.0,25.3481,25.3702,25.3425,25.3591,114900.0
2013-09-10 11:55:00,45.89,45.9,45.87,45.89,104600.0,25.3591,25.3646,25.3481,25.3591,104600.0
2013-09-10 12:00:00,45.88,45.89,45.83,45.84,131400.0,25.3536,25.3591,25.326,25.3315,131400.0
2013-09-10 12:05:00,45.85,45.88,45.84,45.87,67700.0,25.337,25.3536,25.3315,25.3481,67700.0
2013-09-10 12:10:00,45.87,45.9,45.86,45.89,78600.0,25.3481,25.3646,25.3425,25.3591,78600.0
2013-09-10 12:15:00,45.9,45.9,45.87,45.88,56100.0,25.3646,25.3646,25.3481,25.3536,56100.0
2013-09-10 12:20:00,45.88,45.89,45.87,45.87,61100.0,25.3536,25.3591,25.3481,25.3481,61100.0
2013-09-10 12:25:00,45.87,45.88,45.84,45.86,178700.0,25.3481,25.3536,25.3315,25.3425,178700.0
2013-09-10 12:30:00,45.85,45.89,45.83,45.88,123700.0,25.337,25.3591,25.326,25.3536,123700.0
2013-09-10 12:35:00,45.87,45.9,45.87,45.89,120000.0,25.3481,25.3646,25.3481,25.3591,120000.0
2013-09-10 12:40:00,45.89,45.9,45.87,45.89,61000.0,25.3591,25.3646,25.3481,25.3591,61000.0
2013-09-10 12:45:00,45.9,45.93,45.88,45.93,194700.0,25.3646,25.3812,25.3536,25.3812,194700.0
2013-09-10 12:50:00,45.93,45.97,45.92,45.93,107400.0,25.3812,25.4033,25.3757,25.3812,107400.0
2013-09-10 12:55:00,45.93,45.96,45.93,45.95,49400.0,25.3812,25.3978,25.3812,25.3923,49400.0
2013-09-10 13:00:00,45.95,45.96,45.92,45.93,49700.0,25.3923,25.3978,25.3757,25.3812,49700.0
2013-09-10 13:05:00,45.93,45.94,45.92,45.94,54700.0,25.3812,25.3867,25.3757,25.3867,54700.0
2013-09-10 13:10:00,45.94,45.99,45.93,45.96,117900.0,25.3867,25.4144,25.3812,25.3978,117900.0
2013-09-10 13:15:00,45.97,45.98,45.94,45.97,61600.0,25.4033,25.4088,25.3867,25.4033,61600.0
2013-09-10 13:20:00,45.98,46.0,45.96,45.98,117000.0,25.4088,25.4199,25.3978,25.4088,117000.0
2013-09-10 13:25:00,45.98,46.0,45.98,45.98,78100.0,25.4088,25.4199,25.4088,25.4088,78100.0
2013-09-10 13:30:00,45.99,46.01,45.99,46.0,60600.0,25.4144,25.4254,25.4144,25.4199,60600.0
2013-09-10 13:35:00,46.0,46.01,45.98,46.0,104500.0,25.4199,25.4254,25.4088,25.4199,104500.0
2013-09-10 13:40:00,46.01,46.09,46.0,46.09,141300.0,25.4254,25.4696,25.4199,25.4696,141300.0
2013-09-10 13:45:00,46.08,46.11,46.08,46.11,88700.0,25.4641,25.4807,25.4641,25.4807,88700.0
2013-09-10 13:50:00,46.11,46.11,46.1,46.11,49500.0,25.4807,25.4807,25.4752,25.4807,49500.0
2013-09-10 13:55:00,46.11,46.24,46.1,46.2,228000.0,25.4807,25.5525,25.4752,25.5304,228000.0
2013-09-10 14:00:00,46.21,46.25,46.21,46.24,133100.0,25.5359,25.558,25.5359,25.5525,133100.0
2013-09-10 14:05:00,46.25,46.33,46.24,46.31,257400.0,25.558,25.6023,25.5525,25.5912,257400.0
2013-09-10 14:10:00,46.32,46.38,46.3,46.38,119900.0,25.5967,25.6299,25.5857,25.6299,119900.0
2013-09-10 14:15:00,46.38,46.39,46.31,46.33,142200.0,25.6299,25.6354,25.5912,25.6023,142200.0
2013-09-10 14:20:00,46.32,46.33,46.23,46.3,119900.0,25.5967,25.6023,25.547,25.5857,119900.0
2013-09-10 14:25:00,46.3,46.42,46.29,46.42,122300.0,25.5857,25.652,25.5802,25.652,122300.0
2013-09-10 14:30:00,46.42,46.52,46.41,46.48,419000.0,25.652,25.7073,25.6465,25.6851,419000.0
2013-09-10 14:35:00,46.48,46.59,46.43,46.47,420100.0,25.6851,25.7459,25.6575,25.6796,420100.0
2013-09-10 14:40:00,46.46,46.48,46.36,46.43,175200.0,25.6741,25.6851,25.6188,25.6575,175200.0
2013-09-10 14:45:00,46.43,46.43,46.39,46.39,112600.0,25.6575,25.6575,25.6354,25.6354,112600.0
2013-09-10 14:50:00,46.39,46.42,46.27,46.41,256200.0,25.6354,25.652,25.5691,25.6465,256200.0
2013-09-10 14:55:00,46.41,46.5,46.4,46.49,302000.0,25.6465,25.6962,25.6409,25.6907,302000.0
2013-09-10 15:00:00,46.49,46.56,46.47,46.56,198400.0,25.6907,25.7294,25.6796,25.7294,198400.0
2013-09-10 15:05:00,46.55,46.57,46.5,46.55,236900.0,25.7238,25.7349,25.6962,25.7238,236900.0
2013-09-10 15:10:00,46.54,46.55,46.47,46.51,250200.0,25.7183,25.7238,25.6796,25.7017,250200.0
2013-09-10 15:15:00,46.51,46.52,46.44,46.48,270300.0,25.7017,25.7073,25.663,25.6851,270300.0
2013-09-10 15:20:00,46.49,46.52,46.48,46.51,155100.0,25.6907,25.7073,25.6851,25.7017,155100.0
2013-09-10 15:25:00,46.5,46.53,46.48,46.5,390300.0,25.6962,25.7128,25.6851,25.6962,390300.0
2013-09-10 15:30:00,46.5,46.51,46.46,46.46,215400.0,25.6962,25.7017,25.6741,25.6741,215400.0
2013-09-10 15:35:00,46.47,46.5,46.46,46.46,230300.0,25.6796,25.6962,25.6741,25.6741,230300.0
2013-09-10 15:40:00,46.46,46.5,46.41,46.46,562200.0,25.6741,25.6962,25.6465,25.6741,562200.0
2013-09-10 15:45:00,46.46,46.49,46.44,46.47,309300.0,25.6741,25.6907,25.663,25.6796,309300.0
2013-09-10 15:50:00,46.46,46.48,46.46,46.48,403200.0,25.6741,25.6851,25.6741,25.6851,403200.0
2013-09-10 15:55:00,46.48,46.48,46.47,46.48,774700.0,25.6851,25.6851,25.6796,25.6851,774700.0
2013-09-11 09:30:00,46.49,46.54,46.32,46.44,628600.0,25.6907,25.7183,25.5967,25.663,628600.0
2013-09-11 09:35:00,46.44,46.47,46.42,46.44,218800.0,25.663,25.6796,25.652,25.663,218800.0
2013-09-11 09:40:00,46.44,46.45,46.41,46.44,183100.0,25.663,25.6686,25.6465,25.663,183100.0
2013-09-11 09:45:00,46.44,46.45,46.37,46.37,170800.0,25.663,25.6686,25.6244,25.6244,170800.0
2013-09-11 09:50:00,46.37,46.43,46.34,46.35,85600.0,25.6244,25.6575,25.6078,25.6133,85600.0
2013-09-11 09:55:00,46.34,46.41,46.33,46.38,263300.0,25.6078,25.6465,25.6023,25.6299,263300.0
2013-09-11 10:00:00,46.38,46.45,46.35,46.45,201500.0,25.6299,25.6686,25.6133,25.6686,201500.0
2013-09-11 10:05:00,46.45,46.55,46.43,46.52,455400.0,25.6686,25.7238,25.6575,25.7073,455400.0
2013-09-11 10:10:00,46.53,46.58,46.48,46.52,295200.0,25.7128,25.7404,25.6851,25.7073,295200.0
2013-09-11 10:15:00,46.53,46.54,46.44,46.49,188400.0,25.7128,25.7183,25.663,25.6907,188400.0
2013-09-11 10:20:00,46.49,46.5,46.4,46.47,160200.0,25.6907,25.6962,25.6409,25.6796,160200.0
2013-09-11 10:25:00,46.47,46.5,46.46,46.46,146400.0,25.6796,25.6962,25.6741,25.6741,146400.0
2013-09-11 10:30:00,46.47,46.51,46.46,46.5,176600.0,25.6796,25.7017,25.6741,25.6962,176600.0
2013-09-11 10:35:00,46.49,46.5,46.42,46.42,71400.0,25.6907,25.6962,25.652,25.652,71400.0
2013-09-11 10:40:00,46.42,46.45,46.38,46.44,150600.0,25.652,25.6686,25.6299,25.663,150600.0
2013-09-11 10:45:00,46.44,46.47,46.44,46.46,137100.0,25.663,25.6796,25.663,25.6741,137100.0
2013-09-11 10:50:00,46.47,46.53,46.46,46.51,146600.0,25.6796,25.7128,25.6741,25.7017,146600.0
2013-09-11 10:55:00,46.52,46.57,46.49,46.54,168400.0,25.7073,25.7349,25.6907,25.7183,168400.0
2013-09-11 11:00:00,46.55,46.56,46.42,46.42,176000.0,25.7238,25.7294,25.652,25.652,176000.0
2013-09-11 11:05:00,46.42,46.51,46.42,46.49,200200.0,25.652,25.7017,25.652,25.6907,200200.0
2013-09-11 11:10:00,46.5,46.53,46.46,46.48,95200.0,25.6962,25.7128,25.6741,25.6851,95200.0
2013-09-11 11:15:00,46.48,46.49,46.39,46.39,84500.0,25.6851,25.6907,25.6354,25.6354,84500.0
2013-09-11 11:20:00,46.4,46.47,46.39,46.44,124700.0,25.6409,25.6796,25.6354,25.663,124700.0
2013-09-11 11:25:00,46.45,46.49,46.43,46.47,75900.0,25.6686,25.6907,25.6575,25.6796,75900.0
2013-09-11 11:30:00,46.46,46.54,46.44,46.52,129800.0,25.6741,25.7183,25.663,25.7073,129800.0
2013-09-11 11:35:00,46.52,46.53,46.47,46.48,82800.0,25.7073,25.7128,25.6796,25.6851,82800.0
2013-09-11 11:40:00,46.48,46.53,46.48,46.52,80400.0,25.6851,25.7128,25.6851,25.7073,80400.0
2013-09-11 11:45:00,46.53,46.54,46.5,46.52,51500.0,25.7128,25.7183,25.6962,25.7073,51500.0
2013-09-11 11:50:00,46.52,46.55,46.46,46.46,178800.0,25.7073,25.7238,25.6741,25.6741,178800.0
2013-09-11 11:55:00,46.47,46.47,46.44,46.47,82700.0,25.6796,25.6796,25.663,25.6796,82700.0
2013-09-11 12:00:00,46.46,46.47,46.44,46.44,174800.0,25.6741,25.6796,25.663,25.663,174800.0
2013-09-11 12:05:00,46.43,46.43,46.39,46.4,79100.0,25.6575,25.6575,25.6354,25.6409,79100.0
2013-09-11 12:10:00,46.4,46.47,46.4,46.44,75800.0,25.6409,25.6796,25.6409,25.663,75800.0
2013-09-11 12:15:00,46.45,46.46,46.41,46.42,120500.0,25.6686,25.6741,25.6465,25.652,120500.0
2013-09-11 12:20:00,46.42,46.54,46.42,46.5,191600.0,25.652,25.7183,25.652,25.6962,191600.0
2013-09-11 12:25:00,46.49,46.53,46.46,46.5,135200.0,25.6907,25.7128,25.6741,25.6962,135200.0
2013-09-11 12:30:00,46.5,46.52,46.46,46.46,74600.0,25.6962,25.7073,25.6741,25.6741,74600.0
2013-09-11 12:35:00,46.46,46.53,46.46,46.53,56100.0,25.6741,25.7128,25.6741,25.7128,56100.0
2013-09-11 12:40:00,46.52,46.61,46.52,46.58,217100.0,25.7073,25.757,25.7073,25.7404,217100.0
2013-09-11 12:45:00,46.59,46.72,46.58,46.7,262700.0,25.7459,25.8178,25.7404,25.8067,262700.0
2013-09-11 12:50:00,46.7,46.7,46.63,46.63,63900.0,25.8067,25.8067,25.768,25.768,63900.0
2013-09-11 12:55:00,46.64,46.76,46.63,46.66,248800.0,25.7736,25.8399,25.768,25.7846,248800.0
2013-09-11 13:00:00,46.66,46.69,46.64,46.64,54600.0,25.7846,25.8012,25.7736,25.7736,54600.0
2013-09-11 13:05:00,46.65,46.65,46.62,46.64,52300.0,25.7791,25.7791,25.7625,25.7736,52300.0
2013-09-11 13:10:00,46.65,46.65,46.63,46.65,38700.0,25.7791,25.7791,25.768,25.7791,38700.0
2013-09-11 13:15:00,46.64,46.68,46.61,46.66,103500.0,25.7736,25.7957,25.757,25.7846,103500.0
2013-09-11 13:20:00,46.67,46.67,46.62,46.65,86000.0,25.7901,25.7901,25.7625,25.7791,86000.0
2013-09-11 13:25:00,46.65,46.67,46.63,46.66,94100.0,25.7791,25.7901,25.768,25.7846,94100.0
2013-09-11 13:30:00,46.67,46.7,46.65,46.7,91900.0,25.7901,25.8067,25.7791,25.8067,91900.0
2013-09-11 13:35:00,46.7,46.74,46.69,46.7,224800.0,25.8067,25.8288,25.8012,25.8067,224800.0
2013-09-11 13:40:00,46.7,46.73,46.69,46.73,39800.0,25.8067,25.8233,25.8012,25.8233,39800.0
2013-09-11 13:45:00,46.72,46.73,46.69,46.71,501700.0,25.8178,25.8233,25.8012,25.8122,501700.0
2013-09-11 13:50:00,46.7,46.73,46.7,46.7,252600.0,25.8067,25.8233,25.8067,25.8067,252600.0
2013-09-11 13:55:00,46.7,46.74,46.69,46.73,218200.0,25.8067,25.8288,25.8012,25.8233,218200.0
2013-09-11 14:00:00,46.74,46.86,46.73,46.86,303200.0,25.8288,25.8951,25.8233,25.8951,303200.0
2013-09-11 14:05:00,46.86,46.87,46.84,46.87,106600.0,25.8951,25.9007,25.8841,25.9007,106600.0
2013-09-11 14:10:00,46.86,46.9,46.8,46.82,187100.0,25.8951,25.9172,25.862,25.873,187100.0
2013-09-11 14:15:00,46.82,46.82,46.71,46.72,123800.0,25.873,25.873,25.8122,25.8178,123800.0
2013-09-11 14:20:00,46.72,46.72,46.66,46.66,116600.0,25.8178,25.8178,25.7846,25.7846,116600.0
2013-09-11 14:25:00,46.66,46.77,46.61,46.76,408500.0,25.7846,25.8454,25.757,25.8399,408500.0
2013-09-11 14:30:00,46.76,46.78,46.74,46.77,129800.0,25.8399,25.8509,25.8288,25.8454,129800.0
2013-09-11 14:35:00,46.77,46.77,46.74,46.75,83500.0,25.8454,25.8454,25.8288,25.8344,83500.0
2013-09-11 14:40:00,46.75,46.78,46.75,46.78,78500.0,25.8344,25.8509,25.8344,25.8509,78500.0
2013-09-11 14:45:00,46.78,46.78,46.66,46.69,289700.0,25.8509,25.8509,25.7846,25.8012,289700.0
2013-09-11 14:50:00,46.68,46.69,46.61,46.61,87300.0,25.7957,25.8012,25.757,25.757,87300.0
2013-09-11 14:55:00,46.61,46.62,46.57,46.58,194300.0,25.757,25.7625,25.7349,25.7404,194300.0
2013-09-11 15:00:00,46.58,46.6,46.53,46.59,218400.0,25.7404,25.7515,25.7128,25.7459,218400.0
2013-09-11 15:05:00,46.59,46.6,46.53,46.58,198400.0,25.7459,25.7515,25.7128,25.7404,198400.0
2013-09-11 15:10:00,46.58,46.59,46.56,46.58,345800.0,25.7404,25.7459,25.7294,25.7404,345800.0
2013-09-11 15:15:00,46.58,46.59,46.57,46.58,92900.0,25.7404,25.7459,25.7349,25.7404,92900.0
2013-09-11 15:20:00,46.58,46.59,46.57,46.58,146900.0,25.7404,25.7459,25.7349,25.7404,146900.0
2013-09-11 15:25:00,46.57,46.58,46.5,46.51,201900.0,25.7349,25.7404,25.6962,25.7017,201900.0
2013-09-11 15:30:00,46.51,46.55,46.49,46.53,252500.0,25.7017,25.7238,25.6907,25.7128,252500.0
2013-09-11 15:35:00,46.53,46.54,46.45,46.48,276000.0,25.7128,25.7183,25.6686,25.6851,276000.0
2013-09-11 15:40:00,46.48,46.55,46.48,46.52,379400.0,25.6851,25.7238,25.6851,25.7073,379400.0
2013-09-11 15:45:00,46.53,46.53,46.52,46.53,369000.0,25.7128,25.7128,25.7073,25.7128,369000.0
2013-09-11 15:50:00,46.53,46.53,46.5,46.51,575200.0,25.7128,25.7128,25.6962,25.7017,575200.0
2013-09-11 15:55:00,46.51,46.54,46.48,46.52,1127500.0,25.7017,25.7183,25.6851,25.7073,1127500.0
2013-09-12 09:30:00,46.6,46.63,46.52,46.58,299600.0,25.7515,25.768,25.7073,25.7404,299600.0
2013-09-12 09:35:00,46.57,46.6,46.5,46.56,202600.0,25.7349,25.7515,25.6962,25.7294,202600.0
2013-09-12 09:40:00,46.56,46.59,46.52,46.55,719700.0,25.7294,25.7459,25.7073,25.7238,719700.0
2013-09-12 09:45:00,46.55,46.59,46.44,46.46,391900.0,25.7238,25.7459,25.663,25.6741,391900.0
2013-09-12 09:50:00,46.46,46.56,46.46,46.54,275700.0,25.6741,25.7294,25.6741,25.7183,275700.0
2013-09-12 09:55:00,46.54,46.54,46.5,46.53,308500.0,25.7183,25.7183,25.6962,25.7128,308500.0
2013-09-12 10:00:00,46.53,46.66,46.51,46.63,128800.0,25.7128,25.7846,25.7017,25.768,128800.0
2013-09-12 10:05:00,46.63,46.68,46.55,46.65,480700.0,25.768,25.7957,25.7238,25.7791,480700.0
2013-09-12 10:10:00,46.64,46.74,46.63,46.69,268100.0,25.7736,25.8288,25.768,25.8012,268100.0
2013-09-12 10:15:00,46.69,46.75,46.65,46.69,300900.0,25.8012,25.8344,25.7791,25.8012,300900.0
2013-09-12 10:20:00,46.7,46.77,46.66,46.77,345400.0,25.8067,25.8454,25.7846,25.8454,345400.0
2013-09-12 10:25:00,46.76,46.79,46.71,46.73,210800.0,25.8399,25.8565,25.8122,25.8233,210800.0
2013-09-12 10:30:00,46.73,46.73,46.65,46.65,120100.0,25.8233,25.8233,25.7791,25.7791,120100.0
2013-09-12 10:35:00,46.66,46.8,46.64,46.8,232400.0,25.7846,25.862,25.7736,25.862,232400.0
2013-09-12 10:40:00,46.8,46.84,46.65,46.84,395500.0,25.862,25.8841,25.7791,25.8841,395500.0
2013-09-12 10:45:00,46.84,46.84,46.7,46.71,160000.0,25.8841,25.8841,25.8067,25.8122,160000.0
2013-09-12 10:50:00,46.7,46.72,46.69,46.71,158200.0,25.8067,25.8178,25.8012,25.8122,158200.0
2013-09-12 10:55:00,46.71,46.91,46.7,46.88,256800.0,25.8122,25.9228,25.8067,25.9062,256800.0
2013-09-12 11:00:00,46.87,46.9,46.78,46.79,123200.0,25.9007,25.9172,25.8509,25.8565,123200.0
2013-09-12 11:05:00,46.79,46.84,46.71,46.71,216700.0,25.8565,25.8841,25.8122,25.8122,216700.0
2013-09-12 11:10:00,46.71,46.84,46.7,46.84,82400.0,25.8122,25.8841,25.8067,25.8841,82400.0
2013-09-12 11:15:00,46.85,46.85,46.77,46.8,129600.0,25.8896,25.8896,25.8454,25.862,129600.0
2013-09-12 11:20:00,46.79,46.81,46.77,46.81,130800.0,25.8565,25.8675,25.8454,25.8675,130800.0
2013-09-12 11:25:00,46.81,46.84,46.8,46.84,141300.0,25.8675,25.8841,25.862,25.8841,141300.0
2013-09-12 11:30:00,46.84,46.85,46.8,46.82,132100.0,25.8841,25.8896,25.862,25.873,132100.0
2013-09-12 11:35:00,46.81,46.82,46.79,46.8,831600.0,25.8675,25.873,25.8565,25.862,831600.0
2013-09-12 11:40:00,46.8,46.84,46.79,46.8,335300.0,25.862,25.8841,25.8565,25.862,335300.0
2013-09-12 11:45:00,46.81,46.81,46.76,46.8,133100.0,25.8675,25.8675,25.8399,25.862,133100.0
2013-09-12 11:50:00,46.79,46.82,46.78,46.8,62700.0,25.8565,25.873,25.8509,25.862,62700.0
2013-09-12 11:55:00,46.81,46.83,46.79,46.83,178200.0,25.8675,25.8786,25.8565,25.8786,178200.0
2013-09-12 12:00:00,46.82,46.86,46.8,46.85,52800.0,25.873,25.8951,25.862,25.8896,52800.0
2013-09-12 12:05:00,46.85,46.92,46.84,46.92,84900.0,25.8896,25.9283,25.8841,25.9283,84900.0
2013-09-12 12:10:00,46.92,46.94,46.84,46.85,120400.0,25.9283,25.9393,25.8841,25.8896,120400.0
2013-09-12 12:15:00,46.84,46.86,46.81,46.83,111800.0,25.8841,25.8951,25.8675,25.8786,111800.0
2013-09-12 12:20:00,46.83,46.83,46.77,46.78,95700.0,25.8786,25.8786,25.8454,25.8509,95700.0
2013-09-12 12:25:00,46.78,46.86,46.76,46.84,471100.0,25.8509,25.8951,25.8399,25.8841,471100.0
2013-09-12 12:30:00,46.85,46.95,46.83,46.94,114900.0,25.8896,25.9449,25.8786,25.9393,114900.0
2013-09-12 12:35:00,46.93,46.95,46.91,46.93,65300.0,25.9338,25.9449,25.9228,25.9338,65300.0
2013-09-12 12:40:00,46.94,46.98,46.92,46.94,117400.0,25.9393,25.9615,25.9283,25.9393,117400.0
2013-09-12 12:45:00,46.93,47.01,46.91,46.94,153200.0,25.9338,25.978,25.9228,25.9393,153200.0
2013-09-12 12:50:00,46.94,46.94,46.92,46.92,37100.0,25.9393,25.9393,25.9283,25.9283,37100.0
2013-09-12 12:55:00,46.92,47.08,46.92,47.07,156300.0,25.9283,26.0167,25.9283,26.0112,156300.0
2013-09-12 13:00:00,47.07,47.08,47.04,47.07,166100.0,26.0112,26.0167,25.9946,26.0112,166100.0
2013-09-12 13:05:00,47.07,47.08,47.02,47.07,67000.0,26.0112,26.0167,25.9836,26.0112,67000.0
2013-09-12 13:10:00,47.07,47.09,47.05,47.09,104400.0,26.0112,26.0222,26.0001,26.0222,104400.0
2013-09-12 13:15:00,47.09,47.16,47.07,47.16,154300.0,26.0222,26.0609,26.0112,26.0609,154300.0
2013-09-12 13:20:00,47.15,47.17,47.13,47.16,180500.0,26.0554,26.0664,26.0443,26.0609,180500.0
2013-09-12 13:25:00,47.16,47.35,47.15,47.26,663900.0,26.0609,26.1659,26.0554,26.1162,663900.0
2013-09-12 13:30:00,47.26,47.27,47.22,47.27,143700.0,26.1162,26.1217,26.0941,26.1217,143700.0
2013-09-12 13:35:00,47.26,47.38,47.25,47.37,117700.0,26.1162,26.1825,26.1107,26.177,117700.0
2013-09-12 13:40:00,47.38,47.48,47.37,47.48,266400.0,26.1825,26.2378,26.177,26.2378,266400.0
2013-09-12 13:45:00,47.48,47.52,47.43,47.5,352500.0,26.2378,26.2599,26.2101,26.2488,352500.0
2013-09-12 13:50:00,47.5,47.52,47.48,47.48,141700.0,26.2488,26.2599,26.2378,26.2378,141700.0
2013-09-12 13:55:00,47.48,47.49,47.32,47.32,190300.0,26.2378,26.2433,26.1493,26.1493,190300.0
2013-09-12 14:00:00,47.32,47.41,47.3,47.38,172600.0,26.1493,26.1991,26.1383,26.1825,172600.0
2013-09-12 14:05:00,47.38,47.4,47.38,47.4,47100.0,26.1825,26.1935,26.1825,26.1935,47100.0
2013-09-12 14:10:00,47.4,47.51,47.39,47.4,242100.0,26.1935,26.2543,26.188,26.1935,242100.0
2013-09-12 14:15:00,47.4,47.43,47.38,47.41,86400.0,26.1935,26.2101,26.1825,26.1991,86400.0
2013-09-12 14:20:00,47.41,47.44,47.39,47.42,81500.0,26.1991,26.2157,26.188,26.2046,81500.0
2013-09-12 14:25:00,47.41,47.47,47.39,47.4,112000.0,26.1991,26.2322,26.188,26.1935,112000.0
2013-09-12 14:30:00,47.4,47.41,47.32,47.32,104600.0,26.1935,26.1991,26.1493,26.1493,104600.0
2013-09-12 14:35:00,47.32,47.37,47.3,47.32,108000.0,26.1493,26.177,26.1383,26.1493,108000.0
2013-09-12 14:40:00,47.33,47.41,47.32,47.34,216200.0,26.1549,26.1991,26.1493,26.1604,216200.0
2013-09-12 14:45:00,47.4,47.41,47.38,47.38,130800.0,26.1935,26.1991,26.1825,26.1825,130800.0
2013-09-12 14:50:00,47.38,47.42,47.35,47.42,255600.0,26.1825,26.2046,26.1659,26.2046,255600.0
2013-09-12 14:55:00,47.42,47.48,47.37,47.43,210800.0,26.2046,26.2378,26.177,26.2101,210800.0
2013-09-12 15:00:00,47.42,47.44,47.4,47.43,194000.0,26.2046,26.2157,26.1935,26.2101,194000.0
2013-09-12 15:05:00,47.43,47.48,47.42,47.44,315400.0,26.2101,26.2378,26.2046,26.2157,315400.0
2013-09-12 15:10:00,47.44,47.45,47.42,47.43,69500.0,26.2157,26.2212,26.2046,26.2101,69500.0
2013-09-12 15:15:00,47.43,47.48,47.42,47.43,326000.0,26.2101,26.2378,26.2046,26.2101,326000.0
2013-09-12 15:20:00,47.44,47.44,47.4,47.41,224500.0,26.2157,26.2157,26.1935,26.1991,224500.0
2013-09-12 15:25:00,47.42,47.43,47.38,47.4,126200.0,26.2046,26.2101,26.1825,26.1935,126200.0
2013-09-12 15:30:00,47.41,47.41,47.36,47.36,140800.0,26.1991,26.1991,26.1714,26.1714,140800.0
2013-09-12 15:35:00,47.37,47.37,47.33,47.36,130100.0,26.177,26.177,26.1549,26.1714,130100.0
2013-09-12 15:40:00,47.35,47.43,47.33,47.41,266100.0,26.1659,26.2101,26.1549,26.1991,266100.0
2013-09-12 15:45:00,47.4,47.41,47.31,47.33,308900.0,26.1935,26.1991,26.1438,26.1549,308900.0
2013-09-12 15:50:00,47.33,47.35,47.3,47.32,409900.0,26.1549,26.1659,26.1383,26.1493,409900.0
2013-09-12 15:55:00,47.31,47.42,47.31,47.36,932600.0,26.1438,26.2046,26.1438,26.1714,932600.0
2013-09-13 09:30:00,47.84,47.95,47.63,47.67,658400.0,26.4367,26.4975,26.3206,26.3428,658400.0
2013-09-13 09:35:00,47.66,47.78,47.66,47.76,224700.0,26.3372,26.4035,26.3372,26.3925,224700.0
2013-09-13 09:40:00,47.76,47.81,47.59,47.79,632300.0,26.3925,26.4201,26.2985,26.4091,632300.0
2013-09-13 09:45:00,47.79,47.83,47.56,47.58,529100.0,26.4091,26.4312,26.282,26.293,529100.0
2013-09-13 09:50:00,47.59,47.75,47.58,47.68,346700.0,26.2985,26.387,26.293,26.3483,346700.0
2013-09-13 09:55:00,47.68,47.75,47.63,47.74,160700.0,26.3483,26.387,26.3206,26.3814,160700.0
2013-09-13 10:00:00,47.74,47.87,47.65,47.86,240300.0,26.3814,26.4533,26.3317,26.4477,240300.0
2013-09-13 10:05:00,47.87,47.87,47.73,47.79,411500.0,26.4533,26.4533,26.3759,26.4091,411500.0
2013-09-13 10:10:00,47.79,47.79,47.65,47.68,207300.0,26.4091,26.4091,26.3317,26.3483,207300.0
2013-09-13 10:15:00,47.68,47.74,47.63,47.63,134100.0,26.3483,26.3814,26.3206,26.3206,134100.0
2013-09-13 10:20:00,47.63,47.74,47.62,47.7,141300.0,26.3206,26.3814,26.3151,26.3593,141300.0
2013-09-13 10:25:00,47.7,47.71,47.66,47.69,128200.0,26.3593,26.3649,26.3372,26.3538,128200.0
2013-09-13 10:30:00,47.68,47.79,47.68,47.76,272800.0,26.3483,26.4091,26.3483,26.3925,272800.0
2013-09-13 10:35:00,47.76,47.76,47.7,47.75,142800.0,26.3925,26.3925,26.3593,26.387,142800.0
2013-09-13 10:40:00,47.75,47.8,47.73,47.79,178400.0,26.387,26.4146,26.3759,26.4091,178400.0
2013-09-13 10:45:00,47.78,47.84,47.71,47.77,192000.0,26.4035,26.4367,26.3649,26.398,192000.0
2013-09-13 10:50:00,47.76,47.8,47.75,47.78,78400.0,26.3925,26.4146,26.387,26.4035,78400.0
2013-09-13 10:55:00,47.78,47.78,47.72,47.77,102400.0,26.4035,26.4035,26.3704,26.398,102400.0
2013-09-13 11:00:00,47.76,47.84,47.75,47.83,131800.0,26.3925,26.4367,26.387,26.4312,131800.0
2013-09-13 11:05:00,47.83,47.87,47.8,47.86,203500.0,26.4312,26.4533,26.4146,26.4477,203500.0
2013-09-13 11:10:00,47.86,47.89,47.84,47.86,201700.0,26.4477,26.4643,26.4367,26.4477,201700.0
2013-09-13 11:15:00,47.85,47.94,47.85,47.88,190100.0,26.4422,26.492,26.4422,26.4588,190100.0
2013-09-13 11:20:00,47.88,47.88,47.84,47.85,95300.0,26.4588,26.4588,26.4367,26.4422,95300.0
2013-09-13 11:25:00,47.85,47.91,47.84,47.88,142300.0,26.4422,26.4754,26.4367,26.4588,142300.0
2013-09-13 11:30:00,47.88,47.89,47.71,47.8,250900.0,26.4588,26.4643,26.3649,26.4146,250900.0
2013-09-13 11:35:00,47.81,47.88,47.8,47.88,104300.0,26.4201,26.4588,26.4146,26.4588,104300.0
2013-09-13 11:40:00,47.88,47.93,47.87,47.91,126300.0,26.4588,26.4864,26.4533,26.4754,126300.0
2013-09-13 11:45:00,47.91,47.92,47.83,47.84,126100.0,26.4754,26.4809,26.4312,26.4367,126100.0
2013-09-13 11:50:00,47.83,47.9,47.83,47.85,96900.0,26.4312,26.4699,26.4312,26.4422,96900.0
2013-09-13 11:55:00,47.85,47.86,47.81,47.84,58600.0,26.4422,26.4477,26.4201,26.4367,58600.0
2013-09-13 12:00:00,47.85,47.86,47.78,47.79,69300.0,26.4422,26.4477,26.4035,26.4091,69300.0
2013-09-13 12:05:00,47.79,47.95,47.78,47.95,267500.0,26.4091,26.4975,26.4035,26.4975,267500.0
2013-09-13 12:10:00,47.94,47.97,47.92,47.97,88500.0,26.492,26.5085,26.4809,26.5085,88500.0
2013-09-13 12:15:00,47.97,47.97,47.91,47.96,88300.0,26.5085,26.5085,26.4754,26.503,88300.0
2013-09-13 12:20:00,47.95,48.03,47.95,48.02,279600.0,26.4975,26.5417,26.4975,26.5362,279600.0
2013-09-13 12:25:00,48.03,48.04,48.0,48.01,75400.0,26.5417,26.5472,26.5251,26.5306,75400.0
2013-09-13 12:30:00,48.0,48.01,48.0,48.01,179100.0,26.5251,26.5306,26.5251,26.5306,179100.0
2013-09-13 12:35:00,48.01,48.08,48.0,48.03,287000.0,26.5306,26.5693,26.5251,26.5417,287000.0
2013-09-13 12:40:00,48.04,48.06,48.02,48.03,109300.0,26.5472,26.5583,26.5362,26.5417,109300.0
2013-09-13 12:45:00,48.03,48.09,48.02,48.09,124600.0,26.5417,26.5748,26.5362,26.5748,124600.0
2013-09-13 12:50:00,48.08,48.14,48.08,48.09,147100.0,26.5693,26.6025,26.5693,26.5748,147100.0
2013-09-13 12:55:00,48.08,48.09,48.04,48.04,192200.0,26.5693,26.5748,26.5472,26.5472,192200.0
2013-09-13 13:00:00,48.05,48.36,48.04,48.27,565100.0,26.5527,26.724,26.5472,26.6743,565100.0
2013-09-13 13:05:00,48.27,48.31,48.15,48.15,222400.0,26.6743,26.6964,26.608,26.608,222400.0
2013-09-13 13:10:00,48.16,48.23,48.14,48.19,209000.0,26.6135,26.6522,26.6025,26.6301,209000.0
2013-09-13 13:15:00,48.19,48.23,48.16,48.19,148900.0,26.6301,26.6522,26.6135,26.6301,148900.0
2013-09-13 13:20:00,48.19,48.19,48.12,48.13,92200.0,26.6301,26.6301,26.5914,26.5969,92200.0
2013-09-13 13:25:00,48.13,48.13,48.05,48.05,81200.0,26.5969,26.5969,26.5527,26.5527,81200.0
2013-09-13 13:30:00,48.06,48.06,48.03,48.06,117600.0,26.5583,26.5583,26.5417,26.5583,117600.0
2013-09-13 13:35:00,48.06,48.09,48.04,48.09,71700.0,26.5583,26.5748,26.5472,26.5748,71700.0
2013-09-13 13:40:00,48.08,48.12,48.03,48.03,112400.0,26.5693,26.5914,26.5417,26.5417,112400.0
2013-09-13 13:45:00,48.03,48.05,48.02,48.03,78700.0,26.5417,26.5527,26.5362,26.5417,78700.0
2013-09-13 13:50:00,48.03,48.04,47.96,47.96,88000.0,26.5417,26.5472,26.503,26.503,88000.0
2013-09-13 13:55:00,47.96,47.97,47.9,47.9,86900.0,26.503,26.5085,26.4699,26.4699,86900.0
2013-09-13 14:00:00,47.91,48.06,47.91,48.06,214600.0,26.4754,26.5583,26.4754,26.5583,214600.0
2013-09-13 14:05:00,48.06,48.06,47.98,48.01,147500.0,26.5583,26.5583,26.5141,26.5306,147500.0
2013-09-13 14:10:00,48.01,48.05,47.98,48.02,201400.0,26.5306,26.5527,26.5141,26.5362,201400.0
2013-09-13 14:15:00,48.02,48.02,47.9,47.91,116200.0,26.5362,26.5362,26.4699,26.4754,116200.0
2013-09-13 14:20:00,47.91,47.94,47.88,47.91,85400.0,26.4754,26.492,26.4588,26.4754,85400.0
2013-09-13 14:25:00,47.91,47.91,47.83,47.83,55800.0,26.4754,26.4754,26.4312,26.4312,55800.0
2013-09-13 14:30:00,47.83,47.84,47.8,47.8,88800.0,26.4312,26.4367,26.4146,26.4146,88800.0
2013-09-13 14:35:00,47.8,47.86,47.79,47.83,246600.0,26.4146,26.4477,26.4091,26.4312,246600.0
2013-09-13 14:40:00,47.84,47.84,47.79,47.79,97200.0,26.4367,26.4367,26.4091,26.4091,97200.0
2013-09-13 14:45:00,47.8,47.91,47.79,47.9,112800.0,26.4146,26.4754,26.4091,26.4699,112800.0
2013-09-13 14:50:00,47.9,47.9,47.86,47.86,149600.0,26.4699,26.4699,26.4477,26.4477,149600.0
2013-09-13 14:55:00,47.86,47.86,47.82,47.83,74800.0,26.4477,26.4477,26.4256,26.4312,74800.0
2013-09-13 15:00:00,47.82,47.85,47.8,47.81,117600.0,26.4256,26.4422,26.4146,26.4201,117600.0
2013-09-13 15:05:00,47.81,47.82,47.79,47.8,164900.0,26.4201,26.4256,26.4091,26.4146,164900.0
2013-09-13 15:10:00,47.79,47.81,47.75,47.76,145800.0,26.4091,26.4201,26.387,26.3925,145800.0
2013-09-13 15:15:00,47.76,47.76,47.72,47.72,88800.0,26.3925,26.3925,26.3704,26.3704,88800.0
2013-09-13 15:20:00,47.73,47.73,47.69,47.7,191200.0,26.3759,26.3759,26.3538,26.3593,191200.0
2013-09-13 15:25:00,47.71,47.71,47.69,47.71,195500.0,26.3649,26.3649,26.3538,26.3649,195500.0
2013-09-13 15:30:00,47.7,47.71,47.68,47.69,133100.0,26.3593,26.3649,26.3483,26.3538,133100.0
2013-09-13 15:35:00,47.69,47.7,47.65,47.66,161800.0,26.3538,26.3593,26.3317,26.3372,161800.0
2013-09-13 15:40:00,47.67,47.72,47.66,47.72,561100.0,26.3428,26.3704,26.3372,26.3704,561100.0
2013-09-13 15:45:00,47.72,47.72,47.65,47.65,300400.0,26.3704,26.3704,26.3317,26.3317,300400.0
2013-09-13 15:50:00,47.65,47.75,47.61,47.66,909500.0,26.3317,26.387,26.3096,26.3372,909500.0
2013-09-13 15:55:00,47.66,47.78,47.65,47.77,703400.0,26.3372,26.4035,26.3317,26.398,703400.0
2013-09-16 09:30:00,48.31,48.37,48.18,48.25,312500.0,26.6964,26.7296,26.6246,26.6633,312500.0
2013-09-16 09:35:00,48.25,48.38,48.25,48.35,226300.0,26.6633,26.7351,26.6633,26.7185,226300.0
2013-09-16 09:40:00,48.35,48.42,48.29,48.38,233100.0,26.7185,26.7572,26.6854,26.7351,233100.0
2013-09-16 09:45:00,48.37,48.41,48.3,48.36,279100.0,26.7296,26.7517,26.6909,26.724,279100.0
2013-09-16 09:50:00,48.37,48.47,48.34,48.4,599600.0,26.7296,26.7848,26.713,26.7462,599600.0
2013-09-16 09:55:00,48.39,48.46,48.39,48.43,197500.0,26.7406,26.7793,26.7406,26.7627,197500.0
2013-09-16 10:00:00,48.44,48.48,48.38,48.41,740300.0,26.7683,26.7904,26.7351,26.7517,740300.0
2013-09-16 10:05:00,48.41,48.5,48.41,48.44,255500.0,26.7517,26.8014,26.7517,26.7683,255500.0
2013-09-16 10:10:00,48.43,48.44,48.37,48.38,221000.0,26.7627,26.7683,26.7296,26.7351,221000.0
2013-09-16 10:15:00,48.39,48.44,48.37,48.39,174200.0,26.7406,26.7683,26.7296,26.7406,174200.0
2013-09-16 10:20:00,48.38,48.4,48.35,48.39,187600.0,26.7351,26.7462,26.7185,26.7406,187600.0
2013-09-16 10:25:00,48.4,48.49,48.39,48.48,193500.0,26.7462,26.7959,26.7406,26.7904,193500.0
2013-09-16 10:30:00,48.48,48.5,48.42,48.43,248400.0,26.7904,26.8014,26.7572,26.7627,248400.0
2013-09-16 10:35:00,48.43,48.44,48.4,48.4,137800.0,26.7627,26.7683,26.7462,26.7462,137800.0
2013-09-16 10:40:00,48.4,48.41,48.36,48.37,142900.0,26.7462,26.7517,26.724,26.7296,142900.0
2013-09-16 10:45:00,48.37,48.38,48.34,48.35,182600.0,26.7296,26.7351,26.713,26.7185,182600.0
2013-09-16 10:50:00,48.34,48.41,48.33,48.35,431700.0,26.713,26.7517,26.7075,26.7185,431700.0
2013-09-16 10:55:00,48.35,48.4,48.34,48.37,156300.0,26.7185,26.7462,26.713,26.7296,156300.0
2013-09-16 11:00:00,48.36,48.36,48.3,48.31,185100.0,26.724,26.724,26.6909,26.6964,185100.0
2013-09-16 11:05:00,48.31,48.37,48.3,48.31,118600.0,26.6964,26.7296,26.6909,26.6964,118600.0
2013-09-16 11:10:00,48.31,48.34,48.27,48.27,118400.0,26.6964,26.713,26.6743,26.6743,118400.0
2013-09-16 11:15:00,48.27,48.31,48.25,48.29,281300.0,26.6743,26.6964,26.6633,26.6854,281300.0
2013-09-16 11:20:00,48.28,48.34,48.28,48.33,122700.0,26.6798,26.713,26.6798,26.7075,122700.0
2013-09-16 11:25:00,48.33,48.39,48.31,48.33,104500.0,26.7075,26.7406,26.6964,26.7075,104500.0
2013-09-16 11:30:00,48.32,48.32,48.27,48.29,122800.0,26.7019,26.7019,26.6743,26.6854,122800.0
2013-09-16 11:35:00,48.29,48.31,48.28,48.3,104900.0,26.6854,26.6964,26.6798,26.6909,104900.0
2013-09-16 11:40:00,48.3,48.33,48.25,48.26,77500.0,26.6909,26.7075,26.6633,26.6688,77500.0
2013-09-16 11:45:00,48.26,48.27,48.25,48.25,125200.0,26.6688,26.6743,26.6633,26.6633,125200.0
2013-09-16 11:50:00,48.26,48.27,48.21,48.22,166700.0,26.6688,26.6743,26.6412,26.6467,166700.0
2013-09-16 11:55:00,48.21,48.24,48.2,48.22,207700.0,26.6412,26.6577,26.6356,26.6467,207700.0
2013-09-16 12:00:00,48.22,48.24,48.2,48.21,121000.0,26.6467,26.6577,26.6356,26.6412,121000.0
2013-09-16 12:05:00,48.21,48.23,48.17,48.19,299900.0,26.6412,26.6522,26.6191,26.6301,299900.0
2013-09-16 12:10:00,48.19,48.2,48.17,48.17,132400.0,26.6301,26.6356,26.6191,26.6191,132400.0
2013-09-16 12:15:00,48.17,48.19,48.17,48.17,112100.0,26.6191,26.6301,26.6191,26.6191,112100.0
2013-09-16 12:20:00,48.18,48.19,48.15,48.16,124800.0,26.6246,26.6301,26.608,26.6135,124800.0
2013-09-16 12:25:00,48.15,48.18,48.15,48.16,89800.0,26.608,26.6246,26.608,26.6135,89800.0
2013-09-16 12:30:00,48.15,48.17,48.13,48.13,150400.0,26.608,26.6191,26.5969,26.5969,150400.0
2013-09-16 12:35:00,48.14,48.15,48.11,48.12,208800.0,26.6025,26.608,26.5859,26.5914,208800.0
2013-09-16 12:40:00,48.11,48.13,48.1,48.11,127400.0,26.5859,26.5969,26.5804,26.5859,127400.0
2013-09-16 12:45:00,48.12,48.12,48.1,48.12,102100.0,26.5914,26.5914,26.5804,26.5914,102100.0
2013-09-16 12:50:00,48.12,48.13,48.1,48.12,73800.0,26.5914,26.5969,26.5804,26.5914,73800.0
2013-09-16 12:55:00,48.11,48.12,48.1,48.1,122100.0,26.5859,26.5914,26.5804,26.5804,122100.0
2013-09-16 13:00:00,48.1,48.12,48.1,48.11,70900.0,26.5804,26.5914,26.5804,26.5859,70900.0
2013-09-16 13:05:00,48.1,48.11,48.1,48.11,34500.0,26.5804,26.5859,26.5804,26.5859,34500.0
2013-09-16 13:10:00,48.11,48.11,48.1,48.1,57600.0,26.5859,26.5859,26.5804,26.5804,57600.0
2013-09-16 13:15:00,48.1,48.11,48.1,48.11,28700.0,26.5804,26.5859,26.5804,26.5859,28700.0
2013-09-16 13:20:00,48.1,48.14,48.1,48.14,120300.0,26.5804,26.6025,26.5804,26.6025,120300.0
2013-09-16 13:25:00,48.14,48.15,48.11,48.12,69200.0,26.6025,26.608,26.5859,26.5914,69200.0
2013-09-16 13:30:00,48.11,48.12,48.1,48.12,138500.0,26.5859,26.5914,26.5804,26.5914,138500.0
2013-09-16 13:35:00,48.11,48.12,48.1,48.11,50000.0,26.5859,26.5914,26.5804,26.5859,50000.0
2013-09-16 13:40:00,48.1,48.11,48.06,48.1,238400.0,26.5804,26.5859,26.5583,26.5804,238400.0
2013-09-16 13:45:00,48.1,48.14,48.1,48.11,56100.0,26.5804,26.6025,26.5804,26.5859,56100.0
2013-09-16 13:50:00,48.1,48.12,48.1,48.12,39600.0,26.5804,26.5914,26.5804,26.5914,39600.0
2013-09-16 13:55:00,48.12,48.18,48.11,48.15,100300.0,26.5914,26.6246,26.5859,26.608,100300.0
2013-09-16 14:00:00,48.15,48.16,48.11,48.12,95800.0,26.608,26.6135,26.5859,26.5914,95800.0
2013-09-16 14:05:00,48.11,48.12,48.09,48.1,85600.0,26.5859,26.5914,26.5748,26.5804,85600.0
2013-09-16 14:10:00,48.11,48.12,48.1,48.1,67000.0,26.5859,26.5914,26.5804,26.5804,67000.0
2013-09-16 14:15:00,48.11,48.14,48.1,48.11,80400.0,26.5859,26.6025,26.5804,26.5859,80400.0
2013-09-16 14:20:00,48.12,48.12,48.1,48.11,54500.0,26.5914,26.5914,26.5804,26.5859,54500.0
2013-09-16 14:25:00,48.1,48.11,48.08,48.09,200600.0,26.5804,26.5859,26.5693,26.5748,200600.0
2013-09-16 14:30:00,48.09,48.11,48.07,48.07,108500.0,26.5748,26.5859,26.5638,26.5638,108500.0
2013-09-16 14:35:00,48.07,48.1,48.06,48.08,182500.0,26.5638,26.5804,26.5583,26.5693,182500.0
2013-09-16 14:40:00,48.07,48.1,48.07,48.08,140800.0,26.5638,26.5804,26.5638,26.5693,140800.0
2013-09-16 14:45:00,48.07,48.11,48.07,48.11,89300.0,26.5638,26.5859,26.5638,26.5859,89300.0
2013-09-16 14:50:00,48.11,48.11,48.09,48.09,73200.0,26.5859,26.5859,26.5748,26.5748,73200.0
2013-09-16 14:55:00,48.09,48.1,48.06,48.09,126800.0,26.5748,26.5804,26.5583,26.5748,126800.0
2013-09-16 15:00:00,48.09,48.11,48.08,48.09,87400.0,26.5748,26.5859,26.5693,26.5748,87400.0
2013-09-16 15:05:00,48.09,48.11,48.08,48.11,92200.0,26.5748,26.5859,26.5693,26.5859,92200.0
2013-09-16 15:10:00,48.11,48.12,48.08,48.1,105400.0,26.5859,26.5914,26.5693,26.5804,105400.0
2013-09-16 15:15:00,48.09,48.13,48.08,48.13,107700.0,26.5748,26.5969,26.5693,26.5969,107700.0
2013-09-16 15:20:00,48.13,48.25,48.12,48.25,201300.0,26.5969,26.6633,26.5914,26.6633,201300.0
2013-09-16 15:25:00,48.25,48.26,48.15,48.15,166800.0,26.6633,26.6688,26.608,26.608,166800.0
2013-09-16 15:30:00,48.16,48.17,48.14,48.15,224700.0,26.6135,26.6191,26.6025,26.608,224700.0
2013-09-16 15:35:00,48.16,48.23,48.15,48.22,168500.0,26.6135,26.6522,26.608,26.6467,168500.0
2013-09-16 15:40:00,48.22,48.25,48.19,48.23,252500.0,26.6467,26.6633,26.6301,26.6522,252500.0
2013-09-16 15:45:00,48.22,48.23,48.18,48.19,412200.0,26.6467,26.6522,26.6246,26.6301,412200.0
2013-09-16 15:50:00,48.19,48.3,48.19,48.28,559600.0,26.6301,26.6909,26.6301,26.6798,559600.0
2013-09-16 15:55:00,48.27,48.31,48.25,48.29,734700.0,26.6743,26.6964,26.6633,26.6854,734700.0
2013-09-17 09:30:00,48.47,48.69,48.43,48.54,561100.0,26.7848,26.9064,26.7627,26.8235,561100.0
2013-09-17 09:35:00,48.55,48.55,48.41,48.43,280100.0,26.829,26.829,26.7517,26.7627,280100.0
2013-09-17 09:40:00,48.43,48.47,48.35,48.42,337100.0,26.7627,26.7848,26.7185,26.7572,337100.0
2013-09-17 09:45:00,48.41,48.43,48.3,48.33,188100.0,26.7517,26.7627,26.6909,26.7075,188100.0
2013-09-17 09:50:00,48.33,48.37,48.3,48.31,155400.0,26.7075,26.7296,26.6909,26.6964,155400.0
2013-09-17 09:55:00,48.3,48.45,48.27,48.39,209600.0,26.6909,26.7738,26.6743,26.7406,209600.0
2013-09-17 10:00:00,48.39,48.43,48.34,48.39,137200.0,26.7406,26.7627,26.713,26.7406,137200.0
2013-09-17 10:05:00,48.4,48.41,48.34,48.38,156500.0,26.7462,26.7517,26.713,26.7351,156500.0
2013-09-17 10:10:00,48.38,48.44,48.36,48.41,87800.0,26.7351,26.7683,26.724,26.7517,87800.0
2013-09-17 10:15:00,48.4,48.51,48.39,48.49,241200.0,26.7462,26.8069,26.7406,26.7959,241200.0
2013-09-17 10:20:00,48.5,48.57,48.5,48.57,177100.0,26.8014,26.8401,26.8014,26.8401,177100.0
2013-09-17 10:25:00,48.57,48.57,48.54,48.57,89900.0,26.8401,26.8401,26.8235,26.8401,89900.0
2013-09-17 10:30:00,48.57,48.57,48.42,48.43,158000.0,26.8401,26.8401,26.7572,26.7627,158000.0
2013-09-17 10:35:00,48.42,48.43,48.36,48.39,258600.0,26.7572,26.7627,26.724,26.7406,258600.0
2013-09-17 10:40:00,48.4,48.43,48.38,48.39,118100.0,26.7462,26.7627,26.7351,26.7406,118100.0
2013-09-17 10:45:00,48.39,48.42,48.37,48.4,134600.0,26.7406,26.7572,26.7296,26.7462,134600.0
2013-09-17 10:50:00,48.4,48.4,48.35,48.36,199300.0,26.7462,26.7462,26.7185,26.724,199300.0
2013-09-17 10:55:00,48.37,48.38,48.35,48.38,111500.0,26.7296,26.7351,26.7185,26.7351,111500.0
2013-09-17 11:00:00,48.38,48.38,48.34,48.38,110100.0,26.7351,26.7351,26.713,26.7351,110100.0
2013-09-17 11:05:00,48.38,48.4,48.38,48.39,94300.0,26.7351,26.7462,26.7351,26.7406,94300.0
2013-09-17 11:10:00,48.39,48.42,48.38,48.42,104100.0,26.7406,26.7572,26.7351,26.7572,104100.0
2013-09-17 11:15:00,48.41,48.41,48.38,48.41,74300.0,26.7517,26.7517,26.7351,26.7517,74300.0
2013-09-17 11:20:00,48.41,48.43,48.39,48.42,79000.0,26.7517,26.7627,26.7406,26.7572,79000.0
2013-09-17 11:25:00,48.41,48.43,48.4,48.41,102000.0,26.7517,26.7627,26.7462,26.7517,102000.0
2013-09-17 11:30:00,48.41,48.42,48.39,48.4,90000.0,26.7517,26.7572,26.7406,26.7462,90000.0
2013-09-17 11:35:00,48.4,48.4,48.34,48.37,85200.0,26.7462,26.7462,26.713,26.7296,85200.0
2013-09-17 11:40:00,48.37,48.37,48.34,48.37,49700.0,26.7296,26.7296,26.713,26.7296,49700.0
2013-09-17 11:45:00,48.37,48.4,48.36,48.39,66700.0,26.7296,26.7462,26.724,26.7406,66700.0
2013-09-17 11:50:00,48.39,48.42,48.37,48.38,63800.0,26.7406,26.7572,26.7296,26.7351,63800.0
2013-09-17 11:55:00,48.37,48.41,48.37,48.4,88200.0,26.7296,26.7517,26.7296,26.7462,88200.0
2013-09-17 12:00:00,48.4,48.42,48.39,48.41,59600.0,26.7462,26.7572,26.7406,26.7517,59600.0
2013-09-17 12:05:00,48.4,48.41,48.38,48.38,61500.0,26.7462,26.7517,26.7351,26.7351,61500.0
2013-09-17 12:10:00,48.39,48.4,48.36,48.38,72800.0,26.7406,26.7462,26.724,26.7351,72800.0
2013-09-17 12:15:00,48.38,48.42,48.36,48.42,76000.0,26.7351,26.7572,26.724,26.7572,76000.0
2013-09-17 12:20:00,48.41,48.43,48.41,48.43,61200.0,26.7517,26.7627,26.7517,26.7627,61200.0
2013-09-17 12:25:00,48.43,48.44,48.4,48.41,53500.0,26.7627,26.7683,26.7462,26.7517,53500.0
2013-09-17 12:30:00,48.4,48.42,48.4,48.41,46700.0,26.7462,26.7572,26.7462,26.7517,46700.0
2013-09-17 12:35:00,48.41,48.42,48.4,48.41,43900.0,26.7517,26.7572,26.7462,26.7517,43900.0
2013-09-17 12:40:00,48.41,48.47,48.41,48.46,86000.0,26.7517,26.7848,26.7517,26.7793,86000.0
2013-09-17 12:45:00,48.46,48.51,48.45,48.49,87200.0,26.7793,26.8069,26.7738,26.7959,87200.0
2013-09-17 12:50:00,48.5,48.56,48.49,48.54,92100.0,26.8014,26.8346,26.7959,26.8235,92100.0
2013-09-17 12:55:00,48.54,48.56,48.5,48.53,98300.0,26.8235,26.8346,26.8014,26.818,98300.0
2013-09-17 13:00:00,48.54,48.58,48.53,48.56,98400.0,26.8235,26.8456,26.818,26.8346,98400.0
2013-09-17 13:05:00,48.56,48.6,48.54,48.59,71000.0,26.8346,26.8567,26.8235,26.8511,71000.0
2013-09-17 13:10:00,48.58,48.6,48.57,48.6,61900.0,26.8456,26.8567,26.8401,26.8567,61900.0
2013-09-17 13:15:00,48.6,48.6,48.55,48.56,49900.0,26.8567,26.8567,26.829,26.8346,49900.0
2013-09-17 13:20:00,48.56,48.57,48.55,48.57,40500.0,26.8346,26.8401,26.829,26.8401,40500.0
2013-09-17 13:25:00,48.57,48.57,48.55,48.56,50200.0,26.8401,26.8401,26.829,26.8346,50200.0
2013-09-17 13:30:00,48.56,48.57,48.53,48.53,54600.0,26.8346,26.8401,26.818,26.818,54600.0
2013-09-17 13:35:00,48.53,48.54,48.48,48.48,42300.0,26.818,26.8235,26.7904,26.7904,42300.0
2013-09-17 13:40:00,48.49,48.49,48.44,48.46,76900.0,26.7959,26.7959,26.7683,26.7793,76900.0
2013-09-17 13:45:00,48.47,48.5,48.47,48.48,113300.0,26.7848,26.8014,26.7848,26.7904,113300.0
2013-09-17 13:50:00,48.48,48.5,48.47,48.49,60000.0,26.7904,26.8014,26.7848,26.7959,60000.0
2013-09-17 13:55:00,48.5,48.57,48.5,48.56,115900.0,26.8014,26.8401,26.8014,26.8346,115900.0
2013-09-17 14:00:00,48.56,48.58,48.54,48.58,70900.0,26.8346,26.8456,26.8235,26.8456,70900.0
2013-09-17 14:05:00,48.58,48.62,48.57,48.61,109600.0,26.8456,26.8677,26.8401,26.8622,109600.0
2013-09-17 14:10:00,48.62,48.66,48.61,48.62,119000.0,26.8677,26.8898,26.8622,26.8677,119000.0
2013-09-17 14:15:00,48.63,48.63,48.56,48.59,77800.0,26.8733,26.8733,26.8346,26.8511,77800.0
2013-09-17 14:20:00,48.59,48.6,48.55,48.6,94700.0,26.8511,26.8567,26.829,26.8567,94700.0
2013-09-17 14:25:00,48.6,48.63,48.58,48.59,90300.0,26.8567,26.8733,26.8456,26.8511,90300.0
2013-09-17 14:30:00,48.59,48.63,48.59,48.63,78500.0,26.8511,26.8733,26.8511,26.8733,78500.0
2013-09-17 14:35:00,48.63,48.68,48.62,48.67,70100.0,26.8733,26.9009,26.8677,26.8954,70100.0
2013-09-17 14:40:00,48.67,48.68,48.65,48.66,88800.0,26.8954,26.9009,26.8843,26.8898,88800.0
2013-09-17 14:45:00,48.66,48.67,48.64,48.66,76100.0,26.8898,26.8954,26.8788,26.8898,76100.0
2013-09-17 14:50:00,48.67,48.7,48.66,48.69,103500.0,26.8954,26.9119,26.8898,26.9064,103500.0
2013-09-17 14:55:00,48.68,48.69,48.65,48.65,55400.0,26.9009,26.9064,26.8843,26.8843,55400.0
2013-09-17 15:00:00,48.65,48.66,48.63,48.63,89700.0,26.8843,26.8898,26.8733,26.8733,89700.0
2013-09-17 15:05:00,48.64,48.65,48.62,48.63,175800.0,26.8788,26.8843,26.8677,26.8733,175800.0
2013-09-17 15:10:00,48.63,48.65,48.62,48.65,111600.0,26.8733,26.8843,26.8677,26.8843,111600.0
2013-09-17 15:15:00,48.65,48.65,48.62,48.62,71600.0,26.8843,26.8843,26.8677,26.8677,71600.0
2013-09-17 15:20:00,48.62,48.63,48.59,48.62,129500.0,26.8677,26.8733,26.8511,26.8677,129500.0
2013-09-17 15:25:00,48.61,48.63,48.6,48.62,83800.0,26.8622,26.8733,26.8567,26.8677,83800.0
2013-09-17 15:30:00,48.62,48.63,48.59,48.61,121300.0,26.8677,26.8733,26.8511,26.8622,121300.0
2013-09-17 15:35:00,48.61,48.62,48.52,48.56,184600.0,26.8622,26.8677,26.8125,26.8346,184600.0
2013-09-17 15:40:00,48.55,48.56,48.53,48.53,152900.0,26.829,26.8346,26.818,26.818,152900.0
2013-09-17 15:45:00,48.54,48.55,48.5,48.52,190300.0,26.8235,26.829,26.8014,26.8125,190300.0
2013-09-17 15:50:00,48.51,48.52,48.51,48.52,171300.0,26.8069,26.8125,26.8069,26.8125,171300.0
2013-09-17 15:55:00,48.52,48.58,48.51,48.58,378900.0,26.8125,26.8456,26.8069,26.8456,378900.0
2013-09-18 09:30:00,48.5,48.63,48.45,48.48,275600.0,26.8014,26.8733,26.7738,26.7904,275600.0
2013-09-18 09:35:00,48.47,48.59,48.46,48.46,160600.0,26.7848,26.8511,26.7793,26.7793,160600.0
2013-09-18 09:40:00,48.47,48.47,48.36,48.47,160400.0,26.7848,26.7848,26.724,26.7848,160400.0
2013-09-18 09:45:00,48.48,48.59,48.48,48.55,81800.0,26.7904,26.8511,26.7904,26.829,81800.0
2013-09-18 09:50:00,48.55,48.56,48.46,48.48,59700.0,26.829,26.8346,26.7793,26.7904,59700.0
2013-09-18 09:55:00,48.49,48.49,48.35,48.4,95900.0,26.7959,26.7959,26.7185,26.7462,95900.0
2013-09-18 10:00:00,48.4,48.44,48.33,48.35,147600.0,26.7462,26.7683,26.7075,26.7185,147600.0
2013-09-18 10:05:00,48.35,48.4,48.33,48.34,71800.0,26.7185,26.7462,26.7075,26.713,71800.0
2013-09-18 10:10:00,48.34,48.37,48.29,48.32,82900.0,26.713,26.7296,26.6854,26.7019,82900.0
2013-09-18 10:15:00,48.33,48.35,48.26,48.26,61700.0,26.7075,26.7185,26.6688,26.6688,61700.0
2013-09-18 10:20:00,48.26,48.29,48.23,48.24,76700.0,26.6688,26.6854,26.6522,26.6577,76700.0
2013-09-18 10:25:00,48.23,48.28,48.23,48.27,52300.0,26.6522,26.6798,26.6522,26.6743,52300.0
2013-09-18 10:30:00,48.27,48.3,48.25,48.26,43300.0,26.6743,26.6909,26.6633,26.6688,43300.0
2013-09-18 10:35:00,48.26,48.27,48.17,48.17,154600.0,26.6688,26.6743,26.6191,26.6191,154600.0
2013-09-18 10:40:00,48.18,48.18,48.11,48.11,89300.0,26.6246,26.6246,26.5859,26.5859,89300.0
2013-09-18 10:45:00,48.11,48.17,48.09,48.14,106900.0,26.5859,26.6191,26.5748,26.6025,106900.0
2013-09-18 10:50:00,48.14,48.15,48.1,48.12,83000.0,26.6025,26.608,26.5804,26.5914,83000.0
2013-09-18 10:55:00,48.11,48.14,48.08,48.09,94700.0,26.5859,26.6025,26.5693,26.5748,94700.0
2013-09-18 11:00:00,48.09,48.12,48.07,48.08,96000.0,26.5748,26.5914,26.5638,26.5693,96000.0
2013-09-18 11:05:00,48.08,48.12,48.06,48.07,51700.0,26.5693,26.5914,26.5583,26.5638,51700.0
2013-09-18 11:10:00,48.07,48.07,47.97,47.97,127600.0,26.5638,26.5638,26.5085,26.5085,127600.0
2013-09-18 11:15:00,47.97,47.98,47.96,47.98,108900.0,26.5085,26.5141,26.503,26.5141,108900.0
2013-09-18 11:20:00,47.98,47.99,47.96,47.97,69300.0,26.5141,26.5196,26.503,26.5085,69300.0
2013-09-18 11:25:00,47.97,47.98,47.91,47.92,123400.0,26.5085,26.5141,26.4754,26.4809,123400.0
2013-09-18 11:30:00,47.91,47.96,47.88,47.94,151700.0,26.4754,26.503,26.4588,26.492,151700.0
2013-09-18 11:35:00,47.94,47.95,47.87,47.87,89500.0,26.492,26.4975,26.4533,26.4533,89500.0
2013-09-18 11:40:00,47.87,47.93,47.87,47.91,64000.0,26.4533,26.4864,26.4533,26.4754,64000.0
2013-09-18 11:45:00,47.91,47.97,47.91,47.94,97700.0,26.4754,26.5085,26.4754,26.492,97700.0
2013-09-18 11:50:00,47.95,48.01,47.93,47.98,79500.0,26.4975,26.5306,26.4864,26.5141,79500.0
2013-09-18 11:55:00,47.98,48.02,47.97,48.02,84200.0,26.5141,26.5362,26.5085,26.5362,84200.0
2013-09-18 12:00:00,48.02,48.04,48.0,48.03,48400.0,26.5362,26.5472,26.5251,26.5417,48400.0
2013-09-18 12:05:00,48.02,48.05,48.01,48.03,43200.0,26.5362,26.5527,26.5306,26.5417,43200.0
2013-09-18 12:10:00,48.04,48.05,48.0,48.01,78400.0,26.5472,26.5527,26.5251,26.5306,78400.0
2013-09-18 12:15:00,48.01,48.05,48.0,48.02,91800.0,26.5306,26.5527,26.5251,26.5362,91800.0
2013-09-18 12:20:00,48.01,48.03,47.98,48.01,77900.0,26.5306,26.5417,26.5141,26.5306,77900.0
2013-09-18 12:25:00,48.01,48.02,48.0,48.0,73700.0,26.5306,26.5362,26.5251,26.5251,73700.0
2013-09-18 12:30:00,48.01,48.04,47.99,48.02,68300.0,26.5306,26.5472,26.5196,26.5362,68300.0
2013-09-18 12:35:00,48.02,48.03,48.0,48.01,81700.0,26.5362,26.5417,26.5251,26.5306,81700.0
2013-09-18 12:40:00,48.01,48.06,48.01,48.05,69800.0,26.5306,26.5583,26.5306,26.5527,69800.0
2013-09-18 12:45:00,48.04,48.08,48.04,48.08,61900.0,26.5472,26.5693,26.5472,26.5693,61900.0
2013-09-18 12:50:00,48.08,48.1,48.06,48.06,43900.0,26.5693,26.5804,26.5583,26.5583,43900.0
2013-09-18 12:55:00,48.05,48.08,48.03,48.04,51100.0,26.5527,26.5693,26.5417,26.5472,51100.0
2013-09-18 13:00:00,48.03,48.09,48.03,48.07,76800.0,26.5417,26.5748,26.5417,26.5638,76800.0
2013-09-18 13:05:00,48.07,48.09,48.04,48.05,57000.0,26.5638,26.5748,26.5472,26.5527,57000.0
2013-09-18 13:10:00,48.05,48.08,48.03,48.03,46400.0,26.5527,26.5693,26.5417,26.5417,46400.0
2013-09-18 13:15:00,48.04,48.07,48.03,48.06,67000.0,26.5472,26.5638,26.5417,26.5583,67000.0
2013-09-18 13:20:00,48.05,48.09,48.05,48.08,48600.0,26.5527,26.5748,26.5527,26.5693,48600.0
2013-09-18 13:25:00,48.08,48.09,48.02,48.03,73700.0,26.5693,26.5748,26.5362,26.5417,73700.0
2013-09-18 13:30:00,48.02,48.04,48.0,48.0,112900.0,26.5362,26.5472,26.5251,26.5251,112900.0
2013-09-18 13:35:00,48.0,48.01,48.0,48.0,101000.0,26.5251,26.5306,26.5251,26.5251,101000.0
2013-09-18 13:40:00,48.0,48.02,48.0,48.0,79700.0,26.5251,26.5362,26.5251,26.5251,79700.0
2013-09-18 13:45:00,48.0,48.01,48.0,48.01,52000.0,26.5251,26.5306,26.5251,26.5306,52000.0
2013-09-18 13:50:00,48.01,48.01,48.0,48.01,49200.0,26.5306,26.5306,26.5251,26.5306,49200.0
2013-09-18 13:55:00,48.0,48.01,47.99,48.0,99300.0,26.5251,26.5306,26.5196,26.5251,99300.0
2013-09-18 14:00:00,48.01,48.59,47.99,48.41,425500.0,26.5306,26.8511,26.5196,26.7517,425500.0
2013-09-18 14:05:00,48.42,48.53,48.34,48.5,216700.0,26.7572,26.818,26.713,26.8014,216700.0
2013-09-18 14:10:00,48.5,48.73,48.5,48.53,216900.0,26.8014,26.9285,26.8014,26.818,216900.0
2013-09-18 14:15:00,48.52,48.57,48.43,48.43,164200.0,26.8125,26.8401,26.7627,26.7627,164200.0
2013-09-18 14:20:00,48.42,48.75,48.42,48.71,416100.0,26.7572,26.9396,26.7572,26.9175,416100.0
2013-09-18 14:25:00,48.7,48.83,48.55,48.57,291300.0,26.9119,26.9838,26.829,26.8401,291300.0
2013-09-18 14:30:00,48.58,48.6,48.45,48.49,198900.0,26.8456,26.8567,26.7738,26.7959,198900.0
2013-09-18 14:35:00,48.49,48.55,48.45,48.54,127100.0,26.7959,26.829,26.7738,26.8235,127100.0
2013-09-18 14:40:00,48.54,48.61,48.5,48.59,84900.0,26.8235,26.8622,26.8014,26.8511,84900.0
2013-09-18 14:45:00,48.59,48.64,48.58,48.63,127600.0,26.8511,26.8788,26.8456,26.8733,127600.0
2013-09-18 14:50:00,48.63,48.65,48.58,48.65,162300.0,26.8733,26.8843,26.8456,26.8843,162300.0
2013-09-18 14:55:00,48.65,48.77,48.65,48.76,124900.0,26.8843,26.9506,26.8843,26.9451,124900.0
2013-09-18 15:00:00,48.75,48.76,48.66,48.68,144500.0,26.9396,26.9451,26.8898,26.9009,144500.0
2013-09-18 15:05:00,48.68,48.69,48.64,48.65,127500.0,26.9009,26.9064,26.8788,26.8843,127500.0
2013-09-18 15:10:00,48.65,48.65,48.54,48.54,130400.0,26.8843,26.8843,26.8235,26.8235,130400.0
2013-09-18 15:15:00,48.54,48.57,48.54,48.56,344500.0,26.8235,26.8401,26.8235,26.8346,344500.0
2013-09-18 15:20:00,48.55,48.66,48.54,48.65,236000.0,26.829,26.8898,26.8235,26.8843,236000.0
2013-09-18 15:25:00,48.65,48.66,48.59,48.66,194000.0,26.8843,26.8898,26.8511,26.8898,194000.0
2013-09-18 15:30:00,48.66,48.69,48.62,48.63,188700.0,26.8898,26.9064,26.8677,26.8733,188700.0
2013-09-18 15:35:00,48.64,48.72,48.63,48.71,174700.0,26.8788,26.923,26.8733,26.9175,174700.0
2013-09-18 15:40:00,48.71,48.72,48.66,48.66,171800.0,26.9175,26.923,26.8898,26.8898,171800.0
2013-09-18 15:45:00,48.66,48.71,48.66,48.66,212900.0,26.8898,26.9175,26.8898,26.8898,212900.0
2013-09-18 15:50:00,48.67,48.69,48.62,48.66,358300.0,26.8954,26.9064,26.8677,26.8898,358300.0
2013-09-18 15:55:00,48.66,48.72,48.65,48.72,452500.0,26.8898,26.923,26.8843,26.923,452500.0
2013-09-19 09:30:00,48.67,48.7,48.22,48.38,552600.0,26.8954,26.9119,26.6467,26.7351,552600.0
2013-09-19 09:35:00,48.38,48.41,48.29,48.3,232600.0,26.7351,26.7517,26.6854,26.6909,232600.0
2013-09-19 09:40:00,48.3,48.46,48.28,48.43,274600.0,26.6909,26.7793,26.6798,26.7627,274600.0
2013-09-19 09:45:00,48.43,48.52,48.35,48.44,230100.0,26.7627,26.8125,26.7185,26.7683,230100.0
2013-09-19 09:50:00,48.44,48.52,48.43,48.49,147600.0,26.7683,26.8125,26.7627,26.7959,147600.0
2013-09-19 09:55:00,48.49,48.53,48.43,48.43,184800.0,26.7959,26.818,26.7627,26.7627,184800.0
2013-09-19 10:00:00,48.43,48.55,48.35,48.47,213900.0,26.7627,26.829,26.7185,26.7848,213900.0
2013-09-19 10:05:00,48.47,48.52,48.43,48.5,85500.0,26.7848,26.8125,26.7627,26.8014,85500.0
2013-09-19 10:10:00,48.49,48.52,48.44,48.49,87400.0,26.7959,26.8125,26.7683,26.7959,87400.0
2013-09-19 10:15:00,48.49,48.52,48.44,48.52,116800.0,26.7959,26.8125,26.7683,26.8125,116800.0
2013-09-19 10:20:00,48.52,48.56,48.49,48.51,168500.0,26.8125,26.8346,26.7959,26.8069,168500.0
2013-09-19 10:25:00,48.51,48.54,48.46,48.47,123800.0,26.8069,26.8235,26.7793,26.7848,123800.0
2013-09-19 10:30:00,48.47,48.5,48.41,48.49,118700.0,26.7848,26.8014,26.7517,26.7959,118700.0
2013-09-19 10:35:00,48.49,48.5,48.45,48.49,133600.0,26.7959,26.8014,26.7738,26.7959,133600.0
2013-09-19 10:40:00,48.48,48.5,48.42,48.44,121800.0,26.7904,26.8014,26.7572,26.7683,121800.0
2013-09-19 10:45:00,48.44,48.45,48.4,48.4,137200.0,26.7683,26.7738,26.7462,26.7462,137200.0
2013-09-19 10:50:00,48.41,48.43,48.4,48.42,91300.0,26.7517,26.7627,26.7462,26.7572,91300.0
2013-09-19 10:55:00,48.41,48.45,48.41,48.44,78600.0,26.7517,26.7738,26.7517,26.7683,78600.0
2013-09-19 11:00:00,48.44,48.45,48.4,48.42,88200.0,26.7683,26.7738,26.7462,26.7572,88200.0
2013-09-19 11:05:00,48.41,48.42,48.37,48.4,102400.0,26.7517,26.7572,26.7296,26.7462,102400.0
2013-09-19 11:10:00,48.39,48.43,48.39,48.43,67700.0,26.7406,26.7627,26.7406,26.7627,67700.0
2013-09-19 11:15:00,48.43,48.51,48.42,48.5,87500.0,26.7627,26.8069,26.7572,26.8014,87500.0
2013-09-19 11:20:00,48.49,48.53,48.4,48.4,172300.0,26.7959,26.818,26.7462,26.7462,172300.0
2013-09-19 11:25:00,48.4,48.43,48.4,48.43,78200.0,26.7462,26.7627,26.7462,26.7627,78200.0
2013-09-19 11:30:00,48.43,48.46,48.4,48.46,112000.0,26.7627,26.7793,26.7462,26.7793,112000.0
2013-09-19 11:35:00,48.46,48.5,48.45,48.45,105100.0,26.7793,26.8014,26.7738,26.7738,105100.0
2013-09-19 11:40:00,48.46,48.5,48.46,48.47,47000.0,26.7793,26.8014,26.7793,26.7848,47000.0
2013-09-19 11:45:00,48.47,48.5,48.45,48.46,55400.0,26.7848,26.8014,26.7738,26.7793,55400.0
2013-09-19 11:50:00,48.45,48.54,48.45,48.54,76800.0,26.7738,26.8235,26.7738,26.8235,76800.0
2013-09-19 11:55:00,48.54,48.62,48.53,48.59,106000.0,26.8235,26.8677,26.818,26.8511,106000.0
2013-09-19 12:00:00,48.6,48.66,48.58,48.61,58200.0,26.8567,26.8898,26.8456,26.8622,58200.0
2013-09-19 12:05:00,48.61,48.64,48.6,48.64,46500.0,26.8622,26.8788,26.8567,26.8788,46500.0
2013-09-19 12:10:00,48.64,48.65,48.6,48.63,35400.0,26.8788,26.8843,26.8567,26.8733,35400.0
2013-09-19 12:15:00,48.62,48.67,48.61,48.61,50900.0,26.8677,26.8954,26.8622,26.8622,50900.0
2013-09-19 12:20:00,48.62,48.68,48.61,48.62,45800.0,26.8677,26.9009,26.8622,26.8677,45800.0
2013-09-19 12:25:00,48.62,48.65,48.58,48.63,50300.0,26.8677,26.8843,26.8456,26.8733,50300.0
2013-09-19 12:30:00,48.63,48.65,48.6,48.62,51700.0,26.8733,26.8843,26.8567,26.8677,51700.0
2013-09-19 12:35:00,48.61,48.7,48.57,48.64,203000.0,26.8622,26.9119,26.8401,26.8788,203000.0
2013-09-19 12:40:00,48.63,48.64,48.6,48.62,48400.0,26.8733,26.8788,26.8567,26.8677,48400.0
2013-09-19 12:45:00,48.63,48.68,48.59,48.67,51300.0,26.8733,26.9009,26.8511,26.8954,51300.0
2013-09-19 12:50:00,48.67,48.7,48.64,48.65,50800.0,26.8954,26.9119,26.8788,26.8843,50800.0
2013-09-19 12:55:00,48.65,48.7,48.65,48.68,70600.0,26.8843,26.9119,26.8843,26.9009,70600.0
2013-09-19 13:00:00,48.67,48.7,48.62,48.63,45400.0,26.8954,26.9119,26.8677,26.8733,45400.0
2013-09-19 13:05:00,48.63,48.63,48.58,48.6,69900.0,26.8733,26.8733,26.8456,26.8567,69900.0
2013-09-19 13:10:00,48.6,48.7,48.6,48.68,87200.0,26.8567,26.9119,26.8567,26.9009,87200.0
2013-09-19 13:15:00,48.68,48.71,48.68,48.71,66300.0,26.9009,26.9175,26.9009,26.9175,66300.0
2013-09-19 13:20:00,48.71,48.71,48.66,48.7,59900.0,26.9175,26.9175,26.8898,26.9119,59900.0
2013-09-19 13:25:00,48.7,48.76,48.69,48.76,117600.0,26.9119,26.9451,26.9064,26.9451,117600.0
2013-09-19 13:30:00,48.76,48.8,48.75,48.78,111900.0,26.9451,26.9672,26.9396,26.9561,111900.0
2013-09-19 13:35:00,48.78,48.85,48.77,48.84,143200.0,26.9561,26.9948,26.9506,26.9893,143200.0
2013-09-19 13:40:00,48.85,48.89,48.84,48.86,160500.0,26.9948,27.0169,26.9893,27.0004,160500.0
2013-09-19 13:45:00,48.85,48.87,48.82,48.83,84200.0,26.9948,27.0059,26.9782,26.9838,84200.0
2013-09-19 13:50:00,48.82,48.83,48.75,48.81,131700.0,26.9782,26.9838,26.9396,26.9727,131700.0
2013-09-19 13:55:00,48.81,48.81,48.75,48.77,107700.0,26.9727,26.9727,26.9396,26.9506,107700.0
2013-09-19 14:00:00,48.77,48.84,48.74,48.83,212400.0,26.9506,26.9893,26.934,26.9838,212400.0
2013-09-19 14:05:00,48.83,48.86,48.8,48.82,130800.0,26.9838,27.0004,26.9672,26.9782,130800.0
2013-09-19 14:10:00,48.82,48.84,48.74,48.76,226900.0,26.9782,26.9893,26.934,26.9451,226900.0
2013-09-19 14:15:00,48.75,48.77,48.7,48.72,250100.0,26.9396,26.9506,26.9119,26.923,250100.0
2013-09-19 14:20:00,48.73,48.73,48.67,48.69,121800.0,26.9285,26.9285,26.8954,26.9064,121800.0
2013-09-19 14:25:00,48.7,48.7,48.67,48.69,100500.0,26.9119,26.9119,26.8954,26.9064,100500.0
2013-09-19 14:30:00,48.68,48.69,48.59,48.62,104100.0,26.9009,26.9064,26.8511,26.8677,104100.0
2013-09-19 14:35:00,48.61,48.61,48.52,48.52,109400.0,26.8622,26.8622,26.8125,26.8125,109400.0
2013-09-19 14:40:00,48.53,48.54,48.48,48.52,112300.0,26.818,26.8235,26.7904,26.8125,112300.0
2013-09-19 14:45:00,48.51,48.52,48.45,48.48,122500.0,26.8069,26.8125,26.7738,26.7904,122500.0
2013-09-19 14:50:00,48.47,48.51,48.45,48.5,158500.0,26.7848,26.8069,26.7738,26.8014,158500.0
2013-09-19 14:55:00,48.49,48.52,48.49,48.51,96400.0,26.7959,26.8125,26.7959,26.8069,96400.0
2013-09-19 15:00:00,48.52,48.53,48.48,48.48,78100.0,26.8125,26.818,26.7904,26.7904,78100.0
2013-09-19 15:05:00,48.47,48.48,48.44,48.44,101100.0,26.7848,26.7904,26.7683,26.7683,101100.0
2013-09-19 15:10:00,48.44,48.46,48.41,48.45,93700.0,26.7683,26.7793,26.7517,26.7738,93700.0
2013-09-19 15:15:00,48.46,48.47,48.42,48.43,131000.0,26.7793,26.7848,26.7572,26.7627,131000.0
2013-09-19 15:20:00,48.43,48.44,48.4,48.41,107400.0,26.7627,26.7683,26.7462,26.7517,107400.0
2013-09-19 15:25:00,48.41,48.42,48.36,48.37,119300.0,26.7517,26.7572,26.724,26.7296,119300.0
2013-09-19 15:30:00,48.37,48.41,48.36,48.36,141500.0,26.7296,26.7517,26.724,26.724,141500.0
2013-09-19 15:35:00,48.37,48.42,48.35,48.42,168000.0,26.7296,26.7572,26.7185,26.7572,168000.0
2013-09-19 15:40:00,48.41,48.43,48.37,48.39,172000.0,26.7517,26.7627,26.7296,26.7406,172000.0
2013-09-19 15:45:00,48.4,48.44,48.38,48.41,152200.0,26.7462,26.7683,26.7351,26.7517,152200.0
2013-09-19 15:50:00,48.4,48.45,48.4,48.45,283400.0,26.7462,26.7738,26.7462,26.7738,283400.0
2013-09-19 15:55:00,48.45,48.53,48.44,48.51,679500.0,26.7738,26.818,26.7683,26.8069,679500.0
2013-09-20 09:30:00,48.61,48.64,48.44,48.47,3498100.0,26.8622,26.8788,26.7683,26.7848,3498100.0
2013-09-20 09:35:00,48.46,48.59,48.37,48.43,135000.0,26.7793,26.8511,26.7296,26.7627,135000.0
2013-09-20 09:40:00,48.44,48.46,48.33,48.38,155400.0,26.7683,26.7793,26.7075,26.7351,155400.0
2013-09-20 09:45:00,48.38,48.44,48.35,48.38,171500.0,26.7351,26.7683,26.7185,26.7351,171500.0
2013-09-20 09:50:00,48.38,48.41,48.31,48.33,100400.0,26.7351,26.7517,26.6964,26.7075,100400.0
2013-09-20 09:55:00,48.34,48.34,48.22,48.25,138600.0,26.713,26.713,26.6467,26.6633,138600.0
2013-09-20 10:00:00,48.25,48.31,48.2,48.21,87600.0,26.6633,26.6964,26.6356,26.6412,87600.0
2013-09-20 10:05:00,48.21,48.27,48.19,48.19,222200.0,26.6412,26.6743,26.6301,26.6301,222200.0
2013-09-20 10:10:00,48.19,48.2,48.08,48.11,146300.0,26.6301,26.6356,26.5693,26.5859,146300.0
2013-09-20 10:15:00,48.11,48.17,48.05,48.09,113800.0,26.5859,26.6191,26.5527,26.5748,113800.0
2013-09-20 10:20:00,48.09,48.14,48.08,48.12,134900.0,26.5748,26.6025,26.5693,26.5914,134900.0
2013-09-20 10:25:00,48.12,48.14,48.1,48.12,94700.0,26.5914,26.6025,26.5804,26.5914,94700.0
2013-09-20 10:30:00,48.12,48.14,48.07,48.08,101300.0,26.5914,26.6025,26.5638,26.5693,101300.0
2013-09-20 10:35:00,48.09,48.13,48.08,48.13,128000.0,26.5748,26.5969,26.5693,26.5969,128000.0
2013-09-20 10:40:00,48.12,48.15,48.1,48.12,73800.0,26.5914,26.608,26.5804,26.5914,73800.0
2013-09-20 10:45:00,48.13,48.13,48.08,48.09,109800.0,26.5969,26.5969,26.5693,26.5748,109800.0
2013-09-20 10:50:00,48.09,48.1,48.06,48.06,117700.0,26.5748,26.5804,26.5583,26.5583,117700.0
2013-09-20 10:55:00,48.06,48.1,48.05,48.07,98600.0,26.5583,26.5804,26.5527,26.5638,98600.0
2013-09-20 11:00:00,48.07,48.08,47.94,47.94,214500.0,26.5638,26.5693,26.492,26.492,214500.0
2013-09-20 11:05:00,47.94,47.95,47.89,47.92,117500.0,26.492,26.4975,26.4643,26.4809,117500.0
2013-09-20 11:10:00,47.91,47.93,47.87,47.92,124800.0,26.4754,26.4864,26.4533,26.4809,124800.0
2013-09-20 11:15:00,47.92,47.94,47.82,47.82,142800.0,26.4809,26.492,26.4256,26.4256,142800.0
2013-09-20 11:20:00,47.82,47.83,47.67,47.68,327700.0,26.4256,26.4312,26.3428,26.3483,327700.0
2013-09-20 11:25:00,47.69,47.88,47.68,47.86,264500.0,26.3538,26.4588,26.3483,26.4477,264500.0
2013-09-20 11:30:00,47.85,47.95,47.85,47.94,127000.0,26.4422,26.4975,26.4422,26.492,127000.0
2013-09-20 11:35:00,47.95,48.0,47.9,47.95,164800.0,26.4975,26.5251,26.4699,26.4975,164800.0
2013-09-20 11:40:00,47.95,47.95,47.89,47.94,93100.0,26.4975,26.4975,26.4643,26.492,93100.0
2013-09-20 11:45:00,47.94,47.96,47.92,47.92,41100.0,26.492,26.503,26.4809,26.4809,41100.0
2013-09-20 11:50:00,47.93,47.94,47.9,47.92,62800.0,26.4864,26.492,26.4699,26.4809,62800.0
2013-09-20 11:55:00,47.92,47.93,47.86,47.87,71300.0,26.4809,26.4864,26.4477,26.4533,71300.0
2013-09-20 12:00:00,47.86,47.9,47.86,47.9,71000.0,26.4477,26.4699,26.4477,26.4699,71000.0
2013-09-20 12:05:00,47.9,47.9,47.87,47.89,43900.0,26.4699,26.4699,26.4533,26.4643,43900.0
2013-09-20 12:10:00,47.89,47.91,47.87,47.91,27800.0,26.4643,26.4754,26.4533,26.4754,27800.0
2013-09-20 12:15:00,47.91,47.91,47.85,47.85,96000.0,26.4754,26.4754,26.4422,26.4422,96000.0
2013-09-20 12:20:00,47.85,47.86,47.76,47.77,184300.0,26.4422,26.4477,26.3925,26.398,184300.0
2013-09-20 12:25:00,47.77,47.83,47.75,47.83,116600.0,26.398,26.4312,26.387,26.4312,116600.0
2013-09-20 12:30:00,47.83,47.91,47.82,47.89,67100.0,26.4312,26.4754,26.4256,26.4643,67100.0
2013-09-20 12:35:00,47.88,47.92,47.87,47.91,38600.0,26.4588,26.4809,26.4533,26.4754,38600.0
2013-09-20 12:40:00,47.91,47.92,47.9,47.92,45400.0,26.4754,26.4809,26.4699,26.4809,45400.0
2013-09-20 12:45:00,47.92,47.92,47.9,47.9,49000.0,26.4809,26.4809,26.4699,26.4699,49000.0
2013-09-20 12:50:00,47.9,47.9,47.87,47.88,41700.0,26.4699,26.4699,26.4533,26.4588,41700.0
2013-09-20 12:55:00,47.88,47.89,47.83,47.84,60500.0,26.4588,26.4643,26.4312,26.4367,60500.0
2013-09-20 13:00:00,47.85,47.87,47.81,47.81,35300.0,26.4422,26.4533,26.4201,26.4201,35300.0
2013-09-20 13:05:00,47.81,47.83,47.81,47.83,40000.0,26.4201,26.4312,26.4201,26.4312,40000.0
2013-09-20 13:10:00,47.83,47.84,47.82,47.83,33500.0,26.4312,26.4367,26.4256,26.4312,33500.0
2013-09-20 13:15:00,47.84,47.84,47.75,47.75,83700.0,26.4367,26.4367,26.387,26.387,83700.0
2013-09-20 13:20:00,47.75,47.78,47.74,47.75,61800.0,26.387,26.4035,26.3814,26.387,61800.0
2013-09-20 13:25:00,47.75,47.81,47.74,47.78,73500.0,26.387,26.4201,26.3814,26.4035,73500.0
2013-09-20 13:30:00,47.78,47.8,47.77,47.79,48100.0,26.4035,26.4146,26.398,26.4091,48100.0
2013-09-20 13:35:00,47.8,47.81,47.77,47.78,30600.0,26.4146,26.4201,26.398,26.4035,30600.0
2013-09-20 13:40:00,47.77,47.78,47.76,47.78,60300.0,26.398,26.4035,26.3925,26.4035,60300.0
2013-09-20 13:45:00,47.77,47.78,47.75,47.76,45100.0,26.398,26.4035,26.387,26.3925,45100.0
2013-09-20 13:50:00,47.77,47.79,47.76,47.78,71800.0,26.398,26.4091,26.3925,26.4035,71800.0
2013-09-20 13:55:00,47.78,47.83,47.78,47.78,66400.0,26.4035,26.4312,26.4035,26.4035,66400.0
2013-09-20 14:00:00,47.78,47.8,47.77,47.77,59200.0,26.4035,26.4146,26.398,26.398,59200.0
2013-09-20 14:05:00,47.78,47.79,47.75,47.78,109000.0,26.4035,26.4091,26.387,26.4035,109000.0
2013-09-20 14:10:00,47.78,47.78,47.74,47.75,73900.0,26.4035,26.4035,26.3814,26.387,73900.0
2013-09-20 14:15:00,47.74,47.76,47.72,47.72,116500.0,26.3814,26.3925,26.3704,26.3704,116500.0
2013-09-20 14:20:00,47.73,47.75,47.72,47.74,70800.0,26.3759,26.387,26.3704,26.3814,70800.0
2013-09-20 14:25:00,47.75,47.75,47.73,47.73,108800.0,26.387,26.387,26.3759,26.3759,108800.0
2013-09-20 14:30:00,47.73,47.76,47.71,47.71,90500.0,26.3759,26.3925,26.3649,26.3649,90500.0
2013-09-20 14:35:00,47.71,47.72,47.66,47.66,141300.0,26.3649,26.3704,26.3372,26.3372,141300.0
2013-09-20 14:40:00,47.66,47.68,47.63,47.63,142400.0,26.3372,26.3483,26.3206,26.3206,142400.0
2013-09-20 14:45:00,47.64,47.64,47.54,47.62,335500.0,26.3262,26.3262,26.2709,26.3151,335500.0
2013-09-20 14:50:00,47.62,47.63,47.56,47.56,186800.0,26.3151,26.3206,26.282,26.282,186800.0
2013-09-20 14:55:00,47.56,47.65,47.56,47.64,144800.0,26.282,26.3317,26.282,26.3262,144800.0
2013-09-20 15:00:00,47.63,47.75,47.62,47.75,110700.0,26.3206,26.387,26.3151,26.387,110700.0
2013-09-20 15:05:00,47.75,47.83,47.74,47.8,140200.0,26.387,26.4312,26.3814,26.4146,140200.0
2013-09-20 15:10:00,47.81,47.81,47.73,47.76,126900.0,26.4201,26.4201,26.3759,26.3925,126900.0
2013-09-20 15:15:00,47.76,47.81,47.76,47.8,64600.0,26.3925,26.4201,26.3925,26.4146,64600.0
2013-09-20 15:20:00,47.8,47.82,47.75,47.76,76500.0,26.4146,26.4256,26.387,26.3925,76500.0
2013-09-20 15:25:00,47.75,47.77,47.73,47.73,93300.0,26.387,26.398,26.3759,26.3759,93300.0
2013-09-20 15:30:00,47.73,47.74,47.66,47.66,144900.0,26.3759,26.3814,26.3372,26.3372,144900.0
2013-09-20 15:35:00,47.66,47.72,47.64,47.69,176700.0,26.3372,26.3704,26.3262,26.3538,176700.0
2013-09-20 15:40:00,47.69,47.75,47.69,47.72,164800.0,26.3538,26.387,26.3538,26.3704,164800.0
2013-09-20 15:45:00,47.73,47.73,47.65,47.68,244500.0,26.3759,26.3759,26.3317,26.3483,244500.0
2013-09-20 15:50:00,47.67,47.72,47.67,47.72,282800.0,26.3428,26.3704,26.3428,26.3704,282800.0
2013-09-20 15:55:00,47.72,47.79,47.72,47.77,578100.0,26.3704,26.4091,26.3704,26.398,578100.0
2013-09-23 09:30:00,47.71,47.93,47.58,47.8,234900.0,26.3649,26.4864,26.293,26.4146,234900.0
2013-09-23 09:35:00,47.8,47.85,47.67,47.67,265400.0,26.4146,26.4422,26.3428,26.3428,265400.0
2013-09-23 09:40:00,47.66,47.68,47.56,47.6,136300.0,26.3372,26.3483,26.282,26.3041,136300.0
2013-09-23 09:45:00,47.59,47.63,47.4,47.46,335500.0,26.2985,26.3206,26.1935,26.2267,335500.0
2013-09-23 09:50:00,47.47,47.47,47.37,47.46,210900.0,26.2322,26.2322,26.177,26.2267,210900.0
2013-09-23 09:55:00,47.47,47.58,47.43,47.43,231600.0,26.2322,26.293,26.2101,26.2101,231600.0
2013-09-23 10:00:00,47.43,47.49,47.42,47.45,97200.0,26.2101,26.2433,26.2046,26.2212,97200.0
2013-09-23 10:05:00,47.45,47.52,47.42,47.51,146600.0,26.2212,26.2599,26.2046,26.2543,146600.0
2013-09-23 10:10:00,47.51,47.61,47.5,47.59,125400.0,26.2543,26.3096,26.2488,26.2985,125400.0
2013-09-23 10:15:00,47.59,47.66,47.55,47.61,59500.0,26.2985,26.3372,26.2764,26.3096,59500.0
2013-09-23 10:20:00,47.61,47.69,47.61,47.63,49600.0,26.3096,26.3538,26.3096,26.3206,49600.0
2013-09-23 10:25:00,47.64,47.66,47.58,47.58,57400.0,26.3262,26.3372,26.293,26.293,57400.0
2013-09-23 10:30:00,47.58,47.62,47.55,47.62,58800.0,26.293,26.3151,26.2764,26.3151,58800.0
2013-09-23 10:35:00,47.63,47.65,47.58,47.59,55500.0,26.3206,26.3317,26.293,26.2985,55500.0
2013-09-23 10:40:00,47.59,47.6,47.56,47.59,47600.0,26.2985,26.3041,26.282,26.2985,47600.0
2013-09-23 10:45:00,47.58,47.6,47.55,47.57,44700.0,26.293,26.3041,26.2764,26.2875,44700.0
2013-09-23 10:50:00,47.58,47.58,47.5,47.52,126400.0,26.293,26.293,26.2488,26.2599,126400.0
2013-09-23 10:55:00,47.51,47.52,47.48,47.52,219100.0,26.2543,26.2599,26.2378,26.2599,219100.0
2013-09-23 11:00:00,47.52,47.58,47.49,47.57,222800.0,26.2599,26.293,26.2433,26.2875,222800.0
2013-09-23 11:05:00,47.56,47.64,47.56,47.61,147200.0,26.282,26.3262,26.282,26.3096,147200.0
2013-09-23 11:10:00,47.62,47.7,47.54,47.55,195400.0,26.3151,26.3593,26.2709,26.2764,195400.0
2013-09-23 11:15:00,47.56,47.59,47.55,47.56,83400.0,26.282,26.2985,26.2764,26.282,83400.0
2013-09-23 11:20:00,47.55,47.56,47.52,47.55,101000.0,26.2764,26.282,26.2599,26.2764,101000.0
2013-09-23 11:25:00,47.55,47.64,47.54,47.58,62800.0,26.2764,26.3262,26.2709,26.293,62800.0
2013-09-23 11:30:00,47.58,47.59,47.54,47.57,97600.0,26.293,26.2985,26.2709,26.2875,97600.0
2013-09-23 11:35:00,47.57,47.59,47.54,47.58,90400.0,26.2875,26.2985,26.2709,26.293,90400.0
2013-09-23 11:40:00,47.58,47.6,47.54,47.59,41000.0,26.293,26.3041,26.2709,26.2985,41000.0
2013-09-23 11:45:00,47.59,47.62,47.58,47.59,60300.0,26.2985,26.3151,26.293,26.2985,60300.0
2013-09-23 11:50:00,47.58,47.66,47.55,47.64,154500.0,26.293,26.3372,26.2764,26.3262,154500.0
2013-09-23 11:55:00,47.64,47.8,47.63,47.77,124400.0,26.3262,26.4146,26.3206,26.398,124400.0
2013-09-23 12:00:00,47.77,47.83,47.75,47.8,93300.0,26.398,26.4312,26.387,26.4146,93300.0
2013-09-23 12:05:00,47.8,47.86,47.79,47.83,65800.0,26.4146,26.4477,26.4091,26.4312,65800.0
2013-09-23 12:10:00,47.83,47.84,47.76,47.77,74100.0,26.4312,26.4367,26.3925,26.398,74100.0
2013-09-23 12:15:00,47.78,47.8,47.77,47.78,36800.0,26.4035,26.4146,26.398,26.4035,36800.0
2013-09-23 12:20:00,47.78,47.81,47.77,47.78,29500.0,26.4035,26.4201,26.398,26.4035,29500.0
2013-09-23 12:25:00,47.78,47.79,47.76,47.79,31200.0,26.4035,26.4091,26.3925,26.4091,31200.0
2013-09-23 12:30:00,47.79,47.8,47.74,47.78,37500.0,26.4091,26.4146,26.3814,26.4035,37500.0
2013-09-23 12:35:00,47.77,47.8,47.76,47.79,34400.0,26.398,26.4146,26.3925,26.4091,34400.0
2013-09-23 12:40:00,47.8,47.8,47.75,47.77,23200.0,26.4146,26.4146,26.387,26.398,23200.0
2013-09-23 12:45:00,47.77,47.77,47.74,47.75,50700.0,26.398,26.398,26.3814,26.387,50700.0
2013-09-23 12:50:00,47.75,47.77,47.74,47.74,32400.0,26.387,26.398,26.3814,26.3814,32400.0
2013-09-23 12:55:00,47.75,47.75,47.71,47.73,54300.0,26.387,26.387,26.3649,26.3759,54300.0
2013-09-23 13:00:00,47.73,47.76,47.71,47.76,48300.0,26.3759,26.3925,26.3649,26.3925,48300.0
2013-09-23 13:05:00,47.76,47.76,47.71,47.74,34500.0,26.3925,26.3925,26.3649,26.3814,34500.0
2013-09-23 13:10:00,47.74,47.75,47.64,47.65,52000.0,26.3814,26.387,26.3262,26.3317,52000.0
2013-09-23 13:15:00,47.64,47.65,47.59,47.59,78400.0,26.3262,26.3317,26.2985,26.2985,78400.0
2013-09-23 13:20:00,47.6,47.64,47.59,47.61,52200.0,26.3041,26.3262,26.2985,26.3096,52200.0
2013-09-23 13:25:00,47.61,47.64,47.57,47.6,41400.0,26.3096,26.3262,26.2875,26.3041,41400.0
2013-09-23 13:30:00,47.6,47.63,47.59,47.61,31600.0,26.3041,26.3206,26.2985,26.3096,31600.0
2013-09-23 13:35:00,47.61,47.62,47.58,47.6,24400.0,26.3096,26.3151,26.293,26.3041,24400.0
2013-09-23 13:40:00,47.6,47.63,47.55,47.56,36500.0,26.3041,26.3206,26.2764,26.282,36500.0
2013-09-23 13:45:00,47.57,47.63,47.57,47.63,26500.0,26.2875,26.3206,26.2875,26.3206,26500.0
2013-09-23 13:50:00,47.63,47.67,47.63,47.66,36000.0,26.3206,26.3428,26.3206,26.3372,36000.0
2013-09-23 13:55:00,47.66,47.69,47.66,47.68,80800.0,26.3372,26.3538,26.3372,26.3483,80800.0
2013-09-23 14:00:00,47.69,47.72,47.68,47.69,65200.0,26.3538,26.3704,26.3483,26.3538,65200.0
2013-09-23 14:05:00,47.69,47.73,47.69,47.73,103500.0,26.3538,26.3759,26.3538,26.3759,103500.0
2013-09-23 14:10:00,47.72,47.76,47.71,47.76,90800.0,26.3704,26.3925,26.3649,26.3925,90800.0
2013-09-23 14:15:00,47.75,47.76,47.74,47.75,105800.0,26.387,26.3925,26.3814,26.387,105800.0
2013-09-23 14:20:00,47.75,47.79,47.75,47.79,63800.0,26.387,26.4091,26.387,26.4091,63800.0
2013-09-23 14:25:00,47.78,47.81,47.75,47.79,96300.0,26.4035,26.4201,26.387,26.4091,96300.0
2013-09-23 14:30:00,47.79,47.86,47.79,47.85,116400.0,26.4091,26.4477,26.4091,26.4422,116400.0
2013-09-23 14:35:00,47.85,47.87,47.82,47.86,71700.0,26.4422,26.4533,26.4256,26.4477,71700.0
2013-09-23 14:40:00,47.87,47.89,47.86,47.88,103200.0,26.4533,26.4643,26.4477,26.4588,103200.0
2013-09-23 14:45:00,47.88,47.93,47.88,47.92,118300.0,26.4588,26.4864,26.4588,26.4809,118300.0
2013-09-23 14:50:00,47.93,47.95,47.9,47.94,96600.0,26.4864,26.4975,26.4699,26.492,96600.0
2013-09-23 14:55:00,47.94,47.94,47.88,47.9,107400.0,26.492,26.492,26.4588,26.4699,107400.0
2013-09-23 15:00:00,47.9,47.91,47.86,47.87,82700.0,26.4699,26.4754,26.4477,26.4533,82700.0
2013-09-23 15:05:00,47.88,47.88,47.85,47.87,66300.0,26.4588,26.4588,26.4422,26.4533,66300.0
2013-09-23 15:10:00,47.88,47.96,47.88,47.96,180400.0,26.4588,26.503,26.4588,26.503,180400.0
2013-09-23 15:15:00,47.96,48.0,47.93,47.95,151800.0,26.503,26.5251,26.4864,26.4975,151800.0
2013-09-23 15:20:00,47.96,47.96,47.9,47.9,79200.0,26.503,26.503,26.4699,26.4699,79200.0
2013-09-23 15:25:00,47.91,47.93,47.87,47.9,129700.0,26.4754,26.4864,26.4533,26.4699,129700.0
2013-09-23 15:30:00,47.9,47.98,47.89,47.93,136500.0,26.4699,26.5141,26.4643,26.4864,136500.0
2013-09-23 15:35:00,47.94,47.97,47.92,47.96,110800.0,26.492,26.5085,26.4809,26.503,110800.0
2013-09-23 15:40:00,47.95,47.98,47.92,47.96,119800.0,26.4975,26.5141,26.4809,26.503,119800.0
2013-09-23 15:45:00,47.96,47.99,47.96,47.97,209800.0,26.503,26.5196,26.503,26.5085,209800.0
2013-09-23 15:50:00,47.97,47.98,47.93,47.96,237800.0,26.5085,26.5141,26.4864,26.503,237800.0
2013-09-23 15:55:00,47.97,48.0,47.94,47.99,392900.0,26.5085,26.5251,26.492,26.5196,392900.0
2013-09-24 09:30:00,47.69,47.7,47.39,47.39,693700.0,26.3538,26.3593,26.188,26.188,693700.0
2013-09-24 09:35:00,47.37,47.42,47.12,47.2,568600.0,26.177,26.2046,26.0388,26.083,568600.0
2013-09-24 09:40:00,47.22,47.31,47.01,47.02,434200.0,26.0941,26.1438,25.978,25.9836,434200.0
2013-09-24 09:45:00,47.04,47.16,46.88,46.9,537400.0,25.9946,26.0609,25.9062,25.9172,537400.0
2013-09-24 09:50:00,46.93,47.1,46.89,47.05,614200.0,25.9338,26.0278,25.9117,26.0001,614200.0
2013-09-24 09:55:00,47.06,47.28,47.05,47.27,395400.0,26.0057,26.1272,26.0001,26.1217,395400.0
2013-09-24 10:00:00,47.28,47.31,47.13,47.13,219000.0,26.1272,26.1438,26.0443,26.0443,219000.0
2013-09-24 10:05:00,47.14,47.27,47.14,47.26,219800.0,26.0499,26.1217,26.0499,26.1162,219800.0
2013-09-24 10:10:00,47.26,47.27,47.22,47.24,377100.0,26.1162,26.1217,26.0941,26.1051,377100.0
2013-09-24 10:15:00,47.24,47.26,47.17,47.24,252500.0,26.1051,26.1162,26.0664,26.1051,252500.0
2013-09-24 10:20:00,47.24,47.24,47.16,47.19,220300.0,26.1051,26.1051,26.0609,26.0775,220300.0
2013-09-24 10:25:00,47.19,47.3,47.19,47.3,274100.0,26.0775,26.1383,26.0775,26.1383,274100.0
2013-09-24 10:30:00,47.29,47.34,47.29,47.3,241500.0,26.1328,26.1604,26.1328,26.1383,241500.0
2013-09-24 10:35:00,47.3,47.32,47.25,47.29,199700.0,26.1383,26.1493,26.1107,26.1328,199700.0
2013-09-24 10:40:00,47.29,47.3,47.24,47.29,197900.0,26.1328,26.1383,26.1051,26.1328,197900.0
2013-09-24 10:45:00,47.3,47.37,47.29,47.37,143400.0,26.1383,26.177,26.1328,26.177,143400.0
2013-09-24 10:50:00,47.37,47.41,47.35,47.39,352700.0,26.177,26.1991,26.1659,26.188,352700.0
2013-09-24 10:55:00,47.4,47.45,47.4,47.45,331600.0,26.1935,26.2212,26.1935,26.2212,331600.0
2013-09-24 11:00:00,47.44,47.49,47.43,47.45,144100.0,26.2157,26.2433,26.2101,26.2212,144100.0
2013-09-24 11:05:00,47.45,47.47,47.4,47.41,365100.0,26.2212,26.2322,26.1935,26.1991,365100.0
2013-09-24 11:10:00,47.42,47.42,47.39,47.4,138800.0,26.2046,26.2046,26.188,26.1935,138800.0
2013-09-24 11:15:00,47.4,47.4,47.19,47.38,590000.0,26.1935,26.1935,26.0775,26.1825,590000.0
2013-09-24 11:20:00,47.38,47.44,47.38,47.44,178300.0,26.1825,26.2157,26.1825,26.2157,178300.0
2013-09-24 11:25:00,47.43,47.47,47.37,47.4,130100.0,26.2101,26.2322,26.177,26.1935,130100.0
2013-09-24 11:30:00,47.4,47.45,47.38,47.45,75400.0,26.1935,26.2212,26.1825,26.2212,75400.0
2013-09-24 11:35:00,47.45,47.5,47.41,47.5,99900.0,26.2212,26.2488,26.1991,26.2488,99900.0
2013-09-24 11:40:00,47.5,47.5,47.48,47.49,98800.0,26.2488,26.2488,26.2378,26.2433,98800.0
2013-09-24 11:45:00,47.49,47.49,47.44,47.48,99500.0,26.2433,26.2433,26.2157,26.2378,99500.0
2013-09-24 11:50:00,47.48,47.5,47.48,47.49,88000.0,26.2378,26.2488,26.2378,26.2433,88000.0
2013-09-24 11:55:00,47.48,47.49,47.48,47.48,24500.0,26.2378,26.2433,26.2378,26.2378,24500.0
2013-09-24 12:00:00,47.49,47.5,47.42,47.42,110700.0,26.2433,26.2488,26.2046,26.2046,110700.0
2013-09-24 12:05:00,47.43,47.43,47.39,47.4,116800.0,26.2101,26.2101,26.188,26.1935,116800.0
2013-09-24 12:10:00,47.4,47.41,47.39,47.4,232100.0,26.1935,26.1991,26.188,26.1935,232100.0
2013-09-24 12:15:00,47.4,47.4,47.38,47.39,85500.0,26.1935,26.1935,26.1825,26.188,85500.0
2013-09-24 12:20:00,47.39,47.41,47.37,47.4,115500.0,26.188,26.1991,26.177,26.1935,115500.0
2013-09-24 12:25:00,47.4,47.4,47.38,47.39,57900.0,26.1935,26.1935,26.1825,26.188,57900.0
2013-09-24 12:30:00,47.39,47.4,47.34,47.34,120100.0,26.188,26.1935,26.1604,26.1604,120100.0
2013-09-24 12:35:00,47.34,47.36,47.33,47.34,86200.0,26.1604,26.1714,26.1549,26.1604,86200.0
2013-09-24 12:40:00,47.34,47.36,47.32,47.34,69600.0,26.1604,26.1714,26.1493,26.1604,69600.0
2013-09-24 12:45:00,47.35,47.36,47.34,47.34,77100.0,26.1659,26.1714,26.1604,26.1604,77100.0
2013-09-24 12:50:00,47.34,47.41,47.34,47.4,116000.0,26.1604,26.1991,26.1604,26.1935,116000.0
2013-09-24 12:55:00,47.4,47.41,47.38,47.39,191800.0,26.1935,26.1991,26.1825,26.188,191800.0
2013-09-24 13:00:00,47.4,47.4,47.37,47.38,58600.0,26.1935,26.1935,26.177,26.1825,58600.0
2013-09-24 13:05:00,47.37,47.39,47.37,47.37,54800.0,26.177,26.188,26.177,26.177,54800.0
2013-09-24 13:10:00,47.38,47.38,47.34,47.35,100800.0,26.1825,26.1825,26.1604,26.1659,100800.0
2013-09-24 13:15:00,47.36,47.36,47.35,47.36,35300.0,26.1714,26.1714,26.1659,26.1714,35300.0
2013-09-24 13:20:00,47.36,47.39,47.35,47.38,60200.0,26.1714,26.188,26.1659,26.1825,60200.0
2013-09-24 13:25:00,47.39,47.4,47.37,47.37,74100.0,26.188,26.1935,26.177,26.177,74100.0
2013-09-24 13:30:00,47.37,47.39,47.35,47.37,92800.0,26.177,26.188,26.1659,26.177,92800.0
2013-09-24 13:35:00,47.37,47.39,47.36,47.38,61700.0,26.177,26.188,26.1714,26.1825,61700.0
2013-09-24 13:40:00,47.39,47.39,47.36,47.37,71700.0,26.188,26.188,26.1714,26.177,71700.0
2013-09-24 13:45:00,47.37,47.38,47.35,47.35,78300.0,26.177,26.1825,26.1659,26.1659,78300.0
2013-09-24 13:50:00,47.35,47.37,47.34,47.36,72300.0,26.1659,26.177,26.1604,26.1714,72300.0
2013-09-24 13:55:00,47.37,47.39,47.36,47.38,70200.0,26.177,26.188,26.1714,26.1825,70200.0
2013-09-24 14:00:00,47.39,47.39,47.37,47.38,74400.0,26.188,26.188,26.177,26.1825,74400.0
2013-09-24 14:05:00,47.38,47.4,47.36,47.37,114500.0,26.1825,26.1935,26.1714,26.177,114500.0
2013-09-24 14:10:00,47.37,47.4,47.37,47.38,107600.0,26.177,26.1935,26.177,26.1825,107600.0
2013-09-24 14:15:00,47.39,47.39,47.32,47.32,94200.0,26.188,26.188,26.1493,26.1493,94200.0
2013-09-24 14:20:00,47.33,47.34,47.3,47.32,121500.0,26.1549,26.1604,26.1383,26.1493,121500.0
2013-09-24 14:25:00,47.32,47.36,47.32,47.34,87100.0,26.1493,26.1714,26.1493,26.1604,87100.0
2013-09-24 14:30:00,47.35,47.37,47.34,47.36,319000.0,26.1659,26.177,26.1604,26.1714,319000.0
2013-09-24 14:35:00,47.37,47.4,47.36,47.38,108300.0,26.177,26.1935,26.1714,26.1825,108300.0
2013-09-24 14:40:00,47.38,47.38,47.35,47.36,75000.0,26.1825,26.1825,26.1659,26.1714,75000.0
2013-09-24 14:45:00,47.36,47.36,47.35,47.35,78300.0,26.1714,26.1714,26.1659,26.1659,78300.0
2013-09-24 14:50:00,47.35,47.36,47.35,47.36,45500.0,26.1659,26.1714,26.1659,26.1714,45500.0
2013-09-24 14:55:00,47.35,47.36,47.34,47.35,208500.0,26.1659,26.1714,26.1604,26.1659,208500.0
2013-09-24 15:00:00,47.34,47.35,47.33,47.34,135300.0,26.1604,26.1659,26.1549,26.1604,135300.0
2013-09-24 15:05:00,47.34,47.34,47.33,47.34,92800.0,26.1604,26.1604,26.1549,26.1604,92800.0
2013-09-24 15:10:00,47.33,47.34,47.31,47.32,103600.0,26.1549,26.1604,26.1438,26.1493,103600.0
2013-09-24 15:15:00,47.33,47.33,47.28,47.29,183800.0,26.1549,26.1549,26.1272,26.1328,183800.0
2013-09-24 15:20:00,47.29,47.32,47.25,47.29,342900.0,26.1328,26.1493,26.1107,26.1328,342900.0
2013-09-24 15:25:00,47.3,47.3,47.27,47.27,112500.0,26.1383,26.1383,26.1217,26.1217,112500.0
2013-09-24 15:30:00,47.28,47.3,47.26,47.26,212800.0,26.1272,26.1383,26.1162,26.1162,212800.0
2013-09-24 15:35:00,47.27,47.28,47.26,47.28,213200.0,26.1217,26.1272,26.1162,26.1272,213200.0
2013-09-24 15:40:00,47.28,47.31,47.27,47.31,300000.0,26.1272,26.1438,26.1217,26.1438,300000.0
2013-09-24 15:45:00,47.3,47.31,47.24,47.26,521800.0,26.1383,26.1438,26.1051,26.1162,521800.0
2013-09-24 15:50:00,47.25,47.26,47.23,47.25,492400.0,26.1107,26.1162,26.0996,26.1107,492400.0
2013-09-24 15:55:00,47.25,47.29,47.24,47.28,757400.0,26.1107,26.1328,26.1051,26.1272,757400.0
2013-09-25 09:30:00,47.28,47.3,47.05,47.19,475500.0,26.1272,26.1383,26.0001,26.0775,475500.0
2013-09-25 09:35:00,47.19,47.25,47.03,47.21,275900.0,26.0775,26.1107,25.9891,26.0886,275900.0
2013-09-25 09:40:00,47.21,47.26,47.2,47.24,191100.0,26.0886,26.1162,26.083,26.1051,191100.0
2013-09-25 09:45:00,47.24,47.25,47.11,47.19,156600.0,26.1051,26.1107,26.0333,26.0775,156600.0
2013-09-25 09:50:00,47.18,47.22,47.15,47.2,175100.0,26.072,26.0941,26.0554,26.083,175100.0
2013-09-25 09:55:00,47.21,47.26,47.18,47.21,209000.0,26.0886,26.1162,26.072,26.0886,209000.0
2013-09-25 10:00:00,47.21,47.25,47.19,47.2,155500.0,26.0886,26.1107,26.0775,26.083,155500.0
2013-09-25 10:05:00,47.21,47.24,47.19,47.23,132900.0,26.0886,26.1051,26.0775,26.0996,132900.0
2013-09-25 10:10:00,47.22,47.23,47.2,47.21,153400.0,26.0941,26.0996,26.083,26.0886,153400.0
2013-09-25 10:15:00,47.22,47.25,47.2,47.25,171500.0,26.0941,26.1107,26.083,26.1107,171500.0
2013-09-25 10:20:00,47.24,47.29,47.21,47.28,289900.0,26.1051,26.1328,26.0886,26.1272,289900.0
2013-09-25 10:25:00,47.29,47.31,47.23,47.3,91900.0,26.1328,26.1438,26.0996,26.1383,91900.0
2013-09-25 10:30:00,47.3,47.33,47.29,47.33,203400.0,26.1383,26.1549,26.1328,26.1549,203400.0
2013-09-25 10:35:00,47.32,47.33,47.29,47.32,145700.0,26.1493,26.1549,26.1328,26.1493,145700.0
2013-09-25 10:40:00,47.33,47.35,47.32,47.33,120300.0,26.1549,26.1659,26.1493,26.1549,120300.0
2013-09-25 10:45:00,47.33,47.33,47.29,47.29,98700.0,26.1549,26.1549,26.1328,26.1328,98700.0
2013-09-25 10:50:00,47.29,47.29,47.25,47.27,110000.0,26.1328,26.1328,26.1107,26.1217,110000.0
2013-09-25 10:55:00,47.26,47.3,47.23,47.24,92800.0,26.1162,26.1383,26.0996,26.1051,92800.0
2013-09-25 11:00:00,47.24,47.27,47.21,47.23,111600.0,26.1051,26.1217,26.0886,26.0996,111600.0
2013-09-25 11:05:00,47.24,47.24,47.2,47.22,48300.0,26.1051,26.1051,26.083,26.0941,48300.0
2013-09-25 11:10:00,47.22,47.26,47.16,47.19,142400.0,26.0941,26.1162,26.0609,26.0775,142400.0
2013-09-25 11:15:00,47.19,47.3,47.19,47.26,106700.0,26.0775,26.1383,26.0775,26.1162,106700.0
2013-09-25 11:20:00,47.26,47.31,47.25,47.27,83700.0,26.1162,26.1438,26.1107,26.1217,83700.0
2013-09-25 11:25:00,47.26,47.29,47.25,47.28,82600.0,26.1162,26.1328,26.1107,26.1272,82600.0
2013-09-25 11:30:00,47.27,47.28,47.23,47.25,71200.0,26.1217,26.1272,26.0996,26.1107,71200.0
2013-09-25 11:35:00,47.24,47.28,47.22,47.22,98600.0,26.1051,26.1272,26.0941,26.0941,98600.0
2013-09-25 11:40:00,47.23,47.27,47.22,47.25,166500.0,26.0996,26.1217,26.0941,26.1107,166500.0
2013-09-25 11:45:00,47.25,47.27,47.24,47.26,37300.0,26.1107,26.1217,26.1051,26.1162,37300.0
2013-09-25 11:50:00,47.27,47.27,47.23,47.23,62600.0,26.1217,26.1217,26.0996,26.0996,62600.0
2013-09-25 11:55:00,47.23,47.25,47.22,47.23,48200.0,26.0996,26.1107,26.0941,26.0996,48200.0
2013-09-25 12:00:00,47.24,47.28,47.23,47.27,77900.0,26.1051,26.1272,26.0996,26.1217,77900.0
2013-09-25 12:05:00,47.28,47.34,47.26,47.27,214000.0,26.1272,26.1604,26.1162,26.1217,214000.0
2013-09-25 12:10:00,47.27,47.28,47.24,47.28,53600.0,26.1217,26.1272,26.1051,26.1272,53600.0
2013-09-25 12:15:00,47.27,47.3,47.27,47.28,103700.0,26.1217,26.1383,26.1217,26.1272,103700.0
2013-09-25 12:20:00,47.28,47.3,47.16,47.18,209600.0,26.1272,26.1383,26.0609,26.072,209600.0
2013-09-25 12:25:00,47.17,47.21,47.15,47.19,179600.0,26.0664,26.0886,26.0554,26.0775,179600.0
2013-09-25 12:30:00,47.19,47.19,47.16,47.16,61800.0,26.0775,26.0775,26.0609,26.0609,61800.0
2013-09-25 12:35:00,47.16,47.18,47.13,47.15,106200.0,26.0609,26.072,26.0443,26.0554,106200.0
2013-09-25 12:40:00,47.14,47.19,47.12,47.18,107300.0,26.0499,26.0775,26.0388,26.072,107300.0
2013-09-25 12:45:00,47.19,47.26,47.18,47.26,94700.0,26.0775,26.1162,26.072,26.1162,94700.0
2013-09-25 12:50:00,47.26,47.3,47.26,47.27,83000.0,26.1162,26.1383,26.1162,26.1217,83000.0
2013-09-25 12:55:00,47.27,47.31,47.27,47.3,115900.0,26.1217,26.1438,26.1217,26.1383,115900.0
2013-09-25 13:00:00,47.3,47.34,47.29,47.29,116500.0,26.1383,26.1604,26.1328,26.1328,116500.0
2013-09-25 13:05:00,47.29,47.3,47.26,47.26,80700.0,26.1328,26.1383,26.1162,26.1162,80700.0
2013-09-25 13:10:00,47.26,47.27,47.21,47.22,87300.0,26.1162,26.1217,26.0886,26.0941,87300.0
2013-09-25 13:15:00,47.22,47.25,47.19,47.19,58200.0,26.0941,26.1107,26.0775,26.0775,58200.0
2013-09-25 13:20:00,47.19,47.2,47.15,47.15,85000.0,26.0775,26.083,26.0554,26.0554,85000.0
2013-09-25 13:25:00,47.15,47.16,47.15,47.15,54300.0,26.0554,26.0609,26.0554,26.0554,54300.0
2013-09-25 13:30:00,47.15,47.16,46.99,47.04,252000.0,26.0554,26.0609,25.967,25.9946,252000.0
2013-09-25 13:35:00,47.03,47.05,46.99,46.99,77900.0,25.9891,26.0001,25.967,25.967,77900.0
2013-09-25 13:40:00,46.99,47.02,46.93,46.94,132700.0,25.967,25.9836,25.9338,25.9393,132700.0
2013-09-25 13:45:00,46.94,46.99,46.93,46.96,88600.0,25.9393,25.967,25.9338,25.9504,88600.0
2013-09-25 13:50:00,46.96,46.97,46.87,46.9,180600.0,25.9504,25.9559,25.9007,25.9172,180600.0
2013-09-25 13:55:00,46.9,47.01,46.89,46.97,206000.0,25.9172,25.978,25.9117,25.9559,206000.0
2013-09-25 14:00:00,46.97,47.0,46.97,46.99,73100.0,25.9559,25.9725,25.9559,25.967,73100.0
2013-09-25 14:05:00,46.99,47.0,46.93,46.98,100000.0,25.967,25.9725,25.9338,25.9615,100000.0
2013-09-25 14:10:00,46.97,46.99,46.93,46.93,145500.0,25.9559,25.967,25.9338,25.9338,145500.0
2013-09-25 14:15:00,46.94,46.97,46.93,46.94,111000.0,25.9393,25.9559,25.9338,25.9393,111000.0
2013-09-25 14:20:00,46.94,46.96,46.9,46.92,156700.0,25.9393,25.9504,25.9172,25.9283,156700.0
2013-09-25 14:25:00,46.91,46.95,46.91,46.91,74300.0,25.9228,25.9449,25.9228,25.9228,74300.0
2013-09-25 14:30:00,46.91,46.92,46.9,46.9,119800.0,25.9228,25.9283,25.9172,25.9172,119800.0
2013-09-25 14:35:00,46.9,46.91,46.87,46.89,106100.0,25.9172,25.9228,25.9007,25.9117,106100.0
2013-09-25 14:40:00,46.9,46.9,46.88,46.89,74700.0,25.9172,25.9172,25.9062,25.9117,74700.0
2013-09-25 14:45:00,46.89,46.93,46.89,46.89,80000.0,25.9117,25.9338,25.9117,25.9117,80000.0
2013-09-25 14:50:00,46.89,46.9,46.87,46.88,119600.0,25.9117,25.9172,25.9007,25.9062,119600.0
2013-09-25 14:55:00,46.87,46.91,46.86,46.86,164500.0,25.9007,25.9228,25.8951,25.8951,164500.0
2013-09-25 15:00:00,46.86,46.9,46.84,46.9,215800.0,25.8951,25.9172,25.8841,25.9172,215800.0
2013-09-25 15:05:00,46.9,46.9,46.86,46.89,166100.0,25.9172,25.9172,25.8951,25.9117,166100.0
2013-09-25 15:10:00,46.89,46.92,46.86,46.86,125900.0,25.9117,25.9283,25.8951,25.8951,125900.0
2013-09-25 15:15:00,46.86,46.87,46.83,46.83,167200.0,25.8951,25.9007,25.8786,25.8786,167200.0
2013-09-25 15:20:00,46.83,46.83,46.76,46.81,251700.0,25.8786,25.8786,25.8399,25.8675,251700.0
2013-09-25 15:25:00,46.82,46.82,46.77,46.81,145800.0,25.873,25.873,25.8454,25.8675,145800.0
2013-09-25 15:30:00,46.81,46.84,46.79,46.83,232500.0,25.8675,25.8841,25.8565,25.8786,232500.0
2013-09-25 15:35:00,46.83,46.87,46.82,46.86,330300.0,25.8786,25.9007,25.873,25.8951,330300.0
2013-09-25 15:40:00,46.87,46.89,46.85,46.86,160400.0,25.9007,25.9117,25.8896,25.8951,160400.0
2013-09-25 15:45:00,46.86,46.91,46.86,46.91,421100.0,25.8951,25.9228,25.8951,25.9228,421100.0
2013-09-25 15:50:00,46.91,46.92,46.87,46.9,580000.0,25.9228,25.9283,25.9007,25.9172,580000.0
2013-09-25 15:55:00,46.91,46.99,46.9,46.96,722200.0,25.9228,25.967,25.9172,25.9504,722200.0
2013-09-26 09:30:00,47.05,47.26,47.05,47.11,366800.0,26.0001,26.1162,26.0001,26.0333,366800.0
2013-09-26 09:35:00,47.11,47.16,47.06,47.12,328100.0,26.0333,26.0609,26.0057,26.0388,328100.0
2013-09-26 09:40:00,47.12,47.21,47.1,47.11,197500.0,26.0388,26.0886,26.0278,26.0333,197500.0
2013-09-26 09:45:00,47.1,47.15,47.08,47.11,339400.0,26.0278,26.0554,26.0167,26.0333,339400.0
2013-09-26 09:50:00,47.11,47.3,47.1,47.23,370700.0,26.0333,26.1383,26.0278,26.0996,370700.0
2013-09-26 09:55:00,47.25,47.36,47.21,47.35,351300.0,26.1107,26.1714,26.0886,26.1659,351300.0
2013-09-26 10:00:00,47.35,47.46,47.31,47.45,109100.0,26.1659,26.2267,26.1438,26.2212,109100.0
2013-09-26 10:05:00,47.46,47.6,47.44,47.54,220000.0,26.2267,26.3041,26.2157,26.2709,220000.0
2013-09-26 10:10:00,47.54,47.55,47.48,47.51,142500.0,26.2709,26.2764,26.2378,26.2543,142500.0
2013-09-26 10:15:00,47.51,47.6,47.5,47.6,98700.0,26.2543,26.3041,26.2488,26.3041,98700.0
2013-09-26 10:20:00,47.6,47.6,47.53,47.55,99300.0,26.3041,26.3041,26.2654,26.2764,99300.0
2013-09-26 10:25:00,47.55,47.56,47.51,47.54,104800.0,26.2764,26.282,26.2543,26.2709,104800.0
2013-09-26 10:30:00,47.54,47.56,47.5,47.52,97700.0,26.2709,26.282,26.2488,26.2599,97700.0
2013-09-26 10:35:00,47.51,47.52,47.48,47.49,113900.0,26.2543,26.2599,26.2378,26.2433,113900.0
2013-09-26 10:40:00,47.49,47.5,47.43,47.45,104400.0,26.2433,26.2488,26.2101,26.2212,104400.0
2013-09-26 10:45:00,47.45,47.46,47.38,47.41,178200.0,26.2212,26.2267,26.1825,26.1991,178200.0
2013-09-26 10:50:00,47.41,47.41,47.34,47.36,137300.0,26.1991,26.1991,26.1604,26.1714,137300.0
2013-09-26 10:55:00,47.36,47.37,47.32,47.35,136200.0,26.1714,26.177,26.1493,26.1659,136200.0
2013-09-26 11:00:00,47.34,47.34,47.26,47.3,179500.0,26.1604,26.1604,26.1162,26.1383,179500.0
2013-09-26 11:05:00,47.31,47.37,47.26,47.35,98700.0,26.1438,26.177,26.1162,26.1659,98700.0
2013-09-26 11:10:00,47.34,47.34,47.27,47.27,67000.0,26.1604,26.1604,26.1217,26.1217,67000.0
2013-09-26 11:15:00,47.27,47.3,47.27,47.3,69700.0,26.1217,26.1383,26.1217,26.1383,69700.0
2013-09-26 11:20:00,47.3,47.37,47.28,47.37,58100.0,26.1383,26.177,26.1272,26.177,58100.0
2013-09-26 11:25:00,47.37,47.59,47.36,47.49,239300.0,26.177,26.2985,26.1714,26.2433,239300.0
2013-09-26 11:30:00,47.5,47.5,47.39,47.39,89500.0,26.2488,26.2488,26.188,26.188,89500.0
2013-09-26 11:35:00,47.39,47.44,47.36,47.44,63200.0,26.188,26.2157,26.1714,26.2157,63200.0
2013-09-26 11:40:00,47.44,47.51,47.43,47.51,63200.0,26.2157,26.2543,26.2101,26.2543,63200.0
2013-09-26 11:45:00,47.51,47.52,47.48,47.5,67700.0,26.2543,26.2599,26.2378,26.2488,67700.0
2013-09-26 11:50:00,47.49,47.5,47.45,47.48,38300.0,26.2433,26.2488,26.2212,26.2378,38300.0
2013-09-26 11:55:00,47.49,47.54,47.48,47.51,77200.0,26.2433,26.2709,26.2378,26.2543,77200.0
2013-09-26 12:00:00,47.51,47.53,47.49,47.5,46800.0,26.2543,26.2654,26.2433,26.2488,46800.0
2013-09-26 12:05:00,47.49,47.65,47.47,47.65,212900.0,26.2433,26.3317,26.2322,26.3317,212900.0
2013-09-26 12:10:00,47.65,47.71,47.57,47.57,173400.0,26.3317,26.3649,26.2875,26.2875,173400.0
2013-09-26 12:15:00,47.57,47.58,47.5,47.51,37600.0,26.2875,26.293,26.2488,26.2543,37600.0
2013-09-26 12:20:00,47.52,47.57,47.51,47.55,42400.0,26.2599,26.2875,26.2543,26.2764,42400.0
2013-09-26 12:25:00,47.56,47.58,47.53,47.57,66300.0,26.282,26.293,26.2654,26.2875,66300.0
2013-09-26 12:30:00,47.58,47.65,47.57,47.64,59000.0,26.293,26.3317,26.2875,26.3262,59000.0
2013-09-26 12:35:00,47.64,47.67,47.62,47.63,42300.0,26.3262,26.3428,26.3151,26.3206,42300.0
2013-09-26 12:40:00,47.63,47.65,47.62,47.64,39100.0,26.3206,26.3317,26.3151,26.3262,39100.0
2013-09-26 12:45:00,47.64,47.65,47.61,47.62,72800.0,26.3262,26.3317,26.3096,26.3151,72800.0
2013-09-26 12:50:00,47.62,47.62,47.58,47.61,56900.0,26.3151,26.3151,26.293,26.3096,56900.0
2013-09-26 12:55:00,47.61,47.61,47.56,47.56,32600.0,26.3096,26.3096,26.282,26.282,32600.0
2013-09-26 13:00:00,47.56,47.7,47.56,47.68,171500.0,26.282,26.3593,26.282,26.3483,171500.0
2013-09-26 13:05:00,47.68,47.7,47.67,47.68,55900.0,26.3483,26.3593,26.3428,26.3483,55900.0
2013-09-26 13:10:00,47.68,47.68,47.62,47.66,57200.0,26.3483,26.3483,26.3151,26.3372,57200.0
2013-09-26 13:15:00,47.67,47.67,47.62,47.65,71200.0,26.3428,26.3428,26.3151,26.3317,71200.0
2013-09-26 13:20:00,47.65,47.65,47.61,47.64,48300.0,26.3317,26.3317,26.3096,26.3262,48300.0
2013-09-26 13:25:00,47.63,47.65,47.59,47.59,43400.0,26.3206,26.3317,26.2985,26.2985,43400.0
2013-09-26 13:30:00,47.59,47.61,47.55,47.56,55300.0,26.2985,26.3096,26.2764,26.282,55300.0
2013-09-26 13:35:00,47.56,47.56,47.5,47.51,53100.0,26.282,26.282,26.2488,26.2543,53100.0
2013-09-26 13:40:00,47.5,47.53,47.48,47.48,35200.0,26.2488,26.2654,26.2378,26.2378,35200.0
2013-09-26 13:45:00,47.48,47.54,47.46,47.54,60300.0,26.2378,26.2709,26.2267,26.2709,60300.0
2013-09-26 13:50:00,47.54,47.54,47.5,47.51,32800.0,26.2709,26.2709,26.2488,26.2543,32800.0
2013-09-26 13:55:00,47.51,47.55,47.51,47.55,44800.0,26.2543,26.2764,26.2543,26.2764,44800.0
2013-09-26 14:00:00,47.55,47.55,47.46,47.48,63900.0,26.2764,26.2764,26.2267,26.2378,63900.0
2013-09-26 14:05:00,47.49,47.49,47.45,47.48,35100.0,26.2433,26.2433,26.2212,26.2378,35100.0
2013-09-26 14:10:00,47.48,47.51,47.46,47.5,67400.0,26.2378,26.2543,26.2267,26.2488,67400.0
2013-09-26 14:15:00,47.5,47.55,47.48,47.53,83600.0,26.2488,26.2764,26.2378,26.2654,83600.0
2013-09-26 14:20:00,47.53,47.54,47.51,47.52,98000.0,26.2654,26.2709,26.2543,26.2599,98000.0
2013-09-26 14:25:00,47.51,47.55,47.51,47.54,34700.0,26.2543,26.2764,26.2543,26.2709,34700.0
2013-09-26 14:30:00,47.54,47.67,47.53,47.56,287300.0,26.2709,26.3428,26.2654,26.282,287300.0
2013-09-26 14:35:00,47.56,47.57,47.53,47.54,52800.0,26.282,26.2875,26.2654,26.2709,52800.0
2013-09-26 14:40:00,47.54,47.56,47.51,47.56,59900.0,26.2709,26.282,26.2543,26.282,59900.0
2013-09-26 14:45:00,47.56,47.57,47.51,47.53,64700.0,26.282,26.2875,26.2543,26.2654,64700.0
2013-09-26 14:50:00,47.53,47.54,47.51,47.54,41600.0,26.2654,26.2709,26.2543,26.2709,41600.0
2013-09-26 14:55:00,47.54,47.56,47.52,47.52,73600.0,26.2709,26.282,26.2599,26.2599,73600.0
2013-09-26 15:00:00,47.52,47.53,47.5,47.5,60000.0,26.2599,26.2654,26.2488,26.2488,60000.0
2013-09-26 15:05:00,47.51,47.55,47.48,47.52,62200.0,26.2543,26.2764,26.2378,26.2599,62200.0
2013-09-26 15:10:00,47.53,47.53,47.45,47.48,81400.0,26.2654,26.2654,26.2212,26.2378,81400.0
2013-09-26 15:15:00,47.48,47.5,47.46,47.46,28600.0,26.2378,26.2488,26.2267,26.2267,28600.0
2013-09-26 15:20:00,47.46,47.54,47.46,47.5,86700.0,26.2267,26.2709,26.2267,26.2488,86700.0
2013-09-26 15:25:00,47.51,47.52,47.48,47.49,43600.0,26.2543,26.2599,26.2378,26.2433,43600.0
2013-09-26 15:30:00,47.5,47.54,47.48,47.5,85000.0,26.2488,26.2709,26.2378,26.2488,85000.0
2013-09-26 15:35:00,47.5,47.58,47.49,47.53,133300.0,26.2488,26.293,26.2433,26.2654,133300.0
2013-09-26 15:40:00,47.53,47.55,47.5,47.51,139700.0,26.2654,26.2764,26.2488,26.2543,139700.0
2013-09-26 15:45:00,47.51,47.57,47.5,47.57,164500.0,26.2543,26.2875,26.2488,26.2875,164500.0
2013-09-26 15:50:00,47.56,47.57,47.52,47.52,200500.0,26.282,26.2875,26.2599,26.2599,200500.0
2013-09-26 15:55:00,47.53,47.7,47.52,47.68,860100.0,26.2654,26.3593,26.2599,26.3483,860100.0
2013-09-27 09:30:00,47.41,47.45,47.21,47.33,278600.0,26.1991,26.2212,26.0886,26.1549,278600.0
2013-09-27 09:35:00,47.33,47.38,47.29,47.35,129100.0,26.1549,26.1825,26.1328,26.1659,129100.0
2013-09-27 09:40:00,47.35,47.35,47.21,47.32,96800.0,26.1659,26.1659,26.0886,26.1493,96800.0
2013-09-27 09:45:00,47.33,47.33,47.22,47.27,73700.0,26.1549,26.1549,26.0941,26.1217,73700.0
2013-09-27 09:50:00,47.28,47.29,47.15,47.16,167200.0,26.1272,26.1328,26.0554,26.0609,167200.0
2013-09-27 09:55:00,47.16,47.19,47.07,47.13,137400.0,26.0609,26.0775,26.0112,26.0443,137400.0
2013-09-27 10:00:00,47.13,47.19,47.11,47.18,135600.0,26.0443,26.0775,26.0333,26.072,135600.0
2013-09-27 10:05:00,47.18,47.2,47.13,47.18,174600.0,26.072,26.083,26.0443,26.072,174600.0
2013-09-27 10:10:00,47.18,47.27,47.15,47.19,135600.0,26.072,26.1217,26.0554,26.0775,135600.0
2013-09-27 10:15:00,47.19,47.2,47.11,47.13,141300.0,26.0775,26.083,26.0333,26.0443,141300.0
2013-09-27 10:20:00,47.13,47.13,47.01,47.05,190600.0,26.0443,26.0443,25.978,26.0001,190600.0
2013-09-27 10:25:00,47.06,47.07,47.02,47.02,181800.0,26.0057,26.0112,25.9836,25.9836,181800.0
2013-09-27 10:30:00,47.02,47.19,47.02,47.15,122700.0,25.9836,26.0775,25.9836,26.0554,122700.0
2013-09-27 10:35:00,47.15,47.15,47.07,47.1,136700.0,26.0554,26.0554,26.0112,26.0278,136700.0
2013-09-27 10:40:00,47.1,47.11,47.04,47.06,140200.0,26.0278,26.0333,25.9946,26.0057,140200.0
2013-09-27 10:45:00,47.06,47.06,46.95,46.96,204500.0,26.0057,26.0057,25.9449,25.9504,204500.0
2013-09-27 10:50:00,46.97,47.07,46.96,47.01,147400.0,25.9559,26.0112,25.9504,25.978,147400.0
2013-09-27 10:55:00,47.02,47.02,46.99,46.99,138500.0,25.9836,25.9836,25.967,25.967,138500.0
2013-09-27 11:00:00,47.0,47.01,46.95,46.97,163600.0,25.9725,25.978,25.9449,25.9559,163600.0
2013-09-27 11:05:00,46.97,46.98,46.92,46.96,139200.0,25.9559,25.9615,25.9283,25.9504,139200.0
2013-09-27 11:10:00,46.96,46.97,46.9,46.9,167600.0,25.9504,25.9559,25.9172,25.9172,167600.0
2013-09-27 11:15:00,46.91,46.91,46.84,46.85,206900.0,25.9228,25.9228,25.8841,25.8896,206900.0
2013-09-27 11:20:00,46.86,46.93,46.86,46.86,147500.0,25.8951,25.9338,25.8951,25.8951,147500.0
2013-09-27 11:25:00,46.86,46.86,46.78,46.8,224600.0,25.8951,25.8951,25.8509,25.862,224600.0
2013-09-27 11:30:00,46.81,46.83,46.78,46.81,179700.0,25.8675,25.8786,25.8509,25.8675,179700.0
2013-09-27 11:35:00,46.81,46.9,46.8,46.83,182200.0,25.8675,25.9172,25.862,25.8786,182200.0
2013-09-27 11:40:00,46.82,46.85,46.72,46.73,262600.0,25.873,25.8896,25.8178,25.8233,262600.0
2013-09-27 11:45:00,46.74,46.84,46.73,46.8,169500.0,25.8288,25.8841,25.8233,25.862,169500.0
2013-09-27 11:50:00,46.79,46.87,46.79,46.86,94700.0,25.8565,25.9007,25.8565,25.8951,94700.0
2013-09-27 11:55:00,46.85,46.91,46.83,46.88,86200.0,25.8896,25.9228,25.8786,25.9062,86200.0
2013-09-27 12:00:00,46.88,46.95,46.87,46.95,77200.0,25.9062,25.9449,25.9007,25.9449,77200.0
2013-09-27 12:05:00,46.95,46.95,46.84,46.85,97800.0,25.9449,25.9449,25.8841,25.8896,97800.0
2013-09-27 12:10:00,46.86,46.87,46.82,46.85,57800.0,25.8951,25.9007,25.873,25.8896,57800.0
2013-09-27 12:15:00,46.85,46.89,46.84,46.88,52200.0,25.8896,25.9117,25.8841,25.9062,52200.0
2013-09-27 12:20:00,46.88,46.91,46.87,46.88,86700.0,25.9062,25.9228,25.9007,25.9062,86700.0
2013-09-27 12:25:00,46.88,46.89,46.85,46.88,59200.0,25.9062,25.9117,25.8896,25.9062,59200.0
2013-09-27 12:30:00,46.87,46.9,46.87,46.89,53600.0,25.9007,25.9172,25.9007,25.9117,53600.0
2013-09-27 12:35:00,46.89,46.9,46.85,46.89,66600.0,25.9117,25.9172,25.8896,25.9117,66600.0
2013-09-27 12:40:00,46.88,46.96,46.88,46.93,89300.0,25.9062,25.9504,25.9062,25.9338,89300.0
2013-09-27 12:45:00,46.93,46.94,46.88,46.9,54100.0,25.9338,25.9393,25.9062,25.9172,54100.0
2013-09-27 12:50:00,46.89,46.91,46.88,46.88,35400.0,25.9117,25.9228,25.9062,25.9062,35400.0
2013-09-27 12:55:00,46.88,46.9,46.87,46.89,32900.0,25.9062,25.9172,25.9007,25.9117,32900.0
2013-09-27 13:00:00,46.9,46.9,46.89,46.89,90400.0,25.9172,25.9172,25.9117,25.9117,90400.0
2013-09-27 13:05:00,46.9,46.9,46.86,46.87,58300.0,25.9172,25.9172,25.8951,25.9007,58300.0
2013-09-27 13:10:00,46.88,46.89,46.87,46.89,48300.0,25.9062,25.9117,25.9007,25.9117,48300.0
2013-09-27 13:15:00,46.89,46.9,46.87,46.87,64700.0,25.9117,25.9172,25.9007,25.9007,64700.0
2013-09-27 13:20:00,46.88,46.89,46.85,46.89,91600.0,25.9062,25.9117,25.8896,25.9117,91600.0
2013-09-27 13:25:00,46.88,46.89,46.85,46.85,41000.0,25.9062,25.9117,25.8896,25.8896,41000.0
2013-09-27 13:30:00,46.85,46.85,46.78,46.78,99000.0,25.8896,25.8896,25.8509,25.8509,99000.0
2013-09-27 13:35:00,46.79,46.8,46.74,46.74,114700.0,25.8565,25.862,25.8288,25.8288,114700.0
2013-09-27 13:40:00,46.74,46.75,46.71,46.73,66500.0,25.8288,25.8344,25.8122,25.8233,66500.0
2013-09-27 13:45:00,46.73,46.74,46.69,46.74,113800.0,25.8233,25.8288,25.8012,25.8288,113800.0
2013-09-27 13:50:00,46.73,46.79,46.73,46.77,128100.0,25.8233,25.8565,25.8233,25.8454,128100.0
2013-09-27 13:55:00,46.77,46.79,46.75,46.78,58000.0,25.8454,25.8565,25.8344,25.8509,58000.0
2013-09-27 14:00:00,46.78,46.79,46.76,46.76,37300.0,25.8509,25.8565,25.8399,25.8399,37300.0
2013-09-27 14:05:00,46.77,46.77,46.75,46.77,85400.0,25.8454,25.8454,25.8344,25.8454,85400.0
2013-09-27 14:10:00,46.76,46.79,46.76,46.76,106400.0,25.8399,25.8565,25.8399,25.8399,106400.0
2013-09-27 14:15:00,46.76,46.77,46.75,46.75,79700.0,25.8399,25.8454,25.8344,25.8344,79700.0
2013-09-27 14:20:00,46.76,46.8,46.75,46.77,50200.0,25.8399,25.862,25.8344,25.8454,50200.0
2013-09-27 14:25:00,46.78,46.81,46.78,46.79,50200.0,25.8509,25.8675,25.8509,25.8565,50200.0
2013-09-27 14:30:00,46.79,46.83,46.77,46.82,132300.0,25.8565,25.8786,25.8454,25.873,132300.0
2013-09-27 14:35:00,46.82,46.89,46.8,46.89,103700.0,25.873,25.9117,25.862,25.9117,103700.0
2013-09-27 14:40:00,46.88,46.9,46.87,46.9,81300.0,25.9062,25.9172,25.9007,25.9172,81300.0
2013-09-27 14:45:00,46.89,46.91,46.87,46.89,95200.0,25.9117,25.9228,25.9007,25.9117,95200.0
2013-09-27 14:50:00,46.88,46.91,46.87,46.88,73900.0,25.9062,25.9228,25.9007,25.9062,73900.0
2013-09-27 14:55:00,46.87,46.88,46.83,46.84,61600.0,25.9007,25.9062,25.8786,25.8841,61600.0
2013-09-27 15:00:00,46.84,46.84,46.79,46.8,89800.0,25.8841,25.8841,25.8565,25.862,89800.0
2013-09-27 15:05:00,46.79,46.81,46.77,46.79,81900.0,25.8565,25.8675,25.8454,25.8565,81900.0
2013-09-27 15:10:00,46.79,46.81,46.77,46.78,88900.0,25.8565,25.8675,25.8454,25.8509,88900.0
2013-09-27 15:15:00,46.79,46.81,46.78,46.8,65100.0,25.8565,25.8675,25.8509,25.862,65100.0
2013-09-27 15:20:00,46.8,46.82,46.79,46.81,58200.0,25.862,25.873,25.8565,25.8675,58200.0
2013-09-27 15:25:00,46.81,46.86,46.79,46.84,83400.0,25.8675,25.8951,25.8565,25.8841,83400.0
2013-09-27 15:30:00,46.83,46.88,46.83,46.87,50000.0,25.8786,25.9062,25.8786,25.9007,50000.0
2013-09-27 15:35:00,46.87,46.91,46.85,46.91,100600.0,25.9007,25.9228,25.8896,25.9228,100600.0
2013-09-27 15:40:00,46.91,46.96,46.88,46.94,186400.0,25.9228,25.9504,25.9062,25.9393,186400.0
2013-09-27 15:45:00,46.95,46.96,46.9,46.91,277500.0,25.9449,25.9504,25.9172,25.9228,277500.0
2013-09-27 15:50:00,46.91,46.97,46.91,46.96,141200.0,25.9228,25.9559,25.9228,25.9504,141200.0
2013-09-27 15:55:00,46.97,47.01,46.96,46.98,504300.0,25.9559,25.978,25.9504,25.9615,504300.0
2013-09-30 09:30:00,46.57,46.58,46.36,46.48,614700.0,25.7349,25.7404,25.6188,25.6851,614700.0
2013-09-30 09:35:00,46.47,46.53,46.37,46.39,295700.0,25.6796,25.7128,25.6244,25.6354,295700.0
2013-09-30 09:40:00,46.4,46.49,46.37,46.4,222400.0,25.6409,25.6907,25.6244,25.6409,222400.0
2013-09-30 09:45:00,46.4,46.48,46.39,46.45,198600.0,25.6409,25.6851,25.6354,25.6686,198600.0
2013-09-30 09:50:00,46.43,46.47,46.32,46.33,247300.0,25.6575,25.6796,25.5967,25.6023,247300.0
2013-09-30 09:55:00,46.33,46.45,46.32,46.37,200400.0,25.6023,25.6686,25.5967,25.6244,200400.0
2013-09-30 10:00:00,46.37,46.52,46.36,46.5,234200.0,25.6244,25.7073,25.6188,25.6962,234200.0
2013-09-30 10:05:00,46.51,46.56,46.47,46.47,147900.0,25.7017,25.7294,25.6796,25.6796,147900.0
2013-09-30 10:10:00,46.47,46.5,46.41,46.44,123600.0,25.6796,25.6962,25.6465,25.663,123600.0
2013-09-30 10:15:00,46.43,46.52,46.42,46.51,162500.0,25.6575,25.7073,25.652,25.7017,162500.0
2013-09-30 10:20:00,46.51,46.58,46.49,46.54,110500.0,25.7017,25.7404,25.6907,25.7183,110500.0
2013-09-30 10:25:00,46.54,46.59,46.54,46.54,101600.0,25.7183,25.7459,25.7183,25.7183,101600.0
2013-09-30 10:30:00,46.54,46.56,46.46,46.47,136500.0,25.7183,25.7294,25.6741,25.6796,136500.0
2013-09-30 10:35:00,46.48,46.62,46.46,46.6,192700.0,25.6851,25.7625,25.6741,25.7515,192700.0
2013-09-30 10:40:00,46.6,46.61,46.56,46.57,114400.0,25.7515,25.757,25.7294,25.7349,114400.0
2013-09-30 10:45:00,46.57,46.67,46.55,46.61,222800.0,25.7349,25.7901,25.7238,25.757,222800.0
2013-09-30 10:50:00,46.62,46.66,46.61,46.64,191100.0,25.7625,25.7846,25.757,25.7736,191100.0
2013-09-30 10:55:00,46.64,46.67,46.59,46.59,164200.0,25.7736,25.7901,25.7459,25.7459,164200.0
2013-09-30 11:00:00,46.59,46.61,46.55,46.61,130100.0,25.7459,25.757,25.7238,25.757,130100.0
2013-09-30 11:05:00,46.61,46.61,46.57,46.6,79300.0,25.757,25.757,25.7349,25.7515,79300.0
2013-09-30 11:10:00,46.59,46.66,46.59,46.6,76800.0,25.7459,25.7846,25.7459,25.7515,76800.0
2013-09-30 11:15:00,46.61,46.66,46.61,46.61,86200.0,25.757,25.7846,25.757,25.757,86200.0
2013-09-30 11:20:00,46.61,46.64,46.58,46.58,97100.0,25.757,25.7736,25.7404,25.7404,97100.0
2013-09-30 11:25:00,46.58,46.59,46.53,46.54,80600.0,25.7404,25.7459,25.7128,25.7183,80600.0
2013-09-30 11:30:00,46.54,46.57,46.52,46.53,119600.0,25.7183,25.7349,25.7073,25.7128,119600.0
2013-09-30 11:35:00,46.54,46.59,46.53,46.59,76200.0,25.7183,25.7459,25.7128,25.7459,76200.0
2013-09-30 11:40:00,46.59,46.62,46.58,46.61,70100.0,25.7459,25.7625,25.7404,25.757,70100.0
2013-09-30 11:45:00,46.61,46.65,46.59,46.63,86800.0,25.757,25.7791,25.7459,25.768,86800.0
2013-09-30 11:50:00,46.63,46.66,46.62,46.64,83800.0,25.768,25.7846,25.7625,25.7736,83800.0
2013-09-30 11:55:00,46.64,46.68,46.64,46.65,61100.0,25.7736,25.7957,25.7736,25.7791,61100.0
2013-09-30 12:00:00,46.66,46.71,46.65,46.7,54700.0,25.7846,25.8122,25.7791,25.8067,54700.0
2013-09-30 12:05:00,46.71,46.71,46.66,46.66,39500.0,25.8122,25.8122,25.7846,25.7846,39500.0
2013-09-30 12:10:00,46.66,46.67,46.64,46.66,67400.0,25.7846,25.7901,25.7736,25.7846,67400.0
2013-09-30 12:15:00,46.66,46.69,46.64,46.69,45900.0,25.7846,25.8012,25.7736,25.8012,45900.0
2013-09-30 12:20:00,46.69,46.74,46.68,46.73,66400.0,25.8012,25.8288,25.7957,25.8233,66400.0
2013-09-30 12:25:00,46.73,46.78,46.72,46.77,80200.0,25.8233,25.8509,25.8178,25.8454,80200.0
2013-09-30 12:30:00,46.77,46.82,46.75,46.76,82800.0,25.8454,25.873,25.8344,25.8399,82800.0
2013-09-30 12:35:00,46.77,46.8,46.75,46.78,58400.0,25.8454,25.862,25.8344,25.8509,58400.0
2013-09-30 12:40:00,46.79,46.83,46.76,46.79,68200.0,25.8565,25.8786,25.8399,25.8565,68200.0
2013-09-30 12:45:00,46.79,46.91,46.79,46.87,194700.0,25.8565,25.9228,25.8565,25.9007,194700.0
2013-09-30 12:50:00,46.87,46.87,46.79,46.8,66100.0,25.9007,25.9007,25.8565,25.862,66100.0
2013-09-30 12:55:00,46.79,46.79,46.76,46.78,38200.0,25.8565,25.8565,25.8399,25.8509,38200.0
2013-09-30 13:00:00,46.77,46.82,46.77,46.78,51300.0,25.8454,25.873,25.8454,25.8509,51300.0
2013-09-30 13:05:00,46.79,46.79,46.76,46.76,23300.0,25.8565,25.8565,25.8399,25.8399,23300.0
2013-09-30 13:10:00,46.75,46.75,46.72,46.73,49300.0,25.8344,25.8344,25.8178,25.8233,49300.0
2013-09-30 13:15:00,46.73,46.79,46.72,46.79,121100.0,25.8233,25.8565,25.8178,25.8565,121100.0
2013-09-30 13:20:00,46.78,46.79,46.72,46.72,54400.0,25.8509,25.8565,25.8178,25.8178,54400.0
2013-09-30 13:25:00,46.72,46.73,46.65,46.65,65400.0,25.8178,25.8233,25.7791,25.7791,65400.0
2013-09-30 13:30:00,46.65,46.72,46.64,46.69,56600.0,25.7791,25.8178,25.7736,25.8012,56600.0
2013-09-30 13:35:00,46.68,46.7,46.62,46.62,115800.0,25.7957,25.8067,25.7625,25.7625,115800.0
2013-09-30 13:40:00,46.63,46.67,46.62,46.63,53100.0,25.768,25.7901,25.7625,25.768,53100.0
2013-09-30 13:45:00,46.64,46.67,46.63,46.65,49100.0,25.7736,25.7901,25.768,25.7791,49100.0
2013-09-30 13:50:00,46.66,46.66,46.63,46.63,49200.0,25.7846,25.7846,25.768,25.768,49200.0
2013-09-30 13:55:00,46.62,46.63,46.56,46.57,99100.0,25.7625,25.768,25.7294,25.7349,99100.0
2013-09-30 14:00:00,46.56,46.63,46.56,46.59,97900.0,25.7294,25.768,25.7294,25.7459,97900.0
2013-09-30 14:05:00,46.6,46.63,46.57,46.63,47700.0,25.7515,25.768,25.7349,25.768,47700.0
2013-09-30 14:10:00,46.63,46.63,46.59,46.63,46900.0,25.768,25.768,25.7459,25.768,46900.0
2013-09-30 14:15:00,46.64,46.67,46.61,46.61,86800.0,25.7736,25.7901,25.757,25.757,86800.0
2013-09-30 14:20:00,46.61,46.62,46.59,46.62,63600.0,25.757,25.7625,25.7459,25.7625,63600.0
2013-09-30 14:25:00,46.62,46.68,46.62,46.65,94400.0,25.7625,25.7957,25.7625,25.7791,94400.0
2013-09-30 14:30:00,46.65,46.75,46.64,46.72,95900.0,25.7791,25.8344,25.7736,25.8178,95900.0
2013-09-30 14:35:00,46.71,46.73,46.67,46.68,66100.0,25.8122,25.8233,25.7901,25.7957,66100.0
2013-09-30 14:40:00,46.69,46.69,46.65,46.67,70400.0,25.8012,25.8012,25.7791,25.7901,70400.0
2013-09-30 14:45:00,46.67,46.69,46.65,46.67,64400.0,25.7901,25.8012,25.7791,25.7901,64400.0
2013-09-30 14:50:00,46.67,46.7,46.65,46.69,69700.0,25.7901,25.8067,25.7791,25.8012,69700.0
2013-09-30 14:55:00,46.69,46.73,46.67,46.68,94600.0,25.8012,25.8233,25.7901,25.7957,94600.0
2013-09-30 15:00:00,46.68,46.68,46.59,46.59,81300.0,25.7957,25.7957,25.7459,25.7459,81300.0
2013-09-30 15:05:00,46.6,46.63,46.59,46.62,86900.0,25.7515,25.768,25.7459,25.7625,86900.0
2013-09-30 15:10:00,46.62,46.62,46.52,46.54,102900.0,25.7625,25.7625,25.7073,25.7183,102900.0
2013-09-30 15:15:00,46.53,46.55,46.51,46.55,84600.0,25.7128,25.7238,25.7017,25.7238,84600.0
2013-09-30 15:20:00,46.55,46.55,46.53,46.54,72400.0,25.7238,25.7238,25.7128,25.7183,72400.0
2013-09-30 15:25:00,46.53,46.55,46.52,46.53,80500.0,25.7128,25.7238,25.7073,25.7128,80500.0
2013-09-30 15:30:00,46.54,46.54,46.48,46.49,168400.0,25.7183,25.7183,25.6851,25.6907,168400.0
2013-09-30 15:35:00,46.48,46.51,46.47,46.48,157300.0,25.6851,25.7017,25.6796,25.6851,157300.0
2013-09-30 15:40:00,46.48,46.49,46.42,46.47,247500.0,25.6851,25.6907,25.652,25.6796,247500.0
2013-09-30 15:45:00,46.48,46.58,46.48,46.49,251700.0,25.6851,25.7404,25.6851,25.6907,251700.0
2013-09-30 15:50:00,46.5,46.58,46.49,46.58,350800.0,25.6962,25.7404,25.6907,25.7404,350800.0
2013-09-30 15:55:00,46.57,46.69,46.55,46.66,748600.0,25.7349,25.8012,25.7238,25.7846,748600.0
2013-10-01 09:30:00,46.56,46.78,46.56,46.71,420000.0,25.7294,25.8509,25.7294,25.8122,420000.0
2013-10-01 09:35:00,46.72,46.87,46.7,46.75,254800.0,25.8178,25.9007,25.8067,25.8344,254800.0
2013-10-01 09:40:00,46.75,46.75,46.67,46.68,133000.0,25.8344,25.8344,25.7901,25.7957,133000.0
2013-10-01 09:45:00,46.68,46.68,46.53,46.56,192400.0,25.7957,25.7957,25.7128,25.7294,192400.0
2013-10-01 09:50:00,46.56,46.68,46.56,46.66,176500.0,25.7294,25.7957,25.7294,25.7846,176500.0
2013-10-01 09:55:00,46.66,46.73,46.63,46.7,250400.0,25.7846,25.8233,25.768,25.8067,250400.0
2013-10-01 10:00:00,46.69,46.74,46.66,46.73,268800.0,25.8012,25.8288,25.7846,25.8233,268800.0
2013-10-01 10:05:00,46.74,46.89,46.71,46.88,281300.0,25.8288,25.9117,25.8122,25.9062,281300.0
2013-10-01 10:10:00,46.88,46.91,46.68,46.71,387100.0,25.9062,25.9228,25.7957,25.8122,387100.0
2013-10-01 10:15:00,46.71,46.76,46.67,46.69,92500.0,25.8122,25.8399,25.7901,25.8012,92500.0
2013-10-01 10:20:00,46.69,46.82,46.68,46.82,104900.0,25.8012,25.873,25.7957,25.873,104900.0
2013-10-01 10:25:00,46.83,46.85,46.8,46.84,69600.0,25.8786,25.8896,25.862,25.8841,69600.0
2013-10-01 10:30:00,46.84,46.89,46.82,46.84,371100.0,25.8841,25.9117,25.873,25.8841,371100.0
2013-10-01 10:35:00,46.84,46.85,46.75,46.79,122300.0,25.8841,25.8896,25.8344,25.8565,122300.0
2013-10-01 10:40:00,46.8,46.84,46.79,46.83,87100.0,25.862,25.8841,25.8565,25.8786,87100.0
2013-10-01 10:45:00,46.83,46.93,46.83,46.89,84400.0,25.8786,25.9338,25.8786,25.9117,84400.0
2013-10-01 10:50:00,46.89,46.92,46.87,46.9,136600.0,25.9117,25.9283,25.9007,25.9172,136600.0
2013-10-01 10:55:00,46.9,46.99,46.89,46.99,149200.0,25.9172,25.967,25.9117,25.967,149200.0
2013-10-01 11:00:00,46.98,46.99,46.95,46.95,81300.0,25.9615,25.967,25.9449,25.9449,81300.0
2013-10-01 11:05:00,46.95,46.96,46.88,46.88,143500.0,25.9449,25.9504,25.9062,25.9062,143500.0
2013-10-01 11:10:00,46.89,46.9,46.78,46.82,186000.0,25.9117,25.9172,25.8509,25.873,186000.0
2013-10-01 11:15:00,46.82,46.83,46.74,46.79,128900.0,25.873,25.8786,25.8288,25.8565,128900.0
2013-10-01 11:20:00,46.79,46.82,46.78,46.82,56900.0,25.8565,25.873,25.8509,25.873,56900.0
2013-10-01 11:25:00,46.82,46.84,46.78,46.79,92300.0,25.873,25.8841,25.8509,25.8565,92300.0
2013-10-01 11:30:00,46.78,46.83,46.77,46.83,119900.0,25.8509,25.8786,25.8454,25.8786,119900.0
2013-10-01 11:35:00,46.82,46.87,46.8,46.86,67200.0,25.873,25.9007,25.862,25.8951,67200.0
2013-10-01 11:40:00,46.87,46.91,46.86,46.87,99400.0,25.9007,25.9228,25.8951,25.9007,99400.0
2013-10-01 11:45:00,46.88,46.89,46.86,46.87,50500.0,25.9062,25.9117,25.8951,25.9007,50500.0
2013-10-01 11:50:00,46.88,46.95,46.87,46.94,124700.0,25.9062,25.9449,25.9007,25.9393,124700.0
2013-10-01 11:55:00,46.94,46.96,46.93,46.95,89800.0,25.9393,25.9504,25.9338,25.9449,89800.0
2013-10-01 12:00:00,46.94,46.96,46.93,46.93,42300.0,25.9393,25.9504,25.9338,25.9338,42300.0
2013-10-01 12:05:00,46.94,46.94,46.92,46.92,27600.0,25.9393,25.9393,25.9283,25.9283,27600.0
2013-10-01 12:10:00,46.92,46.93,46.9,46.9,43000.0,25.9283,25.9338,25.9172,25.9172,43000.0
2013-10-01 12:15:00,46.91,46.91,46.89,46.9,31700.0,25.9228,25.9228,25.9117,25.9172,31700.0
2013-10-01 12:20:00,46.91,46.91,46.88,46.89,33100.0,25.9228,25.9228,25.9062,25.9117,33100.0
2013-10-01 12:25:00,46.88,46.96,46.88,46.95,92600.0,25.9062,25.9504,25.9062,25.9449,92600.0
2013-10-01 12:30:00,46.96,46.96,46.91,46.92,60500.0,25.9504,25.9504,25.9228,25.9283,60500.0
2013-10-01 12:35:00,46.93,46.93,46.88,46.89,70100.0,25.9338,25.9338,25.9062,25.9117,70100.0
2013-10-01 12:40:00,46.9,46.9,46.88,46.9,37400.0,25.9172,25.9172,25.9062,25.9172,37400.0
2013-10-01 12:45:00,46.9,46.9,46.86,46.86,47000.0,25.9172,25.9172,25.8951,25.8951,47000.0
2013-10-01 12:50:00,46.87,46.89,46.86,46.88,56000.0,25.9007,25.9117,25.8951,25.9062,56000.0
2013-10-01 12:55:00,46.87,46.89,46.87,46.88,38400.0,25.9007,25.9117,25.9007,25.9062,38400.0
2013-10-01 13:00:00,46.88,46.89,46.86,46.86,44200.0,25.9062,25.9117,25.8951,25.8951,44200.0
2013-10-01 13:05:00,46.87,46.88,46.86,46.88,33400.0,25.9007,25.9062,25.8951,25.9062,33400.0
2013-10-01 13:10:00,46.88,46.91,46.87,46.89,54600.0,25.9062,25.9228,25.9007,25.9117,54600.0
2013-10-01 13:15:00,46.89,46.92,46.87,46.92,57400.0,25.9117,25.9283,25.9007,25.9283,57400.0
2013-10-01 13:20:00,46.92,46.92,46.88,46.91,42400.0,25.9283,25.9283,25.9062,25.9228,42400.0
2013-10-01 13:25:00,46.91,46.96,46.89,46.94,56700.0,25.9228,25.9504,25.9117,25.9393,56700.0
2013-10-01 13:30:00,46.93,46.97,46.93,46.97,45200.0,25.9338,25.9559,25.9338,25.9559,45200.0
2013-10-01 13:35:00,46.97,46.97,46.92,46.93,78900.0,25.9559,25.9559,25.9283,25.9338,78900.0
2013-10-01 13:40:00,46.94,46.97,46.92,46.95,148200.0,25.9393,25.9559,25.9283,25.9449,148200.0
2013-10-01 13:45:00,46.95,46.98,46.94,46.96,112100.0,25.9449,25.9615,25.9393,25.9504,112100.0
2013-10-01 13:50:00,46.95,46.98,46.94,46.95,81800.0,25.9449,25.9615,25.9393,25.9449,81800.0
2013-10-01 13:55:00,46.95,46.97,46.94,46.97,95800.0,25.9449,25.9559,25.9393,25.9559,95800.0
2013-10-01 14:00:00,46.97,46.99,46.95,46.97,82000.0,25.9559,25.967,25.9449,25.9559,82000.0
2013-10-01 14:05:00,46.97,47.0,46.96,46.98,90300.0,25.9559,25.9725,25.9504,25.9615,90300.0
2013-10-01 14:10:00,46.98,46.99,46.97,46.98,55000.0,25.9615,25.967,25.9559,25.9615,55000.0
2013-10-01 14:15:00,46.98,46.99,46.97,46.97,67200.0,25.9615,25.967,25.9559,25.9559,67200.0
2013-10-01 14:20:00,46.98,46.99,46.97,46.98,56400.0,25.9615,25.967,25.9559,25.9615,56400.0
2013-10-01 14:25:00,46.98,46.98,46.94,46.96,59100.0,25.9615,25.9615,25.9393,25.9504,59100.0
2013-10-01 14:30:00,46.95,46.95,46.92,46.93,137000.0,25.9449,25.9449,25.9283,25.9338,137000.0
2013-10-01 14:35:00,46.92,46.94,46.9,46.94,71700.0,25.9283,25.9393,25.9172,25.9393,71700.0
2013-10-01 14:40:00,46.94,46.94,46.92,46.92,51300.0,25.9393,25.9393,25.9283,25.9283,51300.0
2013-10-01 14:45:00,46.92,46.93,46.89,46.89,60600.0,25.9283,25.9338,25.9117,25.9117,60600.0
2013-10-01 14:50:00,46.89,46.91,46.88,46.88,101100.0,25.9117,25.9228,25.9062,25.9062,101100.0
2013-10-01 14:55:00,46.89,46.89,46.86,46.87,87700.0,25.9117,25.9117,25.8951,25.9007,87700.0
2013-10-01 15:00:00,46.86,46.87,46.81,46.82,209000.0,25.8951,25.9007,25.8675,25.873,209000.0
2013-10-01 15:05:00,46.82,46.82,46.74,46.8,133900.0,25.873,25.873,25.8288,25.862,133900.0
2013-10-01 15:10:00,46.8,46.87,46.79,46.86,131800.0,25.862,25.9007,25.8565,25.8951,131800.0
2013-10-01 15:15:00,46.85,46.9,46.83,46.87,90500.0,25.8896,25.9172,25.8786,25.9007,90500.0
2013-10-01 15:20:00,46.86,46.88,46.83,46.85,70300.0,25.8951,25.9062,25.8786,25.8896,70300.0
2013-10-01 15:25:00,46.86,46.88,46.84,46.84,92700.0,25.8951,25.9062,25.8841,25.8841,92700.0
2013-10-01 15:30:00,46.84,46.91,46.84,46.91,100200.0,25.8841,25.9228,25.8841,25.9228,100200.0
2013-10-01 15:35:00,46.9,46.93,46.89,46.89,75100.0,25.9172,25.9338,25.9117,25.9117,75100.0
2013-10-01 15:40:00,46.89,46.91,46.87,46.89,94300.0,25.9117,25.9228,25.9007,25.9117,94300.0
2013-10-01 15:45:00,46.89,46.91,46.86,46.91,100900.0,25.9117,25.9228,25.8951,25.9228,100900.0
2013-10-01 15:50:00,46.91,46.93,46.9,46.91,172000.0,25.9228,25.9338,25.9172,25.9228,172000.0
2013-10-01 15:55:00,46.91,47.0,46.88,46.99,492200.0,25.9228,25.9725,25.9062,25.967,492200.0
2013-10-02 09:30:00,46.84,46.98,46.65,46.66,272000.0,25.8841,25.9615,25.7791,25.7846,272000.0
2013-10-02 09:35:00,46.66,46.78,46.6,46.6,185400.0,25.7846,25.8509,25.7515,25.7515,185400.0
2013-10-02 09:40:00,46.61,46.65,46.5,46.51,223800.0,25.757,25.7791,25.6962,25.7017,223800.0
2013-10-02 09:45:00,46.51,46.55,46.5,46.51,197700.0,25.7017,25.7238,25.6962,25.7017,197700.0
2013-10-02 09:50:00,46.51,46.59,46.5,46.59,148900.0,25.7017,25.7459,25.6962,25.7459,148900.0
2013-10-02 09:55:00,46.59,46.61,46.51,46.52,153300.0,25.7459,25.757,25.7017,25.7073,153300.0
2013-10-02 10:00:00,46.51,46.56,46.5,46.56,188400.0,25.7017,25.7294,25.6962,25.7294,188400.0
2013-10-02 10:05:00,46.55,46.58,46.48,46.49,173100.0,25.7238,25.7404,25.6851,25.6907,173100.0
2013-10-02 10:10:00,46.48,46.49,46.41,46.43,175600.0,25.6851,25.6907,25.6465,25.6575,175600.0
2013-10-02 10:15:00,46.42,46.49,46.38,46.49,258700.0,25.652,25.6907,25.6299,25.6907,258700.0
2013-10-02 10:20:00,46.48,46.48,46.41,46.43,137300.0,25.6851,25.6851,25.6465,25.6575,137300.0
2013-10-02 10:25:00,46.42,46.47,46.42,46.43,180100.0,25.652,25.6796,25.652,25.6575,180100.0
2013-10-02 10:30:00,46.43,46.44,46.35,46.35,171200.0,25.6575,25.663,25.6133,25.6133,171200.0
2013-10-02 10:35:00,46.36,46.49,46.35,46.48,171300.0,25.6188,25.6907,25.6133,25.6851,171300.0
2013-10-02 10:40:00,46.48,46.52,46.37,46.37,374800.0,25.6851,25.7073,25.6244,25.6244,374800.0
2013-10-02 10:45:00,46.37,46.38,46.34,46.35,81900.0,25.6244,25.6299,25.6078,25.6133,81900.0
2013-10-02 10:50:00,46.35,46.44,46.33,46.44,181200.0,25.6133,25.663,25.6023,25.663,181200.0
2013-10-02 10:55:00,46.44,46.53,46.43,46.47,149700.0,25.663,25.7128,25.6575,25.6796,149700.0
2013-10-02 11:00:00,46.47,46.5,46.45,46.46,165200.0,25.6796,25.6962,25.6686,25.6741,165200.0
2013-10-02 11:05:00,46.46,46.52,46.46,46.52,71900.0,25.6741,25.7073,25.6741,25.7073,71900.0
2013-10-02 11:10:00,46.51,46.55,46.5,46.53,150000.0,25.7017,25.7238,25.6962,25.7128,150000.0
2013-10-02 11:15:00,46.53,46.63,46.53,46.62,90900.0,25.7128,25.768,25.7128,25.7625,90900.0
2013-10-02 11:20:00,46.62,46.68,46.61,46.63,75700.0,25.7625,25.7957,25.757,25.768,75700.0
2013-10-02 11:25:00,46.64,46.65,46.6,46.61,99700.0,25.7736,25.7791,25.7515,25.757,99700.0
2013-10-02 11:30:00,46.62,46.66,46.61,46.64,90200.0,25.7625,25.7846,25.757,25.7736,90200.0
2013-10-02 11:35:00,46.63,46.66,46.61,46.62,79100.0,25.768,25.7846,25.757,25.7625,79100.0
2013-10-02 11:40:00,46.62,46.64,46.62,46.63,53000.0,25.7625,25.7736,25.7625,25.768,53000.0
2013-10-02 11:45:00,46.64,46.73,46.63,46.71,109500.0,25.7736,25.8233,25.768,25.8122,109500.0
2013-10-02 11:50:00,46.7,46.71,46.67,46.67,74100.0,25.8067,25.8122,25.7901,25.7901,74100.0
2013-10-02 11:55:00,46.67,46.71,46.66,46.69,61000.0,25.7901,25.8122,25.7846,25.8012,61000.0
2013-10-02 12:00:00,46.69,46.7,46.67,46.7,48100.0,25.8012,25.8067,25.7901,25.8067,48100.0
2013-10-02 12:05:00,46.71,46.75,46.7,46.73,104000.0,25.8122,25.8344,25.8067,25.8233,104000.0
2013-10-02 12:10:00,46.72,46.77,46.72,46.76,62800.0,25.8178,25.8454,25.8178,25.8399,62800.0
2013-10-02 12:15:00,46.76,46.79,46.76,46.79,68100.0,25.8399,25.8565,25.8399,25.8565,68100.0
2013-10-02 12:20:00,46.79,46.85,46.79,46.8,89700.0,25.8565,25.8896,25.8565,25.862,89700.0
2013-10-02 12:25:00,46.82,46.83,46.75,46.76,71700.0,25.873,25.8786,25.8344,25.8399,71700.0
2013-10-02 12:30:00,46.75,46.78,46.75,46.77,35600.0,25.8344,25.8509,25.8344,25.8454,35600.0
2013-10-02 12:35:00,46.78,46.79,46.76,46.78,48300.0,25.8509,25.8565,25.8399,25.8509,48300.0
2013-10-02 12:40:00,46.78,46.87,46.78,46.85,67700.0,25.8509,25.9007,25.8509,25.8896,67700.0
2013-10-02 12:45:00,46.85,46.9,46.85,46.87,103200.0,25.8896,25.9172,25.8896,25.9007,103200.0
2013-10-02 12:50:00,46.87,46.89,46.84,46.88,68500.0,25.9007,25.9117,25.8841,25.9062,68500.0
2013-10-02 12:55:00,46.88,46.88,46.87,46.88,39800.0,25.9062,25.9062,25.9007,25.9062,39800.0
2013-10-02 13:00:00,46.88,46.93,46.87,46.92,128700.0,25.9062,25.9338,25.9007,25.9283,128700.0
2013-10-02 13:05:00,46.93,46.94,46.86,46.87,101800.0,25.9338,25.9393,25.8951,25.9007,101800.0
2013-10-02 13:10:00,46.87,46.88,46.78,46.78,87000.0,25.9007,25.9062,25.8509,25.8509,87000.0
2013-10-02 13:15:00,46.79,46.83,46.78,46.81,90800.0,25.8565,25.8786,25.8509,25.8675,90800.0
2013-10-02 13:20:00,46.81,46.84,46.8,46.84,70700.0,25.8675,25.8841,25.862,25.8841,70700.0
2013-10-02 13:25:00,46.84,46.91,46.84,46.91,69200.0,25.8841,25.9228,25.8841,25.9228,69200.0
2013-10-02 13:30:00,46.91,46.92,46.9,46.92,56300.0,25.9228,25.9283,25.9172,25.9283,56300.0
2013-10-02 13:35:00,46.92,46.98,46.91,46.92,95700.0,25.9283,25.9615,25.9228,25.9283,95700.0
2013-10-02 13:40:00,46.92,46.92,46.86,46.86,122100.0,25.9283,25.9283,25.8951,25.8951,122100.0
2013-10-02 13:45:00,46.87,46.87,46.82,46.86,130700.0,25.9007,25.9007,25.873,25.8951,130700.0
2013-10-02 13:50:00,46.85,46.87,46.84,46.84,74900.0,25.8896,25.9007,25.8841,25.8841,74900.0
2013-10-02 13:55:00,46.84,46.85,46.83,46.85,70400.0,25.8841,25.8896,25.8786,25.8896,70400.0
2013-10-02 14:00:00,46.85,46.85,46.8,46.83,122300.0,25.8896,25.8896,25.862,25.8786,122300.0
2013-10-02 14:05:00,46.83,46.86,46.82,46.85,70100.0,25.8786,25.8951,25.873,25.8896,70100.0
2013-10-02 14:10:00,46.85,46.86,46.82,46.83,76800.0,25.8896,25.8951,25.873,25.8786,76800.0
2013-10-02 14:15:00,46.83,46.83,46.79,46.79,274000.0,25.8786,25.8786,25.8565,25.8565,274000.0
2013-10-02 14:20:00,46.8,46.8,46.77,46.78,84800.0,25.862,25.862,25.8454,25.8509,84800.0
2013-10-02 14:25:00,46.78,46.79,46.76,46.76,95000.0,25.8509,25.8565,25.8399,25.8399,95000.0
2013-10-02 14:30:00,46.77,46.83,46.74,46.82,186300.0,25.8454,25.8786,25.8288,25.873,186300.0
2013-10-02 14:35:00,46.82,46.82,46.74,46.78,98600.0,25.873,25.873,25.8288,25.8509,98600.0
2013-10-02 14:40:00,46.78,46.78,46.76,46.76,53500.0,25.8509,25.8509,25.8399,25.8399,53500.0
2013-10-02 14:45:00,46.77,46.78,46.76,46.76,70500.0,25.8454,25.8509,25.8399,25.8399,70500.0
2013-10-02 14:50:00,46.76,46.77,46.72,46.72,74000.0,25.8399,25.8454,25.8178,25.8178,74000.0
2013-10-02 14:55:00,46.72,46.73,46.71,46.72,86900.0,25.8178,25.8233,25.8122,25.8178,86900.0
2013-10-02 15:00:00,46.72,46.72,46.7,46.7,89900.0,25.8178,25.8178,25.8067,25.8067,89900.0
2013-10-02 15:05:00,46.71,46.72,46.69,46.71,166500.0,25.8122,25.8178,25.8012,25.8122,166500.0
2013-10-02 15:10:00,46.71,46.73,46.7,46.71,87000.0,25.8122,25.8233,25.8067,25.8122,87000.0
2013-10-02 15:15:00,46.71,46.71,46.69,46.7,44800.0,25.8122,25.8122,25.8012,25.8067,44800.0
2013-10-02 15:20:00,46.7,46.7,46.68,46.68,101000.0,25.8067,25.8067,25.7957,25.7957,101000.0
2013-10-02 15:25:00,46.69,46.69,46.66,46.68,111100.0,25.8012,25.8012,25.7846,25.7957,111100.0
2013-10-02 15:30:00,46.68,46.75,46.67,46.75,98800.0,25.7957,25.8344,25.7901,25.8344,98800.0
2013-10-02 15:35:00,46.75,46.77,46.73,46.76,162800.0,25.8344,25.8454,25.8233,25.8399,162800.0
2013-10-02 15:40:00,46.75,46.76,46.71,46.72,166700.0,25.8344,25.8399,25.8122,25.8178,166700.0
2013-10-02 15:45:00,46.71,46.71,46.63,46.65,286700.0,25.8122,25.8122,25.768,25.7791,286700.0
2013-10-02 15:50:00,46.64,46.71,46.62,46.69,278600.0,25.7736,25.8122,25.7625,25.8012,278600.0
2013-10-02 15:55:00,46.69,46.77,46.66,46.74,570700.0,25.8012,25.8454,25.7846,25.8288,570700.0
2013-10-03 09:30:00,46.75,46.75,46.52,46.64,567300.0,25.8344,25.8344,25.7073,25.7736,567300.0
2013-10-03 09:35:00,46.64,46.67,46.6,46.62,463800.0,25.7736,25.7901,25.7515,25.7625,463800.0
2013-10-03 09:40:00,46.62,46.69,46.6,46.64,363200.0,25.7625,25.8012,25.7515,25.7736,363200.0
2013-10-03 09:45:00,46.63,46.69,46.63,46.69,324500.0,25.768,25.8012,25.768,25.8012,324500.0
2013-10-03 09:50:00,46.68,46.69,46.6,46.66,326900.0,25.7957,25.8012,25.7515,25.7846,326900.0
2013-10-03 09:55:00,46.66,46.67,46.6,46.65,268500.0,25.7846,25.7901,25.7515,25.7791,268500.0
2013-10-03 10:00:00,46.65,46.67,46.6,46.61,190900.0,25.7791,25.7901,25.7515,25.757,190900.0
2013-10-03 10:05:00,46.6,46.63,46.6,46.63,153000.0,25.7515,25.768,25.7515,25.768,153000.0
2013-10-03 10:10:00,46.62,46.63,46.52,46.54,151200.0,25.7625,25.768,25.7073,25.7183,151200.0
2013-10-03 10:15:00,46.54,46.62,46.53,46.62,91100.0,25.7183,25.7625,25.7128,25.7625,91100.0
2013-10-03 10:20:00,46.62,46.67,46.61,46.66,227800.0,25.7625,25.7901,25.757,25.7846,227800.0
2013-10-03 10:25:00,46.66,46.76,46.65,46.72,253300.0,25.7846,25.8399,25.7791,25.8178,253300.0
2013-10-03 10:30:00,46.73,46.73,46.65,46.67,142500.0,25.8233,25.8233,25.7791,25.7901,142500.0
2013-10-03 10:35:00,46.67,46.77,46.67,46.76,109900.0,25.7901,25.8454,25.7901,25.8399,109900.0
2013-10-03 10:40:00,46.75,46.76,46.66,46.67,170800.0,25.8344,25.8399,25.7846,25.7901,170800.0
2013-10-03 10:45:00,46.68,46.69,46.64,46.68,131900.0,25.7957,25.8012,25.7736,25.7957,131900.0
2013-10-03 10:50:00,46.69,46.73,46.65,46.72,122900.0,25.8012,25.8233,25.7791,25.8178,122900.0
2013-10-03 10:55:00,46.72,46.75,46.69,46.71,78000.0,25.8178,25.8344,25.8012,25.8122,78000.0
2013-10-03 11:00:00,46.7,46.71,46.64,46.68,121400.0,25.8067,25.8122,25.7736,25.7957,121400.0
2013-10-03 11:05:00,46.68,46.73,46.67,46.71,95800.0,25.7957,25.8233,25.7901,25.8122,95800.0
2013-10-03 11:10:00,46.71,46.71,46.64,46.65,77100.0,25.8122,25.8122,25.7736,25.7791,77100.0
2013-10-03 11:15:00,46.65,46.68,46.63,46.65,261500.0,25.7791,25.7957,25.768,25.7791,261500.0
2013-10-03 11:20:00,46.65,46.7,46.64,46.65,418900.0,25.7791,25.8067,25.7736,25.7791,418900.0
2013-10-03 11:25:00,46.66,46.66,46.65,46.66,143100.0,25.7846,25.7846,25.7791,25.7846,143100.0
2013-10-03 11:30:00,46.66,46.76,46.65,46.71,146300.0,25.7846,25.8399,25.7791,25.8122,146300.0
2013-10-03 11:35:00,46.72,46.75,46.66,46.75,181200.0,25.8178,25.8344,25.7846,25.8344,181200.0
2013-10-03 11:40:00,46.74,46.74,46.71,46.73,247700.0,25.8288,25.8288,25.8122,25.8233,247700.0
2013-10-03 11:45:00,46.73,46.74,46.67,46.69,110200.0,25.8233,25.8288,25.7901,25.8012,110200.0
2013-10-03 11:50:00,46.68,46.73,46.68,46.71,74300.0,25.7957,25.8233,25.7957,25.8122,74300.0
2013-10-03 11:55:00,46.7,46.73,46.67,46.7,122400.0,25.8067,25.8233,25.7901,25.8067,122400.0
2013-10-03 12:00:00,46.7,46.71,46.65,46.65,79800.0,25.8067,25.8122,25.7791,25.7791,79800.0
2013-10-03 12:05:00,46.66,46.69,46.66,46.68,46600.0,25.7846,25.8012,25.7846,25.7957,46600.0
2013-10-03 12:10:00,46.69,46.73,46.67,46.73,58100.0,25.8012,25.8233,25.7901,25.8233,58100.0
2013-10-03 12:15:00,46.72,46.9,46.72,46.8,298900.0,25.8178,25.9172,25.8178,25.862,298900.0
2013-10-03 12:20:00,46.8,46.8,46.74,46.75,167700.0,25.862,25.862,25.8288,25.8344,167700.0
2013-10-03 12:25:00,46.75,46.79,46.75,46.78,43400.0,25.8344,25.8565,25.8344,25.8509,43400.0
2013-10-03 12:30:00,46.78,46.83,46.78,46.81,85900.0,25.8509,25.8786,25.8509,25.8675,85900.0
2013-10-03 12:35:00,46.8,46.84,46.77,46.83,54400.0,25.862,25.8841,25.8454,25.8786,54400.0
2013-10-03 12:40:00,46.83,46.83,46.78,46.81,119100.0,25.8786,25.8786,25.8509,25.8675,119100.0
2013-10-03 12:45:00,46.82,47.08,46.82,47.0,337600.0,25.873,26.0167,25.873,25.9725,337600.0
2013-10-03 12:50:00,47.01,47.05,46.98,47.0,325600.0,25.978,26.0001,25.9615,25.9725,325600.0
2013-10-03 12:55:00,47.0,47.01,46.95,46.99,61400.0,25.9725,25.978,25.9449,25.967,61400.0
2013-10-03 13:00:00,46.98,47.0,46.94,46.97,101200.0,25.9615,25.9725,25.9393,25.9559,101200.0
2013-10-03 13:05:00,46.97,47.13,46.96,47.09,209300.0,25.9559,26.0443,25.9504,26.0222,209300.0
2013-10-03 13:10:00,47.1,47.17,46.99,46.99,172000.0,26.0278,26.0664,25.967,25.967,172000.0
2013-10-03 13:15:00,46.99,47.0,46.95,47.0,80400.0,25.967,25.9725,25.9449,25.9725,80400.0
2013-10-03 13:20:00,46.99,47.02,46.96,47.0,89500.0,25.967,25.9836,25.9504,25.9725,89500.0
2013-10-03 13:25:00,47.0,47.06,46.98,47.05,161000.0,25.9725,26.0057,25.9615,26.0001,161000.0
2013-10-03 13:30:00,47.05,47.07,47.0,47.01,84700.0,26.0001,26.0112,25.9725,25.978,84700.0
2013-10-03 13:35:00,47.01,47.03,46.98,46.99,101000.0,25.978,25.9891,25.9615,25.967,101000.0
2013-10-03 13:40:00,46.99,47.05,46.99,47.05,101200.0,25.967,26.0001,25.967,26.0001,101200.0
2013-10-03 13:45:00,47.05,47.07,47.02,47.03,70100.0,26.0001,26.0112,25.9836,25.9891,70100.0
2013-10-03 13:50:00,47.04,47.07,47.02,47.03,105400.0,25.9946,26.0112,25.9836,25.9891,105400.0
2013-10-03 13:55:00,47.02,47.07,47.01,47.05,66600.0,25.9836,26.0112,25.978,26.0001,66600.0
2013-10-03 14:00:00,47.05,47.06,47.0,47.01,84100.0,26.0001,26.0057,25.9725,25.978,84100.0
2013-10-03 14:05:00,47.01,47.01,46.96,46.97,106700.0,25.978,25.978,25.9504,25.9559,106700.0
2013-10-03 14:10:00,46.97,47.08,46.95,47.01,242500.0,25.9559,26.0167,25.9449,25.978,242500.0
2013-10-03 14:15:00,47.01,47.01,46.96,46.98,95500.0,25.978,25.978,25.9504,25.9615,95500.0
2013-10-03 14:20:00,46.98,46.98,46.86,46.89,239700.0,25.9615,25.9615,25.8951,25.9117,239700.0
2013-10-03 14:25:00,46.9,47.09,46.89,47.08,204500.0,25.9172,26.0222,25.9117,26.0167,204500.0
2013-10-03 14:30:00,47.08,47.08,46.99,47.01,118000.0,26.0167,26.0167,25.967,25.978,118000.0
2013-10-03 14:35:00,47.01,47.03,46.98,47.03,116300.0,25.978,25.9891,25.9615,25.9891,116300.0
2013-10-03 14:40:00,47.03,47.06,47.01,47.02,106500.0,25.9891,26.0057,25.978,25.9836,106500.0
2013-10-03 14:45:00,47.02,47.06,47.01,47.04,94500.0,25.9836,26.0057,25.978,25.9946,94500.0
2013-10-03 14:50:00,47.03,47.1,47.03,47.04,120600.0,25.9891,26.0278,25.9891,25.9946,120600.0
2013-10-03 14:55:00,47.04,47.08,47.01,47.01,133000.0,25.9946,26.0167,25.978,25.978,133000.0
2013-10-03 15:00:00,47.02,47.04,46.99,47.02,98900.0,25.9836,25.9946,25.967,25.9836,98900.0
2013-10-03 15:05:00,47.02,47.02,46.95,46.97,114800.0,25.9836,25.9836,25.9449,25.9559,114800.0
2013-10-03 15:10:00,46.97,46.99,46.92,46.93,118100.0,25.9559,25.967,25.9283,25.9338,118100.0
2013-10-03 15:15:00,46.93,47.1,46.92,47.05,318900.0,25.9338,26.0278,25.9283,26.0001,318900.0
2013-10-03 15:20:00,47.05,47.15,47.0,47.04,230700.0,26.0001,26.0554,25.9725,25.9946,230700.0
2013-10-03 15:25:00,47.03,47.09,47.01,47.09,79000.0,25.9891,26.0222,25.978,26.0222,79000.0
2013-10-03 15:30:00,47.08,47.09,47.01,47.05,123200.0,26.0167,26.0222,25.978,26.0001,123200.0
2013-10-03 15:35:00,47.03,47.06,47.02,47.06,154200.0,25.9891,26.0057,25.9836,26.0057,154200.0
2013-10-03 15:40:00,47.06,47.18,47.04,47.09,382700.0,26.0057,26.072,25.9946,26.0222,382700.0
2013-10-03 15:45:00,47.09,47.11,47.0,47.01,309800.0,26.0222,26.0333,25.9725,25.978,309800.0
2013-10-03 15:50:00,47.0,47.11,47.0,47.06,403900.0,25.9725,26.0333,25.9725,26.0057,403900.0
2013-10-03 15:55:00,47.06,47.08,47.0,47.0,499300.0,26.0057,26.0167,25.9725,25.9725,499300.0
2013-10-04 09:30:00,47.05,47.08,46.79,46.79,346900.0,26.0001,26.0167,25.8565,25.8565,346900.0
2013-10-04 09:35:00,46.8,46.88,46.71,46.81,257400.0,25.862,25.9062,25.8122,25.8675,257400.0
2013-10-04 09:40:00,46.81,46.83,46.7,46.71,162700.0,25.8675,25.8786,25.8067,25.8122,162700.0
2013-10-04 09:45:00,46.71,46.81,46.7,46.81,220700.0,25.8122,25.8675,25.8067,25.8675,220700.0
2013-10-04 09:50:00,46.82,46.88,46.77,46.82,126300.0,25.873,25.9062,25.8454,25.873,126300.0
2013-10-04 09:55:00,46.81,46.84,46.8,46.83,96400.0,25.8675,25.8841,25.862,25.8786,96400.0
2013-10-04 10:00:00,46.83,46.85,46.8,46.84,90500.0,25.8786,25.8896,25.862,25.8841,90500.0
2013-10-04 10:05:00,46.84,46.85,46.8,46.82,75600.0,25.8841,25.8896,25.862,25.873,75600.0
2013-10-04 10:10:00,46.82,46.91,46.82,46.9,79300.0,25.873,25.9228,25.873,25.9172,79300.0
2013-10-04 10:15:00,46.9,46.93,46.87,46.89,98200.0,25.9172,25.9338,25.9007,25.9117,98200.0
2013-10-04 10:20:00,46.89,46.91,46.83,46.88,141100.0,25.9117,25.9228,25.8786,25.9062,141100.0
2013-10-04 10:25:00,46.88,46.93,46.88,46.9,144200.0,25.9062,25.9338,25.9062,25.9172,144200.0
2013-10-04 10:30:00,46.9,46.97,46.9,46.96,138300.0,25.9172,25.9559,25.9172,25.9504,138300.0
2013-10-04 10:35:00,46.96,47.04,46.95,47.0,161700.0,25.9504,25.9946,25.9449,25.9725,161700.0
2013-10-04 10:40:00,47.0,47.03,47.0,47.01,143100.0,25.9725,25.9891,25.9725,25.978,143100.0
2013-10-04 10:45:00,47.01,47.03,46.95,46.95,88800.0,25.978,25.9891,25.9449,25.9449,88800.0
2013-10-04 10:50:00,46.95,46.96,46.84,46.85,100600.0,25.9449,25.9504,25.8841,25.8896,100600.0
2013-10-04 10:55:00,46.84,46.87,46.82,46.83,79800.0,25.8841,25.9007,25.873,25.8786,79800.0
2013-10-04 11:00:00,46.83,46.84,46.75,46.77,65200.0,25.8786,25.8841,25.8344,25.8454,65200.0
2013-10-04 11:05:00,46.78,46.79,46.69,46.71,127400.0,25.8509,25.8565,25.8012,25.8122,127400.0
2013-10-04 11:10:00,46.71,46.73,46.67,46.68,87700.0,25.8122,25.8233,25.7901,25.7957,87700.0
2013-10-04 11:15:00,46.68,46.74,46.65,46.73,94300.0,25.7957,25.8288,25.7791,25.8233,94300.0
2013-10-04 11:20:00,46.74,46.76,46.71,46.76,49800.0,25.8288,25.8399,25.8122,25.8399,49800.0
2013-10-04 11:25:00,46.76,46.77,46.7,46.71,37700.0,25.8399,25.8454,25.8067,25.8122,37700.0
2013-10-04 11:30:00,46.71,46.73,46.71,46.71,48200.0,25.8122,25.8233,25.8122,25.8122,48200.0
2013-10-04 11:35:00,46.72,46.77,46.71,46.76,72800.0,25.8178,25.8454,25.8122,25.8399,72800.0
2013-10-04 11:40:00,46.76,46.76,46.72,46.73,54600.0,25.8399,25.8399,25.8178,25.8233,54600.0
2013-10-04 11:45:00,46.74,46.79,46.73,46.79,60200.0,25.8288,25.8565,25.8233,25.8565,60200.0
2013-10-04 11:50:00,46.78,46.82,46.77,46.81,93000.0,25.8509,25.873,25.8454,25.8675,93000.0
2013-10-04 11:55:00,46.8,46.82,46.79,46.8,54500.0,25.862,25.873,25.8565,25.862,54500.0
2013-10-04 12:00:00,46.8,46.82,46.78,46.78,42400.0,25.862,25.873,25.8509,25.8509,42400.0
2013-10-04 12:05:00,46.79,46.8,46.77,46.78,67900.0,25.8565,25.862,25.8454,25.8509,67900.0
2013-10-04 12:10:00,46.77,46.8,46.76,46.77,52900.0,25.8454,25.862,25.8399,25.8454,52900.0
2013-10-04 12:15:00,46.77,46.84,46.77,46.82,97200.0,25.8454,25.8841,25.8454,25.873,97200.0
2013-10-04 12:20:00,46.82,46.88,46.81,46.82,63900.0,25.873,25.9062,25.8675,25.873,63900.0
2013-10-04 12:25:00,46.83,46.87,46.81,46.86,67600.0,25.8786,25.9007,25.8675,25.8951,67600.0
2013-10-04 12:30:00,46.85,46.86,46.82,46.84,55000.0,25.8896,25.8951,25.873,25.8841,55000.0
2013-10-04 12:35:00,46.83,46.86,46.83,46.86,69700.0,25.8786,25.8951,25.8786,25.8951,69700.0
2013-10-04 12:40:00,46.86,46.9,46.85,46.88,82000.0,25.8951,25.9172,25.8896,25.9062,82000.0
2013-10-04 12:45:00,46.88,46.89,46.85,46.87,23900.0,25.9062,25.9117,25.8896,25.9007,23900.0
2013-10-04 12:50:00,46.87,46.88,46.84,46.84,36300.0,25.9007,25.9062,25.8841,25.8841,36300.0
2013-10-04 12:55:00,46.84,46.88,46.84,46.85,35600.0,25.8841,25.9062,25.8841,25.8896,35600.0
2013-10-04 13:00:00,46.85,46.87,46.82,46.84,43000.0,25.8896,25.9007,25.873,25.8841,43000.0
2013-10-04 13:05:00,46.84,46.86,46.82,46.85,45500.0,25.8841,25.8951,25.873,25.8896,45500.0
2013-10-04 13:10:00,46.85,46.85,46.82,46.82,52000.0,25.8896,25.8896,25.873,25.873,52000.0
2013-10-04 13:15:00,46.83,46.83,46.8,46.82,45800.0,25.8786,25.8786,25.862,25.873,45800.0
2013-10-04 13:20:00,46.81,46.81,46.8,46.8,69100.0,25.8675,25.8675,25.862,25.862,69100.0
2013-10-04 13:25:00,46.8,46.83,46.8,46.81,39300.0,25.862,25.8786,25.862,25.8675,39300.0
2013-10-04 13:30:00,46.82,46.83,46.81,46.81,36500.0,25.873,25.8786,25.8675,25.8675,36500.0
2013-10-04 13:35:00,46.82,46.9,46.82,46.86,69000.0,25.873,25.9172,25.873,25.8951,69000.0
2013-10-04 13:40:00,46.86,46.9,46.83,46.87,59500.0,25.8951,25.9172,25.8786,25.9007,59500.0
2013-10-04 13:45:00,46.88,46.9,46.86,46.89,66900.0,25.9062,25.9172,25.8951,25.9117,66900.0
2013-10-04 13:50:00,46.89,46.91,46.87,46.89,219900.0,25.9117,25.9228,25.9007,25.9117,219900.0
2013-10-04 13:55:00,46.89,46.91,46.87,46.9,67200.0,25.9117,25.9228,25.9007,25.9172,67200.0
2013-10-04 14:00:00,46.91,46.96,46.9,46.91,130200.0,25.9228,25.9504,25.9172,25.9228,130200.0
2013-10-04 14:05:00,46.91,46.98,46.83,46.98,223800.0,25.9228,25.9615,25.8786,25.9615,223800.0
2013-10-04 14:10:00,46.98,47.02,46.96,46.98,112400.0,25.9615,25.9836,25.9504,25.9615,112400.0
2013-10-04 14:15:00,46.98,47.02,46.97,47.01,61100.0,25.9615,25.9836,25.9559,25.978,61100.0
2013-10-04 14:20:00,47.01,47.01,46.96,46.96,43100.0,25.978,25.978,25.9504,25.9504,43100.0
2013-10-04 14:25:00,46.96,47.0,46.96,47.0,67200.0,25.9504,25.9725,25.9504,25.9725,67200.0
2013-10-04 14:30:00,47.0,47.02,46.98,46.98,105600.0,25.9725,25.9836,25.9615,25.9615,105600.0
2013-10-04 14:35:00,46.99,47.02,46.98,47.01,69900.0,25.967,25.9836,25.9615,25.978,69900.0
2013-10-04 14:40:00,47.01,47.01,46.99,47.0,65900.0,25.978,25.978,25.967,25.9725,65900.0
2013-10-04 14:45:00,47.0,47.07,47.0,47.07,219000.0,25.9725,26.0112,25.9725,26.0112,219000.0
2013-10-04 14:50:00,47.07,47.09,47.05,47.05,99200.0,26.0112,26.0222,26.0001,26.0001,99200.0
2013-10-04 14:55:00,47.06,47.09,47.05,47.07,82700.0,26.0057,26.0222,26.0001,26.0112,82700.0
2013-10-04 15:00:00,47.06,47.08,47.05,47.07,47700.0,26.0057,26.0167,26.0001,26.0112,47700.0
2013-10-04 15:05:00,47.07,47.08,47.06,47.06,103300.0,26.0112,26.0167,26.0057,26.0057,103300.0
2013-10-04 15:10:00,47.06,47.12,47.05,47.11,85900.0,26.0057,26.0388,26.0001,26.0333,85900.0
2013-10-04 15:15:00,47.12,47.12,47.03,47.03,78000.0,26.0388,26.0388,25.9891,25.9891,78000.0
2013-10-04 15:20:00,47.03,47.04,47.01,47.01,84500.0,25.9891,25.9946,25.978,25.978,84500.0
2013-10-04 15:25:00,47.02,47.05,47.01,47.04,178800.0,25.9836,26.0001,25.978,25.9946,178800.0
2013-10-04 15:30:00,47.04,47.05,47.0,47.01,166700.0,25.9946,26.0001,25.9725,25.978,166700.0
2013-10-04 15:35:00,47.01,47.04,47.0,47.02,116600.0,25.978,25.9946,25.9725,25.9836,116600.0
2013-10-04 15:40:00,47.03,47.04,46.98,47.0,159800.0,25.9891,25.9946,25.9615,25.9725,159800.0
2013-10-04 15:45:00,47.0,47.08,47.0,47.06,137900.0,25.9725,26.0167,25.9725,26.0057,137900.0
2013-10-04 15:50:00,47.06,47.07,46.99,47.0,252400.0,26.0057,26.0112,25.967,25.9725,252400.0
2013-10-04 15:55:00,47.0,47.1,46.99,47.09,292900.0,25.9725,26.0278,25.967,26.0222,292900.0
2013-10-07 09:30:00,46.91,47.05,46.76,46.99,421500.0,25.9228,26.0001,25.8399,25.967,421500.0
2013-10-07 09:35:00,46.99,47.0,46.85,46.86,205300.0,25.967,25.9725,25.8896,25.8951,205300.0
2013-10-07 09:40:00,46.86,46.95,46.82,46.88,194500.0,25.8951,25.9449,25.873,25.9062,194500.0
2013-10-07 09:45:00,46.89,47.0,46.88,47.0,232100.0,25.9117,25.9725,25.9062,25.9725,232100.0
2013-10-07 09:50:00,47.0,47.08,46.99,47.06,168100.0,25.9725,26.0167,25.967,26.0057,168100.0
2013-10-07 09:55:00,47.06,47.23,47.05,47.19,184800.0,26.0057,26.0996,26.0001,26.0775,184800.0
2013-10-07 10:00:00,47.19,47.24,47.16,47.24,150600.0,26.0775,26.1051,26.0609,26.1051,150600.0
2013-10-07 10:05:00,47.24,47.38,47.22,47.35,329300.0,26.1051,26.1825,26.0941,26.1659,329300.0
2013-10-07 10:10:00,47.34,47.44,47.34,47.43,239100.0,26.1604,26.2157,26.1604,26.2101,239100.0
2013-10-07 10:15:00,47.44,47.45,47.37,47.39,150800.0,26.2157,26.2212,26.177,26.188,150800.0
2013-10-07 10:20:00,47.39,47.41,47.36,47.39,247000.0,26.188,26.1991,26.1714,26.188,247000.0
2013-10-07 10:25:00,47.4,47.45,47.39,47.45,129700.0,26.1935,26.2212,26.188,26.2212,129700.0
2013-10-07 10:30:00,47.45,47.46,47.38,47.42,147600.0,26.2212,26.2267,26.1825,26.2046,147600.0
2013-10-07 10:35:00,47.43,47.5,47.43,47.48,175900.0,26.2101,26.2488,26.2101,26.2378,175900.0
2013-10-07 10:40:00,47.49,47.5,47.41,47.41,82200.0,26.2433,26.2488,26.1991,26.1991,82200.0
2013-10-07 10:45:00,47.41,47.48,47.41,47.46,111100.0,26.1991,26.2378,26.1991,26.2267,111100.0
2013-10-07 10:50:00,47.47,47.49,47.45,47.47,111000.0,26.2322,26.2433,26.2212,26.2322,111000.0
2013-10-07 10:55:00,47.47,47.5,47.46,47.47,100200.0,26.2322,26.2488,26.2267,26.2322,100200.0
2013-10-07 11:00:00,47.48,47.49,47.44,47.47,146200.0,26.2378,26.2433,26.2157,26.2322,146200.0
2013-10-07 11:05:00,47.47,47.47,47.44,47.45,216100.0,26.2322,26.2322,26.2157,26.2212,216100.0
2013-10-07 11:10:00,47.45,47.48,47.44,47.44,385800.0,26.2212,26.2378,26.2157,26.2157,385800.0
2013-10-07 11:15:00,47.44,47.45,47.38,47.42,156200.0,26.2157,26.2212,26.1825,26.2046,156200.0
2013-10-07 11:20:00,47.41,47.43,47.39,47.41,110500.0,26.1991,26.2101,26.188,26.1991,110500.0
2013-10-07 11:25:00,47.41,47.44,47.4,47.42,154900.0,26.1991,26.2157,26.1935,26.2046,154900.0
2013-10-07 11:30:00,47.43,47.47,47.41,47.41,308200.0,26.2101,26.2322,26.1991,26.1991,308200.0
2013-10-07 11:35:00,47.41,47.44,47.31,47.34,260000.0,26.1991,26.2157,26.1438,26.1604,260000.0
2013-10-07 11:40:00,47.35,47.42,47.34,47.4,122500.0,26.1659,26.2046,26.1604,26.1935,122500.0
2013-10-07 11:45:00,47.41,47.43,47.4,47.41,91300.0,26.1991,26.2101,26.1935,26.1991,91300.0
2013-10-07 11:50:00,47.41,47.44,47.36,47.36,85200.0,26.1991,26.2157,26.1714,26.1714,85200.0
2013-10-07 11:55:00,47.36,47.39,47.34,47.37,100300.0,26.1714,26.188,26.1604,26.177,100300.0
2013-10-07 12:00:00,47.35,47.44,47.34,47.44,120400.0,26.1659,26.2157,26.1604,26.2157,120400.0
2013-10-07 12:05:00,47.44,47.44,47.37,47.38,73600.0,26.2157,26.2157,26.177,26.1825,73600.0
2013-10-07 12:10:00,47.37,47.4,47.36,47.39,54400.0,26.177,26.1935,26.1714,26.188,54400.0
2013-10-07 12:15:00,47.4,47.4,47.36,47.39,54600.0,26.1935,26.1935,26.1714,26.188,54600.0
2013-10-07 12:20:00,47.38,47.42,47.38,47.39,83700.0,26.1825,26.2046,26.1825,26.188,83700.0
2013-10-07 12:25:00,47.39,47.4,47.36,47.36,93700.0,26.188,26.1935,26.1714,26.1714,93700.0
2013-10-07 12:30:00,47.36,47.36,47.3,47.33,123800.0,26.1714,26.1714,26.1383,26.1549,123800.0
2013-10-07 12:35:00,47.33,47.35,47.3,47.33,67700.0,26.1549,26.1659,26.1383,26.1549,67700.0
2013-10-07 12:40:00,47.33,47.37,47.33,47.35,59200.0,26.1549,26.177,26.1549,26.1659,59200.0
2013-10-07 12:45:00,47.36,47.36,47.32,47.33,52200.0,26.1714,26.1714,26.1493,26.1549,52200.0
2013-10-07 12:50:00,47.32,47.35,47.32,47.34,69000.0,26.1493,26.1659,26.1493,26.1604,69000.0
2013-10-07 12:55:00,47.34,47.36,47.28,47.31,56100.0,26.1604,26.1714,26.1272,26.1438,56100.0
2013-10-07 13:00:00,47.31,47.33,47.28,47.28,73600.0,26.1438,26.1549,26.1272,26.1272,73600.0
2013-10-07 13:05:00,47.29,47.29,47.24,47.27,83100.0,26.1328,26.1328,26.1051,26.1217,83100.0
2013-10-07 13:10:00,47.27,47.31,47.25,47.31,128500.0,26.1217,26.1438,26.1107,26.1438,128500.0
2013-10-07 13:15:00,47.31,47.33,47.29,47.31,277800.0,26.1438,26.1549,26.1328,26.1438,277800.0
2013-10-07 13:20:00,47.3,47.36,47.29,47.34,81300.0,26.1383,26.1714,26.1328,26.1604,81300.0
2013-10-07 13:25:00,47.35,47.36,47.34,47.35,88600.0,26.1659,26.1714,26.1604,26.1659,88600.0
2013-10-07 13:30:00,47.35,47.4,47.35,47.4,89400.0,26.1659,26.1935,26.1659,26.1935,89400.0
2013-10-07 13:35:00,47.4,47.42,47.39,47.41,137400.0,26.1935,26.2046,26.188,26.1991,137400.0
2013-10-07 13:40:00,47.42,47.43,47.37,47.38,167400.0,26.2046,26.2101,26.177,26.1825,167400.0
2013-10-07 13:45:00,47.37,47.4,47.36,47.38,58700.0,26.177,26.1935,26.1714,26.1825,58700.0
2013-10-07 13:50:00,47.39,47.44,47.37,47.43,63200.0,26.188,26.2157,26.177,26.2101,63200.0
2013-10-07 13:55:00,47.44,47.49,47.43,47.48,124300.0,26.2157,26.2433,26.2101,26.2378,124300.0
2013-10-07 14:00:00,47.48,47.57,47.47,47.54,190500.0,26.2378,26.2875,26.2322,26.2709,190500.0
2013-10-07 14:05:00,47.54,47.57,47.5,47.5,88100.0,26.2709,26.2875,26.2488,26.2488,88100.0
2013-10-07 14:10:00,47.51,47.52,47.48,47.52,112400.0,26.2543,26.2599,26.2378,26.2599,112400.0
2013-10-07 14:15:00,47.52,47.53,47.48,47.51,113100.0,26.2599,26.2654,26.2378,26.2543,113100.0
2013-10-07 14:20:00,47.51,47.52,47.47,47.48,99600.0,26.2543,26.2599,26.2322,26.2378,99600.0
2013-10-07 14:25:00,47.48,47.5,47.46,47.49,73000.0,26.2378,26.2488,26.2267,26.2433,73000.0
2013-10-07 14:30:00,47.49,47.51,47.49,47.51,61100.0,26.2433,26.2543,26.2433,26.2543,61100.0
2013-10-07 14:35:00,47.51,47.53,47.48,47.48,148600.0,26.2543,26.2654,26.2378,26.2378,148600.0
2013-10-07 14:40:00,47.48,47.52,47.48,47.51,142800.0,26.2378,26.2599,26.2378,26.2543,142800.0
2013-10-07 14:45:00,47.52,47.58,47.51,47.56,144300.0,26.2599,26.293,26.2543,26.282,144300.0
2013-10-07 14:50:00,47.56,47.63,47.56,47.63,154000.0,26.282,26.3206,26.282,26.3206,154000.0
2013-10-07 14:55:00,47.63,47.64,47.59,47.59,139900.0,26.3206,26.3262,26.2985,26.2985,139900.0
2013-10-07 15:00:00,47.59,47.62,47.59,47.61,88200.0,26.2985,26.3151,26.2985,26.3096,88200.0
2013-10-07 15:05:00,47.61,47.63,47.59,47.61,151000.0,26.3096,26.3206,26.2985,26.3096,151000.0
2013-10-07 15:10:00,47.61,47.64,47.58,47.58,93500.0,26.3096,26.3262,26.293,26.293,93500.0
2013-10-07 15:15:00,47.59,47.65,47.58,47.61,88600.0,26.2985,26.3317,26.293,26.3096,88600.0
2013-10-07 15:20:00,47.62,47.63,47.54,47.57,103400.0,26.3151,26.3206,26.2709,26.2875,103400.0
2013-10-07 15:25:00,47.57,47.59,47.55,47.58,126700.0,26.2875,26.2985,26.2764,26.293,126700.0
2013-10-07 15:30:00,47.58,47.58,47.52,47.55,133900.0,26.293,26.293,26.2599,26.2764,133900.0
2013-10-07 15:35:00,47.55,47.55,47.5,47.52,180500.0,26.2764,26.2764,26.2488,26.2599,180500.0
2013-10-07 15:40:00,47.53,47.53,47.44,47.47,787900.0,26.2654,26.2654,26.2157,26.2322,787900.0
2013-10-07 15:45:00,47.47,47.47,47.39,47.39,458200.0,26.2322,26.2322,26.188,26.188,458200.0
2013-10-07 15:50:00,47.4,47.4,47.34,47.36,310700.0,26.1935,26.1935,26.1604,26.1714,310700.0
2013-10-07 15:55:00,47.37,47.37,47.29,47.3,796200.0,26.177,26.177,26.1328,26.1383,796200.0
2013-10-08 09:30:00,46.72,46.72,46.49,46.54,478500.0,26.1149,26.1149,25.9864,26.0143,478500.0
2013-10-08 09:35:00,46.53,46.57,46.4,46.54,239400.0,26.0087,26.0311,25.936,26.0143,239400.0
2013-10-08 09:40:00,46.54,46.63,46.48,46.63,190500.0,26.0143,26.0646,25.9808,26.0646,190500.0
2013-10-08 09:45:00,46.63,46.73,46.58,46.64,234500.0,26.0646,26.1205,26.0367,26.0702,234500.0
2013-10-08 09:50:00,46.65,46.66,46.53,46.57,221100.0,26.0758,26.0814,26.0087,26.0311,221100.0
2013-10-08 09:55:00,46.58,46.62,46.53,46.55,189400.0,26.0367,26.059,26.0087,26.0199,189400.0
2013-10-08 10:00:00,46.55,46.63,46.54,46.63,188900.0,26.0199,26.0646,26.0143,26.0646,188900.0
2013-10-08 10:05:00,46.62,46.65,46.56,46.57,125700.0,26.059,26.0758,26.0255,26.0311,125700.0
2013-10-08 10:10:00,46.56,46.6,46.54,46.58,126100.0,26.0255,26.0478,26.0143,26.0367,126100.0
2013-10-08 10:15:00,46.59,46.7,46.56,46.69,95600.0,26.0423,26.1037,26.0255,26.0981,95600.0
2013-10-08 10:20:00,46.68,46.69,46.6,46.62,151300.0,26.0926,26.0981,26.0478,26.059,151300.0
2013-10-08 10:25:00,46.62,46.63,46.59,46.61,137900.0,26.059,26.0646,26.0423,26.0534,137900.0
2013-10-08 10:30:00,46.61,46.63,46.55,46.57,132200.0,26.0534,26.0646,26.0199,26.0311,132200.0
2013-10-08 10:35:00,46.57,46.6,46.55,46.55,186700.0,26.0311,26.0478,26.0199,26.0199,186700.0
2013-10-08 10:40:00,46.57,46.59,46.56,46.57,96600.0,26.0311,26.0423,26.0255,26.0311,96600.0
2013-10-08 10:45:00,46.57,46.59,46.46,46.48,345100.0,26.0311,26.0423,25.9696,25.9808,345100.0
2013-10-08 10:50:00,46.47,46.52,46.42,46.45,172400.0,25.9752,26.0031,25.9472,25.964,172400.0
2013-10-08 10:55:00,46.44,46.49,46.41,46.42,153500.0,25.9584,25.9864,25.9416,25.9472,153500.0
2013-10-08 11:00:00,46.43,46.43,46.33,46.35,450500.0,25.9528,25.9528,25.8969,25.9081,450500.0
2013-10-08 11:05:00,46.36,46.43,46.35,46.41,99900.0,25.9137,25.9528,25.9081,25.9416,99900.0
2013-10-08 11:10:00,46.41,46.43,46.37,46.38,218400.0,25.9416,25.9528,25.9193,25.9249,218400.0
2013-10-08 11:15:00,46.37,46.39,46.32,46.39,213900.0,25.9193,25.9305,25.8913,25.9305,213900.0
2013-10-08 11:20:00,46.38,46.45,46.37,46.39,304600.0,25.9249,25.964,25.9193,25.9305,304600.0
2013-10-08 11:25:00,46.39,46.4,46.36,46.39,83700.0,25.9305,25.936,25.9137,25.9305,83700.0
2013-10-08 11:30:00,46.38,46.41,46.34,46.36,286500.0,25.9249,25.9416,25.9025,25.9137,286500.0
2013-10-08 11:35:00,46.36,46.4,46.33,46.39,130300.0,25.9137,25.936,25.8969,25.9305,130300.0
2013-10-08 11:40:00,46.39,46.43,46.39,46.41,100000.0,25.9305,25.9528,25.9305,25.9416,100000.0
2013-10-08 11:45:00,46.42,46.42,46.33,46.34,142800.0,25.9472,25.9472,25.8969,25.9025,142800.0
2013-10-08 11:50:00,46.33,46.41,46.33,46.35,124600.0,25.8969,25.9416,25.8969,25.9081,124600.0
2013-10-08 11:55:00,46.34,46.37,46.33,46.37,87800.0,25.9025,25.9193,25.8969,25.9193,87800.0
2013-10-08 12:00:00,46.37,46.4,46.34,46.37,152200.0,25.9193,25.936,25.9025,25.9193,152200.0
2013-10-08 12:05:00,46.37,46.42,46.37,46.42,116300.0,25.9193,25.9472,25.9193,25.9472,116300.0
2013-10-08 12:10:00,46.42,46.42,46.38,46.41,45100.0,25.9472,25.9472,25.9249,25.9416,45100.0
2013-10-08 12:15:00,46.42,46.43,46.36,46.37,124600.0,25.9472,25.9528,25.9137,25.9193,124600.0
2013-10-08 12:20:00,46.37,46.38,46.35,46.35,108900.0,25.9193,25.9249,25.9081,25.9081,108900.0
2013-10-08 12:25:00,46.35,46.36,46.31,46.34,143200.0,25.9081,25.9137,25.8857,25.9025,143200.0
2013-10-08 12:30:00,46.33,46.37,46.28,46.28,141100.0,25.8969,25.9193,25.869,25.869,141100.0
2013-10-08 12:35:00,46.29,46.38,46.28,46.38,138000.0,25.8746,25.9249,25.869,25.9249,138000.0
2013-10-08 12:40:00,46.37,46.41,46.37,46.4,110000.0,25.9193,25.9416,25.9193,25.936,110000.0
2013-10-08 12:45:00,46.4,46.42,46.38,46.39,83200.0,25.936,25.9472,25.9249,25.9305,83200.0
2013-10-08 12:50:00,46.39,46.41,46.36,46.37,93900.0,25.9305,25.9416,25.9137,25.9193,93900.0
2013-10-08 12:55:00,46.37,46.37,46.32,46.34,279600.0,25.9193,25.9193,25.8913,25.9025,279600.0
2013-10-08 13:00:00,46.34,46.37,46.31,46.31,176600.0,25.9025,25.9193,25.8857,25.8857,176600.0
2013-10-08 13:05:00,46.32,46.32,46.17,46.17,216200.0,25.8913,25.8913,25.8075,25.8075,216200.0
2013-10-08 13:10:00,46.17,46.25,46.13,46.23,185500.0,25.8075,25.8522,25.7851,25.841,185500.0
2013-10-08 13:15:00,46.24,46.25,46.16,46.2,185700.0,25.8466,25.8522,25.8019,25.8243,185700.0
2013-10-08 13:20:00,46.19,46.23,46.15,46.22,74500.0,25.8187,25.841,25.7963,25.8354,74500.0
2013-10-08 13:25:00,46.23,46.3,46.23,46.3,165000.0,25.841,25.8802,25.841,25.8802,165000.0
2013-10-08 13:30:00,46.29,46.3,46.22,46.24,62800.0,25.8746,25.8802,25.8354,25.8466,62800.0
2013-10-08 13:35:00,46.23,46.24,46.18,46.23,64900.0,25.841,25.8466,25.8131,25.841,64900.0
2013-10-08 13:40:00,46.23,46.23,46.17,46.17,60100.0,25.841,25.841,25.8075,25.8075,60100.0
2013-10-08 13:45:00,46.17,46.19,46.14,46.17,79700.0,25.8075,25.8187,25.7907,25.8075,79700.0
2013-10-08 13:50:00,46.17,46.22,46.14,46.22,113000.0,25.8075,25.8354,25.7907,25.8354,113000.0
2013-10-08 13:55:00,46.22,46.22,46.16,46.17,87100.0,25.8354,25.8354,25.8019,25.8075,87100.0
2013-10-08 14:00:00,46.17,46.18,46.14,46.16,84200.0,25.8075,25.8131,25.7907,25.8019,84200.0
2013-10-08 14:05:00,46.16,46.17,46.15,46.17,135700.0,25.8019,25.8075,25.7963,25.8075,135700.0
2013-10-08 14:10:00,46.17,46.2,46.16,46.16,64300.0,25.8075,25.8243,25.8019,25.8019,64300.0
2013-10-08 14:15:00,46.17,46.18,46.15,46.17,120600.0,25.8075,25.8131,25.7963,25.8075,120600.0
2013-10-08 14:20:00,46.18,46.24,46.17,46.2,553000.0,25.8131,25.8466,25.8075,25.8243,553000.0
2013-10-08 14:25:00,46.2,46.22,46.18,46.19,69200.0,25.8243,25.8354,25.8131,25.8187,69200.0
2013-10-08 14:30:00,46.18,46.19,46.14,46.16,114900.0,25.8131,25.8187,25.7907,25.8019,114900.0
2013-10-08 14:35:00,46.17,46.21,46.14,46.21,153500.0,25.8075,25.8298,25.7907,25.8298,153500.0
2013-10-08 14:40:00,46.21,46.21,46.12,46.13,156400.0,25.8298,25.8298,25.7795,25.7851,156400.0
2013-10-08 14:45:00,46.13,46.14,46.11,46.12,298200.0,25.7851,25.7907,25.7739,25.7795,298200.0
2013-10-08 14:50:00,46.13,46.15,46.12,46.15,119900.0,25.7851,25.7963,25.7795,25.7963,119900.0
2013-10-08 14:55:00,46.14,46.19,46.13,46.18,282000.0,25.7907,25.8187,25.7851,25.8131,282000.0
2013-10-08 15:00:00,46.17,46.2,46.15,46.2,153900.0,25.8075,25.8243,25.7963,25.8243,153900.0
2013-10-08 15:05:00,46.19,46.21,46.15,46.15,806900.0,25.8187,25.8298,25.7963,25.7963,806900.0
2013-10-08 15:10:00,46.15,46.17,46.13,46.17,142100.0,25.7963,25.8075,25.7851,25.8075,142100.0
2013-10-08 15:15:00,46.17,46.23,46.16,46.23,141900.0,25.8075,25.841,25.8019,25.841,141900.0
2013-10-08 15:20:00,46.23,46.27,46.21,46.26,187400.0,25.841,25.8634,25.8298,25.8578,187400.0
2013-10-08 15:25:00,46.25,46.26,46.21,46.23,144200.0,25.8522,25.8578,25.8298,25.841,144200.0
2013-10-08 15:30:00,46.24,46.26,46.18,46.19,163900.0,25.8466,25.8578,25.8131,25.8187,163900.0
2013-10-08 15:35:00,46.19,46.19,46.16,46.18,210400.0,25.8187,25.8187,25.8019,25.8131,210400.0
2013-10-08 15:40:00,46.18,46.21,46.15,46.15,197600.0,25.8131,25.8298,25.7963,25.7963,197600.0
2013-10-08 15:45:00,46.15,46.16,46.11,46.13,335400.0,25.7963,25.8019,25.7739,25.7851,335400.0
2013-10-08 15:50:00,46.13,46.17,46.12,46.13,430200.0,25.7851,25.8075,25.7795,25.7851,430200.0
2013-10-08 15:55:00,46.13,46.13,46.03,46.07,853000.0,25.7851,25.7851,25.7292,25.7516,853000.0
2013-10-09 09:30:00,46.19,46.23,46.06,46.21,262700.0,25.8187,25.841,25.746,25.8298,262700.0
2013-10-09 09:35:00,46.2,46.42,46.19,46.32,265400.0,25.8243,25.9472,25.8187,25.8913,265400.0
2013-10-09 09:40:00,46.33,46.4,46.28,46.4,193700.0,25.8969,25.936,25.869,25.936,193700.0
2013-10-09 09:45:00,46.41,46.41,46.32,46.33,166200.0,25.9416,25.9416,25.8913,25.8969,166200.0
2013-10-09 09:50:00,46.33,46.45,46.29,46.44,245600.0,25.8969,25.964,25.8746,25.9584,245600.0
2013-10-09 09:55:00,46.44,46.63,46.38,46.54,606600.0,25.9584,26.0646,25.9249,26.0143,606600.0
2013-10-09 10:00:00,46.55,46.59,46.42,46.54,494300.0,26.0199,26.0423,25.9472,26.0143,494300.0
2013-10-09 10:05:00,46.53,46.53,46.47,46.49,319500.0,26.0087,26.0087,25.9752,25.9864,319500.0
2013-10-09 10:10:00,46.48,46.64,46.48,46.63,268100.0,25.9808,26.0702,25.9808,26.0646,268100.0
2013-10-09 10:15:00,46.64,46.67,46.6,46.64,187700.0,26.0702,26.087,26.0478,26.0702,187700.0
2013-10-09 10:20:00,46.64,46.65,46.53,46.58,217600.0,26.0702,26.0758,26.0087,26.0367,217600.0
2013-10-09 10:25:00,46.59,46.69,46.58,46.67,165300.0,26.0423,26.0981,26.0367,26.087,165300.0
2013-10-09 10:30:00,46.67,46.72,46.66,46.72,143100.0,26.087,26.1149,26.0814,26.1149,143100.0
2013-10-09 10:35:00,46.71,46.74,46.69,46.73,127700.0,26.1093,26.1261,26.0981,26.1205,127700.0
2013-10-09 10:40:00,46.73,46.77,46.71,46.77,173100.0,26.1205,26.1429,26.1093,26.1429,173100.0
2013-10-09 10:45:00,46.77,46.78,46.67,46.73,206200.0,26.1429,26.1485,26.087,26.1205,206200.0
2013-10-09 10:50:00,46.73,46.73,46.63,46.64,124100.0,26.1205,26.1205,26.0646,26.0702,124100.0
2013-10-09 10:55:00,46.65,46.68,46.6,46.61,107600.0,26.0758,26.0926,26.0478,26.0534,107600.0
2013-10-09 11:00:00,46.62,46.68,46.61,46.66,86000.0,26.059,26.0926,26.0534,26.0814,86000.0
2013-10-09 11:05:00,46.66,46.7,46.54,46.55,173600.0,26.0814,26.1037,26.0143,26.0199,173600.0
2013-10-09 11:10:00,46.55,46.55,46.48,46.5,128300.0,26.0199,26.0199,25.9808,25.9919,128300.0
2013-10-09 11:15:00,46.5,46.51,46.39,46.44,152100.0,25.9919,25.9975,25.9305,25.9584,152100.0
2013-10-09 11:20:00,46.44,46.44,46.34,46.37,139100.0,25.9584,25.9584,25.9025,25.9193,139100.0
2013-10-09 11:25:00,46.37,46.43,46.35,46.41,127300.0,25.9193,25.9528,25.9081,25.9416,127300.0
2013-10-09 11:30:00,46.4,46.48,46.39,46.48,101000.0,25.936,25.9808,25.9305,25.9808,101000.0
2013-10-09 11:35:00,46.48,46.56,46.48,46.53,130000.0,25.9808,26.0255,25.9808,26.0087,130000.0
2013-10-09 11:40:00,46.53,46.55,46.5,46.55,59700.0,26.0087,26.0199,25.9919,26.0199,59700.0
2013-10-09 11:45:00,46.55,46.64,46.55,46.64,139600.0,26.0199,26.0702,26.0199,26.0702,139600.0
2013-10-09 11:50:00,46.63,46.76,46.61,46.74,336700.0,26.0646,26.1373,26.0534,26.1261,336700.0
2013-10-09 11:55:00,46.73,46.78,46.73,46.75,215200.0,26.1205,26.1485,26.1205,26.1317,215200.0
2013-10-09 12:00:00,46.75,46.77,46.66,46.68,129600.0,26.1317,26.1429,26.0814,26.0926,129600.0
2013-10-09 12:05:00,46.67,46.68,46.62,46.66,81700.0,26.087,26.0926,26.059,26.0814,81700.0
2013-10-09 12:10:00,46.66,46.69,46.65,46.67,65400.0,26.0814,26.0981,26.0758,26.087,65400.0
2013-10-09 12:15:00,46.66,46.68,46.57,46.58,76700.0,26.0814,26.0926,26.0311,26.0367,76700.0
2013-10-09 12:20:00,46.57,46.58,46.54,46.54,44200.0,26.0311,26.0367,26.0143,26.0143,44200.0
2013-10-09 12:25:00,46.54,46.56,46.49,46.52,88600.0,26.0143,26.0255,25.9864,26.0031,88600.0
2013-10-09 12:30:00,46.52,46.55,46.5,46.55,39100.0,26.0031,26.0199,25.9919,26.0199,39100.0
2013-10-09 12:35:00,46.55,46.56,46.47,46.49,106700.0,26.0199,26.0255,25.9752,25.9864,106700.0
2013-10-09 12:40:00,46.48,46.5,46.43,46.45,66100.0,25.9808,25.9919,25.9528,25.964,66100.0
2013-10-09 12:45:00,46.44,46.47,46.41,46.44,41900.0,25.9584,25.9752,25.9416,25.9584,41900.0
2013-10-09 12:50:00,46.43,46.49,46.41,46.49,60000.0,25.9528,25.9864,25.9416,25.9864,60000.0
2013-10-09 12:55:00,46.5,46.5,46.46,46.47,33900.0,25.9919,25.9919,25.9696,25.9752,33900.0
2013-10-09 13:00:00,46.47,46.52,46.47,46.49,62500.0,25.9752,26.0031,25.9752,25.9864,62500.0
2013-10-09 13:05:00,46.49,46.51,46.48,46.5,172100.0,25.9864,25.9975,25.9808,25.9919,172100.0
2013-10-09 13:10:00,46.51,46.55,46.5,46.55,51900.0,25.9975,26.0199,25.9919,26.0199,51900.0
2013-10-09 13:15:00,46.55,46.57,46.54,46.56,97500.0,26.0199,26.0311,26.0143,26.0255,97500.0
2013-10-09 13:20:00,46.57,46.62,46.54,46.54,221900.0,26.0311,26.059,26.0143,26.0143,221900.0
2013-10-09 13:25:00,46.55,46.55,46.47,46.48,82700.0,26.0199,26.0199,25.9752,25.9808,82700.0
2013-10-09 13:30:00,46.48,46.49,46.45,46.45,55000.0,25.9808,25.9864,25.964,25.964,55000.0
2013-10-09 13:35:00,46.45,46.48,46.44,46.45,96500.0,25.964,25.9808,25.9584,25.964,96500.0
2013-10-09 13:40:00,46.45,46.51,46.45,46.47,129900.0,25.964,25.9975,25.964,25.9752,129900.0
2013-10-09 13:45:00,46.47,46.53,46.47,46.53,51700.0,25.9752,26.0087,25.9752,26.0087,51700.0
2013-10-09 13:50:00,46.53,46.54,46.49,46.5,72500.0,26.0087,26.0143,25.9864,25.9919,72500.0
2013-10-09 13:55:00,46.5,46.52,46.46,46.48,83100.0,25.9919,26.0031,25.9696,25.9808,83100.0
2013-10-09 14:00:00,46.48,46.48,46.41,46.46,96300.0,25.9808,25.9808,25.9416,25.9696,96300.0
2013-10-09 14:05:00,46.46,46.5,46.44,46.46,63100.0,25.9696,25.9919,25.9584,25.9696,63100.0
2013-10-09 14:10:00,46.46,46.47,46.41,46.42,64000.0,25.9696,25.9752,25.9416,25.9472,64000.0
2013-10-09 14:15:00,46.42,46.44,46.4,46.44,95800.0,25.9472,25.9584,25.936,25.9584,95800.0
2013-10-09 14:20:00,46.44,46.5,46.42,46.45,104100.0,25.9584,25.9919,25.9472,25.964,104100.0
2013-10-09 14:25:00,46.45,46.46,46.39,46.44,64500.0,25.964,25.9696,25.9305,25.9584,64500.0
2013-10-09 14:30:00,46.44,46.52,46.43,46.5,83900.0,25.9584,26.0031,25.9528,25.9919,83900.0
2013-10-09 14:35:00,46.49,46.52,46.45,46.47,195300.0,25.9864,26.0031,25.964,25.9752,195300.0
2013-10-09 14:40:00,46.47,46.5,46.46,46.47,86800.0,25.9752,25.9919,25.9696,25.9752,86800.0
2013-10-09 14:45:00,46.47,46.47,46.42,46.45,104100.0,25.9752,25.9752,25.9472,25.964,104100.0
2013-10-09 14:50:00,46.44,46.45,46.39,46.41,129700.0,25.9584,25.964,25.9305,25.9416,129700.0
2013-10-09 14:55:00,46.41,46.48,46.41,46.44,100100.0,25.9416,25.9808,25.9416,25.9584,100100.0
2013-10-09 15:00:00,46.44,46.47,46.41,46.41,79900.0,25.9584,25.9752,25.9416,25.9416,79900.0
2013-10-09 15:05:00,46.42,46.42,46.36,46.38,115600.0,25.9472,25.9472,25.9137,25.9249,115600.0
2013-10-09 15:10:00,46.39,46.4,46.35,46.36,102100.0,25.9305,25.936,25.9081,25.9137,102100.0
2013-10-09 15:15:00,46.36,46.38,46.32,46.34,143300.0,25.9137,25.9249,25.8913,25.9025,143300.0
2013-10-09 15:20:00,46.34,46.37,46.32,46.35,244700.0,25.9025,25.9193,25.8913,25.9081,244700.0
2013-10-09 15:25:00,46.35,46.41,46.34,46.36,156000.0,25.9081,25.9416,25.9025,25.9137,156000.0
2013-10-09 15:30:00,46.36,46.37,46.31,46.32,263300.0,25.9137,25.9193,25.8857,25.8913,263300.0
2013-10-09 15:35:00,46.32,46.34,46.27,46.29,137800.0,25.8913,25.9025,25.8634,25.8746,137800.0
2013-10-09 15:40:00,46.28,46.3,46.25,46.26,191200.0,25.869,25.8802,25.8522,25.8578,191200.0
2013-10-09 15:45:00,46.25,46.3,46.17,46.19,418600.0,25.8522,25.8802,25.8075,25.8187,418600.0
2013-10-09 15:50:00,46.19,46.27,46.17,46.26,395900.0,25.8187,25.8634,25.8075,25.8578,395900.0
2013-10-09 15:55:00,46.26,46.3,46.2,46.2,533900.0,25.8578,25.8802,25.8243,25.8243,533900.0
2013-10-10 09:30:00,46.66,46.7,46.2,46.23,430800.0,26.0814,26.1037,25.8243,25.841,430800.0
2013-10-10 09:35:00,46.25,46.34,46.2,46.32,317700.0,25.8522,25.9025,25.8243,25.8913,317700.0
2013-10-10 09:40:00,46.33,46.5,46.31,46.47,233700.0,25.8969,25.9919,25.8857,25.9752,233700.0
2013-10-10 09:45:00,46.48,46.59,46.44,46.55,278400.0,25.9808,26.0423,25.9584,26.0199,278400.0
2013-10-10 09:50:00,46.56,46.56,46.46,46.48,158500.0,26.0255,26.0255,25.9696,25.9808,158500.0
2013-10-10 09:55:00,46.48,46.48,46.39,46.45,238400.0,25.9808,25.9808,25.9305,25.964,238400.0
2013-10-10 10:00:00,46.45,46.49,46.38,46.4,190800.0,25.964,25.9864,25.9249,25.936,190800.0
2013-10-10 10:05:00,46.4,46.45,46.39,46.45,77300.0,25.936,25.964,25.9305,25.964,77300.0
2013-10-10 10:10:00,46.45,46.48,46.42,46.45,193600.0,25.964,25.9808,25.9472,25.964,193600.0
2013-10-10 10:15:00,46.44,46.5,46.43,46.47,87100.0,25.9584,25.9919,25.9528,25.9752,87100.0
2013-10-10 10:20:00,46.47,46.56,46.47,46.52,143700.0,25.9752,26.0255,25.9752,26.0031,143700.0
2013-10-10 10:25:00,46.53,46.56,46.47,46.48,156600.0,26.0087,26.0255,25.9752,25.9808,156600.0
2013-10-10 10:30:00,46.48,46.49,46.44,46.48,94400.0,25.9808,25.9864,25.9584,25.9808,94400.0
2013-10-10 10:35:00,46.47,46.55,46.47,46.51,121300.0,25.9752,26.0199,25.9752,25.9975,121300.0
2013-10-10 10:40:00,46.52,46.54,46.45,46.45,101700.0,26.0031,26.0143,25.964,25.964,101700.0
2013-10-10 10:45:00,46.46,46.47,46.42,46.46,90000.0,25.9696,25.9752,25.9472,25.9696,90000.0
2013-10-10 10:50:00,46.45,46.47,46.4,46.41,114000.0,25.964,25.9752,25.936,25.9416,114000.0
2013-10-10 10:55:00,46.42,46.42,46.32,46.35,103600.0,25.9472,25.9472,25.8913,25.9081,103600.0
2013-10-10 11:00:00,46.35,46.38,46.31,46.34,83500.0,25.9081,25.9249,25.8857,25.9025,83500.0
2013-10-10 11:05:00,46.34,46.37,46.31,46.37,119000.0,25.9025,25.9193,25.8857,25.9193,119000.0
2013-10-10 11:10:00,46.37,46.44,46.35,46.44,110000.0,25.9193,25.9584,25.9081,25.9584,110000.0
2013-10-10 11:15:00,46.44,46.48,46.41,46.44,100900.0,25.9584,25.9808,25.9416,25.9584,100900.0
2013-10-10 11:20:00,46.44,46.48,46.42,46.44,68600.0,25.9584,25.9808,25.9472,25.9584,68600.0
2013-10-10 11:25:00,46.45,46.53,46.43,46.53,194800.0,25.964,26.0087,25.9528,26.0087,194800.0
2013-10-10 11:30:00,46.52,46.63,46.52,46.62,245700.0,26.0031,26.0646,26.0031,26.059,245700.0
2013-10-10 11:35:00,46.63,46.66,46.59,46.64,86200.0,26.0646,26.0814,26.0423,26.0702,86200.0
2013-10-10 11:40:00,46.65,46.68,46.6,46.61,103000.0,26.0758,26.0926,26.0478,26.0534,103000.0
2013-10-10 11:45:00,46.61,46.63,46.58,46.61,152200.0,26.0534,26.0646,26.0367,26.0534,152200.0
2013-10-10 11:50:00,46.62,46.64,46.59,46.62,105300.0,26.059,26.0702,26.0423,26.059,105300.0
2013-10-10 11:55:00,46.61,46.63,46.56,46.58,81500.0,26.0534,26.0646,26.0255,26.0367,81500.0
2013-10-10 12:00:00,46.58,46.61,46.54,46.58,231400.0,26.0367,26.0534,26.0143,26.0367,231400.0
2013-10-10 12:05:00,46.59,46.64,46.56,46.61,113600.0,26.0423,26.0702,26.0255,26.0534,113600.0
2013-10-10 12:10:00,46.62,46.67,46.61,46.63,202300.0,26.059,26.087,26.0534,26.0646,202300.0
2013-10-10 12:15:00,46.63,46.64,46.6,46.63,165600.0,26.0646,26.0702,26.0478,26.0646,165600.0
2013-10-10 12:20:00,46.62,46.67,46.61,46.67,88200.0,26.059,26.087,26.0534,26.087,88200.0
2013-10-10 12:25:00,46.66,46.68,46.61,46.62,77900.0,26.0814,26.0926,26.0534,26.059,77900.0
2013-10-10 12:30:00,46.62,46.64,46.56,46.58,155600.0,26.059,26.0702,26.0255,26.0367,155600.0
2013-10-10 12:35:00,46.58,46.61,46.58,46.6,58800.0,26.0367,26.0534,26.0367,26.0478,58800.0
2013-10-10 12:40:00,46.6,46.62,46.58,46.6,70400.0,26.0478,26.059,26.0367,26.0478,70400.0
2013-10-10 12:45:00,46.6,46.61,46.59,46.6,37700.0,26.0478,26.0534,26.0423,26.0478,37700.0
2013-10-10 12:50:00,46.61,46.68,46.6,46.67,163300.0,26.0534,26.0926,26.0478,26.087,163300.0
2013-10-10 12:55:00,46.67,46.68,46.63,46.63,74400.0,26.087,26.0926,26.0646,26.0646,74400.0
2013-10-10 13:00:00,46.63,46.68,46.63,46.66,83000.0,26.0646,26.0926,26.0646,26.0814,83000.0
2013-10-10 13:05:00,46.65,46.68,46.64,46.68,88200.0,26.0758,26.0926,26.0702,26.0926,88200.0
2013-10-10 13:10:00,46.67,46.7,46.65,46.68,96900.0,26.087,26.1037,26.0758,26.0926,96900.0
2013-10-10 13:15:00,46.68,46.68,46.62,46.65,90200.0,26.0926,26.0926,26.059,26.0758,90200.0
2013-10-10 13:20:00,46.66,46.69,46.63,46.68,71300.0,26.0814,26.0981,26.0646,26.0926,71300.0
2013-10-10 13:25:00,46.67,46.68,46.64,46.65,52200.0,26.087,26.0926,26.0702,26.0758,52200.0
2013-10-10 13:30:00,46.65,46.66,46.6,46.6,118700.0,26.0758,26.0814,26.0478,26.0478,118700.0
2013-10-10 13:35:00,46.6,46.63,46.59,46.62,68600.0,26.0478,26.0646,26.0423,26.059,68600.0
2013-10-10 13:40:00,46.61,46.66,46.61,46.64,51900.0,26.0534,26.0814,26.0534,26.0702,51900.0
2013-10-10 13:45:00,46.64,46.65,46.62,46.64,33600.0,26.0702,26.0758,26.059,26.0702,33600.0
2013-10-10 13:50:00,46.64,46.67,46.62,46.65,56200.0,26.0702,26.087,26.059,26.0758,56200.0
2013-10-10 13:55:00,46.66,46.67,46.64,46.65,41500.0,26.0814,26.087,26.0702,26.0758,41500.0
2013-10-10 14:00:00,46.65,46.66,46.62,46.65,74400.0,26.0758,26.0814,26.059,26.0758,74400.0
2013-10-10 14:05:00,46.65,46.66,46.62,46.66,56400.0,26.0758,26.0814,26.059,26.0814,56400.0
2013-10-10 14:10:00,46.66,46.67,46.6,46.6,51700.0,26.0814,26.087,26.0478,26.0478,51700.0
2013-10-10 14:15:00,46.61,46.65,46.59,46.61,94500.0,26.0534,26.0758,26.0423,26.0534,94500.0
2013-10-10 14:20:00,46.61,46.65,46.59,46.64,42700.0,26.0534,26.0758,26.0423,26.0702,42700.0
2013-10-10 14:25:00,46.64,46.66,46.62,46.65,89500.0,26.0702,26.0814,26.059,26.0758,89500.0
2013-10-10 14:30:00,46.66,46.68,46.65,46.67,58400.0,26.0814,26.0926,26.0758,26.087,58400.0
2013-10-10 14:35:00,46.66,46.68,46.65,46.66,69500.0,26.0814,26.0926,26.0758,26.0814,69500.0
2013-10-10 14:40:00,46.67,46.71,46.66,46.7,103200.0,26.087,26.1093,26.0814,26.1037,103200.0
2013-10-10 14:45:00,46.71,46.71,46.65,46.66,107300.0,26.1093,26.1093,26.0758,26.0814,107300.0
2013-10-10 14:50:00,46.66,46.68,46.65,46.67,72100.0,26.0814,26.0926,26.0758,26.087,72100.0
2013-10-10 14:55:00,46.68,46.71,46.66,46.7,76900.0,26.0926,26.1093,26.0814,26.1037,76900.0
2013-10-10 15:00:00,46.7,46.77,46.69,46.76,137100.0,26.1037,26.1429,26.0981,26.1373,137100.0
2013-10-10 15:05:00,46.77,46.83,46.75,46.8,125600.0,26.1429,26.1764,26.1317,26.1596,125600.0
2013-10-10 15:10:00,46.81,46.86,46.78,46.84,169300.0,26.1652,26.1932,26.1485,26.182,169300.0
2013-10-10 15:15:00,46.84,46.85,46.79,46.8,135300.0,26.182,26.1876,26.154,26.1596,135300.0
2013-10-10 15:20:00,46.8,46.81,46.77,46.81,88900.0,26.1596,26.1652,26.1429,26.1652,88900.0
2013-10-10 15:25:00,46.81,46.81,46.76,46.77,110300.0,26.1652,26.1652,26.1373,26.1429,110300.0
2013-10-10 15:30:00,46.77,46.79,46.72,46.73,115500.0,26.1429,26.154,26.1149,26.1205,115500.0
2013-10-10 15:35:00,46.73,46.75,46.71,46.73,158700.0,26.1205,26.1317,26.1093,26.1205,158700.0
2013-10-10 15:40:00,46.73,46.76,46.7,46.75,162800.0,26.1205,26.1373,26.1037,26.1317,162800.0
2013-10-10 15:45:00,46.75,46.8,46.71,46.73,227600.0,26.1317,26.1596,26.1093,26.1205,227600.0
2013-10-10 15:50:00,46.74,46.79,46.73,46.78,240800.0,26.1261,26.154,26.1205,26.1485,240800.0
2013-10-10 15:55:00,46.77,46.86,46.76,46.84,708700.0,26.1429,26.1932,26.1373,26.182,708700.0
2013-10-11 09:30:00,46.85,46.86,46.66,46.75,366500.0,26.1876,26.1932,26.0814,26.1317,366500.0
2013-10-11 09:35:00,46.75,46.86,46.72,46.81,226700.0,26.1317,26.1932,26.1149,26.1652,226700.0
2013-10-11 09:40:00,46.8,46.88,46.78,46.85,179700.0,26.1596,26.2044,26.1485,26.1876,179700.0
2013-10-11 09:45:00,46.86,46.87,46.73,46.79,181600.0,26.1932,26.1988,26.1205,26.154,181600.0
2013-10-11 09:50:00,46.79,46.91,46.78,46.91,166600.0,26.154,26.2211,26.1485,26.2211,166600.0
2013-10-11 09:55:00,46.91,46.95,46.89,46.94,89400.0,26.2211,26.2435,26.2099,26.2379,89400.0
2013-10-11 10:00:00,46.94,46.97,46.87,46.87,144400.0,26.2379,26.2547,26.1988,26.1988,144400.0
2013-10-11 10:05:00,46.87,46.91,46.87,46.88,104000.0,26.1988,26.2211,26.1988,26.2044,104000.0
2013-10-11 10:10:00,46.89,46.92,46.86,46.87,112200.0,26.2099,26.2267,26.1932,26.1988,112200.0
2013-10-11 10:15:00,46.87,46.9,46.82,46.83,102000.0,26.1988,26.2155,26.1708,26.1764,102000.0
2013-10-11 10:20:00,46.83,46.85,46.79,46.79,110500.0,26.1764,26.1876,26.154,26.154,110500.0
2013-10-11 10:25:00,46.79,46.89,46.79,46.88,119800.0,26.154,26.2099,26.154,26.2044,119800.0
2013-10-11 10:30:00,46.87,46.89,46.84,46.85,98000.0,26.1988,26.2099,26.182,26.1876,98000.0
2013-10-11 10:35:00,46.85,46.93,46.84,46.93,111500.0,26.1876,26.2323,26.182,26.2323,111500.0
2013-10-11 10:40:00,46.93,46.94,46.9,46.9,128000.0,26.2323,26.2379,26.2155,26.2155,128000.0
2013-10-11 10:45:00,46.9,46.94,46.88,46.88,73800.0,26.2155,26.2379,26.2044,26.2044,73800.0
2013-10-11 10:50:00,46.88,46.89,46.84,46.84,84000.0,26.2044,26.2099,26.182,26.182,84000.0
2013-10-11 10:55:00,46.84,46.92,46.84,46.91,126700.0,26.182,26.2267,26.182,26.2211,126700.0
2013-10-11 11:00:00,46.91,46.94,46.88,46.92,116900.0,26.2211,26.2379,26.2044,26.2267,116900.0
2013-10-11 11:05:00,46.92,46.96,46.9,46.93,130800.0,26.2267,26.2491,26.2155,26.2323,130800.0
2013-10-11 11:10:00,46.94,46.99,46.94,46.98,96400.0,26.2379,26.2658,26.2379,26.2602,96400.0
2013-10-11 11:15:00,46.99,47.0,46.94,46.98,122500.0,26.2658,26.2714,26.2379,26.2602,122500.0
2013-10-11 11:20:00,46.98,46.98,46.9,46.9,87600.0,26.2602,26.2602,26.2155,26.2155,87600.0
2013-10-11 11:25:00,46.91,46.96,46.9,46.95,76100.0,26.2211,26.2491,26.2155,26.2435,76100.0
2013-10-11 11:30:00,46.95,46.98,46.92,46.96,113400.0,26.2435,26.2602,26.2267,26.2491,113400.0
2013-10-11 11:35:00,46.97,47.0,46.96,46.99,131600.0,26.2547,26.2714,26.2491,26.2658,131600.0
2013-10-11 11:40:00,47.0,47.0,46.96,46.96,126100.0,26.2714,26.2714,26.2491,26.2491,126100.0
2013-10-11 11:45:00,46.96,47.0,46.96,47.0,114300.0,26.2491,26.2714,26.2491,26.2714,114300.0
2013-10-11 11:50:00,46.99,47.01,46.99,47.01,84400.0,26.2658,26.277,26.2658,26.277,84400.0
2013-10-11 11:55:00,47.01,47.03,46.99,46.99,72500.0,26.277,26.2882,26.2658,26.2658,72500.0
2013-10-11 12:00:00,47.0,47.0,46.95,46.96,112100.0,26.2714,26.2714,26.2435,26.2491,112100.0
2013-10-11 12:05:00,46.96,46.99,46.95,46.97,109300.0,26.2491,26.2658,26.2435,26.2547,109300.0
2013-10-11 12:10:00,46.98,47.0,46.96,46.98,135900.0,26.2602,26.2714,26.2491,26.2602,135900.0
2013-10-11 12:15:00,46.98,47.0,46.98,46.98,74700.0,26.2602,26.2714,26.2602,26.2602,74700.0
2013-10-11 12:20:00,46.98,47.0,46.95,46.95,105700.0,26.2602,26.2714,26.2435,26.2435,105700.0
2013-10-11 12:25:00,46.96,46.98,46.95,46.95,93400.0,26.2491,26.2602,26.2435,26.2435,93400.0
2013-10-11 12:30:00,46.95,46.97,46.91,46.92,91000.0,26.2435,26.2547,26.2211,26.2267,91000.0
2013-10-11 12:35:00,46.91,46.93,46.89,46.9,128600.0,26.2211,26.2323,26.2099,26.2155,128600.0
2013-10-11 12:40:00,46.9,46.91,46.89,46.9,81400.0,26.2155,26.2211,26.2099,26.2155,81400.0
2013-10-11 12:45:00,46.9,46.93,46.89,46.9,184100.0,26.2155,26.2323,26.2099,26.2155,184100.0
2013-10-11 12:50:00,46.89,46.93,46.89,46.93,67200.0,26.2099,26.2323,26.2099,26.2323,67200.0
2013-10-11 12:55:00,46.92,46.95,46.92,46.94,63800.0,26.2267,26.2435,26.2267,26.2379,63800.0
2013-10-11 13:00:00,46.95,46.95,46.93,46.93,136100.0,26.2435,26.2435,26.2323,26.2323,136100.0
2013-10-11 13:05:00,46.94,46.96,46.91,46.94,200500.0,26.2379,26.2491,26.2211,26.2379,200500.0
2013-10-11 13:10:00,46.94,46.94,46.92,46.93,64100.0,26.2379,26.2379,26.2267,26.2323,64100.0
2013-10-11 13:15:00,46.93,46.94,46.89,46.91,107500.0,26.2323,26.2379,26.2099,26.2211,107500.0
2013-10-11 13:20:00,46.9,46.93,46.88,46.93,102100.0,26.2155,26.2323,26.2044,26.2323,102100.0
2013-10-11 13:25:00,46.92,46.94,46.92,46.93,60800.0,26.2267,26.2379,26.2267,26.2323,60800.0
2013-10-11 13:30:00,46.93,47.01,46.93,47.01,121200.0,26.2323,26.277,26.2323,26.277,121200.0
2013-10-11 13:35:00,47.01,47.06,47.0,47.05,186700.0,26.277,26.305,26.2714,26.2994,186700.0
2013-10-11 13:40:00,47.03,47.04,47.0,47.01,67700.0,26.2882,26.2938,26.2714,26.277,67700.0
2013-10-11 13:45:00,47.01,47.04,47.0,47.01,92300.0,26.277,26.2938,26.2714,26.277,92300.0
2013-10-11 13:50:00,47.0,47.01,46.99,46.99,123300.0,26.2714,26.277,26.2658,26.2658,123300.0
2013-10-11 13:55:00,46.99,47.02,46.99,47.02,188900.0,26.2658,26.2826,26.2658,26.2826,188900.0
2013-10-11 14:00:00,47.02,47.04,47.01,47.03,113400.0,26.2826,26.2938,26.277,26.2882,113400.0
2013-10-11 14:05:00,47.02,47.03,47.01,47.01,53600.0,26.2826,26.2882,26.277,26.277,53600.0
2013-10-11 14:10:00,47.01,47.03,47.01,47.01,95600.0,26.277,26.2882,26.277,26.277,95600.0
2013-10-11 14:15:00,47.01,47.02,47.0,47.0,91500.0,26.277,26.2826,26.2714,26.2714,91500.0
2013-10-11 14:20:00,47.01,47.02,46.99,46.99,119900.0,26.277,26.2826,26.2658,26.2658,119900.0
2013-10-11 14:25:00,47.0,47.02,47.0,47.02,85700.0,26.2714,26.2826,26.2714,26.2826,85700.0
2013-10-11 14:30:00,47.02,47.02,46.98,46.99,103000.0,26.2826,26.2826,26.2602,26.2658,103000.0
2013-10-11 14:35:00,47.0,47.0,46.99,47.0,41800.0,26.2714,26.2714,26.2658,26.2714,41800.0
2013-10-11 14:40:00,46.99,47.0,46.99,47.0,82800.0,26.2658,26.2714,26.2658,26.2714,82800.0
2013-10-11 14:45:00,46.99,47.01,46.98,47.0,138200.0,26.2658,26.277,26.2602,26.2714,138200.0
2013-10-11 14:50:00,47.0,47.0,46.97,46.98,97800.0,26.2714,26.2714,26.2547,26.2602,97800.0
2013-10-11 14:55:00,46.99,47.01,46.99,47.0,80800.0,26.2658,26.277,26.2658,26.2714,80800.0
2013-10-11 15:00:00,47.01,47.01,46.96,46.97,144300.0,26.277,26.277,26.2491,26.2547,144300.0
2013-10-11 15:05:00,46.98,46.98,46.95,46.96,139700.0,26.2602,26.2602,26.2435,26.2491,139700.0
2013-10-11 15:10:00,46.95,46.98,46.95,46.97,89400.0,26.2435,26.2602,26.2435,26.2547,89400.0
2013-10-11 15:15:00,46.97,46.98,46.95,46.96,126100.0,26.2547,26.2602,26.2435,26.2491,126100.0
2013-10-11 15:20:00,46.95,46.96,46.94,46.94,162200.0,26.2435,26.2491,26.2379,26.2379,162200.0
2013-10-11 15:25:00,46.94,47.0,46.93,47.0,117400.0,26.2379,26.2714,26.2323,26.2714,117400.0
2013-10-11 15:30:00,46.99,47.03,46.98,47.01,186700.0,26.2658,26.2882,26.2602,26.277,186700.0
2013-10-11 15:35:00,47.01,47.03,46.97,46.98,145200.0,26.277,26.2882,26.2547,26.2602,145200.0
2013-10-11 15:40:00,46.98,47.02,46.98,47.01,127400.0,26.2602,26.2826,26.2602,26.277,127400.0
2013-10-11 15:45:00,47.02,47.02,46.96,46.96,256700.0,26.2826,26.2826,26.2491,26.2491,256700.0
2013-10-11 15:50:00,46.97,47.02,46.95,47.02,401000.0,26.2547,26.2826,26.2435,26.2826,401000.0
2013-10-11 15:55:00,47.01,47.09,47.0,47.08,518000.0,26.277,26.3217,26.2714,26.3161,518000.0
2013-10-14 09:30:00,46.79,47.02,46.75,47.02,368800.0,26.154,26.2826,26.1317,26.2826,368800.0
2013-10-14 09:35:00,47.01,47.1,46.98,47.06,242200.0,26.277,26.3273,26.2602,26.305,242200.0
2013-10-14 09:40:00,47.07,47.1,46.96,46.96,215700.0,26.3106,26.3273,26.2491,26.2491,215700.0
2013-10-14 09:45:00,46.96,47.03,46.93,47.02,259400.0,26.2491,26.2882,26.2323,26.2826,259400.0
2013-10-14 09:50:00,47.03,47.06,46.94,46.96,238800.0,26.2882,26.305,26.2379,26.2491,238800.0
2013-10-14 09:55:00,46.95,47.01,46.93,47.0,150300.0,26.2435,26.277,26.2323,26.2714,150300.0
2013-10-14 10:00:00,46.99,47.01,46.96,47.0,214500.0,26.2658,26.277,26.2491,26.2714,214500.0
2013-10-14 10:05:00,47.0,47.02,46.9,46.9,144200.0,26.2714,26.2826,26.2155,26.2155,144200.0
2013-10-14 10:10:00,46.9,46.95,46.87,46.95,151100.0,26.2155,26.2435,26.1988,26.2435,151100.0
2013-10-14 10:15:00,46.95,46.95,46.92,46.92,97500.0,26.2435,26.2435,26.2267,26.2267,97500.0
2013-10-14 10:20:00,46.92,46.93,46.81,46.82,150300.0,26.2267,26.2323,26.1652,26.1708,150300.0
2013-10-14 10:25:00,46.82,46.91,46.81,46.91,168600.0,26.1708,26.2211,26.1652,26.2211,168600.0
2013-10-14 10:30:00,46.91,46.94,46.89,46.91,165400.0,26.2211,26.2379,26.2099,26.2211,165400.0
2013-10-14 10:35:00,46.92,46.98,46.91,46.98,106400.0,26.2267,26.2602,26.2211,26.2602,106400.0
2013-10-14 10:40:00,46.98,46.98,46.95,46.96,97200.0,26.2602,26.2602,26.2435,26.2491,97200.0
2013-10-14 10:45:00,46.96,46.98,46.93,46.93,112200.0,26.2491,26.2602,26.2323,26.2323,112200.0
2013-10-14 10:50:00,46.93,47.01,46.93,47.0,197100.0,26.2323,26.277,26.2323,26.2714,197100.0
2013-10-14 10:55:00,47.0,47.0,46.95,46.98,135200.0,26.2714,26.2714,26.2435,26.2602,135200.0
2013-10-14 11:00:00,46.97,47.01,46.96,46.98,161500.0,26.2547,26.277,26.2491,26.2602,161500.0
2013-10-14 11:05:00,46.98,47.0,46.97,47.0,50300.0,26.2602,26.2714,26.2547,26.2714,50300.0
2013-10-14 11:10:00,47.0,47.01,46.95,46.96,96500.0,26.2714,26.277,26.2435,26.2491,96500.0
2013-10-14 11:15:00,46.95,46.99,46.94,46.99,87200.0,26.2435,26.2658,26.2379,26.2658,87200.0
2013-10-14 11:20:00,46.98,46.99,46.95,46.95,55900.0,26.2602,26.2658,26.2435,26.2435,55900.0
2013-10-14 11:25:00,46.96,46.96,46.92,46.92,67700.0,26.2491,26.2491,26.2267,26.2267,67700.0
2013-10-14 11:30:00,46.93,46.97,46.91,46.96,88000.0,26.2323,26.2547,26.2211,26.2491,88000.0
2013-10-14 11:35:00,46.97,46.97,46.94,46.95,109500.0,26.2547,26.2547,26.2379,26.2435,109500.0
2013-10-14 11:40:00,46.94,46.96,46.92,46.94,92800.0,26.2379,26.2491,26.2267,26.2379,92800.0
2013-10-14 11:45:00,46.95,46.98,46.94,46.95,76500.0,26.2435,26.2602,26.2379,26.2435,76500.0
2013-10-14 11:50:00,46.95,46.95,46.91,46.94,75000.0,26.2435,26.2435,26.2211,26.2379,75000.0
2013-10-14 11:55:00,46.94,46.95,46.91,46.94,85100.0,26.2379,26.2435,26.2211,26.2379,85100.0
2013-10-14 12:00:00,46.93,46.94,46.89,46.92,59300.0,26.2323,26.2379,26.2099,26.2267,59300.0
2013-10-14 12:05:00,46.92,46.93,46.88,46.89,68200.0,26.2267,26.2323,26.2044,26.2099,68200.0
2013-10-14 12:10:00,46.9,46.9,46.84,46.85,85600.0,26.2155,26.2155,26.182,26.1876,85600.0
2013-10-14 12:15:00,46.84,46.88,46.83,46.88,75700.0,26.182,26.2044,26.1764,26.2044,75700.0
2013-10-14 12:20:00,46.87,46.88,46.78,46.78,101700.0,26.1988,26.2044,26.1485,26.1485,101700.0
2013-10-14 12:25:00,46.79,46.8,46.77,46.78,74800.0,26.154,26.1596,26.1429,26.1485,74800.0
2013-10-14 12:30:00,46.78,46.78,46.76,46.77,89100.0,26.1485,26.1485,26.1373,26.1429,89100.0
2013-10-14 12:35:00,46.77,46.84,46.73,46.83,184100.0,26.1429,26.182,26.1205,26.1764,184100.0
2013-10-14 12:40:00,46.82,46.84,46.79,46.84,50800.0,26.1708,26.182,26.154,26.182,50800.0
2013-10-14 12:45:00,46.84,46.85,46.81,46.84,87100.0,26.182,26.1876,26.1652,26.182,87100.0
2013-10-14 12:50:00,46.84,46.86,46.82,46.83,78400.0,26.182,26.1932,26.1708,26.1764,78400.0
2013-10-14 12:55:00,46.84,46.85,46.82,46.85,52400.0,26.182,26.1876,26.1708,26.1876,52400.0
2013-10-14 13:00:00,46.85,46.88,46.82,46.86,75900.0,26.1876,26.2044,26.1708,26.1932,75900.0
2013-10-14 13:05:00,46.87,46.91,46.87,46.91,71900.0,26.1988,26.2211,26.1988,26.2211,71900.0
2013-10-14 13:10:00,46.91,46.97,46.9,46.96,91100.0,26.2211,26.2547,26.2155,26.2491,91100.0
2013-10-14 13:15:00,46.95,46.96,46.9,46.92,132900.0,26.2435,26.2491,26.2155,26.2267,132900.0
2013-10-14 13:20:00,46.92,46.93,46.9,46.9,56200.0,26.2267,26.2323,26.2155,26.2155,56200.0
2013-10-14 13:25:00,46.91,46.91,46.85,46.86,130200.0,26.2211,26.2211,26.1876,26.1932,130200.0
2013-10-14 13:30:00,46.86,46.86,46.83,46.85,81200.0,26.1932,26.1932,26.1764,26.1876,81200.0
2013-10-14 13:35:00,46.85,46.86,46.84,46.86,57200.0,26.1876,26.1932,26.182,26.1932,57200.0
2013-10-14 13:40:00,46.86,46.86,46.84,46.85,115800.0,26.1932,26.1932,26.182,26.1876,115800.0
2013-10-14 13:45:00,46.86,46.87,46.83,46.83,73500.0,26.1932,26.1988,26.1764,26.1764,73500.0
2013-10-14 13:50:00,46.82,46.84,46.82,46.82,49600.0,26.1708,26.182,26.1708,26.1708,49600.0
2013-10-14 13:55:00,46.83,46.83,46.79,46.81,134000.0,26.1764,26.1764,26.154,26.1652,134000.0
2013-10-14 14:00:00,46.81,46.86,46.79,46.85,124700.0,26.1652,26.1932,26.154,26.1876,124700.0
2013-10-14 14:05:00,46.86,46.9,46.86,46.88,115000.0,26.1932,26.2155,26.1932,26.2044,115000.0
2013-10-14 14:10:00,46.88,46.9,46.82,46.83,95600.0,26.2044,26.2155,26.1708,26.1764,95600.0
2013-10-14 14:15:00,46.82,46.84,46.82,46.82,125700.0,26.1708,26.182,26.1708,26.1708,125700.0
2013-10-14 14:20:00,46.83,46.85,46.81,46.82,83700.0,26.1764,26.1876,26.1652,26.1708,83700.0
2013-10-14 14:25:00,46.82,46.82,46.78,46.8,89400.0,26.1708,26.1708,26.1485,26.1596,89400.0
2013-10-14 14:30:00,46.8,46.81,46.78,46.8,111400.0,26.1596,26.1652,26.1485,26.1596,111400.0
2013-10-14 14:35:00,46.8,46.81,46.78,46.79,87400.0,26.1596,26.1652,26.1485,26.154,87400.0
2013-10-14 14:40:00,46.79,46.79,46.68,46.71,186900.0,26.154,26.154,26.0926,26.1093,186900.0
2013-10-14 14:45:00,46.71,46.77,46.7,46.76,91200.0,26.1093,26.1429,26.1037,26.1373,91200.0
2013-10-14 14:50:00,46.77,46.79,46.76,46.78,69500.0,26.1429,26.154,26.1373,26.1485,69500.0
2013-10-14 14:55:00,46.79,46.8,46.77,46.8,86800.0,26.154,26.1596,26.1429,26.1596,86800.0
2013-10-14 15:00:00,46.8,46.8,46.76,46.78,89400.0,26.1596,26.1596,26.1373,26.1485,89400.0
2013-10-14 15:05:00,46.79,46.86,46.78,46.85,95600.0,26.154,26.1932,26.1485,26.1876,95600.0
2013-10-14 15:10:00,46.85,46.86,46.82,46.84,133100.0,26.1876,26.1932,26.1708,26.182,133100.0
2013-10-14 15:15:00,46.84,46.85,46.76,46.76,104700.0,26.182,26.1876,26.1373,26.1373,104700.0
2013-10-14 15:20:00,46.77,46.77,46.74,46.76,81000.0,26.1429,26.1429,26.1261,26.1373,81000.0
2013-10-14 15:25:00,46.76,46.79,46.75,46.78,103800.0,26.1373,26.154,26.1317,26.1485,103800.0
2013-10-14 15:30:00,46.79,46.82,46.77,46.8,173500.0,26.154,26.1708,26.1429,26.1596,173500.0
2013-10-14 15:35:00,46.79,46.81,46.76,46.76,156200.0,26.154,26.1652,26.1373,26.1373,156200.0
2013-10-14 15:40:00,46.76,46.79,46.75,46.78,137600.0,26.1373,26.154,26.1317,26.1485,137600.0
2013-10-14 15:45:00,46.78,46.79,46.72,46.75,292100.0,26.1485,26.154,26.1149,26.1317,292100.0
2013-10-14 15:50:00,46.74,46.77,46.72,46.75,301400.0,26.1261,26.1429,26.1149,26.1317,301400.0
2013-10-14 15:55:00,46.75,46.82,46.74,46.81,722500.0,26.1317,26.1708,26.1261,26.1652,722500.0
2013-10-15 09:30:00,46.8,46.8,46.57,46.67,334100.0,26.1596,26.1596,26.0311,26.087,334100.0
2013-10-15 09:35:00,46.68,46.76,46.64,46.66,194500.0,26.0926,26.1373,26.0702,26.0814,194500.0
2013-10-15 09:40:00,46.66,46.75,46.64,46.75,142800.0,26.0814,26.1317,26.0702,26.1317,142800.0
2013-10-15 09:45:00,46.75,46.75,46.67,46.7,233400.0,26.1317,26.1317,26.087,26.1037,233400.0
2013-10-15 09:50:00,46.69,46.75,46.67,46.67,172100.0,26.0981,26.1317,26.087,26.087,172100.0
2013-10-15 09:55:00,46.67,46.75,46.67,46.75,147400.0,26.087,26.1317,26.087,26.1317,147400.0
2013-10-15 10:00:00,46.75,46.75,46.7,46.73,205900.0,26.1317,26.1317,26.1037,26.1205,205900.0
2013-10-15 10:05:00,46.74,46.77,46.73,46.77,190200.0,26.1261,26.1429,26.1205,26.1429,190200.0
2013-10-15 10:10:00,46.76,46.85,46.76,46.76,241500.0,26.1373,26.1876,26.1373,26.1373,241500.0
2013-10-15 10:15:00,46.77,46.87,46.75,46.83,138200.0,26.1429,26.1988,26.1317,26.1764,138200.0
2013-10-15 10:20:00,46.82,46.85,46.78,46.85,113100.0,26.1708,26.1876,26.1485,26.1876,113100.0
2013-10-15 10:25:00,46.84,46.93,46.84,46.93,71900.0,26.182,26.2323,26.182,26.2323,71900.0
2013-10-15 10:30:00,46.93,46.94,46.8,46.8,130100.0,26.2323,26.2379,26.1596,26.1596,130100.0
2013-10-15 10:35:00,46.8,46.85,46.8,46.82,87800.0,26.1596,26.1876,26.1596,26.1708,87800.0
2013-10-15 10:40:00,46.82,46.83,46.73,46.75,106100.0,26.1708,26.1764,26.1205,26.1317,106100.0
2013-10-15 10:45:00,46.75,46.79,46.7,46.77,132500.0,26.1317,26.154,26.1037,26.1429,132500.0
2013-10-15 10:50:00,46.76,46.77,46.7,46.71,112700.0,26.1373,26.1429,26.1037,26.1093,112700.0
2013-10-15 10:55:00,46.71,46.75,46.68,46.69,120400.0,26.1093,26.1317,26.0926,26.0981,120400.0
2013-10-15 11:00:00,46.68,46.72,46.67,46.69,163200.0,26.0926,26.1149,26.087,26.0981,163200.0
2013-10-15 11:05:00,46.69,46.71,46.64,46.67,116900.0,26.0981,26.1093,26.0702,26.087,116900.0
2013-10-15 11:10:00,46.67,46.72,46.62,46.7,351400.0,26.087,26.1149,26.059,26.1037,351400.0
2013-10-15 11:15:00,46.7,46.75,46.69,46.75,266200.0,26.1037,26.1317,26.0981,26.1317,266200.0
2013-10-15 11:20:00,46.75,46.82,46.75,46.81,193500.0,26.1317,26.1708,26.1317,26.1652,193500.0
2013-10-15 11:25:00,46.81,46.88,46.79,46.88,79800.0,26.1652,26.2044,26.154,26.2044,79800.0
2013-10-15 11:30:00,46.87,46.89,46.84,46.86,106800.0,26.1988,26.2099,26.182,26.1932,106800.0
2013-10-15 11:35:00,46.87,46.87,46.76,46.78,82800.0,26.1988,26.1988,26.1373,26.1485,82800.0
2013-10-15 11:40:00,46.77,46.79,46.74,46.75,66800.0,26.1429,26.154,26.1261,26.1317,66800.0
2013-10-15 11:45:00,46.75,46.76,46.7,46.74,64300.0,26.1317,26.1373,26.1037,26.1261,64300.0
2013-10-15 11:50:00,46.74,46.77,46.74,46.75,51900.0,26.1261,26.1429,26.1261,26.1317,51900.0
2013-10-15 11:55:00,46.76,46.77,46.73,46.75,76300.0,26.1373,26.1429,26.1205,26.1317,76300.0
2013-10-15 12:00:00,46.74,46.75,46.72,46.73,53800.0,26.1261,26.1317,26.1149,26.1205,53800.0
2013-10-15 12:05:00,46.72,46.74,46.66,46.73,157000.0,26.1149,26.1261,26.0814,26.1205,157000.0
2013-10-15 12:10:00,46.74,46.76,46.73,46.74,66500.0,26.1261,26.1373,26.1205,26.1261,66500.0
2013-10-15 12:15:00,46.75,46.75,46.68,46.68,77800.0,26.1317,26.1317,26.0926,26.0926,77800.0
2013-10-15 12:20:00,46.68,46.69,46.65,46.67,77800.0,26.0926,26.0981,26.0758,26.087,77800.0
2013-10-15 12:25:00,46.67,46.69,46.64,46.64,71800.0,26.087,26.0981,26.0702,26.0702,71800.0
2013-10-15 12:30:00,46.65,46.65,46.61,46.63,95100.0,26.0758,26.0758,26.0534,26.0646,95100.0
2013-10-15 12:35:00,46.63,46.64,46.6,46.63,148800.0,26.0646,26.0702,26.0478,26.0646,148800.0
2013-10-15 12:40:00,46.63,46.66,46.61,46.66,65200.0,26.0646,26.0814,26.0534,26.0814,65200.0
2013-10-15 12:45:00,46.66,46.67,46.65,46.66,57700.0,26.0814,26.087,26.0758,26.0814,57700.0
2013-10-15 12:50:00,46.65,46.66,46.62,46.62,49200.0,26.0758,26.0814,26.059,26.059,49200.0
2013-10-15 12:55:00,46.62,46.64,46.61,46.64,58800.0,26.059,26.0702,26.0534,26.0702,58800.0
2013-10-15 13:00:00,46.64,46.66,46.62,46.62,39200.0,26.0702,26.0814,26.059,26.059,39200.0
2013-10-15 13:05:00,46.62,46.65,46.6,46.65,70400.0,26.059,26.0758,26.0478,26.0758,70400.0
2013-10-15 13:10:00,46.64,46.68,46.63,46.66,78700.0,26.0702,26.0926,26.0646,26.0814,78700.0
2013-10-15 13:15:00,46.66,46.66,46.61,46.61,87000.0,26.0814,26.0814,26.0534,26.0534,87000.0
2013-10-15 13:20:00,46.61,46.61,46.57,46.57,72500.0,26.0534,26.0534,26.0311,26.0311,72500.0
2013-10-15 13:25:00,46.58,46.59,46.54,46.55,76500.0,26.0367,26.0423,26.0143,26.0199,76500.0
2013-10-15 13:30:00,46.55,46.58,46.54,46.57,102300.0,26.0199,26.0367,26.0143,26.0311,102300.0
2013-10-15 13:35:00,46.58,46.58,46.54,46.55,54100.0,26.0367,26.0367,26.0143,26.0199,54100.0
2013-10-15 13:40:00,46.55,46.6,46.55,46.6,60100.0,26.0199,26.0478,26.0199,26.0478,60100.0
2013-10-15 13:45:00,46.6,46.63,46.59,46.63,68200.0,26.0478,26.0646,26.0423,26.0646,68200.0
2013-10-15 13:50:00,46.63,46.63,46.59,46.59,43800.0,26.0646,26.0646,26.0423,26.0423,43800.0
2013-10-15 13:55:00,46.59,46.6,46.57,46.59,71700.0,26.0423,26.0478,26.0311,26.0423,71700.0
2013-10-15 14:00:00,46.58,46.62,46.57,46.58,71700.0,26.0367,26.059,26.0311,26.0367,71700.0
2013-10-15 14:05:00,46.58,46.6,46.56,46.58,75900.0,26.0367,26.0478,26.0255,26.0367,75900.0
2013-10-15 14:10:00,46.57,46.58,46.54,46.55,107600.0,26.0311,26.0367,26.0143,26.0199,107600.0
2013-10-15 14:15:00,46.56,46.6,46.56,46.58,69500.0,26.0255,26.0478,26.0255,26.0367,69500.0
2013-10-15 14:20:00,46.58,46.58,46.5,46.51,146700.0,26.0367,26.0367,25.9919,25.9975,146700.0
2013-10-15 14:25:00,46.5,46.55,46.5,46.54,120100.0,25.9919,26.0199,25.9919,26.0143,120100.0
2013-10-15 14:30:00,46.53,46.55,46.51,46.51,154900.0,26.0087,26.0199,25.9975,25.9975,154900.0
2013-10-15 14:35:00,46.51,46.51,46.33,46.5,455900.0,25.9975,25.9975,25.8969,25.9919,455900.0
2013-10-15 14:40:00,46.49,46.49,46.4,46.48,256300.0,25.9864,25.9864,25.936,25.9808,256300.0
2013-10-15 14:45:00,46.48,46.49,46.36,46.45,217200.0,25.9808,25.9864,25.9137,25.964,217200.0
2013-10-15 14:50:00,46.45,46.5,46.45,46.46,91700.0,25.964,25.9919,25.964,25.9696,91700.0
2013-10-15 14:55:00,46.47,46.49,46.45,46.49,80800.0,25.9752,25.9864,25.964,25.9864,80800.0
2013-10-15 15:00:00,46.48,46.5,46.44,46.48,204800.0,25.9808,25.9919,25.9584,25.9808,204800.0
2013-10-15 15:05:00,46.48,46.5,46.44,46.5,304200.0,25.9808,25.9919,25.9584,25.9919,304200.0
2013-10-15 15:10:00,46.5,46.5,46.45,46.46,166300.0,25.9919,25.9919,25.964,25.9696,166300.0
2013-10-15 15:15:00,46.46,46.46,46.41,46.42,169600.0,25.9696,25.9696,25.9416,25.9472,169600.0
2013-10-15 15:20:00,46.42,46.43,46.4,46.41,120900.0,25.9472,25.9528,25.936,25.9416,120900.0
2013-10-15 15:25:00,46.41,46.45,46.41,46.44,121600.0,25.9416,25.964,25.9416,25.9584,121600.0
2013-10-15 15:30:00,46.44,46.46,46.33,46.34,236800.0,25.9584,25.9696,25.8969,25.9025,236800.0
2013-10-15 15:35:00,46.33,46.38,46.31,46.32,343900.0,25.8969,25.9249,25.8857,25.8913,343900.0
2013-10-15 15:40:00,46.33,46.34,46.28,46.29,340000.0,25.8969,25.9025,25.869,25.8746,340000.0
2013-10-15 15:45:00,46.29,46.34,46.28,46.33,462900.0,25.8746,25.9025,25.869,25.8969,462900.0
2013-10-15 15:50:00,46.33,46.36,46.27,46.35,445600.0,25.8969,25.9137,25.8634,25.9081,445600.0
2013-10-15 15:55:00,46.35,46.36,46.29,46.31,542700.0,25.9081,25.9137,25.8746,25.8857,542700.0
2013-10-16 09:30:00,46.6,46.68,46.51,46.54,486800.0,26.0478,26.0926,25.9975,26.0143,486800.0
2013-10-16 09:35:00,46.55,46.62,46.48,46.56,368500.0,26.0199,26.059,25.9808,26.0255,368500.0
2013-10-16 09:40:00,46.56,46.58,46.47,46.48,179700.0,26.0255,26.0367,25.9752,25.9808,179700.0
2013-10-16 09:45:00,46.49,46.51,46.4,46.48,210000.0,25.9864,25.9975,25.936,25.9808,210000.0
2013-10-16 09:50:00,46.48,46.55,46.48,46.5,283600.0,25.9808,26.0199,25.9808,25.9919,283600.0
2013-10-16 09:55:00,46.51,46.72,46.5,46.66,289900.0,25.9975,26.1149,25.9919,26.0814,289900.0
2013-10-16 10:00:00,46.66,46.7,46.64,46.66,266100.0,26.0814,26.1037,26.0702,26.0814,266100.0
2013-10-16 10:05:00,46.66,46.68,46.58,46.59,312600.0,26.0814,26.0926,26.0367,26.0423,312600.0
2013-10-16 10:10:00,46.59,46.66,46.56,46.6,166600.0,26.0423,26.0814,26.0255,26.0478,166600.0
2013-10-16 10:15:00,46.59,46.7,46.59,46.7,241200.0,26.0423,26.1037,26.0423,26.1037,241200.0
2013-10-16 10:20:00,46.7,46.73,46.67,46.71,357100.0,26.1037,26.1205,26.087,26.1093,357100.0
2013-10-16 10:25:00,46.71,46.88,46.7,46.83,283200.0,26.1093,26.2044,26.1037,26.1764,283200.0
2013-10-16 10:30:00,46.83,46.88,46.78,46.88,132100.0,26.1764,26.2044,26.1485,26.2044,132100.0
2013-10-16 10:35:00,46.88,46.89,46.75,46.76,137600.0,26.2044,26.2099,26.1317,26.1373,137600.0
2013-10-16 10:40:00,46.76,46.97,46.69,46.95,246400.0,26.1373,26.2547,26.0981,26.2435,246400.0
2013-10-16 10:45:00,46.94,47.04,46.93,47.01,375700.0,26.2379,26.2938,26.2323,26.277,375700.0
2013-10-16 10:50:00,47.01,47.09,47.0,47.04,249500.0,26.277,26.3217,26.2714,26.2938,249500.0
2013-10-16 10:55:00,47.03,47.04,46.97,46.98,236000.0,26.2882,26.2938,26.2547,26.2602,236000.0
2013-10-16 11:00:00,46.99,47.04,46.97,47.04,176200.0,26.2658,26.2938,26.2547,26.2938,176200.0
2013-10-16 11:05:00,47.04,47.04,46.99,46.99,118200.0,26.2938,26.2938,26.2658,26.2658,118200.0
2013-10-16 11:10:00,46.99,47.04,46.95,47.04,178900.0,26.2658,26.2938,26.2435,26.2938,178900.0
2013-10-16 11:15:00,47.04,47.09,47.03,47.04,134100.0,26.2938,26.3217,26.2882,26.2938,134100.0
2013-10-16 11:20:00,47.04,47.07,46.99,47.04,367300.0,26.2938,26.3106,26.2658,26.2938,367300.0
2013-10-16 11:25:00,47.03,47.05,47.0,47.05,132300.0,26.2882,26.2994,26.2714,26.2994,132300.0
2013-10-16 11:30:00,47.05,47.1,47.05,47.09,179800.0,26.2994,26.3273,26.2994,26.3217,179800.0
2013-10-16 11:35:00,47.09,47.21,47.08,47.19,329800.0,26.3217,26.3888,26.3161,26.3776,329800.0
2013-10-16 11:40:00,47.19,47.2,47.16,47.19,105500.0,26.3776,26.3832,26.3609,26.3776,105500.0
2013-10-16 11:45:00,47.2,47.27,47.19,47.27,175700.0,26.3832,26.4223,26.3776,26.4223,175700.0
2013-10-16 11:50:00,47.26,47.3,47.25,47.29,249300.0,26.4168,26.4391,26.4112,26.4335,249300.0
2013-10-16 11:55:00,47.29,47.3,47.28,47.28,178200.0,26.4335,26.4391,26.4279,26.4279,178200.0
2013-10-16 12:00:00,47.29,47.29,47.21,47.21,367700.0,26.4335,26.4335,26.3888,26.3888,367700.0
2013-10-16 12:05:00,47.22,47.28,47.19,47.28,291800.0,26.3944,26.4279,26.3776,26.4279,291800.0
2013-10-16 12:10:00,47.29,47.3,47.25,47.3,114200.0,26.4335,26.4391,26.4112,26.4391,114200.0
2013-10-16 12:15:00,47.3,47.35,47.27,47.34,309300.0,26.4391,26.4671,26.4223,26.4615,309300.0
2013-10-16 12:20:00,47.34,47.34,47.27,47.32,129500.0,26.4615,26.4615,26.4223,26.4503,129500.0
2013-10-16 12:25:00,47.31,47.35,47.3,47.3,140700.0,26.4447,26.4671,26.4391,26.4391,140700.0
2013-10-16 12:30:00,47.3,47.31,47.24,47.26,124900.0,26.4391,26.4447,26.4056,26.4168,124900.0
2013-10-16 12:35:00,47.26,47.27,47.21,47.24,121700.0,26.4168,26.4223,26.3888,26.4056,121700.0
2013-10-16 12:40:00,47.24,47.26,47.21,47.21,111400.0,26.4056,26.4168,26.3888,26.3888,111400.0
2013-10-16 12:45:00,47.22,47.22,47.09,47.09,176100.0,26.3944,26.3944,26.3217,26.3217,176100.0
2013-10-16 12:50:00,47.08,47.19,47.06,47.13,151000.0,26.3161,26.3776,26.305,26.3441,151000.0
2013-10-16 12:55:00,47.13,47.18,47.09,47.14,102900.0,26.3441,26.372,26.3217,26.3497,102900.0
2013-10-16 13:00:00,47.15,47.15,47.06,47.07,140400.0,26.3553,26.3553,26.305,26.3106,140400.0
2013-10-16 13:05:00,47.07,47.08,47.03,47.03,75600.0,26.3106,26.3161,26.2882,26.2882,75600.0
2013-10-16 13:10:00,47.03,47.03,46.96,47.0,206400.0,26.2882,26.2882,26.2491,26.2714,206400.0
2013-10-16 13:15:00,47.0,47.11,46.98,47.11,256400.0,26.2714,26.3329,26.2602,26.3329,256400.0
2013-10-16 13:20:00,47.11,47.16,46.98,46.99,562300.0,26.3329,26.3609,26.2602,26.2658,562300.0
2013-10-16 13:25:00,46.99,47.24,46.98,47.17,232800.0,26.2658,26.4056,26.2602,26.3665,232800.0
2013-10-16 13:30:00,47.16,47.2,47.1,47.16,227500.0,26.3609,26.3832,26.3273,26.3609,227500.0
2013-10-16 13:35:00,47.16,47.27,47.15,47.26,101000.0,26.3609,26.4223,26.3553,26.4168,101000.0
2013-10-16 13:40:00,47.26,47.33,47.23,47.27,174600.0,26.4168,26.4559,26.4,26.4223,174600.0
2013-10-16 13:45:00,47.28,47.29,47.19,47.21,104800.0,26.4279,26.4335,26.3776,26.3888,104800.0
2013-10-16 13:50:00,47.21,47.25,47.2,47.25,118300.0,26.3888,26.4112,26.3832,26.4112,118300.0
2013-10-16 13:55:00,47.24,47.26,47.2,47.22,151000.0,26.4056,26.4168,26.3832,26.3944,151000.0
2013-10-16 14:00:00,47.22,47.22,47.17,47.21,114400.0,26.3944,26.3944,26.3665,26.3888,114400.0
2013-10-16 14:05:00,47.2,47.25,47.2,47.24,157600.0,26.3832,26.4112,26.3832,26.4056,157600.0
2013-10-16 14:10:00,47.24,47.29,47.13,47.15,220900.0,26.4056,26.4335,26.3441,26.3553,220900.0
2013-10-16 14:15:00,47.16,47.16,47.1,47.11,90900.0,26.3609,26.3609,26.3273,26.3329,90900.0
2013-10-16 14:20:00,47.11,47.16,47.08,47.12,119000.0,26.3329,26.3609,26.3161,26.3385,119000.0
2013-10-16 14:25:00,47.13,47.16,47.07,47.09,175700.0,26.3441,26.3609,26.3106,26.3217,175700.0
2013-10-16 14:30:00,47.09,47.11,47.04,47.08,118000.0,26.3217,26.3329,26.2938,26.3161,118000.0
2013-10-16 14:35:00,47.07,47.1,47.03,47.1,108300.0,26.3106,26.3273,26.2882,26.3273,108300.0
2013-10-16 14:40:00,47.1,47.15,47.08,47.14,104200.0,26.3273,26.3553,26.3161,26.3497,104200.0
2013-10-16 14:45:00,47.15,47.27,47.15,47.27,173200.0,26.3553,26.4223,26.3553,26.4223,173200.0
2013-10-16 14:50:00,47.26,47.33,47.26,47.31,193700.0,26.4168,26.4559,26.4168,26.4447,193700.0
2013-10-16 14:55:00,47.3,47.31,47.25,47.3,158800.0,26.4391,26.4447,26.4112,26.4391,158800.0
2013-10-16 15:00:00,47.3,47.32,47.25,47.28,231500.0,26.4391,26.4503,26.4112,26.4279,231500.0
2013-10-16 15:05:00,47.29,47.29,47.15,47.16,417600.0,26.4335,26.4335,26.3553,26.3609,417600.0
2013-10-16 15:10:00,47.15,47.16,47.11,47.13,269700.0,26.3553,26.3609,26.3329,26.3441,269700.0
2013-10-16 15:15:00,47.13,47.18,47.12,47.17,241800.0,26.3441,26.372,26.3385,26.3665,241800.0
2013-10-16 15:20:00,47.17,47.18,47.12,47.16,171200.0,26.3665,26.372,26.3385,26.3609,171200.0
2013-10-16 15:25:00,47.16,47.17,47.15,47.16,113800.0,26.3609,26.3665,26.3553,26.3609,113800.0
2013-10-16 15:30:00,47.15,47.16,47.08,47.09,262600.0,26.3553,26.3609,26.3161,26.3217,262600.0
2013-10-16 15:35:00,47.09,47.1,47.07,47.1,267400.0,26.3217,26.3273,26.3106,26.3273,267400.0
2013-10-16 15:40:00,47.09,47.1,47.03,47.03,245400.0,26.3217,26.3273,26.2882,26.2882,245400.0
2013-10-16 15:45:00,47.04,47.19,47.04,47.19,407600.0,26.2938,26.3776,26.2938,26.3776,407600.0
2013-10-16 15:50:00,47.18,47.19,47.11,47.14,502600.0,26.372,26.3776,26.3329,26.3497,502600.0
2013-10-16 15:55:00,47.13,47.44,47.13,47.25,867100.0,26.3441,26.5174,26.3441,26.4112,867100.0
2013-10-17 09:30:00,48.57,48.88,48.5,48.63,1683400.0,27.149,27.3223,27.1099,27.1825,1683400.0
2013-10-17 09:35:00,48.62,48.69,48.24,48.24,1048700.0,27.177,27.2161,26.9645,26.9645,1048700.0
2013-10-17 09:40:00,48.25,48.5,48.12,48.31,977400.0,26.9701,27.1099,26.8975,27.0037,977400.0
2013-10-17 09:45:00,48.32,48.5,48.18,48.32,703300.0,27.0093,27.1099,26.931,27.0093,703300.0
2013-10-17 09:50:00,48.32,48.37,48.25,48.33,451700.0,27.0093,27.0372,26.9701,27.0149,451700.0
2013-10-17 09:55:00,48.34,48.62,48.33,48.62,661200.0,27.0204,27.177,27.0149,27.177,661200.0
2013-10-17 10:00:00,48.62,48.63,48.54,48.62,602200.0,27.177,27.1825,27.1322,27.177,602200.0
2013-10-17 10:05:00,48.62,48.69,48.55,48.67,511600.0,27.177,27.2161,27.1378,27.2049,511600.0
2013-10-17 10:10:00,48.68,48.77,48.62,48.74,635200.0,27.2105,27.2608,27.177,27.244,635200.0
2013-10-17 10:15:00,48.74,48.82,48.68,48.77,432900.0,27.244,27.2887,27.2105,27.2608,432900.0
2013-10-17 10:20:00,48.76,48.84,48.64,48.7,322700.0,27.2552,27.2999,27.1881,27.2217,322700.0
2013-10-17 10:25:00,48.7,48.81,48.7,48.79,429500.0,27.2217,27.2832,27.2217,27.272,429500.0
2013-10-17 10:30:00,48.8,48.85,48.74,48.83,503400.0,27.2776,27.3055,27.244,27.2943,503400.0
2013-10-17 10:35:00,48.83,48.88,48.8,48.88,375800.0,27.2943,27.3223,27.2776,27.3223,375800.0
2013-10-17 10:40:00,48.88,48.95,48.86,48.95,389100.0,27.3223,27.3614,27.3111,27.3614,389100.0
2013-10-17 10:45:00,48.95,48.98,48.83,48.94,370400.0,27.3614,27.3782,27.2943,27.3558,370400.0
2013-10-17 10:50:00,48.94,48.99,48.88,48.99,362900.0,27.3558,27.3838,27.3223,27.3838,362900.0
2013-10-17 10:55:00,48.99,48.99,48.86,48.93,295300.0,27.3838,27.3838,27.3111,27.3502,295300.0
2013-10-17 11:00:00,48.92,49.09,48.92,49.07,536200.0,27.3446,27.4397,27.3446,27.4285,536200.0
2013-10-17 11:05:00,49.07,49.13,49.06,49.12,329900.0,27.4285,27.462,27.4229,27.4564,329900.0
2013-10-17 11:10:00,49.12,49.17,49.12,49.15,311900.0,27.4564,27.4844,27.4564,27.4732,311900.0
2013-10-17 11:15:00,49.14,49.18,49.09,49.18,213100.0,27.4676,27.49,27.4397,27.49,213100.0
2013-10-17 11:20:00,49.18,49.2,49.05,49.06,320100.0,27.49,27.5012,27.4173,27.4229,320100.0
2013-10-17 11:25:00,49.07,49.07,48.94,49.05,500100.0,27.4285,27.4285,27.3558,27.4173,500100.0
2013-10-17 11:30:00,49.05,49.08,49.0,49.0,257800.0,27.4173,27.4341,27.3894,27.3894,257800.0
2013-10-17 11:35:00,49.01,49.06,48.97,49.02,338200.0,27.395,27.4229,27.3726,27.4005,338200.0
2013-10-17 11:40:00,49.02,49.02,48.8,48.85,346800.0,27.4005,27.4005,27.2776,27.3055,346800.0
2013-10-17 11:45:00,48.85,48.89,48.5,48.89,324200.0,27.3055,27.3279,27.1099,27.3279,324200.0
2013-10-17 11:50:00,48.89,48.94,48.83,48.9,379300.0,27.3279,27.3558,27.2943,27.3335,379300.0
2013-10-17 11:55:00,48.9,48.9,48.79,48.82,249600.0,27.3335,27.3335,27.272,27.2887,249600.0
2013-10-17 12:00:00,48.82,48.83,48.74,48.75,384400.0,27.2887,27.2943,27.244,27.2496,384400.0
2013-10-17 12:05:00,48.75,48.76,48.67,48.67,307400.0,27.2496,27.2552,27.2049,27.2049,307400.0
2013-10-17 12:10:00,48.68,48.7,48.56,48.7,546500.0,27.2105,27.2217,27.1434,27.2217,546500.0
2013-10-17 12:15:00,48.7,48.81,48.68,48.79,390100.0,27.2217,27.2832,27.2105,27.272,390100.0
2013-10-17 12:20:00,48.79,48.84,48.74,48.83,138900.0,27.272,27.2999,27.244,27.2943,138900.0
2013-10-17 12:25:00,48.83,48.84,48.8,48.81,145000.0,27.2943,27.2999,27.2776,27.2832,145000.0
2013-10-17 12:30:00,48.81,48.84,48.74,48.75,211100.0,27.2832,27.2999,27.244,27.2496,211100.0
2013-10-17 12:35:00,48.75,48.8,48.74,48.8,139200.0,27.2496,27.2776,27.244,27.2776,139200.0
2013-10-17 12:40:00,48.8,48.8,48.74,48.76,150500.0,27.2776,27.2776,27.244,27.2552,150500.0
2013-10-17 12:45:00,48.77,48.85,48.76,48.84,145100.0,27.2608,27.3055,27.2552,27.2999,145100.0
2013-10-17 12:50:00,48.84,48.9,48.83,48.9,165400.0,27.2999,27.3335,27.2943,27.3335,165400.0
2013-10-17 12:55:00,48.9,48.95,48.83,48.95,194900.0,27.3335,27.3614,27.2943,27.3614,194900.0
2013-10-17 13:00:00,48.95,48.98,48.91,48.95,205600.0,27.3614,27.3782,27.3391,27.3614,205600.0
2013-10-17 13:05:00,48.95,48.95,48.88,48.92,132800.0,27.3614,27.3614,27.3223,27.3446,132800.0
2013-10-17 13:10:00,48.92,48.93,48.85,48.9,98400.0,27.3446,27.3502,27.3055,27.3335,98400.0
2013-10-17 13:15:00,48.9,48.9,48.79,48.83,158300.0,27.3335,27.3335,27.272,27.2943,158300.0
2013-10-17 13:20:00,48.83,48.84,48.74,48.77,154000.0,27.2943,27.2999,27.244,27.2608,154000.0
2013-10-17 13:25:00,48.77,48.78,48.69,48.74,119500.0,27.2608,27.2664,27.2161,27.244,119500.0
2013-10-17 13:30:00,48.75,48.77,48.74,48.75,135800.0,27.2496,27.2608,27.244,27.2496,135800.0
2013-10-17 13:35:00,48.75,48.85,48.74,48.84,177600.0,27.2496,27.3055,27.244,27.2999,177600.0
2013-10-17 13:40:00,48.84,48.85,48.83,48.85,89200.0,27.2999,27.3055,27.2943,27.3055,89200.0
2013-10-17 13:45:00,48.85,48.9,48.84,48.85,189100.0,27.3055,27.3335,27.2999,27.3055,189100.0
2013-10-17 13:50:00,48.85,48.99,48.84,48.98,131500.0,27.3055,27.3838,27.2999,27.3782,131500.0
2013-10-17 13:55:00,48.98,49.0,48.9,48.91,165000.0,27.3782,27.3894,27.3335,27.3391,165000.0
2013-10-17 14:00:00,48.91,48.97,48.9,48.96,127100.0,27.3391,27.3726,27.3335,27.367,127100.0
2013-10-17 14:05:00,48.96,48.97,48.79,48.81,206700.0,27.367,27.3726,27.272,27.2832,206700.0
2013-10-17 14:10:00,48.81,48.81,48.73,48.77,239100.0,27.2832,27.2832,27.2384,27.2608,239100.0
2013-10-17 14:15:00,48.78,48.81,48.77,48.8,95900.0,27.2664,27.2832,27.2608,27.2776,95900.0
2013-10-17 14:20:00,48.8,48.83,48.77,48.78,162700.0,27.2776,27.2943,27.2608,27.2664,162700.0
2013-10-17 14:25:00,48.79,48.8,48.74,48.8,173800.0,27.272,27.2776,27.244,27.2776,173800.0
2013-10-17 14:30:00,48.8,48.92,48.79,48.92,186400.0,27.2776,27.3446,27.272,27.3446,186400.0
2013-10-17 14:35:00,48.92,48.98,48.91,48.97,211300.0,27.3446,27.3782,27.3391,27.3726,211300.0
2013-10-17 14:40:00,48.98,49.18,48.96,49.18,365000.0,27.3782,27.49,27.367,27.49,365000.0
2013-10-17 14:45:00,49.18,49.19,49.09,49.16,337200.0,27.49,27.4956,27.4397,27.4788,337200.0
2013-10-17 14:50:00,49.17,49.23,49.12,49.19,462900.0,27.4844,27.5179,27.4564,27.4956,462900.0
2013-10-17 14:55:00,49.2,49.2,49.02,49.1,416300.0,27.5012,27.5012,27.4005,27.4453,416300.0
2013-10-17 15:00:00,49.09,49.1,48.97,49.05,187700.0,27.4397,27.4453,27.3726,27.4173,187700.0
2013-10-17 15:05:00,49.05,49.13,49.04,49.1,219600.0,27.4173,27.462,27.4117,27.4453,219600.0
2013-10-17 15:10:00,49.11,49.17,49.08,49.14,295100.0,27.4508,27.4844,27.4341,27.4676,295100.0
2013-10-17 15:15:00,49.15,49.16,49.06,49.07,188100.0,27.4732,27.4788,27.4229,27.4285,188100.0
2013-10-17 15:20:00,49.08,49.08,49.0,49.06,206200.0,27.4341,27.4341,27.3894,27.4229,206200.0
2013-10-17 15:25:00,49.06,49.1,48.99,49.0,271100.0,27.4229,27.4453,27.3838,27.3894,271100.0
2013-10-17 15:30:00,48.99,49.01,48.91,48.96,304100.0,27.3838,27.395,27.3391,27.367,304100.0
2013-10-17 15:35:00,48.96,49.0,48.91,48.91,387600.0,27.367,27.3894,27.3391,27.3391,387600.0
2013-10-17 15:40:00,48.91,49.01,48.91,49.01,339000.0,27.3391,27.395,27.3391,27.395,339000.0
2013-10-17 15:45:00,49.01,49.06,48.96,49.01,498900.0,27.395,27.4229,27.367,27.395,498900.0
2013-10-17 15:50:00,49.01,49.04,48.91,48.91,603600.0,27.395,27.4117,27.3391,27.3391,603600.0
2013-10-17 15:55:00,48.92,49.0,48.85,48.9,1200800.0,27.3446,27.3894,27.3055,27.3335,1200800.0
2013-10-18 09:30:00,49.36,49.38,49.21,49.28,2260000.0,27.5906,27.6018,27.5067,27.5459,2260000.0
2013-10-18 09:35:00,49.29,49.35,49.17,49.29,800300.0,27.5515,27.585,27.4844,27.5515,800300.0
2013-10-18 09:40:00,49.29,49.44,49.28,49.42,535600.0,27.5515,27.6353,27.5459,27.6241,535600.0
2013-10-18 09:45:00,49.42,49.53,49.4,49.5,612900.0,27.6241,27.6856,27.6129,27.6688,612900.0
2013-10-18 09:50:00,49.5,49.5,49.32,49.34,295100.0,27.6688,27.6688,27.5682,27.5794,295100.0
2013-10-18 09:55:00,49.34,49.5,49.34,49.48,260500.0,27.5794,27.6688,27.5794,27.6577,260500.0
2013-10-18 10:00:00,49.49,49.51,49.41,49.43,199500.0,27.6633,27.6744,27.6185,27.6297,199500.0
2013-10-18 10:05:00,49.43,49.44,49.34,49.42,236300.0,27.6297,27.6353,27.5794,27.6241,236300.0
2013-10-18 10:10:00,49.42,49.45,49.34,49.37,212700.0,27.6241,27.6409,27.5794,27.5962,212700.0
2013-10-18 10:15:00,49.37,49.45,49.35,49.44,166200.0,27.5962,27.6409,27.585,27.6353,166200.0
2013-10-18 10:20:00,49.44,49.53,49.43,49.52,481200.0,27.6353,27.6856,27.6297,27.68,481200.0
2013-10-18 10:25:00,49.52,49.6,49.51,49.58,565100.0,27.68,27.7247,27.6744,27.7136,565100.0
2013-10-18 10:30:00,49.58,49.58,49.49,49.54,367000.0,27.7136,27.7136,27.6633,27.6912,367000.0
2013-10-18 10:35:00,49.54,49.6,49.53,49.56,292200.0,27.6912,27.7247,27.6856,27.7024,292200.0
2013-10-18 10:40:00,49.55,49.55,49.49,49.55,179100.0,27.6968,27.6968,27.6633,27.6968,179100.0
2013-10-18 10:45:00,49.55,49.62,49.52,49.61,221600.0,27.6968,27.7359,27.68,27.7303,221600.0
2013-10-18 10:50:00,49.6,49.68,49.59,49.66,149200.0,27.7247,27.7695,27.7192,27.7583,149200.0
2013-10-18 10:55:00,49.67,49.69,49.6,49.63,256300.0,27.7639,27.775,27.7247,27.7415,256300.0
2013-10-18 11:00:00,49.62,49.65,49.61,49.63,208500.0,27.7359,27.7527,27.7303,27.7415,208500.0
2013-10-18 11:05:00,49.64,49.73,49.63,49.7,369600.0,27.7471,27.7974,27.7415,27.7806,369600.0
2013-10-18 11:10:00,49.69,49.73,49.69,49.73,251100.0,27.775,27.7974,27.775,27.7974,251100.0
2013-10-18 11:15:00,49.72,49.75,49.7,49.73,306300.0,27.7918,27.8086,27.7806,27.7974,306300.0
2013-10-18 11:20:00,49.72,49.79,49.71,49.79,225700.0,27.7918,27.8309,27.7862,27.8309,225700.0
2013-10-18 11:25:00,49.79,49.79,49.7,49.71,249900.0,27.8309,27.8309,27.7806,27.7862,249900.0
2013-10-18 11:30:00,49.7,49.75,49.69,49.73,206300.0,27.7806,27.8086,27.775,27.7974,206300.0
2013-10-18 11:35:00,49.74,49.77,49.73,49.77,102600.0,27.803,27.8198,27.7974,27.8198,102600.0
2013-10-18 11:40:00,49.77,49.77,49.75,49.75,117400.0,27.8198,27.8198,27.8086,27.8086,117400.0
2013-10-18 11:45:00,49.76,49.8,49.75,49.8,150300.0,27.8142,27.8365,27.8086,27.8365,150300.0
2013-10-18 11:50:00,49.8,49.8,49.76,49.76,219100.0,27.8365,27.8365,27.8142,27.8142,219100.0
2013-10-18 11:55:00,49.76,49.77,49.73,49.73,104500.0,27.8142,27.8198,27.7974,27.7974,104500.0
2013-10-18 12:00:00,49.74,49.74,49.69,49.69,189600.0,27.803,27.803,27.775,27.775,189600.0
2013-10-18 12:05:00,49.69,49.7,49.65,49.69,103200.0,27.775,27.7806,27.7527,27.775,103200.0
2013-10-18 12:10:00,49.69,49.74,49.66,49.73,189300.0,27.775,27.803,27.7583,27.7974,189300.0
2013-10-18 12:15:00,49.73,49.8,49.72,49.76,174200.0,27.7974,27.8365,27.7918,27.8142,174200.0
2013-10-18 12:20:00,49.77,49.81,49.76,49.81,87900.0,27.8198,27.8421,27.8142,27.8421,87900.0
2013-10-18 12:25:00,49.82,49.84,49.78,49.78,127400.0,27.8477,27.8589,27.8254,27.8254,127400.0
2013-10-18 12:30:00,49.78,49.78,49.75,49.76,89500.0,27.8254,27.8254,27.8086,27.8142,89500.0
2013-10-18 12:35:00,49.76,49.82,49.76,49.81,98300.0,27.8142,27.8477,27.8142,27.8421,98300.0
2013-10-18 12:40:00,49.81,49.82,49.76,49.77,75200.0,27.8421,27.8477,27.8142,27.8198,75200.0
2013-10-18 12:45:00,49.76,49.8,49.76,49.8,49100.0,27.8142,27.8365,27.8142,27.8365,49100.0
2013-10-18 12:50:00,49.8,49.83,49.76,49.76,123600.0,27.8365,27.8533,27.8142,27.8142,123600.0
2013-10-18 12:55:00,49.77,49.77,49.7,49.72,137600.0,27.8198,27.8198,27.7806,27.7918,137600.0
2013-10-18 13:00:00,49.72,49.75,49.69,49.72,88600.0,27.7918,27.8086,27.775,27.7918,88600.0
2013-10-18 13:05:00,49.72,49.8,49.72,49.76,81500.0,27.7918,27.8365,27.7918,27.8142,81500.0
2013-10-18 13:10:00,49.76,49.76,49.65,49.67,118800.0,27.8142,27.8142,27.7527,27.7639,118800.0
2013-10-18 13:15:00,49.68,49.68,49.61,49.63,142700.0,27.7695,27.7695,27.7303,27.7415,142700.0
2013-10-18 13:20:00,49.63,49.66,49.62,49.65,60000.0,27.7415,27.7583,27.7359,27.7527,60000.0
2013-10-18 13:25:00,49.65,49.71,49.64,49.68,107200.0,27.7527,27.7862,27.7471,27.7695,107200.0
2013-10-18 13:30:00,49.68,49.69,49.62,49.63,49200.0,27.7695,27.775,27.7359,27.7415,49200.0
2013-10-18 13:35:00,49.63,49.64,49.6,49.6,83800.0,27.7415,27.7471,27.7247,27.7247,83800.0
2013-10-18 13:40:00,49.61,49.68,49.6,49.68,78500.0,27.7303,27.7695,27.7247,27.7695,78500.0
2013-10-18 13:45:00,49.68,49.68,49.62,49.63,166400.0,27.7695,27.7695,27.7359,27.7415,166400.0
2013-10-18 13:50:00,49.64,49.69,49.63,49.67,244000.0,27.7471,27.775,27.7415,27.7639,244000.0
2013-10-18 13:55:00,49.66,49.68,49.61,49.67,132200.0,27.7583,27.7695,27.7303,27.7639,132200.0
2013-10-18 14:00:00,49.66,49.68,49.64,49.67,91000.0,27.7583,27.7695,27.7471,27.7639,91000.0
2013-10-18 14:05:00,49.67,49.69,49.66,49.68,112000.0,27.7639,27.775,27.7583,27.7695,112000.0
2013-10-18 14:10:00,49.69,49.69,49.67,49.67,63900.0,27.775,27.775,27.7639,27.7639,63900.0
2013-10-18 14:15:00,49.67,49.73,49.67,49.72,83100.0,27.7639,27.7974,27.7639,27.7918,83100.0
2013-10-18 14:20:00,49.73,49.79,49.72,49.76,140500.0,27.7974,27.8309,27.7918,27.8142,140500.0
2013-10-18 14:25:00,49.75,49.83,49.75,49.82,163100.0,27.8086,27.8533,27.8086,27.8477,163100.0
2013-10-18 14:30:00,49.81,49.82,49.75,49.78,125900.0,27.8421,27.8477,27.8086,27.8254,125900.0
2013-10-18 14:35:00,49.78,49.82,49.77,49.81,118500.0,27.8254,27.8477,27.8198,27.8421,118500.0
2013-10-18 14:40:00,49.8,49.82,49.75,49.76,127800.0,27.8365,27.8477,27.8086,27.8142,127800.0
2013-10-18 14:45:00,49.76,49.84,49.75,49.84,383500.0,27.8142,27.8589,27.8086,27.8589,383500.0
2013-10-18 14:50:00,49.83,49.95,49.83,49.95,255600.0,27.8533,27.9204,27.8533,27.9204,255600.0
2013-10-18 14:55:00,49.95,49.96,49.88,49.89,203600.0,27.9204,27.926,27.8813,27.8868,203600.0
2013-10-18 15:00:00,49.89,49.91,49.86,49.88,267600.0,27.8868,27.898,27.8701,27.8813,267600.0
2013-10-18 15:05:00,49.89,49.96,49.88,49.96,139400.0,27.8868,27.926,27.8813,27.926,139400.0
2013-10-18 15:10:00,49.95,50.05,49.94,50.01,486900.0,27.9204,27.9763,27.9148,27.9539,486900.0
2013-10-18 15:15:00,50.02,50.04,49.98,49.99,297200.0,27.9595,27.9707,27.9371,27.9427,297200.0
2013-10-18 15:20:00,49.99,50.06,49.98,50.0,515500.0,27.9427,27.9819,27.9371,27.9483,515500.0
2013-10-18 15:25:00,50.0,50.04,50.0,50.01,355300.0,27.9483,27.9707,27.9483,27.9539,355300.0
2013-10-18 15:30:00,50.01,50.03,49.93,49.94,274900.0,27.9539,27.9651,27.9092,27.9148,274900.0
2013-10-18 15:35:00,49.94,49.99,49.94,49.95,337900.0,27.9148,27.9427,27.9148,27.9204,337900.0
2013-10-18 15:40:00,49.96,49.97,49.92,49.95,372500.0,27.926,27.9316,27.9036,27.9204,372500.0
2013-10-18 15:45:00,49.94,49.95,49.89,49.89,343200.0,27.9148,27.9204,27.8868,27.8868,343200.0
2013-10-18 15:50:00,49.89,49.96,49.88,49.93,515100.0,27.8868,27.926,27.8813,27.9092,515100.0
2013-10-18 15:55:00,49.93,50.04,49.91,50.0,1222300.0,27.9092,27.9707,27.898,27.9483,1222300.0
2013-10-21 09:30:00,50.01,50.11,50.0,50.11,460600.0,27.9539,28.0098,27.9483,28.0098,460600.0
2013-10-21 09:35:00,50.11,50.25,50.09,50.23,277800.0,28.0098,28.0881,27.9986,28.0769,277800.0
2013-10-21 09:40:00,50.24,50.4,50.24,50.36,233100.0,28.0825,28.1719,28.0825,28.1496,233100.0
2013-10-21 09:45:00,50.36,50.47,50.28,50.43,392500.0,28.1496,28.211,28.1048,28.1887,392500.0
2013-10-21 09:50:00,50.43,50.46,50.34,50.4,215400.0,28.1887,28.2055,28.1384,28.1719,215400.0
2013-10-21 09:55:00,50.4,50.45,50.35,50.43,209400.0,28.1719,28.1999,28.144,28.1887,209400.0
2013-10-21 10:00:00,50.44,50.49,50.35,50.48,198000.0,28.1943,28.2222,28.144,28.2166,198000.0
2013-10-21 10:05:00,50.48,50.52,50.46,50.52,178200.0,28.2166,28.239,28.2055,28.239,178200.0
2013-10-21 10:10:00,50.52,50.53,50.49,50.5,198700.0,28.239,28.2446,28.2222,28.2278,198700.0
2013-10-21 10:15:00,50.5,50.5,50.41,50.46,245900.0,28.2278,28.2278,28.1775,28.2055,245900.0
2013-10-21 10:20:00,50.46,50.52,50.45,50.48,154100.0,28.2055,28.239,28.1999,28.2166,154100.0
2013-10-21 10:25:00,50.48,50.53,50.48,50.5,143800.0,28.2166,28.2446,28.2166,28.2278,143800.0
2013-10-21 10:30:00,50.51,50.53,50.43,50.43,165600.0,28.2334,28.2446,28.1887,28.1887,165600.0
2013-10-21 10:35:00,50.43,50.46,50.4,50.46,141300.0,28.1887,28.2055,28.1719,28.2055,141300.0
2013-10-21 10:40:00,50.46,50.47,50.38,50.38,228100.0,28.2055,28.211,28.1607,28.1607,228100.0
2013-10-21 10:45:00,50.38,50.39,50.3,50.32,163900.0,28.1607,28.1663,28.116,28.1272,163900.0
2013-10-21 10:50:00,50.32,50.34,50.3,50.33,151000.0,28.1272,28.1384,28.116,28.1328,151000.0
2013-10-21 10:55:00,50.32,50.36,50.32,50.36,73400.0,28.1272,28.1496,28.1272,28.1496,73400.0
2013-10-21 11:00:00,50.35,50.41,50.32,50.39,175700.0,28.144,28.1775,28.1272,28.1663,175700.0
2013-10-21 11:05:00,50.4,50.4,50.33,50.33,121400.0,28.1719,28.1719,28.1328,28.1328,121400.0
2013-10-21 11:10:00,50.33,50.37,50.31,50.36,123800.0,28.1328,28.1551,28.1216,28.1496,123800.0
2013-10-21 11:15:00,50.36,50.36,50.32,50.36,116100.0,28.1496,28.1496,28.1272,28.1496,116100.0
2013-10-21 11:20:00,50.36,50.38,50.35,50.36,122100.0,28.1496,28.1607,28.144,28.1496,122100.0
2013-10-21 11:25:00,50.36,50.36,50.34,50.36,88100.0,28.1496,28.1496,28.1384,28.1496,88100.0
2013-10-21 11:30:00,50.36,50.36,50.32,50.32,110600.0,28.1496,28.1496,28.1272,28.1272,110600.0
2013-10-21 11:35:00,50.32,50.34,50.32,50.33,197200.0,28.1272,28.1384,28.1272,28.1328,197200.0
2013-10-21 11:40:00,50.33,50.36,50.32,50.34,145400.0,28.1328,28.1496,28.1272,28.1384,145400.0
2013-10-21 11:45:00,50.34,50.35,50.32,50.35,118800.0,28.1384,28.144,28.1272,28.144,118800.0
2013-10-21 11:50:00,50.35,50.35,50.31,50.34,173600.0,28.144,28.144,28.1216,28.1384,173600.0
2013-10-21 11:55:00,50.34,50.35,50.31,50.31,167200.0,28.1384,28.144,28.1216,28.1216,167200.0
2013-10-21 12:00:00,50.32,50.39,50.31,50.38,128500.0,28.1272,28.1663,28.1216,28.1607,128500.0
2013-10-21 12:05:00,50.37,50.38,50.34,50.34,68500.0,28.1551,28.1607,28.1384,28.1384,68500.0
2013-10-21 12:10:00,50.34,50.38,50.32,50.33,80300.0,28.1384,28.1607,28.1272,28.1328,80300.0
2013-10-21 12:15:00,50.34,50.35,50.32,50.32,66100.0,28.1384,28.144,28.1272,28.1272,66100.0
2013-10-21 12:20:00,50.33,50.39,50.32,50.35,89500.0,28.1328,28.1663,28.1272,28.144,89500.0
2013-10-21 12:25:00,50.36,50.41,50.35,50.39,127200.0,28.1496,28.1775,28.144,28.1663,127200.0
2013-10-21 12:30:00,50.39,50.41,50.37,50.39,69200.0,28.1663,28.1775,28.1551,28.1663,69200.0
2013-10-21 12:35:00,50.4,50.4,50.39,50.4,62000.0,28.1719,28.1719,28.1663,28.1719,62000.0
2013-10-21 12:40:00,50.4,50.43,50.35,50.42,102300.0,28.1719,28.1887,28.144,28.1831,102300.0
2013-10-21 12:45:00,50.42,50.45,50.42,50.45,45200.0,28.1831,28.1999,28.1831,28.1999,45200.0
2013-10-21 12:50:00,50.45,50.47,50.44,50.47,56100.0,28.1999,28.211,28.1943,28.211,56100.0
2013-10-21 12:55:00,50.46,50.51,50.46,50.51,110600.0,28.2055,28.2334,28.2055,28.2334,110600.0
2013-10-21 13:00:00,50.5,50.51,50.44,50.44,76000.0,28.2278,28.2334,28.1943,28.1943,76000.0
2013-10-21 13:05:00,50.45,50.49,50.41,50.45,75700.0,28.1999,28.2222,28.1775,28.1999,75700.0
2013-10-21 13:10:00,50.45,50.49,50.42,50.44,127800.0,28.1999,28.2222,28.1831,28.1943,127800.0
2013-10-21 13:15:00,50.43,50.46,50.4,50.43,53100.0,28.1887,28.2055,28.1719,28.1887,53100.0
2013-10-21 13:20:00,50.43,50.44,50.4,50.41,51700.0,28.1887,28.1943,28.1719,28.1775,51700.0
2013-10-21 13:25:00,50.41,50.45,50.39,50.45,193400.0,28.1775,28.1999,28.1663,28.1999,193400.0
2013-10-21 13:30:00,50.44,50.46,50.41,50.41,284200.0,28.1943,28.2055,28.1775,28.1775,284200.0
2013-10-21 13:35:00,50.41,50.47,50.41,50.46,71600.0,28.1775,28.211,28.1775,28.2055,71600.0
2013-10-21 13:40:00,50.46,50.49,50.46,50.47,66400.0,28.2055,28.2222,28.2055,28.211,66400.0
2013-10-21 13:45:00,50.46,50.49,50.46,50.46,68100.0,28.2055,28.2222,28.2055,28.2055,68100.0
2013-10-21 13:50:00,50.46,50.49,50.46,50.49,65200.0,28.2055,28.2222,28.2055,28.2222,65200.0
2013-10-21 13:55:00,50.49,50.5,50.47,50.5,114800.0,28.2222,28.2278,28.211,28.2278,114800.0
2013-10-21 14:00:00,50.49,50.51,50.44,50.45,145600.0,28.2222,28.2334,28.1943,28.1999,145600.0
2013-10-21 14:05:00,50.44,50.45,50.41,50.42,86700.0,28.1943,28.1999,28.1775,28.1831,86700.0
2013-10-21 14:10:00,50.41,50.47,50.41,50.43,122500.0,28.1775,28.211,28.1775,28.1887,122500.0
2013-10-21 14:15:00,50.43,50.44,50.38,50.39,89900.0,28.1887,28.1943,28.1607,28.1663,89900.0
2013-10-21 14:20:00,50.39,50.41,50.37,50.4,322100.0,28.1663,28.1775,28.1551,28.1719,322100.0
2013-10-21 14:25:00,50.4,50.43,50.38,50.41,176800.0,28.1719,28.1887,28.1607,28.1775,176800.0
2013-10-21 14:30:00,50.42,50.43,50.38,50.41,224900.0,28.1831,28.1887,28.1607,28.1775,224900.0
2013-10-21 14:35:00,50.41,50.41,50.35,50.36,125200.0,28.1775,28.1775,28.144,28.1496,125200.0
2013-10-21 14:40:00,50.36,50.42,50.35,50.42,86500.0,28.1496,28.1831,28.144,28.1831,86500.0
2013-10-21 14:45:00,50.42,50.44,50.39,50.41,126400.0,28.1831,28.1943,28.1663,28.1775,126400.0
2013-10-21 14:50:00,50.41,50.41,50.37,50.39,297000.0,28.1775,28.1775,28.1551,28.1663,297000.0
2013-10-21 14:55:00,50.39,50.41,50.38,50.4,110700.0,28.1663,28.1775,28.1607,28.1719,110700.0
2013-10-21 15:00:00,50.39,50.43,50.39,50.43,102500.0,28.1663,28.1887,28.1663,28.1887,102500.0
2013-10-21 15:05:00,50.43,50.45,50.42,50.45,108200.0,28.1887,28.1999,28.1831,28.1999,108200.0
2013-10-21 15:10:00,50.45,50.49,50.44,50.47,138400.0,28.1999,28.2222,28.1943,28.211,138400.0
2013-10-21 15:15:00,50.47,50.49,50.45,50.47,175400.0,28.211,28.2222,28.1999,28.211,175400.0
2013-10-21 15:20:00,50.48,50.48,50.46,50.48,137300.0,28.2166,28.2166,28.2055,28.2166,137300.0
2013-10-21 15:25:00,50.48,50.59,50.48,50.59,293100.0,28.2166,28.2781,28.2166,28.2781,293100.0
2013-10-21 15:30:00,50.59,50.61,50.53,50.56,289000.0,28.2781,28.2893,28.2446,28.2613,289000.0
2013-10-21 15:35:00,50.57,50.57,50.49,50.5,159700.0,28.2669,28.2669,28.2222,28.2278,159700.0
2013-10-21 15:40:00,50.51,50.51,50.49,50.5,196600.0,28.2334,28.2334,28.2222,28.2278,196600.0
2013-10-21 15:45:00,50.49,50.51,50.48,50.49,341700.0,28.2222,28.2334,28.2166,28.2222,341700.0
2013-10-21 15:50:00,50.49,50.52,50.48,50.5,392700.0,28.2222,28.239,28.2166,28.2278,392700.0
2013-10-21 15:55:00,50.49,50.58,50.47,50.56,778100.0,28.2222,28.2725,28.211,28.2613,778100.0
2013-10-22 09:30:00,50.56,50.58,50.36,50.38,377700.0,28.2613,28.2725,28.1496,28.1607,377700.0
2013-10-22 09:35:00,50.38,50.45,50.26,50.29,190100.0,28.1607,28.1999,28.0937,28.1104,190100.0
2013-10-22 09:40:00,50.28,50.3,50.16,50.17,150500.0,28.1048,28.116,28.0378,28.0434,150500.0
2013-10-22 09:45:00,50.17,50.3,50.15,50.26,152900.0,28.0434,28.116,28.0322,28.0937,152900.0
2013-10-22 09:50:00,50.25,50.52,50.25,50.51,235800.0,28.0881,28.239,28.0881,28.2334,235800.0
2013-10-22 09:55:00,50.52,50.61,50.48,50.56,225500.0,28.239,28.2893,28.2166,28.2613,225500.0
2013-10-22 10:00:00,50.56,50.59,50.52,50.57,135100.0,28.2613,28.2781,28.239,28.2669,135100.0
2013-10-22 10:05:00,50.56,50.61,50.53,50.59,112200.0,28.2613,28.2893,28.2446,28.2781,112200.0
2013-10-22 10:10:00,50.58,50.6,50.53,50.55,133400.0,28.2725,28.2837,28.2446,28.2558,133400.0
2013-10-22 10:15:00,50.55,50.62,50.54,50.6,110800.0,28.2558,28.2949,28.2502,28.2837,110800.0
2013-10-22 10:20:00,50.6,50.68,50.58,50.59,176100.0,28.2837,28.3284,28.2725,28.2781,176100.0
2013-10-22 10:25:00,50.6,50.63,50.58,50.58,98800.0,28.2837,28.3005,28.2725,28.2725,98800.0
2013-10-22 10:30:00,50.59,50.65,50.57,50.61,109300.0,28.2781,28.3117,28.2669,28.2893,109300.0
2013-10-22 10:35:00,50.61,50.7,50.61,50.7,87900.0,28.2893,28.3396,28.2893,28.3396,87900.0
2013-10-22 10:40:00,50.69,50.72,50.65,50.7,100800.0,28.334,28.3508,28.3117,28.3396,100800.0
2013-10-22 10:45:00,50.7,50.7,50.62,50.67,134300.0,28.3396,28.3396,28.2949,28.3228,134300.0
2013-10-22 10:50:00,50.68,50.73,50.6,50.63,139400.0,28.3284,28.3564,28.2837,28.3005,139400.0
2013-10-22 10:55:00,50.63,50.72,50.58,50.68,156700.0,28.3005,28.3508,28.2725,28.3284,156700.0
2013-10-22 11:00:00,50.67,50.74,50.66,50.72,139100.0,28.3228,28.362,28.3172,28.3508,139100.0
2013-10-22 11:05:00,50.72,50.88,50.71,50.87,294800.0,28.3508,28.4402,28.3452,28.4346,294800.0
2013-10-22 11:10:00,50.88,50.89,50.78,50.84,177400.0,28.4402,28.4458,28.3843,28.4179,177400.0
2013-10-22 11:15:00,50.84,50.85,50.76,50.81,169200.0,28.4179,28.4234,28.3731,28.4011,169200.0
2013-10-22 11:20:00,50.8,50.84,50.74,50.8,131900.0,28.3955,28.4179,28.362,28.3955,131900.0
2013-10-22 11:25:00,50.79,50.88,50.79,50.88,163200.0,28.3899,28.4402,28.3899,28.4402,163200.0
2013-10-22 11:30:00,50.87,50.9,50.78,50.81,117400.0,28.4346,28.4514,28.3843,28.4011,117400.0
2013-10-22 11:35:00,50.82,50.9,50.82,50.89,118100.0,28.4067,28.4514,28.4067,28.4458,118100.0
2013-10-22 11:40:00,50.89,50.9,50.83,50.83,146800.0,28.4458,28.4514,28.4123,28.4123,146800.0
2013-10-22 11:45:00,50.83,50.83,50.77,50.8,115400.0,28.4123,28.4123,28.3787,28.3955,115400.0
2013-10-22 11:50:00,50.8,50.87,50.8,50.86,316000.0,28.3955,28.4346,28.3955,28.429,316000.0
2013-10-22 11:55:00,50.86,50.92,50.85,50.92,138600.0,28.429,28.4626,28.4234,28.4626,138600.0
2013-10-22 12:00:00,50.91,50.96,50.9,50.91,205500.0,28.457,28.4849,28.4514,28.457,205500.0
2013-10-22 12:05:00,50.91,50.99,50.9,50.96,211400.0,28.457,28.5017,28.4514,28.4849,211400.0
2013-10-22 12:10:00,50.96,50.98,50.94,50.96,114800.0,28.4849,28.4961,28.4738,28.4849,114800.0
2013-10-22 12:15:00,50.96,50.97,50.92,50.93,96600.0,28.4849,28.4905,28.4626,28.4682,96600.0
2013-10-22 12:20:00,50.93,50.94,50.89,50.91,105500.0,28.4682,28.4738,28.4458,28.457,105500.0
2013-10-22 12:25:00,50.91,50.96,50.91,50.95,108900.0,28.457,28.4849,28.457,28.4793,108900.0
2013-10-22 12:30:00,50.94,50.96,50.9,50.96,102700.0,28.4738,28.4849,28.4514,28.4849,102700.0
2013-10-22 12:35:00,50.96,50.97,50.93,50.94,73000.0,28.4849,28.4905,28.4682,28.4738,73000.0
2013-10-22 12:40:00,50.93,50.96,50.91,50.93,90700.0,28.4682,28.4849,28.457,28.4682,90700.0
2013-10-22 12:45:00,50.93,51.0,50.89,50.99,161000.0,28.4682,28.5073,28.4458,28.5017,161000.0
2013-10-22 12:50:00,50.99,51.05,50.98,51.05,184800.0,28.5017,28.5352,28.4961,28.5352,184800.0
2013-10-22 12:55:00,51.05,51.17,51.03,51.14,220100.0,28.5352,28.6023,28.5241,28.5855,220100.0
2013-10-22 13:00:00,51.13,51.2,51.12,51.17,193400.0,28.58,28.6191,28.5744,28.6023,193400.0
2013-10-22 13:05:00,51.17,51.24,51.15,51.17,171300.0,28.6023,28.6414,28.5911,28.6023,171300.0
2013-10-22 13:10:00,51.17,51.18,51.14,51.17,87300.0,28.6023,28.6079,28.5855,28.6023,87300.0
2013-10-22 13:15:00,51.17,51.22,51.17,51.2,97500.0,28.6023,28.6303,28.6023,28.6191,97500.0
2013-10-22 13:20:00,51.19,51.23,51.19,51.19,117000.0,28.6135,28.6359,28.6135,28.6135,117000.0
2013-10-22 13:25:00,51.19,51.19,51.07,51.08,107200.0,28.6135,28.6135,28.5464,28.552,107200.0
2013-10-22 13:30:00,51.08,51.13,51.06,51.13,111900.0,28.552,28.58,28.5408,28.58,111900.0
2013-10-22 13:35:00,51.13,51.2,51.13,51.16,127400.0,28.58,28.6191,28.58,28.5967,127400.0
2013-10-22 13:40:00,51.15,51.16,51.09,51.09,87400.0,28.5911,28.5967,28.5576,28.5576,87400.0
2013-10-22 13:45:00,51.09,51.19,51.08,51.15,189700.0,28.5576,28.6135,28.552,28.5911,189700.0
2013-10-22 13:50:00,51.15,51.15,51.07,51.07,128000.0,28.5911,28.5911,28.5464,28.5464,128000.0
2013-10-22 13:55:00,51.08,51.12,51.03,51.07,129800.0,28.552,28.5744,28.5241,28.5464,129800.0
2013-10-22 14:00:00,51.07,51.12,51.05,51.1,113000.0,28.5464,28.5744,28.5352,28.5632,113000.0
2013-10-22 14:05:00,51.1,51.18,51.08,51.16,109100.0,28.5632,28.6079,28.552,28.5967,109100.0
2013-10-22 14:10:00,51.16,51.16,51.11,51.15,62900.0,28.5967,28.5967,28.5688,28.5911,62900.0
2013-10-22 14:15:00,51.15,51.17,51.12,51.16,94800.0,28.5911,28.6023,28.5744,28.5967,94800.0
2013-10-22 14:20:00,51.16,51.19,51.13,51.18,131300.0,28.5967,28.6135,28.58,28.6079,131300.0
2013-10-22 14:25:00,51.17,51.2,51.14,51.16,95100.0,28.6023,28.6191,28.5855,28.5967,95100.0
2013-10-22 14:30:00,51.16,51.18,51.15,51.17,76400.0,28.5967,28.6079,28.5911,28.6023,76400.0
2013-10-22 14:35:00,51.18,51.22,51.17,51.19,146700.0,28.6079,28.6303,28.6023,28.6135,146700.0
2013-10-22 14:40:00,51.19,51.2,51.16,51.19,86700.0,28.6135,28.6191,28.5967,28.6135,86700.0
2013-10-22 14:45:00,51.19,51.23,51.18,51.21,74800.0,28.6135,28.6359,28.6079,28.6247,74800.0
2013-10-22 14:50:00,51.22,51.24,51.16,51.2,152000.0,28.6303,28.6414,28.5967,28.6191,152000.0
2013-10-22 14:55:00,51.2,51.21,51.16,51.16,89800.0,28.6191,28.6247,28.5967,28.5967,89800.0
2013-10-22 15:00:00,51.17,51.2,51.14,51.18,139800.0,28.6023,28.6191,28.5855,28.6079,139800.0
2013-10-22 15:05:00,51.17,51.23,51.17,51.22,232900.0,28.6023,28.6359,28.6023,28.6303,232900.0
2013-10-22 15:10:00,51.23,51.25,51.18,51.23,189000.0,28.6359,28.647,28.6079,28.6359,189000.0
2013-10-22 15:15:00,51.23,51.3,51.2,51.29,521300.0,28.6359,28.675,28.6191,28.6694,521300.0
2013-10-22 15:20:00,51.29,51.29,51.24,51.26,157300.0,28.6694,28.6694,28.6414,28.6526,157300.0
2013-10-22 15:25:00,51.25,51.26,51.22,51.23,354200.0,28.647,28.6526,28.6303,28.6359,354200.0
2013-10-22 15:30:00,51.22,51.24,51.16,51.17,241900.0,28.6303,28.6414,28.5967,28.6023,241900.0
2013-10-22 15:35:00,51.18,51.22,51.14,51.15,186300.0,28.6079,28.6303,28.5855,28.5911,186300.0
2013-10-22 15:40:00,51.15,51.17,51.12,51.14,187600.0,28.5911,28.6023,28.5744,28.5855,187600.0
2013-10-22 15:45:00,51.15,51.2,51.13,51.13,354600.0,28.5911,28.6191,28.58,28.58,354600.0
2013-10-22 15:50:00,51.13,51.17,51.11,51.13,218400.0,28.58,28.6023,28.5688,28.58,218400.0
2013-10-22 15:55:00,51.14,51.17,51.09,51.14,573000.0,28.5855,28.6023,28.5576,28.5855,573000.0
2013-10-23 09:30:00,51.03,51.28,50.94,51.25,460100.0,28.5241,28.6638,28.4738,28.647,460100.0
2013-10-23 09:35:00,51.27,51.3,51.19,51.23,221700.0,28.6582,28.675,28.6135,28.6359,221700.0
2013-10-23 09:40:00,51.23,51.26,51.12,51.12,170800.0,28.6359,28.6526,28.5744,28.5744,170800.0
2013-10-23 09:45:00,51.12,51.12,51.04,51.1,217500.0,28.5744,28.5744,28.5297,28.5632,217500.0
2013-10-23 09:50:00,51.11,51.24,51.08,51.19,145300.0,28.5688,28.6414,28.552,28.6135,145300.0
2013-10-23 09:55:00,51.2,51.22,51.12,51.14,114300.0,28.6191,28.6303,28.5744,28.5855,114300.0
2013-10-23 10:00:00,51.14,51.15,51.09,51.11,131700.0,28.5855,28.5911,28.5576,28.5688,131700.0
2013-10-23 10:05:00,51.1,51.1,51.02,51.07,144200.0,28.5632,28.5632,28.5185,28.5464,144200.0
2013-10-23 10:10:00,51.08,51.15,51.07,51.15,120700.0,28.552,28.5911,28.5464,28.5911,120700.0
2013-10-23 10:15:00,51.15,51.2,51.13,51.17,93400.0,28.5911,28.6191,28.58,28.6023,93400.0
2013-10-23 10:20:00,51.17,51.17,51.06,51.11,114400.0,28.6023,28.6023,28.5408,28.5688,114400.0
2013-10-23 10:25:00,51.11,51.13,51.04,51.05,109700.0,28.5688,28.58,28.5297,28.5352,109700.0
2013-10-23 10:30:00,51.06,51.12,51.05,51.1,96600.0,28.5408,28.5744,28.5352,28.5632,96600.0
2013-10-23 10:35:00,51.1,51.14,51.09,51.13,122700.0,28.5632,28.5855,28.5576,28.58,122700.0
2013-10-23 10:40:00,51.13,51.21,51.12,51.19,138300.0,28.58,28.6247,28.5744,28.6135,138300.0
2013-10-23 10:45:00,51.19,51.27,51.18,51.21,177300.0,28.6135,28.6582,28.6079,28.6247,177300.0
2013-10-23 10:50:00,51.21,51.21,51.07,51.12,184800.0,28.6247,28.6247,28.5464,28.5744,184800.0
2013-10-23 10:55:00,51.12,51.17,51.11,51.16,76200.0,28.5744,28.6023,28.5688,28.5967,76200.0
2013-10-23 11:00:00,51.17,51.18,51.13,51.18,118600.0,28.6023,28.6079,28.58,28.6079,118600.0
2013-10-23 11:05:00,51.18,51.18,51.13,51.14,142800.0,28.6079,28.6079,28.58,28.5855,142800.0
2013-10-23 11:10:00,51.13,51.13,51.05,51.08,86400.0,28.58,28.58,28.5352,28.552,86400.0
2013-10-23 11:15:00,51.08,51.14,51.08,51.11,88200.0,28.552,28.5855,28.552,28.5688,88200.0
2013-10-23 11:20:00,51.12,51.19,51.1,51.15,96200.0,28.5744,28.6135,28.5632,28.5911,96200.0
2013-10-23 11:25:00,51.15,51.2,51.15,51.16,65100.0,28.5911,28.6191,28.5911,28.5967,65100.0
2013-10-23 11:30:00,51.17,51.18,51.13,51.16,87000.0,28.6023,28.6079,28.58,28.5967,87000.0
2013-10-23 11:35:00,51.16,51.27,51.16,51.25,172000.0,28.5967,28.6582,28.5967,28.647,172000.0
2013-10-23 11:40:00,51.25,51.3,51.25,51.28,104600.0,28.647,28.675,28.647,28.6638,104600.0
2013-10-23 11:45:00,51.29,51.31,51.25,51.3,109700.0,28.6694,28.6806,28.647,28.675,109700.0
2013-10-23 11:50:00,51.3,51.32,51.25,51.28,73400.0,28.675,28.6862,28.647,28.6638,73400.0
2013-10-23 11:55:00,51.28,51.3,51.25,51.28,89800.0,28.6638,28.675,28.647,28.6638,89800.0
2013-10-23 12:00:00,51.29,51.31,51.27,51.3,107600.0,28.6694,28.6806,28.6582,28.675,107600.0
2013-10-23 12:05:00,51.3,51.37,51.29,51.37,95900.0,28.675,28.7141,28.6694,28.7141,95900.0
2013-10-23 12:10:00,51.36,51.38,51.33,51.34,50800.0,28.7085,28.7197,28.6918,28.6973,50800.0
2013-10-23 12:15:00,51.33,51.34,51.29,51.29,51700.0,28.6918,28.6973,28.6694,28.6694,51700.0
2013-10-23 12:20:00,51.3,51.31,51.25,51.26,67200.0,28.675,28.6806,28.647,28.6526,67200.0
2013-10-23 12:25:00,51.26,51.31,51.25,51.3,140200.0,28.6526,28.6806,28.647,28.675,140200.0
2013-10-23 12:30:00,51.3,51.31,51.25,51.26,119800.0,28.675,28.6806,28.647,28.6526,119800.0
2013-10-23 12:35:00,51.25,51.27,51.22,51.23,190000.0,28.647,28.6582,28.6303,28.6359,190000.0
2013-10-23 12:40:00,51.22,51.26,51.22,51.24,213500.0,28.6303,28.6526,28.6303,28.6414,213500.0
2013-10-23 12:45:00,51.24,51.28,51.23,51.28,247000.0,28.6414,28.6638,28.6359,28.6638,247000.0
2013-10-23 12:50:00,51.28,51.28,51.13,51.15,254600.0,28.6638,28.6638,28.58,28.5911,254600.0
2013-10-23 12:55:00,51.15,51.17,51.11,51.13,130000.0,28.5911,28.6023,28.5688,28.58,130000.0
2013-10-23 13:00:00,51.13,51.15,51.08,51.08,101700.0,28.58,28.5911,28.552,28.552,101700.0
2013-10-23 13:05:00,51.08,51.15,51.07,51.1,122400.0,28.552,28.5911,28.5464,28.5632,122400.0
2013-10-23 13:10:00,51.11,51.12,51.08,51.08,63900.0,28.5688,28.5744,28.552,28.552,63900.0
2013-10-23 13:15:00,51.09,51.14,51.08,51.13,134700.0,28.5576,28.5855,28.552,28.58,134700.0
2013-10-23 13:20:00,51.13,51.13,51.07,51.1,123500.0,28.58,28.58,28.5464,28.5632,123500.0
2013-10-23 13:25:00,51.11,51.12,51.08,51.12,226400.0,28.5688,28.5744,28.552,28.5744,226400.0
2013-10-23 13:30:00,51.11,51.11,51.09,51.11,72100.0,28.5688,28.5688,28.5576,28.5688,72100.0
2013-10-23 13:35:00,51.11,51.11,51.06,51.06,80700.0,28.5688,28.5688,28.5408,28.5408,80700.0
2013-10-23 13:40:00,51.06,51.06,51.0,51.01,69700.0,28.5408,28.5408,28.5073,28.5129,69700.0
2013-10-23 13:45:00,51.02,51.06,51.02,51.05,64200.0,28.5185,28.5408,28.5185,28.5352,64200.0
2013-10-23 13:50:00,51.05,51.1,51.03,51.09,59400.0,28.5352,28.5632,28.5241,28.5576,59400.0
2013-10-23 13:55:00,51.09,51.11,51.03,51.04,72200.0,28.5576,28.5688,28.5241,28.5297,72200.0
2013-10-23 14:00:00,51.05,51.05,50.97,50.97,82900.0,28.5352,28.5352,28.4905,28.4905,82900.0
2013-10-23 14:05:00,50.97,50.99,50.95,50.96,68500.0,28.4905,28.5017,28.4793,28.4849,68500.0
2013-10-23 14:10:00,50.95,50.96,50.92,50.94,75400.0,28.4793,28.4849,28.4626,28.4738,75400.0
2013-10-23 14:15:00,50.94,50.96,50.9,50.91,94700.0,28.4738,28.4849,28.4514,28.457,94700.0
2013-10-23 14:20:00,50.92,50.96,50.91,50.94,56100.0,28.4626,28.4849,28.457,28.4738,56100.0
2013-10-23 14:25:00,50.94,50.99,50.93,50.97,71900.0,28.4738,28.5017,28.4682,28.4905,71900.0
2013-10-23 14:30:00,50.97,50.99,50.95,50.96,63400.0,28.4905,28.5017,28.4793,28.4849,63400.0
2013-10-23 14:35:00,50.95,50.96,50.88,50.89,150600.0,28.4793,28.4849,28.4402,28.4458,150600.0
2013-10-23 14:40:00,50.89,50.99,50.89,50.99,196100.0,28.4458,28.5017,28.4458,28.5017,196100.0
2013-10-23 14:45:00,50.99,51.08,50.98,51.07,113600.0,28.5017,28.552,28.4961,28.5464,113600.0
2013-10-23 14:50:00,51.08,51.08,50.98,51.0,95000.0,28.552,28.552,28.4961,28.5073,95000.0
2013-10-23 14:55:00,51.0,51.01,50.99,51.0,141900.0,28.5073,28.5129,28.5017,28.5073,141900.0
2013-10-23 15:00:00,51.0,51.06,50.99,51.04,144600.0,28.5073,28.5408,28.5017,28.5297,144600.0
2013-10-23 15:05:00,51.04,51.06,51.01,51.01,99000.0,28.5297,28.5408,28.5129,28.5129,99000.0
2013-10-23 15:10:00,51.01,51.02,50.97,50.98,173600.0,28.5129,28.5185,28.4905,28.4961,173600.0
2013-10-23 15:15:00,50.97,50.98,50.9,50.9,152300.0,28.4905,28.4961,28.4514,28.4514,152300.0
2013-10-23 15:20:00,50.91,50.91,50.84,50.89,156700.0,28.457,28.457,28.4179,28.4458,156700.0
2013-10-23 15:25:00,50.89,50.89,50.84,50.84,122200.0,28.4458,28.4458,28.4179,28.4179,122200.0
2013-10-23 15:30:00,50.85,50.87,50.82,50.86,110000.0,28.4234,28.4346,28.4067,28.429,110000.0
2013-10-23 15:35:00,50.86,50.9,50.82,50.84,174200.0,28.429,28.4514,28.4067,28.4179,174200.0
2013-10-23 15:40:00,50.83,50.86,50.83,50.86,136700.0,28.4123,28.429,28.4123,28.429,136700.0
2013-10-23 15:45:00,50.86,50.89,50.79,50.8,272600.0,28.429,28.4458,28.3899,28.3955,272600.0
2013-10-23 15:50:00,50.8,50.82,50.77,50.81,317800.0,28.3955,28.4067,28.3787,28.4011,317800.0
2013-10-23 15:55:00,50.8,50.83,50.77,50.83,365000.0,28.3955,28.4123,28.3787,28.4123,365000.0
2013-10-24 09:30:00,51.04,51.04,50.55,50.7,408700.0,28.5297,28.5297,28.2558,28.3396,408700.0
2013-10-24 09:35:00,50.69,50.76,50.64,50.76,134400.0,28.334,28.3731,28.3061,28.3731,134400.0
2013-10-24 09:40:00,50.76,50.76,50.62,50.64,142400.0,28.3731,28.3731,28.2949,28.3061,142400.0
2013-10-24 09:45:00,50.64,50.98,50.64,50.98,148000.0,28.3061,28.4961,28.3061,28.4961,148000.0
2013-10-24 09:50:00,50.97,51.0,50.93,50.99,75300.0,28.4905,28.5073,28.4682,28.5017,75300.0
2013-10-24 09:55:00,51.0,51.15,50.95,51.15,150300.0,28.5073,28.5911,28.4793,28.5911,150300.0
2013-10-24 10:00:00,51.16,51.19,51.06,51.1,129700.0,28.5967,28.6135,28.5408,28.5632,129700.0
2013-10-24 10:05:00,51.1,51.18,51.08,51.16,146600.0,28.5632,28.6079,28.552,28.5967,146600.0
2013-10-24 10:10:00,51.16,51.17,51.09,51.11,87800.0,28.5967,28.6023,28.5576,28.5688,87800.0
2013-10-24 10:15:00,51.1,51.13,51.04,51.1,65100.0,28.5632,28.58,28.5297,28.5632,65100.0
2013-10-24 10:20:00,51.11,51.13,50.98,50.98,121300.0,28.5688,28.58,28.4961,28.4961,121300.0
2013-10-24 10:25:00,50.98,50.99,50.94,50.95,120400.0,28.4961,28.5017,28.4738,28.4793,120400.0
2013-10-24 10:30:00,50.95,51.13,50.94,51.08,176400.0,28.4793,28.58,28.4738,28.552,176400.0
2013-10-24 10:35:00,51.09,51.14,51.09,51.11,83000.0,28.5576,28.5855,28.5576,28.5688,83000.0
2013-10-24 10:40:00,51.12,51.13,51.06,51.07,122900.0,28.5744,28.58,28.5408,28.5464,122900.0
2013-10-24 10:45:00,51.06,51.07,51.01,51.01,74400.0,28.5408,28.5464,28.5129,28.5129,74400.0
2013-10-24 10:50:00,51.02,51.04,50.96,50.99,78200.0,28.5185,28.5297,28.4849,28.5017,78200.0
2013-10-24 10:55:00,50.98,50.98,50.91,50.95,101000.0,28.4961,28.4961,28.457,28.4793,101000.0
2013-10-24 11:00:00,50.95,50.95,50.88,50.89,92300.0,28.4793,28.4793,28.4402,28.4458,92300.0
2013-10-24 11:05:00,50.9,50.9,50.79,50.82,224100.0,28.4514,28.4514,28.3899,28.4067,224100.0
2013-10-24 11:10:00,50.82,50.84,50.76,50.77,127500.0,28.4067,28.4179,28.3731,28.3787,127500.0
2013-10-24 11:15:00,50.77,50.8,50.71,50.72,156800.0,28.3787,28.3955,28.3452,28.3508,156800.0
2013-10-24 11:20:00,50.71,50.78,50.7,50.74,89400.0,28.3452,28.3843,28.3396,28.362,89400.0
2013-10-24 11:25:00,50.75,50.87,50.72,50.84,157000.0,28.3676,28.4346,28.3508,28.4179,157000.0
2013-10-24 11:30:00,50.83,50.84,50.74,50.76,82600.0,28.4123,28.4179,28.362,28.3731,82600.0
2013-10-24 11:35:00,50.75,50.81,50.72,50.72,74600.0,28.3676,28.4011,28.3508,28.3508,74600.0
2013-10-24 11:40:00,50.72,50.72,50.67,50.69,99500.0,28.3508,28.3508,28.3228,28.334,99500.0
2013-10-24 11:45:00,50.7,50.73,50.65,50.72,68800.0,28.3396,28.3564,28.3117,28.3508,68800.0
2013-10-24 11:50:00,50.73,50.73,50.64,50.66,63000.0,28.3564,28.3564,28.3061,28.3172,63000.0
2013-10-24 11:55:00,50.67,50.7,50.63,50.66,83300.0,28.3228,28.3396,28.3005,28.3172,83300.0
2013-10-24 12:00:00,50.66,50.66,50.62,50.62,98700.0,28.3172,28.3172,28.2949,28.2949,98700.0
2013-10-24 12:05:00,50.62,50.66,50.62,50.64,56500.0,28.2949,28.3172,28.2949,28.3061,56500.0
2013-10-24 12:10:00,50.64,50.67,50.61,50.66,97300.0,28.3061,28.3228,28.2893,28.3172,97300.0
2013-10-24 12:15:00,50.66,50.71,50.64,50.68,95200.0,28.3172,28.3452,28.3061,28.3284,95200.0
2013-10-24 12:20:00,50.67,50.76,50.67,50.76,105100.0,28.3228,28.3731,28.3228,28.3731,105100.0
2013-10-24 12:25:00,50.76,50.84,50.76,50.8,85500.0,28.3731,28.4179,28.3731,28.3955,85500.0
2013-10-24 12:30:00,50.79,50.85,50.79,50.8,75300.0,28.3899,28.4234,28.3899,28.3955,75300.0
2013-10-24 12:35:00,50.8,50.82,50.77,50.78,69700.0,28.3955,28.4067,28.3787,28.3843,69700.0
2013-10-24 12:40:00,50.78,50.78,50.72,50.76,58800.0,28.3843,28.3843,28.3508,28.3731,58800.0
2013-10-24 12:45:00,50.76,50.76,50.72,50.76,35200.0,28.3731,28.3731,28.3508,28.3731,35200.0
2013-10-24 12:50:00,50.76,50.78,50.72,50.73,37700.0,28.3731,28.3843,28.3508,28.3564,37700.0
2013-10-24 12:55:00,50.73,50.77,50.72,50.77,63900.0,28.3564,28.3787,28.3508,28.3787,63900.0
2013-10-24 13:00:00,50.77,50.78,50.72,50.73,73000.0,28.3787,28.3843,28.3508,28.3564,73000.0
2013-10-24 13:05:00,50.72,50.76,50.7,50.76,77300.0,28.3508,28.3731,28.3396,28.3731,77300.0
2013-10-24 13:10:00,50.76,50.76,50.73,50.74,58200.0,28.3731,28.3731,28.3564,28.362,58200.0
2013-10-24 13:15:00,50.73,50.73,50.65,50.66,96700.0,28.3564,28.3564,28.3117,28.3172,96700.0
2013-10-24 13:20:00,50.66,50.67,50.62,50.64,103300.0,28.3172,28.3228,28.2949,28.3061,103300.0
2013-10-24 13:25:00,50.64,50.65,50.62,50.63,75100.0,28.3061,28.3117,28.2949,28.3005,75100.0
2013-10-24 13:30:00,50.64,50.64,50.62,50.63,52300.0,28.3061,28.3061,28.2949,28.3005,52300.0
2013-10-24 13:35:00,50.64,50.65,50.6,50.6,154900.0,28.3061,28.3117,28.2837,28.2837,154900.0
2013-10-24 13:40:00,50.59,50.62,50.57,50.61,74600.0,28.2781,28.2949,28.2669,28.2893,74600.0
2013-10-24 13:45:00,50.62,50.62,50.55,50.59,61400.0,28.2949,28.2949,28.2558,28.2781,61400.0
2013-10-24 13:50:00,50.59,50.59,50.55,50.55,68200.0,28.2781,28.2781,28.2558,28.2558,68200.0
2013-10-24 13:55:00,50.56,50.58,50.55,50.55,75900.0,28.2613,28.2725,28.2558,28.2558,75900.0
2013-10-24 14:00:00,50.55,50.59,50.52,50.59,123100.0,28.2558,28.2781,28.239,28.2781,123100.0
2013-10-24 14:05:00,50.59,50.66,50.59,50.66,105000.0,28.2781,28.3172,28.2781,28.3172,105000.0
2013-10-24 14:10:00,50.66,50.69,50.61,50.62,149200.0,28.3172,28.334,28.2893,28.2949,149200.0
2013-10-24 14:15:00,50.62,50.65,50.62,50.65,62100.0,28.2949,28.3117,28.2949,28.3117,62100.0
2013-10-24 14:20:00,50.65,50.66,50.59,50.61,82600.0,28.3117,28.3172,28.2781,28.2893,82600.0
2013-10-24 14:25:00,50.6,50.61,50.57,50.58,55900.0,28.2837,28.2893,28.2669,28.2725,55900.0
2013-10-24 14:30:00,50.57,50.58,50.46,50.46,284500.0,28.2669,28.2725,28.2055,28.2055,284500.0
2013-10-24 14:35:00,50.47,50.54,50.46,50.54,106600.0,28.211,28.2502,28.2055,28.2502,106600.0
2013-10-24 14:40:00,50.54,50.57,50.53,50.57,75000.0,28.2502,28.2669,28.2446,28.2669,75000.0
2013-10-24 14:45:00,50.57,50.59,50.54,50.55,113900.0,28.2669,28.2781,28.2502,28.2558,113900.0
2013-10-24 14:50:00,50.55,50.55,50.5,50.51,94600.0,28.2558,28.2558,28.2278,28.2334,94600.0
2013-10-24 14:55:00,50.51,50.52,50.47,50.47,82000.0,28.2334,28.239,28.211,28.211,82000.0
2013-10-24 15:00:00,50.47,50.48,50.43,50.44,244500.0,28.211,28.2166,28.1887,28.1943,244500.0
2013-10-24 15:05:00,50.44,50.46,50.4,50.4,134200.0,28.1943,28.2055,28.1719,28.1719,134200.0
2013-10-24 15:10:00,50.4,50.42,50.37,50.42,177500.0,28.1719,28.1831,28.1551,28.1831,177500.0
2013-10-24 15:15:00,50.42,50.42,50.37,50.4,140300.0,28.1831,28.1831,28.1551,28.1719,140300.0
2013-10-24 15:20:00,50.4,50.41,50.38,50.4,123100.0,28.1719,28.1775,28.1607,28.1719,123100.0
2013-10-24 15:25:00,50.39,50.45,50.39,50.42,175900.0,28.1663,28.1999,28.1663,28.1831,175900.0
2013-10-24 15:30:00,50.42,50.43,50.37,50.38,161900.0,28.1831,28.1887,28.1551,28.1607,161900.0
2013-10-24 15:35:00,50.38,50.42,50.37,50.4,139600.0,28.1607,28.1831,28.1551,28.1719,139600.0
2013-10-24 15:40:00,50.4,50.4,50.32,50.33,196800.0,28.1719,28.1719,28.1272,28.1328,196800.0
2013-10-24 15:45:00,50.33,50.41,50.33,50.38,286100.0,28.1328,28.1775,28.1328,28.1607,286100.0
2013-10-24 15:50:00,50.38,50.44,50.38,50.4,388700.0,28.1607,28.1943,28.1607,28.1719,388700.0
2013-10-24 15:55:00,50.4,50.44,50.38,50.42,627900.0,28.1719,28.1943,28.1607,28.1831,627900.0
2013-10-25 09:30:00,50.31,50.35,50.22,50.3,306400.0,28.1216,28.144,28.0713,28.116,306400.0
2013-10-25 09:35:00,50.3,50.41,50.3,50.31,208500.0,28.116,28.1775,28.116,28.1216,208500.0
2013-10-25 09:40:00,50.3,50.3,50.12,50.17,229200.0,28.116,28.116,28.0154,28.0434,229200.0
2013-10-25 09:45:00,50.17,50.24,50.15,50.19,269700.0,28.0434,28.0825,28.0322,28.0545,269700.0
2013-10-25 09:50:00,50.19,50.23,50.11,50.19,207000.0,28.0545,28.0769,28.0098,28.0545,207000.0
2013-10-25 09:55:00,50.18,50.19,50.16,50.17,189000.0,28.0489,28.0545,28.0378,28.0434,189000.0
2013-10-25 10:00:00,50.17,50.3,50.16,50.28,132800.0,28.0434,28.116,28.0378,28.1048,132800.0
2013-10-25 10:05:00,50.29,50.32,50.27,50.28,118200.0,28.1104,28.1272,28.0992,28.1048,118200.0
2013-10-25 10:10:00,50.27,50.28,50.2,50.23,143000.0,28.0992,28.1048,28.0601,28.0769,143000.0
2013-10-25 10:15:00,50.24,50.3,50.2,50.28,112500.0,28.0825,28.116,28.0601,28.1048,112500.0
2013-10-25 10:20:00,50.28,50.31,50.27,50.3,213500.0,28.1048,28.1216,28.0992,28.116,213500.0
2013-10-25 10:25:00,50.3,50.32,50.26,50.27,117000.0,28.116,28.1272,28.0937,28.0992,117000.0
2013-10-25 10:30:00,50.27,50.32,50.26,50.28,77000.0,28.0992,28.1272,28.0937,28.1048,77000.0
2013-10-25 10:35:00,50.27,50.32,50.26,50.29,244800.0,28.0992,28.1272,28.0937,28.1104,244800.0
2013-10-25 10:40:00,50.29,50.3,50.25,50.29,100600.0,28.1104,28.116,28.0881,28.1104,100600.0
2013-10-25 10:45:00,50.29,50.37,50.28,50.36,86100.0,28.1104,28.1551,28.1048,28.1496,86100.0
2013-10-25 10:50:00,50.36,50.45,50.35,50.35,122300.0,28.1496,28.1999,28.144,28.144,122300.0
2013-10-25 10:55:00,50.35,50.41,50.34,50.39,135200.0,28.144,28.1775,28.1384,28.1663,135200.0
2013-10-25 11:00:00,50.38,50.41,50.34,50.35,63000.0,28.1607,28.1775,28.1384,28.144,63000.0
2013-10-25 11:05:00,50.35,50.44,50.35,50.41,128600.0,28.144,28.1943,28.144,28.1775,128600.0
2013-10-25 11:10:00,50.4,50.45,50.4,50.44,135800.0,28.1719,28.1999,28.1719,28.1943,135800.0
2013-10-25 11:15:00,50.44,50.59,50.43,50.59,106900.0,28.1943,28.2781,28.1887,28.2781,106900.0
2013-10-25 11:20:00,50.59,50.59,50.53,50.58,166200.0,28.2781,28.2781,28.2446,28.2725,166200.0
2013-10-25 11:25:00,50.58,50.66,50.56,50.66,103000.0,28.2725,28.3172,28.2613,28.3172,103000.0
2013-10-25 11:30:00,50.65,50.72,50.65,50.67,111000.0,28.3117,28.3508,28.3117,28.3228,111000.0
2013-10-25 11:35:00,50.67,50.76,50.67,50.73,122400.0,28.3228,28.3731,28.3228,28.3564,122400.0
2013-10-25 11:40:00,50.72,50.78,50.69,50.75,167400.0,28.3508,28.3843,28.334,28.3676,167400.0
2013-10-25 11:45:00,50.75,50.76,50.7,50.73,67800.0,28.3676,28.3731,28.3396,28.3564,67800.0
2013-10-25 11:50:00,50.72,50.73,50.68,50.69,50500.0,28.3508,28.3564,28.3284,28.334,50500.0
2013-10-25 11:55:00,50.69,50.74,50.68,50.74,40300.0,28.334,28.362,28.3284,28.362,40300.0
2013-10-25 12:00:00,50.73,50.76,50.69,50.69,57000.0,28.3564,28.3731,28.334,28.334,57000.0
2013-10-25 12:05:00,50.7,50.73,50.69,50.72,33600.0,28.3396,28.3564,28.334,28.3508,33600.0
2013-10-25 12:10:00,50.73,50.74,50.64,50.66,63300.0,28.3564,28.362,28.3061,28.3172,63300.0
2013-10-25 12:15:00,50.67,50.72,50.66,50.68,53500.0,28.3228,28.3508,28.3172,28.3284,53500.0
2013-10-25 12:20:00,50.68,50.74,50.68,50.73,64300.0,28.3284,28.362,28.3284,28.3564,64300.0
2013-10-25 12:25:00,50.73,50.76,50.72,50.74,63100.0,28.3564,28.3731,28.3508,28.362,63100.0
2013-10-25 12:30:00,50.75,50.75,50.68,50.69,43300.0,28.3676,28.3676,28.3284,28.334,43300.0
2013-10-25 12:35:00,50.69,50.73,50.68,50.7,50500.0,28.334,28.3564,28.3284,28.3396,50500.0
2013-10-25 12:40:00,50.71,50.74,50.7,50.73,23600.0,28.3452,28.362,28.3396,28.3564,23600.0
2013-10-25 12:45:00,50.74,50.74,50.68,50.69,43300.0,28.362,28.362,28.3284,28.334,43300.0
2013-10-25 12:50:00,50.68,50.68,50.63,50.64,48600.0,28.3284,28.3284,28.3005,28.3061,48600.0
2013-10-25 12:55:00,50.63,50.65,50.58,50.58,114600.0,28.3005,28.3117,28.2725,28.2725,114600.0
2013-10-25 13:00:00,50.59,50.6,50.57,50.59,38400.0,28.2781,28.2837,28.2669,28.2781,38400.0
2013-10-25 13:05:00,50.59,50.61,50.59,50.6,71900.0,28.2781,28.2893,28.2781,28.2837,71900.0
2013-10-25 13:10:00,50.6,50.6,50.58,50.59,31500.0,28.2837,28.2837,28.2725,28.2781,31500.0
2013-10-25 13:15:00,50.59,50.61,50.58,50.58,43500.0,28.2781,28.2893,28.2725,28.2725,43500.0
2013-10-25 13:20:00,50.58,50.6,50.54,50.54,60900.0,28.2725,28.2837,28.2502,28.2502,60900.0
2013-10-25 13:25:00,50.54,50.56,50.52,50.55,51300.0,28.2502,28.2613,28.239,28.2558,51300.0
2013-10-25 13:30:00,50.55,50.56,50.51,50.54,35600.0,28.2558,28.2613,28.2334,28.2502,35600.0
2013-10-25 13:35:00,50.54,50.6,50.54,50.59,58400.0,28.2502,28.2837,28.2502,28.2781,58400.0
2013-10-25 13:40:00,50.58,50.61,50.58,50.61,60200.0,28.2725,28.2893,28.2725,28.2893,60200.0
2013-10-25 13:45:00,50.6,50.61,50.56,50.56,55800.0,28.2837,28.2893,28.2613,28.2613,55800.0
2013-10-25 13:50:00,50.56,50.57,50.51,50.52,85600.0,28.2613,28.2669,28.2334,28.239,85600.0
2013-10-25 13:55:00,50.52,50.56,50.51,50.53,58100.0,28.239,28.2613,28.2334,28.2446,58100.0
2013-10-25 14:00:00,50.52,50.55,50.49,50.55,58900.0,28.239,28.2558,28.2222,28.2558,58900.0
2013-10-25 14:05:00,50.55,50.61,50.54,50.59,84300.0,28.2558,28.2893,28.2502,28.2781,84300.0
2013-10-25 14:10:00,50.59,50.6,50.58,50.59,35700.0,28.2781,28.2837,28.2725,28.2781,35700.0
2013-10-25 14:15:00,50.59,50.6,50.57,50.58,52800.0,28.2781,28.2837,28.2669,28.2725,52800.0
2013-10-25 14:20:00,50.57,50.58,50.55,50.55,69000.0,28.2669,28.2725,28.2558,28.2558,69000.0
2013-10-25 14:25:00,50.55,50.58,50.55,50.55,29500.0,28.2558,28.2725,28.2558,28.2558,29500.0
2013-10-25 14:30:00,50.55,50.57,50.55,50.56,62000.0,28.2558,28.2669,28.2558,28.2613,62000.0
2013-10-25 14:35:00,50.56,50.57,50.55,50.55,89200.0,28.2613,28.2669,28.2558,28.2558,89200.0
2013-10-25 14:40:00,50.55,50.57,50.55,50.56,50000.0,28.2558,28.2669,28.2558,28.2613,50000.0
2013-10-25 14:45:00,50.56,50.58,50.55,50.55,60400.0,28.2613,28.2725,28.2558,28.2558,60400.0
2013-10-25 14:50:00,50.55,50.59,50.55,50.57,81000.0,28.2558,28.2781,28.2558,28.2669,81000.0
2013-10-25 14:55:00,50.57,50.58,50.54,50.56,94900.0,28.2669,28.2725,28.2502,28.2613,94900.0
2013-10-25 15:00:00,50.55,50.58,50.55,50.58,62700.0,28.2558,28.2725,28.2558,28.2725,62700.0
2013-10-25 15:05:00,50.57,50.58,50.56,50.56,64200.0,28.2669,28.2725,28.2613,28.2613,64200.0
2013-10-25 15:10:00,50.57,50.59,50.56,50.57,76500.0,28.2669,28.2781,28.2613,28.2669,76500.0
2013-10-25 15:15:00,50.57,50.6,50.57,50.59,49000.0,28.2669,28.2837,28.2669,28.2781,49000.0
2013-10-25 15:20:00,50.59,50.6,50.58,50.58,55800.0,28.2781,28.2837,28.2725,28.2725,55800.0
2013-10-25 15:25:00,50.58,50.61,50.58,50.61,76700.0,28.2725,28.2893,28.2725,28.2893,76700.0
2013-10-25 15:30:00,50.6,50.64,50.6,50.62,129600.0,28.2837,28.3061,28.2837,28.2949,129600.0
2013-10-25 15:35:00,50.61,50.62,50.6,50.61,87600.0,28.2893,28.2949,28.2837,28.2893,87600.0
2013-10-25 15:40:00,50.61,50.63,50.6,50.63,190300.0,28.2893,28.3005,28.2837,28.3005,190300.0
2013-10-25 15:45:00,50.63,50.7,50.62,50.69,253900.0,28.3005,28.3396,28.2949,28.334,253900.0
2013-10-25 15:50:00,50.69,50.7,50.65,50.65,195800.0,28.334,28.3396,28.3117,28.3117,195800.0
2013-10-25 15:55:00,50.66,50.72,50.66,50.71,477400.0,28.3172,28.3508,28.3172,28.3452,477400.0
2013-10-28 09:30:00,50.69,50.72,50.6,50.66,218300.0,28.334,28.3508,28.2837,28.3172,218300.0
2013-10-28 09:35:00,50.64,50.69,50.58,50.64,170200.0,28.3061,28.334,28.2725,28.3061,170200.0
2013-10-28 09:40:00,50.65,50.68,50.55,50.59,198100.0,28.3117,28.3284,28.2558,28.2781,198100.0
2013-10-28 09:45:00,50.58,50.6,50.49,50.53,222800.0,28.2725,28.2837,28.2222,28.2446,222800.0
2013-10-28 09:50:00,50.53,50.54,50.45,50.5,310500.0,28.2446,28.2502,28.1999,28.2278,310500.0
2013-10-28 09:55:00,50.5,50.51,50.44,50.48,117600.0,28.2278,28.2334,28.1943,28.2166,117600.0
2013-10-28 10:00:00,50.48,50.51,50.44,50.47,244300.0,28.2166,28.2334,28.1943,28.211,244300.0
2013-10-28 10:05:00,50.47,50.47,50.3,50.37,359800.0,28.211,28.211,28.116,28.1551,359800.0
2013-10-28 10:10:00,50.37,50.51,50.37,50.43,229500.0,28.1551,28.2334,28.1551,28.1887,229500.0
2013-10-28 10:15:00,50.44,50.52,50.43,50.5,155600.0,28.1943,28.239,28.1887,28.2278,155600.0
2013-10-28 10:20:00,50.51,50.52,50.48,50.5,112200.0,28.2334,28.239,28.2166,28.2278,112200.0
2013-10-28 10:25:00,50.51,50.51,50.47,50.5,74800.0,28.2334,28.2334,28.211,28.2278,74800.0
2013-10-28 10:30:00,50.5,50.51,50.47,50.47,75500.0,28.2278,28.2334,28.211,28.211,75500.0
2013-10-28 10:35:00,50.47,50.5,50.46,50.48,68600.0,28.211,28.2278,28.2055,28.2166,68600.0
2013-10-28 10:40:00,50.47,50.51,50.45,50.5,71700.0,28.211,28.2334,28.1999,28.2278,71700.0
2013-10-28 10:45:00,50.49,50.51,50.47,50.47,115700.0,28.2222,28.2334,28.211,28.211,115700.0
2013-10-28 10:50:00,50.47,50.5,50.46,50.46,85000.0,28.211,28.2278,28.2055,28.2055,85000.0
2013-10-28 10:55:00,50.46,50.46,50.39,50.4,117000.0,28.2055,28.2055,28.1663,28.1719,117000.0
2013-10-28 11:00:00,50.4,50.42,50.37,50.39,205400.0,28.1719,28.1831,28.1551,28.1663,205400.0
2013-10-28 11:05:00,50.39,50.41,50.35,50.4,83000.0,28.1663,28.1775,28.144,28.1719,83000.0
2013-10-28 11:10:00,50.41,50.41,50.37,50.38,324500.0,28.1775,28.1775,28.1551,28.1607,324500.0
2013-10-28 11:15:00,50.37,50.38,50.29,50.33,135700.0,28.1551,28.1607,28.1104,28.1328,135700.0
2013-10-28 11:20:00,50.33,50.34,50.28,50.33,100300.0,28.1328,28.1384,28.1048,28.1328,100300.0
2013-10-28 11:25:00,50.32,50.4,50.31,50.38,90000.0,28.1272,28.1719,28.1216,28.1607,90000.0
2013-10-28 11:30:00,50.38,50.42,50.34,50.36,123600.0,28.1607,28.1831,28.1384,28.1496,123600.0
2013-10-28 11:35:00,50.36,50.41,50.35,50.39,106900.0,28.1496,28.1775,28.144,28.1663,106900.0
2013-10-28 11:40:00,50.4,50.41,50.37,50.4,65100.0,28.1719,28.1775,28.1551,28.1719,65100.0
2013-10-28 11:45:00,50.4,50.42,50.38,50.39,125900.0,28.1719,28.1831,28.1607,28.1663,125900.0
2013-10-28 11:50:00,50.39,50.41,50.36,50.4,63700.0,28.1663,28.1775,28.1496,28.1719,63700.0
2013-10-28 11:55:00,50.4,50.45,50.4,50.43,187900.0,28.1719,28.1999,28.1719,28.1887,187900.0
2013-10-28 12:00:00,50.43,50.43,50.38,50.41,55600.0,28.1887,28.1887,28.1607,28.1775,55600.0
2013-10-28 12:05:00,50.41,50.41,50.37,50.38,66200.0,28.1775,28.1775,28.1551,28.1607,66200.0
2013-10-28 12:10:00,50.39,50.43,50.36,50.43,68300.0,28.1663,28.1887,28.1496,28.1887,68300.0
2013-10-28 12:15:00,50.43,50.43,50.39,50.4,54400.0,28.1887,28.1887,28.1663,28.1719,54400.0
2013-10-28 12:20:00,50.4,50.41,50.36,50.38,39500.0,28.1719,28.1775,28.1496,28.1607,39500.0
2013-10-28 12:25:00,50.38,50.4,50.37,50.39,38900.0,28.1607,28.1719,28.1551,28.1663,38900.0
2013-10-28 12:30:00,50.39,50.4,50.33,50.34,79200.0,28.1663,28.1719,28.1328,28.1384,79200.0
2013-10-28 12:35:00,50.33,50.35,50.33,50.34,49000.0,28.1328,28.144,28.1328,28.1384,49000.0
2013-10-28 12:40:00,50.34,50.35,50.29,50.32,80500.0,28.1384,28.144,28.1104,28.1272,80500.0
2013-10-28 12:45:00,50.32,50.36,50.31,50.34,123400.0,28.1272,28.1496,28.1216,28.1384,123400.0
2013-10-28 12:50:00,50.34,50.36,50.34,50.35,69300.0,28.1384,28.1496,28.1384,28.144,69300.0
2013-10-28 12:55:00,50.35,50.37,50.34,50.36,67200.0,28.144,28.1551,28.1384,28.1496,67200.0
2013-10-28 13:00:00,50.36,50.38,50.35,50.37,75100.0,28.1496,28.1607,28.144,28.1551,75100.0
2013-10-28 13:05:00,50.37,50.42,50.36,50.41,106900.0,28.1551,28.1831,28.1496,28.1775,106900.0
2013-10-28 13:10:00,50.42,50.47,50.4,50.46,57400.0,28.1831,28.211,28.1719,28.2055,57400.0
2013-10-28 13:15:00,50.46,50.48,50.44,50.47,82000.0,28.2055,28.2166,28.1943,28.211,82000.0
2013-10-28 13:20:00,50.48,50.5,50.46,50.5,42900.0,28.2166,28.2278,28.2055,28.2278,42900.0
2013-10-28 13:25:00,50.5,50.5,50.47,50.48,48100.0,28.2278,28.2278,28.211,28.2166,48100.0
2013-10-28 13:30:00,50.48,50.51,50.48,50.48,54800.0,28.2166,28.2334,28.2166,28.2166,54800.0
2013-10-28 13:35:00,50.49,50.5,50.46,50.47,71500.0,28.2222,28.2278,28.2055,28.211,71500.0
2013-10-28 13:40:00,50.48,50.51,50.47,50.48,57100.0,28.2166,28.2334,28.211,28.2166,57100.0
2013-10-28 13:45:00,50.48,50.51,50.47,50.5,45300.0,28.2166,28.2334,28.211,28.2278,45300.0
2013-10-28 13:50:00,50.49,50.5,50.47,50.48,33400.0,28.2222,28.2278,28.211,28.2166,33400.0
2013-10-28 13:55:00,50.49,50.49,50.47,50.48,33700.0,28.2222,28.2222,28.211,28.2166,33700.0
2013-10-28 14:00:00,50.48,50.49,50.43,50.46,91500.0,28.2166,28.2222,28.1887,28.2055,91500.0
2013-10-28 14:05:00,50.46,50.48,50.43,50.45,62600.0,28.2055,28.2166,28.1887,28.1999,62600.0
2013-10-28 14:10:00,50.45,50.46,50.43,50.46,57700.0,28.1999,28.2055,28.1887,28.2055,57700.0
2013-10-28 14:15:00,50.46,50.48,50.44,50.45,65300.0,28.2055,28.2166,28.1943,28.1999,65300.0
2013-10-28 14:20:00,50.45,50.47,50.44,50.46,678900.0,28.1999,28.211,28.1943,28.2055,678900.0
2013-10-28 14:25:00,50.46,50.5,50.44,50.48,206600.0,28.2055,28.2278,28.1943,28.2166,206600.0
2013-10-28 14:30:00,50.48,50.52,50.47,50.52,68200.0,28.2166,28.239,28.211,28.239,68200.0
2013-10-28 14:35:00,50.52,50.52,50.49,50.5,124700.0,28.239,28.239,28.2222,28.2278,124700.0
2013-10-28 14:40:00,50.5,50.5,50.46,50.5,241900.0,28.2278,28.2278,28.2055,28.2278,241900.0
2013-10-28 14:45:00,50.5,50.51,50.48,50.5,84100.0,28.2278,28.2334,28.2166,28.2278,84100.0
2013-10-28 14:50:00,50.49,50.5,50.48,50.49,40000.0,28.2222,28.2278,28.2166,28.2222,40000.0
2013-10-28 14:55:00,50.48,50.5,50.48,50.5,75100.0,28.2166,28.2278,28.2166,28.2278,75100.0
2013-10-28 15:00:00,50.5,50.51,50.49,50.5,48100.0,28.2278,28.2334,28.2222,28.2278,48100.0
2013-10-28 15:05:00,50.5,50.5,50.48,50.48,87000.0,28.2278,28.2278,28.2166,28.2166,87000.0
2013-10-28 15:10:00,50.48,50.49,50.48,50.49,61300.0,28.2166,28.2222,28.2166,28.2222,61300.0
2013-10-28 15:15:00,50.49,50.5,50.47,50.49,390200.0,28.2222,28.2278,28.211,28.2222,390200.0
2013-10-28 15:20:00,50.5,50.53,50.49,50.53,144000.0,28.2278,28.2446,28.2222,28.2446,144000.0
2013-10-28 15:25:00,50.53,50.53,50.51,50.52,71100.0,28.2446,28.2446,28.2334,28.239,71100.0
2013-10-28 15:30:00,50.52,50.52,50.49,50.51,307300.0,28.239,28.239,28.2222,28.2334,307300.0
2013-10-28 15:35:00,50.52,50.52,50.49,50.5,115800.0,28.239,28.239,28.2222,28.2278,115800.0
2013-10-28 15:40:00,50.49,50.52,50.48,50.5,235200.0,28.2222,28.239,28.2166,28.2278,235200.0
2013-10-28 15:45:00,50.49,50.5,50.44,50.46,331300.0,28.2222,28.2278,28.1943,28.2055,331300.0
2013-10-28 15:50:00,50.47,50.52,50.45,50.5,231100.0,28.211,28.239,28.1999,28.2278,231100.0
2013-10-28 15:55:00,50.49,50.58,50.49,50.57,391400.0,28.2222,28.2725,28.2222,28.2669,391400.0
2013-10-29 09:30:00,50.6,50.83,50.58,50.7,507300.0,28.2837,28.4123,28.2725,28.3396,507300.0
2013-10-29 09:35:00,50.7,50.71,50.61,50.62,319400.0,28.3396,28.3452,28.2893,28.2949,319400.0
2013-10-29 09:40:00,50.62,50.7,50.61,50.7,186700.0,28.2949,28.3396,28.2893,28.3396,186700.0
2013-10-29 09:45:00,50.7,50.7,50.65,50.69,182200.0,28.3396,28.3396,28.3117,28.334,182200.0
2013-10-29 09:50:00,50.69,50.72,50.67,50.7,196400.0,28.334,28.3508,28.3228,28.3396,196400.0
2013-10-29 09:55:00,50.7,50.82,50.69,50.82,147100.0,28.3396,28.4067,28.334,28.4067,147100.0
2013-10-29 10:00:00,50.81,50.85,50.8,50.84,222800.0,28.4011,28.4234,28.3955,28.4179,222800.0
2013-10-29 10:05:00,50.83,50.91,50.77,50.91,225300.0,28.4123,28.457,28.3787,28.457,225300.0
2013-10-29 10:10:00,50.91,51.04,50.9,51.01,289900.0,28.457,28.5297,28.4514,28.5129,289900.0
2013-10-29 10:15:00,51.01,51.01,50.94,50.95,186900.0,28.5129,28.5129,28.4738,28.4793,186900.0
2013-10-29 10:20:00,50.95,51.0,50.94,50.98,184300.0,28.4793,28.5073,28.4738,28.4961,184300.0
2013-10-29 10:25:00,50.98,50.98,50.94,50.95,165200.0,28.4961,28.4961,28.4738,28.4793,165200.0
2013-10-29 10:30:00,50.95,51.0,50.95,50.98,152400.0,28.4793,28.5073,28.4793,28.4961,152400.0
2013-10-29 10:35:00,50.97,50.98,50.96,50.98,150000.0,28.4905,28.4961,28.4849,28.4961,150000.0
2013-10-29 10:40:00,50.97,50.98,50.89,50.91,298600.0,28.4905,28.4961,28.4458,28.457,298600.0
2013-10-29 10:45:00,50.91,50.97,50.9,50.96,150900.0,28.457,28.4905,28.4514,28.4849,150900.0
2013-10-29 10:50:00,50.97,51.0,50.93,50.93,276800.0,28.4905,28.5073,28.4682,28.4682,276800.0
2013-10-29 10:55:00,50.94,50.96,50.93,50.96,79800.0,28.4738,28.4849,28.4682,28.4849,79800.0
2013-10-29 11:00:00,50.95,50.96,50.92,50.93,195300.0,28.4793,28.4849,28.4626,28.4682,195300.0
2013-10-29 11:05:00,50.93,50.95,50.92,50.94,121900.0,28.4682,28.4793,28.4626,28.4738,121900.0
2013-10-29 11:10:00,50.94,50.94,50.9,50.92,97600.0,28.4738,28.4738,28.4514,28.4626,97600.0
2013-10-29 11:15:00,50.91,50.94,50.91,50.94,64800.0,28.457,28.4738,28.457,28.4738,64800.0
2013-10-29 11:20:00,50.94,51.01,50.93,51.0,157000.0,28.4738,28.5129,28.4682,28.5073,157000.0
2013-10-29 11:25:00,51.0,51.03,50.97,50.98,186000.0,28.5073,28.5241,28.4905,28.4961,186000.0
2013-10-29 11:30:00,50.98,50.99,50.95,50.96,116800.0,28.4961,28.5017,28.4793,28.4849,116800.0
2013-10-29 11:35:00,50.96,50.99,50.94,50.98,123800.0,28.4849,28.5017,28.4738,28.4961,123800.0
2013-10-29 11:40:00,50.99,51.02,50.98,51.02,137600.0,28.5017,28.5185,28.4961,28.5185,137600.0
2013-10-29 11:45:00,51.01,51.03,51.0,51.01,87700.0,28.5129,28.5241,28.5073,28.5129,87700.0
2013-10-29 11:50:00,51.01,51.02,50.99,51.02,153700.0,28.5129,28.5185,28.5017,28.5185,153700.0
2013-10-29 11:55:00,51.02,51.02,50.99,51.01,117600.0,28.5185,28.5185,28.5017,28.5129,117600.0
2013-10-29 12:00:00,51.01,51.01,50.97,51.0,90500.0,28.5129,28.5129,28.4905,28.5073,90500.0
2013-10-29 12:05:00,50.99,51.03,50.99,51.01,67500.0,28.5017,28.5241,28.5017,28.5129,67500.0
2013-10-29 12:10:00,51.01,51.03,51.0,51.03,51700.0,28.5129,28.5241,28.5073,28.5241,51700.0
2013-10-29 12:15:00,51.03,51.03,51.0,51.02,81600.0,28.5241,28.5241,28.5073,28.5185,81600.0
2013-10-29 12:20:00,51.02,51.02,51.0,51.02,68100.0,28.5185,28.5185,28.5073,28.5185,68100.0
2013-10-29 12:25:00,51.01,51.01,50.94,50.99,232000.0,28.5129,28.5129,28.4738,28.5017,232000.0
2013-10-29 12:30:00,50.98,51.05,50.97,51.04,66600.0,28.4961,28.5352,28.4905,28.5297,66600.0
2013-10-29 12:35:00,51.04,51.08,51.04,51.07,92100.0,28.5297,28.552,28.5297,28.5464,92100.0
2013-10-29 12:40:00,51.07,51.09,51.04,51.04,61900.0,28.5464,28.5576,28.5297,28.5297,61900.0
2013-10-29 12:45:00,51.05,51.09,51.04,51.08,135700.0,28.5352,28.5576,28.5297,28.552,135700.0
2013-10-29 12:50:00,51.08,51.13,51.07,51.12,132500.0,28.552,28.58,28.5464,28.5744,132500.0
2013-10-29 12:55:00,51.13,51.23,51.11,51.23,278200.0,28.58,28.6359,28.5688,28.6359,278200.0
2013-10-29 13:00:00,51.23,51.25,51.2,51.24,130600.0,28.6359,28.647,28.6191,28.6414,130600.0
2013-10-29 13:05:00,51.25,51.32,51.24,51.3,138600.0,28.647,28.6862,28.6414,28.675,138600.0
2013-10-29 13:10:00,51.3,51.32,51.28,51.32,186200.0,28.675,28.6862,28.6638,28.6862,186200.0
2013-10-29 13:15:00,51.32,51.39,51.31,51.35,162100.0,28.6862,28.7253,28.6806,28.7029,162100.0
2013-10-29 13:20:00,51.35,51.38,51.35,51.38,76300.0,28.7029,28.7197,28.7029,28.7197,76300.0
2013-10-29 13:25:00,51.38,51.42,51.36,51.36,194200.0,28.7197,28.7421,28.7085,28.7085,194200.0
2013-10-29 13:30:00,51.37,51.39,51.36,51.36,84900.0,28.7141,28.7253,28.7085,28.7085,84900.0
2013-10-29 13:35:00,51.36,51.41,51.36,51.4,111900.0,28.7085,28.7365,28.7085,28.7309,111900.0
2013-10-29 13:40:00,51.4,51.46,51.4,51.44,122800.0,28.7309,28.7644,28.7309,28.7532,122800.0
2013-10-29 13:45:00,51.44,51.46,51.42,51.44,94100.0,28.7532,28.7644,28.7421,28.7532,94100.0
2013-10-29 13:50:00,51.45,51.45,51.43,51.43,131900.0,28.7588,28.7588,28.7476,28.7476,131900.0
2013-10-29 13:55:00,51.44,51.49,51.43,51.48,114200.0,28.7532,28.7812,28.7476,28.7756,114200.0
2013-10-29 14:00:00,51.48,51.49,51.45,51.46,148200.0,28.7756,28.7812,28.7588,28.7644,148200.0
2013-10-29 14:05:00,51.47,51.48,51.43,51.43,132200.0,28.77,28.7756,28.7476,28.7476,132200.0
2013-10-29 14:10:00,51.43,51.44,51.33,51.34,188800.0,28.7476,28.7532,28.6918,28.6973,188800.0
2013-10-29 14:15:00,51.35,51.35,51.29,51.32,235900.0,28.7029,28.7029,28.6694,28.6862,235900.0
2013-10-29 14:20:00,51.32,51.35,51.27,51.27,310100.0,28.6862,28.7029,28.6582,28.6582,310100.0
2013-10-29 14:25:00,51.27,51.29,51.24,51.28,162300.0,28.6582,28.6694,28.6414,28.6638,162300.0
2013-10-29 14:30:00,51.28,51.3,51.27,51.29,102900.0,28.6638,28.675,28.6582,28.6694,102900.0
2013-10-29 14:35:00,51.29,51.3,51.27,51.27,103800.0,28.6694,28.675,28.6582,28.6582,103800.0
2013-10-29 14:40:00,51.27,51.29,51.21,51.23,163200.0,28.6582,28.6694,28.6247,28.6359,163200.0
2013-10-29 14:45:00,51.24,51.29,51.24,51.24,121000.0,28.6414,28.6694,28.6414,28.6414,121000.0
2013-10-29 14:50:00,51.24,51.27,51.24,51.27,80300.0,28.6414,28.6582,28.6414,28.6582,80300.0
2013-10-29 14:55:00,51.27,51.28,51.26,51.26,54700.0,28.6582,28.6638,28.6526,28.6526,54700.0
2013-10-29 15:00:00,51.27,51.27,51.23,51.25,145200.0,28.6582,28.6582,28.6359,28.647,145200.0
2013-10-29 15:05:00,51.26,51.31,51.24,51.29,177600.0,28.6526,28.6806,28.6414,28.6694,177600.0
2013-10-29 15:10:00,51.3,51.3,51.26,51.27,308600.0,28.675,28.675,28.6526,28.6582,308600.0
2013-10-29 15:15:00,51.28,51.28,51.24,51.24,116400.0,28.6638,28.6638,28.6414,28.6414,116400.0
2013-10-29 15:20:00,51.24,51.25,51.2,51.2,162500.0,28.6414,28.647,28.6191,28.6191,162500.0
2013-10-29 15:25:00,51.21,51.22,51.12,51.13,218900.0,28.6247,28.6303,28.5744,28.58,218900.0
2013-10-29 15:30:00,51.13,51.15,51.07,51.08,220700.0,28.58,28.5911,28.5464,28.552,220700.0
2013-10-29 15:35:00,51.08,51.14,51.07,51.11,180300.0,28.552,28.5855,28.5464,28.5688,180300.0
2013-10-29 15:40:00,51.12,51.17,51.11,51.13,238000.0,28.5744,28.6023,28.5688,28.58,238000.0
2013-10-29 15:45:00,51.14,51.14,51.08,51.09,441400.0,28.5855,28.5855,28.552,28.5576,441400.0
2013-10-29 15:50:00,51.09,51.1,51.06,51.09,518700.0,28.5576,28.5632,28.5408,28.5576,518700.0
2013-10-29 15:55:00,51.08,51.13,51.08,51.1,702200.0,28.552,28.58,28.552,28.5632,702200.0
2013-10-30 09:30:00,51.4,51.4,51.25,51.33,239600.0,28.7309,28.7309,28.647,28.6918,239600.0
2013-10-30 09:35:00,51.33,51.34,51.16,51.17,121700.0,28.6918,28.6973,28.5967,28.6023,121700.0
2013-10-30 09:40:00,51.18,51.21,51.12,51.17,114600.0,28.6079,28.6247,28.5744,28.6023,114600.0
2013-10-30 09:45:00,51.16,51.18,51.07,51.09,132200.0,28.5967,28.6079,28.5464,28.5576,132200.0
2013-10-30 09:50:00,51.09,51.1,50.88,50.9,161200.0,28.5576,28.5632,28.4402,28.4514,161200.0
2013-10-30 09:55:00,50.89,51.03,50.84,50.92,257300.0,28.4458,28.5241,28.4179,28.4626,257300.0
2013-10-30 10:00:00,50.92,50.93,50.84,50.85,311700.0,28.4626,28.4682,28.4179,28.4234,311700.0
2013-10-30 10:05:00,50.86,50.95,50.83,50.83,199300.0,28.429,28.4793,28.4123,28.4123,199300.0
2013-10-30 10:10:00,50.83,50.85,50.68,50.68,427900.0,28.4123,28.4234,28.3284,28.3284,427900.0
2013-10-30 10:15:00,50.68,50.77,50.67,50.75,161200.0,28.3284,28.3787,28.3228,28.3676,161200.0
2013-10-30 10:20:00,50.74,50.84,50.72,50.84,163000.0,28.362,28.4179,28.3508,28.4179,163000.0
2013-10-30 10:25:00,50.84,50.84,50.77,50.77,132800.0,28.4179,28.4179,28.3787,28.3787,132800.0
2013-10-30 10:30:00,50.77,50.77,50.69,50.71,146000.0,28.3787,28.3787,28.334,28.3452,146000.0
2013-10-30 10:35:00,50.71,50.76,50.7,50.74,95800.0,28.3452,28.3731,28.3396,28.362,95800.0
2013-10-30 10:40:00,50.74,50.89,50.74,50.86,94200.0,28.362,28.4458,28.362,28.429,94200.0
2013-10-30 10:45:00,50.87,50.87,50.81,50.81,46000.0,28.4346,28.4346,28.4011,28.4011,46000.0
2013-10-30 10:50:00,50.82,50.83,50.76,50.76,55600.0,28.4067,28.4123,28.3731,28.3731,55600.0
2013-10-30 10:55:00,50.76,50.82,50.75,50.8,89900.0,28.3731,28.4067,28.3676,28.3955,89900.0
2013-10-30 11:00:00,50.8,50.84,50.78,50.79,70400.0,28.3955,28.4179,28.3843,28.3899,70400.0
2013-10-30 11:05:00,50.79,50.81,50.68,50.7,228500.0,28.3899,28.4011,28.3284,28.3396,228500.0
2013-10-30 11:10:00,50.7,50.71,50.64,50.65,252500.0,28.3396,28.3452,28.3061,28.3117,252500.0
2013-10-30 11:15:00,50.64,50.64,50.53,50.54,163500.0,28.3061,28.3061,28.2446,28.2502,163500.0
2013-10-30 11:20:00,50.54,50.56,50.43,50.43,267700.0,28.2502,28.2613,28.1887,28.1887,267700.0
2013-10-30 11:25:00,50.44,50.5,50.43,50.45,248400.0,28.1943,28.2278,28.1887,28.1999,248400.0
2013-10-30 11:30:00,50.44,50.58,50.41,50.56,119300.0,28.1943,28.2725,28.1775,28.2613,119300.0
2013-10-30 11:35:00,50.55,50.59,50.54,50.57,86600.0,28.2558,28.2781,28.2502,28.2669,86600.0
2013-10-30 11:40:00,50.57,50.6,50.49,50.5,128200.0,28.2669,28.2837,28.2222,28.2278,128200.0
2013-10-30 11:45:00,50.49,50.54,50.47,50.47,153600.0,28.2222,28.2502,28.211,28.211,153600.0
2013-10-30 11:50:00,50.48,50.53,50.46,50.5,146100.0,28.2166,28.2446,28.2055,28.2278,146100.0
2013-10-30 11:55:00,50.49,50.5,50.46,50.5,68600.0,28.2222,28.2278,28.2055,28.2278,68600.0
2013-10-30 12:00:00,50.51,50.52,50.48,50.5,51000.0,28.2334,28.239,28.2166,28.2278,51000.0
2013-10-30 12:05:00,50.5,50.54,50.49,50.5,99100.0,28.2278,28.2502,28.2222,28.2278,99100.0
2013-10-30 12:10:00,50.51,50.54,50.5,50.53,79300.0,28.2334,28.2502,28.2278,28.2446,79300.0
2013-10-30 12:15:00,50.52,50.55,50.5,50.53,129100.0,28.239,28.2558,28.2278,28.2446,129100.0
2013-10-30 12:20:00,50.53,50.57,50.53,50.54,48900.0,28.2446,28.2669,28.2446,28.2502,48900.0
2013-10-30 12:25:00,50.55,50.58,50.53,50.55,73000.0,28.2558,28.2725,28.2446,28.2558,73000.0
2013-10-30 12:30:00,50.55,50.59,50.55,50.56,60800.0,28.2558,28.2781,28.2558,28.2613,60800.0
2013-10-30 12:35:00,50.57,50.61,50.54,50.61,59500.0,28.2669,28.2893,28.2502,28.2893,59500.0
2013-10-30 12:40:00,50.61,50.62,50.55,50.62,53100.0,28.2893,28.2949,28.2558,28.2949,53100.0
2013-10-30 12:45:00,50.62,50.64,50.58,50.58,68000.0,28.2949,28.3061,28.2725,28.2725,68000.0
2013-10-30 12:50:00,50.59,50.63,50.58,50.6,47400.0,28.2781,28.3005,28.2725,28.2837,47400.0
2013-10-30 12:55:00,50.61,50.63,50.58,50.6,70500.0,28.2893,28.3005,28.2725,28.2837,70500.0
2013-10-30 13:00:00,50.59,50.66,50.59,50.65,130400.0,28.2781,28.3172,28.2781,28.3117,130400.0
2013-10-30 13:05:00,50.66,50.7,50.65,50.7,88500.0,28.3172,28.3396,28.3117,28.3396,88500.0
2013-10-30 13:10:00,50.7,50.73,50.65,50.66,47500.0,28.3396,28.3564,28.3117,28.3172,47500.0
2013-10-30 13:15:00,50.66,50.71,50.64,50.65,87400.0,28.3172,28.3452,28.3061,28.3117,87400.0
2013-10-30 13:20:00,50.64,50.65,50.58,50.59,60500.0,28.3061,28.3117,28.2725,28.2781,60500.0
2013-10-30 13:25:00,50.59,50.63,50.55,50.61,130400.0,28.2781,28.3005,28.2558,28.2893,130400.0
2013-10-30 13:30:00,50.6,50.63,50.59,50.61,46500.0,28.2837,28.3005,28.2781,28.2893,46500.0
2013-10-30 13:35:00,50.61,50.61,50.59,50.6,56000.0,28.2893,28.2893,28.2781,28.2837,56000.0
2013-10-30 13:40:00,50.6,50.6,50.55,50.55,92500.0,28.2837,28.2837,28.2558,28.2558,92500.0
2013-10-30 13:45:00,50.55,50.57,50.54,50.57,102300.0,28.2558,28.2669,28.2502,28.2669,102300.0
2013-10-30 13:50:00,50.57,50.68,50.57,50.66,72700.0,28.2669,28.3284,28.2669,28.3172,72700.0
2013-10-30 13:55:00,50.66,50.7,50.63,50.69,99400.0,28.3172,28.3396,28.3005,28.334,99400.0
2013-10-30 14:00:00,50.7,50.8,50.63,50.79,172600.0,28.3396,28.3955,28.3005,28.3899,172600.0
2013-10-30 14:05:00,50.78,50.81,50.62,50.67,161300.0,28.3843,28.4011,28.2949,28.3228,161300.0
2013-10-30 14:10:00,50.65,50.76,50.65,50.76,223400.0,28.3117,28.3731,28.3117,28.3731,223400.0
2013-10-30 14:15:00,50.75,50.76,50.53,50.57,253700.0,28.3676,28.3731,28.2446,28.2669,253700.0
2013-10-30 14:20:00,50.57,50.66,50.53,50.58,200100.0,28.2669,28.3172,28.2446,28.2725,200100.0
2013-10-30 14:25:00,50.59,50.61,50.54,50.59,181100.0,28.2781,28.2893,28.2502,28.2781,181100.0
2013-10-30 14:30:00,50.59,50.59,50.53,50.55,227600.0,28.2781,28.2781,28.2446,28.2558,227600.0
2013-10-30 14:35:00,50.55,50.57,50.49,50.5,130200.0,28.2558,28.2669,28.2222,28.2278,130200.0
2013-10-30 14:40:00,50.49,50.5,50.41,50.42,163700.0,28.2222,28.2278,28.1775,28.1831,163700.0
2013-10-30 14:45:00,50.41,50.51,50.41,50.49,162200.0,28.1775,28.2334,28.1775,28.2222,162200.0
2013-10-30 14:50:00,50.48,50.48,50.39,50.41,166100.0,28.2166,28.2166,28.1663,28.1775,166100.0
2013-10-30 14:55:00,50.41,50.44,50.39,50.42,162100.0,28.1775,28.1943,28.1663,28.1831,162100.0
2013-10-30 15:00:00,50.43,50.45,50.39,50.42,213600.0,28.1887,28.1999,28.1663,28.1831,213600.0
2013-10-30 15:05:00,50.41,50.49,50.41,50.41,128600.0,28.1775,28.2222,28.1775,28.1775,128600.0
2013-10-30 15:10:00,50.41,50.49,50.4,50.48,130300.0,28.1775,28.2222,28.1719,28.2166,130300.0
2013-10-30 15:15:00,50.47,50.51,50.45,50.49,104000.0,28.211,28.2334,28.1999,28.2222,104000.0
2013-10-30 15:20:00,50.49,50.54,50.47,50.5,167300.0,28.2222,28.2502,28.211,28.2278,167300.0
2013-10-30 15:25:00,50.5,50.54,50.46,50.48,229200.0,28.2278,28.2502,28.2055,28.2166,229200.0
2013-10-30 15:30:00,50.48,50.54,50.47,50.52,120000.0,28.2166,28.2502,28.211,28.239,120000.0
2013-10-30 15:35:00,50.52,50.54,50.5,50.52,101000.0,28.239,28.2502,28.2278,28.239,101000.0
2013-10-30 15:40:00,50.52,50.55,50.5,50.51,167500.0,28.239,28.2558,28.2278,28.2334,167500.0
2013-10-30 15:45:00,50.52,50.62,50.52,50.57,318700.0,28.239,28.2949,28.239,28.2669,318700.0
2013-10-30 15:50:00,50.57,50.6,50.56,50.57,244200.0,28.2669,28.2837,28.2613,28.2669,244200.0
2013-10-30 15:55:00,50.57,50.6,50.53,50.54,378300.0,28.2669,28.2837,28.2446,28.2502,378300.0
2013-10-31 09:30:00,50.49,50.7,50.49,50.69,226400.0,28.2222,28.3396,28.2222,28.334,226400.0
2013-10-31 09:35:00,50.7,50.71,50.49,50.54,392700.0,28.3396,28.3452,28.2222,28.2502,392700.0
2013-10-31 09:40:00,50.56,50.69,50.56,50.64,80100.0,28.2613,28.334,28.2613,28.3061,80100.0
2013-10-31 09:45:00,50.65,50.68,50.58,50.66,171200.0,28.3117,28.3284,28.2725,28.3172,171200.0
2013-10-31 09:50:00,50.66,50.66,50.53,50.53,118600.0,28.3172,28.3172,28.2446,28.2446,118600.0
2013-10-31 09:55:00,50.52,50.55,50.47,50.5,140800.0,28.239,28.2558,28.211,28.2278,140800.0
2013-10-31 10:00:00,50.5,50.58,50.48,50.54,65700.0,28.2278,28.2725,28.2166,28.2502,65700.0
2013-10-31 10:05:00,50.53,50.54,50.47,50.48,69400.0,28.2446,28.2502,28.211,28.2166,69400.0
2013-10-31 10:10:00,50.49,50.5,50.36,50.36,173400.0,28.2222,28.2278,28.1496,28.1496,173400.0
2013-10-31 10:15:00,50.37,50.38,50.27,50.27,335800.0,28.1551,28.1607,28.0992,28.0992,335800.0
2013-10-31 10:20:00,50.27,50.29,50.05,50.15,421400.0,28.0992,28.1104,27.9763,28.0322,421400.0
2013-10-31 10:25:00,50.15,50.21,50.12,50.12,206100.0,28.0322,28.0657,28.0154,28.0154,206100.0
2013-10-31 10:30:00,50.13,50.28,50.1,50.26,231900.0,28.021,28.1048,28.0042,28.0937,231900.0
2013-10-31 10:35:00,50.27,50.28,50.18,50.24,124000.0,28.0992,28.1048,28.0489,28.0825,124000.0
2013-10-31 10:40:00,50.24,50.38,50.24,50.38,90900.0,28.0825,28.1607,28.0825,28.1607,90900.0
2013-10-31 10:45:00,50.39,50.45,50.36,50.43,79900.0,28.1663,28.1999,28.1496,28.1887,79900.0
2013-10-31 10:50:00,50.43,50.44,50.37,50.39,96900.0,28.1887,28.1943,28.1551,28.1663,96900.0
2013-10-31 10:55:00,50.38,50.45,50.37,50.44,64500.0,28.1607,28.1999,28.1551,28.1943,64500.0
2013-10-31 11:00:00,50.44,50.47,50.38,50.39,76100.0,28.1943,28.211,28.1607,28.1663,76100.0
2013-10-31 11:05:00,50.39,50.4,50.33,50.4,59500.0,28.1663,28.1719,28.1328,28.1719,59500.0
2013-10-31 11:10:00,50.4,50.5,50.39,50.48,57500.0,28.1719,28.2278,28.1663,28.2166,57500.0
2013-10-31 11:15:00,50.48,50.56,50.45,50.51,67500.0,28.2166,28.2613,28.1999,28.2334,67500.0
2013-10-31 11:20:00,50.51,50.54,50.49,50.53,48900.0,28.2334,28.2502,28.2222,28.2446,48900.0
2013-10-31 11:25:00,50.53,50.58,50.51,50.57,64500.0,28.2446,28.2725,28.2334,28.2669,64500.0
2013-10-31 11:30:00,50.57,50.58,50.54,50.55,49400.0,28.2669,28.2725,28.2502,28.2558,49400.0
2013-10-31 11:35:00,50.54,50.62,50.53,50.62,178400.0,28.2502,28.2949,28.2446,28.2949,178400.0
2013-10-31 11:40:00,50.62,50.66,50.61,50.64,80500.0,28.2949,28.3172,28.2893,28.3061,80500.0
2013-10-31 11:45:00,50.63,50.68,50.62,50.66,83000.0,28.3005,28.3284,28.2949,28.3172,83000.0
2013-10-31 11:50:00,50.65,50.65,50.59,50.59,49800.0,28.3117,28.3117,28.2781,28.2781,49800.0
2013-10-31 11:55:00,50.59,50.6,50.52,50.53,47600.0,28.2781,28.2837,28.239,28.2446,47600.0
2013-10-31 12:00:00,50.53,50.59,50.53,50.59,34200.0,28.2446,28.2781,28.2446,28.2781,34200.0
2013-10-31 12:05:00,50.58,50.66,50.58,50.63,59100.0,28.2725,28.3172,28.2725,28.3005,59100.0
2013-10-31 12:10:00,50.63,50.69,50.63,50.68,66200.0,28.3005,28.334,28.3005,28.3284,66200.0
2013-10-31 12:15:00,50.68,50.69,50.67,50.68,36400.0,28.3284,28.334,28.3228,28.3284,36400.0
2013-10-31 12:20:00,50.69,50.72,50.68,50.68,49200.0,28.334,28.3508,28.3284,28.3284,49200.0
2013-10-31 12:25:00,50.68,50.72,50.66,50.72,95300.0,28.3284,28.3508,28.3172,28.3508,95300.0
2013-10-31 12:30:00,50.7,50.73,50.69,50.73,43400.0,28.3396,28.3564,28.334,28.3564,43400.0
2013-10-31 12:35:00,50.73,50.74,50.66,50.71,168600.0,28.3564,28.362,28.3172,28.3452,168600.0
2013-10-31 12:40:00,50.71,50.75,50.71,50.75,47900.0,28.3452,28.3676,28.3452,28.3676,47900.0
2013-10-31 12:45:00,50.75,50.75,50.65,50.67,91400.0,28.3676,28.3676,28.3117,28.3228,91400.0
2013-10-31 12:50:00,50.66,50.73,50.65,50.7,89100.0,28.3172,28.3564,28.3117,28.3396,89100.0
2013-10-31 12:55:00,50.69,50.72,50.67,50.71,61700.0,28.334,28.3508,28.3228,28.3452,61700.0
2013-10-31 13:00:00,50.71,50.75,50.69,50.7,39500.0,28.3452,28.3676,28.334,28.3396,39500.0
2013-10-31 13:05:00,50.7,50.75,50.69,50.75,30100.0,28.3396,28.3676,28.334,28.3676,30100.0
2013-10-31 13:10:00,50.75,50.75,50.7,50.73,36400.0,28.3676,28.3676,28.3396,28.3564,36400.0
2013-10-31 13:15:00,50.72,50.76,50.69,50.75,53500.0,28.3508,28.3731,28.334,28.3676,53500.0
2013-10-31 13:20:00,50.75,50.76,50.69,50.72,80200.0,28.3676,28.3731,28.334,28.3508,80200.0
2013-10-31 13:25:00,50.72,50.76,50.71,50.76,30700.0,28.3508,28.3731,28.3452,28.3731,30700.0
2013-10-31 13:30:00,50.75,50.76,50.7,50.71,43500.0,28.3676,28.3731,28.3396,28.3452,43500.0
2013-10-31 13:35:00,50.71,50.74,50.69,50.74,40300.0,28.3452,28.362,28.334,28.362,40300.0
2013-10-31 13:40:00,50.73,50.76,50.7,50.74,56400.0,28.3564,28.3731,28.3396,28.362,56400.0
2013-10-31 13:45:00,50.73,50.82,50.73,50.82,81700.0,28.3564,28.4067,28.3564,28.4067,81700.0
2013-10-31 13:50:00,50.82,50.82,50.74,50.77,83300.0,28.4067,28.4067,28.362,28.3787,83300.0
2013-10-31 13:55:00,50.78,50.79,50.75,50.79,40700.0,28.3843,28.3899,28.3676,28.3899,40700.0
2013-10-31 14:00:00,50.79,50.82,50.78,50.81,39500.0,28.3899,28.4067,28.3843,28.4011,39500.0
2013-10-31 14:05:00,50.81,50.82,50.76,50.77,79400.0,28.4011,28.4067,28.3731,28.3787,79400.0
2013-10-31 14:10:00,50.78,50.84,50.77,50.82,76700.0,28.3843,28.4179,28.3787,28.4067,76700.0
2013-10-31 14:15:00,50.81,50.9,50.81,50.9,77600.0,28.4011,28.4514,28.4011,28.4514,77600.0
2013-10-31 14:20:00,50.9,50.91,50.86,50.89,87600.0,28.4514,28.457,28.429,28.4458,87600.0
2013-10-31 14:25:00,50.88,50.9,50.86,50.89,57500.0,28.4402,28.4514,28.429,28.4458,57500.0
2013-10-31 14:30:00,50.89,50.9,50.86,50.86,87000.0,28.4458,28.4514,28.429,28.429,87000.0
2013-10-31 14:35:00,50.86,50.88,50.83,50.84,75900.0,28.429,28.4402,28.4123,28.4179,75900.0
2013-10-31 14:40:00,50.85,50.85,50.82,50.85,47900.0,28.4234,28.4234,28.4067,28.4234,47900.0
2013-10-31 14:45:00,50.85,50.86,50.82,50.85,57200.0,28.4234,28.429,28.4067,28.4234,57200.0
2013-10-31 14:50:00,50.85,50.87,50.84,50.84,60800.0,28.4234,28.4346,28.4179,28.4179,60800.0
2013-10-31 14:55:00,50.84,50.87,50.8,50.8,79900.0,28.4179,28.4346,28.3955,28.3955,79900.0
2013-10-31 15:00:00,50.8,50.8,50.72,50.73,50700.0,28.3955,28.3955,28.3508,28.3564,50700.0
2013-10-31 15:05:00,50.73,50.85,50.59,50.74,482000.0,28.3564,28.4234,28.2781,28.362,482000.0
2013-10-31 15:10:00,50.74,50.83,50.72,50.83,86200.0,28.362,28.4123,28.3508,28.4123,86200.0
2013-10-31 15:15:00,50.83,50.84,50.68,50.68,150300.0,28.4123,28.4179,28.3284,28.3284,150300.0
2013-10-31 15:20:00,50.68,50.73,50.62,50.73,336000.0,28.3284,28.3564,28.2949,28.3564,336000.0
2013-10-31 15:25:00,50.73,50.76,50.58,50.63,156900.0,28.3564,28.3731,28.2725,28.3005,156900.0
2013-10-31 15:30:00,50.62,50.68,50.61,50.63,151200.0,28.2949,28.3284,28.2893,28.3005,151200.0
2013-10-31 15:35:00,50.63,50.76,50.62,50.7,189700.0,28.3005,28.3731,28.2949,28.3396,189700.0
2013-10-31 15:40:00,50.7,50.73,50.62,50.66,163300.0,28.3396,28.3564,28.2949,28.3172,163300.0
2013-10-31 15:45:00,50.66,50.68,50.61,50.63,209000.0,28.3172,28.3284,28.2893,28.3005,209000.0
2013-10-31 15:50:00,50.64,50.66,50.55,50.65,206500.0,28.3061,28.3172,28.2558,28.3117,206500.0
2013-10-31 15:55:00,50.65,50.65,50.51,50.52,652000.0,28.3117,28.3117,28.2334,28.239,652000.0
2013-11-01 09:30:00,50.79,51.46,50.79,51.22,801900.0,28.3899,28.7644,28.3899,28.6303,801900.0
2013-11-01 09:35:00,51.22,51.42,51.2,51.34,280200.0,28.6303,28.7421,28.6191,28.6973,280200.0
2013-11-01 09:40:00,51.34,51.39,51.21,51.25,233000.0,28.6973,28.7253,28.6247,28.647,233000.0
2013-11-01 09:45:00,51.25,51.27,51.03,51.04,294700.0,28.647,28.6582,28.5241,28.5297,294700.0
2013-11-01 09:50:00,51.04,51.1,50.98,51.09,236000.0,28.5297,28.5632,28.4961,28.5576,236000.0
2013-11-01 09:55:00,51.09,51.1,51.02,51.03,105900.0,28.5576,28.5632,28.5185,28.5241,105900.0
2013-11-01 10:00:00,51.03,51.04,50.97,50.99,117900.0,28.5241,28.5297,28.4905,28.5017,117900.0
2013-11-01 10:05:00,50.99,51.07,50.98,51.05,157300.0,28.5017,28.5464,28.4961,28.5352,157300.0
2013-11-01 10:10:00,51.05,51.1,51.02,51.03,140000.0,28.5352,28.5632,28.5185,28.5241,140000.0
2013-11-01 10:15:00,51.03,51.05,50.89,50.9,183600.0,28.5241,28.5352,28.4458,28.4514,183600.0
2013-11-01 10:20:00,50.9,50.91,50.86,50.91,93800.0,28.4514,28.457,28.429,28.457,93800.0
2013-11-01 10:25:00,50.91,50.92,50.88,50.89,65100.0,28.457,28.4626,28.4402,28.4458,65100.0
2013-11-01 10:30:00,50.89,50.94,50.88,50.9,87100.0,28.4458,28.4738,28.4402,28.4514,87100.0
2013-11-01 10:35:00,50.91,50.95,50.9,50.94,123500.0,28.457,28.4793,28.4514,28.4738,123500.0
2013-11-01 10:40:00,50.95,50.96,50.88,50.88,88600.0,28.4793,28.4849,28.4402,28.4402,88600.0
2013-11-01 10:45:00,50.89,50.91,50.85,50.85,102300.0,28.4458,28.457,28.4234,28.4234,102300.0
2013-11-01 10:50:00,50.86,50.94,50.85,50.93,64600.0,28.429,28.4738,28.4234,28.4682,64600.0
2013-11-01 10:55:00,50.93,50.97,50.92,50.94,45400.0,28.4682,28.4905,28.4626,28.4738,45400.0
2013-11-01 11:00:00,50.94,50.96,50.9,50.96,99400.0,28.4738,28.4849,28.4514,28.4849,99400.0
2013-11-01 11:05:00,50.96,50.97,50.93,50.95,66200.0,28.4849,28.4905,28.4682,28.4793,66200.0
2013-11-01 11:10:00,50.95,50.95,50.88,50.92,82000.0,28.4793,28.4793,28.4402,28.4626,82000.0
2013-11-01 11:15:00,50.92,50.94,50.84,50.84,154800.0,28.4626,28.4738,28.4179,28.4179,154800.0
2013-11-01 11:20:00,50.85,50.87,50.83,50.86,73000.0,28.4234,28.4346,28.4123,28.429,73000.0
2013-11-01 11:25:00,50.86,50.88,50.83,50.83,58800.0,28.429,28.4402,28.4123,28.4123,58800.0
2013-11-01 11:30:00,50.84,50.85,50.81,50.85,87600.0,28.4179,28.4234,28.4011,28.4234,87600.0
2013-11-01 11:35:00,50.85,50.85,50.79,50.82,77600.0,28.4234,28.4234,28.3899,28.4067,77600.0
2013-11-01 11:40:00,50.82,50.89,50.8,50.87,75500.0,28.4067,28.4458,28.3955,28.4346,75500.0
2013-11-01 11:45:00,50.87,50.91,50.86,50.88,68600.0,28.4346,28.457,28.429,28.4402,68600.0
2013-11-01 11:50:00,50.89,50.91,50.84,50.84,83900.0,28.4458,28.457,28.4179,28.4179,83900.0
2013-11-01 11:55:00,50.84,50.86,50.76,50.77,150000.0,28.4179,28.429,28.3731,28.3787,150000.0
2013-11-01 12:00:00,50.78,50.84,50.77,50.84,75300.0,28.3843,28.4179,28.3787,28.4179,75300.0
2013-11-01 12:05:00,50.84,50.86,50.8,50.8,90700.0,28.4179,28.429,28.3955,28.3955,90700.0
2013-11-01 12:10:00,50.82,50.82,50.73,50.73,59000.0,28.4067,28.4067,28.3564,28.3564,59000.0
2013-11-01 12:15:00,50.75,50.78,50.69,50.7,66500.0,28.3676,28.3843,28.334,28.3396,66500.0
2013-11-01 12:20:00,50.7,50.73,50.64,50.66,110100.0,28.3396,28.3564,28.3061,28.3172,110100.0
2013-11-01 12:25:00,50.67,50.67,50.54,50.55,179100.0,28.3228,28.3228,28.2502,28.2558,179100.0
2013-11-01 12:30:00,50.55,50.56,50.5,50.51,168300.0,28.2558,28.2613,28.2278,28.2334,168300.0
2013-11-01 12:35:00,50.5,50.6,50.5,50.6,111100.0,28.2278,28.2837,28.2278,28.2837,111100.0
2013-11-01 12:40:00,50.6,50.69,50.6,50.66,121100.0,28.2837,28.334,28.2837,28.3172,121100.0
2013-11-01 12:45:00,50.66,50.7,50.64,50.68,55100.0,28.3172,28.3396,28.3061,28.3284,55100.0
2013-11-01 12:50:00,50.68,50.71,50.66,50.69,70000.0,28.3284,28.3452,28.3172,28.334,70000.0
2013-11-01 12:55:00,50.7,50.71,50.63,50.64,85100.0,28.3396,28.3452,28.3005,28.3061,85100.0
2013-11-01 13:00:00,50.64,50.64,50.57,50.57,57700.0,28.3061,28.3061,28.2669,28.2669,57700.0
2013-11-01 13:05:00,50.57,50.57,50.51,50.51,139700.0,28.2669,28.2669,28.2334,28.2334,139700.0
2013-11-01 13:10:00,50.52,50.6,50.51,50.59,106400.0,28.239,28.2837,28.2334,28.2781,106400.0
2013-11-01 13:15:00,50.58,50.59,50.5,50.5,94400.0,28.2725,28.2781,28.2278,28.2278,94400.0
2013-11-01 13:20:00,50.51,50.53,50.45,50.53,154200.0,28.2334,28.2446,28.1999,28.2446,154200.0
2013-11-01 13:25:00,50.53,50.55,50.53,50.54,55000.0,28.2446,28.2558,28.2446,28.2502,55000.0
2013-11-01 13:30:00,50.54,50.55,50.5,50.54,116700.0,28.2502,28.2558,28.2278,28.2502,116700.0
2013-11-01 13:35:00,50.54,50.61,50.53,50.61,90000.0,28.2502,28.2893,28.2446,28.2893,90000.0
2013-11-01 13:40:00,50.61,50.61,50.56,50.6,138800.0,28.2893,28.2893,28.2613,28.2837,138800.0
2013-11-01 13:45:00,50.6,50.64,50.58,50.59,123500.0,28.2837,28.3061,28.2725,28.2781,123500.0
2013-11-01 13:50:00,50.6,50.61,50.52,50.55,181500.0,28.2837,28.2893,28.239,28.2558,181500.0
2013-11-01 13:55:00,50.55,50.55,50.5,50.53,98300.0,28.2558,28.2558,28.2278,28.2446,98300.0
2013-11-01 14:00:00,50.53,50.53,50.48,50.48,72000.0,28.2446,28.2446,28.2166,28.2166,72000.0
2013-11-01 14:05:00,50.48,50.49,50.44,50.44,93200.0,28.2166,28.2222,28.1943,28.1943,93200.0
2013-11-01 14:10:00,50.45,50.48,50.41,50.45,115900.0,28.1999,28.2166,28.1775,28.1999,115900.0
2013-11-01 14:15:00,50.45,50.46,50.41,50.44,90300.0,28.1999,28.2055,28.1775,28.1943,90300.0
2013-11-01 14:20:00,50.44,50.44,50.37,50.38,132700.0,28.1943,28.1943,28.1551,28.1607,132700.0
2013-11-01 14:25:00,50.38,50.4,50.36,50.36,97100.0,28.1607,28.1719,28.1496,28.1496,97100.0
2013-11-01 14:30:00,50.37,50.38,50.34,50.36,145100.0,28.1551,28.1607,28.1384,28.1496,145100.0
2013-11-01 14:35:00,50.36,50.39,50.34,50.34,149600.0,28.1496,28.1663,28.1384,28.1384,149600.0
2013-11-01 14:40:00,50.34,50.38,50.34,50.35,118300.0,28.1384,28.1607,28.1384,28.144,118300.0
2013-11-01 14:45:00,50.36,50.38,50.35,50.36,77900.0,28.1496,28.1607,28.144,28.1496,77900.0
2013-11-01 14:50:00,50.36,50.41,50.35,50.41,122800.0,28.1496,28.1775,28.144,28.1775,122800.0
2013-11-01 14:55:00,50.41,50.46,50.4,50.45,124900.0,28.1775,28.2055,28.1719,28.1999,124900.0
2013-11-01 15:00:00,50.45,50.49,50.42,50.44,100600.0,28.1999,28.2222,28.1831,28.1943,100600.0
2013-11-01 15:05:00,50.44,50.47,50.43,50.43,64000.0,28.1943,28.211,28.1887,28.1887,64000.0
2013-11-01 15:10:00,50.44,50.5,50.44,50.5,99300.0,28.1943,28.2278,28.1943,28.2278,99300.0
2013-11-01 15:15:00,50.5,50.5,50.46,50.48,86900.0,28.2278,28.2278,28.2055,28.2166,86900.0
2013-11-01 15:20:00,50.48,50.5,50.46,50.5,83000.0,28.2166,28.2278,28.2055,28.2278,83000.0
2013-11-01 15:25:00,50.5,50.51,50.47,50.51,128000.0,28.2278,28.2334,28.211,28.2334,128000.0
2013-11-01 15:30:00,50.5,50.53,50.48,50.52,109000.0,28.2278,28.2446,28.2166,28.239,109000.0
2013-11-01 15:35:00,50.51,50.55,50.51,50.53,136300.0,28.2334,28.2558,28.2334,28.2446,136300.0
2013-11-01 15:40:00,50.53,50.6,50.53,50.58,195900.0,28.2446,28.2837,28.2446,28.2725,195900.0
2013-11-01 15:45:00,50.58,50.6,50.55,50.55,195200.0,28.2725,28.2837,28.2558,28.2558,195200.0
2013-11-01 15:50:00,50.56,50.59,50.53,50.54,195600.0,28.2613,28.2781,28.2446,28.2502,195600.0
2013-11-01 15:55:00,50.54,50.56,50.48,50.5,503200.0,28.2502,28.2613,28.2166,28.2278,503200.0
2013-11-04 09:30:00,50.91,50.92,50.54,50.63,348700.0,28.457,28.4626,28.2502,28.3005,348700.0
2013-11-04 09:35:00,50.63,50.66,50.54,50.66,66800.0,28.3005,28.3172,28.2502,28.3172,66800.0
2013-11-04 09:40:00,50.65,50.66,50.58,50.58,72100.0,28.3117,28.3172,28.2725,28.2725,72100.0
2013-11-04 09:45:00,50.59,50.7,50.58,50.68,78500.0,28.2781,28.3396,28.2725,28.3284,78500.0
2013-11-04 09:50:00,50.68,50.7,50.66,50.67,54300.0,28.3284,28.3396,28.3172,28.3228,54300.0
2013-11-04 09:55:00,50.66,50.66,50.55,50.63,47900.0,28.3172,28.3172,28.2558,28.3005,47900.0
2013-11-04 10:00:00,50.62,50.94,50.62,50.88,386300.0,28.2949,28.4738,28.2949,28.4402,386300.0
2013-11-04 10:05:00,50.88,50.88,50.79,50.8,130200.0,28.4402,28.4402,28.3899,28.3955,130200.0
2013-11-04 10:10:00,50.8,50.81,50.74,50.76,195800.0,28.3955,28.4011,28.362,28.3731,195800.0
2013-11-04 10:15:00,50.76,50.82,50.75,50.75,82300.0,28.3731,28.4067,28.3676,28.3676,82300.0
2013-11-04 10:20:00,50.75,50.75,50.69,50.7,102000.0,28.3676,28.3676,28.334,28.3396,102000.0
2013-11-04 10:25:00,50.71,50.75,50.71,50.75,37700.0,28.3452,28.3676,28.3452,28.3676,37700.0
2013-11-04 10:30:00,50.74,50.79,50.69,50.75,67500.0,28.362,28.3899,28.334,28.3676,67500.0
2013-11-04 10:35:00,50.75,50.87,50.74,50.87,91400.0,28.3676,28.4346,28.362,28.4346,91400.0
2013-11-04 10:40:00,50.87,50.9,50.84,50.86,80700.0,28.4346,28.4514,28.4179,28.429,80700.0
2013-11-04 10:45:00,50.86,50.86,50.77,50.79,72200.0,28.429,28.429,28.3787,28.3899,72200.0
2013-11-04 10:50:00,50.78,50.85,50.77,50.77,96000.0,28.3843,28.4234,28.3787,28.3787,96000.0
2013-11-04 10:55:00,50.77,50.82,50.72,50.76,183200.0,28.3787,28.4067,28.3508,28.3731,183200.0
2013-11-04 11:00:00,50.76,50.76,50.7,50.74,95900.0,28.3731,28.3731,28.3396,28.362,95900.0
2013-11-04 11:05:00,50.74,50.74,50.7,50.7,52500.0,28.362,28.362,28.3396,28.3396,52500.0
2013-11-04 11:10:00,50.7,50.75,50.69,50.72,60900.0,28.3396,28.3676,28.334,28.3508,60900.0
2013-11-04 11:15:00,50.71,50.83,50.71,50.82,94200.0,28.3452,28.4123,28.3452,28.4067,94200.0
2013-11-04 11:20:00,50.82,50.83,50.8,50.83,69500.0,28.4067,28.4123,28.3955,28.4123,69500.0
2013-11-04 11:25:00,50.82,50.85,50.8,50.8,68800.0,28.4067,28.4234,28.3955,28.3955,68800.0
2013-11-04 11:30:00,50.8,50.87,50.8,50.86,73800.0,28.3955,28.4346,28.3955,28.429,73800.0
2013-11-04 11:35:00,50.86,50.89,50.85,50.86,52200.0,28.429,28.4458,28.4234,28.429,52200.0
2013-11-04 11:40:00,50.86,50.88,50.85,50.87,46600.0,28.429,28.4402,28.4234,28.4346,46600.0
2013-11-04 11:45:00,50.87,50.9,50.83,50.85,75700.0,28.4346,28.4514,28.4123,28.4234,75700.0
2013-11-04 11:50:00,50.84,50.9,50.84,50.87,63600.0,28.4179,28.4514,28.4179,28.4346,63600.0
2013-11-04 11:55:00,50.87,50.9,50.85,50.86,50600.0,28.4346,28.4514,28.4234,28.429,50600.0
2013-11-04 12:00:00,50.86,50.88,50.84,50.87,67800.0,28.429,28.4402,28.4179,28.4346,67800.0
2013-11-04 12:05:00,50.87,50.89,50.87,50.89,37500.0,28.4346,28.4458,28.4346,28.4458,37500.0
2013-11-04 12:10:00,50.89,50.9,50.87,50.88,62300.0,28.4458,28.4514,28.4346,28.4402,62300.0
2013-11-04 12:15:00,50.87,50.95,50.87,50.94,88300.0,28.4346,28.4793,28.4346,28.4738,88300.0
2013-11-04 12:20:00,50.93,50.95,50.92,50.94,50700.0,28.4682,28.4793,28.4626,28.4738,50700.0
2013-11-04 12:25:00,50.94,50.96,50.94,50.95,49600.0,28.4738,28.4849,28.4738,28.4793,49600.0
2013-11-04 12:30:00,50.95,50.97,50.95,50.96,33500.0,28.4793,28.4905,28.4793,28.4849,33500.0
2013-11-04 12:35:00,50.97,51.0,50.96,50.99,102000.0,28.4905,28.5073,28.4849,28.5017,102000.0
2013-11-04 12:40:00,50.98,50.99,50.97,50.97,57900.0,28.4961,28.5017,28.4905,28.4905,57900.0
2013-11-04 12:45:00,50.97,51.0,50.94,50.95,83100.0,28.4905,28.5073,28.4738,28.4793,83100.0
2013-11-04 12:50:00,50.94,50.96,50.92,50.93,82100.0,28.4738,28.4849,28.4626,28.4682,82100.0
2013-11-04 12:55:00,50.93,50.94,50.9,50.91,51600.0,28.4682,28.4738,28.4514,28.457,51600.0
2013-11-04 13:00:00,50.91,50.93,50.86,50.88,83600.0,28.457,28.4682,28.429,28.4402,83600.0
2013-11-04 13:05:00,50.88,50.92,50.87,50.9,48700.0,28.4402,28.4626,28.4346,28.4514,48700.0
2013-11-04 13:10:00,50.9,50.91,50.89,50.9,47600.0,28.4514,28.457,28.4458,28.4514,47600.0
2013-11-04 13:15:00,50.91,50.92,50.88,50.9,140000.0,28.457,28.4626,28.4402,28.4514,140000.0
2013-11-04 13:20:00,50.9,50.9,50.89,50.9,31000.0,28.4514,28.4514,28.4458,28.4514,31000.0
2013-11-04 13:25:00,50.9,50.93,50.88,50.92,93500.0,28.4514,28.4682,28.4402,28.4626,93500.0
2013-11-04 13:30:00,50.93,50.96,50.92,50.96,49100.0,28.4682,28.4849,28.4626,28.4849,49100.0
2013-11-04 13:35:00,50.96,50.96,50.9,50.92,60100.0,28.4849,28.4849,28.4514,28.4626,60100.0
2013-11-04 13:40:00,50.93,50.96,50.92,50.94,48500.0,28.4682,28.4849,28.4626,28.4738,48500.0
2013-11-04 13:45:00,50.94,50.95,50.93,50.94,32100.0,28.4738,28.4793,28.4682,28.4738,32100.0
2013-11-04 13:50:00,50.93,50.95,50.93,50.95,36400.0,28.4682,28.4793,28.4682,28.4793,36400.0
2013-11-04 13:55:00,50.95,50.96,50.94,50.95,45200.0,28.4793,28.4849,28.4738,28.4793,45200.0
2013-11-04 14:00:00,50.95,50.95,50.92,50.94,56800.0,28.4793,28.4793,28.4626,28.4738,56800.0
2013-11-04 14:05:00,50.94,50.95,50.92,50.94,65900.0,28.4738,28.4793,28.4626,28.4738,65900.0
2013-11-04 14:10:00,50.95,50.95,50.92,50.94,64000.0,28.4793,28.4793,28.4626,28.4738,64000.0
2013-11-04 14:15:00,50.94,50.94,50.91,50.92,124400.0,28.4738,28.4738,28.457,28.4626,124400.0
2013-11-04 14:20:00,50.91,50.95,50.91,50.94,63000.0,28.457,28.4793,28.457,28.4738,63000.0
2013-11-04 14:25:00,50.95,50.97,50.94,50.95,62400.0,28.4793,28.4905,28.4738,28.4793,62400.0
2013-11-04 14:30:00,50.95,50.97,50.94,50.94,71500.0,28.4793,28.4905,28.4738,28.4738,71500.0
2013-11-04 14:35:00,50.94,50.96,50.92,50.96,67900.0,28.4738,28.4849,28.4626,28.4849,67900.0
2013-11-04 14:40:00,50.96,50.96,50.91,50.95,124400.0,28.4849,28.4849,28.457,28.4793,124400.0
2013-11-04 14:45:00,50.95,50.96,50.89,50.9,122300.0,28.4793,28.4849,28.4458,28.4514,122300.0
2013-11-04 14:50:00,50.9,50.94,50.89,50.94,70000.0,28.4514,28.4738,28.4458,28.4738,70000.0
2013-11-04 14:55:00,50.93,50.94,50.92,50.92,62200.0,28.4682,28.4738,28.4626,28.4626,62200.0
2013-11-04 15:00:00,50.93,50.95,50.92,50.94,82200.0,28.4682,28.4793,28.4626,28.4738,82200.0
2013-11-04 15:05:00,50.95,50.95,50.9,50.91,98100.0,28.4793,28.4793,28.4514,28.457,98100.0
2013-11-04 15:10:00,50.91,50.94,50.91,50.93,49000.0,28.457,28.4738,28.457,28.4682,49000.0
2013-11-04 15:15:00,50.92,50.94,50.91,50.91,71700.0,28.4626,28.4738,28.457,28.457,71700.0
2013-11-04 15:20:00,50.91,50.93,50.9,50.92,139600.0,28.457,28.4682,28.4514,28.4626,139600.0
2013-11-04 15:25:00,50.92,50.92,50.91,50.91,46300.0,28.4626,28.4626,28.457,28.457,46300.0
2013-11-04 15:30:00,50.91,50.93,50.9,50.93,115900.0,28.457,28.4682,28.4514,28.4682,115900.0
2013-11-04 15:35:00,50.92,50.98,50.92,50.98,116400.0,28.4626,28.4961,28.4626,28.4961,116400.0
2013-11-04 15:40:00,50.98,51.0,50.97,51.0,119800.0,28.4961,28.5073,28.4905,28.5073,119800.0
2013-11-04 15:45:00,51.0,51.01,50.94,50.95,235000.0,28.5073,28.5129,28.4738,28.4793,235000.0
2013-11-04 15:50:00,50.94,51.0,50.94,50.98,240000.0,28.4738,28.5073,28.4738,28.4961,240000.0
2013-11-04 15:55:00,50.98,51.09,50.98,51.08,585100.0,28.4961,28.5576,28.4961,28.552,585100.0
2013-11-05 09:30:00,50.81,50.87,50.63,50.64,240000.0,28.4011,28.4346,28.3005,28.3061,240000.0
2013-11-05 09:35:00,50.64,50.69,50.57,50.58,212600.0,28.3061,28.334,28.2669,28.2725,212600.0
2013-11-05 09:40:00,50.58,50.58,50.4,50.43,238600.0,28.2725,28.2725,28.1719,28.1887,238600.0
2013-11-05 09:45:00,50.42,50.46,50.35,50.42,171500.0,28.1831,28.2055,28.144,28.1831,171500.0
2013-11-05 09:50:00,50.41,50.6,50.41,50.54,198200.0,28.1775,28.2837,28.1775,28.2502,198200.0
2013-11-05 09:55:00,50.55,50.6,50.53,50.56,219400.0,28.2558,28.2837,28.2446,28.2613,219400.0
2013-11-05 10:00:00,50.56,50.57,50.45,50.45,124100.0,28.2613,28.2669,28.1999,28.1999,124100.0
2013-11-05 10:05:00,50.45,50.47,50.38,50.4,108600.0,28.1999,28.211,28.1607,28.1719,108600.0
2013-11-05 10:10:00,50.4,50.41,50.33,50.4,150300.0,28.1719,28.1775,28.1328,28.1719,150300.0
2013-11-05 10:15:00,50.41,50.49,50.4,50.42,142900.0,28.1775,28.2222,28.1719,28.1831,142900.0
2013-11-05 10:20:00,50.41,50.42,50.35,50.37,155200.0,28.1775,28.1831,28.144,28.1551,155200.0
2013-11-05 10:25:00,50.36,50.41,50.33,50.39,144600.0,28.1496,28.1775,28.1328,28.1663,144600.0
2013-11-05 10:30:00,50.39,50.46,50.39,50.4,145600.0,28.1663,28.2055,28.1663,28.1719,145600.0
2013-11-05 10:35:00,50.4,50.41,50.33,50.39,138500.0,28.1719,28.1775,28.1328,28.1663,138500.0
2013-11-05 10:40:00,50.39,50.48,50.38,50.46,88000.0,28.1663,28.2166,28.1607,28.2055,88000.0
2013-11-05 10:45:00,50.45,50.52,50.45,50.51,94800.0,28.1999,28.239,28.1999,28.2334,94800.0
2013-11-05 10:50:00,50.51,50.57,50.5,50.55,117200.0,28.2334,28.2669,28.2278,28.2558,117200.0
2013-11-05 10:55:00,50.54,50.55,50.51,50.53,80200.0,28.2502,28.2558,28.2334,28.2446,80200.0
2013-11-05 11:00:00,50.53,50.63,50.53,50.62,135700.0,28.2446,28.3005,28.2446,28.2949,135700.0
2013-11-05 11:05:00,50.62,50.69,50.62,50.66,106400.0,28.2949,28.334,28.2949,28.3172,106400.0
2013-11-05 11:10:00,50.65,50.68,50.6,50.6,86000.0,28.3117,28.3284,28.2837,28.2837,86000.0
2013-11-05 11:15:00,50.6,50.63,50.58,50.58,54900.0,28.2837,28.3005,28.2725,28.2725,54900.0
2013-11-05 11:20:00,50.58,50.59,50.52,50.55,113400.0,28.2725,28.2781,28.239,28.2558,113400.0
2013-11-05 11:25:00,50.54,50.58,50.51,50.51,83900.0,28.2502,28.2725,28.2334,28.2334,83900.0
2013-11-05 11:30:00,50.52,50.54,50.5,50.53,104300.0,28.239,28.2502,28.2278,28.2446,104300.0
2013-11-05 11:35:00,50.53,50.54,50.44,50.44,192900.0,28.2446,28.2502,28.1943,28.1943,192900.0
2013-11-05 11:40:00,50.45,50.48,50.44,50.46,95700.0,28.1999,28.2166,28.1943,28.2055,95700.0
2013-11-05 11:45:00,50.47,50.47,50.4,50.4,106600.0,28.211,28.211,28.1719,28.1719,106600.0
2013-11-05 11:50:00,50.41,50.44,50.4,50.41,61300.0,28.1775,28.1943,28.1719,28.1775,61300.0
2013-11-05 11:55:00,50.41,50.44,50.41,50.42,77200.0,28.1775,28.1943,28.1775,28.1831,77200.0
2013-11-05 12:00:00,50.42,50.45,50.41,50.44,64800.0,28.1831,28.1999,28.1775,28.1943,64800.0
2013-11-05 12:05:00,50.44,50.45,50.4,50.41,52400.0,28.1943,28.1999,28.1719,28.1775,52400.0
2013-11-05 12:10:00,50.41,50.41,50.38,50.39,101800.0,28.1775,28.1775,28.1607,28.1663,101800.0
2013-11-05 12:15:00,50.39,50.4,50.36,50.39,49400.0,28.1663,28.1719,28.1496,28.1663,49400.0
2013-11-05 12:20:00,50.39,50.44,50.38,50.43,49000.0,28.1663,28.1943,28.1607,28.1887,49000.0
2013-11-05 12:25:00,50.42,50.45,50.4,50.44,56600.0,28.1831,28.1999,28.1719,28.1943,56600.0
2013-11-05 12:30:00,50.44,50.45,50.4,50.41,84800.0,28.1943,28.1999,28.1719,28.1775,84800.0
2013-11-05 12:35:00,50.41,50.41,50.36,50.37,66400.0,28.1775,28.1775,28.1496,28.1551,66400.0
2013-11-05 12:40:00,50.37,50.41,50.37,50.39,62000.0,28.1551,28.1775,28.1551,28.1663,62000.0
2013-11-05 12:45:00,50.39,50.39,50.35,50.36,91100.0,28.1663,28.1663,28.144,28.1496,91100.0
2013-11-05 12:50:00,50.37,50.43,50.36,50.43,60500.0,28.1551,28.1887,28.1496,28.1887,60500.0
2013-11-05 12:55:00,50.43,50.45,50.37,50.37,104900.0,28.1887,28.1999,28.1551,28.1551,104900.0
2013-11-05 13:00:00,50.37,50.41,50.37,50.39,56000.0,28.1551,28.1775,28.1551,28.1663,56000.0
2013-11-05 13:05:00,50.4,50.42,50.39,50.4,69200.0,28.1719,28.1831,28.1663,28.1719,69200.0
2013-11-05 13:10:00,50.4,50.49,50.4,50.48,111800.0,28.1719,28.2222,28.1719,28.2166,111800.0
2013-11-05 13:15:00,50.48,50.48,50.43,50.43,66300.0,28.2166,28.2166,28.1887,28.1887,66300.0
2013-11-05 13:20:00,50.43,50.45,50.43,50.43,48900.0,28.1887,28.1999,28.1887,28.1887,48900.0
2013-11-05 13:25:00,50.43,50.43,50.41,50.42,63400.0,28.1887,28.1887,28.1775,28.1831,63400.0
2013-11-05 13:30:00,50.41,50.42,50.39,50.41,108900.0,28.1775,28.1831,28.1663,28.1775,108900.0
2013-11-05 13:35:00,50.42,50.42,50.33,50.33,181000.0,28.1831,28.1831,28.1328,28.1328,181000.0
2013-11-05 13:40:00,50.34,50.34,50.3,50.33,120700.0,28.1384,28.1384,28.116,28.1328,120700.0
2013-11-05 13:45:00,50.32,50.37,50.32,50.37,99900.0,28.1272,28.1551,28.1272,28.1551,99900.0
2013-11-05 13:50:00,50.36,50.37,50.3,50.31,152400.0,28.1496,28.1551,28.116,28.1216,152400.0
2013-11-05 13:55:00,50.3,50.31,50.3,50.3,137500.0,28.116,28.1216,28.116,28.116,137500.0
2013-11-05 14:00:00,50.3,50.32,50.29,50.3,150100.0,28.116,28.1272,28.1104,28.116,150100.0
2013-11-05 14:05:00,50.3,50.3,50.28,50.29,155200.0,28.116,28.116,28.1048,28.1104,155200.0
2013-11-05 14:10:00,50.29,50.3,50.27,50.29,131000.0,28.1104,28.116,28.0992,28.1104,131000.0
2013-11-05 14:15:00,50.29,50.3,50.29,50.29,150800.0,28.1104,28.116,28.1104,28.1104,150800.0
2013-11-05 14:20:00,50.3,50.3,50.28,50.29,124300.0,28.116,28.116,28.1048,28.1104,124300.0
2013-11-05 14:25:00,50.29,50.31,50.28,50.3,126000.0,28.1104,28.1216,28.1048,28.116,126000.0
2013-11-05 14:30:00,50.3,50.32,50.29,50.31,114200.0,28.116,28.1272,28.1104,28.1216,114200.0
2013-11-05 14:35:00,50.32,50.35,50.31,50.33,131400.0,28.1272,28.144,28.1216,28.1328,131400.0
2013-11-05 14:40:00,50.32,50.38,50.32,50.36,135800.0,28.1272,28.1607,28.1272,28.1496,135800.0
2013-11-05 14:45:00,50.36,50.37,50.35,50.37,68900.0,28.1496,28.1551,28.144,28.1551,68900.0
2013-11-05 14:50:00,50.36,50.37,50.3,50.3,91200.0,28.1496,28.1551,28.116,28.116,91200.0
2013-11-05 14:55:00,50.3,50.31,50.27,50.28,169000.0,28.116,28.1216,28.0992,28.1048,169000.0
2013-11-05 15:00:00,50.27,50.29,50.26,50.27,97900.0,28.0992,28.1104,28.0937,28.0992,97900.0
2013-11-05 15:05:00,50.27,50.31,50.27,50.3,130800.0,28.0992,28.1216,28.0992,28.116,130800.0
2013-11-05 15:10:00,50.29,50.29,50.25,50.25,86000.0,28.1104,28.1104,28.0881,28.0881,86000.0
2013-11-05 15:15:00,50.25,50.28,50.25,50.26,123300.0,28.0881,28.1048,28.0881,28.0937,123300.0
2013-11-05 15:20:00,50.26,50.27,50.25,50.26,103400.0,28.0937,28.0992,28.0881,28.0937,103400.0
2013-11-05 15:25:00,50.25,50.26,50.21,50.22,223500.0,28.0881,28.0937,28.0657,28.0713,223500.0
2013-11-05 15:30:00,50.21,50.23,50.21,50.22,132200.0,28.0657,28.0769,28.0657,28.0713,132200.0
2013-11-05 15:35:00,50.22,50.25,50.21,50.23,286300.0,28.0713,28.0881,28.0657,28.0769,286300.0
2013-11-05 15:40:00,50.23,50.23,50.2,50.21,173500.0,28.0769,28.0769,28.0601,28.0657,173500.0
2013-11-05 15:45:00,50.21,50.22,50.17,50.19,416800.0,28.0657,28.0713,28.0434,28.0545,416800.0
2013-11-05 15:50:00,50.19,50.2,50.18,50.19,238900.0,28.0545,28.0601,28.0489,28.0545,238900.0
2013-11-05 15:55:00,50.19,50.19,50.08,50.09,794800.0,28.0545,28.0545,27.993,27.9986,794800.0
2013-11-06 09:30:00,50.38,50.59,50.35,50.49,260000.0,28.1607,28.2781,28.144,28.2222,260000.0
2013-11-06 09:35:00,50.5,50.51,50.38,50.41,413000.0,28.2278,28.2334,28.1607,28.1775,413000.0
2013-11-06 09:40:00,50.41,50.48,50.39,50.45,215900.0,28.1775,28.2166,28.1663,28.1999,215900.0
2013-11-06 09:45:00,50.44,50.53,50.41,50.53,130300.0,28.1943,28.2446,28.1775,28.2446,130300.0
2013-11-06 09:50:00,50.53,50.55,50.49,50.53,193400.0,28.2446,28.2558,28.2222,28.2446,193400.0
2013-11-06 09:55:00,50.53,50.55,50.44,50.5,275000.0,28.2446,28.2558,28.1943,28.2278,275000.0
2013-11-06 10:00:00,50.5,50.53,50.49,50.49,247500.0,28.2278,28.2446,28.2222,28.2222,247500.0
2013-11-06 10:05:00,50.5,50.51,50.48,50.5,165800.0,28.2278,28.2334,28.2166,28.2278,165800.0
2013-11-06 10:10:00,50.5,50.51,50.45,50.45,184100.0,28.2278,28.2334,28.1999,28.1999,184100.0
2013-11-06 10:15:00,50.45,50.48,50.43,50.43,105400.0,28.1999,28.2166,28.1887,28.1887,105400.0
2013-11-06 10:20:00,50.44,50.5,50.43,50.48,127800.0,28.1943,28.2278,28.1887,28.2166,127800.0
2013-11-06 10:25:00,50.48,50.51,50.44,50.45,102600.0,28.2166,28.2334,28.1943,28.1999,102600.0
2013-11-06 10:30:00,50.44,50.46,50.4,50.43,167700.0,28.1943,28.2055,28.1719,28.1887,167700.0
2013-11-06 10:35:00,50.44,50.46,50.41,50.41,95900.0,28.1943,28.2055,28.1775,28.1775,95900.0
2013-11-06 10:40:00,50.42,50.45,50.42,50.45,83100.0,28.1831,28.1999,28.1831,28.1999,83100.0
2013-11-06 10:45:00,50.46,50.52,50.45,50.49,103400.0,28.2055,28.239,28.1999,28.2222,103400.0
2013-11-06 10:50:00,50.48,50.52,50.47,50.47,59800.0,28.2166,28.239,28.211,28.211,59800.0
2013-11-06 10:55:00,50.47,50.51,50.46,50.51,53100.0,28.211,28.2334,28.2055,28.2334,53100.0
2013-11-06 11:00:00,50.5,50.51,50.43,50.48,98900.0,28.2278,28.2334,28.1887,28.2166,98900.0
2013-11-06 11:05:00,50.49,50.51,50.46,50.5,97800.0,28.2222,28.2334,28.2055,28.2278,97800.0
2013-11-06 11:10:00,50.5,50.56,50.5,50.56,86100.0,28.2278,28.2613,28.2278,28.2613,86100.0
2013-11-06 11:15:00,50.57,50.6,50.56,50.6,77300.0,28.2669,28.2837,28.2613,28.2837,77300.0
2013-11-06 11:20:00,50.6,50.63,50.56,50.58,111400.0,28.2837,28.3005,28.2613,28.2725,111400.0
2013-11-06 11:25:00,50.57,50.6,50.57,50.59,55900.0,28.2669,28.2837,28.2669,28.2781,55900.0
2013-11-06 11:30:00,50.59,50.61,50.57,50.59,101400.0,28.2781,28.2893,28.2669,28.2781,101400.0
2013-11-06 11:35:00,50.6,50.63,50.58,50.62,88400.0,28.2837,28.3005,28.2725,28.2949,88400.0
2013-11-06 11:40:00,50.62,50.63,50.61,50.62,92100.0,28.2949,28.3005,28.2893,28.2949,92100.0
2013-11-06 11:45:00,50.62,50.66,50.62,50.66,72800.0,28.2949,28.3172,28.2949,28.3172,72800.0
2013-11-06 11:50:00,50.66,50.68,50.66,50.68,57200.0,28.3172,28.3284,28.3172,28.3284,57200.0
2013-11-06 11:55:00,50.69,50.7,50.64,50.65,118400.0,28.334,28.3396,28.3061,28.3117,118400.0
2013-11-06 12:00:00,50.65,50.69,50.64,50.68,50500.0,28.3117,28.334,28.3061,28.3284,50500.0
2013-11-06 12:05:00,50.67,50.7,50.66,50.67,39900.0,28.3228,28.3396,28.3172,28.3228,39900.0
2013-11-06 12:10:00,50.68,50.7,50.68,50.68,49000.0,28.3284,28.3396,28.3284,28.3284,49000.0
2013-11-06 12:15:00,50.68,50.7,50.68,50.7,45700.0,28.3284,28.3396,28.3284,28.3396,45700.0
2013-11-06 12:20:00,50.69,50.77,50.69,50.77,161300.0,28.334,28.3787,28.334,28.3787,161300.0
2013-11-06 12:25:00,50.77,50.8,50.75,50.79,100200.0,28.3787,28.3955,28.3676,28.3899,100200.0
2013-11-06 12:30:00,50.79,50.85,50.78,50.82,98900.0,28.3899,28.4234,28.3843,28.4067,98900.0
2013-11-06 12:35:00,50.82,50.83,50.76,50.83,83100.0,28.4067,28.4123,28.3731,28.4123,83100.0
2013-11-06 12:40:00,50.83,50.86,50.81,50.84,74200.0,28.4123,28.429,28.4011,28.4179,74200.0
2013-11-06 12:45:00,50.83,50.84,50.79,50.81,57800.0,28.4123,28.4179,28.3899,28.4011,57800.0
2013-11-06 12:50:00,50.81,50.82,50.79,50.81,34800.0,28.4011,28.4067,28.3899,28.4011,34800.0
2013-11-06 12:55:00,50.81,50.82,50.74,50.77,153500.0,28.4011,28.4067,28.362,28.3787,153500.0
2013-11-06 13:00:00,50.77,50.77,50.7,50.75,73100.0,28.3787,28.3787,28.3396,28.3676,73100.0
2013-11-06 13:05:00,50.74,50.77,50.73,50.76,43100.0,28.362,28.3787,28.3564,28.3731,43100.0
2013-11-06 13:10:00,50.76,50.76,50.73,50.76,41900.0,28.3731,28.3731,28.3564,28.3731,41900.0
2013-11-06 13:15:00,50.76,50.77,50.73,50.76,58900.0,28.3731,28.3787,28.3564,28.3731,58900.0
2013-11-06 13:20:00,50.77,50.79,50.73,50.77,47300.0,28.3787,28.3899,28.3564,28.3787,47300.0
2013-11-06 13:25:00,50.76,50.78,50.73,50.73,88500.0,28.3731,28.3843,28.3564,28.3564,88500.0
2013-11-06 13:30:00,50.73,50.74,50.68,50.7,99200.0,28.3564,28.362,28.3284,28.3396,99200.0
2013-11-06 13:35:00,50.69,50.72,50.67,50.7,52600.0,28.334,28.3508,28.3228,28.3396,52600.0
2013-11-06 13:40:00,50.69,50.7,50.67,50.7,52900.0,28.334,28.3396,28.3228,28.3396,52900.0
2013-11-06 13:45:00,50.7,50.71,50.68,50.7,99700.0,28.3396,28.3452,28.3284,28.3396,99700.0
2013-11-06 13:50:00,50.69,50.72,50.68,50.68,66700.0,28.334,28.3508,28.3284,28.3284,66700.0
2013-11-06 13:55:00,50.68,50.7,50.65,50.66,73800.0,28.3284,28.3396,28.3117,28.3172,73800.0
2013-11-06 14:00:00,50.65,50.67,50.63,50.64,99400.0,28.3117,28.3228,28.3005,28.3061,99400.0
2013-11-06 14:05:00,50.65,50.66,50.63,50.65,52200.0,28.3117,28.3172,28.3005,28.3117,52200.0
2013-11-06 14:10:00,50.64,50.65,50.61,50.62,33800.0,28.3061,28.3117,28.2893,28.2949,33800.0
2013-11-06 14:15:00,50.62,50.63,50.58,50.59,101500.0,28.2949,28.3005,28.2725,28.2781,101500.0
2013-11-06 14:20:00,50.6,50.6,50.55,50.58,58100.0,28.2837,28.2837,28.2558,28.2725,58100.0
2013-11-06 14:25:00,50.58,50.61,50.57,50.59,54400.0,28.2725,28.2893,28.2669,28.2781,54400.0
2013-11-06 14:30:00,50.6,50.62,50.59,50.6,38300.0,28.2837,28.2949,28.2781,28.2837,38300.0
2013-11-06 14:35:00,50.6,50.63,50.59,50.61,49300.0,28.2837,28.3005,28.2781,28.2893,49300.0
2013-11-06 14:40:00,50.61,50.64,50.6,50.64,80600.0,28.2893,28.3061,28.2837,28.3061,80600.0
2013-11-06 14:45:00,50.64,50.66,50.63,50.66,55000.0,28.3061,28.3172,28.3005,28.3172,55000.0
2013-11-06 14:50:00,50.66,50.68,50.64,50.64,59700.0,28.3172,28.3284,28.3061,28.3061,59700.0
2013-11-06 14:55:00,50.65,50.68,50.64,50.68,63400.0,28.3117,28.3284,28.3061,28.3284,63400.0
2013-11-06 15:00:00,50.68,50.69,50.65,50.69,65100.0,28.3284,28.334,28.3117,28.334,65100.0
2013-11-06 15:05:00,50.69,50.71,50.67,50.69,63400.0,28.334,28.3452,28.3228,28.334,63400.0
2013-11-06 15:10:00,50.69,50.7,50.65,50.66,74800.0,28.334,28.3396,28.3117,28.3172,74800.0
2013-11-06 15:15:00,50.67,50.68,50.65,50.66,38000.0,28.3228,28.3284,28.3117,28.3172,38000.0
2013-11-06 15:20:00,50.66,50.7,50.66,50.68,46100.0,28.3172,28.3396,28.3172,28.3284,46100.0
2013-11-06 15:25:00,50.67,50.69,50.65,50.66,94500.0,28.3228,28.334,28.3117,28.3172,94500.0
2013-11-06 15:30:00,50.66,50.67,50.61,50.62,88900.0,28.3172,28.3228,28.2893,28.2949,88900.0
2013-11-06 15:35:00,50.62,50.63,50.59,50.61,84100.0,28.2949,28.3005,28.2781,28.2893,84100.0
2013-11-06 15:40:00,50.61,50.62,50.57,50.57,108000.0,28.2893,28.2949,28.2669,28.2669,108000.0
2013-11-06 15:45:00,50.57,50.63,50.56,50.6,175900.0,28.2669,28.3005,28.2613,28.2837,175900.0
2013-11-06 15:50:00,50.59,50.64,50.58,50.64,210500.0,28.2781,28.3061,28.2725,28.3061,210500.0
2013-11-06 15:55:00,50.63,50.66,50.59,50.62,493500.0,28.3005,28.3172,28.2781,28.2949,493500.0
2013-11-07 09:30:00,50.55,50.64,50.49,50.55,277700.0,28.2558,28.3061,28.2222,28.2558,277700.0
2013-11-07 09:35:00,50.55,50.69,50.55,50.68,171900.0,28.2558,28.334,28.2558,28.3284,171900.0
2013-11-07 09:40:00,50.67,50.83,50.6,50.83,202100.0,28.3228,28.4123,28.2837,28.4123,202100.0
2013-11-07 09:45:00,50.83,50.86,50.74,50.76,165900.0,28.4123,28.429,28.362,28.3731,165900.0
2013-11-07 09:50:00,50.76,50.83,50.71,50.77,165600.0,28.3731,28.4123,28.3452,28.3787,165600.0
2013-11-07 09:55:00,50.77,50.9,50.76,50.87,203900.0,28.3787,28.4514,28.3731,28.4346,203900.0
2013-11-07 10:00:00,50.88,50.91,50.77,50.91,269000.0,28.4402,28.457,28.3787,28.457,269000.0
2013-11-07 10:05:00,50.91,50.97,50.88,50.96,186500.0,28.457,28.4905,28.4402,28.4849,186500.0
2013-11-07 10:10:00,50.97,51.0,50.86,50.86,312500.0,28.4905,28.5073,28.429,28.429,312500.0
2013-11-07 10:15:00,50.86,50.91,50.78,50.79,298200.0,28.429,28.457,28.3843,28.3899,298200.0
2013-11-07 10:20:00,50.79,50.84,50.75,50.79,275800.0,28.3899,28.4179,28.3676,28.3899,275800.0
2013-11-07 10:25:00,50.78,50.81,50.77,50.78,133900.0,28.3843,28.4011,28.3787,28.3843,133900.0
2013-11-07 10:30:00,50.77,50.78,50.66,50.66,75700.0,28.3787,28.3843,28.3172,28.3172,75700.0
2013-11-07 10:35:00,50.66,50.67,50.63,50.66,127600.0,28.3172,28.3228,28.3005,28.3172,127600.0
2013-11-07 10:40:00,50.65,50.69,50.63,50.68,224400.0,28.3117,28.334,28.3005,28.3284,224400.0
2013-11-07 10:45:00,50.69,50.77,50.68,50.74,185900.0,28.334,28.3787,28.3284,28.362,185900.0
2013-11-07 10:50:00,50.73,50.87,50.72,50.87,200100.0,28.3564,28.4346,28.3508,28.4346,200100.0
2013-11-07 10:55:00,50.87,50.9,50.8,50.8,171600.0,28.4346,28.4514,28.3955,28.3955,171600.0
2013-11-07 11:00:00,50.8,50.85,50.77,50.79,123700.0,28.3955,28.4234,28.3787,28.3899,123700.0
2013-11-07 11:05:00,50.78,50.83,50.73,50.74,76100.0,28.3843,28.4123,28.3564,28.362,76100.0
2013-11-07 11:10:00,50.75,50.8,50.68,50.68,93900.0,28.3676,28.3955,28.3284,28.3284,93900.0
2013-11-07 11:15:00,50.69,50.7,50.64,50.65,74400.0,28.334,28.3396,28.3061,28.3117,74400.0
2013-11-07 11:20:00,50.65,50.75,50.63,50.74,96000.0,28.3117,28.3676,28.3005,28.362,96000.0
2013-11-07 11:25:00,50.74,50.75,50.68,50.75,77400.0,28.362,28.3676,28.3284,28.3676,77400.0
2013-11-07 11:30:00,50.75,50.86,50.73,50.79,241500.0,28.3676,28.429,28.3564,28.3899,241500.0
2013-11-07 11:35:00,50.79,50.8,50.7,50.71,162000.0,28.3899,28.3955,28.3396,28.3452,162000.0
2013-11-07 11:40:00,50.71,50.8,50.7,50.8,132600.0,28.3452,28.3955,28.3396,28.3955,132600.0
2013-11-07 11:45:00,50.8,50.85,50.79,50.84,75800.0,28.3955,28.4234,28.3899,28.4179,75800.0
2013-11-07 11:50:00,50.84,50.87,50.83,50.85,67600.0,28.4179,28.4346,28.4123,28.4234,67600.0
2013-11-07 11:55:00,50.84,50.85,50.76,50.77,49100.0,28.4179,28.4234,28.3731,28.3787,49100.0
2013-11-07 12:00:00,50.77,50.8,50.73,50.78,66000.0,28.3787,28.3955,28.3564,28.3843,66000.0
2013-11-07 12:05:00,50.77,50.78,50.69,50.71,76400.0,28.3787,28.3843,28.334,28.3452,76400.0
2013-11-07 12:10:00,50.71,50.71,50.66,50.7,46400.0,28.3452,28.3452,28.3172,28.3396,46400.0
2013-11-07 12:15:00,50.7,50.7,50.65,50.65,34600.0,28.3396,28.3396,28.3117,28.3117,34600.0
2013-11-07 12:20:00,50.65,50.66,50.6,50.65,95300.0,28.3117,28.3172,28.2837,28.3117,95300.0
2013-11-07 12:25:00,50.65,50.67,50.64,50.66,32500.0,28.3117,28.3228,28.3061,28.3172,32500.0
2013-11-07 12:30:00,50.66,50.67,50.58,50.59,168300.0,28.3172,28.3228,28.2725,28.2781,168300.0
2013-11-07 12:35:00,50.58,50.58,50.5,50.52,69600.0,28.2725,28.2725,28.2278,28.239,69600.0
2013-11-07 12:40:00,50.52,50.55,50.5,50.55,46900.0,28.239,28.2558,28.2278,28.2558,46900.0
2013-11-07 12:45:00,50.55,50.58,50.52,50.53,69500.0,28.2558,28.2725,28.239,28.2446,69500.0
2013-11-07 12:50:00,50.54,50.58,50.49,50.5,65000.0,28.2502,28.2725,28.2222,28.2278,65000.0
2013-11-07 12:55:00,50.5,50.5,50.46,50.46,46500.0,28.2278,28.2278,28.2055,28.2055,46500.0
2013-11-07 13:00:00,50.46,50.49,50.44,50.45,67400.0,28.2055,28.2222,28.1943,28.1999,67400.0
2013-11-07 13:05:00,50.44,50.48,50.41,50.47,130300.0,28.1943,28.2166,28.1775,28.211,130300.0
2013-11-07 13:10:00,50.47,50.47,50.39,50.43,101700.0,28.211,28.211,28.1663,28.1887,101700.0
2013-11-07 13:15:00,50.43,50.45,50.38,50.38,40900.0,28.1887,28.1999,28.1607,28.1607,40900.0
2013-11-07 13:20:00,50.39,50.41,50.34,50.37,48400.0,28.1663,28.1775,28.1384,28.1551,48400.0
2013-11-07 13:25:00,50.37,50.39,50.34,50.34,41000.0,28.1551,28.1663,28.1384,28.1384,41000.0
2013-11-07 13:30:00,50.34,50.37,50.3,50.31,64100.0,28.1384,28.1551,28.116,28.1216,64100.0
2013-11-07 13:35:00,50.32,50.33,50.26,50.31,60400.0,28.1272,28.1328,28.0937,28.1216,60400.0
2013-11-07 13:40:00,50.32,50.37,50.31,50.36,44500.0,28.1272,28.1551,28.1216,28.1496,44500.0
2013-11-07 13:45:00,50.36,50.36,50.26,50.26,60300.0,28.1496,28.1496,28.0937,28.0937,60300.0
2013-11-07 13:50:00,50.27,50.34,50.27,50.32,63500.0,28.0992,28.1384,28.0992,28.1272,63500.0
2013-11-07 13:55:00,50.32,50.35,50.31,50.34,82800.0,28.1272,28.144,28.1216,28.1384,82800.0
2013-11-07 14:00:00,50.34,50.34,50.15,50.16,121400.0,28.1384,28.1384,28.0322,28.0378,121400.0
2013-11-07 14:05:00,50.17,50.2,50.16,50.18,68600.0,28.0434,28.0601,28.0378,28.0489,68600.0
2013-11-07 14:10:00,50.18,50.22,50.17,50.17,133400.0,28.0489,28.0713,28.0434,28.0434,133400.0
2013-11-07 14:15:00,50.18,50.22,50.17,50.22,45800.0,28.0489,28.0713,28.0434,28.0713,45800.0
2013-11-07 14:20:00,50.22,50.24,50.19,50.2,102100.0,28.0713,28.0825,28.0545,28.0601,102100.0
2013-11-07 14:25:00,50.21,50.22,50.17,50.17,70200.0,28.0657,28.0713,28.0434,28.0434,70200.0
2013-11-07 14:30:00,50.17,50.17,50.12,50.12,112300.0,28.0434,28.0434,28.0154,28.0154,112300.0
2013-11-07 14:35:00,50.13,50.19,50.12,50.19,103700.0,28.021,28.0545,28.0154,28.0545,103700.0
2013-11-07 14:40:00,50.18,50.28,50.18,50.24,120100.0,28.0489,28.1048,28.0489,28.0825,120100.0
2013-11-07 14:45:00,50.25,50.34,50.24,50.33,140600.0,28.0881,28.1384,28.0825,28.1328,140600.0
2013-11-07 14:50:00,50.34,50.4,50.33,50.4,129700.0,28.1384,28.1719,28.1328,28.1719,129700.0
2013-11-07 14:55:00,50.4,50.42,50.35,50.35,117300.0,28.1719,28.1831,28.144,28.144,117300.0
2013-11-07 15:00:00,50.35,50.35,50.25,50.25,69500.0,28.144,28.144,28.0881,28.0881,69500.0
2013-11-07 15:05:00,50.26,50.28,50.21,50.22,46200.0,28.0937,28.1048,28.0657,28.0713,46200.0
2013-11-07 15:10:00,50.23,50.23,50.18,50.18,82900.0,28.0769,28.0769,28.0489,28.0489,82900.0
2013-11-07 15:15:00,50.19,50.19,50.13,50.16,101700.0,28.0545,28.0545,28.021,28.0378,101700.0
2013-11-07 15:20:00,50.16,50.2,50.13,50.13,151300.0,28.0378,28.0601,28.021,28.021,151300.0
2013-11-07 15:25:00,50.13,50.15,50.05,50.06,162400.0,28.021,28.0322,27.9763,27.9819,162400.0
2013-11-07 15:30:00,50.06,50.14,50.06,50.14,142200.0,27.9819,28.0266,27.9819,28.0266,142200.0
2013-11-07 15:35:00,50.14,50.14,50.06,50.14,162500.0,28.0266,28.0266,27.9819,28.0266,162500.0
2013-11-07 15:40:00,50.14,50.17,50.12,50.15,264800.0,28.0266,28.0434,28.0154,28.0322,264800.0
2013-11-07 15:45:00,50.14,50.16,50.1,50.12,185700.0,28.0266,28.0378,28.0042,28.0154,185700.0
2013-11-07 15:50:00,50.12,50.15,50.08,50.11,250100.0,28.0154,28.0322,27.993,28.0098,250100.0
2013-11-07 15:55:00,50.11,50.18,50.1,50.18,551200.0,28.0098,28.0489,28.0042,28.0489,551200.0
2013-11-08 09:30:00,50.06,50.24,50.03,50.14,319400.0,27.9819,28.0825,27.9651,28.0266,319400.0
2013-11-08 09:35:00,50.14,50.15,49.85,49.94,417600.0,28.0266,28.0322,27.8645,27.9148,417600.0
2013-11-08 09:40:00,49.93,49.96,49.84,49.92,272800.0,27.9092,27.926,27.8589,27.9036,272800.0
2013-11-08 09:45:00,49.93,49.95,49.9,49.95,228700.0,27.9092,27.9204,27.8924,27.9204,228700.0
2013-11-08 09:50:00,49.95,49.96,49.88,49.89,168800.0,27.9204,27.926,27.8813,27.8868,168800.0
2013-11-08 09:55:00,49.89,49.89,49.71,49.72,253300.0,27.8868,27.8868,27.7862,27.7918,253300.0
2013-11-08 10:00:00,49.72,49.76,49.7,49.71,201600.0,27.7918,27.8142,27.7806,27.7862,201600.0
2013-11-08 10:05:00,49.71,49.87,49.68,49.86,192200.0,27.7862,27.8757,27.7695,27.8701,192200.0
2013-11-08 10:10:00,49.87,49.87,49.75,49.85,288500.0,27.8757,27.8757,27.8086,27.8645,288500.0
2013-11-08 10:15:00,49.85,49.98,49.85,49.98,201300.0,27.8645,27.9371,27.8645,27.9371,201300.0
2013-11-08 10:20:00,49.98,49.99,49.67,49.67,285900.0,27.9371,27.9427,27.7639,27.7639,285900.0
2013-11-08 10:25:00,49.67,49.71,49.52,49.63,378400.0,27.7639,27.7862,27.68,27.7415,378400.0
2013-11-08 10:30:00,49.64,49.75,49.53,49.73,144100.0,27.7471,27.8086,27.6856,27.7974,144100.0
2013-11-08 10:35:00,49.73,49.84,49.73,49.8,265300.0,27.7974,27.8589,27.7974,27.8365,265300.0
2013-11-08 10:40:00,49.8,49.8,49.75,49.8,75100.0,27.8365,27.8365,27.8086,27.8365,75100.0
2013-11-08 10:45:00,49.8,49.82,49.71,49.71,107800.0,27.8365,27.8477,27.7862,27.7862,107800.0
2013-11-08 10:50:00,49.71,49.72,49.6,49.65,136000.0,27.7862,27.7918,27.7247,27.7527,136000.0
2013-11-08 10:55:00,49.65,49.7,49.64,49.65,80400.0,27.7527,27.7806,27.7471,27.7527,80400.0
2013-11-08 11:00:00,49.65,49.65,49.58,49.59,92200.0,27.7527,27.7527,27.7136,27.7192,92200.0
2013-11-08 11:05:00,49.59,49.59,49.53,49.55,99500.0,27.7192,27.7192,27.6856,27.6968,99500.0
2013-11-08 11:10:00,49.54,49.65,49.53,49.62,108800.0,27.6912,27.7527,27.6856,27.7359,108800.0
2013-11-08 11:15:00,49.62,49.67,49.6,49.66,279300.0,27.7359,27.7639,27.7247,27.7583,279300.0
2013-11-08 11:20:00,49.67,49.7,49.66,49.69,120500.0,27.7639,27.7806,27.7583,27.775,120500.0
2013-11-08 11:25:00,49.69,49.7,49.68,49.69,94500.0,27.775,27.7806,27.7695,27.775,94500.0
2013-11-08 11:30:00,49.69,49.71,49.68,49.69,139300.0,27.775,27.7862,27.7695,27.775,139300.0
2013-11-08 11:35:00,49.69,49.76,49.67,49.75,143800.0,27.775,27.8142,27.7639,27.8086,143800.0
2013-11-08 11:40:00,49.75,49.76,49.72,49.74,111900.0,27.8086,27.8142,27.7918,27.803,111900.0
2013-11-08 11:45:00,49.74,49.79,49.73,49.77,177700.0,27.803,27.8309,27.7974,27.8198,177700.0
2013-11-08 11:50:00,49.76,49.76,49.68,49.69,127300.0,27.8142,27.8142,27.7695,27.775,127300.0
2013-11-08 11:55:00,49.68,49.7,49.68,49.69,58000.0,27.7695,27.7806,27.7695,27.775,58000.0
2013-11-08 12:00:00,49.68,49.7,49.67,49.68,72500.0,27.7695,27.7806,27.7639,27.7695,72500.0
2013-11-08 12:05:00,49.68,49.7,49.67,49.69,87200.0,27.7695,27.7806,27.7639,27.775,87200.0
2013-11-08 12:10:00,49.69,49.69,49.67,49.68,48800.0,27.775,27.775,27.7639,27.7695,48800.0
2013-11-08 12:15:00,49.67,49.67,49.62,49.64,72400.0,27.7639,27.7639,27.7359,27.7471,72400.0
2013-11-08 12:20:00,49.64,49.69,49.63,49.65,85800.0,27.7471,27.775,27.7415,27.7527,85800.0
2013-11-08 12:25:00,49.65,49.7,49.64,49.69,64200.0,27.7527,27.7806,27.7471,27.775,64200.0
2013-11-08 12:30:00,49.68,49.69,49.63,49.63,46700.0,27.7695,27.775,27.7415,27.7415,46700.0
2013-11-08 12:35:00,49.63,49.65,49.63,49.65,39800.0,27.7415,27.7527,27.7415,27.7527,39800.0
2013-11-08 12:40:00,49.65,49.67,49.64,49.67,68900.0,27.7527,27.7639,27.7471,27.7639,68900.0
2013-11-08 12:45:00,49.68,49.68,49.6,49.65,374800.0,27.7695,27.7695,27.7247,27.7527,374800.0
2013-11-08 12:50:00,49.65,49.7,49.64,49.67,95600.0,27.7527,27.7806,27.7471,27.7639,95600.0
2013-11-08 12:55:00,49.68,49.68,49.63,49.63,223500.0,27.7695,27.7695,27.7415,27.7415,223500.0
2013-11-08 13:00:00,49.64,49.66,49.59,49.65,218300.0,27.7471,27.7583,27.7192,27.7527,218300.0
2013-11-08 13:05:00,49.66,49.69,49.65,49.67,81400.0,27.7583,27.775,27.7527,27.7639,81400.0
2013-11-08 13:10:00,49.67,49.7,49.67,49.7,83000.0,27.7639,27.7806,27.7639,27.7806,83000.0
2013-11-08 13:15:00,49.69,49.7,49.65,49.66,615400.0,27.775,27.7806,27.7527,27.7583,615400.0
2013-11-08 13:20:00,49.65,49.66,49.64,49.65,74000.0,27.7527,27.7583,27.7471,27.7527,74000.0
2013-11-08 13:25:00,49.65,49.74,49.65,49.74,156100.0,27.7527,27.803,27.7527,27.803,156100.0
2013-11-08 13:30:00,49.73,49.74,49.68,49.69,132800.0,27.7974,27.803,27.7695,27.775,132800.0
2013-11-08 13:35:00,49.7,49.7,49.65,49.67,55400.0,27.7806,27.7806,27.7527,27.7639,55400.0
2013-11-08 13:40:00,49.68,49.69,49.65,49.65,56900.0,27.7695,27.775,27.7527,27.7527,56900.0
2013-11-08 13:45:00,49.66,49.68,49.64,49.65,273500.0,27.7583,27.7695,27.7471,27.7527,273500.0
2013-11-08 13:50:00,49.66,49.7,49.65,49.68,115300.0,27.7583,27.7806,27.7527,27.7695,115300.0
2013-11-08 13:55:00,49.69,49.69,49.65,49.69,95700.0,27.775,27.775,27.7527,27.775,95700.0
2013-11-08 14:00:00,49.69,49.7,49.66,49.66,65700.0,27.775,27.7806,27.7583,27.7583,65700.0
2013-11-08 14:05:00,49.66,49.68,49.64,49.68,198800.0,27.7583,27.7695,27.7471,27.7695,198800.0
2013-11-08 14:10:00,49.67,49.72,49.67,49.72,46800.0,27.7639,27.7918,27.7639,27.7918,46800.0
2013-11-08 14:15:00,49.71,49.73,49.67,49.73,309400.0,27.7862,27.7974,27.7639,27.7974,309400.0
2013-11-08 14:20:00,49.73,49.78,49.71,49.73,281600.0,27.7974,27.8254,27.7862,27.7974,281600.0
2013-11-08 14:25:00,49.72,49.76,49.72,49.76,99400.0,27.7918,27.8142,27.7918,27.8142,99400.0
2013-11-08 14:30:00,49.76,49.76,49.72,49.74,103500.0,27.8142,27.8142,27.7918,27.803,103500.0
2013-11-08 14:35:00,49.74,49.77,49.73,49.76,77600.0,27.803,27.8198,27.7974,27.8142,77600.0
2013-11-08 14:40:00,49.76,49.8,49.74,49.8,172800.0,27.8142,27.8365,27.803,27.8365,172800.0
2013-11-08 14:45:00,49.79,49.84,49.78,49.84,286800.0,27.8309,27.8589,27.8254,27.8589,286800.0
2013-11-08 14:50:00,49.84,49.86,49.81,49.84,292400.0,27.8589,27.8701,27.8421,27.8589,292400.0
2013-11-08 14:55:00,49.85,49.88,49.84,49.86,135800.0,27.8645,27.8813,27.8589,27.8701,135800.0
2013-11-08 15:00:00,49.86,49.87,49.82,49.87,148400.0,27.8701,27.8757,27.8477,27.8757,148400.0
2013-11-08 15:05:00,49.86,49.91,49.86,49.9,138400.0,27.8701,27.898,27.8701,27.8924,138400.0
2013-11-08 15:10:00,49.9,49.94,49.89,49.93,160800.0,27.8924,27.9148,27.8868,27.9092,160800.0
2013-11-08 15:15:00,49.93,49.96,49.9,49.92,256900.0,27.9092,27.926,27.8924,27.9036,256900.0
2013-11-08 15:20:00,49.93,49.98,49.92,49.97,127300.0,27.9092,27.9371,27.9036,27.9316,127300.0
2013-11-08 15:25:00,49.97,50.0,49.95,49.96,108300.0,27.9316,27.9483,27.9204,27.926,108300.0
2013-11-08 15:30:00,49.96,49.99,49.93,49.94,205900.0,27.926,27.9427,27.9092,27.9148,205900.0
2013-11-08 15:35:00,49.95,50.03,49.95,50.02,238500.0,27.9204,27.9651,27.9204,27.9595,238500.0
2013-11-08 15:40:00,50.01,50.09,50.01,50.09,255800.0,27.9539,27.9986,27.9539,27.9986,255800.0
2013-11-08 15:45:00,50.1,50.14,50.09,50.14,358900.0,28.0042,28.0266,27.9986,28.0266,358900.0
2013-11-08 15:50:00,50.13,50.18,50.13,50.15,526400.0,28.021,28.0489,28.021,28.0322,526400.0
2013-11-08 15:55:00,50.16,50.21,50.09,50.2,939000.0,28.0378,28.0657,27.9986,28.0601,939000.0
2013-11-11 09:30:00,50.12,50.25,50.1,50.15,139100.0,28.0154,28.0881,28.0042,28.0322,139100.0
2013-11-11 09:35:00,50.17,50.24,50.08,50.15,54500.0,28.0434,28.0825,27.993,28.0322,54500.0
2013-11-11 09:40:00,50.14,50.16,49.96,49.96,132100.0,28.0266,28.0378,27.926,27.926,132100.0
2013-11-11 09:45:00,49.96,50.0,49.92,49.96,111300.0,27.926,27.9483,27.9036,27.926,111300.0
2013-11-11 09:50:00,49.96,50.06,49.96,50.04,73300.0,27.926,27.9819,27.926,27.9707,73300.0
2013-11-11 09:55:00,50.05,50.05,49.98,50.0,85000.0,27.9763,27.9763,27.9371,27.9483,85000.0
2013-11-11 10:00:00,50.0,50.03,49.98,49.99,65300.0,27.9483,27.9651,27.9371,27.9427,65300.0
2013-11-11 10:05:00,50.0,50.11,49.99,50.08,46700.0,27.9483,28.0098,27.9427,27.993,46700.0
2013-11-11 10:10:00,50.08,50.12,50.08,50.1,39200.0,27.993,28.0154,27.993,28.0042,39200.0
2013-11-11 10:15:00,50.09,50.1,50.03,50.06,52100.0,27.9986,28.0042,27.9651,27.9819,52100.0
2013-11-11 10:20:00,50.06,50.12,50.03,50.12,51200.0,27.9819,28.0154,27.9651,28.0154,51200.0
2013-11-11 10:25:00,50.11,50.14,50.09,50.11,40200.0,28.0098,28.0266,27.9986,28.0098,40200.0
2013-11-11 10:30:00,50.11,50.13,50.06,50.1,66300.0,28.0098,28.021,27.9819,28.0042,66300.0
2013-11-11 10:35:00,50.1,50.15,50.08,50.14,44300.0,28.0042,28.0322,27.993,28.0266,44300.0
2013-11-11 10:40:00,50.14,50.16,50.08,50.11,94800.0,28.0266,28.0378,27.993,28.0098,94800.0
2013-11-11 10:45:00,50.1,50.16,50.1,50.15,41600.0,28.0042,28.0378,28.0042,28.0322,41600.0
2013-11-11 10:50:00,50.15,50.21,50.14,50.2,37100.0,28.0322,28.0657,28.0266,28.0601,37100.0
2013-11-11 10:55:00,50.2,50.23,50.19,50.23,40300.0,28.0601,28.0769,28.0545,28.0769,40300.0
2013-11-11 11:00:00,50.23,50.23,50.15,50.18,56600.0,28.0769,28.0769,28.0322,28.0489,56600.0
2013-11-11 11:05:00,50.18,50.18,50.13,50.15,28100.0,28.0489,28.0489,28.021,28.0322,28100.0
2013-11-11 11:10:00,50.14,50.16,50.12,50.16,49700.0,28.0266,28.0378,28.0154,28.0378,49700.0
2013-11-11 11:15:00,50.16,50.18,50.09,50.13,99700.0,28.0378,28.0489,27.9986,28.021,99700.0
2013-11-11 11:20:00,50.13,50.14,50.1,50.12,27300.0,28.021,28.0266,28.0042,28.0154,27300.0
2013-11-11 11:25:00,50.11,50.17,50.1,50.12,42200.0,28.0098,28.0434,28.0042,28.0154,42200.0
2013-11-11 11:30:00,50.11,50.12,50.07,50.08,71900.0,28.0098,28.0154,27.9875,27.993,71900.0
2013-11-11 11:35:00,50.08,50.11,50.06,50.09,53500.0,27.993,28.0098,27.9819,27.9986,53500.0
2013-11-11 11:40:00,50.09,50.12,50.06,50.08,55800.0,27.9986,28.0154,27.9819,27.993,55800.0
2013-11-11 11:45:00,50.07,50.08,50.02,50.03,55300.0,27.9875,27.993,27.9595,27.9651,55300.0
2013-11-11 11:50:00,50.03,50.05,50.02,50.03,49200.0,27.9651,27.9763,27.9595,27.9651,49200.0
2013-11-11 11:55:00,50.03,50.04,50.01,50.04,37900.0,27.9651,27.9707,27.9539,27.9707,37900.0
2013-11-11 12:00:00,50.03,50.05,50.01,50.03,48200.0,27.9651,27.9763,27.9539,27.9651,48200.0
2013-11-11 12:05:00,50.03,50.05,50.01,50.01,38200.0,27.9651,27.9763,27.9539,27.9539,38200.0
2013-11-11 12:10:00,50.01,50.02,49.97,50.01,29400.0,27.9539,27.9595,27.9316,27.9539,29400.0
2013-11-11 12:15:00,50.0,50.03,49.99,50.0,102300.0,27.9483,27.9651,27.9427,27.9483,102300.0
2013-11-11 12:20:00,50.0,50.0,49.95,49.96,47800.0,27.9483,27.9483,27.9204,27.926,47800.0
2013-11-11 12:25:00,49.97,49.98,49.96,49.98,20600.0,27.9316,27.9371,27.926,27.9371,20600.0
2013-11-11 12:30:00,49.97,49.98,49.96,49.97,22500.0,27.9316,27.9371,27.926,27.9316,22500.0
2013-11-11 12:35:00,49.96,49.96,49.93,49.95,49900.0,27.926,27.926,27.9092,27.9204,49900.0
2013-11-11 12:40:00,49.94,49.94,49.91,49.91,49200.0,27.9148,27.9148,27.898,27.898,49200.0
2013-11-11 12:45:00,49.91,49.94,49.9,49.93,40700.0,27.898,27.9148,27.8924,27.9092,40700.0
2013-11-11 12:50:00,49.94,49.97,49.94,49.95,33600.0,27.9148,27.9316,27.9148,27.9204,33600.0
2013-11-11 12:55:00,49.96,49.96,49.92,49.92,14800.0,27.926,27.926,27.9036,27.9036,14800.0
2013-11-11 13:00:00,49.93,49.98,49.92,49.95,64700.0,27.9092,27.9371,27.9036,27.9204,64700.0
2013-11-11 13:05:00,49.95,49.97,49.94,49.97,28500.0,27.9204,27.9316,27.9148,27.9316,28500.0
2013-11-11 13:10:00,49.97,49.97,49.93,49.95,23300.0,27.9316,27.9316,27.9092,27.9204,23300.0
2013-11-11 13:15:00,49.95,49.96,49.91,49.92,31600.0,27.9204,27.926,27.898,27.9036,31600.0
2013-11-11 13:20:00,49.93,49.93,49.91,49.91,18700.0,27.9092,27.9092,27.898,27.898,18700.0
2013-11-11 13:25:00,49.92,49.93,49.9,49.91,11700.0,27.9036,27.9092,27.8924,27.898,11700.0
2013-11-11 13:30:00,49.92,49.94,49.9,49.93,30200.0,27.9036,27.9148,27.8924,27.9092,30200.0
2013-11-11 13:35:00,49.92,49.95,49.92,49.94,20800.0,27.9036,27.9204,27.9036,27.9148,20800.0
2013-11-11 13:40:00,49.93,49.94,49.91,49.91,28800.0,27.9092,27.9148,27.898,27.898,28800.0
2013-11-11 13:45:00,49.91,49.94,49.89,49.9,58900.0,27.898,27.9148,27.8868,27.8924,58900.0
2013-11-11 13:50:00,49.91,49.91,49.89,49.89,27500.0,27.898,27.898,27.8868,27.8868,27500.0
2013-11-11 13:55:00,49.9,49.9,49.85,49.86,47300.0,27.8924,27.8924,27.8645,27.8701,47300.0
2013-11-11 14:00:00,49.86,49.88,49.84,49.84,90800.0,27.8701,27.8813,27.8589,27.8589,90800.0
2013-11-11 14:05:00,49.85,49.86,49.84,49.85,44900.0,27.8645,27.8701,27.8589,27.8645,44900.0
2013-11-11 14:10:00,49.86,49.86,49.83,49.84,34200.0,27.8701,27.8701,27.8533,27.8589,34200.0
2013-11-11 14:15:00,49.84,49.84,49.8,49.81,54600.0,27.8589,27.8589,27.8365,27.8421,54600.0
2013-11-11 14:20:00,49.8,49.81,49.77,49.79,108000.0,27.8365,27.8421,27.8198,27.8309,108000.0
2013-11-11 14:25:00,49.79,49.8,49.78,49.79,36200.0,27.8309,27.8365,27.8254,27.8309,36200.0
2013-11-11 14:30:00,49.79,49.84,49.79,49.83,45600.0,27.8309,27.8589,27.8309,27.8533,45600.0
2013-11-11 14:35:00,49.84,49.87,49.83,49.86,33500.0,27.8589,27.8757,27.8533,27.8701,33500.0
2013-11-11 14:40:00,49.87,49.89,49.85,49.87,47000.0,27.8757,27.8868,27.8645,27.8757,47000.0
2013-11-11 14:45:00,49.87,49.88,49.85,49.87,35400.0,27.8757,27.8813,27.8645,27.8757,35400.0
2013-11-11 14:50:00,49.88,49.92,49.88,49.91,55500.0,27.8813,27.9036,27.8813,27.898,55500.0
2013-11-11 14:55:00,49.91,49.95,49.91,49.92,88900.0,27.898,27.9204,27.898,27.9036,88900.0
2013-11-11 15:00:00,49.93,49.96,49.92,49.94,60400.0,27.9092,27.926,27.9036,27.9148,60400.0
2013-11-11 15:05:00,49.95,49.97,49.93,49.96,70300.0,27.9204,27.9316,27.9092,27.926,70300.0
2013-11-11 15:10:00,49.96,49.96,49.94,49.96,23700.0,27.926,27.926,27.9148,27.926,23700.0
2013-11-11 15:15:00,49.95,49.96,49.93,49.94,45100.0,27.9204,27.926,27.9092,27.9148,45100.0
2013-11-11 15:20:00,49.93,49.94,49.91,49.92,57600.0,27.9092,27.9148,27.898,27.9036,57600.0
2013-11-11 15:25:00,49.92,49.95,49.91,49.92,31500.0,27.9036,27.9204,27.898,27.9036,31500.0
2013-11-11 15:30:00,49.92,49.93,49.88,49.89,92400.0,27.9036,27.9092,27.8813,27.8868,92400.0
2013-11-11 15:35:00,49.89,49.9,49.86,49.9,80500.0,27.8868,27.8924,27.8701,27.8924,80500.0
2013-11-11 15:40:00,49.9,49.92,49.89,49.91,101700.0,27.8924,27.9036,27.8868,27.898,101700.0
2013-11-11 15:45:00,49.9,49.91,49.86,49.86,83800.0,27.8924,27.898,27.8701,27.8701,83800.0
2013-11-11 15:50:00,49.87,49.92,49.86,49.9,162300.0,27.8757,27.9036,27.8701,27.8924,162300.0
2013-11-11 15:55:00,49.9,49.97,49.9,49.96,438800.0,27.8924,27.9316,27.8924,27.926,438800.0
2013-11-12 09:30:00,50.0,50.03,49.78,49.95,452100.0,27.9483,27.9651,27.8254,27.9204,452100.0
2013-11-12 09:35:00,49.95,50.01,49.92,49.97,160700.0,27.9204,27.9539,27.9036,27.9316,160700.0
2013-11-12 09:40:00,49.98,50.09,49.95,50.08,198200.0,27.9371,27.9986,27.9204,27.993,198200.0
2013-11-12 09:45:00,50.08,50.16,50.06,50.13,196900.0,27.993,28.0378,27.9819,28.021,196900.0
2013-11-12 09:50:00,50.13,50.27,50.08,50.17,331500.0,28.021,28.0992,27.993,28.0434,331500.0
2013-11-12 09:55:00,50.16,50.33,50.16,50.29,216600.0,28.0378,28.1328,28.0378,28.1104,216600.0
2013-11-12 10:00:00,50.3,50.4,50.26,50.37,421800.0,28.116,28.1719,28.0937,28.1551,421800.0
2013-11-12 10:05:00,50.37,50.41,50.3,50.33,214900.0,28.1551,28.1775,28.116,28.1328,214900.0
2013-11-12 10:10:00,50.33,50.34,50.22,50.25,150200.0,28.1328,28.1384,28.0713,28.0881,150200.0
2013-11-12 10:15:00,50.25,50.47,50.25,50.43,195900.0,28.0881,28.211,28.0881,28.1887,195900.0
2013-11-12 10:20:00,50.43,50.45,50.33,50.34,137100.0,28.1887,28.1999,28.1328,28.1384,137100.0
2013-11-12 10:25:00,50.34,50.39,50.28,50.3,78900.0,28.1384,28.1663,28.1048,28.116,78900.0
2013-11-12 10:30:00,50.3,50.32,50.25,50.26,65000.0,28.116,28.1272,28.0881,28.0937,65000.0
2013-11-12 10:35:00,50.27,50.32,50.25,50.27,67000.0,28.0992,28.1272,28.0881,28.0992,67000.0
2013-11-12 10:40:00,50.27,50.27,50.2,50.22,93500.0,28.0992,28.0992,28.0601,28.0713,93500.0
2013-11-12 10:45:00,50.22,50.23,50.15,50.19,75000.0,28.0713,28.0769,28.0322,28.0545,75000.0
2013-11-12 10:50:00,50.18,50.19,50.15,50.15,88500.0,28.0489,28.0545,28.0322,28.0322,88500.0
2013-11-12 10:55:00,50.16,50.17,50.14,50.15,210000.0,28.0378,28.0434,28.0266,28.0322,210000.0
2013-11-12 11:00:00,50.16,50.19,50.14,50.19,67100.0,28.0378,28.0545,28.0266,28.0545,67100.0
2013-11-12 11:05:00,50.19,50.2,50.15,50.17,59700.0,28.0545,28.0601,28.0322,28.0434,59700.0
2013-11-12 11:10:00,50.18,50.2,50.15,50.17,44200.0,28.0489,28.0601,28.0322,28.0434,44200.0
2013-11-12 11:15:00,50.18,50.2,50.16,50.17,39800.0,28.0489,28.0601,28.0378,28.0434,39800.0
2013-11-12 11:20:00,50.16,50.18,50.15,50.17,132900.0,28.0378,28.0489,28.0322,28.0434,132900.0
2013-11-12 11:25:00,50.17,50.25,50.15,50.22,115200.0,28.0434,28.0881,28.0322,28.0713,115200.0
2013-11-12 11:30:00,50.21,50.22,50.18,50.19,160600.0,28.0657,28.0713,28.0489,28.0545,160600.0
2013-11-12 11:35:00,50.19,50.19,50.14,50.16,114100.0,28.0545,28.0545,28.0266,28.0378,114100.0
2013-11-12 11:40:00,50.15,50.17,50.14,50.16,89800.0,28.0322,28.0434,28.0266,28.0378,89800.0
2013-11-12 11:45:00,50.16,50.19,50.15,50.19,62500.0,28.0378,28.0545,28.0322,28.0545,62500.0
2013-11-12 11:50:00,50.19,50.19,50.15,50.16,51800.0,28.0545,28.0545,28.0322,28.0378,51800.0
2013-11-12 11:55:00,50.16,50.16,50.15,50.16,38400.0,28.0378,28.0378,28.0322,28.0378,38400.0
2013-11-12 12:00:00,50.15,50.17,50.14,50.14,49100.0,28.0322,28.0434,28.0266,28.0266,49100.0
2013-11-12 12:05:00,50.14,50.16,50.09,50.15,165900.0,28.0266,28.0378,27.9986,28.0322,165900.0
2013-11-12 12:10:00,50.16,50.18,50.12,50.17,34700.0,28.0378,28.0489,28.0154,28.0434,34700.0
2013-11-12 12:15:00,50.16,50.16,50.13,50.15,35100.0,28.0378,28.0378,28.021,28.0322,35100.0
2013-11-12 12:20:00,50.16,50.16,50.09,50.16,83000.0,28.0378,28.0378,27.9986,28.0378,83000.0
2013-11-12 12:25:00,50.15,50.17,50.14,50.15,48400.0,28.0322,28.0434,28.0266,28.0322,48400.0
2013-11-12 12:30:00,50.15,50.17,50.13,50.17,84800.0,28.0322,28.0434,28.021,28.0434,84800.0
2013-11-12 12:35:00,50.17,50.17,50.14,50.16,68600.0,28.0434,28.0434,28.0266,28.0378,68600.0
2013-11-12 12:40:00,50.15,50.16,50.11,50.15,79300.0,28.0322,28.0378,28.0098,28.0322,79300.0
2013-11-12 12:45:00,50.15,50.15,50.14,50.15,16700.0,28.0322,28.0322,28.0266,28.0322,16700.0
2013-11-12 12:50:00,50.14,50.18,50.12,50.17,213600.0,28.0266,28.0489,28.0154,28.0434,213600.0
2013-11-12 12:55:00,50.17,50.17,50.14,50.15,48800.0,28.0434,28.0434,28.0266,28.0322,48800.0
2013-11-12 13:00:00,50.15,50.16,50.14,50.14,41800.0,28.0322,28.0378,28.0266,28.0266,41800.0
2013-11-12 13:05:00,50.15,50.16,50.14,50.15,44800.0,28.0322,28.0378,28.0266,28.0322,44800.0
2013-11-12 13:10:00,50.15,50.17,50.14,50.16,50900.0,28.0322,28.0434,28.0266,28.0378,50900.0
2013-11-12 13:15:00,50.16,50.16,50.14,50.16,53200.0,28.0378,28.0378,28.0266,28.0378,53200.0
2013-11-12 13:20:00,50.16,50.18,50.14,50.15,34200.0,28.0378,28.0489,28.0266,28.0322,34200.0
2013-11-12 13:25:00,50.16,50.19,50.16,50.17,97600.0,28.0378,28.0545,28.0378,28.0434,97600.0
2013-11-12 13:30:00,50.17,50.18,50.14,50.15,229900.0,28.0434,28.0489,28.0266,28.0322,229900.0
2013-11-12 13:35:00,50.15,50.18,50.13,50.15,146800.0,28.0322,28.0489,28.021,28.0322,146800.0
2013-11-12 13:40:00,50.15,50.16,50.12,50.13,85800.0,28.0322,28.0378,28.0154,28.021,85800.0
2013-11-12 13:45:00,50.12,50.14,50.11,50.12,90900.0,28.0154,28.0266,28.0098,28.0154,90900.0
2013-11-12 13:50:00,50.13,50.16,50.11,50.13,60700.0,28.021,28.0378,28.0098,28.021,60700.0
2013-11-12 13:55:00,50.14,50.16,50.13,50.14,53200.0,28.0266,28.0378,28.021,28.0266,53200.0
2013-11-12 14:00:00,50.13,50.17,50.12,50.14,103000.0,28.021,28.0434,28.0154,28.0266,103000.0
2013-11-12 14:05:00,50.13,50.16,50.13,50.15,66000.0,28.021,28.0378,28.021,28.0322,66000.0
2013-11-12 14:10:00,50.16,50.18,50.14,50.14,318200.0,28.0378,28.0489,28.0266,28.0266,318200.0
2013-11-12 14:15:00,50.15,50.18,50.13,50.17,55500.0,28.0322,28.0489,28.021,28.0434,55500.0
2013-11-12 14:20:00,50.18,50.18,50.14,50.17,65500.0,28.0489,28.0489,28.0266,28.0434,65500.0
2013-11-12 14:25:00,50.17,50.19,50.15,50.19,93100.0,28.0434,28.0545,28.0322,28.0545,93100.0
2013-11-12 14:30:00,50.19,50.21,50.16,50.21,127700.0,28.0545,28.0657,28.0378,28.0657,127700.0
2013-11-12 14:35:00,50.21,50.22,50.19,50.2,62700.0,28.0657,28.0713,28.0545,28.0601,62700.0
2013-11-12 14:40:00,50.21,50.29,50.2,50.28,104800.0,28.0657,28.1104,28.0601,28.1048,104800.0
2013-11-12 14:45:00,50.28,50.29,50.26,50.26,77000.0,28.1048,28.1104,28.0937,28.0937,77000.0
2013-11-12 14:50:00,50.25,50.27,50.21,50.22,45900.0,28.0881,28.0992,28.0657,28.0713,45900.0
2013-11-12 14:55:00,50.21,50.26,50.21,50.23,72000.0,28.0657,28.0937,28.0657,28.0769,72000.0
2013-11-12 15:00:00,50.24,50.27,50.23,50.24,68800.0,28.0825,28.0992,28.0769,28.0825,68800.0
2013-11-12 15:05:00,50.25,50.27,50.24,50.26,38200.0,28.0881,28.0992,28.0825,28.0937,38200.0
2013-11-12 15:10:00,50.27,50.27,50.22,50.23,92200.0,28.0992,28.0992,28.0713,28.0769,92200.0
2013-11-12 15:15:00,50.23,50.24,50.21,50.22,40400.0,28.0769,28.0825,28.0657,28.0713,40400.0
2013-11-12 15:20:00,50.21,50.23,50.17,50.2,184600.0,28.0657,28.0769,28.0434,28.0601,184600.0
2013-11-12 15:25:00,50.2,50.21,50.15,50.16,71700.0,28.0601,28.0657,28.0322,28.0378,71700.0
2013-11-12 15:30:00,50.16,50.18,50.15,50.16,74100.0,28.0378,28.0489,28.0322,28.0378,74100.0
2013-11-12 15:35:00,50.16,50.18,50.14,50.16,82400.0,28.0378,28.0489,28.0266,28.0378,82400.0
2013-11-12 15:40:00,50.15,50.17,50.11,50.12,94800.0,28.0322,28.0434,28.0098,28.0154,94800.0
2013-11-12 15:45:00,50.12,50.15,50.08,50.1,202600.0,28.0154,28.0322,27.993,28.0042,202600.0
2013-11-12 15:50:00,50.1,50.13,50.09,50.11,102400.0,28.0042,28.021,27.9986,28.0098,102400.0
2013-11-12 15:55:00,50.11,50.17,50.11,50.16,284000.0,28.0098,28.0434,28.0098,28.0378,284000.0
2013-11-13 09:30:00,49.88,50.0,49.8,49.93,354600.0,27.8813,27.9483,27.8365,27.9092,354600.0
2013-11-13 09:35:00,49.94,49.94,49.72,49.73,222200.0,27.9148,27.9148,27.7918,27.7974,222200.0
2013-11-13 09:40:00,49.73,49.76,49.62,49.69,130100.0,27.7974,27.8142,27.7359,27.775,130100.0
2013-11-13 09:45:00,49.69,49.78,49.68,49.7,164800.0,27.775,27.8254,27.7695,27.7806,164800.0
2013-11-13 09:50:00,49.7,49.7,49.62,49.65,91400.0,27.7806,27.7806,27.7359,27.7527,91400.0
2013-11-13 09:55:00,49.66,49.7,49.57,49.7,179500.0,27.7583,27.7806,27.708,27.7806,179500.0
2013-11-13 10:00:00,49.7,49.71,49.61,49.64,137800.0,27.7806,27.7862,27.7303,27.7471,137800.0
2013-11-13 10:05:00,49.63,49.65,49.61,49.61,84700.0,27.7415,27.7527,27.7303,27.7303,84700.0
2013-11-13 10:10:00,49.61,49.66,49.59,49.61,159900.0,27.7303,27.7583,27.7192,27.7303,159900.0
2013-11-13 10:15:00,49.62,49.62,49.54,49.55,202300.0,27.7359,27.7359,27.6912,27.6968,202300.0
2013-11-13 10:20:00,49.54,49.57,49.53,49.54,126000.0,27.6912,27.708,27.6856,27.6912,126000.0
2013-11-13 10:25:00,49.54,49.62,49.54,49.61,196800.0,27.6912,27.7359,27.6912,27.7303,196800.0
2013-11-13 10:30:00,49.61,49.67,49.6,49.64,76000.0,27.7303,27.7639,27.7247,27.7471,76000.0
2013-11-13 10:35:00,49.63,49.68,49.59,49.6,107400.0,27.7415,27.7695,27.7192,27.7247,107400.0
2013-11-13 10:40:00,49.61,49.64,49.57,49.57,129800.0,27.7303,27.7471,27.708,27.708,129800.0
2013-11-13 10:45:00,49.57,49.62,49.53,49.53,246000.0,27.708,27.7359,27.6856,27.6856,246000.0
2013-11-13 10:50:00,49.54,49.57,49.5,49.5,224900.0,27.6912,27.708,27.6688,27.6688,224900.0
2013-11-13 10:55:00,49.5,49.54,49.5,49.52,76200.0,27.6688,27.6912,27.6688,27.68,76200.0
2013-11-13 11:00:00,49.52,49.52,49.4,49.41,206300.0,27.68,27.68,27.6129,27.6185,206300.0
2013-11-13 11:05:00,49.42,49.45,49.4,49.43,93100.0,27.6241,27.6409,27.6129,27.6297,93100.0
2013-11-13 11:10:00,49.42,49.42,49.36,49.39,128500.0,27.6241,27.6241,27.5906,27.6074,128500.0
2013-11-13 11:15:00,49.39,49.47,49.39,49.46,105400.0,27.6074,27.6521,27.6074,27.6465,105400.0
2013-11-13 11:20:00,49.46,49.53,49.45,49.52,177900.0,27.6465,27.6856,27.6409,27.68,177900.0
2013-11-13 11:25:00,49.51,49.54,49.39,49.39,302000.0,27.6744,27.6912,27.6074,27.6074,302000.0
2013-11-13 11:30:00,49.4,49.5,49.39,49.43,170000.0,27.6129,27.6688,27.6074,27.6297,170000.0
2013-11-13 11:35:00,49.43,49.5,49.42,49.48,314400.0,27.6297,27.6688,27.6241,27.6577,314400.0
2013-11-13 11:40:00,49.49,49.53,49.42,49.43,196200.0,27.6633,27.6856,27.6241,27.6297,196200.0
2013-11-13 11:45:00,49.43,49.47,49.41,49.41,86200.0,27.6297,27.6521,27.6185,27.6185,86200.0
2013-11-13 11:50:00,49.41,49.49,49.4,49.47,92400.0,27.6185,27.6633,27.6129,27.6521,92400.0
2013-11-13 11:55:00,49.48,49.65,49.47,49.61,188900.0,27.6577,27.7527,27.6521,27.7303,188900.0
2013-11-13 12:00:00,49.62,49.62,49.55,49.55,40500.0,27.7359,27.7359,27.6968,27.6968,40500.0
2013-11-13 12:05:00,49.55,49.62,49.55,49.62,46100.0,27.6968,27.7359,27.6968,27.7359,46100.0
2013-11-13 12:10:00,49.61,49.63,49.58,49.62,52500.0,27.7303,27.7415,27.7136,27.7359,52500.0
2013-11-13 12:15:00,49.62,49.64,49.59,49.6,39100.0,27.7359,27.7471,27.7192,27.7247,39100.0
2013-11-13 12:20:00,49.6,49.67,49.6,49.65,117900.0,27.7247,27.7639,27.7247,27.7527,117900.0
2013-11-13 12:25:00,49.66,49.72,49.65,49.7,73900.0,27.7583,27.7918,27.7527,27.7806,73900.0
2013-11-13 12:30:00,49.71,49.71,49.67,49.71,77000.0,27.7862,27.7862,27.7639,27.7862,77000.0
2013-11-13 12:35:00,49.71,49.74,49.7,49.72,61100.0,27.7862,27.803,27.7806,27.7918,61100.0
2013-11-13 12:40:00,49.71,49.73,49.7,49.72,170700.0,27.7862,27.7974,27.7806,27.7918,170700.0
2013-11-13 12:45:00,49.72,49.72,49.7,49.71,77700.0,27.7918,27.7918,27.7806,27.7862,77700.0
2013-11-13 12:50:00,49.71,49.74,49.7,49.72,356600.0,27.7862,27.803,27.7806,27.7918,356600.0
2013-11-13 12:55:00,49.72,49.74,49.71,49.73,66300.0,27.7918,27.803,27.7862,27.7974,66300.0
2013-11-13 13:00:00,49.74,49.74,49.72,49.72,63400.0,27.803,27.803,27.7918,27.7918,63400.0
2013-11-13 13:05:00,49.73,49.73,49.66,49.66,64000.0,27.7974,27.7974,27.7583,27.7583,64000.0
2013-11-13 13:10:00,49.66,49.67,49.63,49.63,37900.0,27.7583,27.7639,27.7415,27.7415,37900.0
2013-11-13 13:15:00,49.64,49.65,49.59,49.59,219700.0,27.7471,27.7527,27.7192,27.7192,219700.0
2013-11-13 13:20:00,49.59,49.67,49.59,49.65,62000.0,27.7192,27.7639,27.7192,27.7527,62000.0
2013-11-13 13:25:00,49.64,49.7,49.64,49.7,74000.0,27.7471,27.7806,27.7471,27.7806,74000.0
2013-11-13 13:30:00,49.7,49.73,49.69,49.71,139600.0,27.7806,27.7974,27.775,27.7862,139600.0
2013-11-13 13:35:00,49.71,49.73,49.7,49.71,93100.0,27.7862,27.7974,27.7806,27.7862,93100.0
2013-11-13 13:40:00,49.72,49.74,49.7,49.73,48600.0,27.7918,27.803,27.7806,27.7974,48600.0
2013-11-13 13:45:00,49.73,49.8,49.73,49.8,93300.0,27.7974,27.8365,27.7974,27.8365,93300.0
2013-11-13 13:50:00,49.79,49.8,49.77,49.77,56300.0,27.8309,27.8365,27.8198,27.8198,56300.0
2013-11-13 13:55:00,49.77,49.8,49.77,49.77,63700.0,27.8198,27.8365,27.8198,27.8198,63700.0
2013-11-13 14:00:00,49.78,49.78,49.72,49.74,83900.0,27.8254,27.8254,27.7918,27.803,83900.0
2013-11-13 14:05:00,49.75,49.75,49.73,49.74,79000.0,27.8086,27.8086,27.7974,27.803,79000.0
2013-11-13 14:10:00,49.74,49.76,49.73,49.75,66300.0,27.803,27.8142,27.7974,27.8086,66300.0
2013-11-13 14:15:00,49.75,49.79,49.73,49.79,88400.0,27.8086,27.8309,27.7974,27.8309,88400.0
2013-11-13 14:20:00,49.79,49.83,49.79,49.82,88000.0,27.8309,27.8533,27.8309,27.8477,88000.0
2013-11-13 14:25:00,49.83,49.84,49.79,49.79,40800.0,27.8533,27.8589,27.8309,27.8309,40800.0
2013-11-13 14:30:00,49.8,49.8,49.73,49.75,91500.0,27.8365,27.8365,27.7974,27.8086,91500.0
2013-11-13 14:35:00,49.75,49.75,49.7,49.72,111500.0,27.8086,27.8086,27.7806,27.7918,111500.0
2013-11-13 14:40:00,49.72,49.73,49.69,49.71,60600.0,27.7918,27.7974,27.775,27.7862,60600.0
2013-11-13 14:45:00,49.71,49.72,49.68,49.71,65400.0,27.7862,27.7918,27.7695,27.7862,65400.0
2013-11-13 14:50:00,49.71,49.72,49.68,49.71,83600.0,27.7862,27.7918,27.7695,27.7862,83600.0
2013-11-13 14:55:00,49.71,49.72,49.69,49.7,55000.0,27.7862,27.7918,27.775,27.7806,55000.0
2013-11-13 15:00:00,49.7,49.73,49.7,49.71,68200.0,27.7806,27.7974,27.7806,27.7862,68200.0
2013-11-13 15:05:00,49.72,49.74,49.7,49.73,161300.0,27.7918,27.803,27.7806,27.7974,161300.0
2013-11-13 15:10:00,49.73,49.79,49.72,49.79,95600.0,27.7974,27.8309,27.7918,27.8309,95600.0
2013-11-13 15:15:00,49.78,49.8,49.76,49.8,77500.0,27.8254,27.8365,27.8142,27.8365,77500.0
2013-11-13 15:20:00,49.79,49.8,49.77,49.79,75600.0,27.8309,27.8365,27.8198,27.8309,75600.0
2013-11-13 15:25:00,49.79,49.79,49.76,49.78,50500.0,27.8309,27.8309,27.8142,27.8254,50500.0
2013-11-13 15:30:00,49.78,49.8,49.75,49.8,104600.0,27.8254,27.8365,27.8086,27.8365,104600.0
2013-11-13 15:35:00,49.8,49.85,49.79,49.84,108400.0,27.8365,27.8645,27.8309,27.8589,108400.0
2013-11-13 15:40:00,49.84,49.88,49.83,49.87,124300.0,27.8589,27.8813,27.8533,27.8757,124300.0
2013-11-13 15:45:00,49.87,49.91,49.85,49.91,197000.0,27.8757,27.898,27.8645,27.898,197000.0
2013-11-13 15:50:00,49.9,49.93,49.89,49.92,264000.0,27.8924,27.9092,27.8868,27.9036,264000.0
2013-11-13 15:55:00,49.92,49.99,49.92,49.98,460900.0,27.9036,27.9427,27.9036,27.9371,460900.0
2013-11-14 09:30:00,50.09,50.19,50.09,50.19,221400.0,27.9986,28.0545,27.9986,28.0545,221400.0
2013-11-14 09:35:00,50.19,50.43,50.19,50.29,207900.0,28.0545,28.1887,28.0545,28.1104,207900.0
2013-11-14 09:40:00,50.29,50.37,50.23,50.35,399900.0,28.1104,28.1551,28.0769,28.144,399900.0
2013-11-14 09:45:00,50.35,50.4,50.22,50.27,144900.0,28.144,28.1719,28.0713,28.0992,144900.0
2013-11-14 09:50:00,50.26,50.31,50.22,50.25,178900.0,28.0937,28.1216,28.0713,28.0881,178900.0
2013-11-14 09:55:00,50.25,50.3,50.22,50.27,130600.0,28.0881,28.116,28.0713,28.0992,130600.0
2013-11-14 10:00:00,50.28,50.31,50.22,50.27,299500.0,28.1048,28.1216,28.0713,28.0992,299500.0
2013-11-14 10:05:00,50.26,50.29,50.22,50.23,203300.0,28.0937,28.1104,28.0713,28.0769,203300.0
2013-11-14 10:10:00,50.23,50.23,50.13,50.2,82900.0,28.0769,28.0769,28.021,28.0601,82900.0
2013-11-14 10:15:00,50.2,50.27,50.19,50.23,95900.0,28.0601,28.0992,28.0545,28.0769,95900.0
2013-11-14 10:20:00,50.22,50.3,50.21,50.3,235800.0,28.0713,28.116,28.0657,28.116,235800.0
2013-11-14 10:25:00,50.3,50.31,50.19,50.22,279400.0,28.116,28.1216,28.0545,28.0713,279400.0
2013-11-14 10:30:00,50.21,50.25,50.17,50.22,97100.0,28.0657,28.0881,28.0434,28.0713,97100.0
2013-11-14 10:35:00,50.22,50.25,50.2,50.23,124600.0,28.0713,28.0881,28.0601,28.0769,124600.0
2013-11-14 10:40:00,50.24,50.27,50.15,50.18,92300.0,28.0825,28.0992,28.0322,28.0489,92300.0
2013-11-14 10:45:00,50.17,50.31,50.15,50.31,187500.0,28.0434,28.1216,28.0322,28.1216,187500.0
2013-11-14 10:50:00,50.3,50.32,50.3,50.31,56600.0,28.116,28.1272,28.116,28.1216,56600.0
2013-11-14 10:55:00,50.3,50.33,50.3,50.33,93100.0,28.116,28.1328,28.116,28.1328,93100.0
2013-11-14 11:00:00,50.3,50.32,50.3,50.31,95900.0,28.116,28.1272,28.116,28.1216,95900.0
2013-11-14 11:05:00,50.31,50.33,50.3,50.31,99600.0,28.1216,28.1328,28.116,28.1216,99600.0
2013-11-14 11:10:00,50.3,50.34,50.3,50.32,70200.0,28.116,28.1384,28.116,28.1272,70200.0
2013-11-14 11:15:00,50.32,50.39,50.31,50.38,104200.0,28.1272,28.1663,28.1216,28.1607,104200.0
2013-11-14 11:20:00,50.38,50.39,50.36,50.38,51600.0,28.1607,28.1663,28.1496,28.1607,51600.0
2013-11-14 11:25:00,50.38,50.39,50.3,50.32,87800.0,28.1607,28.1663,28.116,28.1272,87800.0
2013-11-14 11:30:00,50.32,50.34,50.26,50.27,88000.0,28.1272,28.1384,28.0937,28.0992,88000.0
2013-11-14 11:35:00,50.26,50.27,50.2,50.2,57300.0,28.0937,28.0992,28.0601,28.0601,57300.0
2013-11-14 11:40:00,50.21,50.22,50.16,50.2,58900.0,28.0657,28.0713,28.0378,28.0601,58900.0
2013-11-14 11:45:00,50.2,50.25,50.16,50.24,57300.0,28.0601,28.0881,28.0378,28.0825,57300.0
2013-11-14 11:50:00,50.24,50.26,50.21,50.25,84200.0,28.0825,28.0937,28.0657,28.0881,84200.0
2013-11-14 11:55:00,50.25,50.27,50.23,50.23,142800.0,28.0881,28.0992,28.0769,28.0769,142800.0
2013-11-14 12:00:00,50.23,50.27,50.22,50.25,225600.0,28.0769,28.0992,28.0713,28.0881,225600.0
2013-11-14 12:05:00,50.24,50.26,50.2,50.2,149300.0,28.0825,28.0937,28.0601,28.0601,149300.0
2013-11-14 12:10:00,50.2,50.29,50.2,50.29,145700.0,28.0601,28.1104,28.0601,28.1104,145700.0
2013-11-14 12:15:00,50.28,50.29,50.25,50.26,17600.0,28.1048,28.1104,28.0881,28.0937,17600.0
2013-11-14 12:20:00,50.26,50.27,50.25,50.27,24400.0,28.0937,28.0992,28.0881,28.0992,24400.0
2013-11-14 12:25:00,50.27,50.27,50.24,50.26,31500.0,28.0992,28.0992,28.0825,28.0937,31500.0
2013-11-14 12:30:00,50.27,50.28,50.25,50.27,29100.0,28.0992,28.1048,28.0881,28.0992,29100.0
2013-11-14 12:35:00,50.28,50.28,50.25,50.26,24700.0,28.1048,28.1048,28.0881,28.0937,24700.0
2013-11-14 12:40:00,50.26,50.26,50.21,50.24,148400.0,28.0937,28.0937,28.0657,28.0825,148400.0
2013-11-14 12:45:00,50.23,50.29,50.21,50.29,119300.0,28.0769,28.1104,28.0657,28.1104,119300.0
2013-11-14 12:50:00,50.29,50.3,50.26,50.28,16200.0,28.1104,28.116,28.0937,28.1048,16200.0
2013-11-14 12:55:00,50.28,50.29,50.23,50.25,69000.0,28.1048,28.1104,28.0769,28.0881,69000.0
2013-11-14 13:00:00,50.25,50.29,50.25,50.26,68900.0,28.0881,28.1104,28.0881,28.0937,68900.0
2013-11-14 13:05:00,50.25,50.29,50.23,50.29,79400.0,28.0881,28.1104,28.0769,28.1104,79400.0
2013-11-14 13:10:00,50.3,50.3,50.26,50.28,26000.0,28.116,28.116,28.0937,28.1048,26000.0
2013-11-14 13:15:00,50.29,50.32,50.27,50.3,63100.0,28.1104,28.1272,28.0992,28.116,63100.0
2013-11-14 13:20:00,50.3,50.32,50.29,50.32,27300.0,28.116,28.1272,28.1104,28.1272,27300.0
2013-11-14 13:25:00,50.32,50.32,50.27,50.3,91100.0,28.1272,28.1272,28.0992,28.116,91100.0
2013-11-14 13:30:00,50.29,50.32,50.29,50.3,30100.0,28.1104,28.1272,28.1104,28.116,30100.0
2013-11-14 13:35:00,50.31,50.31,50.27,50.3,93900.0,28.1216,28.1216,28.0992,28.116,93900.0
2013-11-14 13:40:00,50.3,50.32,50.29,50.32,18400.0,28.116,28.1272,28.1104,28.1272,18400.0
2013-11-14 13:45:00,50.32,50.35,50.3,50.35,62400.0,28.1272,28.144,28.116,28.144,62400.0
2013-11-14 13:50:00,50.35,50.39,50.35,50.39,46900.0,28.144,28.1663,28.144,28.1663,46900.0
2013-11-14 13:55:00,50.39,50.39,50.34,50.38,61900.0,28.1663,28.1663,28.1384,28.1607,61900.0
2013-11-14 14:00:00,50.38,50.38,50.32,50.36,174800.0,28.1607,28.1607,28.1272,28.1496,174800.0
2013-11-14 14:05:00,50.36,50.37,50.3,50.33,138000.0,28.1496,28.1551,28.116,28.1328,138000.0
2013-11-14 14:10:00,50.32,50.37,50.29,50.31,278600.0,28.1272,28.1551,28.1104,28.1216,278600.0
2013-11-14 14:15:00,50.31,50.32,50.29,50.31,56600.0,28.1216,28.1272,28.1104,28.1216,56600.0
2013-11-14 14:20:00,50.31,50.39,50.31,50.39,53500.0,28.1216,28.1663,28.1216,28.1663,53500.0
2013-11-14 14:25:00,50.38,50.39,50.36,50.37,74800.0,28.1607,28.1663,28.1496,28.1551,74800.0
2013-11-14 14:30:00,50.37,50.38,50.33,50.36,96100.0,28.1551,28.1607,28.1328,28.1496,96100.0
2013-11-14 14:35:00,50.36,50.37,50.33,50.35,48600.0,28.1496,28.1551,28.1328,28.144,48600.0
2013-11-14 14:40:00,50.36,50.37,50.35,50.37,37500.0,28.1496,28.1551,28.144,28.1551,37500.0
2013-11-14 14:45:00,50.36,50.39,50.36,50.37,63700.0,28.1496,28.1663,28.1496,28.1551,63700.0
2013-11-14 14:50:00,50.37,50.38,50.3,50.31,67600.0,28.1551,28.1607,28.116,28.1216,67600.0
2013-11-14 14:55:00,50.32,50.35,50.31,50.35,31400.0,28.1272,28.144,28.1216,28.144,31400.0
2013-11-14 15:00:00,50.34,50.35,50.3,50.33,65300.0,28.1384,28.144,28.116,28.1328,65300.0
2013-11-14 15:05:00,50.32,50.33,50.28,50.3,66600.0,28.1272,28.1328,28.1048,28.116,66600.0
2013-11-14 15:10:00,50.3,50.34,50.29,50.33,59600.0,28.116,28.1384,28.1104,28.1328,59600.0
2013-11-14 15:15:00,50.33,50.34,50.28,50.29,85700.0,28.1328,28.1384,28.1048,28.1104,85700.0
2013-11-14 15:20:00,50.3,50.3,50.23,50.28,101300.0,28.116,28.116,28.0769,28.1048,101300.0
2013-11-14 15:25:00,50.28,50.29,50.26,50.26,46600.0,28.1048,28.1104,28.0937,28.0937,46600.0
2013-11-14 15:30:00,50.27,50.28,50.25,50.28,52000.0,28.0992,28.1048,28.0881,28.1048,52000.0
2013-11-14 15:35:00,50.28,50.28,50.25,50.27,67600.0,28.1048,28.1048,28.0881,28.0992,67600.0
2013-11-14 15:40:00,50.28,50.33,50.27,50.32,115700.0,28.1048,28.1328,28.0992,28.1272,115700.0
2013-11-14 15:45:00,50.32,50.32,50.22,50.22,178200.0,28.1272,28.1272,28.0713,28.0713,178200.0
2013-11-14 15:50:00,50.22,50.25,50.21,50.23,155100.0,28.0713,28.0881,28.0657,28.0769,155100.0
2013-11-14 15:55:00,50.23,50.29,50.22,50.27,242400.0,28.0769,28.1104,28.0713,28.0992,242400.0
2013-11-15 09:30:00,50.16,50.37,50.14,50.26,1159400.0,28.0378,28.1551,28.0266,28.0937,1159400.0
2013-11-15 09:35:00,50.26,50.27,50.07,50.14,107200.0,28.0937,28.0992,27.9875,28.0266,107200.0
2013-11-15 09:40:00,50.13,50.14,50.05,50.06,126000.0,28.021,28.0266,27.9763,27.9819,126000.0
2013-11-15 09:45:00,50.07,50.18,50.03,50.16,134200.0,27.9875,28.0489,27.9651,28.0378,134200.0
2013-11-15 09:50:00,50.17,50.31,50.14,50.29,143000.0,28.0434,28.1216,28.0266,28.1104,143000.0
2013-11-15 09:55:00,50.28,50.3,50.26,50.29,128500.0,28.1048,28.116,28.0937,28.1104,128500.0
2013-11-15 10:00:00,50.29,50.35,50.28,50.31,79400.0,28.1104,28.144,28.1048,28.1216,79400.0
2013-11-15 10:05:00,50.3,50.36,50.29,50.35,62200.0,28.116,28.1496,28.1104,28.144,62200.0
2013-11-15 10:10:00,50.36,50.42,50.33,50.42,95300.0,28.1496,28.1831,28.1328,28.1831,95300.0
2013-11-15 10:15:00,50.42,50.42,50.29,50.32,93500.0,28.1831,28.1831,28.1104,28.1272,93500.0
2013-11-15 10:20:00,50.33,50.38,50.31,50.35,62600.0,28.1328,28.1607,28.1216,28.144,62600.0
2013-11-15 10:25:00,50.35,50.35,50.33,50.34,98300.0,28.144,28.144,28.1328,28.1384,98300.0
2013-11-15 10:30:00,50.34,50.35,50.2,50.23,152500.0,28.1384,28.144,28.0601,28.0769,152500.0
2013-11-15 10:35:00,50.22,50.28,50.2,50.24,146100.0,28.0713,28.1048,28.0601,28.0825,146100.0
2013-11-15 10:40:00,50.24,50.35,50.21,50.35,113200.0,28.0825,28.144,28.0657,28.144,113200.0
2013-11-15 10:45:00,50.34,50.36,50.23,50.29,156400.0,28.1384,28.1496,28.0769,28.1104,156400.0
2013-11-15 10:50:00,50.3,50.3,50.23,50.25,78200.0,28.116,28.116,28.0769,28.0881,78200.0
2013-11-15 10:55:00,50.24,50.28,50.24,50.26,62800.0,28.0825,28.1048,28.0825,28.0937,62800.0
2013-11-15 11:00:00,50.25,50.29,50.24,50.26,65400.0,28.0881,28.1104,28.0825,28.0937,65400.0
2013-11-15 11:05:00,50.26,50.29,50.24,50.26,113000.0,28.0937,28.1104,28.0825,28.0937,113000.0
2013-11-15 11:10:00,50.27,50.3,50.25,50.29,81500.0,28.0992,28.116,28.0881,28.1104,81500.0
2013-11-15 11:15:00,50.3,50.34,50.28,50.3,41500.0,28.116,28.1384,28.1048,28.116,41500.0
2013-11-15 11:20:00,50.3,50.32,50.27,50.27,37000.0,28.116,28.1272,28.0992,28.0992,37000.0
2013-11-15 11:25:00,50.27,50.31,50.23,50.24,217200.0,28.0992,28.1216,28.0769,28.0825,217200.0
2013-11-15 11:30:00,50.23,50.24,50.18,50.2,114700.0,28.0769,28.0825,28.0489,28.0601,114700.0
2013-11-15 11:35:00,50.2,50.2,50.14,50.16,174900.0,28.0601,28.0601,28.0266,28.0378,174900.0
2013-11-15 11:40:00,50.16,50.17,50.13,50.14,46300.0,28.0378,28.0434,28.021,28.0266,46300.0
2013-11-15 11:45:00,50.14,50.15,50.11,50.14,61700.0,28.0266,28.0322,28.0098,28.0266,61700.0
2013-11-15 11:50:00,50.14,50.14,50.0,50.05,159400.0,28.0266,28.0266,27.9483,27.9763,159400.0
2013-11-15 11:55:00,50.04,50.08,50.03,50.04,42300.0,27.9707,27.993,27.9651,27.9707,42300.0
2013-11-15 12:00:00,50.05,50.05,49.99,50.05,70000.0,27.9763,27.9763,27.9427,27.9763,70000.0
2013-11-15 12:05:00,50.04,50.07,50.03,50.06,41300.0,27.9707,27.9875,27.9651,27.9819,41300.0
2013-11-15 12:10:00,50.06,50.07,50.04,50.05,26700.0,27.9819,27.9875,27.9707,27.9763,26700.0
2013-11-15 12:15:00,50.05,50.05,50.03,50.04,20700.0,27.9763,27.9763,27.9651,27.9707,20700.0
2013-11-15 12:20:00,50.05,50.05,49.95,49.95,96700.0,27.9763,27.9763,27.9204,27.9204,96700.0
2013-11-15 12:25:00,49.95,49.96,49.92,49.93,56800.0,27.9204,27.926,27.9036,27.9092,56800.0
2013-11-15 12:30:00,49.93,49.94,49.91,49.92,74600.0,27.9092,27.9148,27.898,27.9036,74600.0
2013-11-15 12:35:00,49.92,49.93,49.87,49.88,120900.0,27.9036,27.9092,27.8757,27.8813,120900.0
2013-11-15 12:40:00,49.88,49.94,49.87,49.94,48400.0,27.8813,27.9148,27.8757,27.9148,48400.0
2013-11-15 12:45:00,49.94,49.96,49.93,49.94,40400.0,27.9148,27.926,27.9092,27.9148,40400.0
2013-11-15 12:50:00,49.94,49.94,49.89,49.91,185400.0,27.9148,27.9148,27.8868,27.898,185400.0
2013-11-15 12:55:00,49.91,49.94,49.89,49.93,54600.0,27.898,27.9148,27.8868,27.9092,54600.0
2013-11-15 13:00:00,49.94,50.0,49.94,50.0,50100.0,27.9148,27.9483,27.9148,27.9483,50100.0
2013-11-15 13:05:00,50.0,50.0,49.94,49.98,37700.0,27.9483,27.9483,27.9148,27.9371,37700.0
2013-11-15 13:10:00,49.98,50.01,49.96,49.97,43900.0,27.9371,27.9539,27.926,27.9316,43900.0
2013-11-15 13:15:00,49.96,50.01,49.96,49.99,34300.0,27.926,27.9539,27.926,27.9427,34300.0
2013-11-15 13:20:00,50.0,50.01,49.97,49.98,44700.0,27.9483,27.9539,27.9316,27.9371,44700.0
2013-11-15 13:25:00,49.98,50.01,49.97,49.98,26800.0,27.9371,27.9539,27.9316,27.9371,26800.0
2013-11-15 13:30:00,49.99,50.06,49.98,50.03,43900.0,27.9427,27.9819,27.9371,27.9651,43900.0
2013-11-15 13:35:00,50.04,50.08,50.03,50.03,47500.0,27.9707,27.993,27.9651,27.9651,47500.0
2013-11-15 13:40:00,50.03,50.03,49.94,49.94,128600.0,27.9651,27.9651,27.9148,27.9148,128600.0
2013-11-15 13:45:00,49.94,49.95,49.88,49.89,129600.0,27.9148,27.9204,27.8813,27.8868,129600.0
2013-11-15 13:50:00,49.89,49.98,49.88,49.97,73000.0,27.8868,27.9371,27.8813,27.9316,73000.0
2013-11-15 13:55:00,49.98,49.99,49.91,49.95,90100.0,27.9371,27.9427,27.898,27.9204,90100.0
2013-11-15 14:00:00,49.95,50.01,49.95,49.99,46700.0,27.9204,27.9539,27.9204,27.9427,46700.0
2013-11-15 14:05:00,49.99,50.0,49.94,49.94,48600.0,27.9427,27.9483,27.9148,27.9148,48600.0
2013-11-15 14:10:00,49.95,49.97,49.93,49.96,53200.0,27.9204,27.9316,27.9092,27.926,53200.0
2013-11-15 14:15:00,49.97,49.99,49.94,49.99,56700.0,27.9316,27.9427,27.9148,27.9427,56700.0
2013-11-15 14:20:00,49.98,50.01,49.98,50.0,53700.0,27.9371,27.9539,27.9371,27.9483,53700.0
2013-11-15 14:25:00,49.99,50.06,49.99,50.05,79300.0,27.9427,27.9819,27.9427,27.9763,79300.0
2013-11-15 14:30:00,50.06,50.13,50.05,50.12,99800.0,27.9819,28.021,27.9763,28.0154,99800.0
2013-11-15 14:35:00,50.12,50.13,50.08,50.1,102500.0,28.0154,28.021,27.993,28.0042,102500.0
2013-11-15 14:40:00,50.1,50.13,50.09,50.11,37900.0,28.0042,28.021,27.9986,28.0098,37900.0
2013-11-15 14:45:00,50.11,50.13,50.1,50.11,107900.0,28.0098,28.021,28.0042,28.0098,107900.0
2013-11-15 14:50:00,50.12,50.14,50.09,50.13,89100.0,28.0154,28.0266,27.9986,28.021,89100.0
2013-11-15 14:55:00,50.12,50.15,50.09,50.1,84500.0,28.0154,28.0322,27.9986,28.0042,84500.0
2013-11-15 15:00:00,50.1,50.17,50.09,50.16,79200.0,28.0042,28.0434,27.9986,28.0378,79200.0
2013-11-15 15:05:00,50.15,50.18,50.15,50.15,50400.0,28.0322,28.0489,28.0322,28.0322,50400.0
2013-11-15 15:10:00,50.15,50.21,50.15,50.21,124900.0,28.0322,28.0657,28.0322,28.0657,124900.0
2013-11-15 15:15:00,50.21,50.22,50.19,50.21,73200.0,28.0657,28.0713,28.0545,28.0657,73200.0
2013-11-15 15:20:00,50.22,50.23,50.2,50.21,77100.0,28.0713,28.0769,28.0601,28.0657,77100.0
2013-11-15 15:25:00,50.21,50.23,50.2,50.23,67400.0,28.0657,28.0769,28.0601,28.0769,67400.0
2013-11-15 15:30:00,50.22,50.24,50.21,50.23,71900.0,28.0713,28.0825,28.0657,28.0769,71900.0
2013-11-15 15:35:00,50.23,50.23,50.18,50.18,80500.0,28.0769,28.0769,28.0489,28.0489,80500.0
2013-11-15 15:40:00,50.18,50.21,50.17,50.18,130800.0,28.0489,28.0657,28.0434,28.0489,130800.0
2013-11-15 15:45:00,50.18,50.21,50.16,50.21,122300.0,28.0489,28.0657,28.0378,28.0657,122300.0
2013-11-15 15:50:00,50.21,50.24,50.18,50.2,243700.0,28.0657,28.0825,28.0489,28.0601,243700.0
2013-11-15 15:55:00,50.2,50.32,50.2,50.32,533200.0,28.0601,28.1272,28.0601,28.1272,533200.0
2013-11-18 09:30:00,50.35,50.45,50.34,50.41,285000.0,28.144,28.1999,28.1384,28.1775,285000.0
2013-11-18 09:35:00,50.42,50.46,50.38,50.43,218800.0,28.1831,28.2055,28.1607,28.1887,218800.0
2013-11-18 09:40:00,50.44,50.46,50.39,50.4,149500.0,28.1943,28.2055,28.1663,28.1719,149500.0
2013-11-18 09:45:00,50.41,50.53,50.39,50.53,176400.0,28.1775,28.2446,28.1663,28.2446,176400.0
2013-11-18 09:50:00,50.54,50.65,50.53,50.58,498700.0,28.2502,28.3117,28.2446,28.2725,498700.0
2013-11-18 09:55:00,50.58,50.6,50.54,50.58,101000.0,28.2725,28.2837,28.2502,28.2725,101000.0
2013-11-18 10:00:00,50.58,50.63,50.56,50.57,152500.0,28.2725,28.3005,28.2613,28.2669,152500.0
2013-11-18 10:05:00,50.58,50.59,50.53,50.54,324200.0,28.2725,28.2781,28.2446,28.2502,324200.0
2013-11-18 10:10:00,50.53,50.55,50.5,50.54,358000.0,28.2446,28.2558,28.2278,28.2502,358000.0
2013-11-18 10:15:00,50.53,50.6,50.53,50.58,128500.0,28.2446,28.2837,28.2446,28.2725,128500.0
2013-11-18 10:20:00,50.58,50.62,50.57,50.62,91300.0,28.2725,28.2949,28.2669,28.2949,91300.0
2013-11-18 10:25:00,50.62,50.62,50.54,50.59,137000.0,28.2949,28.2949,28.2502,28.2781,137000.0
2013-11-18 10:30:00,50.6,50.6,50.52,50.54,46700.0,28.2837,28.2837,28.239,28.2502,46700.0
2013-11-18 10:35:00,50.53,50.54,50.5,50.51,62100.0,28.2446,28.2502,28.2278,28.2334,62100.0
2013-11-18 10:40:00,50.51,50.61,50.5,50.59,77200.0,28.2334,28.2893,28.2278,28.2781,77200.0
2013-11-18 10:45:00,50.59,50.6,50.55,50.56,65300.0,28.2781,28.2837,28.2558,28.2613,65300.0
2013-11-18 10:50:00,50.55,50.6,50.53,50.56,121500.0,28.2558,28.2837,28.2446,28.2613,121500.0
2013-11-18 10:55:00,50.56,50.56,50.5,50.5,88700.0,28.2613,28.2613,28.2278,28.2278,88700.0
2013-11-18 11:00:00,50.5,50.55,50.48,50.51,109100.0,28.2278,28.2558,28.2166,28.2334,109100.0
2013-11-18 11:05:00,50.5,50.53,50.49,50.5,51300.0,28.2278,28.2446,28.2222,28.2278,51300.0
2013-11-18 11:10:00,50.5,50.55,50.49,50.54,56800.0,28.2278,28.2558,28.2222,28.2502,56800.0
2013-11-18 11:15:00,50.53,50.54,50.5,50.52,52900.0,28.2446,28.2502,28.2278,28.239,52900.0
2013-11-18 11:20:00,50.52,50.59,50.52,50.59,124800.0,28.239,28.2781,28.239,28.2781,124800.0
2013-11-18 11:25:00,50.58,50.59,50.56,50.58,59100.0,28.2725,28.2781,28.2613,28.2725,59100.0
2013-11-18 11:30:00,50.58,50.59,50.55,50.56,58500.0,28.2725,28.2781,28.2558,28.2613,58500.0
2013-11-18 11:35:00,50.56,50.58,50.54,50.55,50300.0,28.2613,28.2725,28.2502,28.2558,50300.0
2013-11-18 11:40:00,50.56,50.57,50.53,50.54,85200.0,28.2613,28.2669,28.2446,28.2502,85200.0
2013-11-18 11:45:00,50.55,50.57,50.52,50.56,79100.0,28.2558,28.2669,28.239,28.2613,79100.0
2013-11-18 11:50:00,50.57,50.57,50.53,50.54,55200.0,28.2669,28.2669,28.2446,28.2502,55200.0
2013-11-18 11:55:00,50.53,50.57,50.53,50.55,61400.0,28.2446,28.2669,28.2446,28.2558,61400.0
2013-11-18 12:00:00,50.56,50.6,50.55,50.6,48500.0,28.2613,28.2837,28.2558,28.2837,48500.0
2013-11-18 12:05:00,50.59,50.65,50.59,50.64,77700.0,28.2781,28.3117,28.2781,28.3061,77700.0
2013-11-18 12:10:00,50.64,50.64,50.58,50.59,25700.0,28.3061,28.3061,28.2725,28.2781,25700.0
2013-11-18 12:15:00,50.59,50.62,50.58,50.59,44700.0,28.2781,28.2949,28.2725,28.2781,44700.0
2013-11-18 12:20:00,50.59,50.6,50.56,50.56,37500.0,28.2781,28.2837,28.2613,28.2613,37500.0
2013-11-18 12:25:00,50.57,50.58,50.55,50.56,34100.0,28.2669,28.2725,28.2558,28.2613,34100.0
2013-11-18 12:30:00,50.56,50.6,50.56,50.6,39300.0,28.2613,28.2837,28.2613,28.2837,39300.0
2013-11-18 12:35:00,50.59,50.6,50.55,50.56,30800.0,28.2781,28.2837,28.2558,28.2613,30800.0
2013-11-18 12:40:00,50.56,50.57,50.54,50.56,28500.0,28.2613,28.2669,28.2502,28.2613,28500.0
2013-11-18 12:45:00,50.55,50.58,50.55,50.57,54600.0,28.2558,28.2725,28.2558,28.2669,54600.0
2013-11-18 12:50:00,50.57,50.58,50.55,50.55,43400.0,28.2669,28.2725,28.2558,28.2558,43400.0
2013-11-18 12:55:00,50.56,50.57,50.54,50.55,73700.0,28.2613,28.2669,28.2502,28.2558,73700.0
2013-11-18 13:00:00,50.55,50.56,50.54,50.55,61900.0,28.2558,28.2613,28.2502,28.2558,61900.0
2013-11-18 13:05:00,50.55,50.57,50.55,50.56,42700.0,28.2558,28.2669,28.2558,28.2613,42700.0
2013-11-18 13:10:00,50.56,50.59,50.55,50.55,212100.0,28.2613,28.2781,28.2558,28.2558,212100.0
2013-11-18 13:15:00,50.55,50.56,50.53,50.55,54000.0,28.2558,28.2613,28.2446,28.2558,54000.0
2013-11-18 13:20:00,50.55,50.56,50.54,50.55,39000.0,28.2558,28.2613,28.2502,28.2558,39000.0
2013-11-18 13:25:00,50.55,50.56,50.55,50.55,59900.0,28.2558,28.2613,28.2558,28.2558,59900.0
2013-11-18 13:30:00,50.55,50.56,50.53,50.54,50100.0,28.2558,28.2613,28.2446,28.2502,50100.0
2013-11-18 13:35:00,50.53,50.55,50.52,50.54,47300.0,28.2446,28.2558,28.239,28.2502,47300.0
2013-11-18 13:40:00,50.54,50.54,50.52,50.52,15800.0,28.2502,28.2502,28.239,28.239,15800.0
2013-11-18 13:45:00,50.52,50.53,50.49,50.49,112400.0,28.239,28.2446,28.2222,28.2222,112400.0
2013-11-18 13:50:00,50.49,50.5,50.47,50.5,33400.0,28.2222,28.2278,28.211,28.2278,33400.0
2013-11-18 13:55:00,50.5,50.51,50.48,50.51,37300.0,28.2278,28.2334,28.2166,28.2334,37300.0
2013-11-18 14:00:00,50.5,50.52,50.49,50.51,48700.0,28.2278,28.239,28.2222,28.2334,48700.0
2013-11-18 14:05:00,50.51,50.52,50.48,50.5,72900.0,28.2334,28.239,28.2166,28.2278,72900.0
2013-11-18 14:10:00,50.5,50.53,50.5,50.5,59900.0,28.2278,28.2446,28.2278,28.2278,59900.0
2013-11-18 14:15:00,50.51,50.51,50.5,50.5,73400.0,28.2334,28.2334,28.2278,28.2278,73400.0
2013-11-18 14:20:00,50.5,50.53,50.5,50.53,130600.0,28.2278,28.2446,28.2278,28.2446,130600.0
2013-11-18 14:25:00,50.52,50.55,50.51,50.54,240900.0,28.239,28.2558,28.2334,28.2502,240900.0
2013-11-18 14:30:00,50.55,50.56,50.54,50.54,37400.0,28.2558,28.2613,28.2502,28.2502,37400.0
2013-11-18 14:35:00,50.55,50.55,50.54,50.55,34300.0,28.2558,28.2558,28.2502,28.2558,34300.0
2013-11-18 14:40:00,50.55,50.56,50.53,50.53,57800.0,28.2558,28.2613,28.2446,28.2446,57800.0
2013-11-18 14:45:00,50.53,50.57,50.53,50.56,123600.0,28.2446,28.2669,28.2446,28.2613,123600.0
2013-11-18 14:50:00,50.56,50.62,50.55,50.61,124100.0,28.2613,28.2949,28.2558,28.2893,124100.0
2013-11-18 14:55:00,50.61,50.64,50.61,50.64,57600.0,28.2893,28.3061,28.2893,28.3061,57600.0
2013-11-18 15:00:00,50.63,50.64,50.61,50.61,80800.0,28.3005,28.3061,28.2893,28.2893,80800.0
2013-11-18 15:05:00,50.62,50.64,50.6,50.61,120600.0,28.2949,28.3061,28.2837,28.2893,120600.0
2013-11-18 15:10:00,50.61,50.63,50.55,50.56,117800.0,28.2893,28.3005,28.2558,28.2613,117800.0
2013-11-18 15:15:00,50.56,50.6,50.54,50.6,83200.0,28.2613,28.2837,28.2502,28.2837,83200.0
2013-11-18 15:20:00,50.59,50.62,50.58,50.6,154000.0,28.2781,28.2949,28.2725,28.2837,154000.0
2013-11-18 15:25:00,50.6,50.65,50.59,50.65,106800.0,28.2837,28.3117,28.2781,28.3117,106800.0
2013-11-18 15:30:00,50.65,50.65,50.6,50.65,144000.0,28.3117,28.3117,28.2837,28.3117,144000.0
2013-11-18 15:35:00,50.65,50.67,50.64,50.65,104300.0,28.3117,28.3228,28.3061,28.3117,104300.0
2013-11-18 15:40:00,50.65,50.69,50.64,50.69,152500.0,28.3117,28.334,28.3061,28.334,152500.0
2013-11-18 15:45:00,50.68,50.78,50.68,50.75,468600.0,28.3284,28.3843,28.3284,28.3676,468600.0
2013-11-18 15:50:00,50.75,50.81,50.74,50.75,401500.0,28.3676,28.4011,28.362,28.3676,401500.0
2013-11-18 15:55:00,50.75,50.77,50.7,50.77,759700.0,28.3676,28.3787,28.3396,28.3787,759700.0
2013-11-19 09:30:00,50.83,50.93,50.83,50.92,242300.0,28.4123,28.4682,28.4123,28.4626,242300.0
2013-11-19 09:35:00,50.91,51.0,50.89,50.89,157700.0,28.457,28.5073,28.4458,28.4458,157700.0
2013-11-19 09:40:00,50.9,50.92,50.86,50.89,107700.0,28.4514,28.4626,28.429,28.4458,107700.0
2013-11-19 09:45:00,50.89,50.9,50.86,50.9,82700.0,28.4458,28.4514,28.429,28.4514,82700.0
2013-11-19 09:50:00,50.89,50.97,50.89,50.97,125000.0,28.4458,28.4905,28.4458,28.4905,125000.0
2013-11-19 09:55:00,50.96,51.0,50.93,51.0,102000.0,28.4849,28.5073,28.4682,28.5073,102000.0
2013-11-19 10:00:00,51.0,51.04,50.98,51.04,150800.0,28.5073,28.5297,28.4961,28.5297,150800.0
2013-11-19 10:05:00,51.03,51.04,50.98,51.01,126000.0,28.5241,28.5297,28.4961,28.5129,126000.0
2013-11-19 10:10:00,51.01,51.03,50.99,51.03,135800.0,28.5129,28.5241,28.5017,28.5241,135800.0
2013-11-19 10:15:00,51.03,51.05,51.0,51.0,93300.0,28.5241,28.5352,28.5073,28.5073,93300.0
2013-11-19 10:20:00,51.01,51.01,51.0,51.01,60900.0,28.5129,28.5129,28.5073,28.5129,60900.0
2013-11-19 10:25:00,51.0,51.03,50.99,51.01,86400.0,28.5073,28.5241,28.5017,28.5129,86400.0
2013-11-19 10:30:00,51.01,51.05,51.0,51.0,79000.0,28.5129,28.5352,28.5073,28.5073,79000.0
2013-11-19 10:35:00,51.01,51.05,50.99,51.02,140100.0,28.5129,28.5352,28.5017,28.5185,140100.0
2013-11-19 10:40:00,51.02,51.03,50.99,51.0,64700.0,28.5185,28.5241,28.5017,28.5073,64700.0
2013-11-19 10:45:00,51.01,51.02,50.92,50.92,127900.0,28.5129,28.5185,28.4626,28.4626,127900.0
2013-11-19 10:50:00,50.93,50.93,50.81,50.84,129700.0,28.4682,28.4682,28.4011,28.4179,129700.0
2013-11-19 10:55:00,50.85,50.85,50.76,50.76,271000.0,28.4234,28.4234,28.3731,28.3731,271000.0
2013-11-19 11:00:00,50.77,50.79,50.59,50.63,256200.0,28.3787,28.3899,28.2781,28.3005,256200.0
2013-11-19 11:05:00,50.62,50.65,50.56,50.59,150000.0,28.2949,28.3117,28.2613,28.2781,150000.0
2013-11-19 11:10:00,50.59,50.64,50.57,50.62,141000.0,28.2781,28.3061,28.2669,28.2949,141000.0
2013-11-19 11:15:00,50.63,50.68,50.62,50.66,100400.0,28.3005,28.3284,28.2949,28.3172,100400.0
2013-11-19 11:20:00,50.66,50.67,50.57,50.61,114200.0,28.3172,28.3228,28.2669,28.2893,114200.0
2013-11-19 11:25:00,50.62,50.67,50.6,50.66,60100.0,28.2949,28.3228,28.2837,28.3172,60100.0
2013-11-19 11:30:00,50.66,50.68,50.61,50.63,82700.0,28.3172,28.3284,28.2893,28.3005,82700.0
2013-11-19 11:35:00,50.62,50.63,50.51,50.54,121900.0,28.2949,28.3005,28.2334,28.2502,121900.0
2013-11-19 11:40:00,50.53,50.55,50.5,50.53,79700.0,28.2446,28.2558,28.2278,28.2446,79700.0
2013-11-19 11:45:00,50.53,50.56,50.51,50.52,99100.0,28.2446,28.2613,28.2334,28.239,99100.0
2013-11-19 11:50:00,50.52,50.56,50.52,50.55,47400.0,28.239,28.2613,28.239,28.2558,47400.0
2013-11-19 11:55:00,50.55,50.57,50.52,50.53,43000.0,28.2558,28.2669,28.239,28.2446,43000.0
2013-11-19 12:00:00,50.52,50.58,50.52,50.58,52400.0,28.239,28.2725,28.239,28.2725,52400.0
2013-11-19 12:05:00,50.57,50.65,50.57,50.64,67000.0,28.2669,28.3117,28.2669,28.3061,67000.0
2013-11-19 12:10:00,50.64,50.69,50.62,50.68,73800.0,28.3061,28.334,28.2949,28.3284,73800.0
2013-11-19 12:15:00,50.67,50.67,50.62,50.62,44800.0,28.3228,28.3228,28.2949,28.2949,44800.0
2013-11-19 12:20:00,50.63,50.68,50.61,50.67,34800.0,28.3005,28.3284,28.2893,28.3228,34800.0
2013-11-19 12:25:00,50.68,50.68,50.64,50.68,55500.0,28.3284,28.3284,28.3061,28.3284,55500.0
2013-11-19 12:30:00,50.68,50.74,50.67,50.72,73400.0,28.3284,28.362,28.3228,28.3508,73400.0
2013-11-19 12:35:00,50.73,50.73,50.71,50.73,63800.0,28.3564,28.3564,28.3452,28.3564,63800.0
2013-11-19 12:40:00,50.73,50.74,50.72,50.72,48300.0,28.3564,28.362,28.3508,28.3508,48300.0
2013-11-19 12:45:00,50.73,50.73,50.7,50.71,38500.0,28.3564,28.3564,28.3396,28.3452,38500.0
2013-11-19 12:50:00,50.71,50.71,50.66,50.66,36700.0,28.3452,28.3452,28.3172,28.3172,36700.0
2013-11-19 12:55:00,50.67,50.67,50.63,50.66,63000.0,28.3228,28.3228,28.3005,28.3172,63000.0
2013-11-19 13:00:00,50.66,50.67,50.64,50.66,29600.0,28.3172,28.3228,28.3061,28.3172,29600.0
2013-11-19 13:05:00,50.66,50.66,50.63,50.65,41800.0,28.3172,28.3172,28.3005,28.3117,41800.0
2013-11-19 13:10:00,50.64,50.65,50.63,50.64,32200.0,28.3061,28.3117,28.3005,28.3061,32200.0
2013-11-19 13:15:00,50.63,50.67,50.63,50.66,75700.0,28.3005,28.3228,28.3005,28.3172,75700.0
2013-11-19 13:20:00,50.67,50.67,50.6,50.61,55500.0,28.3228,28.3228,28.2837,28.2893,55500.0
2013-11-19 13:25:00,50.6,50.65,50.58,50.59,110500.0,28.2837,28.3117,28.2725,28.2781,110500.0
2013-11-19 13:30:00,50.59,50.69,50.57,50.67,86300.0,28.2781,28.334,28.2669,28.3228,86300.0
2013-11-19 13:35:00,50.67,50.72,50.67,50.7,64400.0,28.3228,28.3508,28.3228,28.3396,64400.0
2013-11-19 13:40:00,50.69,50.7,50.68,50.7,29700.0,28.334,28.3396,28.3284,28.3396,29700.0
2013-11-19 13:45:00,50.7,50.71,50.68,50.71,37600.0,28.3396,28.3452,28.3284,28.3452,37600.0
2013-11-19 13:50:00,50.7,50.71,50.67,50.7,65300.0,28.3396,28.3452,28.3228,28.3396,65300.0
2013-11-19 13:55:00,50.7,50.71,50.68,50.7,59500.0,28.3396,28.3452,28.3284,28.3396,59500.0
2013-11-19 14:00:00,50.69,50.8,50.69,50.76,120400.0,28.334,28.3955,28.334,28.3731,120400.0
2013-11-19 14:05:00,50.76,50.8,50.72,50.76,101200.0,28.3731,28.3955,28.3508,28.3731,101200.0
2013-11-19 14:10:00,50.74,50.76,50.68,50.71,83400.0,28.362,28.3731,28.3284,28.3452,83400.0
2013-11-19 14:15:00,50.71,50.73,50.69,50.73,58300.0,28.3452,28.3564,28.334,28.3564,58300.0
2013-11-19 14:20:00,50.73,50.73,50.7,50.7,29200.0,28.3564,28.3564,28.3396,28.3396,29200.0
2013-11-19 14:25:00,50.7,50.7,50.67,50.68,35700.0,28.3396,28.3396,28.3228,28.3284,35700.0
2013-11-19 14:30:00,50.68,50.71,50.68,50.71,72800.0,28.3284,28.3452,28.3284,28.3452,72800.0
2013-11-19 14:35:00,50.71,50.76,50.7,50.76,66900.0,28.3452,28.3731,28.3396,28.3731,66900.0
2013-11-19 14:40:00,50.76,50.77,50.72,50.73,35600.0,28.3731,28.3787,28.3508,28.3564,35600.0
2013-11-19 14:45:00,50.73,50.78,50.73,50.74,72200.0,28.3564,28.3843,28.3564,28.362,72200.0
2013-11-19 14:50:00,50.74,50.76,50.74,50.74,56900.0,28.362,28.3731,28.362,28.362,56900.0
2013-11-19 14:55:00,50.75,50.75,50.72,50.73,46500.0,28.3676,28.3676,28.3508,28.3564,46500.0
2013-11-19 15:00:00,50.73,50.8,50.72,50.79,59300.0,28.3564,28.3955,28.3508,28.3899,59300.0
2013-11-19 15:05:00,50.8,50.83,50.79,50.82,74800.0,28.3955,28.4123,28.3899,28.4067,74800.0
2013-11-19 15:10:00,50.82,50.84,50.81,50.84,56700.0,28.4067,28.4179,28.4011,28.4179,56700.0
2013-11-19 15:15:00,50.84,50.86,50.81,50.86,135900.0,28.4179,28.429,28.4011,28.429,135900.0
2013-11-19 15:20:00,50.85,50.85,50.78,50.79,77200.0,28.4234,28.4234,28.3843,28.3899,77200.0
2013-11-19 15:25:00,50.8,50.81,50.75,50.79,68400.0,28.3955,28.4011,28.3676,28.3899,68400.0
2013-11-19 15:30:00,50.78,50.8,50.74,50.76,80800.0,28.3843,28.3955,28.362,28.3731,80800.0
2013-11-19 15:35:00,50.77,50.78,50.71,50.72,54200.0,28.3787,28.3843,28.3452,28.3508,54200.0
2013-11-19 15:40:00,50.72,50.76,50.72,50.76,88000.0,28.3508,28.3731,28.3508,28.3731,88000.0
2013-11-19 15:45:00,50.76,50.77,50.69,50.73,133500.0,28.3731,28.3787,28.334,28.3564,133500.0
2013-11-19 15:50:00,50.74,50.78,50.71,50.73,187100.0,28.362,28.3843,28.3452,28.3564,187100.0
2013-11-19 15:55:00,50.73,50.8,50.72,50.78,337300.0,28.3564,28.3955,28.3508,28.3843,337300.0
2013-11-20 09:30:00,50.79,50.89,50.75,50.87,181800.0,28.3899,28.4458,28.3676,28.4346,181800.0
2013-11-20 09:35:00,50.88,50.91,50.79,50.83,89600.0,28.4402,28.457,28.3899,28.4123,89600.0
2013-11-20 09:40:00,50.81,50.87,50.74,50.86,165200.0,28.4011,28.4346,28.362,28.429,165200.0
2013-11-20 09:45:00,50.86,50.93,50.52,50.92,614300.0,28.429,28.4682,28.239,28.4626,614300.0
2013-11-20 09:50:00,50.91,50.99,50.9,50.94,104900.0,28.457,28.5017,28.4514,28.4738,104900.0
2013-11-20 09:55:00,50.95,51.0,50.93,51.0,86200.0,28.4793,28.5073,28.4682,28.5073,86200.0
2013-11-20 10:00:00,51.0,51.05,50.96,51.04,149900.0,28.5073,28.5352,28.4849,28.5297,149900.0
2013-11-20 10:05:00,51.05,51.17,50.94,50.94,343900.0,28.5352,28.6023,28.4738,28.4738,343900.0
2013-11-20 10:10:00,50.94,51.07,50.94,51.02,172300.0,28.4738,28.5464,28.4738,28.5185,172300.0
2013-11-20 10:15:00,51.03,51.18,51.03,51.09,323800.0,28.5241,28.6079,28.5241,28.5576,323800.0
2013-11-20 10:20:00,51.09,51.25,51.09,51.13,234400.0,28.5576,28.647,28.5576,28.58,234400.0
2013-11-20 10:25:00,51.12,51.22,51.12,51.2,112400.0,28.5744,28.6303,28.5744,28.6191,112400.0
2013-11-20 10:30:00,51.2,51.22,51.11,51.11,213400.0,28.6191,28.6303,28.5688,28.5688,213400.0
2013-11-20 10:35:00,51.11,51.12,50.97,50.98,89900.0,28.5688,28.5744,28.4905,28.4961,89900.0
2013-11-20 10:40:00,50.97,51.0,50.93,50.95,94200.0,28.4905,28.5073,28.4682,28.4793,94200.0
2013-11-20 10:45:00,50.95,51.05,50.93,51.04,171100.0,28.4793,28.5352,28.4682,28.5297,171100.0
2013-11-20 10:50:00,51.05,51.12,51.03,51.09,97800.0,28.5352,28.5744,28.5241,28.5576,97800.0
2013-11-20 10:55:00,51.09,51.11,51.03,51.09,83700.0,28.5576,28.5688,28.5241,28.5576,83700.0
2013-11-20 11:00:00,51.1,51.11,51.02,51.1,72300.0,28.5632,28.5688,28.5185,28.5632,72300.0
2013-11-20 11:05:00,51.1,51.15,51.08,51.12,99800.0,28.5632,28.5911,28.552,28.5744,99800.0
2013-11-20 11:10:00,51.12,51.14,51.09,51.13,52300.0,28.5744,28.5855,28.5576,28.58,52300.0
2013-11-20 11:15:00,51.13,51.19,51.12,51.14,163600.0,28.58,28.6135,28.5744,28.5855,163600.0
2013-11-20 11:20:00,51.14,51.15,51.09,51.12,137500.0,28.5855,28.5911,28.5576,28.5744,137500.0
2013-11-20 11:25:00,51.12,51.15,51.08,51.1,113000.0,28.5744,28.5911,28.552,28.5632,113000.0
2013-11-20 11:30:00,51.11,51.12,51.04,51.08,97700.0,28.5688,28.5744,28.5297,28.552,97700.0
2013-11-20 11:35:00,51.08,51.08,50.95,50.95,67800.0,28.552,28.552,28.4793,28.4793,67800.0
2013-11-20 11:40:00,50.95,51.0,50.95,50.98,89600.0,28.4793,28.5073,28.4793,28.4961,89600.0
2013-11-20 11:45:00,50.98,51.0,50.93,50.95,86200.0,28.4961,28.5073,28.4682,28.4793,86200.0
2013-11-20 11:50:00,50.95,50.98,50.93,50.97,78500.0,28.4793,28.4961,28.4682,28.4905,78500.0
2013-11-20 11:55:00,50.97,50.97,50.89,50.9,212700.0,28.4905,28.4905,28.4458,28.4514,212700.0
2013-11-20 12:00:00,50.9,50.93,50.86,50.86,78700.0,28.4514,28.4682,28.429,28.429,78700.0
2013-11-20 12:05:00,50.87,50.9,50.84,50.87,83600.0,28.4346,28.4514,28.4179,28.4346,83600.0
2013-11-20 12:10:00,50.88,50.88,50.81,50.84,67200.0,28.4402,28.4402,28.4011,28.4179,67200.0
2013-11-20 12:15:00,50.84,50.87,50.81,50.82,44000.0,28.4179,28.4346,28.4011,28.4067,44000.0
2013-11-20 12:20:00,50.82,50.85,50.81,50.82,30800.0,28.4067,28.4234,28.4011,28.4067,30800.0
2013-11-20 12:25:00,50.81,50.87,50.8,50.85,64700.0,28.4011,28.4346,28.3955,28.4234,64700.0
2013-11-20 12:30:00,50.86,50.86,50.79,50.8,23200.0,28.429,28.429,28.3899,28.3955,23200.0
2013-11-20 12:35:00,50.79,50.86,50.79,50.82,52200.0,28.3899,28.429,28.3899,28.4067,52200.0
2013-11-20 12:40:00,50.82,50.82,50.78,50.81,34000.0,28.4067,28.4067,28.3843,28.4011,34000.0
2013-11-20 12:45:00,50.81,50.85,50.81,50.85,41700.0,28.4011,28.4234,28.4011,28.4234,41700.0
2013-11-20 12:50:00,50.85,50.85,50.82,50.85,51700.0,28.4234,28.4234,28.4067,28.4234,51700.0
2013-11-20 12:55:00,50.85,50.91,50.84,50.91,75900.0,28.4234,28.457,28.4179,28.457,75900.0
2013-11-20 13:00:00,50.91,50.93,50.87,50.88,80800.0,28.457,28.4682,28.4346,28.4402,80800.0
2013-11-20 13:05:00,50.89,50.93,50.88,50.91,55000.0,28.4458,28.4682,28.4402,28.457,55000.0
2013-11-20 13:10:00,50.92,50.96,50.88,50.88,46900.0,28.4626,28.4849,28.4402,28.4402,46900.0
2013-11-20 13:15:00,50.88,50.89,50.82,50.83,65100.0,28.4402,28.4458,28.4067,28.4123,65100.0
2013-11-20 13:20:00,50.84,50.85,50.83,50.83,45200.0,28.4179,28.4234,28.4123,28.4123,45200.0
2013-11-20 13:25:00,50.84,50.84,50.81,50.83,65600.0,28.4179,28.4179,28.4011,28.4123,65600.0
2013-11-20 13:30:00,50.83,50.85,50.82,50.83,32300.0,28.4123,28.4234,28.4067,28.4123,32300.0
2013-11-20 13:35:00,50.83,50.84,50.79,50.79,39900.0,28.4123,28.4179,28.3899,28.3899,39900.0
2013-11-20 13:40:00,50.79,50.83,50.79,50.83,35900.0,28.3899,28.4123,28.3899,28.4123,35900.0
2013-11-20 13:45:00,50.83,50.87,50.8,50.81,50200.0,28.4123,28.4346,28.3955,28.4011,50200.0
2013-11-20 13:50:00,50.81,50.83,50.81,50.82,31800.0,28.4011,28.4123,28.4011,28.4067,31800.0
2013-11-20 13:55:00,50.82,50.83,50.8,50.82,27700.0,28.4067,28.4123,28.3955,28.4067,27700.0
2013-11-20 14:00:00,50.82,50.82,50.61,50.71,228400.0,28.4067,28.4067,28.2893,28.3452,228400.0
2013-11-20 14:05:00,50.7,50.71,50.62,50.66,192100.0,28.3396,28.3452,28.2949,28.3172,192100.0
2013-11-20 14:10:00,50.66,50.68,50.51,50.54,141400.0,28.3172,28.3284,28.2334,28.2502,141400.0
2013-11-20 14:15:00,50.54,50.62,50.48,50.61,150600.0,28.2502,28.2949,28.2166,28.2893,150600.0
2013-11-20 14:20:00,50.61,50.61,50.53,50.55,71800.0,28.2893,28.2893,28.2446,28.2558,71800.0
2013-11-20 14:25:00,50.55,50.57,50.51,50.54,52800.0,28.2558,28.2669,28.2334,28.2502,52800.0
2013-11-20 14:30:00,50.54,50.55,50.49,50.5,72800.0,28.2502,28.2558,28.2222,28.2278,72800.0
2013-11-20 14:35:00,50.5,50.51,50.43,50.43,59000.0,28.2278,28.2334,28.1887,28.1887,59000.0
2013-11-20 14:40:00,50.43,50.44,50.37,50.44,90800.0,28.1887,28.1943,28.1551,28.1943,90800.0
2013-11-20 14:45:00,50.44,50.49,50.43,50.47,51200.0,28.1943,28.2222,28.1887,28.211,51200.0
2013-11-20 14:50:00,50.46,50.49,50.4,50.43,50500.0,28.2055,28.2222,28.1719,28.1887,50500.0
2013-11-20 14:55:00,50.43,50.46,50.39,50.45,50100.0,28.1887,28.2055,28.1663,28.1999,50100.0
2013-11-20 15:00:00,50.45,50.45,50.33,50.34,61400.0,28.1999,28.1999,28.1328,28.1384,61400.0
2013-11-20 15:05:00,50.34,50.39,50.31,50.32,74800.0,28.1384,28.1663,28.1216,28.1272,74800.0
2013-11-20 15:10:00,50.32,50.41,50.32,50.37,81100.0,28.1272,28.1775,28.1272,28.1551,81100.0
2013-11-20 15:15:00,50.37,50.41,50.36,50.4,78500.0,28.1551,28.1775,28.1496,28.1719,78500.0
2013-11-20 15:20:00,50.39,50.41,50.35,50.39,130900.0,28.1663,28.1775,28.144,28.1663,130900.0
2013-11-20 15:25:00,50.38,50.4,50.36,50.37,82300.0,28.1607,28.1719,28.1496,28.1551,82300.0
2013-11-20 15:30:00,50.37,50.4,50.33,50.33,83900.0,28.1551,28.1719,28.1328,28.1328,83900.0
2013-11-20 15:35:00,50.34,50.35,50.32,50.34,98400.0,28.1384,28.144,28.1272,28.1384,98400.0
2013-11-20 15:40:00,50.34,50.4,50.33,50.38,137100.0,28.1384,28.1719,28.1328,28.1607,137100.0
2013-11-20 15:45:00,50.38,50.41,50.37,50.4,162400.0,28.1607,28.1775,28.1551,28.1719,162400.0
2013-11-20 15:50:00,50.4,50.41,50.36,50.39,159200.0,28.1719,28.1775,28.1496,28.1663,159200.0
2013-11-20 15:55:00,50.4,50.45,50.38,50.39,562900.0,28.1719,28.1999,28.1607,28.1663,562900.0
2013-11-21 09:30:00,50.6,50.77,50.52,50.76,178600.0,28.2837,28.3787,28.239,28.3731,178600.0
2013-11-21 09:35:00,50.76,50.8,50.71,50.71,90000.0,28.3731,28.3955,28.3452,28.3452,90000.0
2013-11-21 09:40:00,50.72,50.73,50.62,50.72,73200.0,28.3508,28.3564,28.2949,28.3508,73200.0
2013-11-21 09:45:00,50.73,50.74,50.58,50.68,102600.0,28.3564,28.362,28.2725,28.3284,102600.0
2013-11-21 09:50:00,50.68,50.75,50.67,50.74,52900.0,28.3284,28.3676,28.3228,28.362,52900.0
2013-11-21 09:55:00,50.74,50.75,50.67,50.69,77400.0,28.362,28.3676,28.3228,28.334,77400.0
2013-11-21 10:00:00,50.68,50.71,50.61,50.62,65200.0,28.3284,28.3452,28.2893,28.2949,65200.0
2013-11-21 10:05:00,50.62,50.62,50.5,50.5,54700.0,28.2949,28.2949,28.2278,28.2278,54700.0
2013-11-21 10:10:00,50.5,50.58,50.5,50.54,62000.0,28.2278,28.2725,28.2278,28.2502,62000.0
2013-11-21 10:15:00,50.54,50.55,50.47,50.52,71800.0,28.2502,28.2558,28.211,28.239,71800.0
2013-11-21 10:20:00,50.52,50.54,50.47,50.48,49800.0,28.239,28.2502,28.211,28.2166,49800.0
2013-11-21 10:25:00,50.48,50.51,50.42,50.43,47100.0,28.2166,28.2334,28.1831,28.1887,47100.0
2013-11-21 10:30:00,50.43,50.51,50.43,50.49,68400.0,28.1887,28.2334,28.1887,28.2222,68400.0
2013-11-21 10:35:00,50.5,50.5,50.42,50.45,44400.0,28.2278,28.2278,28.1831,28.1999,44400.0
2013-11-21 10:40:00,50.45,50.48,50.43,50.46,46700.0,28.1999,28.2166,28.1887,28.2055,46700.0
2013-11-21 10:45:00,50.46,50.5,50.46,50.49,96000.0,28.2055,28.2278,28.2055,28.2222,96000.0
2013-11-21 10:50:00,50.49,50.51,50.47,50.51,43900.0,28.2222,28.2334,28.211,28.2334,43900.0
2013-11-21 10:55:00,50.5,50.62,50.5,50.61,206000.0,28.2278,28.2949,28.2278,28.2893,206000.0
2013-11-21 11:00:00,50.61,50.68,50.61,50.67,152300.0,28.2893,28.3284,28.2893,28.3228,152300.0
2013-11-21 11:05:00,50.67,50.69,50.57,50.58,31500.0,28.3228,28.334,28.2669,28.2725,31500.0
2013-11-21 11:10:00,50.58,50.63,50.57,50.6,34000.0,28.2725,28.3005,28.2669,28.2837,34000.0
2013-11-21 11:15:00,50.61,50.65,50.58,50.61,47700.0,28.2893,28.3117,28.2725,28.2893,47700.0
2013-11-21 11:20:00,50.61,50.61,50.57,50.59,30500.0,28.2893,28.2893,28.2669,28.2781,30500.0
2013-11-21 11:25:00,50.59,50.61,50.58,50.61,24200.0,28.2781,28.2893,28.2725,28.2893,24200.0
2013-11-21 11:30:00,50.6,50.69,50.6,50.68,85300.0,28.2837,28.334,28.2837,28.3284,85300.0
2013-11-21 11:35:00,50.68,50.69,50.63,50.64,34000.0,28.3284,28.334,28.3005,28.3061,34000.0
2013-11-21 11:40:00,50.64,50.69,50.6,50.69,46900.0,28.3061,28.334,28.2837,28.334,46900.0
2013-11-21 11:45:00,50.69,50.69,50.67,50.68,24000.0,28.334,28.334,28.3228,28.3284,24000.0
2013-11-21 11:50:00,50.68,50.69,50.62,50.65,29400.0,28.3284,28.334,28.2949,28.3117,29400.0
2013-11-21 11:55:00,50.65,50.66,50.61,50.62,43900.0,28.3117,28.3172,28.2893,28.2949,43900.0
2013-11-21 12:00:00,50.62,50.63,50.58,50.6,40200.0,28.2949,28.3005,28.2725,28.2837,40200.0
2013-11-21 12:05:00,50.6,50.61,50.55,50.55,45700.0,28.2837,28.2893,28.2558,28.2558,45700.0
2013-11-21 12:10:00,50.56,50.56,50.48,50.48,66300.0,28.2613,28.2613,28.2166,28.2166,66300.0
2013-11-21 12:15:00,50.48,50.55,50.48,50.54,72700.0,28.2166,28.2558,28.2166,28.2502,72700.0
2013-11-21 12:20:00,50.55,50.55,50.51,50.53,25300.0,28.2558,28.2558,28.2334,28.2446,25300.0
2013-11-21 12:25:00,50.53,50.53,50.46,50.48,27400.0,28.2446,28.2446,28.2055,28.2166,27400.0
2013-11-21 12:30:00,50.48,50.49,50.44,50.44,23800.0,28.2166,28.2222,28.1943,28.1943,23800.0
2013-11-21 12:35:00,50.44,50.45,50.39,50.39,45300.0,28.1943,28.1999,28.1663,28.1663,45300.0
2013-11-21 12:40:00,50.39,50.42,50.39,50.4,31400.0,28.1663,28.1831,28.1663,28.1719,31400.0
2013-11-21 12:45:00,50.4,50.47,50.39,50.44,66400.0,28.1719,28.211,28.1663,28.1943,66400.0
2013-11-21 12:50:00,50.44,50.44,50.4,50.41,23000.0,28.1943,28.1943,28.1719,28.1775,23000.0
2013-11-21 12:55:00,50.42,50.42,50.36,50.37,44200.0,28.1831,28.1831,28.1496,28.1551,44200.0
2013-11-21 13:00:00,50.37,50.39,50.35,50.39,41000.0,28.1551,28.1663,28.144,28.1663,41000.0
2013-11-21 13:05:00,50.39,50.42,50.37,50.41,49400.0,28.1663,28.1831,28.1551,28.1775,49400.0
2013-11-21 13:10:00,50.42,50.42,50.37,50.41,59100.0,28.1831,28.1831,28.1551,28.1775,59100.0
2013-11-21 13:15:00,50.41,50.52,50.41,50.52,89300.0,28.1775,28.239,28.1775,28.239,89300.0
2013-11-21 13:20:00,50.52,50.55,50.51,50.55,51900.0,28.239,28.2558,28.2334,28.2558,51900.0
2013-11-21 13:25:00,50.55,50.55,50.51,50.53,31700.0,28.2558,28.2558,28.2334,28.2446,31700.0
2013-11-21 13:30:00,50.52,50.55,50.51,50.53,52800.0,28.239,28.2558,28.2334,28.2446,52800.0
2013-11-21 13:35:00,50.53,50.59,50.52,50.56,64700.0,28.2446,28.2781,28.239,28.2613,64700.0
2013-11-21 13:40:00,50.56,50.64,50.54,50.64,58100.0,28.2613,28.3061,28.2502,28.3061,58100.0
2013-11-21 13:45:00,50.64,50.68,50.64,50.64,98800.0,28.3061,28.3284,28.3061,28.3061,98800.0
2013-11-21 13:50:00,50.64,50.65,50.57,50.57,77800.0,28.3061,28.3117,28.2669,28.2669,77800.0
2013-11-21 13:55:00,50.58,50.6,50.53,50.55,60300.0,28.2725,28.2837,28.2446,28.2558,60300.0
2013-11-21 14:00:00,50.55,50.56,50.53,50.53,25700.0,28.2558,28.2613,28.2446,28.2446,25700.0
2013-11-21 14:05:00,50.53,50.54,50.49,50.52,51700.0,28.2446,28.2502,28.2222,28.239,51700.0
2013-11-21 14:10:00,50.52,50.52,50.45,50.45,78100.0,28.239,28.239,28.1999,28.1999,78100.0
2013-11-21 14:15:00,50.45,50.49,50.44,50.44,61400.0,28.1999,28.2222,28.1943,28.1943,61400.0
2013-11-21 14:20:00,50.45,50.45,50.39,50.4,52300.0,28.1999,28.1999,28.1663,28.1719,52300.0
2013-11-21 14:25:00,50.4,50.42,50.39,50.42,72900.0,28.1719,28.1831,28.1663,28.1831,72900.0
2013-11-21 14:30:00,50.42,50.43,50.4,50.43,70300.0,28.1831,28.1887,28.1719,28.1887,70300.0
2013-11-21 14:35:00,50.43,50.45,50.42,50.45,49500.0,28.1887,28.1999,28.1831,28.1999,49500.0
2013-11-21 14:40:00,50.45,50.53,50.45,50.48,84200.0,28.1999,28.2446,28.1999,28.2166,84200.0
2013-11-21 14:45:00,50.49,50.5,50.4,50.41,64100.0,28.2222,28.2278,28.1719,28.1775,64100.0
2013-11-21 14:50:00,50.42,50.46,50.41,50.41,99000.0,28.1831,28.2055,28.1775,28.1775,99000.0
2013-11-21 14:55:00,50.41,50.45,50.4,50.44,91500.0,28.1775,28.1999,28.1719,28.1943,91500.0
2013-11-21 15:00:00,50.44,50.5,50.44,50.5,71900.0,28.1943,28.2278,28.1943,28.2278,71900.0
2013-11-21 15:05:00,50.48,50.51,50.48,50.51,64500.0,28.2166,28.2334,28.2166,28.2334,64500.0
2013-11-21 15:10:00,50.51,50.52,50.48,50.5,60300.0,28.2334,28.239,28.2166,28.2278,60300.0
2013-11-21 15:15:00,50.51,50.55,50.49,50.5,83700.0,28.2334,28.2558,28.2222,28.2278,83700.0
2013-11-21 15:20:00,50.51,50.51,50.49,50.49,42800.0,28.2334,28.2334,28.2222,28.2222,42800.0
2013-11-21 15:25:00,50.49,50.5,50.42,50.42,72900.0,28.2222,28.2278,28.1831,28.1831,72900.0
2013-11-21 15:30:00,50.43,50.48,50.43,50.45,71400.0,28.1887,28.2166,28.1887,28.1999,71400.0
2013-11-21 15:35:00,50.45,50.47,50.44,50.44,88000.0,28.1999,28.211,28.1943,28.1943,88000.0
2013-11-21 15:40:00,50.44,50.45,50.39,50.39,168200.0,28.1943,28.1999,28.1663,28.1663,168200.0
2013-11-21 15:45:00,50.4,50.44,50.39,50.39,182200.0,28.1719,28.1943,28.1663,28.1663,182200.0
2013-11-21 15:50:00,50.39,50.4,50.35,50.39,327900.0,28.1663,28.1719,28.144,28.1663,327900.0
2013-11-21 15:55:00,50.4,50.42,50.36,50.38,453100.0,28.1719,28.1831,28.1496,28.1607,453100.0
2013-11-22 09:30:00,50.3,50.4,50.06,50.13,265500.0,28.116,28.1719,27.9819,28.021,265500.0
2013-11-22 09:35:00,50.12,50.16,50.03,50.11,204900.0,28.0154,28.0378,27.9651,28.0098,204900.0
2013-11-22 09:40:00,50.1,50.17,50.05,50.17,82500.0,28.0042,28.0434,27.9763,28.0434,82500.0
2013-11-22 09:45:00,50.17,50.24,50.09,50.11,132800.0,28.0434,28.0825,27.9986,28.0098,132800.0
2013-11-22 09:50:00,50.12,50.22,50.12,50.22,164900.0,28.0154,28.0713,28.0154,28.0713,164900.0
2013-11-22 09:55:00,50.22,50.29,50.2,50.27,249300.0,28.0713,28.1104,28.0601,28.0992,249300.0
2013-11-22 10:00:00,50.28,50.29,50.13,50.13,105800.0,28.1048,28.1104,28.021,28.021,105800.0
2013-11-22 10:05:00,50.13,50.16,50.09,50.12,72300.0,28.021,28.0378,27.9986,28.0154,72300.0
2013-11-22 10:10:00,50.12,50.17,50.05,50.13,119400.0,28.0154,28.0434,27.9763,28.021,119400.0
2013-11-22 10:15:00,50.13,50.15,50.07,50.07,52900.0,28.021,28.0322,27.9875,27.9875,52900.0
2013-11-22 10:20:00,50.08,50.1,50.06,50.09,106400.0,27.993,28.0042,27.9819,27.9986,106400.0
2013-11-22 10:25:00,50.1,50.11,50.04,50.04,92300.0,28.0042,28.0098,27.9707,27.9707,92300.0
2013-11-22 10:30:00,50.04,50.08,50.02,50.08,69700.0,27.9707,27.993,27.9595,27.993,69700.0
2013-11-22 10:35:00,50.08,50.13,50.07,50.12,83300.0,27.993,28.021,27.9875,28.0154,83300.0
2013-11-22 10:40:00,50.12,50.15,50.09,50.15,79800.0,28.0154,28.0322,27.9986,28.0322,79800.0
2013-11-22 10:45:00,50.14,50.15,50.11,50.14,73500.0,28.0266,28.0322,28.0098,28.0266,73500.0
2013-11-22 10:50:00,50.15,50.15,50.09,50.13,51100.0,28.0322,28.0322,27.9986,28.021,51100.0
2013-11-22 10:55:00,50.13,50.13,50.09,50.1,49200.0,28.021,28.021,27.9986,28.0042,49200.0
2013-11-22 11:00:00,50.09,50.19,50.09,50.18,157500.0,27.9986,28.0545,27.9986,28.0489,157500.0
2013-11-22 11:05:00,50.18,50.22,50.17,50.2,184300.0,28.0489,28.0713,28.0434,28.0601,184300.0
2013-11-22 11:10:00,50.2,50.22,50.18,50.19,58100.0,28.0601,28.0713,28.0489,28.0545,58100.0
2013-11-22 11:15:00,50.2,50.2,50.15,50.18,73400.0,28.0601,28.0601,28.0322,28.0489,73400.0
2013-11-22 11:20:00,50.18,50.23,50.18,50.22,193000.0,28.0489,28.0769,28.0489,28.0713,193000.0
2013-11-22 11:25:00,50.22,50.23,50.2,50.22,53400.0,28.0713,28.0769,28.0601,28.0713,53400.0
2013-11-22 11:30:00,50.22,50.22,50.19,50.22,59400.0,28.0713,28.0713,28.0545,28.0713,59400.0
2013-11-22 11:35:00,50.23,50.26,50.21,50.22,186400.0,28.0769,28.0937,28.0657,28.0713,186400.0
2013-11-22 11:40:00,50.22,50.24,50.22,50.23,47500.0,28.0713,28.0825,28.0713,28.0769,47500.0
2013-11-22 11:45:00,50.23,50.25,50.23,50.23,95800.0,28.0769,28.0881,28.0769,28.0769,95800.0
2013-11-22 11:50:00,50.23,50.24,50.22,50.23,35500.0,28.0769,28.0825,28.0713,28.0769,35500.0
2013-11-22 11:55:00,50.22,50.24,50.19,50.19,175400.0,28.0713,28.0825,28.0545,28.0545,175400.0
2013-11-22 12:00:00,50.19,50.2,50.18,50.19,142000.0,28.0545,28.0601,28.0489,28.0545,142000.0
2013-11-22 12:05:00,50.19,50.21,50.17,50.2,80700.0,28.0545,28.0657,28.0434,28.0601,80700.0
2013-11-22 12:10:00,50.21,50.21,50.2,50.21,40600.0,28.0657,28.0657,28.0601,28.0657,40600.0
2013-11-22 12:15:00,50.2,50.21,50.2,50.21,20800.0,28.0601,28.0657,28.0601,28.0657,20800.0
2013-11-22 12:20:00,50.21,50.21,50.2,50.2,78200.0,28.0657,28.0657,28.0601,28.0601,78200.0
2013-11-22 12:25:00,50.21,50.21,50.18,50.2,49600.0,28.0657,28.0657,28.0489,28.0601,49600.0
2013-11-22 12:30:00,50.2,50.21,50.19,50.19,39500.0,28.0601,28.0657,28.0545,28.0545,39500.0
2013-11-22 12:35:00,50.2,50.2,50.19,50.19,30200.0,28.0601,28.0601,28.0545,28.0545,30200.0
2013-11-22 12:40:00,50.19,50.2,50.17,50.18,48100.0,28.0545,28.0601,28.0434,28.0489,48100.0
2013-11-22 12:45:00,50.18,50.2,50.16,50.2,73100.0,28.0489,28.0601,28.0378,28.0601,73100.0
2013-11-22 12:50:00,50.2,50.22,50.2,50.21,52900.0,28.0601,28.0713,28.0601,28.0657,52900.0
2013-11-22 12:55:00,50.21,50.22,50.19,50.19,132600.0,28.0657,28.0713,28.0545,28.0545,132600.0
2013-11-22 13:00:00,50.19,50.2,50.18,50.19,68400.0,28.0545,28.0601,28.0489,28.0545,68400.0
2013-11-22 13:05:00,50.19,50.21,50.19,50.2,38300.0,28.0545,28.0657,28.0545,28.0601,38300.0
2013-11-22 13:10:00,50.19,50.21,50.14,50.14,129700.0,28.0545,28.0657,28.0266,28.0266,129700.0
2013-11-22 13:15:00,50.15,50.15,50.12,50.14,75200.0,28.0322,28.0322,28.0154,28.0266,75200.0
2013-11-22 13:20:00,50.14,50.14,50.07,50.07,110000.0,28.0266,28.0266,27.9875,27.9875,110000.0
2013-11-22 13:25:00,50.08,50.09,50.06,50.06,99800.0,27.993,27.9986,27.9819,27.9819,99800.0
2013-11-22 13:30:00,50.07,50.07,50.01,50.05,96000.0,27.9875,27.9875,27.9539,27.9763,96000.0
2013-11-22 13:35:00,50.05,50.13,50.04,50.1,63400.0,27.9763,28.021,27.9707,28.0042,63400.0
2013-11-22 13:40:00,50.1,50.12,50.09,50.09,55100.0,28.0042,28.0154,27.9986,27.9986,55100.0
2013-11-22 13:45:00,50.1,50.1,50.08,50.08,32000.0,28.0042,28.0042,27.993,27.993,32000.0
2013-11-22 13:50:00,50.08,50.09,50.08,50.08,38500.0,27.993,27.9986,27.993,27.993,38500.0
2013-11-22 13:55:00,50.09,50.09,50.06,50.09,60000.0,27.9986,27.9986,27.9819,27.9986,60000.0
2013-11-22 14:00:00,50.09,50.11,50.07,50.08,68000.0,27.9986,28.0098,27.9875,27.993,68000.0
2013-11-22 14:05:00,50.08,50.14,50.07,50.14,61500.0,27.993,28.0266,27.9875,28.0266,61500.0
2013-11-22 14:10:00,50.13,50.16,50.1,50.11,220100.0,28.021,28.0378,28.0042,28.0098,220100.0
2013-11-22 14:15:00,50.1,50.15,50.1,50.14,83600.0,28.0042,28.0322,28.0042,28.0266,83600.0
2013-11-22 14:20:00,50.14,50.18,50.14,50.16,72800.0,28.0266,28.0489,28.0266,28.0378,72800.0
2013-11-22 14:25:00,50.16,50.19,50.15,50.17,65600.0,28.0378,28.0545,28.0322,28.0434,65600.0
2013-11-22 14:30:00,50.19,50.21,50.18,50.19,260000.0,28.0545,28.0657,28.0489,28.0545,260000.0
2013-11-22 14:35:00,50.2,50.2,50.16,50.16,72600.0,28.0601,28.0601,28.0378,28.0378,72600.0
2013-11-22 14:40:00,50.16,50.2,50.16,50.2,42600.0,28.0378,28.0601,28.0378,28.0601,42600.0
2013-11-22 14:45:00,50.2,50.2,50.14,50.15,100400.0,28.0601,28.0601,28.0266,28.0322,100400.0
2013-11-22 14:50:00,50.15,50.15,50.13,50.14,137800.0,28.0322,28.0322,28.021,28.0266,137800.0
2013-11-22 14:55:00,50.13,50.15,50.13,50.15,87800.0,28.021,28.0322,28.021,28.0322,87800.0
2013-11-22 15:00:00,50.15,50.17,50.14,50.17,54400.0,28.0322,28.0434,28.0266,28.0434,54400.0
2013-11-22 15:05:00,50.17,50.19,50.16,50.18,67900.0,28.0434,28.0545,28.0378,28.0489,67900.0
2013-11-22 15:10:00,50.17,50.19,50.16,50.18,94800.0,28.0434,28.0545,28.0378,28.0489,94800.0
2013-11-22 15:15:00,50.18,50.19,50.14,50.16,153200.0,28.0489,28.0545,28.0266,28.0378,153200.0
2013-11-22 15:20:00,50.16,50.18,50.15,50.17,88200.0,28.0378,28.0489,28.0322,28.0434,88200.0
2013-11-22 15:25:00,50.18,50.18,50.13,50.14,140900.0,28.0489,28.0489,28.021,28.0266,140900.0
2013-11-22 15:30:00,50.15,50.18,50.13,50.17,153000.0,28.0322,28.0489,28.021,28.0434,153000.0
2013-11-22 15:35:00,50.17,50.18,50.15,50.16,116000.0,28.0434,28.0489,28.0322,28.0378,116000.0
2013-11-22 15:40:00,50.16,50.18,50.14,50.17,196300.0,28.0378,28.0489,28.0266,28.0434,196300.0
2013-11-22 15:45:00,50.17,50.19,50.14,50.17,289500.0,28.0434,28.0545,28.0266,28.0434,289500.0
2013-11-22 15:50:00,50.16,50.19,50.16,50.17,180400.0,28.0378,28.0545,28.0378,28.0434,180400.0
2013-11-22 15:55:00,50.18,50.23,50.17,50.2,591600.0,28.0489,28.0769,28.0434,28.0601,591600.0
2013-11-25 09:30:00,50.29,50.34,50.1,50.1,296400.0,28.1104,28.1384,28.0042,28.0042,296400.0
2013-11-25 09:35:00,50.11,50.19,50.11,50.15,80900.0,28.0098,28.0545,28.0098,28.0322,80900.0
2013-11-25 09:40:00,50.14,50.19,50.13,50.15,56900.0,28.0266,28.0545,28.021,28.0322,56900.0
2013-11-25 09:45:00,50.15,50.16,50.01,50.04,94200.0,28.0322,28.0378,27.9539,27.9707,94200.0
2013-11-25 09:50:00,50.04,50.05,50.0,50.02,119800.0,27.9707,27.9763,27.9483,27.9595,119800.0
2013-11-25 09:55:00,50.02,50.04,49.98,50.0,68900.0,27.9595,27.9707,27.9371,27.9483,68900.0
2013-11-25 10:00:00,50.0,50.02,49.98,50.02,120400.0,27.9483,27.9595,27.9371,27.9595,120400.0
2013-11-25 10:05:00,50.02,50.09,50.02,50.09,63900.0,27.9595,27.9986,27.9595,27.9986,63900.0
2013-11-25 10:10:00,50.09,50.1,50.04,50.07,54300.0,27.9986,28.0042,27.9707,27.9875,54300.0
2013-11-25 10:15:00,50.06,50.11,50.05,50.11,49100.0,27.9819,28.0098,27.9763,28.0098,49100.0
2013-11-25 10:20:00,50.11,50.12,50.08,50.09,47800.0,28.0098,28.0154,27.993,27.9986,47800.0
2013-11-25 10:25:00,50.09,50.11,50.07,50.1,83100.0,27.9986,28.0098,27.9875,28.0042,83100.0
2013-11-25 10:30:00,50.11,50.11,50.1,50.1,28300.0,28.0098,28.0098,28.0042,28.0042,28300.0
2013-11-25 10:35:00,50.1,50.11,50.1,50.11,93600.0,28.0042,28.0098,28.0042,28.0098,93600.0
2013-11-25 10:40:00,50.1,50.11,50.1,50.11,56800.0,28.0042,28.0098,28.0042,28.0098,56800.0
2013-11-25 10:45:00,50.11,50.11,50.08,50.11,74100.0,28.0098,28.0098,27.993,28.0098,74100.0
2013-11-25 10:50:00,50.11,50.13,50.09,50.1,50800.0,28.0098,28.021,27.9986,28.0042,50800.0
2013-11-25 10:55:00,50.11,50.12,50.09,50.11,41500.0,28.0098,28.0154,27.9986,28.0098,41500.0
2013-11-25 11:00:00,50.11,50.15,50.1,50.15,38900.0,28.0098,28.0322,28.0042,28.0322,38900.0
2013-11-25 11:05:00,50.14,50.15,50.08,50.09,62200.0,28.0266,28.0322,27.993,27.9986,62200.0
2013-11-25 11:10:00,50.09,50.14,50.09,50.13,36200.0,27.9986,28.0266,27.9986,28.021,36200.0
2013-11-25 11:15:00,50.13,50.2,50.13,50.17,65800.0,28.021,28.0601,28.021,28.0434,65800.0
2013-11-25 11:20:00,50.18,50.18,50.15,50.16,25800.0,28.0489,28.0489,28.0322,28.0378,25800.0
2013-11-25 11:25:00,50.16,50.19,50.15,50.18,84800.0,28.0378,28.0545,28.0322,28.0489,84800.0
2013-11-25 11:30:00,50.19,50.22,50.19,50.21,56600.0,28.0545,28.0713,28.0545,28.0657,56600.0
2013-11-25 11:35:00,50.2,50.23,50.18,50.18,66000.0,28.0601,28.0769,28.0489,28.0489,66000.0
2013-11-25 11:40:00,50.19,50.25,50.17,50.17,102400.0,28.0545,28.0881,28.0434,28.0434,102400.0
2013-11-25 11:45:00,50.18,50.19,50.11,50.12,55000.0,28.0489,28.0545,28.0098,28.0154,55000.0
2013-11-25 11:50:00,50.11,50.12,50.04,50.08,92400.0,28.0098,28.0154,27.9707,27.993,92400.0
2013-11-25 11:55:00,50.07,50.15,50.07,50.12,70200.0,27.9875,28.0322,27.9875,28.0154,70200.0
2013-11-25 12:00:00,50.12,50.2,50.12,50.19,49500.0,28.0154,28.0601,28.0154,28.0545,49500.0
2013-11-25 12:05:00,50.19,50.19,50.15,50.17,21600.0,28.0545,28.0545,28.0322,28.0434,21600.0
2013-11-25 12:10:00,50.17,50.23,50.17,50.19,44900.0,28.0434,28.0769,28.0434,28.0545,44900.0
2013-11-25 12:15:00,50.19,50.21,50.19,50.2,33200.0,28.0545,28.0657,28.0545,28.0601,33200.0
2013-11-25 12:20:00,50.2,50.2,50.14,50.15,33800.0,28.0601,28.0601,28.0266,28.0322,33800.0
2013-11-25 12:25:00,50.15,50.16,50.12,50.13,33700.0,28.0322,28.0378,28.0154,28.021,33700.0
2013-11-25 12:30:00,50.13,50.15,50.13,50.15,17300.0,28.021,28.0322,28.021,28.0322,17300.0
2013-11-25 12:35:00,50.15,50.16,50.1,50.1,44200.0,28.0322,28.0378,28.0042,28.0042,44200.0
2013-11-25 12:40:00,50.1,50.11,50.1,50.11,15200.0,28.0042,28.0098,28.0042,28.0098,15200.0
2013-11-25 12:45:00,50.1,50.13,50.1,50.13,42800.0,28.0042,28.021,28.0042,28.021,42800.0
2013-11-25 12:50:00,50.14,50.17,50.12,50.16,65200.0,28.0266,28.0434,28.0154,28.0378,65200.0
2013-11-25 12:55:00,50.16,50.19,50.14,50.15,38600.0,28.0378,28.0545,28.0266,28.0322,38600.0
2013-11-25 13:00:00,50.15,50.15,50.13,50.13,14500.0,28.0322,28.0322,28.021,28.021,14500.0
2013-11-25 13:05:00,50.13,50.17,50.12,50.15,40200.0,28.021,28.0434,28.0154,28.0322,40200.0
2013-11-25 13:10:00,50.15,50.16,50.12,50.12,15900.0,28.0322,28.0378,28.0154,28.0154,15900.0
2013-11-25 13:15:00,50.12,50.13,50.1,50.11,28800.0,28.0154,28.021,28.0042,28.0098,28800.0
2013-11-25 13:20:00,50.12,50.13,50.1,50.12,20000.0,28.0154,28.021,28.0042,28.0154,20000.0
2013-11-25 13:25:00,50.12,50.14,50.1,50.14,50100.0,28.0154,28.0266,28.0042,28.0266,50100.0
2013-11-25 13:30:00,50.13,50.14,50.11,50.12,29700.0,28.021,28.0266,28.0098,28.0154,29700.0
2013-11-25 13:35:00,50.13,50.14,50.11,50.12,50500.0,28.021,28.0266,28.0098,28.0154,50500.0
2013-11-25 13:40:00,50.13,50.14,50.11,50.13,36000.0,28.021,28.0266,28.0098,28.021,36000.0
2013-11-25 13:45:00,50.14,50.15,50.13,50.14,82600.0,28.0266,28.0322,28.021,28.0266,82600.0
2013-11-25 13:50:00,50.14,50.16,50.12,50.14,42900.0,28.0266,28.0378,28.0154,28.0266,42900.0
2013-11-25 13:55:00,50.13,50.16,50.12,50.12,33800.0,28.021,28.0378,28.0154,28.0154,33800.0
2013-11-25 14:00:00,50.13,50.16,50.12,50.14,68400.0,28.021,28.0378,28.0154,28.0266,68400.0
2013-11-25 14:05:00,50.14,50.14,50.11,50.12,59400.0,28.0266,28.0266,28.0098,28.0154,59400.0
2013-11-25 14:10:00,50.12,50.13,50.1,50.13,35500.0,28.0154,28.021,28.0042,28.021,35500.0
2013-11-25 14:15:00,50.13,50.13,50.1,50.1,21300.0,28.021,28.021,28.0042,28.0042,21300.0
2013-11-25 14:20:00,50.1,50.11,50.06,50.06,57500.0,28.0042,28.0098,27.9819,27.9819,57500.0
2013-11-25 14:25:00,50.06,50.07,50.05,50.07,40400.0,27.9819,27.9875,27.9763,27.9875,40400.0
2013-11-25 14:30:00,50.07,50.07,50.02,50.04,92000.0,27.9875,27.9875,27.9595,27.9707,92000.0
2013-11-25 14:35:00,50.03,50.05,50.03,50.05,34800.0,27.9651,27.9763,27.9651,27.9763,34800.0
2013-11-25 14:40:00,50.05,50.06,50.03,50.06,47900.0,27.9763,27.9819,27.9651,27.9819,47900.0
2013-11-25 14:45:00,50.05,50.06,50.01,50.01,70400.0,27.9763,27.9819,27.9539,27.9539,70400.0
2013-11-25 14:50:00,50.02,50.03,50.0,50.02,54900.0,27.9595,27.9651,27.9483,27.9595,54900.0
2013-11-25 14:55:00,50.01,50.03,50.01,50.01,38200.0,27.9539,27.9651,27.9539,27.9539,38200.0
2013-11-25 15:00:00,50.02,50.02,50.0,50.01,56600.0,27.9595,27.9595,27.9483,27.9539,56600.0
2013-11-25 15:05:00,50.02,50.03,49.98,49.98,110900.0,27.9595,27.9651,27.9371,27.9371,110900.0
2013-11-25 15:10:00,49.99,49.99,49.95,49.96,106200.0,27.9427,27.9427,27.9204,27.926,106200.0
2013-11-25 15:15:00,49.96,49.98,49.95,49.98,79400.0,27.926,27.9371,27.9204,27.9371,79400.0
2013-11-25 15:20:00,49.98,49.99,49.97,49.98,98900.0,27.9371,27.9427,27.9316,27.9371,98900.0
2013-11-25 15:25:00,49.97,50.0,49.97,49.99,87300.0,27.9316,27.9483,27.9316,27.9427,87300.0
2013-11-25 15:30:00,49.99,49.99,49.94,49.95,95100.0,27.9427,27.9427,27.9148,27.9204,95100.0
2013-11-25 15:35:00,49.95,49.96,49.92,49.95,69000.0,27.9204,27.926,27.9036,27.9204,69000.0
2013-11-25 15:40:00,49.94,49.96,49.93,49.96,99900.0,27.9148,27.926,27.9092,27.926,99900.0
2013-11-25 15:45:00,49.96,50.0,49.94,49.99,133400.0,27.926,27.9483,27.9148,27.9427,133400.0
2013-11-25 15:50:00,49.99,50.01,49.96,49.98,215600.0,27.9427,27.9539,27.926,27.9371,215600.0
2013-11-25 15:55:00,49.97,50.02,49.96,50.02,335200.0,27.9316,27.9595,27.926,27.9595,335200.0
2013-11-26 09:30:00,50.08,50.11,49.92,49.96,239900.0,27.993,28.0098,27.9036,27.926,239900.0
2013-11-26 09:35:00,49.96,49.99,49.91,49.99,110300.0,27.926,27.9427,27.898,27.9427,110300.0
2013-11-26 09:40:00,49.99,50.05,49.95,50.05,67700.0,27.9427,27.9763,27.9204,27.9763,67700.0
2013-11-26 09:45:00,50.05,50.21,50.04,50.2,106100.0,27.9763,28.0657,27.9707,28.0601,106100.0
2013-11-26 09:50:00,50.19,50.26,50.15,50.24,152100.0,28.0545,28.0937,28.0322,28.0825,152100.0
2013-11-26 09:55:00,50.26,50.27,50.17,50.24,122700.0,28.0937,28.0992,28.0434,28.0825,122700.0
2013-11-26 10:00:00,50.24,50.34,50.14,50.16,213600.0,28.0825,28.1384,28.0266,28.0378,213600.0
2013-11-26 10:05:00,50.16,50.16,50.06,50.11,99400.0,28.0378,28.0378,27.9819,28.0098,99400.0
2013-11-26 10:10:00,50.12,50.2,50.12,50.17,57500.0,28.0154,28.0601,28.0154,28.0434,57500.0
2013-11-26 10:15:00,50.16,50.21,50.13,50.2,61400.0,28.0378,28.0657,28.021,28.0601,61400.0
2013-11-26 10:20:00,50.19,50.21,50.17,50.19,64400.0,28.0545,28.0657,28.0434,28.0545,64400.0
2013-11-26 10:25:00,50.2,50.21,50.17,50.21,67000.0,28.0601,28.0657,28.0434,28.0657,67000.0
2013-11-26 10:30:00,50.2,50.21,50.18,50.19,65500.0,28.0601,28.0657,28.0489,28.0545,65500.0
2013-11-26 10:35:00,50.19,50.19,50.12,50.12,41100.0,28.0545,28.0545,28.0154,28.0154,41100.0
2013-11-26 10:40:00,50.13,50.21,50.12,50.21,224300.0,28.021,28.0657,28.0154,28.0657,224300.0
2013-11-26 10:45:00,50.21,50.24,50.2,50.2,57000.0,28.0657,28.0825,28.0601,28.0601,57000.0
2013-11-26 10:50:00,50.21,50.21,50.17,50.2,40600.0,28.0657,28.0657,28.0434,28.0601,40600.0
2013-11-26 10:55:00,50.2,50.26,50.19,50.24,190800.0,28.0601,28.0937,28.0545,28.0825,190800.0
2013-11-26 11:00:00,50.25,50.26,50.21,50.22,120300.0,28.0881,28.0937,28.0657,28.0713,120300.0
2013-11-26 11:05:00,50.22,50.24,50.21,50.21,86500.0,28.0713,28.0825,28.0657,28.0657,86500.0
2013-11-26 11:10:00,50.21,50.23,50.21,50.21,72900.0,28.0657,28.0769,28.0657,28.0657,72900.0
2013-11-26 11:15:00,50.22,50.23,50.21,50.22,42500.0,28.0713,28.0769,28.0657,28.0713,42500.0
2013-11-26 11:20:00,50.21,50.26,50.2,50.26,131500.0,28.0657,28.0937,28.0601,28.0937,131500.0
2013-11-26 11:25:00,50.27,50.33,50.26,50.3,108500.0,28.0992,28.1328,28.0937,28.116,108500.0
2013-11-26 11:30:00,50.29,50.31,50.27,50.28,105400.0,28.1104,28.1216,28.0992,28.1048,105400.0
2013-11-26 11:35:00,50.28,50.31,50.28,50.29,77700.0,28.1048,28.1216,28.1048,28.1104,77700.0
2013-11-26 11:40:00,50.3,50.31,50.29,50.3,73500.0,28.116,28.1216,28.1104,28.116,73500.0
2013-11-26 11:45:00,50.31,50.31,50.29,50.3,42200.0,28.1216,28.1216,28.1104,28.116,42200.0
2013-11-26 11:50:00,50.3,50.31,50.28,50.29,41800.0,28.116,28.1216,28.1048,28.1104,41800.0
2013-11-26 11:55:00,50.3,50.3,50.23,50.23,53400.0,28.116,28.116,28.0769,28.0769,53400.0
2013-11-26 12:00:00,50.23,50.24,50.18,50.19,41200.0,28.0769,28.0825,28.0489,28.0545,41200.0
2013-11-26 12:05:00,50.18,50.21,50.18,50.2,35900.0,28.0489,28.0657,28.0489,28.0601,35900.0
2013-11-26 12:10:00,50.2,50.21,50.19,50.21,57700.0,28.0601,28.0657,28.0545,28.0657,57700.0
2013-11-26 12:15:00,50.2,50.22,50.19,50.22,90200.0,28.0601,28.0713,28.0545,28.0713,90200.0
2013-11-26 12:20:00,50.22,50.28,50.21,50.26,29200.0,28.0713,28.1048,28.0657,28.0937,29200.0
2013-11-26 12:25:00,50.25,50.26,50.22,50.26,49800.0,28.0881,28.0937,28.0713,28.0937,49800.0
2013-11-26 12:30:00,50.26,50.26,50.22,50.23,46100.0,28.0937,28.0937,28.0713,28.0769,46100.0
2013-11-26 12:35:00,50.22,50.24,50.21,50.24,31000.0,28.0713,28.0825,28.0657,28.0825,31000.0
2013-11-26 12:40:00,50.24,50.26,50.23,50.23,43900.0,28.0825,28.0937,28.0769,28.0769,43900.0
2013-11-26 12:45:00,50.23,50.26,50.23,50.25,105000.0,28.0769,28.0937,28.0769,28.0881,105000.0
2013-11-26 12:50:00,50.25,50.27,50.25,50.26,26500.0,28.0881,28.0992,28.0881,28.0937,26500.0
2013-11-26 12:55:00,50.26,50.27,50.25,50.26,53700.0,28.0937,28.0992,28.0881,28.0937,53700.0
2013-11-26 13:00:00,50.26,50.26,50.25,50.25,40700.0,28.0937,28.0937,28.0881,28.0881,40700.0
2013-11-26 13:05:00,50.25,50.26,50.24,50.25,79700.0,28.0881,28.0937,28.0825,28.0881,79700.0
2013-11-26 13:10:00,50.25,50.26,50.24,50.25,150000.0,28.0881,28.0937,28.0825,28.0881,150000.0
2013-11-26 13:15:00,50.26,50.26,50.24,50.26,62600.0,28.0937,28.0937,28.0825,28.0937,62600.0
2013-11-26 13:20:00,50.25,50.26,50.25,50.26,18600.0,28.0881,28.0937,28.0881,28.0937,18600.0
2013-11-26 13:25:00,50.26,50.26,50.25,50.25,18900.0,28.0937,28.0937,28.0881,28.0881,18900.0
2013-11-26 13:30:00,50.25,50.26,50.23,50.23,57500.0,28.0881,28.0937,28.0769,28.0769,57500.0
2013-11-26 13:35:00,50.23,50.26,50.23,50.24,69400.0,28.0769,28.0937,28.0769,28.0825,69400.0
2013-11-26 13:40:00,50.24,50.29,50.23,50.29,88200.0,28.0825,28.1104,28.0769,28.1104,88200.0
2013-11-26 13:45:00,50.28,50.3,50.28,50.28,49700.0,28.1048,28.116,28.1048,28.1048,49700.0
2013-11-26 13:50:00,50.29,50.3,50.28,50.3,83900.0,28.1104,28.116,28.1048,28.116,83900.0
2013-11-26 13:55:00,50.3,50.32,50.29,50.32,42800.0,28.116,28.1272,28.1104,28.1272,42800.0
2013-11-26 14:00:00,50.31,50.33,50.31,50.32,58000.0,28.1216,28.1328,28.1216,28.1272,58000.0
2013-11-26 14:05:00,50.32,50.32,50.3,50.32,29500.0,28.1272,28.1272,28.116,28.1272,29500.0
2013-11-26 14:10:00,50.33,50.33,50.3,50.3,61900.0,28.1328,28.1328,28.116,28.116,61900.0
2013-11-26 14:15:00,50.3,50.32,50.3,50.31,52300.0,28.116,28.1272,28.116,28.1216,52300.0
2013-11-26 14:20:00,50.32,50.32,50.3,50.3,48400.0,28.1272,28.1272,28.116,28.116,48400.0
2013-11-26 14:25:00,50.31,50.33,50.3,50.33,62700.0,28.1216,28.1328,28.116,28.1328,62700.0
2013-11-26 14:30:00,50.33,50.36,50.32,50.34,69100.0,28.1328,28.1496,28.1272,28.1384,69100.0
2013-11-26 14:35:00,50.34,50.35,50.33,50.34,49300.0,28.1384,28.144,28.1328,28.1384,49300.0
2013-11-26 14:40:00,50.33,50.35,50.33,50.35,74300.0,28.1328,28.144,28.1328,28.144,74300.0
2013-11-26 14:45:00,50.35,50.35,50.33,50.33,60700.0,28.144,28.144,28.1328,28.1328,60700.0
2013-11-26 14:50:00,50.33,50.34,50.31,50.32,46800.0,28.1328,28.1384,28.1216,28.1272,46800.0
2013-11-26 14:55:00,50.31,50.31,50.18,50.18,164600.0,28.1216,28.1216,28.0489,28.0489,164600.0
2013-11-26 15:00:00,50.19,50.19,50.13,50.13,147900.0,28.0545,28.0545,28.021,28.021,147900.0
2013-11-26 15:05:00,50.13,50.14,50.12,50.13,65700.0,28.021,28.0266,28.0154,28.021,65700.0
2013-11-26 15:10:00,50.14,50.21,50.13,50.2,85000.0,28.0266,28.0657,28.021,28.0601,85000.0
2013-11-26 15:15:00,50.2,50.21,50.18,50.19,91400.0,28.0601,28.0657,28.0489,28.0545,91400.0
2013-11-26 15:20:00,50.2,50.21,50.17,50.2,71100.0,28.0601,28.0657,28.0434,28.0601,71100.0
2013-11-26 15:25:00,50.2,50.21,50.16,50.17,79200.0,28.0601,28.0657,28.0378,28.0434,79200.0
2013-11-26 15:30:00,50.17,50.22,50.17,50.19,62800.0,28.0434,28.0713,28.0434,28.0545,62800.0
2013-11-26 15:35:00,50.18,50.2,50.16,50.17,84800.0,28.0489,28.0601,28.0378,28.0434,84800.0
2013-11-26 15:40:00,50.16,50.18,50.15,50.15,98300.0,28.0378,28.0489,28.0322,28.0322,98300.0
2013-11-26 15:45:00,50.15,50.15,50.04,50.04,242400.0,28.0322,28.0322,27.9707,27.9707,242400.0
2013-11-26 15:50:00,50.05,50.13,50.05,50.1,429800.0,27.9763,28.021,27.9763,28.0042,429800.0
2013-11-26 15:55:00,50.09,50.11,50.06,50.06,506500.0,27.9986,28.0098,27.9819,27.9819,506500.0
2013-11-27 09:30:00,50.14,50.2,50.0,50.0,188200.0,28.0266,28.0601,27.9483,27.9483,188200.0
2013-11-27 09:35:00,50.01,50.07,49.97,49.99,145300.0,27.9539,27.9875,27.9316,27.9427,145300.0
2013-11-27 09:40:00,49.98,50.05,49.97,50.02,72600.0,27.9371,27.9763,27.9316,27.9595,72600.0
2013-11-27 09:45:00,50.03,50.05,49.95,50.01,70700.0,27.9651,27.9763,27.9204,27.9539,70700.0
2013-11-27 09:50:00,50.01,50.04,49.92,49.93,139400.0,27.9539,27.9707,27.9036,27.9092,139400.0
2013-11-27 09:55:00,49.94,49.95,49.79,49.79,191900.0,27.9148,27.9204,27.8309,27.8309,191900.0
2013-11-27 10:00:00,49.8,49.86,49.79,49.8,158300.0,27.8365,27.8701,27.8309,27.8365,158300.0
2013-11-27 10:05:00,49.81,49.92,49.81,49.82,119100.0,27.8421,27.9036,27.8421,27.8477,119100.0
2013-11-27 10:10:00,49.83,49.89,49.82,49.83,102100.0,27.8533,27.8868,27.8477,27.8533,102100.0
2013-11-27 10:15:00,49.84,49.86,49.81,49.81,118900.0,27.8589,27.8701,27.8421,27.8421,118900.0
2013-11-27 10:20:00,49.82,49.82,49.79,49.79,115700.0,27.8477,27.8477,27.8309,27.8309,115700.0
2013-11-27 10:25:00,49.8,49.86,49.79,49.84,107300.0,27.8365,27.8701,27.8309,27.8589,107300.0
2013-11-27 10:30:00,49.85,49.85,49.8,49.82,70700.0,27.8645,27.8645,27.8365,27.8477,70700.0
2013-11-27 10:35:00,49.83,49.86,49.82,49.84,77600.0,27.8533,27.8701,27.8477,27.8589,77600.0
2013-11-27 10:40:00,49.84,49.91,49.84,49.86,76300.0,27.8589,27.898,27.8589,27.8701,76300.0
2013-11-27 10:45:00,49.86,49.87,49.84,49.87,39300.0,27.8701,27.8757,27.8589,27.8757,39300.0
2013-11-27 10:50:00,49.87,49.89,49.84,49.86,67800.0,27.8757,27.8868,27.8589,27.8701,67800.0
2013-11-27 10:55:00,49.86,49.89,49.85,49.87,45600.0,27.8701,27.8868,27.8645,27.8757,45600.0
2013-11-27 11:00:00,49.88,49.89,49.84,49.85,34100.0,27.8813,27.8868,27.8589,27.8645,34100.0
2013-11-27 11:05:00,49.85,49.86,49.85,49.85,28900.0,27.8645,27.8701,27.8645,27.8645,28900.0
2013-11-27 11:10:00,49.85,49.87,49.82,49.87,59000.0,27.8645,27.8757,27.8477,27.8757,59000.0
2013-11-27 11:15:00,49.87,49.87,49.83,49.85,49000.0,27.8757,27.8757,27.8533,27.8645,49000.0
2013-11-27 11:20:00,49.85,49.86,49.84,49.85,41700.0,27.8645,27.8701,27.8589,27.8645,41700.0
2013-11-27 11:25:00,49.85,49.86,49.84,49.85,44200.0,27.8645,27.8701,27.8589,27.8645,44200.0
2013-11-27 11:30:00,49.85,49.87,49.81,49.81,35600.0,27.8645,27.8757,27.8421,27.8421,35600.0
2013-11-27 11:35:00,49.81,49.85,49.81,49.83,57800.0,27.8421,27.8645,27.8421,27.8533,57800.0
2013-11-27 11:40:00,49.82,49.83,49.82,49.83,29100.0,27.8477,27.8533,27.8477,27.8533,29100.0
2013-11-27 11:45:00,49.83,49.83,49.8,49.82,64600.0,27.8533,27.8533,27.8365,27.8477,64600.0
2013-11-27 11:50:00,49.81,49.82,49.79,49.8,96400.0,27.8421,27.8477,27.8309,27.8365,96400.0
2013-11-27 11:55:00,49.8,49.81,49.79,49.8,25800.0,27.8365,27.8421,27.8309,27.8365,25800.0
2013-11-27 12:00:00,49.8,49.83,49.79,49.82,115500.0,27.8365,27.8533,27.8309,27.8477,115500.0
2013-11-27 12:05:00,49.82,49.89,49.82,49.86,67100.0,27.8477,27.8868,27.8477,27.8701,67100.0
2013-11-27 12:10:00,49.86,49.87,49.83,49.84,30600.0,27.8701,27.8757,27.8533,27.8589,30600.0
2013-11-27 12:15:00,49.84,49.89,49.84,49.87,58400.0,27.8589,27.8868,27.8589,27.8757,58400.0
2013-11-27 12:20:00,49.87,49.87,49.82,49.83,42700.0,27.8757,27.8757,27.8477,27.8533,42700.0
2013-11-27 12:25:00,49.83,49.83,49.79,49.81,330700.0,27.8533,27.8533,27.8309,27.8421,330700.0
2013-11-27 12:30:00,49.82,49.84,49.79,49.84,57500.0,27.8477,27.8589,27.8309,27.8589,57500.0
2013-11-27 12:35:00,49.83,49.84,49.8,49.81,26800.0,27.8533,27.8589,27.8365,27.8421,26800.0
2013-11-27 12:40:00,49.81,49.81,49.8,49.81,19700.0,27.8421,27.8421,27.8365,27.8421,19700.0
2013-11-27 12:45:00,49.8,49.81,49.79,49.79,47600.0,27.8365,27.8421,27.8309,27.8309,47600.0
2013-11-27 12:50:00,49.8,49.8,49.79,49.79,48300.0,27.8365,27.8365,27.8309,27.8309,48300.0
2013-11-27 12:55:00,49.79,49.79,49.75,49.76,227600.0,27.8309,27.8309,27.8086,27.8142,227600.0
2013-11-27 13:00:00,49.75,49.79,49.75,49.79,61500.0,27.8086,27.8309,27.8086,27.8309,61500.0
2013-11-27 13:05:00,49.78,49.8,49.77,49.77,37200.0,27.8254,27.8365,27.8198,27.8198,37200.0
2013-11-27 13:10:00,49.77,49.78,49.74,49.75,36700.0,27.8198,27.8254,27.803,27.8086,36700.0
2013-11-27 13:15:00,49.74,49.77,49.7,49.7,74900.0,27.803,27.8198,27.7806,27.7806,74900.0
2013-11-27 13:20:00,49.7,49.71,49.66,49.68,59600.0,27.7806,27.7862,27.7583,27.7695,59600.0
2013-11-27 13:25:00,49.67,49.68,49.64,49.65,123200.0,27.7639,27.7695,27.7471,27.7527,123200.0
2013-11-27 13:30:00,49.66,49.66,49.65,49.66,42700.0,27.7583,27.7583,27.7527,27.7583,42700.0
2013-11-27 13:35:00,49.65,49.73,49.65,49.72,77600.0,27.7527,27.7974,27.7527,27.7918,77600.0
2013-11-27 13:40:00,49.73,49.75,49.72,49.75,56300.0,27.7974,27.8086,27.7918,27.8086,56300.0
2013-11-27 13:45:00,49.74,49.75,49.73,49.75,27200.0,27.803,27.8086,27.7974,27.8086,27200.0
2013-11-27 13:50:00,49.75,49.78,49.74,49.78,127600.0,27.8086,27.8254,27.803,27.8254,127600.0
2013-11-27 13:55:00,49.78,49.78,49.75,49.75,46700.0,27.8254,27.8254,27.8086,27.8086,46700.0
2013-11-27 14:00:00,49.75,49.76,49.73,49.75,58600.0,27.8086,27.8142,27.7974,27.8086,58600.0
2013-11-27 14:05:00,49.75,49.75,49.71,49.72,30200.0,27.8086,27.8086,27.7862,27.7918,30200.0
2013-11-27 14:10:00,49.72,49.72,49.71,49.72,47600.0,27.7918,27.7918,27.7862,27.7918,47600.0
2013-11-27 14:15:00,49.72,49.72,49.7,49.72,137800.0,27.7918,27.7918,27.7806,27.7918,137800.0
2013-11-27 14:20:00,49.72,49.72,49.69,49.7,90300.0,27.7918,27.7918,27.775,27.7806,90300.0
2013-11-27 14:25:00,49.7,49.7,49.68,49.69,31900.0,27.7806,27.7806,27.7695,27.775,31900.0
2013-11-27 14:30:00,49.69,49.74,49.68,49.74,102500.0,27.775,27.803,27.7695,27.803,102500.0
2013-11-27 14:35:00,49.74,49.78,49.74,49.78,74200.0,27.803,27.8254,27.803,27.8254,74200.0
2013-11-27 14:40:00,49.78,49.79,49.77,49.79,44700.0,27.8254,27.8309,27.8198,27.8309,44700.0
2013-11-27 14:45:00,49.79,49.81,49.78,49.8,39900.0,27.8309,27.8421,27.8254,27.8365,39900.0
2013-11-27 14:50:00,49.81,49.85,49.8,49.85,78200.0,27.8421,27.8645,27.8365,27.8645,78200.0
2013-11-27 14:55:00,49.85,49.85,49.84,49.85,75000.0,27.8645,27.8645,27.8589,27.8645,75000.0
2013-11-27 15:00:00,49.85,49.86,49.8,49.82,97400.0,27.8645,27.8701,27.8365,27.8477,97400.0
2013-11-27 15:05:00,49.82,49.85,49.81,49.84,58800.0,27.8477,27.8645,27.8421,27.8589,58800.0
2013-11-27 15:10:00,49.83,49.88,49.82,49.88,127600.0,27.8533,27.8813,27.8477,27.8813,127600.0
2013-11-27 15:15:00,49.87,49.9,49.86,49.9,109800.0,27.8757,27.8924,27.8701,27.8924,109800.0
2013-11-27 15:20:00,49.9,49.9,49.87,49.88,53300.0,27.8924,27.8924,27.8757,27.8813,53300.0
2013-11-27 15:25:00,49.87,49.88,49.85,49.86,70000.0,27.8757,27.8813,27.8645,27.8701,70000.0
2013-11-27 15:30:00,49.85,49.91,49.85,49.89,82000.0,27.8645,27.898,27.8645,27.8868,82000.0
2013-11-27 15:35:00,49.89,49.9,49.85,49.88,80500.0,27.8868,27.8924,27.8645,27.8813,80500.0
2013-11-27 15:40:00,49.88,49.89,49.86,49.86,77300.0,27.8813,27.8868,27.8701,27.8701,77300.0
2013-11-27 15:45:00,49.87,49.91,49.87,49.9,204100.0,27.8757,27.898,27.8757,27.8924,204100.0
2013-11-27 15:50:00,49.9,49.91,49.88,49.91,109700.0,27.8924,27.898,27.8813,27.898,109700.0
2013-11-27 15:55:00,49.91,49.96,49.91,49.93,437800.0,27.898,27.926,27.898,27.9092,437800.0
2013-11-29 09:30:00,50.04,50.07,49.7,49.75,191600.0,27.9707,27.9875,27.7806,27.8086,191600.0
2013-11-29 09:35:00,49.76,49.94,49.76,49.9,94600.0,27.8142,27.9148,27.8142,27.8924,94600.0
2013-11-29 09:40:00,49.9,50.04,49.9,50.0,77300.0,27.8924,27.9707,27.8924,27.9483,77300.0
2013-11-29 09:45:00,50.0,50.01,49.91,49.98,40400.0,27.9483,27.9539,27.898,27.9371,40400.0
2013-11-29 09:50:00,49.98,50.05,49.97,50.01,65000.0,27.9371,27.9763,27.9316,27.9539,65000.0
2013-11-29 09:55:00,50.01,50.01,49.88,49.89,88900.0,27.9539,27.9539,27.8813,27.8868,88900.0
2013-11-29 10:00:00,49.9,49.95,49.88,49.95,91300.0,27.8924,27.9204,27.8813,27.9204,91300.0
2013-11-29 10:05:00,49.95,50.0,49.93,49.93,52700.0,27.9204,27.9483,27.9092,27.9092,52700.0
2013-11-29 10:10:00,49.93,49.99,49.91,49.92,69000.0,27.9092,27.9427,27.898,27.9036,69000.0
2013-11-29 10:15:00,49.92,49.96,49.91,49.96,32700.0,27.9036,27.926,27.898,27.926,32700.0
2013-11-29 10:20:00,49.96,49.97,49.91,49.92,55600.0,27.926,27.9316,27.898,27.9036,55600.0
2013-11-29 10:25:00,49.92,49.97,49.92,49.93,67200.0,27.9036,27.9316,27.9036,27.9092,67200.0
2013-11-29 10:30:00,49.93,49.98,49.92,49.97,34100.0,27.9092,27.9371,27.9036,27.9316,34100.0
2013-11-29 10:35:00,49.98,49.98,49.95,49.96,29000.0,27.9371,27.9371,27.9204,27.926,29000.0
2013-11-29 10:40:00,49.96,49.98,49.95,49.97,42800.0,27.926,27.9371,27.9204,27.9316,42800.0
2013-11-29 10:45:00,49.97,49.97,49.94,49.96,48400.0,27.9316,27.9316,27.9148,27.926,48400.0
2013-11-29 10:50:00,49.96,49.98,49.94,49.96,76800.0,27.926,27.9371,27.9148,27.926,76800.0
2013-11-29 10:55:00,49.96,49.98,49.94,49.96,53000.0,27.926,27.9371,27.9148,27.926,53000.0
2013-11-29 11:00:00,49.95,50.0,49.95,49.97,71900.0,27.9204,27.9483,27.9204,27.9316,71900.0
2013-11-29 11:05:00,49.98,49.99,49.94,49.96,40900.0,27.9371,27.9427,27.9148,27.926,40900.0
2013-11-29 11:10:00,49.95,49.96,49.92,49.94,42500.0,27.9204,27.926,27.9036,27.9148,42500.0
2013-11-29 11:15:00,49.93,49.97,49.92,49.96,56100.0,27.9092,27.9316,27.9036,27.926,56100.0
2013-11-29 11:20:00,49.97,49.97,49.92,49.94,48400.0,27.9316,27.9316,27.9036,27.9148,48400.0
2013-11-29 11:25:00,49.94,49.94,49.91,49.91,57100.0,27.9148,27.9148,27.898,27.898,57100.0
2013-11-29 11:30:00,49.91,49.95,49.85,49.88,120400.0,27.898,27.9204,27.8645,27.8813,120400.0
2013-11-29 11:35:00,49.88,49.91,49.83,49.83,134100.0,27.8813,27.898,27.8533,27.8533,134100.0
2013-11-29 11:40:00,49.83,49.89,49.82,49.89,62700.0,27.8533,27.8868,27.8477,27.8868,62700.0
2013-11-29 11:45:00,49.89,49.9,49.88,49.88,43200.0,27.8868,27.8924,27.8813,27.8813,43200.0
2013-11-29 11:50:00,49.89,49.89,49.84,49.85,53300.0,27.8868,27.8868,27.8589,27.8645,53300.0
2013-11-29 11:55:00,49.85,49.89,49.85,49.88,54000.0,27.8645,27.8868,27.8645,27.8813,54000.0
2013-11-29 12:00:00,49.88,49.88,49.8,49.81,71900.0,27.8813,27.8813,27.8365,27.8421,71900.0
2013-11-29 12:05:00,49.8,49.82,49.78,49.79,68400.0,27.8365,27.8477,27.8254,27.8309,68400.0
2013-11-29 12:10:00,49.8,49.81,49.77,49.78,57300.0,27.8365,27.8421,27.8198,27.8254,57300.0
2013-11-29 12:15:00,49.79,49.83,49.79,49.8,42400.0,27.8309,27.8533,27.8309,27.8365,42400.0
2013-11-29 12:20:00,49.79,49.8,49.76,49.76,57300.0,27.8309,27.8365,27.8142,27.8142,57300.0
2013-11-29 12:25:00,49.76,49.77,49.75,49.76,43600.0,27.8142,27.8198,27.8086,27.8142,43600.0
2013-11-29 12:30:00,49.75,49.77,49.72,49.72,75500.0,27.8086,27.8198,27.7918,27.7918,75500.0
2013-11-29 12:35:00,49.72,49.73,49.7,49.71,59500.0,27.7918,27.7974,27.7806,27.7862,59500.0
2013-11-29 12:40:00,49.7,49.71,49.66,49.68,94600.0,27.7806,27.7862,27.7583,27.7695,94600.0
2013-11-29 12:45:00,49.67,49.72,49.59,49.61,179300.0,27.7639,27.7918,27.7192,27.7303,179300.0
2013-11-29 12:50:00,49.61,49.68,49.54,49.67,189400.0,27.7303,27.7695,27.6912,27.7639,189400.0
2013-11-29 12:55:00,49.66,49.69,49.58,49.62,473400.0,27.7583,27.775,27.7136,27.7359,473400.0
2013-12-02 09:30:00,49.68,49.7,49.3,49.34,386200.0,27.7695,27.7806,27.5571,27.5794,386200.0
2013-12-02 09:35:00,49.35,49.51,49.35,49.44,119900.0,27.585,27.6744,27.585,27.6353,119900.0
2013-12-02 09:40:00,49.44,49.51,49.36,49.37,137200.0,27.6353,27.6744,27.5906,27.5962,137200.0
2013-12-02 09:45:00,49.37,49.41,49.36,49.4,183300.0,27.5962,27.6185,27.5906,27.6129,183300.0
2013-12-02 09:50:00,49.39,49.42,49.37,49.38,97800.0,27.6074,27.6241,27.5962,27.6018,97800.0
2013-12-02 09:55:00,49.38,49.39,49.35,49.38,131700.0,27.6018,27.6074,27.585,27.6018,131700.0
2013-12-02 10:00:00,49.37,49.37,49.27,49.31,127600.0,27.5962,27.5962,27.5403,27.5626,127600.0
2013-12-02 10:05:00,49.31,49.33,49.19,49.19,263000.0,27.5626,27.5738,27.4956,27.4956,263000.0
2013-12-02 10:10:00,49.19,49.28,49.17,49.19,167900.0,27.4956,27.5459,27.4844,27.4956,167900.0
2013-12-02 10:15:00,49.18,49.2,49.14,49.2,192000.0,27.49,27.5012,27.4676,27.5012,192000.0
2013-12-02 10:20:00,49.2,49.23,49.18,49.23,76600.0,27.5012,27.5179,27.49,27.5179,76600.0
2013-12-02 10:25:00,49.23,49.31,49.23,49.31,147000.0,27.5179,27.5626,27.5179,27.5626,147000.0
2013-12-02 10:30:00,49.3,49.34,49.26,49.27,96500.0,27.5571,27.5794,27.5347,27.5403,96500.0
2013-12-02 10:35:00,49.27,49.28,49.2,49.23,98800.0,27.5403,27.5459,27.5012,27.5179,98800.0
2013-12-02 10:40:00,49.24,49.28,49.23,49.25,71400.0,27.5235,27.5459,27.5179,27.5291,71400.0
2013-12-02 10:45:00,49.25,49.27,49.2,49.21,79500.0,27.5291,27.5403,27.5012,27.5067,79500.0
2013-12-02 10:50:00,49.2,49.26,49.19,49.26,100400.0,27.5012,27.5347,27.4956,27.5347,100400.0
2013-12-02 10:55:00,49.26,49.27,49.24,49.26,62900.0,27.5347,27.5403,27.5235,27.5347,62900.0
2013-12-02 11:00:00,49.26,49.27,49.22,49.23,78700.0,27.5347,27.5403,27.5123,27.5179,78700.0
2013-12-02 11:05:00,49.23,49.24,49.22,49.23,38500.0,27.5179,27.5235,27.5123,27.5179,38500.0
2013-12-02 11:10:00,49.22,49.24,49.2,49.24,78600.0,27.5123,27.5235,27.5012,27.5235,78600.0
2013-12-02 11:15:00,49.24,49.25,49.16,49.19,124600.0,27.5235,27.5291,27.4788,27.4956,124600.0
2013-12-02 11:20:00,49.18,49.22,49.17,49.21,46300.0,27.49,27.5123,27.4844,27.5067,46300.0
2013-12-02 11:25:00,49.22,49.22,49.19,49.21,87700.0,27.5123,27.5123,27.4956,27.5067,87700.0
2013-12-02 11:30:00,49.2,49.22,49.2,49.21,69900.0,27.5012,27.5123,27.5012,27.5067,69900.0
2013-12-02 11:35:00,49.21,49.22,49.19,49.21,57800.0,27.5067,27.5123,27.4956,27.5067,57800.0
2013-12-02 11:40:00,49.22,49.25,49.2,49.25,68900.0,27.5123,27.5291,27.5012,27.5291,68900.0
2013-12-02 11:45:00,49.25,49.26,49.23,49.25,46100.0,27.5291,27.5347,27.5179,27.5291,46100.0
2013-12-02 11:50:00,49.25,49.29,49.24,49.29,52100.0,27.5291,27.5515,27.5235,27.5515,52100.0
2013-12-02 11:55:00,49.29,49.34,49.29,49.3,60200.0,27.5515,27.5794,27.5515,27.5571,60200.0
2013-12-02 12:00:00,49.3,49.34,49.29,49.34,58500.0,27.5571,27.5794,27.5515,27.5794,58500.0
2013-12-02 12:05:00,49.34,49.38,49.34,49.38,73500.0,27.5794,27.6018,27.5794,27.6018,73500.0
2013-12-02 12:10:00,49.39,49.43,49.38,49.42,54900.0,27.6074,27.6297,27.6018,27.6241,54900.0
2013-12-02 12:15:00,49.42,49.45,49.41,49.44,60700.0,27.6241,27.6409,27.6185,27.6353,60700.0
2013-12-02 12:20:00,49.44,49.5,49.44,49.48,80600.0,27.6353,27.6688,27.6353,27.6577,80600.0
2013-12-02 12:25:00,49.48,49.49,49.4,49.43,179400.0,27.6577,27.6633,27.6129,27.6297,179400.0
2013-12-02 12:30:00,49.43,49.44,49.41,49.43,48700.0,27.6297,27.6353,27.6185,27.6297,48700.0
2013-12-02 12:35:00,49.42,49.43,49.41,49.41,54700.0,27.6241,27.6297,27.6185,27.6185,54700.0
2013-12-02 12:40:00,49.41,49.42,49.4,49.41,29300.0,27.6185,27.6241,27.6129,27.6185,29300.0
2013-12-02 12:45:00,49.4,49.41,49.34,49.34,51400.0,27.6129,27.6185,27.5794,27.5794,51400.0
2013-12-02 12:50:00,49.34,49.37,49.33,49.36,44500.0,27.5794,27.5962,27.5738,27.5906,44500.0
2013-12-02 12:55:00,49.37,49.39,49.36,49.38,47200.0,27.5962,27.6074,27.5906,27.6018,47200.0
2013-12-02 13:00:00,49.38,49.39,49.33,49.34,47000.0,27.6018,27.6074,27.5738,27.5794,47000.0
2013-12-02 13:05:00,49.33,49.37,49.33,49.36,51700.0,27.5738,27.5962,27.5738,27.5906,51700.0
2013-12-02 13:10:00,49.36,49.37,49.34,49.34,35900.0,27.5906,27.5962,27.5794,27.5794,35900.0
2013-12-02 13:15:00,49.35,49.35,49.31,49.31,63000.0,27.585,27.585,27.5626,27.5626,63000.0
2013-12-02 13:20:00,49.31,49.32,49.3,49.31,55600.0,27.5626,27.5682,27.5571,27.5626,55600.0
2013-12-02 13:25:00,49.3,49.31,49.28,49.31,42800.0,27.5571,27.5626,27.5459,27.5626,42800.0
2013-12-02 13:30:00,49.31,49.31,49.27,49.28,63700.0,27.5626,27.5626,27.5403,27.5459,63700.0
2013-12-02 13:35:00,49.28,49.31,49.27,49.31,42000.0,27.5459,27.5626,27.5403,27.5626,42000.0
2013-12-02 13:40:00,49.31,49.34,49.29,49.32,83100.0,27.5626,27.5794,27.5515,27.5682,83100.0
2013-12-02 13:45:00,49.31,49.33,49.29,49.31,46300.0,27.5626,27.5738,27.5515,27.5626,46300.0
2013-12-02 13:50:00,49.32,49.35,49.3,49.34,30800.0,27.5682,27.585,27.5571,27.5794,30800.0
2013-12-02 13:55:00,49.33,49.34,49.32,49.34,70900.0,27.5738,27.5794,27.5682,27.5794,70900.0
2013-12-02 14:00:00,49.34,49.35,49.32,49.34,65900.0,27.5794,27.585,27.5682,27.5794,65900.0
2013-12-02 14:05:00,49.33,49.36,49.32,49.36,109100.0,27.5738,27.5906,27.5682,27.5906,109100.0
2013-12-02 14:10:00,49.36,49.36,49.34,49.34,53600.0,27.5906,27.5906,27.5794,27.5794,53600.0
2013-12-02 14:15:00,49.35,49.35,49.29,49.3,103600.0,27.585,27.585,27.5515,27.5571,103600.0
2013-12-02 14:20:00,49.29,49.34,49.29,49.34,55200.0,27.5515,27.5794,27.5515,27.5794,55200.0
2013-12-02 14:25:00,49.34,49.34,49.28,49.29,190500.0,27.5794,27.5794,27.5459,27.5515,190500.0
2013-12-02 14:30:00,49.3,49.31,49.29,49.31,63500.0,27.5571,27.5626,27.5515,27.5626,63500.0
2013-12-02 14:35:00,49.3,49.32,49.29,49.31,120600.0,27.5571,27.5682,27.5515,27.5626,120600.0
2013-12-02 14:40:00,49.31,49.32,49.29,49.31,55400.0,27.5626,27.5682,27.5515,27.5626,55400.0
2013-12-02 14:45:00,49.31,49.32,49.29,49.3,121900.0,27.5626,27.5682,27.5515,27.5571,121900.0
2013-12-02 14:50:00,49.3,49.35,49.3,49.34,64800.0,27.5571,27.585,27.5571,27.5794,64800.0
2013-12-02 14:55:00,49.34,49.35,49.33,49.34,34800.0,27.5794,27.585,27.5738,27.5794,34800.0
2013-12-02 15:00:00,49.33,49.35,49.32,49.33,91100.0,27.5738,27.585,27.5682,27.5738,91100.0
2013-12-02 15:05:00,49.32,49.33,49.29,49.3,75000.0,27.5682,27.5738,27.5515,27.5571,75000.0
2013-12-02 15:10:00,49.3,49.31,49.29,49.3,211000.0,27.5571,27.5626,27.5515,27.5571,211000.0
2013-12-02 15:15:00,49.3,49.31,49.26,49.26,119800.0,27.5571,27.5626,27.5347,27.5347,119800.0
2013-12-02 15:20:00,49.26,49.29,49.26,49.27,183400.0,27.5347,27.5515,27.5347,27.5403,183400.0
2013-12-02 15:25:00,49.27,49.28,49.2,49.23,187300.0,27.5403,27.5459,27.5012,27.5179,187300.0
2013-12-02 15:30:00,49.23,49.25,49.23,49.23,299400.0,27.5179,27.5291,27.5179,27.5179,299400.0
2013-12-02 15:35:00,49.23,49.26,49.23,49.26,169100.0,27.5179,27.5347,27.5179,27.5347,169100.0
2013-12-02 15:40:00,49.26,49.26,49.23,49.23,215700.0,27.5347,27.5347,27.5179,27.5179,215700.0
2013-12-02 15:45:00,49.23,49.26,49.2,49.2,290800.0,27.5179,27.5347,27.5012,27.5012,290800.0
2013-12-02 15:50:00,49.2,49.24,49.19,49.24,348500.0,27.5012,27.5235,27.4956,27.5235,348500.0
2013-12-02 15:55:00,49.23,49.27,49.21,49.26,501900.0,27.5179,27.5403,27.5067,27.5347,501900.0
2013-12-03 09:30:00,49.27,49.38,49.13,49.29,316500.0,27.5403,27.6018,27.462,27.5515,316500.0
2013-12-03 09:35:00,49.3,49.35,49.23,49.34,130600.0,27.5571,27.585,27.5179,27.5794,130600.0
2013-12-03 09:40:00,49.34,49.38,49.25,49.35,147300.0,27.5794,27.6018,27.5291,27.585,147300.0
2013-12-03 09:45:00,49.35,49.36,49.23,49.26,183400.0,27.585,27.5906,27.5179,27.5347,183400.0
2013-12-03 09:50:00,49.25,49.32,49.24,49.31,115100.0,27.5291,27.5682,27.5235,27.5626,115100.0
2013-12-03 09:55:00,49.31,49.33,49.27,49.28,90500.0,27.5626,27.5738,27.5403,27.5459,90500.0
2013-12-03 10:00:00,49.29,49.34,49.28,49.33,196400.0,27.5515,27.5794,27.5459,27.5738,196400.0
2013-12-03 10:05:00,49.33,49.34,49.3,49.32,79800.0,27.5738,27.5794,27.5571,27.5682,79800.0
2013-12-03 10:10:00,49.33,49.37,49.31,49.34,145100.0,27.5738,27.5962,27.5626,27.5794,145100.0
2013-12-03 10:15:00,49.34,49.38,49.33,49.37,66400.0,27.5794,27.6018,27.5738,27.5962,66400.0
2013-12-03 10:20:00,49.36,49.37,49.34,49.35,133500.0,27.5906,27.5962,27.5794,27.585,133500.0
2013-12-03 10:25:00,49.34,49.36,49.32,49.33,126500.0,27.5794,27.5906,27.5682,27.5738,126500.0
2013-12-03 10:30:00,49.34,49.34,49.3,49.3,120200.0,27.5794,27.5794,27.5571,27.5571,120200.0
2013-12-03 10:35:00,49.3,49.32,49.25,49.25,107600.0,27.5571,27.5682,27.5291,27.5291,107600.0
2013-12-03 10:40:00,49.26,49.31,49.24,49.3,246200.0,27.5347,27.5626,27.5235,27.5571,246200.0
2013-12-03 10:45:00,49.3,49.34,49.27,49.28,164200.0,27.5571,27.5794,27.5403,27.5459,164200.0
2013-12-03 10:50:00,49.28,49.33,49.27,49.29,70900.0,27.5459,27.5738,27.5403,27.5515,70900.0
2013-12-03 10:55:00,49.28,49.37,49.28,49.33,135900.0,27.5459,27.5962,27.5459,27.5738,135900.0
2013-12-03 11:00:00,49.32,49.36,49.27,49.27,132800.0,27.5682,27.5906,27.5403,27.5403,132800.0
2013-12-03 11:05:00,49.28,49.29,49.27,49.28,52600.0,27.5459,27.5515,27.5403,27.5459,52600.0
2013-12-03 11:10:00,49.27,49.31,49.27,49.31,117700.0,27.5403,27.5626,27.5403,27.5626,117700.0
2013-12-03 11:15:00,49.31,49.32,49.29,49.3,125900.0,27.5626,27.5682,27.5515,27.5571,125900.0
2013-12-03 11:20:00,49.31,49.31,49.3,49.3,48200.0,27.5626,27.5626,27.5571,27.5571,48200.0
2013-12-03 11:25:00,49.3,49.35,49.3,49.32,137100.0,27.5571,27.585,27.5571,27.5682,137100.0
2013-12-03 11:30:00,49.32,49.34,49.3,49.3,110300.0,27.5682,27.5794,27.5571,27.5571,110300.0
2013-12-03 11:35:00,49.31,49.33,49.3,49.32,93300.0,27.5626,27.5738,27.5571,27.5682,93300.0
2013-12-03 11:40:00,49.32,49.33,49.3,49.3,97400.0,27.5682,27.5738,27.5571,27.5571,97400.0
2013-12-03 11:45:00,49.3,49.32,49.3,49.32,133900.0,27.5571,27.5682,27.5571,27.5682,133900.0
2013-12-03 11:50:00,49.31,49.32,49.3,49.3,51500.0,27.5626,27.5682,27.5571,27.5571,51500.0
2013-12-03 11:55:00,49.31,49.32,49.3,49.3,58400.0,27.5626,27.5682,27.5571,27.5571,58400.0
2013-12-03 12:00:00,49.3,49.32,49.3,49.32,48100.0,27.5571,27.5682,27.5571,27.5682,48100.0
2013-12-03 12:05:00,49.32,49.38,49.32,49.36,73900.0,27.5682,27.6018,27.5682,27.5906,73900.0
2013-12-03 12:10:00,49.35,49.36,49.32,49.32,49200.0,27.585,27.5906,27.5682,27.5682,49200.0
2013-12-03 12:15:00,49.33,49.34,49.32,49.33,35700.0,27.5738,27.5794,27.5682,27.5738,35700.0
2013-12-03 12:20:00,49.33,49.34,49.32,49.33,44400.0,27.5738,27.5794,27.5682,27.5738,44400.0
2013-12-03 12:25:00,49.33,49.35,49.3,49.31,48300.0,27.5738,27.585,27.5571,27.5626,48300.0
2013-12-03 12:30:00,49.3,49.32,49.3,49.31,45000.0,27.5571,27.5682,27.5571,27.5626,45000.0
2013-12-03 12:35:00,49.31,49.31,49.3,49.3,29000.0,27.5626,27.5626,27.5571,27.5571,29000.0
2013-12-03 12:40:00,49.31,49.32,49.3,49.31,70600.0,27.5626,27.5682,27.5571,27.5626,70600.0
2013-12-03 12:45:00,49.3,49.31,49.3,49.3,37300.0,27.5571,27.5626,27.5571,27.5571,37300.0
2013-12-03 12:50:00,49.3,49.32,49.28,49.28,54300.0,27.5571,27.5682,27.5459,27.5459,54300.0
2013-12-03 12:55:00,49.29,49.32,49.28,49.32,80700.0,27.5515,27.5682,27.5459,27.5682,80700.0
2013-12-03 13:00:00,49.32,49.34,49.3,49.3,109800.0,27.5682,27.5794,27.5571,27.5571,109800.0
2013-12-03 13:05:00,49.3,49.32,49.29,49.3,62300.0,27.5571,27.5682,27.5515,27.5571,62300.0
2013-12-03 13:10:00,49.31,49.31,49.29,49.29,196100.0,27.5626,27.5626,27.5515,27.5515,196100.0
2013-12-03 13:15:00,49.3,49.34,49.29,49.32,88800.0,27.5571,27.5794,27.5515,27.5682,88800.0
2013-12-03 13:20:00,49.32,49.34,49.3,49.3,80600.0,27.5682,27.5794,27.5571,27.5571,80600.0
2013-12-03 13:25:00,49.31,49.31,49.29,49.3,91300.0,27.5626,27.5626,27.5515,27.5571,91300.0
2013-12-03 13:30:00,49.31,49.33,49.29,49.31,107200.0,27.5626,27.5738,27.5515,27.5626,107200.0
2013-12-03 13:35:00,49.32,49.34,49.3,49.33,70100.0,27.5682,27.5794,27.5571,27.5738,70100.0
2013-12-03 13:40:00,49.33,49.34,49.32,49.33,63900.0,27.5738,27.5794,27.5682,27.5738,63900.0
2013-12-03 13:45:00,49.34,49.35,49.32,49.33,82200.0,27.5794,27.585,27.5682,27.5738,82200.0
2013-12-03 13:50:00,49.33,49.35,49.32,49.35,59600.0,27.5738,27.585,27.5682,27.585,59600.0
2013-12-03 13:55:00,49.34,49.35,49.32,49.33,86600.0,27.5794,27.585,27.5682,27.5738,86600.0
2013-12-03 14:00:00,49.33,49.34,49.31,49.33,92300.0,27.5738,27.5794,27.5626,27.5738,92300.0
2013-12-03 14:05:00,49.32,49.33,49.31,49.33,88500.0,27.5682,27.5738,27.5626,27.5738,88500.0
2013-12-03 14:10:00,49.32,49.35,49.31,49.34,86900.0,27.5682,27.585,27.5626,27.5794,86900.0
2013-12-03 14:15:00,49.34,49.34,49.3,49.3,137400.0,27.5794,27.5794,27.5571,27.5571,137400.0
2013-12-03 14:20:00,49.3,49.31,49.3,49.3,156300.0,27.5571,27.5626,27.5571,27.5571,156300.0
2013-12-03 14:25:00,49.3,49.31,49.3,49.3,56500.0,27.5571,27.5626,27.5571,27.5571,56500.0
2013-12-03 14:30:00,49.31,49.35,49.3,49.33,85000.0,27.5626,27.585,27.5571,27.5738,85000.0
2013-12-03 14:35:00,49.34,49.35,49.33,49.34,64500.0,27.5794,27.585,27.5738,27.5794,64500.0
2013-12-03 14:40:00,49.33,49.35,49.32,49.34,52700.0,27.5738,27.585,27.5682,27.5794,52700.0
2013-12-03 14:45:00,49.34,49.36,49.33,49.34,52600.0,27.5794,27.5906,27.5738,27.5794,52600.0
2013-12-03 14:50:00,49.34,49.35,49.32,49.34,51800.0,27.5794,27.585,27.5682,27.5794,51800.0
2013-12-03 14:55:00,49.34,49.35,49.34,49.34,33600.0,27.5794,27.585,27.5794,27.5794,33600.0
2013-12-03 15:00:00,49.34,49.36,49.34,49.34,93900.0,27.5794,27.5906,27.5794,27.5794,93900.0
2013-12-03 15:05:00,49.34,49.35,49.34,49.35,56600.0,27.5794,27.585,27.5794,27.585,56600.0
2013-12-03 15:10:00,49.34,49.36,49.33,49.35,117000.0,27.5794,27.5906,27.5738,27.585,117000.0
2013-12-03 15:15:00,49.34,49.39,49.34,49.39,85100.0,27.5794,27.6074,27.5794,27.6074,85100.0
2013-12-03 15:20:00,49.39,49.39,49.37,49.38,86100.0,27.6074,27.6074,27.5962,27.6018,86100.0
2013-12-03 15:25:00,49.38,49.39,49.37,49.37,75200.0,27.6018,27.6074,27.5962,27.5962,75200.0
2013-12-03 15:30:00,49.38,49.43,49.37,49.42,116700.0,27.6018,27.6297,27.5962,27.6241,116700.0
2013-12-03 15:35:00,49.42,49.43,49.41,49.43,72300.0,27.6241,27.6297,27.6185,27.6297,72300.0
2013-12-03 15:40:00,49.43,49.44,49.39,49.43,133000.0,27.6297,27.6353,27.6074,27.6297,133000.0
2013-12-03 15:45:00,49.43,49.5,49.42,49.5,222700.0,27.6297,27.6688,27.6241,27.6688,222700.0
2013-12-03 15:50:00,49.5,49.5,49.45,49.45,199700.0,27.6688,27.6688,27.6409,27.6409,199700.0
2013-12-03 15:55:00,49.46,49.6,49.45,49.57,884000.0,27.6465,27.7247,27.6409,27.708,884000.0
2013-12-04 09:30:00,49.32,49.36,49.15,49.25,421500.0,27.5682,27.5906,27.4732,27.5291,421500.0
2013-12-04 09:35:00,49.24,49.29,49.23,49.25,160100.0,27.5235,27.5515,27.5179,27.5291,160100.0
2013-12-04 09:40:00,49.26,49.28,49.23,49.25,192100.0,27.5347,27.5459,27.5179,27.5291,192100.0
2013-12-04 09:45:00,49.24,49.33,49.24,49.31,186900.0,27.5235,27.5738,27.5235,27.5626,186900.0
2013-12-04 09:50:00,49.32,49.32,49.24,49.27,197000.0,27.5682,27.5682,27.5235,27.5403,197000.0
2013-12-04 09:55:00,49.28,49.31,49.24,49.25,401800.0,27.5459,27.5626,27.5235,27.5291,401800.0
2013-12-04 10:00:00,49.25,49.36,49.22,49.33,382500.0,27.5291,27.5906,27.5123,27.5738,382500.0
2013-12-04 10:05:00,49.32,49.46,49.32,49.39,194900.0,27.5682,27.6465,27.5682,27.6074,194900.0
2013-12-04 10:10:00,49.39,49.55,49.39,49.54,228600.0,27.6074,27.6968,27.6074,27.6912,228600.0
2013-12-04 10:15:00,49.55,49.58,49.52,49.55,147900.0,27.6968,27.7136,27.68,27.6968,147900.0
2013-12-04 10:20:00,49.55,49.69,49.55,49.66,166200.0,27.6968,27.775,27.6968,27.7583,166200.0
2013-12-04 10:25:00,49.66,49.68,49.62,49.63,133900.0,27.7583,27.7695,27.7359,27.7415,133900.0
2013-12-04 10:30:00,49.62,49.63,49.53,49.54,126000.0,27.7359,27.7415,27.6856,27.6912,126000.0
2013-12-04 10:35:00,49.55,49.55,49.45,49.48,166500.0,27.6968,27.6968,27.6409,27.6577,166500.0
2013-12-04 10:40:00,49.48,49.51,49.44,49.5,283400.0,27.6577,27.6744,27.6353,27.6688,283400.0
2013-12-04 10:45:00,49.49,49.58,49.49,49.58,102900.0,27.6633,27.7136,27.6633,27.7136,102900.0
2013-12-04 10:50:00,49.58,49.59,49.53,49.57,167000.0,27.7136,27.7192,27.6856,27.708,167000.0
2013-12-04 10:55:00,49.58,49.65,49.58,49.63,72900.0,27.7136,27.7527,27.7136,27.7415,72900.0
2013-12-04 11:00:00,49.62,49.64,49.6,49.61,63900.0,27.7359,27.7471,27.7247,27.7303,63900.0
2013-12-04 11:05:00,49.6,49.62,49.55,49.55,77300.0,27.7247,27.7359,27.6968,27.6968,77300.0
2013-12-04 11:10:00,49.55,49.57,49.53,49.56,102300.0,27.6968,27.708,27.6856,27.7024,102300.0
2013-12-04 11:15:00,49.55,49.59,49.55,49.58,71900.0,27.6968,27.7192,27.6968,27.7136,71900.0
2013-12-04 11:20:00,49.59,49.59,49.57,49.57,63500.0,27.7192,27.7192,27.708,27.708,63500.0
2013-12-04 11:25:00,49.56,49.57,49.5,49.52,78200.0,27.7024,27.708,27.6688,27.68,78200.0
2013-12-04 11:30:00,49.52,49.58,49.51,49.56,120600.0,27.68,27.7136,27.6744,27.7024,120600.0
2013-12-04 11:35:00,49.57,49.61,49.56,49.59,48700.0,27.708,27.7303,27.7024,27.7192,48700.0
2013-12-04 11:40:00,49.59,49.65,49.57,49.61,104800.0,27.7192,27.7527,27.708,27.7303,104800.0
2013-12-04 11:45:00,49.6,49.66,49.59,49.64,113100.0,27.7247,27.7583,27.7192,27.7471,113100.0
2013-12-04 11:50:00,49.63,49.72,49.61,49.72,123000.0,27.7415,27.7918,27.7303,27.7918,123000.0
2013-12-04 11:55:00,49.71,49.79,49.71,49.78,69100.0,27.7862,27.8309,27.7862,27.8254,69100.0
2013-12-04 12:00:00,49.77,49.78,49.57,49.59,125100.0,27.8198,27.8254,27.708,27.7192,125100.0
2013-12-04 12:05:00,49.58,49.6,49.53,49.59,55800.0,27.7136,27.7247,27.6856,27.7192,55800.0
2013-12-04 12:10:00,49.59,49.61,49.55,49.55,93800.0,27.7192,27.7303,27.6968,27.6968,93800.0
2013-12-04 12:15:00,49.55,49.57,49.52,49.57,89100.0,27.6968,27.708,27.68,27.708,89100.0
2013-12-04 12:20:00,49.56,49.61,49.53,49.55,76900.0,27.7024,27.7303,27.6856,27.6968,76900.0
2013-12-04 12:25:00,49.55,49.57,49.5,49.54,76800.0,27.6968,27.708,27.6688,27.6912,76800.0
2013-12-04 12:30:00,49.53,49.56,49.52,49.56,63200.0,27.6856,27.7024,27.68,27.7024,63200.0
2013-12-04 12:35:00,49.56,49.59,49.55,49.59,40300.0,27.7024,27.7192,27.6968,27.7192,40300.0
2013-12-04 12:40:00,49.59,49.6,49.57,49.58,39900.0,27.7192,27.7247,27.708,27.7136,39900.0
2013-12-04 12:45:00,49.58,49.6,49.56,49.56,26000.0,27.7136,27.7247,27.7024,27.7024,26000.0
2013-12-04 12:50:00,49.56,49.57,49.49,49.5,43100.0,27.7024,27.708,27.6633,27.6688,43100.0
2013-12-04 12:55:00,49.5,49.53,49.48,49.49,21900.0,27.6688,27.6856,27.6577,27.6633,21900.0
2013-12-04 13:00:00,49.49,49.5,49.48,49.48,21600.0,27.6633,27.6688,27.6577,27.6577,21600.0
2013-12-04 13:05:00,49.48,49.52,49.42,49.46,52700.0,27.6577,27.68,27.6241,27.6465,52700.0
2013-12-04 13:10:00,49.46,49.46,49.35,49.36,86500.0,27.6465,27.6465,27.585,27.5906,86500.0
2013-12-04 13:15:00,49.36,49.37,49.35,49.35,52800.0,27.5906,27.5962,27.585,27.585,52800.0
2013-12-04 13:20:00,49.35,49.39,49.25,49.26,132200.0,27.585,27.6074,27.5291,27.5347,132200.0
2013-12-04 13:25:00,49.26,49.28,49.24,49.25,111500.0,27.5347,27.5459,27.5235,27.5291,111500.0
2013-12-04 13:30:00,49.24,49.29,49.24,49.29,187500.0,27.5235,27.5515,27.5235,27.5515,187500.0
2013-12-04 13:35:00,49.29,49.34,49.27,49.34,366100.0,27.5515,27.5794,27.5403,27.5794,366100.0
2013-12-04 13:40:00,49.33,49.38,49.32,49.38,96900.0,27.5738,27.6018,27.5682,27.6018,96900.0
2013-12-04 13:45:00,49.38,49.39,49.36,49.38,54200.0,27.6018,27.6074,27.5906,27.6018,54200.0
2013-12-04 13:50:00,49.37,49.37,49.29,49.3,59500.0,27.5962,27.5962,27.5515,27.5571,59500.0
2013-12-04 13:55:00,49.3,49.32,49.25,49.26,80800.0,27.5571,27.5682,27.5291,27.5347,80800.0
2013-12-04 14:00:00,49.26,49.31,49.24,49.3,137000.0,27.5347,27.5626,27.5235,27.5571,137000.0
2013-12-04 14:05:00,49.3,49.32,49.28,49.28,92000.0,27.5571,27.5682,27.5459,27.5459,92000.0
2013-12-04 14:10:00,49.28,49.29,49.25,49.26,144900.0,27.5459,27.5515,27.5291,27.5347,144900.0
2013-12-04 14:15:00,49.26,49.27,49.21,49.22,89800.0,27.5347,27.5403,27.5067,27.5123,89800.0
2013-12-04 14:20:00,49.21,49.22,49.16,49.16,95500.0,27.5067,27.5123,27.4788,27.4788,95500.0
2013-12-04 14:25:00,49.17,49.17,49.1,49.1,95300.0,27.4844,27.4844,27.4453,27.4453,95300.0
2013-12-04 14:30:00,49.11,49.18,49.1,49.14,122400.0,27.4508,27.49,27.4453,27.4676,122400.0
2013-12-04 14:35:00,49.14,49.16,49.12,49.16,62300.0,27.4676,27.4788,27.4564,27.4788,62300.0
2013-12-04 14:40:00,49.16,49.26,49.15,49.26,102000.0,27.4788,27.5347,27.4732,27.5347,102000.0
2013-12-04 14:45:00,49.25,49.28,49.23,49.26,80600.0,27.5291,27.5459,27.5179,27.5347,80600.0
2013-12-04 14:50:00,49.26,49.3,49.25,49.26,41700.0,27.5347,27.5571,27.5291,27.5347,41700.0
2013-12-04 14:55:00,49.27,49.27,49.2,49.21,56200.0,27.5403,27.5403,27.5012,27.5067,56200.0
2013-12-04 15:00:00,49.21,49.26,49.2,49.2,32200.0,27.5067,27.5347,27.5012,27.5012,32200.0
2013-12-04 15:05:00,49.2,49.21,49.18,49.18,57800.0,27.5012,27.5067,27.49,27.49,57800.0
2013-12-04 15:10:00,49.18,49.22,49.18,49.21,65600.0,27.49,27.5123,27.49,27.5067,65600.0
2013-12-04 15:15:00,49.22,49.32,49.21,49.3,105200.0,27.5123,27.5682,27.5067,27.5571,105200.0
2013-12-04 15:20:00,49.31,49.31,49.26,49.28,51300.0,27.5626,27.5626,27.5347,27.5459,51300.0
2013-12-04 15:25:00,49.28,49.3,49.27,49.29,50700.0,27.5459,27.5571,27.5403,27.5515,50700.0
2013-12-04 15:30:00,49.3,49.34,49.25,49.33,163700.0,27.5571,27.5794,27.5291,27.5738,163700.0
2013-12-04 15:35:00,49.34,49.38,49.32,49.32,100700.0,27.5794,27.6018,27.5682,27.5682,100700.0
2013-12-04 15:40:00,49.32,49.41,49.32,49.4,94700.0,27.5682,27.6185,27.5682,27.6129,94700.0
2013-12-04 15:45:00,49.39,49.44,49.37,49.38,110900.0,27.6074,27.6353,27.5962,27.6018,110900.0
2013-12-04 15:50:00,49.38,49.42,49.38,49.42,111000.0,27.6018,27.6241,27.6018,27.6241,111000.0
2013-12-04 15:55:00,49.41,49.42,49.36,49.36,211400.0,27.6185,27.6241,27.5906,27.5906,211400.0
2013-12-05 09:30:00,49.18,49.18,48.8,49.03,441500.0,27.49,27.49,27.2776,27.4061,441500.0
2013-12-05 09:35:00,49.03,49.11,48.95,49.03,282500.0,27.4061,27.4508,27.3614,27.4061,282500.0
2013-12-05 09:40:00,49.03,49.03,48.82,48.9,159300.0,27.4061,27.4061,27.2887,27.3335,159300.0
2013-12-05 09:45:00,48.9,48.92,48.69,48.72,279400.0,27.3335,27.3446,27.2161,27.2329,279400.0
2013-12-05 09:50:00,48.72,48.73,48.5,48.66,1048100.0,27.2329,27.2384,27.1099,27.1993,1048100.0
2013-12-05 09:55:00,48.66,48.69,48.57,48.57,365400.0,27.1993,27.2161,27.149,27.149,365400.0
2013-12-05 10:00:00,48.58,48.66,48.54,48.55,549600.0,27.1546,27.1993,27.1322,27.1378,549600.0
2013-12-05 10:05:00,48.55,48.6,48.43,48.51,522600.0,27.1378,27.1658,27.0707,27.1155,522600.0
2013-12-05 10:10:00,48.51,48.63,48.5,48.62,150500.0,27.1155,27.1825,27.1099,27.177,150500.0
2013-12-05 10:15:00,48.63,48.75,48.61,48.74,268200.0,27.1825,27.2496,27.1714,27.244,268200.0
2013-12-05 10:20:00,48.73,48.76,48.56,48.56,212300.0,27.2384,27.2552,27.1434,27.1434,212300.0
2013-12-05 10:25:00,48.56,48.56,48.51,48.54,148800.0,27.1434,27.1434,27.1155,27.1322,148800.0
2013-12-05 10:30:00,48.53,48.58,48.51,48.54,146100.0,27.1266,27.1546,27.1155,27.1322,146100.0
2013-12-05 10:35:00,48.54,48.58,48.53,48.55,144600.0,27.1322,27.1546,27.1266,27.1378,144600.0
2013-12-05 10:40:00,48.54,48.58,48.5,48.52,184400.0,27.1322,27.1546,27.1099,27.1211,184400.0
2013-12-05 10:45:00,48.53,48.56,48.46,48.54,208900.0,27.1266,27.1434,27.0875,27.1322,208900.0
2013-12-05 10:50:00,48.53,48.63,48.49,48.63,147300.0,27.1266,27.1825,27.1043,27.1825,147300.0
2013-12-05 10:55:00,48.63,48.69,48.6,48.63,122500.0,27.1825,27.2161,27.1658,27.1825,122500.0
2013-12-05 11:00:00,48.63,48.72,48.59,48.71,253400.0,27.1825,27.2329,27.1602,27.2273,253400.0
2013-12-05 11:05:00,48.71,48.74,48.67,48.72,89000.0,27.2273,27.244,27.2049,27.2329,89000.0
2013-12-05 11:10:00,48.71,48.8,48.71,48.8,84800.0,27.2273,27.2776,27.2273,27.2776,84800.0
2013-12-05 11:15:00,48.8,48.83,48.74,48.75,84100.0,27.2776,27.2943,27.244,27.2496,84100.0
2013-12-05 11:20:00,48.75,48.81,48.73,48.8,66900.0,27.2496,27.2832,27.2384,27.2776,66900.0
2013-12-05 11:25:00,48.81,48.81,48.74,48.74,64200.0,27.2832,27.2832,27.244,27.244,64200.0
2013-12-05 11:30:00,48.74,48.81,48.73,48.81,68300.0,27.244,27.2832,27.2384,27.2832,68300.0
2013-12-05 11:35:00,48.81,48.83,48.8,48.81,74100.0,27.2832,27.2943,27.2776,27.2832,74100.0
2013-12-05 11:40:00,48.81,48.89,48.81,48.89,61700.0,27.2832,27.3279,27.2832,27.3279,61700.0
2013-12-05 11:45:00,48.89,48.91,48.85,48.89,288400.0,27.3279,27.3391,27.3055,27.3279,288400.0
2013-12-05 11:50:00,48.89,48.89,48.83,48.88,106000.0,27.3279,27.3279,27.2943,27.3223,106000.0
2013-12-05 11:55:00,48.87,48.92,48.84,48.91,134800.0,27.3167,27.3446,27.2999,27.3391,134800.0
2013-12-05 12:00:00,48.91,49.02,48.91,48.99,224700.0,27.3391,27.4005,27.3391,27.3838,224700.0
2013-12-05 12:05:00,48.98,49.03,48.95,48.95,128900.0,27.3782,27.4061,27.3614,27.3614,128900.0
2013-12-05 12:10:00,48.95,48.98,48.94,48.96,44400.0,27.3614,27.3782,27.3558,27.367,44400.0
2013-12-05 12:15:00,48.96,48.97,48.94,48.95,59900.0,27.367,27.3726,27.3558,27.3614,59900.0
2013-12-05 12:20:00,48.95,48.97,48.94,48.95,57900.0,27.3614,27.3726,27.3558,27.3614,57900.0
2013-12-05 12:25:00,48.95,48.95,48.91,48.94,58100.0,27.3614,27.3614,27.3391,27.3558,58100.0
2013-12-05 12:30:00,48.94,48.96,48.93,48.96,89400.0,27.3558,27.367,27.3502,27.367,89400.0
2013-12-05 12:35:00,48.95,48.97,48.95,48.96,27700.0,27.3614,27.3726,27.3614,27.367,27700.0
2013-12-05 12:40:00,48.97,49.0,48.96,48.99,56200.0,27.3726,27.3894,27.367,27.3838,56200.0
2013-12-05 12:45:00,49.0,49.02,48.99,49.01,43200.0,27.3894,27.4005,27.3838,27.395,43200.0
2013-12-05 12:50:00,49.0,49.03,48.98,49.03,84600.0,27.3894,27.4061,27.3782,27.4061,84600.0
2013-12-05 12:55:00,49.03,49.03,49.0,49.0,37400.0,27.4061,27.4061,27.3894,27.3894,37400.0
2013-12-05 13:00:00,48.99,49.0,48.97,48.98,43200.0,27.3838,27.3894,27.3726,27.3782,43200.0
2013-12-05 13:05:00,48.98,48.99,48.94,48.95,27800.0,27.3782,27.3838,27.3558,27.3614,27800.0
2013-12-05 13:10:00,48.94,48.98,48.94,48.97,79300.0,27.3558,27.3782,27.3558,27.3726,79300.0
2013-12-05 13:15:00,48.98,48.98,48.9,48.9,50300.0,27.3782,27.3782,27.3335,27.3335,50300.0
2013-12-05 13:20:00,48.9,48.91,48.81,48.82,57300.0,27.3335,27.3391,27.2832,27.2887,57300.0
2013-12-05 13:25:00,48.82,48.84,48.78,48.82,69200.0,27.2887,27.2999,27.2664,27.2887,69200.0
2013-12-05 13:30:00,48.82,48.83,48.79,48.8,48400.0,27.2887,27.2943,27.272,27.2776,48400.0
2013-12-05 13:35:00,48.81,48.85,48.8,48.84,52100.0,27.2832,27.3055,27.2776,27.2999,52100.0
2013-12-05 13:40:00,48.84,48.84,48.76,48.76,53800.0,27.2999,27.2999,27.2552,27.2552,53800.0
2013-12-05 13:45:00,48.76,48.76,48.68,48.69,98800.0,27.2552,27.2552,27.2105,27.2161,98800.0
2013-12-05 13:50:00,48.69,48.72,48.66,48.72,82100.0,27.2161,27.2329,27.1993,27.2329,82100.0
2013-12-05 13:55:00,48.72,48.78,48.71,48.77,195000.0,27.2329,27.2664,27.2273,27.2608,195000.0
2013-12-05 14:00:00,48.76,48.87,48.76,48.87,102700.0,27.2552,27.3167,27.2552,27.3167,102700.0
2013-12-05 14:05:00,48.87,48.9,48.86,48.87,138600.0,27.3167,27.3335,27.3111,27.3167,138600.0
2013-12-05 14:10:00,48.88,48.88,48.75,48.75,108200.0,27.3223,27.3223,27.2496,27.2496,108200.0
2013-12-05 14:15:00,48.75,48.81,48.71,48.81,114700.0,27.2496,27.2832,27.2273,27.2832,114700.0
2013-12-05 14:20:00,48.81,48.83,48.79,48.83,74200.0,27.2832,27.2943,27.272,27.2943,74200.0
2013-12-05 14:25:00,48.83,48.89,48.82,48.89,112700.0,27.2943,27.3279,27.2887,27.3279,112700.0
2013-12-05 14:30:00,48.88,48.88,48.83,48.86,133500.0,27.3223,27.3223,27.2943,27.3111,133500.0
2013-12-05 14:35:00,48.86,48.88,48.83,48.87,91000.0,27.3111,27.3223,27.2943,27.3167,91000.0
2013-12-05 14:40:00,48.88,48.95,48.88,48.94,113700.0,27.3223,27.3614,27.3223,27.3558,113700.0
2013-12-05 14:45:00,48.93,48.95,48.9,48.9,86500.0,27.3502,27.3614,27.3335,27.3335,86500.0
2013-12-05 14:50:00,48.9,48.91,48.81,48.82,111900.0,27.3335,27.3391,27.2832,27.2887,111900.0
2013-12-05 14:55:00,48.82,48.85,48.79,48.82,163800.0,27.2887,27.3055,27.272,27.2887,163800.0
2013-12-05 15:00:00,48.82,48.88,48.8,48.88,105200.0,27.2887,27.3223,27.2776,27.3223,105200.0
2013-12-05 15:05:00,48.87,48.9,48.84,48.89,120400.0,27.3167,27.3335,27.2999,27.3279,120400.0
2013-12-05 15:10:00,48.89,48.89,48.84,48.85,235900.0,27.3279,27.3279,27.2999,27.3055,235900.0
2013-12-05 15:15:00,48.85,48.93,48.84,48.93,101500.0,27.3055,27.3502,27.2999,27.3502,101500.0
2013-12-05 15:20:00,48.92,48.94,48.89,48.91,92800.0,27.3446,27.3558,27.3279,27.3391,92800.0
2013-12-05 15:25:00,48.91,48.96,48.9,48.92,77400.0,27.3391,27.367,27.3335,27.3446,77400.0
2013-12-05 15:30:00,48.92,48.97,48.9,48.95,120000.0,27.3446,27.3726,27.3335,27.3614,120000.0
2013-12-05 15:35:00,48.95,48.99,48.95,48.97,139100.0,27.3614,27.3838,27.3614,27.3726,139100.0
2013-12-05 15:40:00,48.98,48.98,48.9,48.91,171500.0,27.3782,27.3782,27.3335,27.3391,171500.0
2013-12-05 15:45:00,48.9,48.91,48.85,48.87,206600.0,27.3335,27.3391,27.3055,27.3167,206600.0
2013-12-05 15:50:00,48.87,48.95,48.86,48.95,399700.0,27.3167,27.3614,27.3111,27.3614,399700.0
2013-12-05 15:55:00,48.95,49.0,48.88,48.92,1289100.0,27.3614,27.3894,27.3223,27.3446,1289100.0
2013-12-06 09:30:00,49.25,49.34,49.09,49.18,357400.0,27.5291,27.5794,27.4397,27.49,357400.0
2013-12-06 09:35:00,49.18,49.2,49.0,49.03,181800.0,27.49,27.5012,27.3894,27.4061,181800.0
2013-12-06 09:40:00,49.04,49.26,48.95,49.15,695200.0,27.4117,27.5347,27.3614,27.4732,695200.0
2013-12-06 09:45:00,49.15,49.25,49.14,49.22,153200.0,27.4732,27.5291,27.4676,27.5123,153200.0
2013-12-06 09:50:00,49.22,49.32,49.21,49.3,131700.0,27.5123,27.5682,27.5067,27.5571,131700.0
2013-12-06 09:55:00,49.3,49.32,49.1,49.1,116200.0,27.5571,27.5682,27.4453,27.4453,116200.0
2013-12-06 10:00:00,49.11,49.14,49.07,49.1,242200.0,27.4508,27.4676,27.4285,27.4453,242200.0
2013-12-06 10:05:00,49.1,49.1,49.05,49.05,101400.0,27.4453,27.4453,27.4173,27.4173,101400.0
2013-12-06 10:10:00,49.04,49.1,49.03,49.07,63700.0,27.4117,27.4453,27.4061,27.4285,63700.0
2013-12-06 10:15:00,49.07,49.24,49.07,49.22,181900.0,27.4285,27.5235,27.4285,27.5123,181900.0
2013-12-06 10:20:00,49.21,49.28,49.2,49.23,145900.0,27.5067,27.5459,27.5012,27.5179,145900.0
2013-12-06 10:25:00,49.23,49.23,49.15,49.16,106000.0,27.5179,27.5179,27.4732,27.4788,106000.0
2013-12-06 10:30:00,49.16,49.18,49.14,49.17,424700.0,27.4788,27.49,27.4676,27.4844,424700.0
2013-12-06 10:35:00,49.16,49.17,49.15,49.15,95100.0,27.4788,27.4844,27.4732,27.4732,95100.0
2013-12-06 10:40:00,49.15,49.16,49.13,49.13,111900.0,27.4732,27.4788,27.462,27.462,111900.0
2013-12-06 10:45:00,49.14,49.15,49.1,49.1,86300.0,27.4676,27.4732,27.4453,27.4453,86300.0
2013-12-06 10:50:00,49.11,49.11,49.04,49.06,56900.0,27.4508,27.4508,27.4117,27.4229,56900.0
2013-12-06 10:55:00,49.07,49.16,49.06,49.09,134700.0,27.4285,27.4788,27.4229,27.4397,134700.0
2013-12-06 11:00:00,49.09,49.1,49.05,49.06,94500.0,27.4397,27.4453,27.4173,27.4229,94500.0
2013-12-06 11:05:00,49.07,49.08,49.05,49.05,132000.0,27.4285,27.4341,27.4173,27.4173,132000.0
2013-12-06 11:10:00,49.05,49.16,49.01,49.07,370600.0,27.4173,27.4788,27.395,27.4285,370600.0
2013-12-06 11:15:00,49.07,49.11,49.06,49.08,64600.0,27.4285,27.4508,27.4229,27.4341,64600.0
2013-12-06 11:20:00,49.09,49.11,49.07,49.11,33000.0,27.4397,27.4508,27.4285,27.4508,33000.0
2013-12-06 11:25:00,49.11,49.11,49.0,49.01,63700.0,27.4508,27.4508,27.3894,27.395,63700.0
2013-12-06 11:30:00,49.01,49.17,49.0,49.16,280000.0,27.395,27.4844,27.3894,27.4788,280000.0
2013-12-06 11:35:00,49.16,49.22,49.15,49.21,110000.0,27.4788,27.5123,27.4732,27.5067,110000.0
2013-12-06 11:40:00,49.2,49.21,49.18,49.2,60900.0,27.5012,27.5067,27.49,27.5012,60900.0
2013-12-06 11:45:00,49.2,49.21,49.14,49.16,83600.0,27.5012,27.5067,27.4676,27.4788,83600.0
2013-12-06 11:50:00,49.16,49.34,49.13,49.22,313700.0,27.4788,27.5794,27.462,27.5123,313700.0
2013-12-06 11:55:00,49.22,49.28,49.21,49.26,69100.0,27.5123,27.5459,27.5067,27.5347,69100.0
2013-12-06 12:00:00,49.26,49.26,49.23,49.24,45300.0,27.5347,27.5347,27.5179,27.5235,45300.0
2013-12-06 12:05:00,49.25,49.25,49.17,49.17,42100.0,27.5291,27.5291,27.4844,27.4844,42100.0
2013-12-06 12:10:00,49.18,49.22,49.17,49.19,70600.0,27.49,27.5123,27.4844,27.4956,70600.0
2013-12-06 12:15:00,49.19,49.24,49.19,49.21,113900.0,27.4956,27.5235,27.4956,27.5067,113900.0
2013-12-06 12:20:00,49.21,49.21,49.18,49.18,21100.0,27.5067,27.5067,27.49,27.49,21100.0
2013-12-06 12:25:00,49.18,49.19,49.14,49.18,58800.0,27.49,27.4956,27.4676,27.49,58800.0
2013-12-06 12:30:00,49.18,49.22,49.18,49.19,30300.0,27.49,27.5123,27.49,27.4956,30300.0
2013-12-06 12:35:00,49.19,49.27,49.18,49.27,52900.0,27.4956,27.5403,27.49,27.5403,52900.0
2013-12-06 12:40:00,49.27,49.32,49.23,49.23,56300.0,27.5403,27.5682,27.5179,27.5179,56300.0
2013-12-06 12:45:00,49.23,49.27,49.23,49.24,33200.0,27.5179,27.5403,27.5179,27.5235,33200.0
2013-12-06 12:50:00,49.23,49.23,49.22,49.23,19600.0,27.5179,27.5179,27.5123,27.5179,19600.0
2013-12-06 12:55:00,49.22,49.3,49.22,49.29,80100.0,27.5123,27.5571,27.5123,27.5515,80100.0
2013-12-06 13:00:00,49.29,49.29,49.24,49.27,42400.0,27.5515,27.5515,27.5235,27.5403,42400.0
2013-12-06 13:05:00,49.27,49.27,49.25,49.25,20200.0,27.5403,27.5403,27.5291,27.5291,20200.0
2013-12-06 13:10:00,49.25,49.26,49.23,49.23,43800.0,27.5291,27.5347,27.5179,27.5179,43800.0
2013-12-06 13:15:00,49.23,49.25,49.22,49.23,47900.0,27.5179,27.5291,27.5123,27.5179,47900.0
2013-12-06 13:20:00,49.24,49.27,49.21,49.24,33800.0,27.5235,27.5403,27.5067,27.5235,33800.0
2013-12-06 13:25:00,49.24,49.25,49.21,49.21,30200.0,27.5235,27.5291,27.5067,27.5067,30200.0
2013-12-06 13:30:00,49.21,49.23,49.19,49.2,31600.0,27.5067,27.5179,27.4956,27.5012,31600.0
2013-12-06 13:35:00,49.19,49.26,49.19,49.24,50400.0,27.4956,27.5347,27.4956,27.5235,50400.0
2013-12-06 13:40:00,49.23,49.38,49.23,49.36,142400.0,27.5179,27.6018,27.5179,27.5906,142400.0
2013-12-06 13:45:00,49.36,49.6,49.34,49.48,540800.0,27.5906,27.7247,27.5794,27.6577,540800.0
2013-12-06 13:50:00,49.48,49.48,49.43,49.44,47300.0,27.6577,27.6577,27.6297,27.6353,47300.0
2013-12-06 13:55:00,49.46,49.49,49.44,49.46,58800.0,27.6465,27.6633,27.6353,27.6465,58800.0
2013-12-06 14:00:00,49.46,49.47,49.41,49.42,96600.0,27.6465,27.6521,27.6185,27.6241,96600.0
2013-12-06 14:05:00,49.42,49.46,49.42,49.44,64700.0,27.6241,27.6465,27.6241,27.6353,64700.0
2013-12-06 14:10:00,49.44,49.44,49.39,49.4,64300.0,27.6353,27.6353,27.6074,27.6129,64300.0
2013-12-06 14:15:00,49.4,49.45,49.38,49.43,94900.0,27.6129,27.6409,27.6018,27.6297,94900.0
2013-12-06 14:20:00,49.43,49.46,49.43,49.44,46500.0,27.6297,27.6465,27.6297,27.6353,46500.0
2013-12-06 14:25:00,49.44,49.46,49.41,49.43,110100.0,27.6353,27.6465,27.6185,27.6297,110100.0
2013-12-06 14:30:00,49.43,49.45,49.41,49.42,71100.0,27.6297,27.6409,27.6185,27.6241,71100.0
2013-12-06 14:35:00,49.42,49.45,49.4,49.43,70900.0,27.6241,27.6409,27.6129,27.6297,70900.0
2013-12-06 14:40:00,49.43,49.44,49.41,49.44,76200.0,27.6297,27.6353,27.6185,27.6353,76200.0
2013-12-06 14:45:00,49.44,49.44,49.41,49.43,69400.0,27.6353,27.6353,27.6185,27.6297,69400.0
2013-12-06 14:50:00,49.44,49.44,49.41,49.41,54800.0,27.6353,27.6353,27.6185,27.6185,54800.0
2013-12-06 14:55:00,49.41,49.45,49.4,49.44,76600.0,27.6185,27.6409,27.6129,27.6353,76600.0
2013-12-06 15:00:00,49.44,49.44,49.4,49.41,47900.0,27.6353,27.6353,27.6129,27.6185,47900.0
2013-12-06 15:05:00,49.4,49.42,49.38,49.38,79100.0,27.6129,27.6241,27.6018,27.6018,79100.0
2013-12-06 15:10:00,49.38,49.39,49.36,49.36,62700.0,27.6018,27.6074,27.5906,27.5906,62700.0
2013-12-06 15:15:00,49.36,49.37,49.32,49.33,81700.0,27.5906,27.5962,27.5682,27.5738,81700.0
2013-12-06 15:20:00,49.32,49.34,49.31,49.34,80100.0,27.5682,27.5794,27.5626,27.5794,80100.0
2013-12-06 15:25:00,49.34,49.34,49.31,49.32,42300.0,27.5794,27.5794,27.5626,27.5682,42300.0
2013-12-06 15:30:00,49.31,49.37,49.31,49.35,110600.0,27.5626,27.5962,27.5626,27.585,110600.0
2013-12-06 15:35:00,49.34,49.35,49.29,49.32,96400.0,27.5794,27.585,27.5515,27.5682,96400.0
2013-12-06 15:40:00,49.32,49.36,49.31,49.33,117100.0,27.5682,27.5906,27.5626,27.5738,117100.0
2013-12-06 15:45:00,49.33,49.42,49.32,49.4,367000.0,27.5738,27.6241,27.5682,27.6129,367000.0
2013-12-06 15:50:00,49.4,49.49,49.4,49.47,338200.0,27.6129,27.6633,27.6129,27.6521,338200.0
2013-12-06 15:55:00,49.47,49.5,49.44,49.48,451800.0,27.6521,27.6688,27.6353,27.6577,451800.0
2013-12-09 09:30:00,49.07,49.17,48.79,49.0,500800.0,27.4285,27.4844,27.272,27.3894,500800.0
2013-12-09 09:35:00,48.99,49.06,48.98,49.03,295000.0,27.3838,27.4229,27.3782,27.4061,295000.0
2013-12-09 09:40:00,49.04,49.1,48.96,49.05,375400.0,27.4117,27.4453,27.367,27.4173,375400.0
2013-12-09 09:45:00,49.04,49.05,49.0,49.01,250200.0,27.4117,27.4173,27.3894,27.395,250200.0
2013-12-09 09:50:00,49.02,49.02,49.0,49.01,114100.0,27.4005,27.4005,27.3894,27.395,114100.0
2013-12-09 09:55:00,49.0,49.07,48.97,49.06,361900.0,27.3894,27.4285,27.3726,27.4229,361900.0
2013-12-09 10:00:00,49.07,49.1,48.96,49.0,245900.0,27.4285,27.4453,27.367,27.3894,245900.0
2013-12-09 10:05:00,49.0,49.01,48.94,48.94,259500.0,27.3894,27.395,27.3558,27.3558,259500.0
2013-12-09 10:10:00,48.95,48.95,48.88,48.91,226500.0,27.3614,27.3614,27.3223,27.3391,226500.0
2013-12-09 10:15:00,48.91,48.92,48.88,48.91,246400.0,27.3391,27.3446,27.3223,27.3391,246400.0
2013-12-09 10:20:00,48.92,49.04,48.91,49.03,171400.0,27.3446,27.4117,27.3391,27.4061,171400.0
2013-12-09 10:25:00,49.03,49.14,49.02,49.08,175100.0,27.4061,27.4676,27.4005,27.4341,175100.0
2013-12-09 10:30:00,49.09,49.09,49.02,49.05,164200.0,27.4397,27.4397,27.4005,27.4173,164200.0
2013-12-09 10:35:00,49.05,49.12,49.01,49.12,156600.0,27.4173,27.4564,27.395,27.4564,156600.0
2013-12-09 10:40:00,49.12,49.2,49.11,49.19,104600.0,27.4564,27.5012,27.4508,27.4956,104600.0
2013-12-09 10:45:00,49.18,49.19,49.1,49.13,98300.0,27.49,27.4956,27.4453,27.462,98300.0
2013-12-09 10:50:00,49.14,49.22,49.12,49.14,206500.0,27.4676,27.5123,27.4564,27.4676,206500.0
2013-12-09 10:55:00,49.14,49.27,49.13,49.26,160500.0,27.4676,27.5403,27.462,27.5347,160500.0
2013-12-09 11:00:00,49.26,49.32,49.1,49.22,130700.0,27.5347,27.5682,27.4453,27.5123,130700.0
2013-12-09 11:05:00,49.22,49.23,49.16,49.19,162600.0,27.5123,27.5179,27.4788,27.4956,162600.0
2013-12-09 11:10:00,49.19,49.22,49.17,49.2,95500.0,27.4956,27.5123,27.4844,27.5012,95500.0
2013-12-09 11:15:00,49.2,49.22,49.19,49.22,128300.0,27.5012,27.5123,27.4956,27.5123,128300.0
2013-12-09 11:20:00,49.21,49.22,49.18,49.21,49800.0,27.5067,27.5123,27.49,27.5067,49800.0
2013-12-09 11:25:00,49.22,49.35,49.21,49.31,89400.0,27.5123,27.585,27.5067,27.5626,89400.0
2013-12-09 11:30:00,49.31,49.35,49.26,49.27,157600.0,27.5626,27.585,27.5347,27.5403,157600.0
2013-12-09 11:35:00,49.26,49.27,49.22,49.24,57200.0,27.5347,27.5403,27.5123,27.5235,57200.0
2013-12-09 11:40:00,49.25,49.25,49.18,49.18,66500.0,27.5291,27.5291,27.49,27.49,66500.0
2013-12-09 11:45:00,49.18,49.2,49.17,49.18,54100.0,27.49,27.5012,27.4844,27.49,54100.0
2013-12-09 11:50:00,49.19,49.2,49.15,49.17,164300.0,27.4956,27.5012,27.4732,27.4844,164300.0
2013-12-09 11:55:00,49.17,49.17,49.13,49.14,71000.0,27.4844,27.4844,27.462,27.4676,71000.0
2013-12-09 12:00:00,49.14,49.14,49.11,49.12,126500.0,27.4676,27.4676,27.4508,27.4564,126500.0
2013-12-09 12:05:00,49.13,49.18,49.11,49.18,61500.0,27.462,27.49,27.4508,27.49,61500.0
2013-12-09 12:10:00,49.18,49.2,49.16,49.17,96600.0,27.49,27.5012,27.4788,27.4844,96600.0
2013-12-09 12:15:00,49.18,49.18,49.16,49.16,42300.0,27.49,27.49,27.4788,27.4788,42300.0
2013-12-09 12:20:00,49.17,49.17,49.15,49.17,58900.0,27.4844,27.4844,27.4732,27.4844,58900.0
2013-12-09 12:25:00,49.16,49.22,49.16,49.22,70700.0,27.4788,27.5123,27.4788,27.5123,70700.0
2013-12-09 12:30:00,49.22,49.22,49.19,49.19,56300.0,27.5123,27.5123,27.4956,27.4956,56300.0
2013-12-09 12:35:00,49.19,49.25,49.19,49.25,53500.0,27.4956,27.5291,27.4956,27.5291,53500.0
2013-12-09 12:40:00,49.24,49.26,49.23,49.24,46600.0,27.5235,27.5347,27.5179,27.5235,46600.0
2013-12-09 12:45:00,49.23,49.23,49.2,49.21,80000.0,27.5179,27.5179,27.5012,27.5067,80000.0
2013-12-09 12:50:00,49.21,49.22,49.2,49.2,33000.0,27.5067,27.5123,27.5012,27.5012,33000.0
2013-12-09 12:55:00,49.2,49.35,49.2,49.32,322900.0,27.5012,27.585,27.5012,27.5682,322900.0
2013-12-09 13:00:00,49.33,49.35,49.32,49.33,60800.0,27.5738,27.585,27.5682,27.5738,60800.0
2013-12-09 13:05:00,49.33,49.37,49.32,49.36,40900.0,27.5738,27.5962,27.5682,27.5906,40900.0
2013-12-09 13:10:00,49.37,49.39,49.34,49.34,68200.0,27.5962,27.6074,27.5794,27.5794,68200.0
2013-12-09 13:15:00,49.34,49.36,49.33,49.34,51100.0,27.5794,27.5906,27.5738,27.5794,51100.0
2013-12-09 13:20:00,49.34,49.4,49.34,49.38,77300.0,27.5794,27.6129,27.5794,27.6018,77300.0
2013-12-09 13:25:00,49.38,49.41,49.34,49.34,93900.0,27.6018,27.6185,27.5794,27.5794,93900.0
2013-12-09 13:30:00,49.34,49.37,49.33,49.36,58200.0,27.5794,27.5962,27.5738,27.5906,58200.0
2013-12-09 13:35:00,49.36,49.36,49.33,49.35,41100.0,27.5906,27.5906,27.5738,27.585,41100.0
2013-12-09 13:40:00,49.34,49.35,49.32,49.33,43900.0,27.5794,27.585,27.5682,27.5738,43900.0
2013-12-09 13:45:00,49.33,49.34,49.32,49.33,51200.0,27.5738,27.5794,27.5682,27.5738,51200.0
2013-12-09 13:50:00,49.32,49.44,49.32,49.43,215600.0,27.5682,27.6353,27.5682,27.6297,215600.0
2013-12-09 13:55:00,49.42,49.47,49.42,49.46,84000.0,27.6241,27.6521,27.6241,27.6465,84000.0
2013-12-09 14:00:00,49.46,49.5,49.44,49.5,115600.0,27.6465,27.6688,27.6353,27.6688,115600.0
2013-12-09 14:05:00,49.5,49.58,49.5,49.56,149400.0,27.6688,27.7136,27.6688,27.7024,149400.0
2013-12-09 14:10:00,49.57,49.57,49.51,49.53,89600.0,27.708,27.708,27.6744,27.6856,89600.0
2013-12-09 14:15:00,49.53,49.53,49.47,49.49,59700.0,27.6856,27.6856,27.6521,27.6633,59700.0
2013-12-09 14:20:00,49.49,49.56,49.48,49.53,112300.0,27.6633,27.7024,27.6577,27.6856,112300.0
2013-12-09 14:25:00,49.54,49.58,49.53,49.58,58000.0,27.6912,27.7136,27.6856,27.7136,58000.0
2013-12-09 14:30:00,49.57,49.58,49.52,49.54,107200.0,27.708,27.7136,27.68,27.6912,107200.0
2013-12-09 14:35:00,49.53,49.56,49.52,49.53,78200.0,27.6856,27.7024,27.68,27.6856,78200.0
2013-12-09 14:40:00,49.54,49.62,49.53,49.59,107300.0,27.6912,27.7359,27.6856,27.7192,107300.0
2013-12-09 14:45:00,49.59,49.62,49.59,49.61,50200.0,27.7192,27.7359,27.7192,27.7303,50200.0
2013-12-09 14:50:00,49.61,49.62,49.58,49.59,165300.0,27.7303,27.7359,27.7136,27.7192,165300.0
2013-12-09 14:55:00,49.59,49.59,49.52,49.52,65900.0,27.7192,27.7192,27.68,27.68,65900.0
2013-12-09 15:00:00,49.53,49.54,49.52,49.53,44800.0,27.6856,27.6912,27.68,27.6856,44800.0
2013-12-09 15:05:00,49.53,49.53,49.48,49.49,62200.0,27.6856,27.6856,27.6577,27.6633,62200.0
2013-12-09 15:10:00,49.48,49.55,49.48,49.51,150400.0,27.6577,27.6968,27.6577,27.6744,150400.0
2013-12-09 15:15:00,49.51,49.51,49.49,49.5,42800.0,27.6744,27.6744,27.6633,27.6688,42800.0
2013-12-09 15:20:00,49.5,49.51,49.48,49.48,53200.0,27.6688,27.6744,27.6577,27.6577,53200.0
2013-12-09 15:25:00,49.48,49.5,49.47,49.49,68900.0,27.6577,27.6688,27.6521,27.6633,68900.0
2013-12-09 15:30:00,49.5,49.54,49.49,49.54,102800.0,27.6688,27.6912,27.6633,27.6912,102800.0
2013-12-09 15:35:00,49.53,49.54,49.52,49.53,113600.0,27.6856,27.6912,27.68,27.6856,113600.0
2013-12-09 15:40:00,49.53,49.57,49.52,49.56,133300.0,27.6856,27.708,27.68,27.7024,133300.0
2013-12-09 15:45:00,49.56,49.63,49.54,49.63,285100.0,27.7024,27.7415,27.6912,27.7415,285100.0
2013-12-09 15:50:00,49.63,49.63,49.55,49.57,398200.0,27.7415,27.7415,27.6968,27.708,398200.0
2013-12-09 15:55:00,49.58,49.61,49.49,49.58,1122900.0,27.7136,27.7303,27.6633,27.7136,1122900.0
2013-12-10 09:30:00,49.49,49.5,49.07,49.25,546400.0,27.6633,27.6688,27.4285,27.5291,546400.0
2013-12-10 09:35:00,49.23,49.28,49.09,49.17,272000.0,27.5179,27.5459,27.4397,27.4844,272000.0
2013-12-10 09:40:00,49.16,49.25,49.13,49.2,151100.0,27.4788,27.5291,27.462,27.5012,151100.0
2013-12-10 09:45:00,49.19,49.25,49.15,49.22,151900.0,27.4956,27.5291,27.4732,27.5123,151900.0
2013-12-10 09:50:00,49.22,49.25,49.07,49.08,211600.0,27.5123,27.5291,27.4285,27.4341,211600.0
2013-12-10 09:55:00,49.07,49.09,49.03,49.08,161200.0,27.4285,27.4397,27.4061,27.4341,161200.0
2013-12-10 10:00:00,49.09,49.17,49.07,49.07,232500.0,27.4397,27.4844,27.4285,27.4285,232500.0
2013-12-10 10:05:00,49.07,49.14,49.05,49.11,139800.0,27.4285,27.4676,27.4173,27.4508,139800.0
2013-12-10 10:10:00,49.13,49.19,49.05,49.16,344400.0,27.462,27.4956,27.4173,27.4788,344400.0
2013-12-10 10:15:00,49.16,49.23,49.06,49.07,274100.0,27.4788,27.5179,27.4229,27.4285,274100.0
2013-12-10 10:20:00,49.07,49.21,49.06,49.18,337900.0,27.4285,27.5067,27.4229,27.49,337900.0
2013-12-10 10:25:00,49.17,49.18,49.14,49.14,47000.0,27.4844,27.49,27.4676,27.4676,47000.0
2013-12-10 10:30:00,49.14,49.15,49.08,49.09,129400.0,27.4676,27.4732,27.4341,27.4397,129400.0
2013-12-10 10:35:00,49.09,49.14,49.07,49.14,136200.0,27.4397,27.4676,27.4285,27.4676,136200.0
2013-12-10 10:40:00,49.13,49.17,49.08,49.09,300500.0,27.462,27.4844,27.4341,27.4397,300500.0
2013-12-10 10:45:00,49.09,49.1,49.04,49.05,501500.0,27.4397,27.4453,27.4117,27.4173,501500.0
2013-12-10 10:50:00,49.05,49.11,49.04,49.08,132200.0,27.4173,27.4508,27.4117,27.4341,132200.0
2013-12-10 10:55:00,49.08,49.12,49.06,49.12,142600.0,27.4341,27.4564,27.4229,27.4564,142600.0
2013-12-10 11:00:00,49.11,49.12,49.06,49.06,109900.0,27.4508,27.4564,27.4229,27.4229,109900.0
2013-12-10 11:05:00,49.06,49.09,49.05,49.09,104200.0,27.4229,27.4397,27.4173,27.4397,104200.0
2013-12-10 11:10:00,49.08,49.1,49.05,49.08,161900.0,27.4341,27.4453,27.4173,27.4341,161900.0
2013-12-10 11:15:00,49.07,49.09,49.05,49.08,219100.0,27.4285,27.4397,27.4173,27.4341,219100.0
2013-12-10 11:20:00,49.08,49.1,49.08,49.09,126500.0,27.4341,27.4453,27.4341,27.4397,126500.0
2013-12-10 11:25:00,49.09,49.11,49.07,49.08,112200.0,27.4397,27.4508,27.4285,27.4341,112200.0
2013-12-10 11:30:00,49.08,49.11,49.05,49.05,97800.0,27.4341,27.4508,27.4173,27.4173,97800.0
2013-12-10 11:35:00,49.05,49.07,49.05,49.06,79300.0,27.4173,27.4285,27.4173,27.4229,79300.0
2013-12-10 11:40:00,49.06,49.06,49.05,49.05,87700.0,27.4229,27.4229,27.4173,27.4173,87700.0
2013-12-10 11:45:00,49.05,49.06,49.02,49.03,155200.0,27.4173,27.4229,27.4005,27.4061,155200.0
2013-12-10 11:50:00,49.02,49.04,49.02,49.03,110900.0,27.4005,27.4117,27.4005,27.4061,110900.0
2013-12-10 11:55:00,49.02,49.09,49.02,49.07,103600.0,27.4005,27.4397,27.4005,27.4285,103600.0
2013-12-10 12:00:00,49.06,49.07,49.04,49.06,106600.0,27.4229,27.4285,27.4117,27.4229,106600.0
2013-12-10 12:05:00,49.06,49.07,48.98,49.0,205600.0,27.4229,27.4285,27.3782,27.3894,205600.0
2013-12-10 12:10:00,49.0,49.01,48.98,49.0,105900.0,27.3894,27.395,27.3782,27.3894,105900.0
2013-12-10 12:15:00,48.99,49.03,48.98,49.02,122500.0,27.3838,27.4061,27.3782,27.4005,122500.0
2013-12-10 12:20:00,49.01,49.02,48.98,48.99,56900.0,27.395,27.4005,27.3782,27.3838,56900.0
2013-12-10 12:25:00,48.99,49.0,48.88,48.9,200500.0,27.3838,27.3894,27.3223,27.3335,200500.0
2013-12-10 12:30:00,48.9,48.91,48.85,48.87,101900.0,27.3335,27.3391,27.3055,27.3167,101900.0
2013-12-10 12:35:00,48.87,48.95,48.87,48.94,69500.0,27.3167,27.3614,27.3167,27.3558,69500.0
2013-12-10 12:40:00,48.94,48.98,48.94,48.98,46400.0,27.3558,27.3782,27.3558,27.3782,46400.0
2013-12-10 12:45:00,48.98,49.03,48.95,48.99,225000.0,27.3782,27.4061,27.3614,27.3838,225000.0
2013-12-10 12:50:00,48.99,49.01,48.98,48.99,313400.0,27.3838,27.395,27.3782,27.3838,313400.0
2013-12-10 12:55:00,49.0,49.01,48.98,48.98,122300.0,27.3894,27.395,27.3782,27.3782,122300.0
2013-12-10 13:00:00,48.98,49.0,48.98,48.98,83200.0,27.3782,27.3894,27.3782,27.3782,83200.0
2013-12-10 13:05:00,48.98,48.99,48.96,48.96,48900.0,27.3782,27.3838,27.367,27.367,48900.0
2013-12-10 13:10:00,48.96,49.0,48.96,48.99,56400.0,27.367,27.3894,27.367,27.3838,56400.0
2013-12-10 13:15:00,48.99,49.0,48.96,48.96,66400.0,27.3838,27.3894,27.367,27.367,66400.0
2013-12-10 13:20:00,48.96,48.97,48.91,48.91,72100.0,27.367,27.3726,27.3391,27.3391,72100.0
2013-12-10 13:25:00,48.91,48.92,48.89,48.89,74500.0,27.3391,27.3446,27.3279,27.3279,74500.0
2013-12-10 13:30:00,48.89,48.92,48.88,48.9,132100.0,27.3279,27.3446,27.3223,27.3335,132100.0
2013-12-10 13:35:00,48.9,48.91,48.88,48.91,700100.0,27.3335,27.3391,27.3223,27.3391,700100.0
2013-12-10 13:40:00,48.9,48.91,48.88,48.89,66300.0,27.3335,27.3391,27.3223,27.3279,66300.0
2013-12-10 13:45:00,48.88,48.89,48.87,48.88,72600.0,27.3223,27.3279,27.3167,27.3223,72600.0
2013-12-10 13:50:00,48.87,48.9,48.87,48.89,56200.0,27.3167,27.3335,27.3167,27.3279,56200.0
2013-12-10 13:55:00,48.9,48.91,48.87,48.88,89800.0,27.3335,27.3391,27.3167,27.3223,89800.0
2013-12-10 14:00:00,48.88,48.92,48.86,48.91,124800.0,27.3223,27.3446,27.3111,27.3391,124800.0
2013-12-10 14:05:00,48.91,48.92,48.89,48.89,84100.0,27.3391,27.3446,27.3279,27.3279,84100.0
2013-12-10 14:10:00,48.89,48.9,48.86,48.88,148700.0,27.3279,27.3335,27.3111,27.3223,148700.0
2013-12-10 14:15:00,48.87,48.89,48.87,48.87,132000.0,27.3167,27.3279,27.3167,27.3167,132000.0
2013-12-10 14:20:00,48.88,48.88,48.85,48.87,68500.0,27.3223,27.3223,27.3055,27.3167,68500.0
2013-12-10 14:25:00,48.86,48.9,48.85,48.9,239900.0,27.3111,27.3335,27.3055,27.3335,239900.0
2013-12-10 14:30:00,48.9,48.95,48.89,48.94,87800.0,27.3335,27.3614,27.3279,27.3558,87800.0
2013-12-10 14:35:00,48.95,48.98,48.93,48.98,105500.0,27.3614,27.3782,27.3502,27.3782,105500.0
2013-12-10 14:40:00,48.98,48.99,48.95,48.95,112200.0,27.3782,27.3838,27.3614,27.3614,112200.0
2013-12-10 14:45:00,48.96,48.96,48.9,48.91,118400.0,27.367,27.367,27.3335,27.3391,118400.0
2013-12-10 14:50:00,48.91,48.99,48.91,48.99,68100.0,27.3391,27.3838,27.3391,27.3838,68100.0
2013-12-10 14:55:00,48.98,49.0,48.97,48.99,78900.0,27.3782,27.3894,27.3726,27.3838,78900.0
2013-12-10 15:00:00,48.99,49.04,48.98,49.03,429600.0,27.3838,27.4117,27.3782,27.4061,429600.0
2013-12-10 15:05:00,49.03,49.05,49.02,49.03,105200.0,27.4061,27.4173,27.4005,27.4061,105200.0
2013-12-10 15:10:00,49.04,49.04,49.0,49.02,105900.0,27.4117,27.4117,27.3894,27.4005,105900.0
2013-12-10 15:15:00,49.03,49.05,49.03,49.03,79700.0,27.4061,27.4173,27.4061,27.4061,79700.0
2013-12-10 15:20:00,49.03,49.07,49.02,49.06,264200.0,27.4061,27.4285,27.4005,27.4229,264200.0
2013-12-10 15:25:00,49.06,49.1,49.04,49.1,313200.0,27.4229,27.4453,27.4117,27.4453,313200.0
2013-12-10 15:30:00,49.1,49.11,49.07,49.09,146100.0,27.4453,27.4508,27.4285,27.4397,146100.0
2013-12-10 15:35:00,49.08,49.09,49.04,49.07,160900.0,27.4341,27.4397,27.4117,27.4285,160900.0
2013-12-10 15:40:00,49.07,49.08,49.03,49.04,113300.0,27.4285,27.4341,27.4061,27.4117,113300.0
2013-12-10 15:45:00,49.04,49.07,49.03,49.07,185100.0,27.4117,27.4285,27.4061,27.4285,185100.0
2013-12-10 15:50:00,49.07,49.07,49.05,49.05,205100.0,27.4285,27.4285,27.4173,27.4173,205100.0
2013-12-10 15:55:00,49.05,49.08,49.05,49.06,503900.0,27.4173,27.4341,27.4173,27.4229,503900.0
2013-12-11 09:30:00,49.01,49.01,48.82,48.83,268100.0,27.395,27.395,27.2887,27.2943,268100.0
2013-12-11 09:35:00,48.83,48.85,48.69,48.76,212400.0,27.2943,27.3055,27.2161,27.2552,212400.0
2013-12-11 09:40:00,48.76,48.77,48.68,48.7,213000.0,27.2552,27.2608,27.2105,27.2217,213000.0
2013-12-11 09:45:00,48.68,48.74,48.65,48.7,299000.0,27.2105,27.244,27.1937,27.2217,299000.0
2013-12-11 09:50:00,48.69,48.69,48.61,48.65,242000.0,27.2161,27.2161,27.1714,27.1937,242000.0
2013-12-11 09:55:00,48.65,48.72,48.64,48.69,232300.0,27.1937,27.2329,27.1881,27.2161,232300.0
2013-12-11 10:00:00,48.68,48.7,48.58,48.59,164200.0,27.2105,27.2217,27.1546,27.1602,164200.0
2013-12-11 10:05:00,48.59,48.59,48.5,48.55,194300.0,27.1602,27.1602,27.1099,27.1378,194300.0
2013-12-11 10:10:00,48.55,48.64,48.53,48.62,146600.0,27.1378,27.1881,27.1266,27.177,146600.0
2013-12-11 10:15:00,48.62,48.66,48.57,48.59,134000.0,27.177,27.1993,27.149,27.1602,134000.0
2013-12-11 10:20:00,48.59,48.6,48.55,48.58,135600.0,27.1602,27.1658,27.1378,27.1546,135600.0
2013-12-11 10:25:00,48.58,48.6,48.52,48.52,193000.0,27.1546,27.1658,27.1211,27.1211,193000.0
2013-12-11 10:30:00,48.52,48.56,48.47,48.55,302600.0,27.1211,27.1434,27.0931,27.1378,302600.0
2013-12-11 10:35:00,48.55,48.58,48.5,48.52,105100.0,27.1378,27.1546,27.1099,27.1211,105100.0
2013-12-11 10:40:00,48.52,48.54,48.5,48.52,265700.0,27.1211,27.1322,27.1099,27.1211,265700.0
2013-12-11 10:45:00,48.52,48.55,48.41,48.41,157400.0,27.1211,27.1378,27.0596,27.0596,157400.0
2013-12-11 10:50:00,48.42,48.48,48.4,48.44,196900.0,27.0652,27.0987,27.054,27.0763,196900.0
2013-12-11 10:55:00,48.44,48.5,48.44,48.5,87800.0,27.0763,27.1099,27.0763,27.1099,87800.0
2013-12-11 11:00:00,48.49,48.5,48.44,48.45,124500.0,27.1043,27.1099,27.0763,27.0819,124500.0
2013-12-11 11:05:00,48.45,48.47,48.4,48.46,144700.0,27.0819,27.0931,27.054,27.0875,144700.0
2013-12-11 11:10:00,48.46,48.5,48.45,48.47,86600.0,27.0875,27.1099,27.0819,27.0931,86600.0
2013-12-11 11:15:00,48.47,48.48,48.44,48.46,149600.0,27.0931,27.0987,27.0763,27.0875,149600.0
2013-12-11 11:20:00,48.46,48.46,48.4,48.41,149500.0,27.0875,27.0875,27.054,27.0596,149500.0
2013-12-11 11:25:00,48.4,48.41,48.39,48.4,89800.0,27.054,27.0596,27.0484,27.054,89800.0
2013-12-11 11:30:00,48.4,48.41,48.31,48.31,261000.0,27.054,27.0596,27.0037,27.0037,261000.0
2013-12-11 11:35:00,48.31,48.38,48.31,48.38,113500.0,27.0037,27.0428,27.0037,27.0428,113500.0
2013-12-11 11:40:00,48.37,48.4,48.37,48.39,69100.0,27.0372,27.054,27.0372,27.0484,69100.0
2013-12-11 11:45:00,48.39,48.39,48.31,48.32,147200.0,27.0484,27.0484,27.0037,27.0093,147200.0
2013-12-11 11:50:00,48.32,48.32,48.23,48.25,243000.0,27.0093,27.0093,26.959,26.9701,243000.0
2013-12-11 11:55:00,48.25,48.29,48.24,48.29,99500.0,26.9701,26.9925,26.9645,26.9925,99500.0
2013-12-11 12:00:00,48.29,48.29,48.25,48.26,108900.0,26.9925,26.9925,26.9701,26.9757,108900.0
2013-12-11 12:05:00,48.25,48.3,48.25,48.29,235500.0,26.9701,26.9981,26.9701,26.9925,235500.0
2013-12-11 12:10:00,48.29,48.31,48.28,48.29,64700.0,26.9925,27.0037,26.9869,26.9925,64700.0
2013-12-11 12:15:00,48.3,48.3,48.18,48.21,277200.0,26.9981,26.9981,26.931,26.9478,277200.0
2013-12-11 12:20:00,48.21,48.21,48.16,48.16,125400.0,26.9478,26.9478,26.9198,26.9198,125400.0
2013-12-11 12:25:00,48.17,48.17,48.11,48.12,225500.0,26.9254,26.9254,26.8919,26.8975,225500.0
2013-12-11 12:30:00,48.13,48.17,48.12,48.15,144300.0,26.9031,26.9254,26.8975,26.9142,144300.0
2013-12-11 12:35:00,48.15,48.17,48.13,48.16,109400.0,26.9142,26.9254,26.9031,26.9198,109400.0
2013-12-11 12:40:00,48.16,48.19,48.15,48.19,125800.0,26.9198,26.9366,26.9142,26.9366,125800.0
2013-12-11 12:45:00,48.18,48.21,48.18,48.19,82900.0,26.931,26.9478,26.931,26.9366,82900.0
2013-12-11 12:50:00,48.2,48.25,48.19,48.25,78100.0,26.9422,26.9701,26.9366,26.9701,78100.0
2013-12-11 12:55:00,48.25,48.28,48.23,48.27,83000.0,26.9701,26.9869,26.959,26.9813,83000.0
2013-12-11 13:00:00,48.27,48.29,48.26,48.28,62800.0,26.9813,26.9925,26.9757,26.9869,62800.0
2013-12-11 13:05:00,48.28,48.28,48.23,48.24,101800.0,26.9869,26.9869,26.959,26.9645,101800.0
2013-12-11 13:10:00,48.23,48.24,48.2,48.21,105700.0,26.959,26.9645,26.9422,26.9478,105700.0
2013-12-11 13:15:00,48.2,48.21,48.12,48.13,133200.0,26.9422,26.9478,26.8975,26.9031,133200.0
2013-12-11 13:20:00,48.13,48.18,48.11,48.17,119300.0,26.9031,26.931,26.8919,26.9254,119300.0
2013-12-11 13:25:00,48.17,48.21,48.16,48.19,124300.0,26.9254,26.9478,26.9198,26.9366,124300.0
2013-12-11 13:30:00,48.18,48.19,48.16,48.17,75500.0,26.931,26.9366,26.9198,26.9254,75500.0
2013-12-11 13:35:00,48.17,48.18,48.16,48.17,53900.0,26.9254,26.931,26.9198,26.9254,53900.0
2013-12-11 13:40:00,48.17,48.18,48.15,48.15,92200.0,26.9254,26.931,26.9142,26.9142,92200.0
2013-12-11 13:45:00,48.15,48.17,48.07,48.1,245700.0,26.9142,26.9254,26.8695,26.8863,245700.0
2013-12-11 13:50:00,48.1,48.14,48.09,48.14,120300.0,26.8863,26.9086,26.8807,26.9086,120300.0
2013-12-11 13:55:00,48.14,48.17,48.12,48.17,96900.0,26.9086,26.9254,26.8975,26.9254,96900.0
2013-12-11 14:00:00,48.16,48.17,48.11,48.12,65700.0,26.9198,26.9254,26.8919,26.8975,65700.0
2013-12-11 14:05:00,48.12,48.12,48.08,48.1,101700.0,26.8975,26.8975,26.8751,26.8863,101700.0
2013-12-11 14:10:00,48.09,48.11,48.09,48.11,69400.0,26.8807,26.8919,26.8807,26.8919,69400.0
2013-12-11 14:15:00,48.1,48.11,48.07,48.09,134400.0,26.8863,26.8919,26.8695,26.8807,134400.0
2013-12-11 14:20:00,48.09,48.1,48.07,48.09,207900.0,26.8807,26.8863,26.8695,26.8807,207900.0
2013-12-11 14:25:00,48.09,48.09,48.05,48.05,375300.0,26.8807,26.8807,26.8583,26.8583,375300.0
2013-12-11 14:30:00,48.06,48.06,48.04,48.06,183700.0,26.8639,26.8639,26.8528,26.8639,183700.0
2013-12-11 14:35:00,48.05,48.1,48.05,48.1,152900.0,26.8583,26.8863,26.8583,26.8863,152900.0
2013-12-11 14:40:00,48.1,48.15,48.1,48.15,343600.0,26.8863,26.9142,26.8863,26.9142,343600.0
2013-12-11 14:45:00,48.15,48.29,48.14,48.29,184200.0,26.9142,26.9925,26.9086,26.9925,184200.0
2013-12-11 14:50:00,48.29,48.38,48.25,48.35,401200.0,26.9925,27.0428,26.9701,27.026,401200.0
2013-12-11 14:55:00,48.36,48.4,48.3,48.36,257000.0,27.0316,27.054,26.9981,27.0316,257000.0
2013-12-11 15:00:00,48.36,48.4,48.3,48.3,158700.0,27.0316,27.054,26.9981,26.9981,158700.0
2013-12-11 15:05:00,48.3,48.5,48.29,48.43,380300.0,26.9981,27.1099,26.9925,27.0707,380300.0
2013-12-11 15:10:00,48.43,48.44,48.3,48.33,193500.0,27.0707,27.0763,26.9981,27.0149,193500.0
2013-12-11 15:15:00,48.33,48.43,48.32,48.37,127600.0,27.0149,27.0707,27.0093,27.0372,127600.0
2013-12-11 15:20:00,48.37,48.39,48.35,48.39,126300.0,27.0372,27.0484,27.026,27.0484,126300.0
2013-12-11 15:25:00,48.39,48.43,48.37,48.38,221200.0,27.0484,27.0707,27.0372,27.0428,221200.0
2013-12-11 15:30:00,48.37,48.41,48.35,48.38,271400.0,27.0372,27.0596,27.026,27.0428,271400.0
2013-12-11 15:35:00,48.38,48.43,48.38,48.43,170200.0,27.0428,27.0707,27.0428,27.0707,170200.0
2013-12-11 15:40:00,48.43,48.43,48.36,48.36,185300.0,27.0707,27.0707,27.0316,27.0316,185300.0
2013-12-11 15:45:00,48.36,48.42,48.29,48.41,495500.0,27.0316,27.0652,26.9925,27.0596,495500.0
2013-12-11 15:50:00,48.41,48.42,48.38,48.39,508300.0,27.0596,27.0652,27.0428,27.0484,508300.0
2013-12-11 15:55:00,48.39,48.5,48.38,48.47,1216100.0,27.0484,27.1099,27.0428,27.0931,1216100.0
2013-12-12 09:30:00,48.65,48.65,48.22,48.39,327900.0,27.1937,27.1937,26.9534,27.0484,327900.0
2013-12-12 09:35:00,48.39,48.53,48.38,48.47,370300.0,27.0484,27.1266,27.0428,27.0931,370300.0
2013-12-12 09:40:00,48.47,48.52,48.39,48.46,146300.0,27.0931,27.1211,27.0484,27.0875,146300.0
2013-12-12 09:45:00,48.47,48.47,48.4,48.46,299300.0,27.0931,27.0931,27.054,27.0875,299300.0
2013-12-12 09:50:00,48.46,48.47,48.3,48.3,325600.0,27.0875,27.0931,26.9981,26.9981,325600.0
2013-12-12 09:55:00,48.31,48.47,48.3,48.45,137900.0,27.0037,27.0931,26.9981,27.0819,137900.0
2013-12-12 10:00:00,48.45,48.47,48.41,48.45,264200.0,27.0819,27.0931,27.0596,27.0819,264200.0
2013-12-12 10:05:00,48.46,48.47,48.39,48.41,122900.0,27.0875,27.0931,27.0484,27.0596,122900.0
2013-12-12 10:10:00,48.4,48.47,48.34,48.35,180900.0,27.054,27.0931,27.0204,27.026,180900.0
2013-12-12 10:15:00,48.35,48.37,48.29,48.31,110800.0,27.026,27.0372,26.9925,27.0037,110800.0
2013-12-12 10:20:00,48.32,48.38,48.31,48.38,55400.0,27.0093,27.0428,27.0037,27.0428,55400.0
2013-12-12 10:25:00,48.37,48.38,48.32,48.37,127100.0,27.0372,27.0428,27.0093,27.0372,127100.0
2013-12-12 10:30:00,48.37,48.37,48.3,48.32,71500.0,27.0372,27.0372,26.9981,27.0093,71500.0
2013-12-12 10:35:00,48.32,48.36,48.28,48.35,123100.0,27.0093,27.0316,26.9869,27.026,123100.0
2013-12-12 10:40:00,48.36,48.39,48.31,48.37,140100.0,27.0316,27.0484,27.0037,27.0372,140100.0
2013-12-12 10:45:00,48.38,48.39,48.32,48.32,58700.0,27.0428,27.0484,27.0093,27.0093,58700.0
2013-12-12 10:50:00,48.32,48.35,48.31,48.34,202300.0,27.0093,27.026,27.0037,27.0204,202300.0
2013-12-12 10:55:00,48.34,48.36,48.3,48.34,71800.0,27.0204,27.0316,26.9981,27.0204,71800.0
2013-12-12 11:00:00,48.33,48.34,48.27,48.31,81800.0,27.0149,27.0204,26.9813,27.0037,81800.0
2013-12-12 11:05:00,48.31,48.36,48.3,48.31,125000.0,27.0037,27.0316,26.9981,27.0037,125000.0
2013-12-12 11:10:00,48.32,48.36,48.31,48.33,68900.0,27.0093,27.0316,27.0037,27.0149,68900.0
2013-12-12 11:15:00,48.34,48.36,48.28,48.29,60700.0,27.0204,27.0316,26.9869,26.9925,60700.0
2013-12-12 11:20:00,48.29,48.29,48.2,48.2,60400.0,26.9925,26.9925,26.9422,26.9422,60400.0
2013-12-12 11:25:00,48.2,48.22,48.12,48.16,153300.0,26.9422,26.9534,26.8975,26.9198,153300.0
2013-12-12 11:30:00,48.16,48.16,48.13,48.15,127600.0,26.9198,26.9198,26.9031,26.9142,127600.0
2013-12-12 11:35:00,48.15,48.17,48.12,48.13,111700.0,26.9142,26.9254,26.8975,26.9031,111700.0
2013-12-12 11:40:00,48.12,48.13,48.08,48.08,99400.0,26.8975,26.9031,26.8751,26.8751,99400.0
2013-12-12 11:45:00,48.08,48.09,48.07,48.09,85800.0,26.8751,26.8807,26.8695,26.8807,85800.0
2013-12-12 11:50:00,48.09,48.11,48.07,48.09,82300.0,26.8807,26.8919,26.8695,26.8807,82300.0
2013-12-12 11:55:00,48.1,48.11,48.06,48.08,95100.0,26.8863,26.8919,26.8639,26.8751,95100.0
2013-12-12 12:00:00,48.08,48.09,48.05,48.08,104400.0,26.8751,26.8807,26.8583,26.8751,104400.0
2013-12-12 12:05:00,48.07,48.09,48.05,48.07,58600.0,26.8695,26.8807,26.8583,26.8695,58600.0
2013-12-12 12:10:00,48.06,48.08,48.02,48.04,133300.0,26.8639,26.8751,26.8416,26.8528,133300.0
2013-12-12 12:15:00,48.04,48.04,47.97,47.99,289300.0,26.8528,26.8528,26.8136,26.8248,289300.0
2013-12-12 12:20:00,47.99,48.0,47.9,47.92,157000.0,26.8248,26.8304,26.7745,26.7857,157000.0
2013-12-12 12:25:00,47.91,47.93,47.88,47.9,182900.0,26.7801,26.7913,26.7633,26.7745,182900.0
2013-12-12 12:30:00,47.9,47.91,47.87,47.88,151700.0,26.7745,26.7801,26.7577,26.7633,151700.0
2013-12-12 12:35:00,47.88,47.95,47.87,47.93,281400.0,26.7633,26.8024,26.7577,26.7913,281400.0
2013-12-12 12:40:00,47.94,47.98,47.94,47.98,92000.0,26.7969,26.8192,26.7969,26.8192,92000.0
2013-12-12 12:45:00,47.98,48.06,47.97,48.04,89000.0,26.8192,26.8639,26.8136,26.8528,89000.0
2013-12-12 12:50:00,48.04,48.05,48.0,48.02,49500.0,26.8528,26.8583,26.8304,26.8416,49500.0
2013-12-12 12:55:00,48.02,48.05,48.01,48.03,45200.0,26.8416,26.8583,26.836,26.8472,45200.0
2013-12-12 13:00:00,48.03,48.1,48.02,48.1,43800.0,26.8472,26.8863,26.8416,26.8863,43800.0
2013-12-12 13:05:00,48.09,48.1,48.05,48.06,51900.0,26.8807,26.8863,26.8583,26.8639,51900.0
2013-12-12 13:10:00,48.05,48.06,48.03,48.03,40400.0,26.8583,26.8639,26.8472,26.8472,40400.0
2013-12-12 13:15:00,48.03,48.04,48.01,48.02,92000.0,26.8472,26.8528,26.836,26.8416,92000.0
2013-12-12 13:20:00,48.02,48.05,48.02,48.04,45800.0,26.8416,26.8583,26.8416,26.8528,45800.0
2013-12-12 13:25:00,48.04,48.1,48.03,48.08,66400.0,26.8528,26.8863,26.8472,26.8751,66400.0
2013-12-12 13:30:00,48.08,48.09,48.06,48.07,36300.0,26.8751,26.8807,26.8639,26.8695,36300.0
2013-12-12 13:35:00,48.08,48.12,48.07,48.11,38700.0,26.8751,26.8975,26.8695,26.8919,38700.0
2013-12-12 13:40:00,48.11,48.15,48.08,48.14,75200.0,26.8919,26.9142,26.8751,26.9086,75200.0
2013-12-12 13:45:00,48.13,48.18,48.12,48.16,98400.0,26.9031,26.931,26.8975,26.9198,98400.0
2013-12-12 13:50:00,48.16,48.2,48.16,48.19,85700.0,26.9198,26.9422,26.9198,26.9366,85700.0
2013-12-12 13:55:00,48.19,48.2,48.17,48.17,97700.0,26.9366,26.9422,26.9254,26.9254,97700.0
2013-12-12 14:00:00,48.17,48.25,48.17,48.24,74500.0,26.9254,26.9701,26.9254,26.9645,74500.0
2013-12-12 14:05:00,48.25,48.26,48.17,48.2,151100.0,26.9701,26.9757,26.9254,26.9422,151100.0
2013-12-12 14:10:00,48.19,48.26,48.19,48.24,100000.0,26.9366,26.9757,26.9366,26.9645,100000.0
2013-12-12 14:15:00,48.24,48.25,48.22,48.24,55100.0,26.9645,26.9701,26.9534,26.9645,55100.0
2013-12-12 14:20:00,48.23,48.25,48.21,48.25,50800.0,26.959,26.9701,26.9478,26.9701,50800.0
2013-12-12 14:25:00,48.24,48.28,48.24,48.26,118600.0,26.9645,26.9869,26.9645,26.9757,118600.0
2013-12-12 14:30:00,48.26,48.27,48.21,48.23,114500.0,26.9757,26.9813,26.9478,26.959,114500.0
2013-12-12 14:35:00,48.23,48.28,48.23,48.26,180800.0,26.959,26.9869,26.959,26.9757,180800.0
2013-12-12 14:40:00,48.26,48.32,48.25,48.32,203000.0,26.9757,27.0093,26.9701,27.0093,203000.0
2013-12-12 14:45:00,48.32,48.34,48.31,48.32,76800.0,27.0093,27.0204,27.0037,27.0093,76800.0
2013-12-12 14:50:00,48.33,48.34,48.28,48.3,153900.0,27.0149,27.0204,26.9869,26.9981,153900.0
2013-12-12 14:55:00,48.29,48.31,48.25,48.25,167600.0,26.9925,27.0037,26.9701,26.9701,167600.0
2013-12-12 15:00:00,48.25,48.26,48.23,48.24,129300.0,26.9701,26.9757,26.959,26.9645,129300.0
2013-12-12 15:05:00,48.25,48.27,48.18,48.2,99700.0,26.9701,26.9813,26.931,26.9422,99700.0
2013-12-12 15:10:00,48.2,48.22,48.19,48.19,76800.0,26.9422,26.9534,26.9366,26.9366,76800.0
2013-12-12 15:15:00,48.19,48.2,48.17,48.18,44200.0,26.9366,26.9422,26.9254,26.931,44200.0
2013-12-12 15:20:00,48.18,48.25,48.17,48.23,228000.0,26.931,26.9701,26.9254,26.959,228000.0
2013-12-12 15:25:00,48.24,48.25,48.18,48.19,96200.0,26.9645,26.9701,26.931,26.9366,96200.0
2013-12-12 15:30:00,48.2,48.21,48.14,48.15,162000.0,26.9422,26.9478,26.9086,26.9142,162000.0
2013-12-12 15:35:00,48.15,48.16,48.11,48.12,133200.0,26.9142,26.9198,26.8919,26.8975,133200.0
2013-12-12 15:40:00,48.11,48.12,48.07,48.09,355800.0,26.8919,26.8975,26.8695,26.8807,355800.0
2013-12-12 15:45:00,48.08,48.1,48.06,48.09,234400.0,26.8751,26.8863,26.8639,26.8807,234400.0
2013-12-12 15:50:00,48.09,48.11,48.08,48.09,334800.0,26.8807,26.8919,26.8751,26.8807,334800.0
2013-12-12 15:55:00,48.09,48.16,48.06,48.13,613400.0,26.8807,26.9198,26.8639,26.9031,613400.0
2013-12-13 09:30:00,48.11,48.18,47.91,47.98,245500.0,26.8919,26.931,26.7801,26.8192,245500.0
2013-12-13 09:35:00,47.99,47.99,47.81,47.88,186900.0,26.8248,26.8248,26.7242,26.7633,186900.0
2013-12-13 09:40:00,47.89,47.94,47.85,47.86,151200.0,26.7689,26.7969,26.7465,26.7521,151200.0
2013-12-13 09:45:00,47.87,47.91,47.85,47.85,122000.0,26.7577,26.7801,26.7465,26.7465,122000.0
2013-12-13 09:50:00,47.85,47.86,47.66,47.71,316200.0,26.7465,26.7521,26.6403,26.6683,316200.0
2013-12-13 09:55:00,47.72,47.79,47.69,47.75,174200.0,26.6739,26.713,26.6571,26.6907,174200.0
2013-12-13 10:00:00,47.74,47.75,47.69,47.73,169200.0,26.6851,26.6907,26.6571,26.6795,169200.0
2013-12-13 10:05:00,47.73,47.77,47.71,47.76,225300.0,26.6795,26.7018,26.6683,26.6962,225300.0
2013-12-13 10:10:00,47.77,47.8,47.73,47.73,270600.0,26.7018,26.7186,26.6795,26.6795,270600.0
2013-12-13 10:15:00,47.72,47.73,47.62,47.65,193600.0,26.6739,26.6795,26.618,26.6348,193600.0
2013-12-13 10:20:00,47.65,47.67,47.56,47.59,242400.0,26.6348,26.6459,26.5844,26.6012,242400.0
2013-12-13 10:25:00,47.59,47.6,47.52,47.57,278900.0,26.6012,26.6068,26.5621,26.59,278900.0
2013-12-13 10:30:00,47.57,47.64,47.56,47.6,289900.0,26.59,26.6292,26.5844,26.6068,289900.0
2013-12-13 10:35:00,47.6,47.63,47.58,47.59,136900.0,26.6068,26.6236,26.5956,26.6012,136900.0
2013-12-13 10:40:00,47.6,47.7,47.59,47.7,142200.0,26.6068,26.6627,26.6012,26.6627,142200.0
2013-12-13 10:45:00,47.69,47.75,47.69,47.74,114700.0,26.6571,26.6907,26.6571,26.6851,114700.0
2013-12-13 10:50:00,47.75,47.81,47.73,47.79,139300.0,26.6907,26.7242,26.6795,26.713,139300.0
2013-12-13 10:55:00,47.8,47.82,47.7,47.71,173900.0,26.7186,26.7298,26.6627,26.6683,173900.0
2013-12-13 11:00:00,47.71,47.72,47.6,47.6,223600.0,26.6683,26.6739,26.6068,26.6068,223600.0
2013-12-13 11:05:00,47.6,47.61,47.55,47.61,134200.0,26.6068,26.6124,26.5789,26.6124,134200.0
2013-12-13 11:10:00,47.61,47.7,47.6,47.7,177100.0,26.6124,26.6627,26.6068,26.6627,177100.0
2013-12-13 11:15:00,47.7,47.87,47.69,47.87,148400.0,26.6627,26.7577,26.6571,26.7577,148400.0
2013-12-13 11:20:00,47.86,47.88,47.82,47.86,235900.0,26.7521,26.7633,26.7298,26.7521,235900.0
2013-12-13 11:25:00,47.86,47.93,47.83,47.84,302400.0,26.7521,26.7913,26.7354,26.741,302400.0
2013-12-13 11:30:00,47.83,47.88,47.82,47.83,96100.0,26.7354,26.7633,26.7298,26.7354,96100.0
2013-12-13 11:35:00,47.83,47.83,47.77,47.79,104800.0,26.7354,26.7354,26.7018,26.713,104800.0
2013-12-13 11:40:00,47.79,47.86,47.78,47.86,138100.0,26.713,26.7521,26.7074,26.7521,138100.0
2013-12-13 11:45:00,47.86,47.93,47.84,47.86,323900.0,26.7521,26.7913,26.741,26.7521,323900.0
2013-12-13 11:50:00,47.87,47.96,47.85,47.93,111100.0,26.7577,26.808,26.7465,26.7913,111100.0
2013-12-13 11:55:00,47.93,48.0,47.92,47.99,172300.0,26.7913,26.8304,26.7857,26.8248,172300.0
2013-12-13 12:00:00,47.99,48.11,47.99,48.11,228300.0,26.8248,26.8919,26.8248,26.8919,228300.0
2013-12-13 12:05:00,48.11,48.14,48.08,48.12,154700.0,26.8919,26.9086,26.8751,26.8975,154700.0
2013-12-13 12:10:00,48.12,48.14,48.11,48.13,83100.0,26.8975,26.9086,26.8919,26.9031,83100.0
2013-12-13 12:15:00,48.13,48.13,48.1,48.11,77900.0,26.9031,26.9031,26.8863,26.8919,77900.0
2013-12-13 12:20:00,48.11,48.17,48.1,48.12,78500.0,26.8919,26.9254,26.8863,26.8975,78500.0
2013-12-13 12:25:00,48.13,48.13,48.11,48.13,67000.0,26.9031,26.9031,26.8919,26.9031,67000.0
2013-12-13 12:30:00,48.14,48.14,48.07,48.07,47600.0,26.9086,26.9086,26.8695,26.8695,47600.0
2013-12-13 12:35:00,48.08,48.11,48.07,48.11,61200.0,26.8751,26.8919,26.8695,26.8919,61200.0
2013-12-13 12:40:00,48.11,48.11,48.06,48.08,51500.0,26.8919,26.8919,26.8639,26.8751,51500.0
2013-12-13 12:45:00,48.08,48.11,48.05,48.05,62400.0,26.8751,26.8919,26.8583,26.8583,62400.0
2013-12-13 12:50:00,48.05,48.05,48.01,48.02,59500.0,26.8583,26.8583,26.836,26.8416,59500.0
2013-12-13 12:55:00,48.02,48.06,48.01,48.05,56200.0,26.8416,26.8639,26.836,26.8583,56200.0
2013-12-13 13:00:00,48.05,48.06,48.04,48.05,46600.0,26.8583,26.8639,26.8528,26.8583,46600.0
2013-12-13 13:05:00,48.06,48.09,48.05,48.08,93500.0,26.8639,26.8807,26.8583,26.8751,93500.0
2013-12-13 13:10:00,48.08,48.1,48.06,48.1,38500.0,26.8751,26.8863,26.8639,26.8863,38500.0
2013-12-13 13:15:00,48.09,48.14,48.08,48.12,87100.0,26.8807,26.9086,26.8751,26.8975,87100.0
2013-12-13 13:20:00,48.11,48.15,48.06,48.15,97000.0,26.8919,26.9142,26.8639,26.9142,97000.0
2013-12-13 13:25:00,48.14,48.15,48.09,48.11,78100.0,26.9086,26.9142,26.8807,26.8919,78100.0
2013-12-13 13:30:00,48.11,48.14,48.08,48.13,120600.0,26.8919,26.9086,26.8751,26.9031,120600.0
2013-12-13 13:35:00,48.13,48.15,48.1,48.12,70900.0,26.9031,26.9142,26.8863,26.8975,70900.0
2013-12-13 13:40:00,48.11,48.13,47.98,47.98,176300.0,26.8919,26.9031,26.8192,26.8192,176300.0
2013-12-13 13:45:00,47.99,48.05,47.99,48.04,69200.0,26.8248,26.8583,26.8248,26.8528,69200.0
2013-12-13 13:50:00,48.04,48.05,48.0,48.0,69100.0,26.8528,26.8583,26.8304,26.8304,69100.0
2013-12-13 13:55:00,48.0,48.01,47.94,47.95,122600.0,26.8304,26.836,26.7969,26.8024,122600.0
2013-12-13 14:00:00,47.96,47.98,47.85,47.87,152200.0,26.808,26.8192,26.7465,26.7577,152200.0
2013-12-13 14:05:00,47.88,47.9,47.85,47.89,91900.0,26.7633,26.7745,26.7465,26.7689,91900.0
2013-12-13 14:10:00,47.9,47.9,47.81,47.86,110800.0,26.7745,26.7745,26.7242,26.7521,110800.0
2013-12-13 14:15:00,47.86,47.9,47.82,47.89,102900.0,26.7521,26.7745,26.7298,26.7689,102900.0
2013-12-13 14:20:00,47.89,47.9,47.86,47.88,71700.0,26.7689,26.7745,26.7521,26.7633,71700.0
2013-12-13 14:25:00,47.87,47.9,47.87,47.88,67800.0,26.7577,26.7745,26.7577,26.7633,67800.0
2013-12-13 14:30:00,47.88,47.92,47.87,47.91,104300.0,26.7633,26.7857,26.7577,26.7801,104300.0
2013-12-13 14:35:00,47.9,47.95,47.9,47.92,61600.0,26.7745,26.8024,26.7745,26.7857,61600.0
2013-12-13 14:40:00,47.91,47.98,47.91,47.96,89100.0,26.7801,26.8192,26.7801,26.808,89100.0
2013-12-13 14:45:00,47.96,47.99,47.94,47.95,79300.0,26.808,26.8248,26.7969,26.8024,79300.0
2013-12-13 14:50:00,47.94,47.96,47.91,47.93,55100.0,26.7969,26.808,26.7801,26.7913,55100.0
2013-12-13 14:55:00,47.93,47.95,47.92,47.95,50700.0,26.7913,26.8024,26.7857,26.8024,50700.0
2013-12-13 15:00:00,47.95,47.96,47.9,47.91,76200.0,26.8024,26.808,26.7745,26.7801,76200.0
2013-12-13 15:05:00,47.91,47.93,47.89,47.91,112600.0,26.7801,26.7913,26.7689,26.7801,112600.0
2013-12-13 15:10:00,47.92,47.92,47.9,47.91,54900.0,26.7857,26.7857,26.7745,26.7801,54900.0
2013-12-13 15:15:00,47.91,47.91,47.9,47.91,68800.0,26.7801,26.7801,26.7745,26.7801,68800.0
2013-12-13 15:20:00,47.91,47.92,47.89,47.9,129500.0,26.7801,26.7857,26.7689,26.7745,129500.0
2013-12-13 15:25:00,47.9,47.95,47.89,47.92,73400.0,26.7745,26.8024,26.7689,26.7857,73400.0
2013-12-13 15:30:00,47.93,47.93,47.87,47.88,153100.0,26.7913,26.7913,26.7577,26.7633,153100.0
2013-12-13 15:35:00,47.88,47.9,47.82,47.83,128000.0,26.7633,26.7745,26.7298,26.7354,128000.0
2013-12-13 15:40:00,47.83,47.85,47.82,47.82,162600.0,26.7354,26.7465,26.7298,26.7298,162600.0
2013-12-13 15:45:00,47.83,47.85,47.81,47.82,272100.0,26.7354,26.7465,26.7242,26.7298,272100.0
2013-12-13 15:50:00,47.83,47.9,47.82,47.85,250100.0,26.7354,26.7745,26.7298,26.7465,250100.0
2013-12-13 15:55:00,47.85,47.91,47.83,47.85,773400.0,26.7465,26.7801,26.7354,26.7465,773400.0
2013-12-16 09:30:00,48.57,49.41,48.34,48.98,1222800.0,27.149,27.6185,27.0204,27.3782,1222800.0
2013-12-16 09:35:00,48.99,49.03,48.35,48.98,565300.0,27.3838,27.4061,27.026,27.3782,565300.0
2013-12-16 09:40:00,48.98,49.06,48.85,48.96,560300.0,27.3782,27.4229,27.3055,27.367,560300.0
2013-12-16 09:45:00,48.97,49.05,48.94,49.02,455200.0,27.3726,27.4173,27.3558,27.4005,455200.0
2013-12-16 09:50:00,49.03,49.08,48.95,48.97,462900.0,27.4061,27.4341,27.3614,27.3726,462900.0
2013-12-16 09:55:00,48.98,48.98,48.87,48.92,268200.0,27.3782,27.3782,27.3167,27.3446,268200.0
2013-12-16 10:00:00,48.92,48.97,48.9,48.97,331400.0,27.3446,27.3726,27.3335,27.3726,331400.0
2013-12-16 10:05:00,48.97,48.97,48.86,48.86,367300.0,27.3726,27.3726,27.3111,27.3111,367300.0
2013-12-16 10:10:00,48.86,48.87,48.72,48.73,287600.0,27.3111,27.3167,27.2329,27.2384,287600.0
2013-12-16 10:15:00,48.72,48.83,48.72,48.82,260100.0,27.2329,27.2943,27.2329,27.2887,260100.0
2013-12-16 10:20:00,48.83,48.83,48.72,48.73,369800.0,27.2943,27.2943,27.2329,27.2384,369800.0
2013-12-16 10:25:00,48.72,48.73,48.62,48.64,261200.0,27.2329,27.2384,27.177,27.1881,261200.0
2013-12-16 10:30:00,48.64,48.64,48.52,48.56,253000.0,27.1881,27.1881,27.1211,27.1434,253000.0
2013-12-16 10:35:00,48.55,48.57,48.37,48.39,333700.0,27.1378,27.149,27.0372,27.0484,333700.0
2013-12-16 10:40:00,48.38,48.43,48.32,48.43,303600.0,27.0428,27.0707,27.0093,27.0707,303600.0
2013-12-16 10:45:00,48.43,48.48,48.38,48.48,101000.0,27.0707,27.0987,27.0428,27.0987,101000.0
2013-12-16 10:50:00,48.48,48.5,48.39,48.42,180700.0,27.0987,27.1099,27.0484,27.0652,180700.0
2013-12-16 10:55:00,48.42,48.44,48.39,48.39,135400.0,27.0652,27.0763,27.0484,27.0484,135400.0
2013-12-16 11:00:00,48.4,48.43,48.34,48.39,128000.0,27.054,27.0707,27.0204,27.0484,128000.0
2013-12-16 11:05:00,48.39,48.4,48.34,48.38,75300.0,27.0484,27.054,27.0204,27.0428,75300.0
2013-12-16 11:10:00,48.38,48.47,48.37,48.46,132900.0,27.0428,27.0931,27.0372,27.0875,132900.0
2013-12-16 11:15:00,48.46,48.5,48.39,48.44,133500.0,27.0875,27.1099,27.0484,27.0763,133500.0
2013-12-16 11:20:00,48.44,48.44,48.37,48.39,226700.0,27.0763,27.0763,27.0372,27.0484,226700.0
2013-12-16 11:25:00,48.39,48.59,48.39,48.51,286900.0,27.0484,27.1602,27.0484,27.1155,286900.0
2013-12-16 11:30:00,48.51,48.54,48.45,48.52,150800.0,27.1155,27.1322,27.0819,27.1211,150800.0
2013-12-16 11:35:00,48.52,48.58,48.43,48.43,145100.0,27.1211,27.1546,27.0707,27.0707,145100.0
2013-12-16 11:40:00,48.43,48.46,48.41,48.43,105000.0,27.0707,27.0875,27.0596,27.0707,105000.0
2013-12-16 11:45:00,48.43,48.43,48.38,48.39,100100.0,27.0707,27.0707,27.0428,27.0484,100100.0
2013-12-16 11:50:00,48.39,48.45,48.39,48.45,152400.0,27.0484,27.0819,27.0484,27.0819,152400.0
2013-12-16 11:55:00,48.45,48.45,48.37,48.38,78900.0,27.0819,27.0819,27.0372,27.0428,78900.0
2013-12-16 12:00:00,48.38,48.4,48.33,48.37,86700.0,27.0428,27.054,27.0149,27.0372,86700.0
2013-12-16 12:05:00,48.36,48.38,48.34,48.36,59500.0,27.0316,27.0428,27.0204,27.0316,59500.0
2013-12-16 12:10:00,48.35,48.36,48.32,48.35,81500.0,27.026,27.0316,27.0093,27.026,81500.0
2013-12-16 12:15:00,48.35,48.36,48.34,48.35,66700.0,27.026,27.0316,27.0204,27.026,66700.0
2013-12-16 12:20:00,48.36,48.36,48.3,48.32,77300.0,27.0316,27.0316,26.9981,27.0093,77300.0
2013-12-16 12:25:00,48.33,48.33,48.27,48.31,141000.0,27.0149,27.0149,26.9813,27.0037,141000.0
2013-12-16 12:30:00,48.32,48.32,48.28,48.3,74200.0,27.0093,27.0093,26.9869,26.9981,74200.0
2013-12-16 12:35:00,48.3,48.4,48.29,48.36,97500.0,26.9981,27.054,26.9925,27.0316,97500.0
2013-12-16 12:40:00,48.36,48.37,48.29,48.3,123300.0,27.0316,27.0372,26.9925,26.9981,123300.0
2013-12-16 12:45:00,48.29,48.35,48.29,48.34,68000.0,26.9925,27.026,26.9925,27.0204,68000.0
2013-12-16 12:50:00,48.33,48.38,48.31,48.33,130500.0,27.0149,27.0428,27.0037,27.0149,130500.0
2013-12-16 12:55:00,48.32,48.33,48.22,48.23,121200.0,27.0093,27.0149,26.9534,26.959,121200.0
2013-12-16 13:00:00,48.23,48.25,48.2,48.2,70000.0,26.959,26.9701,26.9422,26.9422,70000.0
2013-12-16 13:05:00,48.21,48.25,48.2,48.24,75400.0,26.9478,26.9701,26.9422,26.9645,75400.0
2013-12-16 13:10:00,48.23,48.26,48.2,48.26,77000.0,26.959,26.9757,26.9422,26.9757,77000.0
2013-12-16 13:15:00,48.25,48.28,48.24,48.28,83400.0,26.9701,26.9869,26.9645,26.9869,83400.0
2013-12-16 13:20:00,48.28,48.29,48.22,48.28,62600.0,26.9869,26.9925,26.9534,26.9869,62600.0
2013-12-16 13:25:00,48.29,48.36,48.28,48.32,92200.0,26.9925,27.0316,26.9869,27.0093,92200.0
2013-12-16 13:30:00,48.31,48.31,48.28,48.29,49700.0,27.0037,27.0037,26.9869,26.9925,49700.0
2013-12-16 13:35:00,48.3,48.3,48.26,48.29,50400.0,26.9981,26.9981,26.9757,26.9925,50400.0
2013-12-16 13:40:00,48.29,48.3,48.25,48.3,53900.0,26.9925,26.9981,26.9701,26.9981,53900.0
2013-12-16 13:45:00,48.3,48.36,48.28,48.36,156600.0,26.9981,27.0316,26.9869,27.0316,156600.0
2013-12-16 13:50:00,48.36,48.36,48.32,48.34,126700.0,27.0316,27.0316,27.0093,27.0204,126700.0
2013-12-16 13:55:00,48.34,48.41,48.33,48.35,83700.0,27.0204,27.0596,27.0149,27.026,83700.0
2013-12-16 14:00:00,48.35,48.44,48.35,48.41,77200.0,27.026,27.0763,27.026,27.0596,77200.0
2013-12-16 14:05:00,48.4,48.45,48.4,48.43,97400.0,27.054,27.0819,27.054,27.0707,97400.0
2013-12-16 14:10:00,48.43,48.48,48.42,48.43,113000.0,27.0707,27.0987,27.0652,27.0707,113000.0
2013-12-16 14:15:00,48.43,48.43,48.36,48.36,125100.0,27.0707,27.0707,27.0316,27.0316,125100.0
2013-12-16 14:20:00,48.37,48.44,48.35,48.37,75400.0,27.0372,27.0763,27.026,27.0372,75400.0
2013-12-16 14:25:00,48.37,48.39,48.36,48.39,68600.0,27.0372,27.0484,27.0316,27.0484,68600.0
2013-12-16 14:30:00,48.39,48.4,48.34,48.35,163200.0,27.0484,27.054,27.0204,27.026,163200.0
2013-12-16 14:35:00,48.35,48.38,48.32,48.32,101000.0,27.026,27.0428,27.0093,27.0093,101000.0
2013-12-16 14:40:00,48.31,48.32,48.29,48.29,130800.0,27.0037,27.0093,26.9925,26.9925,130800.0
2013-12-16 14:45:00,48.29,48.3,48.26,48.27,75000.0,26.9925,26.9981,26.9757,26.9813,75000.0
2013-12-16 14:50:00,48.26,48.31,48.26,48.29,75100.0,26.9757,27.0037,26.9757,26.9925,75100.0
2013-12-16 14:55:00,48.3,48.3,48.27,48.27,74400.0,26.9981,26.9981,26.9813,26.9813,74400.0
2013-12-16 15:00:00,48.27,48.3,48.25,48.3,93600.0,26.9813,26.9981,26.9701,26.9981,93600.0
2013-12-16 15:05:00,48.3,48.31,48.28,48.29,71300.0,26.9981,27.0037,26.9869,26.9925,71300.0
2013-12-16 15:10:00,48.3,48.34,48.29,48.3,117400.0,26.9981,27.0204,26.9925,26.9981,117400.0
2013-12-16 15:15:00,48.3,48.33,48.29,48.3,71600.0,26.9981,27.0149,26.9925,26.9981,71600.0
2013-12-16 15:20:00,48.3,48.3,48.24,48.25,92200.0,26.9981,26.9981,26.9645,26.9701,92200.0
2013-12-16 15:25:00,48.25,48.3,48.24,48.3,70900.0,26.9701,26.9981,26.9645,26.9981,70900.0
2013-12-16 15:30:00,48.3,48.3,48.24,48.25,105600.0,26.9981,26.9981,26.9645,26.9701,105600.0
2013-12-16 15:35:00,48.25,48.27,48.24,48.24,121500.0,26.9701,26.9813,26.9645,26.9645,121500.0
2013-12-16 15:40:00,48.25,48.29,48.24,48.29,184900.0,26.9701,26.9925,26.9645,26.9925,184900.0
2013-12-16 15:45:00,48.29,48.31,48.27,48.3,311800.0,26.9925,27.0037,26.9813,26.9981,311800.0
2013-12-16 15:50:00,48.29,48.3,48.27,48.3,244200.0,26.9925,26.9981,26.9813,26.9981,244200.0
2013-12-16 15:55:00,48.29,48.3,48.24,48.27,578800.0,26.9925,26.9981,26.9645,26.9813,578800.0
2013-12-17 09:30:00,48.07,48.07,47.81,47.81,383200.0,26.8695,26.8695,26.7242,26.7242,383200.0
2013-12-17 09:35:00,47.82,47.86,47.77,47.78,245700.0,26.7298,26.7521,26.7018,26.7074,245700.0
2013-12-17 09:40:00,47.78,47.8,47.7,47.74,263100.0,26.7074,26.7186,26.6627,26.6851,263100.0
2013-12-17 09:45:00,47.74,47.88,47.74,47.8,297000.0,26.6851,26.7633,26.6851,26.7186,297000.0
2013-12-17 09:50:00,47.8,47.8,47.68,47.7,229000.0,26.7186,26.7186,26.6515,26.6627,229000.0
2013-12-17 09:55:00,47.69,47.75,47.63,47.75,247200.0,26.6571,26.6907,26.6236,26.6907,247200.0
2013-12-17 10:00:00,47.75,47.78,47.7,47.74,249800.0,26.6907,26.7074,26.6627,26.6851,249800.0
2013-12-17 10:05:00,47.73,47.82,47.71,47.81,142100.0,26.6795,26.7298,26.6683,26.7242,142100.0
2013-12-17 10:10:00,47.82,47.82,47.73,47.75,136100.0,26.7298,26.7298,26.6795,26.6907,136100.0
2013-12-17 10:15:00,47.75,47.76,47.68,47.68,117000.0,26.6907,26.6962,26.6515,26.6515,117000.0
2013-12-17 10:20:00,47.68,47.73,47.66,47.73,189900.0,26.6515,26.6795,26.6403,26.6795,189900.0
2013-12-17 10:25:00,47.73,47.8,47.7,47.75,139500.0,26.6795,26.7186,26.6627,26.6907,139500.0
2013-12-17 10:30:00,47.75,47.77,47.73,47.75,100100.0,26.6907,26.7018,26.6795,26.6907,100100.0
2013-12-17 10:35:00,47.74,47.77,47.74,47.76,80500.0,26.6851,26.7018,26.6851,26.6962,80500.0
2013-12-17 10:40:00,47.77,47.78,47.71,47.73,128900.0,26.7018,26.7074,26.6683,26.6795,128900.0
2013-12-17 10:45:00,47.74,47.75,47.63,47.64,171500.0,26.6851,26.6907,26.6236,26.6292,171500.0
2013-12-17 10:50:00,47.64,47.66,47.6,47.61,174400.0,26.6292,26.6403,26.6068,26.6124,174400.0
2013-12-17 10:55:00,47.6,47.64,47.59,47.6,143500.0,26.6068,26.6292,26.6012,26.6068,143500.0
2013-12-17 11:00:00,47.6,47.62,47.56,47.56,150900.0,26.6068,26.618,26.5844,26.5844,150900.0
2013-12-17 11:05:00,47.56,47.58,47.53,47.55,227100.0,26.5844,26.5956,26.5677,26.5789,227100.0
2013-12-17 11:10:00,47.54,47.55,47.47,47.53,306200.0,26.5733,26.5789,26.5341,26.5677,306200.0
2013-12-17 11:15:00,47.53,47.53,47.49,47.51,110400.0,26.5677,26.5677,26.5453,26.5565,110400.0
2013-12-17 11:20:00,47.52,47.53,47.51,47.52,124600.0,26.5621,26.5677,26.5565,26.5621,124600.0
2013-12-17 11:25:00,47.52,47.53,47.45,47.5,191300.0,26.5621,26.5677,26.523,26.5509,191300.0
2013-12-17 11:30:00,47.49,47.53,47.48,47.49,224500.0,26.5453,26.5677,26.5397,26.5453,224500.0
2013-12-17 11:35:00,47.48,47.51,47.47,47.5,155100.0,26.5397,26.5565,26.5341,26.5509,155100.0
2013-12-17 11:40:00,47.5,47.51,47.49,47.5,95900.0,26.5509,26.5565,26.5453,26.5509,95900.0
2013-12-17 11:45:00,47.5,47.51,47.48,47.5,137300.0,26.5509,26.5565,26.5397,26.5509,137300.0
2013-12-17 11:50:00,47.5,47.59,47.5,47.54,244800.0,26.5509,26.6012,26.5509,26.5733,244800.0
2013-12-17 11:55:00,47.53,47.56,47.51,47.54,108000.0,26.5677,26.5844,26.5565,26.5733,108000.0
2013-12-17 12:00:00,47.54,47.63,47.54,47.62,124500.0,26.5733,26.6236,26.5733,26.618,124500.0
2013-12-17 12:05:00,47.63,47.65,47.61,47.62,67600.0,26.6236,26.6348,26.6124,26.618,67600.0
2013-12-17 12:10:00,47.62,47.62,47.59,47.6,61800.0,26.618,26.618,26.6012,26.6068,61800.0
2013-12-17 12:15:00,47.59,47.65,47.59,47.65,70800.0,26.6012,26.6348,26.6012,26.6348,70800.0
2013-12-17 12:20:00,47.65,47.65,47.62,47.63,36700.0,26.6348,26.6348,26.618,26.6236,36700.0
2013-12-17 12:25:00,47.62,47.63,47.59,47.6,98600.0,26.618,26.6236,26.6012,26.6068,98600.0
2013-12-17 12:30:00,47.61,47.61,47.6,47.6,61900.0,26.6124,26.6124,26.6068,26.6068,61900.0
2013-12-17 12:35:00,47.6,47.61,47.6,47.6,76700.0,26.6068,26.6124,26.6068,26.6068,76700.0
2013-12-17 12:40:00,47.6,47.61,47.6,47.6,45300.0,26.6068,26.6124,26.6068,26.6068,45300.0
2013-12-17 12:45:00,47.6,47.66,47.6,47.65,121700.0,26.6068,26.6403,26.6068,26.6348,121700.0
2013-12-17 12:50:00,47.65,47.66,47.62,47.63,52100.0,26.6348,26.6403,26.618,26.6236,52100.0
2013-12-17 12:55:00,47.62,47.62,47.6,47.6,92300.0,26.618,26.618,26.6068,26.6068,92300.0
2013-12-17 13:00:00,47.61,47.61,47.6,47.61,50000.0,26.6124,26.6124,26.6068,26.6124,50000.0
2013-12-17 13:05:00,47.61,47.61,47.57,47.57,207700.0,26.6124,26.6124,26.59,26.59,207700.0
2013-12-17 13:10:00,47.57,47.58,47.54,47.54,108500.0,26.59,26.5956,26.5733,26.5733,108500.0
2013-12-17 13:15:00,47.55,47.56,47.53,47.56,82300.0,26.5789,26.5844,26.5677,26.5844,82300.0
2013-12-17 13:20:00,47.56,47.56,47.54,47.55,76200.0,26.5844,26.5844,26.5733,26.5789,76200.0
2013-12-17 13:25:00,47.54,47.56,47.54,47.55,120800.0,26.5733,26.5844,26.5733,26.5789,120800.0
2013-12-17 13:30:00,47.54,47.55,47.53,47.53,51800.0,26.5733,26.5789,26.5677,26.5677,51800.0
2013-12-17 13:35:00,47.54,47.55,47.52,47.53,98700.0,26.5733,26.5789,26.5621,26.5677,98700.0
2013-12-17 13:40:00,47.53,47.53,47.52,47.52,42100.0,26.5677,26.5677,26.5621,26.5621,42100.0
2013-12-17 13:45:00,47.53,47.53,47.52,47.52,40100.0,26.5677,26.5677,26.5621,26.5621,40100.0
2013-12-17 13:50:00,47.53,47.53,47.52,47.52,31800.0,26.5677,26.5677,26.5621,26.5621,31800.0
2013-12-17 13:55:00,47.52,47.56,47.52,47.54,128800.0,26.5621,26.5844,26.5621,26.5733,128800.0
2013-12-17 14:00:00,47.54,47.56,47.52,47.55,80500.0,26.5733,26.5844,26.5621,26.5789,80500.0
2013-12-17 14:05:00,47.55,47.61,47.52,47.59,163300.0,26.5789,26.6124,26.5621,26.6012,163300.0
2013-12-17 14:10:00,47.59,47.61,47.58,47.61,138200.0,26.6012,26.6124,26.5956,26.6124,138200.0
2013-12-17 14:15:00,47.6,47.61,47.59,47.59,65600.0,26.6068,26.6124,26.6012,26.6012,65600.0
2013-12-17 14:20:00,47.6,47.6,47.58,47.58,64600.0,26.6068,26.6068,26.5956,26.5956,64600.0
2013-12-17 14:25:00,47.59,47.65,47.58,47.62,116700.0,26.6012,26.6348,26.5956,26.618,116700.0
2013-12-17 14:30:00,47.62,47.63,47.6,47.61,145000.0,26.618,26.6236,26.6068,26.6124,145000.0
2013-12-17 14:35:00,47.61,47.61,47.59,47.6,88600.0,26.6124,26.6124,26.6012,26.6068,88600.0
2013-12-17 14:40:00,47.61,47.61,47.58,47.58,75400.0,26.6124,26.6124,26.5956,26.5956,75400.0
2013-12-17 14:45:00,47.59,47.6,47.58,47.59,142100.0,26.6012,26.6068,26.5956,26.6012,142100.0
2013-12-17 14:50:00,47.59,47.6,47.55,47.56,96800.0,26.6012,26.6068,26.5789,26.5844,96800.0
2013-12-17 14:55:00,47.55,47.57,47.55,47.57,88000.0,26.5789,26.59,26.5789,26.59,88000.0
2013-12-17 15:00:00,47.57,47.57,47.55,47.57,108400.0,26.59,26.59,26.5789,26.59,108400.0
2013-12-17 15:05:00,47.57,47.6,47.56,47.6,117100.0,26.59,26.6068,26.5844,26.6068,117100.0
2013-12-17 15:10:00,47.59,47.6,47.59,47.59,127800.0,26.6012,26.6068,26.6012,26.6012,127800.0
2013-12-17 15:15:00,47.59,47.6,47.58,47.59,197900.0,26.6012,26.6068,26.5956,26.6012,197900.0
2013-12-17 15:20:00,47.59,47.59,47.57,47.58,124400.0,26.6012,26.6012,26.59,26.5956,124400.0
2013-12-17 15:25:00,47.59,47.59,47.56,47.58,192500.0,26.6012,26.6012,26.5844,26.5956,192500.0
2013-12-17 15:30:00,47.57,47.59,47.52,47.54,171800.0,26.59,26.6012,26.5621,26.5733,171800.0
2013-12-17 15:35:00,47.54,47.54,47.51,47.53,211000.0,26.5733,26.5733,26.5565,26.5677,211000.0
2013-12-17 15:40:00,47.53,47.54,47.5,47.52,220800.0,26.5677,26.5733,26.5509,26.5621,220800.0
2013-12-17 15:45:00,47.52,47.54,47.48,47.5,481000.0,26.5621,26.5733,26.5397,26.5509,481000.0
2013-12-17 15:50:00,47.5,47.5,47.48,47.48,338500.0,26.5509,26.5509,26.5397,26.5397,338500.0
2013-12-17 15:55:00,47.49,47.57,47.48,47.55,756300.0,26.5453,26.59,26.5397,26.5789,756300.0
2013-12-18 09:30:00,47.82,47.83,47.53,47.55,433000.0,26.7298,26.7354,26.5677,26.5789,433000.0
2013-12-18 09:35:00,47.56,47.58,47.48,47.49,222600.0,26.5844,26.5956,26.5397,26.5453,222600.0
2013-12-18 09:40:00,47.5,47.56,47.46,47.5,159700.0,26.5509,26.5844,26.5286,26.5509,159700.0
2013-12-18 09:45:00,47.51,47.56,47.5,47.53,224600.0,26.5565,26.5844,26.5509,26.5677,224600.0
2013-12-18 09:50:00,47.54,47.57,47.53,47.54,191800.0,26.5733,26.59,26.5677,26.5733,191800.0
2013-12-18 09:55:00,47.53,47.56,47.51,47.54,283500.0,26.5677,26.5844,26.5565,26.5733,283500.0
2013-12-18 10:00:00,47.54,47.61,47.54,47.59,164700.0,26.5733,26.6124,26.5733,26.6012,164700.0
2013-12-18 10:05:00,47.59,47.69,47.59,47.66,134400.0,26.6012,26.6571,26.6012,26.6403,134400.0
2013-12-18 10:10:00,47.66,47.71,47.64,47.71,103200.0,26.6403,26.6683,26.6292,26.6683,103200.0
2013-12-18 10:15:00,47.71,47.71,47.68,47.71,99700.0,26.6683,26.6683,26.6515,26.6683,99700.0
2013-12-18 10:20:00,47.7,47.82,47.69,47.81,436700.0,26.6627,26.7298,26.6571,26.7242,436700.0
2013-12-18 10:25:00,47.81,47.82,47.79,47.8,101600.0,26.7242,26.7298,26.713,26.7186,101600.0
2013-12-18 10:30:00,47.8,47.81,47.78,47.79,111300.0,26.7186,26.7242,26.7074,26.713,111300.0
2013-12-18 10:35:00,47.79,47.82,47.79,47.8,151500.0,26.713,26.7298,26.713,26.7186,151500.0
2013-12-18 10:40:00,47.79,47.83,47.76,47.83,139200.0,26.713,26.7354,26.6962,26.7354,139200.0
2013-12-18 10:45:00,47.83,47.87,47.81,47.84,172400.0,26.7354,26.7577,26.7242,26.741,172400.0
2013-12-18 10:50:00,47.84,47.85,47.78,47.83,99500.0,26.741,26.7465,26.7074,26.7354,99500.0
2013-12-18 10:55:00,47.83,47.91,47.82,47.9,108800.0,26.7354,26.7801,26.7298,26.7745,108800.0
2013-12-18 11:00:00,47.91,47.92,47.88,47.91,149300.0,26.7801,26.7857,26.7633,26.7801,149300.0
2013-12-18 11:05:00,47.9,47.92,47.9,47.91,70300.0,26.7745,26.7857,26.7745,26.7801,70300.0
2013-12-18 11:10:00,47.92,47.93,47.9,47.91,111500.0,26.7857,26.7913,26.7745,26.7801,111500.0
2013-12-18 11:15:00,47.9,47.95,47.9,47.94,102200.0,26.7745,26.8024,26.7745,26.7969,102200.0
2013-12-18 11:20:00,47.94,47.95,47.91,47.92,82300.0,26.7969,26.8024,26.7801,26.7857,82300.0
2013-12-18 11:25:00,47.91,47.95,47.91,47.92,68800.0,26.7801,26.8024,26.7801,26.7857,68800.0
2013-12-18 11:30:00,47.92,47.95,47.89,47.9,172000.0,26.7857,26.8024,26.7689,26.7745,172000.0
2013-12-18 11:35:00,47.9,47.91,47.87,47.87,105500.0,26.7745,26.7801,26.7577,26.7577,105500.0
2013-12-18 11:40:00,47.88,47.89,47.82,47.88,191200.0,26.7633,26.7689,26.7298,26.7633,191200.0
2013-12-18 11:45:00,47.88,47.9,47.85,47.85,147600.0,26.7633,26.7745,26.7465,26.7465,147600.0
2013-12-18 11:50:00,47.85,47.87,47.84,47.86,123700.0,26.7465,26.7577,26.741,26.7521,123700.0
2013-12-18 11:55:00,47.85,47.86,47.84,47.84,97200.0,26.7465,26.7521,26.741,26.741,97200.0
2013-12-18 12:00:00,47.85,47.89,47.84,47.87,103700.0,26.7465,26.7689,26.741,26.7577,103700.0
2013-12-18 12:05:00,47.86,47.88,47.86,47.87,57800.0,26.7521,26.7633,26.7521,26.7577,57800.0
2013-12-18 12:10:00,47.86,47.89,47.86,47.86,112000.0,26.7521,26.7689,26.7521,26.7521,112000.0
2013-12-18 12:15:00,47.85,47.87,47.83,47.84,98600.0,26.7465,26.7577,26.7354,26.741,98600.0
2013-12-18 12:20:00,47.85,47.85,47.79,47.84,135500.0,26.7465,26.7465,26.713,26.741,135500.0
2013-12-18 12:25:00,47.84,47.86,47.8,47.86,109800.0,26.741,26.7521,26.7186,26.7521,109800.0
2013-12-18 12:30:00,47.85,47.91,47.84,47.9,535600.0,26.7465,26.7801,26.741,26.7745,535600.0
2013-12-18 12:35:00,47.91,47.91,47.88,47.88,285500.0,26.7801,26.7801,26.7633,26.7633,285500.0
2013-12-18 12:40:00,47.88,47.9,47.83,47.84,114400.0,26.7633,26.7745,26.7354,26.741,114400.0
2013-12-18 12:45:00,47.84,47.9,47.84,47.87,76100.0,26.741,26.7745,26.741,26.7577,76100.0
2013-12-18 12:50:00,47.88,47.88,47.84,47.88,59600.0,26.7633,26.7633,26.741,26.7633,59600.0
2013-12-18 12:55:00,47.87,47.89,47.83,47.86,133200.0,26.7577,26.7689,26.7354,26.7521,133200.0
2013-12-18 13:00:00,47.86,47.89,47.8,47.81,97400.0,26.7521,26.7689,26.7186,26.7242,97400.0
2013-12-18 13:05:00,47.81,47.87,47.8,47.87,69500.0,26.7242,26.7577,26.7186,26.7577,69500.0
2013-12-18 13:10:00,47.87,47.89,47.77,47.79,162300.0,26.7577,26.7689,26.7018,26.713,162300.0
2013-12-18 13:15:00,47.78,47.8,47.76,47.8,53100.0,26.7074,26.7186,26.6962,26.7186,53100.0
2013-12-18 13:20:00,47.8,47.8,47.78,47.79,42700.0,26.7186,26.7186,26.7074,26.713,42700.0
2013-12-18 13:25:00,47.78,47.86,47.78,47.84,101600.0,26.7074,26.7521,26.7074,26.741,101600.0
2013-12-18 13:30:00,47.84,47.85,47.84,47.84,65000.0,26.741,26.7465,26.741,26.741,65000.0
2013-12-18 13:35:00,47.85,47.86,47.82,47.84,67100.0,26.7465,26.7521,26.7298,26.741,67100.0
2013-12-18 13:40:00,47.85,47.85,47.84,47.84,46200.0,26.7465,26.7465,26.741,26.741,46200.0
2013-12-18 13:45:00,47.85,47.9,47.84,47.89,100800.0,26.7465,26.7745,26.741,26.7689,100800.0
2013-12-18 13:50:00,47.89,47.9,47.82,47.85,153800.0,26.7689,26.7745,26.7298,26.7465,153800.0
2013-12-18 13:55:00,47.85,48.0,47.78,47.91,177400.0,26.7465,26.8304,26.7074,26.7801,177400.0
2013-12-18 14:00:00,47.9,48.09,47.56,48.06,360800.0,26.7745,26.8807,26.5844,26.8639,360800.0
2013-12-18 14:05:00,48.04,48.32,48.01,48.12,374400.0,26.8528,27.0093,26.836,26.8975,374400.0
2013-12-18 14:10:00,48.12,48.16,48.02,48.03,261200.0,26.8975,26.9198,26.8416,26.8472,261200.0
2013-12-18 14:15:00,48.03,48.12,47.96,48.09,273100.0,26.8472,26.8975,26.808,26.8807,273100.0
2013-12-18 14:20:00,48.08,48.23,48.02,48.22,251100.0,26.8751,26.959,26.8416,26.9534,251100.0
2013-12-18 14:25:00,48.24,48.28,48.17,48.24,163100.0,26.9645,26.9869,26.9254,26.9645,163100.0
2013-12-18 14:30:00,48.25,48.36,48.22,48.36,275400.0,26.9701,27.0316,26.9534,27.0316,275400.0
2013-12-18 14:35:00,48.35,48.46,48.35,48.45,326500.0,27.026,27.0875,27.026,27.0819,326500.0
2013-12-18 14:40:00,48.45,48.46,48.21,48.27,328700.0,27.0819,27.0875,26.9478,26.9813,328700.0
2013-12-18 14:45:00,48.27,48.29,48.19,48.2,191200.0,26.9813,26.9925,26.9366,26.9422,191200.0
2013-12-18 14:50:00,48.21,48.26,48.2,48.23,128700.0,26.9478,26.9757,26.9422,26.959,128700.0
2013-12-18 14:55:00,48.23,48.32,48.23,48.26,180000.0,26.959,27.0093,26.959,26.9757,180000.0
2013-12-18 15:00:00,48.26,48.27,48.17,48.2,159900.0,26.9757,26.9813,26.9254,26.9422,159900.0
2013-12-18 15:05:00,48.2,48.23,48.15,48.2,161200.0,26.9422,26.959,26.9142,26.9422,161200.0
2013-12-18 15:10:00,48.2,48.34,48.19,48.33,233200.0,26.9422,27.0204,26.9366,27.0149,233200.0
2013-12-18 15:15:00,48.34,48.4,48.32,48.37,197300.0,27.0204,27.054,27.0093,27.0372,197300.0
2013-12-18 15:20:00,48.37,48.39,48.32,48.32,173600.0,27.0372,27.0484,27.0093,27.0093,173600.0
2013-12-18 15:25:00,48.32,48.34,48.25,48.27,166000.0,27.0093,27.0204,26.9701,26.9813,166000.0
2013-12-18 15:30:00,48.27,48.29,48.24,48.26,208700.0,26.9813,26.9925,26.9645,26.9757,208700.0
2013-12-18 15:35:00,48.26,48.45,48.25,48.45,248500.0,26.9757,27.0819,26.9701,27.0819,248500.0
2013-12-18 15:40:00,48.44,48.47,48.39,48.44,246700.0,27.0763,27.0931,27.0484,27.0763,246700.0
2013-12-18 15:45:00,48.43,48.48,48.33,48.33,382700.0,27.0707,27.0987,27.0149,27.0149,382700.0
2013-12-18 15:50:00,48.33,48.42,48.33,48.4,484900.0,27.0149,27.0652,27.0149,27.054,484900.0
2013-12-18 15:55:00,48.39,48.53,48.38,48.5,1186100.0,27.0484,27.1266,27.0428,27.1099,1186100.0
2013-12-19 09:30:00,48.18,48.39,48.16,48.35,309200.0,26.931,27.0484,26.9198,27.026,309200.0
2013-12-19 09:35:00,48.36,48.49,48.12,48.22,267700.0,27.0316,27.1043,26.8975,26.9534,267700.0
2013-12-19 09:40:00,48.21,48.23,48.02,48.09,194600.0,26.9478,26.959,26.8416,26.8807,194600.0
2013-12-19 09:45:00,48.09,48.27,48.09,48.24,106000.0,26.8807,26.9813,26.8807,26.9645,106000.0
2013-12-19 09:50:00,48.25,48.38,48.2,48.36,116100.0,26.9701,27.0428,26.9422,27.0316,116100.0
2013-12-19 09:55:00,48.35,48.36,48.21,48.22,130000.0,27.026,27.0316,26.9478,26.9534,130000.0
2013-12-19 10:00:00,48.23,48.3,48.11,48.23,220100.0,26.959,26.9981,26.8919,26.959,220100.0
2013-12-19 10:05:00,48.23,48.23,48.14,48.16,144800.0,26.959,26.959,26.9086,26.9198,144800.0
2013-12-19 10:10:00,48.15,48.2,48.12,48.15,145600.0,26.9142,26.9422,26.8975,26.9142,145600.0
2013-12-19 10:15:00,48.16,48.16,48.07,48.09,200700.0,26.9198,26.9198,26.8695,26.8807,200700.0
2013-12-19 10:20:00,48.09,48.09,48.02,48.05,197000.0,26.8807,26.8807,26.8416,26.8583,197000.0
2013-12-19 10:25:00,48.05,48.06,48.02,48.04,101700.0,26.8583,26.8639,26.8416,26.8528,101700.0
2013-12-19 10:30:00,48.04,48.18,48.02,48.18,201200.0,26.8528,26.931,26.8416,26.931,201200.0
2013-12-19 10:35:00,48.18,48.22,48.14,48.15,182900.0,26.931,26.9534,26.9086,26.9142,182900.0
2013-12-19 10:40:00,48.15,48.27,48.14,48.27,237800.0,26.9142,26.9813,26.9086,26.9813,237800.0
2013-12-19 10:45:00,48.27,48.29,48.24,48.28,133700.0,26.9813,26.9925,26.9645,26.9869,133700.0
2013-12-19 10:50:00,48.28,48.37,48.26,48.36,123000.0,26.9869,27.0372,26.9757,27.0316,123000.0
2013-12-19 10:55:00,48.36,48.36,48.25,48.25,151500.0,27.0316,27.0316,26.9701,26.9701,151500.0
2013-12-19 11:00:00,48.26,48.3,48.22,48.3,131700.0,26.9757,26.9981,26.9534,26.9981,131700.0
2013-12-19 11:05:00,48.3,48.35,48.29,48.35,147200.0,26.9981,27.026,26.9925,27.026,147200.0
2013-12-19 11:10:00,48.35,48.38,48.29,48.33,158100.0,27.026,27.0428,26.9925,27.0149,158100.0
2013-12-19 11:15:00,48.32,48.38,48.32,48.36,75000.0,27.0093,27.0428,27.0093,27.0316,75000.0
2013-12-19 11:20:00,48.36,48.38,48.32,48.38,77300.0,27.0316,27.0428,27.0093,27.0428,77300.0
2013-12-19 11:25:00,48.37,48.49,48.37,48.48,121400.0,27.0372,27.1043,27.0372,27.0987,121400.0
2013-12-19 11:30:00,48.48,48.54,48.46,48.54,131200.0,27.0987,27.1322,27.0875,27.1322,131200.0
2013-12-19 11:35:00,48.53,48.54,48.45,48.45,95700.0,27.1266,27.1322,27.0819,27.0819,95700.0
2013-12-19 11:40:00,48.46,48.49,48.36,48.38,125300.0,27.0875,27.1043,27.0316,27.0428,125300.0
2013-12-19 11:45:00,48.38,48.42,48.36,48.41,58600.0,27.0428,27.0652,27.0316,27.0596,58600.0
2013-12-19 11:50:00,48.42,48.44,48.42,48.42,43800.0,27.0652,27.0763,27.0652,27.0652,43800.0
2013-12-19 11:55:00,48.42,48.48,48.42,48.45,78300.0,27.0652,27.0987,27.0652,27.0819,78300.0
2013-12-19 12:00:00,48.46,48.46,48.39,48.4,56500.0,27.0875,27.0875,27.0484,27.054,56500.0
2013-12-19 12:05:00,48.41,48.46,48.41,48.43,66000.0,27.0596,27.0875,27.0596,27.0707,66000.0
2013-12-19 12:10:00,48.43,48.44,48.42,48.42,45800.0,27.0707,27.0763,27.0652,27.0652,45800.0
2013-12-19 12:15:00,48.43,48.5,48.42,48.5,81800.0,27.0707,27.1099,27.0652,27.1099,81800.0
2013-12-19 12:20:00,48.49,48.51,48.48,48.51,75700.0,27.1043,27.1155,27.0987,27.1155,75700.0
2013-12-19 12:25:00,48.51,48.55,48.51,48.54,83700.0,27.1155,27.1378,27.1155,27.1322,83700.0
2013-12-19 12:30:00,48.54,48.56,48.53,48.56,101800.0,27.1322,27.1434,27.1266,27.1434,101800.0
2013-12-19 12:35:00,48.56,48.58,48.54,48.57,95200.0,27.1434,27.1546,27.1322,27.149,95200.0
2013-12-19 12:40:00,48.56,48.57,48.52,48.56,49600.0,27.1434,27.149,27.1211,27.1434,49600.0
2013-12-19 12:45:00,48.56,48.56,48.52,48.54,62600.0,27.1434,27.1434,27.1211,27.1322,62600.0
2013-12-19 12:50:00,48.53,48.54,48.51,48.51,45500.0,27.1266,27.1322,27.1155,27.1155,45500.0
2013-12-19 12:55:00,48.51,48.54,48.51,48.52,86100.0,27.1155,27.1322,27.1155,27.1211,86100.0
2013-12-19 13:00:00,48.52,48.53,48.47,48.48,83100.0,27.1211,27.1266,27.0931,27.0987,83100.0
2013-12-19 13:05:00,48.48,48.58,48.47,48.58,89800.0,27.0987,27.1546,27.0931,27.1546,89800.0
2013-12-19 13:10:00,48.58,48.61,48.58,48.61,70100.0,27.1546,27.1714,27.1546,27.1714,70100.0
2013-12-19 13:15:00,48.61,48.65,48.6,48.63,77800.0,27.1714,27.1937,27.1658,27.1825,77800.0
2013-12-19 13:20:00,48.64,48.65,48.59,48.61,115500.0,27.1881,27.1937,27.1602,27.1714,115500.0
2013-12-19 13:25:00,48.6,48.62,48.55,48.56,50700.0,27.1658,27.177,27.1378,27.1434,50700.0
2013-12-19 13:30:00,48.55,48.59,48.55,48.58,61300.0,27.1378,27.1602,27.1378,27.1546,61300.0
2013-12-19 13:35:00,48.58,48.58,48.56,48.57,55000.0,27.1546,27.1546,27.1434,27.149,55000.0
2013-12-19 13:40:00,48.57,48.6,48.57,48.59,58700.0,27.149,27.1658,27.149,27.1602,58700.0
2013-12-19 13:45:00,48.6,48.6,48.53,48.54,122100.0,27.1658,27.1658,27.1266,27.1322,122100.0
2013-12-19 13:50:00,48.53,48.54,48.48,48.48,50600.0,27.1266,27.1322,27.0987,27.0987,50600.0
2013-12-19 13:55:00,48.49,48.49,48.47,48.48,52300.0,27.1043,27.1043,27.0931,27.0987,52300.0
2013-12-19 14:00:00,48.49,48.5,48.48,48.5,90300.0,27.1043,27.1099,27.0987,27.1099,90300.0
2013-12-19 14:05:00,48.49,48.52,48.49,48.52,55900.0,27.1043,27.1211,27.1043,27.1211,55900.0
2013-12-19 14:10:00,48.51,48.52,48.49,48.5,68600.0,27.1155,27.1211,27.1043,27.1099,68600.0
2013-12-19 14:15:00,48.49,48.5,48.49,48.5,44500.0,27.1043,27.1099,27.1043,27.1099,44500.0
2013-12-19 14:20:00,48.49,48.5,48.45,48.46,77100.0,27.1043,27.1099,27.0819,27.0875,77100.0
2013-12-19 14:25:00,48.45,48.48,48.45,48.47,98900.0,27.0819,27.0987,27.0819,27.0931,98900.0
2013-12-19 14:30:00,48.47,48.5,48.46,48.49,51900.0,27.0931,27.1099,27.0875,27.1043,51900.0
2013-12-19 14:35:00,48.49,48.5,48.48,48.49,39900.0,27.1043,27.1099,27.0987,27.1043,39900.0
2013-12-19 14:40:00,48.48,48.5,48.48,48.49,60400.0,27.0987,27.1099,27.0987,27.1043,60400.0
2013-12-19 14:45:00,48.48,48.5,48.46,48.46,68000.0,27.0987,27.1099,27.0875,27.0875,68000.0
2013-12-19 14:50:00,48.46,48.46,48.41,48.44,91900.0,27.0875,27.0875,27.0596,27.0763,91900.0
2013-12-19 14:55:00,48.43,48.44,48.41,48.44,73900.0,27.0707,27.0763,27.0596,27.0763,73900.0
2013-12-19 15:00:00,48.43,48.49,48.41,48.48,86200.0,27.0707,27.1043,27.0596,27.0987,86200.0
2013-12-19 15:05:00,48.48,48.49,48.45,48.45,77500.0,27.0987,27.1043,27.0819,27.0819,77500.0
2013-12-19 15:10:00,48.45,48.49,48.45,48.45,77500.0,27.0819,27.1043,27.0819,27.0819,77500.0
2013-12-19 15:15:00,48.46,48.48,48.45,48.45,89000.0,27.0875,27.0987,27.0819,27.0819,89000.0
2013-12-19 15:20:00,48.45,48.46,48.45,48.45,61400.0,27.0819,27.0875,27.0819,27.0819,61400.0
2013-12-19 15:25:00,48.45,48.46,48.45,48.45,116500.0,27.0819,27.0875,27.0819,27.0819,116500.0
2013-12-19 15:30:00,48.45,48.45,48.41,48.43,120800.0,27.0819,27.0819,27.0596,27.0707,120800.0
2013-12-19 15:35:00,48.44,48.49,48.42,48.48,175500.0,27.0763,27.1043,27.0652,27.0987,175500.0
2013-12-19 15:40:00,48.48,48.52,48.47,48.5,349200.0,27.0987,27.1211,27.0931,27.1099,349200.0
2013-12-19 15:45:00,48.5,48.5,48.43,48.45,423800.0,27.1099,27.1099,27.0707,27.0819,423800.0
2013-12-19 15:50:00,48.45,48.46,48.4,48.4,323700.0,27.0819,27.0875,27.054,27.054,323700.0
2013-12-19 15:55:00,48.41,48.5,48.38,48.43,554400.0,27.0596,27.1099,27.0428,27.0707,554400.0
2013-12-20 09:30:00,48.44,48.69,48.36,48.54,3016700.0,27.0763,27.2161,27.0316,27.1322,3016700.0
2013-12-20 09:35:00,48.53,48.7,48.52,48.66,151800.0,27.1266,27.2217,27.1211,27.1993,151800.0
2013-12-20 09:40:00,48.65,48.73,48.56,48.73,260800.0,27.1937,27.2384,27.1434,27.2384,260800.0
2013-12-20 09:45:00,48.73,48.75,48.68,48.71,129300.0,27.2384,27.2496,27.2105,27.2273,129300.0
2013-12-20 09:50:00,48.7,48.74,48.64,48.68,136400.0,27.2217,27.244,27.1881,27.2105,136400.0
2013-12-20 09:55:00,48.67,48.69,48.65,48.68,124800.0,27.2049,27.2161,27.1937,27.2105,124800.0
2013-12-20 10:00:00,48.68,48.68,48.53,48.57,140700.0,27.2105,27.2105,27.1266,27.149,140700.0
2013-12-20 10:05:00,48.56,48.6,48.56,48.59,95500.0,27.1434,27.1658,27.1434,27.1602,95500.0
2013-12-20 10:10:00,48.6,48.6,48.57,48.59,81100.0,27.1658,27.1658,27.149,27.1602,81100.0
2013-12-20 10:15:00,48.59,48.59,48.5,48.5,90600.0,27.1602,27.1602,27.1099,27.1099,90600.0
2013-12-20 10:20:00,48.51,48.53,48.4,48.44,159100.0,27.1155,27.1266,27.054,27.0763,159100.0
2013-12-20 10:25:00,48.44,48.5,48.43,48.5,102200.0,27.0763,27.1099,27.0707,27.1099,102200.0
2013-12-20 10:30:00,48.49,48.55,48.48,48.54,96700.0,27.1043,27.1378,27.0987,27.1322,96700.0
2013-12-20 10:35:00,48.55,48.62,48.54,48.62,70500.0,27.1378,27.177,27.1322,27.177,70500.0
2013-12-20 10:40:00,48.62,48.67,48.59,48.65,80200.0,27.177,27.2049,27.1602,27.1937,80200.0
2013-12-20 10:45:00,48.65,48.72,48.65,48.7,92500.0,27.1937,27.2329,27.1937,27.2217,92500.0
2013-12-20 10:50:00,48.71,48.73,48.7,48.71,157100.0,27.2273,27.2384,27.2217,27.2273,157100.0
2013-12-20 10:55:00,48.71,48.71,48.65,48.66,100700.0,27.2273,27.2273,27.1937,27.1993,100700.0
2013-12-20 11:00:00,48.66,48.67,48.54,48.55,202900.0,27.1993,27.2049,27.1322,27.1378,202900.0
2013-12-20 11:05:00,48.56,48.59,48.5,48.56,209600.0,27.1434,27.1602,27.1099,27.1434,209600.0
2013-12-20 11:10:00,48.56,48.58,48.55,48.57,87100.0,27.1434,27.1546,27.1378,27.149,87100.0
2013-12-20 11:15:00,48.57,48.61,48.57,48.58,81200.0,27.149,27.1714,27.149,27.1546,81200.0
2013-12-20 11:20:00,48.57,48.58,48.49,48.5,112600.0,27.149,27.1546,27.1043,27.1099,112600.0
2013-12-20 11:25:00,48.5,48.55,48.49,48.5,67100.0,27.1099,27.1378,27.1043,27.1099,67100.0
2013-12-20 11:30:00,48.51,48.56,48.5,48.54,92200.0,27.1155,27.1434,27.1099,27.1322,92200.0
2013-12-20 11:35:00,48.54,48.54,48.5,48.52,79800.0,27.1322,27.1322,27.1099,27.1211,79800.0
2013-12-20 11:40:00,48.52,48.56,48.51,48.56,88300.0,27.1211,27.1434,27.1155,27.1434,88300.0
2013-12-20 11:45:00,48.55,48.59,48.53,48.57,106200.0,27.1378,27.1602,27.1266,27.149,106200.0
2013-12-20 11:50:00,48.58,48.6,48.57,48.59,82100.0,27.1546,27.1658,27.149,27.1602,82100.0
2013-12-20 11:55:00,48.6,48.6,48.53,48.58,65900.0,27.1658,27.1658,27.1266,27.1546,65900.0
2013-12-20 12:00:00,48.58,48.58,48.48,48.48,117700.0,27.1546,27.1546,27.0987,27.0987,117700.0
2013-12-20 12:05:00,48.49,48.5,48.47,48.47,68300.0,27.1043,27.1099,27.0931,27.0931,68300.0
2013-12-20 12:10:00,48.48,48.48,48.45,48.47,53400.0,27.0987,27.0987,27.0819,27.0931,53400.0
2013-12-20 12:15:00,48.46,48.48,48.46,48.47,72700.0,27.0875,27.0987,27.0875,27.0931,72700.0
2013-12-20 12:20:00,48.47,48.48,48.44,48.45,48200.0,27.0931,27.0987,27.0763,27.0819,48200.0
2013-12-20 12:25:00,48.45,48.52,48.43,48.5,76600.0,27.0819,27.1211,27.0707,27.1099,76600.0
2013-12-20 12:30:00,48.51,48.52,48.49,48.5,44600.0,27.1155,27.1211,27.1043,27.1099,44600.0
2013-12-20 12:35:00,48.51,48.52,48.49,48.51,60500.0,27.1155,27.1211,27.1043,27.1155,60500.0
2013-12-20 12:40:00,48.51,48.52,48.48,48.49,52100.0,27.1155,27.1211,27.0987,27.1043,52100.0
2013-12-20 12:45:00,48.48,48.49,48.44,48.46,49000.0,27.0987,27.1043,27.0763,27.0875,49000.0
2013-12-20 12:50:00,48.45,48.46,48.45,48.45,41200.0,27.0819,27.0875,27.0819,27.0819,41200.0
2013-12-20 12:55:00,48.46,48.46,48.42,48.44,72900.0,27.0875,27.0875,27.0652,27.0763,72900.0
2013-12-20 13:00:00,48.44,48.44,48.43,48.43,29600.0,27.0763,27.0763,27.0707,27.0707,29600.0
2013-12-20 13:05:00,48.44,48.44,48.42,48.42,30800.0,27.0763,27.0763,27.0652,27.0652,30800.0
2013-12-20 13:10:00,48.43,48.43,48.39,48.39,80900.0,27.0707,27.0707,27.0484,27.0484,80900.0
2013-12-20 13:15:00,48.39,48.4,48.38,48.4,85200.0,27.0484,27.054,27.0428,27.054,85200.0
2013-12-20 13:20:00,48.39,48.4,48.39,48.4,158300.0,27.0484,27.054,27.0484,27.054,158300.0
2013-12-20 13:25:00,48.4,48.4,48.39,48.4,107300.0,27.054,27.054,27.0484,27.054,107300.0
2013-12-20 13:30:00,48.4,48.4,48.37,48.37,164700.0,27.054,27.054,27.0372,27.0372,164700.0
2013-12-20 13:35:00,48.37,48.41,48.37,48.41,199400.0,27.0372,27.0596,27.0372,27.0596,199400.0
2013-12-20 13:40:00,48.4,48.44,48.4,48.43,55600.0,27.054,27.0763,27.054,27.0707,55600.0
2013-12-20 13:45:00,48.42,48.45,48.42,48.43,104900.0,27.0652,27.0819,27.0652,27.0707,104900.0
2013-12-20 13:50:00,48.43,48.49,48.43,48.47,93000.0,27.0707,27.1043,27.0707,27.0931,93000.0
2013-12-20 13:55:00,48.48,48.48,48.46,48.47,82400.0,27.0987,27.0987,27.0875,27.0931,82400.0
2013-12-20 14:00:00,48.46,48.47,48.41,48.42,62500.0,27.0875,27.0931,27.0596,27.0652,62500.0
2013-12-20 14:05:00,48.42,48.46,48.41,48.46,94400.0,27.0652,27.0875,27.0596,27.0875,94400.0
2013-12-20 14:10:00,48.45,48.46,48.44,48.45,77000.0,27.0819,27.0875,27.0763,27.0819,77000.0
2013-12-20 14:15:00,48.45,48.5,48.44,48.5,74500.0,27.0819,27.1099,27.0763,27.1099,74500.0
2013-12-20 14:20:00,48.5,48.5,48.47,48.48,71700.0,27.1099,27.1099,27.0931,27.0987,71700.0
2013-12-20 14:25:00,48.48,48.48,48.43,48.44,147500.0,27.0987,27.0987,27.0707,27.0763,147500.0
2013-12-20 14:30:00,48.43,48.43,48.39,48.4,66600.0,27.0707,27.0707,27.0484,27.054,66600.0
2013-12-20 14:35:00,48.4,48.41,48.36,48.38,85800.0,27.054,27.0596,27.0316,27.0428,85800.0
2013-12-20 14:40:00,48.38,48.38,48.34,48.36,153000.0,27.0428,27.0428,27.0204,27.0316,153000.0
2013-12-20 14:45:00,48.35,48.39,48.35,48.37,66800.0,27.026,27.0484,27.026,27.0372,66800.0
2013-12-20 14:50:00,48.38,48.38,48.33,48.34,70900.0,27.0428,27.0428,27.0149,27.0204,70900.0
2013-12-20 14:55:00,48.35,48.4,48.34,48.39,56400.0,27.026,27.054,27.0204,27.0484,56400.0
2013-12-20 15:00:00,48.39,48.39,48.31,48.32,71600.0,27.0484,27.0484,27.0037,27.0093,71600.0
2013-12-20 15:05:00,48.33,48.38,48.31,48.38,99600.0,27.0149,27.0428,27.0037,27.0428,99600.0
2013-12-20 15:10:00,48.37,48.39,48.36,48.38,68300.0,27.0372,27.0484,27.0316,27.0428,68300.0
2013-12-20 15:15:00,48.39,48.39,48.33,48.35,81300.0,27.0484,27.0484,27.0149,27.026,81300.0
2013-12-20 15:20:00,48.35,48.36,48.3,48.31,140400.0,27.026,27.0316,26.9981,27.0037,140400.0
2013-12-20 15:25:00,48.31,48.32,48.25,48.26,179000.0,27.0037,27.0093,26.9701,26.9757,179000.0
2013-12-20 15:30:00,48.26,48.29,48.25,48.28,187700.0,26.9757,26.9925,26.9701,26.9869,187700.0
2013-12-20 15:35:00,48.28,48.29,48.25,48.27,157000.0,26.9869,26.9925,26.9701,26.9813,157000.0
2013-12-20 15:40:00,48.26,48.29,48.21,48.21,299900.0,26.9757,26.9925,26.9478,26.9478,299900.0
2013-12-20 15:45:00,48.22,48.27,48.21,48.24,416100.0,26.9534,26.9813,26.9478,26.9645,416100.0
2013-12-20 15:50:00,48.24,48.25,48.2,48.2,613600.0,26.9645,26.9701,26.9422,26.9422,613600.0
2013-12-20 15:55:00,48.2,48.25,48.09,48.24,1640500.0,26.9422,26.9701,26.8807,26.9645,1640500.0
2013-12-23 09:30:00,48.44,48.64,48.36,48.56,297100.0,27.0763,27.1881,27.0316,27.1434,297100.0
2013-12-23 09:35:00,48.56,48.72,48.55,48.66,371800.0,27.1434,27.2329,27.1378,27.1993,371800.0
2013-12-23 09:40:00,48.66,48.69,48.59,48.62,118200.0,27.1993,27.2161,27.1602,27.177,118200.0
2013-12-23 09:45:00,48.63,48.69,48.61,48.61,130100.0,27.1825,27.2161,27.1714,27.1714,130100.0
2013-12-23 09:50:00,48.6,48.66,48.56,48.65,115900.0,27.1658,27.1993,27.1434,27.1937,115900.0
2013-12-23 09:55:00,48.65,48.7,48.61,48.63,82800.0,27.1937,27.2217,27.1714,27.1825,82800.0
2013-12-23 10:00:00,48.63,48.69,48.61,48.67,98100.0,27.1825,27.2161,27.1714,27.2049,98100.0
2013-12-23 10:05:00,48.66,48.68,48.57,48.63,114900.0,27.1993,27.2105,27.149,27.1825,114900.0
2013-12-23 10:10:00,48.64,48.67,48.6,48.63,114500.0,27.1881,27.2049,27.1658,27.1825,114500.0
2013-12-23 10:15:00,48.63,48.73,48.62,48.67,183300.0,27.1825,27.2384,27.177,27.2049,183300.0
2013-12-23 10:20:00,48.66,48.73,48.66,48.72,82700.0,27.1993,27.2384,27.1993,27.2329,82700.0
2013-12-23 10:25:00,48.72,48.73,48.65,48.65,103300.0,27.2329,27.2384,27.1937,27.1937,103300.0
2013-12-23 10:30:00,48.65,48.66,48.57,48.58,58500.0,27.1937,27.1993,27.149,27.1546,58500.0
2013-12-23 10:35:00,48.58,48.63,48.55,48.62,92600.0,27.1546,27.1825,27.1378,27.177,92600.0
2013-12-23 10:40:00,48.62,48.7,48.61,48.7,155100.0,27.177,27.2217,27.1714,27.2217,155100.0
2013-12-23 10:45:00,48.7,48.72,48.68,48.69,341000.0,27.2217,27.2329,27.2105,27.2161,341000.0
2013-12-23 10:50:00,48.69,48.69,48.58,48.58,183700.0,27.2161,27.2161,27.1546,27.1546,183700.0
2013-12-23 10:55:00,48.58,48.6,48.51,48.52,117500.0,27.1546,27.1658,27.1155,27.1211,117500.0
2013-12-23 11:00:00,48.51,48.55,48.51,48.55,64100.0,27.1155,27.1378,27.1155,27.1378,64100.0
2013-12-23 11:05:00,48.54,48.62,48.54,48.62,121800.0,27.1322,27.177,27.1322,27.177,121800.0
2013-12-23 11:10:00,48.62,48.66,48.61,48.66,120200.0,27.177,27.1993,27.1714,27.1993,120200.0
2013-12-23 11:15:00,48.65,48.67,48.64,48.65,111800.0,27.1937,27.2049,27.1881,27.1937,111800.0
2013-12-23 11:20:00,48.64,48.65,48.64,48.64,61800.0,27.1881,27.1937,27.1881,27.1881,61800.0
2013-12-23 11:25:00,48.65,48.65,48.64,48.64,54700.0,27.1937,27.1937,27.1881,27.1881,54700.0
2013-12-23 11:30:00,48.65,48.69,48.64,48.69,89600.0,27.1937,27.2161,27.1881,27.2161,89600.0
2013-12-23 11:35:00,48.7,48.71,48.68,48.71,149600.0,27.2217,27.2273,27.2105,27.2273,149600.0
2013-12-23 11:40:00,48.7,48.74,48.7,48.73,77000.0,27.2217,27.244,27.2217,27.2384,77000.0
2013-12-23 11:45:00,48.73,48.74,48.71,48.72,116400.0,27.2384,27.244,27.2273,27.2329,116400.0
2013-12-23 11:50:00,48.72,48.73,48.7,48.7,70900.0,27.2329,27.2384,27.2217,27.2217,70900.0
2013-12-23 11:55:00,48.7,48.71,48.69,48.7,63600.0,27.2217,27.2273,27.2161,27.2217,63600.0
2013-12-23 12:00:00,48.69,48.7,48.68,48.69,32500.0,27.2161,27.2217,27.2105,27.2161,32500.0
2013-12-23 12:05:00,48.68,48.69,48.64,48.64,90700.0,27.2105,27.2161,27.1881,27.1881,90700.0
2013-12-23 12:10:00,48.65,48.65,48.64,48.64,94300.0,27.1937,27.1937,27.1881,27.1881,94300.0
2013-12-23 12:15:00,48.64,48.7,48.64,48.69,70800.0,27.1881,27.2217,27.1881,27.2161,70800.0
2013-12-23 12:20:00,48.68,48.7,48.68,48.7,56400.0,27.2105,27.2217,27.2105,27.2217,56400.0
2013-12-23 12:25:00,48.7,48.72,48.68,48.68,62600.0,27.2217,27.2329,27.2105,27.2105,62600.0
2013-12-23 12:30:00,48.68,48.72,48.68,48.72,129600.0,27.2105,27.2329,27.2105,27.2329,129600.0
2013-12-23 12:35:00,48.72,48.74,48.69,48.69,65900.0,27.2329,27.244,27.2161,27.2161,65900.0
2013-12-23 12:40:00,48.69,48.69,48.67,48.68,57900.0,27.2161,27.2161,27.2049,27.2105,57900.0
2013-12-23 12:45:00,48.69,48.69,48.68,48.68,21800.0,27.2161,27.2161,27.2105,27.2105,21800.0
2013-12-23 12:50:00,48.69,48.69,48.66,48.68,61300.0,27.2161,27.2161,27.1993,27.2105,61300.0
2013-12-23 12:55:00,48.67,48.68,48.64,48.64,45900.0,27.2049,27.2105,27.1881,27.1881,45900.0
2013-12-23 13:00:00,48.65,48.66,48.64,48.65,54600.0,27.1937,27.1993,27.1881,27.1937,54600.0
2013-12-23 13:05:00,48.66,48.68,48.65,48.67,62400.0,27.1993,27.2105,27.1937,27.2049,62400.0
2013-12-23 13:10:00,48.68,48.68,48.66,48.67,43800.0,27.2105,27.2105,27.1993,27.2049,43800.0
2013-12-23 13:15:00,48.66,48.67,48.64,48.65,56700.0,27.1993,27.2049,27.1881,27.1937,56700.0
2013-12-23 13:20:00,48.65,48.66,48.64,48.65,151600.0,27.1937,27.1993,27.1881,27.1937,151600.0
2013-12-23 13:25:00,48.65,48.68,48.64,48.68,76000.0,27.1937,27.2105,27.1881,27.2105,76000.0
2013-12-23 13:30:00,48.68,48.69,48.65,48.68,68400.0,27.2105,27.2161,27.1937,27.2105,68400.0
2013-12-23 13:35:00,48.67,48.68,48.65,48.65,25700.0,27.2049,27.2105,27.1937,27.1937,25700.0
2013-12-23 13:40:00,48.65,48.66,48.63,48.65,89600.0,27.1937,27.1993,27.1825,27.1937,89600.0
2013-12-23 13:45:00,48.64,48.67,48.64,48.65,128200.0,27.1881,27.2049,27.1881,27.1937,128200.0
2013-12-23 13:50:00,48.64,48.65,48.62,48.63,99600.0,27.1881,27.1937,27.177,27.1825,99600.0
2013-12-23 13:55:00,48.63,48.64,48.62,48.63,48300.0,27.1825,27.1881,27.177,27.1825,48300.0
2013-12-23 14:00:00,48.64,48.64,48.63,48.63,41100.0,27.1881,27.1881,27.1825,27.1825,41100.0
2013-12-23 14:05:00,48.63,48.65,48.62,48.64,74500.0,27.1825,27.1937,27.177,27.1881,74500.0
2013-12-23 14:10:00,48.64,48.65,48.63,48.63,69400.0,27.1881,27.1937,27.1825,27.1825,69400.0
2013-12-23 14:15:00,48.64,48.66,48.63,48.64,74600.0,27.1881,27.1993,27.1825,27.1881,74600.0
2013-12-23 14:20:00,48.65,48.67,48.64,48.67,58300.0,27.1937,27.2049,27.1881,27.2049,58300.0
2013-12-23 14:25:00,48.67,48.67,48.64,48.64,43800.0,27.2049,27.2049,27.1881,27.1881,43800.0
2013-12-23 14:30:00,48.65,48.67,48.64,48.65,54000.0,27.1937,27.2049,27.1881,27.1937,54000.0
2013-12-23 14:35:00,48.65,48.68,48.65,48.67,45500.0,27.1937,27.2105,27.1937,27.2049,45500.0
2013-12-23 14:40:00,48.66,48.67,48.66,48.66,20800.0,27.1993,27.2049,27.1993,27.1993,20800.0
2013-12-23 14:45:00,48.67,48.68,48.66,48.66,43800.0,27.2049,27.2105,27.1993,27.1993,43800.0
2013-12-23 14:50:00,48.67,48.67,48.66,48.66,25300.0,27.2049,27.2049,27.1993,27.1993,25300.0
2013-12-23 14:55:00,48.66,48.67,48.65,48.66,84000.0,27.1993,27.2049,27.1937,27.1993,84000.0
2013-12-23 15:00:00,48.66,48.66,48.64,48.65,39800.0,27.1993,27.1993,27.1881,27.1937,39800.0
2013-12-23 15:05:00,48.64,48.66,48.64,48.64,66500.0,27.1881,27.1993,27.1881,27.1881,66500.0
2013-12-23 15:10:00,48.65,48.66,48.64,48.65,58900.0,27.1937,27.1993,27.1881,27.1937,58900.0
2013-12-23 15:15:00,48.65,48.66,48.63,48.64,95700.0,27.1937,27.1993,27.1825,27.1881,95700.0
2013-12-23 15:20:00,48.64,48.65,48.61,48.62,186100.0,27.1881,27.1937,27.1714,27.177,186100.0
2013-12-23 15:25:00,48.61,48.62,48.57,48.58,133800.0,27.1714,27.177,27.149,27.1546,133800.0
2013-12-23 15:30:00,48.59,48.62,48.59,48.6,166300.0,27.1602,27.177,27.1602,27.1658,166300.0
2013-12-23 15:35:00,48.61,48.62,48.6,48.62,90200.0,27.1714,27.177,27.1658,27.177,90200.0
2013-12-23 15:40:00,48.62,48.63,48.61,48.61,112500.0,27.177,27.1825,27.1714,27.1714,112500.0
2013-12-23 15:45:00,48.62,48.63,48.6,48.63,337200.0,27.177,27.1825,27.1658,27.1825,337200.0
2013-12-23 15:50:00,48.63,48.66,48.62,48.66,259500.0,27.1825,27.1993,27.177,27.1993,259500.0
2013-12-23 15:55:00,48.66,48.68,48.58,48.62,913100.0,27.1993,27.2105,27.1546,27.177,913100.0
2013-12-24 09:30:00,48.61,49.08,48.61,48.79,337600.0,27.1714,27.4341,27.1714,27.272,337600.0
2013-12-24 09:35:00,48.8,48.84,48.65,48.67,118100.0,27.2776,27.2999,27.1937,27.2049,118100.0
2013-12-24 09:40:00,48.67,48.78,48.64,48.77,170600.0,27.2049,27.2664,27.1881,27.2608,170600.0
2013-12-24 09:45:00,48.78,48.85,48.76,48.85,79300.0,27.2664,27.3055,27.2552,27.3055,79300.0
2013-12-24 09:50:00,48.84,48.85,48.7,48.7,99800.0,27.2999,27.3055,27.2217,27.2217,99800.0
2013-12-24 09:55:00,48.7,48.75,48.67,48.68,115100.0,27.2217,27.2496,27.2049,27.2105,115100.0
2013-12-24 10:00:00,48.68,48.75,48.67,48.74,46500.0,27.2105,27.2496,27.2049,27.244,46500.0
2013-12-24 10:05:00,48.75,48.84,48.74,48.83,82500.0,27.2496,27.2999,27.244,27.2943,82500.0
2013-12-24 10:10:00,48.84,48.84,48.75,48.78,62300.0,27.2999,27.2999,27.2496,27.2664,62300.0
2013-12-24 10:15:00,48.77,48.77,48.7,48.75,91100.0,27.2608,27.2608,27.2217,27.2496,91100.0
2013-12-24 10:20:00,48.76,48.76,48.7,48.73,96500.0,27.2552,27.2552,27.2217,27.2384,96500.0
2013-12-24 10:25:00,48.72,48.77,48.72,48.77,50200.0,27.2329,27.2608,27.2329,27.2608,50200.0
2013-12-24 10:30:00,48.77,48.8,48.73,48.76,155100.0,27.2608,27.2776,27.2384,27.2552,155100.0
2013-12-24 10:35:00,48.77,48.8,48.73,48.75,67100.0,27.2608,27.2776,27.2384,27.2496,67100.0
2013-12-24 10:40:00,48.75,48.8,48.75,48.79,56100.0,27.2496,27.2776,27.2496,27.272,56100.0
2013-12-24 10:45:00,48.8,48.87,48.79,48.82,71100.0,27.2776,27.3167,27.272,27.2887,71100.0
2013-12-24 10:50:00,48.83,48.84,48.78,48.84,57600.0,27.2943,27.2999,27.2664,27.2999,57600.0
2013-12-24 10:55:00,48.83,48.84,48.79,48.81,41700.0,27.2943,27.2999,27.272,27.2832,41700.0
2013-12-24 11:00:00,48.8,48.86,48.8,48.86,75400.0,27.2776,27.3111,27.2776,27.3111,75400.0
2013-12-24 11:05:00,48.86,48.87,48.83,48.84,63800.0,27.3111,27.3167,27.2943,27.2999,63800.0
2013-12-24 11:10:00,48.84,48.85,48.82,48.85,42800.0,27.2999,27.3055,27.2887,27.3055,42800.0
2013-12-24 11:15:00,48.85,48.95,48.84,48.95,95800.0,27.3055,27.3614,27.2999,27.3614,95800.0
2013-12-24 11:20:00,48.95,48.97,48.91,48.91,96700.0,27.3614,27.3726,27.3391,27.3391,96700.0
2013-12-24 11:25:00,48.92,48.92,48.89,48.9,56600.0,27.3446,27.3446,27.3279,27.3335,56600.0
2013-12-24 11:30:00,48.9,48.92,48.88,48.92,57700.0,27.3335,27.3446,27.3223,27.3446,57700.0
2013-12-24 11:35:00,48.92,48.97,48.91,48.96,94600.0,27.3446,27.3726,27.3391,27.367,94600.0
2013-12-24 11:40:00,48.95,49.0,48.94,48.98,106400.0,27.3614,27.3894,27.3558,27.3782,106400.0
2013-12-24 11:45:00,48.97,49.0,48.97,48.98,48900.0,27.3726,27.3894,27.3726,27.3782,48900.0
2013-12-24 11:50:00,48.98,48.99,48.94,48.97,63300.0,27.3782,27.3838,27.3558,27.3726,63300.0
2013-12-24 11:55:00,48.96,48.98,48.93,48.94,67600.0,27.367,27.3782,27.3502,27.3558,67600.0
2013-12-24 12:00:00,48.95,49.0,48.93,49.0,79000.0,27.3614,27.3894,27.3502,27.3894,79000.0
2013-12-24 12:05:00,49.0,49.0,48.96,48.97,81700.0,27.3894,27.3894,27.367,27.3726,81700.0
2013-12-24 12:10:00,48.97,49.0,48.95,48.97,72900.0,27.3726,27.3894,27.3614,27.3726,72900.0
2013-12-24 12:15:00,48.97,49.02,48.96,49.02,98700.0,27.3726,27.4005,27.367,27.4005,98700.0
2013-12-24 12:20:00,49.02,49.03,49.01,49.03,66000.0,27.4005,27.4061,27.395,27.4061,66000.0
2013-12-24 12:25:00,49.03,49.04,49.01,49.04,112400.0,27.4061,27.4117,27.395,27.4117,112400.0
2013-12-24 12:30:00,49.04,49.04,49.0,49.01,102100.0,27.4117,27.4117,27.3894,27.395,102100.0
2013-12-24 12:35:00,49.01,49.04,49.0,49.04,99600.0,27.395,27.4117,27.3894,27.4117,99600.0
2013-12-24 12:40:00,49.04,49.06,49.02,49.04,157600.0,27.4117,27.4229,27.4005,27.4117,157600.0
2013-12-24 12:45:00,49.05,49.08,49.01,49.07,289500.0,27.4173,27.4341,27.395,27.4285,289500.0
2013-12-24 12:50:00,49.07,49.08,48.98,49.01,191900.0,27.4285,27.4341,27.3782,27.395,191900.0
2013-12-24 12:55:00,49.0,49.05,48.96,48.97,339500.0,27.3894,27.4173,27.367,27.3726,339500.0
2013-12-26 09:30:00,49.02,49.07,48.99,49.02,155900.0,27.4005,27.4285,27.3838,27.4005,155900.0
2013-12-26 09:35:00,49.02,49.05,48.99,49.03,95100.0,27.4005,27.4173,27.3838,27.4061,95100.0
2013-12-26 09:40:00,49.03,49.04,48.96,49.0,95400.0,27.4061,27.4117,27.367,27.3894,95400.0
2013-12-26 09:45:00,49.0,49.02,48.97,48.99,139300.0,27.3894,27.4005,27.3726,27.3838,139300.0
2013-12-26 09:50:00,48.98,49.18,48.98,49.18,118500.0,27.3782,27.49,27.3782,27.49,118500.0
2013-12-26 09:55:00,49.18,49.28,49.16,49.27,157000.0,27.49,27.5459,27.4788,27.5403,157000.0
2013-12-26 10:00:00,49.28,49.34,49.2,49.22,146500.0,27.5459,27.5794,27.5012,27.5123,146500.0
2013-12-26 10:05:00,49.21,49.22,49.05,49.06,63900.0,27.5067,27.5123,27.4173,27.4229,63900.0
2013-12-26 10:10:00,49.06,49.11,49.02,49.03,103100.0,27.4229,27.4508,27.4005,27.4061,103100.0
2013-12-26 10:15:00,49.03,49.05,49.01,49.01,56000.0,27.4061,27.4173,27.395,27.395,56000.0
2013-12-26 10:20:00,49.01,49.02,48.98,49.0,46500.0,27.395,27.4005,27.3782,27.3894,46500.0
2013-12-26 10:25:00,49.01,49.06,49.01,49.03,64700.0,27.395,27.4229,27.395,27.4061,64700.0
2013-12-26 10:30:00,49.03,49.05,49.02,49.05,78500.0,27.4061,27.4173,27.4005,27.4173,78500.0
2013-12-26 10:35:00,49.05,49.06,49.03,49.05,55800.0,27.4173,27.4229,27.4061,27.4173,55800.0
2013-12-26 10:40:00,49.06,49.07,49.04,49.07,53000.0,27.4229,27.4285,27.4117,27.4285,53000.0
2013-12-26 10:45:00,49.07,49.1,49.05,49.06,56000.0,27.4285,27.4453,27.4173,27.4229,56000.0
2013-12-26 10:50:00,49.06,49.06,49.02,49.04,77100.0,27.4229,27.4229,27.4005,27.4117,77100.0
2013-12-26 10:55:00,49.04,49.1,49.03,49.09,58400.0,27.4117,27.4453,27.4061,27.4397,58400.0
2013-12-26 11:00:00,49.09,49.14,49.09,49.11,52200.0,27.4397,27.4676,27.4397,27.4508,52200.0
2013-12-26 11:05:00,49.1,49.11,49.08,49.09,40900.0,27.4453,27.4508,27.4341,27.4397,40900.0
2013-12-26 11:10:00,49.09,49.11,49.08,49.09,47000.0,27.4397,27.4508,27.4341,27.4397,47000.0
2013-12-26 11:15:00,49.09,49.12,49.09,49.1,68300.0,27.4397,27.4564,27.4397,27.4453,68300.0
2013-12-26 11:20:00,49.11,49.12,49.1,49.11,49300.0,27.4508,27.4564,27.4453,27.4508,49300.0
2013-12-26 11:25:00,49.11,49.11,49.07,49.08,27500.0,27.4508,27.4508,27.4285,27.4341,27500.0
2013-12-26 11:30:00,49.07,49.08,49.0,49.03,75400.0,27.4285,27.4341,27.3894,27.4061,75400.0
2013-12-26 11:35:00,49.03,49.05,48.99,49.0,78600.0,27.4061,27.4173,27.3838,27.3894,78600.0
2013-12-26 11:40:00,49.0,49.0,48.94,48.95,102500.0,27.3894,27.3894,27.3558,27.3614,102500.0
2013-12-26 11:45:00,48.95,48.96,48.94,48.95,60400.0,27.3614,27.367,27.3558,27.3614,60400.0
2013-12-26 11:50:00,48.94,48.96,48.92,48.93,49800.0,27.3558,27.367,27.3446,27.3502,49800.0
2013-12-26 11:55:00,48.93,48.95,48.93,48.95,32000.0,27.3502,27.3614,27.3502,27.3614,32000.0
2013-12-26 12:00:00,48.94,48.98,48.94,48.98,30000.0,27.3558,27.3782,27.3558,27.3782,30000.0
2013-12-26 12:05:00,48.98,49.0,48.97,49.0,37900.0,27.3782,27.3894,27.3726,27.3894,37900.0
2013-12-26 12:10:00,48.99,48.99,48.97,48.97,24900.0,27.3838,27.3838,27.3726,27.3726,24900.0
2013-12-26 12:15:00,48.98,49.0,48.97,49.0,22100.0,27.3782,27.3894,27.3726,27.3894,22100.0
2013-12-26 12:20:00,49.0,49.0,48.98,49.0,21700.0,27.3894,27.3894,27.3782,27.3894,21700.0
2013-12-26 12:25:00,49.0,49.01,48.98,49.01,38800.0,27.3894,27.395,27.3782,27.395,38800.0
2013-12-26 12:30:00,49.0,49.05,49.0,49.05,57100.0,27.3894,27.4173,27.3894,27.4173,57100.0
2013-12-26 12:35:00,49.04,49.05,49.03,49.03,33700.0,27.4117,27.4173,27.4061,27.4061,33700.0
2013-12-26 12:40:00,49.03,49.05,49.03,49.04,29000.0,27.4061,27.4173,27.4061,27.4117,29000.0
2013-12-26 12:45:00,49.03,49.05,49.03,49.04,40800.0,27.4061,27.4173,27.4061,27.4117,40800.0
2013-12-26 12:50:00,49.04,49.04,49.03,49.03,22300.0,27.4117,27.4117,27.4061,27.4061,22300.0
2013-12-26 12:55:00,49.03,49.04,49.03,49.03,39400.0,27.4061,27.4117,27.4061,27.4061,39400.0
2013-12-26 13:00:00,49.03,49.05,49.03,49.04,32100.0,27.4061,27.4173,27.4061,27.4117,32100.0
2013-12-26 13:05:00,49.04,49.04,49.01,49.03,49600.0,27.4117,27.4117,27.395,27.4061,49600.0
2013-12-26 13:10:00,49.03,49.04,49.02,49.04,26500.0,27.4061,27.4117,27.4005,27.4117,26500.0
2013-12-26 13:15:00,49.04,49.08,49.03,49.08,53600.0,27.4117,27.4341,27.4061,27.4341,53600.0
2013-12-26 13:20:00,49.08,49.14,49.07,49.13,68900.0,27.4341,27.4676,27.4285,27.462,68900.0
2013-12-26 13:25:00,49.13,49.16,49.13,49.16,78700.0,27.462,27.4788,27.462,27.4788,78700.0
2013-12-26 13:30:00,49.15,49.18,49.15,49.18,64800.0,27.4732,27.49,27.4732,27.49,64800.0
2013-12-26 13:35:00,49.18,49.2,49.16,49.19,58200.0,27.49,27.5012,27.4788,27.4956,58200.0
2013-12-26 13:40:00,49.19,49.22,49.18,49.21,87100.0,27.4956,27.5123,27.49,27.5067,87100.0
2013-12-26 13:45:00,49.21,49.22,49.17,49.19,59600.0,27.5067,27.5123,27.4844,27.4956,59600.0
2013-12-26 13:50:00,49.19,49.23,49.19,49.21,45100.0,27.4956,27.5179,27.4956,27.5067,45100.0
2013-12-26 13:55:00,49.2,49.21,49.17,49.19,37600.0,27.5012,27.5067,27.4844,27.4956,37600.0
2013-12-26 14:00:00,49.19,49.2,49.15,49.15,63700.0,27.4956,27.5012,27.4732,27.4732,63700.0
2013-12-26 14:05:00,49.16,49.16,49.12,49.13,53600.0,27.4788,27.4788,27.4564,27.462,53600.0
2013-12-26 14:10:00,49.13,49.14,49.08,49.08,60100.0,27.462,27.4676,27.4341,27.4341,60100.0
2013-12-26 14:15:00,49.08,49.09,49.07,49.08,24500.0,27.4341,27.4397,27.4285,27.4341,24500.0
2013-12-26 14:20:00,49.09,49.09,49.07,49.07,52600.0,27.4397,27.4397,27.4285,27.4285,52600.0
2013-12-26 14:25:00,49.08,49.08,49.06,49.06,34700.0,27.4341,27.4341,27.4229,27.4229,34700.0
2013-12-26 14:30:00,49.06,49.08,49.03,49.04,61600.0,27.4229,27.4341,27.4061,27.4117,61600.0
2013-12-26 14:35:00,49.05,49.07,49.04,49.06,34900.0,27.4173,27.4285,27.4117,27.4229,34900.0
2013-12-26 14:40:00,49.07,49.09,49.06,49.09,55700.0,27.4285,27.4397,27.4229,27.4397,55700.0
2013-12-26 14:45:00,49.08,49.09,49.06,49.06,29800.0,27.4341,27.4397,27.4229,27.4229,29800.0
2013-12-26 14:50:00,49.06,49.07,49.04,49.05,64000.0,27.4229,27.4285,27.4117,27.4173,64000.0
2013-12-26 14:55:00,49.06,49.08,49.05,49.08,21000.0,27.4229,27.4341,27.4173,27.4341,21000.0
2013-12-26 15:00:00,49.08,49.09,49.07,49.08,42000.0,27.4341,27.4397,27.4285,27.4341,42000.0
2013-12-26 15:05:00,49.09,49.13,49.08,49.11,53600.0,27.4397,27.462,27.4341,27.4508,53600.0
2013-12-26 15:10:00,49.1,49.13,49.1,49.13,52800.0,27.4453,27.462,27.4453,27.462,52800.0
2013-12-26 15:15:00,49.13,49.14,49.1,49.1,57100.0,27.462,27.4676,27.4453,27.4453,57100.0
2013-12-26 15:20:00,49.1,49.12,49.1,49.11,35100.0,27.4453,27.4564,27.4453,27.4508,35100.0
2013-12-26 15:25:00,49.1,49.13,49.1,49.12,76500.0,27.4453,27.462,27.4453,27.4564,76500.0
2013-12-26 15:30:00,49.13,49.13,49.1,49.11,62600.0,27.462,27.462,27.4453,27.4508,62600.0
2013-12-26 15:35:00,49.11,49.12,49.1,49.11,64800.0,27.4508,27.4564,27.4453,27.4508,64800.0
2013-12-26 15:40:00,49.11,49.13,49.1,49.11,86300.0,27.4508,27.462,27.4453,27.4508,86300.0
2013-12-26 15:45:00,49.12,49.16,49.1,49.1,191100.0,27.4564,27.4788,27.4453,27.4453,191100.0
2013-12-26 15:50:00,49.11,49.16,49.1,49.15,159400.0,27.4508,27.4788,27.4453,27.4732,159400.0
2013-12-26 15:55:00,49.16,49.18,49.14,49.18,206700.0,27.4788,27.49,27.4676,27.49,206700.0
2013-12-27 09:30:00,49.29,49.34,49.11,49.14,202400.0,27.5515,27.5794,27.4508,27.4676,202400.0
2013-12-27 09:35:00,49.14,49.35,49.14,49.21,114000.0,27.4676,27.585,27.4676,27.5067,114000.0
2013-12-27 09:40:00,49.2,49.25,49.17,49.18,100600.0,27.5012,27.5291,27.4844,27.49,100600.0
2013-12-27 09:45:00,49.17,49.23,49.16,49.22,53600.0,27.4844,27.5179,27.4788,27.5123,53600.0
2013-12-27 09:50:00,49.22,49.24,49.17,49.17,52800.0,27.5123,27.5235,27.4844,27.4844,52800.0
2013-12-27 09:55:00,49.18,49.21,49.15,49.21,76300.0,27.49,27.5067,27.4732,27.5067,76300.0
2013-12-27 10:00:00,49.2,49.24,49.17,49.19,106100.0,27.5012,27.5235,27.4844,27.4956,106100.0
2013-12-27 10:05:00,49.2,49.23,49.19,49.2,147500.0,27.5012,27.5179,27.4956,27.5012,147500.0
2013-12-27 10:10:00,49.19,49.19,49.08,49.09,98000.0,27.4956,27.4956,27.4341,27.4397,98000.0
2013-12-27 10:15:00,49.08,49.1,49.01,49.04,296100.0,27.4341,27.4453,27.395,27.4117,296100.0
2013-12-27 10:20:00,49.04,49.04,49.01,49.03,57300.0,27.4117,27.4117,27.395,27.4061,57300.0
2013-12-27 10:25:00,49.04,49.1,49.02,49.1,49500.0,27.4117,27.4453,27.4005,27.4453,49500.0
2013-12-27 10:30:00,49.09,49.1,49.08,49.08,59700.0,27.4397,27.4453,27.4341,27.4341,59700.0
2013-12-27 10:35:00,49.09,49.11,49.08,49.11,69300.0,27.4397,27.4508,27.4341,27.4508,69300.0
2013-12-27 10:40:00,49.1,49.11,49.09,49.11,58100.0,27.4453,27.4508,27.4397,27.4508,58100.0
2013-12-27 10:45:00,49.1,49.12,49.05,49.05,50900.0,27.4453,27.4564,27.4173,27.4173,50900.0
2013-12-27 10:50:00,49.05,49.08,49.05,49.07,56600.0,27.4173,27.4341,27.4173,27.4285,56600.0
2013-12-27 10:55:00,49.07,49.1,49.07,49.08,49700.0,27.4285,27.4453,27.4285,27.4341,49700.0
2013-12-27 11:00:00,49.07,49.08,49.03,49.06,180300.0,27.4285,27.4341,27.4061,27.4229,180300.0
2013-12-27 11:05:00,49.07,49.1,49.05,49.09,87800.0,27.4285,27.4453,27.4173,27.4397,87800.0
2013-12-27 11:10:00,49.09,49.11,49.08,49.11,56900.0,27.4397,27.4508,27.4341,27.4508,56900.0
2013-12-27 11:15:00,49.11,49.11,49.07,49.07,78600.0,27.4508,27.4508,27.4285,27.4285,78600.0
2013-12-27 11:20:00,49.08,49.1,49.03,49.04,62000.0,27.4341,27.4453,27.4061,27.4117,62000.0
2013-12-27 11:25:00,49.04,49.08,49.03,49.07,52300.0,27.4117,27.4341,27.4061,27.4285,52300.0
2013-12-27 11:30:00,49.08,49.11,49.08,49.11,64700.0,27.4341,27.4508,27.4341,27.4508,64700.0
2013-12-27 11:35:00,49.1,49.13,49.1,49.1,50900.0,27.4453,27.462,27.4453,27.4453,50900.0
2013-12-27 11:40:00,49.1,49.12,49.09,49.09,31800.0,27.4453,27.4564,27.4397,27.4397,31800.0
2013-12-27 11:45:00,49.1,49.1,49.05,49.05,42100.0,27.4453,27.4453,27.4173,27.4173,42100.0
2013-12-27 11:50:00,49.05,49.07,49.05,49.07,37500.0,27.4173,27.4285,27.4173,27.4285,37500.0
2013-12-27 11:55:00,49.07,49.11,49.06,49.1,53500.0,27.4285,27.4508,27.4229,27.4453,53500.0
2013-12-27 12:00:00,49.1,49.12,49.08,49.11,42100.0,27.4453,27.4564,27.4341,27.4508,42100.0
2013-12-27 12:05:00,49.12,49.15,49.11,49.15,52300.0,27.4564,27.4732,27.4508,27.4732,52300.0
2013-12-27 12:10:00,49.15,49.16,49.14,49.16,29900.0,27.4732,27.4788,27.4676,27.4788,29900.0
2013-12-27 12:15:00,49.15,49.2,49.14,49.18,68000.0,27.4732,27.5012,27.4676,27.49,68000.0
2013-12-27 12:20:00,49.18,49.22,49.18,49.21,52600.0,27.49,27.5123,27.49,27.5067,52600.0
2013-12-27 12:25:00,49.21,49.21,49.15,49.16,61300.0,27.5067,27.5067,27.4732,27.4788,61300.0
2013-12-27 12:30:00,49.15,49.16,49.14,49.15,23300.0,27.4732,27.4788,27.4676,27.4732,23300.0
2013-12-27 12:35:00,49.14,49.15,49.14,49.15,16700.0,27.4676,27.4732,27.4676,27.4732,16700.0
2013-12-27 12:40:00,49.14,49.15,49.13,49.13,25100.0,27.4676,27.4732,27.462,27.462,25100.0
2013-12-27 12:45:00,49.13,49.14,49.08,49.09,60400.0,27.462,27.4676,27.4341,27.4397,60400.0
2013-12-27 12:50:00,49.1,49.12,49.09,49.1,36300.0,27.4453,27.4564,27.4397,27.4453,36300.0
2013-12-27 12:55:00,49.1,49.11,49.09,49.11,36700.0,27.4453,27.4508,27.4397,27.4508,36700.0
2013-12-27 13:00:00,49.1,49.12,49.1,49.11,28500.0,27.4453,27.4564,27.4453,27.4508,28500.0
2013-12-27 13:05:00,49.1,49.13,49.08,49.09,51600.0,27.4453,27.462,27.4341,27.4397,51600.0
2013-12-27 13:10:00,49.09,49.09,49.01,49.06,114000.0,27.4397,27.4397,27.395,27.4229,114000.0
2013-12-27 13:15:00,49.05,49.08,49.03,49.04,160100.0,27.4173,27.4341,27.4061,27.4117,160100.0
2013-12-27 13:20:00,49.04,49.05,49.0,49.01,65800.0,27.4117,27.4173,27.3894,27.395,65800.0
2013-12-27 13:25:00,49.01,49.02,49.0,49.01,39800.0,27.395,27.4005,27.3894,27.395,39800.0
2013-12-27 13:30:00,49.0,49.01,48.99,48.99,32700.0,27.3894,27.395,27.3838,27.3838,32700.0
2013-12-27 13:35:00,49.0,49.07,48.99,49.07,41100.0,27.3894,27.4285,27.3838,27.4285,41100.0
2013-12-27 13:40:00,49.07,49.1,49.07,49.09,32200.0,27.4285,27.4453,27.4285,27.4397,32200.0
2013-12-27 13:45:00,49.08,49.12,49.08,49.12,25000.0,27.4341,27.4564,27.4341,27.4564,25000.0
2013-12-27 13:50:00,49.11,49.12,49.09,49.11,35500.0,27.4508,27.4564,27.4397,27.4508,35500.0
2013-12-27 13:55:00,49.1,49.11,49.06,49.07,26700.0,27.4453,27.4508,27.4229,27.4285,26700.0
2013-12-27 14:00:00,49.08,49.09,49.07,49.07,28800.0,27.4341,27.4397,27.4285,27.4285,28800.0
2013-12-27 14:05:00,49.07,49.09,49.07,49.09,31100.0,27.4285,27.4397,27.4285,27.4397,31100.0
2013-12-27 14:10:00,49.08,49.08,49.06,49.07,46800.0,27.4341,27.4341,27.4229,27.4285,46800.0
2013-12-27 14:15:00,49.07,49.09,49.06,49.09,50600.0,27.4285,27.4397,27.4229,27.4397,50600.0
2013-12-27 14:20:00,49.09,49.11,49.08,49.1,48100.0,27.4397,27.4508,27.4341,27.4453,48100.0
2013-12-27 14:25:00,49.1,49.14,49.09,49.14,65300.0,27.4453,27.4676,27.4397,27.4676,65300.0
2013-12-27 14:30:00,49.14,49.15,49.12,49.12,34800.0,27.4676,27.4732,27.4564,27.4564,34800.0
2013-12-27 14:35:00,49.12,49.13,49.12,49.12,16900.0,27.4564,27.462,27.4564,27.4564,16900.0
2013-12-27 14:40:00,49.12,49.13,49.12,49.13,15400.0,27.4564,27.462,27.4564,27.462,15400.0
2013-12-27 14:45:00,49.12,49.18,49.12,49.17,94900.0,27.4564,27.49,27.4564,27.4844,94900.0
2013-12-27 14:50:00,49.18,49.2,49.15,49.19,105800.0,27.49,27.5012,27.4732,27.4956,105800.0
2013-12-27 14:55:00,49.19,49.19,49.16,49.17,36300.0,27.4956,27.4956,27.4788,27.4844,36300.0
2013-12-27 15:00:00,49.16,49.18,49.16,49.18,35800.0,27.4788,27.49,27.4788,27.49,35800.0
2013-12-27 15:05:00,49.17,49.18,49.16,49.16,32200.0,27.4844,27.49,27.4788,27.4788,32200.0
2013-12-27 15:10:00,49.17,49.17,49.16,49.16,22200.0,27.4844,27.4844,27.4788,27.4788,22200.0
2013-12-27 15:15:00,49.17,49.17,49.16,49.16,19000.0,27.4844,27.4844,27.4788,27.4788,19000.0
2013-12-27 15:20:00,49.16,49.17,49.13,49.14,94600.0,27.4788,27.4844,27.462,27.4676,94600.0
2013-12-27 15:25:00,49.14,49.17,49.14,49.16,60000.0,27.4676,27.4844,27.4676,27.4788,60000.0
2013-12-27 15:30:00,49.17,49.19,49.16,49.17,55200.0,27.4844,27.4956,27.4788,27.4844,55200.0
2013-12-27 15:35:00,49.17,49.2,49.16,49.18,80600.0,27.4844,27.5012,27.4788,27.49,80600.0
2013-12-27 15:40:00,49.17,49.18,49.16,49.16,58400.0,27.4844,27.49,27.4788,27.4788,58400.0
2013-12-27 15:45:00,49.16,49.16,49.12,49.12,135000.0,27.4788,27.4788,27.4564,27.4564,135000.0
2013-12-27 15:50:00,49.12,49.17,49.12,49.16,175000.0,27.4564,27.4844,27.4564,27.4788,175000.0
2013-12-27 15:55:00,49.16,49.19,49.15,49.17,198700.0,27.4788,27.4956,27.4732,27.4844,198700.0
2013-12-30 09:30:00,49.05,49.13,49.05,49.1,166100.0,27.4173,27.462,27.4173,27.4453,166100.0
2013-12-30 09:35:00,49.11,49.25,49.1,49.22,110200.0,27.4508,27.5291,27.4453,27.5123,110200.0
2013-12-30 09:40:00,49.22,49.28,49.18,49.23,161600.0,27.5123,27.5459,27.49,27.5179,161600.0
2013-12-30 09:45:00,49.24,49.26,49.17,49.17,81000.0,27.5235,27.5347,27.4844,27.4844,81000.0
2013-12-30 09:50:00,49.17,49.18,49.06,49.15,103200.0,27.4844,27.49,27.4229,27.4732,103200.0
2013-12-30 09:55:00,49.15,49.18,49.1,49.15,76200.0,27.4732,27.49,27.4453,27.4732,76200.0
2013-12-30 10:00:00,49.15,49.24,49.14,49.23,54300.0,27.4732,27.5235,27.4676,27.5179,54300.0
2013-12-30 10:05:00,49.21,49.26,49.19,49.24,53700.0,27.5067,27.5347,27.4956,27.5235,53700.0
2013-12-30 10:10:00,49.23,49.25,49.17,49.18,157300.0,27.5179,27.5291,27.4844,27.49,157300.0
2013-12-30 10:15:00,49.18,49.23,49.17,49.2,37200.0,27.49,27.5179,27.4844,27.5012,37200.0
2013-12-30 10:20:00,49.21,49.23,49.15,49.16,66600.0,27.5067,27.5179,27.4732,27.4788,66600.0
2013-12-30 10:25:00,49.17,49.21,49.16,49.18,61200.0,27.4844,27.5067,27.4788,27.49,61200.0
2013-12-30 10:30:00,49.19,49.21,49.18,49.2,61900.0,27.4956,27.5067,27.49,27.5012,61900.0
2013-12-30 10:35:00,49.19,49.2,49.12,49.13,229500.0,27.4956,27.5012,27.4564,27.462,229500.0
2013-12-30 10:40:00,49.12,49.14,49.11,49.11,62700.0,27.4564,27.4676,27.4508,27.4508,62700.0
2013-12-30 10:45:00,49.11,49.12,49.08,49.09,76700.0,27.4508,27.4564,27.4341,27.4397,76700.0
2013-12-30 10:50:00,49.08,49.1,49.05,49.05,122300.0,27.4341,27.4453,27.4173,27.4173,122300.0
2013-12-30 10:55:00,49.05,49.08,49.05,49.08,77600.0,27.4173,27.4341,27.4173,27.4341,77600.0
2013-12-30 11:00:00,49.07,49.09,49.07,49.07,33800.0,27.4285,27.4397,27.4285,27.4285,33800.0
2013-12-30 11:05:00,49.08,49.11,49.07,49.1,59600.0,27.4341,27.4508,27.4285,27.4453,59600.0
2013-12-30 11:10:00,49.1,49.15,49.09,49.14,96200.0,27.4453,27.4732,27.4397,27.4676,96200.0
2013-12-30 11:15:00,49.15,49.16,49.13,49.14,69500.0,27.4732,27.4788,27.462,27.4676,69500.0
2013-12-30 11:20:00,49.14,49.16,49.13,49.13,56800.0,27.4676,27.4788,27.462,27.462,56800.0
2013-12-30 11:25:00,49.14,49.15,49.14,49.15,29400.0,27.4676,27.4732,27.4676,27.4732,29400.0
2013-12-30 11:30:00,49.14,49.15,49.1,49.11,40800.0,27.4676,27.4732,27.4453,27.4508,40800.0
2013-12-30 11:35:00,49.11,49.13,49.1,49.11,52400.0,27.4508,27.462,27.4453,27.4508,52400.0
2013-12-30 11:40:00,49.1,49.11,49.08,49.09,48200.0,27.4453,27.4508,27.4341,27.4397,48200.0
2013-12-30 11:45:00,49.09,49.09,49.08,49.08,24300.0,27.4397,27.4397,27.4341,27.4341,24300.0
2013-12-30 11:50:00,49.09,49.1,49.07,49.08,66700.0,27.4397,27.4453,27.4285,27.4341,66700.0
2013-12-30 11:55:00,49.08,49.09,49.07,49.07,42500.0,27.4341,27.4397,27.4285,27.4285,42500.0
2013-12-30 12:00:00,49.07,49.08,49.06,49.06,48200.0,27.4285,27.4341,27.4229,27.4229,48200.0
2013-12-30 12:05:00,49.07,49.07,49.05,49.05,56900.0,27.4285,27.4285,27.4173,27.4173,56900.0
2013-12-30 12:10:00,49.05,49.06,49.02,49.02,53800.0,27.4173,27.4229,27.4005,27.4005,53800.0
2013-12-30 12:15:00,49.03,49.03,48.99,49.0,142900.0,27.4061,27.4061,27.3838,27.3894,142900.0
2013-12-30 12:20:00,48.99,49.05,48.99,49.05,47000.0,27.3838,27.4173,27.3838,27.4173,47000.0
2013-12-30 12:25:00,49.05,49.06,49.01,49.03,34400.0,27.4173,27.4229,27.395,27.4061,34400.0
2013-12-30 12:30:00,49.02,49.03,49.0,49.01,29200.0,27.4005,27.4061,27.3894,27.395,29200.0
2013-12-30 12:35:00,49.01,49.03,49.0,49.02,77700.0,27.395,27.4061,27.3894,27.4005,77700.0
2013-12-30 12:40:00,49.03,49.04,49.02,49.04,30500.0,27.4061,27.4117,27.4005,27.4117,30500.0
2013-12-30 12:45:00,49.04,49.05,49.03,49.04,49200.0,27.4117,27.4173,27.4061,27.4117,49200.0
2013-12-30 12:50:00,49.05,49.05,49.02,49.03,64600.0,27.4173,27.4173,27.4005,27.4061,64600.0
2013-12-30 12:55:00,49.04,49.06,49.03,49.06,41100.0,27.4117,27.4229,27.4061,27.4229,41100.0
2013-12-30 13:00:00,49.05,49.06,49.05,49.06,26000.0,27.4173,27.4229,27.4173,27.4229,26000.0
2013-12-30 13:05:00,49.05,49.07,49.05,49.06,47400.0,27.4173,27.4285,27.4173,27.4229,47400.0
2013-12-30 13:10:00,49.06,49.13,49.06,49.11,90700.0,27.4229,27.462,27.4229,27.4508,90700.0
2013-12-30 13:15:00,49.11,49.13,49.09,49.13,48100.0,27.4508,27.462,27.4397,27.462,48100.0
2013-12-30 13:20:00,49.12,49.14,49.11,49.13,50500.0,27.4564,27.4676,27.4508,27.462,50500.0
2013-12-30 13:25:00,49.12,49.13,49.1,49.11,33400.0,27.4564,27.462,27.4453,27.4508,33400.0
2013-12-30 13:30:00,49.11,49.14,49.1,49.14,54800.0,27.4508,27.4676,27.4453,27.4676,54800.0
2013-12-30 13:35:00,49.14,49.16,49.12,49.12,58700.0,27.4676,27.4788,27.4564,27.4564,58700.0
2013-12-30 13:40:00,49.12,49.14,49.09,49.1,102800.0,27.4564,27.4676,27.4397,27.4453,102800.0
2013-12-30 13:45:00,49.11,49.13,49.1,49.12,28800.0,27.4508,27.462,27.4453,27.4564,28800.0
2013-12-30 13:50:00,49.12,49.17,49.12,49.15,97100.0,27.4564,27.4844,27.4564,27.4732,97100.0
2013-12-30 13:55:00,49.16,49.16,49.14,49.16,44500.0,27.4788,27.4788,27.4676,27.4788,44500.0
2013-12-30 14:00:00,49.16,49.17,49.14,49.17,70800.0,27.4788,27.4844,27.4676,27.4844,70800.0
2013-12-30 14:05:00,49.17,49.18,49.14,49.14,43200.0,27.4844,27.49,27.4676,27.4676,43200.0
2013-12-30 14:10:00,49.14,49.15,49.12,49.14,37500.0,27.4676,27.4732,27.4564,27.4676,37500.0
2013-12-30 14:15:00,49.14,49.14,49.09,49.1,65300.0,27.4676,27.4676,27.4397,27.4453,65300.0
2013-12-30 14:20:00,49.1,49.11,49.1,49.11,22000.0,27.4453,27.4508,27.4453,27.4508,22000.0
2013-12-30 14:25:00,49.1,49.12,49.09,49.11,66900.0,27.4453,27.4564,27.4397,27.4508,66900.0
2013-12-30 14:30:00,49.12,49.14,49.11,49.14,44200.0,27.4564,27.4676,27.4508,27.4676,44200.0
2013-12-30 14:35:00,49.14,49.15,49.1,49.11,86000.0,27.4676,27.4732,27.4453,27.4508,86000.0
2013-12-30 14:40:00,49.11,49.13,49.11,49.12,36700.0,27.4508,27.462,27.4508,27.4564,36700.0
2013-12-30 14:45:00,49.12,49.15,49.12,49.14,47500.0,27.4564,27.4732,27.4564,27.4676,47500.0
2013-12-30 14:50:00,49.15,49.16,49.13,49.16,44900.0,27.4732,27.4788,27.462,27.4788,44900.0
2013-12-30 14:55:00,49.16,49.17,49.13,49.15,86900.0,27.4788,27.4844,27.462,27.4732,86900.0
2013-12-30 15:00:00,49.16,49.16,49.14,49.16,66800.0,27.4788,27.4788,27.4676,27.4788,66800.0
2013-12-30 15:05:00,49.16,49.17,49.14,49.15,48700.0,27.4788,27.4844,27.4676,27.4732,48700.0
2013-12-30 15:10:00,49.15,49.17,49.15,49.15,76500.0,27.4732,27.4844,27.4732,27.4732,76500.0
2013-12-30 15:15:00,49.15,49.16,49.15,49.16,26600.0,27.4732,27.4788,27.4732,27.4788,26600.0
2013-12-30 15:20:00,49.16,49.16,49.14,49.16,92900.0,27.4788,27.4788,27.4676,27.4788,92900.0
2013-12-30 15:25:00,49.16,49.17,49.15,49.15,57800.0,27.4788,27.4844,27.4732,27.4732,57800.0
2013-12-30 15:30:00,49.15,49.16,49.13,49.14,52700.0,27.4732,27.4788,27.462,27.4676,52700.0
2013-12-30 15:35:00,49.15,49.17,49.12,49.12,65500.0,27.4732,27.4844,27.4564,27.4564,65500.0
2013-12-30 15:40:00,49.12,49.13,49.11,49.12,64900.0,27.4564,27.462,27.4508,27.4564,64900.0
2013-12-30 15:45:00,49.12,49.14,49.11,49.11,113300.0,27.4564,27.4676,27.4508,27.4508,113300.0
2013-12-30 15:50:00,49.11,49.13,49.1,49.12,146200.0,27.4508,27.462,27.4453,27.4564,146200.0
2013-12-30 15:55:00,49.12,49.16,49.11,49.15,193700.0,27.4564,27.4788,27.4508,27.4732,193700.0
2013-12-31 09:30:00,48.98,49.1,48.78,48.99,829000.0,27.3782,27.4453,27.2664,27.3838,829000.0
2013-12-31 09:35:00,48.98,49.1,48.97,49.1,169500.0,27.3782,27.4453,27.3726,27.4453,169500.0
2013-12-31 09:40:00,49.11,49.14,49.03,49.07,77800.0,27.4508,27.4676,27.4061,27.4285,77800.0
2013-12-31 09:45:00,49.07,49.15,49.06,49.09,85400.0,27.4285,27.4732,27.4229,27.4397,85400.0
2013-12-31 09:50:00,49.08,49.14,49.07,49.1,72000.0,27.4341,27.4676,27.4285,27.4453,72000.0
2013-12-31 09:55:00,49.09,49.12,49.06,49.09,63500.0,27.4397,27.4564,27.4229,27.4397,63500.0
2013-12-31 10:00:00,49.09,49.19,49.09,49.19,65300.0,27.4397,27.4956,27.4397,27.4956,65300.0
2013-12-31 10:05:00,49.19,49.19,49.05,49.07,76300.0,27.4956,27.4956,27.4173,27.4285,76300.0
2013-12-31 10:10:00,49.06,49.15,49.06,49.13,48600.0,27.4229,27.4732,27.4229,27.462,48600.0
2013-12-31 10:15:00,49.13,49.19,49.11,49.14,73600.0,27.462,27.4956,27.4508,27.4676,73600.0
2013-12-31 10:20:00,49.14,49.14,49.07,49.07,35900.0,27.4676,27.4676,27.4285,27.4285,35900.0
2013-12-31 10:25:00,49.07,49.1,49.04,49.07,57300.0,27.4285,27.4453,27.4117,27.4285,57300.0
2013-12-31 10:30:00,49.06,49.08,49.03,49.06,49200.0,27.4229,27.4341,27.4061,27.4229,49200.0
2013-12-31 10:35:00,49.05,49.08,49.05,49.08,42500.0,27.4173,27.4341,27.4173,27.4341,42500.0
2013-12-31 10:40:00,49.08,49.09,49.06,49.08,32400.0,27.4341,27.4397,27.4229,27.4341,32400.0
2013-12-31 10:45:00,49.08,49.08,49.02,49.04,50600.0,27.4341,27.4341,27.4005,27.4117,50600.0
2013-12-31 10:50:00,49.04,49.04,49.0,49.02,47300.0,27.4117,27.4117,27.3894,27.4005,47300.0
2013-12-31 10:55:00,49.02,49.09,49.02,49.07,53000.0,27.4005,27.4397,27.4005,27.4285,53000.0
2013-12-31 11:00:00,49.07,49.11,49.06,49.06,63500.0,27.4285,27.4508,27.4229,27.4229,63500.0
2013-12-31 11:05:00,49.06,49.09,49.04,49.09,31100.0,27.4229,27.4397,27.4117,27.4397,31100.0
2013-12-31 11:10:00,49.09,49.15,49.08,49.13,66100.0,27.4397,27.4732,27.4341,27.462,66100.0
2013-12-31 11:15:00,49.12,49.18,49.12,49.16,54600.0,27.4564,27.49,27.4564,27.4788,54600.0
2013-12-31 11:20:00,49.17,49.18,49.14,49.15,35900.0,27.4844,27.49,27.4676,27.4732,35900.0
2013-12-31 11:25:00,49.15,49.16,49.11,49.13,43700.0,27.4732,27.4788,27.4508,27.462,43700.0
2013-12-31 11:30:00,49.13,49.16,49.12,49.15,46300.0,27.462,27.4788,27.4564,27.4732,46300.0
2013-12-31 11:35:00,49.15,49.19,49.15,49.17,43700.0,27.4732,27.4956,27.4732,27.4844,43700.0
2013-12-31 11:40:00,49.18,49.2,49.16,49.19,78500.0,27.49,27.5012,27.4788,27.4956,78500.0
2013-12-31 11:45:00,49.19,49.2,49.17,49.19,44900.0,27.4956,27.5012,27.4844,27.4956,44900.0
2013-12-31 11:50:00,49.19,49.2,49.17,49.19,46800.0,27.4956,27.5012,27.4844,27.4956,46800.0
2013-12-31 11:55:00,49.19,49.22,49.18,49.21,56600.0,27.4956,27.5123,27.49,27.5067,56600.0
2013-12-31 12:00:00,49.22,49.22,49.15,49.18,41200.0,27.5123,27.5123,27.4732,27.49,41200.0
2013-12-31 12:05:00,49.17,49.17,49.13,49.16,52900.0,27.4844,27.4844,27.462,27.4788,52900.0
2013-12-31 12:10:00,49.15,49.16,49.1,49.12,97800.0,27.4732,27.4788,27.4453,27.4564,97800.0
2013-12-31 12:15:00,49.12,49.14,49.11,49.11,45200.0,27.4564,27.4676,27.4508,27.4508,45200.0
2013-12-31 12:20:00,49.11,49.13,49.11,49.13,42300.0,27.4508,27.462,27.4508,27.462,42300.0
2013-12-31 12:25:00,49.12,49.13,49.08,49.09,66000.0,27.4564,27.462,27.4341,27.4397,66000.0
2013-12-31 12:30:00,49.09,49.12,49.08,49.12,49800.0,27.4397,27.4564,27.4341,27.4564,49800.0
2013-12-31 12:35:00,49.12,49.14,49.11,49.12,54400.0,27.4564,27.4676,27.4508,27.4564,54400.0
2013-12-31 12:40:00,49.12,49.13,49.06,49.09,65400.0,27.4564,27.462,27.4229,27.4397,65400.0
2013-12-31 12:45:00,49.09,49.1,49.08,49.09,25000.0,27.4397,27.4453,27.4341,27.4397,25000.0
2013-12-31 12:50:00,49.09,49.11,49.08,49.1,39300.0,27.4397,27.4508,27.4341,27.4453,39300.0
2013-12-31 12:55:00,49.11,49.11,49.09,49.1,36400.0,27.4508,27.4508,27.4397,27.4453,36400.0
2013-12-31 13:00:00,49.1,49.13,49.1,49.1,57700.0,27.4453,27.462,27.4453,27.4453,57700.0
2013-12-31 13:05:00,49.11,49.12,49.09,49.11,49400.0,27.4508,27.4564,27.4397,27.4508,49400.0
2013-12-31 13:10:00,49.11,49.16,49.1,49.15,53300.0,27.4508,27.4788,27.4453,27.4732,53300.0
2013-12-31 13:15:00,49.15,49.19,49.15,49.16,65100.0,27.4732,27.4956,27.4732,27.4788,65100.0
2013-12-31 13:20:00,49.16,49.17,49.11,49.11,41600.0,27.4788,27.4844,27.4508,27.4508,41600.0
2013-12-31 13:25:00,49.11,49.12,49.08,49.1,96100.0,27.4508,27.4564,27.4341,27.4453,96100.0
2013-12-31 13:30:00,49.1,49.12,49.09,49.12,34800.0,27.4453,27.4564,27.4397,27.4564,34800.0
2013-12-31 13:35:00,49.12,49.12,49.1,49.11,25600.0,27.4564,27.4564,27.4453,27.4508,25600.0
2013-12-31 13:40:00,49.11,49.12,49.09,49.1,34200.0,27.4508,27.4564,27.4397,27.4453,34200.0
2013-12-31 13:45:00,49.1,49.11,49.1,49.11,22100.0,27.4453,27.4508,27.4453,27.4508,22100.0
2013-12-31 13:50:00,49.11,49.12,49.09,49.1,79700.0,27.4508,27.4564,27.4397,27.4453,79700.0
2013-12-31 13:55:00,49.1,49.11,49.09,49.1,29400.0,27.4453,27.4508,27.4397,27.4453,29400.0
2013-12-31 14:00:00,49.1,49.1,49.07,49.08,65500.0,27.4453,27.4453,27.4285,27.4341,65500.0
2013-12-31 14:05:00,49.08,49.09,49.07,49.09,43800.0,27.4341,27.4397,27.4285,27.4397,43800.0
2013-12-31 14:10:00,49.08,49.09,49.01,49.01,84400.0,27.4341,27.4397,27.395,27.395,84400.0
2013-12-31 14:15:00,49.01,49.02,48.98,49.01,309700.0,27.395,27.4005,27.3782,27.395,309700.0
2013-12-31 14:20:00,49.01,49.04,49.01,49.02,37900.0,27.395,27.4117,27.395,27.4005,37900.0
2013-12-31 14:25:00,49.02,49.04,48.99,49.0,122700.0,27.4005,27.4117,27.3838,27.3894,122700.0
2013-12-31 14:30:00,49.01,49.02,49.0,49.0,61300.0,27.395,27.4005,27.3894,27.3894,61300.0
2013-12-31 14:35:00,49.01,49.02,48.99,49.0,46200.0,27.395,27.4005,27.3838,27.3894,46200.0
2013-12-31 14:40:00,49.0,49.03,48.99,49.0,75900.0,27.3894,27.4061,27.3838,27.3894,75900.0
2013-12-31 14:45:00,49.0,49.01,48.99,49.0,51700.0,27.3894,27.395,27.3838,27.3894,51700.0
2013-12-31 14:50:00,49.01,49.01,48.99,49.0,29900.0,27.395,27.395,27.3838,27.3894,29900.0
2013-12-31 14:55:00,49.0,49.01,48.99,49.0,94300.0,27.3894,27.395,27.3838,27.3894,94300.0
2013-12-31 15:00:00,49.01,49.01,48.99,49.0,36300.0,27.395,27.395,27.3838,27.3894,36300.0
2013-12-31 15:05:00,49.0,49.01,48.96,48.96,134600.0,27.3894,27.395,27.367,27.367,134600.0
2013-12-31 15:10:00,48.97,48.98,48.95,48.95,62100.0,27.3726,27.3782,27.3614,27.3614,62100.0
2013-12-31 15:15:00,48.95,48.98,48.95,48.97,80900.0,27.3614,27.3782,27.3614,27.3726,80900.0
2013-12-31 15:20:00,48.98,49.01,48.97,49.01,106000.0,27.3782,27.395,27.3726,27.395,106000.0
2013-12-31 15:25:00,49.01,49.02,49.01,49.02,55900.0,27.395,27.4005,27.395,27.4005,55900.0
2013-12-31 15:30:00,49.02,49.07,49.02,49.07,109200.0,27.4005,27.4285,27.4005,27.4285,109200.0
2013-12-31 15:35:00,49.07,49.07,49.04,49.04,70400.0,27.4285,27.4285,27.4117,27.4117,70400.0
2013-12-31 15:40:00,49.05,49.07,49.01,49.05,108900.0,27.4173,27.4285,27.395,27.4173,108900.0
2013-12-31 15:45:00,49.05,49.18,49.05,49.15,211400.0,27.4173,27.49,27.4173,27.4732,211400.0
2013-12-31 15:50:00,49.15,49.16,49.13,49.14,141200.0,27.4732,27.4788,27.462,27.4676,141200.0
2013-12-31 15:55:00,49.14,49.17,49.05,49.13,373600.0,27.4676,27.4844,27.4173,27.462,373600.0
2014-01-02 09:30:00,49.05,49.15,48.95,49.05,293700.0,27.4173,27.4732,27.3614,27.4173,293700.0
2014-01-02 09:35:00,49.05,49.11,49.03,49.07,142100.0,27.4173,27.4508,27.4061,27.4285,142100.0
2014-01-02 09:40:00,49.06,49.07,48.98,49.05,169300.0,27.4229,27.4285,27.3782,27.4173,169300.0
2014-01-02 09:45:00,49.04,49.12,49.0,49.1,187600.0,27.4117,27.4564,27.3894,27.4453,187600.0
2014-01-02 09:50:00,49.1,49.11,49.03,49.07,191500.0,27.4453,27.4508,27.4061,27.4285,191500.0
2014-01-02 09:55:00,49.06,49.09,49.02,49.08,130100.0,27.4229,27.4397,27.4005,27.4341,130100.0
2014-01-02 10:00:00,49.09,49.13,49.05,49.07,148800.0,27.4397,27.462,27.4173,27.4285,148800.0
2014-01-02 10:05:00,49.07,49.14,49.06,49.14,123300.0,27.4285,27.4676,27.4229,27.4676,123300.0
2014-01-02 10:10:00,49.13,49.18,49.1,49.16,110600.0,27.462,27.49,27.4453,27.4788,110600.0
2014-01-02 10:15:00,49.16,49.16,49.02,49.03,227300.0,27.4788,27.4788,27.4005,27.4061,227300.0
2014-01-02 10:20:00,49.03,49.07,49.02,49.05,102500.0,27.4061,27.4285,27.4005,27.4173,102500.0
2014-01-02 10:25:00,49.05,49.11,49.04,49.09,76800.0,27.4173,27.4508,27.4117,27.4397,76800.0
2014-01-02 10:30:00,49.1,49.11,49.08,49.1,62800.0,27.4453,27.4508,27.4341,27.4453,62800.0
2014-01-02 10:35:00,49.1,49.15,49.1,49.11,68400.0,27.4453,27.4732,27.4453,27.4508,68400.0
2014-01-02 10:40:00,49.12,49.16,49.12,49.15,76300.0,27.4564,27.4788,27.4564,27.4732,76300.0
2014-01-02 10:45:00,49.15,49.23,49.13,49.21,194800.0,27.4732,27.5179,27.462,27.5067,194800.0
2014-01-02 10:50:00,49.21,49.22,49.17,49.17,126100.0,27.5067,27.5123,27.4844,27.4844,126100.0
2014-01-02 10:55:00,49.18,49.19,49.12,49.15,105700.0,27.49,27.4956,27.4564,27.4732,105700.0
2014-01-02 11:00:00,49.16,49.16,49.12,49.15,63900.0,27.4788,27.4788,27.4564,27.4732,63900.0
2014-01-02 11:05:00,49.15,49.18,49.14,49.16,120400.0,27.4732,27.49,27.4676,27.4788,120400.0
2014-01-02 11:10:00,49.16,49.16,49.12,49.15,94600.0,27.4788,27.4788,27.4564,27.4732,94600.0
2014-01-02 11:15:00,49.16,49.2,49.15,49.19,77400.0,27.4788,27.5012,27.4732,27.4956,77400.0
2014-01-02 11:20:00,49.19,49.21,49.18,49.21,43700.0,27.4956,27.5067,27.49,27.5067,43700.0
2014-01-02 11:25:00,49.2,49.22,49.15,49.16,114300.0,27.5012,27.5123,27.4732,27.4788,114300.0
2014-01-02 11:30:00,49.15,49.16,49.08,49.09,111000.0,27.4732,27.4788,27.4341,27.4397,111000.0
2014-01-02 11:35:00,49.09,49.11,49.07,49.08,159400.0,27.4397,27.4508,27.4285,27.4341,159400.0
2014-01-02 11:40:00,49.09,49.12,49.07,49.12,159700.0,27.4397,27.4564,27.4285,27.4564,159700.0
2014-01-02 11:45:00,49.12,49.12,49.06,49.06,261900.0,27.4564,27.4564,27.4229,27.4229,261900.0
2014-01-02 11:50:00,49.07,49.08,49.05,49.07,95800.0,27.4285,27.4341,27.4173,27.4285,95800.0
2014-01-02 11:55:00,49.07,49.09,49.06,49.08,90300.0,27.4285,27.4397,27.4229,27.4341,90300.0
2014-01-02 12:00:00,49.08,49.11,49.05,49.06,70700.0,27.4341,27.4508,27.4173,27.4229,70700.0
2014-01-02 12:05:00,49.05,49.1,49.05,49.08,161400.0,27.4173,27.4453,27.4173,27.4341,161400.0
2014-01-02 12:10:00,49.08,49.09,49.07,49.08,29700.0,27.4341,27.4397,27.4285,27.4341,29700.0
2014-01-02 12:15:00,49.08,49.08,49.02,49.03,59500.0,27.4341,27.4341,27.4005,27.4061,59500.0
2014-01-02 12:20:00,49.03,49.04,49.02,49.04,35300.0,27.4061,27.4117,27.4005,27.4117,35300.0
2014-01-02 12:25:00,49.04,49.05,49.0,49.04,114100.0,27.4117,27.4173,27.3894,27.4117,114100.0
2014-01-02 12:30:00,49.04,49.04,49.0,49.03,64100.0,27.4117,27.4117,27.3894,27.4061,64100.0
2014-01-02 12:35:00,49.03,49.03,49.0,49.03,56000.0,27.4061,27.4061,27.3894,27.4061,56000.0
2014-01-02 12:40:00,49.03,49.03,49.0,49.01,109500.0,27.4061,27.4061,27.3894,27.395,109500.0
2014-01-02 12:45:00,49.02,49.04,49.01,49.02,55600.0,27.4005,27.4117,27.395,27.4005,55600.0
2014-01-02 12:50:00,49.01,49.02,48.99,49.02,86100.0,27.395,27.4005,27.3838,27.4005,86100.0
2014-01-02 12:55:00,49.01,49.03,49.01,49.02,36800.0,27.395,27.4061,27.395,27.4005,36800.0
2014-01-02 13:00:00,49.03,49.09,49.02,49.09,123800.0,27.4061,27.4397,27.4005,27.4397,123800.0
2014-01-02 13:05:00,49.08,49.09,49.07,49.07,51600.0,27.4341,27.4397,27.4285,27.4285,51600.0
2014-01-02 13:10:00,49.07,49.08,49.07,49.08,45700.0,27.4285,27.4341,27.4285,27.4341,45700.0
2014-01-02 13:15:00,49.07,49.08,49.07,49.07,23800.0,27.4285,27.4341,27.4285,27.4285,23800.0
2014-01-02 13:20:00,49.08,49.11,49.07,49.08,137200.0,27.4341,27.4508,27.4285,27.4341,137200.0
2014-01-02 13:25:00,49.08,49.09,49.04,49.04,57100.0,27.4341,27.4397,27.4117,27.4117,57100.0
2014-01-02 13:30:00,49.04,49.05,49.01,49.03,62600.0,27.4117,27.4173,27.395,27.4061,62600.0
2014-01-02 13:35:00,49.03,49.03,49.0,49.01,114600.0,27.4061,27.4061,27.3894,27.395,114600.0
2014-01-02 13:40:00,49.01,49.02,49.0,49.02,74500.0,27.395,27.4005,27.3894,27.4005,74500.0
2014-01-02 13:45:00,49.02,49.04,49.0,49.03,109400.0,27.4005,27.4117,27.3894,27.4061,109400.0
2014-01-02 13:50:00,49.02,49.04,48.99,49.0,85600.0,27.4005,27.4117,27.3838,27.3894,85600.0
2014-01-02 13:55:00,49.0,49.01,48.99,49.0,29900.0,27.3894,27.395,27.3838,27.3894,29900.0
2014-01-02 14:00:00,49.01,49.01,48.98,48.99,61000.0,27.395,27.395,27.3782,27.3838,61000.0
2014-01-02 14:05:00,48.99,49.01,48.98,49.01,62600.0,27.3838,27.395,27.3782,27.395,62600.0
2014-01-02 14:10:00,49.0,49.05,48.98,48.99,94400.0,27.3894,27.4173,27.3782,27.3838,94400.0
2014-01-02 14:15:00,48.99,49.01,48.96,48.96,246400.0,27.3838,27.395,27.367,27.367,246400.0
2014-01-02 14:20:00,48.96,49.01,48.96,49.0,125700.0,27.367,27.395,27.367,27.3894,125700.0
2014-01-02 14:25:00,49.01,49.04,49.0,49.02,79300.0,27.395,27.4117,27.3894,27.4005,79300.0
2014-01-02 14:30:00,49.01,49.05,49.01,49.03,86000.0,27.395,27.4173,27.395,27.4061,86000.0
2014-01-02 14:35:00,49.02,49.04,49.02,49.03,54500.0,27.4005,27.4117,27.4005,27.4061,54500.0
2014-01-02 14:40:00,49.04,49.04,49.02,49.03,41600.0,27.4117,27.4117,27.4005,27.4061,41600.0
2014-01-02 14:45:00,49.03,49.03,49.01,49.03,53600.0,27.4061,27.4061,27.395,27.4061,53600.0
2014-01-02 14:50:00,49.02,49.03,49.01,49.01,45100.0,27.4005,27.4061,27.395,27.395,45100.0
2014-01-02 14:55:00,49.01,49.02,48.97,48.98,69100.0,27.395,27.4005,27.3726,27.3782,69100.0
2014-01-02 15:00:00,48.97,49.01,48.95,48.95,139400.0,27.3726,27.395,27.3614,27.3614,139400.0
2014-01-02 15:05:00,48.96,48.98,48.95,48.98,63300.0,27.367,27.3782,27.3614,27.3782,63300.0
2014-01-02 15:10:00,48.98,49.06,48.98,49.05,114100.0,27.3782,27.4229,27.3782,27.4173,114100.0
2014-01-02 15:15:00,49.05,49.12,49.04,49.1,84500.0,27.4173,27.4564,27.4117,27.4453,84500.0
2014-01-02 15:20:00,49.1,49.12,49.09,49.12,70700.0,27.4453,27.4564,27.4397,27.4564,70700.0
2014-01-02 15:25:00,49.11,49.12,49.09,49.11,93700.0,27.4508,27.4564,27.4397,27.4508,93700.0
2014-01-02 15:30:00,49.11,49.12,49.09,49.09,122700.0,27.4508,27.4564,27.4397,27.4397,122700.0
2014-01-02 15:35:00,49.1,49.1,49.04,49.05,145300.0,27.4453,27.4453,27.4117,27.4173,145300.0
2014-01-02 15:40:00,49.05,49.08,49.04,49.06,138700.0,27.4173,27.4341,27.4117,27.4229,138700.0
2014-01-02 15:45:00,49.07,49.12,49.05,49.09,196700.0,27.4285,27.4564,27.4173,27.4397,196700.0
2014-01-02 15:50:00,49.08,49.11,49.08,49.1,251800.0,27.4341,27.4508,27.4341,27.4453,251800.0
2014-01-02 15:55:00,49.11,49.11,48.98,49.01,508600.0,27.4508,27.4508,27.3782,27.395,508600.0
2014-01-03 09:30:00,49.33,49.33,48.96,48.96,391100.0,27.5738,27.5738,27.367,27.367,391100.0
2014-01-03 09:35:00,48.95,48.95,48.76,48.78,297100.0,27.3614,27.3614,27.2552,27.2664,297100.0
2014-01-03 09:40:00,48.76,48.83,48.7,48.7,229300.0,27.2552,27.2943,27.2217,27.2217,229300.0
2014-01-03 09:45:00,48.7,48.75,48.62,48.65,257200.0,27.2217,27.2496,27.177,27.1937,257200.0
2014-01-03 09:50:00,48.65,48.67,48.43,48.49,551100.0,27.1937,27.2049,27.0707,27.1043,551100.0
2014-01-03 09:55:00,48.48,48.51,48.46,48.5,144600.0,27.0987,27.1155,27.0875,27.1099,144600.0
2014-01-03 10:00:00,48.51,48.51,48.45,48.46,233200.0,27.1155,27.1155,27.0819,27.0875,233200.0
2014-01-03 10:05:00,48.46,48.5,48.36,48.37,202100.0,27.0875,27.1099,27.0316,27.0372,202100.0
2014-01-03 10:10:00,48.37,48.5,48.36,48.48,231600.0,27.0372,27.1099,27.0316,27.0987,231600.0
2014-01-03 10:15:00,48.48,48.53,48.46,48.47,191000.0,27.0987,27.1266,27.0875,27.0931,191000.0
2014-01-03 10:20:00,48.47,48.5,48.46,48.5,170100.0,27.0931,27.1099,27.0875,27.1099,170100.0
2014-01-03 10:25:00,48.5,48.55,48.47,48.52,184400.0,27.1099,27.1378,27.0931,27.1211,184400.0
2014-01-03 10:30:00,48.51,48.51,48.48,48.5,152000.0,27.1155,27.1155,27.0987,27.1099,152000.0
2014-01-03 10:35:00,48.5,48.52,48.48,48.49,98300.0,27.1099,27.1211,27.0987,27.1043,98300.0
2014-01-03 10:40:00,48.48,48.5,48.48,48.5,114900.0,27.0987,27.1099,27.0987,27.1099,114900.0
2014-01-03 10:45:00,48.5,48.5,48.48,48.48,100400.0,27.1099,27.1099,27.0987,27.0987,100400.0
2014-01-03 10:50:00,48.48,48.5,48.47,48.5,95400.0,27.0987,27.1099,27.0931,27.1099,95400.0
2014-01-03 10:55:00,48.5,48.5,48.48,48.5,92300.0,27.1099,27.1099,27.0987,27.1099,92300.0
2014-01-03 11:00:00,48.49,48.5,48.49,48.5,62600.0,27.1043,27.1099,27.1043,27.1099,62600.0
2014-01-03 11:05:00,48.49,48.51,48.46,48.49,186300.0,27.1043,27.1155,27.0875,27.1043,186300.0
2014-01-03 11:10:00,48.5,48.5,48.41,48.43,192400.0,27.1099,27.1099,27.0596,27.0707,192400.0
2014-01-03 11:15:00,48.42,48.43,48.4,48.41,99200.0,27.0652,27.0707,27.054,27.0596,99200.0
2014-01-03 11:20:00,48.4,48.41,48.35,48.36,197700.0,27.054,27.0596,27.026,27.0316,197700.0
2014-01-03 11:25:00,48.35,48.35,48.27,48.3,302100.0,27.026,27.026,26.9813,26.9981,302100.0
2014-01-03 11:30:00,48.29,48.3,48.22,48.28,401600.0,26.9925,26.9981,26.9534,26.9869,401600.0
2014-01-03 11:35:00,48.28,48.32,48.26,48.3,195100.0,26.9869,27.0093,26.9757,26.9981,195100.0
2014-01-03 11:40:00,48.3,48.35,48.3,48.33,70800.0,26.9981,27.026,26.9981,27.0149,70800.0
2014-01-03 11:45:00,48.32,48.35,48.3,48.32,62500.0,27.0093,27.026,26.9981,27.0093,62500.0
2014-01-03 11:50:00,48.32,48.37,48.31,48.36,118700.0,27.0093,27.0372,27.0037,27.0316,118700.0
2014-01-03 11:55:00,48.36,48.39,48.33,48.34,80800.0,27.0316,27.0484,27.0149,27.0204,80800.0
2014-01-03 12:00:00,48.34,48.34,48.28,48.28,121600.0,27.0204,27.0204,26.9869,26.9869,121600.0
2014-01-03 12:05:00,48.29,48.3,48.27,48.3,82600.0,26.9925,26.9981,26.9813,26.9981,82600.0
2014-01-03 12:10:00,48.29,48.3,48.29,48.29,43200.0,26.9925,26.9981,26.9925,26.9925,43200.0
2014-01-03 12:15:00,48.29,48.3,48.27,48.28,84500.0,26.9925,26.9981,26.9813,26.9869,84500.0
2014-01-03 12:20:00,48.27,48.3,48.27,48.3,54200.0,26.9813,26.9981,26.9813,26.9981,54200.0
2014-01-03 12:25:00,48.3,48.32,48.27,48.32,121500.0,26.9981,27.0093,26.9813,27.0093,121500.0
2014-01-03 12:30:00,48.32,48.33,48.3,48.3,402300.0,27.0093,27.0149,26.9981,26.9981,402300.0
2014-01-03 12:35:00,48.31,48.36,48.3,48.35,54500.0,27.0037,27.0316,26.9981,27.026,54500.0
2014-01-03 12:40:00,48.34,48.35,48.32,48.34,63100.0,27.0204,27.026,27.0093,27.0204,63100.0
2014-01-03 12:45:00,48.34,48.37,48.34,48.35,94400.0,27.0204,27.0372,27.0204,27.026,94400.0
2014-01-03 12:50:00,48.36,48.4,48.35,48.39,124900.0,27.0316,27.054,27.026,27.0484,124900.0
2014-01-03 12:55:00,48.4,48.4,48.35,48.35,90800.0,27.054,27.054,27.026,27.026,90800.0
2014-01-03 13:00:00,48.36,48.4,48.36,48.38,70200.0,27.0316,27.054,27.0316,27.0428,70200.0
2014-01-03 13:05:00,48.39,48.4,48.37,48.38,70200.0,27.0484,27.054,27.0372,27.0428,70200.0
2014-01-03 13:10:00,48.38,48.38,48.36,48.38,31600.0,27.0428,27.0428,27.0316,27.0428,31600.0
2014-01-03 13:15:00,48.37,48.4,48.37,48.39,85100.0,27.0372,27.054,27.0372,27.0484,85100.0
2014-01-03 13:20:00,48.39,48.4,48.38,48.39,50000.0,27.0484,27.054,27.0428,27.0484,50000.0
2014-01-03 13:25:00,48.4,48.4,48.37,48.38,73400.0,27.054,27.054,27.0372,27.0428,73400.0
2014-01-03 13:30:00,48.37,48.38,48.35,48.36,69800.0,27.0372,27.0428,27.026,27.0316,69800.0
2014-01-03 13:35:00,48.35,48.36,48.35,48.35,38000.0,27.026,27.0316,27.026,27.026,38000.0
2014-01-03 13:40:00,48.35,48.36,48.32,48.33,119600.0,27.026,27.0316,27.0093,27.0149,119600.0
2014-01-03 13:45:00,48.32,48.35,48.32,48.35,60700.0,27.0093,27.026,27.0093,27.026,60700.0
2014-01-03 13:50:00,48.34,48.35,48.33,48.34,56700.0,27.0204,27.026,27.0149,27.0204,56700.0
2014-01-03 13:55:00,48.35,48.36,48.34,48.35,66400.0,27.026,27.0316,27.0204,27.026,66400.0
2014-01-03 14:00:00,48.34,48.36,48.33,48.36,114300.0,27.0204,27.0316,27.0149,27.0316,114300.0
2014-01-03 14:05:00,48.36,48.36,48.34,48.34,38400.0,27.0316,27.0316,27.0204,27.0204,38400.0
2014-01-03 14:10:00,48.34,48.35,48.33,48.34,94400.0,27.0204,27.026,27.0149,27.0204,94400.0
2014-01-03 14:15:00,48.34,48.36,48.32,48.35,69200.0,27.0204,27.0316,27.0093,27.026,69200.0
2014-01-03 14:20:00,48.35,48.36,48.34,48.36,60200.0,27.026,27.0316,27.0204,27.0316,60200.0
2014-01-03 14:25:00,48.35,48.38,48.34,48.37,134700.0,27.026,27.0428,27.0204,27.0372,134700.0
2014-01-03 14:30:00,48.38,48.42,48.37,48.41,116800.0,27.0428,27.0652,27.0372,27.0596,116800.0
2014-01-03 14:35:00,48.41,48.41,48.38,48.39,88800.0,27.0596,27.0596,27.0428,27.0484,88800.0
2014-01-03 14:40:00,48.39,48.42,48.38,48.42,81100.0,27.0484,27.0652,27.0428,27.0652,81100.0
2014-01-03 14:45:00,48.42,48.49,48.41,48.48,84900.0,27.0652,27.1043,27.0596,27.0987,84900.0
2014-01-03 14:50:00,48.48,48.51,48.47,48.48,73400.0,27.0987,27.1155,27.0931,27.0987,73400.0
2014-01-03 14:55:00,48.48,48.49,48.44,48.44,90500.0,27.0987,27.1043,27.0763,27.0763,90500.0
2014-01-03 15:00:00,48.45,48.46,48.44,48.46,62000.0,27.0819,27.0875,27.0763,27.0875,62000.0
2014-01-03 15:05:00,48.45,48.46,48.45,48.45,81500.0,27.0819,27.0875,27.0819,27.0819,81500.0
2014-01-03 15:10:00,48.45,48.59,48.45,48.57,226600.0,27.0819,27.1602,27.0819,27.149,226600.0
2014-01-03 15:15:00,48.58,48.6,48.55,48.55,116100.0,27.1546,27.1658,27.1378,27.1378,116100.0
2014-01-03 15:20:00,48.56,48.56,48.53,48.54,134300.0,27.1434,27.1434,27.1266,27.1322,134300.0
2014-01-03 15:25:00,48.53,48.55,48.53,48.54,98300.0,27.1266,27.1378,27.1266,27.1322,98300.0
2014-01-03 15:30:00,48.54,48.58,48.54,48.58,112500.0,27.1322,27.1546,27.1322,27.1546,112500.0
2014-01-03 15:35:00,48.57,48.57,48.53,48.53,112100.0,27.149,27.149,27.1266,27.1266,112100.0
2014-01-03 15:40:00,48.53,48.54,48.48,48.5,180200.0,27.1266,27.1322,27.0987,27.1099,180200.0
2014-01-03 15:45:00,48.49,48.53,48.48,48.51,305000.0,27.1043,27.1266,27.0987,27.1155,305000.0
2014-01-03 15:50:00,48.51,48.52,48.44,48.45,257800.0,27.1155,27.1211,27.0763,27.0819,257800.0
2014-01-03 15:55:00,48.44,48.46,48.39,48.41,637500.0,27.0763,27.0875,27.0484,27.0596,637500.0
2014-01-06 09:30:00,48.75,48.79,48.42,48.48,373900.0,27.2496,27.272,27.0652,27.0987,373900.0
2014-01-06 09:35:00,48.48,48.53,48.42,48.48,319700.0,27.0987,27.1266,27.0652,27.0987,319700.0
2014-01-06 09:40:00,48.47,48.47,48.25,48.31,232700.0,27.0931,27.0931,26.9701,27.0037,232700.0
2014-01-06 09:45:00,48.31,48.36,48.29,48.34,182900.0,27.0037,27.0316,26.9925,27.0204,182900.0
2014-01-06 09:50:00,48.33,48.43,48.29,48.42,231000.0,27.0149,27.0707,26.9925,27.0652,231000.0
2014-01-06 09:55:00,48.42,48.44,48.4,48.42,116100.0,27.0652,27.0763,27.054,27.0652,116100.0
2014-01-06 10:00:00,48.41,48.43,48.35,48.42,210400.0,27.0596,27.0707,27.026,27.0652,210400.0
2014-01-06 10:05:00,48.43,48.46,48.37,48.4,148700.0,27.0707,27.0875,27.0372,27.054,148700.0
2014-01-06 10:10:00,48.4,48.43,48.37,48.41,166000.0,27.054,27.0707,27.0372,27.0596,166000.0
2014-01-06 10:15:00,48.41,48.44,48.39,48.43,125300.0,27.0596,27.0763,27.0484,27.0707,125300.0
2014-01-06 10:20:00,48.43,48.48,48.39,48.4,143000.0,27.0707,27.0987,27.0484,27.054,143000.0
2014-01-06 10:25:00,48.4,48.4,48.35,48.37,82700.0,27.054,27.054,27.026,27.0372,82700.0
2014-01-06 10:30:00,48.36,48.4,48.36,48.4,35100.0,27.0316,27.054,27.0316,27.054,35100.0
2014-01-06 10:35:00,48.4,48.4,48.34,48.35,88000.0,27.054,27.054,27.0204,27.026,88000.0
2014-01-06 10:40:00,48.35,48.35,48.29,48.3,111400.0,27.026,27.026,26.9925,26.9981,111400.0
2014-01-06 10:45:00,48.3,48.35,48.28,48.31,72700.0,26.9981,27.026,26.9869,27.0037,72700.0
2014-01-06 10:50:00,48.3,48.39,48.29,48.32,114000.0,26.9981,27.0484,26.9925,27.0093,114000.0
2014-01-06 10:55:00,48.31,48.31,48.2,48.22,188000.0,27.0037,27.0037,26.9422,26.9534,188000.0
2014-01-06 11:00:00,48.23,48.28,48.21,48.25,105400.0,26.959,26.9869,26.9478,26.9701,105400.0
2014-01-06 11:05:00,48.26,48.35,48.25,48.33,63100.0,26.9757,27.026,26.9701,27.0149,63100.0
2014-01-06 11:10:00,48.33,48.33,48.26,48.27,69200.0,27.0149,27.0149,26.9757,26.9813,69200.0
2014-01-06 11:15:00,48.27,48.31,48.22,48.31,188600.0,26.9813,27.0037,26.9534,27.0037,188600.0
2014-01-06 11:20:00,48.31,48.32,48.29,48.29,77400.0,27.0037,27.0093,26.9925,26.9925,77400.0
2014-01-06 11:25:00,48.29,48.37,48.29,48.36,90800.0,26.9925,27.0372,26.9925,27.0316,90800.0
2014-01-06 11:30:00,48.35,48.38,48.35,48.38,30600.0,27.026,27.0428,27.026,27.0428,30600.0
2014-01-06 11:35:00,48.38,48.46,48.36,48.44,180100.0,27.0428,27.0875,27.0316,27.0763,180100.0
2014-01-06 11:40:00,48.43,48.49,48.43,48.43,104900.0,27.0707,27.1043,27.0707,27.0707,104900.0
2014-01-06 11:45:00,48.43,48.43,48.4,48.41,59200.0,27.0707,27.0707,27.054,27.0596,59200.0
2014-01-06 11:50:00,48.41,48.48,48.4,48.48,71700.0,27.0596,27.0987,27.054,27.0987,71700.0
2014-01-06 11:55:00,48.48,48.49,48.43,48.45,81600.0,27.0987,27.1043,27.0707,27.0819,81600.0
2014-01-06 12:00:00,48.44,48.45,48.42,48.44,51000.0,27.0763,27.0819,27.0652,27.0763,51000.0
2014-01-06 12:05:00,48.43,48.48,48.43,48.44,67400.0,27.0707,27.0987,27.0707,27.0763,67400.0
2014-01-06 12:10:00,48.43,48.45,48.42,48.44,60100.0,27.0707,27.0819,27.0652,27.0763,60100.0
2014-01-06 12:15:00,48.43,48.5,48.43,48.5,100700.0,27.0707,27.1099,27.0707,27.1099,100700.0
2014-01-06 12:20:00,48.49,48.54,48.49,48.51,108000.0,27.1043,27.1322,27.1043,27.1155,108000.0
2014-01-06 12:25:00,48.51,48.53,48.5,48.52,104700.0,27.1155,27.1266,27.1099,27.1211,104700.0
2014-01-06 12:30:00,48.51,48.52,48.45,48.47,66600.0,27.1155,27.1211,27.0819,27.0931,66600.0
2014-01-06 12:35:00,48.47,48.5,48.44,48.5,101900.0,27.0931,27.1099,27.0763,27.1099,101900.0
2014-01-06 12:40:00,48.5,48.52,48.49,48.49,87500.0,27.1099,27.1211,27.1043,27.1043,87500.0
2014-01-06 12:45:00,48.5,48.53,48.5,48.53,73900.0,27.1099,27.1266,27.1099,27.1266,73900.0
2014-01-06 12:50:00,48.52,48.59,48.52,48.58,63100.0,27.1211,27.1602,27.1211,27.1546,63100.0
2014-01-06 12:55:00,48.59,48.59,48.56,48.57,108900.0,27.1602,27.1602,27.1434,27.149,108900.0
2014-01-06 13:00:00,48.57,48.58,48.56,48.56,98300.0,27.149,27.1546,27.1434,27.1434,98300.0
2014-01-06 13:05:00,48.55,48.6,48.55,48.58,81600.0,27.1378,27.1658,27.1378,27.1546,81600.0
2014-01-06 13:10:00,48.59,48.62,48.58,48.6,84200.0,27.1602,27.177,27.1546,27.1658,84200.0
2014-01-06 13:15:00,48.61,48.62,48.6,48.62,84700.0,27.1714,27.177,27.1658,27.177,84700.0
2014-01-06 13:20:00,48.62,48.67,48.61,48.66,147200.0,27.177,27.2049,27.1714,27.1993,147200.0
2014-01-06 13:25:00,48.66,48.67,48.64,48.66,176500.0,27.1993,27.2049,27.1881,27.1993,176500.0
2014-01-06 13:30:00,48.66,48.72,48.66,48.7,183800.0,27.1993,27.2329,27.1993,27.2217,183800.0
2014-01-06 13:35:00,48.7,48.82,48.7,48.82,244400.0,27.2217,27.2887,27.2217,27.2887,244400.0
2014-01-06 13:40:00,48.81,48.85,48.8,48.8,240100.0,27.2832,27.3055,27.2776,27.2776,240100.0
2014-01-06 13:45:00,48.8,48.85,48.79,48.84,148200.0,27.2776,27.3055,27.272,27.2999,148200.0
2014-01-06 13:50:00,48.83,48.95,48.83,48.94,279700.0,27.2943,27.3614,27.2943,27.3558,279700.0
2014-01-06 13:55:00,48.93,49.05,48.93,49.02,388800.0,27.3502,27.4173,27.3502,27.4005,388800.0
2014-01-06 14:00:00,49.03,49.07,48.94,48.95,289400.0,27.4061,27.4285,27.3558,27.3614,289400.0
2014-01-06 14:05:00,48.94,48.95,48.8,48.82,207200.0,27.3558,27.3614,27.2776,27.2887,207200.0
2014-01-06 14:10:00,48.82,48.88,48.8,48.86,116900.0,27.2887,27.3223,27.2776,27.3111,116900.0
2014-01-06 14:15:00,48.86,48.87,48.83,48.85,128500.0,27.3111,27.3167,27.2943,27.3055,128500.0
2014-01-06 14:20:00,48.85,48.93,48.84,48.87,125600.0,27.3055,27.3502,27.2999,27.3167,125600.0
2014-01-06 14:25:00,48.87,48.9,48.85,48.9,92700.0,27.3167,27.3335,27.3055,27.3335,92700.0
2014-01-06 14:30:00,48.91,48.91,48.86,48.86,68000.0,27.3391,27.3391,27.3111,27.3111,68000.0
2014-01-06 14:35:00,48.87,48.94,48.86,48.87,133900.0,27.3167,27.3558,27.3111,27.3167,133900.0
2014-01-06 14:40:00,48.86,48.88,48.81,48.82,143900.0,27.3111,27.3223,27.2832,27.2887,143900.0
2014-01-06 14:45:00,48.82,48.84,48.79,48.83,101600.0,27.2887,27.2999,27.272,27.2943,101600.0
2014-01-06 14:50:00,48.84,48.84,48.8,48.8,104600.0,27.2999,27.2999,27.2776,27.2776,104600.0
2014-01-06 14:55:00,48.81,48.84,48.8,48.83,80900.0,27.2832,27.2999,27.2776,27.2943,80900.0
2014-01-06 15:00:00,48.84,48.84,48.8,48.82,85600.0,27.2999,27.2999,27.2776,27.2887,85600.0
2014-01-06 15:05:00,48.82,48.84,48.79,48.81,95600.0,27.2887,27.2999,27.272,27.2832,95600.0
2014-01-06 15:10:00,48.82,48.85,48.81,48.85,60300.0,27.2887,27.3055,27.2832,27.3055,60300.0
2014-01-06 15:15:00,48.85,48.9,48.84,48.88,116100.0,27.3055,27.3335,27.2999,27.3223,116100.0
2014-01-06 15:20:00,48.88,48.88,48.85,48.87,98100.0,27.3223,27.3223,27.3055,27.3167,98100.0
2014-01-06 15:25:00,48.88,48.88,48.69,48.81,583600.0,27.3223,27.3223,27.2161,27.2832,583600.0
2014-01-06 15:30:00,48.81,48.84,48.79,48.8,190300.0,27.2832,27.2999,27.272,27.2776,190300.0
2014-01-06 15:35:00,48.8,48.82,48.79,48.82,245200.0,27.2776,27.2887,27.272,27.2887,245200.0
2014-01-06 15:40:00,48.82,48.82,48.78,48.8,177400.0,27.2887,27.2887,27.2664,27.2776,177400.0
2014-01-06 15:45:00,48.82,48.83,48.76,48.76,318100.0,27.2887,27.2943,27.2552,27.2552,318100.0
2014-01-06 15:50:00,48.77,48.78,48.64,48.65,784700.0,27.2608,27.2664,27.1881,27.1937,784700.0
2014-01-06 15:55:00,48.66,48.76,48.64,48.7,1337300.0,27.1993,27.2552,27.1881,27.2217,1337300.0
2014-01-07 09:30:00,49.12,49.15,48.93,49.0,467300.0,27.4564,27.4732,27.3502,27.3894,467300.0
2014-01-07 09:35:00,48.99,49.0,48.9,48.98,136700.0,27.3838,27.3894,27.3335,27.3782,136700.0
2014-01-07 09:40:00,48.98,49.04,48.91,49.02,169700.0,27.3782,27.4117,27.3391,27.4005,169700.0
2014-01-07 09:45:00,49.03,49.1,48.9,48.9,208900.0,27.4061,27.4453,27.3335,27.3335,208900.0
2014-01-07 09:50:00,48.91,48.97,48.86,48.91,147700.0,27.3391,27.3726,27.3111,27.3391,147700.0
2014-01-07 09:55:00,48.9,48.92,48.8,48.8,120500.0,27.3335,27.3446,27.2776,27.2776,120500.0
2014-01-07 10:00:00,48.8,48.87,48.78,48.86,166100.0,27.2776,27.3167,27.2664,27.3111,166100.0
2014-01-07 10:05:00,48.86,48.86,48.78,48.78,140800.0,27.3111,27.3111,27.2664,27.2664,140800.0
2014-01-07 10:10:00,48.79,48.87,48.75,48.86,167100.0,27.272,27.3167,27.2496,27.3111,167100.0
2014-01-07 10:15:00,48.86,48.86,48.73,48.73,137600.0,27.3111,27.3111,27.2384,27.2384,137600.0
2014-01-07 10:20:00,48.73,48.74,48.7,48.73,141000.0,27.2384,27.244,27.2217,27.2384,141000.0
2014-01-07 10:25:00,48.73,48.73,48.63,48.64,188900.0,27.2384,27.2384,27.1825,27.1881,188900.0
2014-01-07 10:30:00,48.64,48.66,48.62,48.63,442700.0,27.1881,27.1993,27.177,27.1825,442700.0
2014-01-07 10:35:00,48.62,48.68,48.58,48.67,187300.0,27.177,27.2105,27.1546,27.2049,187300.0
2014-01-07 10:40:00,48.66,48.74,48.64,48.72,166400.0,27.1993,27.244,27.1881,27.2329,166400.0
2014-01-07 10:45:00,48.73,48.75,48.7,48.72,172500.0,27.2384,27.2496,27.2217,27.2329,172500.0
2014-01-07 10:50:00,48.72,48.75,48.71,48.75,269000.0,27.2329,27.2496,27.2273,27.2496,269000.0
2014-01-07 10:55:00,48.75,48.77,48.73,48.73,155700.0,27.2496,27.2608,27.2384,27.2384,155700.0
2014-01-07 11:00:00,48.73,48.77,48.73,48.76,118000.0,27.2384,27.2608,27.2384,27.2552,118000.0
2014-01-07 11:05:00,48.75,48.76,48.73,48.74,48200.0,27.2496,27.2552,27.2384,27.244,48200.0
2014-01-07 11:10:00,48.75,48.79,48.72,48.77,150000.0,27.2496,27.272,27.2329,27.2608,150000.0
2014-01-07 11:15:00,48.76,48.81,48.75,48.8,139300.0,27.2552,27.2832,27.2496,27.2776,139300.0
2014-01-07 11:20:00,48.8,48.86,48.79,48.82,317800.0,27.2776,27.3111,27.272,27.2887,317800.0
2014-01-07 11:25:00,48.82,48.84,48.76,48.81,230400.0,27.2887,27.2999,27.2552,27.2832,230400.0
2014-01-07 11:30:00,48.81,48.82,48.78,48.81,685600.0,27.2832,27.2887,27.2664,27.2832,685600.0
2014-01-07 11:35:00,48.81,48.86,48.78,48.85,150100.0,27.2832,27.3111,27.2664,27.3055,150100.0
2014-01-07 11:40:00,48.86,48.88,48.84,48.86,115600.0,27.3111,27.3223,27.2999,27.3111,115600.0
2014-01-07 11:45:00,48.86,48.9,48.85,48.89,96100.0,27.3111,27.3335,27.3055,27.3279,96100.0
2014-01-07 11:50:00,48.89,48.9,48.86,48.9,143400.0,27.3279,27.3335,27.3111,27.3335,143400.0
2014-01-07 11:55:00,48.89,48.91,48.83,48.83,152700.0,27.3279,27.3391,27.2943,27.2943,152700.0
2014-01-07 12:00:00,48.84,48.91,48.84,48.87,139400.0,27.2999,27.3391,27.2999,27.3167,139400.0
2014-01-07 12:05:00,48.88,48.93,48.87,48.92,114500.0,27.3223,27.3502,27.3167,27.3446,114500.0
2014-01-07 12:10:00,48.93,49.03,48.91,49.01,329600.0,27.3502,27.4061,27.3391,27.395,329600.0
2014-01-07 12:15:00,49.01,49.07,49.0,49.05,211300.0,27.395,27.4285,27.3894,27.4173,211300.0
2014-01-07 12:20:00,49.06,49.12,49.04,49.11,375900.0,27.4229,27.4564,27.4117,27.4508,375900.0
2014-01-07 12:25:00,49.1,49.25,49.1,49.25,573000.0,27.4453,27.5291,27.4453,27.5291,573000.0
2014-01-07 12:30:00,49.24,49.26,49.19,49.23,199600.0,27.5235,27.5347,27.4956,27.5179,199600.0
2014-01-07 12:35:00,49.22,49.3,49.19,49.29,264000.0,27.5123,27.5571,27.4956,27.5515,264000.0
2014-01-07 12:40:00,49.3,49.34,49.26,49.26,328100.0,27.5571,27.5794,27.5347,27.5347,328100.0
2014-01-07 12:45:00,49.27,49.27,49.19,49.26,144800.0,27.5403,27.5403,27.4956,27.5347,144800.0
2014-01-07 12:50:00,49.26,49.28,49.25,49.27,94800.0,27.5347,27.5459,27.5291,27.5403,94800.0
2014-01-07 12:55:00,49.26,49.35,49.26,49.35,206200.0,27.5347,27.585,27.5347,27.585,206200.0
2014-01-07 13:00:00,49.35,49.35,49.19,49.2,99900.0,27.585,27.585,27.4956,27.5012,99900.0
2014-01-07 13:05:00,49.2,49.2,49.16,49.17,109100.0,27.5012,27.5012,27.4788,27.4844,109100.0
2014-01-07 13:10:00,49.18,49.23,49.16,49.23,70300.0,27.49,27.5179,27.4788,27.5179,70300.0
2014-01-07 13:15:00,49.23,49.24,49.17,49.19,88800.0,27.5179,27.5235,27.4844,27.4956,88800.0
2014-01-07 13:20:00,49.2,49.2,49.17,49.19,64500.0,27.5012,27.5012,27.4844,27.4956,64500.0
2014-01-07 13:25:00,49.2,49.2,49.17,49.17,70300.0,27.5012,27.5012,27.4844,27.4844,70300.0
2014-01-07 13:30:00,49.17,49.25,49.16,49.24,78600.0,27.4844,27.5291,27.4788,27.5235,78600.0
2014-01-07 13:35:00,49.24,49.24,49.21,49.21,41100.0,27.5235,27.5235,27.5067,27.5067,41100.0
2014-01-07 13:40:00,49.22,49.28,49.18,49.25,170100.0,27.5123,27.5459,27.49,27.5291,170100.0
2014-01-07 13:45:00,49.25,49.26,49.22,49.22,86900.0,27.5291,27.5347,27.5123,27.5123,86900.0
2014-01-07 13:50:00,49.21,49.21,49.16,49.16,82800.0,27.5067,27.5067,27.4788,27.4788,82800.0
2014-01-07 13:55:00,49.16,49.18,49.15,49.16,159200.0,27.4788,27.49,27.4732,27.4788,159200.0
2014-01-07 14:00:00,49.16,49.16,49.11,49.15,128100.0,27.4788,27.4788,27.4508,27.4732,128100.0
2014-01-07 14:05:00,49.15,49.2,49.1,49.11,317200.0,27.4732,27.5012,27.4453,27.4508,317200.0
2014-01-07 14:10:00,49.1,49.14,49.08,49.09,284800.0,27.4453,27.4676,27.4341,27.4397,284800.0
2014-01-07 14:15:00,49.09,49.09,49.03,49.08,115100.0,27.4397,27.4397,27.4061,27.4341,115100.0
2014-01-07 14:20:00,49.08,49.1,49.06,49.07,112200.0,27.4341,27.4453,27.4229,27.4285,112200.0
2014-01-07 14:25:00,49.06,49.14,49.05,49.13,85000.0,27.4229,27.4676,27.4173,27.462,85000.0
2014-01-07 14:30:00,49.13,49.18,49.13,49.16,117100.0,27.462,27.49,27.462,27.4788,117100.0
2014-01-07 14:35:00,49.15,49.17,49.15,49.16,92800.0,27.4732,27.4844,27.4732,27.4788,92800.0
2014-01-07 14:40:00,49.16,49.16,49.1,49.1,65400.0,27.4788,27.4788,27.4453,27.4453,65400.0
2014-01-07 14:45:00,49.1,49.18,49.1,49.18,125600.0,27.4453,27.49,27.4453,27.49,125600.0
2014-01-07 14:50:00,49.17,49.26,49.17,49.25,164300.0,27.4844,27.5347,27.4844,27.5291,164300.0
2014-01-07 14:55:00,49.25,49.31,49.25,49.31,151600.0,27.5291,27.5626,27.5291,27.5626,151600.0
2014-01-07 15:00:00,49.3,49.35,49.3,49.34,258000.0,27.5571,27.585,27.5571,27.5794,258000.0
2014-01-07 15:05:00,49.34,49.39,49.34,49.34,334300.0,27.5794,27.6074,27.5794,27.5794,334300.0
2014-01-07 15:10:00,49.33,49.36,49.31,49.34,265600.0,27.5738,27.5906,27.5626,27.5794,265600.0
2014-01-07 15:15:00,49.33,49.38,49.33,49.38,168200.0,27.5738,27.6018,27.5738,27.6018,168200.0
2014-01-07 15:20:00,49.37,49.39,49.34,49.36,185700.0,27.5962,27.6074,27.5794,27.5906,185700.0
2014-01-07 15:25:00,49.35,49.39,49.35,49.38,197300.0,27.585,27.6074,27.585,27.6018,197300.0
2014-01-07 15:30:00,49.39,49.4,49.36,49.39,239100.0,27.6074,27.6129,27.5906,27.6074,239100.0
2014-01-07 15:35:00,49.4,49.4,49.35,49.37,322200.0,27.6129,27.6129,27.585,27.5962,322200.0
2014-01-07 15:40:00,49.37,49.38,49.32,49.32,344700.0,27.5962,27.6018,27.5682,27.5682,344700.0
2014-01-07 15:45:00,49.33,49.33,49.28,49.33,398500.0,27.5738,27.5738,27.5459,27.5738,398500.0
2014-01-07 15:50:00,49.33,49.35,49.3,49.32,372000.0,27.5738,27.585,27.5571,27.5682,372000.0
2014-01-07 15:55:00,49.32,49.36,49.29,49.3,632600.0,27.5682,27.5906,27.5515,27.5571,632600.0
2014-01-08 09:30:00,48.73,48.86,48.6,48.85,335100.0,27.5361,27.6096,27.4626,27.6039,335100.0
2014-01-08 09:35:00,48.84,48.89,48.78,48.85,298400.0,27.5983,27.6265,27.5644,27.6039,298400.0
2014-01-08 09:40:00,48.86,48.86,48.69,48.77,332800.0,27.6096,27.6096,27.5135,27.5587,332800.0
2014-01-08 09:45:00,48.76,48.82,48.68,48.77,396400.0,27.553,27.587,27.5078,27.5587,396400.0
2014-01-08 09:50:00,48.78,48.81,48.68,48.78,293000.0,27.5644,27.5813,27.5078,27.5644,293000.0
2014-01-08 09:55:00,48.78,48.85,48.77,48.83,164200.0,27.5644,27.6039,27.5587,27.5926,164200.0
2014-01-08 10:00:00,48.83,48.85,48.77,48.85,112000.0,27.5926,27.6039,27.5587,27.6039,112000.0
2014-01-08 10:05:00,48.85,48.94,48.85,48.91,143700.0,27.6039,27.6548,27.6039,27.6378,143700.0
2014-01-08 10:10:00,48.9,48.93,48.88,48.92,102800.0,27.6322,27.6491,27.6209,27.6435,102800.0
2014-01-08 10:15:00,48.92,48.93,48.88,48.92,113800.0,27.6435,27.6491,27.6209,27.6435,113800.0
2014-01-08 10:20:00,48.91,49.07,48.91,49.04,198600.0,27.6378,27.7282,27.6378,27.7113,198600.0
2014-01-08 10:25:00,49.04,49.07,49.01,49.02,128100.0,27.7113,27.7282,27.6943,27.7,128100.0
2014-01-08 10:30:00,49.02,49.02,49.0,49.0,88900.0,27.7,27.7,27.6887,27.6887,88900.0
2014-01-08 10:35:00,49.0,49.01,48.98,48.99,211000.0,27.6887,27.6943,27.6774,27.683,211000.0
2014-01-08 10:40:00,49.0,49.01,48.94,48.95,94800.0,27.6887,27.6943,27.6548,27.6604,94800.0
2014-01-08 10:45:00,48.95,48.97,48.89,48.92,194800.0,27.6604,27.6717,27.6265,27.6435,194800.0
2014-01-08 10:50:00,48.91,48.98,48.91,48.98,158500.0,27.6378,27.6774,27.6378,27.6774,158500.0
2014-01-08 10:55:00,48.98,49.01,48.93,48.97,244700.0,27.6774,27.6943,27.6491,27.6717,244700.0
2014-01-08 11:00:00,48.97,48.97,48.93,48.93,78200.0,27.6717,27.6717,27.6491,27.6491,78200.0
2014-01-08 11:05:00,48.93,48.94,48.83,48.86,146000.0,27.6491,27.6548,27.5926,27.6096,146000.0
2014-01-08 11:10:00,48.85,48.88,48.82,48.83,170600.0,27.6039,27.6209,27.587,27.5926,170600.0
2014-01-08 11:15:00,48.84,48.84,48.76,48.78,75500.0,27.5983,27.5983,27.553,27.5644,75500.0
2014-01-08 11:20:00,48.78,48.82,48.77,48.81,59700.0,27.5644,27.587,27.5587,27.5813,59700.0
2014-01-08 11:25:00,48.81,48.82,48.78,48.82,87000.0,27.5813,27.587,27.5644,27.587,87000.0
2014-01-08 11:30:00,48.81,48.84,48.81,48.83,66000.0,27.5813,27.5983,27.5813,27.5926,66000.0
2014-01-08 11:35:00,48.83,48.84,48.79,48.82,101900.0,27.5926,27.5983,27.57,27.587,101900.0
2014-01-08 11:40:00,48.82,48.9,48.81,48.9,96800.0,27.587,27.6322,27.5813,27.6322,96800.0
2014-01-08 11:45:00,48.9,48.92,48.88,48.88,100100.0,27.6322,27.6435,27.6209,27.6209,100100.0
2014-01-08 11:50:00,48.87,48.88,48.78,48.8,70700.0,27.6152,27.6209,27.5644,27.5757,70700.0
2014-01-08 11:55:00,48.8,48.8,48.76,48.76,80500.0,27.5757,27.5757,27.553,27.553,80500.0
2014-01-08 12:00:00,48.76,48.78,48.75,48.75,100000.0,27.553,27.5644,27.5474,27.5474,100000.0
2014-01-08 12:05:00,48.76,48.79,48.75,48.79,61700.0,27.553,27.57,27.5474,27.57,61700.0
2014-01-08 12:10:00,48.78,48.79,48.77,48.78,73000.0,27.5644,27.57,27.5587,27.5644,73000.0
2014-01-08 12:15:00,48.78,48.8,48.75,48.77,68200.0,27.5644,27.5757,27.5474,27.5587,68200.0
2014-01-08 12:20:00,48.78,48.78,48.75,48.77,74300.0,27.5644,27.5644,27.5474,27.5587,74300.0
2014-01-08 12:25:00,48.77,48.78,48.75,48.76,40400.0,27.5587,27.5644,27.5474,27.553,40400.0
2014-01-08 12:30:00,48.76,48.8,48.75,48.8,79300.0,27.553,27.5757,27.5474,27.5757,79300.0
2014-01-08 12:35:00,48.8,48.8,48.77,48.77,44000.0,27.5757,27.5757,27.5587,27.5587,44000.0
2014-01-08 12:40:00,48.77,48.78,48.75,48.77,45400.0,27.5587,27.5644,27.5474,27.5587,45400.0
2014-01-08 12:45:00,48.77,48.78,48.75,48.76,30600.0,27.5587,27.5644,27.5474,27.553,30600.0
2014-01-08 12:50:00,48.75,48.76,48.74,48.75,58700.0,27.5474,27.553,27.5417,27.5474,58700.0
2014-01-08 12:55:00,48.75,48.76,48.74,48.75,97700.0,27.5474,27.553,27.5417,27.5474,97700.0
2014-01-08 13:00:00,48.74,48.75,48.72,48.73,52100.0,27.5417,27.5474,27.5304,27.5361,52100.0
2014-01-08 13:05:00,48.73,48.78,48.73,48.76,78700.0,27.5361,27.5644,27.5361,27.553,78700.0
2014-01-08 13:10:00,48.76,48.78,48.75,48.76,71300.0,27.553,27.5644,27.5474,27.553,71300.0
2014-01-08 13:15:00,48.77,48.78,48.72,48.72,56000.0,27.5587,27.5644,27.5304,27.5304,56000.0
2014-01-08 13:20:00,48.73,48.74,48.72,48.73,66000.0,27.5361,27.5417,27.5304,27.5361,66000.0
2014-01-08 13:25:00,48.74,48.74,48.71,48.73,70000.0,27.5417,27.5417,27.5248,27.5361,70000.0
2014-01-08 13:30:00,48.73,48.76,48.72,48.76,49200.0,27.5361,27.553,27.5304,27.553,49200.0
2014-01-08 13:35:00,48.76,48.76,48.75,48.76,88100.0,27.553,27.553,27.5474,27.553,88100.0
2014-01-08 13:40:00,48.76,48.77,48.75,48.75,104700.0,27.553,27.5587,27.5474,27.5474,104700.0
2014-01-08 13:45:00,48.76,48.77,48.75,48.77,35500.0,27.553,27.5587,27.5474,27.5587,35500.0
2014-01-08 13:50:00,48.77,48.78,48.75,48.76,107700.0,27.5587,27.5644,27.5474,27.553,107700.0
2014-01-08 13:55:00,48.77,48.77,48.74,48.74,96300.0,27.5587,27.5587,27.5417,27.5417,96300.0
2014-01-08 14:00:00,48.74,48.81,48.7,48.77,252300.0,27.5417,27.5813,27.5191,27.5587,252300.0
2014-01-08 14:05:00,48.77,48.8,48.69,48.72,131100.0,27.5587,27.5757,27.5135,27.5304,131100.0
2014-01-08 14:10:00,48.71,48.74,48.68,48.72,212300.0,27.5248,27.5417,27.5078,27.5304,212300.0
2014-01-08 14:15:00,48.72,48.73,48.68,48.7,152800.0,27.5304,27.5361,27.5078,27.5191,152800.0
2014-01-08 14:20:00,48.7,48.73,48.69,48.7,81400.0,27.5191,27.5361,27.5135,27.5191,81400.0
2014-01-08 14:25:00,48.7,48.71,48.59,48.63,180000.0,27.5191,27.5248,27.457,27.4796,180000.0
2014-01-08 14:30:00,48.63,48.68,48.61,48.64,107800.0,27.4796,27.5078,27.4683,27.4852,107800.0
2014-01-08 14:35:00,48.65,48.65,48.54,48.55,154300.0,27.4909,27.4909,27.4287,27.4344,154300.0
2014-01-08 14:40:00,48.54,48.56,48.45,48.54,285500.0,27.4287,27.44,27.3779,27.4287,285500.0
2014-01-08 14:45:00,48.55,48.56,48.53,48.53,103900.0,27.4344,27.44,27.4231,27.4231,103900.0
2014-01-08 14:50:00,48.54,48.55,48.53,48.54,81700.0,27.4287,27.4344,27.4231,27.4287,81700.0
2014-01-08 14:55:00,48.54,48.55,48.49,48.5,145500.0,27.4287,27.4344,27.4005,27.4061,145500.0
2014-01-08 15:00:00,48.49,48.51,48.49,48.51,80600.0,27.4005,27.4118,27.4005,27.4118,80600.0
2014-01-08 15:05:00,48.51,48.51,48.41,48.44,196200.0,27.4118,27.4118,27.3553,27.3722,196200.0
2014-01-08 15:10:00,48.44,48.48,48.42,48.42,97600.0,27.3722,27.3948,27.3609,27.3609,97600.0
2014-01-08 15:15:00,48.42,48.43,48.37,48.38,164400.0,27.3609,27.3666,27.3327,27.3383,164400.0
2014-01-08 15:20:00,48.38,48.39,48.36,48.37,138500.0,27.3383,27.344,27.327,27.3327,138500.0
2014-01-08 15:25:00,48.38,48.41,48.36,48.39,196500.0,27.3383,27.3553,27.327,27.344,196500.0
2014-01-08 15:30:00,48.39,48.4,48.36,48.4,188700.0,27.344,27.3496,27.327,27.3496,188700.0
2014-01-08 15:35:00,48.4,48.43,48.39,48.42,102800.0,27.3496,27.3666,27.344,27.3609,102800.0
2014-01-08 15:40:00,48.43,48.45,48.41,48.45,163200.0,27.3666,27.3779,27.3553,27.3779,163200.0
2014-01-08 15:45:00,48.45,48.51,48.44,48.48,433200.0,27.3779,27.4118,27.3722,27.3948,433200.0
2014-01-08 15:50:00,48.48,48.49,48.4,48.42,492400.0,27.3948,27.4005,27.3496,27.3609,492400.0
2014-01-08 15:55:00,48.41,48.5,48.39,48.49,905400.0,27.3553,27.4061,27.344,27.4005,905400.0
2014-01-09 09:30:00,48.43,48.51,48.15,48.18,651600.0,27.3666,27.4118,27.2084,27.2253,651600.0
2014-01-09 09:35:00,48.18,48.23,48.1,48.12,279400.0,27.2253,27.2536,27.1801,27.1914,279400.0
2014-01-09 09:40:00,48.12,48.2,48.08,48.17,161700.0,27.1914,27.2366,27.1688,27.2197,161700.0
2014-01-09 09:45:00,48.17,48.18,48.11,48.15,101200.0,27.2197,27.2253,27.1858,27.2084,101200.0
2014-01-09 09:50:00,48.14,48.17,48.06,48.07,156700.0,27.2027,27.2197,27.1575,27.1631,156700.0
2014-01-09 09:55:00,48.08,48.08,48.03,48.05,139100.0,27.1688,27.1688,27.1405,27.1518,139100.0
2014-01-09 10:00:00,48.05,48.07,48.01,48.01,257300.0,27.1518,27.1631,27.1292,27.1292,257300.0
2014-01-09 10:05:00,48.02,48.02,47.97,48.0,365900.0,27.1349,27.1349,27.1066,27.1236,365900.0
2014-01-09 10:10:00,47.99,48.0,47.94,47.96,242100.0,27.1179,27.1236,27.0897,27.101,242100.0
2014-01-09 10:15:00,47.96,48.03,47.95,48.0,205200.0,27.101,27.1405,27.0953,27.1236,205200.0
2014-01-09 10:20:00,47.99,48.0,47.96,47.98,154300.0,27.1179,27.1236,27.101,27.1123,154300.0
2014-01-09 10:25:00,47.97,47.98,47.89,47.9,253700.0,27.1066,27.1123,27.0614,27.0671,253700.0
2014-01-09 10:30:00,47.9,47.9,47.76,47.79,258100.0,27.0671,27.0671,26.988,27.0049,258100.0
2014-01-09 10:35:00,47.79,47.83,47.78,47.83,174400.0,27.0049,27.0275,26.9993,27.0275,174400.0
2014-01-09 10:40:00,47.83,47.83,47.67,47.68,272900.0,27.0275,27.0275,26.9371,26.9428,272900.0
2014-01-09 10:45:00,47.67,47.68,47.55,47.57,335700.0,26.9371,26.9428,26.8693,26.8806,335700.0
2014-01-09 10:50:00,47.57,47.62,47.54,47.62,242100.0,26.8806,26.9089,26.8637,26.9089,242100.0
2014-01-09 10:55:00,47.62,47.73,47.57,47.73,235600.0,26.9089,26.971,26.8806,26.971,235600.0
2014-01-09 11:00:00,47.72,47.82,47.71,47.8,173100.0,26.9654,27.0219,26.9597,27.0106,173100.0
2014-01-09 11:05:00,47.8,47.81,47.65,47.65,224100.0,27.0106,27.0162,26.9258,26.9258,224100.0
2014-01-09 11:10:00,47.65,47.69,47.61,47.66,118500.0,26.9258,26.9484,26.9032,26.9315,118500.0
2014-01-09 11:15:00,47.66,47.71,47.65,47.68,83100.0,26.9315,26.9597,26.9258,26.9428,83100.0
2014-01-09 11:20:00,47.68,47.7,47.62,47.63,134200.0,26.9428,26.9541,26.9089,26.9145,134200.0
2014-01-09 11:25:00,47.64,47.69,47.63,47.68,119500.0,26.9202,26.9484,26.9145,26.9428,119500.0
2014-01-09 11:30:00,47.68,47.7,47.59,47.61,160500.0,26.9428,26.9541,26.8919,26.9032,160500.0
2014-01-09 11:35:00,47.61,47.68,47.6,47.64,149300.0,26.9032,26.9428,26.8976,26.9202,149300.0
2014-01-09 11:40:00,47.63,47.63,47.56,47.59,150100.0,26.9145,26.9145,26.875,26.8919,150100.0
2014-01-09 11:45:00,47.59,47.62,47.57,47.62,157600.0,26.8919,26.9089,26.8806,26.9089,157600.0
2014-01-09 11:50:00,47.62,47.62,47.57,47.59,99700.0,26.9089,26.9089,26.8806,26.8919,99700.0
2014-01-09 11:55:00,47.58,47.63,47.57,47.63,139300.0,26.8863,26.9145,26.8806,26.9145,139300.0
2014-01-09 12:00:00,47.62,47.63,47.6,47.6,101800.0,26.9089,26.9145,26.8976,26.8976,101800.0
2014-01-09 12:05:00,47.61,47.62,47.6,47.61,53200.0,26.9032,26.9089,26.8976,26.9032,53200.0
2014-01-09 12:10:00,47.61,47.62,47.59,47.59,58900.0,26.9032,26.9089,26.8919,26.8919,58900.0
2014-01-09 12:15:00,47.59,47.6,47.58,47.59,64200.0,26.8919,26.8976,26.8863,26.8919,64200.0
2014-01-09 12:20:00,47.59,47.6,47.58,47.59,82100.0,26.8919,26.8976,26.8863,26.8919,82100.0
2014-01-09 12:25:00,47.6,47.6,47.58,47.59,51000.0,26.8976,26.8976,26.8863,26.8919,51000.0
2014-01-09 12:30:00,47.58,47.61,47.58,47.61,114800.0,26.8863,26.9032,26.8863,26.9032,114800.0
2014-01-09 12:35:00,47.61,47.62,47.6,47.6,92300.0,26.9032,26.9089,26.8976,26.8976,92300.0
2014-01-09 12:40:00,47.61,47.64,47.6,47.64,250100.0,26.9032,26.9202,26.8976,26.9202,250100.0
2014-01-09 12:45:00,47.64,47.65,47.62,47.63,55900.0,26.9202,26.9258,26.9089,26.9145,55900.0
2014-01-09 12:50:00,47.63,47.63,47.61,47.62,50000.0,26.9145,26.9145,26.9032,26.9089,50000.0
2014-01-09 12:55:00,47.62,47.64,47.61,47.64,49500.0,26.9089,26.9202,26.9032,26.9202,49500.0
2014-01-09 13:00:00,47.64,47.65,47.63,47.64,87400.0,26.9202,26.9258,26.9145,26.9202,87400.0
2014-01-09 13:05:00,47.64,47.66,47.63,47.63,110000.0,26.9202,26.9315,26.9145,26.9145,110000.0
2014-01-09 13:10:00,47.63,47.65,47.62,47.64,109000.0,26.9145,26.9258,26.9089,26.9202,109000.0
2014-01-09 13:15:00,47.64,47.64,47.6,47.62,93900.0,26.9202,26.9202,26.8976,26.9089,93900.0
2014-01-09 13:20:00,47.62,47.62,47.6,47.6,69800.0,26.9089,26.9089,26.8976,26.8976,69800.0
2014-01-09 13:25:00,47.6,47.61,47.58,47.6,110600.0,26.8976,26.9032,26.8863,26.8976,110600.0
2014-01-09 13:30:00,47.59,47.61,47.58,47.59,52700.0,26.8919,26.9032,26.8863,26.8919,52700.0
2014-01-09 13:35:00,47.58,47.59,47.56,47.58,157900.0,26.8863,26.8919,26.875,26.8863,157900.0
2014-01-09 13:40:00,47.58,47.59,47.57,47.58,90200.0,26.8863,26.8919,26.8806,26.8863,90200.0
2014-01-09 13:45:00,47.59,47.59,47.57,47.57,72900.0,26.8919,26.8919,26.8806,26.8806,72900.0
2014-01-09 13:50:00,47.57,47.58,47.56,47.56,63100.0,26.8806,26.8863,26.875,26.875,63100.0
2014-01-09 13:55:00,47.57,47.57,47.55,47.56,60800.0,26.8806,26.8806,26.8693,26.875,60800.0
2014-01-09 14:00:00,47.55,47.57,47.52,47.53,154700.0,26.8693,26.8806,26.8524,26.858,154700.0
2014-01-09 14:05:00,47.54,47.55,47.53,47.55,94200.0,26.8637,26.8693,26.858,26.8693,94200.0
2014-01-09 14:10:00,47.54,47.56,47.53,47.56,111900.0,26.8637,26.875,26.858,26.875,111900.0
2014-01-09 14:15:00,47.55,47.59,47.55,47.57,95300.0,26.8693,26.8919,26.8693,26.8806,95300.0
2014-01-09 14:20:00,47.57,47.61,47.57,47.59,160100.0,26.8806,26.9032,26.8806,26.8919,160100.0
2014-01-09 14:25:00,47.59,47.6,47.59,47.6,49800.0,26.8919,26.8976,26.8919,26.8976,49800.0
2014-01-09 14:30:00,47.6,47.6,47.57,47.58,67400.0,26.8976,26.8976,26.8806,26.8863,67400.0
2014-01-09 14:35:00,47.58,47.58,47.53,47.55,145900.0,26.8863,26.8863,26.858,26.8693,145900.0
2014-01-09 14:40:00,47.55,47.59,47.53,47.58,118600.0,26.8693,26.8919,26.858,26.8863,118600.0
2014-01-09 14:45:00,47.58,47.62,47.58,47.62,126700.0,26.8863,26.9089,26.8863,26.9089,126700.0
2014-01-09 14:50:00,47.62,47.63,47.61,47.62,113100.0,26.9089,26.9145,26.9032,26.9089,113100.0
2014-01-09 14:55:00,47.62,47.62,47.58,47.59,82900.0,26.9089,26.9089,26.8863,26.8919,82900.0
2014-01-09 15:00:00,47.59,47.6,47.57,47.58,62100.0,26.8919,26.8976,26.8806,26.8863,62100.0
2014-01-09 15:05:00,47.58,47.61,47.58,47.6,67600.0,26.8863,26.9032,26.8863,26.8976,67600.0
2014-01-09 15:10:00,47.61,47.67,47.6,47.65,220400.0,26.9032,26.9371,26.8976,26.9258,220400.0
2014-01-09 15:15:00,47.65,47.71,47.65,47.66,146800.0,26.9258,26.9597,26.9258,26.9315,146800.0
2014-01-09 15:20:00,47.66,47.67,47.62,47.64,139600.0,26.9315,26.9371,26.9089,26.9202,139600.0
2014-01-09 15:25:00,47.64,47.64,47.59,47.59,113700.0,26.9202,26.9202,26.8919,26.8919,113700.0
2014-01-09 15:30:00,47.59,47.6,47.55,47.57,125000.0,26.8919,26.8976,26.8693,26.8806,125000.0
2014-01-09 15:35:00,47.57,47.57,47.52,47.55,262300.0,26.8806,26.8806,26.8524,26.8693,262300.0
2014-01-09 15:40:00,47.55,47.56,47.54,47.56,113100.0,26.8693,26.875,26.8637,26.875,113100.0
2014-01-09 15:45:00,47.55,47.56,47.55,47.56,245000.0,26.8693,26.875,26.8693,26.875,245000.0
2014-01-09 15:50:00,47.55,47.59,47.52,47.53,498000.0,26.8693,26.8919,26.8524,26.858,498000.0
2014-01-09 15:55:00,47.53,47.58,47.49,47.51,1234100.0,26.858,26.8863,26.8354,26.8467,1234100.0
2014-01-10 09:30:00,47.84,47.92,47.7,47.8,406600.0,27.0332,27.0784,26.9541,27.0106,406600.0
2014-01-10 09:35:00,47.81,48.03,47.8,47.9,411100.0,27.0162,27.1405,27.0106,27.0671,411100.0
2014-01-10 09:40:00,47.89,48.0,47.89,48.0,254300.0,27.0614,27.1236,27.0614,27.1236,254300.0
2014-01-10 09:45:00,47.99,48.09,47.93,47.94,234800.0,27.1179,27.1744,27.084,27.0897,234800.0
2014-01-10 09:50:00,47.93,47.98,47.84,47.85,202300.0,27.084,27.1123,27.0332,27.0388,202300.0
2014-01-10 09:55:00,47.85,47.9,47.77,47.88,132400.0,27.0388,27.0671,26.9936,27.0558,132400.0
2014-01-10 10:00:00,47.88,47.88,47.69,47.69,278000.0,27.0558,27.0558,26.9484,26.9484,278000.0
2014-01-10 10:05:00,47.69,47.69,47.59,47.68,262800.0,26.9484,26.9484,26.8919,26.9428,262800.0
2014-01-10 10:10:00,47.68,47.82,47.68,47.79,237700.0,26.9428,27.0219,26.9428,27.0049,237700.0
2014-01-10 10:15:00,47.79,47.8,47.72,47.8,205200.0,27.0049,27.0106,26.9654,27.0106,205200.0
2014-01-10 10:20:00,47.8,47.81,47.75,47.76,165400.0,27.0106,27.0162,26.9823,26.988,165400.0
2014-01-10 10:25:00,47.76,47.81,47.72,47.74,187800.0,26.988,27.0162,26.9654,26.9767,187800.0
2014-01-10 10:30:00,47.74,47.76,47.7,47.71,151800.0,26.9767,26.988,26.9541,26.9597,151800.0
2014-01-10 10:35:00,47.7,47.71,47.64,47.67,144600.0,26.9541,26.9597,26.9202,26.9371,144600.0
2014-01-10 10:40:00,47.67,47.67,47.61,47.62,121500.0,26.9371,26.9371,26.9032,26.9089,121500.0
2014-01-10 10:45:00,47.62,47.71,47.61,47.69,98100.0,26.9089,26.9597,26.9032,26.9484,98100.0
2014-01-10 10:50:00,47.69,47.71,47.68,47.69,84900.0,26.9484,26.9597,26.9428,26.9484,84900.0
2014-01-10 10:55:00,47.69,47.7,47.65,47.66,111500.0,26.9484,26.9541,26.9258,26.9315,111500.0
2014-01-10 11:00:00,47.66,47.68,47.65,47.65,70400.0,26.9315,26.9428,26.9258,26.9258,70400.0
2014-01-10 11:05:00,47.66,47.66,47.62,47.66,113600.0,26.9315,26.9315,26.9089,26.9315,113600.0
2014-01-10 11:10:00,47.66,47.66,47.61,47.63,59600.0,26.9315,26.9315,26.9032,26.9145,59600.0
2014-01-10 11:15:00,47.62,47.63,47.55,47.56,94800.0,26.9089,26.9145,26.8693,26.875,94800.0
2014-01-10 11:20:00,47.56,47.57,47.51,47.55,88300.0,26.875,26.8806,26.8467,26.8693,88300.0
2014-01-10 11:25:00,47.55,47.62,47.55,47.6,89300.0,26.8693,26.9089,26.8693,26.8976,89300.0
2014-01-10 11:30:00,47.59,47.61,47.5,47.52,201000.0,26.8919,26.9032,26.8411,26.8524,201000.0
2014-01-10 11:35:00,47.51,47.57,47.5,47.56,69700.0,26.8467,26.8806,26.8411,26.875,69700.0
2014-01-10 11:40:00,47.57,47.59,47.53,47.53,79900.0,26.8806,26.8919,26.858,26.858,79900.0
2014-01-10 11:45:00,47.53,47.55,47.52,47.53,102900.0,26.858,26.8693,26.8524,26.858,102900.0
2014-01-10 11:50:00,47.52,47.53,47.49,47.49,129800.0,26.8524,26.858,26.8354,26.8354,129800.0
2014-01-10 11:55:00,47.49,47.5,47.47,47.5,108200.0,26.8354,26.8411,26.8241,26.8411,108200.0
2014-01-10 12:00:00,47.49,47.5,47.47,47.49,65100.0,26.8354,26.8411,26.8241,26.8354,65100.0
2014-01-10 12:05:00,47.5,47.5,47.47,47.49,60400.0,26.8411,26.8411,26.8241,26.8354,60400.0
2014-01-10 12:10:00,47.5,47.5,47.48,47.5,61800.0,26.8411,26.8411,26.8298,26.8411,61800.0
2014-01-10 12:15:00,47.5,47.51,47.49,47.5,131100.0,26.8411,26.8467,26.8354,26.8411,131100.0
2014-01-10 12:20:00,47.49,47.5,47.48,47.48,59100.0,26.8354,26.8411,26.8298,26.8298,59100.0
2014-01-10 12:25:00,47.49,47.49,47.44,47.45,180200.0,26.8354,26.8354,26.8072,26.8128,180200.0
2014-01-10 12:30:00,47.46,47.47,47.45,47.46,58200.0,26.8185,26.8241,26.8128,26.8185,58200.0
2014-01-10 12:35:00,47.45,47.46,47.45,47.46,26400.0,26.8128,26.8185,26.8128,26.8185,26400.0
2014-01-10 12:40:00,47.46,47.54,47.44,47.5,225100.0,26.8185,26.8637,26.8072,26.8411,225100.0
2014-01-10 12:45:00,47.5,47.53,47.5,47.5,126500.0,26.8411,26.858,26.8411,26.8411,126500.0
2014-01-10 12:50:00,47.51,47.52,47.45,47.47,51000.0,26.8467,26.8524,26.8128,26.8241,51000.0
2014-01-10 12:55:00,47.48,47.49,47.47,47.48,69400.0,26.8298,26.8354,26.8241,26.8298,69400.0
2014-01-10 13:00:00,47.47,47.48,47.45,47.45,40200.0,26.8241,26.8298,26.8128,26.8128,40200.0
2014-01-10 13:05:00,47.45,47.48,47.43,47.47,58300.0,26.8128,26.8298,26.8015,26.8241,58300.0
2014-01-10 13:10:00,47.48,47.5,47.47,47.49,61900.0,26.8298,26.8411,26.8241,26.8354,61900.0
2014-01-10 13:15:00,47.49,47.55,47.48,47.55,99000.0,26.8354,26.8693,26.8298,26.8693,99000.0
2014-01-10 13:20:00,47.54,47.55,47.53,47.53,47500.0,26.8637,26.8693,26.858,26.858,47500.0
2014-01-10 13:25:00,47.54,47.55,47.53,47.54,31700.0,26.8637,26.8693,26.858,26.8637,31700.0
2014-01-10 13:30:00,47.53,47.54,47.5,47.52,94300.0,26.858,26.8637,26.8411,26.8524,94300.0
2014-01-10 13:35:00,47.51,47.52,47.48,47.5,48900.0,26.8467,26.8524,26.8298,26.8411,48900.0
2014-01-10 13:40:00,47.51,47.53,47.48,47.53,79500.0,26.8467,26.858,26.8298,26.858,79500.0
2014-01-10 13:45:00,47.53,47.56,47.52,47.55,46900.0,26.858,26.875,26.8524,26.8693,46900.0
2014-01-10 13:50:00,47.54,47.59,47.54,47.55,105400.0,26.8637,26.8919,26.8637,26.8693,105400.0
2014-01-10 13:55:00,47.54,47.58,47.51,47.56,260200.0,26.8637,26.8863,26.8467,26.875,260200.0
2014-01-10 14:00:00,47.56,47.59,47.56,47.58,48900.0,26.875,26.8919,26.875,26.8863,48900.0
2014-01-10 14:05:00,47.59,47.65,47.58,47.65,99900.0,26.8919,26.9258,26.8863,26.9258,99900.0
2014-01-10 14:10:00,47.65,47.7,47.65,47.66,133100.0,26.9258,26.9541,26.9258,26.9315,133100.0
2014-01-10 14:15:00,47.65,47.67,47.65,47.66,55600.0,26.9258,26.9371,26.9258,26.9315,55600.0
2014-01-10 14:20:00,47.66,47.68,47.65,47.68,186100.0,26.9315,26.9428,26.9258,26.9428,186100.0
2014-01-10 14:25:00,47.68,47.71,47.67,47.7,64000.0,26.9428,26.9597,26.9371,26.9541,64000.0
2014-01-10 14:30:00,47.7,47.72,47.69,47.7,105800.0,26.9541,26.9654,26.9484,26.9541,105800.0
2014-01-10 14:35:00,47.71,47.71,47.7,47.7,44200.0,26.9597,26.9597,26.9541,26.9541,44200.0
2014-01-10 14:40:00,47.71,47.74,47.71,47.72,76500.0,26.9597,26.9767,26.9597,26.9654,76500.0
2014-01-10 14:45:00,47.72,47.76,47.71,47.72,121400.0,26.9654,26.988,26.9597,26.9654,121400.0
2014-01-10 14:50:00,47.72,47.73,47.68,47.69,73800.0,26.9654,26.971,26.9428,26.9484,73800.0
2014-01-10 14:55:00,47.68,47.69,47.67,47.67,67700.0,26.9428,26.9484,26.9371,26.9371,67700.0
2014-01-10 15:00:00,47.67,47.74,47.67,47.74,66900.0,26.9371,26.9767,26.9371,26.9767,66900.0
2014-01-10 15:05:00,47.73,47.75,47.72,47.73,122600.0,26.971,26.9823,26.9654,26.971,122600.0
2014-01-10 15:10:00,47.73,47.74,47.72,47.73,58200.0,26.971,26.9767,26.9654,26.971,58200.0
2014-01-10 15:15:00,47.73,47.75,47.73,47.74,67400.0,26.971,26.9823,26.971,26.9767,67400.0
2014-01-10 15:20:00,47.74,47.74,47.72,47.72,76700.0,26.9767,26.9767,26.9654,26.9654,76700.0
2014-01-10 15:25:00,47.72,47.74,47.7,47.72,84900.0,26.9654,26.9767,26.9541,26.9654,84900.0
2014-01-10 15:30:00,47.72,47.8,47.72,47.79,196000.0,26.9654,27.0106,26.9654,27.0049,196000.0
2014-01-10 15:35:00,47.79,47.81,47.78,47.79,194900.0,27.0049,27.0162,26.9993,27.0049,194900.0
2014-01-10 15:40:00,47.79,47.79,47.75,47.76,158600.0,27.0049,27.0049,26.9823,26.988,158600.0
2014-01-10 15:45:00,47.76,47.77,47.72,47.72,278000.0,26.988,26.9936,26.9654,26.9654,278000.0
2014-01-10 15:50:00,47.72,47.76,47.72,47.73,243800.0,26.9654,26.988,26.9654,26.971,243800.0
2014-01-10 15:55:00,47.73,47.75,47.72,47.74,609300.0,26.971,26.9823,26.9654,26.9767,609300.0
2014-01-13 09:30:00,47.65,47.75,47.42,47.56,468400.0,26.9258,26.9823,26.7958,26.875,468400.0
2014-01-13 09:35:00,47.56,47.58,47.48,47.52,127000.0,26.875,26.8863,26.8298,26.8524,127000.0
2014-01-13 09:40:00,47.52,47.57,47.5,47.51,108700.0,26.8524,26.8806,26.8411,26.8467,108700.0
2014-01-13 09:45:00,47.51,47.54,47.4,47.4,214700.0,26.8467,26.8637,26.7845,26.7845,214700.0
2014-01-13 09:50:00,47.41,47.41,47.31,47.38,317600.0,26.7902,26.7902,26.7337,26.7732,317600.0
2014-01-13 09:55:00,47.39,47.42,47.38,47.41,105900.0,26.7789,26.7958,26.7732,26.7902,105900.0
2014-01-13 10:00:00,47.41,47.48,47.41,47.43,155700.0,26.7902,26.8298,26.7902,26.8015,155700.0
2014-01-13 10:05:00,47.44,47.58,47.44,47.54,319700.0,26.8072,26.8863,26.8072,26.8637,319700.0
2014-01-13 10:10:00,47.54,47.55,47.5,47.51,213600.0,26.8637,26.8693,26.8411,26.8467,213600.0
2014-01-13 10:15:00,47.51,47.53,47.5,47.51,100300.0,26.8467,26.858,26.8411,26.8467,100300.0
2014-01-13 10:20:00,47.5,47.55,47.49,47.5,179200.0,26.8411,26.8693,26.8354,26.8411,179200.0
2014-01-13 10:25:00,47.5,47.51,47.38,47.39,188100.0,26.8411,26.8467,26.7732,26.7789,188100.0
2014-01-13 10:30:00,47.38,47.39,47.32,47.32,249400.0,26.7732,26.7789,26.7393,26.7393,249400.0
2014-01-13 10:35:00,47.32,47.35,47.27,47.28,378800.0,26.7393,26.7563,26.7111,26.7167,378800.0
2014-01-13 10:40:00,47.27,47.32,47.17,47.17,467600.0,26.7111,26.7393,26.6546,26.6546,467600.0
2014-01-13 10:45:00,47.17,47.25,47.17,47.22,263100.0,26.6546,26.6998,26.6546,26.6828,263100.0
2014-01-13 10:50:00,47.23,47.3,47.22,47.29,447100.0,26.6885,26.728,26.6828,26.7224,447100.0
2014-01-13 10:55:00,47.29,47.31,47.23,47.24,2528500.0,26.7224,26.7337,26.6885,26.6941,2528500.0
2014-01-13 11:00:00,47.23,47.33,47.22,47.32,123800.0,26.6885,26.745,26.6828,26.7393,123800.0
2014-01-13 11:05:00,47.32,47.36,47.3,47.35,179300.0,26.7393,26.7619,26.728,26.7563,179300.0
2014-01-13 11:10:00,47.35,47.36,47.27,47.3,126500.0,26.7563,26.7619,26.7111,26.728,126500.0
2014-01-13 11:15:00,47.3,47.3,47.21,47.22,162400.0,26.728,26.728,26.6772,26.6828,162400.0
2014-01-13 11:20:00,47.21,47.22,47.09,47.1,219300.0,26.6772,26.6828,26.6094,26.615,219300.0
2014-01-13 11:25:00,47.09,47.1,47.01,47.09,295800.0,26.6094,26.615,26.5642,26.6094,295800.0
2014-01-13 11:30:00,47.1,47.17,47.09,47.14,225100.0,26.615,26.6546,26.6094,26.6376,225100.0
2014-01-13 11:35:00,47.15,47.33,47.14,47.32,399100.0,26.6433,26.745,26.6376,26.7393,399100.0
2014-01-13 11:40:00,47.32,47.33,47.25,47.26,134400.0,26.7393,26.745,26.6998,26.7054,134400.0
2014-01-13 11:45:00,47.25,47.3,47.24,47.3,120000.0,26.6998,26.728,26.6941,26.728,120000.0
2014-01-13 11:50:00,47.3,47.3,47.22,47.23,118300.0,26.728,26.728,26.6828,26.6885,118300.0
2014-01-13 11:55:00,47.23,47.25,47.23,47.23,54900.0,26.6885,26.6998,26.6885,26.6885,54900.0
2014-01-13 12:00:00,47.23,47.26,47.19,47.21,163700.0,26.6885,26.7054,26.6659,26.6772,163700.0
2014-01-13 12:05:00,47.21,47.24,47.17,47.24,138800.0,26.6772,26.6941,26.6546,26.6941,138800.0
2014-01-13 12:10:00,47.23,47.24,47.2,47.22,121700.0,26.6885,26.6941,26.6715,26.6828,121700.0
2014-01-13 12:15:00,47.21,47.25,47.21,47.25,35700.0,26.6772,26.6998,26.6772,26.6998,35700.0
2014-01-13 12:20:00,47.25,47.27,47.24,47.26,95100.0,26.6998,26.7111,26.6941,26.7054,95100.0
2014-01-13 12:25:00,47.26,47.26,47.19,47.2,91200.0,26.7054,26.7054,26.6659,26.6715,91200.0
2014-01-13 12:30:00,47.2,47.21,47.16,47.18,69700.0,26.6715,26.6772,26.6489,26.6602,69700.0
2014-01-13 12:35:00,47.19,47.23,47.17,47.22,111700.0,26.6659,26.6885,26.6546,26.6828,111700.0
2014-01-13 12:40:00,47.22,47.25,47.21,47.25,33800.0,26.6828,26.6998,26.6772,26.6998,33800.0
2014-01-13 12:45:00,47.25,47.25,47.16,47.17,79500.0,26.6998,26.6998,26.6489,26.6546,79500.0
2014-01-13 12:50:00,47.17,47.17,47.1,47.12,109400.0,26.6546,26.6546,26.615,26.6263,109400.0
2014-01-13 12:55:00,47.13,47.13,47.06,47.07,89600.0,26.632,26.632,26.5924,26.5981,89600.0
2014-01-13 13:00:00,47.07,47.08,47.02,47.08,148000.0,26.5981,26.6037,26.5698,26.6037,148000.0
2014-01-13 13:05:00,47.07,47.08,47.06,47.07,58300.0,26.5981,26.6037,26.5924,26.5981,58300.0
2014-01-13 13:10:00,47.06,47.07,47.02,47.03,74200.0,26.5924,26.5981,26.5698,26.5755,74200.0
2014-01-13 13:15:00,47.04,47.05,47.01,47.02,98000.0,26.5811,26.5868,26.5642,26.5698,98000.0
2014-01-13 13:20:00,47.02,47.03,47.01,47.01,215700.0,26.5698,26.5755,26.5642,26.5642,215700.0
2014-01-13 13:25:00,47.02,47.03,47.01,47.02,120600.0,26.5698,26.5755,26.5642,26.5698,120600.0
2014-01-13 13:30:00,47.02,47.03,46.98,47.0,279700.0,26.5698,26.5755,26.5472,26.5585,279700.0
2014-01-13 13:35:00,47.0,47.06,47.0,47.03,166000.0,26.5585,26.5924,26.5585,26.5755,166000.0
2014-01-13 13:40:00,47.04,47.04,46.98,46.99,120900.0,26.5811,26.5811,26.5472,26.5529,120900.0
2014-01-13 13:45:00,46.99,47.0,46.95,46.98,144200.0,26.5529,26.5585,26.5303,26.5472,144200.0
2014-01-13 13:50:00,46.98,47.01,46.97,46.99,114000.0,26.5472,26.5642,26.5416,26.5529,114000.0
2014-01-13 13:55:00,46.99,47.05,46.99,47.04,108800.0,26.5529,26.5868,26.5529,26.5811,108800.0
2014-01-13 14:00:00,47.04,47.05,47.02,47.03,121200.0,26.5811,26.5868,26.5698,26.5755,121200.0
2014-01-13 14:05:00,47.03,47.03,47.0,47.02,91500.0,26.5755,26.5755,26.5585,26.5698,91500.0
2014-01-13 14:10:00,47.01,47.06,46.99,47.05,210800.0,26.5642,26.5924,26.5529,26.5868,210800.0
2014-01-13 14:15:00,47.05,47.06,46.98,46.99,152000.0,26.5868,26.5924,26.5472,26.5529,152000.0
2014-01-13 14:20:00,46.99,47.01,46.96,46.96,153300.0,26.5529,26.5642,26.5359,26.5359,153300.0
2014-01-13 14:25:00,46.96,47.0,46.95,47.0,95800.0,26.5359,26.5585,26.5303,26.5585,95800.0
2014-01-13 14:30:00,47.0,47.01,46.96,46.98,243200.0,26.5585,26.5642,26.5359,26.5472,243200.0
2014-01-13 14:35:00,46.98,47.0,46.96,46.99,169100.0,26.5472,26.5585,26.5359,26.5529,169100.0
2014-01-13 14:40:00,46.99,47.04,46.98,47.04,121200.0,26.5529,26.5811,26.5472,26.5811,121200.0
2014-01-13 14:45:00,47.04,47.08,47.03,47.08,135200.0,26.5811,26.6037,26.5755,26.6037,135200.0
2014-01-13 14:50:00,47.08,47.09,47.01,47.09,144400.0,26.6037,26.6094,26.5642,26.6094,144400.0
2014-01-13 14:55:00,47.09,47.1,47.06,47.09,98900.0,26.6094,26.615,26.5924,26.6094,98900.0
2014-01-13 15:00:00,47.09,47.09,46.98,47.01,275700.0,26.6094,26.6094,26.5472,26.5642,275700.0
2014-01-13 15:05:00,47.01,47.03,46.98,47.01,413700.0,26.5642,26.5755,26.5472,26.5642,413700.0
2014-01-13 15:10:00,47.01,47.04,46.99,47.02,215700.0,26.5642,26.5811,26.5529,26.5698,215700.0
2014-01-13 15:15:00,47.02,47.04,46.98,46.98,203500.0,26.5698,26.5811,26.5472,26.5472,203500.0
2014-01-13 15:20:00,46.98,47.0,46.96,46.99,111400.0,26.5472,26.5585,26.5359,26.5529,111400.0
2014-01-13 15:25:00,46.99,47.01,46.96,47.0,142500.0,26.5529,26.5642,26.5359,26.5585,142500.0
2014-01-13 15:30:00,47.0,47.02,46.96,47.02,353200.0,26.5585,26.5698,26.5359,26.5698,353200.0
2014-01-13 15:35:00,47.02,47.06,47.0,47.06,234300.0,26.5698,26.5924,26.5585,26.5924,234300.0
2014-01-13 15:40:00,47.06,47.07,47.0,47.05,337200.0,26.5924,26.5981,26.5585,26.5868,337200.0
2014-01-13 15:45:00,47.05,47.07,47.02,47.05,394600.0,26.5868,26.5981,26.5698,26.5868,394600.0
2014-01-13 15:50:00,47.05,47.08,47.05,47.08,329400.0,26.5868,26.6037,26.5868,26.6037,329400.0
2014-01-13 15:55:00,47.07,47.07,47.0,47.01,686300.0,26.5981,26.5981,26.5585,26.5642,686300.0
2014-01-14 09:30:00,47.02,47.2,47.02,47.16,626000.0,26.5698,26.6715,26.5698,26.6489,626000.0
2014-01-14 09:35:00,47.18,47.23,46.95,46.96,346300.0,26.6602,26.6885,26.5303,26.5359,346300.0
2014-01-14 09:40:00,46.96,47.01,46.83,46.83,233000.0,26.5359,26.5642,26.4625,26.4625,233000.0
2014-01-14 09:45:00,46.83,46.87,46.72,46.73,454400.0,26.4625,26.4851,26.4003,26.4059,454400.0
2014-01-14 09:50:00,46.74,46.84,46.58,46.83,578800.0,26.4116,26.4681,26.3212,26.4625,578800.0
2014-01-14 09:55:00,46.82,46.88,46.77,46.88,202600.0,26.4568,26.4907,26.4286,26.4907,202600.0
2014-01-14 10:00:00,46.88,46.95,46.86,46.9,354000.0,26.4907,26.5303,26.4794,26.502,354000.0
2014-01-14 10:05:00,46.89,46.9,46.83,46.84,188900.0,26.4964,26.502,26.4625,26.4681,188900.0
2014-01-14 10:10:00,46.84,46.86,46.82,46.83,217200.0,26.4681,26.4794,26.4568,26.4625,217200.0
2014-01-14 10:15:00,46.83,46.84,46.78,46.78,148600.0,26.4625,26.4681,26.4342,26.4342,148600.0
2014-01-14 10:20:00,46.78,46.82,46.78,46.81,184800.0,26.4342,26.4568,26.4342,26.4512,184800.0
2014-01-14 10:25:00,46.8,46.9,46.8,46.9,233100.0,26.4455,26.502,26.4455,26.502,233100.0
2014-01-14 10:30:00,46.9,46.9,46.83,46.89,323200.0,26.502,26.502,26.4625,26.4964,323200.0
2014-01-14 10:35:00,46.89,46.9,46.76,46.77,127700.0,26.4964,26.502,26.4229,26.4286,127700.0
2014-01-14 10:40:00,46.77,46.84,46.77,46.79,680500.0,26.4286,26.4681,26.4286,26.4399,680500.0
2014-01-14 10:45:00,46.79,46.87,46.79,46.86,444700.0,26.4399,26.4851,26.4399,26.4794,444700.0
2014-01-14 10:50:00,46.87,46.9,46.83,46.85,302000.0,26.4851,26.502,26.4625,26.4738,302000.0
2014-01-14 10:55:00,46.85,46.95,46.85,46.93,487900.0,26.4738,26.5303,26.4738,26.519,487900.0
2014-01-14 11:00:00,46.94,47.0,46.94,46.98,410300.0,26.5246,26.5585,26.5246,26.5472,410300.0
2014-01-14 11:05:00,46.98,47.0,46.98,46.98,642700.0,26.5472,26.5585,26.5472,26.5472,642700.0
2014-01-14 11:10:00,46.98,46.99,46.88,46.91,344100.0,26.5472,26.5529,26.4907,26.5077,344100.0
2014-01-14 11:15:00,46.91,46.99,46.89,46.96,356300.0,26.5077,26.5529,26.4964,26.5359,356300.0
2014-01-14 11:20:00,46.97,46.99,46.89,46.91,261000.0,26.5416,26.5529,26.4964,26.5077,261000.0
2014-01-14 11:25:00,46.91,46.96,46.91,46.95,140700.0,26.5077,26.5359,26.5077,26.5303,140700.0
2014-01-14 11:30:00,46.95,46.96,46.92,46.95,176900.0,26.5303,26.5359,26.5133,26.5303,176900.0
2014-01-14 11:35:00,46.95,46.95,46.89,46.9,309600.0,26.5303,26.5303,26.4964,26.502,309600.0
2014-01-14 11:40:00,46.9,46.91,46.79,46.79,216400.0,26.502,26.5077,26.4399,26.4399,216400.0
2014-01-14 11:45:00,46.8,46.9,46.79,46.88,236400.0,26.4455,26.502,26.4399,26.4907,236400.0
2014-01-14 11:50:00,46.89,46.93,46.87,46.92,139200.0,26.4964,26.519,26.4851,26.5133,139200.0
2014-01-14 11:55:00,46.91,46.92,46.87,46.9,185500.0,26.5077,26.5133,26.4851,26.502,185500.0
2014-01-14 12:00:00,46.9,46.91,46.87,46.87,77500.0,26.502,26.5077,26.4851,26.4851,77500.0
2014-01-14 12:05:00,46.87,46.88,46.84,46.85,92600.0,26.4851,26.4907,26.4681,26.4738,92600.0
2014-01-14 12:10:00,46.84,46.85,46.82,46.82,65800.0,26.4681,26.4738,26.4568,26.4568,65800.0
2014-01-14 12:15:00,46.82,46.84,46.8,46.83,133500.0,26.4568,26.4681,26.4455,26.4625,133500.0
2014-01-14 12:20:00,46.83,46.9,46.82,46.88,173000.0,26.4625,26.502,26.4568,26.4907,173000.0
2014-01-14 12:25:00,46.89,46.89,46.84,46.84,309800.0,26.4964,26.4964,26.4681,26.4681,309800.0
2014-01-14 12:30:00,46.84,46.88,46.82,46.82,141900.0,26.4681,26.4907,26.4568,26.4568,141900.0
2014-01-14 12:35:00,46.82,46.82,46.79,46.82,124300.0,26.4568,26.4568,26.4399,26.4568,124300.0
2014-01-14 12:40:00,46.82,46.83,46.8,46.8,108000.0,26.4568,26.4625,26.4455,26.4455,108000.0
2014-01-14 12:45:00,46.8,46.81,46.8,46.81,99000.0,26.4455,26.4512,26.4455,26.4512,99000.0
2014-01-14 12:50:00,46.8,46.85,46.79,46.84,201300.0,26.4455,26.4738,26.4399,26.4681,201300.0
2014-01-14 12:55:00,46.85,46.87,46.8,46.8,90300.0,26.4738,26.4851,26.4455,26.4455,90300.0
2014-01-14 13:00:00,46.8,46.84,46.8,46.84,125100.0,26.4455,26.4681,26.4455,26.4681,125100.0
2014-01-14 13:05:00,46.84,46.85,46.83,46.85,96300.0,26.4681,26.4738,26.4625,26.4738,96300.0
2014-01-14 13:10:00,46.84,46.89,46.84,46.88,165100.0,26.4681,26.4964,26.4681,26.4907,165100.0
2014-01-14 13:15:00,46.89,46.92,46.87,46.92,107000.0,26.4964,26.5133,26.4851,26.5133,107000.0
2014-01-14 13:20:00,46.91,46.92,46.86,46.86,137800.0,26.5077,26.5133,26.4794,26.4794,137800.0
2014-01-14 13:25:00,46.86,46.87,46.85,46.85,158700.0,26.4794,26.4851,26.4738,26.4738,158700.0
2014-01-14 13:30:00,46.85,46.86,46.82,46.82,83300.0,26.4738,26.4794,26.4568,26.4568,83300.0
2014-01-14 13:35:00,46.82,46.87,46.8,46.86,115400.0,26.4568,26.4851,26.4455,26.4794,115400.0
2014-01-14 13:40:00,46.87,46.87,46.83,46.84,125700.0,26.4851,26.4851,26.4625,26.4681,125700.0
2014-01-14 13:45:00,46.84,46.87,46.82,46.84,136300.0,26.4681,26.4851,26.4568,26.4681,136300.0
2014-01-14 13:50:00,46.85,46.89,46.84,46.88,211400.0,26.4738,26.4964,26.4681,26.4907,211400.0
2014-01-14 13:55:00,46.88,46.9,46.87,46.88,164600.0,26.4907,26.502,26.4851,26.4907,164600.0
2014-01-14 14:00:00,46.87,46.9,46.81,46.83,136200.0,26.4851,26.502,26.4512,26.4625,136200.0
2014-01-14 14:05:00,46.82,46.85,46.82,46.84,80500.0,26.4568,26.4738,26.4568,26.4681,80500.0
2014-01-14 14:10:00,46.85,46.86,46.84,46.84,124400.0,26.4738,26.4794,26.4681,26.4681,124400.0
2014-01-14 14:15:00,46.84,46.9,46.84,46.89,163900.0,26.4681,26.502,26.4681,26.4964,163900.0
2014-01-14 14:20:00,46.88,46.9,46.88,46.88,92000.0,26.4907,26.502,26.4907,26.4907,92000.0
2014-01-14 14:25:00,46.89,46.9,46.84,46.85,114400.0,26.4964,26.502,26.4681,26.4738,114400.0
2014-01-14 14:30:00,46.85,46.91,46.85,46.91,100900.0,26.4738,26.5077,26.4738,26.5077,100900.0
2014-01-14 14:35:00,46.91,46.92,46.89,46.91,98800.0,26.5077,26.5133,26.4964,26.5077,98800.0
2014-01-14 14:40:00,46.91,46.96,46.91,46.95,90200.0,26.5077,26.5359,26.5077,26.5303,90200.0
2014-01-14 14:45:00,46.95,46.97,46.94,46.96,99800.0,26.5303,26.5416,26.5246,26.5359,99800.0
2014-01-14 14:50:00,46.97,47.0,46.96,47.0,312100.0,26.5416,26.5585,26.5359,26.5585,312100.0
2014-01-14 14:55:00,47.0,47.0,46.99,47.0,107700.0,26.5585,26.5585,26.5529,26.5585,107700.0
2014-01-14 15:00:00,47.0,47.0,46.98,47.0,204800.0,26.5585,26.5585,26.5472,26.5585,204800.0
2014-01-14 15:05:00,47.0,47.0,46.99,46.99,46400.0,26.5585,26.5585,26.5529,26.5529,46400.0
2014-01-14 15:10:00,47.0,47.0,46.97,46.98,474000.0,26.5585,26.5585,26.5416,26.5472,474000.0
2014-01-14 15:15:00,46.98,46.99,46.98,46.98,85500.0,26.5472,26.5529,26.5472,26.5472,85500.0
2014-01-14 15:20:00,46.98,46.99,46.98,46.98,174600.0,26.5472,26.5529,26.5472,26.5472,174600.0
2014-01-14 15:25:00,46.98,47.03,46.97,47.02,242600.0,26.5472,26.5755,26.5416,26.5698,242600.0
2014-01-14 15:30:00,47.02,47.03,46.97,46.99,251800.0,26.5698,26.5755,26.5416,26.5529,251800.0
2014-01-14 15:35:00,46.99,47.02,46.97,47.02,233700.0,26.5529,26.5698,26.5416,26.5698,233700.0
2014-01-14 15:40:00,47.02,47.02,46.98,47.0,241600.0,26.5698,26.5698,26.5472,26.5585,241600.0
2014-01-14 15:45:00,46.98,47.01,46.97,47.01,281200.0,26.5472,26.5642,26.5416,26.5642,281200.0
2014-01-14 15:50:00,47.0,47.01,46.97,46.98,290000.0,26.5585,26.5642,26.5416,26.5472,290000.0
2014-01-14 15:55:00,46.97,47.07,46.97,47.06,623700.0,26.5416,26.5981,26.5416,26.5924,623700.0
2014-01-15 09:30:00,47.36,47.5,47.28,47.45,552500.0,26.7619,26.8411,26.7167,26.8128,552500.0
2014-01-15 09:35:00,47.46,47.65,47.45,47.59,578600.0,26.8185,26.9258,26.8128,26.8919,578600.0
2014-01-15 09:40:00,47.6,47.75,47.57,47.73,362500.0,26.8976,26.9823,26.8806,26.971,362500.0
2014-01-15 09:45:00,47.74,47.83,47.68,47.68,500600.0,26.9767,27.0275,26.9428,26.9428,500600.0
2014-01-15 09:50:00,47.69,47.76,47.66,47.71,471300.0,26.9484,26.988,26.9315,26.9597,471300.0
2014-01-15 09:55:00,47.7,47.73,47.67,47.7,346000.0,26.9541,26.971,26.9371,26.9541,346000.0
2014-01-15 10:00:00,47.7,47.75,47.69,47.75,474100.0,26.9541,26.9823,26.9484,26.9823,474100.0
2014-01-15 10:05:00,47.75,47.75,47.74,47.74,411000.0,26.9823,26.9823,26.9767,26.9767,411000.0
2014-01-15 10:10:00,47.74,47.87,47.74,47.86,514800.0,26.9767,27.0501,26.9767,27.0445,514800.0
2014-01-15 10:15:00,47.86,47.98,47.84,47.94,313500.0,27.0445,27.1123,27.0332,27.0897,313500.0
2014-01-15 10:20:00,47.94,48.07,47.94,48.04,377500.0,27.0897,27.1631,27.0897,27.1462,377500.0
2014-01-15 10:25:00,48.04,48.08,47.95,47.96,322200.0,27.1462,27.1688,27.0953,27.101,322200.0
2014-01-15 10:30:00,47.96,47.97,47.9,47.9,171200.0,27.101,27.1066,27.0671,27.0671,171200.0
2014-01-15 10:35:00,47.91,47.93,47.8,47.82,410300.0,27.0727,27.084,27.0106,27.0219,410300.0
2014-01-15 10:40:00,47.83,47.84,47.74,47.75,204100.0,27.0275,27.0332,26.9767,26.9823,204100.0
2014-01-15 10:45:00,47.75,47.88,47.74,47.87,204100.0,26.9823,27.0558,26.9767,27.0501,204100.0
2014-01-15 10:50:00,47.86,47.96,47.86,47.96,194600.0,27.0445,27.101,27.0445,27.101,194600.0
2014-01-15 10:55:00,47.96,48.0,47.94,47.98,134100.0,27.101,27.1236,27.0897,27.1123,134100.0
2014-01-15 11:00:00,47.98,48.04,47.98,48.03,508300.0,27.1123,27.1462,27.1123,27.1405,508300.0
2014-01-15 11:05:00,48.02,48.19,48.02,48.14,529400.0,27.1349,27.231,27.1349,27.2027,529400.0
2014-01-15 11:10:00,48.14,48.15,48.04,48.08,391800.0,27.2027,27.2084,27.1462,27.1688,391800.0
2014-01-15 11:15:00,48.08,48.14,48.08,48.13,129800.0,27.1688,27.2027,27.1688,27.1971,129800.0
2014-01-15 11:20:00,48.12,48.12,47.99,47.99,269800.0,27.1914,27.1914,27.1179,27.1179,269800.0
2014-01-15 11:25:00,48.0,48.0,47.95,47.97,269600.0,27.1236,27.1236,27.0953,27.1066,269600.0
2014-01-15 11:30:00,47.97,48.0,47.93,47.98,242500.0,27.1066,27.1236,27.084,27.1123,242500.0
2014-01-15 11:35:00,47.98,48.0,47.95,47.95,143800.0,27.1123,27.1236,27.0953,27.0953,143800.0
2014-01-15 11:40:00,47.95,47.95,47.88,47.88,84100.0,27.0953,27.0953,27.0558,27.0558,84100.0
2014-01-15 11:45:00,47.89,47.95,47.87,47.94,183300.0,27.0614,27.0953,27.0501,27.0897,183300.0
2014-01-15 11:50:00,47.94,47.95,47.93,47.93,80900.0,27.0897,27.0953,27.084,27.084,80900.0
2014-01-15 11:55:00,47.93,47.94,47.86,47.91,135800.0,27.084,27.0897,27.0445,27.0727,135800.0
2014-01-15 12:00:00,47.91,48.0,47.91,47.97,105000.0,27.0727,27.1236,27.0727,27.1066,105000.0
2014-01-15 12:05:00,47.97,48.0,47.97,47.99,86200.0,27.1066,27.1236,27.1066,27.1179,86200.0
2014-01-15 12:10:00,47.98,48.04,47.98,48.0,213300.0,27.1123,27.1462,27.1123,27.1236,213300.0
2014-01-15 12:15:00,48.01,48.02,47.99,48.01,120800.0,27.1292,27.1349,27.1179,27.1292,120800.0
2014-01-15 12:20:00,48.01,48.01,47.99,48.01,117600.0,27.1292,27.1292,27.1179,27.1292,117600.0
2014-01-15 12:25:00,48.01,48.11,48.0,48.11,90500.0,27.1292,27.1858,27.1236,27.1858,90500.0
2014-01-15 12:30:00,48.11,48.12,48.06,48.07,314200.0,27.1858,27.1914,27.1575,27.1631,314200.0
2014-01-15 12:35:00,48.07,48.09,48.02,48.09,293000.0,27.1631,27.1744,27.1349,27.1744,293000.0
2014-01-15 12:40:00,48.09,48.09,48.0,48.01,183500.0,27.1744,27.1744,27.1236,27.1292,183500.0
2014-01-15 12:45:00,48.01,48.06,48.0,48.04,98000.0,27.1292,27.1575,27.1236,27.1462,98000.0
2014-01-15 12:50:00,48.04,48.1,48.01,48.1,98200.0,27.1462,27.1801,27.1292,27.1801,98200.0
2014-01-15 12:55:00,48.09,48.14,48.09,48.11,73000.0,27.1744,27.2027,27.1744,27.1858,73000.0
2014-01-15 13:00:00,48.1,48.14,48.1,48.1,86500.0,27.1801,27.2027,27.1801,27.1801,86500.0
2014-01-15 13:05:00,48.1,48.12,48.09,48.1,75000.0,27.1801,27.1914,27.1744,27.1801,75000.0
2014-01-15 13:10:00,48.11,48.12,48.09,48.11,34500.0,27.1858,27.1914,27.1744,27.1858,34500.0
2014-01-15 13:15:00,48.12,48.13,48.09,48.12,166200.0,27.1914,27.1971,27.1744,27.1914,166200.0
2014-01-15 13:20:00,48.13,48.18,48.12,48.15,187000.0,27.1971,27.2253,27.1914,27.2084,187000.0
2014-01-15 13:25:00,48.14,48.15,48.08,48.1,143200.0,27.2027,27.2084,27.1688,27.1801,143200.0
2014-01-15 13:30:00,48.1,48.12,48.07,48.09,103000.0,27.1801,27.1914,27.1631,27.1744,103000.0
2014-01-15 13:35:00,48.09,48.1,48.06,48.06,151700.0,27.1744,27.1801,27.1575,27.1575,151700.0
2014-01-15 13:40:00,48.07,48.11,48.04,48.08,161800.0,27.1631,27.1858,27.1462,27.1688,161800.0
2014-01-15 13:45:00,48.08,48.09,48.03,48.05,237200.0,27.1688,27.1744,27.1405,27.1518,237200.0
2014-01-15 13:50:00,48.05,48.1,48.05,48.09,80700.0,27.1518,27.1801,27.1518,27.1744,80700.0
2014-01-15 13:55:00,48.1,48.1,48.09,48.09,51700.0,27.1801,27.1801,27.1744,27.1744,51700.0
2014-01-15 14:00:00,48.09,48.1,48.08,48.1,66600.0,27.1744,27.1801,27.1688,27.1801,66600.0
2014-01-15 14:05:00,48.1,48.11,48.09,48.11,120000.0,27.1801,27.1858,27.1744,27.1858,120000.0
2014-01-15 14:10:00,48.1,48.14,48.1,48.14,94200.0,27.1801,27.2027,27.1801,27.2027,94200.0
2014-01-15 14:15:00,48.14,48.16,48.13,48.15,105000.0,27.2027,27.214,27.1971,27.2084,105000.0
2014-01-15 14:20:00,48.16,48.19,48.15,48.18,136400.0,27.214,27.231,27.2084,27.2253,136400.0
2014-01-15 14:25:00,48.19,48.27,48.18,48.23,369600.0,27.231,27.2762,27.2253,27.2536,369600.0
2014-01-15 14:30:00,48.23,48.23,48.15,48.17,237300.0,27.2536,27.2536,27.2084,27.2197,237300.0
2014-01-15 14:35:00,48.18,48.23,48.16,48.23,215700.0,27.2253,27.2536,27.214,27.2536,215700.0
2014-01-15 14:40:00,48.22,48.28,48.21,48.28,168800.0,27.2479,27.2818,27.2423,27.2818,168800.0
2014-01-15 14:45:00,48.28,48.28,48.24,48.25,101300.0,27.2818,27.2818,27.2592,27.2649,101300.0
2014-01-15 14:50:00,48.25,48.25,48.22,48.22,70900.0,27.2649,27.2649,27.2479,27.2479,70900.0
2014-01-15 14:55:00,48.22,48.36,48.22,48.34,314200.0,27.2479,27.327,27.2479,27.3157,314200.0
2014-01-15 15:00:00,48.33,48.34,48.3,48.31,124300.0,27.3101,27.3157,27.2931,27.2988,124300.0
2014-01-15 15:05:00,48.31,48.38,48.29,48.29,294000.0,27.2988,27.3383,27.2875,27.2875,294000.0
2014-01-15 15:10:00,48.3,48.3,48.23,48.24,202100.0,27.2931,27.2931,27.2536,27.2592,202100.0
2014-01-15 15:15:00,48.24,48.29,48.23,48.24,863600.0,27.2592,27.2875,27.2536,27.2592,863600.0
2014-01-15 15:20:00,48.25,48.25,48.23,48.25,211600.0,27.2649,27.2649,27.2536,27.2649,211600.0
2014-01-15 15:25:00,48.24,48.26,48.24,48.25,276300.0,27.2592,27.2705,27.2592,27.2649,276300.0
2014-01-15 15:30:00,48.25,48.26,48.21,48.26,217900.0,27.2649,27.2705,27.2423,27.2705,217900.0
2014-01-15 15:35:00,48.26,48.26,48.23,48.23,124900.0,27.2705,27.2705,27.2536,27.2536,124900.0
2014-01-15 15:40:00,48.23,48.29,48.23,48.29,712300.0,27.2536,27.2875,27.2536,27.2875,712300.0
2014-01-15 15:45:00,48.29,48.31,48.24,48.26,394800.0,27.2875,27.2988,27.2592,27.2705,394800.0
2014-01-15 15:50:00,48.27,48.3,48.22,48.25,593200.0,27.2762,27.2931,27.2479,27.2649,593200.0
2014-01-15 15:55:00,48.25,48.27,48.2,48.26,824200.0,27.2649,27.2762,27.2366,27.2705,824200.0
2014-01-16 09:30:00,48.26,48.31,47.95,47.98,618200.0,27.2705,27.2988,27.0953,27.1123,618200.0
2014-01-16 09:35:00,47.97,48.12,47.97,48.07,260600.0,27.1066,27.1914,27.1066,27.1631,260600.0
2014-01-16 09:40:00,48.07,48.2,48.0,48.12,263400.0,27.1631,27.2366,27.1236,27.1914,263400.0
2014-01-16 09:45:00,48.12,48.14,48.02,48.08,225500.0,27.1914,27.2027,27.1349,27.1688,225500.0
2014-01-16 09:50:00,48.09,48.27,48.07,48.26,133100.0,27.1744,27.2762,27.1631,27.2705,133100.0
2014-01-16 09:55:00,48.25,48.25,48.12,48.12,253400.0,27.2649,27.2649,27.1914,27.1914,253400.0
2014-01-16 10:00:00,48.13,48.21,48.12,48.2,139900.0,27.1971,27.2423,27.1914,27.2366,139900.0
2014-01-16 10:05:00,48.19,48.19,48.1,48.17,128500.0,27.231,27.231,27.1801,27.2197,128500.0
2014-01-16 10:10:00,48.18,48.18,48.11,48.16,284600.0,27.2253,27.2253,27.1858,27.214,284600.0
2014-01-16 10:15:00,48.17,48.23,48.15,48.23,121000.0,27.2197,27.2536,27.2084,27.2536,121000.0
2014-01-16 10:20:00,48.23,48.29,48.22,48.27,71100.0,27.2536,27.2875,27.2479,27.2762,71100.0
2014-01-16 10:25:00,48.26,48.3,48.24,48.26,94600.0,27.2705,27.2931,27.2592,27.2705,94600.0
2014-01-16 10:30:00,48.25,48.35,48.25,48.32,151100.0,27.2649,27.3214,27.2649,27.3044,151100.0
2014-01-16 10:35:00,48.32,48.33,48.26,48.26,76600.0,27.3044,27.3101,27.2705,27.2705,76600.0
2014-01-16 10:40:00,48.26,48.3,48.26,48.26,92900.0,27.2705,27.2931,27.2705,27.2705,92900.0
2014-01-16 10:45:00,48.26,48.35,48.24,48.34,138000.0,27.2705,27.3214,27.2592,27.3157,138000.0
2014-01-16 10:50:00,48.34,48.35,48.26,48.3,186200.0,27.3157,27.3214,27.2705,27.2931,186200.0
2014-01-16 10:55:00,48.3,48.3,48.21,48.21,161700.0,27.2931,27.2931,27.2423,27.2423,161700.0
2014-01-16 11:00:00,48.22,48.25,48.19,48.25,137900.0,27.2479,27.2649,27.231,27.2649,137900.0
2014-01-16 11:05:00,48.25,48.36,48.24,48.35,121800.0,27.2649,27.327,27.2592,27.3214,121800.0
2014-01-16 11:10:00,48.35,48.45,48.34,48.44,290700.0,27.3214,27.3779,27.3157,27.3722,290700.0
2014-01-16 11:15:00,48.44,48.5,48.44,48.48,242600.0,27.3722,27.4061,27.3722,27.3948,242600.0
2014-01-16 11:20:00,48.48,48.53,48.47,48.51,154100.0,27.3948,27.4231,27.3892,27.4118,154100.0
2014-01-16 11:25:00,48.51,48.55,48.49,48.55,247200.0,27.4118,27.4344,27.4005,27.4344,247200.0
2014-01-16 11:30:00,48.55,48.58,48.49,48.5,199200.0,27.4344,27.4513,27.4005,27.4061,199200.0
2014-01-16 11:35:00,48.5,48.57,48.49,48.56,164200.0,27.4061,27.4457,27.4005,27.44,164200.0
2014-01-16 11:40:00,48.55,48.58,48.51,48.55,90200.0,27.4344,27.4513,27.4118,27.4344,90200.0
2014-01-16 11:45:00,48.56,48.6,48.53,48.53,99500.0,27.44,27.4626,27.4231,27.4231,99500.0
2014-01-16 11:50:00,48.54,48.55,48.45,48.46,74300.0,27.4287,27.4344,27.3779,27.3835,74300.0
2014-01-16 11:55:00,48.45,48.46,48.4,48.41,87200.0,27.3779,27.3835,27.3496,27.3553,87200.0
2014-01-16 12:00:00,48.41,48.43,48.38,48.42,106200.0,27.3553,27.3666,27.3383,27.3609,106200.0
2014-01-16 12:05:00,48.41,48.42,48.38,48.41,42400.0,27.3553,27.3609,27.3383,27.3553,42400.0
2014-01-16 12:10:00,48.41,48.44,48.36,48.37,117600.0,27.3553,27.3722,27.327,27.3327,117600.0
2014-01-16 12:15:00,48.37,48.38,48.36,48.37,32600.0,27.3327,27.3383,27.327,27.3327,32600.0
2014-01-16 12:20:00,48.38,48.38,48.29,48.32,200900.0,27.3383,27.3383,27.2875,27.3044,200900.0
2014-01-16 12:25:00,48.31,48.36,48.31,48.31,66000.0,27.2988,27.327,27.2988,27.2988,66000.0
2014-01-16 12:30:00,48.31,48.32,48.27,48.3,97700.0,27.2988,27.3044,27.2762,27.2931,97700.0
2014-01-16 12:35:00,48.31,48.31,48.29,48.3,43900.0,27.2988,27.2988,27.2875,27.2931,43900.0
2014-01-16 12:40:00,48.3,48.32,48.29,48.32,60000.0,27.2931,27.3044,27.2875,27.3044,60000.0
2014-01-16 12:45:00,48.32,48.32,48.26,48.26,69200.0,27.3044,27.3044,27.2705,27.2705,69200.0
2014-01-16 12:50:00,48.26,48.27,48.25,48.26,54000.0,27.2705,27.2762,27.2649,27.2705,54000.0
2014-01-16 12:55:00,48.26,48.33,48.26,48.33,76900.0,27.2705,27.3101,27.2705,27.3101,76900.0
2014-01-16 13:00:00,48.32,48.33,48.27,48.27,58900.0,27.3044,27.3101,27.2762,27.2762,58900.0
2014-01-16 13:05:00,48.28,48.38,48.27,48.38,50200.0,27.2818,27.3383,27.2762,27.3383,50200.0
2014-01-16 13:10:00,48.38,48.41,48.35,48.4,89800.0,27.3383,27.3553,27.3214,27.3496,89800.0
2014-01-16 13:15:00,48.4,48.45,48.38,48.4,72800.0,27.3496,27.3779,27.3383,27.3496,72800.0
2014-01-16 13:20:00,48.41,48.44,48.4,48.4,41900.0,27.3553,27.3722,27.3496,27.3496,41900.0
2014-01-16 13:25:00,48.4,48.43,48.35,48.43,67500.0,27.3496,27.3666,27.3214,27.3666,67500.0
2014-01-16 13:30:00,48.43,48.44,48.4,48.41,91700.0,27.3666,27.3722,27.3496,27.3553,91700.0
2014-01-16 13:35:00,48.41,48.42,48.36,48.36,68600.0,27.3553,27.3609,27.327,27.327,68600.0
2014-01-16 13:40:00,48.36,48.37,48.33,48.34,215300.0,27.327,27.3327,27.3101,27.3157,215300.0
2014-01-16 13:45:00,48.34,48.42,48.34,48.41,80300.0,27.3157,27.3609,27.3157,27.3553,80300.0
2014-01-16 13:50:00,48.41,48.41,48.39,48.39,55800.0,27.3553,27.3553,27.344,27.344,55800.0
2014-01-16 13:55:00,48.39,48.42,48.39,48.41,217500.0,27.344,27.3609,27.344,27.3553,217500.0
2014-01-16 14:00:00,48.41,48.44,48.4,48.41,180400.0,27.3553,27.3722,27.3496,27.3553,180400.0
2014-01-16 14:05:00,48.4,48.47,48.4,48.46,68000.0,27.3496,27.3892,27.3496,27.3835,68000.0
2014-01-16 14:10:00,48.46,48.53,48.46,48.53,162600.0,27.3835,27.4231,27.3835,27.4231,162600.0
2014-01-16 14:15:00,48.53,48.53,48.5,48.5,195800.0,27.4231,27.4231,27.4061,27.4061,195800.0
2014-01-16 14:20:00,48.5,48.51,48.5,48.5,109600.0,27.4061,27.4118,27.4061,27.4061,109600.0
2014-01-16 14:25:00,48.51,48.51,48.5,48.51,113400.0,27.4118,27.4118,27.4061,27.4118,113400.0
2014-01-16 14:30:00,48.5,48.56,48.5,48.56,192300.0,27.4061,27.44,27.4061,27.44,192300.0
2014-01-16 14:35:00,48.56,48.56,48.51,48.52,168900.0,27.44,27.44,27.4118,27.4174,168900.0
2014-01-16 14:40:00,48.52,48.53,48.52,48.52,98700.0,27.4174,27.4231,27.4174,27.4174,98700.0
2014-01-16 14:45:00,48.53,48.56,48.51,48.56,75600.0,27.4231,27.44,27.4118,27.44,75600.0
2014-01-16 14:50:00,48.55,48.63,48.55,48.63,222200.0,27.4344,27.4796,27.4344,27.4796,222200.0
2014-01-16 14:55:00,48.63,48.66,48.61,48.64,212600.0,27.4796,27.4965,27.4683,27.4852,212600.0
2014-01-16 15:00:00,48.65,48.65,48.57,48.57,166700.0,27.4909,27.4909,27.4457,27.4457,166700.0
2014-01-16 15:05:00,48.58,48.6,48.55,48.55,138700.0,27.4513,27.4626,27.4344,27.4344,138700.0
2014-01-16 15:10:00,48.55,48.57,48.55,48.56,76600.0,27.4344,27.4457,27.4344,27.44,76600.0
2014-01-16 15:15:00,48.57,48.62,48.56,48.6,517400.0,27.4457,27.4739,27.44,27.4626,517400.0
2014-01-16 15:20:00,48.6,48.62,48.59,48.61,353300.0,27.4626,27.4739,27.457,27.4683,353300.0
2014-01-16 15:25:00,48.61,48.61,48.59,48.59,323500.0,27.4683,27.4683,27.457,27.457,323500.0
2014-01-16 15:30:00,48.6,48.61,48.59,48.61,225000.0,27.4626,27.4683,27.457,27.4683,225000.0
2014-01-16 15:35:00,48.6,48.61,48.55,48.56,157700.0,27.4626,27.4683,27.4344,27.44,157700.0
2014-01-16 15:40:00,48.55,48.56,48.53,48.55,375500.0,27.4344,27.44,27.4231,27.4344,375500.0
2014-01-16 15:45:00,48.55,48.58,48.54,48.57,425400.0,27.4344,27.4513,27.4287,27.4457,425400.0
2014-01-16 15:50:00,48.57,48.59,48.54,48.55,349600.0,27.4457,27.457,27.4287,27.4344,349600.0
2014-01-16 15:55:00,48.55,48.55,48.52,48.53,685600.0,27.4344,27.4344,27.4174,27.4231,685600.0
2014-01-17 09:30:00,48.66,48.69,48.1,48.14,1763100.0,27.4965,27.5135,27.1801,27.2027,1763100.0
2014-01-17 09:35:00,48.14,48.36,48.14,48.25,255500.0,27.2027,27.327,27.2027,27.2649,255500.0
2014-01-17 09:40:00,48.25,48.26,48.17,48.18,131500.0,27.2649,27.2705,27.2197,27.2253,131500.0
2014-01-17 09:45:00,48.18,48.19,48.05,48.05,245700.0,27.2253,27.231,27.1518,27.1518,245700.0
2014-01-17 09:50:00,48.05,48.1,48.0,48.1,163300.0,27.1518,27.1801,27.1236,27.1801,163300.0
2014-01-17 09:55:00,48.09,48.11,48.06,48.1,184600.0,27.1744,27.1858,27.1575,27.1801,184600.0
2014-01-17 10:00:00,48.1,48.18,48.08,48.09,166400.0,27.1801,27.2253,27.1688,27.1744,166400.0
2014-01-17 10:05:00,48.1,48.13,48.09,48.1,189600.0,27.1801,27.1971,27.1744,27.1801,189600.0
2014-01-17 10:10:00,48.09,48.1,48.01,48.02,190600.0,27.1744,27.1801,27.1292,27.1349,190600.0
2014-01-17 10:15:00,48.02,48.11,48.02,48.06,135000.0,27.1349,27.1858,27.1349,27.1575,135000.0
2014-01-17 10:20:00,48.06,48.14,48.06,48.12,215600.0,27.1575,27.2027,27.1575,27.1914,215600.0
2014-01-17 10:25:00,48.12,48.18,48.11,48.15,346200.0,27.1914,27.2253,27.1858,27.2084,346200.0
2014-01-17 10:30:00,48.15,48.16,48.11,48.15,135300.0,27.2084,27.214,27.1858,27.2084,135300.0
2014-01-17 10:35:00,48.16,48.22,48.15,48.2,234700.0,27.214,27.2479,27.2084,27.2366,234700.0
2014-01-17 10:40:00,48.2,48.29,48.2,48.28,329100.0,27.2366,27.2875,27.2366,27.2818,329100.0
2014-01-17 10:45:00,48.28,48.31,48.27,48.28,230300.0,27.2818,27.2988,27.2762,27.2818,230300.0
2014-01-17 10:50:00,48.29,48.32,48.28,48.29,182000.0,27.2875,27.3044,27.2818,27.2875,182000.0
2014-01-17 10:55:00,48.29,48.31,48.28,48.31,90100.0,27.2875,27.2988,27.2818,27.2988,90100.0
2014-01-17 11:00:00,48.3,48.36,48.3,48.36,98700.0,27.2931,27.327,27.2931,27.327,98700.0
2014-01-17 11:05:00,48.35,48.36,48.35,48.35,65000.0,27.3214,27.327,27.3214,27.3214,65000.0
2014-01-17 11:10:00,48.35,48.36,48.34,48.34,82000.0,27.3214,27.327,27.3157,27.3157,82000.0
2014-01-17 11:15:00,48.34,48.4,48.34,48.39,182500.0,27.3157,27.3496,27.3157,27.344,182500.0
2014-01-17 11:20:00,48.39,48.41,48.38,48.4,88300.0,27.344,27.3553,27.3383,27.3496,88300.0
2014-01-17 11:25:00,48.39,48.4,48.37,48.38,76800.0,27.344,27.3496,27.3327,27.3383,76800.0
2014-01-17 11:30:00,48.38,48.39,48.36,48.39,109200.0,27.3383,27.344,27.327,27.344,109200.0
2014-01-17 11:35:00,48.38,48.46,48.38,48.42,244700.0,27.3383,27.3835,27.3383,27.3609,244700.0
2014-01-17 11:40:00,48.41,48.42,48.4,48.42,64900.0,27.3553,27.3609,27.3496,27.3609,64900.0
2014-01-17 11:45:00,48.41,48.51,48.41,48.51,189100.0,27.3553,27.4118,27.3553,27.4118,189100.0
2014-01-17 11:50:00,48.51,48.57,48.48,48.57,291000.0,27.4118,27.4457,27.3948,27.4457,291000.0
2014-01-17 11:55:00,48.57,48.59,48.55,48.57,118400.0,27.4457,27.457,27.4344,27.4457,118400.0
2014-01-17 12:00:00,48.57,48.57,48.56,48.57,44600.0,27.4457,27.4457,27.44,27.4457,44600.0
2014-01-17 12:05:00,48.56,48.64,48.56,48.63,287000.0,27.44,27.4852,27.44,27.4796,287000.0
2014-01-17 12:10:00,48.62,48.64,48.6,48.63,117700.0,27.4739,27.4852,27.4626,27.4796,117700.0
2014-01-17 12:15:00,48.64,48.64,48.63,48.63,38800.0,27.4852,27.4852,27.4796,27.4796,38800.0
2014-01-17 12:20:00,48.63,48.66,48.63,48.66,141500.0,27.4796,27.4965,27.4796,27.4965,141500.0
2014-01-17 12:25:00,48.65,48.69,48.65,48.69,193700.0,27.4909,27.5135,27.4909,27.5135,193700.0
2014-01-17 12:30:00,48.68,48.69,48.63,48.64,171900.0,27.5078,27.5135,27.4796,27.4852,171900.0
2014-01-17 12:35:00,48.64,48.64,48.58,48.61,138200.0,27.4852,27.4852,27.4513,27.4683,138200.0
2014-01-17 12:40:00,48.62,48.62,48.59,48.59,88400.0,27.4739,27.4739,27.457,27.457,88400.0
2014-01-17 12:45:00,48.59,48.62,48.55,48.55,123300.0,27.457,27.4739,27.4344,27.4344,123300.0
2014-01-17 12:50:00,48.55,48.56,48.5,48.5,109200.0,27.4344,27.44,27.4061,27.4061,109200.0
2014-01-17 12:55:00,48.5,48.54,48.5,48.51,133800.0,27.4061,27.4287,27.4061,27.4118,133800.0
2014-01-17 13:00:00,48.5,48.53,48.5,48.53,90500.0,27.4061,27.4231,27.4061,27.4231,90500.0
2014-01-17 13:05:00,48.53,48.53,48.49,48.5,211800.0,27.4231,27.4231,27.4005,27.4061,211800.0
2014-01-17 13:10:00,48.49,48.55,48.49,48.55,133800.0,27.4005,27.4344,27.4005,27.4344,133800.0
2014-01-17 13:15:00,48.54,48.58,48.52,48.58,190300.0,27.4287,27.4513,27.4174,27.4513,190300.0
2014-01-17 13:20:00,48.58,48.58,48.52,48.53,111900.0,27.4513,27.4513,27.4174,27.4231,111900.0
2014-01-17 13:25:00,48.53,48.55,48.5,48.51,115300.0,27.4231,27.4344,27.4061,27.4118,115300.0
2014-01-17 13:30:00,48.5,48.51,48.47,48.48,92200.0,27.4061,27.4118,27.3892,27.3948,92200.0
2014-01-17 13:35:00,48.48,48.48,48.47,48.47,38800.0,27.3948,27.3948,27.3892,27.3892,38800.0
2014-01-17 13:40:00,48.48,48.48,48.46,48.48,94100.0,27.3948,27.3948,27.3835,27.3948,94100.0
2014-01-17 13:45:00,48.48,48.52,48.47,48.52,221700.0,27.3948,27.4174,27.3892,27.4174,221700.0
2014-01-17 13:50:00,48.52,48.52,48.5,48.5,65900.0,27.4174,27.4174,27.4061,27.4061,65900.0
2014-01-17 13:55:00,48.51,48.52,48.5,48.51,102400.0,27.4118,27.4174,27.4061,27.4118,102400.0
2014-01-17 14:00:00,48.52,48.53,48.5,48.52,110400.0,27.4174,27.4231,27.4061,27.4174,110400.0
2014-01-17 14:05:00,48.53,48.53,48.52,48.52,36700.0,27.4231,27.4231,27.4174,27.4174,36700.0
2014-01-17 14:10:00,48.53,48.54,48.52,48.54,144600.0,27.4231,27.4287,27.4174,27.4287,144600.0
2014-01-17 14:15:00,48.53,48.54,48.53,48.54,149800.0,27.4231,27.4287,27.4231,27.4287,149800.0
2014-01-17 14:20:00,48.54,48.55,48.54,48.54,66800.0,27.4287,27.4344,27.4287,27.4287,66800.0
2014-01-17 14:25:00,48.55,48.55,48.54,48.55,116800.0,27.4344,27.4344,27.4287,27.4344,116800.0
2014-01-17 14:30:00,48.55,48.55,48.53,48.53,141100.0,27.4344,27.4344,27.4231,27.4231,141100.0
2014-01-17 14:35:00,48.53,48.54,48.53,48.54,90000.0,27.4231,27.4287,27.4231,27.4287,90000.0
2014-01-17 14:40:00,48.54,48.54,48.53,48.53,88000.0,27.4287,27.4287,27.4231,27.4231,88000.0
2014-01-17 14:45:00,48.53,48.54,48.51,48.51,178600.0,27.4231,27.4287,27.4118,27.4118,178600.0
2014-01-17 14:50:00,48.51,48.52,48.51,48.51,85900.0,27.4118,27.4174,27.4118,27.4118,85900.0
2014-01-17 14:55:00,48.51,48.52,48.49,48.49,114600.0,27.4118,27.4174,27.4005,27.4005,114600.0
2014-01-17 15:00:00,48.5,48.55,48.5,48.52,151000.0,27.4061,27.4344,27.4061,27.4174,151000.0
2014-01-17 15:05:00,48.52,48.53,48.47,48.47,148100.0,27.4174,27.4231,27.3892,27.3892,148100.0
2014-01-17 15:10:00,48.47,48.48,48.43,48.47,126000.0,27.3892,27.3948,27.3666,27.3892,126000.0
2014-01-17 15:15:00,48.46,48.47,48.45,48.46,92400.0,27.3835,27.3892,27.3779,27.3835,92400.0
2014-01-17 15:20:00,48.46,48.46,48.44,48.44,77300.0,27.3835,27.3835,27.3722,27.3722,77300.0
2014-01-17 15:25:00,48.44,48.45,48.4,48.41,167900.0,27.3722,27.3779,27.3496,27.3553,167900.0
2014-01-17 15:30:00,48.41,48.41,48.28,48.28,207400.0,27.3553,27.3553,27.2818,27.2818,207400.0
2014-01-17 15:35:00,48.29,48.32,48.26,48.27,244400.0,27.2875,27.3044,27.2705,27.2762,244400.0
2014-01-17 15:40:00,48.28,48.31,48.25,48.29,280000.0,27.2818,27.2988,27.2649,27.2875,280000.0
2014-01-17 15:45:00,48.28,48.39,48.28,48.39,359200.0,27.2818,27.344,27.2818,27.344,359200.0
2014-01-17 15:50:00,48.39,48.4,48.33,48.35,471200.0,27.344,27.3496,27.3101,27.3214,471200.0
2014-01-17 15:55:00,48.34,48.38,48.28,48.37,808400.0,27.3157,27.3383,27.2818,27.3327,808400.0
2014-01-21 09:30:00,48.84,48.9,47.85,48.02,1099200.0,27.5983,27.6322,27.0388,27.1349,1099200.0
2014-01-21 09:35:00,48.02,48.02,47.54,47.59,1412700.0,27.1349,27.1349,26.8637,26.8919,1412700.0
2014-01-21 09:40:00,47.59,47.74,47.41,47.51,1409100.0,26.8919,26.9767,26.7902,26.8467,1409100.0
2014-01-21 09:45:00,47.51,47.73,47.5,47.61,1106200.0,26.8467,26.971,26.8411,26.9032,1106200.0
2014-01-21 09:50:00,47.61,47.71,47.48,47.69,738400.0,26.9032,26.9597,26.8298,26.9484,738400.0
2014-01-21 09:55:00,47.69,47.94,47.65,47.9,582300.0,26.9484,27.0897,26.9258,27.0671,582300.0
2014-01-21 10:00:00,47.89,48.04,47.84,47.84,704000.0,27.0614,27.1462,27.0332,27.0332,704000.0
2014-01-21 10:05:00,47.84,47.87,47.67,47.69,605500.0,27.0332,27.0501,26.9371,26.9484,605500.0
2014-01-21 10:10:00,47.7,47.7,47.53,47.56,304800.0,26.9541,26.9541,26.858,26.875,304800.0
2014-01-21 10:15:00,47.55,47.6,47.5,47.51,305000.0,26.8693,26.8976,26.8411,26.8467,305000.0
2014-01-21 10:20:00,47.5,47.66,47.47,47.64,376700.0,26.8411,26.9315,26.8241,26.9202,376700.0
2014-01-21 10:25:00,47.64,47.75,47.63,47.71,294400.0,26.9202,26.9823,26.9145,26.9597,294400.0
2014-01-21 10:30:00,47.71,47.71,47.51,47.52,175600.0,26.9597,26.9597,26.8467,26.8524,175600.0
2014-01-21 10:35:00,47.53,47.6,47.51,47.56,186600.0,26.858,26.8976,26.8467,26.875,186600.0
2014-01-21 10:40:00,47.56,47.57,47.45,47.51,337000.0,26.875,26.8806,26.8128,26.8467,337000.0
2014-01-21 10:45:00,47.5,47.61,47.5,47.56,419500.0,26.8411,26.9032,26.8411,26.875,419500.0
2014-01-21 10:50:00,47.55,47.56,47.45,47.54,182600.0,26.8693,26.875,26.8128,26.8637,182600.0
2014-01-21 10:55:00,47.54,47.54,47.46,47.5,222000.0,26.8637,26.8637,26.8185,26.8411,222000.0
2014-01-21 11:00:00,47.5,47.51,47.48,47.5,354000.0,26.8411,26.8467,26.8298,26.8411,354000.0
2014-01-21 11:05:00,47.5,47.5,47.21,47.25,403000.0,26.8411,26.8411,26.6772,26.6998,403000.0
2014-01-21 11:10:00,47.25,47.25,46.99,46.99,950200.0,26.6998,26.6998,26.5529,26.5529,950200.0
2014-01-21 11:15:00,46.99,47.12,46.95,47.07,658000.0,26.5529,26.6263,26.5303,26.5981,658000.0
2014-01-21 11:20:00,47.07,47.1,47.0,47.01,411500.0,26.5981,26.615,26.5585,26.5642,411500.0
2014-01-21 11:25:00,47.01,47.08,47.0,47.04,241700.0,26.5642,26.6037,26.5585,26.5811,241700.0
2014-01-21 11:30:00,47.04,47.13,47.02,47.12,354700.0,26.5811,26.632,26.5698,26.6263,354700.0
2014-01-21 11:35:00,47.12,47.13,47.03,47.04,288100.0,26.6263,26.632,26.5755,26.5811,288100.0
2014-01-21 11:40:00,47.03,47.05,46.9,46.99,420900.0,26.5755,26.5868,26.502,26.5529,420900.0
2014-01-21 11:45:00,46.98,47.04,46.94,47.01,383500.0,26.5472,26.5811,26.5246,26.5642,383500.0
2014-01-21 11:50:00,47.0,47.01,46.9,46.9,258900.0,26.5585,26.5642,26.502,26.502,258900.0
2014-01-21 11:55:00,46.91,46.91,46.8,46.85,359900.0,26.5077,26.5077,26.4455,26.4738,359900.0
2014-01-21 12:00:00,46.84,46.91,46.81,46.82,276100.0,26.4681,26.5077,26.4512,26.4568,276100.0
2014-01-21 12:05:00,46.82,46.87,46.76,46.86,289400.0,26.4568,26.4851,26.4229,26.4794,289400.0
2014-01-21 12:10:00,46.86,47.07,46.86,47.01,505900.0,26.4794,26.5981,26.4794,26.5642,505900.0
2014-01-21 12:15:00,47.0,47.07,47.0,47.04,370400.0,26.5585,26.5981,26.5585,26.5811,370400.0
2014-01-21 12:20:00,47.04,47.12,47.0,47.09,930400.0,26.5811,26.6263,26.5585,26.6094,930400.0
2014-01-21 12:25:00,47.1,47.1,47.06,47.07,237700.0,26.615,26.615,26.5924,26.5981,237700.0
2014-01-21 12:30:00,47.06,47.1,47.06,47.07,156300.0,26.5924,26.615,26.5924,26.5981,156300.0
2014-01-21 12:35:00,47.07,47.19,47.06,47.11,313100.0,26.5981,26.6659,26.5924,26.6207,313100.0
2014-01-21 12:40:00,47.1,47.23,47.1,47.23,191500.0,26.615,26.6885,26.615,26.6885,191500.0
2014-01-21 12:45:00,47.23,47.29,47.22,47.26,230100.0,26.6885,26.7224,26.6828,26.7054,230100.0
2014-01-21 12:50:00,47.26,47.29,47.23,47.27,208500.0,26.7054,26.7224,26.6885,26.7111,208500.0
2014-01-21 12:55:00,47.26,47.38,47.26,47.37,298700.0,26.7054,26.7732,26.7054,26.7676,298700.0
2014-01-21 13:00:00,47.37,47.37,47.32,47.36,232000.0,26.7676,26.7676,26.7393,26.7619,232000.0
2014-01-21 13:05:00,47.36,47.37,47.28,47.28,346800.0,26.7619,26.7676,26.7167,26.7167,346800.0
2014-01-21 13:10:00,47.28,47.5,47.26,47.48,386400.0,26.7167,26.8411,26.7054,26.8298,386400.0
2014-01-21 13:15:00,47.48,47.54,47.4,47.5,274700.0,26.8298,26.8637,26.7845,26.8411,274700.0
2014-01-21 13:20:00,47.51,47.54,47.43,47.46,267100.0,26.8467,26.8637,26.8015,26.8185,267100.0
2014-01-21 13:25:00,47.46,47.48,47.38,47.47,206400.0,26.8185,26.8298,26.7732,26.8241,206400.0
2014-01-21 13:30:00,47.47,47.6,47.47,47.59,399900.0,26.8241,26.8976,26.8241,26.8919,399900.0
2014-01-21 13:35:00,47.58,47.65,47.51,47.51,254000.0,26.8863,26.9258,26.8467,26.8467,254000.0
2014-01-21 13:40:00,47.52,47.52,47.44,47.48,216100.0,26.8524,26.8524,26.8072,26.8298,216100.0
2014-01-21 13:45:00,47.48,47.53,47.47,47.51,217600.0,26.8298,26.858,26.8241,26.8467,217600.0
2014-01-21 13:50:00,47.51,47.52,47.47,47.52,271200.0,26.8467,26.8524,26.8241,26.8524,271200.0
2014-01-21 13:55:00,47.52,47.52,47.5,47.52,135200.0,26.8524,26.8524,26.8411,26.8524,135200.0
2014-01-21 14:00:00,47.52,47.52,47.47,47.5,228100.0,26.8524,26.8524,26.8241,26.8411,228100.0
2014-01-21 14:05:00,47.5,47.5,47.34,47.37,229800.0,26.8411,26.8411,26.7506,26.7676,229800.0
2014-01-21 14:10:00,47.38,47.45,47.36,47.44,140700.0,26.7732,26.8128,26.7619,26.8072,140700.0
2014-01-21 14:15:00,47.43,47.45,47.42,47.42,119300.0,26.8015,26.8128,26.7958,26.7958,119300.0
2014-01-21 14:20:00,47.42,47.43,47.36,47.39,111100.0,26.7958,26.8015,26.7619,26.7789,111100.0
2014-01-21 14:25:00,47.39,47.39,47.33,47.35,82800.0,26.7789,26.7789,26.745,26.7563,82800.0
2014-01-21 14:30:00,47.35,47.45,47.34,47.4,164600.0,26.7563,26.8128,26.7506,26.7845,164600.0
2014-01-21 14:35:00,47.4,47.46,47.4,47.44,105500.0,26.7845,26.8185,26.7845,26.8072,105500.0
2014-01-21 14:40:00,47.44,47.53,47.4,47.53,139700.0,26.8072,26.858,26.7845,26.858,139700.0
2014-01-21 14:45:00,47.54,47.62,47.52,47.59,210800.0,26.8637,26.9089,26.8524,26.8919,210800.0
2014-01-21 14:50:00,47.6,47.61,47.5,47.6,299100.0,26.8976,26.9032,26.8411,26.8976,299100.0
2014-01-21 14:55:00,47.6,47.8,47.59,47.79,385100.0,26.8976,27.0106,26.8919,27.0049,385100.0
2014-01-21 15:00:00,47.78,47.79,47.63,47.68,569500.0,26.9993,27.0049,26.9145,26.9428,569500.0
2014-01-21 15:05:00,47.68,47.69,47.59,47.64,327600.0,26.9428,26.9484,26.8919,26.9202,327600.0
2014-01-21 15:10:00,47.64,47.73,47.63,47.65,280800.0,26.9202,26.971,26.9145,26.9258,280800.0
2014-01-21 15:15:00,47.65,47.65,47.54,47.62,232300.0,26.9258,26.9258,26.8637,26.9089,232300.0
2014-01-21 15:20:00,47.62,47.65,47.59,47.63,251800.0,26.9089,26.9258,26.8919,26.9145,251800.0
2014-01-21 15:25:00,47.63,47.66,47.59,47.61,263900.0,26.9145,26.9315,26.8919,26.9032,263900.0
2014-01-21 15:30:00,47.62,47.71,47.61,47.69,284500.0,26.9089,26.9597,26.9032,26.9484,284500.0
2014-01-21 15:35:00,47.7,47.74,47.66,47.72,323500.0,26.9541,26.9767,26.9315,26.9654,323500.0
2014-01-21 15:40:00,47.72,47.73,47.65,47.65,356100.0,26.9654,26.971,26.9258,26.9258,356100.0
2014-01-21 15:45:00,47.66,47.7,47.55,47.58,464200.0,26.9315,26.9541,26.8693,26.8863,464200.0
2014-01-21 15:50:00,47.58,47.67,47.58,47.59,461600.0,26.8863,26.9371,26.8863,26.8919,461600.0
2014-01-21 15:55:00,47.6,47.68,47.59,47.68,976300.0,26.8976,26.9428,26.8919,26.9428,976300.0
2014-01-22 09:30:00,47.44,47.52,47.14,47.26,730800.0,26.8072,26.8524,26.6376,26.7054,730800.0
2014-01-22 09:35:00,47.26,47.35,47.11,47.18,377800.0,26.7054,26.7563,26.6207,26.6602,377800.0
2014-01-22 09:40:00,47.18,47.4,47.17,47.31,736400.0,26.6602,26.7845,26.6546,26.7337,736400.0
2014-01-22 09:45:00,47.31,47.4,47.25,47.31,333600.0,26.7337,26.7845,26.6998,26.7337,333600.0
2014-01-22 09:50:00,47.32,47.33,47.27,47.3,276700.0,26.7393,26.745,26.7111,26.728,276700.0
2014-01-22 09:55:00,47.3,47.44,47.29,47.33,274200.0,26.728,26.8072,26.7224,26.745,274200.0
2014-01-22 10:00:00,47.32,47.47,47.29,47.36,247100.0,26.7393,26.8241,26.7224,26.7619,247100.0
2014-01-22 10:05:00,47.36,47.37,47.3,47.37,295700.0,26.7619,26.7676,26.728,26.7676,295700.0
2014-01-22 10:10:00,47.37,47.37,47.29,47.31,246800.0,26.7676,26.7676,26.7224,26.7337,246800.0
2014-01-22 10:15:00,47.31,47.31,47.25,47.27,259500.0,26.7337,26.7337,26.6998,26.7111,259500.0
2014-01-22 10:20:00,47.27,47.31,47.24,47.28,220800.0,26.7111,26.7337,26.6941,26.7167,220800.0
2014-01-22 10:25:00,47.28,47.31,47.27,47.28,226000.0,26.7167,26.7337,26.7111,26.7167,226000.0
2014-01-22 10:30:00,47.27,47.27,47.21,47.23,170800.0,26.7111,26.7111,26.6772,26.6885,170800.0
2014-01-22 10:35:00,47.23,47.3,47.22,47.27,169300.0,26.6885,26.728,26.6828,26.7111,169300.0
2014-01-22 10:40:00,47.27,47.29,47.25,47.26,130200.0,26.7111,26.7224,26.6998,26.7054,130200.0
2014-01-22 10:45:00,47.26,47.3,47.25,47.29,183600.0,26.7054,26.728,26.6998,26.7224,183600.0
2014-01-22 10:50:00,47.29,47.29,47.22,47.23,133700.0,26.7224,26.7224,26.6828,26.6885,133700.0
2014-01-22 10:55:00,47.24,47.26,47.17,47.17,202200.0,26.6941,26.7054,26.6546,26.6546,202200.0
2014-01-22 11:00:00,47.17,47.18,47.09,47.11,305600.0,26.6546,26.6602,26.6094,26.6207,305600.0
2014-01-22 11:05:00,47.11,47.3,47.1,47.23,304000.0,26.6207,26.728,26.615,26.6885,304000.0
2014-01-22 11:10:00,47.24,47.24,47.19,47.19,113700.0,26.6941,26.6941,26.6659,26.6659,113700.0
2014-01-22 11:15:00,47.2,47.22,47.14,47.21,174800.0,26.6715,26.6828,26.6376,26.6772,174800.0
2014-01-22 11:20:00,47.21,47.22,47.12,47.21,146700.0,26.6772,26.6828,26.6263,26.6772,146700.0
2014-01-22 11:25:00,47.21,47.27,47.2,47.27,84900.0,26.6772,26.7111,26.6715,26.7111,84900.0
2014-01-22 11:30:00,47.27,47.34,47.27,47.28,161800.0,26.7111,26.7506,26.7111,26.7167,161800.0
2014-01-22 11:35:00,47.29,47.29,47.2,47.2,150500.0,26.7224,26.7224,26.6715,26.6715,150500.0
2014-01-22 11:40:00,47.21,47.21,47.2,47.21,126600.0,26.6772,26.6772,26.6715,26.6772,126600.0
2014-01-22 11:45:00,47.21,47.21,47.13,47.16,179300.0,26.6772,26.6772,26.632,26.6489,179300.0
2014-01-22 11:50:00,47.15,47.21,47.15,47.21,92900.0,26.6433,26.6772,26.6433,26.6772,92900.0
2014-01-22 11:55:00,47.21,47.22,47.13,47.17,169200.0,26.6772,26.6828,26.632,26.6546,169200.0
2014-01-22 12:00:00,47.16,47.17,47.11,47.11,106200.0,26.6489,26.6546,26.6207,26.6207,106200.0
2014-01-22 12:05:00,47.12,47.16,47.1,47.16,131900.0,26.6263,26.6489,26.615,26.6489,131900.0
2014-01-22 12:10:00,47.16,47.26,47.15,47.25,204900.0,26.6489,26.7054,26.6433,26.6998,204900.0
2014-01-22 12:15:00,47.26,47.27,47.25,47.26,76700.0,26.7054,26.7111,26.6998,26.7054,76700.0
2014-01-22 12:20:00,47.27,47.28,47.26,47.28,69000.0,26.7111,26.7167,26.7054,26.7167,69000.0
2014-01-22 12:25:00,47.28,47.34,47.27,47.32,370200.0,26.7167,26.7506,26.7111,26.7393,370200.0
2014-01-22 12:30:00,47.32,47.41,47.31,47.39,178500.0,26.7393,26.7902,26.7337,26.7789,178500.0
2014-01-22 12:35:00,47.39,47.4,47.32,47.39,329500.0,26.7789,26.7845,26.7393,26.7789,329500.0
2014-01-22 12:40:00,47.39,47.44,47.39,47.43,330500.0,26.7789,26.8072,26.7789,26.8015,330500.0
2014-01-22 12:45:00,47.43,47.44,47.37,47.38,360900.0,26.8015,26.8072,26.7676,26.7732,360900.0
2014-01-22 12:50:00,47.38,47.38,47.32,47.32,141000.0,26.7732,26.7732,26.7393,26.7393,141000.0
2014-01-22 12:55:00,47.33,47.34,47.25,47.34,103300.0,26.745,26.7506,26.6998,26.7506,103300.0
2014-01-22 13:00:00,47.34,47.34,47.28,47.28,69400.0,26.7506,26.7506,26.7167,26.7167,69400.0
2014-01-22 13:05:00,47.28,47.32,47.26,47.32,84900.0,26.7167,26.7393,26.7054,26.7393,84900.0
2014-01-22 13:10:00,47.33,47.38,47.31,47.37,67700.0,26.745,26.7732,26.7337,26.7676,67700.0
2014-01-22 13:15:00,47.38,47.38,47.28,47.31,78100.0,26.7732,26.7732,26.7167,26.7337,78100.0
2014-01-22 13:20:00,47.3,47.31,47.25,47.26,62700.0,26.728,26.7337,26.6998,26.7054,62700.0
2014-01-22 13:25:00,47.26,47.32,47.25,47.32,81200.0,26.7054,26.7393,26.6998,26.7393,81200.0
2014-01-22 13:30:00,47.31,47.32,47.25,47.27,90600.0,26.7337,26.7393,26.6998,26.7111,90600.0
2014-01-22 13:35:00,47.26,47.32,47.26,47.31,77400.0,26.7054,26.7393,26.7054,26.7337,77400.0
2014-01-22 13:40:00,47.31,47.33,47.29,47.31,80700.0,26.7337,26.745,26.7224,26.7337,80700.0
2014-01-22 13:45:00,47.31,47.32,47.27,47.28,53100.0,26.7337,26.7393,26.7111,26.7167,53100.0
2014-01-22 13:50:00,47.27,47.28,47.25,47.26,77500.0,26.7111,26.7167,26.6998,26.7054,77500.0
2014-01-22 13:55:00,47.25,47.33,47.25,47.33,97600.0,26.6998,26.745,26.6998,26.745,97600.0
2014-01-22 14:00:00,47.32,47.34,47.3,47.3,81500.0,26.7393,26.7506,26.728,26.728,81500.0
2014-01-22 14:05:00,47.31,47.31,47.28,47.29,104400.0,26.7337,26.7337,26.7167,26.7224,104400.0
2014-01-22 14:10:00,47.29,47.29,47.28,47.29,73600.0,26.7224,26.7224,26.7167,26.7224,73600.0
2014-01-22 14:15:00,47.29,47.31,47.28,47.3,94600.0,26.7224,26.7337,26.7167,26.728,94600.0
2014-01-22 14:20:00,47.3,47.31,47.29,47.3,84300.0,26.728,26.7337,26.7224,26.728,84300.0
2014-01-22 14:25:00,47.3,47.31,47.29,47.31,33400.0,26.728,26.7337,26.7224,26.7337,33400.0
2014-01-22 14:30:00,47.3,47.31,47.29,47.3,85400.0,26.728,26.7337,26.7224,26.728,85400.0
2014-01-22 14:35:00,47.3,47.31,47.27,47.28,86200.0,26.728,26.7337,26.7111,26.7167,86200.0
2014-01-22 14:40:00,47.28,47.31,47.27,47.28,96300.0,26.7167,26.7337,26.7111,26.7167,96300.0
2014-01-22 14:45:00,47.29,47.29,47.25,47.27,128900.0,26.7224,26.7224,26.6998,26.7111,128900.0
2014-01-22 14:50:00,47.26,47.41,47.26,47.4,324300.0,26.7054,26.7902,26.7054,26.7845,324300.0
2014-01-22 14:55:00,47.4,47.41,47.35,47.41,135400.0,26.7845,26.7902,26.7563,26.7902,135400.0
2014-01-22 15:00:00,47.41,47.42,47.36,47.36,100400.0,26.7902,26.7958,26.7619,26.7619,100400.0
2014-01-22 15:05:00,47.37,47.4,47.36,47.39,179200.0,26.7676,26.7845,26.7619,26.7789,179200.0
2014-01-22 15:10:00,47.38,47.39,47.33,47.34,239000.0,26.7732,26.7789,26.745,26.7506,239000.0
2014-01-22 15:15:00,47.34,47.38,47.34,47.38,121500.0,26.7506,26.7732,26.7506,26.7732,121500.0
2014-01-22 15:20:00,47.38,47.41,47.37,47.41,350900.0,26.7732,26.7902,26.7676,26.7902,350900.0
2014-01-22 15:25:00,47.4,47.42,47.38,47.41,207000.0,26.7845,26.7958,26.7732,26.7902,207000.0
2014-01-22 15:30:00,47.4,47.41,47.36,47.39,200100.0,26.7845,26.7902,26.7619,26.7789,200100.0
2014-01-22 15:35:00,47.4,47.4,47.35,47.36,203400.0,26.7845,26.7845,26.7563,26.7619,203400.0
2014-01-22 15:40:00,47.36,47.41,47.35,47.38,301500.0,26.7619,26.7902,26.7563,26.7732,301500.0
2014-01-22 15:45:00,47.38,47.42,47.34,47.34,380200.0,26.7732,26.7958,26.7506,26.7506,380200.0
2014-01-22 15:50:00,47.35,47.41,47.32,47.37,493800.0,26.7563,26.7902,26.7393,26.7676,493800.0
2014-01-22 15:55:00,47.37,47.42,47.3,47.34,1413400.0,26.7676,26.7958,26.728,26.7506,1413400.0
2014-01-23 09:30:00,47.06,47.5,46.94,47.45,813600.0,26.5924,26.8411,26.5246,26.8128,813600.0
2014-01-23 09:35:00,47.44,47.45,47.14,47.15,351200.0,26.8072,26.8128,26.6376,26.6433,351200.0
2014-01-23 09:40:00,47.15,47.23,47.1,47.16,345900.0,26.6433,26.6885,26.615,26.6489,345900.0
2014-01-23 09:45:00,47.15,47.2,47.12,47.18,360300.0,26.6433,26.6715,26.6263,26.6602,360300.0
2014-01-23 09:50:00,47.17,47.23,47.12,47.18,246000.0,26.6546,26.6885,26.6263,26.6602,246000.0
2014-01-23 09:55:00,47.17,47.24,47.14,47.22,165300.0,26.6546,26.6941,26.6376,26.6828,165300.0
2014-01-23 10:00:00,47.22,47.34,47.21,47.29,333700.0,26.6828,26.7506,26.6772,26.7224,333700.0
2014-01-23 10:05:00,47.29,47.39,47.24,47.38,244900.0,26.7224,26.7789,26.6941,26.7732,244900.0
2014-01-23 10:10:00,47.37,47.59,47.37,47.59,452600.0,26.7676,26.8919,26.7676,26.8919,452600.0
2014-01-23 10:15:00,47.58,47.68,47.54,47.65,452500.0,26.8863,26.9428,26.8637,26.9258,452500.0
2014-01-23 10:20:00,47.66,47.69,47.64,47.66,303000.0,26.9315,26.9484,26.9202,26.9315,303000.0
2014-01-23 10:25:00,47.66,47.72,47.59,47.66,628900.0,26.9315,26.9654,26.8919,26.9315,628900.0
2014-01-23 10:30:00,47.66,47.67,47.53,47.61,214000.0,26.9315,26.9371,26.858,26.9032,214000.0
2014-01-23 10:35:00,47.6,47.66,47.55,47.58,302200.0,26.8976,26.9315,26.8693,26.8863,302200.0
2014-01-23 10:40:00,47.58,47.59,47.49,47.55,133600.0,26.8863,26.8919,26.8354,26.8693,133600.0
2014-01-23 10:45:00,47.55,47.57,47.45,47.46,159200.0,26.8693,26.8806,26.8128,26.8185,159200.0
2014-01-23 10:50:00,47.46,47.53,47.43,47.52,124900.0,26.8185,26.858,26.8015,26.8524,124900.0
2014-01-23 10:55:00,47.53,47.54,47.49,47.5,138400.0,26.858,26.8637,26.8354,26.8411,138400.0
2014-01-23 11:00:00,47.51,47.51,47.45,47.49,123400.0,26.8467,26.8467,26.8128,26.8354,123400.0
2014-01-23 11:05:00,47.48,47.56,47.48,47.54,143300.0,26.8298,26.875,26.8298,26.8637,143300.0
2014-01-23 11:10:00,47.53,47.55,47.5,47.53,86800.0,26.858,26.8693,26.8411,26.858,86800.0
2014-01-23 11:15:00,47.53,47.65,47.53,47.62,250000.0,26.858,26.9258,26.858,26.9089,250000.0
2014-01-23 11:20:00,47.61,47.63,47.5,47.51,185800.0,26.9032,26.9145,26.8411,26.8467,185800.0
2014-01-23 11:25:00,47.52,47.53,47.5,47.52,159700.0,26.8524,26.858,26.8411,26.8524,159700.0
2014-01-23 11:30:00,47.51,47.57,47.48,47.54,169300.0,26.8467,26.8806,26.8298,26.8637,169300.0
2014-01-23 11:35:00,47.54,47.56,47.5,47.5,103400.0,26.8637,26.875,26.8411,26.8411,103400.0
2014-01-23 11:40:00,47.51,47.54,47.5,47.51,69100.0,26.8467,26.8637,26.8411,26.8467,69100.0
2014-01-23 11:45:00,47.52,47.56,47.51,47.51,74200.0,26.8524,26.875,26.8467,26.8467,74200.0
2014-01-23 11:50:00,47.51,47.52,47.46,47.51,91600.0,26.8467,26.8524,26.8185,26.8467,91600.0
2014-01-23 11:55:00,47.5,47.52,47.5,47.51,69100.0,26.8411,26.8524,26.8411,26.8467,69100.0
2014-01-23 12:00:00,47.51,47.54,47.5,47.51,128300.0,26.8467,26.8637,26.8411,26.8467,128300.0
2014-01-23 12:05:00,47.51,47.61,47.51,47.59,204600.0,26.8467,26.9032,26.8467,26.8919,204600.0
2014-01-23 12:10:00,47.59,47.64,47.58,47.62,172900.0,26.8919,26.9202,26.8863,26.9089,172900.0
2014-01-23 12:15:00,47.63,47.66,47.6,47.65,153400.0,26.9145,26.9315,26.8976,26.9258,153400.0
2014-01-23 12:20:00,47.65,47.66,47.56,47.66,413900.0,26.9258,26.9315,26.875,26.9315,413900.0
2014-01-23 12:25:00,47.66,47.68,47.65,47.65,131500.0,26.9315,26.9428,26.9258,26.9258,131500.0
2014-01-23 12:30:00,47.65,47.66,47.6,47.63,143800.0,26.9258,26.9315,26.8976,26.9145,143800.0
2014-01-23 12:35:00,47.64,47.69,47.63,47.66,126900.0,26.9202,26.9484,26.9145,26.9315,126900.0
2014-01-23 12:40:00,47.66,47.73,47.66,47.73,157400.0,26.9315,26.971,26.9315,26.971,157400.0
2014-01-23 12:45:00,47.73,47.74,47.71,47.73,145000.0,26.971,26.9767,26.9597,26.971,145000.0
2014-01-23 12:50:00,47.72,47.77,47.72,47.75,170500.0,26.9654,26.9936,26.9654,26.9823,170500.0
2014-01-23 12:55:00,47.76,47.76,47.67,47.67,109400.0,26.988,26.988,26.9371,26.9371,109400.0
2014-01-23 13:00:00,47.67,47.68,47.64,47.65,343600.0,26.9371,26.9428,26.9202,26.9258,343600.0
2014-01-23 13:05:00,47.65,47.65,47.59,47.59,224700.0,26.9258,26.9258,26.8919,26.8919,224700.0
2014-01-23 13:10:00,47.6,47.66,47.59,47.64,107500.0,26.8976,26.9315,26.8919,26.9202,107500.0
2014-01-23 13:15:00,47.63,47.65,47.61,47.62,178700.0,26.9145,26.9258,26.9032,26.9089,178700.0
2014-01-23 13:20:00,47.61,47.66,47.6,47.66,672200.0,26.9032,26.9315,26.8976,26.9315,672200.0
2014-01-23 13:25:00,47.65,47.65,47.59,47.62,229900.0,26.9258,26.9258,26.8919,26.9089,229900.0
2014-01-23 13:30:00,47.61,47.62,47.57,47.59,124000.0,26.9032,26.9089,26.8806,26.8919,124000.0
2014-01-23 13:35:00,47.59,47.64,47.57,47.57,246000.0,26.8919,26.9202,26.8806,26.8806,246000.0
2014-01-23 13:40:00,47.57,47.61,47.56,47.57,140400.0,26.8806,26.9032,26.875,26.8806,140400.0
2014-01-23 13:45:00,47.57,47.59,47.55,47.56,91100.0,26.8806,26.8919,26.8693,26.875,91100.0
2014-01-23 13:50:00,47.56,47.61,47.56,47.58,190000.0,26.875,26.9032,26.875,26.8863,190000.0
2014-01-23 13:55:00,47.57,47.57,47.53,47.54,198900.0,26.8806,26.8806,26.858,26.8637,198900.0
2014-01-23 14:00:00,47.54,47.58,47.54,47.58,77000.0,26.8637,26.8863,26.8637,26.8863,77000.0
2014-01-23 14:05:00,47.57,47.61,47.53,47.54,92900.0,26.8806,26.9032,26.858,26.8637,92900.0
2014-01-23 14:10:00,47.54,47.56,47.51,47.52,114900.0,26.8637,26.875,26.8467,26.8524,114900.0
2014-01-23 14:15:00,47.52,47.55,47.5,47.54,86500.0,26.8524,26.8693,26.8411,26.8637,86500.0
2014-01-23 14:20:00,47.54,47.57,47.5,47.51,123900.0,26.8637,26.8806,26.8411,26.8467,123900.0
2014-01-23 14:25:00,47.51,47.52,47.49,47.51,100300.0,26.8467,26.8524,26.8354,26.8467,100300.0
2014-01-23 14:30:00,47.51,47.54,47.49,47.54,105500.0,26.8467,26.8637,26.8354,26.8637,105500.0
2014-01-23 14:35:00,47.54,47.61,47.51,47.6,172000.0,26.8637,26.9032,26.8467,26.8976,172000.0
2014-01-23 14:40:00,47.6,47.65,47.6,47.65,173100.0,26.8976,26.9258,26.8976,26.9258,173100.0
2014-01-23 14:45:00,47.65,47.75,47.64,47.73,483800.0,26.9258,26.9823,26.9202,26.971,483800.0
2014-01-23 14:50:00,47.73,47.74,47.71,47.72,738900.0,26.971,26.9767,26.9597,26.9654,738900.0
2014-01-23 14:55:00,47.73,47.73,47.71,47.72,206500.0,26.971,26.971,26.9597,26.9654,206500.0
2014-01-23 15:00:00,47.72,47.73,47.71,47.72,195300.0,26.9654,26.971,26.9597,26.9654,195300.0
2014-01-23 15:05:00,47.73,47.73,47.69,47.69,392900.0,26.971,26.971,26.9484,26.9484,392900.0
2014-01-23 15:10:00,47.69,47.73,47.69,47.71,988600.0,26.9484,26.971,26.9484,26.9597,988600.0
2014-01-23 15:15:00,47.71,47.71,47.69,47.71,491300.0,26.9597,26.9597,26.9484,26.9597,491300.0
2014-01-23 15:20:00,47.71,47.73,47.69,47.71,339100.0,26.9597,26.971,26.9484,26.9597,339100.0
2014-01-23 15:25:00,47.71,47.71,47.64,47.64,159200.0,26.9597,26.9597,26.9202,26.9202,159200.0
2014-01-23 15:30:00,47.64,47.69,47.62,47.67,215200.0,26.9202,26.9484,26.9089,26.9371,215200.0
2014-01-23 15:35:00,47.67,47.67,47.62,47.66,509400.0,26.9371,26.9371,26.9089,26.9315,509400.0
2014-01-23 15:40:00,47.66,47.68,47.64,47.68,226000.0,26.9315,26.9428,26.9202,26.9428,226000.0
2014-01-23 15:45:00,47.68,47.8,47.66,47.79,606300.0,26.9428,27.0106,26.9315,27.0049,606300.0
2014-01-23 15:50:00,47.79,47.8,47.72,47.79,418000.0,27.0049,27.0106,26.9654,27.0049,418000.0
2014-01-23 15:55:00,47.78,47.84,47.74,47.83,1074700.0,26.9993,27.0332,26.9767,27.0275,1074700.0
2014-01-24 09:30:00,47.61,48.09,47.51,48.05,756300.0,26.9032,27.1744,26.8467,27.1518,756300.0
2014-01-24 09:35:00,48.05,48.21,47.99,48.14,565600.0,27.1518,27.2423,27.1179,27.2027,565600.0
2014-01-24 09:40:00,48.13,48.17,47.97,48.02,437400.0,27.1971,27.2197,27.1066,27.1349,437400.0
2014-01-24 09:45:00,48.03,48.18,48.0,48.17,278100.0,27.1405,27.2253,27.1236,27.2197,278100.0
2014-01-24 09:50:00,48.17,48.2,48.09,48.13,277900.0,27.2197,27.2366,27.1744,27.1971,277900.0
2014-01-24 09:55:00,48.14,48.37,48.13,48.32,670300.0,27.2027,27.3327,27.1971,27.3044,670300.0
2014-01-24 10:00:00,48.31,48.49,48.28,48.45,580200.0,27.2988,27.4005,27.2818,27.3779,580200.0
2014-01-24 10:05:00,48.45,48.51,48.39,48.45,468500.0,27.3779,27.4118,27.344,27.3779,468500.0
2014-01-24 10:10:00,48.45,48.45,48.25,48.41,387100.0,27.3779,27.3779,27.2649,27.3553,387100.0
2014-01-24 10:15:00,48.42,48.44,48.28,48.37,317300.0,27.3609,27.3722,27.2818,27.3327,317300.0
2014-01-24 10:20:00,48.37,48.39,48.31,48.33,422300.0,27.3327,27.344,27.2988,27.3101,422300.0
2014-01-24 10:25:00,48.34,48.35,48.25,48.3,219400.0,27.3157,27.3214,27.2649,27.2931,219400.0
2014-01-24 10:30:00,48.32,48.38,48.22,48.36,329800.0,27.3044,27.3383,27.2479,27.327,329800.0
2014-01-24 10:35:00,48.36,48.45,48.35,48.36,203700.0,27.327,27.3779,27.3214,27.327,203700.0
2014-01-24 10:40:00,48.37,48.41,48.21,48.23,236200.0,27.3327,27.3553,27.2423,27.2536,236200.0
2014-01-24 10:45:00,48.23,48.24,48.04,48.16,511500.0,27.2536,27.2592,27.1462,27.214,511500.0
2014-01-24 10:50:00,48.15,48.24,48.04,48.2,511900.0,27.2084,27.2592,27.1462,27.2366,511900.0
2014-01-24 10:55:00,48.19,48.21,48.03,48.07,228700.0,27.231,27.2423,27.1405,27.1631,228700.0
2014-01-24 11:00:00,48.07,48.09,48.01,48.02,247200.0,27.1631,27.1744,27.1292,27.1349,247200.0
2014-01-24 11:05:00,48.01,48.04,48.01,48.02,332800.0,27.1292,27.1462,27.1292,27.1349,332800.0
2014-01-24 11:10:00,48.03,48.12,48.02,48.11,338300.0,27.1405,27.1914,27.1349,27.1858,338300.0
2014-01-24 11:15:00,48.1,48.14,48.05,48.07,262000.0,27.1801,27.2027,27.1518,27.1631,262000.0
2014-01-24 11:20:00,48.06,48.16,48.04,48.13,238900.0,27.1575,27.214,27.1462,27.1971,238900.0
2014-01-24 11:25:00,48.13,48.14,48.01,48.01,201400.0,27.1971,27.2027,27.1292,27.1292,201400.0
2014-01-24 11:30:00,48.01,48.07,48.01,48.05,362200.0,27.1292,27.1631,27.1292,27.1518,362200.0
2014-01-24 11:35:00,48.05,48.11,48.03,48.11,191000.0,27.1518,27.1858,27.1405,27.1858,191000.0
2014-01-24 11:40:00,48.1,48.19,48.04,48.04,216000.0,27.1801,27.231,27.1462,27.1462,216000.0
2014-01-24 11:45:00,48.03,48.07,48.02,48.05,299600.0,27.1405,27.1631,27.1349,27.1518,299600.0
2014-01-24 11:50:00,48.04,48.05,48.02,48.03,431700.0,27.1462,27.1518,27.1349,27.1405,431700.0
2014-01-24 11:55:00,48.04,48.04,47.97,47.97,197900.0,27.1462,27.1462,27.1066,27.1066,197900.0
2014-01-24 12:00:00,47.96,47.97,47.83,47.9,289700.0,27.101,27.1066,27.0275,27.0671,289700.0
2014-01-24 12:05:00,47.9,47.98,47.84,47.94,133200.0,27.0671,27.1123,27.0332,27.0897,133200.0
2014-01-24 12:10:00,47.94,47.96,47.91,47.94,80000.0,27.0897,27.101,27.0727,27.0897,80000.0
2014-01-24 12:15:00,47.95,48.01,47.94,47.99,600500.0,27.0953,27.1292,27.0897,27.1179,600500.0
2014-01-24 12:20:00,47.99,48.01,47.96,47.97,165300.0,27.1179,27.1292,27.101,27.1066,165300.0
2014-01-24 12:25:00,47.97,48.1,47.97,48.07,305900.0,27.1066,27.1801,27.1066,27.1631,305900.0
2014-01-24 12:30:00,48.07,48.08,48.0,48.0,600700.0,27.1631,27.1688,27.1236,27.1236,600700.0
2014-01-24 12:35:00,48.01,48.08,48.0,48.07,280800.0,27.1292,27.1688,27.1236,27.1631,280800.0
2014-01-24 12:40:00,48.07,48.08,48.04,48.05,100400.0,27.1631,27.1688,27.1462,27.1518,100400.0
2014-01-24 12:45:00,48.06,48.15,48.04,48.14,204500.0,27.1575,27.2084,27.1462,27.2027,204500.0
2014-01-24 12:50:00,48.14,48.21,48.08,48.1,250000.0,27.2027,27.2423,27.1688,27.1801,250000.0
2014-01-24 12:55:00,48.1,48.15,48.08,48.11,177000.0,27.1801,27.2084,27.1688,27.1858,177000.0
2014-01-24 13:00:00,48.1,48.11,48.0,48.02,131500.0,27.1801,27.1858,27.1236,27.1349,131500.0
2014-01-24 13:05:00,48.01,48.08,48.0,48.07,275700.0,27.1292,27.1688,27.1236,27.1631,275700.0
2014-01-24 13:10:00,48.06,48.09,48.03,48.06,69400.0,27.1575,27.1744,27.1405,27.1575,69400.0
2014-01-24 13:15:00,48.05,48.06,48.01,48.01,98700.0,27.1518,27.1575,27.1292,27.1292,98700.0
2014-01-24 13:20:00,48.02,48.03,48.0,48.01,193600.0,27.1349,27.1405,27.1236,27.1292,193600.0
2014-01-24 13:25:00,48.01,48.08,48.01,48.02,106300.0,27.1292,27.1688,27.1292,27.1349,106300.0
2014-01-24 13:30:00,48.02,48.07,47.99,48.0,177700.0,27.1349,27.1631,27.1179,27.1236,177700.0
2014-01-24 13:35:00,48.0,48.01,47.9,47.9,216200.0,27.1236,27.1292,27.0671,27.0671,216200.0
2014-01-24 13:40:00,47.9,47.91,47.86,47.86,79000.0,27.0671,27.0727,27.0445,27.0445,79000.0
2014-01-24 13:45:00,47.87,47.87,47.84,47.84,73800.0,27.0501,27.0501,27.0332,27.0332,73800.0
2014-01-24 13:50:00,47.84,47.86,47.8,47.8,130500.0,27.0332,27.0445,27.0106,27.0106,130500.0
2014-01-24 13:55:00,47.8,47.8,47.7,47.74,167100.0,27.0106,27.0106,26.9541,26.9767,167100.0
2014-01-24 14:00:00,47.75,47.8,47.74,47.79,308200.0,26.9823,27.0106,26.9767,27.0049,308200.0
2014-01-24 14:05:00,47.79,47.84,47.79,47.84,142200.0,27.0049,27.0332,27.0049,27.0332,142200.0
2014-01-24 14:10:00,47.84,47.9,47.79,47.8,342300.0,27.0332,27.0671,27.0049,27.0106,342300.0
2014-01-24 14:15:00,47.8,47.84,47.75,47.81,308900.0,27.0106,27.0332,26.9823,27.0162,308900.0
2014-01-24 14:20:00,47.81,47.82,47.79,47.82,242200.0,27.0162,27.0219,27.0049,27.0219,242200.0
2014-01-24 14:25:00,47.81,47.83,47.8,47.8,176100.0,27.0162,27.0275,27.0106,27.0106,176100.0
2014-01-24 14:30:00,47.8,47.86,47.79,47.85,142900.0,27.0106,27.0445,27.0049,27.0388,142900.0
2014-01-24 14:35:00,47.85,47.88,47.81,47.88,133900.0,27.0388,27.0558,27.0162,27.0558,133900.0
2014-01-24 14:40:00,47.88,47.88,47.81,47.84,199000.0,27.0558,27.0558,27.0162,27.0332,199000.0
2014-01-24 14:45:00,47.84,47.92,47.83,47.91,299500.0,27.0332,27.0784,27.0275,27.0727,299500.0
2014-01-24 14:50:00,47.91,47.93,47.84,47.84,111400.0,27.0727,27.084,27.0332,27.0332,111400.0
2014-01-24 14:55:00,47.84,47.9,47.79,47.81,152300.0,27.0332,27.0671,27.0049,27.0162,152300.0
2014-01-24 15:00:00,47.82,47.86,47.77,47.84,187900.0,27.0219,27.0445,26.9936,27.0332,187900.0
2014-01-24 15:05:00,47.84,47.89,47.84,47.87,145300.0,27.0332,27.0614,27.0332,27.0501,145300.0
2014-01-24 15:10:00,47.87,47.87,47.8,47.84,288300.0,27.0501,27.0501,27.0106,27.0332,288300.0
2014-01-24 15:15:00,47.84,47.85,47.78,47.83,155900.0,27.0332,27.0388,26.9993,27.0275,155900.0
2014-01-24 15:20:00,47.84,47.85,47.76,47.77,157700.0,27.0332,27.0388,26.988,26.9936,157700.0
2014-01-24 15:25:00,47.77,47.85,47.73,47.84,241400.0,26.9936,27.0388,26.971,27.0332,241400.0
2014-01-24 15:30:00,47.84,47.85,47.79,47.84,236700.0,27.0332,27.0388,27.0049,27.0332,236700.0
2014-01-24 15:35:00,47.84,47.85,47.79,47.81,391500.0,27.0332,27.0388,27.0049,27.0162,391500.0
2014-01-24 15:40:00,47.82,47.85,47.77,47.81,265600.0,27.0219,27.0388,26.9936,27.0162,265600.0
2014-01-24 15:45:00,47.8,47.81,47.72,47.78,769600.0,27.0106,27.0162,26.9654,26.9993,769600.0
2014-01-24 15:50:00,47.78,47.9,47.77,47.83,638100.0,26.9993,27.0671,26.9936,27.0275,638100.0
2014-01-24 15:55:00,47.83,47.85,47.63,47.64,1285400.0,27.0275,27.0388,26.9145,26.9202,1285400.0
2014-01-27 09:30:00,47.71,47.9,47.41,47.7,922700.0,26.9597,27.0671,26.7902,26.9541,922700.0
2014-01-27 09:35:00,47.71,47.84,47.7,47.77,868900.0,26.9597,27.0332,26.9541,26.9936,868900.0
2014-01-27 09:40:00,47.78,48.03,47.77,47.9,803400.0,26.9993,27.1405,26.9936,27.0671,803400.0
2014-01-27 09:45:00,47.9,47.93,47.87,47.89,136500.0,27.0671,27.084,27.0501,27.0614,136500.0
2014-01-27 09:50:00,47.89,48.01,47.87,48.0,342600.0,27.0614,27.1292,27.0501,27.1236,342600.0
2014-01-27 09:55:00,48.0,48.09,48.0,48.08,476300.0,27.1236,27.1744,27.1236,27.1688,476300.0
2014-01-27 10:00:00,48.07,48.14,48.02,48.08,345400.0,27.1631,27.2027,27.1349,27.1688,345400.0
2014-01-27 10:05:00,48.08,48.25,48.07,48.21,370800.0,27.1688,27.2649,27.1631,27.2423,370800.0
2014-01-27 10:10:00,48.21,48.25,48.12,48.12,338700.0,27.2423,27.2649,27.1914,27.1914,338700.0
2014-01-27 10:15:00,48.12,48.36,48.11,48.26,611500.0,27.1914,27.327,27.1858,27.2705,611500.0
2014-01-27 10:20:00,48.25,48.29,48.1,48.12,307600.0,27.2649,27.2875,27.1801,27.1914,307600.0
2014-01-27 10:25:00,48.12,48.2,48.06,48.09,237700.0,27.1914,27.2366,27.1575,27.1744,237700.0
2014-01-27 10:30:00,48.09,48.2,48.09,48.18,273600.0,27.1744,27.2366,27.1744,27.2253,273600.0
2014-01-27 10:35:00,48.18,48.27,48.11,48.25,325900.0,27.2253,27.2762,27.1858,27.2649,325900.0
2014-01-27 10:40:00,48.24,48.24,48.16,48.2,183100.0,27.2592,27.2592,27.214,27.2366,183100.0
2014-01-27 10:45:00,48.2,48.21,48.12,48.19,155000.0,27.2366,27.2423,27.1914,27.231,155000.0
2014-01-27 10:50:00,48.19,48.19,48.05,48.09,208400.0,27.231,27.231,27.1518,27.1744,208400.0
2014-01-27 10:55:00,48.1,48.21,48.09,48.21,206700.0,27.1801,27.2423,27.1744,27.2423,206700.0
2014-01-27 11:00:00,48.2,48.27,48.19,48.2,189700.0,27.2366,27.2762,27.231,27.2366,189700.0
2014-01-27 11:05:00,48.21,48.27,48.2,48.25,169000.0,27.2423,27.2762,27.2366,27.2649,169000.0
2014-01-27 11:10:00,48.25,48.26,48.18,48.18,196900.0,27.2649,27.2705,27.2253,27.2253,196900.0
2014-01-27 11:15:00,48.18,48.31,48.17,48.3,161900.0,27.2253,27.2988,27.2197,27.2931,161900.0
2014-01-27 11:20:00,48.3,48.32,48.24,48.26,199200.0,27.2931,27.3044,27.2592,27.2705,199200.0
2014-01-27 11:25:00,48.27,48.3,48.24,48.24,200100.0,27.2762,27.2931,27.2592,27.2592,200100.0
2014-01-27 11:30:00,48.24,48.24,48.11,48.13,158900.0,27.2592,27.2592,27.1858,27.1971,158900.0
2014-01-27 11:35:00,48.13,48.15,48.05,48.09,208500.0,27.1971,27.2084,27.1518,27.1744,208500.0
2014-01-27 11:40:00,48.09,48.14,48.06,48.1,175300.0,27.1744,27.2027,27.1575,27.1801,175300.0
2014-01-27 11:45:00,48.1,48.14,48.09,48.14,94800.0,27.1801,27.2027,27.1744,27.2027,94800.0
2014-01-27 11:50:00,48.14,48.14,48.08,48.09,197300.0,27.2027,27.2027,27.1688,27.1744,197300.0
2014-01-27 11:55:00,48.09,48.1,48.04,48.04,138900.0,27.1744,27.1801,27.1462,27.1462,138900.0
2014-01-27 12:00:00,48.04,48.05,47.99,48.03,270600.0,27.1462,27.1518,27.1179,27.1405,270600.0
2014-01-27 12:05:00,48.03,48.06,47.99,48.01,220400.0,27.1405,27.1575,27.1179,27.1292,220400.0
2014-01-27 12:10:00,48.01,48.01,47.95,48.01,174300.0,27.1292,27.1292,27.0953,27.1292,174300.0
2014-01-27 12:15:00,48.01,48.02,47.95,47.97,164000.0,27.1292,27.1349,27.0953,27.1066,164000.0
2014-01-27 12:20:00,47.97,47.99,47.89,47.9,320800.0,27.1066,27.1179,27.0614,27.0671,320800.0
2014-01-27 12:25:00,47.89,47.93,47.84,47.85,154600.0,27.0614,27.084,27.0332,27.0388,154600.0
2014-01-27 12:30:00,47.86,47.89,47.84,47.86,131100.0,27.0445,27.0614,27.0332,27.0445,131100.0
2014-01-27 12:35:00,47.85,47.9,47.83,47.87,120300.0,27.0388,27.0671,27.0275,27.0501,120300.0
2014-01-27 12:40:00,47.87,47.91,47.87,47.89,264600.0,27.0501,27.0727,27.0501,27.0614,264600.0
2014-01-27 12:45:00,47.9,47.9,47.82,47.86,132000.0,27.0671,27.0671,27.0219,27.0445,132000.0
2014-01-27 12:50:00,47.86,47.87,47.81,47.81,90500.0,27.0445,27.0501,27.0162,27.0162,90500.0
2014-01-27 12:55:00,47.82,47.87,47.81,47.82,119700.0,27.0219,27.0501,27.0162,27.0219,119700.0
2014-01-27 13:00:00,47.82,47.9,47.8,47.9,103700.0,27.0219,27.0671,27.0106,27.0671,103700.0
2014-01-27 13:05:00,47.89,47.9,47.84,47.86,141100.0,27.0614,27.0671,27.0332,27.0445,141100.0
2014-01-27 13:10:00,47.86,47.9,47.84,47.84,100600.0,27.0445,27.0671,27.0332,27.0332,100600.0
2014-01-27 13:15:00,47.84,47.9,47.84,47.9,94100.0,27.0332,27.0671,27.0332,27.0671,94100.0
2014-01-27 13:20:00,47.9,47.92,47.87,47.87,179300.0,27.0671,27.0784,27.0501,27.0501,179300.0
2014-01-27 13:25:00,47.86,47.91,47.85,47.9,101000.0,27.0445,27.0727,27.0388,27.0671,101000.0
2014-01-27 13:30:00,47.9,47.9,47.84,47.84,88200.0,27.0671,27.0671,27.0332,27.0332,88200.0
2014-01-27 13:35:00,47.84,47.93,47.84,47.93,72700.0,27.0332,27.084,27.0332,27.084,72700.0
2014-01-27 13:40:00,47.93,48.0,47.91,48.0,158700.0,27.084,27.1236,27.0727,27.1236,158700.0
2014-01-27 13:45:00,47.99,48.05,47.97,48.04,182200.0,27.1179,27.1518,27.1066,27.1462,182200.0
2014-01-27 13:50:00,48.04,48.04,47.95,47.99,252900.0,27.1462,27.1462,27.0953,27.1179,252900.0
2014-01-27 13:55:00,47.99,48.0,47.94,47.95,88400.0,27.1179,27.1236,27.0897,27.0953,88400.0
2014-01-27 14:00:00,47.95,48.02,47.94,47.98,198400.0,27.0953,27.1349,27.0897,27.1123,198400.0
2014-01-27 14:05:00,47.97,48.0,47.94,47.96,153300.0,27.1066,27.1236,27.0897,27.101,153300.0
2014-01-27 14:10:00,47.96,48.03,47.95,48.03,147500.0,27.101,27.1405,27.0953,27.1405,147500.0
2014-01-27 14:15:00,48.03,48.06,48.0,48.0,191800.0,27.1405,27.1575,27.1236,27.1236,191800.0
2014-01-27 14:20:00,48.0,48.04,47.99,48.0,122400.0,27.1236,27.1462,27.1179,27.1236,122400.0
2014-01-27 14:25:00,48.0,48.02,47.99,48.02,62700.0,27.1236,27.1349,27.1179,27.1349,62700.0
2014-01-27 14:30:00,48.02,48.07,47.99,48.0,107700.0,27.1349,27.1631,27.1179,27.1236,107700.0
2014-01-27 14:35:00,48.0,48.06,48.0,48.04,110700.0,27.1236,27.1575,27.1236,27.1462,110700.0
2014-01-27 14:40:00,48.04,48.09,48.0,48.03,230800.0,27.1462,27.1744,27.1236,27.1405,230800.0
2014-01-27 14:45:00,48.03,48.06,48.01,48.06,122900.0,27.1405,27.1575,27.1292,27.1575,122900.0
2014-01-27 14:50:00,48.06,48.1,48.04,48.07,130200.0,27.1575,27.1801,27.1462,27.1631,130200.0
2014-01-27 14:55:00,48.07,48.1,48.06,48.07,99700.0,27.1631,27.1801,27.1575,27.1631,99700.0
2014-01-27 15:00:00,48.07,48.07,48.01,48.05,97800.0,27.1631,27.1631,27.1292,27.1518,97800.0
2014-01-27 15:05:00,48.06,48.06,48.02,48.05,172900.0,27.1575,27.1575,27.1349,27.1518,172900.0
2014-01-27 15:10:00,48.05,48.14,48.04,48.13,188300.0,27.1518,27.2027,27.1462,27.1971,188300.0
2014-01-27 15:15:00,48.13,48.13,48.04,48.04,158200.0,27.1971,27.1971,27.1462,27.1462,158200.0
2014-01-27 15:20:00,48.04,48.05,47.93,47.95,141300.0,27.1462,27.1518,27.084,27.0953,141300.0
2014-01-27 15:25:00,47.94,47.95,47.89,47.93,192700.0,27.0897,27.0953,27.0614,27.084,192700.0
2014-01-27 15:30:00,47.93,47.95,47.88,47.88,185600.0,27.084,27.0953,27.0558,27.0558,185600.0
2014-01-27 15:35:00,47.88,47.95,47.88,47.95,187700.0,27.0558,27.0953,27.0558,27.0953,187700.0
2014-01-27 15:40:00,47.94,47.96,47.83,47.85,140300.0,27.0897,27.101,27.0275,27.0388,140300.0
2014-01-27 15:45:00,47.85,47.88,47.84,47.85,351200.0,27.0388,27.0558,27.0332,27.0388,351200.0
2014-01-27 15:50:00,47.85,47.87,47.75,47.75,499000.0,27.0388,27.0501,26.9823,26.9823,499000.0
2014-01-27 15:55:00,47.75,47.81,47.69,47.7,767100.0,26.9823,27.0162,26.9484,26.9541,767100.0
2014-01-28 09:30:00,47.67,47.72,47.52,47.65,277300.0,26.9371,26.9654,26.8524,26.9258,277300.0
2014-01-28 09:35:00,47.65,47.74,47.63,47.66,139900.0,26.9258,26.9767,26.9145,26.9315,139900.0
2014-01-28 09:40:00,47.66,47.67,47.5,47.55,263900.0,26.9315,26.9371,26.8411,26.8693,263900.0
2014-01-28 09:45:00,47.53,47.56,47.49,47.55,256000.0,26.858,26.875,26.8354,26.8693,256000.0
2014-01-28 09:50:00,47.55,47.57,47.5,47.56,328500.0,26.8693,26.8806,26.8411,26.875,328500.0
2014-01-28 09:55:00,47.56,47.58,47.49,47.51,136600.0,26.875,26.8863,26.8354,26.8467,136600.0
2014-01-28 10:00:00,47.51,47.58,47.51,47.54,152100.0,26.8467,26.8863,26.8467,26.8637,152100.0
2014-01-28 10:05:00,47.54,47.56,47.44,47.46,134300.0,26.8637,26.875,26.8072,26.8185,134300.0
2014-01-28 10:10:00,47.46,47.48,47.42,47.42,165800.0,26.8185,26.8298,26.7958,26.7958,165800.0
2014-01-28 10:15:00,47.42,47.44,47.36,47.4,135800.0,26.7958,26.8072,26.7619,26.7845,135800.0
2014-01-28 10:20:00,47.41,47.48,47.4,47.43,89300.0,26.7902,26.8298,26.7845,26.8015,89300.0
2014-01-28 10:25:00,47.42,47.46,47.39,47.45,97000.0,26.7958,26.8185,26.7789,26.8128,97000.0
2014-01-28 10:30:00,47.45,47.49,47.43,47.45,105000.0,26.8128,26.8354,26.8015,26.8128,105000.0
2014-01-28 10:35:00,47.45,47.47,47.41,47.42,181700.0,26.8128,26.8241,26.7902,26.7958,181700.0
2014-01-28 10:40:00,47.41,47.47,47.38,47.45,240500.0,26.7902,26.8241,26.7732,26.8128,240500.0
2014-01-28 10:45:00,47.46,47.47,47.39,47.42,274000.0,26.8185,26.8241,26.7789,26.7958,274000.0
2014-01-28 10:50:00,47.41,47.44,47.37,47.44,236900.0,26.7902,26.8072,26.7676,26.8072,236900.0
2014-01-28 10:55:00,47.43,47.47,47.38,47.47,225800.0,26.8015,26.8241,26.7732,26.8241,225800.0
2014-01-28 11:00:00,47.47,47.54,47.46,47.5,278300.0,26.8241,26.8637,26.8185,26.8411,278300.0
2014-01-28 11:05:00,47.51,47.51,47.48,47.49,86900.0,26.8467,26.8467,26.8298,26.8354,86900.0
2014-01-28 11:10:00,47.48,47.5,47.44,47.45,84200.0,26.8298,26.8411,26.8072,26.8128,84200.0
2014-01-28 11:15:00,47.45,47.49,47.43,47.47,156100.0,26.8128,26.8354,26.8015,26.8241,156100.0
2014-01-28 11:20:00,47.47,47.47,47.45,47.46,87700.0,26.8241,26.8241,26.8128,26.8185,87700.0
2014-01-28 11:25:00,47.47,47.53,47.46,47.53,181600.0,26.8241,26.858,26.8185,26.858,181600.0
2014-01-28 11:30:00,47.52,47.54,47.5,47.53,223900.0,26.8524,26.8637,26.8411,26.858,223900.0
2014-01-28 11:35:00,47.53,47.54,47.49,47.51,236800.0,26.858,26.8637,26.8354,26.8467,236800.0
2014-01-28 11:40:00,47.5,47.56,47.5,47.51,319900.0,26.8411,26.875,26.8411,26.8467,319900.0
2014-01-28 11:45:00,47.51,47.56,47.48,47.53,239600.0,26.8467,26.875,26.8298,26.858,239600.0
2014-01-28 11:50:00,47.52,47.57,47.52,47.57,129900.0,26.8524,26.8806,26.8524,26.8806,129900.0
2014-01-28 11:55:00,47.57,47.59,47.52,47.54,165800.0,26.8806,26.8919,26.8524,26.8637,165800.0
2014-01-28 12:00:00,47.54,47.59,47.54,47.59,135800.0,26.8637,26.8919,26.8637,26.8919,135800.0
2014-01-28 12:05:00,47.59,47.69,47.59,47.68,125100.0,26.8919,26.9484,26.8919,26.9428,125100.0
2014-01-28 12:10:00,47.69,47.74,47.68,47.72,98100.0,26.9484,26.9767,26.9428,26.9654,98100.0
2014-01-28 12:15:00,47.72,47.87,47.72,47.87,107900.0,26.9654,27.0501,26.9654,27.0501,107900.0
2014-01-28 12:20:00,47.87,47.87,47.76,47.79,100000.0,27.0501,27.0501,26.988,27.0049,100000.0
2014-01-28 12:25:00,47.78,47.78,47.73,47.73,94900.0,26.9993,26.9993,26.971,26.971,94900.0
2014-01-28 12:30:00,47.74,47.83,47.73,47.83,130300.0,26.9767,27.0275,26.971,27.0275,130300.0
2014-01-28 12:35:00,47.83,47.84,47.75,47.75,72600.0,27.0275,27.0332,26.9823,26.9823,72600.0
2014-01-28 12:40:00,47.75,47.77,47.73,47.74,75400.0,26.9823,26.9936,26.971,26.9767,75400.0
2014-01-28 12:45:00,47.74,47.77,47.69,47.69,86100.0,26.9767,26.9936,26.9484,26.9484,86100.0
2014-01-28 12:50:00,47.69,47.7,47.68,47.69,97500.0,26.9484,26.9541,26.9428,26.9484,97500.0
2014-01-28 12:55:00,47.69,47.71,47.66,47.7,76900.0,26.9484,26.9597,26.9315,26.9541,76900.0
2014-01-28 13:00:00,47.7,47.73,47.7,47.7,49500.0,26.9541,26.971,26.9541,26.9541,49500.0
2014-01-28 13:05:00,47.7,47.71,47.64,47.68,115200.0,26.9541,26.9597,26.9202,26.9428,115200.0
2014-01-28 13:10:00,47.68,47.7,47.64,47.65,66200.0,26.9428,26.9541,26.9202,26.9258,66200.0
2014-01-28 13:15:00,47.64,47.67,47.61,47.62,134000.0,26.9202,26.9371,26.9032,26.9089,134000.0
2014-01-28 13:20:00,47.61,47.62,47.52,47.52,232800.0,26.9032,26.9089,26.8524,26.8524,232800.0
2014-01-28 13:25:00,47.52,47.53,47.49,47.49,212400.0,26.8524,26.858,26.8354,26.8354,212400.0
2014-01-28 13:30:00,47.5,47.53,47.47,47.52,246500.0,26.8411,26.858,26.8241,26.8524,246500.0
2014-01-28 13:35:00,47.51,47.54,47.37,47.4,497500.0,26.8467,26.8637,26.7676,26.7845,497500.0
2014-01-28 13:40:00,47.4,47.46,47.37,47.39,531600.0,26.7845,26.8185,26.7676,26.7789,531600.0
2014-01-28 13:45:00,47.39,47.45,47.38,47.39,230000.0,26.7789,26.8128,26.7732,26.7789,230000.0
2014-01-28 13:50:00,47.39,47.4,47.35,47.36,119800.0,26.7789,26.7845,26.7563,26.7619,119800.0
2014-01-28 13:55:00,47.35,47.45,47.33,47.39,210200.0,26.7563,26.8128,26.745,26.7789,210200.0
2014-01-28 14:00:00,47.39,47.4,47.37,47.37,138800.0,26.7789,26.7845,26.7676,26.7676,138800.0
2014-01-28 14:05:00,47.37,47.4,47.35,47.39,139600.0,26.7676,26.7845,26.7563,26.7789,139600.0
2014-01-28 14:10:00,47.4,47.4,47.37,47.39,103700.0,26.7845,26.7845,26.7676,26.7789,103700.0
2014-01-28 14:15:00,47.38,47.4,47.38,47.4,60600.0,26.7732,26.7845,26.7732,26.7845,60600.0
2014-01-28 14:20:00,47.4,47.4,47.38,47.39,110700.0,26.7845,26.7845,26.7732,26.7789,110700.0
2014-01-28 14:25:00,47.4,47.41,47.38,47.4,99700.0,26.7845,26.7902,26.7732,26.7845,99700.0
2014-01-28 14:30:00,47.4,47.45,47.38,47.41,156200.0,26.7845,26.8128,26.7732,26.7902,156200.0
2014-01-28 14:35:00,47.41,47.42,47.4,47.41,72400.0,26.7902,26.7958,26.7845,26.7902,72400.0
2014-01-28 14:40:00,47.41,47.41,47.38,47.39,204800.0,26.7902,26.7902,26.7732,26.7789,204800.0
2014-01-28 14:45:00,47.38,47.47,47.38,47.45,135200.0,26.7732,26.8241,26.7732,26.8128,135200.0
2014-01-28 14:50:00,47.45,47.46,47.41,47.42,102700.0,26.8128,26.8185,26.7902,26.7958,102700.0
2014-01-28 14:55:00,47.42,47.45,47.41,47.44,78100.0,26.7958,26.8128,26.7902,26.8072,78100.0
2014-01-28 15:00:00,47.44,47.47,47.38,47.39,155400.0,26.8072,26.8241,26.7732,26.7789,155400.0
2014-01-28 15:05:00,47.39,47.4,47.37,47.4,151100.0,26.7789,26.7845,26.7676,26.7845,151100.0
2014-01-28 15:10:00,47.39,47.4,47.37,47.39,152500.0,26.7789,26.7845,26.7676,26.7789,152500.0
2014-01-28 15:15:00,47.39,47.41,47.37,47.39,166500.0,26.7789,26.7902,26.7676,26.7789,166500.0
2014-01-28 15:20:00,47.38,47.42,47.37,47.37,306400.0,26.7732,26.7958,26.7676,26.7676,306400.0
2014-01-28 15:25:00,47.37,47.39,47.34,47.34,206000.0,26.7676,26.7789,26.7506,26.7506,206000.0
2014-01-28 15:30:00,47.34,47.39,47.34,47.39,170400.0,26.7506,26.7789,26.7506,26.7789,170400.0
2014-01-28 15:35:00,47.39,47.42,47.34,47.39,209400.0,26.7789,26.7958,26.7506,26.7789,209400.0
2014-01-28 15:40:00,47.4,47.4,47.35,47.36,152500.0,26.7845,26.7845,26.7563,26.7619,152500.0
2014-01-28 15:45:00,47.37,47.41,47.33,47.37,286600.0,26.7676,26.7902,26.745,26.7676,286600.0
2014-01-28 15:50:00,47.37,47.4,47.35,47.4,227100.0,26.7676,26.7845,26.7563,26.7845,227100.0
2014-01-28 15:55:00,47.4,47.43,47.35,47.36,506200.0,26.7845,26.8015,26.7563,26.7619,506200.0
2014-01-29 09:30:00,47.0,47.33,46.93,47.07,1636000.0,26.5585,26.745,26.519,26.5981,1636000.0
2014-01-29 09:35:00,47.06,47.13,46.91,46.91,1423400.0,26.5924,26.632,26.5077,26.5077,1423400.0
2014-01-29 09:40:00,46.91,47.03,46.75,46.99,704800.0,26.5077,26.5755,26.4172,26.5529,704800.0
2014-01-29 09:45:00,47.0,47.0,46.94,46.96,354600.0,26.5585,26.5585,26.5246,26.5359,354600.0
2014-01-29 09:50:00,46.96,47.01,46.92,47.0,318200.0,26.5359,26.5642,26.5133,26.5585,318200.0
2014-01-29 09:55:00,46.99,47.0,46.69,46.71,556100.0,26.5529,26.5585,26.3833,26.3946,556100.0
2014-01-29 10:00:00,46.71,46.88,46.69,46.8,705200.0,26.3946,26.4907,26.3833,26.4455,705200.0
2014-01-29 10:05:00,46.8,46.82,46.74,46.82,294000.0,26.4455,26.4568,26.4116,26.4568,294000.0
2014-01-29 10:10:00,46.81,46.88,46.79,46.82,181300.0,26.4512,26.4907,26.4399,26.4568,181300.0
2014-01-29 10:15:00,46.81,46.88,46.81,46.84,400600.0,26.4512,26.4907,26.4512,26.4681,400600.0
2014-01-29 10:20:00,46.84,46.89,46.8,46.84,326400.0,26.4681,26.4964,26.4455,26.4681,326400.0
2014-01-29 10:25:00,46.85,46.85,46.78,46.82,197600.0,26.4738,26.4738,26.4342,26.4568,197600.0
2014-01-29 10:30:00,46.82,46.86,46.79,46.86,238900.0,26.4568,26.4794,26.4399,26.4794,238900.0
2014-01-29 10:35:00,46.85,46.94,46.83,46.93,259000.0,26.4738,26.5246,26.4625,26.519,259000.0
2014-01-29 10:40:00,46.92,47.07,46.92,47.02,300700.0,26.5133,26.5981,26.5133,26.5698,300700.0
2014-01-29 10:45:00,47.02,47.08,47.01,47.06,477600.0,26.5698,26.6037,26.5642,26.5924,477600.0
2014-01-29 10:50:00,47.05,47.13,47.04,47.13,283700.0,26.5868,26.632,26.5811,26.632,283700.0
2014-01-29 10:55:00,47.13,47.19,47.11,47.19,169100.0,26.632,26.6659,26.6207,26.6659,169100.0
2014-01-29 11:00:00,47.19,47.25,47.16,47.23,190100.0,26.6659,26.6998,26.6489,26.6885,190100.0
2014-01-29 11:05:00,47.23,47.28,47.22,47.25,209700.0,26.6885,26.7167,26.6828,26.6998,209700.0
2014-01-29 11:10:00,47.26,47.28,47.23,47.24,118000.0,26.7054,26.7167,26.6885,26.6941,118000.0
2014-01-29 11:15:00,47.24,47.25,47.2,47.23,138700.0,26.6941,26.6998,26.6715,26.6885,138700.0
2014-01-29 11:20:00,47.24,47.33,47.18,47.32,290800.0,26.6941,26.745,26.6602,26.7393,290800.0
2014-01-29 11:25:00,47.32,47.46,47.3,47.45,330700.0,26.7393,26.8185,26.728,26.8128,330700.0
2014-01-29 11:30:00,47.44,47.45,47.31,47.32,264900.0,26.8072,26.8128,26.7337,26.7393,264900.0
2014-01-29 11:35:00,47.31,47.38,47.31,47.35,155900.0,26.7337,26.7732,26.7337,26.7563,155900.0
2014-01-29 11:40:00,47.35,47.42,47.35,47.4,161200.0,26.7563,26.7958,26.7563,26.7845,161200.0
2014-01-29 11:45:00,47.4,47.44,47.39,47.41,218900.0,26.7845,26.8072,26.7789,26.7902,218900.0
2014-01-29 11:50:00,47.4,47.43,47.38,47.42,123900.0,26.7845,26.8015,26.7732,26.7958,123900.0
2014-01-29 11:55:00,47.43,47.44,47.41,47.41,82100.0,26.8015,26.8072,26.7902,26.7902,82100.0
2014-01-29 12:00:00,47.41,47.49,47.41,47.48,251400.0,26.7902,26.8354,26.7902,26.8298,251400.0
2014-01-29 12:05:00,47.48,47.56,47.48,47.55,231800.0,26.8298,26.875,26.8298,26.8693,231800.0
2014-01-29 12:10:00,47.54,47.57,47.52,47.55,261600.0,26.8637,26.8806,26.8524,26.8693,261600.0
2014-01-29 12:15:00,47.54,47.55,47.47,47.48,294900.0,26.8637,26.8693,26.8241,26.8298,294900.0
2014-01-29 12:20:00,47.48,47.5,47.4,47.4,219600.0,26.8298,26.8411,26.7845,26.7845,219600.0
2014-01-29 12:25:00,47.4,47.44,47.39,47.4,93000.0,26.7845,26.8072,26.7789,26.7845,93000.0
2014-01-29 12:30:00,47.4,47.43,47.37,47.39,111000.0,26.7845,26.8015,26.7676,26.7789,111000.0
2014-01-29 12:35:00,47.39,47.43,47.29,47.42,202600.0,26.7789,26.8015,26.7224,26.7958,202600.0
2014-01-29 12:40:00,47.42,47.49,47.41,47.49,61800.0,26.7958,26.8354,26.7902,26.8354,61800.0
2014-01-29 12:45:00,47.49,47.54,47.48,47.54,100400.0,26.8354,26.8637,26.8298,26.8637,100400.0
2014-01-29 12:50:00,47.54,47.56,47.49,47.51,129800.0,26.8637,26.875,26.8354,26.8467,129800.0
2014-01-29 12:55:00,47.5,47.57,47.49,47.54,110900.0,26.8411,26.8806,26.8354,26.8637,110900.0
2014-01-29 13:00:00,47.54,47.56,47.51,47.55,155200.0,26.8637,26.875,26.8467,26.8693,155200.0
2014-01-29 13:05:00,47.54,47.64,47.51,47.64,159400.0,26.8637,26.9202,26.8467,26.9202,159400.0
2014-01-29 13:10:00,47.63,47.64,47.56,47.64,111300.0,26.9145,26.9202,26.875,26.9202,111300.0
2014-01-29 13:15:00,47.64,47.64,47.59,47.59,81900.0,26.9202,26.9202,26.8919,26.8919,81900.0
2014-01-29 13:20:00,47.59,47.6,47.55,47.59,177800.0,26.8919,26.8976,26.8693,26.8919,177800.0
2014-01-29 13:25:00,47.59,47.63,47.58,47.6,104900.0,26.8919,26.9145,26.8863,26.8976,104900.0
2014-01-29 13:30:00,47.61,47.65,47.59,47.64,117200.0,26.9032,26.9258,26.8919,26.9202,117200.0
2014-01-29 13:35:00,47.65,47.66,47.64,47.66,116900.0,26.9258,26.9315,26.9202,26.9315,116900.0
2014-01-29 13:40:00,47.66,47.69,47.65,47.66,153700.0,26.9315,26.9484,26.9258,26.9315,153700.0
2014-01-29 13:45:00,47.67,47.74,47.66,47.73,140100.0,26.9371,26.9767,26.9315,26.971,140100.0
2014-01-29 13:50:00,47.73,47.76,47.73,47.76,194100.0,26.971,26.988,26.971,26.988,194100.0
2014-01-29 13:55:00,47.76,47.76,47.74,47.75,207000.0,26.988,26.988,26.9767,26.9823,207000.0
2014-01-29 14:00:00,47.75,47.88,47.48,47.66,607200.0,26.9823,27.0558,26.8298,26.9315,607200.0
2014-01-29 14:05:00,47.67,47.69,47.42,47.66,370400.0,26.9371,26.9484,26.7958,26.9315,370400.0
2014-01-29 14:10:00,47.64,47.67,47.5,47.59,199400.0,26.9202,26.9371,26.8411,26.8919,199400.0
2014-01-29 14:15:00,47.59,47.59,47.37,47.46,418700.0,26.8919,26.8919,26.7676,26.8185,418700.0
2014-01-29 14:20:00,47.46,47.66,47.44,47.66,184200.0,26.8185,26.9315,26.8072,26.9315,184200.0
2014-01-29 14:25:00,47.65,47.78,47.63,47.76,378100.0,26.9258,26.9993,26.9145,26.988,378100.0
2014-01-29 14:30:00,47.75,47.89,47.74,47.85,252500.0,26.9823,27.0614,26.9767,27.0388,252500.0
2014-01-29 14:35:00,47.85,47.85,47.75,47.85,313100.0,27.0388,27.0388,26.9823,27.0388,313100.0
2014-01-29 14:40:00,47.85,47.96,47.85,47.93,448200.0,27.0388,27.101,27.0388,27.084,448200.0
2014-01-29 14:45:00,47.94,47.98,47.86,47.86,301600.0,27.0897,27.1123,27.0445,27.0445,301600.0
2014-01-29 14:50:00,47.86,47.86,47.68,47.68,224700.0,27.0445,27.0445,26.9428,26.9428,224700.0
2014-01-29 14:55:00,47.69,47.73,47.64,47.66,229000.0,26.9484,26.971,26.9202,26.9315,229000.0
2014-01-29 15:00:00,47.66,47.76,47.62,47.76,150700.0,26.9315,26.988,26.9089,26.988,150700.0
2014-01-29 15:05:00,47.75,47.76,47.71,47.76,165100.0,26.9823,26.988,26.9597,26.988,165100.0
2014-01-29 15:10:00,47.76,47.76,47.59,47.62,217200.0,26.988,26.988,26.8919,26.9089,217200.0
2014-01-29 15:15:00,47.62,47.69,47.6,47.6,176100.0,26.9089,26.9484,26.8976,26.8976,176100.0
2014-01-29 15:20:00,47.6,47.69,47.59,47.66,111600.0,26.8976,26.9484,26.8919,26.9315,111600.0
2014-01-29 15:25:00,47.66,47.69,47.63,47.63,102600.0,26.9315,26.9484,26.9145,26.9145,102600.0
2014-01-29 15:30:00,47.63,47.66,47.59,47.61,202200.0,26.9145,26.9315,26.8919,26.9032,202200.0
2014-01-29 15:35:00,47.61,47.69,47.6,47.68,146000.0,26.9032,26.9484,26.8976,26.9428,146000.0
2014-01-29 15:40:00,47.67,47.69,47.61,47.66,222300.0,26.9371,26.9484,26.9032,26.9315,222300.0
2014-01-29 15:45:00,47.67,47.73,47.62,47.63,308300.0,26.9371,26.971,26.9089,26.9145,308300.0
2014-01-29 15:50:00,47.62,47.67,47.6,47.64,257300.0,26.9089,26.9371,26.8976,26.9202,257300.0
2014-01-29 15:55:00,47.64,47.69,47.55,47.69,1337800.0,26.9202,26.9484,26.8693,26.9484,1337800.0
2014-01-30 09:30:00,47.77,47.94,47.69,47.82,404900.0,26.9936,27.0897,26.9484,27.0219,404900.0
2014-01-30 09:35:00,47.78,47.96,47.78,47.9,367100.0,26.9993,27.101,26.9993,27.0671,367100.0
2014-01-30 09:40:00,47.89,47.95,47.85,47.86,194800.0,27.0614,27.0953,27.0388,27.0445,194800.0
2014-01-30 09:45:00,47.86,47.9,47.79,47.8,567400.0,27.0445,27.0671,27.0049,27.0106,567400.0
2014-01-30 09:50:00,47.8,47.81,47.68,47.69,312400.0,27.0106,27.0162,26.9428,26.9484,312400.0
2014-01-30 09:55:00,47.7,47.72,47.66,47.69,102900.0,26.9541,26.9654,26.9315,26.9484,102900.0
2014-01-30 10:00:00,47.69,47.71,47.56,47.71,208300.0,26.9484,26.9597,26.875,26.9597,208300.0
2014-01-30 10:05:00,47.7,47.77,47.65,47.75,223100.0,26.9541,26.9936,26.9258,26.9823,223100.0
2014-01-30 10:10:00,47.76,47.81,47.73,47.74,97100.0,26.988,27.0162,26.971,26.9767,97100.0
2014-01-30 10:15:00,47.75,47.77,47.63,47.73,106600.0,26.9823,26.9936,26.9145,26.971,106600.0
2014-01-30 10:20:00,47.72,47.78,47.69,47.73,110400.0,26.9654,26.9993,26.9484,26.971,110400.0
2014-01-30 10:25:00,47.73,47.76,47.66,47.69,174900.0,26.971,26.988,26.9315,26.9484,174900.0
2014-01-30 10:30:00,47.69,47.72,47.68,47.69,180800.0,26.9484,26.9654,26.9428,26.9484,180800.0
2014-01-30 10:35:00,47.69,47.8,47.68,47.79,119400.0,26.9484,27.0106,26.9428,27.0049,119400.0
2014-01-30 10:40:00,47.78,47.79,47.69,47.74,144500.0,26.9993,27.0049,26.9484,26.9767,144500.0
2014-01-30 10:45:00,47.74,47.74,47.69,47.73,233500.0,26.9767,26.9767,26.9484,26.971,233500.0
2014-01-30 10:50:00,47.73,47.79,47.7,47.79,105300.0,26.971,27.0049,26.9541,27.0049,105300.0
2014-01-30 10:55:00,47.79,47.82,47.7,47.7,215400.0,27.0049,27.0219,26.9541,26.9541,215400.0
2014-01-30 11:00:00,47.7,47.71,47.63,47.69,226300.0,26.9541,26.9597,26.9145,26.9484,226300.0
2014-01-30 11:05:00,47.69,47.71,47.65,47.66,179500.0,26.9484,26.9597,26.9258,26.9315,179500.0
2014-01-30 11:10:00,47.66,47.71,47.65,47.69,119400.0,26.9315,26.9597,26.9258,26.9484,119400.0
2014-01-30 11:15:00,47.7,47.77,47.69,47.77,285300.0,26.9541,26.9936,26.9484,26.9936,285300.0
2014-01-30 11:20:00,47.76,47.82,47.76,47.77,145900.0,26.988,27.0219,26.988,26.9936,145900.0
2014-01-30 11:25:00,47.76,47.79,47.74,47.79,131700.0,26.988,27.0049,26.9767,27.0049,131700.0
2014-01-30 11:30:00,47.79,47.87,47.79,47.79,77100.0,27.0049,27.0501,27.0049,27.0049,77100.0
2014-01-30 11:35:00,47.79,47.81,47.76,47.8,102900.0,27.0049,27.0162,26.988,27.0106,102900.0
2014-01-30 11:40:00,47.8,47.81,47.77,47.79,238700.0,27.0106,27.0162,26.9936,27.0049,238700.0
2014-01-30 11:45:00,47.79,47.87,47.79,47.84,191800.0,27.0049,27.0501,27.0049,27.0332,191800.0
2014-01-30 11:50:00,47.85,47.85,47.78,47.79,118200.0,27.0388,27.0388,26.9993,27.0049,118200.0
2014-01-30 11:55:00,47.8,47.86,47.8,47.8,139200.0,27.0106,27.0445,27.0106,27.0106,139200.0
2014-01-30 12:00:00,47.8,47.82,47.74,47.74,103400.0,27.0106,27.0219,26.9767,26.9767,103400.0
2014-01-30 12:05:00,47.74,47.75,47.68,47.68,51100.0,26.9767,26.9823,26.9428,26.9428,51100.0
2014-01-30 12:10:00,47.68,47.73,47.68,47.73,91100.0,26.9428,26.971,26.9428,26.971,91100.0
2014-01-30 12:15:00,47.73,47.74,47.7,47.7,57000.0,26.971,26.9767,26.9541,26.9541,57000.0
2014-01-30 12:20:00,47.71,47.71,47.66,47.69,39600.0,26.9597,26.9597,26.9315,26.9484,39600.0
2014-01-30 12:25:00,47.69,47.71,47.69,47.71,72900.0,26.9484,26.9597,26.9484,26.9597,72900.0
2014-01-30 12:30:00,47.7,47.72,47.7,47.7,71500.0,26.9541,26.9654,26.9541,26.9541,71500.0
2014-01-30 12:35:00,47.7,47.76,47.7,47.75,52000.0,26.9541,26.988,26.9541,26.9823,52000.0
2014-01-30 12:40:00,47.76,47.77,47.68,47.7,93300.0,26.988,26.9936,26.9428,26.9541,93300.0
2014-01-30 12:45:00,47.7,47.77,47.7,47.74,66100.0,26.9541,26.9936,26.9541,26.9767,66100.0
2014-01-30 12:50:00,47.74,47.75,47.7,47.71,40300.0,26.9767,26.9823,26.9541,26.9597,40300.0
2014-01-30 12:55:00,47.71,47.77,47.7,47.73,44900.0,26.9597,26.9936,26.9541,26.971,44900.0
2014-01-30 13:00:00,47.72,47.73,47.68,47.69,41500.0,26.9654,26.971,26.9428,26.9484,41500.0
2014-01-30 13:05:00,47.69,47.7,47.69,47.7,27100.0,26.9484,26.9541,26.9484,26.9541,27100.0
2014-01-30 13:10:00,47.7,47.7,47.68,47.68,66500.0,26.9541,26.9541,26.9428,26.9428,66500.0
2014-01-30 13:15:00,47.68,47.68,47.65,47.68,81400.0,26.9428,26.9428,26.9258,26.9428,81400.0
2014-01-30 13:20:00,47.68,47.69,47.66,47.68,71100.0,26.9428,26.9484,26.9315,26.9428,71100.0
2014-01-30 13:25:00,47.67,47.73,47.66,47.73,165800.0,26.9371,26.971,26.9315,26.971,165800.0
2014-01-30 13:30:00,47.72,47.79,47.72,47.74,185800.0,26.9654,27.0049,26.9654,26.9767,185800.0
2014-01-30 13:35:00,47.73,47.77,47.73,47.76,56200.0,26.971,26.9936,26.971,26.988,56200.0
2014-01-30 13:40:00,47.76,48.09,47.74,47.81,804900.0,26.988,27.1744,26.9767,27.0162,804900.0
2014-01-30 13:45:00,47.8,47.81,47.79,47.8,77900.0,27.0106,27.0162,27.0049,27.0106,77900.0
2014-01-30 13:50:00,47.8,47.8,47.78,47.79,41600.0,27.0106,27.0106,26.9993,27.0049,41600.0
2014-01-30 13:55:00,47.79,47.79,47.75,47.76,81000.0,27.0049,27.0049,26.9823,26.988,81000.0
2014-01-30 14:00:00,47.76,47.76,47.72,47.76,97000.0,26.988,26.988,26.9654,26.988,97000.0
2014-01-30 14:05:00,47.76,47.76,47.68,47.7,69000.0,26.988,26.988,26.9428,26.9541,69000.0
2014-01-30 14:10:00,47.7,47.7,47.64,47.66,210400.0,26.9541,26.9541,26.9202,26.9315,210400.0
2014-01-30 14:15:00,47.66,47.68,47.65,47.67,112000.0,26.9315,26.9428,26.9258,26.9371,112000.0
2014-01-30 14:20:00,47.66,47.69,47.66,47.69,109600.0,26.9315,26.9484,26.9315,26.9484,109600.0
2014-01-30 14:25:00,47.69,47.69,47.65,47.68,139200.0,26.9484,26.9484,26.9258,26.9428,139200.0
2014-01-30 14:30:00,47.68,47.72,47.68,47.7,79100.0,26.9428,26.9654,26.9428,26.9541,79100.0
2014-01-30 14:35:00,47.7,47.71,47.65,47.68,85800.0,26.9541,26.9597,26.9258,26.9428,85800.0
2014-01-30 14:40:00,47.68,47.72,47.67,47.69,82500.0,26.9428,26.9654,26.9371,26.9484,82500.0
2014-01-30 14:45:00,47.69,47.73,47.69,47.71,241200.0,26.9484,26.971,26.9484,26.9597,241200.0
2014-01-30 14:50:00,47.71,47.73,47.69,47.73,78100.0,26.9597,26.971,26.9484,26.971,78100.0
2014-01-30 14:55:00,47.73,47.74,47.7,47.71,123900.0,26.971,26.9767,26.9541,26.9597,123900.0
2014-01-30 15:00:00,47.71,47.74,47.7,47.71,109800.0,26.9597,26.9767,26.9541,26.9597,109800.0
2014-01-30 15:05:00,47.71,47.72,47.69,47.69,50400.0,26.9597,26.9654,26.9484,26.9484,50400.0
2014-01-30 15:10:00,47.69,47.73,47.69,47.73,123200.0,26.9484,26.971,26.9484,26.971,123200.0
2014-01-30 15:15:00,47.73,47.73,47.69,47.69,119700.0,26.971,26.971,26.9484,26.9484,119700.0
2014-01-30 15:20:00,47.69,47.73,47.69,47.72,80900.0,26.9484,26.971,26.9484,26.9654,80900.0
2014-01-30 15:25:00,47.72,47.73,47.69,47.73,129000.0,26.9654,26.971,26.9484,26.971,129000.0
2014-01-30 15:30:00,47.73,47.74,47.67,47.68,382500.0,26.971,26.9767,26.9371,26.9428,382500.0
2014-01-30 15:35:00,47.67,47.68,47.56,47.62,285200.0,26.9371,26.9428,26.875,26.9089,285200.0
2014-01-30 15:40:00,47.62,47.64,47.59,47.59,197000.0,26.9089,26.9202,26.8919,26.8919,197000.0
2014-01-30 15:45:00,47.59,47.62,47.56,47.59,377800.0,26.8919,26.9089,26.875,26.8919,377800.0
2014-01-30 15:50:00,47.59,47.63,47.57,47.63,336700.0,26.8919,26.9145,26.8806,26.9145,336700.0
2014-01-30 15:55:00,47.63,47.64,47.55,47.62,677000.0,26.9145,26.9202,26.8693,26.9089,677000.0
2014-01-31 09:30:00,47.07,47.26,47.02,47.04,703500.0,26.5981,26.7054,26.5698,26.5811,703500.0
2014-01-31 09:35:00,47.04,47.17,47.04,47.05,178100.0,26.5811,26.6546,26.5811,26.5868,178100.0
2014-01-31 09:40:00,47.05,47.26,47.04,47.14,213400.0,26.5868,26.7054,26.5811,26.6376,213400.0
2014-01-31 09:45:00,47.15,47.27,47.12,47.26,170900.0,26.6433,26.7111,26.6263,26.7054,170900.0
2014-01-31 09:50:00,47.26,47.33,47.25,47.32,119000.0,26.7054,26.745,26.6998,26.7393,119000.0
2014-01-31 09:55:00,47.31,47.4,47.3,47.38,201600.0,26.7337,26.7845,26.728,26.7732,201600.0
2014-01-31 10:00:00,47.38,47.49,47.36,47.43,176000.0,26.7732,26.8354,26.7619,26.8015,176000.0
2014-01-31 10:05:00,47.43,47.6,47.43,47.56,174000.0,26.8015,26.8976,26.8015,26.875,174000.0
2014-01-31 10:10:00,47.57,47.59,47.5,47.5,396900.0,26.8806,26.8919,26.8411,26.8411,396900.0
2014-01-31 10:15:00,47.51,47.7,47.51,47.62,264200.0,26.8467,26.9541,26.8467,26.9089,264200.0
2014-01-31 10:20:00,47.62,47.63,47.47,47.51,141200.0,26.9089,26.9145,26.8241,26.8467,141200.0
2014-01-31 10:25:00,47.51,47.57,47.45,47.56,220000.0,26.8467,26.8806,26.8128,26.875,220000.0
2014-01-31 10:30:00,47.57,47.77,47.57,47.71,266300.0,26.8806,26.9936,26.8806,26.9597,266300.0
2014-01-31 10:35:00,47.7,47.73,47.63,47.67,138400.0,26.9541,26.971,26.9145,26.9371,138400.0
2014-01-31 10:40:00,47.67,47.7,47.57,47.6,169800.0,26.9371,26.9541,26.8806,26.8976,169800.0
2014-01-31 10:45:00,47.59,47.69,47.58,47.69,277700.0,26.8919,26.9484,26.8863,26.9484,277700.0
2014-01-31 10:50:00,47.69,47.8,47.69,47.79,230900.0,26.9484,27.0106,26.9484,27.0049,230900.0
2014-01-31 10:55:00,47.8,47.89,47.73,47.8,219400.0,27.0106,27.0614,26.971,27.0106,219400.0
2014-01-31 11:00:00,47.79,47.87,47.73,47.87,139200.0,27.0049,27.0501,26.971,27.0501,139200.0
2014-01-31 11:05:00,47.87,47.92,47.85,47.9,153900.0,27.0501,27.0784,27.0388,27.0671,153900.0
2014-01-31 11:10:00,47.91,47.94,47.84,47.94,110300.0,27.0727,27.0897,27.0332,27.0897,110300.0
2014-01-31 11:15:00,47.94,47.99,47.82,47.85,274000.0,27.0897,27.1179,27.0219,27.0388,274000.0
2014-01-31 11:20:00,47.84,47.9,47.84,47.9,91900.0,27.0332,27.0671,27.0332,27.0671,91900.0
2014-01-31 11:25:00,47.89,47.98,47.88,47.97,142700.0,27.0614,27.1123,27.0558,27.1066,142700.0
2014-01-31 11:30:00,47.98,48.0,47.92,47.95,146400.0,27.1123,27.1236,27.0784,27.0953,146400.0
2014-01-31 11:35:00,47.94,47.98,47.91,47.98,120000.0,27.0897,27.1123,27.0727,27.1123,120000.0
2014-01-31 11:40:00,47.97,47.99,47.91,47.97,81000.0,27.1066,27.1179,27.0727,27.1066,81000.0
2014-01-31 11:45:00,47.98,47.99,47.93,47.98,111600.0,27.1123,27.1179,27.084,27.1123,111600.0
2014-01-31 11:50:00,47.99,48.01,47.93,47.95,156400.0,27.1179,27.1292,27.084,27.0953,156400.0
2014-01-31 11:55:00,47.95,48.06,47.94,48.06,80500.0,27.0953,27.1575,27.0897,27.1575,80500.0
2014-01-31 12:00:00,48.05,48.09,48.02,48.06,138800.0,27.1518,27.1744,27.1349,27.1575,138800.0
2014-01-31 12:05:00,48.06,48.13,48.06,48.12,347500.0,27.1575,27.1971,27.1575,27.1914,347500.0
2014-01-31 12:10:00,48.12,48.13,48.07,48.1,187800.0,27.1914,27.1971,27.1631,27.1801,187800.0
2014-01-31 12:15:00,48.09,48.1,48.06,48.1,109400.0,27.1744,27.1801,27.1575,27.1801,109400.0
2014-01-31 12:20:00,48.1,48.1,48.0,48.03,84600.0,27.1801,27.1801,27.1236,27.1405,84600.0
2014-01-31 12:25:00,48.02,48.08,48.02,48.03,150100.0,27.1349,27.1688,27.1349,27.1405,150100.0
2014-01-31 12:30:00,48.04,48.05,47.9,47.94,123500.0,27.1462,27.1518,27.0671,27.0897,123500.0
2014-01-31 12:35:00,47.93,48.06,47.93,48.03,85700.0,27.084,27.1575,27.084,27.1405,85700.0
2014-01-31 12:40:00,48.03,48.03,47.97,48.01,81800.0,27.1405,27.1405,27.1066,27.1292,81800.0
2014-01-31 12:45:00,48.01,48.02,48.0,48.0,102600.0,27.1292,27.1349,27.1236,27.1236,102600.0
2014-01-31 12:50:00,48.0,48.04,47.98,48.04,93200.0,27.1236,27.1462,27.1123,27.1462,93200.0
2014-01-31 12:55:00,48.05,48.06,47.99,48.01,71700.0,27.1518,27.1575,27.1179,27.1292,71700.0
2014-01-31 13:00:00,48.01,48.05,47.98,47.98,82800.0,27.1292,27.1518,27.1123,27.1123,82800.0
2014-01-31 13:05:00,47.98,48.0,47.93,47.98,107200.0,27.1123,27.1236,27.084,27.1123,107200.0
2014-01-31 13:10:00,47.97,48.1,47.97,48.07,255900.0,27.1066,27.1801,27.1066,27.1631,255900.0
2014-01-31 13:15:00,48.08,48.1,48.03,48.04,84600.0,27.1688,27.1801,27.1405,27.1462,84600.0
2014-01-31 13:20:00,48.05,48.09,48.03,48.08,70600.0,27.1518,27.1744,27.1405,27.1688,70600.0
2014-01-31 13:25:00,48.07,48.08,48.04,48.05,60900.0,27.1631,27.1688,27.1462,27.1518,60900.0
2014-01-31 13:30:00,48.05,48.12,48.05,48.11,482100.0,27.1518,27.1914,27.1518,27.1858,482100.0
2014-01-31 13:35:00,48.11,48.17,48.1,48.16,71900.0,27.1858,27.2197,27.1801,27.214,71900.0
2014-01-31 13:40:00,48.16,48.2,48.16,48.16,80000.0,27.214,27.2366,27.214,27.214,80000.0
2014-01-31 13:45:00,48.16,48.21,48.15,48.16,272800.0,27.214,27.2423,27.2084,27.214,272800.0
2014-01-31 13:50:00,48.16,48.3,48.14,48.3,159200.0,27.214,27.2931,27.2027,27.2931,159200.0
2014-01-31 13:55:00,48.3,48.32,48.26,48.32,96800.0,27.2931,27.3044,27.2705,27.3044,96800.0
2014-01-31 14:00:00,48.32,48.32,48.29,48.32,81800.0,27.3044,27.3044,27.2875,27.3044,81800.0
2014-01-31 14:05:00,48.31,48.35,48.3,48.35,115200.0,27.2988,27.3214,27.2931,27.3214,115200.0
2014-01-31 14:10:00,48.34,48.37,48.33,48.36,216500.0,27.3157,27.3327,27.3101,27.327,216500.0
2014-01-31 14:15:00,48.36,48.38,48.34,48.38,96300.0,27.327,27.3383,27.3157,27.3383,96300.0
2014-01-31 14:20:00,48.38,48.4,48.34,48.39,181600.0,27.3383,27.3496,27.3157,27.344,181600.0
2014-01-31 14:25:00,48.39,48.49,48.39,48.47,277900.0,27.344,27.4005,27.344,27.3892,277900.0
2014-01-31 14:30:00,48.47,48.48,48.37,48.38,136100.0,27.3892,27.3948,27.3327,27.3383,136100.0
2014-01-31 14:35:00,48.37,48.48,48.36,48.44,161800.0,27.3327,27.3948,27.327,27.3722,161800.0
2014-01-31 14:40:00,48.44,48.5,48.42,48.49,134700.0,27.3722,27.4061,27.3609,27.4005,134700.0
2014-01-31 14:45:00,48.48,48.5,48.47,48.48,90500.0,27.3948,27.4061,27.3892,27.3948,90500.0
2014-01-31 14:50:00,48.48,48.48,48.26,48.26,151000.0,27.3948,27.3948,27.2705,27.2705,151000.0
2014-01-31 14:55:00,48.27,48.27,48.16,48.17,329700.0,27.2762,27.2762,27.214,27.2197,329700.0
2014-01-31 15:00:00,48.17,48.19,48.09,48.18,212700.0,27.2197,27.231,27.1744,27.2253,212700.0
2014-01-31 15:05:00,48.18,48.2,48.11,48.12,202900.0,27.2253,27.2366,27.1858,27.1914,202900.0
2014-01-31 15:10:00,48.11,48.16,48.08,48.13,153200.0,27.1858,27.214,27.1688,27.1971,153200.0
2014-01-31 15:15:00,48.12,48.16,48.01,48.01,204200.0,27.1914,27.214,27.1292,27.1292,204200.0
2014-01-31 15:20:00,48.02,48.06,47.99,48.06,263000.0,27.1349,27.1575,27.1179,27.1575,263000.0
2014-01-31 15:25:00,48.06,48.16,48.06,48.11,207500.0,27.1575,27.214,27.1575,27.1858,207500.0
2014-01-31 15:30:00,48.1,48.12,48.05,48.06,219400.0,27.1801,27.1914,27.1518,27.1575,219400.0
2014-01-31 15:35:00,48.06,48.1,47.96,48.03,235500.0,27.1575,27.1801,27.101,27.1405,235500.0
2014-01-31 15:40:00,48.03,48.08,47.97,48.03,271800.0,27.1405,27.1688,27.1066,27.1405,271800.0
2014-01-31 15:45:00,48.03,48.04,47.93,48.02,452100.0,27.1405,27.1462,27.084,27.1349,452100.0
2014-01-31 15:50:00,48.01,48.02,47.88,47.94,566200.0,27.1292,27.1349,27.0558,27.0897,566200.0
2014-01-31 15:55:00,47.94,48.02,47.88,48.01,897100.0,27.0897,27.1349,27.0558,27.1292,897100.0
2014-02-03 09:30:00,47.24,47.49,47.23,47.4,1138800.0,26.6941,26.8354,26.6885,26.7845,1138800.0
2014-02-03 09:35:00,47.41,47.43,47.13,47.14,566100.0,26.7902,26.8015,26.632,26.6376,566100.0
2014-02-03 09:40:00,47.13,47.26,47.1,47.21,567800.0,26.632,26.7054,26.615,26.6772,567800.0
2014-02-03 09:45:00,47.22,47.25,47.14,47.17,348900.0,26.6828,26.6998,26.6376,26.6546,348900.0
2014-02-03 09:50:00,47.18,47.2,47.1,47.1,268700.0,26.6602,26.6715,26.615,26.615,268700.0
2014-02-03 09:55:00,47.11,47.16,47.03,47.03,363300.0,26.6207,26.6489,26.5755,26.5755,363300.0
2014-02-03 10:00:00,47.04,47.04,46.84,46.89,1242500.0,26.5811,26.5811,26.4681,26.4964,1242500.0
2014-02-03 10:05:00,46.89,46.94,46.72,46.86,730200.0,26.4964,26.5246,26.4003,26.4794,730200.0
2014-02-03 10:10:00,46.85,46.91,46.75,46.8,438400.0,26.4738,26.5077,26.4172,26.4455,438400.0
2014-02-03 10:15:00,46.8,46.88,46.79,46.79,401600.0,26.4455,26.4907,26.4399,26.4399,401600.0
2014-02-03 10:20:00,46.8,46.82,46.7,46.7,920000.0,26.4455,26.4568,26.389,26.389,920000.0
2014-02-03 10:25:00,46.71,46.72,46.59,46.61,684400.0,26.3946,26.4003,26.3268,26.3381,684400.0
2014-02-03 10:30:00,46.62,46.68,46.56,46.59,593500.0,26.3438,26.3777,26.3099,26.3268,593500.0
2014-02-03 10:35:00,46.6,46.6,46.41,46.45,836000.0,26.3325,26.3325,26.2251,26.2477,836000.0
2014-02-03 10:40:00,46.45,46.58,46.41,46.58,749500.0,26.2477,26.3212,26.2251,26.3212,749500.0
2014-02-03 10:45:00,46.58,46.63,46.55,46.59,453500.0,26.3212,26.3494,26.3042,26.3268,453500.0
2014-02-03 10:50:00,46.59,46.66,46.56,46.65,550900.0,26.3268,26.3664,26.3099,26.3607,550900.0
2014-02-03 10:55:00,46.64,46.65,46.55,46.57,299300.0,26.3551,26.3607,26.3042,26.3155,299300.0
2014-02-03 11:00:00,46.57,46.58,46.44,46.45,236800.0,26.3155,26.3212,26.2421,26.2477,236800.0
2014-02-03 11:05:00,46.45,46.45,46.37,46.4,390700.0,26.2477,26.2477,26.2025,26.2195,390700.0
2014-02-03 11:10:00,46.4,46.46,46.4,46.45,526800.0,26.2195,26.2534,26.2195,26.2477,526800.0
2014-02-03 11:15:00,46.45,46.47,46.41,46.46,495900.0,26.2477,26.259,26.2251,26.2534,495900.0
2014-02-03 11:20:00,46.46,46.57,46.44,46.52,354700.0,26.2534,26.3155,26.2421,26.2873,354700.0
2014-02-03 11:25:00,46.53,46.66,46.5,46.61,615200.0,26.2929,26.3664,26.276,26.3381,615200.0
2014-02-03 11:30:00,46.62,46.71,46.6,46.61,275100.0,26.3438,26.3946,26.3325,26.3381,275100.0
2014-02-03 11:35:00,46.61,46.61,46.48,46.5,431100.0,26.3381,26.3381,26.2647,26.276,431100.0
2014-02-03 11:40:00,46.5,46.5,46.31,46.34,440100.0,26.276,26.276,26.1686,26.1856,440100.0
2014-02-03 11:45:00,46.35,46.37,46.29,46.31,381000.0,26.1912,26.2025,26.1573,26.1686,381000.0
2014-02-03 11:50:00,46.32,46.39,46.31,46.39,237800.0,26.1743,26.2138,26.1686,26.2138,237800.0
2014-02-03 11:55:00,46.39,46.47,46.36,46.41,360600.0,26.2138,26.259,26.1969,26.2251,360600.0
2014-02-03 12:00:00,46.41,46.42,46.36,46.36,363200.0,26.2251,26.2308,26.1969,26.1969,363200.0
2014-02-03 12:05:00,46.37,46.48,46.33,46.47,308800.0,26.2025,26.2647,26.1799,26.259,308800.0
2014-02-03 12:10:00,46.46,46.48,46.43,46.47,180300.0,26.2534,26.2647,26.2364,26.259,180300.0
2014-02-03 12:15:00,46.48,46.48,46.38,46.41,223800.0,26.2647,26.2647,26.2082,26.2251,223800.0
2014-02-03 12:20:00,46.42,46.49,46.38,46.48,198200.0,26.2308,26.2703,26.2082,26.2647,198200.0
2014-02-03 12:25:00,46.48,46.54,46.45,46.54,211700.0,26.2647,26.2986,26.2477,26.2986,211700.0
2014-02-03 12:30:00,46.54,46.64,46.54,46.61,293900.0,26.2986,26.3551,26.2986,26.3381,293900.0
2014-02-03 12:35:00,46.62,46.74,46.6,46.73,357200.0,26.3438,26.4116,26.3325,26.4059,357200.0
2014-02-03 12:40:00,46.73,46.78,46.68,46.77,270000.0,26.4059,26.4342,26.3777,26.4286,270000.0
2014-02-03 12:45:00,46.76,46.81,46.72,46.74,277900.0,26.4229,26.4512,26.4003,26.4116,277900.0
2014-02-03 12:50:00,46.73,46.84,46.73,46.76,220800.0,26.4059,26.4681,26.4059,26.4229,220800.0
2014-02-03 12:55:00,46.76,46.77,46.71,46.71,255000.0,26.4229,26.4286,26.3946,26.3946,255000.0
2014-02-03 13:00:00,46.71,46.73,46.65,46.65,360400.0,26.3946,26.4059,26.3607,26.3607,360400.0
2014-02-03 13:05:00,46.65,46.73,46.65,46.67,230400.0,26.3607,26.4059,26.3607,26.372,230400.0
2014-02-03 13:10:00,46.67,46.74,46.62,46.68,230000.0,26.372,26.4116,26.3438,26.3777,230000.0
2014-02-03 13:15:00,46.68,46.76,46.66,46.69,257000.0,26.3777,26.4229,26.3664,26.3833,257000.0
2014-02-03 13:20:00,46.69,46.72,46.63,46.68,210700.0,26.3833,26.4003,26.3494,26.3777,210700.0
2014-02-03 13:25:00,46.67,46.67,46.53,46.59,193800.0,26.372,26.372,26.2929,26.3268,193800.0
2014-02-03 13:30:00,46.58,46.66,46.58,46.61,130800.0,26.3212,26.3664,26.3212,26.3381,130800.0
2014-02-03 13:35:00,46.62,46.63,46.53,46.55,160000.0,26.3438,26.3494,26.2929,26.3042,160000.0
2014-02-03 13:40:00,46.55,46.6,46.48,46.52,339300.0,26.3042,26.3325,26.2647,26.2873,339300.0
2014-02-03 13:45:00,46.52,46.52,46.42,46.48,198000.0,26.2873,26.2873,26.2308,26.2647,198000.0
2014-02-03 13:50:00,46.47,46.52,46.46,46.5,248500.0,26.259,26.2873,26.2534,26.276,248500.0
2014-02-03 13:55:00,46.5,46.58,46.49,46.54,182700.0,26.276,26.3212,26.2703,26.2986,182700.0
2014-02-03 14:00:00,46.54,46.58,46.49,46.58,136300.0,26.2986,26.3212,26.2703,26.3212,136300.0
2014-02-03 14:05:00,46.58,46.62,46.53,46.55,181400.0,26.3212,26.3438,26.2929,26.3042,181400.0
2014-02-03 14:10:00,46.54,46.66,46.53,46.65,209400.0,26.2986,26.3664,26.2929,26.3607,209400.0
2014-02-03 14:15:00,46.65,46.67,46.62,46.63,198000.0,26.3607,26.372,26.3438,26.3494,198000.0
2014-02-03 14:20:00,46.63,46.66,46.62,46.65,313100.0,26.3494,26.3664,26.3438,26.3607,313100.0
2014-02-03 14:25:00,46.65,46.65,46.61,46.63,273800.0,26.3607,26.3607,26.3381,26.3494,273800.0
2014-02-03 14:30:00,46.63,46.63,46.48,46.49,220000.0,26.3494,26.3494,26.2647,26.2703,220000.0
2014-02-03 14:35:00,46.49,46.5,46.41,46.42,381800.0,26.2703,26.276,26.2251,26.2308,381800.0
2014-02-03 14:40:00,46.42,46.43,46.37,46.41,356900.0,26.2308,26.2364,26.2025,26.2251,356900.0
2014-02-03 14:45:00,46.42,46.46,46.39,46.44,319300.0,26.2308,26.2534,26.2138,26.2421,319300.0
2014-02-03 14:50:00,46.44,46.45,46.39,46.41,208200.0,26.2421,26.2477,26.2138,26.2251,208200.0
2014-02-03 14:55:00,46.4,46.42,46.38,46.38,195600.0,26.2195,26.2308,26.2082,26.2082,195600.0
2014-02-03 15:00:00,46.38,46.41,46.37,46.38,171400.0,26.2082,26.2251,26.2025,26.2082,171400.0
2014-02-03 15:05:00,46.38,46.41,46.37,46.41,205300.0,26.2082,26.2251,26.2025,26.2251,205300.0
2014-02-03 15:10:00,46.41,46.5,46.36,46.47,424100.0,26.2251,26.276,26.1969,26.259,424100.0
2014-02-03 15:15:00,46.47,46.47,46.41,46.44,192600.0,26.259,26.259,26.2251,26.2421,192600.0
2014-02-03 15:20:00,46.44,46.46,46.42,46.44,289700.0,26.2421,26.2534,26.2308,26.2421,289700.0
2014-02-03 15:25:00,46.44,46.46,46.41,46.45,191100.0,26.2421,26.2534,26.2251,26.2477,191100.0
2014-02-03 15:30:00,46.46,46.46,46.38,46.38,337600.0,26.2534,26.2534,26.2082,26.2082,337600.0
2014-02-03 15:35:00,46.38,46.41,46.34,46.34,350400.0,26.2082,26.2251,26.1856,26.1856,350400.0
2014-02-03 15:40:00,46.34,46.36,46.28,46.29,452000.0,26.1856,26.1969,26.1517,26.1573,452000.0
2014-02-03 15:45:00,46.29,46.31,46.22,46.28,884800.0,26.1573,26.1686,26.1178,26.1517,884800.0
2014-02-03 15:50:00,46.29,46.37,46.28,46.35,1089900.0,26.1573,26.2025,26.1517,26.1912,1089900.0
2014-02-03 15:55:00,46.36,46.42,46.32,46.42,1889300.0,26.1969,26.2308,26.1743,26.2308,1889300.0
2014-02-04 09:30:00,46.36,46.52,46.11,46.41,727000.0,26.1969,26.2873,26.0556,26.2251,727000.0
2014-02-04 09:35:00,46.39,46.52,46.35,46.5,379500.0,26.2138,26.2873,26.1912,26.276,379500.0
2014-02-04 09:40:00,46.5,46.53,46.44,46.47,395400.0,26.276,26.2929,26.2421,26.259,395400.0
2014-02-04 09:45:00,46.48,46.48,46.38,46.43,230100.0,26.2647,26.2647,26.2082,26.2364,230100.0
2014-02-04 09:50:00,46.44,46.57,46.39,46.5,246300.0,26.2421,26.3155,26.2138,26.276,246300.0
2014-02-04 09:55:00,46.51,46.55,46.48,46.48,220300.0,26.2816,26.3042,26.2647,26.2647,220300.0
2014-02-04 10:00:00,46.47,46.82,46.47,46.6,651700.0,26.259,26.4568,26.259,26.3325,651700.0
2014-02-04 10:05:00,46.6,46.72,46.58,46.63,320400.0,26.3325,26.4003,26.3212,26.3494,320400.0
2014-02-04 10:10:00,46.64,46.7,46.63,46.63,457600.0,26.3551,26.389,26.3494,26.3494,457600.0
2014-02-04 10:15:00,46.63,46.64,46.47,46.47,204100.0,26.3494,26.3551,26.259,26.259,204100.0
2014-02-04 10:20:00,46.48,46.49,46.39,46.4,498300.0,26.2647,26.2703,26.2138,26.2195,498300.0
2014-02-04 10:25:00,46.4,46.45,46.37,46.41,225200.0,26.2195,26.2477,26.2025,26.2251,225200.0
2014-02-04 10:30:00,46.42,46.46,46.41,46.44,173100.0,26.2308,26.2534,26.2251,26.2421,173100.0
2014-02-04 10:35:00,46.44,46.5,46.4,46.47,510300.0,26.2421,26.276,26.2195,26.259,510300.0
2014-02-04 10:40:00,46.47,46.54,46.45,46.46,182600.0,26.259,26.2986,26.2477,26.2534,182600.0
2014-02-04 10:45:00,46.46,46.49,46.41,46.48,214300.0,26.2534,26.2703,26.2251,26.2647,214300.0
2014-02-04 10:50:00,46.48,46.48,46.43,46.45,157000.0,26.2647,26.2647,26.2364,26.2477,157000.0
2014-02-04 10:55:00,46.44,46.53,46.41,46.44,473600.0,26.2421,26.2929,26.2251,26.2421,473600.0
2014-02-04 11:00:00,46.45,46.6,46.42,46.56,325900.0,26.2477,26.3325,26.2308,26.3099,325900.0
2014-02-04 11:05:00,46.56,46.56,46.47,46.48,333100.0,26.3099,26.3099,26.259,26.2647,333100.0
2014-02-04 11:10:00,46.48,46.55,46.47,46.5,211600.0,26.2647,26.3042,26.259,26.276,211600.0
2014-02-04 11:15:00,46.5,46.51,46.43,46.47,559900.0,26.276,26.2816,26.2364,26.259,559900.0
2014-02-04 11:20:00,46.46,46.47,46.42,46.42,70100.0,26.2534,26.259,26.2308,26.2308,70100.0
2014-02-04 11:25:00,46.42,46.46,46.41,46.46,319300.0,26.2308,26.2534,26.2251,26.2534,319300.0
2014-02-04 11:30:00,46.46,46.52,46.45,46.51,304100.0,26.2534,26.2873,26.2477,26.2816,304100.0
2014-02-04 11:35:00,46.51,46.55,46.5,46.53,119200.0,26.2816,26.3042,26.276,26.2929,119200.0
2014-02-04 11:40:00,46.53,46.59,46.5,46.57,196100.0,26.2929,26.3268,26.276,26.3155,196100.0
2014-02-04 11:45:00,46.58,46.59,46.52,46.57,128300.0,26.3212,26.3268,26.2873,26.3155,128300.0
2014-02-04 11:50:00,46.56,46.57,46.51,46.56,123900.0,26.3099,26.3155,26.2816,26.3099,123900.0
2014-02-04 11:55:00,46.55,46.61,46.54,46.59,207300.0,26.3042,26.3381,26.2986,26.3268,207300.0
2014-02-04 12:00:00,46.59,46.61,46.58,46.6,146500.0,26.3268,26.3381,26.3212,26.3325,146500.0
2014-02-04 12:05:00,46.6,46.6,46.56,46.57,134100.0,26.3325,26.3325,26.3099,26.3155,134100.0
2014-02-04 12:10:00,46.56,46.63,46.55,46.61,132000.0,26.3099,26.3494,26.3042,26.3381,132000.0
2014-02-04 12:15:00,46.6,46.62,46.58,46.6,172300.0,26.3325,26.3438,26.3212,26.3325,172300.0
2014-02-04 12:20:00,46.61,46.66,46.6,46.65,103400.0,26.3381,26.3664,26.3325,26.3607,103400.0
2014-02-04 12:25:00,46.65,46.67,46.61,46.62,108700.0,26.3607,26.372,26.3381,26.3438,108700.0
2014-02-04 12:30:00,46.62,46.71,46.62,46.69,111800.0,26.3438,26.3946,26.3438,26.3833,111800.0
2014-02-04 12:35:00,46.68,46.69,46.6,46.61,109100.0,26.3777,26.3833,26.3325,26.3381,109100.0
2014-02-04 12:40:00,46.61,46.66,46.61,46.66,109600.0,26.3381,26.3664,26.3381,26.3664,109600.0
2014-02-04 12:45:00,46.65,46.66,46.61,46.62,66000.0,26.3607,26.3664,26.3381,26.3438,66000.0
2014-02-04 12:50:00,46.62,46.62,46.58,46.58,96100.0,26.3438,26.3438,26.3212,26.3212,96100.0
2014-02-04 12:55:00,46.58,46.62,46.57,46.62,275300.0,26.3212,26.3438,26.3155,26.3438,275300.0
2014-02-04 13:00:00,46.62,46.67,46.62,46.65,135900.0,26.3438,26.372,26.3438,26.3607,135900.0
2014-02-04 13:05:00,46.66,46.73,46.65,46.73,91400.0,26.3664,26.4059,26.3607,26.4059,91400.0
2014-02-04 13:10:00,46.73,46.75,46.69,46.71,381900.0,26.4059,26.4172,26.3833,26.3946,381900.0
2014-02-04 13:15:00,46.7,46.73,46.67,46.72,140700.0,26.389,26.4059,26.372,26.4003,140700.0
2014-02-04 13:20:00,46.71,46.73,46.67,46.67,69200.0,26.3946,26.4059,26.372,26.372,69200.0
2014-02-04 13:25:00,46.68,46.74,46.67,46.71,89000.0,26.3777,26.4116,26.372,26.3946,89000.0
2014-02-04 13:30:00,46.7,46.75,46.69,46.74,333500.0,26.389,26.4172,26.3833,26.4116,333500.0
2014-02-04 13:35:00,46.74,46.77,46.71,46.75,422900.0,26.4116,26.4286,26.3946,26.4172,422900.0
2014-02-04 13:40:00,46.75,46.75,46.66,46.67,187600.0,26.4172,26.4172,26.3664,26.372,187600.0
2014-02-04 13:45:00,46.66,46.68,46.66,46.67,98900.0,26.3664,26.3777,26.3664,26.372,98900.0
2014-02-04 13:50:00,46.68,46.68,46.63,46.65,347100.0,26.3777,26.3777,26.3494,26.3607,347100.0
2014-02-04 13:55:00,46.65,46.68,46.64,46.68,120800.0,26.3607,26.3777,26.3551,26.3777,120800.0
2014-02-04 14:00:00,46.68,46.75,46.67,46.73,206200.0,26.3777,26.4172,26.372,26.4059,206200.0
2014-02-04 14:05:00,46.73,46.78,46.72,46.75,156100.0,26.4059,26.4342,26.4003,26.4172,156100.0
2014-02-04 14:10:00,46.76,46.76,46.73,46.73,442500.0,26.4229,26.4229,26.4059,26.4059,442500.0
2014-02-04 14:15:00,46.73,46.73,46.65,46.66,149300.0,26.4059,26.4059,26.3607,26.3664,149300.0
2014-02-04 14:20:00,46.66,46.71,46.65,46.67,137400.0,26.3664,26.3946,26.3607,26.372,137400.0
2014-02-04 14:25:00,46.67,46.69,46.65,46.69,258500.0,26.372,26.3833,26.3607,26.3833,258500.0
2014-02-04 14:30:00,46.69,46.7,46.66,46.67,151600.0,26.3833,26.389,26.3664,26.372,151600.0
2014-02-04 14:35:00,46.68,46.71,46.67,46.69,220600.0,26.3777,26.3946,26.372,26.3833,220600.0
2014-02-04 14:40:00,46.69,46.71,46.66,46.67,214600.0,26.3833,26.3946,26.3664,26.372,214600.0
2014-02-04 14:45:00,46.67,46.68,46.65,46.67,126900.0,26.372,26.3777,26.3607,26.372,126900.0
2014-02-04 14:50:00,46.66,46.67,46.65,46.66,74100.0,26.3664,26.372,26.3607,26.3664,74100.0
2014-02-04 14:55:00,46.66,46.68,46.65,46.67,111500.0,26.3664,26.3777,26.3607,26.372,111500.0
2014-02-04 15:00:00,46.67,46.7,46.66,46.67,84300.0,26.372,26.389,26.3664,26.372,84300.0
2014-02-04 15:05:00,46.67,46.69,46.65,46.67,127700.0,26.372,26.3833,26.3607,26.372,127700.0
2014-02-04 15:10:00,46.67,46.68,46.65,46.67,108200.0,26.372,26.3777,26.3607,26.372,108200.0
2014-02-04 15:15:00,46.67,46.68,46.65,46.68,128200.0,26.372,26.3777,26.3607,26.3777,128200.0
2014-02-04 15:20:00,46.68,46.73,46.65,46.66,426500.0,26.3777,26.4059,26.3607,26.3664,426500.0
2014-02-04 15:25:00,46.66,46.66,46.53,46.57,358000.0,26.3664,26.3664,26.2929,26.3155,358000.0
2014-02-04 15:30:00,46.57,46.67,46.55,46.63,336200.0,26.3155,26.372,26.3042,26.3494,336200.0
2014-02-04 15:35:00,46.64,46.67,46.62,46.66,382000.0,26.3551,26.372,26.3438,26.3664,382000.0
2014-02-04 15:40:00,46.66,46.71,46.64,46.71,679800.0,26.3664,26.3946,26.3551,26.3946,679800.0
2014-02-04 15:45:00,46.71,46.76,46.71,46.74,517300.0,26.3946,26.4229,26.3946,26.4116,517300.0
2014-02-04 15:50:00,46.74,46.8,46.71,46.79,538700.0,26.4116,26.4455,26.3946,26.4399,538700.0
2014-02-04 15:55:00,46.79,46.83,46.72,46.8,1286400.0,26.4399,26.4625,26.4003,26.4455,1286400.0
2014-02-05 09:30:00,46.73,46.73,46.48,46.7,546400.0,26.4059,26.4059,26.2647,26.389,546400.0
2014-02-05 09:35:00,46.7,46.81,46.69,46.76,227500.0,26.389,26.4512,26.3833,26.4229,227500.0
2014-02-05 09:40:00,46.76,46.85,46.69,46.84,211300.0,26.4229,26.4738,26.3833,26.4681,211300.0
2014-02-05 09:45:00,46.83,46.9,46.74,46.78,156700.0,26.4625,26.502,26.4116,26.4342,156700.0
2014-02-05 09:50:00,46.77,46.85,46.75,46.82,228400.0,26.4286,26.4738,26.4172,26.4568,228400.0
2014-02-05 09:55:00,46.82,46.82,46.68,46.71,123200.0,26.4568,26.4568,26.3777,26.3946,123200.0
2014-02-05 10:00:00,46.72,46.83,46.66,46.71,412300.0,26.4003,26.4625,26.3664,26.3946,412300.0
2014-02-05 10:05:00,46.7,46.7,46.52,46.52,385000.0,26.389,26.389,26.2873,26.2873,385000.0
2014-02-05 10:10:00,46.53,46.63,46.51,46.57,197900.0,26.2929,26.3494,26.2816,26.3155,197900.0
2014-02-05 10:15:00,46.58,46.61,46.44,46.52,280900.0,26.3212,26.3381,26.2421,26.2873,280900.0
2014-02-05 10:20:00,46.51,46.55,46.39,46.5,334200.0,26.2816,26.3042,26.2138,26.276,334200.0
2014-02-05 10:25:00,46.51,46.6,46.49,46.57,210800.0,26.2816,26.3325,26.2703,26.3155,210800.0
2014-02-05 10:30:00,46.57,46.66,46.54,46.65,118800.0,26.3155,26.3664,26.2986,26.3607,118800.0
2014-02-05 10:35:00,46.65,46.77,46.64,46.77,247800.0,26.3607,26.4286,26.3551,26.4286,247800.0
2014-02-05 10:40:00,46.77,46.84,46.75,46.77,197100.0,26.4286,26.4681,26.4172,26.4286,197100.0
2014-02-05 10:45:00,46.77,46.79,46.74,46.77,337800.0,26.4286,26.4399,26.4116,26.4286,337800.0
2014-02-05 10:50:00,46.77,46.8,46.74,46.75,197800.0,26.4286,26.4455,26.4116,26.4172,197800.0
2014-02-05 10:55:00,46.74,46.76,46.72,46.75,209300.0,26.4116,26.4229,26.4003,26.4172,209300.0
2014-02-05 11:00:00,46.74,46.77,46.72,46.76,198900.0,26.4116,26.4286,26.4003,26.4229,198900.0
2014-02-05 11:05:00,46.76,46.77,46.73,46.75,181500.0,26.4229,26.4286,26.4059,26.4172,181500.0
2014-02-05 11:10:00,46.75,46.77,46.73,46.73,103500.0,26.4172,26.4286,26.4059,26.4059,103500.0
2014-02-05 11:15:00,46.73,46.77,46.71,46.73,104100.0,26.4059,26.4286,26.3946,26.4059,104100.0
2014-02-05 11:20:00,46.73,46.75,46.69,46.69,104900.0,26.4059,26.4172,26.3833,26.3833,104900.0
2014-02-05 11:25:00,46.7,46.76,46.69,46.75,250500.0,26.389,26.4229,26.3833,26.4172,250500.0
2014-02-05 11:30:00,46.74,46.75,46.62,46.65,234200.0,26.4116,26.4172,26.3438,26.3607,234200.0
2014-02-05 11:35:00,46.64,46.68,46.59,46.62,347300.0,26.3551,26.3777,26.3268,26.3438,347300.0
2014-02-05 11:40:00,46.62,46.67,46.57,46.6,244800.0,26.3438,26.372,26.3155,26.3325,244800.0
2014-02-05 11:45:00,46.61,46.62,46.54,46.54,191300.0,26.3381,26.3438,26.2986,26.2986,191300.0
2014-02-05 11:50:00,46.54,46.57,46.46,46.47,278100.0,26.2986,26.3155,26.2534,26.259,278100.0
2014-02-05 11:55:00,46.46,46.52,46.44,46.5,110900.0,26.2534,26.2873,26.2421,26.276,110900.0
2014-02-05 12:00:00,46.49,46.51,46.44,46.45,86400.0,26.2703,26.2816,26.2421,26.2477,86400.0
2014-02-05 12:05:00,46.45,46.45,46.4,46.41,110100.0,26.2477,26.2477,26.2195,26.2251,110100.0
2014-02-05 12:10:00,46.41,46.41,46.34,46.37,354500.0,26.2251,26.2251,26.1856,26.2025,354500.0
2014-02-05 12:15:00,46.37,46.41,46.31,46.41,193900.0,26.2025,26.2251,26.1686,26.2251,193900.0
2014-02-05 12:20:00,46.41,46.45,46.37,46.43,256200.0,26.2251,26.2477,26.2025,26.2364,256200.0
2014-02-05 12:25:00,46.43,46.44,46.4,46.43,157600.0,26.2364,26.2421,26.2195,26.2364,157600.0
2014-02-05 12:30:00,46.43,46.46,46.4,46.41,185600.0,26.2364,26.2534,26.2195,26.2251,185600.0
2014-02-05 12:35:00,46.42,46.42,46.37,46.37,138400.0,26.2308,26.2308,26.2025,26.2025,138400.0
2014-02-05 12:40:00,46.37,46.41,46.37,46.41,295600.0,26.2025,26.2251,26.2025,26.2251,295600.0
2014-02-05 12:45:00,46.41,46.48,46.4,46.48,204800.0,26.2251,26.2647,26.2195,26.2647,204800.0
2014-02-05 12:50:00,46.48,46.52,46.47,46.51,124200.0,26.2647,26.2873,26.259,26.2816,124200.0
2014-02-05 12:55:00,46.52,46.59,46.5,46.57,209000.0,26.2873,26.3268,26.276,26.3155,209000.0
2014-02-05 13:00:00,46.57,46.61,46.55,46.61,198700.0,26.3155,26.3381,26.3042,26.3381,198700.0
2014-02-05 13:05:00,46.62,46.64,46.59,46.64,247100.0,26.3438,26.3551,26.3268,26.3551,247100.0
2014-02-05 13:10:00,46.64,46.65,46.62,46.64,426300.0,26.3551,26.3607,26.3438,26.3551,426300.0
2014-02-05 13:15:00,46.63,46.64,46.57,46.58,128400.0,26.3494,26.3551,26.3155,26.3212,128400.0
2014-02-05 13:20:00,46.58,46.59,46.55,46.55,61100.0,26.3212,26.3268,26.3042,26.3042,61100.0
2014-02-05 13:25:00,46.56,46.58,46.54,46.58,65200.0,26.3099,26.3212,26.2986,26.3212,65200.0
2014-02-05 13:30:00,46.58,46.61,46.55,46.59,792500.0,26.3212,26.3381,26.3042,26.3268,792500.0
2014-02-05 13:35:00,46.59,46.6,46.57,46.6,118900.0,26.3268,26.3325,26.3155,26.3325,118900.0
2014-02-05 13:40:00,46.59,46.63,46.56,46.56,246000.0,26.3268,26.3494,26.3099,26.3099,246000.0
2014-02-05 13:45:00,46.57,46.57,46.52,46.52,96300.0,26.3155,26.3155,26.2873,26.2873,96300.0
2014-02-05 13:50:00,46.53,46.57,46.53,46.55,62200.0,26.2929,26.3155,26.2929,26.3042,62200.0
2014-02-05 13:55:00,46.55,46.59,46.5,46.5,112600.0,26.3042,26.3268,26.276,26.276,112600.0
2014-02-05 14:00:00,46.51,46.53,46.49,46.49,241500.0,26.2816,26.2929,26.2703,26.2703,241500.0
2014-02-05 14:05:00,46.5,46.53,46.47,46.51,196200.0,26.276,26.2929,26.259,26.2816,196200.0
2014-02-05 14:10:00,46.51,46.52,46.47,46.5,482500.0,26.2816,26.2873,26.259,26.276,482500.0
2014-02-05 14:15:00,46.5,46.51,46.48,46.49,113600.0,26.276,26.2816,26.2647,26.2703,113600.0
2014-02-05 14:20:00,46.48,46.51,46.47,46.48,159500.0,26.2647,26.2816,26.259,26.2647,159500.0
2014-02-05 14:25:00,46.48,46.51,46.47,46.5,100100.0,26.2647,26.2816,26.259,26.276,100100.0
2014-02-05 14:30:00,46.5,46.51,46.49,46.5,146900.0,26.276,26.2816,26.2703,26.276,146900.0
2014-02-05 14:35:00,46.49,46.49,46.45,46.47,214500.0,26.2703,26.2703,26.2477,26.259,214500.0
2014-02-05 14:40:00,46.46,46.5,46.46,46.5,90200.0,26.2534,26.276,26.2534,26.276,90200.0
2014-02-05 14:45:00,46.5,46.5,46.44,46.47,100000.0,26.276,26.276,26.2421,26.259,100000.0
2014-02-05 14:50:00,46.47,46.48,46.43,46.46,128000.0,26.259,26.2647,26.2364,26.2534,128000.0
2014-02-05 14:55:00,46.45,46.46,46.4,46.43,136100.0,26.2477,26.2534,26.2195,26.2364,136100.0
2014-02-05 15:00:00,46.43,46.54,46.43,46.48,280100.0,26.2364,26.2986,26.2364,26.2647,280100.0
2014-02-05 15:05:00,46.49,46.55,46.48,46.55,91600.0,26.2703,26.3042,26.2647,26.3042,91600.0
2014-02-05 15:10:00,46.55,46.6,46.51,46.56,559900.0,26.3042,26.3325,26.2816,26.3099,559900.0
2014-02-05 15:15:00,46.56,46.61,46.54,46.6,164500.0,26.3099,26.3381,26.2986,26.3325,164500.0
2014-02-05 15:20:00,46.6,46.63,46.59,46.63,293500.0,26.3325,26.3494,26.3268,26.3494,293500.0
2014-02-05 15:25:00,46.62,46.66,46.62,46.66,177300.0,26.3438,26.3664,26.3438,26.3664,177300.0
2014-02-05 15:30:00,46.65,46.66,46.61,46.64,182500.0,26.3607,26.3664,26.3381,26.3551,182500.0
2014-02-05 15:35:00,46.64,46.66,46.62,46.66,161200.0,26.3551,26.3664,26.3438,26.3664,161200.0
2014-02-05 15:40:00,46.66,46.69,46.64,46.65,237800.0,26.3664,26.3833,26.3551,26.3607,237800.0
2014-02-05 15:45:00,46.65,46.74,46.65,46.7,375000.0,26.3607,26.4116,26.3607,26.389,375000.0
2014-02-05 15:50:00,46.7,46.74,46.69,46.71,715000.0,26.389,26.4116,26.3833,26.3946,715000.0
2014-02-05 15:55:00,46.7,46.75,46.66,46.7,657900.0,26.389,26.4172,26.3664,26.389,657900.0
2014-02-06 09:30:00,46.62,46.73,46.58,46.67,715000.0,26.3438,26.4059,26.3212,26.372,715000.0
2014-02-06 09:35:00,46.69,46.71,46.54,46.59,584000.0,26.3833,26.3946,26.2986,26.3268,584000.0
2014-02-06 09:40:00,46.59,46.6,46.53,46.55,374000.0,26.3268,26.3325,26.2929,26.3042,374000.0
2014-02-06 09:45:00,46.55,46.64,46.55,46.62,264300.0,26.3042,26.3551,26.3042,26.3438,264300.0
2014-02-06 09:50:00,46.63,46.66,46.62,46.66,98800.0,26.3494,26.3664,26.3438,26.3664,98800.0
2014-02-06 09:55:00,46.66,46.71,46.66,46.71,191200.0,26.3664,26.3946,26.3664,26.3946,191200.0
2014-02-06 10:00:00,46.7,46.74,46.67,46.74,90100.0,26.389,26.4116,26.372,26.4116,90100.0
2014-02-06 10:05:00,46.73,46.76,46.73,46.75,194900.0,26.4059,26.4229,26.4059,26.4172,194900.0
2014-02-06 10:10:00,46.75,46.77,46.73,46.77,165900.0,26.4172,26.4286,26.4059,26.4286,165900.0
2014-02-06 10:15:00,46.77,46.83,46.76,46.79,270800.0,26.4286,26.4625,26.4229,26.4399,270800.0
2014-02-06 10:20:00,46.79,46.87,46.75,46.85,264900.0,26.4399,26.4851,26.4172,26.4738,264900.0
2014-02-06 10:25:00,46.85,46.88,46.81,46.83,264400.0,26.4738,26.4907,26.4512,26.4625,264400.0
2014-02-06 10:30:00,46.82,46.84,46.74,46.75,357500.0,26.4568,26.4681,26.4116,26.4172,357500.0
2014-02-06 10:35:00,46.75,46.8,46.72,46.78,276100.0,26.4172,26.4455,26.4003,26.4342,276100.0
2014-02-06 10:40:00,46.78,46.79,46.75,46.77,301800.0,26.4342,26.4399,26.4172,26.4286,301800.0
2014-02-06 10:45:00,46.77,46.78,46.74,46.76,321400.0,26.4286,26.4342,26.4116,26.4229,321400.0
2014-02-06 10:50:00,46.76,46.76,46.68,46.7,652500.0,26.4229,26.4229,26.3777,26.389,652500.0
2014-02-06 10:55:00,46.7,46.72,46.65,46.66,295800.0,26.389,26.4003,26.3607,26.3664,295800.0
2014-02-06 11:00:00,46.66,46.71,46.57,46.58,246300.0,26.3664,26.3946,26.3155,26.3212,246300.0
2014-02-06 11:05:00,46.57,46.6,46.53,46.56,170200.0,26.3155,26.3325,26.2929,26.3099,170200.0
2014-02-06 11:10:00,46.55,46.57,46.51,46.54,223100.0,26.3042,26.3155,26.2816,26.2986,223100.0
2014-02-06 11:15:00,46.55,46.55,46.43,46.44,469900.0,26.3042,26.3042,26.2364,26.2421,469900.0
2014-02-06 11:20:00,46.44,46.49,46.41,46.48,450700.0,26.2421,26.2703,26.2251,26.2647,450700.0
2014-02-06 11:25:00,46.48,46.49,46.42,46.46,395700.0,26.2647,26.2703,26.2308,26.2534,395700.0
2014-02-06 11:30:00,46.47,46.51,46.4,46.41,534800.0,26.259,26.2816,26.2195,26.2251,534800.0
2014-02-06 11:35:00,46.4,46.42,46.38,46.4,125200.0,26.2195,26.2308,26.2082,26.2195,125200.0
2014-02-06 11:40:00,46.4,46.49,46.39,46.48,286000.0,26.2195,26.2703,26.2138,26.2647,286000.0
2014-02-06 11:45:00,46.48,46.56,46.47,46.56,149400.0,26.2647,26.3099,26.259,26.3099,149400.0
2014-02-06 11:50:00,46.56,46.62,46.54,46.6,311400.0,26.3099,26.3438,26.2986,26.3325,311400.0
2014-02-06 11:55:00,46.6,46.62,46.55,46.58,134000.0,26.3325,26.3438,26.3042,26.3212,134000.0
2014-02-06 12:00:00,46.58,46.62,46.57,46.62,54800.0,26.3212,26.3438,26.3155,26.3438,54800.0
2014-02-06 12:05:00,46.62,46.67,46.59,46.66,79200.0,26.3438,26.372,26.3268,26.3664,79200.0
2014-02-06 12:10:00,46.67,46.7,46.65,46.69,79300.0,26.372,26.389,26.3607,26.3833,79300.0
2014-02-06 12:15:00,46.69,46.74,46.68,46.73,80300.0,26.3833,26.4116,26.3777,26.4059,80300.0
2014-02-06 12:20:00,46.74,46.74,46.71,46.73,108700.0,26.4116,26.4116,26.3946,26.4059,108700.0
2014-02-06 12:25:00,46.73,46.75,46.7,46.72,79700.0,26.4059,26.4172,26.389,26.4003,79700.0
2014-02-06 12:30:00,46.72,46.74,46.68,46.71,137000.0,26.4003,26.4116,26.3777,26.3946,137000.0
2014-02-06 12:35:00,46.71,46.76,46.7,46.76,77900.0,26.3946,26.4229,26.389,26.4229,77900.0
2014-02-06 12:40:00,46.75,46.76,46.67,46.68,191200.0,26.4172,26.4229,26.372,26.3777,191200.0
2014-02-06 12:45:00,46.67,46.69,46.65,46.67,305300.0,26.372,26.3833,26.3607,26.372,305300.0
2014-02-06 12:50:00,46.67,46.67,46.62,46.63,156100.0,26.372,26.372,26.3438,26.3494,156100.0
2014-02-06 12:55:00,46.63,46.64,46.55,46.55,150300.0,26.3494,26.3551,26.3042,26.3042,150300.0
2014-02-06 13:00:00,46.55,46.61,46.54,46.58,239900.0,26.3042,26.3381,26.2986,26.3212,239900.0
2014-02-06 13:05:00,46.59,46.61,46.57,46.61,64000.0,26.3268,26.3381,26.3155,26.3381,64000.0
2014-02-06 13:10:00,46.61,46.64,46.58,46.6,79500.0,26.3381,26.3551,26.3212,26.3325,79500.0
2014-02-06 13:15:00,46.6,46.65,46.58,46.62,125900.0,26.3325,26.3607,26.3212,26.3438,125900.0
2014-02-06 13:20:00,46.62,46.65,46.61,46.64,70900.0,26.3438,26.3607,26.3381,26.3551,70900.0
2014-02-06 13:25:00,46.64,46.66,46.59,46.6,68600.0,26.3551,26.3664,26.3268,26.3325,68600.0
2014-02-06 13:30:00,46.6,46.62,46.58,46.58,55800.0,26.3325,26.3438,26.3212,26.3212,55800.0
2014-02-06 13:35:00,46.59,46.59,46.55,46.57,74200.0,26.3268,26.3268,26.3042,26.3155,74200.0
2014-02-06 13:40:00,46.57,46.63,46.56,46.62,68400.0,26.3155,26.3494,26.3099,26.3438,68400.0
2014-02-06 13:45:00,46.61,46.65,46.61,46.63,75700.0,26.3381,26.3607,26.3381,26.3494,75700.0
2014-02-06 13:50:00,46.63,46.64,46.54,46.56,151400.0,26.3494,26.3551,26.2986,26.3099,151400.0
2014-02-06 13:55:00,46.56,46.58,46.55,46.58,94400.0,26.3099,26.3212,26.3042,26.3212,94400.0
2014-02-06 14:00:00,46.58,46.6,46.57,46.6,98200.0,26.3212,26.3325,26.3155,26.3325,98200.0
2014-02-06 14:05:00,46.6,46.6,46.53,46.54,180800.0,26.3325,26.3325,26.2929,26.2986,180800.0
2014-02-06 14:10:00,46.54,46.57,46.52,46.56,107600.0,26.2986,26.3155,26.2873,26.3099,107600.0
2014-02-06 14:15:00,46.55,46.63,46.55,46.61,115500.0,26.3042,26.3494,26.3042,26.3381,115500.0
2014-02-06 14:20:00,46.61,46.66,46.59,46.66,117500.0,26.3381,26.3664,26.3268,26.3664,117500.0
2014-02-06 14:25:00,46.65,46.71,46.65,46.7,114400.0,26.3607,26.3946,26.3607,26.389,114400.0
2014-02-06 14:30:00,46.71,46.72,46.67,46.69,153500.0,26.3946,26.4003,26.372,26.3833,153500.0
2014-02-06 14:35:00,46.68,46.69,46.66,46.69,106400.0,26.3777,26.3833,26.3664,26.3833,106400.0
2014-02-06 14:40:00,46.68,46.69,46.66,46.68,116700.0,26.3777,26.3833,26.3664,26.3777,116700.0
2014-02-06 14:45:00,46.68,46.68,46.58,46.61,123500.0,26.3777,26.3777,26.3212,26.3381,123500.0
2014-02-06 14:50:00,46.6,46.61,46.6,46.6,53400.0,26.3325,26.3381,26.3325,26.3325,53400.0
2014-02-06 14:55:00,46.61,46.62,46.55,46.61,164900.0,26.3381,26.3438,26.3042,26.3381,164900.0
2014-02-06 15:00:00,46.61,46.64,46.59,46.62,88100.0,26.3381,26.3551,26.3268,26.3438,88100.0
2014-02-06 15:05:00,46.62,46.66,46.6,46.65,166000.0,26.3438,26.3664,26.3325,26.3607,166000.0
2014-02-06 15:10:00,46.64,46.65,46.59,46.59,148800.0,26.3551,26.3607,26.3268,26.3268,148800.0
2014-02-06 15:15:00,46.6,46.66,46.59,46.64,122100.0,26.3325,26.3664,26.3268,26.3551,122100.0
2014-02-06 15:20:00,46.65,46.68,46.63,46.64,204800.0,26.3607,26.3777,26.3494,26.3551,204800.0
2014-02-06 15:25:00,46.65,46.67,46.62,46.67,144500.0,26.3607,26.372,26.3438,26.372,144500.0
2014-02-06 15:30:00,46.67,46.69,46.64,46.67,141500.0,26.372,26.3833,26.3551,26.372,141500.0
2014-02-06 15:35:00,46.67,46.7,46.65,46.67,152800.0,26.372,26.389,26.3607,26.372,152800.0
2014-02-06 15:40:00,46.67,46.69,46.63,46.69,226200.0,26.372,26.3833,26.3494,26.3833,226200.0
2014-02-06 15:45:00,46.69,46.71,46.62,46.65,271800.0,26.3833,26.3946,26.3438,26.3607,271800.0
2014-02-06 15:50:00,46.65,46.69,46.65,46.68,253700.0,26.3607,26.3833,26.3607,26.3777,253700.0
2014-02-06 15:55:00,46.68,46.7,46.65,46.68,723000.0,26.3777,26.389,26.3607,26.3777,723000.0
2014-02-07 09:30:00,46.9,46.96,46.61,46.72,505300.0,26.502,26.5359,26.3381,26.4003,505300.0
2014-02-07 09:35:00,46.72,46.78,46.64,46.67,311700.0,26.4003,26.4342,26.3551,26.372,311700.0
2014-02-07 09:40:00,46.67,46.7,46.6,46.66,224600.0,26.372,26.389,26.3325,26.3664,224600.0
2014-02-07 09:45:00,46.66,46.75,46.62,46.69,356400.0,26.3664,26.4172,26.3438,26.3833,356400.0
2014-02-07 09:50:00,46.69,46.69,46.58,46.65,198800.0,26.3833,26.3833,26.3212,26.3607,198800.0
2014-02-07 09:55:00,46.65,46.68,46.59,46.67,161100.0,26.3607,26.3777,26.3268,26.372,161100.0
2014-02-07 10:00:00,46.68,46.82,46.64,46.78,165500.0,26.3777,26.4568,26.3551,26.4342,165500.0
2014-02-07 10:05:00,46.79,46.8,46.71,46.76,102900.0,26.4399,26.4455,26.3946,26.4229,102900.0
2014-02-07 10:10:00,46.76,46.76,46.67,46.69,134900.0,26.4229,26.4229,26.372,26.3833,134900.0
2014-02-07 10:15:00,46.68,46.76,46.66,46.73,168100.0,26.3777,26.4229,26.3664,26.4059,168100.0
2014-02-07 10:20:00,46.73,46.77,46.7,46.7,66800.0,26.4059,26.4286,26.389,26.389,66800.0
2014-02-07 10:25:00,46.7,46.78,46.7,46.78,143600.0,26.389,26.4342,26.389,26.4342,143600.0
2014-02-07 10:30:00,46.78,46.81,46.77,46.77,74900.0,26.4342,26.4512,26.4286,26.4286,74900.0
2014-02-07 10:35:00,46.77,46.79,46.69,46.73,98600.0,26.4286,26.4399,26.3833,26.4059,98600.0
2014-02-07 10:40:00,46.74,46.76,46.71,46.72,117100.0,26.4116,26.4229,26.3946,26.4003,117100.0
2014-02-07 10:45:00,46.72,46.78,46.71,46.77,68700.0,26.4003,26.4342,26.3946,26.4286,68700.0
2014-02-07 10:50:00,46.78,46.8,46.73,46.74,139900.0,26.4342,26.4455,26.4059,26.4116,139900.0
2014-02-07 10:55:00,46.73,46.79,46.72,46.73,132600.0,26.4059,26.4399,26.4003,26.4059,132600.0
2014-02-07 11:00:00,46.72,46.77,46.71,46.75,67900.0,26.4003,26.4286,26.3946,26.4172,67900.0
2014-02-07 11:05:00,46.75,46.79,46.74,46.74,80200.0,26.4172,26.4399,26.4116,26.4116,80200.0
2014-02-07 11:10:00,46.74,46.8,46.73,46.8,68900.0,26.4116,26.4455,26.4059,26.4455,68900.0
2014-02-07 11:15:00,46.8,46.83,46.79,46.81,83800.0,26.4455,26.4625,26.4399,26.4512,83800.0
2014-02-07 11:20:00,46.82,46.83,46.8,46.8,88600.0,26.4568,26.4625,26.4455,26.4455,88600.0
2014-02-07 11:25:00,46.81,46.83,46.77,46.79,68500.0,26.4512,26.4625,26.4286,26.4399,68500.0
2014-02-07 11:30:00,46.8,46.83,46.79,46.8,49400.0,26.4455,26.4625,26.4399,26.4455,49400.0
2014-02-07 11:35:00,46.79,46.81,46.75,46.77,175400.0,26.4399,26.4512,26.4172,26.4286,175400.0
2014-02-07 11:40:00,46.77,46.79,46.73,46.73,106400.0,26.4286,26.4399,26.4059,26.4059,106400.0
2014-02-07 11:45:00,46.73,46.86,46.73,46.83,143200.0,26.4059,26.4794,26.4059,26.4625,143200.0
2014-02-07 11:50:00,46.83,46.87,46.8,46.81,96100.0,26.4625,26.4851,26.4455,26.4512,96100.0
2014-02-07 11:55:00,46.8,46.83,46.79,46.83,79000.0,26.4455,26.4625,26.4399,26.4625,79000.0
2014-02-07 12:00:00,46.83,46.83,46.8,46.81,64900.0,26.4625,26.4625,26.4455,26.4512,64900.0
2014-02-07 12:05:00,46.81,46.81,46.79,46.8,88000.0,26.4512,26.4512,26.4399,26.4455,88000.0
2014-02-07 12:10:00,46.8,46.84,46.79,46.84,90400.0,26.4455,26.4681,26.4399,26.4681,90400.0
2014-02-07 12:15:00,46.84,46.85,46.81,46.85,38600.0,26.4681,26.4738,26.4512,26.4738,38600.0
2014-02-07 12:20:00,46.85,46.86,46.82,46.82,38300.0,26.4738,26.4794,26.4568,26.4568,38300.0
2014-02-07 12:25:00,46.83,46.84,46.81,46.84,44200.0,26.4625,26.4681,26.4512,26.4681,44200.0
2014-02-07 12:30:00,46.84,46.85,46.82,46.83,55800.0,26.4681,26.4738,26.4568,26.4625,55800.0
2014-02-07 12:35:00,46.83,46.84,46.8,46.8,53300.0,26.4625,26.4681,26.4455,26.4455,53300.0
2014-02-07 12:40:00,46.8,46.82,46.79,46.81,64600.0,26.4455,26.4568,26.4399,26.4512,64600.0
2014-02-07 12:45:00,46.81,46.82,46.8,46.82,92500.0,26.4512,26.4568,26.4455,26.4568,92500.0
2014-02-07 12:50:00,46.83,46.85,46.81,46.83,136600.0,26.4625,26.4738,26.4512,26.4625,136600.0
2014-02-07 12:55:00,46.83,46.84,46.8,46.82,262700.0,26.4625,26.4681,26.4455,26.4568,262700.0
2014-02-07 13:00:00,46.81,46.83,46.79,46.82,58900.0,26.4512,26.4625,26.4399,26.4568,58900.0
2014-02-07 13:05:00,46.82,46.82,46.79,46.8,117100.0,26.4568,26.4568,26.4399,26.4455,117100.0
2014-02-07 13:10:00,46.81,46.85,46.8,46.84,69100.0,26.4512,26.4738,26.4455,26.4681,69100.0
2014-02-07 13:15:00,46.84,46.86,46.8,46.81,173700.0,26.4681,26.4794,26.4455,26.4512,173700.0
2014-02-07 13:20:00,46.8,46.83,46.8,46.8,69800.0,26.4455,26.4625,26.4455,26.4455,69800.0
2014-02-07 13:25:00,46.81,46.86,46.81,46.84,162100.0,26.4512,26.4794,26.4512,26.4681,162100.0
2014-02-07 13:30:00,46.84,46.87,46.83,46.84,82400.0,26.4681,26.4851,26.4625,26.4681,82400.0
2014-02-07 13:35:00,46.84,46.85,46.79,46.8,312600.0,26.4681,26.4738,26.4399,26.4455,312600.0
2014-02-07 13:40:00,46.79,46.84,46.78,46.79,447600.0,26.4399,26.4681,26.4342,26.4399,447600.0
2014-02-07 13:45:00,46.79,46.82,46.78,46.81,71200.0,26.4399,26.4568,26.4342,26.4512,71200.0
2014-02-07 13:50:00,46.8,46.83,46.78,46.79,200200.0,26.4455,26.4625,26.4342,26.4399,200200.0
2014-02-07 13:55:00,46.78,46.83,46.77,46.81,134100.0,26.4342,26.4625,26.4286,26.4512,134100.0
2014-02-07 14:00:00,46.8,46.83,46.79,46.79,153900.0,26.4455,26.4625,26.4399,26.4399,153900.0
2014-02-07 14:05:00,46.78,46.8,46.78,46.79,70400.0,26.4342,26.4455,26.4342,26.4399,70400.0
2014-02-07 14:10:00,46.79,46.79,46.71,46.71,112500.0,26.4399,26.4399,26.3946,26.3946,112500.0
2014-02-07 14:15:00,46.71,46.75,46.7,46.75,82300.0,26.3946,26.4172,26.389,26.4172,82300.0
2014-02-07 14:20:00,46.75,46.79,46.74,46.78,113400.0,26.4172,26.4399,26.4116,26.4342,113400.0
2014-02-07 14:25:00,46.78,46.79,46.74,46.77,83600.0,26.4342,26.4399,26.4116,26.4286,83600.0
2014-02-07 14:30:00,46.76,46.8,46.74,46.74,92800.0,26.4229,26.4455,26.4116,26.4116,92800.0
2014-02-07 14:35:00,46.75,46.77,46.74,46.76,47400.0,26.4172,26.4286,26.4116,26.4229,47400.0
2014-02-07 14:40:00,46.76,46.76,46.74,46.75,101900.0,26.4229,26.4229,26.4116,26.4172,101900.0
2014-02-07 14:45:00,46.76,46.76,46.72,46.72,86300.0,26.4229,26.4229,26.4003,26.4003,86300.0
2014-02-07 14:50:00,46.72,46.72,46.68,46.71,178800.0,26.4003,26.4003,26.3777,26.3946,178800.0
2014-02-07 14:55:00,46.7,46.77,46.68,46.75,95200.0,26.389,26.4286,26.3777,26.4172,95200.0
2014-02-07 15:00:00,46.76,46.82,46.75,46.8,165300.0,26.4229,26.4568,26.4172,26.4455,165300.0
2014-02-07 15:05:00,46.8,46.82,46.76,46.78,135400.0,26.4455,26.4568,26.4229,26.4342,135400.0
2014-02-07 15:10:00,46.77,46.84,46.77,46.81,245700.0,26.4286,26.4681,26.4286,26.4512,245700.0
2014-02-07 15:15:00,46.81,46.82,46.78,46.78,139300.0,26.4512,26.4568,26.4342,26.4342,139300.0
2014-02-07 15:20:00,46.79,46.84,46.76,46.84,141500.0,26.4399,26.4681,26.4229,26.4681,141500.0
2014-02-07 15:25:00,46.83,46.86,46.79,46.83,196400.0,26.4625,26.4794,26.4399,26.4625,196400.0
2014-02-07 15:30:00,46.84,46.89,46.83,46.88,146800.0,26.4681,26.4964,26.4625,26.4907,146800.0
2014-02-07 15:35:00,46.89,46.92,46.88,46.9,235900.0,26.4964,26.5133,26.4907,26.502,235900.0
2014-02-07 15:40:00,46.9,46.93,46.87,46.93,151900.0,26.502,26.519,26.4851,26.519,151900.0
2014-02-07 15:45:00,46.93,46.98,46.84,46.85,503900.0,26.519,26.5472,26.4681,26.4738,503900.0
2014-02-07 15:50:00,46.85,46.87,46.79,46.83,498700.0,26.4738,26.4851,26.4399,26.4625,498700.0
2014-02-07 15:55:00,46.83,46.86,46.79,46.81,963500.0,26.4625,26.4794,26.4399,26.4512,963500.0
2014-02-10 09:30:00,46.86,46.9,46.57,46.66,431600.0,26.4794,26.502,26.3155,26.3664,431600.0
2014-02-10 09:35:00,46.67,46.76,46.65,46.74,221900.0,26.372,26.4229,26.3607,26.4116,221900.0
2014-02-10 09:40:00,46.72,46.83,46.67,46.76,286300.0,26.4003,26.4625,26.372,26.4229,286300.0
2014-02-10 09:45:00,46.76,46.86,46.75,46.81,233300.0,26.4229,26.4794,26.4172,26.4512,233300.0
2014-02-10 09:50:00,46.81,46.91,46.78,46.8,220800.0,26.4512,26.5077,26.4342,26.4455,220800.0
2014-02-10 09:55:00,46.81,46.9,46.78,46.86,208100.0,26.4512,26.502,26.4342,26.4794,208100.0
2014-02-10 10:00:00,46.86,46.89,46.83,46.86,180900.0,26.4794,26.4964,26.4625,26.4794,180900.0
2014-02-10 10:05:00,46.86,46.91,46.86,46.88,162300.0,26.4794,26.5077,26.4794,26.4907,162300.0
2014-02-10 10:10:00,46.87,46.89,46.75,46.76,142900.0,26.4851,26.4964,26.4172,26.4229,142900.0
2014-02-10 10:15:00,46.76,46.78,46.73,46.73,107100.0,26.4229,26.4342,26.4059,26.4059,107100.0
2014-02-10 10:20:00,46.74,46.87,46.73,46.87,150900.0,26.4116,26.4851,26.4059,26.4851,150900.0
2014-02-10 10:25:00,46.87,46.89,46.82,46.82,99000.0,26.4851,26.4964,26.4568,26.4568,99000.0
2014-02-10 10:30:00,46.82,46.83,46.79,46.79,144500.0,26.4568,26.4625,26.4399,26.4399,144500.0
2014-02-10 10:35:00,46.79,46.83,46.76,46.83,103500.0,26.4399,26.4625,26.4229,26.4625,103500.0
2014-02-10 10:40:00,46.83,46.84,46.77,46.79,128400.0,26.4625,26.4681,26.4286,26.4399,128400.0
2014-02-10 10:45:00,46.8,46.8,46.73,46.73,153900.0,26.4455,26.4455,26.4059,26.4059,153900.0
2014-02-10 10:50:00,46.73,46.78,46.72,46.76,212500.0,26.4059,26.4342,26.4003,26.4229,212500.0
2014-02-10 10:55:00,46.76,46.8,46.75,46.78,142400.0,26.4229,26.4455,26.4172,26.4342,142400.0
2014-02-10 11:00:00,46.78,46.8,46.76,46.77,135600.0,26.4342,26.4455,26.4229,26.4286,135600.0
2014-02-10 11:05:00,46.77,46.8,46.75,46.77,154200.0,26.4286,26.4455,26.4172,26.4286,154200.0
2014-02-10 11:10:00,46.77,46.8,46.76,46.77,82900.0,26.4286,26.4455,26.4229,26.4286,82900.0
2014-02-10 11:15:00,46.77,46.79,46.76,46.78,112500.0,26.4286,26.4399,26.4229,26.4342,112500.0
2014-02-10 11:20:00,46.79,46.8,46.75,46.77,125000.0,26.4399,26.4455,26.4172,26.4286,125000.0
2014-02-10 11:25:00,46.76,46.8,46.76,46.77,85800.0,26.4229,26.4455,26.4229,26.4286,85800.0
2014-02-10 11:30:00,46.77,46.84,46.76,46.83,158600.0,26.4286,26.4681,26.4229,26.4625,158600.0
2014-02-10 11:35:00,46.84,46.87,46.83,46.86,132300.0,26.4681,26.4851,26.4625,26.4794,132300.0
2014-02-10 11:40:00,46.87,46.87,46.82,46.84,137600.0,26.4851,26.4851,26.4568,26.4681,137600.0
2014-02-10 11:45:00,46.83,46.85,46.81,46.85,43600.0,26.4625,26.4738,26.4512,26.4738,43600.0
2014-02-10 11:50:00,46.84,46.88,46.84,46.84,87600.0,26.4681,26.4907,26.4681,26.4681,87600.0
2014-02-10 11:55:00,46.84,46.86,46.83,46.85,54800.0,26.4681,26.4794,26.4625,26.4738,54800.0
2014-02-10 12:00:00,46.86,46.89,46.85,46.89,46100.0,26.4794,26.4964,26.4738,26.4964,46100.0
2014-02-10 12:05:00,46.89,46.89,46.84,46.86,123600.0,26.4964,26.4964,26.4681,26.4794,123600.0
2014-02-10 12:10:00,46.86,46.87,46.82,46.83,51200.0,26.4794,26.4851,26.4568,26.4625,51200.0
2014-02-10 12:15:00,46.83,46.84,46.81,46.84,52100.0,26.4625,26.4681,26.4512,26.4681,52100.0
2014-02-10 12:20:00,46.84,46.89,46.83,46.87,98400.0,26.4681,26.4964,26.4625,26.4851,98400.0
2014-02-10 12:25:00,46.87,46.87,46.83,46.83,57500.0,26.4851,26.4851,26.4625,26.4625,57500.0
2014-02-10 12:30:00,46.84,46.85,46.83,46.85,40600.0,26.4681,26.4738,26.4625,26.4738,40600.0
2014-02-10 12:35:00,46.85,46.86,46.79,46.79,66800.0,26.4738,26.4794,26.4399,26.4399,66800.0
2014-02-10 12:40:00,46.79,46.82,46.76,46.79,83100.0,26.4399,26.4568,26.4229,26.4399,83100.0
2014-02-10 12:45:00,46.78,46.8,46.74,46.8,78400.0,26.4342,26.4455,26.4116,26.4455,78400.0
2014-02-10 12:50:00,46.8,46.84,46.79,46.82,70200.0,26.4455,26.4681,26.4399,26.4568,70200.0
2014-02-10 12:55:00,46.82,46.83,46.82,46.83,18400.0,26.4568,26.4625,26.4568,26.4625,18400.0
2014-02-10 13:00:00,46.82,46.88,46.82,46.86,74200.0,26.4568,26.4907,26.4568,26.4794,74200.0
2014-02-10 13:05:00,46.85,46.89,46.84,46.88,69700.0,26.4738,26.4964,26.4681,26.4907,69700.0
2014-02-10 13:10:00,46.88,46.88,46.87,46.88,41600.0,26.4907,26.4907,26.4851,26.4907,41600.0
2014-02-10 13:15:00,46.88,46.91,46.86,46.89,138800.0,26.4907,26.5077,26.4794,26.4964,138800.0
2014-02-10 13:20:00,46.9,46.94,46.89,46.94,91200.0,26.502,26.5246,26.4964,26.5246,91200.0
2014-02-10 13:25:00,46.94,46.94,46.91,46.93,52000.0,26.5246,26.5246,26.5077,26.519,52000.0
2014-02-10 13:30:00,46.93,46.93,46.91,46.93,49400.0,26.519,26.519,26.5077,26.519,49400.0
2014-02-10 13:35:00,46.92,46.93,46.9,46.91,131900.0,26.5133,26.519,26.502,26.5077,131900.0
2014-02-10 13:40:00,46.91,46.91,46.84,46.84,216600.0,26.5077,26.5077,26.4681,26.4681,216600.0
2014-02-10 13:45:00,46.84,46.86,46.81,46.83,151100.0,26.4681,26.4794,26.4512,26.4625,151100.0
2014-02-10 13:50:00,46.83,46.86,46.82,46.84,57900.0,26.4625,26.4794,26.4568,26.4681,57900.0
2014-02-10 13:55:00,46.83,46.86,46.83,46.85,70200.0,26.4625,26.4794,26.4625,26.4738,70200.0
2014-02-10 14:00:00,46.86,46.89,46.85,46.89,74800.0,26.4794,26.4964,26.4738,26.4964,74800.0
2014-02-10 14:05:00,46.89,46.9,46.88,46.89,76900.0,26.4964,26.502,26.4907,26.4964,76900.0
2014-02-10 14:10:00,46.89,46.94,46.89,46.92,108200.0,26.4964,26.5246,26.4964,26.5133,108200.0
2014-02-10 14:15:00,46.92,46.92,46.9,46.92,49700.0,26.5133,26.5133,26.502,26.5133,49700.0
2014-02-10 14:20:00,46.92,46.92,46.9,46.92,52500.0,26.5133,26.5133,26.502,26.5133,52500.0
2014-02-10 14:25:00,46.92,46.92,46.87,46.88,161600.0,26.5133,26.5133,26.4851,26.4907,161600.0
2014-02-10 14:30:00,46.88,46.9,46.87,46.9,123300.0,26.4907,26.502,26.4851,26.502,123300.0
2014-02-10 14:35:00,46.9,46.91,46.89,46.9,75200.0,26.502,26.5077,26.4964,26.502,75200.0
2014-02-10 14:40:00,46.9,46.9,46.87,46.89,144500.0,26.502,26.502,26.4851,26.4964,144500.0
2014-02-10 14:45:00,46.89,46.9,46.88,46.9,90000.0,26.4964,26.502,26.4907,26.502,90000.0
2014-02-10 14:50:00,46.9,46.91,46.89,46.9,83700.0,26.502,26.5077,26.4964,26.502,83700.0
2014-02-10 14:55:00,46.91,46.91,46.9,46.9,64100.0,26.5077,26.5077,26.502,26.502,64100.0
2014-02-10 15:00:00,46.9,46.92,46.89,46.89,116300.0,26.502,26.5133,26.4964,26.4964,116300.0
2014-02-10 15:05:00,46.9,46.9,46.89,46.9,49200.0,26.502,26.502,26.4964,26.502,49200.0
2014-02-10 15:10:00,46.9,46.9,46.88,46.88,200200.0,26.502,26.502,26.4907,26.4907,200200.0
2014-02-10 15:15:00,46.87,46.87,46.85,46.86,70700.0,26.4851,26.4851,26.4738,26.4794,70700.0
2014-02-10 15:20:00,46.86,46.88,46.85,46.86,98100.0,26.4794,26.4907,26.4738,26.4794,98100.0
2014-02-10 15:25:00,46.86,46.88,46.85,46.88,104600.0,26.4794,26.4907,26.4738,26.4907,104600.0
2014-02-10 15:30:00,46.88,46.88,46.87,46.87,66000.0,26.4907,26.4907,26.4851,26.4851,66000.0
2014-02-10 15:35:00,46.88,46.88,46.87,46.88,84800.0,26.4907,26.4907,26.4851,26.4907,84800.0
2014-02-10 15:40:00,46.88,46.92,46.87,46.91,204900.0,26.4907,26.5133,26.4851,26.5077,204900.0
2014-02-10 15:45:00,46.91,46.93,46.86,46.88,305900.0,26.5077,26.519,26.4794,26.4907,305900.0
2014-02-10 15:50:00,46.88,46.92,46.87,46.9,315700.0,26.4907,26.5133,26.4851,26.502,315700.0
2014-02-10 15:55:00,46.9,46.95,46.88,46.91,840800.0,26.502,26.5303,26.4907,26.5077,840800.0
2014-02-11 09:30:00,47.04,47.1,46.91,47.08,364600.0,26.5811,26.615,26.5077,26.6037,364600.0
2014-02-11 09:35:00,47.09,47.21,47.03,47.09,301400.0,26.6094,26.6772,26.5755,26.6094,301400.0
2014-02-11 09:40:00,47.08,47.09,46.95,47.0,239900.0,26.6037,26.6094,26.5303,26.5585,239900.0
2014-02-11 09:45:00,47.01,47.07,46.98,47.02,220500.0,26.5642,26.5981,26.5472,26.5698,220500.0
2014-02-11 09:50:00,47.02,47.03,46.98,47.0,174700.0,26.5698,26.5755,26.5472,26.5585,174700.0
2014-02-11 09:55:00,47.01,47.03,46.94,46.95,251900.0,26.5642,26.5755,26.5246,26.5303,251900.0
2014-02-11 10:00:00,46.95,46.97,46.91,46.95,248900.0,26.5303,26.5416,26.5077,26.5303,248900.0
2014-02-11 10:05:00,46.94,47.03,46.93,47.01,242700.0,26.5246,26.5755,26.519,26.5642,242700.0
2014-02-11 10:10:00,47.0,47.03,46.98,47.0,154500.0,26.5585,26.5755,26.5472,26.5585,154500.0
2014-02-11 10:15:00,46.99,47.05,46.99,47.0,130500.0,26.5529,26.5868,26.5529,26.5585,130500.0
2014-02-11 10:20:00,47.0,47.03,46.96,47.02,180600.0,26.5585,26.5755,26.5359,26.5698,180600.0
2014-02-11 10:25:00,47.03,47.1,47.03,47.09,182700.0,26.5755,26.615,26.5755,26.6094,182700.0
2014-02-11 10:30:00,47.1,47.1,47.07,47.09,85900.0,26.615,26.615,26.5981,26.6094,85900.0
2014-02-11 10:35:00,47.1,47.22,47.09,47.16,235200.0,26.615,26.6828,26.6094,26.6489,235200.0
2014-02-11 10:40:00,47.17,47.18,47.12,47.12,112000.0,26.6546,26.6602,26.6263,26.6263,112000.0
2014-02-11 10:45:00,47.12,47.17,47.12,47.15,125100.0,26.6263,26.6546,26.6263,26.6433,125100.0
2014-02-11 10:50:00,47.14,47.19,47.09,47.09,209600.0,26.6376,26.6659,26.6094,26.6094,209600.0
2014-02-11 10:55:00,47.09,47.11,47.04,47.1,200400.0,26.6094,26.6207,26.5811,26.615,200400.0
2014-02-11 11:00:00,47.09,47.17,47.09,47.17,155200.0,26.6094,26.6546,26.6094,26.6546,155200.0
2014-02-11 11:05:00,47.17,47.18,47.07,47.08,192500.0,26.6546,26.6602,26.5981,26.6037,192500.0
2014-02-11 11:10:00,47.09,47.09,47.0,47.02,307900.0,26.6094,26.6094,26.5585,26.5698,307900.0
2014-02-11 11:15:00,47.02,47.17,47.02,47.15,248000.0,26.5698,26.6546,26.5698,26.6433,248000.0
2014-02-11 11:20:00,47.15,47.25,47.15,47.23,173700.0,26.6433,26.6998,26.6433,26.6885,173700.0
2014-02-11 11:25:00,47.23,47.24,47.16,47.2,266300.0,26.6885,26.6941,26.6489,26.6715,266300.0
2014-02-11 11:30:00,47.2,47.21,47.14,47.16,208700.0,26.6715,26.6772,26.6376,26.6489,208700.0
2014-02-11 11:35:00,47.16,47.17,47.14,47.17,106100.0,26.6489,26.6546,26.6376,26.6546,106100.0
2014-02-11 11:40:00,47.17,47.25,47.17,47.25,89700.0,26.6546,26.6998,26.6546,26.6998,89700.0
2014-02-11 11:45:00,47.24,47.25,47.17,47.2,164000.0,26.6941,26.6998,26.6546,26.6715,164000.0
2014-02-11 11:50:00,47.21,47.24,47.2,47.23,64500.0,26.6772,26.6941,26.6715,26.6885,64500.0
2014-02-11 11:55:00,47.23,47.23,47.16,47.16,111200.0,26.6885,26.6885,26.6489,26.6489,111200.0
2014-02-11 12:00:00,47.17,47.17,47.12,47.13,196300.0,26.6546,26.6546,26.6263,26.632,196300.0
2014-02-11 12:05:00,47.12,47.13,47.1,47.11,44900.0,26.6263,26.632,26.615,26.6207,44900.0
2014-02-11 12:10:00,47.1,47.11,47.09,47.09,53300.0,26.615,26.6207,26.6094,26.6094,53300.0
2014-02-11 12:15:00,47.09,47.1,47.06,47.07,87100.0,26.6094,26.615,26.5924,26.5981,87100.0
2014-02-11 12:20:00,47.07,47.08,47.02,47.04,217800.0,26.5981,26.6037,26.5698,26.5811,217800.0
2014-02-11 12:25:00,47.03,47.1,47.03,47.09,67200.0,26.5755,26.615,26.5755,26.6094,67200.0
2014-02-11 12:30:00,47.1,47.14,47.09,47.13,140200.0,26.615,26.6376,26.6094,26.632,140200.0
2014-02-11 12:35:00,47.13,47.13,47.08,47.09,136700.0,26.632,26.632,26.6037,26.6094,136700.0
2014-02-11 12:40:00,47.09,47.09,47.07,47.09,107500.0,26.6094,26.6094,26.5981,26.6094,107500.0
2014-02-11 12:45:00,47.09,47.09,47.06,47.07,149500.0,26.6094,26.6094,26.5924,26.5981,149500.0
2014-02-11 12:50:00,47.08,47.19,47.07,47.18,179200.0,26.6037,26.6659,26.5981,26.6602,179200.0
2014-02-11 12:55:00,47.19,47.21,47.17,47.21,84600.0,26.6659,26.6772,26.6546,26.6772,84600.0
2014-02-11 13:00:00,47.21,47.25,47.2,47.22,105600.0,26.6772,26.6998,26.6715,26.6828,105600.0
2014-02-11 13:05:00,47.22,47.24,47.16,47.18,124000.0,26.6828,26.6941,26.6489,26.6602,124000.0
2014-02-11 13:10:00,47.18,47.21,47.16,47.21,168100.0,26.6602,26.6772,26.6489,26.6772,168100.0
2014-02-11 13:15:00,47.2,47.21,47.16,47.17,56300.0,26.6715,26.6772,26.6489,26.6546,56300.0
2014-02-11 13:20:00,47.17,47.19,47.17,47.17,74100.0,26.6546,26.6659,26.6546,26.6546,74100.0
2014-02-11 13:25:00,47.17,47.18,47.14,47.15,103500.0,26.6546,26.6602,26.6376,26.6433,103500.0
2014-02-11 13:30:00,47.16,47.16,47.12,47.13,123200.0,26.6489,26.6489,26.6263,26.632,123200.0
2014-02-11 13:35:00,47.14,47.14,47.12,47.13,43600.0,26.6376,26.6376,26.6263,26.632,43600.0
2014-02-11 13:40:00,47.13,47.14,47.09,47.1,144900.0,26.632,26.6376,26.6094,26.615,144900.0
2014-02-11 13:45:00,47.1,47.11,47.07,47.1,261200.0,26.615,26.6207,26.5981,26.615,261200.0
2014-02-11 13:50:00,47.11,47.11,47.08,47.08,63800.0,26.6207,26.6207,26.6037,26.6037,63800.0
2014-02-11 13:55:00,47.09,47.14,47.08,47.1,152300.0,26.6094,26.6376,26.6037,26.615,152300.0
2014-02-11 14:00:00,47.1,47.11,47.06,47.08,80900.0,26.615,26.6207,26.5924,26.6037,80900.0
2014-02-11 14:05:00,47.09,47.11,47.08,47.11,84800.0,26.6094,26.6207,26.6037,26.6207,84800.0
2014-02-11 14:10:00,47.11,47.11,47.09,47.09,66500.0,26.6207,26.6207,26.6094,26.6094,66500.0
2014-02-11 14:15:00,47.09,47.11,47.09,47.09,59700.0,26.6094,26.6207,26.6094,26.6094,59700.0
2014-02-11 14:20:00,47.09,47.11,47.09,47.09,133800.0,26.6094,26.6207,26.6094,26.6094,133800.0
2014-02-11 14:25:00,47.09,47.14,47.08,47.14,121400.0,26.6094,26.6376,26.6037,26.6376,121400.0
2014-02-11 14:30:00,47.14,47.15,47.14,47.14,43600.0,26.6376,26.6433,26.6376,26.6376,43600.0
2014-02-11 14:35:00,47.14,47.16,47.12,47.15,112100.0,26.6376,26.6489,26.6263,26.6433,112100.0
2014-02-11 14:40:00,47.16,47.19,47.14,47.18,218800.0,26.6489,26.6659,26.6376,26.6602,218800.0
2014-02-11 14:45:00,47.16,47.19,47.13,47.19,64100.0,26.6489,26.6659,26.632,26.6659,64100.0
2014-02-11 14:50:00,47.18,47.2,47.17,47.18,98100.0,26.6602,26.6715,26.6546,26.6602,98100.0
2014-02-11 14:55:00,47.17,47.23,47.17,47.23,104500.0,26.6546,26.6885,26.6546,26.6885,104500.0
2014-02-11 15:00:00,47.23,47.24,47.2,47.23,124300.0,26.6885,26.6941,26.6715,26.6885,124300.0
2014-02-11 15:05:00,47.23,47.26,47.22,47.26,357600.0,26.6885,26.7054,26.6828,26.7054,357600.0
2014-02-11 15:10:00,47.26,47.27,47.24,47.25,110800.0,26.7054,26.7111,26.6941,26.6998,110800.0
2014-02-11 15:15:00,47.25,47.28,47.23,47.28,149600.0,26.6998,26.7167,26.6885,26.7167,149600.0
2014-02-11 15:20:00,47.28,47.28,47.24,47.27,272300.0,26.7167,26.7167,26.6941,26.7111,272300.0
2014-02-11 15:25:00,47.28,47.31,47.25,47.3,304300.0,26.7167,26.7337,26.6998,26.728,304300.0
2014-02-11 15:30:00,47.31,47.36,47.3,47.36,108100.0,26.7337,26.7619,26.728,26.7619,108100.0
2014-02-11 15:35:00,47.36,47.36,47.33,47.34,155900.0,26.7619,26.7619,26.745,26.7506,155900.0
2014-02-11 15:40:00,47.33,47.34,47.32,47.34,159000.0,26.745,26.7506,26.7393,26.7506,159000.0
2014-02-11 15:45:00,47.33,47.37,47.29,47.29,559700.0,26.745,26.7676,26.7224,26.7224,559700.0
2014-02-11 15:50:00,47.3,47.31,47.27,47.3,400200.0,26.728,26.7337,26.7111,26.728,400200.0
2014-02-11 15:55:00,47.3,47.31,47.21,47.21,768500.0,26.728,26.7337,26.6772,26.6772,768500.0
2014-02-12 09:30:00,47.44,47.44,47.22,47.23,423600.0,26.8072,26.8072,26.6828,26.6885,423600.0
2014-02-12 09:35:00,47.22,47.23,47.17,47.19,230800.0,26.6828,26.6885,26.6546,26.6659,230800.0
2014-02-12 09:40:00,47.19,47.23,47.15,47.16,414200.0,26.6659,26.6885,26.6433,26.6489,414200.0
2014-02-12 09:45:00,47.17,47.17,47.06,47.16,252700.0,26.6546,26.6546,26.5924,26.6489,252700.0
2014-02-12 09:50:00,47.16,47.3,47.16,47.3,157400.0,26.6489,26.728,26.6489,26.728,157400.0
2014-02-12 09:55:00,47.3,47.37,47.29,47.33,197600.0,26.728,26.7676,26.7224,26.745,197600.0
2014-02-12 10:00:00,47.33,47.35,47.24,47.26,205100.0,26.745,26.7563,26.6941,26.7054,205100.0
2014-02-12 10:05:00,47.26,47.27,47.16,47.2,281700.0,26.7054,26.7111,26.6489,26.6715,281700.0
2014-02-12 10:10:00,47.2,47.26,47.2,47.24,138900.0,26.6715,26.7054,26.6715,26.6941,138900.0
2014-02-12 10:15:00,47.24,47.29,47.2,47.22,187200.0,26.6941,26.7224,26.6715,26.6828,187200.0
2014-02-12 10:20:00,47.22,47.25,47.14,47.2,345500.0,26.6828,26.6998,26.6376,26.6715,345500.0
2014-02-12 10:25:00,47.2,47.32,47.19,47.32,216200.0,26.6715,26.7393,26.6659,26.7393,216200.0
2014-02-12 10:30:00,47.32,47.32,47.21,47.27,135800.0,26.7393,26.7393,26.6772,26.7111,135800.0
2014-02-12 10:35:00,47.27,47.33,47.26,47.33,205400.0,26.7111,26.745,26.7054,26.745,205400.0
2014-02-12 10:40:00,47.32,47.33,47.25,47.25,135400.0,26.7393,26.745,26.6998,26.6998,135400.0
2014-02-12 10:45:00,47.26,47.3,47.25,47.28,173500.0,26.7054,26.728,26.6998,26.7167,173500.0
2014-02-12 10:50:00,47.29,47.39,47.28,47.38,154500.0,26.7224,26.7789,26.7167,26.7732,154500.0
2014-02-12 10:55:00,47.39,47.4,47.35,47.36,185900.0,26.7789,26.7845,26.7563,26.7619,185900.0
2014-02-12 11:00:00,47.36,47.38,47.34,47.36,101100.0,26.7619,26.7732,26.7506,26.7619,101100.0
2014-02-12 11:05:00,47.36,47.37,47.32,47.35,125600.0,26.7619,26.7676,26.7393,26.7563,125600.0
2014-02-12 11:10:00,47.35,47.41,47.34,47.39,112700.0,26.7563,26.7902,26.7506,26.7789,112700.0
2014-02-12 11:15:00,47.38,47.38,47.33,47.36,188700.0,26.7732,26.7732,26.745,26.7619,188700.0
2014-02-12 11:20:00,47.35,47.39,47.34,47.37,212300.0,26.7563,26.7789,26.7506,26.7676,212300.0
2014-02-12 11:25:00,47.38,47.4,47.3,47.32,168600.0,26.7732,26.7845,26.728,26.7393,168600.0
2014-02-12 11:30:00,47.32,47.33,47.29,47.33,134400.0,26.7393,26.745,26.7224,26.745,134400.0
2014-02-12 11:35:00,47.33,47.36,47.25,47.26,289300.0,26.745,26.7619,26.6998,26.7054,289300.0
2014-02-12 11:40:00,47.26,47.3,47.25,47.29,102200.0,26.7054,26.728,26.6998,26.7224,102200.0
2014-02-12 11:45:00,47.3,47.3,47.25,47.27,81600.0,26.728,26.728,26.6998,26.7111,81600.0
2014-02-12 11:50:00,47.27,47.33,47.25,47.33,106500.0,26.7111,26.745,26.6998,26.745,106500.0
2014-02-12 11:55:00,47.33,47.4,47.32,47.4,80100.0,26.745,26.7845,26.7393,26.7845,80100.0
2014-02-12 12:00:00,47.4,47.41,47.38,47.4,142900.0,26.7845,26.7902,26.7732,26.7845,142900.0
2014-02-12 12:05:00,47.4,47.4,47.35,47.38,78600.0,26.7845,26.7845,26.7563,26.7732,78600.0
2014-02-12 12:10:00,47.37,47.39,47.34,47.34,56400.0,26.7676,26.7789,26.7506,26.7506,56400.0
2014-02-12 12:15:00,47.34,47.35,47.31,47.35,68600.0,26.7506,26.7563,26.7337,26.7563,68600.0
2014-02-12 12:20:00,47.34,47.38,47.34,47.36,72000.0,26.7506,26.7732,26.7506,26.7619,72000.0
2014-02-12 12:25:00,47.35,47.41,47.35,47.41,87300.0,26.7563,26.7902,26.7563,26.7902,87300.0
2014-02-12 12:30:00,47.41,47.42,47.36,47.36,68900.0,26.7902,26.7958,26.7619,26.7619,68900.0
2014-02-12 12:35:00,47.37,47.37,47.29,47.3,93200.0,26.7676,26.7676,26.7224,26.728,93200.0
2014-02-12 12:40:00,47.29,47.3,47.25,47.26,68400.0,26.7224,26.728,26.6998,26.7054,68400.0
2014-02-12 12:45:00,47.26,47.27,47.2,47.23,329800.0,26.7054,26.7111,26.6715,26.6885,329800.0
2014-02-12 12:50:00,47.23,47.29,47.19,47.27,172900.0,26.6885,26.7224,26.6659,26.7111,172900.0
2014-02-12 12:55:00,47.28,47.31,47.24,47.26,155300.0,26.7167,26.7337,26.6941,26.7054,155300.0
2014-02-12 13:00:00,47.27,47.33,47.27,47.31,98800.0,26.7111,26.745,26.7111,26.7337,98800.0
2014-02-12 13:05:00,47.32,47.32,47.23,47.31,127900.0,26.7393,26.7393,26.6885,26.7337,127900.0
2014-02-12 13:10:00,47.31,47.33,47.27,47.31,102800.0,26.7337,26.745,26.7111,26.7337,102800.0
2014-02-12 13:15:00,47.32,47.35,47.3,47.34,46000.0,26.7393,26.7563,26.728,26.7506,46000.0
2014-02-12 13:20:00,47.34,47.39,47.33,47.39,88400.0,26.7506,26.7789,26.745,26.7789,88400.0
2014-02-12 13:25:00,47.39,47.39,47.36,47.38,57000.0,26.7789,26.7789,26.7619,26.7732,57000.0
2014-02-12 13:30:00,47.38,47.42,47.38,47.39,135900.0,26.7732,26.7958,26.7732,26.7789,135900.0
2014-02-12 13:35:00,47.4,47.43,47.39,47.39,57200.0,26.7845,26.8015,26.7789,26.7789,57200.0
2014-02-12 13:40:00,47.39,47.4,47.35,47.35,43800.0,26.7789,26.7845,26.7563,26.7563,43800.0
2014-02-12 13:45:00,47.36,47.36,47.29,47.3,103600.0,26.7619,26.7619,26.7224,26.728,103600.0
2014-02-12 13:50:00,47.31,47.31,47.28,47.28,55900.0,26.7337,26.7337,26.7167,26.7167,55900.0
2014-02-12 13:55:00,47.28,47.29,47.27,47.27,38000.0,26.7167,26.7224,26.7111,26.7111,38000.0
2014-02-12 14:00:00,47.28,47.29,47.27,47.27,91500.0,26.7167,26.7224,26.7111,26.7111,91500.0
2014-02-12 14:05:00,47.27,47.29,47.26,47.27,87400.0,26.7111,26.7224,26.7054,26.7111,87400.0
2014-02-12 14:10:00,47.27,47.28,47.21,47.22,99300.0,26.7111,26.7167,26.6772,26.6828,99300.0
2014-02-12 14:15:00,47.23,47.31,47.22,47.31,140100.0,26.6885,26.7337,26.6828,26.7337,140100.0
2014-02-12 14:20:00,47.31,47.35,47.31,47.31,107800.0,26.7337,26.7563,26.7337,26.7337,107800.0
2014-02-12 14:25:00,47.31,47.32,47.28,47.29,114600.0,26.7337,26.7393,26.7167,26.7224,114600.0
2014-02-12 14:30:00,47.29,47.3,47.26,47.27,110100.0,26.7224,26.728,26.7054,26.7111,110100.0
2014-02-12 14:35:00,47.27,47.29,47.26,47.28,112000.0,26.7111,26.7224,26.7054,26.7167,112000.0
2014-02-12 14:40:00,47.28,47.3,47.28,47.3,59500.0,26.7167,26.728,26.7167,26.728,59500.0
2014-02-12 14:45:00,47.29,47.31,47.28,47.3,97800.0,26.7224,26.7337,26.7167,26.728,97800.0
2014-02-12 14:50:00,47.29,47.31,47.29,47.3,60500.0,26.7224,26.7337,26.7224,26.728,60500.0
2014-02-12 14:55:00,47.3,47.32,47.29,47.32,89400.0,26.728,26.7393,26.7224,26.7393,89400.0
2014-02-12 15:00:00,47.32,47.35,47.31,47.34,167600.0,26.7393,26.7563,26.7337,26.7506,167600.0
2014-02-12 15:05:00,47.34,47.34,47.29,47.3,115800.0,26.7506,26.7506,26.7224,26.728,115800.0
2014-02-12 15:10:00,47.31,47.31,47.26,47.3,221400.0,26.7337,26.7337,26.7054,26.728,221400.0
2014-02-12 15:15:00,47.31,47.34,47.3,47.31,87900.0,26.7337,26.7506,26.728,26.7337,87900.0
2014-02-12 15:20:00,47.31,47.32,47.3,47.32,49300.0,26.7337,26.7393,26.728,26.7393,49300.0
2014-02-12 15:25:00,47.31,47.33,47.31,47.31,96900.0,26.7337,26.745,26.7337,26.7337,96900.0
2014-02-12 15:30:00,47.31,47.36,47.31,47.33,124600.0,26.7337,26.7619,26.7337,26.745,124600.0
2014-02-12 15:35:00,47.33,47.34,47.29,47.3,106500.0,26.745,26.7506,26.7224,26.728,106500.0
2014-02-12 15:40:00,47.29,47.34,47.29,47.34,149500.0,26.7224,26.7506,26.7224,26.7506,149500.0
2014-02-12 15:45:00,47.34,47.37,47.32,47.33,255000.0,26.7506,26.7676,26.7393,26.745,255000.0
2014-02-12 15:50:00,47.33,47.33,47.31,47.32,210200.0,26.745,26.745,26.7337,26.7393,210200.0
2014-02-12 15:55:00,47.32,47.39,47.32,47.38,703200.0,26.7393,26.7789,26.7393,26.7732,703200.0
2014-02-13 09:30:00,47.24,47.24,47.14,47.19,256400.0,26.6941,26.6941,26.6376,26.6659,256400.0
2014-02-13 09:35:00,47.18,47.22,47.11,47.13,351000.0,26.6602,26.6828,26.6207,26.632,351000.0
2014-02-13 09:40:00,47.13,47.18,47.11,47.16,224400.0,26.632,26.6602,26.6207,26.6489,224400.0
2014-02-13 09:45:00,47.16,47.18,47.09,47.17,200600.0,26.6489,26.6602,26.6094,26.6546,200600.0
2014-02-13 09:50:00,47.17,47.3,47.17,47.29,224200.0,26.6546,26.728,26.6546,26.7224,224200.0
2014-02-13 09:55:00,47.29,47.31,47.25,47.3,193600.0,26.7224,26.7337,26.6998,26.728,193600.0
2014-02-13 10:00:00,47.29,47.31,47.15,47.15,335900.0,26.7224,26.7337,26.6433,26.6433,335900.0
2014-02-13 10:05:00,47.16,47.27,47.16,47.27,257200.0,26.6489,26.7111,26.6489,26.7111,257200.0
2014-02-13 10:10:00,47.27,47.31,47.23,47.23,334400.0,26.7111,26.7337,26.6885,26.6885,334400.0
2014-02-13 10:15:00,47.23,47.41,47.23,47.38,259700.0,26.6885,26.7902,26.6885,26.7732,259700.0
2014-02-13 10:20:00,47.38,47.39,47.35,47.39,98700.0,26.7732,26.7789,26.7563,26.7789,98700.0
2014-02-13 10:25:00,47.39,47.46,47.38,47.4,84700.0,26.7789,26.8185,26.7732,26.7845,84700.0
2014-02-13 10:30:00,47.4,47.42,47.3,47.3,234300.0,26.7845,26.7958,26.728,26.728,234300.0
2014-02-13 10:35:00,47.3,47.37,47.22,47.25,237700.0,26.728,26.7676,26.6828,26.6998,237700.0
2014-02-13 10:40:00,47.25,47.32,47.24,47.32,75100.0,26.6998,26.7393,26.6941,26.7393,75100.0
2014-02-13 10:45:00,47.32,47.32,47.25,47.29,123700.0,26.7393,26.7393,26.6998,26.7224,123700.0
2014-02-13 10:50:00,47.29,47.4,47.25,47.37,164200.0,26.7224,26.7845,26.6998,26.7676,164200.0
2014-02-13 10:55:00,47.37,47.43,47.36,47.43,77800.0,26.7676,26.8015,26.7619,26.8015,77800.0
2014-02-13 11:00:00,47.43,47.46,47.38,47.39,184800.0,26.8015,26.8185,26.7732,26.7789,184800.0
2014-02-13 11:05:00,47.39,47.41,47.38,47.4,97800.0,26.7789,26.7902,26.7732,26.7845,97800.0
2014-02-13 11:10:00,47.4,47.43,47.38,47.39,212400.0,26.7845,26.8015,26.7732,26.7789,212400.0
2014-02-13 11:15:00,47.39,47.39,47.32,47.33,425300.0,26.7789,26.7789,26.7393,26.745,425300.0
2014-02-13 11:20:00,47.32,47.34,47.28,47.29,206800.0,26.7393,26.7506,26.7167,26.7224,206800.0
2014-02-13 11:25:00,47.29,47.35,47.26,47.28,378700.0,26.7224,26.7563,26.7054,26.7167,378700.0
2014-02-13 11:30:00,47.27,47.28,47.17,47.18,288800.0,26.7111,26.7167,26.6546,26.6602,288800.0
2014-02-13 11:35:00,47.17,47.22,47.13,47.13,404700.0,26.6546,26.6828,26.632,26.632,404700.0
2014-02-13 11:40:00,47.14,47.16,47.13,47.13,166400.0,26.6376,26.6489,26.632,26.632,166400.0
2014-02-13 11:45:00,47.13,47.15,47.1,47.12,174400.0,26.632,26.6433,26.615,26.6263,174400.0
2014-02-13 11:50:00,47.13,47.13,47.12,47.13,63100.0,26.632,26.632,26.6263,26.632,63100.0
2014-02-13 11:55:00,47.13,47.19,47.12,47.16,231200.0,26.632,26.6659,26.6263,26.6489,231200.0
2014-02-13 12:00:00,47.16,47.2,47.14,47.18,203800.0,26.6489,26.6715,26.6376,26.6602,203800.0
2014-02-13 12:05:00,47.17,47.2,47.16,47.17,143400.0,26.6546,26.6715,26.6489,26.6546,143400.0
2014-02-13 12:10:00,47.18,47.22,47.13,47.14,230800.0,26.6602,26.6828,26.632,26.6376,230800.0
2014-02-13 12:15:00,47.14,47.15,47.06,47.07,160800.0,26.6376,26.6433,26.5924,26.5981,160800.0
2014-02-13 12:20:00,47.06,47.06,47.01,47.05,170700.0,26.5924,26.5924,26.5642,26.5868,170700.0
2014-02-13 12:25:00,47.05,47.05,47.04,47.05,59200.0,26.5868,26.5868,26.5811,26.5868,59200.0
2014-02-13 12:30:00,47.05,47.13,47.04,47.13,127800.0,26.5868,26.632,26.5811,26.632,127800.0
2014-02-13 12:35:00,47.13,47.13,47.07,47.07,188100.0,26.632,26.632,26.5981,26.5981,188100.0
2014-02-13 12:40:00,47.07,47.08,47.03,47.05,119900.0,26.5981,26.6037,26.5755,26.5868,119900.0
2014-02-13 12:45:00,47.05,47.1,47.05,47.07,51900.0,26.5868,26.615,26.5868,26.5981,51900.0
2014-02-13 12:50:00,47.07,47.07,47.03,47.04,74100.0,26.5981,26.5981,26.5755,26.5811,74100.0
2014-02-13 12:55:00,47.03,47.04,47.03,47.04,66300.0,26.5755,26.5811,26.5755,26.5811,66300.0
2014-02-13 13:00:00,47.04,47.04,47.01,47.01,86900.0,26.5811,26.5811,26.5642,26.5642,86900.0
2014-02-13 13:05:00,47.02,47.03,47.0,47.02,156100.0,26.5698,26.5755,26.5585,26.5698,156100.0
2014-02-13 13:10:00,47.03,47.06,47.02,47.05,116000.0,26.5755,26.5924,26.5698,26.5868,116000.0
2014-02-13 13:15:00,47.04,47.14,47.04,47.11,123700.0,26.5811,26.6376,26.5811,26.6207,123700.0
2014-02-13 13:20:00,47.11,47.12,47.08,47.11,69800.0,26.6207,26.6263,26.6037,26.6207,69800.0
2014-02-13 13:25:00,47.12,47.12,47.1,47.1,43800.0,26.6263,26.6263,26.615,26.615,43800.0
2014-02-13 13:30:00,47.11,47.12,47.08,47.1,89200.0,26.6207,26.6263,26.6037,26.615,89200.0
2014-02-13 13:35:00,47.1,47.19,47.1,47.17,109000.0,26.615,26.6659,26.615,26.6546,109000.0
2014-02-13 13:40:00,47.17,47.18,47.13,47.14,110000.0,26.6546,26.6602,26.632,26.6376,110000.0
2014-02-13 13:45:00,47.14,47.16,47.13,47.16,78200.0,26.6376,26.6489,26.632,26.6489,78200.0
2014-02-13 13:50:00,47.16,47.19,47.15,47.16,125300.0,26.6489,26.6659,26.6433,26.6489,125300.0
2014-02-13 13:55:00,47.16,47.18,47.16,47.18,114900.0,26.6489,26.6602,26.6489,26.6602,114900.0
2014-02-13 14:00:00,47.18,47.25,47.18,47.22,232000.0,26.6602,26.6998,26.6602,26.6828,232000.0
2014-02-13 14:05:00,47.22,47.26,47.22,47.25,134400.0,26.6828,26.7054,26.6828,26.6998,134400.0
2014-02-13 14:10:00,47.25,47.32,47.24,47.32,143300.0,26.6998,26.7393,26.6941,26.7393,143300.0
2014-02-13 14:15:00,47.31,47.32,47.23,47.23,167100.0,26.7337,26.7393,26.6885,26.6885,167100.0
2014-02-13 14:20:00,47.24,47.26,47.22,47.25,118200.0,26.6941,26.7054,26.6828,26.6998,118200.0
2014-02-13 14:25:00,47.24,47.26,47.23,47.23,102300.0,26.6941,26.7054,26.6885,26.6885,102300.0
2014-02-13 14:30:00,47.23,47.24,47.2,47.22,212800.0,26.6885,26.6941,26.6715,26.6828,212800.0
2014-02-13 14:35:00,47.22,47.24,47.21,47.24,58400.0,26.6828,26.6941,26.6772,26.6941,58400.0
2014-02-13 14:40:00,47.24,47.35,47.24,47.34,170400.0,26.6941,26.7563,26.6941,26.7506,170400.0
2014-02-13 14:45:00,47.34,47.34,47.27,47.28,274500.0,26.7506,26.7506,26.7111,26.7167,274500.0
2014-02-13 14:50:00,47.27,47.32,47.27,47.3,237900.0,26.7111,26.7393,26.7111,26.728,237900.0
2014-02-13 14:55:00,47.3,47.31,47.29,47.3,119800.0,26.728,26.7337,26.7224,26.728,119800.0
2014-02-13 15:00:00,47.3,47.33,47.29,47.3,209100.0,26.728,26.745,26.7224,26.728,209100.0
2014-02-13 15:05:00,47.3,47.35,47.3,47.35,193700.0,26.728,26.7563,26.728,26.7563,193700.0
2014-02-13 15:10:00,47.34,47.42,47.32,47.4,694500.0,26.7506,26.7958,26.7393,26.7845,694500.0
2014-02-13 15:15:00,47.39,47.4,47.35,47.36,217500.0,26.7789,26.7845,26.7563,26.7619,217500.0
2014-02-13 15:20:00,47.36,47.36,47.29,47.3,356800.0,26.7619,26.7619,26.7224,26.728,356800.0
2014-02-13 15:25:00,47.29,47.33,47.29,47.32,367200.0,26.7224,26.745,26.7224,26.7393,367200.0
2014-02-13 15:30:00,47.31,47.35,47.3,47.35,396000.0,26.7337,26.7563,26.728,26.7563,396000.0
2014-02-13 15:35:00,47.35,47.39,47.35,47.39,156300.0,26.7563,26.7789,26.7563,26.7789,156300.0
2014-02-13 15:40:00,47.39,47.39,47.33,47.34,340900.0,26.7789,26.7789,26.745,26.7506,340900.0
2014-02-13 15:45:00,47.33,47.36,47.31,47.31,526700.0,26.745,26.7619,26.7337,26.7337,526700.0
2014-02-13 15:50:00,47.32,47.35,47.29,47.32,522000.0,26.7393,26.7563,26.7224,26.7393,522000.0
2014-02-13 15:55:00,47.32,47.35,47.26,47.3,1367500.0,26.7393,26.7563,26.7054,26.728,1367500.0
2014-02-14 09:30:00,47.14,47.14,46.84,46.9,482500.0,26.6376,26.6376,26.4681,26.502,482500.0
2014-02-14 09:35:00,46.89,46.97,46.83,46.87,239700.0,26.4964,26.5416,26.4625,26.4851,239700.0
2014-02-14 09:40:00,46.87,46.96,46.84,46.87,274100.0,26.4851,26.5359,26.4681,26.4851,274100.0
2014-02-14 09:45:00,46.87,46.94,46.82,46.82,232500.0,26.4851,26.5246,26.4568,26.4568,232500.0
2014-02-14 09:50:00,46.82,47.04,46.77,46.78,972600.0,26.4568,26.5811,26.4286,26.4342,972600.0
2014-02-14 09:55:00,46.79,46.8,46.7,46.7,368200.0,26.4399,26.4455,26.389,26.389,368200.0
2014-02-14 10:00:00,46.71,46.74,46.64,46.65,447100.0,26.3946,26.4116,26.3551,26.3607,447100.0
2014-02-14 10:05:00,46.65,46.67,46.58,46.59,498700.0,26.3607,26.372,26.3212,26.3268,498700.0
2014-02-14 10:10:00,46.59,46.67,46.57,46.6,681900.0,26.3268,26.372,26.3155,26.3325,681900.0
2014-02-14 10:15:00,46.59,46.7,46.59,46.68,534000.0,26.3268,26.389,26.3268,26.3777,534000.0
2014-02-14 10:20:00,46.69,46.71,46.64,46.68,663900.0,26.3833,26.3946,26.3551,26.3777,663900.0
2014-02-14 10:25:00,46.68,46.71,46.66,46.67,533300.0,26.3777,26.3946,26.3664,26.372,533300.0
2014-02-14 10:30:00,46.66,46.68,46.61,46.61,314700.0,26.3664,26.3777,26.3381,26.3381,314700.0
2014-02-14 10:35:00,46.62,46.62,46.57,46.59,400500.0,26.3438,26.3438,26.3155,26.3268,400500.0
2014-02-14 10:40:00,46.6,46.61,46.57,46.58,216700.0,26.3325,26.3381,26.3155,26.3212,216700.0
2014-02-14 10:45:00,46.58,46.67,46.53,46.67,720000.0,26.3212,26.372,26.2929,26.372,720000.0
2014-02-14 10:50:00,46.67,46.69,46.61,46.64,637700.0,26.372,26.3833,26.3381,26.3551,637700.0
2014-02-14 10:55:00,46.64,46.65,46.6,46.62,478500.0,26.3551,26.3607,26.3325,26.3438,478500.0
2014-02-14 11:00:00,46.61,46.62,46.6,46.61,288700.0,26.3381,26.3438,26.3325,26.3381,288700.0
2014-02-14 11:05:00,46.61,46.62,46.55,46.57,384600.0,26.3381,26.3438,26.3042,26.3155,384600.0
2014-02-14 11:10:00,46.56,46.61,46.56,46.6,172100.0,26.3099,26.3381,26.3099,26.3325,172100.0
2014-02-14 11:15:00,46.6,46.61,46.59,46.59,396900.0,26.3325,26.3381,26.3268,26.3268,396900.0
2014-02-14 11:20:00,46.59,46.66,46.59,46.62,178400.0,26.3268,26.3664,26.3268,26.3438,178400.0
2014-02-14 11:25:00,46.62,46.72,46.61,46.71,177800.0,26.3438,26.4003,26.3381,26.3946,177800.0
2014-02-14 11:30:00,46.72,46.74,46.68,46.7,326600.0,26.4003,26.4116,26.3777,26.389,326600.0
2014-02-14 11:35:00,46.7,46.71,46.64,46.65,383900.0,26.389,26.3946,26.3551,26.3607,383900.0
2014-02-14 11:40:00,46.65,46.71,46.64,46.66,447700.0,26.3607,26.3946,26.3551,26.3664,447700.0
2014-02-14 11:45:00,46.65,46.68,46.61,46.61,134500.0,26.3607,26.3777,26.3381,26.3381,134500.0
2014-02-14 11:50:00,46.61,46.62,46.58,46.6,334000.0,26.3381,26.3438,26.3212,26.3325,334000.0
2014-02-14 11:55:00,46.6,46.61,46.58,46.59,148600.0,26.3325,26.3381,26.3212,26.3268,148600.0
2014-02-14 12:00:00,46.59,46.6,46.54,46.55,238000.0,26.3268,26.3325,26.2986,26.3042,238000.0
2014-02-14 12:05:00,46.54,46.55,46.51,46.53,187800.0,26.2986,26.3042,26.2816,26.2929,187800.0
2014-02-14 12:10:00,46.53,46.54,46.52,46.54,183600.0,26.2929,26.2986,26.2873,26.2986,183600.0
2014-02-14 12:15:00,46.54,46.55,46.52,46.54,150500.0,26.2986,26.3042,26.2873,26.2986,150500.0
2014-02-14 12:20:00,46.54,46.54,46.5,46.52,163800.0,26.2986,26.2986,26.276,26.2873,163800.0
2014-02-14 12:25:00,46.52,46.53,46.51,46.51,124800.0,26.2873,26.2929,26.2816,26.2816,124800.0
2014-02-14 12:30:00,46.52,46.52,46.5,46.51,129100.0,26.2873,26.2873,26.276,26.2816,129100.0
2014-02-14 12:35:00,46.51,46.51,46.42,46.44,380800.0,26.2816,26.2816,26.2308,26.2421,380800.0
2014-02-14 12:40:00,46.44,46.45,46.43,46.45,261000.0,26.2421,26.2477,26.2364,26.2477,261000.0
2014-02-14 12:45:00,46.45,46.46,46.44,46.46,88200.0,26.2477,26.2534,26.2421,26.2534,88200.0
2014-02-14 12:50:00,46.46,46.48,46.45,46.47,129200.0,26.2534,26.2647,26.2477,26.259,129200.0
2014-02-14 12:55:00,46.47,46.51,46.47,46.48,272400.0,26.259,26.2816,26.259,26.2647,272400.0
2014-02-14 13:00:00,46.48,46.49,46.44,46.45,165200.0,26.2647,26.2703,26.2421,26.2477,165200.0
2014-02-14 13:05:00,46.45,46.46,46.44,46.45,123100.0,26.2477,26.2534,26.2421,26.2477,123100.0
2014-02-14 13:10:00,46.45,46.48,46.44,46.48,302700.0,26.2477,26.2647,26.2421,26.2647,302700.0
2014-02-14 13:15:00,46.48,46.48,46.47,46.48,81900.0,26.2647,26.2647,26.259,26.2647,81900.0
2014-02-14 13:20:00,46.48,46.5,46.46,46.46,325800.0,26.2647,26.276,26.2534,26.2534,325800.0
2014-02-14 13:25:00,46.47,46.51,46.46,46.47,117000.0,26.259,26.2816,26.2534,26.259,117000.0
2014-02-14 13:30:00,46.48,46.49,46.47,46.48,79400.0,26.2647,26.2703,26.259,26.2647,79400.0
2014-02-14 13:35:00,46.48,46.5,46.47,46.48,156800.0,26.2647,26.276,26.259,26.2647,156800.0
2014-02-14 13:40:00,46.48,46.5,46.48,46.48,171500.0,26.2647,26.276,26.2647,26.2647,171500.0
2014-02-14 13:45:00,46.48,46.55,46.47,46.48,327000.0,26.2647,26.3042,26.259,26.2647,327000.0
2014-02-14 13:50:00,46.48,46.53,46.47,46.5,171400.0,26.2647,26.2929,26.259,26.276,171400.0
2014-02-14 13:55:00,46.51,46.54,46.5,46.54,184200.0,26.2816,26.2986,26.276,26.2986,184200.0
2014-02-14 14:00:00,46.53,46.58,46.53,46.57,96000.0,26.2929,26.3212,26.2929,26.3155,96000.0
2014-02-14 14:05:00,46.58,46.58,46.55,46.57,87900.0,26.3212,26.3212,26.3042,26.3155,87900.0
2014-02-14 14:10:00,46.57,46.6,46.56,46.59,168800.0,26.3155,26.3325,26.3099,26.3268,168800.0
2014-02-14 14:15:00,46.59,46.59,46.55,46.56,206900.0,26.3268,26.3268,26.3042,26.3099,206900.0
2014-02-14 14:20:00,46.57,46.6,46.55,46.6,321000.0,26.3155,26.3325,26.3042,26.3325,321000.0
2014-02-14 14:25:00,46.6,46.61,46.59,46.61,146600.0,26.3325,26.3381,26.3268,26.3381,146600.0
2014-02-14 14:30:00,46.61,46.61,46.59,46.59,115200.0,26.3381,26.3381,26.3268,26.3268,115200.0
2014-02-14 14:35:00,46.6,46.63,46.59,46.59,188100.0,26.3325,26.3494,26.3268,26.3268,188100.0
2014-02-14 14:40:00,46.59,46.6,46.59,46.59,109800.0,26.3268,26.3325,26.3268,26.3268,109800.0
2014-02-14 14:45:00,46.6,46.6,46.59,46.59,91300.0,26.3325,26.3325,26.3268,26.3268,91300.0
2014-02-14 14:50:00,46.59,46.67,46.59,46.66,263700.0,26.3268,26.372,26.3268,26.3664,263700.0
2014-02-14 14:55:00,46.66,46.7,46.65,46.66,328300.0,26.3664,26.389,26.3607,26.3664,328300.0
2014-02-14 15:00:00,46.66,46.71,46.66,46.69,142000.0,26.3664,26.3946,26.3664,26.3833,142000.0
2014-02-14 15:05:00,46.69,46.69,46.65,46.65,246500.0,26.3833,26.3833,26.3607,26.3607,246500.0
2014-02-14 15:10:00,46.66,46.68,46.65,46.68,301500.0,26.3664,26.3777,26.3607,26.3777,301500.0
2014-02-14 15:15:00,46.68,46.68,46.65,46.65,522300.0,26.3777,26.3777,26.3607,26.3607,522300.0
2014-02-14 15:20:00,46.65,46.67,46.64,46.64,240400.0,26.3607,26.372,26.3551,26.3551,240400.0
2014-02-14 15:25:00,46.64,46.64,46.56,46.57,416400.0,26.3551,26.3551,26.3099,26.3155,416400.0
2014-02-14 15:30:00,46.57,46.58,46.52,46.53,399500.0,26.3155,26.3212,26.2873,26.2929,399500.0
2014-02-14 15:35:00,46.53,46.53,46.5,46.5,286500.0,26.2929,26.2929,26.276,26.276,286500.0
2014-02-14 15:40:00,46.5,46.54,46.5,46.52,432500.0,26.276,26.2986,26.276,26.2873,432500.0
2014-02-14 15:45:00,46.52,46.53,46.48,46.5,518500.0,26.2873,26.2929,26.2647,26.276,518500.0
2014-02-14 15:50:00,46.49,46.51,46.45,46.48,608300.0,26.2703,26.2816,26.2477,26.2647,608300.0
2014-02-14 15:55:00,46.48,46.52,46.46,46.49,1357000.0,26.2647,26.2873,26.2534,26.2703,1357000.0
2014-02-18 09:30:00,46.47,46.5,45.91,45.98,1241600.0,26.259,26.276,25.9426,25.9821,1241600.0
2014-02-18 09:35:00,45.98,46.0,45.91,45.95,564900.0,25.9821,25.9934,25.9426,25.9652,564900.0
2014-02-18 09:40:00,45.95,46.0,45.93,45.99,561700.0,25.9652,25.9934,25.9539,25.9878,561700.0
2014-02-18 09:45:00,46.0,46.1,45.94,46.1,679000.0,25.9934,26.05,25.9595,26.05,679000.0
2014-02-18 09:50:00,46.09,46.1,46.0,46.01,573500.0,26.0443,26.05,25.9934,25.9991,573500.0
2014-02-18 09:55:00,46.01,46.02,45.92,45.98,461200.0,25.9991,26.0047,25.9482,25.9821,461200.0
2014-02-18 10:00:00,45.98,45.99,45.91,45.93,290600.0,25.9821,25.9878,25.9426,25.9539,290600.0
2014-02-18 10:05:00,45.92,45.93,45.67,45.69,1210700.0,25.9482,25.9539,25.807,25.8183,1210700.0
2014-02-18 10:10:00,45.69,45.69,45.45,45.6,1691800.0,25.8183,25.8183,25.6827,25.7674,1691800.0
2014-02-18 10:15:00,45.6,45.71,45.55,45.66,1004400.0,25.7674,25.8296,25.7392,25.8013,1004400.0
2014-02-18 10:20:00,45.67,45.75,45.63,45.75,669900.0,25.807,25.8522,25.7844,25.8522,669900.0
2014-02-18 10:25:00,45.75,45.75,45.62,45.7,461100.0,25.8522,25.8522,25.7787,25.8239,461100.0
2014-02-18 10:30:00,45.7,45.78,45.69,45.76,415000.0,25.8239,25.8691,25.8183,25.8578,415000.0
2014-02-18 10:35:00,45.75,45.83,45.75,45.75,256300.0,25.8522,25.8974,25.8522,25.8522,256300.0
2014-02-18 10:40:00,45.75,45.76,45.69,45.71,456800.0,25.8522,25.8578,25.8183,25.8296,456800.0
2014-02-18 10:45:00,45.71,45.74,45.62,45.72,396500.0,25.8296,25.8465,25.7787,25.8352,396500.0
2014-02-18 10:50:00,45.72,45.77,45.7,45.74,637900.0,25.8352,25.8635,25.8239,25.8465,637900.0
2014-02-18 10:55:00,45.75,45.77,45.66,45.7,476900.0,25.8522,25.8635,25.8013,25.8239,476900.0
2014-02-18 11:00:00,45.7,45.73,45.65,45.72,211400.0,25.8239,25.8409,25.7957,25.8352,211400.0
2014-02-18 11:05:00,45.73,45.88,45.71,45.86,411800.0,25.8409,25.9256,25.8296,25.9143,411800.0
2014-02-18 11:10:00,45.86,45.98,45.85,45.9,764000.0,25.9143,25.9821,25.9087,25.9369,764000.0
2014-02-18 11:15:00,45.89,45.91,45.86,45.9,269300.0,25.9313,25.9426,25.9143,25.9369,269300.0
2014-02-18 11:20:00,45.9,45.91,45.83,45.89,225400.0,25.9369,25.9426,25.8974,25.9313,225400.0
2014-02-18 11:25:00,45.89,45.92,45.83,45.89,363100.0,25.9313,25.9482,25.8974,25.9313,363100.0
2014-02-18 11:30:00,45.89,45.89,45.81,45.85,340200.0,25.9313,25.9313,25.8861,25.9087,340200.0
2014-02-18 11:35:00,45.85,45.86,45.78,45.81,635200.0,25.9087,25.9143,25.8691,25.8861,635200.0
2014-02-18 11:40:00,45.82,45.84,45.79,45.8,570300.0,25.8917,25.903,25.8748,25.8804,570300.0
2014-02-18 11:45:00,45.81,45.81,45.76,45.76,188700.0,25.8861,25.8861,25.8578,25.8578,188700.0
2014-02-18 11:50:00,45.76,45.85,45.75,45.84,320200.0,25.8578,25.9087,25.8522,25.903,320200.0
2014-02-18 11:55:00,45.84,45.84,45.77,45.79,174800.0,25.903,25.903,25.8635,25.8748,174800.0
2014-02-18 12:00:00,45.79,45.8,45.77,45.8,104700.0,25.8748,25.8804,25.8635,25.8804,104700.0
2014-02-18 12:05:00,45.8,45.83,45.78,45.78,100300.0,25.8804,25.8974,25.8691,25.8691,100300.0
2014-02-18 12:10:00,45.78,45.86,45.78,45.86,165500.0,25.8691,25.9143,25.8691,25.9143,165500.0
2014-02-18 12:15:00,45.86,45.95,45.85,45.94,469000.0,25.9143,25.9652,25.9087,25.9595,469000.0
2014-02-18 12:20:00,45.94,45.97,45.93,45.97,102700.0,25.9595,25.9765,25.9539,25.9765,102700.0
2014-02-18 12:25:00,45.97,46.0,45.95,46.0,171700.0,25.9765,25.9934,25.9652,25.9934,171700.0
2014-02-18 12:30:00,46.0,46.05,45.99,46.03,147000.0,25.9934,26.0217,25.9878,26.0104,147000.0
2014-02-18 12:35:00,46.04,46.1,46.03,46.05,199300.0,26.016,26.05,26.0104,26.0217,199300.0
2014-02-18 12:40:00,46.04,46.04,45.94,45.98,143500.0,26.016,26.016,25.9595,25.9821,143500.0
2014-02-18 12:45:00,45.98,46.06,45.98,46.05,156200.0,25.9821,26.0273,25.9821,26.0217,156200.0
2014-02-18 12:50:00,46.06,46.1,46.01,46.04,181100.0,26.0273,26.05,25.9991,26.016,181100.0
2014-02-18 12:55:00,46.04,46.07,46.0,46.04,174700.0,26.016,26.033,25.9934,26.016,174700.0
2014-02-18 13:00:00,46.04,46.06,46.01,46.02,190100.0,26.016,26.0273,25.9991,26.0047,190100.0
2014-02-18 13:05:00,46.01,46.02,45.94,45.95,141200.0,25.9991,26.0047,25.9595,25.9652,141200.0
2014-02-18 13:10:00,45.95,45.98,45.94,45.97,106900.0,25.9652,25.9821,25.9595,25.9765,106900.0
2014-02-18 13:15:00,45.96,46.01,45.96,46.01,89800.0,25.9708,25.9991,25.9708,25.9991,89800.0
2014-02-18 13:20:00,46.0,46.03,45.99,46.0,117600.0,25.9934,26.0104,25.9878,25.9934,117600.0
2014-02-18 13:25:00,46.0,46.03,45.99,45.99,332500.0,25.9934,26.0104,25.9878,25.9878,332500.0
2014-02-18 13:30:00,45.99,46.0,45.96,46.0,150100.0,25.9878,25.9934,25.9708,25.9934,150100.0
2014-02-18 13:35:00,45.99,45.99,45.96,45.98,163900.0,25.9878,25.9878,25.9708,25.9821,163900.0
2014-02-18 13:40:00,45.98,46.01,45.97,46.0,151400.0,25.9821,25.9991,25.9765,25.9934,151400.0
2014-02-18 13:45:00,46.0,46.01,45.97,45.99,165800.0,25.9934,25.9991,25.9765,25.9878,165800.0
2014-02-18 13:50:00,45.98,46.0,45.97,46.0,218500.0,25.9821,25.9934,25.9765,25.9934,218500.0
2014-02-18 13:55:00,46.0,46.01,45.99,46.0,198900.0,25.9934,25.9991,25.9878,25.9934,198900.0
2014-02-18 14:00:00,46.01,46.01,45.99,46.0,163500.0,25.9991,25.9991,25.9878,25.9934,163500.0
2014-02-18 14:05:00,46.0,46.01,45.99,46.01,101600.0,25.9934,25.9991,25.9878,25.9991,101600.0
2014-02-18 14:10:00,46.01,46.11,46.0,46.09,324000.0,25.9991,26.0556,25.9934,26.0443,324000.0
2014-02-18 14:15:00,46.09,46.11,46.07,46.09,237000.0,26.0443,26.0556,26.033,26.0443,237000.0
2014-02-18 14:20:00,46.08,46.09,46.04,46.09,203900.0,26.0386,26.0443,26.016,26.0443,203900.0
2014-02-18 14:25:00,46.09,46.11,45.9,46.09,189200.0,26.0443,26.0556,25.9369,26.0443,189200.0
2014-02-18 14:30:00,46.09,46.11,46.09,46.09,230000.0,26.0443,26.0556,26.0443,26.0443,230000.0
2014-02-18 14:35:00,46.09,46.09,46.0,46.01,184400.0,26.0443,26.0443,25.9934,25.9991,184400.0
2014-02-18 14:40:00,46.01,46.02,46.0,46.01,106700.0,25.9991,26.0047,25.9934,25.9991,106700.0
2014-02-18 14:45:00,46.01,46.02,45.99,46.01,520900.0,25.9991,26.0047,25.9878,25.9991,520900.0
2014-02-18 14:50:00,46.01,46.05,46.01,46.05,324300.0,25.9991,26.0217,25.9991,26.0217,324300.0
2014-02-18 14:55:00,46.05,46.06,46.04,46.06,184100.0,26.0217,26.0273,26.016,26.0273,184100.0
2014-02-18 15:00:00,46.05,46.06,46.01,46.02,127100.0,26.0217,26.0273,25.9991,26.0047,127100.0
2014-02-18 15:05:00,46.01,46.05,46.0,46.05,190700.0,25.9991,26.0217,25.9934,26.0217,190700.0
2014-02-18 15:10:00,46.04,46.05,46.02,46.02,269400.0,26.016,26.0217,26.0047,26.0047,269400.0
2014-02-18 15:15:00,46.03,46.03,46.0,46.02,110900.0,26.0104,26.0104,25.9934,26.0047,110900.0
2014-02-18 15:20:00,46.01,46.04,46.0,46.0,343200.0,25.9991,26.016,25.9934,25.9934,343200.0
2014-02-18 15:25:00,46.0,46.04,45.99,46.04,324400.0,25.9934,26.016,25.9878,26.016,324400.0
2014-02-18 15:30:00,46.04,46.05,46.02,46.02,163500.0,26.016,26.0217,26.0047,26.0047,163500.0
2014-02-18 15:35:00,46.03,46.03,46.0,46.02,490500.0,26.0104,26.0104,25.9934,26.0047,490500.0
2014-02-18 15:40:00,46.01,46.03,46.0,46.0,332600.0,25.9991,26.0104,25.9934,25.9934,332600.0
2014-02-18 15:45:00,46.0,46.01,45.98,45.99,908300.0,25.9934,25.9991,25.9821,25.9878,908300.0
2014-02-18 15:50:00,45.98,46.0,45.96,45.96,900800.0,25.9821,25.9934,25.9708,25.9708,900800.0
2014-02-18 15:55:00,45.97,46.02,45.93,45.97,2311600.0,25.9765,26.0047,25.9539,25.9765,2311600.0
2014-02-19 09:30:00,45.74,45.75,45.56,45.74,1001700.0,25.8465,25.8522,25.7448,25.8465,1001700.0
2014-02-19 09:35:00,45.74,45.8,45.68,45.74,1019400.0,25.8465,25.8804,25.8126,25.8465,1019400.0
2014-02-19 09:40:00,45.73,45.76,45.66,45.74,494800.0,25.8409,25.8578,25.8013,25.8465,494800.0
2014-02-19 09:45:00,45.75,45.89,45.71,45.88,567500.0,25.8522,25.9313,25.8296,25.9256,567500.0
2014-02-19 09:50:00,45.87,45.89,45.77,45.79,295500.0,25.92,25.9313,25.8635,25.8748,295500.0
2014-02-19 09:55:00,45.8,45.91,45.79,45.9,375200.0,25.8804,25.9426,25.8748,25.9369,375200.0
2014-02-19 10:00:00,45.9,46.0,45.9,45.99,473900.0,25.9369,25.9934,25.9369,25.9878,473900.0
2014-02-19 10:05:00,45.98,46.14,45.98,46.05,478600.0,25.9821,26.0726,25.9821,26.0217,478600.0
2014-02-19 10:10:00,46.05,46.19,46.05,46.08,573000.0,26.0217,26.1008,26.0217,26.0386,573000.0
2014-02-19 10:15:00,46.08,46.09,46.0,46.04,525000.0,26.0386,26.0443,25.9934,26.016,525000.0
2014-02-19 10:20:00,46.04,46.07,45.91,45.92,490300.0,26.016,26.033,25.9426,25.9482,490300.0
2014-02-19 10:25:00,45.92,45.93,45.87,45.88,299400.0,25.9482,25.9539,25.92,25.9256,299400.0
2014-02-19 10:30:00,45.88,45.97,45.85,45.94,921600.0,25.9256,25.9765,25.9087,25.9595,921600.0
2014-02-19 10:35:00,45.94,45.96,45.88,45.9,339400.0,25.9595,25.9708,25.9256,25.9369,339400.0
2014-02-19 10:40:00,45.9,45.97,45.87,45.97,462500.0,25.9369,25.9765,25.92,25.9765,462500.0
2014-02-19 10:45:00,45.96,46.0,45.95,45.99,461100.0,25.9708,25.9934,25.9652,25.9878,461100.0
2014-02-19 10:50:00,46.0,46.0,45.93,45.98,343200.0,25.9934,25.9934,25.9539,25.9821,343200.0
2014-02-19 10:55:00,45.97,46.0,45.95,45.96,246800.0,25.9765,25.9934,25.9652,25.9708,246800.0
2014-02-19 11:00:00,45.96,45.97,45.92,45.93,371600.0,25.9708,25.9765,25.9482,25.9539,371600.0
2014-02-19 11:05:00,45.93,45.96,45.89,45.9,194400.0,25.9539,25.9708,25.9313,25.9369,194400.0
2014-02-19 11:10:00,45.91,45.92,45.84,45.85,224000.0,25.9426,25.9482,25.903,25.9087,224000.0
2014-02-19 11:15:00,45.86,45.92,45.83,45.89,305300.0,25.9143,25.9482,25.8974,25.9313,305300.0
2014-02-19 11:20:00,45.89,45.92,45.84,45.86,282600.0,25.9313,25.9482,25.903,25.9143,282600.0
2014-02-19 11:25:00,45.87,45.93,45.86,45.9,259200.0,25.92,25.9539,25.9143,25.9369,259200.0
2014-02-19 11:30:00,45.9,45.92,45.83,45.85,292600.0,25.9369,25.9482,25.8974,25.9087,292600.0
2014-02-19 11:35:00,45.84,45.85,45.76,45.78,309800.0,25.903,25.9087,25.8578,25.8691,309800.0
2014-02-19 11:40:00,45.78,45.88,45.77,45.86,199600.0,25.8691,25.9256,25.8635,25.9143,199600.0
2014-02-19 11:45:00,45.85,45.89,45.84,45.87,182800.0,25.9087,25.9313,25.903,25.92,182800.0
2014-02-19 11:50:00,45.87,45.88,45.82,45.82,334900.0,25.92,25.9256,25.8917,25.8917,334900.0
2014-02-19 11:55:00,45.83,45.83,45.75,45.75,178800.0,25.8974,25.8974,25.8522,25.8522,178800.0
2014-02-19 12:00:00,45.76,45.78,45.7,45.77,404500.0,25.8578,25.8691,25.8239,25.8635,404500.0
2014-02-19 12:05:00,45.78,45.83,45.77,45.82,126600.0,25.8691,25.8974,25.8635,25.8917,126600.0
2014-02-19 12:10:00,45.83,45.85,45.81,45.82,221900.0,25.8974,25.9087,25.8861,25.8917,221900.0
2014-02-19 12:15:00,45.81,45.81,45.7,45.71,256100.0,25.8861,25.8861,25.8239,25.8296,256100.0
2014-02-19 12:20:00,45.72,45.72,45.65,45.66,180500.0,25.8352,25.8352,25.7957,25.8013,180500.0
2014-02-19 12:25:00,45.68,45.69,45.62,45.66,164000.0,25.8126,25.8183,25.7787,25.8013,164000.0
2014-02-19 12:30:00,45.65,45.77,45.65,45.73,282500.0,25.7957,25.8635,25.7957,25.8409,282500.0
2014-02-19 12:35:00,45.73,45.75,45.71,45.73,367600.0,25.8409,25.8522,25.8296,25.8409,367600.0
2014-02-19 12:40:00,45.74,45.74,45.7,45.71,111700.0,25.8465,25.8465,25.8239,25.8296,111700.0
2014-02-19 12:45:00,45.7,45.73,45.65,45.73,181200.0,25.8239,25.8409,25.7957,25.8409,181200.0
2014-02-19 12:50:00,45.73,45.81,45.72,45.8,260200.0,25.8409,25.8861,25.8352,25.8804,260200.0
2014-02-19 12:55:00,45.8,45.85,45.8,45.85,184500.0,25.8804,25.9087,25.8804,25.9087,184500.0
2014-02-19 13:00:00,45.85,45.88,45.83,45.88,193100.0,25.9087,25.9256,25.8974,25.9256,193100.0
2014-02-19 13:05:00,45.88,45.92,45.85,45.91,223900.0,25.9256,25.9482,25.9087,25.9426,223900.0
2014-02-19 13:10:00,45.91,45.93,45.87,45.93,136600.0,25.9426,25.9539,25.92,25.9539,136600.0
2014-02-19 13:15:00,45.93,46.01,45.92,46.01,319300.0,25.9539,25.9991,25.9482,25.9991,319300.0
2014-02-19 13:20:00,46.01,46.1,46.0,46.09,185200.0,25.9991,26.05,25.9934,26.0443,185200.0
2014-02-19 13:25:00,46.1,46.14,46.03,46.14,553200.0,26.05,26.0726,26.0104,26.0726,553200.0
2014-02-19 13:30:00,46.14,46.18,46.12,46.16,249400.0,26.0726,26.0952,26.0613,26.0839,249400.0
2014-02-19 13:35:00,46.15,46.25,46.15,46.21,308200.0,26.0782,26.1347,26.0782,26.1121,308200.0
2014-02-19 13:40:00,46.21,46.29,46.2,46.26,255200.0,26.1121,26.1573,26.1065,26.1404,255200.0
2014-02-19 13:45:00,46.26,46.29,46.23,46.23,271300.0,26.1404,26.1573,26.1234,26.1234,271300.0
2014-02-19 13:50:00,46.23,46.24,46.19,46.22,268700.0,26.1234,26.1291,26.1008,26.1178,268700.0
2014-02-19 13:55:00,46.23,46.26,46.22,46.26,222700.0,26.1234,26.1404,26.1178,26.1404,222700.0
2014-02-19 14:00:00,46.26,46.38,46.24,46.38,469900.0,26.1404,26.2082,26.1291,26.2082,469900.0
2014-02-19 14:05:00,46.37,46.51,46.34,46.46,742000.0,26.2025,26.2816,26.1856,26.2534,742000.0
2014-02-19 14:10:00,46.45,46.64,46.44,46.56,920600.0,26.2477,26.3551,26.2421,26.3099,920600.0
2014-02-19 14:15:00,46.57,46.64,46.43,46.64,512000.0,26.3155,26.3551,26.2364,26.3551,512000.0
2014-02-19 14:20:00,46.64,46.84,46.47,46.73,1091000.0,26.3551,26.4681,26.259,26.4059,1091000.0
2014-02-19 14:25:00,46.72,46.72,46.48,46.57,591000.0,26.4003,26.4003,26.2647,26.3155,591000.0
2014-02-19 14:30:00,46.57,46.62,46.5,46.62,343200.0,26.3155,26.3438,26.276,26.3438,343200.0
2014-02-19 14:35:00,46.63,46.72,46.6,46.71,452600.0,26.3494,26.4003,26.3325,26.3946,452600.0
2014-02-19 14:40:00,46.7,46.71,46.57,46.57,261600.0,26.389,26.3946,26.3155,26.3155,261600.0
2014-02-19 14:45:00,46.57,46.63,46.56,46.58,247300.0,26.3155,26.3494,26.3099,26.3212,247300.0
2014-02-19 14:50:00,46.58,46.64,46.57,46.62,281600.0,26.3212,26.3551,26.3155,26.3438,281600.0
2014-02-19 14:55:00,46.62,46.68,46.59,46.62,412600.0,26.3438,26.3777,26.3268,26.3438,412600.0
2014-02-19 15:00:00,46.63,46.63,46.53,46.63,275500.0,26.3494,26.3494,26.2929,26.3494,275500.0
2014-02-19 15:05:00,46.63,46.72,46.62,46.65,365400.0,26.3494,26.4003,26.3438,26.3607,365400.0
2014-02-19 15:10:00,46.65,46.66,46.52,46.58,678600.0,26.3607,26.3664,26.2873,26.3212,678600.0
2014-02-19 15:15:00,46.58,46.6,46.51,46.58,451500.0,26.3212,26.3325,26.2816,26.3212,451500.0
2014-02-19 15:20:00,46.58,46.66,46.56,46.66,328300.0,26.3212,26.3664,26.3099,26.3664,328300.0
2014-02-19 15:25:00,46.66,46.69,46.63,46.64,489500.0,26.3664,26.3833,26.3494,26.3551,489500.0
2014-02-19 15:30:00,46.63,46.71,46.62,46.69,477900.0,26.3494,26.3946,26.3438,26.3833,477900.0
2014-02-19 15:35:00,46.7,46.72,46.63,46.65,631900.0,26.389,26.4003,26.3494,26.3607,631900.0
2014-02-19 15:40:00,46.64,46.68,46.54,46.55,390800.0,26.3551,26.3777,26.2986,26.3042,390800.0
2014-02-19 15:45:00,46.55,46.56,46.44,46.48,611000.0,26.3042,26.3099,26.2421,26.2647,611000.0
2014-02-19 15:50:00,46.48,46.51,46.38,46.45,810800.0,26.2647,26.2816,26.2082,26.2477,810800.0
2014-02-19 15:55:00,46.44,46.58,46.44,46.54,1502000.0,26.2421,26.3212,26.2421,26.2986,1502000.0
2014-02-20 09:30:00,46.81,47.19,46.75,47.1,1863200.0,26.4512,26.6659,26.4172,26.615,1863200.0
2014-02-20 09:35:00,47.11,47.19,46.99,47.18,888900.0,26.6207,26.6659,26.5529,26.6602,888900.0
2014-02-20 09:40:00,47.17,47.32,47.09,47.1,1738400.0,26.6546,26.7393,26.6094,26.615,1738400.0
2014-02-20 09:45:00,47.09,47.2,47.07,47.16,922400.0,26.6094,26.6715,26.5981,26.6489,922400.0
2014-02-20 09:50:00,47.17,47.2,47.09,47.19,1028500.0,26.6546,26.6715,26.6094,26.6659,1028500.0
2014-02-20 09:55:00,47.19,47.32,47.18,47.31,1406600.0,26.6659,26.7393,26.6602,26.7337,1406600.0
2014-02-20 10:00:00,47.32,47.5,47.29,47.5,1345300.0,26.7393,26.8411,26.7224,26.8411,1345300.0
2014-02-20 10:05:00,47.5,47.53,47.35,47.38,904700.0,26.8411,26.858,26.7563,26.7732,904700.0
2014-02-20 10:10:00,47.39,47.52,47.38,47.49,1047600.0,26.7789,26.8524,26.7732,26.8354,1047600.0
2014-02-20 10:15:00,47.5,47.75,47.48,47.73,748900.0,26.8411,26.9823,26.8298,26.971,748900.0
2014-02-20 10:20:00,47.73,48.09,47.73,47.88,2284600.0,26.971,27.1744,26.971,27.0558,2284600.0
2014-02-20 10:25:00,47.88,47.95,47.6,47.61,1238200.0,27.0558,27.0953,26.8976,26.9032,1238200.0
2014-02-20 10:30:00,47.61,47.84,47.6,47.84,986600.0,26.9032,27.0332,26.8976,27.0332,986600.0
2014-02-20 10:35:00,47.84,47.96,47.82,47.9,586700.0,27.0332,27.101,27.0219,27.0671,586700.0
2014-02-20 10:40:00,47.91,48.09,47.88,48.07,1144200.0,27.0727,27.1744,27.0558,27.1631,1144200.0
2014-02-20 10:45:00,48.07,48.16,47.97,48.01,959800.0,27.1631,27.214,27.1066,27.1292,959800.0
2014-02-20 10:50:00,48.01,48.12,48.0,48.09,367700.0,27.1292,27.1914,27.1236,27.1744,367700.0
2014-02-20 10:55:00,48.09,48.16,48.07,48.12,865400.0,27.1744,27.214,27.1631,27.1914,865400.0
2014-02-20 11:00:00,48.12,48.25,48.11,48.25,677500.0,27.1914,27.2649,27.1858,27.2649,677500.0
2014-02-20 11:05:00,48.25,48.28,48.21,48.27,481300.0,27.2649,27.2818,27.2423,27.2762,481300.0
2014-02-20 11:10:00,48.27,48.34,48.21,48.23,590800.0,27.2762,27.3157,27.2423,27.2536,590800.0
2014-02-20 11:15:00,48.22,48.23,48.05,48.12,404100.0,27.2479,27.2536,27.1518,27.1914,404100.0
2014-02-20 11:20:00,48.13,48.29,48.11,48.27,414700.0,27.1971,27.2875,27.1858,27.2762,414700.0
2014-02-20 11:25:00,48.27,48.28,48.1,48.1,481700.0,27.2762,27.2818,27.1801,27.1801,481700.0
2014-02-20 11:30:00,48.1,48.13,47.97,48.04,504700.0,27.1801,27.1971,27.1066,27.1462,504700.0
2014-02-20 11:35:00,48.04,48.06,47.97,47.99,593200.0,27.1462,27.1575,27.1066,27.1179,593200.0
2014-02-20 11:40:00,47.99,48.0,47.82,47.86,951600.0,27.1179,27.1236,27.0219,27.0445,951600.0
2014-02-20 11:45:00,47.87,48.01,47.85,47.96,251000.0,27.0501,27.1292,27.0388,27.101,251000.0
2014-02-20 11:50:00,47.96,47.96,47.85,47.89,315200.0,27.101,27.101,27.0388,27.0614,315200.0
2014-02-20 11:55:00,47.89,47.98,47.89,47.97,209600.0,27.0614,27.1123,27.0614,27.1066,209600.0
2014-02-20 12:00:00,47.97,48.01,47.91,47.91,275100.0,27.1066,27.1292,27.0727,27.0727,275100.0
2014-02-20 12:05:00,47.91,47.91,47.85,47.86,463800.0,27.0727,27.0727,27.0388,27.0445,463800.0
2014-02-20 12:10:00,47.86,48.05,47.86,48.04,559000.0,27.0445,27.1518,27.0445,27.1462,559000.0
2014-02-20 12:15:00,48.05,48.18,48.04,48.15,398400.0,27.1518,27.2253,27.1462,27.2084,398400.0
2014-02-20 12:20:00,48.15,48.2,48.08,48.11,187000.0,27.2084,27.2366,27.1688,27.1858,187000.0
2014-02-20 12:25:00,48.1,48.11,48.03,48.04,380800.0,27.1801,27.1858,27.1405,27.1462,380800.0
2014-02-20 12:30:00,48.04,48.05,48.03,48.05,391900.0,27.1462,27.1518,27.1405,27.1518,391900.0
2014-02-20 12:35:00,48.05,48.05,48.03,48.05,193300.0,27.1518,27.1518,27.1405,27.1518,193300.0
2014-02-20 12:40:00,48.05,48.05,48.03,48.05,231000.0,27.1518,27.1518,27.1405,27.1518,231000.0
2014-02-20 12:45:00,48.05,48.05,48.04,48.05,65100.0,27.1518,27.1518,27.1462,27.1518,65100.0
2014-02-20 12:50:00,48.05,48.05,48.0,48.0,323600.0,27.1518,27.1518,27.1236,27.1236,323600.0
2014-02-20 12:55:00,48.01,48.05,48.0,48.04,213600.0,27.1292,27.1518,27.1236,27.1462,213600.0
2014-02-20 13:00:00,48.04,48.25,48.04,48.25,464200.0,27.1462,27.2649,27.1462,27.2649,464200.0
2014-02-20 13:05:00,48.25,48.26,48.11,48.14,288700.0,27.2649,27.2705,27.1858,27.2027,288700.0
2014-02-20 13:10:00,48.13,48.17,48.09,48.12,440000.0,27.1971,27.2197,27.1744,27.1914,440000.0
2014-02-20 13:15:00,48.12,48.18,48.12,48.13,212000.0,27.1914,27.2253,27.1914,27.1971,212000.0
2014-02-20 13:20:00,48.13,48.14,48.06,48.12,187900.0,27.1971,27.2027,27.1575,27.1914,187900.0
2014-02-20 13:25:00,48.12,48.12,48.04,48.04,162300.0,27.1914,27.1914,27.1462,27.1462,162300.0
2014-02-20 13:30:00,48.03,48.12,48.03,48.11,206700.0,27.1405,27.1914,27.1405,27.1858,206700.0
2014-02-20 13:35:00,48.1,48.18,48.1,48.16,184600.0,27.1801,27.2253,27.1801,27.214,184600.0
2014-02-20 13:40:00,48.14,48.15,48.09,48.12,151100.0,27.2027,27.2084,27.1744,27.1914,151100.0
2014-02-20 13:45:00,48.12,48.18,48.11,48.18,185500.0,27.1914,27.2253,27.1858,27.2253,185500.0
2014-02-20 13:50:00,48.18,48.18,48.12,48.13,234100.0,27.2253,27.2253,27.1914,27.1971,234100.0
2014-02-20 13:55:00,48.13,48.14,48.12,48.13,100700.0,27.1971,27.2027,27.1914,27.1971,100700.0
2014-02-20 14:00:00,48.13,48.13,48.1,48.1,198300.0,27.1971,27.1971,27.1801,27.1801,198300.0
2014-02-20 14:05:00,48.11,48.13,48.08,48.13,220000.0,27.1858,27.1971,27.1688,27.1971,220000.0
2014-02-20 14:10:00,48.13,48.17,48.12,48.15,181000.0,27.1971,27.2197,27.1914,27.2084,181000.0
2014-02-20 14:15:00,48.15,48.19,48.13,48.18,168300.0,27.2084,27.231,27.1971,27.2253,168300.0
2014-02-20 14:20:00,48.18,48.2,48.15,48.16,225400.0,27.2253,27.2366,27.2084,27.214,225400.0
2014-02-20 14:25:00,48.15,48.16,48.04,48.07,204200.0,27.2084,27.214,27.1462,27.1631,204200.0
2014-02-20 14:30:00,48.07,48.07,47.92,47.97,259200.0,27.1631,27.1631,27.0784,27.1066,259200.0
2014-02-20 14:35:00,47.97,48.06,47.96,48.03,289900.0,27.1066,27.1575,27.101,27.1405,289900.0
2014-02-20 14:40:00,48.03,48.1,48.01,48.03,230900.0,27.1405,27.1801,27.1292,27.1405,230900.0
2014-02-20 14:45:00,48.03,48.07,47.99,47.99,138300.0,27.1405,27.1631,27.1179,27.1179,138300.0
2014-02-20 14:50:00,47.99,48.02,47.93,47.96,400700.0,27.1179,27.1349,27.084,27.101,400700.0
2014-02-20 14:55:00,47.96,48.06,47.95,48.03,288800.0,27.101,27.1575,27.0953,27.1405,288800.0
2014-02-20 15:00:00,48.02,48.13,48.02,48.11,221300.0,27.1349,27.1971,27.1349,27.1858,221300.0
2014-02-20 15:05:00,48.12,48.12,48.02,48.02,277500.0,27.1914,27.1914,27.1349,27.1349,277500.0
2014-02-20 15:10:00,48.03,48.05,48.02,48.02,297000.0,27.1405,27.1518,27.1349,27.1349,297000.0
2014-02-20 15:15:00,48.03,48.03,47.99,48.02,263200.0,27.1405,27.1405,27.1179,27.1349,263200.0
2014-02-20 15:20:00,48.02,48.08,48.0,48.0,399200.0,27.1349,27.1688,27.1236,27.1236,399200.0
2014-02-20 15:25:00,48.0,48.05,47.99,48.02,364100.0,27.1236,27.1518,27.1179,27.1349,364100.0
2014-02-20 15:30:00,48.02,48.09,48.02,48.09,336000.0,27.1349,27.1744,27.1349,27.1744,336000.0
2014-02-20 15:35:00,48.08,48.11,47.98,48.0,709200.0,27.1688,27.1858,27.1123,27.1236,709200.0
2014-02-20 15:40:00,48.0,48.05,47.99,48.03,476400.0,27.1236,27.1518,27.1179,27.1405,476400.0
2014-02-20 15:45:00,48.02,48.12,48.02,48.12,682100.0,27.1349,27.1914,27.1349,27.1914,682100.0
2014-02-20 15:50:00,48.12,48.15,48.05,48.06,867300.0,27.1914,27.2084,27.1518,27.1575,867300.0
2014-02-20 15:55:00,48.06,48.16,48.06,48.11,1693600.0,27.1575,27.214,27.1575,27.1858,1693600.0
2014-02-21 09:30:00,47.56,47.84,47.4,47.75,10184000.0,26.875,27.0332,26.7845,26.9823,10184000.0
2014-02-21 09:35:00,47.75,47.95,47.72,47.84,1101400.0,26.9823,27.0953,26.9654,27.0332,1101400.0
2014-02-21 09:40:00,47.84,48.13,47.82,48.0,1295800.0,27.0332,27.1971,27.0219,27.1236,1295800.0
2014-02-21 09:45:00,48.01,48.04,47.86,47.96,532100.0,27.1292,27.1462,27.0445,27.101,532100.0
2014-02-21 09:50:00,47.96,48.19,47.96,48.14,685300.0,27.101,27.231,27.101,27.2027,685300.0
2014-02-21 09:55:00,48.14,48.16,47.97,47.98,767600.0,27.2027,27.214,27.1066,27.1123,767600.0
2014-02-21 10:00:00,47.98,48.1,47.97,48.02,615500.0,27.1123,27.1801,27.1066,27.1349,615500.0
2014-02-21 10:05:00,48.02,48.16,47.98,48.1,680500.0,27.1349,27.214,27.1123,27.1801,680500.0
2014-02-21 10:10:00,48.11,48.25,48.1,48.12,644800.0,27.1858,27.2649,27.1801,27.1914,644800.0
2014-02-21 10:15:00,48.12,48.13,48.0,48.0,391700.0,27.1914,27.1971,27.1236,27.1236,391700.0
2014-02-21 10:20:00,48.0,48.02,47.88,47.94,1041700.0,27.1236,27.1349,27.0558,27.0897,1041700.0
2014-02-21 10:25:00,47.93,48.0,47.89,47.95,321600.0,27.084,27.1236,27.0614,27.0953,321600.0
2014-02-21 10:30:00,47.95,47.99,47.9,47.92,483300.0,27.0953,27.1179,27.0671,27.0784,483300.0
2014-02-21 10:35:00,47.93,47.96,47.86,47.95,328100.0,27.084,27.101,27.0445,27.0953,328100.0
2014-02-21 10:40:00,47.95,48.03,47.89,48.0,640700.0,27.0953,27.1405,27.0614,27.1236,640700.0
2014-02-21 10:45:00,48.0,48.06,47.99,48.02,643400.0,27.1236,27.1575,27.1179,27.1349,643400.0
2014-02-21 10:50:00,48.02,48.05,47.95,48.01,374400.0,27.1349,27.1518,27.0953,27.1292,374400.0
2014-02-21 10:55:00,48.0,48.01,47.92,47.94,330500.0,27.1236,27.1292,27.0784,27.0897,330500.0
2014-02-21 11:00:00,47.95,48.0,47.95,47.96,234500.0,27.0953,27.1236,27.0953,27.101,234500.0
2014-02-21 11:05:00,47.97,48.0,47.86,47.95,278200.0,27.1066,27.1236,27.0445,27.0953,278200.0
2014-02-21 11:10:00,47.95,48.01,47.94,47.98,444600.0,27.0953,27.1292,27.0897,27.1123,444600.0
2014-02-21 11:15:00,47.99,48.0,47.93,47.98,121400.0,27.1179,27.1236,27.084,27.1123,121400.0
2014-02-21 11:20:00,47.98,47.99,47.89,47.97,292000.0,27.1123,27.1179,27.0614,27.1066,292000.0
2014-02-21 11:25:00,47.96,47.99,47.93,47.96,461300.0,27.101,27.1179,27.084,27.101,461300.0
2014-02-21 11:30:00,47.96,47.99,47.92,47.99,473400.0,27.101,27.1179,27.0784,27.1179,473400.0
2014-02-21 11:35:00,47.99,48.09,47.98,48.08,1161600.0,27.1179,27.1744,27.1123,27.1688,1161600.0
2014-02-21 11:40:00,48.08,48.13,48.06,48.07,709800.0,27.1688,27.1971,27.1575,27.1631,709800.0
2014-02-21 11:45:00,48.07,48.07,48.01,48.05,355600.0,27.1631,27.1631,27.1292,27.1518,355600.0
2014-02-21 11:50:00,48.06,48.06,48.0,48.05,237900.0,27.1575,27.1575,27.1236,27.1518,237900.0
2014-02-21 11:55:00,48.05,48.06,48.03,48.03,104000.0,27.1518,27.1575,27.1405,27.1405,104000.0
2014-02-21 12:00:00,48.03,48.04,47.93,47.93,169500.0,27.1405,27.1462,27.084,27.084,169500.0
2014-02-21 12:05:00,47.93,47.96,47.88,47.94,253900.0,27.084,27.101,27.0558,27.0897,253900.0
2014-02-21 12:10:00,47.95,47.95,47.79,47.81,292100.0,27.0953,27.0953,27.0049,27.0162,292100.0
2014-02-21 12:15:00,47.81,47.83,47.75,47.78,266200.0,27.0162,27.0275,26.9823,26.9993,266200.0
2014-02-21 12:20:00,47.78,47.78,47.66,47.66,340700.0,26.9993,26.9993,26.9315,26.9315,340700.0
2014-02-21 12:25:00,47.66,47.73,47.64,47.7,317800.0,26.9315,26.971,26.9202,26.9541,317800.0
2014-02-21 12:30:00,47.7,47.72,47.56,47.59,438500.0,26.9541,26.9654,26.875,26.8919,438500.0
2014-02-21 12:35:00,47.59,47.63,47.55,47.61,399500.0,26.8919,26.9145,26.8693,26.9032,399500.0
2014-02-21 12:40:00,47.61,47.63,47.56,47.56,209100.0,26.9032,26.9145,26.875,26.875,209100.0
2014-02-21 12:45:00,47.56,47.57,47.51,47.53,219400.0,26.875,26.8806,26.8467,26.858,219400.0
2014-02-21 12:50:00,47.54,47.56,47.52,47.54,183700.0,26.8637,26.875,26.8524,26.8637,183700.0
2014-02-21 12:55:00,47.54,47.55,47.37,47.42,706700.0,26.8637,26.8693,26.7676,26.7958,706700.0
2014-02-21 13:00:00,47.42,47.5,47.41,47.49,385100.0,26.7958,26.8411,26.7902,26.8354,385100.0
2014-02-21 13:05:00,47.49,47.61,47.48,47.53,325500.0,26.8354,26.9032,26.8298,26.858,325500.0
2014-02-21 13:10:00,47.53,47.58,47.51,47.56,162300.0,26.858,26.8863,26.8467,26.875,162300.0
2014-02-21 13:15:00,47.56,47.57,47.5,47.5,236600.0,26.875,26.8806,26.8411,26.8411,236600.0
2014-02-21 13:20:00,47.5,47.58,47.5,47.57,375700.0,26.8411,26.8863,26.8411,26.8806,375700.0
2014-02-21 13:25:00,47.58,47.59,47.49,47.51,419700.0,26.8863,26.8919,26.8354,26.8467,419700.0
2014-02-21 13:30:00,47.51,47.52,47.49,47.5,169200.0,26.8467,26.8524,26.8354,26.8411,169200.0
2014-02-21 13:35:00,47.5,47.54,47.47,47.53,302800.0,26.8411,26.8637,26.8241,26.858,302800.0
2014-02-21 13:40:00,47.53,47.57,47.49,47.5,209700.0,26.858,26.8806,26.8354,26.8411,209700.0
2014-02-21 13:45:00,47.5,47.52,47.48,47.52,318900.0,26.8411,26.8524,26.8298,26.8524,318900.0
2014-02-21 13:50:00,47.52,47.52,47.5,47.52,189600.0,26.8524,26.8524,26.8411,26.8524,189600.0
2014-02-21 13:55:00,47.51,47.58,47.49,47.56,281900.0,26.8467,26.8863,26.8354,26.875,281900.0
2014-02-21 14:00:00,47.57,47.6,47.54,47.54,208600.0,26.8806,26.8976,26.8637,26.8637,208600.0
2014-02-21 14:05:00,47.55,47.55,47.48,47.5,217800.0,26.8693,26.8693,26.8298,26.8411,217800.0
2014-02-21 14:10:00,47.51,47.51,47.41,47.41,224400.0,26.8467,26.8467,26.7902,26.7902,224400.0
2014-02-21 14:15:00,47.42,47.47,47.4,47.46,296400.0,26.7958,26.8241,26.7845,26.8185,296400.0
2014-02-21 14:20:00,47.45,47.47,47.36,47.36,407700.0,26.8128,26.8241,26.7619,26.7619,407700.0
2014-02-21 14:25:00,47.36,47.37,47.26,47.27,383500.0,26.7619,26.7676,26.7054,26.7111,383500.0
2014-02-21 14:30:00,47.26,47.41,47.25,47.41,395100.0,26.7054,26.7902,26.6998,26.7902,395100.0
2014-02-21 14:35:00,47.4,47.44,47.35,47.36,234700.0,26.7845,26.8072,26.7563,26.7619,234700.0
2014-02-21 14:40:00,47.35,47.36,47.28,47.29,235600.0,26.7563,26.7619,26.7167,26.7224,235600.0
2014-02-21 14:45:00,47.28,47.34,47.25,47.26,406000.0,26.7167,26.7506,26.6998,26.7054,406000.0
2014-02-21 14:50:00,47.26,47.27,47.25,47.26,351700.0,26.7054,26.7111,26.6998,26.7054,351700.0
2014-02-21 14:55:00,47.25,47.31,47.25,47.26,531800.0,26.6998,26.7337,26.6998,26.7054,531800.0
2014-02-21 15:00:00,47.26,47.28,47.25,47.28,445100.0,26.7054,26.7167,26.6998,26.7167,445100.0
2014-02-21 15:05:00,47.28,47.41,47.28,47.37,509000.0,26.7167,26.7902,26.7167,26.7676,509000.0
2014-02-21 15:10:00,47.37,47.38,47.25,47.26,305800.0,26.7676,26.7732,26.6998,26.7054,305800.0
2014-02-21 15:15:00,47.26,47.32,47.25,47.3,257300.0,26.7054,26.7393,26.6998,26.728,257300.0
2014-02-21 15:20:00,47.3,47.37,47.29,47.33,455400.0,26.728,26.7676,26.7224,26.745,455400.0
2014-02-21 15:25:00,47.33,47.35,47.28,47.33,288800.0,26.745,26.7563,26.7167,26.745,288800.0
2014-02-21 15:30:00,47.34,47.4,47.33,47.36,832200.0,26.7506,26.7845,26.745,26.7619,832200.0
2014-02-21 15:35:00,47.37,47.43,47.32,47.34,590900.0,26.7676,26.8015,26.7393,26.7506,590900.0
2014-02-21 15:40:00,47.34,47.44,47.33,47.44,765500.0,26.7506,26.8072,26.745,26.8072,765500.0
2014-02-21 15:45:00,47.44,47.48,47.34,47.35,1161200.0,26.8072,26.8298,26.7506,26.7563,1161200.0
2014-02-21 15:50:00,47.36,47.37,47.27,47.28,1296300.0,26.7619,26.7676,26.7111,26.7167,1296300.0
2014-02-21 15:55:00,47.27,47.33,47.18,47.28,3361100.0,26.7111,26.745,26.6602,26.7167,3361100.0
2014-02-24 09:30:00,47.01,47.13,46.98,47.0,7712400.0,26.5642,26.632,26.5472,26.5585,7712400.0
2014-02-24 09:35:00,47.0,47.03,46.85,46.85,4455200.0,26.5585,26.5755,26.4738,26.4738,4455200.0
2014-02-24 09:40:00,46.85,46.89,46.8,46.82,2386900.0,26.4738,26.4964,26.4455,26.4568,2386900.0
2014-02-24 09:45:00,46.82,46.94,46.81,46.91,1894400.0,26.4568,26.5246,26.4512,26.5077,1894400.0
2014-02-24 09:50:00,46.91,46.92,46.86,46.87,1475200.0,26.5077,26.5133,26.4794,26.4851,1475200.0
2014-02-24 09:55:00,46.86,46.89,46.76,46.81,2380500.0,26.4794,26.4964,26.4229,26.4512,2380500.0
2014-02-24 10:00:00,46.81,47.06,46.71,46.73,2695100.0,26.4512,26.5924,26.3946,26.4059,2695100.0
2014-02-24 10:05:00,46.72,46.76,46.71,46.76,1981400.0,26.4003,26.4229,26.3946,26.4229,1981400.0
2014-02-24 10:10:00,46.75,46.79,46.71,46.72,1841300.0,26.4172,26.4399,26.3946,26.4003,1841300.0
2014-02-24 10:15:00,46.72,46.74,46.69,46.7,1063700.0,26.4003,26.4116,26.3833,26.389,1063700.0
2014-02-24 10:20:00,46.7,46.73,46.68,46.69,2436500.0,26.389,26.4059,26.3777,26.3833,2436500.0
2014-02-24 10:25:00,46.69,46.73,46.67,46.71,1767400.0,26.3833,26.4059,26.372,26.3946,1767400.0
2014-02-24 10:30:00,46.71,46.99,46.7,46.98,2621000.0,26.3946,26.5529,26.389,26.5472,2621000.0
2014-02-24 10:35:00,46.98,47.13,46.9,46.92,4262200.0,26.5472,26.632,26.502,26.5133,4262200.0
2014-02-24 10:40:00,46.91,46.96,46.9,46.9,2115800.0,26.5077,26.5359,26.502,26.502,2115800.0
2014-02-24 10:45:00,46.9,46.91,46.77,46.81,2990100.0,26.502,26.5077,26.4286,26.4512,2990100.0
2014-02-24 10:50:00,46.8,46.95,46.8,46.93,2098800.0,26.4455,26.5303,26.4455,26.519,2098800.0
2014-02-24 10:55:00,46.94,47.04,46.93,46.99,2936400.0,26.5246,26.5811,26.519,26.5529,2936400.0
2014-02-24 11:00:00,46.99,47.0,46.85,46.86,4008900.0,26.5529,26.5585,26.4738,26.4794,4008900.0
2014-02-24 11:05:00,46.86,46.91,46.85,46.89,1391500.0,26.4794,26.5077,26.4738,26.4964,1391500.0
2014-02-24 11:10:00,46.89,46.89,46.81,46.81,1477800.0,26.4964,26.4964,26.4512,26.4512,1477800.0
2014-02-24 11:15:00,46.82,46.89,46.81,46.86,1667100.0,26.4568,26.4964,26.4512,26.4794,1667100.0
2014-02-24 11:20:00,46.86,46.91,46.79,46.81,1767800.0,26.4794,26.5077,26.4399,26.4512,1767800.0
2014-02-24 11:25:00,46.82,46.84,46.76,46.8,2426800.0,26.4568,26.4681,26.4229,26.4455,2426800.0
2014-02-24 11:30:00,46.81,46.86,46.77,46.84,2186900.0,26.4512,26.4794,26.4286,26.4681,2186900.0
2014-02-24 11:35:00,46.85,46.92,46.8,46.91,2111900.0,26.4738,26.5133,26.4455,26.5077,2111900.0
2014-02-24 11:40:00,46.92,46.97,46.9,46.93,1342300.0,26.5133,26.5416,26.502,26.519,1342300.0
2014-02-24 11:45:00,46.93,46.95,46.91,46.94,698600.0,26.519,26.5303,26.5077,26.5246,698600.0
2014-02-24 11:50:00,46.95,47.01,46.9,47.0,2020300.0,26.5303,26.5642,26.502,26.5585,2020300.0
2014-02-24 11:55:00,47.0,47.17,46.99,47.13,2052200.0,26.5585,26.6546,26.5529,26.632,2052200.0
2014-02-24 12:00:00,47.13,47.13,47.0,47.0,2234900.0,26.632,26.632,26.5585,26.5585,2234900.0
2014-02-24 12:05:00,47.01,47.2,47.0,47.15,2477400.0,26.5642,26.6715,26.5585,26.6433,2477400.0
2014-02-24 12:10:00,47.15,47.16,47.05,47.06,1855100.0,26.6433,26.6489,26.5868,26.5924,1855100.0
2014-02-24 12:15:00,47.06,47.14,47.01,47.09,2482400.0,26.5924,26.6376,26.5642,26.6094,2482400.0
2014-02-24 12:20:00,47.08,47.11,47.02,47.09,1561600.0,26.6037,26.6207,26.5698,26.6094,1561600.0
2014-02-24 12:25:00,47.09,47.14,47.08,47.08,1116400.0,26.6094,26.6376,26.6037,26.6037,1116400.0
2014-02-24 12:30:00,47.08,47.08,47.01,47.01,1490500.0,26.6037,26.6037,26.5642,26.5642,1490500.0
2014-02-24 12:35:00,47.01,47.02,46.87,46.87,1011200.0,26.5642,26.5698,26.4851,26.4851,1011200.0
2014-02-24 12:40:00,46.88,46.99,46.84,46.99,1109700.0,26.4907,26.5529,26.4681,26.5529,1109700.0
2014-02-24 12:45:00,46.98,47.0,46.95,46.96,581900.0,26.5472,26.5585,26.5303,26.5359,581900.0
2014-02-24 12:50:00,46.96,46.97,46.93,46.95,836900.0,26.5359,26.5416,26.519,26.5303,836900.0
2014-02-24 12:55:00,46.96,47.0,46.95,46.99,851700.0,26.5359,26.5585,26.5303,26.5529,851700.0
2014-02-24 13:00:00,47.0,47.0,46.95,46.96,688700.0,26.5585,26.5585,26.5303,26.5359,688700.0
2014-02-24 13:05:00,46.95,47.0,46.9,46.98,929900.0,26.5303,26.5585,26.502,26.5472,929900.0
2014-02-24 13:10:00,46.98,47.0,46.9,46.9,723500.0,26.5472,26.5585,26.502,26.502,723500.0
2014-02-24 13:15:00,46.91,46.91,46.86,46.87,1003300.0,26.5077,26.5077,26.4794,26.4851,1003300.0
2014-02-24 13:20:00,46.87,46.91,46.87,46.9,536200.0,26.4851,26.5077,26.4851,26.502,536200.0
2014-02-24 13:25:00,46.9,46.93,46.9,46.9,789100.0,26.502,26.519,26.502,26.502,789100.0
2014-02-24 13:30:00,46.91,46.91,46.87,46.89,952500.0,26.5077,26.5077,26.4851,26.4964,952500.0
2014-02-24 13:35:00,46.89,46.89,46.88,46.89,343800.0,26.4964,26.4964,26.4907,26.4964,343800.0
2014-02-24 13:40:00,46.89,46.9,46.88,46.88,827800.0,26.4964,26.502,26.4907,26.4907,827800.0
2014-02-24 13:45:00,46.88,46.89,46.88,46.89,553500.0,26.4907,26.4964,26.4907,26.4964,553500.0
2014-02-24 13:50:00,46.88,46.95,46.88,46.94,1044500.0,26.4907,26.5303,26.4907,26.5246,1044500.0
2014-02-24 13:55:00,46.94,46.94,46.88,46.88,611500.0,26.5246,26.5246,26.4907,26.4907,611500.0
2014-02-24 14:00:00,46.88,46.92,46.87,46.91,685500.0,26.4907,26.5133,26.4851,26.5077,685500.0
2014-02-24 14:05:00,46.91,46.92,46.89,46.9,428700.0,26.5077,26.5133,26.4964,26.502,428700.0
2014-02-24 14:10:00,46.89,46.91,46.89,46.9,1119600.0,26.4964,26.5077,26.4964,26.502,1119600.0
2014-02-24 14:15:00,46.9,47.0,46.9,46.95,1663800.0,26.502,26.5585,26.502,26.5303,1663800.0
2014-02-24 14:20:00,46.95,46.95,46.89,46.9,855600.0,26.5303,26.5303,26.4964,26.502,855600.0
2014-02-24 14:25:00,46.9,46.9,46.89,46.89,555200.0,26.502,26.502,26.4964,26.4964,555200.0
2014-02-24 14:30:00,46.9,46.95,46.89,46.93,1428200.0,26.502,26.5303,26.4964,26.519,1428200.0
2014-02-24 14:35:00,46.93,46.94,46.92,46.92,620700.0,26.519,26.5246,26.5133,26.5133,620700.0
2014-02-24 14:40:00,46.92,46.95,46.92,46.93,1127200.0,26.5133,26.5303,26.5133,26.519,1127200.0
2014-02-24 14:45:00,46.94,46.95,46.92,46.93,745200.0,26.5246,26.5303,26.5133,26.519,745200.0
2014-02-24 14:50:00,46.93,46.93,46.87,46.88,1381600.0,26.519,26.519,26.4851,26.4907,1381600.0
2014-02-24 14:55:00,46.89,46.9,46.88,46.88,770300.0,26.4964,26.502,26.4907,26.4907,770300.0
2014-02-24 15:00:00,46.88,46.89,46.82,46.84,1663500.0,26.4907,26.4964,26.4568,26.4681,1663500.0
2014-02-24 15:05:00,46.84,46.84,46.76,46.8,1742000.0,26.4681,26.4681,26.4229,26.4455,1742000.0
2014-02-24 15:10:00,46.8,46.82,46.79,46.8,1067900.0,26.4455,26.4568,26.4399,26.4455,1067900.0
2014-02-24 15:15:00,46.8,46.97,46.79,46.9,1946800.0,26.4455,26.5416,26.4399,26.502,1946800.0
2014-02-24 15:20:00,46.9,46.9,46.89,46.9,903700.0,26.502,26.502,26.4964,26.502,903700.0
2014-02-24 15:25:00,46.9,46.94,46.87,46.9,2728400.0,26.502,26.5246,26.4851,26.502,2728400.0
2014-02-24 15:30:00,46.9,46.91,46.89,46.9,1816700.0,26.502,26.5077,26.4964,26.502,1816700.0
2014-02-24 15:35:00,46.9,46.93,46.89,46.92,2167100.0,26.502,26.519,26.4964,26.5133,2167100.0
2014-02-24 15:40:00,46.93,46.93,46.85,46.9,2280000.0,26.519,26.519,26.4738,26.502,2280000.0
2014-02-24 15:45:00,46.9,46.91,46.82,46.83,3204500.0,26.502,26.5077,26.4568,26.4625,3204500.0
2014-02-24 15:50:00,46.84,46.85,46.76,46.81,3289600.0,26.4681,26.4738,26.4229,26.4512,3289600.0
2014-02-24 15:55:00,46.82,46.82,46.52,46.55,9651900.0,26.4568,26.4568,26.2873,26.3042,9651900.0
2014-02-25 09:30:00,46.42,46.6,46.39,46.58,6137900.0,26.2308,26.3325,26.2138,26.3212,6137900.0
2014-02-25 09:35:00,46.59,46.75,46.58,46.61,5548300.0,26.3268,26.4172,26.3212,26.3381,5548300.0
2014-02-25 09:40:00,46.61,46.61,46.43,46.5,4642400.0,26.3381,26.3381,26.2364,26.276,4642400.0
2014-02-25 09:45:00,46.5,46.51,46.35,46.36,2073700.0,26.276,26.2816,26.1912,26.1969,2073700.0
2014-02-25 09:50:00,46.35,46.41,46.3,46.38,2046200.0,26.1912,26.2251,26.163,26.2082,2046200.0
2014-02-25 09:55:00,46.4,46.49,46.35,46.36,2024300.0,26.2195,26.2703,26.1912,26.1969,2024300.0
2014-02-25 10:00:00,46.37,46.38,46.35,46.36,2087300.0,26.2025,26.2082,26.1912,26.1969,2087300.0
2014-02-25 10:05:00,46.36,46.4,46.35,46.37,1357400.0,26.1969,26.2195,26.1912,26.2025,1357400.0
2014-02-25 10:10:00,46.37,46.41,46.33,46.35,2089900.0,26.2025,26.2251,26.1799,26.1912,2089900.0
2014-02-25 10:15:00,46.35,46.36,46.3,46.34,1562500.0,26.1912,26.1969,26.163,26.1856,1562500.0
2014-02-25 10:20:00,46.34,46.42,46.31,46.42,2089000.0,26.1856,26.2308,26.1686,26.2308,2089000.0
2014-02-25 10:25:00,46.41,46.44,46.3,46.3,1630700.0,26.2251,26.2421,26.163,26.163,1630700.0
2014-02-25 10:30:00,46.31,46.32,46.24,46.26,1689800.0,26.1686,26.1743,26.1291,26.1404,1689800.0
2014-02-25 10:35:00,46.25,46.35,46.24,46.34,1688300.0,26.1347,26.1912,26.1291,26.1856,1688300.0
2014-02-25 10:40:00,46.35,46.36,46.3,46.33,1874200.0,26.1912,26.1969,26.163,26.1799,1874200.0
2014-02-25 10:45:00,46.33,46.36,46.25,46.28,3000300.0,26.1799,26.1969,26.1347,26.1517,3000300.0
2014-02-25 10:50:00,46.29,46.3,46.24,46.28,1416900.0,26.1573,26.163,26.1291,26.1517,1416900.0
2014-02-25 10:55:00,46.27,46.28,46.23,46.25,1430500.0,26.146,26.1517,26.1234,26.1347,1430500.0
2014-02-25 11:00:00,46.24,46.3,46.23,46.25,2544000.0,26.1291,26.163,26.1234,26.1347,2544000.0
2014-02-25 11:05:00,46.26,46.26,46.19,46.21,2162700.0,26.1404,26.1404,26.1008,26.1121,2162700.0
2014-02-25 11:10:00,46.2,46.26,46.19,46.23,3438700.0,26.1065,26.1404,26.1008,26.1234,3438700.0
2014-02-25 11:15:00,46.23,46.26,46.21,46.23,2449900.0,26.1234,26.1404,26.1121,26.1234,2449900.0
2014-02-25 11:20:00,46.23,46.27,46.23,46.27,1674700.0,26.1234,26.146,26.1234,26.146,1674700.0
2014-02-25 11:25:00,46.27,46.28,46.25,46.27,1200900.0,26.146,26.1517,26.1347,26.146,1200900.0
2014-02-25 11:30:00,46.28,46.41,46.27,46.39,2036800.0,26.1517,26.2251,26.146,26.2138,2036800.0
2014-02-25 11:35:00,46.39,46.44,46.38,46.43,2914000.0,26.2138,26.2421,26.2082,26.2364,2914000.0
2014-02-25 11:40:00,46.44,46.51,46.43,46.5,1707800.0,26.2421,26.2816,26.2364,26.276,1707800.0
2014-02-25 11:45:00,46.5,46.53,46.47,46.5,1236000.0,26.276,26.2929,26.259,26.276,1236000.0
2014-02-25 11:50:00,46.5,46.5,46.42,46.47,739900.0,26.276,26.276,26.2308,26.259,739900.0
2014-02-25 11:55:00,46.48,46.51,46.47,46.5,892200.0,26.2647,26.2816,26.259,26.276,892200.0
2014-02-25 12:00:00,46.5,46.5,46.44,46.5,776000.0,26.276,26.276,26.2421,26.276,776000.0
2014-02-25 12:05:00,46.5,46.5,46.37,46.39,1063800.0,26.276,26.276,26.2025,26.2138,1063800.0
2014-02-25 12:10:00,46.39,46.49,46.38,46.49,869700.0,26.2138,26.2703,26.2082,26.2703,869700.0
2014-02-25 12:15:00,46.48,46.5,46.48,46.49,651800.0,26.2647,26.276,26.2647,26.2703,651800.0
2014-02-25 12:20:00,46.48,46.49,46.44,46.49,552600.0,26.2647,26.2703,26.2421,26.2703,552600.0
2014-02-25 12:25:00,46.48,46.5,46.47,46.5,489500.0,26.2647,26.276,26.259,26.276,489500.0
2014-02-25 12:30:00,46.49,46.54,46.48,46.53,817000.0,26.2703,26.2986,26.2647,26.2929,817000.0
2014-02-25 12:35:00,46.54,46.62,46.53,46.59,825300.0,26.2986,26.3438,26.2929,26.3268,825300.0
2014-02-25 12:40:00,46.58,46.59,46.48,46.55,949600.0,26.3212,26.3268,26.2647,26.3042,949600.0
2014-02-25 12:45:00,46.55,46.56,46.49,46.5,983000.0,26.3042,26.3099,26.2703,26.276,983000.0
2014-02-25 12:50:00,46.5,46.53,46.48,46.53,1257400.0,26.276,26.2929,26.2647,26.2929,1257400.0
2014-02-25 12:55:00,46.53,46.65,46.52,46.65,694000.0,26.2929,26.3607,26.2873,26.3607,694000.0
2014-02-25 13:00:00,46.65,46.68,46.57,46.66,1658800.0,26.3607,26.3777,26.3155,26.3664,1658800.0
2014-02-25 13:05:00,46.66,46.74,46.66,46.71,836400.0,26.3664,26.4116,26.3664,26.3946,836400.0
2014-02-25 13:10:00,46.71,46.74,46.69,46.7,680800.0,26.3946,26.4116,26.3833,26.389,680800.0
2014-02-25 13:15:00,46.7,46.71,46.66,46.7,516200.0,26.389,26.3946,26.3664,26.389,516200.0
2014-02-25 13:20:00,46.7,46.75,46.69,46.75,717500.0,26.389,26.4172,26.3833,26.4172,717500.0
2014-02-25 13:25:00,46.75,46.76,46.7,46.71,1166300.0,26.4172,26.4229,26.389,26.3946,1166300.0
2014-02-25 13:30:00,46.71,46.71,46.64,46.67,931600.0,26.3946,26.3946,26.3551,26.372,931600.0
2014-02-25 13:35:00,46.67,46.69,46.56,46.57,613900.0,26.372,26.3833,26.3099,26.3155,613900.0
2014-02-25 13:40:00,46.57,46.6,46.54,46.59,448000.0,26.3155,26.3325,26.2986,26.3268,448000.0
2014-02-25 13:45:00,46.59,46.59,46.52,46.55,515300.0,26.3268,26.3268,26.2873,26.3042,515300.0
2014-02-25 13:50:00,46.55,46.55,46.5,46.5,641600.0,26.3042,26.3042,26.276,26.276,641600.0
2014-02-25 13:55:00,46.49,46.56,46.49,46.54,514700.0,26.2703,26.3099,26.2703,26.2986,514700.0
2014-02-25 14:00:00,46.54,46.63,46.53,46.58,517700.0,26.2986,26.3494,26.2929,26.3212,517700.0
2014-02-25 14:05:00,46.58,46.58,46.47,46.54,687500.0,26.3212,26.3212,26.259,26.2986,687500.0
2014-02-25 14:10:00,46.54,46.54,46.48,46.5,452700.0,26.2986,26.2986,26.2647,26.276,452700.0
2014-02-25 14:15:00,46.5,46.54,46.47,46.53,580300.0,26.276,26.2986,26.259,26.2929,580300.0
2014-02-25 14:20:00,46.53,46.56,46.49,46.49,504100.0,26.2929,26.3099,26.2703,26.2703,504100.0
2014-02-25 14:25:00,46.5,46.53,46.45,46.53,543000.0,26.276,26.2929,26.2477,26.2929,543000.0
2014-02-25 14:30:00,46.53,46.55,46.52,46.55,385700.0,26.2929,26.3042,26.2873,26.3042,385700.0
2014-02-25 14:35:00,46.55,46.55,46.5,46.5,423700.0,26.3042,26.3042,26.276,26.276,423700.0
2014-02-25 14:40:00,46.5,46.64,46.5,46.62,626500.0,26.276,26.3551,26.276,26.3438,626500.0
2014-02-25 14:45:00,46.63,46.67,46.55,46.55,790600.0,26.3494,26.372,26.3042,26.3042,790600.0
2014-02-25 14:50:00,46.55,46.58,46.52,46.53,665800.0,26.3042,26.3212,26.2873,26.2929,665800.0
2014-02-25 14:55:00,46.53,46.55,46.53,46.53,417000.0,26.2929,26.3042,26.2929,26.2929,417000.0
2014-02-25 15:00:00,46.54,46.54,46.43,46.44,667300.0,26.2986,26.2986,26.2364,26.2421,667300.0
2014-02-25 15:05:00,46.44,46.5,46.43,46.47,1061900.0,26.2421,26.276,26.2364,26.259,1061900.0
2014-02-25 15:10:00,46.46,46.51,46.45,46.48,766400.0,26.2534,26.2816,26.2477,26.2647,766400.0
2014-02-25 15:15:00,46.48,46.53,46.46,46.5,1168000.0,26.2647,26.2929,26.2534,26.276,1168000.0
2014-02-25 15:20:00,46.5,46.5,46.45,46.47,500600.0,26.276,26.276,26.2477,26.259,500600.0
2014-02-25 15:25:00,46.46,46.5,46.46,46.5,497100.0,26.2534,26.276,26.2534,26.276,497100.0
2014-02-25 15:30:00,46.5,46.5,46.47,46.49,855500.0,26.276,26.276,26.259,26.2703,855500.0
2014-02-25 15:35:00,46.49,46.5,46.46,46.48,1258000.0,26.2703,26.276,26.2534,26.2647,1258000.0
2014-02-25 15:40:00,46.47,46.48,46.43,46.45,966300.0,26.259,26.2647,26.2364,26.2477,966300.0
2014-02-25 15:45:00,46.45,46.49,46.43,46.49,1209700.0,26.2477,26.2703,26.2364,26.2703,1209700.0
2014-02-25 15:50:00,46.48,46.5,46.31,46.37,2704400.0,26.2647,26.276,26.1686,26.2025,2704400.0
2014-02-25 15:55:00,46.37,46.46,46.31,46.31,4451000.0,26.2025,26.2534,26.1686,26.1686,4451000.0
2014-02-26 09:30:00,46.09,46.16,46.06,46.1,2469600.0,26.0443,26.0839,26.0273,26.05,2469600.0
2014-02-26 09:35:00,46.1,46.2,46.07,46.16,1982800.0,26.05,26.1065,26.033,26.0839,1982800.0
2014-02-26 09:40:00,46.16,46.24,46.15,46.21,2648100.0,26.0839,26.1291,26.0782,26.1121,2648100.0
2014-02-26 09:45:00,46.21,46.23,46.18,46.22,2426100.0,26.1121,26.1234,26.0952,26.1178,2426100.0
2014-02-26 09:50:00,46.22,46.22,46.1,46.17,2056500.0,26.1178,26.1178,26.05,26.0895,2056500.0
2014-02-26 09:55:00,46.17,46.23,46.12,46.13,2640800.0,26.0895,26.1234,26.0613,26.0669,2640800.0
2014-02-26 10:00:00,46.12,46.17,46.1,46.13,1416300.0,26.0613,26.0895,26.05,26.0669,1416300.0
2014-02-26 10:05:00,46.14,46.16,46.11,46.13,1299900.0,26.0726,26.0839,26.0556,26.0669,1299900.0
2014-02-26 10:10:00,46.13,46.13,46.05,46.06,1115900.0,26.0669,26.0669,26.0217,26.0273,1115900.0
2014-02-26 10:15:00,46.05,46.13,46.05,46.13,1170200.0,26.0217,26.0669,26.0217,26.0669,1170200.0
2014-02-26 10:20:00,46.13,46.15,46.12,46.15,916700.0,26.0669,26.0782,26.0613,26.0782,916700.0
2014-02-26 10:25:00,46.15,46.15,46.11,46.12,1114400.0,26.0782,26.0782,26.0556,26.0613,1114400.0
2014-02-26 10:30:00,46.12,46.13,46.09,46.09,870000.0,26.0613,26.0669,26.0443,26.0443,870000.0
2014-02-26 10:35:00,46.09,46.13,46.08,46.13,694000.0,26.0443,26.0669,26.0386,26.0669,694000.0
2014-02-26 10:40:00,46.13,46.13,46.09,46.12,603000.0,26.0669,26.0669,26.0443,26.0613,603000.0
2014-02-26 10:45:00,46.12,46.13,46.08,46.1,850300.0,26.0613,26.0669,26.0386,26.05,850300.0
2014-02-26 10:50:00,46.09,46.1,46.06,46.07,862800.0,26.0443,26.05,26.0273,26.033,862800.0
2014-02-26 10:55:00,46.07,46.09,46.06,46.08,641100.0,26.033,26.0443,26.0273,26.0386,641100.0
2014-02-26 11:00:00,46.07,46.08,46.02,46.04,1087500.0,26.033,26.0386,26.0047,26.016,1087500.0
2014-02-26 11:05:00,46.05,46.07,46.03,46.05,2070400.0,26.0217,26.033,26.0104,26.0217,2070400.0
2014-02-26 11:10:00,46.05,46.13,46.05,46.06,1393900.0,26.0217,26.0669,26.0217,26.0273,1393900.0
2014-02-26 11:15:00,46.06,46.08,46.05,46.08,1427700.0,26.0273,26.0386,26.0217,26.0386,1427700.0
2014-02-26 11:20:00,46.07,46.16,46.07,46.13,2637900.0,26.033,26.0839,26.033,26.0669,2637900.0
2014-02-26 11:25:00,46.13,46.17,46.11,46.15,3149200.0,26.0669,26.0895,26.0556,26.0782,3149200.0
2014-02-26 11:30:00,46.15,46.17,46.08,46.11,2746800.0,26.0782,26.0895,26.0386,26.0556,2746800.0
2014-02-26 11:35:00,46.11,46.13,46.03,46.09,2054700.0,26.0556,26.0669,26.0104,26.0443,2054700.0
2014-02-26 11:40:00,46.09,46.11,46.03,46.03,849100.0,26.0443,26.0556,26.0104,26.0104,849100.0
2014-02-26 11:45:00,46.03,46.04,45.89,45.92,3006500.0,26.0104,26.016,25.9313,25.9482,3006500.0
2014-02-26 11:50:00,45.91,46.08,45.91,46.04,867400.0,25.9426,26.0386,25.9426,26.016,867400.0
2014-02-26 11:55:00,46.04,46.07,46.0,46.04,790000.0,26.016,26.033,25.9934,26.016,790000.0
2014-02-26 12:00:00,46.05,46.06,46.02,46.03,426900.0,26.0217,26.0273,26.0047,26.0104,426900.0
2014-02-26 12:05:00,46.04,46.08,46.02,46.05,527400.0,26.016,26.0386,26.0047,26.0217,527400.0
2014-02-26 12:10:00,46.05,46.15,46.02,46.14,776300.0,26.0217,26.0782,26.0047,26.0726,776300.0
2014-02-26 12:15:00,46.15,46.15,46.08,46.1,457100.0,26.0782,26.0782,26.0386,26.05,457100.0
2014-02-26 12:20:00,46.1,46.14,46.07,46.12,620400.0,26.05,26.0726,26.033,26.0613,620400.0
2014-02-26 12:25:00,46.13,46.14,46.1,46.11,703100.0,26.0669,26.0726,26.05,26.0556,703100.0
2014-02-26 12:30:00,46.1,46.11,46.1,46.1,185700.0,26.05,26.0556,26.05,26.05,185700.0
2014-02-26 12:35:00,46.11,46.15,46.1,46.12,524700.0,26.0556,26.0782,26.05,26.0613,524700.0
2014-02-26 12:40:00,46.12,46.12,46.09,46.09,651000.0,26.0613,26.0613,26.0443,26.0443,651000.0
2014-02-26 12:45:00,46.1,46.17,46.09,46.15,1322000.0,26.05,26.0895,26.0443,26.0782,1322000.0
2014-02-26 12:50:00,46.14,46.21,46.14,46.21,1086100.0,26.0726,26.1121,26.0726,26.1121,1086100.0
2014-02-26 12:55:00,46.21,46.25,46.17,46.18,1247800.0,26.1121,26.1347,26.0895,26.0952,1247800.0
2014-02-26 13:00:00,46.17,46.18,46.13,46.14,441200.0,26.0895,26.0952,26.0669,26.0726,441200.0
2014-02-26 13:05:00,46.13,46.15,46.12,46.14,327100.0,26.0669,26.0782,26.0613,26.0726,327100.0
2014-02-26 13:10:00,46.13,46.16,46.09,46.16,1321200.0,26.0669,26.0839,26.0443,26.0839,1321200.0
2014-02-26 13:15:00,46.15,46.19,46.15,46.19,286100.0,26.0782,26.1008,26.0782,26.1008,286100.0
2014-02-26 13:20:00,46.19,46.2,46.07,46.18,880200.0,26.1008,26.1065,26.033,26.0952,880200.0
2014-02-26 13:25:00,46.19,46.29,46.18,46.29,736800.0,26.1008,26.1573,26.0952,26.1573,736800.0
2014-02-26 13:30:00,46.29,46.34,46.28,46.3,913100.0,26.1573,26.1856,26.1517,26.163,913100.0
2014-02-26 13:35:00,46.31,46.46,46.3,46.45,1520600.0,26.1686,26.2534,26.163,26.2477,1520600.0
2014-02-26 13:40:00,46.46,46.5,46.41,46.44,2630700.0,26.2534,26.276,26.2251,26.2421,2630700.0
2014-02-26 13:45:00,46.46,46.5,46.43,46.46,1192900.0,26.2534,26.276,26.2364,26.2534,1192900.0
2014-02-26 13:50:00,46.45,46.49,46.34,46.34,938200.0,26.2477,26.2703,26.1856,26.1856,938200.0
2014-02-26 13:55:00,46.34,46.43,46.28,46.41,816400.0,26.1856,26.2364,26.1517,26.2251,816400.0
2014-02-26 14:00:00,46.41,46.46,46.39,46.43,476600.0,26.2251,26.2534,26.2138,26.2364,476600.0
2014-02-26 14:05:00,46.43,46.44,46.27,46.3,773200.0,26.2364,26.2421,26.146,26.163,773200.0
2014-02-26 14:10:00,46.3,46.31,46.22,46.25,761000.0,26.163,26.1686,26.1178,26.1347,761000.0
2014-02-26 14:15:00,46.25,46.34,46.22,46.3,610400.0,26.1347,26.1856,26.1178,26.163,610400.0
2014-02-26 14:20:00,46.3,46.37,46.3,46.35,397900.0,26.163,26.2025,26.163,26.1912,397900.0
2014-02-26 14:25:00,46.36,46.37,46.23,46.28,1121100.0,26.1969,26.2025,26.1234,26.1517,1121100.0
2014-02-26 14:30:00,46.29,46.3,46.21,46.21,616100.0,26.1573,26.163,26.1121,26.1121,616100.0
2014-02-26 14:35:00,46.21,46.35,46.21,46.34,352200.0,26.1121,26.1912,26.1121,26.1856,352200.0
2014-02-26 14:40:00,46.34,46.4,46.32,46.39,448800.0,26.1856,26.2195,26.1743,26.2138,448800.0
2014-02-26 14:45:00,46.4,46.41,46.34,46.38,545700.0,26.2195,26.2251,26.1856,26.2082,545700.0
2014-02-26 14:50:00,46.37,46.38,46.35,46.37,269700.0,26.2025,26.2082,26.1912,26.2025,269700.0
2014-02-26 14:55:00,46.36,46.38,46.36,46.38,463100.0,26.1969,26.2082,26.1969,26.2082,463100.0
2014-02-26 15:00:00,46.37,46.48,46.37,46.47,785500.0,26.2025,26.2647,26.2025,26.259,785500.0
2014-02-26 15:05:00,46.46,46.48,46.4,46.41,1019800.0,26.2534,26.2647,26.2195,26.2251,1019800.0
2014-02-26 15:10:00,46.41,46.41,46.35,46.38,676200.0,26.2251,26.2251,26.1912,26.2082,676200.0
2014-02-26 15:15:00,46.38,46.42,46.31,46.31,690800.0,26.2082,26.2308,26.1686,26.1686,690800.0
2014-02-26 15:20:00,46.31,46.33,46.18,46.26,1301800.0,26.1686,26.1799,26.0952,26.1404,1301800.0
2014-02-26 15:25:00,46.26,46.29,46.22,46.29,641000.0,26.1404,26.1573,26.1178,26.1573,641000.0
2014-02-26 15:30:00,46.29,46.34,46.26,46.34,1007600.0,26.1573,26.1856,26.1404,26.1856,1007600.0
2014-02-26 15:35:00,46.34,46.37,46.3,46.3,753500.0,26.1856,26.2025,26.163,26.163,753500.0
2014-02-26 15:40:00,46.3,46.36,46.29,46.3,808400.0,26.163,26.1969,26.1573,26.163,808400.0
2014-02-26 15:45:00,46.3,46.37,46.27,46.35,1290700.0,26.163,26.2025,26.146,26.1912,1290700.0
2014-02-26 15:50:00,46.35,46.38,46.33,46.36,1114300.0,26.1912,26.2082,26.1799,26.1969,1114300.0
2014-02-26 15:55:00,46.36,46.37,46.35,46.36,1834000.0,26.1969,26.2025,26.1912,26.1969,1834000.0
2014-02-27 09:30:00,46.34,46.53,46.28,46.53,5829200.0,26.1856,26.2929,26.1517,26.2929,5829200.0
2014-02-27 09:35:00,46.53,46.72,46.35,46.65,5492900.0,26.2929,26.4003,26.1912,26.3607,5492900.0
2014-02-27 09:40:00,46.65,46.71,46.57,46.64,3733600.0,26.3607,26.3946,26.3155,26.3551,3733600.0
2014-02-27 09:45:00,46.64,46.77,46.62,46.76,2723500.0,26.3551,26.4286,26.3438,26.4229,2723500.0
2014-02-27 09:50:00,46.76,46.77,46.69,46.72,1917900.0,26.4229,26.4286,26.3833,26.4003,1917900.0
2014-02-27 09:55:00,46.71,46.73,46.63,46.69,1579200.0,26.3946,26.4059,26.3494,26.3833,1579200.0
2014-02-27 10:00:00,46.69,46.77,46.62,46.66,1780100.0,26.3833,26.4286,26.3438,26.3664,1780100.0
2014-02-27 10:05:00,46.66,46.69,46.63,46.69,1753000.0,26.3664,26.3833,26.3494,26.3833,1753000.0
2014-02-27 10:10:00,46.69,46.7,46.61,46.64,1108300.0,26.3833,26.389,26.3381,26.3551,1108300.0
2014-02-27 10:15:00,46.64,46.74,46.63,46.73,1607900.0,26.3551,26.4116,26.3494,26.4059,1607900.0
2014-02-27 10:20:00,46.74,46.79,46.68,46.78,1675500.0,26.4116,26.4399,26.3777,26.4342,1675500.0
2014-02-27 10:25:00,46.78,46.95,46.77,46.8,2311600.0,26.4342,26.5303,26.4286,26.4455,2311600.0
2014-02-27 10:30:00,46.81,46.96,46.79,46.95,1734900.0,26.4512,26.5359,26.4399,26.5303,1734900.0
2014-02-27 10:35:00,46.94,47.0,46.86,46.9,1484500.0,26.5246,26.5585,26.4794,26.502,1484500.0
2014-02-27 10:40:00,46.9,46.98,46.88,46.97,1038000.0,26.502,26.5472,26.4907,26.5416,1038000.0
2014-02-27 10:45:00,46.97,47.2,46.9,47.1,2149400.0,26.5416,26.6715,26.502,26.615,2149400.0
2014-02-27 10:50:00,47.09,47.16,47.0,47.09,1696000.0,26.6094,26.6489,26.5585,26.6094,1696000.0
2014-02-27 10:55:00,47.09,47.2,47.01,47.04,1870200.0,26.6094,26.6715,26.5642,26.5811,1870200.0
2014-02-27 11:00:00,47.03,47.07,46.99,47.01,1626300.0,26.5755,26.5981,26.5529,26.5642,1626300.0
2014-02-27 11:05:00,47.01,47.05,46.99,47.01,1456200.0,26.5642,26.5868,26.5529,26.5642,1456200.0
2014-02-27 11:10:00,47.01,47.08,46.99,47.08,1130100.0,26.5642,26.6037,26.5529,26.6037,1130100.0
2014-02-27 11:15:00,47.08,47.18,47.08,47.16,1152600.0,26.6037,26.6602,26.6037,26.6489,1152600.0
2014-02-27 11:20:00,47.16,47.25,47.15,47.21,2567400.0,26.6489,26.6998,26.6433,26.6772,2567400.0
2014-02-27 11:25:00,47.2,47.25,47.14,47.15,1841500.0,26.6715,26.6998,26.6376,26.6433,1841500.0
2014-02-27 11:30:00,47.14,47.25,47.14,47.2,1608000.0,26.6376,26.6998,26.6376,26.6715,1608000.0
2014-02-27 11:35:00,47.19,47.22,47.13,47.21,748500.0,26.6659,26.6828,26.632,26.6772,748500.0
2014-02-27 11:40:00,47.22,47.35,47.21,47.34,1563700.0,26.6828,26.7563,26.6772,26.7506,1563700.0
2014-02-27 11:45:00,47.34,47.4,47.29,47.35,1382700.0,26.7506,26.7845,26.7224,26.7563,1382700.0
2014-02-27 11:50:00,47.36,47.45,47.35,47.4,1350400.0,26.7619,26.8128,26.7563,26.7845,1350400.0
2014-02-27 11:55:00,47.41,47.44,47.35,47.36,1043000.0,26.7902,26.8072,26.7563,26.7619,1043000.0
2014-02-27 12:00:00,47.36,47.42,47.34,47.41,1306500.0,26.7619,26.7958,26.7506,26.7902,1306500.0
2014-02-27 12:05:00,47.41,47.41,47.35,47.39,1558500.0,26.7902,26.7902,26.7563,26.7789,1558500.0
2014-02-27 12:10:00,47.39,47.45,47.37,47.44,1460000.0,26.7789,26.8128,26.7676,26.8072,1460000.0
2014-02-27 12:15:00,47.44,47.44,47.4,47.43,1032800.0,26.8072,26.8072,26.7845,26.8015,1032800.0
2014-02-27 12:20:00,47.42,47.6,47.42,47.49,1930400.0,26.7958,26.8976,26.7958,26.8354,1930400.0
2014-02-27 12:25:00,47.5,47.59,47.47,47.59,1057000.0,26.8411,26.8919,26.8241,26.8919,1057000.0
2014-02-27 12:30:00,47.59,47.62,47.47,47.51,2979600.0,26.8919,26.9089,26.8241,26.8467,2979600.0
2014-02-27 12:35:00,47.5,47.51,47.4,47.46,587600.0,26.8411,26.8467,26.7845,26.8185,587600.0
2014-02-27 12:40:00,47.46,47.51,47.45,47.49,828100.0,26.8185,26.8467,26.8128,26.8354,828100.0
2014-02-27 12:45:00,47.49,47.5,47.46,47.5,618800.0,26.8354,26.8411,26.8185,26.8411,618800.0
2014-02-27 12:50:00,47.49,47.51,47.48,47.49,1059800.0,26.8354,26.8467,26.8298,26.8354,1059800.0
2014-02-27 12:55:00,47.5,47.53,47.49,47.5,692700.0,26.8411,26.858,26.8354,26.8411,692700.0
2014-02-27 13:00:00,47.51,47.59,47.5,47.58,540100.0,26.8467,26.8919,26.8411,26.8863,540100.0
2014-02-27 13:05:00,47.58,47.67,47.56,47.66,712500.0,26.8863,26.9371,26.875,26.9315,712500.0
2014-02-27 13:10:00,47.66,47.67,47.59,47.61,882000.0,26.9315,26.9371,26.8919,26.9032,882000.0
2014-02-27 13:15:00,47.61,47.67,47.59,47.64,870900.0,26.9032,26.9371,26.8919,26.9202,870900.0
2014-02-27 13:20:00,47.64,47.67,47.59,47.65,736700.0,26.9202,26.9371,26.8919,26.9258,736700.0
2014-02-27 13:25:00,47.65,47.7,47.64,47.7,871200.0,26.9258,26.9541,26.9202,26.9541,871200.0
2014-02-27 13:30:00,47.7,47.74,47.65,47.73,892000.0,26.9541,26.9767,26.9258,26.971,892000.0
2014-02-27 13:35:00,47.72,47.75,47.71,47.74,972300.0,26.9654,26.9823,26.9597,26.9767,972300.0
2014-02-27 13:40:00,47.74,47.78,47.72,47.75,617200.0,26.9767,26.9993,26.9654,26.9823,617200.0
2014-02-27 13:45:00,47.75,47.77,47.6,47.62,862000.0,26.9823,26.9936,26.8976,26.9089,862000.0
2014-02-27 13:50:00,47.62,47.64,47.54,47.6,696300.0,26.9089,26.9202,26.8637,26.8976,696300.0
2014-02-27 13:55:00,47.6,47.64,47.57,47.59,346700.0,26.8976,26.9202,26.8806,26.8919,346700.0
2014-02-27 14:00:00,47.6,47.62,47.58,47.61,1032600.0,26.8976,26.9089,26.8863,26.9032,1032600.0
2014-02-27 14:05:00,47.61,47.65,47.57,47.57,887300.0,26.9032,26.9258,26.8806,26.8806,887300.0
2014-02-27 14:10:00,47.57,47.58,47.48,47.48,556500.0,26.8806,26.8863,26.8298,26.8298,556500.0
2014-02-27 14:15:00,47.48,47.6,47.47,47.59,535300.0,26.8298,26.8976,26.8241,26.8919,535300.0
2014-02-27 14:20:00,47.59,47.59,47.53,47.58,438600.0,26.8919,26.8919,26.858,26.8863,438600.0
2014-02-27 14:25:00,47.59,47.62,47.55,47.55,373100.0,26.8919,26.9089,26.8693,26.8693,373100.0
2014-02-27 14:30:00,47.55,47.56,47.51,47.51,713700.0,26.8693,26.875,26.8467,26.8467,713700.0
2014-02-27 14:35:00,47.51,47.52,47.45,47.5,987200.0,26.8467,26.8524,26.8128,26.8411,987200.0
2014-02-27 14:40:00,47.5,47.63,47.5,47.56,480200.0,26.8411,26.9145,26.8411,26.875,480200.0
2014-02-27 14:45:00,47.56,47.59,47.54,47.55,150800.0,26.875,26.8919,26.8637,26.8693,150800.0
2014-02-27 14:50:00,47.55,47.56,47.51,47.53,320600.0,26.8693,26.875,26.8467,26.858,320600.0
2014-02-27 14:55:00,47.53,47.53,47.48,47.52,498500.0,26.858,26.858,26.8298,26.8524,498500.0
2014-02-27 15:00:00,47.52,47.52,47.45,47.52,511500.0,26.8524,26.8524,26.8128,26.8524,511500.0
2014-02-27 15:05:00,47.52,47.56,47.48,47.52,790700.0,26.8524,26.875,26.8298,26.8524,790700.0
2014-02-27 15:10:00,47.51,47.53,47.43,47.5,748600.0,26.8467,26.858,26.8015,26.8411,748600.0
2014-02-27 15:15:00,47.5,47.52,47.45,47.46,477800.0,26.8411,26.8524,26.8128,26.8185,477800.0
2014-02-27 15:20:00,47.46,47.47,47.29,47.34,779600.0,26.8185,26.8241,26.7224,26.7506,779600.0
2014-02-27 15:25:00,47.34,47.43,47.33,47.37,388100.0,26.7506,26.8015,26.745,26.7676,388100.0
2014-02-27 15:30:00,47.36,47.4,47.32,47.37,413500.0,26.7619,26.7845,26.7393,26.7676,413500.0
2014-02-27 15:35:00,47.38,47.42,47.33,47.4,509700.0,26.7732,26.7958,26.745,26.7845,509700.0
2014-02-27 15:40:00,47.4,47.44,47.39,47.43,433300.0,26.7845,26.8072,26.7789,26.8015,433300.0
2014-02-27 15:45:00,47.43,47.45,47.4,47.4,985100.0,26.8015,26.8128,26.7845,26.7845,985100.0
2014-02-27 15:50:00,47.4,47.47,47.4,47.47,1043300.0,26.7845,26.8241,26.7845,26.8241,1043300.0
2014-02-27 15:55:00,47.47,47.56,47.45,47.53,2718100.0,26.8241,26.875,26.8128,26.858,2718100.0
2014-02-28 09:30:00,47.44,47.47,47.39,47.39,2144700.0,26.8072,26.8241,26.7789,26.7789,2144700.0
2014-02-28 09:35:00,47.39,47.46,47.35,47.4,1526000.0,26.7789,26.8185,26.7563,26.7845,1526000.0
2014-02-28 09:40:00,47.4,47.44,47.35,47.4,1003400.0,26.7845,26.8072,26.7563,26.7845,1003400.0
2014-02-28 09:45:00,47.39,47.41,47.33,47.34,749800.0,26.7789,26.7902,26.745,26.7506,749800.0
2014-02-28 09:50:00,47.34,47.38,47.21,47.36,1272000.0,26.7506,26.7732,26.6772,26.7619,1272000.0
2014-02-28 09:55:00,47.36,47.38,47.25,47.29,708200.0,26.7619,26.7732,26.6998,26.7224,708200.0
2014-02-28 10:00:00,47.28,47.42,47.28,47.39,721000.0,26.7167,26.7958,26.7167,26.7789,721000.0
2014-02-28 10:05:00,47.38,47.41,47.3,47.39,756800.0,26.7732,26.7902,26.728,26.7789,756800.0
2014-02-28 10:10:00,47.4,47.42,47.39,47.4,480500.0,26.7845,26.7958,26.7789,26.7845,480500.0
2014-02-28 10:15:00,47.4,47.41,47.37,47.38,762100.0,26.7845,26.7902,26.7676,26.7732,762100.0
2014-02-28 10:20:00,47.37,47.4,47.36,47.38,599700.0,26.7676,26.7845,26.7619,26.7732,599700.0
2014-02-28 10:25:00,47.38,47.44,47.32,47.32,946400.0,26.7732,26.8072,26.7393,26.7393,946400.0
2014-02-28 10:30:00,47.33,47.35,47.32,47.32,390300.0,26.745,26.7563,26.7393,26.7393,390300.0
2014-02-28 10:35:00,47.32,47.41,47.3,47.38,489100.0,26.7393,26.7902,26.728,26.7732,489100.0
2014-02-28 10:40:00,47.38,47.39,47.37,47.39,237900.0,26.7732,26.7789,26.7676,26.7789,237900.0
2014-02-28 10:45:00,47.38,47.53,47.38,47.47,1005200.0,26.7732,26.858,26.7732,26.8241,1005200.0
2014-02-28 10:50:00,47.47,47.53,47.47,47.52,710200.0,26.8241,26.858,26.8241,26.8524,710200.0
2014-02-28 10:55:00,47.51,47.57,47.49,47.57,671000.0,26.8467,26.8806,26.8354,26.8806,671000.0
2014-02-28 11:00:00,47.57,47.58,47.51,47.52,757600.0,26.8806,26.8863,26.8467,26.8524,757600.0
2014-02-28 11:05:00,47.53,47.58,47.52,47.57,1043900.0,26.858,26.8863,26.8524,26.8806,1043900.0
2014-02-28 11:10:00,47.56,47.57,47.54,47.55,383300.0,26.875,26.8806,26.8637,26.8693,383300.0
2014-02-28 11:15:00,47.55,47.58,47.54,47.55,300300.0,26.8693,26.8863,26.8637,26.8693,300300.0
2014-02-28 11:20:00,47.56,47.6,47.55,47.57,471600.0,26.875,26.8976,26.8693,26.8806,471600.0
2014-02-28 11:25:00,47.57,47.58,47.52,47.55,455100.0,26.8806,26.8863,26.8524,26.8693,455100.0
2014-02-28 11:30:00,47.54,47.56,47.42,47.44,778500.0,26.8637,26.875,26.7958,26.8072,778500.0
2014-02-28 11:35:00,47.45,47.49,47.41,47.48,710200.0,26.8128,26.8354,26.7902,26.8298,710200.0
2014-02-28 11:40:00,47.48,47.54,47.48,47.5,445100.0,26.8298,26.8637,26.8298,26.8411,445100.0
2014-02-28 11:45:00,47.5,47.51,47.41,47.43,428800.0,26.8411,26.8467,26.7902,26.8015,428800.0
2014-02-28 11:50:00,47.43,47.48,47.41,47.47,374800.0,26.8015,26.8298,26.7902,26.8241,374800.0
2014-02-28 11:55:00,47.47,47.5,47.46,47.49,275400.0,26.8241,26.8411,26.8185,26.8354,275400.0
2014-02-28 12:00:00,47.48,47.5,47.47,47.49,524300.0,26.8298,26.8411,26.8241,26.8354,524300.0
2014-02-28 12:05:00,47.49,47.52,47.48,47.51,736800.0,26.8354,26.8524,26.8298,26.8467,736800.0
2014-02-28 12:10:00,47.5,47.51,47.46,47.48,269800.0,26.8411,26.8467,26.8185,26.8298,269800.0
2014-02-28 12:15:00,47.48,47.55,47.48,47.55,400900.0,26.8298,26.8693,26.8298,26.8693,400900.0
2014-02-28 12:20:00,47.55,47.66,47.54,47.66,517500.0,26.8693,26.9315,26.8637,26.9315,517500.0
2014-02-28 12:25:00,47.66,47.66,47.61,47.64,338100.0,26.9315,26.9315,26.9032,26.9202,338100.0
2014-02-28 12:30:00,47.64,47.72,47.63,47.71,611000.0,26.9202,26.9654,26.9145,26.9597,611000.0
2014-02-28 12:35:00,47.71,47.71,47.64,47.65,461700.0,26.9597,26.9597,26.9202,26.9258,461700.0
2014-02-28 12:40:00,47.64,47.67,47.6,47.67,266800.0,26.9202,26.9371,26.8976,26.9371,266800.0
2014-02-28 12:45:00,47.66,47.69,47.62,47.64,586500.0,26.9315,26.9484,26.9089,26.9202,586500.0
2014-02-28 12:50:00,47.65,47.7,47.64,47.69,366000.0,26.9258,26.9541,26.9202,26.9484,366000.0
2014-02-28 12:55:00,47.7,47.71,47.64,47.64,524900.0,26.9541,26.9597,26.9202,26.9202,524900.0
2014-02-28 13:00:00,47.64,47.67,47.62,47.66,303100.0,26.9202,26.9371,26.9089,26.9315,303100.0
2014-02-28 13:05:00,47.66,47.69,47.63,47.64,335300.0,26.9315,26.9484,26.9145,26.9202,335300.0
2014-02-28 13:10:00,47.65,47.68,47.64,47.68,238600.0,26.9258,26.9428,26.9202,26.9428,238600.0
2014-02-28 13:15:00,47.67,47.71,47.66,47.69,279800.0,26.9371,26.9597,26.9315,26.9484,279800.0
2014-02-28 13:20:00,47.68,47.69,47.67,47.68,370300.0,26.9428,26.9484,26.9371,26.9428,370300.0
2014-02-28 13:25:00,47.68,47.72,47.67,47.72,248200.0,26.9428,26.9654,26.9371,26.9654,248200.0
2014-02-28 13:30:00,47.71,47.76,47.71,47.72,615900.0,26.9597,26.988,26.9597,26.9654,615900.0
2014-02-28 13:35:00,47.73,47.74,47.67,47.68,403800.0,26.971,26.9767,26.9371,26.9428,403800.0
2014-02-28 13:40:00,47.68,47.69,47.57,47.58,320100.0,26.9428,26.9484,26.8806,26.8863,320100.0
2014-02-28 13:45:00,47.57,47.61,47.54,47.59,480600.0,26.8806,26.9032,26.8637,26.8919,480600.0
2014-02-28 13:50:00,47.59,47.65,47.59,47.6,256600.0,26.8919,26.9258,26.8919,26.8976,256600.0
2014-02-28 13:55:00,47.61,47.63,47.6,47.62,175800.0,26.9032,26.9145,26.8976,26.9089,175800.0
2014-02-28 14:00:00,47.63,47.64,47.58,47.63,417100.0,26.9145,26.9202,26.8863,26.9145,417100.0
2014-02-28 14:05:00,47.63,47.65,47.59,47.65,590500.0,26.9145,26.9258,26.8919,26.9258,590500.0
2014-02-28 14:10:00,47.64,47.68,47.63,47.63,331400.0,26.9202,26.9428,26.9145,26.9145,331400.0
2014-02-28 14:15:00,47.64,47.64,47.62,47.64,146500.0,26.9202,26.9202,26.9089,26.9202,146500.0
2014-02-28 14:20:00,47.64,47.64,47.59,47.59,231000.0,26.9202,26.9202,26.8919,26.8919,231000.0
2014-02-28 14:25:00,47.59,47.64,47.59,47.63,315100.0,26.8919,26.9202,26.8919,26.9145,315100.0
2014-02-28 14:30:00,47.62,47.66,47.62,47.66,205700.0,26.9089,26.9315,26.9089,26.9315,205700.0
2014-02-28 14:35:00,47.66,47.66,47.57,47.59,335600.0,26.9315,26.9315,26.8806,26.8919,335600.0
2014-02-28 14:40:00,47.59,47.6,47.53,47.59,1010700.0,26.8919,26.8976,26.858,26.8919,1010700.0
2014-02-28 14:45:00,47.59,47.6,47.4,47.51,1167000.0,26.8919,26.8976,26.7845,26.8467,1167000.0
2014-02-28 14:50:00,47.51,47.51,47.48,47.5,1278100.0,26.8467,26.8467,26.8298,26.8411,1278100.0
2014-02-28 14:55:00,47.5,47.53,47.39,47.41,792000.0,26.8411,26.858,26.7789,26.7902,792000.0
2014-02-28 15:00:00,47.41,47.45,47.34,47.42,1478700.0,26.7902,26.8128,26.7506,26.7958,1478700.0
2014-02-28 15:05:00,47.41,47.5,47.36,47.4,1272900.0,26.7902,26.8411,26.7619,26.7845,1272900.0
2014-02-28 15:10:00,47.39,47.46,47.33,47.41,1284400.0,26.7789,26.8185,26.745,26.7902,1284400.0
2014-02-28 15:15:00,47.41,47.48,47.41,47.45,659500.0,26.7902,26.8298,26.7902,26.8128,659500.0
2014-02-28 15:20:00,47.45,47.53,47.45,47.5,673800.0,26.8128,26.858,26.8128,26.8411,673800.0
2014-02-28 15:25:00,47.51,47.52,47.49,47.51,852900.0,26.8467,26.8524,26.8354,26.8467,852900.0
2014-02-28 15:30:00,47.52,47.62,47.51,47.61,1274800.0,26.8524,26.9089,26.8467,26.9032,1274800.0
2014-02-28 15:35:00,47.62,47.68,47.6,47.61,1122400.0,26.9089,26.9428,26.8976,26.9032,1122400.0
2014-02-28 15:40:00,47.6,47.66,47.58,47.64,1187100.0,26.8976,26.9315,26.8863,26.9202,1187100.0
2014-02-28 15:45:00,47.64,47.65,47.48,47.5,1012200.0,26.9202,26.9258,26.8298,26.8411,1012200.0
2014-02-28 15:50:00,47.5,47.56,47.48,47.5,897900.0,26.8411,26.875,26.8298,26.8411,897900.0
2014-02-28 15:55:00,47.5,47.58,47.5,47.58,2579800.0,26.8411,26.8863,26.8411,26.8863,2579800.0
2014-03-03 09:30:00,47.3,47.59,47.3,47.52,3198300.0,26.728,26.8919,26.728,26.8524,3198300.0
2014-03-03 09:35:00,47.52,47.58,47.41,47.45,896600.0,26.8524,26.8863,26.7902,26.8128,896600.0
2014-03-03 09:40:00,47.45,47.52,47.36,47.51,850600.0,26.8128,26.8524,26.7619,26.8467,850600.0
2014-03-03 09:45:00,47.51,47.65,47.5,47.64,1038000.0,26.8467,26.9258,26.8411,26.9202,1038000.0
2014-03-03 09:50:00,47.64,47.68,47.5,47.54,1256700.0,26.9202,26.9428,26.8411,26.8637,1256700.0
2014-03-03 09:55:00,47.53,47.6,47.48,47.5,1031200.0,26.858,26.8976,26.8298,26.8411,1031200.0
2014-03-03 10:00:00,47.5,47.55,47.39,47.46,1171600.0,26.8411,26.8693,26.7789,26.8185,1171600.0
2014-03-03 10:05:00,47.47,47.47,47.29,47.37,1397300.0,26.8241,26.8241,26.7224,26.7676,1397300.0
2014-03-03 10:10:00,47.37,47.38,47.29,47.3,1423500.0,26.7676,26.7732,26.7224,26.728,1423500.0
2014-03-03 10:15:00,47.3,47.41,47.29,47.39,1164400.0,26.728,26.7902,26.7224,26.7789,1164400.0
2014-03-03 10:20:00,47.39,47.4,47.34,47.39,643500.0,26.7789,26.7845,26.7506,26.7789,643500.0
2014-03-03 10:25:00,47.39,47.44,47.28,47.29,1521200.0,26.7789,26.8072,26.7167,26.7224,1521200.0
2014-03-03 10:30:00,47.28,47.31,47.25,47.25,1327400.0,26.7167,26.7337,26.6998,26.6998,1327400.0
2014-03-03 10:35:00,47.26,47.28,47.21,47.21,982700.0,26.7054,26.7167,26.6772,26.6772,982700.0
2014-03-03 10:40:00,47.2,47.22,47.09,47.11,2038200.0,26.6715,26.6828,26.6094,26.6207,2038200.0
2014-03-03 10:45:00,47.11,47.12,47.01,47.09,1300500.0,26.6207,26.6263,26.5642,26.6094,1300500.0
2014-03-03 10:50:00,47.09,47.18,47.08,47.11,1428900.0,26.6094,26.6602,26.6037,26.6207,1428900.0
2014-03-03 10:55:00,47.12,47.12,47.05,47.05,713700.0,26.6263,26.6263,26.5868,26.5868,713700.0
2014-03-03 11:00:00,47.05,47.11,47.05,47.09,1159700.0,26.5868,26.6207,26.5868,26.6094,1159700.0
2014-03-03 11:05:00,47.09,47.1,46.93,46.95,1714400.0,26.6094,26.615,26.519,26.5303,1714400.0
2014-03-03 11:10:00,46.95,46.96,46.82,46.95,1060600.0,26.5303,26.5359,26.4568,26.5303,1060600.0
2014-03-03 11:15:00,46.95,47.09,46.9,47.08,1153400.0,26.5303,26.6094,26.502,26.6037,1153400.0
2014-03-03 11:20:00,47.09,47.15,47.0,47.07,1098000.0,26.6094,26.6433,26.5585,26.5981,1098000.0
2014-03-03 11:25:00,47.07,47.1,46.95,46.97,762400.0,26.5981,26.615,26.5303,26.5416,762400.0
2014-03-03 11:30:00,46.97,47.06,46.96,47.05,843900.0,26.5416,26.5924,26.5359,26.5868,843900.0
2014-03-03 11:35:00,47.05,47.11,47.03,47.09,428400.0,26.5868,26.6207,26.5755,26.6094,428400.0
2014-03-03 11:40:00,47.08,47.14,47.05,47.14,918100.0,26.6037,26.6376,26.5868,26.6376,918100.0
2014-03-03 11:45:00,47.14,47.18,47.05,47.17,957100.0,26.6376,26.6602,26.5868,26.6546,957100.0
2014-03-03 11:50:00,47.16,47.23,47.15,47.17,375000.0,26.6489,26.6885,26.6433,26.6546,375000.0
2014-03-03 11:55:00,47.18,47.18,47.12,47.15,354900.0,26.6602,26.6602,26.6263,26.6433,354900.0
2014-03-03 12:00:00,47.15,47.19,47.1,47.19,474600.0,26.6433,26.6659,26.615,26.6659,474600.0
2014-03-03 12:05:00,47.17,47.21,47.15,47.18,230700.0,26.6546,26.6772,26.6433,26.6602,230700.0
2014-03-03 12:10:00,47.19,47.28,47.14,47.21,462400.0,26.6659,26.7167,26.6376,26.6772,462400.0
2014-03-03 12:15:00,47.21,47.29,47.16,47.25,360700.0,26.6772,26.7224,26.6489,26.6998,360700.0
2014-03-03 12:20:00,47.25,47.3,47.25,47.26,226300.0,26.6998,26.728,26.6998,26.7054,226300.0
2014-03-03 12:25:00,47.25,47.3,47.23,47.26,404700.0,26.6998,26.728,26.6885,26.7054,404700.0
2014-03-03 12:30:00,47.25,47.29,47.23,47.26,198400.0,26.6998,26.7224,26.6885,26.7054,198400.0
2014-03-03 12:35:00,47.26,47.31,47.25,47.31,214600.0,26.7054,26.7337,26.6998,26.7337,214600.0
2014-03-03 12:40:00,47.31,47.31,47.25,47.29,235300.0,26.7337,26.7337,26.6998,26.7224,235300.0
2014-03-03 12:45:00,47.3,47.38,47.29,47.38,374000.0,26.728,26.7732,26.7224,26.7732,374000.0
2014-03-03 12:50:00,47.38,47.38,47.31,47.34,195000.0,26.7732,26.7732,26.7337,26.7506,195000.0
2014-03-03 12:55:00,47.34,47.37,47.3,47.32,238000.0,26.7506,26.7676,26.728,26.7393,238000.0
2014-03-03 13:00:00,47.32,47.34,47.23,47.29,281000.0,26.7393,26.7506,26.6885,26.7224,281000.0
2014-03-03 13:05:00,47.29,47.37,47.28,47.37,212500.0,26.7224,26.7676,26.7167,26.7676,212500.0
2014-03-03 13:10:00,47.37,47.38,47.33,47.37,202000.0,26.7676,26.7732,26.745,26.7676,202000.0
2014-03-03 13:15:00,47.37,47.43,47.35,47.42,491100.0,26.7676,26.8015,26.7563,26.7958,491100.0
2014-03-03 13:20:00,47.43,47.48,47.41,47.46,237000.0,26.8015,26.8298,26.7902,26.8185,237000.0
2014-03-03 13:25:00,47.46,47.47,47.41,47.43,188200.0,26.8185,26.8241,26.7902,26.8015,188200.0
2014-03-03 13:30:00,47.42,47.46,47.4,47.46,234800.0,26.7958,26.8185,26.7845,26.8185,234800.0
2014-03-03 13:35:00,47.46,47.47,47.42,47.47,163600.0,26.8185,26.8241,26.7958,26.8241,163600.0
2014-03-03 13:40:00,47.47,47.47,47.43,47.46,152600.0,26.8241,26.8241,26.8015,26.8185,152600.0
2014-03-03 13:45:00,47.47,47.48,47.4,47.4,369900.0,26.8241,26.8298,26.7845,26.7845,369900.0
2014-03-03 13:50:00,47.41,47.42,47.35,47.36,373000.0,26.7902,26.7958,26.7563,26.7619,373000.0
2014-03-03 13:55:00,47.36,47.4,47.34,47.38,240400.0,26.7619,26.7845,26.7506,26.7732,240400.0
2014-03-03 14:00:00,47.38,47.38,47.35,47.37,123700.0,26.7732,26.7732,26.7563,26.7676,123700.0
2014-03-03 14:05:00,47.38,47.38,47.29,47.3,212500.0,26.7732,26.7732,26.7224,26.728,212500.0
2014-03-03 14:10:00,47.3,47.35,47.25,47.35,223700.0,26.728,26.7563,26.6998,26.7563,223700.0
2014-03-03 14:15:00,47.35,47.37,47.32,47.33,211700.0,26.7563,26.7676,26.7393,26.745,211700.0
2014-03-03 14:20:00,47.33,47.36,47.31,47.33,186800.0,26.745,26.7619,26.7337,26.745,186800.0
2014-03-03 14:25:00,47.33,47.33,47.29,47.33,289900.0,26.745,26.745,26.7224,26.745,289900.0
2014-03-03 14:30:00,47.33,47.39,47.3,47.37,216700.0,26.745,26.7789,26.728,26.7676,216700.0
2014-03-03 14:35:00,47.37,47.37,47.33,47.34,132100.0,26.7676,26.7676,26.745,26.7506,132100.0
2014-03-03 14:40:00,47.34,47.39,47.33,47.36,308700.0,26.7506,26.7789,26.745,26.7619,308700.0
2014-03-03 14:45:00,47.36,47.44,47.36,47.42,342400.0,26.7619,26.8072,26.7619,26.7958,342400.0
2014-03-03 14:50:00,47.43,47.43,47.38,47.4,198800.0,26.8015,26.8015,26.7732,26.7845,198800.0
2014-03-03 14:55:00,47.4,47.4,47.33,47.38,238100.0,26.7845,26.7845,26.745,26.7732,238100.0
2014-03-03 15:00:00,47.38,47.41,47.34,47.34,234600.0,26.7732,26.7902,26.7506,26.7506,234600.0
2014-03-03 15:05:00,47.34,47.39,47.34,47.38,436100.0,26.7506,26.7789,26.7506,26.7732,436100.0
2014-03-03 15:10:00,47.38,47.38,47.29,47.32,264700.0,26.7732,26.7732,26.7224,26.7393,264700.0
2014-03-03 15:15:00,47.31,47.32,47.27,47.27,514400.0,26.7337,26.7393,26.7111,26.7111,514400.0
2014-03-03 15:20:00,47.27,47.29,47.24,47.28,345100.0,26.7111,26.7224,26.6941,26.7167,345100.0
2014-03-03 15:25:00,47.28,47.3,47.23,47.3,705300.0,26.7167,26.728,26.6885,26.728,705300.0
2014-03-03 15:30:00,47.3,47.31,47.26,47.28,238200.0,26.728,26.7337,26.7054,26.7167,238200.0
2014-03-03 15:35:00,47.29,47.29,47.26,47.29,458600.0,26.7224,26.7224,26.7054,26.7224,458600.0
2014-03-03 15:40:00,47.29,47.29,47.2,47.25,997800.0,26.7224,26.7224,26.6715,26.6998,997800.0
2014-03-03 15:45:00,47.25,47.26,47.19,47.2,619600.0,26.6998,26.7054,26.6659,26.6715,619600.0
2014-03-03 15:50:00,47.2,47.26,47.19,47.23,728400.0,26.6715,26.7054,26.6659,26.6885,728400.0
2014-03-03 15:55:00,47.23,47.31,47.23,47.31,1111400.0,26.6885,26.7337,26.6885,26.7337,1111400.0
2014-03-04 09:30:00,47.53,47.64,47.52,47.58,1542500.0,26.858,26.9202,26.8524,26.8863,1542500.0
2014-03-04 09:35:00,47.58,47.59,47.48,47.5,1064000.0,26.8863,26.8919,26.8298,26.8411,1064000.0
2014-03-04 09:40:00,47.5,47.56,47.48,47.5,922700.0,26.8411,26.875,26.8298,26.8411,922700.0
2014-03-04 09:45:00,47.51,47.57,47.47,47.51,665500.0,26.8467,26.8806,26.8241,26.8467,665500.0
2014-03-04 09:50:00,47.51,47.6,47.5,47.57,661800.0,26.8467,26.8976,26.8411,26.8806,661800.0
2014-03-04 09:55:00,47.57,47.58,47.49,47.54,568600.0,26.8806,26.8863,26.8354,26.8637,568600.0
2014-03-04 10:00:00,47.55,47.58,47.52,47.58,563800.0,26.8693,26.8863,26.8524,26.8863,563800.0
2014-03-04 10:05:00,47.58,47.6,47.56,47.58,662100.0,26.8863,26.8976,26.875,26.8863,662100.0
2014-03-04 10:10:00,47.58,47.59,47.54,47.54,365400.0,26.8863,26.8919,26.8637,26.8637,365400.0
2014-03-04 10:15:00,47.55,47.6,47.53,47.55,427300.0,26.8693,26.8976,26.858,26.8693,427300.0
2014-03-04 10:20:00,47.55,47.59,47.55,47.58,531800.0,26.8693,26.8919,26.8693,26.8863,531800.0
2014-03-04 10:25:00,47.58,47.69,47.56,47.69,1046100.0,26.8863,26.9484,26.875,26.9484,1046100.0
2014-03-04 10:30:00,47.68,47.74,47.66,47.73,797200.0,26.9428,26.9767,26.9315,26.971,797200.0
2014-03-04 10:35:00,47.73,47.79,47.69,47.77,1152300.0,26.971,27.0049,26.9484,26.9936,1152300.0
2014-03-04 10:40:00,47.76,47.8,47.74,47.76,575200.0,26.988,27.0106,26.9767,26.988,575200.0
2014-03-04 10:45:00,47.76,47.85,47.75,47.82,554900.0,26.988,27.0388,26.9823,27.0219,554900.0
2014-03-04 10:50:00,47.81,47.87,47.81,47.85,662600.0,27.0162,27.0501,27.0162,27.0388,662600.0
2014-03-04 10:55:00,47.84,47.95,47.84,47.9,777300.0,27.0332,27.0953,27.0332,27.0671,777300.0
2014-03-04 11:00:00,47.89,48.05,47.89,48.03,1540000.0,27.0614,27.1518,27.0614,27.1405,1540000.0
2014-03-04 11:05:00,48.03,48.05,47.96,48.0,902900.0,27.1405,27.1518,27.101,27.1236,902900.0
2014-03-04 11:10:00,47.99,48.0,47.97,47.99,499900.0,27.1179,27.1236,27.1066,27.1179,499900.0
2014-03-04 11:15:00,47.98,48.03,47.98,48.03,446100.0,27.1123,27.1405,27.1123,27.1405,446100.0
2014-03-04 11:20:00,48.02,48.03,47.94,47.95,567400.0,27.1349,27.1405,27.0897,27.0953,567400.0
2014-03-04 11:25:00,47.95,48.0,47.93,48.0,328900.0,27.0953,27.1236,27.084,27.1236,328900.0
2014-03-04 11:30:00,47.99,48.0,47.85,47.91,450200.0,27.1179,27.1236,27.0388,27.0727,450200.0
2014-03-04 11:35:00,47.91,47.96,47.87,47.91,751000.0,27.0727,27.101,27.0501,27.0727,751000.0
2014-03-04 11:40:00,47.92,47.97,47.91,47.96,189700.0,27.0784,27.1066,27.0727,27.101,189700.0
2014-03-04 11:45:00,47.97,48.0,47.95,47.96,283500.0,27.1066,27.1236,27.0953,27.101,283500.0
2014-03-04 11:50:00,47.97,48.0,47.95,47.98,172900.0,27.1066,27.1236,27.0953,27.1123,172900.0
2014-03-04 11:55:00,47.99,48.01,47.98,48.0,346800.0,27.1179,27.1292,27.1123,27.1236,346800.0
2014-03-04 12:00:00,48.0,48.01,48.0,48.0,259700.0,27.1236,27.1292,27.1236,27.1236,259700.0
2014-03-04 12:05:00,48.0,48.07,47.99,48.06,544400.0,27.1236,27.1631,27.1179,27.1575,544400.0
2014-03-04 12:10:00,48.06,48.15,48.06,48.14,494900.0,27.1575,27.2084,27.1575,27.2027,494900.0
2014-03-04 12:15:00,48.13,48.22,48.07,48.2,550800.0,27.1971,27.2479,27.1631,27.2366,550800.0
2014-03-04 12:20:00,48.19,48.28,48.17,48.25,747200.0,27.231,27.2818,27.2197,27.2649,747200.0
2014-03-04 12:25:00,48.26,48.3,48.25,48.29,560300.0,27.2705,27.2931,27.2649,27.2875,560300.0
2014-03-04 12:30:00,48.29,48.35,48.29,48.34,535900.0,27.2875,27.3214,27.2875,27.3157,535900.0
2014-03-04 12:35:00,48.34,48.38,48.34,48.35,864600.0,27.3157,27.3383,27.3157,27.3214,864600.0
2014-03-04 12:40:00,48.35,48.39,48.29,48.32,781600.0,27.3214,27.344,27.2875,27.3044,781600.0
2014-03-04 12:45:00,48.31,48.32,48.19,48.25,836000.0,27.2988,27.3044,27.231,27.2649,836000.0
2014-03-04 12:50:00,48.25,48.25,48.09,48.11,293300.0,27.2649,27.2649,27.1744,27.1858,293300.0
2014-03-04 12:55:00,48.12,48.13,48.04,48.08,620800.0,27.1914,27.1971,27.1462,27.1688,620800.0
2014-03-04 13:00:00,48.09,48.1,48.01,48.06,518600.0,27.1744,27.1801,27.1292,27.1575,518600.0
2014-03-04 13:05:00,48.06,48.11,48.03,48.1,464600.0,27.1575,27.1858,27.1405,27.1801,464600.0
2014-03-04 13:10:00,48.09,48.15,48.08,48.14,168700.0,27.1744,27.2084,27.1688,27.2027,168700.0
2014-03-04 13:15:00,48.15,48.17,48.09,48.09,559600.0,27.2084,27.2197,27.1744,27.1744,559600.0
2014-03-04 13:20:00,48.09,48.15,48.06,48.08,256700.0,27.1744,27.2084,27.1575,27.1688,256700.0
2014-03-04 13:25:00,48.09,48.16,48.08,48.16,175300.0,27.1744,27.214,27.1688,27.214,175300.0
2014-03-04 13:30:00,48.15,48.22,48.14,48.15,194000.0,27.2084,27.2479,27.2027,27.2084,194000.0
2014-03-04 13:35:00,48.15,48.15,48.05,48.06,335200.0,27.2084,27.2084,27.1518,27.1575,335200.0
2014-03-04 13:40:00,48.06,48.1,48.0,48.02,430300.0,27.1575,27.1801,27.1236,27.1349,430300.0
2014-03-04 13:45:00,48.01,48.08,47.95,47.96,491200.0,27.1292,27.1688,27.0953,27.101,491200.0
2014-03-04 13:50:00,47.95,48.04,47.94,48.02,448300.0,27.0953,27.1462,27.0897,27.1349,448300.0
2014-03-04 13:55:00,48.01,48.07,47.94,47.97,375800.0,27.1292,27.1631,27.0897,27.1066,375800.0
2014-03-04 14:00:00,47.97,47.98,47.9,47.94,306400.0,27.1066,27.1123,27.0671,27.0897,306400.0
2014-03-04 14:05:00,47.94,48.02,47.93,47.94,685100.0,27.0897,27.1349,27.084,27.0897,685100.0
2014-03-04 14:10:00,47.93,48.01,47.93,48.0,422900.0,27.084,27.1292,27.084,27.1236,422900.0
2014-03-04 14:15:00,48.0,48.01,47.98,47.99,400600.0,27.1236,27.1292,27.1123,27.1179,400600.0
2014-03-04 14:20:00,47.99,48.0,47.96,48.0,348100.0,27.1179,27.1236,27.101,27.1236,348100.0
2014-03-04 14:25:00,47.99,48.0,47.94,47.98,221100.0,27.1179,27.1236,27.0897,27.1123,221100.0
2014-03-04 14:30:00,47.98,48.0,47.93,47.96,285900.0,27.1123,27.1236,27.084,27.101,285900.0
2014-03-04 14:35:00,47.96,47.96,47.83,47.86,490300.0,27.101,27.101,27.0275,27.0445,490300.0
2014-03-04 14:40:00,47.87,47.97,47.87,47.97,323000.0,27.0501,27.1066,27.0501,27.1066,323000.0
2014-03-04 14:45:00,47.97,48.01,47.96,48.0,519200.0,27.1066,27.1292,27.101,27.1236,519200.0
2014-03-04 14:50:00,48.0,48.01,47.97,47.98,213100.0,27.1236,27.1292,27.1066,27.1123,213100.0
2014-03-04 14:55:00,47.98,48.0,47.97,47.98,326200.0,27.1123,27.1236,27.1066,27.1123,326200.0
2014-03-04 15:00:00,47.99,48.06,47.98,48.05,344900.0,27.1179,27.1575,27.1123,27.1518,344900.0
2014-03-04 15:05:00,48.05,48.05,47.99,48.01,384300.0,27.1518,27.1518,27.1179,27.1292,384300.0
2014-03-04 15:10:00,48.0,48.02,47.99,48.01,421600.0,27.1236,27.1349,27.1179,27.1292,421600.0
2014-03-04 15:15:00,48.01,48.04,47.97,48.04,482700.0,27.1292,27.1462,27.1066,27.1462,482700.0
2014-03-04 15:20:00,48.04,48.14,48.03,48.12,600300.0,27.1462,27.2027,27.1405,27.1914,600300.0
2014-03-04 15:25:00,48.12,48.12,47.96,47.99,815400.0,27.1914,27.1914,27.101,27.1179,815400.0
2014-03-04 15:30:00,48.0,48.0,47.88,47.91,754900.0,27.1236,27.1236,27.0558,27.0727,754900.0
2014-03-04 15:35:00,47.91,47.99,47.86,47.96,746800.0,27.0727,27.1179,27.0445,27.101,746800.0
2014-03-04 15:40:00,47.96,48.0,47.94,48.0,665800.0,27.101,27.1236,27.0897,27.1236,665800.0
2014-03-04 15:45:00,47.99,48.0,47.92,47.96,791900.0,27.1179,27.1236,27.0784,27.101,791900.0
2014-03-04 15:50:00,47.96,47.97,47.93,47.93,784600.0,27.101,27.1066,27.084,27.084,784600.0
2014-03-04 15:55:00,47.93,47.95,47.88,47.9,1567300.0,27.084,27.0953,27.0558,27.0671,1567300.0
2014-03-05 09:30:00,47.82,47.87,47.7,47.71,1688000.0,27.0219,27.0501,26.9541,26.9597,1688000.0
2014-03-05 09:35:00,47.71,47.73,47.55,47.65,928500.0,26.9597,26.971,26.8693,26.9258,928500.0
2014-03-05 09:40:00,47.66,47.79,47.61,47.77,696900.0,26.9315,27.0049,26.9032,26.9936,696900.0
2014-03-05 09:45:00,47.76,47.8,47.65,47.66,541500.0,26.988,27.0106,26.9258,26.9315,541500.0
2014-03-05 09:50:00,47.66,47.72,47.66,47.67,531500.0,26.9315,26.9654,26.9315,26.9371,531500.0
2014-03-05 09:55:00,47.68,47.7,47.61,47.65,570300.0,26.9428,26.9541,26.9032,26.9258,570300.0
2014-03-05 10:00:00,47.64,47.7,47.63,47.66,453400.0,26.9202,26.9541,26.9145,26.9315,453400.0
2014-03-05 10:05:00,47.66,47.67,47.65,47.66,355800.0,26.9315,26.9371,26.9258,26.9315,355800.0
2014-03-05 10:10:00,47.66,47.66,47.61,47.62,334500.0,26.9315,26.9315,26.9032,26.9089,334500.0
2014-03-05 10:15:00,47.62,47.69,47.61,47.68,413600.0,26.9089,26.9484,26.9032,26.9428,413600.0
2014-03-05 10:20:00,47.68,47.78,47.67,47.71,709300.0,26.9428,26.9993,26.9371,26.9597,709300.0
2014-03-05 10:25:00,47.72,47.72,47.68,47.69,522300.0,26.9654,26.9654,26.9428,26.9484,522300.0
2014-03-05 10:30:00,47.7,47.71,47.63,47.66,513200.0,26.9541,26.9597,26.9145,26.9315,513200.0
2014-03-05 10:35:00,47.66,47.67,47.62,47.63,307000.0,26.9315,26.9371,26.9089,26.9145,307000.0
2014-03-05 10:40:00,47.63,47.63,47.47,47.48,1021000.0,26.9145,26.9145,26.8241,26.8298,1021000.0
2014-03-05 10:45:00,47.48,47.54,47.46,47.46,641300.0,26.8298,26.8637,26.8185,26.8185,641300.0
2014-03-05 10:50:00,47.46,47.58,47.37,47.58,988900.0,26.8185,26.8863,26.7676,26.8863,988900.0
2014-03-05 10:55:00,47.57,47.59,47.55,47.55,356600.0,26.8806,26.8919,26.8693,26.8693,356600.0
2014-03-05 11:00:00,47.56,47.57,47.46,47.47,591500.0,26.875,26.8806,26.8185,26.8241,591500.0
2014-03-05 11:05:00,47.48,47.5,47.43,47.47,331600.0,26.8298,26.8411,26.8015,26.8241,331600.0
2014-03-05 11:10:00,47.47,47.55,47.46,47.48,616400.0,26.8241,26.8693,26.8185,26.8298,616400.0
2014-03-05 11:15:00,47.48,47.53,47.48,47.51,415800.0,26.8298,26.858,26.8298,26.8467,415800.0
2014-03-05 11:20:00,47.51,47.54,47.46,47.47,398500.0,26.8467,26.8637,26.8185,26.8241,398500.0
2014-03-05 11:25:00,47.47,47.48,47.4,47.48,494100.0,26.8241,26.8298,26.7845,26.8298,494100.0
2014-03-05 11:30:00,47.48,47.54,47.45,47.47,396900.0,26.8298,26.8637,26.8128,26.8241,396900.0
2014-03-05 11:35:00,47.48,47.48,47.42,47.47,154600.0,26.8298,26.8298,26.7958,26.8241,154600.0
2014-03-05 11:40:00,47.47,47.53,47.43,47.53,308700.0,26.8241,26.858,26.8015,26.858,308700.0
2014-03-05 11:45:00,47.51,47.56,47.49,47.51,308900.0,26.8467,26.875,26.8354,26.8467,308900.0
2014-03-05 11:50:00,47.51,47.53,47.5,47.51,209000.0,26.8467,26.858,26.8411,26.8467,209000.0
2014-03-05 11:55:00,47.5,47.54,47.5,47.51,397000.0,26.8411,26.8637,26.8411,26.8467,397000.0
2014-03-05 12:00:00,47.51,47.54,47.5,47.54,138400.0,26.8467,26.8637,26.8411,26.8637,138400.0
2014-03-05 12:05:00,47.53,47.54,47.5,47.5,142500.0,26.858,26.8637,26.8411,26.8411,142500.0
2014-03-05 12:10:00,47.51,47.52,47.49,47.5,319300.0,26.8467,26.8524,26.8354,26.8411,319300.0
2014-03-05 12:15:00,47.49,47.51,47.49,47.51,437400.0,26.8354,26.8467,26.8354,26.8467,437400.0
2014-03-05 12:20:00,47.51,47.57,47.5,47.5,189000.0,26.8467,26.8806,26.8411,26.8411,189000.0
2014-03-05 12:25:00,47.51,47.57,47.5,47.56,241700.0,26.8467,26.8806,26.8411,26.875,241700.0
2014-03-05 12:30:00,47.54,47.57,47.53,47.55,117800.0,26.8637,26.8806,26.858,26.8693,117800.0
2014-03-05 12:35:00,47.55,47.57,47.5,47.53,313700.0,26.8693,26.8806,26.8411,26.858,313700.0
2014-03-05 12:40:00,47.52,47.55,47.51,47.51,215900.0,26.8524,26.8693,26.8467,26.8467,215900.0
2014-03-05 12:45:00,47.51,47.54,47.5,47.54,232100.0,26.8467,26.8637,26.8411,26.8637,232100.0
2014-03-05 12:50:00,47.54,47.55,47.44,47.48,429100.0,26.8637,26.8693,26.8072,26.8298,429100.0
2014-03-05 12:55:00,47.48,47.5,47.46,47.5,214000.0,26.8298,26.8411,26.8185,26.8411,214000.0
2014-03-05 13:00:00,47.5,47.51,47.48,47.5,251400.0,26.8411,26.8467,26.8298,26.8411,251400.0
2014-03-05 13:05:00,47.49,47.55,47.49,47.52,314700.0,26.8354,26.8693,26.8354,26.8524,314700.0
2014-03-05 13:10:00,47.51,47.55,47.51,47.53,291900.0,26.8467,26.8693,26.8467,26.858,291900.0
2014-03-05 13:15:00,47.53,47.56,47.52,47.53,364500.0,26.858,26.875,26.8524,26.858,364500.0
2014-03-05 13:20:00,47.53,47.56,47.53,47.55,278600.0,26.858,26.875,26.858,26.8693,278600.0
2014-03-05 13:25:00,47.55,47.56,47.53,47.55,441000.0,26.8693,26.875,26.858,26.8693,441000.0
2014-03-05 13:30:00,47.54,47.55,47.5,47.53,242400.0,26.8637,26.8693,26.8411,26.858,242400.0
2014-03-05 13:35:00,47.53,47.54,47.52,47.54,97300.0,26.858,26.8637,26.8524,26.8637,97300.0
2014-03-05 13:40:00,47.54,47.56,47.51,47.53,567600.0,26.8637,26.875,26.8467,26.858,567600.0
2014-03-05 13:45:00,47.53,47.54,47.52,47.53,202200.0,26.858,26.8637,26.8524,26.858,202200.0
2014-03-05 13:50:00,47.52,47.54,47.5,47.53,443600.0,26.8524,26.8637,26.8411,26.858,443600.0
2014-03-05 13:55:00,47.53,47.54,47.52,47.52,160500.0,26.858,26.8637,26.8524,26.8524,160500.0
2014-03-05 14:00:00,47.52,47.57,47.51,47.56,322000.0,26.8524,26.8806,26.8467,26.875,322000.0
2014-03-05 14:05:00,47.56,47.57,47.53,47.55,849600.0,26.875,26.8806,26.858,26.8693,849600.0
2014-03-05 14:10:00,47.53,47.57,47.5,47.54,685600.0,26.858,26.8806,26.8411,26.8637,685600.0
2014-03-05 14:15:00,47.54,47.56,47.52,47.53,791100.0,26.8637,26.875,26.8524,26.858,791100.0
2014-03-05 14:20:00,47.53,47.54,47.5,47.5,349300.0,26.858,26.8637,26.8411,26.8411,349300.0
2014-03-05 14:25:00,47.51,47.52,47.49,47.5,257500.0,26.8467,26.8524,26.8354,26.8411,257500.0
2014-03-05 14:30:00,47.5,47.53,47.47,47.48,291800.0,26.8411,26.858,26.8241,26.8298,291800.0
2014-03-05 14:35:00,47.48,47.51,47.47,47.49,187800.0,26.8298,26.8467,26.8241,26.8354,187800.0
2014-03-05 14:40:00,47.49,47.52,47.48,47.52,473200.0,26.8354,26.8524,26.8298,26.8524,473200.0
2014-03-05 14:45:00,47.52,47.52,47.5,47.52,133100.0,26.8524,26.8524,26.8411,26.8524,133100.0
2014-03-05 14:50:00,47.52,47.55,47.48,47.5,570800.0,26.8524,26.8693,26.8298,26.8411,570800.0
2014-03-05 14:55:00,47.5,47.52,47.48,47.5,404500.0,26.8411,26.8524,26.8298,26.8411,404500.0
2014-03-05 15:00:00,47.5,47.52,47.48,47.5,307800.0,26.8411,26.8524,26.8298,26.8411,307800.0
2014-03-05 15:05:00,47.5,47.5,47.41,47.44,377800.0,26.8411,26.8411,26.7902,26.8072,377800.0
2014-03-05 15:10:00,47.44,47.5,47.43,47.49,486000.0,26.8072,26.8411,26.8015,26.8354,486000.0
2014-03-05 15:15:00,47.48,47.54,47.48,47.5,403000.0,26.8298,26.8637,26.8298,26.8411,403000.0
2014-03-05 15:20:00,47.5,47.5,47.49,47.5,226500.0,26.8411,26.8411,26.8354,26.8411,226500.0
2014-03-05 15:25:00,47.5,47.55,47.49,47.55,327200.0,26.8411,26.8693,26.8354,26.8693,327200.0
2014-03-05 15:30:00,47.55,47.56,47.47,47.51,652800.0,26.8693,26.875,26.8241,26.8467,652800.0
2014-03-05 15:35:00,47.51,47.51,47.45,47.48,296800.0,26.8467,26.8467,26.8128,26.8298,296800.0
2014-03-05 15:40:00,47.48,47.48,47.41,47.43,350800.0,26.8298,26.8298,26.7902,26.8015,350800.0
2014-03-05 15:45:00,47.43,47.49,47.43,47.49,450900.0,26.8015,26.8354,26.8015,26.8354,450900.0
2014-03-05 15:50:00,47.48,47.49,47.42,47.43,676400.0,26.8298,26.8354,26.7958,26.8015,676400.0
2014-03-05 15:55:00,47.43,47.45,47.34,47.38,1683500.0,26.8015,26.8128,26.7506,26.7732,1683500.0
2014-03-06 09:30:00,47.46,47.53,47.25,47.44,1134400.0,26.8185,26.858,26.6998,26.8072,1134400.0
2014-03-06 09:35:00,47.44,47.51,47.43,47.47,413000.0,26.8072,26.8467,26.8015,26.8241,413000.0
2014-03-06 09:40:00,47.47,47.51,47.4,47.41,429900.0,26.8241,26.8467,26.7845,26.7902,429900.0
2014-03-06 09:45:00,47.41,47.46,47.41,47.46,215000.0,26.7902,26.8185,26.7902,26.8185,215000.0
2014-03-06 09:50:00,47.46,47.52,47.45,47.5,466500.0,26.8185,26.8524,26.8128,26.8411,466500.0
2014-03-06 09:55:00,47.49,47.52,47.48,47.5,794400.0,26.8354,26.8524,26.8298,26.8411,794400.0
2014-03-06 10:00:00,47.5,47.52,47.49,47.51,293600.0,26.8411,26.8524,26.8354,26.8467,293600.0
2014-03-06 10:05:00,47.52,47.53,47.44,47.45,374100.0,26.8524,26.858,26.8072,26.8128,374100.0
2014-03-06 10:10:00,47.44,47.47,47.43,47.43,207200.0,26.8072,26.8241,26.8015,26.8015,207200.0
2014-03-06 10:15:00,47.43,47.45,47.4,47.45,420300.0,26.8015,26.8128,26.7845,26.8128,420300.0
2014-03-06 10:20:00,47.44,47.46,47.41,47.42,245600.0,26.8072,26.8185,26.7902,26.7958,245600.0
2014-03-06 10:25:00,47.41,47.41,47.36,47.39,284100.0,26.7902,26.7902,26.7619,26.7789,284100.0
2014-03-06 10:30:00,47.4,47.43,47.37,47.42,195700.0,26.7845,26.8015,26.7676,26.7958,195700.0
2014-03-06 10:35:00,47.43,47.48,47.42,47.48,332500.0,26.8015,26.8298,26.7958,26.8298,332500.0
2014-03-06 10:40:00,47.48,47.5,47.45,47.48,618900.0,26.8298,26.8411,26.8128,26.8298,618900.0
2014-03-06 10:45:00,47.47,47.48,47.45,47.46,187900.0,26.8241,26.8298,26.8128,26.8185,187900.0
2014-03-06 10:50:00,47.46,47.48,47.44,47.48,542800.0,26.8185,26.8298,26.8072,26.8298,542800.0
2014-03-06 10:55:00,47.48,47.48,47.44,47.44,360700.0,26.8298,26.8298,26.8072,26.8072,360700.0
2014-03-06 11:00:00,47.45,47.47,47.4,47.45,312700.0,26.8128,26.8241,26.7845,26.8128,312700.0
2014-03-06 11:05:00,47.45,47.46,47.43,47.46,278200.0,26.8128,26.8185,26.8015,26.8185,278200.0
2014-03-06 11:10:00,47.46,47.46,47.39,47.39,350300.0,26.8185,26.8185,26.7789,26.7789,350300.0
2014-03-06 11:15:00,47.4,47.46,47.39,47.45,524200.0,26.7845,26.8185,26.7789,26.8128,524200.0
2014-03-06 11:20:00,47.45,47.48,47.44,47.47,372000.0,26.8128,26.8298,26.8072,26.8241,372000.0
2014-03-06 11:25:00,47.47,47.47,47.38,47.4,567900.0,26.8241,26.8241,26.7732,26.7845,567900.0
2014-03-06 11:30:00,47.4,47.46,47.37,47.4,295700.0,26.7845,26.8185,26.7676,26.7845,295700.0
2014-03-06 11:35:00,47.4,47.42,47.38,47.38,353000.0,26.7845,26.7958,26.7732,26.7732,353000.0
2014-03-06 11:40:00,47.38,47.41,47.35,47.41,375500.0,26.7732,26.7902,26.7563,26.7902,375500.0
2014-03-06 11:45:00,47.4,47.41,47.37,47.39,156600.0,26.7845,26.7902,26.7676,26.7789,156600.0
2014-03-06 11:50:00,47.39,47.43,47.38,47.43,128800.0,26.7789,26.8015,26.7732,26.8015,128800.0
2014-03-06 11:55:00,47.42,47.43,47.4,47.42,182200.0,26.7958,26.8015,26.7845,26.7958,182200.0
2014-03-06 12:00:00,47.43,47.45,47.42,47.44,264300.0,26.8015,26.8128,26.7958,26.8072,264300.0
2014-03-06 12:05:00,47.45,47.49,47.44,47.48,249800.0,26.8128,26.8354,26.8072,26.8298,249800.0
2014-03-06 12:10:00,47.47,47.5,47.46,47.47,551300.0,26.8241,26.8411,26.8185,26.8241,551300.0
2014-03-06 12:15:00,47.47,47.47,47.46,47.46,124000.0,26.8241,26.8241,26.8185,26.8185,124000.0
2014-03-06 12:20:00,47.46,47.47,47.44,47.46,212200.0,26.8185,26.8241,26.8072,26.8185,212200.0
2014-03-06 12:25:00,47.46,47.47,47.45,47.45,170100.0,26.8185,26.8241,26.8128,26.8128,170100.0
2014-03-06 12:30:00,47.46,47.46,47.45,47.45,167400.0,26.8185,26.8185,26.8128,26.8128,167400.0
2014-03-06 12:35:00,47.46,47.46,47.43,47.45,424700.0,26.8185,26.8185,26.8015,26.8128,424700.0
2014-03-06 12:40:00,47.46,47.46,47.45,47.46,94900.0,26.8185,26.8185,26.8128,26.8185,94900.0
2014-03-06 12:45:00,47.45,47.46,47.45,47.45,483600.0,26.8128,26.8185,26.8128,26.8128,483600.0
2014-03-06 12:50:00,47.45,47.46,47.45,47.45,63600.0,26.8128,26.8185,26.8128,26.8128,63600.0
2014-03-06 12:55:00,47.45,47.46,47.45,47.45,112800.0,26.8128,26.8185,26.8128,26.8128,112800.0
2014-03-06 13:00:00,47.46,47.46,47.43,47.46,280700.0,26.8185,26.8185,26.8015,26.8185,280700.0
2014-03-06 13:05:00,47.45,47.48,47.45,47.47,321100.0,26.8128,26.8298,26.8128,26.8241,321100.0
2014-03-06 13:10:00,47.47,47.47,47.44,47.46,154200.0,26.8241,26.8241,26.8072,26.8185,154200.0
2014-03-06 13:15:00,47.45,47.48,47.44,47.48,415600.0,26.8128,26.8298,26.8072,26.8298,415600.0
2014-03-06 13:20:00,47.47,47.48,47.46,47.46,147600.0,26.8241,26.8298,26.8185,26.8185,147600.0
2014-03-06 13:25:00,47.47,47.49,47.47,47.47,206500.0,26.8241,26.8354,26.8241,26.8241,206500.0
2014-03-06 13:30:00,47.48,47.49,47.46,47.48,193100.0,26.8298,26.8354,26.8185,26.8298,193100.0
2014-03-06 13:35:00,47.48,47.5,47.47,47.48,290200.0,26.8298,26.8411,26.8241,26.8298,290200.0
2014-03-06 13:40:00,47.47,47.5,47.44,47.44,780300.0,26.8241,26.8411,26.8072,26.8072,780300.0
2014-03-06 13:45:00,47.44,47.46,47.42,47.44,503400.0,26.8072,26.8185,26.7958,26.8072,503400.0
2014-03-06 13:50:00,47.45,47.47,47.43,47.46,297100.0,26.8128,26.8241,26.8015,26.8185,297100.0
2014-03-06 13:55:00,47.46,47.46,47.44,47.44,370900.0,26.8185,26.8185,26.8072,26.8072,370900.0
2014-03-06 14:00:00,47.44,47.45,47.44,47.44,126400.0,26.8072,26.8128,26.8072,26.8072,126400.0
2014-03-06 14:05:00,47.44,47.45,47.44,47.45,117400.0,26.8072,26.8128,26.8072,26.8128,117400.0
2014-03-06 14:10:00,47.44,47.45,47.44,47.45,138400.0,26.8072,26.8128,26.8072,26.8128,138400.0
2014-03-06 14:15:00,47.45,47.46,47.42,47.46,423500.0,26.8128,26.8185,26.7958,26.8185,423500.0
2014-03-06 14:20:00,47.46,47.48,47.45,47.47,370200.0,26.8185,26.8298,26.8128,26.8241,370200.0
2014-03-06 14:25:00,47.46,47.48,47.45,47.48,345600.0,26.8185,26.8298,26.8128,26.8298,345600.0
2014-03-06 14:30:00,47.48,47.48,47.46,47.47,86700.0,26.8298,26.8298,26.8185,26.8241,86700.0
2014-03-06 14:35:00,47.47,47.47,47.46,47.47,80500.0,26.8241,26.8241,26.8185,26.8241,80500.0
2014-03-06 14:40:00,47.46,47.47,47.45,47.47,351600.0,26.8185,26.8241,26.8128,26.8241,351600.0
2014-03-06 14:45:00,47.47,47.47,47.44,47.44,223000.0,26.8241,26.8241,26.8072,26.8072,223000.0
2014-03-06 14:50:00,47.45,47.48,47.44,47.46,644800.0,26.8128,26.8298,26.8072,26.8185,644800.0
2014-03-06 14:55:00,47.45,47.47,47.44,47.47,301500.0,26.8128,26.8241,26.8072,26.8241,301500.0
2014-03-06 15:00:00,47.46,47.48,47.46,47.48,222500.0,26.8185,26.8298,26.8185,26.8298,222500.0
2014-03-06 15:05:00,47.48,47.48,47.47,47.47,105900.0,26.8298,26.8298,26.8241,26.8241,105900.0
2014-03-06 15:10:00,47.48,47.48,47.47,47.47,187700.0,26.8298,26.8298,26.8241,26.8241,187700.0
2014-03-06 15:15:00,47.47,47.49,47.47,47.48,427300.0,26.8241,26.8354,26.8241,26.8298,427300.0
2014-03-06 15:20:00,47.47,47.48,47.47,47.48,137800.0,26.8241,26.8298,26.8241,26.8298,137800.0
2014-03-06 15:25:00,47.47,47.48,47.47,47.48,297400.0,26.8241,26.8298,26.8241,26.8298,297400.0
2014-03-06 15:30:00,47.48,47.48,47.47,47.48,261300.0,26.8298,26.8298,26.8241,26.8298,261300.0
2014-03-06 15:35:00,47.48,47.5,47.44,47.48,880800.0,26.8298,26.8411,26.8072,26.8298,880800.0
2014-03-06 15:40:00,47.48,47.48,47.44,47.45,393900.0,26.8298,26.8298,26.8072,26.8128,393900.0
2014-03-06 15:45:00,47.44,47.45,47.43,47.44,515100.0,26.8072,26.8128,26.8015,26.8072,515100.0
2014-03-06 15:50:00,47.44,47.45,47.44,47.44,522000.0,26.8072,26.8128,26.8072,26.8072,522000.0
2014-03-06 15:55:00,47.45,47.46,47.44,47.46,1271300.0,26.8128,26.8185,26.8072,26.8185,1271300.0
2014-03-07 09:30:00,47.41,47.43,47.22,47.22,1364700.0,26.7902,26.8015,26.6828,26.6828,1364700.0
2014-03-07 09:35:00,47.22,47.33,47.1,47.21,1221200.0,26.6828,26.745,26.615,26.6772,1221200.0
2014-03-07 09:40:00,47.21,47.32,47.2,47.3,773100.0,26.6772,26.7393,26.6715,26.728,773100.0
2014-03-07 09:45:00,47.3,47.4,47.27,47.35,529300.0,26.728,26.7845,26.7111,26.7563,529300.0
2014-03-07 09:50:00,47.36,47.38,47.29,47.34,507300.0,26.7619,26.7732,26.7224,26.7506,507300.0
2014-03-07 09:55:00,47.34,47.35,47.29,47.3,385600.0,26.7506,26.7563,26.7224,26.728,385600.0
2014-03-07 10:00:00,47.3,47.34,47.25,47.33,800200.0,26.728,26.7506,26.6998,26.745,800200.0
2014-03-07 10:05:00,47.32,47.33,47.28,47.31,398800.0,26.7393,26.745,26.7167,26.7337,398800.0
2014-03-07 10:10:00,47.31,47.32,47.28,47.3,233000.0,26.7337,26.7393,26.7167,26.728,233000.0
2014-03-07 10:15:00,47.3,47.34,47.25,47.25,225900.0,26.728,26.7506,26.6998,26.6998,225900.0
2014-03-07 10:20:00,47.26,47.26,47.2,47.23,471400.0,26.7054,26.7054,26.6715,26.6885,471400.0
2014-03-07 10:25:00,47.23,47.28,47.22,47.22,236800.0,26.6885,26.7167,26.6828,26.6828,236800.0
2014-03-07 10:30:00,47.23,47.24,47.12,47.16,497800.0,26.6885,26.6941,26.6263,26.6489,497800.0
2014-03-07 10:35:00,47.16,47.17,47.11,47.12,352000.0,26.6489,26.6546,26.6207,26.6263,352000.0
2014-03-07 10:40:00,47.11,47.15,47.11,47.12,526000.0,26.6207,26.6433,26.6207,26.6263,526000.0
2014-03-07 10:45:00,47.11,47.12,47.0,47.07,663600.0,26.6207,26.6263,26.5585,26.5981,663600.0
2014-03-07 10:50:00,47.06,47.07,47.01,47.06,538200.0,26.5924,26.5981,26.5642,26.5924,538200.0
2014-03-07 10:55:00,47.07,47.08,47.0,47.01,843700.0,26.5981,26.6037,26.5585,26.5642,843700.0
2014-03-07 11:00:00,47.02,47.02,46.86,46.95,1053700.0,26.5698,26.5698,26.4794,26.5303,1053700.0
2014-03-07 11:05:00,46.95,47.04,46.94,47.02,408100.0,26.5303,26.5811,26.5246,26.5698,408100.0
2014-03-07 11:10:00,47.02,47.03,46.97,47.01,1016400.0,26.5698,26.5755,26.5416,26.5642,1016400.0
2014-03-07 11:15:00,47.01,47.04,46.99,47.0,1295400.0,26.5642,26.5811,26.5529,26.5585,1295400.0
2014-03-07 11:20:00,46.99,47.0,46.95,46.98,1143100.0,26.5529,26.5585,26.5303,26.5472,1143100.0
2014-03-07 11:25:00,46.98,47.02,46.96,47.01,425000.0,26.5472,26.5698,26.5359,26.5642,425000.0
2014-03-07 11:30:00,47.01,47.05,47.0,47.03,604700.0,26.5642,26.5868,26.5585,26.5755,604700.0
2014-03-07 11:35:00,47.02,47.04,47.0,47.02,310900.0,26.5698,26.5811,26.5585,26.5698,310900.0
2014-03-07 11:40:00,47.02,47.05,47.01,47.05,385300.0,26.5698,26.5868,26.5642,26.5868,385300.0
2014-03-07 11:45:00,47.04,47.05,47.01,47.01,208800.0,26.5811,26.5868,26.5642,26.5642,208800.0
2014-03-07 11:50:00,47.01,47.02,46.9,46.9,482200.0,26.5642,26.5698,26.502,26.502,482200.0
2014-03-07 11:55:00,46.9,46.98,46.9,46.97,443100.0,26.502,26.5472,26.502,26.5416,443100.0
2014-03-07 12:00:00,46.97,46.99,46.95,46.96,406000.0,26.5416,26.5529,26.5303,26.5359,406000.0
2014-03-07 12:05:00,46.96,46.97,46.93,46.93,257700.0,26.5359,26.5416,26.519,26.519,257700.0
2014-03-07 12:10:00,46.94,46.99,46.93,46.98,259800.0,26.5246,26.5529,26.519,26.5472,259800.0
2014-03-07 12:15:00,46.99,47.0,46.98,47.0,137900.0,26.5529,26.5585,26.5472,26.5585,137900.0
2014-03-07 12:20:00,47.0,47.02,46.99,47.01,332800.0,26.5585,26.5698,26.5529,26.5642,332800.0
2014-03-07 12:25:00,47.0,47.01,46.96,46.97,1000900.0,26.5585,26.5642,26.5359,26.5416,1000900.0
2014-03-07 12:30:00,46.97,46.98,46.91,46.93,234800.0,26.5416,26.5472,26.5077,26.519,234800.0
2014-03-07 12:35:00,46.94,46.94,46.92,46.92,65600.0,26.5246,26.5246,26.5133,26.5133,65600.0
2014-03-07 12:40:00,46.92,46.93,46.91,46.91,230700.0,26.5133,26.519,26.5077,26.5077,230700.0
2014-03-07 12:45:00,46.91,46.95,46.88,46.94,416900.0,26.5077,26.5303,26.4907,26.5246,416900.0
2014-03-07 12:50:00,46.94,46.97,46.93,46.93,181300.0,26.5246,26.5416,26.519,26.519,181300.0
2014-03-07 12:55:00,46.93,46.98,46.93,46.98,190400.0,26.519,26.5472,26.519,26.5472,190400.0
2014-03-07 13:00:00,46.98,46.98,46.93,46.94,154800.0,26.5472,26.5472,26.519,26.5246,154800.0
2014-03-07 13:05:00,46.95,46.99,46.94,46.97,147900.0,26.5303,26.5529,26.5246,26.5416,147900.0
2014-03-07 13:10:00,46.98,46.99,46.93,46.94,328700.0,26.5472,26.5529,26.519,26.5246,328700.0
2014-03-07 13:15:00,46.95,46.96,46.93,46.95,195200.0,26.5303,26.5359,26.519,26.5303,195200.0
2014-03-07 13:20:00,46.96,46.99,46.95,46.99,224500.0,26.5359,26.5529,26.5303,26.5529,224500.0
2014-03-07 13:25:00,46.99,47.02,46.98,47.02,264700.0,26.5529,26.5698,26.5472,26.5698,264700.0
2014-03-07 13:30:00,47.02,47.05,47.01,47.03,134100.0,26.5698,26.5868,26.5642,26.5755,134100.0
2014-03-07 13:35:00,47.02,47.03,46.99,47.03,229100.0,26.5698,26.5755,26.5529,26.5755,229100.0
2014-03-07 13:40:00,47.02,47.05,47.02,47.04,154300.0,26.5698,26.5868,26.5698,26.5811,154300.0
2014-03-07 13:45:00,47.04,47.05,47.04,47.05,309700.0,26.5811,26.5868,26.5811,26.5868,309700.0
2014-03-07 13:50:00,47.05,47.05,47.04,47.05,232200.0,26.5868,26.5868,26.5811,26.5868,232200.0
2014-03-07 13:55:00,47.05,47.08,47.01,47.01,448900.0,26.5868,26.6037,26.5642,26.5642,448900.0
2014-03-07 14:00:00,47.01,47.04,47.01,47.03,174700.0,26.5642,26.5811,26.5642,26.5755,174700.0
2014-03-07 14:05:00,47.02,47.04,46.99,47.0,452700.0,26.5698,26.5811,26.5529,26.5585,452700.0
2014-03-07 14:10:00,46.99,47.06,46.99,47.05,251500.0,26.5529,26.5924,26.5529,26.5868,251500.0
2014-03-07 14:15:00,47.04,47.05,47.02,47.03,105700.0,26.5811,26.5868,26.5698,26.5755,105700.0
2014-03-07 14:20:00,47.03,47.04,47.0,47.03,298100.0,26.5755,26.5811,26.5585,26.5755,298100.0
2014-03-07 14:25:00,47.03,47.03,47.0,47.01,151000.0,26.5755,26.5755,26.5585,26.5642,151000.0
2014-03-07 14:30:00,47.01,47.02,47.0,47.01,256700.0,26.5642,26.5698,26.5585,26.5642,256700.0
2014-03-07 14:35:00,47.01,47.05,47.0,47.05,358500.0,26.5642,26.5868,26.5585,26.5868,358500.0
2014-03-07 14:40:00,47.05,47.1,47.04,47.1,288900.0,26.5868,26.615,26.5811,26.615,288900.0
2014-03-07 14:45:00,47.09,47.1,47.05,47.05,277600.0,26.6094,26.615,26.5868,26.5868,277600.0
2014-03-07 14:50:00,47.05,47.08,47.05,47.07,352200.0,26.5868,26.6037,26.5868,26.5981,352200.0
2014-03-07 14:55:00,47.08,47.17,47.06,47.15,419300.0,26.6037,26.6546,26.5924,26.6433,419300.0
2014-03-07 15:00:00,47.14,47.16,47.13,47.14,226900.0,26.6376,26.6489,26.632,26.6376,226900.0
2014-03-07 15:05:00,47.14,47.14,47.11,47.12,192300.0,26.6376,26.6376,26.6207,26.6263,192300.0
2014-03-07 15:10:00,47.12,47.15,47.11,47.15,226000.0,26.6263,26.6433,26.6207,26.6433,226000.0
2014-03-07 15:15:00,47.15,47.17,47.14,47.15,426100.0,26.6433,26.6546,26.6376,26.6433,426100.0
2014-03-07 15:20:00,47.16,47.16,47.12,47.14,291600.0,26.6489,26.6489,26.6263,26.6376,291600.0
2014-03-07 15:25:00,47.14,47.14,47.06,47.07,446800.0,26.6376,26.6376,26.5924,26.5981,446800.0
2014-03-07 15:30:00,47.07,47.11,47.04,47.1,764100.0,26.5981,26.6207,26.5811,26.615,764100.0
2014-03-07 15:35:00,47.11,47.11,47.02,47.07,447700.0,26.6207,26.6207,26.5698,26.5981,447700.0
2014-03-07 15:40:00,47.07,47.08,47.05,47.06,375200.0,26.5981,26.6037,26.5868,26.5924,375200.0
2014-03-07 15:45:00,47.05,47.07,47.02,47.06,574000.0,26.5868,26.5981,26.5698,26.5924,574000.0
2014-03-07 15:50:00,47.06,47.11,47.06,47.1,608500.0,26.5924,26.6207,26.5924,26.615,608500.0
2014-03-07 15:55:00,47.11,47.17,47.1,47.15,1606500.0,26.6207,26.6546,26.615,26.6433,1606500.0
2014-03-10 09:30:00,46.8,46.97,46.76,46.96,1256400.0,26.4455,26.5416,26.4229,26.5359,1256400.0
2014-03-10 09:35:00,46.97,47.03,46.87,46.94,703300.0,26.5416,26.5755,26.4851,26.5246,703300.0
2014-03-10 09:40:00,46.93,46.96,46.89,46.93,345800.0,26.519,26.5359,26.4964,26.519,345800.0
2014-03-10 09:45:00,46.93,47.0,46.85,47.0,564700.0,26.519,26.5585,26.4738,26.5585,564700.0
2014-03-10 09:50:00,47.0,47.03,46.91,46.98,653800.0,26.5585,26.5755,26.5077,26.5472,653800.0
2014-03-10 09:55:00,46.99,46.99,46.91,46.94,249100.0,26.5529,26.5529,26.5077,26.5246,249100.0
2014-03-10 10:00:00,46.93,47.0,46.91,47.0,377900.0,26.519,26.5585,26.5077,26.5585,377900.0
2014-03-10 10:05:00,46.99,47.01,46.93,46.93,259200.0,26.5529,26.5642,26.519,26.519,259200.0
2014-03-10 10:10:00,46.94,46.95,46.91,46.94,274200.0,26.5246,26.5303,26.5077,26.5246,274200.0
2014-03-10 10:15:00,46.94,46.97,46.92,46.93,449100.0,26.5246,26.5416,26.5133,26.519,449100.0
2014-03-10 10:20:00,46.92,46.94,46.88,46.88,535500.0,26.5133,26.5246,26.4907,26.4907,535500.0
2014-03-10 10:25:00,46.89,46.89,46.78,46.84,713200.0,26.4964,26.4964,26.4342,26.4681,713200.0
2014-03-10 10:30:00,46.84,46.88,46.75,46.75,559100.0,26.4681,26.4907,26.4172,26.4172,559100.0
2014-03-10 10:35:00,46.76,46.82,46.75,46.78,526000.0,26.4229,26.4568,26.4172,26.4342,526000.0
2014-03-10 10:40:00,46.77,46.81,46.7,46.78,625800.0,26.4286,26.4512,26.389,26.4342,625800.0
2014-03-10 10:45:00,46.78,46.78,46.74,46.74,220700.0,26.4342,26.4342,26.4116,26.4116,220700.0
2014-03-10 10:50:00,46.74,46.75,46.7,46.73,402400.0,26.4116,26.4172,26.389,26.4059,402400.0
2014-03-10 10:55:00,46.72,46.73,46.62,46.62,491500.0,26.4003,26.4059,26.3438,26.3438,491500.0
2014-03-10 11:00:00,46.63,46.67,46.6,46.67,426700.0,26.3494,26.372,26.3325,26.372,426700.0
2014-03-10 11:05:00,46.67,46.74,46.66,46.73,442100.0,26.372,26.4116,26.3664,26.4059,442100.0
2014-03-10 11:10:00,46.73,46.79,46.7,46.74,635700.0,26.4059,26.4399,26.389,26.4116,635700.0
2014-03-10 11:15:00,46.74,46.75,46.69,46.7,282600.0,26.4116,26.4172,26.3833,26.389,282600.0
2014-03-10 11:20:00,46.7,46.74,46.68,46.68,262700.0,26.389,26.4116,26.3777,26.3777,262700.0
2014-03-10 11:25:00,46.68,46.73,46.67,46.7,443000.0,26.3777,26.4059,26.372,26.389,443000.0
2014-03-10 11:30:00,46.7,46.73,46.66,46.66,422200.0,26.389,26.4059,26.3664,26.3664,422200.0
2014-03-10 11:35:00,46.66,46.69,46.63,46.64,228900.0,26.3664,26.3833,26.3494,26.3551,228900.0
2014-03-10 11:40:00,46.63,46.68,46.63,46.63,236000.0,26.3494,26.3777,26.3494,26.3494,236000.0
2014-03-10 11:45:00,46.64,46.7,46.63,46.67,277100.0,26.3551,26.389,26.3494,26.372,277100.0
2014-03-10 11:50:00,46.68,46.68,46.63,46.66,318700.0,26.3777,26.3777,26.3494,26.3664,318700.0
2014-03-10 11:55:00,46.66,46.66,46.6,46.61,294700.0,26.3664,26.3664,26.3325,26.3381,294700.0
2014-03-10 12:00:00,46.61,46.62,46.51,46.59,668600.0,26.3381,26.3438,26.2816,26.3268,668600.0
2014-03-10 12:05:00,46.58,46.59,46.55,46.57,433900.0,26.3212,26.3268,26.3042,26.3155,433900.0
2014-03-10 12:10:00,46.56,46.59,46.55,46.57,374400.0,26.3099,26.3268,26.3042,26.3155,374400.0
2014-03-10 12:15:00,46.56,46.57,46.53,46.57,274100.0,26.3099,26.3155,26.2929,26.3155,274100.0
2014-03-10 12:20:00,46.57,46.58,46.55,46.56,153000.0,26.3155,26.3212,26.3042,26.3099,153000.0
2014-03-10 12:25:00,46.55,46.56,46.5,46.5,411900.0,26.3042,26.3099,26.276,26.276,411900.0
2014-03-10 12:30:00,46.51,46.58,46.5,46.57,300800.0,26.2816,26.3212,26.276,26.3155,300800.0
2014-03-10 12:35:00,46.56,46.57,46.52,46.55,248100.0,26.3099,26.3155,26.2873,26.3042,248100.0
2014-03-10 12:40:00,46.56,46.62,46.55,46.59,223500.0,26.3099,26.3438,26.3042,26.3268,223500.0
2014-03-10 12:45:00,46.59,46.66,46.59,46.66,644200.0,26.3268,26.3664,26.3268,26.3664,644200.0
2014-03-10 12:50:00,46.65,46.69,46.63,46.67,239600.0,26.3607,26.3833,26.3494,26.372,239600.0
2014-03-10 12:55:00,46.68,46.74,46.66,46.73,228900.0,26.3777,26.4116,26.3664,26.4059,228900.0
2014-03-10 13:00:00,46.74,46.75,46.73,46.73,254600.0,26.4116,26.4172,26.4059,26.4059,254600.0
2014-03-10 13:05:00,46.74,46.76,46.73,46.75,234300.0,26.4116,26.4229,26.4059,26.4172,234300.0
2014-03-10 13:10:00,46.74,46.8,46.74,46.75,231600.0,26.4116,26.4455,26.4116,26.4172,231600.0
2014-03-10 13:15:00,46.75,46.79,46.71,46.77,194400.0,26.4172,26.4399,26.3946,26.4286,194400.0
2014-03-10 13:20:00,46.77,46.8,46.75,46.76,187400.0,26.4286,26.4455,26.4172,26.4229,187400.0
2014-03-10 13:25:00,46.76,46.8,46.75,46.76,214200.0,26.4229,26.4455,26.4172,26.4229,214200.0
2014-03-10 13:30:00,46.76,46.79,46.73,46.79,184700.0,26.4229,26.4399,26.4059,26.4399,184700.0
2014-03-10 13:35:00,46.78,46.79,46.74,46.76,171600.0,26.4342,26.4399,26.4116,26.4229,171600.0
2014-03-10 13:40:00,46.76,46.78,46.75,46.77,105200.0,26.4229,26.4342,26.4172,26.4286,105200.0
2014-03-10 13:45:00,46.77,46.77,46.73,46.74,113900.0,26.4286,26.4286,26.4059,26.4116,113900.0
2014-03-10 13:50:00,46.74,46.78,46.73,46.77,130900.0,26.4116,26.4342,26.4059,26.4286,130900.0
2014-03-10 13:55:00,46.77,46.77,46.74,46.76,210400.0,26.4286,26.4286,26.4116,26.4229,210400.0
2014-03-10 14:00:00,46.74,46.74,46.67,46.68,181700.0,26.4116,26.4116,26.372,26.3777,181700.0
2014-03-10 14:05:00,46.68,46.71,46.65,46.71,126200.0,26.3777,26.3946,26.3607,26.3946,126200.0
2014-03-10 14:10:00,46.71,46.72,46.68,46.72,101000.0,26.3946,26.4003,26.3777,26.4003,101000.0
2014-03-10 14:15:00,46.71,46.75,46.7,46.71,150700.0,26.3946,26.4172,26.389,26.3946,150700.0
2014-03-10 14:20:00,46.7,46.74,46.7,46.73,176100.0,26.389,26.4116,26.389,26.4059,176100.0
2014-03-10 14:25:00,46.72,46.77,46.72,46.77,492800.0,26.4003,26.4286,26.4003,26.4286,492800.0
2014-03-10 14:30:00,46.77,46.79,46.76,46.77,302700.0,26.4286,26.4399,26.4229,26.4286,302700.0
2014-03-10 14:35:00,46.77,46.85,46.76,46.84,285500.0,26.4286,26.4738,26.4229,26.4681,285500.0
2014-03-10 14:40:00,46.85,46.85,46.79,46.8,124200.0,26.4738,26.4738,26.4399,26.4455,124200.0
2014-03-10 14:45:00,46.8,46.9,46.79,46.9,313700.0,26.4455,26.502,26.4399,26.502,313700.0
2014-03-10 14:50:00,46.9,46.94,46.88,46.94,355300.0,26.502,26.5246,26.4907,26.5246,355300.0
2014-03-10 14:55:00,46.94,47.0,46.93,47.0,441100.0,26.5246,26.5585,26.519,26.5585,441100.0
2014-03-10 15:00:00,47.0,47.0,46.92,46.93,524200.0,26.5585,26.5585,26.5133,26.519,524200.0
2014-03-10 15:05:00,46.93,46.96,46.88,46.91,186800.0,26.519,26.5359,26.4907,26.5077,186800.0
2014-03-10 15:10:00,46.91,46.91,46.85,46.88,137800.0,26.5077,26.5077,26.4738,26.4907,137800.0
2014-03-10 15:15:00,46.89,46.93,46.89,46.89,202600.0,26.4964,26.519,26.4964,26.4964,202600.0
2014-03-10 15:20:00,46.89,46.95,46.89,46.93,250600.0,26.4964,26.5303,26.4964,26.519,250600.0
2014-03-10 15:25:00,46.93,46.95,46.88,46.95,293300.0,26.519,26.5303,26.4907,26.5303,293300.0
2014-03-10 15:30:00,46.95,46.95,46.91,46.93,359000.0,26.5303,26.5303,26.5077,26.519,359000.0
2014-03-10 15:35:00,46.93,46.97,46.92,46.93,434600.0,26.519,26.5416,26.5133,26.519,434600.0
2014-03-10 15:40:00,46.93,46.97,46.91,46.94,361500.0,26.519,26.5416,26.5077,26.5246,361500.0
2014-03-10 15:45:00,46.93,46.99,46.93,46.98,448600.0,26.519,26.5529,26.519,26.5472,448600.0
2014-03-10 15:50:00,46.97,47.06,46.97,47.04,736900.0,26.5416,26.5924,26.5416,26.5811,736900.0
2014-03-10 15:55:00,47.04,47.04,46.98,47.04,971000.0,26.5811,26.5811,26.5472,26.5811,971000.0
2014-03-11 09:30:00,46.72,46.74,46.45,46.53,1726000.0,26.4003,26.4116,26.2477,26.2929,1726000.0
2014-03-11 09:35:00,46.53,46.63,46.4,46.6,1288800.0,26.2929,26.3494,26.2195,26.3325,1288800.0
2014-03-11 09:40:00,46.59,46.7,46.57,46.62,1006100.0,26.3268,26.389,26.3155,26.3438,1006100.0
2014-03-11 09:45:00,46.62,46.65,46.53,46.55,542800.0,26.3438,26.3607,26.2929,26.3042,542800.0
2014-03-11 09:50:00,46.55,46.56,46.47,46.52,523900.0,26.3042,26.3099,26.259,26.2873,523900.0
2014-03-11 09:55:00,46.52,46.53,46.45,46.51,445900.0,26.2873,26.2929,26.2477,26.2816,445900.0
2014-03-11 10:00:00,46.51,46.54,46.43,46.48,534800.0,26.2816,26.2986,26.2364,26.2647,534800.0
2014-03-11 10:05:00,46.48,46.55,46.48,46.52,355400.0,26.2647,26.3042,26.2647,26.2873,355400.0
2014-03-11 10:10:00,46.52,46.61,46.51,46.58,380800.0,26.2873,26.3381,26.2816,26.3212,380800.0
2014-03-11 10:15:00,46.6,46.63,46.58,46.63,264900.0,26.3325,26.3494,26.3212,26.3494,264900.0
2014-03-11 10:20:00,46.62,46.7,46.62,46.7,652900.0,26.3438,26.389,26.3438,26.389,652900.0
2014-03-11 10:25:00,46.7,46.72,46.67,46.72,463300.0,26.389,26.4003,26.372,26.4003,463300.0
2014-03-11 10:30:00,46.72,46.77,46.7,46.76,559700.0,26.4003,26.4286,26.389,26.4229,559700.0
2014-03-11 10:35:00,46.76,46.79,46.69,46.7,658800.0,26.4229,26.4399,26.3833,26.389,658800.0
2014-03-11 10:40:00,46.69,46.73,46.69,46.72,372400.0,26.3833,26.4059,26.3833,26.4003,372400.0
2014-03-11 10:45:00,46.71,46.78,46.7,46.72,378400.0,26.3946,26.4342,26.389,26.4003,378400.0
2014-03-11 10:50:00,46.72,46.73,46.68,46.72,273400.0,26.4003,26.4059,26.3777,26.4003,273400.0
2014-03-11 10:55:00,46.71,46.73,46.69,46.7,344700.0,26.3946,26.4059,26.3833,26.389,344700.0
2014-03-11 11:00:00,46.7,46.7,46.61,46.62,236100.0,26.389,26.389,26.3381,26.3438,236100.0
2014-03-11 11:05:00,46.62,46.64,46.62,46.62,208800.0,26.3438,26.3551,26.3438,26.3438,208800.0
2014-03-11 11:10:00,46.62,46.63,46.56,46.58,399000.0,26.3438,26.3494,26.3099,26.3212,399000.0
2014-03-11 11:15:00,46.59,46.6,46.55,46.56,459200.0,26.3268,26.3325,26.3042,26.3099,459200.0
2014-03-11 11:20:00,46.56,46.62,46.55,46.59,633100.0,26.3099,26.3438,26.3042,26.3268,633100.0
2014-03-11 11:25:00,46.59,46.66,46.56,46.57,725200.0,26.3268,26.3664,26.3099,26.3155,725200.0
2014-03-11 11:30:00,46.59,46.59,46.54,46.59,192300.0,26.3268,26.3268,26.2986,26.3268,192300.0
2014-03-11 11:35:00,46.59,46.59,46.54,46.55,287300.0,26.3268,26.3268,26.2986,26.3042,287300.0
2014-03-11 11:40:00,46.55,46.55,46.45,46.45,544200.0,26.3042,26.3042,26.2477,26.2477,544200.0
2014-03-11 11:45:00,46.46,46.51,46.45,46.46,514500.0,26.2534,26.2816,26.2477,26.2534,514500.0
2014-03-11 11:50:00,46.46,46.47,46.42,46.45,617700.0,26.2534,26.259,26.2308,26.2477,617700.0
2014-03-11 11:55:00,46.45,46.46,46.42,46.43,614800.0,26.2477,26.2534,26.2308,26.2364,614800.0
2014-03-11 12:00:00,46.43,46.46,46.4,46.46,477300.0,26.2364,26.2534,26.2195,26.2534,477300.0
2014-03-11 12:05:00,46.46,46.47,46.44,46.47,520300.0,26.2534,26.259,26.2421,26.259,520300.0
2014-03-11 12:10:00,46.47,46.47,46.44,46.45,426500.0,26.259,26.259,26.2421,26.2477,426500.0
2014-03-11 12:15:00,46.45,46.46,46.4,46.4,329400.0,26.2477,26.2534,26.2195,26.2195,329400.0
2014-03-11 12:20:00,46.4,46.46,46.39,46.45,402300.0,26.2195,26.2534,26.2138,26.2477,402300.0
2014-03-11 12:25:00,46.45,46.45,46.42,46.45,193600.0,26.2477,26.2477,26.2308,26.2477,193600.0
2014-03-11 12:30:00,46.45,46.46,46.43,46.45,367400.0,26.2477,26.2534,26.2364,26.2477,367400.0
2014-03-11 12:35:00,46.44,46.47,46.43,46.47,390800.0,26.2421,26.259,26.2364,26.259,390800.0
2014-03-11 12:40:00,46.47,46.47,46.36,46.4,766000.0,26.259,26.259,26.1969,26.2195,766000.0
2014-03-11 12:45:00,46.4,46.44,46.39,46.43,173300.0,26.2195,26.2421,26.2138,26.2364,173300.0
2014-03-11 12:50:00,46.43,46.44,46.41,46.42,249100.0,26.2364,26.2421,26.2251,26.2308,249100.0
2014-03-11 12:55:00,46.42,46.44,46.42,46.43,167800.0,26.2308,26.2421,26.2308,26.2364,167800.0
2014-03-11 13:00:00,46.43,46.45,46.41,46.42,428800.0,26.2364,26.2477,26.2251,26.2308,428800.0
2014-03-11 13:05:00,46.42,46.47,46.41,46.46,400700.0,26.2308,26.259,26.2251,26.2534,400700.0
2014-03-11 13:10:00,46.46,46.47,46.45,46.45,76400.0,26.2534,26.259,26.2477,26.2477,76400.0
2014-03-11 13:15:00,46.45,46.5,46.44,46.5,325500.0,26.2477,26.276,26.2421,26.276,325500.0
2014-03-11 13:20:00,46.5,46.53,46.46,46.5,418400.0,26.276,26.2929,26.2534,26.276,418400.0
2014-03-11 13:25:00,46.51,46.54,46.46,46.46,392500.0,26.2816,26.2986,26.2534,26.2534,392500.0
2014-03-11 13:30:00,46.47,46.53,46.46,46.52,436000.0,26.259,26.2929,26.2534,26.2873,436000.0
2014-03-11 13:35:00,46.53,46.54,46.49,46.51,225500.0,26.2929,26.2986,26.2703,26.2816,225500.0
2014-03-11 13:40:00,46.51,46.53,46.49,46.5,171500.0,26.2816,26.2929,26.2703,26.276,171500.0
2014-03-11 13:45:00,46.51,46.54,46.5,46.54,154600.0,26.2816,26.2986,26.276,26.2986,154600.0
2014-03-11 13:50:00,46.54,46.54,46.5,46.51,118500.0,26.2986,26.2986,26.276,26.2816,118500.0
2014-03-11 13:55:00,46.51,46.53,46.5,46.53,165600.0,26.2816,26.2929,26.276,26.2929,165600.0
2014-03-11 14:00:00,46.53,46.55,46.5,46.51,149200.0,26.2929,26.3042,26.276,26.2816,149200.0
2014-03-11 14:05:00,46.51,46.55,46.5,46.53,234000.0,26.2816,26.3042,26.276,26.2929,234000.0
2014-03-11 14:10:00,46.54,46.58,46.52,46.53,241100.0,26.2986,26.3212,26.2873,26.2929,241100.0
2014-03-11 14:15:00,46.52,46.53,46.51,46.53,179700.0,26.2873,26.2929,26.2816,26.2929,179700.0
2014-03-11 14:20:00,46.53,46.57,46.52,46.56,210100.0,26.2929,26.3155,26.2873,26.3099,210100.0
2014-03-11 14:25:00,46.56,46.57,46.55,46.56,131800.0,26.3099,26.3155,26.3042,26.3099,131800.0
2014-03-11 14:30:00,46.55,46.62,46.55,46.61,581500.0,26.3042,26.3438,26.3042,26.3381,581500.0
2014-03-11 14:35:00,46.61,46.64,46.57,46.63,325700.0,26.3381,26.3551,26.3155,26.3494,325700.0
2014-03-11 14:40:00,46.63,46.65,46.59,46.64,358600.0,26.3494,26.3607,26.3268,26.3551,358600.0
2014-03-11 14:45:00,46.64,46.65,46.61,46.63,226000.0,26.3551,26.3607,26.3381,26.3494,226000.0
2014-03-11 14:50:00,46.63,46.66,46.62,46.66,218200.0,26.3494,26.3664,26.3438,26.3664,218200.0
2014-03-11 14:55:00,46.66,46.67,46.64,46.66,230500.0,26.3664,26.372,26.3551,26.3664,230500.0
2014-03-11 15:00:00,46.66,46.67,46.59,46.63,378500.0,26.3664,26.372,26.3268,26.3494,378500.0
2014-03-11 15:05:00,46.63,46.64,46.57,46.58,282000.0,26.3494,26.3551,26.3155,26.3212,282000.0
2014-03-11 15:10:00,46.58,46.58,46.53,46.55,703200.0,26.3212,26.3212,26.2929,26.3042,703200.0
2014-03-11 15:15:00,46.56,46.66,46.55,46.64,450000.0,26.3099,26.3664,26.3042,26.3551,450000.0
2014-03-11 15:20:00,46.65,46.66,46.6,46.65,467500.0,26.3607,26.3664,26.3325,26.3607,467500.0
2014-03-11 15:25:00,46.66,46.68,46.65,46.68,248500.0,26.3664,26.3777,26.3607,26.3777,248500.0
2014-03-11 15:30:00,46.68,46.68,46.62,46.66,583500.0,26.3777,26.3777,26.3438,26.3664,583500.0
2014-03-11 15:35:00,46.66,46.68,46.64,46.65,444200.0,26.3664,26.3777,26.3551,26.3607,444200.0
2014-03-11 15:40:00,46.65,46.68,46.64,46.64,816700.0,26.3607,26.3777,26.3551,26.3551,816700.0
2014-03-11 15:45:00,46.64,46.68,46.61,46.68,1129200.0,26.3551,26.3777,26.3381,26.3777,1129200.0
2014-03-11 15:50:00,46.68,46.69,46.65,46.69,633500.0,26.3777,26.3833,26.3607,26.3833,633500.0
2014-03-11 15:55:00,46.69,46.73,46.66,46.69,1767800.0,26.3833,26.4059,26.3664,26.3833,1767800.0
2014-03-12 09:30:00,46.57,46.61,46.41,46.48,889000.0,26.3155,26.3381,26.2251,26.2647,889000.0
2014-03-12 09:35:00,46.48,46.52,46.44,46.49,583900.0,26.2647,26.2873,26.2421,26.2703,583900.0
2014-03-12 09:40:00,46.48,46.54,46.47,46.49,460900.0,26.2647,26.2986,26.259,26.2703,460900.0
2014-03-12 09:45:00,46.49,46.51,46.42,46.45,577200.0,26.2703,26.2816,26.2308,26.2477,577200.0
2014-03-12 09:50:00,46.45,46.46,46.35,46.38,710300.0,26.2477,26.2534,26.1912,26.2082,710300.0
2014-03-12 09:55:00,46.38,46.42,46.37,46.41,670900.0,26.2082,26.2308,26.2025,26.2251,670900.0
2014-03-12 10:00:00,46.41,46.51,46.4,46.49,961900.0,26.2251,26.2816,26.2195,26.2703,961900.0
2014-03-12 10:05:00,46.48,46.49,46.43,46.45,297200.0,26.2647,26.2703,26.2364,26.2477,297200.0
2014-03-12 10:10:00,46.45,46.46,46.38,46.4,613500.0,26.2477,26.2534,26.2082,26.2195,613500.0
2014-03-12 10:15:00,46.4,46.4,46.33,46.35,412500.0,26.2195,26.2195,26.1799,26.1912,412500.0
2014-03-12 10:20:00,46.34,46.37,46.33,46.34,580500.0,26.1856,26.2025,26.1799,26.1856,580500.0
2014-03-12 10:25:00,46.34,46.35,46.25,46.27,561000.0,26.1856,26.1912,26.1347,26.146,561000.0
2014-03-12 10:30:00,46.26,46.34,46.26,46.3,561600.0,26.1404,26.1856,26.1404,26.163,561600.0
2014-03-12 10:35:00,46.3,46.32,46.28,46.28,381900.0,26.163,26.1743,26.1517,26.1517,381900.0
2014-03-12 10:40:00,46.28,46.29,46.26,46.27,247600.0,26.1517,26.1573,26.1404,26.146,247600.0
2014-03-12 10:45:00,46.27,46.28,46.22,46.25,393000.0,26.146,26.1517,26.1178,26.1347,393000.0
2014-03-12 10:50:00,46.25,46.29,46.24,46.26,525700.0,26.1347,26.1573,26.1291,26.1404,525700.0
2014-03-12 10:55:00,46.27,46.29,46.25,46.29,375600.0,26.146,26.1573,26.1347,26.1573,375600.0
2014-03-12 11:00:00,46.28,46.34,46.26,46.33,425900.0,26.1517,26.1856,26.1404,26.1799,425900.0
2014-03-12 11:05:00,46.33,46.36,46.3,46.3,675100.0,26.1799,26.1969,26.163,26.163,675100.0
2014-03-12 11:10:00,46.3,46.3,46.27,46.3,310000.0,26.163,26.163,26.146,26.163,310000.0
2014-03-12 11:15:00,46.31,46.37,46.3,46.36,367900.0,26.1686,26.2025,26.163,26.1969,367900.0
2014-03-12 11:20:00,46.36,46.37,46.31,46.32,577200.0,26.1969,26.2025,26.1686,26.1743,577200.0
2014-03-12 11:25:00,46.32,46.34,46.31,46.33,282600.0,26.1743,26.1856,26.1686,26.1799,282600.0
2014-03-12 11:30:00,46.32,46.33,46.29,46.3,489800.0,26.1743,26.1799,26.1573,26.163,489800.0
2014-03-12 11:35:00,46.3,46.3,46.23,46.26,711600.0,26.163,26.163,26.1234,26.1404,711600.0
2014-03-12 11:40:00,46.26,46.31,46.25,46.3,303000.0,26.1404,26.1686,26.1347,26.163,303000.0
2014-03-12 11:45:00,46.31,46.31,46.27,46.28,406400.0,26.1686,26.1686,26.146,26.1517,406400.0
2014-03-12 11:50:00,46.27,46.28,46.24,46.25,392000.0,26.146,26.1517,26.1291,26.1347,392000.0
2014-03-12 11:55:00,46.25,46.25,46.16,46.19,648200.0,26.1347,26.1347,26.0839,26.1008,648200.0
2014-03-12 12:00:00,46.19,46.2,46.16,46.19,319000.0,26.1008,26.1065,26.0839,26.1008,319000.0
2014-03-12 12:05:00,46.19,46.23,46.16,46.18,413300.0,26.1008,26.1234,26.0839,26.0952,413300.0
2014-03-12 12:10:00,46.18,46.27,46.18,46.22,701000.0,26.0952,26.146,26.0952,26.1178,701000.0
2014-03-12 12:15:00,46.22,46.23,46.18,46.19,284100.0,26.1178,26.1234,26.0952,26.1008,284100.0
2014-03-12 12:20:00,46.19,46.21,46.13,46.16,920200.0,26.1008,26.1121,26.0669,26.0839,920200.0
2014-03-12 12:25:00,46.16,46.21,46.14,46.2,863600.0,26.0839,26.1121,26.0726,26.1065,863600.0
2014-03-12 12:30:00,46.2,46.26,46.18,46.18,653300.0,26.1065,26.1404,26.0952,26.0952,653300.0
2014-03-12 12:35:00,46.17,46.27,46.17,46.26,476100.0,26.0895,26.146,26.0895,26.1404,476100.0
2014-03-12 12:40:00,46.26,46.32,46.26,46.28,497700.0,26.1404,26.1743,26.1404,26.1517,497700.0
2014-03-12 12:45:00,46.29,46.29,46.23,46.23,372400.0,26.1573,26.1573,26.1234,26.1234,372400.0
2014-03-12 12:50:00,46.23,46.3,46.23,46.29,217400.0,26.1234,26.163,26.1234,26.1573,217400.0
2014-03-12 12:55:00,46.29,46.3,46.28,46.3,252800.0,26.1573,26.163,26.1517,26.163,252800.0
2014-03-12 13:00:00,46.3,46.3,46.27,46.29,201800.0,26.163,26.163,26.146,26.1573,201800.0
2014-03-12 13:05:00,46.29,46.33,46.28,46.33,513800.0,26.1573,26.1799,26.1517,26.1799,513800.0
2014-03-12 13:10:00,46.32,46.33,46.3,46.3,472200.0,26.1743,26.1799,26.163,26.163,472200.0
2014-03-12 13:15:00,46.3,46.3,46.27,46.29,127800.0,26.163,26.163,26.146,26.1573,127800.0
2014-03-12 13:20:00,46.29,46.29,46.25,46.25,171400.0,26.1573,26.1573,26.1347,26.1347,171400.0
2014-03-12 13:25:00,46.26,46.27,46.25,46.27,86800.0,26.1404,26.146,26.1347,26.146,86800.0
2014-03-12 13:30:00,46.26,46.27,46.26,46.27,161600.0,26.1404,26.146,26.1404,26.146,161600.0
2014-03-12 13:35:00,46.27,46.33,46.26,46.32,1249200.0,26.146,26.1799,26.1404,26.1743,1249200.0
2014-03-12 13:40:00,46.32,46.36,46.31,46.35,530900.0,26.1743,26.1969,26.1686,26.1912,530900.0
2014-03-12 13:45:00,46.34,46.35,46.34,46.35,98500.0,26.1856,26.1912,26.1856,26.1912,98500.0
2014-03-12 13:50:00,46.34,46.36,46.34,46.36,304400.0,26.1856,26.1969,26.1856,26.1969,304400.0
2014-03-12 13:55:00,46.36,46.37,46.34,46.37,461900.0,26.1969,26.2025,26.1856,26.2025,461900.0
2014-03-12 14:00:00,46.37,46.41,46.36,46.4,473600.0,26.2025,26.2251,26.1969,26.2195,473600.0
2014-03-12 14:05:00,46.4,46.41,46.38,46.38,379900.0,26.2195,26.2251,26.2082,26.2082,379900.0
2014-03-12 14:10:00,46.38,46.39,46.35,46.37,287200.0,26.2082,26.2138,26.1912,26.2025,287200.0
2014-03-12 14:15:00,46.38,46.45,46.37,46.43,346500.0,26.2082,26.2477,26.2025,26.2364,346500.0
2014-03-12 14:20:00,46.43,46.45,46.38,46.45,3383400.0,26.2364,26.2477,26.2082,26.2477,3383400.0
2014-03-12 14:25:00,46.44,46.45,46.4,46.44,449500.0,26.2421,26.2477,26.2195,26.2421,449500.0
2014-03-12 14:30:00,46.44,46.49,46.43,46.48,690600.0,26.2421,26.2703,26.2364,26.2647,690600.0
2014-03-12 14:35:00,46.49,46.52,46.48,46.52,525600.0,26.2703,26.2873,26.2647,26.2873,525600.0
2014-03-12 14:40:00,46.52,46.52,46.5,46.5,321000.0,26.2873,26.2873,26.276,26.276,321000.0
2014-03-12 14:45:00,46.51,46.51,46.48,46.49,190300.0,26.2816,26.2816,26.2647,26.2703,190300.0
2014-03-12 14:50:00,46.5,46.51,46.48,46.51,353800.0,26.276,26.2816,26.2647,26.2816,353800.0
2014-03-12 14:55:00,46.51,46.52,46.5,46.52,308400.0,26.2816,26.2873,26.276,26.2873,308400.0
2014-03-12 15:00:00,46.52,46.52,46.5,46.51,198700.0,26.2873,26.2873,26.276,26.2816,198700.0
2014-03-12 15:05:00,46.51,46.51,46.45,46.49,432700.0,26.2816,26.2816,26.2477,26.2703,432700.0
2014-03-12 15:10:00,46.48,46.5,46.47,46.48,342100.0,26.2647,26.276,26.259,26.2647,342100.0
2014-03-12 15:15:00,46.47,46.48,46.39,46.4,682500.0,26.259,26.2647,26.2138,26.2195,682500.0
2014-03-12 15:20:00,46.41,46.41,46.35,46.4,471000.0,26.2251,26.2251,26.1912,26.2195,471000.0
2014-03-12 15:25:00,46.4,46.41,46.38,46.4,344000.0,26.2195,26.2251,26.2082,26.2195,344000.0
2014-03-12 15:30:00,46.4,46.43,46.38,46.39,259300.0,26.2195,26.2364,26.2082,26.2138,259300.0
2014-03-12 15:35:00,46.39,46.39,46.35,46.36,398200.0,26.2138,26.2138,26.1912,26.1969,398200.0
2014-03-12 15:40:00,46.36,46.38,46.35,46.37,410500.0,26.1969,26.2082,26.1912,26.2025,410500.0
2014-03-12 15:45:00,46.37,46.4,46.36,46.39,482100.0,26.2025,26.2195,26.1969,26.2138,482100.0
2014-03-12 15:50:00,46.39,46.4,46.35,46.35,734300.0,26.2138,26.2195,26.1912,26.1912,734300.0
2014-03-12 15:55:00,46.36,46.38,46.3,46.34,1577200.0,26.1969,26.2082,26.163,26.1856,1577200.0
2014-03-13 09:30:00,46.35,46.5,46.31,46.37,1112600.0,26.1912,26.276,26.1686,26.2025,1112600.0
2014-03-13 09:35:00,46.37,46.47,46.25,46.25,758800.0,26.2025,26.259,26.1347,26.1347,758800.0
2014-03-13 09:40:00,46.25,46.34,46.21,46.32,546700.0,26.1347,26.1856,26.1121,26.1743,546700.0
2014-03-13 09:45:00,46.32,46.41,46.32,46.34,396600.0,26.1743,26.2251,26.1743,26.1856,396600.0
2014-03-13 09:50:00,46.35,46.39,46.32,46.32,298000.0,26.1912,26.2138,26.1743,26.1743,298000.0
2014-03-13 09:55:00,46.32,46.35,46.25,46.26,451400.0,26.1743,26.1912,26.1347,26.1404,451400.0
2014-03-13 10:00:00,46.26,46.35,46.25,46.34,592600.0,26.1404,26.1912,26.1347,26.1856,592600.0
2014-03-13 10:05:00,46.33,46.4,46.33,46.39,604800.0,26.1799,26.2195,26.1799,26.2138,604800.0
2014-03-13 10:10:00,46.4,46.4,46.33,46.36,332700.0,26.2195,26.2195,26.1799,26.1969,332700.0
2014-03-13 10:15:00,46.36,46.41,46.36,46.38,336300.0,26.1969,26.2251,26.1969,26.2082,336300.0
2014-03-13 10:20:00,46.38,46.44,46.36,46.4,397400.0,26.2082,26.2421,26.1969,26.2195,397400.0
2014-03-13 10:25:00,46.39,46.43,46.38,46.41,375200.0,26.2138,26.2364,26.2082,26.2251,375200.0
2014-03-13 10:30:00,46.41,46.53,46.41,46.47,778300.0,26.2251,26.2929,26.2251,26.259,778300.0
2014-03-13 10:35:00,46.47,46.56,46.47,46.53,604000.0,26.259,26.3099,26.259,26.2929,604000.0
2014-03-13 10:40:00,46.52,46.53,46.43,46.44,352700.0,26.2873,26.2929,26.2364,26.2421,352700.0
2014-03-13 10:45:00,46.44,46.46,46.38,46.42,690700.0,26.2421,26.2534,26.2082,26.2308,690700.0
2014-03-13 10:50:00,46.41,46.46,46.41,46.43,209300.0,26.2251,26.2534,26.2251,26.2364,209300.0
2014-03-13 10:55:00,46.43,46.44,46.35,46.35,402000.0,26.2364,26.2421,26.1912,26.1912,402000.0
2014-03-13 11:00:00,46.35,46.36,46.32,46.34,283700.0,26.1912,26.1969,26.1743,26.1856,283700.0
2014-03-13 11:05:00,46.34,46.35,46.31,46.33,388700.0,26.1856,26.1912,26.1686,26.1799,388700.0
2014-03-13 11:10:00,46.33,46.37,46.32,46.35,241500.0,26.1799,26.2025,26.1743,26.1912,241500.0
2014-03-13 11:15:00,46.36,46.36,46.33,46.35,430000.0,26.1969,26.1969,26.1799,26.1912,430000.0
2014-03-13 11:20:00,46.35,46.39,46.35,46.36,279100.0,26.1912,26.2138,26.1912,26.1969,279100.0
2014-03-13 11:25:00,46.36,46.37,46.26,46.27,458900.0,26.1969,26.2025,26.1404,26.146,458900.0
2014-03-13 11:30:00,46.27,46.28,46.25,46.25,297600.0,26.146,26.1517,26.1347,26.1347,297600.0
2014-03-13 11:35:00,46.26,46.27,46.22,46.23,410300.0,26.1404,26.146,26.1178,26.1234,410300.0
2014-03-13 11:40:00,46.23,46.29,46.23,46.25,475100.0,26.1234,26.1573,26.1234,26.1347,475100.0
2014-03-13 11:45:00,46.25,46.28,46.25,46.25,231100.0,26.1347,26.1517,26.1347,26.1347,231100.0
2014-03-13 11:50:00,46.26,46.26,46.22,46.23,305200.0,26.1404,26.1404,26.1178,26.1234,305200.0
2014-03-13 11:55:00,46.23,46.25,46.22,46.23,286600.0,26.1234,26.1347,26.1178,26.1234,286600.0
2014-03-13 12:00:00,46.23,46.28,46.23,46.27,237700.0,26.1234,26.1517,26.1234,26.146,237700.0
2014-03-13 12:05:00,46.27,46.27,46.17,46.19,426600.0,26.146,26.146,26.0895,26.1008,426600.0
2014-03-13 12:10:00,46.18,46.19,46.1,46.12,578000.0,26.0952,26.1008,26.05,26.0613,578000.0
2014-03-13 12:15:00,46.12,46.19,46.11,46.16,462800.0,26.0613,26.1008,26.0556,26.0839,462800.0
2014-03-13 12:20:00,46.17,46.18,46.15,46.18,297800.0,26.0895,26.0952,26.0782,26.0952,297800.0
2014-03-13 12:25:00,46.18,46.2,46.17,46.19,545500.0,26.0952,26.1065,26.0895,26.1008,545500.0
2014-03-13 12:30:00,46.2,46.2,46.15,46.16,259900.0,26.1065,26.1065,26.0782,26.0839,259900.0
2014-03-13 12:35:00,46.17,46.18,46.16,46.16,437200.0,26.0895,26.0952,26.0839,26.0839,437200.0
2014-03-13 12:40:00,46.16,46.2,46.15,46.19,236600.0,26.0839,26.1065,26.0782,26.1008,236600.0
2014-03-13 12:45:00,46.19,46.21,46.11,46.14,449200.0,26.1008,26.1121,26.0556,26.0726,449200.0
2014-03-13 12:50:00,46.15,46.16,46.06,46.12,467800.0,26.0782,26.0839,26.0273,26.0613,467800.0
2014-03-13 12:55:00,46.11,46.12,46.08,46.11,245300.0,26.0556,26.0613,26.0386,26.0556,245300.0
2014-03-13 13:00:00,46.1,46.13,46.07,46.13,703200.0,26.05,26.0669,26.033,26.0669,703200.0
2014-03-13 13:05:00,46.12,46.17,46.06,46.16,438100.0,26.0613,26.0895,26.0273,26.0839,438100.0
2014-03-13 13:10:00,46.16,46.2,46.14,46.18,131400.0,26.0839,26.1065,26.0726,26.0952,131400.0
2014-03-13 13:15:00,46.19,46.2,46.17,46.2,152600.0,26.1008,26.1065,26.0895,26.1065,152600.0
2014-03-13 13:20:00,46.19,46.2,46.12,46.12,233000.0,26.1008,26.1065,26.0613,26.0613,233000.0
2014-03-13 13:25:00,46.12,46.19,46.12,46.17,157700.0,26.0613,26.1008,26.0613,26.0895,157700.0
2014-03-13 13:30:00,46.17,46.18,46.09,46.1,285500.0,26.0895,26.0952,26.0443,26.05,285500.0
2014-03-13 13:35:00,46.1,46.17,46.09,46.13,193400.0,26.05,26.0895,26.0443,26.0669,193400.0
2014-03-13 13:40:00,46.13,46.19,46.12,46.19,137400.0,26.0669,26.1008,26.0613,26.1008,137400.0
2014-03-13 13:45:00,46.19,46.24,46.19,46.22,329000.0,26.1008,26.1291,26.1008,26.1178,329000.0
2014-03-13 13:50:00,46.21,46.22,46.16,46.18,117600.0,26.1121,26.1178,26.0839,26.0952,117600.0
2014-03-13 13:55:00,46.17,46.19,46.13,46.19,122700.0,26.0895,26.1008,26.0669,26.1008,122700.0
2014-03-13 14:00:00,46.19,46.21,46.18,46.18,162800.0,26.1008,26.1121,26.0952,26.0952,162800.0
2014-03-13 14:05:00,46.19,46.19,46.14,46.17,188100.0,26.1008,26.1008,26.0726,26.0895,188100.0
2014-03-13 14:10:00,46.16,46.17,46.14,46.16,138400.0,26.0839,26.0895,26.0726,26.0839,138400.0
2014-03-13 14:15:00,46.16,46.16,46.1,46.1,263300.0,26.0839,26.0839,26.05,26.05,263300.0
2014-03-13 14:20:00,46.1,46.14,46.06,46.08,340300.0,26.05,26.0726,26.0273,26.0386,340300.0
2014-03-13 14:25:00,46.09,46.13,46.08,46.11,352500.0,26.0443,26.0669,26.0386,26.0556,352500.0
2014-03-13 14:30:00,46.11,46.15,46.07,46.14,653300.0,26.0556,26.0782,26.033,26.0726,653300.0
2014-03-13 14:35:00,46.14,46.15,46.12,46.15,197800.0,26.0726,26.0782,26.0613,26.0782,197800.0
2014-03-13 14:40:00,46.14,46.16,46.13,46.13,165600.0,26.0726,26.0839,26.0669,26.0669,165600.0
2014-03-13 14:45:00,46.13,46.14,46.02,46.03,426300.0,26.0669,26.0726,26.0047,26.0104,426300.0
2014-03-13 14:50:00,46.03,46.06,46.01,46.05,349700.0,26.0104,26.0273,25.9991,26.0217,349700.0
2014-03-13 14:55:00,46.06,46.1,46.02,46.08,334100.0,26.0273,26.05,26.0047,26.0386,334100.0
2014-03-13 15:00:00,46.08,46.14,46.07,46.11,279300.0,26.0386,26.0726,26.033,26.0556,279300.0
2014-03-13 15:05:00,46.11,46.11,46.05,46.05,284100.0,26.0556,26.0556,26.0217,26.0217,284100.0
2014-03-13 15:10:00,46.06,46.07,46.02,46.04,291200.0,26.0273,26.033,26.0047,26.016,291200.0
2014-03-13 15:15:00,46.04,46.04,46.0,46.01,355000.0,26.016,26.016,25.9934,25.9991,355000.0
2014-03-13 15:20:00,46.0,46.04,45.96,46.03,805200.0,25.9934,26.016,25.9708,26.0104,805200.0
2014-03-13 15:25:00,46.04,46.09,46.03,46.09,319400.0,26.016,26.0443,26.0104,26.0443,319400.0
2014-03-13 15:30:00,46.09,46.09,46.04,46.06,480900.0,26.0443,26.0443,26.016,26.0273,480900.0
2014-03-13 15:35:00,46.06,46.07,46.03,46.07,360700.0,26.0273,26.033,26.0104,26.033,360700.0
2014-03-13 15:40:00,46.07,46.1,46.05,46.05,454000.0,26.033,26.05,26.0217,26.0217,454000.0
2014-03-13 15:45:00,46.05,46.09,46.05,46.09,581400.0,26.0217,26.0443,26.0217,26.0443,581400.0
2014-03-13 15:50:00,46.09,46.09,46.03,46.04,546800.0,26.0443,26.0443,26.0104,26.016,546800.0
2014-03-13 15:55:00,46.04,46.06,46.03,46.04,1040900.0,26.016,26.0273,26.0104,26.016,1040900.0
2014-03-14 09:30:00,45.84,45.94,45.83,45.88,880500.0,25.903,25.9595,25.8974,25.9256,880500.0
2014-03-14 09:35:00,45.88,45.95,45.87,45.94,506300.0,25.9256,25.9652,25.92,25.9595,506300.0
2014-03-14 09:40:00,45.95,45.98,45.89,45.97,309700.0,25.9652,25.9821,25.9313,25.9765,309700.0
2014-03-14 09:45:00,45.98,46.01,45.97,45.98,473100.0,25.9821,25.9991,25.9765,25.9821,473100.0
2014-03-14 09:50:00,45.98,46.06,45.98,46.06,260900.0,25.9821,26.0273,25.9821,26.0273,260900.0
2014-03-14 09:55:00,46.05,46.17,46.05,46.08,435900.0,26.0217,26.0895,26.0217,26.0386,435900.0
2014-03-14 10:00:00,46.07,46.17,46.06,46.1,232700.0,26.033,26.0895,26.0273,26.05,232700.0
2014-03-14 10:05:00,46.1,46.15,46.06,46.12,674700.0,26.05,26.0782,26.0273,26.0613,674700.0
2014-03-14 10:10:00,46.12,46.12,46.05,46.06,319200.0,26.0613,26.0613,26.0217,26.0273,319200.0
2014-03-14 10:15:00,46.07,46.09,46.03,46.03,379600.0,26.033,26.0443,26.0104,26.0104,379600.0
2014-03-14 10:20:00,46.03,46.11,46.02,46.11,457500.0,26.0104,26.0556,26.0047,26.0556,457500.0
2014-03-14 10:25:00,46.11,46.16,46.09,46.09,229300.0,26.0556,26.0839,26.0443,26.0443,229300.0
2014-03-14 10:30:00,46.09,46.11,46.06,46.09,357400.0,26.0443,26.0556,26.0273,26.0443,357400.0
2014-03-14 10:35:00,46.1,46.26,46.1,46.25,441000.0,26.05,26.1404,26.05,26.1347,441000.0
2014-03-14 10:40:00,46.25,46.25,46.18,46.19,366500.0,26.1347,26.1347,26.0952,26.1008,366500.0
2014-03-14 10:45:00,46.2,46.27,46.19,46.22,511000.0,26.1065,26.146,26.1008,26.1178,511000.0
2014-03-14 10:50:00,46.22,46.22,46.15,46.16,259900.0,26.1178,26.1178,26.0782,26.0839,259900.0
2014-03-14 10:55:00,46.17,46.17,46.11,46.13,562300.0,26.0895,26.0895,26.0556,26.0669,562300.0
2014-03-14 11:00:00,46.12,46.13,46.05,46.07,502900.0,26.0613,26.0669,26.0217,26.033,502900.0
2014-03-14 11:05:00,46.06,46.07,46.02,46.06,430800.0,26.0273,26.033,26.0047,26.0273,430800.0
2014-03-14 11:10:00,46.05,46.07,46.04,46.05,202400.0,26.0217,26.033,26.016,26.0217,202400.0
2014-03-14 11:15:00,46.05,46.09,46.04,46.05,193000.0,26.0217,26.0443,26.016,26.0217,193000.0
2014-03-14 11:20:00,46.05,46.06,46.0,46.01,278400.0,26.0217,26.0273,25.9934,25.9991,278400.0
2014-03-14 11:25:00,46.01,46.02,45.98,46.0,428500.0,25.9991,26.0047,25.9821,25.9934,428500.0
2014-03-14 11:30:00,46.01,46.03,45.98,46.03,214200.0,25.9991,26.0104,25.9821,26.0104,214200.0
2014-03-14 11:35:00,46.03,46.03,45.99,46.01,384200.0,26.0104,26.0104,25.9878,25.9991,384200.0
2014-03-14 11:40:00,46.02,46.1,46.0,46.07,500300.0,26.0047,26.05,25.9934,26.033,500300.0
2014-03-14 11:45:00,46.07,46.15,46.05,46.13,361500.0,26.033,26.0782,26.0217,26.0669,361500.0
2014-03-14 11:50:00,46.13,46.14,46.05,46.06,386300.0,26.0669,26.0726,26.0217,26.0273,386300.0
2014-03-14 11:55:00,46.07,46.08,46.04,46.05,173900.0,26.033,26.0386,26.016,26.0217,173900.0
2014-03-14 12:00:00,46.05,46.08,46.03,46.06,189900.0,26.0217,26.0386,26.0104,26.0273,189900.0
2014-03-14 12:05:00,46.06,46.07,46.03,46.04,271600.0,26.0273,26.033,26.0104,26.016,271600.0
2014-03-14 12:10:00,46.04,46.04,46.01,46.03,288900.0,26.016,26.016,25.9991,26.0104,288900.0
2014-03-14 12:15:00,46.03,46.06,46.0,46.03,415600.0,26.0104,26.0273,25.9934,26.0104,415600.0
2014-03-14 12:20:00,46.04,46.08,46.03,46.06,228800.0,26.016,26.0386,26.0104,26.0273,228800.0
2014-03-14 12:25:00,46.05,46.07,46.02,46.02,187800.0,26.0217,26.033,26.0047,26.0047,187800.0
2014-03-14 12:30:00,46.03,46.04,45.93,45.98,594900.0,26.0104,26.016,25.9539,25.9821,594900.0
2014-03-14 12:35:00,45.97,46.0,45.94,45.98,286800.0,25.9765,25.9934,25.9595,25.9821,286800.0
2014-03-14 12:40:00,45.98,46.05,45.95,46.03,270500.0,25.9821,26.0217,25.9652,26.0104,270500.0
2014-03-14 12:45:00,46.04,46.07,46.02,46.07,156900.0,26.016,26.033,26.0047,26.033,156900.0
2014-03-14 12:50:00,46.07,46.08,46.06,46.07,70500.0,26.033,26.0386,26.0273,26.033,70500.0
2014-03-14 12:55:00,46.07,46.08,46.04,46.06,106500.0,26.033,26.0386,26.016,26.0273,106500.0
2014-03-14 13:00:00,46.06,46.07,46.03,46.04,136300.0,26.0273,26.033,26.0104,26.016,136300.0
2014-03-14 13:05:00,46.04,46.04,46.02,46.02,87000.0,26.016,26.016,26.0047,26.0047,87000.0
2014-03-14 13:10:00,46.03,46.04,46.02,46.04,51700.0,26.0104,26.016,26.0047,26.016,51700.0
2014-03-14 13:15:00,46.03,46.04,46.02,46.03,74800.0,26.0104,26.016,26.0047,26.0104,74800.0
2014-03-14 13:20:00,46.04,46.06,46.03,46.04,167100.0,26.016,26.0273,26.0104,26.016,167100.0
2014-03-14 13:25:00,46.05,46.05,46.03,46.04,45600.0,26.0217,26.0217,26.0104,26.016,45600.0
2014-03-14 13:30:00,46.05,46.08,46.03,46.08,134400.0,26.0217,26.0386,26.0104,26.0386,134400.0
2014-03-14 13:35:00,46.08,46.13,46.07,46.12,237000.0,26.0386,26.0669,26.033,26.0613,237000.0
2014-03-14 13:40:00,46.12,46.12,46.06,46.07,105400.0,26.0613,26.0613,26.0273,26.033,105400.0
2014-03-14 13:45:00,46.07,46.1,46.05,46.07,116500.0,26.033,26.05,26.0217,26.033,116500.0
2014-03-14 13:50:00,46.08,46.13,46.06,46.09,214700.0,26.0386,26.0669,26.0273,26.0443,214700.0
2014-03-14 13:55:00,46.1,46.1,46.05,46.09,113900.0,26.05,26.05,26.0217,26.0443,113900.0
2014-03-14 14:00:00,46.08,46.12,46.07,46.11,196000.0,26.0386,26.0613,26.033,26.0556,196000.0
2014-03-14 14:05:00,46.11,46.12,46.1,46.11,151600.0,26.0556,26.0613,26.05,26.0556,151600.0
2014-03-14 14:10:00,46.12,46.12,46.1,46.1,195600.0,26.0613,26.0613,26.05,26.05,195600.0
2014-03-14 14:15:00,46.1,46.13,46.08,46.08,163000.0,26.05,26.0669,26.0386,26.0386,163000.0
2014-03-14 14:20:00,46.09,46.13,46.08,46.11,162400.0,26.0443,26.0669,26.0386,26.0556,162400.0
2014-03-14 14:25:00,46.11,46.11,46.09,46.1,142300.0,26.0556,26.0556,26.0443,26.05,142300.0
2014-03-14 14:30:00,46.1,46.11,46.07,46.11,148800.0,26.05,26.0556,26.033,26.0556,148800.0
2014-03-14 14:35:00,46.1,46.1,46.03,46.03,151000.0,26.05,26.05,26.0104,26.0104,151000.0
2014-03-14 14:40:00,46.03,46.09,46.01,46.07,255400.0,26.0104,26.0443,25.9991,26.033,255400.0
2014-03-14 14:45:00,46.06,46.07,46.03,46.04,135700.0,26.0273,26.033,26.0104,26.016,135700.0
2014-03-14 14:50:00,46.04,46.05,46.01,46.05,137800.0,26.016,26.0217,25.9991,26.0217,137800.0
2014-03-14 14:55:00,46.05,46.06,46.0,46.0,256200.0,26.0217,26.0273,25.9934,25.9934,256200.0
2014-03-14 15:00:00,45.99,46.04,45.99,46.0,256800.0,25.9878,26.016,25.9878,25.9934,256800.0
2014-03-14 15:05:00,46.01,46.07,46.0,46.04,281700.0,25.9991,26.033,25.9934,26.016,281700.0
2014-03-14 15:10:00,46.05,46.05,46.02,46.05,154200.0,26.0217,26.0217,26.0047,26.0217,154200.0
2014-03-14 15:15:00,46.05,46.07,46.03,46.04,213200.0,26.0217,26.033,26.0104,26.016,213200.0
2014-03-14 15:20:00,46.04,46.09,46.03,46.05,290200.0,26.016,26.0443,26.0104,26.0217,290200.0
2014-03-14 15:25:00,46.05,46.09,46.03,46.07,213400.0,26.0217,26.0443,26.0104,26.033,213400.0
2014-03-14 15:30:00,46.07,46.1,46.05,46.07,209900.0,26.033,26.05,26.0217,26.033,209900.0
2014-03-14 15:35:00,46.07,46.07,46.01,46.02,194600.0,26.033,26.033,25.9991,26.0047,194600.0
2014-03-14 15:40:00,46.02,46.03,45.98,46.0,269300.0,26.0047,26.0104,25.9821,25.9934,269300.0
2014-03-14 15:45:00,46.0,46.01,45.94,45.97,484100.0,25.9934,25.9991,25.9595,25.9765,484100.0
2014-03-14 15:50:00,45.97,46.01,45.97,45.99,543200.0,25.9765,25.9991,25.9765,25.9878,543200.0
2014-03-14 15:55:00,45.98,46.07,45.98,46.07,1341900.0,25.9821,26.033,25.9821,26.033,1341900.0
2014-03-17 09:30:00,46.21,46.26,46.11,46.16,964500.0,26.1121,26.1404,26.0556,26.0839,964500.0
2014-03-17 09:35:00,46.16,46.33,46.13,46.25,596800.0,26.0839,26.1799,26.0669,26.1347,596800.0
2014-03-17 09:40:00,46.26,46.27,46.1,46.19,946000.0,26.1404,26.146,26.05,26.1008,946000.0
2014-03-17 09:45:00,46.2,46.27,46.16,46.27,560300.0,26.1065,26.146,26.0839,26.146,560300.0
2014-03-17 09:50:00,46.26,46.36,46.26,46.32,554700.0,26.1404,26.1969,26.1404,26.1743,554700.0
2014-03-17 09:55:00,46.32,46.38,46.32,46.37,375800.0,26.1743,26.2082,26.1743,26.2025,375800.0
2014-03-17 10:00:00,46.37,46.5,46.36,46.5,504300.0,26.2025,26.276,26.1969,26.276,504300.0
2014-03-17 10:05:00,46.5,46.52,46.36,46.38,460200.0,26.276,26.2873,26.1969,26.2082,460200.0
2014-03-17 10:10:00,46.38,46.46,46.37,46.4,460600.0,26.2082,26.2534,26.2025,26.2195,460600.0
2014-03-17 10:15:00,46.4,46.42,46.35,46.36,200300.0,26.2195,26.2308,26.1912,26.1969,200300.0
2014-03-17 10:20:00,46.37,46.42,46.35,46.41,247200.0,26.2025,26.2308,26.1912,26.2251,247200.0
2014-03-17 10:25:00,46.41,46.44,46.39,46.44,288000.0,26.2251,26.2421,26.2138,26.2421,288000.0
2014-03-17 10:30:00,46.44,46.45,46.36,46.41,426000.0,26.2421,26.2477,26.1969,26.2251,426000.0
2014-03-17 10:35:00,46.41,46.44,46.38,46.42,398800.0,26.2251,26.2421,26.2082,26.2308,398800.0
2014-03-17 10:40:00,46.42,46.43,46.36,46.36,208800.0,26.2308,26.2364,26.1969,26.1969,208800.0
2014-03-17 10:45:00,46.36,46.37,46.35,46.36,243800.0,26.1969,26.2025,26.1912,26.1969,243800.0
2014-03-17 10:50:00,46.36,46.39,46.31,46.33,398100.0,26.1969,26.2138,26.1686,26.1799,398100.0
2014-03-17 10:55:00,46.33,46.34,46.2,46.25,425500.0,26.1799,26.1856,26.1065,26.1347,425500.0
2014-03-17 11:00:00,46.25,46.34,46.25,46.33,220700.0,26.1347,26.1856,26.1347,26.1799,220700.0
2014-03-17 11:05:00,46.33,46.37,46.29,46.31,305500.0,26.1799,26.2025,26.1573,26.1686,305500.0
2014-03-17 11:10:00,46.32,46.36,46.31,46.34,193100.0,26.1743,26.1969,26.1686,26.1856,193100.0
2014-03-17 11:15:00,46.34,46.41,46.33,46.39,187800.0,26.1856,26.2251,26.1799,26.2138,187800.0
2014-03-17 11:20:00,46.39,46.4,46.36,46.38,266600.0,26.2138,26.2195,26.1969,26.2082,266600.0
2014-03-17 11:25:00,46.37,46.38,46.29,46.31,210300.0,26.2025,26.2082,26.1573,26.1686,210300.0
2014-03-17 11:30:00,46.3,46.34,46.29,46.3,168300.0,26.163,26.1856,26.1573,26.163,168300.0
2014-03-17 11:35:00,46.3,46.31,46.27,46.3,169200.0,26.163,26.1686,26.146,26.163,169200.0
2014-03-17 11:40:00,46.3,46.34,46.28,46.29,250400.0,26.163,26.1856,26.1517,26.1573,250400.0
2014-03-17 11:45:00,46.29,46.32,46.25,46.27,261400.0,26.1573,26.1743,26.1347,26.146,261400.0
2014-03-17 11:50:00,46.27,46.33,46.26,46.31,271300.0,26.146,26.1799,26.1404,26.1686,271300.0
2014-03-17 11:55:00,46.32,46.33,46.27,46.28,315700.0,26.1743,26.1799,26.146,26.1517,315700.0
2014-03-17 12:00:00,46.29,46.3,46.26,46.28,237500.0,26.1573,26.163,26.1404,26.1517,237500.0
2014-03-17 12:05:00,46.28,46.3,46.26,46.28,114700.0,26.1517,26.163,26.1404,26.1517,114700.0
2014-03-17 12:10:00,46.28,46.4,46.28,46.4,205500.0,26.1517,26.2195,26.1517,26.2195,205500.0
2014-03-17 12:15:00,46.39,46.39,46.35,46.36,205600.0,26.2138,26.2138,26.1912,26.1969,205600.0
2014-03-17 12:20:00,46.36,46.39,46.32,46.36,189800.0,26.1969,26.2138,26.1743,26.1969,189800.0
2014-03-17 12:25:00,46.36,46.37,46.33,46.37,165600.0,26.1969,26.2025,26.1799,26.2025,165600.0
2014-03-17 12:30:00,46.37,46.41,46.36,46.38,260700.0,26.2025,26.2251,26.1969,26.2082,260700.0
2014-03-17 12:35:00,46.39,46.44,46.38,46.41,342500.0,26.2138,26.2421,26.2082,26.2251,342500.0
2014-03-17 12:40:00,46.42,46.49,46.42,46.46,221100.0,26.2308,26.2703,26.2308,26.2534,221100.0
2014-03-17 12:45:00,46.46,46.48,46.44,46.47,94000.0,26.2534,26.2647,26.2421,26.259,94000.0
2014-03-17 12:50:00,46.47,46.49,46.46,46.48,159700.0,26.259,26.2703,26.2534,26.2647,159700.0
2014-03-17 12:55:00,46.48,46.49,46.46,46.48,88400.0,26.2647,26.2703,26.2534,26.2647,88400.0
2014-03-17 13:00:00,46.48,46.5,46.47,46.47,248700.0,26.2647,26.276,26.259,26.259,248700.0
2014-03-17 13:05:00,46.48,46.49,46.44,46.48,154400.0,26.2647,26.2703,26.2421,26.2647,154400.0
2014-03-17 13:10:00,46.48,46.5,46.45,46.47,193500.0,26.2647,26.276,26.2477,26.259,193500.0
2014-03-17 13:15:00,46.47,46.48,46.43,46.48,155500.0,26.259,26.2647,26.2364,26.2647,155500.0
2014-03-17 13:20:00,46.47,46.48,46.43,46.45,150600.0,26.259,26.2647,26.2364,26.2477,150600.0
2014-03-17 13:25:00,46.45,46.47,46.42,46.42,88500.0,26.2477,26.259,26.2308,26.2308,88500.0
2014-03-17 13:30:00,46.42,46.45,46.42,46.44,66100.0,26.2308,26.2477,26.2308,26.2421,66100.0
2014-03-17 13:35:00,46.44,46.47,46.41,46.47,116900.0,26.2421,26.259,26.2251,26.259,116900.0
2014-03-17 13:40:00,46.47,46.47,46.41,46.41,125600.0,26.259,26.259,26.2251,26.2251,125600.0
2014-03-17 13:45:00,46.41,46.42,46.39,46.41,227600.0,26.2251,26.2308,26.2138,26.2251,227600.0
2014-03-17 13:50:00,46.41,46.42,46.38,46.39,60500.0,26.2251,26.2308,26.2082,26.2138,60500.0
2014-03-17 13:55:00,46.38,46.43,46.38,46.41,70700.0,26.2082,26.2364,26.2082,26.2251,70700.0
2014-03-17 14:00:00,46.41,46.42,46.4,46.41,66200.0,26.2251,26.2308,26.2195,26.2251,66200.0
2014-03-17 14:05:00,46.42,46.43,46.4,46.42,150900.0,26.2308,26.2364,26.2195,26.2308,150900.0
2014-03-17 14:10:00,46.42,46.43,46.38,46.38,157100.0,26.2308,26.2364,26.2082,26.2082,157100.0
2014-03-17 14:15:00,46.38,46.38,46.34,46.35,204500.0,26.2082,26.2082,26.1856,26.1912,204500.0
2014-03-17 14:20:00,46.35,46.38,46.34,46.37,231400.0,26.1912,26.2082,26.1856,26.2025,231400.0
2014-03-17 14:25:00,46.37,46.38,46.33,46.36,260600.0,26.2025,26.2082,26.1799,26.1969,260600.0
2014-03-17 14:30:00,46.36,46.38,46.35,46.37,82000.0,26.1969,26.2082,26.1912,26.2025,82000.0
2014-03-17 14:35:00,46.36,46.37,46.34,46.35,95100.0,26.1969,26.2025,26.1856,26.1912,95100.0
2014-03-17 14:40:00,46.35,46.36,46.35,46.36,82100.0,26.1912,26.1969,26.1912,26.1969,82100.0
2014-03-17 14:45:00,46.35,46.37,46.35,46.36,42500.0,26.1912,26.2025,26.1912,26.1969,42500.0
2014-03-17 14:50:00,46.36,46.37,46.32,46.37,162100.0,26.1969,26.2025,26.1743,26.2025,162100.0
2014-03-17 14:55:00,46.37,46.39,46.36,46.38,77100.0,26.2025,26.2138,26.1969,26.2082,77100.0
2014-03-17 15:00:00,46.37,46.39,46.34,46.34,166900.0,26.2025,26.2138,26.1856,26.1856,166900.0
2014-03-17 15:05:00,46.35,46.39,46.34,46.38,91800.0,26.1912,26.2138,26.1856,26.2082,91800.0
2014-03-17 15:10:00,46.38,46.4,46.38,46.39,294000.0,26.2082,26.2195,26.2082,26.2138,294000.0
2014-03-17 15:15:00,46.38,46.39,46.34,46.34,152200.0,26.2082,26.2138,26.1856,26.1856,152200.0
2014-03-17 15:20:00,46.34,46.38,46.34,46.34,170300.0,26.1856,26.2082,26.1856,26.1856,170300.0
2014-03-17 15:25:00,46.34,46.36,46.32,46.34,178500.0,26.1856,26.1969,26.1743,26.1856,178500.0
2014-03-17 15:30:00,46.35,46.35,46.31,46.32,218500.0,26.1912,26.1912,26.1686,26.1743,218500.0
2014-03-17 15:35:00,46.32,46.36,46.32,46.33,188700.0,26.1743,26.1969,26.1743,26.1799,188700.0
2014-03-17 15:40:00,46.33,46.33,46.27,46.29,343800.0,26.1799,26.1799,26.146,26.1573,343800.0
2014-03-17 15:45:00,46.29,46.34,46.29,46.34,420100.0,26.1573,26.1856,26.1573,26.1856,420100.0
2014-03-17 15:50:00,46.34,46.36,46.33,46.34,448700.0,26.1856,26.1969,26.1799,26.1856,448700.0
2014-03-17 15:55:00,46.34,46.35,46.27,46.3,1143900.0,26.1856,26.1912,26.146,26.163,1143900.0
2014-03-18 09:30:00,46.32,46.38,46.25,46.26,512700.0,26.1743,26.2082,26.1347,26.1404,512700.0
2014-03-18 09:35:00,46.26,46.33,46.2,46.31,378900.0,26.1404,26.1799,26.1065,26.1686,378900.0
2014-03-18 09:40:00,46.31,46.33,46.25,46.31,347000.0,26.1686,26.1799,26.1347,26.1686,347000.0
2014-03-18 09:45:00,46.3,46.31,46.21,46.25,244200.0,26.163,26.1686,26.1121,26.1347,244200.0
2014-03-18 09:50:00,46.25,46.28,46.24,46.28,227100.0,26.1347,26.1517,26.1291,26.1517,227100.0
2014-03-18 09:55:00,46.28,46.33,46.27,46.3,344800.0,26.1517,26.1799,26.146,26.163,344800.0
2014-03-18 10:00:00,46.3,46.32,46.29,46.32,202200.0,26.163,26.1743,26.1573,26.1743,202200.0
2014-03-18 10:05:00,46.32,46.33,46.3,46.31,155100.0,26.1743,26.1799,26.163,26.1686,155100.0
2014-03-18 10:10:00,46.31,46.35,46.29,46.3,373000.0,26.1686,26.1912,26.1573,26.163,373000.0
2014-03-18 10:15:00,46.31,46.33,46.29,46.3,413100.0,26.1686,26.1799,26.1573,26.163,413100.0
2014-03-18 10:20:00,46.3,46.33,46.29,46.31,216700.0,26.163,26.1799,26.1573,26.1686,216700.0
2014-03-18 10:25:00,46.31,46.37,46.3,46.37,192800.0,26.1686,26.2025,26.163,26.2025,192800.0
2014-03-18 10:30:00,46.37,46.39,46.36,46.38,192300.0,26.2025,26.2138,26.1969,26.2082,192300.0
2014-03-18 10:35:00,46.38,46.43,46.36,46.43,253500.0,26.2082,26.2364,26.1969,26.2364,253500.0
2014-03-18 10:40:00,46.43,46.43,46.39,46.42,372300.0,26.2364,26.2364,26.2138,26.2308,372300.0
2014-03-18 10:45:00,46.42,46.43,46.39,46.43,298400.0,26.2308,26.2364,26.2138,26.2364,298400.0
2014-03-18 10:50:00,46.43,46.46,46.41,46.41,340700.0,26.2364,26.2534,26.2251,26.2251,340700.0
2014-03-18 10:55:00,46.42,46.44,46.34,46.35,282100.0,26.2308,26.2421,26.1856,26.1912,282100.0
2014-03-18 11:00:00,46.35,46.41,46.35,46.39,233700.0,26.1912,26.2251,26.1912,26.2138,233700.0
2014-03-18 11:05:00,46.39,46.44,46.37,46.44,347500.0,26.2138,26.2421,26.2025,26.2421,347500.0
2014-03-18 11:10:00,46.44,46.49,46.43,46.49,362300.0,26.2421,26.2703,26.2364,26.2703,362300.0
2014-03-18 11:15:00,46.49,46.55,46.48,46.53,409700.0,26.2703,26.3042,26.2647,26.2929,409700.0
2014-03-18 11:20:00,46.53,46.54,46.5,46.51,183400.0,26.2929,26.2986,26.276,26.2816,183400.0
2014-03-18 11:25:00,46.51,46.52,46.5,46.52,159800.0,26.2816,26.2873,26.276,26.2873,159800.0
2014-03-18 11:30:00,46.52,46.57,46.5,46.56,470000.0,26.2873,26.3155,26.276,26.3099,470000.0
2014-03-18 11:35:00,46.57,46.61,46.56,46.6,334600.0,26.3155,26.3381,26.3099,26.3325,334600.0
2014-03-18 11:40:00,46.59,46.6,46.5,46.51,253400.0,26.3268,26.3325,26.276,26.2816,253400.0
2014-03-18 11:45:00,46.51,46.55,46.5,46.51,237600.0,26.2816,26.3042,26.276,26.2816,237600.0
2014-03-18 11:50:00,46.52,46.53,46.5,46.51,147000.0,26.2873,26.2929,26.276,26.2816,147000.0
2014-03-18 11:55:00,46.5,46.65,46.5,46.65,532200.0,26.276,26.3607,26.276,26.3607,532200.0
2014-03-18 12:00:00,46.65,46.71,46.63,46.69,648300.0,26.3607,26.3946,26.3494,26.3833,648300.0
2014-03-18 12:05:00,46.69,46.7,46.61,46.65,297700.0,26.3833,26.389,26.3381,26.3607,297700.0
2014-03-18 12:10:00,46.65,46.68,46.63,46.68,237000.0,26.3607,26.3777,26.3494,26.3777,237000.0
2014-03-18 12:15:00,46.68,46.69,46.61,46.63,285000.0,26.3777,26.3833,26.3381,26.3494,285000.0
2014-03-18 12:20:00,46.63,46.63,46.54,46.59,302800.0,26.3494,26.3494,26.2986,26.3268,302800.0
2014-03-18 12:25:00,46.59,46.6,46.5,46.53,348600.0,26.3268,26.3325,26.276,26.2929,348600.0
2014-03-18 12:30:00,46.53,46.58,46.53,46.54,343600.0,26.2929,26.3212,26.2929,26.2986,343600.0
2014-03-18 12:35:00,46.55,46.58,46.53,46.56,238400.0,26.3042,26.3212,26.2929,26.3099,238400.0
2014-03-18 12:40:00,46.55,46.57,46.53,46.55,377800.0,26.3042,26.3155,26.2929,26.3042,377800.0
2014-03-18 12:45:00,46.55,46.6,46.55,46.6,116900.0,26.3042,26.3325,26.3042,26.3325,116900.0
2014-03-18 12:50:00,46.6,46.65,46.6,46.64,146500.0,26.3325,26.3607,26.3325,26.3551,146500.0
2014-03-18 12:55:00,46.64,46.66,46.63,46.66,126200.0,26.3551,26.3664,26.3494,26.3664,126200.0
2014-03-18 13:00:00,46.66,46.68,46.64,46.68,149600.0,26.3664,26.3777,26.3551,26.3777,149600.0
2014-03-18 13:05:00,46.68,46.69,46.66,46.69,100900.0,26.3777,26.3833,26.3664,26.3833,100900.0
2014-03-18 13:10:00,46.69,46.7,46.67,46.69,95200.0,26.3833,26.389,26.372,26.3833,95200.0
2014-03-18 13:15:00,46.69,46.7,46.67,46.68,116600.0,26.3833,26.389,26.372,26.3777,116600.0
2014-03-18 13:20:00,46.68,46.72,46.66,46.67,925500.0,26.3777,26.4003,26.3664,26.372,925500.0
2014-03-18 13:25:00,46.67,46.67,46.63,46.64,197400.0,26.372,26.372,26.3494,26.3551,197400.0
2014-03-18 13:30:00,46.64,46.67,46.63,46.64,193600.0,26.3551,26.372,26.3494,26.3551,193600.0
2014-03-18 13:35:00,46.63,46.67,46.62,46.65,377200.0,26.3494,26.372,26.3438,26.3607,377200.0
2014-03-18 13:40:00,46.65,46.7,46.65,46.66,166100.0,26.3607,26.389,26.3607,26.3664,166100.0
2014-03-18 13:45:00,46.66,46.67,46.64,46.65,56400.0,26.3664,26.372,26.3551,26.3607,56400.0
2014-03-18 13:50:00,46.65,46.66,46.62,46.64,84800.0,26.3607,26.3664,26.3438,26.3551,84800.0
2014-03-18 13:55:00,46.64,46.64,46.62,46.62,55900.0,26.3551,26.3551,26.3438,26.3438,55900.0
2014-03-18 14:00:00,46.63,46.64,46.61,46.63,135900.0,26.3494,26.3551,26.3381,26.3494,135900.0
2014-03-18 14:05:00,46.63,46.66,46.61,46.63,109900.0,26.3494,26.3664,26.3381,26.3494,109900.0
2014-03-18 14:10:00,46.63,46.63,46.57,46.58,174500.0,26.3494,26.3494,26.3155,26.3212,174500.0
2014-03-18 14:15:00,46.57,46.63,46.57,46.6,149100.0,26.3155,26.3494,26.3155,26.3325,149100.0
2014-03-18 14:20:00,46.61,46.67,46.6,46.67,122800.0,26.3381,26.372,26.3325,26.372,122800.0
2014-03-18 14:25:00,46.67,46.67,46.65,46.66,110300.0,26.372,26.372,26.3607,26.3664,110300.0
2014-03-18 14:30:00,46.66,46.66,46.64,46.66,91300.0,26.3664,26.3664,26.3551,26.3664,91300.0
2014-03-18 14:35:00,46.65,46.66,46.64,46.66,89600.0,26.3607,26.3664,26.3551,26.3664,89600.0
2014-03-18 14:40:00,46.66,46.67,46.64,46.65,176100.0,26.3664,26.372,26.3551,26.3607,176100.0
2014-03-18 14:45:00,46.66,46.69,46.65,46.69,124600.0,26.3664,26.3833,26.3607,26.3833,124600.0
2014-03-18 14:50:00,46.69,46.7,46.66,46.66,268600.0,26.3833,26.389,26.3664,26.3664,268600.0
2014-03-18 14:55:00,46.66,46.68,46.66,46.66,834700.0,26.3664,26.3777,26.3664,26.3664,834700.0
2014-03-18 15:00:00,46.67,46.71,46.66,46.69,490200.0,26.372,26.3946,26.3664,26.3833,490200.0
2014-03-18 15:05:00,46.69,46.71,46.68,46.7,249500.0,26.3833,26.3946,26.3777,26.389,249500.0
2014-03-18 15:10:00,46.7,46.71,46.67,46.69,279100.0,26.389,26.3946,26.372,26.3833,279100.0
2014-03-18 15:15:00,46.68,46.7,46.67,46.69,200000.0,26.3777,26.389,26.372,26.3833,200000.0
2014-03-18 15:20:00,46.69,46.69,46.65,46.66,186800.0,26.3833,26.3833,26.3607,26.3664,186800.0
2014-03-18 15:25:00,46.66,46.68,46.65,46.68,172800.0,26.3664,26.3777,26.3607,26.3777,172800.0
2014-03-18 15:30:00,46.68,46.71,46.65,46.69,253800.0,26.3777,26.3946,26.3607,26.3833,253800.0
2014-03-18 15:35:00,46.69,46.71,46.68,46.7,334100.0,26.3833,26.3946,26.3777,26.389,334100.0
2014-03-18 15:40:00,46.7,46.72,46.69,46.7,417000.0,26.389,26.4003,26.3833,26.389,417000.0
2014-03-18 15:45:00,46.7,46.7,46.68,46.69,442300.0,26.389,26.389,26.3777,26.3833,442300.0
2014-03-18 15:50:00,46.69,46.71,46.68,46.71,619600.0,26.3833,26.3946,26.3777,26.3946,619600.0
2014-03-18 15:55:00,46.71,46.75,46.69,46.69,1736800.0,26.3946,26.4172,26.3833,26.3833,1736800.0
2014-03-19 09:30:00,46.62,46.65,46.51,46.54,883800.0,26.3438,26.3607,26.2816,26.2986,883800.0
2014-03-19 09:35:00,46.54,46.56,46.5,46.55,419100.0,26.2986,26.3099,26.276,26.3042,419100.0
2014-03-19 09:40:00,46.55,46.59,46.53,46.57,319100.0,26.3042,26.3268,26.2929,26.3155,319100.0
2014-03-19 09:45:00,46.57,46.68,46.56,46.64,528700.0,26.3155,26.3777,26.3099,26.3551,528700.0
2014-03-19 09:50:00,46.64,46.66,46.61,46.62,438200.0,26.3551,26.3664,26.3381,26.3438,438200.0
2014-03-19 09:55:00,46.63,46.69,46.62,46.67,279400.0,26.3494,26.3833,26.3438,26.372,279400.0
2014-03-19 10:00:00,46.66,46.74,46.66,46.73,422300.0,26.3664,26.4116,26.3664,26.4059,422300.0
2014-03-19 10:05:00,46.73,46.79,46.7,46.76,533200.0,26.4059,26.4399,26.389,26.4229,533200.0
2014-03-19 10:10:00,46.76,46.86,46.75,46.83,859600.0,26.4229,26.4794,26.4172,26.4625,859600.0
2014-03-19 10:15:00,46.83,46.87,46.81,46.86,323400.0,26.4625,26.4851,26.4512,26.4794,323400.0
2014-03-19 10:20:00,46.86,46.88,46.79,46.81,233500.0,26.4794,26.4907,26.4399,26.4512,233500.0
2014-03-19 10:25:00,46.8,46.89,46.8,46.88,235800.0,26.4455,26.4964,26.4455,26.4907,235800.0
2014-03-19 10:30:00,46.88,46.96,46.88,46.89,541600.0,26.4907,26.5359,26.4907,26.4964,541600.0
2014-03-19 10:35:00,46.89,46.95,46.89,46.92,592000.0,26.4964,26.5303,26.4964,26.5133,592000.0
2014-03-19 10:40:00,46.93,46.93,46.85,46.91,423100.0,26.519,26.519,26.4738,26.5077,423100.0
2014-03-19 10:45:00,46.9,46.92,46.83,46.84,409500.0,26.502,26.5133,26.4625,26.4681,409500.0
2014-03-19 10:50:00,46.84,46.92,46.83,46.9,331100.0,26.4681,26.5133,26.4625,26.502,331100.0
2014-03-19 10:55:00,46.9,46.93,46.88,46.88,191000.0,26.502,26.519,26.4907,26.4907,191000.0
2014-03-19 11:00:00,46.88,46.91,46.86,46.88,322100.0,26.4907,26.5077,26.4794,26.4907,322100.0
2014-03-19 11:05:00,46.87,46.88,46.85,46.87,273600.0,26.4851,26.4907,26.4738,26.4851,273600.0
2014-03-19 11:10:00,46.86,46.87,46.84,46.85,252200.0,26.4794,26.4851,26.4681,26.4738,252200.0
2014-03-19 11:15:00,46.85,46.86,46.82,46.83,256000.0,26.4738,26.4794,26.4568,26.4625,256000.0
2014-03-19 11:20:00,46.82,46.85,46.79,46.84,420900.0,26.4568,26.4738,26.4399,26.4681,420900.0
2014-03-19 11:25:00,46.83,46.91,46.82,46.89,315300.0,26.4625,26.5077,26.4568,26.4964,315300.0
2014-03-19 11:30:00,46.89,46.89,46.84,46.84,263100.0,26.4964,26.4964,26.4681,26.4681,263100.0
2014-03-19 11:35:00,46.84,46.86,46.82,46.83,204400.0,26.4681,26.4794,26.4568,26.4625,204400.0
2014-03-19 11:40:00,46.82,46.87,46.81,46.87,240400.0,26.4568,26.4851,26.4512,26.4851,240400.0
2014-03-19 11:45:00,46.86,46.88,46.84,46.84,272600.0,26.4794,26.4907,26.4681,26.4681,272600.0
2014-03-19 11:50:00,46.84,46.85,46.81,46.82,324200.0,26.4681,26.4738,26.4512,26.4568,324200.0
2014-03-19 11:55:00,46.82,46.84,46.81,46.83,358500.0,26.4568,26.4681,26.4512,26.4625,358500.0
2014-03-19 12:00:00,46.83,46.86,46.83,46.84,266300.0,26.4625,26.4794,26.4625,26.4681,266300.0
2014-03-19 12:05:00,46.84,46.89,46.84,46.87,240200.0,26.4681,26.4964,26.4681,26.4851,240200.0
2014-03-19 12:10:00,46.87,46.88,46.85,46.85,173900.0,26.4851,26.4907,26.4738,26.4738,173900.0
2014-03-19 12:15:00,46.86,46.88,46.84,46.86,402200.0,26.4794,26.4907,26.4681,26.4794,402200.0
2014-03-19 12:20:00,46.86,46.86,46.84,46.84,80100.0,26.4794,26.4794,26.4681,26.4681,80100.0
2014-03-19 12:25:00,46.84,46.87,46.82,46.84,311600.0,26.4681,26.4851,26.4568,26.4681,311600.0
2014-03-19 12:30:00,46.84,46.88,46.84,46.85,181400.0,26.4681,26.4907,26.4681,26.4738,181400.0
2014-03-19 12:35:00,46.86,46.91,46.84,46.91,250100.0,26.4794,26.5077,26.4681,26.5077,250100.0
2014-03-19 12:40:00,46.91,46.91,46.88,46.89,118700.0,26.5077,26.5077,26.4907,26.4964,118700.0
2014-03-19 12:45:00,46.88,46.9,46.87,46.9,153100.0,26.4907,26.502,26.4851,26.502,153100.0
2014-03-19 12:50:00,46.89,46.92,46.88,46.91,193100.0,26.4964,26.5133,26.4907,26.5077,193100.0
2014-03-19 12:55:00,46.91,46.98,46.9,46.96,237100.0,26.5077,26.5472,26.502,26.5359,237100.0
2014-03-19 13:00:00,46.96,46.97,46.95,46.96,151700.0,26.5359,26.5416,26.5303,26.5359,151700.0
2014-03-19 13:05:00,46.96,46.97,46.95,46.97,103000.0,26.5359,26.5416,26.5303,26.5416,103000.0
2014-03-19 13:10:00,46.97,46.97,46.95,46.95,62700.0,26.5416,26.5416,26.5303,26.5303,62700.0
2014-03-19 13:15:00,46.96,46.96,46.95,46.96,79200.0,26.5359,26.5359,26.5303,26.5359,79200.0
2014-03-19 13:20:00,46.96,46.99,46.95,46.98,186900.0,26.5359,26.5529,26.5303,26.5472,186900.0
2014-03-19 13:25:00,46.97,46.98,46.94,46.95,71700.0,26.5416,26.5472,26.5246,26.5303,71700.0
2014-03-19 13:30:00,46.94,46.95,46.93,46.93,116400.0,26.5246,26.5303,26.519,26.519,116400.0
2014-03-19 13:35:00,46.94,46.95,46.92,46.94,163200.0,26.5246,26.5303,26.5133,26.5246,163200.0
2014-03-19 13:40:00,46.94,46.95,46.91,46.92,186100.0,26.5246,26.5303,26.5077,26.5133,186100.0
2014-03-19 13:45:00,46.92,46.92,46.91,46.91,72900.0,26.5133,26.5133,26.5077,26.5077,72900.0
2014-03-19 13:50:00,46.92,46.92,46.89,46.9,116800.0,26.5133,26.5133,26.4964,26.502,116800.0
2014-03-19 13:55:00,46.89,46.9,46.86,46.9,109900.0,26.4964,26.502,26.4794,26.502,109900.0
2014-03-19 14:00:00,46.89,46.9,46.77,46.78,615600.0,26.4964,26.502,26.4286,26.4342,615600.0
2014-03-19 14:05:00,46.79,46.79,46.48,46.66,1022400.0,26.4399,26.4399,26.2647,26.3664,1022400.0
2014-03-19 14:10:00,46.66,46.77,46.64,46.77,549900.0,26.3664,26.4286,26.3551,26.4286,549900.0
2014-03-19 14:15:00,46.77,46.77,46.73,46.75,480900.0,26.4286,26.4286,26.4059,26.4172,480900.0
2014-03-19 14:20:00,46.75,46.77,46.65,46.68,415400.0,26.4172,26.4286,26.3607,26.3777,415400.0
2014-03-19 14:25:00,46.68,46.72,46.62,46.62,543400.0,26.3777,26.4003,26.3438,26.3438,543400.0
2014-03-19 14:30:00,46.63,46.71,46.63,46.65,299400.0,26.3494,26.3946,26.3494,26.3607,299400.0
2014-03-19 14:35:00,46.65,46.7,46.61,46.62,360900.0,26.3607,26.389,26.3381,26.3438,360900.0
2014-03-19 14:40:00,46.62,46.63,46.52,46.6,704300.0,26.3438,26.3494,26.2873,26.3325,704300.0
2014-03-19 14:45:00,46.59,46.62,46.57,46.58,364200.0,26.3268,26.3438,26.3155,26.3212,364200.0
2014-03-19 14:50:00,46.58,46.59,46.52,46.54,649600.0,26.3212,26.3268,26.2873,26.2986,649600.0
2014-03-19 14:55:00,46.55,46.61,46.54,46.56,217400.0,26.3042,26.3381,26.2986,26.3099,217400.0
2014-03-19 15:00:00,46.55,46.59,46.54,46.54,538700.0,26.3042,26.3268,26.2986,26.2986,538700.0
2014-03-19 15:05:00,46.55,46.55,46.3,46.3,1034300.0,26.3042,26.3042,26.163,26.163,1034300.0
2014-03-19 15:10:00,46.31,46.34,46.19,46.34,1443300.0,26.1686,26.1856,26.1008,26.1856,1443300.0
2014-03-19 15:15:00,46.34,46.39,46.33,46.38,573000.0,26.1856,26.2138,26.1799,26.2082,573000.0
2014-03-19 15:20:00,46.38,46.4,46.3,46.31,349500.0,26.2082,26.2195,26.163,26.1686,349500.0
2014-03-19 15:25:00,46.32,46.37,46.29,46.33,253400.0,26.1743,26.2025,26.1573,26.1799,253400.0
2014-03-19 15:30:00,46.33,46.39,46.31,46.37,337700.0,26.1799,26.2138,26.1686,26.2025,337700.0
2014-03-19 15:35:00,46.38,46.41,46.35,46.36,331600.0,26.2082,26.2251,26.1912,26.1969,331600.0
2014-03-19 15:40:00,46.36,46.4,46.32,46.38,506700.0,26.1969,26.2195,26.1743,26.2082,506700.0
2014-03-19 15:45:00,46.38,46.43,46.37,46.39,859700.0,26.2082,26.2364,26.2025,26.2138,859700.0
2014-03-19 15:50:00,46.38,46.39,46.35,46.37,516400.0,26.2082,26.2138,26.1912,26.2025,516400.0
2014-03-19 15:55:00,46.37,46.41,46.34,46.37,931800.0,26.2025,26.2251,26.1856,26.2025,931800.0
2014-03-20 09:30:00,46.42,46.42,46.26,46.37,780300.0,26.2308,26.2308,26.1404,26.2025,780300.0
2014-03-20 09:35:00,46.36,46.49,46.35,46.46,452800.0,26.1969,26.2703,26.1912,26.2534,452800.0
2014-03-20 09:40:00,46.47,46.57,46.45,46.57,545100.0,26.259,26.3155,26.2477,26.3155,545100.0
2014-03-20 09:45:00,46.57,46.63,46.52,46.57,616200.0,26.3155,26.3494,26.2873,26.3155,616200.0
2014-03-20 09:50:00,46.56,46.6,46.52,46.54,467200.0,26.3099,26.3325,26.2873,26.2986,467200.0
2014-03-20 09:55:00,46.54,46.56,46.51,46.54,249100.0,26.2986,26.3099,26.2816,26.2986,249100.0
2014-03-20 10:00:00,46.53,46.67,46.53,46.62,525900.0,26.2929,26.372,26.2929,26.3438,525900.0
2014-03-20 10:05:00,46.63,46.7,46.62,46.63,558900.0,26.3494,26.389,26.3438,26.3494,558900.0
2014-03-20 10:10:00,46.63,46.67,46.62,46.67,205700.0,26.3494,26.372,26.3438,26.372,205700.0
2014-03-20 10:15:00,46.68,46.81,46.68,46.75,494900.0,26.3777,26.4512,26.3777,26.4172,494900.0
2014-03-20 10:20:00,46.75,46.75,46.63,46.64,451300.0,26.4172,26.4172,26.3494,26.3551,451300.0
2014-03-20 10:25:00,46.64,46.65,46.54,46.6,503400.0,26.3551,26.3607,26.2986,26.3325,503400.0
2014-03-20 10:30:00,46.6,46.66,46.59,46.65,223400.0,26.3325,26.3664,26.3268,26.3607,223400.0
2014-03-20 10:35:00,46.64,46.65,46.63,46.65,201100.0,26.3551,26.3607,26.3494,26.3607,201100.0
2014-03-20 10:40:00,46.65,46.75,46.64,46.74,269000.0,26.3607,26.4172,26.3551,26.4116,269000.0
2014-03-20 10:45:00,46.73,46.74,46.69,46.69,242200.0,26.4059,26.4116,26.3833,26.3833,242200.0
2014-03-20 10:50:00,46.69,46.77,46.66,46.75,483000.0,26.3833,26.4286,26.3664,26.4172,483000.0
2014-03-20 10:55:00,46.76,46.8,46.75,46.76,619900.0,26.4229,26.4455,26.4172,26.4229,619900.0
2014-03-20 11:00:00,46.76,46.78,46.64,46.64,513900.0,26.4229,26.4342,26.3551,26.3551,513900.0
2014-03-20 11:05:00,46.64,46.66,46.61,46.66,421900.0,26.3551,26.3664,26.3381,26.3664,421900.0
2014-03-20 11:10:00,46.66,46.73,46.65,46.72,192800.0,26.3664,26.4059,26.3607,26.4003,192800.0
2014-03-20 11:15:00,46.72,46.78,46.71,46.75,572800.0,26.4003,26.4342,26.3946,26.4172,572800.0
2014-03-20 11:20:00,46.75,46.77,46.74,46.75,295100.0,26.4172,26.4286,26.4116,26.4172,295100.0
2014-03-20 11:25:00,46.75,46.84,46.75,46.82,406200.0,26.4172,26.4681,26.4172,26.4568,406200.0
2014-03-20 11:30:00,46.81,46.89,46.8,46.89,384800.0,26.4512,26.4964,26.4455,26.4964,384800.0
2014-03-20 11:35:00,46.89,46.9,46.8,46.81,343700.0,26.4964,26.502,26.4455,26.4512,343700.0
2014-03-20 11:40:00,46.8,46.87,46.8,46.87,289700.0,26.4455,26.4851,26.4455,26.4851,289700.0
2014-03-20 11:45:00,46.87,46.92,46.85,46.9,274300.0,26.4851,26.5133,26.4738,26.502,274300.0
2014-03-20 11:50:00,46.9,46.92,46.88,46.91,290000.0,26.502,26.5133,26.4907,26.5077,290000.0
2014-03-20 11:55:00,46.91,46.93,46.89,46.92,260300.0,26.5077,26.519,26.4964,26.5133,260300.0
2014-03-20 12:00:00,46.93,46.97,46.91,46.96,379900.0,26.519,26.5416,26.5077,26.5359,379900.0
2014-03-20 12:05:00,46.96,47.0,46.95,46.99,600700.0,26.5359,26.5585,26.5303,26.5529,600700.0
2014-03-20 12:10:00,47.0,47.0,46.97,46.98,299500.0,26.5585,26.5585,26.5416,26.5472,299500.0
2014-03-20 12:15:00,46.99,47.0,46.96,46.98,321600.0,26.5529,26.5585,26.5359,26.5472,321600.0
2014-03-20 12:20:00,46.97,47.0,46.97,46.99,372800.0,26.5416,26.5585,26.5416,26.5529,372800.0
2014-03-20 12:25:00,46.99,47.06,46.98,47.06,1115400.0,26.5529,26.5924,26.5472,26.5924,1115400.0
2014-03-20 12:30:00,47.06,47.08,47.03,47.05,540300.0,26.5924,26.6037,26.5755,26.5868,540300.0
2014-03-20 12:35:00,47.05,47.07,47.02,47.02,388100.0,26.5868,26.5981,26.5698,26.5698,388100.0
2014-03-20 12:40:00,47.02,47.07,47.01,47.06,275000.0,26.5698,26.5981,26.5642,26.5924,275000.0
2014-03-20 12:45:00,47.07,47.12,47.06,47.08,517400.0,26.5981,26.6263,26.5924,26.6037,517400.0
2014-03-20 12:50:00,47.09,47.14,47.08,47.14,404400.0,26.6094,26.6376,26.6037,26.6376,404400.0
2014-03-20 12:55:00,47.13,47.14,47.05,47.08,372400.0,26.632,26.6376,26.5868,26.6037,372400.0
2014-03-20 13:00:00,47.09,47.09,47.01,47.02,334300.0,26.6094,26.6094,26.5642,26.5698,334300.0
2014-03-20 13:05:00,47.02,47.06,47.01,47.06,128100.0,26.5698,26.5924,26.5642,26.5924,128100.0
2014-03-20 13:10:00,47.06,47.06,47.04,47.05,170500.0,26.5924,26.5924,26.5811,26.5868,170500.0
2014-03-20 13:15:00,47.05,47.06,47.05,47.05,108000.0,26.5868,26.5924,26.5868,26.5868,108000.0
2014-03-20 13:20:00,47.05,47.09,47.05,47.08,198600.0,26.5868,26.6094,26.5868,26.6037,198600.0
2014-03-20 13:25:00,47.08,47.08,47.03,47.03,292700.0,26.6037,26.6037,26.5755,26.5755,292700.0
2014-03-20 13:30:00,47.04,47.06,47.03,47.06,258500.0,26.5811,26.5924,26.5755,26.5924,258500.0
2014-03-20 13:35:00,47.06,47.09,47.05,47.08,170700.0,26.5924,26.6094,26.5868,26.6037,170700.0
2014-03-20 13:40:00,47.08,47.08,47.04,47.07,260600.0,26.6037,26.6037,26.5811,26.5981,260600.0
2014-03-20 13:45:00,47.06,47.07,47.03,47.03,295100.0,26.5924,26.5981,26.5755,26.5755,295100.0
2014-03-20 13:50:00,47.04,47.04,47.01,47.02,186500.0,26.5811,26.5811,26.5642,26.5698,186500.0
2014-03-20 13:55:00,47.02,47.04,47.01,47.01,173100.0,26.5698,26.5811,26.5642,26.5642,173100.0
2014-03-20 14:00:00,47.01,47.03,47.01,47.01,184000.0,26.5642,26.5755,26.5642,26.5642,184000.0
2014-03-20 14:05:00,47.01,47.01,46.98,47.0,205500.0,26.5642,26.5642,26.5472,26.5585,205500.0
2014-03-20 14:10:00,47.0,47.02,46.99,47.0,190600.0,26.5585,26.5698,26.5529,26.5585,190600.0
2014-03-20 14:15:00,47.0,47.01,46.99,47.0,116700.0,26.5585,26.5642,26.5529,26.5585,116700.0
2014-03-20 14:20:00,47.0,47.01,47.0,47.01,145400.0,26.5585,26.5642,26.5585,26.5642,145400.0
2014-03-20 14:25:00,47.0,47.08,47.0,47.07,170100.0,26.5585,26.6037,26.5585,26.5981,170100.0
2014-03-20 14:30:00,47.08,47.09,47.06,47.08,197900.0,26.6037,26.6094,26.5924,26.6037,197900.0
2014-03-20 14:35:00,47.08,47.09,47.06,47.07,154600.0,26.6037,26.6094,26.5924,26.5981,154600.0
2014-03-20 14:40:00,47.07,47.1,47.06,47.09,129500.0,26.5981,26.615,26.5924,26.6094,129500.0
2014-03-20 14:45:00,47.09,47.1,47.02,47.03,284600.0,26.6094,26.615,26.5698,26.5755,284600.0
2014-03-20 14:50:00,47.04,47.05,47.02,47.04,194700.0,26.5811,26.5868,26.5698,26.5811,194700.0
2014-03-20 14:55:00,47.03,47.07,47.03,47.05,218400.0,26.5755,26.5981,26.5755,26.5868,218400.0
2014-03-20 15:00:00,47.05,47.06,47.04,47.04,197700.0,26.5868,26.5924,26.5811,26.5811,197700.0
2014-03-20 15:05:00,47.05,47.05,47.0,47.02,349300.0,26.5868,26.5868,26.5585,26.5698,349300.0
2014-03-20 15:10:00,47.02,47.04,47.01,47.03,268800.0,26.5698,26.5811,26.5642,26.5755,268800.0
2014-03-20 15:15:00,47.03,47.06,47.02,47.06,261800.0,26.5755,26.5924,26.5698,26.5924,261800.0
2014-03-20 15:20:00,47.06,47.09,47.05,47.07,280900.0,26.5924,26.6094,26.5868,26.5981,280900.0
2014-03-20 15:25:00,47.08,47.1,47.07,47.08,478000.0,26.6037,26.615,26.5981,26.6037,478000.0
2014-03-20 15:30:00,47.09,47.15,47.08,47.14,491400.0,26.6094,26.6433,26.6037,26.6376,491400.0
2014-03-20 15:35:00,47.14,47.15,47.13,47.15,413500.0,26.6376,26.6433,26.632,26.6433,413500.0
2014-03-20 15:40:00,47.15,47.2,47.14,47.2,649800.0,26.6433,26.6715,26.6376,26.6715,649800.0
2014-03-20 15:45:00,47.2,47.2,47.18,47.2,685200.0,26.6715,26.6715,26.6602,26.6715,685200.0
2014-03-20 15:50:00,47.2,47.2,47.16,47.2,1030000.0,26.6715,26.6715,26.6489,26.6715,1030000.0
2014-03-20 15:55:00,47.2,47.25,47.19,47.22,1297900.0,26.6715,26.6998,26.6659,26.6828,1297900.0
2014-03-21 09:30:00,47.3,47.4,47.02,47.3,6471100.0,26.728,26.7845,26.5698,26.728,6471100.0
2014-03-21 09:35:00,47.3,47.41,47.21,47.27,717800.0,26.728,26.7902,26.6772,26.7111,717800.0
2014-03-21 09:40:00,47.26,47.33,47.21,47.3,350700.0,26.7054,26.745,26.6772,26.728,350700.0
2014-03-21 09:45:00,47.3,47.34,47.2,47.24,335000.0,26.728,26.7506,26.6715,26.6941,335000.0
2014-03-21 09:50:00,47.24,47.28,47.2,47.24,302100.0,26.6941,26.7167,26.6715,26.6941,302100.0
2014-03-21 09:55:00,47.25,47.25,47.15,47.18,299300.0,26.6998,26.6998,26.6433,26.6602,299300.0
2014-03-21 10:00:00,47.19,47.29,47.19,47.25,368200.0,26.6659,26.7224,26.6659,26.6998,368200.0
2014-03-21 10:05:00,47.26,47.26,47.18,47.18,299800.0,26.7054,26.7054,26.6602,26.6602,299800.0
2014-03-21 10:10:00,47.18,47.23,47.17,47.19,267400.0,26.6602,26.6885,26.6546,26.6659,267400.0
2014-03-21 10:15:00,47.19,47.2,47.16,47.17,176800.0,26.6659,26.6715,26.6489,26.6546,176800.0
2014-03-21 10:20:00,47.17,47.2,47.16,47.18,199400.0,26.6546,26.6715,26.6489,26.6602,199400.0
2014-03-21 10:25:00,47.18,47.19,47.15,47.19,213300.0,26.6602,26.6659,26.6433,26.6659,213300.0
2014-03-21 10:30:00,47.19,47.22,47.19,47.21,360600.0,26.6659,26.6828,26.6659,26.6772,360600.0
2014-03-21 10:35:00,47.21,47.22,47.16,47.18,385500.0,26.6772,26.6828,26.6489,26.6602,385500.0
2014-03-21 10:40:00,47.17,47.19,47.12,47.15,249000.0,26.6546,26.6659,26.6263,26.6433,249000.0
2014-03-21 10:45:00,47.15,47.16,47.14,47.14,120000.0,26.6433,26.6489,26.6376,26.6376,120000.0
2014-03-21 10:50:00,47.15,47.15,47.11,47.12,485800.0,26.6433,26.6433,26.6207,26.6263,485800.0
2014-03-21 10:55:00,47.12,47.14,47.04,47.04,667100.0,26.6263,26.6376,26.5811,26.5811,667100.0
2014-03-21 11:00:00,47.05,47.08,47.02,47.07,1020800.0,26.5868,26.6037,26.5698,26.5981,1020800.0
2014-03-21 11:05:00,47.07,47.11,47.05,47.09,251500.0,26.5981,26.6207,26.5868,26.6094,251500.0
2014-03-21 11:10:00,47.09,47.11,47.08,47.1,133800.0,26.6094,26.6207,26.6037,26.615,133800.0
2014-03-21 11:15:00,47.09,47.16,47.09,47.16,291000.0,26.6094,26.6489,26.6094,26.6489,291000.0
2014-03-21 11:20:00,47.16,47.2,47.15,47.18,202500.0,26.6489,26.6715,26.6433,26.6602,202500.0
2014-03-21 11:25:00,47.18,47.18,47.15,47.16,147300.0,26.6602,26.6602,26.6433,26.6489,147300.0
2014-03-21 11:30:00,47.16,47.21,47.15,47.2,688800.0,26.6489,26.6772,26.6433,26.6715,688800.0
2014-03-21 11:35:00,47.2,47.22,47.18,47.19,330800.0,26.6715,26.6828,26.6602,26.6659,330800.0
2014-03-21 11:40:00,47.19,47.2,47.17,47.18,236500.0,26.6659,26.6715,26.6546,26.6602,236500.0
2014-03-21 11:45:00,47.19,47.2,47.17,47.19,165100.0,26.6659,26.6715,26.6546,26.6659,165100.0
2014-03-21 11:50:00,47.2,47.21,47.18,47.19,201100.0,26.6715,26.6772,26.6602,26.6659,201100.0
2014-03-21 11:55:00,47.19,47.19,47.17,47.18,111400.0,26.6659,26.6659,26.6546,26.6602,111400.0
2014-03-21 12:00:00,47.18,47.18,47.16,47.16,124900.0,26.6602,26.6602,26.6489,26.6489,124900.0
2014-03-21 12:05:00,47.16,47.18,47.12,47.13,152700.0,26.6489,26.6602,26.6263,26.632,152700.0
2014-03-21 12:10:00,47.13,47.13,47.06,47.06,236300.0,26.632,26.632,26.5924,26.5924,236300.0
2014-03-21 12:15:00,47.06,47.07,47.01,47.02,356200.0,26.5924,26.5981,26.5642,26.5698,356200.0
2014-03-21 12:20:00,47.03,47.03,47.01,47.02,191100.0,26.5755,26.5755,26.5642,26.5698,191100.0
2014-03-21 12:25:00,47.02,47.08,47.01,47.05,312700.0,26.5698,26.6037,26.5642,26.5868,312700.0
2014-03-21 12:30:00,47.04,47.07,47.01,47.03,252800.0,26.5811,26.5981,26.5642,26.5755,252800.0
2014-03-21 12:35:00,47.03,47.03,46.98,47.02,478400.0,26.5755,26.5755,26.5472,26.5698,478400.0
2014-03-21 12:40:00,47.02,47.05,47.02,47.04,245200.0,26.5698,26.5868,26.5698,26.5811,245200.0
2014-03-21 12:45:00,47.04,47.08,47.01,47.02,194200.0,26.5811,26.6037,26.5642,26.5698,194200.0
2014-03-21 12:50:00,47.01,47.02,46.97,46.97,158000.0,26.5642,26.5698,26.5416,26.5416,158000.0
2014-03-21 12:55:00,46.98,46.99,46.97,46.97,144900.0,26.5472,26.5529,26.5416,26.5416,144900.0
2014-03-21 13:00:00,46.98,46.99,46.88,46.88,325200.0,26.5472,26.5529,26.4907,26.4907,325200.0
2014-03-21 13:05:00,46.88,46.89,46.8,46.83,465500.0,26.4907,26.4964,26.4455,26.4625,465500.0
2014-03-21 13:10:00,46.83,46.86,46.8,46.84,169700.0,26.4625,26.4794,26.4455,26.4681,169700.0
2014-03-21 13:15:00,46.84,46.84,46.78,46.8,315200.0,26.4681,26.4681,26.4342,26.4455,315200.0
2014-03-21 13:20:00,46.81,46.81,46.7,46.8,267800.0,26.4512,26.4512,26.389,26.4455,267800.0
2014-03-21 13:25:00,46.8,46.83,46.75,46.83,177500.0,26.4455,26.4625,26.4172,26.4625,177500.0
2014-03-21 13:30:00,46.82,46.84,46.79,46.83,133400.0,26.4568,26.4681,26.4399,26.4625,133400.0
2014-03-21 13:35:00,46.84,46.85,46.82,46.84,125800.0,26.4681,26.4738,26.4568,26.4681,125800.0
2014-03-21 13:40:00,46.84,46.85,46.79,46.8,116100.0,26.4681,26.4738,26.4399,26.4455,116100.0
2014-03-21 13:45:00,46.8,46.8,46.75,46.79,217400.0,26.4455,26.4455,26.4172,26.4399,217400.0
2014-03-21 13:50:00,46.79,46.85,46.78,46.85,116000.0,26.4399,26.4738,26.4342,26.4738,116000.0
2014-03-21 13:55:00,46.85,46.86,46.78,46.79,154700.0,26.4738,26.4794,26.4342,26.4399,154700.0
2014-03-21 14:00:00,46.79,46.8,46.74,46.79,190900.0,26.4399,26.4455,26.4116,26.4399,190900.0
2014-03-21 14:05:00,46.79,46.82,46.76,46.82,155800.0,26.4399,26.4568,26.4229,26.4568,155800.0
2014-03-21 14:10:00,46.82,46.84,46.79,46.8,151300.0,26.4568,26.4681,26.4399,26.4455,151300.0
2014-03-21 14:15:00,46.79,46.84,46.76,46.78,146800.0,26.4399,26.4681,26.4229,26.4342,146800.0
2014-03-21 14:20:00,46.78,46.83,46.78,46.83,189300.0,26.4342,26.4625,26.4342,26.4625,189300.0
2014-03-21 14:25:00,46.82,46.86,46.8,46.81,212100.0,26.4568,26.4794,26.4455,26.4512,212100.0
2014-03-21 14:30:00,46.81,46.82,46.75,46.77,306500.0,26.4512,26.4568,26.4172,26.4286,306500.0
2014-03-21 14:35:00,46.77,46.79,46.76,46.79,287200.0,26.4286,26.4399,26.4229,26.4399,287200.0
2014-03-21 14:40:00,46.78,46.79,46.75,46.76,154200.0,26.4342,26.4399,26.4172,26.4229,154200.0
2014-03-21 14:45:00,46.76,46.79,46.74,46.76,303400.0,26.4229,26.4399,26.4116,26.4229,303400.0
2014-03-21 14:50:00,46.76,46.78,46.76,46.76,167400.0,26.4229,26.4342,26.4229,26.4229,167400.0
2014-03-21 14:55:00,46.77,46.77,46.75,46.76,172100.0,26.4286,26.4286,26.4172,26.4229,172100.0
2014-03-21 15:00:00,46.77,46.77,46.7,46.72,462300.0,26.4286,26.4286,26.389,26.4003,462300.0
2014-03-21 15:05:00,46.72,46.82,46.7,46.8,361400.0,26.4003,26.4568,26.389,26.4455,361400.0
2014-03-21 15:10:00,46.81,46.83,46.76,46.77,222900.0,26.4512,26.4625,26.4229,26.4286,222900.0
2014-03-21 15:15:00,46.77,46.79,46.74,46.77,267600.0,26.4286,26.4399,26.4116,26.4286,267600.0
2014-03-21 15:20:00,46.78,46.84,46.74,46.84,246700.0,26.4342,26.4681,26.4116,26.4681,246700.0
2014-03-21 15:25:00,46.84,46.88,46.83,46.86,319800.0,26.4681,26.4907,26.4625,26.4794,319800.0
2014-03-21 15:30:00,46.86,46.86,46.77,46.78,257700.0,26.4794,26.4794,26.4286,26.4342,257700.0
2014-03-21 15:35:00,46.78,46.8,46.74,46.75,292000.0,26.4342,26.4455,26.4116,26.4172,292000.0
2014-03-21 15:40:00,46.75,46.8,46.71,46.8,475300.0,26.4172,26.4455,26.3946,26.4455,475300.0
2014-03-21 15:45:00,46.79,46.83,46.74,46.8,934500.0,26.4399,26.4625,26.4116,26.4455,934500.0
2014-03-21 15:50:00,46.8,46.83,46.77,46.78,665800.0,26.4455,26.4625,26.4286,26.4342,665800.0
2014-03-21 15:55:00,46.78,46.87,46.77,46.86,1816400.0,26.4342,26.4851,26.4286,26.4794,1816400.0
2014-03-24 09:30:00,46.81,46.81,46.58,46.6,963000.0,26.4512,26.4512,26.3212,26.3325,963000.0
2014-03-24 09:35:00,46.6,46.73,46.59,46.67,386600.0,26.3325,26.4059,26.3268,26.372,386600.0
2014-03-24 09:40:00,46.67,46.74,46.65,46.7,323100.0,26.372,26.4116,26.3607,26.389,323100.0
2014-03-24 09:45:00,46.69,46.72,46.67,46.7,503500.0,26.3833,26.4003,26.372,26.389,503500.0
2014-03-24 09:50:00,46.7,46.78,46.68,46.7,236600.0,26.389,26.4342,26.3777,26.389,236600.0
2014-03-24 09:55:00,46.7,46.72,46.69,46.69,166400.0,26.389,26.4003,26.3833,26.3833,166400.0
2014-03-24 10:00:00,46.7,46.71,46.61,46.64,331700.0,26.389,26.3946,26.3381,26.3551,331700.0
2014-03-24 10:05:00,46.64,46.68,46.63,46.64,274800.0,26.3551,26.3777,26.3494,26.3551,274800.0
2014-03-24 10:10:00,46.64,46.72,46.63,46.7,434400.0,26.3551,26.4003,26.3494,26.389,434400.0
2014-03-24 10:15:00,46.7,46.72,46.7,46.71,299700.0,26.389,26.4003,26.389,26.3946,299700.0
2014-03-24 10:20:00,46.71,46.71,46.68,46.69,438400.0,26.3946,26.3946,26.3777,26.3833,438400.0
2014-03-24 10:25:00,46.69,46.71,46.68,46.7,342400.0,26.3833,26.3946,26.3777,26.389,342400.0
2014-03-24 10:30:00,46.69,46.7,46.65,46.66,849800.0,26.3833,26.389,26.3607,26.3664,849800.0
2014-03-24 10:35:00,46.67,46.72,46.66,46.69,688200.0,26.372,26.4003,26.3664,26.3833,688200.0
2014-03-24 10:40:00,46.69,46.7,46.64,46.69,708300.0,26.3833,26.389,26.3551,26.3833,708300.0
2014-03-24 10:45:00,46.69,46.7,46.65,46.66,620800.0,26.3833,26.389,26.3607,26.3664,620800.0
2014-03-24 10:50:00,46.66,46.67,46.62,46.63,928000.0,26.3664,26.372,26.3438,26.3494,928000.0
2014-03-24 10:55:00,46.64,46.66,46.59,46.6,600000.0,26.3551,26.3664,26.3268,26.3325,600000.0
2014-03-24 11:00:00,46.59,46.61,46.45,46.51,772900.0,26.3268,26.3381,26.2477,26.2816,772900.0
2014-03-24 11:05:00,46.51,46.54,46.47,46.49,547400.0,26.2816,26.2986,26.259,26.2703,547400.0
2014-03-24 11:10:00,46.49,46.5,46.42,46.43,550500.0,26.2703,26.276,26.2308,26.2364,550500.0
2014-03-24 11:15:00,46.43,46.55,46.4,46.53,852000.0,26.2364,26.3042,26.2195,26.2929,852000.0
2014-03-24 11:20:00,46.53,46.53,46.47,46.5,383700.0,26.2929,26.2929,26.259,26.276,383700.0
2014-03-24 11:25:00,46.5,46.5,46.47,46.48,245700.0,26.276,26.276,26.259,26.2647,245700.0
2014-03-24 11:30:00,46.47,46.48,46.42,46.43,334900.0,26.259,26.2647,26.2308,26.2364,334900.0
2014-03-24 11:35:00,46.43,46.47,46.38,46.46,802300.0,26.2364,26.259,26.2082,26.2534,802300.0
2014-03-24 11:40:00,46.46,46.55,46.45,46.55,555800.0,26.2534,26.3042,26.2477,26.3042,555800.0
2014-03-24 11:45:00,46.55,46.55,46.54,46.55,382000.0,26.3042,26.3042,26.2986,26.3042,382000.0
2014-03-24 11:50:00,46.55,46.6,46.54,46.58,642400.0,26.3042,26.3325,26.2986,26.3212,642400.0
2014-03-24 11:55:00,46.58,46.59,46.52,46.53,211800.0,26.3212,26.3268,26.2873,26.2929,211800.0
2014-03-24 12:00:00,46.53,46.55,46.48,46.5,259100.0,26.2929,26.3042,26.2647,26.276,259100.0
2014-03-24 12:05:00,46.49,46.5,46.47,46.49,231800.0,26.2703,26.276,26.259,26.2703,231800.0
2014-03-24 12:10:00,46.48,46.51,46.45,46.49,275400.0,26.2647,26.2816,26.2477,26.2703,275400.0
2014-03-24 12:15:00,46.49,46.51,46.49,46.51,134800.0,26.2703,26.2816,26.2703,26.2816,134800.0
2014-03-24 12:20:00,46.51,46.55,46.5,46.55,308100.0,26.2816,26.3042,26.276,26.3042,308100.0
2014-03-24 12:25:00,46.55,46.58,46.54,46.58,266500.0,26.3042,26.3212,26.2986,26.3212,266500.0
2014-03-24 12:30:00,46.58,46.62,46.57,46.6,337300.0,26.3212,26.3438,26.3155,26.3325,337300.0
2014-03-24 12:35:00,46.61,46.67,46.57,46.66,157800.0,26.3381,26.372,26.3155,26.3664,157800.0
2014-03-24 12:40:00,46.67,46.71,46.66,46.69,319000.0,26.372,26.3946,26.3664,26.3833,319000.0
2014-03-24 12:45:00,46.7,46.73,46.66,46.7,556700.0,26.389,26.4059,26.3664,26.389,556700.0
2014-03-24 12:50:00,46.7,46.75,46.7,46.72,542600.0,26.389,26.4172,26.389,26.4003,542600.0
2014-03-24 12:55:00,46.72,46.72,46.69,46.7,217100.0,26.4003,26.4003,26.3833,26.389,217100.0
2014-03-24 13:00:00,46.7,46.72,46.68,46.69,168400.0,26.389,26.4003,26.3777,26.3833,168400.0
2014-03-24 13:05:00,46.7,46.72,46.68,46.72,122000.0,26.389,26.4003,26.3777,26.4003,122000.0
2014-03-24 13:10:00,46.72,46.74,46.71,46.74,101600.0,26.4003,26.4116,26.3946,26.4116,101600.0
2014-03-24 13:15:00,46.74,46.78,46.73,46.77,286700.0,26.4116,26.4342,26.4059,26.4286,286700.0
2014-03-24 13:20:00,46.78,46.78,46.72,46.74,237200.0,26.4342,26.4342,26.4003,26.4116,237200.0
2014-03-24 13:25:00,46.74,46.74,46.71,46.74,142600.0,26.4116,26.4116,26.3946,26.4116,142600.0
2014-03-24 13:30:00,46.73,46.8,46.73,46.77,398900.0,26.4059,26.4455,26.4059,26.4286,398900.0
2014-03-24 13:35:00,46.77,46.8,46.71,46.73,353000.0,26.4286,26.4455,26.3946,26.4059,353000.0
2014-03-24 13:40:00,46.73,46.73,46.69,46.7,173500.0,26.4059,26.4059,26.3833,26.389,173500.0
2014-03-24 13:45:00,46.7,46.71,46.67,46.7,209900.0,26.389,26.3946,26.372,26.389,209900.0
2014-03-24 13:50:00,46.69,46.8,46.69,46.8,153800.0,26.3833,26.4455,26.3833,26.4455,153800.0
2014-03-24 13:55:00,46.8,46.82,46.79,46.82,243300.0,26.4455,26.4568,26.4399,26.4568,243300.0
2014-03-24 14:00:00,46.82,46.85,46.82,46.83,280600.0,26.4568,26.4738,26.4568,26.4625,280600.0
2014-03-24 14:05:00,46.83,46.88,46.8,46.86,346200.0,26.4625,26.4907,26.4455,26.4794,346200.0
2014-03-24 14:10:00,46.85,46.87,46.83,46.84,223500.0,26.4738,26.4851,26.4625,26.4681,223500.0
2014-03-24 14:15:00,46.84,46.84,46.77,46.8,295700.0,26.4681,26.4681,26.4286,26.4455,295700.0
2014-03-24 14:20:00,46.8,46.85,46.8,46.83,367900.0,26.4455,26.4738,26.4455,26.4625,367900.0
2014-03-24 14:25:00,46.83,46.88,46.82,46.87,458600.0,26.4625,26.4907,26.4568,26.4851,458600.0
2014-03-24 14:30:00,46.87,46.88,46.82,46.84,408300.0,26.4851,26.4907,26.4568,26.4681,408300.0
2014-03-24 14:35:00,46.83,46.9,46.82,46.83,554600.0,26.4625,26.502,26.4568,26.4625,554600.0
2014-03-24 14:40:00,46.83,46.9,46.82,46.88,344400.0,26.4625,26.502,26.4568,26.4907,344400.0
2014-03-24 14:45:00,46.88,46.96,46.85,46.88,274900.0,26.4907,26.5359,26.4738,26.4907,274900.0
2014-03-24 14:50:00,46.87,46.89,46.8,46.83,290300.0,26.4851,26.4964,26.4455,26.4625,290300.0
2014-03-24 14:55:00,46.83,46.85,46.81,46.84,262300.0,26.4625,26.4738,26.4512,26.4681,262300.0
2014-03-24 15:00:00,46.84,46.91,46.83,46.9,151600.0,26.4681,26.5077,26.4625,26.502,151600.0
2014-03-24 15:05:00,46.9,46.94,46.87,46.93,268900.0,26.502,26.5246,26.4851,26.519,268900.0
2014-03-24 15:10:00,46.93,46.93,46.86,46.88,230000.0,26.519,26.519,26.4794,26.4907,230000.0
2014-03-24 15:15:00,46.88,46.92,46.87,46.92,272600.0,26.4907,26.5133,26.4851,26.5133,272600.0
2014-03-24 15:20:00,46.92,46.98,46.91,46.96,346400.0,26.5133,26.5472,26.5077,26.5359,346400.0
2014-03-24 15:25:00,46.95,47.05,46.94,47.04,513400.0,26.5303,26.5868,26.5246,26.5811,513400.0
2014-03-24 15:30:00,47.04,47.09,47.03,47.07,415400.0,26.5811,26.6094,26.5755,26.5981,415400.0
2014-03-24 15:35:00,47.06,47.07,47.03,47.05,392300.0,26.5924,26.5981,26.5755,26.5868,392300.0
2014-03-24 15:40:00,47.05,47.07,47.01,47.06,514800.0,26.5868,26.5981,26.5642,26.5924,514800.0
2014-03-24 15:45:00,47.06,47.09,47.03,47.07,544400.0,26.5924,26.6094,26.5755,26.5981,544400.0
2014-03-24 15:50:00,47.08,47.1,47.04,47.07,786000.0,26.6037,26.615,26.5811,26.5981,786000.0
2014-03-24 15:55:00,47.08,47.08,46.98,47.0,1241700.0,26.6037,26.6037,26.5472,26.5585,1241700.0
2014-03-25 09:30:00,47.02,47.15,46.99,47.0,996300.0,26.5698,26.6433,26.5529,26.5585,996300.0
2014-03-25 09:35:00,47.0,47.06,46.94,47.01,490500.0,26.5585,26.5924,26.5246,26.5642,490500.0
2014-03-25 09:40:00,47.0,47.03,46.92,46.95,238900.0,26.5585,26.5755,26.5133,26.5303,238900.0
2014-03-25 09:45:00,46.96,47.0,46.91,46.92,409900.0,26.5359,26.5585,26.5077,26.5133,409900.0
2014-03-25 09:50:00,46.91,46.98,46.91,46.95,219100.0,26.5077,26.5472,26.5077,26.5303,219100.0
2014-03-25 09:55:00,46.96,46.99,46.95,46.98,205700.0,26.5359,26.5529,26.5303,26.5472,205700.0
2014-03-25 10:00:00,46.99,47.0,46.9,46.93,257000.0,26.5529,26.5585,26.502,26.519,257000.0
2014-03-25 10:05:00,46.93,46.94,46.83,46.9,310100.0,26.519,26.5246,26.4625,26.502,310100.0
2014-03-25 10:10:00,46.91,46.97,46.91,46.94,349900.0,26.5077,26.5416,26.5077,26.5246,349900.0
2014-03-25 10:15:00,46.94,46.94,46.9,46.91,142900.0,26.5246,26.5246,26.502,26.5077,142900.0
2014-03-25 10:20:00,46.91,46.93,46.88,46.89,203800.0,26.5077,26.519,26.4907,26.4964,203800.0
2014-03-25 10:25:00,46.9,46.91,46.89,46.9,145900.0,26.502,26.5077,26.4964,26.502,145900.0
2014-03-25 10:30:00,46.91,46.91,46.86,46.89,288800.0,26.5077,26.5077,26.4794,26.4964,288800.0
2014-03-25 10:35:00,46.89,46.89,46.85,46.85,263400.0,26.4964,26.4964,26.4738,26.4738,263400.0
2014-03-25 10:40:00,46.86,46.88,46.84,46.85,192400.0,26.4794,26.4907,26.4681,26.4738,192400.0
2014-03-25 10:45:00,46.86,46.87,46.84,46.87,148400.0,26.4794,26.4851,26.4681,26.4851,148400.0
2014-03-25 10:50:00,46.87,46.87,46.83,46.85,351700.0,26.4851,26.4851,26.4625,26.4738,351700.0
2014-03-25 10:55:00,46.85,46.86,46.79,46.8,507600.0,26.4738,26.4794,26.4399,26.4455,507600.0
2014-03-25 11:00:00,46.8,46.86,46.77,46.86,583200.0,26.4455,26.4794,26.4286,26.4794,583200.0
2014-03-25 11:05:00,46.85,46.86,46.82,46.84,95900.0,26.4738,26.4794,26.4568,26.4681,95900.0
2014-03-25 11:10:00,46.85,46.86,46.81,46.84,167500.0,26.4738,26.4794,26.4512,26.4681,167500.0
2014-03-25 11:15:00,46.83,46.85,46.82,46.85,123500.0,26.4625,26.4738,26.4568,26.4738,123500.0
2014-03-25 11:20:00,46.85,46.86,46.84,46.86,190800.0,26.4738,26.4794,26.4681,26.4794,190800.0
2014-03-25 11:25:00,46.86,46.86,46.83,46.85,484800.0,26.4794,26.4794,26.4625,26.4738,484800.0
2014-03-25 11:30:00,46.85,46.89,46.82,46.86,613200.0,26.4738,26.4964,26.4568,26.4794,613200.0
2014-03-25 11:35:00,46.85,46.87,46.82,46.82,274000.0,26.4738,26.4851,26.4568,26.4568,274000.0
2014-03-25 11:40:00,46.82,46.83,46.8,46.82,164300.0,26.4568,26.4625,26.4455,26.4568,164300.0
2014-03-25 11:45:00,46.83,46.83,46.8,46.83,235700.0,26.4625,26.4625,26.4455,26.4625,235700.0
2014-03-25 11:50:00,46.82,46.83,46.82,46.83,150300.0,26.4568,26.4625,26.4568,26.4625,150300.0
2014-03-25 11:55:00,46.83,46.84,46.81,46.83,163500.0,26.4625,26.4681,26.4512,26.4625,163500.0
2014-03-25 12:00:00,46.84,46.84,46.81,46.83,124400.0,26.4681,26.4681,26.4512,26.4625,124400.0
2014-03-25 12:05:00,46.83,46.86,46.82,46.86,125700.0,26.4625,26.4794,26.4568,26.4794,125700.0
2014-03-25 12:10:00,46.86,46.89,46.84,46.85,259100.0,26.4794,26.4964,26.4681,26.4738,259100.0
2014-03-25 12:15:00,46.84,46.88,46.83,46.88,280800.0,26.4681,26.4907,26.4625,26.4907,280800.0
2014-03-25 12:20:00,46.88,46.9,46.87,46.89,137500.0,26.4907,26.502,26.4851,26.4964,137500.0
2014-03-25 12:25:00,46.89,46.89,46.82,46.84,159600.0,26.4964,26.4964,26.4568,26.4681,159600.0
2014-03-25 12:30:00,46.85,46.88,46.83,46.87,173900.0,26.4738,26.4907,26.4625,26.4851,173900.0
2014-03-25 12:35:00,46.87,46.91,46.86,46.89,141500.0,26.4851,26.5077,26.4794,26.4964,141500.0
2014-03-25 12:40:00,46.89,46.9,46.86,46.89,65700.0,26.4964,26.502,26.4794,26.4964,65700.0
2014-03-25 12:45:00,46.88,46.9,46.87,46.9,80800.0,26.4907,26.502,26.4851,26.502,80800.0
2014-03-25 12:50:00,46.9,46.94,46.89,46.91,134200.0,26.502,26.5246,26.4964,26.5077,134200.0
2014-03-25 12:55:00,46.92,46.93,46.9,46.9,153300.0,26.5133,26.519,26.502,26.502,153300.0
2014-03-25 13:00:00,46.9,46.94,46.88,46.94,162900.0,26.502,26.5246,26.4907,26.5246,162900.0
2014-03-25 13:05:00,46.94,47.0,46.93,46.99,240900.0,26.5246,26.5585,26.519,26.5529,240900.0
2014-03-25 13:10:00,46.99,47.01,46.98,47.0,173500.0,26.5529,26.5642,26.5472,26.5585,173500.0
2014-03-25 13:15:00,47.0,47.05,46.99,47.05,220300.0,26.5585,26.5868,26.5529,26.5868,220300.0
2014-03-25 13:20:00,47.05,47.09,47.04,47.07,139900.0,26.5868,26.6094,26.5811,26.5981,139900.0
2014-03-25 13:25:00,47.06,47.13,47.06,47.11,190400.0,26.5924,26.632,26.5924,26.6207,190400.0
2014-03-25 13:30:00,47.11,47.15,47.11,47.13,215700.0,26.6207,26.6433,26.6207,26.632,215700.0
2014-03-25 13:35:00,47.13,47.16,47.11,47.16,180100.0,26.632,26.6489,26.6207,26.6489,180100.0
2014-03-25 13:40:00,47.16,47.2,47.13,47.18,240800.0,26.6489,26.6715,26.632,26.6602,240800.0
2014-03-25 13:45:00,47.19,47.27,47.17,47.25,480000.0,26.6659,26.7111,26.6546,26.6998,480000.0
2014-03-25 13:50:00,47.25,47.36,47.25,47.29,592700.0,26.6998,26.7619,26.6998,26.7224,592700.0
2014-03-25 13:55:00,47.29,47.3,47.22,47.23,180000.0,26.7224,26.728,26.6828,26.6885,180000.0
2014-03-25 14:00:00,47.23,47.24,47.22,47.22,93400.0,26.6885,26.6941,26.6828,26.6828,93400.0
2014-03-25 14:05:00,47.23,47.23,47.18,47.19,253400.0,26.6885,26.6885,26.6602,26.6659,253400.0
2014-03-25 14:10:00,47.19,47.25,47.18,47.23,183500.0,26.6659,26.6998,26.6602,26.6885,183500.0
2014-03-25 14:15:00,47.24,47.24,47.19,47.23,117800.0,26.6941,26.6941,26.6659,26.6885,117800.0
2014-03-25 14:20:00,47.24,47.25,47.23,47.23,63900.0,26.6941,26.6998,26.6885,26.6885,63900.0
2014-03-25 14:25:00,47.23,47.25,47.2,47.22,136300.0,26.6885,26.6998,26.6715,26.6828,136300.0
2014-03-25 14:30:00,47.21,47.28,47.21,47.27,161700.0,26.6772,26.7167,26.6772,26.7111,161700.0
2014-03-25 14:35:00,47.28,47.3,47.27,47.28,120500.0,26.7167,26.728,26.7111,26.7167,120500.0
2014-03-25 14:40:00,47.27,47.32,47.27,47.31,145600.0,26.7111,26.7393,26.7111,26.7337,145600.0
2014-03-25 14:45:00,47.32,47.33,47.29,47.29,172600.0,26.7393,26.745,26.7224,26.7224,172600.0
2014-03-25 14:50:00,47.3,47.31,47.27,47.28,224400.0,26.728,26.7337,26.7111,26.7167,224400.0
2014-03-25 14:55:00,47.28,47.29,47.26,47.27,178900.0,26.7167,26.7224,26.7054,26.7111,178900.0
2014-03-25 15:00:00,47.27,47.29,47.25,47.28,124100.0,26.7111,26.7224,26.6998,26.7167,124100.0
2014-03-25 15:05:00,47.29,47.29,47.25,47.25,247700.0,26.7224,26.7224,26.6998,26.6998,247700.0
2014-03-25 15:10:00,47.26,47.3,47.25,47.3,232800.0,26.7054,26.728,26.6998,26.728,232800.0
2014-03-25 15:15:00,47.3,47.33,47.29,47.3,207600.0,26.728,26.745,26.7224,26.728,207600.0
2014-03-25 15:20:00,47.3,47.33,47.29,47.3,241600.0,26.728,26.745,26.7224,26.728,241600.0
2014-03-25 15:25:00,47.3,47.32,47.29,47.32,177100.0,26.728,26.7393,26.7224,26.7393,177100.0
2014-03-25 15:30:00,47.32,47.32,47.26,47.27,240200.0,26.7393,26.7393,26.7054,26.7111,240200.0
2014-03-25 15:35:00,47.27,47.29,47.26,47.26,160200.0,26.7111,26.7224,26.7054,26.7054,160200.0
2014-03-25 15:40:00,47.26,47.31,47.26,47.3,254500.0,26.7054,26.7337,26.7054,26.728,254500.0
2014-03-25 15:45:00,47.3,47.3,47.26,47.27,636600.0,26.728,26.728,26.7054,26.7111,636600.0
2014-03-25 15:50:00,47.26,47.29,47.25,47.26,609900.0,26.7054,26.7224,26.6998,26.7054,609900.0
2014-03-25 15:55:00,47.26,47.27,47.19,47.23,1129600.0,26.7054,26.7111,26.6659,26.6885,1129600.0
2014-03-26 09:30:00,47.4,47.57,47.31,47.48,1287000.0,26.7845,26.8806,26.7337,26.8298,1287000.0
2014-03-26 09:35:00,47.49,47.53,47.43,47.43,585900.0,26.8354,26.858,26.8015,26.8015,585900.0
2014-03-26 09:40:00,47.44,47.49,47.38,47.48,313500.0,26.8072,26.8354,26.7732,26.8298,313500.0
2014-03-26 09:45:00,47.47,47.55,47.46,47.54,492600.0,26.8241,26.8693,26.8185,26.8637,492600.0
2014-03-26 09:50:00,47.54,47.55,47.45,47.48,335800.0,26.8637,26.8693,26.8128,26.8298,335800.0
2014-03-26 09:55:00,47.48,47.5,47.42,47.42,302800.0,26.8298,26.8411,26.7958,26.7958,302800.0
2014-03-26 10:00:00,47.42,47.51,47.41,47.46,452200.0,26.7958,26.8467,26.7902,26.8185,452200.0
2014-03-26 10:05:00,47.47,47.5,47.44,47.5,259400.0,26.8241,26.8411,26.8072,26.8411,259400.0
2014-03-26 10:10:00,47.5,47.5,47.45,47.45,261400.0,26.8411,26.8411,26.8128,26.8128,261400.0
2014-03-26 10:15:00,47.45,47.48,47.41,47.44,237500.0,26.8128,26.8298,26.7902,26.8072,237500.0
2014-03-26 10:20:00,47.44,47.46,47.41,47.45,252900.0,26.8072,26.8185,26.7902,26.8128,252900.0
2014-03-26 10:25:00,47.45,47.5,47.45,47.47,319100.0,26.8128,26.8411,26.8128,26.8241,319100.0
2014-03-26 10:30:00,47.47,47.49,47.44,47.48,195700.0,26.8241,26.8354,26.8072,26.8298,195700.0
2014-03-26 10:35:00,47.47,47.5,47.45,47.48,126800.0,26.8241,26.8411,26.8128,26.8298,126800.0
2014-03-26 10:40:00,47.48,47.51,47.46,47.49,233800.0,26.8298,26.8467,26.8185,26.8354,233800.0
2014-03-26 10:45:00,47.48,47.52,47.46,47.51,322500.0,26.8298,26.8524,26.8185,26.8467,322500.0
2014-03-26 10:50:00,47.5,47.53,47.5,47.52,315200.0,26.8411,26.858,26.8411,26.8524,315200.0
2014-03-26 10:55:00,47.53,47.55,47.48,47.5,327200.0,26.858,26.8693,26.8298,26.8411,327200.0
2014-03-26 11:00:00,47.49,47.5,47.43,47.43,282300.0,26.8354,26.8411,26.8015,26.8015,282300.0
2014-03-26 11:05:00,47.44,47.46,47.41,47.43,167000.0,26.8072,26.8185,26.7902,26.8015,167000.0
2014-03-26 11:10:00,47.42,47.44,47.42,47.44,153900.0,26.7958,26.8072,26.7958,26.8072,153900.0
2014-03-26 11:15:00,47.44,47.49,47.42,47.46,152100.0,26.8072,26.8354,26.7958,26.8185,152100.0
2014-03-26 11:20:00,47.46,47.5,47.46,47.5,148900.0,26.8185,26.8411,26.8185,26.8411,148900.0
2014-03-26 11:25:00,47.49,47.57,47.49,47.55,460400.0,26.8354,26.8806,26.8354,26.8693,460400.0
2014-03-26 11:30:00,47.55,47.57,47.53,47.56,220800.0,26.8693,26.8806,26.858,26.875,220800.0
2014-03-26 11:35:00,47.56,47.6,47.55,47.59,210300.0,26.875,26.8976,26.8693,26.8919,210300.0
2014-03-26 11:40:00,47.59,47.6,47.52,47.54,155400.0,26.8919,26.8976,26.8524,26.8637,155400.0
2014-03-26 11:45:00,47.55,47.55,47.5,47.53,213500.0,26.8693,26.8693,26.8411,26.858,213500.0
2014-03-26 11:50:00,47.54,47.6,47.53,47.59,260600.0,26.8637,26.8976,26.858,26.8919,260600.0
2014-03-26 11:55:00,47.59,47.66,47.59,47.64,501300.0,26.8919,26.9315,26.8919,26.9202,501300.0
2014-03-26 12:00:00,47.65,47.66,47.58,47.58,275800.0,26.9258,26.9315,26.8863,26.8863,275800.0
2014-03-26 12:05:00,47.59,47.6,47.56,47.59,423500.0,26.8919,26.8976,26.875,26.8919,423500.0
2014-03-26 12:10:00,47.59,47.59,47.54,47.54,159300.0,26.8919,26.8919,26.8637,26.8637,159300.0
2014-03-26 12:15:00,47.55,47.57,47.53,47.54,231300.0,26.8693,26.8806,26.858,26.8637,231300.0
2014-03-26 12:20:00,47.55,47.57,47.53,47.55,147900.0,26.8693,26.8806,26.858,26.8693,147900.0
2014-03-26 12:25:00,47.55,47.57,47.51,47.57,127100.0,26.8693,26.8806,26.8467,26.8806,127100.0
2014-03-26 12:30:00,47.57,47.59,47.53,47.57,171000.0,26.8806,26.8919,26.858,26.8806,171000.0
2014-03-26 12:35:00,47.57,47.59,47.56,47.58,106300.0,26.8806,26.8919,26.875,26.8863,106300.0
2014-03-26 12:40:00,47.58,47.6,47.57,47.59,128300.0,26.8863,26.8976,26.8806,26.8919,128300.0
2014-03-26 12:45:00,47.59,47.6,47.54,47.55,207400.0,26.8919,26.8976,26.8637,26.8693,207400.0
2014-03-26 12:50:00,47.55,47.59,47.54,47.58,140800.0,26.8693,26.8919,26.8637,26.8863,140800.0
2014-03-26 12:55:00,47.58,47.58,47.55,47.57,95900.0,26.8863,26.8863,26.8693,26.8806,95900.0
2014-03-26 13:00:00,47.58,47.6,47.57,47.58,94500.0,26.8863,26.8976,26.8806,26.8863,94500.0
2014-03-26 13:05:00,47.57,47.6,47.54,47.59,81800.0,26.8806,26.8976,26.8637,26.8919,81800.0
2014-03-26 13:10:00,47.59,47.6,47.58,47.58,61100.0,26.8919,26.8976,26.8863,26.8863,61100.0
2014-03-26 13:15:00,47.59,47.59,47.56,47.58,68700.0,26.8919,26.8919,26.875,26.8863,68700.0
2014-03-26 13:20:00,47.58,47.6,47.54,47.54,114200.0,26.8863,26.8976,26.8637,26.8637,114200.0
2014-03-26 13:25:00,47.55,47.55,47.46,47.47,332800.0,26.8693,26.8693,26.8185,26.8241,332800.0
2014-03-26 13:30:00,47.46,47.46,47.4,47.44,249800.0,26.8185,26.8185,26.7845,26.8072,249800.0
2014-03-26 13:35:00,47.43,47.48,47.38,47.47,246900.0,26.8015,26.8298,26.7732,26.8241,246900.0
2014-03-26 13:40:00,47.48,47.48,47.36,47.36,226900.0,26.8298,26.8298,26.7619,26.7619,226900.0
2014-03-26 13:45:00,47.37,47.37,47.29,47.3,213000.0,26.7676,26.7676,26.7224,26.728,213000.0
2014-03-26 13:50:00,47.3,47.36,47.26,47.35,227100.0,26.728,26.7619,26.7054,26.7563,227100.0
2014-03-26 13:55:00,47.35,47.38,47.31,47.38,208900.0,26.7563,26.7732,26.7337,26.7732,208900.0
2014-03-26 14:00:00,47.37,47.38,47.31,47.33,113900.0,26.7676,26.7732,26.7337,26.745,113900.0
2014-03-26 14:05:00,47.33,47.4,47.32,47.38,209400.0,26.745,26.7845,26.7393,26.7732,209400.0
2014-03-26 14:10:00,47.39,47.4,47.31,47.32,659500.0,26.7789,26.7845,26.7337,26.7393,659500.0
2014-03-26 14:15:00,47.32,47.33,47.25,47.27,569700.0,26.7393,26.745,26.6998,26.7111,569700.0
2014-03-26 14:20:00,47.27,47.33,47.24,47.27,295500.0,26.7111,26.745,26.6941,26.7111,295500.0
2014-03-26 14:25:00,47.27,47.27,47.22,47.24,568700.0,26.7111,26.7111,26.6828,26.6941,568700.0
2014-03-26 14:30:00,47.23,47.23,47.15,47.16,309900.0,26.6885,26.6885,26.6433,26.6489,309900.0
2014-03-26 14:35:00,47.15,47.17,47.07,47.11,436600.0,26.6433,26.6546,26.5981,26.6207,436600.0
2014-03-26 14:40:00,47.11,47.16,47.11,47.12,299200.0,26.6207,26.6489,26.6207,26.6263,299200.0
2014-03-26 14:45:00,47.12,47.19,47.09,47.17,284700.0,26.6263,26.6659,26.6094,26.6546,284700.0
2014-03-26 14:50:00,47.17,47.22,47.16,47.2,187800.0,26.6546,26.6828,26.6489,26.6715,187800.0
2014-03-26 14:55:00,47.2,47.22,47.17,47.22,177200.0,26.6715,26.6828,26.6546,26.6828,177200.0
2014-03-26 15:00:00,47.22,47.23,47.13,47.15,340900.0,26.6828,26.6885,26.632,26.6433,340900.0
2014-03-26 15:05:00,47.15,47.17,47.15,47.16,122600.0,26.6433,26.6546,26.6433,26.6489,122600.0
2014-03-26 15:10:00,47.16,47.16,47.12,47.15,148700.0,26.6489,26.6489,26.6263,26.6433,148700.0
2014-03-26 15:15:00,47.14,47.16,47.1,47.12,171400.0,26.6376,26.6489,26.615,26.6263,171400.0
2014-03-26 15:20:00,47.12,47.13,47.1,47.13,115200.0,26.6263,26.632,26.615,26.632,115200.0
2014-03-26 15:25:00,47.13,47.13,47.08,47.1,218200.0,26.632,26.632,26.6037,26.615,218200.0
2014-03-26 15:30:00,47.1,47.13,47.09,47.13,112100.0,26.615,26.632,26.6094,26.632,112100.0
2014-03-26 15:35:00,47.13,47.14,47.07,47.09,257400.0,26.632,26.6376,26.5981,26.6094,257400.0
2014-03-26 15:40:00,47.09,47.14,47.05,47.14,296800.0,26.6094,26.6376,26.5868,26.6376,296800.0
2014-03-26 15:45:00,47.14,47.15,47.05,47.06,446100.0,26.6376,26.6433,26.5868,26.5924,446100.0
2014-03-26 15:50:00,47.05,47.08,47.05,47.08,291800.0,26.5868,26.6037,26.5868,26.6037,291800.0
2014-03-26 15:55:00,47.08,47.09,47.02,47.02,845600.0,26.6037,26.6094,26.5698,26.5698,845600.0
2014-03-27 09:30:00,46.98,47.14,46.97,47.08,572200.0,26.5472,26.6376,26.5416,26.6037,572200.0
2014-03-27 09:35:00,47.08,47.18,47.03,47.13,862700.0,26.6037,26.6602,26.5755,26.632,862700.0
2014-03-27 09:40:00,47.14,47.21,47.1,47.16,498100.0,26.6376,26.6772,26.615,26.6489,498100.0
2014-03-27 09:45:00,47.16,47.25,47.16,47.22,545000.0,26.6489,26.6998,26.6489,26.6828,545000.0
2014-03-27 09:50:00,47.21,47.22,47.12,47.15,460000.0,26.6772,26.6828,26.6263,26.6433,460000.0
2014-03-27 09:55:00,47.16,47.18,47.12,47.14,254700.0,26.6489,26.6602,26.6263,26.6376,254700.0
2014-03-27 10:00:00,47.14,47.17,47.12,47.17,341800.0,26.6376,26.6546,26.6263,26.6546,341800.0
2014-03-27 10:05:00,47.16,47.21,47.16,47.21,446000.0,26.6489,26.6772,26.6489,26.6772,446000.0
2014-03-27 10:10:00,47.2,47.33,47.2,47.32,951300.0,26.6715,26.745,26.6715,26.7393,951300.0
2014-03-27 10:15:00,47.31,47.36,47.3,47.32,484400.0,26.7337,26.7619,26.728,26.7393,484400.0
2014-03-27 10:20:00,47.32,47.42,47.32,47.4,632300.0,26.7393,26.7958,26.7393,26.7845,632300.0
2014-03-27 10:25:00,47.41,47.5,47.39,47.5,602400.0,26.7902,26.8411,26.7789,26.8411,602400.0
2014-03-27 10:30:00,47.5,47.52,47.47,47.5,949800.0,26.8411,26.8524,26.8241,26.8411,949800.0
2014-03-27 10:35:00,47.5,47.62,47.5,47.58,749400.0,26.8411,26.9089,26.8411,26.8863,749400.0
2014-03-27 10:40:00,47.58,47.6,47.48,47.49,524400.0,26.8863,26.8976,26.8298,26.8354,524400.0
2014-03-27 10:45:00,47.5,47.56,47.48,47.53,596000.0,26.8411,26.875,26.8298,26.858,596000.0
2014-03-27 10:50:00,47.53,47.53,47.48,47.51,306500.0,26.858,26.858,26.8298,26.8467,306500.0
2014-03-27 10:55:00,47.51,47.51,47.43,47.45,361500.0,26.8467,26.8467,26.8015,26.8128,361500.0
2014-03-27 11:00:00,47.45,47.46,47.42,47.44,256500.0,26.8128,26.8185,26.7958,26.8072,256500.0
2014-03-27 11:05:00,47.44,47.46,47.41,47.43,284900.0,26.8072,26.8185,26.7902,26.8015,284900.0
2014-03-27 11:10:00,47.44,47.45,47.39,47.42,172000.0,26.8072,26.8128,26.7789,26.7958,172000.0
2014-03-27 11:15:00,47.41,47.42,47.37,47.39,158100.0,26.7902,26.7958,26.7676,26.7789,158100.0
2014-03-27 11:20:00,47.39,47.42,47.38,47.4,242300.0,26.7789,26.7958,26.7732,26.7845,242300.0
2014-03-27 11:25:00,47.4,47.41,47.38,47.39,278700.0,26.7845,26.7902,26.7732,26.7789,278700.0
2014-03-27 11:30:00,47.39,47.4,47.26,47.29,302200.0,26.7789,26.7845,26.7054,26.7224,302200.0
2014-03-27 11:35:00,47.29,47.33,47.26,47.32,298600.0,26.7224,26.745,26.7054,26.7393,298600.0
2014-03-27 11:40:00,47.32,47.32,47.29,47.31,266300.0,26.7393,26.7393,26.7224,26.7337,266300.0
2014-03-27 11:45:00,47.32,47.33,47.3,47.3,296900.0,26.7393,26.745,26.728,26.728,296900.0
2014-03-27 11:50:00,47.31,47.36,47.3,47.35,398100.0,26.7337,26.7619,26.728,26.7563,398100.0
2014-03-27 11:55:00,47.35,47.39,47.31,47.35,344100.0,26.7563,26.7789,26.7337,26.7563,344100.0
2014-03-27 12:00:00,47.35,47.4,47.34,47.39,330200.0,26.7563,26.7845,26.7506,26.7789,330200.0
2014-03-27 12:05:00,47.39,47.4,47.36,47.37,184200.0,26.7789,26.7845,26.7619,26.7676,184200.0
2014-03-27 12:10:00,47.37,47.39,47.35,47.36,245000.0,26.7676,26.7789,26.7563,26.7619,245000.0
2014-03-27 12:15:00,47.36,47.39,47.35,47.38,428700.0,26.7619,26.7789,26.7563,26.7732,428700.0
2014-03-27 12:20:00,47.38,47.41,47.36,47.38,449200.0,26.7732,26.7902,26.7619,26.7732,449200.0
2014-03-27 12:25:00,47.38,47.38,47.35,47.37,283400.0,26.7732,26.7732,26.7563,26.7676,283400.0
2014-03-27 12:30:00,47.38,47.4,47.35,47.36,303400.0,26.7732,26.7845,26.7563,26.7619,303400.0
2014-03-27 12:35:00,47.35,47.43,47.35,47.43,319900.0,26.7563,26.8015,26.7563,26.8015,319900.0
2014-03-27 12:40:00,47.43,47.47,47.42,47.47,114700.0,26.8015,26.8241,26.7958,26.8241,114700.0
2014-03-27 12:45:00,47.47,47.6,47.47,47.6,394500.0,26.8241,26.8976,26.8241,26.8976,394500.0
2014-03-27 12:50:00,47.59,47.62,47.52,47.55,415100.0,26.8919,26.9089,26.8524,26.8693,415100.0
2014-03-27 12:55:00,47.56,47.58,47.54,47.56,194900.0,26.875,26.8863,26.8637,26.875,194900.0
2014-03-27 13:00:00,47.56,47.6,47.55,47.59,198300.0,26.875,26.8976,26.8693,26.8919,198300.0
2014-03-27 13:05:00,47.59,47.62,47.57,47.58,305900.0,26.8919,26.9089,26.8806,26.8863,305900.0
2014-03-27 13:10:00,47.58,47.6,47.53,47.59,141200.0,26.8863,26.8976,26.858,26.8919,141200.0
2014-03-27 13:15:00,47.6,47.6,47.57,47.58,105800.0,26.8976,26.8976,26.8806,26.8863,105800.0
2014-03-27 13:20:00,47.57,47.63,47.57,47.6,187800.0,26.8806,26.9145,26.8806,26.8976,187800.0
2014-03-27 13:25:00,47.61,47.62,47.58,47.6,153800.0,26.9032,26.9089,26.8863,26.8976,153800.0
2014-03-27 13:30:00,47.6,47.62,47.57,47.57,159200.0,26.8976,26.9089,26.8806,26.8806,159200.0
2014-03-27 13:35:00,47.57,47.58,47.49,47.49,320500.0,26.8806,26.8863,26.8354,26.8354,320500.0
2014-03-27 13:40:00,47.5,47.55,47.5,47.51,128600.0,26.8411,26.8693,26.8411,26.8467,128600.0
2014-03-27 13:45:00,47.51,47.58,47.48,47.53,233900.0,26.8467,26.8863,26.8298,26.858,233900.0
2014-03-27 13:50:00,47.52,47.58,47.51,47.57,112100.0,26.8524,26.8863,26.8467,26.8806,112100.0
2014-03-27 13:55:00,47.57,47.62,47.56,47.62,247400.0,26.8806,26.9089,26.875,26.9089,247400.0
2014-03-27 14:00:00,47.62,47.65,47.57,47.6,287200.0,26.9089,26.9258,26.8806,26.8976,287200.0
2014-03-27 14:05:00,47.6,47.61,47.57,47.6,97200.0,26.8976,26.9032,26.8806,26.8976,97200.0
2014-03-27 14:10:00,47.6,47.61,47.56,47.57,155100.0,26.8976,26.9032,26.875,26.8806,155100.0
2014-03-27 14:15:00,47.56,47.6,47.52,47.59,220600.0,26.875,26.8976,26.8524,26.8919,220600.0
2014-03-27 14:20:00,47.59,47.6,47.56,47.57,192100.0,26.8919,26.8976,26.875,26.8806,192100.0
2014-03-27 14:25:00,47.57,47.62,47.56,47.59,217200.0,26.8806,26.9089,26.875,26.8919,217200.0
2014-03-27 14:30:00,47.59,47.61,47.57,47.58,150400.0,26.8919,26.9032,26.8806,26.8863,150400.0
2014-03-27 14:35:00,47.59,47.59,47.54,47.59,173500.0,26.8919,26.8919,26.8637,26.8919,173500.0
2014-03-27 14:40:00,47.58,47.63,47.58,47.62,219300.0,26.8863,26.9145,26.8863,26.9089,219300.0
2014-03-27 14:45:00,47.62,47.62,47.58,47.59,210100.0,26.9089,26.9089,26.8863,26.8919,210100.0
2014-03-27 14:50:00,47.59,47.6,47.57,47.58,262900.0,26.8919,26.8976,26.8806,26.8863,262900.0
2014-03-27 14:55:00,47.59,47.61,47.56,47.59,153900.0,26.8919,26.9032,26.875,26.8919,153900.0
2014-03-27 15:00:00,47.61,47.61,47.5,47.54,251300.0,26.9032,26.9032,26.8411,26.8637,251300.0
2014-03-27 15:05:00,47.54,47.54,47.49,47.51,218200.0,26.8637,26.8637,26.8354,26.8467,218200.0
2014-03-27 15:10:00,47.51,47.54,47.49,47.54,234000.0,26.8467,26.8637,26.8354,26.8637,234000.0
2014-03-27 15:15:00,47.54,47.58,47.53,47.54,332000.0,26.8637,26.8863,26.858,26.8637,332000.0
2014-03-27 15:20:00,47.54,47.57,47.52,47.56,192000.0,26.8637,26.8806,26.8524,26.875,192000.0
2014-03-27 15:25:00,47.56,47.6,47.56,47.57,313600.0,26.875,26.8976,26.875,26.8806,313600.0
2014-03-27 15:30:00,47.57,47.58,47.54,47.58,218800.0,26.8806,26.8863,26.8637,26.8863,218800.0
2014-03-27 15:35:00,47.58,47.64,47.57,47.63,407200.0,26.8863,26.9202,26.8806,26.9145,407200.0
2014-03-27 15:40:00,47.64,47.65,47.63,47.64,476000.0,26.9202,26.9258,26.9145,26.9202,476000.0
2014-03-27 15:45:00,47.64,47.65,47.61,47.64,510200.0,26.9202,26.9258,26.9032,26.9202,510200.0
2014-03-27 15:50:00,47.65,47.67,47.62,47.66,809700.0,26.9258,26.9371,26.9089,26.9315,809700.0
2014-03-27 15:55:00,47.66,47.7,47.65,47.68,1404400.0,26.9315,26.9541,26.9258,26.9428,1404400.0
2014-03-28 09:30:00,47.63,47.76,47.63,47.75,665500.0,26.9145,26.988,26.9145,26.9823,665500.0
2014-03-28 09:35:00,47.75,47.91,47.72,47.87,891800.0,26.9823,27.0727,26.9654,27.0501,891800.0
2014-03-28 09:40:00,47.85,47.93,47.82,47.89,539400.0,27.0388,27.084,27.0219,27.0614,539400.0
2014-03-28 09:45:00,47.89,47.9,47.78,47.83,378400.0,27.0614,27.0671,26.9993,27.0275,378400.0
2014-03-28 09:50:00,47.83,47.91,47.8,47.8,521000.0,27.0275,27.0727,27.0106,27.0106,521000.0
2014-03-28 09:55:00,47.8,47.81,47.75,47.79,475400.0,27.0106,27.0162,26.9823,27.0049,475400.0
2014-03-28 10:00:00,47.79,47.8,47.76,47.79,771100.0,27.0049,27.0106,26.988,27.0049,771100.0
2014-03-28 10:05:00,47.78,47.8,47.73,47.73,336900.0,26.9993,27.0106,26.971,26.971,336900.0
2014-03-28 10:10:00,47.73,47.74,47.67,47.73,295800.0,26.971,26.9767,26.9371,26.971,295800.0
2014-03-28 10:15:00,47.73,47.74,47.66,47.66,165700.0,26.971,26.9767,26.9315,26.9315,165700.0
2014-03-28 10:20:00,47.67,47.69,47.61,47.65,427300.0,26.9371,26.9484,26.9032,26.9258,427300.0
2014-03-28 10:25:00,47.65,47.66,47.59,47.61,389600.0,26.9258,26.9315,26.8919,26.9032,389600.0
2014-03-28 10:30:00,47.62,47.63,47.55,47.57,287000.0,26.9089,26.9145,26.8693,26.8806,287000.0
2014-03-28 10:35:00,47.57,47.6,47.55,47.56,218200.0,26.8806,26.8976,26.8693,26.875,218200.0
2014-03-28 10:40:00,47.57,47.66,47.56,47.64,169000.0,26.8806,26.9315,26.875,26.9202,169000.0
2014-03-28 10:45:00,47.64,47.7,47.64,47.7,103600.0,26.9202,26.9541,26.9202,26.9541,103600.0
2014-03-28 10:50:00,47.71,47.71,47.65,47.68,349100.0,26.9597,26.9597,26.9258,26.9428,349100.0
2014-03-28 10:55:00,47.68,47.7,47.66,47.68,165100.0,26.9428,26.9541,26.9315,26.9428,165100.0
2014-03-28 11:00:00,47.67,47.67,47.61,47.63,218500.0,26.9371,26.9371,26.9032,26.9145,218500.0
2014-03-28 11:05:00,47.63,47.64,47.6,47.62,220600.0,26.9145,26.9202,26.8976,26.9089,220600.0
2014-03-28 11:10:00,47.62,47.63,47.6,47.6,199400.0,26.9089,26.9145,26.8976,26.8976,199400.0
2014-03-28 11:15:00,47.6,47.62,47.58,47.59,136600.0,26.8976,26.9089,26.8863,26.8919,136600.0
2014-03-28 11:20:00,47.6,47.6,47.52,47.53,322200.0,26.8976,26.8976,26.8524,26.858,322200.0
2014-03-28 11:25:00,47.53,47.54,47.49,47.5,337100.0,26.858,26.8637,26.8354,26.8411,337100.0
2014-03-28 11:30:00,47.5,47.53,47.49,47.51,204300.0,26.8411,26.858,26.8354,26.8467,204300.0
2014-03-28 11:35:00,47.51,47.55,47.51,47.55,145600.0,26.8467,26.8693,26.8467,26.8693,145600.0
2014-03-28 11:40:00,47.54,47.54,47.51,47.52,152000.0,26.8637,26.8637,26.8467,26.8524,152000.0
2014-03-28 11:45:00,47.51,47.52,47.48,47.5,176500.0,26.8467,26.8524,26.8298,26.8411,176500.0
2014-03-28 11:50:00,47.5,47.53,47.49,47.53,124600.0,26.8411,26.858,26.8354,26.858,124600.0
2014-03-28 11:55:00,47.53,47.57,47.53,47.53,238400.0,26.858,26.8806,26.858,26.858,238400.0
2014-03-28 12:00:00,47.54,47.58,47.51,47.52,203300.0,26.8637,26.8863,26.8467,26.8524,203300.0
2014-03-28 12:05:00,47.51,47.54,47.5,47.51,185100.0,26.8467,26.8637,26.8411,26.8467,185100.0
2014-03-28 12:10:00,47.52,47.53,47.47,47.47,188400.0,26.8524,26.858,26.8241,26.8241,188400.0
2014-03-28 12:15:00,47.47,47.5,47.47,47.48,105600.0,26.8241,26.8411,26.8241,26.8298,105600.0
2014-03-28 12:20:00,47.48,47.48,47.39,47.42,501100.0,26.8298,26.8298,26.7789,26.7958,501100.0
2014-03-28 12:25:00,47.42,47.5,47.42,47.5,461700.0,26.7958,26.8411,26.7958,26.8411,461700.0
2014-03-28 12:30:00,47.49,47.53,47.49,47.52,124100.0,26.8354,26.858,26.8354,26.8524,124100.0
2014-03-28 12:35:00,47.52,47.53,47.49,47.51,335000.0,26.8524,26.858,26.8354,26.8467,335000.0
2014-03-28 12:40:00,47.51,47.54,47.49,47.49,83800.0,26.8467,26.8637,26.8354,26.8354,83800.0
2014-03-28 12:45:00,47.5,47.54,47.49,47.51,131000.0,26.8411,26.8637,26.8354,26.8467,131000.0
2014-03-28 12:50:00,47.51,47.51,47.48,47.49,95900.0,26.8467,26.8467,26.8298,26.8354,95900.0
2014-03-28 12:55:00,47.5,47.53,47.49,47.51,215600.0,26.8411,26.858,26.8354,26.8467,215600.0
2014-03-28 13:00:00,47.51,47.51,47.46,47.47,142200.0,26.8467,26.8467,26.8185,26.8241,142200.0
2014-03-28 13:05:00,47.46,47.47,47.43,47.43,129100.0,26.8185,26.8241,26.8015,26.8015,129100.0
2014-03-28 13:10:00,47.43,47.44,47.4,47.41,234500.0,26.8015,26.8072,26.7845,26.7902,234500.0
2014-03-28 13:15:00,47.41,47.41,47.31,47.34,341400.0,26.7902,26.7902,26.7337,26.7506,341400.0
2014-03-28 13:20:00,47.33,47.34,47.31,47.33,136200.0,26.745,26.7506,26.7337,26.745,136200.0
2014-03-28 13:25:00,47.32,47.33,47.27,47.28,301600.0,26.7393,26.745,26.7111,26.7167,301600.0
2014-03-28 13:30:00,47.29,47.3,47.23,47.26,341900.0,26.7224,26.728,26.6885,26.7054,341900.0
2014-03-28 13:35:00,47.27,47.35,47.26,47.31,103800.0,26.7111,26.7563,26.7054,26.7337,103800.0
2014-03-28 13:40:00,47.31,47.4,47.3,47.38,256200.0,26.7337,26.7845,26.728,26.7732,256200.0
2014-03-28 13:45:00,47.37,47.37,47.33,47.34,93400.0,26.7676,26.7676,26.745,26.7506,93400.0
2014-03-28 13:50:00,47.33,47.34,47.3,47.31,56200.0,26.745,26.7506,26.728,26.7337,56200.0
2014-03-28 13:55:00,47.31,47.31,47.26,47.27,222600.0,26.7337,26.7337,26.7054,26.7111,222600.0
2014-03-28 14:00:00,47.26,47.31,47.24,47.24,205200.0,26.7054,26.7337,26.6941,26.6941,205200.0
2014-03-28 14:05:00,47.25,47.26,47.18,47.21,310900.0,26.6998,26.7054,26.6602,26.6772,310900.0
2014-03-28 14:10:00,47.21,47.22,47.19,47.2,196300.0,26.6772,26.6828,26.6659,26.6715,196300.0
2014-03-28 14:15:00,47.2,47.21,47.15,47.16,264800.0,26.6715,26.6772,26.6433,26.6489,264800.0
2014-03-28 14:20:00,47.15,47.26,47.15,47.26,152400.0,26.6433,26.7054,26.6433,26.7054,152400.0
2014-03-28 14:25:00,47.25,47.29,47.25,47.29,134900.0,26.6998,26.7224,26.6998,26.7224,134900.0
2014-03-28 14:30:00,47.29,47.31,47.27,47.3,249600.0,26.7224,26.7337,26.7111,26.728,249600.0
2014-03-28 14:35:00,47.3,47.31,47.24,47.26,174400.0,26.728,26.7337,26.6941,26.7054,174400.0
2014-03-28 14:40:00,47.25,47.29,47.25,47.26,143900.0,26.6998,26.7224,26.6998,26.7054,143900.0
2014-03-28 14:45:00,47.26,47.3,47.24,47.3,164200.0,26.7054,26.728,26.6941,26.728,164200.0
2014-03-28 14:50:00,47.3,47.39,47.29,47.39,378000.0,26.728,26.7789,26.7224,26.7789,378000.0
2014-03-28 14:55:00,47.38,47.39,47.36,47.38,203100.0,26.7732,26.7789,26.7619,26.7732,203100.0
2014-03-28 15:00:00,47.38,47.44,47.37,47.41,316800.0,26.7732,26.8072,26.7676,26.7902,316800.0
2014-03-28 15:05:00,47.41,47.44,47.37,47.42,317500.0,26.7902,26.8072,26.7676,26.7958,317500.0
2014-03-28 15:10:00,47.41,47.42,47.38,47.38,126000.0,26.7902,26.7958,26.7732,26.7732,126000.0
2014-03-28 15:15:00,47.38,47.43,47.36,47.4,195500.0,26.7732,26.8015,26.7619,26.7845,195500.0
2014-03-28 15:20:00,47.41,47.42,47.39,47.41,220100.0,26.7902,26.7958,26.7789,26.7902,220100.0
2014-03-28 15:25:00,47.41,47.41,47.35,47.36,190200.0,26.7902,26.7902,26.7563,26.7619,190200.0
2014-03-28 15:30:00,47.36,47.39,47.35,47.39,196300.0,26.7619,26.7789,26.7563,26.7789,196300.0
2014-03-28 15:35:00,47.38,47.38,47.35,47.35,201700.0,26.7732,26.7732,26.7563,26.7563,201700.0
2014-03-28 15:40:00,47.35,47.41,47.35,47.41,332700.0,26.7563,26.7902,26.7563,26.7902,332700.0
2014-03-28 15:45:00,47.41,47.41,47.36,47.41,443700.0,26.7902,26.7902,26.7619,26.7902,443700.0
2014-03-28 15:50:00,47.41,47.43,47.39,47.39,501100.0,26.7902,26.8015,26.7789,26.7789,501100.0
2014-03-28 15:55:00,47.4,47.43,47.39,47.41,936600.0,26.7845,26.8015,26.7789,26.7902,936600.0
2014-03-31 09:30:00,47.66,47.72,47.5,47.61,1019400.0,26.9315,26.9654,26.8411,26.9032,1019400.0
2014-03-31 09:35:00,47.6,47.75,47.6,47.74,489900.0,26.8976,26.9823,26.8976,26.9767,489900.0
2014-03-31 09:40:00,47.75,47.76,47.6,47.62,365500.0,26.9823,26.988,26.8976,26.9089,365500.0
2014-03-31 09:45:00,47.62,47.7,47.6,47.61,222800.0,26.9089,26.9541,26.8976,26.9032,222800.0
2014-03-31 09:50:00,47.6,47.62,47.55,47.57,404200.0,26.8976,26.9089,26.8693,26.8806,404200.0
2014-03-31 09:55:00,47.57,47.58,47.54,47.57,198100.0,26.8806,26.8863,26.8637,26.8806,198100.0
2014-03-31 10:00:00,47.57,47.61,47.55,47.58,440300.0,26.8806,26.9032,26.8693,26.8863,440300.0
2014-03-31 10:05:00,47.58,47.58,47.5,47.52,221300.0,26.8863,26.8863,26.8411,26.8524,221300.0
2014-03-31 10:10:00,47.52,47.56,47.51,47.54,235300.0,26.8524,26.875,26.8467,26.8637,235300.0
2014-03-31 10:15:00,47.54,47.61,47.53,47.59,217900.0,26.8637,26.9032,26.858,26.8919,217900.0
2014-03-31 10:20:00,47.59,47.61,47.54,47.55,171700.0,26.8919,26.9032,26.8637,26.8693,171700.0
2014-03-31 10:25:00,47.55,47.58,47.54,47.56,168800.0,26.8693,26.8863,26.8637,26.875,168800.0
2014-03-31 10:30:00,47.55,47.63,47.55,47.63,308200.0,26.8693,26.9145,26.8693,26.9145,308200.0
2014-03-31 10:35:00,47.63,47.66,47.61,47.65,220000.0,26.9145,26.9315,26.9032,26.9258,220000.0
2014-03-31 10:40:00,47.66,47.71,47.64,47.71,348400.0,26.9315,26.9597,26.9202,26.9597,348400.0
2014-03-31 10:45:00,47.71,47.73,47.66,47.73,393500.0,26.9597,26.971,26.9315,26.971,393500.0
2014-03-31 10:50:00,47.72,47.78,47.72,47.78,312400.0,26.9654,26.9993,26.9654,26.9993,312400.0
2014-03-31 10:55:00,47.78,47.83,47.75,47.8,411300.0,26.9993,27.0275,26.9823,27.0106,411300.0
2014-03-31 11:00:00,47.8,47.8,47.77,47.79,300900.0,27.0106,27.0106,26.9936,27.0049,300900.0
2014-03-31 11:05:00,47.78,47.8,47.74,47.8,333800.0,26.9993,27.0106,26.9767,27.0106,333800.0
2014-03-31 11:10:00,47.79,47.8,47.75,47.76,180700.0,27.0049,27.0106,26.9823,26.988,180700.0
2014-03-31 11:15:00,47.76,47.77,47.68,47.68,187400.0,26.988,26.9936,26.9428,26.9428,187400.0
2014-03-31 11:20:00,47.68,47.69,47.61,47.61,194100.0,26.9428,26.9484,26.9032,26.9032,194100.0
2014-03-31 11:25:00,47.61,47.68,47.6,47.67,228200.0,26.9032,26.9428,26.8976,26.9371,228200.0
2014-03-31 11:30:00,47.68,47.71,47.62,47.7,244900.0,26.9428,26.9597,26.9089,26.9541,244900.0
2014-03-31 11:35:00,47.71,47.71,47.65,47.65,262700.0,26.9597,26.9597,26.9258,26.9258,262700.0
2014-03-31 11:40:00,47.66,47.68,47.64,47.66,133300.0,26.9315,26.9428,26.9202,26.9315,133300.0
2014-03-31 11:45:00,47.66,47.66,47.6,47.61,149100.0,26.9315,26.9315,26.8976,26.9032,149100.0
2014-03-31 11:50:00,47.6,47.63,47.57,47.61,184000.0,26.8976,26.9145,26.8806,26.9032,184000.0
2014-03-31 11:55:00,47.6,47.68,47.6,47.64,180000.0,26.8976,26.9428,26.8976,26.9202,180000.0
2014-03-31 12:00:00,47.64,47.7,47.63,47.69,220700.0,26.9202,26.9541,26.9145,26.9484,220700.0
2014-03-31 12:05:00,47.68,47.71,47.66,47.69,154600.0,26.9428,26.9597,26.9315,26.9484,154600.0
2014-03-31 12:10:00,47.69,47.7,47.67,47.7,63100.0,26.9484,26.9541,26.9371,26.9541,63100.0
2014-03-31 12:15:00,47.7,47.76,47.69,47.75,144300.0,26.9541,26.988,26.9484,26.9823,144300.0
2014-03-31 12:20:00,47.75,47.8,47.72,47.72,168000.0,26.9823,27.0106,26.9654,26.9654,168000.0
2014-03-31 12:25:00,47.73,47.73,47.69,47.72,140000.0,26.971,26.971,26.9484,26.9654,140000.0
2014-03-31 12:30:00,47.72,47.73,47.69,47.71,346200.0,26.9654,26.971,26.9484,26.9597,346200.0
2014-03-31 12:35:00,47.71,47.72,47.66,47.67,127400.0,26.9597,26.9654,26.9315,26.9371,127400.0
2014-03-31 12:40:00,47.66,47.67,47.61,47.61,134200.0,26.9315,26.9371,26.9032,26.9032,134200.0
2014-03-31 12:45:00,47.61,47.64,47.59,47.59,156400.0,26.9032,26.9202,26.8919,26.8919,156400.0
2014-03-31 12:50:00,47.6,47.6,47.58,47.59,98700.0,26.8976,26.8976,26.8863,26.8919,98700.0
2014-03-31 12:55:00,47.6,47.64,47.59,47.64,78500.0,26.8976,26.9202,26.8919,26.9202,78500.0
2014-03-31 13:00:00,47.64,47.64,47.57,47.58,88700.0,26.9202,26.9202,26.8806,26.8863,88700.0
2014-03-31 13:05:00,47.58,47.62,47.58,47.6,133600.0,26.8863,26.9089,26.8863,26.8976,133600.0
2014-03-31 13:10:00,47.6,47.6,47.54,47.58,134800.0,26.8976,26.8976,26.8637,26.8863,134800.0
2014-03-31 13:15:00,47.58,47.6,47.57,47.6,147900.0,26.8863,26.8976,26.8806,26.8976,147900.0
2014-03-31 13:20:00,47.6,47.62,47.56,47.56,156100.0,26.8976,26.9089,26.875,26.875,156100.0
2014-03-31 13:25:00,47.57,47.57,47.55,47.56,63500.0,26.8806,26.8806,26.8693,26.875,63500.0
2014-03-31 13:30:00,47.56,47.6,47.55,47.58,129700.0,26.875,26.8976,26.8693,26.8863,129700.0
2014-03-31 13:35:00,47.58,47.59,47.56,47.58,113900.0,26.8863,26.8919,26.875,26.8863,113900.0
2014-03-31 13:40:00,47.58,47.59,47.57,47.59,79000.0,26.8863,26.8919,26.8806,26.8919,79000.0
2014-03-31 13:45:00,47.58,47.61,47.58,47.59,147100.0,26.8863,26.9032,26.8863,26.8919,147100.0
2014-03-31 13:50:00,47.6,47.6,47.55,47.57,115000.0,26.8976,26.8976,26.8693,26.8806,115000.0
2014-03-31 13:55:00,47.57,47.58,47.54,47.57,66000.0,26.8806,26.8863,26.8637,26.8806,66000.0
2014-03-31 14:00:00,47.56,47.63,47.55,47.58,192900.0,26.875,26.9145,26.8693,26.8863,192900.0
2014-03-31 14:05:00,47.58,47.61,47.57,47.58,128500.0,26.8863,26.9032,26.8806,26.8863,128500.0
2014-03-31 14:10:00,47.58,47.6,47.57,47.57,86800.0,26.8863,26.8976,26.8806,26.8806,86800.0
2014-03-31 14:15:00,47.58,47.6,47.57,47.58,102300.0,26.8863,26.8976,26.8806,26.8863,102300.0
2014-03-31 14:20:00,47.59,47.61,47.58,47.59,103100.0,26.8919,26.9032,26.8863,26.8919,103100.0
2014-03-31 14:25:00,47.59,47.6,47.58,47.6,81100.0,26.8919,26.8976,26.8863,26.8976,81100.0
2014-03-31 14:30:00,47.6,47.61,47.58,47.6,124000.0,26.8976,26.9032,26.8863,26.8976,124000.0
2014-03-31 14:35:00,47.61,47.64,47.6,47.61,101200.0,26.9032,26.9202,26.8976,26.9032,101200.0
2014-03-31 14:40:00,47.61,47.61,47.56,47.57,117000.0,26.9032,26.9032,26.875,26.8806,117000.0
2014-03-31 14:45:00,47.58,47.58,47.55,47.58,182200.0,26.8863,26.8863,26.8693,26.8863,182200.0
2014-03-31 14:50:00,47.58,47.63,47.58,47.63,143000.0,26.8863,26.9145,26.8863,26.9145,143000.0
2014-03-31 14:55:00,47.63,47.63,47.6,47.6,59500.0,26.9145,26.9145,26.8976,26.8976,59500.0
2014-03-31 15:00:00,47.61,47.61,47.57,47.58,183900.0,26.9032,26.9032,26.8806,26.8863,183900.0
2014-03-31 15:05:00,47.58,47.59,47.56,47.59,112400.0,26.8863,26.8919,26.875,26.8919,112400.0
2014-03-31 15:10:00,47.59,47.6,47.58,47.59,126100.0,26.8919,26.8976,26.8863,26.8919,126100.0
2014-03-31 15:15:00,47.58,47.59,47.52,47.52,315100.0,26.8863,26.8919,26.8524,26.8524,315100.0
2014-03-31 15:20:00,47.52,47.53,47.51,47.51,97300.0,26.8524,26.858,26.8467,26.8467,97300.0
2014-03-31 15:25:00,47.52,47.53,47.51,47.51,112200.0,26.8524,26.858,26.8467,26.8467,112200.0
2014-03-31 15:30:00,47.52,47.55,47.51,47.53,254500.0,26.8524,26.8693,26.8467,26.858,254500.0
2014-03-31 15:35:00,47.53,47.56,47.53,47.54,190100.0,26.858,26.875,26.858,26.8637,190100.0
2014-03-31 15:40:00,47.54,47.57,47.53,47.56,187300.0,26.8637,26.8806,26.858,26.875,187300.0
2014-03-31 15:45:00,47.55,47.56,47.52,47.53,377100.0,26.8693,26.875,26.8524,26.858,377100.0
2014-03-31 15:50:00,47.53,47.56,47.51,47.55,397700.0,26.858,26.875,26.8467,26.8693,397700.0
2014-03-31 15:55:00,47.54,47.57,47.52,47.56,763200.0,26.8637,26.8806,26.8524,26.875,763200.0
2014-04-01 09:30:00,47.54,47.67,47.51,47.54,690600.0,26.8637,26.9371,26.8467,26.8637,690600.0
2014-04-01 09:35:00,47.54,47.57,47.4,47.52,581500.0,26.8637,26.8806,26.7845,26.8524,581500.0
2014-04-01 09:40:00,47.52,47.56,47.47,47.51,239700.0,26.8524,26.875,26.8241,26.8467,239700.0
2014-04-01 09:45:00,47.52,47.63,47.51,47.63,193300.0,26.8524,26.9145,26.8467,26.9145,193300.0
2014-04-01 09:50:00,47.63,47.63,47.56,47.57,132000.0,26.9145,26.9145,26.875,26.8806,132000.0
2014-04-01 09:55:00,47.57,47.62,47.55,47.62,147900.0,26.8806,26.9089,26.8693,26.9089,147900.0
2014-04-01 10:00:00,47.61,47.61,47.52,47.55,215300.0,26.9032,26.9032,26.8524,26.8693,215300.0
2014-04-01 10:05:00,47.55,47.56,47.47,47.48,309700.0,26.8693,26.875,26.8241,26.8298,309700.0
2014-04-01 10:10:00,47.48,47.49,47.42,47.43,203800.0,26.8298,26.8354,26.7958,26.8015,203800.0
2014-04-01 10:15:00,47.43,47.44,47.39,47.39,236800.0,26.8015,26.8072,26.7789,26.7789,236800.0
2014-04-01 10:20:00,47.4,47.4,47.25,47.26,408300.0,26.7845,26.7845,26.6998,26.7054,408300.0
2014-04-01 10:25:00,47.26,47.3,47.25,47.26,445700.0,26.7054,26.728,26.6998,26.7054,445700.0
2014-04-01 10:30:00,47.26,47.3,47.25,47.27,197000.0,26.7054,26.728,26.6998,26.7111,197000.0
2014-04-01 10:35:00,47.26,47.27,47.2,47.26,279500.0,26.7054,26.7111,26.6715,26.7054,279500.0
2014-04-01 10:40:00,47.26,47.3,47.24,47.29,173900.0,26.7054,26.728,26.6941,26.7224,173900.0
2014-04-01 10:45:00,47.3,47.3,47.24,47.24,145400.0,26.728,26.728,26.6941,26.6941,145400.0
2014-04-01 10:50:00,47.25,47.26,47.2,47.21,273900.0,26.6998,26.7054,26.6715,26.6772,273900.0
2014-04-01 10:55:00,47.2,47.24,47.2,47.22,187100.0,26.6715,26.6941,26.6715,26.6828,187100.0
2014-04-01 11:00:00,47.22,47.29,47.2,47.27,295800.0,26.6828,26.7224,26.6715,26.7111,295800.0
2014-04-01 11:05:00,47.27,47.29,47.27,47.28,164700.0,26.7111,26.7224,26.7111,26.7167,164700.0
2014-04-01 11:10:00,47.28,47.35,47.28,47.31,197900.0,26.7167,26.7563,26.7167,26.7337,197900.0
2014-04-01 11:15:00,47.32,47.34,47.28,47.31,212900.0,26.7393,26.7506,26.7167,26.7337,212900.0
2014-04-01 11:20:00,47.31,47.36,47.3,47.34,143300.0,26.7337,26.7619,26.728,26.7506,143300.0
2014-04-01 11:25:00,47.35,47.36,47.33,47.36,149400.0,26.7563,26.7619,26.745,26.7619,149400.0
2014-04-01 11:30:00,47.36,47.44,47.36,47.41,280100.0,26.7619,26.8072,26.7619,26.7902,280100.0
2014-04-01 11:35:00,47.42,47.45,47.4,47.44,190500.0,26.7958,26.8128,26.7845,26.8072,190500.0
2014-04-01 11:40:00,47.43,47.5,47.42,47.49,191700.0,26.8015,26.8411,26.7958,26.8354,191700.0
2014-04-01 11:45:00,47.49,47.53,47.47,47.5,164600.0,26.8354,26.858,26.8241,26.8411,164600.0
2014-04-01 11:50:00,47.5,47.51,47.47,47.48,179500.0,26.8411,26.8467,26.8241,26.8298,179500.0
2014-04-01 11:55:00,47.48,47.49,47.47,47.48,278900.0,26.8298,26.8354,26.8241,26.8298,278900.0
2014-04-01 12:00:00,47.48,47.49,47.43,47.46,281300.0,26.8298,26.8354,26.8015,26.8185,281300.0
2014-04-01 12:05:00,47.47,47.47,47.46,47.47,71300.0,26.8241,26.8241,26.8185,26.8241,71300.0
2014-04-01 12:10:00,47.47,47.49,47.45,47.46,129200.0,26.8241,26.8354,26.8128,26.8185,129200.0
2014-04-01 12:15:00,47.45,47.47,47.42,47.46,136800.0,26.8128,26.8241,26.7958,26.8185,136800.0
2014-04-01 12:20:00,47.45,47.48,47.44,47.45,148100.0,26.8128,26.8298,26.8072,26.8128,148100.0
2014-04-01 12:25:00,47.45,47.48,47.43,47.47,61500.0,26.8128,26.8298,26.8015,26.8241,61500.0
2014-04-01 12:30:00,47.47,47.47,47.45,47.46,61900.0,26.8241,26.8241,26.8128,26.8185,61900.0
2014-04-01 12:35:00,47.45,47.47,47.45,47.46,68700.0,26.8128,26.8241,26.8128,26.8185,68700.0
2014-04-01 12:40:00,47.47,47.48,47.45,47.46,129700.0,26.8241,26.8298,26.8128,26.8185,129700.0
2014-04-01 12:45:00,47.46,47.48,47.44,47.48,131900.0,26.8185,26.8298,26.8072,26.8298,131900.0
2014-04-01 12:50:00,47.47,47.5,47.47,47.48,89600.0,26.8241,26.8411,26.8241,26.8298,89600.0
2014-04-01 12:55:00,47.48,47.5,47.48,47.5,77200.0,26.8298,26.8411,26.8298,26.8411,77200.0
2014-04-01 13:00:00,47.5,47.52,47.48,47.5,139400.0,26.8411,26.8524,26.8298,26.8411,139400.0
2014-04-01 13:05:00,47.5,47.5,47.45,47.45,99100.0,26.8411,26.8411,26.8128,26.8128,99100.0
2014-04-01 13:10:00,47.45,47.49,47.45,47.46,88400.0,26.8128,26.8354,26.8128,26.8185,88400.0
2014-04-01 13:15:00,47.47,47.51,47.45,47.45,135500.0,26.8241,26.8467,26.8128,26.8128,135500.0
2014-04-01 13:20:00,47.45,47.49,47.42,47.48,106500.0,26.8128,26.8354,26.7958,26.8298,106500.0
2014-04-01 13:25:00,47.49,47.5,47.47,47.49,106800.0,26.8354,26.8411,26.8241,26.8354,106800.0
2014-04-01 13:30:00,47.49,47.54,47.49,47.54,144100.0,26.8354,26.8637,26.8354,26.8637,144100.0
2014-04-01 13:35:00,47.53,47.54,47.49,47.54,153500.0,26.858,26.8637,26.8354,26.8637,153500.0
2014-04-01 13:40:00,47.54,47.54,47.49,47.51,127800.0,26.8637,26.8637,26.8354,26.8467,127800.0
2014-04-01 13:45:00,47.52,47.54,47.5,47.53,121000.0,26.8524,26.8637,26.8411,26.858,121000.0
2014-04-01 13:50:00,47.53,47.53,47.5,47.52,142400.0,26.858,26.858,26.8411,26.8524,142400.0
2014-04-01 13:55:00,47.52,47.54,47.51,47.54,76900.0,26.8524,26.8637,26.8467,26.8637,76900.0
2014-04-01 14:00:00,47.54,47.56,47.53,47.55,109100.0,26.8637,26.875,26.858,26.8693,109100.0
2014-04-01 14:05:00,47.55,47.65,47.55,47.63,257800.0,26.8693,26.9258,26.8693,26.9145,257800.0
2014-04-01 14:10:00,47.64,47.65,47.61,47.61,207000.0,26.9202,26.9258,26.9032,26.9032,207000.0
2014-04-01 14:15:00,47.61,47.63,47.6,47.62,130600.0,26.9032,26.9145,26.8976,26.9089,130600.0
2014-04-01 14:20:00,47.62,47.64,47.61,47.64,123100.0,26.9089,26.9202,26.9032,26.9202,123100.0
2014-04-01 14:25:00,47.63,47.65,47.63,47.64,79500.0,26.9145,26.9258,26.9145,26.9202,79500.0
2014-04-01 14:30:00,47.65,47.65,47.64,47.64,99500.0,26.9258,26.9258,26.9202,26.9202,99500.0
2014-04-01 14:35:00,47.65,47.69,47.64,47.66,168200.0,26.9258,26.9484,26.9202,26.9315,168200.0
2014-04-01 14:40:00,47.67,47.69,47.64,47.65,241500.0,26.9371,26.9484,26.9202,26.9258,241500.0
2014-04-01 14:45:00,47.64,47.68,47.64,47.68,187100.0,26.9202,26.9428,26.9202,26.9428,187100.0
2014-04-01 14:50:00,47.68,47.68,47.65,47.66,94500.0,26.9428,26.9428,26.9258,26.9315,94500.0
2014-04-01 14:55:00,47.65,47.69,47.65,47.69,96300.0,26.9258,26.9484,26.9258,26.9484,96300.0
2014-04-01 15:00:00,47.68,47.69,47.67,47.69,153100.0,26.9428,26.9484,26.9371,26.9484,153100.0
2014-04-01 15:05:00,47.69,47.7,47.66,47.69,115600.0,26.9484,26.9541,26.9315,26.9484,115600.0
2014-04-01 15:10:00,47.69,47.71,47.68,47.7,177200.0,26.9484,26.9597,26.9428,26.9541,177200.0
2014-04-01 15:15:00,47.69,47.7,47.66,47.68,430400.0,26.9484,26.9541,26.9315,26.9428,430400.0
2014-04-01 15:20:00,47.68,47.68,47.67,47.68,284100.0,26.9428,26.9428,26.9371,26.9428,284100.0
2014-04-01 15:25:00,47.68,47.69,47.65,47.68,293100.0,26.9428,26.9484,26.9258,26.9428,293100.0
2014-04-01 15:30:00,47.68,47.71,47.65,47.69,447600.0,26.9428,26.9597,26.9258,26.9484,447600.0
2014-04-01 15:35:00,47.69,47.73,47.69,47.73,261400.0,26.9484,26.971,26.9484,26.971,261400.0
2014-04-01 15:40:00,47.73,47.75,47.72,47.74,293300.0,26.971,26.9823,26.9654,26.9767,293300.0
2014-04-01 15:45:00,47.74,47.76,47.72,47.76,582200.0,26.9767,26.988,26.9654,26.988,582200.0
2014-04-01 15:50:00,47.76,47.77,47.73,47.76,483600.0,26.988,26.9936,26.971,26.988,483600.0
2014-04-01 15:55:00,47.76,47.78,47.72,47.73,1128000.0,26.988,26.9993,26.9654,26.971,1128000.0
2014-04-02 09:30:00,47.66,47.75,47.63,47.66,722900.0,26.9315,26.9823,26.9145,26.9315,722900.0
2014-04-02 09:35:00,47.65,47.76,47.64,47.75,351400.0,26.9258,26.988,26.9202,26.9823,351400.0
2014-04-02 09:40:00,47.75,47.8,47.7,47.79,432400.0,26.9823,27.0106,26.9541,27.0049,432400.0
2014-04-02 09:45:00,47.78,47.83,47.75,47.81,472300.0,26.9993,27.0275,26.9823,27.0162,472300.0
2014-04-02 09:50:00,47.81,47.89,47.8,47.86,452600.0,27.0162,27.0614,27.0106,27.0445,452600.0
2014-04-02 09:55:00,47.87,47.95,47.84,47.95,404100.0,27.0501,27.0953,27.0332,27.0953,404100.0
2014-04-02 10:00:00,47.95,47.98,47.91,47.94,611300.0,27.0953,27.1123,27.0727,27.0897,611300.0
2014-04-02 10:05:00,47.94,48.0,47.91,47.98,425300.0,27.0897,27.1236,27.0727,27.1123,425300.0
2014-04-02 10:10:00,47.99,48.0,47.91,47.95,186000.0,27.1179,27.1236,27.0727,27.0953,186000.0
2014-04-02 10:15:00,47.95,47.96,47.91,47.94,275000.0,27.0953,27.101,27.0727,27.0897,275000.0
2014-04-02 10:20:00,47.94,47.96,47.92,47.93,175100.0,27.0897,27.101,27.0784,27.084,175100.0
2014-04-02 10:25:00,47.93,48.0,47.92,47.98,287600.0,27.084,27.1236,27.0784,27.1123,287600.0
2014-04-02 10:30:00,48.0,48.04,47.98,47.99,483000.0,27.1236,27.1462,27.1123,27.1179,483000.0
2014-04-02 10:35:00,48.0,48.12,48.0,48.09,467200.0,27.1236,27.1914,27.1236,27.1744,467200.0
2014-04-02 10:40:00,48.1,48.1,48.05,48.09,457000.0,27.1801,27.1801,27.1518,27.1744,457000.0
2014-04-02 10:45:00,48.09,48.15,48.08,48.15,276900.0,27.1744,27.2084,27.1688,27.2084,276900.0
2014-04-02 10:50:00,48.15,48.15,48.11,48.14,221800.0,27.2084,27.2084,27.1858,27.2027,221800.0
2014-04-02 10:55:00,48.15,48.17,48.1,48.1,317900.0,27.2084,27.2197,27.1801,27.1801,317900.0
2014-04-02 11:00:00,48.1,48.11,48.05,48.09,218700.0,27.1801,27.1858,27.1518,27.1744,218700.0
2014-04-02 11:05:00,48.09,48.09,48.05,48.05,191500.0,27.1744,27.1744,27.1518,27.1518,191500.0
2014-04-02 11:10:00,48.05,48.06,48.01,48.04,177500.0,27.1518,27.1575,27.1292,27.1462,177500.0
2014-04-02 11:15:00,48.05,48.05,47.97,47.98,240800.0,27.1518,27.1518,27.1066,27.1123,240800.0
2014-04-02 11:20:00,47.99,48.01,47.98,47.98,132700.0,27.1179,27.1292,27.1123,27.1123,132700.0
2014-04-02 11:25:00,47.98,48.01,47.97,47.97,837800.0,27.1123,27.1292,27.1066,27.1066,837800.0
2014-04-02 11:30:00,47.98,48.05,47.97,48.05,107200.0,27.1123,27.1518,27.1066,27.1518,107200.0
2014-04-02 11:35:00,48.05,48.05,47.99,48.03,107700.0,27.1518,27.1518,27.1179,27.1405,107700.0
2014-04-02 11:40:00,48.03,48.05,48.02,48.02,87600.0,27.1405,27.1518,27.1349,27.1349,87600.0
2014-04-02 11:45:00,48.02,48.05,48.01,48.03,135200.0,27.1349,27.1518,27.1292,27.1405,135200.0
2014-04-02 11:50:00,48.04,48.05,48.02,48.05,97100.0,27.1462,27.1518,27.1349,27.1518,97100.0
2014-04-02 11:55:00,48.05,48.06,48.0,48.05,100600.0,27.1518,27.1575,27.1236,27.1518,100600.0
2014-04-02 12:00:00,48.06,48.07,48.0,48.02,166600.0,27.1575,27.1631,27.1236,27.1349,166600.0
2014-04-02 12:05:00,48.02,48.05,47.99,48.05,134700.0,27.1349,27.1518,27.1179,27.1518,134700.0
2014-04-02 12:10:00,48.05,48.1,48.03,48.08,129800.0,27.1518,27.1801,27.1405,27.1688,129800.0
2014-04-02 12:15:00,48.08,48.09,48.05,48.05,165500.0,27.1688,27.1744,27.1518,27.1518,165500.0
2014-04-02 12:20:00,48.05,48.08,47.99,48.07,230400.0,27.1518,27.1688,27.1179,27.1631,230400.0
2014-04-02 12:25:00,48.07,48.1,48.02,48.05,117700.0,27.1631,27.1801,27.1349,27.1518,117700.0
2014-04-02 12:30:00,48.05,48.09,48.03,48.08,76700.0,27.1518,27.1744,27.1405,27.1688,76700.0
2014-04-02 12:35:00,48.09,48.1,48.05,48.1,78200.0,27.1744,27.1801,27.1518,27.1801,78200.0
2014-04-02 12:40:00,48.1,48.11,48.08,48.09,1265600.0,27.1801,27.1858,27.1688,27.1744,1265600.0
2014-04-02 12:45:00,48.1,48.14,48.09,48.13,64600.0,27.1801,27.2027,27.1744,27.1971,64600.0
2014-04-02 12:50:00,48.13,48.15,48.1,48.15,99000.0,27.1971,27.2084,27.1801,27.2084,99000.0
2014-04-02 12:55:00,48.15,48.17,48.13,48.14,135300.0,27.2084,27.2197,27.1971,27.2027,135300.0
2014-04-02 13:00:00,48.14,48.18,48.13,48.16,89100.0,27.2027,27.2253,27.1971,27.214,89100.0
2014-04-02 13:05:00,48.16,48.17,48.14,48.15,69400.0,27.214,27.2197,27.2027,27.2084,69400.0
2014-04-02 13:10:00,48.15,48.17,48.14,48.14,69200.0,27.2084,27.2197,27.2027,27.2027,69200.0
2014-04-02 13:15:00,48.15,48.15,48.08,48.08,110000.0,27.2084,27.2084,27.1688,27.1688,110000.0
2014-04-02 13:20:00,48.08,48.09,48.03,48.03,226400.0,27.1688,27.1744,27.1405,27.1405,226400.0
2014-04-02 13:25:00,48.03,48.08,48.03,48.07,90500.0,27.1405,27.1688,27.1405,27.1631,90500.0
2014-04-02 13:30:00,48.07,48.1,48.06,48.08,98000.0,27.1631,27.1801,27.1575,27.1688,98000.0
2014-04-02 13:35:00,48.08,48.09,48.04,48.05,115200.0,27.1688,27.1744,27.1462,27.1518,115200.0
2014-04-02 13:40:00,48.06,48.06,48.03,48.04,114400.0,27.1575,27.1575,27.1405,27.1462,114400.0
2014-04-02 13:45:00,48.04,48.09,48.02,48.08,107600.0,27.1462,27.1744,27.1349,27.1688,107600.0
2014-04-02 13:50:00,48.09,48.09,48.04,48.05,110000.0,27.1744,27.1744,27.1462,27.1518,110000.0
2014-04-02 13:55:00,48.04,48.07,48.04,48.07,86700.0,27.1462,27.1631,27.1462,27.1631,86700.0
2014-04-02 14:00:00,48.07,48.08,48.05,48.07,130000.0,27.1631,27.1688,27.1518,27.1631,130000.0
2014-04-02 14:05:00,48.08,48.09,48.05,48.05,125400.0,27.1688,27.1744,27.1518,27.1518,125400.0
2014-04-02 14:10:00,48.05,48.06,48.0,48.03,141000.0,27.1518,27.1575,27.1236,27.1405,141000.0
2014-04-02 14:15:00,48.03,48.03,47.99,48.01,135000.0,27.1405,27.1405,27.1179,27.1292,135000.0
2014-04-02 14:20:00,48.0,48.01,47.95,47.96,701400.0,27.1236,27.1292,27.0953,27.101,701400.0
2014-04-02 14:25:00,47.96,47.96,47.91,47.93,124600.0,27.101,27.101,27.0727,27.084,124600.0
2014-04-02 14:30:00,47.93,47.94,47.91,47.93,240100.0,27.084,27.0897,27.0727,27.084,240100.0
2014-04-02 14:35:00,47.93,47.94,47.91,47.92,156200.0,27.084,27.0897,27.0727,27.0784,156200.0
2014-04-02 14:40:00,47.9,47.91,47.84,47.84,228900.0,27.0671,27.0727,27.0332,27.0332,228900.0
2014-04-02 14:45:00,47.84,47.88,47.84,47.88,154000.0,27.0332,27.0558,27.0332,27.0558,154000.0
2014-04-02 14:50:00,47.88,47.88,47.87,47.88,98900.0,27.0558,27.0558,27.0501,27.0558,98900.0
2014-04-02 14:55:00,47.88,47.91,47.87,47.9,224000.0,27.0558,27.0727,27.0501,27.0671,224000.0
2014-04-02 15:00:00,47.9,47.9,47.85,47.88,194800.0,27.0671,27.0671,27.0388,27.0558,194800.0
2014-04-02 15:05:00,47.88,47.9,47.87,47.9,256300.0,27.0558,27.0671,27.0501,27.0671,256300.0
2014-04-02 15:10:00,47.89,47.91,47.87,47.87,407900.0,27.0614,27.0727,27.0501,27.0501,407900.0
2014-04-02 15:15:00,47.87,47.91,47.84,47.9,810000.0,27.0501,27.0727,27.0332,27.0671,810000.0
2014-04-02 15:20:00,47.91,47.92,47.9,47.91,234300.0,27.0727,27.0784,27.0671,27.0727,234300.0
2014-04-02 15:25:00,47.91,47.97,47.89,47.97,299100.0,27.0727,27.1066,27.0614,27.1066,299100.0
2014-04-02 15:30:00,47.96,47.97,47.92,47.93,308900.0,27.101,27.1066,27.0784,27.084,308900.0
2014-04-02 15:35:00,47.93,47.93,47.91,47.91,137600.0,27.084,27.084,27.0727,27.0727,137600.0
2014-04-02 15:40:00,47.91,47.92,47.89,47.89,259500.0,27.0727,27.0784,27.0614,27.0614,259500.0
2014-04-02 15:45:00,47.89,47.91,47.85,47.85,765100.0,27.0614,27.0727,27.0388,27.0388,765100.0
2014-04-02 15:50:00,47.86,47.89,47.85,47.87,843000.0,27.0445,27.0614,27.0388,27.0501,843000.0
2014-04-02 15:55:00,47.87,47.88,47.82,47.83,974900.0,27.0501,27.0558,27.0219,27.0275,974900.0
2014-04-03 09:30:00,47.94,48.0,47.83,47.87,716000.0,27.0897,27.1236,27.0275,27.0501,716000.0
2014-04-03 09:35:00,47.88,47.88,47.61,47.7,418600.0,27.0558,27.0558,26.9032,26.9541,418600.0
2014-04-03 09:40:00,47.7,47.95,47.67,47.95,393900.0,26.9541,27.0953,26.9371,27.0953,393900.0
2014-04-03 09:45:00,47.95,47.96,47.84,47.84,132300.0,27.0953,27.101,27.0332,27.0332,132300.0
2014-04-03 09:50:00,47.84,47.84,47.77,47.83,195100.0,27.0332,27.0332,26.9936,27.0275,195100.0
2014-04-03 09:55:00,47.83,47.89,47.79,47.84,92400.0,27.0275,27.0614,27.0049,27.0332,92400.0
2014-04-03 10:00:00,47.84,47.89,47.79,47.8,177800.0,27.0332,27.0614,27.0049,27.0106,177800.0
2014-04-03 10:05:00,47.79,47.84,47.78,47.79,172900.0,27.0049,27.0332,26.9993,27.0049,172900.0
2014-04-03 10:10:00,47.78,47.84,47.78,47.83,178600.0,26.9993,27.0332,26.9993,27.0275,178600.0
2014-04-03 10:15:00,47.83,47.87,47.82,47.87,77800.0,27.0275,27.0501,27.0219,27.0501,77800.0
2014-04-03 10:20:00,47.88,47.95,47.85,47.91,227600.0,27.0558,27.0953,27.0388,27.0727,227600.0
2014-04-03 10:25:00,47.91,47.92,47.84,47.84,362600.0,27.0727,27.0784,27.0332,27.0332,362600.0
2014-04-03 10:30:00,47.84,47.92,47.84,47.85,132200.0,27.0332,27.0784,27.0332,27.0388,132200.0
2014-04-03 10:35:00,47.85,47.86,47.8,47.81,179300.0,27.0388,27.0445,27.0106,27.0162,179300.0
2014-04-03 10:40:00,47.8,47.84,47.79,47.83,182600.0,27.0106,27.0332,27.0049,27.0275,182600.0
2014-04-03 10:45:00,47.83,47.88,47.83,47.87,126400.0,27.0275,27.0558,27.0275,27.0501,126400.0
2014-04-03 10:50:00,47.86,47.89,47.86,47.87,125500.0,27.0445,27.0614,27.0445,27.0501,125500.0
2014-04-03 10:55:00,47.86,47.88,47.82,47.87,165900.0,27.0445,27.0558,27.0219,27.0501,165900.0
2014-04-03 11:00:00,47.88,47.9,47.86,47.87,126200.0,27.0558,27.0671,27.0445,27.0501,126200.0
2014-04-03 11:05:00,47.88,47.89,47.84,47.84,126600.0,27.0558,27.0614,27.0332,27.0332,126600.0
2014-04-03 11:10:00,47.84,47.91,47.83,47.87,62200.0,27.0332,27.0727,27.0275,27.0501,62200.0
2014-04-03 11:15:00,47.87,47.91,47.86,47.91,66000.0,27.0501,27.0727,27.0445,27.0727,66000.0
2014-04-03 11:20:00,47.91,47.91,47.85,47.86,114800.0,27.0727,27.0727,27.0388,27.0445,114800.0
2014-04-03 11:25:00,47.85,47.92,47.85,47.9,124000.0,27.0388,27.0784,27.0388,27.0671,124000.0
2014-04-03 11:30:00,47.91,47.91,47.8,47.83,364700.0,27.0727,27.0727,27.0106,27.0275,364700.0
2014-04-03 11:35:00,47.83,47.87,47.82,47.83,118500.0,27.0275,27.0501,27.0219,27.0275,118500.0
2014-04-03 11:40:00,47.83,47.85,47.8,47.83,156200.0,27.0275,27.0388,27.0106,27.0275,156200.0
2014-04-03 11:45:00,47.82,47.89,47.81,47.89,216500.0,27.0219,27.0614,27.0162,27.0614,216500.0
2014-04-03 11:50:00,47.89,47.93,47.88,47.9,225000.0,27.0614,27.084,27.0558,27.0671,225000.0
2014-04-03 11:55:00,47.9,47.98,47.89,47.91,190000.0,27.0671,27.1123,27.0614,27.0727,190000.0
2014-04-03 12:00:00,47.91,47.92,47.87,47.9,116300.0,27.0727,27.0784,27.0501,27.0671,116300.0
2014-04-03 12:05:00,47.9,47.92,47.87,47.88,98800.0,27.0671,27.0784,27.0501,27.0558,98800.0
2014-04-03 12:10:00,47.89,47.91,47.87,47.87,77700.0,27.0614,27.0727,27.0501,27.0501,77700.0
2014-04-03 12:15:00,47.88,47.9,47.85,47.87,89400.0,27.0558,27.0671,27.0388,27.0501,89400.0
2014-04-03 12:20:00,47.87,47.89,47.86,47.89,59600.0,27.0501,27.0614,27.0445,27.0614,59600.0
2014-04-03 12:25:00,47.88,47.89,47.85,47.89,124200.0,27.0558,27.0614,27.0388,27.0614,124200.0
2014-04-03 12:30:00,47.89,47.91,47.85,47.88,228900.0,27.0614,27.0727,27.0388,27.0558,228900.0
2014-04-03 12:35:00,47.88,47.9,47.86,47.87,125800.0,27.0558,27.0671,27.0445,27.0501,125800.0
2014-04-03 12:40:00,47.86,47.88,47.81,47.83,225100.0,27.0445,27.0558,27.0162,27.0275,225100.0
2014-04-03 12:45:00,47.83,47.83,47.78,47.8,132500.0,27.0275,27.0275,26.9993,27.0106,132500.0
2014-04-03 12:50:00,47.8,47.82,47.79,47.8,95300.0,27.0106,27.0219,27.0049,27.0106,95300.0
2014-04-03 12:55:00,47.8,47.82,47.8,47.8,121000.0,27.0106,27.0219,27.0106,27.0106,121000.0
2014-04-03 13:00:00,47.8,47.81,47.79,47.79,93800.0,27.0106,27.0162,27.0049,27.0049,93800.0
2014-04-03 13:05:00,47.78,47.81,47.78,47.81,74000.0,26.9993,27.0162,26.9993,27.0162,74000.0
2014-04-03 13:10:00,47.8,47.86,47.8,47.83,100800.0,27.0106,27.0445,27.0106,27.0275,100800.0
2014-04-03 13:15:00,47.84,47.9,47.82,47.9,150400.0,27.0332,27.0671,27.0219,27.0671,150400.0
2014-04-03 13:20:00,47.9,47.9,47.86,47.88,53800.0,27.0671,27.0671,27.0445,27.0558,53800.0
2014-04-03 13:25:00,47.89,47.91,47.88,47.91,113200.0,27.0614,27.0727,27.0558,27.0727,113200.0
2014-04-03 13:30:00,47.9,47.93,47.9,47.93,99800.0,27.0671,27.084,27.0671,27.084,99800.0
2014-04-03 13:35:00,47.92,47.96,47.9,47.91,242100.0,27.0784,27.101,27.0671,27.0727,242100.0
2014-04-03 13:40:00,47.92,47.93,47.9,47.9,150400.0,27.0784,27.084,27.0671,27.0671,150400.0
2014-04-03 13:45:00,47.9,47.96,47.9,47.95,216400.0,27.0671,27.101,27.0671,27.0953,216400.0
2014-04-03 13:50:00,47.95,47.98,47.94,47.97,119700.0,27.0953,27.1123,27.0897,27.1066,119700.0
2014-04-03 13:55:00,47.98,48.0,47.95,47.96,238900.0,27.1123,27.1236,27.0953,27.101,238900.0
2014-04-03 14:00:00,47.96,47.97,47.96,47.97,52800.0,27.101,27.1066,27.101,27.1066,52800.0
2014-04-03 14:05:00,47.97,47.99,47.96,47.99,115500.0,27.1066,27.1179,27.101,27.1179,115500.0
2014-04-03 14:10:00,47.99,48.0,47.98,47.99,176100.0,27.1179,27.1236,27.1123,27.1179,176100.0
2014-04-03 14:15:00,47.99,48.04,47.99,48.03,288400.0,27.1179,27.1462,27.1179,27.1405,288400.0
2014-04-03 14:20:00,48.02,48.05,48.0,48.03,122100.0,27.1349,27.1518,27.1236,27.1405,122100.0
2014-04-03 14:25:00,48.03,48.04,48.0,48.03,141700.0,27.1405,27.1462,27.1236,27.1405,141700.0
2014-04-03 14:30:00,48.03,48.04,48.01,48.04,125300.0,27.1405,27.1462,27.1292,27.1462,125300.0
2014-04-03 14:35:00,48.04,48.05,47.99,48.0,144800.0,27.1462,27.1518,27.1179,27.1236,144800.0
2014-04-03 14:40:00,48.01,48.04,47.98,47.99,234400.0,27.1292,27.1462,27.1123,27.1179,234400.0
2014-04-03 14:45:00,47.99,48.01,47.97,48.0,136700.0,27.1179,27.1292,27.1066,27.1236,136700.0
2014-04-03 14:50:00,47.99,48.0,47.97,47.98,172300.0,27.1179,27.1236,27.1066,27.1123,172300.0
2014-04-03 14:55:00,47.98,48.01,47.96,48.0,226300.0,27.1123,27.1292,27.101,27.1236,226300.0
2014-04-03 15:00:00,48.01,48.04,48.01,48.03,144600.0,27.1292,27.1462,27.1292,27.1405,144600.0
2014-04-03 15:05:00,48.03,48.03,47.99,48.01,178400.0,27.1405,27.1405,27.1179,27.1292,178400.0
2014-04-03 15:10:00,48.01,48.06,48.0,48.02,289400.0,27.1292,27.1575,27.1236,27.1349,289400.0
2014-04-03 15:15:00,48.02,48.03,47.99,48.03,226500.0,27.1349,27.1405,27.1179,27.1405,226500.0
2014-04-03 15:20:00,48.03,48.04,48.0,48.03,226100.0,27.1405,27.1462,27.1236,27.1405,226100.0
2014-04-03 15:25:00,48.03,48.08,48.02,48.07,224000.0,27.1405,27.1688,27.1349,27.1631,224000.0
2014-04-03 15:30:00,48.07,48.14,48.07,48.14,348900.0,27.1631,27.2027,27.1631,27.2027,348900.0
2014-04-03 15:35:00,48.14,48.17,48.12,48.17,488300.0,27.2027,27.2197,27.1914,27.2197,488300.0
2014-04-03 15:40:00,48.17,48.17,48.1,48.12,260300.0,27.2197,27.2197,27.1801,27.1914,260300.0
2014-04-03 15:45:00,48.12,48.14,48.1,48.12,379400.0,27.1914,27.2027,27.1801,27.1914,379400.0
2014-04-03 15:50:00,48.13,48.15,48.07,48.09,653500.0,27.1971,27.2084,27.1631,27.1744,653500.0
2014-04-03 15:55:00,48.09,48.15,48.07,48.1,1563900.0,27.1744,27.2084,27.1631,27.1801,1563900.0
2014-04-04 09:30:00,48.26,48.32,48.15,48.32,522800.0,27.2705,27.3044,27.2084,27.3044,522800.0
2014-04-04 09:35:00,48.32,48.35,48.18,48.23,232500.0,27.3044,27.3214,27.2253,27.2536,232500.0
2014-04-04 09:40:00,48.23,48.23,48.15,48.17,235300.0,27.2536,27.2536,27.2084,27.2197,235300.0
2014-04-04 09:45:00,48.17,48.23,48.15,48.18,286900.0,27.2197,27.2536,27.2084,27.2253,286900.0
2014-04-04 09:50:00,48.18,48.23,48.13,48.18,304700.0,27.2253,27.2536,27.1971,27.2253,304700.0
2014-04-04 09:55:00,48.19,48.19,48.1,48.1,246400.0,27.231,27.231,27.1801,27.1801,246400.0
2014-04-04 10:00:00,48.11,48.14,48.1,48.11,246200.0,27.1858,27.2027,27.1801,27.1858,246200.0
2014-04-04 10:05:00,48.11,48.15,48.09,48.12,293500.0,27.1858,27.2084,27.1744,27.1914,293500.0
2014-04-04 10:10:00,48.12,48.17,48.1,48.13,177800.0,27.1914,27.2197,27.1801,27.1971,177800.0
2014-04-04 10:15:00,48.12,48.13,48.07,48.11,220200.0,27.1914,27.1971,27.1631,27.1858,220200.0
2014-04-04 10:20:00,48.11,48.15,48.09,48.14,261400.0,27.1858,27.2084,27.1744,27.2027,261400.0
2014-04-04 10:25:00,48.15,48.18,48.12,48.17,194800.0,27.2084,27.2253,27.1914,27.2197,194800.0
2014-04-04 10:30:00,48.16,48.25,48.16,48.19,310700.0,27.214,27.2649,27.214,27.231,310700.0
2014-04-04 10:35:00,48.19,48.23,48.15,48.21,386500.0,27.231,27.2536,27.2084,27.2423,386500.0
2014-04-04 10:40:00,48.21,48.24,48.2,48.2,190100.0,27.2423,27.2592,27.2366,27.2366,190100.0
2014-04-04 10:45:00,48.2,48.23,48.2,48.21,160200.0,27.2366,27.2536,27.2366,27.2423,160200.0
2014-04-04 10:50:00,48.21,48.25,48.21,48.21,232100.0,27.2423,27.2649,27.2423,27.2423,232100.0
2014-04-04 10:55:00,48.22,48.24,48.18,48.23,287500.0,27.2479,27.2592,27.2253,27.2536,287500.0
2014-04-04 11:00:00,48.22,48.25,48.2,48.2,161700.0,27.2479,27.2649,27.2366,27.2366,161700.0
2014-04-04 11:05:00,48.2,48.21,48.16,48.16,190400.0,27.2366,27.2423,27.214,27.214,190400.0
2014-04-04 11:10:00,48.16,48.18,48.13,48.13,335500.0,27.214,27.2253,27.1971,27.1971,335500.0
2014-04-04 11:15:00,48.14,48.17,48.12,48.14,207700.0,27.2027,27.2197,27.1914,27.2027,207700.0
2014-04-04 11:20:00,48.14,48.17,48.13,48.14,157500.0,27.2027,27.2197,27.1971,27.2027,157500.0
2014-04-04 11:25:00,48.14,48.16,48.13,48.14,199800.0,27.2027,27.214,27.1971,27.2027,199800.0
2014-04-04 11:30:00,48.14,48.15,48.1,48.1,232500.0,27.2027,27.2084,27.1801,27.1801,232500.0
2014-04-04 11:35:00,48.11,48.13,48.08,48.08,365300.0,27.1858,27.1971,27.1688,27.1688,365300.0
2014-04-04 11:40:00,48.09,48.09,48.05,48.06,293400.0,27.1744,27.1744,27.1518,27.1575,293400.0
2014-04-04 11:45:00,48.06,48.08,48.01,48.04,256900.0,27.1575,27.1688,27.1292,27.1462,256900.0
2014-04-04 11:50:00,48.04,48.09,48.04,48.06,193100.0,27.1462,27.1744,27.1462,27.1575,193100.0
2014-04-04 11:55:00,48.06,48.13,48.04,48.11,170400.0,27.1575,27.1971,27.1462,27.1858,170400.0
2014-04-04 12:00:00,48.1,48.13,48.07,48.08,175500.0,27.1801,27.1971,27.1631,27.1688,175500.0
2014-04-04 12:05:00,48.08,48.12,48.07,48.1,155800.0,27.1688,27.1914,27.1631,27.1801,155800.0
2014-04-04 12:10:00,48.11,48.13,48.08,48.1,229100.0,27.1858,27.1971,27.1688,27.1801,229100.0
2014-04-04 12:15:00,48.1,48.18,48.1,48.18,218900.0,27.1801,27.2253,27.1801,27.2253,218900.0
2014-04-04 12:20:00,48.17,48.2,48.15,48.18,104200.0,27.2197,27.2366,27.2084,27.2253,104200.0
2014-04-04 12:25:00,48.18,48.2,48.13,48.15,154500.0,27.2253,27.2366,27.1971,27.2084,154500.0
2014-04-04 12:30:00,48.15,48.16,48.1,48.11,165100.0,27.2084,27.214,27.1801,27.1858,165100.0
2014-04-04 12:35:00,48.1,48.16,48.09,48.15,150100.0,27.1801,27.214,27.1744,27.2084,150100.0
2014-04-04 12:40:00,48.15,48.17,48.1,48.11,85900.0,27.2084,27.2197,27.1801,27.1858,85900.0
2014-04-04 12:45:00,48.11,48.14,48.09,48.13,115200.0,27.1858,27.2027,27.1744,27.1971,115200.0
2014-04-04 12:50:00,48.14,48.2,48.12,48.17,189000.0,27.2027,27.2366,27.1914,27.2197,189000.0
2014-04-04 12:55:00,48.17,48.19,48.12,48.18,161100.0,27.2197,27.231,27.1914,27.2253,161100.0
2014-04-04 13:00:00,48.18,48.2,48.13,48.17,259500.0,27.2253,27.2366,27.1971,27.2197,259500.0
2014-04-04 13:05:00,48.16,48.2,48.13,48.14,170600.0,27.214,27.2366,27.1971,27.2027,170600.0
2014-04-04 13:10:00,48.13,48.15,48.1,48.11,131500.0,27.1971,27.2084,27.1801,27.1858,131500.0
2014-04-04 13:15:00,48.11,48.18,48.09,48.16,255200.0,27.1858,27.2253,27.1744,27.214,255200.0
2014-04-04 13:20:00,48.16,48.2,48.11,48.14,180300.0,27.214,27.2366,27.1858,27.2027,180300.0
2014-04-04 13:25:00,48.14,48.15,48.11,48.13,89300.0,27.2027,27.2084,27.1858,27.1971,89300.0
2014-04-04 13:30:00,48.12,48.14,48.1,48.12,217800.0,27.1914,27.2027,27.1801,27.1914,217800.0
2014-04-04 13:35:00,48.12,48.18,48.11,48.14,127800.0,27.1914,27.2253,27.1858,27.2027,127800.0
2014-04-04 13:40:00,48.13,48.16,48.1,48.13,166300.0,27.1971,27.214,27.1801,27.1971,166300.0
2014-04-04 13:45:00,48.13,48.15,48.09,48.1,143800.0,27.1971,27.2084,27.1744,27.1801,143800.0
2014-04-04 13:50:00,48.1,48.12,48.08,48.1,125200.0,27.1801,27.1914,27.1688,27.1801,125200.0
2014-04-04 13:55:00,48.09,48.1,48.06,48.09,109400.0,27.1744,27.1801,27.1575,27.1744,109400.0
2014-04-04 14:00:00,48.08,48.13,48.08,48.11,268100.0,27.1688,27.1971,27.1688,27.1858,268100.0
2014-04-04 14:05:00,48.1,48.11,48.07,48.07,124000.0,27.1801,27.1858,27.1631,27.1631,124000.0
2014-04-04 14:10:00,48.07,48.09,48.05,48.08,145100.0,27.1631,27.1744,27.1518,27.1688,145100.0
2014-04-04 14:15:00,48.07,48.12,48.06,48.09,184500.0,27.1631,27.1914,27.1575,27.1744,184500.0
2014-04-04 14:20:00,48.08,48.12,48.07,48.09,101400.0,27.1688,27.1914,27.1631,27.1744,101400.0
2014-04-04 14:25:00,48.08,48.09,48.07,48.08,132800.0,27.1688,27.1744,27.1631,27.1688,132800.0
2014-04-04 14:30:00,48.07,48.09,48.07,48.07,207700.0,27.1631,27.1744,27.1631,27.1631,207700.0
2014-04-04 14:35:00,48.08,48.08,48.02,48.04,190900.0,27.1688,27.1688,27.1349,27.1462,190900.0
2014-04-04 14:40:00,48.04,48.05,47.99,47.99,351000.0,27.1462,27.1518,27.1179,27.1179,351000.0
2014-04-04 14:45:00,47.99,48.03,47.96,48.01,179300.0,27.1179,27.1405,27.101,27.1292,179300.0
2014-04-04 14:50:00,48.01,48.05,48.01,48.03,106100.0,27.1292,27.1518,27.1292,27.1405,106100.0
2014-04-04 14:55:00,48.03,48.07,48.03,48.07,139600.0,27.1405,27.1631,27.1405,27.1631,139600.0
2014-04-04 15:00:00,48.06,48.06,48.02,48.02,212400.0,27.1575,27.1575,27.1349,27.1349,212400.0
2014-04-04 15:05:00,48.02,48.03,48.0,48.03,205400.0,27.1349,27.1405,27.1236,27.1405,205400.0
2014-04-04 15:10:00,48.03,48.08,48.02,48.06,131700.0,27.1405,27.1688,27.1349,27.1575,131700.0
2014-04-04 15:15:00,48.06,48.1,48.01,48.1,199100.0,27.1575,27.1801,27.1292,27.1801,199100.0
2014-04-04 15:20:00,48.1,48.1,48.05,48.08,186100.0,27.1801,27.1801,27.1518,27.1688,186100.0
2014-04-04 15:25:00,48.08,48.11,48.07,48.09,316800.0,27.1688,27.1858,27.1631,27.1744,316800.0
2014-04-04 15:30:00,48.09,48.09,48.03,48.03,200800.0,27.1744,27.1744,27.1405,27.1405,200800.0
2014-04-04 15:35:00,48.04,48.09,48.02,48.02,328500.0,27.1462,27.1744,27.1349,27.1349,328500.0
2014-04-04 15:40:00,48.03,48.04,48.0,48.03,261000.0,27.1405,27.1462,27.1236,27.1405,261000.0
2014-04-04 15:45:00,48.02,48.08,48.01,48.08,451500.0,27.1349,27.1688,27.1292,27.1688,451500.0
2014-04-04 15:50:00,48.08,48.1,48.04,48.09,497000.0,27.1688,27.1801,27.1462,27.1744,497000.0
2014-04-04 15:55:00,48.09,48.1,48.02,48.04,1255200.0,27.1744,27.1801,27.1349,27.1462,1255200.0
2014-04-07 09:30:00,47.7,47.83,47.7,47.73,1153900.0,26.9541,27.0275,26.9541,26.971,1153900.0
2014-04-07 09:35:00,47.73,47.77,47.7,47.75,537900.0,26.971,26.9936,26.9541,26.9823,537900.0
2014-04-07 09:40:00,47.76,47.83,47.75,47.83,540300.0,26.988,27.0275,26.9823,27.0275,540300.0
2014-04-07 09:45:00,47.83,47.83,47.75,47.76,497100.0,27.0275,27.0275,26.9823,26.988,497100.0
2014-04-07 09:50:00,47.76,47.82,47.75,47.79,579900.0,26.988,27.0219,26.9823,27.0049,579900.0
2014-04-07 09:55:00,47.79,47.8,47.69,47.79,507000.0,27.0049,27.0106,26.9484,27.0049,507000.0
2014-04-07 10:00:00,47.8,47.8,47.74,47.76,683600.0,27.0106,27.0106,26.9767,26.988,683600.0
2014-04-07 10:05:00,47.76,47.77,47.71,47.75,339200.0,26.988,26.9936,26.9597,26.9823,339200.0
2014-04-07 10:10:00,47.75,47.85,47.74,47.84,440700.0,26.9823,27.0388,26.9767,27.0332,440700.0
2014-04-07 10:15:00,47.85,47.95,47.84,47.92,551500.0,27.0388,27.0953,27.0332,27.0784,551500.0
2014-04-07 10:20:00,47.91,47.92,47.84,47.84,233200.0,27.0727,27.0784,27.0332,27.0332,233200.0
2014-04-07 10:25:00,47.85,47.87,47.81,47.81,162800.0,27.0388,27.0501,27.0162,27.0162,162800.0
2014-04-07 10:30:00,47.81,47.85,47.78,47.83,246200.0,27.0162,27.0388,26.9993,27.0275,246200.0
2014-04-07 10:35:00,47.84,47.85,47.78,47.78,178200.0,27.0332,27.0388,26.9993,26.9993,178200.0
2014-04-07 10:40:00,47.78,47.86,47.76,47.86,256300.0,26.9993,27.0445,26.988,27.0445,256300.0
2014-04-07 10:45:00,47.85,47.89,47.84,47.86,162800.0,27.0388,27.0614,27.0332,27.0445,162800.0
2014-04-07 10:50:00,47.86,47.88,47.82,47.87,108500.0,27.0445,27.0558,27.0219,27.0501,108500.0
2014-04-07 10:55:00,47.88,47.91,47.86,47.91,321000.0,27.0558,27.0727,27.0445,27.0727,321000.0
2014-04-07 11:00:00,47.91,47.93,47.9,47.91,290400.0,27.0727,27.084,27.0671,27.0727,290400.0
2014-04-07 11:05:00,47.91,47.94,47.88,47.88,309000.0,27.0727,27.0897,27.0558,27.0558,309000.0
2014-04-07 11:10:00,47.88,47.96,47.86,47.96,327700.0,27.0558,27.101,27.0445,27.101,327700.0
2014-04-07 11:15:00,47.96,47.97,47.9,47.92,250300.0,27.101,27.1066,27.0671,27.0784,250300.0
2014-04-07 11:20:00,47.93,47.97,47.89,47.96,254300.0,27.084,27.1066,27.0614,27.101,254300.0
2014-04-07 11:25:00,47.95,47.99,47.9,47.94,514300.0,27.0953,27.1179,27.0671,27.0897,514300.0
2014-04-07 11:30:00,47.93,48.04,47.93,48.02,252700.0,27.084,27.1462,27.084,27.1349,252700.0
2014-04-07 11:35:00,48.01,48.02,47.93,47.95,332100.0,27.1292,27.1349,27.084,27.0953,332100.0
2014-04-07 11:40:00,47.95,47.95,47.89,47.91,197200.0,27.0953,27.0953,27.0614,27.0727,197200.0
2014-04-07 11:45:00,47.91,47.92,47.89,47.9,163800.0,27.0727,27.0784,27.0614,27.0671,163800.0
2014-04-07 11:50:00,47.9,47.93,47.89,47.9,156300.0,27.0671,27.084,27.0614,27.0671,156300.0
2014-04-07 11:55:00,47.9,47.9,47.87,47.89,181900.0,27.0671,27.0671,27.0501,27.0614,181900.0
2014-04-07 12:00:00,47.88,47.89,47.86,47.88,178900.0,27.0558,27.0614,27.0445,27.0558,178900.0
2014-04-07 12:05:00,47.88,47.89,47.87,47.89,135400.0,27.0558,27.0614,27.0501,27.0614,135400.0
2014-04-07 12:10:00,47.89,47.91,47.87,47.9,169900.0,27.0614,27.0727,27.0501,27.0671,169900.0
2014-04-07 12:15:00,47.9,47.91,47.87,47.88,206800.0,27.0671,27.0727,27.0501,27.0558,206800.0
2014-04-07 12:20:00,47.87,47.88,47.8,47.81,487200.0,27.0501,27.0558,27.0106,27.0162,487200.0
2014-04-07 12:25:00,47.81,47.85,47.8,47.84,241700.0,27.0162,27.0388,27.0106,27.0332,241700.0
2014-04-07 12:30:00,47.84,47.92,47.83,47.9,342800.0,27.0332,27.0784,27.0275,27.0671,342800.0
2014-04-07 12:35:00,47.9,47.93,47.88,47.92,121600.0,27.0671,27.084,27.0558,27.0784,121600.0
2014-04-07 12:40:00,47.92,47.93,47.88,47.9,179100.0,27.0784,27.084,27.0558,27.0671,179100.0
2014-04-07 12:45:00,47.9,47.92,47.89,47.9,172400.0,27.0671,27.0784,27.0614,27.0671,172400.0
2014-04-07 12:50:00,47.91,47.98,47.91,47.98,168600.0,27.0727,27.1123,27.0727,27.1123,168600.0
2014-04-07 12:55:00,47.97,47.99,47.95,47.97,151900.0,27.1066,27.1179,27.0953,27.1066,151900.0
2014-04-07 13:00:00,47.98,47.99,47.97,47.98,104700.0,27.1123,27.1179,27.1066,27.1123,104700.0
2014-04-07 13:05:00,47.99,48.0,47.95,47.98,296000.0,27.1179,27.1236,27.0953,27.1123,296000.0
2014-04-07 13:10:00,47.98,48.0,47.95,47.98,184100.0,27.1123,27.1236,27.0953,27.1123,184100.0
2014-04-07 13:15:00,47.97,47.99,47.95,47.97,91900.0,27.1066,27.1179,27.0953,27.1066,91900.0
2014-04-07 13:20:00,47.98,48.0,47.96,47.98,165300.0,27.1123,27.1236,27.101,27.1123,165300.0
2014-04-07 13:25:00,47.98,48.0,47.95,47.95,157100.0,27.1123,27.1236,27.0953,27.0953,157100.0
2014-04-07 13:30:00,47.94,48.0,47.94,47.99,216600.0,27.0897,27.1236,27.0897,27.1179,216600.0
2014-04-07 13:35:00,48.0,48.03,47.98,47.99,161600.0,27.1236,27.1405,27.1123,27.1179,161600.0
2014-04-07 13:40:00,48.0,48.04,47.99,48.0,282100.0,27.1236,27.1462,27.1179,27.1236,282100.0
2014-04-07 13:45:00,48.0,48.04,47.99,48.02,176400.0,27.1236,27.1462,27.1179,27.1349,176400.0
2014-04-07 13:50:00,48.02,48.08,48.01,48.04,153000.0,27.1349,27.1688,27.1292,27.1462,153000.0
2014-04-07 13:55:00,48.04,48.07,48.04,48.07,166800.0,27.1462,27.1631,27.1462,27.1631,166800.0
2014-04-07 14:00:00,48.07,48.12,48.05,48.11,254300.0,27.1631,27.1914,27.1518,27.1858,254300.0
2014-04-07 14:05:00,48.11,48.15,48.09,48.15,219800.0,27.1858,27.2084,27.1744,27.2084,219800.0
2014-04-07 14:10:00,48.14,48.18,48.12,48.13,405700.0,27.2027,27.2253,27.1914,27.1971,405700.0
2014-04-07 14:15:00,48.12,48.18,48.12,48.15,314000.0,27.1914,27.2253,27.1914,27.2084,314000.0
2014-04-07 14:20:00,48.16,48.2,48.15,48.18,321400.0,27.214,27.2366,27.2084,27.2253,321400.0
2014-04-07 14:25:00,48.19,48.22,48.18,48.19,342100.0,27.231,27.2479,27.2253,27.231,342100.0
2014-04-07 14:30:00,48.19,48.21,48.18,48.2,287400.0,27.231,27.2423,27.2253,27.2366,287400.0
2014-04-07 14:35:00,48.21,48.22,48.19,48.21,286600.0,27.2423,27.2479,27.231,27.2423,286600.0
2014-04-07 14:40:00,48.21,48.24,48.14,48.19,471800.0,27.2423,27.2592,27.2027,27.231,471800.0
2014-04-07 14:45:00,48.18,48.19,48.13,48.18,273800.0,27.2253,27.231,27.1971,27.2253,273800.0
2014-04-07 14:50:00,48.18,48.21,48.16,48.19,276500.0,27.2253,27.2423,27.214,27.231,276500.0
2014-04-07 14:55:00,48.19,48.19,48.14,48.14,237800.0,27.231,27.231,27.2027,27.2027,237800.0
2014-04-07 15:00:00,48.15,48.18,48.12,48.15,364000.0,27.2084,27.2253,27.1914,27.2084,364000.0
2014-04-07 15:05:00,48.15,48.21,48.14,48.2,404500.0,27.2084,27.2423,27.2027,27.2366,404500.0
2014-04-07 15:10:00,48.21,48.26,48.19,48.23,463900.0,27.2423,27.2705,27.231,27.2536,463900.0
2014-04-07 15:15:00,48.24,48.25,48.18,48.22,304500.0,27.2592,27.2649,27.2253,27.2479,304500.0
2014-04-07 15:20:00,48.23,48.23,48.17,48.22,313500.0,27.2536,27.2536,27.2197,27.2479,313500.0
2014-04-07 15:25:00,48.22,48.28,48.21,48.28,308600.0,27.2479,27.2818,27.2423,27.2818,308600.0
2014-04-07 15:30:00,48.28,48.33,48.23,48.23,601100.0,27.2818,27.3101,27.2536,27.2536,601100.0
2014-04-07 15:35:00,48.23,48.26,48.21,48.22,296300.0,27.2536,27.2705,27.2423,27.2479,296300.0
2014-04-07 15:40:00,48.22,48.22,48.18,48.19,389300.0,27.2479,27.2479,27.2253,27.231,389300.0
2014-04-07 15:45:00,48.18,48.19,48.13,48.14,554400.0,27.2253,27.231,27.1971,27.2027,554400.0
2014-04-07 15:50:00,48.14,48.16,48.12,48.16,531700.0,27.2027,27.214,27.1914,27.214,531700.0
2014-04-07 15:55:00,48.16,48.18,48.11,48.12,1072200.0,27.214,27.2253,27.1858,27.1914,1072200.0
2014-04-08 09:30:00,47.67,47.86,47.58,47.85,1507900.0,27.2333,27.3418,27.1818,27.3361,1507900.0
2014-04-08 09:35:00,47.84,47.85,47.66,47.7,583500.0,27.3304,27.3361,27.2275,27.2504,583500.0
2014-04-08 09:40:00,47.7,47.75,47.61,47.66,917200.0,27.2504,27.279,27.199,27.2275,917200.0
2014-04-08 09:45:00,47.65,47.71,47.57,47.61,802800.0,27.2218,27.2561,27.1761,27.199,802800.0
2014-04-08 09:50:00,47.61,47.62,47.55,47.55,491200.0,27.199,27.2047,27.1647,27.1647,491200.0
2014-04-08 09:55:00,47.55,47.61,47.53,47.59,480700.0,27.1647,27.199,27.1533,27.1875,480700.0
2014-04-08 10:00:00,47.59,47.69,47.59,47.65,343600.0,27.1875,27.2447,27.1875,27.2218,343600.0
2014-04-08 10:05:00,47.65,47.69,47.65,47.66,306800.0,27.2218,27.2447,27.2218,27.2275,306800.0
2014-04-08 10:10:00,47.66,47.71,47.6,47.7,438700.0,27.2275,27.2561,27.1933,27.2504,438700.0
2014-04-08 10:15:00,47.69,47.76,47.69,47.76,482300.0,27.2447,27.2847,27.2447,27.2847,482300.0
2014-04-08 10:20:00,47.76,47.78,47.71,47.75,666900.0,27.2847,27.2961,27.2561,27.279,666900.0
2014-04-08 10:25:00,47.74,47.78,47.72,47.72,943100.0,27.2732,27.2961,27.2618,27.2618,943100.0
2014-04-08 10:30:00,47.73,47.76,47.7,47.76,598100.0,27.2675,27.2847,27.2504,27.2847,598100.0
2014-04-08 10:35:00,47.76,47.83,47.73,47.83,446900.0,27.2847,27.3247,27.2675,27.3247,446900.0
2014-04-08 10:40:00,47.83,47.93,47.82,47.93,692600.0,27.3247,27.3818,27.3189,27.3818,692600.0
2014-04-08 10:45:00,47.94,47.96,47.84,47.87,589000.0,27.3875,27.3989,27.3304,27.3475,589000.0
2014-04-08 10:50:00,47.87,47.87,47.82,47.85,599000.0,27.3475,27.3475,27.3189,27.3361,599000.0
2014-04-08 10:55:00,47.84,47.84,47.78,47.8,437800.0,27.3304,27.3304,27.2961,27.3075,437800.0
2014-04-08 11:00:00,47.81,47.84,47.78,47.84,405900.0,27.3132,27.3304,27.2961,27.3304,405900.0
2014-04-08 11:05:00,47.83,47.9,47.82,47.86,473100.0,27.3247,27.3646,27.3189,27.3418,473100.0
2014-04-08 11:10:00,47.85,47.86,47.77,47.81,539200.0,27.3361,27.3418,27.2904,27.3132,539200.0
2014-04-08 11:15:00,47.8,47.89,47.8,47.86,271800.0,27.3075,27.3589,27.3075,27.3418,271800.0
2014-04-08 11:20:00,47.87,47.91,47.86,47.89,405400.0,27.3475,27.3704,27.3418,27.3589,405400.0
2014-04-08 11:25:00,47.89,47.89,47.83,47.83,317200.0,27.3589,27.3589,27.3247,27.3247,317200.0
2014-04-08 11:30:00,47.83,47.9,47.83,47.9,361100.0,27.3247,27.3646,27.3247,27.3646,361100.0
2014-04-08 11:35:00,47.9,47.9,47.86,47.89,323500.0,27.3646,27.3646,27.3418,27.3589,323500.0
2014-04-08 11:40:00,47.89,47.91,47.88,47.89,435800.0,27.3589,27.3704,27.3532,27.3589,435800.0
2014-04-08 11:45:00,47.9,47.9,47.87,47.87,337700.0,27.3646,27.3646,27.3475,27.3475,337700.0
2014-04-08 11:50:00,47.87,47.92,47.87,47.91,198800.0,27.3475,27.3761,27.3475,27.3704,198800.0
2014-04-08 11:55:00,47.91,47.99,47.9,47.96,265900.0,27.3704,27.4161,27.3646,27.3989,265900.0
2014-04-08 12:00:00,47.96,47.97,47.9,47.91,259800.0,27.3989,27.4046,27.3646,27.3704,259800.0
2014-04-08 12:05:00,47.91,47.99,47.91,47.98,190900.0,27.3704,27.4161,27.3704,27.4104,190900.0
2014-04-08 12:10:00,47.98,47.99,47.95,47.99,244900.0,27.4104,27.4161,27.3932,27.4161,244900.0
2014-04-08 12:15:00,47.99,48.01,47.96,48.0,362700.0,27.4161,27.4275,27.3989,27.4218,362700.0
2014-04-08 12:20:00,48.0,48.01,47.95,47.96,354000.0,27.4218,27.4275,27.3932,27.3989,354000.0
2014-04-08 12:25:00,47.95,47.96,47.93,47.95,205700.0,27.3932,27.3989,27.3818,27.3932,205700.0
2014-04-08 12:30:00,47.96,47.98,47.93,47.97,174100.0,27.3989,27.4104,27.3818,27.4046,174100.0
2014-04-08 12:35:00,47.97,48.0,47.97,47.97,135200.0,27.4046,27.4218,27.4046,27.4046,135200.0
2014-04-08 12:40:00,47.97,47.98,47.92,47.95,183600.0,27.4046,27.4104,27.3761,27.3932,183600.0
2014-04-08 12:45:00,47.96,47.98,47.95,47.98,118100.0,27.3989,27.4104,27.3932,27.4104,118100.0
2014-04-08 12:50:00,47.98,48.02,47.97,48.02,329100.0,27.4104,27.4332,27.4046,27.4332,329100.0
2014-04-08 12:55:00,48.01,48.03,48.01,48.02,156800.0,27.4275,27.4389,27.4275,27.4332,156800.0
2014-04-08 13:00:00,48.02,48.03,47.99,47.99,211000.0,27.4332,27.4389,27.4161,27.4161,211000.0
2014-04-08 13:05:00,48.0,48.01,47.99,48.0,295500.0,27.4218,27.4275,27.4161,27.4218,295500.0
2014-04-08 13:10:00,48.0,48.03,47.99,48.03,522600.0,27.4218,27.4389,27.4161,27.4389,522600.0
2014-04-08 13:15:00,48.03,48.05,48.02,48.03,347700.0,27.4389,27.4503,27.4332,27.4389,347700.0
2014-04-08 13:20:00,48.04,48.04,47.99,48.01,214500.0,27.4446,27.4446,27.4161,27.4275,214500.0
2014-04-08 13:25:00,48.01,48.03,47.98,48.0,204200.0,27.4275,27.4389,27.4104,27.4218,204200.0
2014-04-08 13:30:00,48.0,48.02,47.98,48.01,411800.0,27.4218,27.4332,27.4104,27.4275,411800.0
2014-04-08 13:35:00,48.01,48.03,47.99,48.03,144100.0,27.4275,27.4389,27.4161,27.4389,144100.0
2014-04-08 13:40:00,48.03,48.05,48.01,48.04,203200.0,27.4389,27.4503,27.4275,27.4446,203200.0
2014-04-08 13:45:00,48.04,48.09,48.03,48.08,202400.0,27.4446,27.4732,27.4389,27.4675,202400.0
2014-04-08 13:50:00,48.08,48.1,48.07,48.09,166600.0,27.4675,27.4789,27.4618,27.4732,166600.0
2014-04-08 13:55:00,48.09,48.14,48.08,48.14,302300.0,27.4732,27.5018,27.4675,27.5018,302300.0
2014-04-08 14:00:00,48.14,48.15,48.12,48.15,265500.0,27.5018,27.5075,27.4903,27.5075,265500.0
2014-04-08 14:05:00,48.14,48.16,48.1,48.15,372600.0,27.5018,27.5132,27.4789,27.5075,372600.0
2014-04-08 14:10:00,48.15,48.15,48.08,48.1,304300.0,27.5075,27.5075,27.4675,27.4789,304300.0
2014-04-08 14:15:00,48.1,48.11,48.05,48.06,256300.0,27.4789,27.4846,27.4503,27.4561,256300.0
2014-04-08 14:20:00,48.06,48.07,47.97,48.0,504300.0,27.4561,27.4618,27.4046,27.4218,504300.0
2014-04-08 14:25:00,48.0,48.0,47.93,47.99,314300.0,27.4218,27.4218,27.3818,27.4161,314300.0
2014-04-08 14:30:00,48.0,48.02,47.97,48.01,314400.0,27.4218,27.4332,27.4046,27.4275,314400.0
2014-04-08 14:35:00,48.01,48.09,48.01,48.07,193200.0,27.4275,27.4732,27.4275,27.4618,193200.0
2014-04-08 14:40:00,48.07,48.12,48.04,48.05,255900.0,27.4618,27.4903,27.4446,27.4503,255900.0
2014-04-08 14:45:00,48.05,48.12,48.05,48.12,184200.0,27.4503,27.4903,27.4503,27.4903,184200.0
2014-04-08 14:50:00,48.12,48.13,48.09,48.13,251000.0,27.4903,27.496,27.4732,27.496,251000.0
2014-04-08 14:55:00,48.13,48.17,48.13,48.17,226600.0,27.496,27.5189,27.496,27.5189,226600.0
2014-04-08 15:00:00,48.17,48.17,48.13,48.14,293500.0,27.5189,27.5189,27.496,27.5018,293500.0
2014-04-08 15:05:00,48.14,48.16,48.11,48.16,321900.0,27.5018,27.5132,27.4846,27.5132,321900.0
2014-04-08 15:10:00,48.16,48.17,48.08,48.13,336900.0,27.5132,27.5189,27.4675,27.496,336900.0
2014-04-08 15:15:00,48.13,48.14,48.11,48.11,355900.0,27.496,27.5018,27.4846,27.4846,355900.0
2014-04-08 15:20:00,48.11,48.13,48.09,48.12,371100.0,27.4846,27.496,27.4732,27.4903,371100.0
2014-04-08 15:25:00,48.12,48.2,48.11,48.2,342400.0,27.4903,27.536,27.4846,27.536,342400.0
2014-04-08 15:30:00,48.2,48.21,48.14,48.14,381100.0,27.536,27.5417,27.5018,27.5018,381100.0
2014-04-08 15:35:00,48.15,48.2,48.14,48.18,402900.0,27.5075,27.536,27.5018,27.5246,402900.0
2014-04-08 15:40:00,48.18,48.22,48.13,48.14,526300.0,27.5246,27.5475,27.496,27.5018,526300.0
2014-04-08 15:45:00,48.14,48.19,48.14,48.16,812700.0,27.5018,27.5303,27.5018,27.5132,812700.0
2014-04-08 15:50:00,48.16,48.17,48.1,48.1,890500.0,27.5132,27.5189,27.4789,27.4789,890500.0
2014-04-08 15:55:00,48.11,48.23,48.1,48.21,2110000.0,27.4846,27.5532,27.4789,27.5417,2110000.0
2014-04-09 09:30:00,48.17,48.18,47.99,48.03,1073300.0,27.5189,27.5246,27.4161,27.4389,1073300.0
2014-04-09 09:35:00,48.03,48.11,47.95,48.11,880600.0,27.4389,27.4846,27.3932,27.4846,880600.0
2014-04-09 09:40:00,48.12,48.16,48.06,48.08,810900.0,27.4903,27.5132,27.4561,27.4675,810900.0
2014-04-09 09:45:00,48.08,48.14,48.0,48.07,479100.0,27.4675,27.5018,27.4218,27.4618,479100.0
2014-04-09 09:50:00,48.07,48.08,47.95,47.95,492500.0,27.4618,27.4675,27.3932,27.3932,492500.0
2014-04-09 09:55:00,47.95,47.98,47.88,47.89,356700.0,27.3932,27.4104,27.3532,27.3589,356700.0
2014-04-09 10:00:00,47.89,47.9,47.8,47.81,412100.0,27.3589,27.3646,27.3075,27.3132,412100.0
2014-04-09 10:05:00,47.81,47.81,47.66,47.66,863200.0,27.3132,27.3132,27.2275,27.2275,863200.0
2014-04-09 10:10:00,47.66,47.74,47.52,47.74,754000.0,27.2275,27.2732,27.1476,27.2732,754000.0
2014-04-09 10:15:00,47.73,47.88,47.73,47.82,469500.0,27.2675,27.3532,27.2675,27.3189,469500.0
2014-04-09 10:20:00,47.82,47.88,47.79,47.8,460400.0,27.3189,27.3532,27.3018,27.3075,460400.0
2014-04-09 10:25:00,47.79,47.8,47.68,47.79,583700.0,27.3018,27.3075,27.239,27.3018,583700.0
2014-04-09 10:30:00,47.8,47.91,47.8,47.87,503900.0,27.3075,27.3704,27.3075,27.3475,503900.0
2014-04-09 10:35:00,47.88,47.98,47.7,47.95,414500.0,27.3532,27.4104,27.2504,27.3932,414500.0
2014-04-09 10:40:00,47.95,48.01,47.91,47.94,446800.0,27.3932,27.4275,27.3704,27.3875,446800.0
2014-04-09 10:45:00,47.94,47.99,47.91,47.92,365300.0,27.3875,27.4161,27.3704,27.3761,365300.0
2014-04-09 10:50:00,47.91,47.95,47.84,47.85,211700.0,27.3704,27.3932,27.3304,27.3361,211700.0
2014-04-09 10:55:00,47.85,47.86,47.75,47.75,264700.0,27.3361,27.3418,27.279,27.279,264700.0
2014-04-09 11:00:00,47.76,47.79,47.68,47.73,334800.0,27.2847,27.3018,27.239,27.2675,334800.0
2014-04-09 11:05:00,47.74,47.74,47.63,47.72,426500.0,27.2732,27.2732,27.2104,27.2618,426500.0
2014-04-09 11:10:00,47.72,47.78,47.68,47.68,297600.0,27.2618,27.2961,27.239,27.239,297600.0
2014-04-09 11:15:00,47.68,47.75,47.67,47.71,275000.0,27.239,27.279,27.2333,27.2561,275000.0
2014-04-09 11:20:00,47.71,47.72,47.69,47.71,227400.0,27.2561,27.2618,27.2447,27.2561,227400.0
2014-04-09 11:25:00,47.7,47.75,47.65,47.75,273900.0,27.2504,27.279,27.2218,27.279,273900.0
2014-04-09 11:30:00,47.74,47.82,47.73,47.77,185800.0,27.2732,27.3189,27.2675,27.2904,185800.0
2014-04-09 11:35:00,47.76,47.77,47.72,47.76,225200.0,27.2847,27.2904,27.2618,27.2847,225200.0
2014-04-09 11:40:00,47.76,47.76,47.73,47.76,185000.0,27.2847,27.2847,27.2675,27.2847,185000.0
2014-04-09 11:45:00,47.75,47.76,47.66,47.66,391000.0,27.279,27.2847,27.2275,27.2275,391000.0
2014-04-09 11:50:00,47.66,47.71,47.65,47.67,217700.0,27.2275,27.2561,27.2218,27.2333,217700.0
2014-04-09 11:55:00,47.68,47.7,47.65,47.65,201300.0,27.239,27.2504,27.2218,27.2218,201300.0
2014-04-09 12:00:00,47.65,47.66,47.62,47.64,218000.0,27.2218,27.2275,27.2047,27.2161,218000.0
2014-04-09 12:05:00,47.64,47.66,47.63,47.65,127800.0,27.2161,27.2275,27.2104,27.2218,127800.0
2014-04-09 12:10:00,47.65,47.67,47.64,47.66,148700.0,27.2218,27.2333,27.2161,27.2275,148700.0
2014-04-09 12:15:00,47.66,47.68,47.65,47.66,197300.0,27.2275,27.239,27.2218,27.2275,197300.0
2014-04-09 12:20:00,47.66,47.73,47.66,47.72,347900.0,27.2275,27.2675,27.2275,27.2618,347900.0
2014-04-09 12:25:00,47.72,47.75,47.71,47.72,172300.0,27.2618,27.279,27.2561,27.2618,172300.0
2014-04-09 12:30:00,47.72,47.73,47.7,47.73,238600.0,27.2618,27.2675,27.2504,27.2675,238600.0
2014-04-09 12:35:00,47.73,47.74,47.72,47.73,418300.0,27.2675,27.2732,27.2618,27.2675,418300.0
2014-04-09 12:40:00,47.72,47.73,47.68,47.7,303400.0,27.2618,27.2675,27.239,27.2504,303400.0
2014-04-09 12:45:00,47.71,47.78,47.7,47.77,286900.0,27.2561,27.2961,27.2504,27.2904,286900.0
2014-04-09 12:50:00,47.78,47.82,47.73,47.75,282200.0,27.2961,27.3189,27.2675,27.279,282200.0
2014-04-09 12:55:00,47.75,47.77,47.72,47.74,260900.0,27.279,27.2904,27.2618,27.2732,260900.0
2014-04-09 13:00:00,47.74,47.75,47.71,47.71,180600.0,27.2732,27.279,27.2561,27.2561,180600.0
2014-04-09 13:05:00,47.72,47.72,47.66,47.68,185500.0,27.2618,27.2618,27.2275,27.239,185500.0
2014-04-09 13:10:00,47.67,47.68,47.64,47.64,178400.0,27.2333,27.239,27.2161,27.2161,178400.0
2014-04-09 13:15:00,47.65,47.66,47.63,47.63,138300.0,27.2218,27.2275,27.2104,27.2104,138300.0
2014-04-09 13:20:00,47.64,47.7,47.63,47.7,378400.0,27.2161,27.2504,27.2104,27.2504,378400.0
2014-04-09 13:25:00,47.7,47.7,47.64,47.65,121000.0,27.2504,27.2504,27.2161,27.2218,121000.0
2014-04-09 13:30:00,47.65,47.71,47.64,47.7,228400.0,27.2218,27.2561,27.2161,27.2504,228400.0
2014-04-09 13:35:00,47.7,47.72,47.69,47.72,261700.0,27.2504,27.2618,27.2447,27.2618,261700.0
2014-04-09 13:40:00,47.71,47.76,47.7,47.73,114400.0,27.2561,27.2847,27.2504,27.2675,114400.0
2014-04-09 13:45:00,47.74,47.75,47.72,47.73,112600.0,27.2732,27.279,27.2618,27.2675,112600.0
2014-04-09 13:50:00,47.73,47.78,47.73,47.75,163200.0,27.2675,27.2961,27.2675,27.279,163200.0
2014-04-09 13:55:00,47.75,47.8,47.75,47.8,156200.0,27.279,27.3075,27.279,27.3075,156200.0
2014-04-09 14:00:00,47.79,47.9,47.79,47.8,365400.0,27.3018,27.3646,27.3018,27.3075,365400.0
2014-04-09 14:05:00,47.79,47.93,47.79,47.91,295000.0,27.3018,27.3818,27.3018,27.3704,295000.0
2014-04-09 14:10:00,47.91,47.91,47.8,47.84,329700.0,27.3704,27.3704,27.3075,27.3304,329700.0
2014-04-09 14:15:00,47.84,47.86,47.8,47.84,193700.0,27.3304,27.3418,27.3075,27.3304,193700.0
2014-04-09 14:20:00,47.85,47.91,47.84,47.9,202800.0,27.3361,27.3704,27.3304,27.3646,202800.0
2014-04-09 14:25:00,47.9,47.91,47.84,47.84,176300.0,27.3646,27.3704,27.3304,27.3304,176300.0
2014-04-09 14:30:00,47.84,47.9,47.84,47.87,194800.0,27.3304,27.3646,27.3304,27.3475,194800.0
2014-04-09 14:35:00,47.87,47.89,47.82,47.83,147300.0,27.3475,27.3589,27.3189,27.3247,147300.0
2014-04-09 14:40:00,47.82,47.85,47.82,47.83,219000.0,27.3189,27.3361,27.3189,27.3247,219000.0
2014-04-09 14:45:00,47.84,47.84,47.79,47.79,182800.0,27.3304,27.3304,27.3018,27.3018,182800.0
2014-04-09 14:50:00,47.8,47.8,47.79,47.79,52100.0,27.3075,27.3075,27.3018,27.3018,52100.0
2014-04-09 14:55:00,47.79,47.83,47.77,47.79,299400.0,27.3018,27.3247,27.2904,27.3018,299400.0
2014-04-09 15:00:00,47.79,47.8,47.78,47.8,204700.0,27.3018,27.3075,27.2961,27.3075,204700.0
2014-04-09 15:05:00,47.8,47.8,47.75,47.79,282700.0,27.3075,27.3075,27.279,27.3018,282700.0
2014-04-09 15:10:00,47.8,47.8,47.75,47.77,254200.0,27.3075,27.3075,27.279,27.2904,254200.0
2014-04-09 15:15:00,47.77,47.79,47.76,47.78,537700.0,27.2904,27.3018,27.2847,27.2961,537700.0
2014-04-09 15:20:00,47.78,47.84,47.76,47.83,268400.0,27.2961,27.3304,27.2847,27.3247,268400.0
2014-04-09 15:25:00,47.83,47.89,47.82,47.85,340800.0,27.3247,27.3589,27.3189,27.3361,340800.0
2014-04-09 15:30:00,47.86,47.88,47.81,47.86,297200.0,27.3418,27.3532,27.3132,27.3418,297200.0
2014-04-09 15:35:00,47.86,47.91,47.84,47.87,368100.0,27.3418,27.3704,27.3304,27.3475,368100.0
2014-04-09 15:40:00,47.87,47.91,47.84,47.91,255100.0,27.3475,27.3704,27.3304,27.3704,255100.0
2014-04-09 15:45:00,47.91,47.93,47.9,47.92,384700.0,27.3704,27.3818,27.3646,27.3761,384700.0
2014-04-09 15:50:00,47.92,47.92,47.87,47.9,1291600.0,27.3761,27.3761,27.3475,27.3646,1291600.0
2014-04-09 15:55:00,47.9,47.98,47.89,47.98,1013400.0,27.3646,27.4104,27.3589,27.4104,1013400.0
2014-04-10 09:30:00,47.71,47.91,47.65,47.9,1126000.0,27.2561,27.3704,27.2218,27.3646,1126000.0
2014-04-10 09:35:00,47.9,48.05,47.89,48.0,1063800.0,27.3646,27.4503,27.3589,27.4218,1063800.0
2014-04-10 09:40:00,48.01,48.1,47.99,48.1,580900.0,27.4275,27.4789,27.4161,27.4789,580900.0
2014-04-10 09:45:00,48.09,48.12,48.04,48.05,531000.0,27.4732,27.4903,27.4446,27.4503,531000.0
2014-04-10 09:50:00,48.05,48.07,48.01,48.06,340500.0,27.4503,27.4618,27.4275,27.4561,340500.0
2014-04-10 09:55:00,48.06,48.16,48.05,48.09,423500.0,27.4561,27.5132,27.4503,27.4732,423500.0
2014-04-10 10:00:00,48.09,48.18,48.09,48.17,346200.0,27.4732,27.5246,27.4732,27.5189,346200.0
2014-04-10 10:05:00,48.17,48.18,48.12,48.16,243200.0,27.5189,27.5246,27.4903,27.5132,243200.0
2014-04-10 10:10:00,48.16,48.18,48.14,48.17,334700.0,27.5132,27.5246,27.5018,27.5189,334700.0
2014-04-10 10:15:00,48.16,48.2,48.15,48.16,218800.0,27.5132,27.536,27.5075,27.5132,218800.0
2014-04-10 10:20:00,48.15,48.33,48.15,48.3,425800.0,27.5075,27.6103,27.5075,27.5932,425800.0
2014-04-10 10:25:00,48.3,48.46,48.27,48.45,470800.0,27.5932,27.6846,27.576,27.6789,470800.0
2014-04-10 10:30:00,48.44,48.45,48.25,48.26,441500.0,27.6731,27.6789,27.5646,27.5703,441500.0
2014-04-10 10:35:00,48.26,48.34,48.25,48.34,174600.0,27.5703,27.616,27.5646,27.616,174600.0
2014-04-10 10:40:00,48.34,48.34,48.25,48.27,331300.0,27.616,27.616,27.5646,27.576,331300.0
2014-04-10 10:45:00,48.27,48.3,48.26,48.28,133000.0,27.576,27.5932,27.5703,27.5817,133000.0
2014-04-10 10:50:00,48.28,48.3,48.26,48.3,221600.0,27.5817,27.5932,27.5703,27.5932,221600.0
2014-04-10 10:55:00,48.3,48.34,48.24,48.27,269500.0,27.5932,27.616,27.5589,27.576,269500.0
2014-04-10 11:00:00,48.27,48.28,48.16,48.2,340400.0,27.576,27.5817,27.5132,27.536,340400.0
2014-04-10 11:05:00,48.19,48.22,48.18,48.19,235100.0,27.5303,27.5475,27.5246,27.5303,235100.0
2014-04-10 11:10:00,48.19,48.19,48.14,48.16,386400.0,27.5303,27.5303,27.5018,27.5132,386400.0
2014-04-10 11:15:00,48.15,48.16,48.13,48.15,341700.0,27.5075,27.5132,27.496,27.5075,341700.0
2014-04-10 11:20:00,48.15,48.15,48.12,48.13,174700.0,27.5075,27.5075,27.4903,27.496,174700.0
2014-04-10 11:25:00,48.13,48.14,48.09,48.11,206700.0,27.496,27.5018,27.4732,27.4846,206700.0
2014-04-10 11:30:00,48.11,48.15,48.1,48.13,296200.0,27.4846,27.5075,27.4789,27.496,296200.0
2014-04-10 11:35:00,48.14,48.19,48.11,48.19,335100.0,27.5018,27.5303,27.4846,27.5303,335100.0
2014-04-10 11:40:00,48.19,48.26,48.19,48.22,175000.0,27.5303,27.5703,27.5303,27.5475,175000.0
2014-04-10 11:45:00,48.23,48.31,48.22,48.31,251600.0,27.5532,27.5989,27.5475,27.5989,251600.0
2014-04-10 11:50:00,48.3,48.31,48.17,48.17,387100.0,27.5932,27.5989,27.5189,27.5189,387100.0
2014-04-10 11:55:00,48.17,48.19,48.11,48.15,435500.0,27.5189,27.5303,27.4846,27.5075,435500.0
2014-04-10 12:00:00,48.16,48.16,48.1,48.1,675800.0,27.5132,27.5132,27.4789,27.4789,675800.0
2014-04-10 12:05:00,48.11,48.14,48.09,48.1,442300.0,27.4846,27.5018,27.4732,27.4789,442300.0
2014-04-10 12:10:00,48.09,48.1,47.99,48.06,586100.0,27.4732,27.4789,27.4161,27.4561,586100.0
2014-04-10 12:15:00,48.06,48.16,48.06,48.14,207300.0,27.4561,27.5132,27.4561,27.5018,207300.0
2014-04-10 12:20:00,48.14,48.16,48.13,48.15,236300.0,27.5018,27.5132,27.496,27.5075,236300.0
2014-04-10 12:25:00,48.15,48.16,48.13,48.14,222900.0,27.5075,27.5132,27.496,27.5018,222900.0
2014-04-10 12:30:00,48.14,48.18,48.09,48.12,283900.0,27.5018,27.5246,27.4732,27.4903,283900.0
2014-04-10 12:35:00,48.12,48.16,48.11,48.13,131300.0,27.4903,27.5132,27.4846,27.496,131300.0
2014-04-10 12:40:00,48.13,48.14,48.08,48.09,189300.0,27.496,27.5018,27.4675,27.4732,189300.0
2014-04-10 12:45:00,48.09,48.13,48.07,48.13,225200.0,27.4732,27.496,27.4618,27.496,225200.0
2014-04-10 12:50:00,48.12,48.13,48.09,48.09,268700.0,27.4903,27.496,27.4732,27.4732,268700.0
2014-04-10 12:55:00,48.09,48.11,48.07,48.09,192500.0,27.4732,27.4846,27.4618,27.4732,192500.0
2014-04-10 13:00:00,48.09,48.1,47.99,48.0,396600.0,27.4732,27.4789,27.4161,27.4218,396600.0
2014-04-10 13:05:00,48.0,48.01,47.98,47.99,274900.0,27.4218,27.4275,27.4104,27.4161,274900.0
2014-04-10 13:10:00,47.99,48.01,47.98,47.99,240700.0,27.4161,27.4275,27.4104,27.4161,240700.0
2014-04-10 13:15:00,48.0,48.01,47.93,47.94,296700.0,27.4218,27.4275,27.3818,27.3875,296700.0
2014-04-10 13:20:00,47.95,47.95,47.83,47.86,234200.0,27.3932,27.3932,27.3247,27.3418,234200.0
2014-04-10 13:25:00,47.87,47.87,47.8,47.87,195000.0,27.3475,27.3475,27.3075,27.3475,195000.0
2014-04-10 13:30:00,47.87,47.87,47.81,47.81,202700.0,27.3475,27.3475,27.3132,27.3132,202700.0
2014-04-10 13:35:00,47.81,47.84,47.8,47.8,331000.0,27.3132,27.3304,27.3075,27.3075,331000.0
2014-04-10 13:40:00,47.8,47.81,47.77,47.8,415600.0,27.3075,27.3132,27.2904,27.3075,415600.0
2014-04-10 13:45:00,47.8,47.84,47.77,47.84,294600.0,27.3075,27.3304,27.2904,27.3304,294600.0
2014-04-10 13:50:00,47.83,47.84,47.78,47.82,226500.0,27.3247,27.3304,27.2961,27.3189,226500.0
2014-04-10 13:55:00,47.83,47.87,47.83,47.87,245500.0,27.3247,27.3475,27.3247,27.3475,245500.0
2014-04-10 14:00:00,47.87,47.87,47.84,47.86,193800.0,27.3475,27.3475,27.3304,27.3418,193800.0
2014-04-10 14:05:00,47.86,47.92,47.84,47.84,480800.0,27.3418,27.3761,27.3304,27.3304,480800.0
2014-04-10 14:10:00,47.85,47.89,47.82,47.88,323600.0,27.3361,27.3589,27.3189,27.3532,323600.0
2014-04-10 14:15:00,47.88,47.89,47.8,47.82,172800.0,27.3532,27.3589,27.3075,27.3189,172800.0
2014-04-10 14:20:00,47.81,47.82,47.72,47.73,193000.0,27.3132,27.3189,27.2618,27.2675,193000.0
2014-04-10 14:25:00,47.73,47.74,47.65,47.65,211500.0,27.2675,27.2732,27.2218,27.2218,211500.0
2014-04-10 14:30:00,47.65,47.68,47.63,47.66,406600.0,27.2218,27.239,27.2104,27.2275,406600.0
2014-04-10 14:35:00,47.66,47.67,47.63,47.66,228200.0,27.2275,27.2333,27.2104,27.2275,228200.0
2014-04-10 14:40:00,47.66,47.66,47.6,47.62,387000.0,27.2275,27.2275,27.1933,27.2047,387000.0
2014-04-10 14:45:00,47.61,47.62,47.55,47.58,405100.0,27.199,27.2047,27.1647,27.1818,405100.0
2014-04-10 14:50:00,47.58,47.6,47.55,47.55,234500.0,27.1818,27.1933,27.1647,27.1647,234500.0
2014-04-10 14:55:00,47.56,47.6,47.54,47.57,293900.0,27.1704,27.1933,27.159,27.1761,293900.0
2014-04-10 15:00:00,47.56,47.57,47.47,47.5,441600.0,27.1704,27.1761,27.119,27.1361,441600.0
2014-04-10 15:05:00,47.5,47.5,47.42,47.44,334400.0,27.1361,27.1361,27.0904,27.1019,334400.0
2014-04-10 15:10:00,47.44,47.51,47.42,47.5,304100.0,27.1019,27.1418,27.0904,27.1361,304100.0
2014-04-10 15:15:00,47.51,47.53,47.45,47.51,411800.0,27.1418,27.1533,27.1076,27.1418,411800.0
2014-04-10 15:20:00,47.5,47.51,47.45,47.46,438800.0,27.1361,27.1418,27.1076,27.1133,438800.0
2014-04-10 15:25:00,47.46,47.51,47.45,47.48,315300.0,27.1133,27.1418,27.1076,27.1247,315300.0
2014-04-10 15:30:00,47.47,47.51,47.45,47.49,497800.0,27.119,27.1418,27.1076,27.1304,497800.0
2014-04-10 15:35:00,47.49,47.53,47.48,47.5,646000.0,27.1304,27.1533,27.1247,27.1361,646000.0
2014-04-10 15:40:00,47.5,47.59,47.49,47.59,416900.0,27.1361,27.1875,27.1304,27.1875,416900.0
2014-04-10 15:45:00,47.58,47.59,47.52,47.56,490600.0,27.1818,27.1875,27.1476,27.1704,490600.0
2014-04-10 15:50:00,47.55,47.61,47.52,47.55,596900.0,27.1647,27.199,27.1476,27.1647,596900.0
2014-04-10 15:55:00,47.55,47.55,47.44,47.45,1640800.0,27.1647,27.1647,27.1019,27.1076,1640800.0
2014-04-11 09:30:00,47.35,47.44,47.2,47.28,1289400.0,27.0504,27.1019,26.9647,27.0105,1289400.0
2014-04-11 09:35:00,47.27,47.29,47.15,47.2,1231300.0,27.0047,27.0162,26.9362,26.9647,1231300.0
2014-04-11 09:40:00,47.2,47.21,47.05,47.21,1685400.0,26.9647,26.9705,26.8791,26.9705,1685400.0
2014-04-11 09:45:00,47.21,47.28,47.11,47.16,663200.0,26.9705,27.0105,26.9133,26.9419,663200.0
2014-04-11 09:50:00,47.16,47.23,47.04,47.22,851700.0,26.9419,26.9819,26.8733,26.9762,851700.0
2014-04-11 09:55:00,47.23,47.27,47.16,47.23,671700.0,26.9819,27.0047,26.9419,26.9819,671700.0
2014-04-11 10:00:00,47.23,47.25,47.17,47.17,436900.0,26.9819,26.9933,26.9476,26.9476,436900.0
2014-04-11 10:05:00,47.17,47.26,47.16,47.25,528800.0,26.9476,26.999,26.9419,26.9933,528800.0
2014-04-11 10:10:00,47.24,47.26,47.21,47.23,529200.0,26.9876,26.999,26.9705,26.9819,529200.0
2014-04-11 10:15:00,47.22,47.23,47.2,47.21,395200.0,26.9762,26.9819,26.9647,26.9705,395200.0
2014-04-11 10:20:00,47.21,47.24,47.18,47.2,285000.0,26.9705,26.9876,26.9533,26.9647,285000.0
2014-04-11 10:25:00,47.19,47.22,47.18,47.21,408700.0,26.959,26.9762,26.9533,26.9705,408700.0
2014-04-11 10:30:00,47.22,47.22,47.18,47.19,291500.0,26.9762,26.9762,26.9533,26.959,291500.0
2014-04-11 10:35:00,47.2,47.23,47.19,47.22,325400.0,26.9647,26.9819,26.959,26.9762,325400.0
2014-04-11 10:40:00,47.22,47.26,47.2,47.23,292600.0,26.9762,26.999,26.9647,26.9819,292600.0
2014-04-11 10:45:00,47.23,47.28,47.21,47.26,254000.0,26.9819,27.0105,26.9705,26.999,254000.0
2014-04-11 10:50:00,47.26,47.28,47.25,47.27,156500.0,26.999,27.0105,26.9933,27.0047,156500.0
2014-04-11 10:55:00,47.26,47.28,47.23,47.23,152000.0,26.999,27.0105,26.9819,26.9819,152000.0
2014-04-11 11:00:00,47.23,47.26,47.21,47.24,206900.0,26.9819,26.999,26.9705,26.9876,206900.0
2014-04-11 11:05:00,47.24,47.27,47.22,47.22,202500.0,26.9876,27.0047,26.9762,26.9762,202500.0
2014-04-11 11:10:00,47.22,47.24,47.21,47.24,125100.0,26.9762,26.9876,26.9705,26.9876,125100.0
2014-04-11 11:15:00,47.24,47.25,47.22,47.23,165200.0,26.9876,26.9933,26.9762,26.9819,165200.0
2014-04-11 11:20:00,47.23,47.25,47.2,47.22,184400.0,26.9819,26.9933,26.9647,26.9762,184400.0
2014-04-11 11:25:00,47.21,47.23,47.2,47.21,171200.0,26.9705,26.9819,26.9647,26.9705,171200.0
2014-04-11 11:30:00,47.22,47.27,47.21,47.25,97200.0,26.9762,27.0047,26.9705,26.9933,97200.0
2014-04-11 11:35:00,47.25,47.25,47.2,47.24,236300.0,26.9933,26.9933,26.9647,26.9876,236300.0
2014-04-11 11:40:00,47.24,47.24,47.2,47.21,198500.0,26.9876,26.9876,26.9647,26.9705,198500.0
2014-04-11 11:45:00,47.21,47.25,47.19,47.22,196200.0,26.9705,26.9933,26.959,26.9762,196200.0
2014-04-11 11:50:00,47.22,47.25,47.21,47.22,101300.0,26.9762,26.9933,26.9705,26.9762,101300.0
2014-04-11 11:55:00,47.22,47.26,47.2,47.26,77800.0,26.9762,26.999,26.9647,26.999,77800.0
2014-04-11 12:00:00,47.26,47.27,47.23,47.25,91700.0,26.999,27.0047,26.9819,26.9933,91700.0
2014-04-11 12:05:00,47.25,47.26,47.23,47.24,106000.0,26.9933,26.999,26.9819,26.9876,106000.0
2014-04-11 12:10:00,47.23,47.28,47.23,47.27,192200.0,26.9819,27.0105,26.9819,27.0047,192200.0
2014-04-11 12:15:00,47.27,47.3,47.25,47.29,159200.0,27.0047,27.0219,26.9933,27.0162,159200.0
2014-04-11 12:20:00,47.29,47.29,47.25,47.25,79400.0,27.0162,27.0162,26.9933,26.9933,79400.0
2014-04-11 12:25:00,47.26,47.27,47.23,47.24,87900.0,26.999,27.0047,26.9819,26.9876,87900.0
2014-04-11 12:30:00,47.24,47.27,47.23,47.26,53500.0,26.9876,27.0047,26.9819,26.999,53500.0
2014-04-11 12:35:00,47.26,47.26,47.23,47.26,95700.0,26.999,26.999,26.9819,26.999,95700.0
2014-04-11 12:40:00,47.26,47.26,47.23,47.25,99800.0,26.999,26.999,26.9819,26.9933,99800.0
2014-04-11 12:45:00,47.25,47.26,47.24,47.25,51400.0,26.9933,26.999,26.9876,26.9933,51400.0
2014-04-11 12:50:00,47.25,47.26,47.23,47.24,81200.0,26.9933,26.999,26.9819,26.9876,81200.0
2014-04-11 12:55:00,47.24,47.25,47.23,47.25,39800.0,26.9876,26.9933,26.9819,26.9933,39800.0
2014-04-11 13:00:00,47.24,47.26,47.24,47.25,101400.0,26.9876,26.999,26.9876,26.9933,101400.0
2014-04-11 13:05:00,47.24,47.26,47.22,47.24,121500.0,26.9876,26.999,26.9762,26.9876,121500.0
2014-04-11 13:10:00,47.24,47.25,47.22,47.23,73600.0,26.9876,26.9933,26.9762,26.9819,73600.0
2014-04-11 13:15:00,47.23,47.25,47.21,47.22,77400.0,26.9819,26.9933,26.9705,26.9762,77400.0
2014-04-11 13:20:00,47.22,47.25,47.22,47.22,87900.0,26.9762,26.9933,26.9762,26.9762,87900.0
2014-04-11 13:25:00,47.22,47.24,47.21,47.22,226800.0,26.9762,26.9876,26.9705,26.9762,226800.0
2014-04-11 13:30:00,47.22,47.25,47.21,47.25,148000.0,26.9762,26.9933,26.9705,26.9933,148000.0
2014-04-11 13:35:00,47.24,47.25,47.21,47.25,295800.0,26.9876,26.9933,26.9705,26.9933,295800.0
2014-04-11 13:40:00,47.25,47.26,47.22,47.26,109500.0,26.9933,26.999,26.9762,26.999,109500.0
2014-04-11 13:45:00,47.26,47.29,47.24,47.28,129200.0,26.999,27.0162,26.9876,27.0105,129200.0
2014-04-11 13:50:00,47.29,47.31,47.28,47.31,198300.0,27.0162,27.0276,27.0105,27.0276,198300.0
2014-04-11 13:55:00,47.3,47.31,47.28,47.3,106700.0,27.0219,27.0276,27.0105,27.0219,106700.0
2014-04-11 14:00:00,47.29,47.31,47.27,47.28,148900.0,27.0162,27.0276,27.0047,27.0105,148900.0
2014-04-11 14:05:00,47.29,47.3,47.25,47.25,88300.0,27.0162,27.0219,26.9933,26.9933,88300.0
2014-04-11 14:10:00,47.25,47.26,47.22,47.23,106500.0,26.9933,26.999,26.9762,26.9819,106500.0
2014-04-11 14:15:00,47.23,47.23,47.21,47.22,406800.0,26.9819,26.9819,26.9705,26.9762,406800.0
2014-04-11 14:20:00,47.23,47.23,47.21,47.23,311000.0,26.9819,26.9819,26.9705,26.9819,311000.0
2014-04-11 14:25:00,47.23,47.26,47.22,47.26,300600.0,26.9819,26.999,26.9762,26.999,300600.0
2014-04-11 14:30:00,47.26,47.28,47.25,47.27,141700.0,26.999,27.0105,26.9933,27.0047,141700.0
2014-04-11 14:35:00,47.27,47.27,47.16,47.21,438300.0,27.0047,27.0047,26.9419,26.9705,438300.0
2014-04-11 14:40:00,47.2,47.24,47.18,47.22,187600.0,26.9647,26.9876,26.9533,26.9762,187600.0
2014-04-11 14:45:00,47.21,47.24,47.2,47.21,192900.0,26.9705,26.9876,26.9647,26.9705,192900.0
2014-04-11 14:50:00,47.21,47.27,47.2,47.26,244600.0,26.9705,27.0047,26.9647,26.999,244600.0
2014-04-11 14:55:00,47.27,47.29,47.25,47.29,188800.0,27.0047,27.0162,26.9933,27.0162,188800.0
2014-04-11 15:00:00,47.29,47.29,47.21,47.25,203300.0,27.0162,27.0162,26.9705,26.9933,203300.0
2014-04-11 15:05:00,47.25,47.25,47.21,47.24,153600.0,26.9933,26.9933,26.9705,26.9876,153600.0
2014-04-11 15:10:00,47.24,47.25,47.18,47.2,167100.0,26.9876,26.9933,26.9533,26.9647,167100.0
2014-04-11 15:15:00,47.2,47.23,47.18,47.21,137900.0,26.9647,26.9819,26.9533,26.9705,137900.0
2014-04-11 15:20:00,47.21,47.29,47.21,47.29,176100.0,26.9705,27.0162,26.9705,27.0162,176100.0
2014-04-11 15:25:00,47.28,47.29,47.23,47.25,132200.0,27.0105,27.0162,26.9819,26.9933,132200.0
2014-04-11 15:30:00,47.24,47.29,47.21,47.24,303000.0,26.9876,27.0162,26.9705,26.9876,303000.0
2014-04-11 15:35:00,47.24,47.26,47.2,47.21,279500.0,26.9876,26.999,26.9647,26.9705,279500.0
2014-04-11 15:40:00,47.21,47.22,47.16,47.18,319800.0,26.9705,26.9762,26.9419,26.9533,319800.0
2014-04-11 15:45:00,47.18,47.19,47.14,47.18,443000.0,26.9533,26.959,26.9305,26.9533,443000.0
2014-04-11 15:50:00,47.17,47.17,47.02,47.03,768300.0,26.9476,26.9476,26.8619,26.8676,768300.0
2014-04-11 15:55:00,47.03,47.11,47.02,47.08,1218900.0,26.8676,26.9133,26.8619,26.8962,1218900.0
2014-04-14 09:30:00,47.26,47.3,46.91,46.91,1024000.0,26.999,27.0219,26.7991,26.7991,1024000.0
2014-04-14 09:35:00,46.92,46.96,46.83,46.89,528300.0,26.8048,26.8276,26.7534,26.7876,528300.0
2014-04-14 09:40:00,46.89,47.01,46.88,46.99,401300.0,26.7876,26.8562,26.7819,26.8448,401300.0
2014-04-14 09:45:00,47.01,47.03,46.98,47.0,295300.0,26.8562,26.8676,26.8391,26.8505,295300.0
2014-04-14 09:50:00,47.0,47.02,46.99,47.02,230200.0,26.8505,26.8619,26.8448,26.8619,230200.0
2014-04-14 09:55:00,47.01,47.02,46.99,47.01,327200.0,26.8562,26.8619,26.8448,26.8562,327200.0
2014-04-14 10:00:00,47.01,47.02,46.95,47.01,332800.0,26.8562,26.8619,26.8219,26.8562,332800.0
2014-04-14 10:05:00,47.0,47.05,47.0,47.03,259200.0,26.8505,26.8791,26.8505,26.8676,259200.0
2014-04-14 10:10:00,47.02,47.04,46.97,47.04,371200.0,26.8619,26.8733,26.8334,26.8733,371200.0
2014-04-14 10:15:00,47.03,47.05,47.0,47.02,371100.0,26.8676,26.8791,26.8505,26.8619,371100.0
2014-04-14 10:20:00,47.03,47.04,47.0,47.03,197100.0,26.8676,26.8733,26.8505,26.8676,197100.0
2014-04-14 10:25:00,47.03,47.06,47.02,47.04,187500.0,26.8676,26.8848,26.8619,26.8733,187500.0
2014-04-14 10:30:00,47.04,47.05,47.02,47.04,184000.0,26.8733,26.8791,26.8619,26.8733,184000.0
2014-04-14 10:35:00,47.04,47.05,46.99,47.03,254300.0,26.8733,26.8791,26.8448,26.8676,254300.0
2014-04-14 10:40:00,47.04,47.06,47.02,47.05,162200.0,26.8733,26.8848,26.8619,26.8791,162200.0
2014-04-14 10:45:00,47.04,47.06,47.03,47.05,346000.0,26.8733,26.8848,26.8676,26.8791,346000.0
2014-04-14 10:50:00,47.05,47.07,47.02,47.05,238000.0,26.8791,26.8905,26.8619,26.8791,238000.0
2014-04-14 10:55:00,47.04,47.06,46.96,47.01,224700.0,26.8733,26.8848,26.8276,26.8562,224700.0
2014-04-14 11:00:00,47.01,47.01,46.95,47.0,175900.0,26.8562,26.8562,26.8219,26.8505,175900.0
2014-04-14 11:05:00,47.0,47.02,46.99,47.0,213000.0,26.8505,26.8619,26.8448,26.8505,213000.0
2014-04-14 11:10:00,47.0,47.01,46.97,47.0,159000.0,26.8505,26.8562,26.8334,26.8505,159000.0
2014-04-14 11:15:00,47.01,47.02,47.0,47.01,113500.0,26.8562,26.8619,26.8505,26.8562,113500.0
2014-04-14 11:20:00,47.02,47.02,46.98,46.98,189900.0,26.8619,26.8619,26.8391,26.8391,189900.0
2014-04-14 11:25:00,46.98,46.99,46.98,46.98,76800.0,26.8391,26.8448,26.8391,26.8391,76800.0
2014-04-14 11:30:00,46.99,47.05,46.98,47.02,201900.0,26.8448,26.8791,26.8391,26.8619,201900.0
2014-04-14 11:35:00,47.02,47.03,47.0,47.02,154100.0,26.8619,26.8676,26.8505,26.8619,154100.0
2014-04-14 11:40:00,47.02,47.02,46.98,47.0,151600.0,26.8619,26.8619,26.8391,26.8505,151600.0
2014-04-14 11:45:00,47.0,47.0,46.98,47.0,96400.0,26.8505,26.8505,26.8391,26.8505,96400.0
2014-04-14 11:50:00,47.0,47.02,46.99,47.01,144400.0,26.8505,26.8619,26.8448,26.8562,144400.0
2014-04-14 11:55:00,47.01,47.02,46.99,47.01,140100.0,26.8562,26.8619,26.8448,26.8562,140100.0
2014-04-14 12:00:00,47.0,47.03,47.0,47.02,88300.0,26.8505,26.8676,26.8505,26.8619,88300.0
2014-04-14 12:05:00,47.03,47.03,47.0,47.01,176400.0,26.8676,26.8676,26.8505,26.8562,176400.0
2014-04-14 12:10:00,47.01,47.05,47.0,47.02,176400.0,26.8562,26.8791,26.8505,26.8619,176400.0
2014-04-14 12:15:00,47.03,47.04,47.01,47.02,121100.0,26.8676,26.8733,26.8562,26.8619,121100.0
2014-04-14 12:20:00,47.03,47.04,47.01,47.03,161800.0,26.8676,26.8733,26.8562,26.8676,161800.0
2014-04-14 12:25:00,47.03,47.04,46.9,47.02,99500.0,26.8676,26.8733,26.7934,26.8619,99500.0
2014-04-14 12:30:00,47.03,47.03,47.02,47.02,62300.0,26.8676,26.8676,26.8619,26.8619,62300.0
2014-04-14 12:35:00,47.03,47.04,47.02,47.02,146600.0,26.8676,26.8733,26.8619,26.8619,146600.0
2014-04-14 12:40:00,47.03,47.04,47.02,47.02,117000.0,26.8676,26.8733,26.8619,26.8619,117000.0
2014-04-14 12:45:00,47.03,47.04,47.02,47.04,110900.0,26.8676,26.8733,26.8619,26.8733,110900.0
2014-04-14 12:50:00,47.03,47.04,47.03,47.04,74600.0,26.8676,26.8733,26.8676,26.8733,74600.0
2014-04-14 12:55:00,47.04,47.05,47.03,47.04,51000.0,26.8733,26.8791,26.8676,26.8733,51000.0
2014-04-14 13:00:00,47.04,47.04,47.01,47.02,85700.0,26.8733,26.8733,26.8562,26.8619,85700.0
2014-04-14 13:05:00,47.02,47.04,47.01,47.04,42700.0,26.8619,26.8733,26.8562,26.8733,42700.0
2014-04-14 13:10:00,47.04,47.04,47.03,47.04,49300.0,26.8733,26.8733,26.8676,26.8733,49300.0
2014-04-14 13:15:00,47.04,47.04,47.02,47.03,157000.0,26.8733,26.8733,26.8619,26.8676,157000.0
2014-04-14 13:20:00,47.03,47.04,46.99,47.02,205000.0,26.8676,26.8733,26.8448,26.8619,205000.0
2014-04-14 13:25:00,47.01,47.02,46.98,47.0,215900.0,26.8562,26.8619,26.8391,26.8505,215900.0
2014-04-14 13:30:00,46.99,47.03,46.99,47.0,146100.0,26.8448,26.8676,26.8448,26.8505,146100.0
2014-04-14 13:35:00,47.0,47.03,46.99,47.03,151200.0,26.8505,26.8676,26.8448,26.8676,151200.0
2014-04-14 13:40:00,47.03,47.04,47.0,47.0,96900.0,26.8676,26.8733,26.8505,26.8505,96900.0
2014-04-14 13:45:00,47.01,47.02,46.99,47.02,223200.0,26.8562,26.8619,26.8448,26.8619,223200.0
2014-04-14 13:50:00,47.02,47.05,47.02,47.04,98600.0,26.8619,26.8791,26.8619,26.8733,98600.0
2014-04-14 13:55:00,47.03,47.04,47.03,47.04,40100.0,26.8676,26.8733,26.8676,26.8733,40100.0
2014-04-14 14:00:00,47.04,47.05,47.02,47.03,190900.0,26.8733,26.8791,26.8619,26.8676,190900.0
2014-04-14 14:05:00,47.03,47.05,47.03,47.03,108100.0,26.8676,26.8791,26.8676,26.8676,108100.0
2014-04-14 14:10:00,47.04,47.05,47.03,47.03,134600.0,26.8733,26.8791,26.8676,26.8676,134600.0
2014-04-14 14:15:00,47.03,47.04,47.02,47.03,144100.0,26.8676,26.8733,26.8619,26.8676,144100.0
2014-04-14 14:20:00,47.02,47.07,47.01,47.04,204700.0,26.8619,26.8905,26.8562,26.8733,204700.0
2014-04-14 14:25:00,47.03,47.06,47.02,47.04,117700.0,26.8676,26.8848,26.8619,26.8733,117700.0
2014-04-14 14:30:00,47.04,47.05,47.02,47.04,170500.0,26.8733,26.8791,26.8619,26.8733,170500.0
2014-04-14 14:35:00,47.04,47.05,47.03,47.03,125400.0,26.8733,26.8791,26.8676,26.8676,125400.0
2014-04-14 14:40:00,47.03,47.04,47.01,47.03,103000.0,26.8676,26.8733,26.8562,26.8676,103000.0
2014-04-14 14:45:00,47.02,47.04,47.02,47.04,141200.0,26.8619,26.8733,26.8619,26.8733,141200.0
2014-04-14 14:50:00,47.04,47.07,47.03,47.07,151100.0,26.8733,26.8905,26.8676,26.8905,151100.0
2014-04-14 14:55:00,47.07,47.08,47.05,47.06,248500.0,26.8905,26.8962,26.8791,26.8848,248500.0
2014-04-14 15:00:00,47.06,47.07,47.05,47.06,126300.0,26.8848,26.8905,26.8791,26.8848,126300.0
2014-04-14 15:05:00,47.06,47.08,47.05,47.06,309300.0,26.8848,26.8962,26.8791,26.8848,309300.0
2014-04-14 15:10:00,47.05,47.08,47.0,47.0,302400.0,26.8791,26.8962,26.8505,26.8505,302400.0
2014-04-14 15:15:00,47.0,47.06,46.99,47.06,143200.0,26.8505,26.8848,26.8448,26.8848,143200.0
2014-04-14 15:20:00,47.05,47.11,47.05,47.11,149300.0,26.8791,26.9133,26.8791,26.9133,149300.0
2014-04-14 15:25:00,47.11,47.12,47.07,47.12,341300.0,26.9133,26.919,26.8905,26.919,341300.0
2014-04-14 15:30:00,47.11,47.19,47.11,47.18,279800.0,26.9133,26.959,26.9133,26.9533,279800.0
2014-04-14 15:35:00,47.17,47.22,47.14,47.22,225100.0,26.9476,26.9762,26.9305,26.9762,225100.0
2014-04-14 15:40:00,47.21,47.28,47.2,47.28,336200.0,26.9705,27.0105,26.9647,27.0105,336200.0
2014-04-14 15:45:00,47.27,47.32,47.25,47.3,598700.0,27.0047,27.0333,26.9933,27.0219,598700.0
2014-04-14 15:50:00,47.29,47.33,47.24,47.24,527400.0,27.0162,27.039,26.9876,26.9876,527400.0
2014-04-14 15:55:00,47.25,47.32,47.22,47.28,677600.0,26.9933,27.0333,26.9762,27.0105,677600.0
2014-04-15 09:30:00,47.26,47.29,47.11,47.14,312000.0,26.999,27.0162,26.9133,26.9305,312000.0
2014-04-15 09:35:00,47.16,47.28,47.14,47.25,168600.0,26.9419,27.0105,26.9305,26.9933,168600.0
2014-04-15 09:40:00,47.25,47.31,47.25,47.26,327400.0,26.9933,27.0276,26.9933,26.999,327400.0
2014-04-15 09:45:00,47.27,47.28,47.21,47.25,376000.0,27.0047,27.0105,26.9705,26.9933,376000.0
2014-04-15 09:50:00,47.24,47.25,47.13,47.14,184100.0,26.9876,26.9933,26.9248,26.9305,184100.0
2014-04-15 09:55:00,47.14,47.15,47.09,47.13,405100.0,26.9305,26.9362,26.9019,26.9248,405100.0
2014-04-15 10:00:00,47.13,47.14,47.03,47.03,265300.0,26.9248,26.9305,26.8676,26.8676,265300.0
2014-04-15 10:05:00,47.04,47.08,47.01,47.08,251500.0,26.8733,26.8962,26.8562,26.8962,251500.0
2014-04-15 10:10:00,47.08,47.12,47.05,47.07,275600.0,26.8962,26.919,26.8791,26.8905,275600.0
2014-04-15 10:15:00,47.07,47.07,46.96,46.96,460500.0,26.8905,26.8905,26.8276,26.8276,460500.0
2014-04-15 10:20:00,46.96,47.0,46.94,46.94,228800.0,26.8276,26.8505,26.8162,26.8162,228800.0
2014-04-15 10:25:00,46.94,46.96,46.91,46.93,242300.0,26.8162,26.8276,26.7991,26.8105,242300.0
2014-04-15 10:30:00,46.92,47.0,46.91,47.0,187500.0,26.8048,26.8505,26.7991,26.8505,187500.0
2014-04-15 10:35:00,46.99,47.04,46.96,47.01,220800.0,26.8448,26.8733,26.8276,26.8562,220800.0
2014-04-15 10:40:00,47.01,47.03,47.0,47.03,177500.0,26.8562,26.8676,26.8505,26.8676,177500.0
2014-04-15 10:45:00,47.02,47.03,47.0,47.01,268700.0,26.8619,26.8676,26.8505,26.8562,268700.0
2014-04-15 10:50:00,47.01,47.02,47.0,47.01,163200.0,26.8562,26.8619,26.8505,26.8562,163200.0
2014-04-15 10:55:00,47.01,47.01,46.93,46.96,280000.0,26.8562,26.8562,26.8105,26.8276,280000.0
2014-04-15 11:00:00,46.95,46.97,46.92,46.97,161400.0,26.8219,26.8334,26.8048,26.8334,161400.0
2014-04-15 11:05:00,46.97,47.01,46.96,46.98,152800.0,26.8334,26.8562,26.8276,26.8391,152800.0
2014-04-15 11:10:00,46.98,47.0,46.95,46.96,114400.0,26.8391,26.8505,26.8219,26.8276,114400.0
2014-04-15 11:15:00,46.95,47.0,46.95,46.95,138300.0,26.8219,26.8505,26.8219,26.8219,138300.0
2014-04-15 11:20:00,46.96,47.01,46.95,47.0,169600.0,26.8276,26.8562,26.8219,26.8505,169600.0
2014-04-15 11:25:00,47.01,47.01,46.98,46.98,352600.0,26.8562,26.8562,26.8391,26.8391,352600.0
2014-04-15 11:30:00,46.99,47.03,46.96,46.96,220500.0,26.8448,26.8676,26.8276,26.8276,220500.0
2014-04-15 11:35:00,46.96,46.99,46.95,46.99,163100.0,26.8276,26.8448,26.8219,26.8448,163100.0
2014-04-15 11:40:00,46.98,47.0,46.95,46.98,90800.0,26.8391,26.8505,26.8219,26.8391,90800.0
2014-04-15 11:45:00,46.97,46.98,46.94,46.97,139000.0,26.8334,26.8391,26.8162,26.8334,139000.0
2014-04-15 11:50:00,46.96,46.97,46.94,46.96,158500.0,26.8276,26.8334,26.8162,26.8276,158500.0
2014-04-15 11:55:00,46.96,46.97,46.94,46.95,164200.0,26.8276,26.8334,26.8162,26.8219,164200.0
2014-04-15 12:00:00,46.95,46.95,46.85,46.92,303100.0,26.8219,26.8219,26.7648,26.8048,303100.0
2014-04-15 12:05:00,46.91,46.94,46.89,46.9,98000.0,26.7991,26.8162,26.7876,26.7934,98000.0
2014-04-15 12:10:00,46.9,46.94,46.89,46.93,164200.0,26.7934,26.8162,26.7876,26.8105,164200.0
2014-04-15 12:15:00,46.93,46.95,46.91,46.93,139300.0,26.8105,26.8219,26.7991,26.8105,139300.0
2014-04-15 12:20:00,46.93,46.95,46.87,46.88,145700.0,26.8105,26.8219,26.7762,26.7819,145700.0
2014-04-15 12:25:00,46.88,46.91,46.87,46.9,118200.0,26.7819,26.7991,26.7762,26.7934,118200.0
2014-04-15 12:30:00,46.9,46.9,46.86,46.86,186800.0,26.7934,26.7934,26.7705,26.7705,186800.0
2014-04-15 12:35:00,46.87,46.91,46.86,46.89,231500.0,26.7762,26.7991,26.7705,26.7876,231500.0
2014-04-15 12:40:00,46.89,46.91,46.88,46.89,72900.0,26.7876,26.7991,26.7819,26.7876,72900.0
2014-04-15 12:45:00,46.88,46.93,46.85,46.86,145400.0,26.7819,26.8105,26.7648,26.7705,145400.0
2014-04-15 12:50:00,46.86,46.93,46.86,46.93,197100.0,26.7705,26.8105,26.7705,26.8105,197100.0
2014-04-15 12:55:00,46.93,46.94,46.86,46.88,177800.0,26.8105,26.8162,26.7705,26.7819,177800.0
2014-04-15 13:00:00,46.89,46.91,46.86,46.91,156700.0,26.7876,26.7991,26.7705,26.7991,156700.0
2014-04-15 13:05:00,46.91,46.95,46.9,46.91,214500.0,26.7991,26.8219,26.7934,26.7991,214500.0
2014-04-15 13:10:00,46.9,46.92,46.89,46.92,208000.0,26.7934,26.8048,26.7876,26.8048,208000.0
2014-04-15 13:15:00,46.91,46.96,46.91,46.95,281700.0,26.7991,26.8276,26.7991,26.8219,281700.0
2014-04-15 13:20:00,46.95,46.95,46.91,46.92,117700.0,26.8219,26.8219,26.7991,26.8048,117700.0
2014-04-15 13:25:00,46.91,46.92,46.88,46.92,101100.0,26.7991,26.8048,26.7819,26.8048,101100.0
2014-04-15 13:30:00,46.91,46.93,46.89,46.92,212200.0,26.7991,26.8105,26.7876,26.8048,212200.0
2014-04-15 13:35:00,46.92,46.94,46.88,46.89,172600.0,26.8048,26.8162,26.7819,26.7876,172600.0
2014-04-15 13:40:00,46.89,46.94,46.89,46.94,211800.0,26.7876,26.8162,26.7876,26.8162,211800.0
2014-04-15 13:45:00,46.94,46.96,46.92,46.93,273600.0,26.8162,26.8276,26.8048,26.8105,273600.0
2014-04-15 13:50:00,46.94,46.94,46.89,46.9,119200.0,26.8162,26.8162,26.7876,26.7934,119200.0
2014-04-15 13:55:00,46.9,46.91,46.88,46.9,185000.0,26.7934,26.7991,26.7819,26.7934,185000.0
2014-04-15 14:00:00,46.9,46.92,46.89,46.92,245100.0,26.7934,26.8048,26.7876,26.8048,245100.0
2014-04-15 14:05:00,46.92,46.95,46.91,46.95,136500.0,26.8048,26.8219,26.7991,26.8219,136500.0
2014-04-15 14:10:00,46.95,46.98,46.92,46.97,189700.0,26.8219,26.8391,26.8048,26.8334,189700.0
2014-04-15 14:15:00,46.97,47.01,46.95,46.96,154000.0,26.8334,26.8562,26.8219,26.8276,154000.0
2014-04-15 14:20:00,46.95,46.98,46.93,46.94,153600.0,26.8219,26.8391,26.8105,26.8162,153600.0
2014-04-15 14:25:00,46.94,46.95,46.9,46.9,126100.0,26.8162,26.8219,26.7934,26.7934,126100.0
2014-04-15 14:30:00,46.9,46.97,46.9,46.97,215600.0,26.7934,26.8334,26.7934,26.8334,215600.0
2014-04-15 14:35:00,46.96,46.98,46.91,46.92,208300.0,26.8276,26.8391,26.7991,26.8048,208300.0
2014-04-15 14:40:00,46.92,46.92,46.89,46.9,109900.0,26.8048,26.8048,26.7876,26.7934,109900.0
2014-04-15 14:45:00,46.9,46.92,46.9,46.92,118500.0,26.7934,26.8048,26.7934,26.8048,118500.0
2014-04-15 14:50:00,46.92,46.94,46.91,46.93,235200.0,26.8048,26.8162,26.7991,26.8105,235200.0
2014-04-15 14:55:00,46.92,46.93,46.89,46.91,203200.0,26.8048,26.8105,26.7876,26.7991,203200.0
2014-04-15 15:00:00,46.91,46.93,46.88,46.88,222200.0,26.7991,26.8105,26.7819,26.7819,222200.0
2014-04-15 15:05:00,46.89,46.92,46.86,46.92,239000.0,26.7876,26.8048,26.7705,26.8048,239000.0
2014-04-15 15:10:00,46.91,46.94,46.89,46.92,281800.0,26.7991,26.8162,26.7876,26.8048,281800.0
2014-04-15 15:15:00,46.91,46.92,46.88,46.91,259800.0,26.7991,26.8048,26.7819,26.7991,259800.0
2014-04-15 15:20:00,46.91,46.93,46.89,46.91,180500.0,26.7991,26.8105,26.7876,26.7991,180500.0
2014-04-15 15:25:00,46.9,46.91,46.83,46.85,647400.0,26.7934,26.7991,26.7534,26.7648,647400.0
2014-04-15 15:30:00,46.85,46.89,46.84,46.88,344400.0,26.7648,26.7876,26.7591,26.7819,344400.0
2014-04-15 15:35:00,46.88,46.89,46.78,46.78,562600.0,26.7819,26.7876,26.7248,26.7248,562600.0
2014-04-15 15:40:00,46.79,46.8,46.77,46.8,433800.0,26.7305,26.7362,26.7191,26.7362,433800.0
2014-04-15 15:45:00,46.8,46.86,46.79,46.84,669500.0,26.7362,26.7705,26.7305,26.7591,669500.0
2014-04-15 15:50:00,46.84,46.94,46.83,46.9,757700.0,26.7591,26.8162,26.7534,26.7934,757700.0
2014-04-15 15:55:00,46.9,46.92,46.84,46.91,591000.0,26.7934,26.8048,26.7591,26.7991,591000.0
2014-04-16 09:30:00,47.02,47.16,46.98,47.01,612300.0,26.8619,26.9419,26.8391,26.8562,612300.0
2014-04-16 09:35:00,47.01,47.01,46.92,46.92,420400.0,26.8562,26.8562,26.8048,26.8048,420400.0
2014-04-16 09:40:00,46.93,47.0,46.92,47.0,217300.0,26.8105,26.8505,26.8048,26.8505,217300.0
2014-04-16 09:45:00,47.0,47.1,46.98,47.05,158000.0,26.8505,26.9076,26.8391,26.8791,158000.0
2014-04-16 09:50:00,47.04,47.07,46.98,47.0,332300.0,26.8733,26.8905,26.8391,26.8505,332300.0
2014-04-16 09:55:00,47.0,47.01,46.96,46.98,191500.0,26.8505,26.8562,26.8276,26.8391,191500.0
2014-04-16 10:00:00,46.97,46.99,46.93,46.94,194800.0,26.8334,26.8448,26.8105,26.8162,194800.0
2014-04-16 10:05:00,46.94,46.96,46.9,46.9,221300.0,26.8162,26.8276,26.7934,26.7934,221300.0
2014-04-16 10:10:00,46.9,46.95,46.87,46.87,241300.0,26.7934,26.8219,26.7762,26.7762,241300.0
2014-04-16 10:15:00,46.88,46.92,46.87,46.89,135400.0,26.7819,26.8048,26.7762,26.7876,135400.0
2014-04-16 10:20:00,46.89,46.92,46.86,46.87,251100.0,26.7876,26.8048,26.7705,26.7762,251100.0
2014-04-16 10:25:00,46.86,46.92,46.86,46.87,288400.0,26.7705,26.8048,26.7705,26.7762,288400.0
2014-04-16 10:30:00,46.88,46.91,46.87,46.91,141700.0,26.7819,26.7991,26.7762,26.7991,141700.0
2014-04-16 10:35:00,46.91,46.92,46.86,46.87,204100.0,26.7991,26.8048,26.7705,26.7762,204100.0
2014-04-16 10:40:00,46.86,46.87,46.83,46.85,141200.0,26.7705,26.7762,26.7534,26.7648,141200.0
2014-04-16 10:45:00,46.85,46.86,46.8,46.85,211200.0,26.7648,26.7705,26.7362,26.7648,211200.0
2014-04-16 10:50:00,46.84,46.85,46.8,46.8,187500.0,26.7591,26.7648,26.7362,26.7362,187500.0
2014-04-16 10:55:00,46.8,46.8,46.75,46.77,301700.0,26.7362,26.7362,26.7077,26.7191,301700.0
2014-04-16 11:00:00,46.78,46.78,46.71,46.72,291000.0,26.7248,26.7248,26.6848,26.6905,291000.0
2014-04-16 11:05:00,46.72,46.75,46.72,46.74,314800.0,26.6905,26.7077,26.6905,26.702,314800.0
2014-04-16 11:10:00,46.73,46.76,46.7,46.75,354800.0,26.6962,26.7134,26.6791,26.7077,354800.0
2014-04-16 11:15:00,46.76,46.83,46.75,46.82,216100.0,26.7134,26.7534,26.7077,26.7477,216100.0
2014-04-16 11:20:00,46.82,46.83,46.8,46.81,150000.0,26.7477,26.7534,26.7362,26.7419,150000.0
2014-04-16 11:25:00,46.8,46.81,46.75,46.77,213600.0,26.7362,26.7419,26.7077,26.7191,213600.0
2014-04-16 11:30:00,46.77,46.83,46.76,46.83,244700.0,26.7191,26.7534,26.7134,26.7534,244700.0
2014-04-16 11:35:00,46.83,46.83,46.78,46.83,234400.0,26.7534,26.7534,26.7248,26.7534,234400.0
2014-04-16 11:40:00,46.83,46.83,46.78,46.79,103800.0,26.7534,26.7534,26.7248,26.7305,103800.0
2014-04-16 11:45:00,46.79,46.8,46.78,46.79,95600.0,26.7305,26.7362,26.7248,26.7305,95600.0
2014-04-16 11:50:00,46.79,46.91,46.78,46.88,178400.0,26.7305,26.7991,26.7248,26.7819,178400.0
2014-04-16 11:55:00,46.89,46.94,46.88,46.89,119500.0,26.7876,26.8162,26.7819,26.7876,119500.0
2014-04-16 12:00:00,46.89,46.9,46.87,46.88,73700.0,26.7876,26.7934,26.7762,26.7819,73700.0
2014-04-16 12:05:00,46.87,46.89,46.87,46.89,152300.0,26.7762,26.7876,26.7762,26.7876,152300.0
2014-04-16 12:10:00,46.89,46.92,46.87,46.92,111400.0,26.7876,26.8048,26.7762,26.8048,111400.0
2014-04-16 12:15:00,46.91,46.99,46.91,46.96,159100.0,26.7991,26.8448,26.7991,26.8276,159100.0
2014-04-16 12:20:00,46.96,47.02,46.96,47.0,126700.0,26.8276,26.8619,26.8276,26.8505,126700.0
2014-04-16 12:25:00,47.01,47.03,47.0,47.0,96300.0,26.8562,26.8676,26.8505,26.8505,96300.0
2014-04-16 12:30:00,46.99,47.0,46.95,46.97,270300.0,26.8448,26.8505,26.8219,26.8334,270300.0
2014-04-16 12:35:00,46.97,46.98,46.92,46.96,173400.0,26.8334,26.8391,26.8048,26.8276,173400.0
2014-04-16 12:40:00,46.96,46.96,46.93,46.94,66400.0,26.8276,26.8276,26.8105,26.8162,66400.0
2014-04-16 12:45:00,46.94,46.96,46.93,46.96,57400.0,26.8162,26.8276,26.8105,26.8276,57400.0
2014-04-16 12:50:00,46.96,46.99,46.91,46.91,200200.0,26.8276,26.8448,26.7991,26.7991,200200.0
2014-04-16 12:55:00,46.91,46.98,46.91,46.96,82300.0,26.7991,26.8391,26.7991,26.8276,82300.0
2014-04-16 13:00:00,46.96,47.0,46.95,46.98,188200.0,26.8276,26.8505,26.8219,26.8391,188200.0
2014-04-16 13:05:00,46.98,47.0,46.94,47.0,108100.0,26.8391,26.8505,26.8162,26.8505,108100.0
2014-04-16 13:10:00,47.0,47.01,46.99,47.01,74300.0,26.8505,26.8562,26.8448,26.8562,74300.0
2014-04-16 13:15:00,47.01,47.05,46.98,46.98,292000.0,26.8562,26.8791,26.8391,26.8391,292000.0
2014-04-16 13:20:00,46.98,47.0,46.98,47.0,92500.0,26.8391,26.8505,26.8391,26.8505,92500.0
2014-04-16 13:25:00,47.0,47.02,46.99,47.02,94300.0,26.8505,26.8619,26.8448,26.8619,94300.0
2014-04-16 13:30:00,47.02,47.02,46.99,47.01,97000.0,26.8619,26.8619,26.8448,26.8562,97000.0
2014-04-16 13:35:00,47.01,47.02,46.98,47.0,94700.0,26.8562,26.8619,26.8391,26.8505,94700.0
2014-04-16 13:40:00,47.0,47.02,46.99,47.02,141500.0,26.8505,26.8619,26.8448,26.8619,141500.0
2014-04-16 13:45:00,47.02,47.05,47.01,47.04,168900.0,26.8619,26.8791,26.8562,26.8733,168900.0
2014-04-16 13:50:00,47.04,47.05,47.03,47.04,111900.0,26.8733,26.8791,26.8676,26.8733,111900.0
2014-04-16 13:55:00,47.05,47.06,47.04,47.05,161600.0,26.8791,26.8848,26.8733,26.8791,161600.0
2014-04-16 14:00:00,47.05,47.06,47.01,47.03,164900.0,26.8791,26.8848,26.8562,26.8676,164900.0
2014-04-16 14:05:00,47.02,47.03,47.0,47.0,201800.0,26.8619,26.8676,26.8505,26.8505,201800.0
2014-04-16 14:10:00,47.01,47.01,46.99,47.0,122000.0,26.8562,26.8562,26.8448,26.8505,122000.0
2014-04-16 14:15:00,47.0,47.0,46.93,46.95,118900.0,26.8505,26.8505,26.8105,26.8219,118900.0
2014-04-16 14:20:00,46.95,46.96,46.93,46.94,94300.0,26.8219,26.8276,26.8105,26.8162,94300.0
2014-04-16 14:25:00,46.94,46.95,46.93,46.95,66400.0,26.8162,26.8219,26.8105,26.8219,66400.0
2014-04-16 14:30:00,46.95,47.0,46.92,47.0,259800.0,26.8219,26.8505,26.8048,26.8505,259800.0
2014-04-16 14:35:00,47.0,47.0,46.95,46.98,143400.0,26.8505,26.8505,26.8219,26.8391,143400.0
2014-04-16 14:40:00,46.98,47.0,46.97,46.99,122500.0,26.8391,26.8505,26.8334,26.8448,122500.0
2014-04-16 14:45:00,46.99,47.0,46.95,46.97,261000.0,26.8448,26.8505,26.8219,26.8334,261000.0
2014-04-16 14:50:00,46.97,47.0,46.96,46.99,221500.0,26.8334,26.8505,26.8276,26.8448,221500.0
2014-04-16 14:55:00,46.99,47.02,46.98,47.02,140800.0,26.8448,26.8619,26.8391,26.8619,140800.0
2014-04-16 15:00:00,47.02,47.03,47.0,47.02,288500.0,26.8619,26.8676,26.8505,26.8619,288500.0
2014-04-16 15:05:00,47.01,47.02,46.96,46.97,281200.0,26.8562,26.8619,26.8276,26.8334,281200.0
2014-04-16 15:10:00,46.98,46.98,46.93,46.93,321300.0,26.8391,26.8391,26.8105,26.8105,321300.0
2014-04-16 15:15:00,46.94,46.95,46.93,46.94,161200.0,26.8162,26.8219,26.8105,26.8162,161200.0
2014-04-16 15:20:00,46.94,46.96,46.93,46.94,196900.0,26.8162,26.8276,26.8105,26.8162,196900.0
2014-04-16 15:25:00,46.93,46.96,46.92,46.93,378400.0,26.8105,26.8276,26.8048,26.8105,378400.0
2014-04-16 15:30:00,46.93,46.97,46.9,46.91,461000.0,26.8105,26.8334,26.7934,26.7991,461000.0
2014-04-16 15:35:00,46.91,46.97,46.9,46.95,301100.0,26.7991,26.8334,26.7934,26.8219,301100.0
2014-04-16 15:40:00,46.96,47.03,46.94,47.03,502000.0,26.8276,26.8676,26.8162,26.8676,502000.0
2014-04-16 15:45:00,47.03,47.09,47.02,47.08,343100.0,26.8676,26.9019,26.8619,26.8962,343100.0
2014-04-16 15:50:00,47.09,47.12,47.07,47.11,620800.0,26.9019,26.919,26.8905,26.9133,620800.0
2014-04-16 15:55:00,47.11,47.13,47.05,47.09,1083200.0,26.9133,26.9248,26.8791,26.9019,1083200.0
2014-04-17 09:30:00,46.87,47.02,46.87,47.0,1653600.0,26.7762,26.8619,26.7762,26.8505,1653600.0
2014-04-17 09:35:00,46.99,47.11,46.99,47.09,305300.0,26.8448,26.9133,26.8448,26.9019,305300.0
2014-04-17 09:40:00,47.09,47.17,47.07,47.09,174000.0,26.9019,26.9476,26.8905,26.9019,174000.0
2014-04-17 09:45:00,47.1,47.27,47.09,47.27,320400.0,26.9076,27.0047,26.9019,27.0047,320400.0
2014-04-17 09:50:00,47.26,47.31,47.24,47.28,312000.0,26.999,27.0276,26.9876,27.0105,312000.0
2014-04-17 09:55:00,47.29,47.29,47.18,47.21,165200.0,27.0162,27.0162,26.9533,26.9705,165200.0
2014-04-17 10:00:00,47.22,47.3,47.2,47.28,255500.0,26.9762,27.0219,26.9647,27.0105,255500.0
2014-04-17 10:05:00,47.28,47.33,47.27,47.29,163800.0,27.0105,27.039,27.0047,27.0162,163800.0
2014-04-17 10:10:00,47.28,47.32,47.25,47.27,197500.0,27.0105,27.0333,26.9933,27.0047,197500.0
2014-04-17 10:15:00,47.26,47.27,47.2,47.25,130800.0,26.999,27.0047,26.9647,26.9933,130800.0
2014-04-17 10:20:00,47.25,47.32,47.23,47.24,184200.0,26.9933,27.0333,26.9819,26.9876,184200.0
2014-04-17 10:25:00,47.23,47.3,47.22,47.29,178200.0,26.9819,27.0219,26.9762,27.0162,178200.0
2014-04-17 10:30:00,47.29,47.31,47.28,47.3,126500.0,27.0162,27.0276,27.0105,27.0219,126500.0
2014-04-17 10:35:00,47.31,47.44,47.3,47.44,283600.0,27.0276,27.1019,27.0219,27.1019,283600.0
2014-04-17 10:40:00,47.43,47.52,47.42,47.51,405400.0,27.0961,27.1476,27.0904,27.1418,405400.0
2014-04-17 10:45:00,47.51,47.56,47.47,47.5,371700.0,27.1418,27.1704,27.119,27.1361,371700.0
2014-04-17 10:50:00,47.51,47.51,47.44,47.44,129300.0,27.1418,27.1418,27.1019,27.1019,129300.0
2014-04-17 10:55:00,47.44,47.44,47.38,47.38,163200.0,27.1019,27.1019,27.0676,27.0676,163200.0
2014-04-17 11:00:00,47.38,47.39,47.31,47.35,126900.0,27.0676,27.0733,27.0276,27.0504,126900.0
2014-04-17 11:05:00,47.36,47.45,47.35,47.41,134400.0,27.0562,27.1076,27.0504,27.0847,134400.0
2014-04-17 11:10:00,47.41,47.44,47.4,47.41,89900.0,27.0847,27.1019,27.079,27.0847,89900.0
2014-04-17 11:15:00,47.41,47.47,47.4,47.45,87500.0,27.0847,27.119,27.079,27.1076,87500.0
2014-04-17 11:20:00,47.46,47.53,47.45,47.47,146000.0,27.1133,27.1533,27.1076,27.119,146000.0
2014-04-17 11:25:00,47.47,47.5,47.47,47.47,86700.0,27.119,27.1361,27.119,27.119,86700.0
2014-04-17 11:30:00,47.48,47.51,47.48,47.49,74500.0,27.1247,27.1418,27.1247,27.1304,74500.0
2014-04-17 11:35:00,47.49,47.49,47.45,47.48,130100.0,27.1304,27.1304,27.1076,27.1247,130100.0
2014-04-17 11:40:00,47.48,47.51,47.44,47.51,198300.0,27.1247,27.1418,27.1019,27.1418,198300.0
2014-04-17 11:45:00,47.52,47.58,47.51,47.58,198400.0,27.1476,27.1818,27.1418,27.1818,198400.0
2014-04-17 11:50:00,47.57,47.62,47.55,47.59,218800.0,27.1761,27.2047,27.1647,27.1875,218800.0
2014-04-17 11:55:00,47.6,47.62,47.59,47.59,193900.0,27.1933,27.2047,27.1875,27.1875,193900.0
2014-04-17 12:00:00,47.59,47.61,47.55,47.57,92900.0,27.1875,27.199,27.1647,27.1761,92900.0
2014-04-17 12:05:00,47.57,47.59,47.52,47.58,123800.0,27.1761,27.1875,27.1476,27.1818,123800.0
2014-04-17 12:10:00,47.58,47.59,47.55,47.57,113500.0,27.1818,27.1875,27.1647,27.1761,113500.0
2014-04-17 12:15:00,47.57,47.57,47.55,47.56,213900.0,27.1761,27.1761,27.1647,27.1704,213900.0
2014-04-17 12:20:00,47.57,47.58,47.55,47.56,164300.0,27.1761,27.1818,27.1647,27.1704,164300.0
2014-04-17 12:25:00,47.56,47.58,47.55,47.55,112000.0,27.1704,27.1818,27.1647,27.1647,112000.0
2014-04-17 12:30:00,47.55,47.59,47.55,47.55,141100.0,27.1647,27.1875,27.1647,27.1647,141100.0
2014-04-17 12:35:00,47.55,47.58,47.55,47.58,98100.0,27.1647,27.1818,27.1647,27.1818,98100.0
2014-04-17 12:40:00,47.58,47.6,47.57,47.57,89300.0,27.1818,27.1933,27.1761,27.1761,89300.0
2014-04-17 12:45:00,47.57,47.59,47.56,47.56,82600.0,27.1761,27.1875,27.1704,27.1704,82600.0
2014-04-17 12:50:00,47.57,47.68,47.57,47.66,199400.0,27.1761,27.239,27.1761,27.2275,199400.0
2014-04-17 12:55:00,47.66,47.67,47.64,47.66,112000.0,27.2275,27.2333,27.2161,27.2275,112000.0
2014-04-17 13:00:00,47.65,47.68,47.61,47.63,123100.0,27.2218,27.239,27.199,27.2104,123100.0
2014-04-17 13:05:00,47.64,47.68,47.63,47.66,115500.0,27.2161,27.239,27.2104,27.2275,115500.0
2014-04-17 13:10:00,47.65,47.7,47.65,47.69,97900.0,27.2218,27.2504,27.2218,27.2447,97900.0
2014-04-17 13:15:00,47.69,47.7,47.66,47.66,77500.0,27.2447,27.2504,27.2275,27.2275,77500.0
2014-04-17 13:20:00,47.66,47.69,47.65,47.68,75200.0,27.2275,27.2447,27.2218,27.239,75200.0
2014-04-17 13:25:00,47.69,47.69,47.65,47.67,121700.0,27.2447,27.2447,27.2218,27.2333,121700.0
2014-04-17 13:30:00,47.67,47.69,47.63,47.68,208500.0,27.2333,27.2447,27.2104,27.239,208500.0
2014-04-17 13:35:00,47.67,47.69,47.65,47.66,88700.0,27.2333,27.2447,27.2218,27.2275,88700.0
2014-04-17 13:40:00,47.65,47.7,47.65,47.68,121600.0,27.2218,27.2504,27.2218,27.239,121600.0
2014-04-17 13:45:00,47.68,47.7,47.66,47.67,90800.0,27.239,27.2504,27.2275,27.2333,90800.0
2014-04-17 13:50:00,47.68,47.69,47.67,47.69,63800.0,27.239,27.2447,27.2333,27.2447,63800.0
2014-04-17 13:55:00,47.69,47.7,47.68,47.68,88800.0,27.2447,27.2504,27.239,27.239,88800.0
2014-04-17 14:00:00,47.69,47.7,47.65,47.65,151000.0,27.2447,27.2504,27.2218,27.2218,151000.0
2014-04-17 14:05:00,47.65,47.66,47.61,47.63,224800.0,27.2218,27.2275,27.199,27.2104,224800.0
2014-04-17 14:10:00,47.63,47.65,47.62,47.64,76800.0,27.2104,27.2218,27.2047,27.2161,76800.0
2014-04-17 14:15:00,47.63,47.64,47.59,47.59,80100.0,27.2104,27.2161,27.1875,27.1875,80100.0
2014-04-17 14:20:00,47.6,47.61,47.57,47.59,174100.0,27.1933,27.199,27.1761,27.1875,174100.0
2014-04-17 14:25:00,47.59,47.66,47.59,47.63,173200.0,27.1875,27.2275,27.1875,27.2104,173200.0
2014-04-17 14:30:00,47.63,47.66,47.6,47.64,136500.0,27.2104,27.2275,27.1933,27.2161,136500.0
2014-04-17 14:35:00,47.64,47.66,47.61,47.66,204400.0,27.2161,27.2275,27.199,27.2275,204400.0
2014-04-17 14:40:00,47.65,47.66,47.61,47.62,145600.0,27.2218,27.2275,27.199,27.2047,145600.0
2014-04-17 14:45:00,47.62,47.64,47.61,47.63,111000.0,27.2047,27.2161,27.199,27.2104,111000.0
2014-04-17 14:50:00,47.63,47.66,47.62,47.64,153400.0,27.2104,27.2275,27.2047,27.2161,153400.0
2014-04-17 14:55:00,47.64,47.67,47.62,47.64,242700.0,27.2161,27.2333,27.2047,27.2161,242700.0
2014-04-17 15:00:00,47.64,47.69,47.64,47.68,217000.0,27.2161,27.2447,27.2161,27.239,217000.0
2014-04-17 15:05:00,47.68,47.69,47.67,47.69,78100.0,27.239,27.2447,27.2333,27.2447,78100.0
2014-04-17 15:10:00,47.69,47.69,47.65,47.65,215500.0,27.2447,27.2447,27.2218,27.2218,215500.0
2014-04-17 15:15:00,47.65,47.68,47.64,47.66,250000.0,27.2218,27.239,27.2161,27.2275,250000.0
2014-04-17 15:20:00,47.66,47.69,47.66,47.69,218500.0,27.2275,27.2447,27.2275,27.2447,218500.0
2014-04-17 15:25:00,47.69,47.69,47.65,47.66,250100.0,27.2447,27.2447,27.2218,27.2275,250100.0
2014-04-17 15:30:00,47.66,47.66,47.58,47.58,386300.0,27.2275,27.2275,27.1818,27.1818,386300.0
2014-04-17 15:35:00,47.58,47.59,47.56,47.58,264900.0,27.1818,27.1875,27.1704,27.1818,264900.0
2014-04-17 15:40:00,47.58,47.59,47.56,47.58,224800.0,27.1818,27.1875,27.1704,27.1818,224800.0
2014-04-17 15:45:00,47.57,47.58,47.53,47.57,561100.0,27.1761,27.1818,27.1533,27.1761,561100.0
2014-04-17 15:50:00,47.58,47.61,47.55,47.57,637700.0,27.1818,27.199,27.1647,27.1761,637700.0
2014-04-17 15:55:00,47.58,47.62,47.48,47.58,2124600.0,27.1818,27.2047,27.1247,27.1818,2124600.0
2014-04-21 09:30:00,47.77,47.96,47.77,47.91,581100.0,27.2904,27.3989,27.2904,27.3704,581100.0
2014-04-21 09:35:00,47.9,47.91,47.8,47.89,255500.0,27.3646,27.3704,27.3075,27.3589,255500.0
2014-04-21 09:40:00,47.89,47.9,47.83,47.88,159900.0,27.3589,27.3646,27.3247,27.3532,159900.0
2014-04-21 09:45:00,47.89,47.94,47.86,47.87,263300.0,27.3589,27.3875,27.3418,27.3475,263300.0
2014-04-21 09:50:00,47.87,47.91,47.83,47.9,174500.0,27.3475,27.3704,27.3247,27.3646,174500.0
2014-04-21 09:55:00,47.89,47.9,47.83,47.9,150200.0,27.3589,27.3646,27.3247,27.3646,150200.0
2014-04-21 10:00:00,47.9,47.91,47.87,47.89,184000.0,27.3646,27.3704,27.3475,27.3589,184000.0
2014-04-21 10:05:00,47.89,47.9,47.86,47.89,126100.0,27.3589,27.3646,27.3418,27.3589,126100.0
2014-04-21 10:10:00,47.89,47.9,47.88,47.89,58100.0,27.3589,27.3646,27.3532,27.3589,58100.0
2014-04-21 10:15:00,47.88,47.9,47.88,47.9,72800.0,27.3532,27.3646,27.3532,27.3646,72800.0
2014-04-21 10:20:00,47.9,47.97,47.89,47.96,199100.0,27.3646,27.4046,27.3589,27.3989,199100.0
2014-04-21 10:25:00,47.96,47.96,47.93,47.96,105400.0,27.3989,27.3989,27.3818,27.3989,105400.0
2014-04-21 10:30:00,47.95,47.98,47.95,47.97,131900.0,27.3932,27.4104,27.3932,27.4046,131900.0
2014-04-21 10:35:00,47.97,47.98,47.92,47.92,96900.0,27.4046,27.4104,27.3761,27.3761,96900.0
2014-04-21 10:40:00,47.93,47.95,47.9,47.91,129600.0,27.3818,27.3932,27.3646,27.3704,129600.0
2014-04-21 10:45:00,47.91,47.93,47.9,47.93,111500.0,27.3704,27.3818,27.3646,27.3818,111500.0
2014-04-21 10:50:00,47.93,47.95,47.83,47.88,300200.0,27.3818,27.3932,27.3247,27.3532,300200.0
2014-04-21 10:55:00,47.88,47.88,47.83,47.87,127300.0,27.3532,27.3532,27.3247,27.3475,127300.0
2014-04-21 11:00:00,47.88,47.92,47.88,47.9,136700.0,27.3532,27.3761,27.3532,27.3646,136700.0
2014-04-21 11:05:00,47.91,47.91,47.81,47.81,127800.0,27.3704,27.3704,27.3132,27.3132,127800.0
2014-04-21 11:10:00,47.81,47.83,47.77,47.8,127300.0,27.3132,27.3247,27.2904,27.3075,127300.0
2014-04-21 11:15:00,47.8,47.8,47.75,47.77,86100.0,27.3075,27.3075,27.279,27.2904,86100.0
2014-04-21 11:20:00,47.76,47.8,47.76,47.8,53600.0,27.2847,27.3075,27.2847,27.3075,53600.0
2014-04-21 11:25:00,47.8,47.8,47.76,47.76,79900.0,27.3075,27.3075,27.2847,27.2847,79900.0
2014-04-21 11:30:00,47.76,47.86,47.76,47.84,138900.0,27.2847,27.3418,27.2847,27.3304,138900.0
2014-04-21 11:35:00,47.84,47.85,47.8,47.81,85500.0,27.3304,27.3361,27.3075,27.3132,85500.0
2014-04-21 11:40:00,47.82,47.88,47.82,47.88,126500.0,27.3189,27.3532,27.3189,27.3532,126500.0
2014-04-21 11:45:00,47.88,47.88,47.84,47.87,99700.0,27.3532,27.3532,27.3304,27.3475,99700.0
2014-04-21 11:50:00,47.88,47.89,47.87,47.88,47400.0,27.3532,27.3589,27.3475,27.3532,47400.0
2014-04-21 11:55:00,47.88,47.89,47.87,47.87,78600.0,27.3532,27.3589,27.3475,27.3475,78600.0
2014-04-21 12:00:00,47.88,47.88,47.82,47.86,144100.0,27.3532,27.3532,27.3189,27.3418,144100.0
2014-04-21 12:05:00,47.86,47.86,47.82,47.85,62200.0,27.3418,27.3418,27.3189,27.3361,62200.0
2014-04-21 12:10:00,47.85,47.87,47.84,47.86,165200.0,27.3361,27.3475,27.3304,27.3418,165200.0
2014-04-21 12:15:00,47.86,47.86,47.84,47.85,154500.0,27.3418,27.3418,27.3304,27.3361,154500.0
2014-04-21 12:20:00,47.85,47.89,47.84,47.89,504600.0,27.3361,27.3589,27.3304,27.3589,504600.0
2014-04-21 12:25:00,47.89,47.9,47.88,47.89,65100.0,27.3589,27.3646,27.3532,27.3589,65100.0
2014-04-21 12:30:00,47.89,47.9,47.87,47.9,75600.0,27.3589,27.3646,27.3475,27.3646,75600.0
2014-04-21 12:35:00,47.9,47.92,47.89,47.92,55100.0,27.3646,27.3761,27.3589,27.3761,55100.0
2014-04-21 12:40:00,47.92,47.92,47.84,47.85,82000.0,27.3761,27.3761,27.3304,27.3361,82000.0
2014-04-21 12:45:00,47.86,47.88,47.85,47.88,79300.0,27.3418,27.3532,27.3361,27.3532,79300.0
2014-04-21 12:50:00,47.88,47.91,47.87,47.91,52200.0,27.3532,27.3704,27.3475,27.3704,52200.0
2014-04-21 12:55:00,47.9,47.91,47.88,47.88,46700.0,27.3646,27.3704,27.3532,27.3532,46700.0
2014-04-21 13:00:00,47.89,47.89,47.87,47.88,96500.0,27.3589,27.3589,27.3475,27.3532,96500.0
2014-04-21 13:05:00,47.88,47.89,47.87,47.88,41800.0,27.3532,27.3589,27.3475,27.3532,41800.0
2014-04-21 13:10:00,47.89,47.89,47.86,47.87,88600.0,27.3589,27.3589,27.3418,27.3475,88600.0
2014-04-21 13:15:00,47.88,47.88,47.86,47.86,38600.0,27.3532,27.3532,27.3418,27.3418,38600.0
2014-04-21 13:20:00,47.86,47.87,47.86,47.87,29600.0,27.3418,27.3475,27.3418,27.3475,29600.0
2014-04-21 13:25:00,47.87,47.89,47.86,47.89,62600.0,27.3475,27.3589,27.3418,27.3589,62600.0
2014-04-21 13:30:00,47.89,47.89,47.85,47.87,95300.0,27.3589,27.3589,27.3361,27.3475,95300.0
2014-04-21 13:35:00,47.86,47.87,47.85,47.86,57900.0,27.3418,27.3475,27.3361,27.3418,57900.0
2014-04-21 13:40:00,47.86,47.88,47.84,47.87,77900.0,27.3418,27.3532,27.3304,27.3475,77900.0
2014-04-21 13:45:00,47.87,47.88,47.84,47.87,56000.0,27.3475,27.3532,27.3304,27.3475,56000.0
2014-04-21 13:50:00,47.87,47.88,47.86,47.87,36900.0,27.3475,27.3532,27.3418,27.3475,36900.0
2014-04-21 13:55:00,47.87,47.89,47.86,47.89,35500.0,27.3475,27.3589,27.3418,27.3589,35500.0
2014-04-21 14:00:00,47.89,47.91,47.88,47.91,197600.0,27.3589,27.3704,27.3532,27.3704,197600.0
2014-04-21 14:05:00,47.91,47.91,47.89,47.9,85500.0,27.3704,27.3704,27.3589,27.3646,85500.0
2014-04-21 14:10:00,47.9,47.9,47.86,47.87,101300.0,27.3646,27.3646,27.3418,27.3475,101300.0
2014-04-21 14:15:00,47.88,47.89,47.85,47.88,135300.0,27.3532,27.3589,27.3361,27.3532,135300.0
2014-04-21 14:20:00,47.89,47.91,47.88,47.91,64200.0,27.3589,27.3704,27.3532,27.3704,64200.0
2014-04-21 14:25:00,47.9,47.91,47.89,47.9,74300.0,27.3646,27.3704,27.3589,27.3646,74300.0
2014-04-21 14:30:00,47.91,47.93,47.9,47.91,121300.0,27.3704,27.3818,27.3646,27.3704,121300.0
2014-04-21 14:35:00,47.91,47.93,47.91,47.93,108100.0,27.3704,27.3818,27.3704,27.3818,108100.0
2014-04-21 14:40:00,47.93,47.93,47.91,47.93,109200.0,27.3818,27.3818,27.3704,27.3818,109200.0
2014-04-21 14:45:00,47.92,47.94,47.91,47.94,125100.0,27.3761,27.3875,27.3704,27.3875,125100.0
2014-04-21 14:50:00,47.94,47.94,47.91,47.93,68000.0,27.3875,27.3875,27.3704,27.3818,68000.0
2014-04-21 14:55:00,47.93,47.93,47.91,47.93,96000.0,27.3818,27.3818,27.3704,27.3818,96000.0
2014-04-21 15:00:00,47.93,47.93,47.9,47.93,111400.0,27.3818,27.3818,27.3646,27.3818,111400.0
2014-04-21 15:05:00,47.93,47.93,47.89,47.9,102500.0,27.3818,27.3818,27.3589,27.3646,102500.0
2014-04-21 15:10:00,47.9,47.93,47.88,47.88,170500.0,27.3646,27.3818,27.3532,27.3532,170500.0
2014-04-21 15:15:00,47.88,47.92,47.88,47.91,156200.0,27.3532,27.3761,27.3532,27.3704,156200.0
2014-04-21 15:20:00,47.91,47.91,47.89,47.9,112900.0,27.3704,27.3704,27.3589,27.3646,112900.0
2014-04-21 15:25:00,47.9,47.92,47.89,47.9,145500.0,27.3646,27.3761,27.3589,27.3646,145500.0
2014-04-21 15:30:00,47.91,47.92,47.9,47.92,168200.0,27.3704,27.3761,27.3646,27.3761,168200.0
2014-04-21 15:35:00,47.92,47.92,47.9,47.91,151300.0,27.3761,27.3761,27.3646,27.3704,151300.0
2014-04-21 15:40:00,47.92,47.95,47.91,47.94,256300.0,27.3761,27.3932,27.3704,27.3875,256300.0
2014-04-21 15:45:00,47.94,47.95,47.93,47.94,326500.0,27.3875,27.3932,27.3818,27.3875,326500.0
2014-04-21 15:50:00,47.94,48.0,47.93,47.98,470900.0,27.3875,27.4218,27.3818,27.4104,470900.0
2014-04-21 15:55:00,47.98,48.0,47.96,47.99,808300.0,27.4104,27.4218,27.3989,27.4161,808300.0
2014-04-22 09:30:00,48.01,48.01,47.75,47.94,943300.0,27.4275,27.4275,27.279,27.3875,943300.0
2014-04-22 09:35:00,47.93,48.01,47.89,48.0,319100.0,27.3818,27.4275,27.3589,27.4218,319100.0
2014-04-22 09:40:00,48.0,48.11,47.99,48.03,334300.0,27.4218,27.4846,27.4161,27.4389,334300.0
2014-04-22 09:45:00,48.03,48.06,48.0,48.05,271500.0,27.4389,27.4561,27.4218,27.4503,271500.0
2014-04-22 09:50:00,48.05,48.09,48.03,48.07,172800.0,27.4503,27.4732,27.4389,27.4618,172800.0
2014-04-22 09:55:00,48.08,48.1,48.0,48.03,317900.0,27.4675,27.4789,27.4218,27.4389,317900.0
2014-04-22 10:00:00,48.03,48.04,47.99,48.0,283800.0,27.4389,27.4446,27.4161,27.4218,283800.0
2014-04-22 10:05:00,47.99,48.04,47.98,48.03,187200.0,27.4161,27.4446,27.4104,27.4389,187200.0
2014-04-22 10:10:00,48.03,48.1,48.01,48.09,167100.0,27.4389,27.4789,27.4275,27.4732,167100.0
2014-04-22 10:15:00,48.09,48.15,48.09,48.15,221300.0,27.4732,27.5075,27.4732,27.5075,221300.0
2014-04-22 10:20:00,48.15,48.17,48.12,48.12,330200.0,27.5075,27.5189,27.4903,27.4903,330200.0
2014-04-22 10:25:00,48.14,48.16,48.1,48.11,148400.0,27.5018,27.5132,27.4789,27.4846,148400.0
2014-04-22 10:30:00,48.11,48.12,48.09,48.12,155200.0,27.4846,27.4903,27.4732,27.4903,155200.0
2014-04-22 10:35:00,48.12,48.15,48.1,48.15,171900.0,27.4903,27.5075,27.4789,27.5075,171900.0
2014-04-22 10:40:00,48.15,48.16,48.12,48.15,252000.0,27.5075,27.5132,27.4903,27.5075,252000.0
2014-04-22 10:45:00,48.15,48.17,48.09,48.15,231100.0,27.5075,27.5189,27.4732,27.5075,231100.0
2014-04-22 10:50:00,48.15,48.18,48.13,48.14,130500.0,27.5075,27.5246,27.496,27.5018,130500.0
2014-04-22 10:55:00,48.13,48.19,48.12,48.15,294000.0,27.496,27.5303,27.4903,27.5075,294000.0
2014-04-22 11:00:00,48.15,48.19,48.15,48.19,128800.0,27.5075,27.5303,27.5075,27.5303,128800.0
2014-04-22 11:05:00,48.18,48.19,48.16,48.17,132300.0,27.5246,27.5303,27.5132,27.5189,132300.0
2014-04-22 11:10:00,48.17,48.18,48.16,48.16,95000.0,27.5189,27.5246,27.5132,27.5132,95000.0
2014-04-22 11:15:00,48.16,48.16,48.09,48.11,196500.0,27.5132,27.5132,27.4732,27.4846,196500.0
2014-04-22 11:20:00,48.12,48.14,48.11,48.12,125400.0,27.4903,27.5018,27.4846,27.4903,125400.0
2014-04-22 11:25:00,48.12,48.13,48.11,48.13,84500.0,27.4903,27.496,27.4846,27.496,84500.0
2014-04-22 11:30:00,48.13,48.22,48.13,48.17,232100.0,27.496,27.5475,27.496,27.5189,232100.0
2014-04-22 11:35:00,48.17,48.19,48.14,48.19,185500.0,27.5189,27.5303,27.5018,27.5303,185500.0
2014-04-22 11:40:00,48.19,48.2,48.17,48.2,158900.0,27.5303,27.536,27.5189,27.536,158900.0
2014-04-22 11:45:00,48.2,48.22,48.16,48.17,410700.0,27.536,27.5475,27.5132,27.5189,410700.0
2014-04-22 11:50:00,48.17,48.23,48.16,48.22,252400.0,27.5189,27.5532,27.5132,27.5475,252400.0
2014-04-22 11:55:00,48.21,48.23,48.17,48.18,320900.0,27.5417,27.5532,27.5189,27.5246,320900.0
2014-04-22 12:00:00,48.19,48.2,48.16,48.2,302100.0,27.5303,27.536,27.5132,27.536,302100.0
2014-04-22 12:05:00,48.2,48.25,48.19,48.25,174600.0,27.536,27.5646,27.5303,27.5646,174600.0
2014-04-22 12:10:00,48.24,48.3,48.24,48.3,219700.0,27.5589,27.5932,27.5589,27.5932,219700.0
2014-04-22 12:15:00,48.3,48.34,48.29,48.33,185600.0,27.5932,27.616,27.5875,27.6103,185600.0
2014-04-22 12:20:00,48.34,48.37,48.31,48.32,136400.0,27.616,27.6332,27.5989,27.6046,136400.0
2014-04-22 12:25:00,48.31,48.32,48.25,48.25,164100.0,27.5989,27.6046,27.5646,27.5646,164100.0
2014-04-22 12:30:00,48.26,48.26,48.25,48.25,73400.0,27.5703,27.5703,27.5646,27.5646,73400.0
2014-04-22 12:35:00,48.25,48.25,48.21,48.25,111900.0,27.5646,27.5646,27.5417,27.5646,111900.0
2014-04-22 12:40:00,48.24,48.25,48.2,48.24,119100.0,27.5589,27.5646,27.536,27.5589,119100.0
2014-04-22 12:45:00,48.25,48.27,48.22,48.22,93300.0,27.5646,27.576,27.5475,27.5475,93300.0
2014-04-22 12:50:00,48.23,48.24,48.16,48.18,848500.0,27.5532,27.5589,27.5132,27.5246,848500.0
2014-04-22 12:55:00,48.18,48.19,48.17,48.19,264500.0,27.5246,27.5303,27.5189,27.5303,264500.0
2014-04-22 13:00:00,48.19,48.19,48.17,48.19,112900.0,27.5303,27.5303,27.5189,27.5303,112900.0
2014-04-22 13:05:00,48.19,48.19,48.17,48.19,104400.0,27.5303,27.5303,27.5189,27.5303,104400.0
2014-04-22 13:10:00,48.19,48.19,48.16,48.17,131300.0,27.5303,27.5303,27.5132,27.5189,131300.0
2014-04-22 13:15:00,48.18,48.18,48.12,48.13,247300.0,27.5246,27.5246,27.4903,27.496,247300.0
2014-04-22 13:20:00,48.13,48.17,48.12,48.17,97700.0,27.496,27.5189,27.4903,27.5189,97700.0
2014-04-22 13:25:00,48.16,48.19,48.16,48.18,84700.0,27.5132,27.5303,27.5132,27.5246,84700.0
2014-04-22 13:30:00,48.18,48.21,48.17,48.2,123300.0,27.5246,27.5417,27.5189,27.536,123300.0
2014-04-22 13:35:00,48.2,48.21,48.19,48.2,186900.0,27.536,27.5417,27.5303,27.536,186900.0
2014-04-22 13:40:00,48.19,48.22,48.18,48.19,122400.0,27.5303,27.5475,27.5246,27.5303,122400.0
2014-04-22 13:45:00,48.19,48.22,48.18,48.2,129200.0,27.5303,27.5475,27.5246,27.536,129200.0
2014-04-22 13:50:00,48.21,48.21,48.2,48.21,53000.0,27.5417,27.5417,27.536,27.5417,53000.0
2014-04-22 13:55:00,48.21,48.21,48.2,48.2,43300.0,27.5417,27.5417,27.536,27.536,43300.0
2014-04-22 14:00:00,48.21,48.21,48.17,48.19,100400.0,27.5417,27.5417,27.5189,27.5303,100400.0
2014-04-22 14:05:00,48.19,48.19,48.18,48.19,35700.0,27.5303,27.5303,27.5246,27.5303,35700.0
2014-04-22 14:10:00,48.19,48.2,48.18,48.2,82400.0,27.5303,27.536,27.5246,27.536,82400.0
2014-04-22 14:15:00,48.2,48.2,48.16,48.16,104000.0,27.536,27.536,27.5132,27.5132,104000.0
2014-04-22 14:20:00,48.16,48.19,48.15,48.15,116200.0,27.5132,27.5303,27.5075,27.5075,116200.0
2014-04-22 14:25:00,48.16,48.16,48.09,48.14,128600.0,27.5132,27.5132,27.4732,27.5018,128600.0
2014-04-22 14:30:00,48.14,48.18,48.13,48.16,209300.0,27.5018,27.5246,27.496,27.5132,209300.0
2014-04-22 14:35:00,48.16,48.17,48.14,48.17,70200.0,27.5132,27.5189,27.5018,27.5189,70200.0
2014-04-22 14:40:00,48.17,48.17,48.16,48.17,84100.0,27.5189,27.5189,27.5132,27.5189,84100.0
2014-04-22 14:45:00,48.17,48.17,48.12,48.15,114000.0,27.5189,27.5189,27.4903,27.5075,114000.0
2014-04-22 14:50:00,48.15,48.15,48.12,48.15,71900.0,27.5075,27.5075,27.4903,27.5075,71900.0
2014-04-22 14:55:00,48.15,48.18,48.14,48.18,88500.0,27.5075,27.5246,27.5018,27.5246,88500.0
2014-04-22 15:00:00,48.18,48.18,48.12,48.15,134800.0,27.5246,27.5246,27.4903,27.5075,134800.0
2014-04-22 15:05:00,48.14,48.15,48.11,48.13,131200.0,27.5018,27.5075,27.4846,27.496,131200.0
2014-04-22 15:10:00,48.13,48.13,48.11,48.11,119200.0,27.496,27.496,27.4846,27.4846,119200.0
2014-04-22 15:15:00,48.12,48.12,48.11,48.12,127700.0,27.4903,27.4903,27.4846,27.4903,127700.0
2014-04-22 15:20:00,48.12,48.12,48.01,48.05,243900.0,27.4903,27.4903,27.4275,27.4503,243900.0
2014-04-22 15:25:00,48.05,48.11,48.05,48.08,197900.0,27.4503,27.4846,27.4503,27.4675,197900.0
2014-04-22 15:30:00,48.09,48.1,48.04,48.09,346500.0,27.4732,27.4789,27.4446,27.4732,346500.0
2014-04-22 15:35:00,48.09,48.09,48.08,48.09,159900.0,27.4732,27.4732,27.4675,27.4732,159900.0
2014-04-22 15:40:00,48.08,48.09,48.01,48.03,403500.0,27.4675,27.4732,27.4275,27.4389,403500.0
2014-04-22 15:45:00,48.03,48.06,48.0,48.0,597900.0,27.4389,27.4561,27.4218,27.4218,597900.0
2014-04-22 15:50:00,48.0,48.05,48.0,48.03,463200.0,27.4218,27.4503,27.4218,27.4389,463200.0
2014-04-22 15:55:00,48.04,48.04,47.93,47.94,1266000.0,27.4446,27.4446,27.3818,27.3875,1266000.0
2014-04-23 09:30:00,47.3,47.31,47.0,47.01,1192700.0,27.0219,27.0276,26.8505,26.8562,1192700.0
2014-04-23 09:35:00,47.01,47.01,46.85,46.86,1097100.0,26.8562,26.8562,26.7648,26.7705,1097100.0
2014-04-23 09:40:00,46.86,47.18,46.75,47.07,1195900.0,26.7705,26.9533,26.7077,26.8905,1195900.0
2014-04-23 09:45:00,47.08,47.13,47.0,47.1,1334600.0,26.8962,26.9248,26.8505,26.9076,1334600.0
2014-04-23 09:50:00,47.09,47.19,47.01,47.08,572400.0,26.9019,26.959,26.8562,26.8962,572400.0
2014-04-23 09:55:00,47.08,47.21,47.05,47.16,427300.0,26.8962,26.9705,26.8791,26.9419,427300.0
2014-04-23 10:00:00,47.15,47.16,47.04,47.06,537000.0,26.9362,26.9419,26.8733,26.8848,537000.0
2014-04-23 10:05:00,47.05,47.08,47.0,47.02,607900.0,26.8791,26.8962,26.8505,26.8619,607900.0
2014-04-23 10:10:00,47.03,47.1,47.02,47.1,305600.0,26.8676,26.9076,26.8619,26.9076,305600.0
2014-04-23 10:15:00,47.1,47.24,47.09,47.23,629000.0,26.9076,26.9876,26.9019,26.9819,629000.0
2014-04-23 10:20:00,47.23,47.26,47.15,47.21,639500.0,26.9819,26.999,26.9362,26.9705,639500.0
2014-04-23 10:25:00,47.21,47.31,47.2,47.3,437600.0,26.9705,27.0276,26.9647,27.0219,437600.0
2014-04-23 10:30:00,47.3,47.3,47.15,47.16,250400.0,27.0219,27.0219,26.9362,26.9419,250400.0
2014-04-23 10:35:00,47.16,47.2,47.11,47.19,313400.0,26.9419,26.9647,26.9133,26.959,313400.0
2014-04-23 10:40:00,47.2,47.39,47.19,47.39,635600.0,26.9647,27.0733,26.959,27.0733,635600.0
2014-04-23 10:45:00,47.39,47.47,47.34,47.47,535100.0,27.0733,27.119,27.0447,27.119,535100.0
2014-04-23 10:50:00,47.46,47.56,47.01,47.43,1040700.0,27.1133,27.1704,26.8562,27.0961,1040700.0
2014-04-23 10:55:00,47.43,47.47,47.41,47.41,205600.0,27.0961,27.119,27.0847,27.0847,205600.0
2014-04-23 11:00:00,47.42,47.47,47.4,47.43,182600.0,27.0904,27.119,27.079,27.0961,182600.0
2014-04-23 11:05:00,47.43,47.45,47.34,47.37,265800.0,27.0961,27.1076,27.0447,27.0619,265800.0
2014-04-23 11:10:00,47.37,47.43,47.3,47.4,726400.0,27.0619,27.0961,27.0219,27.079,726400.0
2014-04-23 11:15:00,47.4,47.44,47.37,47.4,279100.0,27.079,27.1019,27.0619,27.079,279100.0
2014-04-23 11:20:00,47.41,47.44,47.39,47.41,177000.0,27.0847,27.1019,27.0733,27.0847,177000.0
2014-04-23 11:25:00,47.41,47.51,47.41,47.48,250300.0,27.0847,27.1418,27.0847,27.1247,250300.0
2014-04-23 11:30:00,47.49,47.5,47.41,47.46,446200.0,27.1304,27.1361,27.0847,27.1133,446200.0
2014-04-23 11:35:00,47.46,47.47,47.42,47.47,284700.0,27.1133,27.119,27.0904,27.119,284700.0
2014-04-23 11:40:00,47.47,47.47,47.43,47.44,187800.0,27.119,27.119,27.0961,27.1019,187800.0
2014-04-23 11:45:00,47.44,47.48,47.42,47.48,167000.0,27.1019,27.1247,27.0904,27.1247,167000.0
2014-04-23 11:50:00,47.48,47.6,47.46,47.6,218600.0,27.1247,27.1933,27.1133,27.1933,218600.0
2014-04-23 11:55:00,47.6,47.67,47.59,47.65,306300.0,27.1933,27.2333,27.1875,27.2218,306300.0
2014-04-23 12:00:00,47.65,47.65,47.52,47.54,180900.0,27.2218,27.2218,27.1476,27.159,180900.0
2014-04-23 12:05:00,47.54,47.63,47.53,47.62,167100.0,27.159,27.2104,27.1533,27.2047,167100.0
2014-04-23 12:10:00,47.62,47.63,47.52,47.54,502200.0,27.2047,27.2104,27.1476,27.159,502200.0
2014-04-23 12:15:00,47.53,47.54,47.47,47.48,162700.0,27.1533,27.159,27.119,27.1247,162700.0
2014-04-23 12:20:00,47.48,47.5,47.47,47.49,99700.0,27.1247,27.1361,27.119,27.1304,99700.0
2014-04-23 12:25:00,47.49,47.49,47.43,47.49,350600.0,27.1304,27.1304,27.0961,27.1304,350600.0
2014-04-23 12:30:00,47.49,47.51,47.44,47.44,159600.0,27.1304,27.1418,27.1019,27.1019,159600.0
2014-04-23 12:35:00,47.44,47.49,47.44,47.46,127600.0,27.1019,27.1304,27.1019,27.1133,127600.0
2014-04-23 12:40:00,47.46,47.48,47.45,47.48,61100.0,27.1133,27.1247,27.1076,27.1247,61100.0
2014-04-23 12:45:00,47.48,47.5,47.47,47.5,77300.0,27.1247,27.1361,27.119,27.1361,77300.0
2014-04-23 12:50:00,47.5,47.55,47.49,47.49,172900.0,27.1361,27.1647,27.1304,27.1304,172900.0
2014-04-23 12:55:00,47.5,47.55,47.49,47.55,93300.0,27.1361,27.1647,27.1304,27.1647,93300.0
2014-04-23 13:00:00,47.55,47.58,47.52,47.57,114800.0,27.1647,27.1818,27.1476,27.1761,114800.0
2014-04-23 13:05:00,47.57,47.58,47.52,47.53,170800.0,27.1761,27.1818,27.1476,27.1533,170800.0
2014-04-23 13:10:00,47.53,47.6,47.49,47.5,387800.0,27.1533,27.1933,27.1304,27.1361,387800.0
2014-04-23 13:15:00,47.5,47.53,47.47,47.5,198700.0,27.1361,27.1533,27.119,27.1361,198700.0
2014-04-23 13:20:00,47.5,47.53,47.48,47.52,119400.0,27.1361,27.1533,27.1247,27.1476,119400.0
2014-04-23 13:25:00,47.51,47.55,47.5,47.55,155700.0,27.1418,27.1647,27.1361,27.1647,155700.0
2014-04-23 13:30:00,47.55,47.56,47.54,47.55,133700.0,27.1647,27.1704,27.159,27.1647,133700.0
2014-04-23 13:35:00,47.55,47.58,47.54,47.55,353300.0,27.1647,27.1818,27.159,27.1647,353300.0
2014-04-23 13:40:00,47.56,47.56,47.52,47.53,319000.0,27.1704,27.1704,27.1476,27.1533,319000.0
2014-04-23 13:45:00,47.53,47.53,47.49,47.5,236200.0,27.1533,27.1533,27.1304,27.1361,236200.0
2014-04-23 13:50:00,47.5,47.5,47.46,47.47,119300.0,27.1361,27.1361,27.1133,27.119,119300.0
2014-04-23 13:55:00,47.47,47.47,47.44,47.45,138100.0,27.119,27.119,27.1019,27.1076,138100.0
2014-04-23 14:00:00,47.45,47.45,47.37,47.37,375000.0,27.1076,27.1076,27.0619,27.0619,375000.0
2014-04-23 14:05:00,47.38,47.41,47.36,47.41,212000.0,27.0676,27.0847,27.0562,27.0847,212000.0
2014-04-23 14:10:00,47.41,47.41,47.39,47.41,101300.0,27.0847,27.0847,27.0733,27.0847,101300.0
2014-04-23 14:15:00,47.41,47.42,47.39,47.41,122000.0,27.0847,27.0904,27.0733,27.0847,122000.0
2014-04-23 14:20:00,47.42,47.45,47.41,47.44,162000.0,27.0904,27.1076,27.0847,27.1019,162000.0
2014-04-23 14:25:00,47.43,47.44,47.42,47.43,177900.0,27.0961,27.1019,27.0904,27.0961,177900.0
2014-04-23 14:30:00,47.42,47.43,47.42,47.43,96900.0,27.0904,27.0961,27.0904,27.0961,96900.0
2014-04-23 14:35:00,47.43,47.44,47.42,47.43,280700.0,27.0961,27.1019,27.0904,27.0961,280700.0
2014-04-23 14:40:00,47.42,47.44,47.42,47.44,183100.0,27.0904,27.1019,27.0904,27.1019,183100.0
2014-04-23 14:45:00,47.44,47.45,47.42,47.43,271900.0,27.1019,27.1076,27.0904,27.0961,271900.0
2014-04-23 14:50:00,47.43,47.47,47.43,47.47,309500.0,27.0961,27.119,27.0961,27.119,309500.0
2014-04-23 14:55:00,47.47,47.5,47.45,47.5,162300.0,27.119,27.1361,27.1076,27.1361,162300.0
2014-04-23 15:00:00,47.49,47.55,47.49,47.55,398700.0,27.1304,27.1647,27.1304,27.1647,398700.0
2014-04-23 15:05:00,47.55,47.55,47.53,47.53,259700.0,27.1647,27.1647,27.1533,27.1533,259700.0
2014-04-23 15:10:00,47.52,47.53,47.5,47.52,129600.0,27.1476,27.1533,27.1361,27.1476,129600.0
2014-04-23 15:15:00,47.51,47.52,47.47,47.49,138300.0,27.1418,27.1476,27.119,27.1304,138300.0
2014-04-23 15:20:00,47.48,47.49,47.48,47.48,380600.0,27.1247,27.1304,27.1247,27.1247,380600.0
2014-04-23 15:25:00,47.49,47.51,47.48,47.48,324800.0,27.1304,27.1418,27.1247,27.1247,324800.0
2014-04-23 15:30:00,47.48,47.49,47.46,47.46,380700.0,27.1247,27.1304,27.1133,27.1133,380700.0
2014-04-23 15:35:00,47.46,47.48,47.46,47.47,336400.0,27.1133,27.1247,27.1133,27.119,336400.0
2014-04-23 15:40:00,47.48,47.52,47.47,47.51,707400.0,27.1247,27.1476,27.119,27.1418,707400.0
2014-04-23 15:45:00,47.51,47.51,47.45,47.5,657300.0,27.1418,27.1418,27.1076,27.1361,657300.0
2014-04-23 15:50:00,47.5,47.56,47.49,47.53,576100.0,27.1361,27.1704,27.1304,27.1533,576100.0
2014-04-23 15:55:00,47.54,47.54,47.38,47.42,1734500.0,27.159,27.159,27.0676,27.0904,1734500.0
2014-04-24 09:30:00,47.4,47.49,46.95,47.01,1760800.0,27.079,27.1304,26.8219,26.8562,1760800.0
2014-04-24 09:35:00,47.01,47.05,46.92,46.94,1101300.0,26.8562,26.8791,26.8048,26.8162,1101300.0
2014-04-24 09:40:00,46.93,46.98,46.81,46.9,975400.0,26.8105,26.8391,26.7419,26.7934,975400.0
2014-04-24 09:45:00,46.9,46.9,46.71,46.72,940800.0,26.7934,26.7934,26.6848,26.6905,940800.0
2014-04-24 09:50:00,46.72,46.77,46.64,46.65,1201400.0,26.6905,26.7191,26.6448,26.6505,1201400.0
2014-04-24 09:55:00,46.66,46.73,46.52,46.59,1124700.0,26.6563,26.6962,26.5763,26.6163,1124700.0
2014-04-24 10:00:00,46.59,46.63,46.34,46.5,1562700.0,26.6163,26.6391,26.4734,26.5648,1562700.0
2014-04-24 10:05:00,46.5,46.61,46.41,46.41,1013700.0,26.5648,26.6277,26.5134,26.5134,1013700.0
2014-04-24 10:10:00,46.42,46.49,46.4,46.46,607900.0,26.5191,26.5591,26.5077,26.542,607900.0
2014-04-24 10:15:00,46.46,46.5,46.35,46.42,939400.0,26.542,26.5648,26.4792,26.5191,939400.0
2014-04-24 10:20:00,46.41,46.59,46.38,46.59,633900.0,26.5134,26.6163,26.4963,26.6163,633900.0
2014-04-24 10:25:00,46.6,46.75,46.59,46.7,664600.0,26.622,26.7077,26.6163,26.6791,664600.0
2014-04-24 10:30:00,46.71,46.71,46.53,46.58,1115000.0,26.6848,26.6848,26.582,26.6105,1115000.0
2014-04-24 10:35:00,46.58,46.59,46.48,46.54,714300.0,26.6105,26.6163,26.5534,26.5877,714300.0
2014-04-24 10:40:00,46.54,46.64,46.51,46.54,480400.0,26.5877,26.6448,26.5706,26.5877,480400.0
2014-04-24 10:45:00,46.54,46.56,46.45,46.49,413300.0,26.5877,26.5991,26.5363,26.5591,413300.0
2014-04-24 10:50:00,46.5,46.53,46.48,46.5,304200.0,26.5648,26.582,26.5534,26.5648,304200.0
2014-04-24 10:55:00,46.5,46.51,46.43,46.43,285500.0,26.5648,26.5706,26.5249,26.5249,285500.0
2014-04-24 11:00:00,46.43,46.43,46.36,46.4,734400.0,26.5249,26.5249,26.4849,26.5077,734400.0
2014-04-24 11:05:00,46.4,46.43,46.36,46.43,551800.0,26.5077,26.5249,26.4849,26.5249,551800.0
2014-04-24 11:10:00,46.43,46.45,46.38,46.39,472400.0,26.5249,26.5363,26.4963,26.502,472400.0
2014-04-24 11:15:00,46.38,46.46,46.36,46.42,413000.0,26.4963,26.542,26.4849,26.5191,413000.0
2014-04-24 11:20:00,46.42,46.44,46.29,46.29,933300.0,26.5191,26.5306,26.4449,26.4449,933300.0
2014-04-24 11:25:00,46.29,46.33,46.24,46.27,584700.0,26.4449,26.4677,26.4163,26.4335,584700.0
2014-04-24 11:30:00,46.27,46.29,46.24,46.29,496300.0,26.4335,26.4449,26.4163,26.4449,496300.0
2014-04-24 11:35:00,46.28,46.28,46.18,46.25,711300.0,26.4392,26.4392,26.382,26.422,711300.0
2014-04-24 11:40:00,46.25,46.32,46.22,46.24,493400.0,26.422,26.462,26.4049,26.4163,493400.0
2014-04-24 11:45:00,46.24,46.25,46.19,46.2,276000.0,26.4163,26.422,26.3877,26.3935,276000.0
2014-04-24 11:50:00,46.2,46.21,46.18,46.2,373600.0,26.3935,26.3992,26.382,26.3935,373600.0
2014-04-24 11:55:00,46.2,46.21,46.17,46.18,546800.0,26.3935,26.3992,26.3763,26.382,546800.0
2014-04-24 12:00:00,46.18,46.18,46.16,46.18,247700.0,26.382,26.382,26.3706,26.382,247700.0
2014-04-24 12:05:00,46.18,46.25,46.16,46.23,321700.0,26.382,26.422,26.3706,26.4106,321700.0
2014-04-24 12:10:00,46.23,46.25,46.22,46.25,218500.0,26.4106,26.422,26.4049,26.422,218500.0
2014-04-24 12:15:00,46.25,46.25,46.22,46.23,377600.0,26.422,26.422,26.4049,26.4106,377600.0
2014-04-24 12:20:00,46.23,46.25,46.22,46.24,274100.0,26.4106,26.422,26.4049,26.4163,274100.0
2014-04-24 12:25:00,46.24,46.25,46.23,46.24,119900.0,26.4163,26.422,26.4106,26.4163,119900.0
2014-04-24 12:30:00,46.24,46.25,46.22,46.24,123500.0,26.4163,26.422,26.4049,26.4163,123500.0
2014-04-24 12:35:00,46.24,46.24,46.22,46.24,115400.0,26.4163,26.4163,26.4049,26.4163,115400.0
2014-04-24 12:40:00,46.24,46.24,46.22,46.23,88700.0,26.4163,26.4163,26.4049,26.4106,88700.0
2014-04-24 12:45:00,46.23,46.24,46.2,46.23,244100.0,26.4106,26.4163,26.3935,26.4106,244100.0
2014-04-24 12:50:00,46.22,46.23,46.21,46.21,126400.0,26.4049,26.4106,26.3992,26.3992,126400.0
2014-04-24 12:55:00,46.22,46.23,46.21,46.23,161400.0,26.4049,26.4106,26.3992,26.4106,161400.0
2014-04-24 13:00:00,46.23,46.24,46.22,46.23,197200.0,26.4106,26.4163,26.4049,26.4106,197200.0
2014-04-24 13:05:00,46.23,46.25,46.22,46.23,284000.0,26.4106,26.422,26.4049,26.4106,284000.0
2014-04-24 13:10:00,46.23,46.23,46.21,46.23,171700.0,26.4106,26.4106,26.3992,26.4106,171700.0
2014-04-24 13:15:00,46.23,46.23,46.18,46.2,285800.0,26.4106,26.4106,26.382,26.3935,285800.0
2014-04-24 13:20:00,46.2,46.2,46.19,46.2,110900.0,26.3935,26.3935,26.3877,26.3935,110900.0
2014-04-24 13:25:00,46.2,46.2,46.18,46.2,167100.0,26.3935,26.3935,26.382,26.3935,167100.0
2014-04-24 13:30:00,46.2,46.2,46.18,46.19,204600.0,26.3935,26.3935,26.382,26.3877,204600.0
2014-04-24 13:35:00,46.19,46.19,46.15,46.16,358400.0,26.3877,26.3877,26.3649,26.3706,358400.0
2014-04-24 13:40:00,46.16,46.17,46.15,46.17,258700.0,26.3706,26.3763,26.3649,26.3763,258700.0
2014-04-24 13:45:00,46.16,46.2,46.16,46.18,238800.0,26.3706,26.3935,26.3706,26.382,238800.0
2014-04-24 13:50:00,46.18,46.21,46.18,46.18,297700.0,26.382,26.3992,26.382,26.382,297700.0
2014-04-24 13:55:00,46.19,46.19,46.15,46.16,157800.0,26.3877,26.3877,26.3649,26.3706,157800.0
2014-04-24 14:00:00,46.15,46.16,46.15,46.16,118600.0,26.3649,26.3706,26.3649,26.3706,118600.0
2014-04-24 14:05:00,46.16,46.17,46.15,46.16,164100.0,26.3706,26.3763,26.3649,26.3706,164100.0
2014-04-24 14:10:00,46.17,46.17,46.12,46.13,306700.0,26.3763,26.3763,26.3478,26.3535,306700.0
2014-04-24 14:15:00,46.13,46.13,46.11,46.12,157500.0,26.3535,26.3535,26.342,26.3478,157500.0
2014-04-24 14:20:00,46.11,46.12,46.1,46.1,203800.0,26.342,26.3478,26.3363,26.3363,203800.0
2014-04-24 14:25:00,46.11,46.11,46.1,46.11,254100.0,26.342,26.342,26.3363,26.342,254100.0
2014-04-24 14:30:00,46.11,46.11,46.1,46.1,146900.0,26.342,26.342,26.3363,26.3363,146900.0
2014-04-24 14:35:00,46.1,46.11,46.08,46.09,358400.0,26.3363,26.342,26.3249,26.3306,358400.0
2014-04-24 14:40:00,46.09,46.09,46.07,46.07,233000.0,26.3306,26.3306,26.3192,26.3192,233000.0
2014-04-24 14:45:00,46.08,46.2,46.07,46.19,430700.0,26.3249,26.3935,26.3192,26.3877,430700.0
2014-04-24 14:50:00,46.19,46.2,46.15,46.2,206300.0,26.3877,26.3935,26.3649,26.3935,206300.0
2014-04-24 14:55:00,46.2,46.2,46.16,46.19,207100.0,26.3935,26.3935,26.3706,26.3877,207100.0
2014-04-24 15:00:00,46.19,46.2,46.18,46.2,130500.0,26.3877,26.3935,26.382,26.3935,130500.0
2014-04-24 15:05:00,46.2,46.2,46.19,46.2,148000.0,26.3935,26.3935,26.3877,26.3935,148000.0
2014-04-24 15:10:00,46.2,46.2,46.18,46.2,379800.0,26.3935,26.3935,26.382,26.3935,379800.0
2014-04-24 15:15:00,46.2,46.2,46.19,46.2,158300.0,26.3935,26.3935,26.3877,26.3935,158300.0
2014-04-24 15:20:00,46.2,46.24,46.19,46.24,699500.0,26.3935,26.4163,26.3877,26.4163,699500.0
2014-04-24 15:25:00,46.23,46.24,46.23,46.24,279100.0,26.4106,26.4163,26.4106,26.4163,279100.0
2014-04-24 15:30:00,46.23,46.24,46.15,46.16,454000.0,26.4106,26.4163,26.3649,26.3706,454000.0
2014-04-24 15:35:00,46.16,46.22,46.15,46.22,360800.0,26.3706,26.4049,26.3649,26.4049,360800.0
2014-04-24 15:40:00,46.22,46.25,46.21,46.25,369600.0,26.4049,26.422,26.3992,26.422,369600.0
2014-04-24 15:45:00,46.25,46.32,46.23,46.29,789300.0,26.422,26.462,26.4106,26.4449,789300.0
2014-04-24 15:50:00,46.29,46.32,46.28,46.3,553500.0,26.4449,26.462,26.4392,26.4506,553500.0
2014-04-24 15:55:00,46.31,46.31,46.24,46.28,1162200.0,26.4563,26.4563,26.4163,26.4392,1162200.0
2014-04-25 09:30:00,46.08,46.2,45.86,46.01,1436000.0,26.3249,26.3935,26.1992,26.2849,1436000.0
2014-04-25 09:35:00,46.01,46.12,45.86,46.09,1083500.0,26.2849,26.3478,26.1992,26.3306,1083500.0
2014-04-25 09:40:00,46.08,46.18,46.07,46.17,433500.0,26.3249,26.382,26.3192,26.3763,433500.0
2014-04-25 09:45:00,46.18,46.25,46.07,46.13,583200.0,26.382,26.422,26.3192,26.3535,583200.0
2014-04-25 09:50:00,46.13,46.23,46.1,46.11,292400.0,26.3535,26.4106,26.3363,26.342,292400.0
2014-04-25 09:55:00,46.11,46.15,46.07,46.1,384900.0,26.342,26.3649,26.3192,26.3363,384900.0
2014-04-25 10:00:00,46.11,46.11,45.96,45.96,537800.0,26.342,26.342,26.2564,26.2564,537800.0
2014-04-25 10:05:00,45.96,46.05,45.94,46.03,433700.0,26.2564,26.3078,26.2449,26.2963,433700.0
2014-04-25 10:10:00,46.02,46.18,46.02,46.15,254600.0,26.2906,26.382,26.2906,26.3649,254600.0
2014-04-25 10:15:00,46.15,46.16,46.1,46.12,588700.0,26.3649,26.3706,26.3363,26.3478,588700.0
2014-04-25 10:20:00,46.11,46.12,46.07,46.09,186000.0,26.342,26.3478,26.3192,26.3306,186000.0
2014-04-25 10:25:00,46.09,46.09,46.01,46.02,249800.0,26.3306,26.3306,26.2849,26.2906,249800.0
2014-04-25 10:30:00,46.02,46.04,45.99,46.01,599100.0,26.2906,26.3021,26.2735,26.2849,599100.0
2014-04-25 10:35:00,46.01,46.01,45.95,46.0,384600.0,26.2849,26.2849,26.2506,26.2792,384600.0
2014-04-25 10:40:00,46.0,46.0,45.96,46.0,442100.0,26.2792,26.2792,26.2564,26.2792,442100.0
2014-04-25 10:45:00,46.0,46.0,45.97,45.99,263500.0,26.2792,26.2792,26.2621,26.2735,263500.0
2014-04-25 10:50:00,45.99,46.0,45.9,45.93,305300.0,26.2735,26.2792,26.2221,26.2392,305300.0
2014-04-25 10:55:00,45.93,45.94,45.91,45.92,223500.0,26.2392,26.2449,26.2278,26.2335,223500.0
2014-04-25 11:00:00,45.92,45.92,45.88,45.89,246600.0,26.2335,26.2335,26.2106,26.2164,246600.0
2014-04-25 11:05:00,45.89,45.9,45.87,45.89,200700.0,26.2164,26.2221,26.2049,26.2164,200700.0
2014-04-25 11:10:00,45.88,45.9,45.87,45.9,265900.0,26.2106,26.2221,26.2049,26.2221,265900.0
2014-04-25 11:15:00,45.89,45.9,45.87,45.89,194600.0,26.2164,26.2221,26.2049,26.2164,194600.0
2014-04-25 11:20:00,45.89,45.93,45.85,45.93,352300.0,26.2164,26.2392,26.1935,26.2392,352300.0
2014-04-25 11:25:00,45.93,45.96,45.91,45.91,194000.0,26.2392,26.2564,26.2278,26.2278,194000.0
2014-04-25 11:30:00,45.91,45.95,45.91,45.95,175700.0,26.2278,26.2506,26.2278,26.2506,175700.0
2014-04-25 11:35:00,45.95,46.02,45.94,46.01,403600.0,26.2506,26.2906,26.2449,26.2849,403600.0
2014-04-25 11:40:00,46.01,46.02,45.99,46.0,133100.0,26.2849,26.2906,26.2735,26.2792,133100.0
2014-04-25 11:45:00,45.99,46.0,45.99,46.0,116100.0,26.2735,26.2792,26.2735,26.2792,116100.0
2014-04-25 11:50:00,46.0,46.0,45.99,46.0,129900.0,26.2792,26.2792,26.2735,26.2792,129900.0
2014-04-25 11:55:00,46.0,46.0,45.99,46.0,102800.0,26.2792,26.2792,26.2735,26.2792,102800.0
2014-04-25 12:00:00,46.0,46.0,45.99,46.0,79500.0,26.2792,26.2792,26.2735,26.2792,79500.0
2014-04-25 12:05:00,46.0,46.0,45.99,45.99,87100.0,26.2792,26.2792,26.2735,26.2735,87100.0
2014-04-25 12:10:00,46.0,46.0,45.99,46.0,88700.0,26.2792,26.2792,26.2735,26.2792,88700.0
2014-04-25 12:15:00,46.0,46.03,45.94,45.94,768100.0,26.2792,26.2963,26.2449,26.2449,768100.0
2014-04-25 12:20:00,45.94,46.0,45.93,46.0,191100.0,26.2449,26.2792,26.2392,26.2792,191100.0
2014-04-25 12:25:00,46.0,46.03,45.99,46.0,153800.0,26.2792,26.2963,26.2735,26.2792,153800.0
2014-04-25 12:30:00,46.01,46.05,46.0,46.04,136000.0,26.2849,26.3078,26.2792,26.3021,136000.0
2014-04-25 12:35:00,46.03,46.04,46.0,46.03,112900.0,26.2963,26.3021,26.2792,26.2963,112900.0
2014-04-25 12:40:00,46.03,46.05,46.02,46.03,98900.0,26.2963,26.3078,26.2906,26.2963,98900.0
2014-04-25 12:45:00,46.03,46.06,46.02,46.06,123300.0,26.2963,26.3135,26.2906,26.3135,123300.0
2014-04-25 12:50:00,46.06,46.08,46.03,46.03,138700.0,26.3135,26.3249,26.2963,26.2963,138700.0
2014-04-25 12:55:00,46.03,46.04,46.01,46.01,120000.0,26.2963,26.3021,26.2849,26.2849,120000.0
2014-04-25 13:00:00,46.02,46.02,45.92,45.93,172300.0,26.2906,26.2906,26.2335,26.2392,172300.0
2014-04-25 13:05:00,45.93,45.93,45.89,45.89,190200.0,26.2392,26.2392,26.2164,26.2164,190200.0
2014-04-25 13:10:00,45.89,45.9,45.88,45.88,218000.0,26.2164,26.2221,26.2106,26.2106,218000.0
2014-04-25 13:15:00,45.89,45.91,45.87,45.91,171400.0,26.2164,26.2278,26.2049,26.2278,171400.0
2014-04-25 13:20:00,45.91,45.95,45.9,45.95,96300.0,26.2278,26.2506,26.2221,26.2506,96300.0
2014-04-25 13:25:00,45.95,46.0,45.95,45.96,146300.0,26.2506,26.2792,26.2506,26.2564,146300.0
2014-04-25 13:30:00,45.96,45.97,45.91,45.91,155000.0,26.2564,26.2621,26.2278,26.2278,155000.0
2014-04-25 13:35:00,45.91,45.94,45.91,45.94,124100.0,26.2278,26.2449,26.2278,26.2449,124100.0
2014-04-25 13:40:00,45.94,45.96,45.93,45.95,111700.0,26.2449,26.2564,26.2392,26.2506,111700.0
2014-04-25 13:45:00,45.94,45.96,45.94,45.94,114700.0,26.2449,26.2564,26.2449,26.2449,114700.0
2014-04-25 13:50:00,45.94,45.95,45.93,45.94,54900.0,26.2449,26.2506,26.2392,26.2449,54900.0
2014-04-25 13:55:00,45.94,45.96,45.93,45.96,76500.0,26.2449,26.2564,26.2392,26.2564,76500.0
2014-04-25 14:00:00,45.96,45.98,45.93,45.96,110000.0,26.2564,26.2678,26.2392,26.2564,110000.0
2014-04-25 14:05:00,45.96,45.98,45.95,45.97,124500.0,26.2564,26.2678,26.2506,26.2621,124500.0
2014-04-25 14:10:00,45.97,45.97,45.9,45.9,158100.0,26.2621,26.2621,26.2221,26.2221,158100.0
2014-04-25 14:15:00,45.9,45.9,45.86,45.87,136800.0,26.2221,26.2221,26.1992,26.2049,136800.0
2014-04-25 14:20:00,45.87,45.95,45.87,45.94,237800.0,26.2049,26.2506,26.2049,26.2449,237800.0
2014-04-25 14:25:00,45.94,45.94,45.91,45.92,190200.0,26.2449,26.2449,26.2278,26.2335,190200.0
2014-04-25 14:30:00,45.93,45.94,45.88,45.91,307100.0,26.2392,26.2449,26.2106,26.2278,307100.0
2014-04-25 14:35:00,45.91,45.94,45.9,45.91,241500.0,26.2278,26.2449,26.2221,26.2278,241500.0
2014-04-25 14:40:00,45.91,45.92,45.88,45.9,143800.0,26.2278,26.2335,26.2106,26.2221,143800.0
2014-04-25 14:45:00,45.9,45.9,45.88,45.89,89300.0,26.2221,26.2221,26.2106,26.2164,89300.0
2014-04-25 14:50:00,45.89,45.92,45.88,45.9,277900.0,26.2164,26.2335,26.2106,26.2221,277900.0
2014-04-25 14:55:00,45.9,45.91,45.88,45.88,246400.0,26.2221,26.2278,26.2106,26.2106,246400.0
2014-04-25 15:00:00,45.89,45.95,45.88,45.94,201700.0,26.2164,26.2506,26.2106,26.2449,201700.0
2014-04-25 15:05:00,45.94,45.94,45.92,45.93,99600.0,26.2449,26.2449,26.2335,26.2392,99600.0
2014-04-25 15:10:00,45.93,45.93,45.9,45.9,270500.0,26.2392,26.2392,26.2221,26.2221,270500.0
2014-04-25 15:15:00,45.91,45.91,45.87,45.88,239900.0,26.2278,26.2278,26.2049,26.2106,239900.0
2014-04-25 15:20:00,45.88,45.9,45.87,45.9,233300.0,26.2106,26.2221,26.2049,26.2221,233300.0
2014-04-25 15:25:00,45.9,45.99,45.89,45.99,277100.0,26.2221,26.2735,26.2164,26.2735,277100.0
2014-04-25 15:30:00,45.98,46.03,45.98,46.02,297300.0,26.2678,26.2963,26.2678,26.2906,297300.0
2014-04-25 15:35:00,46.02,46.06,45.98,45.98,440700.0,26.2906,26.3135,26.2678,26.2678,440700.0
2014-04-25 15:40:00,45.98,46.02,45.97,46.01,344900.0,26.2678,26.2906,26.2621,26.2849,344900.0
2014-04-25 15:45:00,46.01,46.05,45.98,46.02,254800.0,26.2849,26.3078,26.2678,26.2906,254800.0
2014-04-25 15:50:00,46.02,46.02,45.95,46.0,609100.0,26.2906,26.2906,26.2506,26.2792,609100.0
2014-04-25 15:55:00,46.0,46.03,45.95,45.96,1050700.0,26.2792,26.2963,26.2506,26.2564,1050700.0
2014-04-28 09:30:00,46.22,46.42,46.15,46.35,1101400.0,26.4049,26.5191,26.3649,26.4792,1101400.0
2014-04-28 09:35:00,46.36,46.42,46.35,46.37,510000.0,26.4849,26.5191,26.4792,26.4906,510000.0
2014-04-28 09:40:00,46.36,46.47,46.32,46.45,433400.0,26.4849,26.5477,26.462,26.5363,433400.0
2014-04-28 09:45:00,46.45,46.49,46.41,46.44,448300.0,26.5363,26.5591,26.5134,26.5306,448300.0
2014-04-28 09:50:00,46.44,46.45,46.41,46.41,520400.0,26.5306,26.5363,26.5134,26.5134,520400.0
2014-04-28 09:55:00,46.42,46.43,46.32,46.35,283800.0,26.5191,26.5249,26.462,26.4792,283800.0
2014-04-28 10:00:00,46.35,46.37,46.3,46.35,245400.0,26.4792,26.4906,26.4506,26.4792,245400.0
2014-04-28 10:05:00,46.36,46.36,46.31,46.36,193400.0,26.4849,26.4849,26.4563,26.4849,193400.0
2014-04-28 10:10:00,46.36,46.37,46.32,46.37,160900.0,26.4849,26.4906,26.462,26.4906,160900.0
2014-04-28 10:15:00,46.36,46.47,46.34,46.47,296600.0,26.4849,26.5477,26.4734,26.5477,296600.0
2014-04-28 10:20:00,46.47,46.49,46.44,46.44,254700.0,26.5477,26.5591,26.5306,26.5306,254700.0
2014-04-28 10:25:00,46.44,46.48,46.43,46.46,120500.0,26.5306,26.5534,26.5249,26.542,120500.0
2014-04-28 10:30:00,46.47,46.5,46.45,46.5,200000.0,26.5477,26.5648,26.5363,26.5648,200000.0
2014-04-28 10:35:00,46.5,46.5,46.46,46.48,159600.0,26.5648,26.5648,26.542,26.5534,159600.0
2014-04-28 10:40:00,46.48,46.5,46.43,46.46,297900.0,26.5534,26.5648,26.5249,26.542,297900.0
2014-04-28 10:45:00,46.46,46.47,46.41,46.42,172700.0,26.542,26.5477,26.5134,26.5191,172700.0
2014-04-28 10:50:00,46.43,46.45,46.4,46.42,130300.0,26.5249,26.5363,26.5077,26.5191,130300.0
2014-04-28 10:55:00,46.41,46.48,46.38,46.46,185400.0,26.5134,26.5534,26.4963,26.542,185400.0
2014-04-28 11:00:00,46.46,46.48,46.45,46.45,194400.0,26.542,26.5534,26.5363,26.5363,194400.0
2014-04-28 11:05:00,46.46,46.47,46.42,46.45,142300.0,26.542,26.5477,26.5191,26.5363,142300.0
2014-04-28 11:10:00,46.45,46.46,46.43,46.43,202700.0,26.5363,26.542,26.5249,26.5249,202700.0
2014-04-28 11:15:00,46.44,46.49,46.44,46.49,261700.0,26.5306,26.5591,26.5306,26.5591,261700.0
2014-04-28 11:20:00,46.48,46.5,46.4,46.42,383400.0,26.5534,26.5648,26.5077,26.5191,383400.0
2014-04-28 11:25:00,46.43,46.48,46.42,46.45,262600.0,26.5249,26.5534,26.5191,26.5363,262600.0
2014-04-28 11:30:00,46.44,46.48,46.44,46.44,112600.0,26.5306,26.5534,26.5306,26.5306,112600.0
2014-04-28 11:35:00,46.44,46.49,46.44,46.49,163700.0,26.5306,26.5591,26.5306,26.5591,163700.0
2014-04-28 11:40:00,46.49,46.5,46.46,46.46,155400.0,26.5591,26.5648,26.542,26.542,155400.0
2014-04-28 11:45:00,46.46,46.49,46.45,46.48,136600.0,26.542,26.5591,26.5363,26.5534,136600.0
2014-04-28 11:50:00,46.48,46.49,46.46,46.49,397400.0,26.5534,26.5591,26.542,26.5591,397400.0
2014-04-28 11:55:00,46.49,46.49,46.46,46.46,278600.0,26.5591,26.5591,26.542,26.542,278600.0
2014-04-28 12:00:00,46.46,46.51,46.46,46.5,148500.0,26.542,26.5706,26.542,26.5648,148500.0
2014-04-28 12:05:00,46.5,46.55,46.48,46.5,172600.0,26.5648,26.5934,26.5534,26.5648,172600.0
2014-04-28 12:10:00,46.49,46.51,46.48,46.51,133000.0,26.5591,26.5706,26.5534,26.5706,133000.0
2014-04-28 12:15:00,46.5,46.53,46.49,46.51,129400.0,26.5648,26.582,26.5591,26.5706,129400.0
2014-04-28 12:20:00,46.51,46.52,46.49,46.51,67700.0,26.5706,26.5763,26.5591,26.5706,67700.0
2014-04-28 12:25:00,46.51,46.6,46.51,46.58,359000.0,26.5706,26.622,26.5706,26.6105,359000.0
2014-04-28 12:30:00,46.58,46.64,46.55,46.63,198400.0,26.6105,26.6448,26.5934,26.6391,198400.0
2014-04-28 12:35:00,46.63,46.64,46.62,46.62,151200.0,26.6391,26.6448,26.6334,26.6334,151200.0
2014-04-28 12:40:00,46.62,46.66,46.6,46.64,152500.0,26.6334,26.6563,26.622,26.6448,152500.0
2014-04-28 12:45:00,46.63,46.66,46.63,46.63,106200.0,26.6391,26.6563,26.6391,26.6391,106200.0
2014-04-28 12:50:00,46.64,46.64,46.6,46.63,215700.0,26.6448,26.6448,26.622,26.6391,215700.0
2014-04-28 12:55:00,46.63,46.63,46.59,46.6,90100.0,26.6391,26.6391,26.6163,26.622,90100.0
2014-04-28 13:00:00,46.6,46.62,46.58,46.62,313400.0,26.622,26.6334,26.6105,26.6334,313400.0
2014-04-28 13:05:00,46.61,46.62,46.55,46.55,125500.0,26.6277,26.6334,26.5934,26.5934,125500.0
2014-04-28 13:10:00,46.56,46.56,46.49,46.49,127100.0,26.5991,26.5991,26.5591,26.5591,127100.0
2014-04-28 13:15:00,46.5,46.51,46.47,46.5,120100.0,26.5648,26.5706,26.5477,26.5648,120100.0
2014-04-28 13:20:00,46.5,46.5,46.44,46.47,197800.0,26.5648,26.5648,26.5306,26.5477,197800.0
2014-04-28 13:25:00,46.47,46.5,46.38,46.39,348200.0,26.5477,26.5648,26.4963,26.502,348200.0
2014-04-28 13:30:00,46.39,46.39,46.27,46.28,283500.0,26.502,26.502,26.4335,26.4392,283500.0
2014-04-28 13:35:00,46.29,46.3,46.24,46.26,235400.0,26.4449,26.4506,26.4163,26.4277,235400.0
2014-04-28 13:40:00,46.25,46.3,46.24,46.29,108700.0,26.422,26.4506,26.4163,26.4449,108700.0
2014-04-28 13:45:00,46.3,46.35,46.27,46.35,100900.0,26.4506,26.4792,26.4335,26.4792,100900.0
2014-04-28 13:50:00,46.34,46.39,46.32,46.35,120700.0,26.4734,26.502,26.462,26.4792,120700.0
2014-04-28 13:55:00,46.35,46.38,46.32,46.36,257200.0,26.4792,26.4963,26.462,26.4849,257200.0
2014-04-28 14:00:00,46.36,46.38,46.33,46.38,84400.0,26.4849,26.4963,26.4677,26.4963,84400.0
2014-04-28 14:05:00,46.37,46.4,46.32,46.4,89000.0,26.4906,26.5077,26.462,26.5077,89000.0
2014-04-28 14:10:00,46.4,46.44,46.37,46.39,228500.0,26.5077,26.5306,26.4906,26.502,228500.0
2014-04-28 14:15:00,46.38,46.42,46.33,46.41,124100.0,26.4963,26.5191,26.4677,26.5134,124100.0
2014-04-28 14:20:00,46.42,46.44,46.38,46.42,90500.0,26.5191,26.5306,26.4963,26.5191,90500.0
2014-04-28 14:25:00,46.42,46.48,46.42,46.46,54100.0,26.5191,26.5534,26.5191,26.542,54100.0
2014-04-28 14:30:00,46.47,46.49,46.4,46.42,99800.0,26.5477,26.5591,26.5077,26.5191,99800.0
2014-04-28 14:35:00,46.41,46.44,46.39,46.39,103800.0,26.5134,26.5306,26.502,26.502,103800.0
2014-04-28 14:40:00,46.39,46.41,46.36,46.4,137600.0,26.502,26.5134,26.4849,26.5077,137600.0
2014-04-28 14:45:00,46.4,46.45,46.39,46.44,192400.0,26.5077,26.5363,26.502,26.5306,192400.0
2014-04-28 14:50:00,46.44,46.47,46.4,46.42,347600.0,26.5306,26.5477,26.5077,26.5191,347600.0
2014-04-28 14:55:00,46.41,46.45,46.39,46.4,141300.0,26.5134,26.5363,26.502,26.5077,141300.0
2014-04-28 15:00:00,46.4,46.46,46.39,46.45,228900.0,26.5077,26.542,26.502,26.5363,228900.0
2014-04-28 15:05:00,46.45,46.5,46.43,46.5,176700.0,26.5363,26.5648,26.5249,26.5648,176700.0
2014-04-28 15:10:00,46.49,46.51,46.45,46.49,293100.0,26.5591,26.5706,26.5363,26.5591,293100.0
2014-04-28 15:15:00,46.49,46.55,46.48,46.54,185300.0,26.5591,26.5934,26.5534,26.5877,185300.0
2014-04-28 15:20:00,46.54,46.58,46.48,46.56,272700.0,26.5877,26.6105,26.5534,26.5991,272700.0
2014-04-28 15:25:00,46.57,46.61,46.55,46.6,230200.0,26.6048,26.6277,26.5934,26.622,230200.0
2014-04-28 15:30:00,46.59,46.62,46.56,46.58,197500.0,26.6163,26.6334,26.5991,26.6105,197500.0
2014-04-28 15:35:00,46.59,46.61,46.56,46.59,219500.0,26.6163,26.6277,26.5991,26.6163,219500.0
2014-04-28 15:40:00,46.6,46.65,46.59,46.64,244900.0,26.622,26.6505,26.6163,26.6448,244900.0
2014-04-28 15:45:00,46.64,46.69,46.64,46.64,451800.0,26.6448,26.6734,26.6448,26.6448,451800.0
2014-04-28 15:50:00,46.64,46.68,46.61,46.62,479700.0,26.6448,26.6677,26.6277,26.6334,479700.0
2014-04-28 15:55:00,46.62,46.64,46.56,46.58,569000.0,26.6334,26.6448,26.5991,26.6105,569000.0
2014-04-29 09:30:00,46.67,46.77,46.62,46.65,641500.0,26.662,26.7191,26.6334,26.6505,641500.0
2014-04-29 09:35:00,46.66,46.68,46.45,46.48,555700.0,26.6563,26.6677,26.5363,26.5534,555700.0
2014-04-29 09:40:00,46.5,46.54,46.35,46.35,386800.0,26.5648,26.5877,26.4792,26.4792,386800.0
2014-04-29 09:45:00,46.35,46.6,46.31,46.6,360700.0,26.4792,26.622,26.4563,26.622,360700.0
2014-04-29 09:50:00,46.6,46.65,46.55,46.57,257700.0,26.622,26.6505,26.5934,26.6048,257700.0
2014-04-29 09:55:00,46.57,46.59,46.41,46.41,223600.0,26.6048,26.6163,26.5134,26.5134,223600.0
2014-04-29 10:00:00,46.42,46.56,46.42,46.55,170100.0,26.5191,26.5991,26.5191,26.5934,170100.0
2014-04-29 10:05:00,46.55,46.63,46.54,46.61,150500.0,26.5934,26.6391,26.5877,26.6277,150500.0
2014-04-29 10:10:00,46.62,46.65,46.6,46.63,135400.0,26.6334,26.6505,26.622,26.6391,135400.0
2014-04-29 10:15:00,46.63,46.64,46.59,46.63,108100.0,26.6391,26.6448,26.6163,26.6391,108100.0
2014-04-29 10:20:00,46.63,46.63,46.54,46.56,168800.0,26.6391,26.6391,26.5877,26.5991,168800.0
2014-04-29 10:25:00,46.56,46.62,46.56,46.6,138200.0,26.5991,26.6334,26.5991,26.622,138200.0
2014-04-29 10:30:00,46.59,46.63,46.58,46.63,168100.0,26.6163,26.6391,26.6105,26.6391,168100.0
2014-04-29 10:35:00,46.64,46.72,46.63,46.71,222600.0,26.6448,26.6905,26.6391,26.6848,222600.0
2014-04-29 10:40:00,46.71,46.74,46.7,46.73,182200.0,26.6848,26.702,26.6791,26.6962,182200.0
2014-04-29 10:45:00,46.73,46.79,46.73,46.75,229800.0,26.6962,26.7305,26.6962,26.7077,229800.0
2014-04-29 10:50:00,46.75,46.78,46.73,46.73,209800.0,26.7077,26.7248,26.6962,26.6962,209800.0
2014-04-29 10:55:00,46.74,46.76,46.73,46.74,136600.0,26.702,26.7134,26.6962,26.702,136600.0
2014-04-29 11:00:00,46.75,46.86,46.74,46.85,327400.0,26.7077,26.7705,26.702,26.7648,327400.0
2014-04-29 11:05:00,46.85,46.9,46.82,46.84,312500.0,26.7648,26.7934,26.7477,26.7591,312500.0
2014-04-29 11:10:00,46.83,46.84,46.77,46.77,163300.0,26.7534,26.7591,26.7191,26.7191,163300.0
2014-04-29 11:15:00,46.78,46.8,46.77,46.8,115300.0,26.7248,26.7362,26.7191,26.7362,115300.0
2014-04-29 11:20:00,46.8,46.83,46.78,46.8,153100.0,26.7362,26.7534,26.7248,26.7362,153100.0
2014-04-29 11:25:00,46.8,46.81,46.72,46.73,128700.0,26.7362,26.7419,26.6905,26.6962,128700.0
2014-04-29 11:30:00,46.73,46.76,46.72,46.73,223200.0,26.6962,26.7134,26.6905,26.6962,223200.0
2014-04-29 11:35:00,46.73,46.74,46.66,46.67,208400.0,26.6962,26.702,26.6563,26.662,208400.0
2014-04-29 11:40:00,46.67,46.68,46.63,46.65,135200.0,26.662,26.6677,26.6391,26.6505,135200.0
2014-04-29 11:45:00,46.66,46.74,46.65,46.74,96600.0,26.6563,26.702,26.6505,26.702,96600.0
2014-04-29 11:50:00,46.73,46.77,46.73,46.76,90600.0,26.6962,26.7191,26.6962,26.7134,90600.0
2014-04-29 11:55:00,46.76,46.77,46.7,46.74,102100.0,26.7134,26.7191,26.6791,26.702,102100.0
2014-04-29 12:00:00,46.75,46.78,46.73,46.78,77200.0,26.7077,26.7248,26.6962,26.7248,77200.0
2014-04-29 12:05:00,46.78,46.81,46.77,46.8,96100.0,26.7248,26.7419,26.7191,26.7362,96100.0
2014-04-29 12:10:00,46.81,46.83,46.79,46.8,77500.0,26.7419,26.7534,26.7305,26.7362,77500.0
2014-04-29 12:15:00,46.81,46.81,46.77,46.79,44000.0,26.7419,26.7419,26.7191,26.7305,44000.0
2014-04-29 12:20:00,46.78,46.82,46.77,46.79,105600.0,26.7248,26.7477,26.7191,26.7305,105600.0
2014-04-29 12:25:00,46.78,46.79,46.73,46.75,200700.0,26.7248,26.7305,26.6962,26.7077,200700.0
2014-04-29 12:30:00,46.75,46.79,46.74,46.79,62600.0,26.7077,26.7305,26.702,26.7305,62600.0
2014-04-29 12:35:00,46.78,46.8,46.75,46.76,72400.0,26.7248,26.7362,26.7077,26.7134,72400.0
2014-04-29 12:40:00,46.77,46.8,46.76,46.78,72800.0,26.7191,26.7362,26.7134,26.7248,72800.0
2014-04-29 12:45:00,46.78,46.79,46.75,46.75,115200.0,26.7248,26.7305,26.7077,26.7077,115200.0
2014-04-29 12:50:00,46.76,46.79,46.75,46.76,72900.0,26.7134,26.7305,26.7077,26.7134,72900.0
2014-04-29 12:55:00,46.76,46.79,46.76,46.79,57900.0,26.7134,26.7305,26.7134,26.7305,57900.0
2014-04-29 13:00:00,46.79,46.82,46.78,46.81,76600.0,26.7305,26.7477,26.7248,26.7419,76600.0
2014-04-29 13:05:00,46.8,46.81,46.76,46.79,99900.0,26.7362,26.7419,26.7134,26.7305,99900.0
2014-04-29 13:10:00,46.78,46.8,46.73,46.75,111100.0,26.7248,26.7362,26.6962,26.7077,111100.0
2014-04-29 13:15:00,46.75,46.76,46.73,46.74,110100.0,26.7077,26.7134,26.6962,26.702,110100.0
2014-04-29 13:20:00,46.75,46.76,46.74,46.76,101400.0,26.7077,26.7134,26.702,26.7134,101400.0
2014-04-29 13:25:00,46.76,46.79,46.75,46.79,68300.0,26.7134,26.7305,26.7077,26.7305,68300.0
2014-04-29 13:30:00,46.78,46.83,46.76,46.77,334100.0,26.7248,26.7534,26.7134,26.7191,334100.0
2014-04-29 13:35:00,46.77,46.8,46.76,46.8,81100.0,26.7191,26.7362,26.7134,26.7362,81100.0
2014-04-29 13:40:00,46.8,46.82,46.79,46.8,101000.0,26.7362,26.7477,26.7305,26.7362,101000.0
2014-04-29 13:45:00,46.81,46.81,46.77,46.79,76800.0,26.7419,26.7419,26.7191,26.7305,76800.0
2014-04-29 13:50:00,46.79,46.84,46.78,46.83,94000.0,26.7305,26.7591,26.7248,26.7534,94000.0
2014-04-29 13:55:00,46.83,46.85,46.82,46.85,56400.0,26.7534,26.7648,26.7477,26.7648,56400.0
2014-04-29 14:00:00,46.85,46.85,46.82,46.84,86600.0,26.7648,26.7648,26.7477,26.7591,86600.0
2014-04-29 14:05:00,46.84,46.84,46.82,46.84,52600.0,26.7591,26.7591,26.7477,26.7591,52600.0
2014-04-29 14:10:00,46.84,46.85,46.81,46.83,107200.0,26.7591,26.7648,26.7419,26.7534,107200.0
2014-04-29 14:15:00,46.82,46.83,46.81,46.83,64100.0,26.7477,26.7534,26.7419,26.7534,64100.0
2014-04-29 14:20:00,46.83,46.83,46.81,46.83,74500.0,26.7534,26.7534,26.7419,26.7534,74500.0
2014-04-29 14:25:00,46.83,46.83,46.81,46.82,129200.0,26.7534,26.7534,26.7419,26.7477,129200.0
2014-04-29 14:30:00,46.82,46.82,46.81,46.82,50700.0,26.7477,26.7477,26.7419,26.7477,50700.0
2014-04-29 14:35:00,46.82,46.83,46.81,46.82,78800.0,26.7477,26.7534,26.7419,26.7477,78800.0
2014-04-29 14:40:00,46.82,46.83,46.82,46.83,80800.0,26.7477,26.7534,26.7477,26.7534,80800.0
2014-04-29 14:45:00,46.83,46.83,46.79,46.8,217300.0,26.7534,26.7534,26.7305,26.7362,217300.0
2014-04-29 14:50:00,46.79,46.8,46.77,46.77,91800.0,26.7305,26.7362,26.7191,26.7191,91800.0
2014-04-29 14:55:00,46.78,46.78,46.74,46.74,133300.0,26.7248,26.7248,26.702,26.702,133300.0
2014-04-29 15:00:00,46.75,46.76,46.72,46.73,304200.0,26.7077,26.7134,26.6905,26.6962,304200.0
2014-04-29 15:05:00,46.72,46.73,46.67,46.7,375500.0,26.6905,26.6962,26.662,26.6791,375500.0
2014-04-29 15:10:00,46.69,46.71,46.68,46.68,173000.0,26.6734,26.6848,26.6677,26.6677,173000.0
2014-04-29 15:15:00,46.69,46.72,46.68,46.71,233800.0,26.6734,26.6905,26.6677,26.6848,233800.0
2014-04-29 15:20:00,46.7,46.71,46.67,46.7,232000.0,26.6791,26.6848,26.662,26.6791,232000.0
2014-04-29 15:25:00,46.7,46.77,46.7,46.77,182900.0,26.6791,26.7191,26.6791,26.7191,182900.0
2014-04-29 15:30:00,46.77,46.77,46.75,46.75,115400.0,26.7191,26.7191,26.7077,26.7077,115400.0
2014-04-29 15:35:00,46.76,46.78,46.75,46.78,186200.0,26.7134,26.7248,26.7077,26.7248,186200.0
2014-04-29 15:40:00,46.78,46.78,46.73,46.75,277100.0,26.7248,26.7248,26.6962,26.7077,277100.0
2014-04-29 15:45:00,46.74,46.78,46.72,46.77,449600.0,26.702,26.7248,26.6905,26.7191,449600.0
2014-04-29 15:50:00,46.77,46.79,46.73,46.73,422200.0,26.7191,26.7305,26.6962,26.6962,422200.0
2014-04-29 15:55:00,46.73,46.78,46.73,46.76,586700.0,26.6962,26.7248,26.6962,26.7134,586700.0
2014-04-30 09:30:00,46.7,46.85,46.67,46.68,566400.0,26.6791,26.7648,26.662,26.6677,566400.0
2014-04-30 09:35:00,46.7,46.8,46.65,46.71,278800.0,26.6791,26.7362,26.6505,26.6848,278800.0
2014-04-30 09:40:00,46.71,46.72,46.6,46.65,247500.0,26.6848,26.6905,26.622,26.6505,247500.0
2014-04-30 09:45:00,46.65,46.69,46.62,46.64,223700.0,26.6505,26.6734,26.6334,26.6448,223700.0
2014-04-30 09:50:00,46.64,46.68,46.63,46.64,188200.0,26.6448,26.6677,26.6391,26.6448,188200.0
2014-04-30 09:55:00,46.65,46.73,46.65,46.71,178500.0,26.6505,26.6962,26.6505,26.6848,178500.0
2014-04-30 10:00:00,46.71,46.73,46.67,46.69,131300.0,26.6848,26.6962,26.662,26.6734,131300.0
2014-04-30 10:05:00,46.7,46.7,46.62,46.64,252700.0,26.6791,26.6791,26.6334,26.6448,252700.0
2014-04-30 10:10:00,46.63,46.71,46.62,46.69,237800.0,26.6391,26.6848,26.6334,26.6734,237800.0
2014-04-30 10:15:00,46.68,46.71,46.66,46.7,263600.0,26.6677,26.6848,26.6563,26.6791,263600.0
2014-04-30 10:20:00,46.71,46.74,46.66,46.67,298000.0,26.6848,26.702,26.6563,26.662,298000.0
2014-04-30 10:25:00,46.67,46.71,46.66,46.69,258100.0,26.662,26.6848,26.6563,26.6734,258100.0
2014-04-30 10:30:00,46.7,46.84,46.69,46.8,352500.0,26.6791,26.7591,26.6734,26.7362,352500.0
2014-04-30 10:35:00,46.8,46.83,46.79,46.81,149900.0,26.7362,26.7534,26.7305,26.7419,149900.0
2014-04-30 10:40:00,46.81,46.83,46.8,46.81,128000.0,26.7419,26.7534,26.7362,26.7419,128000.0
2014-04-30 10:45:00,46.81,46.86,46.8,46.84,138500.0,26.7419,26.7705,26.7362,26.7591,138500.0
2014-04-30 10:50:00,46.84,46.86,46.78,46.8,221200.0,26.7591,26.7705,26.7248,26.7362,221200.0
2014-04-30 10:55:00,46.8,46.85,46.8,46.8,327800.0,26.7362,26.7648,26.7362,26.7362,327800.0
2014-04-30 11:00:00,46.81,46.83,46.79,46.83,160000.0,26.7419,26.7534,26.7305,26.7534,160000.0
2014-04-30 11:05:00,46.84,46.85,46.78,46.81,227300.0,26.7591,26.7648,26.7248,26.7419,227300.0
2014-04-30 11:10:00,46.81,46.82,46.75,46.78,316600.0,26.7419,26.7477,26.7077,26.7248,316600.0
2014-04-30 11:15:00,46.78,46.78,46.73,46.76,252600.0,26.7248,26.7248,26.6962,26.7134,252600.0
2014-04-30 11:20:00,46.76,46.76,46.69,46.7,252700.0,26.7134,26.7134,26.6734,26.6791,252700.0
2014-04-30 11:25:00,46.7,46.71,46.69,46.7,172900.0,26.6791,26.6848,26.6734,26.6791,172900.0
2014-04-30 11:30:00,46.7,46.73,46.69,46.72,246100.0,26.6791,26.6962,26.6734,26.6905,246100.0
2014-04-30 11:35:00,46.72,46.78,46.71,46.78,128900.0,26.6905,26.7248,26.6848,26.7248,128900.0
2014-04-30 11:40:00,46.78,46.79,46.71,46.72,107300.0,26.7248,26.7305,26.6848,26.6905,107300.0
2014-04-30 11:45:00,46.71,46.72,46.68,46.68,88300.0,26.6848,26.6905,26.6677,26.6677,88300.0
2014-04-30 11:50:00,46.68,46.7,46.68,46.68,90300.0,26.6677,26.6791,26.6677,26.6677,90300.0
2014-04-30 11:55:00,46.68,46.69,46.64,46.65,122100.0,26.6677,26.6734,26.6448,26.6505,122100.0
2014-04-30 12:00:00,46.65,46.65,46.63,46.63,108800.0,26.6505,26.6505,26.6391,26.6391,108800.0
2014-04-30 12:05:00,46.63,46.66,46.62,46.64,115500.0,26.6391,26.6563,26.6334,26.6448,115500.0
2014-04-30 12:10:00,46.64,46.66,46.64,46.65,66400.0,26.6448,26.6563,26.6448,26.6505,66400.0
2014-04-30 12:15:00,46.65,46.66,46.63,46.64,146600.0,26.6505,26.6563,26.6391,26.6448,146600.0
2014-04-30 12:20:00,46.63,46.65,46.62,46.63,67500.0,26.6391,26.6505,26.6334,26.6391,67500.0
2014-04-30 12:25:00,46.63,46.64,46.62,46.64,60600.0,26.6391,26.6448,26.6334,26.6448,60600.0
2014-04-30 12:30:00,46.63,46.65,46.63,46.64,70100.0,26.6391,26.6505,26.6391,26.6448,70100.0
2014-04-30 12:35:00,46.64,46.65,46.64,46.65,32300.0,26.6448,26.6505,26.6448,26.6505,32300.0
2014-04-30 12:40:00,46.64,46.65,46.64,46.65,63700.0,26.6448,26.6505,26.6448,26.6505,63700.0
2014-04-30 12:45:00,46.64,46.66,46.64,46.66,122400.0,26.6448,26.6563,26.6448,26.6563,122400.0
2014-04-30 12:50:00,46.65,46.74,46.65,46.74,85800.0,26.6505,26.702,26.6505,26.702,85800.0
2014-04-30 12:55:00,46.73,46.75,46.71,46.75,90600.0,26.6962,26.7077,26.6848,26.7077,90600.0
2014-04-30 13:00:00,46.74,46.75,46.7,46.71,91200.0,26.702,26.7077,26.6791,26.6848,91200.0
2014-04-30 13:05:00,46.71,46.71,46.69,46.71,141300.0,26.6848,26.6848,26.6734,26.6848,141300.0
2014-04-30 13:10:00,46.7,46.74,46.7,46.71,36500.0,26.6791,26.702,26.6791,26.6848,36500.0
2014-04-30 13:15:00,46.71,46.73,46.7,46.7,54400.0,26.6848,26.6962,26.6791,26.6791,54400.0
2014-04-30 13:20:00,46.7,46.71,46.68,46.69,66600.0,26.6791,26.6848,26.6677,26.6734,66600.0
2014-04-30 13:25:00,46.68,46.7,46.68,46.7,55000.0,26.6677,26.6791,26.6677,26.6791,55000.0
2014-04-30 13:30:00,46.69,46.7,46.67,46.69,54100.0,26.6734,26.6791,26.662,26.6734,54100.0
2014-04-30 13:35:00,46.7,46.7,46.68,46.69,82600.0,26.6791,26.6791,26.6677,26.6734,82600.0
2014-04-30 13:40:00,46.68,46.7,46.67,46.7,66400.0,26.6677,26.6791,26.662,26.6791,66400.0
2014-04-30 13:45:00,46.69,46.7,46.69,46.7,60700.0,26.6734,26.6791,26.6734,26.6791,60700.0
2014-04-30 13:50:00,46.69,46.7,46.69,46.69,39800.0,26.6734,26.6791,26.6734,26.6734,39800.0
2014-04-30 13:55:00,46.69,46.7,46.67,46.68,71900.0,26.6734,26.6791,26.662,26.6677,71900.0
2014-04-30 14:00:00,46.68,46.7,46.62,46.67,147900.0,26.6677,26.6791,26.6334,26.662,147900.0
2014-04-30 14:05:00,46.67,46.69,46.62,46.69,154700.0,26.662,26.6734,26.6334,26.6734,154700.0
2014-04-30 14:10:00,46.69,46.71,46.66,46.68,228600.0,26.6734,26.6848,26.6563,26.6677,228600.0
2014-04-30 14:15:00,46.67,46.7,46.66,46.69,102500.0,26.662,26.6791,26.6563,26.6734,102500.0
2014-04-30 14:20:00,46.69,46.71,46.67,46.71,97000.0,26.6734,26.6848,26.662,26.6848,97000.0
2014-04-30 14:25:00,46.7,46.71,46.68,46.69,81400.0,26.6791,26.6848,26.6677,26.6734,81400.0
2014-04-30 14:30:00,46.69,46.7,46.67,46.7,137400.0,26.6734,26.6791,26.662,26.6791,137400.0
2014-04-30 14:35:00,46.7,46.71,46.67,46.68,117800.0,26.6791,26.6848,26.662,26.6677,117800.0
2014-04-30 14:40:00,46.67,46.7,46.67,46.69,102000.0,26.662,26.6791,26.662,26.6734,102000.0
2014-04-30 14:45:00,46.7,46.76,46.69,46.73,180600.0,26.6791,26.7134,26.6734,26.6962,180600.0
2014-04-30 14:50:00,46.73,46.75,46.7,46.72,333100.0,26.6962,26.7077,26.6791,26.6905,333100.0
2014-04-30 14:55:00,46.71,46.73,46.7,46.71,169600.0,26.6848,26.6962,26.6791,26.6848,169600.0
2014-04-30 15:00:00,46.71,46.75,46.71,46.74,173200.0,26.6848,26.7077,26.6848,26.702,173200.0
2014-04-30 15:05:00,46.74,46.76,46.7,46.72,166200.0,26.702,26.7134,26.6791,26.6905,166200.0
2014-04-30 15:10:00,46.72,46.75,46.72,46.72,114800.0,26.6905,26.7077,26.6905,26.6905,114800.0
2014-04-30 15:15:00,46.72,46.75,46.7,46.75,156500.0,26.6905,26.7077,26.6791,26.7077,156500.0
2014-04-30 15:20:00,46.74,46.75,46.7,46.7,169000.0,26.702,26.7077,26.6791,26.6791,169000.0
2014-04-30 15:25:00,46.7,46.75,46.7,46.75,137600.0,26.6791,26.7077,26.6791,26.7077,137600.0
2014-04-30 15:30:00,46.75,46.79,46.73,46.75,266500.0,26.7077,26.7305,26.6962,26.7077,266500.0
2014-04-30 15:35:00,46.76,46.76,46.71,46.73,227100.0,26.7134,26.7134,26.6848,26.6962,227100.0
2014-04-30 15:40:00,46.74,46.78,46.73,46.78,218200.0,26.702,26.7248,26.6962,26.7248,218200.0
2014-04-30 15:45:00,46.78,46.78,46.71,46.73,385800.0,26.7248,26.7248,26.6848,26.6962,385800.0
2014-04-30 15:50:00,46.73,46.76,46.71,46.73,251200.0,26.6962,26.7134,26.6848,26.6962,251200.0
2014-04-30 15:55:00,46.73,46.74,46.7,46.73,794100.0,26.6962,26.702,26.6791,26.6962,794100.0
2014-05-01 09:30:00,46.63,46.79,46.6,46.7,724300.0,26.6391,26.7305,26.622,26.6791,724300.0
2014-05-01 09:35:00,46.71,46.8,46.69,46.75,341200.0,26.6848,26.7362,26.6734,26.7077,341200.0
2014-05-01 09:40:00,46.74,46.8,46.69,46.73,517500.0,26.702,26.7362,26.6734,26.6962,517500.0
2014-05-01 09:45:00,46.73,46.75,46.7,46.72,235600.0,26.6962,26.7077,26.6791,26.6905,235600.0
2014-05-01 09:50:00,46.72,46.79,46.71,46.79,351000.0,26.6905,26.7305,26.6848,26.7305,351000.0
2014-05-01 09:55:00,46.78,46.9,46.78,46.87,311800.0,26.7248,26.7934,26.7248,26.7762,311800.0
2014-05-01 10:00:00,46.87,46.91,46.8,46.83,451400.0,26.7762,26.7991,26.7362,26.7534,451400.0
2014-05-01 10:05:00,46.83,46.91,46.83,46.91,258900.0,26.7534,26.7991,26.7534,26.7991,258900.0
2014-05-01 10:10:00,46.9,46.97,46.9,46.93,292800.0,26.7934,26.8334,26.7934,26.8105,292800.0
2014-05-01 10:15:00,46.93,46.94,46.9,46.92,445900.0,26.8105,26.8162,26.7934,26.8048,445900.0
2014-05-01 10:20:00,46.92,46.98,46.9,46.96,284300.0,26.8048,26.8391,26.7934,26.8276,284300.0
2014-05-01 10:25:00,46.96,46.98,46.89,46.89,224600.0,26.8276,26.8391,26.7876,26.7876,224600.0
2014-05-01 10:30:00,46.89,46.93,46.89,46.91,191200.0,26.7876,26.8105,26.7876,26.7991,191200.0
2014-05-01 10:35:00,46.91,47.0,46.9,46.99,321000.0,26.7991,26.8505,26.7934,26.8448,321000.0
2014-05-01 10:40:00,47.0,47.08,46.99,47.01,468600.0,26.8505,26.8962,26.8448,26.8562,468600.0
2014-05-01 10:45:00,47.0,47.03,46.98,47.0,397700.0,26.8505,26.8676,26.8391,26.8505,397700.0
2014-05-01 10:50:00,46.99,47.03,46.99,47.03,310000.0,26.8448,26.8676,26.8448,26.8676,310000.0
2014-05-01 10:55:00,47.03,47.04,47.0,47.04,281500.0,26.8676,26.8733,26.8505,26.8733,281500.0
2014-05-01 11:00:00,47.04,47.06,47.0,47.01,308200.0,26.8733,26.8848,26.8505,26.8562,308200.0
2014-05-01 11:05:00,47.0,47.03,47.0,47.02,292600.0,26.8505,26.8676,26.8505,26.8619,292600.0
2014-05-01 11:10:00,47.02,47.02,46.98,46.98,446000.0,26.8619,26.8619,26.8391,26.8391,446000.0
2014-05-01 11:15:00,46.98,47.01,46.97,47.0,732400.0,26.8391,26.8562,26.8334,26.8505,732400.0
2014-05-01 11:20:00,47.0,47.0,46.97,47.0,261000.0,26.8505,26.8505,26.8334,26.8505,261000.0
2014-05-01 11:25:00,47.0,47.0,46.98,46.99,206400.0,26.8505,26.8505,26.8391,26.8448,206400.0
2014-05-01 11:30:00,46.99,47.03,46.98,46.99,610100.0,26.8448,26.8676,26.8391,26.8448,610100.0
2014-05-01 11:35:00,47.0,47.0,46.95,46.97,208800.0,26.8505,26.8505,26.8219,26.8334,208800.0
2014-05-01 11:40:00,46.97,46.98,46.96,46.96,118200.0,26.8334,26.8391,26.8276,26.8276,118200.0
2014-05-01 11:45:00,46.97,46.98,46.95,46.97,105900.0,26.8334,26.8391,26.8219,26.8334,105900.0
2014-05-01 11:50:00,46.98,46.98,46.9,46.93,190400.0,26.8391,26.8391,26.7934,26.8105,190400.0
2014-05-01 11:55:00,46.93,46.93,46.82,46.84,171600.0,26.8105,26.8105,26.7477,26.7591,171600.0
2014-05-01 12:00:00,46.85,46.89,46.83,46.86,209300.0,26.7648,26.7876,26.7534,26.7705,209300.0
2014-05-01 12:05:00,46.85,46.88,46.84,46.85,149500.0,26.7648,26.7819,26.7591,26.7648,149500.0
2014-05-01 12:10:00,46.86,46.88,46.85,46.88,79500.0,26.7705,26.7819,26.7648,26.7819,79500.0
2014-05-01 12:15:00,46.88,46.9,46.85,46.9,265800.0,26.7819,26.7934,26.7648,26.7934,265800.0
2014-05-01 12:20:00,46.9,46.91,46.87,46.9,128200.0,26.7934,26.7991,26.7762,26.7934,128200.0
2014-05-01 12:25:00,46.9,46.92,46.89,46.9,96200.0,26.7934,26.8048,26.7876,26.7934,96200.0
2014-05-01 12:30:00,46.9,46.92,46.89,46.9,106100.0,26.7934,26.8048,26.7876,26.7934,106100.0
2014-05-01 12:35:00,46.89,46.9,46.86,46.88,120000.0,26.7876,26.7934,26.7705,26.7819,120000.0
2014-05-01 12:40:00,46.88,46.91,46.86,46.9,141200.0,26.7819,26.7991,26.7705,26.7934,141200.0
2014-05-01 12:45:00,46.9,46.9,46.86,46.86,162900.0,26.7934,26.7934,26.7705,26.7705,162900.0
2014-05-01 12:50:00,46.86,46.87,46.84,46.85,63700.0,26.7705,26.7762,26.7591,26.7648,63700.0
2014-05-01 12:55:00,46.85,46.86,46.84,46.86,132000.0,26.7648,26.7705,26.7591,26.7705,132000.0
2014-05-01 13:00:00,46.86,46.9,46.85,46.9,107600.0,26.7705,26.7934,26.7648,26.7934,107600.0
2014-05-01 13:05:00,46.89,46.91,46.88,46.9,124200.0,26.7876,26.7991,26.7819,26.7934,124200.0
2014-05-01 13:10:00,46.9,46.9,46.87,46.9,112700.0,26.7934,26.7934,26.7762,26.7934,112700.0
2014-05-01 13:15:00,46.9,46.9,46.88,46.9,100800.0,26.7934,26.7934,26.7819,26.7934,100800.0
2014-05-01 13:20:00,46.89,46.91,46.89,46.91,130700.0,26.7876,26.7991,26.7876,26.7991,130700.0
2014-05-01 13:25:00,46.91,46.92,46.9,46.91,137200.0,26.7991,26.8048,26.7934,26.7991,137200.0
2014-05-01 13:30:00,46.91,46.93,46.88,46.91,130700.0,26.7991,26.8105,26.7819,26.7991,130700.0
2014-05-01 13:35:00,46.92,46.93,46.91,46.92,139700.0,26.8048,26.8105,26.7991,26.8048,139700.0
2014-05-01 13:40:00,46.93,46.94,46.89,46.9,219900.0,26.8105,26.8162,26.7876,26.7934,219900.0
2014-05-01 13:45:00,46.91,46.92,46.89,46.91,198100.0,26.7991,26.8048,26.7876,26.7991,198100.0
2014-05-01 13:50:00,46.91,46.92,46.89,46.91,267300.0,26.7991,26.8048,26.7876,26.7991,267300.0
2014-05-01 13:55:00,46.91,46.92,46.9,46.92,227400.0,26.7991,26.8048,26.7934,26.8048,227400.0
2014-05-01 14:00:00,46.92,46.93,46.91,46.93,138200.0,26.8048,26.8105,26.7991,26.8105,138200.0
2014-05-01 14:05:00,46.93,46.97,46.92,46.97,112300.0,26.8105,26.8334,26.8048,26.8334,112300.0
2014-05-01 14:10:00,46.97,46.98,46.96,46.98,117300.0,26.8334,26.8391,26.8276,26.8391,117300.0
2014-05-01 14:15:00,46.98,46.99,46.95,46.99,182800.0,26.8391,26.8448,26.8219,26.8448,182800.0
2014-05-01 14:20:00,46.98,47.0,46.98,47.0,74100.0,26.8391,26.8505,26.8391,26.8505,74100.0
2014-05-01 14:25:00,47.0,47.01,46.99,47.01,163000.0,26.8505,26.8562,26.8448,26.8562,163000.0
2014-05-01 14:30:00,47.01,47.04,46.98,47.03,251200.0,26.8562,26.8733,26.8391,26.8676,251200.0
2014-05-01 14:35:00,47.02,47.03,47.0,47.02,168200.0,26.8619,26.8676,26.8505,26.8619,168200.0
2014-05-01 14:40:00,47.02,47.05,47.02,47.03,195800.0,26.8619,26.8791,26.8619,26.8676,195800.0
2014-05-01 14:45:00,47.04,47.06,47.02,47.05,224500.0,26.8733,26.8848,26.8619,26.8791,224500.0
2014-05-01 14:50:00,47.05,47.1,47.05,47.09,191000.0,26.8791,26.9076,26.8791,26.9019,191000.0
2014-05-01 14:55:00,47.09,47.13,47.08,47.12,232900.0,26.9019,26.9248,26.8962,26.919,232900.0
2014-05-01 15:00:00,47.11,47.15,47.11,47.14,204300.0,26.9133,26.9362,26.9133,26.9305,204300.0
2014-05-01 15:05:00,47.14,47.14,47.08,47.11,237900.0,26.9305,26.9305,26.8962,26.9133,237900.0
2014-05-01 15:10:00,47.1,47.15,47.07,47.14,214900.0,26.9076,26.9362,26.8905,26.9305,214900.0
2014-05-01 15:15:00,47.15,47.18,47.14,47.17,247400.0,26.9362,26.9533,26.9305,26.9476,247400.0
2014-05-01 15:20:00,47.16,47.17,47.12,47.16,236100.0,26.9419,26.9476,26.919,26.9419,236100.0
2014-05-01 15:25:00,47.17,47.18,47.15,47.18,264100.0,26.9476,26.9533,26.9362,26.9533,264100.0
2014-05-01 15:30:00,47.17,47.18,47.12,47.16,326000.0,26.9476,26.9533,26.919,26.9419,326000.0
2014-05-01 15:35:00,47.15,47.17,47.14,47.16,362700.0,26.9362,26.9476,26.9305,26.9419,362700.0
2014-05-01 15:40:00,47.16,47.16,47.13,47.15,377500.0,26.9419,26.9419,26.9248,26.9362,377500.0
2014-05-01 15:45:00,47.14,47.15,47.08,47.13,464900.0,26.9305,26.9362,26.8962,26.9248,464900.0
2014-05-01 15:50:00,47.13,47.19,47.12,47.19,386600.0,26.9248,26.959,26.919,26.959,386600.0
2014-05-01 15:55:00,47.19,47.23,47.17,47.21,924200.0,26.959,26.9819,26.9476,26.9705,924200.0
2014-05-02 09:30:00,46.96,47.08,46.91,47.01,721900.0,26.8276,26.8962,26.7991,26.8562,721900.0
2014-05-02 09:35:00,47.0,47.1,46.99,47.05,379500.0,26.8505,26.9076,26.8448,26.8791,379500.0
2014-05-02 09:40:00,47.04,47.14,47.04,47.1,218400.0,26.8733,26.9305,26.8733,26.9076,218400.0
2014-05-02 09:45:00,47.1,47.18,47.09,47.1,226000.0,26.9076,26.9533,26.9019,26.9076,226000.0
2014-05-02 09:50:00,47.09,47.15,47.09,47.1,123800.0,26.9019,26.9362,26.9019,26.9076,123800.0
2014-05-02 09:55:00,47.1,47.15,47.08,47.14,151800.0,26.9076,26.9362,26.8962,26.9305,151800.0
2014-05-02 10:00:00,47.14,47.29,47.13,47.23,585800.0,26.9305,27.0162,26.9248,26.9819,585800.0
2014-05-02 10:05:00,47.24,47.36,47.24,47.35,268300.0,26.9876,27.0562,26.9876,27.0504,268300.0
2014-05-02 10:10:00,47.34,47.38,47.33,47.38,213500.0,27.0447,27.0676,27.039,27.0676,213500.0
2014-05-02 10:15:00,47.38,47.41,47.37,47.4,252900.0,27.0676,27.0847,27.0619,27.079,252900.0
2014-05-02 10:20:00,47.4,47.41,47.38,47.39,207600.0,27.079,27.0847,27.0676,27.0733,207600.0
2014-05-02 10:25:00,47.39,47.4,47.27,47.29,167700.0,27.0733,27.079,27.0047,27.0162,167700.0
2014-05-02 10:30:00,47.29,47.35,47.28,47.3,176500.0,27.0162,27.0504,27.0105,27.0219,176500.0
2014-05-02 10:35:00,47.3,47.33,47.23,47.24,263100.0,27.0219,27.039,26.9819,26.9876,263100.0
2014-05-02 10:40:00,47.25,47.25,47.11,47.15,286100.0,26.9933,26.9933,26.9133,26.9362,286100.0
2014-05-02 10:45:00,47.16,47.19,47.13,47.15,324200.0,26.9419,26.959,26.9248,26.9362,324200.0
2014-05-02 10:50:00,47.16,47.18,47.13,47.14,366700.0,26.9419,26.9533,26.9248,26.9305,366700.0
2014-05-02 10:55:00,47.14,47.17,47.11,47.11,173900.0,26.9305,26.9476,26.9133,26.9133,173900.0
2014-05-02 11:00:00,47.11,47.15,47.1,47.15,102800.0,26.9133,26.9362,26.9076,26.9362,102800.0
2014-05-02 11:05:00,47.15,47.15,47.09,47.11,96100.0,26.9362,26.9362,26.9019,26.9133,96100.0
2014-05-02 11:10:00,47.11,47.13,47.09,47.12,184300.0,26.9133,26.9248,26.9019,26.919,184300.0
2014-05-02 11:15:00,47.13,47.16,47.12,47.16,144400.0,26.9248,26.9419,26.919,26.9419,144400.0
2014-05-02 11:20:00,47.15,47.16,47.12,47.13,121500.0,26.9362,26.9419,26.919,26.9248,121500.0
2014-05-02 11:25:00,47.12,47.13,47.02,47.04,250800.0,26.919,26.9248,26.8619,26.8733,250800.0
2014-05-02 11:30:00,47.04,47.17,47.04,47.17,122500.0,26.8733,26.9476,26.8733,26.9476,122500.0
2014-05-02 11:35:00,47.16,47.17,47.1,47.11,124100.0,26.9419,26.9476,26.9076,26.9133,124100.0
2014-05-02 11:40:00,47.12,47.12,47.03,47.05,394900.0,26.919,26.919,26.8676,26.8791,394900.0
2014-05-02 11:45:00,47.05,47.07,47.05,47.06,73300.0,26.8791,26.8905,26.8791,26.8848,73300.0
2014-05-02 11:50:00,47.07,47.09,47.05,47.08,80000.0,26.8905,26.9019,26.8791,26.8962,80000.0
2014-05-02 11:55:00,47.07,47.11,47.07,47.07,125800.0,26.8905,26.9133,26.8905,26.8905,125800.0
2014-05-02 12:00:00,47.07,47.09,47.05,47.09,80200.0,26.8905,26.9019,26.8791,26.9019,80200.0
2014-05-02 12:05:00,47.09,47.09,47.02,47.03,112400.0,26.9019,26.9019,26.8619,26.8676,112400.0
2014-05-02 12:10:00,47.02,47.09,47.02,47.07,88700.0,26.8619,26.9019,26.8619,26.8905,88700.0
2014-05-02 12:15:00,47.06,47.11,47.04,47.09,87800.0,26.8848,26.9133,26.8733,26.9019,87800.0
2014-05-02 12:20:00,47.1,47.12,47.09,47.12,46600.0,26.9076,26.919,26.9019,26.919,46600.0
2014-05-02 12:25:00,47.12,47.12,47.04,47.05,73700.0,26.919,26.919,26.8733,26.8791,73700.0
2014-05-02 12:30:00,47.05,47.07,47.01,47.05,93300.0,26.8791,26.8905,26.8562,26.8791,93300.0
2014-05-02 12:35:00,47.05,47.08,47.04,47.07,45000.0,26.8791,26.8962,26.8733,26.8905,45000.0
2014-05-02 12:40:00,47.07,47.07,47.03,47.03,58000.0,26.8905,26.8905,26.8676,26.8676,58000.0
2014-05-02 12:45:00,47.03,47.06,47.02,47.05,39900.0,26.8676,26.8848,26.8619,26.8791,39900.0
2014-05-02 12:50:00,47.04,47.05,47.02,47.02,37800.0,26.8733,26.8791,26.8619,26.8619,37800.0
2014-05-02 12:55:00,47.02,47.05,47.01,47.02,99100.0,26.8619,26.8791,26.8562,26.8619,99100.0
2014-05-02 13:00:00,47.03,47.04,47.01,47.01,46200.0,26.8676,26.8733,26.8562,26.8562,46200.0
2014-05-02 13:05:00,47.01,47.03,47.0,47.01,73200.0,26.8562,26.8676,26.8505,26.8562,73200.0
2014-05-02 13:10:00,47.02,47.04,46.98,47.02,112500.0,26.8619,26.8733,26.8391,26.8619,112500.0
2014-05-02 13:15:00,47.01,47.02,46.97,46.99,93800.0,26.8562,26.8619,26.8334,26.8448,93800.0
2014-05-02 13:20:00,46.99,47.0,46.96,46.97,68900.0,26.8448,26.8505,26.8276,26.8334,68900.0
2014-05-02 13:25:00,46.96,46.97,46.9,46.91,104700.0,26.8276,26.8334,26.7934,26.7991,104700.0
2014-05-02 13:30:00,46.91,46.95,46.9,46.95,83200.0,26.7991,26.8219,26.7934,26.8219,83200.0
2014-05-02 13:35:00,46.94,46.95,46.89,46.9,92800.0,26.8162,26.8219,26.7876,26.7934,92800.0
2014-05-02 13:40:00,46.89,46.93,46.86,46.88,71400.0,26.7876,26.8105,26.7705,26.7819,71400.0
2014-05-02 13:45:00,46.89,46.89,46.86,46.88,58500.0,26.7876,26.7876,26.7705,26.7819,58500.0
2014-05-02 13:50:00,46.89,46.92,46.88,46.91,83200.0,26.7876,26.8048,26.7819,26.7991,83200.0
2014-05-02 13:55:00,46.91,46.92,46.87,46.88,128600.0,26.7991,26.8048,26.7762,26.7819,128600.0
2014-05-02 14:00:00,46.88,46.9,46.84,46.87,116100.0,26.7819,26.7934,26.7591,26.7762,116100.0
2014-05-02 14:05:00,46.87,46.88,46.82,46.83,87400.0,26.7762,26.7819,26.7477,26.7534,87400.0
2014-05-02 14:10:00,46.82,46.86,46.81,46.84,107100.0,26.7477,26.7705,26.7419,26.7591,107100.0
2014-05-02 14:15:00,46.83,46.87,46.83,46.86,55700.0,26.7534,26.7762,26.7534,26.7705,55700.0
2014-05-02 14:20:00,46.87,46.87,46.83,46.83,90600.0,26.7762,26.7762,26.7534,26.7534,90600.0
2014-05-02 14:25:00,46.83,46.84,46.81,46.82,82600.0,26.7534,26.7591,26.7419,26.7477,82600.0
2014-05-02 14:30:00,46.81,46.85,46.81,46.84,81100.0,26.7419,26.7648,26.7419,26.7591,81100.0
2014-05-02 14:35:00,46.84,46.87,46.84,46.87,122900.0,26.7591,26.7762,26.7591,26.7762,122900.0
2014-05-02 14:40:00,46.87,46.93,46.86,46.93,414800.0,26.7762,26.8105,26.7705,26.8105,414800.0
2014-05-02 14:45:00,46.93,46.93,46.9,46.92,118900.0,26.8105,26.8105,26.7934,26.8048,118900.0
2014-05-02 14:50:00,46.92,46.99,46.91,46.98,158100.0,26.8048,26.8448,26.7991,26.8391,158100.0
2014-05-02 14:55:00,46.98,47.05,46.97,47.04,157300.0,26.8391,26.8791,26.8334,26.8733,157300.0
2014-05-02 15:00:00,47.04,47.06,47.01,47.03,175600.0,26.8733,26.8848,26.8562,26.8676,175600.0
2014-05-02 15:05:00,47.04,47.04,47.02,47.03,71300.0,26.8733,26.8733,26.8619,26.8676,71300.0
2014-05-02 15:10:00,47.04,47.06,47.03,47.05,176800.0,26.8733,26.8848,26.8676,26.8791,176800.0
2014-05-02 15:15:00,47.05,47.08,47.05,47.07,141300.0,26.8791,26.8962,26.8791,26.8905,141300.0
2014-05-02 15:20:00,47.07,47.09,47.04,47.05,142900.0,26.8905,26.9019,26.8733,26.8791,142900.0
2014-05-02 15:25:00,47.04,47.1,47.04,47.08,198900.0,26.8733,26.9076,26.8733,26.8962,198900.0
2014-05-02 15:30:00,47.08,47.09,47.02,47.04,304900.0,26.8962,26.9019,26.8619,26.8733,304900.0
2014-05-02 15:35:00,47.04,47.04,46.98,47.01,240700.0,26.8733,26.8733,26.8391,26.8562,240700.0
2014-05-02 15:40:00,47.0,47.06,47.0,47.03,468000.0,26.8505,26.8848,26.8505,26.8676,468000.0
2014-05-02 15:45:00,47.03,47.08,47.03,47.06,362500.0,26.8676,26.8962,26.8676,26.8848,362500.0
2014-05-02 15:50:00,47.06,47.1,47.05,47.1,407900.0,26.8848,26.9076,26.8791,26.9076,407900.0
2014-05-02 15:55:00,47.1,47.12,47.03,47.11,1011100.0,26.9076,26.919,26.8676,26.9133,1011100.0
2014-05-05 09:30:00,47.21,47.21,47.06,47.1,580800.0,26.9705,26.9705,26.8848,26.9076,580800.0
2014-05-05 09:35:00,47.1,47.27,47.08,47.24,328400.0,26.9076,27.0047,26.8962,26.9876,328400.0
2014-05-05 09:40:00,47.25,47.29,47.24,47.28,234100.0,26.9933,27.0162,26.9876,27.0105,234100.0
2014-05-05 09:45:00,47.29,47.3,47.23,47.27,189800.0,27.0162,27.0219,26.9819,27.0047,189800.0
2014-05-05 09:50:00,47.28,47.28,47.26,47.28,157500.0,27.0105,27.0105,26.999,27.0105,157500.0
2014-05-05 09:55:00,47.27,47.28,47.14,47.15,206500.0,27.0047,27.0105,26.9305,26.9362,206500.0
2014-05-05 10:00:00,47.17,47.22,47.11,47.11,127900.0,26.9476,26.9762,26.9133,26.9133,127900.0
2014-05-05 10:05:00,47.11,47.12,47.06,47.08,93900.0,26.9133,26.919,26.8848,26.8962,93900.0
2014-05-05 10:10:00,47.08,47.08,47.04,47.06,109400.0,26.8962,26.8962,26.8733,26.8848,109400.0
2014-05-05 10:15:00,47.06,47.18,47.04,47.17,298000.0,26.8848,26.9533,26.8733,26.9476,298000.0
2014-05-05 10:20:00,47.18,47.22,47.18,47.2,164000.0,26.9533,26.9762,26.9533,26.9647,164000.0
2014-05-05 10:25:00,47.2,47.21,47.15,47.16,151500.0,26.9647,26.9705,26.9362,26.9419,151500.0
2014-05-05 10:30:00,47.17,47.17,47.15,47.16,65600.0,26.9476,26.9476,26.9362,26.9419,65600.0
2014-05-05 10:35:00,47.15,47.16,47.13,47.14,145500.0,26.9362,26.9419,26.9248,26.9305,145500.0
2014-05-05 10:40:00,47.13,47.21,47.13,47.15,132900.0,26.9248,26.9705,26.9248,26.9362,132900.0
2014-05-05 10:45:00,47.14,47.15,47.1,47.12,98500.0,26.9305,26.9362,26.9076,26.919,98500.0
2014-05-05 10:50:00,47.11,47.14,47.1,47.12,74300.0,26.9133,26.9305,26.9076,26.919,74300.0
2014-05-05 10:55:00,47.13,47.13,47.1,47.12,77800.0,26.9248,26.9248,26.9076,26.919,77800.0
2014-05-05 11:00:00,47.12,47.17,47.1,47.1,85200.0,26.919,26.9476,26.9076,26.9076,85200.0
2014-05-05 11:05:00,47.11,47.13,47.08,47.08,70300.0,26.9133,26.9248,26.8962,26.8962,70300.0
2014-05-05 11:10:00,47.09,47.11,47.07,47.08,79600.0,26.9019,26.9133,26.8905,26.8962,79600.0
2014-05-05 11:15:00,47.08,47.11,47.07,47.1,62400.0,26.8962,26.9133,26.8905,26.9076,62400.0
2014-05-05 11:20:00,47.1,47.12,47.07,47.09,113000.0,26.9076,26.919,26.8905,26.9019,113000.0
2014-05-05 11:25:00,47.09,47.09,47.03,47.07,94900.0,26.9019,26.9019,26.8676,26.8905,94900.0
2014-05-05 11:30:00,47.07,47.1,47.05,47.06,85900.0,26.8905,26.9076,26.8791,26.8848,85900.0
2014-05-05 11:35:00,47.05,47.06,47.04,47.06,70200.0,26.8791,26.8848,26.8733,26.8848,70200.0
2014-05-05 11:40:00,47.06,47.12,47.05,47.12,130100.0,26.8848,26.919,26.8791,26.919,130100.0
2014-05-05 11:45:00,47.12,47.17,47.11,47.16,84700.0,26.919,26.9476,26.9133,26.9419,84700.0
2014-05-05 11:50:00,47.16,47.17,47.12,47.14,122700.0,26.9419,26.9476,26.919,26.9305,122700.0
2014-05-05 11:55:00,47.14,47.17,47.13,47.16,92700.0,26.9305,26.9476,26.9248,26.9419,92700.0
2014-05-05 12:00:00,47.16,47.17,47.13,47.15,70500.0,26.9419,26.9476,26.9248,26.9362,70500.0
2014-05-05 12:05:00,47.14,47.16,47.12,47.13,124900.0,26.9305,26.9419,26.919,26.9248,124900.0
2014-05-05 12:10:00,47.13,47.15,47.12,47.15,58000.0,26.9248,26.9362,26.919,26.9362,58000.0
2014-05-05 12:15:00,47.15,47.2,47.14,47.2,159600.0,26.9362,26.9647,26.9305,26.9647,159600.0
2014-05-05 12:20:00,47.2,47.24,47.2,47.24,78000.0,26.9647,26.9876,26.9647,26.9876,78000.0
2014-05-05 12:25:00,47.23,47.24,47.19,47.22,52000.0,26.9819,26.9876,26.959,26.9762,52000.0
2014-05-05 12:30:00,47.22,47.24,47.21,47.24,104700.0,26.9762,26.9876,26.9705,26.9876,104700.0
2014-05-05 12:35:00,47.23,47.25,47.23,47.24,85100.0,26.9819,26.9933,26.9819,26.9876,85100.0
2014-05-05 12:40:00,47.25,47.28,47.25,47.28,83500.0,26.9933,27.0105,26.9933,27.0105,83500.0
2014-05-05 12:45:00,47.28,47.3,47.26,47.28,84600.0,27.0105,27.0219,26.999,27.0105,84600.0
2014-05-05 12:50:00,47.27,47.28,47.25,47.26,33600.0,27.0047,27.0105,26.9933,26.999,33600.0
2014-05-05 12:55:00,47.26,47.27,47.21,47.21,52600.0,26.999,27.0047,26.9705,26.9705,52600.0
2014-05-05 13:00:00,47.22,47.22,47.19,47.19,72700.0,26.9762,26.9762,26.959,26.959,72700.0
2014-05-05 13:05:00,47.19,47.21,47.18,47.18,55600.0,26.959,26.9705,26.9533,26.9533,55600.0
2014-05-05 13:10:00,47.18,47.19,47.16,47.18,76000.0,26.9533,26.959,26.9419,26.9533,76000.0
2014-05-05 13:15:00,47.18,47.18,47.16,47.18,78100.0,26.9533,26.9533,26.9419,26.9533,78100.0
2014-05-05 13:20:00,47.18,47.18,47.15,47.15,62600.0,26.9533,26.9533,26.9362,26.9362,62600.0
2014-05-05 13:25:00,47.15,47.16,47.14,47.15,44400.0,26.9362,26.9419,26.9305,26.9362,44400.0
2014-05-05 13:30:00,47.15,47.16,47.13,47.16,45300.0,26.9362,26.9419,26.9248,26.9419,45300.0
2014-05-05 13:35:00,47.16,47.19,47.14,47.19,124700.0,26.9419,26.959,26.9305,26.959,124700.0
2014-05-05 13:40:00,47.19,47.19,47.16,47.18,36800.0,26.959,26.959,26.9419,26.9533,36800.0
2014-05-05 13:45:00,47.17,47.18,47.16,47.17,65200.0,26.9476,26.9533,26.9419,26.9476,65200.0
2014-05-05 13:50:00,47.16,47.17,47.15,47.16,46100.0,26.9419,26.9476,26.9362,26.9419,46100.0
2014-05-05 13:55:00,47.17,47.19,47.16,47.19,44500.0,26.9476,26.959,26.9419,26.959,44500.0
2014-05-05 14:00:00,47.18,47.23,47.18,47.19,94600.0,26.9533,26.9819,26.9533,26.959,94600.0
2014-05-05 14:05:00,47.19,47.21,47.18,47.21,61900.0,26.959,26.9705,26.9533,26.9705,61900.0
2014-05-05 14:10:00,47.21,47.21,47.19,47.2,63700.0,26.9705,26.9705,26.959,26.9647,63700.0
2014-05-05 14:15:00,47.2,47.21,47.18,47.21,83900.0,26.9647,26.9705,26.9533,26.9705,83900.0
2014-05-05 14:20:00,47.21,47.21,47.18,47.21,56100.0,26.9705,26.9705,26.9533,26.9705,56100.0
2014-05-05 14:25:00,47.2,47.23,47.19,47.23,132500.0,26.9647,26.9819,26.959,26.9819,132500.0
2014-05-05 14:30:00,47.23,47.24,47.2,47.2,58900.0,26.9819,26.9876,26.9647,26.9647,58900.0
2014-05-05 14:35:00,47.21,47.26,47.2,47.24,147000.0,26.9705,26.999,26.9647,26.9876,147000.0
2014-05-05 14:40:00,47.25,47.27,47.23,47.27,114000.0,26.9933,27.0047,26.9819,27.0047,114000.0
2014-05-05 14:45:00,47.27,47.27,47.22,47.22,212100.0,27.0047,27.0047,26.9762,26.9762,212100.0
2014-05-05 14:50:00,47.22,47.24,47.2,47.23,158900.0,26.9762,26.9876,26.9647,26.9819,158900.0
2014-05-05 14:55:00,47.23,47.27,47.22,47.23,174900.0,26.9819,27.0047,26.9762,26.9819,174900.0
2014-05-05 15:00:00,47.24,47.27,47.23,47.27,134800.0,26.9876,27.0047,26.9819,27.0047,134800.0
2014-05-05 15:05:00,47.27,47.28,47.26,47.28,81200.0,27.0047,27.0105,26.999,27.0105,81200.0
2014-05-05 15:10:00,47.28,47.28,47.27,47.28,95300.0,27.0105,27.0105,27.0047,27.0105,95300.0
2014-05-05 15:15:00,47.28,47.33,47.27,47.3,372800.0,27.0105,27.039,27.0047,27.0219,372800.0
2014-05-05 15:20:00,47.3,47.34,47.3,47.33,143200.0,27.0219,27.0447,27.0219,27.039,143200.0
2014-05-05 15:25:00,47.33,47.33,47.29,47.3,360100.0,27.039,27.039,27.0162,27.0219,360100.0
2014-05-05 15:30:00,47.3,47.34,47.29,47.31,314000.0,27.0219,27.0447,27.0162,27.0276,314000.0
2014-05-05 15:35:00,47.32,47.34,47.31,47.34,231300.0,27.0333,27.0447,27.0276,27.0447,231300.0
2014-05-05 15:40:00,47.34,47.4,47.33,47.36,514100.0,27.0447,27.079,27.039,27.0562,514100.0
2014-05-05 15:45:00,47.35,47.36,47.35,47.36,258500.0,27.0504,27.0562,27.0504,27.0562,258500.0
2014-05-05 15:50:00,47.35,47.37,47.35,47.36,382100.0,27.0504,27.0619,27.0504,27.0562,382100.0
2014-05-05 15:55:00,47.36,47.43,47.35,47.39,760900.0,27.0562,27.0961,27.0504,27.0733,760900.0
2014-05-06 09:30:00,47.36,47.4,47.26,47.34,520000.0,27.0562,27.079,26.999,27.0447,520000.0
2014-05-06 09:35:00,47.34,47.41,47.32,47.35,153500.0,27.0447,27.0847,27.0333,27.0504,153500.0
2014-05-06 09:40:00,47.35,47.45,47.34,47.42,195800.0,27.0504,27.1076,27.0447,27.0904,195800.0
2014-05-06 09:45:00,47.41,47.46,47.38,47.39,204900.0,27.0847,27.1133,27.0676,27.0733,204900.0
2014-05-06 09:50:00,47.4,47.43,47.38,47.4,139000.0,27.079,27.0961,27.0676,27.079,139000.0
2014-05-06 09:55:00,47.4,47.41,47.36,47.36,125700.0,27.079,27.0847,27.0562,27.0562,125700.0
2014-05-06 10:00:00,47.37,47.37,47.34,47.34,141800.0,27.0619,27.0619,27.0447,27.0447,141800.0
2014-05-06 10:05:00,47.35,47.4,47.35,47.36,123500.0,27.0504,27.079,27.0504,27.0562,123500.0
2014-05-06 10:10:00,47.36,47.42,47.35,47.42,199800.0,27.0562,27.0904,27.0504,27.0904,199800.0
2014-05-06 10:15:00,47.41,47.46,47.4,47.44,143400.0,27.0847,27.1133,27.079,27.1019,143400.0
2014-05-06 10:20:00,47.43,47.46,47.43,47.45,187500.0,27.0961,27.1133,27.0961,27.1076,187500.0
2014-05-06 10:25:00,47.45,47.46,47.4,47.41,145700.0,27.1076,27.1133,27.079,27.0847,145700.0
2014-05-06 10:30:00,47.41,47.45,47.41,47.45,55200.0,27.0847,27.1076,27.0847,27.1076,55200.0
2014-05-06 10:35:00,47.45,47.45,47.39,47.41,104300.0,27.1076,27.1076,27.0733,27.0847,104300.0
2014-05-06 10:40:00,47.41,47.43,47.4,47.41,123700.0,27.0847,27.0961,27.079,27.0847,123700.0
2014-05-06 10:45:00,47.41,47.42,47.39,47.41,95200.0,27.0847,27.0904,27.0733,27.0847,95200.0
2014-05-06 10:50:00,47.41,47.42,47.36,47.37,130100.0,27.0847,27.0904,27.0562,27.0619,130100.0
2014-05-06 10:55:00,47.38,47.4,47.37,47.38,149000.0,27.0676,27.079,27.0619,27.0676,149000.0
2014-05-06 11:00:00,47.37,47.39,47.36,47.39,195600.0,27.0619,27.0733,27.0562,27.0733,195600.0
2014-05-06 11:05:00,47.39,47.41,47.38,47.41,77600.0,27.0733,27.0847,27.0676,27.0847,77600.0
2014-05-06 11:10:00,47.41,47.44,47.41,47.44,93600.0,27.0847,27.1019,27.0847,27.1019,93600.0
2014-05-06 11:15:00,47.44,47.44,47.4,47.42,159700.0,27.1019,27.1019,27.079,27.0904,159700.0
2014-05-06 11:20:00,47.43,47.44,47.38,47.42,140000.0,27.0961,27.1019,27.0676,27.0904,140000.0
2014-05-06 11:25:00,47.42,47.42,47.38,47.4,103500.0,27.0904,27.0904,27.0676,27.079,103500.0
2014-05-06 11:30:00,47.39,47.4,47.33,47.36,109100.0,27.0733,27.079,27.039,27.0562,109100.0
2014-05-06 11:35:00,47.36,47.42,47.35,47.39,111200.0,27.0562,27.0904,27.0504,27.0733,111200.0
2014-05-06 11:40:00,47.39,47.39,47.35,47.36,95200.0,27.0733,27.0733,27.0504,27.0562,95200.0
2014-05-06 11:45:00,47.36,47.38,47.34,47.37,138300.0,27.0562,27.0676,27.0447,27.0619,138300.0
2014-05-06 11:50:00,47.37,47.38,47.36,47.37,67700.0,27.0619,27.0676,27.0562,27.0619,67700.0
2014-05-06 11:55:00,47.37,47.39,47.35,47.39,149900.0,27.0619,27.0733,27.0504,27.0733,149900.0
2014-05-06 12:00:00,47.39,47.39,47.36,47.39,96600.0,27.0733,27.0733,27.0562,27.0733,96600.0
2014-05-06 12:05:00,47.39,47.39,47.37,47.37,97500.0,27.0733,27.0733,27.0619,27.0619,97500.0
2014-05-06 12:10:00,47.37,47.42,47.37,47.42,76800.0,27.0619,27.0904,27.0619,27.0904,76800.0
2014-05-06 12:15:00,47.42,47.42,47.39,47.4,78900.0,27.0904,27.0904,27.0733,27.079,78900.0
2014-05-06 12:20:00,47.4,47.42,47.39,47.4,77700.0,27.079,27.0904,27.0733,27.079,77700.0
2014-05-06 12:25:00,47.4,47.4,47.37,47.37,62300.0,27.079,27.079,27.0619,27.0619,62300.0
2014-05-06 12:30:00,47.37,47.38,47.34,47.36,87400.0,27.0619,27.0676,27.0447,27.0562,87400.0
2014-05-06 12:35:00,47.36,47.38,47.35,47.38,62200.0,27.0562,27.0676,27.0504,27.0676,62200.0
2014-05-06 12:40:00,47.38,47.4,47.37,47.4,55500.0,27.0676,27.079,27.0619,27.079,55500.0
2014-05-06 12:45:00,47.4,47.4,47.38,47.4,48100.0,27.079,27.079,27.0676,27.079,48100.0
2014-05-06 12:50:00,47.39,47.4,47.35,47.35,53200.0,27.0733,27.079,27.0504,27.0504,53200.0
2014-05-06 12:55:00,47.35,47.36,47.35,47.35,49100.0,27.0504,27.0562,27.0504,27.0504,49100.0
2014-05-06 13:00:00,47.36,47.39,47.35,47.38,67500.0,27.0562,27.0733,27.0504,27.0676,67500.0
2014-05-06 13:05:00,47.38,47.38,47.36,47.37,92600.0,27.0676,27.0676,27.0562,27.0619,92600.0
2014-05-06 13:10:00,47.37,47.37,47.36,47.37,32900.0,27.0619,27.0619,27.0562,27.0619,32900.0
2014-05-06 13:15:00,47.37,47.39,47.36,47.37,50000.0,27.0619,27.0733,27.0562,27.0619,50000.0
2014-05-06 13:20:00,47.38,47.38,47.35,47.38,72600.0,27.0676,27.0676,27.0504,27.0676,72600.0
2014-05-06 13:25:00,47.38,47.4,47.36,47.38,137200.0,27.0676,27.079,27.0562,27.0676,137200.0
2014-05-06 13:30:00,47.38,47.4,47.37,47.4,70600.0,27.0676,27.079,27.0619,27.079,70600.0
2014-05-06 13:35:00,47.4,47.43,47.39,47.42,214300.0,27.079,27.0961,27.0733,27.0904,214300.0
2014-05-06 13:40:00,47.41,47.43,47.4,47.4,140900.0,27.0847,27.0961,27.079,27.079,140900.0
2014-05-06 13:45:00,47.41,47.42,47.39,47.41,112500.0,27.0847,27.0904,27.0733,27.0847,112500.0
2014-05-06 13:50:00,47.42,47.43,47.41,47.43,59600.0,27.0904,27.0961,27.0847,27.0961,59600.0
2014-05-06 13:55:00,47.43,47.43,47.39,47.4,95400.0,27.0961,27.0961,27.0733,27.079,95400.0
2014-05-06 14:00:00,47.4,47.41,47.37,47.39,116700.0,27.079,27.0847,27.0619,27.0733,116700.0
2014-05-06 14:05:00,47.4,47.41,47.36,47.4,84500.0,27.079,27.0847,27.0562,27.079,84500.0
2014-05-06 14:10:00,47.4,47.4,47.36,47.38,91200.0,27.079,27.079,27.0562,27.0676,91200.0
2014-05-06 14:15:00,47.37,47.4,47.37,47.39,72400.0,27.0619,27.079,27.0619,27.0733,72400.0
2014-05-06 14:20:00,47.39,47.4,47.37,47.37,145200.0,27.0733,27.079,27.0619,27.0619,145200.0
2014-05-06 14:25:00,47.37,47.38,47.34,47.37,80800.0,27.0619,27.0676,27.0447,27.0619,80800.0
2014-05-06 14:30:00,47.36,47.37,47.34,47.36,119800.0,27.0562,27.0619,27.0447,27.0562,119800.0
2014-05-06 14:35:00,47.36,47.4,47.36,47.4,120300.0,27.0562,27.079,27.0562,27.079,120300.0
2014-05-06 14:40:00,47.39,47.42,47.37,47.37,139500.0,27.0733,27.0904,27.0619,27.0619,139500.0
2014-05-06 14:45:00,47.38,47.42,47.36,47.38,112200.0,27.0676,27.0904,27.0562,27.0676,112200.0
2014-05-06 14:50:00,47.38,47.39,47.35,47.38,99600.0,27.0676,27.0733,27.0504,27.0676,99600.0
2014-05-06 14:55:00,47.39,47.4,47.37,47.39,103600.0,27.0733,27.079,27.0619,27.0733,103600.0
2014-05-06 15:00:00,47.38,47.39,47.36,47.37,116100.0,27.0676,27.0733,27.0562,27.0619,116100.0
2014-05-06 15:05:00,47.37,47.39,47.36,47.39,68400.0,27.0619,27.0733,27.0562,27.0733,68400.0
2014-05-06 15:10:00,47.38,47.43,47.38,47.43,173200.0,27.0676,27.0961,27.0676,27.0961,173200.0
2014-05-06 15:15:00,47.43,47.45,47.42,47.45,210700.0,27.0961,27.1076,27.0904,27.1076,210700.0
2014-05-06 15:20:00,47.45,47.48,47.4,47.41,269600.0,27.1076,27.1247,27.079,27.0847,269600.0
2014-05-06 15:25:00,47.41,47.43,47.4,47.4,185700.0,27.0847,27.0961,27.079,27.079,185700.0
2014-05-06 15:30:00,47.41,47.43,47.39,47.41,189600.0,27.0847,27.0961,27.0733,27.0847,189600.0
2014-05-06 15:35:00,47.41,47.45,47.4,47.45,207700.0,27.0847,27.1076,27.079,27.1076,207700.0
2014-05-06 15:40:00,47.45,47.45,47.39,47.43,191200.0,27.1076,27.1076,27.0733,27.0961,191200.0
2014-05-06 15:45:00,47.43,47.48,47.43,47.48,546800.0,27.0961,27.1247,27.0961,27.1247,546800.0
2014-05-06 15:50:00,47.48,47.48,47.43,47.45,654000.0,27.1247,27.1247,27.0961,27.1076,654000.0
2014-05-06 15:55:00,47.45,47.46,47.42,47.46,812900.0,27.1076,27.1133,27.0904,27.1133,812900.0
2014-05-07 09:30:00,47.52,47.52,47.46,47.49,598800.0,27.1476,27.1476,27.1133,27.1304,598800.0
2014-05-07 09:35:00,47.5,47.51,47.45,47.5,194200.0,27.1361,27.1418,27.1076,27.1361,194200.0
2014-05-07 09:40:00,47.5,47.5,47.45,47.5,158100.0,27.1361,27.1361,27.1076,27.1361,158100.0
2014-05-07 09:45:00,47.5,47.62,47.49,47.62,318400.0,27.1361,27.2047,27.1304,27.2047,318400.0
2014-05-07 09:50:00,47.62,47.73,47.61,47.72,343200.0,27.2047,27.2675,27.199,27.2618,343200.0
2014-05-07 09:55:00,47.72,47.76,47.67,47.7,464500.0,27.2618,27.2847,27.2333,27.2504,464500.0
2014-05-07 10:00:00,47.7,47.75,47.68,47.75,325300.0,27.2504,27.279,27.239,27.279,325300.0
2014-05-07 10:05:00,47.75,47.75,47.62,47.63,362300.0,27.279,27.279,27.2047,27.2104,362300.0
2014-05-07 10:10:00,47.63,47.67,47.63,47.67,324600.0,27.2104,27.2333,27.2104,27.2333,324600.0
2014-05-07 10:15:00,47.66,47.67,47.58,47.61,372700.0,27.2275,27.2333,27.1818,27.199,372700.0
2014-05-07 10:20:00,47.61,47.67,47.6,47.67,294700.0,27.199,27.2333,27.1933,27.2333,294700.0
2014-05-07 10:25:00,47.66,47.82,47.65,47.82,500400.0,27.2275,27.3189,27.2218,27.3189,500400.0
2014-05-07 10:30:00,47.82,47.85,47.77,47.8,493500.0,27.3189,27.3361,27.2904,27.3075,493500.0
2014-05-07 10:35:00,47.8,47.84,47.73,47.81,259800.0,27.3075,27.3304,27.2675,27.3132,259800.0
2014-05-07 10:40:00,47.82,47.89,47.81,47.89,216900.0,27.3189,27.3589,27.3132,27.3589,216900.0
2014-05-07 10:45:00,47.89,47.97,47.86,47.96,257000.0,27.3589,27.4046,27.3418,27.3989,257000.0
2014-05-07 10:50:00,47.96,47.98,47.95,47.98,352100.0,27.3989,27.4104,27.3932,27.4104,352100.0
2014-05-07 10:55:00,47.98,48.01,47.98,48.01,424500.0,27.4104,27.4275,27.4104,27.4275,424500.0
2014-05-07 11:00:00,48.0,48.06,48.0,48.04,307100.0,27.4218,27.4561,27.4218,27.4446,307100.0
2014-05-07 11:05:00,48.04,48.1,48.04,48.1,309000.0,27.4446,27.4789,27.4446,27.4789,309000.0
2014-05-07 11:10:00,48.1,48.1,47.97,48.03,323300.0,27.4789,27.4789,27.4046,27.4389,323300.0
2014-05-07 11:15:00,48.03,48.05,47.98,47.99,220600.0,27.4389,27.4503,27.4104,27.4161,220600.0
2014-05-07 11:20:00,47.98,48.02,47.97,48.0,196600.0,27.4104,27.4332,27.4046,27.4218,196600.0
2014-05-07 11:25:00,48.0,48.04,47.96,48.04,341700.0,27.4218,27.4446,27.3989,27.4446,341700.0
2014-05-07 11:30:00,48.04,48.11,48.04,48.11,245400.0,27.4446,27.4846,27.4446,27.4846,245400.0
2014-05-07 11:35:00,48.11,48.14,48.1,48.13,250800.0,27.4846,27.5018,27.4789,27.496,250800.0
2014-05-07 11:40:00,48.13,48.16,48.12,48.15,165200.0,27.496,27.5132,27.4903,27.5075,165200.0
2014-05-07 11:45:00,48.16,48.19,48.16,48.16,214000.0,27.5132,27.5303,27.5132,27.5132,214000.0
2014-05-07 11:50:00,48.17,48.19,48.16,48.17,185300.0,27.5189,27.5303,27.5132,27.5189,185300.0
2014-05-07 11:55:00,48.17,48.19,48.15,48.15,181400.0,27.5189,27.5303,27.5075,27.5075,181400.0
2014-05-07 12:00:00,48.15,48.16,48.13,48.15,194900.0,27.5075,27.5132,27.496,27.5075,194900.0
2014-05-07 12:05:00,48.15,48.16,48.14,48.14,144700.0,27.5075,27.5132,27.5018,27.5018,144700.0
2014-05-07 12:10:00,48.14,48.17,48.14,48.16,159000.0,27.5018,27.5189,27.5018,27.5132,159000.0
2014-05-07 12:15:00,48.16,48.18,48.16,48.17,161000.0,27.5132,27.5246,27.5132,27.5189,161000.0
2014-05-07 12:20:00,48.18,48.19,48.17,48.19,249700.0,27.5246,27.5303,27.5189,27.5303,249700.0
2014-05-07 12:25:00,48.18,48.19,48.17,48.18,97100.0,27.5246,27.5303,27.5189,27.5246,97100.0
2014-05-07 12:30:00,48.17,48.18,48.16,48.16,134800.0,27.5189,27.5246,27.5132,27.5132,134800.0
2014-05-07 12:35:00,48.17,48.18,48.15,48.16,186500.0,27.5189,27.5246,27.5075,27.5132,186500.0
2014-05-07 12:40:00,48.16,48.17,48.13,48.15,80500.0,27.5132,27.5189,27.496,27.5075,80500.0
2014-05-07 12:45:00,48.15,48.17,48.14,48.15,183000.0,27.5075,27.5189,27.5018,27.5075,183000.0
2014-05-07 12:50:00,48.16,48.16,48.09,48.12,185600.0,27.5132,27.5132,27.4732,27.4903,185600.0
2014-05-07 12:55:00,48.13,48.13,48.07,48.08,162000.0,27.496,27.496,27.4618,27.4675,162000.0
2014-05-07 13:00:00,48.08,48.15,48.07,48.15,201100.0,27.4675,27.5075,27.4618,27.5075,201100.0
2014-05-07 13:05:00,48.15,48.19,48.09,48.09,231800.0,27.5075,27.5303,27.4732,27.4732,231800.0
2014-05-07 13:10:00,48.09,48.12,48.09,48.11,137200.0,27.4732,27.4903,27.4732,27.4846,137200.0
2014-05-07 13:15:00,48.11,48.17,48.09,48.17,105700.0,27.4846,27.5189,27.4732,27.5189,105700.0
2014-05-07 13:20:00,48.17,48.18,48.14,48.17,130000.0,27.5189,27.5246,27.5018,27.5189,130000.0
2014-05-07 13:25:00,48.17,48.19,48.16,48.19,156700.0,27.5189,27.5303,27.5132,27.5303,156700.0
2014-05-07 13:30:00,48.19,48.21,48.18,48.21,206000.0,27.5303,27.5417,27.5246,27.5417,206000.0
2014-05-07 13:35:00,48.21,48.22,48.19,48.2,258300.0,27.5417,27.5475,27.5303,27.536,258300.0
2014-05-07 13:40:00,48.21,48.25,48.2,48.25,214200.0,27.5417,27.5646,27.536,27.5646,214200.0
2014-05-07 13:45:00,48.25,48.28,48.24,48.26,306900.0,27.5646,27.5817,27.5589,27.5703,306900.0
2014-05-07 13:50:00,48.26,48.29,48.22,48.23,256300.0,27.5703,27.5875,27.5475,27.5532,256300.0
2014-05-07 13:55:00,48.23,48.26,48.22,48.25,192800.0,27.5532,27.5703,27.5475,27.5646,192800.0
2014-05-07 14:00:00,48.25,48.25,48.2,48.22,192100.0,27.5646,27.5646,27.536,27.5475,192100.0
2014-05-07 14:05:00,48.22,48.29,48.21,48.25,159400.0,27.5475,27.5875,27.5417,27.5646,159400.0
2014-05-07 14:10:00,48.26,48.26,48.2,48.24,224100.0,27.5703,27.5703,27.536,27.5589,224100.0
2014-05-07 14:15:00,48.23,48.27,48.21,48.24,184900.0,27.5532,27.576,27.5417,27.5589,184900.0
2014-05-07 14:20:00,48.24,48.25,48.22,48.24,125100.0,27.5589,27.5646,27.5475,27.5589,125100.0
2014-05-07 14:25:00,48.23,48.27,48.22,48.26,163600.0,27.5532,27.576,27.5475,27.5703,163600.0
2014-05-07 14:30:00,48.26,48.26,48.23,48.23,198100.0,27.5703,27.5703,27.5532,27.5532,198100.0
2014-05-07 14:35:00,48.23,48.29,48.23,48.28,258600.0,27.5532,27.5875,27.5532,27.5817,258600.0
2014-05-07 14:40:00,48.28,48.34,48.28,48.33,387900.0,27.5817,27.616,27.5817,27.6103,387900.0
2014-05-07 14:45:00,48.33,48.34,48.31,48.33,298800.0,27.6103,27.616,27.5989,27.6103,298800.0
2014-05-07 14:50:00,48.33,48.33,48.28,48.29,254400.0,27.6103,27.6103,27.5817,27.5875,254400.0
2014-05-07 14:55:00,48.28,48.33,48.26,48.3,273700.0,27.5817,27.6103,27.5703,27.5932,273700.0
2014-05-07 15:00:00,48.3,48.34,48.29,48.34,265900.0,27.5932,27.616,27.5875,27.616,265900.0
2014-05-07 15:05:00,48.34,48.4,48.34,48.39,334100.0,27.616,27.6503,27.616,27.6446,334100.0
2014-05-07 15:10:00,48.4,48.43,48.35,48.38,497700.0,27.6503,27.6674,27.6217,27.6389,497700.0
2014-05-07 15:15:00,48.38,48.4,48.33,48.33,340500.0,27.6389,27.6503,27.6103,27.6103,340500.0
2014-05-07 15:20:00,48.33,48.34,48.24,48.27,264300.0,27.6103,27.616,27.5589,27.576,264300.0
2014-05-07 15:25:00,48.26,48.29,48.18,48.18,353900.0,27.5703,27.5875,27.5246,27.5246,353900.0
2014-05-07 15:30:00,48.18,48.21,48.16,48.18,307400.0,27.5246,27.5417,27.5132,27.5246,307400.0
2014-05-07 15:35:00,48.19,48.19,48.14,48.18,276500.0,27.5303,27.5303,27.5018,27.5246,276500.0
2014-05-07 15:40:00,48.19,48.22,48.16,48.2,335800.0,27.5303,27.5475,27.5132,27.536,335800.0
2014-05-07 15:45:00,48.21,48.23,48.16,48.17,356000.0,27.5417,27.5532,27.5132,27.5189,356000.0
2014-05-07 15:50:00,48.16,48.25,48.14,48.14,531600.0,27.5132,27.5646,27.5018,27.5018,531600.0
2014-05-07 15:55:00,48.14,48.15,48.1,48.11,861200.0,27.5018,27.5075,27.4789,27.4846,861200.0
2014-05-08 09:30:00,48.07,48.44,48.07,48.39,590900.0,27.4618,27.6731,27.4618,27.6446,590900.0
2014-05-08 09:35:00,48.4,48.41,48.23,48.28,492400.0,27.6503,27.656,27.5532,27.5817,492400.0
2014-05-08 09:40:00,48.27,48.45,48.26,48.39,443900.0,27.576,27.6789,27.5703,27.6446,443900.0
2014-05-08 09:45:00,48.39,48.48,48.35,48.48,517600.0,27.6446,27.696,27.6217,27.696,517600.0
2014-05-08 09:50:00,48.49,48.63,48.47,48.55,836600.0,27.7017,27.7817,27.6903,27.736,836600.0
2014-05-08 09:55:00,48.54,48.6,48.49,48.5,496700.0,27.7303,27.7645,27.7017,27.7074,496700.0
2014-05-08 10:00:00,48.5,48.56,48.49,48.5,347100.0,27.7074,27.7417,27.7017,27.7074,347100.0
2014-05-08 10:05:00,48.49,48.51,48.47,48.49,372100.0,27.7017,27.7131,27.6903,27.7017,372100.0
2014-05-08 10:10:00,48.49,48.5,48.43,48.46,416600.0,27.7017,27.7074,27.6674,27.6846,416600.0
2014-05-08 10:15:00,48.45,48.49,48.45,48.47,312100.0,27.6789,27.7017,27.6789,27.6903,312100.0
2014-05-08 10:20:00,48.47,48.5,48.47,48.5,244300.0,27.6903,27.7074,27.6903,27.7074,244300.0
2014-05-08 10:25:00,48.5,48.54,48.49,48.54,178800.0,27.7074,27.7303,27.7017,27.7303,178800.0
2014-05-08 10:30:00,48.54,48.54,48.45,48.45,262400.0,27.7303,27.7303,27.6789,27.6789,262400.0
2014-05-08 10:35:00,48.46,48.47,48.44,48.45,179500.0,27.6846,27.6903,27.6731,27.6789,179500.0
2014-05-08 10:40:00,48.45,48.47,48.41,48.45,314200.0,27.6789,27.6903,27.656,27.6789,314200.0
2014-05-08 10:45:00,48.45,48.47,48.44,48.45,150400.0,27.6789,27.6903,27.6731,27.6789,150400.0
2014-05-08 10:50:00,48.45,48.5,48.45,48.49,171600.0,27.6789,27.7074,27.6789,27.7017,171600.0
2014-05-08 10:55:00,48.49,48.49,48.41,48.41,137400.0,27.7017,27.7017,27.656,27.656,137400.0
2014-05-08 11:00:00,48.41,48.43,48.39,48.43,131400.0,27.656,27.6674,27.6446,27.6674,131400.0
2014-05-08 11:05:00,48.42,48.45,48.42,48.44,214700.0,27.6617,27.6789,27.6617,27.6731,214700.0
2014-05-08 11:10:00,48.44,48.45,48.35,48.38,145500.0,27.6731,27.6789,27.6217,27.6389,145500.0
2014-05-08 11:15:00,48.38,48.42,48.37,48.42,74000.0,27.6389,27.6617,27.6332,27.6617,74000.0
2014-05-08 11:20:00,48.41,48.5,48.41,48.5,170400.0,27.656,27.7074,27.656,27.7074,170400.0
2014-05-08 11:25:00,48.49,48.53,48.49,48.53,190300.0,27.7017,27.7246,27.7017,27.7246,190300.0
2014-05-08 11:30:00,48.53,48.53,48.52,48.53,163800.0,27.7246,27.7246,27.7188,27.7246,163800.0
2014-05-08 11:35:00,48.52,48.53,48.5,48.5,136300.0,27.7188,27.7246,27.7074,27.7074,136300.0
2014-05-08 11:40:00,48.51,48.55,48.5,48.53,203400.0,27.7131,27.736,27.7074,27.7246,203400.0
2014-05-08 11:45:00,48.54,48.54,48.48,48.53,137000.0,27.7303,27.7303,27.696,27.7246,137000.0
2014-05-08 11:50:00,48.53,48.59,48.52,48.59,139100.0,27.7246,27.7588,27.7188,27.7588,139100.0
2014-05-08 11:55:00,48.58,48.59,48.53,48.54,149800.0,27.7531,27.7588,27.7246,27.7303,149800.0
2014-05-08 12:00:00,48.54,48.58,48.53,48.57,110400.0,27.7303,27.7531,27.7246,27.7474,110400.0
2014-05-08 12:05:00,48.58,48.6,48.55,48.57,114500.0,27.7531,27.7645,27.736,27.7474,114500.0
2014-05-08 12:10:00,48.57,48.57,48.48,48.52,141900.0,27.7474,27.7474,27.696,27.7188,141900.0
2014-05-08 12:15:00,48.52,48.54,48.51,48.53,77600.0,27.7188,27.7303,27.7131,27.7246,77600.0
2014-05-08 12:20:00,48.54,48.54,48.49,48.49,132200.0,27.7303,27.7303,27.7017,27.7017,132200.0
2014-05-08 12:25:00,48.49,48.52,48.48,48.52,109400.0,27.7017,27.7188,27.696,27.7188,109400.0
2014-05-08 12:30:00,48.52,48.52,48.51,48.51,49600.0,27.7188,27.7188,27.7131,27.7131,49600.0
2014-05-08 12:35:00,48.51,48.56,48.51,48.54,167500.0,27.7131,27.7417,27.7131,27.7303,167500.0
2014-05-08 12:40:00,48.53,48.54,48.49,48.49,96000.0,27.7246,27.7303,27.7017,27.7017,96000.0
2014-05-08 12:45:00,48.49,48.5,48.48,48.49,59700.0,27.7017,27.7074,27.696,27.7017,59700.0
2014-05-08 12:50:00,48.49,48.53,48.48,48.51,116000.0,27.7017,27.7246,27.696,27.7131,116000.0
2014-05-08 12:55:00,48.51,48.52,48.48,48.5,78400.0,27.7131,27.7188,27.696,27.7074,78400.0
2014-05-08 13:00:00,48.5,48.51,48.48,48.5,142800.0,27.7074,27.7131,27.696,27.7074,142800.0
2014-05-08 13:05:00,48.5,48.5,48.47,48.47,99000.0,27.7074,27.7074,27.6903,27.6903,99000.0
2014-05-08 13:10:00,48.48,48.48,48.41,48.43,163100.0,27.696,27.696,27.656,27.6674,163100.0
2014-05-08 13:15:00,48.43,48.46,48.41,48.45,137600.0,27.6674,27.6846,27.656,27.6789,137600.0
2014-05-08 13:20:00,48.45,48.45,48.37,48.37,140500.0,27.6789,27.6789,27.6332,27.6332,140500.0
2014-05-08 13:25:00,48.37,48.39,48.37,48.38,41400.0,27.6332,27.6446,27.6332,27.6389,41400.0
2014-05-08 13:30:00,48.39,48.49,48.38,48.48,198700.0,27.6446,27.7017,27.6389,27.696,198700.0
2014-05-08 13:35:00,48.47,48.48,48.44,48.46,113000.0,27.6903,27.696,27.6731,27.6846,113000.0
2014-05-08 13:40:00,48.46,48.48,48.46,48.47,103400.0,27.6846,27.696,27.6846,27.6903,103400.0
2014-05-08 13:45:00,48.48,48.49,48.45,48.49,117900.0,27.696,27.7017,27.6789,27.7017,117900.0
2014-05-08 13:50:00,48.48,48.5,48.46,48.47,160500.0,27.696,27.7074,27.6846,27.6903,160500.0
2014-05-08 13:55:00,48.47,48.48,48.44,48.47,78300.0,27.6903,27.696,27.6731,27.6903,78300.0
2014-05-08 14:00:00,48.47,48.48,48.42,48.44,109300.0,27.6903,27.696,27.6617,27.6731,109300.0
2014-05-08 14:05:00,48.44,48.46,48.42,48.44,137200.0,27.6731,27.6846,27.6617,27.6731,137200.0
2014-05-08 14:10:00,48.45,48.47,48.4,48.42,159400.0,27.6789,27.6903,27.6503,27.6617,159400.0
2014-05-08 14:15:00,48.42,48.47,48.42,48.47,154400.0,27.6617,27.6903,27.6617,27.6903,154400.0
2014-05-08 14:20:00,48.47,48.5,48.46,48.5,91100.0,27.6903,27.7074,27.6846,27.7074,91100.0
2014-05-08 14:25:00,48.5,48.5,48.45,48.48,94800.0,27.7074,27.7074,27.6789,27.696,94800.0
2014-05-08 14:30:00,48.48,48.49,48.43,48.43,98800.0,27.696,27.7017,27.6674,27.6674,98800.0
2014-05-08 14:35:00,48.43,48.45,48.39,48.41,67700.0,27.6674,27.6789,27.6446,27.656,67700.0
2014-05-08 14:40:00,48.41,48.43,48.38,48.38,129600.0,27.656,27.6674,27.6389,27.6389,129600.0
2014-05-08 14:45:00,48.39,48.4,48.35,48.36,199700.0,27.6446,27.6503,27.6217,27.6274,199700.0
2014-05-08 14:50:00,48.37,48.4,48.35,48.37,114900.0,27.6332,27.6503,27.6217,27.6332,114900.0
2014-05-08 14:55:00,48.37,48.4,48.35,48.36,148700.0,27.6332,27.6503,27.6217,27.6274,148700.0
2014-05-08 15:00:00,48.37,48.41,48.35,48.41,369800.0,27.6332,27.656,27.6217,27.656,369800.0
2014-05-08 15:05:00,48.41,48.45,48.38,48.39,367400.0,27.656,27.6789,27.6389,27.6446,367400.0
2014-05-08 15:10:00,48.38,48.45,48.37,48.42,170900.0,27.6389,27.6789,27.6332,27.6617,170900.0
2014-05-08 15:15:00,48.42,48.48,48.42,48.44,163700.0,27.6617,27.696,27.6617,27.6731,163700.0
2014-05-08 15:20:00,48.44,48.49,48.44,48.46,184500.0,27.6731,27.7017,27.6731,27.6846,184500.0
2014-05-08 15:25:00,48.45,48.49,48.45,48.48,99800.0,27.6789,27.7017,27.6789,27.696,99800.0
2014-05-08 15:30:00,48.48,48.48,48.41,48.43,153500.0,27.696,27.696,27.656,27.6674,153500.0
2014-05-08 15:35:00,48.44,48.44,48.41,48.43,145100.0,27.6731,27.6731,27.656,27.6674,145100.0
2014-05-08 15:40:00,48.43,48.47,48.42,48.46,203800.0,27.6674,27.6903,27.6617,27.6846,203800.0
2014-05-08 15:45:00,48.45,48.51,48.45,48.48,324000.0,27.6789,27.7131,27.6789,27.696,324000.0
2014-05-08 15:50:00,48.48,48.51,48.46,48.51,301900.0,27.696,27.7131,27.6846,27.7131,301900.0
2014-05-08 15:55:00,48.51,48.51,48.47,48.48,482800.0,27.7131,27.7131,27.6903,27.696,482800.0
2014-05-09 09:30:00,48.36,48.53,48.35,48.48,738200.0,27.6274,27.7246,27.6217,27.696,738200.0
2014-05-09 09:35:00,48.5,48.53,48.45,48.53,330200.0,27.7074,27.7246,27.6789,27.7246,330200.0
2014-05-09 09:40:00,48.52,48.57,48.5,48.5,266600.0,27.7188,27.7474,27.7074,27.7074,266600.0
2014-05-09 09:45:00,48.51,48.52,48.45,48.51,239100.0,27.7131,27.7188,27.6789,27.7131,239100.0
2014-05-09 09:50:00,48.5,48.53,48.47,48.52,212500.0,27.7074,27.7246,27.6903,27.7188,212500.0
2014-05-09 09:55:00,48.52,48.54,48.46,48.5,170900.0,27.7188,27.7303,27.6846,27.7074,170900.0
2014-05-09 10:00:00,48.49,48.51,48.45,48.45,168300.0,27.7017,27.7131,27.6789,27.6789,168300.0
2014-05-09 10:05:00,48.45,48.51,48.42,48.49,191500.0,27.6789,27.7131,27.6617,27.7017,191500.0
2014-05-09 10:10:00,48.48,48.55,48.48,48.52,143900.0,27.696,27.736,27.696,27.7188,143900.0
2014-05-09 10:15:00,48.53,48.57,48.5,48.55,169200.0,27.7246,27.7474,27.7074,27.736,169200.0
2014-05-09 10:20:00,48.54,48.6,48.54,48.59,217900.0,27.7303,27.7645,27.7303,27.7588,217900.0
2014-05-09 10:25:00,48.6,48.63,48.57,48.59,194200.0,27.7645,27.7817,27.7474,27.7588,194200.0
2014-05-09 10:30:00,48.6,48.6,48.56,48.59,83800.0,27.7645,27.7645,27.7417,27.7588,83800.0
2014-05-09 10:35:00,48.59,48.63,48.58,48.63,178300.0,27.7588,27.7817,27.7531,27.7817,178300.0
2014-05-09 10:40:00,48.62,48.68,48.57,48.59,279900.0,27.776,27.8103,27.7474,27.7588,279900.0
2014-05-09 10:45:00,48.59,48.59,48.51,48.52,124200.0,27.7588,27.7588,27.7131,27.7188,124200.0
2014-05-09 10:50:00,48.52,48.52,48.48,48.48,188600.0,27.7188,27.7188,27.696,27.696,188600.0
2014-05-09 10:55:00,48.49,48.53,48.47,48.53,263600.0,27.7017,27.7246,27.6903,27.7246,263600.0
2014-05-09 11:00:00,48.52,48.56,48.52,48.55,131600.0,27.7188,27.7417,27.7188,27.736,131600.0
2014-05-09 11:05:00,48.55,48.62,48.55,48.58,282600.0,27.736,27.776,27.736,27.7531,282600.0
2014-05-09 11:10:00,48.57,48.62,48.57,48.6,224400.0,27.7474,27.776,27.7474,27.7645,224400.0
2014-05-09 11:15:00,48.61,48.63,48.58,48.62,228400.0,27.7703,27.7817,27.7531,27.776,228400.0
2014-05-09 11:20:00,48.61,48.68,48.61,48.68,120400.0,27.7703,27.8103,27.7703,27.8103,120400.0
2014-05-09 11:25:00,48.68,48.68,48.61,48.68,171000.0,27.8103,27.8103,27.7703,27.8103,171000.0
2014-05-09 11:30:00,48.68,48.68,48.61,48.63,120200.0,27.8103,27.8103,27.7703,27.7817,120200.0
2014-05-09 11:35:00,48.63,48.65,48.6,48.64,262900.0,27.7817,27.7931,27.7645,27.7874,262900.0
2014-05-09 11:40:00,48.62,48.68,48.62,48.65,147300.0,27.776,27.8103,27.776,27.7931,147300.0
2014-05-09 11:45:00,48.65,48.65,48.64,48.65,59200.0,27.7931,27.7931,27.7874,27.7931,59200.0
2014-05-09 11:50:00,48.65,48.66,48.59,48.6,178800.0,27.7931,27.7988,27.7588,27.7645,178800.0
2014-05-09 11:55:00,48.6,48.6,48.57,48.58,89900.0,27.7645,27.7645,27.7474,27.7531,89900.0
2014-05-09 12:00:00,48.59,48.62,48.57,48.62,142000.0,27.7588,27.776,27.7474,27.776,142000.0
2014-05-09 12:05:00,48.62,48.63,48.57,48.57,104100.0,27.776,27.7817,27.7474,27.7474,104100.0
2014-05-09 12:10:00,48.57,48.59,48.53,48.55,192100.0,27.7474,27.7588,27.7246,27.736,192100.0
2014-05-09 12:15:00,48.55,48.55,48.5,48.52,131000.0,27.736,27.736,27.7074,27.7188,131000.0
2014-05-09 12:20:00,48.52,48.55,48.5,48.51,97000.0,27.7188,27.736,27.7074,27.7131,97000.0
2014-05-09 12:25:00,48.51,48.52,48.46,48.46,91600.0,27.7131,27.7188,27.6846,27.6846,91600.0
2014-05-09 12:30:00,48.46,48.5,48.42,48.48,138700.0,27.6846,27.7074,27.6617,27.696,138700.0
2014-05-09 12:35:00,48.48,48.52,48.46,48.48,96800.0,27.696,27.7188,27.6846,27.696,96800.0
2014-05-09 12:40:00,48.48,48.51,48.43,48.44,161700.0,27.696,27.7131,27.6674,27.6731,161700.0
2014-05-09 12:45:00,48.44,48.5,48.43,48.44,249000.0,27.6731,27.7074,27.6674,27.6731,249000.0
2014-05-09 12:50:00,48.44,48.47,48.42,48.42,116200.0,27.6731,27.6903,27.6617,27.6617,116200.0
2014-05-09 12:55:00,48.43,48.44,48.39,48.42,191100.0,27.6674,27.6731,27.6446,27.6617,191100.0
2014-05-09 13:00:00,48.43,48.43,48.4,48.4,123900.0,27.6674,27.6674,27.6503,27.6503,123900.0
2014-05-09 13:05:00,48.41,48.44,48.37,48.39,117300.0,27.656,27.6731,27.6332,27.6446,117300.0
2014-05-09 13:10:00,48.39,48.41,48.37,48.38,97600.0,27.6446,27.656,27.6332,27.6389,97600.0
2014-05-09 13:15:00,48.38,48.42,48.34,48.36,92200.0,27.6389,27.6617,27.616,27.6274,92200.0
2014-05-09 13:20:00,48.35,48.38,48.31,48.34,92400.0,27.6217,27.6389,27.5989,27.616,92400.0
2014-05-09 13:25:00,48.35,48.35,48.31,48.33,59600.0,27.6217,27.6217,27.5989,27.6103,59600.0
2014-05-09 13:30:00,48.32,48.34,48.3,48.33,105700.0,27.6046,27.616,27.5932,27.6103,105700.0
2014-05-09 13:35:00,48.32,48.34,48.3,48.33,87900.0,27.6046,27.616,27.5932,27.6103,87900.0
2014-05-09 13:40:00,48.33,48.33,48.27,48.27,95200.0,27.6103,27.6103,27.576,27.576,95200.0
2014-05-09 13:45:00,48.28,48.33,48.27,48.33,188500.0,27.5817,27.6103,27.576,27.6103,188500.0
2014-05-09 13:50:00,48.33,48.35,48.32,48.34,201500.0,27.6103,27.6217,27.6046,27.616,201500.0
2014-05-09 13:55:00,48.34,48.35,48.3,48.3,127200.0,27.616,27.6217,27.5932,27.5932,127200.0
2014-05-09 14:00:00,48.3,48.33,48.3,48.32,82800.0,27.5932,27.6103,27.5932,27.6046,82800.0
2014-05-09 14:05:00,48.32,48.33,48.29,48.29,121800.0,27.6046,27.6103,27.5875,27.5875,121800.0
2014-05-09 14:10:00,48.3,48.34,48.3,48.31,67700.0,27.5932,27.616,27.5932,27.5989,67700.0
2014-05-09 14:15:00,48.31,48.32,48.25,48.29,143400.0,27.5989,27.6046,27.5646,27.5875,143400.0
2014-05-09 14:20:00,48.28,48.32,48.25,48.32,90900.0,27.5817,27.6046,27.5646,27.6046,90900.0
2014-05-09 14:25:00,48.32,48.35,48.31,48.34,150200.0,27.6046,27.6217,27.5989,27.616,150200.0
2014-05-09 14:30:00,48.33,48.41,48.33,48.4,112200.0,27.6103,27.656,27.6103,27.6503,112200.0
2014-05-09 14:35:00,48.4,48.43,48.39,48.41,94500.0,27.6503,27.6674,27.6446,27.656,94500.0
2014-05-09 14:40:00,48.41,48.43,48.36,48.38,86300.0,27.656,27.6674,27.6274,27.6389,86300.0
2014-05-09 14:45:00,48.38,48.39,48.35,48.39,116600.0,27.6389,27.6446,27.6217,27.6446,116600.0
2014-05-09 14:50:00,48.39,48.44,48.39,48.43,142700.0,27.6446,27.6731,27.6446,27.6674,142700.0
2014-05-09 14:55:00,48.43,48.45,48.41,48.43,95800.0,27.6674,27.6789,27.656,27.6674,95800.0
2014-05-09 15:00:00,48.43,48.45,48.39,48.42,258500.0,27.6674,27.6789,27.6446,27.6617,258500.0
2014-05-09 15:05:00,48.42,48.44,48.39,48.39,107300.0,27.6617,27.6731,27.6446,27.6446,107300.0
2014-05-09 15:10:00,48.4,48.45,48.39,48.45,135300.0,27.6503,27.6789,27.6446,27.6789,135300.0
2014-05-09 15:15:00,48.45,48.45,48.4,48.41,122300.0,27.6789,27.6789,27.6503,27.656,122300.0
2014-05-09 15:20:00,48.41,48.44,48.41,48.43,88800.0,27.656,27.6731,27.656,27.6674,88800.0
2014-05-09 15:25:00,48.43,48.44,48.41,48.41,108900.0,27.6674,27.6731,27.656,27.656,108900.0
2014-05-09 15:30:00,48.42,48.45,48.41,48.43,135300.0,27.6617,27.6789,27.656,27.6674,135300.0
2014-05-09 15:35:00,48.43,48.46,48.41,48.44,142100.0,27.6674,27.6846,27.656,27.6731,142100.0
2014-05-09 15:40:00,48.43,48.46,48.41,48.43,160600.0,27.6674,27.6846,27.656,27.6674,160600.0
2014-05-09 15:45:00,48.43,48.47,48.41,48.44,253900.0,27.6674,27.6903,27.656,27.6731,253900.0
2014-05-09 15:50:00,48.44,48.47,48.43,48.43,169600.0,27.6731,27.6903,27.6674,27.6674,169600.0
2014-05-09 15:55:00,48.43,48.47,48.43,48.47,410300.0,27.6674,27.6903,27.6674,27.6903,410300.0
2014-05-12 09:30:00,48.59,48.63,48.46,48.5,547400.0,27.7588,27.7817,27.6846,27.7074,547400.0
2014-05-12 09:35:00,48.5,48.58,48.46,48.54,192400.0,27.7074,27.7531,27.6846,27.7303,192400.0
2014-05-12 09:40:00,48.54,48.63,48.54,48.6,157000.0,27.7303,27.7817,27.7303,27.7645,157000.0
2014-05-12 09:45:00,48.59,48.62,48.57,48.6,200900.0,27.7588,27.776,27.7474,27.7645,200900.0
2014-05-12 09:50:00,48.61,48.63,48.56,48.57,215400.0,27.7703,27.7817,27.7417,27.7474,215400.0
2014-05-12 09:55:00,48.56,48.61,48.56,48.58,238500.0,27.7417,27.7703,27.7417,27.7531,238500.0
2014-05-12 10:00:00,48.58,48.63,48.55,48.58,265600.0,27.7531,27.7817,27.736,27.7531,265600.0
2014-05-12 10:05:00,48.57,48.6,48.54,48.54,266400.0,27.7474,27.7645,27.7303,27.7303,266400.0
2014-05-12 10:10:00,48.54,48.55,48.52,48.54,119200.0,27.7303,27.736,27.7188,27.7303,119200.0
2014-05-12 10:15:00,48.54,48.54,48.35,48.35,202400.0,27.7303,27.7303,27.6217,27.6217,202400.0
2014-05-12 10:20:00,48.36,48.36,48.18,48.22,276800.0,27.6274,27.6274,27.5246,27.5475,276800.0
2014-05-12 10:25:00,48.22,48.3,48.22,48.29,106700.0,27.5475,27.5932,27.5475,27.5875,106700.0
2014-05-12 10:30:00,48.29,48.33,48.23,48.3,149200.0,27.5875,27.6103,27.5532,27.5932,149200.0
2014-05-12 10:35:00,48.29,48.32,48.26,48.27,113800.0,27.5875,27.6046,27.5703,27.576,113800.0
2014-05-12 10:40:00,48.27,48.28,48.21,48.23,84900.0,27.576,27.5817,27.5417,27.5532,84900.0
2014-05-12 10:45:00,48.23,48.24,48.2,48.2,115200.0,27.5532,27.5589,27.536,27.536,115200.0
2014-05-12 10:50:00,48.2,48.23,48.2,48.21,86100.0,27.536,27.5532,27.536,27.5417,86100.0
2014-05-12 10:55:00,48.21,48.24,48.2,48.22,96100.0,27.5417,27.5589,27.536,27.5475,96100.0
2014-05-12 11:00:00,48.22,48.24,48.2,48.22,135700.0,27.5475,27.5589,27.536,27.5475,135700.0
2014-05-12 11:05:00,48.22,48.25,48.21,48.24,103100.0,27.5475,27.5646,27.5417,27.5589,103100.0
2014-05-12 11:10:00,48.24,48.25,48.24,48.25,92700.0,27.5589,27.5646,27.5589,27.5646,92700.0
2014-05-12 11:15:00,48.25,48.25,48.2,48.2,87600.0,27.5646,27.5646,27.536,27.536,87600.0
2014-05-12 11:20:00,48.2,48.21,48.17,48.18,153100.0,27.536,27.5417,27.5189,27.5246,153100.0
2014-05-12 11:25:00,48.19,48.24,48.17,48.22,118600.0,27.5303,27.5589,27.5189,27.5475,118600.0
2014-05-12 11:30:00,48.22,48.25,48.19,48.19,140100.0,27.5475,27.5646,27.5303,27.5303,140100.0
2014-05-12 11:35:00,48.2,48.23,48.19,48.2,144900.0,27.536,27.5532,27.5303,27.536,144900.0
2014-05-12 11:40:00,48.2,48.22,48.18,48.21,69600.0,27.536,27.5475,27.5246,27.5417,69600.0
2014-05-12 11:45:00,48.22,48.23,48.19,48.23,109700.0,27.5475,27.5532,27.5303,27.5532,109700.0
2014-05-12 11:50:00,48.23,48.25,48.2,48.23,148100.0,27.5532,27.5646,27.536,27.5532,148100.0
2014-05-12 11:55:00,48.23,48.25,48.22,48.25,84300.0,27.5532,27.5646,27.5475,27.5646,84300.0
2014-05-12 12:00:00,48.25,48.27,48.23,48.25,62900.0,27.5646,27.576,27.5532,27.5646,62900.0
2014-05-12 12:05:00,48.25,48.27,48.23,48.24,74500.0,27.5646,27.576,27.5532,27.5589,74500.0
2014-05-12 12:10:00,48.25,48.28,48.24,48.24,57300.0,27.5646,27.5817,27.5589,27.5589,57300.0
2014-05-12 12:15:00,48.25,48.25,48.21,48.23,42200.0,27.5646,27.5646,27.5417,27.5532,42200.0
2014-05-12 12:20:00,48.23,48.24,48.21,48.23,59300.0,27.5532,27.5589,27.5417,27.5532,59300.0
2014-05-12 12:25:00,48.23,48.25,48.21,48.25,62200.0,27.5532,27.5646,27.5417,27.5646,62200.0
2014-05-12 12:30:00,48.25,48.25,48.22,48.22,33100.0,27.5646,27.5646,27.5475,27.5475,33100.0
2014-05-12 12:35:00,48.22,48.23,48.2,48.22,75800.0,27.5475,27.5532,27.536,27.5475,75800.0
2014-05-12 12:40:00,48.22,48.23,48.2,48.22,58200.0,27.5475,27.5532,27.536,27.5475,58200.0
2014-05-12 12:45:00,48.22,48.23,48.2,48.23,85900.0,27.5475,27.5532,27.536,27.5532,85900.0
2014-05-12 12:50:00,48.23,48.25,48.22,48.23,73200.0,27.5532,27.5646,27.5475,27.5532,73200.0
2014-05-12 12:55:00,48.23,48.23,48.2,48.21,88200.0,27.5532,27.5532,27.536,27.5417,88200.0
2014-05-12 13:00:00,48.22,48.25,48.2,48.23,80700.0,27.5475,27.5646,27.536,27.5532,80700.0
2014-05-12 13:05:00,48.23,48.26,48.23,48.25,73800.0,27.5532,27.5703,27.5532,27.5646,73800.0
2014-05-12 13:10:00,48.25,48.27,48.25,48.27,61400.0,27.5646,27.576,27.5646,27.576,61400.0
2014-05-12 13:15:00,48.27,48.29,48.23,48.24,280000.0,27.576,27.5875,27.5532,27.5589,280000.0
2014-05-12 13:20:00,48.24,48.24,48.21,48.21,55800.0,27.5589,27.5589,27.5417,27.5417,55800.0
2014-05-12 13:25:00,48.21,48.24,48.2,48.24,105900.0,27.5417,27.5589,27.536,27.5589,105900.0
2014-05-12 13:30:00,48.24,48.24,48.22,48.24,57900.0,27.5589,27.5589,27.5475,27.5589,57900.0
2014-05-12 13:35:00,48.23,48.28,48.23,48.28,121000.0,27.5532,27.5817,27.5532,27.5817,121000.0
2014-05-12 13:40:00,48.27,48.3,48.27,48.29,87200.0,27.576,27.5932,27.576,27.5875,87200.0
2014-05-12 13:45:00,48.29,48.3,48.26,48.3,113300.0,27.5875,27.5932,27.5703,27.5932,113300.0
2014-05-12 13:50:00,48.29,48.31,48.29,48.31,62200.0,27.5875,27.5989,27.5875,27.5989,62200.0
2014-05-12 13:55:00,48.31,48.32,48.3,48.32,69200.0,27.5989,27.6046,27.5932,27.6046,69200.0
2014-05-12 14:00:00,48.32,48.34,48.31,48.31,79500.0,27.6046,27.616,27.5989,27.5989,79500.0
2014-05-12 14:05:00,48.32,48.33,48.29,48.33,200900.0,27.6046,27.6103,27.5875,27.6103,200900.0
2014-05-12 14:10:00,48.32,48.33,48.28,48.28,200100.0,27.6046,27.6103,27.5817,27.5817,200100.0
2014-05-12 14:15:00,48.27,48.28,48.2,48.2,119300.0,27.576,27.5817,27.536,27.536,119300.0
2014-05-12 14:20:00,48.21,48.21,48.18,48.2,80300.0,27.5417,27.5417,27.5246,27.536,80300.0
2014-05-12 14:25:00,48.19,48.2,48.16,48.17,124100.0,27.5303,27.536,27.5132,27.5189,124100.0
2014-05-12 14:30:00,48.18,48.2,48.17,48.2,59400.0,27.5246,27.536,27.5189,27.536,59400.0
2014-05-12 14:35:00,48.2,48.22,48.19,48.22,63100.0,27.536,27.5475,27.5303,27.5475,63100.0
2014-05-12 14:40:00,48.22,48.22,48.18,48.18,79100.0,27.5475,27.5475,27.5246,27.5246,79100.0
2014-05-12 14:45:00,48.19,48.19,48.16,48.16,72800.0,27.5303,27.5303,27.5132,27.5132,72800.0
2014-05-12 14:50:00,48.17,48.17,48.1,48.11,416200.0,27.5189,27.5189,27.4789,27.4846,416200.0
2014-05-12 14:55:00,48.11,48.12,48.09,48.12,362500.0,27.4846,27.4903,27.4732,27.4903,362500.0
2014-05-12 15:00:00,48.12,48.13,48.09,48.11,191500.0,27.4903,27.496,27.4732,27.4846,191500.0
2014-05-12 15:05:00,48.11,48.12,48.09,48.1,130700.0,27.4846,27.4903,27.4732,27.4789,130700.0
2014-05-12 15:10:00,48.09,48.12,48.07,48.07,296700.0,27.4732,27.4903,27.4618,27.4618,296700.0
2014-05-12 15:15:00,48.07,48.08,48.04,48.07,260700.0,27.4618,27.4675,27.4446,27.4618,260700.0
2014-05-12 15:20:00,48.07,48.08,48.04,48.05,176100.0,27.4618,27.4675,27.4446,27.4503,176100.0
2014-05-12 15:25:00,48.05,48.05,48.02,48.03,182800.0,27.4503,27.4503,27.4332,27.4389,182800.0
2014-05-12 15:30:00,48.02,48.08,48.02,48.07,184100.0,27.4332,27.4675,27.4332,27.4618,184100.0
2014-05-12 15:35:00,48.08,48.12,48.07,48.11,265800.0,27.4675,27.4903,27.4618,27.4846,265800.0
2014-05-12 15:40:00,48.1,48.11,48.09,48.11,190900.0,27.4789,27.4846,27.4732,27.4846,190900.0
2014-05-12 15:45:00,48.11,48.15,48.11,48.15,299300.0,27.4846,27.5075,27.4846,27.5075,299300.0
2014-05-12 15:50:00,48.15,48.19,48.14,48.19,426400.0,27.5075,27.5303,27.5018,27.5303,426400.0
2014-05-12 15:55:00,48.19,48.19,48.15,48.15,620600.0,27.5303,27.5303,27.5075,27.5075,620600.0
2014-05-13 09:30:00,48.32,48.34,48.08,48.09,577300.0,27.6046,27.616,27.4675,27.4732,577300.0
2014-05-13 09:35:00,48.09,48.18,48.05,48.06,356000.0,27.4732,27.5246,27.4503,27.4561,356000.0
2014-05-13 09:40:00,48.06,48.21,48.05,48.17,308900.0,27.4561,27.5417,27.4503,27.5189,308900.0
2014-05-13 09:45:00,48.16,48.19,48.12,48.17,290800.0,27.5132,27.5303,27.4903,27.5189,290800.0
2014-05-13 09:50:00,48.18,48.19,48.14,48.18,126200.0,27.5246,27.5303,27.5018,27.5246,126200.0
2014-05-13 09:55:00,48.18,48.23,48.14,48.23,204400.0,27.5246,27.5532,27.5018,27.5532,204400.0
2014-05-13 10:00:00,48.24,48.25,48.19,48.22,264000.0,27.5589,27.5646,27.5303,27.5475,264000.0
2014-05-13 10:05:00,48.21,48.24,48.13,48.13,126600.0,27.5417,27.5589,27.496,27.496,126600.0
2014-05-13 10:10:00,48.13,48.14,48.09,48.1,122100.0,27.496,27.5018,27.4732,27.4789,122100.0
2014-05-13 10:15:00,48.09,48.11,48.05,48.05,206200.0,27.4732,27.4846,27.4503,27.4503,206200.0
2014-05-13 10:20:00,48.05,48.06,48.01,48.02,244600.0,27.4503,27.4561,27.4275,27.4332,244600.0
2014-05-13 10:25:00,48.02,48.07,48.02,48.04,131100.0,27.4332,27.4618,27.4332,27.4446,131100.0
2014-05-13 10:30:00,48.04,48.06,48.02,48.03,113700.0,27.4446,27.4561,27.4332,27.4389,113700.0
2014-05-13 10:35:00,48.04,48.13,48.03,48.13,176600.0,27.4446,27.496,27.4389,27.496,176600.0
2014-05-13 10:40:00,48.13,48.15,48.11,48.14,174500.0,27.496,27.5075,27.4846,27.5018,174500.0
2014-05-13 10:45:00,48.13,48.13,48.11,48.12,38300.0,27.496,27.496,27.4846,27.4903,38300.0
2014-05-13 10:50:00,48.12,48.15,48.11,48.15,48000.0,27.4903,27.5075,27.4846,27.5075,48000.0
2014-05-13 10:55:00,48.15,48.19,48.14,48.19,59500.0,27.5075,27.5303,27.5018,27.5303,59500.0
2014-05-13 11:00:00,48.19,48.2,48.17,48.2,100000.0,27.5303,27.536,27.5189,27.536,100000.0
2014-05-13 11:05:00,48.2,48.21,48.19,48.2,65900.0,27.536,27.5417,27.5303,27.536,65900.0
2014-05-13 11:10:00,48.2,48.2,48.12,48.15,132400.0,27.536,27.536,27.4903,27.5075,132400.0
2014-05-13 11:15:00,48.15,48.18,48.12,48.14,108000.0,27.5075,27.5246,27.4903,27.5018,108000.0
2014-05-13 11:20:00,48.14,48.19,48.14,48.15,74200.0,27.5018,27.5303,27.5018,27.5075,74200.0
2014-05-13 11:25:00,48.15,48.16,48.09,48.1,132000.0,27.5075,27.5132,27.4732,27.4789,132000.0
2014-05-13 11:30:00,48.09,48.14,48.08,48.11,86800.0,27.4732,27.5018,27.4675,27.4846,86800.0
2014-05-13 11:35:00,48.11,48.12,48.08,48.11,117900.0,27.4846,27.4903,27.4675,27.4846,117900.0
2014-05-13 11:40:00,48.1,48.13,48.08,48.08,139600.0,27.4789,27.496,27.4675,27.4675,139600.0
2014-05-13 11:45:00,48.08,48.12,48.07,48.12,70400.0,27.4675,27.4903,27.4618,27.4903,70400.0
2014-05-13 11:50:00,48.12,48.17,48.11,48.16,112400.0,27.4903,27.5189,27.4846,27.5132,112400.0
2014-05-13 11:55:00,48.16,48.23,48.16,48.21,121100.0,27.5132,27.5532,27.5132,27.5417,121100.0
2014-05-13 12:00:00,48.21,48.22,48.17,48.19,114200.0,27.5417,27.5475,27.5189,27.5303,114200.0
2014-05-13 12:05:00,48.19,48.21,48.12,48.16,241500.0,27.5303,27.5417,27.4903,27.5132,241500.0
2014-05-13 12:10:00,48.16,48.18,48.13,48.14,77400.0,27.5132,27.5246,27.496,27.5018,77400.0
2014-05-13 12:15:00,48.14,48.14,48.1,48.1,26100.0,27.5018,27.5018,27.4789,27.4789,26100.0
2014-05-13 12:20:00,48.11,48.11,47.98,48.0,237600.0,27.4846,27.4846,27.4104,27.4218,237600.0
2014-05-13 12:25:00,48.0,48.04,48.0,48.03,76500.0,27.4218,27.4446,27.4218,27.4389,76500.0
2014-05-13 12:30:00,48.04,48.09,48.03,48.08,75700.0,27.4446,27.4732,27.4389,27.4675,75700.0
2014-05-13 12:35:00,48.07,48.11,48.07,48.1,49200.0,27.4618,27.4846,27.4618,27.4789,49200.0
2014-05-13 12:40:00,48.11,48.11,48.08,48.08,61300.0,27.4846,27.4846,27.4675,27.4675,61300.0
2014-05-13 12:45:00,48.09,48.09,48.02,48.03,74300.0,27.4732,27.4732,27.4332,27.4389,74300.0
2014-05-13 12:50:00,48.03,48.06,48.03,48.03,42600.0,27.4389,27.4561,27.4389,27.4389,42600.0
2014-05-13 12:55:00,48.03,48.04,48.01,48.02,35000.0,27.4389,27.4446,27.4275,27.4332,35000.0
2014-05-13 13:00:00,48.02,48.02,47.95,47.95,91500.0,27.4332,27.4332,27.3932,27.3932,91500.0
2014-05-13 13:05:00,47.95,47.95,47.92,47.93,68800.0,27.3932,27.3932,27.3761,27.3818,68800.0
2014-05-13 13:10:00,47.92,47.93,47.88,47.88,255300.0,27.3761,27.3818,27.3532,27.3532,255300.0
2014-05-13 13:15:00,47.89,47.92,47.88,47.91,227600.0,27.3589,27.3761,27.3532,27.3704,227600.0
2014-05-13 13:20:00,47.91,47.91,47.87,47.9,336700.0,27.3704,27.3704,27.3475,27.3646,336700.0
2014-05-13 13:25:00,47.89,47.91,47.86,47.86,222300.0,27.3589,27.3704,27.3418,27.3418,222300.0
2014-05-13 13:30:00,47.86,47.87,47.83,47.87,161700.0,27.3418,27.3475,27.3247,27.3475,161700.0
2014-05-13 13:35:00,47.87,47.87,47.86,47.87,33200.0,27.3475,27.3475,27.3418,27.3475,33200.0
2014-05-13 13:40:00,47.86,47.87,47.75,47.77,232400.0,27.3418,27.3475,27.279,27.2904,232400.0
2014-05-13 13:45:00,47.76,47.82,47.76,47.78,397500.0,27.2847,27.3189,27.2847,27.2961,397500.0
2014-05-13 13:50:00,47.78,47.79,47.76,47.78,147500.0,27.2961,27.3018,27.2847,27.2961,147500.0
2014-05-13 13:55:00,47.77,47.77,47.74,47.75,186800.0,27.2904,27.2904,27.2732,27.279,186800.0
2014-05-13 14:00:00,47.75,47.77,47.74,47.77,137000.0,27.279,27.2904,27.2732,27.2904,137000.0
2014-05-13 14:05:00,47.77,47.77,47.69,47.69,418600.0,27.2904,27.2904,27.2447,27.2447,418600.0
2014-05-13 14:10:00,47.7,47.71,47.69,47.7,339100.0,27.2504,27.2561,27.2447,27.2504,339100.0
2014-05-13 14:15:00,47.7,47.7,47.66,47.67,172600.0,27.2504,27.2504,27.2275,27.2333,172600.0
2014-05-13 14:20:00,47.67,47.72,47.64,47.72,479500.0,27.2333,27.2618,27.2161,27.2618,479500.0
2014-05-13 14:25:00,47.71,47.74,47.69,47.73,407000.0,27.2561,27.2732,27.2447,27.2675,407000.0
2014-05-13 14:30:00,47.74,47.75,47.72,47.75,145800.0,27.2732,27.279,27.2618,27.279,145800.0
2014-05-13 14:35:00,47.75,47.75,47.71,47.74,83800.0,27.279,27.279,27.2561,27.2732,83800.0
2014-05-13 14:40:00,47.74,47.74,47.72,47.73,87000.0,27.2732,27.2732,27.2618,27.2675,87000.0
2014-05-13 14:45:00,47.73,47.74,47.71,47.72,105700.0,27.2675,27.2732,27.2561,27.2618,105700.0
2014-05-13 14:50:00,47.71,47.72,47.66,47.69,278200.0,27.2561,27.2618,27.2275,27.2447,278200.0
2014-05-13 14:55:00,47.69,47.72,47.68,47.71,413200.0,27.2447,27.2618,27.239,27.2561,413200.0
2014-05-13 15:00:00,47.72,47.72,47.71,47.72,78400.0,27.2618,27.2618,27.2561,27.2618,78400.0
2014-05-13 15:05:00,47.72,47.73,47.69,47.7,427100.0,27.2618,27.2675,27.2447,27.2504,427100.0
2014-05-13 15:10:00,47.7,47.71,47.68,47.7,248900.0,27.2504,27.2561,27.239,27.2504,248900.0
2014-05-13 15:15:00,47.7,47.71,47.69,47.7,146500.0,27.2504,27.2561,27.2447,27.2504,146500.0
2014-05-13 15:20:00,47.7,47.7,47.65,47.67,299200.0,27.2504,27.2504,27.2218,27.2333,299200.0
2014-05-13 15:25:00,47.66,47.7,47.66,47.66,513800.0,27.2275,27.2504,27.2275,27.2275,513800.0
2014-05-13 15:30:00,47.67,47.67,47.64,47.65,781100.0,27.2333,27.2333,27.2161,27.2218,781100.0
2014-05-13 15:35:00,47.66,47.74,47.65,47.74,620700.0,27.2275,27.2732,27.2218,27.2732,620700.0
2014-05-13 15:40:00,47.73,47.81,47.72,47.8,258600.0,27.2675,27.3132,27.2618,27.3075,258600.0
2014-05-13 15:45:00,47.8,47.81,47.75,47.79,362900.0,27.3075,27.3132,27.279,27.3018,362900.0
2014-05-13 15:50:00,47.79,47.83,47.78,47.79,323500.0,27.3018,27.3247,27.2961,27.3018,323500.0
2014-05-13 15:55:00,47.79,47.85,47.79,47.84,781800.0,27.3018,27.3361,27.3018,27.3304,781800.0
2014-05-14 09:30:00,48.0,48.09,47.93,47.93,515600.0,27.4218,27.4732,27.3818,27.3818,515600.0
2014-05-14 09:35:00,47.92,48.01,47.85,47.89,201900.0,27.3761,27.4275,27.3361,27.3589,201900.0
2014-05-14 09:40:00,47.89,47.95,47.8,47.86,144600.0,27.3589,27.3932,27.3075,27.3418,144600.0
2014-05-14 09:45:00,47.86,47.91,47.82,47.91,170500.0,27.3418,27.3704,27.3189,27.3704,170500.0
2014-05-14 09:50:00,47.91,47.98,47.88,47.97,189300.0,27.3704,27.4104,27.3532,27.4046,189300.0
2014-05-14 09:55:00,47.98,47.98,47.94,47.97,149300.0,27.4104,27.4104,27.3875,27.4046,149300.0
2014-05-14 10:00:00,47.97,48.0,47.94,47.95,143200.0,27.4046,27.4218,27.3875,27.3932,143200.0
2014-05-14 10:05:00,47.94,47.96,47.88,47.89,137200.0,27.3875,27.3989,27.3532,27.3589,137200.0
2014-05-14 10:10:00,47.88,47.92,47.88,47.92,86400.0,27.3532,27.3761,27.3532,27.3761,86400.0
2014-05-14 10:15:00,47.92,47.92,47.85,47.9,182600.0,27.3761,27.3761,27.3361,27.3646,182600.0
2014-05-14 10:20:00,47.89,47.94,47.89,47.94,69600.0,27.3589,27.3875,27.3589,27.3875,69600.0
2014-05-14 10:25:00,47.94,47.94,47.88,47.93,135200.0,27.3875,27.3875,27.3532,27.3818,135200.0
2014-05-14 10:30:00,47.94,47.95,47.91,47.93,116100.0,27.3875,27.3932,27.3704,27.3818,116100.0
2014-05-14 10:35:00,47.93,47.94,47.91,47.93,103900.0,27.3818,27.3875,27.3704,27.3818,103900.0
2014-05-14 10:40:00,47.93,47.98,47.92,47.98,167000.0,27.3818,27.4104,27.3761,27.4104,167000.0
2014-05-14 10:45:00,47.97,48.03,47.97,48.03,185200.0,27.4046,27.4389,27.4046,27.4389,185200.0
2014-05-14 10:50:00,48.02,48.06,48.01,48.06,156000.0,27.4332,27.4561,27.4275,27.4561,156000.0
2014-05-14 10:55:00,48.05,48.08,48.03,48.08,152900.0,27.4503,27.4675,27.4389,27.4675,152900.0
2014-05-14 11:00:00,48.08,48.09,47.99,47.99,268200.0,27.4675,27.4732,27.4161,27.4161,268200.0
2014-05-14 11:05:00,48.0,48.01,47.98,48.0,318700.0,27.4218,27.4275,27.4104,27.4218,318700.0
2014-05-14 11:10:00,48.0,48.07,47.99,48.07,203700.0,27.4218,27.4618,27.4161,27.4618,203700.0
2014-05-14 11:15:00,48.07,48.09,48.05,48.08,84000.0,27.4618,27.4732,27.4503,27.4675,84000.0
2014-05-14 11:20:00,48.08,48.11,48.05,48.08,124800.0,27.4675,27.4846,27.4503,27.4675,124800.0
2014-05-14 11:25:00,48.08,48.1,48.05,48.05,102100.0,27.4675,27.4789,27.4503,27.4503,102100.0
2014-05-14 11:30:00,48.06,48.1,48.03,48.08,80100.0,27.4561,27.4789,27.4389,27.4675,80100.0
2014-05-14 11:35:00,48.09,48.11,48.07,48.09,107300.0,27.4732,27.4846,27.4618,27.4732,107300.0
2014-05-14 11:40:00,48.09,48.1,48.08,48.1,73500.0,27.4732,27.4789,27.4675,27.4789,73500.0
2014-05-14 11:45:00,48.1,48.21,48.09,48.2,199000.0,27.4789,27.5417,27.4732,27.536,199000.0
2014-05-14 11:50:00,48.2,48.22,48.18,48.19,130100.0,27.536,27.5475,27.5246,27.5303,130100.0
2014-05-14 11:55:00,48.19,48.22,48.18,48.19,97800.0,27.5303,27.5475,27.5246,27.5303,97800.0
2014-05-14 12:00:00,48.19,48.2,48.18,48.18,43300.0,27.5303,27.536,27.5246,27.5246,43300.0
2014-05-14 12:05:00,48.19,48.2,48.17,48.2,46700.0,27.5303,27.536,27.5189,27.536,46700.0
2014-05-14 12:10:00,48.2,48.2,48.17,48.18,82100.0,27.536,27.536,27.5189,27.5246,82100.0
2014-05-14 12:15:00,48.19,48.2,48.17,48.19,59200.0,27.5303,27.536,27.5189,27.5303,59200.0
2014-05-14 12:20:00,48.2,48.21,48.19,48.21,76700.0,27.536,27.5417,27.5303,27.5417,76700.0
2014-05-14 12:25:00,48.21,48.22,48.2,48.21,58700.0,27.5417,27.5475,27.536,27.5417,58700.0
2014-05-14 12:30:00,48.2,48.22,48.2,48.22,43100.0,27.536,27.5475,27.536,27.5475,43100.0
2014-05-14 12:35:00,48.22,48.22,48.21,48.22,27800.0,27.5475,27.5475,27.5417,27.5475,27800.0
2014-05-14 12:40:00,48.22,48.22,48.21,48.21,45700.0,27.5475,27.5475,27.5417,27.5417,45700.0
2014-05-14 12:45:00,48.21,48.21,48.2,48.21,70900.0,27.5417,27.5417,27.536,27.5417,70900.0
2014-05-14 12:50:00,48.21,48.21,48.18,48.18,53700.0,27.5417,27.5417,27.5246,27.5246,53700.0
2014-05-14 12:55:00,48.18,48.19,48.17,48.19,40400.0,27.5246,27.5303,27.5189,27.5303,40400.0
2014-05-14 13:00:00,48.19,48.2,48.18,48.2,38500.0,27.5303,27.536,27.5246,27.536,38500.0
2014-05-14 13:05:00,48.2,48.21,48.19,48.2,80600.0,27.536,27.5417,27.5303,27.536,80600.0
2014-05-14 13:10:00,48.2,48.21,48.2,48.21,40400.0,27.536,27.5417,27.536,27.5417,40400.0
2014-05-14 13:15:00,48.2,48.21,48.18,48.2,85400.0,27.536,27.5417,27.5246,27.536,85400.0
2014-05-14 13:20:00,48.2,48.21,48.2,48.21,57000.0,27.536,27.5417,27.536,27.5417,57000.0
2014-05-14 13:25:00,48.21,48.21,48.2,48.21,69500.0,27.5417,27.5417,27.536,27.5417,69500.0
2014-05-14 13:30:00,48.2,48.21,48.2,48.21,39900.0,27.536,27.5417,27.536,27.5417,39900.0
2014-05-14 13:35:00,48.21,48.25,48.2,48.25,210600.0,27.5417,27.5646,27.536,27.5646,210600.0
2014-05-14 13:40:00,48.25,48.31,48.24,48.31,254500.0,27.5646,27.5989,27.5589,27.5989,254500.0
2014-05-14 13:45:00,48.3,48.32,48.3,48.32,99900.0,27.5932,27.6046,27.5932,27.6046,99900.0
2014-05-14 13:50:00,48.32,48.32,48.27,48.28,98500.0,27.6046,27.6046,27.576,27.5817,98500.0
2014-05-14 13:55:00,48.28,48.29,48.27,48.29,89000.0,27.5817,27.5875,27.576,27.5875,89000.0
2014-05-14 14:00:00,48.29,48.3,48.28,48.3,51900.0,27.5875,27.5932,27.5817,27.5932,51900.0
2014-05-14 14:05:00,48.3,48.3,48.23,48.23,114500.0,27.5932,27.5932,27.5532,27.5532,114500.0
2014-05-14 14:10:00,48.23,48.24,48.2,48.22,196500.0,27.5532,27.5589,27.536,27.5475,196500.0
2014-05-14 14:15:00,48.22,48.22,48.19,48.21,178500.0,27.5475,27.5475,27.5303,27.5417,178500.0
2014-05-14 14:20:00,48.21,48.21,48.18,48.19,83400.0,27.5417,27.5417,27.5246,27.5303,83400.0
2014-05-14 14:25:00,48.18,48.19,48.14,48.16,105700.0,27.5246,27.5303,27.5018,27.5132,105700.0
2014-05-14 14:30:00,48.16,48.16,48.13,48.14,80600.0,27.5132,27.5132,27.496,27.5018,80600.0
2014-05-14 14:35:00,48.14,48.15,48.13,48.15,116600.0,27.5018,27.5075,27.496,27.5075,116600.0
2014-05-14 14:40:00,48.14,48.15,48.13,48.15,125800.0,27.5018,27.5075,27.496,27.5075,125800.0
2014-05-14 14:45:00,48.15,48.17,48.13,48.15,239400.0,27.5075,27.5189,27.496,27.5075,239400.0
2014-05-14 14:50:00,48.14,48.2,48.14,48.19,247000.0,27.5018,27.536,27.5018,27.5303,247000.0
2014-05-14 14:55:00,48.18,48.19,48.15,48.15,104900.0,27.5246,27.5303,27.5075,27.5075,104900.0
2014-05-14 15:00:00,48.15,48.16,48.11,48.14,134100.0,27.5075,27.5132,27.4846,27.5018,134100.0
2014-05-14 15:05:00,48.13,48.14,48.08,48.09,155000.0,27.496,27.5018,27.4675,27.4732,155000.0
2014-05-14 15:10:00,48.09,48.1,48.03,48.04,172600.0,27.4732,27.4789,27.4389,27.4446,172600.0
2014-05-14 15:15:00,48.04,48.06,48.03,48.04,114400.0,27.4446,27.4561,27.4389,27.4446,114400.0
2014-05-14 15:20:00,48.05,48.06,48.03,48.04,93700.0,27.4503,27.4561,27.4389,27.4446,93700.0
2014-05-14 15:25:00,48.04,48.05,48.03,48.05,82500.0,27.4446,27.4503,27.4389,27.4503,82500.0
2014-05-14 15:30:00,48.05,48.05,47.96,47.99,204800.0,27.4503,27.4503,27.3989,27.4161,204800.0
2014-05-14 15:35:00,47.99,48.03,47.98,48.03,150900.0,27.4161,27.4389,27.4104,27.4389,150900.0
2014-05-14 15:40:00,48.02,48.03,48.01,48.03,110500.0,27.4332,27.4389,27.4275,27.4389,110500.0
2014-05-14 15:45:00,48.02,48.02,47.97,48.0,251200.0,27.4332,27.4332,27.4046,27.4218,251200.0
2014-05-14 15:50:00,48.0,48.02,47.97,48.02,411500.0,27.4218,27.4332,27.4046,27.4332,411500.0
2014-05-14 15:55:00,48.03,48.05,47.98,48.0,1289000.0,27.4389,27.4503,27.4104,27.4218,1289000.0
2014-05-15 09:30:00,47.85,48.0,47.85,47.99,468800.0,27.3361,27.4218,27.3361,27.4161,468800.0
2014-05-15 09:35:00,47.98,48.11,47.98,48.01,253000.0,27.4104,27.4846,27.4104,27.4275,253000.0
2014-05-15 09:40:00,48.0,48.02,47.94,47.96,124200.0,27.4218,27.4332,27.3875,27.3989,124200.0
2014-05-15 09:45:00,47.96,47.99,47.93,47.99,118500.0,27.3989,27.4161,27.3818,27.4161,118500.0
2014-05-15 09:50:00,47.99,48.08,47.98,48.0,155000.0,27.4161,27.4675,27.4104,27.4218,155000.0
2014-05-15 09:55:00,48.0,48.05,47.97,48.01,163800.0,27.4218,27.4503,27.4046,27.4275,163800.0
2014-05-15 10:00:00,48.02,48.05,47.97,48.02,158400.0,27.4332,27.4503,27.4046,27.4332,158400.0
2014-05-15 10:05:00,48.02,48.1,48.02,48.08,179800.0,27.4332,27.4789,27.4332,27.4675,179800.0
2014-05-15 10:10:00,48.07,48.14,48.05,48.1,272200.0,27.4618,27.5018,27.4503,27.4789,272200.0
2014-05-15 10:15:00,48.11,48.18,48.09,48.16,188700.0,27.4846,27.5246,27.4732,27.5132,188700.0
2014-05-15 10:20:00,48.16,48.24,48.16,48.22,322900.0,27.5132,27.5589,27.5132,27.5475,322900.0
2014-05-15 10:25:00,48.22,48.23,48.18,48.23,201000.0,27.5475,27.5532,27.5246,27.5532,201000.0
2014-05-15 10:30:00,48.23,48.24,48.18,48.2,193300.0,27.5532,27.5589,27.5246,27.536,193300.0
2014-05-15 10:35:00,48.21,48.21,48.13,48.14,166000.0,27.5417,27.5417,27.496,27.5018,166000.0
2014-05-15 10:40:00,48.14,48.17,48.1,48.17,130400.0,27.5018,27.5189,27.4789,27.5189,130400.0
2014-05-15 10:45:00,48.16,48.21,48.16,48.18,130300.0,27.5132,27.5417,27.5132,27.5246,130300.0
2014-05-15 10:50:00,48.17,48.19,48.13,48.15,117100.0,27.5189,27.5303,27.496,27.5075,117100.0
2014-05-15 10:55:00,48.15,48.17,48.09,48.09,153700.0,27.5075,27.5189,27.4732,27.4732,153700.0
2014-05-15 11:00:00,48.1,48.13,48.09,48.11,91700.0,27.4789,27.496,27.4732,27.4846,91700.0
2014-05-15 11:05:00,48.11,48.12,48.06,48.06,108200.0,27.4846,27.4903,27.4561,27.4561,108200.0
2014-05-15 11:10:00,48.06,48.11,48.04,48.05,122900.0,27.4561,27.4846,27.4446,27.4503,122900.0
2014-05-15 11:15:00,48.05,48.1,48.0,48.09,146300.0,27.4503,27.4789,27.4218,27.4732,146300.0
2014-05-15 11:20:00,48.09,48.11,48.05,48.05,117300.0,27.4732,27.4846,27.4503,27.4503,117300.0
2014-05-15 11:25:00,48.06,48.08,48.02,48.07,152100.0,27.4561,27.4675,27.4332,27.4618,152100.0
2014-05-15 11:30:00,48.07,48.11,48.06,48.09,140200.0,27.4618,27.4846,27.4561,27.4732,140200.0
2014-05-15 11:35:00,48.1,48.15,48.09,48.14,97800.0,27.4789,27.5075,27.4732,27.5018,97800.0
2014-05-15 11:40:00,48.14,48.18,48.14,48.16,107000.0,27.5018,27.5246,27.5018,27.5132,107000.0
2014-05-15 11:45:00,48.16,48.21,48.16,48.16,173200.0,27.5132,27.5417,27.5132,27.5132,173200.0
2014-05-15 11:50:00,48.16,48.17,48.09,48.09,137900.0,27.5132,27.5189,27.4732,27.4732,137900.0
2014-05-15 11:55:00,48.09,48.1,48.04,48.06,107600.0,27.4732,27.4789,27.4446,27.4561,107600.0
2014-05-15 12:00:00,48.06,48.09,48.04,48.08,68600.0,27.4561,27.4732,27.4446,27.4675,68600.0
2014-05-15 12:05:00,48.08,48.12,48.05,48.05,58300.0,27.4675,27.4903,27.4503,27.4503,58300.0
2014-05-15 12:10:00,48.05,48.07,48.04,48.06,34600.0,27.4503,27.4618,27.4446,27.4561,34600.0
2014-05-15 12:15:00,48.06,48.07,48.03,48.05,70200.0,27.4561,27.4618,27.4389,27.4503,70200.0
2014-05-15 12:20:00,48.04,48.08,48.04,48.05,102200.0,27.4446,27.4675,27.4446,27.4503,102200.0
2014-05-15 12:25:00,48.05,48.07,48.03,48.04,69500.0,27.4503,27.4618,27.4389,27.4446,69500.0
2014-05-15 12:30:00,48.04,48.07,48.03,48.07,45000.0,27.4446,27.4618,27.4389,27.4618,45000.0
2014-05-15 12:35:00,48.07,48.08,48.03,48.04,45900.0,27.4618,27.4675,27.4389,27.4446,45900.0
2014-05-15 12:40:00,48.05,48.05,48.02,48.02,42100.0,27.4503,27.4503,27.4332,27.4332,42100.0
2014-05-15 12:45:00,48.03,48.06,48.03,48.04,94300.0,27.4389,27.4561,27.4389,27.4446,94300.0
2014-05-15 12:50:00,48.04,48.06,48.03,48.04,69300.0,27.4446,27.4561,27.4389,27.4446,69300.0
2014-05-15 12:55:00,48.04,48.06,48.02,48.05,106700.0,27.4446,27.4561,27.4332,27.4503,106700.0
2014-05-15 13:00:00,48.04,48.04,48.0,48.02,75700.0,27.4446,27.4446,27.4218,27.4332,75700.0
2014-05-15 13:05:00,48.02,48.02,47.95,47.97,164900.0,27.4332,27.4332,27.3932,27.4046,164900.0
2014-05-15 13:10:00,47.97,47.98,47.91,47.93,63900.0,27.4046,27.4104,27.3704,27.3818,63900.0
2014-05-15 13:15:00,47.93,47.93,47.9,47.92,125400.0,27.3818,27.3818,27.3646,27.3761,125400.0
2014-05-15 13:20:00,47.91,47.93,47.9,47.9,47100.0,27.3704,27.3818,27.3646,27.3646,47100.0
2014-05-15 13:25:00,47.9,47.94,47.9,47.93,68500.0,27.3646,27.3875,27.3646,27.3818,68500.0
2014-05-15 13:30:00,47.93,47.95,47.91,47.94,85700.0,27.3818,27.3932,27.3704,27.3875,85700.0
2014-05-15 13:35:00,47.95,47.95,47.92,47.92,97200.0,27.3932,27.3932,27.3761,27.3761,97200.0
2014-05-15 13:40:00,47.92,47.94,47.89,47.94,60500.0,27.3761,27.3875,27.3589,27.3875,60500.0
2014-05-15 13:45:00,47.93,47.94,47.89,47.92,87700.0,27.3818,27.3875,27.3589,27.3761,87700.0
2014-05-15 13:50:00,47.92,47.94,47.9,47.92,84100.0,27.3761,27.3875,27.3646,27.3761,84100.0
2014-05-15 13:55:00,47.92,47.94,47.91,47.91,65000.0,27.3761,27.3875,27.3704,27.3704,65000.0
2014-05-15 14:00:00,47.92,47.95,47.9,47.93,122600.0,27.3761,27.3932,27.3646,27.3818,122600.0
2014-05-15 14:05:00,47.93,47.96,47.91,47.94,138300.0,27.3818,27.3989,27.3704,27.3875,138300.0
2014-05-15 14:10:00,47.95,47.97,47.91,47.92,123900.0,27.3932,27.4046,27.3704,27.3761,123900.0
2014-05-15 14:15:00,47.92,47.92,47.89,47.9,117200.0,27.3761,27.3761,27.3589,27.3646,117200.0
2014-05-15 14:20:00,47.9,47.93,47.89,47.93,133100.0,27.3646,27.3818,27.3589,27.3818,133100.0
2014-05-15 14:25:00,47.93,47.96,47.9,47.92,90400.0,27.3818,27.3989,27.3646,27.3761,90400.0
2014-05-15 14:30:00,47.91,47.95,47.91,47.95,90100.0,27.3704,27.3932,27.3704,27.3932,90100.0
2014-05-15 14:35:00,47.95,47.96,47.9,47.91,64600.0,27.3932,27.3989,27.3646,27.3704,64600.0
2014-05-15 14:40:00,47.9,47.93,47.89,47.9,111900.0,27.3646,27.3818,27.3589,27.3646,111900.0
2014-05-15 14:45:00,47.91,47.95,47.9,47.94,107000.0,27.3704,27.3932,27.3646,27.3875,107000.0
2014-05-15 14:50:00,47.94,47.96,47.92,47.93,86900.0,27.3875,27.3989,27.3761,27.3818,86900.0
2014-05-15 14:55:00,47.93,47.94,47.84,47.85,187600.0,27.3818,27.3875,27.3304,27.3361,187600.0
2014-05-15 15:00:00,47.85,47.9,47.84,47.89,126800.0,27.3361,27.3646,27.3304,27.3589,126800.0
2014-05-15 15:05:00,47.89,47.96,47.88,47.95,406600.0,27.3589,27.3989,27.3532,27.3932,406600.0
2014-05-15 15:10:00,47.94,47.96,47.91,47.93,149800.0,27.3875,27.3989,27.3704,27.3818,149800.0
2014-05-15 15:15:00,47.93,47.96,47.91,47.92,142200.0,27.3818,27.3989,27.3704,27.3761,142200.0
2014-05-15 15:20:00,47.92,47.93,47.89,47.9,116600.0,27.3761,27.3818,27.3589,27.3646,116600.0
2014-05-15 15:25:00,47.9,47.94,47.89,47.92,112100.0,27.3646,27.3875,27.3589,27.3761,112100.0
2014-05-15 15:30:00,47.91,47.93,47.89,47.92,171800.0,27.3704,27.3818,27.3589,27.3761,171800.0
2014-05-15 15:35:00,47.92,48.0,47.91,47.98,257100.0,27.3761,27.4218,27.3704,27.4104,257100.0
2014-05-15 15:40:00,47.98,48.02,47.96,48.0,215600.0,27.4104,27.4332,27.3989,27.4218,215600.0
2014-05-15 15:45:00,47.99,48.0,47.94,47.95,174300.0,27.4161,27.4218,27.3875,27.3932,174300.0
2014-05-15 15:50:00,47.95,48.0,47.95,47.98,184500.0,27.3932,27.4218,27.3932,27.4104,184500.0
2014-05-15 15:55:00,47.99,48.02,47.96,47.97,553800.0,27.4161,27.4332,27.3989,27.4046,553800.0
2014-05-16 09:30:00,48.75,48.75,48.54,48.62,2510600.0,27.8502,27.8502,27.7303,27.776,2510600.0
2014-05-16 09:35:00,48.62,48.93,48.62,48.87,1136200.0,27.776,27.9531,27.776,27.9188,1136200.0
2014-05-16 09:40:00,48.87,48.87,48.66,48.7,608500.0,27.9188,27.9188,27.7988,27.8217,608500.0
2014-05-16 09:45:00,48.7,48.78,48.62,48.74,460200.0,27.8217,27.8674,27.776,27.8445,460200.0
2014-05-16 09:50:00,48.74,48.9,48.74,48.9,658200.0,27.8445,27.9359,27.8445,27.9359,658200.0
2014-05-16 09:55:00,48.9,49.06,48.87,49.05,988100.0,27.9359,28.0273,27.9188,28.0216,988100.0
2014-05-16 10:00:00,49.05,49.16,49.04,49.06,832100.0,28.0216,28.0845,28.0159,28.0273,832100.0
2014-05-16 10:05:00,49.06,49.14,49.04,49.04,999900.0,28.0273,28.073,28.0159,28.0159,999900.0
2014-05-16 10:10:00,49.05,49.05,48.92,48.94,763800.0,28.0216,28.0216,27.9474,27.9588,763800.0
2014-05-16 10:15:00,48.94,49.06,48.9,49.06,390300.0,27.9588,28.0273,27.9359,28.0273,390300.0
2014-05-16 10:20:00,49.06,49.08,49.0,49.0,327700.0,28.0273,28.0388,27.9931,27.9931,327700.0
2014-05-16 10:25:00,49.0,49.01,48.95,49.0,447800.0,27.9931,27.9988,27.9645,27.9931,447800.0
2014-05-16 10:30:00,49.0,49.02,48.99,49.0,321300.0,27.9931,28.0045,27.9874,27.9931,321300.0
2014-05-16 10:35:00,48.99,49.08,48.99,49.07,247700.0,27.9874,28.0388,27.9874,28.0331,247700.0
2014-05-16 10:40:00,49.06,49.14,49.05,49.14,278600.0,28.0273,28.073,28.0216,28.073,278600.0
2014-05-16 10:45:00,49.14,49.23,49.13,49.22,416900.0,28.073,28.1245,28.0673,28.1187,416900.0
2014-05-16 10:50:00,49.23,49.26,49.18,49.19,435400.0,28.1245,28.1416,28.0959,28.1016,435400.0
2014-05-16 10:55:00,49.18,49.23,49.17,49.2,176600.0,28.0959,28.1245,28.0902,28.1073,176600.0
2014-05-16 11:00:00,49.2,49.26,49.2,49.25,256200.0,28.1073,28.1416,28.1073,28.1359,256200.0
2014-05-16 11:05:00,49.24,49.26,49.16,49.17,308800.0,28.1302,28.1416,28.0845,28.0902,308800.0
2014-05-16 11:10:00,49.17,49.22,49.05,49.05,402500.0,28.0902,28.1187,28.0216,28.0216,402500.0
2014-05-16 11:15:00,49.05,49.11,49.04,49.1,275600.0,28.0216,28.0559,28.0159,28.0502,275600.0
2014-05-16 11:20:00,49.11,49.17,49.09,49.11,208400.0,28.0559,28.0902,28.0445,28.0559,208400.0
2014-05-16 11:25:00,49.12,49.13,49.09,49.09,170600.0,28.0616,28.0673,28.0445,28.0445,170600.0
2014-05-16 11:30:00,49.09,49.16,49.09,49.15,207600.0,28.0445,28.0845,28.0445,28.0788,207600.0
2014-05-16 11:35:00,49.15,49.15,49.1,49.11,181700.0,28.0788,28.0788,28.0502,28.0559,181700.0
2014-05-16 11:40:00,49.11,49.18,49.1,49.18,206000.0,28.0559,28.0959,28.0502,28.0959,206000.0
2014-05-16 11:45:00,49.17,49.18,49.08,49.15,289300.0,28.0902,28.0959,28.0388,28.0788,289300.0
2014-05-16 11:50:00,49.15,49.15,49.11,49.14,175100.0,28.0788,28.0788,28.0559,28.073,175100.0
2014-05-16 11:55:00,49.14,49.22,49.13,49.22,260900.0,28.073,28.1187,28.0673,28.1187,260900.0
2014-05-16 12:00:00,49.22,49.26,49.2,49.23,281000.0,28.1187,28.1416,28.1073,28.1245,281000.0
2014-05-16 12:05:00,49.23,49.25,49.19,49.2,120800.0,28.1245,28.1359,28.1016,28.1073,120800.0
2014-05-16 12:10:00,49.2,49.21,49.18,49.2,109400.0,28.1073,28.113,28.0959,28.1073,109400.0
2014-05-16 12:15:00,49.19,49.23,49.18,49.23,175900.0,28.1016,28.1245,28.0959,28.1245,175900.0
2014-05-16 12:20:00,49.23,49.29,49.22,49.28,187800.0,28.1245,28.1587,28.1187,28.153,187800.0
2014-05-16 12:25:00,49.28,49.29,49.24,49.28,268000.0,28.153,28.1587,28.1302,28.153,268000.0
2014-05-16 12:30:00,49.27,49.28,49.25,49.26,94800.0,28.1473,28.153,28.1359,28.1416,94800.0
2014-05-16 12:35:00,49.26,49.29,49.24,49.25,240600.0,28.1416,28.1587,28.1302,28.1359,240600.0
2014-05-16 12:40:00,49.25,49.3,49.23,49.29,423100.0,28.1359,28.1645,28.1245,28.1587,423100.0
2014-05-16 12:45:00,49.29,49.3,49.23,49.23,118900.0,28.1587,28.1645,28.1245,28.1245,118900.0
2014-05-16 12:50:00,49.23,49.24,49.13,49.14,191800.0,28.1245,28.1302,28.0673,28.073,191800.0
2014-05-16 12:55:00,49.14,49.23,49.13,49.19,180700.0,28.073,28.1245,28.0673,28.1016,180700.0
2014-05-16 13:00:00,49.19,49.19,49.14,49.16,172700.0,28.1016,28.1016,28.073,28.0845,172700.0
2014-05-16 13:05:00,49.16,49.22,49.15,49.21,232700.0,28.0845,28.1187,28.0788,28.113,232700.0
2014-05-16 13:10:00,49.21,49.21,49.16,49.17,73600.0,28.113,28.113,28.0845,28.0902,73600.0
2014-05-16 13:15:00,49.18,49.18,49.13,49.16,168100.0,28.0959,28.0959,28.0673,28.0845,168100.0
2014-05-16 13:20:00,49.16,49.16,49.14,49.15,84900.0,28.0845,28.0845,28.073,28.0788,84900.0
2014-05-16 13:25:00,49.15,49.15,49.11,49.12,142800.0,28.0788,28.0788,28.0559,28.0616,142800.0
2014-05-16 13:30:00,49.12,49.13,49.07,49.09,178000.0,28.0616,28.0673,28.0331,28.0445,178000.0
2014-05-16 13:35:00,49.09,49.16,49.08,49.13,211600.0,28.0445,28.0845,28.0388,28.0673,211600.0
2014-05-16 13:40:00,49.13,49.19,49.12,49.17,192100.0,28.0673,28.1016,28.0616,28.0902,192100.0
2014-05-16 13:45:00,49.17,49.17,49.12,49.14,148000.0,28.0902,28.0902,28.0616,28.073,148000.0
2014-05-16 13:50:00,49.13,49.14,49.13,49.14,66500.0,28.0673,28.073,28.0673,28.073,66500.0
2014-05-16 13:55:00,49.14,49.14,49.12,49.13,137500.0,28.073,28.073,28.0616,28.0673,137500.0
2014-05-16 14:00:00,49.12,49.13,49.05,49.05,293300.0,28.0616,28.0673,28.0216,28.0216,293300.0
2014-05-16 14:05:00,49.06,49.08,49.01,49.02,153400.0,28.0273,28.0388,27.9988,28.0045,153400.0
2014-05-16 14:10:00,49.01,49.07,48.99,49.01,310200.0,27.9988,28.0331,27.9874,27.9988,310200.0
2014-05-16 14:15:00,49.01,49.04,49.0,49.03,110600.0,27.9988,28.0159,27.9931,28.0102,110600.0
2014-05-16 14:20:00,49.04,49.05,48.99,49.0,131600.0,28.0159,28.0216,27.9874,27.9931,131600.0
2014-05-16 14:25:00,49.0,49.02,48.98,49.01,126000.0,27.9931,28.0045,27.9816,27.9988,126000.0
2014-05-16 14:30:00,49.01,49.02,48.97,48.97,82700.0,27.9988,28.0045,27.9759,27.9759,82700.0
2014-05-16 14:35:00,48.97,48.98,48.93,48.94,128400.0,27.9759,27.9816,27.9531,27.9588,128400.0
2014-05-16 14:40:00,48.93,48.98,48.93,48.96,148800.0,27.9531,27.9816,27.9531,27.9702,148800.0
2014-05-16 14:45:00,48.96,48.99,48.94,48.97,127400.0,27.9702,27.9874,27.9588,27.9759,127400.0
2014-05-16 14:50:00,48.98,49.0,48.97,49.0,116700.0,27.9816,27.9931,27.9759,27.9931,116700.0
2014-05-16 14:55:00,49.0,49.08,48.99,49.08,196400.0,27.9931,28.0388,27.9874,28.0388,196400.0
2014-05-16 15:00:00,49.08,49.08,49.03,49.03,184700.0,28.0388,28.0388,28.0102,28.0102,184700.0
2014-05-16 15:05:00,49.03,49.05,49.0,49.04,159100.0,28.0102,28.0216,27.9931,28.0159,159100.0
2014-05-16 15:10:00,49.05,49.06,49.01,49.03,164100.0,28.0216,28.0273,27.9988,28.0102,164100.0
2014-05-16 15:15:00,49.03,49.03,48.97,49.01,171800.0,28.0102,28.0102,27.9759,27.9988,171800.0
2014-05-16 15:20:00,49.0,49.02,48.98,48.99,150900.0,27.9931,28.0045,27.9816,27.9874,150900.0
2014-05-16 15:25:00,48.99,49.02,48.98,49.02,183500.0,27.9874,28.0045,27.9816,28.0045,183500.0
2014-05-16 15:30:00,49.02,49.05,49.0,49.03,162400.0,28.0045,28.0216,27.9931,28.0102,162400.0
2014-05-16 15:35:00,49.02,49.07,49.02,49.04,270400.0,28.0045,28.0331,28.0045,28.0159,270400.0
2014-05-16 15:40:00,49.05,49.05,49.0,49.01,287000.0,28.0216,28.0216,27.9931,27.9988,287000.0
2014-05-16 15:45:00,49.01,49.05,49.0,49.04,648700.0,27.9988,28.0216,27.9931,28.0159,648700.0
2014-05-16 15:50:00,49.04,49.07,49.03,49.05,886700.0,28.0159,28.0331,28.0102,28.0216,886700.0
2014-05-16 15:55:00,49.06,49.09,49.04,49.07,1008000.0,28.0273,28.0445,28.0159,28.0331,1008000.0
2014-05-19 09:30:00,49.13,49.4,49.1,49.3,1060300.0,28.0673,28.2216,28.0502,28.1645,1060300.0
2014-05-19 09:35:00,49.31,49.4,49.23,49.35,743800.0,28.1702,28.2216,28.1245,28.193,743800.0
2014-05-19 09:40:00,49.36,49.37,49.29,49.3,378200.0,28.1987,28.2044,28.1587,28.1645,378200.0
2014-05-19 09:45:00,49.3,49.33,49.28,49.33,266600.0,28.1645,28.1816,28.153,28.1816,266600.0
2014-05-19 09:50:00,49.33,49.34,49.26,49.28,381300.0,28.1816,28.1873,28.1416,28.153,381300.0
2014-05-19 09:55:00,49.29,49.38,49.27,49.37,277100.0,28.1587,28.2102,28.1473,28.2044,277100.0
2014-05-19 10:00:00,49.37,49.37,49.24,49.3,260000.0,28.2044,28.2044,28.1302,28.1645,260000.0
2014-05-19 10:05:00,49.31,49.31,49.25,49.25,263300.0,28.1702,28.1702,28.1359,28.1359,263300.0
2014-05-19 10:10:00,49.25,49.29,49.24,49.27,224800.0,28.1359,28.1587,28.1302,28.1473,224800.0
2014-05-19 10:15:00,49.28,49.28,49.25,49.27,168600.0,28.153,28.153,28.1359,28.1473,168600.0
2014-05-19 10:20:00,49.28,49.3,49.16,49.2,190000.0,28.153,28.1645,28.0845,28.1073,190000.0
2014-05-19 10:25:00,49.19,49.2,49.13,49.14,271300.0,28.1016,28.1073,28.0673,28.073,271300.0
2014-05-19 10:30:00,49.14,49.24,49.14,49.23,163100.0,28.073,28.1302,28.073,28.1245,163100.0
2014-05-19 10:35:00,49.22,49.31,49.22,49.29,211700.0,28.1187,28.1702,28.1187,28.1587,211700.0
2014-05-19 10:40:00,49.29,49.29,49.18,49.19,170800.0,28.1587,28.1587,28.0959,28.1016,170800.0
2014-05-19 10:45:00,49.18,49.18,49.1,49.13,135800.0,28.0959,28.0959,28.0502,28.0673,135800.0
2014-05-19 10:50:00,49.13,49.22,49.13,49.19,119800.0,28.0673,28.1187,28.0673,28.1016,119800.0
2014-05-19 10:55:00,49.19,49.19,49.14,49.17,165400.0,28.1016,28.1016,28.073,28.0902,165400.0
2014-05-19 11:00:00,49.17,49.19,49.13,49.14,152900.0,28.0902,28.1016,28.0673,28.073,152900.0
2014-05-19 11:05:00,49.13,49.19,49.12,49.15,126600.0,28.0673,28.1016,28.0616,28.0788,126600.0
2014-05-19 11:10:00,49.15,49.31,49.15,49.3,188100.0,28.0788,28.1702,28.0788,28.1645,188100.0
2014-05-19 11:15:00,49.31,49.34,49.29,49.34,176800.0,28.1702,28.1873,28.1587,28.1873,176800.0
2014-05-19 11:20:00,49.34,49.38,49.33,49.38,177900.0,28.1873,28.2102,28.1816,28.2102,177900.0
2014-05-19 11:25:00,49.37,49.4,49.36,49.37,264100.0,28.2044,28.2216,28.1987,28.2044,264100.0
2014-05-19 11:30:00,49.37,49.39,49.36,49.38,163400.0,28.2044,28.2159,28.1987,28.2102,163400.0
2014-05-19 11:35:00,49.37,49.4,49.36,49.37,314600.0,28.2044,28.2216,28.1987,28.2044,314600.0
2014-05-19 11:40:00,49.37,49.4,49.37,49.39,144500.0,28.2044,28.2216,28.2044,28.2159,144500.0
2014-05-19 11:45:00,49.39,49.44,49.39,49.42,114700.0,28.2159,28.2444,28.2159,28.233,114700.0
2014-05-19 11:50:00,49.43,49.43,49.4,49.41,104600.0,28.2387,28.2387,28.2216,28.2273,104600.0
2014-05-19 11:55:00,49.41,49.43,49.4,49.43,85700.0,28.2273,28.2387,28.2216,28.2387,85700.0
2014-05-19 12:00:00,49.43,49.48,49.42,49.46,209000.0,28.2387,28.2673,28.233,28.2559,209000.0
2014-05-19 12:05:00,49.46,49.48,49.46,49.47,113100.0,28.2559,28.2673,28.2559,28.2616,113100.0
2014-05-19 12:10:00,49.48,49.5,49.47,49.5,119500.0,28.2673,28.2787,28.2616,28.2787,119500.0
2014-05-19 12:15:00,49.5,49.5,49.49,49.5,228000.0,28.2787,28.2787,28.273,28.2787,228000.0
2014-05-19 12:20:00,49.49,49.5,49.49,49.5,278800.0,28.273,28.2787,28.273,28.2787,278800.0
2014-05-19 12:25:00,49.49,49.5,49.49,49.49,145900.0,28.273,28.2787,28.273,28.273,145900.0
2014-05-19 12:30:00,49.5,49.5,49.4,49.4,320600.0,28.2787,28.2787,28.2216,28.2216,320600.0
2014-05-19 12:35:00,49.4,49.45,49.38,49.44,125200.0,28.2216,28.2501,28.2102,28.2444,125200.0
2014-05-19 12:40:00,49.45,49.45,49.37,49.39,70400.0,28.2501,28.2501,28.2044,28.2159,70400.0
2014-05-19 12:45:00,49.4,49.4,49.36,49.37,55900.0,28.2216,28.2216,28.1987,28.2044,55900.0
2014-05-19 12:50:00,49.37,49.42,49.36,49.41,79800.0,28.2044,28.233,28.1987,28.2273,79800.0
2014-05-19 12:55:00,49.42,49.42,49.35,49.38,87700.0,28.233,28.233,28.193,28.2102,87700.0
2014-05-19 13:00:00,49.38,49.38,49.35,49.37,65500.0,28.2102,28.2102,28.193,28.2044,65500.0
2014-05-19 13:05:00,49.36,49.37,49.32,49.32,99900.0,28.1987,28.2044,28.1759,28.1759,99900.0
2014-05-19 13:10:00,49.32,49.35,49.31,49.35,107800.0,28.1759,28.193,28.1702,28.193,107800.0
2014-05-19 13:15:00,49.34,49.35,49.32,49.32,129200.0,28.1873,28.193,28.1759,28.1759,129200.0
2014-05-19 13:20:00,49.33,49.35,49.32,49.35,59300.0,28.1816,28.193,28.1759,28.193,59300.0
2014-05-19 13:25:00,49.34,49.39,49.34,49.38,65500.0,28.1873,28.2159,28.1873,28.2102,65500.0
2014-05-19 13:30:00,49.39,49.39,49.32,49.33,86600.0,28.2159,28.2159,28.1759,28.1816,86600.0
2014-05-19 13:35:00,49.33,49.35,49.32,49.34,105500.0,28.1816,28.193,28.1759,28.1873,105500.0
2014-05-19 13:40:00,49.34,49.35,49.29,49.3,111500.0,28.1873,28.193,28.1587,28.1645,111500.0
2014-05-19 13:45:00,49.3,49.31,49.27,49.27,136600.0,28.1645,28.1702,28.1473,28.1473,136600.0
2014-05-19 13:50:00,49.27,49.28,49.17,49.19,430000.0,28.1473,28.153,28.0902,28.1016,430000.0
2014-05-19 13:55:00,49.19,49.19,49.1,49.16,345400.0,28.1016,28.1016,28.0502,28.0845,345400.0
2014-05-19 14:00:00,49.16,49.18,49.07,49.09,311400.0,28.0845,28.0959,28.0331,28.0445,311400.0
2014-05-19 14:05:00,49.1,49.15,49.07,49.08,243600.0,28.0502,28.0788,28.0331,28.0388,243600.0
2014-05-19 14:10:00,49.08,49.18,49.06,49.16,205100.0,28.0388,28.0959,28.0273,28.0845,205100.0
2014-05-19 14:15:00,49.17,49.19,49.15,49.19,87100.0,28.0902,28.1016,28.0788,28.1016,87100.0
2014-05-19 14:20:00,49.18,49.23,49.18,49.22,68100.0,28.0959,28.1245,28.0959,28.1187,68100.0
2014-05-19 14:25:00,49.22,49.23,49.2,49.21,74200.0,28.1187,28.1245,28.1073,28.113,74200.0
2014-05-19 14:30:00,49.21,49.22,49.09,49.09,246300.0,28.113,28.1187,28.0445,28.0445,246300.0
2014-05-19 14:35:00,49.09,49.13,49.09,49.13,168100.0,28.0445,28.0673,28.0445,28.0673,168100.0
2014-05-19 14:40:00,49.13,49.17,49.13,49.17,111900.0,28.0673,28.0902,28.0673,28.0902,111900.0
2014-05-19 14:45:00,49.17,49.18,49.15,49.18,156800.0,28.0902,28.0959,28.0788,28.0959,156800.0
2014-05-19 14:50:00,49.17,49.18,49.16,49.17,51700.0,28.0902,28.0959,28.0845,28.0902,51700.0
2014-05-19 14:55:00,49.17,49.17,49.13,49.15,91900.0,28.0902,28.0902,28.0673,28.0788,91900.0
2014-05-19 15:00:00,49.15,49.17,49.13,49.16,164000.0,28.0788,28.0902,28.0673,28.0845,164000.0
2014-05-19 15:05:00,49.16,49.16,49.14,49.14,90500.0,28.0845,28.0845,28.073,28.073,90500.0
2014-05-19 15:10:00,49.14,49.17,49.11,49.17,169300.0,28.073,28.0902,28.0559,28.0902,169300.0
2014-05-19 15:15:00,49.16,49.2,49.1,49.16,191100.0,28.0845,28.1073,28.0502,28.0845,191100.0
2014-05-19 15:20:00,49.17,49.18,49.14,49.16,116900.0,28.0902,28.0959,28.073,28.0845,116900.0
2014-05-19 15:25:00,49.17,49.2,49.16,49.18,87400.0,28.0902,28.1073,28.0845,28.0959,87400.0
2014-05-19 15:30:00,49.19,49.2,49.15,49.18,145800.0,28.1016,28.1073,28.0788,28.0959,145800.0
2014-05-19 15:35:00,49.18,49.18,49.16,49.17,152400.0,28.0959,28.0959,28.0845,28.0902,152400.0
2014-05-19 15:40:00,49.17,49.2,49.16,49.17,220300.0,28.0902,28.1073,28.0845,28.0902,220300.0
2014-05-19 15:45:00,49.18,49.22,49.15,49.2,366400.0,28.0959,28.1187,28.0788,28.1073,366400.0
2014-05-19 15:50:00,49.2,49.24,49.2,49.23,415900.0,28.1073,28.1302,28.1073,28.1245,415900.0
2014-05-19 15:55:00,49.24,49.24,49.15,49.16,686900.0,28.1302,28.1302,28.0788,28.0845,686900.0
2014-05-20 09:30:00,49.36,49.38,49.08,49.14,610400.0,28.1987,28.2102,28.0388,28.073,610400.0
2014-05-20 09:35:00,49.14,49.28,49.1,49.25,284300.0,28.073,28.153,28.0502,28.1359,284300.0
2014-05-20 09:40:00,49.25,49.3,49.15,49.24,225700.0,28.1359,28.1645,28.0788,28.1302,225700.0
2014-05-20 09:45:00,49.24,49.36,49.23,49.23,261800.0,28.1302,28.1987,28.1245,28.1245,261800.0
2014-05-20 09:50:00,49.23,49.24,49.13,49.19,180100.0,28.1245,28.1302,28.0673,28.1016,180100.0
2014-05-20 09:55:00,49.2,49.21,49.14,49.19,218100.0,28.1073,28.113,28.073,28.1016,218100.0
2014-05-20 10:00:00,49.2,49.2,49.11,49.11,139600.0,28.1073,28.1073,28.0559,28.0559,139600.0
2014-05-20 10:05:00,49.11,49.12,49.08,49.09,142100.0,28.0559,28.0616,28.0388,28.0445,142100.0
2014-05-20 10:10:00,49.09,49.12,49.05,49.05,150000.0,28.0445,28.0616,28.0216,28.0216,150000.0
2014-05-20 10:15:00,49.05,49.09,49.02,49.04,136000.0,28.0216,28.0445,28.0045,28.0159,136000.0
2014-05-20 10:20:00,49.04,49.09,49.04,49.08,103600.0,28.0159,28.0445,28.0159,28.0388,103600.0
2014-05-20 10:25:00,49.08,49.12,49.07,49.1,116800.0,28.0388,28.0616,28.0331,28.0502,116800.0
2014-05-20 10:30:00,49.09,49.12,49.07,49.12,101300.0,28.0445,28.0616,28.0331,28.0616,101300.0
2014-05-20 10:35:00,49.11,49.15,49.06,49.07,150500.0,28.0559,28.0788,28.0273,28.0331,150500.0
2014-05-20 10:40:00,49.07,49.13,49.05,49.07,108200.0,28.0331,28.0673,28.0216,28.0331,108200.0
2014-05-20 10:45:00,49.06,49.1,49.05,49.1,134400.0,28.0273,28.0502,28.0216,28.0502,134400.0
2014-05-20 10:50:00,49.1,49.11,49.05,49.11,116100.0,28.0502,28.0559,28.0216,28.0559,116100.0
2014-05-20 10:55:00,49.11,49.15,49.09,49.12,111100.0,28.0559,28.0788,28.0445,28.0616,111100.0
2014-05-20 11:00:00,49.13,49.15,49.09,49.14,116900.0,28.0673,28.0788,28.0445,28.073,116900.0
2014-05-20 11:05:00,49.14,49.15,49.09,49.15,76500.0,28.073,28.0788,28.0445,28.0788,76500.0
2014-05-20 11:10:00,49.15,49.17,49.13,49.15,102600.0,28.0788,28.0902,28.0673,28.0788,102600.0
2014-05-20 11:15:00,49.14,49.17,49.12,49.16,96700.0,28.073,28.0902,28.0616,28.0845,96700.0
2014-05-20 11:20:00,49.16,49.19,49.13,49.19,125900.0,28.0845,28.1016,28.0673,28.1016,125900.0
2014-05-20 11:25:00,49.18,49.2,49.16,49.18,115800.0,28.0959,28.1073,28.0845,28.0959,115800.0
2014-05-20 11:30:00,49.17,49.24,49.17,49.19,192800.0,28.0902,28.1302,28.0902,28.1016,192800.0
2014-05-20 11:35:00,49.19,49.22,49.19,49.21,151200.0,28.1016,28.1187,28.1016,28.113,151200.0
2014-05-20 11:40:00,49.21,49.24,49.2,49.22,141800.0,28.113,28.1302,28.1073,28.1187,141800.0
2014-05-20 11:45:00,49.21,49.22,49.16,49.18,109800.0,28.113,28.1187,28.0845,28.0959,109800.0
2014-05-20 11:50:00,49.18,49.18,49.12,49.12,86600.0,28.0959,28.0959,28.0616,28.0616,86600.0
2014-05-20 11:55:00,49.12,49.13,49.11,49.11,107400.0,28.0616,28.0673,28.0559,28.0559,107400.0
2014-05-20 12:00:00,49.1,49.11,49.03,49.03,122800.0,28.0502,28.0559,28.0102,28.0102,122800.0
2014-05-20 12:05:00,49.03,49.09,49.01,49.06,170200.0,28.0102,28.0445,27.9988,28.0273,170200.0
2014-05-20 12:10:00,49.06,49.07,48.9,48.92,699900.0,28.0273,28.0331,27.9359,27.9474,699900.0
2014-05-20 12:15:00,48.92,48.94,48.87,48.87,137100.0,27.9474,27.9588,27.9188,27.9188,137100.0
2014-05-20 12:20:00,48.88,48.9,48.83,48.85,177000.0,27.9245,27.9359,27.8959,27.9074,177000.0
2014-05-20 12:25:00,48.85,48.86,48.83,48.84,136300.0,27.9074,27.9131,27.8959,27.9017,136300.0
2014-05-20 12:30:00,48.85,48.85,48.77,48.84,202000.0,27.9074,27.9074,27.8617,27.9017,202000.0
2014-05-20 12:35:00,48.84,48.87,48.8,48.8,113900.0,27.9017,27.9188,27.8788,27.8788,113900.0
2014-05-20 12:40:00,48.8,48.85,48.78,48.85,100800.0,27.8788,27.9074,27.8674,27.9074,100800.0
2014-05-20 12:45:00,48.84,48.86,48.8,48.82,85100.0,27.9017,27.9131,27.8788,27.8902,85100.0
2014-05-20 12:50:00,48.83,48.84,48.8,48.82,69200.0,27.8959,27.9017,27.8788,27.8902,69200.0
2014-05-20 12:55:00,48.82,48.87,48.8,48.85,119000.0,27.8902,27.9188,27.8788,27.9074,119000.0
2014-05-20 13:00:00,48.85,48.85,48.79,48.82,94100.0,27.9074,27.9074,27.8731,27.8902,94100.0
2014-05-20 13:05:00,48.82,48.84,48.78,48.8,58300.0,27.8902,27.9017,27.8674,27.8788,58300.0
2014-05-20 13:10:00,48.81,48.83,48.78,48.81,83700.0,27.8845,27.8959,27.8674,27.8845,83700.0
2014-05-20 13:15:00,48.8,48.8,48.73,48.73,147200.0,27.8788,27.8788,27.8388,27.8388,147200.0
2014-05-20 13:20:00,48.73,48.77,48.7,48.77,174400.0,27.8388,27.8617,27.8217,27.8617,174400.0
2014-05-20 13:25:00,48.77,48.8,48.75,48.79,102200.0,27.8617,27.8788,27.8502,27.8731,102200.0
2014-05-20 13:30:00,48.79,48.8,48.77,48.78,86900.0,27.8731,27.8788,27.8617,27.8674,86900.0
2014-05-20 13:35:00,48.77,48.81,48.75,48.79,168000.0,27.8617,27.8845,27.8502,27.8731,168000.0
2014-05-20 13:40:00,48.78,48.82,48.72,48.73,157900.0,27.8674,27.8902,27.8331,27.8388,157900.0
2014-05-20 13:45:00,48.74,48.74,48.7,48.73,92200.0,27.8445,27.8445,27.8217,27.8388,92200.0
2014-05-20 13:50:00,48.73,48.74,48.71,48.73,87000.0,27.8388,27.8445,27.8274,27.8388,87000.0
2014-05-20 13:55:00,48.72,48.73,48.7,48.71,67500.0,27.8331,27.8388,27.8217,27.8274,67500.0
2014-05-20 14:00:00,48.71,48.77,48.71,48.77,105100.0,27.8274,27.8617,27.8274,27.8617,105100.0
2014-05-20 14:05:00,48.76,48.79,48.74,48.77,158200.0,27.856,27.8731,27.8445,27.8617,158200.0
2014-05-20 14:10:00,48.77,48.78,48.72,48.72,136200.0,27.8617,27.8674,27.8331,27.8331,136200.0
2014-05-20 14:15:00,48.73,48.77,48.71,48.77,114200.0,27.8388,27.8617,27.8274,27.8617,114200.0
2014-05-20 14:20:00,48.76,48.77,48.72,48.77,92000.0,27.856,27.8617,27.8331,27.8617,92000.0
2014-05-20 14:25:00,48.77,48.8,48.75,48.8,145500.0,27.8617,27.8788,27.8502,27.8788,145500.0
2014-05-20 14:30:00,48.8,48.8,48.74,48.75,94700.0,27.8788,27.8788,27.8445,27.8502,94700.0
2014-05-20 14:35:00,48.75,48.75,48.71,48.71,83900.0,27.8502,27.8502,27.8274,27.8274,83900.0
2014-05-20 14:40:00,48.72,48.77,48.72,48.77,117700.0,27.8331,27.8617,27.8331,27.8617,117700.0
2014-05-20 14:45:00,48.77,48.78,48.75,48.77,320200.0,27.8617,27.8674,27.8502,27.8617,320200.0
2014-05-20 14:50:00,48.76,48.77,48.7,48.7,174500.0,27.856,27.8617,27.8217,27.8217,174500.0
2014-05-20 14:55:00,48.7,48.72,48.66,48.67,125500.0,27.8217,27.8331,27.7988,27.8045,125500.0
2014-05-20 15:00:00,48.67,48.7,48.66,48.69,120600.0,27.8045,27.8217,27.7988,27.816,120600.0
2014-05-20 15:05:00,48.69,48.7,48.64,48.68,167000.0,27.816,27.8217,27.7874,27.8103,167000.0
2014-05-20 15:10:00,48.68,48.68,48.64,48.66,63500.0,27.8103,27.8103,27.7874,27.7988,63500.0
2014-05-20 15:15:00,48.66,48.67,48.64,48.65,102200.0,27.7988,27.8045,27.7874,27.7931,102200.0
2014-05-20 15:20:00,48.65,48.69,48.64,48.67,95000.0,27.7931,27.816,27.7874,27.8045,95000.0
2014-05-20 15:25:00,48.67,48.72,48.65,48.69,137700.0,27.8045,27.8331,27.7931,27.816,137700.0
2014-05-20 15:30:00,48.7,48.73,48.69,48.7,105600.0,27.8217,27.8388,27.816,27.8217,105600.0
2014-05-20 15:35:00,48.71,48.75,48.7,48.72,177200.0,27.8274,27.8502,27.8217,27.8331,177200.0
2014-05-20 15:40:00,48.72,48.72,48.69,48.71,185200.0,27.8331,27.8331,27.816,27.8274,185200.0
2014-05-20 15:45:00,48.72,48.73,48.68,48.7,283800.0,27.8331,27.8388,27.8103,27.8217,283800.0
2014-05-20 15:50:00,48.7,48.7,48.63,48.63,335200.0,27.8217,27.8217,27.7817,27.7817,335200.0
2014-05-20 15:55:00,48.64,48.68,48.62,48.66,607200.0,27.7874,27.8103,27.776,27.7988,607200.0
2014-05-21 09:30:00,48.9,49.09,48.82,48.96,555000.0,27.9359,28.0445,27.8902,27.9702,555000.0
2014-05-21 09:35:00,48.96,49.1,48.96,49.0,226700.0,27.9702,28.0502,27.9702,27.9931,226700.0
2014-05-21 09:40:00,49.0,49.04,48.96,49.03,177500.0,27.9931,28.0159,27.9702,28.0102,177500.0
2014-05-21 09:45:00,49.02,49.09,49.01,49.08,270700.0,28.0045,28.0445,27.9988,28.0388,270700.0
2014-05-21 09:50:00,49.08,49.15,49.06,49.07,290800.0,28.0388,28.0788,28.0273,28.0331,290800.0
2014-05-21 09:55:00,49.07,49.12,49.06,49.12,174800.0,28.0331,28.0616,28.0273,28.0616,174800.0
2014-05-21 10:00:00,49.12,49.15,49.07,49.07,117000.0,28.0616,28.0788,28.0331,28.0331,117000.0
2014-05-21 10:05:00,49.08,49.11,49.05,49.09,138100.0,28.0388,28.0559,28.0216,28.0445,138100.0
2014-05-21 10:10:00,49.09,49.1,49.07,49.09,128300.0,28.0445,28.0502,28.0331,28.0445,128300.0
2014-05-21 10:15:00,49.09,49.19,49.09,49.15,273900.0,28.0445,28.1016,28.0445,28.0788,273900.0
2014-05-21 10:20:00,49.14,49.18,49.13,49.15,171100.0,28.073,28.0959,28.0673,28.0788,171100.0
2014-05-21 10:25:00,49.15,49.18,49.13,49.13,166500.0,28.0788,28.0959,28.0673,28.0673,166500.0
2014-05-21 10:30:00,49.13,49.13,49.1,49.11,143000.0,28.0673,28.0673,28.0502,28.0559,143000.0
2014-05-21 10:35:00,49.11,49.12,49.08,49.1,160500.0,28.0559,28.0616,28.0388,28.0502,160500.0
2014-05-21 10:40:00,49.09,49.13,49.09,49.13,119000.0,28.0445,28.0673,28.0445,28.0673,119000.0
2014-05-21 10:45:00,49.13,49.13,49.05,49.06,185800.0,28.0673,28.0673,28.0216,28.0273,185800.0
2014-05-21 10:50:00,49.06,49.13,49.04,49.13,175300.0,28.0273,28.0673,28.0159,28.0673,175300.0
2014-05-21 10:55:00,49.13,49.2,49.12,49.17,139200.0,28.0673,28.1073,28.0616,28.0902,139200.0
2014-05-21 11:00:00,49.17,49.18,49.12,49.13,139800.0,28.0902,28.0959,28.0616,28.0673,139800.0
2014-05-21 11:05:00,49.14,49.17,49.12,49.16,143700.0,28.073,28.0902,28.0616,28.0845,143700.0
2014-05-21 11:10:00,49.15,49.16,49.1,49.14,206300.0,28.0788,28.0845,28.0502,28.073,206300.0
2014-05-21 11:15:00,49.14,49.15,49.12,49.12,87600.0,28.073,28.0788,28.0616,28.0616,87600.0
2014-05-21 11:20:00,49.11,49.12,49.06,49.07,117000.0,28.0559,28.0616,28.0273,28.0331,117000.0
2014-05-21 11:25:00,49.06,49.12,49.03,49.12,157300.0,28.0273,28.0616,28.0102,28.0616,157300.0
2014-05-21 11:30:00,49.12,49.14,49.08,49.11,227500.0,28.0616,28.073,28.0388,28.0559,227500.0
2014-05-21 11:35:00,49.11,49.15,49.1,49.12,142100.0,28.0559,28.0788,28.0502,28.0616,142100.0
2014-05-21 11:40:00,49.12,49.14,49.11,49.13,249000.0,28.0616,28.073,28.0559,28.0673,249000.0
2014-05-21 11:45:00,49.13,49.15,49.12,49.14,128100.0,28.0673,28.0788,28.0616,28.073,128100.0
2014-05-21 11:50:00,49.13,49.13,49.09,49.09,138400.0,28.0673,28.0673,28.0445,28.0445,138400.0
2014-05-21 11:55:00,49.1,49.11,49.06,49.1,93000.0,28.0502,28.0559,28.0273,28.0502,93000.0
2014-05-21 12:00:00,49.1,49.11,49.08,49.09,85100.0,28.0502,28.0559,28.0388,28.0445,85100.0
2014-05-21 12:05:00,49.09,49.11,49.08,49.08,76800.0,28.0445,28.0559,28.0388,28.0388,76800.0
2014-05-21 12:10:00,49.08,49.11,49.05,49.07,70500.0,28.0388,28.0559,28.0216,28.0331,70500.0
2014-05-21 12:15:00,49.07,49.09,49.04,49.09,63600.0,28.0331,28.0445,28.0159,28.0445,63600.0
2014-05-21 12:20:00,49.09,49.12,49.08,49.12,50400.0,28.0445,28.0616,28.0388,28.0616,50400.0
2014-05-21 12:25:00,49.12,49.17,49.12,49.16,172900.0,28.0616,28.0902,28.0616,28.0845,172900.0
2014-05-21 12:30:00,49.16,49.18,49.12,49.16,110600.0,28.0845,28.0959,28.0616,28.0845,110600.0
2014-05-21 12:35:00,49.17,49.2,49.16,49.19,121600.0,28.0902,28.1073,28.0845,28.1016,121600.0
2014-05-21 12:40:00,49.19,49.22,49.18,49.22,81000.0,28.1016,28.1187,28.0959,28.1187,81000.0
2014-05-21 12:45:00,49.22,49.25,49.21,49.25,159300.0,28.1187,28.1359,28.113,28.1359,159300.0
2014-05-21 12:50:00,49.24,49.25,49.22,49.22,189800.0,28.1302,28.1359,28.1187,28.1187,189800.0
2014-05-21 12:55:00,49.23,49.24,49.18,49.21,90600.0,28.1245,28.1302,28.0959,28.113,90600.0
2014-05-21 13:00:00,49.21,49.25,49.19,49.23,137500.0,28.113,28.1359,28.1016,28.1245,137500.0
2014-05-21 13:05:00,49.23,49.25,49.21,49.24,102400.0,28.1245,28.1359,28.113,28.1302,102400.0
2014-05-21 13:10:00,49.23,49.25,49.19,49.2,69200.0,28.1245,28.1359,28.1016,28.1073,69200.0
2014-05-21 13:15:00,49.2,49.21,49.17,49.21,119600.0,28.1073,28.113,28.0902,28.113,119600.0
2014-05-21 13:20:00,49.21,49.27,49.2,49.27,256800.0,28.113,28.1473,28.1073,28.1473,256800.0
2014-05-21 13:25:00,49.27,49.33,49.27,49.33,162800.0,28.1473,28.1816,28.1473,28.1816,162800.0
2014-05-21 13:30:00,49.33,49.36,49.32,49.34,166200.0,28.1816,28.1987,28.1759,28.1873,166200.0
2014-05-21 13:35:00,49.34,49.35,49.3,49.32,62400.0,28.1873,28.193,28.1645,28.1759,62400.0
2014-05-21 13:40:00,49.32,49.34,49.3,49.34,68400.0,28.1759,28.1873,28.1645,28.1873,68400.0
2014-05-21 13:45:00,49.34,49.34,49.28,49.28,71700.0,28.1873,28.1873,28.153,28.153,71700.0
2014-05-21 13:50:00,49.29,49.29,49.28,49.28,53200.0,28.1587,28.1587,28.153,28.153,53200.0
2014-05-21 13:55:00,49.29,49.3,49.28,49.29,75600.0,28.1587,28.1645,28.153,28.1587,75600.0
2014-05-21 14:00:00,49.3,49.32,49.27,49.31,144100.0,28.1645,28.1759,28.1473,28.1702,144100.0
2014-05-21 14:05:00,49.31,49.36,49.25,49.25,218500.0,28.1702,28.1987,28.1359,28.1359,218500.0
2014-05-21 14:10:00,49.26,49.26,49.12,49.13,227200.0,28.1416,28.1416,28.0616,28.0673,227200.0
2014-05-21 14:15:00,49.12,49.13,49.05,49.11,209100.0,28.0616,28.0673,28.0216,28.0559,209100.0
2014-05-21 14:20:00,49.12,49.15,49.1,49.12,88800.0,28.0616,28.0788,28.0502,28.0616,88800.0
2014-05-21 14:25:00,49.12,49.14,49.11,49.13,97200.0,28.0616,28.073,28.0559,28.0673,97200.0
2014-05-21 14:30:00,49.13,49.15,49.1,49.14,71700.0,28.0673,28.0788,28.0502,28.073,71700.0
2014-05-21 14:35:00,49.14,49.16,49.1,49.1,89200.0,28.073,28.0845,28.0502,28.0502,89200.0
2014-05-21 14:40:00,49.1,49.16,49.09,49.09,112600.0,28.0502,28.0845,28.0445,28.0445,112600.0
2014-05-21 14:45:00,49.09,49.15,49.08,49.14,80200.0,28.0445,28.0788,28.0388,28.073,80200.0
2014-05-21 14:50:00,49.14,49.15,49.07,49.07,120400.0,28.073,28.0788,28.0331,28.0331,120400.0
2014-05-21 14:55:00,49.08,49.11,49.07,49.09,95500.0,28.0388,28.0559,28.0331,28.0445,95500.0
2014-05-21 15:00:00,49.09,49.13,49.07,49.12,79400.0,28.0445,28.0673,28.0331,28.0616,79400.0
2014-05-21 15:05:00,49.13,49.16,49.12,49.16,84700.0,28.0673,28.0845,28.0616,28.0845,84700.0
2014-05-21 15:10:00,49.16,49.19,49.15,49.18,195500.0,28.0845,28.1016,28.0788,28.0959,195500.0
2014-05-21 15:15:00,49.18,49.2,49.13,49.14,137600.0,28.0959,28.1073,28.0673,28.073,137600.0
2014-05-21 15:20:00,49.14,49.17,49.12,49.15,141300.0,28.073,28.0902,28.0616,28.0788,141300.0
2014-05-21 15:25:00,49.16,49.23,49.15,49.22,176800.0,28.0845,28.1245,28.0788,28.1187,176800.0
2014-05-21 15:30:00,49.22,49.23,49.16,49.16,229200.0,28.1187,28.1245,28.0845,28.0845,229200.0
2014-05-21 15:35:00,49.15,49.16,49.12,49.13,185700.0,28.0788,28.0845,28.0616,28.0673,185700.0
2014-05-21 15:40:00,49.14,49.18,49.13,49.18,165000.0,28.073,28.0959,28.0673,28.0959,165000.0
2014-05-21 15:45:00,49.17,49.18,49.14,49.15,231900.0,28.0902,28.0959,28.073,28.0788,231900.0
2014-05-21 15:50:00,49.16,49.16,49.11,49.11,288300.0,28.0845,28.0845,28.0559,28.0559,288300.0
2014-05-21 15:55:00,49.12,49.17,49.11,49.16,523100.0,28.0616,28.0902,28.0559,28.0845,523100.0
2014-05-22 09:30:00,49.3,49.49,49.25,49.37,534200.0,28.1645,28.273,28.1359,28.2044,534200.0
2014-05-22 09:35:00,49.37,49.37,49.27,49.34,172100.0,28.2044,28.2044,28.1473,28.1873,172100.0
2014-05-22 09:40:00,49.34,49.42,49.29,49.42,197900.0,28.1873,28.233,28.1587,28.233,197900.0
2014-05-22 09:45:00,49.42,49.44,49.38,49.41,188400.0,28.233,28.2444,28.2102,28.2273,188400.0
2014-05-22 09:50:00,49.41,49.42,49.37,49.4,146400.0,28.2273,28.233,28.2044,28.2216,146400.0
2014-05-22 09:55:00,49.4,49.47,49.4,49.42,167300.0,28.2216,28.2616,28.2216,28.233,167300.0
2014-05-22 10:00:00,49.42,49.43,49.38,49.43,107600.0,28.233,28.2387,28.2102,28.2387,107600.0
2014-05-22 10:05:00,49.42,49.49,49.38,49.49,145800.0,28.233,28.273,28.2102,28.273,145800.0
2014-05-22 10:10:00,49.49,49.5,49.42,49.43,162100.0,28.273,28.2787,28.233,28.2387,162100.0
2014-05-22 10:15:00,49.44,49.46,49.41,49.41,87300.0,28.2444,28.2559,28.2273,28.2273,87300.0
2014-05-22 10:20:00,49.42,49.42,49.37,49.38,137500.0,28.233,28.233,28.2044,28.2102,137500.0
2014-05-22 10:25:00,49.39,49.41,49.32,49.34,126700.0,28.2159,28.2273,28.1759,28.1873,126700.0
2014-05-22 10:30:00,49.34,49.4,49.33,49.4,113900.0,28.1873,28.2216,28.1816,28.2216,113900.0
2014-05-22 10:35:00,49.4,49.41,49.38,49.38,142700.0,28.2216,28.2273,28.2102,28.2102,142700.0
2014-05-22 10:40:00,49.39,49.41,49.36,49.39,126100.0,28.2159,28.2273,28.1987,28.2159,126100.0
2014-05-22 10:45:00,49.4,49.42,49.37,49.41,173900.0,28.2216,28.233,28.2044,28.2273,173900.0
2014-05-22 10:50:00,49.41,49.43,49.33,49.34,205700.0,28.2273,28.2387,28.1816,28.1873,205700.0
2014-05-22 10:55:00,49.34,49.36,49.31,49.32,195000.0,28.1873,28.1987,28.1702,28.1759,195000.0
2014-05-22 11:00:00,49.32,49.36,49.31,49.34,163100.0,28.1759,28.1987,28.1702,28.1873,163100.0
2014-05-22 11:05:00,49.33,49.34,49.31,49.32,134700.0,28.1816,28.1873,28.1702,28.1759,134700.0
2014-05-22 11:10:00,49.32,49.34,49.31,49.33,94700.0,28.1759,28.1873,28.1702,28.1816,94700.0
2014-05-22 11:15:00,49.34,49.38,49.3,49.3,148400.0,28.1873,28.2102,28.1645,28.1645,148400.0
2014-05-22 11:20:00,49.3,49.37,49.28,49.36,129000.0,28.1645,28.2044,28.153,28.1987,129000.0
2014-05-22 11:25:00,49.36,49.42,49.33,49.38,142100.0,28.1987,28.233,28.1816,28.2102,142100.0
2014-05-22 11:30:00,49.38,49.41,49.36,49.37,79500.0,28.2102,28.2273,28.1987,28.2044,79500.0
2014-05-22 11:35:00,49.37,49.44,49.36,49.41,144200.0,28.2044,28.2444,28.1987,28.2273,144200.0
2014-05-22 11:40:00,49.41,49.46,49.39,49.46,391200.0,28.2273,28.2559,28.2159,28.2559,391200.0
2014-05-22 11:45:00,49.46,49.51,49.45,49.49,261800.0,28.2559,28.2844,28.2501,28.273,261800.0
2014-05-22 11:50:00,49.49,49.5,49.46,49.46,139000.0,28.273,28.2787,28.2559,28.2559,139000.0
2014-05-22 11:55:00,49.47,49.48,49.46,49.47,127300.0,28.2616,28.2673,28.2559,28.2616,127300.0
2014-05-22 12:00:00,49.48,49.51,49.46,49.48,327300.0,28.2673,28.2844,28.2559,28.2673,327300.0
2014-05-22 12:05:00,49.48,49.48,49.43,49.45,51300.0,28.2673,28.2673,28.2387,28.2501,51300.0
2014-05-22 12:10:00,49.45,49.46,49.41,49.43,67300.0,28.2501,28.2559,28.2273,28.2387,67300.0
2014-05-22 12:15:00,49.42,49.48,49.41,49.48,81900.0,28.233,28.2673,28.2273,28.2673,81900.0
2014-05-22 12:20:00,49.48,49.49,49.45,49.45,72800.0,28.2673,28.273,28.2501,28.2501,72800.0
2014-05-22 12:25:00,49.46,49.5,49.44,49.45,241200.0,28.2559,28.2787,28.2444,28.2501,241200.0
2014-05-22 12:30:00,49.45,49.45,49.44,49.45,85700.0,28.2501,28.2501,28.2444,28.2501,85700.0
2014-05-22 12:35:00,49.45,49.45,49.44,49.45,115400.0,28.2501,28.2501,28.2444,28.2501,115400.0
2014-05-22 12:40:00,49.45,49.45,49.44,49.44,71200.0,28.2501,28.2501,28.2444,28.2444,71200.0
2014-05-22 12:45:00,49.45,49.45,49.44,49.45,43100.0,28.2501,28.2501,28.2444,28.2501,43100.0
2014-05-22 12:50:00,49.45,49.45,49.44,49.45,49200.0,28.2501,28.2501,28.2444,28.2501,49200.0
2014-05-22 12:55:00,49.45,49.45,49.44,49.45,96600.0,28.2501,28.2501,28.2444,28.2501,96600.0
2014-05-22 13:00:00,49.45,49.45,49.44,49.45,58200.0,28.2501,28.2501,28.2444,28.2501,58200.0
2014-05-22 13:05:00,49.44,49.45,49.44,49.45,43200.0,28.2444,28.2501,28.2444,28.2501,43200.0
2014-05-22 13:10:00,49.45,49.45,49.44,49.45,37500.0,28.2501,28.2501,28.2444,28.2501,37500.0
2014-05-22 13:15:00,49.45,49.45,49.44,49.45,84200.0,28.2501,28.2501,28.2444,28.2501,84200.0
2014-05-22 13:20:00,49.44,49.45,49.44,49.45,46000.0,28.2444,28.2501,28.2444,28.2501,46000.0
2014-05-22 13:25:00,49.45,49.45,49.44,49.45,71900.0,28.2501,28.2501,28.2444,28.2501,71900.0
2014-05-22 13:30:00,49.45,49.45,49.44,49.45,72800.0,28.2501,28.2501,28.2444,28.2501,72800.0
2014-05-22 13:35:00,49.45,49.45,49.44,49.45,94000.0,28.2501,28.2501,28.2444,28.2501,94000.0
2014-05-22 13:40:00,49.45,49.45,49.44,49.45,71600.0,28.2501,28.2501,28.2444,28.2501,71600.0
2014-05-22 13:45:00,49.45,49.45,49.44,49.45,267100.0,28.2501,28.2501,28.2444,28.2501,267100.0
2014-05-22 13:50:00,49.45,49.46,49.44,49.45,220100.0,28.2501,28.2559,28.2444,28.2501,220100.0
2014-05-22 13:55:00,49.45,49.45,49.44,49.45,48500.0,28.2501,28.2501,28.2444,28.2501,48500.0
2014-05-22 14:00:00,49.44,49.45,49.44,49.45,147600.0,28.2444,28.2501,28.2444,28.2501,147600.0
2014-05-22 14:05:00,49.45,49.45,49.44,49.45,79600.0,28.2501,28.2501,28.2444,28.2501,79600.0
2014-05-22 14:10:00,49.45,49.45,49.44,49.45,57500.0,28.2501,28.2501,28.2444,28.2501,57500.0
2014-05-22 14:15:00,49.44,49.45,49.44,49.45,70200.0,28.2444,28.2501,28.2444,28.2501,70200.0
2014-05-22 14:20:00,49.45,49.45,49.44,49.45,35900.0,28.2501,28.2501,28.2444,28.2501,35900.0
2014-05-22 14:25:00,49.44,49.45,49.44,49.45,74700.0,28.2444,28.2501,28.2444,28.2501,74700.0
2014-05-22 14:30:00,49.45,49.45,49.44,49.45,40600.0,28.2501,28.2501,28.2444,28.2501,40600.0
2014-05-22 14:35:00,49.45,49.49,49.44,49.48,158500.0,28.2501,28.273,28.2444,28.2673,158500.0
2014-05-22 14:40:00,49.48,49.5,49.48,49.5,100500.0,28.2673,28.2787,28.2673,28.2787,100500.0
2014-05-22 14:45:00,49.49,49.5,49.49,49.5,58700.0,28.273,28.2787,28.273,28.2787,58700.0
2014-05-22 14:50:00,49.49,49.51,49.41,49.42,316400.0,28.273,28.2844,28.2273,28.233,316400.0
2014-05-22 14:55:00,49.41,49.48,49.41,49.46,113000.0,28.2273,28.2673,28.2273,28.2559,113000.0
2014-05-22 15:00:00,49.47,49.49,49.46,49.47,104300.0,28.2616,28.273,28.2559,28.2616,104300.0
2014-05-22 15:05:00,49.47,49.48,49.42,49.47,128000.0,28.2616,28.2673,28.233,28.2616,128000.0
2014-05-22 15:10:00,49.47,49.48,49.43,49.45,136200.0,28.2616,28.2673,28.2387,28.2501,136200.0
2014-05-22 15:15:00,49.45,49.47,49.43,49.46,125300.0,28.2501,28.2616,28.2387,28.2559,125300.0
2014-05-22 15:20:00,49.46,49.48,49.43,49.47,151700.0,28.2559,28.2673,28.2387,28.2616,151700.0
2014-05-22 15:25:00,49.47,49.5,49.45,49.48,205100.0,28.2616,28.2787,28.2501,28.2673,205100.0
2014-05-22 15:30:00,49.47,49.48,49.46,49.48,107100.0,28.2616,28.2673,28.2559,28.2673,107100.0
2014-05-22 15:35:00,49.47,49.48,49.43,49.44,183400.0,28.2616,28.2673,28.2387,28.2444,183400.0
2014-05-22 15:40:00,49.44,49.48,49.43,49.48,180900.0,28.2444,28.2673,28.2387,28.2673,180900.0
2014-05-22 15:45:00,49.48,49.48,49.44,49.46,352100.0,28.2673,28.2673,28.2444,28.2559,352100.0
2014-05-22 15:50:00,49.45,49.46,49.41,49.42,323300.0,28.2501,28.2559,28.2273,28.233,323300.0
2014-05-22 15:55:00,49.43,49.46,49.43,49.45,464700.0,28.2387,28.2559,28.2387,28.2501,464700.0
2014-05-23 09:30:00,49.47,49.51,49.39,49.47,336800.0,28.2616,28.2844,28.2159,28.2616,336800.0
2014-05-23 09:35:00,49.46,49.5,49.38,49.45,129100.0,28.2559,28.2787,28.2102,28.2501,129100.0
2014-05-23 09:40:00,49.46,49.51,49.44,49.5,96100.0,28.2559,28.2844,28.2444,28.2787,96100.0
2014-05-23 09:45:00,49.5,49.5,49.4,49.43,143100.0,28.2787,28.2787,28.2216,28.2387,143100.0
2014-05-23 09:50:00,49.43,49.5,49.42,49.44,131300.0,28.2387,28.2787,28.233,28.2444,131300.0
2014-05-23 09:55:00,49.43,49.46,49.38,49.43,109200.0,28.2387,28.2559,28.2102,28.2387,109200.0
2014-05-23 10:00:00,49.42,49.49,49.4,49.42,165100.0,28.233,28.273,28.2216,28.233,165100.0
2014-05-23 10:05:00,49.42,49.45,49.39,49.41,125500.0,28.233,28.2501,28.2159,28.2273,125500.0
2014-05-23 10:10:00,49.4,49.43,49.38,49.39,89800.0,28.2216,28.2387,28.2102,28.2159,89800.0
2014-05-23 10:15:00,49.38,49.46,49.38,49.44,116900.0,28.2102,28.2559,28.2102,28.2444,116900.0
2014-05-23 10:20:00,49.45,49.5,49.45,49.5,103900.0,28.2501,28.2787,28.2501,28.2787,103900.0
2014-05-23 10:25:00,49.5,49.5,49.46,49.48,173100.0,28.2787,28.2787,28.2559,28.2673,173100.0
2014-05-23 10:30:00,49.49,49.49,49.45,49.49,99000.0,28.273,28.273,28.2501,28.273,99000.0
2014-05-23 10:35:00,49.49,49.5,49.47,49.48,93900.0,28.273,28.2787,28.2616,28.2673,93900.0
2014-05-23 10:40:00,49.48,49.54,49.48,49.5,361000.0,28.2673,28.3016,28.2673,28.2787,361000.0
2014-05-23 10:45:00,49.5,49.53,49.46,49.48,453600.0,28.2787,28.2958,28.2559,28.2673,453600.0
2014-05-23 10:50:00,49.47,49.52,49.47,49.52,119300.0,28.2616,28.2901,28.2616,28.2901,119300.0
2014-05-23 10:55:00,49.52,49.56,49.52,49.55,242900.0,28.2901,28.313,28.2901,28.3073,242900.0
2014-05-23 11:00:00,49.55,49.55,49.47,49.47,181900.0,28.3073,28.3073,28.2616,28.2616,181900.0
2014-05-23 11:05:00,49.48,49.54,49.47,49.51,325100.0,28.2673,28.3016,28.2616,28.2844,325100.0
2014-05-23 11:10:00,49.52,49.52,49.48,49.51,192200.0,28.2901,28.2901,28.2673,28.2844,192200.0
2014-05-23 11:15:00,49.51,49.54,49.49,49.5,293000.0,28.2844,28.3016,28.273,28.2787,293000.0
2014-05-23 11:20:00,49.5,49.52,49.4,49.5,228300.0,28.2787,28.2901,28.2216,28.2787,228300.0
2014-05-23 11:25:00,49.5,49.51,49.48,49.49,126900.0,28.2787,28.2844,28.2673,28.273,126900.0
2014-05-23 11:30:00,49.48,49.49,49.45,49.46,79700.0,28.2673,28.273,28.2501,28.2559,79700.0
2014-05-23 11:35:00,49.47,49.48,49.42,49.48,120300.0,28.2616,28.2673,28.233,28.2673,120300.0
2014-05-23 11:40:00,49.47,49.52,49.47,49.51,185100.0,28.2616,28.2901,28.2616,28.2844,185100.0
2014-05-23 11:45:00,49.51,49.53,49.5,49.52,58100.0,28.2844,28.2958,28.2787,28.2901,58100.0
2014-05-23 11:50:00,49.53,49.53,49.51,49.52,66400.0,28.2958,28.2958,28.2844,28.2901,66400.0
2014-05-23 11:55:00,49.53,49.54,49.51,49.53,99600.0,28.2958,28.3016,28.2844,28.2958,99600.0
2014-05-23 12:00:00,49.53,49.56,49.52,49.56,53800.0,28.2958,28.313,28.2901,28.313,53800.0
2014-05-23 12:05:00,49.56,49.56,49.54,49.55,53100.0,28.313,28.313,28.3016,28.3073,53100.0
2014-05-23 12:10:00,49.55,49.57,49.54,49.56,44300.0,28.3073,28.3187,28.3016,28.313,44300.0
2014-05-23 12:15:00,49.56,49.57,49.55,49.57,62500.0,28.313,28.3187,28.3073,28.3187,62500.0
2014-05-23 12:20:00,49.57,49.62,49.56,49.6,88000.0,28.3187,28.3473,28.313,28.3358,88000.0
2014-05-23 12:25:00,49.6,49.62,49.6,49.61,68200.0,28.3358,28.3473,28.3358,28.3415,68200.0
2014-05-23 12:30:00,49.61,49.62,49.59,49.59,68100.0,28.3415,28.3473,28.3301,28.3301,68100.0
2014-05-23 12:35:00,49.59,49.61,49.58,49.58,85200.0,28.3301,28.3415,28.3244,28.3244,85200.0
2014-05-23 12:40:00,49.58,49.63,49.58,49.61,79000.0,28.3244,28.353,28.3244,28.3415,79000.0
2014-05-23 12:45:00,49.62,49.63,49.58,49.58,50900.0,28.3473,28.353,28.3244,28.3244,50900.0
2014-05-23 12:50:00,49.58,49.59,49.55,49.55,61600.0,28.3244,28.3301,28.3073,28.3073,61600.0
2014-05-23 12:55:00,49.55,49.56,49.52,49.55,81000.0,28.3073,28.313,28.2901,28.3073,81000.0
2014-05-23 13:00:00,49.55,49.59,49.55,49.56,50000.0,28.3073,28.3301,28.3073,28.313,50000.0
2014-05-23 13:05:00,49.56,49.59,49.56,49.56,57400.0,28.313,28.3301,28.313,28.313,57400.0
2014-05-23 13:10:00,49.56,49.57,49.54,49.55,54000.0,28.313,28.3187,28.3016,28.3073,54000.0
2014-05-23 13:15:00,49.54,49.57,49.54,49.56,89100.0,28.3016,28.3187,28.3016,28.313,89100.0
2014-05-23 13:20:00,49.55,49.57,49.55,49.55,91800.0,28.3073,28.3187,28.3073,28.3073,91800.0
2014-05-23 13:25:00,49.55,49.59,49.54,49.56,83000.0,28.3073,28.3301,28.3016,28.313,83000.0
2014-05-23 13:30:00,49.57,49.58,49.56,49.57,50300.0,28.3187,28.3244,28.313,28.3187,50300.0
2014-05-23 13:35:00,49.58,49.58,49.57,49.58,30800.0,28.3244,28.3244,28.3187,28.3244,30800.0
2014-05-23 13:40:00,49.58,49.59,49.57,49.57,72000.0,28.3244,28.3301,28.3187,28.3187,72000.0
2014-05-23 13:45:00,49.57,49.58,49.54,49.55,68100.0,28.3187,28.3244,28.3016,28.3073,68100.0
2014-05-23 13:50:00,49.55,49.59,49.53,49.58,124800.0,28.3073,28.3301,28.2958,28.3244,124800.0
2014-05-23 13:55:00,49.59,49.61,49.58,49.58,71500.0,28.3301,28.3415,28.3244,28.3244,71500.0
2014-05-23 14:00:00,49.59,49.61,49.56,49.58,69700.0,28.3301,28.3415,28.313,28.3244,69700.0
2014-05-23 14:05:00,49.58,49.59,49.56,49.58,42900.0,28.3244,28.3301,28.313,28.3244,42900.0
2014-05-23 14:10:00,49.58,49.59,49.55,49.55,62700.0,28.3244,28.3301,28.3073,28.3073,62700.0
2014-05-23 14:15:00,49.56,49.59,49.54,49.59,80000.0,28.313,28.3301,28.3016,28.3301,80000.0
2014-05-23 14:20:00,49.58,49.62,49.58,49.61,75600.0,28.3244,28.3473,28.3244,28.3415,75600.0
2014-05-23 14:25:00,49.61,49.63,49.6,49.61,73900.0,28.3415,28.353,28.3358,28.3415,73900.0
2014-05-23 14:30:00,49.61,49.63,49.59,49.61,190200.0,28.3415,28.353,28.3301,28.3415,190200.0
2014-05-23 14:35:00,49.62,49.62,49.6,49.61,41900.0,28.3473,28.3473,28.3358,28.3415,41900.0
2014-05-23 14:40:00,49.61,49.62,49.59,49.62,68000.0,28.3415,28.3473,28.3301,28.3473,68000.0
2014-05-23 14:45:00,49.61,49.62,49.6,49.61,67400.0,28.3415,28.3473,28.3358,28.3415,67400.0
2014-05-23 14:50:00,49.61,49.61,49.59,49.59,65900.0,28.3415,28.3415,28.3301,28.3301,65900.0
2014-05-23 14:55:00,49.59,49.61,49.59,49.6,47300.0,28.3301,28.3415,28.3301,28.3358,47300.0
2014-05-23 15:00:00,49.6,49.62,49.59,49.62,81500.0,28.3358,28.3473,28.3301,28.3473,81500.0
2014-05-23 15:05:00,49.62,49.65,49.61,49.64,125400.0,28.3473,28.3644,28.3415,28.3587,125400.0
2014-05-23 15:10:00,49.63,49.66,49.63,49.63,191200.0,28.353,28.3701,28.353,28.353,191200.0
2014-05-23 15:15:00,49.63,49.65,49.61,49.65,104500.0,28.353,28.3644,28.3415,28.3644,104500.0
2014-05-23 15:20:00,49.64,49.68,49.64,49.65,150700.0,28.3587,28.3815,28.3587,28.3644,150700.0
2014-05-23 15:25:00,49.65,49.68,49.64,49.67,153000.0,28.3644,28.3815,28.3587,28.3758,153000.0
2014-05-23 15:30:00,49.66,49.67,49.65,49.66,91700.0,28.3701,28.3758,28.3644,28.3701,91700.0
2014-05-23 15:35:00,49.65,49.66,49.64,49.65,104300.0,28.3644,28.3701,28.3587,28.3644,104300.0
2014-05-23 15:40:00,49.65,49.68,49.64,49.66,145200.0,28.3644,28.3815,28.3587,28.3701,145200.0
2014-05-23 15:45:00,49.66,49.69,49.66,49.69,185100.0,28.3701,28.3873,28.3701,28.3873,185100.0
2014-05-23 15:50:00,49.69,49.71,49.64,49.69,338100.0,28.3873,28.3987,28.3587,28.3873,338100.0
2014-05-23 15:55:00,49.69,49.74,49.64,49.73,742800.0,28.3873,28.4158,28.3587,28.4101,742800.0
2014-05-27 09:30:00,49.97,50.01,49.83,49.89,890300.0,28.5472,28.5701,28.4672,28.5015,890300.0
2014-05-27 09:35:00,49.89,49.9,49.75,49.77,420400.0,28.5015,28.5072,28.4215,28.433,420400.0
2014-05-27 09:40:00,49.78,49.83,49.68,49.83,390100.0,28.4387,28.4672,28.3815,28.4672,390100.0
2014-05-27 09:45:00,49.82,49.85,49.8,49.84,255400.0,28.4615,28.4787,28.4501,28.4729,255400.0
2014-05-27 09:50:00,49.84,49.88,49.72,49.74,257300.0,28.4729,28.4958,28.4044,28.4158,257300.0
2014-05-27 09:55:00,49.74,49.77,49.71,49.75,250200.0,28.4158,28.433,28.3987,28.4215,250200.0
2014-05-27 10:00:00,49.75,49.76,49.7,49.72,156100.0,28.4215,28.4272,28.393,28.4044,156100.0
2014-05-27 10:05:00,49.72,49.73,49.65,49.69,230100.0,28.4044,28.4101,28.3644,28.3873,230100.0
2014-05-27 10:10:00,49.69,49.7,49.62,49.62,265100.0,28.3873,28.393,28.3473,28.3473,265100.0
2014-05-27 10:15:00,49.63,49.63,49.58,49.6,189400.0,28.353,28.353,28.3244,28.3358,189400.0
2014-05-27 10:20:00,49.59,49.68,49.59,49.67,129300.0,28.3301,28.3815,28.3301,28.3758,129300.0
2014-05-27 10:25:00,49.68,49.69,49.65,49.68,193500.0,28.3815,28.3873,28.3644,28.3815,193500.0
2014-05-27 10:30:00,49.68,49.68,49.65,49.65,128400.0,28.3815,28.3815,28.3644,28.3644,128400.0
2014-05-27 10:35:00,49.65,49.72,49.65,49.71,116400.0,28.3644,28.4044,28.3644,28.3987,116400.0
2014-05-27 10:40:00,49.71,49.71,49.65,49.66,155900.0,28.3987,28.3987,28.3644,28.3701,155900.0
2014-05-27 10:45:00,49.65,49.67,49.64,49.66,177700.0,28.3644,28.3758,28.3587,28.3701,177700.0
2014-05-27 10:50:00,49.66,49.67,49.63,49.65,112500.0,28.3701,28.3758,28.353,28.3644,112500.0
2014-05-27 10:55:00,49.65,49.69,49.65,49.66,84100.0,28.3644,28.3873,28.3644,28.3701,84100.0
2014-05-27 11:00:00,49.66,49.67,49.65,49.65,82900.0,28.3701,28.3758,28.3644,28.3644,82900.0
2014-05-27 11:05:00,49.66,49.66,49.6,49.61,103200.0,28.3701,28.3701,28.3358,28.3415,103200.0
2014-05-27 11:10:00,49.62,49.62,49.56,49.57,196700.0,28.3473,28.3473,28.313,28.3187,196700.0
2014-05-27 11:15:00,49.56,49.61,49.54,49.57,139600.0,28.313,28.3415,28.3016,28.3187,139600.0
2014-05-27 11:20:00,49.56,49.57,49.55,49.56,51900.0,28.313,28.3187,28.3073,28.313,51900.0
2014-05-27 11:25:00,49.56,49.56,49.52,49.52,165200.0,28.313,28.313,28.2901,28.2901,165200.0
2014-05-27 11:30:00,49.53,49.55,49.51,49.54,79900.0,28.2958,28.3073,28.2844,28.3016,79900.0
2014-05-27 11:35:00,49.53,49.54,49.5,49.51,68700.0,28.2958,28.3016,28.2787,28.2844,68700.0
2014-05-27 11:40:00,49.5,49.54,49.47,49.53,130000.0,28.2787,28.3016,28.2616,28.2958,130000.0
2014-05-27 11:45:00,49.54,49.6,49.53,49.6,107600.0,28.3016,28.3358,28.2958,28.3358,107600.0
2014-05-27 11:50:00,49.6,49.6,49.54,49.58,109900.0,28.3358,28.3358,28.3016,28.3244,109900.0
2014-05-27 11:55:00,49.58,49.58,49.55,49.57,45000.0,28.3244,28.3244,28.3073,28.3187,45000.0
2014-05-27 12:00:00,49.57,49.57,49.48,49.49,144200.0,28.3187,28.3187,28.2673,28.273,144200.0
2014-05-27 12:05:00,49.5,49.54,49.49,49.53,121400.0,28.2787,28.3016,28.273,28.2958,121400.0
2014-05-27 12:10:00,49.53,49.55,49.5,49.52,126200.0,28.2958,28.3073,28.2787,28.2901,126200.0
2014-05-27 12:15:00,49.52,49.55,49.5,49.55,122600.0,28.2901,28.3073,28.2787,28.3073,122600.0
2014-05-27 12:20:00,49.55,49.57,49.5,49.5,83500.0,28.3073,28.3187,28.2787,28.2787,83500.0
2014-05-27 12:25:00,49.51,49.51,49.47,49.5,56400.0,28.2844,28.2844,28.2616,28.2787,56400.0
2014-05-27 12:30:00,49.49,49.5,49.47,49.5,44300.0,28.273,28.2787,28.2616,28.2787,44300.0
2014-05-27 12:35:00,49.5,49.51,49.49,49.5,27400.0,28.2787,28.2844,28.273,28.2787,27400.0
2014-05-27 12:40:00,49.5,49.52,49.49,49.51,86400.0,28.2787,28.2901,28.273,28.2844,86400.0
2014-05-27 12:45:00,49.51,49.52,49.5,49.5,66000.0,28.2844,28.2901,28.2787,28.2787,66000.0
2014-05-27 12:50:00,49.5,49.5,49.45,49.45,62500.0,28.2787,28.2787,28.2501,28.2501,62500.0
2014-05-27 12:55:00,49.46,49.47,49.45,49.46,60800.0,28.2559,28.2616,28.2501,28.2559,60800.0
2014-05-27 13:00:00,49.46,49.51,49.43,49.51,77300.0,28.2559,28.2844,28.2387,28.2844,77300.0
2014-05-27 13:05:00,49.5,49.53,49.5,49.51,33200.0,28.2787,28.2958,28.2787,28.2844,33200.0
2014-05-27 13:10:00,49.5,49.54,49.5,49.53,58100.0,28.2787,28.3016,28.2787,28.2958,58100.0
2014-05-27 13:15:00,49.52,49.58,49.52,49.58,50600.0,28.2901,28.3244,28.2901,28.3244,50600.0
2014-05-27 13:20:00,49.58,49.59,49.55,49.57,41000.0,28.3244,28.3301,28.3073,28.3187,41000.0
2014-05-27 13:25:00,49.56,49.57,49.53,49.55,44500.0,28.313,28.3187,28.2958,28.3073,44500.0
2014-05-27 13:30:00,49.55,49.58,49.53,49.56,37300.0,28.3073,28.3244,28.2958,28.313,37300.0
2014-05-27 13:35:00,49.57,49.58,49.53,49.57,70100.0,28.3187,28.3244,28.2958,28.3187,70100.0
2014-05-27 13:40:00,49.57,49.58,49.55,49.57,68700.0,28.3187,28.3244,28.3073,28.3187,68700.0
2014-05-27 13:45:00,49.57,49.57,49.55,49.55,41500.0,28.3187,28.3187,28.3073,28.3073,41500.0
2014-05-27 13:50:00,49.55,49.6,49.55,49.59,70800.0,28.3073,28.3358,28.3073,28.3301,70800.0
2014-05-27 13:55:00,49.59,49.59,49.55,49.59,62100.0,28.3301,28.3301,28.3073,28.3301,62100.0
2014-05-27 14:00:00,49.59,49.59,49.57,49.59,68100.0,28.3301,28.3301,28.3187,28.3301,68100.0
2014-05-27 14:05:00,49.59,49.62,49.59,49.62,88200.0,28.3301,28.3473,28.3301,28.3473,88200.0
2014-05-27 14:10:00,49.62,49.62,49.55,49.55,111400.0,28.3473,28.3473,28.3073,28.3073,111400.0
2014-05-27 14:15:00,49.55,49.56,49.53,49.56,150000.0,28.3073,28.313,28.2958,28.313,150000.0
2014-05-27 14:20:00,49.56,49.58,49.55,49.57,47700.0,28.313,28.3244,28.3073,28.3187,47700.0
2014-05-27 14:25:00,49.56,49.57,49.53,49.55,79200.0,28.313,28.3187,28.2958,28.3073,79200.0
2014-05-27 14:30:00,49.56,49.56,49.53,49.54,42800.0,28.313,28.313,28.2958,28.3016,42800.0
2014-05-27 14:35:00,49.54,49.54,49.52,49.54,53900.0,28.3016,28.3016,28.2901,28.3016,53900.0
2014-05-27 14:40:00,49.54,49.54,49.52,49.53,66600.0,28.3016,28.3016,28.2901,28.2958,66600.0
2014-05-27 14:45:00,49.54,49.57,49.53,49.54,57200.0,28.3016,28.3187,28.2958,28.3016,57200.0
2014-05-27 14:50:00,49.55,49.57,49.52,49.53,82900.0,28.3073,28.3187,28.2901,28.2958,82900.0
2014-05-27 14:55:00,49.53,49.56,49.52,49.54,109800.0,28.2958,28.313,28.2901,28.3016,109800.0
2014-05-27 15:00:00,49.54,49.57,49.52,49.56,92700.0,28.3016,28.3187,28.2901,28.313,92700.0
2014-05-27 15:05:00,49.55,49.56,49.53,49.54,98000.0,28.3073,28.313,28.2958,28.3016,98000.0
2014-05-27 15:10:00,49.53,49.59,49.51,49.58,125800.0,28.2958,28.3301,28.2844,28.3244,125800.0
2014-05-27 15:15:00,49.59,49.6,49.53,49.55,143600.0,28.3301,28.3358,28.2958,28.3073,143600.0
2014-05-27 15:20:00,49.55,49.56,49.52,49.53,86500.0,28.3073,28.313,28.2901,28.2958,86500.0
2014-05-27 15:25:00,49.53,49.53,49.5,49.51,85300.0,28.2958,28.2958,28.2787,28.2844,85300.0
2014-05-27 15:30:00,49.51,49.56,49.51,49.56,130900.0,28.2844,28.313,28.2844,28.313,130900.0
2014-05-27 15:35:00,49.56,49.58,49.54,49.58,205900.0,28.313,28.3244,28.3016,28.3244,205900.0
2014-05-27 15:40:00,49.58,49.64,49.57,49.61,249000.0,28.3244,28.3587,28.3187,28.3415,249000.0
2014-05-27 15:45:00,49.61,49.64,49.6,49.62,210700.0,28.3415,28.3587,28.3358,28.3473,210700.0
2014-05-27 15:50:00,49.62,49.63,49.59,49.61,195900.0,28.3473,28.353,28.3301,28.3415,195900.0
2014-05-27 15:55:00,49.6,49.62,49.57,49.61,378300.0,28.3358,28.3473,28.3187,28.3415,378300.0
2014-05-28 09:30:00,49.49,49.81,49.47,49.8,589400.0,28.273,28.4558,28.2616,28.4501,589400.0
2014-05-28 09:35:00,49.8,49.87,49.65,49.7,421500.0,28.4501,28.4901,28.3644,28.393,421500.0
2014-05-28 09:40:00,49.69,49.75,49.62,49.75,231500.0,28.3873,28.4215,28.3473,28.4215,231500.0
2014-05-28 09:45:00,49.75,49.75,49.65,49.65,84400.0,28.4215,28.4215,28.3644,28.3644,84400.0
2014-05-28 09:50:00,49.66,49.68,49.65,49.65,193900.0,28.3701,28.3815,28.3644,28.3644,193900.0
2014-05-28 09:55:00,49.65,49.68,49.61,49.66,136200.0,28.3644,28.3815,28.3415,28.3701,136200.0
2014-05-28 10:00:00,49.65,49.68,49.59,49.67,212000.0,28.3644,28.3815,28.3301,28.3758,212000.0
2014-05-28 10:05:00,49.68,49.74,49.58,49.58,201200.0,28.3815,28.4158,28.3244,28.3244,201200.0
2014-05-28 10:10:00,49.58,49.64,49.54,49.6,205500.0,28.3244,28.3587,28.3016,28.3358,205500.0
2014-05-28 10:15:00,49.6,49.63,49.59,49.6,108000.0,28.3358,28.353,28.3301,28.3358,108000.0
2014-05-28 10:20:00,49.61,49.61,49.56,49.56,127200.0,28.3415,28.3415,28.313,28.313,127200.0
2014-05-28 10:25:00,49.56,49.61,49.56,49.57,116200.0,28.313,28.3415,28.313,28.3187,116200.0
2014-05-28 10:30:00,49.56,49.6,49.56,49.59,125500.0,28.313,28.3358,28.313,28.3301,125500.0
2014-05-28 10:35:00,49.58,49.6,49.52,49.57,119800.0,28.3244,28.3358,28.2901,28.3187,119800.0
2014-05-28 10:40:00,49.57,49.58,49.53,49.54,147200.0,28.3187,28.3244,28.2958,28.3016,147200.0
2014-05-28 10:45:00,49.54,49.59,49.52,49.59,174300.0,28.3016,28.3301,28.2901,28.3301,174300.0
2014-05-28 10:50:00,49.59,49.62,49.58,49.59,138100.0,28.3301,28.3473,28.3244,28.3301,138100.0
2014-05-28 10:55:00,49.59,49.63,49.59,49.63,183400.0,28.3301,28.353,28.3301,28.353,183400.0
2014-05-28 11:00:00,49.63,49.64,49.6,49.63,105300.0,28.353,28.3587,28.3358,28.353,105300.0
2014-05-28 11:05:00,49.64,49.65,49.62,49.63,105800.0,28.3587,28.3644,28.3473,28.353,105800.0
2014-05-28 11:10:00,49.62,49.64,49.6,49.62,105800.0,28.3473,28.3587,28.3358,28.3473,105800.0
2014-05-28 11:15:00,49.61,49.65,49.61,49.65,103500.0,28.3415,28.3644,28.3415,28.3644,103500.0
2014-05-28 11:20:00,49.65,49.68,49.64,49.68,70100.0,28.3644,28.3815,28.3587,28.3815,70100.0
2014-05-28 11:25:00,49.68,49.68,49.66,49.68,90600.0,28.3815,28.3815,28.3701,28.3815,90600.0
2014-05-28 11:30:00,49.68,49.72,49.68,49.72,164700.0,28.3815,28.4044,28.3815,28.4044,164700.0
2014-05-28 11:35:00,49.72,49.74,49.71,49.73,78700.0,28.4044,28.4158,28.3987,28.4101,78700.0
2014-05-28 11:40:00,49.73,49.75,49.73,49.75,64100.0,28.4101,28.4215,28.4101,28.4215,64100.0
2014-05-28 11:45:00,49.75,49.76,49.72,49.72,42900.0,28.4215,28.4272,28.4044,28.4044,42900.0
2014-05-28 11:50:00,49.72,49.77,49.72,49.77,36200.0,28.4044,28.433,28.4044,28.433,36200.0
2014-05-28 11:55:00,49.77,49.77,49.76,49.77,43300.0,28.433,28.433,28.4272,28.433,43300.0
2014-05-28 12:00:00,49.77,49.78,49.75,49.78,116700.0,28.433,28.4387,28.4215,28.4387,116700.0
2014-05-28 12:05:00,49.78,49.8,49.75,49.8,117800.0,28.4387,28.4501,28.4215,28.4501,117800.0
2014-05-28 12:10:00,49.8,49.83,49.79,49.83,78900.0,28.4501,28.4672,28.4444,28.4672,78900.0
2014-05-28 12:15:00,49.83,49.84,49.81,49.81,99100.0,28.4672,28.4729,28.4558,28.4558,99100.0
2014-05-28 12:20:00,49.8,49.82,49.76,49.81,94900.0,28.4501,28.4615,28.4272,28.4558,94900.0
2014-05-28 12:25:00,49.82,49.83,49.79,49.83,50200.0,28.4615,28.4672,28.4444,28.4672,50200.0
2014-05-28 12:30:00,49.83,49.84,49.78,49.78,63400.0,28.4672,28.4729,28.4387,28.4387,63400.0
2014-05-28 12:35:00,49.79,49.83,49.79,49.82,49400.0,28.4444,28.4672,28.4444,28.4615,49400.0
2014-05-28 12:40:00,49.82,49.88,49.81,49.88,131400.0,28.4615,28.4958,28.4558,28.4958,131400.0
2014-05-28 12:45:00,49.88,49.88,49.84,49.84,73100.0,28.4958,28.4958,28.4729,28.4729,73100.0
2014-05-28 12:50:00,49.84,49.84,49.83,49.84,63800.0,28.4729,28.4729,28.4672,28.4729,63800.0
2014-05-28 12:55:00,49.83,49.88,49.83,49.86,90400.0,28.4672,28.4958,28.4672,28.4844,90400.0
2014-05-28 13:00:00,49.85,49.87,49.83,49.83,60500.0,28.4787,28.4901,28.4672,28.4672,60500.0
2014-05-28 13:05:00,49.83,49.84,49.83,49.84,29100.0,28.4672,28.4729,28.4672,28.4729,29100.0
2014-05-28 13:10:00,49.83,49.87,49.83,49.86,63900.0,28.4672,28.4901,28.4672,28.4844,63900.0
2014-05-28 13:15:00,49.87,49.88,49.86,49.87,60000.0,28.4901,28.4958,28.4844,28.4901,60000.0
2014-05-28 13:20:00,49.88,49.88,49.85,49.86,87200.0,28.4958,28.4958,28.4787,28.4844,87200.0
2014-05-28 13:25:00,49.87,49.88,49.86,49.87,50200.0,28.4901,28.4958,28.4844,28.4901,50200.0
2014-05-28 13:30:00,49.88,49.89,49.86,49.88,98400.0,28.4958,28.5015,28.4844,28.4958,98400.0
2014-05-28 13:35:00,49.89,49.89,49.85,49.87,66700.0,28.5015,28.5015,28.4787,28.4901,66700.0
2014-05-28 13:40:00,49.86,49.87,49.86,49.86,63900.0,28.4844,28.4901,28.4844,28.4844,63900.0
2014-05-28 13:45:00,49.86,49.86,49.83,49.84,83600.0,28.4844,28.4844,28.4672,28.4729,83600.0
2014-05-28 13:50:00,49.84,49.87,49.83,49.87,73700.0,28.4729,28.4901,28.4672,28.4901,73700.0
2014-05-28 13:55:00,49.87,49.87,49.85,49.87,66800.0,28.4901,28.4901,28.4787,28.4901,66800.0
2014-05-28 14:00:00,49.87,49.89,49.86,49.88,84700.0,28.4901,28.5015,28.4844,28.4958,84700.0
2014-05-28 14:05:00,49.89,49.89,49.85,49.86,94500.0,28.5015,28.5015,28.4787,28.4844,94500.0
2014-05-28 14:10:00,49.86,49.86,49.81,49.82,97600.0,28.4844,28.4844,28.4558,28.4615,97600.0
2014-05-28 14:15:00,49.81,49.82,49.79,49.8,100000.0,28.4558,28.4615,28.4444,28.4501,100000.0
2014-05-28 14:20:00,49.8,49.83,49.79,49.82,125500.0,28.4501,28.4672,28.4444,28.4615,125500.0
2014-05-28 14:25:00,49.83,49.83,49.82,49.83,66500.0,28.4672,28.4672,28.4615,28.4672,66500.0
2014-05-28 14:30:00,49.83,49.85,49.8,49.85,106200.0,28.4672,28.4787,28.4501,28.4787,106200.0
2014-05-28 14:35:00,49.85,49.87,49.84,49.87,66300.0,28.4787,28.4901,28.4729,28.4901,66300.0
2014-05-28 14:40:00,49.87,49.87,49.85,49.87,79100.0,28.4901,28.4901,28.4787,28.4901,79100.0
2014-05-28 14:45:00,49.87,49.9,49.86,49.9,125200.0,28.4901,28.5072,28.4844,28.5072,125200.0
2014-05-28 14:50:00,49.9,49.9,49.86,49.88,106400.0,28.5072,28.5072,28.4844,28.4958,106400.0
2014-05-28 14:55:00,49.88,49.89,49.87,49.87,58800.0,28.4958,28.5015,28.4901,28.4901,58800.0
2014-05-28 15:00:00,49.87,49.9,49.82,49.82,148300.0,28.4901,28.5072,28.4615,28.4615,148300.0
2014-05-28 15:05:00,49.83,49.85,49.81,49.82,174000.0,28.4672,28.4787,28.4558,28.4615,174000.0
2014-05-28 15:10:00,49.81,49.84,49.81,49.84,125900.0,28.4558,28.4729,28.4558,28.4729,125900.0
2014-05-28 15:15:00,49.84,49.87,49.83,49.83,107700.0,28.4729,28.4901,28.4672,28.4672,107700.0
2014-05-28 15:20:00,49.84,49.87,49.84,49.84,71900.0,28.4729,28.4901,28.4729,28.4729,71900.0
2014-05-28 15:25:00,49.84,49.86,49.83,49.84,100200.0,28.4729,28.4844,28.4672,28.4729,100200.0
2014-05-28 15:30:00,49.84,49.85,49.81,49.82,85500.0,28.4729,28.4787,28.4558,28.4615,85500.0
2014-05-28 15:35:00,49.81,49.82,49.79,49.81,121300.0,28.4558,28.4615,28.4444,28.4558,121300.0
2014-05-28 15:40:00,49.8,49.82,49.78,49.82,127900.0,28.4501,28.4615,28.4387,28.4615,127900.0
2014-05-28 15:45:00,49.82,49.82,49.76,49.79,320000.0,28.4615,28.4615,28.4272,28.4444,320000.0
2014-05-28 15:50:00,49.8,49.8,49.72,49.73,232300.0,28.4501,28.4501,28.4044,28.4101,232300.0
2014-05-28 15:55:00,49.72,49.77,49.71,49.74,576300.0,28.4044,28.433,28.3987,28.4158,576300.0
2014-05-29 09:30:00,49.8,49.8,49.66,49.77,299700.0,28.4501,28.4501,28.3701,28.433,299700.0
2014-05-29 09:35:00,49.77,49.9,49.77,49.89,301900.0,28.433,28.5072,28.433,28.5015,301900.0
2014-05-29 09:40:00,49.88,49.89,49.72,49.8,129200.0,28.4958,28.5015,28.4044,28.4501,129200.0
2014-05-29 09:45:00,49.81,49.87,49.78,49.82,147500.0,28.4558,28.4901,28.4387,28.4615,147500.0
2014-05-29 09:50:00,49.83,49.84,49.69,49.69,228900.0,28.4672,28.4729,28.3873,28.3873,228900.0
2014-05-29 09:55:00,49.69,49.73,49.67,49.68,129400.0,28.3873,28.4101,28.3758,28.3815,129400.0
2014-05-29 10:00:00,49.67,49.7,49.61,49.63,112300.0,28.3758,28.393,28.3415,28.353,112300.0
2014-05-29 10:05:00,49.63,49.65,49.52,49.55,154500.0,28.353,28.3644,28.2901,28.3073,154500.0
2014-05-29 10:10:00,49.55,49.55,49.49,49.52,136400.0,28.3073,28.3073,28.273,28.2901,136400.0
2014-05-29 10:15:00,49.52,49.57,49.5,49.57,86000.0,28.2901,28.3187,28.2787,28.3187,86000.0
2014-05-29 10:20:00,49.56,49.58,49.54,49.56,142900.0,28.313,28.3244,28.3016,28.313,142900.0
2014-05-29 10:25:00,49.56,49.57,49.54,49.55,76300.0,28.313,28.3187,28.3016,28.3073,76300.0
2014-05-29 10:30:00,49.55,49.56,49.49,49.51,166600.0,28.3073,28.313,28.273,28.2844,166600.0
2014-05-29 10:35:00,49.51,49.54,49.49,49.54,86500.0,28.2844,28.3016,28.273,28.3016,86500.0
2014-05-29 10:40:00,49.53,49.59,49.53,49.58,104300.0,28.2958,28.3301,28.2958,28.3244,104300.0
2014-05-29 10:45:00,49.59,49.62,49.58,49.62,115900.0,28.3301,28.3473,28.3244,28.3473,115900.0
2014-05-29 10:50:00,49.61,49.71,49.61,49.66,155400.0,28.3415,28.3987,28.3415,28.3701,155400.0
2014-05-29 10:55:00,49.66,49.68,49.64,49.67,77100.0,28.3701,28.3815,28.3587,28.3758,77100.0
2014-05-29 11:00:00,49.67,49.69,49.66,49.68,67800.0,28.3758,28.3873,28.3701,28.3815,67800.0
2014-05-29 11:05:00,49.67,49.69,49.66,49.69,97000.0,28.3758,28.3873,28.3701,28.3873,97000.0
2014-05-29 11:10:00,49.69,49.69,49.66,49.68,51600.0,28.3873,28.3873,28.3701,28.3815,51600.0
2014-05-29 11:15:00,49.67,49.69,49.66,49.67,102400.0,28.3758,28.3873,28.3701,28.3758,102400.0
2014-05-29 11:20:00,49.66,49.69,49.66,49.66,88000.0,28.3701,28.3873,28.3701,28.3701,88000.0
2014-05-29 11:25:00,49.67,49.68,49.66,49.68,95100.0,28.3758,28.3815,28.3701,28.3815,95100.0
2014-05-29 11:30:00,49.67,49.71,49.67,49.7,178900.0,28.3758,28.3987,28.3758,28.393,178900.0
2014-05-29 11:35:00,49.69,49.72,49.69,49.69,71800.0,28.3873,28.4044,28.3873,28.3873,71800.0
2014-05-29 11:40:00,49.69,49.7,49.66,49.68,75600.0,28.3873,28.393,28.3701,28.3815,75600.0
2014-05-29 11:45:00,49.68,49.68,49.65,49.67,58200.0,28.3815,28.3815,28.3644,28.3758,58200.0
2014-05-29 11:50:00,49.67,49.68,49.65,49.66,22900.0,28.3758,28.3815,28.3644,28.3701,22900.0
2014-05-29 11:55:00,49.65,49.67,49.62,49.64,47200.0,28.3644,28.3758,28.3473,28.3587,47200.0
2014-05-29 12:00:00,49.63,49.64,49.58,49.58,59900.0,28.353,28.3587,28.3244,28.3244,59900.0
2014-05-29 12:05:00,49.58,49.6,49.57,49.58,51400.0,28.3244,28.3358,28.3187,28.3244,51400.0
2014-05-29 12:10:00,49.59,49.62,49.55,49.6,106200.0,28.3301,28.3473,28.3073,28.3358,106200.0
2014-05-29 12:15:00,49.61,49.61,49.57,49.61,41000.0,28.3415,28.3415,28.3187,28.3415,41000.0
2014-05-29 12:20:00,49.6,49.62,49.58,49.62,59000.0,28.3358,28.3473,28.3244,28.3473,59000.0
2014-05-29 12:25:00,49.61,49.63,49.55,49.6,172900.0,28.3415,28.353,28.3073,28.3358,172900.0
2014-05-29 12:30:00,49.59,49.6,49.59,49.6,36200.0,28.3301,28.3358,28.3301,28.3358,36200.0
2014-05-29 12:35:00,49.6,49.6,49.57,49.58,59100.0,28.3358,28.3358,28.3187,28.3244,59100.0
2014-05-29 12:40:00,49.58,49.63,49.57,49.62,95100.0,28.3244,28.353,28.3187,28.3473,95100.0
2014-05-29 12:45:00,49.62,49.62,49.59,49.59,41900.0,28.3473,28.3473,28.3301,28.3301,41900.0
2014-05-29 12:50:00,49.6,49.6,49.59,49.59,44100.0,28.3358,28.3358,28.3301,28.3301,44100.0
2014-05-29 12:55:00,49.59,49.6,49.57,49.6,71800.0,28.3301,28.3358,28.3187,28.3358,71800.0
2014-05-29 13:00:00,49.6,49.6,49.57,49.59,71800.0,28.3358,28.3358,28.3187,28.3301,71800.0
2014-05-29 13:05:00,49.59,49.6,49.58,49.6,72400.0,28.3301,28.3358,28.3244,28.3358,72400.0
2014-05-29 13:10:00,49.59,49.59,49.57,49.59,38000.0,28.3301,28.3301,28.3187,28.3301,38000.0
2014-05-29 13:15:00,49.58,49.6,49.58,49.6,30000.0,28.3244,28.3358,28.3244,28.3358,30000.0
2014-05-29 13:20:00,49.6,49.6,49.57,49.6,90100.0,28.3358,28.3358,28.3187,28.3358,90100.0
2014-05-29 13:25:00,49.6,49.6,49.58,49.59,31800.0,28.3358,28.3358,28.3244,28.3301,31800.0
2014-05-29 13:30:00,49.6,49.6,49.58,49.59,39600.0,28.3358,28.3358,28.3244,28.3301,39600.0
2014-05-29 13:35:00,49.58,49.59,49.55,49.55,49600.0,28.3244,28.3301,28.3073,28.3073,49600.0
2014-05-29 13:40:00,49.55,49.57,49.55,49.57,90900.0,28.3073,28.3187,28.3073,28.3187,90900.0
2014-05-29 13:45:00,49.56,49.59,49.56,49.57,88500.0,28.313,28.3301,28.313,28.3187,88500.0
2014-05-29 13:50:00,49.56,49.57,49.54,49.54,143000.0,28.313,28.3187,28.3016,28.3016,143000.0
2014-05-29 13:55:00,49.55,49.58,49.54,49.57,94600.0,28.3073,28.3244,28.3016,28.3187,94600.0
2014-05-29 14:00:00,49.57,49.6,49.57,49.59,70500.0,28.3187,28.3358,28.3187,28.3301,70500.0
2014-05-29 14:05:00,49.59,49.61,49.59,49.6,63500.0,28.3301,28.3415,28.3301,28.3358,63500.0
2014-05-29 14:10:00,49.6,49.63,49.6,49.62,97300.0,28.3358,28.353,28.3358,28.3473,97300.0
2014-05-29 14:15:00,49.61,49.62,49.59,49.6,85000.0,28.3415,28.3473,28.3301,28.3358,85000.0
2014-05-29 14:20:00,49.6,49.63,49.59,49.63,157500.0,28.3358,28.353,28.3301,28.353,157500.0
2014-05-29 14:25:00,49.63,49.63,49.61,49.61,76400.0,28.353,28.353,28.3415,28.3415,76400.0
2014-05-29 14:30:00,49.62,49.62,49.59,49.59,60100.0,28.3473,28.3473,28.3301,28.3301,60100.0
2014-05-29 14:35:00,49.59,49.63,49.59,49.62,135900.0,28.3301,28.353,28.3301,28.3473,135900.0
2014-05-29 14:40:00,49.63,49.65,49.6,49.65,197300.0,28.353,28.3644,28.3358,28.3644,197300.0
2014-05-29 14:45:00,49.65,49.66,49.64,49.66,58900.0,28.3644,28.3701,28.3587,28.3701,58900.0
2014-05-29 14:50:00,49.65,49.66,49.63,49.63,111200.0,28.3644,28.3701,28.353,28.353,111200.0
2014-05-29 14:55:00,49.63,49.65,49.62,49.63,80700.0,28.353,28.3644,28.3473,28.353,80700.0
2014-05-29 15:00:00,49.62,49.66,49.62,49.66,94700.0,28.3473,28.3701,28.3473,28.3701,94700.0
2014-05-29 15:05:00,49.66,49.66,49.64,49.65,61800.0,28.3701,28.3701,28.3587,28.3644,61800.0
2014-05-29 15:10:00,49.65,49.66,49.64,49.64,140800.0,28.3644,28.3701,28.3587,28.3587,140800.0
2014-05-29 15:15:00,49.65,49.65,49.59,49.6,109800.0,28.3644,28.3644,28.3301,28.3358,109800.0
2014-05-29 15:20:00,49.59,49.62,49.59,49.61,63300.0,28.3301,28.3473,28.3301,28.3415,63300.0
2014-05-29 15:25:00,49.62,49.62,49.59,49.6,148100.0,28.3473,28.3473,28.3301,28.3358,148100.0
2014-05-29 15:30:00,49.61,49.63,49.59,49.63,131900.0,28.3415,28.353,28.3301,28.353,131900.0
2014-05-29 15:35:00,49.63,49.63,49.62,49.62,72000.0,28.353,28.353,28.3473,28.3473,72000.0
2014-05-29 15:40:00,49.63,49.63,49.62,49.62,86800.0,28.353,28.353,28.3473,28.3473,86800.0
2014-05-29 15:45:00,49.63,49.67,49.63,49.67,200200.0,28.353,28.3758,28.353,28.3758,200200.0
2014-05-29 15:50:00,49.67,49.69,49.65,49.68,299000.0,28.3758,28.3873,28.3644,28.3815,299000.0
2014-05-29 15:55:00,49.69,49.72,49.68,49.72,792900.0,28.3873,28.4044,28.3815,28.4044,792900.0
2014-05-30 09:30:00,49.55,49.66,49.55,49.59,319600.0,28.3073,28.3701,28.3073,28.3301,319600.0
2014-05-30 09:35:00,49.6,49.62,49.56,49.62,254800.0,28.3358,28.3473,28.313,28.3473,254800.0
2014-05-30 09:40:00,49.62,49.71,49.59,49.71,143100.0,28.3473,28.3987,28.3301,28.3987,143100.0
2014-05-30 09:45:00,49.71,49.71,49.65,49.68,94800.0,28.3987,28.3987,28.3644,28.3815,94800.0
2014-05-30 09:50:00,49.68,49.75,49.66,49.74,97700.0,28.3815,28.4215,28.3701,28.4158,97700.0
2014-05-30 09:55:00,49.74,49.77,49.68,49.75,96200.0,28.4158,28.433,28.3815,28.4215,96200.0
2014-05-30 10:00:00,49.76,49.78,49.72,49.73,74000.0,28.4272,28.4387,28.4044,28.4101,74000.0
2014-05-30 10:05:00,49.72,49.76,49.67,49.76,103200.0,28.4044,28.4272,28.3758,28.4272,103200.0
2014-05-30 10:10:00,49.76,49.8,49.7,49.7,79300.0,28.4272,28.4501,28.393,28.393,79300.0
2014-05-30 10:15:00,49.7,49.75,49.69,49.74,51600.0,28.393,28.4215,28.3873,28.4158,51600.0
2014-05-30 10:20:00,49.74,49.77,49.72,49.75,116300.0,28.4158,28.433,28.4044,28.4215,116300.0
2014-05-30 10:25:00,49.76,49.84,49.76,49.81,315600.0,28.4272,28.4729,28.4272,28.4558,315600.0
2014-05-30 10:30:00,49.81,49.83,49.81,49.83,59800.0,28.4558,28.4672,28.4558,28.4672,59800.0
2014-05-30 10:35:00,49.83,49.84,49.81,49.83,77700.0,28.4672,28.4729,28.4558,28.4672,77700.0
2014-05-30 10:40:00,49.83,49.85,49.82,49.82,98700.0,28.4672,28.4787,28.4615,28.4615,98700.0
2014-05-30 10:45:00,49.82,49.83,49.78,49.79,75500.0,28.4615,28.4672,28.4387,28.4444,75500.0
2014-05-30 10:50:00,49.79,49.8,49.79,49.79,40800.0,28.4444,28.4501,28.4444,28.4444,40800.0
2014-05-30 10:55:00,49.8,49.83,49.79,49.83,103100.0,28.4501,28.4672,28.4444,28.4672,103100.0
2014-05-30 11:00:00,49.83,49.85,49.82,49.83,65200.0,28.4672,28.4787,28.4615,28.4672,65200.0
2014-05-30 11:05:00,49.84,49.87,49.82,49.86,80600.0,28.4729,28.4901,28.4615,28.4844,80600.0
2014-05-30 11:10:00,49.86,49.89,49.85,49.85,102900.0,28.4844,28.5015,28.4787,28.4787,102900.0
2014-05-30 11:15:00,49.85,49.86,49.83,49.83,53200.0,28.4787,28.4844,28.4672,28.4672,53200.0
2014-05-30 11:20:00,49.83,49.85,49.8,49.85,69000.0,28.4672,28.4787,28.4501,28.4787,69000.0
2014-05-30 11:25:00,49.85,49.88,49.82,49.88,87400.0,28.4787,28.4958,28.4615,28.4958,87400.0
2014-05-30 11:30:00,49.87,49.89,49.86,49.87,59400.0,28.4901,28.5015,28.4844,28.4901,59400.0
2014-05-30 11:35:00,49.86,49.89,49.86,49.88,31500.0,28.4844,28.5015,28.4844,28.4958,31500.0
2014-05-30 11:40:00,49.88,49.89,49.87,49.89,36200.0,28.4958,28.5015,28.4901,28.5015,36200.0
2014-05-30 11:45:00,49.89,49.9,49.88,49.89,74600.0,28.5015,28.5072,28.4958,28.5015,74600.0
2014-05-30 11:50:00,49.89,49.9,49.88,49.89,64100.0,28.5015,28.5072,28.4958,28.5015,64100.0
2014-05-30 11:55:00,49.89,49.9,49.87,49.87,43400.0,28.5015,28.5072,28.4901,28.4901,43400.0
2014-05-30 12:00:00,49.87,49.9,49.87,49.9,77700.0,28.4901,28.5072,28.4901,28.5072,77700.0
2014-05-30 12:05:00,49.89,49.9,49.85,49.88,99500.0,28.5015,28.5072,28.4787,28.4958,99500.0
2014-05-30 12:10:00,49.89,49.89,49.86,49.89,63200.0,28.5015,28.5015,28.4844,28.5015,63200.0
2014-05-30 12:15:00,49.89,49.9,49.88,49.9,53900.0,28.5015,28.5072,28.4958,28.5072,53900.0
2014-05-30 12:20:00,49.9,49.91,49.88,49.89,63700.0,28.5072,28.5129,28.4958,28.5015,63700.0
2014-05-30 12:25:00,49.89,49.9,49.88,49.89,45800.0,28.5015,28.5072,28.4958,28.5015,45800.0
2014-05-30 12:30:00,49.89,49.9,49.87,49.89,59200.0,28.5015,28.5072,28.4901,28.5015,59200.0
2014-05-30 12:35:00,49.89,49.9,49.88,49.88,42900.0,28.5015,28.5072,28.4958,28.4958,42900.0
2014-05-30 12:40:00,49.89,49.9,49.87,49.89,78900.0,28.5015,28.5072,28.4901,28.5015,78900.0
2014-05-30 12:45:00,49.89,49.9,49.88,49.9,98900.0,28.5015,28.5072,28.4958,28.5072,98900.0
2014-05-30 12:50:00,49.9,49.92,49.87,49.91,120400.0,28.5072,28.5186,28.4901,28.5129,120400.0
2014-05-30 12:55:00,49.91,49.93,49.9,49.93,62000.0,28.5129,28.5244,28.5072,28.5244,62000.0
2014-05-30 13:00:00,49.93,49.95,49.91,49.95,62800.0,28.5244,28.5358,28.5129,28.5358,62800.0
2014-05-30 13:05:00,49.94,49.96,49.94,49.94,95000.0,28.5301,28.5415,28.5301,28.5301,95000.0
2014-05-30 13:10:00,49.95,49.96,49.94,49.96,47100.0,28.5358,28.5415,28.5301,28.5415,47100.0
2014-05-30 13:15:00,49.96,49.96,49.88,49.88,94800.0,28.5415,28.5415,28.4958,28.4958,94800.0
2014-05-30 13:20:00,49.88,49.93,49.88,49.9,54500.0,28.4958,28.5244,28.4958,28.5072,54500.0
2014-05-30 13:25:00,49.89,49.92,49.88,49.89,90100.0,28.5015,28.5186,28.4958,28.5015,90100.0
2014-05-30 13:30:00,49.9,49.91,49.89,49.91,60000.0,28.5072,28.5129,28.5015,28.5129,60000.0
2014-05-30 13:35:00,49.91,49.92,49.87,49.89,98700.0,28.5129,28.5186,28.4901,28.5015,98700.0
2014-05-30 13:40:00,49.88,49.9,49.88,49.9,110400.0,28.4958,28.5072,28.4958,28.5072,110400.0
2014-05-30 13:45:00,49.89,49.9,49.88,49.89,107500.0,28.5015,28.5072,28.4958,28.5015,107500.0
2014-05-30 13:50:00,49.89,49.9,49.89,49.9,15800.0,28.5015,28.5072,28.5015,28.5072,15800.0
2014-05-30 13:55:00,49.9,49.9,49.89,49.9,35000.0,28.5072,28.5072,28.5015,28.5072,35000.0
2014-05-30 14:00:00,49.9,49.9,49.88,49.88,59200.0,28.5072,28.5072,28.4958,28.4958,59200.0
2014-05-30 14:05:00,49.88,49.92,49.88,49.92,93700.0,28.4958,28.5186,28.4958,28.5186,93700.0
2014-05-30 14:10:00,49.91,49.93,49.87,49.93,161900.0,28.5129,28.5244,28.4901,28.5244,161900.0
2014-05-30 14:15:00,49.93,49.94,49.89,49.93,90300.0,28.5244,28.5301,28.5015,28.5244,90300.0
2014-05-30 14:20:00,49.94,49.96,49.92,49.96,88100.0,28.5301,28.5415,28.5186,28.5415,88100.0
2014-05-30 14:25:00,49.96,49.98,49.95,49.98,69500.0,28.5415,28.5529,28.5358,28.5529,69500.0
2014-05-30 14:30:00,49.97,49.97,49.95,49.97,66300.0,28.5472,28.5472,28.5358,28.5472,66300.0
2014-05-30 14:35:00,49.97,49.97,49.92,49.95,89600.0,28.5472,28.5472,28.5186,28.5358,89600.0
2014-05-30 14:40:00,49.95,49.98,49.93,49.97,142900.0,28.5358,28.5529,28.5244,28.5472,142900.0
2014-05-30 14:45:00,49.97,49.97,49.94,49.95,49000.0,28.5472,28.5472,28.5301,28.5358,49000.0
2014-05-30 14:50:00,49.95,50.0,49.95,49.98,114700.0,28.5358,28.5644,28.5358,28.5529,114700.0
2014-05-30 14:55:00,49.98,49.99,49.96,49.97,54900.0,28.5529,28.5586,28.5415,28.5472,54900.0
2014-05-30 15:00:00,49.97,49.98,49.96,49.98,83100.0,28.5472,28.5529,28.5415,28.5529,83100.0
2014-05-30 15:05:00,49.98,50.0,49.97,49.99,86900.0,28.5529,28.5644,28.5472,28.5586,86900.0
2014-05-30 15:10:00,49.99,50.0,49.98,50.0,150700.0,28.5586,28.5644,28.5529,28.5644,150700.0
2014-05-30 15:15:00,50.0,50.0,49.98,49.98,75300.0,28.5644,28.5644,28.5529,28.5529,75300.0
2014-05-30 15:20:00,49.99,49.99,49.95,49.96,85100.0,28.5586,28.5586,28.5358,28.5415,85100.0
2014-05-30 15:25:00,49.96,49.98,49.95,49.97,137600.0,28.5415,28.5529,28.5358,28.5472,137600.0
2014-05-30 15:30:00,49.97,49.97,49.94,49.94,75600.0,28.5472,28.5472,28.5301,28.5301,75600.0
2014-05-30 15:35:00,49.95,49.97,49.94,49.97,193800.0,28.5358,28.5472,28.5301,28.5472,193800.0
2014-05-30 15:40:00,49.97,49.98,49.96,49.97,162800.0,28.5472,28.5529,28.5415,28.5472,162800.0
2014-05-30 15:45:00,49.97,49.99,49.96,49.96,281900.0,28.5472,28.5586,28.5415,28.5415,281900.0
2014-05-30 15:50:00,49.97,49.97,49.95,49.97,347900.0,28.5472,28.5472,28.5358,28.5472,347900.0
2014-05-30 15:55:00,49.97,50.0,49.97,49.98,906100.0,28.5472,28.5644,28.5472,28.5529,906100.0
2014-06-02 09:30:00,50.02,50.07,49.96,50.0,505800.0,28.5758,28.6043,28.5415,28.5644,505800.0
2014-06-02 09:35:00,50.0,50.1,50.0,50.08,137900.0,28.5644,28.6215,28.5644,28.6101,137900.0
2014-06-02 09:40:00,50.08,50.12,50.05,50.1,193500.0,28.6101,28.6329,28.5929,28.6215,193500.0
2014-06-02 09:45:00,50.1,50.15,50.09,50.1,131200.0,28.6215,28.65,28.6158,28.6215,131200.0
2014-06-02 09:50:00,50.09,50.11,50.08,50.1,141500.0,28.6158,28.6272,28.6101,28.6215,141500.0
2014-06-02 09:55:00,50.1,50.1,50.07,50.08,154800.0,28.6215,28.6215,28.6043,28.6101,154800.0
2014-06-02 10:00:00,50.08,50.09,50.04,50.09,232900.0,28.6101,28.6158,28.5872,28.6158,232900.0
2014-06-02 10:05:00,50.09,50.09,50.06,50.07,145400.0,28.6158,28.6158,28.5986,28.6043,145400.0
2014-06-02 10:10:00,50.07,50.09,50.03,50.03,204300.0,28.6043,28.6158,28.5815,28.5815,204300.0
2014-06-02 10:15:00,50.03,50.05,50.0,50.03,140900.0,28.5815,28.5929,28.5644,28.5815,140900.0
2014-06-02 10:20:00,50.03,50.05,50.02,50.04,112700.0,28.5815,28.5929,28.5758,28.5872,112700.0
2014-06-02 10:25:00,50.03,50.04,50.01,50.02,97300.0,28.5815,28.5872,28.5701,28.5758,97300.0
2014-06-02 10:30:00,50.02,50.03,50.0,50.01,288500.0,28.5758,28.5815,28.5644,28.5701,288500.0
2014-06-02 10:35:00,50.01,50.1,50.01,50.09,233700.0,28.5701,28.6215,28.5701,28.6158,233700.0
2014-06-02 10:40:00,50.09,50.11,50.01,50.01,305000.0,28.6158,28.6272,28.5701,28.5701,305000.0
2014-06-02 10:45:00,50.02,50.06,50.01,50.05,93700.0,28.5758,28.5986,28.5701,28.5929,93700.0
2014-06-02 10:50:00,50.05,50.06,50.04,50.06,80400.0,28.5929,28.5986,28.5872,28.5986,80400.0
2014-06-02 10:55:00,50.06,50.06,50.05,50.05,57300.0,28.5986,28.5986,28.5929,28.5929,57300.0
2014-06-02 11:00:00,50.06,50.11,50.05,50.1,121300.0,28.5986,28.6272,28.5929,28.6215,121300.0
2014-06-02 11:05:00,50.1,50.13,50.09,50.12,135600.0,28.6215,28.6386,28.6158,28.6329,135600.0
2014-06-02 11:10:00,50.13,50.16,50.12,50.15,105600.0,28.6386,28.6558,28.6329,28.65,105600.0
2014-06-02 11:15:00,50.15,50.17,50.12,50.13,314800.0,28.65,28.6615,28.6329,28.6386,314800.0
2014-06-02 11:20:00,50.13,50.14,50.1,50.11,115700.0,28.6386,28.6443,28.6215,28.6272,115700.0
2014-06-02 11:25:00,50.11,50.13,50.08,50.09,164800.0,28.6272,28.6386,28.6101,28.6158,164800.0
2014-06-02 11:30:00,50.09,50.11,50.07,50.08,143500.0,28.6158,28.6272,28.6043,28.6101,143500.0
2014-06-02 11:35:00,50.08,50.09,50.05,50.06,136200.0,28.6101,28.6158,28.5929,28.5986,136200.0
2014-06-02 11:40:00,50.06,50.07,50.0,50.01,161800.0,28.5986,28.6043,28.5644,28.5701,161800.0
2014-06-02 11:45:00,50.02,50.03,50.0,50.02,146700.0,28.5758,28.5815,28.5644,28.5758,146700.0
2014-06-02 11:50:00,50.02,50.03,50.0,50.01,220500.0,28.5758,28.5815,28.5644,28.5701,220500.0
2014-06-02 11:55:00,50.01,50.09,50.0,50.09,230600.0,28.5701,28.6158,28.5644,28.6158,230600.0
2014-06-02 12:00:00,50.08,50.1,50.03,50.06,143400.0,28.6101,28.6215,28.5815,28.5986,143400.0
2014-06-02 12:05:00,50.06,50.09,50.02,50.05,82700.0,28.5986,28.6158,28.5758,28.5929,82700.0
2014-06-02 12:10:00,50.04,50.06,50.03,50.05,78700.0,28.5872,28.5986,28.5815,28.5929,78700.0
2014-06-02 12:15:00,50.05,50.06,50.03,50.05,148700.0,28.5929,28.5986,28.5815,28.5929,148700.0
2014-06-02 12:20:00,50.05,50.06,50.02,50.05,117100.0,28.5929,28.5986,28.5758,28.5929,117100.0
2014-06-02 12:25:00,50.05,50.06,50.04,50.05,106600.0,28.5929,28.5986,28.5872,28.5929,106600.0
2014-06-02 12:30:00,50.04,50.07,50.04,50.06,91900.0,28.5872,28.6043,28.5872,28.5986,91900.0
2014-06-02 12:35:00,50.06,50.07,50.01,50.04,179400.0,28.5986,28.6043,28.5701,28.5872,179400.0
2014-06-02 12:40:00,50.03,50.08,50.03,50.03,60700.0,28.5815,28.6101,28.5815,28.5815,60700.0
2014-06-02 12:45:00,50.03,50.11,50.02,50.11,249100.0,28.5815,28.6272,28.5758,28.6272,249100.0
2014-06-02 12:50:00,50.11,50.16,50.1,50.14,247900.0,28.6272,28.6558,28.6215,28.6443,247900.0
2014-06-02 12:55:00,50.14,50.16,50.13,50.14,138100.0,28.6443,28.6558,28.6386,28.6443,138100.0
2014-06-02 13:00:00,50.15,50.15,50.11,50.13,326900.0,28.65,28.65,28.6272,28.6386,326900.0
2014-06-02 13:05:00,50.13,50.16,50.12,50.15,94600.0,28.6386,28.6558,28.6329,28.65,94600.0
2014-06-02 13:10:00,50.15,50.17,50.14,50.17,114700.0,28.65,28.6615,28.6443,28.6615,114700.0
2014-06-02 13:15:00,50.16,50.2,50.14,50.16,194400.0,28.6558,28.6786,28.6443,28.6558,194400.0
2014-06-02 13:20:00,50.17,50.22,50.16,50.2,201000.0,28.6615,28.69,28.6558,28.6786,201000.0
2014-06-02 13:25:00,50.2,50.28,50.2,50.28,208500.0,28.6786,28.7243,28.6786,28.7243,208500.0
2014-06-02 13:30:00,50.28,50.3,50.25,50.3,99000.0,28.7243,28.7357,28.7072,28.7357,99000.0
2014-06-02 13:35:00,50.3,50.3,50.25,50.28,99400.0,28.7357,28.7357,28.7072,28.7243,99400.0
2014-06-02 13:40:00,50.28,50.29,50.25,50.28,129100.0,28.7243,28.73,28.7072,28.7243,129100.0
2014-06-02 13:45:00,50.28,50.28,50.25,50.25,92900.0,28.7243,28.7243,28.7072,28.7072,92900.0
2014-06-02 13:50:00,50.25,50.28,50.23,50.26,104700.0,28.7072,28.7243,28.6957,28.7129,104700.0
2014-06-02 13:55:00,50.27,50.31,50.26,50.29,140200.0,28.7186,28.7415,28.7129,28.73,140200.0
2014-06-02 14:00:00,50.28,50.3,50.28,50.29,52200.0,28.7243,28.7357,28.7243,28.73,52200.0
2014-06-02 14:05:00,50.3,50.33,50.29,50.3,138800.0,28.7357,28.7529,28.73,28.7357,138800.0
2014-06-02 14:10:00,50.3,50.31,50.27,50.27,98800.0,28.7357,28.7415,28.7186,28.7186,98800.0
2014-06-02 14:15:00,50.28,50.28,50.22,50.23,78200.0,28.7243,28.7243,28.69,28.6957,78200.0
2014-06-02 14:20:00,50.22,50.23,50.21,50.21,39000.0,28.69,28.6957,28.6843,28.6843,39000.0
2014-06-02 14:25:00,50.21,50.21,50.2,50.21,34900.0,28.6843,28.6843,28.6786,28.6843,34900.0
2014-06-02 14:30:00,50.21,50.24,50.2,50.23,63900.0,28.6843,28.7015,28.6786,28.6957,63900.0
2014-06-02 14:35:00,50.23,50.24,50.21,50.21,41600.0,28.6957,28.7015,28.6843,28.6843,41600.0
2014-06-02 14:40:00,50.22,50.22,50.21,50.22,34000.0,28.69,28.69,28.6843,28.69,34000.0
2014-06-02 14:45:00,50.21,50.23,50.21,50.23,111500.0,28.6843,28.6957,28.6843,28.6957,111500.0
2014-06-02 14:50:00,50.23,50.24,50.2,50.21,90600.0,28.6957,28.7015,28.6786,28.6843,90600.0
2014-06-02 14:55:00,50.2,50.21,50.19,50.2,200000.0,28.6786,28.6843,28.6729,28.6786,200000.0
2014-06-02 15:00:00,50.21,50.24,50.19,50.22,222500.0,28.6843,28.7015,28.6729,28.69,222500.0
2014-06-02 15:05:00,50.21,50.22,50.17,50.2,108900.0,28.6843,28.69,28.6615,28.6786,108900.0
2014-06-02 15:10:00,50.19,50.21,50.19,50.19,107200.0,28.6729,28.6843,28.6729,28.6729,107200.0
2014-06-02 15:15:00,50.2,50.22,50.19,50.22,252700.0,28.6786,28.69,28.6729,28.69,252700.0
2014-06-02 15:20:00,50.22,50.23,50.16,50.16,177400.0,28.69,28.6957,28.6558,28.6558,177400.0
2014-06-02 15:25:00,50.16,50.17,50.14,50.16,196200.0,28.6558,28.6615,28.6443,28.6558,196200.0
2014-06-02 15:30:00,50.16,50.19,50.16,50.19,97400.0,28.6558,28.6729,28.6558,28.6729,97400.0
2014-06-02 15:35:00,50.19,50.2,50.19,50.19,202300.0,28.6729,28.6786,28.6729,28.6729,202300.0
2014-06-02 15:40:00,50.19,50.2,50.16,50.16,227400.0,28.6729,28.6786,28.6558,28.6558,227400.0
2014-06-02 15:45:00,50.16,50.18,50.15,50.18,245700.0,28.6558,28.6672,28.65,28.6672,245700.0
2014-06-02 15:50:00,50.17,50.18,50.13,50.14,510200.0,28.6615,28.6672,28.6386,28.6443,510200.0
2014-06-02 15:55:00,50.14,50.15,50.05,50.05,641800.0,28.6443,28.65,28.5929,28.5929,641800.0
2014-06-03 09:30:00,49.75,49.82,49.61,49.75,817800.0,28.4215,28.4615,28.3415,28.4215,817800.0
2014-06-03 09:35:00,49.75,49.79,49.61,49.66,464500.0,28.4215,28.4444,28.3415,28.3701,464500.0
2014-06-03 09:40:00,49.67,49.68,49.52,49.54,479300.0,28.3758,28.3815,28.2901,28.3016,479300.0
2014-06-03 09:45:00,49.53,49.53,49.4,49.49,440600.0,28.2958,28.2958,28.2216,28.273,440600.0
2014-06-03 09:50:00,49.48,49.52,49.38,49.38,336800.0,28.2673,28.2901,28.2102,28.2102,336800.0
2014-06-03 09:55:00,49.38,49.41,49.35,49.4,322100.0,28.2102,28.2273,28.193,28.2216,322100.0
2014-06-03 10:00:00,49.41,49.44,49.39,49.42,246200.0,28.2273,28.2444,28.2159,28.233,246200.0
2014-06-03 10:05:00,49.42,49.52,49.42,49.5,192300.0,28.233,28.2901,28.233,28.2787,192300.0
2014-06-03 10:10:00,49.5,49.62,49.49,49.61,117600.0,28.2787,28.3473,28.273,28.3415,117600.0
2014-06-03 10:15:00,49.61,49.62,49.52,49.54,233800.0,28.3415,28.3473,28.2901,28.3016,233800.0
2014-06-03 10:20:00,49.54,49.56,49.52,49.55,156300.0,28.3016,28.313,28.2901,28.3073,156300.0
2014-06-03 10:25:00,49.56,49.56,49.52,49.55,121000.0,28.313,28.313,28.2901,28.3073,121000.0
2014-06-03 10:30:00,49.55,49.56,49.48,49.51,169200.0,28.3073,28.313,28.2673,28.2844,169200.0
2014-06-03 10:35:00,49.5,49.51,49.47,49.5,93400.0,28.2787,28.2844,28.2616,28.2787,93400.0
2014-06-03 10:40:00,49.49,49.52,49.47,49.47,118700.0,28.273,28.2901,28.2616,28.2616,118700.0
2014-06-03 10:45:00,49.47,49.49,49.45,49.48,163000.0,28.2616,28.273,28.2501,28.2673,163000.0
2014-06-03 10:50:00,49.48,49.51,49.47,49.5,88000.0,28.2673,28.2844,28.2616,28.2787,88000.0
2014-06-03 10:55:00,49.5,49.52,49.46,49.47,148600.0,28.2787,28.2901,28.2559,28.2616,148600.0
2014-06-03 11:00:00,49.47,49.5,49.46,49.5,70800.0,28.2616,28.2787,28.2559,28.2787,70800.0
2014-06-03 11:05:00,49.49,49.53,49.49,49.53,66100.0,28.273,28.2958,28.273,28.2958,66100.0
2014-06-03 11:10:00,49.52,49.6,49.52,49.59,84000.0,28.2901,28.3358,28.2901,28.3301,84000.0
2014-06-03 11:15:00,49.59,49.62,49.58,49.62,139300.0,28.3301,28.3473,28.3244,28.3473,139300.0
2014-06-03 11:20:00,49.62,49.62,49.6,49.6,104700.0,28.3473,28.3473,28.3358,28.3358,104700.0
2014-06-03 11:25:00,49.6,49.61,49.56,49.57,197400.0,28.3358,28.3415,28.313,28.3187,197400.0
2014-06-03 11:30:00,49.57,49.58,49.54,49.57,162300.0,28.3187,28.3244,28.3016,28.3187,162300.0
2014-06-03 11:35:00,49.56,49.57,49.5,49.5,151100.0,28.313,28.3187,28.2787,28.2787,151100.0
2014-06-03 11:40:00,49.5,49.51,49.44,49.45,250600.0,28.2787,28.2844,28.2444,28.2501,250600.0
2014-06-03 11:45:00,49.45,49.5,49.45,49.5,89200.0,28.2501,28.2787,28.2501,28.2787,89200.0
2014-06-03 11:50:00,49.5,49.5,49.47,49.49,92300.0,28.2787,28.2787,28.2616,28.273,92300.0
2014-06-03 11:55:00,49.49,49.51,49.48,49.51,99900.0,28.273,28.2844,28.2673,28.2844,99900.0
2014-06-03 12:00:00,49.51,49.51,49.46,49.47,100400.0,28.2844,28.2844,28.2559,28.2616,100400.0
2014-06-03 12:05:00,49.47,49.47,49.44,49.44,106000.0,28.2616,28.2616,28.2444,28.2444,106000.0
2014-06-03 12:10:00,49.44,49.53,49.44,49.52,107200.0,28.2444,28.2958,28.2444,28.2901,107200.0
2014-06-03 12:15:00,49.52,49.55,49.51,49.55,139700.0,28.2901,28.3073,28.2844,28.3073,139700.0
2014-06-03 12:20:00,49.55,49.57,49.53,49.57,106200.0,28.3073,28.3187,28.2958,28.3187,106200.0
2014-06-03 12:25:00,49.57,49.57,49.54,49.55,82500.0,28.3187,28.3187,28.3016,28.3073,82500.0
2014-06-03 12:30:00,49.55,49.55,49.53,49.54,124800.0,28.3073,28.3073,28.2958,28.3016,124800.0
2014-06-03 12:35:00,49.53,49.56,49.53,49.56,135100.0,28.2958,28.313,28.2958,28.313,135100.0
2014-06-03 12:40:00,49.55,49.58,49.55,49.55,87600.0,28.3073,28.3244,28.3073,28.3073,87600.0
2014-06-03 12:45:00,49.55,49.56,49.53,49.53,117700.0,28.3073,28.313,28.2958,28.2958,117700.0
2014-06-03 12:50:00,49.54,49.54,49.53,49.53,68400.0,28.3016,28.3016,28.2958,28.2958,68400.0
2014-06-03 12:55:00,49.53,49.54,49.52,49.53,93200.0,28.2958,28.3016,28.2901,28.2958,93200.0
2014-06-03 13:00:00,49.53,49.54,49.48,49.49,82300.0,28.2958,28.3016,28.2673,28.273,82300.0
2014-06-03 13:05:00,49.48,49.49,49.48,49.48,105000.0,28.2673,28.273,28.2673,28.2673,105000.0
2014-06-03 13:10:00,49.48,49.48,49.45,49.45,115300.0,28.2673,28.2673,28.2501,28.2501,115300.0
2014-06-03 13:15:00,49.46,49.46,49.43,49.44,136800.0,28.2559,28.2559,28.2387,28.2444,136800.0
2014-06-03 13:20:00,49.43,49.46,49.4,49.46,197700.0,28.2387,28.2559,28.2216,28.2559,197700.0
2014-06-03 13:25:00,49.46,49.48,49.44,49.47,84900.0,28.2559,28.2673,28.2444,28.2616,84900.0
2014-06-03 13:30:00,49.48,49.51,49.46,49.46,167900.0,28.2673,28.2844,28.2559,28.2559,167900.0
2014-06-03 13:35:00,49.47,49.48,49.46,49.47,74300.0,28.2616,28.2673,28.2559,28.2616,74300.0
2014-06-03 13:40:00,49.47,49.48,49.4,49.41,140000.0,28.2616,28.2673,28.2216,28.2273,140000.0
2014-06-03 13:45:00,49.4,49.41,49.39,49.39,119500.0,28.2216,28.2273,28.2159,28.2159,119500.0
2014-06-03 13:50:00,49.4,49.4,49.38,49.38,103000.0,28.2216,28.2216,28.2102,28.2102,103000.0
2014-06-03 13:55:00,49.38,49.39,49.37,49.37,115700.0,28.2102,28.2159,28.2044,28.2044,115700.0
2014-06-03 14:00:00,49.37,49.38,49.31,49.31,165000.0,28.2044,28.2102,28.1702,28.1702,165000.0
2014-06-03 14:05:00,49.31,49.32,49.3,49.31,180000.0,28.1702,28.1759,28.1645,28.1702,180000.0
2014-06-03 14:10:00,49.3,49.31,49.24,49.24,230400.0,28.1645,28.1702,28.1302,28.1302,230400.0
2014-06-03 14:15:00,49.24,49.25,49.21,49.23,223600.0,28.1302,28.1359,28.113,28.1245,223600.0
2014-06-03 14:20:00,49.23,49.24,49.21,49.22,270600.0,28.1245,28.1302,28.113,28.1187,270600.0
2014-06-03 14:25:00,49.22,49.27,49.21,49.26,190200.0,28.1187,28.1473,28.113,28.1416,190200.0
2014-06-03 14:30:00,49.26,49.26,49.21,49.24,177000.0,28.1416,28.1416,28.113,28.1302,177000.0
2014-06-03 14:35:00,49.25,49.26,49.22,49.26,203600.0,28.1359,28.1416,28.1187,28.1416,203600.0
2014-06-03 14:40:00,49.26,49.26,49.23,49.25,192100.0,28.1416,28.1416,28.1245,28.1359,192100.0
2014-06-03 14:45:00,49.25,49.25,49.21,49.21,124100.0,28.1359,28.1359,28.113,28.113,124100.0
2014-06-03 14:50:00,49.2,49.22,49.2,49.21,152400.0,28.1073,28.1187,28.1073,28.113,152400.0
2014-06-03 14:55:00,49.21,49.21,49.19,49.2,145000.0,28.113,28.113,28.1016,28.1073,145000.0
2014-06-03 15:00:00,49.19,49.23,49.19,49.22,228000.0,28.1016,28.1245,28.1016,28.1187,228000.0
2014-06-03 15:05:00,49.23,49.24,49.2,49.23,180200.0,28.1245,28.1302,28.1073,28.1245,180200.0
2014-06-03 15:10:00,49.23,49.24,49.22,49.23,108900.0,28.1245,28.1302,28.1187,28.1245,108900.0
2014-06-03 15:15:00,49.24,49.25,49.23,49.25,163900.0,28.1302,28.1359,28.1245,28.1359,163900.0
2014-06-03 15:20:00,49.25,49.3,49.24,49.28,268100.0,28.1359,28.1645,28.1302,28.153,268100.0
2014-06-03 15:25:00,49.29,49.29,49.25,49.26,254000.0,28.1587,28.1587,28.1359,28.1416,254000.0
2014-06-03 15:30:00,49.26,49.27,49.26,49.26,178800.0,28.1416,28.1473,28.1416,28.1416,178800.0
2014-06-03 15:35:00,49.27,49.31,49.26,49.31,321900.0,28.1473,28.1702,28.1416,28.1702,321900.0
2014-06-03 15:40:00,49.31,49.35,49.28,49.28,578100.0,28.1702,28.193,28.153,28.153,578100.0
2014-06-03 15:45:00,49.29,49.3,49.26,49.28,586400.0,28.1587,28.1645,28.1416,28.153,586400.0
2014-06-03 15:50:00,49.29,49.29,49.25,49.26,497200.0,28.1587,28.1587,28.1359,28.1416,497200.0
2014-06-03 15:55:00,49.26,49.29,49.25,49.28,930300.0,28.1416,28.1587,28.1359,28.153,930300.0
2014-06-04 09:30:00,49.32,49.32,49.17,49.17,405100.0,28.1759,28.1759,28.0902,28.0902,405100.0
2014-06-04 09:35:00,49.16,49.28,49.15,49.25,233800.0,28.0845,28.153,28.0788,28.1359,233800.0
2014-06-04 09:40:00,49.25,49.34,49.2,49.34,209500.0,28.1359,28.1873,28.1073,28.1873,209500.0
2014-06-04 09:45:00,49.36,49.37,49.25,49.31,172200.0,28.1987,28.2044,28.1359,28.1702,172200.0
2014-06-04 09:50:00,49.31,49.32,49.27,49.29,126600.0,28.1702,28.1759,28.1473,28.1587,126600.0
2014-06-04 09:55:00,49.29,49.31,49.28,49.29,69400.0,28.1587,28.1702,28.153,28.1587,69400.0
2014-06-04 10:00:00,49.3,49.3,49.25,49.3,150300.0,28.1645,28.1645,28.1359,28.1645,150300.0
2014-06-04 10:05:00,49.3,49.31,49.2,49.21,201000.0,28.1645,28.1702,28.1073,28.113,201000.0
2014-06-04 10:10:00,49.21,49.33,49.2,49.25,102000.0,28.113,28.1816,28.1073,28.1359,102000.0
2014-06-04 10:15:00,49.25,49.27,49.19,49.2,107600.0,28.1359,28.1473,28.1016,28.1073,107600.0
2014-06-04 10:20:00,49.2,49.21,49.16,49.18,124600.0,28.1073,28.113,28.0845,28.0959,124600.0
2014-06-04 10:25:00,49.17,49.18,49.1,49.13,229800.0,28.0902,28.0959,28.0502,28.0673,229800.0
2014-06-04 10:30:00,49.13,49.15,49.11,49.12,125600.0,28.0673,28.0788,28.0559,28.0616,125600.0
2014-06-04 10:35:00,49.12,49.15,49.11,49.11,181200.0,28.0616,28.0788,28.0559,28.0559,181200.0
2014-06-04 10:40:00,49.1,49.11,49.08,49.09,202600.0,28.0502,28.0559,28.0388,28.0445,202600.0
2014-06-04 10:45:00,49.09,49.1,49.07,49.08,93800.0,28.0445,28.0502,28.0331,28.0388,93800.0
2014-06-04 10:50:00,49.08,49.13,49.07,49.1,92800.0,28.0388,28.0673,28.0331,28.0502,92800.0
2014-06-04 10:55:00,49.1,49.16,49.09,49.14,113700.0,28.0502,28.0845,28.0445,28.073,113700.0
2014-06-04 11:00:00,49.13,49.15,49.09,49.1,211800.0,28.0673,28.0788,28.0445,28.0502,211800.0
2014-06-04 11:05:00,49.1,49.11,49.09,49.1,83500.0,28.0502,28.0559,28.0445,28.0502,83500.0
2014-06-04 11:10:00,49.1,49.11,49.08,49.1,72600.0,28.0502,28.0559,28.0388,28.0502,72600.0
2014-06-04 11:15:00,49.09,49.11,49.09,49.09,86200.0,28.0445,28.0559,28.0445,28.0445,86200.0
2014-06-04 11:20:00,49.09,49.15,49.09,49.13,100500.0,28.0445,28.0788,28.0445,28.0673,100500.0
2014-06-04 11:25:00,49.14,49.19,49.13,49.17,111800.0,28.073,28.1016,28.0673,28.0902,111800.0
2014-06-04 11:30:00,49.17,49.18,49.14,49.18,84700.0,28.0902,28.0959,28.073,28.0959,84700.0
2014-06-04 11:35:00,49.18,49.21,49.17,49.21,101200.0,28.0959,28.113,28.0902,28.113,101200.0
2014-06-04 11:40:00,49.2,49.24,49.2,49.21,63000.0,28.1073,28.1302,28.1073,28.113,63000.0
2014-06-04 11:45:00,49.21,49.22,49.21,49.22,41200.0,28.113,28.1187,28.113,28.1187,41200.0
2014-06-04 11:50:00,49.22,49.22,49.21,49.22,63200.0,28.1187,28.1187,28.113,28.1187,63200.0
2014-06-04 11:55:00,49.21,49.22,49.19,49.2,78400.0,28.113,28.1187,28.1016,28.1073,78400.0
2014-06-04 12:00:00,49.2,49.22,49.19,49.2,72900.0,28.1073,28.1187,28.1016,28.1073,72900.0
2014-06-04 12:05:00,49.2,49.22,49.19,49.22,67300.0,28.1073,28.1187,28.1016,28.1187,67300.0
2014-06-04 12:10:00,49.22,49.22,49.2,49.22,94200.0,28.1187,28.1187,28.1073,28.1187,94200.0
2014-06-04 12:15:00,49.22,49.22,49.2,49.22,165800.0,28.1187,28.1187,28.1073,28.1187,165800.0
2014-06-04 12:20:00,49.21,49.24,49.2,49.24,94600.0,28.113,28.1302,28.1073,28.1302,94600.0
2014-06-04 12:25:00,49.23,49.24,49.23,49.24,36300.0,28.1245,28.1302,28.1245,28.1302,36300.0
2014-06-04 12:30:00,49.24,49.24,49.23,49.23,22500.0,28.1302,28.1302,28.1245,28.1245,22500.0
2014-06-04 12:35:00,49.23,49.3,49.22,49.29,124700.0,28.1245,28.1645,28.1187,28.1587,124700.0
2014-06-04 12:40:00,49.29,49.3,49.28,49.29,47700.0,28.1587,28.1645,28.153,28.1587,47700.0
2014-06-04 12:45:00,49.29,49.29,49.26,49.28,62500.0,28.1587,28.1587,28.1416,28.153,62500.0
2014-06-04 12:50:00,49.29,49.29,49.25,49.26,84100.0,28.1587,28.1587,28.1359,28.1416,84100.0
2014-06-04 12:55:00,49.27,49.28,49.26,49.28,23000.0,28.1473,28.153,28.1416,28.153,23000.0
2014-06-04 13:00:00,49.28,49.29,49.25,49.26,53300.0,28.153,28.1587,28.1359,28.1416,53300.0
2014-06-04 13:05:00,49.26,49.26,49.22,49.23,43400.0,28.1416,28.1416,28.1187,28.1245,43400.0
2014-06-04 13:10:00,49.23,49.27,49.23,49.24,49300.0,28.1245,28.1473,28.1245,28.1302,49300.0
2014-06-04 13:15:00,49.24,49.26,49.23,49.24,56000.0,28.1302,28.1416,28.1245,28.1302,56000.0
2014-06-04 13:20:00,49.24,49.27,49.23,49.26,44100.0,28.1302,28.1473,28.1245,28.1416,44100.0
2014-06-04 13:25:00,49.26,49.27,49.22,49.25,62200.0,28.1416,28.1473,28.1187,28.1359,62200.0
2014-06-04 13:30:00,49.24,49.27,49.22,49.23,74900.0,28.1302,28.1473,28.1187,28.1245,74900.0
2014-06-04 13:35:00,49.23,49.24,49.2,49.21,70900.0,28.1245,28.1302,28.1073,28.113,70900.0
2014-06-04 13:40:00,49.21,49.26,49.2,49.23,70000.0,28.113,28.1416,28.1073,28.1245,70000.0
2014-06-04 13:45:00,49.22,49.25,49.21,49.23,69000.0,28.1187,28.1359,28.113,28.1245,69000.0
2014-06-04 13:50:00,49.24,49.26,49.24,49.26,45100.0,28.1302,28.1416,28.1302,28.1416,45100.0
2014-06-04 13:55:00,49.25,49.26,49.23,49.24,64000.0,28.1359,28.1416,28.1245,28.1302,64000.0
2014-06-04 14:00:00,49.24,49.24,49.21,49.21,53300.0,28.1302,28.1302,28.113,28.113,53300.0
2014-06-04 14:05:00,49.21,49.21,49.16,49.16,66800.0,28.113,28.113,28.0845,28.0845,66800.0
2014-06-04 14:10:00,49.16,49.17,49.15,49.16,67600.0,28.0845,28.0902,28.0788,28.0845,67600.0
2014-06-04 14:15:00,49.16,49.18,49.15,49.18,82500.0,28.0845,28.0959,28.0788,28.0959,82500.0
2014-06-04 14:20:00,49.18,49.18,49.14,49.16,108300.0,28.0959,28.0959,28.073,28.0845,108300.0
2014-06-04 14:25:00,49.16,49.18,49.15,49.18,55200.0,28.0845,28.0959,28.0788,28.0959,55200.0
2014-06-04 14:30:00,49.18,49.19,49.15,49.17,93600.0,28.0959,28.1016,28.0788,28.0902,93600.0
2014-06-04 14:35:00,49.17,49.17,49.14,49.15,75100.0,28.0902,28.0902,28.073,28.0788,75100.0
2014-06-04 14:40:00,49.15,49.16,49.14,49.16,64800.0,28.0788,28.0845,28.073,28.0845,64800.0
2014-06-04 14:45:00,49.16,49.19,49.16,49.18,110000.0,28.0845,28.1016,28.0845,28.0959,110000.0
2014-06-04 14:50:00,49.18,49.18,49.16,49.18,117600.0,28.0959,28.0959,28.0845,28.0959,117600.0
2014-06-04 14:55:00,49.18,49.19,49.16,49.19,84800.0,28.0959,28.1016,28.0845,28.1016,84800.0
2014-06-04 15:00:00,49.19,49.2,49.16,49.17,112000.0,28.1016,28.1073,28.0845,28.0902,112000.0
2014-06-04 15:05:00,49.16,49.2,49.16,49.19,83900.0,28.0845,28.1073,28.0845,28.1016,83900.0
2014-06-04 15:10:00,49.2,49.21,49.17,49.18,138800.0,28.1073,28.113,28.0902,28.0959,138800.0
2014-06-04 15:15:00,49.18,49.18,49.15,49.16,69100.0,28.0959,28.0959,28.0788,28.0845,69100.0
2014-06-04 15:20:00,49.16,49.18,49.12,49.14,184100.0,28.0845,28.0959,28.0616,28.073,184100.0
2014-06-04 15:25:00,49.14,49.15,49.1,49.12,272000.0,28.073,28.0788,28.0502,28.0616,272000.0
2014-06-04 15:30:00,49.12,49.14,49.1,49.12,310000.0,28.0616,28.073,28.0502,28.0616,310000.0
2014-06-04 15:35:00,49.12,49.14,49.11,49.13,211400.0,28.0616,28.073,28.0559,28.0673,211400.0
2014-06-04 15:40:00,49.13,49.14,49.08,49.1,421500.0,28.0673,28.073,28.0388,28.0502,421500.0
2014-06-04 15:45:00,49.1,49.12,49.08,49.12,274800.0,28.0502,28.0616,28.0388,28.0616,274800.0
2014-06-04 15:50:00,49.12,49.13,49.08,49.09,469300.0,28.0616,28.0673,28.0388,28.0445,469300.0
2014-06-04 15:55:00,49.09,49.16,49.07,49.13,1412900.0,28.0445,28.0845,28.0331,28.0673,1412900.0
2014-06-05 09:30:00,49.21,49.33,49.02,49.08,447300.0,28.113,28.1816,28.0045,28.0388,447300.0
2014-06-05 09:35:00,49.09,49.23,49.08,49.16,161500.0,28.0445,28.1245,28.0388,28.0845,161500.0
2014-06-05 09:40:00,49.15,49.24,49.13,49.21,107100.0,28.0788,28.1302,28.0673,28.113,107100.0
2014-06-05 09:45:00,49.2,49.28,49.18,49.28,104700.0,28.1073,28.153,28.0959,28.153,104700.0
2014-06-05 09:50:00,49.27,49.3,49.24,49.28,160200.0,28.1473,28.1645,28.1302,28.153,160200.0
2014-06-05 09:55:00,49.28,49.32,49.27,49.27,171900.0,28.153,28.1759,28.1473,28.1473,171900.0
2014-06-05 10:00:00,49.27,49.28,49.22,49.23,174600.0,28.1473,28.153,28.1187,28.1245,174600.0
2014-06-05 10:05:00,49.22,49.26,49.18,49.23,161100.0,28.1187,28.1416,28.0959,28.1245,161100.0
2014-06-05 10:10:00,49.24,49.26,49.17,49.2,232300.0,28.1302,28.1416,28.0902,28.1073,232300.0
2014-06-05 10:15:00,49.2,49.2,49.13,49.13,184000.0,28.1073,28.1073,28.0673,28.0673,184000.0
2014-06-05 10:20:00,49.13,49.15,49.1,49.14,131400.0,28.0673,28.0788,28.0502,28.073,131400.0
2014-06-05 10:25:00,49.13,49.16,49.1,49.16,125900.0,28.0673,28.0845,28.0502,28.0845,125900.0
2014-06-05 10:30:00,49.16,49.19,49.13,49.18,92300.0,28.0845,28.1016,28.0673,28.0959,92300.0
2014-06-05 10:35:00,49.17,49.2,49.16,49.2,40900.0,28.0902,28.1073,28.0845,28.1073,40900.0
2014-06-05 10:40:00,49.2,49.3,49.2,49.29,115600.0,28.1073,28.1645,28.1073,28.1587,115600.0
2014-06-05 10:45:00,49.29,49.3,49.23,49.25,98100.0,28.1587,28.1645,28.1245,28.1359,98100.0
2014-06-05 10:50:00,49.25,49.25,49.21,49.24,76900.0,28.1359,28.1359,28.113,28.1302,76900.0
2014-06-05 10:55:00,49.24,49.25,49.23,49.25,155300.0,28.1302,28.1359,28.1245,28.1359,155300.0
2014-06-05 11:00:00,49.25,49.25,49.24,49.25,78000.0,28.1359,28.1359,28.1302,28.1359,78000.0
2014-06-05 11:05:00,49.24,49.29,49.24,49.25,68900.0,28.1302,28.1587,28.1302,28.1359,68900.0
2014-06-05 11:10:00,49.25,49.32,49.25,49.28,53600.0,28.1359,28.1759,28.1359,28.153,53600.0
2014-06-05 11:15:00,49.28,49.35,49.27,49.34,74000.0,28.153,28.193,28.1473,28.1873,74000.0
2014-06-05 11:20:00,49.35,49.37,49.32,49.35,67300.0,28.193,28.2044,28.1759,28.193,67300.0
2014-06-05 11:25:00,49.36,49.39,49.33,49.39,75200.0,28.1987,28.2159,28.1816,28.2159,75200.0
2014-06-05 11:30:00,49.39,49.44,49.39,49.41,158800.0,28.2159,28.2444,28.2159,28.2273,158800.0
2014-06-05 11:35:00,49.41,49.45,49.39,49.44,127700.0,28.2273,28.2501,28.2159,28.2444,127700.0
2014-06-05 11:40:00,49.43,49.49,49.41,49.44,134700.0,28.2387,28.273,28.2273,28.2444,134700.0
2014-06-05 11:45:00,49.44,49.48,49.42,49.46,94600.0,28.2444,28.2673,28.233,28.2559,94600.0
2014-06-05 11:50:00,49.47,49.5,49.45,49.47,63100.0,28.2616,28.2787,28.2501,28.2616,63100.0
2014-06-05 11:55:00,49.48,49.49,49.45,49.47,71000.0,28.2673,28.273,28.2501,28.2616,71000.0
2014-06-05 12:00:00,49.47,49.47,49.41,49.43,94700.0,28.2616,28.2616,28.2273,28.2387,94700.0
2014-06-05 12:05:00,49.43,49.43,49.4,49.41,74400.0,28.2387,28.2387,28.2216,28.2273,74400.0
2014-06-05 12:10:00,49.41,49.42,49.4,49.42,52900.0,28.2273,28.233,28.2216,28.233,52900.0
2014-06-05 12:15:00,49.41,49.42,49.39,49.4,82900.0,28.2273,28.233,28.2159,28.2216,82900.0
2014-06-05 12:20:00,49.4,49.41,49.38,49.38,87700.0,28.2216,28.2273,28.2102,28.2102,87700.0
2014-06-05 12:25:00,49.39,49.42,49.38,49.42,138500.0,28.2159,28.233,28.2102,28.233,138500.0
2014-06-05 12:30:00,49.42,49.42,49.4,49.41,78700.0,28.233,28.233,28.2216,28.2273,78700.0
2014-06-05 12:35:00,49.41,49.41,49.38,49.4,84500.0,28.2273,28.2273,28.2102,28.2216,84500.0
2014-06-05 12:40:00,49.4,49.56,49.35,49.36,89000.0,28.2216,28.313,28.193,28.1987,89000.0
2014-06-05 12:45:00,49.35,49.36,49.32,49.34,30600.0,28.193,28.1987,28.1759,28.1873,30600.0
2014-06-05 12:50:00,49.34,49.34,49.29,49.29,44900.0,28.1873,28.1873,28.1587,28.1587,44900.0
2014-06-05 12:55:00,49.29,49.29,49.27,49.27,22000.0,28.1587,28.1587,28.1473,28.1473,22000.0
2014-06-05 13:00:00,49.27,49.29,49.26,49.27,48400.0,28.1473,28.1587,28.1416,28.1473,48400.0
2014-06-05 13:05:00,49.27,49.29,49.26,49.27,37700.0,28.1473,28.1587,28.1416,28.1473,37700.0
2014-06-05 13:10:00,49.28,49.3,49.26,49.29,41300.0,28.153,28.1645,28.1416,28.1587,41300.0
2014-06-05 13:15:00,49.28,49.3,49.26,49.28,57200.0,28.153,28.1645,28.1416,28.153,57200.0
2014-06-05 13:20:00,49.28,49.29,49.26,49.26,37400.0,28.153,28.1587,28.1416,28.1416,37400.0
2014-06-05 13:25:00,49.26,49.26,49.23,49.25,69100.0,28.1416,28.1416,28.1245,28.1359,69100.0
2014-06-05 13:30:00,49.25,49.32,49.25,49.32,73500.0,28.1359,28.1759,28.1359,28.1759,73500.0
2014-06-05 13:35:00,49.32,49.34,49.29,49.34,136300.0,28.1759,28.1873,28.1587,28.1873,136300.0
2014-06-05 13:40:00,49.34,49.34,49.29,49.3,32400.0,28.1873,28.1873,28.1587,28.1645,32400.0
2014-06-05 13:45:00,49.3,49.31,49.26,49.27,28000.0,28.1645,28.1702,28.1416,28.1473,28000.0
2014-06-05 13:50:00,49.27,49.33,49.26,49.32,63200.0,28.1473,28.1816,28.1416,28.1759,63200.0
2014-06-05 13:55:00,49.32,49.33,49.3,49.32,49300.0,28.1759,28.1816,28.1645,28.1759,49300.0
2014-06-05 14:00:00,49.31,49.33,49.3,49.32,27300.0,28.1702,28.1816,28.1645,28.1759,27300.0
2014-06-05 14:05:00,49.32,49.35,49.32,49.33,72300.0,28.1759,28.193,28.1759,28.1816,72300.0
2014-06-05 14:10:00,49.34,49.39,49.33,49.39,55300.0,28.1873,28.2159,28.1816,28.2159,55300.0
2014-06-05 14:15:00,49.38,49.39,49.35,49.35,64900.0,28.2102,28.2159,28.193,28.193,64900.0
2014-06-05 14:20:00,49.36,49.39,49.35,49.39,68600.0,28.1987,28.2159,28.193,28.2159,68600.0
2014-06-05 14:25:00,49.39,49.39,49.34,49.36,50700.0,28.2159,28.2159,28.1873,28.1987,50700.0
2014-06-05 14:30:00,49.36,49.38,49.34,49.35,83900.0,28.1987,28.2102,28.1873,28.193,83900.0
2014-06-05 14:35:00,49.35,49.37,49.34,49.36,68200.0,28.193,28.2044,28.1873,28.1987,68200.0
2014-06-05 14:40:00,49.36,49.4,49.35,49.39,56300.0,28.1987,28.2216,28.193,28.2159,56300.0
2014-06-05 14:45:00,49.38,49.41,49.36,49.4,177900.0,28.2102,28.2273,28.1987,28.2216,177900.0
2014-06-05 14:50:00,49.41,49.42,49.39,49.4,111800.0,28.2273,28.233,28.2159,28.2216,111800.0
2014-06-05 14:55:00,49.4,49.41,49.35,49.36,79900.0,28.2216,28.2273,28.193,28.1987,79900.0
2014-06-05 15:00:00,49.36,49.39,49.35,49.37,75500.0,28.1987,28.2159,28.193,28.2044,75500.0
2014-06-05 15:05:00,49.37,49.4,49.36,49.36,78300.0,28.2044,28.2216,28.1987,28.1987,78300.0
2014-06-05 15:10:00,49.36,49.38,49.34,49.37,66300.0,28.1987,28.2102,28.1873,28.2044,66300.0
2014-06-05 15:15:00,49.37,49.4,49.36,49.39,83900.0,28.2044,28.2216,28.1987,28.2159,83900.0
2014-06-05 15:20:00,49.38,49.4,49.35,49.35,61300.0,28.2102,28.2216,28.193,28.193,61300.0
2014-06-05 15:25:00,49.35,49.37,49.33,49.33,104400.0,28.193,28.2044,28.1816,28.1816,104400.0
2014-06-05 15:30:00,49.34,49.34,49.31,49.31,82600.0,28.1873,28.1873,28.1702,28.1702,82600.0
2014-06-05 15:35:00,49.32,49.33,49.3,49.3,203500.0,28.1759,28.1816,28.1645,28.1645,203500.0
2014-06-05 15:40:00,49.3,49.33,49.28,49.32,136500.0,28.1645,28.1816,28.153,28.1759,136500.0
2014-06-05 15:45:00,49.33,49.33,49.3,49.3,135200.0,28.1816,28.1816,28.1645,28.1645,135200.0
2014-06-05 15:50:00,49.3,49.36,49.3,49.36,282000.0,28.1645,28.1987,28.1645,28.1987,282000.0
2014-06-05 15:55:00,49.35,49.37,49.23,49.26,1036200.0,28.193,28.2044,28.1245,28.1416,1036200.0
2014-06-06 09:30:00,49.43,49.48,49.25,49.28,315400.0,28.2387,28.2673,28.1359,28.153,315400.0
2014-06-06 09:35:00,49.28,49.28,49.14,49.14,290100.0,28.153,28.153,28.073,28.073,290100.0
2014-06-06 09:40:00,49.15,49.2,49.09,49.16,260100.0,28.0788,28.1073,28.0445,28.0845,260100.0
2014-06-06 09:45:00,49.17,49.18,49.1,49.12,130100.0,28.0902,28.0959,28.0502,28.0616,130100.0
2014-06-06 09:50:00,49.13,49.13,49.02,49.02,374500.0,28.0673,28.0673,28.0045,28.0045,374500.0
2014-06-06 09:55:00,49.02,49.04,48.91,48.96,443100.0,28.0045,28.0159,27.9416,27.9702,443100.0
2014-06-06 10:00:00,48.97,49.08,48.95,49.08,156200.0,27.9759,28.0388,27.9645,28.0388,156200.0
2014-06-06 10:05:00,49.08,49.13,49.07,49.07,198700.0,28.0388,28.0673,28.0331,28.0331,198700.0
2014-06-06 10:10:00,49.07,49.1,48.95,48.99,298400.0,28.0331,28.0502,27.9645,27.9874,298400.0
2014-06-06 10:15:00,48.99,49.0,48.95,48.96,121500.0,27.9874,27.9931,27.9645,27.9702,121500.0
2014-06-06 10:20:00,48.97,49.01,48.93,48.94,232500.0,27.9759,27.9988,27.9531,27.9588,232500.0
2014-06-06 10:25:00,48.94,48.96,48.9,48.94,123700.0,27.9588,27.9702,27.9359,27.9588,123700.0
2014-06-06 10:30:00,48.94,48.95,48.93,48.94,58900.0,27.9588,27.9645,27.9531,27.9588,58900.0
2014-06-06 10:35:00,48.94,48.94,48.85,48.87,252200.0,27.9588,27.9588,27.9074,27.9188,252200.0
2014-06-06 10:40:00,48.87,48.9,48.86,48.88,171600.0,27.9188,27.9359,27.9131,27.9245,171600.0
2014-06-06 10:45:00,48.89,48.92,48.88,48.91,68800.0,27.9302,27.9474,27.9245,27.9416,68800.0
2014-06-06 10:50:00,48.91,48.98,48.91,48.96,163000.0,27.9416,27.9816,27.9416,27.9702,163000.0
2014-06-06 10:55:00,48.97,48.99,48.95,48.98,86900.0,27.9759,27.9874,27.9645,27.9816,86900.0
2014-06-06 11:00:00,48.98,49.0,48.96,48.99,84200.0,27.9816,27.9931,27.9702,27.9874,84200.0
2014-06-06 11:05:00,48.99,49.0,48.96,49.0,80700.0,27.9874,27.9931,27.9702,27.9931,80700.0
2014-06-06 11:10:00,49.0,49.03,48.98,49.02,95800.0,27.9931,28.0102,27.9816,28.0045,95800.0
2014-06-06 11:15:00,49.02,49.03,48.98,49.01,64800.0,28.0045,28.0102,27.9816,27.9988,64800.0
2014-06-06 11:20:00,49.01,49.01,48.98,48.99,69500.0,27.9988,27.9988,27.9816,27.9874,69500.0
2014-06-06 11:25:00,48.99,49.01,48.98,48.99,52600.0,27.9874,27.9988,27.9816,27.9874,52600.0
2014-06-06 11:30:00,48.99,49.05,48.99,49.04,80100.0,27.9874,28.0216,27.9874,28.0159,80100.0
2014-06-06 11:35:00,49.03,49.04,49.0,49.02,61700.0,28.0102,28.0159,27.9931,28.0045,61700.0
2014-06-06 11:40:00,49.03,49.05,49.02,49.04,80600.0,28.0102,28.0216,28.0045,28.0159,80600.0
2014-06-06 11:45:00,49.04,49.05,49.02,49.03,48700.0,28.0159,28.0216,28.0045,28.0102,48700.0
2014-06-06 11:50:00,49.02,49.07,49.02,49.05,131900.0,28.0045,28.0331,28.0045,28.0216,131900.0
2014-06-06 11:55:00,49.04,49.05,49.02,49.03,153500.0,28.0159,28.0216,28.0045,28.0102,153500.0
2014-06-06 12:00:00,49.03,49.04,48.98,49.03,257900.0,28.0102,28.0159,27.9816,28.0102,257900.0
2014-06-06 12:05:00,49.03,49.05,49.0,49.01,117300.0,28.0102,28.0216,27.9931,27.9988,117300.0
2014-06-06 12:10:00,49.01,49.08,49.01,49.05,197000.0,27.9988,28.0388,27.9988,28.0216,197000.0
2014-06-06 12:15:00,49.05,49.08,49.04,49.08,185200.0,28.0216,28.0388,28.0159,28.0388,185200.0
2014-06-06 12:20:00,49.07,49.08,49.05,49.08,167900.0,28.0331,28.0388,28.0216,28.0388,167900.0
2014-06-06 12:25:00,49.07,49.08,49.03,49.06,149500.0,28.0331,28.0388,28.0102,28.0273,149500.0
2014-06-06 12:30:00,49.05,49.08,49.04,49.08,122300.0,28.0216,28.0388,28.0159,28.0388,122300.0
2014-06-06 12:35:00,49.08,49.08,49.05,49.06,186400.0,28.0388,28.0388,28.0216,28.0273,186400.0
2014-06-06 12:40:00,49.06,49.1,49.06,49.09,72400.0,28.0273,28.0502,28.0273,28.0445,72400.0
2014-06-06 12:45:00,49.09,49.1,49.07,49.09,45800.0,28.0445,28.0502,28.0331,28.0445,45800.0
2014-06-06 12:50:00,49.1,49.11,49.08,49.11,52700.0,28.0502,28.0559,28.0388,28.0559,52700.0
2014-06-06 12:55:00,49.11,49.14,49.1,49.12,68300.0,28.0559,28.073,28.0502,28.0616,68300.0
2014-06-06 13:00:00,49.12,49.12,49.09,49.1,51400.0,28.0616,28.0616,28.0445,28.0502,51400.0
2014-06-06 13:05:00,49.1,49.15,49.1,49.12,54000.0,28.0502,28.0788,28.0502,28.0616,54000.0
2014-06-06 13:10:00,49.13,49.16,49.12,49.16,34200.0,28.0673,28.0845,28.0616,28.0845,34200.0
2014-06-06 13:15:00,49.16,49.22,49.15,49.21,154700.0,28.0845,28.1187,28.0788,28.113,154700.0
2014-06-06 13:20:00,49.21,49.25,49.2,49.21,154000.0,28.113,28.1359,28.1073,28.113,154000.0
2014-06-06 13:25:00,49.22,49.23,49.19,49.21,131500.0,28.1187,28.1245,28.1016,28.113,131500.0
2014-06-06 13:30:00,49.21,49.21,49.19,49.2,49100.0,28.113,28.113,28.1016,28.1073,49100.0
2014-06-06 13:35:00,49.2,49.23,49.2,49.21,77800.0,28.1073,28.1245,28.1073,28.113,77800.0
2014-06-06 13:40:00,49.21,49.23,49.19,49.21,206200.0,28.113,28.1245,28.1016,28.113,206200.0
2014-06-06 13:45:00,49.21,49.24,49.2,49.24,145800.0,28.113,28.1302,28.1073,28.1302,145800.0
2014-06-06 13:50:00,49.25,49.27,49.23,49.27,60900.0,28.1359,28.1473,28.1245,28.1473,60900.0
2014-06-06 13:55:00,49.26,49.27,49.23,49.24,117600.0,28.1416,28.1473,28.1245,28.1302,117600.0
2014-06-06 14:00:00,49.24,49.25,49.2,49.21,107000.0,28.1302,28.1359,28.1073,28.113,107000.0
2014-06-06 14:05:00,49.21,49.22,49.2,49.22,78300.0,28.113,28.1187,28.1073,28.1187,78300.0
2014-06-06 14:10:00,49.23,49.23,49.2,49.21,65500.0,28.1245,28.1245,28.1073,28.113,65500.0
2014-06-06 14:15:00,49.21,49.23,49.21,49.21,40900.0,28.113,28.1245,28.113,28.113,40900.0
2014-06-06 14:20:00,49.21,49.22,49.19,49.21,122900.0,28.113,28.1187,28.1016,28.113,122900.0
2014-06-06 14:25:00,49.21,49.23,49.2,49.23,34700.0,28.113,28.1245,28.1073,28.1245,34700.0
2014-06-06 14:30:00,49.23,49.25,49.22,49.24,61100.0,28.1245,28.1359,28.1187,28.1302,61100.0
2014-06-06 14:35:00,49.24,49.25,49.23,49.25,46800.0,28.1302,28.1359,28.1245,28.1359,46800.0
2014-06-06 14:40:00,49.25,49.26,49.24,49.26,36100.0,28.1359,28.1416,28.1302,28.1416,36100.0
2014-06-06 14:45:00,49.26,49.26,49.2,49.22,95900.0,28.1416,28.1416,28.1073,28.1187,95900.0
2014-06-06 14:50:00,49.21,49.23,49.2,49.22,81100.0,28.113,28.1245,28.1073,28.1187,81100.0
2014-06-06 14:55:00,49.22,49.24,49.21,49.24,31400.0,28.1187,28.1302,28.113,28.1302,31400.0
2014-06-06 15:00:00,49.24,49.24,49.2,49.21,84500.0,28.1302,28.1302,28.1073,28.113,84500.0
2014-06-06 15:05:00,49.21,49.23,49.2,49.23,91000.0,28.113,28.1245,28.1073,28.1245,91000.0
2014-06-06 15:10:00,49.22,49.25,49.22,49.25,71000.0,28.1187,28.1359,28.1187,28.1359,71000.0
2014-06-06 15:15:00,49.25,49.28,49.24,49.27,60600.0,28.1359,28.153,28.1302,28.1473,60600.0
2014-06-06 15:20:00,49.27,49.27,49.23,49.26,107300.0,28.1473,28.1473,28.1245,28.1416,107300.0
2014-06-06 15:25:00,49.26,49.28,49.21,49.26,185200.0,28.1416,28.153,28.113,28.1416,185200.0
2014-06-06 15:30:00,49.27,49.29,49.25,49.27,110700.0,28.1473,28.1587,28.1359,28.1473,110700.0
2014-06-06 15:35:00,49.28,49.32,49.25,49.25,187400.0,28.153,28.1759,28.1359,28.1359,187400.0
2014-06-06 15:40:00,49.25,49.26,49.24,49.25,106900.0,28.1359,28.1416,28.1302,28.1359,106900.0
2014-06-06 15:45:00,49.26,49.32,49.25,49.3,345400.0,28.1416,28.1759,28.1359,28.1645,345400.0
2014-06-06 15:50:00,49.31,49.34,49.3,49.34,546700.0,28.1702,28.1873,28.1645,28.1873,546700.0
2014-06-06 15:55:00,49.33,49.42,49.32,49.41,1465600.0,28.1816,28.233,28.1759,28.2273,1465600.0
2014-06-09 09:30:00,49.23,49.51,49.23,49.45,555600.0,28.1245,28.2844,28.1245,28.2501,555600.0
2014-06-09 09:35:00,49.45,49.58,49.44,49.5,233100.0,28.2501,28.3244,28.2444,28.2787,233100.0
2014-06-09 09:40:00,49.51,49.61,49.5,49.6,232300.0,28.2844,28.3415,28.2787,28.3358,232300.0
2014-06-09 09:45:00,49.6,49.64,49.57,49.62,146800.0,28.3358,28.3587,28.3187,28.3473,146800.0
2014-06-09 09:50:00,49.62,49.62,49.57,49.57,100700.0,28.3473,28.3473,28.3187,28.3187,100700.0
2014-06-09 09:55:00,49.57,49.61,49.55,49.59,121400.0,28.3187,28.3415,28.3073,28.3301,121400.0
2014-06-09 10:00:00,49.58,49.62,49.57,49.6,181800.0,28.3244,28.3473,28.3187,28.3358,181800.0
2014-06-09 10:05:00,49.61,49.61,49.49,49.49,141500.0,28.3415,28.3415,28.273,28.273,141500.0
2014-06-09 10:10:00,49.49,49.54,49.49,49.52,189000.0,28.273,28.3016,28.273,28.2901,189000.0
2014-06-09 10:15:00,49.52,49.55,49.48,49.55,82600.0,28.2901,28.3073,28.2673,28.3073,82600.0
2014-06-09 10:20:00,49.55,49.56,49.54,49.55,89000.0,28.3073,28.313,28.3016,28.3073,89000.0
2014-06-09 10:25:00,49.54,49.58,49.54,49.58,174700.0,28.3016,28.3244,28.3016,28.3244,174700.0
2014-06-09 10:30:00,49.58,49.58,49.52,49.56,224200.0,28.3244,28.3244,28.2901,28.313,224200.0
2014-06-09 10:35:00,49.56,49.57,49.53,49.55,70700.0,28.313,28.3187,28.2958,28.3073,70700.0
2014-06-09 10:40:00,49.54,49.59,49.53,49.56,93600.0,28.3016,28.3301,28.2958,28.313,93600.0
2014-06-09 10:45:00,49.56,49.57,49.53,49.54,52800.0,28.313,28.3187,28.2958,28.3016,52800.0
2014-06-09 10:50:00,49.54,49.59,49.54,49.56,79100.0,28.3016,28.3301,28.3016,28.313,79100.0
2014-06-09 10:55:00,49.57,49.57,49.52,49.53,65000.0,28.3187,28.3187,28.2901,28.2958,65000.0
2014-06-09 11:00:00,49.53,49.57,49.52,49.53,83600.0,28.2958,28.3187,28.2901,28.2958,83600.0
2014-06-09 11:05:00,49.53,49.54,49.5,49.52,48900.0,28.2958,28.3016,28.2787,28.2901,48900.0
2014-06-09 11:10:00,49.52,49.57,49.5,49.57,54500.0,28.2901,28.3187,28.2787,28.3187,54500.0
2014-06-09 11:15:00,49.57,49.58,49.56,49.56,75200.0,28.3187,28.3244,28.313,28.313,75200.0
2014-06-09 11:20:00,49.57,49.57,49.53,49.53,101900.0,28.3187,28.3187,28.2958,28.2958,101900.0
2014-06-09 11:25:00,49.54,49.55,49.53,49.55,45000.0,28.3016,28.3073,28.2958,28.3073,45000.0
2014-06-09 11:30:00,49.55,49.57,49.52,49.55,146700.0,28.3073,28.3187,28.2901,28.3073,146700.0
2014-06-09 11:35:00,49.55,49.6,49.55,49.59,98900.0,28.3073,28.3358,28.3073,28.3301,98900.0
2014-06-09 11:40:00,49.58,49.59,49.56,49.56,61500.0,28.3244,28.3301,28.313,28.313,61500.0
2014-06-09 11:45:00,49.57,49.57,49.53,49.57,69300.0,28.3187,28.3187,28.2958,28.3187,69300.0
2014-06-09 11:50:00,49.57,49.59,49.56,49.57,62100.0,28.3187,28.3301,28.313,28.3187,62100.0
2014-06-09 11:55:00,49.56,49.59,49.55,49.56,74600.0,28.313,28.3301,28.3073,28.313,74600.0
2014-06-09 12:00:00,49.56,49.6,49.56,49.58,101900.0,28.313,28.3358,28.313,28.3244,101900.0
2014-06-09 12:05:00,49.58,49.6,49.57,49.59,72500.0,28.3244,28.3358,28.3187,28.3301,72500.0
2014-06-09 12:10:00,49.59,49.59,49.57,49.59,164500.0,28.3301,28.3301,28.3187,28.3301,164500.0
2014-06-09 12:15:00,49.59,49.63,49.58,49.62,122300.0,28.3301,28.353,28.3244,28.3473,122300.0
2014-06-09 12:20:00,49.62,49.64,49.6,49.6,209900.0,28.3473,28.3587,28.3358,28.3358,209900.0
2014-06-09 12:25:00,49.61,49.61,49.59,49.6,60000.0,28.3415,28.3415,28.3301,28.3358,60000.0
2014-06-09 12:30:00,49.59,49.62,49.59,49.61,78500.0,28.3301,28.3473,28.3301,28.3415,78500.0
2014-06-09 12:35:00,49.61,49.62,49.59,49.59,76300.0,28.3415,28.3473,28.3301,28.3301,76300.0
2014-06-09 12:40:00,49.6,49.62,49.59,49.59,56200.0,28.3358,28.3473,28.3301,28.3301,56200.0
2014-06-09 12:45:00,49.59,49.6,49.59,49.6,45500.0,28.3301,28.3358,28.3301,28.3358,45500.0
2014-06-09 12:50:00,49.6,49.6,49.57,49.59,84700.0,28.3358,28.3358,28.3187,28.3301,84700.0
2014-06-09 12:55:00,49.59,49.59,49.56,49.57,120800.0,28.3301,28.3301,28.313,28.3187,120800.0
2014-06-09 13:00:00,49.57,49.57,49.54,49.57,107600.0,28.3187,28.3187,28.3016,28.3187,107600.0
2014-06-09 13:05:00,49.57,49.58,49.55,49.56,57100.0,28.3187,28.3244,28.3073,28.313,57100.0
2014-06-09 13:10:00,49.56,49.57,49.56,49.57,23200.0,28.313,28.3187,28.313,28.3187,23200.0
2014-06-09 13:15:00,49.57,49.58,49.55,49.57,73900.0,28.3187,28.3244,28.3073,28.3187,73900.0
2014-06-09 13:20:00,49.58,49.59,49.56,49.59,137500.0,28.3244,28.3301,28.313,28.3301,137500.0
2014-06-09 13:25:00,49.59,49.59,49.57,49.57,78000.0,28.3301,28.3301,28.3187,28.3187,78000.0
2014-06-09 13:30:00,49.57,49.59,49.56,49.59,72000.0,28.3187,28.3301,28.313,28.3301,72000.0
2014-06-09 13:35:00,49.58,49.6,49.57,49.58,84100.0,28.3244,28.3358,28.3187,28.3244,84100.0
2014-06-09 13:40:00,49.58,49.59,49.57,49.59,57900.0,28.3244,28.3301,28.3187,28.3301,57900.0
2014-06-09 13:45:00,49.6,49.61,49.58,49.59,70200.0,28.3358,28.3415,28.3244,28.3301,70200.0
2014-06-09 13:50:00,49.6,49.6,49.57,49.6,85100.0,28.3358,28.3358,28.3187,28.3358,85100.0
2014-06-09 13:55:00,49.6,49.62,49.59,49.61,39500.0,28.3358,28.3473,28.3301,28.3415,39500.0
2014-06-09 14:00:00,49.6,49.62,49.6,49.62,61800.0,28.3358,28.3473,28.3358,28.3473,61800.0
2014-06-09 14:05:00,49.61,49.62,49.59,49.59,159900.0,28.3415,28.3473,28.3301,28.3301,159900.0
2014-06-09 14:10:00,49.59,49.6,49.56,49.59,99800.0,28.3301,28.3358,28.313,28.3301,99800.0
2014-06-09 14:15:00,49.6,49.63,49.59,49.62,89100.0,28.3358,28.353,28.3301,28.3473,89100.0
2014-06-09 14:20:00,49.61,49.64,49.61,49.62,62400.0,28.3415,28.3587,28.3415,28.3473,62400.0
2014-06-09 14:25:00,49.62,49.63,49.6,49.62,77600.0,28.3473,28.353,28.3358,28.3473,77600.0
2014-06-09 14:30:00,49.61,49.63,49.6,49.61,98400.0,28.3415,28.353,28.3358,28.3415,98400.0
2014-06-09 14:35:00,49.6,49.63,49.59,49.59,58200.0,28.3358,28.353,28.3301,28.3301,58200.0
2014-06-09 14:40:00,49.6,49.62,49.59,49.6,82300.0,28.3358,28.3473,28.3301,28.3358,82300.0
2014-06-09 14:45:00,49.6,49.61,49.57,49.58,140700.0,28.3358,28.3415,28.3187,28.3244,140700.0
2014-06-09 14:50:00,49.57,49.58,49.56,49.56,63500.0,28.3187,28.3244,28.313,28.313,63500.0
2014-06-09 14:55:00,49.57,49.57,49.54,49.55,106000.0,28.3187,28.3187,28.3016,28.3073,106000.0
2014-06-09 15:00:00,49.55,49.57,49.54,49.55,107800.0,28.3073,28.3187,28.3016,28.3073,107800.0
2014-06-09 15:05:00,49.55,49.56,49.54,49.55,73900.0,28.3073,28.313,28.3016,28.3073,73900.0
2014-06-09 15:10:00,49.55,49.55,49.52,49.54,117800.0,28.3073,28.3073,28.2901,28.3016,117800.0
2014-06-09 15:15:00,49.54,49.55,49.51,49.54,73100.0,28.3016,28.3073,28.2844,28.3016,73100.0
2014-06-09 15:20:00,49.53,49.55,49.51,49.51,101500.0,28.2958,28.3073,28.2844,28.2844,101500.0
2014-06-09 15:25:00,49.51,49.54,49.5,49.51,113500.0,28.2844,28.3016,28.2787,28.2844,113500.0
2014-06-09 15:30:00,49.51,49.52,49.48,49.48,119600.0,28.2844,28.2901,28.2673,28.2673,119600.0
2014-06-09 15:35:00,49.48,49.5,49.46,49.49,96800.0,28.2673,28.2787,28.2559,28.273,96800.0
2014-06-09 15:40:00,49.49,49.5,49.46,49.47,114300.0,28.273,28.2787,28.2559,28.2616,114300.0
2014-06-09 15:45:00,49.46,49.53,49.46,49.51,241000.0,28.2559,28.2958,28.2559,28.2844,241000.0
2014-06-09 15:50:00,49.51,49.53,49.47,49.48,266500.0,28.2844,28.2958,28.2616,28.2673,266500.0
2014-06-09 15:55:00,49.48,49.58,49.47,49.57,548700.0,28.2673,28.3244,28.2616,28.3187,548700.0
2014-06-10 09:30:00,49.45,49.5,49.35,49.38,755000.0,28.2501,28.2787,28.193,28.2102,755000.0
2014-06-10 09:35:00,49.38,49.45,49.37,49.41,178700.0,28.2102,28.2501,28.2044,28.2273,178700.0
2014-06-10 09:40:00,49.41,49.43,49.35,49.36,158400.0,28.2273,28.2387,28.193,28.1987,158400.0
2014-06-10 09:45:00,49.35,49.43,49.34,49.37,252700.0,28.193,28.2387,28.1873,28.2044,252700.0
2014-06-10 09:50:00,49.36,49.38,49.29,49.31,308000.0,28.1987,28.2102,28.1587,28.1702,308000.0
2014-06-10 09:55:00,49.32,49.37,49.31,49.36,119400.0,28.1759,28.2044,28.1702,28.1987,119400.0
2014-06-10 10:00:00,49.37,49.42,49.37,49.39,109900.0,28.2044,28.233,28.2044,28.2159,109900.0
2014-06-10 10:05:00,49.39,49.4,49.35,49.4,98200.0,28.2159,28.2216,28.193,28.2216,98200.0
2014-06-10 10:10:00,49.39,49.46,49.39,49.46,111100.0,28.2159,28.2559,28.2159,28.2559,111100.0
2014-06-10 10:15:00,49.46,49.49,49.45,49.45,97500.0,28.2559,28.273,28.2501,28.2501,97500.0
2014-06-10 10:20:00,49.46,49.5,49.45,49.49,85300.0,28.2559,28.2787,28.2501,28.273,85300.0
2014-06-10 10:25:00,49.5,49.5,49.45,49.48,84000.0,28.2787,28.2787,28.2501,28.2673,84000.0
2014-06-10 10:30:00,49.49,49.49,49.45,49.49,73700.0,28.273,28.273,28.2501,28.273,73700.0
2014-06-10 10:35:00,49.48,49.53,49.48,49.52,85100.0,28.2673,28.2958,28.2673,28.2901,85100.0
2014-06-10 10:40:00,49.52,49.53,49.49,49.53,72500.0,28.2901,28.2958,28.273,28.2958,72500.0
2014-06-10 10:45:00,49.53,49.55,49.52,49.55,59500.0,28.2958,28.3073,28.2901,28.3073,59500.0
2014-06-10 10:50:00,49.55,49.55,49.51,49.54,75500.0,28.3073,28.3073,28.2844,28.3016,75500.0
2014-06-10 10:55:00,49.54,49.54,49.49,49.5,133600.0,28.3016,28.3016,28.273,28.2787,133600.0
2014-06-10 11:00:00,49.5,49.5,49.48,49.48,92400.0,28.2787,28.2787,28.2673,28.2673,92400.0
2014-06-10 11:05:00,49.47,49.51,49.47,49.47,185300.0,28.2616,28.2844,28.2616,28.2616,185300.0
2014-06-10 11:10:00,49.47,49.47,49.39,49.4,128000.0,28.2616,28.2616,28.2159,28.2216,128000.0
2014-06-10 11:15:00,49.4,49.43,49.36,49.36,135500.0,28.2216,28.2387,28.1987,28.1987,135500.0
2014-06-10 11:20:00,49.36,49.36,49.31,49.31,97900.0,28.1987,28.1987,28.1702,28.1702,97900.0
2014-06-10 11:25:00,49.31,49.37,49.3,49.36,138200.0,28.1702,28.2044,28.1645,28.1987,138200.0
2014-06-10 11:30:00,49.36,49.38,49.34,49.37,120400.0,28.1987,28.2102,28.1873,28.2044,120400.0
2014-06-10 11:35:00,49.37,49.39,49.35,49.39,82900.0,28.2044,28.2159,28.193,28.2159,82900.0
2014-06-10 11:40:00,49.38,49.39,49.33,49.36,125100.0,28.2102,28.2159,28.1816,28.1987,125100.0
2014-06-10 11:45:00,49.36,49.36,49.32,49.33,96700.0,28.1987,28.1987,28.1759,28.1816,96700.0
2014-06-10 11:50:00,49.33,49.33,49.3,49.31,60700.0,28.1816,28.1816,28.1645,28.1702,60700.0
2014-06-10 11:55:00,49.31,49.37,49.29,49.37,149500.0,28.1702,28.2044,28.1587,28.2044,149500.0
2014-06-10 12:00:00,49.37,49.4,49.37,49.37,91000.0,28.2044,28.2216,28.2044,28.2044,91000.0
2014-06-10 12:05:00,49.37,49.38,49.36,49.37,45000.0,28.2044,28.2102,28.1987,28.2044,45000.0
2014-06-10 12:10:00,49.38,49.42,49.37,49.4,106300.0,28.2102,28.233,28.2044,28.2216,106300.0
2014-06-10 12:15:00,49.4,49.43,49.39,49.4,51400.0,28.2216,28.2387,28.2159,28.2216,51400.0
2014-06-10 12:20:00,49.4,49.42,49.39,49.42,58700.0,28.2216,28.233,28.2159,28.233,58700.0
2014-06-10 12:25:00,49.41,49.43,49.4,49.43,66900.0,28.2273,28.2387,28.2216,28.2387,66900.0
2014-06-10 12:30:00,49.42,49.44,49.41,49.42,65000.0,28.233,28.2444,28.2273,28.233,65000.0
2014-06-10 12:35:00,49.41,49.42,49.4,49.41,48400.0,28.2273,28.233,28.2216,28.2273,48400.0
2014-06-10 12:40:00,49.41,49.41,49.38,49.39,45000.0,28.2273,28.2273,28.2102,28.2159,45000.0
2014-06-10 12:45:00,49.39,49.39,49.36,49.36,123000.0,28.2159,28.2159,28.1987,28.1987,123000.0
2014-06-10 12:50:00,49.36,49.37,49.34,49.36,43400.0,28.1987,28.2044,28.1873,28.1987,43400.0
2014-06-10 12:55:00,49.35,49.39,49.35,49.38,53000.0,28.193,28.2159,28.193,28.2102,53000.0
2014-06-10 13:00:00,49.37,49.4,49.37,49.4,57100.0,28.2044,28.2216,28.2044,28.2216,57100.0
2014-06-10 13:05:00,49.4,49.4,49.39,49.4,27200.0,28.2216,28.2216,28.2159,28.2216,27200.0
2014-06-10 13:10:00,49.4,49.4,49.35,49.37,35300.0,28.2216,28.2216,28.193,28.2044,35300.0
2014-06-10 13:15:00,49.37,49.37,49.33,49.34,36800.0,28.2044,28.2044,28.1816,28.1873,36800.0
2014-06-10 13:20:00,49.33,49.37,49.33,49.35,72300.0,28.1816,28.2044,28.1816,28.193,72300.0
2014-06-10 13:25:00,49.35,49.39,49.35,49.38,58500.0,28.193,28.2159,28.193,28.2102,58500.0
2014-06-10 13:30:00,49.38,49.38,49.36,49.37,41600.0,28.2102,28.2102,28.1987,28.2044,41600.0
2014-06-10 13:35:00,49.36,49.39,49.36,49.38,41200.0,28.1987,28.2159,28.1987,28.2102,41200.0
2014-06-10 13:40:00,49.39,49.39,49.37,49.38,53700.0,28.2159,28.2159,28.2044,28.2102,53700.0
2014-06-10 13:45:00,49.38,49.42,49.37,49.42,46200.0,28.2102,28.233,28.2044,28.233,46200.0
2014-06-10 13:50:00,49.42,49.42,49.38,49.4,249300.0,28.233,28.233,28.2102,28.2216,249300.0
2014-06-10 13:55:00,49.39,49.43,49.39,49.42,40700.0,28.2159,28.2387,28.2159,28.233,40700.0
2014-06-10 14:00:00,49.42,49.43,49.35,49.37,263500.0,28.233,28.2387,28.193,28.2044,263500.0
2014-06-10 14:05:00,49.37,49.39,49.35,49.35,100300.0,28.2044,28.2159,28.193,28.193,100300.0
2014-06-10 14:10:00,49.35,49.36,49.31,49.32,64200.0,28.193,28.1987,28.1702,28.1759,64200.0
2014-06-10 14:15:00,49.31,49.38,49.3,49.38,236700.0,28.1702,28.2102,28.1645,28.2102,236700.0
2014-06-10 14:20:00,49.38,49.41,49.37,49.41,61200.0,28.2102,28.2273,28.2044,28.2273,61200.0
2014-06-10 14:25:00,49.4,49.42,49.39,49.39,123900.0,28.2216,28.233,28.2159,28.2159,123900.0
2014-06-10 14:30:00,49.39,49.4,49.38,49.39,37300.0,28.2159,28.2216,28.2102,28.2159,37300.0
2014-06-10 14:35:00,49.39,49.4,49.38,49.4,46700.0,28.2159,28.2216,28.2102,28.2216,46700.0
2014-06-10 14:40:00,49.4,49.42,49.38,49.41,97700.0,28.2216,28.233,28.2102,28.2273,97700.0
2014-06-10 14:45:00,49.41,49.44,49.4,49.44,52800.0,28.2273,28.2444,28.2216,28.2444,52800.0
2014-06-10 14:50:00,49.44,49.46,49.43,49.46,68300.0,28.2444,28.2559,28.2387,28.2559,68300.0
2014-06-10 14:55:00,49.46,49.48,49.45,49.46,102600.0,28.2559,28.2673,28.2501,28.2559,102600.0
2014-06-10 15:00:00,49.46,49.47,49.41,49.42,106300.0,28.2559,28.2616,28.2273,28.233,106300.0
2014-06-10 15:05:00,49.42,49.43,49.42,49.43,52600.0,28.233,28.2387,28.233,28.2387,52600.0
2014-06-10 15:10:00,49.43,49.5,49.41,49.48,272100.0,28.2387,28.2787,28.2273,28.2673,272100.0
2014-06-10 15:15:00,49.48,49.5,49.47,49.5,49700.0,28.2673,28.2787,28.2616,28.2787,49700.0
2014-06-10 15:20:00,49.5,49.52,49.49,49.52,89200.0,28.2787,28.2901,28.273,28.2901,89200.0
2014-06-10 15:25:00,49.51,49.52,49.47,49.47,164500.0,28.2844,28.2901,28.2616,28.2616,164500.0
2014-06-10 15:30:00,49.48,49.52,49.47,49.5,132600.0,28.2673,28.2901,28.2616,28.2787,132600.0
2014-06-10 15:35:00,49.5,49.5,49.47,49.48,78900.0,28.2787,28.2787,28.2616,28.2673,78900.0
2014-06-10 15:40:00,49.48,49.48,49.44,49.44,106700.0,28.2673,28.2673,28.2444,28.2444,106700.0
2014-06-10 15:45:00,49.44,49.46,49.42,49.43,144800.0,28.2444,28.2559,28.233,28.2387,144800.0
2014-06-10 15:50:00,49.43,49.48,49.43,49.46,228800.0,28.2387,28.2673,28.2387,28.2559,228800.0
2014-06-10 15:55:00,49.45,49.51,49.43,49.51,490000.0,28.2501,28.2844,28.2387,28.2844,490000.0
2014-06-11 09:30:00,49.35,49.57,49.35,49.48,417800.0,28.193,28.3187,28.193,28.2673,417800.0
2014-06-11 09:35:00,49.49,49.5,49.43,49.49,230100.0,28.273,28.2787,28.2387,28.273,230100.0
2014-06-11 09:40:00,49.5,49.5,49.4,49.43,111800.0,28.2787,28.2787,28.2216,28.2387,111800.0
2014-06-11 09:45:00,49.42,49.45,49.39,49.41,127500.0,28.233,28.2501,28.2159,28.2273,127500.0
2014-06-11 09:50:00,49.4,49.42,49.37,49.37,86100.0,28.2216,28.233,28.2044,28.2044,86100.0
2014-06-11 09:55:00,49.37,49.4,49.35,49.39,154600.0,28.2044,28.2216,28.193,28.2159,154600.0
2014-06-11 10:00:00,49.39,49.39,49.32,49.33,138000.0,28.2159,28.2159,28.1759,28.1816,138000.0
2014-06-11 10:05:00,49.32,49.37,49.32,49.35,120700.0,28.1759,28.2044,28.1759,28.193,120700.0
2014-06-11 10:10:00,49.35,49.38,49.33,49.36,98000.0,28.193,28.2102,28.1816,28.1987,98000.0
2014-06-11 10:15:00,49.36,49.36,49.34,49.36,70300.0,28.1987,28.1987,28.1873,28.1987,70300.0
2014-06-11 10:20:00,49.36,49.4,49.34,49.34,150400.0,28.1987,28.2216,28.1873,28.1873,150400.0
2014-06-11 10:25:00,49.34,49.37,49.32,49.37,90400.0,28.1873,28.2044,28.1759,28.2044,90400.0
2014-06-11 10:30:00,49.37,49.4,49.33,49.36,141300.0,28.2044,28.2216,28.1816,28.1987,141300.0
2014-06-11 10:35:00,49.35,49.39,49.34,49.37,172900.0,28.193,28.2159,28.1873,28.2044,172900.0
2014-06-11 10:40:00,49.36,49.38,49.34,49.35,64200.0,28.1987,28.2102,28.1873,28.193,64200.0
2014-06-11 10:45:00,49.35,49.37,49.32,49.36,82500.0,28.193,28.2044,28.1759,28.1987,82500.0
2014-06-11 10:50:00,49.35,49.37,49.35,49.36,44600.0,28.193,28.2044,28.193,28.1987,44600.0
2014-06-11 10:55:00,49.36,49.4,49.35,49.39,104200.0,28.1987,28.2216,28.193,28.2159,104200.0
2014-06-11 11:00:00,49.39,49.4,49.37,49.38,122200.0,28.2159,28.2216,28.2044,28.2102,122200.0
2014-06-11 11:05:00,49.38,49.39,49.37,49.38,72100.0,28.2102,28.2159,28.2044,28.2102,72100.0
2014-06-11 11:10:00,49.37,49.39,49.37,49.37,58400.0,28.2044,28.2159,28.2044,28.2044,58400.0
2014-06-11 11:15:00,49.38,49.39,49.36,49.37,81400.0,28.2102,28.2159,28.1987,28.2044,81400.0
2014-06-11 11:20:00,49.37,49.4,49.36,49.39,126600.0,28.2044,28.2216,28.1987,28.2159,126600.0
2014-06-11 11:25:00,49.39,49.4,49.37,49.4,80500.0,28.2159,28.2216,28.2044,28.2216,80500.0
2014-06-11 11:30:00,49.4,49.4,49.39,49.4,44900.0,28.2216,28.2216,28.2159,28.2216,44900.0
2014-06-11 11:35:00,49.39,49.4,49.38,49.4,62900.0,28.2159,28.2216,28.2102,28.2216,62900.0
2014-06-11 11:40:00,49.4,49.4,49.36,49.38,153500.0,28.2216,28.2216,28.1987,28.2102,153500.0
2014-06-11 11:45:00,49.38,49.39,49.37,49.38,66500.0,28.2102,28.2159,28.2044,28.2102,66500.0
2014-06-11 11:50:00,49.38,49.38,49.33,49.37,176700.0,28.2102,28.2102,28.1816,28.2044,176700.0
2014-06-11 11:55:00,49.36,49.4,49.36,49.39,76800.0,28.1987,28.2216,28.1987,28.2159,76800.0
2014-06-11 12:00:00,49.39,49.39,49.38,49.38,22300.0,28.2159,28.2159,28.2102,28.2102,22300.0
2014-06-11 12:05:00,49.39,49.4,49.38,49.4,49500.0,28.2159,28.2216,28.2102,28.2216,49500.0
2014-06-11 12:10:00,49.4,49.43,49.39,49.41,82300.0,28.2216,28.2387,28.2159,28.2273,82300.0
2014-06-11 12:15:00,49.4,49.42,49.39,49.4,44000.0,28.2216,28.233,28.2159,28.2216,44000.0
2014-06-11 12:20:00,49.39,49.4,49.37,49.38,37200.0,28.2159,28.2216,28.2044,28.2102,37200.0
2014-06-11 12:25:00,49.37,49.38,49.35,49.36,71100.0,28.2044,28.2102,28.193,28.1987,71100.0
2014-06-11 12:30:00,49.36,49.37,49.35,49.37,59800.0,28.1987,28.2044,28.193,28.2044,59800.0
2014-06-11 12:35:00,49.37,49.37,49.35,49.35,39100.0,28.2044,28.2044,28.193,28.193,39100.0
2014-06-11 12:40:00,49.36,49.36,49.34,49.36,44300.0,28.1987,28.1987,28.1873,28.1987,44300.0
2014-06-11 12:45:00,49.36,49.37,49.35,49.37,27500.0,28.1987,28.2044,28.193,28.2044,27500.0
2014-06-11 12:50:00,49.37,49.37,49.35,49.36,35700.0,28.2044,28.2044,28.193,28.1987,35700.0
2014-06-11 12:55:00,49.36,49.37,49.35,49.35,60200.0,28.1987,28.2044,28.193,28.193,60200.0
2014-06-11 13:00:00,49.36,49.37,49.34,49.35,87000.0,28.1987,28.2044,28.1873,28.193,87000.0
2014-06-11 13:05:00,49.36,49.38,49.35,49.36,69500.0,28.1987,28.2102,28.193,28.1987,69500.0
2014-06-11 13:10:00,49.36,49.37,49.35,49.36,37500.0,28.1987,28.2044,28.193,28.1987,37500.0
2014-06-11 13:15:00,49.36,49.37,49.35,49.36,76100.0,28.1987,28.2044,28.193,28.1987,76100.0
2014-06-11 13:20:00,49.36,49.39,49.35,49.39,46000.0,28.1987,28.2159,28.193,28.2159,46000.0
2014-06-11 13:25:00,49.39,49.42,49.38,49.42,44700.0,28.2159,28.233,28.2102,28.233,44700.0
2014-06-11 13:30:00,49.42,49.42,49.38,49.39,67600.0,28.233,28.233,28.2102,28.2159,67600.0
2014-06-11 13:35:00,49.38,49.39,49.36,49.36,72100.0,28.2102,28.2159,28.1987,28.1987,72100.0
2014-06-11 13:40:00,49.36,49.39,49.35,49.39,42300.0,28.1987,28.2159,28.193,28.2159,42300.0
2014-06-11 13:45:00,49.39,49.4,49.37,49.37,71400.0,28.2159,28.2216,28.2044,28.2044,71400.0
2014-06-11 13:50:00,49.37,49.38,49.36,49.36,40800.0,28.2044,28.2102,28.1987,28.1987,40800.0
2014-06-11 13:55:00,49.37,49.38,49.35,49.35,63400.0,28.2044,28.2102,28.193,28.193,63400.0
2014-06-11 14:00:00,49.36,49.38,49.34,49.36,164700.0,28.1987,28.2102,28.1873,28.1987,164700.0
2014-06-11 14:05:00,49.36,49.37,49.35,49.35,36300.0,28.1987,28.2044,28.193,28.193,36300.0
2014-06-11 14:10:00,49.35,49.38,49.34,49.36,101400.0,28.193,28.2102,28.1873,28.1987,101400.0
2014-06-11 14:15:00,49.36,49.37,49.35,49.36,54800.0,28.1987,28.2044,28.193,28.1987,54800.0
2014-06-11 14:20:00,49.36,49.38,49.34,49.37,138400.0,28.1987,28.2102,28.1873,28.2044,138400.0
2014-06-11 14:25:00,49.38,49.42,49.37,49.41,62700.0,28.2102,28.233,28.2044,28.2273,62700.0
2014-06-11 14:30:00,49.42,49.42,49.37,49.39,69100.0,28.233,28.233,28.2044,28.2159,69100.0
2014-06-11 14:35:00,49.39,49.41,49.37,49.39,76400.0,28.2159,28.2273,28.2044,28.2159,76400.0
2014-06-11 14:40:00,49.39,49.4,49.39,49.4,35700.0,28.2159,28.2216,28.2159,28.2216,35700.0
2014-06-11 14:45:00,49.4,49.42,49.39,49.41,71300.0,28.2216,28.233,28.2159,28.2273,71300.0
2014-06-11 14:50:00,49.41,49.41,49.38,49.39,170600.0,28.2273,28.2273,28.2102,28.2159,170600.0
2014-06-11 14:55:00,49.39,49.4,49.38,49.4,104200.0,28.2159,28.2216,28.2102,28.2216,104200.0
2014-06-11 15:00:00,49.4,49.4,49.35,49.38,169000.0,28.2216,28.2216,28.193,28.2102,169000.0
2014-06-11 15:05:00,49.38,49.39,49.37,49.38,111000.0,28.2102,28.2159,28.2044,28.2102,111000.0
2014-06-11 15:10:00,49.38,49.38,49.34,49.34,126700.0,28.2102,28.2102,28.1873,28.1873,126700.0
2014-06-11 15:15:00,49.34,49.37,49.34,49.35,118600.0,28.1873,28.2044,28.1873,28.193,118600.0
2014-06-11 15:20:00,49.35,49.39,49.35,49.38,159000.0,28.193,28.2159,28.193,28.2102,159000.0
2014-06-11 15:25:00,49.38,49.4,49.37,49.4,99900.0,28.2102,28.2216,28.2044,28.2216,99900.0
2014-06-11 15:30:00,49.4,49.44,49.4,49.44,130000.0,28.2216,28.2444,28.2216,28.2444,130000.0
2014-06-11 15:35:00,49.44,49.47,49.43,49.45,221300.0,28.2444,28.2616,28.2387,28.2501,221300.0
2014-06-11 15:40:00,49.45,49.46,49.4,49.4,240300.0,28.2501,28.2559,28.2216,28.2216,240300.0
2014-06-11 15:45:00,49.4,49.44,49.39,49.43,222900.0,28.2216,28.2444,28.2159,28.2387,222900.0
2014-06-11 15:50:00,49.43,49.43,49.39,49.41,265300.0,28.2387,28.2387,28.2159,28.2273,265300.0
2014-06-11 15:55:00,49.4,49.41,49.36,49.38,601500.0,28.2216,28.2273,28.1987,28.2102,601500.0
2014-06-12 09:30:00,49.27,49.35,49.25,49.29,237900.0,28.1473,28.193,28.1359,28.1587,237900.0
2014-06-12 09:35:00,49.28,49.29,49.24,49.25,336400.0,28.153,28.1587,28.1302,28.1359,336400.0
2014-06-12 09:40:00,49.25,49.28,49.24,49.24,161800.0,28.1359,28.153,28.1302,28.1302,161800.0
2014-06-12 09:45:00,49.25,49.25,49.19,49.2,99400.0,28.1359,28.1359,28.1016,28.1073,99400.0
2014-06-12 09:50:00,49.19,49.2,49.13,49.15,87400.0,28.1016,28.1073,28.0673,28.0788,87400.0
2014-06-12 09:55:00,49.15,49.15,49.1,49.1,85700.0,28.0788,28.0788,28.0502,28.0502,85700.0
2014-06-12 10:00:00,49.11,49.11,49.01,49.02,122700.0,28.0559,28.0559,27.9988,28.0045,122700.0
2014-06-12 10:05:00,49.02,49.04,49.0,49.02,161400.0,28.0045,28.0159,27.9931,28.0045,161400.0
2014-06-12 10:10:00,49.03,49.07,49.01,49.06,146500.0,28.0102,28.0331,27.9988,28.0273,146500.0
2014-06-12 10:15:00,49.07,49.08,49.02,49.04,137300.0,28.0331,28.0388,28.0045,28.0159,137300.0
2014-06-12 10:20:00,49.03,49.06,49.02,49.06,65400.0,28.0102,28.0273,28.0045,28.0273,65400.0
2014-06-12 10:25:00,49.06,49.06,49.01,49.06,102000.0,28.0273,28.0273,27.9988,28.0273,102000.0
2014-06-12 10:30:00,49.05,49.06,49.02,49.04,73000.0,28.0216,28.0273,28.0045,28.0159,73000.0
2014-06-12 10:35:00,49.03,49.04,48.99,49.0,128600.0,28.0102,28.0159,27.9874,27.9931,128600.0
2014-06-12 10:40:00,49.0,49.04,48.99,49.02,116300.0,27.9931,28.0159,27.9874,28.0045,116300.0
2014-06-12 10:45:00,49.02,49.03,48.98,49.0,132300.0,28.0045,28.0102,27.9816,27.9931,132300.0
2014-06-12 10:50:00,49.0,49.01,48.98,49.0,77500.0,27.9931,27.9988,27.9816,27.9931,77500.0
2014-06-12 10:55:00,49.0,49.01,48.98,48.98,79600.0,27.9931,27.9988,27.9816,27.9816,79600.0
2014-06-12 11:00:00,48.99,49.03,48.97,49.02,109300.0,27.9874,28.0102,27.9759,28.0045,109300.0
2014-06-12 11:05:00,49.03,49.03,48.97,49.01,81700.0,28.0102,28.0102,27.9759,27.9988,81700.0
2014-06-12 11:10:00,49.02,49.06,49.01,49.05,51200.0,28.0045,28.0273,27.9988,28.0216,51200.0
2014-06-12 11:15:00,49.06,49.06,49.01,49.01,67900.0,28.0273,28.0273,27.9988,27.9988,67900.0
2014-06-12 11:20:00,49.02,49.02,48.97,48.98,95700.0,28.0045,28.0045,27.9759,27.9816,95700.0
2014-06-12 11:25:00,48.97,49.0,48.9,48.9,163000.0,27.9759,27.9931,27.9359,27.9359,163000.0
2014-06-12 11:30:00,48.9,48.93,48.88,48.93,175100.0,27.9359,27.9531,27.9245,27.9531,175100.0
2014-06-12 11:35:00,48.92,48.93,48.91,48.93,50900.0,27.9474,27.9531,27.9416,27.9531,50900.0
2014-06-12 11:40:00,48.93,48.94,48.91,48.93,49100.0,27.9531,27.9588,27.9416,27.9531,49100.0
2014-06-12 11:45:00,48.93,48.98,48.92,48.93,122800.0,27.9531,27.9816,27.9474,27.9531,122800.0
2014-06-12 11:50:00,48.93,48.94,48.9,48.91,71900.0,27.9531,27.9588,27.9359,27.9416,71900.0
2014-06-12 11:55:00,48.91,48.93,48.89,48.92,52300.0,27.9416,27.9531,27.9302,27.9474,52300.0
2014-06-12 12:00:00,48.91,48.92,48.9,48.91,52100.0,27.9416,27.9474,27.9359,27.9416,52100.0
2014-06-12 12:05:00,48.91,48.91,48.89,48.91,53800.0,27.9416,27.9416,27.9302,27.9416,53800.0
2014-06-12 12:10:00,48.9,48.91,48.89,48.9,58100.0,27.9359,27.9416,27.9302,27.9359,58100.0
2014-06-12 12:15:00,48.89,48.91,48.87,48.88,112400.0,27.9302,27.9416,27.9188,27.9245,112400.0
2014-06-12 12:20:00,48.88,48.89,48.87,48.88,71200.0,27.9245,27.9302,27.9188,27.9245,71200.0
2014-06-12 12:25:00,48.88,48.88,48.87,48.87,44100.0,27.9245,27.9245,27.9188,27.9188,44100.0
2014-06-12 12:30:00,48.87,48.9,48.87,48.9,62300.0,27.9188,27.9359,27.9188,27.9359,62300.0
2014-06-12 12:35:00,48.9,48.91,48.89,48.9,32300.0,27.9359,27.9416,27.9302,27.9359,32300.0
2014-06-12 12:40:00,48.91,48.91,48.89,48.89,45400.0,27.9416,27.9416,27.9302,27.9302,45400.0
2014-06-12 12:45:00,48.9,48.9,48.88,48.89,33800.0,27.9359,27.9359,27.9245,27.9302,33800.0
2014-06-12 12:50:00,48.89,48.89,48.85,48.87,88300.0,27.9302,27.9302,27.9074,27.9188,88300.0
2014-06-12 12:55:00,48.87,48.91,48.85,48.88,93100.0,27.9188,27.9416,27.9074,27.9245,93100.0
2014-06-12 13:00:00,48.89,48.9,48.86,48.88,58000.0,27.9302,27.9359,27.9131,27.9245,58000.0
2014-06-12 13:05:00,48.87,48.91,48.86,48.88,55000.0,27.9188,27.9416,27.9131,27.9245,55000.0
2014-06-12 13:10:00,48.88,48.9,48.86,48.88,146100.0,27.9245,27.9359,27.9131,27.9245,146100.0
2014-06-12 13:15:00,48.88,48.89,48.85,48.85,66000.0,27.9245,27.9302,27.9074,27.9074,66000.0
2014-06-12 13:20:00,48.86,48.88,48.84,48.84,131300.0,27.9131,27.9245,27.9017,27.9017,131300.0
2014-06-12 13:25:00,48.84,48.89,48.84,48.88,100500.0,27.9017,27.9302,27.9017,27.9245,100500.0
2014-06-12 13:30:00,48.88,48.88,48.83,48.85,121900.0,27.9245,27.9245,27.8959,27.9074,121900.0
2014-06-12 13:35:00,48.85,48.85,48.82,48.84,93900.0,27.9074,27.9074,27.8902,27.9017,93900.0
2014-06-12 13:40:00,48.85,48.85,48.81,48.82,99200.0,27.9074,27.9074,27.8845,27.8902,99200.0
2014-06-12 13:45:00,48.82,48.83,48.77,48.79,234700.0,27.8902,27.8959,27.8617,27.8731,234700.0
2014-06-12 13:50:00,48.79,48.82,48.75,48.81,149700.0,27.8731,27.8902,27.8502,27.8845,149700.0
2014-06-12 13:55:00,48.81,48.84,48.79,48.84,150200.0,27.8845,27.9017,27.8731,27.9017,150200.0
2014-06-12 14:00:00,48.83,48.85,48.82,48.85,49300.0,27.8959,27.9074,27.8902,27.9074,49300.0
2014-06-12 14:05:00,48.84,48.86,48.82,48.85,100300.0,27.9017,27.9131,27.8902,27.9074,100300.0
2014-06-12 14:10:00,48.84,48.87,48.84,48.84,258100.0,27.9017,27.9188,27.9017,27.9017,258100.0
2014-06-12 14:15:00,48.85,48.88,48.82,48.87,91200.0,27.9074,27.9245,27.8902,27.9188,91200.0
2014-06-12 14:20:00,48.87,48.87,48.82,48.84,183300.0,27.9188,27.9188,27.8902,27.9017,183300.0
2014-06-12 14:25:00,48.84,48.85,48.81,48.83,154800.0,27.9017,27.9074,27.8845,27.8959,154800.0
2014-06-12 14:30:00,48.83,48.83,48.8,48.82,99300.0,27.8959,27.8959,27.8788,27.8902,99300.0
2014-06-12 14:35:00,48.82,48.82,48.79,48.81,94100.0,27.8902,27.8902,27.8731,27.8845,94100.0
2014-06-12 14:40:00,48.8,48.82,48.8,48.82,76600.0,27.8788,27.8902,27.8788,27.8902,76600.0
2014-06-12 14:45:00,48.82,48.87,48.82,48.87,67000.0,27.8902,27.9188,27.8902,27.9188,67000.0
2014-06-12 14:50:00,48.87,48.9,48.83,48.9,184400.0,27.9188,27.9359,27.8959,27.9359,184400.0
2014-06-12 14:55:00,48.9,48.92,48.89,48.92,81600.0,27.9359,27.9474,27.9302,27.9474,81600.0
2014-06-12 15:00:00,48.92,48.94,48.9,48.93,231200.0,27.9474,27.9588,27.9359,27.9531,231200.0
2014-06-12 15:05:00,48.93,48.93,48.88,48.9,184400.0,27.9531,27.9531,27.9245,27.9359,184400.0
2014-06-12 15:10:00,48.9,48.9,48.87,48.9,103900.0,27.9359,27.9359,27.9188,27.9359,103900.0
2014-06-12 15:15:00,48.89,48.92,48.89,48.92,65400.0,27.9302,27.9474,27.9302,27.9474,65400.0
2014-06-12 15:20:00,48.92,48.95,48.91,48.94,83300.0,27.9474,27.9645,27.9416,27.9588,83300.0
2014-06-12 15:25:00,48.95,48.95,48.92,48.93,86800.0,27.9645,27.9645,27.9474,27.9531,86800.0
2014-06-12 15:30:00,48.93,48.98,48.92,48.98,135200.0,27.9531,27.9816,27.9474,27.9816,135200.0
2014-06-12 15:35:00,48.98,48.98,48.92,48.92,184800.0,27.9816,27.9816,27.9474,27.9474,184800.0
2014-06-12 15:40:00,48.92,48.95,48.91,48.95,247700.0,27.9474,27.9645,27.9416,27.9645,247700.0
2014-06-12 15:45:00,48.95,48.98,48.95,48.98,167300.0,27.9645,27.9816,27.9645,27.9816,167300.0
2014-06-12 15:50:00,48.98,49.02,48.97,49.02,337900.0,27.9816,28.0045,27.9759,28.0045,337900.0
2014-06-12 15:55:00,49.02,49.05,49.01,49.04,626700.0,28.0045,28.0216,27.9988,28.0159,626700.0
2014-06-13 09:30:00,48.93,49.03,48.81,48.86,371300.0,27.9531,28.0102,27.8845,27.9131,371300.0
2014-06-13 09:35:00,48.85,49.03,48.85,48.96,183300.0,27.9074,28.0102,27.9074,27.9702,183300.0
2014-06-13 09:40:00,48.96,48.96,48.86,48.86,157000.0,27.9702,27.9702,27.9131,27.9131,157000.0
2014-06-13 09:45:00,48.86,48.92,48.85,48.87,202700.0,27.9131,27.9474,27.9074,27.9188,202700.0
2014-06-13 09:50:00,48.88,48.96,48.88,48.91,87000.0,27.9245,27.9702,27.9245,27.9416,87000.0
2014-06-13 09:55:00,48.91,48.99,48.88,48.94,117300.0,27.9416,27.9874,27.9245,27.9588,117300.0
2014-06-13 10:00:00,48.94,48.98,48.92,48.96,158100.0,27.9588,27.9816,27.9474,27.9702,158100.0
2014-06-13 10:05:00,48.97,49.01,48.96,49.01,91700.0,27.9759,27.9988,27.9702,27.9988,91700.0
2014-06-13 10:10:00,49.01,49.03,48.99,49.02,163200.0,27.9988,28.0102,27.9874,28.0045,163200.0
2014-06-13 10:15:00,49.02,49.07,49.01,49.06,115900.0,28.0045,28.0331,27.9988,28.0273,115900.0
2014-06-13 10:20:00,49.06,49.12,48.93,49.09,128800.0,28.0273,28.0616,27.9531,28.0445,128800.0
2014-06-13 10:25:00,49.09,49.13,49.06,49.13,89200.0,28.0445,28.0673,28.0273,28.0673,89200.0
2014-06-13 10:30:00,49.12,49.28,49.12,49.26,336900.0,28.0616,28.153,28.0616,28.1416,336900.0
2014-06-13 10:35:00,49.25,49.31,49.24,49.29,202400.0,28.1359,28.1702,28.1302,28.1587,202400.0
2014-06-13 10:40:00,49.29,49.3,49.26,49.29,145300.0,28.1587,28.1645,28.1416,28.1587,145300.0
2014-06-13 10:45:00,49.29,49.29,49.22,49.25,101800.0,28.1587,28.1587,28.1187,28.1359,101800.0
2014-06-13 10:50:00,49.25,49.27,49.23,49.25,93600.0,28.1359,28.1473,28.1245,28.1359,93600.0
2014-06-13 10:55:00,49.25,49.26,49.2,49.22,60600.0,28.1359,28.1416,28.1073,28.1187,60600.0
2014-06-13 11:00:00,49.22,49.22,49.19,49.19,44200.0,28.1187,28.1187,28.1016,28.1016,44200.0
2014-06-13 11:05:00,49.2,49.23,49.19,49.23,81000.0,28.1073,28.1245,28.1016,28.1245,81000.0
2014-06-13 11:10:00,49.24,49.25,49.21,49.22,90100.0,28.1302,28.1359,28.113,28.1187,90100.0
2014-06-13 11:15:00,49.22,49.24,49.2,49.21,76800.0,28.1187,28.1302,28.1073,28.113,76800.0
2014-06-13 11:20:00,49.2,49.27,49.19,49.27,77600.0,28.1073,28.1473,28.1016,28.1473,77600.0
2014-06-13 11:25:00,49.26,49.29,49.25,49.27,57600.0,28.1416,28.1587,28.1359,28.1473,57600.0
2014-06-13 11:30:00,49.25,49.27,49.23,49.24,49600.0,28.1359,28.1473,28.1245,28.1302,49600.0
2014-06-13 11:35:00,49.23,49.25,49.23,49.23,36700.0,28.1245,28.1359,28.1245,28.1245,36700.0
2014-06-13 11:40:00,49.23,49.28,49.23,49.28,52800.0,28.1245,28.153,28.1245,28.153,52800.0
2014-06-13 11:45:00,49.28,49.28,49.25,49.26,43600.0,28.153,28.153,28.1359,28.1416,43600.0
2014-06-13 11:50:00,49.26,49.27,49.21,49.22,50400.0,28.1416,28.1473,28.113,28.1187,50400.0
2014-06-13 11:55:00,49.22,49.22,49.17,49.18,58500.0,28.1187,28.1187,28.0902,28.0959,58500.0
2014-06-13 12:00:00,49.18,49.2,49.15,49.16,80900.0,28.0959,28.1073,28.0788,28.0845,80900.0
2014-06-13 12:05:00,49.16,49.16,49.1,49.12,77100.0,28.0845,28.0845,28.0502,28.0616,77100.0
2014-06-13 12:10:00,49.11,49.15,49.11,49.15,61100.0,28.0559,28.0788,28.0559,28.0788,61100.0
2014-06-13 12:15:00,49.15,49.15,49.13,49.15,58200.0,28.0788,28.0788,28.0673,28.0788,58200.0
2014-06-13 12:20:00,49.15,49.15,49.14,49.15,23600.0,28.0788,28.0788,28.073,28.0788,23600.0
2014-06-13 12:25:00,49.15,49.15,49.13,49.15,55300.0,28.0788,28.0788,28.0673,28.0788,55300.0
2014-06-13 12:30:00,49.14,49.16,49.13,49.14,62600.0,28.073,28.0845,28.0673,28.073,62600.0
2014-06-13 12:35:00,49.13,49.15,49.11,49.13,88500.0,28.0673,28.0788,28.0559,28.0673,88500.0
2014-06-13 12:40:00,49.13,49.15,49.11,49.13,60500.0,28.0673,28.0788,28.0559,28.0673,60500.0
2014-06-13 12:45:00,49.14,49.17,49.14,49.16,46300.0,28.073,28.0902,28.073,28.0845,46300.0
2014-06-13 12:50:00,49.16,49.19,49.16,49.19,49500.0,28.0845,28.1016,28.0845,28.1016,49500.0
2014-06-13 12:55:00,49.19,49.22,49.18,49.21,39000.0,28.1016,28.1187,28.0959,28.113,39000.0
2014-06-13 13:00:00,49.21,49.23,49.2,49.2,38100.0,28.113,28.1245,28.1073,28.1073,38100.0
2014-06-13 13:05:00,49.2,49.21,49.15,49.17,26500.0,28.1073,28.113,28.0788,28.0902,26500.0
2014-06-13 13:10:00,49.17,49.17,49.11,49.12,32300.0,28.0902,28.0902,28.0559,28.0616,32300.0
2014-06-13 13:15:00,49.12,49.13,49.1,49.11,31100.0,28.0616,28.0673,28.0502,28.0559,31100.0
2014-06-13 13:20:00,49.11,49.13,49.09,49.13,48700.0,28.0559,28.0673,28.0445,28.0673,48700.0
2014-06-13 13:25:00,49.12,49.13,49.09,49.1,38000.0,28.0616,28.0673,28.0445,28.0502,38000.0
2014-06-13 13:30:00,49.1,49.1,49.06,49.08,60900.0,28.0502,28.0502,28.0273,28.0388,60900.0
2014-06-13 13:35:00,49.08,49.14,49.08,49.14,75900.0,28.0388,28.073,28.0388,28.073,75900.0
2014-06-13 13:40:00,49.14,49.14,49.11,49.14,67100.0,28.073,28.073,28.0559,28.073,67100.0
2014-06-13 13:45:00,49.14,49.16,49.13,49.16,84400.0,28.073,28.0845,28.0673,28.0845,84400.0
2014-06-13 13:50:00,49.15,49.18,49.14,49.16,55300.0,28.0788,28.0959,28.073,28.0845,55300.0
2014-06-13 13:55:00,49.17,49.19,49.15,49.18,61700.0,28.0902,28.1016,28.0788,28.0959,61700.0
2014-06-13 14:00:00,49.19,49.21,49.16,49.21,102200.0,28.1016,28.113,28.0845,28.113,102200.0
2014-06-13 14:05:00,49.2,49.21,49.17,49.18,114600.0,28.1073,28.113,28.0902,28.0959,114600.0
2014-06-13 14:10:00,49.18,49.19,49.16,49.17,61400.0,28.0959,28.1016,28.0845,28.0902,61400.0
2014-06-13 14:15:00,49.17,49.2,49.15,49.19,72600.0,28.0902,28.1073,28.0788,28.1016,72600.0
2014-06-13 14:20:00,49.2,49.2,49.18,49.19,43000.0,28.1073,28.1073,28.0959,28.1016,43000.0
2014-06-13 14:25:00,49.18,49.19,49.17,49.19,76700.0,28.0959,28.1016,28.0902,28.1016,76700.0
2014-06-13 14:30:00,49.18,49.19,49.17,49.18,51500.0,28.0959,28.1016,28.0902,28.0959,51500.0
2014-06-13 14:35:00,49.17,49.18,49.16,49.16,52000.0,28.0902,28.0959,28.0845,28.0845,52000.0
2014-06-13 14:40:00,49.17,49.18,49.16,49.18,22600.0,28.0902,28.0959,28.0845,28.0959,22600.0
2014-06-13 14:45:00,49.18,49.2,49.18,49.2,38100.0,28.0959,28.1073,28.0959,28.1073,38100.0
2014-06-13 14:50:00,49.2,49.2,49.19,49.19,22800.0,28.1073,28.1073,28.1016,28.1016,22800.0
2014-06-13 14:55:00,49.2,49.2,49.19,49.19,24700.0,28.1073,28.1073,28.1016,28.1016,24700.0
2014-06-13 15:00:00,49.19,49.2,49.17,49.18,122200.0,28.1016,28.1073,28.0902,28.0959,122200.0
2014-06-13 15:05:00,49.18,49.25,49.17,49.25,88400.0,28.0959,28.1359,28.0902,28.1359,88400.0
2014-06-13 15:10:00,49.25,49.26,49.21,49.22,90600.0,28.1359,28.1416,28.113,28.1187,90600.0
2014-06-13 15:15:00,49.23,49.25,49.2,49.21,51900.0,28.1245,28.1359,28.1073,28.113,51900.0
2014-06-13 15:20:00,49.21,49.22,49.15,49.15,62300.0,28.113,28.1187,28.0788,28.0788,62300.0
2014-06-13 15:25:00,49.15,49.16,49.14,49.15,98000.0,28.0788,28.0845,28.073,28.0788,98000.0
2014-06-13 15:30:00,49.15,49.16,49.1,49.15,81600.0,28.0788,28.0845,28.0502,28.0788,81600.0
2014-06-13 15:35:00,49.15,49.16,49.14,49.15,55200.0,28.0788,28.0845,28.073,28.0788,55200.0
2014-06-13 15:40:00,49.15,49.16,49.12,49.13,66600.0,28.0788,28.0845,28.0616,28.0673,66600.0
2014-06-13 15:45:00,49.13,49.14,49.1,49.11,212400.0,28.0673,28.073,28.0502,28.0559,212400.0
2014-06-13 15:50:00,49.11,49.14,49.1,49.1,169800.0,28.0559,28.073,28.0502,28.0502,169800.0
2014-06-13 15:55:00,49.11,49.17,49.1,49.16,669700.0,28.0559,28.0902,28.0502,28.0845,669700.0
2014-06-16 09:30:00,49.23,49.24,49.05,49.06,391800.0,28.1245,28.1302,28.0216,28.0273,391800.0
2014-06-16 09:35:00,49.07,49.26,49.06,49.18,226000.0,28.0331,28.1416,28.0273,28.0959,226000.0
2014-06-16 09:40:00,49.18,49.24,49.13,49.18,229800.0,28.0959,28.1302,28.0673,28.0959,229800.0
2014-06-16 09:45:00,49.17,49.28,49.15,49.27,104500.0,28.0902,28.153,28.0788,28.1473,104500.0
2014-06-16 09:50:00,49.27,49.28,49.22,49.24,92800.0,28.1473,28.153,28.1187,28.1302,92800.0
2014-06-16 09:55:00,49.24,49.3,49.24,49.29,80800.0,28.1302,28.1645,28.1302,28.1587,80800.0
2014-06-16 10:00:00,49.3,49.34,49.27,49.34,147300.0,28.1645,28.1873,28.1473,28.1873,147300.0
2014-06-16 10:05:00,49.34,49.39,49.33,49.39,107500.0,28.1873,28.2159,28.1816,28.2159,107500.0
2014-06-16 10:10:00,49.39,49.42,49.28,49.28,148500.0,28.2159,28.233,28.153,28.153,148500.0
2014-06-16 10:15:00,49.28,49.31,49.26,49.3,84600.0,28.153,28.1702,28.1416,28.1645,84600.0
2014-06-16 10:20:00,49.3,49.37,49.3,49.37,95500.0,28.1645,28.2044,28.1645,28.2044,95500.0
2014-06-16 10:25:00,49.38,49.38,49.34,49.36,45200.0,28.2102,28.2102,28.1873,28.1987,45200.0
2014-06-16 10:30:00,49.36,49.38,49.33,49.37,60700.0,28.1987,28.2102,28.1816,28.2044,60700.0
2014-06-16 10:35:00,49.37,49.37,49.27,49.29,117500.0,28.2044,28.2044,28.1473,28.1587,117500.0
2014-06-16 10:40:00,49.28,49.29,49.26,49.29,48800.0,28.153,28.1587,28.1416,28.1587,48800.0
2014-06-16 10:45:00,49.29,49.31,49.28,49.29,36600.0,28.1587,28.1702,28.153,28.1587,36600.0
2014-06-16 10:50:00,49.29,49.31,49.26,49.31,50400.0,28.1587,28.1702,28.1416,28.1702,50400.0
2014-06-16 10:55:00,49.3,49.35,49.3,49.34,77100.0,28.1645,28.193,28.1645,28.1873,77100.0
2014-06-16 11:00:00,49.34,49.36,49.3,49.33,70900.0,28.1873,28.1987,28.1645,28.1816,70900.0
2014-06-16 11:05:00,49.32,49.32,49.22,49.22,116900.0,28.1759,28.1759,28.1187,28.1187,116900.0
2014-06-16 11:10:00,49.22,49.23,49.18,49.22,86400.0,28.1187,28.1245,28.0959,28.1187,86400.0
2014-06-16 11:15:00,49.22,49.22,49.18,49.18,29900.0,28.1187,28.1187,28.0959,28.0959,29900.0
2014-06-16 11:20:00,49.17,49.2,49.17,49.18,73100.0,28.0902,28.1073,28.0902,28.0959,73100.0
2014-06-16 11:25:00,49.18,49.19,49.17,49.18,27600.0,28.0959,28.1016,28.0902,28.0959,27600.0
2014-06-16 11:30:00,49.18,49.18,49.15,49.15,54400.0,28.0959,28.0959,28.0788,28.0788,54400.0
2014-06-16 11:35:00,49.16,49.19,49.16,49.19,44900.0,28.0845,28.1016,28.0845,28.1016,44900.0
2014-06-16 11:40:00,49.18,49.23,49.16,49.2,52700.0,28.0959,28.1245,28.0845,28.1073,52700.0
2014-06-16 11:45:00,49.19,49.21,49.17,49.17,42400.0,28.1016,28.113,28.0902,28.0902,42400.0
2014-06-16 11:50:00,49.17,49.19,49.14,49.15,42300.0,28.0902,28.1016,28.073,28.0788,42300.0
2014-06-16 11:55:00,49.15,49.18,49.15,49.16,33200.0,28.0788,28.0959,28.0788,28.0845,33200.0
2014-06-16 12:00:00,49.17,49.19,49.16,49.17,41200.0,28.0902,28.1016,28.0845,28.0902,41200.0
2014-06-16 12:05:00,49.18,49.2,49.16,49.2,43600.0,28.0959,28.1073,28.0845,28.1073,43600.0
2014-06-16 12:10:00,49.2,49.22,49.19,49.2,44100.0,28.1073,28.1187,28.1016,28.1073,44100.0
2014-06-16 12:15:00,49.2,49.23,49.2,49.22,40400.0,28.1073,28.1245,28.1073,28.1187,40400.0
2014-06-16 12:20:00,49.23,49.24,49.21,49.22,72100.0,28.1245,28.1302,28.113,28.1187,72100.0
2014-06-16 12:25:00,49.22,49.25,49.2,49.24,62400.0,28.1187,28.1359,28.1073,28.1302,62400.0
2014-06-16 12:30:00,49.24,49.25,49.2,49.2,133900.0,28.1302,28.1359,28.1073,28.1073,133900.0
2014-06-16 12:35:00,49.21,49.22,49.16,49.16,115700.0,28.113,28.1187,28.0845,28.0845,115700.0
2014-06-16 12:40:00,49.16,49.17,49.15,49.15,30400.0,28.0845,28.0902,28.0788,28.0788,30400.0
2014-06-16 12:45:00,49.16,49.17,49.14,49.17,38400.0,28.0845,28.0902,28.073,28.0902,38400.0
2014-06-16 12:50:00,49.16,49.17,49.14,49.14,49600.0,28.0845,28.0902,28.073,28.073,49600.0
2014-06-16 12:55:00,49.14,49.15,49.13,49.15,32800.0,28.073,28.0788,28.0673,28.0788,32800.0
2014-06-16 13:00:00,49.15,49.21,49.14,49.21,39800.0,28.0788,28.113,28.073,28.113,39800.0
2014-06-16 13:05:00,49.2,49.24,49.2,49.2,53400.0,28.1073,28.1302,28.1073,28.1073,53400.0
2014-06-16 13:10:00,49.21,49.23,49.19,49.22,104300.0,28.113,28.1245,28.1016,28.1187,104300.0
2014-06-16 13:15:00,49.22,49.24,49.2,49.22,74500.0,28.1187,28.1302,28.1073,28.1187,74500.0
2014-06-16 13:20:00,49.22,49.23,49.2,49.22,45000.0,28.1187,28.1245,28.1073,28.1187,45000.0
2014-06-16 13:25:00,49.22,49.24,49.21,49.23,45100.0,28.1187,28.1302,28.113,28.1245,45100.0
2014-06-16 13:30:00,49.23,49.24,49.2,49.22,78400.0,28.1245,28.1302,28.1073,28.1187,78400.0
2014-06-16 13:35:00,49.22,49.26,49.22,49.24,71200.0,28.1187,28.1416,28.1187,28.1302,71200.0
2014-06-16 13:40:00,49.24,49.27,49.24,49.25,35000.0,28.1302,28.1473,28.1302,28.1359,35000.0
2014-06-16 13:45:00,49.25,49.25,49.24,49.25,15500.0,28.1359,28.1359,28.1302,28.1359,15500.0
2014-06-16 13:50:00,49.25,49.25,49.24,49.25,25500.0,28.1359,28.1359,28.1302,28.1359,25500.0
2014-06-16 13:55:00,49.25,49.28,49.24,49.28,49400.0,28.1359,28.153,28.1302,28.153,49400.0
2014-06-16 14:00:00,49.28,49.28,49.26,49.28,73600.0,28.153,28.153,28.1416,28.153,73600.0
2014-06-16 14:05:00,49.28,49.29,49.26,49.29,55200.0,28.153,28.1587,28.1416,28.1587,55200.0
2014-06-16 14:10:00,49.29,49.29,49.28,49.29,34300.0,28.1587,28.1587,28.153,28.1587,34300.0
2014-06-16 14:15:00,49.29,49.29,49.27,49.27,36400.0,28.1587,28.1587,28.1473,28.1473,36400.0
2014-06-16 14:20:00,49.27,49.29,49.26,49.29,75300.0,28.1473,28.1587,28.1416,28.1587,75300.0
2014-06-16 14:25:00,49.29,49.3,49.28,49.3,28600.0,28.1587,28.1645,28.153,28.1645,28600.0
2014-06-16 14:30:00,49.3,49.31,49.29,49.29,51200.0,28.1645,28.1702,28.1587,28.1587,51200.0
2014-06-16 14:35:00,49.3,49.31,49.29,49.31,29100.0,28.1645,28.1702,28.1587,28.1702,29100.0
2014-06-16 14:40:00,49.31,49.31,49.29,49.3,31800.0,28.1702,28.1702,28.1587,28.1645,31800.0
2014-06-16 14:45:00,49.3,49.3,49.29,49.3,36000.0,28.1645,28.1645,28.1587,28.1645,36000.0
2014-06-16 14:50:00,49.3,49.3,49.28,49.28,62900.0,28.1645,28.1645,28.153,28.153,62900.0
2014-06-16 14:55:00,49.29,49.29,49.25,49.26,61300.0,28.1587,28.1587,28.1359,28.1416,61300.0
2014-06-16 15:00:00,49.26,49.26,49.23,49.25,70300.0,28.1416,28.1416,28.1245,28.1359,70300.0
2014-06-16 15:05:00,49.25,49.27,49.24,49.24,47700.0,28.1359,28.1473,28.1302,28.1302,47700.0
2014-06-16 15:10:00,49.24,49.28,49.24,49.25,122300.0,28.1302,28.153,28.1302,28.1359,122300.0
2014-06-16 15:15:00,49.24,49.25,49.21,49.25,76900.0,28.1302,28.1359,28.113,28.1359,76900.0
2014-06-16 15:20:00,49.25,49.28,49.23,49.23,78400.0,28.1359,28.153,28.1245,28.1245,78400.0
2014-06-16 15:25:00,49.24,49.27,49.23,49.24,271500.0,28.1302,28.1473,28.1245,28.1302,271500.0
2014-06-16 15:30:00,49.24,49.27,49.24,49.26,50200.0,28.1302,28.1473,28.1302,28.1416,50200.0
2014-06-16 15:35:00,49.27,49.29,49.25,49.29,175800.0,28.1473,28.1587,28.1359,28.1587,175800.0
2014-06-16 15:40:00,49.29,49.29,49.26,49.28,87400.0,28.1587,28.1587,28.1416,28.153,87400.0
2014-06-16 15:45:00,49.28,49.3,49.28,49.3,236800.0,28.153,28.1645,28.153,28.1645,236800.0
2014-06-16 15:50:00,49.29,49.32,49.28,49.32,269300.0,28.1587,28.1759,28.153,28.1759,269300.0
2014-06-16 15:55:00,49.32,49.33,49.29,49.32,429300.0,28.1759,28.1816,28.1587,28.1759,429300.0
2014-06-17 09:30:00,49.19,49.28,49.09,49.21,319100.0,28.1016,28.153,28.0445,28.113,319100.0
2014-06-17 09:35:00,49.22,49.36,49.18,49.25,223900.0,28.1187,28.1987,28.0959,28.1359,223900.0
2014-06-17 09:40:00,49.26,49.34,49.25,49.29,180900.0,28.1416,28.1873,28.1359,28.1587,180900.0
2014-06-17 09:45:00,49.3,49.33,49.24,49.25,257700.0,28.1645,28.1816,28.1302,28.1359,257700.0
2014-06-17 09:50:00,49.25,49.31,49.23,49.28,150500.0,28.1359,28.1702,28.1245,28.153,150500.0
2014-06-17 09:55:00,49.27,49.31,49.2,49.21,100500.0,28.1473,28.1702,28.1073,28.113,100500.0
2014-06-17 10:00:00,49.21,49.26,49.21,49.22,83100.0,28.113,28.1416,28.113,28.1187,83100.0
2014-06-17 10:05:00,49.22,49.27,49.2,49.24,88100.0,28.1187,28.1473,28.1073,28.1302,88100.0
2014-06-17 10:10:00,49.25,49.27,49.21,49.21,103700.0,28.1359,28.1473,28.113,28.113,103700.0
2014-06-17 10:15:00,49.22,49.28,49.21,49.26,86000.0,28.1187,28.153,28.113,28.1416,86000.0
2014-06-17 10:20:00,49.25,49.28,49.23,49.28,121100.0,28.1359,28.153,28.1245,28.153,121100.0
2014-06-17 10:25:00,49.29,49.31,49.26,49.3,87800.0,28.1587,28.1702,28.1416,28.1645,87800.0
2014-06-17 10:30:00,49.29,49.3,49.25,49.25,81600.0,28.1587,28.1645,28.1359,28.1359,81600.0
2014-06-17 10:35:00,49.26,49.28,49.23,49.23,139600.0,28.1416,28.153,28.1245,28.1245,139600.0
2014-06-17 10:40:00,49.23,49.24,49.2,49.2,156000.0,28.1245,28.1302,28.1073,28.1073,156000.0
2014-06-17 10:45:00,49.19,49.23,49.19,49.21,93900.0,28.1016,28.1245,28.1016,28.113,93900.0
2014-06-17 10:50:00,49.21,49.23,49.19,49.2,92800.0,28.113,28.1245,28.1016,28.1073,92800.0
2014-06-17 10:55:00,49.2,49.2,49.15,49.18,95200.0,28.1073,28.1073,28.0788,28.0959,95200.0
2014-06-17 11:00:00,49.18,49.19,49.16,49.16,62600.0,28.0959,28.1016,28.0845,28.0845,62600.0
2014-06-17 11:05:00,49.16,49.17,49.15,49.15,39700.0,28.0845,28.0902,28.0788,28.0788,39700.0
2014-06-17 11:10:00,49.15,49.16,49.1,49.1,118500.0,28.0788,28.0845,28.0502,28.0502,118500.0
2014-06-17 11:15:00,49.1,49.14,49.1,49.13,142100.0,28.0502,28.073,28.0502,28.0673,142100.0
2014-06-17 11:20:00,49.13,49.13,49.05,49.05,117000.0,28.0673,28.0673,28.0216,28.0216,117000.0
2014-06-17 11:25:00,49.05,49.06,49.01,49.06,170300.0,28.0216,28.0273,27.9988,28.0273,170300.0
2014-06-17 11:30:00,49.06,49.12,49.05,49.12,106100.0,28.0273,28.0616,28.0216,28.0616,106100.0
2014-06-17 11:35:00,49.12,49.12,49.1,49.1,56900.0,28.0616,28.0616,28.0502,28.0502,56900.0
2014-06-17 11:40:00,49.1,49.11,49.1,49.11,29800.0,28.0502,28.0559,28.0502,28.0559,29800.0
2014-06-17 11:45:00,49.11,49.15,49.1,49.15,75400.0,28.0559,28.0788,28.0502,28.0788,75400.0
2014-06-17 11:50:00,49.15,49.15,49.14,49.14,72000.0,28.0788,28.0788,28.073,28.073,72000.0
2014-06-17 11:55:00,49.14,49.15,49.1,49.1,127200.0,28.073,28.0788,28.0502,28.0502,127200.0
2014-06-17 12:00:00,49.11,49.11,49.1,49.11,43800.0,28.0559,28.0559,28.0502,28.0559,43800.0
2014-06-17 12:05:00,49.1,49.11,49.1,49.1,78200.0,28.0502,28.0559,28.0502,28.0502,78200.0
2014-06-17 12:10:00,49.1,49.11,49.0,49.01,170600.0,28.0502,28.0559,27.9931,27.9988,170600.0
2014-06-17 12:15:00,49.0,49.01,48.96,48.97,174300.0,27.9931,27.9988,27.9702,27.9759,174300.0
2014-06-17 12:20:00,48.98,48.98,48.95,48.97,105200.0,27.9816,27.9816,27.9645,27.9759,105200.0
2014-06-17 12:25:00,48.96,49.0,48.96,49.0,79900.0,27.9702,27.9931,27.9702,27.9931,79900.0
2014-06-17 12:30:00,48.99,49.01,48.99,49.01,41400.0,27.9874,27.9988,27.9874,27.9988,41400.0
2014-06-17 12:35:00,49.0,49.01,49.0,49.0,40800.0,27.9931,27.9988,27.9931,27.9931,40800.0
2014-06-17 12:40:00,49.0,49.06,49.0,49.05,68200.0,27.9931,28.0273,27.9931,28.0216,68200.0
2014-06-17 12:45:00,49.05,49.06,49.02,49.04,70800.0,28.0216,28.0273,28.0045,28.0159,70800.0
2014-06-17 12:50:00,49.04,49.04,49.03,49.04,26600.0,28.0159,28.0159,28.0102,28.0159,26600.0
2014-06-17 12:55:00,49.04,49.06,49.03,49.05,54300.0,28.0159,28.0273,28.0102,28.0216,54300.0
2014-06-17 13:00:00,49.04,49.06,49.0,49.01,66900.0,28.0159,28.0273,27.9931,27.9988,66900.0
2014-06-17 13:05:00,49.0,49.02,48.98,48.98,67100.0,27.9931,28.0045,27.9816,27.9816,67100.0
2014-06-17 13:10:00,48.99,48.99,48.95,48.95,117900.0,27.9874,27.9874,27.9645,27.9645,117900.0
2014-06-17 13:15:00,48.95,49.0,48.95,48.99,58400.0,27.9645,27.9931,27.9645,27.9874,58400.0
2014-06-17 13:20:00,48.99,49.02,48.99,49.02,31900.0,27.9874,28.0045,27.9874,28.0045,31900.0
2014-06-17 13:25:00,49.02,49.03,49.01,49.02,39000.0,28.0045,28.0102,27.9988,28.0045,39000.0
2014-06-17 13:30:00,49.02,49.06,49.02,49.05,42000.0,28.0045,28.0273,28.0045,28.0216,42000.0
2014-06-17 13:35:00,49.04,49.05,49.04,49.04,42200.0,28.0159,28.0216,28.0159,28.0159,42200.0
2014-06-17 13:40:00,49.05,49.07,49.04,49.05,87200.0,28.0216,28.0331,28.0159,28.0216,87200.0
2014-06-17 13:45:00,49.06,49.09,49.05,49.08,84800.0,28.0273,28.0445,28.0216,28.0388,84800.0
2014-06-17 13:50:00,49.08,49.08,49.07,49.07,32600.0,28.0388,28.0388,28.0331,28.0331,32600.0
2014-06-17 13:55:00,49.08,49.11,49.07,49.1,75300.0,28.0388,28.0559,28.0331,28.0502,75300.0
2014-06-17 14:00:00,49.09,49.12,49.09,49.11,87200.0,28.0445,28.0616,28.0445,28.0559,87200.0
2014-06-17 14:05:00,49.11,49.12,49.1,49.11,54300.0,28.0559,28.0616,28.0502,28.0559,54300.0
2014-06-17 14:10:00,49.11,49.13,49.11,49.13,58500.0,28.0559,28.0673,28.0559,28.0673,58500.0
2014-06-17 14:15:00,49.12,49.13,49.12,49.13,67700.0,28.0616,28.0673,28.0616,28.0673,67700.0
2014-06-17 14:20:00,49.12,49.14,49.12,49.14,98500.0,28.0616,28.073,28.0616,28.073,98500.0
2014-06-17 14:25:00,49.13,49.14,49.13,49.14,45800.0,28.0673,28.073,28.0673,28.073,45800.0
2014-06-17 14:30:00,49.14,49.14,49.09,49.09,137300.0,28.073,28.073,28.0445,28.0445,137300.0
2014-06-17 14:35:00,49.09,49.11,49.07,49.09,232500.0,28.0445,28.0559,28.0331,28.0445,232500.0
2014-06-17 14:40:00,49.09,49.09,49.07,49.08,118300.0,28.0445,28.0445,28.0331,28.0388,118300.0
2014-06-17 14:45:00,49.08,49.08,49.07,49.08,26300.0,28.0388,28.0388,28.0331,28.0388,26300.0
2014-06-17 14:50:00,49.08,49.08,49.07,49.07,33800.0,28.0388,28.0388,28.0331,28.0331,33800.0
2014-06-17 14:55:00,49.08,49.08,49.07,49.08,31300.0,28.0388,28.0388,28.0331,28.0388,31300.0
2014-06-17 15:00:00,49.08,49.1,49.07,49.1,81300.0,28.0388,28.0502,28.0331,28.0502,81300.0
2014-06-17 15:05:00,49.09,49.1,49.09,49.09,60800.0,28.0445,28.0502,28.0445,28.0445,60800.0
2014-06-17 15:10:00,49.1,49.14,49.09,49.13,122700.0,28.0502,28.073,28.0445,28.0673,122700.0
2014-06-17 15:15:00,49.13,49.16,49.13,49.15,66000.0,28.0673,28.0845,28.0673,28.0788,66000.0
2014-06-17 15:20:00,49.15,49.16,49.14,49.15,68800.0,28.0788,28.0845,28.073,28.0788,68800.0
2014-06-17 15:25:00,49.15,49.17,49.11,49.17,172800.0,28.0788,28.0902,28.0559,28.0902,172800.0
2014-06-17 15:30:00,49.17,49.19,49.16,49.18,333700.0,28.0902,28.1016,28.0845,28.0959,333700.0
2014-06-17 15:35:00,49.19,49.21,49.17,49.19,366800.0,28.1016,28.113,28.0902,28.1016,366800.0
2014-06-17 15:40:00,49.2,49.22,49.17,49.21,206000.0,28.1073,28.1187,28.0902,28.113,206000.0
2014-06-17 15:45:00,49.21,49.21,49.17,49.19,511000.0,28.113,28.113,28.0902,28.1016,511000.0
2014-06-17 15:50:00,49.2,49.24,49.18,49.22,539600.0,28.1073,28.1302,28.0959,28.1187,539600.0
2014-06-17 15:55:00,49.22,49.23,49.18,49.22,794600.0,28.1187,28.1245,28.0959,28.1187,794600.0
2014-06-18 09:30:00,49.01,49.13,49.01,49.04,385200.0,27.9988,28.0673,27.9988,28.0159,385200.0
2014-06-18 09:35:00,49.04,49.05,48.95,48.96,362300.0,28.0159,28.0216,27.9645,27.9702,362300.0
2014-06-18 09:40:00,48.97,49.1,48.97,49.1,153500.0,27.9759,28.0502,27.9759,28.0502,153500.0
2014-06-18 09:45:00,49.11,49.16,49.01,49.13,144300.0,28.0559,28.0845,27.9988,28.0673,144300.0
2014-06-18 09:50:00,49.13,49.15,49.06,49.06,141500.0,28.0673,28.0788,28.0273,28.0273,141500.0
2014-06-18 09:55:00,49.06,49.12,49.05,49.05,130900.0,28.0273,28.0616,28.0216,28.0216,130900.0
2014-06-18 10:00:00,49.04,49.05,48.96,48.96,131800.0,28.0159,28.0216,27.9702,27.9702,131800.0
2014-06-18 10:05:00,48.96,49.03,48.95,49.01,185600.0,27.9702,28.0102,27.9645,27.9988,185600.0
2014-06-18 10:10:00,49.01,49.11,48.99,49.11,100600.0,27.9988,28.0559,27.9874,28.0559,100600.0
2014-06-18 10:15:00,49.11,49.12,48.96,48.97,184900.0,28.0559,28.0616,27.9702,27.9759,184900.0
2014-06-18 10:20:00,48.98,48.98,48.95,48.96,73800.0,27.9816,27.9816,27.9645,27.9702,73800.0
2014-06-18 10:25:00,48.95,49.01,48.95,48.99,157500.0,27.9645,27.9988,27.9645,27.9874,157500.0
2014-06-18 10:30:00,48.99,49.06,48.98,49.05,86900.0,27.9874,28.0273,27.9816,28.0216,86900.0
2014-06-18 10:35:00,49.05,49.06,49.0,49.0,109900.0,28.0216,28.0273,27.9931,27.9931,109900.0
2014-06-18 10:40:00,49.0,49.01,48.91,48.93,127200.0,27.9931,27.9988,27.9416,27.9531,127200.0
2014-06-18 10:45:00,48.93,48.94,48.9,48.91,113300.0,27.9531,27.9588,27.9359,27.9416,113300.0
2014-06-18 10:50:00,48.91,48.94,48.9,48.9,79500.0,27.9416,27.9588,27.9359,27.9359,79500.0
2014-06-18 10:55:00,48.9,48.91,48.81,48.81,180400.0,27.9359,27.9416,27.8845,27.8845,180400.0
2014-06-18 11:00:00,48.82,48.83,48.8,48.81,115200.0,27.8902,27.8959,27.8788,27.8845,115200.0
2014-06-18 11:05:00,48.81,48.83,48.8,48.83,154400.0,27.8845,27.8959,27.8788,27.8959,154400.0
2014-06-18 11:10:00,48.82,48.84,48.81,48.83,171800.0,27.8902,27.9017,27.8845,27.8959,171800.0
2014-06-18 11:15:00,48.84,48.85,48.83,48.83,84700.0,27.9017,27.9074,27.8959,27.8959,84700.0
2014-06-18 11:20:00,48.84,48.87,48.83,48.87,64800.0,27.9017,27.9188,27.8959,27.9188,64800.0
2014-06-18 11:25:00,48.86,48.9,48.86,48.87,93100.0,27.9131,27.9359,27.9131,27.9188,93100.0
2014-06-18 11:30:00,48.87,48.9,48.86,48.9,71500.0,27.9188,27.9359,27.9131,27.9359,71500.0
2014-06-18 11:35:00,48.9,48.93,48.89,48.93,74900.0,27.9359,27.9531,27.9302,27.9531,74900.0
2014-06-18 11:40:00,48.93,48.95,48.92,48.95,72600.0,27.9531,27.9645,27.9474,27.9645,72600.0
2014-06-18 11:45:00,48.95,48.99,48.94,48.95,96100.0,27.9645,27.9874,27.9588,27.9645,96100.0
2014-06-18 11:50:00,48.95,48.96,48.93,48.95,62000.0,27.9645,27.9702,27.9531,27.9645,62000.0
2014-06-18 11:55:00,48.95,48.97,48.93,48.94,110000.0,27.9645,27.9759,27.9531,27.9588,110000.0
2014-06-18 12:00:00,48.94,48.94,48.9,48.9,184300.0,27.9588,27.9588,27.9359,27.9359,184300.0
2014-06-18 12:05:00,48.9,48.96,48.9,48.95,126400.0,27.9359,27.9702,27.9359,27.9645,126400.0
2014-06-18 12:10:00,48.96,48.97,48.92,48.92,52700.0,27.9702,27.9759,27.9474,27.9474,52700.0
2014-06-18 12:15:00,48.92,48.96,48.92,48.94,114600.0,27.9474,27.9702,27.9474,27.9588,114600.0
2014-06-18 12:20:00,48.94,48.95,48.91,48.92,68800.0,27.9588,27.9645,27.9416,27.9474,68800.0
2014-06-18 12:25:00,48.91,48.94,48.91,48.91,108000.0,27.9416,27.9588,27.9416,27.9416,108000.0
2014-06-18 12:30:00,48.92,48.93,48.89,48.89,66300.0,27.9474,27.9531,27.9302,27.9302,66300.0
2014-06-18 12:35:00,48.89,48.9,48.89,48.9,35400.0,27.9302,27.9359,27.9302,27.9359,35400.0
2014-06-18 12:40:00,48.89,48.91,48.89,48.9,55500.0,27.9302,27.9416,27.9302,27.9359,55500.0
2014-06-18 12:45:00,48.89,48.9,48.89,48.9,42800.0,27.9302,27.9359,27.9302,27.9359,42800.0
2014-06-18 12:50:00,48.9,48.91,48.88,48.9,64000.0,27.9359,27.9416,27.9245,27.9359,64000.0
2014-06-18 12:55:00,48.89,48.9,48.89,48.89,25400.0,27.9302,27.9359,27.9302,27.9302,25400.0
2014-06-18 13:00:00,48.89,48.91,48.89,48.9,74400.0,27.9302,27.9416,27.9302,27.9359,74400.0
2014-06-18 13:05:00,48.91,48.91,48.89,48.9,29300.0,27.9416,27.9416,27.9302,27.9359,29300.0
2014-06-18 13:10:00,48.89,48.9,48.89,48.89,18000.0,27.9302,27.9359,27.9302,27.9302,18000.0
2014-06-18 13:15:00,48.9,48.91,48.89,48.91,24900.0,27.9359,27.9416,27.9302,27.9416,24900.0
2014-06-18 13:20:00,48.9,48.93,48.9,48.92,36500.0,27.9359,27.9531,27.9359,27.9474,36500.0
2014-06-18 13:25:00,48.92,48.92,48.89,48.9,74900.0,27.9474,27.9474,27.9302,27.9359,74900.0
2014-06-18 13:30:00,48.9,48.92,48.88,48.9,143200.0,27.9359,27.9474,27.9245,27.9359,143200.0
2014-06-18 13:35:00,48.91,48.92,48.89,48.89,89200.0,27.9416,27.9474,27.9302,27.9302,89200.0
2014-06-18 13:40:00,48.89,48.91,48.89,48.89,52000.0,27.9302,27.9416,27.9302,27.9302,52000.0
2014-06-18 13:45:00,48.9,48.92,48.89,48.89,155900.0,27.9359,27.9474,27.9302,27.9302,155900.0
2014-06-18 13:50:00,48.89,48.9,48.86,48.86,100800.0,27.9302,27.9359,27.9131,27.9131,100800.0
2014-06-18 13:55:00,48.87,48.87,48.82,48.83,104900.0,27.9188,27.9188,27.8902,27.8959,104900.0
2014-06-18 14:00:00,48.82,48.98,48.8,48.91,310900.0,27.8902,27.9816,27.8788,27.9416,310900.0
2014-06-18 14:05:00,48.91,48.95,48.84,48.95,117700.0,27.9416,27.9645,27.9017,27.9645,117700.0
2014-06-18 14:10:00,48.94,49.05,48.94,49.05,118700.0,27.9588,28.0216,27.9588,28.0216,118700.0
2014-06-18 14:15:00,49.05,49.09,49.04,49.09,132100.0,28.0216,28.0445,28.0159,28.0445,132100.0
2014-06-18 14:20:00,49.09,49.14,49.08,49.11,85600.0,28.0445,28.073,28.0388,28.0559,85600.0
2014-06-18 14:25:00,49.11,49.17,49.11,49.16,106900.0,28.0559,28.0902,28.0559,28.0845,106900.0
2014-06-18 14:30:00,49.16,49.21,49.14,49.17,180300.0,28.0845,28.113,28.073,28.0902,180300.0
2014-06-18 14:35:00,49.17,49.21,49.16,49.2,57900.0,28.0902,28.113,28.0845,28.1073,57900.0
2014-06-18 14:40:00,49.2,49.2,49.15,49.16,42700.0,28.1073,28.1073,28.0788,28.0845,42700.0
2014-06-18 14:45:00,49.16,49.19,49.15,49.18,67300.0,28.0845,28.1016,28.0788,28.0959,67300.0
2014-06-18 14:50:00,49.18,49.23,49.17,49.21,135000.0,28.0959,28.1245,28.0902,28.113,135000.0
2014-06-18 14:55:00,49.21,49.27,49.21,49.26,150600.0,28.113,28.1473,28.113,28.1416,150600.0
2014-06-18 15:00:00,49.26,49.31,49.23,49.28,126200.0,28.1416,28.1702,28.1245,28.153,126200.0
2014-06-18 15:05:00,49.28,49.34,49.27,49.3,178300.0,28.153,28.1873,28.1473,28.1645,178300.0
2014-06-18 15:10:00,49.31,49.31,49.24,49.26,93400.0,28.1702,28.1702,28.1302,28.1416,93400.0
2014-06-18 15:15:00,49.26,49.29,49.24,49.25,98400.0,28.1416,28.1587,28.1302,28.1359,98400.0
2014-06-18 15:20:00,49.26,49.28,49.25,49.28,108800.0,28.1416,28.153,28.1359,28.153,108800.0
2014-06-18 15:25:00,49.28,49.3,49.25,49.28,196600.0,28.153,28.1645,28.1359,28.153,196600.0
2014-06-18 15:30:00,49.29,49.32,49.28,49.29,196200.0,28.1587,28.1759,28.153,28.1587,196200.0
2014-06-18 15:35:00,49.28,49.33,49.28,49.31,234600.0,28.153,28.1816,28.153,28.1702,234600.0
2014-06-18 15:40:00,49.31,49.4,49.31,49.38,333900.0,28.1702,28.2216,28.1702,28.2102,333900.0
2014-06-18 15:45:00,49.38,49.42,49.36,49.4,413100.0,28.2102,28.233,28.1987,28.2216,413100.0
2014-06-18 15:50:00,49.4,49.41,49.37,49.39,309000.0,28.2216,28.2273,28.2044,28.2159,309000.0
2014-06-18 15:55:00,49.39,49.42,49.38,49.41,555700.0,28.2159,28.233,28.2102,28.2273,555700.0
2014-06-19 09:30:00,49.42,49.5,49.32,49.5,401000.0,28.233,28.2787,28.1759,28.2787,401000.0
2014-06-19 09:35:00,49.49,49.5,49.43,49.5,274700.0,28.273,28.2787,28.2387,28.2787,274700.0
2014-06-19 09:40:00,49.5,49.65,49.5,49.6,258400.0,28.2787,28.3644,28.2787,28.3358,258400.0
2014-06-19 09:45:00,49.59,49.69,49.59,49.69,190700.0,28.3301,28.3873,28.3301,28.3873,190700.0
2014-06-19 09:50:00,49.69,49.77,49.59,49.59,262600.0,28.3873,28.433,28.3301,28.3301,262600.0
2014-06-19 09:55:00,49.59,49.63,49.57,49.59,141700.0,28.3301,28.353,28.3187,28.3301,141700.0
2014-06-19 10:00:00,49.6,49.61,49.56,49.58,219000.0,28.3358,28.3415,28.313,28.3244,219000.0
2014-06-19 10:05:00,49.57,49.67,49.56,49.65,111800.0,28.3187,28.3758,28.313,28.3644,111800.0
2014-06-19 10:10:00,49.64,49.66,49.57,49.61,110500.0,28.3587,28.3701,28.3187,28.3415,110500.0
2014-06-19 10:15:00,49.61,49.63,49.58,49.58,96200.0,28.3415,28.353,28.3244,28.3244,96200.0
2014-06-19 10:20:00,49.58,49.62,49.55,49.62,127300.0,28.3244,28.3473,28.3073,28.3473,127300.0
2014-06-19 10:25:00,49.61,49.63,49.56,49.6,128200.0,28.3415,28.353,28.313,28.3358,128200.0
2014-06-19 10:30:00,49.6,49.6,49.52,49.53,346700.0,28.3358,28.3358,28.2901,28.2958,346700.0
2014-06-19 10:35:00,49.53,49.56,49.52,49.54,199100.0,28.2958,28.313,28.2901,28.3016,199100.0
2014-06-19 10:40:00,49.53,49.55,49.5,49.52,117800.0,28.2958,28.3073,28.2787,28.2901,117800.0
2014-06-19 10:45:00,49.51,49.53,49.5,49.51,109300.0,28.2844,28.2958,28.2787,28.2844,109300.0
2014-06-19 10:50:00,49.51,49.51,49.5,49.5,80400.0,28.2844,28.2844,28.2787,28.2787,80400.0
2014-06-19 10:55:00,49.51,49.55,49.46,49.55,172900.0,28.2844,28.3073,28.2559,28.3073,172900.0
2014-06-19 11:00:00,49.55,49.55,49.48,49.5,260300.0,28.3073,28.3073,28.2673,28.2787,260300.0
2014-06-19 11:05:00,49.5,49.52,49.37,49.39,233000.0,28.2787,28.2901,28.2044,28.2159,233000.0
2014-06-19 11:10:00,49.4,49.4,49.29,49.32,261400.0,28.2216,28.2216,28.1587,28.1759,261400.0
2014-06-19 11:15:00,49.32,49.47,49.31,49.46,230400.0,28.1759,28.2616,28.1702,28.2559,230400.0
2014-06-19 11:20:00,49.46,49.53,49.45,49.52,126400.0,28.2559,28.2958,28.2501,28.2901,126400.0
2014-06-19 11:25:00,49.52,49.53,49.46,49.46,75100.0,28.2901,28.2958,28.2559,28.2559,75100.0
2014-06-19 11:30:00,49.45,49.45,49.4,49.4,81900.0,28.2501,28.2501,28.2216,28.2216,81900.0
2014-06-19 11:35:00,49.41,49.41,49.38,49.38,51000.0,28.2273,28.2273,28.2102,28.2102,51000.0
2014-06-19 11:40:00,49.38,49.39,49.37,49.38,33100.0,28.2102,28.2159,28.2044,28.2102,33100.0
2014-06-19 11:45:00,49.37,49.43,49.36,49.43,66400.0,28.2044,28.2387,28.1987,28.2387,66400.0
2014-06-19 11:50:00,49.42,49.47,49.42,49.44,51700.0,28.233,28.2616,28.233,28.2444,51700.0
2014-06-19 11:55:00,49.43,49.44,49.41,49.43,40500.0,28.2387,28.2444,28.2273,28.2387,40500.0
2014-06-19 12:00:00,49.43,49.44,49.3,49.42,40600.0,28.2387,28.2444,28.1645,28.233,40600.0
2014-06-19 12:05:00,49.42,49.46,49.42,49.45,41900.0,28.233,28.2559,28.233,28.2501,41900.0
2014-06-19 12:10:00,49.45,49.47,49.44,49.46,50400.0,28.2501,28.2616,28.2444,28.2559,50400.0
2014-06-19 12:15:00,49.46,49.49,49.45,49.48,44400.0,28.2559,28.273,28.2501,28.2673,44400.0
2014-06-19 12:20:00,49.49,49.49,49.48,49.48,27700.0,28.273,28.273,28.2673,28.2673,27700.0
2014-06-19 12:25:00,49.48,49.5,49.47,49.49,132100.0,28.2673,28.2787,28.2616,28.273,132100.0
2014-06-19 12:30:00,49.49,49.5,49.44,49.46,117100.0,28.273,28.2787,28.2444,28.2559,117100.0
2014-06-19 12:35:00,49.45,49.47,49.43,49.47,118100.0,28.2501,28.2616,28.2387,28.2616,118100.0
2014-06-19 12:40:00,49.47,49.49,49.45,49.48,67700.0,28.2616,28.273,28.2501,28.2673,67700.0
2014-06-19 12:45:00,49.48,49.48,49.46,49.48,40000.0,28.2673,28.2673,28.2559,28.2673,40000.0
2014-06-19 12:50:00,49.47,49.48,49.46,49.47,63900.0,28.2616,28.2673,28.2559,28.2616,63900.0
2014-06-19 12:55:00,49.47,49.47,49.45,49.46,41500.0,28.2616,28.2616,28.2501,28.2559,41500.0
2014-06-19 13:00:00,49.45,49.46,49.42,49.42,47700.0,28.2501,28.2559,28.233,28.233,47700.0
2014-06-19 13:05:00,49.43,49.45,49.41,49.44,79400.0,28.2387,28.2501,28.2273,28.2444,79400.0
2014-06-19 13:10:00,49.45,49.45,49.37,49.38,58600.0,28.2501,28.2501,28.2044,28.2102,58600.0
2014-06-19 13:15:00,49.38,49.38,49.33,49.34,61100.0,28.2102,28.2102,28.1816,28.1873,61100.0
2014-06-19 13:20:00,49.34,49.37,49.34,49.36,53300.0,28.1873,28.2044,28.1873,28.1987,53300.0
2014-06-19 13:25:00,49.37,49.37,49.35,49.36,51900.0,28.2044,28.2044,28.193,28.1987,51900.0
2014-06-19 13:30:00,49.36,49.37,49.33,49.37,101300.0,28.1987,28.2044,28.1816,28.2044,101300.0
2014-06-19 13:35:00,49.37,49.43,49.37,49.4,37000.0,28.2044,28.2387,28.2044,28.2216,37000.0
2014-06-19 13:40:00,49.4,49.4,49.37,49.37,28700.0,28.2216,28.2216,28.2044,28.2044,28700.0
2014-06-19 13:45:00,49.37,49.41,49.37,49.4,46100.0,28.2044,28.2273,28.2044,28.2216,46100.0
2014-06-19 13:50:00,49.41,49.41,49.4,49.41,18800.0,28.2273,28.2273,28.2216,28.2273,18800.0
2014-06-19 13:55:00,49.4,49.46,49.4,49.46,52700.0,28.2216,28.2559,28.2216,28.2559,52700.0
2014-06-19 14:00:00,49.45,49.46,49.44,49.45,42200.0,28.2501,28.2559,28.2444,28.2501,42200.0
2014-06-19 14:05:00,49.44,49.45,49.44,49.45,25200.0,28.2444,28.2501,28.2444,28.2501,25200.0
2014-06-19 14:10:00,49.44,49.51,49.44,49.49,116800.0,28.2444,28.2844,28.2444,28.273,116800.0
2014-06-19 14:15:00,49.49,49.5,49.48,49.48,59600.0,28.273,28.2787,28.2673,28.2673,59600.0
2014-06-19 14:20:00,49.49,49.51,49.48,49.5,60200.0,28.273,28.2844,28.2673,28.2787,60200.0
2014-06-19 14:25:00,49.5,49.5,49.48,49.48,49100.0,28.2787,28.2787,28.2673,28.2673,49100.0
2014-06-19 14:30:00,49.48,49.49,49.47,49.48,77500.0,28.2673,28.273,28.2616,28.2673,77500.0
2014-06-19 14:35:00,49.49,49.5,49.45,49.45,80400.0,28.273,28.2787,28.2501,28.2501,80400.0
2014-06-19 14:40:00,49.45,49.46,49.44,49.45,28900.0,28.2501,28.2559,28.2444,28.2501,28900.0
2014-06-19 14:45:00,49.44,49.45,49.44,49.44,64700.0,28.2444,28.2501,28.2444,28.2444,64700.0
2014-06-19 14:50:00,49.45,49.47,49.43,49.44,95600.0,28.2501,28.2616,28.2387,28.2444,95600.0
2014-06-19 14:55:00,49.43,49.47,49.43,49.44,63000.0,28.2387,28.2616,28.2387,28.2444,63000.0
2014-06-19 15:00:00,49.45,49.47,49.43,49.45,82500.0,28.2501,28.2616,28.2387,28.2501,82500.0
2014-06-19 15:05:00,49.46,49.46,49.44,49.46,69800.0,28.2559,28.2559,28.2444,28.2559,69800.0
2014-06-19 15:10:00,49.46,49.46,49.45,49.45,55100.0,28.2559,28.2559,28.2501,28.2501,55100.0
2014-06-19 15:15:00,49.45,49.46,49.42,49.42,189200.0,28.2501,28.2559,28.233,28.233,189200.0
2014-06-19 15:20:00,49.43,49.45,49.4,49.43,122300.0,28.2387,28.2501,28.2216,28.2387,122300.0
2014-06-19 15:25:00,49.43,49.45,49.42,49.43,143800.0,28.2387,28.2501,28.233,28.2387,143800.0
2014-06-19 15:30:00,49.44,49.47,49.44,49.46,110200.0,28.2444,28.2616,28.2444,28.2559,110200.0
2014-06-19 15:35:00,49.45,49.49,49.45,49.49,141000.0,28.2501,28.273,28.2501,28.273,141000.0
2014-06-19 15:40:00,49.49,49.52,49.48,49.5,182800.0,28.273,28.2901,28.2673,28.2787,182800.0
2014-06-19 15:45:00,49.49,49.5,49.42,49.43,233900.0,28.273,28.2787,28.233,28.2387,233900.0
2014-06-19 15:50:00,49.43,49.47,49.42,49.44,246100.0,28.2387,28.2616,28.233,28.2444,246100.0
2014-06-19 15:55:00,49.44,49.45,49.43,49.45,427300.0,28.2444,28.2501,28.2387,28.2501,427300.0
2014-06-20 09:30:00,49.75,49.75,49.5,49.63,5201400.0,28.4215,28.4215,28.2787,28.353,5201400.0
2014-06-20 09:35:00,49.63,49.64,49.5,49.55,166800.0,28.353,28.3587,28.2787,28.3073,166800.0
2014-06-20 09:40:00,49.55,49.55,49.47,49.5,136100.0,28.3073,28.3073,28.2616,28.2787,136100.0
2014-06-20 09:45:00,49.5,49.59,49.5,49.51,156100.0,28.2787,28.3301,28.2787,28.2844,156100.0
2014-06-20 09:50:00,49.51,49.55,49.5,49.51,93600.0,28.2844,28.3073,28.2787,28.2844,93600.0
2014-06-20 09:55:00,49.5,49.53,49.47,49.48,102000.0,28.2787,28.2958,28.2616,28.2673,102000.0
2014-06-20 10:00:00,49.48,49.49,49.43,49.44,113700.0,28.2673,28.273,28.2387,28.2444,113700.0
2014-06-20 10:05:00,49.43,49.45,49.37,49.37,98300.0,28.2387,28.2501,28.2044,28.2044,98300.0
2014-06-20 10:10:00,49.37,49.39,49.31,49.33,238800.0,28.2044,28.2159,28.1702,28.1816,238800.0
2014-06-20 10:15:00,49.33,49.42,49.33,49.37,158600.0,28.1816,28.233,28.1816,28.2044,158600.0
2014-06-20 10:20:00,49.38,49.38,49.32,49.35,99800.0,28.2102,28.2102,28.1759,28.193,99800.0
2014-06-20 10:25:00,49.34,49.36,49.32,49.36,63000.0,28.1873,28.1987,28.1759,28.1987,63000.0
2014-06-20 10:30:00,49.36,49.37,49.35,49.36,57700.0,28.1987,28.2044,28.193,28.1987,57700.0
2014-06-20 10:35:00,49.36,49.36,49.32,49.32,78700.0,28.1987,28.1987,28.1759,28.1759,78700.0
2014-06-20 10:40:00,49.32,49.33,49.3,49.3,130800.0,28.1759,28.1816,28.1645,28.1645,130800.0
2014-06-20 10:45:00,49.3,49.31,49.28,49.31,142800.0,28.1645,28.1702,28.153,28.1702,142800.0
2014-06-20 10:50:00,49.3,49.37,49.3,49.37,82000.0,28.1645,28.2044,28.1645,28.2044,82000.0
2014-06-20 10:55:00,49.37,49.4,49.36,49.37,66300.0,28.2044,28.2216,28.1987,28.2044,66300.0
2014-06-20 11:00:00,49.38,49.43,49.36,49.42,92300.0,28.2102,28.2387,28.1987,28.233,92300.0
2014-06-20 11:05:00,49.42,49.42,49.38,49.39,119300.0,28.233,28.233,28.2102,28.2159,119300.0
2014-06-20 11:10:00,49.39,49.42,49.38,49.41,41000.0,28.2159,28.233,28.2102,28.2273,41000.0
2014-06-20 11:15:00,49.41,49.42,49.39,49.41,243200.0,28.2273,28.233,28.2159,28.2273,243200.0
2014-06-20 11:20:00,49.42,49.42,49.36,49.38,297700.0,28.233,28.233,28.1987,28.2102,297700.0
2014-06-20 11:25:00,49.38,49.38,49.29,49.3,140000.0,28.2102,28.2102,28.1587,28.1645,140000.0
2014-06-20 11:30:00,49.3,49.31,49.26,49.28,151100.0,28.1645,28.1702,28.1416,28.153,151100.0
2014-06-20 11:35:00,49.27,49.34,49.24,49.33,169700.0,28.1473,28.1873,28.1302,28.1816,169700.0
2014-06-20 11:40:00,49.33,49.35,49.31,49.34,75400.0,28.1816,28.193,28.1702,28.1873,75400.0
2014-06-20 11:45:00,49.33,49.35,49.32,49.32,72800.0,28.1816,28.193,28.1759,28.1759,72800.0
2014-06-20 11:50:00,49.32,49.32,49.25,49.27,97400.0,28.1759,28.1759,28.1359,28.1473,97400.0
2014-06-20 11:55:00,49.28,49.32,49.27,49.32,69000.0,28.153,28.1759,28.1473,28.1759,69000.0
2014-06-20 12:00:00,49.31,49.33,49.28,49.32,56800.0,28.1702,28.1816,28.153,28.1759,56800.0
2014-06-20 12:05:00,49.32,49.34,49.31,49.32,57500.0,28.1759,28.1873,28.1702,28.1759,57500.0
2014-06-20 12:10:00,49.33,49.34,49.32,49.33,34000.0,28.1816,28.1873,28.1759,28.1816,34000.0
2014-06-20 12:15:00,49.33,49.38,49.32,49.37,66600.0,28.1816,28.2102,28.1759,28.2044,66600.0
2014-06-20 12:20:00,49.38,49.39,49.36,49.39,48100.0,28.2102,28.2159,28.1987,28.2159,48100.0
2014-06-20 12:25:00,49.39,49.4,49.38,49.39,48700.0,28.2159,28.2216,28.2102,28.2159,48700.0
2014-06-20 12:30:00,49.39,49.4,49.35,49.35,157500.0,28.2159,28.2216,28.193,28.193,157500.0
2014-06-20 12:35:00,49.36,49.38,49.32,49.35,62500.0,28.1987,28.2102,28.1759,28.193,62500.0
2014-06-20 12:40:00,49.34,49.34,49.3,49.3,37600.0,28.1873,28.1873,28.1645,28.1645,37600.0
2014-06-20 12:45:00,49.3,49.32,49.3,49.32,22900.0,28.1645,28.1759,28.1645,28.1759,22900.0
2014-06-20 12:50:00,49.32,49.34,49.32,49.33,36400.0,28.1759,28.1873,28.1759,28.1816,36400.0
2014-06-20 12:55:00,49.33,49.33,49.3,49.3,123400.0,28.1816,28.1816,28.1645,28.1645,123400.0
2014-06-20 13:00:00,49.3,49.31,49.28,49.29,46200.0,28.1645,28.1702,28.153,28.1587,46200.0
2014-06-20 13:05:00,49.28,49.31,49.28,49.3,49900.0,28.153,28.1702,28.153,28.1645,49900.0
2014-06-20 13:10:00,49.29,49.31,49.29,49.3,55100.0,28.1587,28.1702,28.1587,28.1645,55100.0
2014-06-20 13:15:00,49.31,49.33,49.3,49.33,39300.0,28.1702,28.1816,28.1645,28.1816,39300.0
2014-06-20 13:20:00,49.32,49.33,49.28,49.28,49600.0,28.1759,28.1816,28.153,28.153,49600.0
2014-06-20 13:25:00,49.28,49.31,49.27,49.3,50100.0,28.153,28.1702,28.1473,28.1645,50100.0
2014-06-20 13:30:00,49.31,49.32,49.28,49.28,44600.0,28.1702,28.1759,28.153,28.153,44600.0
2014-06-20 13:35:00,49.28,49.29,49.27,49.28,64700.0,28.153,28.1587,28.1473,28.153,64700.0
2014-06-20 13:40:00,49.28,49.28,49.24,49.24,70200.0,28.153,28.153,28.1302,28.1302,70200.0
2014-06-20 13:45:00,49.24,49.25,49.24,49.25,33500.0,28.1302,28.1359,28.1302,28.1359,33500.0
2014-06-20 13:50:00,49.24,49.25,49.22,49.24,119900.0,28.1302,28.1359,28.1187,28.1302,119900.0
2014-06-20 13:55:00,49.25,49.25,49.2,49.22,188000.0,28.1359,28.1359,28.1073,28.1187,188000.0
2014-06-20 14:00:00,49.21,49.24,49.21,49.23,53400.0,28.113,28.1302,28.113,28.1245,53400.0
2014-06-20 14:05:00,49.23,49.25,49.22,49.25,38000.0,28.1245,28.1359,28.1187,28.1359,38000.0
2014-06-20 14:10:00,49.25,49.29,49.24,49.28,81600.0,28.1359,28.1587,28.1302,28.153,81600.0
2014-06-20 14:15:00,49.27,49.29,49.27,49.29,25600.0,28.1473,28.1587,28.1473,28.1587,25600.0
2014-06-20 14:20:00,49.29,49.29,49.26,49.28,70400.0,28.1587,28.1587,28.1416,28.153,70400.0
2014-06-20 14:25:00,49.29,49.3,49.26,49.3,56200.0,28.1587,28.1645,28.1416,28.1645,56200.0
2014-06-20 14:30:00,49.3,49.3,49.29,49.29,45000.0,28.1645,28.1645,28.1587,28.1587,45000.0
2014-06-20 14:35:00,49.3,49.3,49.28,49.29,42600.0,28.1645,28.1645,28.153,28.1587,42600.0
2014-06-20 14:40:00,49.28,49.3,49.28,49.28,104500.0,28.153,28.1645,28.153,28.153,104500.0
2014-06-20 14:45:00,49.28,49.29,49.27,49.29,82500.0,28.153,28.1587,28.1473,28.1587,82500.0
2014-06-20 14:50:00,49.28,49.3,49.27,49.3,78300.0,28.153,28.1645,28.1473,28.1645,78300.0
2014-06-20 14:55:00,49.3,49.3,49.28,49.29,46600.0,28.1645,28.1645,28.153,28.1587,46600.0
2014-06-20 15:00:00,49.28,49.29,49.26,49.28,84300.0,28.153,28.1587,28.1416,28.153,84300.0
2014-06-20 15:05:00,49.28,49.34,49.28,49.33,138000.0,28.153,28.1873,28.153,28.1816,138000.0
2014-06-20 15:10:00,49.33,49.36,49.32,49.34,73500.0,28.1816,28.1987,28.1759,28.1873,73500.0
2014-06-20 15:15:00,49.35,49.37,49.33,49.37,83000.0,28.193,28.2044,28.1816,28.2044,83000.0
2014-06-20 15:20:00,49.37,49.38,49.36,49.38,47400.0,28.2044,28.2102,28.1987,28.2102,47400.0
2014-06-20 15:25:00,49.38,49.43,49.38,49.42,133100.0,28.2102,28.2387,28.2102,28.233,133100.0
2014-06-20 15:30:00,49.42,49.45,49.41,49.44,165600.0,28.233,28.2501,28.2273,28.2444,165600.0
2014-06-20 15:35:00,49.44,49.44,49.41,49.44,224700.0,28.2444,28.2444,28.2273,28.2444,224700.0
2014-06-20 15:40:00,49.44,49.45,49.41,49.42,206100.0,28.2444,28.2501,28.2273,28.233,206100.0
2014-06-20 15:45:00,49.42,49.43,49.38,49.4,153500.0,28.233,28.2387,28.2102,28.2216,153500.0
2014-06-20 15:50:00,49.4,49.41,49.38,49.39,410400.0,28.2216,28.2273,28.2102,28.2159,410400.0
2014-06-20 15:55:00,49.38,49.41,49.36,49.38,740700.0,28.2102,28.2273,28.1987,28.2102,740700.0
2014-06-23 09:30:00,49.36,49.41,49.15,49.16,406900.0,28.1987,28.2273,28.0788,28.0845,406900.0
2014-06-23 09:35:00,49.17,49.21,49.15,49.17,108000.0,28.0902,28.113,28.0788,28.0902,108000.0
2014-06-23 09:40:00,49.18,49.22,49.15,49.18,140500.0,28.0959,28.1187,28.0788,28.0959,140500.0
2014-06-23 09:45:00,49.18,49.18,49.15,49.16,128100.0,28.0959,28.0959,28.0788,28.0845,128100.0
2014-06-23 09:50:00,49.15,49.16,49.12,49.12,148400.0,28.0788,28.0845,28.0616,28.0616,148400.0
2014-06-23 09:55:00,49.13,49.13,49.12,49.13,131300.0,28.0673,28.0673,28.0616,28.0673,131300.0
2014-06-23 10:00:00,49.13,49.27,49.12,49.23,152500.0,28.0673,28.1473,28.0616,28.1245,152500.0
2014-06-23 10:05:00,49.24,49.24,49.22,49.23,242000.0,28.1302,28.1302,28.1187,28.1245,242000.0
2014-06-23 10:10:00,49.24,49.33,49.23,49.28,133300.0,28.1302,28.1816,28.1245,28.153,133300.0
2014-06-23 10:15:00,49.28,49.33,49.28,49.32,52800.0,28.153,28.1816,28.153,28.1759,52800.0
2014-06-23 10:20:00,49.33,49.33,49.31,49.31,93300.0,28.1816,28.1816,28.1702,28.1702,93300.0
2014-06-23 10:25:00,49.31,49.32,49.27,49.32,137200.0,28.1702,28.1759,28.1473,28.1759,137200.0
2014-06-23 10:30:00,49.32,49.34,49.31,49.32,162800.0,28.1759,28.1873,28.1702,28.1759,162800.0
2014-06-23 10:35:00,49.31,49.33,49.3,49.32,86100.0,28.1702,28.1816,28.1645,28.1759,86100.0
2014-06-23 10:40:00,49.33,49.33,49.31,49.33,112700.0,28.1816,28.1816,28.1702,28.1816,112700.0
2014-06-23 10:45:00,49.33,49.34,49.29,49.29,137200.0,28.1816,28.1873,28.1587,28.1587,137200.0
2014-06-23 10:50:00,49.3,49.3,49.29,49.3,92000.0,28.1645,28.1645,28.1587,28.1645,92000.0
2014-06-23 10:55:00,49.3,49.34,49.29,49.3,74900.0,28.1645,28.1873,28.1587,28.1645,74900.0
2014-06-23 11:00:00,49.3,49.34,49.29,49.3,90500.0,28.1645,28.1873,28.1587,28.1645,90500.0
2014-06-23 11:05:00,49.31,49.34,49.3,49.34,92900.0,28.1702,28.1873,28.1645,28.1873,92900.0
2014-06-23 11:10:00,49.34,49.34,49.32,49.33,90000.0,28.1873,28.1873,28.1759,28.1816,90000.0
2014-06-23 11:15:00,49.33,49.35,49.32,49.34,129000.0,28.1816,28.193,28.1759,28.1873,129000.0
2014-06-23 11:20:00,49.34,49.38,49.33,49.38,116200.0,28.1873,28.2102,28.1816,28.2102,116200.0
2014-06-23 11:25:00,49.38,49.38,49.32,49.32,122100.0,28.2102,28.2102,28.1759,28.1759,122100.0
2014-06-23 11:30:00,49.33,49.34,49.29,49.3,139700.0,28.1816,28.1873,28.1587,28.1645,139700.0
2014-06-23 11:35:00,49.3,49.31,49.3,49.3,77700.0,28.1645,28.1702,28.1645,28.1645,77700.0
2014-06-23 11:40:00,49.3,49.31,49.29,49.3,60100.0,28.1645,28.1702,28.1587,28.1645,60100.0
2014-06-23 11:45:00,49.3,49.33,49.29,49.33,83000.0,28.1645,28.1816,28.1587,28.1816,83000.0
2014-06-23 11:50:00,49.33,49.33,49.32,49.33,36600.0,28.1816,28.1816,28.1759,28.1816,36600.0
2014-06-23 11:55:00,49.33,49.34,49.3,49.31,138700.0,28.1816,28.1873,28.1645,28.1702,138700.0
2014-06-23 12:00:00,49.32,49.34,49.3,49.32,249300.0,28.1759,28.1873,28.1645,28.1759,249300.0
2014-06-23 12:05:00,49.32,49.34,49.32,49.33,143000.0,28.1759,28.1873,28.1759,28.1816,143000.0
2014-06-23 12:10:00,49.34,49.34,49.31,49.32,78200.0,28.1873,28.1873,28.1702,28.1759,78200.0
2014-06-23 12:15:00,49.31,49.33,49.31,49.33,51900.0,28.1702,28.1816,28.1702,28.1816,51900.0
2014-06-23 12:20:00,49.33,49.37,49.32,49.37,70800.0,28.1816,28.2044,28.1759,28.2044,70800.0
2014-06-23 12:25:00,49.37,49.38,49.36,49.38,51500.0,28.2044,28.2102,28.1987,28.2102,51500.0
2014-06-23 12:30:00,49.38,49.43,49.37,49.42,98700.0,28.2102,28.2387,28.2044,28.233,98700.0
2014-06-23 12:35:00,49.42,49.43,49.41,49.42,84500.0,28.233,28.2387,28.2273,28.233,84500.0
2014-06-23 12:40:00,49.43,49.43,49.41,49.42,118300.0,28.2387,28.2387,28.2273,28.233,118300.0
2014-06-23 12:45:00,49.42,49.43,49.41,49.41,62200.0,28.233,28.2387,28.2273,28.2273,62200.0
2014-06-23 12:50:00,49.41,49.42,49.41,49.41,20900.0,28.2273,28.233,28.2273,28.2273,20900.0
2014-06-23 12:55:00,49.41,49.43,49.4,49.41,48300.0,28.2273,28.2387,28.2216,28.2273,48300.0
2014-06-23 13:00:00,49.41,49.43,49.39,49.41,51300.0,28.2273,28.2387,28.2159,28.2273,51300.0
2014-06-23 13:05:00,49.42,49.47,49.42,49.47,72700.0,28.233,28.2616,28.233,28.2616,72700.0
2014-06-23 13:10:00,49.47,49.48,49.46,49.48,68100.0,28.2616,28.2673,28.2559,28.2673,68100.0
2014-06-23 13:15:00,49.48,49.49,49.46,49.46,60700.0,28.2673,28.273,28.2559,28.2559,60700.0
2014-06-23 13:20:00,49.47,49.49,49.46,49.48,61200.0,28.2616,28.273,28.2559,28.2673,61200.0
2014-06-23 13:25:00,49.47,49.48,49.46,49.46,40700.0,28.2616,28.2673,28.2559,28.2559,40700.0
2014-06-23 13:30:00,49.47,49.48,49.45,49.46,124300.0,28.2616,28.2673,28.2501,28.2559,124300.0
2014-06-23 13:35:00,49.46,49.48,49.45,49.46,71600.0,28.2559,28.2673,28.2501,28.2559,71600.0
2014-06-23 13:40:00,49.46,49.47,49.45,49.47,65800.0,28.2559,28.2616,28.2501,28.2616,65800.0
2014-06-23 13:45:00,49.46,49.47,49.45,49.45,46400.0,28.2559,28.2616,28.2501,28.2501,46400.0
2014-06-23 13:50:00,49.46,49.48,49.45,49.47,47900.0,28.2559,28.2673,28.2501,28.2616,47900.0
2014-06-23 13:55:00,49.47,49.48,49.45,49.48,69900.0,28.2616,28.2673,28.2501,28.2673,69900.0
2014-06-23 14:00:00,49.47,49.49,49.46,49.48,113300.0,28.2616,28.273,28.2559,28.2673,113300.0
2014-06-23 14:05:00,49.47,49.5,49.47,49.49,68100.0,28.2616,28.2787,28.2616,28.273,68100.0
2014-06-23 14:10:00,49.49,49.51,49.49,49.51,109700.0,28.273,28.2844,28.273,28.2844,109700.0
2014-06-23 14:15:00,49.51,49.52,49.5,49.51,75600.0,28.2844,28.2901,28.2787,28.2844,75600.0
2014-06-23 14:20:00,49.51,49.51,49.5,49.51,67700.0,28.2844,28.2844,28.2787,28.2844,67700.0
2014-06-23 14:25:00,49.5,49.53,49.5,49.51,99200.0,28.2787,28.2958,28.2787,28.2844,99200.0
2014-06-23 14:30:00,49.52,49.55,49.52,49.54,124600.0,28.2901,28.3073,28.2901,28.3016,124600.0
2014-06-23 14:35:00,49.55,49.57,49.54,49.57,141900.0,28.3073,28.3187,28.3016,28.3187,141900.0
2014-06-23 14:40:00,49.56,49.59,49.56,49.58,158600.0,28.313,28.3301,28.313,28.3244,158600.0
2014-06-23 14:45:00,49.58,49.63,49.57,49.61,152500.0,28.3244,28.353,28.3187,28.3415,152500.0
2014-06-23 14:50:00,49.62,49.68,49.61,49.66,258600.0,28.3473,28.3815,28.3415,28.3701,258600.0
2014-06-23 14:55:00,49.67,49.7,49.61,49.62,169900.0,28.3758,28.393,28.3415,28.3473,169900.0
2014-06-23 15:00:00,49.62,49.66,49.6,49.65,110800.0,28.3473,28.3701,28.3358,28.3644,110800.0
2014-06-23 15:05:00,49.66,49.67,49.63,49.64,147800.0,28.3701,28.3758,28.353,28.3587,147800.0
2014-06-23 15:10:00,49.64,49.65,49.62,49.65,125900.0,28.3587,28.3644,28.3473,28.3644,125900.0
2014-06-23 15:15:00,49.65,49.67,49.64,49.65,101900.0,28.3644,28.3758,28.3587,28.3644,101900.0
2014-06-23 15:20:00,49.65,49.66,49.65,49.65,128300.0,28.3644,28.3701,28.3644,28.3644,128300.0
2014-06-23 15:25:00,49.66,49.67,49.64,49.66,206300.0,28.3701,28.3758,28.3587,28.3701,206300.0
2014-06-23 15:30:00,49.67,49.67,49.64,49.64,136000.0,28.3758,28.3758,28.3587,28.3587,136000.0
2014-06-23 15:35:00,49.65,49.67,49.63,49.67,223500.0,28.3644,28.3758,28.353,28.3758,223500.0
2014-06-23 15:40:00,49.67,49.71,49.66,49.71,276000.0,28.3758,28.3987,28.3701,28.3987,276000.0
2014-06-23 15:45:00,49.7,49.72,49.7,49.72,287500.0,28.393,28.4044,28.393,28.4044,287500.0
2014-06-23 15:50:00,49.72,49.74,49.69,49.7,394200.0,28.4044,28.4158,28.3873,28.393,394200.0
2014-06-23 15:55:00,49.69,49.76,49.69,49.72,875600.0,28.3873,28.4272,28.3873,28.4044,875600.0
2014-06-24 09:30:00,49.74,49.79,49.67,49.78,261200.0,28.4158,28.4444,28.3758,28.4387,261200.0
2014-06-24 09:35:00,49.78,49.79,49.72,49.76,155700.0,28.4387,28.4444,28.4044,28.4272,155700.0
2014-06-24 09:40:00,49.77,49.78,49.73,49.76,122400.0,28.433,28.4387,28.4101,28.4272,122400.0
2014-06-24 09:45:00,49.76,49.77,49.71,49.72,192800.0,28.4272,28.433,28.3987,28.4044,192800.0
2014-06-24 09:50:00,49.72,49.73,49.65,49.65,131000.0,28.4044,28.4101,28.3644,28.3644,131000.0
2014-06-24 09:55:00,49.66,49.7,49.65,49.66,86700.0,28.3701,28.393,28.3644,28.3701,86700.0
2014-06-24 10:00:00,49.66,49.72,49.63,49.64,188500.0,28.3701,28.4044,28.353,28.3587,188500.0
2014-06-24 10:05:00,49.65,49.75,49.65,49.73,97600.0,28.3644,28.4215,28.3644,28.4101,97600.0
2014-06-24 10:10:00,49.74,49.74,49.61,49.61,113900.0,28.4158,28.4158,28.3415,28.3415,113900.0
2014-06-24 10:15:00,49.61,49.64,49.59,49.6,97000.0,28.3415,28.3587,28.3301,28.3358,97000.0
2014-06-24 10:20:00,49.61,49.63,49.59,49.63,71700.0,28.3415,28.353,28.3301,28.353,71700.0
2014-06-24 10:25:00,49.63,49.65,49.62,49.63,61600.0,28.353,28.3644,28.3473,28.353,61600.0
2014-06-24 10:30:00,49.64,49.64,49.6,49.6,73400.0,28.3587,28.3587,28.3358,28.3358,73400.0
2014-06-24 10:35:00,49.6,49.64,49.59,49.59,84600.0,28.3358,28.3587,28.3301,28.3301,84600.0
2014-06-24 10:40:00,49.59,49.62,49.59,49.61,61100.0,28.3301,28.3473,28.3301,28.3415,61100.0
2014-06-24 10:45:00,49.61,49.62,49.59,49.59,72300.0,28.3415,28.3473,28.3301,28.3301,72300.0
2014-06-24 10:50:00,49.59,49.59,49.54,49.56,110600.0,28.3301,28.3301,28.3016,28.313,110600.0
2014-06-24 10:55:00,49.56,49.57,49.52,49.52,67100.0,28.313,28.3187,28.2901,28.2901,67100.0
2014-06-24 11:00:00,49.52,49.54,49.52,49.53,70500.0,28.2901,28.3016,28.2901,28.2958,70500.0
2014-06-24 11:05:00,49.53,49.54,49.52,49.53,154900.0,28.2958,28.3016,28.2901,28.2958,154900.0
2014-06-24 11:10:00,49.53,49.55,49.52,49.54,55100.0,28.2958,28.3073,28.2901,28.3016,55100.0
2014-06-24 11:15:00,49.54,49.59,49.52,49.56,160400.0,28.3016,28.3301,28.2901,28.313,160400.0
2014-06-24 11:20:00,49.55,49.59,49.55,49.57,106200.0,28.3073,28.3301,28.3073,28.3187,106200.0
2014-06-24 11:25:00,49.57,49.57,49.53,49.53,58300.0,28.3187,28.3187,28.2958,28.2958,58300.0
2014-06-24 11:30:00,49.53,49.54,49.52,49.52,69500.0,28.2958,28.3016,28.2901,28.2901,69500.0
2014-06-24 11:35:00,49.52,49.53,49.51,49.52,60000.0,28.2901,28.2958,28.2844,28.2901,60000.0
2014-06-24 11:40:00,49.52,49.53,49.51,49.53,59100.0,28.2901,28.2958,28.2844,28.2958,59100.0
2014-06-24 11:45:00,49.53,49.53,49.51,49.51,58400.0,28.2958,28.2958,28.2844,28.2844,58400.0
2014-06-24 11:50:00,49.51,49.53,49.51,49.52,39900.0,28.2844,28.2958,28.2844,28.2901,39900.0
2014-06-24 11:55:00,49.52,49.54,49.5,49.53,57400.0,28.2901,28.3016,28.2787,28.2958,57400.0
2014-06-24 12:00:00,49.53,49.54,49.51,49.52,41600.0,28.2958,28.3016,28.2844,28.2901,41600.0
2014-06-24 12:05:00,49.52,49.53,49.5,49.5,92500.0,28.2901,28.2958,28.2787,28.2787,92500.0
2014-06-24 12:10:00,49.51,49.52,49.47,49.47,141200.0,28.2844,28.2901,28.2616,28.2616,141200.0
2014-06-24 12:15:00,49.48,49.48,49.47,49.47,52400.0,28.2673,28.2673,28.2616,28.2616,52400.0
2014-06-24 12:20:00,49.48,49.49,49.47,49.48,81300.0,28.2673,28.273,28.2616,28.2673,81300.0
2014-06-24 12:25:00,49.48,49.5,49.47,49.49,92700.0,28.2673,28.2787,28.2616,28.273,92700.0
2014-06-24 12:30:00,49.49,49.49,49.44,49.44,88500.0,28.273,28.273,28.2444,28.2444,88500.0
2014-06-24 12:35:00,49.44,49.45,49.36,49.36,153600.0,28.2444,28.2501,28.1987,28.1987,153600.0
2014-06-24 12:40:00,49.36,49.41,49.36,49.4,122400.0,28.1987,28.2273,28.1987,28.2216,122400.0
2014-06-24 12:45:00,49.39,49.4,49.36,49.38,119900.0,28.2159,28.2216,28.1987,28.2102,119900.0
2014-06-24 12:50:00,49.39,49.39,49.35,49.36,57500.0,28.2159,28.2159,28.193,28.1987,57500.0
2014-06-24 12:55:00,49.36,49.37,49.34,49.36,60200.0,28.1987,28.2044,28.1873,28.1987,60200.0
2014-06-24 13:00:00,49.36,49.37,49.35,49.35,57100.0,28.1987,28.2044,28.193,28.193,57100.0
2014-06-24 13:05:00,49.36,49.36,49.3,49.3,122300.0,28.1987,28.1987,28.1645,28.1645,122300.0
2014-06-24 13:10:00,49.31,49.33,49.29,49.29,104900.0,28.1702,28.1816,28.1587,28.1587,104900.0
2014-06-24 13:15:00,49.3,49.3,49.25,49.3,173500.0,28.1645,28.1645,28.1359,28.1645,173500.0
2014-06-24 13:20:00,49.29,49.3,49.25,49.26,81600.0,28.1587,28.1645,28.1359,28.1416,81600.0
2014-06-24 13:25:00,49.25,49.27,49.23,49.24,135100.0,28.1359,28.1473,28.1245,28.1302,135100.0
2014-06-24 13:30:00,49.23,49.27,49.23,49.27,105100.0,28.1245,28.1473,28.1245,28.1473,105100.0
2014-06-24 13:35:00,49.27,49.28,49.25,49.28,108500.0,28.1473,28.153,28.1359,28.153,108500.0
2014-06-24 13:40:00,49.28,49.28,49.25,49.27,56400.0,28.153,28.153,28.1359,28.1473,56400.0
2014-06-24 13:45:00,49.27,49.28,49.26,49.28,92600.0,28.1473,28.153,28.1416,28.153,92600.0
2014-06-24 13:50:00,49.28,49.29,49.27,49.29,81700.0,28.153,28.1587,28.1473,28.1587,81700.0
2014-06-24 13:55:00,49.28,49.29,49.25,49.27,96800.0,28.153,28.1587,28.1359,28.1473,96800.0
2014-06-24 14:00:00,49.27,49.27,49.25,49.26,174000.0,28.1473,28.1473,28.1359,28.1416,174000.0
2014-06-24 14:05:00,49.26,49.27,49.24,49.26,79300.0,28.1416,28.1473,28.1302,28.1416,79300.0
2014-06-24 14:10:00,49.27,49.28,49.25,49.28,52900.0,28.1473,28.153,28.1359,28.153,52900.0
2014-06-24 14:15:00,49.28,49.28,49.23,49.23,119200.0,28.153,28.153,28.1245,28.1245,119200.0
2014-06-24 14:20:00,49.24,49.29,49.23,49.27,183200.0,28.1302,28.1587,28.1245,28.1473,183200.0
2014-06-24 14:25:00,49.28,49.28,49.24,49.25,84200.0,28.153,28.153,28.1302,28.1359,84200.0
2014-06-24 14:30:00,49.25,49.26,49.23,49.23,91100.0,28.1359,28.1416,28.1245,28.1245,91100.0
2014-06-24 14:35:00,49.23,49.26,49.22,49.24,151600.0,28.1245,28.1416,28.1187,28.1302,151600.0
2014-06-24 14:40:00,49.23,49.25,49.23,49.24,77500.0,28.1245,28.1359,28.1245,28.1302,77500.0
2014-06-24 14:45:00,49.23,49.24,49.22,49.22,68700.0,28.1245,28.1302,28.1187,28.1187,68700.0
2014-06-24 14:50:00,49.23,49.23,49.21,49.22,124600.0,28.1245,28.1245,28.113,28.1187,124600.0
2014-06-24 14:55:00,49.21,49.22,49.21,49.22,60500.0,28.113,28.1187,28.113,28.1187,60500.0
2014-06-24 15:00:00,49.22,49.23,49.2,49.21,216000.0,28.1187,28.1245,28.1073,28.113,216000.0
2014-06-24 15:05:00,49.21,49.26,49.2,49.23,181900.0,28.113,28.1416,28.1073,28.1245,181900.0
2014-06-24 15:10:00,49.23,49.25,49.21,49.21,210200.0,28.1245,28.1359,28.113,28.113,210200.0
2014-06-24 15:15:00,49.2,49.23,49.19,49.2,230500.0,28.1073,28.1245,28.1016,28.1073,230500.0
2014-06-24 15:20:00,49.21,49.25,49.2,49.21,218000.0,28.113,28.1359,28.1073,28.113,218000.0
2014-06-24 15:25:00,49.21,49.24,49.2,49.23,167700.0,28.113,28.1302,28.1073,28.1245,167700.0
2014-06-24 15:30:00,49.23,49.25,49.23,49.24,225700.0,28.1245,28.1359,28.1245,28.1302,225700.0
2014-06-24 15:35:00,49.25,49.27,49.23,49.27,205900.0,28.1359,28.1473,28.1245,28.1473,205900.0
2014-06-24 15:40:00,49.27,49.29,49.26,49.29,201600.0,28.1473,28.1587,28.1416,28.1587,201600.0
2014-06-24 15:45:00,49.29,49.36,49.29,49.34,323200.0,28.1587,28.1987,28.1587,28.1873,323200.0
2014-06-24 15:50:00,49.34,49.36,49.33,49.36,293700.0,28.1873,28.1987,28.1816,28.1987,293700.0
2014-06-24 15:55:00,49.36,49.42,49.29,49.29,859200.0,28.1987,28.233,28.1587,28.1587,859200.0
2014-06-25 09:30:00,49.13,49.3,49.11,49.12,416800.0,28.0673,28.1645,28.0559,28.0616,416800.0
2014-06-25 09:35:00,49.12,49.21,49.11,49.19,243200.0,28.0616,28.113,28.0559,28.1016,243200.0
2014-06-25 09:40:00,49.2,49.22,49.18,49.22,106100.0,28.1073,28.1187,28.0959,28.1187,106100.0
2014-06-25 09:45:00,49.22,49.23,49.18,49.2,102400.0,28.1187,28.1245,28.0959,28.1073,102400.0
2014-06-25 09:50:00,49.21,49.22,49.16,49.19,216200.0,28.113,28.1187,28.0845,28.1016,216200.0
2014-06-25 09:55:00,49.19,49.19,49.16,49.19,157000.0,28.1016,28.1016,28.0845,28.1016,157000.0
2014-06-25 10:00:00,49.19,49.2,49.11,49.14,239900.0,28.1016,28.1073,28.0559,28.073,239900.0
2014-06-25 10:05:00,49.14,49.15,49.12,49.13,113900.0,28.073,28.0788,28.0616,28.0673,113900.0
2014-06-25 10:10:00,49.14,49.17,49.13,49.15,168500.0,28.073,28.0902,28.0673,28.0788,168500.0
2014-06-25 10:15:00,49.16,49.21,49.15,49.2,160800.0,28.0845,28.113,28.0788,28.1073,160800.0
2014-06-25 10:20:00,49.2,49.21,49.16,49.19,112000.0,28.1073,28.113,28.0845,28.1016,112000.0
2014-06-25 10:25:00,49.19,49.28,49.18,49.28,137000.0,28.1016,28.153,28.0959,28.153,137000.0
2014-06-25 10:30:00,49.28,49.38,49.28,49.38,94700.0,28.153,28.2102,28.153,28.2102,94700.0
2014-06-25 10:35:00,49.38,49.38,49.33,49.37,82800.0,28.2102,28.2102,28.1816,28.2044,82800.0
2014-06-25 10:40:00,49.37,49.39,49.33,49.39,134900.0,28.2044,28.2159,28.1816,28.2159,134900.0
2014-06-25 10:45:00,49.4,49.47,49.4,49.45,207200.0,28.2216,28.2616,28.2216,28.2501,207200.0
2014-06-25 10:50:00,49.46,49.46,49.38,49.4,87200.0,28.2559,28.2559,28.2102,28.2216,87200.0
2014-06-25 10:55:00,49.39,49.42,49.38,49.42,248800.0,28.2159,28.233,28.2102,28.233,248800.0
2014-06-25 11:00:00,49.42,49.42,49.38,49.39,85700.0,28.233,28.233,28.2102,28.2159,85700.0
2014-06-25 11:05:00,49.39,49.41,49.38,49.38,95700.0,28.2159,28.2273,28.2102,28.2102,95700.0
2014-06-25 11:10:00,49.38,49.41,49.38,49.38,84900.0,28.2102,28.2273,28.2102,28.2102,84900.0
2014-06-25 11:15:00,49.39,49.41,49.32,49.35,318600.0,28.2159,28.2273,28.1759,28.193,318600.0
2014-06-25 11:20:00,49.35,49.41,49.35,49.41,148800.0,28.193,28.2273,28.193,28.2273,148800.0
2014-06-25 11:25:00,49.41,49.47,49.41,49.46,116700.0,28.2273,28.2616,28.2273,28.2559,116700.0
2014-06-25 11:30:00,49.46,49.46,49.43,49.44,82200.0,28.2559,28.2559,28.2387,28.2444,82200.0
2014-06-25 11:35:00,49.44,49.44,49.39,49.42,136300.0,28.2444,28.2444,28.2159,28.233,136300.0
2014-06-25 11:40:00,49.43,49.45,49.42,49.44,67900.0,28.2387,28.2501,28.233,28.2444,67900.0
2014-06-25 11:45:00,49.45,49.45,49.4,49.41,64500.0,28.2501,28.2501,28.2216,28.2273,64500.0
2014-06-25 11:50:00,49.4,49.43,49.39,49.39,80200.0,28.2216,28.2387,28.2159,28.2159,80200.0
2014-06-25 11:55:00,49.39,49.45,49.39,49.45,186200.0,28.2159,28.2501,28.2159,28.2501,186200.0
2014-06-25 12:00:00,49.44,49.45,49.43,49.45,61100.0,28.2444,28.2501,28.2387,28.2501,61100.0
2014-06-25 12:05:00,49.45,49.45,49.41,49.43,113400.0,28.2501,28.2501,28.2273,28.2387,113400.0
2014-06-25 12:10:00,49.43,49.43,49.41,49.42,118800.0,28.2387,28.2387,28.2273,28.233,118800.0
2014-06-25 12:15:00,49.43,49.45,49.42,49.45,76200.0,28.2387,28.2501,28.233,28.2501,76200.0
2014-06-25 12:20:00,49.45,49.45,49.44,49.45,49200.0,28.2501,28.2501,28.2444,28.2501,49200.0
2014-06-25 12:25:00,49.45,49.47,49.44,49.45,94400.0,28.2501,28.2616,28.2444,28.2501,94400.0
2014-06-25 12:30:00,49.44,49.47,49.42,49.45,115600.0,28.2444,28.2616,28.233,28.2501,115600.0
2014-06-25 12:35:00,49.44,49.45,49.42,49.42,63800.0,28.2444,28.2501,28.233,28.233,63800.0
2014-06-25 12:40:00,49.42,49.45,49.42,49.44,43700.0,28.233,28.2501,28.233,28.2444,43700.0
2014-06-25 12:45:00,49.43,49.45,49.43,49.45,72400.0,28.2387,28.2501,28.2387,28.2501,72400.0
2014-06-25 12:50:00,49.45,49.46,49.44,49.45,82900.0,28.2501,28.2559,28.2444,28.2501,82900.0
2014-06-25 12:55:00,49.44,49.45,49.43,49.43,26300.0,28.2444,28.2501,28.2387,28.2387,26300.0
2014-06-25 13:00:00,49.43,49.46,49.43,49.46,99500.0,28.2387,28.2559,28.2387,28.2559,99500.0
2014-06-25 13:05:00,49.45,49.46,49.43,49.45,132200.0,28.2501,28.2559,28.2387,28.2501,132200.0
2014-06-25 13:10:00,49.45,49.46,49.44,49.46,39500.0,28.2501,28.2559,28.2444,28.2559,39500.0
2014-06-25 13:15:00,49.46,49.46,49.44,49.45,87800.0,28.2559,28.2559,28.2444,28.2501,87800.0
2014-06-25 13:20:00,49.45,49.47,49.44,49.45,58400.0,28.2501,28.2616,28.2444,28.2501,58400.0
2014-06-25 13:25:00,49.44,49.47,49.44,49.45,58500.0,28.2444,28.2616,28.2444,28.2501,58500.0
2014-06-25 13:30:00,49.46,49.46,49.44,49.45,41600.0,28.2559,28.2559,28.2444,28.2501,41600.0
2014-06-25 13:35:00,49.44,49.44,49.41,49.41,52000.0,28.2444,28.2444,28.2273,28.2273,52000.0
2014-06-25 13:40:00,49.41,49.41,49.36,49.37,113700.0,28.2273,28.2273,28.1987,28.2044,113700.0
2014-06-25 13:45:00,49.36,49.36,49.3,49.3,48400.0,28.1987,28.1987,28.1645,28.1645,48400.0
2014-06-25 13:50:00,49.29,49.32,49.29,49.32,75500.0,28.1587,28.1759,28.1587,28.1759,75500.0
2014-06-25 13:55:00,49.32,49.41,49.3,49.4,103100.0,28.1759,28.2273,28.1645,28.2216,103100.0
2014-06-25 14:00:00,49.4,49.44,49.39,49.41,135800.0,28.2216,28.2444,28.2159,28.2273,135800.0
2014-06-25 14:05:00,49.41,49.43,49.39,49.42,67200.0,28.2273,28.2387,28.2159,28.233,67200.0
2014-06-25 14:10:00,49.43,49.46,49.42,49.45,40300.0,28.2387,28.2559,28.233,28.2501,40300.0
2014-06-25 14:15:00,49.46,49.47,49.44,49.47,47400.0,28.2559,28.2616,28.2444,28.2616,47400.0
2014-06-25 14:20:00,49.47,49.48,49.45,49.47,77700.0,28.2616,28.2673,28.2501,28.2616,77700.0
2014-06-25 14:25:00,49.47,49.48,49.45,49.45,48700.0,28.2616,28.2673,28.2501,28.2501,48700.0
2014-06-25 14:30:00,49.46,49.49,49.44,49.47,77700.0,28.2559,28.273,28.2444,28.2616,77700.0
2014-06-25 14:35:00,49.47,49.47,49.43,49.43,45000.0,28.2616,28.2616,28.2387,28.2387,45000.0
2014-06-25 14:40:00,49.43,49.43,49.37,49.37,93500.0,28.2387,28.2387,28.2044,28.2044,93500.0
2014-06-25 14:45:00,49.38,49.38,49.32,49.32,69400.0,28.2102,28.2102,28.1759,28.1759,69400.0
2014-06-25 14:50:00,49.32,49.35,49.32,49.34,56800.0,28.1759,28.193,28.1759,28.1873,56800.0
2014-06-25 14:55:00,49.34,49.34,49.33,49.33,25900.0,28.1873,28.1873,28.1816,28.1816,25900.0
2014-06-25 15:00:00,49.33,49.34,49.31,49.32,48800.0,28.1816,28.1873,28.1702,28.1759,48800.0
2014-06-25 15:05:00,49.31,49.34,49.31,49.34,97400.0,28.1702,28.1873,28.1702,28.1873,97400.0
2014-06-25 15:10:00,49.33,49.35,49.31,49.31,66900.0,28.1816,28.193,28.1702,28.1702,66900.0
2014-06-25 15:15:00,49.31,49.33,49.3,49.32,57900.0,28.1702,28.1816,28.1645,28.1759,57900.0
2014-06-25 15:20:00,49.33,49.33,49.31,49.33,62500.0,28.1816,28.1816,28.1702,28.1816,62500.0
2014-06-25 15:25:00,49.33,49.37,49.33,49.36,82200.0,28.1816,28.2044,28.1816,28.1987,82200.0
2014-06-25 15:30:00,49.36,49.42,49.36,49.42,103800.0,28.1987,28.233,28.1987,28.233,103800.0
2014-06-25 15:35:00,49.42,49.44,49.4,49.41,118100.0,28.233,28.2444,28.2216,28.2273,118100.0
2014-06-25 15:40:00,49.42,49.43,49.4,49.41,55100.0,28.233,28.2387,28.2216,28.2273,55100.0
2014-06-25 15:45:00,49.41,49.45,49.41,49.43,192800.0,28.2273,28.2501,28.2273,28.2387,192800.0
2014-06-25 15:50:00,49.43,49.43,49.4,49.41,119100.0,28.2387,28.2387,28.2216,28.2273,119100.0
2014-06-25 15:55:00,49.41,49.43,49.39,49.4,368600.0,28.2273,28.2387,28.2159,28.2216,368600.0
2014-06-26 09:30:00,49.41,49.41,49.15,49.16,436000.0,28.2273,28.2273,28.0788,28.0845,436000.0
2014-06-26 09:35:00,49.15,49.16,49.1,49.12,282500.0,28.0788,28.0845,28.0502,28.0616,282500.0
2014-06-26 09:40:00,49.12,49.12,48.92,48.95,486400.0,28.0616,28.0616,27.9474,27.9645,486400.0
2014-06-26 09:45:00,48.94,49.0,48.94,48.95,177100.0,27.9588,27.9931,27.9588,27.9645,177100.0
2014-06-26 09:50:00,48.95,48.95,48.87,48.91,346600.0,27.9645,27.9645,27.9188,27.9416,346600.0
2014-06-26 09:55:00,48.91,48.96,48.91,48.93,155500.0,27.9416,27.9702,27.9416,27.9531,155500.0
2014-06-26 10:00:00,48.94,49.04,48.92,49.03,146600.0,27.9588,28.0159,27.9474,28.0102,146600.0
2014-06-26 10:05:00,49.02,49.03,49.0,49.02,99100.0,28.0045,28.0102,27.9931,28.0045,99100.0
2014-06-26 10:10:00,49.01,49.04,48.99,49.02,159200.0,27.9988,28.0159,27.9874,28.0045,159200.0
2014-06-26 10:15:00,49.02,49.09,49.02,49.02,145800.0,28.0045,28.0445,28.0045,28.0045,145800.0
2014-06-26 10:20:00,49.02,49.03,49.0,49.0,101400.0,28.0045,28.0102,27.9931,27.9931,101400.0
2014-06-26 10:25:00,49.0,49.01,48.97,48.97,190400.0,27.9931,27.9988,27.9759,27.9759,190400.0
2014-06-26 10:30:00,48.98,49.0,48.96,48.99,128800.0,27.9816,27.9931,27.9702,27.9874,128800.0
2014-06-26 10:35:00,48.98,49.03,48.96,48.96,92000.0,27.9816,28.0102,27.9702,27.9702,92000.0
2014-06-26 10:40:00,48.96,48.99,48.95,48.97,114800.0,27.9702,27.9874,27.9645,27.9759,114800.0
2014-06-26 10:45:00,48.98,48.99,48.95,48.96,93700.0,27.9816,27.9874,27.9645,27.9702,93700.0
2014-06-26 10:50:00,48.96,48.98,48.92,48.93,124400.0,27.9702,27.9816,27.9474,27.9531,124400.0
2014-06-26 10:55:00,48.92,48.98,48.91,48.95,90500.0,27.9474,27.9816,27.9416,27.9645,90500.0
2014-06-26 11:00:00,48.95,49.05,48.95,49.02,116900.0,27.9645,28.0216,27.9645,28.0045,116900.0
2014-06-26 11:05:00,49.02,49.07,49.02,49.05,93100.0,28.0045,28.0331,28.0045,28.0216,93100.0
2014-06-26 11:10:00,49.05,49.05,48.96,48.98,242000.0,28.0216,28.0216,27.9702,27.9816,242000.0
2014-06-26 11:15:00,48.99,49.02,48.93,48.97,112500.0,27.9874,28.0045,27.9531,27.9759,112500.0
2014-06-26 11:20:00,48.97,49.05,48.96,49.04,77100.0,27.9759,28.0216,27.9702,28.0159,77100.0
2014-06-26 11:25:00,49.04,49.04,48.99,49.0,174100.0,28.0159,28.0159,27.9874,27.9931,174100.0
2014-06-26 11:30:00,49.0,49.04,49.0,49.02,69900.0,27.9931,28.0159,27.9931,28.0045,69900.0
2014-06-26 11:35:00,49.01,49.04,49.0,49.0,54200.0,27.9988,28.0159,27.9931,27.9931,54200.0
2014-06-26 11:40:00,49.0,49.05,49.0,49.04,83300.0,27.9931,28.0216,27.9931,28.0159,83300.0
2014-06-26 11:45:00,49.03,49.08,49.02,49.05,94200.0,28.0102,28.0388,28.0045,28.0216,94200.0
2014-06-26 11:50:00,49.06,49.08,49.05,49.07,42900.0,28.0273,28.0388,28.0216,28.0331,42900.0
2014-06-26 11:55:00,49.07,49.08,49.05,49.05,59700.0,28.0331,28.0388,28.0216,28.0216,59700.0
2014-06-26 12:00:00,49.05,49.07,49.05,49.07,26500.0,28.0216,28.0331,28.0216,28.0331,26500.0
2014-06-26 12:05:00,49.08,49.08,49.04,49.05,55700.0,28.0388,28.0388,28.0159,28.0216,55700.0
2014-06-26 12:10:00,49.04,49.08,49.03,49.05,63300.0,28.0159,28.0388,28.0102,28.0216,63300.0
2014-06-26 12:15:00,49.05,49.07,49.03,49.03,31700.0,28.0216,28.0331,28.0102,28.0102,31700.0
2014-06-26 12:20:00,49.03,49.04,49.02,49.02,23100.0,28.0102,28.0159,28.0045,28.0045,23100.0
2014-06-26 12:25:00,49.02,49.04,49.0,49.02,69300.0,28.0045,28.0159,27.9931,28.0045,69300.0
2014-06-26 12:30:00,49.02,49.02,49.0,49.02,51600.0,28.0045,28.0045,27.9931,28.0045,51600.0
2014-06-26 12:35:00,49.01,49.03,49.01,49.03,44200.0,27.9988,28.0102,27.9988,28.0102,44200.0
2014-06-26 12:40:00,49.02,49.03,49.0,49.01,38600.0,28.0045,28.0102,27.9931,27.9988,38600.0
2014-06-26 12:45:00,49.01,49.03,48.98,48.99,55600.0,27.9988,28.0102,27.9816,27.9874,55600.0
2014-06-26 12:50:00,49.0,49.0,48.99,48.99,20300.0,27.9931,27.9931,27.9874,27.9874,20300.0
2014-06-26 12:55:00,48.98,48.99,48.95,48.96,37600.0,27.9816,27.9874,27.9645,27.9702,37600.0
2014-06-26 13:00:00,48.97,48.97,48.94,48.95,48400.0,27.9759,27.9759,27.9588,27.9645,48400.0
2014-06-26 13:05:00,48.94,48.98,48.94,48.98,46200.0,27.9588,27.9816,27.9588,27.9816,46200.0
2014-06-26 13:10:00,48.99,48.99,48.96,48.97,34300.0,27.9874,27.9874,27.9702,27.9759,34300.0
2014-06-26 13:15:00,48.96,48.97,48.94,48.95,44100.0,27.9702,27.9759,27.9588,27.9645,44100.0
2014-06-26 13:20:00,48.94,49.03,48.93,49.02,131900.0,27.9588,28.0102,27.9531,28.0045,131900.0
2014-06-26 13:25:00,49.03,49.07,49.02,49.07,75000.0,28.0102,28.0331,28.0045,28.0331,75000.0
2014-06-26 13:30:00,49.07,49.1,49.07,49.1,55700.0,28.0331,28.0502,28.0331,28.0502,55700.0
2014-06-26 13:35:00,49.09,49.17,49.08,49.17,134900.0,28.0445,28.0902,28.0388,28.0902,134900.0
2014-06-26 13:40:00,49.17,49.19,49.16,49.17,85700.0,28.0902,28.1016,28.0845,28.0902,85700.0
2014-06-26 13:45:00,49.18,49.2,49.17,49.2,45400.0,28.0959,28.1073,28.0902,28.1073,45400.0
2014-06-26 13:50:00,49.19,49.22,49.19,49.22,57400.0,28.1016,28.1187,28.1016,28.1187,57400.0
2014-06-26 13:55:00,49.22,49.23,49.14,49.15,79800.0,28.1187,28.1245,28.073,28.0788,79800.0
2014-06-26 14:00:00,49.15,49.17,49.14,49.15,49100.0,28.0788,28.0902,28.073,28.0788,49100.0
2014-06-26 14:05:00,49.16,49.18,49.15,49.18,36900.0,28.0845,28.0959,28.0788,28.0959,36900.0
2014-06-26 14:10:00,49.18,49.2,49.16,49.19,44100.0,28.0959,28.1073,28.0845,28.1016,44100.0
2014-06-26 14:15:00,49.18,49.19,49.17,49.17,40400.0,28.0959,28.1016,28.0902,28.0902,40400.0
2014-06-26 14:20:00,49.18,49.19,49.17,49.17,37000.0,28.0959,28.1016,28.0902,28.0902,37000.0
2014-06-26 14:25:00,49.17,49.18,49.15,49.17,40200.0,28.0902,28.0959,28.0788,28.0902,40200.0
2014-06-26 14:30:00,49.16,49.17,49.14,49.15,47200.0,28.0845,28.0902,28.073,28.0788,47200.0
2014-06-26 14:35:00,49.16,49.17,49.15,49.15,57000.0,28.0845,28.0902,28.0788,28.0788,57000.0
2014-06-26 14:40:00,49.15,49.17,49.15,49.16,33800.0,28.0788,28.0902,28.0788,28.0845,33800.0
2014-06-26 14:45:00,49.16,49.17,49.15,49.15,38900.0,28.0845,28.0902,28.0788,28.0788,38900.0
2014-06-26 14:50:00,49.15,49.16,49.12,49.13,60400.0,28.0788,28.0845,28.0616,28.0673,60400.0
2014-06-26 14:55:00,49.13,49.14,49.11,49.13,42700.0,28.0673,28.073,28.0559,28.0673,42700.0
2014-06-26 15:00:00,49.13,49.14,49.11,49.13,94600.0,28.0673,28.073,28.0559,28.0673,94600.0
2014-06-26 15:05:00,49.13,49.18,49.13,49.16,95100.0,28.0673,28.0959,28.0673,28.0845,95100.0
2014-06-26 15:10:00,49.16,49.16,49.12,49.12,143600.0,28.0845,28.0845,28.0616,28.0616,143600.0
2014-06-26 15:15:00,49.12,49.16,49.12,49.15,134400.0,28.0616,28.0845,28.0616,28.0788,134400.0
2014-06-26 15:20:00,49.14,49.17,49.13,49.16,101400.0,28.073,28.0902,28.0673,28.0845,101400.0
2014-06-26 15:25:00,49.17,49.18,49.15,49.18,76500.0,28.0902,28.0959,28.0788,28.0959,76500.0
2014-06-26 15:30:00,49.17,49.2,49.17,49.19,136800.0,28.0902,28.1073,28.0902,28.1016,136800.0
2014-06-26 15:35:00,49.19,49.2,49.18,49.19,71500.0,28.1016,28.1073,28.0959,28.1016,71500.0
2014-06-26 15:40:00,49.19,49.21,49.18,49.2,122900.0,28.1016,28.113,28.0959,28.1073,122900.0
2014-06-26 15:45:00,49.21,49.23,49.15,49.23,230900.0,28.113,28.1245,28.0788,28.1245,230900.0
2014-06-26 15:50:00,49.22,49.23,49.19,49.19,163900.0,28.1187,28.1245,28.1016,28.1016,163900.0
2014-06-26 15:55:00,49.2,49.21,49.16,49.21,340400.0,28.1073,28.113,28.0845,28.113,340400.0
2014-06-27 09:30:00,49.17,49.2,49.02,49.03,349800.0,28.0902,28.1073,28.0045,28.0102,349800.0
2014-06-27 09:35:00,49.02,49.05,49.0,49.05,119300.0,28.0045,28.0216,27.9931,28.0216,119300.0
2014-06-27 09:40:00,49.04,49.06,49.0,49.04,196200.0,28.0159,28.0273,27.9931,28.0159,196200.0
2014-06-27 09:45:00,49.04,49.05,48.97,48.98,243500.0,28.0159,28.0216,27.9759,27.9816,243500.0
2014-06-27 09:50:00,48.98,49.01,48.97,48.98,219500.0,27.9816,27.9988,27.9759,27.9816,219500.0
2014-06-27 09:55:00,48.98,49.01,48.97,48.99,156400.0,27.9816,27.9988,27.9759,27.9874,156400.0
2014-06-27 10:00:00,48.99,49.01,48.97,48.97,169900.0,27.9874,27.9988,27.9759,27.9759,169900.0
2014-06-27 10:05:00,48.98,48.99,48.95,48.96,63300.0,27.9816,27.9874,27.9645,27.9702,63300.0
2014-06-27 10:10:00,48.96,48.99,48.95,48.96,74200.0,27.9702,27.9874,27.9645,27.9702,74200.0
2014-06-27 10:15:00,48.96,49.03,48.96,49.0,103500.0,27.9702,28.0102,27.9702,27.9931,103500.0
2014-06-27 10:20:00,48.99,49.01,48.99,49.0,53400.0,27.9874,27.9988,27.9874,27.9931,53400.0
2014-06-27 10:25:00,49.0,49.0,48.98,48.98,47400.0,27.9931,27.9931,27.9816,27.9816,47400.0
2014-06-27 10:30:00,48.98,49.0,48.94,48.95,120500.0,27.9816,27.9931,27.9588,27.9645,120500.0
2014-06-27 10:35:00,48.96,48.97,48.93,48.95,119200.0,27.9702,27.9759,27.9531,27.9645,119200.0
2014-06-27 10:40:00,48.94,48.97,48.94,48.95,137400.0,27.9588,27.9759,27.9588,27.9645,137400.0
2014-06-27 10:45:00,48.96,49.01,48.94,48.99,140300.0,27.9702,27.9988,27.9588,27.9874,140300.0
2014-06-27 10:50:00,48.98,48.99,48.96,48.97,98900.0,27.9816,27.9874,27.9702,27.9759,98900.0
2014-06-27 10:55:00,48.96,48.98,48.95,48.97,71800.0,27.9702,27.9816,27.9645,27.9759,71800.0
2014-06-27 11:00:00,48.97,48.99,48.96,48.98,84000.0,27.9759,27.9874,27.9702,27.9816,84000.0
2014-06-27 11:05:00,48.98,49.03,48.96,49.02,106500.0,27.9816,28.0102,27.9702,28.0045,106500.0
2014-06-27 11:10:00,49.02,49.07,49.02,49.07,130200.0,28.0045,28.0331,28.0045,28.0331,130200.0
2014-06-27 11:15:00,49.07,49.07,49.02,49.04,77900.0,28.0331,28.0331,28.0045,28.0159,77900.0
2014-06-27 11:20:00,49.04,49.06,49.0,49.0,124300.0,28.0159,28.0273,27.9931,27.9931,124300.0
2014-06-27 11:25:00,49.01,49.05,48.99,49.0,230400.0,27.9988,28.0216,27.9874,27.9931,230400.0
2014-06-27 11:30:00,49.01,49.02,48.97,49.0,105600.0,27.9988,28.0045,27.9759,27.9931,105600.0
2014-06-27 11:35:00,49.0,49.01,48.97,48.98,68500.0,27.9931,27.9988,27.9759,27.9816,68500.0
2014-06-27 11:40:00,48.98,48.99,48.94,48.94,60800.0,27.9816,27.9874,27.9588,27.9588,60800.0
2014-06-27 11:45:00,48.94,48.99,48.93,48.98,74100.0,27.9588,27.9874,27.9531,27.9816,74100.0
2014-06-27 11:50:00,48.98,49.01,48.98,49.0,46500.0,27.9816,27.9988,27.9816,27.9931,46500.0
2014-06-27 11:55:00,49.0,49.02,49.0,49.01,41300.0,27.9931,28.0045,27.9931,27.9988,41300.0
2014-06-27 12:00:00,49.02,49.04,49.01,49.03,48000.0,28.0045,28.0159,27.9988,28.0102,48000.0
2014-06-27 12:05:00,49.03,49.05,49.02,49.04,34000.0,28.0102,28.0216,28.0045,28.0159,34000.0
2014-06-27 12:10:00,49.04,49.04,49.01,49.02,29200.0,28.0159,28.0159,27.9988,28.0045,29200.0
2014-06-27 12:15:00,49.01,49.06,49.01,49.05,38600.0,27.9988,28.0273,27.9988,28.0216,38600.0
2014-06-27 12:20:00,49.05,49.06,49.02,49.04,26200.0,28.0216,28.0273,28.0045,28.0159,26200.0
2014-06-27 12:25:00,49.04,49.04,49.01,49.01,37200.0,28.0159,28.0159,27.9988,27.9988,37200.0
2014-06-27 12:30:00,49.01,49.03,49.0,49.02,48300.0,27.9988,28.0102,27.9931,28.0045,48300.0
2014-06-27 12:35:00,49.03,49.04,49.0,49.0,54600.0,28.0102,28.0159,27.9931,27.9931,54600.0
2014-06-27 12:40:00,49.01,49.04,48.98,49.03,71600.0,27.9988,28.0159,27.9816,28.0102,71600.0
2014-06-27 12:45:00,49.02,49.04,49.02,49.03,31100.0,28.0045,28.0159,28.0045,28.0102,31100.0
2014-06-27 12:50:00,49.03,49.04,49.01,49.01,23000.0,28.0102,28.0159,27.9988,27.9988,23000.0
2014-06-27 12:55:00,49.02,49.02,49.0,49.02,13700.0,28.0045,28.0045,27.9931,28.0045,13700.0
2014-06-27 13:00:00,49.02,49.02,48.99,48.99,36400.0,28.0045,28.0045,27.9874,27.9874,36400.0
2014-06-27 13:05:00,48.99,49.0,48.95,48.95,70000.0,27.9874,27.9931,27.9645,27.9645,70000.0
2014-06-27 13:10:00,48.95,48.97,48.95,48.96,37800.0,27.9645,27.9759,27.9645,27.9702,37800.0
2014-06-27 13:15:00,48.96,48.96,48.89,48.89,136000.0,27.9702,27.9702,27.9302,27.9302,136000.0
2014-06-27 13:20:00,48.89,48.94,48.88,48.92,102300.0,27.9302,27.9588,27.9245,27.9474,102300.0
2014-06-27 13:25:00,48.92,48.94,48.9,48.94,43500.0,27.9474,27.9588,27.9359,27.9588,43500.0
2014-06-27 13:30:00,48.94,48.95,48.93,48.93,25900.0,27.9588,27.9645,27.9531,27.9531,25900.0
2014-06-27 13:35:00,48.93,48.94,48.93,48.94,27300.0,27.9531,27.9588,27.9531,27.9588,27300.0
2014-06-27 13:40:00,48.94,48.95,48.92,48.93,70000.0,27.9588,27.9645,27.9474,27.9531,70000.0
2014-06-27 13:45:00,48.92,48.93,48.9,48.91,58000.0,27.9474,27.9531,27.9359,27.9416,58000.0
2014-06-27 13:50:00,48.91,48.94,48.9,48.92,38200.0,27.9416,27.9588,27.9359,27.9474,38200.0
2014-06-27 13:55:00,48.92,48.94,48.92,48.94,29700.0,27.9474,27.9588,27.9474,27.9588,29700.0
2014-06-27 14:00:00,48.94,49.0,48.93,48.99,99400.0,27.9588,27.9931,27.9531,27.9874,99400.0
2014-06-27 14:05:00,48.99,49.02,48.97,49.02,62600.0,27.9874,28.0045,27.9759,28.0045,62600.0
2014-06-27 14:10:00,49.01,49.02,49.0,49.0,105100.0,27.9988,28.0045,27.9931,27.9931,105100.0
2014-06-27 14:15:00,49.01,49.01,48.99,48.99,52800.0,27.9988,27.9988,27.9874,27.9874,52800.0
2014-06-27 14:20:00,48.99,49.0,48.98,48.99,57200.0,27.9874,27.9931,27.9816,27.9874,57200.0
2014-06-27 14:25:00,49.0,49.0,48.97,48.98,78700.0,27.9931,27.9931,27.9759,27.9816,78700.0
2014-06-27 14:30:00,48.98,49.01,48.98,49.0,77400.0,27.9816,27.9988,27.9816,27.9931,77400.0
2014-06-27 14:35:00,49.0,49.03,49.0,49.02,87600.0,27.9931,28.0102,27.9931,28.0045,87600.0
2014-06-27 14:40:00,49.01,49.02,49.0,49.01,44100.0,27.9988,28.0045,27.9931,27.9988,44100.0
2014-06-27 14:45:00,49.01,49.01,48.98,48.99,54400.0,27.9988,27.9988,27.9816,27.9874,54400.0
2014-06-27 14:50:00,48.98,48.99,48.95,48.95,48300.0,27.9816,27.9874,27.9645,27.9645,48300.0
2014-06-27 14:55:00,48.95,48.96,48.95,48.96,26800.0,27.9645,27.9702,27.9645,27.9702,26800.0
2014-06-27 15:00:00,48.96,48.98,48.95,48.98,76500.0,27.9702,27.9816,27.9645,27.9816,76500.0
2014-06-27 15:05:00,48.97,49.02,48.97,49.02,42400.0,27.9759,28.0045,27.9759,28.0045,42400.0
2014-06-27 15:10:00,49.02,49.03,49.0,49.03,68800.0,28.0045,28.0102,27.9931,28.0102,68800.0
2014-06-27 15:15:00,49.03,49.04,49.0,49.04,56900.0,28.0102,28.0159,27.9931,28.0159,56900.0
2014-06-27 15:20:00,49.03,49.05,49.03,49.04,56200.0,28.0102,28.0216,28.0102,28.0159,56200.0
2014-06-27 15:25:00,49.04,49.08,49.04,49.07,80600.0,28.0159,28.0388,28.0159,28.0331,80600.0
2014-06-27 15:30:00,49.07,49.11,49.04,49.08,222700.0,28.0331,28.0559,28.0159,28.0388,222700.0
2014-06-27 15:35:00,49.08,49.09,49.06,49.08,62600.0,28.0388,28.0445,28.0273,28.0388,62600.0
2014-06-27 15:40:00,49.08,49.13,49.07,49.13,158300.0,28.0388,28.0673,28.0331,28.0673,158300.0
2014-06-27 15:45:00,49.13,49.23,49.11,49.22,465800.0,28.0673,28.1245,28.0559,28.1187,465800.0
2014-06-27 15:50:00,49.23,49.33,49.21,49.31,683400.0,28.1245,28.1816,28.113,28.1702,683400.0
2014-06-27 15:55:00,49.3,49.34,49.27,49.32,1042300.0,28.1645,28.1873,28.1473,28.1759,1042300.0
2014-06-30 09:30:00,49.27,49.45,49.01,49.11,688400.0,28.1473,28.2501,27.9988,28.0559,688400.0
2014-06-30 09:35:00,49.11,49.2,49.09,49.13,306200.0,28.0559,28.1073,28.0445,28.0673,306200.0
2014-06-30 09:40:00,49.12,49.23,49.11,49.17,234900.0,28.0616,28.1245,28.0559,28.0902,234900.0
2014-06-30 09:45:00,49.16,49.17,49.07,49.13,285200.0,28.0845,28.0902,28.0331,28.0673,285200.0
2014-06-30 09:50:00,49.12,49.12,49.05,49.06,183200.0,28.0616,28.0616,28.0216,28.0273,183200.0
2014-06-30 09:55:00,49.05,49.1,49.05,49.09,122800.0,28.0216,28.0502,28.0216,28.0445,122800.0
2014-06-30 10:00:00,49.09,49.16,49.08,49.14,122200.0,28.0445,28.0845,28.0388,28.073,122200.0
2014-06-30 10:05:00,49.14,49.19,49.13,49.17,171100.0,28.073,28.1016,28.0673,28.0902,171100.0
2014-06-30 10:10:00,49.17,49.19,49.13,49.13,111100.0,28.0902,28.1016,28.0673,28.0673,111100.0
2014-06-30 10:15:00,49.12,49.15,49.11,49.13,112600.0,28.0616,28.0788,28.0559,28.0673,112600.0
2014-06-30 10:20:00,49.13,49.17,49.12,49.17,85600.0,28.0673,28.0902,28.0616,28.0902,85600.0
2014-06-30 10:25:00,49.17,49.17,49.11,49.12,104200.0,28.0902,28.0902,28.0559,28.0616,104200.0
2014-06-30 10:30:00,49.12,49.14,49.1,49.11,79600.0,28.0616,28.073,28.0502,28.0559,79600.0
2014-06-30 10:35:00,49.1,49.12,49.1,49.12,72500.0,28.0502,28.0616,28.0502,28.0616,72500.0
2014-06-30 10:40:00,49.12,49.12,49.1,49.1,72400.0,28.0616,28.0616,28.0502,28.0502,72400.0
2014-06-30 10:45:00,49.11,49.11,49.08,49.1,136100.0,28.0559,28.0559,28.0388,28.0502,136100.0
2014-06-30 10:50:00,49.1,49.1,49.07,49.08,105000.0,28.0502,28.0502,28.0331,28.0388,105000.0
2014-06-30 10:55:00,49.09,49.09,49.05,49.05,166800.0,28.0445,28.0445,28.0216,28.0216,166800.0
2014-06-30 11:00:00,49.05,49.08,49.05,49.05,75300.0,28.0216,28.0388,28.0216,28.0216,75300.0
2014-06-30 11:05:00,49.05,49.06,49.03,49.03,128000.0,28.0216,28.0273,28.0102,28.0102,128000.0
2014-06-30 11:10:00,49.03,49.04,49.02,49.03,71500.0,28.0102,28.0159,28.0045,28.0102,71500.0
2014-06-30 11:15:00,49.03,49.06,49.02,49.03,102800.0,28.0102,28.0273,28.0045,28.0102,102800.0
2014-06-30 11:20:00,49.04,49.09,49.03,49.08,81800.0,28.0159,28.0445,28.0102,28.0388,81800.0
2014-06-30 11:25:00,49.09,49.09,49.02,49.02,168500.0,28.0445,28.0445,28.0045,28.0045,168500.0
2014-06-30 11:30:00,49.03,49.03,49.02,49.03,51700.0,28.0102,28.0102,28.0045,28.0102,51700.0
2014-06-30 11:35:00,49.03,49.06,49.01,49.02,94500.0,28.0102,28.0273,27.9988,28.0045,94500.0
2014-06-30 11:40:00,49.02,49.05,49.02,49.05,61300.0,28.0045,28.0216,28.0045,28.0216,61300.0
2014-06-30 11:45:00,49.04,49.06,49.02,49.04,107700.0,28.0159,28.0273,28.0045,28.0159,107700.0
2014-06-30 11:50:00,49.04,49.06,49.03,49.03,90800.0,28.0159,28.0273,28.0102,28.0102,90800.0
2014-06-30 11:55:00,49.04,49.04,49.01,49.02,62100.0,28.0159,28.0159,27.9988,28.0045,62100.0
2014-06-30 12:00:00,49.01,49.07,49.01,49.04,136600.0,27.9988,28.0331,27.9988,28.0159,136600.0
2014-06-30 12:05:00,49.03,49.04,49.0,49.0,166100.0,28.0102,28.0159,27.9931,27.9931,166100.0
2014-06-30 12:10:00,49.0,49.01,48.96,48.96,203000.0,27.9931,27.9988,27.9702,27.9702,203000.0
2014-06-30 12:15:00,48.97,49.0,48.96,49.0,67900.0,27.9759,27.9931,27.9702,27.9931,67900.0
2014-06-30 12:20:00,49.0,49.0,48.99,49.0,33800.0,27.9931,27.9931,27.9874,27.9931,33800.0
2014-06-30 12:25:00,49.0,49.0,48.96,48.99,381900.0,27.9931,27.9931,27.9702,27.9874,381900.0
2014-06-30 12:30:00,48.99,48.99,48.93,48.93,274300.0,27.9874,27.9874,27.9531,27.9531,274300.0
2014-06-30 12:35:00,48.92,48.95,48.87,48.87,192500.0,27.9474,27.9645,27.9188,27.9188,192500.0
2014-06-30 12:40:00,48.87,48.88,48.84,48.85,327200.0,27.9188,27.9245,27.9017,27.9074,327200.0
2014-06-30 12:45:00,48.85,48.92,48.85,48.9,340400.0,27.9074,27.9474,27.9074,27.9359,340400.0
2014-06-30 12:50:00,48.9,48.91,48.88,48.89,139000.0,27.9359,27.9416,27.9245,27.9302,139000.0
2014-06-30 12:55:00,48.89,48.91,48.86,48.86,93100.0,27.9302,27.9416,27.9131,27.9131,93100.0
2014-06-30 13:00:00,48.87,48.9,48.86,48.89,95300.0,27.9188,27.9359,27.9131,27.9302,95300.0
2014-06-30 13:05:00,48.89,48.91,48.88,48.89,118600.0,27.9302,27.9416,27.9245,27.9302,118600.0
2014-06-30 13:10:00,48.88,48.9,48.88,48.88,123100.0,27.9245,27.9359,27.9245,27.9245,123100.0
2014-06-30 13:15:00,48.89,48.89,48.88,48.88,115600.0,27.9302,27.9302,27.9245,27.9245,115600.0
2014-06-30 13:20:00,48.89,48.89,48.85,48.86,212200.0,27.9302,27.9302,27.9074,27.9131,212200.0
2014-06-30 13:25:00,48.86,48.86,48.85,48.86,66900.0,27.9131,27.9131,27.9074,27.9131,66900.0
2014-06-30 13:30:00,48.86,48.89,48.86,48.89,125600.0,27.9131,27.9302,27.9131,27.9302,125600.0
2014-06-30 13:35:00,48.88,48.9,48.88,48.89,39200.0,27.9245,27.9359,27.9245,27.9302,39200.0
2014-06-30 13:40:00,48.9,48.95,48.88,48.93,216600.0,27.9359,27.9645,27.9245,27.9531,216600.0
2014-06-30 13:45:00,48.94,48.94,48.88,48.89,185500.0,27.9588,27.9588,27.9245,27.9302,185500.0
2014-06-30 13:50:00,48.89,48.9,48.88,48.9,66500.0,27.9302,27.9359,27.9245,27.9359,66500.0
2014-06-30 13:55:00,48.9,48.9,48.88,48.89,110100.0,27.9359,27.9359,27.9245,27.9302,110100.0
2014-06-30 14:00:00,48.88,48.88,48.87,48.88,98500.0,27.9245,27.9245,27.9188,27.9245,98500.0
2014-06-30 14:05:00,48.88,48.91,48.87,48.91,91000.0,27.9245,27.9416,27.9188,27.9416,91000.0
2014-06-30 14:10:00,48.9,48.91,48.88,48.88,70000.0,27.9359,27.9416,27.9245,27.9245,70000.0
2014-06-30 14:15:00,48.89,48.89,48.81,48.81,309400.0,27.9302,27.9302,27.8845,27.8845,309400.0
2014-06-30 14:20:00,48.81,48.85,48.81,48.82,125100.0,27.8845,27.9074,27.8845,27.8902,125100.0
2014-06-30 14:25:00,48.83,48.86,48.82,48.86,103100.0,27.8959,27.9131,27.8902,27.9131,103100.0
2014-06-30 14:30:00,48.86,48.86,48.85,48.86,83100.0,27.9131,27.9131,27.9074,27.9131,83100.0
2014-06-30 14:35:00,48.86,48.86,48.85,48.86,121700.0,27.9131,27.9131,27.9074,27.9131,121700.0
2014-06-30 14:40:00,48.85,48.86,48.84,48.84,111400.0,27.9074,27.9131,27.9017,27.9017,111400.0
2014-06-30 14:45:00,48.84,48.87,48.84,48.87,85500.0,27.9017,27.9188,27.9017,27.9188,85500.0
2014-06-30 14:50:00,48.87,48.87,48.86,48.87,69000.0,27.9188,27.9188,27.9131,27.9188,69000.0
2014-06-30 14:55:00,48.87,48.87,48.83,48.85,138800.0,27.9188,27.9188,27.8959,27.9074,138800.0
2014-06-30 15:00:00,48.84,48.85,48.83,48.85,125300.0,27.9017,27.9074,27.8959,27.9074,125300.0
2014-06-30 15:05:00,48.85,48.85,48.84,48.84,85100.0,27.9074,27.9074,27.9017,27.9017,85100.0
2014-06-30 15:10:00,48.84,48.86,48.84,48.84,181000.0,27.9017,27.9131,27.9017,27.9017,181000.0
2014-06-30 15:15:00,48.85,48.88,48.84,48.88,107000.0,27.9074,27.9245,27.9017,27.9245,107000.0
2014-06-30 15:20:00,48.88,48.9,48.87,48.9,141000.0,27.9245,27.9359,27.9188,27.9359,141000.0
2014-06-30 15:25:00,48.9,48.93,48.88,48.92,196000.0,27.9359,27.9531,27.9245,27.9474,196000.0
2014-06-30 15:30:00,48.92,48.93,48.9,48.91,214800.0,27.9474,27.9531,27.9359,27.9416,214800.0
2014-06-30 15:35:00,48.91,48.93,48.9,48.91,206200.0,27.9416,27.9531,27.9359,27.9416,206200.0
2014-06-30 15:40:00,48.92,48.93,48.88,48.88,369000.0,27.9474,27.9531,27.9245,27.9245,369000.0
2014-06-30 15:45:00,48.89,48.89,48.84,48.87,485400.0,27.9302,27.9302,27.9017,27.9188,485400.0
2014-06-30 15:50:00,48.87,48.89,48.85,48.86,409200.0,27.9188,27.9302,27.9074,27.9131,409200.0
2014-06-30 15:55:00,48.86,48.91,48.85,48.9,1000600.0,27.9131,27.9416,27.9074,27.9359,1000600.0
2014-07-01 09:30:00,48.88,49.07,48.86,48.92,910800.0,27.9245,28.0331,27.9131,27.9474,910800.0
2014-07-01 09:35:00,48.93,48.98,48.83,48.83,307500.0,27.9531,27.9816,27.8959,27.8959,307500.0
2014-07-01 09:40:00,48.83,48.93,48.82,48.89,181500.0,27.8959,27.9531,27.8902,27.9302,181500.0
2014-07-01 09:45:00,48.89,48.89,48.83,48.84,193400.0,27.9302,27.9302,27.8959,27.9017,193400.0
2014-07-01 09:50:00,48.84,48.87,48.83,48.85,186500.0,27.9017,27.9188,27.8959,27.9074,186500.0
2014-07-01 09:55:00,48.84,48.87,48.82,48.86,99600.0,27.9017,27.9188,27.8902,27.9131,99600.0
2014-07-01 10:00:00,48.86,48.9,48.82,48.84,127300.0,27.9131,27.9359,27.8902,27.9017,127300.0
2014-07-01 10:05:00,48.85,48.91,48.84,48.9,107400.0,27.9074,27.9416,27.9017,27.9359,107400.0
2014-07-01 10:10:00,48.9,48.95,48.85,48.87,155100.0,27.9359,27.9645,27.9074,27.9188,155100.0
2014-07-01 10:15:00,48.86,49.05,48.86,49.05,247000.0,27.9131,28.0216,27.9131,28.0216,247000.0
2014-07-01 10:20:00,49.05,49.18,49.04,49.17,264700.0,28.0216,28.0959,28.0159,28.0902,264700.0
2014-07-01 10:25:00,49.17,49.24,49.15,49.24,393100.0,28.0902,28.1302,28.0788,28.1302,393100.0
2014-07-01 10:30:00,49.24,49.25,49.2,49.22,244700.0,28.1302,28.1359,28.1073,28.1187,244700.0
2014-07-01 10:35:00,49.21,49.27,49.21,49.27,143600.0,28.113,28.1473,28.113,28.1473,143600.0
2014-07-01 10:40:00,49.26,49.29,49.21,49.23,163500.0,28.1416,28.1587,28.113,28.1245,163500.0
2014-07-01 10:45:00,49.23,49.34,49.22,49.34,269200.0,28.1245,28.1873,28.1187,28.1873,269200.0
2014-07-01 10:50:00,49.34,49.35,49.3,49.33,225300.0,28.1873,28.193,28.1645,28.1816,225300.0
2014-07-01 10:55:00,49.33,49.34,49.32,49.32,99300.0,28.1816,28.1873,28.1759,28.1759,99300.0
2014-07-01 11:00:00,49.33,49.33,49.26,49.26,122700.0,28.1816,28.1816,28.1416,28.1416,122700.0
2014-07-01 11:05:00,49.26,49.27,49.21,49.24,144400.0,28.1416,28.1473,28.113,28.1302,144400.0
2014-07-01 11:10:00,49.24,49.25,49.22,49.22,109100.0,28.1302,28.1359,28.1187,28.1187,109100.0
2014-07-01 11:15:00,49.23,49.24,49.22,49.23,143800.0,28.1245,28.1302,28.1187,28.1245,143800.0
2014-07-01 11:20:00,49.23,49.3,49.23,49.28,129700.0,28.1245,28.1645,28.1245,28.153,129700.0
2014-07-01 11:25:00,49.29,49.32,49.26,49.3,121100.0,28.1587,28.1759,28.1416,28.1645,121100.0
2014-07-01 11:30:00,49.3,49.33,49.27,49.32,127100.0,28.1645,28.1816,28.1473,28.1759,127100.0
2014-07-01 11:35:00,49.33,49.35,49.32,49.34,104400.0,28.1816,28.193,28.1759,28.1873,104400.0
2014-07-01 11:40:00,49.33,49.34,49.31,49.32,138100.0,28.1816,28.1873,28.1702,28.1759,138100.0
2014-07-01 11:45:00,49.31,49.32,49.3,49.32,76700.0,28.1702,28.1759,28.1645,28.1759,76700.0
2014-07-01 11:50:00,49.31,49.36,49.31,49.36,144800.0,28.1702,28.1987,28.1702,28.1987,144800.0
2014-07-01 11:55:00,49.36,49.36,49.31,49.34,114100.0,28.1987,28.1987,28.1702,28.1873,114100.0
2014-07-01 12:00:00,49.34,49.35,49.33,49.35,70000.0,28.1873,28.193,28.1816,28.193,70000.0
2014-07-01 12:05:00,49.35,49.41,49.34,49.4,123000.0,28.193,28.2273,28.1873,28.2216,123000.0
2014-07-01 12:10:00,49.41,49.42,49.39,49.42,117000.0,28.2273,28.233,28.2159,28.233,117000.0
2014-07-01 12:15:00,49.42,49.42,49.38,49.39,63600.0,28.233,28.233,28.2102,28.2159,63600.0
2014-07-01 12:20:00,49.39,49.42,49.38,49.42,104600.0,28.2159,28.233,28.2102,28.233,104600.0
2014-07-01 12:25:00,49.42,49.43,49.4,49.43,127900.0,28.233,28.2387,28.2216,28.2387,127900.0
2014-07-01 12:30:00,49.42,49.43,49.4,49.42,58600.0,28.233,28.2387,28.2216,28.233,58600.0
2014-07-01 12:35:00,49.43,49.48,49.42,49.47,173900.0,28.2387,28.2673,28.233,28.2616,173900.0
2014-07-01 12:40:00,49.47,49.47,49.4,49.42,67600.0,28.2616,28.2616,28.2216,28.233,67600.0
2014-07-01 12:45:00,49.42,49.44,49.41,49.41,109800.0,28.233,28.2444,28.2273,28.2273,109800.0
2014-07-01 12:50:00,49.41,49.44,49.39,49.43,87100.0,28.2273,28.2444,28.2159,28.2387,87100.0
2014-07-01 12:55:00,49.44,49.47,49.43,49.44,92300.0,28.2444,28.2616,28.2387,28.2444,92300.0
2014-07-01 13:00:00,49.45,49.47,49.43,49.47,84200.0,28.2501,28.2616,28.2387,28.2616,84200.0
2014-07-01 13:05:00,49.47,49.48,49.45,49.47,130400.0,28.2616,28.2673,28.2501,28.2616,130400.0
2014-07-01 13:10:00,49.47,49.48,49.46,49.47,71900.0,28.2616,28.2673,28.2559,28.2616,71900.0
2014-07-01 13:15:00,49.47,49.47,49.43,49.44,114500.0,28.2616,28.2616,28.2387,28.2444,114500.0
2014-07-01 13:20:00,49.44,49.48,49.44,49.46,123700.0,28.2444,28.2673,28.2444,28.2559,123700.0
2014-07-01 13:25:00,49.47,49.47,49.46,49.46,67900.0,28.2616,28.2616,28.2559,28.2559,67900.0
2014-07-01 13:30:00,49.47,49.48,49.46,49.48,159100.0,28.2616,28.2673,28.2559,28.2673,159100.0
2014-07-01 13:35:00,49.47,49.5,49.47,49.47,159700.0,28.2616,28.2787,28.2616,28.2616,159700.0
2014-07-01 13:40:00,49.48,49.49,49.47,49.49,46500.0,28.2673,28.273,28.2616,28.273,46500.0
2014-07-01 13:45:00,49.48,49.49,49.47,49.49,58500.0,28.2673,28.273,28.2616,28.273,58500.0
2014-07-01 13:50:00,49.48,49.5,49.48,49.5,99600.0,28.2673,28.2787,28.2673,28.2787,99600.0
2014-07-01 13:55:00,49.49,49.5,49.49,49.49,40200.0,28.273,28.2787,28.273,28.273,40200.0
2014-07-01 14:00:00,49.5,49.55,49.49,49.54,252900.0,28.2787,28.3073,28.273,28.3016,252900.0
2014-07-01 14:05:00,49.53,49.54,49.51,49.51,56400.0,28.2958,28.3016,28.2844,28.2844,56400.0
2014-07-01 14:10:00,49.52,49.55,49.51,49.52,90000.0,28.2901,28.3073,28.2844,28.2901,90000.0
2014-07-01 14:15:00,49.52,49.54,49.49,49.49,108500.0,28.2901,28.3016,28.273,28.273,108500.0
2014-07-01 14:20:00,49.49,49.5,49.47,49.49,68400.0,28.273,28.2787,28.2616,28.273,68400.0
2014-07-01 14:25:00,49.48,49.49,49.43,49.44,112400.0,28.2673,28.273,28.2387,28.2444,112400.0
2014-07-01 14:30:00,49.44,49.47,49.41,49.47,110900.0,28.2444,28.2616,28.2273,28.2616,110900.0
2014-07-01 14:35:00,49.47,49.48,49.44,49.44,72200.0,28.2616,28.2673,28.2444,28.2444,72200.0
2014-07-01 14:40:00,49.44,49.45,49.38,49.38,137500.0,28.2444,28.2501,28.2102,28.2102,137500.0
2014-07-01 14:45:00,49.38,49.43,49.37,49.43,99800.0,28.2102,28.2387,28.2044,28.2387,99800.0
2014-07-01 14:50:00,49.42,49.45,49.41,49.42,116900.0,28.233,28.2501,28.2273,28.233,116900.0
2014-07-01 14:55:00,49.42,49.44,49.41,49.41,118600.0,28.233,28.2444,28.2273,28.2273,118600.0
2014-07-01 15:00:00,49.42,49.42,49.37,49.38,115000.0,28.233,28.233,28.2044,28.2102,115000.0
2014-07-01 15:05:00,49.37,49.38,49.34,49.36,171700.0,28.2044,28.2102,28.1873,28.1987,171700.0
2014-07-01 15:10:00,49.36,49.36,49.33,49.35,144400.0,28.1987,28.1987,28.1816,28.193,144400.0
2014-07-01 15:15:00,49.36,49.42,49.33,49.41,112900.0,28.1987,28.233,28.1816,28.2273,112900.0
2014-07-01 15:20:00,49.41,49.41,49.39,49.39,94600.0,28.2273,28.2273,28.2159,28.2159,94600.0
2014-07-01 15:25:00,49.4,49.4,49.39,49.39,106300.0,28.2216,28.2216,28.2159,28.2159,106300.0
2014-07-01 15:30:00,49.4,49.43,49.39,49.42,197200.0,28.2216,28.2387,28.2159,28.233,197200.0
2014-07-01 15:35:00,49.42,49.45,49.41,49.43,257000.0,28.233,28.2501,28.2273,28.2387,257000.0
2014-07-01 15:40:00,49.42,49.43,49.36,49.42,232700.0,28.233,28.2387,28.1987,28.233,232700.0
2014-07-01 15:45:00,49.43,49.44,49.39,49.4,196300.0,28.2387,28.2444,28.2159,28.2216,196300.0
2014-07-01 15:50:00,49.4,49.42,49.38,49.38,244700.0,28.2216,28.233,28.2102,28.2102,244700.0
2014-07-01 15:55:00,49.38,49.39,49.34,49.36,691300.0,28.2102,28.2159,28.1873,28.1987,691300.0
2014-07-02 09:30:00,49.53,49.53,49.35,49.37,431700.0,28.2958,28.2958,28.193,28.2044,431700.0
2014-07-02 09:35:00,49.37,49.4,49.32,49.4,233100.0,28.2044,28.2216,28.1759,28.2216,233100.0
2014-07-02 09:40:00,49.4,49.53,49.39,49.5,212800.0,28.2216,28.2958,28.2159,28.2787,212800.0
2014-07-02 09:45:00,49.5,49.51,49.44,49.49,134800.0,28.2787,28.2844,28.2444,28.273,134800.0
2014-07-02 09:50:00,49.5,49.59,49.49,49.52,245700.0,28.2787,28.3301,28.273,28.2901,245700.0
2014-07-02 09:55:00,49.52,49.53,49.47,49.47,64000.0,28.2901,28.2958,28.2616,28.2616,64000.0
2014-07-02 10:00:00,49.48,49.51,49.48,49.49,152800.0,28.2673,28.2844,28.2673,28.273,152800.0
2014-07-02 10:05:00,49.5,49.52,49.49,49.52,112500.0,28.2787,28.2901,28.273,28.2901,112500.0
2014-07-02 10:10:00,49.51,49.56,49.5,49.53,340100.0,28.2844,28.313,28.2787,28.2958,340100.0
2014-07-02 10:15:00,49.53,49.57,49.51,49.52,127800.0,28.2958,28.3187,28.2844,28.2901,127800.0
2014-07-02 10:20:00,49.52,49.52,49.49,49.51,46300.0,28.2901,28.2901,28.273,28.2844,46300.0
2014-07-02 10:25:00,49.51,49.51,49.5,49.5,82200.0,28.2844,28.2844,28.2787,28.2787,82200.0
2014-07-02 10:30:00,49.5,49.52,49.49,49.5,129100.0,28.2787,28.2901,28.273,28.2787,129100.0
2014-07-02 10:35:00,49.51,49.52,49.5,49.5,57300.0,28.2844,28.2901,28.2787,28.2787,57300.0
2014-07-02 10:40:00,49.5,49.51,49.49,49.5,60400.0,28.2787,28.2844,28.273,28.2787,60400.0
2014-07-02 10:45:00,49.5,49.52,49.49,49.52,79500.0,28.2787,28.2901,28.273,28.2901,79500.0
2014-07-02 10:50:00,49.52,49.56,49.51,49.53,82800.0,28.2901,28.313,28.2844,28.2958,82800.0
2014-07-02 10:55:00,49.54,49.55,49.53,49.55,65400.0,28.3016,28.3073,28.2958,28.3073,65400.0
2014-07-02 11:00:00,49.54,49.59,49.54,49.59,118800.0,28.3016,28.3301,28.3016,28.3301,118800.0
2014-07-02 11:05:00,49.59,49.59,49.55,49.56,176500.0,28.3301,28.3301,28.3073,28.313,176500.0
2014-07-02 11:10:00,49.56,49.57,49.53,49.55,120500.0,28.313,28.3187,28.2958,28.3073,120500.0
2014-07-02 11:15:00,49.55,49.56,49.53,49.55,112600.0,28.3073,28.313,28.2958,28.3073,112600.0
2014-07-02 11:20:00,49.56,49.58,49.55,49.58,135400.0,28.313,28.3244,28.3073,28.3244,135400.0
2014-07-02 11:25:00,49.58,49.6,49.56,49.59,195200.0,28.3244,28.3358,28.313,28.3301,195200.0
2014-07-02 11:30:00,49.59,49.61,49.59,49.59,122500.0,28.3301,28.3415,28.3301,28.3301,122500.0
2014-07-02 11:35:00,49.59,49.59,49.56,49.58,79900.0,28.3301,28.3301,28.313,28.3244,79900.0
2014-07-02 11:40:00,49.58,49.58,49.56,49.57,60000.0,28.3244,28.3244,28.313,28.3187,60000.0
2014-07-02 11:45:00,49.57,49.58,49.56,49.57,131000.0,28.3187,28.3244,28.313,28.3187,131000.0
2014-07-02 11:50:00,49.57,49.57,49.56,49.57,40600.0,28.3187,28.3187,28.313,28.3187,40600.0
2014-07-02 11:55:00,49.56,49.57,49.56,49.57,116100.0,28.313,28.3187,28.313,28.3187,116100.0
2014-07-02 12:00:00,49.57,49.62,49.56,49.59,249700.0,28.3187,28.3473,28.313,28.3301,249700.0
2014-07-02 12:05:00,49.59,49.61,49.57,49.59,90500.0,28.3301,28.3415,28.3187,28.3301,90500.0
2014-07-02 12:10:00,49.59,49.6,49.59,49.6,29600.0,28.3301,28.3358,28.3301,28.3358,29600.0
2014-07-02 12:15:00,49.6,49.61,49.59,49.59,72200.0,28.3358,28.3415,28.3301,28.3301,72200.0
2014-07-02 12:20:00,49.59,49.61,49.59,49.59,81500.0,28.3301,28.3415,28.3301,28.3301,81500.0
2014-07-02 12:25:00,49.59,49.6,49.59,49.6,53300.0,28.3301,28.3358,28.3301,28.3358,53300.0
2014-07-02 12:30:00,49.59,49.6,49.59,49.6,54100.0,28.3301,28.3358,28.3301,28.3358,54100.0
2014-07-02 12:35:00,49.6,49.61,49.59,49.61,85900.0,28.3358,28.3415,28.3301,28.3415,85900.0
2014-07-02 12:40:00,49.61,49.61,49.57,49.58,97200.0,28.3415,28.3415,28.3187,28.3244,97200.0
2014-07-02 12:45:00,49.58,49.58,49.57,49.58,64400.0,28.3244,28.3244,28.3187,28.3244,64400.0
2014-07-02 12:50:00,49.58,49.63,49.57,49.61,170100.0,28.3244,28.353,28.3187,28.3415,170100.0
2014-07-02 12:55:00,49.61,49.61,49.58,49.59,41400.0,28.3415,28.3415,28.3244,28.3301,41400.0
2014-07-02 13:00:00,49.59,49.61,49.58,49.58,66300.0,28.3301,28.3415,28.3244,28.3244,66300.0
2014-07-02 13:05:00,49.58,49.59,49.57,49.58,115700.0,28.3244,28.3301,28.3187,28.3244,115700.0
2014-07-02 13:10:00,49.58,49.59,49.57,49.57,43300.0,28.3244,28.3301,28.3187,28.3187,43300.0
2014-07-02 13:15:00,49.58,49.6,49.57,49.6,116000.0,28.3244,28.3358,28.3187,28.3358,116000.0
2014-07-02 13:20:00,49.6,49.62,49.59,49.62,55700.0,28.3358,28.3473,28.3301,28.3473,55700.0
2014-07-02 13:25:00,49.61,49.65,49.61,49.65,108900.0,28.3415,28.3644,28.3415,28.3644,108900.0
2014-07-02 13:30:00,49.65,49.65,49.63,49.65,117700.0,28.3644,28.3644,28.353,28.3644,117700.0
2014-07-02 13:35:00,49.65,49.65,49.64,49.65,76500.0,28.3644,28.3644,28.3587,28.3644,76500.0
2014-07-02 13:40:00,49.65,49.65,49.63,49.65,84800.0,28.3644,28.3644,28.353,28.3644,84800.0
2014-07-02 13:45:00,49.65,49.65,49.63,49.64,92000.0,28.3644,28.3644,28.353,28.3587,92000.0
2014-07-02 13:50:00,49.63,49.64,49.63,49.63,92900.0,28.353,28.3587,28.353,28.353,92900.0
2014-07-02 13:55:00,49.64,49.65,49.63,49.64,128600.0,28.3587,28.3644,28.353,28.3587,128600.0
2014-07-02 14:00:00,49.64,49.65,49.6,49.63,201900.0,28.3587,28.3644,28.3358,28.353,201900.0
2014-07-02 14:05:00,49.63,49.65,49.63,49.64,112900.0,28.353,28.3644,28.353,28.3587,112900.0
2014-07-02 14:10:00,49.65,49.65,49.63,49.65,76500.0,28.3644,28.3644,28.353,28.3644,76500.0
2014-07-02 14:15:00,49.66,49.66,49.65,49.65,52700.0,28.3701,28.3701,28.3644,28.3644,52700.0
2014-07-02 14:20:00,49.65,49.66,49.64,49.65,94000.0,28.3644,28.3701,28.3587,28.3644,94000.0
2014-07-02 14:25:00,49.66,49.66,49.65,49.65,28500.0,28.3701,28.3701,28.3644,28.3644,28500.0
2014-07-02 14:30:00,49.65,49.66,49.64,49.65,40000.0,28.3644,28.3701,28.3587,28.3644,40000.0
2014-07-02 14:35:00,49.65,49.65,49.64,49.65,69800.0,28.3644,28.3644,28.3587,28.3644,69800.0
2014-07-02 14:40:00,49.65,49.66,49.63,49.64,90600.0,28.3644,28.3701,28.353,28.3587,90600.0
2014-07-02 14:45:00,49.64,49.65,49.63,49.64,91100.0,28.3587,28.3644,28.353,28.3587,91100.0
2014-07-02 14:50:00,49.64,49.65,49.63,49.64,138700.0,28.3587,28.3644,28.353,28.3587,138700.0
2014-07-02 14:55:00,49.63,49.64,49.6,49.61,271700.0,28.353,28.3587,28.3358,28.3415,271700.0
2014-07-02 15:00:00,49.61,49.63,49.6,49.61,89600.0,28.3415,28.353,28.3358,28.3415,89600.0
2014-07-02 15:05:00,49.61,49.63,49.6,49.6,72600.0,28.3415,28.353,28.3358,28.3358,72600.0
2014-07-02 15:10:00,49.61,49.62,49.59,49.62,105900.0,28.3415,28.3473,28.3301,28.3473,105900.0
2014-07-02 15:15:00,49.62,49.63,49.61,49.63,108600.0,28.3473,28.353,28.3415,28.353,108600.0
2014-07-02 15:20:00,49.63,49.66,49.63,49.64,124700.0,28.353,28.3701,28.353,28.3587,124700.0
2014-07-02 15:25:00,49.65,49.71,49.64,49.7,262100.0,28.3644,28.3987,28.3587,28.393,262100.0
2014-07-02 15:30:00,49.71,49.72,49.7,49.7,211900.0,28.3987,28.4044,28.393,28.393,211900.0
2014-07-02 15:35:00,49.7,49.73,49.67,49.69,265800.0,28.393,28.4101,28.3758,28.3873,265800.0
2014-07-02 15:40:00,49.69,49.7,49.65,49.66,334000.0,28.3873,28.393,28.3644,28.3701,334000.0
2014-07-02 15:45:00,49.66,49.67,49.61,49.61,222600.0,28.3701,28.3758,28.3415,28.3415,222600.0
2014-07-02 15:50:00,49.62,49.65,49.6,49.6,290300.0,28.3473,28.3644,28.3358,28.3358,290300.0
2014-07-02 15:55:00,49.61,49.65,49.61,49.65,571600.0,28.3415,28.3644,28.3415,28.3644,571600.0
2014-07-03 09:30:00,49.93,49.94,49.73,49.77,661800.0,28.5244,28.5301,28.4101,28.433,661800.0
2014-07-03 09:35:00,49.78,49.79,49.67,49.72,155900.0,28.4387,28.4444,28.3758,28.4044,155900.0
2014-07-03 09:40:00,49.72,49.74,49.65,49.67,109500.0,28.4044,28.4158,28.3644,28.3758,109500.0
2014-07-03 09:45:00,49.67,49.68,49.6,49.6,198100.0,28.3758,28.3815,28.3358,28.3358,198100.0
2014-07-03 09:50:00,49.6,49.66,49.58,49.58,161500.0,28.3358,28.3701,28.3244,28.3244,161500.0
2014-07-03 09:55:00,49.58,49.59,49.5,49.51,178600.0,28.3244,28.3301,28.2787,28.2844,178600.0
2014-07-03 10:00:00,49.5,49.51,49.45,49.47,152400.0,28.2787,28.2844,28.2501,28.2616,152400.0
2014-07-03 10:05:00,49.47,49.53,49.46,49.52,101100.0,28.2616,28.2958,28.2559,28.2901,101100.0
2014-07-03 10:10:00,49.51,49.52,49.46,49.48,106100.0,28.2844,28.2901,28.2559,28.2673,106100.0
2014-07-03 10:15:00,49.49,49.49,49.45,49.46,104800.0,28.273,28.273,28.2501,28.2559,104800.0
2014-07-03 10:20:00,49.45,49.46,49.35,49.36,296900.0,28.2501,28.2559,28.193,28.1987,296900.0
2014-07-03 10:25:00,49.37,49.42,49.36,49.42,105600.0,28.2044,28.233,28.1987,28.233,105600.0
2014-07-03 10:30:00,49.41,49.5,49.38,49.48,134000.0,28.2273,28.2787,28.2102,28.2673,134000.0
2014-07-03 10:35:00,49.47,49.48,49.44,49.45,76900.0,28.2616,28.2673,28.2444,28.2501,76900.0
2014-07-03 10:40:00,49.45,49.48,49.4,49.46,130700.0,28.2501,28.2673,28.2216,28.2559,130700.0
2014-07-03 10:45:00,49.46,49.47,49.41,49.44,74700.0,28.2559,28.2616,28.2273,28.2444,74700.0
2014-07-03 10:50:00,49.44,49.45,49.41,49.44,60900.0,28.2444,28.2501,28.2273,28.2444,60900.0
2014-07-03 10:55:00,49.45,49.45,49.42,49.44,52200.0,28.2501,28.2501,28.233,28.2444,52200.0
2014-07-03 11:00:00,49.44,49.46,49.43,49.45,67700.0,28.2444,28.2559,28.2387,28.2501,67700.0
2014-07-03 11:05:00,49.44,49.52,49.44,49.49,97800.0,28.2444,28.2901,28.2444,28.273,97800.0
2014-07-03 11:10:00,49.48,49.5,49.45,49.46,87800.0,28.2673,28.2787,28.2501,28.2559,87800.0
2014-07-03 11:15:00,49.46,49.48,49.42,49.42,132600.0,28.2559,28.2673,28.233,28.233,132600.0
2014-07-03 11:20:00,49.43,49.44,49.42,49.44,93800.0,28.2387,28.2444,28.233,28.2444,93800.0
2014-07-03 11:25:00,49.44,49.46,49.43,49.46,116800.0,28.2444,28.2559,28.2387,28.2559,116800.0
2014-07-03 11:30:00,49.46,49.47,49.45,49.47,60000.0,28.2559,28.2616,28.2501,28.2616,60000.0
2014-07-03 11:35:00,49.46,49.47,49.43,49.46,68900.0,28.2559,28.2616,28.2387,28.2559,68900.0
2014-07-03 11:40:00,49.47,49.48,49.45,49.46,65100.0,28.2616,28.2673,28.2501,28.2559,65100.0
2014-07-03 11:45:00,49.45,49.46,49.44,49.46,54100.0,28.2501,28.2559,28.2444,28.2559,54100.0
2014-07-03 11:50:00,49.45,49.53,49.45,49.52,109600.0,28.2501,28.2958,28.2501,28.2901,109600.0
2014-07-03 11:55:00,49.53,49.53,49.52,49.53,69400.0,28.2958,28.2958,28.2901,28.2958,69400.0
2014-07-03 12:00:00,49.52,49.55,49.52,49.54,90100.0,28.2901,28.3073,28.2901,28.3016,90100.0
2014-07-03 12:05:00,49.54,49.57,49.53,49.57,90800.0,28.3016,28.3187,28.2958,28.3187,90800.0
2014-07-03 12:10:00,49.57,49.59,49.55,49.56,119800.0,28.3187,28.3301,28.3073,28.313,119800.0
2014-07-03 12:15:00,49.57,49.57,49.55,49.55,60100.0,28.3187,28.3187,28.3073,28.3073,60100.0
2014-07-03 12:20:00,49.56,49.58,49.55,49.57,103100.0,28.313,28.3244,28.3073,28.3187,103100.0
2014-07-03 12:25:00,49.58,49.58,49.57,49.58,54400.0,28.3244,28.3244,28.3187,28.3244,54400.0
2014-07-03 12:30:00,49.57,49.63,49.57,49.62,115100.0,28.3187,28.353,28.3187,28.3473,115100.0
2014-07-03 12:35:00,49.63,49.63,49.61,49.62,85000.0,28.353,28.353,28.3415,28.3473,85000.0
2014-07-03 12:40:00,49.62,49.63,49.61,49.62,70500.0,28.3473,28.353,28.3415,28.3473,70500.0
2014-07-03 12:45:00,49.63,49.63,49.6,49.6,139600.0,28.353,28.353,28.3358,28.3358,139600.0
2014-07-03 12:50:00,49.61,49.63,49.6,49.63,115100.0,28.3415,28.353,28.3358,28.353,115100.0
2014-07-03 12:55:00,49.63,49.7,49.57,49.68,754700.0,28.353,28.393,28.3187,28.3815,754700.0
2014-07-07 09:30:00,49.61,49.67,49.58,49.64,402500.0,28.3415,28.3758,28.3244,28.3587,402500.0
2014-07-07 09:35:00,49.64,49.65,49.56,49.56,245500.0,28.3587,28.3644,28.313,28.313,245500.0
2014-07-07 09:40:00,49.56,49.63,49.55,49.63,215400.0,28.313,28.353,28.3073,28.353,215400.0
2014-07-07 09:45:00,49.63,49.65,49.59,49.62,181000.0,28.353,28.3644,28.3301,28.3473,181000.0
2014-07-07 09:50:00,49.61,49.62,49.6,49.61,87400.0,28.3415,28.3473,28.3358,28.3415,87400.0
2014-07-07 09:55:00,49.62,49.63,49.59,49.62,228500.0,28.3473,28.353,28.3301,28.3473,228500.0
2014-07-07 10:00:00,49.62,49.63,49.6,49.62,65100.0,28.3473,28.353,28.3358,28.3473,65100.0
2014-07-07 10:05:00,49.61,49.62,49.61,49.62,72800.0,28.3415,28.3473,28.3415,28.3473,72800.0
2014-07-07 10:10:00,49.62,49.63,49.61,49.63,96300.0,28.3473,28.353,28.3415,28.353,96300.0
2014-07-07 10:15:00,49.63,49.65,49.62,49.64,115500.0,28.353,28.3644,28.3473,28.3587,115500.0
2014-07-07 10:20:00,49.64,49.65,49.62,49.64,59800.0,28.3587,28.3644,28.3473,28.3587,59800.0
2014-07-07 10:25:00,49.64,49.65,49.63,49.65,107100.0,28.3587,28.3644,28.353,28.3644,107100.0
2014-07-07 10:30:00,49.65,49.66,49.63,49.66,101700.0,28.3644,28.3701,28.353,28.3701,101700.0
2014-07-07 10:35:00,49.66,49.67,49.64,49.67,218900.0,28.3701,28.3758,28.3587,28.3758,218900.0
2014-07-07 10:40:00,49.67,49.69,49.66,49.68,146800.0,28.3758,28.3873,28.3701,28.3815,146800.0
2014-07-07 10:45:00,49.67,49.7,49.67,49.67,139700.0,28.3758,28.393,28.3758,28.3758,139700.0
2014-07-07 10:50:00,49.67,49.68,49.66,49.68,65100.0,28.3758,28.3815,28.3701,28.3815,65100.0
2014-07-07 10:55:00,49.68,49.68,49.65,49.67,84700.0,28.3815,28.3815,28.3644,28.3758,84700.0
2014-07-07 11:00:00,49.66,49.68,49.65,49.68,88400.0,28.3701,28.3815,28.3644,28.3815,88400.0
2014-07-07 11:05:00,49.68,49.69,49.67,49.69,65000.0,28.3815,28.3873,28.3758,28.3873,65000.0
2014-07-07 11:10:00,49.69,49.69,49.68,49.68,68800.0,28.3873,28.3873,28.3815,28.3815,68800.0
2014-07-07 11:15:00,49.69,49.72,49.68,49.72,131700.0,28.3873,28.4044,28.3815,28.4044,131700.0
2014-07-07 11:20:00,49.72,49.74,49.71,49.74,110000.0,28.4044,28.4158,28.3987,28.4158,110000.0
2014-07-07 11:25:00,49.74,49.74,49.72,49.73,112800.0,28.4158,28.4158,28.4044,28.4101,112800.0
2014-07-07 11:30:00,49.72,49.74,49.71,49.74,137700.0,28.4044,28.4158,28.3987,28.4158,137700.0
2014-07-07 11:35:00,49.74,49.76,49.73,49.75,203500.0,28.4158,28.4272,28.4101,28.4215,203500.0
2014-07-07 11:40:00,49.75,49.76,49.74,49.76,188700.0,28.4215,28.4272,28.4158,28.4272,188700.0
2014-07-07 11:45:00,49.76,49.76,49.74,49.75,121700.0,28.4272,28.4272,28.4158,28.4215,121700.0
2014-07-07 11:50:00,49.75,49.78,49.74,49.78,73900.0,28.4215,28.4387,28.4158,28.4387,73900.0
2014-07-07 11:55:00,49.78,49.8,49.77,49.79,76600.0,28.4387,28.4501,28.433,28.4444,76600.0
2014-07-07 12:00:00,49.8,49.82,49.79,49.81,92500.0,28.4501,28.4615,28.4444,28.4558,92500.0
2014-07-07 12:05:00,49.82,49.83,49.81,49.82,151300.0,28.4615,28.4672,28.4558,28.4615,151300.0
2014-07-07 12:10:00,49.83,49.83,49.82,49.82,31700.0,28.4672,28.4672,28.4615,28.4615,31700.0
2014-07-07 12:15:00,49.82,49.83,49.82,49.83,55800.0,28.4615,28.4672,28.4615,28.4672,55800.0
2014-07-07 12:20:00,49.83,49.84,49.82,49.83,115500.0,28.4672,28.4729,28.4615,28.4672,115500.0
2014-07-07 12:25:00,49.84,49.84,49.83,49.83,89900.0,28.4729,28.4729,28.4672,28.4672,89900.0
2014-07-07 12:30:00,49.84,49.85,49.82,49.85,142000.0,28.4729,28.4787,28.4615,28.4787,142000.0
2014-07-07 12:35:00,49.85,49.86,49.84,49.85,117500.0,28.4787,28.4844,28.4729,28.4787,117500.0
2014-07-07 12:40:00,49.85,49.85,49.84,49.85,65300.0,28.4787,28.4787,28.4729,28.4787,65300.0
2014-07-07 12:45:00,49.85,49.85,49.83,49.83,80500.0,28.4787,28.4787,28.4672,28.4672,80500.0
2014-07-07 12:50:00,49.83,49.84,49.82,49.83,81000.0,28.4672,28.4729,28.4615,28.4672,81000.0
2014-07-07 12:55:00,49.83,49.83,49.82,49.82,40500.0,28.4672,28.4672,28.4615,28.4615,40500.0
2014-07-07 13:00:00,49.83,49.83,49.82,49.83,58900.0,28.4672,28.4672,28.4615,28.4672,58900.0
2014-07-07 13:05:00,49.82,49.83,49.82,49.83,49300.0,28.4615,28.4672,28.4615,28.4672,49300.0
2014-07-07 13:10:00,49.83,49.83,49.79,49.79,89900.0,28.4672,28.4672,28.4444,28.4444,89900.0
2014-07-07 13:15:00,49.8,49.8,49.77,49.8,71700.0,28.4501,28.4501,28.433,28.4501,71700.0
2014-07-07 13:20:00,49.79,49.83,49.79,49.81,80600.0,28.4444,28.4672,28.4444,28.4558,80600.0
2014-07-07 13:25:00,49.81,49.82,49.8,49.8,47000.0,28.4558,28.4615,28.4501,28.4501,47000.0
2014-07-07 13:30:00,49.8,49.81,49.8,49.8,44900.0,28.4501,28.4558,28.4501,28.4501,44900.0
2014-07-07 13:35:00,49.8,49.8,49.77,49.78,101500.0,28.4501,28.4501,28.433,28.4387,101500.0
2014-07-07 13:40:00,49.77,49.8,49.74,49.75,202200.0,28.433,28.4501,28.4158,28.4215,202200.0
2014-07-07 13:45:00,49.76,49.8,49.75,49.8,157400.0,28.4272,28.4501,28.4215,28.4501,157400.0
2014-07-07 13:50:00,49.8,49.8,49.79,49.8,93200.0,28.4501,28.4501,28.4444,28.4501,93200.0
2014-07-07 13:55:00,49.79,49.8,49.79,49.8,108100.0,28.4444,28.4501,28.4444,28.4501,108100.0
2014-07-07 14:00:00,49.79,49.8,49.79,49.8,50600.0,28.4444,28.4501,28.4444,28.4501,50600.0
2014-07-07 14:05:00,49.79,49.82,49.79,49.8,124900.0,28.4444,28.4615,28.4444,28.4501,124900.0
2014-07-07 14:10:00,49.81,49.82,49.8,49.81,42700.0,28.4558,28.4615,28.4501,28.4558,42700.0
2014-07-07 14:15:00,49.81,49.83,49.81,49.83,64000.0,28.4558,28.4672,28.4558,28.4672,64000.0
2014-07-07 14:20:00,49.83,49.85,49.82,49.84,71100.0,28.4672,28.4787,28.4615,28.4729,71100.0
2014-07-07 14:25:00,49.84,49.87,49.83,49.87,116800.0,28.4729,28.4901,28.4672,28.4901,116800.0
2014-07-07 14:30:00,49.88,49.88,49.84,49.84,140100.0,28.4958,28.4958,28.4729,28.4729,140100.0
2014-07-07 14:35:00,49.85,49.85,49.8,49.8,72800.0,28.4787,28.4787,28.4501,28.4501,72800.0
2014-07-07 14:40:00,49.8,49.82,49.8,49.8,49800.0,28.4501,28.4615,28.4501,28.4501,49800.0
2014-07-07 14:45:00,49.8,49.81,49.77,49.78,116400.0,28.4501,28.4558,28.433,28.4387,116400.0
2014-07-07 14:50:00,49.77,49.8,49.77,49.77,106800.0,28.433,28.4501,28.433,28.433,106800.0
2014-07-07 14:55:00,49.78,49.79,49.76,49.76,89500.0,28.4387,28.4444,28.4272,28.4272,89500.0
2014-07-07 15:00:00,49.76,49.79,49.76,49.77,93600.0,28.4272,28.4444,28.4272,28.433,93600.0
2014-07-07 15:05:00,49.77,49.78,49.76,49.76,49600.0,28.433,28.4387,28.4272,28.4272,49600.0
2014-07-07 15:10:00,49.76,49.77,49.73,49.74,114300.0,28.4272,28.433,28.4101,28.4158,114300.0
2014-07-07 15:15:00,49.74,49.75,49.73,49.75,133700.0,28.4158,28.4215,28.4101,28.4215,133700.0
2014-07-07 15:20:00,49.75,49.75,49.73,49.73,70300.0,28.4215,28.4215,28.4101,28.4101,70300.0
2014-07-07 15:25:00,49.73,49.75,49.73,49.75,135200.0,28.4101,28.4215,28.4101,28.4215,135200.0
2014-07-07 15:30:00,49.74,49.76,49.72,49.74,211400.0,28.4158,28.4272,28.4044,28.4158,211400.0
2014-07-07 15:35:00,49.73,49.75,49.72,49.74,160600.0,28.4101,28.4215,28.4044,28.4158,160600.0
2014-07-07 15:40:00,49.74,49.75,49.72,49.73,196700.0,28.4158,28.4215,28.4044,28.4101,196700.0
2014-07-07 15:45:00,49.73,49.74,49.72,49.72,236400.0,28.4101,28.4158,28.4044,28.4044,236400.0
2014-07-07 15:50:00,49.72,49.75,49.72,49.73,312000.0,28.4044,28.4215,28.4044,28.4101,312000.0
2014-07-07 15:55:00,49.73,49.75,49.73,49.75,473300.0,28.4101,28.4215,28.4101,28.4215,473300.0
2014-07-08 09:30:00,49.01,49.07,48.9,48.91,607800.0,28.3031,28.3378,28.2396,28.2454,607800.0
2014-07-08 09:35:00,48.9,49.03,48.82,49.03,352000.0,28.2396,28.3147,28.1934,28.3147,352000.0
2014-07-08 09:40:00,49.02,49.06,48.96,49.0,314000.0,28.3089,28.332,28.2742,28.2973,314000.0
2014-07-08 09:45:00,49.0,49.0,48.89,48.9,145300.0,28.2973,28.2973,28.2338,28.2396,145300.0
2014-07-08 09:50:00,48.9,48.98,48.89,48.95,166700.0,28.2396,28.2858,28.2338,28.2685,166700.0
2014-07-08 09:55:00,48.95,48.97,48.88,48.97,113700.0,28.2685,28.28,28.228,28.28,113700.0
2014-07-08 10:00:00,48.96,48.99,48.93,48.93,133700.0,28.2742,28.2916,28.2569,28.2569,133700.0
2014-07-08 10:05:00,48.93,48.93,48.88,48.91,183800.0,28.2569,28.2569,28.228,28.2454,183800.0
2014-07-08 10:10:00,48.9,48.95,48.9,48.93,89900.0,28.2396,28.2685,28.2396,28.2569,89900.0
2014-07-08 10:15:00,48.92,48.93,48.91,48.92,76400.0,28.2511,28.2569,28.2454,28.2511,76400.0
2014-07-08 10:20:00,48.91,48.94,48.91,48.92,121800.0,28.2454,28.2627,28.2454,28.2511,121800.0
2014-07-08 10:25:00,48.92,48.95,48.92,48.93,129300.0,28.2511,28.2685,28.2511,28.2569,129300.0
2014-07-08 10:30:00,48.92,48.95,48.91,48.93,124000.0,28.2511,28.2685,28.2454,28.2569,124000.0
2014-07-08 10:35:00,48.94,48.94,48.89,48.9,105800.0,28.2627,28.2627,28.2338,28.2396,105800.0
2014-07-08 10:40:00,48.9,48.91,48.86,48.86,142500.0,28.2396,28.2454,28.2165,28.2165,142500.0
2014-07-08 10:45:00,48.86,48.9,48.86,48.9,108900.0,28.2165,28.2396,28.2165,28.2396,108900.0
2014-07-08 10:50:00,48.9,48.91,48.88,48.89,143000.0,28.2396,28.2454,28.228,28.2338,143000.0
2014-07-08 10:55:00,48.89,48.9,48.86,48.87,75500.0,28.2338,28.2396,28.2165,28.2223,75500.0
2014-07-08 11:00:00,48.86,48.9,48.85,48.9,175500.0,28.2165,28.2396,28.2107,28.2396,175500.0
2014-07-08 11:05:00,48.9,48.91,48.89,48.9,130300.0,28.2396,28.2454,28.2338,28.2396,130300.0
2014-07-08 11:10:00,48.91,48.95,48.9,48.94,100300.0,28.2454,28.2685,28.2396,28.2627,100300.0
2014-07-08 11:15:00,48.94,48.94,48.89,48.92,82200.0,28.2627,28.2627,28.2338,28.2511,82200.0
2014-07-08 11:20:00,48.91,48.92,48.88,48.88,89900.0,28.2454,28.2511,28.228,28.228,89900.0
2014-07-08 11:25:00,48.88,48.9,48.86,48.86,159200.0,28.228,28.2396,28.2165,28.2165,159200.0
2014-07-08 11:30:00,48.87,48.93,48.86,48.91,148400.0,28.2223,28.2569,28.2165,28.2454,148400.0
2014-07-08 11:35:00,48.92,48.96,48.9,48.94,163500.0,28.2511,28.2742,28.2396,28.2627,163500.0
2014-07-08 11:40:00,48.94,48.94,48.88,48.89,116200.0,28.2627,28.2627,28.228,28.2338,116200.0
2014-07-08 11:45:00,48.88,48.93,48.87,48.93,99700.0,28.228,28.2569,28.2223,28.2569,99700.0
2014-07-08 11:50:00,48.93,48.93,48.88,48.89,64700.0,28.2569,28.2569,28.228,28.2338,64700.0
2014-07-08 11:55:00,48.88,48.94,48.87,48.93,82500.0,28.228,28.2627,28.2223,28.2569,82500.0
2014-07-08 12:00:00,48.92,48.93,48.91,48.92,74500.0,28.2511,28.2569,28.2454,28.2511,74500.0
2014-07-08 12:05:00,48.91,48.93,48.89,48.91,182900.0,28.2454,28.2569,28.2338,28.2454,182900.0
2014-07-08 12:10:00,48.92,48.93,48.89,48.93,91700.0,28.2511,28.2569,28.2338,28.2569,91700.0
2014-07-08 12:15:00,48.92,48.93,48.88,48.89,94300.0,28.2511,28.2569,28.228,28.2338,94300.0
2014-07-08 12:20:00,48.89,48.89,48.87,48.87,63300.0,28.2338,28.2338,28.2223,28.2223,63300.0
2014-07-08 12:25:00,48.87,48.88,48.85,48.87,77300.0,28.2223,28.228,28.2107,28.2223,77300.0
2014-07-08 12:30:00,48.87,48.91,48.87,48.88,75700.0,28.2223,28.2454,28.2223,28.228,75700.0
2014-07-08 12:35:00,48.89,48.89,48.86,48.88,60900.0,28.2338,28.2338,28.2165,28.228,60900.0
2014-07-08 12:40:00,48.87,48.92,48.87,48.91,68100.0,28.2223,28.2511,28.2223,28.2454,68100.0
2014-07-08 12:45:00,48.91,48.92,48.89,48.9,75200.0,28.2454,28.2511,28.2338,28.2396,75200.0
2014-07-08 12:50:00,48.91,48.93,48.9,48.92,59200.0,28.2454,28.2569,28.2396,28.2511,59200.0
2014-07-08 12:55:00,48.91,48.92,48.9,48.91,78600.0,28.2454,28.2511,28.2396,28.2454,78600.0
2014-07-08 13:00:00,48.91,48.91,48.9,48.9,44700.0,28.2454,28.2454,28.2396,28.2396,44700.0
2014-07-08 13:05:00,48.91,48.91,48.9,48.9,25500.0,28.2454,28.2454,28.2396,28.2396,25500.0
2014-07-08 13:10:00,48.9,48.92,48.9,48.92,56900.0,28.2396,28.2511,28.2396,28.2511,56900.0
2014-07-08 13:15:00,48.92,48.92,48.9,48.9,102900.0,28.2511,28.2511,28.2396,28.2396,102900.0
2014-07-08 13:20:00,48.9,48.92,48.9,48.92,51700.0,28.2396,28.2511,28.2396,28.2511,51700.0
2014-07-08 13:25:00,48.91,48.93,48.91,48.92,65000.0,28.2454,28.2569,28.2454,28.2511,65000.0
2014-07-08 13:30:00,48.92,48.93,48.91,48.93,75100.0,28.2511,28.2569,28.2454,28.2569,75100.0
2014-07-08 13:35:00,48.93,48.93,48.91,48.93,69000.0,28.2569,28.2569,28.2454,28.2569,69000.0
2014-07-08 13:40:00,48.93,48.93,48.92,48.93,104600.0,28.2569,28.2569,28.2511,28.2569,104600.0
2014-07-08 13:45:00,48.93,48.93,48.89,48.91,96600.0,28.2569,28.2569,28.2338,28.2454,96600.0
2014-07-08 13:50:00,48.91,48.93,48.9,48.92,67500.0,28.2454,28.2569,28.2396,28.2511,67500.0
2014-07-08 13:55:00,48.93,48.93,48.9,48.91,40400.0,28.2569,28.2569,28.2396,28.2454,40400.0
2014-07-08 14:00:00,48.91,48.91,48.86,48.88,156500.0,28.2454,28.2454,28.2165,28.228,156500.0
2014-07-08 14:05:00,48.87,48.88,48.85,48.86,57600.0,28.2223,28.228,28.2107,28.2165,57600.0
2014-07-08 14:10:00,48.86,48.86,48.83,48.83,123200.0,28.2165,28.2165,28.1992,28.1992,123200.0
2014-07-08 14:15:00,48.83,48.84,48.8,48.82,121600.0,28.1992,28.2049,28.1818,28.1934,121600.0
2014-07-08 14:20:00,48.82,48.84,48.8,48.84,93800.0,28.1934,28.2049,28.1818,28.2049,93800.0
2014-07-08 14:25:00,48.84,48.84,48.81,48.82,50400.0,28.2049,28.2049,28.1876,28.1934,50400.0
2014-07-08 14:30:00,48.82,48.82,48.78,48.78,124100.0,28.1934,28.1934,28.1703,28.1703,124100.0
2014-07-08 14:35:00,48.78,48.8,48.78,48.8,108200.0,28.1703,28.1818,28.1703,28.1818,108200.0
2014-07-08 14:40:00,48.8,48.81,48.79,48.8,76000.0,28.1818,28.1876,28.1761,28.1818,76000.0
2014-07-08 14:45:00,48.8,48.82,48.8,48.81,89400.0,28.1818,28.1934,28.1818,28.1876,89400.0
2014-07-08 14:50:00,48.81,48.82,48.8,48.82,61900.0,28.1876,28.1934,28.1818,28.1934,61900.0
2014-07-08 14:55:00,48.82,48.82,48.8,48.8,54100.0,28.1934,28.1934,28.1818,28.1818,54100.0
2014-07-08 15:00:00,48.8,48.81,48.78,48.79,132400.0,28.1818,28.1876,28.1703,28.1761,132400.0
2014-07-08 15:05:00,48.8,48.8,48.79,48.8,79700.0,28.1818,28.1818,28.1761,28.1818,79700.0
2014-07-08 15:10:00,48.8,48.81,48.79,48.8,101400.0,28.1818,28.1876,28.1761,28.1818,101400.0
2014-07-08 15:15:00,48.8,48.81,48.8,48.81,65600.0,28.1818,28.1876,28.1818,28.1876,65600.0
2014-07-08 15:20:00,48.81,48.81,48.79,48.81,119600.0,28.1876,28.1876,28.1761,28.1876,119600.0
2014-07-08 15:25:00,48.81,48.81,48.79,48.81,159600.0,28.1876,28.1876,28.1761,28.1876,159600.0
2014-07-08 15:30:00,48.8,48.81,48.79,48.79,216100.0,28.1818,28.1876,28.1761,28.1761,216100.0
2014-07-08 15:35:00,48.79,48.8,48.78,48.8,170400.0,28.1761,28.1818,28.1703,28.1818,170400.0
2014-07-08 15:40:00,48.8,48.8,48.79,48.79,98000.0,28.1818,28.1818,28.1761,28.1761,98000.0
2014-07-08 15:45:00,48.79,48.83,48.78,48.8,387000.0,28.1761,28.1992,28.1703,28.1818,387000.0
2014-07-08 15:50:00,48.8,48.81,48.78,48.79,443600.0,28.1818,28.1876,28.1703,28.1761,443600.0
2014-07-08 15:55:00,48.79,48.81,48.77,48.77,1059000.0,28.1761,28.1876,28.1645,28.1645,1059000.0
2014-07-09 09:30:00,48.99,49.11,48.93,49.11,426800.0,28.2916,28.3609,28.2569,28.3609,426800.0
2014-07-09 09:35:00,49.1,49.11,49.0,49.02,259100.0,28.3551,28.3609,28.2973,28.3089,259100.0
2014-07-09 09:40:00,49.02,49.02,48.91,48.94,133100.0,28.3089,28.3089,28.2454,28.2627,133100.0
2014-07-09 09:45:00,48.94,48.99,48.85,48.9,154200.0,28.2627,28.2916,28.2107,28.2396,154200.0
2014-07-09 09:50:00,48.91,48.95,48.89,48.91,137200.0,28.2454,28.2685,28.2338,28.2454,137200.0
2014-07-09 09:55:00,48.9,48.92,48.85,48.86,118300.0,28.2396,28.2511,28.2107,28.2165,118300.0
2014-07-09 10:00:00,48.87,48.88,48.86,48.86,108400.0,28.2223,28.228,28.2165,28.2165,108400.0
2014-07-09 10:05:00,48.86,48.89,48.85,48.87,110200.0,28.2165,28.2338,28.2107,28.2223,110200.0
2014-07-09 10:10:00,48.87,48.88,48.82,48.85,156700.0,28.2223,28.228,28.1934,28.2107,156700.0
2014-07-09 10:15:00,48.86,48.91,48.84,48.9,105500.0,28.2165,28.2454,28.2049,28.2396,105500.0
2014-07-09 10:20:00,48.9,48.91,48.87,48.89,100600.0,28.2396,28.2454,28.2223,28.2338,100600.0
2014-07-09 10:25:00,48.88,48.89,48.85,48.88,103500.0,28.228,28.2338,28.2107,28.228,103500.0
2014-07-09 10:30:00,48.87,48.88,48.86,48.86,68600.0,28.2223,28.228,28.2165,28.2165,68600.0
2014-07-09 10:35:00,48.86,48.91,48.86,48.88,95700.0,28.2165,28.2454,28.2165,28.228,95700.0
2014-07-09 10:40:00,48.89,48.92,48.85,48.9,203200.0,28.2338,28.2511,28.2107,28.2396,203200.0
2014-07-09 10:45:00,48.9,48.91,48.83,48.85,221500.0,28.2396,28.2454,28.1992,28.2107,221500.0
2014-07-09 10:50:00,48.85,48.85,48.77,48.79,267100.0,28.2107,28.2107,28.1645,28.1761,267100.0
2014-07-09 10:55:00,48.79,48.83,48.74,48.8,525700.0,28.1761,28.1992,28.1472,28.1818,525700.0
2014-07-09 11:00:00,48.8,48.8,48.75,48.75,128200.0,28.1818,28.1818,28.153,28.153,128200.0
2014-07-09 11:05:00,48.76,48.77,48.73,48.75,372600.0,28.1587,28.1645,28.1414,28.153,372600.0
2014-07-09 11:10:00,48.75,48.82,48.74,48.8,143300.0,28.153,28.1934,28.1472,28.1818,143300.0
2014-07-09 11:15:00,48.8,48.87,48.79,48.8,157500.0,28.1818,28.2223,28.1761,28.1818,157500.0
2014-07-09 11:20:00,48.79,48.83,48.78,48.83,114000.0,28.1761,28.1992,28.1703,28.1992,114000.0
2014-07-09 11:25:00,48.83,48.86,48.81,48.82,195400.0,28.1992,28.2165,28.1876,28.1934,195400.0
2014-07-09 11:30:00,48.81,48.85,48.79,48.84,87900.0,28.1876,28.2107,28.1761,28.2049,87900.0
2014-07-09 11:35:00,48.83,48.84,48.78,48.79,66900.0,28.1992,28.2049,28.1703,28.1761,66900.0
2014-07-09 11:40:00,48.8,48.86,48.79,48.85,59300.0,28.1818,28.2165,28.1761,28.2107,59300.0
2014-07-09 11:45:00,48.84,48.86,48.84,48.86,89700.0,28.2049,28.2165,28.2049,28.2165,89700.0
2014-07-09 11:50:00,48.85,48.87,48.84,48.85,162900.0,28.2107,28.2223,28.2049,28.2107,162900.0
2014-07-09 11:55:00,48.84,48.87,48.84,48.85,57700.0,28.2049,28.2223,28.2049,28.2107,57700.0
2014-07-09 12:00:00,48.85,48.87,48.84,48.86,60800.0,28.2107,28.2223,28.2049,28.2165,60800.0
2014-07-09 12:05:00,48.86,48.86,48.84,48.86,66600.0,28.2165,28.2165,28.2049,28.2165,66600.0
2014-07-09 12:10:00,48.86,48.87,48.84,48.85,70600.0,28.2165,28.2223,28.2049,28.2107,70600.0
2014-07-09 12:15:00,48.86,48.86,48.84,48.86,220000.0,28.2165,28.2165,28.2049,28.2165,220000.0
2014-07-09 12:20:00,48.86,48.87,48.84,48.85,112400.0,28.2165,28.2223,28.2049,28.2107,112400.0
2014-07-09 12:25:00,48.85,48.86,48.84,48.86,26200.0,28.2107,28.2165,28.2049,28.2165,26200.0
2014-07-09 12:30:00,48.86,48.87,48.8,48.8,220700.0,28.2165,28.2223,28.1818,28.1818,220700.0
2014-07-09 12:35:00,48.8,48.82,48.79,48.82,63100.0,28.1818,28.1934,28.1761,28.1934,63100.0
2014-07-09 12:40:00,48.81,48.82,48.81,48.82,17500.0,28.1876,28.1934,28.1876,28.1934,17500.0
2014-07-09 12:45:00,48.82,48.85,48.81,48.85,65900.0,28.1934,28.2107,28.1876,28.2107,65900.0
2014-07-09 12:50:00,48.84,48.85,48.83,48.84,40300.0,28.2049,28.2107,28.1992,28.2049,40300.0
2014-07-09 12:55:00,48.84,48.84,48.83,48.84,17800.0,28.2049,28.2049,28.1992,28.2049,17800.0
2014-07-09 13:00:00,48.84,48.84,48.8,48.81,60900.0,28.2049,28.2049,28.1818,28.1876,60900.0
2014-07-09 13:05:00,48.81,48.81,48.77,48.78,66800.0,28.1876,28.1876,28.1645,28.1703,66800.0
2014-07-09 13:10:00,48.77,48.79,48.76,48.79,40400.0,28.1645,28.1761,28.1587,28.1761,40400.0
2014-07-09 13:15:00,48.79,48.81,48.79,48.8,106300.0,28.1761,28.1876,28.1761,28.1818,106300.0
2014-07-09 13:20:00,48.8,48.81,48.8,48.81,73600.0,28.1818,28.1876,28.1818,28.1876,73600.0
2014-07-09 13:25:00,48.8,48.81,48.77,48.77,75100.0,28.1818,28.1876,28.1645,28.1645,75100.0
2014-07-09 13:30:00,48.78,48.79,48.75,48.76,118900.0,28.1703,28.1761,28.153,28.1587,118900.0
2014-07-09 13:35:00,48.76,48.76,48.72,48.76,111000.0,28.1587,28.1587,28.1356,28.1587,111000.0
2014-07-09 13:40:00,48.76,48.8,48.75,48.79,99200.0,28.1587,28.1818,28.153,28.1761,99200.0
2014-07-09 13:45:00,48.78,48.82,48.78,48.81,67900.0,28.1703,28.1934,28.1703,28.1876,67900.0
2014-07-09 13:50:00,48.82,48.86,48.81,48.86,266100.0,28.1934,28.2165,28.1876,28.2165,266100.0
2014-07-09 13:55:00,48.85,48.86,48.8,48.8,56700.0,28.2107,28.2165,28.1818,28.1818,56700.0
2014-07-09 14:00:00,48.8,48.85,48.78,48.85,100900.0,28.1818,28.2107,28.1703,28.2107,100900.0
2014-07-09 14:05:00,48.84,48.84,48.76,48.8,125700.0,28.2049,28.2049,28.1587,28.1818,125700.0
2014-07-09 14:10:00,48.81,48.85,48.77,48.82,57500.0,28.1876,28.2107,28.1645,28.1934,57500.0
2014-07-09 14:15:00,48.82,48.93,48.82,48.93,147200.0,28.1934,28.2569,28.1934,28.2569,147200.0
2014-07-09 14:20:00,48.93,48.97,48.9,48.94,141500.0,28.2569,28.28,28.2396,28.2627,141500.0
2014-07-09 14:25:00,48.94,48.99,48.93,48.97,98500.0,28.2627,28.2916,28.2569,28.28,98500.0
2014-07-09 14:30:00,48.98,48.98,48.94,48.97,157400.0,28.2858,28.2858,28.2627,28.28,157400.0
2014-07-09 14:35:00,48.97,49.02,48.97,49.0,294600.0,28.28,28.3089,28.28,28.2973,294600.0
2014-07-09 14:40:00,49.0,49.0,48.95,48.95,134600.0,28.2973,28.2973,28.2685,28.2685,134600.0
2014-07-09 14:45:00,48.95,48.98,48.94,48.97,134900.0,28.2685,28.2858,28.2627,28.28,134900.0
2014-07-09 14:50:00,48.97,49.0,48.97,49.0,89800.0,28.28,28.2973,28.28,28.2973,89800.0
2014-07-09 14:55:00,49.0,49.01,48.99,49.0,141800.0,28.2973,28.3031,28.2916,28.2973,141800.0
2014-07-09 15:00:00,49.0,49.04,49.0,49.03,145900.0,28.2973,28.3204,28.2973,28.3147,145900.0
2014-07-09 15:05:00,49.03,49.06,49.02,49.04,166800.0,28.3147,28.332,28.3089,28.3204,166800.0
2014-07-09 15:10:00,49.04,49.06,49.03,49.04,148600.0,28.3204,28.332,28.3147,28.3204,148600.0
2014-07-09 15:15:00,49.04,49.05,48.98,49.0,110600.0,28.3204,28.3262,28.2858,28.2973,110600.0
2014-07-09 15:20:00,49.0,49.0,48.95,48.98,156800.0,28.2973,28.2973,28.2685,28.2858,156800.0
2014-07-09 15:25:00,48.98,48.98,48.93,48.94,172800.0,28.2858,28.2858,28.2569,28.2627,172800.0
2014-07-09 15:30:00,48.94,48.99,48.92,48.98,236800.0,28.2627,28.2916,28.2511,28.2858,236800.0
2014-07-09 15:35:00,48.98,48.98,48.94,48.97,238900.0,28.2858,28.2858,28.2627,28.28,238900.0
2014-07-09 15:40:00,48.97,49.0,48.95,48.96,260800.0,28.28,28.2973,28.2685,28.2742,260800.0
2014-07-09 15:45:00,48.96,48.97,48.85,48.86,481200.0,28.2742,28.28,28.2107,28.2165,481200.0
2014-07-09 15:50:00,48.86,48.89,48.84,48.86,391300.0,28.2165,28.2338,28.2049,28.2165,391300.0
2014-07-09 15:55:00,48.86,48.9,48.84,48.89,807400.0,28.2165,28.2396,28.2049,28.2338,807400.0
2014-07-10 09:30:00,48.59,48.88,48.54,48.82,841100.0,28.0606,28.228,28.0317,28.1934,841100.0
2014-07-10 09:35:00,48.82,49.06,48.81,49.06,390600.0,28.1934,28.332,28.1876,28.332,390600.0
2014-07-10 09:40:00,49.06,49.23,49.01,49.11,435500.0,28.332,28.4302,28.3031,28.3609,435500.0
2014-07-10 09:45:00,49.12,49.2,49.09,49.13,231900.0,28.3666,28.4128,28.3493,28.3724,231900.0
2014-07-10 09:50:00,49.14,49.16,49.11,49.13,204200.0,28.3782,28.3897,28.3609,28.3724,204200.0
2014-07-10 09:55:00,49.14,49.27,49.14,49.24,345300.0,28.3782,28.4533,28.3782,28.4359,345300.0
2014-07-10 10:00:00,49.24,49.26,49.19,49.23,234900.0,28.4359,28.4475,28.4071,28.4302,234900.0
2014-07-10 10:05:00,49.24,49.33,49.23,49.31,160800.0,28.4359,28.4879,28.4302,28.4764,160800.0
2014-07-10 10:10:00,49.32,49.35,49.27,49.34,217100.0,28.4821,28.4995,28.4533,28.4937,217100.0
2014-07-10 10:15:00,49.34,49.36,49.21,49.21,229400.0,28.4937,28.5052,28.4186,28.4186,229400.0
2014-07-10 10:20:00,49.21,49.24,49.15,49.15,120700.0,28.4186,28.4359,28.384,28.384,120700.0
2014-07-10 10:25:00,49.15,49.24,49.14,49.22,136700.0,28.384,28.4359,28.3782,28.4244,136700.0
2014-07-10 10:30:00,49.21,49.22,49.12,49.13,93300.0,28.4186,28.4244,28.3666,28.3724,93300.0
2014-07-10 10:35:00,49.13,49.13,49.07,49.08,196300.0,28.3724,28.3724,28.3378,28.3435,196300.0
2014-07-10 10:40:00,49.08,49.08,49.02,49.04,158400.0,28.3435,28.3435,28.3089,28.3204,158400.0
2014-07-10 10:45:00,49.03,49.1,49.03,49.09,152800.0,28.3147,28.3551,28.3147,28.3493,152800.0
2014-07-10 10:50:00,49.09,49.1,49.09,49.09,72700.0,28.3493,28.3551,28.3493,28.3493,72700.0
2014-07-10 10:55:00,49.09,49.13,49.09,49.13,95300.0,28.3493,28.3724,28.3493,28.3724,95300.0
2014-07-10 11:00:00,49.13,49.16,49.12,49.14,69200.0,28.3724,28.3897,28.3666,28.3782,69200.0
2014-07-10 11:05:00,49.15,49.17,49.1,49.16,151500.0,28.384,28.3955,28.3551,28.3897,151500.0
2014-07-10 11:10:00,49.16,49.21,49.14,49.2,182000.0,28.3897,28.4186,28.3782,28.4128,182000.0
2014-07-10 11:15:00,49.21,49.24,49.2,49.24,109500.0,28.4186,28.4359,28.4128,28.4359,109500.0
2014-07-10 11:20:00,49.24,49.25,49.19,49.2,154100.0,28.4359,28.4417,28.4071,28.4128,154100.0
2014-07-10 11:25:00,49.21,49.22,49.17,49.2,81600.0,28.4186,28.4244,28.3955,28.4128,81600.0
2014-07-10 11:30:00,49.2,49.21,49.14,49.14,137100.0,28.4128,28.4186,28.3782,28.3782,137100.0
2014-07-10 11:35:00,49.14,49.16,49.12,49.15,145200.0,28.3782,28.3897,28.3666,28.384,145200.0
2014-07-10 11:40:00,49.14,49.16,49.12,49.13,81400.0,28.3782,28.3897,28.3666,28.3724,81400.0
2014-07-10 11:45:00,49.14,49.15,49.13,49.14,30100.0,28.3782,28.384,28.3724,28.3782,30100.0
2014-07-10 11:50:00,49.15,49.17,49.14,49.16,74700.0,28.384,28.3955,28.3782,28.3897,74700.0
2014-07-10 11:55:00,49.15,49.17,49.14,49.16,62000.0,28.384,28.3955,28.3782,28.3897,62000.0
2014-07-10 12:00:00,49.16,49.19,49.15,49.19,137500.0,28.3897,28.4071,28.384,28.4071,137500.0
2014-07-10 12:05:00,49.18,49.25,49.18,49.25,66700.0,28.4013,28.4417,28.4013,28.4417,66700.0
2014-07-10 12:10:00,49.25,49.25,49.2,49.21,106300.0,28.4417,28.4417,28.4128,28.4186,106300.0
2014-07-10 12:15:00,49.21,49.24,49.21,49.22,51900.0,28.4186,28.4359,28.4186,28.4244,51900.0
2014-07-10 12:20:00,49.23,49.27,49.22,49.25,75100.0,28.4302,28.4533,28.4244,28.4417,75100.0
2014-07-10 12:25:00,49.25,49.28,49.25,49.27,42300.0,28.4417,28.459,28.4417,28.4533,42300.0
2014-07-10 12:30:00,49.27,49.29,49.27,49.29,51100.0,28.4533,28.4648,28.4533,28.4648,51100.0
2014-07-10 12:35:00,49.29,49.3,49.27,49.28,55500.0,28.4648,28.4706,28.4533,28.459,55500.0
2014-07-10 12:40:00,49.28,49.29,49.24,49.25,86600.0,28.459,28.4648,28.4359,28.4417,86600.0
2014-07-10 12:45:00,49.24,49.24,49.21,49.23,73300.0,28.4359,28.4359,28.4186,28.4302,73300.0
2014-07-10 12:50:00,49.23,49.27,49.22,49.27,135200.0,28.4302,28.4533,28.4244,28.4533,135200.0
2014-07-10 12:55:00,49.27,49.27,49.2,49.22,90600.0,28.4533,28.4533,28.4128,28.4244,90600.0
2014-07-10 13:00:00,49.22,49.24,49.2,49.21,54200.0,28.4244,28.4359,28.4128,28.4186,54200.0
2014-07-10 13:05:00,49.21,49.21,49.19,49.2,55200.0,28.4186,28.4186,28.4071,28.4128,55200.0
2014-07-10 13:10:00,49.19,49.25,49.19,49.25,86500.0,28.4071,28.4417,28.4071,28.4417,86500.0
2014-07-10 13:15:00,49.25,49.71,49.25,49.71,1623600.0,28.4417,28.7074,28.4417,28.7074,1623600.0
2014-07-10 13:20:00,49.71,49.77,49.65,49.74,805400.0,28.7074,28.742,28.6727,28.7247,805400.0
2014-07-10 13:25:00,49.73,49.74,49.54,49.59,549100.0,28.7189,28.7247,28.6092,28.6381,549100.0
2014-07-10 13:30:00,49.59,49.61,49.49,49.5,180800.0,28.6381,28.6496,28.5803,28.5861,180800.0
2014-07-10 13:35:00,49.5,49.58,49.49,49.57,177400.0,28.5861,28.6323,28.5803,28.6265,177400.0
2014-07-10 13:40:00,49.58,49.66,49.57,49.66,310100.0,28.6323,28.6785,28.6265,28.6785,310100.0
2014-07-10 13:45:00,49.66,49.66,49.62,49.63,112500.0,28.6785,28.6785,28.6554,28.6612,112500.0
2014-07-10 13:50:00,49.63,49.7,49.6,49.69,291600.0,28.6612,28.7016,28.6438,28.6958,291600.0
2014-07-10 13:55:00,49.69,49.71,49.62,49.63,229500.0,28.6958,28.7074,28.6554,28.6612,229500.0
2014-07-10 14:00:00,49.64,49.65,49.58,49.59,184100.0,28.6669,28.6727,28.6323,28.6381,184100.0
2014-07-10 14:05:00,49.6,49.63,49.57,49.58,112100.0,28.6438,28.6612,28.6265,28.6323,112100.0
2014-07-10 14:10:00,49.57,49.58,49.51,49.51,120600.0,28.6265,28.6323,28.5919,28.5919,120600.0
2014-07-10 14:15:00,49.51,49.52,49.45,49.47,145000.0,28.5919,28.5976,28.5572,28.5688,145000.0
2014-07-10 14:20:00,49.47,49.48,49.45,49.46,68600.0,28.5688,28.5745,28.5572,28.563,68600.0
2014-07-10 14:25:00,49.45,49.53,49.45,49.53,178400.0,28.5572,28.6034,28.5572,28.6034,178400.0
2014-07-10 14:30:00,49.53,49.57,49.53,49.53,125300.0,28.6034,28.6265,28.6034,28.6034,125300.0
2014-07-10 14:35:00,49.53,49.55,49.52,49.53,189200.0,28.6034,28.615,28.5976,28.6034,189200.0
2014-07-10 14:40:00,49.53,49.55,49.46,49.48,165900.0,28.6034,28.615,28.563,28.5745,165900.0
2014-07-10 14:45:00,49.48,49.51,49.45,49.51,333100.0,28.5745,28.5919,28.5572,28.5919,333100.0
2014-07-10 14:50:00,49.51,49.52,49.47,49.51,278200.0,28.5919,28.5976,28.5688,28.5919,278200.0
2014-07-10 14:55:00,49.5,49.52,49.48,49.51,135800.0,28.5861,28.5976,28.5745,28.5919,135800.0
2014-07-10 15:00:00,49.5,49.53,49.48,49.5,146100.0,28.5861,28.6034,28.5745,28.5861,146100.0
2014-07-10 15:05:00,49.49,49.5,49.45,49.45,142900.0,28.5803,28.5861,28.5572,28.5572,142900.0
2014-07-10 15:10:00,49.46,49.48,49.45,49.48,124300.0,28.563,28.5745,28.5572,28.5745,124300.0
2014-07-10 15:15:00,49.48,49.52,49.47,49.52,189700.0,28.5745,28.5976,28.5688,28.5976,189700.0
2014-07-10 15:20:00,49.52,49.52,49.49,49.5,132800.0,28.5976,28.5976,28.5803,28.5861,132800.0
2014-07-10 15:25:00,49.5,49.55,49.5,49.55,145600.0,28.5861,28.615,28.5861,28.615,145600.0
2014-07-10 15:30:00,49.54,49.55,49.5,49.51,198500.0,28.6092,28.615,28.5861,28.5919,198500.0
2014-07-10 15:35:00,49.52,49.59,49.51,49.59,417300.0,28.5976,28.6381,28.5919,28.6381,417300.0
2014-07-10 15:40:00,49.58,49.63,49.56,49.63,311700.0,28.6323,28.6612,28.6207,28.6612,311700.0
2014-07-10 15:45:00,49.62,49.65,49.6,49.61,251600.0,28.6554,28.6727,28.6438,28.6496,251600.0
2014-07-10 15:50:00,49.6,49.61,49.54,49.55,378900.0,28.6438,28.6496,28.6092,28.615,378900.0
2014-07-10 15:55:00,49.55,49.65,49.53,49.64,948600.0,28.615,28.6727,28.6034,28.6669,948600.0
2014-07-11 09:30:00,49.85,50.11,49.67,49.98,1219100.0,28.7882,28.9384,28.6843,28.8633,1219100.0
2014-07-11 09:35:00,49.99,50.11,49.87,49.97,538300.0,28.8691,28.9384,28.7998,28.8575,538300.0
2014-07-11 09:40:00,49.95,50.08,49.9,50.03,651800.0,28.846,28.921,28.8171,28.8922,651800.0
2014-07-11 09:45:00,50.03,50.1,50.03,50.09,375500.0,28.8922,28.9326,28.8922,28.9268,375500.0
2014-07-11 09:50:00,50.08,50.24,50.08,50.24,912100.0,28.921,29.0134,28.921,29.0134,912100.0
2014-07-11 09:55:00,50.24,50.43,50.23,50.36,888300.0,29.0134,29.1232,29.0077,29.0827,888300.0
2014-07-11 10:00:00,50.35,50.39,50.13,50.14,601100.0,29.077,29.1001,28.9499,28.9557,601100.0
2014-07-11 10:05:00,50.14,50.17,50.06,50.08,412800.0,28.9557,28.973,28.9095,28.921,412800.0
2014-07-11 10:10:00,50.07,50.15,50.02,50.08,276700.0,28.9153,28.9615,28.8864,28.921,276700.0
2014-07-11 10:15:00,50.08,50.11,50.02,50.06,216100.0,28.921,28.9384,28.8864,28.9095,216100.0
2014-07-11 10:20:00,50.05,50.1,50.05,50.09,130500.0,28.9037,28.9326,28.9037,28.9268,130500.0
2014-07-11 10:25:00,50.09,50.17,50.08,50.14,205400.0,28.9268,28.973,28.921,28.9557,205400.0
2014-07-11 10:30:00,50.14,50.15,50.03,50.04,173100.0,28.9557,28.9615,28.8922,28.8979,173100.0
2014-07-11 10:35:00,50.05,50.12,50.03,50.12,159000.0,28.9037,28.9441,28.8922,28.9441,159000.0
2014-07-11 10:40:00,50.12,50.15,50.09,50.15,120300.0,28.9441,28.9615,28.9268,28.9615,120300.0
2014-07-11 10:45:00,50.15,50.19,50.14,50.16,164300.0,28.9615,28.9846,28.9557,28.9672,164300.0
2014-07-11 10:50:00,50.16,50.17,50.09,50.13,275100.0,28.9672,28.973,28.9268,28.9499,275100.0
2014-07-11 10:55:00,50.13,50.14,50.05,50.07,153300.0,28.9499,28.9557,28.9037,28.9153,153300.0
2014-07-11 11:00:00,50.08,50.11,50.04,50.11,133300.0,28.921,28.9384,28.8979,28.9384,133300.0
2014-07-11 11:05:00,50.11,50.16,50.09,50.16,149600.0,28.9384,28.9672,28.9268,28.9672,149600.0
2014-07-11 11:10:00,50.16,50.2,50.14,50.18,212400.0,28.9672,28.9903,28.9557,28.9788,212400.0
2014-07-11 11:15:00,50.18,50.19,50.11,50.12,106300.0,28.9788,28.9846,28.9384,28.9441,106300.0
2014-07-11 11:20:00,50.11,50.13,50.07,50.1,202200.0,28.9384,28.9499,28.9153,28.9326,202200.0
2014-07-11 11:25:00,50.1,50.11,50.02,50.03,209500.0,28.9326,28.9384,28.8864,28.8922,209500.0
2014-07-11 11:30:00,50.02,50.1,50.02,50.07,209000.0,28.8864,28.9326,28.8864,28.9153,209000.0
2014-07-11 11:35:00,50.07,50.1,50.04,50.09,177900.0,28.9153,28.9326,28.8979,28.9268,177900.0
2014-07-11 11:40:00,50.1,50.12,50.05,50.06,144600.0,28.9326,28.9441,28.9037,28.9095,144600.0
2014-07-11 11:45:00,50.06,50.07,50.02,50.04,100800.0,28.9095,28.9153,28.8864,28.8979,100800.0
2014-07-11 11:50:00,50.03,50.07,50.0,50.07,176800.0,28.8922,28.9153,28.8748,28.9153,176800.0
2014-07-11 11:55:00,50.07,50.08,50.0,50.03,132300.0,28.9153,28.921,28.8748,28.8922,132300.0
2014-07-11 12:00:00,50.02,50.03,49.95,49.97,97600.0,28.8864,28.8922,28.846,28.8575,97600.0
2014-07-11 12:05:00,49.97,50.0,49.96,49.96,104800.0,28.8575,28.8748,28.8517,28.8517,104800.0
2014-07-11 12:10:00,49.96,50.02,49.95,50.02,119500.0,28.8517,28.8864,28.846,28.8864,119500.0
2014-07-11 12:15:00,50.02,50.03,49.99,50.02,62600.0,28.8864,28.8922,28.8691,28.8864,62600.0
2014-07-11 12:20:00,50.01,50.02,49.94,49.95,112900.0,28.8806,28.8864,28.8402,28.846,112900.0
2014-07-11 12:25:00,49.95,49.96,49.87,49.9,220700.0,28.846,28.8517,28.7998,28.8171,220700.0
2014-07-11 12:30:00,49.9,49.97,49.9,49.95,136300.0,28.8171,28.8575,28.8171,28.846,136300.0
2014-07-11 12:35:00,49.95,49.98,49.93,49.95,85600.0,28.846,28.8633,28.8344,28.846,85600.0
2014-07-11 12:40:00,49.96,49.96,49.93,49.93,71600.0,28.8517,28.8517,28.8344,28.8344,71600.0
2014-07-11 12:45:00,49.93,49.94,49.93,49.94,37200.0,28.8344,28.8402,28.8344,28.8402,37200.0
2014-07-11 12:50:00,49.94,49.98,49.92,49.97,85200.0,28.8402,28.8633,28.8286,28.8575,85200.0
2014-07-11 12:55:00,49.97,50.0,49.97,49.97,30400.0,28.8575,28.8748,28.8575,28.8575,30400.0
2014-07-11 13:00:00,49.98,50.08,49.97,50.06,144700.0,28.8633,28.921,28.8575,28.9095,144700.0
2014-07-11 13:05:00,50.05,50.1,50.05,50.09,99700.0,28.9037,28.9326,28.9037,28.9268,99700.0
2014-07-11 13:10:00,50.08,50.09,50.01,50.02,30700.0,28.921,28.9268,28.8806,28.8864,30700.0
2014-07-11 13:15:00,50.01,50.03,50.01,50.03,40100.0,28.8806,28.8922,28.8806,28.8922,40100.0
2014-07-11 13:20:00,50.03,50.07,50.01,50.07,83900.0,28.8922,28.9153,28.8806,28.9153,83900.0
2014-07-11 13:25:00,50.07,50.08,50.05,50.07,74000.0,28.9153,28.921,28.9037,28.9153,74000.0
2014-07-11 13:30:00,50.08,50.08,50.04,50.05,69700.0,28.921,28.921,28.8979,28.9037,69700.0
2014-07-11 13:35:00,50.05,50.08,50.04,50.07,58900.0,28.9037,28.921,28.8979,28.9153,58900.0
2014-07-11 13:40:00,50.07,50.08,50.05,50.06,47600.0,28.9153,28.921,28.9037,28.9095,47600.0
2014-07-11 13:45:00,50.06,50.08,50.05,50.05,79100.0,28.9095,28.921,28.9037,28.9037,79100.0
2014-07-11 13:50:00,50.05,50.07,50.03,50.07,56800.0,28.9037,28.9153,28.8922,28.9153,56800.0
2014-07-11 13:55:00,50.07,50.11,50.07,50.07,52900.0,28.9153,28.9384,28.9153,28.9153,52900.0
2014-07-11 14:00:00,50.07,50.08,50.05,50.08,51000.0,28.9153,28.921,28.9037,28.921,51000.0
2014-07-11 14:05:00,50.08,50.14,50.07,50.14,98900.0,28.921,28.9557,28.9153,28.9557,98900.0
2014-07-11 14:10:00,50.14,50.14,50.11,50.11,58200.0,28.9557,28.9557,28.9384,28.9384,58200.0
2014-07-11 14:15:00,50.11,50.13,50.08,50.13,80700.0,28.9384,28.9499,28.921,28.9499,80700.0
2014-07-11 14:20:00,50.13,50.13,50.09,50.11,60800.0,28.9499,28.9499,28.9268,28.9384,60800.0
2014-07-11 14:25:00,50.11,50.14,50.1,50.12,64800.0,28.9384,28.9557,28.9326,28.9441,64800.0
2014-07-11 14:30:00,50.12,50.18,50.12,50.17,183900.0,28.9441,28.9788,28.9441,28.973,183900.0
2014-07-11 14:35:00,50.17,50.2,50.16,50.16,97000.0,28.973,28.9903,28.9672,28.9672,97000.0
2014-07-11 14:40:00,50.16,50.18,50.16,50.16,79400.0,28.9672,28.9788,28.9672,28.9672,79400.0
2014-07-11 14:45:00,50.15,50.18,50.15,50.16,97400.0,28.9615,28.9788,28.9615,28.9672,97400.0
2014-07-11 14:50:00,50.16,50.2,50.16,50.2,123100.0,28.9672,28.9903,28.9672,28.9903,123100.0
2014-07-11 14:55:00,50.2,50.23,50.18,50.18,344800.0,28.9903,29.0077,28.9788,28.9788,344800.0
2014-07-11 15:00:00,50.18,50.19,50.15,50.19,124300.0,28.9788,28.9846,28.9615,28.9846,124300.0
2014-07-11 15:05:00,50.19,50.23,50.18,50.23,136200.0,28.9846,29.0077,28.9788,29.0077,136200.0
2014-07-11 15:10:00,50.23,50.25,50.22,50.25,139600.0,29.0077,29.0192,29.0019,29.0192,139600.0
2014-07-11 15:15:00,50.25,50.27,50.23,50.24,189600.0,29.0192,29.0308,29.0077,29.0134,189600.0
2014-07-11 15:20:00,50.23,50.26,50.21,50.23,148900.0,29.0077,29.025,28.9961,29.0077,148900.0
2014-07-11 15:25:00,50.23,50.32,50.22,50.31,249200.0,29.0077,29.0596,29.0019,29.0539,249200.0
2014-07-11 15:30:00,50.3,50.32,50.28,50.3,273200.0,29.0481,29.0596,29.0365,29.0481,273200.0
2014-07-11 15:35:00,50.31,50.31,50.27,50.29,232200.0,29.0539,29.0539,29.0308,29.0423,232200.0
2014-07-11 15:40:00,50.29,50.29,50.26,50.26,184900.0,29.0423,29.0423,29.025,29.025,184900.0
2014-07-11 15:45:00,50.26,50.29,50.24,50.28,322300.0,29.025,29.0423,29.0134,29.0365,322300.0
2014-07-11 15:50:00,50.28,50.28,50.27,50.27,300100.0,29.0365,29.0365,29.0308,29.0308,300100.0
2014-07-11 15:55:00,50.27,50.33,50.27,50.33,1016500.0,29.0308,29.0654,29.0308,29.0654,1016500.0
2014-07-14 09:30:00,50.44,50.45,50.17,50.23,490500.0,29.1289,29.1347,28.973,29.0077,490500.0
2014-07-14 09:35:00,50.23,50.32,50.15,50.25,271600.0,29.0077,29.0596,28.9615,29.0192,271600.0
2014-07-14 09:40:00,50.25,50.42,50.24,50.38,258900.0,29.0192,29.1174,29.0134,29.0943,258900.0
2014-07-14 09:45:00,50.39,50.44,50.35,50.42,204200.0,29.1001,29.1289,29.077,29.1174,204200.0
2014-07-14 09:50:00,50.42,50.42,50.39,50.4,155500.0,29.1174,29.1174,29.1001,29.1058,155500.0
2014-07-14 09:55:00,50.4,50.46,50.39,50.41,152800.0,29.1058,29.1405,29.1001,29.1116,152800.0
2014-07-14 10:00:00,50.4,50.41,50.36,50.36,115500.0,29.1058,29.1116,29.0827,29.0827,115500.0
2014-07-14 10:05:00,50.37,50.38,50.32,50.38,188600.0,29.0885,29.0943,29.0596,29.0943,188600.0
2014-07-14 10:10:00,50.38,50.4,50.29,50.32,162300.0,29.0943,29.1058,29.0423,29.0596,162300.0
2014-07-14 10:15:00,50.32,50.35,50.3,50.32,231600.0,29.0596,29.077,29.0481,29.0596,231600.0
2014-07-14 10:20:00,50.32,50.36,50.32,50.35,88100.0,29.0596,29.0827,29.0596,29.077,88100.0
2014-07-14 10:25:00,50.34,50.46,50.34,50.38,239800.0,29.0712,29.1405,29.0712,29.0943,239800.0
2014-07-14 10:30:00,50.38,50.43,50.38,50.4,120400.0,29.0943,29.1232,29.0943,29.1058,120400.0
2014-07-14 10:35:00,50.4,50.43,50.39,50.41,86300.0,29.1058,29.1232,29.1001,29.1116,86300.0
2014-07-14 10:40:00,50.41,50.45,50.4,50.43,93900.0,29.1116,29.1347,29.1058,29.1232,93900.0
2014-07-14 10:45:00,50.43,50.49,50.43,50.44,248400.0,29.1232,29.1578,29.1232,29.1289,248400.0
2014-07-14 10:50:00,50.44,50.45,50.42,50.45,124000.0,29.1289,29.1347,29.1174,29.1347,124000.0
2014-07-14 10:55:00,50.45,50.49,50.45,50.49,274700.0,29.1347,29.1578,29.1347,29.1578,274700.0
2014-07-14 11:00:00,50.49,50.59,50.48,50.55,317900.0,29.1578,29.2156,29.152,29.1925,317900.0
2014-07-14 11:05:00,50.55,50.56,50.52,50.55,114900.0,29.1925,29.1982,29.1751,29.1925,114900.0
2014-07-14 11:10:00,50.55,50.55,50.49,50.53,134200.0,29.1925,29.1925,29.1578,29.1809,134200.0
2014-07-14 11:15:00,50.53,50.54,50.49,50.5,128900.0,29.1809,29.1867,29.1578,29.1636,128900.0
2014-07-14 11:20:00,50.5,50.54,50.49,50.52,92400.0,29.1636,29.1867,29.1578,29.1751,92400.0
2014-07-14 11:25:00,50.52,50.52,50.48,50.5,108500.0,29.1751,29.1751,29.152,29.1636,108500.0
2014-07-14 11:30:00,50.5,50.52,50.49,50.51,237300.0,29.1636,29.1751,29.1578,29.1694,237300.0
2014-07-14 11:35:00,50.51,50.52,50.49,50.5,110800.0,29.1694,29.1751,29.1578,29.1636,110800.0
2014-07-14 11:40:00,50.5,50.52,50.49,50.5,72500.0,29.1636,29.1751,29.1578,29.1636,72500.0
2014-07-14 11:45:00,50.5,50.55,50.5,50.55,160700.0,29.1636,29.1925,29.1636,29.1925,160700.0
2014-07-14 11:50:00,50.55,50.55,50.52,50.54,153900.0,29.1925,29.1925,29.1751,29.1867,153900.0
2014-07-14 11:55:00,50.54,50.54,50.53,50.54,74700.0,29.1867,29.1867,29.1809,29.1867,74700.0
2014-07-14 12:00:00,50.53,50.57,50.52,50.57,170800.0,29.1809,29.204,29.1751,29.204,170800.0
2014-07-14 12:05:00,50.57,50.58,50.52,50.53,119200.0,29.204,29.2098,29.1751,29.1809,119200.0
2014-07-14 12:10:00,50.54,50.56,50.52,50.53,91500.0,29.1867,29.1982,29.1751,29.1809,91500.0
2014-07-14 12:15:00,50.53,50.53,50.5,50.51,112800.0,29.1809,29.1809,29.1636,29.1694,112800.0
2014-07-14 12:20:00,50.51,50.51,50.49,50.5,128200.0,29.1694,29.1694,29.1578,29.1636,128200.0
2014-07-14 12:25:00,50.5,50.5,50.49,50.5,35600.0,29.1636,29.1636,29.1578,29.1636,35600.0
2014-07-14 12:30:00,50.5,50.51,50.49,50.51,73300.0,29.1636,29.1694,29.1578,29.1694,73300.0
2014-07-14 12:35:00,50.51,50.51,50.47,50.47,83200.0,29.1694,29.1694,29.1463,29.1463,83200.0
2014-07-14 12:40:00,50.48,50.5,50.47,50.5,53600.0,29.152,29.1636,29.1463,29.1636,53600.0
2014-07-14 12:45:00,50.5,50.51,50.49,50.51,52600.0,29.1636,29.1694,29.1578,29.1694,52600.0
2014-07-14 12:50:00,50.51,50.52,50.49,50.51,102900.0,29.1694,29.1751,29.1578,29.1694,102900.0
2014-07-14 12:55:00,50.51,50.52,50.49,50.5,96900.0,29.1694,29.1751,29.1578,29.1636,96900.0
2014-07-14 13:00:00,50.5,50.5,50.49,50.5,55300.0,29.1636,29.1636,29.1578,29.1636,55300.0
2014-07-14 13:05:00,50.49,50.5,50.49,50.5,51400.0,29.1578,29.1636,29.1578,29.1636,51400.0
2014-07-14 13:10:00,50.49,50.5,50.49,50.5,69300.0,29.1578,29.1636,29.1578,29.1636,69300.0
2014-07-14 13:15:00,50.49,50.51,50.49,50.51,48100.0,29.1578,29.1694,29.1578,29.1694,48100.0
2014-07-14 13:20:00,50.51,50.51,50.46,50.47,75500.0,29.1694,29.1694,29.1405,29.1463,75500.0
2014-07-14 13:25:00,50.46,50.47,50.46,50.47,43800.0,29.1405,29.1463,29.1405,29.1463,43800.0
2014-07-14 13:30:00,50.47,50.49,50.45,50.47,119100.0,29.1463,29.1578,29.1347,29.1463,119100.0
2014-07-14 13:35:00,50.47,50.47,50.46,50.46,55300.0,29.1463,29.1463,29.1405,29.1405,55300.0
2014-07-14 13:40:00,50.46,50.47,50.46,50.46,44900.0,29.1405,29.1463,29.1405,29.1405,44900.0
2014-07-14 13:45:00,50.46,50.5,50.46,50.5,66900.0,29.1405,29.1636,29.1405,29.1636,66900.0
2014-07-14 13:50:00,50.5,50.5,50.49,50.49,58200.0,29.1636,29.1636,29.1578,29.1578,58200.0
2014-07-14 13:55:00,50.5,50.5,50.49,50.5,66600.0,29.1636,29.1636,29.1578,29.1636,66600.0
2014-07-14 14:00:00,50.5,50.51,50.49,50.51,91500.0,29.1636,29.1694,29.1578,29.1694,91500.0
2014-07-14 14:05:00,50.51,50.52,50.49,50.5,123400.0,29.1694,29.1751,29.1578,29.1636,123400.0
2014-07-14 14:10:00,50.5,50.5,50.47,50.49,131100.0,29.1636,29.1636,29.1463,29.1578,131100.0
2014-07-14 14:15:00,50.49,50.49,50.42,50.45,166700.0,29.1578,29.1578,29.1174,29.1347,166700.0
2014-07-14 14:20:00,50.45,50.47,50.45,50.45,52400.0,29.1347,29.1463,29.1347,29.1347,52400.0
2014-07-14 14:25:00,50.46,50.46,50.42,50.44,72700.0,29.1405,29.1405,29.1174,29.1289,72700.0
2014-07-14 14:30:00,50.43,50.44,50.43,50.43,49000.0,29.1232,29.1289,29.1232,29.1232,49000.0
2014-07-14 14:35:00,50.44,50.49,50.43,50.49,75300.0,29.1289,29.1578,29.1232,29.1578,75300.0
2014-07-14 14:40:00,50.49,50.5,50.47,50.49,110300.0,29.1578,29.1636,29.1463,29.1578,110300.0
2014-07-14 14:45:00,50.49,50.52,50.48,50.51,126900.0,29.1578,29.1751,29.152,29.1694,126900.0
2014-07-14 14:50:00,50.5,50.54,50.5,50.54,96600.0,29.1636,29.1867,29.1636,29.1867,96600.0
2014-07-14 14:55:00,50.54,50.56,50.54,50.55,93800.0,29.1867,29.1982,29.1867,29.1925,93800.0
2014-07-14 15:00:00,50.56,50.56,50.53,50.55,173100.0,29.1982,29.1982,29.1809,29.1925,173100.0
2014-07-14 15:05:00,50.56,50.56,50.55,50.56,175400.0,29.1982,29.1982,29.1925,29.1982,175400.0
2014-07-14 15:10:00,50.55,50.56,50.55,50.55,98700.0,29.1925,29.1982,29.1925,29.1925,98700.0
2014-07-14 15:15:00,50.55,50.56,50.54,50.55,110300.0,29.1925,29.1982,29.1867,29.1925,110300.0
2014-07-14 15:20:00,50.55,50.55,50.54,50.55,113300.0,29.1925,29.1925,29.1867,29.1925,113300.0
2014-07-14 15:25:00,50.55,50.55,50.51,50.52,179700.0,29.1925,29.1925,29.1694,29.1751,179700.0
2014-07-14 15:30:00,50.51,50.55,50.51,50.54,208800.0,29.1694,29.1925,29.1694,29.1867,208800.0
2014-07-14 15:35:00,50.53,50.6,50.53,50.6,322200.0,29.1809,29.2213,29.1809,29.2213,322200.0
2014-07-14 15:40:00,50.59,50.6,50.58,50.59,284600.0,29.2156,29.2213,29.2098,29.2156,284600.0
2014-07-14 15:45:00,50.59,50.6,50.55,50.57,372500.0,29.2156,29.2213,29.1925,29.204,372500.0
2014-07-14 15:50:00,50.57,50.58,50.53,50.55,363900.0,29.204,29.2098,29.1809,29.1925,363900.0
2014-07-14 15:55:00,50.55,50.55,50.5,50.53,548900.0,29.1925,29.1925,29.1636,29.1809,548900.0
2014-07-15 09:30:00,50.57,50.57,50.41,50.51,663400.0,29.204,29.204,29.1116,29.1694,663400.0
2014-07-15 09:35:00,50.51,50.51,50.37,50.42,193800.0,29.1694,29.1694,29.0885,29.1174,193800.0
2014-07-15 09:40:00,50.42,50.53,50.4,50.53,327500.0,29.1174,29.1809,29.1058,29.1809,327500.0
2014-07-15 09:45:00,50.52,50.53,50.41,50.45,164600.0,29.1751,29.1809,29.1116,29.1347,164600.0
2014-07-15 09:50:00,50.45,50.48,50.41,50.48,161400.0,29.1347,29.152,29.1116,29.152,161400.0
2014-07-15 09:55:00,50.48,50.48,50.42,50.47,176700.0,29.152,29.152,29.1174,29.1463,176700.0
2014-07-15 10:00:00,50.47,50.52,50.45,50.51,186000.0,29.1463,29.1751,29.1347,29.1694,186000.0
2014-07-15 10:05:00,50.51,50.55,50.5,50.54,177500.0,29.1694,29.1925,29.1636,29.1867,177500.0
2014-07-15 10:10:00,50.53,50.57,50.52,50.54,251000.0,29.1809,29.204,29.1751,29.1867,251000.0
2014-07-15 10:15:00,50.53,50.58,50.5,50.55,132000.0,29.1809,29.2098,29.1636,29.1925,132000.0
2014-07-15 10:20:00,50.55,50.64,50.55,50.63,148000.0,29.1925,29.2444,29.1925,29.2387,148000.0
2014-07-15 10:25:00,50.63,50.66,50.58,50.6,208300.0,29.2387,29.256,29.2098,29.2213,208300.0
2014-07-15 10:30:00,50.61,50.75,50.59,50.72,317500.0,29.2271,29.308,29.2156,29.2906,317500.0
2014-07-15 10:35:00,50.73,50.82,50.69,50.78,401100.0,29.2964,29.3484,29.2733,29.3253,401100.0
2014-07-15 10:40:00,50.77,50.78,50.62,50.67,279300.0,29.3195,29.3253,29.2329,29.2618,279300.0
2014-07-15 10:45:00,50.67,50.67,50.55,50.62,249700.0,29.2618,29.2618,29.1925,29.2329,249700.0
2014-07-15 10:50:00,50.62,50.64,50.57,50.64,216100.0,29.2329,29.2444,29.204,29.2444,216100.0
2014-07-15 10:55:00,50.64,50.71,50.63,50.68,72400.0,29.2444,29.2849,29.2387,29.2675,72400.0
2014-07-15 11:00:00,50.69,50.71,50.65,50.69,111500.0,29.2733,29.2849,29.2502,29.2733,111500.0
2014-07-15 11:05:00,50.68,50.69,50.65,50.69,108600.0,29.2675,29.2733,29.2502,29.2733,108600.0
2014-07-15 11:10:00,50.69,50.71,50.68,50.7,85500.0,29.2733,29.2849,29.2675,29.2791,85500.0
2014-07-15 11:15:00,50.7,50.74,50.68,50.73,101000.0,29.2791,29.3022,29.2675,29.2964,101000.0
2014-07-15 11:20:00,50.73,50.73,50.65,50.72,133400.0,29.2964,29.2964,29.2502,29.2906,133400.0
2014-07-15 11:25:00,50.72,50.73,50.58,50.58,125700.0,29.2906,29.2964,29.2098,29.2098,125700.0
2014-07-15 11:30:00,50.58,50.63,50.58,50.62,176400.0,29.2098,29.2387,29.2098,29.2329,176400.0
2014-07-15 11:35:00,50.61,50.63,50.59,50.61,217100.0,29.2271,29.2387,29.2156,29.2271,217100.0
2014-07-15 11:40:00,50.62,50.62,50.57,50.57,135000.0,29.2329,29.2329,29.204,29.204,135000.0
2014-07-15 11:45:00,50.57,50.58,50.53,50.55,88400.0,29.204,29.2098,29.1809,29.1925,88400.0
2014-07-15 11:50:00,50.54,50.56,50.52,50.55,124200.0,29.1867,29.1982,29.1751,29.1925,124200.0
2014-07-15 11:55:00,50.55,50.56,50.53,50.55,179800.0,29.1925,29.1982,29.1809,29.1925,179800.0
2014-07-15 12:00:00,50.56,50.56,50.51,50.51,133300.0,29.1982,29.1982,29.1694,29.1694,133300.0
2014-07-15 12:05:00,50.5,50.54,50.49,50.53,169300.0,29.1636,29.1867,29.1578,29.1809,169300.0
2014-07-15 12:10:00,50.53,50.53,50.49,50.51,175700.0,29.1809,29.1809,29.1578,29.1694,175700.0
2014-07-15 12:15:00,50.5,50.51,50.45,50.5,199100.0,29.1636,29.1694,29.1347,29.1636,199100.0
2014-07-15 12:20:00,50.5,50.51,50.49,50.49,50400.0,29.1636,29.1694,29.1578,29.1578,50400.0
2014-07-15 12:25:00,50.5,50.51,50.49,50.49,74600.0,29.1636,29.1694,29.1578,29.1578,74600.0
2014-07-15 12:30:00,50.49,50.52,50.49,50.52,30400.0,29.1578,29.1751,29.1578,29.1751,30400.0
2014-07-15 12:35:00,50.52,50.56,50.51,50.52,39900.0,29.1751,29.1982,29.1694,29.1751,39900.0
2014-07-15 12:40:00,50.52,50.55,50.52,50.54,45400.0,29.1751,29.1925,29.1751,29.1867,45400.0
2014-07-15 12:45:00,50.55,50.57,50.54,50.57,30700.0,29.1925,29.204,29.1867,29.204,30700.0
2014-07-15 12:50:00,50.57,50.58,50.56,50.56,64200.0,29.204,29.2098,29.1982,29.1982,64200.0
2014-07-15 12:55:00,50.56,50.57,50.55,50.55,25900.0,29.1982,29.204,29.1925,29.1925,25900.0
2014-07-15 13:00:00,50.55,50.56,50.55,50.55,43700.0,29.1925,29.1982,29.1925,29.1925,43700.0
2014-07-15 13:05:00,50.55,50.59,50.55,50.59,87000.0,29.1925,29.2156,29.1925,29.2156,87000.0
2014-07-15 13:10:00,50.59,50.64,50.58,50.63,83700.0,29.2156,29.2444,29.2098,29.2387,83700.0
2014-07-15 13:15:00,50.64,50.68,50.63,50.66,83700.0,29.2444,29.2675,29.2387,29.256,83700.0
2014-07-15 13:20:00,50.67,50.67,50.64,50.65,69400.0,29.2618,29.2618,29.2444,29.2502,69400.0
2014-07-15 13:25:00,50.65,50.65,50.62,50.62,21700.0,29.2502,29.2502,29.2329,29.2329,21700.0
2014-07-15 13:30:00,50.63,50.63,50.6,50.62,102100.0,29.2387,29.2387,29.2213,29.2329,102100.0
2014-07-15 13:35:00,50.61,50.68,50.61,50.66,84000.0,29.2271,29.2675,29.2271,29.256,84000.0
2014-07-15 13:40:00,50.67,50.7,50.67,50.68,54200.0,29.2618,29.2791,29.2618,29.2675,54200.0
2014-07-15 13:45:00,50.68,50.68,50.64,50.66,149800.0,29.2675,29.2675,29.2444,29.256,149800.0
2014-07-15 13:50:00,50.65,50.66,50.63,50.63,245200.0,29.2502,29.256,29.2387,29.2387,245200.0
2014-07-15 13:55:00,50.63,50.63,50.58,50.58,88900.0,29.2387,29.2387,29.2098,29.2098,88900.0
2014-07-15 14:00:00,50.59,50.63,50.59,50.61,35400.0,29.2156,29.2387,29.2156,29.2271,35400.0
2014-07-15 14:05:00,50.62,50.68,50.61,50.65,55100.0,29.2329,29.2675,29.2271,29.2502,55100.0
2014-07-15 14:10:00,50.66,50.7,50.66,50.67,33700.0,29.256,29.2791,29.256,29.2618,33700.0
2014-07-15 14:15:00,50.67,50.73,50.67,50.7,141100.0,29.2618,29.2964,29.2618,29.2791,141100.0
2014-07-15 14:20:00,50.69,50.74,50.69,50.74,66200.0,29.2733,29.3022,29.2733,29.3022,66200.0
2014-07-15 14:25:00,50.73,50.75,50.72,50.75,68700.0,29.2964,29.308,29.2906,29.308,68700.0
2014-07-15 14:30:00,50.75,50.75,50.74,50.75,45100.0,29.308,29.308,29.3022,29.308,45100.0
2014-07-15 14:35:00,50.75,50.77,50.74,50.75,77200.0,29.308,29.3195,29.3022,29.308,77200.0
2014-07-15 14:40:00,50.76,50.78,50.75,50.78,99500.0,29.3137,29.3253,29.308,29.3253,99500.0
2014-07-15 14:45:00,50.77,50.79,50.76,50.77,156400.0,29.3195,29.3311,29.3137,29.3195,156400.0
2014-07-15 14:50:00,50.76,50.78,50.75,50.77,65000.0,29.3137,29.3253,29.308,29.3195,65000.0
2014-07-15 14:55:00,50.77,50.8,50.76,50.8,73500.0,29.3195,29.3368,29.3137,29.3368,73500.0
2014-07-15 15:00:00,50.8,50.8,50.77,50.78,104300.0,29.3368,29.3368,29.3195,29.3253,104300.0
2014-07-15 15:05:00,50.78,50.78,50.75,50.76,77100.0,29.3253,29.3253,29.308,29.3137,77100.0
2014-07-15 15:10:00,50.76,50.79,50.74,50.77,104200.0,29.3137,29.3311,29.3022,29.3195,104200.0
2014-07-15 15:15:00,50.76,50.78,50.75,50.76,85300.0,29.3137,29.3253,29.308,29.3137,85300.0
2014-07-15 15:20:00,50.76,50.76,50.68,50.7,257200.0,29.3137,29.3137,29.2675,29.2791,257200.0
2014-07-15 15:25:00,50.71,50.71,50.61,50.62,485400.0,29.2849,29.2849,29.2271,29.2329,485400.0
2014-07-15 15:30:00,50.62,50.66,50.62,50.66,133200.0,29.2329,29.256,29.2329,29.256,133200.0
2014-07-15 15:35:00,50.65,50.67,50.63,50.66,80300.0,29.2502,29.2618,29.2387,29.256,80300.0
2014-07-15 15:40:00,50.66,50.71,50.65,50.71,245400.0,29.256,29.2849,29.2502,29.2849,245400.0
2014-07-15 15:45:00,50.71,50.72,50.66,50.69,402300.0,29.2849,29.2906,29.256,29.2733,402300.0
2014-07-15 15:50:00,50.69,50.69,50.66,50.67,223400.0,29.2733,29.2733,29.256,29.2618,223400.0
2014-07-15 15:55:00,50.67,50.75,50.65,50.72,408300.0,29.2618,29.308,29.2502,29.2906,408300.0
2014-07-16 09:30:00,50.89,50.9,50.8,50.86,358500.0,29.3888,29.3946,29.3368,29.3715,358500.0
2014-07-16 09:35:00,50.85,50.93,50.78,50.79,243900.0,29.3657,29.4119,29.3253,29.3311,243900.0
2014-07-16 09:40:00,50.8,50.84,50.75,50.77,198900.0,29.3368,29.3599,29.308,29.3195,198900.0
2014-07-16 09:45:00,50.77,50.83,50.77,50.83,187900.0,29.3195,29.3542,29.3195,29.3542,187900.0
2014-07-16 09:50:00,50.83,50.9,50.83,50.86,230100.0,29.3542,29.3946,29.3542,29.3715,230100.0
2014-07-16 09:55:00,50.86,50.88,50.79,50.83,294200.0,29.3715,29.383,29.3311,29.3542,294200.0
2014-07-16 10:00:00,50.83,50.88,50.82,50.88,169000.0,29.3542,29.383,29.3484,29.383,169000.0
2014-07-16 10:05:00,50.88,50.88,50.81,50.85,126200.0,29.383,29.383,29.3426,29.3657,126200.0
2014-07-16 10:10:00,50.86,50.86,50.76,50.76,196800.0,29.3715,29.3715,29.3137,29.3137,196800.0
2014-07-16 10:15:00,50.77,50.79,50.67,50.72,223600.0,29.3195,29.3311,29.2618,29.2906,223600.0
2014-07-16 10:20:00,50.72,50.78,50.71,50.76,89900.0,29.2906,29.3253,29.2849,29.3137,89900.0
2014-07-16 10:25:00,50.76,50.82,50.75,50.82,85300.0,29.3137,29.3484,29.308,29.3484,85300.0
2014-07-16 10:30:00,50.82,50.82,50.76,50.77,75800.0,29.3484,29.3484,29.3137,29.3195,75800.0
2014-07-16 10:35:00,50.77,50.81,50.75,50.78,128200.0,29.3195,29.3426,29.308,29.3253,128200.0
2014-07-16 10:40:00,50.78,50.79,50.74,50.75,133300.0,29.3253,29.3311,29.3022,29.308,133300.0
2014-07-16 10:45:00,50.75,50.8,50.74,50.75,145500.0,29.308,29.3368,29.3022,29.308,145500.0
2014-07-16 10:50:00,50.75,50.76,50.7,50.73,153900.0,29.308,29.3137,29.2791,29.2964,153900.0
2014-07-16 10:55:00,50.73,50.74,50.69,50.7,148800.0,29.2964,29.3022,29.2733,29.2791,148800.0
2014-07-16 11:00:00,50.69,50.72,50.69,50.71,439200.0,29.2733,29.2906,29.2733,29.2849,439200.0
2014-07-16 11:05:00,50.71,50.77,50.71,50.73,155600.0,29.2849,29.3195,29.2849,29.2964,155600.0
2014-07-16 11:10:00,50.74,50.78,50.72,50.78,94700.0,29.3022,29.3253,29.2906,29.3253,94700.0
2014-07-16 11:15:00,50.78,50.85,50.78,50.85,148300.0,29.3253,29.3657,29.3253,29.3657,148300.0
2014-07-16 11:20:00,50.85,50.86,50.81,50.86,125700.0,29.3657,29.3715,29.3426,29.3715,125700.0
2014-07-16 11:25:00,50.86,50.94,50.86,50.94,225100.0,29.3715,29.4177,29.3715,29.4177,225100.0
2014-07-16 11:30:00,50.93,50.93,50.9,50.9,125700.0,29.4119,29.4119,29.3946,29.3946,125700.0
2014-07-16 11:35:00,50.9,50.91,50.86,50.9,190300.0,29.3946,29.4004,29.3715,29.3946,190300.0
2014-07-16 11:40:00,50.9,50.92,50.87,50.88,88500.0,29.3946,29.4061,29.3773,29.383,88500.0
2014-07-16 11:45:00,50.88,50.91,50.87,50.91,65200.0,29.383,29.4004,29.3773,29.4004,65200.0
2014-07-16 11:50:00,50.9,50.93,50.88,50.91,244300.0,29.3946,29.4119,29.383,29.4004,244300.0
2014-07-16 11:55:00,50.91,50.92,50.88,50.9,105300.0,29.4004,29.4061,29.383,29.3946,105300.0
2014-07-16 12:00:00,50.91,50.91,50.87,50.91,70500.0,29.4004,29.4004,29.3773,29.4004,70500.0
2014-07-16 12:05:00,50.91,50.92,50.88,50.89,73000.0,29.4004,29.4061,29.383,29.3888,73000.0
2014-07-16 12:10:00,50.9,50.92,50.88,50.91,71100.0,29.3946,29.4061,29.383,29.4004,71100.0
2014-07-16 12:15:00,50.92,50.94,50.9,50.92,234600.0,29.4061,29.4177,29.3946,29.4061,234600.0
2014-07-16 12:20:00,50.92,50.94,50.91,50.93,53800.0,29.4061,29.4177,29.4004,29.4119,53800.0
2014-07-16 12:25:00,50.93,50.96,50.92,50.96,74900.0,29.4119,29.4292,29.4061,29.4292,74900.0
2014-07-16 12:30:00,50.96,50.96,50.93,50.94,85600.0,29.4292,29.4292,29.4119,29.4177,85600.0
2014-07-16 12:35:00,50.93,50.97,50.93,50.96,139300.0,29.4119,29.435,29.4119,29.4292,139300.0
2014-07-16 12:40:00,50.96,50.98,50.95,50.98,56400.0,29.4292,29.4408,29.4235,29.4408,56400.0
2014-07-16 12:45:00,50.98,50.98,50.96,50.97,80500.0,29.4408,29.4408,29.4292,29.435,80500.0
2014-07-16 12:50:00,50.97,50.98,50.97,50.98,47400.0,29.435,29.4408,29.435,29.4408,47400.0
2014-07-16 12:55:00,50.97,51.01,50.97,50.99,283200.0,29.435,29.4581,29.435,29.4466,283200.0
2014-07-16 13:00:00,51.0,51.01,50.98,50.99,187900.0,29.4523,29.4581,29.4408,29.4466,187900.0
2014-07-16 13:05:00,50.98,50.99,50.96,50.97,77300.0,29.4408,29.4466,29.4292,29.435,77300.0
2014-07-16 13:10:00,50.96,51.0,50.96,50.97,53900.0,29.4292,29.4523,29.4292,29.435,53900.0
2014-07-16 13:15:00,50.97,51.0,50.96,51.0,45200.0,29.435,29.4523,29.4292,29.4523,45200.0
2014-07-16 13:20:00,51.0,51.01,50.99,51.0,208500.0,29.4523,29.4581,29.4466,29.4523,208500.0
2014-07-16 13:25:00,50.99,51.0,50.99,51.0,38700.0,29.4466,29.4523,29.4466,29.4523,38700.0
2014-07-16 13:30:00,50.99,51.0,50.96,50.98,68500.0,29.4466,29.4523,29.4292,29.4408,68500.0
2014-07-16 13:35:00,50.97,50.98,50.97,50.98,35100.0,29.435,29.4408,29.435,29.4408,35100.0
2014-07-16 13:40:00,50.98,50.98,50.97,50.98,36700.0,29.4408,29.4408,29.435,29.4408,36700.0
2014-07-16 13:45:00,50.97,50.98,50.97,50.98,43000.0,29.435,29.4408,29.435,29.4408,43000.0
2014-07-16 13:50:00,50.98,51.0,50.97,51.0,62500.0,29.4408,29.4523,29.435,29.4523,62500.0
2014-07-16 13:55:00,51.0,51.0,50.99,51.0,45800.0,29.4523,29.4523,29.4466,29.4523,45800.0
2014-07-16 14:00:00,51.0,51.01,50.99,50.99,120100.0,29.4523,29.4581,29.4466,29.4466,120100.0
2014-07-16 14:05:00,51.0,51.01,50.97,50.98,98800.0,29.4523,29.4581,29.435,29.4408,98800.0
2014-07-16 14:10:00,50.99,51.0,50.97,50.97,61000.0,29.4466,29.4523,29.435,29.435,61000.0
2014-07-16 14:15:00,50.97,51.0,50.97,51.0,46900.0,29.435,29.4523,29.435,29.4523,46900.0
2014-07-16 14:20:00,51.0,51.02,50.98,50.98,154700.0,29.4523,29.4639,29.4408,29.4408,154700.0
2014-07-16 14:25:00,50.99,51.0,50.97,50.98,40900.0,29.4466,29.4523,29.435,29.4408,40900.0
2014-07-16 14:30:00,50.98,51.0,50.95,50.95,60700.0,29.4408,29.4523,29.4235,29.4235,60700.0
2014-07-16 14:35:00,50.96,50.96,50.91,50.91,88800.0,29.4292,29.4292,29.4004,29.4004,88800.0
2014-07-16 14:40:00,50.92,50.92,50.9,50.91,116300.0,29.4061,29.4061,29.3946,29.4004,116300.0
2014-07-16 14:45:00,50.9,50.91,50.89,50.91,152200.0,29.3946,29.4004,29.3888,29.4004,152200.0
2014-07-16 14:50:00,50.9,50.91,50.89,50.9,148000.0,29.3946,29.4004,29.3888,29.3946,148000.0
2014-07-16 14:55:00,50.91,50.91,50.88,50.88,50300.0,29.4004,29.4004,29.383,29.383,50300.0
2014-07-16 15:00:00,50.89,50.91,50.88,50.89,121700.0,29.3888,29.4004,29.383,29.3888,121700.0
2014-07-16 15:05:00,50.89,50.9,50.88,50.9,78000.0,29.3888,29.3946,29.383,29.3946,78000.0
2014-07-16 15:10:00,50.89,50.9,50.86,50.89,95500.0,29.3888,29.3946,29.3715,29.3888,95500.0
2014-07-16 15:15:00,50.88,50.9,50.85,50.89,168800.0,29.383,29.3946,29.3657,29.3888,168800.0
2014-07-16 15:20:00,50.89,50.9,50.85,50.9,211500.0,29.3888,29.3946,29.3657,29.3946,211500.0
2014-07-16 15:25:00,50.9,50.91,50.89,50.91,121700.0,29.3946,29.4004,29.3888,29.4004,121700.0
2014-07-16 15:30:00,50.9,50.91,50.86,50.86,103800.0,29.3946,29.4004,29.3715,29.3715,103800.0
2014-07-16 15:35:00,50.86,50.91,50.86,50.91,234200.0,29.3715,29.4004,29.3715,29.4004,234200.0
2014-07-16 15:40:00,50.9,50.91,50.88,50.89,184000.0,29.3946,29.4004,29.383,29.3888,184000.0
2014-07-16 15:45:00,50.9,50.93,50.87,50.87,167900.0,29.3946,29.4119,29.3773,29.3773,167900.0
2014-07-16 15:50:00,50.88,50.92,50.87,50.9,220600.0,29.383,29.4061,29.3773,29.3946,220600.0
2014-07-16 15:55:00,50.89,50.96,50.89,50.95,515400.0,29.3888,29.4292,29.3888,29.4235,515400.0
2014-07-17 09:30:00,50.79,50.98,50.69,50.9,421100.0,29.3311,29.4408,29.2733,29.3946,421100.0
2014-07-17 09:35:00,50.91,50.91,50.72,50.82,259800.0,29.4004,29.4004,29.2906,29.3484,259800.0
2014-07-17 09:40:00,50.82,50.82,50.69,50.73,99400.0,29.3484,29.3484,29.2733,29.2964,99400.0
2014-07-17 09:45:00,50.73,50.73,50.62,50.69,197100.0,29.2964,29.2964,29.2329,29.2733,197100.0
2014-07-17 09:50:00,50.69,50.71,50.63,50.66,161100.0,29.2733,29.2849,29.2387,29.256,161100.0
2014-07-17 09:55:00,50.66,50.71,50.62,50.67,98300.0,29.256,29.2849,29.2329,29.2618,98300.0
2014-07-17 10:00:00,50.68,50.73,50.67,50.72,163900.0,29.2675,29.2964,29.2618,29.2906,163900.0
2014-07-17 10:05:00,50.73,50.75,50.7,50.71,191100.0,29.2964,29.308,29.2791,29.2849,191100.0
2014-07-17 10:10:00,50.7,50.74,50.69,50.72,91900.0,29.2791,29.3022,29.2733,29.2906,91900.0
2014-07-17 10:15:00,50.73,50.76,50.72,50.74,92200.0,29.2964,29.3137,29.2906,29.3022,92200.0
2014-07-17 10:20:00,50.73,50.84,50.73,50.81,140100.0,29.2964,29.3599,29.2964,29.3426,140100.0
2014-07-17 10:25:00,50.81,50.83,50.7,50.81,198700.0,29.3426,29.3542,29.2791,29.3426,198700.0
2014-07-17 10:30:00,50.8,50.84,50.78,50.81,88400.0,29.3368,29.3599,29.3253,29.3426,88400.0
2014-07-17 10:35:00,50.82,50.89,50.8,50.85,155800.0,29.3484,29.3888,29.3368,29.3657,155800.0
2014-07-17 10:40:00,50.85,50.85,50.8,50.82,74000.0,29.3657,29.3657,29.3368,29.3484,74000.0
2014-07-17 10:45:00,50.82,50.84,50.79,50.84,83400.0,29.3484,29.3599,29.3311,29.3599,83400.0
2014-07-17 10:50:00,50.84,50.85,50.78,50.79,103100.0,29.3599,29.3657,29.3253,29.3311,103100.0
2014-07-17 10:55:00,50.8,50.81,50.73,50.73,105300.0,29.3368,29.3426,29.2964,29.2964,105300.0
2014-07-17 11:00:00,50.73,50.75,50.68,50.68,70400.0,29.2964,29.308,29.2675,29.2675,70400.0
2014-07-17 11:05:00,50.68,50.72,50.66,50.69,69600.0,29.2675,29.2906,29.256,29.2733,69600.0
2014-07-17 11:10:00,50.68,50.7,50.63,50.65,91900.0,29.2675,29.2791,29.2387,29.2502,91900.0
2014-07-17 11:15:00,50.64,50.66,50.57,50.65,147300.0,29.2444,29.256,29.204,29.2502,147300.0
2014-07-17 11:20:00,50.64,50.69,50.63,50.64,95500.0,29.2444,29.2733,29.2387,29.2444,95500.0
2014-07-17 11:25:00,50.64,50.7,50.62,50.62,164500.0,29.2444,29.2791,29.2329,29.2329,164500.0
2014-07-17 11:30:00,50.62,50.65,50.55,50.64,123800.0,29.2329,29.2502,29.1925,29.2444,123800.0
2014-07-17 11:35:00,50.64,50.7,50.64,50.66,60400.0,29.2444,29.2791,29.2444,29.256,60400.0
2014-07-17 11:40:00,50.66,50.67,50.63,50.63,79700.0,29.256,29.2618,29.2387,29.2387,79700.0
2014-07-17 11:45:00,50.63,50.65,50.59,50.62,72100.0,29.2387,29.2502,29.2156,29.2329,72100.0
2014-07-17 11:50:00,50.62,50.62,50.59,50.6,65300.0,29.2329,29.2329,29.2156,29.2213,65300.0
2014-07-17 11:55:00,50.6,50.64,50.57,50.61,120300.0,29.2213,29.2444,29.204,29.2271,120300.0
2014-07-17 12:00:00,50.62,50.62,50.52,50.55,165100.0,29.2329,29.2329,29.1751,29.1925,165100.0
2014-07-17 12:05:00,50.56,50.6,50.54,50.59,85200.0,29.1982,29.2213,29.1867,29.2156,85200.0
2014-07-17 12:10:00,50.59,50.62,50.57,50.61,34000.0,29.2156,29.2329,29.204,29.2271,34000.0
2014-07-17 12:15:00,50.62,50.62,50.56,50.6,67200.0,29.2329,29.2329,29.1982,29.2213,67200.0
2014-07-17 12:20:00,50.59,50.61,50.58,50.61,101200.0,29.2156,29.2271,29.2098,29.2271,101200.0
2014-07-17 12:25:00,50.6,50.63,50.59,50.62,44700.0,29.2213,29.2387,29.2156,29.2329,44700.0
2014-07-17 12:30:00,50.63,50.63,50.6,50.61,24700.0,29.2387,29.2387,29.2213,29.2271,24700.0
2014-07-17 12:35:00,50.6,50.66,50.6,50.63,43000.0,29.2213,29.256,29.2213,29.2387,43000.0
2014-07-17 12:40:00,50.62,50.62,50.6,50.61,31600.0,29.2329,29.2329,29.2213,29.2271,31600.0
2014-07-17 12:45:00,50.61,50.63,50.59,50.6,75600.0,29.2271,29.2387,29.2156,29.2213,75600.0
2014-07-17 12:50:00,50.6,50.63,50.6,50.62,61600.0,29.2213,29.2387,29.2213,29.2329,61600.0
2014-07-17 12:55:00,50.62,50.66,50.62,50.65,21400.0,29.2329,29.256,29.2329,29.2502,21400.0
2014-07-17 13:00:00,50.66,50.69,50.64,50.69,53300.0,29.256,29.2733,29.2444,29.2733,53300.0
2014-07-17 13:05:00,50.68,50.7,50.68,50.68,37100.0,29.2675,29.2791,29.2675,29.2675,37100.0
2014-07-17 13:10:00,50.68,50.75,50.68,50.74,58600.0,29.2675,29.308,29.2675,29.3022,58600.0
2014-07-17 13:15:00,50.74,50.75,50.73,50.73,36700.0,29.3022,29.308,29.2964,29.2964,36700.0
2014-07-17 13:20:00,50.73,50.74,50.72,50.73,100900.0,29.2964,29.3022,29.2906,29.2964,100900.0
2014-07-17 13:25:00,50.72,50.73,50.68,50.69,30900.0,29.2906,29.2964,29.2675,29.2733,30900.0
2014-07-17 13:30:00,50.68,50.71,50.67,50.68,60400.0,29.2675,29.2849,29.2618,29.2675,60400.0
2014-07-17 13:35:00,50.68,50.68,50.58,50.59,91000.0,29.2675,29.2675,29.2098,29.2156,91000.0
2014-07-17 13:40:00,50.58,50.61,50.52,50.56,185600.0,29.2098,29.2271,29.1751,29.1982,185600.0
2014-07-17 13:45:00,50.56,50.56,50.54,50.56,70600.0,29.1982,29.1982,29.1867,29.1982,70600.0
2014-07-17 13:50:00,50.56,50.56,50.53,50.55,33100.0,29.1982,29.1982,29.1809,29.1925,33100.0
2014-07-17 13:55:00,50.54,50.55,50.52,50.53,67300.0,29.1867,29.1925,29.1751,29.1809,67300.0
2014-07-17 14:00:00,50.53,50.54,50.5,50.51,100400.0,29.1809,29.1867,29.1636,29.1694,100400.0
2014-07-17 14:05:00,50.51,50.51,50.47,50.48,180900.0,29.1694,29.1694,29.1463,29.152,180900.0
2014-07-17 14:10:00,50.48,50.54,50.48,50.53,60300.0,29.152,29.1867,29.152,29.1809,60300.0
2014-07-17 14:15:00,50.52,50.57,50.52,50.53,55600.0,29.1751,29.204,29.1751,29.1809,55600.0
2014-07-17 14:20:00,50.53,50.55,50.51,50.52,67100.0,29.1809,29.1925,29.1694,29.1751,67100.0
2014-07-17 14:25:00,50.53,50.55,50.52,50.55,86500.0,29.1809,29.1925,29.1751,29.1925,86500.0
2014-07-17 14:30:00,50.56,50.58,50.55,50.56,70500.0,29.1982,29.2098,29.1925,29.1982,70500.0
2014-07-17 14:35:00,50.56,50.57,50.55,50.55,103300.0,29.1982,29.204,29.1925,29.1925,103300.0
2014-07-17 14:40:00,50.55,50.6,50.55,50.6,190500.0,29.1925,29.2213,29.1925,29.2213,190500.0
2014-07-17 14:45:00,50.6,50.6,50.55,50.55,104800.0,29.2213,29.2213,29.1925,29.1925,104800.0
2014-07-17 14:50:00,50.55,50.55,50.5,50.51,135400.0,29.1925,29.1925,29.1636,29.1694,135400.0
2014-07-17 14:55:00,50.5,50.52,50.5,50.51,78000.0,29.1636,29.1751,29.1636,29.1694,78000.0
2014-07-17 15:00:00,50.51,50.51,50.47,50.5,151900.0,29.1694,29.1694,29.1463,29.1636,151900.0
2014-07-17 15:05:00,50.49,50.5,50.42,50.43,117900.0,29.1578,29.1636,29.1174,29.1232,117900.0
2014-07-17 15:10:00,50.43,50.47,50.41,50.44,186500.0,29.1232,29.1463,29.1116,29.1289,186500.0
2014-07-17 15:15:00,50.43,50.44,50.31,50.32,187700.0,29.1232,29.1289,29.0539,29.0596,187700.0
2014-07-17 15:20:00,50.32,50.39,50.32,50.39,185600.0,29.0596,29.1001,29.0596,29.1001,185600.0
2014-07-17 15:25:00,50.39,50.41,50.35,50.36,229400.0,29.1001,29.1116,29.077,29.0827,229400.0
2014-07-17 15:30:00,50.36,50.37,50.34,50.36,206600.0,29.0827,29.0885,29.0712,29.0827,206600.0
2014-07-17 15:35:00,50.36,50.37,50.32,50.36,176700.0,29.0827,29.0885,29.0596,29.0827,176700.0
2014-07-17 15:40:00,50.36,50.37,50.28,50.29,246200.0,29.0827,29.0885,29.0365,29.0423,246200.0
2014-07-17 15:45:00,50.29,50.34,50.24,50.33,312300.0,29.0423,29.0712,29.0134,29.0654,312300.0
2014-07-17 15:50:00,50.33,50.38,50.3,50.32,448900.0,29.0654,29.0943,29.0481,29.0596,448900.0
2014-07-17 15:55:00,50.32,50.41,50.3,50.33,874600.0,29.0596,29.1116,29.0481,29.0654,874600.0
2014-07-18 09:30:00,50.62,50.62,50.45,50.56,1593700.0,29.2329,29.2329,29.1347,29.1982,1593700.0
2014-07-18 09:35:00,50.56,50.62,50.47,50.6,156500.0,29.1982,29.2329,29.1463,29.2213,156500.0
2014-07-18 09:40:00,50.6,50.67,50.51,50.64,112100.0,29.2213,29.2618,29.1694,29.2444,112100.0
2014-07-18 09:45:00,50.65,50.68,50.59,50.61,231500.0,29.2502,29.2675,29.2156,29.2271,231500.0
2014-07-18 09:50:00,50.61,50.65,50.56,50.61,226600.0,29.2271,29.2502,29.1982,29.2271,226600.0
2014-07-18 09:55:00,50.62,50.66,50.58,50.63,131800.0,29.2329,29.256,29.2098,29.2387,131800.0
2014-07-18 10:00:00,50.63,50.65,50.56,50.61,184700.0,29.2387,29.2502,29.1982,29.2271,184700.0
2014-07-18 10:05:00,50.61,50.64,50.56,50.61,138900.0,29.2271,29.2444,29.1982,29.2271,138900.0
2014-07-18 10:10:00,50.61,50.65,50.57,50.59,81400.0,29.2271,29.2502,29.204,29.2156,81400.0
2014-07-18 10:15:00,50.59,50.59,50.51,50.55,106000.0,29.2156,29.2156,29.1694,29.1925,106000.0
2014-07-18 10:20:00,50.54,50.61,50.52,50.59,166900.0,29.1867,29.2271,29.1751,29.2156,166900.0
2014-07-18 10:25:00,50.59,50.64,50.53,50.54,167100.0,29.2156,29.2444,29.1809,29.1867,167100.0
2014-07-18 10:30:00,50.54,50.66,50.53,50.63,75200.0,29.1867,29.256,29.1809,29.2387,75200.0
2014-07-18 10:35:00,50.63,50.66,50.6,50.6,92900.0,29.2387,29.256,29.2213,29.2213,92900.0
2014-07-18 10:40:00,50.6,50.62,50.56,50.56,94600.0,29.2213,29.2329,29.1982,29.1982,94600.0
2014-07-18 10:45:00,50.56,50.58,50.53,50.56,126700.0,29.1982,29.2098,29.1809,29.1982,126700.0
2014-07-18 10:50:00,50.55,50.64,50.53,50.64,152400.0,29.1925,29.2444,29.1809,29.2444,152400.0
2014-07-18 10:55:00,50.64,50.65,50.6,50.64,78700.0,29.2444,29.2502,29.2213,29.2444,78700.0
2014-07-18 11:00:00,50.65,50.67,50.64,50.66,71000.0,29.2502,29.2618,29.2444,29.256,71000.0
2014-07-18 11:05:00,50.65,50.67,50.62,50.64,60800.0,29.2502,29.2618,29.2329,29.2444,60800.0
2014-07-18 11:10:00,50.64,50.65,50.61,50.61,44000.0,29.2444,29.2502,29.2271,29.2271,44000.0
2014-07-18 11:15:00,50.61,50.65,50.6,50.63,53300.0,29.2271,29.2502,29.2213,29.2387,53300.0
2014-07-18 11:20:00,50.62,50.62,50.57,50.61,52200.0,29.2329,29.2329,29.204,29.2271,52200.0
2014-07-18 11:25:00,50.61,50.65,50.61,50.63,67700.0,29.2271,29.2502,29.2271,29.2387,67700.0
2014-07-18 11:30:00,50.63,50.66,50.62,50.63,43000.0,29.2387,29.256,29.2329,29.2387,43000.0
2014-07-18 11:35:00,50.63,50.75,50.63,50.73,109100.0,29.2387,29.308,29.2387,29.2964,109100.0
2014-07-18 11:40:00,50.73,50.74,50.67,50.69,74100.0,29.2964,29.3022,29.2618,29.2733,74100.0
2014-07-18 11:45:00,50.69,50.72,50.67,50.71,91000.0,29.2733,29.2906,29.2618,29.2849,91000.0
2014-07-18 11:50:00,50.71,50.71,50.65,50.66,62200.0,29.2849,29.2849,29.2502,29.256,62200.0
2014-07-18 11:55:00,50.67,50.7,50.65,50.66,53900.0,29.2618,29.2791,29.2502,29.256,53900.0
2014-07-18 12:00:00,50.67,50.69,50.66,50.68,31300.0,29.2618,29.2733,29.256,29.2675,31300.0
2014-07-18 12:05:00,50.69,50.69,50.66,50.67,42900.0,29.2733,29.2733,29.256,29.2618,42900.0
2014-07-18 12:10:00,50.66,50.67,50.64,50.64,57500.0,29.256,29.2618,29.2444,29.2444,57500.0
2014-07-18 12:15:00,50.64,50.66,50.63,50.64,51300.0,29.2444,29.256,29.2387,29.2444,51300.0
2014-07-18 12:20:00,50.65,50.66,50.63,50.65,32300.0,29.2502,29.256,29.2387,29.2502,32300.0
2014-07-18 12:25:00,50.65,50.66,50.64,50.64,39700.0,29.2502,29.256,29.2444,29.2444,39700.0
2014-07-18 12:30:00,50.65,50.66,50.64,50.65,38700.0,29.2502,29.256,29.2444,29.2502,38700.0
2014-07-18 12:35:00,50.65,50.66,50.64,50.66,15600.0,29.2502,29.256,29.2444,29.256,15600.0
2014-07-18 12:40:00,50.66,50.66,50.62,50.62,121500.0,29.256,29.256,29.2329,29.2329,121500.0
2014-07-18 12:45:00,50.62,50.66,50.62,50.66,32900.0,29.2329,29.256,29.2329,29.256,32900.0
2014-07-18 12:50:00,50.66,50.66,50.62,50.64,64300.0,29.256,29.256,29.2329,29.2444,64300.0
2014-07-18 12:55:00,50.64,50.65,50.63,50.65,16300.0,29.2444,29.2502,29.2387,29.2502,16300.0
2014-07-18 13:00:00,50.65,50.67,50.64,50.67,31200.0,29.2502,29.2618,29.2444,29.2618,31200.0
2014-07-18 13:05:00,50.66,50.68,50.66,50.67,45000.0,29.256,29.2675,29.256,29.2618,45000.0
2014-07-18 13:10:00,50.67,50.68,50.64,50.65,62000.0,29.2618,29.2675,29.2444,29.2502,62000.0
2014-07-18 13:15:00,50.64,50.67,50.64,50.65,75800.0,29.2444,29.2618,29.2444,29.2502,75800.0
2014-07-18 13:20:00,50.66,50.67,50.64,50.65,57600.0,29.256,29.2618,29.2444,29.2502,57600.0
2014-07-18 13:25:00,50.65,50.65,50.62,50.63,39600.0,29.2502,29.2502,29.2329,29.2387,39600.0
2014-07-18 13:30:00,50.62,50.65,50.62,50.65,33600.0,29.2329,29.2502,29.2329,29.2502,33600.0
2014-07-18 13:35:00,50.65,50.66,50.64,50.65,53200.0,29.2502,29.256,29.2444,29.2502,53200.0
2014-07-18 13:40:00,50.66,50.69,50.64,50.64,47500.0,29.256,29.2733,29.2444,29.2444,47500.0
2014-07-18 13:45:00,50.64,50.67,50.64,50.66,26200.0,29.2444,29.2618,29.2444,29.256,26200.0
2014-07-18 13:50:00,50.65,50.68,50.64,50.68,32000.0,29.2502,29.2675,29.2444,29.2675,32000.0
2014-07-18 13:55:00,50.68,50.72,50.67,50.72,42400.0,29.2675,29.2906,29.2618,29.2906,42400.0
2014-07-18 14:00:00,50.72,50.72,50.7,50.71,73000.0,29.2906,29.2906,29.2791,29.2849,73000.0
2014-07-18 14:05:00,50.71,50.72,50.69,50.7,71800.0,29.2849,29.2906,29.2733,29.2791,71800.0
2014-07-18 14:10:00,50.71,50.75,50.7,50.75,33200.0,29.2849,29.308,29.2791,29.308,33200.0
2014-07-18 14:15:00,50.75,50.75,50.69,50.71,78900.0,29.308,29.308,29.2733,29.2849,78900.0
2014-07-18 14:20:00,50.71,50.75,50.7,50.75,103300.0,29.2849,29.308,29.2791,29.308,103300.0
2014-07-18 14:25:00,50.75,50.77,50.74,50.77,60400.0,29.308,29.3195,29.3022,29.3195,60400.0
2014-07-18 14:30:00,50.77,50.78,50.75,50.78,64600.0,29.3195,29.3253,29.308,29.3253,64600.0
2014-07-18 14:35:00,50.78,50.78,50.75,50.77,68800.0,29.3253,29.3253,29.308,29.3195,68800.0
2014-07-18 14:40:00,50.78,50.79,50.77,50.78,50200.0,29.3253,29.3311,29.3195,29.3253,50200.0
2014-07-18 14:45:00,50.78,50.79,50.76,50.78,44700.0,29.3253,29.3311,29.3137,29.3253,44700.0
2014-07-18 14:50:00,50.79,50.79,50.77,50.77,68500.0,29.3311,29.3311,29.3195,29.3195,68500.0
2014-07-18 14:55:00,50.78,50.81,50.77,50.8,62600.0,29.3253,29.3426,29.3195,29.3368,62600.0
2014-07-18 15:00:00,50.81,50.81,50.8,50.81,55200.0,29.3426,29.3426,29.3368,29.3426,55200.0
2014-07-18 15:05:00,50.81,50.85,50.8,50.84,78200.0,29.3426,29.3657,29.3368,29.3599,78200.0
2014-07-18 15:10:00,50.84,50.85,50.78,50.8,131500.0,29.3599,29.3657,29.3253,29.3368,131500.0
2014-07-18 15:15:00,50.8,50.83,50.78,50.82,72400.0,29.3368,29.3542,29.3253,29.3484,72400.0
2014-07-18 15:20:00,50.82,50.85,50.8,50.8,102300.0,29.3484,29.3657,29.3368,29.3368,102300.0
2014-07-18 15:25:00,50.8,50.83,50.79,50.8,99600.0,29.3368,29.3542,29.3311,29.3368,99600.0
2014-07-18 15:30:00,50.8,50.83,50.78,50.79,124600.0,29.3368,29.3542,29.3253,29.3311,124600.0
2014-07-18 15:35:00,50.79,50.8,50.71,50.74,162300.0,29.3311,29.3368,29.2849,29.3022,162300.0
2014-07-18 15:40:00,50.74,50.75,50.7,50.7,101100.0,29.3022,29.308,29.2791,29.2791,101100.0
2014-07-18 15:45:00,50.7,50.71,50.66,50.68,220100.0,29.2791,29.2849,29.256,29.2675,220100.0
2014-07-18 15:50:00,50.68,50.75,50.68,50.73,454300.0,29.2675,29.308,29.2675,29.2964,454300.0
2014-07-18 15:55:00,50.73,50.77,50.72,50.75,714300.0,29.2964,29.3195,29.2906,29.308,714300.0
2014-07-21 09:30:00,50.82,50.84,50.74,50.78,581100.0,29.3484,29.3599,29.3022,29.3253,581100.0
2014-07-21 09:35:00,50.79,50.85,50.72,50.75,245500.0,29.3311,29.3657,29.2906,29.308,245500.0
2014-07-21 09:40:00,50.75,50.81,50.7,50.76,263600.0,29.308,29.3426,29.2791,29.3137,263600.0
2014-07-21 09:45:00,50.75,50.79,50.74,50.74,258100.0,29.308,29.3311,29.3022,29.3022,258100.0
2014-07-21 09:50:00,50.74,50.87,50.73,50.85,207700.0,29.3022,29.3773,29.2964,29.3657,207700.0
2014-07-21 09:55:00,50.86,50.99,50.84,50.99,200200.0,29.3715,29.4466,29.3599,29.4466,200200.0
2014-07-21 10:00:00,50.99,51.0,50.92,50.93,219700.0,29.4466,29.4523,29.4061,29.4119,219700.0
2014-07-21 10:05:00,50.94,50.99,50.93,50.95,279600.0,29.4177,29.4466,29.4119,29.4235,279600.0
2014-07-21 10:10:00,50.96,50.97,50.87,50.88,216400.0,29.4292,29.435,29.3773,29.383,216400.0
2014-07-21 10:15:00,50.88,50.92,50.8,50.84,164000.0,29.383,29.4061,29.3368,29.3599,164000.0
2014-07-21 10:20:00,50.83,50.86,50.82,50.83,238600.0,29.3542,29.3715,29.3484,29.3542,238600.0
2014-07-21 10:25:00,50.83,50.83,50.77,50.78,189800.0,29.3542,29.3542,29.3195,29.3253,189800.0
2014-07-21 10:30:00,50.77,50.78,50.72,50.73,126300.0,29.3195,29.3253,29.2906,29.2964,126300.0
2014-07-21 10:35:00,50.73,50.73,50.57,50.65,225200.0,29.2964,29.2964,29.204,29.2502,225200.0
2014-07-21 10:40:00,50.65,50.67,50.59,50.6,115700.0,29.2502,29.2618,29.2156,29.2213,115700.0
2014-07-21 10:45:00,50.6,50.64,50.58,50.63,93800.0,29.2213,29.2444,29.2098,29.2387,93800.0
2014-07-21 10:50:00,50.64,50.68,50.61,50.68,139200.0,29.2444,29.2675,29.2271,29.2675,139200.0
2014-07-21 10:55:00,50.68,50.68,50.62,50.64,97900.0,29.2675,29.2675,29.2329,29.2444,97900.0
2014-07-21 11:00:00,50.64,50.64,50.57,50.58,88200.0,29.2444,29.2444,29.204,29.2098,88200.0
2014-07-21 11:05:00,50.59,50.59,50.54,50.55,145200.0,29.2156,29.2156,29.1867,29.1925,145200.0
2014-07-21 11:10:00,50.56,50.58,50.55,50.57,75000.0,29.1982,29.2098,29.1925,29.204,75000.0
2014-07-21 11:15:00,50.56,50.61,50.54,50.6,112100.0,29.1982,29.2271,29.1867,29.2213,112100.0
2014-07-21 11:20:00,50.61,50.66,50.58,50.63,134600.0,29.2271,29.256,29.2098,29.2387,134600.0
2014-07-21 11:25:00,50.62,50.68,50.62,50.68,53700.0,29.2329,29.2675,29.2329,29.2675,53700.0
2014-07-21 11:30:00,50.67,50.71,50.67,50.7,72200.0,29.2618,29.2849,29.2618,29.2791,72200.0
2014-07-21 11:35:00,50.69,50.7,50.65,50.66,68100.0,29.2733,29.2791,29.2502,29.256,68100.0
2014-07-21 11:40:00,50.66,50.74,50.66,50.71,74700.0,29.256,29.3022,29.256,29.2849,74700.0
2014-07-21 11:45:00,50.72,50.73,50.67,50.72,86600.0,29.2906,29.2964,29.2618,29.2906,86600.0
2014-07-21 11:50:00,50.72,50.79,50.72,50.75,78400.0,29.2906,29.3311,29.2906,29.308,78400.0
2014-07-21 11:55:00,50.76,50.8,50.74,50.79,50500.0,29.3137,29.3368,29.3022,29.3311,50500.0
2014-07-21 12:00:00,50.78,50.79,50.71,50.72,61500.0,29.3253,29.3311,29.2849,29.2906,61500.0
2014-07-21 12:05:00,50.73,50.73,50.67,50.68,44700.0,29.2964,29.2964,29.2618,29.2675,44700.0
2014-07-21 12:10:00,50.68,50.71,50.68,50.71,44600.0,29.2675,29.2849,29.2675,29.2849,44600.0
2014-07-21 12:15:00,50.71,50.73,50.7,50.72,52300.0,29.2849,29.2964,29.2791,29.2906,52300.0
2014-07-21 12:20:00,50.72,50.72,50.69,50.72,44300.0,29.2906,29.2906,29.2733,29.2906,44300.0
2014-07-21 12:25:00,50.71,50.72,50.66,50.66,57600.0,29.2849,29.2906,29.256,29.256,57600.0
2014-07-21 12:30:00,50.67,50.68,50.66,50.67,27100.0,29.2618,29.2675,29.256,29.2618,27100.0
2014-07-21 12:35:00,50.66,50.7,50.65,50.65,68600.0,29.256,29.2791,29.2502,29.2502,68600.0
2014-07-21 12:40:00,50.66,50.66,50.64,50.65,58700.0,29.256,29.256,29.2444,29.2502,58700.0
2014-07-21 12:45:00,50.64,50.65,50.6,50.61,66300.0,29.2444,29.2502,29.2213,29.2271,66300.0
2014-07-21 12:50:00,50.61,50.62,50.6,50.6,50200.0,29.2271,29.2329,29.2213,29.2213,50200.0
2014-07-21 12:55:00,50.61,50.65,50.6,50.65,39000.0,29.2271,29.2502,29.2213,29.2502,39000.0
2014-07-21 13:00:00,50.64,50.67,50.64,50.64,58400.0,29.2444,29.2618,29.2444,29.2444,58400.0
2014-07-21 13:05:00,50.64,50.65,50.62,50.63,90500.0,29.2444,29.2502,29.2329,29.2387,90500.0
2014-07-21 13:10:00,50.63,50.64,50.59,50.6,60500.0,29.2387,29.2444,29.2156,29.2213,60500.0
2014-07-21 13:15:00,50.6,50.6,50.57,50.57,61000.0,29.2213,29.2213,29.204,29.204,61000.0
2014-07-21 13:20:00,50.58,50.6,50.57,50.59,46400.0,29.2098,29.2213,29.204,29.2156,46400.0
2014-07-21 13:25:00,50.59,50.59,50.57,50.58,71300.0,29.2156,29.2156,29.204,29.2098,71300.0
2014-07-21 13:30:00,50.57,50.6,50.57,50.59,73700.0,29.204,29.2213,29.204,29.2156,73700.0
2014-07-21 13:35:00,50.58,50.59,50.56,50.57,38400.0,29.2098,29.2156,29.1982,29.204,38400.0
2014-07-21 13:40:00,50.56,50.61,50.56,50.59,89600.0,29.1982,29.2271,29.1982,29.2156,89600.0
2014-07-21 13:45:00,50.59,50.68,50.59,50.67,97800.0,29.2156,29.2675,29.2156,29.2618,97800.0
2014-07-21 13:50:00,50.66,50.68,50.66,50.67,84600.0,29.256,29.2675,29.256,29.2618,84600.0
2014-07-21 13:55:00,50.67,50.73,50.67,50.72,144800.0,29.2618,29.2964,29.2618,29.2906,144800.0
2014-07-21 14:00:00,50.72,50.73,50.69,50.7,88500.0,29.2906,29.2964,29.2733,29.2791,88500.0
2014-07-21 14:05:00,50.69,50.73,50.69,50.73,69300.0,29.2733,29.2964,29.2733,29.2964,69300.0
2014-07-21 14:10:00,50.73,50.73,50.72,50.72,32500.0,29.2964,29.2964,29.2906,29.2906,32500.0
2014-07-21 14:15:00,50.73,50.73,50.69,50.72,109700.0,29.2964,29.2964,29.2733,29.2906,109700.0
2014-07-21 14:20:00,50.73,50.73,50.72,50.73,22800.0,29.2964,29.2964,29.2906,29.2964,22800.0
2014-07-21 14:25:00,50.72,50.77,50.72,50.76,135600.0,29.2906,29.3195,29.2906,29.3137,135600.0
2014-07-21 14:30:00,50.75,50.76,50.73,50.75,83600.0,29.308,29.3137,29.2964,29.308,83600.0
2014-07-21 14:35:00,50.75,50.76,50.74,50.76,49700.0,29.308,29.3137,29.3022,29.3137,49700.0
2014-07-21 14:40:00,50.76,50.78,50.75,50.78,77900.0,29.3137,29.3253,29.308,29.3253,77900.0
2014-07-21 14:45:00,50.78,50.83,50.77,50.77,193600.0,29.3253,29.3542,29.3195,29.3195,193600.0
2014-07-21 14:50:00,50.78,50.81,50.78,50.8,113100.0,29.3253,29.3426,29.3253,29.3368,113100.0
2014-07-21 14:55:00,50.81,50.81,50.79,50.8,57000.0,29.3426,29.3426,29.3311,29.3368,57000.0
2014-07-21 15:00:00,50.79,50.8,50.73,50.75,162800.0,29.3311,29.3368,29.2964,29.308,162800.0
2014-07-21 15:05:00,50.75,50.75,50.71,50.71,66800.0,29.308,29.308,29.2849,29.2849,66800.0
2014-07-21 15:10:00,50.72,50.74,50.71,50.72,113800.0,29.2906,29.3022,29.2849,29.2906,113800.0
2014-07-21 15:15:00,50.72,50.72,50.71,50.72,71500.0,29.2906,29.2906,29.2849,29.2906,71500.0
2014-07-21 15:20:00,50.72,50.72,50.69,50.69,126700.0,29.2906,29.2906,29.2733,29.2733,126700.0
2014-07-21 15:25:00,50.69,50.71,50.68,50.7,203700.0,29.2733,29.2849,29.2675,29.2791,203700.0
2014-07-21 15:30:00,50.69,50.71,50.68,50.7,321600.0,29.2733,29.2849,29.2675,29.2791,321600.0
2014-07-21 15:35:00,50.7,50.7,50.63,50.63,234100.0,29.2791,29.2791,29.2387,29.2387,234100.0
2014-07-21 15:40:00,50.63,50.64,50.62,50.64,247900.0,29.2387,29.2444,29.2329,29.2444,247900.0
2014-07-21 15:45:00,50.63,50.69,50.63,50.69,268400.0,29.2387,29.2733,29.2387,29.2733,268400.0
2014-07-21 15:50:00,50.69,50.71,50.68,50.68,246900.0,29.2733,29.2849,29.2675,29.2675,246900.0
2014-07-21 15:55:00,50.68,50.71,50.68,50.71,386500.0,29.2675,29.2849,29.2675,29.2849,386500.0
2014-07-22 09:30:00,50.98,51.14,50.75,50.83,1140700.0,29.4408,29.5332,29.308,29.3542,1140700.0
2014-07-22 09:35:00,50.83,50.83,50.41,50.65,710900.0,29.3542,29.3542,29.1116,29.2502,710900.0
2014-07-22 09:40:00,50.59,50.75,50.41,50.62,426000.0,29.2156,29.308,29.1116,29.2329,426000.0
2014-07-22 09:45:00,50.62,50.74,50.42,50.5,472300.0,29.2329,29.3022,29.1174,29.1636,472300.0
2014-07-22 09:50:00,50.5,50.75,50.47,50.68,254100.0,29.1636,29.308,29.1463,29.2675,254100.0
2014-07-22 09:55:00,50.68,50.75,50.62,50.75,250200.0,29.2675,29.308,29.2329,29.308,250200.0
2014-07-22 10:00:00,50.75,50.95,50.74,50.91,313100.0,29.308,29.4235,29.3022,29.4004,313100.0
2014-07-22 10:05:00,50.91,50.98,50.88,50.9,204000.0,29.4004,29.4408,29.383,29.3946,204000.0
2014-07-22 10:10:00,50.91,50.97,50.85,50.89,122800.0,29.4004,29.435,29.3657,29.3888,122800.0
2014-07-22 10:15:00,50.89,50.89,50.71,50.79,133100.0,29.3888,29.3888,29.2849,29.3311,133100.0
2014-07-22 10:20:00,50.78,50.8,50.68,50.76,182700.0,29.3253,29.3368,29.2675,29.3137,182700.0
2014-07-22 10:25:00,50.77,50.91,50.77,50.9,98900.0,29.3195,29.4004,29.3195,29.3946,98900.0
2014-07-22 10:30:00,50.91,50.91,50.81,50.85,215700.0,29.4004,29.4004,29.3426,29.3657,215700.0
2014-07-22 10:35:00,50.86,50.88,50.78,50.82,155300.0,29.3715,29.383,29.3253,29.3484,155300.0
2014-07-22 10:40:00,50.82,50.9,50.79,50.9,99300.0,29.3484,29.3946,29.3311,29.3946,99300.0
2014-07-22 10:45:00,50.9,50.91,50.83,50.91,86700.0,29.3946,29.4004,29.3542,29.4004,86700.0
2014-07-22 10:50:00,50.9,50.93,50.81,50.85,112800.0,29.3946,29.4119,29.3426,29.3657,112800.0
2014-07-22 10:55:00,50.85,50.86,50.74,50.83,173700.0,29.3657,29.3715,29.3022,29.3542,173700.0
2014-07-22 11:00:00,50.83,50.89,50.82,50.89,88200.0,29.3542,29.3888,29.3484,29.3888,88200.0
2014-07-22 11:05:00,50.89,50.95,50.88,50.9,138000.0,29.3888,29.4235,29.383,29.3946,138000.0
2014-07-22 11:10:00,50.9,50.91,50.83,50.89,104200.0,29.3946,29.4004,29.3542,29.3888,104200.0
2014-07-22 11:15:00,50.88,50.91,50.79,50.8,125500.0,29.383,29.4004,29.3311,29.3368,125500.0
2014-07-22 11:20:00,50.79,50.83,50.77,50.77,118300.0,29.3311,29.3542,29.3195,29.3195,118300.0
2014-07-22 11:25:00,50.77,50.85,50.75,50.81,113300.0,29.3195,29.3657,29.308,29.3426,113300.0
2014-07-22 11:30:00,50.8,50.83,50.76,50.81,160800.0,29.3368,29.3542,29.3137,29.3426,160800.0
2014-07-22 11:35:00,50.8,50.85,50.77,50.8,87500.0,29.3368,29.3657,29.3195,29.3368,87500.0
2014-07-22 11:40:00,50.81,50.9,50.8,50.89,138900.0,29.3426,29.3946,29.3368,29.3888,138900.0
2014-07-22 11:45:00,50.88,50.89,50.84,50.85,64400.0,29.383,29.3888,29.3599,29.3657,64400.0
2014-07-22 11:50:00,50.85,50.85,50.8,50.84,57000.0,29.3657,29.3657,29.3368,29.3599,57000.0
2014-07-22 11:55:00,50.84,50.85,50.77,50.85,90700.0,29.3599,29.3657,29.3195,29.3657,90700.0
2014-07-22 12:00:00,50.84,50.85,50.76,50.79,98800.0,29.3599,29.3657,29.3137,29.3311,98800.0
2014-07-22 12:05:00,50.8,50.82,50.79,50.82,38500.0,29.3368,29.3484,29.3311,29.3484,38500.0
2014-07-22 12:10:00,50.82,50.84,50.81,50.83,115900.0,29.3484,29.3599,29.3426,29.3542,115900.0
2014-07-22 12:15:00,50.83,50.91,50.82,50.9,154800.0,29.3542,29.4004,29.3484,29.3946,154800.0
2014-07-22 12:20:00,50.9,50.94,50.86,50.91,97600.0,29.3946,29.4177,29.3715,29.4004,97600.0
2014-07-22 12:25:00,50.92,50.95,50.88,50.95,85700.0,29.4061,29.4235,29.383,29.4235,85700.0
2014-07-22 12:30:00,50.95,51.01,50.94,51.0,259300.0,29.4235,29.4581,29.4177,29.4523,259300.0
2014-07-22 12:35:00,51.0,51.03,50.95,51.0,150500.0,29.4523,29.4697,29.4235,29.4523,150500.0
2014-07-22 12:40:00,50.99,51.02,50.95,51.01,114500.0,29.4466,29.4639,29.4235,29.4581,114500.0
2014-07-22 12:45:00,51.01,51.01,50.9,50.9,68000.0,29.4581,29.4581,29.3946,29.3946,68000.0
2014-07-22 12:50:00,50.91,50.91,50.85,50.9,78200.0,29.4004,29.4004,29.3657,29.3946,78200.0
2014-07-22 12:55:00,50.9,50.93,50.87,50.89,59600.0,29.3946,29.4119,29.3773,29.3888,59600.0
2014-07-22 13:00:00,50.89,50.93,50.88,50.93,44200.0,29.3888,29.4119,29.383,29.4119,44200.0
2014-07-22 13:05:00,50.93,50.95,50.92,50.95,36100.0,29.4119,29.4235,29.4061,29.4235,36100.0
2014-07-22 13:10:00,50.95,50.95,50.86,50.87,65900.0,29.4235,29.4235,29.3715,29.3773,65900.0
2014-07-22 13:15:00,50.87,50.91,50.87,50.91,68400.0,29.3773,29.4004,29.3773,29.4004,68400.0
2014-07-22 13:20:00,50.91,50.95,50.9,50.94,57100.0,29.4004,29.4235,29.3946,29.4177,57100.0
2014-07-22 13:25:00,50.94,50.97,50.93,50.95,90400.0,29.4177,29.435,29.4119,29.4235,90400.0
2014-07-22 13:30:00,50.94,50.95,50.92,50.94,101800.0,29.4177,29.4235,29.4061,29.4177,101800.0
2014-07-22 13:35:00,50.94,50.96,50.92,50.94,80600.0,29.4177,29.4292,29.4061,29.4177,80600.0
2014-07-22 13:40:00,50.95,50.97,50.94,50.97,54600.0,29.4235,29.435,29.4177,29.435,54600.0
2014-07-22 13:45:00,50.96,50.97,50.94,50.95,56500.0,29.4292,29.435,29.4177,29.4235,56500.0
2014-07-22 13:50:00,50.96,50.97,50.95,50.97,67100.0,29.4292,29.435,29.4235,29.435,67100.0
2014-07-22 13:55:00,50.97,50.97,50.96,50.97,48600.0,29.435,29.435,29.4292,29.435,48600.0
2014-07-22 14:00:00,50.97,50.97,50.94,50.96,87600.0,29.435,29.435,29.4177,29.4292,87600.0
2014-07-22 14:05:00,50.96,51.03,50.94,51.0,157400.0,29.4292,29.4697,29.4177,29.4523,157400.0
2014-07-22 14:10:00,51.0,51.07,50.99,51.04,176000.0,29.4523,29.4928,29.4466,29.4754,176000.0
2014-07-22 14:15:00,51.04,51.04,50.97,51.0,138700.0,29.4754,29.4754,29.435,29.4523,138700.0
2014-07-22 14:20:00,51.0,51.01,50.97,51.0,165700.0,29.4523,29.4581,29.435,29.4523,165700.0
2014-07-22 14:25:00,51.01,51.06,51.0,51.05,109400.0,29.4581,29.487,29.4523,29.4812,109400.0
2014-07-22 14:30:00,51.05,51.06,50.98,51.02,100000.0,29.4812,29.487,29.4408,29.4639,100000.0
2014-07-22 14:35:00,51.03,51.03,51.02,51.03,46900.0,29.4697,29.4697,29.4639,29.4697,46900.0
2014-07-22 14:40:00,51.03,51.03,50.97,51.0,278700.0,29.4697,29.4697,29.435,29.4523,278700.0
2014-07-22 14:45:00,51.0,51.0,50.95,50.97,148200.0,29.4523,29.4523,29.4235,29.435,148200.0
2014-07-22 14:50:00,50.96,50.97,50.89,50.92,145100.0,29.4292,29.435,29.3888,29.4061,145100.0
2014-07-22 14:55:00,50.91,50.93,50.91,50.92,103300.0,29.4004,29.4119,29.4004,29.4061,103300.0
2014-07-22 15:00:00,50.91,50.94,50.89,50.9,178200.0,29.4004,29.4177,29.3888,29.3946,178200.0
2014-07-22 15:05:00,50.9,50.99,50.89,50.99,98500.0,29.3946,29.4466,29.3888,29.4466,98500.0
2014-07-22 15:10:00,50.99,51.01,50.96,51.01,105700.0,29.4466,29.4581,29.4292,29.4581,105700.0
2014-07-22 15:15:00,51.01,51.03,51.0,51.02,125100.0,29.4581,29.4697,29.4523,29.4639,125100.0
2014-07-22 15:20:00,51.03,51.03,51.0,51.02,116300.0,29.4697,29.4697,29.4523,29.4639,116300.0
2014-07-22 15:25:00,51.01,51.07,51.01,51.04,151400.0,29.4581,29.4928,29.4581,29.4754,151400.0
2014-07-22 15:30:00,51.04,51.05,51.0,51.04,186800.0,29.4754,29.4812,29.4523,29.4754,186800.0
2014-07-22 15:35:00,51.04,51.05,51.03,51.05,149300.0,29.4754,29.4812,29.4697,29.4812,149300.0
2014-07-22 15:40:00,51.05,51.06,51.03,51.06,263900.0,29.4812,29.487,29.4697,29.487,263900.0
2014-07-22 15:45:00,51.05,51.06,51.02,51.04,237500.0,29.4812,29.487,29.4639,29.4754,237500.0
2014-07-22 15:50:00,51.04,51.05,51.0,51.0,410200.0,29.4754,29.4812,29.4523,29.4523,410200.0
2014-07-22 15:55:00,51.0,51.02,50.97,50.98,640100.0,29.4523,29.4639,29.435,29.4408,640100.0
2014-07-23 09:30:00,51.03,51.05,50.78,51.02,618400.0,29.4697,29.4812,29.3253,29.4639,618400.0
2014-07-23 09:35:00,51.02,51.1,50.94,51.02,316100.0,29.4639,29.5101,29.4177,29.4639,316100.0
2014-07-23 09:40:00,51.03,51.06,50.97,51.05,142200.0,29.4697,29.487,29.435,29.4812,142200.0
2014-07-23 09:45:00,51.05,51.09,50.98,51.03,194700.0,29.4812,29.5043,29.4408,29.4697,194700.0
2014-07-23 09:50:00,51.03,51.07,51.0,51.03,110900.0,29.4697,29.4928,29.4523,29.4697,110900.0
2014-07-23 09:55:00,51.04,51.08,51.0,51.01,118700.0,29.4754,29.4985,29.4523,29.4581,118700.0
2014-07-23 10:00:00,51.01,51.02,50.95,50.98,137400.0,29.4581,29.4639,29.4235,29.4408,137400.0
2014-07-23 10:05:00,50.98,51.01,50.95,50.98,95000.0,29.4408,29.4581,29.4235,29.4408,95000.0
2014-07-23 10:10:00,50.98,51.0,50.97,51.0,93600.0,29.4408,29.4523,29.435,29.4523,93600.0
2014-07-23 10:15:00,50.99,51.06,50.99,51.04,259700.0,29.4466,29.487,29.4466,29.4754,259700.0
2014-07-23 10:20:00,51.02,51.04,50.96,50.97,147100.0,29.4639,29.4754,29.4292,29.435,147100.0
2014-07-23 10:25:00,50.97,51.02,50.96,50.99,123500.0,29.435,29.4639,29.4292,29.4466,123500.0
2014-07-23 10:30:00,50.99,51.06,50.99,51.03,95800.0,29.4466,29.487,29.4466,29.4697,95800.0
2014-07-23 10:35:00,51.03,51.08,51.02,51.06,89000.0,29.4697,29.4985,29.4639,29.487,89000.0
2014-07-23 10:40:00,51.05,51.1,51.05,51.07,194500.0,29.4812,29.5101,29.4812,29.4928,194500.0
2014-07-23 10:45:00,51.08,51.1,51.04,51.09,227600.0,29.4985,29.5101,29.4754,29.5043,227600.0
2014-07-23 10:50:00,51.09,51.1,51.06,51.07,65300.0,29.5043,29.5101,29.487,29.4928,65300.0
2014-07-23 10:55:00,51.06,51.1,51.03,51.06,177000.0,29.487,29.5101,29.4697,29.487,177000.0
2014-07-23 11:00:00,51.06,51.06,51.04,51.06,133000.0,29.487,29.487,29.4754,29.487,133000.0
2014-07-23 11:05:00,51.06,51.08,51.05,51.05,68500.0,29.487,29.4985,29.4812,29.4812,68500.0
2014-07-23 11:10:00,51.06,51.06,51.01,51.01,126800.0,29.487,29.487,29.4581,29.4581,126800.0
2014-07-23 11:15:00,51.02,51.07,51.01,51.06,157800.0,29.4639,29.4928,29.4581,29.487,157800.0
2014-07-23 11:20:00,51.06,51.07,51.03,51.03,77400.0,29.487,29.4928,29.4697,29.4697,77400.0
2014-07-23 11:25:00,51.03,51.04,51.01,51.03,73100.0,29.4697,29.4754,29.4581,29.4697,73100.0
2014-07-23 11:30:00,51.04,51.04,51.0,51.01,75000.0,29.4754,29.4754,29.4523,29.4581,75000.0
2014-07-23 11:35:00,51.01,51.02,51.0,51.01,53000.0,29.4581,29.4639,29.4523,29.4581,53000.0
2014-07-23 11:40:00,51.01,51.02,51.0,51.01,68600.0,29.4581,29.4639,29.4523,29.4581,68600.0
2014-07-23 11:45:00,51.02,51.05,51.01,51.03,100800.0,29.4639,29.4812,29.4581,29.4697,100800.0
2014-07-23 11:50:00,51.03,51.06,51.03,51.05,95300.0,29.4697,29.487,29.4697,29.4812,95300.0
2014-07-23 11:55:00,51.05,51.07,51.04,51.07,83500.0,29.4812,29.4928,29.4754,29.4928,83500.0
2014-07-23 12:00:00,51.07,51.07,51.03,51.06,87800.0,29.4928,29.4928,29.4697,29.487,87800.0
2014-07-23 12:05:00,51.06,51.07,51.05,51.07,46400.0,29.487,29.4928,29.4812,29.4928,46400.0
2014-07-23 12:10:00,51.07,51.09,51.06,51.09,63300.0,29.4928,29.5043,29.487,29.5043,63300.0
2014-07-23 12:15:00,51.09,51.14,51.08,51.14,115600.0,29.5043,29.5332,29.4985,29.5332,115600.0
2014-07-23 12:20:00,51.14,51.17,51.13,51.15,108900.0,29.5332,29.5505,29.5274,29.539,108900.0
2014-07-23 12:25:00,51.16,51.16,51.11,51.11,352500.0,29.5447,29.5447,29.5159,29.5159,352500.0
2014-07-23 12:30:00,51.11,51.19,51.07,51.18,241400.0,29.5159,29.5621,29.4928,29.5563,241400.0
2014-07-23 12:35:00,51.18,51.18,51.14,51.15,198900.0,29.5563,29.5563,29.5332,29.539,198900.0
2014-07-23 12:40:00,51.14,51.15,51.13,51.13,33200.0,29.5332,29.539,29.5274,29.5274,33200.0
2014-07-23 12:45:00,51.14,51.14,51.1,51.11,83700.0,29.5332,29.5332,29.5101,29.5159,83700.0
2014-07-23 12:50:00,51.11,51.11,51.09,51.09,41500.0,29.5159,29.5159,29.5043,29.5043,41500.0
2014-07-23 12:55:00,51.1,51.13,51.1,51.12,45800.0,29.5101,29.5274,29.5101,29.5216,45800.0
2014-07-23 13:00:00,51.13,51.14,51.09,51.11,58800.0,29.5274,29.5332,29.5043,29.5159,58800.0
2014-07-23 13:05:00,51.11,51.12,51.08,51.11,49400.0,29.5159,29.5216,29.4985,29.5159,49400.0
2014-07-23 13:10:00,51.11,51.11,51.09,51.11,61500.0,29.5159,29.5159,29.5043,29.5159,61500.0
2014-07-23 13:15:00,51.11,51.14,51.1,51.14,40900.0,29.5159,29.5332,29.5101,29.5332,40900.0
2014-07-23 13:20:00,51.13,51.2,51.13,51.19,135600.0,29.5274,29.5678,29.5274,29.5621,135600.0
2014-07-23 13:25:00,51.19,51.2,51.17,51.18,51700.0,29.5621,29.5678,29.5505,29.5563,51700.0
2014-07-23 13:30:00,51.17,51.19,51.15,51.19,105000.0,29.5505,29.5621,29.539,29.5621,105000.0
2014-07-23 13:35:00,51.19,51.19,51.14,51.15,58400.0,29.5621,29.5621,29.5332,29.539,58400.0
2014-07-23 13:40:00,51.15,51.19,51.14,51.18,52700.0,29.539,29.5621,29.5332,29.5563,52700.0
2014-07-23 13:45:00,51.18,51.18,51.16,51.16,155700.0,29.5563,29.5563,29.5447,29.5447,155700.0
2014-07-23 13:50:00,51.17,51.17,51.14,51.15,48300.0,29.5505,29.5505,29.5332,29.539,48300.0
2014-07-23 13:55:00,51.14,51.15,51.12,51.13,61500.0,29.5332,29.539,29.5216,29.5274,61500.0
2014-07-23 14:00:00,51.13,51.13,51.08,51.09,131300.0,29.5274,29.5274,29.4985,29.5043,131300.0
2014-07-23 14:05:00,51.09,51.12,51.09,51.12,69000.0,29.5043,29.5216,29.5043,29.5216,69000.0
2014-07-23 14:10:00,51.11,51.12,51.09,51.1,96300.0,29.5159,29.5216,29.5043,29.5101,96300.0
2014-07-23 14:15:00,51.1,51.1,51.07,51.08,98300.0,29.5101,29.5101,29.4928,29.4985,98300.0
2014-07-23 14:20:00,51.08,51.1,51.06,51.07,211000.0,29.4985,29.5101,29.487,29.4928,211000.0
2014-07-23 14:25:00,51.07,51.17,51.06,51.17,172800.0,29.4928,29.5505,29.487,29.5505,172800.0
2014-07-23 14:30:00,51.16,51.16,51.13,51.13,74500.0,29.5447,29.5447,29.5274,29.5274,74500.0
2014-07-23 14:35:00,51.13,51.14,51.11,51.13,81600.0,29.5274,29.5332,29.5159,29.5274,81600.0
2014-07-23 14:40:00,51.13,51.13,51.09,51.09,90200.0,29.5274,29.5274,29.5043,29.5043,90200.0
2014-07-23 14:45:00,51.09,51.1,51.07,51.08,73000.0,29.5043,29.5101,29.4928,29.4985,73000.0
2014-07-23 14:50:00,51.08,51.09,51.05,51.06,127400.0,29.4985,29.5043,29.4812,29.487,127400.0
2014-07-23 14:55:00,51.06,51.07,51.03,51.07,157000.0,29.487,29.4928,29.4697,29.4928,157000.0
2014-07-23 15:00:00,51.06,51.09,51.06,51.06,131900.0,29.487,29.5043,29.487,29.487,131900.0
2014-07-23 15:05:00,51.06,51.08,51.05,51.07,82200.0,29.487,29.4985,29.4812,29.4928,82200.0
2014-07-23 15:10:00,51.07,51.07,51.03,51.03,169700.0,29.4928,29.4928,29.4697,29.4697,169700.0
2014-07-23 15:15:00,51.03,51.04,51.02,51.03,133100.0,29.4697,29.4754,29.4639,29.4697,133100.0
2014-07-23 15:20:00,51.03,51.03,50.97,50.97,174600.0,29.4697,29.4697,29.435,29.435,174600.0
2014-07-23 15:25:00,50.97,50.98,50.95,50.95,131900.0,29.435,29.4408,29.4235,29.4235,131900.0
2014-07-23 15:30:00,50.96,50.96,50.9,50.92,352600.0,29.4292,29.4292,29.3946,29.4061,352600.0
2014-07-23 15:35:00,50.92,50.99,50.91,50.98,136200.0,29.4061,29.4466,29.4004,29.4408,136200.0
2014-07-23 15:40:00,50.99,50.99,50.97,50.98,188700.0,29.4466,29.4466,29.435,29.4408,188700.0
2014-07-23 15:45:00,50.98,50.98,50.94,50.97,218200.0,29.4408,29.4408,29.4177,29.435,218200.0
2014-07-23 15:50:00,50.97,50.98,50.93,50.94,283500.0,29.435,29.4408,29.4119,29.4177,283500.0
2014-07-23 15:55:00,50.94,50.94,50.88,50.92,570500.0,29.4177,29.4177,29.383,29.4061,570500.0
2014-07-24 09:30:00,50.96,50.98,50.81,50.87,861200.0,29.4292,29.4408,29.3426,29.3773,861200.0
2014-07-24 09:35:00,50.88,50.89,50.71,50.84,796100.0,29.383,29.3888,29.2849,29.3599,796100.0
2014-07-24 09:40:00,50.84,50.91,50.77,50.83,643800.0,29.3599,29.4004,29.3195,29.3542,643800.0
2014-07-24 09:45:00,50.84,50.96,50.84,50.92,483000.0,29.3599,29.4292,29.3599,29.4061,483000.0
2014-07-24 09:50:00,50.92,51.01,50.92,51.0,176100.0,29.4061,29.4581,29.4061,29.4523,176100.0
2014-07-24 09:55:00,51.01,51.05,50.93,50.95,207400.0,29.4581,29.4812,29.4119,29.4235,207400.0
2014-07-24 10:00:00,50.95,50.96,50.88,50.91,511800.0,29.4235,29.4292,29.383,29.4004,511800.0
2014-07-24 10:05:00,50.92,50.93,50.87,50.89,279200.0,29.4061,29.4119,29.3773,29.3888,279200.0
2014-07-24 10:10:00,50.9,51.0,50.9,50.95,418800.0,29.3946,29.4523,29.3946,29.4235,418800.0
2014-07-24 10:15:00,50.95,50.98,50.94,50.98,154800.0,29.4235,29.4408,29.4177,29.4408,154800.0
2014-07-24 10:20:00,50.98,51.0,50.94,51.0,205300.0,29.4408,29.4523,29.4177,29.4523,205300.0
2014-07-24 10:25:00,51.0,51.17,50.99,51.11,286900.0,29.4523,29.5505,29.4466,29.5159,286900.0
2014-07-24 10:30:00,51.12,51.2,51.1,51.19,218500.0,29.5216,29.5678,29.5101,29.5621,218500.0
2014-07-24 10:35:00,51.19,51.23,51.18,51.23,211700.0,29.5621,29.5852,29.5563,29.5852,211700.0
2014-07-24 10:40:00,51.23,51.35,51.22,51.34,269000.0,29.5852,29.6545,29.5794,29.6487,269000.0
2014-07-24 10:45:00,51.34,51.35,51.28,51.29,177500.0,29.6487,29.6545,29.614,29.6198,177500.0
2014-07-24 10:50:00,51.29,51.34,51.26,51.3,275700.0,29.6198,29.6487,29.6025,29.6256,275700.0
2014-07-24 10:55:00,51.3,51.33,51.26,51.26,176000.0,29.6256,29.6429,29.6025,29.6025,176000.0
2014-07-24 11:00:00,51.26,51.3,51.25,51.29,175600.0,29.6025,29.6256,29.5967,29.6198,175600.0
2014-07-24 11:05:00,51.28,51.37,51.28,51.37,167300.0,29.614,29.666,29.614,29.666,167300.0
2014-07-24 11:10:00,51.37,51.45,51.37,51.41,339300.0,29.666,29.7122,29.666,29.6891,339300.0
2014-07-24 11:15:00,51.41,51.45,51.39,51.4,170700.0,29.6891,29.7122,29.6776,29.6833,170700.0
2014-07-24 11:20:00,51.4,51.42,51.33,51.36,137800.0,29.6833,29.6949,29.6429,29.6602,137800.0
2014-07-24 11:25:00,51.36,51.36,51.33,51.34,129400.0,29.6602,29.6602,29.6429,29.6487,129400.0
2014-07-24 11:30:00,51.34,51.35,51.29,51.3,126800.0,29.6487,29.6545,29.6198,29.6256,126800.0
2014-07-24 11:35:00,51.29,51.3,51.24,51.25,189400.0,29.6198,29.6256,29.5909,29.5967,189400.0
2014-07-24 11:40:00,51.25,51.26,51.22,51.24,99500.0,29.5967,29.6025,29.5794,29.5909,99500.0
2014-07-24 11:45:00,51.24,51.27,51.18,51.19,195000.0,29.5909,29.6083,29.5563,29.5621,195000.0
2014-07-24 11:50:00,51.2,51.21,51.18,51.19,423100.0,29.5678,29.5736,29.5563,29.5621,423100.0
2014-07-24 11:55:00,51.19,51.21,51.18,51.18,185200.0,29.5621,29.5736,29.5563,29.5563,185200.0
2014-07-24 12:00:00,51.18,51.19,51.15,51.17,125500.0,29.5563,29.5621,29.539,29.5505,125500.0
2014-07-24 12:05:00,51.17,51.18,51.16,51.18,37700.0,29.5505,29.5563,29.5447,29.5563,37700.0
2014-07-24 12:10:00,51.18,51.26,51.17,51.23,142900.0,29.5563,29.6025,29.5505,29.5852,142900.0
2014-07-24 12:15:00,51.23,51.23,51.22,51.23,24500.0,29.5852,29.5852,29.5794,29.5852,24500.0
2014-07-24 12:20:00,51.23,51.25,51.19,51.25,97000.0,29.5852,29.5967,29.5621,29.5967,97000.0
2014-07-24 12:25:00,51.25,51.25,51.24,51.25,37700.0,29.5967,29.5967,29.5909,29.5967,37700.0
2014-07-24 12:30:00,51.25,51.25,51.23,51.23,75100.0,29.5967,29.5967,29.5852,29.5852,75100.0
2014-07-24 12:35:00,51.23,51.25,51.22,51.25,70900.0,29.5852,29.5967,29.5794,29.5967,70900.0
2014-07-24 12:40:00,51.25,51.27,51.24,51.26,51400.0,29.5967,29.6083,29.5909,29.6025,51400.0
2014-07-24 12:45:00,51.26,51.27,51.21,51.23,78800.0,29.6025,29.6083,29.5736,29.5852,78800.0
2014-07-24 12:50:00,51.23,51.23,51.19,51.2,122700.0,29.5852,29.5852,29.5621,29.5678,122700.0
2014-07-24 12:55:00,51.2,51.25,51.2,51.24,94000.0,29.5678,29.5967,29.5678,29.5909,94000.0
2014-07-24 13:00:00,51.24,51.26,51.22,51.25,60500.0,29.5909,29.6025,29.5794,29.5967,60500.0
2014-07-24 13:05:00,51.25,51.28,51.25,51.28,73800.0,29.5967,29.614,29.5967,29.614,73800.0
2014-07-24 13:10:00,51.28,51.28,51.25,51.25,106000.0,29.614,29.614,29.5967,29.5967,106000.0
2014-07-24 13:15:00,51.25,51.29,51.25,51.29,97400.0,29.5967,29.6198,29.5967,29.6198,97400.0
2014-07-24 13:20:00,51.28,51.29,51.25,51.27,117400.0,29.614,29.6198,29.5967,29.6083,117400.0
2014-07-24 13:25:00,51.28,51.32,51.24,51.24,159100.0,29.614,29.6371,29.5909,29.5909,159100.0
2014-07-24 13:30:00,51.24,51.29,51.24,51.29,100200.0,29.5909,29.6198,29.5909,29.6198,100200.0
2014-07-24 13:35:00,51.28,51.3,51.25,51.26,113800.0,29.614,29.6256,29.5967,29.6025,113800.0
2014-07-24 13:40:00,51.25,51.3,51.25,51.29,98300.0,29.5967,29.6256,29.5967,29.6198,98300.0
2014-07-24 13:45:00,51.29,51.3,51.27,51.3,98200.0,29.6198,29.6256,29.6083,29.6256,98200.0
2014-07-24 13:50:00,51.29,51.3,51.24,51.24,70800.0,29.6198,29.6256,29.5909,29.5909,70800.0
2014-07-24 13:55:00,51.25,51.26,51.24,51.26,72200.0,29.5967,29.6025,29.5909,29.6025,72200.0
2014-07-24 14:00:00,51.26,51.26,51.25,51.26,36500.0,29.6025,29.6025,29.5967,29.6025,36500.0
2014-07-24 14:05:00,51.26,51.26,51.22,51.23,62200.0,29.6025,29.6025,29.5794,29.5852,62200.0
2014-07-24 14:10:00,51.23,51.23,51.19,51.2,82500.0,29.5852,29.5852,29.5621,29.5678,82500.0
2014-07-24 14:15:00,51.2,51.23,51.2,51.23,124900.0,29.5678,29.5852,29.5678,29.5852,124900.0
2014-07-24 14:20:00,51.22,51.24,51.21,51.24,109700.0,29.5794,29.5909,29.5736,29.5909,109700.0
2014-07-24 14:25:00,51.24,51.25,51.23,51.23,76200.0,29.5909,29.5967,29.5852,29.5852,76200.0
2014-07-24 14:30:00,51.23,51.25,51.19,51.21,257800.0,29.5852,29.5967,29.5621,29.5736,257800.0
2014-07-24 14:35:00,51.21,51.21,51.19,51.2,114900.0,29.5736,29.5736,29.5621,29.5678,114900.0
2014-07-24 14:40:00,51.19,51.2,51.18,51.19,39300.0,29.5621,29.5678,29.5563,29.5621,39300.0
2014-07-24 14:45:00,51.18,51.19,51.15,51.16,96800.0,29.5563,29.5621,29.539,29.5447,96800.0
2014-07-24 14:50:00,51.16,51.17,51.12,51.14,115800.0,29.5447,29.5505,29.5216,29.5332,115800.0
2014-07-24 14:55:00,51.13,51.14,51.09,51.1,103700.0,29.5274,29.5332,29.5043,29.5101,103700.0
2014-07-24 15:00:00,51.1,51.1,51.07,51.08,127200.0,29.5101,29.5101,29.4928,29.4985,127200.0
2014-07-24 15:05:00,51.07,51.1,51.05,51.1,122600.0,29.4928,29.5101,29.4812,29.5101,122600.0
2014-07-24 15:10:00,51.1,51.15,51.09,51.15,99600.0,29.5101,29.539,29.5043,29.539,99600.0
2014-07-24 15:15:00,51.15,51.15,51.14,51.15,49200.0,29.539,29.539,29.5332,29.539,49200.0
2014-07-24 15:20:00,51.15,51.15,51.14,51.15,77000.0,29.539,29.539,29.5332,29.539,77000.0
2014-07-24 15:25:00,51.15,51.15,51.1,51.1,134500.0,29.539,29.539,29.5101,29.5101,134500.0
2014-07-24 15:30:00,51.11,51.12,51.1,51.1,224100.0,29.5159,29.5216,29.5101,29.5101,224100.0
2014-07-24 15:35:00,51.1,51.11,51.06,51.08,170700.0,29.5101,29.5159,29.487,29.4985,170700.0
2014-07-24 15:40:00,51.09,51.12,51.09,51.12,182600.0,29.5043,29.5216,29.5043,29.5216,182600.0
2014-07-24 15:45:00,51.12,51.15,51.1,51.11,528600.0,29.5216,29.539,29.5101,29.5159,528600.0
2014-07-24 15:50:00,51.11,51.11,51.06,51.06,415300.0,29.5159,29.5159,29.487,29.487,415300.0
2014-07-24 15:55:00,51.07,51.07,51.03,51.03,979800.0,29.4928,29.4928,29.4697,29.4697,979800.0
2014-07-25 09:30:00,51.07,51.43,51.07,51.37,489500.0,29.4928,29.7007,29.4928,29.666,489500.0
2014-07-25 09:35:00,51.36,51.47,51.29,51.39,189000.0,29.6602,29.7238,29.6198,29.6776,189000.0
2014-07-25 09:40:00,51.38,51.44,51.37,51.44,226500.0,29.6718,29.7064,29.666,29.7064,226500.0
2014-07-25 09:45:00,51.44,51.48,51.38,51.42,218400.0,29.7064,29.7295,29.6718,29.6949,218400.0
2014-07-25 09:50:00,51.43,51.43,51.35,51.4,116300.0,29.7007,29.7007,29.6545,29.6833,116300.0
2014-07-25 09:55:00,51.4,51.41,51.3,51.33,154700.0,29.6833,29.6891,29.6256,29.6429,154700.0
2014-07-25 10:00:00,51.33,51.36,51.31,51.32,162600.0,29.6429,29.6602,29.6314,29.6371,162600.0
2014-07-25 10:05:00,51.31,51.33,51.3,51.32,93700.0,29.6314,29.6429,29.6256,29.6371,93700.0
2014-07-25 10:10:00,51.32,51.33,51.29,51.3,117100.0,29.6371,29.6429,29.6198,29.6256,117100.0
2014-07-25 10:15:00,51.3,51.39,51.29,51.39,110100.0,29.6256,29.6776,29.6198,29.6776,110100.0
2014-07-25 10:20:00,51.39,51.41,51.32,51.35,443800.0,29.6776,29.6891,29.6371,29.6545,443800.0
2014-07-25 10:25:00,51.35,51.4,51.35,51.4,123200.0,29.6545,29.6833,29.6545,29.6833,123200.0
2014-07-25 10:30:00,51.4,51.41,51.37,51.4,91600.0,29.6833,29.6891,29.666,29.6833,91600.0
2014-07-25 10:35:00,51.4,51.41,51.39,51.4,70700.0,29.6833,29.6891,29.6776,29.6833,70700.0
2014-07-25 10:40:00,51.4,51.4,51.31,51.38,132500.0,29.6833,29.6833,29.6314,29.6718,132500.0
2014-07-25 10:45:00,51.38,51.38,51.33,51.34,106200.0,29.6718,29.6718,29.6429,29.6487,106200.0
2014-07-25 10:50:00,51.33,51.34,51.29,51.3,167700.0,29.6429,29.6487,29.6198,29.6256,167700.0
2014-07-25 10:55:00,51.3,51.31,51.27,51.29,156700.0,29.6256,29.6314,29.6083,29.6198,156700.0
2014-07-25 11:00:00,51.29,51.29,51.21,51.25,171100.0,29.6198,29.6198,29.5736,29.5967,171100.0
2014-07-25 11:05:00,51.24,51.29,51.21,51.21,150600.0,29.5909,29.6198,29.5736,29.5736,150600.0
2014-07-25 11:10:00,51.21,51.24,51.2,51.24,114600.0,29.5736,29.5909,29.5678,29.5909,114600.0
2014-07-25 11:15:00,51.23,51.24,51.19,51.19,70800.0,29.5852,29.5909,29.5621,29.5621,70800.0
2014-07-25 11:20:00,51.2,51.21,51.15,51.18,274600.0,29.5678,29.5736,29.539,29.5563,274600.0
2014-07-25 11:25:00,51.18,51.26,51.18,51.24,166900.0,29.5563,29.6025,29.5563,29.5909,166900.0
2014-07-25 11:30:00,51.24,51.27,51.22,51.25,109900.0,29.5909,29.6083,29.5794,29.5967,109900.0
2014-07-25 11:35:00,51.25,51.28,51.24,51.28,122100.0,29.5967,29.614,29.5909,29.614,122100.0
2014-07-25 11:40:00,51.28,51.32,51.27,51.3,64300.0,29.614,29.6371,29.6083,29.6256,64300.0
2014-07-25 11:45:00,51.3,51.31,51.29,51.3,69000.0,29.6256,29.6314,29.6198,29.6256,69000.0
2014-07-25 11:50:00,51.3,51.31,51.26,51.27,73700.0,29.6256,29.6314,29.6025,29.6083,73700.0
2014-07-25 11:55:00,51.28,51.32,51.27,51.29,71400.0,29.614,29.6371,29.6083,29.6198,71400.0
2014-07-25 12:00:00,51.28,51.32,51.26,51.3,136300.0,29.614,29.6371,29.6025,29.6256,136300.0
2014-07-25 12:05:00,51.3,51.33,51.3,51.31,74900.0,29.6256,29.6429,29.6256,29.6314,74900.0
2014-07-25 12:10:00,51.31,51.32,51.27,51.29,81100.0,29.6314,29.6371,29.6083,29.6198,81100.0
2014-07-25 12:15:00,51.29,51.3,51.28,51.29,41900.0,29.6198,29.6256,29.614,29.6198,41900.0
2014-07-25 12:20:00,51.3,51.3,51.26,51.27,23200.0,29.6256,29.6256,29.6025,29.6083,23200.0
2014-07-25 12:25:00,51.26,51.29,51.25,51.28,57600.0,29.6025,29.6198,29.5967,29.614,57600.0
2014-07-25 12:30:00,51.29,51.32,51.29,51.32,124800.0,29.6198,29.6371,29.6198,29.6371,124800.0
2014-07-25 12:35:00,51.32,51.32,51.3,51.3,70200.0,29.6371,29.6371,29.6256,29.6256,70200.0
2014-07-25 12:40:00,51.3,51.31,51.27,51.29,45800.0,29.6256,29.6314,29.6083,29.6198,45800.0
2014-07-25 12:45:00,51.29,51.32,51.29,51.32,72300.0,29.6198,29.6371,29.6198,29.6371,72300.0
2014-07-25 12:50:00,51.32,51.35,51.31,51.34,44400.0,29.6371,29.6545,29.6314,29.6487,44400.0
2014-07-25 12:55:00,51.35,51.35,51.32,51.33,54500.0,29.6545,29.6545,29.6371,29.6429,54500.0
2014-07-25 13:00:00,51.33,51.35,51.32,51.35,50300.0,29.6429,29.6545,29.6371,29.6545,50300.0
2014-07-25 13:05:00,51.35,51.35,51.31,51.32,42800.0,29.6545,29.6545,29.6314,29.6371,42800.0
2014-07-25 13:10:00,51.32,51.32,51.3,51.3,34800.0,29.6371,29.6371,29.6256,29.6256,34800.0
2014-07-25 13:15:00,51.31,51.32,51.29,51.32,77100.0,29.6314,29.6371,29.6198,29.6371,77100.0
2014-07-25 13:20:00,51.31,51.31,51.27,51.29,67400.0,29.6314,29.6314,29.6083,29.6198,67400.0
2014-07-25 13:25:00,51.29,51.29,51.26,51.27,55400.0,29.6198,29.6198,29.6025,29.6083,55400.0
2014-07-25 13:30:00,51.26,51.29,51.22,51.23,87700.0,29.6025,29.6198,29.5794,29.5852,87700.0
2014-07-25 13:35:00,51.22,51.24,51.2,51.22,102100.0,29.5794,29.5909,29.5678,29.5794,102100.0
2014-07-25 13:40:00,51.23,51.29,51.22,51.26,84200.0,29.5852,29.6198,29.5794,29.6025,84200.0
2014-07-25 13:45:00,51.25,51.3,51.25,51.3,48000.0,29.5967,29.6256,29.5967,29.6256,48000.0
2014-07-25 13:50:00,51.29,51.3,51.28,51.29,33400.0,29.6198,29.6256,29.614,29.6198,33400.0
2014-07-25 13:55:00,51.29,51.3,51.28,51.3,72500.0,29.6198,29.6256,29.614,29.6256,72500.0
2014-07-25 14:00:00,51.3,51.31,51.27,51.31,148600.0,29.6256,29.6314,29.6083,29.6314,148600.0
2014-07-25 14:05:00,51.31,51.31,51.28,51.28,61400.0,29.6314,29.6314,29.614,29.614,61400.0
2014-07-25 14:10:00,51.28,51.3,51.28,51.3,54900.0,29.614,29.6256,29.614,29.6256,54900.0
2014-07-25 14:15:00,51.3,51.31,51.29,51.3,151400.0,29.6256,29.6314,29.6198,29.6256,151400.0
2014-07-25 14:20:00,51.3,51.31,51.29,51.29,63500.0,29.6256,29.6314,29.6198,29.6198,63500.0
2014-07-25 14:25:00,51.29,51.3,51.29,51.3,31700.0,29.6198,29.6256,29.6198,29.6256,31700.0
2014-07-25 14:30:00,51.3,51.3,51.27,51.29,64200.0,29.6256,29.6256,29.6083,29.6198,64200.0
2014-07-25 14:35:00,51.29,51.3,51.27,51.3,76100.0,29.6198,29.6256,29.6083,29.6256,76100.0
2014-07-25 14:40:00,51.3,51.3,51.29,51.3,25100.0,29.6256,29.6256,29.6198,29.6256,25100.0
2014-07-25 14:45:00,51.3,51.3,51.29,51.3,40000.0,29.6256,29.6256,29.6198,29.6256,40000.0
2014-07-25 14:50:00,51.3,51.3,51.27,51.27,113000.0,29.6256,29.6256,29.6083,29.6083,113000.0
2014-07-25 14:55:00,51.28,51.28,51.23,51.23,86800.0,29.614,29.614,29.5852,29.5852,86800.0
2014-07-25 15:00:00,51.23,51.26,51.23,51.25,158700.0,29.5852,29.6025,29.5852,29.5967,158700.0
2014-07-25 15:05:00,51.25,51.26,51.25,51.25,124900.0,29.5967,29.6025,29.5967,29.5967,124900.0
2014-07-25 15:10:00,51.26,51.29,51.25,51.29,67900.0,29.6025,29.6198,29.5967,29.6198,67900.0
2014-07-25 15:15:00,51.29,51.29,51.24,51.25,106200.0,29.6198,29.6198,29.5909,29.5967,106200.0
2014-07-25 15:20:00,51.24,51.26,51.22,51.22,133700.0,29.5909,29.6025,29.5794,29.5794,133700.0
2014-07-25 15:25:00,51.22,51.23,51.2,51.2,106700.0,29.5794,29.5852,29.5678,29.5678,106700.0
2014-07-25 15:30:00,51.2,51.23,51.18,51.22,154800.0,29.5678,29.5852,29.5563,29.5794,154800.0
2014-07-25 15:35:00,51.22,51.22,51.19,51.2,135000.0,29.5794,29.5794,29.5621,29.5678,135000.0
2014-07-25 15:40:00,51.19,51.26,51.19,51.26,183400.0,29.5621,29.6025,29.5621,29.6025,183400.0
2014-07-25 15:45:00,51.26,51.31,51.26,51.31,212400.0,29.6025,29.6314,29.6025,29.6314,212400.0
2014-07-25 15:50:00,51.3,51.33,51.28,51.33,203300.0,29.6256,29.6429,29.614,29.6429,203300.0
2014-07-25 15:55:00,51.33,51.34,51.28,51.29,443900.0,29.6429,29.6487,29.614,29.6198,443900.0
2014-07-28 09:30:00,51.26,51.29,51.19,51.27,240500.0,29.6025,29.6198,29.5621,29.6083,240500.0
2014-07-28 09:35:00,51.27,51.42,51.26,51.33,153900.0,29.6083,29.6949,29.6025,29.6429,153900.0
2014-07-28 09:40:00,51.33,51.42,51.32,51.35,97500.0,29.6429,29.6949,29.6371,29.6545,97500.0
2014-07-28 09:45:00,51.34,51.37,51.27,51.3,120000.0,29.6487,29.666,29.6083,29.6256,120000.0
2014-07-28 09:50:00,51.29,51.3,51.26,51.29,79100.0,29.6198,29.6256,29.6025,29.6198,79100.0
2014-07-28 09:55:00,51.29,51.3,51.19,51.23,123500.0,29.6198,29.6256,29.5621,29.5852,123500.0
2014-07-28 10:00:00,51.23,51.25,51.19,51.22,130700.0,29.5852,29.5967,29.5621,29.5794,130700.0
2014-07-28 10:05:00,51.23,51.25,51.21,51.22,59400.0,29.5852,29.5967,29.5736,29.5794,59400.0
2014-07-28 10:10:00,51.22,51.25,51.22,51.25,73700.0,29.5794,29.5967,29.5794,29.5967,73700.0
2014-07-28 10:15:00,51.25,51.25,51.21,51.23,74200.0,29.5967,29.5967,29.5736,29.5852,74200.0
2014-07-28 10:20:00,51.24,51.25,51.22,51.25,58200.0,29.5909,29.5967,29.5794,29.5967,58200.0
2014-07-28 10:25:00,51.25,51.25,51.24,51.24,77300.0,29.5967,29.5967,29.5909,29.5909,77300.0
2014-07-28 10:30:00,51.25,51.25,51.22,51.25,43900.0,29.5967,29.5967,29.5794,29.5967,43900.0
2014-07-28 10:35:00,51.25,51.25,51.24,51.25,58200.0,29.5967,29.5967,29.5909,29.5967,58200.0
2014-07-28 10:40:00,51.25,51.25,51.23,51.25,172800.0,29.5967,29.5967,29.5852,29.5967,172800.0
2014-07-28 10:45:00,51.24,51.32,51.24,51.28,232700.0,29.5909,29.6371,29.5909,29.614,232700.0
2014-07-28 10:50:00,51.28,51.29,51.25,51.25,88900.0,29.614,29.6198,29.5967,29.5967,88900.0
2014-07-28 10:55:00,51.25,51.26,51.2,51.21,72700.0,29.5967,29.6025,29.5678,29.5736,72700.0
2014-07-28 11:00:00,51.21,51.22,51.18,51.21,106500.0,29.5736,29.5794,29.5563,29.5736,106500.0
2014-07-28 11:05:00,51.22,51.23,51.21,51.22,140700.0,29.5794,29.5852,29.5736,29.5794,140700.0
2014-07-28 11:10:00,51.21,51.23,51.21,51.22,194900.0,29.5736,29.5852,29.5736,29.5794,194900.0
2014-07-28 11:15:00,51.22,51.25,51.21,51.25,81700.0,29.5794,29.5967,29.5736,29.5967,81700.0
2014-07-28 11:20:00,51.25,51.25,51.23,51.23,72100.0,29.5967,29.5967,29.5852,29.5852,72100.0
2014-07-28 11:25:00,51.23,51.26,51.22,51.25,120800.0,29.5852,29.6025,29.5794,29.5967,120800.0
2014-07-28 11:30:00,51.25,51.34,51.25,51.34,164300.0,29.5967,29.6487,29.5967,29.6487,164300.0
2014-07-28 11:35:00,51.33,51.33,51.27,51.3,164200.0,29.6429,29.6429,29.6083,29.6256,164200.0
2014-07-28 11:40:00,51.3,51.35,51.29,51.35,96600.0,29.6256,29.6545,29.6198,29.6545,96600.0
2014-07-28 11:45:00,51.35,51.37,51.33,51.36,54800.0,29.6545,29.666,29.6429,29.6602,54800.0
2014-07-28 11:50:00,51.36,51.43,51.34,51.41,103700.0,29.6602,29.7007,29.6487,29.6891,103700.0
2014-07-28 11:55:00,51.41,51.45,51.41,51.44,70100.0,29.6891,29.7122,29.6891,29.7064,70100.0
2014-07-28 12:00:00,51.43,51.44,51.39,51.39,78700.0,29.7007,29.7064,29.6776,29.6776,78700.0
2014-07-28 12:05:00,51.4,51.42,51.39,51.41,36500.0,29.6833,29.6949,29.6776,29.6891,36500.0
2014-07-28 12:10:00,51.41,51.43,51.37,51.39,80400.0,29.6891,29.7007,29.666,29.6776,80400.0
2014-07-28 12:15:00,51.4,51.4,51.38,51.39,37000.0,29.6833,29.6833,29.6718,29.6776,37000.0
2014-07-28 12:20:00,51.39,51.42,51.38,51.4,71200.0,29.6776,29.6949,29.6718,29.6833,71200.0
2014-07-28 12:25:00,51.4,51.45,51.39,51.44,41700.0,29.6833,29.7122,29.6776,29.7064,41700.0
2014-07-28 12:30:00,51.44,51.45,51.42,51.42,38300.0,29.7064,29.7122,29.6949,29.6949,38300.0
2014-07-28 12:35:00,51.42,51.44,51.41,51.44,50300.0,29.6949,29.7064,29.6891,29.7064,50300.0
2014-07-28 12:40:00,51.43,51.45,51.41,51.44,92300.0,29.7007,29.7122,29.6891,29.7064,92300.0
2014-07-28 12:45:00,51.44,51.45,51.4,51.43,129000.0,29.7064,29.7122,29.6833,29.7007,129000.0
2014-07-28 12:50:00,51.44,51.44,51.41,51.41,51200.0,29.7064,29.7064,29.6891,29.6891,51200.0
2014-07-28 12:55:00,51.42,51.44,51.4,51.43,35300.0,29.6949,29.7064,29.6833,29.7007,35300.0
2014-07-28 13:00:00,51.43,51.43,51.37,51.37,55200.0,29.7007,29.7007,29.666,29.666,55200.0
2014-07-28 13:05:00,51.38,51.38,51.37,51.37,33500.0,29.6718,29.6718,29.666,29.666,33500.0
2014-07-28 13:10:00,51.37,51.39,51.37,51.38,47500.0,29.666,29.6776,29.666,29.6718,47500.0
2014-07-28 13:15:00,51.38,51.4,51.36,51.36,54700.0,29.6718,29.6833,29.6602,29.6602,54700.0
2014-07-28 13:20:00,51.37,51.4,51.36,51.39,77300.0,29.666,29.6833,29.6602,29.6776,77300.0
2014-07-28 13:25:00,51.4,51.4,51.36,51.37,89500.0,29.6833,29.6833,29.6602,29.666,89500.0
2014-07-28 13:30:00,51.37,51.4,51.36,51.39,71200.0,29.666,29.6833,29.6602,29.6776,71200.0
2014-07-28 13:35:00,51.4,51.45,51.37,51.44,143700.0,29.6833,29.7122,29.666,29.7064,143700.0
2014-07-28 13:40:00,51.44,51.47,51.42,51.45,115500.0,29.7064,29.7238,29.6949,29.7122,115500.0
2014-07-28 13:45:00,51.45,51.46,51.4,51.42,105100.0,29.7122,29.718,29.6833,29.6949,105100.0
2014-07-28 13:50:00,51.43,51.45,51.41,51.43,44300.0,29.7007,29.7122,29.6891,29.7007,44300.0
2014-07-28 13:55:00,51.42,51.44,51.4,51.44,44800.0,29.6949,29.7064,29.6833,29.7064,44800.0
2014-07-28 14:00:00,51.44,51.45,51.42,51.44,57100.0,29.7064,29.7122,29.6949,29.7064,57100.0
2014-07-28 14:05:00,51.44,51.48,51.43,51.48,167300.0,29.7064,29.7295,29.7007,29.7295,167300.0
2014-07-28 14:10:00,51.47,51.51,51.46,51.47,282100.0,29.7238,29.7469,29.718,29.7238,282100.0
2014-07-28 14:15:00,51.47,51.48,51.46,51.47,117100.0,29.7238,29.7295,29.718,29.7238,117100.0
2014-07-28 14:20:00,51.46,51.48,51.46,51.47,42200.0,29.718,29.7295,29.718,29.7238,42200.0
2014-07-28 14:25:00,51.46,51.47,51.46,51.46,31700.0,29.718,29.7238,29.718,29.718,31700.0
2014-07-28 14:30:00,51.46,51.47,51.43,51.45,73800.0,29.718,29.7238,29.7007,29.7122,73800.0
2014-07-28 14:35:00,51.46,51.47,51.45,51.47,36800.0,29.718,29.7238,29.7122,29.7238,36800.0
2014-07-28 14:40:00,51.47,51.47,51.44,51.46,65200.0,29.7238,29.7238,29.7064,29.718,65200.0
2014-07-28 14:45:00,51.46,51.48,51.45,51.46,93000.0,29.718,29.7295,29.7122,29.718,93000.0
2014-07-28 14:50:00,51.45,51.49,51.44,51.47,83800.0,29.7122,29.7353,29.7064,29.7238,83800.0
2014-07-28 14:55:00,51.47,51.49,51.45,51.47,129800.0,29.7238,29.7353,29.7122,29.7238,129800.0
2014-07-28 15:00:00,51.47,51.5,51.46,51.47,98600.0,29.7238,29.7411,29.718,29.7238,98600.0
2014-07-28 15:05:00,51.48,51.5,51.47,51.48,91500.0,29.7295,29.7411,29.7238,29.7295,91500.0
2014-07-28 15:10:00,51.48,51.5,51.47,51.47,94500.0,29.7295,29.7411,29.7238,29.7238,94500.0
2014-07-28 15:15:00,51.48,51.49,51.46,51.46,112900.0,29.7295,29.7353,29.718,29.718,112900.0
2014-07-28 15:20:00,51.47,51.48,51.45,51.45,57300.0,29.7238,29.7295,29.7122,29.7122,57300.0
2014-07-28 15:25:00,51.45,51.47,51.45,51.46,86000.0,29.7122,29.7238,29.7122,29.718,86000.0
2014-07-28 15:30:00,51.46,51.47,51.45,51.46,98900.0,29.718,29.7238,29.7122,29.718,98900.0
2014-07-28 15:35:00,51.47,51.47,51.45,51.46,110300.0,29.7238,29.7238,29.7122,29.718,110300.0
2014-07-28 15:40:00,51.46,51.5,51.45,51.5,146400.0,29.718,29.7411,29.7122,29.7411,146400.0
2014-07-28 15:45:00,51.5,51.51,51.47,51.5,195100.0,29.7411,29.7469,29.7238,29.7411,195100.0
2014-07-28 15:50:00,51.5,51.54,51.49,51.54,303000.0,29.7411,29.7642,29.7353,29.7642,303000.0
2014-07-28 15:55:00,51.54,51.58,51.51,51.57,756900.0,29.7642,29.7873,29.7469,29.7815,756900.0
2014-07-29 09:30:00,53.19,53.66,53.06,53.12,3002400.0,30.717,30.9885,30.642,30.6766,3002400.0
2014-07-29 09:35:00,53.12,53.29,52.87,52.87,1262000.0,30.6766,30.7748,30.5322,30.5322,1262000.0
2014-07-29 09:40:00,52.88,53.01,52.62,52.62,1244200.0,30.538,30.6131,30.3879,30.3879,1244200.0
2014-07-29 09:45:00,52.62,52.76,52.5,52.58,1112300.0,30.3879,30.4687,30.3186,30.3648,1112300.0
2014-07-29 09:50:00,52.57,52.58,52.41,52.43,840300.0,30.359,30.3648,30.2666,30.2782,840300.0
2014-07-29 09:55:00,52.42,52.78,52.38,52.7,728700.0,30.2724,30.4803,30.2493,30.4341,728700.0
2014-07-29 10:00:00,52.71,52.75,52.41,52.62,625700.0,30.4398,30.4629,30.2666,30.3879,625700.0
2014-07-29 10:05:00,52.62,52.69,52.44,52.49,715100.0,30.3879,30.4283,30.2839,30.3128,715100.0
2014-07-29 10:10:00,52.5,52.57,52.44,52.57,327500.0,30.3186,30.359,30.2839,30.359,327500.0
2014-07-29 10:15:00,52.56,52.69,52.56,52.58,498300.0,30.3532,30.4283,30.3532,30.3648,498300.0
2014-07-29 10:20:00,52.59,52.71,52.57,52.62,366700.0,30.3706,30.4398,30.359,30.3879,366700.0
2014-07-29 10:25:00,52.62,52.84,52.62,52.77,411300.0,30.3879,30.5149,30.3879,30.4745,411300.0
2014-07-29 10:30:00,52.77,52.87,52.74,52.85,307500.0,30.4745,30.5322,30.4572,30.5207,307500.0
2014-07-29 10:35:00,52.87,52.96,52.79,52.8,412000.0,30.5322,30.5842,30.486,30.4918,412000.0
2014-07-29 10:40:00,52.79,52.81,52.68,52.77,235600.0,30.486,30.4976,30.4225,30.4745,235600.0
2014-07-29 10:45:00,52.77,52.83,52.74,52.83,182200.0,30.4745,30.5091,30.4572,30.5091,182200.0
2014-07-29 10:50:00,52.83,52.85,52.78,52.79,315600.0,30.5091,30.5207,30.4803,30.486,315600.0
2014-07-29 10:55:00,52.79,52.82,52.76,52.76,432000.0,30.486,30.5034,30.4687,30.4687,432000.0
2014-07-29 11:00:00,52.76,52.77,52.61,52.61,257800.0,30.4687,30.4745,30.3821,30.3821,257800.0
2014-07-29 11:05:00,52.61,52.63,52.32,52.32,637400.0,30.3821,30.3936,30.2146,30.2146,637400.0
2014-07-29 11:10:00,52.33,52.46,52.3,52.36,482100.0,30.2204,30.2955,30.2031,30.2377,482100.0
2014-07-29 11:15:00,52.36,52.43,52.35,52.39,325900.0,30.2377,30.2782,30.232,30.2551,325900.0
2014-07-29 11:20:00,52.39,52.53,52.38,52.48,131400.0,30.2551,30.3359,30.2493,30.307,131400.0
2014-07-29 11:25:00,52.48,52.49,52.25,52.25,252800.0,30.307,30.3128,30.1742,30.1742,252800.0
2014-07-29 11:30:00,52.26,52.27,52.06,52.07,572800.0,30.18,30.1858,30.0645,30.0703,572800.0
2014-07-29 11:35:00,52.07,52.08,51.88,51.88,425800.0,30.0703,30.076,29.9605,29.9605,425800.0
2014-07-29 11:40:00,51.89,52.03,51.88,51.95,364900.0,29.9663,30.0472,29.9605,30.001,364900.0
2014-07-29 11:45:00,51.95,52.09,51.95,52.05,180300.0,30.001,30.0818,30.001,30.0587,180300.0
2014-07-29 11:50:00,52.06,52.22,52.01,52.2,335000.0,30.0645,30.1569,30.0356,30.1453,335000.0
2014-07-29 11:55:00,52.2,52.34,52.13,52.31,360300.0,30.1453,30.2262,30.1049,30.2089,360300.0
2014-07-29 12:00:00,52.31,52.41,52.3,52.4,217700.0,30.2089,30.2666,30.2031,30.2608,217700.0
2014-07-29 12:05:00,52.4,52.46,52.39,52.44,188400.0,30.2608,30.2955,30.2551,30.2839,188400.0
2014-07-29 12:10:00,52.44,52.5,52.37,52.48,223200.0,30.2839,30.3186,30.2435,30.307,223200.0
2014-07-29 12:15:00,52.48,52.5,52.42,52.43,217300.0,30.307,30.3186,30.2724,30.2782,217300.0
2014-07-29 12:20:00,52.43,52.49,52.36,52.48,208300.0,30.2782,30.3128,30.2377,30.307,208300.0
2014-07-29 12:25:00,52.47,52.5,52.36,52.4,143300.0,30.3013,30.3186,30.2377,30.2608,143300.0
2014-07-29 12:30:00,52.41,52.42,52.27,52.31,154500.0,30.2666,30.2724,30.1858,30.2089,154500.0
2014-07-29 12:35:00,52.31,52.39,52.31,52.36,125600.0,30.2089,30.2551,30.2089,30.2377,125600.0
2014-07-29 12:40:00,52.36,52.4,52.27,52.4,144400.0,30.2377,30.2608,30.1858,30.2608,144400.0
2014-07-29 12:45:00,52.39,52.47,52.37,52.42,109500.0,30.2551,30.3013,30.2435,30.2724,109500.0
2014-07-29 12:50:00,52.42,52.49,52.41,52.42,97100.0,30.2724,30.3128,30.2666,30.2724,97100.0
2014-07-29 12:55:00,52.42,52.49,52.42,52.48,70100.0,30.2724,30.3128,30.2724,30.307,70100.0
2014-07-29 13:00:00,52.47,52.48,52.38,52.4,75500.0,30.3013,30.307,30.2493,30.2608,75500.0
2014-07-29 13:05:00,52.41,52.41,52.34,52.35,102600.0,30.2666,30.2666,30.2262,30.232,102600.0
2014-07-29 13:10:00,52.34,52.36,52.29,52.33,89100.0,30.2262,30.2377,30.1973,30.2204,89100.0
2014-07-29 13:15:00,52.34,52.34,52.3,52.33,60900.0,30.2262,30.2262,30.2031,30.2204,60900.0
2014-07-29 13:20:00,52.33,52.37,52.32,52.37,171500.0,30.2204,30.2435,30.2146,30.2435,171500.0
2014-07-29 13:25:00,52.37,52.38,52.33,52.36,135900.0,30.2435,30.2493,30.2204,30.2377,135900.0
2014-07-29 13:30:00,52.35,52.36,52.34,52.34,45200.0,30.232,30.2377,30.2262,30.2262,45200.0
2014-07-29 13:35:00,52.35,52.35,52.32,52.34,63600.0,30.232,30.232,30.2146,30.2262,63600.0
2014-07-29 13:40:00,52.35,52.35,52.34,52.35,39900.0,30.232,30.232,30.2262,30.232,39900.0
2014-07-29 13:45:00,52.35,52.35,52.34,52.35,45500.0,30.232,30.232,30.2262,30.232,45500.0
2014-07-29 13:50:00,52.34,52.35,52.34,52.35,40000.0,30.2262,30.232,30.2262,30.232,40000.0
2014-07-29 13:55:00,52.35,52.35,52.34,52.35,50600.0,30.232,30.232,30.2262,30.232,50600.0
2014-07-29 14:00:00,52.35,52.35,52.25,52.33,215700.0,30.232,30.232,30.1742,30.2204,215700.0
2014-07-29 14:05:00,52.33,52.33,52.23,52.29,180500.0,30.2204,30.2204,30.1627,30.1973,180500.0
2014-07-29 14:10:00,52.3,52.35,52.29,52.34,146300.0,30.2031,30.232,30.1973,30.2262,146300.0
2014-07-29 14:15:00,52.35,52.35,52.26,52.28,209700.0,30.232,30.232,30.18,30.1915,209700.0
2014-07-29 14:20:00,52.27,52.32,52.27,52.29,422600.0,30.1858,30.2146,30.1858,30.1973,422600.0
2014-07-29 14:25:00,52.29,52.37,52.27,52.35,429800.0,30.1973,30.2435,30.1858,30.232,429800.0
2014-07-29 14:30:00,52.36,52.4,52.35,52.39,170900.0,30.2377,30.2608,30.232,30.2551,170900.0
2014-07-29 14:35:00,52.4,52.43,52.33,52.37,155600.0,30.2608,30.2782,30.2204,30.2435,155600.0
2014-07-29 14:40:00,52.36,52.39,52.33,52.33,92100.0,30.2377,30.2551,30.2204,30.2204,92100.0
2014-07-29 14:45:00,52.33,52.36,52.3,52.36,91500.0,30.2204,30.2377,30.2031,30.2377,91500.0
2014-07-29 14:50:00,52.36,52.36,52.25,52.28,329700.0,30.2377,30.2377,30.1742,30.1915,329700.0
2014-07-29 14:55:00,52.29,52.35,52.28,52.32,67100.0,30.1973,30.232,30.1915,30.2146,67100.0
2014-07-29 15:00:00,52.31,52.34,52.27,52.34,210200.0,30.2089,30.2262,30.1858,30.2262,210200.0
2014-07-29 15:05:00,52.34,52.36,52.3,52.3,251900.0,30.2262,30.2377,30.2031,30.2031,251900.0
2014-07-29 15:10:00,52.31,52.32,52.28,52.32,158800.0,30.2089,30.2146,30.1915,30.2146,158800.0
2014-07-29 15:15:00,52.32,52.32,52.2,52.21,211400.0,30.2146,30.2146,30.1453,30.1511,211400.0
2014-07-29 15:20:00,52.2,52.23,52.14,52.15,296000.0,30.1453,30.1627,30.1107,30.1165,296000.0
2014-07-29 15:25:00,52.14,52.2,52.14,52.16,147800.0,30.1107,30.1453,30.1107,30.1222,147800.0
2014-07-29 15:30:00,52.16,52.17,52.07,52.14,348700.0,30.1222,30.128,30.0703,30.1107,348700.0
2014-07-29 15:35:00,52.14,52.16,52.11,52.12,172000.0,30.1107,30.1222,30.0934,30.0991,172000.0
2014-07-29 15:40:00,52.11,52.13,52.09,52.11,212000.0,30.0934,30.1049,30.0818,30.0934,212000.0
2014-07-29 15:45:00,52.11,52.11,52.01,52.1,474900.0,30.0934,30.0934,30.0356,30.0876,474900.0
2014-07-29 15:50:00,52.1,52.11,52.03,52.03,416700.0,30.0876,30.0934,30.0472,30.0472,416700.0
2014-07-29 15:55:00,52.03,52.04,51.96,51.98,1198000.0,30.0472,30.0529,30.0067,30.0183,1198000.0
2014-07-30 09:30:00,51.94,52.1,51.87,51.93,462800.0,29.9952,30.0876,29.9548,29.9894,462800.0
2014-07-30 09:35:00,51.93,52.0,51.86,51.95,385000.0,29.9894,30.0298,29.949,30.001,385000.0
2014-07-30 09:40:00,51.95,52.1,51.94,52.05,345300.0,30.001,30.0876,29.9952,30.0587,345300.0
2014-07-30 09:45:00,52.05,52.15,52.05,52.05,241600.0,30.0587,30.1165,30.0587,30.0587,241600.0
2014-07-30 09:50:00,52.05,52.08,51.98,52.01,268600.0,30.0587,30.076,30.0183,30.0356,268600.0
2014-07-30 09:55:00,52.02,52.04,51.96,51.98,270800.0,30.0414,30.0529,30.0067,30.0183,270800.0
2014-07-30 10:00:00,51.98,51.99,51.87,51.92,394500.0,30.0183,30.0241,29.9548,29.9836,394500.0
2014-07-30 10:05:00,51.92,52.0,51.9,51.97,202200.0,29.9836,30.0298,29.9721,30.0125,202200.0
2014-07-30 10:10:00,51.98,52.0,51.92,51.92,118000.0,30.0183,30.0298,29.9836,29.9836,118000.0
2014-07-30 10:15:00,51.92,51.93,51.87,51.88,131900.0,29.9836,29.9894,29.9548,29.9605,131900.0
2014-07-30 10:20:00,51.89,52.01,51.88,51.98,198500.0,29.9663,30.0356,29.9605,30.0183,198500.0
2014-07-30 10:25:00,51.99,52.0,51.95,51.98,85500.0,30.0241,30.0298,30.001,30.0183,85500.0
2014-07-30 10:30:00,51.98,51.98,51.89,51.92,112200.0,30.0183,30.0183,29.9663,29.9836,112200.0
2014-07-30 10:35:00,51.91,51.92,51.82,51.85,126300.0,29.9779,29.9836,29.9259,29.9432,126300.0
2014-07-30 10:40:00,51.85,51.85,51.73,51.73,145900.0,29.9432,29.9432,29.8739,29.8739,145900.0
2014-07-30 10:45:00,51.73,51.75,51.65,51.72,126900.0,29.8739,29.8855,29.8277,29.8681,126900.0
2014-07-30 10:50:00,51.71,51.76,51.7,51.74,92200.0,29.8624,29.8912,29.8566,29.8797,92200.0
2014-07-30 10:55:00,51.74,51.75,51.68,51.7,81400.0,29.8797,29.8855,29.845,29.8566,81400.0
2014-07-30 11:00:00,51.7,51.75,51.64,51.64,225800.0,29.8566,29.8855,29.8219,29.8219,225800.0
2014-07-30 11:05:00,51.64,51.67,51.61,51.65,95700.0,29.8219,29.8393,29.8046,29.8277,95700.0
2014-07-30 11:10:00,51.64,51.7,51.64,51.7,112700.0,29.8219,29.8566,29.8219,29.8566,112700.0
2014-07-30 11:15:00,51.71,51.82,51.71,51.75,157900.0,29.8624,29.9259,29.8624,29.8855,157900.0
2014-07-30 11:20:00,51.75,51.75,51.7,51.74,165100.0,29.8855,29.8855,29.8566,29.8797,165100.0
2014-07-30 11:25:00,51.75,51.75,51.66,51.67,91400.0,29.8855,29.8855,29.8335,29.8393,91400.0
2014-07-30 11:30:00,51.66,51.67,51.62,51.63,108100.0,29.8335,29.8393,29.8104,29.8162,108100.0
2014-07-30 11:35:00,51.63,51.65,51.55,51.55,121900.0,29.8162,29.8277,29.77,29.77,121900.0
2014-07-30 11:40:00,51.55,51.64,51.53,51.58,108500.0,29.77,29.8219,29.7584,29.7873,108500.0
2014-07-30 11:45:00,51.57,51.58,51.52,51.53,85600.0,29.7815,29.7873,29.7526,29.7584,85600.0
2014-07-30 11:50:00,51.54,51.54,51.51,51.52,86400.0,29.7642,29.7642,29.7469,29.7526,86400.0
2014-07-30 11:55:00,51.51,51.52,51.46,51.52,204700.0,29.7469,29.7526,29.718,29.7526,204700.0
2014-07-30 12:00:00,51.52,51.54,51.51,51.51,75000.0,29.7526,29.7642,29.7469,29.7469,75000.0
2014-07-30 12:05:00,51.51,51.52,51.42,51.43,100100.0,29.7469,29.7526,29.6949,29.7007,100100.0
2014-07-30 12:10:00,51.44,51.55,51.42,51.5,147300.0,29.7064,29.77,29.6949,29.7411,147300.0
2014-07-30 12:15:00,51.5,51.51,51.46,51.47,164000.0,29.7411,29.7469,29.718,29.7238,164000.0
2014-07-30 12:20:00,51.47,51.54,51.47,51.51,89600.0,29.7238,29.7642,29.7238,29.7469,89600.0
2014-07-30 12:25:00,51.51,51.52,51.48,51.5,74700.0,29.7469,29.7526,29.7295,29.7411,74700.0
2014-07-30 12:30:00,51.5,51.64,51.5,51.64,102700.0,29.7411,29.8219,29.7411,29.8219,102700.0
2014-07-30 12:35:00,51.64,51.71,51.64,51.68,80500.0,29.8219,29.8624,29.8219,29.845,80500.0
2014-07-30 12:40:00,51.67,51.68,51.6,51.61,53100.0,29.8393,29.845,29.7988,29.8046,53100.0
2014-07-30 12:45:00,51.61,51.72,51.6,51.69,72400.0,29.8046,29.8681,29.7988,29.8508,72400.0
2014-07-30 12:50:00,51.69,51.72,51.68,51.71,51100.0,29.8508,29.8681,29.845,29.8624,51100.0
2014-07-30 12:55:00,51.7,51.73,51.69,51.71,121500.0,29.8566,29.8739,29.8508,29.8624,121500.0
2014-07-30 13:00:00,51.7,51.74,51.69,51.71,95600.0,29.8566,29.8797,29.8508,29.8624,95600.0
2014-07-30 13:05:00,51.7,51.71,51.68,51.68,62800.0,29.8566,29.8624,29.845,29.845,62800.0
2014-07-30 13:10:00,51.68,51.69,51.64,51.65,59000.0,29.845,29.8508,29.8219,29.8277,59000.0
2014-07-30 13:15:00,51.65,51.65,51.56,51.56,56600.0,29.8277,29.8277,29.7757,29.7757,56600.0
2014-07-30 13:20:00,51.56,51.62,51.56,51.58,68100.0,29.7757,29.8104,29.7757,29.7873,68100.0
2014-07-30 13:25:00,51.58,51.58,51.49,51.51,95000.0,29.7873,29.7873,29.7353,29.7469,95000.0
2014-07-30 13:30:00,51.5,51.62,51.5,51.59,139200.0,29.7411,29.8104,29.7411,29.7931,139200.0
2014-07-30 13:35:00,51.59,51.6,51.58,51.59,43700.0,29.7931,29.7988,29.7873,29.7931,43700.0
2014-07-30 13:40:00,51.59,51.65,51.59,51.65,62400.0,29.7931,29.8277,29.7931,29.8277,62400.0
2014-07-30 13:45:00,51.65,51.65,51.6,51.63,55700.0,29.8277,29.8277,29.7988,29.8162,55700.0
2014-07-30 13:50:00,51.63,51.63,51.57,51.57,101700.0,29.8162,29.8162,29.7815,29.7815,101700.0
2014-07-30 13:55:00,51.56,51.58,51.53,51.53,79600.0,29.7757,29.7873,29.7584,29.7584,79600.0
2014-07-30 14:00:00,51.54,51.74,51.47,51.61,208400.0,29.7642,29.8797,29.7238,29.8046,208400.0
2014-07-30 14:05:00,51.62,51.74,51.62,51.72,178300.0,29.8104,29.8797,29.8104,29.8681,178300.0
2014-07-30 14:10:00,51.72,51.87,51.72,51.81,193200.0,29.8681,29.9548,29.8681,29.9201,193200.0
2014-07-30 14:15:00,51.81,51.88,51.73,51.74,197600.0,29.9201,29.9605,29.8739,29.8797,197600.0
2014-07-30 14:20:00,51.73,51.75,51.63,51.65,119800.0,29.8739,29.8855,29.8162,29.8277,119800.0
2014-07-30 14:25:00,51.66,51.78,51.66,51.78,196000.0,29.8335,29.9028,29.8335,29.9028,196000.0
2014-07-30 14:30:00,51.78,51.8,51.76,51.77,74400.0,29.9028,29.9143,29.8912,29.897,74400.0
2014-07-30 14:35:00,51.77,51.78,51.75,51.78,81300.0,29.897,29.9028,29.8855,29.9028,81300.0
2014-07-30 14:40:00,51.78,51.79,51.76,51.78,55900.0,29.9028,29.9086,29.8912,29.9028,55900.0
2014-07-30 14:45:00,51.78,51.78,51.67,51.72,138200.0,29.9028,29.9028,29.8393,29.8681,138200.0
2014-07-30 14:50:00,51.72,51.76,51.72,51.74,89400.0,29.8681,29.8912,29.8681,29.8797,89400.0
2014-07-30 14:55:00,51.75,51.75,51.72,51.74,79900.0,29.8855,29.8855,29.8681,29.8797,79900.0
2014-07-30 15:00:00,51.74,51.75,51.65,51.69,127300.0,29.8797,29.8855,29.8277,29.8508,127300.0
2014-07-30 15:05:00,51.7,51.74,51.69,51.71,113100.0,29.8566,29.8797,29.8508,29.8624,113100.0
2014-07-30 15:10:00,51.71,51.72,51.65,51.69,79000.0,29.8624,29.8681,29.8277,29.8508,79000.0
2014-07-30 15:15:00,51.69,51.73,51.68,51.71,130200.0,29.8508,29.8739,29.845,29.8624,130200.0
2014-07-30 15:20:00,51.72,51.72,51.69,51.7,103800.0,29.8681,29.8681,29.8508,29.8566,103800.0
2014-07-30 15:25:00,51.7,51.7,51.67,51.68,85200.0,29.8566,29.8566,29.8393,29.845,85200.0
2014-07-30 15:30:00,51.69,51.78,51.68,51.77,183500.0,29.8508,29.9028,29.845,29.897,183500.0
2014-07-30 15:35:00,51.76,51.77,51.73,51.75,99800.0,29.8912,29.897,29.8739,29.8855,99800.0
2014-07-30 15:40:00,51.75,51.79,51.75,51.79,229200.0,29.8855,29.9086,29.8855,29.9086,229200.0
2014-07-30 15:45:00,51.78,51.8,51.73,51.73,189900.0,29.9028,29.9143,29.8739,29.8739,189900.0
2014-07-30 15:50:00,51.73,51.77,51.73,51.77,254000.0,29.8739,29.897,29.8739,29.897,254000.0
2014-07-30 15:55:00,51.76,51.79,51.73,51.76,557200.0,29.8912,29.9086,29.8739,29.8912,557200.0
2014-07-31 09:30:00,51.26,51.31,50.81,51.03,919800.0,29.6025,29.6314,29.3426,29.4697,919800.0
2014-07-31 09:35:00,51.03,51.29,51.0,51.23,387500.0,29.4697,29.6198,29.4523,29.5852,387500.0
2014-07-31 09:40:00,51.22,51.26,51.12,51.22,131400.0,29.5794,29.6025,29.5216,29.5794,131400.0
2014-07-31 09:45:00,51.25,51.37,51.18,51.31,359500.0,29.5967,29.666,29.5563,29.6314,359500.0
2014-07-31 09:50:00,51.31,51.37,51.23,51.3,151500.0,29.6314,29.666,29.5852,29.6256,151500.0
2014-07-31 09:55:00,51.31,51.38,51.25,51.28,326800.0,29.6314,29.6718,29.5967,29.614,326800.0
2014-07-31 10:00:00,51.28,51.29,51.17,51.19,267200.0,29.614,29.6198,29.5505,29.5621,267200.0
2014-07-31 10:05:00,51.21,51.21,51.09,51.11,210700.0,29.5736,29.5736,29.5043,29.5159,210700.0
2014-07-31 10:10:00,51.11,51.21,51.07,51.17,418100.0,29.5159,29.5736,29.4928,29.5505,418100.0
2014-07-31 10:15:00,51.17,51.19,51.15,51.15,199100.0,29.5505,29.5621,29.539,29.539,199100.0
2014-07-31 10:20:00,51.15,51.16,51.08,51.08,224600.0,29.539,29.5447,29.4985,29.4985,224600.0
2014-07-31 10:25:00,51.09,51.12,51.05,51.07,206500.0,29.5043,29.5216,29.4812,29.4928,206500.0
2014-07-31 10:30:00,51.07,51.13,51.06,51.13,201400.0,29.4928,29.5274,29.487,29.5274,201400.0
2014-07-31 10:35:00,51.13,51.22,51.11,51.21,213000.0,29.5274,29.5794,29.5159,29.5736,213000.0
2014-07-31 10:40:00,51.21,51.22,51.18,51.2,158400.0,29.5736,29.5794,29.5563,29.5678,158400.0
2014-07-31 10:45:00,51.2,51.21,51.17,51.18,115200.0,29.5678,29.5736,29.5505,29.5563,115200.0
2014-07-31 10:50:00,51.17,51.17,51.04,51.04,179100.0,29.5505,29.5505,29.4754,29.4754,179100.0
2014-07-31 10:55:00,51.04,51.08,51.03,51.07,306500.0,29.4754,29.4985,29.4697,29.4928,306500.0
2014-07-31 11:00:00,51.08,51.18,51.07,51.18,93600.0,29.4985,29.5563,29.4928,29.5563,93600.0
2014-07-31 11:05:00,51.17,51.23,51.15,51.18,89200.0,29.5505,29.5852,29.539,29.5563,89200.0
2014-07-31 11:10:00,51.18,51.19,51.15,51.15,127900.0,29.5563,29.5621,29.539,29.539,127900.0
2014-07-31 11:15:00,51.15,51.16,51.11,51.15,148900.0,29.539,29.5447,29.5159,29.539,148900.0
2014-07-31 11:20:00,51.14,51.16,51.05,51.09,151500.0,29.5332,29.5447,29.4812,29.5043,151500.0
2014-07-31 11:25:00,51.1,51.1,51.03,51.03,126200.0,29.5101,29.5101,29.4697,29.4697,126200.0
2014-07-31 11:30:00,51.03,51.07,51.01,51.07,128200.0,29.4697,29.4928,29.4581,29.4928,128200.0
2014-07-31 11:35:00,51.07,51.14,51.06,51.14,267900.0,29.4928,29.5332,29.487,29.5332,267900.0
2014-07-31 11:40:00,51.14,51.2,51.07,51.07,228900.0,29.5332,29.5678,29.4928,29.4928,228900.0
2014-07-31 11:45:00,51.06,51.07,50.62,50.81,715900.0,29.487,29.4928,29.2329,29.3426,715900.0
2014-07-31 11:50:00,50.8,50.87,50.6,50.79,466100.0,29.3368,29.3773,29.2213,29.3311,466100.0
2014-07-31 11:55:00,50.79,50.83,50.7,50.82,200700.0,29.3311,29.3542,29.2791,29.3484,200700.0
2014-07-31 12:00:00,50.8,50.82,50.72,50.79,194300.0,29.3368,29.3484,29.2906,29.3311,194300.0
2014-07-31 12:05:00,50.79,50.81,50.72,50.74,117100.0,29.3311,29.3426,29.2906,29.3022,117100.0
2014-07-31 12:10:00,50.75,50.77,50.66,50.68,225400.0,29.308,29.3195,29.256,29.2675,225400.0
2014-07-31 12:15:00,50.68,50.69,50.54,50.54,222400.0,29.2675,29.2733,29.1867,29.1867,222400.0
2014-07-31 12:20:00,50.55,50.58,50.41,50.42,391100.0,29.1925,29.2098,29.1116,29.1174,391100.0
2014-07-31 12:25:00,50.41,50.53,50.4,50.5,453200.0,29.1116,29.1809,29.1058,29.1636,453200.0
2014-07-31 12:30:00,50.5,50.72,50.48,50.72,328700.0,29.1636,29.2906,29.152,29.2906,328700.0
2014-07-31 12:35:00,50.72,50.73,50.58,50.65,319300.0,29.2906,29.2964,29.2098,29.2502,319300.0
2014-07-31 12:40:00,50.65,50.65,50.47,50.47,385600.0,29.2502,29.2502,29.1463,29.1463,385600.0
2014-07-31 12:45:00,50.47,50.5,50.47,50.47,159000.0,29.1463,29.1636,29.1463,29.1463,159000.0
2014-07-31 12:50:00,50.47,50.5,50.43,50.5,290000.0,29.1463,29.1636,29.1232,29.1636,290000.0
2014-07-31 12:55:00,50.51,50.61,50.5,50.6,110300.0,29.1694,29.2271,29.1636,29.2213,110300.0
2014-07-31 13:00:00,50.6,50.6,50.52,50.58,249000.0,29.2213,29.2213,29.1751,29.2098,249000.0
2014-07-31 13:05:00,50.58,50.61,50.58,50.61,74900.0,29.2098,29.2271,29.2098,29.2271,74900.0
2014-07-31 13:10:00,50.6,50.62,50.56,50.6,136000.0,29.2213,29.2329,29.1982,29.2213,136000.0
2014-07-31 13:15:00,50.61,50.61,50.53,50.57,213200.0,29.2271,29.2271,29.1809,29.204,213200.0
2014-07-31 13:20:00,50.57,50.61,50.55,50.56,136900.0,29.204,29.2271,29.1925,29.1982,136900.0
2014-07-31 13:25:00,50.55,50.59,50.5,50.58,267900.0,29.1925,29.2156,29.1636,29.2098,267900.0
2014-07-31 13:30:00,50.58,50.61,50.55,50.59,180000.0,29.2098,29.2271,29.1925,29.2156,180000.0
2014-07-31 13:35:00,50.59,50.69,50.59,50.66,130700.0,29.2156,29.2733,29.2156,29.256,130700.0
2014-07-31 13:40:00,50.66,50.66,50.59,50.6,84300.0,29.256,29.256,29.2156,29.2213,84300.0
2014-07-31 13:45:00,50.61,50.61,50.51,50.51,187700.0,29.2271,29.2271,29.1694,29.1694,187700.0
2014-07-31 13:50:00,50.51,50.55,50.5,50.5,122600.0,29.1694,29.1925,29.1636,29.1636,122600.0
2014-07-31 13:55:00,50.5,50.53,50.46,50.51,212400.0,29.1636,29.1809,29.1405,29.1694,212400.0
2014-07-31 14:00:00,50.51,50.52,50.48,50.49,142500.0,29.1694,29.1751,29.152,29.1578,142500.0
2014-07-31 14:05:00,50.49,50.55,50.49,50.53,148000.0,29.1578,29.1925,29.1578,29.1809,148000.0
2014-07-31 14:10:00,50.53,50.54,50.49,50.51,170400.0,29.1809,29.1867,29.1578,29.1694,170400.0
2014-07-31 14:15:00,50.52,50.54,50.5,50.54,118900.0,29.1751,29.1867,29.1636,29.1867,118900.0
2014-07-31 14:20:00,50.54,50.6,50.53,50.57,76500.0,29.1867,29.2213,29.1809,29.204,76500.0
2014-07-31 14:25:00,50.57,50.63,50.56,50.61,94900.0,29.204,29.2387,29.1982,29.2271,94900.0
2014-07-31 14:30:00,50.61,50.64,50.52,50.54,193800.0,29.2271,29.2444,29.1751,29.1867,193800.0
2014-07-31 14:35:00,50.55,50.55,50.5,50.53,93100.0,29.1925,29.1925,29.1636,29.1809,93100.0
2014-07-31 14:40:00,50.53,50.54,50.51,50.53,152700.0,29.1809,29.1867,29.1694,29.1809,152700.0
2014-07-31 14:45:00,50.53,50.54,50.47,50.51,240100.0,29.1809,29.1867,29.1463,29.1694,240100.0
2014-07-31 14:50:00,50.51,50.56,50.49,50.51,123100.0,29.1694,29.1982,29.1578,29.1694,123100.0
2014-07-31 14:55:00,50.5,50.58,50.49,50.5,148500.0,29.1636,29.2098,29.1578,29.1636,148500.0
2014-07-31 15:00:00,50.49,50.51,50.46,50.5,187900.0,29.1578,29.1694,29.1405,29.1636,187900.0
2014-07-31 15:05:00,50.51,50.53,50.48,50.5,178400.0,29.1694,29.1809,29.152,29.1636,178400.0
2014-07-31 15:10:00,50.5,50.5,50.41,50.41,206800.0,29.1636,29.1636,29.1116,29.1116,206800.0
2014-07-31 15:15:00,50.42,50.45,50.4,50.41,143200.0,29.1174,29.1347,29.1058,29.1116,143200.0
2014-07-31 15:20:00,50.41,50.46,50.38,50.4,172600.0,29.1116,29.1405,29.0943,29.1058,172600.0
2014-07-31 15:25:00,50.4,50.4,50.35,50.38,190300.0,29.1058,29.1058,29.077,29.0943,190300.0
2014-07-31 15:30:00,50.38,50.44,50.36,50.42,216300.0,29.0943,29.1289,29.0827,29.1174,216300.0
2014-07-31 15:35:00,50.41,50.5,50.4,50.49,229900.0,29.1116,29.1636,29.1058,29.1578,229900.0
2014-07-31 15:40:00,50.49,50.5,50.46,50.47,473700.0,29.1578,29.1636,29.1405,29.1463,473700.0
2014-07-31 15:45:00,50.46,50.49,50.42,50.47,305100.0,29.1405,29.1578,29.1174,29.1463,305100.0
2014-07-31 15:50:00,50.48,50.48,50.41,50.46,397400.0,29.152,29.152,29.1116,29.1405,397400.0
2014-07-31 15:55:00,50.46,50.47,50.42,50.42,807200.0,29.1405,29.1463,29.1174,29.1174,807200.0
2014-08-01 09:30:00,50.52,50.52,50.25,50.35,1103700.0,29.1751,29.1751,29.0192,29.077,1103700.0
2014-08-01 09:35:00,50.35,50.39,50.27,50.36,550900.0,29.077,29.1001,29.0308,29.0827,550900.0
2014-08-01 09:40:00,50.37,50.37,50.2,50.23,429800.0,29.0885,29.0885,28.9903,29.0077,429800.0
2014-08-01 09:45:00,50.23,50.35,50.2,50.35,582800.0,29.0077,29.077,28.9903,29.077,582800.0
2014-08-01 09:50:00,50.34,50.44,50.33,50.43,318500.0,29.0712,29.1289,29.0654,29.1232,318500.0
2014-08-01 09:55:00,50.43,50.44,50.31,50.42,489100.0,29.1232,29.1289,29.0539,29.1174,489100.0
2014-08-01 10:00:00,50.42,50.46,50.33,50.36,400000.0,29.1174,29.1405,29.0654,29.0827,400000.0
2014-08-01 10:05:00,50.35,50.37,50.18,50.19,420800.0,29.077,29.0885,28.9788,28.9846,420800.0
2014-08-01 10:10:00,50.19,50.38,50.19,50.23,363100.0,28.9846,29.0943,28.9846,29.0077,363100.0
2014-08-01 10:15:00,50.23,50.33,50.2,50.2,227400.0,29.0077,29.0654,28.9903,28.9903,227400.0
2014-08-01 10:20:00,50.2,50.23,50.15,50.23,242400.0,28.9903,29.0077,28.9615,29.0077,242400.0
2014-08-01 10:25:00,50.23,50.31,50.22,50.28,152800.0,29.0077,29.0539,29.0019,29.0365,152800.0
2014-08-01 10:30:00,50.28,50.29,50.22,50.23,105500.0,29.0365,29.0423,29.0019,29.0077,105500.0
2014-08-01 10:35:00,50.24,50.4,50.23,50.4,113400.0,29.0134,29.1058,29.0077,29.1058,113400.0
2014-08-01 10:40:00,50.39,50.43,50.37,50.4,97300.0,29.1001,29.1232,29.0885,29.1058,97300.0
2014-08-01 10:45:00,50.39,50.4,50.27,50.32,243900.0,29.1001,29.1058,29.0308,29.0596,243900.0
2014-08-01 10:50:00,50.32,50.37,50.26,50.33,160600.0,29.0596,29.0885,29.025,29.0654,160600.0
2014-08-01 10:55:00,50.34,50.39,50.26,50.26,238900.0,29.0712,29.1001,29.025,29.025,238900.0
2014-08-01 11:00:00,50.26,50.28,50.21,50.21,160100.0,29.025,29.0365,28.9961,28.9961,160100.0
2014-08-01 11:05:00,50.21,50.21,50.11,50.14,231400.0,28.9961,28.9961,28.9384,28.9557,231400.0
2014-08-01 11:10:00,50.14,50.17,50.09,50.17,183600.0,28.9557,28.973,28.9268,28.973,183600.0
2014-08-01 11:15:00,50.17,50.22,50.13,50.18,75300.0,28.973,29.0019,28.9499,28.9788,75300.0
2014-08-01 11:20:00,50.18,50.28,50.17,50.28,68700.0,28.9788,29.0365,28.973,29.0365,68700.0
2014-08-01 11:25:00,50.28,50.29,50.22,50.25,110500.0,29.0365,29.0423,29.0019,29.0192,110500.0
2014-08-01 11:30:00,50.25,50.31,50.18,50.2,110600.0,29.0192,29.0539,28.9788,28.9903,110600.0
2014-08-01 11:35:00,50.2,50.22,50.11,50.14,161300.0,28.9903,29.0019,28.9384,28.9557,161300.0
2014-08-01 11:40:00,50.13,50.14,50.05,50.06,162600.0,28.9499,28.9557,28.9037,28.9095,162600.0
2014-08-01 11:45:00,50.05,50.1,50.05,50.08,116400.0,28.9037,28.9326,28.9037,28.921,116400.0
2014-08-01 11:50:00,50.07,50.08,50.02,50.03,103800.0,28.9153,28.921,28.8864,28.8922,103800.0
2014-08-01 11:55:00,50.03,50.07,49.93,50.05,328000.0,28.8922,28.9153,28.8344,28.9037,328000.0
2014-08-01 12:00:00,50.06,50.12,50.03,50.07,128500.0,28.9095,28.9441,28.8922,28.9153,128500.0
2014-08-01 12:05:00,50.08,50.08,50.02,50.04,115400.0,28.921,28.921,28.8864,28.8979,115400.0
2014-08-01 12:10:00,50.05,50.05,49.97,50.0,150500.0,28.9037,28.9037,28.8575,28.8748,150500.0
2014-08-01 12:15:00,49.99,50.08,49.98,50.0,170000.0,28.8691,28.921,28.8633,28.8748,170000.0
2014-08-01 12:20:00,50.0,50.06,50.0,50.04,85300.0,28.8748,28.9095,28.8748,28.8979,85300.0
2014-08-01 12:25:00,50.04,50.05,49.93,49.96,167500.0,28.8979,28.9037,28.8344,28.8517,167500.0
2014-08-01 12:30:00,49.96,50.04,49.94,50.04,167700.0,28.8517,28.8979,28.8402,28.8979,167700.0
2014-08-01 12:35:00,50.04,50.09,50.03,50.08,103200.0,28.8979,28.9268,28.8922,28.921,103200.0
2014-08-01 12:40:00,50.08,50.09,50.04,50.06,80300.0,28.921,28.9268,28.8979,28.9095,80300.0
2014-08-01 12:45:00,50.05,50.06,49.97,49.97,72300.0,28.9037,28.9095,28.8575,28.8575,72300.0
2014-08-01 12:50:00,49.97,50.08,49.96,50.05,104600.0,28.8575,28.921,28.8517,28.9037,104600.0
2014-08-01 12:55:00,50.05,50.11,50.05,50.06,78900.0,28.9037,28.9384,28.9037,28.9095,78900.0
2014-08-01 13:00:00,50.06,50.13,50.0,50.02,61800.0,28.9095,28.9499,28.8748,28.8864,61800.0
2014-08-01 13:05:00,50.01,50.04,50.0,50.04,90100.0,28.8806,28.8979,28.8748,28.8979,90100.0
2014-08-01 13:10:00,50.04,50.09,50.02,50.07,89100.0,28.8979,28.9268,28.8864,28.9153,89100.0
2014-08-01 13:15:00,50.07,50.07,50.0,50.04,81600.0,28.9153,28.9153,28.8748,28.8979,81600.0
2014-08-01 13:20:00,50.04,50.08,49.95,49.95,180700.0,28.8979,28.921,28.846,28.846,180700.0
2014-08-01 13:25:00,49.96,50.13,49.93,50.13,146600.0,28.8517,28.9499,28.8344,28.9499,146600.0
2014-08-01 13:30:00,50.14,50.15,50.03,50.09,131600.0,28.9557,28.9615,28.8922,28.9268,131600.0
2014-08-01 13:35:00,50.08,50.16,50.07,50.16,146400.0,28.921,28.9672,28.9153,28.9672,146400.0
2014-08-01 13:40:00,50.16,50.19,50.12,50.17,122800.0,28.9672,28.9846,28.9441,28.973,122800.0
2014-08-01 13:45:00,50.17,50.21,50.13,50.21,103800.0,28.973,28.9961,28.9499,28.9961,103800.0
2014-08-01 13:50:00,50.21,50.21,50.12,50.18,193000.0,28.9961,28.9961,28.9441,28.9788,193000.0
2014-08-01 13:55:00,50.17,50.2,50.13,50.17,90000.0,28.973,28.9903,28.9499,28.973,90000.0
2014-08-01 14:00:00,50.18,50.2,50.11,50.12,94500.0,28.9788,28.9903,28.9384,28.9441,94500.0
2014-08-01 14:05:00,50.11,50.15,50.08,50.15,149100.0,28.9384,28.9615,28.921,28.9615,149100.0
2014-08-01 14:10:00,50.15,50.17,50.12,50.14,91000.0,28.9615,28.973,28.9441,28.9557,91000.0
2014-08-01 14:15:00,50.13,50.18,50.12,50.18,148500.0,28.9499,28.9788,28.9441,28.9788,148500.0
2014-08-01 14:20:00,50.18,50.18,50.1,50.11,164300.0,28.9788,28.9788,28.9326,28.9384,164300.0
2014-08-01 14:25:00,50.11,50.11,50.07,50.07,106400.0,28.9384,28.9384,28.9153,28.9153,106400.0
2014-08-01 14:30:00,50.07,50.12,50.07,50.09,113400.0,28.9153,28.9441,28.9153,28.9268,113400.0
2014-08-01 14:35:00,50.08,50.14,50.07,50.14,77300.0,28.921,28.9557,28.9153,28.9557,77300.0
2014-08-01 14:40:00,50.14,50.15,50.12,50.13,61100.0,28.9557,28.9615,28.9441,28.9499,61100.0
2014-08-01 14:45:00,50.14,50.14,50.03,50.04,136900.0,28.9557,28.9557,28.8922,28.8979,136900.0
2014-08-01 14:50:00,50.03,50.07,49.98,49.98,136700.0,28.8922,28.9153,28.8633,28.8633,136700.0
2014-08-01 14:55:00,49.99,50.04,49.98,50.01,104000.0,28.8691,28.8979,28.8633,28.8806,104000.0
2014-08-01 15:00:00,50.01,50.05,49.99,50.02,158900.0,28.8806,28.9037,28.8691,28.8864,158900.0
2014-08-01 15:05:00,50.03,50.06,50.0,50.02,157000.0,28.8922,28.9095,28.8748,28.8864,157000.0
2014-08-01 15:10:00,50.02,50.03,49.98,50.01,152000.0,28.8864,28.8922,28.8633,28.8806,152000.0
2014-08-01 15:15:00,50.01,50.06,50.0,50.01,236900.0,28.8806,28.9095,28.8748,28.8806,236900.0
2014-08-01 15:20:00,50.01,50.07,49.99,50.05,216500.0,28.8806,28.9153,28.8691,28.9037,216500.0
2014-08-01 15:25:00,50.05,50.09,50.04,50.06,211900.0,28.9037,28.9268,28.8979,28.9095,211900.0
2014-08-01 15:30:00,50.06,50.08,50.01,50.04,250100.0,28.9095,28.921,28.8806,28.8979,250100.0
2014-08-01 15:35:00,50.04,50.07,50.0,50.0,217800.0,28.8979,28.9153,28.8748,28.8748,217800.0
2014-08-01 15:40:00,50.0,50.01,49.97,49.98,297300.0,28.8748,28.8806,28.8575,28.8633,297300.0
2014-08-01 15:45:00,49.97,49.98,49.9,49.95,394200.0,28.8575,28.8633,28.8171,28.846,394200.0
2014-08-01 15:50:00,49.95,49.96,49.85,49.92,418900.0,28.846,28.8517,28.7882,28.8286,418900.0
2014-08-01 15:55:00,49.92,49.96,49.83,49.84,977500.0,28.8286,28.8517,28.7767,28.7824,977500.0
2014-08-04 09:30:00,50.04,50.19,49.83,49.84,538700.0,28.8979,28.9846,28.7767,28.7824,538700.0
2014-08-04 09:35:00,49.83,49.89,49.64,49.7,223600.0,28.7767,28.8113,28.6669,28.7016,223600.0
2014-08-04 09:40:00,49.71,49.79,49.65,49.7,164500.0,28.7074,28.7536,28.6727,28.7016,164500.0
2014-08-04 09:45:00,49.7,49.77,49.66,49.72,184400.0,28.7016,28.742,28.6785,28.7131,184400.0
2014-08-04 09:50:00,49.72,49.83,49.67,49.82,191100.0,28.7131,28.7767,28.6843,28.7709,191100.0
2014-08-04 09:55:00,49.82,49.87,49.79,49.85,308100.0,28.7709,28.7998,28.7536,28.7882,308100.0
2014-08-04 10:00:00,49.85,50.1,49.82,49.94,620100.0,28.7882,28.9326,28.7709,28.8402,620100.0
2014-08-04 10:05:00,49.94,50.0,49.88,49.93,265600.0,28.8402,28.8748,28.8055,28.8344,265600.0
2014-08-04 10:10:00,49.93,49.94,49.82,49.83,171400.0,28.8344,28.8402,28.7709,28.7767,171400.0
2014-08-04 10:15:00,49.84,49.86,49.75,49.8,105600.0,28.7824,28.794,28.7305,28.7593,105600.0
2014-08-04 10:20:00,49.8,49.82,49.75,49.78,187000.0,28.7593,28.7709,28.7305,28.7478,187000.0
2014-08-04 10:25:00,49.78,49.9,49.77,49.87,84400.0,28.7478,28.8171,28.742,28.7998,84400.0
2014-08-04 10:30:00,49.87,49.9,49.83,49.84,77400.0,28.7998,28.8171,28.7767,28.7824,77400.0
2014-08-04 10:35:00,49.84,49.86,49.77,49.79,196200.0,28.7824,28.794,28.742,28.7536,196200.0
2014-08-04 10:40:00,49.79,49.82,49.76,49.82,100000.0,28.7536,28.7709,28.7362,28.7709,100000.0
2014-08-04 10:45:00,49.82,49.82,49.75,49.76,103100.0,28.7709,28.7709,28.7305,28.7362,103100.0
2014-08-04 10:50:00,49.77,49.82,49.73,49.8,84700.0,28.742,28.7709,28.7189,28.7593,84700.0
2014-08-04 10:55:00,49.8,49.81,49.71,49.75,137400.0,28.7593,28.7651,28.7074,28.7305,137400.0
2014-08-04 11:00:00,49.74,49.81,49.74,49.79,133900.0,28.7247,28.7651,28.7247,28.7536,133900.0
2014-08-04 11:05:00,49.79,49.91,49.79,49.9,85000.0,28.7536,28.8229,28.7536,28.8171,85000.0
2014-08-04 11:10:00,49.91,49.91,49.87,49.9,97600.0,28.8229,28.8229,28.7998,28.8171,97600.0
2014-08-04 11:15:00,49.91,49.91,49.87,49.88,109400.0,28.8229,28.8229,28.7998,28.8055,109400.0
2014-08-04 11:20:00,49.87,49.88,49.84,49.84,132600.0,28.7998,28.8055,28.7824,28.7824,132600.0
2014-08-04 11:25:00,49.84,49.87,49.79,49.8,118800.0,28.7824,28.7998,28.7536,28.7593,118800.0
2014-08-04 11:30:00,49.8,49.84,49.76,49.82,62800.0,28.7593,28.7824,28.7362,28.7709,62800.0
2014-08-04 11:35:00,49.83,49.83,49.76,49.8,69200.0,28.7767,28.7767,28.7362,28.7593,69200.0
2014-08-04 11:40:00,49.8,49.82,49.76,49.78,209600.0,28.7593,28.7709,28.7362,28.7478,209600.0
2014-08-04 11:45:00,49.78,49.8,49.75,49.77,123200.0,28.7478,28.7593,28.7305,28.742,123200.0
2014-08-04 11:50:00,49.77,49.78,49.73,49.75,75600.0,28.742,28.7478,28.7189,28.7305,75600.0
2014-08-04 11:55:00,49.75,49.76,49.74,49.75,26400.0,28.7305,28.7362,28.7247,28.7305,26400.0
2014-08-04 12:00:00,49.76,49.76,49.71,49.71,52700.0,28.7362,28.7362,28.7074,28.7074,52700.0
2014-08-04 12:05:00,49.72,49.73,49.66,49.66,107900.0,28.7131,28.7189,28.6785,28.6785,107900.0
2014-08-04 12:10:00,49.66,49.67,49.65,49.65,76800.0,28.6785,28.6843,28.6727,28.6727,76800.0
2014-08-04 12:15:00,49.65,49.67,49.64,49.67,68500.0,28.6727,28.6843,28.6669,28.6843,68500.0
2014-08-04 12:20:00,49.67,49.77,49.66,49.76,94700.0,28.6843,28.742,28.6785,28.7362,94700.0
2014-08-04 12:25:00,49.77,49.8,49.74,49.8,53500.0,28.742,28.7593,28.7247,28.7593,53500.0
2014-08-04 12:30:00,49.8,49.82,49.77,49.8,69300.0,28.7593,28.7709,28.742,28.7593,69300.0
2014-08-04 12:35:00,49.8,49.8,49.73,49.77,47600.0,28.7593,28.7593,28.7189,28.742,47600.0
2014-08-04 12:40:00,49.77,49.79,49.75,49.75,55000.0,28.742,28.7536,28.7305,28.7305,55000.0
2014-08-04 12:45:00,49.76,49.8,49.74,49.8,31900.0,28.7362,28.7593,28.7247,28.7593,31900.0
2014-08-04 12:50:00,49.79,49.85,49.79,49.83,44400.0,28.7536,28.7882,28.7536,28.7767,44400.0
2014-08-04 12:55:00,49.83,49.83,49.79,49.8,33300.0,28.7767,28.7767,28.7536,28.7593,33300.0
2014-08-04 13:00:00,49.8,49.82,49.79,49.8,65400.0,28.7593,28.7709,28.7536,28.7593,65400.0
2014-08-04 13:05:00,49.79,49.85,49.78,49.85,55800.0,28.7536,28.7882,28.7478,28.7882,55800.0
2014-08-04 13:10:00,49.84,49.84,49.79,49.82,65400.0,28.7824,28.7824,28.7536,28.7709,65400.0
2014-08-04 13:15:00,49.81,49.84,49.8,49.82,67000.0,28.7651,28.7824,28.7593,28.7709,67000.0
2014-08-04 13:20:00,49.82,49.88,49.82,49.87,61900.0,28.7709,28.8055,28.7709,28.7998,61900.0
2014-08-04 13:25:00,49.86,49.88,49.84,49.84,45200.0,28.794,28.8055,28.7824,28.7824,45200.0
2014-08-04 13:30:00,49.85,49.9,49.85,49.89,90700.0,28.7882,28.8171,28.7882,28.8113,90700.0
2014-08-04 13:35:00,49.89,49.92,49.88,49.89,75400.0,28.8113,28.8286,28.8055,28.8113,75400.0
2014-08-04 13:40:00,49.88,49.93,49.87,49.89,61200.0,28.8055,28.8344,28.7998,28.8113,61200.0
2014-08-04 13:45:00,49.89,49.95,49.86,49.93,68700.0,28.8113,28.846,28.794,28.8344,68700.0
2014-08-04 13:50:00,49.93,49.97,49.92,49.94,84000.0,28.8344,28.8575,28.8286,28.8402,84000.0
2014-08-04 13:55:00,49.94,49.95,49.9,49.95,65300.0,28.8402,28.846,28.8171,28.846,65300.0
2014-08-04 14:00:00,49.95,49.97,49.91,49.92,60300.0,28.846,28.8575,28.8229,28.8286,60300.0
2014-08-04 14:05:00,49.92,49.94,49.9,49.91,74100.0,28.8286,28.8402,28.8171,28.8229,74100.0
2014-08-04 14:10:00,49.91,49.96,49.91,49.95,67900.0,28.8229,28.8517,28.8229,28.846,67900.0
2014-08-04 14:15:00,49.96,49.99,49.95,49.95,66300.0,28.8517,28.8691,28.846,28.846,66300.0
2014-08-04 14:20:00,49.96,49.98,49.92,49.95,72700.0,28.8517,28.8633,28.8286,28.846,72700.0
2014-08-04 14:25:00,49.94,49.97,49.94,49.95,48500.0,28.8402,28.8575,28.8402,28.846,48500.0
2014-08-04 14:30:00,49.96,49.99,49.94,49.98,57900.0,28.8517,28.8691,28.8402,28.8633,57900.0
2014-08-04 14:35:00,49.99,50.06,49.98,50.06,99000.0,28.8691,28.9095,28.8633,28.9095,99000.0
2014-08-04 14:40:00,50.06,50.08,50.04,50.06,89000.0,28.9095,28.921,28.8979,28.9095,89000.0
2014-08-04 14:45:00,50.06,50.12,50.06,50.1,80000.0,28.9095,28.9441,28.9095,28.9326,80000.0
2014-08-04 14:50:00,50.11,50.14,50.11,50.13,107400.0,28.9384,28.9557,28.9384,28.9499,107400.0
2014-08-04 14:55:00,50.12,50.13,50.09,50.1,97400.0,28.9441,28.9499,28.9268,28.9326,97400.0
2014-08-04 15:00:00,50.1,50.11,50.06,50.07,127600.0,28.9326,28.9384,28.9095,28.9153,127600.0
2014-08-04 15:05:00,50.07,50.07,50.04,50.07,90300.0,28.9153,28.9153,28.8979,28.9153,90300.0
2014-08-04 15:10:00,50.06,50.09,50.06,50.07,139200.0,28.9095,28.9268,28.9095,28.9153,139200.0
2014-08-04 15:15:00,50.07,50.15,50.07,50.14,196500.0,28.9153,28.9615,28.9153,28.9557,196500.0
2014-08-04 15:20:00,50.13,50.15,50.11,50.11,75900.0,28.9499,28.9615,28.9384,28.9384,75900.0
2014-08-04 15:25:00,50.11,50.15,50.1,50.11,92900.0,28.9384,28.9615,28.9326,28.9384,92900.0
2014-08-04 15:30:00,50.12,50.16,50.12,50.16,111500.0,28.9441,28.9672,28.9441,28.9672,111500.0
2014-08-04 15:35:00,50.16,50.21,50.16,50.2,175500.0,28.9672,28.9961,28.9672,28.9903,175500.0
2014-08-04 15:40:00,50.21,50.25,50.2,50.23,173000.0,28.9961,29.0192,28.9903,29.0077,173000.0
2014-08-04 15:45:00,50.23,50.25,50.2,50.22,215300.0,29.0077,29.0192,28.9903,29.0019,215300.0
2014-08-04 15:50:00,50.23,50.3,50.22,50.3,306500.0,29.0077,29.0481,29.0019,29.0481,306500.0
2014-08-04 15:55:00,50.3,50.3,50.21,50.22,502500.0,29.0481,29.0481,28.9961,29.0019,502500.0
2014-08-05 09:30:00,50.15,50.2,50.0,50.01,274700.0,28.9615,28.9903,28.8748,28.8806,274700.0
2014-08-05 09:35:00,50.02,50.02,49.87,49.89,122800.0,28.8864,28.8864,28.7998,28.8113,122800.0
2014-08-05 09:40:00,49.91,49.96,49.84,49.89,202400.0,28.8229,28.8517,28.7824,28.8113,202400.0
2014-08-05 09:45:00,49.89,49.95,49.8,49.81,98000.0,28.8113,28.846,28.7593,28.7651,98000.0
2014-08-05 09:50:00,49.81,49.81,49.72,49.77,145400.0,28.7651,28.7651,28.7131,28.742,145400.0
2014-08-05 09:55:00,49.76,49.83,49.74,49.83,132700.0,28.7362,28.7767,28.7247,28.7767,132700.0
2014-08-05 10:00:00,49.83,49.87,49.75,49.81,258600.0,28.7767,28.7998,28.7305,28.7651,258600.0
2014-08-05 10:05:00,49.81,49.9,49.79,49.89,95900.0,28.7651,28.8171,28.7536,28.8113,95900.0
2014-08-05 10:10:00,49.89,49.94,49.87,49.91,177200.0,28.8113,28.8402,28.7998,28.8229,177200.0
2014-08-05 10:15:00,49.91,49.93,49.88,49.91,104700.0,28.8229,28.8344,28.8055,28.8229,104700.0
2014-08-05 10:20:00,49.91,49.99,49.91,49.99,95800.0,28.8229,28.8691,28.8229,28.8691,95800.0
2014-08-05 10:25:00,49.99,49.99,49.93,49.99,93700.0,28.8691,28.8691,28.8344,28.8691,93700.0
2014-08-05 10:30:00,49.99,50.05,49.94,50.01,107900.0,28.8691,28.9037,28.8402,28.8806,107900.0
2014-08-05 10:35:00,50.0,50.03,49.96,49.99,124800.0,28.8748,28.8922,28.8517,28.8691,124800.0
2014-08-05 10:40:00,49.98,50.0,49.89,49.9,104700.0,28.8633,28.8748,28.8113,28.8171,104700.0
2014-08-05 10:45:00,49.9,49.94,49.88,49.89,54000.0,28.8171,28.8402,28.8055,28.8113,54000.0
2014-08-05 10:50:00,49.9,49.9,49.85,49.89,86100.0,28.8171,28.8171,28.7882,28.8113,86100.0
2014-08-05 10:55:00,49.89,49.91,49.83,49.83,146500.0,28.8113,28.8229,28.7767,28.7767,146500.0
2014-08-05 11:00:00,49.83,49.88,49.81,49.83,102400.0,28.7767,28.8055,28.7651,28.7767,102400.0
2014-08-05 11:05:00,49.82,49.88,49.81,49.83,66300.0,28.7709,28.8055,28.7651,28.7767,66300.0
2014-08-05 11:10:00,49.83,49.87,49.78,49.87,84900.0,28.7767,28.7998,28.7478,28.7998,84900.0
2014-08-05 11:15:00,49.88,49.92,49.88,49.91,60800.0,28.8055,28.8286,28.8055,28.8229,60800.0
2014-08-05 11:20:00,49.91,49.96,49.9,49.93,50700.0,28.8229,28.8517,28.8171,28.8344,50700.0
2014-08-05 11:25:00,49.92,49.93,49.87,49.93,75300.0,28.8286,28.8344,28.7998,28.8344,75300.0
2014-08-05 11:30:00,49.93,49.95,49.9,49.91,47600.0,28.8344,28.846,28.8171,28.8229,47600.0
2014-08-05 11:35:00,49.91,49.97,49.9,49.94,53300.0,28.8229,28.8575,28.8171,28.8402,53300.0
2014-08-05 11:40:00,49.94,49.98,49.93,49.97,66700.0,28.8402,28.8633,28.8344,28.8575,66700.0
2014-08-05 11:45:00,49.97,49.98,49.92,49.93,47100.0,28.8575,28.8633,28.8286,28.8344,47100.0
2014-08-05 11:50:00,49.93,49.96,49.93,49.93,28200.0,28.8344,28.8517,28.8344,28.8344,28200.0
2014-08-05 11:55:00,49.93,49.95,49.88,49.9,62800.0,28.8344,28.846,28.8055,28.8171,62800.0
2014-08-05 12:00:00,49.9,49.93,49.88,49.93,33600.0,28.8171,28.8344,28.8055,28.8344,33600.0
2014-08-05 12:05:00,49.93,49.94,49.88,49.9,74300.0,28.8344,28.8402,28.8055,28.8171,74300.0
2014-08-05 12:10:00,49.9,49.92,49.88,49.91,41600.0,28.8171,28.8286,28.8055,28.8229,41600.0
2014-08-05 12:15:00,49.91,49.91,49.86,49.9,59800.0,28.8229,28.8229,28.794,28.8171,59800.0
2014-08-05 12:20:00,49.89,49.89,49.8,49.8,84100.0,28.8113,28.8113,28.7593,28.7593,84100.0
2014-08-05 12:25:00,49.8,49.84,49.78,49.83,107300.0,28.7593,28.7824,28.7478,28.7767,107300.0
2014-08-05 12:30:00,49.83,49.85,49.8,49.84,71500.0,28.7767,28.7882,28.7593,28.7824,71500.0
2014-08-05 12:35:00,49.84,49.85,49.76,49.8,87100.0,28.7824,28.7882,28.7362,28.7593,87100.0
2014-08-05 12:40:00,49.79,49.82,49.76,49.79,63000.0,28.7536,28.7709,28.7362,28.7536,63000.0
2014-08-05 12:45:00,49.8,49.82,49.78,49.81,51700.0,28.7593,28.7709,28.7478,28.7651,51700.0
2014-08-05 12:50:00,49.8,49.82,49.78,49.81,35600.0,28.7593,28.7709,28.7478,28.7651,35600.0
2014-08-05 12:55:00,49.81,49.86,49.79,49.86,74400.0,28.7651,28.794,28.7536,28.794,74400.0
2014-08-05 13:00:00,49.86,49.88,49.82,49.82,61400.0,28.794,28.8055,28.7709,28.7709,61400.0
2014-08-05 13:05:00,49.82,49.89,49.81,49.86,52200.0,28.7709,28.8113,28.7651,28.794,52200.0
2014-08-05 13:10:00,49.87,49.88,49.84,49.88,61100.0,28.7998,28.8055,28.7824,28.8055,61100.0
2014-08-05 13:15:00,49.87,49.91,49.84,49.9,48700.0,28.7998,28.8229,28.7824,28.8171,48700.0
2014-08-05 13:20:00,49.9,49.92,49.87,49.88,48100.0,28.8171,28.8286,28.7998,28.8055,48100.0
2014-08-05 13:25:00,49.87,49.93,49.87,49.91,71700.0,28.7998,28.8344,28.7998,28.8229,71700.0
2014-08-05 13:30:00,49.91,49.93,49.89,49.89,105400.0,28.8229,28.8344,28.8113,28.8113,105400.0
2014-08-05 13:35:00,49.89,49.91,49.65,49.65,205500.0,28.8113,28.8229,28.6727,28.6727,205500.0
2014-08-05 13:40:00,49.65,49.76,49.56,49.6,350700.0,28.6727,28.7362,28.6207,28.6438,350700.0
2014-08-05 13:45:00,49.61,49.72,49.59,49.67,159300.0,28.6496,28.7131,28.6381,28.6843,159300.0
2014-08-05 13:50:00,49.65,49.76,49.64,49.73,225100.0,28.6727,28.7362,28.6669,28.7189,225100.0
2014-08-05 13:55:00,49.73,49.75,49.64,49.65,83600.0,28.7189,28.7305,28.6669,28.6727,83600.0
2014-08-05 14:00:00,49.65,49.66,49.59,49.66,128400.0,28.6727,28.6785,28.6381,28.6785,128400.0
2014-08-05 14:05:00,49.65,49.65,49.5,49.51,276200.0,28.6727,28.6727,28.5861,28.5919,276200.0
2014-08-05 14:10:00,49.51,49.62,49.51,49.62,126900.0,28.5919,28.6554,28.5919,28.6554,126900.0
2014-08-05 14:15:00,49.61,49.62,49.54,49.6,152900.0,28.6496,28.6554,28.6092,28.6438,152900.0
2014-08-05 14:20:00,49.61,49.65,49.59,49.61,72300.0,28.6496,28.6727,28.6381,28.6496,72300.0
2014-08-05 14:25:00,49.61,49.64,49.58,49.63,87300.0,28.6496,28.6669,28.6323,28.6612,87300.0
2014-08-05 14:30:00,49.63,49.7,49.62,49.69,128000.0,28.6612,28.7016,28.6554,28.6958,128000.0
2014-08-05 14:35:00,49.68,49.7,49.62,49.63,68200.0,28.69,28.7016,28.6554,28.6612,68200.0
2014-08-05 14:40:00,49.63,49.64,49.59,49.61,91900.0,28.6612,28.6669,28.6381,28.6496,91900.0
2014-08-05 14:45:00,49.61,49.66,49.59,49.62,208500.0,28.6496,28.6785,28.6381,28.6554,208500.0
2014-08-05 14:50:00,49.61,49.62,49.57,49.59,88900.0,28.6496,28.6554,28.6265,28.6381,88900.0
2014-08-05 14:55:00,49.59,49.62,49.57,49.59,79500.0,28.6381,28.6554,28.6265,28.6381,79500.0
2014-08-05 15:00:00,49.59,49.62,49.56,49.57,150100.0,28.6381,28.6554,28.6207,28.6265,150100.0
2014-08-05 15:05:00,49.56,49.59,49.54,49.55,118000.0,28.6207,28.6381,28.6092,28.615,118000.0
2014-08-05 15:10:00,49.55,49.6,49.53,49.58,113900.0,28.615,28.6438,28.6034,28.6323,113900.0
2014-08-05 15:15:00,49.58,49.61,49.55,49.59,92300.0,28.6323,28.6496,28.615,28.6381,92300.0
2014-08-05 15:20:00,49.59,49.67,49.59,49.65,176100.0,28.6381,28.6843,28.6381,28.6727,176100.0
2014-08-05 15:25:00,49.65,49.67,49.61,49.62,125100.0,28.6727,28.6843,28.6496,28.6554,125100.0
2014-08-05 15:30:00,49.62,49.73,49.61,49.7,172700.0,28.6554,28.7189,28.6496,28.7016,172700.0
2014-08-05 15:35:00,49.7,49.76,49.69,49.72,176700.0,28.7016,28.7362,28.6958,28.7131,176700.0
2014-08-05 15:40:00,49.72,49.75,49.69,49.71,170900.0,28.7131,28.7305,28.6958,28.7074,170900.0
2014-08-05 15:45:00,49.72,49.76,49.69,49.71,236600.0,28.7131,28.7362,28.6958,28.7074,236600.0
2014-08-05 15:50:00,49.72,49.75,49.68,49.71,290500.0,28.7131,28.7305,28.69,28.7074,290500.0
2014-08-05 15:55:00,49.71,49.72,49.65,49.65,766500.0,28.7074,28.7131,28.6727,28.6727,766500.0
2014-08-06 09:30:00,49.4,49.45,48.6,48.75,1789500.0,28.5283,28.5572,28.0663,28.153,1789500.0
2014-08-06 09:35:00,48.75,48.77,48.36,48.44,1016900.0,28.153,28.1645,27.9277,27.9739,1016900.0
2014-08-06 09:40:00,48.45,48.66,48.44,48.64,825600.0,27.9797,28.101,27.9739,28.0894,825600.0
2014-08-06 09:45:00,48.64,48.84,48.63,48.77,837600.0,28.0894,28.2049,28.0837,28.1645,837600.0
2014-08-06 09:50:00,48.77,48.9,48.62,48.85,527700.0,28.1645,28.2396,28.0779,28.2107,527700.0
2014-08-06 09:55:00,48.85,48.89,48.69,48.88,276500.0,28.2107,28.2338,28.1183,28.228,276500.0
2014-08-06 10:00:00,48.88,48.9,48.8,48.83,293100.0,28.228,28.2396,28.1818,28.1992,293100.0
2014-08-06 10:05:00,48.83,48.97,48.8,48.93,376900.0,28.1992,28.28,28.1818,28.2569,376900.0
2014-08-06 10:10:00,48.93,48.99,48.88,48.94,299900.0,28.2569,28.2916,28.228,28.2627,299900.0
2014-08-06 10:15:00,48.94,48.99,48.85,48.97,334200.0,28.2627,28.2916,28.2107,28.28,334200.0
2014-08-06 10:20:00,48.97,49.0,48.89,48.93,137000.0,28.28,28.2973,28.2338,28.2569,137000.0
2014-08-06 10:25:00,48.93,48.97,48.86,48.91,218800.0,28.2569,28.28,28.2165,28.2454,218800.0
2014-08-06 10:30:00,48.9,48.96,48.88,48.93,295500.0,28.2396,28.2742,28.228,28.2569,295500.0
2014-08-06 10:35:00,48.93,48.93,48.81,48.84,165600.0,28.2569,28.2569,28.1876,28.2049,165600.0
2014-08-06 10:40:00,48.84,48.96,48.84,48.91,229800.0,28.2049,28.2742,28.2049,28.2454,229800.0
2014-08-06 10:45:00,48.91,49.0,48.89,48.97,206100.0,28.2454,28.2973,28.2338,28.28,206100.0
2014-08-06 10:50:00,48.97,48.97,48.9,48.95,165400.0,28.28,28.28,28.2396,28.2685,165400.0
2014-08-06 10:55:00,48.95,48.95,48.92,48.95,208100.0,28.2685,28.2685,28.2511,28.2685,208100.0
2014-08-06 11:00:00,48.95,48.95,48.91,48.93,238800.0,28.2685,28.2685,28.2454,28.2569,238800.0
2014-08-06 11:05:00,48.93,48.97,48.9,48.91,224800.0,28.2569,28.28,28.2396,28.2454,224800.0
2014-08-06 11:10:00,48.91,48.93,48.81,48.85,170600.0,28.2454,28.2569,28.1876,28.2107,170600.0
2014-08-06 11:15:00,48.84,48.88,48.83,48.84,70200.0,28.2049,28.228,28.1992,28.2049,70200.0
2014-08-06 11:20:00,48.84,48.92,48.83,48.91,106900.0,28.2049,28.2511,28.1992,28.2454,106900.0
2014-08-06 11:25:00,48.92,48.93,48.85,48.89,117800.0,28.2511,28.2569,28.2107,28.2338,117800.0
2014-08-06 11:30:00,48.9,48.9,48.87,48.9,137600.0,28.2396,28.2396,28.2223,28.2396,137600.0
2014-08-06 11:35:00,48.9,48.94,48.9,48.91,128600.0,28.2396,28.2627,28.2396,28.2454,128600.0
2014-08-06 11:40:00,48.91,49.0,48.9,49.0,109100.0,28.2454,28.2973,28.2396,28.2973,109100.0
2014-08-06 11:45:00,49.0,49.04,48.93,48.97,155300.0,28.2973,28.3204,28.2569,28.28,155300.0
2014-08-06 11:50:00,48.97,49.0,48.93,49.0,118500.0,28.28,28.2973,28.2569,28.2973,118500.0
2014-08-06 11:55:00,49.0,49.03,48.98,48.99,86000.0,28.2973,28.3147,28.2858,28.2916,86000.0
2014-08-06 12:00:00,49.0,49.0,48.98,48.98,53700.0,28.2973,28.2973,28.2858,28.2858,53700.0
2014-08-06 12:05:00,48.98,48.99,48.92,48.93,80100.0,28.2858,28.2916,28.2511,28.2569,80100.0
2014-08-06 12:10:00,48.93,48.96,48.92,48.96,104900.0,28.2569,28.2742,28.2511,28.2742,104900.0
2014-08-06 12:15:00,48.96,48.98,48.92,48.93,189100.0,28.2742,28.2858,28.2511,28.2569,189100.0
2014-08-06 12:20:00,48.94,49.01,48.91,48.98,147500.0,28.2627,28.3031,28.2454,28.2858,147500.0
2014-08-06 12:25:00,48.98,49.01,48.97,49.01,102500.0,28.2858,28.3031,28.28,28.3031,102500.0
2014-08-06 12:30:00,49.0,49.08,48.99,49.07,96700.0,28.2973,28.3435,28.2916,28.3378,96700.0
2014-08-06 12:35:00,49.07,49.15,49.04,49.14,91800.0,28.3378,28.384,28.3204,28.3782,91800.0
2014-08-06 12:40:00,49.14,49.19,49.12,49.19,109300.0,28.3782,28.4071,28.3666,28.4071,109300.0
2014-08-06 12:45:00,49.19,49.2,49.12,49.17,89400.0,28.4071,28.4128,28.3666,28.3955,89400.0
2014-08-06 12:50:00,49.17,49.23,49.15,49.18,157300.0,28.3955,28.4302,28.384,28.4013,157300.0
2014-08-06 12:55:00,49.18,49.19,49.15,49.16,86400.0,28.4013,28.4071,28.384,28.3897,86400.0
2014-08-06 13:00:00,49.16,49.18,49.12,49.12,89000.0,28.3897,28.4013,28.3666,28.3666,89000.0
2014-08-06 13:05:00,49.13,49.15,49.08,49.14,112900.0,28.3724,28.384,28.3435,28.3782,112900.0
2014-08-06 13:10:00,49.15,49.16,49.07,49.08,72900.0,28.384,28.3897,28.3378,28.3435,72900.0
2014-08-06 13:15:00,49.09,49.1,49.04,49.08,79000.0,28.3493,28.3551,28.3204,28.3435,79000.0
2014-08-06 13:20:00,49.08,49.1,49.01,49.02,112500.0,28.3435,28.3551,28.3031,28.3089,112500.0
2014-08-06 13:25:00,49.02,49.02,48.95,48.95,115000.0,28.3089,28.3089,28.2685,28.2685,115000.0
2014-08-06 13:30:00,48.96,49.03,48.96,49.03,145000.0,28.2742,28.3147,28.2742,28.3147,145000.0
2014-08-06 13:35:00,49.03,49.03,48.99,49.0,124700.0,28.3147,28.3147,28.2916,28.2973,124700.0
2014-08-06 13:40:00,49.0,49.01,48.98,49.0,59000.0,28.2973,28.3031,28.2858,28.2973,59000.0
2014-08-06 13:45:00,48.99,49.0,48.92,49.0,99700.0,28.2916,28.2973,28.2511,28.2973,99700.0
2014-08-06 13:50:00,49.0,49.0,48.91,48.94,140900.0,28.2973,28.2973,28.2454,28.2627,140900.0
2014-08-06 13:55:00,48.94,49.02,48.94,48.96,96100.0,28.2627,28.3089,28.2627,28.2742,96100.0
2014-08-06 14:00:00,48.96,48.97,48.85,48.91,244000.0,28.2742,28.28,28.2107,28.2454,244000.0
2014-08-06 14:05:00,48.92,48.97,48.91,48.96,108500.0,28.2511,28.28,28.2454,28.2742,108500.0
2014-08-06 14:10:00,48.97,48.98,48.94,48.96,102900.0,28.28,28.2858,28.2627,28.2742,102900.0
2014-08-06 14:15:00,48.96,49.02,48.94,48.95,169200.0,28.2742,28.3089,28.2627,28.2685,169200.0
2014-08-06 14:20:00,48.95,48.99,48.93,48.96,158700.0,28.2685,28.2916,28.2569,28.2742,158700.0
2014-08-06 14:25:00,48.96,49.03,48.96,49.03,85800.0,28.2742,28.3147,28.2742,28.3147,85800.0
2014-08-06 14:30:00,49.03,49.07,49.01,49.04,107400.0,28.3147,28.3378,28.3031,28.3204,107400.0
2014-08-06 14:35:00,49.04,49.04,48.95,48.96,81200.0,28.3204,28.3204,28.2685,28.2742,81200.0
2014-08-06 14:40:00,48.95,49.01,48.92,49.0,88500.0,28.2685,28.3031,28.2511,28.2973,88500.0
2014-08-06 14:45:00,49.0,49.0,48.95,48.98,55600.0,28.2973,28.2973,28.2685,28.2858,55600.0
2014-08-06 14:50:00,48.98,49.02,48.97,49.0,90600.0,28.2858,28.3089,28.28,28.2973,90600.0
2014-08-06 14:55:00,49.0,49.0,48.96,48.96,77200.0,28.2973,28.2973,28.2742,28.2742,77200.0
2014-08-06 15:00:00,48.96,49.0,48.93,49.0,109900.0,28.2742,28.2973,28.2569,28.2973,109900.0
2014-08-06 15:05:00,49.0,49.0,48.95,48.97,168400.0,28.2973,28.2973,28.2685,28.28,168400.0
2014-08-06 15:10:00,48.96,48.96,48.89,48.91,124700.0,28.2742,28.2742,28.2338,28.2454,124700.0
2014-08-06 15:15:00,48.9,48.93,48.89,48.92,110000.0,28.2396,28.2569,28.2338,28.2511,110000.0
2014-08-06 15:20:00,48.92,48.95,48.9,48.95,76600.0,28.2511,28.2685,28.2396,28.2685,76600.0
2014-08-06 15:25:00,48.95,49.02,48.94,49.01,176100.0,28.2685,28.3089,28.2627,28.3031,176100.0
2014-08-06 15:30:00,49.01,49.02,48.96,48.97,137500.0,28.3031,28.3089,28.2742,28.28,137500.0
2014-08-06 15:35:00,48.97,49.02,48.97,49.0,268800.0,28.28,28.3089,28.28,28.2973,268800.0
2014-08-06 15:40:00,49.0,49.08,48.99,49.08,193400.0,28.2973,28.3435,28.2916,28.3435,193400.0
2014-08-06 15:45:00,49.08,49.13,49.07,49.11,363700.0,28.3435,28.3724,28.3378,28.3609,363700.0
2014-08-06 15:50:00,49.11,49.14,49.09,49.13,333700.0,28.3609,28.3782,28.3493,28.3724,333700.0
2014-08-06 15:55:00,49.13,49.18,49.1,49.12,797700.0,28.3724,28.4013,28.3551,28.3666,797700.0
2014-08-07 09:30:00,49.16,49.19,48.95,49.09,315600.0,28.3897,28.4071,28.2685,28.3493,315600.0
2014-08-07 09:35:00,49.12,49.29,49.07,49.2,100100.0,28.3666,28.4648,28.3378,28.4128,100100.0
2014-08-07 09:40:00,49.2,49.32,49.13,49.14,116000.0,28.4128,28.4821,28.3724,28.3782,116000.0
2014-08-07 09:45:00,49.13,49.16,49.07,49.09,84000.0,28.3724,28.3897,28.3378,28.3493,84000.0
2014-08-07 09:50:00,49.09,49.1,48.99,49.05,154600.0,28.3493,28.3551,28.2916,28.3262,154600.0
2014-08-07 09:55:00,49.05,49.07,49.01,49.02,123300.0,28.3262,28.3378,28.3031,28.3089,123300.0
2014-08-07 10:00:00,49.03,49.08,48.95,48.95,225800.0,28.3147,28.3435,28.2685,28.2685,225800.0
2014-08-07 10:05:00,48.95,48.97,48.89,48.92,196700.0,28.2685,28.28,28.2338,28.2511,196700.0
2014-08-07 10:10:00,48.91,48.95,48.9,48.94,193500.0,28.2454,28.2685,28.2396,28.2627,193500.0
2014-08-07 10:15:00,48.95,48.95,48.88,48.89,200100.0,28.2685,28.2685,28.228,28.2338,200100.0
2014-08-07 10:20:00,48.89,48.95,48.88,48.92,232400.0,28.2338,28.2685,28.228,28.2511,232400.0
2014-08-07 10:25:00,48.91,48.94,48.87,48.89,88800.0,28.2454,28.2627,28.2223,28.2338,88800.0
2014-08-07 10:30:00,48.89,48.95,48.86,48.95,116500.0,28.2338,28.2685,28.2165,28.2685,116500.0
2014-08-07 10:35:00,48.95,48.96,48.87,48.88,87000.0,28.2685,28.2742,28.2223,28.228,87000.0
2014-08-07 10:40:00,48.87,48.91,48.83,48.84,139200.0,28.2223,28.2454,28.1992,28.2049,139200.0
2014-08-07 10:45:00,48.83,48.87,48.8,48.82,118900.0,28.1992,28.2223,28.1818,28.1934,118900.0
2014-08-07 10:50:00,48.82,48.86,48.77,48.8,109700.0,28.1934,28.2165,28.1645,28.1818,109700.0
2014-08-07 10:55:00,48.81,48.85,48.8,48.82,54300.0,28.1876,28.2107,28.1818,28.1934,54300.0
2014-08-07 11:00:00,48.81,48.83,48.75,48.76,177700.0,28.1876,28.1992,28.153,28.1587,177700.0
2014-08-07 11:05:00,48.75,48.79,48.7,48.72,202700.0,28.153,28.1761,28.1241,28.1356,202700.0
2014-08-07 11:10:00,48.72,48.72,48.62,48.62,152800.0,28.1356,28.1356,28.0779,28.0779,152800.0
2014-08-07 11:15:00,48.63,48.69,48.61,48.68,176900.0,28.0837,28.1183,28.0721,28.1125,176900.0
2014-08-07 11:20:00,48.69,48.79,48.69,48.75,140800.0,28.1183,28.1761,28.1183,28.153,140800.0
2014-08-07 11:25:00,48.74,48.79,48.7,48.74,108400.0,28.1472,28.1761,28.1241,28.1472,108400.0
2014-08-07 11:30:00,48.74,48.83,48.72,48.8,138700.0,28.1472,28.1992,28.1356,28.1818,138700.0
2014-08-07 11:35:00,48.8,48.8,48.72,48.73,97900.0,28.1818,28.1818,28.1356,28.1414,97900.0
2014-08-07 11:40:00,48.74,48.74,48.68,48.7,71200.0,28.1472,28.1472,28.1125,28.1241,71200.0
2014-08-07 11:45:00,48.71,48.71,48.62,48.66,148000.0,28.1299,28.1299,28.0779,28.101,148000.0
2014-08-07 11:50:00,48.67,48.7,48.61,48.62,89400.0,28.1068,28.1241,28.0721,28.0779,89400.0
2014-08-07 11:55:00,48.63,48.7,48.63,48.69,80400.0,28.0837,28.1241,28.0837,28.1183,80400.0
2014-08-07 12:00:00,48.69,48.78,48.67,48.77,91700.0,28.1183,28.1703,28.1068,28.1645,91700.0
2014-08-07 12:05:00,48.77,48.8,48.74,48.78,139100.0,28.1645,28.1818,28.1472,28.1703,139100.0
2014-08-07 12:10:00,48.77,48.77,48.65,48.65,93100.0,28.1645,28.1645,28.0952,28.0952,93100.0
2014-08-07 12:15:00,48.65,48.68,48.51,48.51,232900.0,28.0952,28.1125,28.0144,28.0144,232900.0
2014-08-07 12:20:00,48.52,48.58,48.5,48.57,54100.0,28.0201,28.0548,28.0086,28.049,54100.0
2014-08-07 12:25:00,48.58,48.6,48.56,48.57,62200.0,28.0548,28.0663,28.0432,28.049,62200.0
2014-08-07 12:30:00,48.57,48.59,48.53,48.57,53300.0,28.049,28.0606,28.0259,28.049,53300.0
2014-08-07 12:35:00,48.57,48.58,48.5,48.58,73300.0,28.049,28.0548,28.0086,28.0548,73300.0
2014-08-07 12:40:00,48.57,48.59,48.54,48.57,143900.0,28.049,28.0606,28.0317,28.049,143900.0
2014-08-07 12:45:00,48.58,48.6,48.55,48.6,75200.0,28.0548,28.0663,28.0375,28.0663,75200.0
2014-08-07 12:50:00,48.59,48.6,48.56,48.6,52500.0,28.0606,28.0663,28.0432,28.0663,52500.0
2014-08-07 12:55:00,48.59,48.6,48.58,48.59,67600.0,28.0606,28.0663,28.0548,28.0606,67600.0
2014-08-07 13:00:00,48.6,48.62,48.58,48.58,169900.0,28.0663,28.0779,28.0548,28.0548,169900.0
2014-08-07 13:05:00,48.59,48.67,48.59,48.67,96100.0,28.0606,28.1068,28.0606,28.1068,96100.0
2014-08-07 13:10:00,48.66,48.69,48.65,48.65,45400.0,28.101,28.1183,28.0952,28.0952,45400.0
2014-08-07 13:15:00,48.66,48.69,48.65,48.68,42400.0,28.101,28.1183,28.0952,28.1125,42400.0
2014-08-07 13:20:00,48.69,48.69,48.64,48.67,95200.0,28.1183,28.1183,28.0894,28.1068,95200.0
2014-08-07 13:25:00,48.67,48.71,48.65,48.67,54700.0,28.1068,28.1299,28.0952,28.1068,54700.0
2014-08-07 13:30:00,48.68,48.75,48.67,48.72,81400.0,28.1125,28.153,28.1068,28.1356,81400.0
2014-08-07 13:35:00,48.72,48.74,48.69,48.72,46200.0,28.1356,28.1472,28.1183,28.1356,46200.0
2014-08-07 13:40:00,48.74,48.75,48.7,48.72,45800.0,28.1472,28.153,28.1241,28.1356,45800.0
2014-08-07 13:45:00,48.72,48.73,48.7,48.72,74500.0,28.1356,28.1414,28.1241,28.1356,74500.0
2014-08-07 13:50:00,48.73,48.74,48.69,48.71,82400.0,28.1414,28.1472,28.1183,28.1299,82400.0
2014-08-07 13:55:00,48.71,48.76,48.7,48.76,53600.0,28.1299,28.1587,28.1241,28.1587,53600.0
2014-08-07 14:00:00,48.76,48.76,48.68,48.71,57700.0,28.1587,28.1587,28.1125,28.1299,57700.0
2014-08-07 14:05:00,48.71,48.73,48.7,48.7,98500.0,28.1299,28.1414,28.1241,28.1241,98500.0
2014-08-07 14:10:00,48.71,48.72,48.68,48.69,50300.0,28.1299,28.1356,28.1125,28.1183,50300.0
2014-08-07 14:15:00,48.69,48.69,48.63,48.65,115300.0,28.1183,28.1183,28.0837,28.0952,115300.0
2014-08-07 14:20:00,48.65,48.7,48.65,48.69,80400.0,28.0952,28.1241,28.0952,28.1183,80400.0
2014-08-07 14:25:00,48.69,48.72,48.65,48.71,154500.0,28.1183,28.1356,28.0952,28.1299,154500.0
2014-08-07 14:30:00,48.7,48.75,48.69,48.72,74900.0,28.1241,28.153,28.1183,28.1356,74900.0
2014-08-07 14:35:00,48.72,48.74,48.69,48.69,69900.0,28.1356,28.1472,28.1183,28.1183,69900.0
2014-08-07 14:40:00,48.69,48.74,48.68,48.68,62300.0,28.1183,28.1472,28.1125,28.1125,62300.0
2014-08-07 14:45:00,48.68,48.72,48.66,48.69,69200.0,28.1125,28.1356,28.101,28.1183,69200.0
2014-08-07 14:50:00,48.7,48.73,48.68,48.69,64800.0,28.1241,28.1414,28.1125,28.1183,64800.0
2014-08-07 14:55:00,48.69,48.7,48.63,48.66,134500.0,28.1183,28.1241,28.0837,28.101,134500.0
2014-08-07 15:00:00,48.66,48.71,48.65,48.66,83400.0,28.101,28.1299,28.0952,28.101,83400.0
2014-08-07 15:05:00,48.67,48.7,48.57,48.59,148000.0,28.1068,28.1241,28.049,28.0606,148000.0
2014-08-07 15:10:00,48.59,48.6,48.55,48.56,88500.0,28.0606,28.0663,28.0375,28.0432,88500.0
2014-08-07 15:15:00,48.55,48.56,48.5,48.51,198600.0,28.0375,28.0432,28.0086,28.0144,198600.0
2014-08-07 15:20:00,48.52,48.52,48.45,48.5,253100.0,28.0201,28.0201,27.9797,28.0086,253100.0
2014-08-07 15:25:00,48.5,48.53,48.47,48.52,143600.0,28.0086,28.0259,27.9913,28.0201,143600.0
2014-08-07 15:30:00,48.52,48.56,48.51,48.55,259600.0,28.0201,28.0432,28.0144,28.0375,259600.0
2014-08-07 15:35:00,48.55,48.6,48.53,48.59,159900.0,28.0375,28.0663,28.0259,28.0606,159900.0
2014-08-07 15:40:00,48.59,48.6,48.56,48.58,199600.0,28.0606,28.0663,28.0432,28.0548,199600.0
2014-08-07 15:45:00,48.58,48.6,48.54,48.56,211000.0,28.0548,28.0663,28.0317,28.0432,211000.0
2014-08-07 15:50:00,48.56,48.66,48.56,48.66,408400.0,28.0432,28.101,28.0432,28.101,408400.0
2014-08-07 15:55:00,48.66,48.68,48.62,48.63,839700.0,28.101,28.1125,28.0779,28.0837,839700.0
2014-08-08 09:30:00,48.73,49.1,48.73,48.87,395300.0,28.1414,28.3551,28.1414,28.2223,395300.0
2014-08-08 09:35:00,48.89,48.95,48.81,48.89,153300.0,28.2338,28.2685,28.1876,28.2338,153300.0
2014-08-08 09:40:00,48.87,48.87,48.72,48.77,367300.0,28.2223,28.2223,28.1356,28.1645,367300.0
2014-08-08 09:45:00,48.78,48.89,48.76,48.89,180000.0,28.1703,28.2338,28.1587,28.2338,180000.0
2014-08-08 09:50:00,48.88,48.9,48.77,48.84,180400.0,28.228,28.2396,28.1645,28.2049,180400.0
2014-08-08 09:55:00,48.83,48.85,48.72,48.72,263100.0,28.1992,28.2107,28.1356,28.1356,263100.0
2014-08-08 10:00:00,48.72,48.74,48.65,48.69,139200.0,28.1356,28.1472,28.0952,28.1183,139200.0
2014-08-08 10:05:00,48.69,48.72,48.65,48.66,84500.0,28.1183,28.1356,28.0952,28.101,84500.0
2014-08-08 10:10:00,48.66,48.67,48.5,48.51,340400.0,28.101,28.1068,28.0086,28.0144,340400.0
2014-08-08 10:15:00,48.5,48.52,48.47,48.48,173700.0,28.0086,28.0201,27.9913,27.997,173700.0
2014-08-08 10:20:00,48.49,48.53,48.48,48.51,184100.0,28.0028,28.0259,27.997,28.0144,184100.0
2014-08-08 10:25:00,48.52,48.52,48.45,48.51,173600.0,28.0201,28.0201,27.9797,28.0144,173600.0
2014-08-08 10:30:00,48.49,48.55,48.48,48.5,105300.0,28.0028,28.0375,27.997,28.0086,105300.0
2014-08-08 10:35:00,48.5,48.59,48.49,48.56,103300.0,28.0086,28.0606,28.0028,28.0432,103300.0
2014-08-08 10:40:00,48.56,48.58,48.51,48.51,193100.0,28.0432,28.0548,28.0144,28.0144,193100.0
2014-08-08 10:45:00,48.5,48.57,48.49,48.57,258400.0,28.0086,28.049,28.0028,28.049,258400.0
2014-08-08 10:50:00,48.56,48.6,48.53,48.57,100300.0,28.0432,28.0663,28.0259,28.049,100300.0
2014-08-08 10:55:00,48.57,48.57,48.52,48.56,98600.0,28.049,28.049,28.0201,28.0432,98600.0
2014-08-08 11:00:00,48.56,48.56,48.48,48.5,213800.0,28.0432,28.0432,27.997,28.0086,213800.0
2014-08-08 11:05:00,48.5,48.56,48.49,48.51,133500.0,28.0086,28.0432,28.0028,28.0144,133500.0
2014-08-08 11:10:00,48.52,48.55,48.48,48.48,135600.0,28.0201,28.0375,27.997,27.997,135600.0
2014-08-08 11:15:00,48.49,48.5,48.46,48.5,70800.0,28.0028,28.0086,27.9855,28.0086,70800.0
2014-08-08 11:20:00,48.49,48.5,48.49,48.5,50500.0,28.0028,28.0086,28.0028,28.0086,50500.0
2014-08-08 11:25:00,48.49,48.5,48.47,48.47,106700.0,28.0028,28.0086,27.9913,27.9913,106700.0
2014-08-08 11:30:00,48.48,48.5,48.47,48.49,225500.0,27.997,28.0086,27.9913,28.0028,225500.0
2014-08-08 11:35:00,48.5,48.5,48.45,48.47,113200.0,28.0086,28.0086,27.9797,27.9913,113200.0
2014-08-08 11:40:00,48.46,48.47,48.41,48.41,109800.0,27.9855,27.9913,27.9566,27.9566,109800.0
2014-08-08 11:45:00,48.41,48.42,48.36,48.36,111300.0,27.9566,27.9624,27.9277,27.9277,111300.0
2014-08-08 11:50:00,48.36,48.36,48.2,48.21,1035000.0,27.9277,27.9277,27.8353,27.8411,1035000.0
2014-08-08 11:55:00,48.22,48.34,48.22,48.33,274500.0,27.8469,27.9162,27.8469,27.9104,274500.0
2014-08-08 12:00:00,48.32,48.39,48.32,48.37,121400.0,27.9046,27.9451,27.9046,27.9335,121400.0
2014-08-08 12:05:00,48.38,48.42,48.34,48.36,152300.0,27.9393,27.9624,27.9162,27.9277,152300.0
2014-08-08 12:10:00,48.36,48.46,48.35,48.46,113400.0,27.9277,27.9855,27.922,27.9855,113400.0
2014-08-08 12:15:00,48.46,48.49,48.45,48.48,123700.0,27.9855,28.0028,27.9797,27.997,123700.0
2014-08-08 12:20:00,48.49,48.5,48.42,48.42,119200.0,28.0028,28.0086,27.9624,27.9624,119200.0
2014-08-08 12:25:00,48.42,48.42,48.37,48.38,123000.0,27.9624,27.9624,27.9335,27.9393,123000.0
2014-08-08 12:30:00,48.39,48.39,48.35,48.35,58000.0,27.9451,27.9451,27.922,27.922,58000.0
2014-08-08 12:35:00,48.35,48.35,48.3,48.33,98000.0,27.922,27.922,27.8931,27.9104,98000.0
2014-08-08 12:40:00,48.33,48.33,48.25,48.25,88100.0,27.9104,27.9104,27.8642,27.8642,88100.0
2014-08-08 12:45:00,48.25,48.29,48.25,48.29,98000.0,27.8642,27.8873,27.8642,27.8873,98000.0
2014-08-08 12:50:00,48.29,48.35,48.27,48.34,84600.0,27.8873,27.922,27.8758,27.9162,84600.0
2014-08-08 12:55:00,48.34,48.35,48.3,48.3,56100.0,27.9162,27.922,27.8931,27.8931,56100.0
2014-08-08 13:00:00,48.3,48.3,48.27,48.28,54700.0,27.8931,27.8931,27.8758,27.8815,54700.0
2014-08-08 13:05:00,48.28,48.35,48.27,48.34,90400.0,27.8815,27.922,27.8758,27.9162,90400.0
2014-08-08 13:10:00,48.34,48.4,48.33,48.4,127100.0,27.9162,27.9508,27.9104,27.9508,127100.0
2014-08-08 13:15:00,48.39,48.54,48.37,48.53,209800.0,27.9451,28.0317,27.9335,28.0259,209800.0
2014-08-08 13:20:00,48.54,48.57,48.51,48.52,125600.0,28.0317,28.049,28.0144,28.0201,125600.0
2014-08-08 13:25:00,48.52,48.6,48.51,48.55,143800.0,28.0201,28.0663,28.0144,28.0375,143800.0
2014-08-08 13:30:00,48.56,48.56,48.51,48.54,105100.0,28.0432,28.0432,28.0144,28.0317,105100.0
2014-08-08 13:35:00,48.54,48.57,48.52,48.56,98900.0,28.0317,28.049,28.0201,28.0432,98900.0
2014-08-08 13:40:00,48.57,48.61,48.55,48.57,118100.0,28.049,28.0721,28.0375,28.049,118100.0
2014-08-08 13:45:00,48.56,48.61,48.56,48.59,177800.0,28.0432,28.0721,28.0432,28.0606,177800.0
2014-08-08 13:50:00,48.59,48.61,48.55,48.55,158200.0,28.0606,28.0721,28.0375,28.0375,158200.0
2014-08-08 13:55:00,48.55,48.59,48.54,48.56,102300.0,28.0375,28.0606,28.0317,28.0432,102300.0
2014-08-08 14:00:00,48.57,48.58,48.53,48.53,136300.0,28.049,28.0548,28.0259,28.0259,136300.0
2014-08-08 14:05:00,48.53,48.59,48.53,48.57,78400.0,28.0259,28.0606,28.0259,28.049,78400.0
2014-08-08 14:10:00,48.57,48.57,48.55,48.55,70500.0,28.049,28.049,28.0375,28.0375,70500.0
2014-08-08 14:15:00,48.56,48.56,48.52,48.53,99000.0,28.0432,28.0432,28.0201,28.0259,99000.0
2014-08-08 14:20:00,48.53,48.55,48.51,48.54,100200.0,28.0259,28.0375,28.0144,28.0317,100200.0
2014-08-08 14:25:00,48.54,48.55,48.52,48.54,91500.0,28.0317,28.0375,28.0201,28.0317,91500.0
2014-08-08 14:30:00,48.54,48.57,48.53,48.53,130100.0,28.0317,28.049,28.0259,28.0259,130100.0
2014-08-08 14:35:00,48.54,48.55,48.51,48.54,126600.0,28.0317,28.0375,28.0144,28.0317,126600.0
2014-08-08 14:40:00,48.54,48.58,48.49,48.52,126000.0,28.0317,28.0548,28.0028,28.0201,126000.0
2014-08-08 14:45:00,48.52,48.56,48.52,48.55,47600.0,28.0201,28.0432,28.0201,28.0375,47600.0
2014-08-08 14:50:00,48.55,48.55,48.5,48.51,83100.0,28.0375,28.0375,28.0086,28.0144,83100.0
2014-08-08 14:55:00,48.51,48.51,48.48,48.48,99700.0,28.0144,28.0144,27.997,27.997,99700.0
2014-08-08 15:00:00,48.48,48.49,48.46,48.47,111600.0,27.997,28.0028,27.9855,27.9913,111600.0
2014-08-08 15:05:00,48.47,48.47,48.42,48.42,146200.0,27.9913,27.9913,27.9624,27.9624,146200.0
2014-08-08 15:10:00,48.42,48.45,48.41,48.43,177900.0,27.9624,27.9797,27.9566,27.9682,177900.0
2014-08-08 15:15:00,48.44,48.53,48.43,48.51,374900.0,27.9739,28.0259,27.9682,28.0144,374900.0
2014-08-08 15:20:00,48.51,48.54,48.5,48.54,100300.0,28.0144,28.0317,28.0086,28.0317,100300.0
2014-08-08 15:25:00,48.55,48.56,48.52,48.55,165400.0,28.0375,28.0432,28.0201,28.0375,165400.0
2014-08-08 15:30:00,48.55,48.57,48.54,48.55,174400.0,28.0375,28.049,28.0317,28.0375,174400.0
2014-08-08 15:35:00,48.54,48.56,48.54,48.55,256900.0,28.0317,28.0432,28.0317,28.0375,256900.0
2014-08-08 15:40:00,48.55,48.58,48.54,48.57,251300.0,28.0375,28.0548,28.0317,28.049,251300.0
2014-08-08 15:45:00,48.58,48.64,48.57,48.64,318900.0,28.0548,28.0894,28.049,28.0894,318900.0
2014-08-08 15:50:00,48.64,48.7,48.63,48.7,416400.0,28.0894,28.1241,28.0837,28.1241,416400.0
2014-08-08 15:55:00,48.7,48.74,48.66,48.69,706400.0,28.1241,28.1472,28.101,28.1183,706400.0
2014-08-11 09:30:00,48.89,49.0,48.8,49.0,606900.0,28.2338,28.2973,28.1818,28.2973,606900.0
2014-08-11 09:35:00,49.0,49.03,48.94,49.0,252700.0,28.2973,28.3147,28.2627,28.2973,252700.0
2014-08-11 09:40:00,48.99,49.0,48.93,48.93,333600.0,28.2916,28.2973,28.2569,28.2569,333600.0
2014-08-11 09:45:00,48.93,49.01,48.93,48.99,241500.0,28.2569,28.3031,28.2569,28.2916,241500.0
2014-08-11 09:50:00,49.0,49.04,48.97,49.02,135400.0,28.2973,28.3204,28.28,28.3089,135400.0
2014-08-11 09:55:00,49.02,49.03,48.94,48.97,156600.0,28.3089,28.3147,28.2627,28.28,156600.0
2014-08-11 10:00:00,48.97,48.99,48.92,48.97,160500.0,28.28,28.2916,28.2511,28.28,160500.0
2014-08-11 10:05:00,48.97,48.97,48.9,48.95,100000.0,28.28,28.28,28.2396,28.2685,100000.0
2014-08-11 10:10:00,48.94,48.96,48.91,48.92,159200.0,28.2627,28.2742,28.2454,28.2511,159200.0
2014-08-11 10:15:00,48.93,48.97,48.91,48.92,120800.0,28.2569,28.28,28.2454,28.2511,120800.0
2014-08-11 10:20:00,48.91,48.92,48.88,48.91,103900.0,28.2454,28.2511,28.228,28.2454,103900.0
2014-08-11 10:25:00,48.91,48.93,48.88,48.89,81400.0,28.2454,28.2569,28.228,28.2338,81400.0
2014-08-11 10:30:00,48.89,48.91,48.87,48.87,53800.0,28.2338,28.2454,28.2223,28.2223,53800.0
2014-08-11 10:35:00,48.87,48.9,48.83,48.89,145100.0,28.2223,28.2396,28.1992,28.2338,145100.0
2014-08-11 10:40:00,48.89,48.92,48.85,48.86,169500.0,28.2338,28.2511,28.2107,28.2165,169500.0
2014-08-11 10:45:00,48.86,48.9,48.86,48.9,167200.0,28.2165,28.2396,28.2165,28.2396,167200.0
2014-08-11 10:50:00,48.89,48.91,48.86,48.87,102200.0,28.2338,28.2454,28.2165,28.2223,102200.0
2014-08-11 10:55:00,48.87,48.89,48.84,48.84,115500.0,28.2223,28.2338,28.2049,28.2049,115500.0
2014-08-11 11:00:00,48.84,48.84,48.81,48.82,105700.0,28.2049,28.2049,28.1876,28.1934,105700.0
2014-08-11 11:05:00,48.83,48.87,48.81,48.87,58500.0,28.1992,28.2223,28.1876,28.2223,58500.0
2014-08-11 11:10:00,48.86,48.87,48.83,48.87,137400.0,28.2165,28.2223,28.1992,28.2223,137400.0
2014-08-11 11:15:00,48.87,48.92,48.85,48.88,291600.0,28.2223,28.2511,28.2107,28.228,291600.0
2014-08-11 11:20:00,48.88,48.92,48.85,48.92,330100.0,28.228,28.2511,28.2107,28.2511,330100.0
2014-08-11 11:25:00,48.92,48.94,48.89,48.93,163900.0,28.2511,28.2627,28.2338,28.2569,163900.0
2014-08-11 11:30:00,48.93,48.96,48.91,48.93,94900.0,28.2569,28.2742,28.2454,28.2569,94900.0
2014-08-11 11:35:00,48.93,48.95,48.89,48.89,127700.0,28.2569,28.2685,28.2338,28.2338,127700.0
2014-08-11 11:40:00,48.9,48.92,48.86,48.92,61800.0,28.2396,28.2511,28.2165,28.2511,61800.0
2014-08-11 11:45:00,48.91,48.94,48.89,48.94,57400.0,28.2454,28.2627,28.2338,28.2627,57400.0
2014-08-11 11:50:00,48.94,48.98,48.92,48.96,134500.0,28.2627,28.2858,28.2511,28.2742,134500.0
2014-08-11 11:55:00,48.97,49.01,48.96,49.01,149100.0,28.28,28.3031,28.2742,28.3031,149100.0
2014-08-11 12:00:00,49.01,49.01,48.92,48.95,104500.0,28.3031,28.3031,28.2511,28.2685,104500.0
2014-08-11 12:05:00,48.95,49.01,48.93,48.93,81400.0,28.2685,28.3031,28.2569,28.2569,81400.0
2014-08-11 12:10:00,48.94,48.95,48.92,48.93,50700.0,28.2627,28.2685,28.2511,28.2569,50700.0
2014-08-11 12:15:00,48.92,48.95,48.91,48.91,82900.0,28.2511,28.2685,28.2454,28.2454,82900.0
2014-08-11 12:20:00,48.91,48.95,48.9,48.93,65700.0,28.2454,28.2685,28.2396,28.2569,65700.0
2014-08-11 12:25:00,48.93,48.94,48.9,48.91,55900.0,28.2569,28.2627,28.2396,28.2454,55900.0
2014-08-11 12:30:00,48.91,48.98,48.91,48.97,78600.0,28.2454,28.2858,28.2454,28.28,78600.0
2014-08-11 12:35:00,48.97,48.98,48.9,48.91,139800.0,28.28,28.2858,28.2396,28.2454,139800.0
2014-08-11 12:40:00,48.91,48.95,48.89,48.91,88300.0,28.2454,28.2685,28.2338,28.2454,88300.0
2014-08-11 12:45:00,48.91,48.93,48.9,48.9,29900.0,28.2454,28.2569,28.2396,28.2396,29900.0
2014-08-11 12:50:00,48.9,48.91,48.88,48.89,81200.0,28.2396,28.2454,28.228,28.2338,81200.0
2014-08-11 12:55:00,48.89,48.91,48.88,48.88,76500.0,28.2338,28.2454,28.228,28.228,76500.0
2014-08-11 13:00:00,48.88,48.9,48.87,48.88,46700.0,28.228,28.2396,28.2223,28.228,46700.0
2014-08-11 13:05:00,48.88,48.9,48.86,48.86,58200.0,28.228,28.2396,28.2165,28.2165,58200.0
2014-08-11 13:10:00,48.86,48.9,48.85,48.9,98900.0,28.2165,28.2396,28.2107,28.2396,98900.0
2014-08-11 13:15:00,48.9,48.9,48.88,48.88,36300.0,28.2396,28.2396,28.228,28.228,36300.0
2014-08-11 13:20:00,48.88,48.89,48.88,48.89,72400.0,28.228,28.2338,28.228,28.2338,72400.0
2014-08-11 13:25:00,48.89,48.91,48.88,48.9,98600.0,28.2338,28.2454,28.228,28.2396,98600.0
2014-08-11 13:30:00,48.9,48.91,48.85,48.85,82200.0,28.2396,28.2454,28.2107,28.2107,82200.0
2014-08-11 13:35:00,48.85,48.87,48.85,48.86,49400.0,28.2107,28.2223,28.2107,28.2165,49400.0
2014-08-11 13:40:00,48.85,48.86,48.84,48.84,65000.0,28.2107,28.2165,28.2049,28.2049,65000.0
2014-08-11 13:45:00,48.84,48.87,48.84,48.86,80000.0,28.2049,28.2223,28.2049,28.2165,80000.0
2014-08-11 13:50:00,48.86,48.86,48.78,48.8,113100.0,28.2165,28.2165,28.1703,28.1818,113100.0
2014-08-11 13:55:00,48.79,48.8,48.76,48.79,84000.0,28.1761,28.1818,28.1587,28.1761,84000.0
2014-08-11 14:00:00,48.79,48.8,48.75,48.77,160600.0,28.1761,28.1818,28.153,28.1645,160600.0
2014-08-11 14:05:00,48.77,48.78,48.72,48.73,169400.0,28.1645,28.1703,28.1356,28.1414,169400.0
2014-08-11 14:10:00,48.73,48.75,48.7,48.7,107300.0,28.1414,28.153,28.1241,28.1241,107300.0
2014-08-11 14:15:00,48.71,48.72,48.7,48.72,115600.0,28.1299,28.1356,28.1241,28.1356,115600.0
2014-08-11 14:20:00,48.71,48.72,48.7,48.72,73600.0,28.1299,28.1356,28.1241,28.1356,73600.0
2014-08-11 14:25:00,48.72,48.73,48.71,48.73,58700.0,28.1356,28.1414,28.1299,28.1414,58700.0
2014-08-11 14:30:00,48.73,48.73,48.68,48.69,278300.0,28.1414,28.1414,28.1125,28.1183,278300.0
2014-08-11 14:35:00,48.68,48.71,48.68,48.7,110700.0,28.1125,28.1299,28.1125,28.1241,110700.0
2014-08-11 14:40:00,48.7,48.71,48.68,48.69,99500.0,28.1241,28.1299,28.1125,28.1183,99500.0
2014-08-11 14:45:00,48.7,48.72,48.69,48.71,81300.0,28.1241,28.1356,28.1183,28.1299,81300.0
2014-08-11 14:50:00,48.71,48.71,48.68,48.69,123800.0,28.1299,28.1299,28.1125,28.1183,123800.0
2014-08-11 14:55:00,48.7,48.72,48.68,48.68,97100.0,28.1241,28.1356,28.1125,28.1125,97100.0
2014-08-11 15:00:00,48.69,48.72,48.68,48.71,100500.0,28.1183,28.1356,28.1125,28.1299,100500.0
2014-08-11 15:05:00,48.7,48.72,48.65,48.71,116100.0,28.1241,28.1356,28.0952,28.1299,116100.0
2014-08-11 15:10:00,48.7,48.72,48.69,48.71,154700.0,28.1241,28.1356,28.1183,28.1299,154700.0
2014-08-11 15:15:00,48.7,48.72,48.69,48.71,66500.0,28.1241,28.1356,28.1183,28.1299,66500.0
2014-08-11 15:20:00,48.71,48.71,48.68,48.69,94800.0,28.1299,28.1299,28.1125,28.1183,94800.0
2014-08-11 15:25:00,48.68,48.69,48.65,48.68,82000.0,28.1125,28.1183,28.0952,28.1125,82000.0
2014-08-11 15:30:00,48.67,48.69,48.66,48.67,112500.0,28.1068,28.1183,28.101,28.1068,112500.0
2014-08-11 15:35:00,48.66,48.69,48.63,48.64,174700.0,28.101,28.1183,28.0837,28.0894,174700.0
2014-08-11 15:40:00,48.64,48.66,48.61,48.64,174600.0,28.0894,28.101,28.0721,28.0894,174600.0
2014-08-11 15:45:00,48.64,48.66,48.62,48.65,213700.0,28.0894,28.101,28.0779,28.0952,213700.0
2014-08-11 15:50:00,48.65,48.68,48.64,48.66,247100.0,28.0952,28.1125,28.0894,28.101,247100.0
2014-08-11 15:55:00,48.67,48.68,48.65,48.66,448500.0,28.1068,28.1125,28.0952,28.101,448500.0
2014-08-12 09:30:00,48.8,48.8,48.69,48.72,403700.0,28.1818,28.1818,28.1183,28.1356,403700.0
2014-08-12 09:35:00,48.73,48.73,48.63,48.68,136100.0,28.1414,28.1414,28.0837,28.1125,136100.0
2014-08-12 09:40:00,48.67,48.68,48.61,48.64,104000.0,28.1068,28.1125,28.0721,28.0894,104000.0
2014-08-12 09:45:00,48.64,48.65,48.62,48.65,130900.0,28.0894,28.0952,28.0779,28.0952,130900.0
2014-08-12 09:50:00,48.64,48.65,48.57,48.58,163200.0,28.0894,28.0952,28.049,28.0548,163200.0
2014-08-12 09:55:00,48.58,48.6,48.55,48.6,101600.0,28.0548,28.0663,28.0375,28.0663,101600.0
2014-08-12 10:00:00,48.6,48.68,48.59,48.68,192700.0,28.0663,28.1125,28.0606,28.1125,192700.0
2014-08-12 10:05:00,48.68,48.73,48.59,48.63,143900.0,28.1125,28.1414,28.0606,28.0837,143900.0
2014-08-12 10:10:00,48.62,48.68,48.57,48.66,173900.0,28.0779,28.1125,28.049,28.101,173900.0
2014-08-12 10:15:00,48.66,48.72,48.66,48.69,84300.0,28.101,28.1356,28.101,28.1183,84300.0
2014-08-12 10:20:00,48.69,48.7,48.65,48.68,83100.0,28.1183,28.1241,28.0952,28.1125,83100.0
2014-08-12 10:25:00,48.68,48.7,48.66,48.7,110900.0,28.1125,28.1241,28.101,28.1241,110900.0
2014-08-12 10:30:00,48.7,48.71,48.67,48.71,157600.0,28.1241,28.1299,28.1068,28.1299,157600.0
2014-08-12 10:35:00,48.71,48.78,48.7,48.77,139300.0,28.1299,28.1703,28.1241,28.1645,139300.0
2014-08-12 10:40:00,48.76,48.77,48.72,48.72,107000.0,28.1587,28.1645,28.1356,28.1356,107000.0
2014-08-12 10:45:00,48.72,48.74,48.67,48.7,145000.0,28.1356,28.1472,28.1068,28.1241,145000.0
2014-08-12 10:50:00,48.7,48.73,48.69,48.73,91600.0,28.1241,28.1414,28.1183,28.1414,91600.0
2014-08-12 10:55:00,48.73,48.74,48.72,48.73,91900.0,28.1414,28.1472,28.1356,28.1414,91900.0
2014-08-12 11:00:00,48.73,48.73,48.68,48.7,209800.0,28.1414,28.1414,28.1125,28.1241,209800.0
2014-08-12 11:05:00,48.7,48.71,48.67,48.7,214800.0,28.1241,28.1299,28.1068,28.1241,214800.0
2014-08-12 11:10:00,48.7,48.7,48.66,48.67,226000.0,28.1241,28.1241,28.101,28.1068,226000.0
2014-08-12 11:15:00,48.67,48.74,48.65,48.7,179100.0,28.1068,28.1472,28.0952,28.1241,179100.0
2014-08-12 11:20:00,48.71,48.74,48.69,48.72,114200.0,28.1299,28.1472,28.1183,28.1356,114200.0
2014-08-12 11:25:00,48.73,48.76,48.69,48.76,90500.0,28.1414,28.1587,28.1183,28.1587,90500.0
2014-08-12 11:30:00,48.76,48.8,48.75,48.8,144200.0,28.1587,28.1818,28.153,28.1818,144200.0
2014-08-12 11:35:00,48.8,48.8,48.77,48.8,84600.0,28.1818,28.1818,28.1645,28.1818,84600.0
2014-08-12 11:40:00,48.8,48.8,48.77,48.8,99600.0,28.1818,28.1818,28.1645,28.1818,99600.0
2014-08-12 11:45:00,48.8,48.8,48.77,48.8,67100.0,28.1818,28.1818,28.1645,28.1818,67100.0
2014-08-12 11:50:00,48.8,48.8,48.76,48.78,85800.0,28.1818,28.1818,28.1587,28.1703,85800.0
2014-08-12 11:55:00,48.78,48.78,48.74,48.74,67800.0,28.1703,28.1703,28.1472,28.1472,67800.0
2014-08-12 12:00:00,48.74,48.75,48.65,48.68,142400.0,28.1472,28.153,28.0952,28.1125,142400.0
2014-08-12 12:05:00,48.67,48.68,48.65,48.66,83500.0,28.1068,28.1125,28.0952,28.101,83500.0
2014-08-12 12:10:00,48.66,48.69,48.64,48.67,85300.0,28.101,28.1183,28.0894,28.1068,85300.0
2014-08-12 12:15:00,48.68,48.71,48.66,48.69,67300.0,28.1125,28.1299,28.101,28.1183,67300.0
2014-08-12 12:20:00,48.69,48.72,48.68,48.71,77400.0,28.1183,28.1356,28.1125,28.1299,77400.0
2014-08-12 12:25:00,48.71,48.78,48.71,48.74,63500.0,28.1299,28.1703,28.1299,28.1472,63500.0
2014-08-12 12:30:00,48.74,48.79,48.74,48.78,65600.0,28.1472,28.1761,28.1472,28.1703,65600.0
2014-08-12 12:35:00,48.77,48.84,48.77,48.83,95800.0,28.1645,28.2049,28.1645,28.1992,95800.0
2014-08-12 12:40:00,48.82,48.83,48.75,48.78,950100.0,28.1934,28.1992,28.153,28.1703,950100.0
2014-08-12 12:45:00,48.78,48.8,48.75,48.78,110300.0,28.1703,28.1818,28.153,28.1703,110300.0
2014-08-12 12:50:00,48.79,48.8,48.75,48.8,74500.0,28.1761,28.1818,28.153,28.1818,74500.0
2014-08-12 12:55:00,48.8,48.81,48.75,48.76,185700.0,28.1818,28.1876,28.153,28.1587,185700.0
2014-08-12 13:00:00,48.76,48.8,48.76,48.78,214400.0,28.1587,28.1818,28.1587,28.1703,214400.0
2014-08-12 13:05:00,48.79,48.8,48.78,48.8,97300.0,28.1761,28.1818,28.1703,28.1818,97300.0
2014-08-12 13:10:00,48.79,48.8,48.78,48.78,88000.0,28.1761,28.1818,28.1703,28.1703,88000.0
2014-08-12 13:15:00,48.78,48.8,48.78,48.79,50800.0,28.1703,28.1818,28.1703,28.1761,50800.0
2014-08-12 13:20:00,48.79,48.8,48.77,48.78,84600.0,28.1761,28.1818,28.1645,28.1703,84600.0
2014-08-12 13:25:00,48.79,48.91,48.79,48.91,138500.0,28.1761,28.2454,28.1761,28.2454,138500.0
2014-08-12 13:30:00,48.91,48.92,48.85,48.85,58300.0,28.2454,28.2511,28.2107,28.2107,58300.0
2014-08-12 13:35:00,48.86,48.93,48.84,48.91,121900.0,28.2165,28.2569,28.2049,28.2454,121900.0
2014-08-12 13:40:00,48.91,48.95,48.91,48.91,107700.0,28.2454,28.2685,28.2454,28.2454,107700.0
2014-08-12 13:45:00,48.91,48.92,48.87,48.87,59600.0,28.2454,28.2511,28.2223,28.2223,59600.0
2014-08-12 13:50:00,48.87,48.88,48.86,48.86,62800.0,28.2223,28.228,28.2165,28.2165,62800.0
2014-08-12 13:55:00,48.86,48.87,48.85,48.86,74100.0,28.2165,28.2223,28.2107,28.2165,74100.0
2014-08-12 14:00:00,48.86,48.86,48.81,48.81,94000.0,28.2165,28.2165,28.1876,28.1876,94000.0
2014-08-12 14:05:00,48.82,48.82,48.74,48.74,84700.0,28.1934,28.1934,28.1472,28.1472,84700.0
2014-08-12 14:10:00,48.74,48.75,48.69,48.72,137100.0,28.1472,28.153,28.1183,28.1356,137100.0
2014-08-12 14:15:00,48.72,48.75,48.7,48.74,98500.0,28.1356,28.153,28.1241,28.1472,98500.0
2014-08-12 14:20:00,48.74,48.76,48.69,48.7,84800.0,28.1472,28.1587,28.1183,28.1241,84800.0
2014-08-12 14:25:00,48.7,48.72,48.67,48.69,95600.0,28.1241,28.1356,28.1068,28.1183,95600.0
2014-08-12 14:30:00,48.69,48.71,48.65,48.68,85500.0,28.1183,28.1299,28.0952,28.1125,85500.0
2014-08-12 14:35:00,48.68,48.71,48.65,48.71,111100.0,28.1125,28.1299,28.0952,28.1299,111100.0
2014-08-12 14:40:00,48.7,48.73,48.67,48.7,167900.0,28.1241,28.1414,28.1068,28.1241,167900.0
2014-08-12 14:45:00,48.7,48.72,48.69,48.7,109300.0,28.1241,28.1356,28.1183,28.1241,109300.0
2014-08-12 14:50:00,48.7,48.72,48.69,48.7,82000.0,28.1241,28.1356,28.1183,28.1241,82000.0
2014-08-12 14:55:00,48.7,48.73,48.7,48.73,66900.0,28.1241,28.1414,28.1241,28.1414,66900.0
2014-08-12 15:00:00,48.73,48.75,48.72,48.73,217500.0,28.1414,28.153,28.1356,28.1414,217500.0
2014-08-12 15:05:00,48.73,48.77,48.72,48.77,173400.0,28.1414,28.1645,28.1356,28.1645,173400.0
2014-08-12 15:10:00,48.77,48.81,48.76,48.81,128100.0,28.1645,28.1876,28.1587,28.1876,128100.0
2014-08-12 15:15:00,48.81,48.81,48.75,48.76,94200.0,28.1876,28.1876,28.153,28.1587,94200.0
2014-08-12 15:20:00,48.75,48.79,48.75,48.78,126200.0,28.153,28.1761,28.153,28.1703,126200.0
2014-08-12 15:25:00,48.77,48.78,48.71,48.73,160400.0,28.1645,28.1703,28.1299,28.1414,160400.0
2014-08-12 15:30:00,48.73,48.73,48.72,48.73,91300.0,28.1414,28.1414,28.1356,28.1414,91300.0
2014-08-12 15:35:00,48.73,48.77,48.72,48.76,216300.0,28.1414,28.1645,28.1356,28.1587,216300.0
2014-08-12 15:40:00,48.76,48.79,48.75,48.77,273200.0,28.1587,28.1761,28.153,28.1645,273200.0
2014-08-12 15:45:00,48.77,48.82,48.77,48.77,204100.0,28.1645,28.1934,28.1645,28.1645,204100.0
2014-08-12 15:50:00,48.78,48.84,48.77,48.82,265800.0,28.1703,28.2049,28.1645,28.1934,265800.0
2014-08-12 15:55:00,48.81,48.85,48.81,48.84,350500.0,28.1876,28.2107,28.1876,28.2049,350500.0
2014-08-13 09:30:00,48.99,49.02,48.96,48.97,431900.0,28.2916,28.3089,28.2742,28.28,431900.0
2014-08-13 09:35:00,48.98,49.0,48.93,48.98,100100.0,28.2858,28.2973,28.2569,28.2858,100100.0
2014-08-13 09:40:00,48.98,49.01,48.96,48.99,207700.0,28.2858,28.3031,28.2742,28.2916,207700.0
2014-08-13 09:45:00,49.0,49.02,48.9,48.94,207500.0,28.2973,28.3089,28.2396,28.2627,207500.0
2014-08-13 09:50:00,48.95,48.98,48.85,48.85,196700.0,28.2685,28.2858,28.2107,28.2107,196700.0
2014-08-13 09:55:00,48.86,48.86,48.81,48.82,151900.0,28.2165,28.2165,28.1876,28.1934,151900.0
2014-08-13 10:00:00,48.82,48.9,48.79,48.9,104800.0,28.1934,28.2396,28.1761,28.2396,104800.0
2014-08-13 10:05:00,48.89,48.95,48.85,48.86,136500.0,28.2338,28.2685,28.2107,28.2165,136500.0
2014-08-13 10:10:00,48.86,48.9,48.83,48.86,117700.0,28.2165,28.2396,28.1992,28.2165,117700.0
2014-08-13 10:15:00,48.86,48.87,48.82,48.84,165900.0,28.2165,28.2223,28.1934,28.2049,165900.0
2014-08-13 10:20:00,48.85,48.89,48.83,48.84,155300.0,28.2107,28.2338,28.1992,28.2049,155300.0
2014-08-13 10:25:00,48.84,48.87,48.82,48.85,118700.0,28.2049,28.2223,28.1934,28.2107,118700.0
2014-08-13 10:30:00,48.85,48.86,48.81,48.84,96900.0,28.2107,28.2165,28.1876,28.2049,96900.0
2014-08-13 10:35:00,48.84,48.89,48.82,48.88,118000.0,28.2049,28.2338,28.1934,28.228,118000.0
2014-08-13 10:40:00,48.88,48.9,48.84,48.85,177100.0,28.228,28.2396,28.2049,28.2107,177100.0
2014-08-13 10:45:00,48.85,48.87,48.79,48.8,149000.0,28.2107,28.2223,28.1761,28.1818,149000.0
2014-08-13 10:50:00,48.8,48.82,48.76,48.81,97200.0,28.1818,28.1934,28.1587,28.1876,97200.0
2014-08-13 10:55:00,48.81,48.85,48.8,48.84,72300.0,28.1876,28.2107,28.1818,28.2049,72300.0
2014-08-13 11:00:00,48.84,48.91,48.83,48.91,162200.0,28.2049,28.2454,28.1992,28.2454,162200.0
2014-08-13 11:05:00,48.91,48.98,48.89,48.92,237600.0,28.2454,28.2858,28.2338,28.2511,237600.0
2014-08-13 11:10:00,48.92,48.98,48.9,48.97,277900.0,28.2511,28.2858,28.2396,28.28,277900.0
2014-08-13 11:15:00,48.98,48.98,48.84,48.89,305100.0,28.2858,28.2858,28.2049,28.2338,305100.0
2014-08-13 11:20:00,48.88,48.91,48.86,48.88,126500.0,28.228,28.2454,28.2165,28.228,126500.0
2014-08-13 11:25:00,48.88,48.94,48.88,48.94,139700.0,28.228,28.2627,28.228,28.2627,139700.0
2014-08-13 11:30:00,48.94,48.95,48.9,48.92,134800.0,28.2627,28.2685,28.2396,28.2511,134800.0
2014-08-13 11:35:00,48.93,48.95,48.9,48.9,90000.0,28.2569,28.2685,28.2396,28.2396,90000.0
2014-08-13 11:40:00,48.9,48.94,48.89,48.91,55600.0,28.2396,28.2627,28.2338,28.2454,55600.0
2014-08-13 11:45:00,48.92,48.93,48.88,48.9,81400.0,28.2511,28.2569,28.228,28.2396,81400.0
2014-08-13 11:50:00,48.9,48.92,48.87,48.88,122200.0,28.2396,28.2511,28.2223,28.228,122200.0
2014-08-13 11:55:00,48.88,48.9,48.88,48.89,97500.0,28.228,28.2396,28.228,28.2338,97500.0
2014-08-13 12:00:00,48.89,48.9,48.88,48.88,77300.0,28.2338,28.2396,28.228,28.228,77300.0
2014-08-13 12:05:00,48.88,48.89,48.85,48.88,74300.0,28.228,28.2338,28.2107,28.228,74300.0
2014-08-13 12:10:00,48.87,48.9,48.85,48.89,102000.0,28.2223,28.2396,28.2107,28.2338,102000.0
2014-08-13 12:15:00,48.89,48.9,48.88,48.9,32700.0,28.2338,28.2396,28.228,28.2396,32700.0
2014-08-13 12:20:00,48.9,48.91,48.87,48.88,108400.0,28.2396,28.2454,28.2223,28.228,108400.0
2014-08-13 12:25:00,48.89,48.92,48.88,48.91,88200.0,28.2338,28.2511,28.228,28.2454,88200.0
2014-08-13 12:30:00,48.91,48.92,48.9,48.9,70400.0,28.2454,28.2511,28.2396,28.2396,70400.0
2014-08-13 12:35:00,48.91,48.91,48.87,48.88,62400.0,28.2454,28.2454,28.2223,28.228,62400.0
2014-08-13 12:40:00,48.88,48.9,48.86,48.87,40400.0,28.228,28.2396,28.2165,28.2223,40400.0
2014-08-13 12:45:00,48.88,48.91,48.87,48.9,94600.0,28.228,28.2454,28.2223,28.2396,94600.0
2014-08-13 12:50:00,48.9,48.91,48.89,48.89,46300.0,28.2396,28.2454,28.2338,28.2338,46300.0
2014-08-13 12:55:00,48.9,48.91,48.9,48.9,34600.0,28.2396,28.2454,28.2396,28.2396,34600.0
2014-08-13 13:00:00,48.91,48.91,48.87,48.89,56800.0,28.2454,28.2454,28.2223,28.2338,56800.0
2014-08-13 13:05:00,48.89,48.91,48.88,48.89,45400.0,28.2338,28.2454,28.228,28.2338,45400.0
2014-08-13 13:10:00,48.89,48.91,48.89,48.9,56700.0,28.2338,28.2454,28.2338,28.2396,56700.0
2014-08-13 13:15:00,48.9,48.91,48.88,48.89,48400.0,28.2396,28.2454,28.228,28.2338,48400.0
2014-08-13 13:20:00,48.88,48.9,48.87,48.88,44100.0,28.228,28.2396,28.2223,28.228,44100.0
2014-08-13 13:25:00,48.89,48.91,48.88,48.89,45800.0,28.2338,28.2454,28.228,28.2338,45800.0
2014-08-13 13:30:00,48.9,48.91,48.89,48.89,42800.0,28.2396,28.2454,28.2338,28.2338,42800.0
2014-08-13 13:35:00,48.89,48.92,48.89,48.9,60800.0,28.2338,28.2511,28.2338,28.2396,60800.0
2014-08-13 13:40:00,48.89,48.9,48.85,48.85,83600.0,28.2338,28.2396,28.2107,28.2107,83600.0
2014-08-13 13:45:00,48.85,48.87,48.84,48.85,102900.0,28.2107,28.2223,28.2049,28.2107,102900.0
2014-08-13 13:50:00,48.84,48.9,48.84,48.89,76800.0,28.2049,28.2396,28.2049,28.2338,76800.0
2014-08-13 13:55:00,48.9,48.9,48.89,48.9,22200.0,28.2396,28.2396,28.2338,28.2396,22200.0
2014-08-13 14:00:00,48.89,48.9,48.88,48.9,23000.0,28.2338,28.2396,28.228,28.2396,23000.0
2014-08-13 14:05:00,48.9,48.9,48.87,48.88,73400.0,28.2396,28.2396,28.2223,28.228,73400.0
2014-08-13 14:10:00,48.88,48.88,48.87,48.88,52100.0,28.228,28.228,28.2223,28.228,52100.0
2014-08-13 14:15:00,48.88,48.88,48.78,48.79,176300.0,28.228,28.228,28.1703,28.1761,176300.0
2014-08-13 14:20:00,48.78,48.81,48.78,48.8,99500.0,28.1703,28.1876,28.1703,28.1818,99500.0
2014-08-13 14:25:00,48.79,48.81,48.78,48.79,59100.0,28.1761,28.1876,28.1703,28.1761,59100.0
2014-08-13 14:30:00,48.79,48.8,48.77,48.79,79800.0,28.1761,28.1818,28.1645,28.1761,79800.0
2014-08-13 14:35:00,48.79,48.83,48.79,48.8,117600.0,28.1761,28.1992,28.1761,28.1818,117600.0
2014-08-13 14:40:00,48.79,48.81,48.79,48.8,57100.0,28.1761,28.1876,28.1761,28.1818,57100.0
2014-08-13 14:45:00,48.8,48.83,48.8,48.83,57800.0,28.1818,28.1992,28.1818,28.1992,57800.0
2014-08-13 14:50:00,48.83,48.84,48.82,48.84,41000.0,28.1992,28.2049,28.1934,28.2049,41000.0
2014-08-13 14:55:00,48.84,48.85,48.8,48.81,94500.0,28.2049,28.2107,28.1818,28.1876,94500.0
2014-08-13 15:00:00,48.81,48.84,48.81,48.84,39700.0,28.1876,28.2049,28.1876,28.2049,39700.0
2014-08-13 15:05:00,48.83,48.84,48.81,48.82,96800.0,28.1992,28.2049,28.1876,28.1934,96800.0
2014-08-13 15:10:00,48.82,48.84,48.81,48.82,104500.0,28.1934,28.2049,28.1876,28.1934,104500.0
2014-08-13 15:15:00,48.81,48.82,48.78,48.78,109900.0,28.1876,28.1934,28.1703,28.1703,109900.0
2014-08-13 15:20:00,48.78,48.82,48.77,48.82,168400.0,28.1703,28.1934,28.1645,28.1934,168400.0
2014-08-13 15:25:00,48.81,48.83,48.78,48.79,136400.0,28.1876,28.1992,28.1703,28.1761,136400.0
2014-08-13 15:30:00,48.79,48.81,48.78,48.8,93100.0,28.1761,28.1876,28.1703,28.1818,93100.0
2014-08-13 15:35:00,48.8,48.82,48.79,48.82,145600.0,28.1818,28.1934,28.1761,28.1934,145600.0
2014-08-13 15:40:00,48.82,48.88,48.81,48.87,203400.0,28.1934,28.228,28.1876,28.2223,203400.0
2014-08-13 15:45:00,48.86,48.87,48.83,48.86,235600.0,28.2165,28.2223,28.1992,28.2165,235600.0
2014-08-13 15:50:00,48.86,48.87,48.83,48.84,223500.0,28.2165,28.2223,28.1992,28.2049,223500.0
2014-08-13 15:55:00,48.85,48.91,48.82,48.91,556600.0,28.2107,28.2454,28.1934,28.2454,556600.0
2014-08-14 09:30:00,49.02,49.02,48.92,48.98,324200.0,28.3089,28.3089,28.2511,28.2858,324200.0
2014-08-14 09:35:00,48.98,49.02,48.95,49.0,138400.0,28.2858,28.3089,28.2685,28.2973,138400.0
2014-08-14 09:40:00,48.99,48.99,48.9,48.91,153400.0,28.2916,28.2916,28.2396,28.2454,153400.0
2014-08-14 09:45:00,48.9,48.97,48.87,48.95,90700.0,28.2396,28.28,28.2223,28.2685,90700.0
2014-08-14 09:50:00,48.95,48.96,48.88,48.89,121900.0,28.2685,28.2742,28.228,28.2338,121900.0
2014-08-14 09:55:00,48.89,48.92,48.86,48.88,159800.0,28.2338,28.2511,28.2165,28.228,159800.0
2014-08-14 10:00:00,48.89,48.9,48.84,48.87,98900.0,28.2338,28.2396,28.2049,28.2223,98900.0
2014-08-14 10:05:00,48.87,48.88,48.83,48.87,145500.0,28.2223,28.228,28.1992,28.2223,145500.0
2014-08-14 10:10:00,48.87,48.87,48.82,48.83,70000.0,28.2223,28.2223,28.1934,28.1992,70000.0
2014-08-14 10:15:00,48.83,48.88,48.81,48.88,105500.0,28.1992,28.228,28.1876,28.228,105500.0
2014-08-14 10:20:00,48.87,48.9,48.85,48.85,36600.0,28.2223,28.2396,28.2107,28.2107,36600.0
2014-08-14 10:25:00,48.86,48.88,48.81,48.87,214200.0,28.2165,28.228,28.1876,28.2223,214200.0
2014-08-14 10:30:00,48.88,48.89,48.86,48.86,65200.0,28.228,28.2338,28.2165,28.2165,65200.0
2014-08-14 10:35:00,48.87,48.88,48.83,48.87,86400.0,28.2223,28.228,28.1992,28.2223,86400.0
2014-08-14 10:40:00,48.87,48.89,48.85,48.89,40700.0,28.2223,28.2338,28.2107,28.2338,40700.0
2014-08-14 10:45:00,48.88,48.89,48.84,48.84,58900.0,28.228,28.2338,28.2049,28.2049,58900.0
2014-08-14 10:50:00,48.84,48.87,48.82,48.87,148500.0,28.2049,28.2223,28.1934,28.2223,148500.0
2014-08-14 10:55:00,48.87,48.88,48.82,48.83,52700.0,28.2223,28.228,28.1934,28.1992,52700.0
2014-08-14 11:00:00,48.83,48.85,48.82,48.85,35400.0,28.1992,28.2107,28.1934,28.2107,35400.0
2014-08-14 11:05:00,48.85,48.88,48.85,48.88,69800.0,28.2107,28.228,28.2107,28.228,69800.0
2014-08-14 11:10:00,48.87,48.9,48.87,48.89,64300.0,28.2223,28.2396,28.2223,28.2338,64300.0
2014-08-14 11:15:00,48.9,48.9,48.85,48.87,135500.0,28.2396,28.2396,28.2107,28.2223,135500.0
2014-08-14 11:20:00,48.86,48.9,48.85,48.89,123800.0,28.2165,28.2396,28.2107,28.2338,123800.0
2014-08-14 11:25:00,48.89,48.92,48.86,48.91,673000.0,28.2338,28.2511,28.2165,28.2454,673000.0
2014-08-14 11:30:00,48.92,48.98,48.9,48.98,98200.0,28.2511,28.2858,28.2396,28.2858,98200.0
2014-08-14 11:35:00,48.98,48.99,48.91,48.92,146900.0,28.2858,28.2916,28.2454,28.2511,146900.0
2014-08-14 11:40:00,48.93,48.94,48.89,48.89,111500.0,28.2569,28.2627,28.2338,28.2338,111500.0
2014-08-14 11:45:00,48.9,48.91,48.88,48.89,354800.0,28.2396,28.2454,28.228,28.2338,354800.0
2014-08-14 11:50:00,48.88,48.9,48.87,48.88,88900.0,28.228,28.2396,28.2223,28.228,88900.0
2014-08-14 11:55:00,48.88,48.93,48.88,48.91,101800.0,28.228,28.2569,28.228,28.2454,101800.0
2014-08-14 12:00:00,48.9,48.92,48.87,48.89,373800.0,28.2396,28.2511,28.2223,28.2338,373800.0
2014-08-14 12:05:00,48.89,48.89,48.86,48.88,161700.0,28.2338,28.2338,28.2165,28.228,161700.0
2014-08-14 12:10:00,48.88,48.9,48.85,48.88,304500.0,28.228,28.2396,28.2107,28.228,304500.0
2014-08-14 12:15:00,48.88,48.89,48.84,48.84,168500.0,28.228,28.2338,28.2049,28.2049,168500.0
2014-08-14 12:20:00,48.85,48.89,48.84,48.86,33900.0,28.2107,28.2338,28.2049,28.2165,33900.0
2014-08-14 12:25:00,48.86,48.89,48.85,48.88,55500.0,28.2165,28.2338,28.2107,28.228,55500.0
2014-08-14 12:30:00,48.88,48.89,48.87,48.89,62500.0,28.228,28.2338,28.2223,28.2338,62500.0
2014-08-14 12:35:00,48.89,48.89,48.87,48.88,60700.0,28.2338,28.2338,28.2223,28.228,60700.0
2014-08-14 12:40:00,48.88,48.91,48.87,48.9,104300.0,28.228,28.2454,28.2223,28.2396,104300.0
2014-08-14 12:45:00,48.9,48.93,48.89,48.93,110200.0,28.2396,28.2569,28.2338,28.2569,110200.0
2014-08-14 12:50:00,48.92,48.94,48.9,48.9,81400.0,28.2511,28.2627,28.2396,28.2396,81400.0
2014-08-14 12:55:00,48.89,48.91,48.89,48.89,53900.0,28.2338,28.2454,28.2338,28.2338,53900.0
2014-08-14 13:00:00,48.89,48.93,48.88,48.92,90800.0,28.2338,28.2569,28.228,28.2511,90800.0
2014-08-14 13:05:00,48.91,48.92,48.9,48.91,44500.0,28.2454,28.2511,28.2396,28.2454,44500.0
2014-08-14 13:10:00,48.92,48.96,48.91,48.94,85500.0,28.2511,28.2742,28.2454,28.2627,85500.0
2014-08-14 13:15:00,48.94,48.98,48.94,48.94,180600.0,28.2627,28.2858,28.2627,28.2627,180600.0
2014-08-14 13:20:00,48.94,48.96,48.93,48.93,82100.0,28.2627,28.2742,28.2569,28.2569,82100.0
2014-08-14 13:25:00,48.94,48.95,48.92,48.92,29000.0,28.2627,28.2685,28.2511,28.2511,29000.0
2014-08-14 13:30:00,48.92,48.94,48.89,48.94,75400.0,28.2511,28.2627,28.2338,28.2627,75400.0
2014-08-14 13:35:00,48.93,48.94,48.93,48.93,17200.0,28.2569,28.2627,28.2569,28.2569,17200.0
2014-08-14 13:40:00,48.93,48.96,48.92,48.93,117300.0,28.2569,28.2742,28.2511,28.2569,117300.0
2014-08-14 13:45:00,48.93,48.96,48.93,48.95,67000.0,28.2569,28.2742,28.2569,28.2685,67000.0
2014-08-14 13:50:00,48.95,48.96,48.93,48.95,66900.0,28.2685,28.2742,28.2569,28.2685,66900.0
2014-08-14 13:55:00,48.95,48.96,48.94,48.96,60500.0,28.2685,28.2742,28.2627,28.2742,60500.0
2014-08-14 14:00:00,48.95,48.96,48.95,48.95,52700.0,28.2685,28.2742,28.2685,28.2685,52700.0
2014-08-14 14:05:00,48.96,48.98,48.94,48.98,79500.0,28.2742,28.2858,28.2627,28.2858,79500.0
2014-08-14 14:10:00,48.98,48.99,48.96,48.96,30900.0,28.2858,28.2916,28.2742,28.2742,30900.0
2014-08-14 14:15:00,48.96,48.96,48.94,48.95,73200.0,28.2742,28.2742,28.2627,28.2685,73200.0
2014-08-14 14:20:00,48.96,48.97,48.94,48.95,132100.0,28.2742,28.28,28.2627,28.2685,132100.0
2014-08-14 14:25:00,48.96,49.0,48.95,49.0,99300.0,28.2742,28.2973,28.2685,28.2973,99300.0
2014-08-14 14:30:00,49.0,49.0,48.97,48.99,104300.0,28.2973,28.2973,28.28,28.2916,104300.0
2014-08-14 14:35:00,48.99,48.99,48.96,48.98,81600.0,28.2916,28.2916,28.2742,28.2858,81600.0
2014-08-14 14:40:00,48.97,48.98,48.97,48.98,43000.0,28.28,28.2858,28.28,28.2858,43000.0
2014-08-14 14:45:00,48.98,49.0,48.97,48.99,165100.0,28.2858,28.2973,28.28,28.2916,165100.0
2014-08-14 14:50:00,49.0,49.0,48.99,48.99,83500.0,28.2973,28.2973,28.2916,28.2916,83500.0
2014-08-14 14:55:00,48.99,49.0,48.98,49.0,114700.0,28.2916,28.2973,28.2858,28.2973,114700.0
2014-08-14 15:00:00,49.0,49.0,48.97,48.98,104400.0,28.2973,28.2973,28.28,28.2858,104400.0
2014-08-14 15:05:00,48.98,49.0,48.96,48.98,187600.0,28.2858,28.2973,28.2742,28.2858,187600.0
2014-08-14 15:10:00,48.98,49.0,48.98,48.99,84700.0,28.2858,28.2973,28.2858,28.2916,84700.0
2014-08-14 15:15:00,48.99,49.01,48.99,49.0,157600.0,28.2916,28.3031,28.2916,28.2973,157600.0
2014-08-14 15:20:00,49.0,49.0,48.98,48.98,277500.0,28.2973,28.2973,28.2858,28.2858,277500.0
2014-08-14 15:25:00,48.99,49.0,48.98,49.0,91000.0,28.2916,28.2973,28.2858,28.2973,91000.0
2014-08-14 15:30:00,48.99,49.01,48.98,48.99,331000.0,28.2916,28.3031,28.2858,28.2916,331000.0
2014-08-14 15:35:00,48.99,49.0,48.97,48.99,131600.0,28.2916,28.2973,28.28,28.2916,131600.0
2014-08-14 15:40:00,48.98,49.0,48.98,49.0,117700.0,28.2858,28.2973,28.2858,28.2973,117700.0
2014-08-14 15:45:00,49.0,49.0,48.98,49.0,139000.0,28.2973,28.2973,28.2858,28.2973,139000.0
2014-08-14 15:50:00,48.99,49.0,48.98,48.99,364300.0,28.2916,28.2973,28.2858,28.2916,364300.0
2014-08-14 15:55:00,48.99,49.0,48.97,49.0,678200.0,28.2916,28.2973,28.28,28.2973,678200.0
2014-08-15 09:30:00,48.9,49.05,48.83,48.92,1682300.0,28.2396,28.3262,28.1992,28.2511,1682300.0
2014-08-15 09:35:00,48.9,48.94,48.86,48.89,244800.0,28.2396,28.2627,28.2165,28.2338,244800.0
2014-08-15 09:40:00,48.88,48.91,48.86,48.9,282200.0,28.228,28.2454,28.2165,28.2396,282200.0
2014-08-15 09:45:00,48.89,48.91,48.86,48.9,364100.0,28.2338,28.2454,28.2165,28.2396,364100.0
2014-08-15 09:50:00,48.9,48.96,48.88,48.93,135800.0,28.2396,28.2742,28.228,28.2569,135800.0
2014-08-15 09:55:00,48.93,48.96,48.9,48.92,138200.0,28.2569,28.2742,28.2396,28.2511,138200.0
2014-08-15 10:00:00,48.92,48.93,48.86,48.91,225100.0,28.2511,28.2569,28.2165,28.2454,225100.0
2014-08-15 10:05:00,48.91,48.93,48.86,48.92,170400.0,28.2454,28.2569,28.2165,28.2511,170400.0
2014-08-15 10:10:00,48.93,48.93,48.85,48.9,297500.0,28.2569,28.2569,28.2107,28.2396,297500.0
2014-08-15 10:15:00,48.9,49.0,48.89,48.97,315800.0,28.2396,28.2973,28.2338,28.28,315800.0
2014-08-15 10:20:00,48.97,48.97,48.88,48.88,197000.0,28.28,28.28,28.228,28.228,197000.0
2014-08-15 10:25:00,48.89,48.93,48.83,48.83,253400.0,28.2338,28.2569,28.1992,28.1992,253400.0
2014-08-15 10:30:00,48.84,48.89,48.83,48.89,193100.0,28.2049,28.2338,28.1992,28.2338,193100.0
2014-08-15 10:35:00,48.89,48.9,48.87,48.87,67300.0,28.2338,28.2396,28.2223,28.2223,67300.0
2014-08-15 10:40:00,48.88,48.89,48.72,48.72,611900.0,28.228,28.2338,28.1356,28.1356,611900.0
2014-08-15 10:45:00,48.72,48.75,48.66,48.68,468700.0,28.1356,28.153,28.101,28.1125,468700.0
2014-08-15 10:50:00,48.68,48.73,48.61,48.62,308200.0,28.1125,28.1414,28.0721,28.0779,308200.0
2014-08-15 10:55:00,48.63,48.68,48.5,48.66,369100.0,28.0837,28.1125,28.0086,28.101,369100.0
2014-08-15 11:00:00,48.66,48.73,48.62,48.66,245900.0,28.101,28.1414,28.0779,28.101,245900.0
2014-08-15 11:05:00,48.65,48.68,48.6,48.67,206500.0,28.0952,28.1125,28.0663,28.1068,206500.0
2014-08-15 11:10:00,48.67,48.75,48.65,48.68,231000.0,28.1068,28.153,28.0952,28.1125,231000.0
2014-08-15 11:15:00,48.69,48.73,48.64,48.68,268800.0,28.1183,28.1414,28.0894,28.1125,268800.0
2014-08-15 11:20:00,48.68,48.68,48.54,48.6,444100.0,28.1125,28.1125,28.0317,28.0663,444100.0
2014-08-15 11:25:00,48.6,48.69,48.58,48.62,223000.0,28.0663,28.1183,28.0548,28.0779,223000.0
2014-08-15 11:30:00,48.62,48.69,48.6,48.65,130100.0,28.0779,28.1183,28.0663,28.0952,130100.0
2014-08-15 11:35:00,48.65,48.7,48.64,48.7,131800.0,28.0952,28.1241,28.0894,28.1241,131800.0
2014-08-15 11:40:00,48.69,48.72,48.66,48.71,74900.0,28.1183,28.1356,28.101,28.1299,74900.0
2014-08-15 11:45:00,48.71,48.72,48.63,48.65,78200.0,28.1299,28.1356,28.0837,28.0952,78200.0
2014-08-15 11:50:00,48.65,48.65,48.52,48.55,223500.0,28.0952,28.0952,28.0201,28.0375,223500.0
2014-08-15 11:55:00,48.55,48.63,48.52,48.61,155500.0,28.0375,28.0837,28.0201,28.0721,155500.0
2014-08-15 12:00:00,48.62,48.66,48.59,48.66,151200.0,28.0779,28.101,28.0606,28.101,151200.0
2014-08-15 12:05:00,48.65,48.68,48.62,48.67,85900.0,28.0952,28.1125,28.0779,28.1068,85900.0
2014-08-15 12:10:00,48.66,48.66,48.6,48.61,39900.0,28.101,28.101,28.0663,28.0721,39900.0
2014-08-15 12:15:00,48.6,48.64,48.58,48.62,119600.0,28.0663,28.0894,28.0548,28.0779,119600.0
2014-08-15 12:20:00,48.62,48.66,48.59,48.65,106100.0,28.0779,28.101,28.0606,28.0952,106100.0
2014-08-15 12:25:00,48.66,48.7,48.64,48.68,127000.0,28.101,28.1241,28.0894,28.1125,127000.0
2014-08-15 12:30:00,48.68,48.7,48.65,48.67,82900.0,28.1125,28.1241,28.0952,28.1068,82900.0
2014-08-15 12:35:00,48.67,48.71,48.65,48.7,103700.0,28.1068,28.1299,28.0952,28.1241,103700.0
2014-08-15 12:40:00,48.7,48.72,48.69,48.7,60500.0,28.1241,28.1356,28.1183,28.1241,60500.0
2014-08-15 12:45:00,48.7,48.74,48.68,48.73,143400.0,28.1241,28.1472,28.1125,28.1414,143400.0
2014-08-15 12:50:00,48.73,48.74,48.68,48.72,74500.0,28.1414,28.1472,28.1125,28.1356,74500.0
2014-08-15 12:55:00,48.71,48.71,48.65,48.66,76500.0,28.1299,28.1299,28.0952,28.101,76500.0
2014-08-15 13:00:00,48.66,48.66,48.62,48.63,160200.0,28.101,28.101,28.0779,28.0837,160200.0
2014-08-15 13:05:00,48.62,48.7,48.62,48.7,98000.0,28.0779,28.1241,28.0779,28.1241,98000.0
2014-08-15 13:10:00,48.68,48.7,48.68,48.7,70700.0,28.1125,28.1241,28.1125,28.1241,70700.0
2014-08-15 13:15:00,48.7,48.75,48.69,48.75,110500.0,28.1241,28.153,28.1183,28.153,110500.0
2014-08-15 13:20:00,48.75,48.77,48.72,48.74,55200.0,28.153,28.1645,28.1356,28.1472,55200.0
2014-08-15 13:25:00,48.74,48.78,48.74,48.78,37800.0,28.1472,28.1703,28.1472,28.1703,37800.0
2014-08-15 13:30:00,48.78,48.79,48.72,48.75,84000.0,28.1703,28.1761,28.1356,28.153,84000.0
2014-08-15 13:35:00,48.74,48.75,48.72,48.73,47100.0,28.1472,28.153,28.1356,28.1414,47100.0
2014-08-15 13:40:00,48.73,48.77,48.73,48.74,59500.0,28.1414,28.1645,28.1414,28.1472,59500.0
2014-08-15 13:45:00,48.74,48.76,48.71,48.71,57100.0,28.1472,28.1587,28.1299,28.1299,57100.0
2014-08-15 13:50:00,48.71,48.74,48.7,48.72,97200.0,28.1299,28.1472,28.1241,28.1356,97200.0
2014-08-15 13:55:00,48.72,48.74,48.7,48.72,81900.0,28.1356,28.1472,28.1241,28.1356,81900.0
2014-08-15 14:00:00,48.72,48.76,48.71,48.72,51900.0,28.1356,28.1587,28.1299,28.1356,51900.0
2014-08-15 14:05:00,48.72,48.76,48.72,48.74,76200.0,28.1356,28.1587,28.1356,28.1472,76200.0
2014-08-15 14:10:00,48.73,48.75,48.71,48.71,73900.0,28.1414,28.153,28.1299,28.1299,73900.0
2014-08-15 14:15:00,48.72,48.73,48.7,48.73,89400.0,28.1356,28.1414,28.1241,28.1414,89400.0
2014-08-15 14:20:00,48.73,48.76,48.73,48.75,344100.0,28.1414,28.1587,28.1414,28.153,344100.0
2014-08-15 14:25:00,48.75,48.8,48.75,48.8,137800.0,28.153,28.1818,28.153,28.1818,137800.0
2014-08-15 14:30:00,48.81,48.81,48.76,48.77,94000.0,28.1876,28.1876,28.1587,28.1645,94000.0
2014-08-15 14:35:00,48.77,48.8,48.76,48.77,74900.0,28.1645,28.1818,28.1587,28.1645,74900.0
2014-08-15 14:40:00,48.77,48.81,48.77,48.78,176200.0,28.1645,28.1876,28.1645,28.1703,176200.0
2014-08-15 14:45:00,48.79,48.8,48.77,48.77,236000.0,28.1761,28.1818,28.1645,28.1645,236000.0
2014-08-15 14:50:00,48.78,48.79,48.76,48.76,136500.0,28.1703,28.1761,28.1587,28.1587,136500.0
2014-08-15 14:55:00,48.76,48.77,48.73,48.73,89800.0,28.1587,28.1645,28.1414,28.1414,89800.0
2014-08-15 15:00:00,48.72,48.76,48.71,48.73,101100.0,28.1356,28.1587,28.1299,28.1414,101100.0
2014-08-15 15:05:00,48.73,48.74,48.71,48.72,66900.0,28.1414,28.1472,28.1299,28.1356,66900.0
2014-08-15 15:10:00,48.72,48.77,48.71,48.76,96700.0,28.1356,28.1645,28.1299,28.1587,96700.0
2014-08-15 15:15:00,48.75,48.76,48.72,48.73,196300.0,28.153,28.1587,28.1356,28.1414,196300.0
2014-08-15 15:20:00,48.72,48.73,48.7,48.7,78400.0,28.1356,28.1414,28.1241,28.1241,78400.0
2014-08-15 15:25:00,48.7,48.73,48.7,48.71,89900.0,28.1241,28.1414,28.1241,28.1299,89900.0
2014-08-15 15:30:00,48.71,48.75,48.71,48.73,148400.0,28.1299,28.153,28.1299,28.1414,148400.0
2014-08-15 15:35:00,48.73,48.78,48.72,48.74,159900.0,28.1414,28.1703,28.1356,28.1472,159900.0
2014-08-15 15:40:00,48.74,48.76,48.73,48.74,159000.0,28.1472,28.1587,28.1414,28.1472,159000.0
2014-08-15 15:45:00,48.73,48.77,48.72,48.74,169500.0,28.1414,28.1645,28.1356,28.1472,169500.0
2014-08-15 15:50:00,48.75,48.85,48.74,48.84,528300.0,28.153,28.2107,28.1472,28.2049,528300.0
2014-08-15 15:55:00,48.84,48.84,48.8,48.81,409900.0,28.2049,28.2049,28.1818,28.1876,409900.0
2014-08-18 09:30:00,49.05,49.14,48.82,48.85,621600.0,28.3262,28.3782,28.1934,28.2107,621600.0
2014-08-18 09:35:00,48.87,48.98,48.82,48.84,126000.0,28.2223,28.2858,28.1934,28.2049,126000.0
2014-08-18 09:40:00,48.85,48.85,48.74,48.74,220000.0,28.2107,28.2107,28.1472,28.1472,220000.0
2014-08-18 09:45:00,48.74,48.75,48.64,48.66,285500.0,28.1472,28.153,28.0894,28.101,285500.0
2014-08-18 09:50:00,48.66,48.79,48.66,48.79,184000.0,28.101,28.1761,28.101,28.1761,184000.0
2014-08-18 09:55:00,48.78,48.8,48.75,48.78,198200.0,28.1703,28.1818,28.153,28.1703,198200.0
2014-08-18 10:00:00,48.79,48.82,48.76,48.81,273300.0,28.1761,28.1934,28.1587,28.1876,273300.0
2014-08-18 10:05:00,48.8,48.82,48.73,48.75,259700.0,28.1818,28.1934,28.1414,28.153,259700.0
2014-08-18 10:10:00,48.74,48.76,48.72,48.72,212100.0,28.1472,28.1587,28.1356,28.1356,212100.0
2014-08-18 10:15:00,48.72,48.78,48.7,48.73,131400.0,28.1356,28.1703,28.1241,28.1414,131400.0
2014-08-18 10:20:00,48.74,48.77,48.71,48.76,88900.0,28.1472,28.1645,28.1299,28.1587,88900.0
2014-08-18 10:25:00,48.77,48.79,48.73,48.75,67600.0,28.1645,28.1761,28.1414,28.153,67600.0
2014-08-18 10:30:00,48.75,48.82,48.74,48.82,229700.0,28.153,28.1934,28.1472,28.1934,229700.0
2014-08-18 10:35:00,48.82,48.86,48.8,48.85,248600.0,28.1934,28.2165,28.1818,28.2107,248600.0
2014-08-18 10:40:00,48.85,48.86,48.82,48.85,225100.0,28.2107,28.2165,28.1934,28.2107,225100.0
2014-08-18 10:45:00,48.85,48.87,48.83,48.87,221900.0,28.2107,28.2223,28.1992,28.2223,221900.0
2014-08-18 10:50:00,48.87,48.87,48.82,48.83,95900.0,28.2223,28.2223,28.1934,28.1992,95900.0
2014-08-18 10:55:00,48.83,48.84,48.76,48.79,165100.0,28.1992,28.2049,28.1587,28.1761,165100.0
2014-08-18 11:00:00,48.79,48.79,48.78,48.78,47400.0,28.1761,28.1761,28.1703,28.1703,47400.0
2014-08-18 11:05:00,48.78,48.81,48.75,48.8,179100.0,28.1703,28.1876,28.153,28.1818,179100.0
2014-08-18 11:10:00,48.8,48.8,48.78,48.79,73700.0,28.1818,28.1818,28.1703,28.1761,73700.0
2014-08-18 11:15:00,48.8,48.8,48.75,48.78,134200.0,28.1818,28.1818,28.153,28.1703,134200.0
2014-08-18 11:20:00,48.77,48.81,48.77,48.81,62600.0,28.1645,28.1876,28.1645,28.1876,62600.0
2014-08-18 11:25:00,48.81,48.83,48.79,48.82,76600.0,28.1876,28.1992,28.1761,28.1934,76600.0
2014-08-18 11:30:00,48.82,48.86,48.81,48.83,96700.0,28.1934,28.2165,28.1876,28.1992,96700.0
2014-08-18 11:35:00,48.84,48.85,48.81,48.83,78200.0,28.2049,28.2107,28.1876,28.1992,78200.0
2014-08-18 11:40:00,48.83,48.85,48.81,48.82,62500.0,28.1992,28.2107,28.1876,28.1934,62500.0
2014-08-18 11:45:00,48.81,48.83,48.78,48.81,78700.0,28.1876,28.1992,28.1703,28.1876,78700.0
2014-08-18 11:50:00,48.8,48.82,48.77,48.8,79100.0,28.1818,28.1934,28.1645,28.1818,79100.0
2014-08-18 11:55:00,48.79,48.84,48.78,48.83,69500.0,28.1761,28.2049,28.1703,28.1992,69500.0
2014-08-18 12:00:00,48.82,48.83,48.8,48.82,90700.0,28.1934,28.1992,28.1818,28.1934,90700.0
2014-08-18 12:05:00,48.82,48.86,48.82,48.85,121000.0,28.1934,28.2165,28.1934,28.2107,121000.0
2014-08-18 12:10:00,48.85,48.88,48.84,48.86,62000.0,28.2107,28.228,28.2049,28.2165,62000.0
2014-08-18 12:15:00,48.85,48.9,48.85,48.87,227300.0,28.2107,28.2396,28.2107,28.2223,227300.0
2014-08-18 12:20:00,48.86,48.87,48.83,48.84,101800.0,28.2165,28.2223,28.1992,28.2049,101800.0
2014-08-18 12:25:00,48.84,48.85,48.82,48.84,83700.0,28.2049,28.2107,28.1934,28.2049,83700.0
2014-08-18 12:30:00,48.84,48.85,48.82,48.82,90100.0,28.2049,28.2107,28.1934,28.1934,90100.0
2014-08-18 12:35:00,48.83,48.86,48.82,48.86,58200.0,28.1992,28.2165,28.1934,28.2165,58200.0
2014-08-18 12:40:00,48.85,48.89,48.85,48.87,59100.0,28.2107,28.2338,28.2107,28.2223,59100.0
2014-08-18 12:45:00,48.88,48.88,48.84,48.84,104600.0,28.228,28.228,28.2049,28.2049,104600.0
2014-08-18 12:50:00,48.84,48.87,48.83,48.86,47700.0,28.2049,28.2223,28.1992,28.2165,47700.0
2014-08-18 12:55:00,48.86,48.86,48.83,48.84,30600.0,28.2165,28.2165,28.1992,28.2049,30600.0
2014-08-18 13:00:00,48.83,48.86,48.81,48.81,163200.0,28.1992,28.2165,28.1876,28.1876,163200.0
2014-08-18 13:05:00,48.81,48.82,48.79,48.81,162000.0,28.1876,28.1934,28.1761,28.1876,162000.0
2014-08-18 13:10:00,48.8,48.81,48.76,48.76,63900.0,28.1818,28.1876,28.1587,28.1587,63900.0
2014-08-18 13:15:00,48.77,48.78,48.75,48.77,61100.0,28.1645,28.1703,28.153,28.1645,61100.0
2014-08-18 13:20:00,48.76,48.77,48.72,48.72,49600.0,28.1587,28.1645,28.1356,28.1356,49600.0
2014-08-18 13:25:00,48.72,48.75,48.72,48.75,63500.0,28.1356,28.153,28.1356,28.153,63500.0
2014-08-18 13:30:00,48.75,48.8,48.75,48.77,140400.0,28.153,28.1818,28.153,28.1645,140400.0
2014-08-18 13:35:00,48.78,48.78,48.74,48.75,60500.0,28.1703,28.1703,28.1472,28.153,60500.0
2014-08-18 13:40:00,48.75,48.76,48.74,48.74,47800.0,28.153,28.1587,28.1472,28.1472,47800.0
2014-08-18 13:45:00,48.74,48.76,48.72,48.76,140300.0,28.1472,28.1587,28.1356,28.1587,140300.0
2014-08-18 13:50:00,48.75,48.76,48.71,48.71,105100.0,28.153,28.1587,28.1299,28.1299,105100.0
2014-08-18 13:55:00,48.71,48.73,48.68,48.69,162100.0,28.1299,28.1414,28.1125,28.1183,162100.0
2014-08-18 14:00:00,48.69,48.7,48.68,48.7,58200.0,28.1183,28.1241,28.1125,28.1241,58200.0
2014-08-18 14:05:00,48.69,48.7,48.68,48.7,73400.0,28.1183,28.1241,28.1125,28.1241,73400.0
2014-08-18 14:10:00,48.69,48.7,48.68,48.69,64800.0,28.1183,28.1241,28.1125,28.1183,64800.0
2014-08-18 14:15:00,48.7,48.7,48.68,48.68,41200.0,28.1241,28.1241,28.1125,28.1125,41200.0
2014-08-18 14:20:00,48.68,48.7,48.66,48.7,160000.0,28.1125,28.1241,28.101,28.1241,160000.0
2014-08-18 14:25:00,48.7,48.7,48.66,48.67,83100.0,28.1241,28.1241,28.101,28.1068,83100.0
2014-08-18 14:30:00,48.66,48.68,48.65,48.67,139300.0,28.101,28.1125,28.0952,28.1068,139300.0
2014-08-18 14:35:00,48.67,48.68,48.66,48.66,134500.0,28.1068,28.1125,28.101,28.101,134500.0
2014-08-18 14:40:00,48.66,48.67,48.65,48.65,92900.0,28.101,28.1068,28.0952,28.0952,92900.0
2014-08-18 14:45:00,48.65,48.67,48.65,48.67,65500.0,28.0952,28.1068,28.0952,28.1068,65500.0
2014-08-18 14:50:00,48.66,48.68,48.64,48.67,105100.0,28.101,28.1125,28.0894,28.1068,105100.0
2014-08-18 14:55:00,48.67,48.7,48.66,48.7,146000.0,28.1068,28.1241,28.101,28.1241,146000.0
2014-08-18 15:00:00,48.7,48.7,48.67,48.68,98500.0,28.1241,28.1241,28.1068,28.1125,98500.0
2014-08-18 15:05:00,48.68,48.72,48.67,48.72,138100.0,28.1125,28.1356,28.1068,28.1356,138100.0
2014-08-18 15:10:00,48.72,48.74,48.71,48.73,82000.0,28.1356,28.1472,28.1299,28.1414,82000.0
2014-08-18 15:15:00,48.72,48.74,48.7,48.72,134000.0,28.1356,28.1472,28.1241,28.1356,134000.0
2014-08-18 15:20:00,48.72,48.73,48.7,48.72,152000.0,28.1356,28.1414,28.1241,28.1356,152000.0
2014-08-18 15:25:00,48.72,48.73,48.72,48.72,87200.0,28.1356,28.1414,28.1356,28.1356,87200.0
2014-08-18 15:30:00,48.72,48.74,48.71,48.73,112900.0,28.1356,28.1472,28.1299,28.1414,112900.0
2014-08-18 15:35:00,48.73,48.74,48.72,48.72,146500.0,28.1414,28.1472,28.1356,28.1356,146500.0
2014-08-18 15:40:00,48.73,48.73,48.69,48.7,261900.0,28.1414,28.1414,28.1183,28.1241,261900.0
2014-08-18 15:45:00,48.69,48.74,48.67,48.69,347200.0,28.1183,28.1472,28.1068,28.1183,347200.0
2014-08-18 15:50:00,48.69,48.73,48.69,48.71,242600.0,28.1183,28.1414,28.1183,28.1299,242600.0
2014-08-18 15:55:00,48.72,48.78,48.71,48.77,739600.0,28.1356,28.1703,28.1299,28.1645,739600.0
2014-08-19 09:30:00,49.03,49.04,48.6,48.78,659300.0,28.3147,28.3204,28.0663,28.1703,659300.0
2014-08-19 09:35:00,48.79,48.82,48.6,48.61,175600.0,28.1761,28.1934,28.0663,28.0721,175600.0
2014-08-19 09:40:00,48.62,48.66,48.6,48.61,120200.0,28.0779,28.101,28.0663,28.0721,120200.0
2014-08-19 09:45:00,48.61,48.65,48.56,48.64,181400.0,28.0721,28.0952,28.0432,28.0894,181400.0
2014-08-19 09:50:00,48.64,48.68,48.54,48.55,211500.0,28.0894,28.1125,28.0317,28.0375,211500.0
2014-08-19 09:55:00,48.55,48.57,48.52,48.55,215500.0,28.0375,28.049,28.0201,28.0375,215500.0
2014-08-19 10:00:00,48.55,48.57,48.51,48.52,276300.0,28.0375,28.049,28.0144,28.0201,276300.0
2014-08-19 10:05:00,48.52,48.53,48.43,48.52,575100.0,28.0201,28.0259,27.9682,28.0201,575100.0
2014-08-19 10:10:00,48.52,48.55,48.48,48.55,200700.0,28.0201,28.0375,27.997,28.0375,200700.0
2014-08-19 10:15:00,48.54,48.56,48.46,48.47,170300.0,28.0317,28.0432,27.9855,27.9913,170300.0
2014-08-19 10:20:00,48.47,48.53,48.46,48.51,213200.0,27.9913,28.0259,27.9855,28.0144,213200.0
2014-08-19 10:25:00,48.51,48.57,48.5,48.56,313200.0,28.0144,28.049,28.0086,28.0432,313200.0
2014-08-19 10:30:00,48.56,48.57,48.52,48.55,410300.0,28.0432,28.049,28.0201,28.0375,410300.0
2014-08-19 10:35:00,48.55,48.55,48.43,48.44,957100.0,28.0375,28.0375,27.9682,27.9739,957100.0
2014-08-19 10:40:00,48.44,48.45,48.35,48.38,653800.0,27.9739,27.9797,27.922,27.9393,653800.0
2014-08-19 10:45:00,48.38,48.43,48.37,48.41,204400.0,27.9393,27.9682,27.9335,27.9566,204400.0
2014-08-19 10:50:00,48.41,48.41,48.32,48.34,255800.0,27.9566,27.9566,27.9046,27.9162,255800.0
2014-08-19 10:55:00,48.34,48.37,48.32,48.33,216900.0,27.9162,27.9335,27.9046,27.9104,216900.0
2014-08-19 11:00:00,48.32,48.33,48.27,48.32,399000.0,27.9046,27.9104,27.8758,27.9046,399000.0
2014-08-19 11:05:00,48.32,48.36,48.29,48.32,634000.0,27.9046,27.9277,27.8873,27.9046,634000.0
2014-08-19 11:10:00,48.31,48.35,48.31,48.33,154400.0,27.8989,27.922,27.8989,27.9104,154400.0
2014-08-19 11:15:00,48.32,48.38,48.31,48.37,323600.0,27.9046,27.9393,27.8989,27.9335,323600.0
2014-08-19 11:20:00,48.37,48.38,48.37,48.38,112000.0,27.9335,27.9393,27.9335,27.9393,112000.0
2014-08-19 11:25:00,48.38,48.38,48.33,48.34,116800.0,27.9393,27.9393,27.9104,27.9162,116800.0
2014-08-19 11:30:00,48.34,48.36,48.34,48.35,74500.0,27.9162,27.9277,27.9162,27.922,74500.0
2014-08-19 11:35:00,48.35,48.39,48.34,48.37,167100.0,27.922,27.9451,27.9162,27.9335,167100.0
2014-08-19 11:40:00,48.37,48.37,48.36,48.36,69200.0,27.9335,27.9335,27.9277,27.9277,69200.0
2014-08-19 11:45:00,48.37,48.37,48.34,48.34,121100.0,27.9335,27.9335,27.9162,27.9162,121100.0
2014-08-19 11:50:00,48.35,48.35,48.34,48.35,168700.0,27.922,27.922,27.9162,27.922,168700.0
2014-08-19 11:55:00,48.35,48.39,48.34,48.38,129900.0,27.922,27.9451,27.9162,27.9393,129900.0
2014-08-19 12:00:00,48.39,48.39,48.37,48.38,82600.0,27.9451,27.9451,27.9335,27.9393,82600.0
2014-08-19 12:05:00,48.38,48.4,48.37,48.39,86000.0,27.9393,27.9508,27.9335,27.9451,86000.0
2014-08-19 12:10:00,48.39,48.4,48.38,48.39,85600.0,27.9451,27.9508,27.9393,27.9451,85600.0
2014-08-19 12:15:00,48.38,48.4,48.38,48.4,35900.0,27.9393,27.9508,27.9393,27.9508,35900.0
2014-08-19 12:20:00,48.4,48.41,48.39,48.41,116200.0,27.9508,27.9566,27.9451,27.9566,116200.0
2014-08-19 12:25:00,48.41,48.41,48.4,48.4,43200.0,27.9566,27.9566,27.9508,27.9508,43200.0
2014-08-19 12:30:00,48.41,48.45,48.4,48.4,156300.0,27.9566,27.9797,27.9508,27.9508,156300.0
2014-08-19 12:35:00,48.4,48.41,48.39,48.4,58300.0,27.9508,27.9566,27.9451,27.9508,58300.0
2014-08-19 12:40:00,48.4,48.46,48.39,48.46,224800.0,27.9508,27.9855,27.9451,27.9855,224800.0
2014-08-19 12:45:00,48.46,48.46,48.43,48.45,56900.0,27.9855,27.9855,27.9682,27.9797,56900.0
2014-08-19 12:50:00,48.44,48.45,48.41,48.42,67900.0,27.9739,27.9797,27.9566,27.9624,67900.0
2014-08-19 12:55:00,48.43,48.46,48.42,48.46,65300.0,27.9682,27.9855,27.9624,27.9855,65300.0
2014-08-19 13:00:00,48.46,48.48,48.46,48.48,42300.0,27.9855,27.997,27.9855,27.997,42300.0
2014-08-19 13:05:00,48.48,48.48,48.44,48.46,188600.0,27.997,27.997,27.9739,27.9855,188600.0
2014-08-19 13:10:00,48.46,48.48,48.46,48.48,28700.0,27.9855,27.997,27.9855,27.997,28700.0
2014-08-19 13:15:00,48.48,48.52,48.47,48.51,185100.0,27.997,28.0201,27.9913,28.0144,185100.0
2014-08-19 13:20:00,48.51,48.51,48.49,48.5,109100.0,28.0144,28.0144,28.0028,28.0086,109100.0
2014-08-19 13:25:00,48.49,48.57,48.49,48.53,157000.0,28.0028,28.049,28.0028,28.0259,157000.0
2014-08-19 13:30:00,48.53,48.58,48.53,48.54,101500.0,28.0259,28.0548,28.0259,28.0317,101500.0
2014-08-19 13:35:00,48.54,48.57,48.54,48.56,70500.0,28.0317,28.049,28.0317,28.0432,70500.0
2014-08-19 13:40:00,48.57,48.58,48.55,48.56,270400.0,28.049,28.0548,28.0375,28.0432,270400.0
2014-08-19 13:45:00,48.55,48.56,48.54,48.55,81100.0,28.0375,28.0432,28.0317,28.0375,81100.0
2014-08-19 13:50:00,48.55,48.6,48.54,48.6,191100.0,28.0375,28.0663,28.0317,28.0663,191100.0
2014-08-19 13:55:00,48.59,48.62,48.59,48.61,324700.0,28.0606,28.0779,28.0606,28.0721,324700.0
2014-08-19 14:00:00,48.61,48.62,48.59,48.62,136300.0,28.0721,28.0779,28.0606,28.0779,136300.0
2014-08-19 14:05:00,48.61,48.62,48.59,48.62,108000.0,28.0721,28.0779,28.0606,28.0779,108000.0
2014-08-19 14:10:00,48.61,48.63,48.61,48.61,83200.0,28.0721,28.0837,28.0721,28.0721,83200.0
2014-08-19 14:15:00,48.61,48.62,48.61,48.62,38300.0,28.0721,28.0779,28.0721,28.0779,38300.0
2014-08-19 14:20:00,48.62,48.63,48.62,48.62,37400.0,28.0779,28.0837,28.0779,28.0779,37400.0
2014-08-19 14:25:00,48.62,48.65,48.62,48.63,128400.0,28.0779,28.0952,28.0779,28.0837,128400.0
2014-08-19 14:30:00,48.62,48.64,48.62,48.62,81800.0,28.0779,28.0894,28.0779,28.0779,81800.0
2014-08-19 14:35:00,48.63,48.63,48.61,48.63,108400.0,28.0837,28.0837,28.0721,28.0837,108400.0
2014-08-19 14:40:00,48.63,48.63,48.6,48.61,84300.0,28.0837,28.0837,28.0663,28.0721,84300.0
2014-08-19 14:45:00,48.6,48.64,48.6,48.63,148100.0,28.0663,28.0894,28.0663,28.0837,148100.0
2014-08-19 14:50:00,48.62,48.64,48.6,48.61,92100.0,28.0779,28.0894,28.0663,28.0721,92100.0
2014-08-19 14:55:00,48.6,48.64,48.6,48.64,64600.0,28.0663,28.0894,28.0663,28.0894,64600.0
2014-08-19 15:00:00,48.64,48.67,48.63,48.65,106400.0,28.0894,28.1068,28.0837,28.0952,106400.0
2014-08-19 15:05:00,48.64,48.67,48.64,48.65,242800.0,28.0894,28.1068,28.0894,28.0952,242800.0
2014-08-19 15:10:00,48.65,48.66,48.64,48.65,94400.0,28.0952,28.101,28.0894,28.0952,94400.0
2014-08-19 15:15:00,48.64,48.66,48.64,48.65,80300.0,28.0894,28.101,28.0894,28.0952,80300.0
2014-08-19 15:20:00,48.64,48.65,48.64,48.65,67900.0,28.0894,28.0952,28.0894,28.0952,67900.0
2014-08-19 15:25:00,48.65,48.68,48.64,48.68,95800.0,28.0952,28.1125,28.0894,28.1125,95800.0
2014-08-19 15:30:00,48.68,48.69,48.66,48.69,151000.0,28.1125,28.1183,28.101,28.1183,151000.0
2014-08-19 15:35:00,48.69,48.69,48.66,48.68,121300.0,28.1183,28.1183,28.101,28.1125,121300.0
2014-08-19 15:40:00,48.68,48.68,48.63,48.65,233700.0,28.1125,28.1125,28.0837,28.0952,233700.0
2014-08-19 15:45:00,48.65,48.7,48.65,48.7,235800.0,28.0952,28.1241,28.0952,28.1241,235800.0
2014-08-19 15:50:00,48.7,48.72,48.69,48.71,340600.0,28.1241,28.1356,28.1183,28.1299,340600.0
2014-08-19 15:55:00,48.71,48.72,48.67,48.71,847500.0,28.1299,28.1356,28.1068,28.1299,847500.0
2014-08-20 09:30:00,48.82,48.82,48.71,48.71,382100.0,28.1934,28.1934,28.1299,28.1299,382100.0
2014-08-20 09:35:00,48.71,48.76,48.69,48.7,110500.0,28.1299,28.1587,28.1183,28.1241,110500.0
2014-08-20 09:40:00,48.7,48.72,48.67,48.68,113400.0,28.1241,28.1356,28.1068,28.1125,113400.0
2014-08-20 09:45:00,48.68,48.73,48.66,48.72,143500.0,28.1125,28.1414,28.101,28.1356,143500.0
2014-08-20 09:50:00,48.73,48.76,48.7,48.74,123100.0,28.1414,28.1587,28.1241,28.1472,123100.0
2014-08-20 09:55:00,48.75,48.76,48.72,48.76,112000.0,28.153,28.1587,28.1356,28.1587,112000.0
2014-08-20 10:00:00,48.76,48.78,48.74,48.78,88200.0,28.1587,28.1703,28.1472,28.1703,88200.0
2014-08-20 10:05:00,48.77,48.79,48.75,48.75,123400.0,28.1645,28.1761,28.153,28.153,123400.0
2014-08-20 10:10:00,48.75,48.79,48.74,48.74,131400.0,28.153,28.1761,28.1472,28.1472,131400.0
2014-08-20 10:15:00,48.75,48.81,48.74,48.78,154200.0,28.153,28.1876,28.1472,28.1703,154200.0
2014-08-20 10:20:00,48.79,48.81,48.76,48.81,156700.0,28.1761,28.1876,28.1587,28.1876,156700.0
2014-08-20 10:25:00,48.81,48.82,48.78,48.79,173400.0,28.1876,28.1934,28.1703,28.1761,173400.0
2014-08-20 10:30:00,48.8,48.88,48.79,48.88,95300.0,28.1818,28.228,28.1761,28.228,95300.0
2014-08-20 10:35:00,48.87,48.89,48.86,48.87,208100.0,28.2223,28.2338,28.2165,28.2223,208100.0
2014-08-20 10:40:00,48.87,48.88,48.85,48.87,60600.0,28.2223,28.228,28.2107,28.2223,60600.0
2014-08-20 10:45:00,48.88,48.88,48.84,48.86,95100.0,28.228,28.228,28.2049,28.2165,95100.0
2014-08-20 10:50:00,48.85,48.93,48.84,48.93,133900.0,28.2107,28.2569,28.2049,28.2569,133900.0
2014-08-20 10:55:00,48.93,48.97,48.92,48.97,103900.0,28.2569,28.28,28.2511,28.28,103900.0
2014-08-20 11:00:00,48.96,48.97,48.91,48.91,109200.0,28.2742,28.28,28.2454,28.2454,109200.0
2014-08-20 11:05:00,48.91,48.95,48.91,48.95,61900.0,28.2454,28.2685,28.2454,28.2685,61900.0
2014-08-20 11:10:00,48.95,48.97,48.94,48.97,95500.0,28.2685,28.28,28.2627,28.28,95500.0
2014-08-20 11:15:00,48.97,48.97,48.91,48.91,185300.0,28.28,28.28,28.2454,28.2454,185300.0
2014-08-20 11:20:00,48.91,48.95,48.91,48.94,48400.0,28.2454,28.2685,28.2454,28.2627,48400.0
2014-08-20 11:25:00,48.94,48.95,48.92,48.94,87700.0,28.2627,28.2685,28.2511,28.2627,87700.0
2014-08-20 11:30:00,48.94,48.95,48.92,48.93,104900.0,28.2627,28.2685,28.2511,28.2569,104900.0
2014-08-20 11:35:00,48.92,48.96,48.92,48.95,75000.0,28.2511,28.2742,28.2511,28.2685,75000.0
2014-08-20 11:40:00,48.95,48.96,48.93,48.94,63100.0,28.2685,28.2742,28.2569,28.2627,63100.0
2014-08-20 11:45:00,48.93,48.94,48.91,48.92,82800.0,28.2569,28.2627,28.2454,28.2511,82800.0
2014-08-20 11:50:00,48.92,48.93,48.85,48.85,116000.0,28.2511,28.2569,28.2107,28.2107,116000.0
2014-08-20 11:55:00,48.85,48.88,48.84,48.85,100800.0,28.2107,28.228,28.2049,28.2107,100800.0
2014-08-20 12:00:00,48.85,48.86,48.8,48.81,108700.0,28.2107,28.2165,28.1818,28.1876,108700.0
2014-08-20 12:05:00,48.8,48.88,48.8,48.88,96200.0,28.1818,28.228,28.1818,28.228,96200.0
2014-08-20 12:10:00,48.89,48.9,48.86,48.89,95100.0,28.2338,28.2396,28.2165,28.2338,95100.0
2014-08-20 12:15:00,48.89,48.9,48.88,48.9,54100.0,28.2338,28.2396,28.228,28.2396,54100.0
2014-08-20 12:20:00,48.89,48.9,48.85,48.86,77600.0,28.2338,28.2396,28.2107,28.2165,77600.0
2014-08-20 12:25:00,48.85,48.87,48.84,48.84,92400.0,28.2107,28.2223,28.2049,28.2049,92400.0
2014-08-20 12:30:00,48.84,48.87,48.84,48.85,44700.0,28.2049,28.2223,28.2049,28.2107,44700.0
2014-08-20 12:35:00,48.86,48.86,48.81,48.81,80900.0,28.2165,28.2165,28.1876,28.1876,80900.0
2014-08-20 12:40:00,48.81,48.82,48.8,48.82,47300.0,28.1876,28.1934,28.1818,28.1934,47300.0
2014-08-20 12:45:00,48.82,48.82,48.8,48.8,50800.0,28.1934,28.1934,28.1818,28.1818,50800.0
2014-08-20 12:50:00,48.8,48.81,48.8,48.81,27800.0,28.1818,28.1876,28.1818,28.1876,27800.0
2014-08-20 12:55:00,48.8,48.83,48.78,48.83,132400.0,28.1818,28.1992,28.1703,28.1992,132400.0
2014-08-20 13:00:00,48.83,48.83,48.78,48.79,80000.0,28.1992,28.1992,28.1703,28.1761,80000.0
2014-08-20 13:05:00,48.79,48.81,48.79,48.81,68200.0,28.1761,28.1876,28.1761,28.1876,68200.0
2014-08-20 13:10:00,48.8,48.85,48.8,48.84,51000.0,28.1818,28.2107,28.1818,28.2049,51000.0
2014-08-20 13:15:00,48.84,48.89,48.84,48.88,44200.0,28.2049,28.2338,28.2049,28.228,44200.0
2014-08-20 13:20:00,48.87,48.89,48.86,48.89,46700.0,28.2223,28.2338,28.2165,28.2338,46700.0
2014-08-20 13:25:00,48.89,48.89,48.87,48.88,38500.0,28.2338,28.2338,28.2223,28.228,38500.0
2014-08-20 13:30:00,48.87,48.88,48.86,48.87,48000.0,28.2223,28.228,28.2165,28.2223,48000.0
2014-08-20 13:35:00,48.86,48.87,48.84,48.85,49600.0,28.2165,28.2223,28.2049,28.2107,49600.0
2014-08-20 13:40:00,48.84,48.86,48.83,48.83,67500.0,28.2049,28.2165,28.1992,28.1992,67500.0
2014-08-20 13:45:00,48.84,48.84,48.8,48.81,65500.0,28.2049,28.2049,28.1818,28.1876,65500.0
2014-08-20 13:50:00,48.8,48.82,48.79,48.79,83300.0,28.1818,28.1934,28.1761,28.1761,83300.0
2014-08-20 13:55:00,48.79,48.8,48.78,48.78,41200.0,28.1761,28.1818,28.1703,28.1703,41200.0
2014-08-20 14:00:00,48.78,48.78,48.7,48.71,174100.0,28.1703,28.1703,28.1241,28.1299,174100.0
2014-08-20 14:05:00,48.7,48.71,48.66,48.66,204400.0,28.1241,28.1299,28.101,28.101,204400.0
2014-08-20 14:10:00,48.66,48.68,48.63,48.65,181300.0,28.101,28.1125,28.0837,28.0952,181300.0
2014-08-20 14:15:00,48.65,48.67,48.6,48.65,165100.0,28.0952,28.1068,28.0663,28.0952,165100.0
2014-08-20 14:20:00,48.65,48.73,48.63,48.7,124000.0,28.0952,28.1414,28.0837,28.1241,124000.0
2014-08-20 14:25:00,48.7,48.75,48.69,48.74,75800.0,28.1241,28.153,28.1183,28.1472,75800.0
2014-08-20 14:30:00,48.74,48.8,48.73,48.75,67600.0,28.1472,28.1818,28.1414,28.153,67600.0
2014-08-20 14:35:00,48.75,48.82,48.75,48.82,91400.0,28.153,28.1934,28.153,28.1934,91400.0
2014-08-20 14:40:00,48.81,48.82,48.77,48.8,112600.0,28.1876,28.1934,28.1645,28.1818,112600.0
2014-08-20 14:45:00,48.8,48.81,48.8,48.81,77400.0,28.1818,28.1876,28.1818,28.1876,77400.0
2014-08-20 14:50:00,48.8,48.81,48.8,48.8,68500.0,28.1818,28.1876,28.1818,28.1818,68500.0
2014-08-20 14:55:00,48.8,48.81,48.78,48.79,150600.0,28.1818,28.1876,28.1703,28.1761,150600.0
2014-08-20 15:00:00,48.79,48.82,48.78,48.81,101100.0,28.1761,28.1934,28.1703,28.1876,101100.0
2014-08-20 15:05:00,48.8,48.82,48.79,48.79,102600.0,28.1818,28.1934,28.1761,28.1761,102600.0
2014-08-20 15:10:00,48.79,48.81,48.76,48.79,107800.0,28.1761,28.1876,28.1587,28.1761,107800.0
2014-08-20 15:15:00,48.79,48.8,48.75,48.78,102100.0,28.1761,28.1818,28.153,28.1703,102100.0
2014-08-20 15:20:00,48.78,48.81,48.77,48.77,159800.0,28.1703,28.1876,28.1645,28.1645,159800.0
2014-08-20 15:25:00,48.77,48.81,48.77,48.8,86100.0,28.1645,28.1876,28.1645,28.1818,86100.0
2014-08-20 15:30:00,48.8,48.82,48.75,48.75,258400.0,28.1818,28.1934,28.153,28.153,258400.0
2014-08-20 15:35:00,48.75,48.76,48.73,48.73,255100.0,28.153,28.1587,28.1414,28.1414,255100.0
2014-08-20 15:40:00,48.73,48.78,48.71,48.77,207800.0,28.1414,28.1703,28.1299,28.1645,207800.0
2014-08-20 15:45:00,48.77,48.8,48.75,48.79,217700.0,28.1645,28.1818,28.153,28.1761,217700.0
2014-08-20 15:50:00,48.79,48.82,48.78,48.81,247200.0,28.1761,28.1934,28.1703,28.1876,247200.0
2014-08-20 15:55:00,48.81,48.82,48.78,48.81,706700.0,28.1876,28.1934,28.1703,28.1876,706700.0
2014-08-21 09:30:00,48.86,48.9,48.73,48.84,380600.0,28.2165,28.2396,28.1414,28.2049,380600.0
2014-08-21 09:35:00,48.84,48.9,48.76,48.87,147900.0,28.2049,28.2396,28.1587,28.2223,147900.0
2014-08-21 09:40:00,48.88,48.9,48.84,48.87,130300.0,28.228,28.2396,28.2049,28.2223,130300.0
2014-08-21 09:45:00,48.87,48.98,48.87,48.96,111000.0,28.2223,28.2858,28.2223,28.2742,111000.0
2014-08-21 09:50:00,48.97,48.98,48.94,48.98,91600.0,28.28,28.2858,28.2627,28.2858,91600.0
2014-08-21 09:55:00,48.97,49.07,48.94,49.02,232200.0,28.28,28.3378,28.2627,28.3089,232200.0
2014-08-21 10:00:00,49.02,49.04,48.97,49.03,106700.0,28.3089,28.3204,28.28,28.3147,106700.0
2014-08-21 10:05:00,49.03,49.04,48.96,48.97,140700.0,28.3147,28.3204,28.2742,28.28,140700.0
2014-08-21 10:10:00,48.97,49.04,48.95,48.98,149300.0,28.28,28.3204,28.2685,28.2858,149300.0
2014-08-21 10:15:00,48.98,49.04,48.97,49.03,107300.0,28.2858,28.3204,28.28,28.3147,107300.0
2014-08-21 10:20:00,49.04,49.05,49.03,49.05,69200.0,28.3204,28.3262,28.3147,28.3262,69200.0
2014-08-21 10:25:00,49.04,49.06,49.02,49.03,101000.0,28.3204,28.332,28.3089,28.3147,101000.0
2014-08-21 10:30:00,49.03,49.05,49.02,49.05,92900.0,28.3147,28.3262,28.3089,28.3262,92900.0
2014-08-21 10:35:00,49.05,49.14,49.04,49.14,200300.0,28.3262,28.3782,28.3204,28.3782,200300.0
2014-08-21 10:40:00,49.14,49.15,49.09,49.09,120900.0,28.3782,28.384,28.3493,28.3493,120900.0
2014-08-21 10:45:00,49.09,49.11,49.04,49.05,79100.0,28.3493,28.3609,28.3204,28.3262,79100.0
2014-08-21 10:50:00,49.05,49.07,49.01,49.03,127900.0,28.3262,28.3378,28.3031,28.3147,127900.0
2014-08-21 10:55:00,49.03,49.06,49.02,49.05,202300.0,28.3147,28.332,28.3089,28.3262,202300.0
2014-08-21 11:00:00,49.04,49.05,49.0,49.01,151400.0,28.3204,28.3262,28.2973,28.3031,151400.0
2014-08-21 11:05:00,49.01,49.03,49.0,49.01,109100.0,28.3031,28.3147,28.2973,28.3031,109100.0
2014-08-21 11:10:00,49.02,49.04,49.01,49.02,79800.0,28.3089,28.3204,28.3031,28.3089,79800.0
2014-08-21 11:15:00,49.02,49.06,49.02,49.04,189400.0,28.3089,28.332,28.3089,28.3204,189400.0
2014-08-21 11:20:00,49.05,49.06,49.03,49.03,116800.0,28.3262,28.332,28.3147,28.3147,116800.0
2014-08-21 11:25:00,49.04,49.05,49.02,49.04,38500.0,28.3204,28.3262,28.3089,28.3204,38500.0
2014-08-21 11:30:00,49.04,49.05,49.02,49.04,69600.0,28.3204,28.3262,28.3089,28.3204,69600.0
2014-08-21 11:35:00,49.05,49.05,49.03,49.03,45600.0,28.3262,28.3262,28.3147,28.3147,45600.0
2014-08-21 11:40:00,49.04,49.05,49.02,49.03,91100.0,28.3204,28.3262,28.3089,28.3147,91100.0
2014-08-21 11:45:00,49.02,49.05,49.02,49.03,58700.0,28.3089,28.3262,28.3089,28.3147,58700.0
2014-08-21 11:50:00,49.03,49.06,49.02,49.04,104600.0,28.3147,28.332,28.3089,28.3204,104600.0
2014-08-21 11:55:00,49.04,49.04,49.0,49.01,79200.0,28.3204,28.3204,28.2973,28.3031,79200.0
2014-08-21 12:00:00,49.01,49.05,49.01,49.04,45100.0,28.3031,28.3262,28.3031,28.3204,45100.0
2014-08-21 12:05:00,49.04,49.04,49.0,49.0,100000.0,28.3204,28.3204,28.2973,28.2973,100000.0
2014-08-21 12:10:00,49.01,49.02,48.99,49.01,164800.0,28.3031,28.3089,28.2916,28.3031,164800.0
2014-08-21 12:15:00,49.0,49.02,48.98,48.99,83100.0,28.2973,28.3089,28.2858,28.2916,83100.0
2014-08-21 12:20:00,48.99,48.99,48.97,48.97,60800.0,28.2916,28.2916,28.28,28.28,60800.0
2014-08-21 12:25:00,48.98,48.98,48.93,48.94,127000.0,28.2858,28.2858,28.2569,28.2627,127000.0
2014-08-21 12:30:00,48.94,48.94,48.9,48.9,131300.0,28.2627,28.2627,28.2396,28.2396,131300.0
2014-08-21 12:35:00,48.91,48.92,48.9,48.91,86000.0,28.2454,28.2511,28.2396,28.2454,86000.0
2014-08-21 12:40:00,48.91,48.93,48.88,48.88,183800.0,28.2454,28.2569,28.228,28.228,183800.0
2014-08-21 12:45:00,48.88,48.89,48.86,48.88,61100.0,28.228,28.2338,28.2165,28.228,61100.0
2014-08-21 12:50:00,48.89,48.9,48.88,48.9,60200.0,28.2338,28.2396,28.228,28.2396,60200.0
2014-08-21 12:55:00,48.9,48.92,48.88,48.89,103400.0,28.2396,28.2511,28.228,28.2338,103400.0
2014-08-21 13:00:00,48.88,48.94,48.88,48.93,209300.0,28.228,28.2627,28.228,28.2569,209300.0
2014-08-21 13:05:00,48.93,48.94,48.92,48.93,29200.0,28.2569,28.2627,28.2511,28.2569,29200.0
2014-08-21 13:10:00,48.93,48.94,48.92,48.92,33000.0,28.2569,28.2627,28.2511,28.2511,33000.0
2014-08-21 13:15:00,48.92,48.93,48.91,48.91,59100.0,28.2511,28.2569,28.2454,28.2454,59100.0
2014-08-21 13:20:00,48.91,48.95,48.91,48.94,64000.0,28.2454,28.2685,28.2454,28.2627,64000.0
2014-08-21 13:25:00,48.95,48.95,48.93,48.95,207200.0,28.2685,28.2685,28.2569,28.2685,207200.0
2014-08-21 13:30:00,48.94,48.97,48.94,48.95,106500.0,28.2627,28.28,28.2627,28.2685,106500.0
2014-08-21 13:35:00,48.94,48.97,48.91,48.91,83400.0,28.2627,28.28,28.2454,28.2454,83400.0
2014-08-21 13:40:00,48.92,48.94,48.92,48.93,79300.0,28.2511,28.2627,28.2511,28.2569,79300.0
2014-08-21 13:45:00,48.93,48.93,48.9,48.9,84900.0,28.2569,28.2569,28.2396,28.2396,84900.0
2014-08-21 13:50:00,48.9,48.94,48.88,48.93,132700.0,28.2396,28.2627,28.228,28.2569,132700.0
2014-08-21 13:55:00,48.94,48.97,48.9,48.96,382900.0,28.2627,28.28,28.2396,28.2742,382900.0
2014-08-21 14:00:00,48.96,48.99,48.96,48.98,50700.0,28.2742,28.2916,28.2742,28.2858,50700.0
2014-08-21 14:05:00,48.97,48.98,48.97,48.98,18500.0,28.28,28.2858,28.28,28.2858,18500.0
2014-08-21 14:10:00,48.97,48.98,48.97,48.98,55900.0,28.28,28.2858,28.28,28.2858,55900.0
2014-08-21 14:15:00,48.97,48.98,48.95,48.96,57100.0,28.28,28.2858,28.2685,28.2742,57100.0
2014-08-21 14:20:00,48.96,48.97,48.95,48.97,43500.0,28.2742,28.28,28.2685,28.28,43500.0
2014-08-21 14:25:00,48.97,48.99,48.96,48.98,47500.0,28.28,28.2916,28.2742,28.2858,47500.0
2014-08-21 14:30:00,48.97,48.99,48.96,48.97,41600.0,28.28,28.2916,28.2742,28.28,41600.0
2014-08-21 14:35:00,48.97,48.97,48.96,48.96,27500.0,28.28,28.28,28.2742,28.2742,27500.0
2014-08-21 14:40:00,48.97,48.99,48.96,48.98,71600.0,28.28,28.2916,28.2742,28.2858,71600.0
2014-08-21 14:45:00,48.98,48.99,48.97,48.99,54200.0,28.2858,28.2916,28.28,28.2916,54200.0
2014-08-21 14:50:00,48.98,49.0,48.96,48.97,61700.0,28.2858,28.2973,28.2742,28.28,61700.0
2014-08-21 14:55:00,48.96,48.97,48.94,48.96,82700.0,28.2742,28.28,28.2627,28.2742,82700.0
2014-08-21 15:00:00,48.96,48.97,48.95,48.96,73600.0,28.2742,28.28,28.2685,28.2742,73600.0
2014-08-21 15:05:00,48.97,48.97,48.96,48.97,46900.0,28.28,28.28,28.2742,28.28,46900.0
2014-08-21 15:10:00,48.96,48.97,48.94,48.94,83500.0,28.2742,28.28,28.2627,28.2627,83500.0
2014-08-21 15:15:00,48.95,48.96,48.93,48.94,137500.0,28.2685,28.2742,28.2569,28.2627,137500.0
2014-08-21 15:20:00,48.94,48.96,48.94,48.94,116700.0,28.2627,28.2742,28.2627,28.2627,116700.0
2014-08-21 15:25:00,48.94,48.95,48.92,48.93,88400.0,28.2627,28.2685,28.2511,28.2569,88400.0
2014-08-21 15:30:00,48.92,48.93,48.9,48.9,121000.0,28.2511,28.2569,28.2396,28.2396,121000.0
2014-08-21 15:35:00,48.91,48.93,48.9,48.92,262400.0,28.2454,28.2569,28.2396,28.2511,262400.0
2014-08-21 15:40:00,48.93,48.95,48.9,48.95,191200.0,28.2569,28.2685,28.2396,28.2685,191200.0
2014-08-21 15:45:00,48.94,48.96,48.93,48.95,159600.0,28.2627,28.2742,28.2569,28.2685,159600.0
2014-08-21 15:50:00,48.95,48.96,48.9,48.91,182800.0,28.2685,28.2742,28.2396,28.2454,182800.0
2014-08-21 15:55:00,48.91,48.91,48.87,48.87,377000.0,28.2454,28.2454,28.2223,28.2223,377000.0
2014-08-22 09:30:00,48.83,48.96,48.82,48.92,328100.0,28.1992,28.2742,28.1934,28.2511,328100.0
2014-08-22 09:35:00,48.92,48.94,48.89,48.93,98200.0,28.2511,28.2627,28.2338,28.2569,98200.0
2014-08-22 09:40:00,48.92,48.98,48.9,48.92,100400.0,28.2511,28.2858,28.2396,28.2511,100400.0
2014-08-22 09:45:00,48.92,48.93,48.89,48.91,84000.0,28.2511,28.2569,28.2338,28.2454,84000.0
2014-08-22 09:50:00,48.91,48.93,48.86,48.87,107000.0,28.2454,28.2569,28.2165,28.2223,107000.0
2014-08-22 09:55:00,48.86,48.88,48.84,48.84,142900.0,28.2165,28.228,28.2049,28.2049,142900.0
2014-08-22 10:00:00,48.84,48.88,48.76,48.77,157600.0,28.2049,28.228,28.1587,28.1645,157600.0
2014-08-22 10:05:00,48.78,48.79,48.72,48.74,111300.0,28.1703,28.1761,28.1356,28.1472,111300.0
2014-08-22 10:10:00,48.74,48.79,48.73,48.77,133100.0,28.1472,28.1761,28.1414,28.1645,133100.0
2014-08-22 10:15:00,48.77,48.79,48.69,48.69,124900.0,28.1645,28.1761,28.1183,28.1183,124900.0
2014-08-22 10:20:00,48.69,48.7,48.63,48.67,117500.0,28.1183,28.1241,28.0837,28.1068,117500.0
2014-08-22 10:25:00,48.68,48.68,48.61,48.61,118100.0,28.1125,28.1125,28.0721,28.0721,118100.0
2014-08-22 10:30:00,48.62,48.67,48.61,48.61,198000.0,28.0779,28.1068,28.0721,28.0721,198000.0
2014-08-22 10:35:00,48.61,48.65,48.59,48.6,163800.0,28.0721,28.0952,28.0606,28.0663,163800.0
2014-08-22 10:40:00,48.61,48.65,48.6,48.62,128100.0,28.0721,28.0952,28.0663,28.0779,128100.0
2014-08-22 10:45:00,48.62,48.67,48.6,48.63,127600.0,28.0779,28.1068,28.0663,28.0837,127600.0
2014-08-22 10:50:00,48.63,48.65,48.61,48.65,77600.0,28.0837,28.0952,28.0721,28.0952,77600.0
2014-08-22 10:55:00,48.64,48.67,48.6,48.62,99000.0,28.0894,28.1068,28.0663,28.0779,99000.0
2014-08-22 11:00:00,48.62,48.63,48.6,48.63,65700.0,28.0779,28.0837,28.0663,28.0837,65700.0
2014-08-22 11:05:00,48.62,48.66,48.59,48.65,98900.0,28.0779,28.101,28.0606,28.0952,98900.0
2014-08-22 11:10:00,48.65,48.67,48.61,48.66,80400.0,28.0952,28.1068,28.0721,28.101,80400.0
2014-08-22 11:15:00,48.66,48.71,48.63,48.7,95700.0,28.101,28.1299,28.0837,28.1241,95700.0
2014-08-22 11:20:00,48.71,48.73,48.67,48.71,128300.0,28.1299,28.1414,28.1068,28.1299,128300.0
2014-08-22 11:25:00,48.71,48.72,48.68,48.69,58400.0,28.1299,28.1356,28.1125,28.1183,58400.0
2014-08-22 11:30:00,48.7,48.71,48.68,48.7,58200.0,28.1241,28.1299,28.1125,28.1241,58200.0
2014-08-22 11:35:00,48.7,48.7,48.66,48.69,71600.0,28.1241,28.1241,28.101,28.1183,71600.0
2014-08-22 11:40:00,48.69,48.69,48.63,48.64,89000.0,28.1183,28.1183,28.0837,28.0894,89000.0
2014-08-22 11:45:00,48.64,48.67,48.61,48.61,64600.0,28.0894,28.1068,28.0721,28.0721,64600.0
2014-08-22 11:50:00,48.61,48.68,48.61,48.64,89600.0,28.0721,28.1125,28.0721,28.0894,89600.0
2014-08-22 11:55:00,48.63,48.68,48.63,48.67,66100.0,28.0837,28.1125,28.0837,28.1068,66100.0
2014-08-22 12:00:00,48.67,48.68,48.63,48.64,35800.0,28.1068,28.1125,28.0837,28.0894,35800.0
2014-08-22 12:05:00,48.63,48.65,48.62,48.65,49500.0,28.0837,28.0952,28.0779,28.0952,49500.0
2014-08-22 12:10:00,48.64,48.66,48.62,48.66,46400.0,28.0894,28.101,28.0779,28.101,46400.0
2014-08-22 12:15:00,48.65,48.66,48.62,48.65,65400.0,28.0952,28.101,28.0779,28.0952,65400.0
2014-08-22 12:20:00,48.66,48.68,48.64,48.66,89300.0,28.101,28.1125,28.0894,28.101,89300.0
2014-08-22 12:25:00,48.66,48.7,48.65,48.68,70300.0,28.101,28.1241,28.0952,28.1125,70300.0
2014-08-22 12:30:00,48.7,48.71,48.69,48.69,39900.0,28.1241,28.1299,28.1183,28.1183,39900.0
2014-08-22 12:35:00,48.69,48.69,48.65,48.67,63400.0,28.1183,28.1183,28.0952,28.1068,63400.0
2014-08-22 12:40:00,48.67,48.68,48.66,48.66,34300.0,28.1068,28.1125,28.101,28.101,34300.0
2014-08-22 12:45:00,48.66,48.67,48.64,48.65,50200.0,28.101,28.1068,28.0894,28.0952,50200.0
2014-08-22 12:50:00,48.64,48.66,48.63,48.66,44600.0,28.0894,28.101,28.0837,28.101,44600.0
2014-08-22 12:55:00,48.66,48.66,48.64,48.64,47100.0,28.101,28.101,28.0894,28.0894,47100.0
2014-08-22 13:00:00,48.65,48.65,48.61,48.61,47100.0,28.0952,28.0952,28.0721,28.0721,47100.0
2014-08-22 13:05:00,48.62,48.64,48.61,48.64,40500.0,28.0779,28.0894,28.0721,28.0894,40500.0
2014-08-22 13:10:00,48.63,48.64,48.61,48.62,33600.0,28.0837,28.0894,28.0721,28.0779,33600.0
2014-08-22 13:15:00,48.62,48.65,48.61,48.63,43800.0,28.0779,28.0952,28.0721,28.0837,43800.0
2014-08-22 13:20:00,48.62,48.65,48.62,48.63,50600.0,28.0779,28.0952,28.0779,28.0837,50600.0
2014-08-22 13:25:00,48.64,48.65,48.62,48.64,40800.0,28.0894,28.0952,28.0779,28.0894,40800.0
2014-08-22 13:30:00,48.64,48.66,48.62,48.64,80200.0,28.0894,28.101,28.0779,28.0894,80200.0
2014-08-22 13:35:00,48.64,48.65,48.64,48.64,33400.0,28.0894,28.0952,28.0894,28.0894,33400.0
2014-08-22 13:40:00,48.64,48.66,48.63,48.65,69400.0,28.0894,28.101,28.0837,28.0952,69400.0
2014-08-22 13:45:00,48.65,48.65,48.63,48.63,46100.0,28.0952,28.0952,28.0837,28.0837,46100.0
2014-08-22 13:50:00,48.63,48.65,48.63,48.63,77400.0,28.0837,28.0952,28.0837,28.0837,77400.0
2014-08-22 13:55:00,48.63,48.64,48.63,48.64,58600.0,28.0837,28.0894,28.0837,28.0894,58600.0
2014-08-22 14:00:00,48.64,48.65,48.62,48.62,65200.0,28.0894,28.0952,28.0779,28.0779,65200.0
2014-08-22 14:05:00,48.63,48.63,48.61,48.62,65200.0,28.0837,28.0837,28.0721,28.0779,65200.0
2014-08-22 14:10:00,48.61,48.62,48.57,48.58,260700.0,28.0721,28.0779,28.049,28.0548,260700.0
2014-08-22 14:15:00,48.58,48.61,48.57,48.59,189800.0,28.0548,28.0721,28.049,28.0606,189800.0
2014-08-22 14:20:00,48.59,48.61,48.58,48.6,65000.0,28.0606,28.0721,28.0548,28.0663,65000.0
2014-08-22 14:25:00,48.61,48.64,48.6,48.63,110600.0,28.0721,28.0894,28.0663,28.0837,110600.0
2014-08-22 14:30:00,48.63,48.64,48.59,48.59,100800.0,28.0837,28.0894,28.0606,28.0606,100800.0
2014-08-22 14:35:00,48.59,48.6,48.54,48.56,156300.0,28.0606,28.0663,28.0317,28.0432,156300.0
2014-08-22 14:40:00,48.56,48.61,48.55,48.61,69600.0,28.0432,28.0721,28.0375,28.0721,69600.0
2014-08-22 14:45:00,48.61,48.61,48.58,48.59,77600.0,28.0721,28.0721,28.0548,28.0606,77600.0
2014-08-22 14:50:00,48.59,48.62,48.59,48.59,82200.0,28.0606,28.0779,28.0606,28.0606,82200.0
2014-08-22 14:55:00,48.6,48.6,48.57,48.57,47900.0,28.0663,28.0663,28.049,28.049,47900.0
2014-08-22 15:00:00,48.57,48.58,48.57,48.57,46600.0,28.049,28.0548,28.049,28.049,46600.0
2014-08-22 15:05:00,48.57,48.63,48.56,48.62,89600.0,28.049,28.0837,28.0432,28.0779,89600.0
2014-08-22 15:10:00,48.62,48.64,48.6,48.6,137500.0,28.0779,28.0894,28.0663,28.0663,137500.0
2014-08-22 15:15:00,48.6,48.64,48.6,48.63,70900.0,28.0663,28.0894,28.0663,28.0837,70900.0
2014-08-22 15:20:00,48.63,48.64,48.59,48.59,72400.0,28.0837,28.0894,28.0606,28.0606,72400.0
2014-08-22 15:25:00,48.59,48.61,48.59,48.6,60700.0,28.0606,28.0721,28.0606,28.0663,60700.0
2014-08-22 15:30:00,48.61,48.61,48.57,48.59,104900.0,28.0721,28.0721,28.049,28.0606,104900.0
2014-08-22 15:35:00,48.59,48.59,48.57,48.57,88200.0,28.0606,28.0606,28.049,28.049,88200.0
2014-08-22 15:40:00,48.57,48.58,48.54,48.54,155200.0,28.049,28.0548,28.0317,28.0317,155200.0
2014-08-22 15:45:00,48.55,48.56,48.52,48.56,197100.0,28.0375,28.0432,28.0201,28.0432,197100.0
2014-08-22 15:50:00,48.56,48.59,48.55,48.59,285200.0,28.0432,28.0606,28.0375,28.0606,285200.0
2014-08-22 15:55:00,48.59,48.66,48.58,48.65,577900.0,28.0606,28.101,28.0548,28.0952,577900.0
2014-08-25 09:30:00,48.68,48.86,48.68,48.76,305700.0,28.1125,28.2165,28.1125,28.1587,305700.0
2014-08-25 09:35:00,48.77,48.86,48.71,48.85,118200.0,28.1645,28.2165,28.1299,28.2107,118200.0
2014-08-25 09:40:00,48.85,48.86,48.75,48.83,126400.0,28.2107,28.2165,28.153,28.1992,126400.0
2014-08-25 09:45:00,48.83,48.91,48.79,48.91,178200.0,28.1992,28.2454,28.1761,28.2454,178200.0
2014-08-25 09:50:00,48.91,48.94,48.85,48.91,95100.0,28.2454,28.2627,28.2107,28.2454,95100.0
2014-08-25 09:55:00,48.91,48.99,48.9,48.99,140000.0,28.2454,28.2916,28.2396,28.2916,140000.0
2014-08-25 10:00:00,48.99,48.99,48.94,48.97,108400.0,28.2916,28.2916,28.2627,28.28,108400.0
2014-08-25 10:05:00,48.96,49.0,48.95,48.99,99400.0,28.2742,28.2973,28.2685,28.2916,99400.0
2014-08-25 10:10:00,48.99,49.01,48.97,48.97,151400.0,28.2916,28.3031,28.28,28.28,151400.0
2014-08-25 10:15:00,48.98,48.98,48.93,48.95,72700.0,28.2858,28.2858,28.2569,28.2685,72700.0
2014-08-25 10:20:00,48.95,48.97,48.94,48.95,59900.0,28.2685,28.28,28.2627,28.2685,59900.0
2014-08-25 10:25:00,48.95,48.96,48.92,48.94,97800.0,28.2685,28.2742,28.2511,28.2627,97800.0
2014-08-25 10:30:00,48.94,49.0,48.91,48.99,166400.0,28.2627,28.2973,28.2454,28.2916,166400.0
2014-08-25 10:35:00,49.0,49.08,48.98,49.07,171800.0,28.2973,28.3435,28.2858,28.3378,171800.0
2014-08-25 10:40:00,49.08,49.1,49.03,49.05,159500.0,28.3435,28.3551,28.3147,28.3262,159500.0
2014-08-25 10:45:00,49.04,49.08,49.03,49.03,99300.0,28.3204,28.3435,28.3147,28.3147,99300.0
2014-08-25 10:50:00,49.03,49.06,49.02,49.03,68900.0,28.3147,28.332,28.3089,28.3147,68900.0
2014-08-25 10:55:00,49.03,49.06,49.02,49.05,49300.0,28.3147,28.332,28.3089,28.3262,49300.0
2014-08-25 11:00:00,49.05,49.08,49.04,49.07,67100.0,28.3262,28.3435,28.3204,28.3378,67100.0
2014-08-25 11:05:00,49.07,49.09,49.06,49.07,55500.0,28.3378,28.3493,28.332,28.3378,55500.0
2014-08-25 11:10:00,49.06,49.07,49.03,49.04,54700.0,28.332,28.3378,28.3147,28.3204,54700.0
2014-08-25 11:15:00,49.03,49.06,49.03,49.06,66200.0,28.3147,28.332,28.3147,28.332,66200.0
2014-08-25 11:20:00,49.05,49.05,49.03,49.04,40700.0,28.3262,28.3262,28.3147,28.3204,40700.0
2014-08-25 11:25:00,49.03,49.06,49.03,49.05,48300.0,28.3147,28.332,28.3147,28.3262,48300.0
2014-08-25 11:30:00,49.06,49.06,49.03,49.05,65900.0,28.332,28.332,28.3147,28.3262,65900.0
2014-08-25 11:35:00,49.05,49.07,49.04,49.05,84300.0,28.3262,28.3378,28.3204,28.3262,84300.0
2014-08-25 11:40:00,49.04,49.05,49.0,49.0,45400.0,28.3204,28.3262,28.2973,28.2973,45400.0
2014-08-25 11:45:00,49.0,49.04,49.0,49.04,37100.0,28.2973,28.3204,28.2973,28.3204,37100.0
2014-08-25 11:50:00,49.03,49.04,49.0,49.01,54100.0,28.3147,28.3204,28.2973,28.3031,54100.0
2014-08-25 11:55:00,49.01,49.03,49.0,49.02,53500.0,28.3031,28.3147,28.2973,28.3089,53500.0
2014-08-25 12:00:00,49.02,49.02,49.0,49.01,50500.0,28.3089,28.3089,28.2973,28.3031,50500.0
2014-08-25 12:05:00,49.01,49.04,49.0,49.04,63900.0,28.3031,28.3204,28.2973,28.3204,63900.0
2014-08-25 12:10:00,49.04,49.05,49.0,49.01,61600.0,28.3204,28.3262,28.2973,28.3031,61600.0
2014-08-25 12:15:00,49.0,49.04,49.0,49.03,71000.0,28.2973,28.3204,28.2973,28.3147,71000.0
2014-08-25 12:20:00,49.03,49.05,49.02,49.05,47600.0,28.3147,28.3262,28.3089,28.3262,47600.0
2014-08-25 12:25:00,49.04,49.05,49.03,49.04,45300.0,28.3204,28.3262,28.3147,28.3204,45300.0
2014-08-25 12:30:00,49.04,49.05,49.03,49.04,75300.0,28.3204,28.3262,28.3147,28.3204,75300.0
2014-08-25 12:35:00,49.05,49.06,49.03,49.04,65800.0,28.3262,28.332,28.3147,28.3204,65800.0
2014-08-25 12:40:00,49.03,49.06,49.03,49.05,51800.0,28.3147,28.332,28.3147,28.3262,51800.0
2014-08-25 12:45:00,49.06,49.06,49.02,49.05,86700.0,28.332,28.332,28.3089,28.3262,86700.0
2014-08-25 12:50:00,49.06,49.06,49.04,49.06,63300.0,28.332,28.332,28.3204,28.332,63300.0
2014-08-25 12:55:00,49.06,49.07,49.05,49.06,33100.0,28.332,28.3378,28.3262,28.332,33100.0
2014-08-25 13:00:00,49.06,49.09,49.05,49.07,110300.0,28.332,28.3493,28.3262,28.3378,110300.0
2014-08-25 13:05:00,49.08,49.08,49.07,49.08,37900.0,28.3435,28.3435,28.3378,28.3435,37900.0
2014-08-25 13:10:00,49.08,49.1,49.07,49.08,84300.0,28.3435,28.3551,28.3378,28.3435,84300.0
2014-08-25 13:15:00,49.08,49.09,49.08,49.09,35000.0,28.3435,28.3493,28.3435,28.3493,35000.0
2014-08-25 13:20:00,49.09,49.1,49.08,49.09,43400.0,28.3493,28.3551,28.3435,28.3493,43400.0
2014-08-25 13:25:00,49.09,49.1,49.06,49.07,105200.0,28.3493,28.3551,28.332,28.3378,105200.0
2014-08-25 13:30:00,49.08,49.08,49.05,49.05,37000.0,28.3435,28.3435,28.3262,28.3262,37000.0
2014-08-25 13:35:00,49.06,49.07,49.04,49.07,66700.0,28.332,28.3378,28.3204,28.3378,66700.0
2014-08-25 13:40:00,49.07,49.07,49.06,49.07,24400.0,28.3378,28.3378,28.332,28.3378,24400.0
2014-08-25 13:45:00,49.07,49.07,49.05,49.05,41800.0,28.3378,28.3378,28.3262,28.3262,41800.0
2014-08-25 13:50:00,49.05,49.07,49.04,49.04,142900.0,28.3262,28.3378,28.3204,28.3204,142900.0
2014-08-25 13:55:00,49.04,49.06,49.04,49.05,88100.0,28.3204,28.332,28.3204,28.3262,88100.0
2014-08-25 14:00:00,49.06,49.07,49.04,49.05,95000.0,28.332,28.3378,28.3204,28.3262,95000.0
2014-08-25 14:05:00,49.06,49.08,49.05,49.08,44700.0,28.332,28.3435,28.3262,28.3435,44700.0
2014-08-25 14:10:00,49.08,49.1,49.08,49.1,62900.0,28.3435,28.3551,28.3435,28.3551,62900.0
2014-08-25 14:15:00,49.09,49.1,49.08,49.09,57000.0,28.3493,28.3551,28.3435,28.3493,57000.0
2014-08-25 14:20:00,49.09,49.1,49.08,49.09,58600.0,28.3493,28.3551,28.3435,28.3493,58600.0
2014-08-25 14:25:00,49.08,49.09,49.07,49.09,43100.0,28.3435,28.3493,28.3378,28.3493,43100.0
2014-08-25 14:30:00,49.09,49.09,49.06,49.07,57500.0,28.3493,28.3493,28.332,28.3378,57500.0
2014-08-25 14:35:00,49.08,49.08,49.05,49.05,41900.0,28.3435,28.3435,28.3262,28.3262,41900.0
2014-08-25 14:40:00,49.05,49.06,49.04,49.06,127200.0,28.3262,28.332,28.3204,28.332,127200.0
2014-08-25 14:45:00,49.06,49.06,49.03,49.05,100800.0,28.332,28.332,28.3147,28.3262,100800.0
2014-08-25 14:50:00,49.04,49.05,49.03,49.03,50900.0,28.3204,28.3262,28.3147,28.3147,50900.0
2014-08-25 14:55:00,49.03,49.05,49.03,49.04,58800.0,28.3147,28.3262,28.3147,28.3204,58800.0
2014-08-25 15:00:00,49.04,49.04,49.03,49.03,48400.0,28.3204,28.3204,28.3147,28.3147,48400.0
2014-08-25 15:05:00,49.03,49.05,49.03,49.05,73500.0,28.3147,28.3262,28.3147,28.3262,73500.0
2014-08-25 15:10:00,49.05,49.06,49.02,49.03,65800.0,28.3262,28.332,28.3089,28.3147,65800.0
2014-08-25 15:15:00,49.03,49.05,49.02,49.05,80700.0,28.3147,28.3262,28.3089,28.3262,80700.0
2014-08-25 15:20:00,49.05,49.06,49.04,49.05,93100.0,28.3262,28.332,28.3204,28.3262,93100.0
2014-08-25 15:25:00,49.06,49.06,49.02,49.04,75400.0,28.332,28.332,28.3089,28.3204,75400.0
2014-08-25 15:30:00,49.04,49.05,49.02,49.05,96300.0,28.3204,28.3262,28.3089,28.3262,96300.0
2014-08-25 15:35:00,49.05,49.07,49.04,49.06,81200.0,28.3262,28.3378,28.3204,28.332,81200.0
2014-08-25 15:40:00,49.06,49.07,49.05,49.06,135200.0,28.332,28.3378,28.3262,28.332,135200.0
2014-08-25 15:45:00,49.06,49.08,49.04,49.06,289000.0,28.332,28.3435,28.3204,28.332,289000.0
2014-08-25 15:50:00,49.06,49.09,49.05,49.09,360800.0,28.332,28.3493,28.3262,28.3493,360800.0
2014-08-25 15:55:00,49.09,49.16,49.08,49.16,1084600.0,28.3493,28.3897,28.3435,28.3897,1084600.0
2014-08-26 09:30:00,49.19,49.22,49.12,49.15,275400.0,28.4071,28.4244,28.3666,28.384,275400.0
2014-08-26 09:35:00,49.15,49.2,49.15,49.17,88800.0,28.384,28.4128,28.384,28.3955,88800.0
2014-08-26 09:40:00,49.17,49.2,49.16,49.18,265500.0,28.3955,28.4128,28.3897,28.4013,265500.0
2014-08-26 09:45:00,49.17,49.18,49.12,49.13,164900.0,28.3955,28.4013,28.3666,28.3724,164900.0
2014-08-26 09:50:00,49.13,49.15,49.07,49.09,242300.0,28.3724,28.384,28.3378,28.3493,242300.0
2014-08-26 09:55:00,49.09,49.11,49.07,49.11,94100.0,28.3493,28.3609,28.3378,28.3609,94100.0
2014-08-26 10:00:00,49.1,49.16,49.1,49.13,165300.0,28.3551,28.3897,28.3551,28.3724,165300.0
2014-08-26 10:05:00,49.13,49.16,49.09,49.13,208000.0,28.3724,28.3897,28.3493,28.3724,208000.0
2014-08-26 10:10:00,49.13,49.15,49.09,49.1,148700.0,28.3724,28.384,28.3493,28.3551,148700.0
2014-08-26 10:15:00,49.1,49.12,49.1,49.11,82500.0,28.3551,28.3666,28.3551,28.3609,82500.0
2014-08-26 10:20:00,49.11,49.11,49.08,49.08,69400.0,28.3609,28.3609,28.3435,28.3435,69400.0
2014-08-26 10:25:00,49.08,49.09,49.04,49.05,110500.0,28.3435,28.3493,28.3204,28.3262,110500.0
2014-08-26 10:30:00,49.04,49.06,49.04,49.04,105000.0,28.3204,28.332,28.3204,28.3204,105000.0
2014-08-26 10:35:00,49.05,49.05,49.03,49.04,97100.0,28.3262,28.3262,28.3147,28.3204,97100.0
2014-08-26 10:40:00,49.04,49.06,49.02,49.02,93000.0,28.3204,28.332,28.3089,28.3089,93000.0
2014-08-26 10:45:00,49.02,49.06,49.02,49.05,89900.0,28.3089,28.332,28.3089,28.3262,89900.0
2014-08-26 10:50:00,49.06,49.1,49.06,49.09,98000.0,28.332,28.3551,28.332,28.3493,98000.0
2014-08-26 10:55:00,49.09,49.1,49.08,49.09,68600.0,28.3493,28.3551,28.3435,28.3493,68600.0
2014-08-26 11:00:00,49.1,49.1,49.08,49.08,42700.0,28.3551,28.3551,28.3435,28.3435,42700.0
2014-08-26 11:05:00,49.08,49.1,49.07,49.09,87900.0,28.3435,28.3551,28.3378,28.3493,87900.0
2014-08-26 11:10:00,49.09,49.1,49.08,49.1,40300.0,28.3493,28.3551,28.3435,28.3551,40300.0
2014-08-26 11:15:00,49.1,49.12,49.08,49.08,85900.0,28.3551,28.3666,28.3435,28.3435,85900.0
2014-08-26 11:20:00,49.09,49.09,49.07,49.09,80500.0,28.3493,28.3493,28.3378,28.3493,80500.0
2014-08-26 11:25:00,49.09,49.1,49.08,49.09,30900.0,28.3493,28.3551,28.3435,28.3493,30900.0
2014-08-26 11:30:00,49.09,49.1,49.08,49.08,76500.0,28.3493,28.3551,28.3435,28.3435,76500.0
2014-08-26 11:35:00,49.09,49.09,49.07,49.07,34300.0,28.3493,28.3493,28.3378,28.3378,34300.0
2014-08-26 11:40:00,49.08,49.09,49.07,49.09,83900.0,28.3435,28.3493,28.3378,28.3493,83900.0
2014-08-26 11:45:00,49.08,49.09,49.05,49.06,93500.0,28.3435,28.3493,28.3262,28.332,93500.0
2014-08-26 11:50:00,49.05,49.06,49.05,49.05,26500.0,28.3262,28.332,28.3262,28.3262,26500.0
2014-08-26 11:55:00,49.06,49.06,49.04,49.05,80700.0,28.332,28.332,28.3204,28.3262,80700.0
2014-08-26 12:00:00,49.05,49.06,49.03,49.05,77400.0,28.3262,28.332,28.3147,28.3262,77400.0
2014-08-26 12:05:00,49.06,49.07,49.04,49.05,57000.0,28.332,28.3378,28.3204,28.3262,57000.0
2014-08-26 12:10:00,49.05,49.07,49.04,49.07,39800.0,28.3262,28.3378,28.3204,28.3378,39800.0
2014-08-26 12:15:00,49.07,49.09,49.06,49.07,51200.0,28.3378,28.3493,28.332,28.3378,51200.0
2014-08-26 12:20:00,49.07,49.1,49.07,49.09,27600.0,28.3378,28.3551,28.3378,28.3493,27600.0
2014-08-26 12:25:00,49.08,49.1,49.05,49.05,184300.0,28.3435,28.3551,28.3262,28.3262,184300.0
2014-08-26 12:30:00,49.05,49.08,49.05,49.07,112300.0,28.3262,28.3435,28.3262,28.3378,112300.0
2014-08-26 12:35:00,49.07,49.1,49.06,49.1,117700.0,28.3378,28.3551,28.332,28.3551,117700.0
2014-08-26 12:40:00,49.1,49.11,49.07,49.07,146900.0,28.3551,28.3609,28.3378,28.3378,146900.0
2014-08-26 12:45:00,49.08,49.08,49.07,49.08,74800.0,28.3435,28.3435,28.3378,28.3435,74800.0
2014-08-26 12:50:00,49.08,49.08,49.07,49.08,92100.0,28.3435,28.3435,28.3378,28.3435,92100.0
2014-08-26 12:55:00,49.08,49.08,49.07,49.08,70500.0,28.3435,28.3435,28.3378,28.3435,70500.0
2014-08-26 13:00:00,49.08,49.08,49.07,49.08,144000.0,28.3435,28.3435,28.3378,28.3435,144000.0
2014-08-26 13:05:00,49.08,49.08,49.07,49.08,52600.0,28.3435,28.3435,28.3378,28.3435,52600.0
2014-08-26 13:10:00,49.08,49.13,49.07,49.13,83600.0,28.3435,28.3724,28.3378,28.3724,83600.0
2014-08-26 13:15:00,49.12,49.14,49.12,49.14,61400.0,28.3666,28.3782,28.3666,28.3782,61400.0
2014-08-26 13:20:00,49.14,49.15,49.13,49.15,73100.0,28.3782,28.384,28.3724,28.384,73100.0
2014-08-26 13:25:00,49.14,49.17,49.14,49.16,105600.0,28.3782,28.3955,28.3782,28.3897,105600.0
2014-08-26 13:30:00,49.17,49.17,49.14,49.15,162300.0,28.3955,28.3955,28.3782,28.384,162300.0
2014-08-26 13:35:00,49.15,49.15,49.14,49.15,52700.0,28.384,28.384,28.3782,28.384,52700.0
2014-08-26 13:40:00,49.15,49.17,49.14,49.14,151300.0,28.384,28.3955,28.3782,28.3782,151300.0
2014-08-26 13:45:00,49.15,49.16,49.14,49.14,133500.0,28.384,28.3897,28.3782,28.3782,133500.0
2014-08-26 13:50:00,49.14,49.15,49.11,49.13,88900.0,28.3782,28.384,28.3609,28.3724,88900.0
2014-08-26 13:55:00,49.13,49.13,49.12,49.12,29000.0,28.3724,28.3724,28.3666,28.3666,29000.0
2014-08-26 14:00:00,49.12,49.15,49.12,49.15,70000.0,28.3666,28.384,28.3666,28.384,70000.0
2014-08-26 14:05:00,49.14,49.18,49.11,49.11,137100.0,28.3782,28.4013,28.3609,28.3609,137100.0
2014-08-26 14:10:00,49.12,49.14,49.11,49.14,87100.0,28.3666,28.3782,28.3609,28.3782,87100.0
2014-08-26 14:15:00,49.14,49.14,49.12,49.14,67100.0,28.3782,28.3782,28.3666,28.3782,67100.0
2014-08-26 14:20:00,49.14,49.14,49.13,49.14,48900.0,28.3782,28.3782,28.3724,28.3782,48900.0
2014-08-26 14:25:00,49.14,49.17,49.13,49.15,135200.0,28.3782,28.3955,28.3724,28.384,135200.0
2014-08-26 14:30:00,49.14,49.17,49.13,49.14,85400.0,28.3782,28.3955,28.3724,28.3782,85400.0
2014-08-26 14:35:00,49.15,49.2,49.14,49.2,134400.0,28.384,28.4128,28.3782,28.4128,134400.0
2014-08-26 14:40:00,49.19,49.21,49.19,49.2,94600.0,28.4071,28.4186,28.4071,28.4128,94600.0
2014-08-26 14:45:00,49.2,49.21,49.19,49.21,87300.0,28.4128,28.4186,28.4071,28.4186,87300.0
2014-08-26 14:50:00,49.21,49.22,49.2,49.22,93800.0,28.4186,28.4244,28.4128,28.4244,93800.0
2014-08-26 14:55:00,49.21,49.25,49.21,49.24,178200.0,28.4186,28.4417,28.4186,28.4359,178200.0
2014-08-26 15:00:00,49.23,49.24,49.23,49.24,84000.0,28.4302,28.4359,28.4302,28.4359,84000.0
2014-08-26 15:05:00,49.24,49.26,49.23,49.23,139600.0,28.4359,28.4475,28.4302,28.4302,139600.0
2014-08-26 15:10:00,49.23,49.24,49.23,49.24,138300.0,28.4302,28.4359,28.4302,28.4359,138300.0
2014-08-26 15:15:00,49.23,49.27,49.22,49.27,162300.0,28.4302,28.4533,28.4244,28.4533,162300.0
2014-08-26 15:20:00,49.27,49.27,49.24,49.27,163400.0,28.4533,28.4533,28.4359,28.4533,163400.0
2014-08-26 15:25:00,49.27,49.28,49.24,49.26,168200.0,28.4533,28.459,28.4359,28.4475,168200.0
2014-08-26 15:30:00,49.25,49.27,49.24,49.25,163500.0,28.4417,28.4533,28.4359,28.4417,163500.0
2014-08-26 15:35:00,49.24,49.25,49.23,49.25,132000.0,28.4359,28.4417,28.4302,28.4417,132000.0
2014-08-26 15:40:00,49.24,49.27,49.24,49.27,184300.0,28.4359,28.4533,28.4359,28.4533,184300.0
2014-08-26 15:45:00,49.27,49.27,49.25,49.26,209600.0,28.4533,28.4533,28.4417,28.4475,209600.0
2014-08-26 15:50:00,49.26,49.26,49.25,49.26,238500.0,28.4475,28.4475,28.4417,28.4475,238500.0
2014-08-26 15:55:00,49.26,49.29,49.25,49.27,635000.0,28.4475,28.4648,28.4417,28.4533,635000.0
2014-08-27 09:30:00,49.29,49.35,49.27,49.3,322600.0,28.4648,28.4995,28.4533,28.4706,322600.0
2014-08-27 09:35:00,49.29,49.34,49.23,49.31,106400.0,28.4648,28.4937,28.4302,28.4764,106400.0
2014-08-27 09:40:00,49.31,49.33,49.23,49.24,123500.0,28.4764,28.4879,28.4302,28.4359,123500.0
2014-08-27 09:45:00,49.23,49.26,49.21,49.26,127100.0,28.4302,28.4475,28.4186,28.4475,127100.0
2014-08-27 09:50:00,49.26,49.35,49.26,49.34,111900.0,28.4475,28.4995,28.4475,28.4937,111900.0
2014-08-27 09:55:00,49.34,49.34,49.31,49.34,86300.0,28.4937,28.4937,28.4764,28.4937,86300.0
2014-08-27 10:00:00,49.33,49.38,49.32,49.38,113200.0,28.4879,28.5168,28.4821,28.5168,113200.0
2014-08-27 10:05:00,49.38,49.41,49.35,49.39,135200.0,28.5168,28.5341,28.4995,28.5226,135200.0
2014-08-27 10:10:00,49.4,49.45,49.4,49.44,80100.0,28.5283,28.5572,28.5283,28.5514,80100.0
2014-08-27 10:15:00,49.43,49.46,49.4,49.45,91800.0,28.5457,28.563,28.5283,28.5572,91800.0
2014-08-27 10:20:00,49.45,49.46,49.42,49.45,60600.0,28.5572,28.563,28.5399,28.5572,60600.0
2014-08-27 10:25:00,49.45,49.45,49.4,49.4,58400.0,28.5572,28.5572,28.5283,28.5283,58400.0
2014-08-27 10:30:00,49.4,49.46,49.39,49.46,329100.0,28.5283,28.563,28.5226,28.563,329100.0
2014-08-27 10:35:00,49.46,49.46,49.4,49.4,140600.0,28.563,28.563,28.5283,28.5283,140600.0
2014-08-27 10:40:00,49.4,49.43,49.4,49.4,76100.0,28.5283,28.5457,28.5283,28.5283,76100.0
2014-08-27 10:45:00,49.4,49.41,49.37,49.37,190900.0,28.5283,28.5341,28.511,28.511,190900.0
2014-08-27 10:50:00,49.37,49.39,49.36,49.39,160200.0,28.511,28.5226,28.5052,28.5226,160200.0
2014-08-27 10:55:00,49.39,49.39,49.36,49.36,212500.0,28.5226,28.5226,28.5052,28.5052,212500.0
2014-08-27 11:00:00,49.36,49.38,49.36,49.36,120100.0,28.5052,28.5168,28.5052,28.5052,120100.0
2014-08-27 11:05:00,49.36,49.38,49.36,49.38,101500.0,28.5052,28.5168,28.5052,28.5168,101500.0
2014-08-27 11:10:00,49.38,49.38,49.35,49.36,123100.0,28.5168,28.5168,28.4995,28.5052,123100.0
2014-08-27 11:15:00,49.36,49.41,49.36,49.41,309800.0,28.5052,28.5341,28.5052,28.5341,309800.0
2014-08-27 11:20:00,49.41,49.45,49.4,49.45,279400.0,28.5341,28.5572,28.5283,28.5572,279400.0
2014-08-27 11:25:00,49.45,49.45,49.43,49.44,183400.0,28.5572,28.5572,28.5457,28.5514,183400.0
2014-08-27 11:30:00,49.43,49.44,49.42,49.43,117900.0,28.5457,28.5514,28.5399,28.5457,117900.0
2014-08-27 11:35:00,49.43,49.43,49.37,49.37,96000.0,28.5457,28.5457,28.511,28.511,96000.0
2014-08-27 11:40:00,49.37,49.4,49.36,49.4,51600.0,28.511,28.5283,28.5052,28.5283,51600.0
2014-08-27 11:45:00,49.4,49.43,49.39,49.42,82200.0,28.5283,28.5457,28.5226,28.5399,82200.0
2014-08-27 11:50:00,49.41,49.42,49.38,49.39,67700.0,28.5341,28.5399,28.5168,28.5226,67700.0
2014-08-27 11:55:00,49.38,49.43,49.38,49.42,99000.0,28.5168,28.5457,28.5168,28.5399,99000.0
2014-08-27 12:00:00,49.43,49.44,49.38,49.38,75500.0,28.5457,28.5514,28.5168,28.5168,75500.0
2014-08-27 12:05:00,49.39,49.39,49.36,49.38,59000.0,28.5226,28.5226,28.5052,28.5168,59000.0
2014-08-27 12:10:00,49.38,49.39,49.37,49.39,39100.0,28.5168,28.5226,28.511,28.5226,39100.0
2014-08-27 12:15:00,49.4,49.41,49.38,49.41,228400.0,28.5283,28.5341,28.5168,28.5341,228400.0
2014-08-27 12:20:00,49.41,49.43,49.4,49.43,126100.0,28.5341,28.5457,28.5283,28.5457,126100.0
2014-08-27 12:25:00,49.43,49.43,49.41,49.42,20900.0,28.5457,28.5457,28.5341,28.5399,20900.0
2014-08-27 12:30:00,49.41,49.45,49.41,49.44,44700.0,28.5341,28.5572,28.5341,28.5514,44700.0
2014-08-27 12:35:00,49.44,49.45,49.42,49.45,55400.0,28.5514,28.5572,28.5399,28.5572,55400.0
2014-08-27 12:40:00,49.44,49.46,49.43,49.45,152600.0,28.5514,28.563,28.5457,28.5572,152600.0
2014-08-27 12:45:00,49.45,49.46,49.44,49.45,77600.0,28.5572,28.563,28.5514,28.5572,77600.0
2014-08-27 12:50:00,49.45,49.46,49.44,49.46,113900.0,28.5572,28.563,28.5514,28.563,113900.0
2014-08-27 12:55:00,49.45,49.46,49.44,49.45,82000.0,28.5572,28.563,28.5514,28.5572,82000.0
2014-08-27 13:00:00,49.45,49.46,49.41,49.41,157500.0,28.5572,28.563,28.5341,28.5341,157500.0
2014-08-27 13:05:00,49.41,49.42,49.4,49.41,39600.0,28.5341,28.5399,28.5283,28.5341,39600.0
2014-08-27 13:10:00,49.41,49.45,49.41,49.44,49400.0,28.5341,28.5572,28.5341,28.5514,49400.0
2014-08-27 13:15:00,49.44,49.45,49.44,49.44,93500.0,28.5514,28.5572,28.5514,28.5514,93500.0
2014-08-27 13:20:00,49.45,49.45,49.44,49.44,33700.0,28.5572,28.5572,28.5514,28.5514,33700.0
2014-08-27 13:25:00,49.45,49.45,49.43,49.44,40100.0,28.5572,28.5572,28.5457,28.5514,40100.0
2014-08-27 13:30:00,49.44,49.45,49.44,49.44,41700.0,28.5514,28.5572,28.5514,28.5514,41700.0
2014-08-27 13:35:00,49.45,49.45,49.43,49.43,34500.0,28.5572,28.5572,28.5457,28.5457,34500.0
2014-08-27 13:40:00,49.43,49.44,49.43,49.43,14800.0,28.5457,28.5514,28.5457,28.5457,14800.0
2014-08-27 13:45:00,49.43,49.44,49.41,49.43,83000.0,28.5457,28.5514,28.5341,28.5457,83000.0
2014-08-27 13:50:00,49.42,49.43,49.42,49.42,201800.0,28.5399,28.5457,28.5399,28.5399,201800.0
2014-08-27 13:55:00,49.43,49.43,49.42,49.42,77000.0,28.5457,28.5457,28.5399,28.5399,77000.0
2014-08-27 14:00:00,49.43,49.44,49.42,49.43,77500.0,28.5457,28.5514,28.5399,28.5457,77500.0
2014-08-27 14:05:00,49.44,49.44,49.43,49.44,32500.0,28.5514,28.5514,28.5457,28.5514,32500.0
2014-08-27 14:10:00,49.44,49.46,49.43,49.44,101200.0,28.5514,28.563,28.5457,28.5514,101200.0
2014-08-27 14:15:00,49.45,49.46,49.43,49.45,106800.0,28.5572,28.563,28.5457,28.5572,106800.0
2014-08-27 14:20:00,49.45,49.46,49.44,49.45,193200.0,28.5572,28.563,28.5514,28.5572,193200.0
2014-08-27 14:25:00,49.45,49.46,49.44,49.44,23200.0,28.5572,28.563,28.5514,28.5514,23200.0
2014-08-27 14:30:00,49.44,49.45,49.44,49.45,51200.0,28.5514,28.5572,28.5514,28.5572,51200.0
2014-08-27 14:35:00,49.45,49.45,49.44,49.44,22500.0,28.5572,28.5572,28.5514,28.5514,22500.0
2014-08-27 14:40:00,49.44,49.45,49.42,49.44,73900.0,28.5514,28.5572,28.5399,28.5514,73900.0
2014-08-27 14:45:00,49.44,49.46,49.44,49.45,66600.0,28.5514,28.563,28.5514,28.5572,66600.0
2014-08-27 14:50:00,49.45,49.46,49.43,49.43,89400.0,28.5572,28.563,28.5457,28.5457,89400.0
2014-08-27 14:55:00,49.44,49.44,49.4,49.41,85600.0,28.5514,28.5514,28.5283,28.5341,85600.0
2014-08-27 15:00:00,49.4,49.45,49.4,49.45,64000.0,28.5283,28.5572,28.5283,28.5572,64000.0
2014-08-27 15:05:00,49.45,49.45,49.41,49.41,88100.0,28.5572,28.5572,28.5341,28.5341,88100.0
2014-08-27 15:10:00,49.41,49.42,49.4,49.4,74500.0,28.5341,28.5399,28.5283,28.5283,74500.0
2014-08-27 15:15:00,49.41,49.44,49.4,49.43,63400.0,28.5341,28.5514,28.5283,28.5457,63400.0
2014-08-27 15:20:00,49.44,49.44,49.42,49.44,96300.0,28.5514,28.5514,28.5399,28.5514,96300.0
2014-08-27 15:25:00,49.43,49.44,49.43,49.43,130600.0,28.5457,28.5514,28.5457,28.5457,130600.0
2014-08-27 15:30:00,49.43,49.45,49.43,49.44,326100.0,28.5457,28.5572,28.5457,28.5514,326100.0
2014-08-27 15:35:00,49.43,49.44,49.42,49.42,103500.0,28.5457,28.5514,28.5399,28.5399,103500.0
2014-08-27 15:40:00,49.42,49.43,49.41,49.41,210900.0,28.5399,28.5457,28.5341,28.5341,210900.0
2014-08-27 15:45:00,49.42,49.43,49.4,49.41,206100.0,28.5399,28.5457,28.5283,28.5341,206100.0
2014-08-27 15:50:00,49.41,49.42,49.4,49.41,203600.0,28.5341,28.5399,28.5283,28.5341,203600.0
2014-08-27 15:55:00,49.41,49.43,49.4,49.4,634100.0,28.5341,28.5457,28.5283,28.5283,634100.0
2014-08-28 09:30:00,49.38,49.38,49.2,49.25,401700.0,28.5168,28.5168,28.4128,28.4417,401700.0
2014-08-28 09:35:00,49.25,49.31,49.22,49.26,130800.0,28.4417,28.4764,28.4244,28.4475,130800.0
2014-08-28 09:40:00,49.26,49.34,49.25,49.34,201800.0,28.4475,28.4937,28.4417,28.4937,201800.0
2014-08-28 09:45:00,49.34,49.42,49.33,49.4,231200.0,28.4937,28.5399,28.4879,28.5283,231200.0
2014-08-28 09:50:00,49.4,49.42,49.37,49.41,145900.0,28.5283,28.5399,28.511,28.5341,145900.0
2014-08-28 09:55:00,49.42,49.45,49.4,49.42,54000.0,28.5399,28.5572,28.5283,28.5399,54000.0
2014-08-28 10:00:00,49.43,49.43,49.39,49.4,115800.0,28.5457,28.5457,28.5226,28.5283,115800.0
2014-08-28 10:05:00,49.4,49.4,49.38,49.39,101400.0,28.5283,28.5283,28.5168,28.5226,101400.0
2014-08-28 10:10:00,49.39,49.39,49.33,49.33,78500.0,28.5226,28.5226,28.4879,28.4879,78500.0
2014-08-28 10:15:00,49.33,49.33,49.28,49.33,79600.0,28.4879,28.4879,28.459,28.4879,79600.0
2014-08-28 10:20:00,49.32,49.34,49.3,49.33,82300.0,28.4821,28.4937,28.4706,28.4879,82300.0
2014-08-28 10:25:00,49.34,49.35,49.33,49.35,47300.0,28.4937,28.4995,28.4879,28.4995,47300.0
2014-08-28 10:30:00,49.35,49.35,49.32,49.33,119300.0,28.4995,28.4995,28.4821,28.4879,119300.0
2014-08-28 10:35:00,49.33,49.34,49.29,49.3,57700.0,28.4879,28.4937,28.4648,28.4706,57700.0
2014-08-28 10:40:00,49.31,49.32,49.3,49.32,30300.0,28.4764,28.4821,28.4706,28.4821,30300.0
2014-08-28 10:45:00,49.31,49.35,49.3,49.35,65800.0,28.4764,28.4995,28.4706,28.4995,65800.0
2014-08-28 10:50:00,49.35,49.36,49.33,49.34,49200.0,28.4995,28.5052,28.4879,28.4937,49200.0
2014-08-28 10:55:00,49.35,49.35,49.34,49.35,30900.0,28.4995,28.4995,28.4937,28.4995,30900.0
2014-08-28 11:00:00,49.35,49.37,49.33,49.34,65600.0,28.4995,28.511,28.4879,28.4937,65600.0
2014-08-28 11:05:00,49.35,49.36,49.33,49.34,87400.0,28.4995,28.5052,28.4879,28.4937,87400.0
2014-08-28 11:10:00,49.34,49.41,49.33,49.4,116400.0,28.4937,28.5341,28.4879,28.5283,116400.0
2014-08-28 11:15:00,49.4,49.41,49.37,49.4,90200.0,28.5283,28.5341,28.511,28.5283,90200.0
2014-08-28 11:20:00,49.4,49.42,49.4,49.41,36100.0,28.5283,28.5399,28.5283,28.5341,36100.0
2014-08-28 11:25:00,49.42,49.43,49.39,49.41,72400.0,28.5399,28.5457,28.5226,28.5341,72400.0
2014-08-28 11:30:00,49.41,49.42,49.37,49.38,64800.0,28.5341,28.5399,28.511,28.5168,64800.0
2014-08-28 11:35:00,49.38,49.4,49.37,49.4,61500.0,28.5168,28.5283,28.511,28.5283,61500.0
2014-08-28 11:40:00,49.4,49.4,49.37,49.37,58400.0,28.5283,28.5283,28.511,28.511,58400.0
2014-08-28 11:45:00,49.38,49.4,49.37,49.39,44600.0,28.5168,28.5283,28.511,28.5226,44600.0
2014-08-28 11:50:00,49.39,49.4,49.38,49.39,28600.0,28.5226,28.5283,28.5168,28.5226,28600.0
2014-08-28 11:55:00,49.4,49.4,49.39,49.4,50900.0,28.5283,28.5283,28.5226,28.5283,50900.0
2014-08-28 12:00:00,49.4,49.4,49.37,49.38,32000.0,28.5283,28.5283,28.511,28.5168,32000.0
2014-08-28 12:05:00,49.38,49.39,49.38,49.38,39500.0,28.5168,28.5226,28.5168,28.5168,39500.0
2014-08-28 12:10:00,49.38,49.41,49.38,49.41,54700.0,28.5168,28.5341,28.5168,28.5341,54700.0
2014-08-28 12:15:00,49.41,49.43,49.4,49.42,37800.0,28.5341,28.5457,28.5283,28.5399,37800.0
2014-08-28 12:20:00,49.43,49.45,49.42,49.44,49800.0,28.5457,28.5572,28.5399,28.5514,49800.0
2014-08-28 12:25:00,49.45,49.46,49.43,49.45,110600.0,28.5572,28.563,28.5457,28.5572,110600.0
2014-08-28 12:30:00,49.45,49.45,49.43,49.43,33500.0,28.5572,28.5572,28.5457,28.5457,33500.0
2014-08-28 12:35:00,49.43,49.45,49.42,49.45,27700.0,28.5457,28.5572,28.5399,28.5572,27700.0
2014-08-28 12:40:00,49.45,49.45,49.43,49.44,17200.0,28.5572,28.5572,28.5457,28.5514,17200.0
2014-08-28 12:45:00,49.44,49.48,49.44,49.46,90400.0,28.5514,28.5745,28.5514,28.563,90400.0
2014-08-28 12:50:00,49.46,49.49,49.44,49.45,199300.0,28.563,28.5803,28.5514,28.5572,199300.0
2014-08-28 12:55:00,49.44,49.46,49.43,49.45,112000.0,28.5514,28.563,28.5457,28.5572,112000.0
2014-08-28 13:00:00,49.45,49.45,49.44,49.44,13300.0,28.5572,28.5572,28.5514,28.5514,13300.0
2014-08-28 13:05:00,49.45,49.46,49.43,49.46,43100.0,28.5572,28.563,28.5457,28.563,43100.0
2014-08-28 13:10:00,49.46,49.46,49.44,49.44,60500.0,28.563,28.563,28.5514,28.5514,60500.0
2014-08-28 13:15:00,49.45,49.45,49.44,49.44,13600.0,28.5572,28.5572,28.5514,28.5514,13600.0
2014-08-28 13:20:00,49.45,49.46,49.44,49.46,50500.0,28.5572,28.563,28.5514,28.563,50500.0
2014-08-28 13:25:00,49.45,49.49,49.45,49.48,33400.0,28.5572,28.5803,28.5572,28.5745,33400.0
2014-08-28 13:30:00,49.48,49.5,49.48,49.48,42200.0,28.5745,28.5861,28.5745,28.5745,42200.0
2014-08-28 13:35:00,49.48,49.49,49.48,49.49,25300.0,28.5745,28.5803,28.5745,28.5803,25300.0
2014-08-28 13:40:00,49.48,49.5,49.48,49.49,54900.0,28.5745,28.5861,28.5745,28.5803,54900.0
2014-08-28 13:45:00,49.49,49.5,49.48,49.49,40300.0,28.5803,28.5861,28.5745,28.5803,40300.0
2014-08-28 13:50:00,49.5,49.5,49.48,49.49,70700.0,28.5861,28.5861,28.5745,28.5803,70700.0
2014-08-28 13:55:00,49.5,49.5,49.48,49.49,39400.0,28.5861,28.5861,28.5745,28.5803,39400.0
2014-08-28 14:00:00,49.49,49.5,49.47,49.47,36200.0,28.5803,28.5861,28.5688,28.5688,36200.0
2014-08-28 14:05:00,49.47,49.49,49.47,49.48,18800.0,28.5688,28.5803,28.5688,28.5745,18800.0
2014-08-28 14:10:00,49.49,49.5,49.48,49.49,109300.0,28.5803,28.5861,28.5745,28.5803,109300.0
2014-08-28 14:15:00,49.49,49.5,49.48,49.49,15300.0,28.5803,28.5861,28.5745,28.5803,15300.0
2014-08-28 14:20:00,49.49,49.49,49.47,49.48,34500.0,28.5803,28.5803,28.5688,28.5745,34500.0
2014-08-28 14:25:00,49.48,49.49,49.47,49.49,29700.0,28.5745,28.5803,28.5688,28.5803,29700.0
2014-08-28 14:30:00,49.49,49.49,49.48,49.49,65100.0,28.5803,28.5803,28.5745,28.5803,65100.0
2014-08-28 14:35:00,49.49,49.49,49.47,49.48,139200.0,28.5803,28.5803,28.5688,28.5745,139200.0
2014-08-28 14:40:00,49.47,49.48,49.47,49.47,26100.0,28.5688,28.5745,28.5688,28.5688,26100.0
2014-08-28 14:45:00,49.47,49.48,49.47,49.47,66900.0,28.5688,28.5745,28.5688,28.5688,66900.0
2014-08-28 14:50:00,49.48,49.48,49.47,49.47,27200.0,28.5745,28.5745,28.5688,28.5688,27200.0
2014-08-28 14:55:00,49.47,49.48,49.47,49.48,38400.0,28.5688,28.5745,28.5688,28.5745,38400.0
2014-08-28 15:00:00,49.48,49.48,49.46,49.46,80800.0,28.5745,28.5745,28.563,28.563,80800.0
2014-08-28 15:05:00,49.47,49.47,49.43,49.44,62200.0,28.5688,28.5688,28.5457,28.5514,62200.0
2014-08-28 15:10:00,49.44,49.44,49.43,49.44,32500.0,28.5514,28.5514,28.5457,28.5514,32500.0
2014-08-28 15:15:00,49.44,49.44,49.42,49.43,78500.0,28.5514,28.5514,28.5399,28.5457,78500.0
2014-08-28 15:20:00,49.43,49.43,49.41,49.41,135000.0,28.5457,28.5457,28.5341,28.5341,135000.0
2014-08-28 15:25:00,49.41,49.43,49.41,49.43,54600.0,28.5341,28.5457,28.5341,28.5457,54600.0
2014-08-28 15:30:00,49.43,49.44,49.42,49.44,111100.0,28.5457,28.5514,28.5399,28.5514,111100.0
2014-08-28 15:35:00,49.44,49.44,49.43,49.44,65100.0,28.5514,28.5514,28.5457,28.5514,65100.0
2014-08-28 15:40:00,49.44,49.44,49.42,49.42,88400.0,28.5514,28.5514,28.5399,28.5399,88400.0
2014-08-28 15:45:00,49.43,49.43,49.41,49.41,248900.0,28.5457,28.5457,28.5341,28.5341,248900.0
2014-08-28 15:50:00,49.41,49.42,49.39,49.4,296100.0,28.5341,28.5399,28.5226,28.5283,296100.0
2014-08-28 15:55:00,49.4,49.42,49.39,49.42,451600.0,28.5283,28.5399,28.5226,28.5399,451600.0
2014-08-29 09:30:00,49.43,49.61,49.42,49.53,354100.0,28.5457,28.6496,28.5399,28.6034,354100.0
2014-08-29 09:35:00,49.54,49.57,49.51,49.56,292300.0,28.6092,28.6265,28.5919,28.6207,292300.0
2014-08-29 09:40:00,49.56,49.6,49.53,49.56,118800.0,28.6207,28.6438,28.6034,28.6207,118800.0
2014-08-29 09:45:00,49.57,49.57,49.47,49.48,95900.0,28.6265,28.6265,28.5688,28.5745,95900.0
2014-08-29 09:50:00,49.48,49.5,49.47,49.5,56900.0,28.5745,28.5861,28.5688,28.5861,56900.0
2014-08-29 09:55:00,49.49,49.49,49.46,49.47,63800.0,28.5803,28.5803,28.563,28.5688,63800.0
2014-08-29 10:00:00,49.47,49.48,49.43,49.43,44800.0,28.5688,28.5745,28.5457,28.5457,44800.0
2014-08-29 10:05:00,49.43,49.47,49.42,49.44,60700.0,28.5457,28.5688,28.5399,28.5514,60700.0
2014-08-29 10:10:00,49.44,49.47,49.43,49.44,348900.0,28.5514,28.5688,28.5457,28.5514,348900.0
2014-08-29 10:15:00,49.44,49.45,49.43,49.44,194100.0,28.5514,28.5572,28.5457,28.5514,194100.0
2014-08-29 10:20:00,49.44,49.46,49.41,49.43,112400.0,28.5514,28.563,28.5341,28.5457,112400.0
2014-08-29 10:25:00,49.43,49.45,49.41,49.42,62400.0,28.5457,28.5572,28.5341,28.5399,62400.0
2014-08-29 10:30:00,49.41,49.45,49.4,49.44,155900.0,28.5341,28.5572,28.5283,28.5514,155900.0
2014-08-29 10:35:00,49.44,49.46,49.44,49.45,44000.0,28.5514,28.563,28.5514,28.5572,44000.0
2014-08-29 10:40:00,49.44,49.46,49.43,49.43,35500.0,28.5514,28.563,28.5457,28.5457,35500.0
2014-08-29 10:45:00,49.44,49.47,49.44,49.46,181400.0,28.5514,28.5688,28.5514,28.563,181400.0
2014-08-29 10:50:00,49.47,49.49,49.46,49.48,169900.0,28.5688,28.5803,28.563,28.5745,169900.0
2014-08-29 10:55:00,49.47,49.49,49.47,49.49,55800.0,28.5688,28.5803,28.5688,28.5803,55800.0
2014-08-29 11:00:00,49.49,49.55,49.48,49.55,64600.0,28.5803,28.615,28.5745,28.615,64600.0
2014-08-29 11:05:00,49.55,49.57,49.54,49.57,94900.0,28.615,28.6265,28.6092,28.6265,94900.0
2014-08-29 11:10:00,49.57,49.62,49.57,49.61,87800.0,28.6265,28.6554,28.6265,28.6496,87800.0
2014-08-29 11:15:00,49.62,49.63,49.6,49.63,91400.0,28.6554,28.6612,28.6438,28.6612,91400.0
2014-08-29 11:20:00,49.62,49.63,49.59,49.62,77700.0,28.6554,28.6612,28.6381,28.6554,77700.0
2014-08-29 11:25:00,49.62,49.62,49.59,49.6,66000.0,28.6554,28.6554,28.6381,28.6438,66000.0
2014-08-29 11:30:00,49.6,49.63,49.58,49.59,62100.0,28.6438,28.6612,28.6323,28.6381,62100.0
2014-08-29 11:35:00,49.6,49.65,49.6,49.64,89600.0,28.6438,28.6727,28.6438,28.6669,89600.0
2014-08-29 11:40:00,49.64,49.67,49.64,49.66,55000.0,28.6669,28.6843,28.6669,28.6785,55000.0
2014-08-29 11:45:00,49.65,49.67,49.65,49.66,56100.0,28.6727,28.6843,28.6727,28.6785,56100.0
2014-08-29 11:50:00,49.67,49.67,49.66,49.67,31800.0,28.6843,28.6843,28.6785,28.6843,31800.0
2014-08-29 11:55:00,49.66,49.68,49.66,49.68,50400.0,28.6785,28.69,28.6785,28.69,50400.0
2014-08-29 12:00:00,49.68,49.72,49.68,49.72,110700.0,28.69,28.7131,28.69,28.7131,110700.0
2014-08-29 12:05:00,49.72,49.72,49.67,49.68,54700.0,28.7131,28.7131,28.6843,28.69,54700.0
2014-08-29 12:10:00,49.68,49.68,49.67,49.67,43500.0,28.69,28.69,28.6843,28.6843,43500.0
2014-08-29 12:15:00,49.68,49.69,49.66,49.69,59700.0,28.69,28.6958,28.6785,28.6958,59700.0
2014-08-29 12:20:00,49.69,49.7,49.68,49.7,29900.0,28.6958,28.7016,28.69,28.7016,29900.0
2014-08-29 12:25:00,49.7,49.7,49.68,49.7,47900.0,28.7016,28.7016,28.69,28.7016,47900.0
2014-08-29 12:30:00,49.69,49.7,49.68,49.69,56400.0,28.6958,28.7016,28.69,28.6958,56400.0
2014-08-29 12:35:00,49.69,49.69,49.68,49.68,23300.0,28.6958,28.6958,28.69,28.69,23300.0
2014-08-29 12:40:00,49.69,49.7,49.68,49.7,104100.0,28.6958,28.7016,28.69,28.7016,104100.0
2014-08-29 12:45:00,49.7,49.71,49.69,49.7,73100.0,28.7016,28.7074,28.6958,28.7016,73100.0
2014-08-29 12:50:00,49.71,49.71,49.68,49.68,91200.0,28.7074,28.7074,28.69,28.69,91200.0
2014-08-29 12:55:00,49.69,49.72,49.68,49.71,56500.0,28.6958,28.7131,28.69,28.7074,56500.0
2014-08-29 13:00:00,49.71,49.72,49.7,49.72,34600.0,28.7074,28.7131,28.7016,28.7131,34600.0
2014-08-29 13:05:00,49.71,49.74,49.71,49.73,65600.0,28.7074,28.7247,28.7074,28.7189,65600.0
2014-08-29 13:10:00,49.73,49.75,49.73,49.75,95300.0,28.7189,28.7305,28.7189,28.7305,95300.0
2014-08-29 13:15:00,49.75,49.75,49.72,49.75,130000.0,28.7305,28.7305,28.7131,28.7305,130000.0
2014-08-29 13:20:00,49.75,49.8,49.75,49.77,227200.0,28.7305,28.7593,28.7305,28.742,227200.0
2014-08-29 13:25:00,49.77,49.79,49.76,49.77,118500.0,28.742,28.7536,28.7362,28.742,118500.0
2014-08-29 13:30:00,49.77,49.78,49.73,49.74,65400.0,28.742,28.7478,28.7189,28.7247,65400.0
2014-08-29 13:35:00,49.73,49.74,49.72,49.74,54400.0,28.7189,28.7247,28.7131,28.7247,54400.0
2014-08-29 13:40:00,49.73,49.74,49.72,49.73,23500.0,28.7189,28.7247,28.7131,28.7189,23500.0
2014-08-29 13:45:00,49.72,49.73,49.7,49.71,46300.0,28.7131,28.7189,28.7016,28.7074,46300.0
2014-08-29 13:50:00,49.71,49.72,49.68,49.72,88500.0,28.7074,28.7131,28.69,28.7131,88500.0
2014-08-29 13:55:00,49.72,49.74,49.72,49.73,58800.0,28.7131,28.7247,28.7131,28.7189,58800.0
2014-08-29 14:00:00,49.73,49.76,49.72,49.73,93900.0,28.7189,28.7362,28.7131,28.7189,93900.0
2014-08-29 14:05:00,49.72,49.75,49.72,49.75,69100.0,28.7131,28.7305,28.7131,28.7305,69100.0
2014-08-29 14:10:00,49.75,49.76,49.74,49.75,55900.0,28.7305,28.7362,28.7247,28.7305,55900.0
2014-08-29 14:15:00,49.75,49.75,49.73,49.75,50400.0,28.7305,28.7305,28.7189,28.7305,50400.0
2014-08-29 14:20:00,49.75,49.79,49.74,49.78,95900.0,28.7305,28.7536,28.7247,28.7478,95900.0
2014-08-29 14:25:00,49.78,49.8,49.77,49.8,72300.0,28.7478,28.7593,28.742,28.7593,72300.0
2014-08-29 14:30:00,49.8,49.8,49.78,49.78,105300.0,28.7593,28.7593,28.7478,28.7478,105300.0
2014-08-29 14:35:00,49.78,49.79,49.77,49.78,53200.0,28.7478,28.7536,28.742,28.7478,53200.0
2014-08-29 14:40:00,49.77,49.79,49.77,49.79,55600.0,28.742,28.7536,28.742,28.7536,55600.0
2014-08-29 14:45:00,49.79,49.8,49.78,49.8,81600.0,28.7536,28.7593,28.7478,28.7593,81600.0
2014-08-29 14:50:00,49.8,49.8,49.78,49.78,46400.0,28.7593,28.7593,28.7478,28.7478,46400.0
2014-08-29 14:55:00,49.79,49.79,49.77,49.78,63400.0,28.7536,28.7536,28.742,28.7478,63400.0
2014-08-29 15:00:00,49.78,49.79,49.77,49.78,159100.0,28.7478,28.7536,28.742,28.7478,159100.0
2014-08-29 15:05:00,49.77,49.79,49.73,49.73,153100.0,28.742,28.7536,28.7189,28.7189,153100.0
2014-08-29 15:10:00,49.74,49.75,49.73,49.75,93400.0,28.7247,28.7305,28.7189,28.7305,93400.0
2014-08-29 15:15:00,49.75,49.8,49.74,49.79,226200.0,28.7305,28.7593,28.7247,28.7536,226200.0
2014-08-29 15:20:00,49.79,49.81,49.79,49.81,326400.0,28.7536,28.7651,28.7536,28.7651,326400.0
2014-08-29 15:25:00,49.8,49.81,49.78,49.79,56500.0,28.7593,28.7651,28.7478,28.7536,56500.0
2014-08-29 15:30:00,49.78,49.78,49.73,49.75,157300.0,28.7478,28.7478,28.7189,28.7305,157300.0
2014-08-29 15:35:00,49.75,49.77,49.74,49.75,228800.0,28.7305,28.742,28.7247,28.7305,228800.0
2014-08-29 15:40:00,49.75,49.75,49.74,49.75,100700.0,28.7305,28.7305,28.7247,28.7305,100700.0
2014-08-29 15:45:00,49.75,49.78,49.75,49.75,281200.0,28.7305,28.7478,28.7305,28.7305,281200.0
2014-08-29 15:50:00,49.75,49.77,49.74,49.75,254400.0,28.7305,28.742,28.7247,28.7305,254400.0
2014-08-29 15:55:00,49.75,49.82,49.75,49.81,589400.0,28.7305,28.7709,28.7305,28.7651,589400.0
2014-09-02 09:30:00,49.82,49.93,49.79,49.91,594900.0,28.7709,28.8344,28.7536,28.8229,594900.0
2014-09-02 09:35:00,49.91,49.95,49.84,49.93,162700.0,28.8229,28.846,28.7824,28.8344,162700.0
2014-09-02 09:40:00,49.93,50.0,49.9,49.95,197100.0,28.8344,28.8748,28.8171,28.846,197100.0
2014-09-02 09:45:00,49.95,49.95,49.86,49.86,190900.0,28.846,28.846,28.794,28.794,190900.0
2014-09-02 09:50:00,49.86,49.89,49.8,49.82,251200.0,28.794,28.8113,28.7593,28.7709,251200.0
2014-09-02 09:55:00,49.82,49.86,49.77,49.82,148300.0,28.7709,28.794,28.742,28.7709,148300.0
2014-09-02 10:00:00,49.82,49.84,49.73,49.78,163800.0,28.7709,28.7824,28.7189,28.7478,163800.0
2014-09-02 10:05:00,49.78,49.8,49.7,49.77,142900.0,28.7478,28.7593,28.7016,28.742,142900.0
2014-09-02 10:10:00,49.77,49.92,49.76,49.9,129300.0,28.742,28.8286,28.7362,28.8171,129300.0
2014-09-02 10:15:00,49.89,49.9,49.77,49.77,75300.0,28.8113,28.8171,28.742,28.742,75300.0
2014-09-02 10:20:00,49.77,49.83,49.76,49.79,84100.0,28.742,28.7767,28.7362,28.7536,84100.0
2014-09-02 10:25:00,49.78,49.79,49.73,49.76,109100.0,28.7478,28.7536,28.7189,28.7362,109100.0
2014-09-02 10:30:00,49.76,49.76,49.7,49.72,211600.0,28.7362,28.7362,28.7016,28.7131,211600.0
2014-09-02 10:35:00,49.72,49.75,49.66,49.75,89500.0,28.7131,28.7305,28.6785,28.7305,89500.0
2014-09-02 10:40:00,49.75,49.77,49.73,49.77,110000.0,28.7305,28.742,28.7189,28.742,110000.0
2014-09-02 10:45:00,49.77,49.78,49.73,49.75,72700.0,28.742,28.7478,28.7189,28.7305,72700.0
2014-09-02 10:50:00,49.75,49.76,49.74,49.76,48700.0,28.7305,28.7362,28.7247,28.7362,48700.0
2014-09-02 10:55:00,49.76,49.77,49.74,49.77,88000.0,28.7362,28.742,28.7247,28.742,88000.0
2014-09-02 11:00:00,49.77,49.77,49.75,49.76,66100.0,28.742,28.742,28.7305,28.7362,66100.0
2014-09-02 11:05:00,49.76,49.77,49.75,49.76,43500.0,28.7362,28.742,28.7305,28.7362,43500.0
2014-09-02 11:10:00,49.76,49.77,49.75,49.77,46200.0,28.7362,28.742,28.7305,28.742,46200.0
2014-09-02 11:15:00,49.77,49.77,49.73,49.73,71600.0,28.742,28.742,28.7189,28.7189,71600.0
2014-09-02 11:20:00,49.73,49.76,49.71,49.72,63700.0,28.7189,28.7362,28.7074,28.7131,63700.0
2014-09-02 11:25:00,49.72,49.74,49.7,49.71,70400.0,28.7131,28.7247,28.7016,28.7074,70400.0
2014-09-02 11:30:00,49.71,49.72,49.69,49.69,72100.0,28.7074,28.7131,28.6958,28.6958,72100.0
2014-09-02 11:35:00,49.69,49.72,49.68,49.69,49600.0,28.6958,28.7131,28.69,28.6958,49600.0
2014-09-02 11:40:00,49.68,49.7,49.67,49.69,40000.0,28.69,28.7016,28.6843,28.6958,40000.0
2014-09-02 11:45:00,49.69,49.7,49.65,49.67,69000.0,28.6958,28.7016,28.6727,28.6843,69000.0
2014-09-02 11:50:00,49.67,49.67,49.64,49.65,54600.0,28.6843,28.6843,28.6669,28.6727,54600.0
2014-09-02 11:55:00,49.65,49.66,49.62,49.62,73800.0,28.6727,28.6785,28.6554,28.6554,73800.0
2014-09-02 12:00:00,49.63,49.65,49.62,49.65,62700.0,28.6612,28.6727,28.6554,28.6727,62700.0
2014-09-02 12:05:00,49.65,49.65,49.62,49.62,56600.0,28.6727,28.6727,28.6554,28.6554,56600.0
2014-09-02 12:10:00,49.63,49.63,49.61,49.62,28100.0,28.6612,28.6612,28.6496,28.6554,28100.0
2014-09-02 12:15:00,49.63,49.63,49.6,49.62,71000.0,28.6612,28.6612,28.6438,28.6554,71000.0
2014-09-02 12:20:00,49.61,49.62,49.6,49.61,41000.0,28.6496,28.6554,28.6438,28.6496,41000.0
2014-09-02 12:25:00,49.61,49.63,49.6,49.62,50000.0,28.6496,28.6612,28.6438,28.6554,50000.0
2014-09-02 12:30:00,49.62,49.63,49.56,49.56,73800.0,28.6554,28.6612,28.6207,28.6207,73800.0
2014-09-02 12:35:00,49.56,49.57,49.53,49.53,45600.0,28.6207,28.6265,28.6034,28.6034,45600.0
2014-09-02 12:40:00,49.54,49.56,49.53,49.54,119400.0,28.6092,28.6207,28.6034,28.6092,119400.0
2014-09-02 12:45:00,49.53,49.55,49.51,49.53,48400.0,28.6034,28.615,28.5919,28.6034,48400.0
2014-09-02 12:50:00,49.54,49.55,49.54,49.54,19800.0,28.6092,28.615,28.6092,28.6092,19800.0
2014-09-02 12:55:00,49.55,49.56,49.54,49.54,40900.0,28.615,28.6207,28.6092,28.6092,40900.0
2014-09-02 13:00:00,49.53,49.55,49.52,49.53,30800.0,28.6034,28.615,28.5976,28.6034,30800.0
2014-09-02 13:05:00,49.53,49.55,49.52,49.55,37900.0,28.6034,28.615,28.5976,28.615,37900.0
2014-09-02 13:10:00,49.55,49.55,49.54,49.55,18600.0,28.615,28.615,28.6092,28.615,18600.0
2014-09-02 13:15:00,49.55,49.55,49.53,49.54,34800.0,28.615,28.615,28.6034,28.6092,34800.0
2014-09-02 13:20:00,49.54,49.54,49.53,49.54,22700.0,28.6092,28.6092,28.6034,28.6092,22700.0
2014-09-02 13:25:00,49.53,49.54,49.51,49.52,62900.0,28.6034,28.6092,28.5919,28.5976,62900.0
2014-09-02 13:30:00,49.52,49.53,49.52,49.53,29200.0,28.5976,28.6034,28.5976,28.6034,29200.0
2014-09-02 13:35:00,49.53,49.53,49.51,49.52,55000.0,28.6034,28.6034,28.5919,28.5976,55000.0
2014-09-02 13:40:00,49.53,49.54,49.52,49.52,80200.0,28.6034,28.6092,28.5976,28.5976,80200.0
2014-09-02 13:45:00,49.53,49.53,49.52,49.52,28800.0,28.6034,28.6034,28.5976,28.5976,28800.0
2014-09-02 13:50:00,49.53,49.53,49.51,49.52,101500.0,28.6034,28.6034,28.5919,28.5976,101500.0
2014-09-02 13:55:00,49.52,49.52,49.5,49.52,110000.0,28.5976,28.5976,28.5861,28.5976,110000.0
2014-09-02 14:00:00,49.52,49.56,49.51,49.56,74500.0,28.5976,28.6207,28.5919,28.6207,74500.0
2014-09-02 14:05:00,49.55,49.57,49.55,49.56,53100.0,28.615,28.6265,28.615,28.6207,53100.0
2014-09-02 14:10:00,49.57,49.58,49.55,49.58,60500.0,28.6265,28.6323,28.615,28.6323,60500.0
2014-09-02 14:15:00,49.58,49.61,49.57,49.58,105800.0,28.6323,28.6496,28.6265,28.6323,105800.0
2014-09-02 14:20:00,49.58,49.62,49.58,49.62,96400.0,28.6323,28.6554,28.6323,28.6554,96400.0
2014-09-02 14:25:00,49.62,49.66,49.62,49.65,60000.0,28.6554,28.6785,28.6554,28.6727,60000.0
2014-09-02 14:30:00,49.66,49.67,49.65,49.66,55900.0,28.6785,28.6843,28.6727,28.6785,55900.0
2014-09-02 14:35:00,49.67,49.67,49.64,49.66,59600.0,28.6843,28.6843,28.6669,28.6785,59600.0
2014-09-02 14:40:00,49.67,49.67,49.65,49.67,32300.0,28.6843,28.6843,28.6727,28.6843,32300.0
2014-09-02 14:45:00,49.67,49.67,49.66,49.66,35000.0,28.6843,28.6843,28.6785,28.6785,35000.0
2014-09-02 14:50:00,49.67,49.68,49.66,49.67,70900.0,28.6843,28.69,28.6785,28.6843,70900.0
2014-09-02 14:55:00,49.68,49.68,49.66,49.66,46700.0,28.69,28.69,28.6785,28.6785,46700.0
2014-09-02 15:00:00,49.66,49.67,49.65,49.66,37200.0,28.6785,28.6843,28.6727,28.6785,37200.0
2014-09-02 15:05:00,49.66,49.66,49.63,49.63,90200.0,28.6785,28.6785,28.6612,28.6612,90200.0
2014-09-02 15:10:00,49.64,49.64,49.6,49.63,89500.0,28.6669,28.6669,28.6438,28.6612,89500.0
2014-09-02 15:15:00,49.63,49.63,49.61,49.61,65800.0,28.6612,28.6612,28.6496,28.6496,65800.0
2014-09-02 15:20:00,49.62,49.62,49.6,49.6,78700.0,28.6554,28.6554,28.6438,28.6438,78700.0
2014-09-02 15:25:00,49.61,49.63,49.6,49.62,56600.0,28.6496,28.6612,28.6438,28.6554,56600.0
2014-09-02 15:30:00,49.62,49.65,49.62,49.64,92600.0,28.6554,28.6727,28.6554,28.6669,92600.0
2014-09-02 15:35:00,49.64,49.65,49.63,49.65,72300.0,28.6669,28.6727,28.6612,28.6727,72300.0
2014-09-02 15:40:00,49.65,49.69,49.64,49.68,103900.0,28.6727,28.6958,28.6669,28.69,103900.0
2014-09-02 15:45:00,49.68,49.76,49.68,49.76,204100.0,28.69,28.7362,28.69,28.7362,204100.0
2014-09-02 15:50:00,49.75,49.76,49.73,49.73,211900.0,28.7305,28.7362,28.7189,28.7189,211900.0
2014-09-02 15:55:00,49.74,49.77,49.73,49.77,384700.0,28.7247,28.742,28.7189,28.742,384700.0
2014-09-03 09:30:00,49.94,49.99,49.8,49.84,339300.0,28.8402,28.8691,28.7593,28.7824,339300.0
2014-09-03 09:35:00,49.85,49.85,49.75,49.76,143000.0,28.7882,28.7882,28.7305,28.7362,143000.0
2014-09-03 09:40:00,49.76,49.86,49.75,49.83,199100.0,28.7362,28.794,28.7305,28.7767,199100.0
2014-09-03 09:45:00,49.82,49.84,49.75,49.76,162800.0,28.7709,28.7824,28.7305,28.7362,162800.0
2014-09-03 09:50:00,49.76,49.77,49.74,49.75,116200.0,28.7362,28.742,28.7247,28.7305,116200.0
2014-09-03 09:55:00,49.75,49.75,49.71,49.71,120600.0,28.7305,28.7305,28.7074,28.7074,120600.0
2014-09-03 10:00:00,49.72,49.73,49.69,49.69,151200.0,28.7131,28.7189,28.6958,28.6958,151200.0
2014-09-03 10:05:00,49.7,49.78,49.69,49.76,193700.0,28.7016,28.7478,28.6958,28.7362,193700.0
2014-09-03 10:10:00,49.76,49.78,49.72,49.78,143200.0,28.7362,28.7478,28.7131,28.7478,143200.0
2014-09-03 10:15:00,49.78,49.82,49.78,49.79,116600.0,28.7478,28.7709,28.7478,28.7536,116600.0
2014-09-03 10:20:00,49.79,49.8,49.75,49.79,100900.0,28.7536,28.7593,28.7305,28.7536,100900.0
2014-09-03 10:25:00,49.79,49.85,49.78,49.84,239800.0,28.7536,28.7882,28.7478,28.7824,239800.0
2014-09-03 10:30:00,49.84,49.89,49.84,49.88,128000.0,28.7824,28.8113,28.7824,28.8055,128000.0
2014-09-03 10:35:00,49.87,49.88,49.85,49.88,267100.0,28.7998,28.8055,28.7882,28.8055,267100.0
2014-09-03 10:40:00,49.87,49.89,49.86,49.88,303400.0,28.7998,28.8113,28.794,28.8055,303400.0
2014-09-03 10:45:00,49.88,49.91,49.87,49.91,74100.0,28.8055,28.8229,28.7998,28.8229,74100.0
2014-09-03 10:50:00,49.91,49.99,49.91,49.98,255900.0,28.8229,28.8691,28.8229,28.8633,255900.0
2014-09-03 10:55:00,49.98,50.0,49.97,49.98,91400.0,28.8633,28.8748,28.8575,28.8633,91400.0
2014-09-03 11:00:00,49.97,49.98,49.94,49.94,109500.0,28.8575,28.8633,28.8402,28.8402,109500.0
2014-09-03 11:05:00,49.94,49.94,49.92,49.92,79700.0,28.8402,28.8402,28.8286,28.8286,79700.0
2014-09-03 11:10:00,49.92,49.93,49.88,49.9,58300.0,28.8286,28.8344,28.8055,28.8171,58300.0
2014-09-03 11:15:00,49.9,49.91,49.85,49.91,108200.0,28.8171,28.8229,28.7882,28.8229,108200.0
2014-09-03 11:20:00,49.91,49.92,49.89,49.91,139500.0,28.8229,28.8286,28.8113,28.8229,139500.0
2014-09-03 11:25:00,49.91,49.92,49.88,49.89,90200.0,28.8229,28.8286,28.8055,28.8113,90200.0
2014-09-03 11:30:00,49.88,49.9,49.88,49.89,48100.0,28.8055,28.8171,28.8055,28.8113,48100.0
2014-09-03 11:35:00,49.89,49.9,49.87,49.88,83200.0,28.8113,28.8171,28.7998,28.8055,83200.0
2014-09-03 11:40:00,49.88,49.89,49.86,49.89,55500.0,28.8055,28.8113,28.794,28.8113,55500.0
2014-09-03 11:45:00,49.89,49.89,49.88,49.89,49700.0,28.8113,28.8113,28.8055,28.8113,49700.0
2014-09-03 11:50:00,49.88,49.92,49.88,49.92,50000.0,28.8055,28.8286,28.8055,28.8286,50000.0
2014-09-03 11:55:00,49.92,49.93,49.87,49.88,70100.0,28.8286,28.8344,28.7998,28.8055,70100.0
2014-09-03 12:00:00,49.88,49.89,49.86,49.88,74000.0,28.8055,28.8113,28.794,28.8055,74000.0
2014-09-03 12:05:00,49.87,49.9,49.87,49.9,126400.0,28.7998,28.8171,28.7998,28.8171,126400.0
2014-09-03 12:10:00,49.9,49.92,49.89,49.91,43400.0,28.8171,28.8286,28.8113,28.8229,43400.0
2014-09-03 12:15:00,49.91,49.91,49.88,49.88,78100.0,28.8229,28.8229,28.8055,28.8055,78100.0
2014-09-03 12:20:00,49.88,49.88,49.86,49.87,101900.0,28.8055,28.8055,28.794,28.7998,101900.0
2014-09-03 12:25:00,49.87,49.87,49.85,49.87,66200.0,28.7998,28.7998,28.7882,28.7998,66200.0
2014-09-03 12:30:00,49.87,49.92,49.86,49.92,85100.0,28.7998,28.8286,28.794,28.8286,85100.0
2014-09-03 12:35:00,49.91,49.92,49.9,49.91,37900.0,28.8229,28.8286,28.8171,28.8229,37900.0
2014-09-03 12:40:00,49.91,49.93,49.9,49.93,43500.0,28.8229,28.8344,28.8171,28.8344,43500.0
2014-09-03 12:45:00,49.93,49.94,49.92,49.92,60100.0,28.8344,28.8402,28.8286,28.8286,60100.0
2014-09-03 12:50:00,49.93,49.93,49.92,49.93,32200.0,28.8344,28.8344,28.8286,28.8344,32200.0
2014-09-03 12:55:00,49.93,49.93,49.9,49.92,65900.0,28.8344,28.8344,28.8171,28.8286,65900.0
2014-09-03 13:00:00,49.91,49.92,49.9,49.91,37500.0,28.8229,28.8286,28.8171,28.8229,37500.0
2014-09-03 13:05:00,49.92,49.92,49.9,49.9,62000.0,28.8286,28.8286,28.8171,28.8171,62000.0
2014-09-03 13:10:00,49.91,49.94,49.9,49.93,78100.0,28.8229,28.8402,28.8171,28.8344,78100.0
2014-09-03 13:15:00,49.93,49.93,49.9,49.91,82100.0,28.8344,28.8344,28.8171,28.8229,82100.0
2014-09-03 13:20:00,49.92,49.92,49.9,49.91,70800.0,28.8286,28.8286,28.8171,28.8229,70800.0
2014-09-03 13:25:00,49.91,49.92,49.9,49.9,32200.0,28.8229,28.8286,28.8171,28.8171,32200.0
2014-09-03 13:30:00,49.91,49.92,49.9,49.92,46400.0,28.8229,28.8286,28.8171,28.8286,46400.0
2014-09-03 13:35:00,49.91,49.92,49.9,49.92,65900.0,28.8229,28.8286,28.8171,28.8286,65900.0
2014-09-03 13:40:00,49.91,49.92,49.9,49.91,32100.0,28.8229,28.8286,28.8171,28.8229,32100.0
2014-09-03 13:45:00,49.91,49.91,49.89,49.89,98400.0,28.8229,28.8229,28.8113,28.8113,98400.0
2014-09-03 13:50:00,49.9,49.9,49.87,49.89,75800.0,28.8171,28.8171,28.7998,28.8113,75800.0
2014-09-03 13:55:00,49.89,49.9,49.87,49.9,37400.0,28.8113,28.8171,28.7998,28.8171,37400.0
2014-09-03 14:00:00,49.9,49.9,49.88,49.9,42400.0,28.8171,28.8171,28.8055,28.8171,42400.0
2014-09-03 14:05:00,49.89,49.92,49.89,49.91,47000.0,28.8113,28.8286,28.8113,28.8229,47000.0
2014-09-03 14:10:00,49.91,49.92,49.89,49.89,76100.0,28.8229,28.8286,28.8113,28.8113,76100.0
2014-09-03 14:15:00,49.9,49.9,49.86,49.86,64300.0,28.8171,28.8171,28.794,28.794,64300.0
2014-09-03 14:20:00,49.87,49.88,49.86,49.88,23200.0,28.7998,28.8055,28.794,28.8055,23200.0
2014-09-03 14:25:00,49.88,49.88,49.84,49.86,61500.0,28.8055,28.8055,28.7824,28.794,61500.0
2014-09-03 14:30:00,49.86,49.89,49.85,49.85,40200.0,28.794,28.8113,28.7882,28.7882,40200.0
2014-09-03 14:35:00,49.86,49.86,49.83,49.84,58600.0,28.794,28.794,28.7767,28.7824,58600.0
2014-09-03 14:40:00,49.84,49.86,49.83,49.84,31200.0,28.7824,28.794,28.7767,28.7824,31200.0
2014-09-03 14:45:00,49.84,49.85,49.83,49.84,33900.0,28.7824,28.7882,28.7767,28.7824,33900.0
2014-09-03 14:50:00,49.84,49.88,49.82,49.88,141700.0,28.7824,28.8055,28.7709,28.8055,141700.0
2014-09-03 14:55:00,49.88,49.88,49.85,49.86,60900.0,28.8055,28.8055,28.7882,28.794,60900.0
2014-09-03 15:00:00,49.86,49.86,49.8,49.81,66800.0,28.794,28.794,28.7593,28.7651,66800.0
2014-09-03 15:05:00,49.81,49.86,49.8,49.86,102500.0,28.7651,28.794,28.7593,28.794,102500.0
2014-09-03 15:10:00,49.86,49.87,49.84,49.87,47000.0,28.794,28.7998,28.7824,28.7998,47000.0
2014-09-03 15:15:00,49.87,49.9,49.86,49.87,149900.0,28.7998,28.8171,28.794,28.7998,149900.0
2014-09-03 15:20:00,49.87,49.87,49.85,49.86,58500.0,28.7998,28.7998,28.7882,28.794,58500.0
2014-09-03 15:25:00,49.87,49.88,49.86,49.86,41900.0,28.7998,28.8055,28.794,28.794,41900.0
2014-09-03 15:30:00,49.87,49.88,49.86,49.87,73000.0,28.7998,28.8055,28.794,28.7998,73000.0
2014-09-03 15:35:00,49.88,49.88,49.86,49.87,40300.0,28.8055,28.8055,28.794,28.7998,40300.0
2014-09-03 15:40:00,49.87,49.88,49.86,49.88,77600.0,28.7998,28.8055,28.794,28.8055,77600.0
2014-09-03 15:45:00,49.88,49.88,49.84,49.84,208300.0,28.8055,28.8055,28.7824,28.7824,208300.0
2014-09-03 15:50:00,49.84,49.85,49.83,49.84,244500.0,28.7824,28.7882,28.7767,28.7824,244500.0
2014-09-03 15:55:00,49.84,49.89,49.83,49.87,363900.0,28.7824,28.8113,28.7767,28.7998,363900.0
2014-09-04 09:30:00,49.93,49.94,49.71,49.76,480700.0,28.8344,28.8402,28.7074,28.7362,480700.0
2014-09-04 09:35:00,49.77,49.8,49.71,49.72,142100.0,28.742,28.7593,28.7074,28.7131,142100.0
2014-09-04 09:40:00,49.72,49.75,49.71,49.71,154400.0,28.7131,28.7305,28.7074,28.7074,154400.0
2014-09-04 09:45:00,49.71,49.75,49.69,49.69,100300.0,28.7074,28.7305,28.6958,28.6958,100300.0
2014-09-04 09:50:00,49.7,49.74,49.69,49.71,123200.0,28.7016,28.7247,28.6958,28.7074,123200.0
2014-09-04 09:55:00,49.7,49.71,49.69,49.7,69200.0,28.7016,28.7074,28.6958,28.7016,69200.0
2014-09-04 10:00:00,49.71,49.71,49.69,49.7,67100.0,28.7074,28.7074,28.6958,28.7016,67100.0
2014-09-04 10:05:00,49.69,49.72,49.69,49.71,77000.0,28.6958,28.7131,28.6958,28.7074,77000.0
2014-09-04 10:10:00,49.71,49.72,49.68,49.69,97300.0,28.7074,28.7131,28.69,28.6958,97300.0
2014-09-04 10:15:00,49.68,49.69,49.67,49.67,124000.0,28.69,28.6958,28.6843,28.6843,124000.0
2014-09-04 10:20:00,49.67,49.69,49.67,49.69,95200.0,28.6843,28.6958,28.6843,28.6958,95200.0
2014-09-04 10:25:00,49.69,49.7,49.68,49.69,86500.0,28.6958,28.7016,28.69,28.6958,86500.0
2014-09-04 10:30:00,49.68,49.7,49.68,49.69,88900.0,28.69,28.7016,28.69,28.6958,88900.0
2014-09-04 10:35:00,49.69,49.7,49.68,49.7,46300.0,28.6958,28.7016,28.69,28.7016,46300.0
2014-09-04 10:40:00,49.7,49.7,49.69,49.7,30200.0,28.7016,28.7016,28.6958,28.7016,30200.0
2014-09-04 10:45:00,49.7,49.7,49.69,49.7,102500.0,28.7016,28.7016,28.6958,28.7016,102500.0
2014-09-04 10:50:00,49.7,49.7,49.68,49.68,115000.0,28.7016,28.7016,28.69,28.69,115000.0
2014-09-04 10:55:00,49.68,49.69,49.67,49.68,102500.0,28.69,28.6958,28.6843,28.69,102500.0
2014-09-04 11:00:00,49.67,49.68,49.6,49.6,150400.0,28.6843,28.69,28.6438,28.6438,150400.0
2014-09-04 11:05:00,49.59,49.63,49.58,49.63,72900.0,28.6381,28.6612,28.6323,28.6612,72900.0
2014-09-04 11:10:00,49.62,49.63,49.6,49.61,40700.0,28.6554,28.6612,28.6438,28.6496,40700.0
2014-09-04 11:15:00,49.62,49.62,49.59,49.59,124600.0,28.6554,28.6554,28.6381,28.6381,124600.0
2014-09-04 11:20:00,49.59,49.6,49.59,49.6,166300.0,28.6381,28.6438,28.6381,28.6438,166300.0
2014-09-04 11:25:00,49.59,49.6,49.55,49.56,121000.0,28.6381,28.6438,28.615,28.6207,121000.0
2014-09-04 11:30:00,49.56,49.62,49.55,49.6,356500.0,28.6207,28.6554,28.615,28.6438,356500.0
2014-09-04 11:35:00,49.6,49.61,49.59,49.61,77200.0,28.6438,28.6496,28.6381,28.6496,77200.0
2014-09-04 11:40:00,49.61,49.61,49.59,49.59,64800.0,28.6496,28.6496,28.6381,28.6381,64800.0
2014-09-04 11:45:00,49.59,49.62,49.59,49.62,102400.0,28.6381,28.6554,28.6381,28.6554,102400.0
2014-09-04 11:50:00,49.62,49.64,49.61,49.64,104000.0,28.6554,28.6669,28.6496,28.6669,104000.0
2014-09-04 11:55:00,49.64,49.65,49.63,49.65,87200.0,28.6669,28.6727,28.6612,28.6727,87200.0
2014-09-04 12:00:00,49.64,49.65,49.63,49.65,51600.0,28.6669,28.6727,28.6612,28.6727,51600.0
2014-09-04 12:05:00,49.65,49.65,49.62,49.65,106400.0,28.6727,28.6727,28.6554,28.6727,106400.0
2014-09-04 12:10:00,49.65,49.65,49.61,49.63,76500.0,28.6727,28.6727,28.6496,28.6612,76500.0
2014-09-04 12:15:00,49.62,49.64,49.6,49.61,61400.0,28.6554,28.6669,28.6438,28.6496,61400.0
2014-09-04 12:20:00,49.61,49.63,49.6,49.63,40500.0,28.6496,28.6612,28.6438,28.6612,40500.0
2014-09-04 12:25:00,49.62,49.63,49.6,49.6,70200.0,28.6554,28.6612,28.6438,28.6438,70200.0
2014-09-04 12:30:00,49.61,49.61,49.6,49.6,25200.0,28.6496,28.6496,28.6438,28.6438,25200.0
2014-09-04 12:35:00,49.6,49.63,49.6,49.63,109100.0,28.6438,28.6612,28.6438,28.6612,109100.0
2014-09-04 12:40:00,49.63,49.63,49.62,49.63,28900.0,28.6612,28.6612,28.6554,28.6612,28900.0
2014-09-04 12:45:00,49.62,49.63,49.6,49.61,90900.0,28.6554,28.6612,28.6438,28.6496,90900.0
2014-09-04 12:50:00,49.6,49.62,49.6,49.62,78700.0,28.6438,28.6554,28.6438,28.6554,78700.0
2014-09-04 12:55:00,49.62,49.62,49.61,49.61,20200.0,28.6554,28.6554,28.6496,28.6496,20200.0
2014-09-04 13:00:00,49.61,49.63,49.61,49.62,46400.0,28.6496,28.6612,28.6496,28.6554,46400.0
2014-09-04 13:05:00,49.62,49.65,49.62,49.65,63100.0,28.6554,28.6727,28.6554,28.6727,63100.0
2014-09-04 13:10:00,49.64,49.66,49.61,49.62,120700.0,28.6669,28.6785,28.6496,28.6554,120700.0
2014-09-04 13:15:00,49.62,49.64,49.62,49.63,43600.0,28.6554,28.6669,28.6554,28.6612,43600.0
2014-09-04 13:20:00,49.64,49.64,49.62,49.63,35700.0,28.6669,28.6669,28.6554,28.6612,35700.0
2014-09-04 13:25:00,49.63,49.63,49.62,49.63,17600.0,28.6612,28.6612,28.6554,28.6612,17600.0
2014-09-04 13:30:00,49.63,49.65,49.62,49.64,45300.0,28.6612,28.6727,28.6554,28.6669,45300.0
2014-09-04 13:35:00,49.65,49.66,49.63,49.65,55700.0,28.6727,28.6785,28.6612,28.6727,55700.0
2014-09-04 13:40:00,49.64,49.66,49.64,49.65,79300.0,28.6669,28.6785,28.6669,28.6727,79300.0
2014-09-04 13:45:00,49.65,49.66,49.64,49.65,33800.0,28.6727,28.6785,28.6669,28.6727,33800.0
2014-09-04 13:50:00,49.65,49.7,49.64,49.7,71600.0,28.6727,28.7016,28.6669,28.7016,71600.0
2014-09-04 13:55:00,49.7,49.7,49.69,49.7,29100.0,28.7016,28.7016,28.6958,28.7016,29100.0
2014-09-04 14:00:00,49.7,49.71,49.68,49.71,127700.0,28.7016,28.7074,28.69,28.7074,127700.0
2014-09-04 14:05:00,49.71,49.72,49.69,49.69,55900.0,28.7074,28.7131,28.6958,28.6958,55900.0
2014-09-04 14:10:00,49.7,49.7,49.69,49.7,21700.0,28.7016,28.7016,28.6958,28.7016,21700.0
2014-09-04 14:15:00,49.69,49.73,49.69,49.71,114700.0,28.6958,28.7189,28.6958,28.7074,114700.0
2014-09-04 14:20:00,49.7,49.71,49.67,49.68,101100.0,28.7016,28.7074,28.6843,28.69,101100.0
2014-09-04 14:25:00,49.68,49.68,49.66,49.67,212500.0,28.69,28.69,28.6785,28.6843,212500.0
2014-09-04 14:30:00,49.68,49.68,49.64,49.64,89200.0,28.69,28.69,28.6669,28.6669,89200.0
2014-09-04 14:35:00,49.64,49.67,49.64,49.66,198900.0,28.6669,28.6843,28.6669,28.6785,198900.0
2014-09-04 14:40:00,49.66,49.66,49.65,49.65,45600.0,28.6785,28.6785,28.6727,28.6727,45600.0
2014-09-04 14:45:00,49.66,49.66,49.63,49.63,59900.0,28.6785,28.6785,28.6612,28.6612,59900.0
2014-09-04 14:50:00,49.63,49.65,49.63,49.63,124200.0,28.6612,28.6727,28.6612,28.6612,124200.0
2014-09-04 14:55:00,49.63,49.66,49.58,49.59,162300.0,28.6612,28.6785,28.6323,28.6381,162300.0
2014-09-04 15:00:00,49.59,49.6,49.54,49.56,179200.0,28.6381,28.6438,28.6092,28.6207,179200.0
2014-09-04 15:05:00,49.57,49.57,49.53,49.54,111500.0,28.6265,28.6265,28.6034,28.6092,111500.0
2014-09-04 15:10:00,49.54,49.55,49.51,49.53,142000.0,28.6092,28.615,28.5919,28.6034,142000.0
2014-09-04 15:15:00,49.54,49.59,49.52,49.55,99400.0,28.6092,28.6381,28.5976,28.615,99400.0
2014-09-04 15:20:00,49.55,49.57,49.52,49.57,123000.0,28.615,28.6265,28.5976,28.6265,123000.0
2014-09-04 15:25:00,49.57,49.59,49.56,49.58,66500.0,28.6265,28.6381,28.6207,28.6323,66500.0
2014-09-04 15:30:00,49.58,49.6,49.57,49.57,118800.0,28.6323,28.6438,28.6265,28.6265,118800.0
2014-09-04 15:35:00,49.57,49.61,49.57,49.59,67600.0,28.6265,28.6496,28.6265,28.6381,67600.0
2014-09-04 15:40:00,49.59,49.62,49.57,49.62,156100.0,28.6381,28.6554,28.6265,28.6554,156100.0
2014-09-04 15:45:00,49.62,49.67,49.61,49.66,120700.0,28.6554,28.6843,28.6496,28.6785,120700.0
2014-09-04 15:50:00,49.66,49.67,49.65,49.66,179300.0,28.6785,28.6843,28.6727,28.6785,179300.0
2014-09-04 15:55:00,49.66,49.71,49.66,49.71,286700.0,28.6785,28.7074,28.6785,28.7074,286700.0
2014-09-05 09:30:00,49.73,49.8,49.7,49.8,272000.0,28.7189,28.7593,28.7016,28.7593,272000.0
2014-09-05 09:35:00,49.81,49.83,49.76,49.81,116600.0,28.7651,28.7767,28.7362,28.7651,116600.0
2014-09-05 09:40:00,49.8,49.82,49.69,49.7,111700.0,28.7593,28.7709,28.6958,28.7016,111700.0
2014-09-05 09:45:00,49.69,49.75,49.68,49.72,69900.0,28.6958,28.7305,28.69,28.7131,69900.0
2014-09-05 09:50:00,49.72,49.73,49.69,49.71,73500.0,28.7131,28.7189,28.6958,28.7074,73500.0
2014-09-05 09:55:00,49.71,49.75,49.7,49.75,120400.0,28.7074,28.7305,28.7016,28.7305,120400.0
2014-09-05 10:00:00,49.75,49.75,49.69,49.71,103000.0,28.7305,28.7305,28.6958,28.7074,103000.0
2014-09-05 10:05:00,49.7,49.75,49.69,49.74,85000.0,28.7016,28.7305,28.6958,28.7247,85000.0
2014-09-05 10:10:00,49.73,49.83,49.73,49.78,115800.0,28.7189,28.7767,28.7189,28.7478,115800.0
2014-09-05 10:15:00,49.78,49.81,49.73,49.78,63600.0,28.7478,28.7651,28.7189,28.7478,63600.0
2014-09-05 10:20:00,49.78,49.8,49.77,49.77,56700.0,28.7478,28.7593,28.742,28.742,56700.0
2014-09-05 10:25:00,49.77,49.82,49.76,49.82,63400.0,28.742,28.7709,28.7362,28.7709,63400.0
2014-09-05 10:30:00,49.82,49.82,49.7,49.72,81300.0,28.7709,28.7709,28.7016,28.7131,81300.0
2014-09-05 10:35:00,49.73,49.73,49.66,49.66,64800.0,28.7189,28.7189,28.6785,28.6785,64800.0
2014-09-05 10:40:00,49.67,49.67,49.61,49.62,128500.0,28.6843,28.6843,28.6496,28.6554,128500.0
2014-09-05 10:45:00,49.62,49.64,49.6,49.61,142800.0,28.6554,28.6669,28.6438,28.6496,142800.0
2014-09-05 10:50:00,49.6,49.71,49.56,49.7,191500.0,28.6438,28.7074,28.6207,28.7016,191500.0
2014-09-05 10:55:00,49.7,49.7,49.61,49.61,65000.0,28.7016,28.7016,28.6496,28.6496,65000.0
2014-09-05 11:00:00,49.61,49.68,49.59,49.66,101000.0,28.6496,28.69,28.6381,28.6785,101000.0
2014-09-05 11:05:00,49.66,49.67,49.61,49.65,74500.0,28.6785,28.6843,28.6496,28.6727,74500.0
2014-09-05 11:10:00,49.66,49.66,49.61,49.61,62400.0,28.6785,28.6785,28.6496,28.6496,62400.0
2014-09-05 11:15:00,49.62,49.7,49.61,49.7,70500.0,28.6554,28.7016,28.6496,28.7016,70500.0
2014-09-05 11:20:00,49.7,49.73,49.69,49.73,59900.0,28.7016,28.7189,28.6958,28.7189,59900.0
2014-09-05 11:25:00,49.73,49.73,49.69,49.71,82200.0,28.7189,28.7189,28.6958,28.7074,82200.0
2014-09-05 11:30:00,49.7,49.72,49.7,49.71,29200.0,28.7016,28.7131,28.7016,28.7074,29200.0
2014-09-05 11:35:00,49.71,49.75,49.71,49.75,85300.0,28.7074,28.7305,28.7074,28.7305,85300.0
2014-09-05 11:40:00,49.75,49.81,49.74,49.8,41900.0,28.7305,28.7651,28.7247,28.7593,41900.0
2014-09-05 11:45:00,49.81,49.81,49.78,49.8,99500.0,28.7651,28.7651,28.7478,28.7593,99500.0
2014-09-05 11:50:00,49.79,49.81,49.79,49.8,61200.0,28.7536,28.7651,28.7536,28.7593,61200.0
2014-09-05 11:55:00,49.8,49.82,49.8,49.81,90100.0,28.7593,28.7709,28.7593,28.7651,90100.0
2014-09-05 12:00:00,49.82,49.88,49.82,49.85,122900.0,28.7709,28.8055,28.7709,28.7882,122900.0
2014-09-05 12:05:00,49.84,49.88,49.84,49.87,85000.0,28.7824,28.8055,28.7824,28.7998,85000.0
2014-09-05 12:10:00,49.86,49.92,49.86,49.92,67100.0,28.794,28.8286,28.794,28.8286,67100.0
2014-09-05 12:15:00,49.92,49.93,49.89,49.91,95300.0,28.8286,28.8344,28.8113,28.8229,95300.0
2014-09-05 12:20:00,49.91,49.93,49.89,49.93,139200.0,28.8229,28.8344,28.8113,28.8344,139200.0
2014-09-05 12:25:00,49.93,49.97,49.92,49.97,69800.0,28.8344,28.8575,28.8286,28.8575,69800.0
2014-09-05 12:30:00,49.97,50.03,49.97,50.02,267900.0,28.8575,28.8922,28.8575,28.8864,267900.0
2014-09-05 12:35:00,50.02,50.02,49.99,50.01,115600.0,28.8864,28.8864,28.8691,28.8806,115600.0
2014-09-05 12:40:00,50.02,50.03,50.0,50.01,61300.0,28.8864,28.8922,28.8748,28.8806,61300.0
2014-09-05 12:45:00,50.01,50.02,49.99,50.0,70800.0,28.8806,28.8864,28.8691,28.8748,70800.0
2014-09-05 12:50:00,50.0,50.0,49.96,49.96,135200.0,28.8748,28.8748,28.8517,28.8517,135200.0
2014-09-05 12:55:00,49.96,49.97,49.94,49.94,51200.0,28.8517,28.8575,28.8402,28.8402,51200.0
2014-09-05 13:00:00,49.94,49.95,49.91,49.92,99800.0,28.8402,28.846,28.8229,28.8286,99800.0
2014-09-05 13:05:00,49.93,49.96,49.92,49.94,93200.0,28.8344,28.8517,28.8286,28.8402,93200.0
2014-09-05 13:10:00,49.94,49.96,49.92,49.93,67400.0,28.8402,28.8517,28.8286,28.8344,67400.0
2014-09-05 13:15:00,49.93,49.94,49.92,49.94,63800.0,28.8344,28.8402,28.8286,28.8402,63800.0
2014-09-05 13:20:00,49.94,49.94,49.9,49.9,536200.0,28.8402,28.8402,28.8171,28.8171,536200.0
2014-09-05 13:25:00,49.9,49.91,49.88,49.88,151300.0,28.8171,28.8229,28.8055,28.8055,151300.0
2014-09-05 13:30:00,49.89,49.9,49.86,49.9,51400.0,28.8113,28.8171,28.794,28.8171,51400.0
2014-09-05 13:35:00,49.9,49.92,49.87,49.91,69900.0,28.8171,28.8286,28.7998,28.8229,69900.0
2014-09-05 13:40:00,49.91,49.91,49.88,49.89,37400.0,28.8229,28.8229,28.8055,28.8113,37400.0
2014-09-05 13:45:00,49.89,49.9,49.85,49.86,62500.0,28.8113,28.8171,28.7882,28.794,62500.0
2014-09-05 13:50:00,49.86,49.89,49.85,49.89,43500.0,28.794,28.8113,28.7882,28.8113,43500.0
2014-09-05 13:55:00,49.89,49.9,49.88,49.9,38500.0,28.8113,28.8171,28.8055,28.8171,38500.0
2014-09-05 14:00:00,49.9,49.91,49.88,49.9,169400.0,28.8171,28.8229,28.8055,28.8171,169400.0
2014-09-05 14:05:00,49.91,49.91,49.85,49.88,103500.0,28.8229,28.8229,28.7882,28.8055,103500.0
2014-09-05 14:10:00,49.88,49.9,49.88,49.88,54000.0,28.8055,28.8171,28.8055,28.8055,54000.0
2014-09-05 14:15:00,49.89,49.93,49.88,49.89,559900.0,28.8113,28.8344,28.8055,28.8113,559900.0
2014-09-05 14:20:00,49.89,49.93,49.89,49.9,258700.0,28.8113,28.8344,28.8113,28.8171,258700.0
2014-09-05 14:25:00,49.91,49.92,49.9,49.91,62100.0,28.8229,28.8286,28.8171,28.8229,62100.0
2014-09-05 14:30:00,49.92,49.92,49.9,49.9,31700.0,28.8286,28.8286,28.8171,28.8171,31700.0
2014-09-05 14:35:00,49.91,49.91,49.87,49.88,96900.0,28.8229,28.8229,28.7998,28.8055,96900.0
2014-09-05 14:40:00,49.87,49.88,49.86,49.87,82600.0,28.7998,28.8055,28.794,28.7998,82600.0
2014-09-05 14:45:00,49.87,49.87,49.86,49.87,80600.0,28.7998,28.7998,28.794,28.7998,80600.0
2014-09-05 14:50:00,49.87,49.87,49.81,49.82,96800.0,28.7998,28.7998,28.7651,28.7709,96800.0
2014-09-05 14:55:00,49.82,49.83,49.79,49.8,183700.0,28.7709,28.7767,28.7536,28.7593,183700.0
2014-09-05 15:00:00,49.81,49.83,49.79,49.81,113900.0,28.7651,28.7767,28.7536,28.7651,113900.0
2014-09-05 15:05:00,49.81,49.84,49.81,49.84,76200.0,28.7651,28.7824,28.7651,28.7824,76200.0
2014-09-05 15:10:00,49.84,49.84,49.79,49.82,92400.0,28.7824,28.7824,28.7536,28.7709,92400.0
2014-09-05 15:15:00,49.82,49.84,49.81,49.83,111800.0,28.7709,28.7824,28.7651,28.7767,111800.0
2014-09-05 15:20:00,49.82,49.84,49.81,49.82,94600.0,28.7709,28.7824,28.7651,28.7709,94600.0
2014-09-05 15:25:00,49.82,49.84,49.81,49.84,60400.0,28.7709,28.7824,28.7651,28.7824,60400.0
2014-09-05 15:30:00,49.84,49.88,49.82,49.88,152500.0,28.7824,28.8055,28.7709,28.8055,152500.0
2014-09-05 15:35:00,49.88,49.89,49.86,49.87,68500.0,28.8055,28.8113,28.794,28.7998,68500.0
2014-09-05 15:40:00,49.87,49.91,49.86,49.91,283000.0,28.7998,28.8229,28.794,28.8229,283000.0
2014-09-05 15:45:00,49.91,49.92,49.88,49.92,446300.0,28.8229,28.8286,28.8055,28.8286,446300.0
2014-09-05 15:50:00,49.92,49.95,49.91,49.95,294400.0,28.8286,28.846,28.8229,28.846,294400.0
2014-09-05 15:55:00,49.95,49.96,49.9,49.92,582600.0,28.846,28.8517,28.8171,28.8286,582600.0
2014-09-08 09:30:00,49.9,49.9,49.64,49.68,305300.0,28.8171,28.8171,28.6669,28.69,305300.0
2014-09-08 09:35:00,49.68,49.72,49.65,49.65,105100.0,28.69,28.7131,28.6727,28.6727,105100.0
2014-09-08 09:40:00,49.65,49.72,49.61,49.64,175700.0,28.6727,28.7131,28.6496,28.6669,175700.0
2014-09-08 09:45:00,49.63,49.64,49.55,49.55,170700.0,28.6612,28.6669,28.615,28.615,170700.0
2014-09-08 09:50:00,49.55,49.61,49.55,49.55,113500.0,28.615,28.6496,28.615,28.615,113500.0
2014-09-08 09:55:00,49.55,49.58,49.51,49.51,144900.0,28.615,28.6323,28.5919,28.5919,144900.0
2014-09-08 10:00:00,49.52,49.55,49.5,49.53,173100.0,28.5976,28.615,28.5861,28.6034,173100.0
2014-09-08 10:05:00,49.53,49.54,49.51,49.52,116000.0,28.6034,28.6092,28.5919,28.5976,116000.0
2014-09-08 10:10:00,49.51,49.52,49.43,49.45,290500.0,28.5919,28.5976,28.5457,28.5572,290500.0
2014-09-08 10:15:00,49.44,49.46,49.43,49.44,102100.0,28.5514,28.563,28.5457,28.5514,102100.0
2014-09-08 10:20:00,49.44,49.44,49.39,49.39,190300.0,28.5514,28.5514,28.5226,28.5226,190300.0
2014-09-08 10:25:00,49.39,49.45,49.39,49.45,158500.0,28.5226,28.5572,28.5226,28.5572,158500.0
2014-09-08 10:30:00,49.44,49.44,49.37,49.43,113900.0,28.5514,28.5514,28.511,28.5457,113900.0
2014-09-08 10:35:00,49.42,49.43,49.4,49.43,43000.0,28.5399,28.5457,28.5283,28.5457,43000.0
2014-09-08 10:40:00,49.43,49.45,49.41,49.45,69900.0,28.5457,28.5572,28.5341,28.5572,69900.0
2014-09-08 10:45:00,49.45,49.46,49.41,49.42,102500.0,28.5572,28.563,28.5341,28.5399,102500.0
2014-09-08 10:50:00,49.42,49.46,49.41,49.45,85800.0,28.5399,28.563,28.5341,28.5572,85800.0
2014-09-08 10:55:00,49.45,49.48,49.44,49.47,49700.0,28.5572,28.5745,28.5514,28.5688,49700.0
2014-09-08 11:00:00,49.48,49.49,49.45,49.46,69800.0,28.5745,28.5803,28.5572,28.563,69800.0
2014-09-08 11:05:00,49.47,49.51,49.45,49.5,78900.0,28.5688,28.5919,28.5572,28.5861,78900.0
2014-09-08 11:10:00,49.51,49.53,49.47,49.48,75200.0,28.5919,28.6034,28.5688,28.5745,75200.0
2014-09-08 11:15:00,49.48,49.5,49.47,49.5,126100.0,28.5745,28.5861,28.5688,28.5861,126100.0
2014-09-08 11:20:00,49.5,49.53,49.49,49.5,48300.0,28.5861,28.6034,28.5803,28.5861,48300.0
2014-09-08 11:25:00,49.5,49.55,49.49,49.49,72000.0,28.5861,28.615,28.5803,28.5803,72000.0
2014-09-08 11:30:00,49.5,49.53,49.47,49.53,92700.0,28.5861,28.6034,28.5688,28.6034,92700.0
2014-09-08 11:35:00,49.53,49.55,49.51,49.52,72700.0,28.6034,28.615,28.5919,28.5976,72700.0
2014-09-08 11:40:00,49.52,49.56,49.51,49.54,258500.0,28.5976,28.6207,28.5919,28.6092,258500.0
2014-09-08 11:45:00,49.54,49.54,49.51,49.53,102600.0,28.6092,28.6092,28.5919,28.6034,102600.0
2014-09-08 11:50:00,49.53,49.54,49.5,49.54,80000.0,28.6034,28.6092,28.5861,28.6092,80000.0
2014-09-08 11:55:00,49.54,49.55,49.52,49.54,76500.0,28.6092,28.615,28.5976,28.6092,76500.0
2014-09-08 12:00:00,49.54,49.55,49.52,49.55,107300.0,28.6092,28.615,28.5976,28.615,107300.0
2014-09-08 12:05:00,49.54,49.57,49.54,49.56,114400.0,28.6092,28.6265,28.6092,28.6207,114400.0
2014-09-08 12:10:00,49.56,49.57,49.55,49.57,46800.0,28.6207,28.6265,28.615,28.6265,46800.0
2014-09-08 12:15:00,49.57,49.57,49.52,49.53,37200.0,28.6265,28.6265,28.5976,28.6034,37200.0
2014-09-08 12:20:00,49.54,49.56,49.53,49.54,58200.0,28.6092,28.6207,28.6034,28.6092,58200.0
2014-09-08 12:25:00,49.54,49.55,49.53,49.53,15800.0,28.6092,28.615,28.6034,28.6034,15800.0
2014-09-08 12:30:00,49.54,49.54,49.53,49.53,14800.0,28.6092,28.6092,28.6034,28.6034,14800.0
2014-09-08 12:35:00,49.54,49.54,49.53,49.54,19400.0,28.6092,28.6092,28.6034,28.6092,19400.0
2014-09-08 12:40:00,49.53,49.56,49.53,49.55,65600.0,28.6034,28.6207,28.6034,28.615,65600.0
2014-09-08 12:45:00,49.54,49.56,49.52,49.53,71900.0,28.6092,28.6207,28.5976,28.6034,71900.0
2014-09-08 12:50:00,49.52,49.54,49.52,49.53,29800.0,28.5976,28.6092,28.5976,28.6034,29800.0
2014-09-08 12:55:00,49.53,49.53,49.5,49.52,40900.0,28.6034,28.6034,28.5861,28.5976,40900.0
2014-09-08 13:00:00,49.52,49.52,49.5,49.5,18100.0,28.5976,28.5976,28.5861,28.5861,18100.0
2014-09-08 13:05:00,49.5,49.51,49.46,49.46,143200.0,28.5861,28.5919,28.563,28.563,143200.0
2014-09-08 13:10:00,49.46,49.48,49.46,49.47,55800.0,28.563,28.5745,28.563,28.5688,55800.0
2014-09-08 13:15:00,49.47,49.48,49.39,49.39,116500.0,28.5688,28.5745,28.5226,28.5226,116500.0
2014-09-08 13:20:00,49.39,49.4,49.37,49.4,62500.0,28.5226,28.5283,28.511,28.5283,62500.0
2014-09-08 13:25:00,49.4,49.41,49.38,49.38,77600.0,28.5283,28.5341,28.5168,28.5168,77600.0
2014-09-08 13:30:00,49.39,49.4,49.37,49.39,51200.0,28.5226,28.5283,28.511,28.5226,51200.0
2014-09-08 13:35:00,49.39,49.46,49.39,49.46,84900.0,28.5226,28.563,28.5226,28.563,84900.0
2014-09-08 13:40:00,49.46,49.46,49.4,49.41,92900.0,28.563,28.563,28.5283,28.5341,92900.0
2014-09-08 13:45:00,49.41,49.44,49.41,49.43,56700.0,28.5341,28.5514,28.5341,28.5457,56700.0
2014-09-08 13:50:00,49.42,49.43,49.4,49.42,42300.0,28.5399,28.5457,28.5283,28.5399,42300.0
2014-09-08 13:55:00,49.42,49.42,49.38,49.39,41300.0,28.5399,28.5399,28.5168,28.5226,41300.0
2014-09-08 14:00:00,49.39,49.4,49.36,49.36,70300.0,28.5226,28.5283,28.5052,28.5052,70300.0
2014-09-08 14:05:00,49.36,49.37,49.35,49.36,63400.0,28.5052,28.511,28.4995,28.5052,63400.0
2014-09-08 14:10:00,49.37,49.39,49.36,49.38,78400.0,28.511,28.5226,28.5052,28.5168,78400.0
2014-09-08 14:15:00,49.39,49.41,49.38,49.38,94100.0,28.5226,28.5341,28.5168,28.5168,94100.0
2014-09-08 14:20:00,49.38,49.42,49.38,49.42,74700.0,28.5168,28.5399,28.5168,28.5399,74700.0
2014-09-08 14:25:00,49.42,49.42,49.4,49.42,34400.0,28.5399,28.5399,28.5283,28.5399,34400.0
2014-09-08 14:30:00,49.42,49.43,49.41,49.42,61800.0,28.5399,28.5457,28.5341,28.5399,61800.0
2014-09-08 14:35:00,49.41,49.45,49.41,49.45,102900.0,28.5341,28.5572,28.5341,28.5572,102900.0
2014-09-08 14:40:00,49.45,49.46,49.43,49.44,48400.0,28.5572,28.563,28.5457,28.5514,48400.0
2014-09-08 14:45:00,49.43,49.49,49.42,49.48,62800.0,28.5457,28.5803,28.5399,28.5745,62800.0
2014-09-08 14:50:00,49.47,49.48,49.46,49.47,32400.0,28.5688,28.5745,28.563,28.5688,32400.0
2014-09-08 14:55:00,49.48,49.5,49.47,49.48,70100.0,28.5745,28.5861,28.5688,28.5745,70100.0
2014-09-08 15:00:00,49.48,49.52,49.48,49.51,73300.0,28.5745,28.5976,28.5745,28.5919,73300.0
2014-09-08 15:05:00,49.5,49.52,49.47,49.48,53200.0,28.5861,28.5976,28.5688,28.5745,53200.0
2014-09-08 15:10:00,49.47,49.5,49.47,49.48,56700.0,28.5688,28.5861,28.5688,28.5745,56700.0
2014-09-08 15:15:00,49.48,49.51,49.48,49.5,89300.0,28.5745,28.5919,28.5745,28.5861,89300.0
2014-09-08 15:20:00,49.49,49.51,49.49,49.51,54700.0,28.5803,28.5919,28.5803,28.5919,54700.0
2014-09-08 15:25:00,49.5,49.51,49.49,49.51,50300.0,28.5861,28.5919,28.5803,28.5919,50300.0
2014-09-08 15:30:00,49.51,49.51,49.5,49.51,37800.0,28.5919,28.5919,28.5861,28.5919,37800.0
2014-09-08 15:35:00,49.51,49.55,49.5,49.54,81700.0,28.5919,28.615,28.5861,28.6092,81700.0
2014-09-08 15:40:00,49.55,49.55,49.52,49.55,112200.0,28.615,28.615,28.5976,28.615,112200.0
2014-09-08 15:45:00,49.54,49.55,49.52,49.53,142700.0,28.6092,28.615,28.5976,28.6034,142700.0
2014-09-08 15:50:00,49.52,49.55,49.52,49.54,169500.0,28.5976,28.615,28.5976,28.6092,169500.0
2014-09-08 15:55:00,49.54,49.55,49.51,49.53,424200.0,28.6092,28.615,28.5919,28.6034,424200.0
2014-09-09 09:30:00,49.42,49.52,49.34,49.39,382500.0,28.5399,28.5976,28.4937,28.5226,382500.0
2014-09-09 09:35:00,49.39,49.39,49.27,49.3,189000.0,28.5226,28.5226,28.4533,28.4706,189000.0
2014-09-09 09:40:00,49.29,49.32,49.18,49.19,225600.0,28.4648,28.4821,28.4013,28.4071,225600.0
2014-09-09 09:45:00,49.2,49.2,49.01,49.03,387700.0,28.4128,28.4128,28.3031,28.3147,387700.0
2014-09-09 09:50:00,49.02,49.13,49.01,49.05,313400.0,28.3089,28.3724,28.3031,28.3262,313400.0
2014-09-09 09:55:00,49.05,49.07,48.92,48.96,362000.0,28.3262,28.3378,28.2511,28.2742,362000.0
2014-09-09 10:00:00,48.95,49.0,48.84,48.89,629500.0,28.2685,28.2973,28.2049,28.2338,629500.0
2014-09-09 10:05:00,48.89,48.91,48.88,48.91,214600.0,28.2338,28.2454,28.228,28.2454,214600.0
2014-09-09 10:10:00,48.91,48.91,48.85,48.86,187700.0,28.2454,28.2454,28.2107,28.2165,187700.0
2014-09-09 10:15:00,48.86,48.87,48.83,48.84,245300.0,28.2165,28.2223,28.1992,28.2049,245300.0
2014-09-09 10:20:00,48.84,48.92,48.83,48.92,126700.0,28.2049,28.2511,28.1992,28.2511,126700.0
2014-09-09 10:25:00,48.92,48.98,48.9,48.97,176900.0,28.2511,28.2858,28.2396,28.28,176900.0
2014-09-09 10:30:00,48.98,49.01,48.93,48.93,147400.0,28.2858,28.3031,28.2569,28.2569,147400.0
2014-09-09 10:35:00,48.93,48.99,48.92,48.93,229900.0,28.2569,28.2916,28.2511,28.2569,229900.0
2014-09-09 10:40:00,48.92,48.94,48.89,48.91,133800.0,28.2511,28.2627,28.2338,28.2454,133800.0
2014-09-09 10:45:00,48.9,48.91,48.88,48.88,97000.0,28.2396,28.2454,28.228,28.228,97000.0
2014-09-09 10:50:00,48.89,48.9,48.86,48.87,124400.0,28.2338,28.2396,28.2165,28.2223,124400.0
2014-09-09 10:55:00,48.87,48.89,48.86,48.89,143800.0,28.2223,28.2338,28.2165,28.2338,143800.0
2014-09-09 11:00:00,48.88,48.92,48.86,48.91,126900.0,28.228,28.2511,28.2165,28.2454,126900.0
2014-09-09 11:05:00,48.91,48.96,48.9,48.93,121200.0,28.2454,28.2742,28.2396,28.2569,121200.0
2014-09-09 11:10:00,48.93,48.96,48.92,48.95,87400.0,28.2569,28.2742,28.2511,28.2685,87400.0
2014-09-09 11:15:00,48.95,48.98,48.95,48.97,73800.0,28.2685,28.2858,28.2685,28.28,73800.0
2014-09-09 11:20:00,48.97,48.97,48.93,48.96,120200.0,28.28,28.28,28.2569,28.2742,120200.0
2014-09-09 11:25:00,48.96,48.97,48.94,48.96,86600.0,28.2742,28.28,28.2627,28.2742,86600.0
2014-09-09 11:30:00,48.97,49.0,48.96,48.98,132900.0,28.28,28.2973,28.2742,28.2858,132900.0
2014-09-09 11:35:00,48.98,49.03,48.97,49.01,122600.0,28.2858,28.3147,28.28,28.3031,122600.0
2014-09-09 11:40:00,49.01,49.01,48.97,48.98,75700.0,28.3031,28.3031,28.28,28.2858,75700.0
2014-09-09 11:45:00,48.98,49.01,48.98,49.01,52000.0,28.2858,28.3031,28.2858,28.3031,52000.0
2014-09-09 11:50:00,49.0,49.01,48.95,49.0,171500.0,28.2973,28.3031,28.2685,28.2973,171500.0
2014-09-09 11:55:00,48.99,49.04,48.99,49.03,100400.0,28.2916,28.3204,28.2916,28.3147,100400.0
2014-09-09 12:00:00,49.02,49.03,49.0,49.01,115700.0,28.3089,28.3147,28.2973,28.3031,115700.0
2014-09-09 12:05:00,49.01,49.01,48.98,48.98,59400.0,28.3031,28.3031,28.2858,28.2858,59400.0
2014-09-09 12:10:00,48.99,48.99,48.95,48.98,54200.0,28.2916,28.2916,28.2685,28.2858,54200.0
2014-09-09 12:15:00,48.98,49.0,48.96,48.97,93900.0,28.2858,28.2973,28.2742,28.28,93900.0
2014-09-09 12:20:00,48.97,49.02,48.97,49.01,105700.0,28.28,28.3089,28.28,28.3031,105700.0
2014-09-09 12:25:00,49.01,49.04,49.01,49.04,67300.0,28.3031,28.3204,28.3031,28.3204,67300.0
2014-09-09 12:30:00,49.04,49.04,49.03,49.04,44200.0,28.3204,28.3204,28.3147,28.3204,44200.0
2014-09-09 12:35:00,49.03,49.04,49.01,49.03,90500.0,28.3147,28.3204,28.3031,28.3147,90500.0
2014-09-09 12:40:00,49.03,49.05,49.02,49.04,66800.0,28.3147,28.3262,28.3089,28.3204,66800.0
2014-09-09 12:45:00,49.04,49.05,48.99,48.99,78600.0,28.3204,28.3262,28.2916,28.2916,78600.0
2014-09-09 12:50:00,49.0,49.04,48.99,49.02,51500.0,28.2973,28.3204,28.2916,28.3089,51500.0
2014-09-09 12:55:00,49.03,49.05,49.01,49.01,62200.0,28.3147,28.3262,28.3031,28.3031,62200.0
2014-09-09 13:00:00,49.02,49.03,48.99,49.03,53700.0,28.3089,28.3147,28.2916,28.3147,53700.0
2014-09-09 13:05:00,49.03,49.03,48.99,48.99,69900.0,28.3147,28.3147,28.2916,28.2916,69900.0
2014-09-09 13:10:00,48.98,49.01,48.98,48.98,65900.0,28.2858,28.3031,28.2858,28.2858,65900.0
2014-09-09 13:15:00,48.97,48.98,48.95,48.97,78000.0,28.28,28.2858,28.2685,28.28,78000.0
2014-09-09 13:20:00,48.97,48.97,48.94,48.97,55100.0,28.28,28.28,28.2627,28.28,55100.0
2014-09-09 13:25:00,48.97,48.99,48.94,48.97,79500.0,28.28,28.2916,28.2627,28.28,79500.0
2014-09-09 13:30:00,48.97,49.02,48.96,49.0,60900.0,28.28,28.3089,28.2742,28.2973,60900.0
2014-09-09 13:35:00,49.0,49.02,48.98,49.0,78300.0,28.2973,28.3089,28.2858,28.2973,78300.0
2014-09-09 13:40:00,49.0,49.0,48.97,49.0,47400.0,28.2973,28.2973,28.28,28.2973,47400.0
2014-09-09 13:45:00,49.0,49.06,49.0,49.04,77400.0,28.2973,28.332,28.2973,28.3204,77400.0
2014-09-09 13:50:00,49.05,49.07,49.03,49.03,59900.0,28.3262,28.3378,28.3147,28.3147,59900.0
2014-09-09 13:55:00,49.02,49.04,49.02,49.02,71200.0,28.3089,28.3204,28.3089,28.3089,71200.0
2014-09-09 14:00:00,49.02,49.03,49.0,49.0,88700.0,28.3089,28.3147,28.2973,28.2973,88700.0
2014-09-09 14:05:00,49.01,49.03,49.0,49.02,77200.0,28.3031,28.3147,28.2973,28.3089,77200.0
2014-09-09 14:10:00,49.02,49.04,49.0,49.02,118600.0,28.3089,28.3204,28.2973,28.3089,118600.0
2014-09-09 14:15:00,49.02,49.03,49.01,49.02,88200.0,28.3089,28.3147,28.3031,28.3089,88200.0
2014-09-09 14:20:00,49.02,49.02,48.99,49.0,105700.0,28.3089,28.3089,28.2916,28.2973,105700.0
2014-09-09 14:25:00,49.01,49.02,48.99,49.0,273000.0,28.3031,28.3089,28.2916,28.2973,273000.0
2014-09-09 14:30:00,49.0,49.0,48.95,48.98,111400.0,28.2973,28.2973,28.2685,28.2858,111400.0
2014-09-09 14:35:00,48.98,48.99,48.95,48.99,66100.0,28.2858,28.2916,28.2685,28.2916,66100.0
2014-09-09 14:40:00,48.99,49.0,48.97,48.97,73000.0,28.2916,28.2973,28.28,28.28,73000.0
2014-09-09 14:45:00,48.97,49.0,48.95,48.96,114600.0,28.28,28.2973,28.2685,28.2742,114600.0
2014-09-09 14:50:00,48.97,48.98,48.95,48.98,106600.0,28.28,28.2858,28.2685,28.2858,106600.0
2014-09-09 14:55:00,48.98,48.99,48.94,48.96,155000.0,28.2858,28.2916,28.2627,28.2742,155000.0
2014-09-09 15:00:00,48.96,48.96,48.92,48.93,129600.0,28.2742,28.2742,28.2511,28.2569,129600.0
2014-09-09 15:05:00,48.94,48.94,48.85,48.88,224200.0,28.2627,28.2627,28.2107,28.228,224200.0
2014-09-09 15:10:00,48.88,48.92,48.87,48.91,142000.0,28.228,28.2511,28.2223,28.2454,142000.0
2014-09-09 15:15:00,48.9,48.91,48.85,48.88,202700.0,28.2396,28.2454,28.2107,28.228,202700.0
2014-09-09 15:20:00,48.88,48.88,48.8,48.83,203900.0,28.228,28.228,28.1818,28.1992,203900.0
2014-09-09 15:25:00,48.83,48.87,48.82,48.86,142800.0,28.1992,28.2223,28.1934,28.2165,142800.0
2014-09-09 15:30:00,48.86,48.89,48.85,48.89,179400.0,28.2165,28.2338,28.2107,28.2338,179400.0
2014-09-09 15:35:00,48.89,48.9,48.86,48.87,190300.0,28.2338,28.2396,28.2165,28.2223,190300.0
2014-09-09 15:40:00,48.87,48.91,48.86,48.88,208000.0,28.2223,28.2454,28.2165,28.228,208000.0
2014-09-09 15:45:00,48.88,48.88,48.85,48.87,342900.0,28.228,28.228,28.2107,28.2223,342900.0
2014-09-09 15:50:00,48.87,48.88,48.8,48.81,774600.0,28.2223,28.228,28.1818,28.1876,774600.0
2014-09-09 15:55:00,48.82,48.93,48.82,48.92,981200.0,28.1934,28.2569,28.1934,28.2511,981200.0
2014-09-10 09:30:00,49.03,49.07,48.77,48.77,543900.0,28.3147,28.3378,28.1645,28.1645,543900.0
2014-09-10 09:35:00,48.77,48.78,48.59,48.63,431500.0,28.1645,28.1703,28.0606,28.0837,431500.0
2014-09-10 09:40:00,48.62,48.65,48.51,48.51,875200.0,28.0779,28.0952,28.0144,28.0144,875200.0
2014-09-10 09:45:00,48.52,48.58,48.4,48.57,414600.0,28.0201,28.0548,27.9508,28.049,414600.0
2014-09-10 09:50:00,48.56,48.61,48.52,48.6,125000.0,28.0432,28.0721,28.0201,28.0663,125000.0
2014-09-10 09:55:00,48.6,48.61,48.52,48.55,103300.0,28.0663,28.0721,28.0201,28.0375,103300.0
2014-09-10 10:00:00,48.55,48.6,48.54,48.59,103700.0,28.0375,28.0663,28.0317,28.0606,103700.0
2014-09-10 10:05:00,48.59,48.64,48.57,48.62,161200.0,28.0606,28.0894,28.049,28.0779,161200.0
2014-09-10 10:10:00,48.61,48.65,48.54,48.56,200200.0,28.0721,28.0952,28.0317,28.0432,200200.0
2014-09-10 10:15:00,48.55,48.61,48.54,48.58,106100.0,28.0375,28.0721,28.0317,28.0548,106100.0
2014-09-10 10:20:00,48.58,48.58,48.54,48.57,110800.0,28.0548,28.0548,28.0317,28.049,110800.0
2014-09-10 10:25:00,48.56,48.59,48.49,48.51,222200.0,28.0432,28.0606,28.0028,28.0144,222200.0
2014-09-10 10:30:00,48.51,48.54,48.47,48.47,148600.0,28.0144,28.0317,27.9913,27.9913,148600.0
2014-09-10 10:35:00,48.47,48.51,48.42,48.47,257600.0,27.9913,28.0144,27.9624,27.9913,257600.0
2014-09-10 10:40:00,48.46,48.48,48.41,48.42,308200.0,27.9855,27.997,27.9566,27.9624,308200.0
2014-09-10 10:45:00,48.42,48.48,48.41,48.45,155600.0,27.9624,27.997,27.9566,27.9797,155600.0
2014-09-10 10:50:00,48.45,48.48,48.4,48.4,227300.0,27.9797,27.997,27.9508,27.9508,227300.0
2014-09-10 10:55:00,48.41,48.42,48.37,48.39,137200.0,27.9566,27.9624,27.9335,27.9451,137200.0
2014-09-10 11:00:00,48.39,48.43,48.38,48.41,139400.0,27.9451,27.9682,27.9393,27.9566,139400.0
2014-09-10 11:05:00,48.41,48.47,48.41,48.47,136400.0,27.9566,27.9913,27.9566,27.9913,136400.0
2014-09-10 11:10:00,48.47,48.51,48.46,48.5,105300.0,27.9913,28.0144,27.9855,28.0086,105300.0
2014-09-10 11:15:00,48.5,48.52,48.46,48.5,86500.0,28.0086,28.0201,27.9855,28.0086,86500.0
2014-09-10 11:20:00,48.49,48.55,48.48,48.55,132600.0,28.0028,28.0375,27.997,28.0375,132600.0
2014-09-10 11:25:00,48.55,48.55,48.47,48.51,128400.0,28.0375,28.0375,27.9913,28.0144,128400.0
2014-09-10 11:30:00,48.51,48.58,48.51,48.56,74900.0,28.0144,28.0548,28.0144,28.0432,74900.0
2014-09-10 11:35:00,48.56,48.6,48.55,48.58,170700.0,28.0432,28.0663,28.0375,28.0548,170700.0
2014-09-10 11:40:00,48.58,48.58,48.54,48.57,98500.0,28.0548,28.0548,28.0317,28.049,98500.0
2014-09-10 11:45:00,48.58,48.58,48.56,48.57,61300.0,28.0548,28.0548,28.0432,28.049,61300.0
2014-09-10 11:50:00,48.57,48.59,48.55,48.58,73900.0,28.049,28.0606,28.0375,28.0548,73900.0
2014-09-10 11:55:00,48.57,48.6,48.56,48.59,145900.0,28.049,28.0663,28.0432,28.0606,145900.0
2014-09-10 12:00:00,48.59,48.59,48.56,48.57,69500.0,28.0606,28.0606,28.0432,28.049,69500.0
2014-09-10 12:05:00,48.58,48.58,48.55,48.55,42500.0,28.0548,28.0548,28.0375,28.0375,42500.0
2014-09-10 12:10:00,48.56,48.57,48.54,48.56,49400.0,28.0432,28.049,28.0317,28.0432,49400.0
2014-09-10 12:15:00,48.56,48.58,48.55,48.55,97500.0,28.0432,28.0548,28.0375,28.0375,97500.0
2014-09-10 12:20:00,48.56,48.58,48.55,48.57,87900.0,28.0432,28.0548,28.0375,28.049,87900.0
2014-09-10 12:25:00,48.58,48.58,48.56,48.56,74200.0,28.0548,28.0548,28.0432,28.0432,74200.0
2014-09-10 12:30:00,48.56,48.56,48.5,48.51,121100.0,28.0432,28.0432,28.0086,28.0144,121100.0
2014-09-10 12:35:00,48.5,48.51,48.45,48.48,135100.0,28.0086,28.0144,27.9797,27.997,135100.0
2014-09-10 12:40:00,48.49,48.5,48.48,48.5,42800.0,28.0028,28.0086,27.997,28.0086,42800.0
2014-09-10 12:45:00,48.5,48.51,48.49,48.5,261800.0,28.0086,28.0144,28.0028,28.0086,261800.0
2014-09-10 12:50:00,48.5,48.51,48.49,48.49,39900.0,28.0086,28.0144,28.0028,28.0028,39900.0
2014-09-10 12:55:00,48.49,48.5,48.44,48.44,73800.0,28.0028,28.0086,27.9739,27.9739,73800.0
2014-09-10 13:00:00,48.44,48.46,48.42,48.45,87600.0,27.9739,27.9855,27.9624,27.9797,87600.0
2014-09-10 13:05:00,48.45,48.56,48.45,48.53,135200.0,27.9797,28.0432,27.9797,28.0259,135200.0
2014-09-10 13:10:00,48.53,48.59,48.53,48.55,67700.0,28.0259,28.0606,28.0259,28.0375,67700.0
2014-09-10 13:15:00,48.55,48.56,48.54,48.55,41800.0,28.0375,28.0432,28.0317,28.0375,41800.0
2014-09-10 13:20:00,48.54,48.55,48.52,48.52,42000.0,28.0317,28.0375,28.0201,28.0201,42000.0
2014-09-10 13:25:00,48.53,48.53,48.49,48.49,62600.0,28.0259,28.0259,28.0028,28.0028,62600.0
2014-09-10 13:30:00,48.5,48.53,48.49,48.53,69600.0,28.0086,28.0259,28.0028,28.0259,69600.0
2014-09-10 13:35:00,48.53,48.53,48.47,48.5,88000.0,28.0259,28.0259,27.9913,28.0086,88000.0
2014-09-10 13:40:00,48.5,48.51,48.49,48.5,107100.0,28.0086,28.0144,28.0028,28.0086,107100.0
2014-09-10 13:45:00,48.49,48.5,48.49,48.49,115900.0,28.0028,28.0086,28.0028,28.0028,115900.0
2014-09-10 13:50:00,48.48,48.49,48.48,48.49,64000.0,27.997,28.0028,27.997,28.0028,64000.0
2014-09-10 13:55:00,48.49,48.5,48.48,48.48,78600.0,28.0028,28.0086,27.997,27.997,78600.0
2014-09-10 14:00:00,48.49,48.49,48.47,48.47,110200.0,28.0028,28.0028,27.9913,27.9913,110200.0
2014-09-10 14:05:00,48.48,48.49,48.47,48.48,47000.0,27.997,28.0028,27.9913,27.997,47000.0
2014-09-10 14:10:00,48.48,48.48,48.45,48.46,131400.0,27.997,27.997,27.9797,27.9855,131400.0
2014-09-10 14:15:00,48.45,48.47,48.45,48.47,73600.0,27.9797,27.9913,27.9797,27.9913,73600.0
2014-09-10 14:20:00,48.47,48.47,48.44,48.44,175700.0,27.9913,27.9913,27.9739,27.9739,175700.0
2014-09-10 14:25:00,48.44,48.45,48.43,48.43,109100.0,27.9739,27.9797,27.9682,27.9682,109100.0
2014-09-10 14:30:00,48.43,48.44,48.42,48.44,100800.0,27.9682,27.9739,27.9624,27.9739,100800.0
2014-09-10 14:35:00,48.44,48.44,48.43,48.44,51400.0,27.9739,27.9739,27.9682,27.9739,51400.0
2014-09-10 14:40:00,48.44,48.44,48.43,48.44,94200.0,27.9739,27.9739,27.9682,27.9739,94200.0
2014-09-10 14:45:00,48.43,48.45,48.43,48.45,110300.0,27.9682,27.9797,27.9682,27.9797,110300.0
2014-09-10 14:50:00,48.45,48.45,48.44,48.45,73200.0,27.9797,27.9797,27.9739,27.9797,73200.0
2014-09-10 14:55:00,48.45,48.45,48.44,48.45,122500.0,27.9797,27.9797,27.9739,27.9797,122500.0
2014-09-10 15:00:00,48.45,48.51,48.45,48.51,232500.0,27.9797,28.0144,27.9797,28.0144,232500.0
2014-09-10 15:05:00,48.51,48.61,48.5,48.6,281200.0,28.0144,28.0721,28.0086,28.0663,281200.0
2014-09-10 15:10:00,48.6,48.64,48.58,48.61,157500.0,28.0663,28.0894,28.0548,28.0721,157500.0
2014-09-10 15:15:00,48.61,48.65,48.6,48.64,98700.0,28.0721,28.0952,28.0663,28.0894,98700.0
2014-09-10 15:20:00,48.63,48.65,48.62,48.62,116500.0,28.0837,28.0952,28.0779,28.0779,116500.0
2014-09-10 15:25:00,48.62,48.63,48.58,48.6,205400.0,28.0779,28.0837,28.0548,28.0663,205400.0
2014-09-10 15:30:00,48.6,48.61,48.59,48.59,97000.0,28.0663,28.0721,28.0606,28.0606,97000.0
2014-09-10 15:35:00,48.59,48.67,48.59,48.66,275100.0,28.0606,28.1068,28.0606,28.101,275100.0
2014-09-10 15:40:00,48.67,48.73,48.66,48.7,303500.0,28.1068,28.1414,28.101,28.1241,303500.0
2014-09-10 15:45:00,48.7,48.71,48.67,48.7,286300.0,28.1241,28.1299,28.1068,28.1241,286300.0
2014-09-10 15:50:00,48.7,48.72,48.68,48.71,199800.0,28.1241,28.1356,28.1125,28.1299,199800.0
2014-09-10 15:55:00,48.71,48.75,48.68,48.73,926300.0,28.1299,28.153,28.1125,28.1414,926300.0
2014-09-11 09:30:00,48.65,48.66,48.4,48.56,583400.0,28.0952,28.101,27.9508,28.0432,583400.0
2014-09-11 09:35:00,48.57,48.57,48.42,48.43,154300.0,28.049,28.049,27.9624,27.9682,154300.0
2014-09-11 09:40:00,48.43,48.44,48.34,48.36,312700.0,27.9682,27.9739,27.9162,27.9277,312700.0
2014-09-11 09:45:00,48.36,48.37,48.33,48.36,236700.0,27.9277,27.9335,27.9104,27.9277,236700.0
2014-09-11 09:50:00,48.36,48.52,48.35,48.46,163300.0,27.9277,28.0201,27.922,27.9855,163300.0
2014-09-11 09:55:00,48.46,48.49,48.39,48.46,149400.0,27.9855,28.0028,27.9451,27.9855,149400.0
2014-09-11 10:00:00,48.45,48.53,48.43,48.5,161100.0,27.9797,28.0259,27.9682,28.0086,161100.0
2014-09-11 10:05:00,48.49,48.53,48.47,48.48,59700.0,28.0028,28.0259,27.9913,27.997,59700.0
2014-09-11 10:10:00,48.49,48.49,48.42,48.45,111700.0,28.0028,28.0028,27.9624,27.9797,111700.0
2014-09-11 10:15:00,48.45,48.59,48.43,48.59,184900.0,27.9797,28.0606,27.9682,28.0606,184900.0
2014-09-11 10:20:00,48.59,48.62,48.55,48.61,77800.0,28.0606,28.0779,28.0375,28.0721,77800.0
2014-09-11 10:25:00,48.61,48.64,48.57,48.61,71500.0,28.0721,28.0894,28.049,28.0721,71500.0
2014-09-11 10:30:00,48.6,48.65,48.57,48.64,60300.0,28.0663,28.0952,28.049,28.0894,60300.0
2014-09-11 10:35:00,48.64,48.65,48.59,48.62,140300.0,28.0894,28.0952,28.0606,28.0779,140300.0
2014-09-11 10:40:00,48.61,48.68,48.57,48.66,281800.0,28.0721,28.1125,28.049,28.101,281800.0
2014-09-11 10:45:00,48.65,48.75,48.65,48.73,126700.0,28.0952,28.153,28.0952,28.1414,126700.0
2014-09-11 10:50:00,48.72,48.78,48.71,48.76,145700.0,28.1356,28.1703,28.1299,28.1587,145700.0
2014-09-11 10:55:00,48.75,48.83,48.72,48.79,194900.0,28.153,28.1992,28.1356,28.1761,194900.0
2014-09-11 11:00:00,48.79,48.83,48.73,48.79,412800.0,28.1761,28.1992,28.1414,28.1761,412800.0
2014-09-11 11:05:00,48.8,48.8,48.75,48.79,270400.0,28.1818,28.1818,28.153,28.1761,270400.0
2014-09-11 11:10:00,48.79,48.8,48.78,48.8,100500.0,28.1761,28.1818,28.1703,28.1818,100500.0
2014-09-11 11:15:00,48.8,48.85,48.79,48.85,127200.0,28.1818,28.2107,28.1761,28.2107,127200.0
2014-09-11 11:20:00,48.85,48.9,48.83,48.84,131500.0,28.2107,28.2396,28.1992,28.2049,131500.0
2014-09-11 11:25:00,48.84,48.86,48.81,48.81,98200.0,28.2049,28.2165,28.1876,28.1876,98200.0
2014-09-11 11:30:00,48.82,48.84,48.8,48.81,108600.0,28.1934,28.2049,28.1818,28.1876,108600.0
2014-09-11 11:35:00,48.81,48.82,48.79,48.8,34400.0,28.1876,28.1934,28.1761,28.1818,34400.0
2014-09-11 11:40:00,48.79,48.81,48.79,48.8,37800.0,28.1761,28.1876,28.1761,28.1818,37800.0
2014-09-11 11:45:00,48.81,48.83,48.8,48.83,30300.0,28.1876,28.1992,28.1818,28.1992,30300.0
2014-09-11 11:50:00,48.83,48.83,48.79,48.79,43500.0,28.1992,28.1992,28.1761,28.1761,43500.0
2014-09-11 11:55:00,48.8,48.81,48.79,48.8,36200.0,28.1818,28.1876,28.1761,28.1818,36200.0
2014-09-11 12:00:00,48.81,48.88,48.8,48.88,171500.0,28.1876,28.228,28.1818,28.228,171500.0
2014-09-11 12:05:00,48.88,48.92,48.87,48.91,90100.0,28.228,28.2511,28.2223,28.2454,90100.0
2014-09-11 12:10:00,48.91,48.92,48.88,48.9,64900.0,28.2454,28.2511,28.228,28.2396,64900.0
2014-09-11 12:15:00,48.9,48.93,48.89,48.92,166900.0,28.2396,28.2569,28.2338,28.2511,166900.0
2014-09-11 12:20:00,48.91,48.99,48.91,48.98,157100.0,28.2454,28.2916,28.2454,28.2858,157100.0
2014-09-11 12:25:00,48.98,49.03,48.98,49.0,121200.0,28.2858,28.3147,28.2858,28.2973,121200.0
2014-09-11 12:30:00,49.0,49.0,48.95,48.98,85800.0,28.2973,28.2973,28.2685,28.2858,85800.0
2014-09-11 12:35:00,48.99,49.0,48.98,48.99,50800.0,28.2916,28.2973,28.2858,28.2916,50800.0
2014-09-11 12:40:00,48.98,48.99,48.93,48.93,53500.0,28.2858,28.2916,28.2569,28.2569,53500.0
2014-09-11 12:45:00,48.94,48.97,48.94,48.94,65800.0,28.2627,28.28,28.2627,28.2627,65800.0
2014-09-11 12:50:00,48.94,48.95,48.93,48.93,56100.0,28.2627,28.2685,28.2569,28.2569,56100.0
2014-09-11 12:55:00,48.93,48.93,48.87,48.93,76500.0,28.2569,28.2569,28.2223,28.2569,76500.0
2014-09-11 13:00:00,48.93,48.97,48.92,48.97,35300.0,28.2569,28.28,28.2511,28.28,35300.0
2014-09-11 13:05:00,48.97,48.99,48.96,48.98,99900.0,28.28,28.2916,28.2742,28.2858,99900.0
2014-09-11 13:10:00,48.98,48.98,48.95,48.98,33000.0,28.2858,28.2858,28.2685,28.2858,33000.0
2014-09-11 13:15:00,48.98,48.98,48.94,48.95,58700.0,28.2858,28.2858,28.2627,28.2685,58700.0
2014-09-11 13:20:00,48.94,48.97,48.94,48.95,46400.0,28.2627,28.28,28.2627,28.2685,46400.0
2014-09-11 13:25:00,48.95,48.95,48.89,48.95,114500.0,28.2685,28.2685,28.2338,28.2685,114500.0
2014-09-11 13:30:00,48.94,48.98,48.93,48.96,66700.0,28.2627,28.2858,28.2569,28.2742,66700.0
2014-09-11 13:35:00,48.96,48.98,48.95,48.98,44800.0,28.2742,28.2858,28.2685,28.2858,44800.0
2014-09-11 13:40:00,48.98,49.0,48.96,48.97,62300.0,28.2858,28.2973,28.2742,28.28,62300.0
2014-09-11 13:45:00,48.97,48.99,48.96,48.98,106200.0,28.28,28.2916,28.2742,28.2858,106200.0
2014-09-11 13:50:00,48.98,48.99,48.95,48.96,68700.0,28.2858,28.2916,28.2685,28.2742,68700.0
2014-09-11 13:55:00,48.95,48.97,48.94,48.96,41800.0,28.2685,28.28,28.2627,28.2742,41800.0
2014-09-11 14:00:00,48.96,49.03,48.95,49.01,112200.0,28.2742,28.3147,28.2685,28.3031,112200.0
2014-09-11 14:05:00,49.01,49.08,49.01,49.04,91100.0,28.3031,28.3435,28.3031,28.3204,91100.0
2014-09-11 14:10:00,49.03,49.07,48.99,49.04,175600.0,28.3147,28.3378,28.2916,28.3204,175600.0
2014-09-11 14:15:00,49.03,49.04,48.99,48.99,80200.0,28.3147,28.3204,28.2916,28.2916,80200.0
2014-09-11 14:20:00,48.99,49.01,48.99,49.0,43000.0,28.2916,28.3031,28.2916,28.2973,43000.0
2014-09-11 14:25:00,48.99,49.07,48.99,49.0,153500.0,28.2916,28.3378,28.2916,28.2973,153500.0
2014-09-11 14:30:00,49.0,49.04,48.98,48.99,96900.0,28.2973,28.3204,28.2858,28.2916,96900.0
2014-09-11 14:35:00,48.99,48.99,48.97,48.98,52700.0,28.2916,28.2916,28.28,28.2858,52700.0
2014-09-11 14:40:00,48.97,48.99,48.96,48.96,85000.0,28.28,28.2916,28.2742,28.2742,85000.0
2014-09-11 14:45:00,48.96,48.99,48.94,48.97,106800.0,28.2742,28.2916,28.2627,28.28,106800.0
2014-09-11 14:50:00,48.96,48.97,48.94,48.94,71400.0,28.2742,28.28,28.2627,28.2627,71400.0
2014-09-11 14:55:00,48.94,48.96,48.94,48.95,38900.0,28.2627,28.2742,28.2627,28.2685,38900.0
2014-09-11 15:00:00,48.96,48.96,48.92,48.92,119400.0,28.2742,28.2742,28.2511,28.2511,119400.0
2014-09-11 15:05:00,48.92,48.95,48.87,48.87,156500.0,28.2511,28.2685,28.2223,28.2223,156500.0
2014-09-11 15:10:00,48.87,48.93,48.87,48.91,74500.0,28.2223,28.2569,28.2223,28.2454,74500.0
2014-09-11 15:15:00,48.9,48.92,48.88,48.91,52700.0,28.2396,28.2511,28.228,28.2454,52700.0
2014-09-11 15:20:00,48.92,48.95,48.9,48.94,109700.0,28.2511,28.2685,28.2396,28.2627,109700.0
2014-09-11 15:25:00,48.93,48.96,48.91,48.95,65300.0,28.2569,28.2742,28.2454,28.2685,65300.0
2014-09-11 15:30:00,48.96,48.96,48.91,48.94,144800.0,28.2742,28.2742,28.2454,28.2627,144800.0
2014-09-11 15:35:00,48.95,48.96,48.9,48.91,273800.0,28.2685,28.2742,28.2396,28.2454,273800.0
2014-09-11 15:40:00,48.91,48.99,48.91,48.98,152300.0,28.2454,28.2916,28.2454,28.2858,152300.0
2014-09-11 15:45:00,48.98,49.01,48.97,48.97,1690400.0,28.2858,28.3031,28.28,28.28,1690400.0
2014-09-11 15:50:00,48.98,49.01,48.97,48.98,208200.0,28.2858,28.3031,28.28,28.2858,208200.0
2014-09-11 15:55:00,48.98,49.03,48.98,49.0,582000.0,28.2858,28.3147,28.2858,28.2973,582000.0
2014-09-12 09:30:00,49.0,49.0,48.85,48.88,326400.0,28.2973,28.2973,28.2107,28.228,326400.0
2014-09-12 09:35:00,48.88,48.97,48.88,48.9,380500.0,28.228,28.28,28.228,28.2396,380500.0
2014-09-12 09:40:00,48.9,48.96,48.88,48.92,182400.0,28.2396,28.2742,28.228,28.2511,182400.0
2014-09-12 09:45:00,48.92,48.95,48.86,48.88,188400.0,28.2511,28.2685,28.2165,28.228,188400.0
2014-09-12 09:50:00,48.88,48.91,48.83,48.87,122400.0,28.228,28.2454,28.1992,28.2223,122400.0
2014-09-12 09:55:00,48.87,48.92,48.87,48.87,467700.0,28.2223,28.2511,28.2223,28.2223,467700.0
2014-09-12 10:00:00,48.88,48.88,48.73,48.73,265300.0,28.228,28.228,28.1414,28.1414,265300.0
2014-09-12 10:05:00,48.75,48.78,48.66,48.69,334600.0,28.153,28.1703,28.101,28.1183,334600.0
2014-09-12 10:10:00,48.69,48.7,48.65,48.7,875100.0,28.1183,28.1241,28.0952,28.1241,875100.0
2014-09-12 10:15:00,48.7,48.7,48.69,48.7,166300.0,28.1241,28.1241,28.1183,28.1241,166300.0
2014-09-12 10:20:00,48.7,48.7,48.69,48.69,165100.0,28.1241,28.1241,28.1183,28.1183,165100.0
2014-09-12 10:25:00,48.69,48.69,48.61,48.65,243800.0,28.1183,28.1183,28.0721,28.0952,243800.0
2014-09-12 10:30:00,48.63,48.65,48.61,48.64,105600.0,28.0837,28.0952,28.0721,28.0894,105600.0
2014-09-12 10:35:00,48.64,48.65,48.61,48.62,73900.0,28.0894,28.0952,28.0721,28.0779,73900.0
2014-09-12 10:40:00,48.61,48.62,48.54,48.54,156300.0,28.0721,28.0779,28.0317,28.0317,156300.0
2014-09-12 10:45:00,48.54,48.55,48.42,48.46,277700.0,28.0317,28.0375,27.9624,27.9855,277700.0
2014-09-12 10:50:00,48.46,48.53,48.45,48.53,302400.0,27.9855,28.0259,27.9797,28.0259,302400.0
2014-09-12 10:55:00,48.53,48.63,48.52,48.61,350300.0,28.0259,28.0837,28.0201,28.0721,350300.0
2014-09-12 11:00:00,48.62,48.64,48.61,48.62,161400.0,28.0779,28.0894,28.0721,28.0779,161400.0
2014-09-12 11:05:00,48.61,48.62,48.59,48.59,117100.0,28.0721,28.0779,28.0606,28.0606,117100.0
2014-09-12 11:10:00,48.6,48.61,48.54,48.55,80300.0,28.0663,28.0721,28.0317,28.0375,80300.0
2014-09-12 11:15:00,48.55,48.59,48.55,48.58,68600.0,28.0375,28.0606,28.0375,28.0548,68600.0
2014-09-12 11:20:00,48.57,48.59,48.57,48.57,56400.0,28.049,28.0606,28.049,28.049,56400.0
2014-09-12 11:25:00,48.57,48.61,48.57,48.59,79100.0,28.049,28.0721,28.049,28.0606,79100.0
2014-09-12 11:30:00,48.58,48.6,48.55,48.57,84300.0,28.0548,28.0663,28.0375,28.049,84300.0
2014-09-12 11:35:00,48.56,48.59,48.53,48.54,228000.0,28.0432,28.0606,28.0259,28.0317,228000.0
2014-09-12 11:40:00,48.55,48.55,48.52,48.53,90800.0,28.0375,28.0375,28.0201,28.0259,90800.0
2014-09-12 11:45:00,48.54,48.54,48.51,48.52,121800.0,28.0317,28.0317,28.0144,28.0201,121800.0
2014-09-12 11:50:00,48.52,48.53,48.5,48.53,68000.0,28.0201,28.0259,28.0086,28.0259,68000.0
2014-09-12 11:55:00,48.52,48.53,48.52,48.53,28200.0,28.0201,28.0259,28.0201,28.0259,28200.0
2014-09-12 12:00:00,48.53,48.53,48.5,48.5,58900.0,28.0259,28.0259,28.0086,28.0086,58900.0
2014-09-12 12:05:00,48.51,48.54,48.5,48.53,100100.0,28.0144,28.0317,28.0086,28.0259,100100.0
2014-09-12 12:10:00,48.52,48.53,48.5,48.51,45700.0,28.0201,28.0259,28.0086,28.0144,45700.0
2014-09-12 12:15:00,48.51,48.53,48.5,48.53,44300.0,28.0144,28.0259,28.0086,28.0259,44300.0
2014-09-12 12:20:00,48.53,48.59,48.52,48.56,102400.0,28.0259,28.0606,28.0201,28.0432,102400.0
2014-09-12 12:25:00,48.56,48.58,48.53,48.57,169400.0,28.0432,28.0548,28.0259,28.049,169400.0
2014-09-12 12:30:00,48.57,48.57,48.51,48.52,116400.0,28.049,28.049,28.0144,28.0201,116400.0
2014-09-12 12:35:00,48.52,48.53,48.49,48.5,104500.0,28.0201,28.0259,28.0028,28.0086,104500.0
2014-09-12 12:40:00,48.5,48.53,48.5,48.51,65900.0,28.0086,28.0259,28.0086,28.0144,65900.0
2014-09-12 12:45:00,48.51,48.52,48.5,48.51,60100.0,28.0144,28.0201,28.0086,28.0144,60100.0
2014-09-12 12:50:00,48.52,48.53,48.5,48.51,97200.0,28.0201,28.0259,28.0086,28.0144,97200.0
2014-09-12 12:55:00,48.51,48.54,48.5,48.53,49100.0,28.0144,28.0317,28.0086,28.0259,49100.0
2014-09-12 13:00:00,48.52,48.53,48.51,48.51,48000.0,28.0201,28.0259,28.0144,28.0144,48000.0
2014-09-12 13:05:00,48.51,48.54,48.5,48.54,57600.0,28.0144,28.0317,28.0086,28.0317,57600.0
2014-09-12 13:10:00,48.54,48.54,48.5,48.51,67000.0,28.0317,28.0317,28.0086,28.0144,67000.0
2014-09-12 13:15:00,48.51,48.52,48.48,48.48,146400.0,28.0144,28.0201,27.997,27.997,146400.0
2014-09-12 13:20:00,48.49,48.51,48.46,48.46,151100.0,28.0028,28.0144,27.9855,27.9855,151100.0
2014-09-12 13:25:00,48.46,48.5,48.45,48.5,76700.0,27.9855,28.0086,27.9797,28.0086,76700.0
2014-09-12 13:30:00,48.5,48.5,48.46,48.46,99000.0,28.0086,28.0086,27.9855,27.9855,99000.0
2014-09-12 13:35:00,48.47,48.47,48.42,48.43,97100.0,27.9913,27.9913,27.9624,27.9682,97100.0
2014-09-12 13:40:00,48.43,48.43,48.4,48.43,122100.0,27.9682,27.9682,27.9508,27.9682,122100.0
2014-09-12 13:45:00,48.43,48.46,48.43,48.45,70900.0,27.9682,27.9855,27.9682,27.9797,70900.0
2014-09-12 13:50:00,48.45,48.46,48.43,48.46,54200.0,27.9797,27.9855,27.9682,27.9855,54200.0
2014-09-12 13:55:00,48.45,48.46,48.43,48.44,81900.0,27.9797,27.9855,27.9682,27.9739,81900.0
2014-09-12 14:00:00,48.44,48.44,48.41,48.41,66500.0,27.9739,27.9739,27.9566,27.9566,66500.0
2014-09-12 14:05:00,48.42,48.44,48.41,48.44,55400.0,27.9624,27.9739,27.9566,27.9739,55400.0
2014-09-12 14:10:00,48.44,48.48,48.44,48.45,101000.0,27.9739,27.997,27.9739,27.9797,101000.0
2014-09-12 14:15:00,48.45,48.46,48.43,48.44,85200.0,27.9797,27.9855,27.9682,27.9739,85200.0
2014-09-12 14:20:00,48.44,48.44,48.39,48.4,130600.0,27.9739,27.9739,27.9451,27.9508,130600.0
2014-09-12 14:25:00,48.4,48.4,48.37,48.38,108800.0,27.9508,27.9508,27.9335,27.9393,108800.0
2014-09-12 14:30:00,48.38,48.38,48.33,48.34,117200.0,27.9393,27.9393,27.9104,27.9162,117200.0
2014-09-12 14:35:00,48.34,48.37,48.3,48.32,143200.0,27.9162,27.9335,27.8931,27.9046,143200.0
2014-09-12 14:40:00,48.32,48.33,48.26,48.31,269300.0,27.9046,27.9104,27.87,27.8989,269300.0
2014-09-12 14:45:00,48.33,48.38,48.31,48.37,136000.0,27.9104,27.9393,27.8989,27.9335,136000.0
2014-09-12 14:50:00,48.36,48.39,48.32,48.32,79700.0,27.9277,27.9451,27.9046,27.9046,79700.0
2014-09-12 14:55:00,48.32,48.33,48.32,48.32,101300.0,27.9046,27.9104,27.9046,27.9046,101300.0
2014-09-12 15:00:00,48.33,48.33,48.26,48.31,246700.0,27.9104,27.9104,27.87,27.8989,246700.0
2014-09-12 15:05:00,48.31,48.37,48.3,48.34,181900.0,27.8989,27.9335,27.8931,27.9162,181900.0
2014-09-12 15:10:00,48.34,48.37,48.31,48.32,339700.0,27.9162,27.9335,27.8989,27.9046,339700.0
2014-09-12 15:15:00,48.32,48.37,48.32,48.37,82800.0,27.9046,27.9335,27.9046,27.9335,82800.0
2014-09-12 15:20:00,48.37,48.38,48.35,48.37,118700.0,27.9335,27.9393,27.922,27.9335,118700.0
2014-09-12 15:25:00,48.37,48.38,48.36,48.38,125500.0,27.9335,27.9393,27.9277,27.9393,125500.0
2014-09-12 15:30:00,48.38,48.41,48.37,48.38,221500.0,27.9393,27.9566,27.9335,27.9393,221500.0
2014-09-12 15:35:00,48.38,48.38,48.37,48.38,59700.0,27.9393,27.9393,27.9335,27.9393,59700.0
2014-09-12 15:40:00,48.38,48.4,48.37,48.4,179600.0,27.9393,27.9508,27.9335,27.9508,179600.0
2014-09-12 15:45:00,48.4,48.43,48.39,48.42,322900.0,27.9508,27.9682,27.9451,27.9624,322900.0
2014-09-12 15:50:00,48.43,48.43,48.39,48.39,424500.0,27.9682,27.9682,27.9451,27.9451,424500.0
2014-09-12 15:55:00,48.39,48.41,48.35,48.4,843800.0,27.9451,27.9566,27.922,27.9508,843800.0
2014-09-15 09:30:00,48.49,48.6,48.34,48.35,701100.0,28.0028,28.0663,27.9162,27.922,701100.0
2014-09-15 09:35:00,48.34,48.48,48.31,48.45,192700.0,27.9162,27.997,27.8989,27.9797,192700.0
2014-09-15 09:40:00,48.46,48.46,48.3,48.4,211400.0,27.9855,27.9855,27.8931,27.9508,211400.0
2014-09-15 09:45:00,48.39,48.47,48.36,48.45,120200.0,27.9451,27.9913,27.9277,27.9797,120200.0
2014-09-15 09:50:00,48.46,48.47,48.37,48.38,180600.0,27.9855,27.9913,27.9335,27.9393,180600.0
2014-09-15 09:55:00,48.38,48.41,48.3,48.37,139800.0,27.9393,27.9566,27.8931,27.9335,139800.0
2014-09-15 10:00:00,48.36,48.42,48.32,48.41,84000.0,27.9277,27.9624,27.9046,27.9566,84000.0
2014-09-15 10:05:00,48.41,48.41,48.35,48.39,63500.0,27.9566,27.9566,27.922,27.9451,63500.0
2014-09-15 10:10:00,48.4,48.47,48.38,48.38,289500.0,27.9508,27.9913,27.9393,27.9393,289500.0
2014-09-15 10:15:00,48.38,48.47,48.38,48.45,167200.0,27.9393,27.9913,27.9393,27.9797,167200.0
2014-09-15 10:20:00,48.44,48.5,48.41,48.48,301000.0,27.9739,28.0086,27.9566,27.997,301000.0
2014-09-15 10:25:00,48.47,48.5,48.47,48.49,110200.0,27.9913,28.0086,27.9913,28.0028,110200.0
2014-09-15 10:30:00,48.49,48.55,48.48,48.48,166200.0,28.0028,28.0375,27.997,27.997,166200.0
2014-09-15 10:35:00,48.48,48.51,48.48,48.5,80800.0,27.997,28.0144,27.997,28.0086,80800.0
2014-09-15 10:40:00,48.5,48.51,48.43,48.46,233500.0,28.0086,28.0144,27.9682,27.9855,233500.0
2014-09-15 10:45:00,48.46,48.48,48.45,48.47,75700.0,27.9855,27.997,27.9797,27.9913,75700.0
2014-09-15 10:50:00,48.47,48.51,48.45,48.49,159800.0,27.9913,28.0144,27.9797,28.0028,159800.0
2014-09-15 10:55:00,48.49,48.51,48.47,48.5,147500.0,28.0028,28.0144,27.9913,28.0086,147500.0
2014-09-15 11:00:00,48.5,48.5,48.45,48.48,89500.0,28.0086,28.0086,27.9797,27.997,89500.0
2014-09-15 11:05:00,48.48,48.49,48.43,48.47,135700.0,27.997,28.0028,27.9682,27.9913,135700.0
2014-09-15 11:10:00,48.47,48.5,48.45,48.47,105800.0,27.9913,28.0086,27.9797,27.9913,105800.0
2014-09-15 11:15:00,48.47,48.51,48.45,48.46,126000.0,27.9913,28.0144,27.9797,27.9855,126000.0
2014-09-15 11:20:00,48.46,48.5,48.45,48.48,57200.0,27.9855,28.0086,27.9797,27.997,57200.0
2014-09-15 11:25:00,48.49,48.5,48.46,48.48,105500.0,28.0028,28.0086,27.9855,27.997,105500.0
2014-09-15 11:30:00,48.48,48.52,48.47,48.51,195200.0,27.997,28.0201,27.9913,28.0144,195200.0
2014-09-15 11:35:00,48.51,48.52,48.47,48.48,310700.0,28.0144,28.0201,27.9913,27.997,310700.0
2014-09-15 11:40:00,48.48,48.5,48.47,48.47,50600.0,27.997,28.0086,27.9913,27.9913,50600.0
2014-09-15 11:45:00,48.48,48.49,48.45,48.49,64300.0,27.997,28.0028,27.9797,28.0028,64300.0
2014-09-15 11:50:00,48.48,48.49,48.4,48.41,140500.0,27.997,28.0028,27.9508,27.9566,140500.0
2014-09-15 11:55:00,48.42,48.45,48.36,48.36,113900.0,27.9624,27.9797,27.9277,27.9277,113900.0
2014-09-15 12:00:00,48.37,48.4,48.36,48.37,81500.0,27.9335,27.9508,27.9277,27.9335,81500.0
2014-09-15 12:05:00,48.37,48.41,48.37,48.4,55200.0,27.9335,27.9566,27.9335,27.9508,55200.0
2014-09-15 12:10:00,48.39,48.41,48.39,48.4,50800.0,27.9451,27.9566,27.9451,27.9508,50800.0
2014-09-15 12:15:00,48.4,48.42,48.39,48.4,42900.0,27.9508,27.9624,27.9451,27.9508,42900.0
2014-09-15 12:20:00,48.4,48.42,48.37,48.41,82200.0,27.9508,27.9624,27.9335,27.9566,82200.0
2014-09-15 12:25:00,48.41,48.46,48.41,48.46,91600.0,27.9566,27.9855,27.9566,27.9855,91600.0
2014-09-15 12:30:00,48.46,48.46,48.44,48.45,35200.0,27.9855,27.9855,27.9739,27.9797,35200.0
2014-09-15 12:35:00,48.46,48.46,48.43,48.46,98500.0,27.9855,27.9855,27.9682,27.9855,98500.0
2014-09-15 12:40:00,48.46,48.46,48.45,48.45,68500.0,27.9855,27.9855,27.9797,27.9797,68500.0
2014-09-15 12:45:00,48.46,48.47,48.45,48.46,96500.0,27.9855,27.9913,27.9797,27.9855,96500.0
2014-09-15 12:50:00,48.47,48.51,48.46,48.49,132700.0,27.9913,28.0144,27.9855,28.0028,132700.0
2014-09-15 12:55:00,48.48,48.49,48.47,48.49,37300.0,27.997,28.0028,27.9913,28.0028,37300.0
2014-09-15 13:00:00,48.5,48.5,48.47,48.49,206200.0,28.0086,28.0086,27.9913,28.0028,206200.0
2014-09-15 13:05:00,48.48,48.53,48.48,48.52,140800.0,27.997,28.0259,27.997,28.0201,140800.0
2014-09-15 13:10:00,48.52,48.52,48.48,48.51,113800.0,28.0201,28.0201,27.997,28.0144,113800.0
2014-09-15 13:15:00,48.5,48.52,48.48,48.49,234200.0,28.0086,28.0201,27.997,28.0028,234200.0
2014-09-15 13:20:00,48.48,48.51,48.46,48.5,109000.0,27.997,28.0144,27.9855,28.0086,109000.0
2014-09-15 13:25:00,48.5,48.51,48.46,48.47,65100.0,28.0086,28.0144,27.9855,27.9913,65100.0
2014-09-15 13:30:00,48.47,48.49,48.46,48.49,25900.0,27.9913,28.0028,27.9855,28.0028,25900.0
2014-09-15 13:35:00,48.49,48.51,48.48,48.5,57500.0,28.0028,28.0144,27.997,28.0086,57500.0
2014-09-15 13:40:00,48.49,48.51,48.48,48.5,52500.0,28.0028,28.0144,27.997,28.0086,52500.0
2014-09-15 13:45:00,48.49,48.51,48.49,48.5,61000.0,28.0028,28.0144,28.0028,28.0086,61000.0
2014-09-15 13:50:00,48.49,48.5,48.46,48.47,69300.0,28.0028,28.0086,27.9855,27.9913,69300.0
2014-09-15 13:55:00,48.48,48.51,48.47,48.49,63100.0,27.997,28.0144,27.9913,28.0028,63100.0
2014-09-15 14:00:00,48.49,48.5,48.48,48.5,36200.0,28.0028,28.0086,27.997,28.0086,36200.0
2014-09-15 14:05:00,48.5,48.51,48.48,48.51,63200.0,28.0086,28.0144,27.997,28.0144,63200.0
2014-09-15 14:10:00,48.51,48.52,48.5,48.5,78100.0,28.0144,28.0201,28.0086,28.0086,78100.0
2014-09-15 14:15:00,48.51,48.51,48.48,48.5,79900.0,28.0144,28.0144,27.997,28.0086,79900.0
2014-09-15 14:20:00,48.5,48.5,48.48,48.5,83000.0,28.0086,28.0086,27.997,28.0086,83000.0
2014-09-15 14:25:00,48.5,48.53,48.49,48.52,256900.0,28.0086,28.0259,28.0028,28.0201,256900.0
2014-09-15 14:30:00,48.52,48.56,48.5,48.53,327200.0,28.0201,28.0432,28.0086,28.0259,327200.0
2014-09-15 14:35:00,48.54,48.56,48.51,48.53,242800.0,28.0317,28.0432,28.0144,28.0259,242800.0
2014-09-15 14:40:00,48.53,48.53,48.49,48.5,177300.0,28.0259,28.0259,28.0028,28.0086,177300.0
2014-09-15 14:45:00,48.5,48.51,48.48,48.5,172900.0,28.0086,28.0144,27.997,28.0086,172900.0
2014-09-15 14:50:00,48.51,48.52,48.5,48.51,91200.0,28.0144,28.0201,28.0086,28.0144,91200.0
2014-09-15 14:55:00,48.51,48.52,48.49,48.52,58900.0,28.0144,28.0201,28.0028,28.0201,58900.0
2014-09-15 15:00:00,48.52,48.55,48.51,48.54,80500.0,28.0201,28.0375,28.0144,28.0317,80500.0
2014-09-15 15:05:00,48.54,48.55,48.52,48.53,69000.0,28.0317,28.0375,28.0201,28.0259,69000.0
2014-09-15 15:10:00,48.54,48.55,48.52,48.54,99400.0,28.0317,28.0375,28.0201,28.0317,99400.0
2014-09-15 15:15:00,48.53,48.58,48.53,48.54,310000.0,28.0259,28.0548,28.0259,28.0317,310000.0
2014-09-15 15:20:00,48.54,48.55,48.52,48.55,271800.0,28.0317,28.0375,28.0201,28.0375,271800.0
2014-09-15 15:25:00,48.55,48.55,48.52,48.54,134100.0,28.0375,28.0375,28.0201,28.0317,134100.0
2014-09-15 15:30:00,48.54,48.54,48.52,48.54,125000.0,28.0317,28.0317,28.0201,28.0317,125000.0
2014-09-15 15:35:00,48.54,48.54,48.51,48.52,96400.0,28.0317,28.0317,28.0144,28.0201,96400.0
2014-09-15 15:40:00,48.51,48.52,48.5,48.52,209700.0,28.0144,28.0201,28.0086,28.0201,209700.0
2014-09-15 15:45:00,48.52,48.52,48.49,48.51,255400.0,28.0201,28.0201,28.0028,28.0144,255400.0
2014-09-15 15:50:00,48.51,48.53,48.5,48.52,294600.0,28.0144,28.0259,28.0086,28.0201,294600.0
2014-09-15 15:55:00,48.52,48.56,48.52,48.55,467900.0,28.0201,28.0432,28.0201,28.0375,467900.0
2014-09-16 09:30:00,48.54,48.72,48.52,48.67,460500.0,28.0317,28.1356,28.0201,28.1068,460500.0
2014-09-16 09:35:00,48.67,48.69,48.62,48.65,248000.0,28.1068,28.1183,28.0779,28.0952,248000.0
2014-09-16 09:40:00,48.65,48.76,48.64,48.73,257200.0,28.0952,28.1587,28.0894,28.1414,257200.0
2014-09-16 09:45:00,48.73,48.77,48.66,48.75,267500.0,28.1414,28.1645,28.101,28.153,267500.0
2014-09-16 09:50:00,48.76,48.77,48.71,48.75,316400.0,28.1587,28.1645,28.1299,28.153,316400.0
2014-09-16 09:55:00,48.75,48.76,48.69,48.7,272600.0,28.153,28.1587,28.1183,28.1241,272600.0
2014-09-16 10:00:00,48.69,48.74,48.69,48.7,183000.0,28.1183,28.1472,28.1183,28.1241,183000.0
2014-09-16 10:05:00,48.69,48.7,48.69,48.7,82700.0,28.1183,28.1241,28.1183,28.1241,82700.0
2014-09-16 10:10:00,48.7,48.74,48.69,48.71,134600.0,28.1241,28.1472,28.1183,28.1299,134600.0
2014-09-16 10:15:00,48.71,48.75,48.69,48.73,192400.0,28.1299,28.153,28.1183,28.1414,192400.0
2014-09-16 10:20:00,48.73,48.8,48.73,48.79,189500.0,28.1414,28.1818,28.1414,28.1761,189500.0
2014-09-16 10:25:00,48.79,48.81,48.74,48.77,252200.0,28.1761,28.1876,28.1472,28.1645,252200.0
2014-09-16 10:30:00,48.77,48.8,48.77,48.77,111000.0,28.1645,28.1818,28.1645,28.1645,111000.0
2014-09-16 10:35:00,48.77,48.79,48.76,48.78,219200.0,28.1645,28.1761,28.1587,28.1703,219200.0
2014-09-16 10:40:00,48.78,48.79,48.77,48.78,211700.0,28.1703,28.1761,28.1645,28.1703,211700.0
2014-09-16 10:45:00,48.78,48.88,48.78,48.83,219800.0,28.1703,28.228,28.1703,28.1992,219800.0
2014-09-16 10:50:00,48.83,48.83,48.79,48.8,112200.0,28.1992,28.1992,28.1761,28.1818,112200.0
2014-09-16 10:55:00,48.79,48.83,48.79,48.83,57400.0,28.1761,28.1992,28.1761,28.1992,57400.0
2014-09-16 11:00:00,48.83,48.85,48.82,48.84,64000.0,28.1992,28.2107,28.1934,28.2049,64000.0
2014-09-16 11:05:00,48.84,48.86,48.82,48.85,125400.0,28.2049,28.2165,28.1934,28.2107,125400.0
2014-09-16 11:10:00,48.85,48.86,48.81,48.81,118200.0,28.2107,28.2165,28.1876,28.1876,118200.0
2014-09-16 11:15:00,48.82,48.82,48.76,48.81,97200.0,28.1934,28.1934,28.1587,28.1876,97200.0
2014-09-16 11:20:00,48.8,48.82,48.8,48.8,58800.0,28.1818,28.1934,28.1818,28.1818,58800.0
2014-09-16 11:25:00,48.8,48.88,48.8,48.88,94400.0,28.1818,28.228,28.1818,28.228,94400.0
2014-09-16 11:30:00,48.88,48.93,48.88,48.92,199500.0,28.228,28.2569,28.228,28.2511,199500.0
2014-09-16 11:35:00,48.91,48.97,48.9,48.97,111500.0,28.2454,28.28,28.2396,28.28,111500.0
2014-09-16 11:40:00,48.97,48.98,48.94,48.95,92000.0,28.28,28.2858,28.2627,28.2685,92000.0
2014-09-16 11:45:00,48.95,49.01,48.95,49.0,273600.0,28.2685,28.3031,28.2685,28.2973,273600.0
2014-09-16 11:50:00,49.0,49.01,48.98,49.0,338100.0,28.2973,28.3031,28.2858,28.2973,338100.0
2014-09-16 11:55:00,49.0,49.01,48.97,48.98,85400.0,28.2973,28.3031,28.28,28.2858,85400.0
2014-09-16 12:00:00,48.97,49.01,48.96,49.0,152400.0,28.28,28.3031,28.2742,28.2973,152400.0
2014-09-16 12:05:00,49.01,49.02,48.96,48.97,109600.0,28.3031,28.3089,28.2742,28.28,109600.0
2014-09-16 12:10:00,48.98,49.01,48.97,49.0,112800.0,28.2858,28.3031,28.28,28.2973,112800.0
2014-09-16 12:15:00,49.0,49.08,48.99,49.08,143200.0,28.2973,28.3435,28.2916,28.3435,143200.0
2014-09-16 12:20:00,49.08,49.12,49.06,49.12,133000.0,28.3435,28.3666,28.332,28.3666,133000.0
2014-09-16 12:25:00,49.12,49.12,49.08,49.09,116200.0,28.3666,28.3666,28.3435,28.3493,116200.0
2014-09-16 12:30:00,49.09,49.11,49.09,49.09,93100.0,28.3493,28.3609,28.3493,28.3493,93100.0
2014-09-16 12:35:00,49.09,49.1,49.03,49.03,119900.0,28.3493,28.3551,28.3147,28.3147,119900.0
2014-09-16 12:40:00,49.03,49.04,48.97,48.99,217000.0,28.3147,28.3204,28.28,28.2916,217000.0
2014-09-16 12:45:00,48.99,49.05,48.99,49.0,116600.0,28.2916,28.3262,28.2916,28.2973,116600.0
2014-09-16 12:50:00,49.0,49.02,48.98,48.98,67500.0,28.2973,28.3089,28.2858,28.2858,67500.0
2014-09-16 12:55:00,48.99,49.01,48.98,48.99,149200.0,28.2916,28.3031,28.2858,28.2916,149200.0
2014-09-16 13:00:00,49.0,49.06,48.99,49.0,190100.0,28.2973,28.332,28.2916,28.2973,190100.0
2014-09-16 13:05:00,49.0,49.01,48.96,49.0,91800.0,28.2973,28.3031,28.2742,28.2973,91800.0
2014-09-16 13:10:00,49.0,49.01,48.99,49.0,35900.0,28.2973,28.3031,28.2916,28.2973,35900.0
2014-09-16 13:15:00,48.99,49.05,48.99,49.04,68500.0,28.2916,28.3262,28.2916,28.3204,68500.0
2014-09-16 13:20:00,49.05,49.08,49.04,49.06,73900.0,28.3262,28.3435,28.3204,28.332,73900.0
2014-09-16 13:25:00,49.07,49.07,49.04,49.04,83300.0,28.3378,28.3378,28.3204,28.3204,83300.0
2014-09-16 13:30:00,49.04,49.05,49.03,49.04,59200.0,28.3204,28.3262,28.3147,28.3204,59200.0
2014-09-16 13:35:00,49.05,49.06,49.03,49.05,106700.0,28.3262,28.332,28.3147,28.3262,106700.0
2014-09-16 13:40:00,49.04,49.05,49.03,49.05,57700.0,28.3204,28.3262,28.3147,28.3262,57700.0
2014-09-16 13:45:00,49.05,49.07,49.03,49.07,215300.0,28.3262,28.3378,28.3147,28.3378,215300.0
2014-09-16 13:50:00,49.07,49.08,49.06,49.08,66100.0,28.3378,28.3435,28.332,28.3435,66100.0
2014-09-16 13:55:00,49.08,49.08,49.06,49.06,47100.0,28.3435,28.3435,28.332,28.332,47100.0
2014-09-16 14:00:00,49.07,49.09,49.06,49.08,102900.0,28.3378,28.3493,28.332,28.3435,102900.0
2014-09-16 14:05:00,49.09,49.14,49.08,49.11,172200.0,28.3493,28.3782,28.3435,28.3609,172200.0
2014-09-16 14:10:00,49.11,49.12,49.09,49.1,93700.0,28.3609,28.3666,28.3493,28.3551,93700.0
2014-09-16 14:15:00,49.1,49.11,49.09,49.1,55900.0,28.3551,28.3609,28.3493,28.3551,55900.0
2014-09-16 14:20:00,49.1,49.11,49.09,49.11,71900.0,28.3551,28.3609,28.3493,28.3609,71900.0
2014-09-16 14:25:00,49.1,49.12,49.08,49.08,118600.0,28.3551,28.3666,28.3435,28.3435,118600.0
2014-09-16 14:30:00,49.09,49.09,49.05,49.05,139900.0,28.3493,28.3493,28.3262,28.3262,139900.0
2014-09-16 14:35:00,49.05,49.06,49.03,49.05,98500.0,28.3262,28.332,28.3147,28.3262,98500.0
2014-09-16 14:40:00,49.05,49.07,49.03,49.06,99400.0,28.3262,28.3378,28.3147,28.332,99400.0
2014-09-16 14:45:00,49.07,49.09,49.03,49.04,115300.0,28.3378,28.3493,28.3147,28.3204,115300.0
2014-09-16 14:50:00,49.04,49.06,49.03,49.04,97400.0,28.3204,28.332,28.3147,28.3204,97400.0
2014-09-16 14:55:00,49.04,49.05,49.0,49.0,92600.0,28.3204,28.3262,28.2973,28.2973,92600.0
2014-09-16 15:00:00,49.0,49.02,48.99,49.0,181400.0,28.2973,28.3089,28.2916,28.2973,181400.0
2014-09-16 15:05:00,49.0,49.01,48.99,49.0,146900.0,28.2973,28.3031,28.2916,28.2973,146900.0
2014-09-16 15:10:00,49.0,49.01,48.99,49.0,133300.0,28.2973,28.3031,28.2916,28.2973,133300.0
2014-09-16 15:15:00,49.0,49.01,48.96,48.98,143700.0,28.2973,28.3031,28.2742,28.2858,143700.0
2014-09-16 15:20:00,48.98,49.01,48.97,49.01,172700.0,28.2858,28.3031,28.28,28.3031,172700.0
2014-09-16 15:25:00,49.01,49.02,49.0,49.0,54900.0,28.3031,28.3089,28.2973,28.2973,54900.0
2014-09-16 15:30:00,49.01,49.02,48.98,48.99,184500.0,28.3031,28.3089,28.2858,28.2916,184500.0
2014-09-16 15:35:00,48.99,49.0,48.96,48.99,134400.0,28.2916,28.2973,28.2742,28.2916,134400.0
2014-09-16 15:40:00,48.98,49.0,48.97,48.99,169900.0,28.2858,28.2973,28.28,28.2916,169900.0
2014-09-16 15:45:00,48.99,49.02,48.98,49.01,183200.0,28.2916,28.3089,28.2858,28.3031,183200.0
2014-09-16 15:50:00,49.01,49.01,48.96,48.99,218400.0,28.3031,28.3031,28.2742,28.2916,218400.0
2014-09-16 15:55:00,48.99,49.01,48.95,48.96,678200.0,28.2916,28.3031,28.2685,28.2742,678200.0
2014-09-17 09:30:00,49.05,49.12,48.99,49.03,343000.0,28.3262,28.3666,28.2916,28.3147,343000.0
2014-09-17 09:35:00,49.03,49.25,49.03,49.25,195700.0,28.3147,28.4417,28.3147,28.4417,195700.0
2014-09-17 09:40:00,49.25,49.32,49.24,49.29,186600.0,28.4417,28.4821,28.4359,28.4648,186600.0
2014-09-17 09:45:00,49.29,49.29,49.18,49.19,134700.0,28.4648,28.4648,28.4013,28.4071,134700.0
2014-09-17 09:50:00,49.19,49.24,49.16,49.18,113200.0,28.4071,28.4359,28.3897,28.4013,113200.0
2014-09-17 09:55:00,49.19,49.33,49.19,49.32,212900.0,28.4071,28.4879,28.4071,28.4821,212900.0
2014-09-17 10:00:00,49.32,49.33,49.19,49.21,185800.0,28.4821,28.4879,28.4071,28.4186,185800.0
2014-09-17 10:05:00,49.2,49.22,49.18,49.22,113900.0,28.4128,28.4244,28.4013,28.4244,113900.0
2014-09-17 10:10:00,49.22,49.3,49.21,49.29,162200.0,28.4244,28.4706,28.4186,28.4648,162200.0
2014-09-17 10:15:00,49.29,49.29,49.26,49.28,79400.0,28.4648,28.4648,28.4475,28.459,79400.0
2014-09-17 10:20:00,49.27,49.31,49.24,49.25,172200.0,28.4533,28.4764,28.4359,28.4417,172200.0
2014-09-17 10:25:00,49.25,49.28,49.22,49.23,178900.0,28.4417,28.459,28.4244,28.4302,178900.0
2014-09-17 10:30:00,49.23,49.26,49.22,49.26,137900.0,28.4302,28.4475,28.4244,28.4475,137900.0
2014-09-17 10:35:00,49.26,49.26,49.22,49.23,135800.0,28.4475,28.4475,28.4244,28.4302,135800.0
2014-09-17 10:40:00,49.23,49.24,49.22,49.24,93500.0,28.4302,28.4359,28.4244,28.4359,93500.0
2014-09-17 10:45:00,49.24,49.28,49.23,49.28,181700.0,28.4359,28.459,28.4302,28.459,181700.0
2014-09-17 10:50:00,49.28,49.28,49.25,49.27,90400.0,28.459,28.459,28.4417,28.4533,90400.0
2014-09-17 10:55:00,49.28,49.28,49.25,49.26,106000.0,28.459,28.459,28.4417,28.4475,106000.0
2014-09-17 11:00:00,49.26,49.29,49.26,49.29,96200.0,28.4475,28.4648,28.4475,28.4648,96200.0
2014-09-17 11:05:00,49.29,49.3,49.27,49.28,105500.0,28.4648,28.4706,28.4533,28.459,105500.0
2014-09-17 11:10:00,49.28,49.29,49.27,49.28,63700.0,28.459,28.4648,28.4533,28.459,63700.0
2014-09-17 11:15:00,49.29,49.29,49.27,49.27,80500.0,28.4648,28.4648,28.4533,28.4533,80500.0
2014-09-17 11:20:00,49.28,49.31,49.27,49.31,92400.0,28.459,28.4764,28.4533,28.4764,92400.0
2014-09-17 11:25:00,49.31,49.32,49.3,49.32,121400.0,28.4764,28.4821,28.4706,28.4821,121400.0
2014-09-17 11:30:00,49.32,49.32,49.26,49.28,385500.0,28.4821,28.4821,28.4475,28.459,385500.0
2014-09-17 11:35:00,49.27,49.28,49.23,49.26,224900.0,28.4533,28.459,28.4302,28.4475,224900.0
2014-09-17 11:40:00,49.25,49.26,49.23,49.24,69200.0,28.4417,28.4475,28.4302,28.4359,69200.0
2014-09-17 11:45:00,49.25,49.26,49.24,49.25,44000.0,28.4417,28.4475,28.4359,28.4417,44000.0
2014-09-17 11:50:00,49.25,49.27,49.23,49.27,87600.0,28.4417,28.4533,28.4302,28.4533,87600.0
2014-09-17 11:55:00,49.27,49.29,49.26,49.26,108200.0,28.4533,28.4648,28.4475,28.4475,108200.0
2014-09-17 12:00:00,49.27,49.28,49.25,49.25,85600.0,28.4533,28.459,28.4417,28.4417,85600.0
2014-09-17 12:05:00,49.25,49.28,49.25,49.28,85700.0,28.4417,28.459,28.4417,28.459,85700.0
2014-09-17 12:10:00,49.28,49.28,49.2,49.2,137700.0,28.459,28.459,28.4128,28.4128,137700.0
2014-09-17 12:15:00,49.21,49.23,49.2,49.2,86400.0,28.4186,28.4302,28.4128,28.4128,86400.0
2014-09-17 12:20:00,49.2,49.24,49.2,49.24,103700.0,28.4128,28.4359,28.4128,28.4359,103700.0
2014-09-17 12:25:00,49.23,49.25,49.23,49.25,46700.0,28.4302,28.4417,28.4302,28.4417,46700.0
2014-09-17 12:30:00,49.24,49.29,49.24,49.29,62400.0,28.4359,28.4648,28.4359,28.4648,62400.0
2014-09-17 12:35:00,49.29,49.33,49.29,49.33,100400.0,28.4648,28.4879,28.4648,28.4879,100400.0
2014-09-17 12:40:00,49.33,49.33,49.29,49.29,101800.0,28.4879,28.4879,28.4648,28.4648,101800.0
2014-09-17 12:45:00,49.29,49.3,49.26,49.28,110500.0,28.4648,28.4706,28.4475,28.459,110500.0
2014-09-17 12:50:00,49.28,49.29,49.27,49.29,58200.0,28.459,28.4648,28.4533,28.4648,58200.0
2014-09-17 12:55:00,49.29,49.29,49.28,49.29,98600.0,28.4648,28.4648,28.459,28.4648,98600.0
2014-09-17 13:00:00,49.28,49.29,49.26,49.26,154100.0,28.459,28.4648,28.4475,28.4475,154100.0
2014-09-17 13:05:00,49.27,49.29,49.26,49.29,68500.0,28.4533,28.4648,28.4475,28.4648,68500.0
2014-09-17 13:10:00,49.29,49.32,49.28,49.32,60200.0,28.4648,28.4821,28.459,28.4821,60200.0
2014-09-17 13:15:00,49.32,49.32,49.28,49.29,84800.0,28.4821,28.4821,28.459,28.4648,84800.0
2014-09-17 13:20:00,49.28,49.29,49.28,49.29,125900.0,28.459,28.4648,28.459,28.4648,125900.0
2014-09-17 13:25:00,49.29,49.31,49.28,49.31,242900.0,28.4648,28.4764,28.459,28.4764,242900.0
2014-09-17 13:30:00,49.32,49.33,49.31,49.32,49200.0,28.4821,28.4879,28.4764,28.4821,49200.0
2014-09-17 13:35:00,49.31,49.32,49.26,49.26,66100.0,28.4764,28.4821,28.4475,28.4475,66100.0
2014-09-17 13:40:00,49.26,49.27,49.24,49.27,161700.0,28.4475,28.4533,28.4359,28.4533,161700.0
2014-09-17 13:45:00,49.27,49.29,49.26,49.28,84000.0,28.4533,28.4648,28.4475,28.459,84000.0
2014-09-17 13:50:00,49.27,49.29,49.27,49.29,137000.0,28.4533,28.4648,28.4533,28.4648,137000.0
2014-09-17 13:55:00,49.28,49.29,49.24,49.26,181600.0,28.459,28.4648,28.4359,28.4475,181600.0
2014-09-17 14:00:00,49.26,49.4,48.95,48.99,600600.0,28.4475,28.5283,28.2685,28.2916,600600.0
2014-09-17 14:05:00,48.99,49.13,48.98,49.11,287700.0,28.2916,28.3724,28.2858,28.3609,287700.0
2014-09-17 14:10:00,49.12,49.24,49.12,49.17,237200.0,28.3666,28.4359,28.3666,28.3955,237200.0
2014-09-17 14:15:00,49.18,49.19,49.05,49.12,160500.0,28.4013,28.4071,28.3262,28.3666,160500.0
2014-09-17 14:20:00,49.13,49.26,49.13,49.25,174200.0,28.3724,28.4475,28.3724,28.4417,174200.0
2014-09-17 14:25:00,49.25,49.36,49.22,49.33,314800.0,28.4417,28.5052,28.4244,28.4879,314800.0
2014-09-17 14:30:00,49.33,49.47,49.32,49.45,389000.0,28.4879,28.5688,28.4821,28.5572,389000.0
2014-09-17 14:35:00,49.45,49.45,49.37,49.39,151200.0,28.5572,28.5572,28.511,28.5226,151200.0
2014-09-17 14:40:00,49.4,49.44,49.35,49.39,155200.0,28.5283,28.5514,28.4995,28.5226,155200.0
2014-09-17 14:45:00,49.39,49.43,49.37,49.4,170600.0,28.5226,28.5457,28.511,28.5283,170600.0
2014-09-17 14:50:00,49.4,49.4,49.37,49.38,133100.0,28.5283,28.5283,28.511,28.5168,133100.0
2014-09-17 14:55:00,49.38,49.39,49.37,49.37,136600.0,28.5168,28.5226,28.511,28.511,136600.0
2014-09-17 15:00:00,49.37,49.45,49.35,49.44,185400.0,28.511,28.5572,28.4995,28.5514,185400.0
2014-09-17 15:05:00,49.43,49.48,49.42,49.46,162200.0,28.5457,28.5745,28.5399,28.563,162200.0
2014-09-17 15:10:00,49.46,49.46,49.41,49.42,161500.0,28.563,28.563,28.5341,28.5399,161500.0
2014-09-17 15:15:00,49.43,49.46,49.41,49.41,151100.0,28.5457,28.563,28.5341,28.5341,151100.0
2014-09-17 15:20:00,49.41,49.42,49.29,49.32,188800.0,28.5341,28.5399,28.4648,28.4821,188800.0
2014-09-17 15:25:00,49.33,49.33,49.28,49.31,329500.0,28.4879,28.4879,28.459,28.4764,329500.0
2014-09-17 15:30:00,49.31,49.31,49.21,49.22,252100.0,28.4764,28.4764,28.4186,28.4244,252100.0
2014-09-17 15:35:00,49.22,49.24,49.17,49.18,246500.0,28.4244,28.4359,28.3955,28.4013,246500.0
2014-09-17 15:40:00,49.18,49.26,49.18,49.23,187500.0,28.4013,28.4475,28.4013,28.4302,187500.0
2014-09-17 15:45:00,49.23,49.23,49.15,49.19,324200.0,28.4302,28.4302,28.384,28.4071,324200.0
2014-09-17 15:50:00,49.19,49.2,49.14,49.14,462000.0,28.4071,28.4128,28.3782,28.3782,462000.0
2014-09-17 15:55:00,49.15,49.2,49.14,49.2,446500.0,28.384,28.4128,28.3782,28.4128,446500.0
2014-09-18 09:30:00,49.45,49.58,49.45,49.51,531500.0,28.5572,28.6323,28.5572,28.5919,531500.0
2014-09-18 09:35:00,49.5,49.53,49.37,49.52,260600.0,28.5861,28.6034,28.511,28.5976,260600.0
2014-09-18 09:40:00,49.52,49.64,49.51,49.61,404500.0,28.5976,28.6669,28.5919,28.6496,404500.0
2014-09-18 09:45:00,49.6,49.65,49.59,49.64,217900.0,28.6438,28.6727,28.6381,28.6669,217900.0
2014-09-18 09:50:00,49.64,49.68,49.61,49.64,207500.0,28.6669,28.69,28.6496,28.6669,207500.0
2014-09-18 09:55:00,49.64,49.66,49.56,49.61,137900.0,28.6669,28.6785,28.6207,28.6496,137900.0
2014-09-18 10:00:00,49.6,49.65,49.5,49.55,239300.0,28.6438,28.6727,28.5861,28.615,239300.0
2014-09-18 10:05:00,49.55,49.6,49.55,49.58,99200.0,28.615,28.6438,28.615,28.6323,99200.0
2014-09-18 10:10:00,49.57,49.59,49.55,49.55,64600.0,28.6265,28.6381,28.615,28.615,64600.0
2014-09-18 10:15:00,49.55,49.58,49.55,49.55,115200.0,28.615,28.6323,28.615,28.615,115200.0
2014-09-18 10:20:00,49.55,49.56,49.52,49.52,84400.0,28.615,28.6207,28.5976,28.5976,84400.0
2014-09-18 10:25:00,49.53,49.56,49.5,49.51,72800.0,28.6034,28.6207,28.5861,28.5919,72800.0
2014-09-18 10:30:00,49.51,49.55,49.5,49.55,58300.0,28.5919,28.615,28.5861,28.615,58300.0
2014-09-18 10:35:00,49.55,49.59,49.54,49.59,95000.0,28.615,28.6381,28.6092,28.6381,95000.0
2014-09-18 10:40:00,49.58,49.61,49.58,49.59,185000.0,28.6323,28.6496,28.6323,28.6381,185000.0
2014-09-18 10:45:00,49.58,49.68,49.58,49.61,189900.0,28.6323,28.69,28.6323,28.6496,189900.0
2014-09-18 10:50:00,49.62,49.62,49.55,49.57,64900.0,28.6554,28.6554,28.615,28.6265,64900.0
2014-09-18 10:55:00,49.57,49.63,49.57,49.59,75900.0,28.6265,28.6612,28.6265,28.6381,75900.0
2014-09-18 11:00:00,49.59,49.59,49.54,49.59,95500.0,28.6381,28.6381,28.6092,28.6381,95500.0
2014-09-18 11:05:00,49.59,49.63,49.58,49.63,72400.0,28.6381,28.6612,28.6323,28.6612,72400.0
2014-09-18 11:10:00,49.62,49.65,49.61,49.64,123900.0,28.6554,28.6727,28.6496,28.6669,123900.0
2014-09-18 11:15:00,49.64,49.65,49.61,49.62,63500.0,28.6669,28.6727,28.6496,28.6554,63500.0
2014-09-18 11:20:00,49.62,49.62,49.6,49.62,54000.0,28.6554,28.6554,28.6438,28.6554,54000.0
2014-09-18 11:25:00,49.61,49.62,49.55,49.56,116500.0,28.6496,28.6554,28.615,28.6207,116500.0
2014-09-18 11:30:00,49.56,49.58,49.53,49.58,104100.0,28.6207,28.6323,28.6034,28.6323,104100.0
2014-09-18 11:35:00,49.59,49.6,49.55,49.55,75900.0,28.6381,28.6438,28.615,28.615,75900.0
2014-09-18 11:40:00,49.55,49.65,49.54,49.65,102500.0,28.615,28.6727,28.6092,28.6727,102500.0
2014-09-18 11:45:00,49.65,49.67,49.59,49.59,102600.0,28.6727,28.6843,28.6381,28.6381,102600.0
2014-09-18 11:50:00,49.6,49.6,49.56,49.57,41800.0,28.6438,28.6438,28.6207,28.6265,41800.0
2014-09-18 11:55:00,49.57,49.58,49.52,49.53,118000.0,28.6265,28.6323,28.5976,28.6034,118000.0
2014-09-18 12:00:00,49.53,49.54,49.51,49.52,88600.0,28.6034,28.6092,28.5919,28.5976,88600.0
2014-09-18 12:05:00,49.51,49.53,49.5,49.51,109100.0,28.5919,28.6034,28.5861,28.5919,109100.0
2014-09-18 12:10:00,49.51,49.56,49.51,49.55,99000.0,28.5919,28.6207,28.5919,28.615,99000.0
2014-09-18 12:15:00,49.55,49.58,49.54,49.57,63700.0,28.615,28.6323,28.6092,28.6265,63700.0
2014-09-18 12:20:00,49.57,49.59,49.56,49.59,54000.0,28.6265,28.6381,28.6207,28.6381,54000.0
2014-09-18 12:25:00,49.59,49.59,49.57,49.58,38700.0,28.6381,28.6381,28.6265,28.6323,38700.0
2014-09-18 12:30:00,49.57,49.58,49.53,49.53,61100.0,28.6265,28.6323,28.6034,28.6034,61100.0
2014-09-18 12:35:00,49.54,49.57,49.53,49.55,53800.0,28.6092,28.6265,28.6034,28.615,53800.0
2014-09-18 12:40:00,49.55,49.56,49.51,49.52,54000.0,28.615,28.6207,28.5919,28.5976,54000.0
2014-09-18 12:45:00,49.53,49.55,49.52,49.54,41400.0,28.6034,28.615,28.5976,28.6092,41400.0
2014-09-18 12:50:00,49.54,49.56,49.53,49.54,115200.0,28.6092,28.6207,28.6034,28.6092,115200.0
2014-09-18 12:55:00,49.55,49.55,49.52,49.52,53800.0,28.615,28.615,28.5976,28.5976,53800.0
2014-09-18 13:00:00,49.53,49.54,49.52,49.53,43400.0,28.6034,28.6092,28.5976,28.6034,43400.0
2014-09-18 13:05:00,49.54,49.55,49.52,49.52,42600.0,28.6092,28.615,28.5976,28.5976,42600.0
2014-09-18 13:10:00,49.53,49.55,49.52,49.55,43800.0,28.6034,28.615,28.5976,28.615,43800.0
2014-09-18 13:15:00,49.55,49.55,49.54,49.55,19500.0,28.615,28.615,28.6092,28.615,19500.0
2014-09-18 13:20:00,49.55,49.56,49.53,49.53,60100.0,28.615,28.6207,28.6034,28.6034,60100.0
2014-09-18 13:25:00,49.54,49.54,49.53,49.54,26300.0,28.6092,28.6092,28.6034,28.6092,26300.0
2014-09-18 13:30:00,49.54,49.54,49.53,49.54,25700.0,28.6092,28.6092,28.6034,28.6092,25700.0
2014-09-18 13:35:00,49.54,49.56,49.53,49.55,73100.0,28.6092,28.6207,28.6034,28.615,73100.0
2014-09-18 13:40:00,49.55,49.56,49.55,49.56,21100.0,28.615,28.6207,28.615,28.6207,21100.0
2014-09-18 13:45:00,49.55,49.56,49.53,49.53,69500.0,28.615,28.6207,28.6034,28.6034,69500.0
2014-09-18 13:50:00,49.54,49.54,49.51,49.53,57100.0,28.6092,28.6092,28.5919,28.6034,57100.0
2014-09-18 13:55:00,49.52,49.53,49.52,49.52,27100.0,28.5976,28.6034,28.5976,28.5976,27100.0
2014-09-18 14:00:00,49.53,49.53,49.52,49.53,34900.0,28.6034,28.6034,28.5976,28.6034,34900.0
2014-09-18 14:05:00,49.53,49.54,49.51,49.53,93800.0,28.6034,28.6092,28.5919,28.6034,93800.0
2014-09-18 14:10:00,49.53,49.54,49.52,49.54,74000.0,28.6034,28.6092,28.5976,28.6092,74000.0
2014-09-18 14:15:00,49.53,49.54,49.51,49.52,43000.0,28.6034,28.6092,28.5919,28.5976,43000.0
2014-09-18 14:20:00,49.51,49.52,49.51,49.52,24400.0,28.5919,28.5976,28.5919,28.5976,24400.0
2014-09-18 14:25:00,49.52,49.52,49.46,49.48,320500.0,28.5976,28.5976,28.563,28.5745,320500.0
2014-09-18 14:30:00,49.48,49.53,49.48,49.53,59500.0,28.5745,28.6034,28.5745,28.6034,59500.0
2014-09-18 14:35:00,49.53,49.54,49.51,49.54,92400.0,28.6034,28.6092,28.5919,28.6092,92400.0
2014-09-18 14:40:00,49.54,49.57,49.53,49.57,89500.0,28.6092,28.6265,28.6034,28.6265,89500.0
2014-09-18 14:45:00,49.57,49.58,49.56,49.58,93700.0,28.6265,28.6323,28.6207,28.6323,93700.0
2014-09-18 14:50:00,49.58,49.58,49.54,49.57,95300.0,28.6323,28.6323,28.6092,28.6265,95300.0
2014-09-18 14:55:00,49.57,49.58,49.56,49.58,57000.0,28.6265,28.6323,28.6207,28.6323,57000.0
2014-09-18 15:00:00,49.58,49.63,49.57,49.62,134700.0,28.6323,28.6612,28.6265,28.6554,134700.0
2014-09-18 15:05:00,49.63,49.65,49.62,49.64,95500.0,28.6612,28.6727,28.6554,28.6669,95500.0
2014-09-18 15:10:00,49.64,49.65,49.61,49.62,66200.0,28.6669,28.6727,28.6496,28.6554,66200.0
2014-09-18 15:15:00,49.63,49.68,49.63,49.66,124200.0,28.6612,28.69,28.6612,28.6785,124200.0
2014-09-18 15:20:00,49.65,49.67,49.65,49.65,51500.0,28.6727,28.6843,28.6727,28.6727,51500.0
2014-09-18 15:25:00,49.66,49.67,49.64,49.67,157500.0,28.6785,28.6843,28.6669,28.6843,157500.0
2014-09-18 15:30:00,49.66,49.68,49.65,49.66,151600.0,28.6785,28.69,28.6727,28.6785,151600.0
2014-09-18 15:35:00,49.65,49.69,49.65,49.68,231700.0,28.6727,28.6958,28.6727,28.69,231700.0
2014-09-18 15:40:00,49.69,49.69,49.66,49.67,167100.0,28.6958,28.6958,28.6785,28.6843,167100.0
2014-09-18 15:45:00,49.67,49.69,49.65,49.69,363900.0,28.6843,28.6958,28.6727,28.6958,363900.0
2014-09-18 15:50:00,49.69,49.72,49.68,49.7,436100.0,28.6958,28.7131,28.69,28.7016,436100.0
2014-09-18 15:55:00,49.71,49.72,49.69,49.7,700500.0,28.7074,28.7131,28.6958,28.7016,700500.0
2014-09-19 09:30:00,50.04,50.06,49.83,49.99,4622500.0,28.8979,28.9095,28.7767,28.8691,4622500.0
2014-09-19 09:35:00,49.99,50.18,49.98,50.15,300000.0,28.8691,28.9788,28.8633,28.9615,300000.0
2014-09-19 09:40:00,50.14,50.17,49.9,49.93,360900.0,28.9557,28.973,28.8171,28.8344,360900.0
2014-09-19 09:45:00,49.92,50.0,49.91,50.0,197800.0,28.8286,28.8748,28.8229,28.8748,197800.0
2014-09-19 09:50:00,50.0,50.07,49.99,50.04,199900.0,28.8748,28.9153,28.8691,28.8979,199900.0
2014-09-19 09:55:00,50.05,50.12,50.04,50.11,146800.0,28.9037,28.9441,28.8979,28.9384,146800.0
2014-09-19 10:00:00,50.12,50.15,50.08,50.11,173800.0,28.9441,28.9615,28.921,28.9384,173800.0
2014-09-19 10:05:00,50.11,50.13,50.1,50.12,153400.0,28.9384,28.9499,28.9326,28.9441,153400.0
2014-09-19 10:10:00,50.12,50.14,50.11,50.13,161700.0,28.9441,28.9557,28.9384,28.9499,161700.0
2014-09-19 10:15:00,50.12,50.13,50.07,50.09,167000.0,28.9441,28.9499,28.9153,28.9268,167000.0
2014-09-19 10:20:00,50.09,50.14,50.08,50.1,166200.0,28.9268,28.9557,28.921,28.9326,166200.0
2014-09-19 10:25:00,50.11,50.11,50.04,50.04,367100.0,28.9384,28.9384,28.8979,28.8979,367100.0
2014-09-19 10:30:00,50.05,50.05,49.96,50.0,230500.0,28.9037,28.9037,28.8517,28.8748,230500.0
2014-09-19 10:35:00,49.99,50.01,49.99,50.0,203500.0,28.8691,28.8806,28.8691,28.8748,203500.0
2014-09-19 10:40:00,50.0,50.0,49.94,49.97,271200.0,28.8748,28.8748,28.8402,28.8575,271200.0
2014-09-19 10:45:00,49.96,50.02,49.96,50.01,170300.0,28.8517,28.8864,28.8517,28.8806,170300.0
2014-09-19 10:50:00,50.01,50.02,49.99,50.02,136000.0,28.8806,28.8864,28.8691,28.8864,136000.0
2014-09-19 10:55:00,50.01,50.02,50.0,50.0,358500.0,28.8806,28.8864,28.8748,28.8748,358500.0
2014-09-19 11:00:00,50.0,50.02,49.99,50.01,370400.0,28.8748,28.8864,28.8691,28.8806,370400.0
2014-09-19 11:05:00,50.01,50.03,50.0,50.01,189600.0,28.8806,28.8922,28.8748,28.8806,189600.0
2014-09-19 11:10:00,50.01,50.02,49.98,49.98,151700.0,28.8806,28.8864,28.8633,28.8633,151700.0
2014-09-19 11:15:00,49.98,50.0,49.98,49.99,148000.0,28.8633,28.8748,28.8633,28.8691,148000.0
2014-09-19 11:20:00,49.98,50.0,49.98,49.99,63500.0,28.8633,28.8748,28.8633,28.8691,63500.0
2014-09-19 11:25:00,49.99,50.0,49.95,50.0,193800.0,28.8691,28.8748,28.846,28.8748,193800.0
2014-09-19 11:30:00,49.99,50.0,49.95,49.97,156900.0,28.8691,28.8748,28.846,28.8575,156900.0
2014-09-19 11:35:00,49.96,49.96,49.9,49.94,191900.0,28.8517,28.8517,28.8171,28.8402,191900.0
2014-09-19 11:40:00,49.94,49.96,49.9,49.95,141200.0,28.8402,28.8517,28.8171,28.846,141200.0
2014-09-19 11:45:00,49.94,49.96,49.9,49.91,108300.0,28.8402,28.8517,28.8171,28.8229,108300.0
2014-09-19 11:50:00,49.92,49.98,49.91,49.98,124900.0,28.8286,28.8633,28.8229,28.8633,124900.0
2014-09-19 11:55:00,49.98,50.0,49.98,50.0,96200.0,28.8633,28.8748,28.8633,28.8748,96200.0
2014-09-19 12:00:00,50.0,50.0,49.97,49.99,99000.0,28.8748,28.8748,28.8575,28.8691,99000.0
2014-09-19 12:05:00,49.99,50.0,49.93,49.95,144100.0,28.8691,28.8748,28.8344,28.846,144100.0
2014-09-19 12:10:00,49.95,49.95,49.94,49.95,76000.0,28.846,28.846,28.8402,28.846,76000.0
2014-09-19 12:15:00,49.95,49.96,49.92,49.93,143700.0,28.846,28.8517,28.8286,28.8344,143700.0
2014-09-19 12:20:00,49.92,49.95,49.92,49.95,98500.0,28.8286,28.846,28.8286,28.846,98500.0
2014-09-19 12:25:00,49.95,49.98,49.94,49.97,131700.0,28.846,28.8633,28.8402,28.8575,131700.0
2014-09-19 12:30:00,49.97,49.98,49.96,49.98,103000.0,28.8575,28.8633,28.8517,28.8633,103000.0
2014-09-19 12:35:00,49.98,49.98,49.97,49.98,130100.0,28.8633,28.8633,28.8575,28.8633,130100.0
2014-09-19 12:40:00,49.98,49.98,49.91,49.93,99900.0,28.8633,28.8633,28.8229,28.8344,99900.0
2014-09-19 12:45:00,49.93,49.96,49.92,49.94,99700.0,28.8344,28.8517,28.8286,28.8402,99700.0
2014-09-19 12:50:00,49.95,49.96,49.9,49.92,110200.0,28.846,28.8517,28.8171,28.8286,110200.0
2014-09-19 12:55:00,49.92,49.99,49.91,49.98,65900.0,28.8286,28.8691,28.8229,28.8633,65900.0
2014-09-19 13:00:00,49.99,50.0,49.96,49.97,103000.0,28.8691,28.8748,28.8517,28.8575,103000.0
2014-09-19 13:05:00,49.98,50.02,49.97,50.01,87200.0,28.8633,28.8864,28.8575,28.8806,87200.0
2014-09-19 13:10:00,50.01,50.01,49.9,49.92,110100.0,28.8806,28.8806,28.8171,28.8286,110100.0
2014-09-19 13:15:00,49.92,49.95,49.9,49.92,117100.0,28.8286,28.846,28.8171,28.8286,117100.0
2014-09-19 13:20:00,49.92,50.0,49.92,49.98,94800.0,28.8286,28.8748,28.8286,28.8633,94800.0
2014-09-19 13:25:00,49.98,49.99,49.98,49.98,42000.0,28.8633,28.8691,28.8633,28.8633,42000.0
2014-09-19 13:30:00,49.98,50.0,49.98,49.99,61400.0,28.8633,28.8748,28.8633,28.8691,61400.0
2014-09-19 13:35:00,49.99,49.99,49.97,49.98,59800.0,28.8691,28.8691,28.8575,28.8633,59800.0
2014-09-19 13:40:00,49.98,49.98,49.92,49.96,91600.0,28.8633,28.8633,28.8286,28.8517,91600.0
2014-09-19 13:45:00,49.96,50.0,49.95,49.99,135200.0,28.8517,28.8748,28.846,28.8691,135200.0
2014-09-19 13:50:00,50.0,50.04,49.99,50.04,118000.0,28.8748,28.8979,28.8691,28.8979,118000.0
2014-09-19 13:55:00,50.03,50.06,50.03,50.05,329100.0,28.8922,28.9095,28.8922,28.9037,329100.0
2014-09-19 14:00:00,50.05,50.07,50.03,50.05,264500.0,28.9037,28.9153,28.8922,28.9037,264500.0
2014-09-19 14:05:00,50.05,50.06,50.03,50.05,246300.0,28.9037,28.9095,28.8922,28.9037,246300.0
2014-09-19 14:10:00,50.04,50.08,50.04,50.06,101200.0,28.8979,28.921,28.8979,28.9095,101200.0
2014-09-19 14:15:00,50.06,50.09,50.04,50.09,156500.0,28.9095,28.9268,28.8979,28.9268,156500.0
2014-09-19 14:20:00,50.09,50.12,50.07,50.09,450500.0,28.9268,28.9441,28.9153,28.9268,450500.0
2014-09-19 14:25:00,50.09,50.13,50.09,50.12,187700.0,28.9268,28.9499,28.9268,28.9441,187700.0
2014-09-19 14:30:00,50.11,50.15,50.11,50.14,161400.0,28.9384,28.9615,28.9384,28.9557,161400.0
2014-09-19 14:35:00,50.14,50.21,50.13,50.16,385900.0,28.9557,28.9961,28.9499,28.9672,385900.0
2014-09-19 14:40:00,50.16,50.18,50.14,50.16,128600.0,28.9672,28.9788,28.9557,28.9672,128600.0
2014-09-19 14:45:00,50.16,50.18,50.13,50.17,127300.0,28.9672,28.9788,28.9499,28.973,127300.0
2014-09-19 14:50:00,50.17,50.18,50.15,50.16,168700.0,28.973,28.9788,28.9615,28.9672,168700.0
2014-09-19 14:55:00,50.16,50.19,50.15,50.18,251700.0,28.9672,28.9846,28.9615,28.9788,251700.0
2014-09-19 15:00:00,50.18,50.21,50.17,50.2,257400.0,28.9788,28.9961,28.973,28.9903,257400.0
2014-09-19 15:05:00,50.2,50.23,50.17,50.23,183700.0,28.9903,29.0077,28.973,29.0077,183700.0
2014-09-19 15:10:00,50.23,50.27,50.22,50.23,214700.0,29.0077,29.0308,29.0019,29.0077,214700.0
2014-09-19 15:15:00,50.23,50.29,50.23,50.24,349900.0,29.0077,29.0423,29.0077,29.0134,349900.0
2014-09-19 15:20:00,50.25,50.28,50.23,50.27,233500.0,29.0192,29.0365,29.0077,29.0308,233500.0
2014-09-19 15:25:00,50.27,50.3,50.25,50.29,225700.0,29.0308,29.0481,29.0192,29.0423,225700.0
2014-09-19 15:30:00,50.29,50.3,50.23,50.25,361600.0,29.0423,29.0481,29.0077,29.0192,361600.0
2014-09-19 15:35:00,50.25,50.29,50.22,50.25,388000.0,29.0192,29.0423,29.0019,29.0192,388000.0
2014-09-19 15:40:00,50.25,50.31,50.24,50.31,412800.0,29.0192,29.0539,29.0134,29.0539,412800.0
2014-09-19 15:45:00,50.3,50.36,50.29,50.35,627500.0,29.0481,29.0827,29.0423,29.077,627500.0
2014-09-19 15:50:00,50.35,50.36,50.31,50.35,781100.0,29.077,29.0827,29.0539,29.077,781100.0
2014-09-19 15:55:00,50.35,50.38,50.32,50.32,2142500.0,29.077,29.0943,29.0596,29.0596,2142500.0
2014-09-22 09:30:00,50.11,50.32,50.09,50.24,492100.0,28.9384,29.0596,28.9268,29.0134,492100.0
2014-09-22 09:35:00,50.24,50.25,50.11,50.11,218500.0,29.0134,29.0192,28.9384,28.9384,218500.0
2014-09-22 09:40:00,50.11,50.2,50.08,50.12,247800.0,28.9384,28.9903,28.921,28.9441,247800.0
2014-09-22 09:45:00,50.13,50.14,50.03,50.03,305900.0,28.9499,28.9557,28.8922,28.8922,305900.0
2014-09-22 09:50:00,50.04,50.04,49.99,50.0,252500.0,28.8979,28.8979,28.8691,28.8748,252500.0
2014-09-22 09:55:00,50.0,50.05,49.98,50.04,254100.0,28.8748,28.9037,28.8633,28.8979,254100.0
2014-09-22 10:00:00,50.05,50.17,50.04,50.17,195800.0,28.9037,28.973,28.8979,28.973,195800.0
2014-09-22 10:05:00,50.17,50.2,50.14,50.19,145500.0,28.973,28.9903,28.9557,28.9846,145500.0
2014-09-22 10:10:00,50.19,50.19,50.03,50.03,164500.0,28.9846,28.9846,28.8922,28.8922,164500.0
2014-09-22 10:15:00,50.04,50.04,49.96,50.02,172500.0,28.8979,28.8979,28.8517,28.8864,172500.0
2014-09-22 10:20:00,50.02,50.11,50.0,50.11,168000.0,28.8864,28.9384,28.8748,28.9384,168000.0
2014-09-22 10:25:00,50.11,50.2,50.1,50.18,169700.0,28.9384,28.9903,28.9326,28.9788,169700.0
2014-09-22 10:30:00,50.18,50.2,50.15,50.16,170600.0,28.9788,28.9903,28.9615,28.9672,170600.0
2014-09-22 10:35:00,50.16,50.18,50.14,50.14,81800.0,28.9672,28.9788,28.9557,28.9557,81800.0
2014-09-22 10:40:00,50.14,50.15,50.07,50.08,202100.0,28.9557,28.9615,28.9153,28.921,202100.0
2014-09-22 10:45:00,50.08,50.12,50.06,50.09,139700.0,28.921,28.9441,28.9095,28.9268,139700.0
2014-09-22 10:50:00,50.09,50.11,50.04,50.05,115200.0,28.9268,28.9384,28.8979,28.9037,115200.0
2014-09-22 10:55:00,50.04,50.09,50.03,50.09,143600.0,28.8979,28.9268,28.8922,28.9268,143600.0
2014-09-22 11:00:00,50.08,50.15,50.08,50.12,141300.0,28.921,28.9615,28.921,28.9441,141300.0
2014-09-22 11:05:00,50.12,50.17,50.12,50.15,102000.0,28.9441,28.973,28.9441,28.9615,102000.0
2014-09-22 11:10:00,50.15,50.15,50.1,50.11,84300.0,28.9615,28.9615,28.9326,28.9384,84300.0
2014-09-22 11:15:00,50.1,50.14,50.07,50.14,102400.0,28.9326,28.9557,28.9153,28.9557,102400.0
2014-09-22 11:20:00,50.14,50.17,50.13,50.16,126000.0,28.9557,28.973,28.9499,28.9672,126000.0
2014-09-22 11:25:00,50.16,50.17,50.12,50.12,99900.0,28.9672,28.973,28.9441,28.9441,99900.0
2014-09-22 11:30:00,50.12,50.14,50.1,50.12,92200.0,28.9441,28.9557,28.9326,28.9441,92200.0
2014-09-22 11:35:00,50.12,50.13,50.05,50.05,98000.0,28.9441,28.9499,28.9037,28.9037,98000.0
2014-09-22 11:40:00,50.05,50.11,50.03,50.08,104400.0,28.9037,28.9384,28.8922,28.921,104400.0
2014-09-22 11:45:00,50.09,50.09,50.01,50.05,146200.0,28.9268,28.9268,28.8806,28.9037,146200.0
2014-09-22 11:50:00,50.05,50.07,50.02,50.05,116800.0,28.9037,28.9153,28.8864,28.9037,116800.0
2014-09-22 11:55:00,50.06,50.07,50.05,50.07,76500.0,28.9095,28.9153,28.9037,28.9153,76500.0
2014-09-22 12:00:00,50.07,50.08,50.05,50.08,140600.0,28.9153,28.921,28.9037,28.921,140600.0
2014-09-22 12:05:00,50.08,50.11,50.03,50.04,279500.0,28.921,28.9384,28.8922,28.8979,279500.0
2014-09-22 12:10:00,50.04,50.07,50.01,50.02,119000.0,28.8979,28.9153,28.8806,28.8864,119000.0
2014-09-22 12:15:00,50.03,50.06,50.01,50.02,71000.0,28.8922,28.9095,28.8806,28.8864,71000.0
2014-09-22 12:20:00,50.02,50.02,50.0,50.01,173000.0,28.8864,28.8864,28.8748,28.8806,173000.0
2014-09-22 12:25:00,50.01,50.01,49.96,49.98,119400.0,28.8806,28.8806,28.8517,28.8633,119400.0
2014-09-22 12:30:00,49.98,50.0,49.95,49.97,247900.0,28.8633,28.8748,28.846,28.8575,247900.0
2014-09-22 12:35:00,49.98,49.98,49.93,49.94,100000.0,28.8633,28.8633,28.8344,28.8402,100000.0
2014-09-22 12:40:00,49.93,49.97,49.92,49.94,81200.0,28.8344,28.8575,28.8286,28.8402,81200.0
2014-09-22 12:45:00,49.95,49.99,49.95,49.97,61500.0,28.846,28.8691,28.846,28.8575,61500.0
2014-09-22 12:50:00,49.96,49.97,49.92,49.92,69300.0,28.8517,28.8575,28.8286,28.8286,69300.0
2014-09-22 12:55:00,49.93,49.93,49.85,49.86,273600.0,28.8344,28.8344,28.7882,28.794,273600.0
2014-09-22 13:00:00,49.86,49.86,49.83,49.85,102500.0,28.794,28.794,28.7767,28.7882,102500.0
2014-09-22 13:05:00,49.85,49.97,49.85,49.95,104400.0,28.7882,28.8575,28.7882,28.846,104400.0
2014-09-22 13:10:00,49.94,49.98,49.91,49.96,93900.0,28.8402,28.8633,28.8229,28.8517,93900.0
2014-09-22 13:15:00,49.97,49.98,49.95,49.98,68700.0,28.8575,28.8633,28.846,28.8633,68700.0
2014-09-22 13:20:00,49.98,50.0,49.95,49.97,105200.0,28.8633,28.8748,28.846,28.8575,105200.0
2014-09-22 13:25:00,49.97,50.04,49.97,50.01,91200.0,28.8575,28.8979,28.8575,28.8806,91200.0
2014-09-22 13:30:00,50.02,50.06,50.01,50.04,83200.0,28.8864,28.9095,28.8806,28.8979,83200.0
2014-09-22 13:35:00,50.03,50.05,50.01,50.02,62100.0,28.8922,28.9037,28.8806,28.8864,62100.0
2014-09-22 13:40:00,50.02,50.03,49.97,49.97,72500.0,28.8864,28.8922,28.8575,28.8575,72500.0
2014-09-22 13:45:00,49.98,50.02,49.97,50.01,87600.0,28.8633,28.8864,28.8575,28.8806,87600.0
2014-09-22 13:50:00,50.02,50.02,49.98,49.99,51000.0,28.8864,28.8864,28.8633,28.8691,51000.0
2014-09-22 13:55:00,50.0,50.0,49.97,49.98,70900.0,28.8748,28.8748,28.8575,28.8633,70900.0
2014-09-22 14:00:00,49.97,49.99,49.96,49.97,117100.0,28.8575,28.8691,28.8517,28.8575,117100.0
2014-09-22 14:05:00,49.97,50.03,49.96,50.03,133100.0,28.8575,28.8922,28.8517,28.8922,133100.0
2014-09-22 14:10:00,50.03,50.08,50.03,50.06,132300.0,28.8922,28.921,28.8922,28.9095,132300.0
2014-09-22 14:15:00,50.05,50.06,50.03,50.04,79600.0,28.9037,28.9095,28.8922,28.8979,79600.0
2014-09-22 14:20:00,50.04,50.07,50.02,50.03,129400.0,28.8979,28.9153,28.8864,28.8922,129400.0
2014-09-22 14:25:00,50.03,50.03,49.97,50.01,160200.0,28.8922,28.8922,28.8575,28.8806,160200.0
2014-09-22 14:30:00,50.01,50.03,50.0,50.02,79600.0,28.8806,28.8922,28.8748,28.8864,79600.0
2014-09-22 14:35:00,50.02,50.05,50.01,50.05,114000.0,28.8864,28.9037,28.8806,28.9037,114000.0
2014-09-22 14:40:00,50.05,50.06,50.04,50.05,95200.0,28.9037,28.9095,28.8979,28.9037,95200.0
2014-09-22 14:45:00,50.06,50.14,50.05,50.13,195800.0,28.9095,28.9557,28.9037,28.9499,195800.0
2014-09-22 14:50:00,50.14,50.16,50.11,50.12,195800.0,28.9557,28.9672,28.9384,28.9441,195800.0
2014-09-22 14:55:00,50.12,50.12,50.09,50.09,96900.0,28.9441,28.9441,28.9268,28.9268,96900.0
2014-09-22 15:00:00,50.09,50.13,50.09,50.09,150300.0,28.9268,28.9499,28.9268,28.9268,150300.0
2014-09-22 15:05:00,50.1,50.11,50.09,50.09,102800.0,28.9326,28.9384,28.9268,28.9268,102800.0
2014-09-22 15:10:00,50.09,50.15,50.08,50.15,208100.0,28.9268,28.9615,28.921,28.9615,208100.0
2014-09-22 15:15:00,50.14,50.15,50.1,50.13,127100.0,28.9557,28.9615,28.9326,28.9499,127100.0
2014-09-22 15:20:00,50.13,50.13,50.11,50.13,116600.0,28.9499,28.9499,28.9384,28.9499,116600.0
2014-09-22 15:25:00,50.13,50.15,50.12,50.15,100800.0,28.9499,28.9615,28.9441,28.9615,100800.0
2014-09-22 15:30:00,50.15,50.15,50.11,50.13,159800.0,28.9615,28.9615,28.9384,28.9499,159800.0
2014-09-22 15:35:00,50.13,50.17,50.12,50.16,151800.0,28.9499,28.973,28.9441,28.9672,151800.0
2014-09-22 15:40:00,50.16,50.2,50.15,50.18,266800.0,28.9672,28.9903,28.9615,28.9788,266800.0
2014-09-22 15:45:00,50.18,50.23,50.18,50.22,385300.0,28.9788,29.0077,28.9788,29.0019,385300.0
2014-09-22 15:50:00,50.22,50.23,50.18,50.19,357900.0,29.0019,29.0077,28.9788,28.9846,357900.0
2014-09-22 15:55:00,50.18,50.2,50.17,50.2,737200.0,28.9788,28.9903,28.973,28.9903,737200.0
2014-09-23 09:30:00,50.09,50.15,49.98,50.03,333200.0,28.9268,28.9615,28.8633,28.8922,333200.0
2014-09-23 09:35:00,50.04,50.08,50.03,50.05,114400.0,28.8979,28.921,28.8922,28.9037,114400.0
2014-09-23 09:40:00,50.06,50.07,49.99,50.04,178800.0,28.9095,28.9153,28.8691,28.8979,178800.0
2014-09-23 09:45:00,50.05,50.08,50.02,50.06,130500.0,28.9037,28.921,28.8864,28.9095,130500.0
2014-09-23 09:50:00,50.07,50.08,50.03,50.04,133300.0,28.9153,28.921,28.8922,28.8979,133300.0
2014-09-23 09:55:00,50.04,50.06,50.0,50.03,92900.0,28.8979,28.9095,28.8748,28.8922,92900.0
2014-09-23 10:00:00,50.03,50.06,50.0,50.04,109600.0,28.8922,28.9095,28.8748,28.8979,109600.0
2014-09-23 10:05:00,50.03,50.05,49.98,50.0,84800.0,28.8922,28.9037,28.8633,28.8748,84800.0
2014-09-23 10:10:00,50.0,50.01,49.97,49.99,118000.0,28.8748,28.8806,28.8575,28.8691,118000.0
2014-09-23 10:15:00,49.99,50.04,49.97,50.01,87900.0,28.8691,28.8979,28.8575,28.8806,87900.0
2014-09-23 10:20:00,50.02,50.09,50.02,50.07,80800.0,28.8864,28.9268,28.8864,28.9153,80800.0
2014-09-23 10:25:00,50.07,50.08,50.01,50.02,132800.0,28.9153,28.921,28.8806,28.8864,132800.0
2014-09-23 10:30:00,50.02,50.02,49.95,49.96,135000.0,28.8864,28.8864,28.846,28.8517,135000.0
2014-09-23 10:35:00,49.96,49.99,49.92,49.92,197000.0,28.8517,28.8691,28.8286,28.8286,197000.0
2014-09-23 10:40:00,49.92,49.94,49.89,49.93,175300.0,28.8286,28.8402,28.8113,28.8344,175300.0
2014-09-23 10:45:00,49.93,49.93,49.89,49.89,99000.0,28.8344,28.8344,28.8113,28.8113,99000.0
2014-09-23 10:50:00,49.89,49.93,49.88,49.9,177000.0,28.8113,28.8344,28.8055,28.8171,177000.0
2014-09-23 10:55:00,49.89,49.91,49.86,49.87,89400.0,28.8113,28.8229,28.794,28.7998,89400.0
2014-09-23 11:00:00,49.88,49.92,49.88,49.89,98400.0,28.8055,28.8286,28.8055,28.8113,98400.0
2014-09-23 11:05:00,49.9,49.9,49.81,49.81,158000.0,28.8171,28.8171,28.7651,28.7651,158000.0
2014-09-23 11:10:00,49.82,49.84,49.78,49.83,146800.0,28.7709,28.7824,28.7478,28.7767,146800.0
2014-09-23 11:15:00,49.83,49.91,49.83,49.91,64200.0,28.7767,28.8229,28.7767,28.8229,64200.0
2014-09-23 11:20:00,49.91,49.96,49.9,49.94,122400.0,28.8229,28.8517,28.8171,28.8402,122400.0
2014-09-23 11:25:00,49.94,49.94,49.88,49.88,90000.0,28.8402,28.8402,28.8055,28.8055,90000.0
2014-09-23 11:30:00,49.88,49.91,49.87,49.89,76400.0,28.8055,28.8229,28.7998,28.8113,76400.0
2014-09-23 11:35:00,49.89,49.91,49.87,49.91,111800.0,28.8113,28.8229,28.7998,28.8229,111800.0
2014-09-23 11:40:00,49.91,49.96,49.9,49.95,82400.0,28.8229,28.8517,28.8171,28.846,82400.0
2014-09-23 11:45:00,49.95,49.96,49.9,49.95,83600.0,28.846,28.8517,28.8171,28.846,83600.0
2014-09-23 11:50:00,49.94,49.96,49.93,49.95,80000.0,28.8402,28.8517,28.8344,28.846,80000.0
2014-09-23 11:55:00,49.95,49.96,49.92,49.94,105100.0,28.846,28.8517,28.8286,28.8402,105100.0
2014-09-23 12:00:00,49.94,49.96,49.92,49.94,129500.0,28.8402,28.8517,28.8286,28.8402,129500.0
2014-09-23 12:05:00,49.93,49.96,49.92,49.92,74800.0,28.8344,28.8517,28.8286,28.8286,74800.0
2014-09-23 12:10:00,49.93,49.94,49.88,49.89,142600.0,28.8344,28.8402,28.8055,28.8113,142600.0
2014-09-23 12:15:00,49.9,49.93,49.88,49.9,72500.0,28.8171,28.8344,28.8055,28.8171,72500.0
2014-09-23 12:20:00,49.9,49.91,49.87,49.87,63300.0,28.8171,28.8229,28.7998,28.7998,63300.0
2014-09-23 12:25:00,49.87,49.87,49.83,49.84,52700.0,28.7998,28.7998,28.7767,28.7824,52700.0
2014-09-23 12:30:00,49.84,49.86,49.83,49.86,64500.0,28.7824,28.794,28.7767,28.794,64500.0
2014-09-23 12:35:00,49.86,49.87,49.84,49.84,50600.0,28.794,28.7998,28.7824,28.7824,50600.0
2014-09-23 12:40:00,49.84,49.87,49.84,49.85,76100.0,28.7824,28.7998,28.7824,28.7882,76100.0
2014-09-23 12:45:00,49.86,49.88,49.83,49.84,57800.0,28.794,28.8055,28.7767,28.7824,57800.0
2014-09-23 12:50:00,49.84,49.87,49.82,49.86,51800.0,28.7824,28.7998,28.7709,28.794,51800.0
2014-09-23 12:55:00,49.86,49.88,49.85,49.88,46700.0,28.794,28.8055,28.7882,28.8055,46700.0
2014-09-23 13:00:00,49.88,49.91,49.85,49.89,87000.0,28.8055,28.8229,28.7882,28.8113,87000.0
2014-09-23 13:05:00,49.88,49.91,49.88,49.89,62000.0,28.8055,28.8229,28.8055,28.8113,62000.0
2014-09-23 13:10:00,49.89,49.9,49.87,49.88,63600.0,28.8113,28.8171,28.7998,28.8055,63600.0
2014-09-23 13:15:00,49.88,49.89,49.85,49.87,81300.0,28.8055,28.8113,28.7882,28.7998,81300.0
2014-09-23 13:20:00,49.87,49.92,49.87,49.91,73000.0,28.7998,28.8286,28.7998,28.8229,73000.0
2014-09-23 13:25:00,49.92,49.95,49.9,49.95,58600.0,28.8286,28.846,28.8171,28.846,58600.0
2014-09-23 13:30:00,49.95,50.0,49.95,49.99,73400.0,28.846,28.8748,28.846,28.8691,73400.0
2014-09-23 13:35:00,49.99,50.03,49.99,50.03,90200.0,28.8691,28.8922,28.8691,28.8922,90200.0
2014-09-23 13:40:00,50.03,50.04,50.0,50.01,75000.0,28.8922,28.8979,28.8748,28.8806,75000.0
2014-09-23 13:45:00,50.01,50.01,49.98,49.99,39600.0,28.8806,28.8806,28.8633,28.8691,39600.0
2014-09-23 13:50:00,49.99,50.0,49.94,49.97,94300.0,28.8691,28.8748,28.8402,28.8575,94300.0
2014-09-23 13:55:00,49.97,49.97,49.92,49.93,168500.0,28.8575,28.8575,28.8286,28.8344,168500.0
2014-09-23 14:00:00,49.93,50.03,49.92,50.03,414000.0,28.8344,28.8922,28.8286,28.8922,414000.0
2014-09-23 14:05:00,50.02,50.05,50.0,50.0,78400.0,28.8864,28.9037,28.8748,28.8748,78400.0
2014-09-23 14:10:00,50.0,50.01,49.97,50.0,80000.0,28.8748,28.8806,28.8575,28.8748,80000.0
2014-09-23 14:15:00,49.99,50.0,49.96,49.96,40300.0,28.8691,28.8748,28.8517,28.8517,40300.0
2014-09-23 14:20:00,49.96,49.98,49.89,49.9,65400.0,28.8517,28.8633,28.8113,28.8171,65400.0
2014-09-23 14:25:00,49.91,49.96,49.89,49.95,85800.0,28.8229,28.8517,28.8113,28.846,85800.0
2014-09-23 14:30:00,49.95,49.97,49.93,49.95,56200.0,28.846,28.8575,28.8344,28.846,56200.0
2014-09-23 14:35:00,49.94,49.97,49.94,49.95,44900.0,28.8402,28.8575,28.8402,28.846,44900.0
2014-09-23 14:40:00,49.96,49.96,49.94,49.96,50400.0,28.8517,28.8517,28.8402,28.8517,50400.0
2014-09-23 14:45:00,49.96,49.96,49.94,49.95,88500.0,28.8517,28.8517,28.8402,28.846,88500.0
2014-09-23 14:50:00,49.95,49.96,49.94,49.96,61900.0,28.846,28.8517,28.8402,28.8517,61900.0
2014-09-23 14:55:00,49.95,50.01,49.95,50.0,119300.0,28.846,28.8806,28.846,28.8748,119300.0
2014-09-23 15:00:00,49.99,50.01,49.98,49.98,114900.0,28.8691,28.8806,28.8633,28.8633,114900.0
2014-09-23 15:05:00,49.98,50.01,49.96,50.0,128300.0,28.8633,28.8806,28.8517,28.8748,128300.0
2014-09-23 15:10:00,50.0,50.03,49.99,50.02,99900.0,28.8748,28.8922,28.8691,28.8864,99900.0
2014-09-23 15:15:00,50.02,50.04,50.0,50.01,137700.0,28.8864,28.8979,28.8748,28.8806,137700.0
2014-09-23 15:20:00,50.02,50.02,49.96,49.98,105500.0,28.8864,28.8864,28.8517,28.8633,105500.0
2014-09-23 15:25:00,49.99,50.04,49.98,49.98,139800.0,28.8691,28.8979,28.8633,28.8633,139800.0
2014-09-23 15:30:00,49.98,50.02,49.95,50.0,139100.0,28.8633,28.8864,28.846,28.8748,139100.0
2014-09-23 15:35:00,50.01,50.05,50.01,50.02,128200.0,28.8806,28.9037,28.8806,28.8864,128200.0
2014-09-23 15:40:00,50.03,50.03,49.99,50.01,130100.0,28.8922,28.8922,28.8691,28.8806,130100.0
2014-09-23 15:45:00,50.02,50.03,49.98,50.01,227800.0,28.8864,28.8922,28.8633,28.8806,227800.0
2014-09-23 15:50:00,50.0,50.01,49.93,49.96,274800.0,28.8748,28.8806,28.8344,28.8517,274800.0
2014-09-23 15:55:00,49.97,49.98,49.9,49.91,422000.0,28.8575,28.8633,28.8171,28.8229,422000.0
2014-09-24 09:30:00,49.98,50.04,49.91,49.92,376900.0,28.8633,28.8979,28.8229,28.8286,376900.0
2014-09-24 09:35:00,49.93,50.05,49.91,49.92,124100.0,28.8344,28.9037,28.8229,28.8286,124100.0
2014-09-24 09:40:00,49.92,50.01,49.91,50.01,102800.0,28.8286,28.8806,28.8229,28.8806,102800.0
2014-09-24 09:45:00,50.01,50.05,49.95,50.03,132100.0,28.8806,28.9037,28.846,28.8922,132100.0
2014-09-24 09:50:00,50.02,50.05,50.0,50.05,67100.0,28.8864,28.9037,28.8748,28.9037,67100.0
2014-09-24 09:55:00,50.05,50.05,49.96,49.97,92400.0,28.9037,28.9037,28.8517,28.8575,92400.0
2014-09-24 10:00:00,49.97,50.02,49.88,49.96,222600.0,28.8575,28.8864,28.8055,28.8517,222600.0
2014-09-24 10:05:00,49.96,50.05,49.94,49.99,91400.0,28.8517,28.9037,28.8402,28.8691,91400.0
2014-09-24 10:10:00,49.99,49.99,49.88,49.9,224900.0,28.8691,28.8691,28.8055,28.8171,224900.0
2014-09-24 10:15:00,49.9,49.9,49.82,49.87,181900.0,28.8171,28.8171,28.7709,28.7998,181900.0
2014-09-24 10:20:00,49.87,49.9,49.84,49.89,318000.0,28.7998,28.8171,28.7824,28.8113,318000.0
2014-09-24 10:25:00,49.89,49.92,49.87,49.9,73800.0,28.8113,28.8286,28.7998,28.8171,73800.0
2014-09-24 10:30:00,49.9,49.94,49.87,49.94,60000.0,28.8171,28.8402,28.7998,28.8402,60000.0
2014-09-24 10:35:00,49.93,49.99,49.91,49.95,119500.0,28.8344,28.8691,28.8229,28.846,119500.0
2014-09-24 10:40:00,49.95,49.99,49.93,49.95,160400.0,28.846,28.8691,28.8344,28.846,160400.0
2014-09-24 10:45:00,49.95,49.95,49.87,49.92,107900.0,28.846,28.846,28.7998,28.8286,107900.0
2014-09-24 10:50:00,49.93,49.94,49.89,49.93,178000.0,28.8344,28.8402,28.8113,28.8344,178000.0
2014-09-24 10:55:00,49.92,49.94,49.89,49.93,64500.0,28.8286,28.8402,28.8113,28.8344,64500.0
2014-09-24 11:00:00,49.94,49.97,49.91,49.96,83600.0,28.8402,28.8575,28.8229,28.8517,83600.0
2014-09-24 11:05:00,49.96,49.98,49.93,49.97,93000.0,28.8517,28.8633,28.8344,28.8575,93000.0
2014-09-24 11:10:00,49.97,50.0,49.95,49.97,129100.0,28.8575,28.8748,28.846,28.8575,129100.0
2014-09-24 11:15:00,49.97,49.98,49.96,49.97,40900.0,28.8575,28.8633,28.8517,28.8575,40900.0
2014-09-24 11:20:00,49.98,50.03,49.97,50.0,187700.0,28.8633,28.8922,28.8575,28.8748,187700.0
2014-09-24 11:25:00,49.99,50.05,49.99,50.04,109900.0,28.8691,28.9037,28.8691,28.8979,109900.0
2014-09-24 11:30:00,50.04,50.05,50.01,50.01,127900.0,28.8979,28.9037,28.8806,28.8806,127900.0
2014-09-24 11:35:00,50.01,50.07,50.0,50.05,94800.0,28.8806,28.9153,28.8748,28.9037,94800.0
2014-09-24 11:40:00,50.05,50.1,50.04,50.08,95400.0,28.9037,28.9326,28.8979,28.921,95400.0
2014-09-24 11:45:00,50.09,50.1,50.08,50.08,63000.0,28.9268,28.9326,28.921,28.921,63000.0
2014-09-24 11:50:00,50.08,50.1,50.08,50.09,55100.0,28.921,28.9326,28.921,28.9268,55100.0
2014-09-24 11:55:00,50.1,50.15,50.09,50.15,109800.0,28.9326,28.9615,28.9268,28.9615,109800.0
2014-09-24 12:00:00,50.15,50.15,50.09,50.1,104000.0,28.9615,28.9615,28.9268,28.9326,104000.0
2014-09-24 12:05:00,50.11,50.12,50.07,50.08,300800.0,28.9384,28.9441,28.9153,28.921,300800.0
2014-09-24 12:10:00,50.09,50.1,50.07,50.08,47900.0,28.9268,28.9326,28.9153,28.921,47900.0
2014-09-24 12:15:00,50.08,50.08,50.04,50.04,64600.0,28.921,28.921,28.8979,28.8979,64600.0
2014-09-24 12:20:00,50.04,50.05,50.01,50.04,159100.0,28.8979,28.9037,28.8806,28.8979,159100.0
2014-09-24 12:25:00,50.04,50.06,50.03,50.04,92200.0,28.8979,28.9095,28.8922,28.8979,92200.0
2014-09-24 12:30:00,50.04,50.06,50.03,50.05,48600.0,28.8979,28.9095,28.8922,28.9037,48600.0
2014-09-24 12:35:00,50.05,50.08,50.05,50.07,40300.0,28.9037,28.921,28.9037,28.9153,40300.0
2014-09-24 12:40:00,50.07,50.09,50.06,50.07,50800.0,28.9153,28.9268,28.9095,28.9153,50800.0
2014-09-24 12:45:00,50.07,50.09,50.05,50.05,74200.0,28.9153,28.9268,28.9037,28.9037,74200.0
2014-09-24 12:50:00,50.06,50.08,50.05,50.07,44600.0,28.9095,28.921,28.9037,28.9153,44600.0
2014-09-24 12:55:00,50.08,50.1,50.07,50.1,28700.0,28.921,28.9326,28.9153,28.9326,28700.0
2014-09-24 13:00:00,50.09,50.14,50.09,50.14,85400.0,28.9268,28.9557,28.9268,28.9557,85400.0
2014-09-24 13:05:00,50.14,50.14,50.11,50.12,44400.0,28.9557,28.9557,28.9384,28.9441,44400.0
2014-09-24 13:10:00,50.12,50.12,50.09,50.1,41000.0,28.9441,28.9441,28.9268,28.9326,41000.0
2014-09-24 13:15:00,50.1,50.11,50.07,50.08,136700.0,28.9326,28.9384,28.9153,28.921,136700.0
2014-09-24 13:20:00,50.07,50.09,50.01,50.04,124000.0,28.9153,28.9268,28.8806,28.8979,124000.0
2014-09-24 13:25:00,50.05,50.05,50.03,50.04,338600.0,28.9037,28.9037,28.8922,28.8979,338600.0
2014-09-24 13:30:00,50.04,50.05,49.97,49.99,244400.0,28.8979,28.9037,28.8575,28.8691,244400.0
2014-09-24 13:35:00,49.99,50.01,49.99,50.0,72200.0,28.8691,28.8806,28.8691,28.8748,72200.0
2014-09-24 13:40:00,50.01,50.02,50.0,50.01,135100.0,28.8806,28.8864,28.8748,28.8806,135100.0
2014-09-24 13:45:00,50.01,50.02,50.0,50.02,68000.0,28.8806,28.8864,28.8748,28.8864,68000.0
2014-09-24 13:50:00,50.02,50.05,50.01,50.03,121800.0,28.8864,28.9037,28.8806,28.8922,121800.0
2014-09-24 13:55:00,50.03,50.05,50.02,50.02,90700.0,28.8922,28.9037,28.8864,28.8864,90700.0
2014-09-24 14:00:00,50.02,50.03,49.99,50.0,152000.0,28.8864,28.8922,28.8691,28.8748,152000.0
2014-09-24 14:05:00,50.0,50.01,49.99,49.99,69700.0,28.8748,28.8806,28.8691,28.8691,69700.0
2014-09-24 14:10:00,49.99,50.0,49.95,49.97,121400.0,28.8691,28.8748,28.846,28.8575,121400.0
2014-09-24 14:15:00,49.97,49.99,49.96,49.98,35000.0,28.8575,28.8691,28.8517,28.8633,35000.0
2014-09-24 14:20:00,49.97,49.98,49.95,49.96,60500.0,28.8575,28.8633,28.846,28.8517,60500.0
2014-09-24 14:25:00,49.97,50.03,49.96,50.03,168100.0,28.8575,28.8922,28.8517,28.8922,168100.0
2014-09-24 14:30:00,50.02,50.05,50.02,50.04,73400.0,28.8864,28.9037,28.8864,28.8979,73400.0
2014-09-24 14:35:00,50.05,50.05,50.01,50.03,95600.0,28.9037,28.9037,28.8806,28.8922,95600.0
2014-09-24 14:40:00,50.04,50.05,50.03,50.05,120600.0,28.8979,28.9037,28.8922,28.9037,120600.0
2014-09-24 14:45:00,50.05,50.07,50.04,50.06,53100.0,28.9037,28.9153,28.8979,28.9095,53100.0
2014-09-24 14:50:00,50.06,50.07,50.03,50.05,78000.0,28.9095,28.9153,28.8922,28.9037,78000.0
2014-09-24 14:55:00,50.05,50.07,50.03,50.05,72300.0,28.9037,28.9153,28.8922,28.9037,72300.0
2014-09-24 15:00:00,50.05,50.11,50.05,50.1,97100.0,28.9037,28.9384,28.9037,28.9326,97100.0
2014-09-24 15:05:00,50.09,50.11,50.08,50.1,95300.0,28.9268,28.9384,28.921,28.9326,95300.0
2014-09-24 15:10:00,50.09,50.12,50.07,50.08,126100.0,28.9268,28.9441,28.9153,28.921,126100.0
2014-09-24 15:15:00,50.09,50.11,50.08,50.1,60800.0,28.9268,28.9384,28.921,28.9326,60800.0
2014-09-24 15:20:00,50.11,50.13,50.1,50.11,82200.0,28.9384,28.9499,28.9326,28.9384,82200.0
2014-09-24 15:25:00,50.1,50.13,50.09,50.1,161000.0,28.9326,28.9499,28.9268,28.9326,161000.0
2014-09-24 15:30:00,50.1,50.11,50.07,50.07,80300.0,28.9326,28.9384,28.9153,28.9153,80300.0
2014-09-24 15:35:00,50.08,50.1,50.06,50.07,89000.0,28.921,28.9326,28.9095,28.9153,89000.0
2014-09-24 15:40:00,50.07,50.08,50.05,50.07,118400.0,28.9153,28.921,28.9037,28.9153,118400.0
2014-09-24 15:45:00,50.07,50.08,50.03,50.07,173500.0,28.9153,28.921,28.8922,28.9153,173500.0
2014-09-24 15:50:00,50.08,50.11,50.08,50.09,174500.0,28.921,28.9384,28.921,28.9268,174500.0
2014-09-24 15:55:00,50.08,50.12,50.06,50.1,520300.0,28.921,28.9441,28.9095,28.9326,520300.0
2014-09-25 09:30:00,50.1,50.12,49.97,50.07,335400.0,28.9326,28.9441,28.8575,28.9153,335400.0
2014-09-25 09:35:00,50.09,50.2,50.0,50.06,145800.0,28.9268,28.9903,28.8748,28.9095,145800.0
2014-09-25 09:40:00,50.06,50.08,50.05,50.05,91900.0,28.9095,28.921,28.9037,28.9037,91900.0
2014-09-25 09:45:00,50.06,50.06,50.0,50.05,230600.0,28.9095,28.9095,28.8748,28.9037,230600.0
2014-09-25 09:50:00,50.05,50.12,50.04,50.06,238900.0,28.9037,28.9441,28.8979,28.9095,238900.0
2014-09-25 09:55:00,50.06,50.06,50.01,50.06,115000.0,28.9095,28.9095,28.8806,28.9095,115000.0
2014-09-25 10:00:00,50.06,50.07,49.99,50.02,174700.0,28.9095,28.9153,28.8691,28.8864,174700.0
2014-09-25 10:05:00,50.02,50.11,50.02,50.1,116100.0,28.8864,28.9384,28.8864,28.9326,116100.0
2014-09-25 10:10:00,50.1,50.14,50.09,50.12,219900.0,28.9326,28.9557,28.9268,28.9441,219900.0
2014-09-25 10:15:00,50.13,50.14,50.04,50.07,140800.0,28.9499,28.9557,28.8979,28.9153,140800.0
2014-09-25 10:20:00,50.07,50.08,50.01,50.04,171900.0,28.9153,28.921,28.8806,28.8979,171900.0
2014-09-25 10:25:00,50.04,50.05,50.01,50.03,93000.0,28.8979,28.9037,28.8806,28.8922,93000.0
2014-09-25 10:30:00,50.02,50.03,49.95,49.97,245400.0,28.8864,28.8922,28.846,28.8575,245400.0
2014-09-25 10:35:00,49.97,50.04,49.97,49.97,152500.0,28.8575,28.8979,28.8575,28.8575,152500.0
2014-09-25 10:40:00,49.98,49.98,49.91,49.93,228200.0,28.8633,28.8633,28.8229,28.8344,228200.0
2014-09-25 10:45:00,49.92,49.94,49.9,49.91,205600.0,28.8286,28.8402,28.8171,28.8229,205600.0
2014-09-25 10:50:00,49.9,49.94,49.86,49.88,148800.0,28.8171,28.8402,28.794,28.8055,148800.0
2014-09-25 10:55:00,49.88,49.9,49.86,49.87,235800.0,28.8055,28.8171,28.794,28.7998,235800.0
2014-09-25 11:00:00,49.86,49.88,49.83,49.86,162000.0,28.794,28.8055,28.7767,28.794,162000.0
2014-09-25 11:05:00,49.87,49.9,49.85,49.9,227500.0,28.7998,28.8171,28.7882,28.8171,227500.0
2014-09-25 11:10:00,49.9,49.9,49.77,49.78,144000.0,28.8171,28.8171,28.742,28.7478,144000.0
2014-09-25 11:15:00,49.78,49.89,49.75,49.86,408400.0,28.7478,28.8113,28.7305,28.794,408400.0
2014-09-25 11:20:00,49.86,49.91,49.85,49.9,190800.0,28.794,28.8229,28.7882,28.8171,190800.0
2014-09-25 11:25:00,49.89,49.91,49.86,49.87,215400.0,28.8113,28.8229,28.794,28.7998,215400.0
2014-09-25 11:30:00,49.87,49.89,49.78,49.8,121800.0,28.7998,28.8113,28.7478,28.7593,121800.0
2014-09-25 11:35:00,49.79,49.82,49.74,49.78,130900.0,28.7536,28.7709,28.7247,28.7478,130900.0
2014-09-25 11:40:00,49.76,49.77,49.7,49.7,72600.0,28.7362,28.742,28.7016,28.7016,72600.0
2014-09-25 11:45:00,49.7,49.71,49.65,49.65,126300.0,28.7016,28.7074,28.6727,28.6727,126300.0
2014-09-25 11:50:00,49.65,49.68,49.64,49.65,127300.0,28.6727,28.69,28.6669,28.6727,127300.0
2014-09-25 11:55:00,49.66,49.66,49.6,49.62,87600.0,28.6785,28.6785,28.6438,28.6554,87600.0
2014-09-25 12:00:00,49.62,49.68,49.62,49.68,60100.0,28.6554,28.69,28.6554,28.69,60100.0
2014-09-25 12:05:00,49.67,49.7,49.65,49.68,67500.0,28.6843,28.7016,28.6727,28.69,67500.0
2014-09-25 12:10:00,49.68,49.72,49.67,49.72,58700.0,28.69,28.7131,28.6843,28.7131,58700.0
2014-09-25 12:15:00,49.71,49.71,49.66,49.69,114800.0,28.7074,28.7074,28.6785,28.6958,114800.0
2014-09-25 12:20:00,49.68,49.69,49.61,49.62,202900.0,28.69,28.6958,28.6496,28.6554,202900.0
2014-09-25 12:25:00,49.62,49.64,49.55,49.57,217300.0,28.6554,28.6669,28.615,28.6265,217300.0
2014-09-25 12:30:00,49.56,49.58,49.54,49.57,104800.0,28.6207,28.6323,28.6092,28.6265,104800.0
2014-09-25 12:35:00,49.58,49.63,49.58,49.62,54600.0,28.6323,28.6612,28.6323,28.6554,54600.0
2014-09-25 12:40:00,49.62,49.62,49.6,49.61,45200.0,28.6554,28.6554,28.6438,28.6496,45200.0
2014-09-25 12:45:00,49.61,49.63,49.6,49.62,29500.0,28.6496,28.6612,28.6438,28.6554,29500.0
2014-09-25 12:50:00,49.62,49.63,49.58,49.6,57900.0,28.6554,28.6612,28.6323,28.6438,57900.0
2014-09-25 12:55:00,49.59,49.61,49.55,49.56,116300.0,28.6381,28.6496,28.615,28.6207,116300.0
2014-09-25 13:00:00,49.55,49.55,49.5,49.5,111900.0,28.615,28.615,28.5861,28.5861,111900.0
2014-09-25 13:05:00,49.5,49.52,49.47,49.47,131400.0,28.5861,28.5976,28.5688,28.5688,131400.0
2014-09-25 13:10:00,49.47,49.49,49.46,49.49,41900.0,28.5688,28.5803,28.563,28.5803,41900.0
2014-09-25 13:15:00,49.49,49.52,49.48,49.5,86900.0,28.5803,28.5976,28.5745,28.5861,86900.0
2014-09-25 13:20:00,49.49,49.5,49.46,49.47,78100.0,28.5803,28.5861,28.563,28.5688,78100.0
2014-09-25 13:25:00,49.48,49.5,49.47,49.49,70900.0,28.5745,28.5861,28.5688,28.5803,70900.0
2014-09-25 13:30:00,49.49,49.51,49.47,49.48,55400.0,28.5803,28.5919,28.5688,28.5745,55400.0
2014-09-25 13:35:00,49.48,49.52,49.47,49.52,277600.0,28.5745,28.5976,28.5688,28.5976,277600.0
2014-09-25 13:40:00,49.51,49.53,49.5,49.51,81200.0,28.5919,28.6034,28.5861,28.5919,81200.0
2014-09-25 13:45:00,49.51,49.52,49.46,49.46,102700.0,28.5919,28.5976,28.563,28.563,102700.0
2014-09-25 13:50:00,49.47,49.49,49.44,49.44,132600.0,28.5688,28.5803,28.5514,28.5514,132600.0
2014-09-25 13:55:00,49.45,49.48,49.43,49.46,111000.0,28.5572,28.5745,28.5457,28.563,111000.0
2014-09-25 14:00:00,49.47,49.48,49.44,49.47,63200.0,28.5688,28.5745,28.5514,28.5688,63200.0
2014-09-25 14:05:00,49.46,49.49,49.46,49.48,94600.0,28.563,28.5803,28.563,28.5745,94600.0
2014-09-25 14:10:00,49.48,49.51,49.47,49.51,113500.0,28.5745,28.5919,28.5688,28.5919,113500.0
2014-09-25 14:15:00,49.51,49.53,49.49,49.52,104200.0,28.5919,28.6034,28.5803,28.5976,104200.0
2014-09-25 14:20:00,49.53,49.55,49.52,49.54,44200.0,28.6034,28.615,28.5976,28.6092,44200.0
2014-09-25 14:25:00,49.54,49.58,49.53,49.56,153700.0,28.6092,28.6323,28.6034,28.6207,153700.0
2014-09-25 14:30:00,49.56,49.58,49.54,49.57,42300.0,28.6207,28.6323,28.6092,28.6265,42300.0
2014-09-25 14:35:00,49.56,49.59,49.56,49.59,78000.0,28.6207,28.6381,28.6207,28.6381,78000.0
2014-09-25 14:40:00,49.59,49.6,49.58,49.59,57000.0,28.6381,28.6438,28.6323,28.6381,57000.0
2014-09-25 14:45:00,49.6,49.66,49.59,49.65,180800.0,28.6438,28.6785,28.6381,28.6727,180800.0
2014-09-25 14:50:00,49.65,49.65,49.63,49.65,120800.0,28.6727,28.6727,28.6612,28.6727,120800.0
2014-09-25 14:55:00,49.65,49.65,49.63,49.64,167100.0,28.6727,28.6727,28.6612,28.6669,167100.0
2014-09-25 15:00:00,49.64,49.66,49.6,49.63,115600.0,28.6669,28.6785,28.6438,28.6612,115600.0
2014-09-25 15:05:00,49.63,49.67,49.62,49.66,100600.0,28.6612,28.6843,28.6554,28.6785,100600.0
2014-09-25 15:10:00,49.66,49.7,49.65,49.66,151200.0,28.6785,28.7016,28.6727,28.6785,151200.0
2014-09-25 15:15:00,49.67,49.7,49.66,49.69,107500.0,28.6843,28.7016,28.6785,28.6958,107500.0
2014-09-25 15:20:00,49.69,49.69,49.63,49.63,108000.0,28.6958,28.6958,28.6612,28.6612,108000.0
2014-09-25 15:25:00,49.63,49.65,49.6,49.63,90400.0,28.6612,28.6727,28.6438,28.6612,90400.0
2014-09-25 15:30:00,49.63,49.69,49.62,49.69,125600.0,28.6612,28.6958,28.6554,28.6958,125600.0
2014-09-25 15:35:00,49.69,49.75,49.66,49.75,175600.0,28.6958,28.7305,28.6785,28.7305,175600.0
2014-09-25 15:40:00,49.74,49.77,49.71,49.76,154900.0,28.7247,28.742,28.7074,28.7362,154900.0
2014-09-25 15:45:00,49.76,49.76,49.68,49.71,236400.0,28.7362,28.7362,28.69,28.7074,236400.0
2014-09-25 15:50:00,49.72,49.74,49.7,49.7,300000.0,28.7131,28.7247,28.7016,28.7016,300000.0
2014-09-25 15:55:00,49.71,49.72,49.63,49.63,747900.0,28.7074,28.7131,28.6612,28.6612,747900.0
2014-09-26 09:30:00,49.57,49.68,49.51,49.56,232900.0,28.6265,28.69,28.5919,28.6207,232900.0
2014-09-26 09:35:00,49.56,49.62,49.41,49.43,106600.0,28.6207,28.6554,28.5341,28.5457,106600.0
2014-09-26 09:40:00,49.43,49.5,49.43,49.46,135400.0,28.5457,28.5861,28.5457,28.563,135400.0
2014-09-26 09:45:00,49.46,49.51,49.45,49.46,111800.0,28.563,28.5919,28.5572,28.563,111800.0
2014-09-26 09:50:00,49.46,49.52,49.46,49.5,106200.0,28.563,28.5976,28.563,28.5861,106200.0
2014-09-26 09:55:00,49.5,49.52,49.45,49.49,90900.0,28.5861,28.5976,28.5572,28.5803,90900.0
2014-09-26 10:00:00,49.49,49.69,49.49,49.65,136800.0,28.5803,28.6958,28.5803,28.6727,136800.0
2014-09-26 10:05:00,49.65,49.65,49.58,49.61,103500.0,28.6727,28.6727,28.6323,28.6496,103500.0
2014-09-26 10:10:00,49.61,49.61,49.48,49.48,68600.0,28.6496,28.6496,28.5745,28.5745,68600.0
2014-09-26 10:15:00,49.48,49.51,49.45,49.47,146700.0,28.5745,28.5919,28.5572,28.5688,146700.0
2014-09-26 10:20:00,49.46,49.48,49.45,49.46,168400.0,28.563,28.5745,28.5572,28.563,168400.0
2014-09-26 10:25:00,49.46,49.51,49.42,49.42,122800.0,28.563,28.5919,28.5399,28.5399,122800.0
2014-09-26 10:30:00,49.43,49.45,49.35,49.44,218500.0,28.5457,28.5572,28.4995,28.5514,218500.0
2014-09-26 10:35:00,49.44,49.44,49.35,49.35,138700.0,28.5514,28.5514,28.4995,28.4995,138700.0
2014-09-26 10:40:00,49.35,49.36,49.32,49.33,117800.0,28.4995,28.5052,28.4821,28.4879,117800.0
2014-09-26 10:45:00,49.33,49.36,49.31,49.35,127800.0,28.4879,28.5052,28.4764,28.4995,127800.0
2014-09-26 10:50:00,49.34,49.39,49.32,49.32,83900.0,28.4937,28.5226,28.4821,28.4821,83900.0
2014-09-26 10:55:00,49.33,49.43,49.32,49.43,74400.0,28.4879,28.5457,28.4821,28.5457,74400.0
2014-09-26 11:00:00,49.43,49.48,49.41,49.46,68000.0,28.5457,28.5745,28.5341,28.563,68000.0
2014-09-26 11:05:00,49.46,49.49,49.45,49.48,64600.0,28.563,28.5803,28.5572,28.5745,64600.0
2014-09-26 11:10:00,49.48,49.49,49.44,49.48,55300.0,28.5745,28.5803,28.5514,28.5745,55300.0
2014-09-26 11:15:00,49.48,49.5,49.46,49.48,59200.0,28.5745,28.5861,28.563,28.5745,59200.0
2014-09-26 11:20:00,49.47,49.48,49.4,49.46,84100.0,28.5688,28.5745,28.5283,28.563,84100.0
2014-09-26 11:25:00,49.46,49.51,49.45,49.48,70800.0,28.563,28.5919,28.5572,28.5745,70800.0
2014-09-26 11:30:00,49.47,49.48,49.44,49.44,62400.0,28.5688,28.5745,28.5514,28.5514,62400.0
2014-09-26 11:35:00,49.45,49.46,49.4,49.46,69800.0,28.5572,28.563,28.5283,28.563,69800.0
2014-09-26 11:40:00,49.46,49.46,49.43,49.46,72100.0,28.563,28.563,28.5457,28.563,72100.0
2014-09-26 11:45:00,49.46,49.47,49.43,49.46,40900.0,28.563,28.5688,28.5457,28.563,40900.0
2014-09-26 11:50:00,49.46,49.47,49.44,49.46,48300.0,28.563,28.5688,28.5514,28.563,48300.0
2014-09-26 11:55:00,49.46,49.51,49.45,49.51,49700.0,28.563,28.5919,28.5572,28.5919,49700.0
2014-09-26 12:00:00,49.51,49.53,49.5,49.51,52700.0,28.5919,28.6034,28.5861,28.5919,52700.0
2014-09-26 12:05:00,49.51,49.53,49.48,49.48,72200.0,28.5919,28.6034,28.5745,28.5745,72200.0
2014-09-26 12:10:00,49.48,49.51,49.47,49.49,72400.0,28.5745,28.5919,28.5688,28.5803,72400.0
2014-09-26 12:15:00,49.5,49.53,49.48,49.52,70500.0,28.5861,28.6034,28.5745,28.5976,70500.0
2014-09-26 12:20:00,49.53,49.55,49.52,49.53,62300.0,28.6034,28.615,28.5976,28.6034,62300.0
2014-09-26 12:25:00,49.54,49.58,49.53,49.57,53600.0,28.6092,28.6323,28.6034,28.6265,53600.0
2014-09-26 12:30:00,49.56,49.59,49.56,49.58,58400.0,28.6207,28.6381,28.6207,28.6323,58400.0
2014-09-26 12:35:00,49.58,49.59,49.55,49.56,41900.0,28.6323,28.6381,28.615,28.6207,41900.0
2014-09-26 12:40:00,49.56,49.56,49.53,49.53,62300.0,28.6207,28.6207,28.6034,28.6034,62300.0
2014-09-26 12:45:00,49.53,49.56,49.51,49.53,84100.0,28.6034,28.6207,28.5919,28.6034,84100.0
2014-09-26 12:50:00,49.52,49.53,49.51,49.51,24500.0,28.5976,28.6034,28.5919,28.5919,24500.0
2014-09-26 12:55:00,49.52,49.54,49.51,49.52,27400.0,28.5976,28.6092,28.5919,28.5976,27400.0
2014-09-26 13:00:00,49.53,49.55,49.52,49.53,46900.0,28.6034,28.615,28.5976,28.6034,46900.0
2014-09-26 13:05:00,49.54,49.54,49.51,49.52,45900.0,28.6092,28.6092,28.5919,28.5976,45900.0
2014-09-26 13:10:00,49.53,49.56,49.52,49.55,34000.0,28.6034,28.6207,28.5976,28.615,34000.0
2014-09-26 13:15:00,49.55,49.58,49.55,49.58,37500.0,28.615,28.6323,28.615,28.6323,37500.0
2014-09-26 13:20:00,49.57,49.61,49.57,49.6,55400.0,28.6265,28.6496,28.6265,28.6438,55400.0
2014-09-26 13:25:00,49.59,49.61,49.58,49.59,40500.0,28.6381,28.6496,28.6323,28.6381,40500.0
2014-09-26 13:30:00,49.59,49.6,49.56,49.58,99000.0,28.6381,28.6438,28.6207,28.6323,99000.0
2014-09-26 13:35:00,49.58,49.59,49.57,49.59,14600.0,28.6323,28.6381,28.6265,28.6381,14600.0
2014-09-26 13:40:00,49.59,49.59,49.57,49.58,22700.0,28.6381,28.6381,28.6265,28.6323,22700.0
2014-09-26 13:45:00,49.58,49.6,49.57,49.59,28700.0,28.6323,28.6438,28.6265,28.6381,28700.0
2014-09-26 13:50:00,49.59,49.61,49.59,49.61,21500.0,28.6381,28.6496,28.6381,28.6496,21500.0
2014-09-26 13:55:00,49.61,49.65,49.6,49.64,64300.0,28.6496,28.6727,28.6438,28.6669,64300.0
2014-09-26 14:00:00,49.64,49.69,49.62,49.69,83800.0,28.6669,28.6958,28.6554,28.6958,83800.0
2014-09-26 14:05:00,49.69,49.76,49.67,49.74,90300.0,28.6958,28.7362,28.6843,28.7247,90300.0
2014-09-26 14:10:00,49.74,49.77,49.73,49.76,61300.0,28.7247,28.742,28.7189,28.7362,61300.0
2014-09-26 14:15:00,49.76,49.84,49.75,49.82,164500.0,28.7362,28.7824,28.7305,28.7709,164500.0
2014-09-26 14:20:00,49.82,49.83,49.79,49.82,78300.0,28.7709,28.7767,28.7536,28.7709,78300.0
2014-09-26 14:25:00,49.82,49.83,49.77,49.8,50300.0,28.7709,28.7767,28.742,28.7593,50300.0
2014-09-26 14:30:00,49.8,49.81,49.78,49.81,76400.0,28.7593,28.7651,28.7478,28.7651,76400.0
2014-09-26 14:35:00,49.81,49.88,49.8,49.88,195900.0,28.7651,28.8055,28.7593,28.8055,195900.0
2014-09-26 14:40:00,49.88,49.9,49.87,49.88,101200.0,28.8055,28.8171,28.7998,28.8055,101200.0
2014-09-26 14:45:00,49.88,49.91,49.86,49.87,152900.0,28.8055,28.8229,28.794,28.7998,152900.0
2014-09-26 14:50:00,49.88,49.9,49.87,49.87,66700.0,28.8055,28.8171,28.7998,28.7998,66700.0
2014-09-26 14:55:00,49.87,49.87,49.83,49.86,66700.0,28.7998,28.7998,28.7767,28.794,66700.0
2014-09-26 15:00:00,49.86,49.86,49.83,49.84,47000.0,28.794,28.794,28.7767,28.7824,47000.0
2014-09-26 15:05:00,49.84,49.89,49.84,49.87,73400.0,28.7824,28.8113,28.7824,28.7998,73400.0
2014-09-26 15:10:00,49.86,49.91,49.86,49.87,80000.0,28.794,28.8229,28.794,28.7998,80000.0
2014-09-26 15:15:00,49.87,49.88,49.79,49.79,104400.0,28.7998,28.8055,28.7536,28.7536,104400.0
2014-09-26 15:20:00,49.79,49.81,49.75,49.78,162600.0,28.7536,28.7651,28.7305,28.7478,162600.0
2014-09-26 15:25:00,49.77,49.79,49.75,49.78,147900.0,28.742,28.7536,28.7305,28.7478,147900.0
2014-09-26 15:30:00,49.78,49.79,49.74,49.76,90000.0,28.7478,28.7536,28.7247,28.7362,90000.0
2014-09-26 15:35:00,49.76,49.79,49.74,49.78,97400.0,28.7362,28.7536,28.7247,28.7478,97400.0
2014-09-26 15:40:00,49.78,49.79,49.75,49.76,99600.0,28.7478,28.7536,28.7305,28.7362,99600.0
2014-09-26 15:45:00,49.76,49.77,49.72,49.75,131100.0,28.7362,28.742,28.7131,28.7305,131100.0
2014-09-26 15:50:00,49.75,49.78,49.73,49.75,222000.0,28.7305,28.7478,28.7189,28.7305,222000.0
2014-09-26 15:55:00,49.75,49.8,49.72,49.75,485300.0,28.7305,28.7593,28.7131,28.7305,485300.0
2014-09-29 09:30:00,49.62,49.62,49.21,49.55,487600.0,28.6554,28.6554,28.4186,28.615,487600.0
2014-09-29 09:35:00,49.56,49.62,49.45,49.5,131300.0,28.6207,28.6554,28.5572,28.5861,131300.0
2014-09-29 09:40:00,49.5,49.55,49.46,49.53,294600.0,28.5861,28.615,28.563,28.6034,294600.0
2014-09-29 09:45:00,49.53,49.58,49.51,49.54,106800.0,28.6034,28.6323,28.5919,28.6092,106800.0
2014-09-29 09:50:00,49.54,49.54,49.49,49.51,182500.0,28.6092,28.6092,28.5803,28.5919,182500.0
2014-09-29 09:55:00,49.51,49.6,49.45,49.58,106200.0,28.5919,28.6438,28.5572,28.6323,106200.0
2014-09-29 10:00:00,49.57,49.6,49.5,49.51,176900.0,28.6265,28.6438,28.5861,28.5919,176900.0
2014-09-29 10:05:00,49.51,49.59,49.51,49.52,107700.0,28.5919,28.6381,28.5919,28.5976,107700.0
2014-09-29 10:10:00,49.52,49.53,49.48,49.49,72500.0,28.5976,28.6034,28.5745,28.5803,72500.0
2014-09-29 10:15:00,49.49,49.53,49.46,49.51,105700.0,28.5803,28.6034,28.563,28.5919,105700.0
2014-09-29 10:20:00,49.52,49.61,49.51,49.6,183500.0,28.5976,28.6496,28.5919,28.6438,183500.0
2014-09-29 10:25:00,49.6,49.62,49.55,49.57,153400.0,28.6438,28.6554,28.615,28.6265,153400.0
2014-09-29 10:30:00,49.57,49.59,49.56,49.59,80000.0,28.6265,28.6381,28.6207,28.6381,80000.0
2014-09-29 10:35:00,49.59,49.61,49.54,49.55,95500.0,28.6381,28.6496,28.6092,28.615,95500.0
2014-09-29 10:40:00,49.55,49.58,49.52,49.52,71400.0,28.615,28.6323,28.5976,28.5976,71400.0
2014-09-29 10:45:00,49.52,49.55,49.48,49.51,64200.0,28.5976,28.615,28.5745,28.5919,64200.0
2014-09-29 10:50:00,49.51,49.52,49.48,49.48,63500.0,28.5919,28.5976,28.5745,28.5745,63500.0
2014-09-29 10:55:00,49.48,49.54,49.46,49.5,157300.0,28.5745,28.6092,28.563,28.5861,157300.0
2014-09-29 11:00:00,49.49,49.5,49.45,49.47,54000.0,28.5803,28.5861,28.5572,28.5688,54000.0
2014-09-29 11:05:00,49.47,49.52,49.47,49.5,56100.0,28.5688,28.5976,28.5688,28.5861,56100.0
2014-09-29 11:10:00,49.5,49.6,49.48,49.59,109900.0,28.5861,28.6438,28.5745,28.6381,109900.0
2014-09-29 11:15:00,49.59,49.62,49.59,49.59,72000.0,28.6381,28.6554,28.6381,28.6381,72000.0
2014-09-29 11:20:00,49.6,49.63,49.58,49.63,58700.0,28.6438,28.6612,28.6323,28.6612,58700.0
2014-09-29 11:25:00,49.62,49.64,49.59,49.62,52800.0,28.6554,28.6669,28.6381,28.6554,52800.0
2014-09-29 11:30:00,49.63,49.63,49.58,49.62,65900.0,28.6612,28.6612,28.6323,28.6554,65900.0
2014-09-29 11:35:00,49.61,49.65,49.59,49.59,74300.0,28.6496,28.6727,28.6381,28.6381,74300.0
2014-09-29 11:40:00,49.6,49.63,49.58,49.62,50100.0,28.6438,28.6612,28.6323,28.6554,50100.0
2014-09-29 11:45:00,49.63,49.68,49.62,49.67,86000.0,28.6612,28.69,28.6554,28.6843,86000.0
2014-09-29 11:50:00,49.68,49.72,49.68,49.7,70000.0,28.69,28.7131,28.69,28.7016,70000.0
2014-09-29 11:55:00,49.71,49.76,49.7,49.74,72300.0,28.7074,28.7362,28.7016,28.7247,72300.0
2014-09-29 12:00:00,49.75,49.75,49.67,49.68,58700.0,28.7305,28.7305,28.6843,28.69,58700.0
2014-09-29 12:05:00,49.69,49.69,49.66,49.68,71200.0,28.6958,28.6958,28.6785,28.69,71200.0
2014-09-29 12:10:00,49.68,49.68,49.62,49.64,87900.0,28.69,28.69,28.6554,28.6669,87900.0
2014-09-29 12:15:00,49.64,49.68,49.61,49.68,98500.0,28.6669,28.69,28.6496,28.69,98500.0
2014-09-29 12:20:00,49.68,49.69,49.63,49.64,88300.0,28.69,28.6958,28.6612,28.6669,88300.0
2014-09-29 12:25:00,49.64,49.65,49.61,49.65,66700.0,28.6669,28.6727,28.6496,28.6727,66700.0
2014-09-29 12:30:00,49.65,49.65,49.61,49.64,76700.0,28.6727,28.6727,28.6496,28.6669,76700.0
2014-09-29 12:35:00,49.63,49.64,49.59,49.6,83400.0,28.6612,28.6669,28.6381,28.6438,83400.0
2014-09-29 12:40:00,49.59,49.63,49.59,49.62,59400.0,28.6381,28.6612,28.6381,28.6554,59400.0
2014-09-29 12:45:00,49.61,49.61,49.56,49.58,37600.0,28.6496,28.6496,28.6207,28.6323,37600.0
2014-09-29 12:50:00,49.57,49.62,49.57,49.59,54000.0,28.6265,28.6554,28.6265,28.6381,54000.0
2014-09-29 12:55:00,49.59,49.62,49.59,49.6,88300.0,28.6381,28.6554,28.6381,28.6438,88300.0
2014-09-29 13:00:00,49.59,49.6,49.54,49.54,85500.0,28.6381,28.6438,28.6092,28.6092,85500.0
2014-09-29 13:05:00,49.54,49.58,49.54,49.57,168300.0,28.6092,28.6323,28.6092,28.6265,168300.0
2014-09-29 13:10:00,49.58,49.62,49.58,49.6,45400.0,28.6323,28.6554,28.6323,28.6438,45400.0
2014-09-29 13:15:00,49.61,49.65,49.6,49.62,40000.0,28.6496,28.6727,28.6438,28.6554,40000.0
2014-09-29 13:20:00,49.62,49.64,49.61,49.63,22500.0,28.6554,28.6669,28.6496,28.6612,22500.0
2014-09-29 13:25:00,49.63,49.7,49.63,49.68,46400.0,28.6612,28.7016,28.6612,28.69,46400.0
2014-09-29 13:30:00,49.68,49.7,49.66,49.68,54300.0,28.69,28.7016,28.6785,28.69,54300.0
2014-09-29 13:35:00,49.68,49.68,49.64,49.66,35600.0,28.69,28.69,28.6669,28.6785,35600.0
2014-09-29 13:40:00,49.66,49.66,49.61,49.61,35200.0,28.6785,28.6785,28.6496,28.6496,35200.0
2014-09-29 13:45:00,49.61,49.64,49.61,49.64,42200.0,28.6496,28.6669,28.6496,28.6669,42200.0
2014-09-29 13:50:00,49.64,49.68,49.64,49.65,40300.0,28.6669,28.69,28.6669,28.6727,40300.0
2014-09-29 13:55:00,49.65,49.67,49.64,49.66,90200.0,28.6727,28.6843,28.6669,28.6785,90200.0
2014-09-29 14:00:00,49.66,49.7,49.65,49.67,39400.0,28.6785,28.7016,28.6727,28.6843,39400.0
2014-09-29 14:05:00,49.66,49.67,49.61,49.64,84500.0,28.6785,28.6843,28.6496,28.6669,84500.0
2014-09-29 14:10:00,49.64,49.64,49.6,49.61,57100.0,28.6669,28.6669,28.6438,28.6496,57100.0
2014-09-29 14:15:00,49.6,49.61,49.56,49.57,132000.0,28.6438,28.6496,28.6207,28.6265,132000.0
2014-09-29 14:20:00,49.58,49.58,49.55,49.55,66600.0,28.6323,28.6323,28.615,28.615,66600.0
2014-09-29 14:25:00,49.56,49.59,49.55,49.57,144600.0,28.6207,28.6381,28.615,28.6265,144600.0
2014-09-29 14:30:00,49.57,49.6,49.57,49.59,103400.0,28.6265,28.6438,28.6265,28.6381,103400.0
2014-09-29 14:35:00,49.6,49.62,49.59,49.62,192300.0,28.6438,28.6554,28.6381,28.6554,192300.0
2014-09-29 14:40:00,49.62,49.63,49.58,49.58,157800.0,28.6554,28.6612,28.6323,28.6323,157800.0
2014-09-29 14:45:00,49.58,49.61,49.57,49.59,120800.0,28.6323,28.6496,28.6265,28.6381,120800.0
2014-09-29 14:50:00,49.59,49.6,49.55,49.55,60600.0,28.6381,28.6438,28.615,28.615,60600.0
2014-09-29 14:55:00,49.55,49.64,49.55,49.63,119900.0,28.615,28.6669,28.615,28.6612,119900.0
2014-09-29 15:00:00,49.63,49.66,49.62,49.65,82900.0,28.6612,28.6785,28.6554,28.6727,82900.0
2014-09-29 15:05:00,49.65,49.67,49.64,49.65,65900.0,28.6727,28.6843,28.6669,28.6727,65900.0
2014-09-29 15:10:00,49.65,49.69,49.64,49.68,165400.0,28.6727,28.6958,28.6669,28.69,165400.0
2014-09-29 15:15:00,49.68,49.69,49.66,49.69,148300.0,28.69,28.6958,28.6785,28.6958,148300.0
2014-09-29 15:20:00,49.69,49.76,49.68,49.74,128200.0,28.6958,28.7362,28.69,28.7247,128200.0
2014-09-29 15:25:00,49.74,49.79,49.74,49.78,94900.0,28.7247,28.7536,28.7247,28.7478,94900.0
2014-09-29 15:30:00,49.79,49.79,49.75,49.78,96700.0,28.7536,28.7536,28.7305,28.7478,96700.0
2014-09-29 15:35:00,49.78,49.78,49.74,49.77,94500.0,28.7478,28.7478,28.7247,28.742,94500.0
2014-09-29 15:40:00,49.76,49.76,49.69,49.71,118600.0,28.7362,28.7362,28.6958,28.7074,118600.0
2014-09-29 15:45:00,49.71,49.79,49.71,49.79,195100.0,28.7074,28.7536,28.7074,28.7536,195100.0
2014-09-29 15:50:00,49.79,49.79,49.72,49.73,186600.0,28.7536,28.7536,28.7131,28.7189,186600.0
2014-09-29 15:55:00,49.73,49.77,49.72,49.75,294200.0,28.7189,28.742,28.7131,28.7305,294200.0
2014-09-30 09:30:00,49.67,49.75,49.6,49.68,291200.0,28.6843,28.7305,28.6438,28.69,291200.0
2014-09-30 09:35:00,49.67,49.79,49.61,49.78,98200.0,28.6843,28.7536,28.6496,28.7478,98200.0
2014-09-30 09:40:00,49.78,49.83,49.73,49.73,92500.0,28.7478,28.7767,28.7189,28.7189,92500.0
2014-09-30 09:45:00,49.73,49.77,49.67,49.7,105100.0,28.7189,28.742,28.6843,28.7016,105100.0
2014-09-30 09:50:00,49.7,49.77,49.68,49.77,70200.0,28.7016,28.742,28.69,28.742,70200.0
2014-09-30 09:55:00,49.77,49.84,49.77,49.84,303500.0,28.742,28.7824,28.742,28.7824,303500.0
2014-09-30 10:00:00,49.84,49.85,49.76,49.78,273200.0,28.7824,28.7882,28.7362,28.7478,273200.0
2014-09-30 10:05:00,49.78,49.84,49.78,49.83,146000.0,28.7478,28.7824,28.7478,28.7767,146000.0
2014-09-30 10:10:00,49.83,49.94,49.82,49.94,217600.0,28.7767,28.8402,28.7709,28.8402,217600.0
2014-09-30 10:15:00,49.95,50.0,49.92,49.99,143500.0,28.846,28.8748,28.8286,28.8691,143500.0
2014-09-30 10:20:00,49.99,50.04,49.96,49.96,136400.0,28.8691,28.8979,28.8517,28.8517,136400.0
2014-09-30 10:25:00,49.96,50.02,49.95,50.0,105600.0,28.8517,28.8864,28.846,28.8748,105600.0
2014-09-30 10:30:00,49.99,50.09,49.98,50.08,129000.0,28.8691,28.9268,28.8633,28.921,129000.0
2014-09-30 10:35:00,50.07,50.09,50.03,50.08,143100.0,28.9153,28.9268,28.8922,28.921,143100.0
2014-09-30 10:40:00,50.08,50.08,50.04,50.05,75300.0,28.921,28.921,28.8979,28.9037,75300.0
2014-09-30 10:45:00,50.04,50.09,50.04,50.04,185100.0,28.8979,28.9268,28.8979,28.8979,185100.0
2014-09-30 10:50:00,50.05,50.09,50.04,50.05,142100.0,28.9037,28.9268,28.8979,28.9037,142100.0
2014-09-30 10:55:00,50.05,50.08,50.05,50.06,182300.0,28.9037,28.921,28.9037,28.9095,182300.0
2014-09-30 11:00:00,50.06,50.1,50.04,50.09,71400.0,28.9095,28.9326,28.8979,28.9268,71400.0
2014-09-30 11:05:00,50.09,50.18,50.09,50.16,168200.0,28.9268,28.9788,28.9268,28.9672,168200.0
2014-09-30 11:10:00,50.16,50.16,50.11,50.13,85200.0,28.9672,28.9672,28.9384,28.9499,85200.0
2014-09-30 11:15:00,50.12,50.18,50.12,50.16,73200.0,28.9441,28.9788,28.9441,28.9672,73200.0
2014-09-30 11:20:00,50.15,50.16,50.1,50.15,100700.0,28.9615,28.9672,28.9326,28.9615,100700.0
2014-09-30 11:25:00,50.15,50.2,50.14,50.19,128500.0,28.9615,28.9903,28.9557,28.9846,128500.0
2014-09-30 11:30:00,50.19,50.22,50.16,50.2,202900.0,28.9846,29.0019,28.9672,28.9903,202900.0
2014-09-30 11:35:00,50.19,50.24,50.19,50.23,126100.0,28.9846,29.0134,28.9846,29.0077,126100.0
2014-09-30 11:40:00,50.23,50.23,50.18,50.2,188600.0,29.0077,29.0077,28.9788,28.9903,188600.0
2014-09-30 11:45:00,50.2,50.21,50.18,50.18,71800.0,28.9903,28.9961,28.9788,28.9788,71800.0
2014-09-30 11:50:00,50.18,50.19,50.17,50.17,54700.0,28.9788,28.9846,28.973,28.973,54700.0
2014-09-30 11:55:00,50.18,50.19,50.11,50.12,101900.0,28.9788,28.9846,28.9384,28.9441,101900.0
2014-09-30 12:00:00,50.12,50.12,50.07,50.09,83900.0,28.9441,28.9441,28.9153,28.9268,83900.0
2014-09-30 12:05:00,50.08,50.1,50.05,50.09,56800.0,28.921,28.9326,28.9037,28.9268,56800.0
2014-09-30 12:10:00,50.09,50.18,50.09,50.18,81500.0,28.9268,28.9788,28.9268,28.9788,81500.0
2014-09-30 12:15:00,50.18,50.22,50.17,50.2,78000.0,28.9788,29.0019,28.973,28.9903,78000.0
2014-09-30 12:20:00,50.2,50.22,50.16,50.16,70600.0,28.9903,29.0019,28.9672,28.9672,70600.0
2014-09-30 12:25:00,50.16,50.17,50.13,50.15,45900.0,28.9672,28.973,28.9499,28.9615,45900.0
2014-09-30 12:30:00,50.13,50.15,50.11,50.14,44400.0,28.9499,28.9615,28.9384,28.9557,44400.0
2014-09-30 12:35:00,50.13,50.14,50.03,50.03,88700.0,28.9499,28.9557,28.8922,28.8922,88700.0
2014-09-30 12:40:00,50.02,50.06,50.0,50.05,48100.0,28.8864,28.9095,28.8748,28.9037,48100.0
2014-09-30 12:45:00,50.05,50.08,50.04,50.08,50600.0,28.9037,28.921,28.8979,28.921,50600.0
2014-09-30 12:50:00,50.08,50.12,50.07,50.1,41100.0,28.921,28.9441,28.9153,28.9326,41100.0
2014-09-30 12:55:00,50.1,50.1,50.06,50.07,62700.0,28.9326,28.9326,28.9095,28.9153,62700.0
2014-09-30 13:00:00,50.06,50.11,50.05,50.1,83700.0,28.9095,28.9384,28.9037,28.9326,83700.0
2014-09-30 13:05:00,50.09,50.14,50.09,50.1,109100.0,28.9268,28.9557,28.9268,28.9326,109100.0
2014-09-30 13:10:00,50.09,50.11,50.08,50.11,42600.0,28.9268,28.9384,28.921,28.9384,42600.0
2014-09-30 13:15:00,50.11,50.13,50.08,50.09,105800.0,28.9384,28.9499,28.921,28.9268,105800.0
2014-09-30 13:20:00,50.09,50.09,50.05,50.07,59400.0,28.9268,28.9268,28.9037,28.9153,59400.0
2014-09-30 13:25:00,50.08,50.1,50.04,50.05,56900.0,28.921,28.9326,28.8979,28.9037,56900.0
2014-09-30 13:30:00,50.05,50.06,49.98,50.02,101000.0,28.9037,28.9095,28.8633,28.8864,101000.0
2014-09-30 13:35:00,50.02,50.05,50.0,50.04,58400.0,28.8864,28.9037,28.8748,28.8979,58400.0
2014-09-30 13:40:00,50.05,50.06,49.98,49.99,87000.0,28.9037,28.9095,28.8633,28.8691,87000.0
2014-09-30 13:45:00,49.99,49.99,49.9,49.93,90700.0,28.8691,28.8691,28.8171,28.8344,90700.0
2014-09-30 13:50:00,49.93,49.94,49.9,49.94,82200.0,28.8344,28.8402,28.8171,28.8402,82200.0
2014-09-30 13:55:00,49.93,49.98,49.93,49.98,59500.0,28.8344,28.8633,28.8344,28.8633,59500.0
2014-09-30 14:00:00,49.98,50.01,49.95,50.0,55600.0,28.8633,28.8806,28.846,28.8748,55600.0
2014-09-30 14:05:00,49.99,50.02,49.95,49.98,67300.0,28.8691,28.8864,28.846,28.8633,67300.0
2014-09-30 14:10:00,49.98,50.01,49.88,49.92,183000.0,28.8633,28.8806,28.8055,28.8286,183000.0
2014-09-30 14:15:00,49.93,49.96,49.89,49.91,71900.0,28.8344,28.8517,28.8113,28.8229,71900.0
2014-09-30 14:20:00,49.91,49.96,49.88,49.91,93400.0,28.8229,28.8517,28.8055,28.8229,93400.0
2014-09-30 14:25:00,49.91,49.97,49.87,49.95,72500.0,28.8229,28.8575,28.7998,28.846,72500.0
2014-09-30 14:30:00,49.95,50.0,49.94,49.98,157000.0,28.846,28.8748,28.8402,28.8633,157000.0
2014-09-30 14:35:00,49.97,49.99,49.96,49.98,36900.0,28.8575,28.8691,28.8517,28.8633,36900.0
2014-09-30 14:40:00,49.98,49.98,49.95,49.96,31800.0,28.8633,28.8633,28.846,28.8517,31800.0
2014-09-30 14:45:00,49.95,50.01,49.95,50.0,98700.0,28.846,28.8806,28.846,28.8748,98700.0
2014-09-30 14:50:00,50.01,50.02,49.95,49.95,122400.0,28.8806,28.8864,28.846,28.846,122400.0
2014-09-30 14:55:00,49.96,49.99,49.94,49.95,59100.0,28.8517,28.8691,28.8402,28.846,59100.0
2014-09-30 15:00:00,49.95,49.96,49.9,49.91,70700.0,28.846,28.8517,28.8171,28.8229,70700.0
2014-09-30 15:05:00,49.9,49.93,49.87,49.93,53000.0,28.8171,28.8344,28.7998,28.8344,53000.0
2014-09-30 15:10:00,49.93,49.96,49.92,49.92,65000.0,28.8344,28.8517,28.8286,28.8286,65000.0
2014-09-30 15:15:00,49.92,49.98,49.91,49.97,79500.0,28.8286,28.8633,28.8229,28.8575,79500.0
2014-09-30 15:20:00,49.97,50.05,49.97,50.03,135000.0,28.8575,28.9037,28.8575,28.8922,135000.0
2014-09-30 15:25:00,50.04,50.04,50.01,50.03,74900.0,28.8979,28.8979,28.8806,28.8922,74900.0
2014-09-30 15:30:00,50.04,50.06,49.99,50.04,108500.0,28.8979,28.9095,28.8691,28.8979,108500.0
2014-09-30 15:35:00,50.04,50.08,50.02,50.03,133800.0,28.8979,28.921,28.8864,28.8922,133800.0
2014-09-30 15:40:00,50.04,50.09,50.03,50.06,135800.0,28.8979,28.9268,28.8922,28.9095,135800.0
2014-09-30 15:45:00,50.06,50.12,50.02,50.11,425500.0,28.9095,28.9441,28.8864,28.9384,425500.0
2014-09-30 15:50:00,50.1,50.16,50.08,50.16,465000.0,28.9326,28.9672,28.921,28.9672,465000.0
2014-09-30 15:55:00,50.16,50.16,49.99,49.99,943600.0,28.9672,28.9672,28.8691,28.8691,943600.0
2014-10-01 09:30:00,49.73,49.95,49.73,49.85,560600.0,28.7189,28.846,28.7189,28.7882,560600.0
2014-10-01 09:35:00,49.85,49.85,49.68,49.7,200800.0,28.7882,28.7882,28.69,28.7016,200800.0
2014-10-01 09:40:00,49.7,49.77,49.69,49.75,127500.0,28.7016,28.742,28.6958,28.7305,127500.0
2014-10-01 09:45:00,49.74,49.75,49.64,49.71,246000.0,28.7247,28.7305,28.6669,28.7074,246000.0
2014-10-01 09:50:00,49.71,49.73,49.64,49.7,266300.0,28.7074,28.7189,28.6669,28.7016,266300.0
2014-10-01 09:55:00,49.71,49.88,49.67,49.85,166800.0,28.7074,28.8055,28.6843,28.7882,166800.0
2014-10-01 10:00:00,49.85,49.85,49.73,49.74,146100.0,28.7882,28.7882,28.7189,28.7247,146100.0
2014-10-01 10:05:00,49.73,49.79,49.67,49.76,163900.0,28.7189,28.7536,28.6843,28.7362,163900.0
2014-10-01 10:10:00,49.77,49.84,49.72,49.82,256200.0,28.742,28.7824,28.7131,28.7709,256200.0
2014-10-01 10:15:00,49.82,49.87,49.79,49.83,332900.0,28.7709,28.7998,28.7536,28.7767,332900.0
2014-10-01 10:20:00,49.82,49.89,49.82,49.87,162300.0,28.7709,28.8113,28.7709,28.7998,162300.0
2014-10-01 10:25:00,49.88,49.92,49.86,49.89,115300.0,28.8055,28.8286,28.794,28.8113,115300.0
2014-10-01 10:30:00,49.89,49.9,49.83,49.85,298100.0,28.8113,28.8171,28.7767,28.7882,298100.0
2014-10-01 10:35:00,49.85,49.86,49.73,49.79,178300.0,28.7882,28.794,28.7189,28.7536,178300.0
2014-10-01 10:40:00,49.79,49.86,49.77,49.85,131200.0,28.7536,28.794,28.742,28.7882,131200.0
2014-10-01 10:45:00,49.85,49.91,49.82,49.9,187000.0,28.7882,28.8229,28.7709,28.8171,187000.0
2014-10-01 10:50:00,49.9,49.94,49.89,49.92,111800.0,28.8171,28.8402,28.8113,28.8286,111800.0
2014-10-01 10:55:00,49.91,49.92,49.88,49.91,100800.0,28.8229,28.8286,28.8055,28.8229,100800.0
2014-10-01 11:00:00,49.91,49.93,49.9,49.9,81500.0,28.8229,28.8344,28.8171,28.8171,81500.0
2014-10-01 11:05:00,49.91,49.93,49.88,49.9,108100.0,28.8229,28.8344,28.8055,28.8171,108100.0
2014-10-01 11:10:00,49.9,49.94,49.9,49.91,173500.0,28.8171,28.8402,28.8171,28.8229,173500.0
2014-10-01 11:15:00,49.91,49.92,49.87,49.87,121700.0,28.8229,28.8286,28.7998,28.7998,121700.0
2014-10-01 11:20:00,49.87,49.88,49.83,49.87,162200.0,28.7998,28.8055,28.7767,28.7998,162200.0
2014-10-01 11:25:00,49.87,49.88,49.82,49.83,213700.0,28.7998,28.8055,28.7709,28.7767,213700.0
2014-10-01 11:30:00,49.83,49.84,49.72,49.76,152200.0,28.7767,28.7824,28.7131,28.7362,152200.0
2014-10-01 11:35:00,49.75,49.79,49.73,49.79,106200.0,28.7305,28.7536,28.7189,28.7536,106200.0
2014-10-01 11:40:00,49.79,49.8,49.76,49.78,73800.0,28.7536,28.7593,28.7362,28.7478,73800.0
2014-10-01 11:45:00,49.78,49.8,49.7,49.71,252900.0,28.7478,28.7593,28.7016,28.7074,252900.0
2014-10-01 11:50:00,49.71,49.75,49.7,49.73,76200.0,28.7074,28.7305,28.7016,28.7189,76200.0
2014-10-01 11:55:00,49.74,49.75,49.71,49.71,77500.0,28.7247,28.7305,28.7074,28.7074,77500.0
2014-10-01 12:00:00,49.71,49.73,49.68,49.7,57600.0,28.7074,28.7189,28.69,28.7016,57600.0
2014-10-01 12:05:00,49.7,49.73,49.64,49.7,137600.0,28.7016,28.7189,28.6669,28.7016,137600.0
2014-10-01 12:10:00,49.69,49.7,49.63,49.64,90600.0,28.6958,28.7016,28.6612,28.6669,90600.0
2014-10-01 12:15:00,49.64,49.64,49.61,49.64,116600.0,28.6669,28.6669,28.6496,28.6669,116600.0
2014-10-01 12:20:00,49.64,49.67,49.64,49.66,77100.0,28.6669,28.6843,28.6669,28.6785,77100.0
2014-10-01 12:25:00,49.67,49.7,49.63,49.68,101600.0,28.6843,28.7016,28.6612,28.69,101600.0
2014-10-01 12:30:00,49.68,49.68,49.58,49.59,108800.0,28.69,28.69,28.6323,28.6381,108800.0
2014-10-01 12:35:00,49.58,49.6,49.57,49.59,59400.0,28.6323,28.6438,28.6265,28.6381,59400.0
2014-10-01 12:40:00,49.59,49.61,49.57,49.58,70200.0,28.6381,28.6496,28.6265,28.6323,70200.0
2014-10-01 12:45:00,49.59,49.59,49.53,49.54,100300.0,28.6381,28.6381,28.6034,28.6092,100300.0
2014-10-01 12:50:00,49.54,49.57,49.53,49.55,141400.0,28.6092,28.6265,28.6034,28.615,141400.0
2014-10-01 12:55:00,49.55,49.56,49.51,49.53,95600.0,28.615,28.6207,28.5919,28.6034,95600.0
2014-10-01 13:00:00,49.53,49.55,49.51,49.53,52700.0,28.6034,28.615,28.5919,28.6034,52700.0
2014-10-01 13:05:00,49.53,49.54,49.47,49.48,157500.0,28.6034,28.6092,28.5688,28.5745,157500.0
2014-10-01 13:10:00,49.48,49.51,49.47,49.47,89400.0,28.5745,28.5919,28.5688,28.5688,89400.0
2014-10-01 13:15:00,49.47,49.48,49.44,49.45,120800.0,28.5688,28.5745,28.5514,28.5572,120800.0
2014-10-01 13:20:00,49.46,49.46,49.42,49.43,148200.0,28.563,28.563,28.5399,28.5457,148200.0
2014-10-01 13:25:00,49.44,49.49,49.43,49.47,71400.0,28.5514,28.5803,28.5457,28.5688,71400.0
2014-10-01 13:30:00,49.48,49.49,49.45,49.46,80600.0,28.5745,28.5803,28.5572,28.563,80600.0
2014-10-01 13:35:00,49.46,49.48,49.42,49.44,112200.0,28.563,28.5745,28.5399,28.5514,112200.0
2014-10-01 13:40:00,49.44,49.44,49.41,49.43,73200.0,28.5514,28.5514,28.5341,28.5457,73200.0
2014-10-01 13:45:00,49.43,49.45,49.41,49.44,109100.0,28.5457,28.5572,28.5341,28.5514,109100.0
2014-10-01 13:50:00,49.44,49.44,49.41,49.41,80400.0,28.5514,28.5514,28.5341,28.5341,80400.0
2014-10-01 13:55:00,49.41,49.43,49.4,49.42,76500.0,28.5341,28.5457,28.5283,28.5399,76500.0
2014-10-01 14:00:00,49.41,49.44,49.4,49.42,117900.0,28.5341,28.5514,28.5283,28.5399,117900.0
2014-10-01 14:05:00,49.41,49.46,49.41,49.44,120400.0,28.5341,28.563,28.5341,28.5514,120400.0
2014-10-01 14:10:00,49.44,49.45,49.42,49.43,103800.0,28.5514,28.5572,28.5399,28.5457,103800.0
2014-10-01 14:15:00,49.43,49.49,49.42,49.48,110800.0,28.5457,28.5803,28.5399,28.5745,110800.0
2014-10-01 14:20:00,49.48,49.5,49.43,49.49,118200.0,28.5745,28.5861,28.5457,28.5803,118200.0
2014-10-01 14:25:00,49.5,49.52,49.48,49.5,96400.0,28.5861,28.5976,28.5745,28.5861,96400.0
2014-10-01 14:30:00,49.5,49.55,49.48,49.52,127700.0,28.5861,28.615,28.5745,28.5976,127700.0
2014-10-01 14:35:00,49.52,49.56,49.5,49.56,82300.0,28.5976,28.6207,28.5861,28.6207,82300.0
2014-10-01 14:40:00,49.56,49.58,49.53,49.55,128800.0,28.6207,28.6323,28.6034,28.615,128800.0
2014-10-01 14:45:00,49.55,49.57,49.53,49.55,137900.0,28.615,28.6265,28.6034,28.615,137900.0
2014-10-01 14:50:00,49.55,49.56,49.5,49.51,128800.0,28.615,28.6207,28.5861,28.5919,128800.0
2014-10-01 14:55:00,49.51,49.53,49.48,49.48,133500.0,28.5919,28.6034,28.5745,28.5745,133500.0
2014-10-01 15:00:00,49.48,49.49,49.44,49.45,123200.0,28.5745,28.5803,28.5514,28.5572,123200.0
2014-10-01 15:05:00,49.44,49.47,49.41,49.41,191900.0,28.5514,28.5688,28.5341,28.5341,191900.0
2014-10-01 15:10:00,49.41,49.49,49.4,49.46,183000.0,28.5341,28.5803,28.5283,28.563,183000.0
2014-10-01 15:15:00,49.46,49.52,49.45,49.5,197900.0,28.563,28.5976,28.5572,28.5861,197900.0
2014-10-01 15:20:00,49.5,49.5,49.43,49.44,143800.0,28.5861,28.5861,28.5457,28.5514,143800.0
2014-10-01 15:25:00,49.44,49.5,49.44,49.48,351100.0,28.5514,28.5861,28.5514,28.5745,351100.0
2014-10-01 15:30:00,49.48,49.54,49.47,49.47,554900.0,28.5745,28.6092,28.5688,28.5688,554900.0
2014-10-01 15:35:00,49.48,49.51,49.44,49.5,373700.0,28.5745,28.5919,28.5514,28.5861,373700.0
2014-10-01 15:40:00,49.5,49.52,49.47,49.48,638400.0,28.5861,28.5976,28.5688,28.5745,638400.0
2014-10-01 15:45:00,49.48,49.53,49.48,49.5,720600.0,28.5745,28.6034,28.5745,28.5861,720600.0
2014-10-01 15:50:00,49.5,49.51,49.44,49.44,454300.0,28.5861,28.5919,28.5514,28.5514,454300.0
2014-10-01 15:55:00,49.45,49.5,49.41,49.42,954300.0,28.5572,28.5861,28.5341,28.5399,954300.0
2014-10-02 09:30:00,49.7,49.73,49.43,49.61,364500.0,28.7016,28.7189,28.5457,28.6496,364500.0
2014-10-02 09:35:00,49.6,49.63,49.46,49.49,196700.0,28.6438,28.6612,28.563,28.5803,196700.0
2014-10-02 09:40:00,49.49,49.52,49.43,49.47,232700.0,28.5803,28.5976,28.5457,28.5688,232700.0
2014-10-02 09:45:00,49.47,49.47,49.34,49.44,161600.0,28.5688,28.5688,28.4937,28.5514,161600.0
2014-10-02 09:50:00,49.44,49.54,49.44,49.5,114600.0,28.5514,28.6092,28.5514,28.5861,114600.0
2014-10-02 09:55:00,49.51,49.57,49.48,49.51,172400.0,28.5919,28.6265,28.5745,28.5919,172400.0
2014-10-02 10:00:00,49.5,49.5,49.4,49.46,235300.0,28.5861,28.5861,28.5283,28.563,235300.0
2014-10-02 10:05:00,49.45,49.54,49.44,49.52,107800.0,28.5572,28.6092,28.5514,28.5976,107800.0
2014-10-02 10:10:00,49.52,49.55,49.45,49.45,166400.0,28.5976,28.615,28.5572,28.5572,166400.0
2014-10-02 10:15:00,49.45,49.54,49.45,49.52,94500.0,28.5572,28.6092,28.5572,28.5976,94500.0
2014-10-02 10:20:00,49.52,49.58,49.49,49.56,156000.0,28.5976,28.6323,28.5803,28.6207,156000.0
2014-10-02 10:25:00,49.56,49.57,49.52,49.52,79200.0,28.6207,28.6265,28.5976,28.5976,79200.0
2014-10-02 10:30:00,49.52,49.56,49.46,49.46,154800.0,28.5976,28.6207,28.563,28.563,154800.0
2014-10-02 10:35:00,49.47,49.51,49.47,49.49,126100.0,28.5688,28.5919,28.5688,28.5803,126100.0
2014-10-02 10:40:00,49.48,49.5,49.47,49.5,149200.0,28.5745,28.5861,28.5688,28.5861,149200.0
2014-10-02 10:45:00,49.5,49.5,49.46,49.49,132900.0,28.5861,28.5861,28.563,28.5803,132900.0
2014-10-02 10:50:00,49.48,49.48,49.41,49.42,120700.0,28.5745,28.5745,28.5341,28.5399,120700.0
2014-10-02 10:55:00,49.41,49.44,49.4,49.4,141500.0,28.5341,28.5514,28.5283,28.5283,141500.0
2014-10-02 11:00:00,49.41,49.45,49.4,49.43,104500.0,28.5341,28.5572,28.5283,28.5457,104500.0
2014-10-02 11:05:00,49.44,49.5,49.44,49.44,116200.0,28.5514,28.5861,28.5514,28.5514,116200.0
2014-10-02 11:10:00,49.45,49.49,49.42,49.43,265100.0,28.5572,28.5803,28.5399,28.5457,265100.0
2014-10-02 11:15:00,49.44,49.47,49.4,49.4,208000.0,28.5514,28.5688,28.5283,28.5283,208000.0
2014-10-02 11:20:00,49.4,49.41,49.33,49.35,161900.0,28.5283,28.5341,28.4879,28.4995,161900.0
2014-10-02 11:25:00,49.35,49.4,49.33,49.36,158600.0,28.4995,28.5283,28.4879,28.5052,158600.0
2014-10-02 11:30:00,49.35,49.4,49.34,49.36,122500.0,28.4995,28.5283,28.4937,28.5052,122500.0
2014-10-02 11:35:00,49.36,49.37,49.3,49.37,401500.0,28.5052,28.511,28.4706,28.511,401500.0
2014-10-02 11:40:00,49.38,49.38,49.21,49.21,244000.0,28.5168,28.5168,28.4186,28.4186,244000.0
2014-10-02 11:45:00,49.22,49.27,49.21,49.26,164300.0,28.4244,28.4533,28.4186,28.4475,164300.0
2014-10-02 11:50:00,49.26,49.32,49.21,49.32,172700.0,28.4475,28.4821,28.4186,28.4821,172700.0
2014-10-02 11:55:00,49.31,49.31,49.26,49.3,316600.0,28.4764,28.4764,28.4475,28.4706,316600.0
2014-10-02 12:00:00,49.31,49.33,49.27,49.3,92800.0,28.4764,28.4879,28.4533,28.4706,92800.0
2014-10-02 12:05:00,49.3,49.34,49.27,49.31,84700.0,28.4706,28.4937,28.4533,28.4764,84700.0
2014-10-02 12:10:00,49.32,49.34,49.29,49.34,92500.0,28.4821,28.4937,28.4648,28.4937,92500.0
2014-10-02 12:15:00,49.34,49.36,49.31,49.35,68500.0,28.4937,28.5052,28.4764,28.4995,68500.0
2014-10-02 12:20:00,49.34,49.36,49.32,49.34,63000.0,28.4937,28.5052,28.4821,28.4937,63000.0
2014-10-02 12:25:00,49.34,49.36,49.33,49.34,63400.0,28.4937,28.5052,28.4879,28.4937,63400.0
2014-10-02 12:30:00,49.35,49.36,49.3,49.32,96800.0,28.4995,28.5052,28.4706,28.4821,96800.0
2014-10-02 12:35:00,49.32,49.33,49.3,49.3,74000.0,28.4821,28.4879,28.4706,28.4706,74000.0
2014-10-02 12:40:00,49.3,49.31,49.28,49.29,96200.0,28.4706,28.4764,28.459,28.4648,96200.0
2014-10-02 12:45:00,49.29,49.32,49.27,49.28,117400.0,28.4648,28.4821,28.4533,28.459,117400.0
2014-10-02 12:50:00,49.29,49.32,49.27,49.31,100300.0,28.4648,28.4821,28.4533,28.4764,100300.0
2014-10-02 12:55:00,49.3,49.35,49.28,49.34,108900.0,28.4706,28.4995,28.459,28.4937,108900.0
2014-10-02 13:00:00,49.34,49.4,49.33,49.38,185200.0,28.4937,28.5283,28.4879,28.5168,185200.0
2014-10-02 13:05:00,49.38,49.38,49.31,49.35,129900.0,28.5168,28.5168,28.4764,28.4995,129900.0
2014-10-02 13:10:00,49.34,49.41,49.34,49.38,100800.0,28.4937,28.5341,28.4937,28.5168,100800.0
2014-10-02 13:15:00,49.37,49.44,49.37,49.41,137600.0,28.511,28.5514,28.511,28.5341,137600.0
2014-10-02 13:20:00,49.41,49.47,49.39,49.4,130600.0,28.5341,28.5688,28.5226,28.5283,130600.0
2014-10-02 13:25:00,49.39,49.43,49.39,49.41,110400.0,28.5226,28.5457,28.5226,28.5341,110400.0
2014-10-02 13:30:00,49.41,49.45,49.41,49.42,81700.0,28.5341,28.5572,28.5341,28.5399,81700.0
2014-10-02 13:35:00,49.41,49.42,49.39,49.42,103200.0,28.5341,28.5399,28.5226,28.5399,103200.0
2014-10-02 13:40:00,49.41,49.42,49.37,49.42,122100.0,28.5341,28.5399,28.511,28.5399,122100.0
2014-10-02 13:45:00,49.42,49.43,49.37,49.41,140600.0,28.5399,28.5457,28.511,28.5341,140600.0
2014-10-02 13:50:00,49.4,49.49,49.39,49.49,77200.0,28.5283,28.5803,28.5226,28.5803,77200.0
2014-10-02 13:55:00,49.49,49.5,49.41,49.43,84300.0,28.5803,28.5861,28.5341,28.5457,84300.0
2014-10-02 14:00:00,49.43,49.43,49.4,49.41,71300.0,28.5457,28.5457,28.5283,28.5341,71300.0
2014-10-02 14:05:00,49.42,49.5,49.39,49.48,128100.0,28.5399,28.5861,28.5226,28.5745,128100.0
2014-10-02 14:10:00,49.48,49.51,49.46,49.51,253500.0,28.5745,28.5919,28.563,28.5919,253500.0
2014-10-02 14:15:00,49.51,49.51,49.42,49.43,97200.0,28.5919,28.5919,28.5399,28.5457,97200.0
2014-10-02 14:20:00,49.43,49.44,49.4,49.42,108300.0,28.5457,28.5514,28.5283,28.5399,108300.0
2014-10-02 14:25:00,49.41,49.46,49.41,49.45,133100.0,28.5341,28.563,28.5341,28.5572,133100.0
2014-10-02 14:30:00,49.45,49.45,49.38,49.39,80700.0,28.5572,28.5572,28.5168,28.5226,80700.0
2014-10-02 14:35:00,49.38,49.41,49.36,49.41,99200.0,28.5168,28.5341,28.5052,28.5341,99200.0
2014-10-02 14:40:00,49.41,49.45,49.38,49.43,114700.0,28.5341,28.5572,28.5168,28.5457,114700.0
2014-10-02 14:45:00,49.44,49.46,49.41,49.43,160100.0,28.5514,28.563,28.5341,28.5457,160100.0
2014-10-02 14:50:00,49.43,49.45,49.4,49.44,357400.0,28.5457,28.5572,28.5283,28.5514,357400.0
2014-10-02 14:55:00,49.44,49.44,49.39,49.39,92000.0,28.5514,28.5514,28.5226,28.5226,92000.0
2014-10-02 15:00:00,49.39,49.4,49.34,49.34,178000.0,28.5226,28.5283,28.4937,28.4937,178000.0
2014-10-02 15:05:00,49.34,49.36,49.31,49.32,156000.0,28.4937,28.5052,28.4764,28.4821,156000.0
2014-10-02 15:10:00,49.33,49.36,49.3,49.33,247300.0,28.4879,28.5052,28.4706,28.4879,247300.0
2014-10-02 15:15:00,49.33,49.34,49.28,49.29,265000.0,28.4879,28.4937,28.459,28.4648,265000.0
2014-10-02 15:20:00,49.29,49.32,49.27,49.29,151400.0,28.4648,28.4821,28.4533,28.4648,151400.0
2014-10-02 15:25:00,49.29,49.32,49.28,49.29,137600.0,28.4648,28.4821,28.459,28.4648,137600.0
2014-10-02 15:30:00,49.29,49.29,49.22,49.23,275900.0,28.4648,28.4648,28.4244,28.4302,275900.0
2014-10-02 15:35:00,49.23,49.28,49.22,49.25,321000.0,28.4302,28.459,28.4244,28.4417,321000.0
2014-10-02 15:40:00,49.26,49.26,49.21,49.21,272400.0,28.4475,28.4475,28.4186,28.4186,272400.0
2014-10-02 15:45:00,49.22,49.27,49.2,49.26,531500.0,28.4244,28.4533,28.4128,28.4475,531500.0
2014-10-02 15:50:00,49.27,49.3,49.25,49.27,311100.0,28.4533,28.4706,28.4417,28.4533,311100.0
2014-10-02 15:55:00,49.27,49.32,49.27,49.28,536600.0,28.4533,28.4821,28.4533,28.459,536600.0
2014-10-03 09:30:00,49.7,49.74,49.5,49.6,428600.0,28.7016,28.7247,28.5861,28.6438,428600.0
2014-10-03 09:35:00,49.6,49.62,49.5,49.53,141100.0,28.6438,28.6554,28.5861,28.6034,141100.0
2014-10-03 09:40:00,49.53,49.68,49.52,49.67,262600.0,28.6034,28.69,28.5976,28.6843,262600.0
2014-10-03 09:45:00,49.66,49.83,49.64,49.7,300900.0,28.6785,28.7767,28.6669,28.7016,300900.0
2014-10-03 09:50:00,49.7,49.78,49.62,49.7,282200.0,28.7016,28.7478,28.6554,28.7016,282200.0
2014-10-03 09:55:00,49.7,49.72,49.67,49.69,189200.0,28.7016,28.7131,28.6843,28.6958,189200.0
2014-10-03 10:00:00,49.68,49.76,49.67,49.73,173100.0,28.69,28.7362,28.6843,28.7189,173100.0
2014-10-03 10:05:00,49.73,49.78,49.71,49.73,173800.0,28.7189,28.7478,28.7074,28.7189,173800.0
2014-10-03 10:10:00,49.73,49.79,49.72,49.75,196500.0,28.7189,28.7536,28.7131,28.7305,196500.0
2014-10-03 10:15:00,49.74,49.75,49.66,49.68,98500.0,28.7247,28.7305,28.6785,28.69,98500.0
2014-10-03 10:20:00,49.68,49.69,49.62,49.63,108400.0,28.69,28.6958,28.6554,28.6612,108400.0
2014-10-03 10:25:00,49.63,49.64,49.58,49.62,91500.0,28.6612,28.6669,28.6323,28.6554,91500.0
2014-10-03 10:30:00,49.62,49.64,49.58,49.58,106300.0,28.6554,28.6669,28.6323,28.6323,106300.0
2014-10-03 10:35:00,49.58,49.61,49.55,49.55,153100.0,28.6323,28.6496,28.615,28.615,153100.0
2014-10-03 10:40:00,49.55,49.57,49.54,49.56,85500.0,28.615,28.6265,28.6092,28.6207,85500.0
2014-10-03 10:45:00,49.56,49.6,49.55,49.58,106700.0,28.6207,28.6438,28.615,28.6323,106700.0
2014-10-03 10:50:00,49.58,49.59,49.55,49.57,89800.0,28.6323,28.6381,28.615,28.6265,89800.0
2014-10-03 10:55:00,49.57,49.58,49.54,49.57,91800.0,28.6265,28.6323,28.6092,28.6265,91800.0
2014-10-03 11:00:00,49.56,49.59,49.54,49.55,88300.0,28.6207,28.6381,28.6092,28.615,88300.0
2014-10-03 11:05:00,49.55,49.59,49.55,49.56,85100.0,28.615,28.6381,28.615,28.6207,85100.0
2014-10-03 11:10:00,49.57,49.62,49.55,49.62,59200.0,28.6265,28.6554,28.615,28.6554,59200.0
2014-10-03 11:15:00,49.61,49.61,49.52,49.54,115400.0,28.6496,28.6496,28.5976,28.6092,115400.0
2014-10-03 11:20:00,49.54,49.55,49.5,49.51,85600.0,28.6092,28.615,28.5861,28.5919,85600.0
2014-10-03 11:25:00,49.51,49.55,49.5,49.52,99800.0,28.5919,28.615,28.5861,28.5976,99800.0
2014-10-03 11:30:00,49.53,49.56,49.52,49.55,91500.0,28.6034,28.6207,28.5976,28.615,91500.0
2014-10-03 11:35:00,49.54,49.59,49.54,49.59,63900.0,28.6092,28.6381,28.6092,28.6381,63900.0
2014-10-03 11:40:00,49.59,49.59,49.57,49.58,105300.0,28.6381,28.6381,28.6265,28.6323,105300.0
2014-10-03 11:45:00,49.58,49.6,49.55,49.55,98500.0,28.6323,28.6438,28.615,28.615,98500.0
2014-10-03 11:50:00,49.55,49.58,49.54,49.57,77000.0,28.615,28.6323,28.6092,28.6265,77000.0
2014-10-03 11:55:00,49.57,49.65,49.57,49.63,106400.0,28.6265,28.6727,28.6265,28.6612,106400.0
2014-10-03 12:00:00,49.63,49.66,49.59,49.66,127600.0,28.6612,28.6785,28.6381,28.6785,127600.0
2014-10-03 12:05:00,49.66,49.67,49.63,49.66,91400.0,28.6785,28.6843,28.6612,28.6785,91400.0
2014-10-03 12:10:00,49.66,49.69,49.64,49.66,72000.0,28.6785,28.6958,28.6669,28.6785,72000.0
2014-10-03 12:15:00,49.67,49.71,49.65,49.69,204200.0,28.6843,28.7074,28.6727,28.6958,204200.0
2014-10-03 12:20:00,49.7,49.7,49.66,49.68,123700.0,28.7016,28.7016,28.6785,28.69,123700.0
2014-10-03 12:25:00,49.67,49.68,49.64,49.68,67300.0,28.6843,28.69,28.6669,28.69,67300.0
2014-10-03 12:30:00,49.68,49.72,49.67,49.69,170400.0,28.69,28.7131,28.6843,28.6958,170400.0
2014-10-03 12:35:00,49.71,49.71,49.64,49.66,92200.0,28.7074,28.7074,28.6669,28.6785,92200.0
2014-10-03 12:40:00,49.66,49.72,49.61,49.71,188800.0,28.6785,28.7131,28.6496,28.7074,188800.0
2014-10-03 12:45:00,49.71,49.73,49.68,49.7,83700.0,28.7074,28.7189,28.69,28.7016,83700.0
2014-10-03 12:50:00,49.7,49.7,49.64,49.66,89200.0,28.7016,28.7016,28.6669,28.6785,89200.0
2014-10-03 12:55:00,49.67,49.68,49.64,49.65,101900.0,28.6843,28.69,28.6669,28.6727,101900.0
2014-10-03 13:00:00,49.66,49.68,49.65,49.66,46100.0,28.6785,28.69,28.6727,28.6785,46100.0
2014-10-03 13:05:00,49.67,49.68,49.65,49.68,47000.0,28.6843,28.69,28.6727,28.69,47000.0
2014-10-03 13:10:00,49.67,49.71,49.67,49.69,73500.0,28.6843,28.7074,28.6843,28.6958,73500.0
2014-10-03 13:15:00,49.68,49.69,49.66,49.68,141600.0,28.69,28.6958,28.6785,28.69,141600.0
2014-10-03 13:20:00,49.68,49.7,49.66,49.68,52100.0,28.69,28.7016,28.6785,28.69,52100.0
2014-10-03 13:25:00,49.67,49.68,49.62,49.63,226300.0,28.6843,28.69,28.6554,28.6612,226300.0
2014-10-03 13:30:00,49.62,49.63,49.6,49.6,28400.0,28.6554,28.6612,28.6438,28.6438,28400.0
2014-10-03 13:35:00,49.6,49.61,49.57,49.61,84800.0,28.6438,28.6496,28.6265,28.6496,84800.0
2014-10-03 13:40:00,49.61,49.62,49.59,49.6,29500.0,28.6496,28.6554,28.6381,28.6438,29500.0
2014-10-03 13:45:00,49.61,49.61,49.59,49.6,22200.0,28.6496,28.6496,28.6381,28.6438,22200.0
2014-10-03 13:50:00,49.6,49.62,49.58,49.61,69100.0,28.6438,28.6554,28.6323,28.6496,69100.0
2014-10-03 13:55:00,49.61,49.64,49.61,49.64,48100.0,28.6496,28.6669,28.6496,28.6669,48100.0
2014-10-03 14:00:00,49.63,49.7,49.62,49.67,98300.0,28.6612,28.7016,28.6554,28.6843,98300.0
2014-10-03 14:05:00,49.68,49.71,49.65,49.7,208700.0,28.69,28.7074,28.6727,28.7016,208700.0
2014-10-03 14:10:00,49.71,49.73,49.69,49.7,58000.0,28.7074,28.7189,28.6958,28.7016,58000.0
2014-10-03 14:15:00,49.7,49.7,49.68,49.7,57400.0,28.7016,28.7016,28.69,28.7016,57400.0
2014-10-03 14:20:00,49.69,49.74,49.69,49.73,86100.0,28.6958,28.7247,28.6958,28.7189,86100.0
2014-10-03 14:25:00,49.73,49.74,49.71,49.72,81400.0,28.7189,28.7247,28.7074,28.7131,81400.0
2014-10-03 14:30:00,49.71,49.73,49.69,49.71,54400.0,28.7074,28.7189,28.6958,28.7074,54400.0
2014-10-03 14:35:00,49.7,49.71,49.69,49.7,49300.0,28.7016,28.7074,28.6958,28.7016,49300.0
2014-10-03 14:40:00,49.71,49.75,49.71,49.71,66600.0,28.7074,28.7305,28.7074,28.7074,66600.0
2014-10-03 14:45:00,49.71,49.76,49.69,49.75,136400.0,28.7074,28.7362,28.6958,28.7305,136400.0
2014-10-03 14:50:00,49.74,49.76,49.73,49.73,39100.0,28.7247,28.7362,28.7189,28.7189,39100.0
2014-10-03 14:55:00,49.73,49.75,49.72,49.73,161700.0,28.7189,28.7305,28.7131,28.7189,161700.0
2014-10-03 15:00:00,49.73,49.79,49.72,49.79,114400.0,28.7189,28.7536,28.7131,28.7536,114400.0
2014-10-03 15:05:00,49.78,49.78,49.72,49.72,59500.0,28.7478,28.7478,28.7131,28.7131,59500.0
2014-10-03 15:10:00,49.72,49.75,49.7,49.72,96200.0,28.7131,28.7305,28.7016,28.7131,96200.0
2014-10-03 15:15:00,49.72,49.73,49.69,49.69,136300.0,28.7131,28.7189,28.6958,28.6958,136300.0
2014-10-03 15:20:00,49.69,49.71,49.68,49.71,57600.0,28.6958,28.7074,28.69,28.7074,57600.0
2014-10-03 15:25:00,49.71,49.73,49.68,49.69,97300.0,28.7074,28.7189,28.69,28.6958,97300.0
2014-10-03 15:30:00,49.7,49.7,49.66,49.69,97800.0,28.7016,28.7016,28.6785,28.6958,97800.0
2014-10-03 15:35:00,49.69,49.72,49.68,49.71,255300.0,28.6958,28.7131,28.69,28.7074,255300.0
2014-10-03 15:40:00,49.72,49.73,49.69,49.71,334000.0,28.7131,28.7189,28.6958,28.7074,334000.0
2014-10-03 15:45:00,49.71,49.77,49.71,49.77,301200.0,28.7074,28.742,28.7074,28.742,301200.0
2014-10-03 15:50:00,49.77,49.79,49.73,49.79,296900.0,28.742,28.7536,28.7189,28.7536,296900.0
2014-10-03 15:55:00,49.78,49.81,49.73,49.74,546700.0,28.7478,28.7651,28.7189,28.7247,546700.0
2014-10-06 09:30:00,49.94,50.19,49.94,50.19,366700.0,28.8402,28.9846,28.8402,28.9846,366700.0
2014-10-06 09:35:00,50.2,50.23,50.13,50.23,174300.0,28.9903,29.0077,28.9499,29.0077,174300.0
2014-10-06 09:40:00,50.23,50.26,50.19,50.22,283200.0,29.0077,29.025,28.9846,29.0019,283200.0
2014-10-06 09:45:00,50.21,50.22,50.16,50.18,127900.0,28.9961,29.0019,28.9672,28.9788,127900.0
2014-10-06 09:50:00,50.19,50.21,50.19,50.21,189100.0,28.9846,28.9961,28.9846,28.9961,189100.0
2014-10-06 09:55:00,50.2,50.25,50.19,50.25,150400.0,28.9903,29.0192,28.9846,29.0192,150400.0
2014-10-06 10:00:00,50.25,50.26,50.1,50.11,265000.0,29.0192,29.025,28.9326,28.9384,265000.0
2014-10-06 10:05:00,50.12,50.18,50.11,50.13,169500.0,28.9441,28.9788,28.9384,28.9499,169500.0
2014-10-06 10:10:00,50.13,50.13,50.05,50.07,134600.0,28.9499,28.9499,28.9037,28.9153,134600.0
2014-10-06 10:15:00,50.07,50.12,50.04,50.12,89500.0,28.9153,28.9441,28.8979,28.9441,89500.0
2014-10-06 10:20:00,50.12,50.16,50.09,50.1,326800.0,28.9441,28.9672,28.9268,28.9326,326800.0
2014-10-06 10:25:00,50.09,50.11,50.04,50.04,99400.0,28.9268,28.9384,28.8979,28.8979,99400.0
2014-10-06 10:30:00,50.04,50.09,50.03,50.08,75600.0,28.8979,28.9268,28.8922,28.921,75600.0
2014-10-06 10:35:00,50.08,50.1,50.06,50.07,80200.0,28.921,28.9326,28.9095,28.9153,80200.0
2014-10-06 10:40:00,50.07,50.08,50.04,50.04,63900.0,28.9153,28.921,28.8979,28.8979,63900.0
2014-10-06 10:45:00,50.05,50.08,50.03,50.04,76300.0,28.9037,28.921,28.8922,28.8979,76300.0
2014-10-06 10:50:00,50.04,50.06,50.01,50.02,200400.0,28.8979,28.9095,28.8806,28.8864,200400.0
2014-10-06 10:55:00,50.01,50.03,49.97,50.0,183600.0,28.8806,28.8922,28.8575,28.8748,183600.0
2014-10-06 11:00:00,50.0,50.02,49.99,50.02,52000.0,28.8748,28.8864,28.8691,28.8864,52000.0
2014-10-06 11:05:00,50.01,50.08,50.0,50.07,52400.0,28.8806,28.921,28.8748,28.9153,52400.0
2014-10-06 11:10:00,50.06,50.08,50.04,50.07,51000.0,28.9095,28.921,28.8979,28.9153,51000.0
2014-10-06 11:15:00,50.07,50.09,50.06,50.07,97200.0,28.9153,28.9268,28.9095,28.9153,97200.0
2014-10-06 11:20:00,50.08,50.12,50.05,50.12,319400.0,28.921,28.9441,28.9037,28.9441,319400.0
2014-10-06 11:25:00,50.12,50.16,50.1,50.12,66100.0,28.9441,28.9672,28.9326,28.9441,66100.0
2014-10-06 11:30:00,50.12,50.17,50.12,50.16,165400.0,28.9441,28.973,28.9441,28.9672,165400.0
2014-10-06 11:35:00,50.16,50.2,50.14,50.16,155600.0,28.9672,28.9903,28.9557,28.9672,155600.0
2014-10-06 11:40:00,50.17,50.17,50.11,50.12,165000.0,28.973,28.973,28.9384,28.9441,165000.0
2014-10-06 11:45:00,50.11,50.11,49.99,50.0,174800.0,28.9384,28.9384,28.8691,28.8748,174800.0
2014-10-06 11:50:00,50.01,50.03,49.99,50.0,143800.0,28.8806,28.8922,28.8691,28.8748,143800.0
2014-10-06 11:55:00,50.01,50.01,49.95,49.99,82700.0,28.8806,28.8806,28.846,28.8691,82700.0
2014-10-06 12:00:00,49.99,50.06,49.98,50.04,137000.0,28.8691,28.9095,28.8633,28.8979,137000.0
2014-10-06 12:05:00,50.04,50.09,50.02,50.09,82900.0,28.8979,28.9268,28.8864,28.9268,82900.0
2014-10-06 12:10:00,50.09,50.09,50.06,50.07,41800.0,28.9268,28.9268,28.9095,28.9153,41800.0
2014-10-06 12:15:00,50.07,50.1,50.06,50.09,101800.0,28.9153,28.9326,28.9095,28.9268,101800.0
2014-10-06 12:20:00,50.09,50.09,50.07,50.07,100900.0,28.9268,28.9268,28.9153,28.9153,100900.0
2014-10-06 12:25:00,50.07,50.09,50.02,50.03,54600.0,28.9153,28.9268,28.8864,28.8922,54600.0
2014-10-06 12:30:00,50.03,50.04,49.99,50.01,62800.0,28.8922,28.8979,28.8691,28.8806,62800.0
2014-10-06 12:35:00,50.0,50.04,50.0,50.02,50500.0,28.8748,28.8979,28.8748,28.8864,50500.0
2014-10-06 12:40:00,50.03,50.03,49.95,49.98,84200.0,28.8922,28.8922,28.846,28.8633,84200.0
2014-10-06 12:45:00,49.98,49.98,49.95,49.95,46900.0,28.8633,28.8633,28.846,28.846,46900.0
2014-10-06 12:50:00,49.95,49.99,49.94,49.96,72600.0,28.846,28.8691,28.8402,28.8517,72600.0
2014-10-06 12:55:00,49.96,49.98,49.92,49.96,86200.0,28.8517,28.8633,28.8286,28.8517,86200.0
2014-10-06 13:00:00,49.96,50.04,49.94,50.04,101600.0,28.8517,28.8979,28.8402,28.8979,101600.0
2014-10-06 13:05:00,50.02,50.05,50.01,50.04,47000.0,28.8864,28.9037,28.8806,28.8979,47000.0
2014-10-06 13:10:00,50.04,50.04,50.0,50.01,24100.0,28.8979,28.8979,28.8748,28.8806,24100.0
2014-10-06 13:15:00,50.02,50.09,50.01,50.07,49100.0,28.8864,28.9268,28.8806,28.9153,49100.0
2014-10-06 13:20:00,50.07,50.09,50.06,50.09,50700.0,28.9153,28.9268,28.9095,28.9268,50700.0
2014-10-06 13:25:00,50.09,50.11,50.05,50.09,83900.0,28.9268,28.9384,28.9037,28.9268,83900.0
2014-10-06 13:30:00,50.09,50.11,50.03,50.08,71200.0,28.9268,28.9384,28.8922,28.921,71200.0
2014-10-06 13:35:00,50.07,50.09,50.05,50.09,69600.0,28.9153,28.9268,28.9037,28.9268,69600.0
2014-10-06 13:40:00,50.09,50.1,50.07,50.1,31400.0,28.9268,28.9326,28.9153,28.9326,31400.0
2014-10-06 13:45:00,50.1,50.12,50.09,50.1,104800.0,28.9326,28.9441,28.9268,28.9326,104800.0
2014-10-06 13:50:00,50.09,50.12,50.06,50.1,75400.0,28.9268,28.9441,28.9095,28.9326,75400.0
2014-10-06 13:55:00,50.09,50.11,50.07,50.09,69200.0,28.9268,28.9384,28.9153,28.9268,69200.0
2014-10-06 14:00:00,50.1,50.1,50.07,50.09,45700.0,28.9326,28.9326,28.9153,28.9268,45700.0
2014-10-06 14:05:00,50.09,50.1,50.04,50.06,99300.0,28.9268,28.9326,28.8979,28.9095,99300.0
2014-10-06 14:10:00,50.05,50.1,50.05,50.09,81800.0,28.9037,28.9326,28.9037,28.9268,81800.0
2014-10-06 14:15:00,50.09,50.12,50.07,50.11,84600.0,28.9268,28.9441,28.9153,28.9384,84600.0
2014-10-06 14:20:00,50.11,50.18,50.09,50.17,190600.0,28.9384,28.9788,28.9268,28.973,190600.0
2014-10-06 14:25:00,50.17,50.17,50.14,50.15,76900.0,28.973,28.973,28.9557,28.9615,76900.0
2014-10-06 14:30:00,50.15,50.17,50.13,50.16,101100.0,28.9615,28.973,28.9499,28.9672,101100.0
2014-10-06 14:35:00,50.16,50.19,50.16,50.17,57900.0,28.9672,28.9846,28.9672,28.973,57900.0
2014-10-06 14:40:00,50.18,50.18,50.15,50.17,86000.0,28.9788,28.9788,28.9615,28.973,86000.0
2014-10-06 14:45:00,50.16,50.19,50.15,50.16,88000.0,28.9672,28.9846,28.9615,28.9672,88000.0
2014-10-06 14:50:00,50.16,50.18,50.15,50.17,74100.0,28.9672,28.9788,28.9615,28.973,74100.0
2014-10-06 14:55:00,50.16,50.17,50.15,50.15,76300.0,28.9672,28.973,28.9615,28.9615,76300.0
2014-10-06 15:00:00,50.15,50.16,50.1,50.11,169500.0,28.9615,28.9672,28.9326,28.9384,169500.0
2014-10-06 15:05:00,50.11,50.14,50.1,50.12,119400.0,28.9384,28.9557,28.9326,28.9441,119400.0
2014-10-06 15:10:00,50.12,50.13,50.1,50.11,141300.0,28.9441,28.9499,28.9326,28.9384,141300.0
2014-10-06 15:15:00,50.1,50.16,50.1,50.14,110700.0,28.9326,28.9672,28.9326,28.9557,110700.0
2014-10-06 15:20:00,50.14,50.19,50.12,50.18,177900.0,28.9557,28.9846,28.9441,28.9788,177900.0
2014-10-06 15:25:00,50.18,50.19,50.13,50.18,145400.0,28.9788,28.9846,28.9499,28.9788,145400.0
2014-10-06 15:30:00,50.17,50.18,50.13,50.16,124100.0,28.973,28.9788,28.9499,28.9672,124100.0
2014-10-06 15:35:00,50.16,50.19,50.15,50.18,162400.0,28.9672,28.9846,28.9615,28.9788,162400.0
2014-10-06 15:40:00,50.17,50.18,50.14,50.14,158800.0,28.973,28.9788,28.9557,28.9557,158800.0
2014-10-06 15:45:00,50.14,50.14,50.1,50.11,179500.0,28.9557,28.9557,28.9326,28.9384,179500.0
2014-10-06 15:50:00,50.11,50.14,50.11,50.13,227600.0,28.9384,28.9557,28.9384,28.9499,227600.0
2014-10-06 15:55:00,50.12,50.16,50.07,50.08,695900.0,28.9441,28.9672,28.9153,28.921,695900.0
2014-10-07 09:30:00,49.99,50.03,49.86,49.87,488200.0,28.8691,28.8922,28.794,28.7998,488200.0
2014-10-07 09:35:00,49.87,49.87,49.74,49.78,287300.0,28.7998,28.7998,28.7247,28.7478,287300.0
2014-10-07 09:40:00,49.78,49.81,49.73,49.77,214400.0,28.7478,28.7651,28.7189,28.742,214400.0
2014-10-07 09:45:00,49.77,49.8,49.72,49.8,196200.0,28.742,28.7593,28.7131,28.7593,196200.0
2014-10-07 09:50:00,49.8,49.8,49.71,49.75,198400.0,28.7593,28.7593,28.7074,28.7305,198400.0
2014-10-07 09:55:00,49.74,49.8,49.74,49.8,175500.0,28.7247,28.7593,28.7247,28.7593,175500.0
2014-10-07 10:00:00,49.79,49.87,49.79,49.84,253400.0,28.7536,28.7998,28.7536,28.7824,253400.0
2014-10-07 10:05:00,49.84,49.94,49.82,49.94,227100.0,28.7824,28.8402,28.7709,28.8402,227100.0
2014-10-07 10:10:00,49.94,49.95,49.86,49.87,183800.0,28.8402,28.846,28.794,28.7998,183800.0
2014-10-07 10:15:00,49.86,49.89,49.85,49.87,160600.0,28.794,28.8113,28.7882,28.7998,160600.0
2014-10-07 10:20:00,49.87,49.87,49.82,49.84,162700.0,28.7998,28.7998,28.7709,28.7824,162700.0
2014-10-07 10:25:00,49.85,49.86,49.82,49.86,122000.0,28.7882,28.794,28.7709,28.794,122000.0
2014-10-07 10:30:00,49.86,49.91,49.85,49.87,204200.0,28.794,28.8229,28.7882,28.7998,204200.0
2014-10-07 10:35:00,49.88,49.89,49.85,49.85,107800.0,28.8055,28.8113,28.7882,28.7882,107800.0
2014-10-07 10:40:00,49.85,49.88,49.83,49.87,158900.0,28.7882,28.8055,28.7767,28.7998,158900.0
2014-10-07 10:45:00,49.87,49.9,49.84,49.85,124000.0,28.7998,28.8171,28.7824,28.7882,124000.0
2014-10-07 10:50:00,49.86,49.87,49.84,49.85,121500.0,28.794,28.7998,28.7824,28.7882,121500.0
2014-10-07 10:55:00,49.86,49.86,49.78,49.78,194700.0,28.794,28.794,28.7478,28.7478,194700.0
2014-10-07 11:00:00,49.78,49.8,49.76,49.79,206200.0,28.7478,28.7593,28.7362,28.7536,206200.0
2014-10-07 11:05:00,49.78,49.79,49.76,49.77,95200.0,28.7478,28.7536,28.7362,28.742,95200.0
2014-10-07 11:10:00,49.77,49.78,49.75,49.76,87300.0,28.742,28.7478,28.7305,28.7362,87300.0
2014-10-07 11:15:00,49.76,49.76,49.71,49.72,99400.0,28.7362,28.7362,28.7074,28.7131,99400.0
2014-10-07 11:20:00,49.72,49.75,49.71,49.72,116400.0,28.7131,28.7305,28.7074,28.7131,116400.0
2014-10-07 11:25:00,49.71,49.74,49.69,49.71,138000.0,28.7074,28.7247,28.6958,28.7074,138000.0
2014-10-07 11:30:00,49.72,49.75,49.71,49.72,99800.0,28.7131,28.7305,28.7074,28.7131,99800.0
2014-10-07 11:35:00,49.72,49.73,49.67,49.69,80000.0,28.7131,28.7189,28.6843,28.6958,80000.0
2014-10-07 11:40:00,49.68,49.75,49.68,49.75,124000.0,28.69,28.7305,28.69,28.7305,124000.0
2014-10-07 11:45:00,49.75,49.8,49.73,49.79,100300.0,28.7305,28.7593,28.7189,28.7536,100300.0
2014-10-07 11:50:00,49.79,49.84,49.77,49.82,122200.0,28.7536,28.7824,28.742,28.7709,122200.0
2014-10-07 11:55:00,49.82,49.82,49.79,49.8,114000.0,28.7709,28.7709,28.7536,28.7593,114000.0
2014-10-07 12:00:00,49.79,49.83,49.79,49.82,94400.0,28.7536,28.7767,28.7536,28.7709,94400.0
2014-10-07 12:05:00,49.82,49.85,49.81,49.83,96800.0,28.7709,28.7882,28.7651,28.7767,96800.0
2014-10-07 12:10:00,49.82,49.85,49.82,49.84,69300.0,28.7709,28.7882,28.7709,28.7824,69300.0
2014-10-07 12:15:00,49.83,49.84,49.81,49.84,46100.0,28.7767,28.7824,28.7651,28.7824,46100.0
2014-10-07 12:20:00,49.84,49.85,49.8,49.84,72500.0,28.7824,28.7882,28.7593,28.7824,72500.0
2014-10-07 12:25:00,49.84,49.86,49.83,49.86,67400.0,28.7824,28.794,28.7767,28.794,67400.0
2014-10-07 12:30:00,49.86,49.88,49.84,49.86,138400.0,28.794,28.8055,28.7824,28.794,138400.0
2014-10-07 12:35:00,49.85,49.86,49.82,49.83,65200.0,28.7882,28.794,28.7709,28.7767,65200.0
2014-10-07 12:40:00,49.82,49.86,49.82,49.85,68600.0,28.7709,28.794,28.7709,28.7882,68600.0
2014-10-07 12:45:00,49.86,49.88,49.79,49.8,126600.0,28.794,28.8055,28.7536,28.7593,126600.0
2014-10-07 12:50:00,49.8,49.81,49.76,49.76,58000.0,28.7593,28.7651,28.7362,28.7362,58000.0
2014-10-07 12:55:00,49.77,49.8,49.76,49.78,60600.0,28.742,28.7593,28.7362,28.7478,60600.0
2014-10-07 13:00:00,49.78,49.8,49.76,49.8,63100.0,28.7478,28.7593,28.7362,28.7593,63100.0
2014-10-07 13:05:00,49.8,49.82,49.77,49.79,70000.0,28.7593,28.7709,28.742,28.7536,70000.0
2014-10-07 13:10:00,49.78,49.81,49.78,49.81,59200.0,28.7478,28.7651,28.7478,28.7651,59200.0
2014-10-07 13:15:00,49.81,49.86,49.81,49.84,92100.0,28.7651,28.794,28.7651,28.7824,92100.0
2014-10-07 13:20:00,49.84,49.87,49.84,49.87,93500.0,28.7824,28.7998,28.7824,28.7998,93500.0
2014-10-07 13:25:00,49.87,49.9,49.86,49.9,102600.0,28.7998,28.8171,28.794,28.8171,102600.0
2014-10-07 13:30:00,49.9,49.9,49.88,49.88,59600.0,28.8171,28.8171,28.8055,28.8055,59600.0
2014-10-07 13:35:00,49.89,49.92,49.84,49.84,120400.0,28.8113,28.8286,28.7824,28.7824,120400.0
2014-10-07 13:40:00,49.84,49.88,49.84,49.84,53900.0,28.7824,28.8055,28.7824,28.7824,53900.0
2014-10-07 13:45:00,49.84,49.86,49.82,49.86,71900.0,28.7824,28.794,28.7709,28.794,71900.0
2014-10-07 13:50:00,49.86,49.88,49.84,49.88,61200.0,28.794,28.8055,28.7824,28.8055,61200.0
2014-10-07 13:55:00,49.87,49.9,49.86,49.87,64600.0,28.7998,28.8171,28.794,28.7998,64600.0
2014-10-07 14:00:00,49.87,49.88,49.82,49.84,69000.0,28.7998,28.8055,28.7709,28.7824,69000.0
2014-10-07 14:05:00,49.85,49.87,49.82,49.83,84800.0,28.7882,28.7998,28.7709,28.7767,84800.0
2014-10-07 14:10:00,49.82,49.88,49.81,49.88,74600.0,28.7709,28.8055,28.7651,28.8055,74600.0
2014-10-07 14:15:00,49.87,49.88,49.83,49.85,323800.0,28.7998,28.8055,28.7767,28.7882,323800.0
2014-10-07 14:20:00,49.84,49.85,49.81,49.81,107300.0,28.7824,28.7882,28.7651,28.7651,107300.0
2014-10-07 14:25:00,49.81,49.84,49.78,49.8,283700.0,28.7651,28.7824,28.7478,28.7593,283700.0
2014-10-07 14:30:00,49.8,49.81,49.76,49.79,226500.0,28.7593,28.7651,28.7362,28.7536,226500.0
2014-10-07 14:35:00,49.8,49.8,49.73,49.74,142100.0,28.7593,28.7593,28.7189,28.7247,142100.0
2014-10-07 14:40:00,49.75,49.77,49.73,49.76,72500.0,28.7305,28.742,28.7189,28.7362,72500.0
2014-10-07 14:45:00,49.75,49.75,49.72,49.74,108900.0,28.7305,28.7305,28.7131,28.7247,108900.0
2014-10-07 14:50:00,49.73,49.76,49.73,49.75,103600.0,28.7189,28.7362,28.7189,28.7305,103600.0
2014-10-07 14:55:00,49.75,49.76,49.74,49.75,183900.0,28.7305,28.7362,28.7247,28.7305,183900.0
2014-10-07 15:00:00,49.75,49.78,49.72,49.77,149500.0,28.7305,28.7478,28.7131,28.742,149500.0
2014-10-07 15:05:00,49.77,49.78,49.73,49.73,121800.0,28.742,28.7478,28.7189,28.7189,121800.0
2014-10-07 15:10:00,49.74,49.75,49.72,49.75,140000.0,28.7247,28.7305,28.7131,28.7305,140000.0
2014-10-07 15:15:00,49.75,49.76,49.7,49.71,200400.0,28.7305,28.7362,28.7016,28.7074,200400.0
2014-10-07 15:20:00,49.71,49.72,49.68,49.72,337000.0,28.7074,28.7131,28.69,28.7131,337000.0
2014-10-07 15:25:00,49.72,49.75,49.71,49.74,349900.0,28.7131,28.7305,28.7074,28.7247,349900.0
2014-10-07 15:30:00,49.73,49.79,49.73,49.76,311100.0,28.7189,28.7536,28.7189,28.7362,311100.0
2014-10-07 15:35:00,49.76,49.79,49.72,49.72,358100.0,28.7362,28.7536,28.7131,28.7131,358100.0
2014-10-07 15:40:00,49.73,49.77,49.71,49.71,490700.0,28.7189,28.742,28.7074,28.7074,490700.0
2014-10-07 15:45:00,49.72,49.81,49.72,49.77,362900.0,28.7131,28.7651,28.7131,28.742,362900.0
2014-10-07 15:50:00,49.76,49.76,49.72,49.73,760600.0,28.7362,28.7362,28.7131,28.7189,760600.0
2014-10-07 15:55:00,49.74,49.75,49.67,49.67,1054900.0,28.7247,28.7305,28.6843,28.6843,1054900.0
2014-10-08 09:30:00,49.15,49.23,49.0,49.1,458800.0,28.697,28.7437,28.6094,28.6678,458800.0
2014-10-08 09:35:00,49.1,49.23,49.08,49.09,180600.0,28.6678,28.7437,28.6561,28.662,180600.0
2014-10-08 09:40:00,49.1,49.17,49.05,49.16,217900.0,28.6678,28.7087,28.6386,28.7028,217900.0
2014-10-08 09:45:00,49.16,49.22,49.15,49.17,154200.0,28.7028,28.7379,28.697,28.7087,154200.0
2014-10-08 09:50:00,49.17,49.17,49.1,49.11,147400.0,28.7087,28.7087,28.6678,28.6736,147400.0
2014-10-08 09:55:00,49.1,49.11,49.02,49.05,324300.0,28.6678,28.6736,28.6211,28.6386,324300.0
2014-10-08 10:00:00,49.05,49.11,49.03,49.11,271700.0,28.6386,28.6736,28.6269,28.6736,271700.0
2014-10-08 10:05:00,49.1,49.14,49.07,49.11,210200.0,28.6678,28.6912,28.6503,28.6736,210200.0
2014-10-08 10:10:00,49.12,49.2,49.1,49.18,230300.0,28.6795,28.7262,28.6678,28.7145,230300.0
2014-10-08 10:15:00,49.18,49.22,49.17,49.18,177400.0,28.7145,28.7379,28.7087,28.7145,177400.0
2014-10-08 10:20:00,49.18,49.19,49.08,49.09,161500.0,28.7145,28.7204,28.6561,28.662,161500.0
2014-10-08 10:25:00,49.1,49.18,49.08,49.13,152200.0,28.6678,28.7145,28.6561,28.6853,152200.0
2014-10-08 10:30:00,49.13,49.17,49.1,49.11,169400.0,28.6853,28.7087,28.6678,28.6736,169400.0
2014-10-08 10:35:00,49.11,49.15,49.06,49.11,136100.0,28.6736,28.697,28.6445,28.6736,136100.0
2014-10-08 10:40:00,49.11,49.13,49.01,49.07,184800.0,28.6736,28.6853,28.6153,28.6503,184800.0
2014-10-08 10:45:00,49.07,49.08,49.01,49.02,155600.0,28.6503,28.6561,28.6153,28.6211,155600.0
2014-10-08 10:50:00,49.02,49.04,48.97,48.97,300800.0,28.6211,28.6328,28.5919,28.5919,300800.0
2014-10-08 10:55:00,48.97,49.0,48.95,48.98,170700.0,28.5919,28.6094,28.5802,28.5977,170700.0
2014-10-08 11:00:00,48.98,49.04,48.97,48.97,136700.0,28.5977,28.6328,28.5919,28.5919,136700.0
2014-10-08 11:05:00,48.97,49.08,48.97,49.04,142600.0,28.5919,28.6561,28.5919,28.6328,142600.0
2014-10-08 11:10:00,49.05,49.09,49.04,49.07,148800.0,28.6386,28.662,28.6328,28.6503,148800.0
2014-10-08 11:15:00,49.08,49.09,49.04,49.08,162500.0,28.6561,28.662,28.6328,28.6561,162500.0
2014-10-08 11:20:00,49.08,49.16,49.05,49.13,139600.0,28.6561,28.7028,28.6386,28.6853,139600.0
2014-10-08 11:25:00,49.13,49.25,49.12,49.23,169200.0,28.6853,28.7554,28.6795,28.7437,169200.0
2014-10-08 11:30:00,49.23,49.27,49.21,49.23,159700.0,28.7437,28.7671,28.732,28.7437,159700.0
2014-10-08 11:35:00,49.23,49.24,49.19,49.21,115500.0,28.7437,28.7495,28.7204,28.732,115500.0
2014-10-08 11:40:00,49.21,49.23,49.19,49.2,81900.0,28.732,28.7437,28.7204,28.7262,81900.0
2014-10-08 11:45:00,49.19,49.2,49.14,49.16,119200.0,28.7204,28.7262,28.6912,28.7028,119200.0
2014-10-08 11:50:00,49.16,49.23,49.15,49.23,88300.0,28.7028,28.7437,28.697,28.7437,88300.0
2014-10-08 11:55:00,49.23,49.25,49.18,49.24,71400.0,28.7437,28.7554,28.7145,28.7495,71400.0
2014-10-08 12:00:00,49.23,49.27,49.22,49.23,66000.0,28.7437,28.7671,28.7379,28.7437,66000.0
2014-10-08 12:05:00,49.23,49.27,49.22,49.22,118500.0,28.7437,28.7671,28.7379,28.7379,118500.0
2014-10-08 12:10:00,49.22,49.28,49.2,49.26,77700.0,28.7379,28.7729,28.7262,28.7612,77700.0
2014-10-08 12:15:00,49.25,49.29,49.24,49.26,95200.0,28.7554,28.7787,28.7495,28.7612,95200.0
2014-10-08 12:20:00,49.25,49.27,49.24,49.25,59700.0,28.7554,28.7671,28.7495,28.7554,59700.0
2014-10-08 12:25:00,49.25,49.29,49.23,49.23,80500.0,28.7554,28.7787,28.7437,28.7437,80500.0
2014-10-08 12:30:00,49.23,49.26,49.21,49.24,64000.0,28.7437,28.7612,28.732,28.7495,64000.0
2014-10-08 12:35:00,49.24,49.27,49.2,49.26,124600.0,28.7495,28.7671,28.7262,28.7612,124600.0
2014-10-08 12:40:00,49.26,49.29,49.24,49.28,95700.0,28.7612,28.7787,28.7495,28.7729,95700.0
2014-10-08 12:45:00,49.28,49.28,49.25,49.28,40700.0,28.7729,28.7729,28.7554,28.7729,40700.0
2014-10-08 12:50:00,49.28,49.29,49.24,49.26,63500.0,28.7729,28.7787,28.7495,28.7612,63500.0
2014-10-08 12:55:00,49.25,49.29,49.25,49.29,65900.0,28.7554,28.7787,28.7554,28.7787,65900.0
2014-10-08 13:00:00,49.28,49.36,49.26,49.34,94800.0,28.7729,28.8196,28.7612,28.8079,94800.0
2014-10-08 13:05:00,49.35,49.37,49.3,49.32,50600.0,28.8138,28.8254,28.7846,28.7963,50600.0
2014-10-08 13:10:00,49.31,49.35,49.31,49.33,69400.0,28.7904,28.8138,28.7904,28.8021,69400.0
2014-10-08 13:15:00,49.33,49.4,49.33,49.36,146100.0,28.8021,28.843,28.8021,28.8196,146100.0
2014-10-08 13:20:00,49.36,49.38,49.34,49.35,62500.0,28.8196,28.8313,28.8079,28.8138,62500.0
2014-10-08 13:25:00,49.35,49.36,49.3,49.3,51300.0,28.8138,28.8196,28.7846,28.7846,51300.0
2014-10-08 13:30:00,49.31,49.33,49.3,49.33,52900.0,28.7904,28.8021,28.7846,28.8021,52900.0
2014-10-08 13:35:00,49.33,49.38,49.31,49.37,66400.0,28.8021,28.8313,28.7904,28.8254,66400.0
2014-10-08 13:40:00,49.38,49.38,49.33,49.36,57800.0,28.8313,28.8313,28.8021,28.8196,57800.0
2014-10-08 13:45:00,49.36,49.45,49.36,49.43,116800.0,28.8196,28.8722,28.8196,28.8605,116800.0
2014-10-08 13:50:00,49.43,49.45,49.42,49.43,77800.0,28.8605,28.8722,28.8546,28.8605,77800.0
2014-10-08 13:55:00,49.42,49.46,49.39,49.44,97700.0,28.8546,28.878,28.8371,28.8663,97700.0
2014-10-08 14:00:00,49.44,49.62,49.42,49.57,270800.0,28.8663,28.9714,28.8546,28.9422,270800.0
2014-10-08 14:05:00,49.57,49.62,49.52,49.61,149500.0,28.9422,28.9714,28.913,28.9656,149500.0
2014-10-08 14:10:00,49.61,49.68,49.6,49.63,176900.0,28.9656,29.0064,28.9597,28.9773,176900.0
2014-10-08 14:15:00,49.63,49.66,49.56,49.63,150400.0,28.9773,28.9948,28.9364,28.9773,150400.0
2014-10-08 14:20:00,49.64,49.69,49.64,49.67,132300.0,28.9831,29.0123,28.9831,29.0006,132300.0
2014-10-08 14:25:00,49.67,49.7,49.65,49.66,118000.0,29.0006,29.0181,28.9889,28.9948,118000.0
2014-10-08 14:30:00,49.67,49.75,49.67,49.73,157200.0,29.0006,29.0473,29.0006,29.0356,157200.0
2014-10-08 14:35:00,49.75,49.77,49.72,49.75,154400.0,29.0473,29.059,29.0298,29.0473,154400.0
2014-10-08 14:40:00,49.74,49.75,49.68,49.68,94700.0,29.0415,29.0473,29.0064,29.0064,94700.0
2014-10-08 14:45:00,49.69,49.71,49.65,49.65,122400.0,29.0123,29.024,28.9889,28.9889,122400.0
2014-10-08 14:50:00,49.65,49.67,49.6,49.6,113300.0,28.9889,29.0006,28.9597,28.9597,113300.0
2014-10-08 14:55:00,49.61,49.67,49.6,49.66,108700.0,28.9656,29.0006,28.9597,28.9948,108700.0
2014-10-08 15:00:00,49.65,49.7,49.64,49.68,85600.0,28.9889,29.0181,28.9831,29.0064,85600.0
2014-10-08 15:05:00,49.69,49.7,49.65,49.67,148100.0,29.0123,29.0181,28.9889,29.0006,148100.0
2014-10-08 15:10:00,49.66,49.67,49.63,49.66,104200.0,28.9948,29.0006,28.9773,28.9948,104200.0
2014-10-08 15:15:00,49.66,49.68,49.64,49.64,96800.0,28.9948,29.0064,28.9831,28.9831,96800.0
2014-10-08 15:20:00,49.64,49.7,49.63,49.67,232700.0,28.9831,29.0181,28.9773,29.0006,232700.0
2014-10-08 15:25:00,49.68,49.75,49.68,49.74,304700.0,29.0064,29.0473,29.0064,29.0415,304700.0
2014-10-08 15:30:00,49.73,49.74,49.69,49.73,193000.0,29.0356,29.0415,29.0123,29.0356,193000.0
2014-10-08 15:35:00,49.72,49.76,49.71,49.72,141900.0,29.0298,29.0532,29.024,29.0298,141900.0
2014-10-08 15:40:00,49.72,49.84,49.71,49.79,346300.0,29.0298,29.0999,29.024,29.0707,346300.0
2014-10-08 15:45:00,49.8,49.82,49.78,49.8,309300.0,29.0765,29.0882,29.0648,29.0765,309300.0
2014-10-08 15:50:00,49.81,49.84,49.76,49.78,299800.0,29.0824,29.0999,29.0532,29.0648,299800.0
2014-10-08 15:55:00,49.79,49.86,49.78,49.84,1198700.0,29.0707,29.1115,29.0648,29.0999,1198700.0
2014-10-09 09:30:00,49.78,49.83,49.66,49.77,391700.0,29.0648,29.094,28.9948,29.059,391700.0
2014-10-09 09:35:00,49.77,49.89,49.74,49.88,117000.0,29.059,29.1291,29.0415,29.1232,117000.0
2014-10-09 09:40:00,49.88,49.89,49.72,49.75,185100.0,29.1232,29.1291,29.0298,29.0473,185100.0
2014-10-09 09:45:00,49.74,49.81,49.73,49.81,119700.0,29.0415,29.0824,29.0356,29.0824,119700.0
2014-10-09 09:50:00,49.82,49.82,49.74,49.8,129400.0,29.0882,29.0882,29.0415,29.0765,129400.0
2014-10-09 09:55:00,49.8,49.8,49.63,49.68,117400.0,29.0765,29.0765,28.9773,29.0064,117400.0
2014-10-09 10:00:00,49.68,49.72,49.66,49.7,112000.0,29.0064,29.0298,28.9948,29.0181,112000.0
2014-10-09 10:05:00,49.69,49.7,49.59,49.65,129900.0,29.0123,29.0181,28.9539,28.9889,129900.0
2014-10-09 10:10:00,49.66,49.66,49.58,49.62,108400.0,28.9948,28.9948,28.9481,28.9714,108400.0
2014-10-09 10:15:00,49.62,49.7,49.62,49.68,74400.0,28.9714,29.0181,28.9714,29.0064,74400.0
2014-10-09 10:20:00,49.68,49.68,49.62,49.63,85900.0,29.0064,29.0064,28.9714,28.9773,85900.0
2014-10-09 10:25:00,49.63,49.68,49.61,49.64,86600.0,28.9773,29.0064,28.9656,28.9831,86600.0
2014-10-09 10:30:00,49.64,49.64,49.51,49.52,123400.0,28.9831,28.9831,28.9072,28.913,123400.0
2014-10-09 10:35:00,49.52,49.52,49.44,49.46,114200.0,28.913,28.913,28.8663,28.878,114200.0
2014-10-09 10:40:00,49.47,49.48,49.43,49.45,74500.0,28.8838,28.8897,28.8605,28.8722,74500.0
2014-10-09 10:45:00,49.44,49.45,49.35,49.38,138300.0,28.8663,28.8722,28.8138,28.8313,138300.0
2014-10-09 10:50:00,49.38,49.39,49.33,49.35,97400.0,28.8313,28.8371,28.8021,28.8138,97400.0
2014-10-09 10:55:00,49.35,49.46,49.35,49.45,106400.0,28.8138,28.878,28.8138,28.8722,106400.0
2014-10-09 11:00:00,49.45,49.48,49.36,49.36,93000.0,28.8722,28.8897,28.8196,28.8196,93000.0
2014-10-09 11:05:00,49.37,49.44,49.34,49.42,144400.0,28.8254,28.8663,28.8079,28.8546,144400.0
2014-10-09 11:10:00,49.42,49.48,49.36,49.41,133000.0,28.8546,28.8897,28.8196,28.8488,133000.0
2014-10-09 11:15:00,49.41,49.42,49.32,49.36,111300.0,28.8488,28.8546,28.7963,28.8196,111300.0
2014-10-09 11:20:00,49.36,49.39,49.25,49.27,147300.0,28.8196,28.8371,28.7554,28.7671,147300.0
2014-10-09 11:25:00,49.28,49.36,49.26,49.27,137700.0,28.7729,28.8196,28.7612,28.7671,137700.0
2014-10-09 11:30:00,49.28,49.34,49.27,49.33,145700.0,28.7729,28.8079,28.7671,28.8021,145700.0
2014-10-09 11:35:00,49.34,49.34,49.22,49.22,140000.0,28.8079,28.8079,28.7379,28.7379,140000.0
2014-10-09 11:40:00,49.22,49.24,49.17,49.17,132900.0,28.7379,28.7495,28.7087,28.7087,132900.0
2014-10-09 11:45:00,49.18,49.23,49.11,49.17,141900.0,28.7145,28.7437,28.6736,28.7087,141900.0
2014-10-09 11:50:00,49.17,49.21,49.11,49.13,170200.0,28.7087,28.732,28.6736,28.6853,170200.0
2014-10-09 11:55:00,49.12,49.13,49.02,49.11,137900.0,28.6795,28.6853,28.6211,28.6736,137900.0
2014-10-09 12:00:00,49.1,49.14,49.04,49.09,196000.0,28.6678,28.6912,28.6328,28.662,196000.0
2014-10-09 12:05:00,49.1,49.12,49.06,49.07,107200.0,28.6678,28.6795,28.6445,28.6503,107200.0
2014-10-09 12:10:00,49.07,49.11,49.05,49.05,116600.0,28.6503,28.6736,28.6386,28.6386,116600.0
2014-10-09 12:15:00,49.06,49.11,48.97,49.0,268900.0,28.6445,28.6736,28.5919,28.6094,268900.0
2014-10-09 12:20:00,49.0,49.05,48.98,49.01,84400.0,28.6094,28.6386,28.5977,28.6153,84400.0
2014-10-09 12:25:00,49.01,49.02,48.93,48.98,182200.0,28.6153,28.6211,28.5685,28.5977,182200.0
2014-10-09 12:30:00,48.97,49.06,48.93,49.06,223900.0,28.5919,28.6445,28.5685,28.6445,223900.0
2014-10-09 12:35:00,49.06,49.08,49.04,49.06,95500.0,28.6445,28.6561,28.6328,28.6445,95500.0
2014-10-09 12:40:00,49.06,49.11,49.04,49.11,97100.0,28.6445,28.6736,28.6328,28.6736,97100.0
2014-10-09 12:45:00,49.11,49.16,49.08,49.12,158500.0,28.6736,28.7028,28.6561,28.6795,158500.0
2014-10-09 12:50:00,49.13,49.13,49.1,49.11,94600.0,28.6853,28.6853,28.6678,28.6736,94600.0
2014-10-09 12:55:00,49.1,49.16,49.08,49.13,89700.0,28.6678,28.7028,28.6561,28.6853,89700.0
2014-10-09 13:00:00,49.13,49.13,49.05,49.05,155900.0,28.6853,28.6853,28.6386,28.6386,155900.0
2014-10-09 13:05:00,49.05,49.07,48.91,48.93,135600.0,28.6386,28.6503,28.5569,28.5685,135600.0
2014-10-09 13:10:00,48.94,48.94,48.86,48.91,176900.0,28.5744,28.5744,28.5277,28.5569,176900.0
2014-10-09 13:15:00,48.9,48.94,48.85,48.91,187600.0,28.551,28.5744,28.5218,28.5569,187600.0
2014-10-09 13:20:00,48.92,49.06,48.92,49.0,181200.0,28.5627,28.6445,28.5627,28.6094,181200.0
2014-10-09 13:25:00,49.02,49.02,48.96,48.97,130100.0,28.6211,28.6211,28.5861,28.5919,130100.0
2014-10-09 13:30:00,48.96,49.03,48.92,49.03,151700.0,28.5861,28.6269,28.5627,28.6269,151700.0
2014-10-09 13:35:00,49.04,49.09,49.01,49.08,121800.0,28.6328,28.662,28.6153,28.6561,121800.0
2014-10-09 13:40:00,49.09,49.09,49.0,49.04,116100.0,28.662,28.662,28.6094,28.6328,116100.0
2014-10-09 13:45:00,49.03,49.06,48.97,48.99,130400.0,28.6269,28.6445,28.5919,28.6036,130400.0
2014-10-09 13:50:00,49.0,49.03,48.88,48.9,156500.0,28.6094,28.6269,28.5394,28.551,156500.0
2014-10-09 13:55:00,48.9,48.96,48.9,48.91,97400.0,28.551,28.5861,28.551,28.5569,97400.0
2014-10-09 14:00:00,48.91,48.93,48.86,48.89,100300.0,28.5569,28.5685,28.5277,28.5452,100300.0
2014-10-09 14:05:00,48.89,48.94,48.88,48.94,87000.0,28.5452,28.5744,28.5394,28.5744,87000.0
2014-10-09 14:10:00,48.94,48.97,48.88,48.9,124800.0,28.5744,28.5919,28.5394,28.551,124800.0
2014-10-09 14:15:00,48.9,48.93,48.87,48.9,136900.0,28.551,28.5685,28.5335,28.551,136900.0
2014-10-09 14:20:00,48.9,48.93,48.88,48.92,107700.0,28.551,28.5685,28.5394,28.5627,107700.0
2014-10-09 14:25:00,48.91,48.98,48.9,48.92,138800.0,28.5569,28.5977,28.551,28.5627,138800.0
2014-10-09 14:30:00,48.91,48.93,48.84,48.91,197500.0,28.5569,28.5685,28.516,28.5569,197500.0
2014-10-09 14:35:00,48.91,49.03,48.91,48.99,172900.0,28.5569,28.6269,28.5569,28.6036,172900.0
2014-10-09 14:40:00,48.99,49.01,48.96,48.97,120100.0,28.6036,28.6153,28.5861,28.5919,120100.0
2014-10-09 14:45:00,48.97,49.0,48.89,48.92,91200.0,28.5919,28.6094,28.5452,28.5627,91200.0
2014-10-09 14:50:00,48.92,49.0,48.91,48.97,175800.0,28.5627,28.6094,28.5569,28.5919,175800.0
2014-10-09 14:55:00,48.96,48.97,48.85,48.87,105600.0,28.5861,28.5919,28.5218,28.5335,105600.0
2014-10-09 15:00:00,48.87,48.95,48.86,48.94,152000.0,28.5335,28.5802,28.5277,28.5744,152000.0
2014-10-09 15:05:00,48.95,48.97,48.86,48.87,177000.0,28.5802,28.5919,28.5277,28.5335,177000.0
2014-10-09 15:10:00,48.87,49.0,48.87,48.95,179900.0,28.5335,28.6094,28.5335,28.5802,179900.0
2014-10-09 15:15:00,48.95,49.0,48.91,48.96,216600.0,28.5802,28.6094,28.5569,28.5861,216600.0
2014-10-09 15:20:00,48.96,48.98,48.9,48.93,149000.0,28.5861,28.5977,28.551,28.5685,149000.0
2014-10-09 15:25:00,48.93,49.01,48.92,49.01,212700.0,28.5685,28.6153,28.5627,28.6153,212700.0
2014-10-09 15:30:00,49.0,49.09,49.0,49.08,280500.0,28.6094,28.662,28.6094,28.6561,280500.0
2014-10-09 15:35:00,49.08,49.14,49.04,49.09,290300.0,28.6561,28.6912,28.6328,28.662,290300.0
2014-10-09 15:40:00,49.11,49.12,49.02,49.05,363900.0,28.6736,28.6795,28.6211,28.6386,363900.0
2014-10-09 15:45:00,49.05,49.05,48.95,48.97,303800.0,28.6386,28.6386,28.5802,28.5919,303800.0
2014-10-09 15:50:00,48.97,49.03,48.94,49.01,358800.0,28.5919,28.6269,28.5744,28.6153,358800.0
2014-10-09 15:55:00,49.02,49.07,48.94,48.95,955800.0,28.6211,28.6503,28.5744,28.5802,955800.0
2014-10-10 09:30:00,49.0,49.21,48.94,49.17,462300.0,28.6094,28.732,28.5744,28.7087,462300.0
2014-10-10 09:35:00,49.16,49.35,49.07,49.34,240600.0,28.7028,28.8138,28.6503,28.8079,240600.0
2014-10-10 09:40:00,49.34,49.34,49.09,49.22,259000.0,28.8079,28.8079,28.662,28.7379,259000.0
2014-10-10 09:45:00,49.21,49.34,49.21,49.27,216600.0,28.732,28.8079,28.732,28.7671,216600.0
2014-10-10 09:50:00,49.27,49.34,49.15,49.19,212200.0,28.7671,28.8079,28.697,28.7204,212200.0
2014-10-10 09:55:00,49.19,49.33,49.19,49.32,175300.0,28.7204,28.8021,28.7204,28.7963,175300.0
2014-10-10 10:00:00,49.32,49.33,49.17,49.25,294800.0,28.7963,28.8021,28.7087,28.7554,294800.0
2014-10-10 10:05:00,49.24,49.3,49.2,49.26,196900.0,28.7495,28.7846,28.7262,28.7612,196900.0
2014-10-10 10:10:00,49.27,49.32,49.21,49.23,299600.0,28.7671,28.7963,28.732,28.7437,299600.0
2014-10-10 10:15:00,49.24,49.28,49.19,49.26,432100.0,28.7495,28.7729,28.7204,28.7612,432100.0
2014-10-10 10:20:00,49.27,49.3,49.23,49.3,651300.0,28.7671,28.7846,28.7437,28.7846,651300.0
2014-10-10 10:25:00,49.3,49.33,49.25,49.28,527700.0,28.7846,28.8021,28.7554,28.7729,527700.0
2014-10-10 10:30:00,49.27,49.28,49.18,49.26,471800.0,28.7671,28.7729,28.7145,28.7612,471800.0
2014-10-10 10:35:00,49.26,49.32,49.24,49.27,407500.0,28.7612,28.7963,28.7495,28.7671,407500.0
2014-10-10 10:40:00,49.27,49.33,49.22,49.32,288900.0,28.7671,28.8021,28.7379,28.7963,288900.0
2014-10-10 10:45:00,49.32,49.39,49.28,49.34,292300.0,28.7963,28.8371,28.7729,28.8079,292300.0
2014-10-10 10:50:00,49.34,49.4,49.28,49.28,317200.0,28.8079,28.843,28.7729,28.7729,317200.0
2014-10-10 10:55:00,49.29,49.4,49.29,49.38,162600.0,28.7787,28.843,28.7787,28.8313,162600.0
2014-10-10 11:00:00,49.37,49.41,49.31,49.37,185400.0,28.8254,28.8488,28.7904,28.8254,185400.0
2014-10-10 11:05:00,49.37,49.38,49.3,49.37,161000.0,28.8254,28.8313,28.7846,28.8254,161000.0
2014-10-10 11:10:00,49.36,49.37,49.26,49.27,176100.0,28.8196,28.8254,28.7612,28.7671,176100.0
2014-10-10 11:15:00,49.26,49.27,49.22,49.25,222300.0,28.7612,28.7671,28.7379,28.7554,222300.0
2014-10-10 11:20:00,49.25,49.32,49.23,49.26,197500.0,28.7554,28.7963,28.7437,28.7612,197500.0
2014-10-10 11:25:00,49.27,49.29,49.21,49.23,213300.0,28.7671,28.7787,28.732,28.7437,213300.0
2014-10-10 11:30:00,49.23,49.24,49.12,49.14,183800.0,28.7437,28.7495,28.6795,28.6912,183800.0
2014-10-10 11:35:00,49.14,49.21,49.13,49.14,190400.0,28.6912,28.732,28.6853,28.6912,190400.0
2014-10-10 11:40:00,49.13,49.15,49.07,49.13,181800.0,28.6853,28.697,28.6503,28.6853,181800.0
2014-10-10 11:45:00,49.13,49.25,49.12,49.25,180000.0,28.6853,28.7554,28.6795,28.7554,180000.0
2014-10-10 11:50:00,49.25,49.27,49.21,49.22,146300.0,28.7554,28.7671,28.732,28.7379,146300.0
2014-10-10 11:55:00,49.21,49.24,49.18,49.2,96900.0,28.732,28.7495,28.7145,28.7262,96900.0
2014-10-10 12:00:00,49.2,49.39,49.2,49.37,240800.0,28.7262,28.8371,28.7262,28.8254,240800.0
2014-10-10 12:05:00,49.37,49.38,49.31,49.33,118200.0,28.8254,28.8313,28.7904,28.8021,118200.0
2014-10-10 12:10:00,49.34,49.36,49.28,49.34,99100.0,28.8079,28.8196,28.7729,28.8079,99100.0
2014-10-10 12:15:00,49.34,49.36,49.27,49.27,110200.0,28.8079,28.8196,28.7671,28.7671,110200.0
2014-10-10 12:20:00,49.27,49.3,49.23,49.27,70200.0,28.7671,28.7846,28.7437,28.7671,70200.0
2014-10-10 12:25:00,49.28,49.34,49.27,49.31,95400.0,28.7729,28.8079,28.7671,28.7904,95400.0
2014-10-10 12:30:00,49.3,49.48,49.3,49.44,144000.0,28.7846,28.8897,28.7846,28.8663,144000.0
2014-10-10 12:35:00,49.45,49.48,49.34,49.35,102800.0,28.8722,28.8897,28.8079,28.8138,102800.0
2014-10-10 12:40:00,49.36,49.41,49.34,49.4,143500.0,28.8196,28.8488,28.8079,28.843,143500.0
2014-10-10 12:45:00,49.4,49.45,49.38,49.44,186700.0,28.843,28.8722,28.8313,28.8663,186700.0
2014-10-10 12:50:00,49.45,49.47,49.39,49.45,262300.0,28.8722,28.8838,28.8371,28.8722,262300.0
2014-10-10 12:55:00,49.45,49.47,49.42,49.46,189400.0,28.8722,28.8838,28.8546,28.878,189400.0
2014-10-10 13:00:00,49.46,49.49,49.43,49.44,152600.0,28.878,28.8955,28.8605,28.8663,152600.0
2014-10-10 13:05:00,49.44,49.48,49.43,49.47,143200.0,28.8663,28.8897,28.8605,28.8838,143200.0
2014-10-10 13:10:00,49.47,49.5,49.46,49.48,71400.0,28.8838,28.9014,28.878,28.8897,71400.0
2014-10-10 13:15:00,49.47,49.48,49.43,49.43,105000.0,28.8838,28.8897,28.8605,28.8605,105000.0
2014-10-10 13:20:00,49.43,49.43,49.38,49.4,131100.0,28.8605,28.8605,28.8313,28.843,131100.0
2014-10-10 13:25:00,49.4,49.42,49.36,49.39,123100.0,28.843,28.8546,28.8196,28.8371,123100.0
2014-10-10 13:30:00,49.39,49.43,49.37,49.39,98300.0,28.8371,28.8605,28.8254,28.8371,98300.0
2014-10-10 13:35:00,49.39,49.46,49.39,49.44,103300.0,28.8371,28.878,28.8371,28.8663,103300.0
2014-10-10 13:40:00,49.44,49.48,49.44,49.47,60200.0,28.8663,28.8897,28.8663,28.8838,60200.0
2014-10-10 13:45:00,49.47,49.47,49.38,49.4,73500.0,28.8838,28.8838,28.8313,28.843,73500.0
2014-10-10 13:50:00,49.4,49.44,49.37,49.43,82400.0,28.843,28.8663,28.8254,28.8605,82400.0
2014-10-10 13:55:00,49.43,49.46,49.41,49.43,69900.0,28.8605,28.878,28.8488,28.8605,69900.0
2014-10-10 14:00:00,49.44,49.49,49.42,49.45,108600.0,28.8663,28.8955,28.8546,28.8722,108600.0
2014-10-10 14:05:00,49.44,49.45,49.4,49.43,104200.0,28.8663,28.8722,28.843,28.8605,104200.0
2014-10-10 14:10:00,49.43,49.45,49.38,49.38,152600.0,28.8605,28.8722,28.8313,28.8313,152600.0
2014-10-10 14:15:00,49.39,49.44,49.31,49.32,168700.0,28.8371,28.8663,28.7904,28.7963,168700.0
2014-10-10 14:20:00,49.33,49.36,49.31,49.33,61000.0,28.8021,28.8196,28.7904,28.8021,61000.0
2014-10-10 14:25:00,49.33,49.36,49.3,49.34,91000.0,28.8021,28.8196,28.7846,28.8079,91000.0
2014-10-10 14:30:00,49.33,49.41,49.32,49.38,167900.0,28.8021,28.8488,28.7963,28.8313,167900.0
2014-10-10 14:35:00,49.38,49.39,49.34,49.35,277700.0,28.8313,28.8371,28.8079,28.8138,277700.0
2014-10-10 14:40:00,49.36,49.38,49.29,49.37,170200.0,28.8196,28.8313,28.7787,28.8254,170200.0
2014-10-10 14:45:00,49.38,49.39,49.31,49.33,121400.0,28.8313,28.8371,28.7904,28.8021,121400.0
2014-10-10 14:50:00,49.33,49.43,49.32,49.43,208200.0,28.8021,28.8605,28.7963,28.8605,208200.0
2014-10-10 14:55:00,49.42,49.48,49.41,49.46,305200.0,28.8546,28.8897,28.8488,28.878,305200.0
2014-10-10 15:00:00,49.46,49.47,49.4,49.41,165400.0,28.878,28.8838,28.843,28.8488,165400.0
2014-10-10 15:05:00,49.41,49.42,49.35,49.35,325500.0,28.8488,28.8546,28.8138,28.8138,325500.0
2014-10-10 15:10:00,49.35,49.37,49.28,49.29,304600.0,28.8138,28.8254,28.7729,28.7787,304600.0
2014-10-10 15:15:00,49.29,49.29,49.16,49.23,293300.0,28.7787,28.7787,28.7028,28.7437,293300.0
2014-10-10 15:20:00,49.23,49.24,49.18,49.21,137100.0,28.7437,28.7495,28.7145,28.732,137100.0
2014-10-10 15:25:00,49.22,49.24,49.16,49.24,199400.0,28.7379,28.7495,28.7028,28.7495,199400.0
2014-10-10 15:30:00,49.24,49.26,49.16,49.17,189900.0,28.7495,28.7612,28.7028,28.7087,189900.0
2014-10-10 15:35:00,49.17,49.23,49.16,49.18,422700.0,28.7087,28.7437,28.7028,28.7145,422700.0
2014-10-10 15:40:00,49.19,49.19,49.11,49.13,259500.0,28.7204,28.7204,28.6736,28.6853,259500.0
2014-10-10 15:45:00,49.13,49.15,48.98,49.0,424400.0,28.6853,28.697,28.5977,28.6094,424400.0
2014-10-10 15:50:00,49.0,49.06,48.99,49.0,380700.0,28.6094,28.6445,28.6036,28.6094,380700.0
2014-10-10 15:55:00,49.0,49.02,48.94,48.94,797900.0,28.6094,28.6211,28.5744,28.5744,797900.0
2014-10-13 09:30:00,49.05,49.05,48.89,49.0,603800.0,28.6386,28.6386,28.5452,28.6094,603800.0
2014-10-13 09:35:00,48.99,49.03,48.89,48.9,318500.0,28.6036,28.6269,28.5452,28.551,318500.0
2014-10-13 09:40:00,48.9,49.0,48.86,48.94,300200.0,28.551,28.6094,28.5277,28.5744,300200.0
2014-10-13 09:45:00,48.94,48.95,48.8,48.82,227500.0,28.5744,28.5802,28.4926,28.5043,227500.0
2014-10-13 09:50:00,48.83,48.86,48.71,48.74,371600.0,28.5102,28.5277,28.4401,28.4576,371600.0
2014-10-13 09:55:00,48.73,48.75,48.6,48.69,484800.0,28.4518,28.4635,28.3759,28.4284,484800.0
2014-10-13 10:00:00,48.69,48.76,48.66,48.71,222000.0,28.4284,28.4693,28.4109,28.4401,222000.0
2014-10-13 10:05:00,48.71,48.73,48.66,48.66,129000.0,28.4401,28.4518,28.4109,28.4109,129000.0
2014-10-13 10:10:00,48.66,48.79,48.59,48.79,254300.0,28.4109,28.4868,28.37,28.4868,254300.0
2014-10-13 10:15:00,48.79,48.79,48.68,48.69,205400.0,28.4868,28.4868,28.4226,28.4284,205400.0
2014-10-13 10:20:00,48.69,48.75,48.67,48.69,167700.0,28.4284,28.4635,28.4167,28.4284,167700.0
2014-10-13 10:25:00,48.69,48.71,48.64,48.65,196900.0,28.4284,28.4401,28.3992,28.4051,196900.0
2014-10-13 10:30:00,48.65,48.77,48.63,48.77,171900.0,28.4051,28.4751,28.3934,28.4751,171900.0
2014-10-13 10:35:00,48.77,48.78,48.67,48.7,184800.0,28.4751,28.481,28.4167,28.4343,184800.0
2014-10-13 10:40:00,48.7,48.75,48.58,48.58,192800.0,28.4343,28.4635,28.3642,28.3642,192800.0
2014-10-13 10:45:00,48.58,48.66,48.58,48.63,348900.0,28.3642,28.4109,28.3642,28.3934,348900.0
2014-10-13 10:50:00,48.61,48.7,48.6,48.69,156100.0,28.3817,28.4343,28.3759,28.4284,156100.0
2014-10-13 10:55:00,48.69,48.75,48.63,48.66,162100.0,28.4284,28.4635,28.3934,28.4109,162100.0
2014-10-13 11:00:00,48.66,48.84,48.65,48.84,198900.0,28.4109,28.516,28.4051,28.516,198900.0
2014-10-13 11:05:00,48.84,48.86,48.8,48.81,155900.0,28.516,28.5277,28.4926,28.4985,155900.0
2014-10-13 11:10:00,48.81,48.83,48.76,48.81,102500.0,28.4985,28.5102,28.4693,28.4985,102500.0
2014-10-13 11:15:00,48.81,48.85,48.75,48.77,111800.0,28.4985,28.5218,28.4635,28.4751,111800.0
2014-10-13 11:20:00,48.76,48.86,48.75,48.86,104800.0,28.4693,28.5277,28.4635,28.5277,104800.0
2014-10-13 11:25:00,48.86,48.9,48.83,48.86,131700.0,28.5277,28.551,28.5102,28.5277,131700.0
2014-10-13 11:30:00,48.87,48.96,48.86,48.88,195500.0,28.5335,28.5861,28.5277,28.5394,195500.0
2014-10-13 11:35:00,48.88,48.89,48.79,48.84,145300.0,28.5394,28.5452,28.4868,28.516,145300.0
2014-10-13 11:40:00,48.84,48.92,48.81,48.88,130500.0,28.516,28.5627,28.4985,28.5394,130500.0
2014-10-13 11:45:00,48.88,48.93,48.87,48.92,117800.0,28.5394,28.5685,28.5335,28.5627,117800.0
2014-10-13 11:50:00,48.92,48.97,48.88,48.89,99600.0,28.5627,28.5919,28.5394,28.5452,99600.0
2014-10-13 11:55:00,48.88,48.92,48.87,48.87,84400.0,28.5394,28.5627,28.5335,28.5335,84400.0
2014-10-13 12:00:00,48.86,48.92,48.82,48.92,170600.0,28.5277,28.5627,28.5043,28.5627,170600.0
2014-10-13 12:05:00,48.92,48.98,48.91,48.97,309000.0,28.5627,28.5977,28.5569,28.5919,309000.0
2014-10-13 12:10:00,48.97,49.02,48.95,48.95,148000.0,28.5919,28.6211,28.5802,28.5802,148000.0
2014-10-13 12:15:00,48.95,49.02,48.92,49.0,101500.0,28.5802,28.6211,28.5627,28.6094,101500.0
2014-10-13 12:20:00,49.0,49.05,49.0,49.02,102700.0,28.6094,28.6386,28.6094,28.6211,102700.0
2014-10-13 12:25:00,49.03,49.15,49.0,49.15,191700.0,28.6269,28.697,28.6094,28.697,191700.0
2014-10-13 12:30:00,49.14,49.21,49.14,49.2,121300.0,28.6912,28.732,28.6912,28.7262,121300.0
2014-10-13 12:35:00,49.2,49.33,49.19,49.28,332000.0,28.7262,28.8021,28.7204,28.7729,332000.0
2014-10-13 12:40:00,49.29,49.39,49.27,49.37,237300.0,28.7787,28.8371,28.7671,28.8254,237300.0
2014-10-13 12:45:00,49.36,49.44,49.35,49.39,606800.0,28.8196,28.8663,28.8138,28.8371,606800.0
2014-10-13 12:50:00,49.4,49.42,49.38,49.41,145700.0,28.843,28.8546,28.8313,28.8488,145700.0
2014-10-13 12:55:00,49.41,49.41,49.37,49.4,166300.0,28.8488,28.8488,28.8254,28.843,166300.0
2014-10-13 13:00:00,49.4,49.46,49.4,49.43,120100.0,28.843,28.878,28.843,28.8605,120100.0
2014-10-13 13:05:00,49.43,49.45,49.37,49.41,124300.0,28.8605,28.8722,28.8254,28.8488,124300.0
2014-10-13 13:10:00,49.42,49.42,49.36,49.39,145700.0,28.8546,28.8546,28.8196,28.8371,145700.0
2014-10-13 13:15:00,49.38,49.38,49.24,49.31,224400.0,28.8313,28.8313,28.7495,28.7904,224400.0
2014-10-13 13:20:00,49.3,49.32,49.26,49.27,77700.0,28.7846,28.7963,28.7612,28.7671,77700.0
2014-10-13 13:25:00,49.26,49.32,49.24,49.31,349400.0,28.7612,28.7963,28.7495,28.7904,349400.0
2014-10-13 13:30:00,49.3,49.31,49.18,49.2,209900.0,28.7846,28.7904,28.7145,28.7262,209900.0
2014-10-13 13:35:00,49.2,49.22,49.14,49.15,166600.0,28.7262,28.7379,28.6912,28.697,166600.0
2014-10-13 13:40:00,49.14,49.15,49.04,49.05,105800.0,28.6912,28.697,28.6328,28.6386,105800.0
2014-10-13 13:45:00,49.05,49.05,48.95,48.97,132800.0,28.6386,28.6386,28.5802,28.5919,132800.0
2014-10-13 13:50:00,48.97,49.01,48.95,49.0,100200.0,28.5919,28.6153,28.5802,28.6094,100200.0
2014-10-13 13:55:00,48.99,49.01,48.94,49.0,94400.0,28.6036,28.6153,28.5744,28.6094,94400.0
2014-10-13 14:00:00,48.99,49.0,48.93,48.95,121200.0,28.6036,28.6094,28.5685,28.5802,121200.0
2014-10-13 14:05:00,48.95,49.03,48.94,49.02,130700.0,28.5802,28.6269,28.5744,28.6211,130700.0
2014-10-13 14:10:00,49.02,49.04,48.98,48.99,152100.0,28.6211,28.6328,28.5977,28.6036,152100.0
2014-10-13 14:15:00,48.99,49.0,48.94,48.94,68100.0,28.6036,28.6094,28.5744,28.5744,68100.0
2014-10-13 14:20:00,48.94,49.0,48.94,48.99,66000.0,28.5744,28.6094,28.5744,28.6036,66000.0
2014-10-13 14:25:00,48.99,49.03,48.98,49.03,112100.0,28.6036,28.6269,28.5977,28.6269,112100.0
2014-10-13 14:30:00,49.03,49.04,48.95,48.98,69700.0,28.6269,28.6328,28.5802,28.5977,69700.0
2014-10-13 14:35:00,48.98,48.99,48.92,48.95,85400.0,28.5977,28.6036,28.5627,28.5802,85400.0
2014-10-13 14:40:00,48.95,48.96,48.89,48.92,99200.0,28.5802,28.5861,28.5452,28.5627,99200.0
2014-10-13 14:45:00,48.92,48.92,48.89,48.89,76700.0,28.5627,28.5627,28.5452,28.5452,76700.0
2014-10-13 14:50:00,48.89,48.96,48.87,48.87,141600.0,28.5452,28.5861,28.5335,28.5335,141600.0
2014-10-13 14:55:00,48.87,48.88,48.84,48.88,82300.0,28.5335,28.5394,28.516,28.5394,82300.0
2014-10-13 15:00:00,48.88,48.88,48.83,48.86,90000.0,28.5394,28.5394,28.5102,28.5277,90000.0
2014-10-13 15:05:00,48.86,48.87,48.84,48.84,88600.0,28.5277,28.5335,28.516,28.516,88600.0
2014-10-13 15:10:00,48.83,48.84,48.81,48.84,154100.0,28.5102,28.516,28.4985,28.516,154100.0
2014-10-13 15:15:00,48.84,48.85,48.7,48.72,294900.0,28.516,28.5218,28.4343,28.4459,294900.0
2014-10-13 15:20:00,48.72,48.73,48.64,48.66,251900.0,28.4459,28.4518,28.3992,28.4109,251900.0
2014-10-13 15:25:00,48.67,48.72,48.66,48.66,226600.0,28.4167,28.4459,28.4109,28.4109,226600.0
2014-10-13 15:30:00,48.66,48.67,48.45,48.58,803300.0,28.4109,28.4167,28.2883,28.3642,803300.0
2014-10-13 15:35:00,48.57,48.6,48.47,48.48,487600.0,28.3584,28.3759,28.3,28.3058,487600.0
2014-10-13 15:40:00,48.49,48.56,48.38,48.4,360800.0,28.3116,28.3525,28.2474,28.2591,360800.0
2014-10-13 15:45:00,48.41,48.5,48.38,48.46,674200.0,28.2649,28.3175,28.2474,28.2941,674200.0
2014-10-13 15:50:00,48.46,48.51,48.36,48.42,684500.0,28.2941,28.3233,28.2357,28.2708,684500.0
2014-10-13 15:55:00,48.4,48.48,48.37,48.38,1367300.0,28.2591,28.3058,28.2416,28.2474,1367300.0
2014-10-14 09:30:00,48.48,48.56,48.34,48.49,415800.0,28.3058,28.3525,28.2241,28.3116,415800.0
2014-10-14 09:35:00,48.5,48.53,48.43,48.46,202400.0,28.3175,28.335,28.2766,28.2941,202400.0
2014-10-14 09:40:00,48.45,48.46,48.33,48.33,310400.0,28.2883,28.2941,28.2182,28.2182,310400.0
2014-10-14 09:45:00,48.34,48.36,48.27,48.29,234900.0,28.2241,28.2357,28.1832,28.1949,234900.0
2014-10-14 09:50:00,48.29,48.34,48.28,48.33,212200.0,28.1949,28.2241,28.189,28.2182,212200.0
2014-10-14 09:55:00,48.33,48.41,48.3,48.4,248800.0,28.2182,28.2649,28.2007,28.2591,248800.0
2014-10-14 10:00:00,48.4,48.4,48.28,48.35,375300.0,28.2591,28.2591,28.189,28.2299,375300.0
2014-10-14 10:05:00,48.35,48.39,48.29,48.36,362400.0,28.2299,28.2533,28.1949,28.2357,362400.0
2014-10-14 10:10:00,48.36,48.47,48.33,48.44,193100.0,28.2357,28.3,28.2182,28.2825,193100.0
2014-10-14 10:15:00,48.43,48.44,48.33,48.35,171800.0,28.2766,28.2825,28.2182,28.2299,171800.0
2014-10-14 10:20:00,48.34,48.42,48.33,48.34,233200.0,28.2241,28.2708,28.2182,28.2241,233200.0
2014-10-14 10:25:00,48.34,48.38,48.33,48.36,140900.0,28.2241,28.2474,28.2182,28.2357,140900.0
2014-10-14 10:30:00,48.35,48.4,48.3,48.3,180600.0,28.2299,28.2591,28.2007,28.2007,180600.0
2014-10-14 10:35:00,48.3,48.37,48.3,48.31,132300.0,28.2007,28.2416,28.2007,28.2066,132300.0
2014-10-14 10:40:00,48.31,48.36,48.28,48.32,162200.0,28.2066,28.2357,28.189,28.2124,162200.0
2014-10-14 10:45:00,48.31,48.32,48.27,48.3,132400.0,28.2066,28.2124,28.1832,28.2007,132400.0
2014-10-14 10:50:00,48.3,48.41,48.29,48.36,171400.0,28.2007,28.2649,28.1949,28.2357,171400.0
2014-10-14 10:55:00,48.36,48.44,48.36,48.41,152000.0,28.2357,28.2825,28.2357,28.2649,152000.0
2014-10-14 11:00:00,48.42,48.47,48.39,48.42,202700.0,28.2708,28.3,28.2533,28.2708,202700.0
2014-10-14 11:05:00,48.42,48.49,48.41,48.44,186200.0,28.2708,28.3116,28.2649,28.2825,186200.0
2014-10-14 11:10:00,48.44,48.51,48.44,48.5,264600.0,28.2825,28.3233,28.2825,28.3175,264600.0
2014-10-14 11:15:00,48.49,48.56,48.47,48.53,197200.0,28.3116,28.3525,28.3,28.335,197200.0
2014-10-14 11:20:00,48.54,48.55,48.48,48.51,118700.0,28.3408,28.3467,28.3058,28.3233,118700.0
2014-10-14 11:25:00,48.51,48.51,48.4,48.41,270400.0,28.3233,28.3233,28.2591,28.2649,270400.0
2014-10-14 11:30:00,48.41,48.51,48.4,48.51,216200.0,28.2649,28.3233,28.2591,28.3233,216200.0
2014-10-14 11:35:00,48.51,48.56,48.49,48.49,151900.0,28.3233,28.3525,28.3116,28.3116,151900.0
2014-10-14 11:40:00,48.49,48.59,48.48,48.58,119300.0,28.3116,28.37,28.3058,28.3642,119300.0
2014-10-14 11:45:00,48.58,48.59,48.51,48.59,149100.0,28.3642,28.37,28.3233,28.37,149100.0
2014-10-14 11:50:00,48.59,48.6,48.55,48.56,78100.0,28.37,28.3759,28.3467,28.3525,78100.0
2014-10-14 11:55:00,48.55,48.59,48.53,48.55,102300.0,28.3467,28.37,28.335,28.3467,102300.0
2014-10-14 12:00:00,48.55,48.57,48.51,48.53,104400.0,28.3467,28.3584,28.3233,28.335,104400.0
2014-10-14 12:05:00,48.52,48.61,48.51,48.6,185500.0,28.3292,28.3817,28.3233,28.3759,185500.0
2014-10-14 12:10:00,48.6,48.66,48.59,48.66,274500.0,28.3759,28.4109,28.37,28.4109,274500.0
2014-10-14 12:15:00,48.65,48.68,48.6,48.61,205100.0,28.4051,28.4226,28.3759,28.3817,205100.0
2014-10-14 12:20:00,48.6,48.62,48.52,48.61,284000.0,28.3759,28.3876,28.3292,28.3817,284000.0
2014-10-14 12:25:00,48.6,48.61,48.51,48.52,68200.0,28.3759,28.3817,28.3233,28.3292,68200.0
2014-10-14 12:30:00,48.53,48.54,48.5,48.52,98100.0,28.335,28.3408,28.3175,28.3292,98100.0
2014-10-14 12:35:00,48.52,48.54,48.47,48.48,88500.0,28.3292,28.3408,28.3,28.3058,88500.0
2014-10-14 12:40:00,48.49,48.53,48.47,48.52,60900.0,28.3116,28.335,28.3,28.3292,60900.0
2014-10-14 12:45:00,48.52,48.65,48.5,48.65,296000.0,28.3292,28.4051,28.3175,28.4051,296000.0
2014-10-14 12:50:00,48.64,48.66,48.5,48.5,1467700.0,28.3992,28.4109,28.3175,28.3175,1467700.0
2014-10-14 12:55:00,48.49,48.55,48.46,48.53,110900.0,28.3116,28.3467,28.2941,28.335,110900.0
2014-10-14 13:00:00,48.54,48.54,48.48,48.49,113100.0,28.3408,28.3408,28.3058,28.3116,113100.0
2014-10-14 13:05:00,48.49,48.52,48.48,48.5,226400.0,28.3116,28.3292,28.3058,28.3175,226400.0
2014-10-14 13:10:00,48.5,48.53,48.49,48.5,83800.0,28.3175,28.335,28.3116,28.3175,83800.0
2014-10-14 13:15:00,48.5,48.53,48.48,48.5,92300.0,28.3175,28.335,28.3058,28.3175,92300.0
2014-10-14 13:20:00,48.49,48.5,48.41,48.42,123300.0,28.3116,28.3175,28.2649,28.2708,123300.0
2014-10-14 13:25:00,48.42,48.44,48.41,48.41,105600.0,28.2708,28.2825,28.2649,28.2649,105600.0
2014-10-14 13:30:00,48.42,48.43,48.39,48.41,132600.0,28.2708,28.2766,28.2533,28.2649,132600.0
2014-10-14 13:35:00,48.41,48.42,48.32,48.33,82700.0,28.2649,28.2708,28.2124,28.2182,82700.0
2014-10-14 13:40:00,48.33,48.37,48.3,48.31,108200.0,28.2182,28.2416,28.2007,28.2066,108200.0
2014-10-14 13:45:00,48.3,48.37,48.27,48.35,103200.0,28.2007,28.2416,28.1832,28.2299,103200.0
2014-10-14 13:50:00,48.35,48.41,48.35,48.39,76100.0,28.2299,28.2649,28.2299,28.2533,76100.0
2014-10-14 13:55:00,48.39,48.44,48.37,48.44,73300.0,28.2533,28.2825,28.2416,28.2825,73300.0
2014-10-14 14:00:00,48.43,48.47,48.41,48.41,84400.0,28.2766,28.3,28.2649,28.2649,84400.0
2014-10-14 14:05:00,48.41,48.41,48.34,48.36,124100.0,28.2649,28.2649,28.2241,28.2357,124100.0
2014-10-14 14:10:00,48.35,48.41,48.34,48.4,107000.0,28.2299,28.2649,28.2241,28.2591,107000.0
2014-10-14 14:15:00,48.41,48.41,48.33,48.37,123400.0,28.2649,28.2649,28.2182,28.2416,123400.0
2014-10-14 14:20:00,48.36,48.39,48.26,48.26,101000.0,28.2357,28.2533,28.1774,28.1774,101000.0
2014-10-14 14:25:00,48.26,48.27,48.22,48.26,148600.0,28.1774,28.1832,28.154,28.1774,148600.0
2014-10-14 14:30:00,48.26,48.35,48.25,48.25,98300.0,28.1774,28.2299,28.1715,28.1715,98300.0
2014-10-14 14:35:00,48.25,48.34,48.24,48.33,134800.0,28.1715,28.2241,28.1657,28.2182,134800.0
2014-10-14 14:40:00,48.34,48.4,48.32,48.4,94600.0,28.2241,28.2591,28.2124,28.2591,94600.0
2014-10-14 14:45:00,48.4,48.43,48.38,48.41,110800.0,28.2591,28.2766,28.2474,28.2649,110800.0
2014-10-14 14:50:00,48.42,48.43,48.28,48.32,182300.0,28.2708,28.2766,28.189,28.2124,182300.0
2014-10-14 14:55:00,48.31,48.34,48.27,48.31,98800.0,28.2066,28.2241,28.1832,28.2066,98800.0
2014-10-14 15:00:00,48.31,48.38,48.27,48.29,191800.0,28.2066,28.2474,28.1832,28.1949,191800.0
2014-10-14 15:05:00,48.29,48.3,48.21,48.25,185200.0,28.1949,28.2007,28.1482,28.1715,185200.0
2014-10-14 15:10:00,48.25,48.3,48.25,48.29,166300.0,28.1715,28.2007,28.1715,28.1949,166300.0
2014-10-14 15:15:00,48.29,48.31,48.26,48.26,102600.0,28.1949,28.2066,28.1774,28.1774,102600.0
2014-10-14 15:20:00,48.26,48.26,48.12,48.17,315000.0,28.1774,28.1774,28.0956,28.1248,315000.0
2014-10-14 15:25:00,48.18,48.21,48.15,48.2,281700.0,28.1306,28.1482,28.1131,28.1423,281700.0
2014-10-14 15:30:00,48.19,48.2,48.1,48.12,300100.0,28.1365,28.1423,28.0839,28.0956,300100.0
2014-10-14 15:35:00,48.13,48.3,48.12,48.29,247300.0,28.1015,28.2007,28.0956,28.1949,247300.0
2014-10-14 15:40:00,48.29,48.35,48.24,48.26,356800.0,28.1949,28.2299,28.1657,28.1774,356800.0
2014-10-14 15:45:00,48.25,48.32,48.22,48.25,536200.0,28.1715,28.2124,28.154,28.1715,536200.0
2014-10-14 15:50:00,48.25,48.35,48.23,48.24,477400.0,28.1715,28.2299,28.1598,28.1657,477400.0
2014-10-14 15:55:00,48.23,48.25,48.17,48.21,1043500.0,28.1598,28.1715,28.1248,28.1482,1043500.0
2014-10-15 09:30:00,47.74,47.79,47.29,47.52,1331000.0,27.8737,27.9029,27.611,27.7453,1331000.0
2014-10-15 09:35:00,47.51,47.71,47.49,47.59,380700.0,27.7395,27.8562,27.7278,27.7862,380700.0
2014-10-15 09:40:00,47.58,47.8,47.56,47.8,391800.0,27.7803,27.9088,27.7687,27.9088,391800.0
2014-10-15 09:45:00,47.79,47.91,47.75,47.76,471800.0,27.9029,27.973,27.8796,27.8854,471800.0
2014-10-15 09:50:00,47.76,47.78,47.7,47.76,444100.0,27.8854,27.8971,27.8504,27.8854,444100.0
2014-10-15 09:55:00,47.76,47.86,47.7,47.79,394300.0,27.8854,27.9438,27.8504,27.9029,394300.0
2014-10-15 10:00:00,47.79,47.93,47.74,47.77,326900.0,27.9029,27.9847,27.8737,27.8913,326900.0
2014-10-15 10:05:00,47.78,47.86,47.75,47.84,389200.0,27.8971,27.9438,27.8796,27.9321,389200.0
2014-10-15 10:10:00,47.84,47.94,47.79,47.92,409800.0,27.9321,27.9905,27.9029,27.9788,409800.0
2014-10-15 10:15:00,47.93,47.96,47.87,47.94,247100.0,27.9847,28.0022,27.9497,27.9905,247100.0
2014-10-15 10:20:00,47.94,48.0,47.88,47.98,217000.0,27.9905,28.0256,27.9555,28.0139,217000.0
2014-10-15 10:25:00,47.98,47.99,47.89,47.9,327000.0,28.0139,28.0197,27.9613,27.9672,327000.0
2014-10-15 10:30:00,47.9,47.91,47.81,47.83,196000.0,27.9672,27.973,27.9146,27.9263,196000.0
2014-10-15 10:35:00,47.83,48.0,47.82,47.96,167400.0,27.9263,28.0256,27.9205,28.0022,167400.0
2014-10-15 10:40:00,47.98,48.07,47.86,47.88,354900.0,28.0139,28.0664,27.9438,27.9555,354900.0
2014-10-15 10:45:00,47.9,47.9,47.72,47.76,456100.0,27.9672,27.9672,27.8621,27.8854,456100.0
2014-10-15 10:50:00,47.77,47.86,47.72,47.72,169400.0,27.8913,27.9438,27.8621,27.8621,169400.0
2014-10-15 10:55:00,47.71,47.86,47.69,47.86,321900.0,27.8562,27.9438,27.8446,27.9438,321900.0
2014-10-15 11:00:00,47.86,47.92,47.82,47.9,234200.0,27.9438,27.9788,27.9205,27.9672,234200.0
2014-10-15 11:05:00,47.9,48.0,47.87,47.98,366900.0,27.9672,28.0256,27.9497,28.0139,366900.0
2014-10-15 11:10:00,47.98,48.02,47.85,47.87,198900.0,28.0139,28.0372,27.938,27.9497,198900.0
2014-10-15 11:15:00,47.88,47.89,47.81,47.83,197700.0,27.9555,27.9613,27.9146,27.9263,197700.0
2014-10-15 11:20:00,47.83,47.83,47.75,47.79,604400.0,27.9263,27.9263,27.8796,27.9029,604400.0
2014-10-15 11:25:00,47.8,47.84,47.78,47.8,280900.0,27.9088,27.9321,27.8971,27.9088,280900.0
2014-10-15 11:30:00,47.8,47.87,47.67,47.72,284500.0,27.9088,27.9497,27.8329,27.8621,284500.0
2014-10-15 11:35:00,47.71,47.83,47.71,47.8,147800.0,27.8562,27.9263,27.8562,27.9088,147800.0
2014-10-15 11:40:00,47.81,47.81,47.72,47.75,161200.0,27.9146,27.9146,27.8621,27.8796,161200.0
2014-10-15 11:45:00,47.74,47.75,47.68,47.7,355400.0,27.8737,27.8796,27.8387,27.8504,355400.0
2014-10-15 11:50:00,47.7,47.78,47.66,47.76,286100.0,27.8504,27.8971,27.827,27.8854,286100.0
2014-10-15 11:55:00,47.76,47.8,47.75,47.79,164100.0,27.8854,27.9088,27.8796,27.9029,164100.0
2014-10-15 12:00:00,47.8,47.8,47.67,47.77,325100.0,27.9088,27.9088,27.8329,27.8913,325100.0
2014-10-15 12:05:00,47.77,47.82,47.69,47.71,174200.0,27.8913,27.9205,27.8446,27.8562,174200.0
2014-10-15 12:10:00,47.71,47.71,47.52,47.53,197400.0,27.8562,27.8562,27.7453,27.7511,197400.0
2014-10-15 12:15:00,47.54,47.56,47.48,47.52,309600.0,27.757,27.7687,27.7219,27.7453,309600.0
2014-10-15 12:20:00,47.52,47.67,47.5,47.58,154800.0,27.7453,27.8329,27.7336,27.7803,154800.0
2014-10-15 12:25:00,47.59,47.62,47.56,47.58,138800.0,27.7862,27.8037,27.7687,27.7803,138800.0
2014-10-15 12:30:00,47.58,47.65,47.55,47.6,106900.0,27.7803,27.8212,27.7628,27.792,106900.0
2014-10-15 12:35:00,47.59,47.61,47.51,47.53,100800.0,27.7862,27.7978,27.7395,27.7511,100800.0
2014-10-15 12:40:00,47.53,47.55,47.41,47.46,156600.0,27.7511,27.7628,27.6811,27.7103,156600.0
2014-10-15 12:45:00,47.46,47.53,47.44,47.46,108000.0,27.7103,27.7511,27.6986,27.7103,108000.0
2014-10-15 12:50:00,47.46,47.46,47.34,47.4,198500.0,27.7103,27.7103,27.6402,27.6752,198500.0
2014-10-15 12:55:00,47.4,47.4,47.3,47.32,201000.0,27.6752,27.6752,27.6168,27.6285,201000.0
2014-10-15 13:00:00,47.31,47.4,47.3,47.4,195400.0,27.6227,27.6752,27.6168,27.6752,195400.0
2014-10-15 13:05:00,47.39,47.41,47.32,47.37,283700.0,27.6694,27.6811,27.6285,27.6577,283700.0
2014-10-15 13:10:00,47.37,47.4,47.26,47.27,301900.0,27.6577,27.6752,27.5935,27.5993,301900.0
2014-10-15 13:15:00,47.27,47.28,47.09,47.13,354000.0,27.5993,27.6052,27.4942,27.5176,354000.0
2014-10-15 13:20:00,47.12,47.13,46.89,47.06,632800.0,27.5118,27.5176,27.3775,27.4767,632800.0
2014-10-15 13:25:00,47.05,47.08,46.91,46.99,299600.0,27.4709,27.4884,27.3891,27.4358,299600.0
2014-10-15 13:30:00,47.0,47.22,46.99,47.19,391200.0,27.4417,27.5701,27.4358,27.5526,391200.0
2014-10-15 13:35:00,47.19,47.19,47.01,47.13,206300.0,27.5526,27.5526,27.4475,27.5176,206300.0
2014-10-15 13:40:00,47.13,47.23,47.11,47.18,203600.0,27.5176,27.576,27.5059,27.5468,203600.0
2014-10-15 13:45:00,47.18,47.2,47.13,47.16,515500.0,27.5468,27.5585,27.5176,27.5351,515500.0
2014-10-15 13:50:00,47.16,47.19,47.05,47.05,400200.0,27.5351,27.5526,27.4709,27.4709,400200.0
2014-10-15 13:55:00,47.05,47.08,47.0,47.01,314500.0,27.4709,27.4884,27.4417,27.4475,314500.0
2014-10-15 14:00:00,47.0,47.02,46.89,46.96,385800.0,27.4417,27.4534,27.3775,27.4183,385800.0
2014-10-15 14:05:00,46.97,47.09,46.95,47.05,396700.0,27.4242,27.4942,27.4125,27.4709,396700.0
2014-10-15 14:10:00,47.05,47.15,47.04,47.14,147600.0,27.4709,27.5293,27.465,27.5234,147600.0
2014-10-15 14:15:00,47.15,47.28,47.15,47.23,272300.0,27.5293,27.6052,27.5293,27.576,272300.0
2014-10-15 14:20:00,47.23,47.31,47.2,47.25,324100.0,27.576,27.6227,27.5585,27.5877,324100.0
2014-10-15 14:25:00,47.26,47.33,47.16,47.25,212800.0,27.5935,27.6344,27.5351,27.5877,212800.0
2014-10-15 14:30:00,47.25,47.4,47.24,47.36,201800.0,27.5877,27.6752,27.5818,27.6519,201800.0
2014-10-15 14:35:00,47.36,47.53,47.36,47.52,257600.0,27.6519,27.7511,27.6519,27.7453,257600.0
2014-10-15 14:40:00,47.51,47.57,47.42,47.44,211000.0,27.7395,27.7745,27.6869,27.6986,211000.0
2014-10-15 14:45:00,47.44,47.5,47.39,47.46,203200.0,27.6986,27.7336,27.6694,27.7103,203200.0
2014-10-15 14:50:00,47.46,47.59,47.45,47.55,219700.0,27.7103,27.7862,27.7044,27.7628,219700.0
2014-10-15 14:55:00,47.56,47.59,47.47,47.59,174200.0,27.7687,27.7862,27.7161,27.7862,174200.0
2014-10-15 15:00:00,47.59,47.6,47.51,47.51,247200.0,27.7862,27.792,27.7395,27.7395,247200.0
2014-10-15 15:05:00,47.5,47.6,47.49,47.57,400800.0,27.7336,27.792,27.7278,27.7745,400800.0
2014-10-15 15:10:00,47.57,47.69,47.57,47.57,330900.0,27.7745,27.8446,27.7745,27.7745,330900.0
2014-10-15 15:15:00,47.57,47.57,47.39,47.46,399900.0,27.7745,27.7745,27.6694,27.7103,399900.0
2014-10-15 15:20:00,47.47,47.54,47.38,47.5,307100.0,27.7161,27.757,27.6636,27.7336,307100.0
2014-10-15 15:25:00,47.52,47.78,47.5,47.77,361400.0,27.7453,27.8971,27.7336,27.8913,361400.0
2014-10-15 15:30:00,47.76,47.85,47.66,47.74,442200.0,27.8854,27.938,27.827,27.8737,442200.0
2014-10-15 15:35:00,47.75,47.94,47.68,47.9,477300.0,27.8796,27.9905,27.8387,27.9672,477300.0
2014-10-15 15:40:00,47.9,48.06,47.84,48.01,505900.0,27.9672,28.0606,27.9321,28.0314,505900.0
2014-10-15 15:45:00,48.01,48.03,47.84,47.88,421100.0,28.0314,28.0431,27.9321,27.9555,421100.0
2014-10-15 15:50:00,47.88,48.06,47.85,48.05,424400.0,27.9555,28.0606,27.938,28.0547,424400.0
2014-10-15 15:55:00,48.05,48.06,47.92,47.93,759600.0,28.0547,28.0606,27.9788,27.9847,759600.0
2014-10-16 09:30:00,47.41,47.44,47.03,47.22,603700.0,27.6811,27.6986,27.4592,27.5701,603700.0
2014-10-16 09:35:00,47.22,47.25,47.11,47.22,310200.0,27.5701,27.5877,27.5059,27.5701,310200.0
2014-10-16 09:40:00,47.22,47.33,47.2,47.28,447400.0,27.5701,27.6344,27.5585,27.6052,447400.0
2014-10-16 09:45:00,47.28,47.32,47.17,47.32,326300.0,27.6052,27.6285,27.5409,27.6285,326300.0
2014-10-16 09:50:00,47.33,47.76,47.33,47.51,267900.0,27.6344,27.8854,27.6344,27.7395,267900.0
2014-10-16 09:55:00,47.51,47.57,47.35,47.5,315800.0,27.7395,27.7745,27.646,27.7336,315800.0
2014-10-16 10:00:00,47.5,47.6,47.45,47.51,254200.0,27.7336,27.792,27.7044,27.7395,254200.0
2014-10-16 10:05:00,47.52,47.63,47.52,47.59,297000.0,27.7453,27.8095,27.7453,27.7862,297000.0
2014-10-16 10:10:00,47.59,47.59,47.47,47.47,258900.0,27.7862,27.7862,27.7161,27.7161,258900.0
2014-10-16 10:15:00,47.48,47.48,47.23,47.38,206300.0,27.7219,27.7219,27.576,27.6636,206300.0
2014-10-16 10:20:00,47.39,48.04,47.35,47.69,579600.0,27.6694,28.0489,27.646,27.8446,579600.0
2014-10-16 10:25:00,47.72,47.8,47.44,47.67,227900.0,27.8621,27.9088,27.6986,27.8329,227900.0
2014-10-16 10:30:00,47.67,47.79,47.6,47.78,149400.0,27.8329,27.9029,27.792,27.8971,149400.0
2014-10-16 10:35:00,47.78,47.88,47.68,47.73,222900.0,27.8971,27.9555,27.8387,27.8679,222900.0
2014-10-16 10:40:00,47.73,47.87,47.66,47.8,223000.0,27.8679,27.9497,27.827,27.9088,223000.0
2014-10-16 10:45:00,47.81,47.97,47.81,47.89,174900.0,27.9146,28.008,27.9146,27.9613,174900.0
2014-10-16 10:50:00,47.89,47.96,47.76,47.78,218800.0,27.9613,28.0022,27.8854,27.8971,218800.0
2014-10-16 10:55:00,47.78,47.82,47.68,47.76,150200.0,27.8971,27.9205,27.8387,27.8854,150200.0
2014-10-16 11:00:00,47.76,47.84,47.67,47.72,150800.0,27.8854,27.9321,27.8329,27.8621,150800.0
2014-10-16 11:05:00,47.72,47.8,47.63,47.69,124200.0,27.8621,27.9088,27.8095,27.8446,124200.0
2014-10-16 11:10:00,47.69,47.84,47.64,47.72,144000.0,27.8446,27.9321,27.8154,27.8621,144000.0
2014-10-16 11:15:00,47.71,47.81,47.69,47.75,118900.0,27.8562,27.9146,27.8446,27.8796,118900.0
2014-10-16 11:20:00,47.75,47.85,47.72,47.83,143900.0,27.8796,27.938,27.8621,27.9263,143900.0
2014-10-16 11:25:00,47.84,47.9,47.77,47.86,127100.0,27.9321,27.9672,27.8913,27.9438,127100.0
2014-10-16 11:30:00,47.86,48.0,47.84,47.88,193400.0,27.9438,28.0256,27.9321,27.9555,193400.0
2014-10-16 11:35:00,47.89,47.91,47.69,47.7,178600.0,27.9613,27.973,27.8446,27.8504,178600.0
2014-10-16 11:40:00,47.7,47.78,47.67,47.69,134900.0,27.8504,27.8971,27.8329,27.8446,134900.0
2014-10-16 11:45:00,47.69,47.73,47.6,47.62,98800.0,27.8446,27.8679,27.792,27.8037,98800.0
2014-10-16 11:50:00,47.62,47.64,47.54,47.54,158500.0,27.8037,27.8154,27.757,27.757,158500.0
2014-10-16 11:55:00,47.55,47.63,47.53,47.59,145200.0,27.7628,27.8095,27.7511,27.7862,145200.0
2014-10-16 12:00:00,47.6,47.61,47.51,47.54,120700.0,27.792,27.7978,27.7395,27.757,120700.0
2014-10-16 12:05:00,47.54,47.67,47.54,47.59,82500.0,27.757,27.8329,27.757,27.7862,82500.0
2014-10-16 12:10:00,47.59,47.63,47.55,47.59,156400.0,27.7862,27.8095,27.7628,27.7862,156400.0
2014-10-16 12:15:00,47.59,47.59,47.5,47.55,116600.0,27.7862,27.7862,27.7336,27.7628,116600.0
2014-10-16 12:20:00,47.56,47.61,47.55,47.59,164800.0,27.7687,27.7978,27.7628,27.7862,164800.0
2014-10-16 12:25:00,47.59,47.59,47.48,47.51,247200.0,27.7862,27.7862,27.7219,27.7395,247200.0
2014-10-16 12:30:00,47.51,47.53,47.46,47.51,129100.0,27.7395,27.7511,27.7103,27.7395,129100.0
2014-10-16 12:35:00,47.51,47.53,47.41,47.47,180800.0,27.7395,27.7511,27.6811,27.7161,180800.0
2014-10-16 12:40:00,47.47,47.5,47.45,47.46,107900.0,27.7161,27.7336,27.7044,27.7103,107900.0
2014-10-16 12:45:00,47.46,47.51,47.44,47.5,184900.0,27.7103,27.7395,27.6986,27.7336,184900.0
2014-10-16 12:50:00,47.51,47.55,47.48,47.5,138700.0,27.7395,27.7628,27.7219,27.7336,138700.0
2014-10-16 12:55:00,47.49,47.6,47.49,47.58,80200.0,27.7278,27.792,27.7278,27.7803,80200.0
2014-10-16 13:00:00,47.58,47.68,47.57,47.61,120100.0,27.7803,27.8387,27.7745,27.7978,120100.0
2014-10-16 13:05:00,47.61,47.67,47.58,47.63,152100.0,27.7978,27.8329,27.7803,27.8095,152100.0
2014-10-16 13:10:00,47.63,47.65,47.57,47.6,155200.0,27.8095,27.8212,27.7745,27.792,155200.0
2014-10-16 13:15:00,47.61,47.64,47.55,47.6,174000.0,27.7978,27.8154,27.7628,27.792,174000.0
2014-10-16 13:20:00,47.61,47.79,47.61,47.76,141700.0,27.7978,27.9029,27.7978,27.8854,141700.0
2014-10-16 13:25:00,47.76,47.84,47.75,47.79,160700.0,27.8854,27.9321,27.8796,27.9029,160700.0
2014-10-16 13:30:00,47.79,47.81,47.74,47.75,167800.0,27.9029,27.9146,27.8737,27.8796,167800.0
2014-10-16 13:35:00,47.74,47.81,47.69,47.78,117600.0,27.8737,27.9146,27.8446,27.8971,117600.0
2014-10-16 13:40:00,47.77,47.86,47.74,47.84,94700.0,27.8913,27.9438,27.8737,27.9321,94700.0
2014-10-16 13:45:00,47.84,47.86,47.78,47.8,108400.0,27.9321,27.9438,27.8971,27.9088,108400.0
2014-10-16 13:50:00,47.81,47.81,47.68,47.7,140200.0,27.9146,27.9146,27.8387,27.8504,140200.0
2014-10-16 13:55:00,47.7,47.71,47.55,47.6,213300.0,27.8504,27.8562,27.7628,27.792,213300.0
2014-10-16 14:00:00,47.59,47.69,47.56,47.68,92100.0,27.7862,27.8446,27.7687,27.8387,92100.0
2014-10-16 14:05:00,47.69,47.75,47.68,47.72,124000.0,27.8446,27.8796,27.8387,27.8621,124000.0
2014-10-16 14:10:00,47.72,47.72,47.63,47.64,150600.0,27.8621,27.8621,27.8095,27.8154,150600.0
2014-10-16 14:15:00,47.64,47.7,47.57,47.65,133400.0,27.8154,27.8504,27.7745,27.8212,133400.0
2014-10-16 14:20:00,47.64,47.64,47.52,47.61,148400.0,27.8154,27.8154,27.7453,27.7978,148400.0
2014-10-16 14:25:00,47.61,47.71,47.61,47.68,152000.0,27.7978,27.8562,27.7978,27.8387,152000.0
2014-10-16 14:30:00,47.68,47.7,47.61,47.64,132600.0,27.8387,27.8504,27.7978,27.8154,132600.0
2014-10-16 14:35:00,47.64,47.69,47.62,47.68,88200.0,27.8154,27.8446,27.8037,27.8387,88200.0
2014-10-16 14:40:00,47.69,47.69,47.61,47.64,81000.0,27.8446,27.8446,27.7978,27.8154,81000.0
2014-10-16 14:45:00,47.65,47.68,47.49,47.5,180400.0,27.8212,27.8387,27.7278,27.7336,180400.0
2014-10-16 14:50:00,47.49,47.56,47.48,47.55,154500.0,27.7278,27.7687,27.7219,27.7628,154500.0
2014-10-16 14:55:00,47.55,47.64,47.52,47.54,145600.0,27.7628,27.8154,27.7453,27.757,145600.0
2014-10-16 15:00:00,47.54,47.57,47.42,47.43,215200.0,27.757,27.7745,27.6869,27.6927,215200.0
2014-10-16 15:05:00,47.43,47.58,47.41,47.54,248500.0,27.6927,27.7803,27.6811,27.757,248500.0
2014-10-16 15:10:00,47.54,47.68,47.53,47.68,204500.0,27.757,27.8387,27.7511,27.8387,204500.0
2014-10-16 15:15:00,47.67,47.74,47.64,47.65,262900.0,27.8329,27.8737,27.8154,27.8212,262900.0
2014-10-16 15:20:00,47.65,47.75,47.63,47.73,243400.0,27.8212,27.8796,27.8095,27.8679,243400.0
2014-10-16 15:25:00,47.72,47.79,47.71,47.79,292100.0,27.8621,27.9029,27.8562,27.9029,292100.0
2014-10-16 15:30:00,47.79,47.8,47.71,47.77,208300.0,27.9029,27.9088,27.8562,27.8913,208300.0
2014-10-16 15:35:00,47.78,47.78,47.67,47.68,289400.0,27.8971,27.8971,27.8329,27.8387,289400.0
2014-10-16 15:40:00,47.69,47.76,47.69,47.75,175500.0,27.8446,27.8854,27.8446,27.8796,175500.0
2014-10-16 15:45:00,47.75,47.76,47.63,47.65,266600.0,27.8796,27.8854,27.8095,27.8212,266600.0
2014-10-16 15:50:00,47.65,47.76,47.64,47.66,443500.0,27.8212,27.8854,27.8154,27.827,443500.0
2014-10-16 15:55:00,47.67,47.67,47.54,47.63,1049900.0,27.8329,27.8329,27.757,27.8095,1049900.0
2014-10-17 09:30:00,47.8,47.98,47.75,47.92,1661700.0,27.9088,28.0139,27.8796,27.9788,1661700.0
2014-10-17 09:35:00,47.91,47.99,47.75,47.82,385300.0,27.973,28.0197,27.8796,27.9205,385300.0
2014-10-17 09:40:00,47.82,47.87,47.75,47.77,188400.0,27.9205,27.9497,27.8796,27.8913,188400.0
2014-10-17 09:45:00,47.78,47.83,47.76,47.76,196300.0,27.8971,27.9263,27.8854,27.8854,196300.0
2014-10-17 09:50:00,47.76,47.83,47.75,47.82,314500.0,27.8854,27.9263,27.8796,27.9205,314500.0
2014-10-17 09:55:00,47.83,47.92,47.66,47.67,328900.0,27.9263,27.9788,27.827,27.8329,328900.0
2014-10-17 10:00:00,47.67,47.82,47.61,47.81,372500.0,27.8329,27.9205,27.7978,27.9146,372500.0
2014-10-17 10:05:00,47.81,47.88,47.76,47.77,234300.0,27.9146,27.9555,27.8854,27.8913,234300.0
2014-10-17 10:10:00,47.77,47.92,47.76,47.92,225800.0,27.8913,27.9788,27.8854,27.9788,225800.0
2014-10-17 10:15:00,47.92,47.99,47.89,47.99,162700.0,27.9788,28.0197,27.9613,28.0197,162700.0
2014-10-17 10:20:00,47.99,48.0,47.89,47.9,264800.0,28.0197,28.0256,27.9613,27.9672,264800.0
2014-10-17 10:25:00,47.9,47.95,47.84,47.94,189300.0,27.9672,27.9964,27.9321,27.9905,189300.0
2014-10-17 10:30:00,47.94,47.95,47.9,47.94,199900.0,27.9905,27.9964,27.9672,27.9905,199900.0
2014-10-17 10:35:00,47.95,47.97,47.86,47.87,123200.0,27.9964,28.008,27.9438,27.9497,123200.0
2014-10-17 10:40:00,47.86,47.88,47.84,47.87,108900.0,27.9438,27.9555,27.9321,27.9497,108900.0
2014-10-17 10:45:00,47.87,47.9,47.83,47.85,203800.0,27.9497,27.9672,27.9263,27.938,203800.0
2014-10-17 10:50:00,47.86,47.86,47.82,47.84,107100.0,27.9438,27.9438,27.9205,27.9321,107100.0
2014-10-17 10:55:00,47.84,47.9,47.84,47.9,101800.0,27.9321,27.9672,27.9321,27.9672,101800.0
2014-10-17 11:00:00,47.89,47.89,47.82,47.84,127800.0,27.9613,27.9613,27.9205,27.9321,127800.0
2014-10-17 11:05:00,47.84,47.85,47.81,47.84,189700.0,27.9321,27.938,27.9146,27.9321,189700.0
2014-10-17 11:10:00,47.84,47.94,47.84,47.92,226500.0,27.9321,27.9905,27.9321,27.9788,226500.0
2014-10-17 11:15:00,47.93,47.94,47.9,47.91,135500.0,27.9847,27.9905,27.9672,27.973,135500.0
2014-10-17 11:20:00,47.91,47.93,47.87,47.91,135800.0,27.973,27.9847,27.9497,27.973,135800.0
2014-10-17 11:25:00,47.9,47.95,47.89,47.95,164200.0,27.9672,27.9964,27.9613,27.9964,164200.0
2014-10-17 11:30:00,47.95,47.98,47.91,47.95,194700.0,27.9964,28.0139,27.973,27.9964,194700.0
2014-10-17 11:35:00,47.94,47.99,47.94,47.98,221200.0,27.9905,28.0197,27.9905,28.0139,221200.0
2014-10-17 11:40:00,47.98,47.99,47.93,47.93,139100.0,28.0139,28.0197,27.9847,27.9847,139100.0
2014-10-17 11:45:00,47.96,47.98,47.93,47.95,223900.0,28.0022,28.0139,27.9847,27.9964,223900.0
2014-10-17 11:50:00,47.96,48.0,47.96,48.0,132400.0,28.0022,28.0256,28.0022,28.0256,132400.0
2014-10-17 11:55:00,47.99,48.0,47.97,47.99,182000.0,28.0197,28.0256,28.008,28.0197,182000.0
2014-10-17 12:00:00,47.98,48.01,47.98,48.0,267400.0,28.0139,28.0314,28.0139,28.0256,267400.0
2014-10-17 12:05:00,48.0,48.01,47.98,47.99,99900.0,28.0256,28.0314,28.0139,28.0197,99900.0
2014-10-17 12:10:00,47.98,47.99,47.94,47.96,105800.0,28.0139,28.0197,27.9905,28.0022,105800.0
2014-10-17 12:15:00,47.97,47.97,47.89,47.9,76700.0,28.008,28.008,27.9613,27.9672,76700.0
2014-10-17 12:20:00,47.9,47.95,47.9,47.94,138400.0,27.9672,27.9964,27.9672,27.9905,138400.0
2014-10-17 12:25:00,47.94,48.0,47.94,48.0,79800.0,27.9905,28.0256,27.9905,28.0256,79800.0
2014-10-17 12:30:00,48.0,48.04,47.99,48.03,170200.0,28.0256,28.0489,28.0197,28.0431,170200.0
2014-10-17 12:35:00,48.02,48.08,48.02,48.06,66600.0,28.0372,28.0723,28.0372,28.0606,66600.0
2014-10-17 12:40:00,48.06,48.06,47.99,48.03,82200.0,28.0606,28.0606,28.0197,28.0431,82200.0
2014-10-17 12:45:00,48.04,48.05,48.01,48.02,66300.0,28.0489,28.0547,28.0314,28.0372,66300.0
2014-10-17 12:50:00,48.02,48.02,47.97,47.99,127300.0,28.0372,28.0372,28.008,28.0197,127300.0
2014-10-17 12:55:00,47.99,48.07,47.99,48.05,81800.0,28.0197,28.0664,28.0197,28.0547,81800.0
2014-10-17 13:00:00,48.05,48.08,48.04,48.05,124200.0,28.0547,28.0723,28.0489,28.0547,124200.0
2014-10-17 13:05:00,48.04,48.04,47.94,47.95,108300.0,28.0489,28.0489,27.9905,27.9964,108300.0
2014-10-17 13:10:00,47.95,47.99,47.92,47.97,129500.0,27.9964,28.0197,27.9788,28.008,129500.0
2014-10-17 13:15:00,47.97,48.03,47.96,48.02,91700.0,28.008,28.0431,28.0022,28.0372,91700.0
2014-10-17 13:20:00,48.03,48.03,47.96,47.96,170200.0,28.0431,28.0431,28.0022,28.0022,170200.0
2014-10-17 13:25:00,47.97,47.97,47.93,47.93,163500.0,28.008,28.008,27.9847,27.9847,163500.0
2014-10-17 13:30:00,47.93,47.95,47.91,47.94,106700.0,27.9847,27.9964,27.973,27.9905,106700.0
2014-10-17 13:35:00,47.94,48.04,47.91,48.03,348600.0,27.9905,28.0489,27.973,28.0431,348600.0
2014-10-17 13:40:00,48.03,48.03,47.97,47.98,130600.0,28.0431,28.0431,28.008,28.0139,130600.0
2014-10-17 13:45:00,47.97,47.98,47.94,47.94,73200.0,28.008,28.0139,27.9905,27.9905,73200.0
2014-10-17 13:50:00,47.94,47.98,47.93,47.95,126100.0,27.9905,28.0139,27.9847,27.9964,126100.0
2014-10-17 13:55:00,47.95,47.96,47.88,47.92,104000.0,27.9964,28.0022,27.9555,27.9788,104000.0
2014-10-17 14:00:00,47.92,47.93,47.85,47.87,114300.0,27.9788,27.9847,27.938,27.9497,114300.0
2014-10-17 14:05:00,47.86,47.89,47.77,47.8,225200.0,27.9438,27.9613,27.8913,27.9088,225200.0
2014-10-17 14:10:00,47.81,47.87,47.79,47.84,108400.0,27.9146,27.9497,27.9029,27.9321,108400.0
2014-10-17 14:15:00,47.84,47.86,47.8,47.82,143900.0,27.9321,27.9438,27.9088,27.9205,143900.0
2014-10-17 14:20:00,47.82,47.91,47.82,47.9,170300.0,27.9205,27.973,27.9205,27.9672,170300.0
2014-10-17 14:25:00,47.9,47.92,47.87,47.92,159100.0,27.9672,27.9788,27.9497,27.9788,159100.0
2014-10-17 14:30:00,47.92,47.94,47.88,47.89,132800.0,27.9788,27.9905,27.9555,27.9613,132800.0
2014-10-17 14:35:00,47.9,47.92,47.86,47.91,103900.0,27.9672,27.9788,27.9438,27.973,103900.0
2014-10-17 14:40:00,47.91,47.99,47.9,47.97,128000.0,27.973,28.0197,27.9672,28.008,128000.0
2014-10-17 14:45:00,47.97,47.97,47.9,47.91,108400.0,28.008,28.008,27.9672,27.973,108400.0
2014-10-17 14:50:00,47.91,47.92,47.87,47.89,109300.0,27.973,27.9788,27.9497,27.9613,109300.0
2014-10-17 14:55:00,47.9,47.92,47.87,47.92,113800.0,27.9672,27.9788,27.9497,27.9788,113800.0
2014-10-17 15:00:00,47.92,47.93,47.8,47.84,165900.0,27.9788,27.9847,27.9088,27.9321,165900.0
2014-10-17 15:05:00,47.84,47.93,47.83,47.89,210000.0,27.9321,27.9847,27.9263,27.9613,210000.0
2014-10-17 15:10:00,47.9,47.98,47.89,47.98,220900.0,27.9672,28.0139,27.9613,28.0139,220900.0
2014-10-17 15:15:00,47.99,48.0,47.96,47.97,184300.0,28.0197,28.0256,28.0022,28.008,184300.0
2014-10-17 15:20:00,47.96,48.03,47.96,48.01,198000.0,28.0022,28.0431,28.0022,28.0314,198000.0
2014-10-17 15:25:00,48.01,48.07,48.0,48.04,152700.0,28.0314,28.0664,28.0256,28.0489,152700.0
2014-10-17 15:30:00,48.04,48.1,48.03,48.05,149500.0,28.0489,28.0839,28.0431,28.0547,149500.0
2014-10-17 15:35:00,48.04,48.09,48.01,48.07,218100.0,28.0489,28.0781,28.0314,28.0664,218100.0
2014-10-17 15:40:00,48.06,48.14,48.04,48.14,283400.0,28.0606,28.1073,28.0489,28.1073,283400.0
2014-10-17 15:45:00,48.14,48.19,48.09,48.1,337300.0,28.1073,28.1365,28.0781,28.0839,337300.0
2014-10-17 15:50:00,48.1,48.14,48.06,48.13,476600.0,28.0839,28.1073,28.0606,28.1015,476600.0
2014-10-17 15:55:00,48.14,48.19,48.05,48.06,684500.0,28.1073,28.1365,28.0547,28.0606,684500.0
2014-10-20 09:30:00,48.06,48.19,48.0,48.05,468900.0,28.0606,28.1365,28.0256,28.0547,468900.0
2014-10-20 09:35:00,48.05,48.07,47.9,47.97,223700.0,28.0547,28.0664,27.9672,28.008,223700.0
2014-10-20 09:40:00,47.97,47.99,47.94,47.96,212700.0,28.008,28.0197,27.9905,28.0022,212700.0
2014-10-20 09:45:00,47.96,48.06,47.96,47.99,265700.0,28.0022,28.0606,28.0022,28.0197,265700.0
2014-10-20 09:50:00,47.99,48.02,47.95,47.95,268200.0,28.0197,28.0372,27.9964,27.9964,268200.0
2014-10-20 09:55:00,47.95,48.19,47.95,48.18,222600.0,27.9964,28.1365,27.9964,28.1306,222600.0
2014-10-20 10:00:00,48.18,48.24,48.0,48.04,172600.0,28.1306,28.1657,28.0256,28.0489,172600.0
2014-10-20 10:05:00,48.05,48.08,47.96,48.01,105700.0,28.0547,28.0723,28.0022,28.0314,105700.0
2014-10-20 10:10:00,48.0,48.01,47.85,47.86,260800.0,28.0256,28.0314,27.938,27.9438,260800.0
2014-10-20 10:15:00,47.86,47.92,47.81,47.84,172300.0,27.9438,27.9788,27.9146,27.9321,172300.0
2014-10-20 10:20:00,47.85,47.98,47.85,47.98,151800.0,27.938,28.0139,27.938,28.0139,151800.0
2014-10-20 10:25:00,47.97,47.98,47.94,47.94,126000.0,28.008,28.0139,27.9905,27.9905,126000.0
2014-10-20 10:30:00,47.94,47.98,47.92,47.93,171100.0,27.9905,28.0139,27.9788,27.9847,171100.0
2014-10-20 10:35:00,47.93,47.96,47.91,47.93,181600.0,27.9847,28.0022,27.973,27.9847,181600.0
2014-10-20 10:40:00,47.93,47.97,47.91,47.94,114600.0,27.9847,28.008,27.973,27.9905,114600.0
2014-10-20 10:45:00,47.95,47.97,47.91,47.91,166100.0,27.9964,28.008,27.973,27.973,166100.0
2014-10-20 10:50:00,47.91,47.91,47.84,47.86,155000.0,27.973,27.973,27.9321,27.9438,155000.0
2014-10-20 10:55:00,47.85,47.9,47.84,47.89,74700.0,27.938,27.9672,27.9321,27.9613,74700.0
2014-10-20 11:00:00,47.9,47.9,47.86,47.87,77000.0,27.9672,27.9672,27.9438,27.9497,77000.0
2014-10-20 11:05:00,47.88,47.96,47.88,47.96,92700.0,27.9555,28.0022,27.9555,28.0022,92700.0
2014-10-20 11:10:00,47.95,48.02,47.92,48.01,139700.0,27.9964,28.0372,27.9788,28.0314,139700.0
2014-10-20 11:15:00,48.01,48.12,48.0,48.1,66500.0,28.0314,28.0956,28.0256,28.0839,66500.0
2014-10-20 11:20:00,48.11,48.16,48.09,48.15,77000.0,28.0898,28.119,28.0781,28.1131,77000.0
2014-10-20 11:25:00,48.15,48.16,48.11,48.13,63600.0,28.1131,28.119,28.0898,28.1015,63600.0
2014-10-20 11:30:00,48.12,48.13,48.07,48.11,100100.0,28.0956,28.1015,28.0664,28.0898,100100.0
2014-10-20 11:35:00,48.11,48.19,48.11,48.14,70200.0,28.0898,28.1365,28.0898,28.1073,70200.0
2014-10-20 11:40:00,48.14,48.17,48.13,48.15,54200.0,28.1073,28.1248,28.1015,28.1131,54200.0
2014-10-20 11:45:00,48.16,48.19,48.13,48.19,46800.0,28.119,28.1365,28.1015,28.1365,46800.0
2014-10-20 11:50:00,48.19,48.2,48.17,48.19,43800.0,28.1365,28.1423,28.1248,28.1365,43800.0
2014-10-20 11:55:00,48.2,48.23,48.18,48.23,38600.0,28.1423,28.1598,28.1306,28.1598,38600.0
2014-10-20 12:00:00,48.23,48.31,48.22,48.27,93900.0,28.1598,28.2066,28.154,28.1832,93900.0
2014-10-20 12:05:00,48.27,48.27,48.22,48.23,70700.0,28.1832,28.1832,28.154,28.1598,70700.0
2014-10-20 12:10:00,48.23,48.3,48.22,48.3,99100.0,28.1598,28.2007,28.154,28.2007,99100.0
2014-10-20 12:15:00,48.29,48.3,48.24,48.26,48500.0,28.1949,28.2007,28.1657,28.1774,48500.0
2014-10-20 12:20:00,48.26,48.26,48.18,48.19,75400.0,28.1774,28.1774,28.1306,28.1365,75400.0
2014-10-20 12:25:00,48.19,48.19,48.1,48.12,144900.0,28.1365,28.1365,28.0839,28.0956,144900.0
2014-10-20 12:30:00,48.12,48.12,48.07,48.11,95100.0,28.0956,28.0956,28.0664,28.0898,95100.0
2014-10-20 12:35:00,48.11,48.2,48.11,48.2,94300.0,28.0898,28.1423,28.0898,28.1423,94300.0
2014-10-20 12:40:00,48.2,48.21,48.15,48.15,97500.0,28.1423,28.1482,28.1131,28.1131,97500.0
2014-10-20 12:45:00,48.16,48.17,48.12,48.14,66000.0,28.119,28.1248,28.0956,28.1073,66000.0
2014-10-20 12:50:00,48.14,48.19,48.13,48.19,90500.0,28.1073,28.1365,28.1015,28.1365,90500.0
2014-10-20 12:55:00,48.18,48.18,48.12,48.15,108600.0,28.1306,28.1306,28.0956,28.1131,108600.0
2014-10-20 13:00:00,48.15,48.17,48.1,48.12,134500.0,28.1131,28.1248,28.0839,28.0956,134500.0
2014-10-20 13:05:00,48.12,48.15,48.11,48.15,84100.0,28.0956,28.1131,28.0898,28.1131,84100.0
2014-10-20 13:10:00,48.15,48.16,48.14,48.16,56700.0,28.1131,28.119,28.1073,28.119,56700.0
2014-10-20 13:15:00,48.17,48.17,48.12,48.15,105600.0,28.1248,28.1248,28.0956,28.1131,105600.0
2014-10-20 13:20:00,48.16,48.21,48.15,48.21,53800.0,28.119,28.1482,28.1131,28.1482,53800.0
2014-10-20 13:25:00,48.21,48.27,48.2,48.25,78500.0,28.1482,28.1832,28.1423,28.1715,78500.0
2014-10-20 13:30:00,48.25,48.28,48.23,48.28,51500.0,28.1715,28.189,28.1598,28.189,51500.0
2014-10-20 13:35:00,48.28,48.28,48.24,48.25,121800.0,28.189,28.189,28.1657,28.1715,121800.0
2014-10-20 13:40:00,48.25,48.25,48.21,48.21,63600.0,28.1715,28.1715,28.1482,28.1482,63600.0
2014-10-20 13:45:00,48.21,48.22,48.16,48.17,74000.0,28.1482,28.154,28.119,28.1248,74000.0
2014-10-20 13:50:00,48.17,48.19,48.16,48.18,42500.0,28.1248,28.1365,28.119,28.1306,42500.0
2014-10-20 13:55:00,48.19,48.2,48.12,48.14,161400.0,28.1365,28.1423,28.0956,28.1073,161400.0
2014-10-20 14:00:00,48.15,48.2,48.13,48.2,107400.0,28.1131,28.1423,28.1015,28.1423,107400.0
2014-10-20 14:05:00,48.19,48.22,48.19,48.22,60500.0,28.1365,28.154,28.1365,28.154,60500.0
2014-10-20 14:10:00,48.21,48.27,48.21,48.26,81700.0,28.1482,28.1832,28.1482,28.1774,81700.0
2014-10-20 14:15:00,48.26,48.26,48.21,48.22,82300.0,28.1774,28.1774,28.1482,28.154,82300.0
2014-10-20 14:20:00,48.22,48.27,48.21,48.22,61600.0,28.154,28.1832,28.1482,28.154,61600.0
2014-10-20 14:25:00,48.21,48.22,48.2,48.22,90500.0,28.1482,28.154,28.1423,28.154,90500.0
2014-10-20 14:30:00,48.22,48.25,48.21,48.23,60500.0,28.154,28.1715,28.1482,28.1598,60500.0
2014-10-20 14:35:00,48.24,48.24,48.22,48.23,70200.0,28.1657,28.1657,28.154,28.1598,70200.0
2014-10-20 14:40:00,48.23,48.26,48.22,48.25,84200.0,28.1598,28.1774,28.154,28.1715,84200.0
2014-10-20 14:45:00,48.24,48.27,48.24,48.27,46300.0,28.1657,28.1832,28.1657,28.1832,46300.0
2014-10-20 14:50:00,48.27,48.32,48.25,48.32,77700.0,28.1832,28.2124,28.1715,28.2124,77700.0
2014-10-20 14:55:00,48.33,48.38,48.32,48.36,171200.0,28.2182,28.2474,28.2124,28.2357,171200.0
2014-10-20 15:00:00,48.36,48.47,48.35,48.46,258300.0,28.2357,28.3,28.2299,28.2941,258300.0
2014-10-20 15:05:00,48.47,48.51,48.45,48.51,232200.0,28.3,28.3233,28.2883,28.3233,232200.0
2014-10-20 15:10:00,48.51,48.53,48.48,48.52,233600.0,28.3233,28.335,28.3058,28.3292,233600.0
2014-10-20 15:15:00,48.51,48.52,48.41,48.41,224300.0,28.3233,28.3292,28.2649,28.2649,224300.0
2014-10-20 15:20:00,48.41,48.41,48.35,48.37,169300.0,28.2649,28.2649,28.2299,28.2416,169300.0
2014-10-20 15:25:00,48.37,48.38,48.32,48.34,155800.0,28.2416,28.2474,28.2124,28.2241,155800.0
2014-10-20 15:30:00,48.34,48.4,48.33,48.39,174300.0,28.2241,28.2591,28.2182,28.2533,174300.0
2014-10-20 15:35:00,48.39,48.39,48.34,48.38,235900.0,28.2533,28.2533,28.2241,28.2474,235900.0
2014-10-20 15:40:00,48.38,48.43,48.37,48.42,334600.0,28.2474,28.2766,28.2416,28.2708,334600.0
2014-10-20 15:45:00,48.43,48.48,48.42,48.48,410800.0,28.2766,28.3058,28.2708,28.3058,410800.0
2014-10-20 15:50:00,48.48,48.5,48.45,48.5,333300.0,28.3058,28.3175,28.2883,28.3175,333300.0
2014-10-20 15:55:00,48.5,48.55,48.42,48.46,899100.0,28.3175,28.3467,28.2708,28.2941,899100.0
2014-10-21 09:30:00,48.09,48.17,47.95,48.01,1688900.0,28.0781,28.1248,27.9964,28.0314,1688900.0
2014-10-21 09:35:00,48.0,48.44,48.0,48.38,733700.0,28.0256,28.2825,28.0256,28.2474,733700.0
2014-10-21 09:40:00,48.39,48.66,48.3,48.64,543900.0,28.2533,28.4109,28.2007,28.3992,543900.0
2014-10-21 09:45:00,48.63,48.8,48.63,48.68,660800.0,28.3934,28.4926,28.3934,28.4226,660800.0
2014-10-21 09:50:00,48.67,48.76,48.65,48.74,833000.0,28.4167,28.4693,28.4051,28.4576,833000.0
2014-10-21 09:55:00,48.74,48.75,48.29,48.36,685800.0,28.4576,28.4635,28.1949,28.2357,685800.0
2014-10-21 10:00:00,48.35,48.54,48.3,48.47,392200.0,28.2299,28.3408,28.2007,28.3,392200.0
2014-10-21 10:05:00,48.46,48.62,48.46,48.6,332700.0,28.2941,28.3876,28.2941,28.3759,332700.0
2014-10-21 10:10:00,48.6,48.65,48.57,48.61,321900.0,28.3759,28.4051,28.3584,28.3817,321900.0
2014-10-21 10:15:00,48.62,48.64,48.51,48.58,319000.0,28.3876,28.3992,28.3233,28.3642,319000.0
2014-10-21 10:20:00,48.57,48.64,48.57,48.63,204900.0,28.3584,28.3992,28.3584,28.3934,204900.0
2014-10-21 10:25:00,48.64,48.68,48.59,48.64,584700.0,28.3992,28.4226,28.37,28.3992,584700.0
2014-10-21 10:30:00,48.63,48.67,48.62,48.64,194700.0,28.3934,28.4167,28.3876,28.3992,194700.0
2014-10-21 10:35:00,48.65,48.66,48.58,48.61,199800.0,28.4051,28.4109,28.3642,28.3817,199800.0
2014-10-21 10:40:00,48.61,48.63,48.6,48.63,132100.0,28.3817,28.3934,28.3759,28.3934,132100.0
2014-10-21 10:45:00,48.63,48.65,48.59,48.61,462000.0,28.3934,28.4051,28.37,28.3817,462000.0
2014-10-21 10:50:00,48.61,48.69,48.59,48.66,304500.0,28.3817,28.4284,28.37,28.4109,304500.0
2014-10-21 10:55:00,48.65,48.72,48.61,48.71,241200.0,28.4051,28.4459,28.3817,28.4401,241200.0
2014-10-21 11:00:00,48.71,48.71,48.62,48.7,152800.0,28.4401,28.4401,28.3876,28.4343,152800.0
2014-10-21 11:05:00,48.7,48.72,48.66,48.68,272500.0,28.4343,28.4459,28.4109,28.4226,272500.0
2014-10-21 11:10:00,48.68,48.7,48.61,48.63,217800.0,28.4226,28.4343,28.3817,28.3934,217800.0
2014-10-21 11:15:00,48.64,48.69,48.61,48.67,197700.0,28.3992,28.4284,28.3817,28.4167,197700.0
2014-10-21 11:20:00,48.67,48.67,48.62,48.64,359100.0,28.4167,28.4167,28.3876,28.3992,359100.0
2014-10-21 11:25:00,48.64,48.69,48.63,48.69,110300.0,28.3992,28.4284,28.3934,28.4284,110300.0
2014-10-21 11:30:00,48.68,48.72,48.68,48.72,198400.0,28.4226,28.4459,28.4226,28.4459,198400.0
2014-10-21 11:35:00,48.71,48.73,48.69,48.69,163900.0,28.4401,28.4518,28.4284,28.4284,163900.0
2014-10-21 11:40:00,48.69,48.75,48.69,48.7,178500.0,28.4284,28.4635,28.4284,28.4343,178500.0
2014-10-21 11:45:00,48.7,48.71,48.65,48.69,142800.0,28.4343,28.4401,28.4051,28.4284,142800.0
2014-10-21 11:50:00,48.69,48.69,48.64,48.65,185200.0,28.4284,28.4284,28.3992,28.4051,185200.0
2014-10-21 11:55:00,48.64,48.7,48.64,48.7,68500.0,28.3992,28.4343,28.3992,28.4343,68500.0
2014-10-21 12:00:00,48.69,48.7,48.66,48.66,90100.0,28.4284,28.4343,28.4109,28.4109,90100.0
2014-10-21 12:05:00,48.66,48.69,48.64,48.68,140300.0,28.4109,28.4284,28.3992,28.4226,140300.0
2014-10-21 12:10:00,48.68,48.7,48.66,48.69,196400.0,28.4226,28.4343,28.4109,28.4284,196400.0
2014-10-21 12:15:00,48.69,48.7,48.66,48.66,73900.0,28.4284,28.4343,28.4109,28.4109,73900.0
2014-10-21 12:20:00,48.66,48.67,48.64,48.66,161800.0,28.4109,28.4167,28.3992,28.4109,161800.0
2014-10-21 12:25:00,48.66,48.67,48.65,48.67,111600.0,28.4109,28.4167,28.4051,28.4167,111600.0
2014-10-21 12:30:00,48.67,48.67,48.65,48.66,130700.0,28.4167,28.4167,28.4051,28.4109,130700.0
2014-10-21 12:35:00,48.66,48.66,48.61,48.62,98200.0,28.4109,28.4109,28.3817,28.3876,98200.0
2014-10-21 12:40:00,48.62,48.64,48.57,48.58,268800.0,28.3876,28.3992,28.3584,28.3642,268800.0
2014-10-21 12:45:00,48.58,48.59,48.54,48.56,177500.0,28.3642,28.37,28.3408,28.3525,177500.0
2014-10-21 12:50:00,48.57,48.58,48.53,48.57,144900.0,28.3584,28.3642,28.335,28.3584,144900.0
2014-10-21 12:55:00,48.56,48.57,48.53,48.54,63800.0,28.3525,28.3584,28.335,28.3408,63800.0
2014-10-21 13:00:00,48.55,48.6,48.53,48.59,117500.0,28.3467,28.3759,28.335,28.37,117500.0
2014-10-21 13:05:00,48.59,48.6,48.55,48.55,96000.0,28.37,28.3759,28.3467,28.3467,96000.0
2014-10-21 13:10:00,48.55,48.56,48.54,48.56,58900.0,28.3467,28.3525,28.3408,28.3525,58900.0
2014-10-21 13:15:00,48.55,48.56,48.53,48.54,103900.0,28.3467,28.3525,28.335,28.3408,103900.0
2014-10-21 13:20:00,48.53,48.59,48.53,48.59,180800.0,28.335,28.37,28.335,28.37,180800.0
2014-10-21 13:25:00,48.59,48.61,48.56,48.57,181500.0,28.37,28.3817,28.3525,28.3584,181500.0
2014-10-21 13:30:00,48.57,48.64,48.55,48.64,440800.0,28.3584,28.3992,28.3467,28.3992,440800.0
2014-10-21 13:35:00,48.63,48.64,48.6,48.6,120000.0,28.3934,28.3992,28.3759,28.3759,120000.0
2014-10-21 13:40:00,48.61,48.61,48.48,48.5,375400.0,28.3817,28.3817,28.3058,28.3175,375400.0
2014-10-21 13:45:00,48.51,48.51,48.45,48.47,194600.0,28.3233,28.3233,28.2883,28.3,194600.0
2014-10-21 13:50:00,48.47,48.48,48.44,48.45,195700.0,28.3,28.3058,28.2825,28.2883,195700.0
2014-10-21 13:55:00,48.45,48.52,48.45,48.52,139800.0,28.2883,28.3292,28.2883,28.3292,139800.0
2014-10-21 14:00:00,48.52,48.52,48.48,48.49,82800.0,28.3292,28.3292,28.3058,28.3116,82800.0
2014-10-21 14:05:00,48.48,48.53,48.42,48.53,220300.0,28.3058,28.335,28.2708,28.335,220300.0
2014-10-21 14:10:00,48.53,48.54,48.51,48.53,85400.0,28.335,28.3408,28.3233,28.335,85400.0
2014-10-21 14:15:00,48.54,48.57,48.54,48.54,68600.0,28.3408,28.3584,28.3408,28.3408,68600.0
2014-10-21 14:20:00,48.54,48.55,48.51,48.53,50500.0,28.3408,28.3467,28.3233,28.335,50500.0
2014-10-21 14:25:00,48.53,48.57,48.52,48.54,85900.0,28.335,28.3584,28.3292,28.3408,85900.0
2014-10-21 14:30:00,48.54,48.56,48.53,48.54,126800.0,28.3408,28.3525,28.335,28.3408,126800.0
2014-10-21 14:35:00,48.53,48.59,48.53,48.58,63500.0,28.335,28.37,28.335,28.3642,63500.0
2014-10-21 14:40:00,48.59,48.6,48.57,48.58,76900.0,28.37,28.3759,28.3584,28.3642,76900.0
2014-10-21 14:45:00,48.57,48.61,48.57,48.6,160100.0,28.3584,28.3817,28.3584,28.3759,160100.0
2014-10-21 14:50:00,48.6,48.62,48.6,48.61,78200.0,28.3759,28.3876,28.3759,28.3817,78200.0
2014-10-21 14:55:00,48.61,48.67,48.6,48.66,65900.0,28.3817,28.4167,28.3759,28.4109,65900.0
2014-10-21 15:00:00,48.67,48.68,48.65,48.68,89800.0,28.4167,28.4226,28.4051,28.4226,89800.0
2014-10-21 15:05:00,48.67,48.68,48.65,48.66,134400.0,28.4167,28.4226,28.4051,28.4109,134400.0
2014-10-21 15:10:00,48.66,48.75,48.63,48.75,227000.0,28.4109,28.4635,28.3934,28.4635,227000.0
2014-10-21 15:15:00,48.75,48.75,48.68,48.68,116900.0,28.4635,28.4635,28.4226,28.4226,116900.0
2014-10-21 15:20:00,48.68,48.75,48.67,48.73,190700.0,28.4226,28.4635,28.4167,28.4518,190700.0
2014-10-21 15:25:00,48.72,48.85,48.72,48.84,261000.0,28.4459,28.5218,28.4459,28.516,261000.0
2014-10-21 15:30:00,48.83,48.84,48.73,48.73,234600.0,28.5102,28.516,28.4518,28.4518,234600.0
2014-10-21 15:35:00,48.73,48.74,48.6,48.61,391400.0,28.4518,28.4576,28.3759,28.3817,391400.0
2014-10-21 15:40:00,48.6,48.61,48.5,48.51,503600.0,28.3759,28.3817,28.3175,28.3233,503600.0
2014-10-21 15:45:00,48.51,48.6,48.5,48.54,555300.0,28.3233,28.3759,28.3175,28.3408,555300.0
2014-10-21 15:50:00,48.54,48.61,48.5,48.61,511800.0,28.3408,28.3817,28.3175,28.3817,511800.0
2014-10-21 15:55:00,48.61,48.7,48.58,48.69,774200.0,28.3817,28.4343,28.3642,28.4284,774200.0
2014-10-22 09:30:00,48.69,48.82,48.53,48.61,500600.0,28.4284,28.5043,28.335,28.3817,500600.0
2014-10-22 09:35:00,48.61,48.84,48.6,48.77,259300.0,28.3817,28.516,28.3759,28.4751,259300.0
2014-10-22 09:40:00,48.78,48.79,48.62,48.62,240000.0,28.481,28.4868,28.3876,28.3876,240000.0
2014-10-22 09:45:00,48.62,48.62,48.54,48.6,142300.0,28.3876,28.3876,28.3408,28.3759,142300.0
2014-10-22 09:50:00,48.6,48.68,48.59,48.63,121400.0,28.3759,28.4226,28.37,28.3934,121400.0
2014-10-22 09:55:00,48.63,48.63,48.53,48.54,122800.0,28.3934,28.3934,28.335,28.3408,122800.0
2014-10-22 10:00:00,48.54,48.54,48.48,48.54,228800.0,28.3408,28.3408,28.3058,28.3408,228800.0
2014-10-22 10:05:00,48.54,48.54,48.48,48.5,107100.0,28.3408,28.3408,28.3058,28.3175,107100.0
2014-10-22 10:10:00,48.5,48.52,48.48,48.49,201400.0,28.3175,28.3292,28.3058,28.3116,201400.0
2014-10-22 10:15:00,48.49,48.5,48.44,48.46,148200.0,28.3116,28.3175,28.2825,28.2941,148200.0
2014-10-22 10:20:00,48.46,48.48,48.45,48.48,91100.0,28.2941,28.3058,28.2883,28.3058,91100.0
2014-10-22 10:25:00,48.48,48.52,48.47,48.51,88000.0,28.3058,28.3292,28.3,28.3233,88000.0
2014-10-22 10:30:00,48.51,48.57,48.5,48.57,100900.0,28.3233,28.3584,28.3175,28.3584,100900.0
2014-10-22 10:35:00,48.56,48.57,48.51,48.51,89800.0,28.3525,28.3584,28.3233,28.3233,89800.0
2014-10-22 10:40:00,48.51,48.56,48.51,48.55,167400.0,28.3233,28.3525,28.3233,28.3467,167400.0
2014-10-22 10:45:00,48.55,48.57,48.52,48.56,142200.0,28.3467,28.3584,28.3292,28.3525,142200.0
2014-10-22 10:50:00,48.57,48.67,48.57,48.66,133300.0,28.3584,28.4167,28.3584,28.4109,133300.0
2014-10-22 10:55:00,48.67,48.67,48.61,48.62,126000.0,28.4167,28.4167,28.3817,28.3876,126000.0
2014-10-22 11:00:00,48.62,48.62,48.59,48.6,119700.0,28.3876,28.3876,28.37,28.3759,119700.0
2014-10-22 11:05:00,48.6,48.62,48.58,48.61,138800.0,28.3759,28.3876,28.3642,28.3817,138800.0
2014-10-22 11:10:00,48.61,48.76,48.6,48.76,102800.0,28.3817,28.4693,28.3759,28.4693,102800.0
2014-10-22 11:15:00,48.76,48.8,48.75,48.77,85000.0,28.4693,28.4926,28.4635,28.4751,85000.0
2014-10-22 11:20:00,48.77,48.8,48.77,48.79,109600.0,28.4751,28.4926,28.4751,28.4868,109600.0
2014-10-22 11:25:00,48.78,48.8,48.77,48.78,75700.0,28.481,28.4926,28.4751,28.481,75700.0
2014-10-22 11:30:00,48.78,48.79,48.75,48.78,106400.0,28.481,28.4868,28.4635,28.481,106400.0
2014-10-22 11:35:00,48.78,48.8,48.77,48.79,82000.0,28.481,28.4926,28.4751,28.4868,82000.0
2014-10-22 11:40:00,48.79,48.79,48.73,48.73,82700.0,28.4868,28.4868,28.4518,28.4518,82700.0
2014-10-22 11:45:00,48.73,48.74,48.73,48.74,42100.0,28.4518,28.4576,28.4518,28.4576,42100.0
2014-10-22 11:50:00,48.74,48.74,48.67,48.68,106600.0,28.4576,28.4576,28.4167,28.4226,106600.0
2014-10-22 11:55:00,48.69,48.7,48.68,48.69,64200.0,28.4284,28.4343,28.4226,28.4284,64200.0
2014-10-22 12:00:00,48.7,48.76,48.69,48.76,80700.0,28.4343,28.4693,28.4284,28.4693,80700.0
2014-10-22 12:05:00,48.76,48.76,48.74,48.76,71700.0,28.4693,28.4693,28.4576,28.4693,71700.0
2014-10-22 12:10:00,48.76,48.78,48.74,48.75,66100.0,28.4693,28.481,28.4576,28.4635,66100.0
2014-10-22 12:15:00,48.75,48.75,48.67,48.69,83600.0,28.4635,28.4635,28.4167,28.4284,83600.0
2014-10-22 12:20:00,48.68,48.7,48.68,48.7,79900.0,28.4226,28.4343,28.4226,28.4343,79900.0
2014-10-22 12:25:00,48.69,48.7,48.66,48.68,72000.0,28.4284,28.4343,28.4109,28.4226,72000.0
2014-10-22 12:30:00,48.67,48.68,48.61,48.63,85800.0,28.4167,28.4226,28.3817,28.3934,85800.0
2014-10-22 12:35:00,48.62,48.64,48.54,48.55,148100.0,28.3876,28.3992,28.3408,28.3467,148100.0
2014-10-22 12:40:00,48.55,48.6,48.55,48.57,118000.0,28.3467,28.3759,28.3467,28.3584,118000.0
2014-10-22 12:45:00,48.57,48.6,48.39,48.39,313800.0,28.3584,28.3759,28.2533,28.2533,313800.0
2014-10-22 12:50:00,48.4,48.46,48.35,48.46,286400.0,28.2591,28.2941,28.2299,28.2941,286400.0
2014-10-22 12:55:00,48.45,48.48,48.45,48.48,175000.0,28.2883,28.3058,28.2883,28.3058,175000.0
2014-10-22 13:00:00,48.48,48.54,48.47,48.54,129100.0,28.3058,28.3408,28.3,28.3408,129100.0
2014-10-22 13:05:00,48.53,48.58,48.52,48.56,59600.0,28.335,28.3642,28.3292,28.3525,59600.0
2014-10-22 13:10:00,48.56,48.56,48.51,48.52,73700.0,28.3525,28.3525,28.3233,28.3292,73700.0
2014-10-22 13:15:00,48.52,48.53,48.51,48.52,36900.0,28.3292,28.335,28.3233,28.3292,36900.0
2014-10-22 13:20:00,48.52,48.53,48.46,48.46,80800.0,28.3292,28.335,28.2941,28.2941,80800.0
2014-10-22 13:25:00,48.46,48.46,48.38,48.38,192100.0,28.2941,28.2941,28.2474,28.2474,192100.0
2014-10-22 13:30:00,48.38,48.39,48.29,48.3,161000.0,28.2474,28.2533,28.1949,28.2007,161000.0
2014-10-22 13:35:00,48.3,48.4,48.3,48.39,132100.0,28.2007,28.2591,28.2007,28.2533,132100.0
2014-10-22 13:40:00,48.39,48.42,48.38,48.39,77000.0,28.2533,28.2708,28.2474,28.2533,77000.0
2014-10-22 13:45:00,48.4,48.4,48.33,48.33,46500.0,28.2591,28.2591,28.2182,28.2182,46500.0
2014-10-22 13:50:00,48.34,48.45,48.31,48.45,173700.0,28.2241,28.2883,28.2066,28.2883,173700.0
2014-10-22 13:55:00,48.43,48.44,48.37,48.37,68500.0,28.2766,28.2825,28.2416,28.2416,68500.0
2014-10-22 14:00:00,48.37,48.42,48.34,48.42,84400.0,28.2416,28.2708,28.2241,28.2708,84400.0
2014-10-22 14:05:00,48.41,48.47,48.4,48.44,154000.0,28.2649,28.3,28.2591,28.2825,154000.0
2014-10-22 14:10:00,48.44,48.49,48.44,48.46,80400.0,28.2825,28.3116,28.2825,28.2941,80400.0
2014-10-22 14:15:00,48.45,48.45,48.38,48.4,69100.0,28.2883,28.2883,28.2474,28.2591,69100.0
2014-10-22 14:20:00,48.39,48.41,48.34,48.36,147600.0,28.2533,28.2649,28.2241,28.2357,147600.0
2014-10-22 14:25:00,48.36,48.37,48.34,48.34,152600.0,28.2357,28.2416,28.2241,28.2241,152600.0
2014-10-22 14:30:00,48.34,48.35,48.26,48.28,92900.0,28.2241,28.2299,28.1774,28.189,92900.0
2014-10-22 14:35:00,48.28,48.34,48.27,48.33,96600.0,28.189,28.2241,28.1832,28.2182,96600.0
2014-10-22 14:40:00,48.33,48.35,48.28,48.35,182000.0,28.2182,28.2299,28.189,28.2299,182000.0
2014-10-22 14:45:00,48.35,48.4,48.33,48.4,77300.0,28.2299,28.2591,28.2182,28.2591,77300.0
2014-10-22 14:50:00,48.4,48.4,48.35,48.36,96400.0,28.2591,28.2591,28.2299,28.2357,96400.0
2014-10-22 14:55:00,48.36,48.52,48.35,48.52,116800.0,28.2357,28.3292,28.2299,28.3292,116800.0
2014-10-22 15:00:00,48.52,48.54,48.47,48.53,125300.0,28.3292,28.3408,28.3,28.335,125300.0
2014-10-22 15:05:00,48.53,48.53,48.5,48.51,92800.0,28.335,28.335,28.3175,28.3233,92800.0
2014-10-22 15:10:00,48.52,48.52,48.46,48.51,124700.0,28.3292,28.3292,28.2941,28.3233,124700.0
2014-10-22 15:15:00,48.51,48.51,48.48,48.49,106800.0,28.3233,28.3233,28.3058,28.3116,106800.0
2014-10-22 15:20:00,48.48,48.5,48.47,48.5,107500.0,28.3058,28.3175,28.3,28.3175,107500.0
2014-10-22 15:25:00,48.5,48.55,48.5,48.53,152000.0,28.3175,28.3467,28.3175,28.335,152000.0
2014-10-22 15:30:00,48.53,48.53,48.46,48.46,100400.0,28.335,28.335,28.2941,28.2941,100400.0
2014-10-22 15:35:00,48.46,48.47,48.4,48.42,201900.0,28.2941,28.3,28.2591,28.2708,201900.0
2014-10-22 15:40:00,48.42,48.43,48.35,48.36,275100.0,28.2708,28.2766,28.2299,28.2357,275100.0
2014-10-22 15:45:00,48.36,48.36,48.28,48.3,372100.0,28.2357,28.2357,28.189,28.2007,372100.0
2014-10-22 15:50:00,48.29,48.37,48.29,48.36,421600.0,28.1949,28.2416,28.1949,28.2357,421600.0
2014-10-22 15:55:00,48.35,48.35,48.28,48.33,576700.0,28.2299,28.2299,28.189,28.2182,576700.0
2014-10-23 09:30:00,48.58,48.6,48.15,48.17,478700.0,28.3642,28.3759,28.1131,28.1248,478700.0
2014-10-23 09:35:00,48.17,48.2,48.02,48.03,268900.0,28.1248,28.1423,28.0372,28.0431,268900.0
2014-10-23 09:40:00,48.03,48.04,47.85,47.89,552800.0,28.0431,28.0489,27.938,27.9613,552800.0
2014-10-23 09:45:00,47.89,47.99,47.86,47.9,253900.0,27.9613,28.0197,27.9438,27.9672,253900.0
2014-10-23 09:50:00,47.9,48.02,47.89,48.02,158400.0,27.9672,28.0372,27.9613,28.0372,158400.0
2014-10-23 09:55:00,48.02,48.02,47.9,47.91,160800.0,28.0372,28.0372,27.9672,27.973,160800.0
2014-10-23 10:00:00,47.91,48.09,47.9,48.06,338800.0,27.973,28.0781,27.9672,28.0606,338800.0
2014-10-23 10:05:00,48.07,48.14,48.01,48.11,161000.0,28.0664,28.1073,28.0314,28.0898,161000.0
2014-10-23 10:10:00,48.11,48.17,48.09,48.16,148500.0,28.0898,28.1248,28.0781,28.119,148500.0
2014-10-23 10:15:00,48.17,48.18,48.12,48.13,180800.0,28.1248,28.1306,28.0956,28.1015,180800.0
2014-10-23 10:20:00,48.12,48.16,48.07,48.1,131900.0,28.0956,28.119,28.0664,28.0839,131900.0
2014-10-23 10:25:00,48.11,48.11,48.02,48.1,100800.0,28.0898,28.0898,28.0372,28.0839,100800.0
2014-10-23 10:30:00,48.1,48.11,48.04,48.06,219300.0,28.0839,28.0898,28.0489,28.0606,219300.0
2014-10-23 10:35:00,48.06,48.06,48.02,48.05,193600.0,28.0606,28.0606,28.0372,28.0547,193600.0
2014-10-23 10:40:00,48.05,48.1,48.05,48.09,227000.0,28.0547,28.0839,28.0547,28.0781,227000.0
2014-10-23 10:45:00,48.09,48.15,48.06,48.14,148500.0,28.0781,28.1131,28.0606,28.1073,148500.0
2014-10-23 10:50:00,48.14,48.18,48.11,48.17,127200.0,28.1073,28.1306,28.0898,28.1248,127200.0
2014-10-23 10:55:00,48.18,48.24,48.16,48.23,107500.0,28.1306,28.1657,28.119,28.1598,107500.0
2014-10-23 11:00:00,48.23,48.24,48.16,48.16,116400.0,28.1598,28.1657,28.119,28.119,116400.0
2014-10-23 11:05:00,48.16,48.18,48.15,48.16,108200.0,28.119,28.1306,28.1131,28.119,108200.0
2014-10-23 11:10:00,48.16,48.25,48.06,48.25,236100.0,28.119,28.1715,28.0606,28.1715,236100.0
2014-10-23 11:15:00,48.25,48.25,48.18,48.2,106700.0,28.1715,28.1715,28.1306,28.1423,106700.0
2014-10-23 11:20:00,48.2,48.2,48.07,48.08,152800.0,28.1423,28.1423,28.0664,28.0723,152800.0
2014-10-23 11:25:00,48.08,48.1,48.07,48.08,98300.0,28.0723,28.0839,28.0664,28.0723,98300.0
2014-10-23 11:30:00,48.08,48.16,48.08,48.16,132500.0,28.0723,28.119,28.0723,28.119,132500.0
2014-10-23 11:35:00,48.16,48.21,48.15,48.21,76600.0,28.119,28.1482,28.1131,28.1482,76600.0
2014-10-23 11:40:00,48.21,48.24,48.2,48.24,74000.0,28.1482,28.1657,28.1423,28.1657,74000.0
2014-10-23 11:45:00,48.24,48.29,48.23,48.28,78800.0,28.1657,28.1949,28.1598,28.189,78800.0
2014-10-23 11:50:00,48.28,48.28,48.24,48.25,69600.0,28.189,28.189,28.1657,28.1715,69600.0
2014-10-23 11:55:00,48.26,48.27,48.22,48.24,52600.0,28.1774,28.1832,28.154,28.1657,52600.0
2014-10-23 12:00:00,48.24,48.28,48.23,48.25,74800.0,28.1657,28.189,28.1598,28.1715,74800.0
2014-10-23 12:05:00,48.25,48.26,48.22,48.24,120000.0,28.1715,28.1774,28.154,28.1657,120000.0
2014-10-23 12:10:00,48.23,48.25,48.22,48.23,49900.0,28.1598,28.1715,28.154,28.1598,49900.0
2014-10-23 12:15:00,48.22,48.23,48.16,48.17,64100.0,28.154,28.1598,28.119,28.1248,64100.0
2014-10-23 12:20:00,48.16,48.35,48.15,48.2,74200.0,28.119,28.2299,28.1131,28.1423,74200.0
2014-10-23 12:25:00,48.2,48.28,48.2,48.28,80500.0,28.1423,28.189,28.1423,28.189,80500.0
2014-10-23 12:30:00,48.27,48.28,48.2,48.21,63300.0,28.1832,28.189,28.1423,28.1482,63300.0
2014-10-23 12:35:00,48.21,48.21,48.15,48.15,92100.0,28.1482,28.1482,28.1131,28.1131,92100.0
2014-10-23 12:40:00,48.16,48.16,48.14,48.14,87600.0,28.119,28.119,28.1073,28.1073,87600.0
2014-10-23 12:45:00,48.15,48.18,48.14,48.16,90200.0,28.1131,28.1306,28.1073,28.119,90200.0
2014-10-23 12:50:00,48.17,48.17,48.14,48.14,47300.0,28.1248,28.1248,28.1073,28.1073,47300.0
2014-10-23 12:55:00,48.14,48.15,48.12,48.13,78300.0,28.1073,28.1131,28.0956,28.1015,78300.0
2014-10-23 13:00:00,48.14,48.15,48.1,48.12,116700.0,28.1073,28.1131,28.0839,28.0956,116700.0
2014-10-23 13:05:00,48.12,48.16,48.11,48.14,191400.0,28.0956,28.119,28.0898,28.1073,191400.0
2014-10-23 13:10:00,48.14,48.16,48.12,48.13,90500.0,28.1073,28.119,28.0956,28.1015,90500.0
2014-10-23 13:15:00,48.12,48.16,48.12,48.16,184600.0,28.0956,28.119,28.0956,28.119,184600.0
2014-10-23 13:20:00,48.15,48.16,48.15,48.15,128900.0,28.1131,28.119,28.1131,28.1131,128900.0
2014-10-23 13:25:00,48.14,48.15,48.09,48.12,123100.0,28.1073,28.1131,28.0781,28.0956,123100.0
2014-10-23 13:30:00,48.13,48.14,48.09,48.13,154200.0,28.1015,28.1073,28.0781,28.1015,154200.0
2014-10-23 13:35:00,48.13,48.16,48.13,48.14,126100.0,28.1015,28.119,28.1015,28.1073,126100.0
2014-10-23 13:40:00,48.15,48.16,48.14,48.14,81000.0,28.1131,28.119,28.1073,28.1073,81000.0
2014-10-23 13:45:00,48.15,48.15,48.12,48.13,51800.0,28.1131,28.1131,28.0956,28.1015,51800.0
2014-10-23 13:50:00,48.14,48.14,48.1,48.12,37600.0,28.1073,28.1073,28.0839,28.0956,37600.0
2014-10-23 13:55:00,48.11,48.13,48.09,48.1,72500.0,28.0898,28.1015,28.0781,28.0839,72500.0
2014-10-23 14:00:00,48.1,48.11,48.09,48.11,125700.0,28.0839,28.0898,28.0781,28.0898,125700.0
2014-10-23 14:05:00,48.11,48.11,48.09,48.09,71600.0,28.0898,28.0898,28.0781,28.0781,71600.0
2014-10-23 14:10:00,48.09,48.14,48.09,48.14,95100.0,28.0781,28.1073,28.0781,28.1073,95100.0
2014-10-23 14:15:00,48.14,48.17,48.12,48.17,81600.0,28.1073,28.1248,28.0956,28.1248,81600.0
2014-10-23 14:20:00,48.17,48.19,48.14,48.18,131500.0,28.1248,28.1365,28.1073,28.1306,131500.0
2014-10-23 14:25:00,48.19,48.26,48.17,48.24,114600.0,28.1365,28.1774,28.1248,28.1657,114600.0
2014-10-23 14:30:00,48.24,48.28,48.23,48.26,110400.0,28.1657,28.189,28.1598,28.1774,110400.0
2014-10-23 14:35:00,48.25,48.26,48.2,48.21,123800.0,28.1715,28.1774,28.1423,28.1482,123800.0
2014-10-23 14:40:00,48.22,48.22,48.17,48.17,57300.0,28.154,28.154,28.1248,28.1248,57300.0
2014-10-23 14:45:00,48.18,48.2,48.15,48.17,109500.0,28.1306,28.1423,28.1131,28.1248,109500.0
2014-10-23 14:50:00,48.18,48.19,48.11,48.14,144300.0,28.1306,28.1365,28.0898,28.1073,144300.0
2014-10-23 14:55:00,48.13,48.14,48.01,48.06,539200.0,28.1015,28.1073,28.0314,28.0606,539200.0
2014-10-23 15:00:00,48.06,48.07,48.0,48.01,484700.0,28.0606,28.0664,28.0256,28.0314,484700.0
2014-10-23 15:05:00,48.01,48.05,47.98,48.02,464700.0,28.0314,28.0547,28.0139,28.0372,464700.0
2014-10-23 15:10:00,48.03,48.13,48.01,48.09,185200.0,28.0431,28.1015,28.0314,28.0781,185200.0
2014-10-23 15:15:00,48.08,48.12,48.05,48.09,165600.0,28.0723,28.0956,28.0547,28.0781,165600.0
2014-10-23 15:20:00,48.09,48.12,48.05,48.1,133600.0,28.0781,28.0956,28.0547,28.0839,133600.0
2014-10-23 15:25:00,48.1,48.1,48.05,48.08,221000.0,28.0839,28.0839,28.0547,28.0723,221000.0
2014-10-23 15:30:00,48.08,48.22,48.07,48.22,233500.0,28.0723,28.154,28.0664,28.154,233500.0
2014-10-23 15:35:00,48.22,48.22,48.13,48.17,160900.0,28.154,28.154,28.1015,28.1248,160900.0
2014-10-23 15:40:00,48.17,48.18,48.13,48.18,174000.0,28.1248,28.1306,28.1015,28.1306,174000.0
2014-10-23 15:45:00,48.18,48.23,48.16,48.21,249500.0,28.1306,28.1598,28.119,28.1482,249500.0
2014-10-23 15:50:00,48.21,48.22,48.12,48.14,352600.0,28.1482,28.154,28.0956,28.1073,352600.0
2014-10-23 15:55:00,48.14,48.24,48.11,48.21,719000.0,28.1073,28.1657,28.0898,28.1482,719000.0
2014-10-24 09:30:00,48.2,48.25,48.1,48.2,437100.0,28.1423,28.1715,28.0839,28.1423,437100.0
2014-10-24 09:35:00,48.2,48.36,48.2,48.32,276200.0,28.1423,28.2357,28.1423,28.2124,276200.0
2014-10-24 09:40:00,48.32,48.36,48.32,48.36,109400.0,28.2124,28.2357,28.2124,28.2357,109400.0
2014-10-24 09:45:00,48.35,48.44,48.34,48.44,146300.0,28.2299,28.2825,28.2241,28.2825,146300.0
2014-10-24 09:50:00,48.44,48.54,48.43,48.48,331500.0,28.2825,28.3408,28.2766,28.3058,331500.0
2014-10-24 09:55:00,48.48,48.59,48.48,48.58,235300.0,28.3058,28.37,28.3058,28.3642,235300.0
2014-10-24 10:00:00,48.59,48.65,48.46,48.5,300800.0,28.37,28.4051,28.2941,28.3175,300800.0
2014-10-24 10:05:00,48.5,48.59,48.47,48.58,293800.0,28.3175,28.37,28.3,28.3642,293800.0
2014-10-24 10:10:00,48.58,48.65,48.57,48.64,213700.0,28.3642,28.4051,28.3584,28.3992,213700.0
2014-10-24 10:15:00,48.65,48.66,48.58,48.66,153200.0,28.4051,28.4109,28.3642,28.4109,153200.0
2014-10-24 10:20:00,48.65,48.7,48.65,48.7,212100.0,28.4051,28.4343,28.4051,28.4343,212100.0
2014-10-24 10:25:00,48.69,48.74,48.69,48.72,198400.0,28.4284,28.4576,28.4284,28.4459,198400.0
2014-10-24 10:30:00,48.73,48.74,48.68,48.72,192600.0,28.4518,28.4576,28.4226,28.4459,192600.0
2014-10-24 10:35:00,48.72,48.78,48.72,48.76,133900.0,28.4459,28.481,28.4459,28.4693,133900.0
2014-10-24 10:40:00,48.77,48.81,48.77,48.78,143700.0,28.4751,28.4985,28.4751,28.481,143700.0
2014-10-24 10:45:00,48.78,48.81,48.77,48.79,113000.0,28.481,28.4985,28.4751,28.4868,113000.0
2014-10-24 10:50:00,48.79,48.88,48.79,48.88,221400.0,28.4868,28.5394,28.4868,28.5394,221400.0
2014-10-24 10:55:00,48.88,48.93,48.87,48.89,328800.0,28.5394,28.5685,28.5335,28.5452,328800.0
2014-10-24 11:00:00,48.9,48.92,48.86,48.89,195900.0,28.551,28.5627,28.5277,28.5452,195900.0
2014-10-24 11:05:00,48.89,48.91,48.8,48.81,164800.0,28.5452,28.5569,28.4926,28.4985,164800.0
2014-10-24 11:10:00,48.82,48.92,48.82,48.89,101600.0,28.5043,28.5627,28.5043,28.5452,101600.0
2014-10-24 11:15:00,48.89,48.98,48.88,48.97,166500.0,28.5452,28.5977,28.5394,28.5919,166500.0
2014-10-24 11:20:00,48.97,48.99,48.97,48.98,150500.0,28.5919,28.6036,28.5919,28.5977,150500.0
2014-10-24 11:25:00,48.99,49.0,48.98,48.99,189900.0,28.6036,28.6094,28.5977,28.6036,189900.0
2014-10-24 11:30:00,49.0,49.0,48.98,48.98,107400.0,28.6094,28.6094,28.5977,28.5977,107400.0
2014-10-24 11:35:00,48.98,49.1,48.98,49.06,237700.0,28.5977,28.6678,28.5977,28.6445,237700.0
2014-10-24 11:40:00,49.05,49.1,49.05,49.09,144600.0,28.6386,28.6678,28.6386,28.662,144600.0
2014-10-24 11:45:00,49.09,49.11,49.06,49.1,142900.0,28.662,28.6736,28.6445,28.6678,142900.0
2014-10-24 11:50:00,49.1,49.11,49.03,49.05,149700.0,28.6678,28.6736,28.6269,28.6386,149700.0
2014-10-24 11:55:00,49.05,49.07,49.03,49.04,67500.0,28.6386,28.6503,28.6269,28.6328,67500.0
2014-10-24 12:00:00,49.03,49.03,48.99,48.99,100900.0,28.6269,28.6269,28.6036,28.6036,100900.0
2014-10-24 12:05:00,49.0,49.0,48.93,48.95,74900.0,28.6094,28.6094,28.5685,28.5802,74900.0
2014-10-24 12:10:00,48.95,48.96,48.92,48.94,80700.0,28.5802,28.5861,28.5627,28.5744,80700.0
2014-10-24 12:15:00,48.95,49.02,48.95,48.98,71300.0,28.5802,28.6211,28.5802,28.5977,71300.0
2014-10-24 12:20:00,48.98,48.98,48.91,48.91,70900.0,28.5977,28.5977,28.5569,28.5569,70900.0
2014-10-24 12:25:00,48.92,48.92,48.86,48.86,71300.0,28.5627,28.5627,28.5277,28.5277,71300.0
2014-10-24 12:30:00,48.86,48.87,48.8,48.84,92800.0,28.5277,28.5335,28.4926,28.516,92800.0
2014-10-24 12:35:00,48.85,48.85,48.8,48.83,86000.0,28.5218,28.5218,28.4926,28.5102,86000.0
2014-10-24 12:40:00,48.82,48.84,48.78,48.82,71300.0,28.5043,28.516,28.481,28.5043,71300.0
2014-10-24 12:45:00,48.81,48.83,48.79,48.82,44100.0,28.4985,28.5102,28.4868,28.5043,44100.0
2014-10-24 12:50:00,48.82,48.83,48.73,48.73,90200.0,28.5043,28.5102,28.4518,28.4518,90200.0
2014-10-24 12:55:00,48.74,48.74,48.7,48.72,49900.0,28.4576,28.4576,28.4343,28.4459,49900.0
2014-10-24 13:00:00,48.72,48.75,48.71,48.72,65800.0,28.4459,28.4635,28.4401,28.4459,65800.0
2014-10-24 13:05:00,48.73,48.78,48.72,48.78,59500.0,28.4518,28.481,28.4459,28.481,59500.0
2014-10-24 13:10:00,48.77,48.78,48.7,48.72,73300.0,28.4751,28.481,28.4343,28.4459,73300.0
2014-10-24 13:15:00,48.71,48.72,48.67,48.7,46200.0,28.4401,28.4459,28.4167,28.4343,46200.0
2014-10-24 13:20:00,48.71,48.72,48.69,48.71,93200.0,28.4401,28.4459,28.4284,28.4401,93200.0
2014-10-24 13:25:00,48.7,48.74,48.68,48.74,54200.0,28.4343,28.4576,28.4226,28.4576,54200.0
2014-10-24 13:30:00,48.74,48.75,48.69,48.75,141200.0,28.4576,28.4635,28.4284,28.4635,141200.0
2014-10-24 13:35:00,48.74,48.8,48.73,48.78,88500.0,28.4576,28.4926,28.4518,28.481,88500.0
2014-10-24 13:40:00,48.78,48.82,48.76,48.76,178300.0,28.481,28.5043,28.4693,28.4693,178300.0
2014-10-24 13:45:00,48.77,48.79,48.76,48.76,83300.0,28.4751,28.4868,28.4693,28.4693,83300.0
2014-10-24 13:50:00,48.77,48.78,48.76,48.77,53300.0,28.4751,28.481,28.4693,28.4751,53300.0
2014-10-24 13:55:00,48.78,48.78,48.77,48.77,82700.0,28.481,28.481,28.4751,28.4751,82700.0
2014-10-24 14:00:00,48.77,48.82,48.75,48.82,156500.0,28.4751,28.5043,28.4635,28.5043,156500.0
2014-10-24 14:05:00,48.81,48.89,48.81,48.89,81200.0,28.4985,28.5452,28.4985,28.5452,81200.0
2014-10-24 14:10:00,48.89,48.89,48.83,48.84,67000.0,28.5452,28.5452,28.5102,28.516,67000.0
2014-10-24 14:15:00,48.84,48.88,48.84,48.85,63200.0,28.516,28.5394,28.516,28.5218,63200.0
2014-10-24 14:20:00,48.86,48.87,48.84,48.86,102200.0,28.5277,28.5335,28.516,28.5277,102200.0
2014-10-24 14:25:00,48.86,48.89,48.85,48.85,94900.0,28.5277,28.5452,28.5218,28.5218,94900.0
2014-10-24 14:30:00,48.85,48.87,48.82,48.85,109200.0,28.5218,28.5335,28.5043,28.5218,109200.0
2014-10-24 14:35:00,48.84,48.85,48.82,48.83,72800.0,28.516,28.5218,28.5043,28.5102,72800.0
2014-10-24 14:40:00,48.84,48.86,48.82,48.84,181200.0,28.516,28.5277,28.5043,28.516,181200.0
2014-10-24 14:45:00,48.84,48.85,48.83,48.85,44800.0,28.516,28.5218,28.5102,28.5218,44800.0
2014-10-24 14:50:00,48.85,48.85,48.81,48.83,177500.0,28.5218,28.5218,28.4985,28.5102,177500.0
2014-10-24 14:55:00,48.83,48.83,48.8,48.8,57400.0,28.5102,28.5102,28.4926,28.4926,57400.0
2014-10-24 15:00:00,48.81,48.83,48.8,48.82,83700.0,28.4985,28.5102,28.4926,28.5043,83700.0
2014-10-24 15:05:00,48.82,48.82,48.75,48.78,118500.0,28.5043,28.5043,28.4635,28.481,118500.0
2014-10-24 15:10:00,48.77,48.78,48.71,48.75,180700.0,28.4751,28.481,28.4401,28.4635,180700.0
2014-10-24 15:15:00,48.75,48.78,48.72,48.76,126500.0,28.4635,28.481,28.4459,28.4693,126500.0
2014-10-24 15:20:00,48.76,48.77,48.72,48.73,104800.0,28.4693,28.4751,28.4459,28.4518,104800.0
2014-10-24 15:25:00,48.73,48.75,48.71,48.74,108300.0,28.4518,28.4635,28.4401,28.4576,108300.0
2014-10-24 15:30:00,48.73,48.75,48.7,48.7,171900.0,28.4518,28.4635,28.4343,28.4343,171900.0
2014-10-24 15:35:00,48.7,48.74,48.69,48.74,116600.0,28.4343,28.4576,28.4284,28.4576,116600.0
2014-10-24 15:40:00,48.73,48.8,48.72,48.76,421400.0,28.4518,28.4926,28.4459,28.4693,421400.0
2014-10-24 15:45:00,48.78,48.82,48.76,48.78,323800.0,28.481,28.5043,28.4693,28.481,323800.0
2014-10-24 15:50:00,48.78,48.81,48.77,48.78,242900.0,28.481,28.4985,28.4751,28.481,242900.0
2014-10-24 15:55:00,48.79,48.82,48.76,48.76,570000.0,28.4868,28.5043,28.4693,28.4693,570000.0
2014-10-27 09:30:00,48.78,49.09,48.73,49.07,398100.0,28.481,28.662,28.4518,28.6503,398100.0
2014-10-27 09:35:00,49.06,49.07,48.96,49.02,105700.0,28.6445,28.6503,28.5861,28.6211,105700.0
2014-10-27 09:40:00,49.03,49.05,48.98,49.05,124200.0,28.6269,28.6386,28.5977,28.6386,124200.0
2014-10-27 09:45:00,49.05,49.1,49.02,49.09,206700.0,28.6386,28.6678,28.6211,28.662,206700.0
2014-10-27 09:50:00,49.09,49.09,49.04,49.08,167800.0,28.662,28.662,28.6328,28.6561,167800.0
2014-10-27 09:55:00,49.07,49.08,49.0,49.0,63400.0,28.6503,28.6561,28.6094,28.6094,63400.0
2014-10-27 10:00:00,49.0,49.05,49.0,49.01,122000.0,28.6094,28.6386,28.6094,28.6153,122000.0
2014-10-27 10:05:00,49.01,49.11,49.0,49.1,281500.0,28.6153,28.6736,28.6094,28.6678,281500.0
2014-10-27 10:10:00,49.11,49.2,49.09,49.2,193000.0,28.6736,28.7262,28.662,28.7262,193000.0
2014-10-27 10:15:00,49.19,49.27,49.19,49.25,129300.0,28.7204,28.7671,28.7204,28.7554,129300.0
2014-10-27 10:20:00,49.25,49.25,49.19,49.21,134400.0,28.7554,28.7554,28.7204,28.732,134400.0
2014-10-27 10:25:00,49.21,49.27,49.18,49.24,177700.0,28.732,28.7671,28.7145,28.7495,177700.0
2014-10-27 10:30:00,49.25,49.25,49.16,49.18,81800.0,28.7554,28.7554,28.7028,28.7145,81800.0
2014-10-27 10:35:00,49.18,49.23,49.15,49.2,62600.0,28.7145,28.7437,28.697,28.7262,62600.0
2014-10-27 10:40:00,49.19,49.3,49.18,49.28,117300.0,28.7204,28.7846,28.7145,28.7729,117300.0
2014-10-27 10:45:00,49.28,49.33,49.28,49.33,91600.0,28.7729,28.8021,28.7729,28.8021,91600.0
2014-10-27 10:50:00,49.33,49.33,49.27,49.29,59300.0,28.8021,28.8021,28.7671,28.7787,59300.0
2014-10-27 10:55:00,49.3,49.31,49.26,49.29,84100.0,28.7846,28.7904,28.7612,28.7787,84100.0
2014-10-27 11:00:00,49.29,49.3,49.26,49.28,61900.0,28.7787,28.7846,28.7612,28.7729,61900.0
2014-10-27 11:05:00,49.29,49.32,49.26,49.29,138000.0,28.7787,28.7963,28.7612,28.7787,138000.0
2014-10-27 11:10:00,49.29,49.34,49.25,49.25,236800.0,28.7787,28.8079,28.7554,28.7554,236800.0
2014-10-27 11:15:00,49.26,49.26,49.22,49.22,72800.0,28.7612,28.7612,28.7379,28.7379,72800.0
2014-10-27 11:20:00,49.23,49.23,49.18,49.21,80100.0,28.7437,28.7437,28.7145,28.732,80100.0
2014-10-27 11:25:00,49.21,49.22,49.16,49.18,55000.0,28.732,28.7379,28.7028,28.7145,55000.0
2014-10-27 11:30:00,49.18,49.22,49.14,49.14,96000.0,28.7145,28.7379,28.6912,28.6912,96000.0
2014-10-27 11:35:00,49.13,49.14,49.07,49.09,94600.0,28.6853,28.6912,28.6503,28.662,94600.0
2014-10-27 11:40:00,49.09,49.13,49.08,49.13,89800.0,28.662,28.6853,28.6561,28.6853,89800.0
2014-10-27 11:45:00,49.13,49.13,49.05,49.06,60200.0,28.6853,28.6853,28.6386,28.6445,60200.0
2014-10-27 11:50:00,49.06,49.07,49.02,49.07,102100.0,28.6445,28.6503,28.6211,28.6503,102100.0
2014-10-27 11:55:00,49.07,49.12,49.05,49.09,99700.0,28.6503,28.6795,28.6386,28.662,99700.0
2014-10-27 12:00:00,49.1,49.17,49.09,49.16,52000.0,28.6678,28.7087,28.662,28.7028,52000.0
2014-10-27 12:05:00,49.16,49.22,49.15,49.2,61300.0,28.7028,28.7379,28.697,28.7262,61300.0
2014-10-27 12:10:00,49.2,49.21,49.18,49.2,41400.0,28.7262,28.732,28.7145,28.7262,41400.0
2014-10-27 12:15:00,49.2,49.21,49.16,49.2,93100.0,28.7262,28.732,28.7028,28.7262,93100.0
2014-10-27 12:20:00,49.2,49.23,49.14,49.16,90100.0,28.7262,28.7437,28.6912,28.7028,90100.0
2014-10-27 12:25:00,49.18,49.18,49.12,49.13,58600.0,28.7145,28.7145,28.6795,28.6853,58600.0
2014-10-27 12:30:00,49.12,49.15,49.09,49.12,68200.0,28.6795,28.697,28.662,28.6795,68200.0
2014-10-27 12:35:00,49.12,49.15,49.11,49.12,32200.0,28.6795,28.697,28.6736,28.6795,32200.0
2014-10-27 12:40:00,49.11,49.14,49.09,49.14,36800.0,28.6736,28.6912,28.662,28.6912,36800.0
2014-10-27 12:45:00,49.15,49.18,49.09,49.09,45600.0,28.697,28.7145,28.662,28.662,45600.0
2014-10-27 12:50:00,49.1,49.12,49.07,49.1,53500.0,28.6678,28.6795,28.6503,28.6678,53500.0
2014-10-27 12:55:00,49.11,49.18,49.1,49.14,117200.0,28.6736,28.7145,28.6678,28.6912,117200.0
2014-10-27 13:00:00,49.14,49.25,49.14,49.23,119100.0,28.6912,28.7554,28.6912,28.7437,119100.0
2014-10-27 13:05:00,49.23,49.25,49.21,49.23,106700.0,28.7437,28.7554,28.732,28.7437,106700.0
2014-10-27 13:10:00,49.24,49.33,49.22,49.33,128500.0,28.7495,28.8021,28.7379,28.8021,128500.0
2014-10-27 13:15:00,49.33,49.39,49.31,49.38,175400.0,28.8021,28.8371,28.7904,28.8313,175400.0
2014-10-27 13:20:00,49.38,49.39,49.34,49.35,84600.0,28.8313,28.8371,28.8079,28.8138,84600.0
2014-10-27 13:25:00,49.34,49.36,49.29,49.29,116400.0,28.8079,28.8196,28.7787,28.7787,116400.0
2014-10-27 13:30:00,49.29,49.34,49.28,49.31,102600.0,28.7787,28.8079,28.7729,28.7904,102600.0
2014-10-27 13:35:00,49.3,49.34,49.28,49.33,79800.0,28.7846,28.8079,28.7729,28.8021,79800.0
2014-10-27 13:40:00,49.33,49.34,49.32,49.33,48100.0,28.8021,28.8079,28.7963,28.8021,48100.0
2014-10-27 13:45:00,49.33,49.36,49.31,49.35,104800.0,28.8021,28.8196,28.7904,28.8138,104800.0
2014-10-27 13:50:00,49.35,49.36,49.31,49.31,109600.0,28.8138,28.8196,28.7904,28.7904,109600.0
2014-10-27 13:55:00,49.31,49.34,49.31,49.34,72900.0,28.7904,28.8079,28.7904,28.8079,72900.0
2014-10-27 14:00:00,49.34,49.36,49.33,49.34,79200.0,28.8079,28.8196,28.8021,28.8079,79200.0
2014-10-27 14:05:00,49.34,49.36,49.34,49.35,74700.0,28.8079,28.8196,28.8079,28.8138,74700.0
2014-10-27 14:10:00,49.36,49.36,49.26,49.36,136800.0,28.8196,28.8196,28.7612,28.8196,136800.0
2014-10-27 14:15:00,49.35,49.37,49.33,49.36,49200.0,28.8138,28.8254,28.8021,28.8196,49200.0
2014-10-27 14:20:00,49.36,49.36,49.3,49.3,58500.0,28.8196,28.8196,28.7846,28.7846,58500.0
2014-10-27 14:25:00,49.3,49.31,49.24,49.25,157300.0,28.7846,28.7904,28.7495,28.7554,157300.0
2014-10-27 14:30:00,49.25,49.28,49.19,49.28,84800.0,28.7554,28.7729,28.7204,28.7729,84800.0
2014-10-27 14:35:00,49.28,49.29,49.26,49.27,41800.0,28.7729,28.7787,28.7612,28.7671,41800.0
2014-10-27 14:40:00,49.28,49.33,49.27,49.32,73200.0,28.7729,28.8021,28.7671,28.7963,73200.0
2014-10-27 14:45:00,49.33,49.33,49.29,49.32,89300.0,28.8021,28.8021,28.7787,28.7963,89300.0
2014-10-27 14:50:00,49.32,49.33,49.26,49.26,88500.0,28.7963,28.8021,28.7612,28.7612,88500.0
2014-10-27 14:55:00,49.26,49.3,49.24,49.3,114300.0,28.7612,28.7846,28.7495,28.7846,114300.0
2014-10-27 15:00:00,49.3,49.32,49.29,49.32,73800.0,28.7846,28.7963,28.7787,28.7963,73800.0
2014-10-27 15:05:00,49.32,49.33,49.29,49.3,70400.0,28.7963,28.8021,28.7787,28.7846,70400.0
2014-10-27 15:10:00,49.3,49.32,49.3,49.32,128900.0,28.7846,28.7963,28.7846,28.7963,128900.0
2014-10-27 15:15:00,49.31,49.41,49.31,49.4,313500.0,28.7904,28.8488,28.7904,28.843,313500.0
2014-10-27 15:20:00,49.4,49.4,49.37,49.39,154100.0,28.843,28.843,28.8254,28.8371,154100.0
2014-10-27 15:25:00,49.39,49.39,49.37,49.38,149200.0,28.8371,28.8371,28.8254,28.8313,149200.0
2014-10-27 15:30:00,49.39,49.4,49.37,49.39,177400.0,28.8371,28.843,28.8254,28.8371,177400.0
2014-10-27 15:35:00,49.39,49.43,49.37,49.43,243600.0,28.8371,28.8605,28.8254,28.8605,243600.0
2014-10-27 15:40:00,49.43,49.48,49.39,49.44,430500.0,28.8605,28.8897,28.8371,28.8663,430500.0
2014-10-27 15:45:00,49.43,49.48,49.41,49.47,356000.0,28.8605,28.8897,28.8488,28.8838,356000.0
2014-10-27 15:50:00,49.47,49.51,49.46,49.51,654700.0,28.8838,28.9072,28.878,28.9072,654700.0
2014-10-27 15:55:00,49.51,49.54,49.42,49.43,1255600.0,28.9072,28.9247,28.8546,28.8605,1255600.0
2014-10-28 09:30:00,49.7,49.79,49.61,49.76,435900.0,29.0181,29.0707,28.9656,29.0532,435900.0
2014-10-28 09:35:00,49.77,49.84,49.68,49.74,144500.0,29.059,29.0999,29.0064,29.0415,144500.0
2014-10-28 09:40:00,49.74,49.8,49.7,49.8,147000.0,29.0415,29.0765,29.0181,29.0765,147000.0
2014-10-28 09:45:00,49.81,49.84,49.75,49.81,187200.0,29.0824,29.0999,29.0473,29.0824,187200.0
2014-10-28 09:50:00,49.81,49.85,49.79,49.84,172900.0,29.0824,29.1057,29.0707,29.0999,172900.0
2014-10-28 09:55:00,49.84,49.89,49.82,49.89,239100.0,29.0999,29.1291,29.0882,29.1291,239100.0
2014-10-28 10:00:00,49.89,49.91,49.86,49.86,339300.0,29.1291,29.1407,29.1115,29.1115,339300.0
2014-10-28 10:05:00,49.87,49.89,49.83,49.86,330200.0,29.1174,29.1291,29.094,29.1115,330200.0
2014-10-28 10:10:00,49.85,49.9,49.83,49.9,211300.0,29.1057,29.1349,29.094,29.1349,211300.0
2014-10-28 10:15:00,49.89,49.92,49.87,49.87,143200.0,29.1291,29.1466,29.1174,29.1174,143200.0
2014-10-28 10:20:00,49.86,49.87,49.78,49.8,130800.0,29.1115,29.1174,29.0648,29.0765,130800.0
2014-10-28 10:25:00,49.81,49.83,49.78,49.82,128900.0,29.0824,29.094,29.0648,29.0882,128900.0
2014-10-28 10:30:00,49.82,49.89,49.81,49.85,159600.0,29.0882,29.1291,29.0824,29.1057,159600.0
2014-10-28 10:35:00,49.85,49.89,49.82,49.89,140300.0,29.1057,29.1291,29.0882,29.1291,140300.0
2014-10-28 10:40:00,49.89,49.91,49.87,49.91,184900.0,29.1291,29.1407,29.1174,29.1407,184900.0
2014-10-28 10:45:00,49.91,49.92,49.87,49.9,133000.0,29.1407,29.1466,29.1174,29.1349,133000.0
2014-10-28 10:50:00,49.9,49.94,49.89,49.94,236700.0,29.1349,29.1583,29.1291,29.1583,236700.0
2014-10-28 10:55:00,49.94,49.94,49.93,49.94,93500.0,29.1583,29.1583,29.1524,29.1583,93500.0
2014-10-28 11:00:00,49.94,49.98,49.92,49.93,208800.0,29.1583,29.1816,29.1466,29.1524,208800.0
2014-10-28 11:05:00,49.92,49.93,49.87,49.87,250600.0,29.1466,29.1524,29.1174,29.1174,250600.0
2014-10-28 11:10:00,49.88,49.9,49.87,49.87,166300.0,29.1232,29.1349,29.1174,29.1174,166300.0
2014-10-28 11:15:00,49.87,49.94,49.86,49.92,199000.0,29.1174,29.1583,29.1115,29.1466,199000.0
2014-10-28 11:20:00,49.93,49.96,49.92,49.93,130700.0,29.1524,29.1699,29.1466,29.1524,130700.0
2014-10-28 11:25:00,49.93,49.96,49.92,49.96,90100.0,29.1524,29.1699,29.1466,29.1699,90100.0
2014-10-28 11:30:00,49.96,49.97,49.88,49.88,90500.0,29.1699,29.1758,29.1232,29.1232,90500.0
2014-10-28 11:35:00,49.88,49.89,49.86,49.89,76600.0,29.1232,29.1291,29.1115,29.1291,76600.0
2014-10-28 11:40:00,49.89,49.9,49.87,49.88,120800.0,29.1291,29.1349,29.1174,29.1232,120800.0
2014-10-28 11:45:00,49.88,49.9,49.87,49.88,95400.0,29.1232,29.1349,29.1174,29.1232,95400.0
2014-10-28 11:50:00,49.88,49.88,49.86,49.87,60100.0,29.1232,29.1232,29.1115,29.1174,60100.0
2014-10-28 11:55:00,49.87,49.87,49.85,49.86,53400.0,29.1174,29.1174,29.1057,29.1115,53400.0
2014-10-28 12:00:00,49.86,49.87,49.84,49.86,96600.0,29.1115,29.1174,29.0999,29.1115,96600.0
2014-10-28 12:05:00,49.87,49.87,49.84,49.84,58700.0,29.1174,29.1174,29.0999,29.0999,58700.0
2014-10-28 12:10:00,49.85,49.86,49.82,49.83,72800.0,29.1057,29.1115,29.0882,29.094,72800.0
2014-10-28 12:15:00,49.82,49.86,49.81,49.86,96200.0,29.0882,29.1115,29.0824,29.1115,96200.0
2014-10-28 12:20:00,49.86,49.9,49.85,49.9,78100.0,29.1115,29.1349,29.1057,29.1349,78100.0
2014-10-28 12:25:00,49.9,49.93,49.9,49.91,108700.0,29.1349,29.1524,29.1349,29.1407,108700.0
2014-10-28 12:30:00,49.91,49.93,49.89,49.91,84200.0,29.1407,29.1524,29.1291,29.1407,84200.0
2014-10-28 12:35:00,49.9,49.94,49.89,49.93,111900.0,29.1349,29.1583,29.1291,29.1524,111900.0
2014-10-28 12:40:00,49.94,49.94,49.91,49.92,86700.0,29.1583,29.1583,29.1407,29.1466,86700.0
2014-10-28 12:45:00,49.93,49.94,49.9,49.92,134700.0,29.1524,29.1583,29.1349,29.1466,134700.0
2014-10-28 12:50:00,49.91,49.94,49.91,49.94,67500.0,29.1407,29.1583,29.1407,29.1583,67500.0
2014-10-28 12:55:00,49.94,49.96,49.92,49.93,62900.0,29.1583,29.1699,29.1466,29.1524,62900.0
2014-10-28 13:00:00,49.93,50.0,49.93,49.99,205200.0,29.1524,29.1933,29.1524,29.1874,205200.0
2014-10-28 13:05:00,49.98,50.01,49.93,49.94,303600.0,29.1816,29.1991,29.1524,29.1583,303600.0
2014-10-28 13:10:00,49.94,49.94,49.85,49.87,102200.0,29.1583,29.1583,29.1057,29.1174,102200.0
2014-10-28 13:15:00,49.88,49.88,49.82,49.84,74100.0,29.1232,29.1232,29.0882,29.0999,74100.0
2014-10-28 13:20:00,49.84,49.92,49.84,49.9,84400.0,29.0999,29.1466,29.0999,29.1349,84400.0
2014-10-28 13:25:00,49.9,49.92,49.9,49.92,93800.0,29.1349,29.1466,29.1349,29.1466,93800.0
2014-10-28 13:30:00,49.91,49.92,49.87,49.88,89000.0,29.1407,29.1466,29.1174,29.1232,89000.0
2014-10-28 13:35:00,49.88,49.88,49.84,49.87,60900.0,29.1232,29.1232,29.0999,29.1174,60900.0
2014-10-28 13:40:00,49.88,49.91,49.87,49.89,64000.0,29.1232,29.1407,29.1174,29.1291,64000.0
2014-10-28 13:45:00,49.88,49.89,49.82,49.82,78600.0,29.1232,29.1291,29.0882,29.0882,78600.0
2014-10-28 13:50:00,49.83,49.85,49.82,49.83,60200.0,29.094,29.1057,29.0882,29.094,60200.0
2014-10-28 13:55:00,49.82,49.83,49.8,49.8,65000.0,29.0882,29.094,29.0765,29.0765,65000.0
2014-10-28 14:00:00,49.81,49.85,49.81,49.83,55700.0,29.0824,29.1057,29.0824,29.094,55700.0
2014-10-28 14:05:00,49.82,49.83,49.79,49.79,92700.0,29.0882,29.094,29.0707,29.0707,92700.0
2014-10-28 14:10:00,49.8,49.8,49.74,49.77,80900.0,29.0765,29.0765,29.0415,29.059,80900.0
2014-10-28 14:15:00,49.78,49.78,49.67,49.7,125900.0,29.0648,29.0648,29.0006,29.0181,125900.0
2014-10-28 14:20:00,49.7,49.72,49.68,49.71,97000.0,29.0181,29.0298,29.0064,29.024,97000.0
2014-10-28 14:25:00,49.7,49.75,49.7,49.74,147500.0,29.0181,29.0473,29.0181,29.0415,147500.0
2014-10-28 14:30:00,49.74,49.75,49.7,49.72,133000.0,29.0415,29.0473,29.0181,29.0298,133000.0
2014-10-28 14:35:00,49.72,49.73,49.69,49.72,138400.0,29.0298,29.0356,29.0123,29.0298,138400.0
2014-10-28 14:40:00,49.72,49.74,49.7,49.73,83700.0,29.0298,29.0415,29.0181,29.0356,83700.0
2014-10-28 14:45:00,49.73,49.76,49.71,49.76,113600.0,29.0356,29.0532,29.024,29.0532,113600.0
2014-10-28 14:50:00,49.76,49.79,49.75,49.79,81100.0,29.0532,29.0707,29.0473,29.0707,81100.0
2014-10-28 14:55:00,49.79,49.82,49.78,49.8,126000.0,29.0707,29.0882,29.0648,29.0765,126000.0
2014-10-28 15:00:00,49.8,49.91,49.79,49.91,275300.0,29.0765,29.1407,29.0707,29.1407,275300.0
2014-10-28 15:05:00,49.91,49.94,49.9,49.93,165000.0,29.1407,29.1583,29.1349,29.1524,165000.0
2014-10-28 15:10:00,49.93,49.96,49.91,49.94,192800.0,29.1524,29.1699,29.1407,29.1583,192800.0
2014-10-28 15:15:00,49.94,49.97,49.93,49.96,96800.0,29.1583,29.1758,29.1524,29.1699,96800.0
2014-10-28 15:20:00,49.96,49.97,49.93,49.96,133800.0,29.1699,29.1758,29.1524,29.1699,133800.0
2014-10-28 15:25:00,49.95,50.0,49.94,49.97,142300.0,29.1641,29.1933,29.1583,29.1758,142300.0
2014-10-28 15:30:00,49.98,50.03,49.96,49.98,194800.0,29.1816,29.2108,29.1699,29.1816,194800.0
2014-10-28 15:35:00,49.98,49.99,49.95,49.95,190900.0,29.1816,29.1874,29.1641,29.1641,190900.0
2014-10-28 15:40:00,49.96,49.98,49.93,49.94,260800.0,29.1699,29.1816,29.1524,29.1583,260800.0
2014-10-28 15:45:00,49.95,49.95,49.88,49.9,233700.0,29.1641,29.1641,29.1232,29.1349,233700.0
2014-10-28 15:50:00,49.9,49.93,49.89,49.92,299500.0,29.1349,29.1524,29.1291,29.1466,299500.0
2014-10-28 15:55:00,49.92,49.97,49.91,49.95,492200.0,29.1466,29.1758,29.1407,29.1641,492200.0
2014-10-29 09:30:00,50.05,50.19,50.0,50.08,475800.0,29.2225,29.3042,29.1933,29.24,475800.0
2014-10-29 09:35:00,50.07,50.19,50.04,50.11,176300.0,29.2342,29.3042,29.2166,29.2575,176300.0
2014-10-29 09:40:00,50.1,50.1,50.02,50.02,126400.0,29.2517,29.2517,29.205,29.205,126400.0
2014-10-29 09:45:00,50.03,50.06,49.95,49.96,96300.0,29.2108,29.2283,29.1641,29.1699,96300.0
2014-10-29 09:50:00,49.95,49.99,49.93,49.99,112300.0,29.1641,29.1874,29.1524,29.1874,112300.0
2014-10-29 09:55:00,49.99,50.11,49.99,50.09,111800.0,29.1874,29.2575,29.1874,29.2458,111800.0
2014-10-29 10:00:00,50.09,50.14,50.07,50.1,161400.0,29.2458,29.275,29.2342,29.2517,161400.0
2014-10-29 10:05:00,50.1,50.15,50.09,50.1,91900.0,29.2517,29.2809,29.2458,29.2517,91900.0
2014-10-29 10:10:00,50.1,50.17,50.1,50.15,110600.0,29.2517,29.2925,29.2517,29.2809,110600.0
2014-10-29 10:15:00,50.14,50.25,50.14,50.23,160600.0,29.275,29.3393,29.275,29.3276,160600.0
2014-10-29 10:20:00,50.22,50.23,50.14,50.17,126900.0,29.3217,29.3276,29.275,29.2925,126900.0
2014-10-29 10:25:00,50.17,50.18,50.08,50.11,142500.0,29.2925,29.2984,29.24,29.2575,142500.0
2014-10-29 10:30:00,50.11,50.18,50.09,50.14,96100.0,29.2575,29.2984,29.2458,29.275,96100.0
2014-10-29 10:35:00,50.14,50.16,50.09,50.1,108000.0,29.275,29.2867,29.2458,29.2517,108000.0
2014-10-29 10:40:00,50.09,50.1,50.05,50.1,131000.0,29.2458,29.2517,29.2225,29.2517,131000.0
2014-10-29 10:45:00,50.1,50.1,50.02,50.03,105200.0,29.2517,29.2517,29.205,29.2108,105200.0
2014-10-29 10:50:00,50.03,50.04,49.97,49.98,68600.0,29.2108,29.2166,29.1758,29.1816,68600.0
2014-10-29 10:55:00,49.97,49.98,49.94,49.97,139100.0,29.1758,29.1816,29.1583,29.1758,139100.0
2014-10-29 11:00:00,49.97,50.03,49.95,49.97,99800.0,29.1758,29.2108,29.1641,29.1758,99800.0
2014-10-29 11:05:00,49.97,49.99,49.96,49.97,69000.0,29.1758,29.1874,29.1699,29.1758,69000.0
2014-10-29 11:10:00,49.96,49.98,49.94,49.95,62200.0,29.1699,29.1816,29.1583,29.1641,62200.0
2014-10-29 11:15:00,49.95,49.96,49.92,49.95,83100.0,29.1641,29.1699,29.1466,29.1641,83100.0
2014-10-29 11:20:00,49.94,49.96,49.94,49.95,59600.0,29.1583,29.1699,29.1583,29.1641,59600.0
2014-10-29 11:25:00,49.94,49.99,49.94,49.98,113200.0,29.1583,29.1874,29.1583,29.1816,113200.0
2014-10-29 11:30:00,49.98,49.99,49.94,49.96,83500.0,29.1816,29.1874,29.1583,29.1699,83500.0
2014-10-29 11:35:00,49.95,49.98,49.95,49.98,72400.0,29.1641,29.1816,29.1641,29.1816,72400.0
2014-10-29 11:40:00,49.97,49.99,49.96,49.98,73300.0,29.1758,29.1874,29.1699,29.1816,73300.0
2014-10-29 11:45:00,49.97,50.0,49.96,49.99,48900.0,29.1758,29.1933,29.1699,29.1874,48900.0
2014-10-29 11:50:00,50.0,50.0,49.98,49.98,79000.0,29.1933,29.1933,29.1816,29.1816,79000.0
2014-10-29 11:55:00,49.98,49.98,49.95,49.96,50400.0,29.1816,29.1816,29.1641,29.1699,50400.0
2014-10-29 12:00:00,49.97,49.98,49.92,49.94,76700.0,29.1758,29.1816,29.1466,29.1583,76700.0
2014-10-29 12:05:00,49.93,49.96,49.92,49.96,76600.0,29.1524,29.1699,29.1466,29.1699,76600.0
2014-10-29 12:10:00,49.96,49.96,49.91,49.93,58500.0,29.1699,29.1699,29.1407,29.1524,58500.0
2014-10-29 12:15:00,49.92,49.93,49.9,49.92,45500.0,29.1466,29.1524,29.1349,29.1466,45500.0
2014-10-29 12:20:00,49.91,49.91,49.87,49.9,85900.0,29.1407,29.1407,29.1174,29.1349,85900.0
2014-10-29 12:25:00,49.9,49.93,49.9,49.9,107100.0,29.1349,29.1524,29.1349,29.1349,107100.0
2014-10-29 12:30:00,49.9,49.93,49.89,49.91,91900.0,29.1349,29.1524,29.1291,29.1407,91900.0
2014-10-29 12:35:00,49.92,49.98,49.91,49.98,101900.0,29.1466,29.1816,29.1407,29.1816,101900.0
2014-10-29 12:40:00,49.98,50.0,49.97,49.99,128500.0,29.1816,29.1933,29.1758,29.1874,128500.0
2014-10-29 12:45:00,49.99,50.0,49.97,50.0,156900.0,29.1874,29.1933,29.1758,29.1933,156900.0
2014-10-29 12:50:00,50.0,50.0,49.96,49.96,79400.0,29.1933,29.1933,29.1699,29.1699,79400.0
2014-10-29 12:55:00,49.96,49.99,49.96,49.97,57400.0,29.1699,29.1874,29.1699,29.1758,57400.0
2014-10-29 13:00:00,49.98,49.99,49.96,49.98,54100.0,29.1816,29.1874,29.1699,29.1816,54100.0
2014-10-29 13:05:00,49.98,49.99,49.94,49.98,69500.0,29.1816,29.1874,29.1583,29.1816,69500.0
2014-10-29 13:10:00,49.97,49.99,49.96,49.99,68700.0,29.1758,29.1874,29.1699,29.1874,68700.0
2014-10-29 13:15:00,49.99,49.99,49.98,49.99,108200.0,29.1874,29.1874,29.1816,29.1874,108200.0
2014-10-29 13:20:00,49.99,50.0,49.98,49.99,63800.0,29.1874,29.1933,29.1816,29.1874,63800.0
2014-10-29 13:25:00,49.98,50.02,49.97,50.0,124200.0,29.1816,29.205,29.1758,29.1933,124200.0
2014-10-29 13:30:00,50.01,50.03,49.99,50.01,154800.0,29.1991,29.2108,29.1874,29.1991,154800.0
2014-10-29 13:35:00,50.01,50.04,49.98,50.0,168200.0,29.1991,29.2166,29.1816,29.1933,168200.0
2014-10-29 13:40:00,49.99,50.0,49.91,49.93,93200.0,29.1874,29.1933,29.1407,29.1524,93200.0
2014-10-29 13:45:00,49.94,50.0,49.93,49.97,48700.0,29.1583,29.1933,29.1524,29.1758,48700.0
2014-10-29 13:50:00,49.96,49.97,49.92,49.93,45500.0,29.1699,29.1758,29.1466,29.1524,45500.0
2014-10-29 13:55:00,49.94,49.96,49.92,49.94,55300.0,29.1583,29.1699,29.1466,29.1583,55300.0
2014-10-29 14:00:00,49.93,49.95,49.79,49.82,175500.0,29.1524,29.1641,29.0707,29.0882,175500.0
2014-10-29 14:05:00,49.82,49.86,49.72,49.84,137500.0,29.0882,29.1115,29.0298,29.0999,137500.0
2014-10-29 14:10:00,49.85,49.88,49.76,49.76,154200.0,29.1057,29.1232,29.0532,29.0532,154200.0
2014-10-29 14:15:00,49.75,49.75,49.55,49.69,219000.0,29.0473,29.0473,28.9305,29.0123,219000.0
2014-10-29 14:20:00,49.69,49.83,49.69,49.81,163200.0,29.0123,29.094,29.0123,29.0824,163200.0
2014-10-29 14:25:00,49.81,49.89,49.8,49.86,216400.0,29.0824,29.1291,29.0765,29.1115,216400.0
2014-10-29 14:30:00,49.87,49.89,49.77,49.85,122100.0,29.1174,29.1291,29.059,29.1057,122100.0
2014-10-29 14:35:00,49.85,49.89,49.8,49.82,118200.0,29.1057,29.1291,29.0765,29.0882,118200.0
2014-10-29 14:40:00,49.81,49.9,49.8,49.84,103000.0,29.0824,29.1349,29.0765,29.0999,103000.0
2014-10-29 14:45:00,49.85,49.85,49.68,49.7,171400.0,29.1057,29.1057,29.0064,29.0181,171400.0
2014-10-29 14:50:00,49.7,49.71,49.62,49.7,161100.0,29.0181,29.024,28.9714,29.0181,161100.0
2014-10-29 14:55:00,49.7,49.76,49.64,49.73,207400.0,29.0181,29.0532,28.9831,29.0356,207400.0
2014-10-29 15:00:00,49.73,49.75,49.66,49.66,172900.0,29.0356,29.0473,28.9948,28.9948,172900.0
2014-10-29 15:05:00,49.66,49.66,49.58,49.62,202600.0,28.9948,28.9948,28.9481,28.9714,202600.0
2014-10-29 15:10:00,49.62,49.67,49.6,49.65,120500.0,28.9714,29.0006,28.9597,28.9889,120500.0
2014-10-29 15:15:00,49.65,49.71,49.63,49.71,197400.0,28.9889,29.024,28.9773,29.024,197400.0
2014-10-29 15:20:00,49.71,49.72,49.65,49.71,280800.0,29.024,29.0298,28.9889,29.024,280800.0
2014-10-29 15:25:00,49.71,49.76,49.7,49.74,176800.0,29.024,29.0532,29.0181,29.0415,176800.0
2014-10-29 15:30:00,49.74,49.9,49.73,49.85,238300.0,29.0415,29.1349,29.0356,29.1057,238300.0
2014-10-29 15:35:00,49.84,49.92,49.81,49.92,201400.0,29.0999,29.1466,29.0824,29.1466,201400.0
2014-10-29 15:40:00,49.91,49.96,49.89,49.89,193600.0,29.1407,29.1699,29.1291,29.1291,193600.0
2014-10-29 15:45:00,49.89,49.91,49.82,49.86,201900.0,29.1291,29.1407,29.0882,29.1115,201900.0
2014-10-29 15:50:00,49.86,49.87,49.83,49.83,174400.0,29.1115,29.1174,29.094,29.094,174400.0
2014-10-29 15:55:00,49.83,49.86,49.8,49.84,497800.0,29.094,29.1115,29.0765,29.0999,497800.0
2014-10-30 09:30:00,49.63,49.7,49.5,49.6,293100.0,28.9773,29.0181,28.9014,28.9597,293100.0
2014-10-30 09:35:00,49.6,49.65,49.51,49.56,126200.0,28.9597,28.9889,28.9072,28.9364,126200.0
2014-10-30 09:40:00,49.59,49.68,49.58,49.61,86500.0,28.9539,29.0064,28.9481,28.9656,86500.0
2014-10-30 09:45:00,49.61,49.64,49.55,49.62,58400.0,28.9656,28.9831,28.9305,28.9714,58400.0
2014-10-30 09:50:00,49.62,49.67,49.59,49.59,82800.0,28.9714,29.0006,28.9539,28.9539,82800.0
2014-10-30 09:55:00,49.6,49.62,49.53,49.56,90900.0,28.9597,28.9714,28.9189,28.9364,90900.0
2014-10-30 10:00:00,49.57,49.66,49.53,49.62,120200.0,28.9422,28.9948,28.9189,28.9714,120200.0
2014-10-30 10:05:00,49.61,49.68,49.6,49.64,114900.0,28.9656,29.0064,28.9597,28.9831,114900.0
2014-10-30 10:10:00,49.64,49.64,49.58,49.61,69300.0,28.9831,28.9831,28.9481,28.9656,69300.0
2014-10-30 10:15:00,49.62,49.74,49.57,49.73,126700.0,28.9714,29.0415,28.9422,29.0356,126700.0
2014-10-30 10:20:00,49.73,49.81,49.66,49.77,85600.0,29.0356,29.0824,28.9948,29.059,85600.0
2014-10-30 10:25:00,49.77,49.78,49.71,49.75,50500.0,29.059,29.0648,29.024,29.0473,50500.0
2014-10-30 10:30:00,49.75,49.77,49.71,49.74,54400.0,29.0473,29.059,29.024,29.0415,54400.0
2014-10-30 10:35:00,49.74,49.8,49.7,49.8,73500.0,29.0415,29.0765,29.0181,29.0765,73500.0
2014-10-30 10:40:00,49.8,49.86,49.77,49.86,106200.0,29.0765,29.1115,29.059,29.1115,106200.0
2014-10-30 10:45:00,49.85,49.91,49.8,49.81,111000.0,29.1057,29.1407,29.0765,29.0824,111000.0
2014-10-30 10:50:00,49.81,49.87,49.81,49.87,60100.0,29.0824,29.1174,29.0824,29.1174,60100.0
2014-10-30 10:55:00,49.87,49.96,49.86,49.94,88200.0,29.1174,29.1699,29.1115,29.1583,88200.0
2014-10-30 11:00:00,49.95,50.0,49.94,49.95,105900.0,29.1641,29.1933,29.1583,29.1641,105900.0
2014-10-30 11:05:00,49.95,49.96,49.9,49.96,56500.0,29.1641,29.1699,29.1349,29.1699,56500.0
2014-10-30 11:10:00,49.97,49.99,49.93,49.97,177900.0,29.1758,29.1874,29.1524,29.1758,177900.0
2014-10-30 11:15:00,49.97,50.04,49.97,49.98,105100.0,29.1758,29.2166,29.1758,29.1816,105100.0
2014-10-30 11:20:00,49.99,49.99,49.92,49.92,42500.0,29.1874,29.1874,29.1466,29.1466,42500.0
2014-10-30 11:25:00,49.93,49.95,49.91,49.92,48500.0,29.1524,29.1641,29.1407,29.1466,48500.0
2014-10-30 11:30:00,49.93,49.97,49.92,49.97,67800.0,29.1524,29.1758,29.1466,29.1758,67800.0
2014-10-30 11:35:00,49.97,50.02,49.96,49.99,57600.0,29.1758,29.205,29.1699,29.1874,57600.0
2014-10-30 11:40:00,49.99,50.0,49.97,49.99,55600.0,29.1874,29.1933,29.1758,29.1874,55600.0
2014-10-30 11:45:00,50.0,50.01,49.98,49.99,114800.0,29.1933,29.1991,29.1816,29.1874,114800.0
2014-10-30 11:50:00,49.99,50.01,49.97,49.99,82100.0,29.1874,29.1991,29.1758,29.1874,82100.0
2014-10-30 11:55:00,49.99,50.0,49.98,49.99,92300.0,29.1874,29.1933,29.1816,29.1874,92300.0
2014-10-30 12:00:00,49.98,50.01,49.98,50.0,54300.0,29.1816,29.1991,29.1816,29.1933,54300.0
2014-10-30 12:05:00,50.0,50.01,49.97,50.01,52000.0,29.1933,29.1991,29.1758,29.1991,52000.0
2014-10-30 12:10:00,50.01,50.04,50.0,50.03,114800.0,29.1991,29.2166,29.1933,29.2108,114800.0
2014-10-30 12:15:00,50.03,50.04,49.98,50.02,48800.0,29.2108,29.2166,29.1816,29.205,48800.0
2014-10-30 12:20:00,50.02,50.03,49.99,50.0,112500.0,29.205,29.2108,29.1874,29.1933,112500.0
2014-10-30 12:25:00,50.01,50.05,49.98,50.05,150800.0,29.1991,29.2225,29.1816,29.2225,150800.0
2014-10-30 12:30:00,50.04,50.09,50.04,50.07,146100.0,29.2166,29.2458,29.2166,29.2342,146100.0
2014-10-30 12:35:00,50.07,50.09,50.06,50.08,55100.0,29.2342,29.2458,29.2283,29.24,55100.0
2014-10-30 12:40:00,50.08,50.09,50.06,50.09,63500.0,29.24,29.2458,29.2283,29.2458,63500.0
2014-10-30 12:45:00,50.09,50.09,50.07,50.09,62200.0,29.2458,29.2458,29.2342,29.2458,62200.0
2014-10-30 12:50:00,50.09,50.09,50.07,50.08,50200.0,29.2458,29.2458,29.2342,29.24,50200.0
2014-10-30 12:55:00,50.08,50.08,50.04,50.06,258200.0,29.24,29.24,29.2166,29.2283,258200.0
2014-10-30 13:00:00,50.05,50.07,50.01,50.02,76200.0,29.2225,29.2342,29.1991,29.205,76200.0
2014-10-30 13:05:00,50.03,50.06,50.02,50.06,25200.0,29.2108,29.2283,29.205,29.2283,25200.0
2014-10-30 13:10:00,50.06,50.09,50.05,50.06,66200.0,29.2283,29.2458,29.2225,29.2283,66200.0
2014-10-30 13:15:00,50.07,50.21,50.05,50.19,136700.0,29.2342,29.3159,29.2225,29.3042,136700.0
2014-10-30 13:20:00,50.19,50.24,50.18,50.23,87000.0,29.3042,29.3334,29.2984,29.3276,87000.0
2014-10-30 13:25:00,50.23,50.23,50.19,50.21,28700.0,29.3276,29.3276,29.3042,29.3159,28700.0
2014-10-30 13:30:00,50.2,50.23,50.19,50.22,31100.0,29.3101,29.3276,29.3042,29.3217,31100.0
2014-10-30 13:35:00,50.22,50.28,50.0,50.25,112700.0,29.3217,29.3568,29.1933,29.3393,112700.0
2014-10-30 13:40:00,50.26,50.26,50.2,50.23,86900.0,29.3451,29.3451,29.3101,29.3276,86900.0
2014-10-30 13:45:00,50.23,50.27,50.21,50.22,95200.0,29.3276,29.3509,29.3159,29.3217,95200.0
2014-10-30 13:50:00,50.23,50.26,50.22,50.24,93200.0,29.3276,29.3451,29.3217,29.3334,93200.0
2014-10-30 13:55:00,50.24,50.28,50.23,50.24,118800.0,29.3334,29.3568,29.3276,29.3334,118800.0
2014-10-30 14:00:00,50.25,50.26,50.24,50.25,82300.0,29.3393,29.3451,29.3334,29.3393,82300.0
2014-10-30 14:05:00,50.25,50.26,50.22,50.23,114700.0,29.3393,29.3451,29.3217,29.3276,114700.0
2014-10-30 14:10:00,50.24,50.26,50.22,50.23,91200.0,29.3334,29.3451,29.3217,29.3276,91200.0
2014-10-30 14:15:00,50.22,50.24,50.13,50.14,102700.0,29.3217,29.3334,29.2692,29.275,102700.0
2014-10-30 14:20:00,50.14,50.16,50.12,50.14,59900.0,29.275,29.2867,29.2633,29.275,59900.0
2014-10-30 14:25:00,50.14,50.14,50.09,50.11,75600.0,29.275,29.275,29.2458,29.2575,75600.0
2014-10-30 14:30:00,50.11,50.15,50.1,50.13,69800.0,29.2575,29.2809,29.2517,29.2692,69800.0
2014-10-30 14:35:00,50.13,50.13,50.11,50.11,65100.0,29.2692,29.2692,29.2575,29.2575,65100.0
2014-10-30 14:40:00,50.12,50.18,50.11,50.16,55100.0,29.2633,29.2984,29.2575,29.2867,55100.0
2014-10-30 14:45:00,50.15,50.17,50.03,50.05,107200.0,29.2809,29.2925,29.2108,29.2225,107200.0
2014-10-30 14:50:00,50.05,50.06,49.95,49.96,369300.0,29.2225,29.2283,29.1641,29.1699,369300.0
2014-10-30 14:55:00,49.96,49.97,49.88,49.95,171900.0,29.1699,29.1758,29.1232,29.1641,171900.0
2014-10-30 15:00:00,49.96,49.97,49.92,49.93,103800.0,29.1699,29.1758,29.1466,29.1524,103800.0
2014-10-30 15:05:00,49.93,49.96,49.91,49.91,154000.0,29.1524,29.1699,29.1407,29.1407,154000.0
2014-10-30 15:10:00,49.91,49.96,49.91,49.94,374100.0,29.1407,29.1699,29.1407,29.1583,374100.0
2014-10-30 15:15:00,49.95,49.95,49.89,49.93,119900.0,29.1641,29.1641,29.1291,29.1524,119900.0
2014-10-30 15:20:00,49.93,49.94,49.89,49.89,302100.0,29.1524,29.1583,29.1291,29.1291,302100.0
2014-10-30 15:25:00,49.9,49.92,49.87,49.91,205200.0,29.1349,29.1466,29.1174,29.1407,205200.0
2014-10-30 15:30:00,49.9,49.94,49.88,49.91,277400.0,29.1349,29.1583,29.1232,29.1407,277400.0
2014-10-30 15:35:00,49.91,49.93,49.89,49.9,217300.0,29.1407,29.1524,29.1291,29.1349,217300.0
2014-10-30 15:40:00,49.91,49.91,49.86,49.88,574300.0,29.1407,29.1407,29.1115,29.1232,574300.0
2014-10-30 15:45:00,49.88,49.91,49.85,49.88,376300.0,29.1232,29.1407,29.1057,29.1232,376300.0
2014-10-30 15:50:00,49.88,49.91,49.87,49.89,328500.0,29.1232,29.1407,29.1174,29.1291,328500.0
2014-10-30 15:55:00,49.89,49.94,49.87,49.9,770200.0,29.1291,29.1583,29.1174,29.1349,770200.0
2014-10-31 09:30:00,50.42,50.5,50.19,50.34,491300.0,29.4385,29.4852,29.3042,29.3918,491300.0
2014-10-31 09:35:00,50.35,50.35,50.26,50.31,318700.0,29.3976,29.3976,29.3451,29.3743,318700.0
2014-10-31 09:40:00,50.31,50.32,50.2,50.24,183700.0,29.3743,29.3801,29.3101,29.3334,183700.0
2014-10-31 09:45:00,50.23,50.28,50.18,50.21,202700.0,29.3276,29.3568,29.2984,29.3159,202700.0
2014-10-31 09:50:00,50.21,50.25,50.15,50.15,176700.0,29.3159,29.3393,29.2809,29.2809,176700.0
2014-10-31 09:55:00,50.14,50.22,50.14,50.19,130100.0,29.275,29.3217,29.275,29.3042,130100.0
2014-10-31 10:00:00,50.2,50.23,50.11,50.15,221600.0,29.3101,29.3276,29.2575,29.2809,221600.0
2014-10-31 10:05:00,50.15,50.15,50.08,50.11,478100.0,29.2809,29.2809,29.24,29.2575,478100.0
2014-10-31 10:10:00,50.1,50.17,50.09,50.15,560600.0,29.2517,29.2925,29.2458,29.2809,560600.0
2014-10-31 10:15:00,50.15,50.16,50.1,50.11,304400.0,29.2809,29.2867,29.2517,29.2575,304400.0
2014-10-31 10:20:00,50.1,50.15,50.09,50.14,281700.0,29.2517,29.2809,29.2458,29.275,281700.0
2014-10-31 10:25:00,50.13,50.15,50.1,50.13,169900.0,29.2692,29.2809,29.2517,29.2692,169900.0
2014-10-31 10:30:00,50.15,50.17,50.11,50.14,238400.0,29.2809,29.2925,29.2575,29.275,238400.0
2014-10-31 10:35:00,50.14,50.16,50.11,50.13,479100.0,29.275,29.2867,29.2575,29.2692,479100.0
2014-10-31 10:40:00,50.13,50.15,50.12,50.14,96700.0,29.2692,29.2809,29.2633,29.275,96700.0
2014-10-31 10:45:00,50.14,50.14,50.1,50.11,340500.0,29.275,29.275,29.2517,29.2575,340500.0
2014-10-31 10:50:00,50.12,50.14,50.12,50.14,254200.0,29.2633,29.275,29.2633,29.275,254200.0
2014-10-31 10:55:00,50.14,50.14,50.12,50.12,131300.0,29.275,29.275,29.2633,29.2633,131300.0
2014-10-31 11:00:00,50.13,50.14,50.1,50.12,253400.0,29.2692,29.275,29.2517,29.2633,253400.0
2014-10-31 11:05:00,50.12,50.14,50.11,50.14,291800.0,29.2633,29.275,29.2575,29.275,291800.0
2014-10-31 11:10:00,50.14,50.2,50.13,50.19,130500.0,29.275,29.3101,29.2692,29.3042,130500.0
2014-10-31 11:15:00,50.19,50.23,50.17,50.23,72200.0,29.3042,29.3276,29.2925,29.3276,72200.0
2014-10-31 11:20:00,50.23,50.25,50.22,50.24,69600.0,29.3276,29.3393,29.3217,29.3334,69600.0
2014-10-31 11:25:00,50.23,50.24,50.19,50.22,158600.0,29.3276,29.3334,29.3042,29.3217,158600.0
2014-10-31 11:30:00,50.22,50.23,50.19,50.2,259700.0,29.3217,29.3276,29.3042,29.3101,259700.0
2014-10-31 11:35:00,50.2,50.21,50.17,50.18,104900.0,29.3101,29.3159,29.2925,29.2984,104900.0
2014-10-31 11:40:00,50.19,50.21,50.18,50.21,101600.0,29.3042,29.3159,29.2984,29.3159,101600.0
2014-10-31 11:45:00,50.21,50.21,50.18,50.19,88200.0,29.3159,29.3159,29.2984,29.3042,88200.0
2014-10-31 11:50:00,50.19,50.21,50.15,50.16,84900.0,29.3042,29.3159,29.2809,29.2867,84900.0
2014-10-31 11:55:00,50.16,50.16,50.11,50.12,414500.0,29.2867,29.2867,29.2575,29.2633,414500.0
2014-10-31 12:00:00,50.12,50.13,50.1,50.11,90600.0,29.2633,29.2692,29.2517,29.2575,90600.0
2014-10-31 12:05:00,50.1,50.14,50.08,50.08,436900.0,29.2517,29.275,29.24,29.24,436900.0
2014-10-31 12:10:00,50.08,50.16,50.08,50.15,95100.0,29.24,29.2867,29.24,29.2809,95100.0
2014-10-31 12:15:00,50.15,50.15,50.12,50.15,140500.0,29.2809,29.2809,29.2633,29.2809,140500.0
2014-10-31 12:20:00,50.15,50.19,50.14,50.19,555500.0,29.2809,29.3042,29.275,29.3042,555500.0
2014-10-31 12:25:00,50.19,50.25,50.17,50.23,506500.0,29.3042,29.3393,29.2925,29.3276,506500.0
2014-10-31 12:30:00,50.24,50.25,50.21,50.25,222000.0,29.3334,29.3393,29.3159,29.3393,222000.0
2014-10-31 12:35:00,50.25,50.28,50.24,50.26,184300.0,29.3393,29.3568,29.3334,29.3451,184300.0
2014-10-31 12:40:00,50.26,50.29,50.25,50.28,95300.0,29.3451,29.3626,29.3393,29.3568,95300.0
2014-10-31 12:45:00,50.29,50.3,50.24,50.25,111800.0,29.3626,29.3684,29.3334,29.3393,111800.0
2014-10-31 12:50:00,50.25,50.27,50.24,50.27,78600.0,29.3393,29.3509,29.3334,29.3509,78600.0
2014-10-31 12:55:00,50.26,50.29,50.25,50.26,159700.0,29.3451,29.3626,29.3393,29.3451,159700.0
2014-10-31 13:00:00,50.26,50.29,50.24,50.24,108000.0,29.3451,29.3626,29.3334,29.3334,108000.0
2014-10-31 13:05:00,50.24,50.26,50.24,50.26,86900.0,29.3334,29.3451,29.3334,29.3451,86900.0
2014-10-31 13:10:00,50.26,50.26,50.23,50.24,72300.0,29.3451,29.3451,29.3276,29.3334,72300.0
2014-10-31 13:15:00,50.24,50.25,50.23,50.25,36000.0,29.3334,29.3393,29.3276,29.3393,36000.0
2014-10-31 13:20:00,50.24,50.25,50.22,50.23,109500.0,29.3334,29.3393,29.3217,29.3276,109500.0
2014-10-31 13:25:00,50.23,50.25,50.22,50.23,66000.0,29.3276,29.3393,29.3217,29.3276,66000.0
2014-10-31 13:30:00,50.23,50.25,50.23,50.24,108100.0,29.3276,29.3393,29.3276,29.3334,108100.0
2014-10-31 13:35:00,50.24,50.25,50.22,50.23,64200.0,29.3334,29.3393,29.3217,29.3276,64200.0
2014-10-31 13:40:00,50.23,50.25,50.22,50.25,65400.0,29.3276,29.3393,29.3217,29.3393,65400.0
2014-10-31 13:45:00,50.24,50.25,50.23,50.24,60000.0,29.3334,29.3393,29.3276,29.3334,60000.0
2014-10-31 13:50:00,50.23,50.25,50.21,50.22,58000.0,29.3276,29.3393,29.3159,29.3217,58000.0
2014-10-31 13:55:00,50.22,50.24,50.21,50.24,73100.0,29.3217,29.3334,29.3159,29.3334,73100.0
2014-10-31 14:00:00,50.24,50.24,50.21,50.22,175500.0,29.3334,29.3334,29.3159,29.3217,175500.0
2014-10-31 14:05:00,50.21,50.23,50.21,50.22,144700.0,29.3159,29.3276,29.3159,29.3217,144700.0
2014-10-31 14:10:00,50.22,50.22,50.15,50.16,209900.0,29.3217,29.3217,29.2809,29.2867,209900.0
2014-10-31 14:15:00,50.16,50.18,50.15,50.16,154500.0,29.2867,29.2984,29.2809,29.2867,154500.0
2014-10-31 14:20:00,50.17,50.19,50.15,50.18,62600.0,29.2925,29.3042,29.2809,29.2984,62600.0
2014-10-31 14:25:00,50.19,50.2,50.17,50.19,67300.0,29.3042,29.3101,29.2925,29.3042,67300.0
2014-10-31 14:30:00,50.18,50.19,50.15,50.18,90400.0,29.2984,29.3042,29.2809,29.2984,90400.0
2014-10-31 14:35:00,50.18,50.18,50.16,50.17,36300.0,29.2984,29.2984,29.2867,29.2925,36300.0
2014-10-31 14:40:00,50.17,50.17,50.15,50.16,68100.0,29.2925,29.2925,29.2809,29.2867,68100.0
2014-10-31 14:45:00,50.15,50.16,50.1,50.12,81400.0,29.2809,29.2867,29.2517,29.2633,81400.0
2014-10-31 14:50:00,50.12,50.13,50.11,50.12,95500.0,29.2633,29.2692,29.2575,29.2633,95500.0
2014-10-31 14:55:00,50.12,50.13,50.11,50.12,96600.0,29.2633,29.2692,29.2575,29.2633,96600.0
2014-10-31 15:00:00,50.11,50.14,50.1,50.13,87300.0,29.2575,29.275,29.2517,29.2692,87300.0
2014-10-31 15:05:00,50.13,50.15,50.12,50.14,86300.0,29.2692,29.2809,29.2633,29.275,86300.0
2014-10-31 15:10:00,50.13,50.14,50.12,50.12,63400.0,29.2692,29.275,29.2633,29.2633,63400.0
2014-10-31 15:15:00,50.12,50.13,50.08,50.08,57300.0,29.2633,29.2692,29.24,29.24,57300.0
2014-10-31 15:20:00,50.09,50.1,50.07,50.1,125100.0,29.2458,29.2517,29.2342,29.2517,125100.0
2014-10-31 15:25:00,50.1,50.16,50.1,50.12,143500.0,29.2517,29.2867,29.2517,29.2633,143500.0
2014-10-31 15:30:00,50.13,50.19,50.13,50.19,118500.0,29.2692,29.3042,29.2692,29.3042,118500.0
2014-10-31 15:35:00,50.19,50.2,50.14,50.15,97100.0,29.3042,29.3101,29.275,29.2809,97100.0
2014-10-31 15:40:00,50.15,50.18,50.14,50.18,211400.0,29.2809,29.2984,29.275,29.2984,211400.0
2014-10-31 15:45:00,50.17,50.19,50.16,50.18,213500.0,29.2925,29.3042,29.2867,29.2984,213500.0
2014-10-31 15:50:00,50.18,50.19,50.16,50.17,269900.0,29.2984,29.3042,29.2867,29.2925,269900.0
2014-10-31 15:55:00,50.18,50.27,50.17,50.23,928200.0,29.2984,29.3509,29.2925,29.3276,928200.0
2014-11-03 09:30:00,50.49,50.65,50.33,50.53,688000.0,29.4794,29.5728,29.386,29.5027,688000.0
2014-11-03 09:35:00,50.51,50.54,50.43,50.48,220900.0,29.4911,29.5086,29.4443,29.4735,220900.0
2014-11-03 09:40:00,50.47,50.5,50.45,50.48,141700.0,29.4677,29.4852,29.456,29.4735,141700.0
2014-11-03 09:45:00,50.47,50.49,50.41,50.47,129700.0,29.4677,29.4794,29.4327,29.4677,129700.0
2014-11-03 09:50:00,50.47,50.48,50.38,50.4,106300.0,29.4677,29.4735,29.4152,29.4268,106300.0
2014-11-03 09:55:00,50.39,50.47,50.37,50.43,148900.0,29.421,29.4677,29.4093,29.4443,148900.0
2014-11-03 10:00:00,50.45,50.48,50.35,50.42,175300.0,29.456,29.4735,29.3976,29.4385,175300.0
2014-11-03 10:05:00,50.41,50.46,50.4,50.4,118500.0,29.4327,29.4619,29.4268,29.4268,118500.0
2014-11-03 10:10:00,50.4,50.44,50.39,50.41,261900.0,29.4268,29.4502,29.421,29.4327,261900.0
2014-11-03 10:15:00,50.41,50.41,50.3,50.31,186200.0,29.4327,29.4327,29.3684,29.3743,186200.0
2014-11-03 10:20:00,50.3,50.31,50.24,50.24,148200.0,29.3684,29.3743,29.3334,29.3334,148200.0
2014-11-03 10:25:00,50.24,50.26,50.17,50.17,100500.0,29.3334,29.3451,29.2925,29.2925,100500.0
2014-11-03 10:30:00,50.17,50.24,50.17,50.24,87800.0,29.2925,29.3334,29.2925,29.3334,87800.0
2014-11-03 10:35:00,50.24,50.3,50.18,50.21,129800.0,29.3334,29.3684,29.2984,29.3159,129800.0
2014-11-03 10:40:00,50.21,50.25,50.18,50.18,140800.0,29.3159,29.3393,29.2984,29.2984,140800.0
2014-11-03 10:45:00,50.18,50.19,50.11,50.12,148200.0,29.2984,29.3042,29.2575,29.2633,148200.0
2014-11-03 10:50:00,50.11,50.15,50.05,50.09,154900.0,29.2575,29.2809,29.2225,29.2458,154900.0
2014-11-03 10:55:00,50.08,50.23,50.07,50.17,136500.0,29.24,29.3276,29.2342,29.2925,136500.0
2014-11-03 11:00:00,50.17,50.23,50.14,50.23,135100.0,29.2925,29.3276,29.275,29.3276,135100.0
2014-11-03 11:05:00,50.24,50.25,50.17,50.2,83600.0,29.3334,29.3393,29.2925,29.3101,83600.0
2014-11-03 11:10:00,50.2,50.23,50.16,50.21,127400.0,29.3101,29.3276,29.2867,29.3159,127400.0
2014-11-03 11:15:00,50.21,50.24,50.18,50.19,106600.0,29.3159,29.3334,29.2984,29.3042,106600.0
2014-11-03 11:20:00,50.2,50.2,50.12,50.16,83800.0,29.3101,29.3101,29.2633,29.2867,83800.0
2014-11-03 11:25:00,50.16,50.16,50.09,50.11,51800.0,29.2867,29.2867,29.2458,29.2575,51800.0
2014-11-03 11:30:00,50.1,50.14,50.09,50.14,167300.0,29.2517,29.275,29.2458,29.275,167300.0
2014-11-03 11:35:00,50.13,50.15,50.11,50.15,53800.0,29.2692,29.2809,29.2575,29.2809,53800.0
2014-11-03 11:40:00,50.14,50.15,50.1,50.14,41000.0,29.275,29.2809,29.2517,29.275,41000.0
2014-11-03 11:45:00,50.14,50.16,50.11,50.15,59200.0,29.275,29.2867,29.2575,29.2809,59200.0
2014-11-03 11:50:00,50.16,50.19,50.14,50.17,61500.0,29.2867,29.3042,29.275,29.2925,61500.0
2014-11-03 11:55:00,50.17,50.2,50.16,50.2,129400.0,29.2925,29.3101,29.2867,29.3101,129400.0
2014-11-03 12:00:00,50.19,50.2,50.16,50.18,80100.0,29.3042,29.3101,29.2867,29.2984,80100.0
2014-11-03 12:05:00,50.17,50.21,50.17,50.19,82200.0,29.2925,29.3159,29.2925,29.3042,82200.0
2014-11-03 12:10:00,50.19,50.2,50.16,50.18,89000.0,29.3042,29.3101,29.2867,29.2984,89000.0
2014-11-03 12:15:00,50.18,50.21,50.15,50.16,73600.0,29.2984,29.3159,29.2809,29.2867,73600.0
2014-11-03 12:20:00,50.15,50.16,50.13,50.13,51200.0,29.2809,29.2867,29.2692,29.2692,51200.0
2014-11-03 12:25:00,50.13,50.16,50.08,50.16,177500.0,29.2692,29.2867,29.24,29.2867,177500.0
2014-11-03 12:30:00,50.16,50.21,50.16,50.21,61100.0,29.2867,29.3159,29.2867,29.3159,61100.0
2014-11-03 12:35:00,50.2,50.24,50.19,50.23,75000.0,29.3101,29.3334,29.3042,29.3276,75000.0
2014-11-03 12:40:00,50.23,50.23,50.18,50.21,122200.0,29.3276,29.3276,29.2984,29.3159,122200.0
2014-11-03 12:45:00,50.21,50.24,50.21,50.21,24700.0,29.3159,29.3334,29.3159,29.3159,24700.0
2014-11-03 12:50:00,50.22,50.22,50.17,50.17,50100.0,29.3217,29.3217,29.2925,29.2925,50100.0
2014-11-03 12:55:00,50.18,50.24,50.17,50.22,103500.0,29.2984,29.3334,29.2925,29.3217,103500.0
2014-11-03 13:00:00,50.23,50.23,50.19,50.21,47200.0,29.3276,29.3276,29.3042,29.3159,47200.0
2014-11-03 13:05:00,50.21,50.25,50.21,50.25,72600.0,29.3159,29.3393,29.3159,29.3393,72600.0
2014-11-03 13:10:00,50.25,50.31,50.25,50.3,82200.0,29.3393,29.3743,29.3393,29.3684,82200.0
2014-11-03 13:15:00,50.3,50.32,50.28,50.3,101900.0,29.3684,29.3801,29.3568,29.3684,101900.0
2014-11-03 13:20:00,50.3,50.3,50.26,50.29,77900.0,29.3684,29.3684,29.3451,29.3626,77900.0
2014-11-03 13:25:00,50.29,50.29,50.26,50.28,87900.0,29.3626,29.3626,29.3451,29.3568,87900.0
2014-11-03 13:30:00,50.27,50.28,50.26,50.27,67200.0,29.3509,29.3568,29.3451,29.3509,67200.0
2014-11-03 13:35:00,50.27,50.32,50.26,50.3,48700.0,29.3509,29.3801,29.3451,29.3684,48700.0
2014-11-03 13:40:00,50.3,50.31,50.28,50.3,38000.0,29.3684,29.3743,29.3568,29.3684,38000.0
2014-11-03 13:45:00,50.3,50.32,50.27,50.27,51900.0,29.3684,29.3801,29.3509,29.3509,51900.0
2014-11-03 13:50:00,50.27,50.3,50.26,50.29,62900.0,29.3509,29.3684,29.3451,29.3626,62900.0
2014-11-03 13:55:00,50.29,50.31,50.27,50.28,60200.0,29.3626,29.3743,29.3509,29.3568,60200.0
2014-11-03 14:00:00,50.28,50.29,50.23,50.26,84100.0,29.3568,29.3626,29.3276,29.3451,84100.0
2014-11-03 14:05:00,50.25,50.27,50.25,50.26,56300.0,29.3393,29.3509,29.3393,29.3451,56300.0
2014-11-03 14:10:00,50.26,50.31,50.25,50.29,98400.0,29.3451,29.3743,29.3393,29.3626,98400.0
2014-11-03 14:15:00,50.29,50.34,50.28,50.34,130300.0,29.3626,29.3918,29.3568,29.3918,130300.0
2014-11-03 14:20:00,50.33,50.35,50.31,50.35,60700.0,29.386,29.3976,29.3743,29.3976,60700.0
2014-11-03 14:25:00,50.35,50.37,50.32,50.32,69500.0,29.3976,29.4093,29.3801,29.3801,69500.0
2014-11-03 14:30:00,50.32,50.33,50.26,50.3,85500.0,29.3801,29.386,29.3451,29.3684,85500.0
2014-11-03 14:35:00,50.3,50.33,50.28,50.31,99500.0,29.3684,29.386,29.3568,29.3743,99500.0
2014-11-03 14:40:00,50.32,50.36,50.3,50.34,110900.0,29.3801,29.4035,29.3684,29.3918,110900.0
2014-11-03 14:45:00,50.34,50.36,50.3,50.36,154500.0,29.3918,29.4035,29.3684,29.4035,154500.0
2014-11-03 14:50:00,50.36,50.38,50.32,50.33,107800.0,29.4035,29.4152,29.3801,29.386,107800.0
2014-11-03 14:55:00,50.32,50.35,50.29,50.3,237800.0,29.3801,29.3976,29.3626,29.3684,237800.0
2014-11-03 15:00:00,50.3,50.36,50.28,50.35,141300.0,29.3684,29.4035,29.3568,29.3976,141300.0
2014-11-03 15:05:00,50.36,50.37,50.34,50.34,106900.0,29.4035,29.4093,29.3918,29.3918,106900.0
2014-11-03 15:10:00,50.34,50.36,50.32,50.34,127000.0,29.3918,29.4035,29.3801,29.3918,127000.0
2014-11-03 15:15:00,50.34,50.36,50.3,50.34,83500.0,29.3918,29.4035,29.3684,29.3918,83500.0
2014-11-03 15:20:00,50.34,50.35,50.31,50.34,83900.0,29.3918,29.3976,29.3743,29.3918,83900.0
2014-11-03 15:25:00,50.33,50.34,50.28,50.31,172100.0,29.386,29.3918,29.3568,29.3743,172100.0
2014-11-03 15:30:00,50.3,50.33,50.3,50.32,190400.0,29.3684,29.386,29.3684,29.3801,190400.0
2014-11-03 15:35:00,50.31,50.33,50.3,50.32,103500.0,29.3743,29.386,29.3684,29.3801,103500.0
2014-11-03 15:40:00,50.32,50.34,50.31,50.31,129000.0,29.3801,29.3918,29.3743,29.3743,129000.0
2014-11-03 15:45:00,50.32,50.34,50.31,50.33,239700.0,29.3801,29.3918,29.3743,29.386,239700.0
2014-11-03 15:50:00,50.32,50.36,50.32,50.35,210600.0,29.3801,29.4035,29.3801,29.3976,210600.0
2014-11-03 15:55:00,50.35,50.41,50.33,50.39,593100.0,29.3976,29.4327,29.386,29.421,593100.0
2014-11-04 09:30:00,50.46,50.79,50.4,50.62,635300.0,29.4619,29.6545,29.4268,29.5553,635300.0
2014-11-04 09:35:00,50.63,50.76,50.62,50.72,282800.0,29.5611,29.637,29.5553,29.6137,282800.0
2014-11-04 09:40:00,50.72,50.75,50.56,50.61,262500.0,29.6137,29.6312,29.5202,29.5494,262500.0
2014-11-04 09:45:00,50.61,50.66,50.52,50.64,286600.0,29.5494,29.5786,29.4969,29.567,286600.0
2014-11-04 09:50:00,50.64,50.8,50.63,50.73,373600.0,29.567,29.6604,29.5611,29.6195,373600.0
2014-11-04 09:55:00,50.73,50.78,50.7,50.7,246000.0,29.6195,29.6487,29.602,29.602,246000.0
2014-11-04 10:00:00,50.71,50.92,50.68,50.68,596700.0,29.6078,29.7304,29.5903,29.5903,596700.0
2014-11-04 10:05:00,50.68,50.72,50.56,50.57,243300.0,29.5903,29.6137,29.5202,29.5261,243300.0
2014-11-04 10:10:00,50.58,50.67,50.53,50.66,118600.0,29.5319,29.5845,29.5027,29.5786,118600.0
2014-11-04 10:15:00,50.65,50.67,50.57,50.66,150100.0,29.5728,29.5845,29.5261,29.5786,150100.0
2014-11-04 10:20:00,50.66,50.72,50.65,50.68,237400.0,29.5786,29.6137,29.5728,29.5903,237400.0
2014-11-04 10:25:00,50.68,50.7,50.55,50.56,118000.0,29.5903,29.602,29.5144,29.5202,118000.0
2014-11-04 10:30:00,50.56,50.57,50.29,50.33,245800.0,29.5202,29.5261,29.3626,29.386,245800.0
2014-11-04 10:35:00,50.32,50.39,50.32,50.39,181900.0,29.3801,29.421,29.3801,29.421,181900.0
2014-11-04 10:40:00,50.4,50.43,50.36,50.4,242600.0,29.4268,29.4443,29.4035,29.4268,242600.0
2014-11-04 10:45:00,50.4,50.4,50.3,50.32,191000.0,29.4268,29.4268,29.3684,29.3801,191000.0
2014-11-04 10:50:00,50.32,50.33,50.29,50.3,127800.0,29.3801,29.386,29.3626,29.3684,127800.0
2014-11-04 10:55:00,50.3,50.3,50.13,50.15,200400.0,29.3684,29.3684,29.2692,29.2809,200400.0
2014-11-04 11:00:00,50.15,50.27,50.13,50.25,102000.0,29.2809,29.3509,29.2692,29.3393,102000.0
2014-11-04 11:05:00,50.26,50.32,50.19,50.19,102300.0,29.3451,29.3801,29.3042,29.3042,102300.0
2014-11-04 11:10:00,50.2,50.28,50.16,50.25,176000.0,29.3101,29.3568,29.2867,29.3393,176000.0
2014-11-04 11:15:00,50.25,50.32,50.24,50.29,187600.0,29.3393,29.3801,29.3334,29.3626,187600.0
2014-11-04 11:20:00,50.29,50.33,50.26,50.33,57700.0,29.3626,29.386,29.3451,29.386,57700.0
2014-11-04 11:25:00,50.33,50.38,50.33,50.34,97800.0,29.386,29.4152,29.386,29.3918,97800.0
2014-11-04 11:30:00,50.33,50.34,50.23,50.23,111200.0,29.386,29.3918,29.3276,29.3276,111200.0
2014-11-04 11:35:00,50.23,50.28,50.22,50.26,71800.0,29.3276,29.3568,29.3217,29.3451,71800.0
2014-11-04 11:40:00,50.27,50.29,50.2,50.29,82600.0,29.3509,29.3626,29.3101,29.3626,82600.0
2014-11-04 11:45:00,50.28,50.34,50.26,50.32,113100.0,29.3568,29.3918,29.3451,29.3801,113100.0
2014-11-04 11:50:00,50.33,50.33,50.25,50.26,125600.0,29.386,29.386,29.3393,29.3451,125600.0
2014-11-04 11:55:00,50.27,50.34,50.24,50.32,75600.0,29.3509,29.3918,29.3334,29.3801,75600.0
2014-11-04 12:00:00,50.31,50.44,50.31,50.43,76300.0,29.3743,29.4502,29.3743,29.4443,76300.0
2014-11-04 12:05:00,50.42,50.46,50.39,50.44,65600.0,29.4385,29.4619,29.421,29.4502,65600.0
2014-11-04 12:10:00,50.44,50.46,50.41,50.46,71100.0,29.4502,29.4619,29.4327,29.4619,71100.0
2014-11-04 12:15:00,50.46,50.49,50.44,50.45,52200.0,29.4619,29.4794,29.4502,29.456,52200.0
2014-11-04 12:20:00,50.45,50.48,50.42,50.44,56400.0,29.456,29.4735,29.4385,29.4502,56400.0
2014-11-04 12:25:00,50.45,50.52,50.44,50.51,85000.0,29.456,29.4969,29.4502,29.4911,85000.0
2014-11-04 12:30:00,50.51,50.52,50.46,50.47,50200.0,29.4911,29.4969,29.4619,29.4677,50200.0
2014-11-04 12:35:00,50.48,50.49,50.45,50.46,64600.0,29.4735,29.4794,29.456,29.4619,64600.0
2014-11-04 12:40:00,50.46,50.55,50.46,50.55,73400.0,29.4619,29.5144,29.4619,29.5144,73400.0
2014-11-04 12:45:00,50.55,50.59,50.53,50.56,114100.0,29.5144,29.5378,29.5027,29.5202,114100.0
2014-11-04 12:50:00,50.55,50.57,50.5,50.5,112200.0,29.5144,29.5261,29.4852,29.4852,112200.0
2014-11-04 12:55:00,50.5,50.5,50.44,50.45,120100.0,29.4852,29.4852,29.4502,29.456,120100.0
2014-11-04 13:00:00,50.45,50.54,50.45,50.53,75900.0,29.456,29.5086,29.456,29.5027,75900.0
2014-11-04 13:05:00,50.54,50.54,50.49,50.49,109900.0,29.5086,29.5086,29.4794,29.4794,109900.0
2014-11-04 13:10:00,50.5,50.58,50.49,50.57,94400.0,29.4852,29.5319,29.4794,29.5261,94400.0
2014-11-04 13:15:00,50.57,50.6,50.57,50.57,102200.0,29.5261,29.5436,29.5261,29.5261,102200.0
2014-11-04 13:20:00,50.58,50.58,50.53,50.56,75700.0,29.5319,29.5319,29.5027,29.5202,75700.0
2014-11-04 13:25:00,50.57,50.6,50.56,50.6,45700.0,29.5261,29.5436,29.5202,29.5436,45700.0
2014-11-04 13:30:00,50.6,50.6,50.57,50.58,70800.0,29.5436,29.5436,29.5261,29.5319,70800.0
2014-11-04 13:35:00,50.59,50.6,50.58,50.59,37100.0,29.5378,29.5436,29.5319,29.5378,37100.0
2014-11-04 13:40:00,50.59,50.61,50.57,50.57,80600.0,29.5378,29.5494,29.5261,29.5261,80600.0
2014-11-04 13:45:00,50.57,50.59,50.55,50.59,111200.0,29.5261,29.5378,29.5144,29.5378,111200.0
2014-11-04 13:50:00,50.59,50.65,50.59,50.64,70500.0,29.5378,29.5728,29.5378,29.567,70500.0
2014-11-04 13:55:00,50.64,50.64,50.58,50.59,66800.0,29.567,29.567,29.5319,29.5378,66800.0
2014-11-04 14:00:00,50.59,50.61,50.55,50.56,63000.0,29.5378,29.5494,29.5144,29.5202,63000.0
2014-11-04 14:05:00,50.56,50.57,50.51,50.55,83100.0,29.5202,29.5261,29.4911,29.5144,83100.0
2014-11-04 14:10:00,50.54,50.54,50.46,50.46,70700.0,29.5086,29.5086,29.4619,29.4619,70700.0
2014-11-04 14:15:00,50.47,50.5,50.42,50.45,202100.0,29.4677,29.4852,29.4385,29.456,202100.0
2014-11-04 14:20:00,50.45,50.47,50.44,50.46,68700.0,29.456,29.4677,29.4502,29.4619,68700.0
2014-11-04 14:25:00,50.46,50.47,50.42,50.43,47100.0,29.4619,29.4677,29.4385,29.4443,47100.0
2014-11-04 14:30:00,50.42,50.46,50.42,50.45,45500.0,29.4385,29.4619,29.4385,29.456,45500.0
2014-11-04 14:35:00,50.45,50.49,50.43,50.48,43900.0,29.456,29.4794,29.4443,29.4735,43900.0
2014-11-04 14:40:00,50.48,50.49,50.41,50.42,56300.0,29.4735,29.4794,29.4327,29.4385,56300.0
2014-11-04 14:45:00,50.42,50.45,50.41,50.44,60000.0,29.4385,29.456,29.4327,29.4502,60000.0
2014-11-04 14:50:00,50.44,50.49,50.44,50.48,43900.0,29.4502,29.4794,29.4502,29.4735,43900.0
2014-11-04 14:55:00,50.48,50.56,50.47,50.55,104200.0,29.4735,29.5202,29.4677,29.5144,104200.0
2014-11-04 15:00:00,50.54,50.56,50.52,50.53,75100.0,29.5086,29.5202,29.4969,29.5027,75100.0
2014-11-04 15:05:00,50.53,50.54,50.51,50.54,70700.0,29.5027,29.5086,29.4911,29.5086,70700.0
2014-11-04 15:10:00,50.54,50.56,50.52,50.53,140200.0,29.5086,29.5202,29.4969,29.5027,140200.0
2014-11-04 15:15:00,50.54,50.55,50.51,50.52,95300.0,29.5086,29.5144,29.4911,29.4969,95300.0
2014-11-04 15:20:00,50.52,50.54,50.48,50.49,391700.0,29.4969,29.5086,29.4735,29.4794,391700.0
2014-11-04 15:25:00,50.49,50.5,50.33,50.39,217900.0,29.4794,29.4852,29.386,29.421,217900.0
2014-11-04 15:30:00,50.38,50.42,50.37,50.38,169900.0,29.4152,29.4385,29.4093,29.4152,169900.0
2014-11-04 15:35:00,50.38,50.39,50.32,50.32,140000.0,29.4152,29.421,29.3801,29.3801,140000.0
2014-11-04 15:40:00,50.32,50.41,50.31,50.37,311100.0,29.3801,29.4327,29.3743,29.4093,311100.0
2014-11-04 15:45:00,50.37,50.38,50.31,50.32,298000.0,29.4093,29.4152,29.3743,29.3801,298000.0
2014-11-04 15:50:00,50.32,50.34,50.24,50.25,619300.0,29.3801,29.3918,29.3334,29.3393,619300.0
2014-11-04 15:55:00,50.24,50.32,50.24,50.31,552500.0,29.3334,29.3801,29.3334,29.3743,552500.0
2014-11-05 09:30:00,50.69,50.98,50.33,50.37,516200.0,29.5962,29.7655,29.386,29.4093,516200.0
2014-11-05 09:35:00,50.35,50.37,50.26,50.29,192100.0,29.3976,29.4093,29.3451,29.3626,192100.0
2014-11-05 09:40:00,50.28,50.3,50.16,50.2,131600.0,29.3568,29.3684,29.2867,29.3101,131600.0
2014-11-05 09:45:00,50.2,50.26,50.19,50.21,127000.0,29.3101,29.3451,29.3042,29.3159,127000.0
2014-11-05 09:50:00,50.21,50.24,50.17,50.18,106100.0,29.3159,29.3334,29.2925,29.2984,106100.0
2014-11-05 09:55:00,50.19,50.19,50.1,50.12,121700.0,29.3042,29.3042,29.2517,29.2633,121700.0
2014-11-05 10:00:00,50.11,50.15,50.08,50.15,218700.0,29.2575,29.2809,29.24,29.2809,218700.0
2014-11-05 10:05:00,50.15,50.15,50.08,50.11,145800.0,29.2809,29.2809,29.24,29.2575,145800.0
2014-11-05 10:10:00,50.1,50.12,50.07,50.07,100900.0,29.2517,29.2633,29.2342,29.2342,100900.0
2014-11-05 10:15:00,50.07,50.14,50.06,50.14,80300.0,29.2342,29.275,29.2283,29.275,80300.0
2014-11-05 10:20:00,50.14,50.16,50.05,50.06,101800.0,29.275,29.2867,29.2225,29.2283,101800.0
2014-11-05 10:25:00,50.07,50.07,49.96,49.98,234600.0,29.2342,29.2342,29.1699,29.1816,234600.0
2014-11-05 10:30:00,49.98,50.02,49.95,49.96,119200.0,29.1816,29.205,29.1641,29.1699,119200.0
2014-11-05 10:35:00,49.95,50.0,49.95,49.99,100300.0,29.1641,29.1933,29.1641,29.1874,100300.0
2014-11-05 10:40:00,49.99,50.03,49.99,50.03,79600.0,29.1874,29.2108,29.1874,29.2108,79600.0
2014-11-05 10:45:00,50.03,50.04,49.96,49.96,198100.0,29.2108,29.2166,29.1699,29.1699,198100.0
2014-11-05 10:50:00,49.97,49.97,49.93,49.97,161800.0,29.1758,29.1758,29.1524,29.1758,161800.0
2014-11-05 10:55:00,49.97,50.07,49.97,50.07,119500.0,29.1758,29.2342,29.1758,29.2342,119500.0
2014-11-05 11:00:00,50.07,50.22,50.07,50.22,102400.0,29.2342,29.3217,29.2342,29.3217,102400.0
2014-11-05 11:05:00,50.22,50.24,50.14,50.2,174300.0,29.3217,29.3334,29.275,29.3101,174300.0
2014-11-05 11:10:00,50.2,50.3,50.19,50.28,133400.0,29.3101,29.3684,29.3042,29.3568,133400.0
2014-11-05 11:15:00,50.27,50.3,50.18,50.19,105600.0,29.3509,29.3684,29.2984,29.3042,105600.0
2014-11-05 11:20:00,50.18,50.19,50.14,50.15,96600.0,29.2984,29.3042,29.275,29.2809,96600.0
2014-11-05 11:25:00,50.14,50.24,50.14,50.22,65100.0,29.275,29.3334,29.275,29.3217,65100.0
2014-11-05 11:30:00,50.22,50.25,50.22,50.25,66100.0,29.3217,29.3393,29.3217,29.3393,66100.0
2014-11-05 11:35:00,50.25,50.25,50.15,50.16,102800.0,29.3393,29.3393,29.2809,29.2867,102800.0
2014-11-05 11:40:00,50.16,50.21,50.16,50.16,48500.0,29.2867,29.3159,29.2867,29.2867,48500.0
2014-11-05 11:45:00,50.17,50.21,50.16,50.2,82000.0,29.2925,29.3159,29.2867,29.3101,82000.0
2014-11-05 11:50:00,50.21,50.25,50.19,50.19,62500.0,29.3159,29.3393,29.3042,29.3042,62500.0
2014-11-05 11:55:00,50.2,50.23,50.17,50.21,69000.0,29.3101,29.3276,29.2925,29.3159,69000.0
2014-11-05 12:00:00,50.21,50.21,50.18,50.19,78100.0,29.3159,29.3159,29.2984,29.3042,78100.0
2014-11-05 12:05:00,50.19,50.21,50.18,50.2,50600.0,29.3042,29.3159,29.2984,29.3101,50600.0
2014-11-05 12:10:00,50.2,50.2,50.14,50.15,35600.0,29.3101,29.3101,29.275,29.2809,35600.0
2014-11-05 12:15:00,50.15,50.18,50.14,50.16,40600.0,29.2809,29.2984,29.275,29.2867,40600.0
2014-11-05 12:20:00,50.15,50.16,50.14,50.15,38000.0,29.2809,29.2867,29.275,29.2809,38000.0
2014-11-05 12:25:00,50.15,50.15,50.1,50.11,52800.0,29.2809,29.2809,29.2517,29.2575,52800.0
2014-11-05 12:30:00,50.12,50.12,50.06,50.08,70900.0,29.2633,29.2633,29.2283,29.24,70900.0
2014-11-05 12:35:00,50.09,50.14,50.08,50.12,69200.0,29.2458,29.275,29.24,29.2633,69200.0
2014-11-05 12:40:00,50.12,50.14,50.11,50.14,38700.0,29.2633,29.275,29.2575,29.275,38700.0
2014-11-05 12:45:00,50.13,50.16,50.13,50.14,51700.0,29.2692,29.2867,29.2692,29.275,51700.0
2014-11-05 12:50:00,50.13,50.16,50.11,50.11,68200.0,29.2692,29.2867,29.2575,29.2575,68200.0
2014-11-05 12:55:00,50.12,50.16,50.11,50.14,45700.0,29.2633,29.2867,29.2575,29.275,45700.0
2014-11-05 13:00:00,50.14,50.21,50.14,50.2,101100.0,29.275,29.3159,29.275,29.3101,101100.0
2014-11-05 13:05:00,50.21,50.22,50.19,50.21,49100.0,29.3159,29.3217,29.3042,29.3159,49100.0
2014-11-05 13:10:00,50.2,50.22,50.2,50.21,59100.0,29.3101,29.3217,29.3101,29.3159,59100.0
2014-11-05 13:15:00,50.21,50.21,50.18,50.2,85900.0,29.3159,29.3159,29.2984,29.3101,85900.0
2014-11-05 13:20:00,50.19,50.2,50.16,50.16,51200.0,29.3042,29.3101,29.2867,29.2867,51200.0
2014-11-05 13:25:00,50.16,50.17,50.12,50.13,60000.0,29.2867,29.2925,29.2633,29.2692,60000.0
2014-11-05 13:30:00,50.13,50.22,50.13,50.21,132800.0,29.2692,29.3217,29.2692,29.3159,132800.0
2014-11-05 13:35:00,50.22,50.22,50.19,50.2,119900.0,29.3217,29.3217,29.3042,29.3101,119900.0
2014-11-05 13:40:00,50.2,50.22,50.18,50.19,80800.0,29.3101,29.3217,29.2984,29.3042,80800.0
2014-11-05 13:45:00,50.2,50.2,50.16,50.2,71900.0,29.3101,29.3101,29.2867,29.3101,71900.0
2014-11-05 13:50:00,50.2,50.2,50.17,50.19,71000.0,29.3101,29.3101,29.2925,29.3042,71000.0
2014-11-05 13:55:00,50.18,50.2,50.17,50.2,57500.0,29.2984,29.3101,29.2925,29.3101,57500.0
2014-11-05 14:00:00,50.2,50.21,50.18,50.18,122700.0,29.3101,29.3159,29.2984,29.2984,122700.0
2014-11-05 14:05:00,50.19,50.2,50.18,50.19,45900.0,29.3042,29.3101,29.2984,29.3042,45900.0
2014-11-05 14:10:00,50.18,50.23,50.18,50.19,136100.0,29.2984,29.3276,29.2984,29.3042,136100.0
2014-11-05 14:15:00,50.2,50.21,50.18,50.21,90700.0,29.3101,29.3159,29.2984,29.3159,90700.0
2014-11-05 14:20:00,50.2,50.25,50.19,50.25,102700.0,29.3101,29.3393,29.3042,29.3393,102700.0
2014-11-05 14:25:00,50.25,50.28,50.24,50.27,66300.0,29.3393,29.3568,29.3334,29.3509,66300.0
2014-11-05 14:30:00,50.27,50.3,50.25,50.3,103100.0,29.3509,29.3684,29.3393,29.3684,103100.0
2014-11-05 14:35:00,50.3,50.35,50.29,50.33,167000.0,29.3684,29.3976,29.3626,29.386,167000.0
2014-11-05 14:40:00,50.33,50.34,50.31,50.32,76400.0,29.386,29.3918,29.3743,29.3801,76400.0
2014-11-05 14:45:00,50.32,50.32,50.28,50.28,92600.0,29.3801,29.3801,29.3568,29.3568,92600.0
2014-11-05 14:50:00,50.29,50.3,50.26,50.27,51600.0,29.3626,29.3684,29.3451,29.3509,51600.0
2014-11-05 14:55:00,50.27,50.33,50.26,50.32,115700.0,29.3509,29.386,29.3451,29.3801,115700.0
2014-11-05 15:00:00,50.33,50.33,50.29,50.31,82700.0,29.386,29.386,29.3626,29.3743,82700.0
2014-11-05 15:05:00,50.32,50.33,50.28,50.3,114200.0,29.3801,29.386,29.3568,29.3684,114200.0
2014-11-05 15:10:00,50.31,50.31,50.28,50.3,91000.0,29.3743,29.3743,29.3568,29.3684,91000.0
2014-11-05 15:15:00,50.3,50.3,50.26,50.28,132800.0,29.3684,29.3684,29.3451,29.3568,132800.0
2014-11-05 15:20:00,50.28,50.28,50.22,50.24,121600.0,29.3568,29.3568,29.3217,29.3334,121600.0
2014-11-05 15:25:00,50.24,50.27,50.22,50.27,137500.0,29.3334,29.3509,29.3217,29.3509,137500.0
2014-11-05 15:30:00,50.27,50.3,50.25,50.3,125900.0,29.3509,29.3684,29.3393,29.3684,125900.0
2014-11-05 15:35:00,50.3,50.3,50.26,50.29,127600.0,29.3684,29.3684,29.3451,29.3626,127600.0
2014-11-05 15:40:00,50.3,50.33,50.26,50.26,156000.0,29.3684,29.386,29.3451,29.3451,156000.0
2014-11-05 15:45:00,50.27,50.29,50.26,50.29,328300.0,29.3509,29.3626,29.3451,29.3626,328300.0
2014-11-05 15:50:00,50.29,50.31,50.27,50.28,266300.0,29.3626,29.3743,29.3509,29.3568,266300.0
2014-11-05 15:55:00,50.28,50.34,50.27,50.33,600300.0,29.3568,29.3918,29.3509,29.386,600300.0
2014-11-06 09:30:00,50.37,50.38,50.11,50.23,333800.0,29.4093,29.4152,29.2575,29.3276,333800.0
2014-11-06 09:35:00,50.22,50.25,50.1,50.17,99400.0,29.3217,29.3393,29.2517,29.2925,99400.0
2014-11-06 09:40:00,50.18,50.24,50.15,50.15,124300.0,29.2984,29.3334,29.2809,29.2809,124300.0
2014-11-06 09:45:00,50.16,50.21,50.12,50.13,133100.0,29.2867,29.3159,29.2633,29.2692,133100.0
2014-11-06 09:50:00,50.14,50.17,50.03,50.08,275800.0,29.275,29.2925,29.2108,29.24,275800.0
2014-11-06 09:55:00,50.08,50.1,50.02,50.07,98700.0,29.24,29.2517,29.205,29.2342,98700.0
2014-11-06 10:00:00,50.07,50.11,49.98,49.99,150500.0,29.2342,29.2575,29.1816,29.1874,150500.0
2014-11-06 10:05:00,49.99,50.0,49.91,49.92,164800.0,29.1874,29.1933,29.1407,29.1466,164800.0
2014-11-06 10:10:00,49.92,49.94,49.85,49.86,193200.0,29.1466,29.1583,29.1057,29.1115,193200.0
2014-11-06 10:15:00,49.85,49.85,49.7,49.71,380200.0,29.1057,29.1057,29.0181,29.024,380200.0
2014-11-06 10:20:00,49.71,49.83,49.68,49.83,238900.0,29.024,29.094,29.0064,29.094,238900.0
2014-11-06 10:25:00,49.83,49.91,49.79,49.8,99100.0,29.094,29.1407,29.0707,29.0765,99100.0
2014-11-06 10:30:00,49.81,49.81,49.67,49.81,148100.0,29.0824,29.0824,29.0006,29.0824,148100.0
2014-11-06 10:35:00,49.81,49.85,49.78,49.83,226000.0,29.0824,29.1057,29.0648,29.094,226000.0
2014-11-06 10:40:00,49.83,49.87,49.8,49.81,120700.0,29.094,29.1174,29.0765,29.0824,120700.0
2014-11-06 10:45:00,49.8,49.86,49.79,49.86,138700.0,29.0765,29.1115,29.0707,29.1115,138700.0
2014-11-06 10:50:00,49.86,49.87,49.83,49.86,62300.0,29.1115,29.1174,29.094,29.1115,62300.0
2014-11-06 10:55:00,49.86,49.95,49.86,49.9,171200.0,29.1115,29.1641,29.1115,29.1349,171200.0
2014-11-06 11:00:00,49.89,49.92,49.82,49.91,175800.0,29.1291,29.1466,29.0882,29.1407,175800.0
2014-11-06 11:05:00,49.91,49.94,49.89,49.93,71600.0,29.1407,29.1583,29.1291,29.1524,71600.0
2014-11-06 11:10:00,49.93,49.94,49.92,49.93,136000.0,29.1524,29.1583,29.1466,29.1524,136000.0
2014-11-06 11:15:00,49.93,49.96,49.92,49.96,85600.0,29.1524,29.1699,29.1466,29.1699,85600.0
2014-11-06 11:20:00,49.96,50.0,49.94,50.0,157700.0,29.1699,29.1933,29.1583,29.1933,157700.0
2014-11-06 11:25:00,50.0,50.0,49.97,49.99,83300.0,29.1933,29.1933,29.1758,29.1874,83300.0
2014-11-06 11:30:00,49.99,50.0,49.94,49.96,136400.0,29.1874,29.1933,29.1583,29.1699,136400.0
2014-11-06 11:35:00,49.97,50.0,49.95,50.0,80100.0,29.1758,29.1933,29.1641,29.1933,80100.0
2014-11-06 11:40:00,50.0,50.0,49.96,49.98,181100.0,29.1933,29.1933,29.1699,29.1816,181100.0
2014-11-06 11:45:00,49.98,49.99,49.95,49.95,112900.0,29.1816,29.1874,29.1641,29.1641,112900.0
2014-11-06 11:50:00,49.96,49.97,49.94,49.96,108900.0,29.1699,29.1758,29.1583,29.1699,108900.0
2014-11-06 11:55:00,49.96,49.97,49.94,49.95,174500.0,29.1699,29.1758,29.1583,29.1641,174500.0
2014-11-06 12:00:00,49.94,49.96,49.93,49.94,189200.0,29.1583,29.1699,29.1524,29.1583,189200.0
2014-11-06 12:05:00,49.93,49.94,49.92,49.92,80700.0,29.1524,29.1583,29.1466,29.1466,80700.0
2014-11-06 12:10:00,49.93,49.93,49.92,49.93,65100.0,29.1524,29.1524,29.1466,29.1524,65100.0
2014-11-06 12:15:00,49.93,49.94,49.92,49.93,100600.0,29.1524,29.1583,29.1466,29.1524,100600.0
2014-11-06 12:20:00,49.93,49.94,49.91,49.94,88400.0,29.1524,29.1583,29.1407,29.1583,88400.0
2014-11-06 12:25:00,49.93,49.94,49.9,49.92,113700.0,29.1524,29.1583,29.1349,29.1466,113700.0
2014-11-06 12:30:00,49.91,49.97,49.91,49.97,239700.0,29.1407,29.1758,29.1407,29.1758,239700.0
2014-11-06 12:35:00,49.97,49.99,49.97,49.99,88800.0,29.1758,29.1874,29.1758,29.1874,88800.0
2014-11-06 12:40:00,49.98,50.0,49.95,49.99,157800.0,29.1816,29.1933,29.1641,29.1874,157800.0
2014-11-06 12:45:00,50.0,50.0,49.97,49.97,280100.0,29.1933,29.1933,29.1758,29.1758,280100.0
2014-11-06 12:50:00,49.98,50.0,49.96,49.98,49300.0,29.1816,29.1933,29.1699,29.1816,49300.0
2014-11-06 12:55:00,49.99,50.0,49.98,49.99,34400.0,29.1874,29.1933,29.1816,29.1874,34400.0
2014-11-06 13:00:00,49.99,50.0,49.98,50.0,60800.0,29.1874,29.1933,29.1816,29.1933,60800.0
2014-11-06 13:05:00,49.99,50.0,49.97,49.99,68900.0,29.1874,29.1933,29.1758,29.1874,68900.0
2014-11-06 13:10:00,49.99,50.0,49.96,49.98,65400.0,29.1874,29.1933,29.1699,29.1816,65400.0
2014-11-06 13:15:00,49.98,50.0,49.97,50.0,24000.0,29.1816,29.1933,29.1758,29.1933,24000.0
2014-11-06 13:20:00,50.0,50.0,49.95,49.97,144500.0,29.1933,29.1933,29.1641,29.1758,144500.0
2014-11-06 13:25:00,49.97,50.0,49.97,50.0,48800.0,29.1758,29.1933,29.1758,29.1933,48800.0
2014-11-06 13:30:00,50.0,50.01,49.99,50.0,63100.0,29.1933,29.1991,29.1874,29.1933,63100.0
2014-11-06 13:35:00,50.0,50.0,49.97,50.0,45300.0,29.1933,29.1933,29.1758,29.1933,45300.0
2014-11-06 13:40:00,50.0,50.01,49.98,49.99,66300.0,29.1933,29.1991,29.1816,29.1874,66300.0
2014-11-06 13:45:00,49.99,50.0,49.98,50.0,131300.0,29.1874,29.1933,29.1816,29.1933,131300.0
2014-11-06 13:50:00,50.0,50.01,49.98,50.0,82500.0,29.1933,29.1991,29.1816,29.1933,82500.0
2014-11-06 13:55:00,50.0,50.01,49.96,49.98,146300.0,29.1933,29.1991,29.1699,29.1816,146300.0
2014-11-06 14:00:00,49.98,49.99,49.97,49.98,45500.0,29.1816,29.1874,29.1758,29.1816,45500.0
2014-11-06 14:05:00,49.98,49.99,49.97,49.99,32100.0,29.1816,29.1874,29.1758,29.1874,32100.0
2014-11-06 14:10:00,49.99,50.0,49.98,50.0,64700.0,29.1874,29.1933,29.1816,29.1933,64700.0
2014-11-06 14:15:00,50.0,50.01,49.97,50.0,99200.0,29.1933,29.1991,29.1758,29.1933,99200.0
2014-11-06 14:20:00,50.0,50.01,49.99,50.0,85100.0,29.1933,29.1991,29.1874,29.1933,85100.0
2014-11-06 14:25:00,50.0,50.01,49.99,50.0,55200.0,29.1933,29.1991,29.1874,29.1933,55200.0
2014-11-06 14:30:00,50.0,50.01,49.96,49.99,78800.0,29.1933,29.1991,29.1699,29.1874,78800.0
2014-11-06 14:35:00,49.98,50.0,49.97,50.0,43900.0,29.1816,29.1933,29.1758,29.1933,43900.0
2014-11-06 14:40:00,49.99,50.0,49.98,49.99,74100.0,29.1874,29.1933,29.1816,29.1874,74100.0
2014-11-06 14:45:00,50.0,50.03,49.99,50.03,79800.0,29.1933,29.2108,29.1874,29.2108,79800.0
2014-11-06 14:50:00,50.03,50.05,50.02,50.04,112100.0,29.2108,29.2225,29.205,29.2166,112100.0
2014-11-06 14:55:00,50.04,50.08,50.03,50.06,74200.0,29.2166,29.24,29.2108,29.2283,74200.0
2014-11-06 15:00:00,50.06,50.08,50.01,50.05,129100.0,29.2283,29.24,29.1991,29.2225,129100.0
2014-11-06 15:05:00,50.05,50.05,50.01,50.04,206300.0,29.2225,29.2225,29.1991,29.2166,206300.0
2014-11-06 15:10:00,50.04,50.08,50.03,50.07,129300.0,29.2166,29.24,29.2108,29.2342,129300.0
2014-11-06 15:15:00,50.06,50.11,50.06,50.1,141900.0,29.2283,29.2575,29.2283,29.2517,141900.0
2014-11-06 15:20:00,50.1,50.15,50.09,50.13,152000.0,29.2517,29.2809,29.2458,29.2692,152000.0
2014-11-06 15:25:00,50.13,50.14,50.08,50.12,175400.0,29.2692,29.275,29.24,29.2633,175400.0
2014-11-06 15:30:00,50.11,50.15,50.11,50.14,113100.0,29.2575,29.2809,29.2575,29.275,113100.0
2014-11-06 15:35:00,50.14,50.19,50.13,50.16,245800.0,29.275,29.3042,29.2692,29.2867,245800.0
2014-11-06 15:40:00,50.16,50.17,50.14,50.15,242600.0,29.2867,29.2925,29.275,29.2809,242600.0
2014-11-06 15:45:00,50.15,50.25,50.15,50.24,322000.0,29.2809,29.3393,29.2809,29.3334,322000.0
2014-11-06 15:50:00,50.23,50.25,49.95,50.19,562600.0,29.3276,29.3393,29.1641,29.3042,562600.0
2014-11-06 15:55:00,50.19,50.32,50.19,50.27,832800.0,29.3042,29.3801,29.3042,29.3509,832800.0
2014-11-07 09:30:00,50.33,50.33,50.16,50.23,245000.0,29.386,29.386,29.2867,29.3276,245000.0
2014-11-07 09:35:00,50.23,50.29,50.12,50.28,93500.0,29.3276,29.3626,29.2633,29.3568,93500.0
2014-11-07 09:40:00,50.28,50.3,50.2,50.3,123400.0,29.3568,29.3684,29.3101,29.3684,123400.0
2014-11-07 09:45:00,50.3,50.38,50.26,50.36,137100.0,29.3684,29.4152,29.3451,29.4035,137100.0
2014-11-07 09:50:00,50.37,50.4,50.26,50.27,190800.0,29.4093,29.4268,29.3451,29.3509,190800.0
2014-11-07 09:55:00,50.27,50.38,50.27,50.36,118000.0,29.3509,29.4152,29.3509,29.4035,118000.0
2014-11-07 10:00:00,50.37,50.4,50.36,50.39,139300.0,29.4093,29.4268,29.4035,29.421,139300.0
2014-11-07 10:05:00,50.39,50.49,50.39,50.48,224500.0,29.421,29.4794,29.421,29.4735,224500.0
2014-11-07 10:10:00,50.48,50.54,50.48,50.53,185000.0,29.4735,29.5086,29.4735,29.5027,185000.0
2014-11-07 10:15:00,50.53,50.55,50.49,50.5,217100.0,29.5027,29.5144,29.4794,29.4852,217100.0
2014-11-07 10:20:00,50.5,50.51,50.46,50.5,134200.0,29.4852,29.4911,29.4619,29.4852,134200.0
2014-11-07 10:25:00,50.51,50.59,50.5,50.58,113000.0,29.4911,29.5378,29.4852,29.5319,113000.0
2014-11-07 10:30:00,50.59,50.59,50.55,50.56,156000.0,29.5378,29.5378,29.5144,29.5202,156000.0
2014-11-07 10:35:00,50.56,50.6,50.56,50.6,190700.0,29.5202,29.5436,29.5202,29.5436,190700.0
2014-11-07 10:40:00,50.6,50.65,50.6,50.64,172100.0,29.5436,29.5728,29.5436,29.567,172100.0
2014-11-07 10:45:00,50.63,50.66,50.63,50.65,123000.0,29.5611,29.5786,29.5611,29.5728,123000.0
2014-11-07 10:50:00,50.64,50.71,50.64,50.7,192500.0,29.567,29.6078,29.567,29.602,192500.0
2014-11-07 10:55:00,50.71,50.75,50.71,50.73,175900.0,29.6078,29.6312,29.6078,29.6195,175900.0
2014-11-07 11:00:00,50.74,50.76,50.72,50.73,158600.0,29.6253,29.637,29.6137,29.6195,158600.0
2014-11-07 11:05:00,50.73,50.74,50.67,50.69,96900.0,29.6195,29.6253,29.5845,29.5962,96900.0
2014-11-07 11:10:00,50.7,50.71,50.64,50.66,163100.0,29.602,29.6078,29.567,29.5786,163100.0
2014-11-07 11:15:00,50.66,50.71,50.66,50.71,107400.0,29.5786,29.6078,29.5786,29.6078,107400.0
2014-11-07 11:20:00,50.72,50.72,50.69,50.69,88200.0,29.6137,29.6137,29.5962,29.5962,88200.0
2014-11-07 11:25:00,50.7,50.7,50.68,50.69,103200.0,29.602,29.602,29.5903,29.5962,103200.0
2014-11-07 11:30:00,50.69,50.7,50.66,50.68,137600.0,29.5962,29.602,29.5786,29.5903,137600.0
2014-11-07 11:35:00,50.68,50.7,50.67,50.69,157800.0,29.5903,29.602,29.5845,29.5962,157800.0
2014-11-07 11:40:00,50.7,50.7,50.68,50.69,72500.0,29.602,29.602,29.5903,29.5962,72500.0
2014-11-07 11:45:00,50.69,50.7,50.61,50.63,160700.0,29.5962,29.602,29.5494,29.5611,160700.0
2014-11-07 11:50:00,50.64,50.72,50.63,50.71,95400.0,29.567,29.6137,29.5611,29.6078,95400.0
2014-11-07 11:55:00,50.72,50.75,50.71,50.72,118900.0,29.6137,29.6312,29.6078,29.6137,118900.0
2014-11-07 12:00:00,50.72,50.72,50.68,50.69,94600.0,29.6137,29.6137,29.5903,29.5962,94600.0
2014-11-07 12:05:00,50.69,50.72,50.68,50.72,89500.0,29.5962,29.6137,29.5903,29.6137,89500.0
2014-11-07 12:10:00,50.71,50.75,50.71,50.74,113800.0,29.6078,29.6312,29.6078,29.6253,113800.0
2014-11-07 12:15:00,50.75,50.75,50.7,50.73,119700.0,29.6312,29.6312,29.602,29.6195,119700.0
2014-11-07 12:20:00,50.73,50.74,50.72,50.74,86000.0,29.6195,29.6253,29.6137,29.6253,86000.0
2014-11-07 12:25:00,50.73,50.75,50.73,50.74,60400.0,29.6195,29.6312,29.6195,29.6253,60400.0
2014-11-07 12:30:00,50.75,50.75,50.71,50.73,106200.0,29.6312,29.6312,29.6078,29.6195,106200.0
2014-11-07 12:35:00,50.73,50.75,50.72,50.75,76400.0,29.6195,29.6312,29.6137,29.6312,76400.0
2014-11-07 12:40:00,50.75,50.75,50.73,50.74,59600.0,29.6312,29.6312,29.6195,29.6253,59600.0
2014-11-07 12:45:00,50.74,50.75,50.73,50.73,55800.0,29.6253,29.6312,29.6195,29.6195,55800.0
2014-11-07 12:50:00,50.74,50.76,50.73,50.74,99700.0,29.6253,29.637,29.6195,29.6253,99700.0
2014-11-07 12:55:00,50.74,50.79,50.74,50.78,75000.0,29.6253,29.6545,29.6253,29.6487,75000.0
2014-11-07 13:00:00,50.79,50.8,50.77,50.78,107400.0,29.6545,29.6604,29.6429,29.6487,107400.0
2014-11-07 13:05:00,50.79,50.85,50.79,50.83,125400.0,29.6545,29.6896,29.6545,29.6779,125400.0
2014-11-07 13:10:00,50.83,50.87,50.83,50.87,109900.0,29.6779,29.7012,29.6779,29.7012,109900.0
2014-11-07 13:15:00,50.86,50.87,50.82,50.83,94100.0,29.6954,29.7012,29.6721,29.6779,94100.0
2014-11-07 13:20:00,50.82,50.83,50.82,50.82,109200.0,29.6721,29.6779,29.6721,29.6721,109200.0
2014-11-07 13:25:00,50.82,50.83,50.8,50.8,82700.0,29.6721,29.6779,29.6604,29.6604,82700.0
2014-11-07 13:30:00,50.81,50.81,50.72,50.75,169500.0,29.6662,29.6662,29.6137,29.6312,169500.0
2014-11-07 13:35:00,50.75,50.77,50.73,50.73,65000.0,29.6312,29.6429,29.6195,29.6195,65000.0
2014-11-07 13:40:00,50.73,50.82,50.73,50.8,71900.0,29.6195,29.6721,29.6195,29.6604,71900.0
2014-11-07 13:45:00,50.8,50.83,50.79,50.83,69200.0,29.6604,29.6779,29.6545,29.6779,69200.0
2014-11-07 13:50:00,50.83,50.87,50.82,50.86,120300.0,29.6779,29.7012,29.6721,29.6954,120300.0
2014-11-07 13:55:00,50.86,50.86,50.8,50.8,104600.0,29.6954,29.6954,29.6604,29.6604,104600.0
2014-11-07 14:00:00,50.8,50.82,50.8,50.81,82700.0,29.6604,29.6721,29.6604,29.6662,82700.0
2014-11-07 14:05:00,50.81,50.83,50.81,50.82,101500.0,29.6662,29.6779,29.6662,29.6721,101500.0
2014-11-07 14:10:00,50.82,50.83,50.78,50.82,307900.0,29.6721,29.6779,29.6487,29.6721,307900.0
2014-11-07 14:15:00,50.81,50.84,50.81,50.83,97400.0,29.6662,29.6837,29.6662,29.6779,97400.0
2014-11-07 14:20:00,50.82,50.84,50.82,50.83,84900.0,29.6721,29.6837,29.6721,29.6779,84900.0
2014-11-07 14:25:00,50.84,50.85,50.8,50.8,110100.0,29.6837,29.6896,29.6604,29.6604,110100.0
2014-11-07 14:30:00,50.81,50.82,50.78,50.8,133000.0,29.6662,29.6721,29.6487,29.6604,133000.0
2014-11-07 14:35:00,50.8,50.83,50.79,50.82,70800.0,29.6604,29.6779,29.6545,29.6721,70800.0
2014-11-07 14:40:00,50.83,50.86,50.8,50.8,75200.0,29.6779,29.6954,29.6604,29.6604,75200.0
2014-11-07 14:45:00,50.8,50.84,50.8,50.83,71400.0,29.6604,29.6837,29.6604,29.6779,71400.0
2014-11-07 14:50:00,50.84,50.85,50.82,50.82,53000.0,29.6837,29.6896,29.6721,29.6721,53000.0
2014-11-07 14:55:00,50.82,50.83,50.8,50.8,46900.0,29.6721,29.6779,29.6604,29.6604,46900.0
2014-11-07 15:00:00,50.8,50.81,50.77,50.78,153700.0,29.6604,29.6662,29.6429,29.6487,153700.0
2014-11-07 15:05:00,50.78,50.82,50.77,50.78,155200.0,29.6487,29.6721,29.6429,29.6487,155200.0
2014-11-07 15:10:00,50.79,50.81,50.77,50.79,142600.0,29.6545,29.6662,29.6429,29.6545,142600.0
2014-11-07 15:15:00,50.78,50.8,50.76,50.8,108200.0,29.6487,29.6604,29.637,29.6604,108200.0
2014-11-07 15:20:00,50.8,50.8,50.77,50.79,106000.0,29.6604,29.6604,29.6429,29.6545,106000.0
2014-11-07 15:25:00,50.79,50.8,50.76,50.76,147900.0,29.6545,29.6604,29.637,29.637,147900.0
2014-11-07 15:30:00,50.76,50.78,50.74,50.77,130900.0,29.637,29.6487,29.6253,29.6429,130900.0
2014-11-07 15:35:00,50.78,50.8,50.77,50.79,211100.0,29.6487,29.6604,29.6429,29.6545,211100.0
2014-11-07 15:40:00,50.79,50.81,50.78,50.8,156400.0,29.6545,29.6662,29.6487,29.6604,156400.0
2014-11-07 15:45:00,50.8,50.87,50.8,50.85,351600.0,29.6604,29.7012,29.6604,29.6896,351600.0
2014-11-07 15:50:00,50.86,50.87,50.82,50.83,337700.0,29.6954,29.7012,29.6721,29.6779,337700.0
2014-11-07 15:55:00,50.82,50.86,50.78,50.85,683500.0,29.6721,29.6954,29.6487,29.6896,683500.0
2014-11-10 09:30:00,50.72,50.75,50.49,50.5,330800.0,29.6137,29.6312,29.4794,29.4852,330800.0
2014-11-10 09:35:00,50.48,50.58,50.34,50.58,149100.0,29.4735,29.5319,29.3918,29.5319,149100.0
2014-11-10 09:40:00,50.58,50.66,50.36,50.43,500000.0,29.5319,29.5786,29.4035,29.4443,500000.0
2014-11-10 09:45:00,50.44,50.54,50.42,50.44,284300.0,29.4502,29.5086,29.4385,29.4502,284300.0
2014-11-10 09:50:00,50.44,50.5,50.22,50.25,380700.0,29.4502,29.4852,29.3217,29.3393,380700.0
2014-11-10 09:55:00,50.26,50.28,50.15,50.27,473900.0,29.3451,29.3568,29.2809,29.3509,473900.0
2014-11-10 10:00:00,50.27,50.47,50.26,50.43,323700.0,29.3509,29.4677,29.3451,29.4443,323700.0
2014-11-10 10:05:00,50.44,50.51,50.44,50.5,326700.0,29.4502,29.4911,29.4502,29.4852,326700.0
2014-11-10 10:10:00,50.5,50.51,50.47,50.5,190300.0,29.4852,29.4911,29.4677,29.4852,190300.0
2014-11-10 10:15:00,50.5,50.59,50.5,50.58,203900.0,29.4852,29.5378,29.4852,29.5319,203900.0
2014-11-10 10:20:00,50.59,50.75,50.58,50.75,167800.0,29.5378,29.6312,29.5319,29.6312,167800.0
2014-11-10 10:25:00,50.75,50.75,50.68,50.73,174700.0,29.6312,29.6312,29.5903,29.6195,174700.0
2014-11-10 10:30:00,50.74,50.8,50.73,50.75,329100.0,29.6253,29.6604,29.6195,29.6312,329100.0
2014-11-10 10:35:00,50.76,50.83,50.73,50.78,388700.0,29.637,29.6779,29.6195,29.6487,388700.0
2014-11-10 10:40:00,50.78,50.81,50.76,50.77,175900.0,29.6487,29.6662,29.637,29.6429,175900.0
2014-11-10 10:45:00,50.77,50.81,50.76,50.78,321000.0,29.6429,29.6662,29.637,29.6487,321000.0
2014-11-10 10:50:00,50.78,50.79,50.73,50.77,158200.0,29.6487,29.6545,29.6195,29.6429,158200.0
2014-11-10 10:55:00,50.77,50.82,50.77,50.81,121900.0,29.6429,29.6721,29.6429,29.6662,121900.0
2014-11-10 11:00:00,50.8,50.81,50.77,50.79,414000.0,29.6604,29.6662,29.6429,29.6545,414000.0
2014-11-10 11:05:00,50.79,50.8,50.77,50.8,154000.0,29.6545,29.6604,29.6429,29.6604,154000.0
2014-11-10 11:10:00,50.8,50.88,50.8,50.83,581200.0,29.6604,29.7071,29.6604,29.6779,581200.0
2014-11-10 11:15:00,50.82,50.85,50.82,50.83,207300.0,29.6721,29.6896,29.6721,29.6779,207300.0
2014-11-10 11:20:00,50.83,50.87,50.82,50.87,95400.0,29.6779,29.7012,29.6721,29.7012,95400.0
2014-11-10 11:25:00,50.86,50.87,50.85,50.87,147200.0,29.6954,29.7012,29.6896,29.7012,147200.0
2014-11-10 11:30:00,50.87,50.88,50.85,50.86,121500.0,29.7012,29.7071,29.6896,29.6954,121500.0
2014-11-10 11:35:00,50.86,50.91,50.8,50.9,301600.0,29.6954,29.7246,29.6604,29.7188,301600.0
2014-11-10 11:40:00,50.91,50.95,50.9,50.94,267700.0,29.7246,29.748,29.7188,29.7421,267700.0
2014-11-10 11:45:00,50.94,50.95,50.9,50.92,109800.0,29.7421,29.748,29.7188,29.7304,109800.0
2014-11-10 11:50:00,50.92,50.98,50.92,50.93,115100.0,29.7304,29.7655,29.7304,29.7363,115100.0
2014-11-10 11:55:00,50.93,50.96,50.9,50.96,99000.0,29.7363,29.7538,29.7188,29.7538,99000.0
2014-11-10 12:00:00,50.96,50.97,50.94,50.97,85900.0,29.7538,29.7596,29.7421,29.7596,85900.0
2014-11-10 12:05:00,50.96,51.03,50.96,51.01,252500.0,29.7538,29.7947,29.7538,29.783,252500.0
2014-11-10 12:10:00,51.01,51.03,50.99,51.02,240100.0,29.783,29.7947,29.7713,29.7888,240100.0
2014-11-10 12:15:00,51.02,51.02,50.97,51.0,69600.0,29.7888,29.7888,29.7596,29.7772,69600.0
2014-11-10 12:20:00,51.0,51.0,50.97,51.0,77600.0,29.7772,29.7772,29.7596,29.7772,77600.0
2014-11-10 12:25:00,51.0,51.01,50.99,51.0,100600.0,29.7772,29.783,29.7713,29.7772,100600.0
2014-11-10 12:30:00,51.0,51.02,50.96,50.97,99000.0,29.7772,29.7888,29.7538,29.7596,99000.0
2014-11-10 12:35:00,50.97,51.02,50.96,51.0,89100.0,29.7596,29.7888,29.7538,29.7772,89100.0
2014-11-10 12:40:00,51.0,51.02,50.99,51.02,68600.0,29.7772,29.7888,29.7713,29.7888,68600.0
2014-11-10 12:45:00,51.01,51.04,50.99,51.03,134100.0,29.783,29.8005,29.7713,29.7947,134100.0
2014-11-10 12:50:00,51.03,51.04,51.01,51.02,47400.0,29.7947,29.8005,29.783,29.7888,47400.0
2014-11-10 12:55:00,51.02,51.03,51.0,51.02,58100.0,29.7888,29.7947,29.7772,29.7888,58100.0
2014-11-10 13:00:00,51.02,51.03,51.0,51.02,66600.0,29.7888,29.7947,29.7772,29.7888,66600.0
2014-11-10 13:05:00,51.03,51.05,51.02,51.03,76500.0,29.7947,29.8063,29.7888,29.7947,76500.0
2014-11-10 13:10:00,51.03,51.05,51.03,51.04,62600.0,29.7947,29.8063,29.7947,29.8005,62600.0
2014-11-10 13:15:00,51.04,51.05,51.03,51.05,70100.0,29.8005,29.8063,29.7947,29.8063,70100.0
2014-11-10 13:20:00,51.04,51.05,51.03,51.03,43800.0,29.8005,29.8063,29.7947,29.7947,43800.0
2014-11-10 13:25:00,51.04,51.04,51.0,51.02,106100.0,29.8005,29.8005,29.7772,29.7888,106100.0
2014-11-10 13:30:00,51.01,51.02,50.95,51.01,121200.0,29.783,29.7888,29.748,29.783,121200.0
2014-11-10 13:35:00,51.0,51.01,50.98,50.98,88000.0,29.7772,29.783,29.7655,29.7655,88000.0
2014-11-10 13:40:00,50.98,51.0,50.98,51.0,72600.0,29.7655,29.7772,29.7655,29.7772,72600.0
2014-11-10 13:45:00,51.0,51.0,50.99,51.0,95800.0,29.7772,29.7772,29.7713,29.7772,95800.0
2014-11-10 13:50:00,50.99,51.0,50.96,50.96,486700.0,29.7713,29.7772,29.7538,29.7538,486700.0
2014-11-10 13:55:00,50.97,50.97,50.93,50.94,137600.0,29.7596,29.7596,29.7363,29.7421,137600.0
2014-11-10 14:00:00,50.94,50.97,50.94,50.94,90600.0,29.7421,29.7596,29.7421,29.7421,90600.0
2014-11-10 14:05:00,50.94,50.98,50.93,50.97,88100.0,29.7421,29.7655,29.7363,29.7596,88100.0
2014-11-10 14:10:00,50.97,50.97,50.92,50.94,177500.0,29.7596,29.7596,29.7304,29.7421,177500.0
2014-11-10 14:15:00,50.93,50.94,50.88,50.88,85000.0,29.7363,29.7421,29.7071,29.7071,85000.0
2014-11-10 14:20:00,50.89,50.89,50.84,50.84,75000.0,29.7129,29.7129,29.6837,29.6837,75000.0
2014-11-10 14:25:00,50.84,50.87,50.83,50.84,143700.0,29.6837,29.7012,29.6779,29.6837,143700.0
2014-11-10 14:30:00,50.83,50.84,50.81,50.84,124700.0,29.6779,29.6837,29.6662,29.6837,124700.0
2014-11-10 14:35:00,50.84,50.86,50.8,50.81,129900.0,29.6837,29.6954,29.6604,29.6662,129900.0
2014-11-10 14:40:00,50.8,50.81,50.78,50.8,63800.0,29.6604,29.6662,29.6487,29.6604,63800.0
2014-11-10 14:45:00,50.8,50.81,50.79,50.8,67400.0,29.6604,29.6662,29.6545,29.6604,67400.0
2014-11-10 14:50:00,50.8,50.86,50.8,50.85,99300.0,29.6604,29.6954,29.6604,29.6896,99300.0
2014-11-10 14:55:00,50.85,50.85,50.83,50.83,42600.0,29.6896,29.6896,29.6779,29.6779,42600.0
2014-11-10 15:00:00,50.84,50.87,50.83,50.85,116800.0,29.6837,29.7012,29.6779,29.6896,116800.0
2014-11-10 15:05:00,50.84,50.87,50.81,50.82,113400.0,29.6837,29.7012,29.6662,29.6721,113400.0
2014-11-10 15:10:00,50.82,50.85,50.81,50.84,101900.0,29.6721,29.6896,29.6662,29.6837,101900.0
2014-11-10 15:15:00,50.84,50.84,50.79,50.81,213600.0,29.6837,29.6837,29.6545,29.6662,213600.0
2014-11-10 15:20:00,50.81,50.82,50.79,50.82,89000.0,29.6662,29.6721,29.6545,29.6721,89000.0
2014-11-10 15:25:00,50.82,50.82,50.78,50.8,200500.0,29.6721,29.6721,29.6487,29.6604,200500.0
2014-11-10 15:30:00,50.8,50.81,50.78,50.78,115900.0,29.6604,29.6662,29.6487,29.6487,115900.0
2014-11-10 15:35:00,50.78,50.79,50.73,50.74,301900.0,29.6487,29.6545,29.6195,29.6253,301900.0
2014-11-10 15:40:00,50.74,50.75,50.7,50.72,212900.0,29.6253,29.6312,29.602,29.6137,212900.0
2014-11-10 15:45:00,50.72,50.75,50.69,50.72,369000.0,29.6137,29.6312,29.5962,29.6137,369000.0
2014-11-10 15:50:00,50.72,50.74,50.7,50.73,467100.0,29.6137,29.6253,29.602,29.6195,467100.0
2014-11-10 15:55:00,50.74,50.75,50.69,50.73,761600.0,29.6253,29.6312,29.5962,29.6195,761600.0
2014-11-11 09:30:00,50.94,50.95,50.41,50.55,507800.0,29.7421,29.748,29.4327,29.5144,507800.0
2014-11-11 09:35:00,50.55,50.65,50.5,50.5,159400.0,29.5144,29.5728,29.4852,29.4852,159400.0
2014-11-11 09:40:00,50.5,50.53,50.43,50.44,215300.0,29.4852,29.5027,29.4443,29.4502,215300.0
2014-11-11 09:45:00,50.45,50.47,50.33,50.37,231500.0,29.456,29.4677,29.386,29.4093,231500.0
2014-11-11 09:50:00,50.37,50.46,50.36,50.45,191500.0,29.4093,29.4619,29.4035,29.456,191500.0
2014-11-11 09:55:00,50.45,50.46,50.37,50.38,163700.0,29.456,29.4619,29.4093,29.4152,163700.0
2014-11-11 10:00:00,50.38,50.44,50.38,50.43,154300.0,29.4152,29.4502,29.4152,29.4443,154300.0
2014-11-11 10:05:00,50.44,50.49,50.39,50.45,168100.0,29.4502,29.4794,29.421,29.456,168100.0
2014-11-11 10:10:00,50.46,50.48,50.44,50.45,129200.0,29.4619,29.4735,29.4502,29.456,129200.0
2014-11-11 10:15:00,50.46,50.46,50.4,50.4,119900.0,29.4619,29.4619,29.4268,29.4268,119900.0
2014-11-11 10:20:00,50.4,50.51,50.4,50.48,116100.0,29.4268,29.4911,29.4268,29.4735,116100.0
2014-11-11 10:25:00,50.48,50.49,50.44,50.46,101300.0,29.4735,29.4794,29.4502,29.4619,101300.0
2014-11-11 10:30:00,50.46,50.48,50.44,50.46,110200.0,29.4619,29.4735,29.4502,29.4619,110200.0
2014-11-11 10:35:00,50.46,50.55,50.46,50.55,134800.0,29.4619,29.5144,29.4619,29.5144,134800.0
2014-11-11 10:40:00,50.55,50.65,50.55,50.61,94700.0,29.5144,29.5728,29.5144,29.5494,94700.0
2014-11-11 10:45:00,50.61,50.64,50.58,50.63,71600.0,29.5494,29.567,29.5319,29.5611,71600.0
2014-11-11 10:50:00,50.62,50.64,50.58,50.59,58900.0,29.5553,29.567,29.5319,29.5378,58900.0
2014-11-11 10:55:00,50.59,50.61,50.55,50.55,59400.0,29.5378,29.5494,29.5144,29.5144,59400.0
2014-11-11 11:00:00,50.56,50.62,50.54,50.61,87500.0,29.5202,29.5553,29.5086,29.5494,87500.0
2014-11-11 11:05:00,50.61,50.64,50.6,50.64,63200.0,29.5494,29.567,29.5436,29.567,63200.0
2014-11-11 11:10:00,50.64,50.67,50.62,50.67,74600.0,29.567,29.5845,29.5553,29.5845,74600.0
2014-11-11 11:15:00,50.66,50.68,50.64,50.66,57100.0,29.5786,29.5903,29.567,29.5786,57100.0
2014-11-11 11:20:00,50.66,50.67,50.64,50.66,40200.0,29.5786,29.5845,29.567,29.5786,40200.0
2014-11-11 11:25:00,50.66,50.67,50.64,50.65,88700.0,29.5786,29.5845,29.567,29.5728,88700.0
2014-11-11 11:30:00,50.66,50.68,50.64,50.65,105400.0,29.5786,29.5903,29.567,29.5728,105400.0
2014-11-11 11:35:00,50.64,50.65,50.56,50.57,82700.0,29.567,29.5728,29.5202,29.5261,82700.0
2014-11-11 11:40:00,50.57,50.62,50.56,50.62,62700.0,29.5261,29.5553,29.5202,29.5553,62700.0
2014-11-11 11:45:00,50.62,50.62,50.57,50.58,43200.0,29.5553,29.5553,29.5261,29.5319,43200.0
2014-11-11 11:50:00,50.58,50.58,50.55,50.55,67300.0,29.5319,29.5319,29.5144,29.5144,67300.0
2014-11-11 11:55:00,50.55,50.56,50.52,50.52,82100.0,29.5144,29.5202,29.4969,29.4969,82100.0
2014-11-11 12:00:00,50.52,50.59,50.52,50.59,87700.0,29.4969,29.5378,29.4969,29.5378,87700.0
2014-11-11 12:05:00,50.59,50.6,50.56,50.57,68000.0,29.5378,29.5436,29.5202,29.5261,68000.0
2014-11-11 12:10:00,50.57,50.59,50.54,50.55,54700.0,29.5261,29.5378,29.5086,29.5144,54700.0
2014-11-11 12:15:00,50.55,50.55,50.53,50.55,51300.0,29.5144,29.5144,29.5027,29.5144,51300.0
2014-11-11 12:20:00,50.55,50.55,50.47,50.5,112900.0,29.5144,29.5144,29.4677,29.4852,112900.0
2014-11-11 12:25:00,50.5,50.51,50.47,50.47,100700.0,29.4852,29.4911,29.4677,29.4677,100700.0
2014-11-11 12:30:00,50.48,50.5,50.46,50.47,88900.0,29.4735,29.4852,29.4619,29.4677,88900.0
2014-11-11 12:35:00,50.47,50.48,50.43,50.44,177400.0,29.4677,29.4735,29.4443,29.4502,177400.0
2014-11-11 12:40:00,50.45,50.46,50.42,50.46,86300.0,29.456,29.4619,29.4385,29.4619,86300.0
2014-11-11 12:45:00,50.46,50.47,50.43,50.45,113800.0,29.4619,29.4677,29.4443,29.456,113800.0
2014-11-11 12:50:00,50.46,50.5,50.45,50.5,39100.0,29.4619,29.4852,29.456,29.4852,39100.0
2014-11-11 12:55:00,50.5,50.5,50.45,50.45,42500.0,29.4852,29.4852,29.456,29.456,42500.0
2014-11-11 13:00:00,50.45,50.47,50.45,50.45,38200.0,29.456,29.4677,29.456,29.456,38200.0
2014-11-11 13:05:00,50.45,50.49,50.45,50.46,124400.0,29.456,29.4794,29.456,29.4619,124400.0
2014-11-11 13:10:00,50.46,50.49,50.46,50.49,35300.0,29.4619,29.4794,29.4619,29.4794,35300.0
2014-11-11 13:15:00,50.48,50.49,50.47,50.47,31900.0,29.4735,29.4794,29.4677,29.4677,31900.0
2014-11-11 13:20:00,50.48,50.48,50.47,50.47,43700.0,29.4735,29.4735,29.4677,29.4677,43700.0
2014-11-11 13:25:00,50.47,50.48,50.45,50.46,79300.0,29.4677,29.4735,29.456,29.4619,79300.0
2014-11-11 13:30:00,50.46,50.48,50.45,50.46,116400.0,29.4619,29.4735,29.456,29.4619,116400.0
2014-11-11 13:35:00,50.46,50.47,50.43,50.44,55100.0,29.4619,29.4677,29.4443,29.4502,55100.0
2014-11-11 13:40:00,50.43,50.45,50.43,50.45,72200.0,29.4443,29.456,29.4443,29.456,72200.0
2014-11-11 13:45:00,50.45,50.46,50.43,50.46,65800.0,29.456,29.4619,29.4443,29.4619,65800.0
2014-11-11 13:50:00,50.46,50.48,50.46,50.48,77900.0,29.4619,29.4735,29.4619,29.4735,77900.0
2014-11-11 13:55:00,50.48,50.49,50.47,50.49,38700.0,29.4735,29.4794,29.4677,29.4794,38700.0
2014-11-11 14:00:00,50.49,50.51,50.47,50.51,77500.0,29.4794,29.4911,29.4677,29.4911,77500.0
2014-11-11 14:05:00,50.5,50.52,50.48,50.52,90000.0,29.4852,29.4969,29.4735,29.4969,90000.0
2014-11-11 14:10:00,50.52,50.52,50.46,50.47,34800.0,29.4969,29.4969,29.4619,29.4677,34800.0
2014-11-11 14:15:00,50.46,50.52,50.46,50.52,85400.0,29.4619,29.4969,29.4619,29.4969,85400.0
2014-11-11 14:20:00,50.52,50.52,50.49,50.5,78000.0,29.4969,29.4969,29.4794,29.4852,78000.0
2014-11-11 14:25:00,50.5,50.5,50.47,50.5,63100.0,29.4852,29.4852,29.4677,29.4852,63100.0
2014-11-11 14:30:00,50.5,50.52,50.49,50.5,53600.0,29.4852,29.4969,29.4794,29.4852,53600.0
2014-11-11 14:35:00,50.5,50.5,50.45,50.46,81700.0,29.4852,29.4852,29.456,29.4619,81700.0
2014-11-11 14:40:00,50.46,50.47,50.44,50.45,44100.0,29.4619,29.4677,29.4502,29.456,44100.0
2014-11-11 14:45:00,50.46,50.49,50.44,50.48,64500.0,29.4619,29.4794,29.4502,29.4735,64500.0
2014-11-11 14:50:00,50.48,50.48,50.45,50.48,64900.0,29.4735,29.4735,29.456,29.4735,64900.0
2014-11-11 14:55:00,50.49,50.5,50.46,50.5,51900.0,29.4794,29.4852,29.4619,29.4852,51900.0
2014-11-11 15:00:00,50.5,50.52,50.48,50.52,56500.0,29.4852,29.4969,29.4735,29.4969,56500.0
2014-11-11 15:05:00,50.51,50.52,50.51,50.52,51000.0,29.4911,29.4969,29.4911,29.4969,51000.0
2014-11-11 15:10:00,50.51,50.52,50.47,50.47,77000.0,29.4911,29.4969,29.4677,29.4677,77000.0
2014-11-11 15:15:00,50.47,50.5,50.46,50.5,63300.0,29.4677,29.4852,29.4619,29.4852,63300.0
2014-11-11 15:20:00,50.5,50.5,50.46,50.46,117900.0,29.4852,29.4852,29.4619,29.4619,117900.0
2014-11-11 15:25:00,50.46,50.51,50.46,50.49,102400.0,29.4619,29.4911,29.4619,29.4794,102400.0
2014-11-11 15:30:00,50.49,50.51,50.48,50.51,115400.0,29.4794,29.4911,29.4735,29.4911,115400.0
2014-11-11 15:35:00,50.51,50.53,50.47,50.52,100200.0,29.4911,29.5027,29.4677,29.4969,100200.0
2014-11-11 15:40:00,50.52,50.59,50.52,50.57,149200.0,29.4969,29.5378,29.4969,29.5261,149200.0
2014-11-11 15:45:00,50.58,50.59,50.54,50.57,194600.0,29.5319,29.5378,29.5086,29.5261,194600.0
2014-11-11 15:50:00,50.57,50.6,50.56,50.57,183200.0,29.5261,29.5436,29.5202,29.5261,183200.0
2014-11-11 15:55:00,50.56,50.61,50.55,50.61,349100.0,29.5202,29.5494,29.5144,29.5494,349100.0
2014-11-12 09:30:00,50.35,50.54,50.3,50.43,400400.0,29.3976,29.5086,29.3684,29.4443,400400.0
2014-11-12 09:35:00,50.42,50.48,50.34,50.38,84500.0,29.4385,29.4735,29.3918,29.4152,84500.0
2014-11-12 09:40:00,50.38,50.48,50.37,50.47,94300.0,29.4152,29.4735,29.4093,29.4677,94300.0
2014-11-12 09:45:00,50.47,50.58,50.46,50.58,110300.0,29.4677,29.5319,29.4619,29.5319,110300.0
2014-11-12 09:50:00,50.58,50.58,50.48,50.48,95500.0,29.5319,29.5319,29.4735,29.4735,95500.0
2014-11-12 09:55:00,50.49,50.51,50.45,50.5,215100.0,29.4794,29.4911,29.456,29.4852,215100.0
2014-11-12 10:00:00,50.51,50.54,50.49,50.51,79700.0,29.4911,29.5086,29.4794,29.4911,79700.0
2014-11-12 10:05:00,50.52,50.6,50.51,50.59,112300.0,29.4969,29.5436,29.4911,29.5378,112300.0
2014-11-12 10:10:00,50.59,50.67,50.59,50.66,132400.0,29.5378,29.5845,29.5378,29.5786,132400.0
2014-11-12 10:15:00,50.66,50.75,50.65,50.74,165600.0,29.5786,29.6312,29.5728,29.6253,165600.0
2014-11-12 10:20:00,50.75,50.81,50.73,50.81,110100.0,29.6312,29.6662,29.6195,29.6662,110100.0
2014-11-12 10:25:00,50.8,50.85,50.75,50.75,157400.0,29.6604,29.6896,29.6312,29.6312,157400.0
2014-11-12 10:30:00,50.75,50.77,50.71,50.73,55100.0,29.6312,29.6429,29.6078,29.6195,55100.0
2014-11-12 10:35:00,50.73,50.74,50.71,50.73,49700.0,29.6195,29.6253,29.6078,29.6195,49700.0
2014-11-12 10:40:00,50.73,50.88,50.72,50.88,105200.0,29.6195,29.7071,29.6137,29.7071,105200.0
2014-11-12 10:45:00,50.88,50.89,50.86,50.89,95200.0,29.7071,29.7129,29.6954,29.7129,95200.0
2014-11-12 10:50:00,50.89,50.91,50.88,50.9,70400.0,29.7129,29.7246,29.7071,29.7188,70400.0
2014-11-12 10:55:00,50.9,50.92,50.88,50.88,95300.0,29.7188,29.7304,29.7071,29.7071,95300.0
2014-11-12 11:00:00,50.89,50.95,50.88,50.93,114500.0,29.7129,29.748,29.7071,29.7363,114500.0
2014-11-12 11:05:00,50.92,50.95,50.91,50.94,62600.0,29.7304,29.748,29.7246,29.7421,62600.0
2014-11-12 11:10:00,50.93,50.94,50.89,50.89,67100.0,29.7363,29.7421,29.7129,29.7129,67100.0
2014-11-12 11:15:00,50.9,50.9,50.85,50.85,67500.0,29.7188,29.7188,29.6896,29.6896,67500.0
2014-11-12 11:20:00,50.86,50.9,50.86,50.88,55900.0,29.6954,29.7188,29.6954,29.7071,55900.0
2014-11-12 11:25:00,50.87,50.88,50.78,50.78,118300.0,29.7012,29.7071,29.6487,29.6487,118300.0
2014-11-12 11:30:00,50.79,50.87,50.79,50.86,91400.0,29.6545,29.7012,29.6545,29.6954,91400.0
2014-11-12 11:35:00,50.87,50.92,50.86,50.88,78500.0,29.7012,29.7304,29.6954,29.7071,78500.0
2014-11-12 11:40:00,50.89,50.93,50.88,50.92,65000.0,29.7129,29.7363,29.7071,29.7304,65000.0
2014-11-12 11:45:00,50.93,50.95,50.92,50.94,103400.0,29.7363,29.748,29.7304,29.7421,103400.0
2014-11-12 11:50:00,50.95,50.97,50.93,50.94,48600.0,29.748,29.7596,29.7363,29.7421,48600.0
2014-11-12 11:55:00,50.93,50.98,50.93,50.96,49400.0,29.7363,29.7655,29.7363,29.7538,49400.0
2014-11-12 12:00:00,50.96,50.97,50.91,50.92,48000.0,29.7538,29.7596,29.7246,29.7304,48000.0
2014-11-12 12:05:00,50.92,50.99,50.92,50.99,82000.0,29.7304,29.7713,29.7304,29.7713,82000.0
2014-11-12 12:10:00,50.98,50.98,50.96,50.98,42700.0,29.7655,29.7655,29.7538,29.7655,42700.0
2014-11-12 12:15:00,50.98,51.0,50.98,50.99,59200.0,29.7655,29.7772,29.7655,29.7713,59200.0
2014-11-12 12:20:00,50.99,51.0,50.98,50.99,48900.0,29.7713,29.7772,29.7655,29.7713,48900.0
2014-11-12 12:25:00,50.99,51.0,50.98,50.99,74600.0,29.7713,29.7772,29.7655,29.7713,74600.0
2014-11-12 12:30:00,50.99,51.0,50.97,50.98,111800.0,29.7713,29.7772,29.7596,29.7655,111800.0
2014-11-12 12:35:00,50.98,50.99,50.97,50.98,115600.0,29.7655,29.7713,29.7596,29.7655,115600.0
2014-11-12 12:40:00,50.98,51.0,50.98,50.98,53100.0,29.7655,29.7772,29.7655,29.7655,53100.0
2014-11-12 12:45:00,50.98,50.99,50.97,50.99,57700.0,29.7655,29.7713,29.7596,29.7713,57700.0
2014-11-12 12:50:00,50.98,50.99,50.97,50.98,41700.0,29.7655,29.7713,29.7596,29.7655,41700.0
2014-11-12 12:55:00,50.98,50.99,50.96,50.97,55900.0,29.7655,29.7713,29.7538,29.7596,55900.0
2014-11-12 13:00:00,50.97,50.98,50.94,50.94,35300.0,29.7596,29.7655,29.7421,29.7421,35300.0
2014-11-12 13:05:00,50.94,50.97,50.94,50.95,74700.0,29.7421,29.7596,29.7421,29.748,74700.0
2014-11-12 13:10:00,50.95,50.98,50.95,50.97,55600.0,29.748,29.7655,29.748,29.7596,55600.0
2014-11-12 13:15:00,50.97,50.98,50.95,50.97,39000.0,29.7596,29.7655,29.748,29.7596,39000.0
2014-11-12 13:20:00,50.96,50.98,50.94,50.98,36400.0,29.7538,29.7655,29.7421,29.7655,36400.0
2014-11-12 13:25:00,50.99,51.0,50.96,50.99,43100.0,29.7713,29.7772,29.7538,29.7713,43100.0
2014-11-12 13:30:00,50.99,51.0,50.97,50.99,43500.0,29.7713,29.7772,29.7596,29.7713,43500.0
2014-11-12 13:35:00,50.99,51.0,50.96,50.96,42200.0,29.7713,29.7772,29.7538,29.7538,42200.0
2014-11-12 13:40:00,50.96,50.99,50.96,50.98,38700.0,29.7538,29.7713,29.7538,29.7655,38700.0
2014-11-12 13:45:00,50.98,50.99,50.97,50.98,64400.0,29.7655,29.7713,29.7596,29.7655,64400.0
2014-11-12 13:50:00,50.98,50.98,50.93,50.94,54500.0,29.7655,29.7655,29.7363,29.7421,54500.0
2014-11-12 13:55:00,50.94,50.96,50.93,50.95,32900.0,29.7421,29.7538,29.7363,29.748,32900.0
2014-11-12 14:00:00,50.95,50.99,50.95,50.97,66100.0,29.748,29.7713,29.748,29.7596,66100.0
2014-11-12 14:05:00,50.98,50.98,50.95,50.98,39300.0,29.7655,29.7655,29.748,29.7655,39300.0
2014-11-12 14:10:00,50.97,51.0,50.97,50.99,39200.0,29.7596,29.7772,29.7596,29.7713,39200.0
2014-11-12 14:15:00,50.98,51.02,50.97,50.99,94400.0,29.7655,29.7888,29.7596,29.7713,94400.0
2014-11-12 14:20:00,50.99,50.99,50.96,50.97,55300.0,29.7713,29.7713,29.7538,29.7596,55300.0
2014-11-12 14:25:00,50.97,51.01,50.97,51.0,43800.0,29.7596,29.783,29.7596,29.7772,43800.0
2014-11-12 14:30:00,51.01,51.01,50.98,51.0,48700.0,29.783,29.783,29.7655,29.7772,48700.0
2014-11-12 14:35:00,51.0,51.0,50.95,50.95,60300.0,29.7772,29.7772,29.748,29.748,60300.0
2014-11-12 14:40:00,50.96,50.96,50.91,50.96,95400.0,29.7538,29.7538,29.7246,29.7538,95400.0
2014-11-12 14:45:00,50.96,50.97,50.93,50.93,66400.0,29.7538,29.7596,29.7363,29.7363,66400.0
2014-11-12 14:50:00,50.93,50.95,50.91,50.95,44100.0,29.7363,29.748,29.7246,29.748,44100.0
2014-11-12 14:55:00,50.94,50.95,50.92,50.94,45400.0,29.7421,29.748,29.7304,29.7421,45400.0
2014-11-12 15:00:00,50.93,50.97,50.91,50.96,91600.0,29.7363,29.7596,29.7246,29.7538,91600.0
2014-11-12 15:05:00,50.96,51.0,50.95,50.99,81500.0,29.7538,29.7772,29.748,29.7713,81500.0
2014-11-12 15:10:00,50.99,50.99,50.97,50.97,293300.0,29.7713,29.7713,29.7596,29.7596,293300.0
2014-11-12 15:15:00,50.98,50.98,50.95,50.95,149700.0,29.7655,29.7655,29.748,29.748,149700.0
2014-11-12 15:20:00,50.95,50.96,50.94,50.96,76400.0,29.748,29.7538,29.7421,29.7538,76400.0
2014-11-12 15:25:00,50.96,50.98,50.94,50.94,165700.0,29.7538,29.7655,29.7421,29.7421,165700.0
2014-11-12 15:30:00,50.94,50.96,50.91,50.93,226100.0,29.7421,29.7538,29.7246,29.7363,226100.0
2014-11-12 15:35:00,50.93,50.97,50.92,50.94,406700.0,29.7363,29.7596,29.7304,29.7421,406700.0
2014-11-12 15:40:00,50.93,50.95,50.91,50.91,224600.0,29.7363,29.748,29.7246,29.7246,224600.0
2014-11-12 15:45:00,50.92,50.93,50.88,50.88,173200.0,29.7304,29.7363,29.7071,29.7071,173200.0
2014-11-12 15:50:00,50.89,50.9,50.84,50.86,257500.0,29.7129,29.7188,29.6837,29.6954,257500.0
2014-11-12 15:55:00,50.86,50.86,50.82,50.83,645300.0,29.6954,29.6954,29.6721,29.6779,645300.0
2014-11-13 09:30:00,50.66,50.8,50.64,50.75,360700.0,29.5786,29.6604,29.567,29.6312,360700.0
2014-11-13 09:35:00,50.76,50.88,50.76,50.84,151000.0,29.637,29.7071,29.637,29.6837,151000.0
2014-11-13 09:40:00,50.84,50.9,50.83,50.88,88900.0,29.6837,29.7188,29.6779,29.7071,88900.0
2014-11-13 09:45:00,50.88,51.01,50.88,51.0,176700.0,29.7071,29.783,29.7071,29.7772,176700.0
2014-11-13 09:50:00,51.0,51.08,50.96,51.05,259200.0,29.7772,29.8239,29.7538,29.8063,259200.0
2014-11-13 09:55:00,51.05,51.1,51.05,51.1,164400.0,29.8063,29.8355,29.8063,29.8355,164400.0
2014-11-13 10:00:00,51.09,51.1,51.06,51.06,136300.0,29.8297,29.8355,29.8122,29.8122,136300.0
2014-11-13 10:05:00,51.06,51.1,51.06,51.08,110500.0,29.8122,29.8355,29.8122,29.8239,110500.0
2014-11-13 10:10:00,51.08,51.08,51.04,51.07,156800.0,29.8239,29.8239,29.8005,29.818,156800.0
2014-11-13 10:15:00,51.07,51.1,51.07,51.1,180500.0,29.818,29.8355,29.818,29.8355,180500.0
2014-11-13 10:20:00,51.1,51.11,51.07,51.11,189800.0,29.8355,29.8414,29.818,29.8414,189800.0
2014-11-13 10:25:00,51.11,51.11,51.09,51.1,168100.0,29.8414,29.8414,29.8297,29.8355,168100.0
2014-11-13 10:30:00,51.09,51.11,51.09,51.11,152800.0,29.8297,29.8414,29.8297,29.8414,152800.0
2014-11-13 10:35:00,51.11,51.11,51.1,51.11,131500.0,29.8414,29.8414,29.8355,29.8414,131500.0
2014-11-13 10:40:00,51.1,51.13,51.08,51.09,150200.0,29.8355,29.8531,29.8239,29.8297,150200.0
2014-11-13 10:45:00,51.08,51.12,51.08,51.12,95200.0,29.8239,29.8472,29.8239,29.8472,95200.0
2014-11-13 10:50:00,51.12,51.15,51.1,51.14,180200.0,29.8472,29.8647,29.8355,29.8589,180200.0
2014-11-13 10:55:00,51.14,51.14,51.07,51.07,163700.0,29.8589,29.8589,29.818,29.818,163700.0
2014-11-13 11:00:00,51.08,51.1,51.05,51.1,101700.0,29.8239,29.8355,29.8063,29.8355,101700.0
2014-11-13 11:05:00,51.1,51.11,51.06,51.07,124200.0,29.8355,29.8414,29.8122,29.818,124200.0
2014-11-13 11:10:00,51.06,51.08,51.04,51.05,148400.0,29.8122,29.8239,29.8005,29.8063,148400.0
2014-11-13 11:15:00,51.04,51.09,51.03,51.08,72200.0,29.8005,29.8297,29.7947,29.8239,72200.0
2014-11-13 11:20:00,51.09,51.09,51.04,51.04,130100.0,29.8297,29.8297,29.8005,29.8005,130100.0
2014-11-13 11:25:00,51.05,51.07,51.03,51.07,88500.0,29.8063,29.818,29.7947,29.818,88500.0
2014-11-13 11:30:00,51.06,51.08,51.05,51.05,105900.0,29.8122,29.8239,29.8063,29.8063,105900.0
2014-11-13 11:35:00,51.05,51.07,51.03,51.04,102400.0,29.8063,29.818,29.7947,29.8005,102400.0
2014-11-13 11:40:00,51.05,51.05,50.95,50.97,119900.0,29.8063,29.8063,29.748,29.7596,119900.0
2014-11-13 11:45:00,50.97,51.0,50.96,50.99,43400.0,29.7596,29.7772,29.7538,29.7713,43400.0
2014-11-13 11:50:00,51.0,51.01,50.97,51.0,67200.0,29.7772,29.783,29.7596,29.7772,67200.0
2014-11-13 11:55:00,51.0,51.0,50.93,50.94,52300.0,29.7772,29.7772,29.7363,29.7421,52300.0
2014-11-13 12:00:00,50.95,50.97,50.93,50.97,61200.0,29.748,29.7596,29.7363,29.7596,61200.0
2014-11-13 12:05:00,50.96,51.01,50.93,50.99,72100.0,29.7538,29.783,29.7363,29.7713,72100.0
2014-11-13 12:10:00,51.0,51.01,50.97,50.99,52500.0,29.7772,29.783,29.7596,29.7713,52500.0
2014-11-13 12:15:00,50.99,51.0,50.98,50.98,71200.0,29.7713,29.7772,29.7655,29.7655,71200.0
2014-11-13 12:20:00,50.98,51.0,50.98,51.0,24100.0,29.7655,29.7772,29.7655,29.7772,24100.0
2014-11-13 12:25:00,51.0,51.01,50.99,51.01,29200.0,29.7772,29.783,29.7713,29.783,29200.0
2014-11-13 12:30:00,51.01,51.01,50.99,51.0,67400.0,29.783,29.783,29.7713,29.7772,67400.0
2014-11-13 12:35:00,51.0,51.0,50.98,51.0,40500.0,29.7772,29.7772,29.7655,29.7772,40500.0
2014-11-13 12:40:00,51.0,51.0,50.97,50.98,26800.0,29.7772,29.7772,29.7596,29.7655,26800.0
2014-11-13 12:45:00,50.98,50.98,50.97,50.97,15300.0,29.7655,29.7655,29.7596,29.7596,15300.0
2014-11-13 12:50:00,50.97,50.98,50.92,50.93,45600.0,29.7596,29.7655,29.7304,29.7363,45600.0
2014-11-13 12:55:00,50.93,50.95,50.93,50.93,27500.0,29.7363,29.748,29.7363,29.7363,27500.0
2014-11-13 13:00:00,50.93,50.95,50.93,50.94,24000.0,29.7363,29.748,29.7363,29.7421,24000.0
2014-11-13 13:05:00,50.93,50.94,50.84,50.88,82400.0,29.7363,29.7421,29.6837,29.7071,82400.0
2014-11-13 13:10:00,50.88,50.94,50.88,50.91,74900.0,29.7071,29.7421,29.7071,29.7246,74900.0
2014-11-13 13:15:00,50.91,50.92,50.89,50.91,103500.0,29.7246,29.7304,29.7129,29.7246,103500.0
2014-11-13 13:20:00,50.91,50.91,50.84,50.84,57200.0,29.7246,29.7246,29.6837,29.6837,57200.0
2014-11-13 13:25:00,50.84,50.9,50.83,50.9,46900.0,29.6837,29.7188,29.6779,29.7188,46900.0
2014-11-13 13:30:00,50.89,50.9,50.85,50.86,43700.0,29.7129,29.7188,29.6896,29.6954,43700.0
2014-11-13 13:35:00,50.86,50.89,50.85,50.89,58600.0,29.6954,29.7129,29.6896,29.7129,58600.0
2014-11-13 13:40:00,50.89,50.9,50.88,50.9,41000.0,29.7129,29.7188,29.7071,29.7188,41000.0
2014-11-13 13:45:00,50.9,50.92,50.89,50.92,42600.0,29.7188,29.7304,29.7129,29.7304,42600.0
2014-11-13 13:50:00,50.92,50.96,50.91,50.96,82000.0,29.7304,29.7538,29.7246,29.7538,82000.0
2014-11-13 13:55:00,50.95,50.99,50.95,50.98,43500.0,29.748,29.7713,29.748,29.7655,43500.0
2014-11-13 14:00:00,50.98,51.01,50.98,51.01,148700.0,29.7655,29.783,29.7655,29.783,148700.0
2014-11-13 14:05:00,51.01,51.02,50.99,51.02,119200.0,29.783,29.7888,29.7713,29.7888,119200.0
2014-11-13 14:10:00,51.01,51.07,51.01,51.07,140700.0,29.783,29.818,29.783,29.818,140700.0
2014-11-13 14:15:00,51.06,51.1,50.99,51.03,209700.0,29.8122,29.8355,29.7713,29.7947,209700.0
2014-11-13 14:20:00,51.03,51.1,51.03,51.09,179400.0,29.7947,29.8355,29.7947,29.8297,179400.0
2014-11-13 14:25:00,51.1,51.16,51.09,51.16,124700.0,29.8355,29.8706,29.8297,29.8706,124700.0
2014-11-13 14:30:00,51.16,51.19,51.15,51.16,409500.0,29.8706,29.8881,29.8647,29.8706,409500.0
2014-11-13 14:35:00,51.16,51.17,51.15,51.15,74300.0,29.8706,29.8764,29.8647,29.8647,74300.0
2014-11-13 14:40:00,51.16,51.2,51.13,51.2,152400.0,29.8706,29.8939,29.8531,29.8939,152400.0
2014-11-13 14:45:00,51.2,51.23,51.19,51.23,117400.0,29.8939,29.9114,29.8881,29.9114,117400.0
2014-11-13 14:50:00,51.23,51.25,51.21,51.25,112900.0,29.9114,29.9231,29.8998,29.9231,112900.0
2014-11-13 14:55:00,51.24,51.25,51.23,51.23,96600.0,29.9173,29.9231,29.9114,29.9114,96600.0
2014-11-13 15:00:00,51.23,51.25,51.2,51.22,146000.0,29.9114,29.9231,29.8939,29.9056,146000.0
2014-11-13 15:05:00,51.23,51.28,51.22,51.27,123400.0,29.9114,29.9406,29.9056,29.9348,123400.0
2014-11-13 15:10:00,51.26,51.27,51.24,51.26,100200.0,29.929,29.9348,29.9173,29.929,100200.0
2014-11-13 15:15:00,51.25,51.26,51.22,51.23,119300.0,29.9231,29.929,29.9056,29.9114,119300.0
2014-11-13 15:20:00,51.23,51.27,51.23,51.26,98600.0,29.9114,29.9348,29.9114,29.929,98600.0
2014-11-13 15:25:00,51.27,51.28,51.22,51.23,96300.0,29.9348,29.9406,29.9056,29.9114,96300.0
2014-11-13 15:30:00,51.23,51.26,51.22,51.26,161400.0,29.9114,29.929,29.9056,29.929,161400.0
2014-11-13 15:35:00,51.25,51.29,51.24,51.24,206700.0,29.9231,29.9465,29.9173,29.9173,206700.0
2014-11-13 15:40:00,51.24,51.28,51.23,51.24,169500.0,29.9173,29.9406,29.9114,29.9173,169500.0
2014-11-13 15:45:00,51.25,51.27,51.23,51.23,280200.0,29.9231,29.9348,29.9114,29.9114,280200.0
2014-11-13 15:50:00,51.23,51.25,51.2,51.2,294700.0,29.9114,29.9231,29.8939,29.8939,294700.0
2014-11-13 15:55:00,51.2,51.23,51.17,51.22,593800.0,29.8939,29.9114,29.8764,29.9056,593800.0
2014-11-14 09:30:00,51.26,51.37,51.21,51.25,256500.0,29.929,29.9932,29.8998,29.9231,256500.0
2014-11-14 09:35:00,51.24,51.29,51.18,51.25,124500.0,29.9173,29.9465,29.8822,29.9231,124500.0
2014-11-14 09:40:00,51.25,51.73,51.24,51.62,995100.0,29.9231,30.2034,29.9173,30.1391,995100.0
2014-11-14 09:45:00,51.62,51.7,51.53,51.65,475300.0,30.1391,30.1859,30.0866,30.1567,475300.0
2014-11-14 09:50:00,51.65,51.65,51.49,51.56,406700.0,30.1567,30.1567,30.0632,30.1041,406700.0
2014-11-14 09:55:00,51.56,51.65,51.52,51.55,203200.0,30.1041,30.1567,30.0808,30.0983,203200.0
2014-11-14 10:00:00,51.53,51.55,51.26,51.28,346900.0,30.0866,30.0983,29.929,29.9406,346900.0
2014-11-14 10:05:00,51.27,51.47,51.27,51.47,265100.0,29.9348,30.0516,29.9348,30.0516,265100.0
2014-11-14 10:10:00,51.47,51.48,51.43,51.46,204000.0,30.0516,30.0574,30.0282,30.0457,204000.0
2014-11-14 10:15:00,51.47,51.47,51.4,51.43,201200.0,30.0516,30.0516,30.0107,30.0282,201200.0
2014-11-14 10:20:00,51.43,51.44,51.41,51.44,157800.0,30.0282,30.0341,30.0165,30.0341,157800.0
2014-11-14 10:25:00,51.43,51.44,51.34,51.35,214900.0,30.0282,30.0341,29.9757,29.9815,214900.0
2014-11-14 10:30:00,51.35,51.39,51.29,51.29,176000.0,29.9815,30.0049,29.9465,29.9465,176000.0
2014-11-14 10:35:00,51.28,51.29,51.2,51.27,126500.0,29.9406,29.9465,29.8939,29.9348,126500.0
2014-11-14 10:40:00,51.28,51.33,51.26,51.33,75900.0,29.9406,29.9698,29.929,29.9698,75900.0
2014-11-14 10:45:00,51.33,51.38,51.32,51.36,100100.0,29.9698,29.999,29.964,29.9873,100100.0
2014-11-14 10:50:00,51.36,51.37,51.3,51.34,157500.0,29.9873,29.9932,29.9523,29.9757,157500.0
2014-11-14 10:55:00,51.34,51.34,51.27,51.3,93900.0,29.9757,29.9757,29.9348,29.9523,93900.0
2014-11-14 11:00:00,51.3,51.32,51.25,51.26,112900.0,29.9523,29.964,29.9231,29.929,112900.0
2014-11-14 11:05:00,51.26,51.32,51.25,51.28,145900.0,29.929,29.964,29.9231,29.9406,145900.0
2014-11-14 11:10:00,51.29,51.29,51.26,51.28,62000.0,29.9465,29.9465,29.929,29.9406,62000.0
2014-11-14 11:15:00,51.28,51.31,51.27,51.3,53900.0,29.9406,29.9581,29.9348,29.9523,53900.0
2014-11-14 11:20:00,51.32,51.34,51.26,51.33,125800.0,29.964,29.9757,29.929,29.9698,125800.0
2014-11-14 11:25:00,51.34,51.35,51.29,51.29,46700.0,29.9757,29.9815,29.9465,29.9465,46700.0
2014-11-14 11:30:00,51.3,51.41,51.3,51.41,108400.0,29.9523,30.0165,29.9523,30.0165,108400.0
2014-11-14 11:35:00,51.41,51.44,51.39,51.41,58400.0,30.0165,30.0341,30.0049,30.0165,58400.0
2014-11-14 11:40:00,51.41,51.46,51.39,51.45,84500.0,30.0165,30.0457,30.0049,30.0399,84500.0
2014-11-14 11:45:00,51.45,51.49,51.43,51.48,189500.0,30.0399,30.0632,30.0282,30.0574,189500.0
2014-11-14 11:50:00,51.48,51.5,51.45,51.47,79500.0,30.0574,30.0691,30.0399,30.0516,79500.0
2014-11-14 11:55:00,51.47,51.5,51.46,51.49,62500.0,30.0516,30.0691,30.0457,30.0632,62500.0
2014-11-14 12:00:00,51.49,51.5,51.46,51.48,97000.0,30.0632,30.0691,30.0457,30.0574,97000.0
2014-11-14 12:05:00,51.48,51.56,51.48,51.5,139000.0,30.0574,30.1041,30.0574,30.0691,139000.0
2014-11-14 12:10:00,51.5,51.55,51.49,51.52,108100.0,30.0691,30.0983,30.0632,30.0808,108100.0
2014-11-14 12:15:00,51.51,51.53,51.47,51.53,58700.0,30.0749,30.0866,30.0516,30.0866,58700.0
2014-11-14 12:20:00,51.52,51.55,51.52,51.54,64700.0,30.0808,30.0983,30.0808,30.0924,64700.0
2014-11-14 12:25:00,51.54,51.56,51.48,51.51,86900.0,30.0924,30.1041,30.0574,30.0749,86900.0
2014-11-14 12:30:00,51.51,51.53,51.5,51.53,52100.0,30.0749,30.0866,30.0691,30.0866,52100.0
2014-11-14 12:35:00,51.53,51.53,51.51,51.51,46000.0,30.0866,30.0866,30.0749,30.0749,46000.0
2014-11-14 12:40:00,51.51,51.52,51.48,51.52,39100.0,30.0749,30.0808,30.0574,30.0808,39100.0
2014-11-14 12:45:00,51.52,51.53,51.48,51.5,30400.0,30.0808,30.0866,30.0574,30.0691,30400.0
2014-11-14 12:50:00,51.5,51.52,51.49,51.51,39300.0,30.0691,30.0808,30.0632,30.0749,39300.0
2014-11-14 12:55:00,51.51,51.52,51.48,51.48,47000.0,30.0749,30.0808,30.0574,30.0574,47000.0
2014-11-14 13:00:00,51.48,51.49,51.44,51.48,98000.0,30.0574,30.0632,30.0341,30.0574,98000.0
2014-11-14 13:05:00,51.47,51.48,51.45,51.46,47700.0,30.0516,30.0574,30.0399,30.0457,47700.0
2014-11-14 13:10:00,51.46,51.48,51.44,51.46,39700.0,30.0457,30.0574,30.0341,30.0457,39700.0
2014-11-14 13:15:00,51.47,51.48,51.43,51.43,53300.0,30.0516,30.0574,30.0282,30.0282,53300.0
2014-11-14 13:20:00,51.43,51.49,51.43,51.46,47500.0,30.0282,30.0632,30.0282,30.0457,47500.0
2014-11-14 13:25:00,51.47,51.49,51.45,51.49,91400.0,30.0516,30.0632,30.0399,30.0632,91400.0
2014-11-14 13:30:00,51.49,51.49,51.43,51.47,108100.0,30.0632,30.0632,30.0282,30.0516,108100.0
2014-11-14 13:35:00,51.47,51.47,51.39,51.42,96100.0,30.0516,30.0516,30.0049,30.0224,96100.0
2014-11-14 13:40:00,51.42,51.44,51.41,51.44,64700.0,30.0224,30.0341,30.0165,30.0341,64700.0
2014-11-14 13:45:00,51.44,51.48,51.44,51.45,113400.0,30.0341,30.0574,30.0341,30.0399,113400.0
2014-11-14 13:50:00,51.44,51.45,51.39,51.41,155700.0,30.0341,30.0399,30.0049,30.0165,155700.0
2014-11-14 13:55:00,51.4,51.41,51.32,51.35,131800.0,30.0107,30.0165,29.964,29.9815,131800.0
2014-11-14 14:00:00,51.35,51.38,51.34,51.35,84100.0,29.9815,29.999,29.9757,29.9815,84100.0
2014-11-14 14:05:00,51.35,51.39,51.31,51.38,59800.0,29.9815,30.0049,29.9581,29.999,59800.0
2014-11-14 14:10:00,51.37,51.38,51.33,51.35,44500.0,29.9932,29.999,29.9698,29.9815,44500.0
2014-11-14 14:15:00,51.35,51.36,51.31,51.32,140400.0,29.9815,29.9873,29.9581,29.964,140400.0
2014-11-14 14:20:00,51.32,51.4,51.3,51.4,84900.0,29.964,30.0107,29.9523,30.0107,84900.0
2014-11-14 14:25:00,51.41,51.44,51.38,51.42,119400.0,30.0165,30.0341,29.999,30.0224,119400.0
2014-11-14 14:30:00,51.41,51.44,51.39,51.4,51100.0,30.0165,30.0341,30.0049,30.0107,51100.0
2014-11-14 14:35:00,51.4,51.41,51.38,51.39,50900.0,30.0107,30.0165,29.999,30.0049,50900.0
2014-11-14 14:40:00,51.39,51.45,51.38,51.41,85700.0,30.0049,30.0399,29.999,30.0165,85700.0
2014-11-14 14:45:00,51.4,51.41,51.37,51.4,37700.0,30.0107,30.0165,29.9932,30.0107,37700.0
2014-11-14 14:50:00,51.4,51.47,51.39,51.47,75100.0,30.0107,30.0516,30.0049,30.0516,75100.0
2014-11-14 14:55:00,51.47,51.47,51.42,51.45,130200.0,30.0516,30.0516,30.0224,30.0399,130200.0
2014-11-14 15:00:00,51.45,51.45,51.4,51.43,120200.0,30.0399,30.0399,30.0107,30.0282,120200.0
2014-11-14 15:05:00,51.43,51.46,51.42,51.43,76900.0,30.0282,30.0457,30.0224,30.0282,76900.0
2014-11-14 15:10:00,51.43,51.45,51.41,51.42,155000.0,30.0282,30.0399,30.0165,30.0224,155000.0
2014-11-14 15:15:00,51.41,51.44,51.4,51.43,97800.0,30.0165,30.0341,30.0107,30.0282,97800.0
2014-11-14 15:20:00,51.42,51.45,51.41,51.44,146600.0,30.0224,30.0399,30.0165,30.0341,146600.0
2014-11-14 15:25:00,51.44,51.45,51.41,51.44,74100.0,30.0341,30.0399,30.0165,30.0341,74100.0
2014-11-14 15:30:00,51.44,51.45,51.41,51.43,93300.0,30.0341,30.0399,30.0165,30.0282,93300.0
2014-11-14 15:35:00,51.43,51.45,51.41,51.45,121300.0,30.0282,30.0399,30.0165,30.0399,121300.0
2014-11-14 15:40:00,51.45,51.46,51.42,51.46,164100.0,30.0399,30.0457,30.0224,30.0457,164100.0
2014-11-14 15:45:00,51.46,51.48,51.41,51.42,156000.0,30.0457,30.0574,30.0165,30.0224,156000.0
2014-11-14 15:50:00,51.43,51.45,51.41,51.42,153700.0,30.0282,30.0399,30.0165,30.0224,153700.0
2014-11-14 15:55:00,51.43,51.5,51.42,51.49,609600.0,30.0282,30.0691,30.0224,30.0632,609600.0
2014-11-17 09:30:00,51.41,51.47,51.3,51.35,329600.0,30.0165,30.0516,29.9523,29.9815,329600.0
2014-11-17 09:35:00,51.36,51.46,51.36,51.43,95900.0,29.9873,30.0457,29.9873,30.0282,95900.0
2014-11-17 09:40:00,51.43,51.44,51.33,51.35,112300.0,30.0282,30.0341,29.9698,29.9815,112300.0
2014-11-17 09:45:00,51.36,51.37,51.29,51.3,62800.0,29.9873,29.9932,29.9465,29.9523,62800.0
2014-11-17 09:50:00,51.3,51.35,51.3,51.3,93400.0,29.9523,29.9815,29.9523,29.9523,93400.0
2014-11-17 09:55:00,51.31,51.32,51.27,51.3,75700.0,29.9581,29.964,29.9348,29.9523,75700.0
2014-11-17 10:00:00,51.3,51.31,51.2,51.22,169900.0,29.9523,29.9581,29.8939,29.9056,169900.0
2014-11-17 10:05:00,51.22,51.24,51.15,51.17,67200.0,29.9056,29.9173,29.8647,29.8764,67200.0
2014-11-17 10:10:00,51.16,51.32,51.14,51.29,76500.0,29.8706,29.964,29.8589,29.9465,76500.0
2014-11-17 10:15:00,51.3,51.38,51.3,51.32,63600.0,29.9523,29.999,29.9523,29.964,63600.0
2014-11-17 10:20:00,51.32,51.35,51.29,51.34,51700.0,29.964,29.9815,29.9465,29.9757,51700.0
2014-11-17 10:25:00,51.34,51.38,51.32,51.33,65200.0,29.9757,29.999,29.964,29.9698,65200.0
2014-11-17 10:30:00,51.34,51.34,51.29,51.3,73500.0,29.9757,29.9757,29.9465,29.9523,73500.0
2014-11-17 10:35:00,51.3,51.34,51.25,51.25,137100.0,29.9523,29.9757,29.9231,29.9231,137100.0
2014-11-17 10:40:00,51.25,51.28,51.23,51.25,66000.0,29.9231,29.9406,29.9114,29.9231,66000.0
2014-11-17 10:45:00,51.25,51.28,51.21,51.27,60600.0,29.9231,29.9406,29.8998,29.9348,60600.0
2014-11-17 10:50:00,51.27,51.28,51.22,51.26,50100.0,29.9348,29.9406,29.9056,29.929,50100.0
2014-11-17 10:55:00,51.27,51.3,51.27,51.3,52500.0,29.9348,29.9523,29.9348,29.9523,52500.0
2014-11-17 11:00:00,51.31,51.33,51.29,51.31,51300.0,29.9581,29.9698,29.9465,29.9581,51300.0
2014-11-17 11:05:00,51.31,51.35,51.3,51.31,60700.0,29.9581,29.9815,29.9523,29.9581,60700.0
2014-11-17 11:10:00,51.31,51.33,51.28,51.29,42800.0,29.9581,29.9698,29.9406,29.9465,42800.0
2014-11-17 11:15:00,51.29,51.33,51.28,51.33,63200.0,29.9465,29.9698,29.9406,29.9698,63200.0
2014-11-17 11:20:00,51.33,51.36,51.32,51.32,43300.0,29.9698,29.9873,29.964,29.964,43300.0
2014-11-17 11:25:00,51.33,51.36,51.26,51.27,104300.0,29.9698,29.9873,29.929,29.9348,104300.0
2014-11-17 11:30:00,51.27,51.27,51.22,51.23,51800.0,29.9348,29.9348,29.9056,29.9114,51800.0
2014-11-17 11:35:00,51.24,51.28,51.23,51.24,48500.0,29.9173,29.9406,29.9114,29.9173,48500.0
2014-11-17 11:40:00,51.24,51.26,51.21,51.25,37400.0,29.9173,29.929,29.8998,29.9231,37400.0
2014-11-17 11:45:00,51.25,51.27,51.23,51.25,25400.0,29.9231,29.9348,29.9114,29.9231,25400.0
2014-11-17 11:50:00,51.24,51.25,51.21,51.25,32900.0,29.9173,29.9231,29.8998,29.9231,32900.0
2014-11-17 11:55:00,51.25,51.28,51.23,51.28,29600.0,29.9231,29.9406,29.9114,29.9406,29600.0
2014-11-17 12:00:00,51.27,51.29,51.24,51.26,35100.0,29.9348,29.9465,29.9173,29.929,35100.0
2014-11-17 12:05:00,51.26,51.26,51.22,51.23,31000.0,29.929,29.929,29.9056,29.9114,31000.0
2014-11-17 12:10:00,51.24,51.3,51.23,51.3,29500.0,29.9173,29.9523,29.9114,29.9523,29500.0
2014-11-17 12:15:00,51.3,51.31,51.29,51.31,20500.0,29.9523,29.9581,29.9465,29.9581,20500.0
2014-11-17 12:20:00,51.31,51.31,51.27,51.28,41300.0,29.9581,29.9581,29.9348,29.9406,41300.0
2014-11-17 12:25:00,51.28,51.32,51.26,51.31,64000.0,29.9406,29.964,29.929,29.9581,64000.0
2014-11-17 12:30:00,51.31,51.37,51.31,51.35,48500.0,29.9581,29.9932,29.9581,29.9815,48500.0
2014-11-17 12:35:00,51.35,51.37,51.33,51.36,26400.0,29.9815,29.9932,29.9698,29.9873,26400.0
2014-11-17 12:40:00,51.37,51.4,51.35,51.38,47700.0,29.9932,30.0107,29.9815,29.999,47700.0
2014-11-17 12:45:00,51.38,51.39,51.38,51.39,48000.0,29.999,30.0049,29.999,30.0049,48000.0
2014-11-17 12:50:00,51.38,51.4,51.38,51.39,36600.0,29.999,30.0107,29.999,30.0049,36600.0
2014-11-17 12:55:00,51.4,51.4,51.38,51.4,30000.0,30.0107,30.0107,29.999,30.0107,30000.0
2014-11-17 13:00:00,51.39,51.42,51.39,51.41,64900.0,30.0049,30.0224,30.0049,30.0165,64900.0
2014-11-17 13:05:00,51.41,51.44,51.41,51.41,27400.0,30.0165,30.0341,30.0165,30.0165,27400.0
2014-11-17 13:10:00,51.42,51.44,51.39,51.41,32500.0,30.0224,30.0341,30.0049,30.0165,32500.0
2014-11-17 13:15:00,51.41,51.47,51.41,51.45,33400.0,30.0165,30.0516,30.0165,30.0399,33400.0
2014-11-17 13:20:00,51.44,51.48,51.43,51.48,35700.0,30.0341,30.0574,30.0282,30.0574,35700.0
2014-11-17 13:25:00,51.47,51.48,51.43,51.45,54000.0,30.0516,30.0574,30.0282,30.0399,54000.0
2014-11-17 13:30:00,51.45,51.46,51.41,51.41,40900.0,30.0399,30.0457,30.0165,30.0165,40900.0
2014-11-17 13:35:00,51.41,51.42,51.38,51.39,28400.0,30.0165,30.0224,29.999,30.0049,28400.0
2014-11-17 13:40:00,51.39,51.4,51.37,51.38,24900.0,30.0049,30.0107,29.9932,29.999,24900.0
2014-11-17 13:45:00,51.37,51.37,51.35,51.35,34900.0,29.9932,29.9932,29.9815,29.9815,34900.0
2014-11-17 13:50:00,51.36,51.41,51.35,51.41,53700.0,29.9873,30.0165,29.9815,30.0165,53700.0
2014-11-17 13:55:00,51.41,51.47,51.41,51.46,49300.0,30.0165,30.0516,30.0165,30.0457,49300.0
2014-11-17 14:00:00,51.45,51.46,51.43,51.46,52300.0,30.0399,30.0457,30.0282,30.0457,52300.0
2014-11-17 14:05:00,51.45,51.46,51.39,51.43,43300.0,30.0399,30.0457,30.0049,30.0282,43300.0
2014-11-17 14:10:00,51.42,51.44,51.41,51.44,44500.0,30.0224,30.0341,30.0165,30.0341,44500.0
2014-11-17 14:15:00,51.43,51.43,51.41,51.43,22300.0,30.0282,30.0282,30.0165,30.0282,22300.0
2014-11-17 14:20:00,51.43,51.45,51.42,51.45,45900.0,30.0282,30.0399,30.0224,30.0399,45900.0
2014-11-17 14:25:00,51.45,51.47,51.44,51.44,32400.0,30.0399,30.0516,30.0341,30.0341,32400.0
2014-11-17 14:30:00,51.44,51.48,51.43,51.45,33600.0,30.0341,30.0574,30.0282,30.0399,33600.0
2014-11-17 14:35:00,51.46,51.47,51.45,51.45,40100.0,30.0457,30.0516,30.0399,30.0399,40100.0
2014-11-17 14:40:00,51.45,51.46,51.42,51.42,42800.0,30.0399,30.0457,30.0224,30.0224,42800.0
2014-11-17 14:45:00,51.42,51.44,51.38,51.4,48400.0,30.0224,30.0341,29.999,30.0107,48400.0
2014-11-17 14:50:00,51.39,51.43,51.39,51.41,38600.0,30.0049,30.0282,30.0049,30.0165,38600.0
2014-11-17 14:55:00,51.41,51.45,51.41,51.41,42300.0,30.0165,30.0399,30.0165,30.0165,42300.0
2014-11-17 15:00:00,51.42,51.43,51.4,51.41,38700.0,30.0224,30.0282,30.0107,30.0165,38700.0
2014-11-17 15:05:00,51.41,51.43,51.39,51.43,58300.0,30.0165,30.0282,30.0049,30.0282,58300.0
2014-11-17 15:10:00,51.43,51.44,51.41,51.42,40100.0,30.0282,30.0341,30.0165,30.0224,40100.0
2014-11-17 15:15:00,51.43,51.44,51.39,51.44,62800.0,30.0282,30.0341,30.0049,30.0341,62800.0
2014-11-17 15:20:00,51.43,51.45,51.41,51.42,42000.0,30.0282,30.0399,30.0165,30.0224,42000.0
2014-11-17 15:25:00,51.42,51.47,51.42,51.47,53400.0,30.0224,30.0516,30.0224,30.0516,53400.0
2014-11-17 15:30:00,51.46,51.48,51.44,51.46,66400.0,30.0457,30.0574,30.0341,30.0457,66400.0
2014-11-17 15:35:00,51.46,51.47,51.42,51.45,71300.0,30.0457,30.0516,30.0224,30.0399,71300.0
2014-11-17 15:40:00,51.45,51.47,51.43,51.43,81900.0,30.0399,30.0516,30.0282,30.0282,81900.0
2014-11-17 15:45:00,51.44,51.46,51.43,51.43,110400.0,30.0341,30.0457,30.0282,30.0282,110400.0
2014-11-17 15:50:00,51.44,51.44,51.38,51.39,149400.0,30.0341,30.0341,29.999,30.0049,149400.0
2014-11-17 15:55:00,51.4,51.41,51.38,51.4,261900.0,30.0107,30.0165,29.999,30.0107,261900.0
2014-11-18 09:30:00,51.42,51.42,51.06,51.19,313300.0,30.0224,30.0224,29.8122,29.8881,313300.0
2014-11-18 09:35:00,51.19,51.27,51.17,51.26,111000.0,29.8881,29.9348,29.8764,29.929,111000.0
2014-11-18 09:40:00,51.27,51.33,51.25,51.25,74600.0,29.9348,29.9698,29.9231,29.9231,74600.0
2014-11-18 09:45:00,51.25,51.25,51.18,51.19,61700.0,29.9231,29.9231,29.8822,29.8881,61700.0
2014-11-18 09:50:00,51.19,51.22,51.14,51.19,90700.0,29.8881,29.9056,29.8589,29.8881,90700.0
2014-11-18 09:55:00,51.19,51.28,51.18,51.27,75700.0,29.8881,29.9406,29.8822,29.9348,75700.0
2014-11-18 10:00:00,51.27,51.29,51.26,51.28,80800.0,29.9348,29.9465,29.929,29.9406,80800.0
2014-11-18 10:05:00,51.28,51.29,51.24,51.24,50900.0,29.9406,29.9465,29.9173,29.9173,50900.0
2014-11-18 10:10:00,51.24,51.25,51.15,51.16,95600.0,29.9173,29.9231,29.8647,29.8706,95600.0
2014-11-18 10:15:00,51.16,51.17,51.15,51.16,72900.0,29.8706,29.8764,29.8647,29.8706,72900.0
2014-11-18 10:20:00,51.16,51.17,51.15,51.16,58700.0,29.8706,29.8764,29.8647,29.8706,58700.0
2014-11-18 10:25:00,51.15,51.17,51.15,51.16,54300.0,29.8647,29.8764,29.8647,29.8706,54300.0
2014-11-18 10:30:00,51.16,51.18,51.16,51.16,83100.0,29.8706,29.8822,29.8706,29.8706,83100.0
2014-11-18 10:35:00,51.16,51.17,51.14,51.15,109800.0,29.8706,29.8764,29.8589,29.8647,109800.0
2014-11-18 10:40:00,51.15,51.16,51.14,51.15,75400.0,29.8647,29.8706,29.8589,29.8647,75400.0
2014-11-18 10:45:00,51.15,51.15,51.12,51.13,79400.0,29.8647,29.8647,29.8472,29.8531,79400.0
2014-11-18 10:50:00,51.14,51.15,51.09,51.14,186700.0,29.8589,29.8647,29.8297,29.8589,186700.0
2014-11-18 10:55:00,51.13,51.21,51.12,51.16,131100.0,29.8531,29.8998,29.8472,29.8706,131100.0
2014-11-18 11:00:00,51.15,51.16,51.11,51.12,258600.0,29.8647,29.8706,29.8414,29.8472,258600.0
2014-11-18 11:05:00,51.12,51.15,51.09,51.15,220300.0,29.8472,29.8647,29.8297,29.8647,220300.0
2014-11-18 11:10:00,51.15,51.17,51.14,51.14,55000.0,29.8647,29.8764,29.8589,29.8589,55000.0
2014-11-18 11:15:00,51.14,51.15,51.14,51.15,71400.0,29.8589,29.8647,29.8589,29.8647,71400.0
2014-11-18 11:20:00,51.15,51.15,51.12,51.14,69500.0,29.8647,29.8647,29.8472,29.8589,69500.0
2014-11-18 11:25:00,51.13,51.15,51.12,51.13,86800.0,29.8531,29.8647,29.8472,29.8531,86800.0
2014-11-18 11:30:00,51.13,51.16,51.13,51.15,118100.0,29.8531,29.8706,29.8531,29.8647,118100.0
2014-11-18 11:35:00,51.15,51.19,51.14,51.18,104600.0,29.8647,29.8881,29.8589,29.8822,104600.0
2014-11-18 11:40:00,51.19,51.19,51.17,51.19,61700.0,29.8881,29.8881,29.8764,29.8881,61700.0
2014-11-18 11:45:00,51.19,51.22,51.18,51.21,46900.0,29.8881,29.9056,29.8822,29.8998,46900.0
2014-11-18 11:50:00,51.22,51.25,51.21,51.22,36000.0,29.9056,29.9231,29.8998,29.9056,36000.0
2014-11-18 11:55:00,51.23,51.24,51.22,51.24,49600.0,29.9114,29.9173,29.9056,29.9173,49600.0
2014-11-18 12:00:00,51.23,51.26,51.23,51.25,73300.0,29.9114,29.929,29.9114,29.9231,73300.0
2014-11-18 12:05:00,51.26,51.28,51.25,51.28,24100.0,29.929,29.9406,29.9231,29.9406,24100.0
2014-11-18 12:10:00,51.27,51.29,51.26,51.26,41300.0,29.9348,29.9465,29.929,29.929,41300.0
2014-11-18 12:15:00,51.27,51.29,51.26,51.27,23900.0,29.9348,29.9465,29.929,29.9348,23900.0
2014-11-18 12:20:00,51.28,51.28,51.26,51.26,42900.0,29.9406,29.9406,29.929,29.929,42900.0
2014-11-18 12:25:00,51.27,51.28,51.25,51.27,38800.0,29.9348,29.9406,29.9231,29.9348,38800.0
2014-11-18 12:30:00,51.28,51.3,51.26,51.29,33800.0,29.9406,29.9523,29.929,29.9465,33800.0
2014-11-18 12:35:00,51.29,51.3,51.26,51.27,32800.0,29.9465,29.9523,29.929,29.9348,32800.0
2014-11-18 12:40:00,51.27,51.29,51.26,51.28,26100.0,29.9348,29.9465,29.929,29.9406,26100.0
2014-11-18 12:45:00,51.28,51.29,51.24,51.26,60500.0,29.9406,29.9465,29.9173,29.929,60500.0
2014-11-18 12:50:00,51.25,51.26,51.24,51.26,27000.0,29.9231,29.929,29.9173,29.929,27000.0
2014-11-18 12:55:00,51.26,51.27,51.24,51.26,32000.0,29.929,29.9348,29.9173,29.929,32000.0
2014-11-18 13:00:00,51.26,51.29,51.23,51.24,63200.0,29.929,29.9465,29.9114,29.9173,63200.0
2014-11-18 13:05:00,51.23,51.25,51.23,51.24,23800.0,29.9114,29.9231,29.9114,29.9173,23800.0
2014-11-18 13:10:00,51.25,51.27,51.22,51.26,33000.0,29.9231,29.9348,29.9056,29.929,33000.0
2014-11-18 13:15:00,51.26,51.27,51.24,51.27,23700.0,29.929,29.9348,29.9173,29.9348,23700.0
2014-11-18 13:20:00,51.27,51.28,51.25,51.27,70200.0,29.9348,29.9406,29.9231,29.9348,70200.0
2014-11-18 13:25:00,51.27,51.3,51.27,51.29,31000.0,29.9348,29.9523,29.9348,29.9465,31000.0
2014-11-18 13:30:00,51.29,51.3,51.28,51.3,27500.0,29.9465,29.9523,29.9406,29.9523,27500.0
2014-11-18 13:35:00,51.3,51.3,51.28,51.29,46500.0,29.9523,29.9523,29.9406,29.9465,46500.0
2014-11-18 13:40:00,51.28,51.29,51.27,51.27,26300.0,29.9406,29.9465,29.9348,29.9348,26300.0
2014-11-18 13:45:00,51.28,51.28,51.27,51.27,14000.0,29.9406,29.9406,29.9348,29.9348,14000.0
2014-11-18 13:50:00,51.27,51.3,51.27,51.29,37300.0,29.9348,29.9523,29.9348,29.9465,37300.0
2014-11-18 13:55:00,51.3,51.3,51.27,51.29,37400.0,29.9523,29.9523,29.9348,29.9465,37400.0
2014-11-18 14:00:00,51.29,51.34,51.28,51.32,64800.0,29.9465,29.9757,29.9406,29.964,64800.0
2014-11-18 14:05:00,51.32,51.33,51.3,51.33,38500.0,29.964,29.9698,29.9523,29.9698,38500.0
2014-11-18 14:10:00,51.33,51.38,51.33,51.35,73000.0,29.9698,29.999,29.9698,29.9815,73000.0
2014-11-18 14:15:00,51.36,51.36,51.3,51.3,85400.0,29.9873,29.9873,29.9523,29.9523,85400.0
2014-11-18 14:20:00,51.31,51.33,51.3,51.31,30500.0,29.9581,29.9698,29.9523,29.9581,30500.0
2014-11-18 14:25:00,51.31,51.32,51.29,51.31,42600.0,29.9581,29.964,29.9465,29.9581,42600.0
2014-11-18 14:30:00,51.31,51.33,51.3,51.31,72800.0,29.9581,29.9698,29.9523,29.9581,72800.0
2014-11-18 14:35:00,51.32,51.34,51.3,51.31,46700.0,29.964,29.9757,29.9523,29.9581,46700.0
2014-11-18 14:40:00,51.32,51.33,51.31,51.33,23500.0,29.964,29.9698,29.9581,29.9698,23500.0
2014-11-18 14:45:00,51.33,51.33,51.3,51.3,33800.0,29.9698,29.9698,29.9523,29.9523,33800.0
2014-11-18 14:50:00,51.3,51.35,51.29,51.35,66300.0,29.9523,29.9815,29.9465,29.9815,66300.0
2014-11-18 14:55:00,51.35,51.35,51.33,51.34,28200.0,29.9815,29.9815,29.9698,29.9757,28200.0
2014-11-18 15:00:00,51.33,51.34,51.32,51.34,43300.0,29.9698,29.9757,29.964,29.9757,43300.0
2014-11-18 15:05:00,51.34,51.37,51.33,51.35,64900.0,29.9757,29.9932,29.9698,29.9815,64900.0
2014-11-18 15:10:00,51.35,51.37,51.34,51.37,71600.0,29.9815,29.9932,29.9757,29.9932,71600.0
2014-11-18 15:15:00,51.36,51.38,51.35,51.37,64900.0,29.9873,29.999,29.9815,29.9932,64900.0
2014-11-18 15:20:00,51.37,51.38,51.36,51.36,46300.0,29.9932,29.999,29.9873,29.9873,46300.0
2014-11-18 15:25:00,51.36,51.37,51.34,51.34,64100.0,29.9873,29.9932,29.9757,29.9757,64100.0
2014-11-18 15:30:00,51.35,51.35,51.31,51.33,149700.0,29.9815,29.9815,29.9581,29.9698,149700.0
2014-11-18 15:35:00,51.32,51.34,51.3,51.3,93600.0,29.964,29.9757,29.9523,29.9523,93600.0
2014-11-18 15:40:00,51.3,51.31,51.29,51.29,100000.0,29.9523,29.9581,29.9465,29.9465,100000.0
2014-11-18 15:45:00,51.29,51.29,51.22,51.22,340200.0,29.9465,29.9465,29.9056,29.9056,340200.0
2014-11-18 15:50:00,51.23,51.25,51.21,51.23,293700.0,29.9114,29.9231,29.8998,29.9114,293700.0
2014-11-18 15:55:00,51.23,51.26,51.21,51.23,754700.0,29.9114,29.929,29.8998,29.9114,754700.0
2014-11-19 09:30:00,51.0,51.03,50.66,50.68,632200.0,29.7772,29.7947,29.5786,29.5903,632200.0
2014-11-19 09:35:00,50.69,50.73,50.47,50.5,459800.0,29.5962,29.6195,29.4677,29.4852,459800.0
2014-11-19 09:40:00,50.5,50.59,50.43,50.56,308900.0,29.4852,29.5378,29.4443,29.5202,308900.0
2014-11-19 09:45:00,50.56,50.58,50.52,50.53,128300.0,29.5202,29.5319,29.4969,29.5027,128300.0
2014-11-19 09:50:00,50.54,50.55,50.48,50.52,183200.0,29.5086,29.5144,29.4735,29.4969,183200.0
2014-11-19 09:55:00,50.51,50.59,50.5,50.58,196500.0,29.4911,29.5378,29.4852,29.5319,196500.0
2014-11-19 10:00:00,50.59,50.59,50.52,50.54,212600.0,29.5378,29.5378,29.4969,29.5086,212600.0
2014-11-19 10:05:00,50.54,50.55,50.5,50.53,165900.0,29.5086,29.5144,29.4852,29.5027,165900.0
2014-11-19 10:10:00,50.53,50.53,50.5,50.53,91000.0,29.5027,29.5027,29.4852,29.5027,91000.0
2014-11-19 10:15:00,50.52,50.55,50.5,50.55,174000.0,29.4969,29.5144,29.4852,29.5144,174000.0
2014-11-19 10:20:00,50.55,50.55,50.51,50.53,93800.0,29.5144,29.5144,29.4911,29.5027,93800.0
2014-11-19 10:25:00,50.53,50.53,50.49,50.5,126500.0,29.5027,29.5027,29.4794,29.4852,126500.0
2014-11-19 10:30:00,50.5,50.52,50.45,50.46,151300.0,29.4852,29.4969,29.456,29.4619,151300.0
2014-11-19 10:35:00,50.47,50.52,50.46,50.48,98000.0,29.4677,29.4969,29.4619,29.4735,98000.0
2014-11-19 10:40:00,50.49,50.52,50.48,50.51,137900.0,29.4794,29.4969,29.4735,29.4911,137900.0
2014-11-19 10:45:00,50.5,50.51,50.47,50.48,197700.0,29.4852,29.4911,29.4677,29.4735,197700.0
2014-11-19 10:50:00,50.48,50.49,50.47,50.49,99000.0,29.4735,29.4794,29.4677,29.4794,99000.0
2014-11-19 10:55:00,50.49,50.49,50.47,50.48,68900.0,29.4794,29.4794,29.4677,29.4735,68900.0
2014-11-19 11:00:00,50.49,50.53,50.47,50.51,203000.0,29.4794,29.5027,29.4677,29.4911,203000.0
2014-11-19 11:05:00,50.51,50.55,50.5,50.54,169100.0,29.4911,29.5144,29.4852,29.5086,169100.0
2014-11-19 11:10:00,50.54,50.55,50.49,50.55,170500.0,29.5086,29.5144,29.4794,29.5144,170500.0
2014-11-19 11:15:00,50.54,50.55,50.5,50.5,132800.0,29.5086,29.5144,29.4852,29.4852,132800.0
2014-11-19 11:20:00,50.5,50.57,50.5,50.54,157500.0,29.4852,29.5261,29.4852,29.5086,157500.0
2014-11-19 11:25:00,50.53,50.55,50.53,50.54,85100.0,29.5027,29.5144,29.5027,29.5086,85100.0
2014-11-19 11:30:00,50.54,50.57,50.54,50.57,109400.0,29.5086,29.5261,29.5086,29.5261,109400.0
2014-11-19 11:35:00,50.57,50.57,50.53,50.55,111200.0,29.5261,29.5261,29.5027,29.5144,111200.0
2014-11-19 11:40:00,50.55,50.55,50.53,50.54,83300.0,29.5144,29.5144,29.5027,29.5086,83300.0
2014-11-19 11:45:00,50.53,50.54,50.52,50.53,61900.0,29.5027,29.5086,29.4969,29.5027,61900.0
2014-11-19 11:50:00,50.53,50.55,50.52,50.54,54200.0,29.5027,29.5144,29.4969,29.5086,54200.0
2014-11-19 11:55:00,50.55,50.56,50.53,50.55,103500.0,29.5144,29.5202,29.5027,29.5144,103500.0
2014-11-19 12:00:00,50.55,50.56,50.53,50.55,105000.0,29.5144,29.5202,29.5027,29.5144,105000.0
2014-11-19 12:05:00,50.54,50.55,50.51,50.52,57800.0,29.5086,29.5144,29.4911,29.4969,57800.0
2014-11-19 12:10:00,50.51,50.52,50.51,50.51,62300.0,29.4911,29.4969,29.4911,29.4911,62300.0
2014-11-19 12:15:00,50.52,50.52,50.51,50.51,47700.0,29.4969,29.4969,29.4911,29.4911,47700.0
2014-11-19 12:20:00,50.51,50.52,50.47,50.51,174700.0,29.4911,29.4969,29.4677,29.4911,174700.0
2014-11-19 12:25:00,50.51,50.51,50.5,50.51,38500.0,29.4911,29.4911,29.4852,29.4911,38500.0
2014-11-19 12:30:00,50.51,50.52,50.49,50.5,99000.0,29.4911,29.4969,29.4794,29.4852,99000.0
2014-11-19 12:35:00,50.49,50.5,50.49,50.49,32400.0,29.4794,29.4852,29.4794,29.4794,32400.0
2014-11-19 12:40:00,50.5,50.5,50.49,50.5,55800.0,29.4852,29.4852,29.4794,29.4852,55800.0
2014-11-19 12:45:00,50.5,50.5,50.49,50.5,35900.0,29.4852,29.4852,29.4794,29.4852,35900.0
2014-11-19 12:50:00,50.5,50.5,50.49,50.5,265700.0,29.4852,29.4852,29.4794,29.4852,265700.0
2014-11-19 12:55:00,50.5,50.54,50.49,50.51,115600.0,29.4852,29.5086,29.4794,29.4911,115600.0
2014-11-19 13:00:00,50.52,50.52,50.49,50.5,81400.0,29.4969,29.4969,29.4794,29.4852,81400.0
2014-11-19 13:05:00,50.5,50.52,50.49,50.5,80500.0,29.4852,29.4969,29.4794,29.4852,80500.0
2014-11-19 13:10:00,50.5,50.53,50.49,50.52,124100.0,29.4852,29.5027,29.4794,29.4969,124100.0
2014-11-19 13:15:00,50.53,50.53,50.5,50.51,94800.0,29.5027,29.5027,29.4852,29.4911,94800.0
2014-11-19 13:20:00,50.51,50.51,50.49,50.5,45400.0,29.4911,29.4911,29.4794,29.4852,45400.0
2014-11-19 13:25:00,50.5,50.54,50.49,50.49,145400.0,29.4852,29.5086,29.4794,29.4794,145400.0
2014-11-19 13:30:00,50.5,50.51,50.49,50.5,76000.0,29.4852,29.4911,29.4794,29.4852,76000.0
2014-11-19 13:35:00,50.5,50.51,50.48,50.48,75500.0,29.4852,29.4911,29.4735,29.4735,75500.0
2014-11-19 13:40:00,50.48,50.49,50.48,50.48,26300.0,29.4735,29.4794,29.4735,29.4735,26300.0
2014-11-19 13:45:00,50.48,50.49,50.48,50.48,49000.0,29.4735,29.4794,29.4735,29.4735,49000.0
2014-11-19 13:50:00,50.48,50.49,50.47,50.48,121500.0,29.4735,29.4794,29.4677,29.4735,121500.0
2014-11-19 13:55:00,50.48,50.48,50.46,50.46,96800.0,29.4735,29.4735,29.4619,29.4619,96800.0
2014-11-19 14:00:00,50.47,50.49,50.45,50.48,701300.0,29.4677,29.4794,29.456,29.4735,701300.0
2014-11-19 14:05:00,50.47,50.48,50.44,50.45,236500.0,29.4677,29.4735,29.4502,29.456,236500.0
2014-11-19 14:10:00,50.45,50.47,50.43,50.44,214000.0,29.456,29.4677,29.4443,29.4502,214000.0
2014-11-19 14:15:00,50.43,50.46,50.43,50.45,198800.0,29.4443,29.4619,29.4443,29.456,198800.0
2014-11-19 14:20:00,50.44,50.45,50.34,50.34,310300.0,29.4502,29.456,29.3918,29.3918,310300.0
2014-11-19 14:25:00,50.35,50.35,50.3,50.31,243400.0,29.3976,29.3976,29.3684,29.3743,243400.0
2014-11-19 14:30:00,50.31,50.42,50.3,50.38,171800.0,29.3743,29.4385,29.3684,29.4152,171800.0
2014-11-19 14:35:00,50.38,50.4,50.34,50.36,130500.0,29.4152,29.4268,29.3918,29.4035,130500.0
2014-11-19 14:40:00,50.36,50.37,50.32,50.34,146100.0,29.4035,29.4093,29.3801,29.3918,146100.0
2014-11-19 14:45:00,50.35,50.38,50.3,50.3,237100.0,29.3976,29.4152,29.3684,29.3684,237100.0
2014-11-19 14:50:00,50.3,50.31,50.29,50.3,172300.0,29.3684,29.3743,29.3626,29.3684,172300.0
2014-11-19 14:55:00,50.3,50.35,50.29,50.33,113500.0,29.3684,29.3976,29.3626,29.386,113500.0
2014-11-19 15:00:00,50.34,50.4,50.33,50.37,120000.0,29.3918,29.4268,29.386,29.4093,120000.0
2014-11-19 15:05:00,50.36,50.39,50.36,50.38,82400.0,29.4035,29.421,29.4035,29.4152,82400.0
2014-11-19 15:10:00,50.38,50.4,50.38,50.39,77000.0,29.4152,29.4268,29.4152,29.421,77000.0
2014-11-19 15:15:00,50.39,50.45,50.38,50.45,200200.0,29.421,29.456,29.4152,29.456,200200.0
2014-11-19 15:20:00,50.45,50.46,50.42,50.45,196300.0,29.456,29.4619,29.4385,29.456,196300.0
2014-11-19 15:25:00,50.45,50.45,50.38,50.39,217200.0,29.456,29.456,29.4152,29.421,217200.0
2014-11-19 15:30:00,50.39,50.42,50.38,50.41,194100.0,29.421,29.4385,29.4152,29.4327,194100.0
2014-11-19 15:35:00,50.41,50.42,50.38,50.4,299900.0,29.4327,29.4385,29.4152,29.4268,299900.0
2014-11-19 15:40:00,50.4,50.44,50.37,50.43,358400.0,29.4268,29.4502,29.4093,29.4443,358400.0
2014-11-19 15:45:00,50.43,50.48,50.42,50.42,358400.0,29.4443,29.4735,29.4385,29.4385,358400.0
2014-11-19 15:50:00,50.42,50.52,50.4,50.52,290500.0,29.4385,29.4969,29.4268,29.4969,290500.0
2014-11-19 15:55:00,50.52,50.54,50.45,50.48,1171400.0,29.4969,29.5086,29.456,29.4735,1171400.0
2014-11-20 09:30:00,50.44,50.52,50.14,50.17,500500.0,29.4502,29.4969,29.275,29.2925,500500.0
2014-11-20 09:35:00,50.17,50.2,50.1,50.12,237600.0,29.2925,29.3101,29.2517,29.2633,237600.0
2014-11-20 09:40:00,50.12,50.16,50.04,50.15,208400.0,29.2633,29.2867,29.2166,29.2809,208400.0
2014-11-20 09:45:00,50.16,50.17,50.07,50.11,142400.0,29.2867,29.2925,29.2342,29.2575,142400.0
2014-11-20 09:50:00,50.1,50.11,50.03,50.07,205300.0,29.2517,29.2575,29.2108,29.2342,205300.0
2014-11-20 09:55:00,50.07,50.07,50.02,50.03,127800.0,29.2342,29.2342,29.205,29.2108,127800.0
2014-11-20 10:00:00,50.03,50.14,50.03,50.05,212200.0,29.2108,29.275,29.2108,29.2225,212200.0
2014-11-20 10:05:00,50.05,50.05,49.96,50.0,292400.0,29.2225,29.2225,29.1699,29.1933,292400.0
2014-11-20 10:10:00,50.0,50.05,49.99,50.05,109100.0,29.1933,29.2225,29.1874,29.2225,109100.0
2014-11-20 10:15:00,50.05,50.09,50.03,50.05,110900.0,29.2225,29.2458,29.2108,29.2225,110900.0
2014-11-20 10:20:00,50.05,50.19,50.04,50.18,97000.0,29.2225,29.3042,29.2166,29.2984,97000.0
2014-11-20 10:25:00,50.18,50.22,50.15,50.18,142500.0,29.2984,29.3217,29.2809,29.2984,142500.0
2014-11-20 10:30:00,50.19,50.2,50.13,50.14,77200.0,29.3042,29.3101,29.2692,29.275,77200.0
2014-11-20 10:35:00,50.14,50.22,50.13,50.16,163300.0,29.275,29.3217,29.2692,29.2867,163300.0
2014-11-20 10:40:00,50.16,50.18,50.15,50.18,106000.0,29.2867,29.2984,29.2809,29.2984,106000.0
2014-11-20 10:45:00,50.18,50.23,50.18,50.21,73800.0,29.2984,29.3276,29.2984,29.3159,73800.0
2014-11-20 10:50:00,50.21,50.21,50.17,50.18,89100.0,29.3159,29.3159,29.2925,29.2984,89100.0
2014-11-20 10:55:00,50.18,50.19,50.17,50.19,73800.0,29.2984,29.3042,29.2925,29.3042,73800.0
2014-11-20 11:00:00,50.19,50.21,50.18,50.21,96800.0,29.3042,29.3159,29.2984,29.3159,96800.0
2014-11-20 11:05:00,50.21,50.23,50.2,50.23,69300.0,29.3159,29.3276,29.3101,29.3276,69300.0
2014-11-20 11:10:00,50.23,50.25,50.22,50.25,39900.0,29.3276,29.3393,29.3217,29.3393,39900.0
2014-11-20 11:15:00,50.25,50.26,50.24,50.26,56900.0,29.3393,29.3451,29.3334,29.3451,56900.0
2014-11-20 11:20:00,50.26,50.26,50.23,50.24,165300.0,29.3451,29.3451,29.3276,29.3334,165300.0
2014-11-20 11:25:00,50.24,50.26,50.24,50.25,80900.0,29.3334,29.3451,29.3334,29.3393,80900.0
2014-11-20 11:30:00,50.25,50.27,50.25,50.26,33700.0,29.3393,29.3509,29.3393,29.3451,33700.0
2014-11-20 11:35:00,50.27,50.27,50.24,50.27,109600.0,29.3509,29.3509,29.3334,29.3509,109600.0
2014-11-20 11:40:00,50.26,50.27,50.26,50.27,24600.0,29.3451,29.3509,29.3451,29.3509,24600.0
2014-11-20 11:45:00,50.27,50.27,50.25,50.26,72200.0,29.3509,29.3509,29.3393,29.3451,72200.0
2014-11-20 11:50:00,50.25,50.27,50.25,50.25,65700.0,29.3393,29.3509,29.3393,29.3393,65700.0
2014-11-20 11:55:00,50.25,50.26,50.23,50.23,71600.0,29.3393,29.3451,29.3276,29.3276,71600.0
2014-11-20 12:00:00,50.23,50.24,50.22,50.23,49000.0,29.3276,29.3334,29.3217,29.3276,49000.0
2014-11-20 12:05:00,50.23,50.23,50.19,50.19,61900.0,29.3276,29.3276,29.3042,29.3042,61900.0
2014-11-20 12:10:00,50.19,50.21,50.19,50.21,68100.0,29.3042,29.3159,29.3042,29.3159,68100.0
2014-11-20 12:15:00,50.21,50.26,50.2,50.25,39300.0,29.3159,29.3451,29.3101,29.3393,39300.0
2014-11-20 12:20:00,50.26,50.26,50.24,50.25,25900.0,29.3451,29.3451,29.3334,29.3393,25900.0
2014-11-20 12:25:00,50.25,50.25,50.22,50.24,25200.0,29.3393,29.3393,29.3217,29.3334,25200.0
2014-11-20 12:30:00,50.23,50.25,50.23,50.24,30900.0,29.3276,29.3393,29.3276,29.3334,30900.0
2014-11-20 12:35:00,50.24,50.25,50.23,50.25,32300.0,29.3334,29.3393,29.3276,29.3393,32300.0
2014-11-20 12:40:00,50.25,50.25,50.21,50.21,25900.0,29.3393,29.3393,29.3159,29.3159,25900.0
2014-11-20 12:45:00,50.22,50.22,50.19,50.2,53100.0,29.3217,29.3217,29.3042,29.3101,53100.0
2014-11-20 12:50:00,50.2,50.2,50.19,50.2,31100.0,29.3101,29.3101,29.3042,29.3101,31100.0
2014-11-20 12:55:00,50.21,50.21,50.19,50.2,23100.0,29.3159,29.3159,29.3042,29.3101,23100.0
2014-11-20 13:00:00,50.21,50.24,50.2,50.23,44800.0,29.3159,29.3334,29.3101,29.3276,44800.0
2014-11-20 13:05:00,50.23,50.24,50.22,50.23,66000.0,29.3276,29.3334,29.3217,29.3276,66000.0
2014-11-20 13:10:00,50.23,50.24,50.2,50.22,50800.0,29.3276,29.3334,29.3101,29.3217,50800.0
2014-11-20 13:15:00,50.21,50.24,50.2,50.24,48800.0,29.3159,29.3334,29.3101,29.3334,48800.0
2014-11-20 13:20:00,50.23,50.24,50.21,50.23,43200.0,29.3276,29.3334,29.3159,29.3276,43200.0
2014-11-20 13:25:00,50.23,50.24,50.22,50.24,23700.0,29.3276,29.3334,29.3217,29.3334,23700.0
2014-11-20 13:30:00,50.24,50.26,50.24,50.25,35800.0,29.3334,29.3451,29.3334,29.3393,35800.0
2014-11-20 13:35:00,50.25,50.26,50.24,50.24,45000.0,29.3393,29.3451,29.3334,29.3334,45000.0
2014-11-20 13:40:00,50.23,50.24,50.22,50.23,32400.0,29.3276,29.3334,29.3217,29.3276,32400.0
2014-11-20 13:45:00,50.23,50.23,50.22,50.23,15300.0,29.3276,29.3276,29.3217,29.3276,15300.0
2014-11-20 13:50:00,50.22,50.23,50.2,50.2,42400.0,29.3217,29.3276,29.3101,29.3101,42400.0
2014-11-20 13:55:00,50.21,50.21,50.2,50.21,27700.0,29.3159,29.3159,29.3101,29.3159,27700.0
2014-11-20 14:00:00,50.21,50.22,50.18,50.19,83500.0,29.3159,29.3217,29.2984,29.3042,83500.0
2014-11-20 14:05:00,50.18,50.19,50.16,50.19,173400.0,29.2984,29.3042,29.2867,29.3042,173400.0
2014-11-20 14:10:00,50.19,50.2,50.18,50.19,61600.0,29.3042,29.3101,29.2984,29.3042,61600.0
2014-11-20 14:15:00,50.2,50.24,50.19,50.21,85200.0,29.3101,29.3334,29.3042,29.3159,85200.0
2014-11-20 14:20:00,50.21,50.23,50.2,50.21,60100.0,29.3159,29.3276,29.3101,29.3159,60100.0
2014-11-20 14:25:00,50.21,50.24,50.2,50.21,172400.0,29.3159,29.3334,29.3101,29.3159,172400.0
2014-11-20 14:30:00,50.22,50.23,50.19,50.21,44800.0,29.3217,29.3276,29.3042,29.3159,44800.0
2014-11-20 14:35:00,50.2,50.23,50.19,50.22,144400.0,29.3101,29.3276,29.3042,29.3217,144400.0
2014-11-20 14:40:00,50.22,50.23,50.2,50.23,43600.0,29.3217,29.3276,29.3101,29.3276,43600.0
2014-11-20 14:45:00,50.23,50.24,50.2,50.21,36600.0,29.3276,29.3334,29.3101,29.3159,36600.0
2014-11-20 14:50:00,50.21,50.25,50.2,50.24,36500.0,29.3159,29.3393,29.3101,29.3334,36500.0
2014-11-20 14:55:00,50.24,50.25,50.2,50.21,64200.0,29.3334,29.3393,29.3101,29.3159,64200.0
2014-11-20 15:00:00,50.21,50.22,50.18,50.2,123400.0,29.3159,29.3217,29.2984,29.3101,123400.0
2014-11-20 15:05:00,50.2,50.2,50.17,50.18,83700.0,29.3101,29.3101,29.2925,29.2984,83700.0
2014-11-20 15:10:00,50.18,50.19,50.16,50.19,84100.0,29.2984,29.3042,29.2867,29.3042,84100.0
2014-11-20 15:15:00,50.19,50.2,50.18,50.2,103300.0,29.3042,29.3101,29.2984,29.3101,103300.0
2014-11-20 15:20:00,50.19,50.2,50.17,50.18,79600.0,29.3042,29.3101,29.2925,29.2984,79600.0
2014-11-20 15:25:00,50.19,50.22,50.18,50.21,93000.0,29.3042,29.3217,29.2984,29.3159,93000.0
2014-11-20 15:30:00,50.21,50.23,50.2,50.21,149600.0,29.3159,29.3276,29.3101,29.3159,149600.0
2014-11-20 15:35:00,50.21,50.23,50.19,50.22,218700.0,29.3159,29.3276,29.3042,29.3217,218700.0
2014-11-20 15:40:00,50.22,50.26,50.21,50.23,182400.0,29.3217,29.3451,29.3159,29.3276,182400.0
2014-11-20 15:45:00,50.23,50.24,50.19,50.23,175400.0,29.3276,29.3334,29.3042,29.3276,175400.0
2014-11-20 15:50:00,50.23,50.23,50.19,50.2,223000.0,29.3276,29.3276,29.3042,29.3101,223000.0
2014-11-20 15:55:00,50.2,50.24,50.19,50.22,606500.0,29.3101,29.3334,29.3042,29.3217,606500.0
2014-11-21 09:30:00,50.53,50.54,49.96,50.09,1952800.0,29.5027,29.5086,29.1699,29.2458,1952800.0
2014-11-21 09:35:00,50.09,50.21,49.94,49.99,429800.0,29.2458,29.3159,29.1583,29.1874,429800.0
2014-11-21 09:40:00,50.0,50.01,49.85,49.99,311200.0,29.1933,29.1991,29.1057,29.1874,311200.0
2014-11-21 09:45:00,50.0,50.11,49.95,50.1,215700.0,29.1933,29.2575,29.1641,29.2517,215700.0
2014-11-21 09:50:00,50.1,50.11,50.03,50.1,116000.0,29.2517,29.2575,29.2108,29.2517,116000.0
2014-11-21 09:55:00,50.09,50.13,50.05,50.05,173800.0,29.2458,29.2692,29.2225,29.2225,173800.0
2014-11-21 10:00:00,50.05,50.06,49.98,49.99,342400.0,29.2225,29.2283,29.1816,29.1874,342400.0
2014-11-21 10:05:00,50.0,50.0,49.93,49.97,196000.0,29.1933,29.1933,29.1524,29.1758,196000.0
2014-11-21 10:10:00,49.96,49.98,49.91,49.98,189300.0,29.1699,29.1816,29.1407,29.1816,189300.0
2014-11-21 10:15:00,49.98,50.0,49.95,49.98,116400.0,29.1816,29.1933,29.1641,29.1816,116400.0
2014-11-21 10:20:00,49.97,49.99,49.97,49.99,117600.0,29.1758,29.1874,29.1758,29.1874,117600.0
2014-11-21 10:25:00,49.99,50.0,49.98,50.0,143100.0,29.1874,29.1933,29.1816,29.1933,143100.0
2014-11-21 10:30:00,50.0,50.0,49.99,50.0,119600.0,29.1933,29.1933,29.1874,29.1933,119600.0
2014-11-21 10:35:00,50.0,50.0,49.99,50.0,130200.0,29.1933,29.1933,29.1874,29.1933,130200.0
2014-11-21 10:40:00,50.0,50.0,49.97,50.0,164400.0,29.1933,29.1933,29.1758,29.1933,164400.0
2014-11-21 10:45:00,49.99,50.0,49.98,49.99,137600.0,29.1874,29.1933,29.1816,29.1874,137600.0
2014-11-21 10:50:00,49.98,50.02,49.98,50.02,128700.0,29.1816,29.205,29.1816,29.205,128700.0
2014-11-21 10:55:00,50.02,50.05,50.01,50.05,166600.0,29.205,29.2225,29.1991,29.2225,166600.0
2014-11-21 11:00:00,50.05,50.05,50.01,50.01,195900.0,29.2225,29.2225,29.1991,29.1991,195900.0
2014-11-21 11:05:00,50.01,50.02,49.99,50.01,140200.0,29.1991,29.205,29.1874,29.1991,140200.0
2014-11-21 11:10:00,50.0,50.04,50.0,50.04,115800.0,29.1933,29.2166,29.1933,29.2166,115800.0
2014-11-21 11:15:00,50.04,50.09,50.01,50.09,277500.0,29.2166,29.2458,29.1991,29.2458,277500.0
2014-11-21 11:20:00,50.09,50.09,50.04,50.08,158700.0,29.2458,29.2458,29.2166,29.24,158700.0
2014-11-21 11:25:00,50.08,50.11,50.07,50.09,134900.0,29.24,29.2575,29.2342,29.2458,134900.0
2014-11-21 11:30:00,50.09,50.1,50.06,50.07,127000.0,29.2458,29.2517,29.2283,29.2342,127000.0
2014-11-21 11:35:00,50.06,50.07,50.05,50.06,102900.0,29.2283,29.2342,29.2225,29.2283,102900.0
2014-11-21 11:40:00,50.07,50.09,50.04,50.06,174400.0,29.2342,29.2458,29.2166,29.2283,174400.0
2014-11-21 11:45:00,50.06,50.08,50.04,50.04,118500.0,29.2283,29.24,29.2166,29.2166,118500.0
2014-11-21 11:50:00,50.04,50.06,50.03,50.05,118900.0,29.2166,29.2283,29.2108,29.2225,118900.0
2014-11-21 11:55:00,50.04,50.06,50.04,50.05,85900.0,29.2166,29.2283,29.2166,29.2225,85900.0
2014-11-21 12:00:00,50.05,50.06,50.03,50.05,78800.0,29.2225,29.2283,29.2108,29.2225,78800.0
2014-11-21 12:05:00,50.05,50.06,50.04,50.05,37400.0,29.2225,29.2283,29.2166,29.2225,37400.0
2014-11-21 12:10:00,50.05,50.06,50.03,50.04,41900.0,29.2225,29.2283,29.2108,29.2166,41900.0
2014-11-21 12:15:00,50.04,50.04,49.99,50.0,88600.0,29.2166,29.2166,29.1874,29.1933,88600.0
2014-11-21 12:20:00,50.0,50.0,49.98,50.0,106800.0,29.1933,29.1933,29.1816,29.1933,106800.0
2014-11-21 12:25:00,49.99,50.0,49.91,49.92,189000.0,29.1874,29.1933,29.1407,29.1466,189000.0
2014-11-21 12:30:00,49.92,49.94,49.89,49.9,249900.0,29.1466,29.1583,29.1291,29.1349,249900.0
2014-11-21 12:35:00,49.91,49.97,49.9,49.93,70000.0,29.1407,29.1758,29.1349,29.1524,70000.0
2014-11-21 12:40:00,49.94,49.95,49.89,49.9,86500.0,29.1583,29.1641,29.1291,29.1349,86500.0
2014-11-21 12:45:00,49.9,49.91,49.89,49.9,91100.0,29.1349,29.1407,29.1291,29.1349,91100.0
2014-11-21 12:50:00,49.9,49.9,49.87,49.87,99100.0,29.1349,29.1349,29.1174,29.1174,99100.0
2014-11-21 12:55:00,49.87,49.88,49.86,49.86,77800.0,29.1174,29.1232,29.1115,29.1115,77800.0
2014-11-21 13:00:00,49.87,49.87,49.79,49.84,317700.0,29.1174,29.1174,29.0707,29.0999,317700.0
2014-11-21 13:05:00,49.85,49.89,49.84,49.85,79400.0,29.1057,29.1291,29.0999,29.1057,79400.0
2014-11-21 13:10:00,49.86,49.89,49.85,49.85,61800.0,29.1115,29.1291,29.1057,29.1057,61800.0
2014-11-21 13:15:00,49.86,49.86,49.73,49.75,325100.0,29.1115,29.1115,29.0356,29.0473,325100.0
2014-11-21 13:20:00,49.75,49.8,49.74,49.8,98600.0,29.0473,29.0765,29.0415,29.0765,98600.0
2014-11-21 13:25:00,49.8,49.8,49.7,49.71,134000.0,29.0765,29.0765,29.0181,29.024,134000.0
2014-11-21 13:30:00,49.72,49.8,49.7,49.79,131000.0,29.0298,29.0765,29.0181,29.0707,131000.0
2014-11-21 13:35:00,49.79,49.87,49.75,49.86,288300.0,29.0707,29.1174,29.0473,29.1115,288300.0
2014-11-21 13:40:00,49.86,49.87,49.84,49.85,86100.0,29.1115,29.1174,29.0999,29.1057,86100.0
2014-11-21 13:45:00,49.85,49.86,49.84,49.84,85000.0,29.1057,29.1115,29.0999,29.0999,85000.0
2014-11-21 13:50:00,49.84,49.92,49.84,49.92,76300.0,29.0999,29.1466,29.0999,29.1466,76300.0
2014-11-21 13:55:00,49.92,49.93,49.89,49.92,84500.0,29.1466,29.1524,29.1291,29.1466,84500.0
2014-11-21 14:00:00,49.93,49.99,49.92,49.97,103900.0,29.1524,29.1874,29.1466,29.1758,103900.0
2014-11-21 14:05:00,49.97,49.99,49.96,49.97,83300.0,29.1758,29.1874,29.1699,29.1758,83300.0
2014-11-21 14:10:00,49.97,49.98,49.93,49.94,84700.0,29.1758,29.1816,29.1524,29.1583,84700.0
2014-11-21 14:15:00,49.94,49.96,49.93,49.94,99200.0,29.1583,29.1699,29.1524,29.1583,99200.0
2014-11-21 14:20:00,49.94,49.95,49.9,49.91,62400.0,29.1583,29.1641,29.1349,29.1407,62400.0
2014-11-21 14:25:00,49.91,49.92,49.88,49.9,48900.0,29.1407,29.1466,29.1232,29.1349,48900.0
2014-11-21 14:30:00,49.9,49.91,49.85,49.87,163100.0,29.1349,29.1407,29.1057,29.1174,163100.0
2014-11-21 14:35:00,49.87,49.92,49.87,49.91,122500.0,29.1174,29.1466,29.1174,29.1407,122500.0
2014-11-21 14:40:00,49.92,49.96,49.9,49.96,89800.0,29.1466,29.1699,29.1349,29.1699,89800.0
2014-11-21 14:45:00,49.96,49.97,49.95,49.97,99200.0,29.1699,29.1758,29.1641,29.1758,99200.0
2014-11-21 14:50:00,49.97,49.97,49.94,49.94,162700.0,29.1758,29.1758,29.1583,29.1583,162700.0
2014-11-21 14:55:00,49.95,49.97,49.93,49.97,59100.0,29.1641,29.1758,29.1524,29.1758,59100.0
2014-11-21 15:00:00,49.96,50.0,49.96,50.0,96900.0,29.1699,29.1933,29.1699,29.1933,96900.0
2014-11-21 15:05:00,49.99,50.0,49.96,49.97,138500.0,29.1874,29.1933,29.1699,29.1758,138500.0
2014-11-21 15:10:00,49.97,50.03,49.96,50.0,172300.0,29.1758,29.2108,29.1699,29.1933,172300.0
2014-11-21 15:15:00,50.01,50.02,49.99,50.0,331100.0,29.1991,29.205,29.1874,29.1933,331100.0
2014-11-21 15:20:00,50.0,50.01,49.98,49.99,205100.0,29.1933,29.1991,29.1816,29.1874,205100.0
2014-11-21 15:25:00,49.98,50.05,49.98,50.04,371200.0,29.1816,29.2225,29.1816,29.2166,371200.0
2014-11-21 15:30:00,50.04,50.1,50.02,50.08,234100.0,29.2166,29.2517,29.205,29.24,234100.0
2014-11-21 15:35:00,50.08,50.12,50.06,50.08,253500.0,29.24,29.2633,29.2283,29.24,253500.0
2014-11-21 15:40:00,50.08,50.08,50.04,50.07,236000.0,29.24,29.24,29.2166,29.2342,236000.0
2014-11-21 15:45:00,50.07,50.13,50.05,50.05,274200.0,29.2342,29.2692,29.2225,29.2225,274200.0
2014-11-21 15:50:00,50.06,50.08,50.05,50.07,273400.0,29.2283,29.24,29.2225,29.2342,273400.0
2014-11-21 15:55:00,50.08,50.2,50.07,50.19,1282800.0,29.24,29.3101,29.2342,29.3042,1282800.0
2014-11-24 09:30:00,49.55,49.89,49.55,49.66,892300.0,28.9305,29.1291,28.9305,28.9948,892300.0
2014-11-24 09:35:00,49.65,49.78,49.3,49.39,673300.0,28.9889,29.0648,28.7846,28.8371,673300.0
2014-11-24 09:40:00,49.37,49.46,49.34,49.36,743800.0,28.8254,28.878,28.8079,28.8196,743800.0
2014-11-24 09:45:00,49.35,49.37,48.89,48.91,1153000.0,28.8138,28.8254,28.5452,28.5569,1153000.0
2014-11-24 09:50:00,48.9,49.03,48.86,49.0,796900.0,28.551,28.6269,28.5277,28.6094,796900.0
2014-11-24 09:55:00,49.0,49.1,48.95,49.1,606500.0,28.6094,28.6678,28.5802,28.6678,606500.0
2014-11-24 10:00:00,49.1,49.19,49.02,49.18,545200.0,28.6678,28.7204,28.6211,28.7145,545200.0
2014-11-24 10:05:00,49.19,49.19,49.03,49.07,402300.0,28.7204,28.7204,28.6269,28.6503,402300.0
2014-11-24 10:10:00,49.06,49.18,49.06,49.16,342800.0,28.6445,28.7145,28.6445,28.7028,342800.0
2014-11-24 10:15:00,49.16,49.21,49.13,49.21,254800.0,28.7028,28.732,28.6853,28.732,254800.0
2014-11-24 10:20:00,49.2,49.28,49.2,49.28,303200.0,28.7262,28.7729,28.7262,28.7729,303200.0
2014-11-24 10:25:00,49.28,49.28,49.17,49.2,233700.0,28.7729,28.7729,28.7087,28.7262,233700.0
2014-11-24 10:30:00,49.2,49.21,49.15,49.2,246000.0,28.7262,28.732,28.697,28.7262,246000.0
2014-11-24 10:35:00,49.2,49.23,49.19,49.23,150100.0,28.7262,28.7437,28.7204,28.7437,150100.0
2014-11-24 10:40:00,49.23,49.35,49.23,49.32,243400.0,28.7437,28.8138,28.7437,28.7963,243400.0
2014-11-24 10:45:00,49.32,49.36,49.3,49.31,239800.0,28.7963,28.8196,28.7846,28.7904,239800.0
2014-11-24 10:50:00,49.31,49.34,49.3,49.33,198700.0,28.7904,28.8079,28.7846,28.8021,198700.0
2014-11-24 10:55:00,49.33,49.35,49.31,49.34,193000.0,28.8021,28.8138,28.7904,28.8079,193000.0
2014-11-24 11:00:00,49.34,49.36,49.31,49.33,235700.0,28.8079,28.8196,28.7904,28.8021,235700.0
2014-11-24 11:05:00,49.33,49.36,49.31,49.31,139300.0,28.8021,28.8196,28.7904,28.7904,139300.0
2014-11-24 11:10:00,49.31,49.34,49.28,49.31,144700.0,28.7904,28.8079,28.7729,28.7904,144700.0
2014-11-24 11:15:00,49.3,49.3,49.24,49.25,104600.0,28.7846,28.7846,28.7495,28.7554,104600.0
2014-11-24 11:20:00,49.26,49.35,49.24,49.27,173700.0,28.7612,28.8138,28.7495,28.7671,173700.0
2014-11-24 11:25:00,49.27,49.33,49.26,49.28,137300.0,28.7671,28.8021,28.7612,28.7729,137300.0
2014-11-24 11:30:00,49.28,49.34,49.26,49.29,130700.0,28.7729,28.8079,28.7612,28.7787,130700.0
2014-11-24 11:35:00,49.29,49.3,49.25,49.28,104700.0,28.7787,28.7846,28.7554,28.7729,104700.0
2014-11-24 11:40:00,49.28,49.34,49.27,49.32,93800.0,28.7729,28.8079,28.7671,28.7963,93800.0
2014-11-24 11:45:00,49.33,49.33,49.25,49.26,78500.0,28.8021,28.8021,28.7554,28.7612,78500.0
2014-11-24 11:50:00,49.26,49.28,49.25,49.27,92600.0,28.7612,28.7729,28.7554,28.7671,92600.0
2014-11-24 11:55:00,49.26,49.29,49.26,49.28,81000.0,28.7612,28.7787,28.7612,28.7729,81000.0
2014-11-24 12:00:00,49.28,49.33,49.27,49.33,86600.0,28.7729,28.8021,28.7671,28.8021,86600.0
2014-11-24 12:05:00,49.33,49.36,49.32,49.36,98300.0,28.8021,28.8196,28.7963,28.8196,98300.0
2014-11-24 12:10:00,49.36,49.39,49.35,49.39,97400.0,28.8196,28.8371,28.8138,28.8371,97400.0
2014-11-24 12:15:00,49.39,49.43,49.38,49.43,123600.0,28.8371,28.8605,28.8313,28.8605,123600.0
2014-11-24 12:20:00,49.42,49.43,49.38,49.39,65000.0,28.8546,28.8605,28.8313,28.8371,65000.0
2014-11-24 12:25:00,49.39,49.42,49.37,49.38,86800.0,28.8371,28.8546,28.8254,28.8313,86800.0
2014-11-24 12:30:00,49.38,49.4,49.37,49.39,76100.0,28.8313,28.843,28.8254,28.8371,76100.0
2014-11-24 12:35:00,49.39,49.39,49.35,49.35,73600.0,28.8371,28.8371,28.8138,28.8138,73600.0
2014-11-24 12:40:00,49.35,49.36,49.34,49.35,63000.0,28.8138,28.8196,28.8079,28.8138,63000.0
2014-11-24 12:45:00,49.35,49.36,49.33,49.36,90800.0,28.8138,28.8196,28.8021,28.8196,90800.0
2014-11-24 12:50:00,49.36,49.38,49.35,49.38,44500.0,28.8196,28.8313,28.8138,28.8313,44500.0
2014-11-24 12:55:00,49.38,49.41,49.36,49.41,79000.0,28.8313,28.8488,28.8196,28.8488,79000.0
2014-11-24 13:00:00,49.41,49.43,49.39,49.43,93300.0,28.8488,28.8605,28.8371,28.8605,93300.0
2014-11-24 13:05:00,49.43,49.44,49.42,49.44,92700.0,28.8605,28.8663,28.8546,28.8663,92700.0
2014-11-24 13:10:00,49.44,49.44,49.42,49.43,81500.0,28.8663,28.8663,28.8546,28.8605,81500.0
2014-11-24 13:15:00,49.43,49.47,49.42,49.44,136300.0,28.8605,28.8838,28.8546,28.8663,136300.0
2014-11-24 13:20:00,49.44,49.45,49.43,49.45,53600.0,28.8663,28.8722,28.8605,28.8722,53600.0
2014-11-24 13:25:00,49.45,49.45,49.41,49.45,96500.0,28.8722,28.8722,28.8488,28.8722,96500.0
2014-11-24 13:30:00,49.45,49.45,49.38,49.41,124100.0,28.8722,28.8722,28.8313,28.8488,124100.0
2014-11-24 13:35:00,49.41,49.42,49.38,49.38,81200.0,28.8488,28.8546,28.8313,28.8313,81200.0
2014-11-24 13:40:00,49.39,49.39,49.36,49.38,94000.0,28.8371,28.8371,28.8196,28.8313,94000.0
2014-11-24 13:45:00,49.38,49.39,49.35,49.37,95100.0,28.8313,28.8371,28.8138,28.8254,95100.0
2014-11-24 13:50:00,49.37,49.46,49.37,49.44,110500.0,28.8254,28.878,28.8254,28.8663,110500.0
2014-11-24 13:55:00,49.43,49.44,49.38,49.38,82400.0,28.8605,28.8663,28.8313,28.8313,82400.0
2014-11-24 14:00:00,49.39,49.45,49.36,49.45,137900.0,28.8371,28.8722,28.8196,28.8722,137900.0
2014-11-24 14:05:00,49.45,49.46,49.42,49.43,148100.0,28.8722,28.878,28.8546,28.8605,148100.0
2014-11-24 14:10:00,49.42,49.44,49.42,49.42,54700.0,28.8546,28.8663,28.8546,28.8546,54700.0
2014-11-24 14:15:00,49.43,49.43,49.41,49.41,62100.0,28.8605,28.8605,28.8488,28.8488,62100.0
2014-11-24 14:20:00,49.41,49.43,49.41,49.41,81100.0,28.8488,28.8605,28.8488,28.8488,81100.0
2014-11-24 14:25:00,49.42,49.43,49.41,49.43,61000.0,28.8546,28.8605,28.8488,28.8605,61000.0
2014-11-24 14:30:00,49.43,49.44,49.41,49.44,80100.0,28.8605,28.8663,28.8488,28.8663,80100.0
2014-11-24 14:35:00,49.44,49.44,49.42,49.42,68600.0,28.8663,28.8663,28.8546,28.8546,68600.0
2014-11-24 14:40:00,49.42,49.44,49.41,49.42,86200.0,28.8546,28.8663,28.8488,28.8546,86200.0
2014-11-24 14:45:00,49.41,49.44,49.41,49.44,77600.0,28.8488,28.8663,28.8488,28.8663,77600.0
2014-11-24 14:50:00,49.44,49.45,49.43,49.44,123300.0,28.8663,28.8722,28.8605,28.8663,123300.0
2014-11-24 14:55:00,49.44,49.44,49.4,49.42,106500.0,28.8663,28.8663,28.843,28.8546,106500.0
2014-11-24 15:00:00,49.42,49.42,49.4,49.4,94000.0,28.8546,28.8546,28.843,28.843,94000.0
2014-11-24 15:05:00,49.41,49.42,49.4,49.41,137700.0,28.8488,28.8546,28.843,28.8488,137700.0
2014-11-24 15:10:00,49.41,49.41,49.38,49.38,139400.0,28.8488,28.8488,28.8313,28.8313,139400.0
2014-11-24 15:15:00,49.38,49.41,49.37,49.41,185800.0,28.8313,28.8488,28.8254,28.8488,185800.0
2014-11-24 15:20:00,49.41,49.41,49.39,49.4,113000.0,28.8488,28.8488,28.8371,28.843,113000.0
2014-11-24 15:25:00,49.39,49.43,49.39,49.42,181400.0,28.8371,28.8605,28.8371,28.8546,181400.0
2014-11-24 15:30:00,49.43,49.46,49.42,49.45,179400.0,28.8605,28.878,28.8546,28.8722,179400.0
2014-11-24 15:35:00,49.46,49.49,49.44,49.48,207600.0,28.878,28.8955,28.8663,28.8897,207600.0
2014-11-24 15:40:00,49.48,49.49,49.45,49.46,152800.0,28.8897,28.8955,28.8722,28.878,152800.0
2014-11-24 15:45:00,49.47,49.49,49.46,49.49,249900.0,28.8838,28.8955,28.878,28.8955,249900.0
2014-11-24 15:50:00,49.49,49.52,49.47,49.51,338100.0,28.8955,28.913,28.8838,28.9072,338100.0
2014-11-24 15:55:00,49.52,49.52,49.45,49.5,752100.0,28.913,28.913,28.8722,28.9014,752100.0
2014-11-25 09:30:00,49.34,49.46,49.28,49.45,505600.0,28.8079,28.878,28.7729,28.8722,505600.0
2014-11-25 09:35:00,49.45,49.52,49.32,49.34,153800.0,28.8722,28.913,28.7963,28.8079,153800.0
2014-11-25 09:40:00,49.33,49.36,49.12,49.12,267700.0,28.8021,28.8196,28.6795,28.6795,267700.0
2014-11-25 09:45:00,49.13,49.24,49.12,49.23,189100.0,28.6853,28.7495,28.6795,28.7437,189100.0
2014-11-25 09:50:00,49.24,49.26,49.15,49.26,162700.0,28.7495,28.7612,28.697,28.7612,162700.0
2014-11-25 09:55:00,49.27,49.28,49.15,49.19,167900.0,28.7671,28.7729,28.697,28.7204,167900.0
2014-11-25 10:00:00,49.18,49.2,49.15,49.15,120300.0,28.7145,28.7262,28.697,28.697,120300.0
2014-11-25 10:05:00,49.16,49.18,49.09,49.09,418000.0,28.7028,28.7145,28.662,28.662,418000.0
2014-11-25 10:10:00,49.09,49.1,48.96,48.98,649300.0,28.662,28.6678,28.5861,28.5977,649300.0
2014-11-25 10:15:00,48.98,49.02,48.91,48.91,286700.0,28.5977,28.6211,28.5569,28.5569,286700.0
2014-11-25 10:20:00,48.91,48.98,48.91,48.98,257000.0,28.5569,28.5977,28.5569,28.5977,257000.0
2014-11-25 10:25:00,48.98,49.11,48.97,49.09,178700.0,28.5977,28.6736,28.5919,28.662,178700.0
2014-11-25 10:30:00,49.1,49.1,49.01,49.01,109200.0,28.6678,28.6678,28.6153,28.6153,109200.0
2014-11-25 10:35:00,49.01,49.02,48.97,48.99,120400.0,28.6153,28.6211,28.5919,28.6036,120400.0
2014-11-25 10:40:00,48.98,49.03,48.98,49.03,206200.0,28.5977,28.6269,28.5977,28.6269,206200.0
2014-11-25 10:45:00,49.03,49.13,49.02,49.12,228500.0,28.6269,28.6853,28.6211,28.6795,228500.0
2014-11-25 10:50:00,49.12,49.15,49.11,49.13,170900.0,28.6795,28.697,28.6736,28.6853,170900.0
2014-11-25 10:55:00,49.13,49.15,49.07,49.08,194300.0,28.6853,28.697,28.6503,28.6561,194300.0
2014-11-25 11:00:00,49.07,49.13,49.06,49.1,184000.0,28.6503,28.6853,28.6445,28.6678,184000.0
2014-11-25 11:05:00,49.11,49.12,49.09,49.1,115000.0,28.6736,28.6795,28.662,28.6678,115000.0
2014-11-25 11:10:00,49.11,49.13,49.09,49.13,167700.0,28.6736,28.6853,28.662,28.6853,167700.0
2014-11-25 11:15:00,49.13,49.18,49.09,49.18,165200.0,28.6853,28.7145,28.662,28.7145,165200.0
2014-11-25 11:20:00,49.18,49.2,49.16,49.18,98800.0,28.7145,28.7262,28.7028,28.7145,98800.0
2014-11-25 11:25:00,49.17,49.2,49.13,49.2,86500.0,28.7087,28.7262,28.6853,28.7262,86500.0
2014-11-25 11:30:00,49.19,49.23,49.15,49.22,100200.0,28.7204,28.7437,28.697,28.7379,100200.0
2014-11-25 11:35:00,49.21,49.25,49.19,49.24,69100.0,28.732,28.7554,28.7204,28.7495,69100.0
2014-11-25 11:40:00,49.24,49.26,49.23,49.25,75100.0,28.7495,28.7612,28.7437,28.7554,75100.0
2014-11-25 11:45:00,49.25,49.32,49.24,49.32,100800.0,28.7554,28.7963,28.7495,28.7963,100800.0
2014-11-25 11:50:00,49.32,49.32,49.24,49.25,63200.0,28.7963,28.7963,28.7495,28.7554,63200.0
2014-11-25 11:55:00,49.25,49.27,49.24,49.25,41600.0,28.7554,28.7671,28.7495,28.7554,41600.0
2014-11-25 12:00:00,49.25,49.27,49.24,49.26,88700.0,28.7554,28.7671,28.7495,28.7612,88700.0
2014-11-25 12:05:00,49.26,49.29,49.25,49.29,75100.0,28.7612,28.7787,28.7554,28.7787,75100.0
2014-11-25 12:10:00,49.29,49.29,49.25,49.28,53300.0,28.7787,28.7787,28.7554,28.7729,53300.0
2014-11-25 12:15:00,49.29,49.29,49.23,49.26,50900.0,28.7787,28.7787,28.7437,28.7612,50900.0
2014-11-25 12:20:00,49.26,49.27,49.24,49.25,52700.0,28.7612,28.7671,28.7495,28.7554,52700.0
2014-11-25 12:25:00,49.24,49.25,49.22,49.22,38700.0,28.7495,28.7554,28.7379,28.7379,38700.0
2014-11-25 12:30:00,49.23,49.23,49.22,49.23,34200.0,28.7437,28.7437,28.7379,28.7437,34200.0
2014-11-25 12:35:00,49.22,49.26,49.22,49.26,66200.0,28.7379,28.7612,28.7379,28.7612,66200.0
2014-11-25 12:40:00,49.26,49.35,49.25,49.34,127100.0,28.7612,28.8138,28.7554,28.8079,127100.0
2014-11-25 12:45:00,49.33,49.35,49.31,49.34,64600.0,28.8021,28.8138,28.7904,28.8079,64600.0
2014-11-25 12:50:00,49.34,49.35,49.31,49.32,55500.0,28.8079,28.8138,28.7904,28.7963,55500.0
2014-11-25 12:55:00,49.32,49.35,49.31,49.34,75400.0,28.7963,28.8138,28.7904,28.8079,75400.0
2014-11-25 13:00:00,49.34,49.35,49.33,49.34,49200.0,28.8079,28.8138,28.8021,28.8079,49200.0
2014-11-25 13:05:00,49.34,49.35,49.32,49.33,68000.0,28.8079,28.8138,28.7963,28.8021,68000.0
2014-11-25 13:10:00,49.33,49.36,49.32,49.33,51500.0,28.8021,28.8196,28.7963,28.8021,51500.0
2014-11-25 13:15:00,49.32,49.33,49.29,49.31,64400.0,28.7963,28.8021,28.7787,28.7904,64400.0
2014-11-25 13:20:00,49.31,49.35,49.26,49.34,91900.0,28.7904,28.8138,28.7612,28.8079,91900.0
2014-11-25 13:25:00,49.34,49.36,49.29,49.3,71700.0,28.8079,28.8196,28.7787,28.7846,71700.0
2014-11-25 13:30:00,49.31,49.35,49.3,49.33,66200.0,28.7904,28.8138,28.7846,28.8021,66200.0
2014-11-25 13:35:00,49.33,49.33,49.28,49.32,96900.0,28.8021,28.8021,28.7729,28.7963,96900.0
2014-11-25 13:40:00,49.33,49.34,49.29,49.33,81200.0,28.8021,28.8079,28.7787,28.8021,81200.0
2014-11-25 13:45:00,49.32,49.33,49.3,49.3,58300.0,28.7963,28.8021,28.7846,28.7846,58300.0
2014-11-25 13:50:00,49.3,49.36,49.3,49.34,59900.0,28.7846,28.8196,28.7846,28.8079,59900.0
2014-11-25 13:55:00,49.34,49.36,49.33,49.34,74600.0,28.8079,28.8196,28.8021,28.8079,74600.0
2014-11-25 14:00:00,49.34,49.36,49.33,49.35,66800.0,28.8079,28.8196,28.8021,28.8138,66800.0
2014-11-25 14:05:00,49.36,49.37,49.33,49.37,74300.0,28.8196,28.8254,28.8021,28.8254,74300.0
2014-11-25 14:10:00,49.36,49.37,49.31,49.31,147800.0,28.8196,28.8254,28.7904,28.7904,147800.0
2014-11-25 14:15:00,49.31,49.32,49.24,49.24,62200.0,28.7904,28.7963,28.7495,28.7495,62200.0
2014-11-25 14:20:00,49.24,49.3,49.23,49.25,110500.0,28.7495,28.7846,28.7437,28.7554,110500.0
2014-11-25 14:25:00,49.25,49.28,49.25,49.27,41900.0,28.7554,28.7729,28.7554,28.7671,41900.0
2014-11-25 14:30:00,49.28,49.32,49.27,49.3,93900.0,28.7729,28.7963,28.7671,28.7846,93900.0
2014-11-25 14:35:00,49.29,49.3,49.27,49.3,67900.0,28.7787,28.7846,28.7671,28.7846,67900.0
2014-11-25 14:40:00,49.3,49.32,49.29,49.3,42000.0,28.7846,28.7963,28.7787,28.7846,42000.0
2014-11-25 14:45:00,49.3,49.31,49.24,49.25,53300.0,28.7846,28.7904,28.7495,28.7554,53300.0
2014-11-25 14:50:00,49.25,49.25,49.21,49.22,102500.0,28.7554,28.7554,28.732,28.7379,102500.0
2014-11-25 14:55:00,49.22,49.25,49.17,49.24,258700.0,28.7379,28.7554,28.7087,28.7495,258700.0
2014-11-25 15:00:00,49.25,49.25,49.22,49.22,84700.0,28.7554,28.7554,28.7379,28.7379,84700.0
2014-11-25 15:05:00,49.22,49.32,49.22,49.29,121000.0,28.7379,28.7963,28.7379,28.7787,121000.0
2014-11-25 15:10:00,49.29,49.35,49.29,49.34,73500.0,28.7787,28.8138,28.7787,28.8079,73500.0
2014-11-25 15:15:00,49.34,49.36,49.31,49.33,104800.0,28.8079,28.8196,28.7904,28.8021,104800.0
2014-11-25 15:20:00,49.33,49.37,49.32,49.34,117600.0,28.8021,28.8254,28.7963,28.8079,117600.0
2014-11-25 15:25:00,49.34,49.39,49.34,49.39,120000.0,28.8079,28.8371,28.8079,28.8371,120000.0
2014-11-25 15:30:00,49.39,49.39,49.36,49.39,139300.0,28.8371,28.8371,28.8196,28.8371,139300.0
2014-11-25 15:35:00,49.39,49.4,49.36,49.38,141600.0,28.8371,28.843,28.8196,28.8313,141600.0
2014-11-25 15:40:00,49.38,49.39,49.35,49.37,172700.0,28.8313,28.8371,28.8138,28.8254,172700.0
2014-11-25 15:45:00,49.37,49.37,49.35,49.35,230200.0,28.8254,28.8254,28.8138,28.8138,230200.0
2014-11-25 15:50:00,49.36,49.39,49.35,49.38,347900.0,28.8196,28.8371,28.8138,28.8313,347900.0
2014-11-25 15:55:00,49.38,49.41,49.35,49.36,733400.0,28.8313,28.8488,28.8138,28.8196,733400.0
2014-11-26 09:30:00,49.37,49.67,49.32,49.56,417800.0,28.8254,29.0006,28.7963,28.9364,417800.0
2014-11-26 09:35:00,49.56,49.65,49.52,49.59,111600.0,28.9364,28.9889,28.913,28.9539,111600.0
2014-11-26 09:40:00,49.6,49.66,49.54,49.58,208000.0,28.9597,28.9948,28.9247,28.9481,208000.0
2014-11-26 09:45:00,49.58,49.6,49.51,49.56,298500.0,28.9481,28.9597,28.9072,28.9364,298500.0
2014-11-26 09:50:00,49.56,49.59,49.53,49.58,143200.0,28.9364,28.9539,28.9189,28.9481,143200.0
2014-11-26 09:55:00,49.58,49.65,49.57,49.61,114200.0,28.9481,28.9889,28.9422,28.9656,114200.0
2014-11-26 10:00:00,49.6,49.66,49.58,49.66,229500.0,28.9597,28.9948,28.9481,28.9948,229500.0
2014-11-26 10:05:00,49.66,49.74,49.65,49.74,182300.0,28.9948,29.0415,28.9889,29.0415,182300.0
2014-11-26 10:10:00,49.73,49.82,49.68,49.8,400200.0,29.0356,29.0882,29.0064,29.0765,400200.0
2014-11-26 10:15:00,49.8,49.8,49.64,49.68,131200.0,29.0765,29.0765,28.9831,29.0064,131200.0
2014-11-26 10:20:00,49.67,49.79,49.66,49.77,188300.0,29.0006,29.0707,28.9948,29.059,188300.0
2014-11-26 10:25:00,49.76,49.76,49.7,49.72,47300.0,29.0532,29.0532,29.0181,29.0298,47300.0
2014-11-26 10:30:00,49.72,49.8,49.71,49.79,147500.0,29.0298,29.0765,29.024,29.0707,147500.0
2014-11-26 10:35:00,49.78,49.79,49.75,49.75,78200.0,29.0648,29.0707,29.0473,29.0473,78200.0
2014-11-26 10:40:00,49.76,49.77,49.74,49.76,62100.0,29.0532,29.059,29.0415,29.0532,62100.0
2014-11-26 10:45:00,49.76,49.83,49.71,49.83,155600.0,29.0532,29.094,29.024,29.094,155600.0
2014-11-26 10:50:00,49.83,49.89,49.82,49.87,142100.0,29.094,29.1291,29.0882,29.1174,142100.0
2014-11-26 10:55:00,49.86,49.87,49.83,49.87,129300.0,29.1115,29.1174,29.094,29.1174,129300.0
2014-11-26 11:00:00,49.87,49.88,49.85,49.87,96900.0,29.1174,29.1232,29.1057,29.1174,96900.0
2014-11-26 11:05:00,49.88,49.88,49.82,49.83,123600.0,29.1232,29.1232,29.0882,29.094,123600.0
2014-11-26 11:10:00,49.83,49.89,49.82,49.84,133100.0,29.094,29.1291,29.0882,29.0999,133100.0
2014-11-26 11:15:00,49.84,49.92,49.83,49.92,263600.0,29.0999,29.1466,29.094,29.1466,263600.0
2014-11-26 11:20:00,49.91,49.96,49.91,49.96,217700.0,29.1407,29.1699,29.1407,29.1699,217700.0
2014-11-26 11:25:00,49.96,49.96,49.9,49.91,96600.0,29.1699,29.1699,29.1349,29.1407,96600.0
2014-11-26 11:30:00,49.91,49.95,49.91,49.94,80900.0,29.1407,29.1641,29.1407,29.1583,80900.0
2014-11-26 11:35:00,49.93,50.0,49.92,49.99,174900.0,29.1524,29.1933,29.1466,29.1874,174900.0
2014-11-26 11:40:00,49.98,50.0,49.97,50.0,171800.0,29.1816,29.1933,29.1758,29.1933,171800.0
2014-11-26 11:45:00,50.0,50.0,49.98,49.98,74300.0,29.1933,29.1933,29.1816,29.1816,74300.0
2014-11-26 11:50:00,49.98,50.0,49.97,49.99,91800.0,29.1816,29.1933,29.1758,29.1874,91800.0
2014-11-26 11:55:00,49.99,50.03,49.98,50.02,109800.0,29.1874,29.2108,29.1816,29.205,109800.0
2014-11-26 12:00:00,50.02,50.08,50.0,50.08,145900.0,29.205,29.24,29.1933,29.24,145900.0
2014-11-26 12:05:00,50.07,50.1,50.07,50.09,77300.0,29.2342,29.2517,29.2342,29.2458,77300.0
2014-11-26 12:10:00,50.1,50.13,50.08,50.08,137900.0,29.2517,29.2692,29.24,29.24,137900.0
2014-11-26 12:15:00,50.09,50.09,50.05,50.09,96300.0,29.2458,29.2458,29.2225,29.2458,96300.0
2014-11-26 12:20:00,50.09,50.09,50.06,50.07,53700.0,29.2458,29.2458,29.2283,29.2342,53700.0
2014-11-26 12:25:00,50.08,50.12,50.07,50.11,122500.0,29.24,29.2633,29.2342,29.2575,122500.0
2014-11-26 12:30:00,50.11,50.12,50.07,50.08,99600.0,29.2575,29.2633,29.2342,29.24,99600.0
2014-11-26 12:35:00,50.08,50.09,50.06,50.07,52300.0,29.24,29.2458,29.2283,29.2342,52300.0
2014-11-26 12:40:00,50.07,50.09,50.06,50.07,81300.0,29.2342,29.2458,29.2283,29.2342,81300.0
2014-11-26 12:45:00,50.06,50.14,50.04,50.13,218600.0,29.2283,29.275,29.2166,29.2692,218600.0
2014-11-26 12:50:00,50.13,50.13,50.08,50.09,50500.0,29.2692,29.2692,29.24,29.2458,50500.0
2014-11-26 12:55:00,50.09,50.11,50.06,50.07,74200.0,29.2458,29.2575,29.2283,29.2342,74200.0
2014-11-26 13:00:00,50.08,50.11,50.05,50.11,102500.0,29.24,29.2575,29.2225,29.2575,102500.0
2014-11-26 13:05:00,50.11,50.12,50.1,50.11,48500.0,29.2575,29.2633,29.2517,29.2575,48500.0
2014-11-26 13:10:00,50.1,50.12,50.09,50.11,63500.0,29.2517,29.2633,29.2458,29.2575,63500.0
2014-11-26 13:15:00,50.11,50.14,50.1,50.14,64100.0,29.2575,29.275,29.2517,29.275,64100.0
2014-11-26 13:20:00,50.13,50.16,50.13,50.16,83200.0,29.2692,29.2867,29.2692,29.2867,83200.0
2014-11-26 13:25:00,50.16,50.17,50.15,50.15,88400.0,29.2867,29.2925,29.2809,29.2809,88400.0
2014-11-26 13:30:00,50.16,50.16,50.1,50.11,64700.0,29.2867,29.2867,29.2517,29.2575,64700.0
2014-11-26 13:35:00,50.1,50.17,50.1,50.14,99700.0,29.2517,29.2925,29.2517,29.275,99700.0
2014-11-26 13:40:00,50.15,50.15,50.13,50.13,50300.0,29.2809,29.2809,29.2692,29.2692,50300.0
2014-11-26 13:45:00,50.13,50.14,50.09,50.09,86000.0,29.2692,29.275,29.2458,29.2458,86000.0
2014-11-26 13:50:00,50.1,50.11,50.09,50.09,65200.0,29.2517,29.2575,29.2458,29.2458,65200.0
2014-11-26 13:55:00,50.09,50.1,50.05,50.06,66900.0,29.2458,29.2517,29.2225,29.2283,66900.0
2014-11-26 14:00:00,50.05,50.06,50.01,50.02,75500.0,29.2225,29.2283,29.1991,29.205,75500.0
2014-11-26 14:05:00,50.02,50.05,50.0,50.01,99700.0,29.205,29.2225,29.1933,29.1991,99700.0
2014-11-26 14:10:00,50.01,50.02,49.99,50.0,72000.0,29.1991,29.205,29.1874,29.1933,72000.0
2014-11-26 14:15:00,50.0,50.01,49.99,50.0,75300.0,29.1933,29.1991,29.1874,29.1933,75300.0
2014-11-26 14:20:00,50.0,50.06,50.0,50.05,99800.0,29.1933,29.2283,29.1933,29.2225,99800.0
2014-11-26 14:25:00,50.05,50.09,50.05,50.06,73100.0,29.2225,29.2458,29.2225,29.2283,73100.0
2014-11-26 14:30:00,50.06,50.07,50.04,50.04,53400.0,29.2283,29.2342,29.2166,29.2166,53400.0
2014-11-26 14:35:00,50.04,50.09,50.04,50.08,84300.0,29.2166,29.2458,29.2166,29.24,84300.0
2014-11-26 14:40:00,50.08,50.1,50.07,50.08,43200.0,29.24,29.2517,29.2342,29.24,43200.0
2014-11-26 14:45:00,50.08,50.1,50.08,50.09,102800.0,29.24,29.2517,29.24,29.2458,102800.0
2014-11-26 14:50:00,50.08,50.09,50.05,50.05,56000.0,29.24,29.2458,29.2225,29.2225,56000.0
2014-11-26 14:55:00,50.05,50.1,50.05,50.07,102500.0,29.2225,29.2517,29.2225,29.2342,102500.0
2014-11-26 15:00:00,50.07,50.08,50.06,50.07,36800.0,29.2342,29.24,29.2283,29.2342,36800.0
2014-11-26 15:05:00,50.06,50.07,50.05,50.05,38400.0,29.2283,29.2342,29.2225,29.2225,38400.0
2014-11-26 15:10:00,50.05,50.11,50.05,50.09,97200.0,29.2225,29.2575,29.2225,29.2458,97200.0
2014-11-26 15:15:00,50.09,50.09,50.05,50.07,65200.0,29.2458,29.2458,29.2225,29.2342,65200.0
2014-11-26 15:20:00,50.06,50.1,50.06,50.07,104400.0,29.2283,29.2517,29.2283,29.2342,104400.0
2014-11-26 15:25:00,50.07,50.08,50.05,50.05,111600.0,29.2342,29.24,29.2225,29.2225,111600.0
2014-11-26 15:30:00,50.05,50.07,50.05,50.05,127400.0,29.2225,29.2342,29.2225,29.2225,127400.0
2014-11-26 15:35:00,50.05,50.06,50.03,50.04,134200.0,29.2225,29.2283,29.2108,29.2166,134200.0
2014-11-26 15:40:00,50.04,50.07,50.03,50.06,303900.0,29.2166,29.2342,29.2108,29.2283,303900.0
2014-11-26 15:45:00,50.07,50.07,50.01,50.02,151400.0,29.2342,29.2342,29.1991,29.205,151400.0
2014-11-26 15:50:00,50.02,50.07,50.01,50.04,253100.0,29.205,29.2342,29.1991,29.2166,253100.0
2014-11-26 15:55:00,50.03,50.08,50.03,50.04,639600.0,29.2108,29.24,29.2108,29.2166,639600.0
2014-11-28 09:30:00,50.2,50.58,50.2,50.47,589300.0,29.3101,29.5319,29.3101,29.4677,589300.0
2014-11-28 09:35:00,50.47,50.58,50.41,50.53,210200.0,29.4677,29.5319,29.4327,29.5027,210200.0
2014-11-28 09:40:00,50.53,50.54,50.4,50.4,149600.0,29.5027,29.5086,29.4268,29.4268,149600.0
2014-11-28 09:45:00,50.39,50.56,50.36,50.55,137200.0,29.421,29.5202,29.4035,29.5144,137200.0
2014-11-28 09:50:00,50.54,50.55,50.44,50.54,148100.0,29.5086,29.5144,29.4502,29.5086,148100.0
2014-11-28 09:55:00,50.54,50.7,50.53,50.7,140500.0,29.5086,29.602,29.5027,29.602,140500.0
2014-11-28 10:00:00,50.69,50.71,50.6,50.67,146900.0,29.5962,29.6078,29.5436,29.5845,146900.0
2014-11-28 10:05:00,50.67,50.74,50.63,50.72,112400.0,29.5845,29.6253,29.5611,29.6137,112400.0
2014-11-28 10:10:00,50.72,50.73,50.68,50.72,134400.0,29.6137,29.6195,29.5903,29.6137,134400.0
2014-11-28 10:15:00,50.71,50.73,50.65,50.66,94200.0,29.6078,29.6195,29.5728,29.5786,94200.0
2014-11-28 10:20:00,50.65,50.72,50.56,50.58,350200.0,29.5728,29.6137,29.5202,29.5319,350200.0
2014-11-28 10:25:00,50.58,50.66,50.55,50.66,212000.0,29.5319,29.5786,29.5144,29.5786,212000.0
2014-11-28 10:30:00,50.66,50.8,50.63,50.78,306400.0,29.5786,29.6604,29.5611,29.6487,306400.0
2014-11-28 10:35:00,50.79,50.8,50.74,50.76,168500.0,29.6545,29.6604,29.6253,29.637,168500.0
2014-11-28 10:40:00,50.75,50.76,50.74,50.75,120400.0,29.6312,29.637,29.6253,29.6312,120400.0
2014-11-28 10:45:00,50.75,50.76,50.75,50.75,121000.0,29.6312,29.637,29.6312,29.6312,121000.0
2014-11-28 10:50:00,50.75,50.76,50.7,50.7,150900.0,29.6312,29.637,29.602,29.602,150900.0
2014-11-28 10:55:00,50.7,50.72,50.64,50.66,133200.0,29.602,29.6137,29.567,29.5786,133200.0
2014-11-28 11:00:00,50.66,50.66,50.57,50.58,96200.0,29.5786,29.5786,29.5261,29.5319,96200.0
2014-11-28 11:05:00,50.57,50.62,50.56,50.58,52200.0,29.5261,29.5553,29.5202,29.5319,52200.0
2014-11-28 11:10:00,50.57,50.59,50.56,50.58,64700.0,29.5261,29.5378,29.5202,29.5319,64700.0
2014-11-28 11:15:00,50.57,50.61,50.56,50.61,96600.0,29.5261,29.5494,29.5202,29.5494,96600.0
2014-11-28 11:20:00,50.61,50.61,50.56,50.59,96900.0,29.5494,29.5494,29.5202,29.5378,96900.0
2014-11-28 11:25:00,50.59,50.59,50.56,50.56,51400.0,29.5378,29.5378,29.5202,29.5202,51400.0
2014-11-28 11:30:00,50.57,50.57,50.52,50.54,167500.0,29.5261,29.5261,29.4969,29.5086,167500.0
2014-11-28 11:35:00,50.54,50.66,50.54,50.64,144800.0,29.5086,29.5786,29.5086,29.567,144800.0
2014-11-28 11:40:00,50.64,50.65,50.59,50.64,161100.0,29.567,29.5728,29.5378,29.567,161100.0
2014-11-28 11:45:00,50.64,50.67,50.6,50.63,65100.0,29.567,29.5845,29.5436,29.5611,65100.0
2014-11-28 11:50:00,50.63,50.7,50.62,50.69,124100.0,29.5611,29.602,29.5553,29.5962,124100.0
2014-11-28 11:55:00,50.69,50.72,50.67,50.67,78400.0,29.5962,29.6137,29.5845,29.5845,78400.0
2014-11-28 12:00:00,50.67,50.69,50.62,50.63,73600.0,29.5845,29.5962,29.5553,29.5611,73600.0
2014-11-28 12:05:00,50.63,50.63,50.57,50.6,86500.0,29.5611,29.5611,29.5261,29.5436,86500.0
2014-11-28 12:10:00,50.61,50.64,50.57,50.62,148400.0,29.5494,29.567,29.5261,29.5553,148400.0
2014-11-28 12:15:00,50.62,50.64,50.61,50.62,137500.0,29.5553,29.567,29.5494,29.5553,137500.0
2014-11-28 12:20:00,50.61,50.62,50.59,50.6,131000.0,29.5494,29.5553,29.5378,29.5436,131000.0
2014-11-28 12:25:00,50.6,50.62,50.6,50.6,134000.0,29.5436,29.5553,29.5436,29.5436,134000.0
2014-11-28 12:30:00,50.6,50.62,50.6,50.62,132300.0,29.5436,29.5553,29.5436,29.5553,132300.0
2014-11-28 12:35:00,50.62,50.63,50.54,50.55,183100.0,29.5553,29.5611,29.5086,29.5144,183100.0
2014-11-28 12:40:00,50.55,50.63,50.43,50.58,284700.0,29.5144,29.5611,29.4443,29.5319,284700.0
2014-11-28 12:45:00,50.58,50.6,50.53,50.57,216400.0,29.5319,29.5436,29.5027,29.5261,216400.0
2014-11-28 12:50:00,50.57,50.59,50.56,50.57,203500.0,29.5261,29.5378,29.5202,29.5261,203500.0
2014-11-28 12:55:00,50.57,50.62,50.52,50.62,575100.0,29.5261,29.5553,29.4969,29.5553,575100.0
2014-12-01 09:30:00,50.68,50.84,50.52,50.54,490200.0,29.5903,29.6837,29.4969,29.5086,490200.0
2014-12-01 09:35:00,50.56,50.57,50.35,50.41,335300.0,29.5202,29.5261,29.3976,29.4327,335300.0
2014-12-01 09:40:00,50.41,50.5,50.31,50.38,196500.0,29.4327,29.4852,29.3743,29.4152,196500.0
2014-12-01 09:45:00,50.37,50.46,50.25,50.27,214400.0,29.4093,29.4619,29.3393,29.3509,214400.0
2014-12-01 09:50:00,50.26,50.42,50.21,50.35,232100.0,29.3451,29.4385,29.3159,29.3976,232100.0
2014-12-01 09:55:00,50.35,50.4,50.22,50.28,119100.0,29.3976,29.4268,29.3217,29.3568,119100.0
2014-12-01 10:00:00,50.28,50.4,50.26,50.4,97000.0,29.3568,29.4268,29.3451,29.4268,97000.0
2014-12-01 10:05:00,50.4,50.41,50.33,50.36,99700.0,29.4268,29.4327,29.386,29.4035,99700.0
2014-12-01 10:10:00,50.36,50.45,50.35,50.38,154600.0,29.4035,29.456,29.3976,29.4152,154600.0
2014-12-01 10:15:00,50.39,50.51,50.38,50.47,127300.0,29.421,29.4911,29.4152,29.4677,127300.0
2014-12-01 10:20:00,50.48,50.5,50.41,50.49,89300.0,29.4735,29.4852,29.4327,29.4794,89300.0
2014-12-01 10:25:00,50.5,50.5,50.37,50.37,109600.0,29.4852,29.4852,29.4093,29.4093,109600.0
2014-12-01 10:30:00,50.37,50.4,50.32,50.37,118400.0,29.4093,29.4268,29.3801,29.4093,118400.0
2014-12-01 10:35:00,50.38,50.4,50.34,50.34,51600.0,29.4152,29.4268,29.3918,29.3918,51600.0
2014-12-01 10:40:00,50.34,50.37,50.23,50.36,84100.0,29.3918,29.4093,29.3276,29.4035,84100.0
2014-12-01 10:45:00,50.36,50.39,50.34,50.36,90200.0,29.4035,29.421,29.3918,29.4035,90200.0
2014-12-01 10:50:00,50.37,50.37,50.3,50.37,107700.0,29.4093,29.4093,29.3684,29.4093,107700.0
2014-12-01 10:55:00,50.37,50.37,50.28,50.31,104500.0,29.4093,29.4093,29.3568,29.3743,104500.0
2014-12-01 11:00:00,50.31,50.34,50.29,50.3,115300.0,29.3743,29.3918,29.3626,29.3684,115300.0
2014-12-01 11:05:00,50.3,50.31,50.25,50.29,106600.0,29.3684,29.3743,29.3393,29.3626,106600.0
2014-12-01 11:10:00,50.28,50.31,50.22,50.22,87800.0,29.3568,29.3743,29.3217,29.3217,87800.0
2014-12-01 11:15:00,50.22,50.24,50.22,50.23,93100.0,29.3217,29.3334,29.3217,29.3276,93100.0
2014-12-01 11:20:00,50.23,50.24,50.18,50.21,234900.0,29.3276,29.3334,29.2984,29.3159,234900.0
2014-12-01 11:25:00,50.21,50.25,50.18,50.25,163700.0,29.3159,29.3393,29.2984,29.3393,163700.0
2014-12-01 11:30:00,50.25,50.34,50.25,50.32,114500.0,29.3393,29.3918,29.3393,29.3801,114500.0
2014-12-01 11:35:00,50.32,50.35,50.3,50.34,85700.0,29.3801,29.3976,29.3684,29.3918,85700.0
2014-12-01 11:40:00,50.34,50.38,50.34,50.36,75400.0,29.3918,29.4152,29.3918,29.4035,75400.0
2014-12-01 11:45:00,50.36,50.38,50.35,50.35,59000.0,29.4035,29.4152,29.3976,29.3976,59000.0
2014-12-01 11:50:00,50.36,50.36,50.3,50.3,51300.0,29.4035,29.4035,29.3684,29.3684,51300.0
2014-12-01 11:55:00,50.3,50.32,50.29,50.29,53800.0,29.3684,29.3801,29.3626,29.3626,53800.0
2014-12-01 12:00:00,50.29,50.37,50.27,50.36,74300.0,29.3626,29.4093,29.3509,29.4035,74300.0
2014-12-01 12:05:00,50.37,50.39,50.35,50.38,43600.0,29.4093,29.421,29.3976,29.4152,43600.0
2014-12-01 12:10:00,50.38,50.43,50.38,50.41,74300.0,29.4152,29.4443,29.4152,29.4327,74300.0
2014-12-01 12:15:00,50.41,50.44,50.4,50.4,74500.0,29.4327,29.4502,29.4268,29.4268,74500.0
2014-12-01 12:20:00,50.41,50.44,50.4,50.4,79100.0,29.4327,29.4502,29.4268,29.4268,79100.0
2014-12-01 12:25:00,50.4,50.41,50.33,50.35,57300.0,29.4268,29.4327,29.386,29.3976,57300.0
2014-12-01 12:30:00,50.36,50.39,50.35,50.36,41000.0,29.4035,29.421,29.3976,29.4035,41000.0
2014-12-01 12:35:00,50.35,50.37,50.31,50.31,45500.0,29.3976,29.4093,29.3743,29.3743,45500.0
2014-12-01 12:40:00,50.32,50.34,50.3,50.33,69000.0,29.3801,29.3918,29.3684,29.386,69000.0
2014-12-01 12:45:00,50.32,50.34,50.3,50.31,38700.0,29.3801,29.3918,29.3684,29.3743,38700.0
2014-12-01 12:50:00,50.31,50.33,50.26,50.33,101500.0,29.3743,29.386,29.3451,29.386,101500.0
2014-12-01 12:55:00,50.33,50.38,50.32,50.36,74600.0,29.386,29.4152,29.3801,29.4035,74600.0
2014-12-01 13:00:00,50.36,50.39,50.35,50.39,51100.0,29.4035,29.421,29.3976,29.421,51100.0
2014-12-01 13:05:00,50.39,50.39,50.35,50.37,52400.0,29.421,29.421,29.3976,29.4093,52400.0
2014-12-01 13:10:00,50.38,50.38,50.3,50.32,69300.0,29.4152,29.4152,29.3684,29.3801,69300.0
2014-12-01 13:15:00,50.33,50.39,50.32,50.36,57500.0,29.386,29.421,29.3801,29.4035,57500.0
2014-12-01 13:20:00,50.36,50.39,50.34,50.37,68400.0,29.4035,29.421,29.3918,29.4093,68400.0
2014-12-01 13:25:00,50.37,50.38,50.34,50.37,80500.0,29.4093,29.4152,29.3918,29.4093,80500.0
2014-12-01 13:30:00,50.37,50.39,50.36,50.37,90100.0,29.4093,29.421,29.4035,29.4093,90100.0
2014-12-01 13:35:00,50.37,50.39,50.37,50.37,52400.0,29.4093,29.421,29.4093,29.4093,52400.0
2014-12-01 13:40:00,50.37,50.39,50.3,50.32,83600.0,29.4093,29.421,29.3684,29.3801,83600.0
2014-12-01 13:45:00,50.33,50.33,50.24,50.24,94600.0,29.386,29.386,29.3334,29.3334,94600.0
2014-12-01 13:50:00,50.25,50.25,50.15,50.15,111700.0,29.3393,29.3393,29.2809,29.2809,111700.0
2014-12-01 13:55:00,50.15,50.2,50.15,50.18,130600.0,29.2809,29.3101,29.2809,29.2984,130600.0
2014-12-01 14:00:00,50.18,50.2,50.13,50.13,76400.0,29.2984,29.3101,29.2692,29.2692,76400.0
2014-12-01 14:05:00,50.13,50.15,50.06,50.15,151700.0,29.2692,29.2809,29.2283,29.2809,151700.0
2014-12-01 14:10:00,50.14,50.15,50.09,50.14,70900.0,29.275,29.2809,29.2458,29.275,70900.0
2014-12-01 14:15:00,50.13,50.14,50.11,50.12,58600.0,29.2692,29.275,29.2575,29.2633,58600.0
2014-12-01 14:20:00,50.13,50.13,50.06,50.06,85200.0,29.2692,29.2692,29.2283,29.2283,85200.0
2014-12-01 14:25:00,50.06,50.12,50.05,50.07,101400.0,29.2283,29.2633,29.2225,29.2342,101400.0
2014-12-01 14:30:00,50.07,50.12,50.07,50.1,57800.0,29.2342,29.2633,29.2342,29.2517,57800.0
2014-12-01 14:35:00,50.11,50.15,50.06,50.15,101100.0,29.2575,29.2809,29.2283,29.2809,101100.0
2014-12-01 14:40:00,50.14,50.14,50.06,50.08,130900.0,29.275,29.275,29.2283,29.24,130900.0
2014-12-01 14:45:00,50.07,50.08,50.05,50.05,119700.0,29.2342,29.24,29.2225,29.2225,119700.0
2014-12-01 14:50:00,50.06,50.07,50.04,50.04,99600.0,29.2283,29.2342,29.2166,29.2166,99600.0
2014-12-01 14:55:00,50.04,50.07,50.03,50.03,131000.0,29.2166,29.2342,29.2108,29.2108,131000.0
2014-12-01 15:00:00,50.04,50.11,50.03,50.1,122400.0,29.2166,29.2575,29.2108,29.2517,122400.0
2014-12-01 15:05:00,50.09,50.1,50.04,50.05,130700.0,29.2458,29.2517,29.2166,29.2225,130700.0
2014-12-01 15:10:00,50.05,50.07,50.02,50.04,152300.0,29.2225,29.2342,29.205,29.2166,152300.0
2014-12-01 15:15:00,50.04,50.09,50.02,50.06,143600.0,29.2166,29.2458,29.205,29.2283,143600.0
2014-12-01 15:20:00,50.06,50.11,50.03,50.09,241400.0,29.2283,29.2575,29.2108,29.2458,241400.0
2014-12-01 15:25:00,50.08,50.13,50.07,50.08,116200.0,29.24,29.2692,29.2342,29.24,116200.0
2014-12-01 15:30:00,50.08,50.09,50.06,50.08,123900.0,29.24,29.2458,29.2283,29.24,123900.0
2014-12-01 15:35:00,50.09,50.09,50.0,50.02,317600.0,29.2458,29.2458,29.1933,29.205,317600.0
2014-12-01 15:40:00,50.03,50.06,50.02,50.05,211600.0,29.2108,29.2283,29.205,29.2225,211600.0
2014-12-01 15:45:00,50.05,50.06,50.02,50.05,232500.0,29.2225,29.2283,29.205,29.2225,232500.0
2014-12-01 15:50:00,50.05,50.05,50.0,50.01,465700.0,29.2225,29.2225,29.1933,29.1991,465700.0
2014-12-01 15:55:00,50.01,50.04,50.0,50.01,657800.0,29.1991,29.2166,29.1933,29.1991,657800.0
2014-12-02 09:30:00,49.8,49.99,49.76,49.88,656100.0,29.0765,29.1874,29.0532,29.1232,656100.0
2014-12-02 09:35:00,49.88,49.99,49.85,49.99,263700.0,29.1232,29.1874,29.1057,29.1874,263700.0
2014-12-02 09:40:00,49.99,50.02,49.94,49.96,173800.0,29.1874,29.205,29.1583,29.1699,173800.0
2014-12-02 09:45:00,49.95,50.0,49.92,49.93,219700.0,29.1641,29.1933,29.1466,29.1524,219700.0
2014-12-02 09:50:00,49.93,49.96,49.9,49.91,161200.0,29.1524,29.1699,29.1349,29.1407,161200.0
2014-12-02 09:55:00,49.91,49.92,49.86,49.91,241500.0,29.1407,29.1466,29.1115,29.1407,241500.0
2014-12-02 10:00:00,49.91,49.92,49.8,49.81,199200.0,29.1407,29.1466,29.0765,29.0824,199200.0
2014-12-02 10:05:00,49.81,49.91,49.81,49.9,184200.0,29.0824,29.1407,29.0824,29.1349,184200.0
2014-12-02 10:10:00,49.9,49.93,49.86,49.91,227900.0,29.1349,29.1524,29.1115,29.1407,227900.0
2014-12-02 10:15:00,49.9,49.99,49.89,49.98,215400.0,29.1349,29.1874,29.1291,29.1816,215400.0
2014-12-02 10:20:00,49.98,49.98,49.91,49.93,379900.0,29.1816,29.1816,29.1407,29.1524,379900.0
2014-12-02 10:25:00,49.93,49.99,49.93,49.95,108300.0,29.1524,29.1874,29.1524,29.1641,108300.0
2014-12-02 10:30:00,49.94,49.95,49.89,49.9,107700.0,29.1583,29.1641,29.1291,29.1349,107700.0
2014-12-02 10:35:00,49.9,49.9,49.78,49.8,166900.0,29.1349,29.1349,29.0648,29.0765,166900.0
2014-12-02 10:40:00,49.8,49.84,49.79,49.82,161400.0,29.0765,29.0999,29.0707,29.0882,161400.0
2014-12-02 10:45:00,49.82,49.82,49.78,49.78,131000.0,29.0882,29.0882,29.0648,29.0648,131000.0
2014-12-02 10:50:00,49.78,49.79,49.75,49.76,134100.0,29.0648,29.0707,29.0473,29.0532,134100.0
2014-12-02 10:55:00,49.76,49.76,49.73,49.74,209800.0,29.0532,29.0532,29.0356,29.0415,209800.0
2014-12-02 11:00:00,49.75,49.76,49.72,49.73,198900.0,29.0473,29.0532,29.0298,29.0356,198900.0
2014-12-02 11:05:00,49.73,49.74,49.71,49.73,123500.0,29.0356,29.0415,29.024,29.0356,123500.0
2014-12-02 11:10:00,49.73,49.79,49.73,49.75,139900.0,29.0356,29.0707,29.0356,29.0473,139900.0
2014-12-02 11:15:00,49.74,49.76,49.73,49.75,95600.0,29.0415,29.0532,29.0356,29.0473,95600.0
2014-12-02 11:20:00,49.75,49.76,49.73,49.73,107500.0,29.0473,29.0532,29.0356,29.0356,107500.0
2014-12-02 11:25:00,49.74,49.75,49.71,49.72,147700.0,29.0415,29.0473,29.024,29.0298,147700.0
2014-12-02 11:30:00,49.73,49.75,49.7,49.74,125900.0,29.0356,29.0473,29.0181,29.0415,125900.0
2014-12-02 11:35:00,49.75,49.75,49.7,49.7,119800.0,29.0473,29.0473,29.0181,29.0181,119800.0
2014-12-02 11:40:00,49.71,49.73,49.7,49.73,139000.0,29.024,29.0356,29.0181,29.0356,139000.0
2014-12-02 11:45:00,49.72,49.73,49.69,49.72,218200.0,29.0298,29.0356,29.0123,29.0298,218200.0
2014-12-02 11:50:00,49.72,49.73,49.66,49.66,151000.0,29.0298,29.0356,28.9948,28.9948,151000.0
2014-12-02 11:55:00,49.67,49.68,49.63,49.64,234600.0,29.0006,29.0064,28.9773,28.9831,234600.0
2014-12-02 12:00:00,49.64,49.68,49.63,49.68,113400.0,28.9831,29.0064,28.9773,29.0064,113400.0
2014-12-02 12:05:00,49.68,49.68,49.63,49.63,112500.0,29.0064,29.0064,28.9773,28.9773,112500.0
2014-12-02 12:10:00,49.64,49.64,49.57,49.58,246300.0,28.9831,28.9831,28.9422,28.9481,246300.0
2014-12-02 12:15:00,49.58,49.59,49.53,49.55,217100.0,28.9481,28.9539,28.9189,28.9305,217100.0
2014-12-02 12:20:00,49.55,49.58,49.55,49.57,127300.0,28.9305,28.9481,28.9305,28.9422,127300.0
2014-12-02 12:25:00,49.58,49.58,49.54,49.54,182700.0,28.9481,28.9481,28.9247,28.9247,182700.0
2014-12-02 12:30:00,49.54,49.55,49.5,49.5,137400.0,28.9247,28.9305,28.9014,28.9014,137400.0
2014-12-02 12:35:00,49.5,49.52,49.5,49.51,88100.0,28.9014,28.913,28.9014,28.9072,88100.0
2014-12-02 12:40:00,49.52,49.53,49.5,49.5,132500.0,28.913,28.9189,28.9014,28.9014,132500.0
2014-12-02 12:45:00,49.51,49.51,49.48,49.48,115500.0,28.9072,28.9072,28.8897,28.8897,115500.0
2014-12-02 12:50:00,49.48,49.51,49.48,49.5,81700.0,28.8897,28.9072,28.8897,28.9014,81700.0
2014-12-02 12:55:00,49.5,49.51,49.46,49.5,141500.0,28.9014,28.9072,28.878,28.9014,141500.0
2014-12-02 13:00:00,49.49,49.5,49.49,49.49,40000.0,28.8955,28.9014,28.8955,28.8955,40000.0
2014-12-02 13:05:00,49.49,49.5,49.39,49.39,283100.0,28.8955,28.9014,28.8371,28.8371,283100.0
2014-12-02 13:10:00,49.4,49.44,49.38,49.4,133900.0,28.843,28.8663,28.8313,28.843,133900.0
2014-12-02 13:15:00,49.4,49.44,49.4,49.44,91300.0,28.843,28.8663,28.843,28.8663,91300.0
2014-12-02 13:20:00,49.44,49.44,49.41,49.41,115900.0,28.8663,28.8663,28.8488,28.8488,115900.0
2014-12-02 13:25:00,49.42,49.5,49.41,49.5,135300.0,28.8546,28.9014,28.8488,28.9014,135300.0
2014-12-02 13:30:00,49.5,49.5,49.44,49.45,135400.0,28.9014,28.9014,28.8663,28.8722,135400.0
2014-12-02 13:35:00,49.44,49.47,49.44,49.45,116600.0,28.8663,28.8838,28.8663,28.8722,116600.0
2014-12-02 13:40:00,49.46,49.46,49.45,49.45,51500.0,28.878,28.878,28.8722,28.8722,51500.0
2014-12-02 13:45:00,49.45,49.46,49.41,49.41,132500.0,28.8722,28.878,28.8488,28.8488,132500.0
2014-12-02 13:50:00,49.41,49.42,49.4,49.4,112500.0,28.8488,28.8546,28.843,28.843,112500.0
2014-12-02 13:55:00,49.4,49.41,49.36,49.38,155200.0,28.843,28.8488,28.8196,28.8313,155200.0
2014-12-02 14:00:00,49.38,49.38,49.33,49.33,151400.0,28.8313,28.8313,28.8021,28.8021,151400.0
2014-12-02 14:05:00,49.33,49.33,49.26,49.3,256100.0,28.8021,28.8021,28.7612,28.7846,256100.0
2014-12-02 14:10:00,49.3,49.31,49.23,49.23,129900.0,28.7846,28.7904,28.7437,28.7437,129900.0
2014-12-02 14:15:00,49.23,49.24,49.17,49.17,141600.0,28.7437,28.7495,28.7087,28.7087,141600.0
2014-12-02 14:20:00,49.18,49.28,49.17,49.27,198200.0,28.7145,28.7729,28.7087,28.7671,198200.0
2014-12-02 14:25:00,49.26,49.34,49.26,49.34,205100.0,28.7612,28.8079,28.7612,28.8079,205100.0
2014-12-02 14:30:00,49.34,49.34,49.25,49.25,307900.0,28.8079,28.8079,28.7554,28.7554,307900.0
2014-12-02 14:35:00,49.25,49.26,49.17,49.17,138400.0,28.7554,28.7612,28.7087,28.7087,138400.0
2014-12-02 14:40:00,49.17,49.18,49.15,49.17,319900.0,28.7087,28.7145,28.697,28.7087,319900.0
2014-12-02 14:45:00,49.17,49.25,49.16,49.19,189900.0,28.7087,28.7554,28.7028,28.7204,189900.0
2014-12-02 14:50:00,49.2,49.22,49.18,49.19,167100.0,28.7262,28.7379,28.7145,28.7204,167100.0
2014-12-02 14:55:00,49.2,49.21,49.19,49.2,115100.0,28.7262,28.732,28.7204,28.7262,115100.0
2014-12-02 15:00:00,49.2,49.22,49.18,49.18,220100.0,28.7262,28.7379,28.7145,28.7145,220100.0
2014-12-02 15:05:00,49.18,49.21,49.18,49.19,142800.0,28.7145,28.732,28.7145,28.7204,142800.0
2014-12-02 15:10:00,49.19,49.2,49.19,49.2,84800.0,28.7204,28.7262,28.7204,28.7262,84800.0
2014-12-02 15:15:00,49.19,49.21,49.19,49.2,164600.0,28.7204,28.732,28.7204,28.7262,164600.0
2014-12-02 15:20:00,49.2,49.2,49.16,49.19,213300.0,28.7262,28.7262,28.7028,28.7204,213300.0
2014-12-02 15:25:00,49.19,49.2,49.16,49.18,165000.0,28.7204,28.7262,28.7028,28.7145,165000.0
2014-12-02 15:30:00,49.18,49.18,49.15,49.16,213800.0,28.7145,28.7145,28.697,28.7028,213800.0
2014-12-02 15:35:00,49.15,49.16,49.11,49.12,224100.0,28.697,28.7028,28.6736,28.6795,224100.0
2014-12-02 15:40:00,49.12,49.19,49.12,49.16,283600.0,28.6795,28.7204,28.6795,28.7028,283600.0
2014-12-02 15:45:00,49.16,49.19,49.15,49.16,336100.0,28.7028,28.7204,28.697,28.7028,336100.0
2014-12-02 15:50:00,49.16,49.17,49.1,49.1,567100.0,28.7028,28.7087,28.6678,28.6678,567100.0
2014-12-02 15:55:00,49.11,49.12,49.05,49.11,1524900.0,28.6736,28.6795,28.6386,28.6736,1524900.0
2014-12-03 09:30:00,49.0,49.02,48.78,48.83,646200.0,28.6094,28.6211,28.481,28.5102,646200.0
2014-12-03 09:35:00,48.84,48.84,48.57,48.62,622100.0,28.516,28.516,28.3584,28.3876,622100.0
2014-12-03 09:40:00,48.61,48.62,48.4,48.41,886300.0,28.3817,28.3876,28.2591,28.2649,886300.0
2014-12-03 09:45:00,48.42,48.43,48.28,48.41,913000.0,28.2708,28.2766,28.189,28.2649,913000.0
2014-12-03 09:50:00,48.42,48.53,48.38,48.52,671800.0,28.2708,28.335,28.2474,28.3292,671800.0
2014-12-03 09:55:00,48.53,48.7,48.49,48.64,643800.0,28.335,28.4343,28.3116,28.3992,643800.0
2014-12-03 10:00:00,48.65,48.69,48.61,48.62,359600.0,28.4051,28.4284,28.3817,28.3876,359600.0
2014-12-03 10:05:00,48.62,48.64,48.55,48.64,218900.0,28.3876,28.3992,28.3467,28.3992,218900.0
2014-12-03 10:10:00,48.64,48.68,48.59,48.64,185000.0,28.3992,28.4226,28.37,28.3992,185000.0
2014-12-03 10:15:00,48.63,48.7,48.6,48.68,229400.0,28.3934,28.4343,28.3759,28.4226,229400.0
2014-12-03 10:20:00,48.68,48.69,48.61,48.62,187300.0,28.4226,28.4284,28.3817,28.3876,187300.0
2014-12-03 10:25:00,48.62,48.64,48.61,48.63,174100.0,28.3876,28.3992,28.3817,28.3934,174100.0
2014-12-03 10:30:00,48.63,48.7,48.62,48.69,284700.0,28.3934,28.4343,28.3876,28.4284,284700.0
2014-12-03 10:35:00,48.7,48.81,48.57,48.8,892600.0,28.4343,28.4985,28.3584,28.4926,892600.0
2014-12-03 10:40:00,48.8,48.86,48.75,48.85,236400.0,28.4926,28.5277,28.4635,28.5218,236400.0
2014-12-03 10:45:00,48.85,48.97,48.85,48.9,348000.0,28.5218,28.5919,28.5218,28.551,348000.0
2014-12-03 10:50:00,48.9,48.96,48.87,48.89,323500.0,28.551,28.5861,28.5335,28.5452,323500.0
2014-12-03 10:55:00,48.89,48.9,48.84,48.9,126100.0,28.5452,28.551,28.516,28.551,126100.0
2014-12-03 11:00:00,48.89,48.9,48.87,48.89,157400.0,28.5452,28.551,28.5335,28.5452,157400.0
2014-12-03 11:05:00,48.89,48.89,48.87,48.89,145900.0,28.5452,28.5452,28.5335,28.5452,145900.0
2014-12-03 11:10:00,48.89,48.89,48.78,48.79,311700.0,28.5452,28.5452,28.481,28.4868,311700.0
2014-12-03 11:15:00,48.79,48.8,48.74,48.76,239200.0,28.4868,28.4926,28.4576,28.4693,239200.0
2014-12-03 11:20:00,48.76,48.79,48.7,48.7,249500.0,28.4693,28.4868,28.4343,28.4343,249500.0
2014-12-03 11:25:00,48.72,48.85,48.69,48.85,215800.0,28.4459,28.5218,28.4284,28.5218,215800.0
2014-12-03 11:30:00,48.85,48.86,48.81,48.83,152900.0,28.5218,28.5277,28.4985,28.5102,152900.0
2014-12-03 11:35:00,48.83,48.92,48.82,48.91,138200.0,28.5102,28.5627,28.5043,28.5569,138200.0
2014-12-03 11:40:00,48.91,48.94,48.88,48.94,271700.0,28.5569,28.5744,28.5394,28.5744,271700.0
2014-12-03 11:45:00,48.94,48.95,48.9,48.94,107600.0,28.5744,28.5802,28.551,28.5744,107600.0
2014-12-03 11:50:00,48.94,48.94,48.85,48.87,155900.0,28.5744,28.5744,28.5218,28.5335,155900.0
2014-12-03 11:55:00,48.87,48.88,48.84,48.86,66700.0,28.5335,28.5394,28.516,28.5277,66700.0
2014-12-03 12:00:00,48.86,48.87,48.8,48.82,89100.0,28.5277,28.5335,28.4926,28.5043,89100.0
2014-12-03 12:05:00,48.82,48.84,48.81,48.82,80200.0,28.5043,28.516,28.4985,28.5043,80200.0
2014-12-03 12:10:00,48.82,48.86,48.81,48.85,65300.0,28.5043,28.5277,28.4985,28.5218,65300.0
2014-12-03 12:15:00,48.86,48.86,48.81,48.83,91200.0,28.5277,28.5277,28.4985,28.5102,91200.0
2014-12-03 12:20:00,48.83,48.83,48.78,48.8,115000.0,28.5102,28.5102,28.481,28.4926,115000.0
2014-12-03 12:25:00,48.81,48.81,48.79,48.79,97100.0,28.4985,28.4985,28.4868,28.4868,97100.0
2014-12-03 12:30:00,48.8,48.8,48.75,48.75,98700.0,28.4926,28.4926,28.4635,28.4635,98700.0
2014-12-03 12:35:00,48.76,48.76,48.69,48.7,174100.0,28.4693,28.4693,28.4284,28.4343,174100.0
2014-12-03 12:40:00,48.7,48.7,48.68,48.7,99200.0,28.4343,28.4343,28.4226,28.4343,99200.0
2014-12-03 12:45:00,48.69,48.73,48.69,48.73,103600.0,28.4284,28.4518,28.4284,28.4518,103600.0
2014-12-03 12:50:00,48.73,48.74,48.69,48.71,171000.0,28.4518,28.4576,28.4284,28.4401,171000.0
2014-12-03 12:55:00,48.71,48.75,48.7,48.75,33900.0,28.4401,28.4635,28.4343,28.4635,33900.0
2014-12-03 13:00:00,48.75,48.79,48.74,48.77,128600.0,28.4635,28.4868,28.4576,28.4751,128600.0
2014-12-03 13:05:00,48.77,48.78,48.76,48.77,93700.0,28.4751,28.481,28.4693,28.4751,93700.0
2014-12-03 13:10:00,48.77,48.79,48.76,48.77,73000.0,28.4751,28.4868,28.4693,28.4751,73000.0
2014-12-03 13:15:00,48.76,48.79,48.76,48.77,74000.0,28.4693,28.4868,28.4693,28.4751,74000.0
2014-12-03 13:20:00,48.76,48.78,48.76,48.78,48700.0,28.4693,28.481,28.4693,28.481,48700.0
2014-12-03 13:25:00,48.78,48.8,48.77,48.8,254200.0,28.481,28.4926,28.4751,28.4926,254200.0
2014-12-03 13:30:00,48.8,48.8,48.73,48.75,199900.0,28.4926,28.4926,28.4518,28.4635,199900.0
2014-12-03 13:35:00,48.74,48.75,48.7,48.71,100500.0,28.4576,28.4635,28.4343,28.4401,100500.0
2014-12-03 13:40:00,48.72,48.75,48.7,48.73,122800.0,28.4459,28.4635,28.4343,28.4518,122800.0
2014-12-03 13:45:00,48.73,48.74,48.71,48.73,169000.0,28.4518,28.4576,28.4401,28.4518,169000.0
2014-12-03 13:50:00,48.73,48.75,48.7,48.75,98200.0,28.4518,28.4635,28.4343,28.4635,98200.0
2014-12-03 13:55:00,48.75,48.78,48.74,48.78,38200.0,28.4635,28.481,28.4576,28.481,38200.0
2014-12-03 14:00:00,48.78,48.78,48.76,48.77,92800.0,28.481,28.481,28.4693,28.4751,92800.0
2014-12-03 14:05:00,48.77,48.77,48.75,48.76,60700.0,28.4751,28.4751,28.4635,28.4693,60700.0
2014-12-03 14:10:00,48.76,48.78,48.75,48.78,59100.0,28.4693,28.481,28.4635,28.481,59100.0
2014-12-03 14:15:00,48.78,48.78,48.75,48.76,122200.0,28.481,28.481,28.4635,28.4693,122200.0
2014-12-03 14:20:00,48.77,48.78,48.76,48.78,72600.0,28.4751,28.481,28.4693,28.481,72600.0
2014-12-03 14:25:00,48.78,48.79,48.77,48.79,106400.0,28.481,28.4868,28.4751,28.4868,106400.0
2014-12-03 14:30:00,48.79,48.8,48.77,48.78,359600.0,28.4868,28.4926,28.4751,28.481,359600.0
2014-12-03 14:35:00,48.78,48.8,48.74,48.79,386600.0,28.481,28.4926,28.4576,28.4868,386600.0
2014-12-03 14:40:00,48.8,48.8,48.74,48.76,195500.0,28.4926,28.4926,28.4576,28.4693,195500.0
2014-12-03 14:45:00,48.77,48.8,48.75,48.76,130700.0,28.4751,28.4926,28.4635,28.4693,130700.0
2014-12-03 14:50:00,48.76,48.82,48.75,48.81,148500.0,28.4693,28.5043,28.4635,28.4985,148500.0
2014-12-03 14:55:00,48.8,48.82,48.8,48.81,62500.0,28.4926,28.5043,28.4926,28.4985,62500.0
2014-12-03 15:00:00,48.82,48.84,48.81,48.84,159800.0,28.5043,28.516,28.4985,28.516,159800.0
2014-12-03 15:05:00,48.83,48.84,48.83,48.83,133200.0,28.5102,28.516,28.5102,28.5102,133200.0
2014-12-03 15:10:00,48.84,48.84,48.79,48.79,410800.0,28.516,28.516,28.4868,28.4868,410800.0
2014-12-03 15:15:00,48.8,48.8,48.75,48.77,193000.0,28.4926,28.4926,28.4635,28.4751,193000.0
2014-12-03 15:20:00,48.76,48.78,48.76,48.78,90000.0,28.4693,28.481,28.4693,28.481,90000.0
2014-12-03 15:25:00,48.77,48.78,48.74,48.75,534800.0,28.4751,28.481,28.4576,28.4635,534800.0
2014-12-03 15:30:00,48.74,48.76,48.74,48.75,347800.0,28.4576,28.4693,28.4576,28.4635,347800.0
2014-12-03 15:35:00,48.75,48.76,48.73,48.75,210800.0,28.4635,28.4693,28.4518,28.4635,210800.0
2014-12-03 15:40:00,48.75,48.83,48.74,48.83,377200.0,28.4635,28.5102,28.4576,28.5102,377200.0
2014-12-03 15:45:00,48.83,48.83,48.76,48.77,672600.0,28.5102,28.5102,28.4693,28.4751,672600.0
2014-12-03 15:50:00,48.76,48.78,48.75,48.76,497400.0,28.4693,28.481,28.4635,28.4693,497400.0
2014-12-03 15:55:00,48.77,48.77,48.74,48.76,1248500.0,28.4751,28.4751,28.4576,28.4693,1248500.0
2014-12-04 09:30:00,48.73,48.77,48.52,48.7,429600.0,28.4518,28.4751,28.3292,28.4343,429600.0
2014-12-04 09:35:00,48.7,48.7,48.47,48.62,571800.0,28.4343,28.4343,28.3,28.3876,571800.0
2014-12-04 09:40:00,48.61,48.7,48.54,48.57,186700.0,28.3817,28.4343,28.3408,28.3584,186700.0
2014-12-04 09:45:00,48.58,48.77,48.55,48.74,303600.0,28.3642,28.4751,28.3467,28.4576,303600.0
2014-12-04 09:50:00,48.72,48.74,48.61,48.65,197500.0,28.4459,28.4576,28.3817,28.4051,197500.0
2014-12-04 09:55:00,48.64,48.73,48.63,48.63,236400.0,28.3992,28.4518,28.3934,28.3934,236400.0
2014-12-04 10:00:00,48.64,48.69,48.63,48.65,122000.0,28.3992,28.4284,28.3934,28.4051,122000.0
2014-12-04 10:05:00,48.64,48.75,48.62,48.67,104000.0,28.3992,28.4635,28.3876,28.4167,104000.0
2014-12-04 10:10:00,48.68,48.73,48.66,48.66,334300.0,28.4226,28.4518,28.4109,28.4109,334300.0
2014-12-04 10:15:00,48.66,48.67,48.62,48.64,133500.0,28.4109,28.4167,28.3876,28.3992,133500.0
2014-12-04 10:20:00,48.64,48.68,48.64,48.65,93300.0,28.3992,28.4226,28.3992,28.4051,93300.0
2014-12-04 10:25:00,48.65,48.66,48.6,48.61,153400.0,28.4051,28.4109,28.3759,28.3817,153400.0
2014-12-04 10:30:00,48.62,48.65,48.61,48.64,84400.0,28.3876,28.4051,28.3817,28.3992,84400.0
2014-12-04 10:35:00,48.63,48.63,48.52,48.63,204800.0,28.3934,28.3934,28.3292,28.3934,204800.0
2014-12-04 10:40:00,48.63,48.65,48.55,48.56,93000.0,28.3934,28.4051,28.3467,28.3525,93000.0
2014-12-04 10:45:00,48.56,48.57,48.51,48.54,176800.0,28.3525,28.3584,28.3233,28.3408,176800.0
2014-12-04 10:50:00,48.53,48.54,48.49,48.5,262800.0,28.335,28.3408,28.3116,28.3175,262800.0
2014-12-04 10:55:00,48.5,48.51,48.46,48.46,125700.0,28.3175,28.3233,28.2941,28.2941,125700.0
2014-12-04 11:00:00,48.46,48.47,48.42,48.45,155600.0,28.2941,28.3,28.2708,28.2883,155600.0
2014-12-04 11:05:00,48.45,48.5,48.41,48.5,214300.0,28.2883,28.3175,28.2649,28.3175,214300.0
2014-12-04 11:10:00,48.5,48.51,48.47,48.5,138200.0,28.3175,28.3233,28.3,28.3175,138200.0
2014-12-04 11:15:00,48.5,48.51,48.45,48.51,104700.0,28.3175,28.3233,28.2883,28.3233,104700.0
2014-12-04 11:20:00,48.52,48.58,48.51,48.58,163200.0,28.3292,28.3642,28.3233,28.3642,163200.0
2014-12-04 11:25:00,48.57,48.58,48.53,48.55,74000.0,28.3584,28.3642,28.335,28.3467,74000.0
2014-12-04 11:30:00,48.55,48.56,48.51,48.51,106100.0,28.3467,28.3525,28.3233,28.3233,106100.0
2014-12-04 11:35:00,48.52,48.56,48.51,48.55,176900.0,28.3292,28.3525,28.3233,28.3467,176900.0
2014-12-04 11:40:00,48.55,48.59,48.52,48.59,211000.0,28.3467,28.37,28.3292,28.37,211000.0
2014-12-04 11:45:00,48.59,48.62,48.58,48.62,147900.0,28.37,28.3876,28.3642,28.3876,147900.0
2014-12-04 11:50:00,48.61,48.63,48.59,48.63,51900.0,28.3817,28.3934,28.37,28.3934,51900.0
2014-12-04 11:55:00,48.63,48.64,48.6,48.64,74300.0,28.3934,28.3992,28.3759,28.3992,74300.0
2014-12-04 12:00:00,48.64,48.64,48.6,48.61,50600.0,28.3992,28.3992,28.3759,28.3817,50600.0
2014-12-04 12:05:00,48.6,48.65,48.58,48.65,97700.0,28.3759,28.4051,28.3642,28.4051,97700.0
2014-12-04 12:10:00,48.64,48.68,48.61,48.66,80600.0,28.3992,28.4226,28.3817,28.4109,80600.0
2014-12-04 12:15:00,48.67,48.71,48.66,48.71,60300.0,28.4167,28.4401,28.4109,28.4401,60300.0
2014-12-04 12:20:00,48.71,48.71,48.69,48.69,79300.0,28.4401,28.4401,28.4284,28.4284,79300.0
2014-12-04 12:25:00,48.7,48.73,48.69,48.7,99600.0,28.4343,28.4518,28.4284,28.4343,99600.0
2014-12-04 12:30:00,48.69,48.9,48.66,48.82,305000.0,28.4284,28.551,28.4109,28.5043,305000.0
2014-12-04 12:35:00,48.82,48.82,48.74,48.75,130000.0,28.5043,28.5043,28.4576,28.4635,130000.0
2014-12-04 12:40:00,48.75,48.81,48.74,48.75,73400.0,28.4635,28.4985,28.4576,28.4635,73400.0
2014-12-04 12:45:00,48.75,48.77,48.73,48.77,75100.0,28.4635,28.4751,28.4518,28.4751,75100.0
2014-12-04 12:50:00,48.77,48.77,48.71,48.72,57300.0,28.4751,28.4751,28.4401,28.4459,57300.0
2014-12-04 12:55:00,48.71,48.72,48.67,48.7,114700.0,28.4401,28.4459,28.4167,28.4343,114700.0
2014-12-04 13:00:00,48.7,48.76,48.68,48.75,67800.0,28.4343,28.4693,28.4226,28.4635,67800.0
2014-12-04 13:05:00,48.75,48.77,48.74,48.75,40100.0,28.4635,28.4751,28.4576,28.4635,40100.0
2014-12-04 13:10:00,48.75,48.76,48.7,48.71,59600.0,28.4635,28.4693,28.4343,28.4401,59600.0
2014-12-04 13:15:00,48.72,48.73,48.7,48.73,51800.0,28.4459,28.4518,28.4343,28.4518,51800.0
2014-12-04 13:20:00,48.72,48.77,48.71,48.77,45100.0,28.4459,28.4751,28.4401,28.4751,45100.0
2014-12-04 13:25:00,48.76,48.78,48.75,48.77,54600.0,28.4693,28.481,28.4635,28.4751,54600.0
2014-12-04 13:30:00,48.76,48.77,48.76,48.76,35700.0,28.4693,28.4751,28.4693,28.4693,35700.0
2014-12-04 13:35:00,48.76,48.77,48.75,48.77,51700.0,28.4693,28.4751,28.4635,28.4751,51700.0
2014-12-04 13:40:00,48.77,48.79,48.76,48.79,55400.0,28.4751,28.4868,28.4693,28.4868,55400.0
2014-12-04 13:45:00,48.79,48.8,48.78,48.79,63200.0,28.4868,28.4926,28.481,28.4868,63200.0
2014-12-04 13:50:00,48.78,48.82,48.78,48.8,106800.0,28.481,28.5043,28.481,28.4926,106800.0
2014-12-04 13:55:00,48.8,48.8,48.73,48.73,167000.0,28.4926,28.4926,28.4518,28.4518,167000.0
2014-12-04 14:00:00,48.73,48.74,48.71,48.72,81300.0,28.4518,28.4576,28.4401,28.4459,81300.0
2014-12-04 14:05:00,48.72,48.76,48.72,48.74,61900.0,28.4459,28.4693,28.4459,28.4576,61900.0
2014-12-04 14:10:00,48.75,48.75,48.72,48.73,129700.0,28.4635,28.4635,28.4459,28.4518,129700.0
2014-12-04 14:15:00,48.73,48.73,48.69,48.69,92500.0,28.4518,28.4518,28.4284,28.4284,92500.0
2014-12-04 14:20:00,48.69,48.7,48.66,48.68,99200.0,28.4284,28.4343,28.4109,28.4226,99200.0
2014-12-04 14:25:00,48.67,48.68,48.65,48.66,110800.0,28.4167,28.4226,28.4051,28.4109,110800.0
2014-12-04 14:30:00,48.65,48.68,48.6,48.68,341700.0,28.4051,28.4226,28.3759,28.4226,341700.0
2014-12-04 14:35:00,48.68,48.7,48.67,48.69,118800.0,28.4226,28.4343,28.4167,28.4284,118800.0
2014-12-04 14:40:00,48.7,48.7,48.66,48.68,111500.0,28.4343,28.4343,28.4109,28.4226,111500.0
2014-12-04 14:45:00,48.68,48.68,48.63,48.64,158500.0,28.4226,28.4226,28.3934,28.3992,158500.0
2014-12-04 14:50:00,48.64,48.64,48.6,48.6,154300.0,28.3992,28.3992,28.3759,28.3759,154300.0
2014-12-04 14:55:00,48.6,48.67,48.6,48.63,137100.0,28.3759,28.4167,28.3759,28.3934,137100.0
2014-12-04 15:00:00,48.63,48.65,48.63,48.64,90800.0,28.3934,28.4051,28.3934,28.3992,90800.0
2014-12-04 15:05:00,48.64,48.65,48.61,48.65,112700.0,28.3992,28.4051,28.3817,28.4051,112700.0
2014-12-04 15:10:00,48.65,48.66,48.63,48.65,119100.0,28.4051,28.4109,28.3934,28.4051,119100.0
2014-12-04 15:15:00,48.65,48.68,48.64,48.67,172000.0,28.4051,28.4226,28.3992,28.4167,172000.0
2014-12-04 15:20:00,48.66,48.67,48.63,48.65,179800.0,28.4109,28.4167,28.3934,28.4051,179800.0
2014-12-04 15:25:00,48.64,48.67,48.63,48.65,156300.0,28.3992,28.4167,28.3934,28.4051,156300.0
2014-12-04 15:30:00,48.65,48.66,48.63,48.65,180100.0,28.4051,28.4109,28.3934,28.4051,180100.0
2014-12-04 15:35:00,48.66,48.66,48.65,48.66,217400.0,28.4109,28.4109,28.4051,28.4109,217400.0
2014-12-04 15:40:00,48.65,48.68,48.64,48.67,418600.0,28.4051,28.4226,28.3992,28.4167,418600.0
2014-12-04 15:45:00,48.66,48.68,48.63,48.65,380000.0,28.4109,28.4226,28.3934,28.4051,380000.0
2014-12-04 15:50:00,48.66,48.68,48.65,48.66,257600.0,28.4109,28.4226,28.4051,28.4109,257600.0
2014-12-04 15:55:00,48.67,48.77,48.67,48.76,979100.0,28.4167,28.4751,28.4167,28.4693,979100.0
2014-12-05 09:30:00,48.68,48.75,48.47,48.53,686500.0,28.4226,28.4635,28.3,28.335,686500.0
2014-12-05 09:35:00,48.53,48.74,48.52,48.7,214600.0,28.335,28.4576,28.3292,28.4343,214600.0
2014-12-05 09:40:00,48.7,48.72,48.58,48.59,229900.0,28.4343,28.4459,28.3642,28.37,229900.0
2014-12-05 09:45:00,48.59,48.6,48.54,48.55,277800.0,28.37,28.3759,28.3408,28.3467,277800.0
2014-12-05 09:50:00,48.55,48.56,48.5,48.51,285300.0,28.3467,28.3525,28.3175,28.3233,285300.0
2014-12-05 09:55:00,48.5,48.51,48.43,48.46,268400.0,28.3175,28.3233,28.2766,28.2941,268400.0
2014-12-05 10:00:00,48.46,48.54,48.44,48.47,191400.0,28.2941,28.3408,28.2825,28.3,191400.0
2014-12-05 10:05:00,48.47,48.51,48.46,48.49,299100.0,28.3,28.3233,28.2941,28.3116,299100.0
2014-12-05 10:10:00,48.5,48.56,48.46,48.5,225800.0,28.3175,28.3525,28.2941,28.3175,225800.0
2014-12-05 10:15:00,48.5,48.57,48.49,48.54,365500.0,28.3175,28.3584,28.3116,28.3408,365500.0
2014-12-05 10:20:00,48.54,48.58,48.51,48.58,152100.0,28.3408,28.3642,28.3233,28.3642,152100.0
2014-12-05 10:25:00,48.58,48.61,48.53,48.53,255600.0,28.3642,28.3817,28.335,28.335,255600.0
2014-12-05 10:30:00,48.53,48.57,48.53,48.53,213800.0,28.335,28.3584,28.335,28.335,213800.0
2014-12-05 10:35:00,48.54,48.54,48.52,48.54,193100.0,28.3408,28.3408,28.3292,28.3408,193100.0
2014-12-05 10:40:00,48.53,48.56,48.53,48.56,139300.0,28.335,28.3525,28.335,28.3525,139300.0
2014-12-05 10:45:00,48.56,48.59,48.54,48.59,242400.0,28.3525,28.37,28.3408,28.37,242400.0
2014-12-05 10:50:00,48.59,48.6,48.55,48.56,116400.0,28.37,28.3759,28.3467,28.3525,116400.0
2014-12-05 10:55:00,48.56,48.6,48.55,48.6,64500.0,28.3525,28.3759,28.3467,28.3759,64500.0
2014-12-05 11:00:00,48.6,48.63,48.59,48.62,78300.0,28.3759,28.3934,28.37,28.3876,78300.0
2014-12-05 11:05:00,48.62,48.63,48.6,48.62,108000.0,28.3876,28.3934,28.3759,28.3876,108000.0
2014-12-05 11:10:00,48.62,48.67,48.62,48.67,132400.0,28.3876,28.4167,28.3876,28.4167,132400.0
2014-12-05 11:15:00,48.67,48.7,48.65,48.66,294500.0,28.4167,28.4343,28.4051,28.4109,294500.0
2014-12-05 11:20:00,48.66,48.66,48.64,48.64,138000.0,28.4109,28.4109,28.3992,28.3992,138000.0
2014-12-05 11:25:00,48.65,48.66,48.62,48.66,187200.0,28.4051,28.4109,28.3876,28.4109,187200.0
2014-12-05 11:30:00,48.66,48.66,48.63,48.66,348200.0,28.4109,28.4109,28.3934,28.4109,348200.0
2014-12-05 11:35:00,48.66,48.66,48.63,48.66,149500.0,28.4109,28.4109,28.3934,28.4109,149500.0
2014-12-05 11:40:00,48.66,48.66,48.63,48.64,86700.0,28.4109,28.4109,28.3934,28.3992,86700.0
2014-12-05 11:45:00,48.64,48.65,48.63,48.65,76200.0,28.3992,28.4051,28.3934,28.4051,76200.0
2014-12-05 11:50:00,48.65,48.66,48.62,48.63,217700.0,28.4051,28.4109,28.3876,28.3934,217700.0
2014-12-05 11:55:00,48.64,48.65,48.6,48.6,126900.0,28.3992,28.4051,28.3759,28.3759,126900.0
2014-12-05 12:00:00,48.61,48.62,48.6,48.61,94600.0,28.3817,28.3876,28.3759,28.3817,94600.0
2014-12-05 12:05:00,48.61,48.61,48.57,48.57,51700.0,28.3817,28.3817,28.3584,28.3584,51700.0
2014-12-05 12:10:00,48.58,48.58,48.54,48.58,113300.0,28.3642,28.3642,28.3408,28.3642,113300.0
2014-12-05 12:15:00,48.58,48.59,48.57,48.58,36100.0,28.3642,28.37,28.3584,28.3642,36100.0
2014-12-05 12:20:00,48.57,48.58,48.57,48.57,37500.0,28.3584,28.3642,28.3584,28.3584,37500.0
2014-12-05 12:25:00,48.58,48.59,48.55,48.56,104600.0,28.3642,28.37,28.3467,28.3525,104600.0
2014-12-05 12:30:00,48.56,48.56,48.55,48.55,56000.0,28.3525,28.3525,28.3467,28.3467,56000.0
2014-12-05 12:35:00,48.55,48.56,48.55,48.55,45400.0,28.3467,28.3525,28.3467,28.3467,45400.0
2014-12-05 12:40:00,48.55,48.56,48.54,48.55,218500.0,28.3467,28.3525,28.3408,28.3467,218500.0
2014-12-05 12:45:00,48.55,48.59,48.54,48.58,178200.0,28.3467,28.37,28.3408,28.3642,178200.0
2014-12-05 12:50:00,48.56,48.59,48.54,48.59,85800.0,28.3525,28.37,28.3408,28.37,85800.0
2014-12-05 12:55:00,48.59,48.6,48.58,48.6,131800.0,28.37,28.3759,28.3642,28.3759,131800.0
2014-12-05 13:00:00,48.59,48.61,48.58,48.6,287500.0,28.37,28.3817,28.3642,28.3759,287500.0
2014-12-05 13:05:00,48.6,48.6,48.54,48.55,60400.0,28.3759,28.3759,28.3408,28.3467,60400.0
2014-12-05 13:10:00,48.55,48.56,48.53,48.55,99400.0,28.3467,28.3525,28.335,28.3467,99400.0
2014-12-05 13:15:00,48.55,48.55,48.54,48.55,50600.0,28.3467,28.3467,28.3408,28.3467,50600.0
2014-12-05 13:20:00,48.55,48.55,48.52,48.53,82000.0,28.3467,28.3467,28.3292,28.335,82000.0
2014-12-05 13:25:00,48.53,48.55,48.52,48.55,61400.0,28.335,28.3467,28.3292,28.3467,61400.0
2014-12-05 13:30:00,48.55,48.55,48.53,48.54,79600.0,28.3467,28.3467,28.335,28.3408,79600.0
2014-12-05 13:35:00,48.53,48.54,48.51,48.53,72500.0,28.335,28.3408,28.3233,28.335,72500.0
2014-12-05 13:40:00,48.53,48.55,48.52,48.55,79500.0,28.335,28.3467,28.3292,28.3467,79500.0
2014-12-05 13:45:00,48.55,48.56,48.54,48.55,72500.0,28.3467,28.3525,28.3408,28.3467,72500.0
2014-12-05 13:50:00,48.55,48.56,48.54,48.56,47900.0,28.3467,28.3525,28.3408,28.3525,47900.0
2014-12-05 13:55:00,48.56,48.57,48.54,48.55,88400.0,28.3525,28.3584,28.3408,28.3467,88400.0
2014-12-05 14:00:00,48.54,48.56,48.53,48.54,75800.0,28.3408,28.3525,28.335,28.3408,75800.0
2014-12-05 14:05:00,48.54,48.55,48.52,48.52,88600.0,28.3408,28.3467,28.3292,28.3292,88600.0
2014-12-05 14:10:00,48.53,48.54,48.51,48.54,66300.0,28.335,28.3408,28.3233,28.3408,66300.0
2014-12-05 14:15:00,48.53,48.54,48.52,48.54,99100.0,28.335,28.3408,28.3292,28.3408,99100.0
2014-12-05 14:20:00,48.53,48.54,48.52,48.54,120900.0,28.335,28.3408,28.3292,28.3408,120900.0
2014-12-05 14:25:00,48.54,48.55,48.53,48.54,238400.0,28.3408,28.3467,28.335,28.3408,238400.0
2014-12-05 14:30:00,48.54,48.56,48.53,48.54,78200.0,28.3408,28.3525,28.335,28.3408,78200.0
2014-12-05 14:35:00,48.53,48.54,48.52,48.53,89000.0,28.335,28.3408,28.3292,28.335,89000.0
2014-12-05 14:40:00,48.53,48.53,48.5,48.51,108100.0,28.335,28.335,28.3175,28.3233,108100.0
2014-12-05 14:45:00,48.5,48.52,48.5,48.52,144700.0,28.3175,28.3292,28.3175,28.3292,144700.0
2014-12-05 14:50:00,48.52,48.53,48.5,48.52,112000.0,28.3292,28.335,28.3175,28.3292,112000.0
2014-12-05 14:55:00,48.52,48.53,48.49,48.51,272300.0,28.3292,28.335,28.3116,28.3233,272300.0
2014-12-05 15:00:00,48.51,48.56,48.5,48.56,149900.0,28.3233,28.3525,28.3175,28.3525,149900.0
2014-12-05 15:05:00,48.56,48.58,48.54,48.55,132000.0,28.3525,28.3642,28.3408,28.3467,132000.0
2014-12-05 15:10:00,48.55,48.56,48.53,48.53,355000.0,28.3467,28.3525,28.335,28.335,355000.0
2014-12-05 15:15:00,48.54,48.54,48.49,48.5,201600.0,28.3408,28.3408,28.3116,28.3175,201600.0
2014-12-05 15:20:00,48.51,48.51,48.48,48.51,146700.0,28.3233,28.3233,28.3058,28.3233,146700.0
2014-12-05 15:25:00,48.51,48.51,48.49,48.5,137200.0,28.3233,28.3233,28.3116,28.3175,137200.0
2014-12-05 15:30:00,48.5,48.51,48.48,48.48,125500.0,28.3175,28.3233,28.3058,28.3058,125500.0
2014-12-05 15:35:00,48.49,48.51,48.47,48.5,159500.0,28.3116,28.3233,28.3,28.3175,159500.0
2014-12-05 15:40:00,48.5,48.52,48.49,48.49,260200.0,28.3175,28.3292,28.3116,28.3116,260200.0
2014-12-05 15:45:00,48.5,48.53,48.47,48.49,341000.0,28.3175,28.335,28.3,28.3116,341000.0
2014-12-05 15:50:00,48.49,48.56,48.48,48.56,325000.0,28.3116,28.3525,28.3058,28.3525,325000.0
2014-12-05 15:55:00,48.55,48.62,48.53,48.6,637500.0,28.3467,28.3876,28.335,28.3759,637500.0
2014-12-08 09:30:00,48.77,48.91,48.56,48.85,656700.0,28.4751,28.5569,28.3525,28.5218,656700.0
2014-12-08 09:35:00,48.85,48.9,48.66,48.84,260900.0,28.5218,28.551,28.4109,28.516,260900.0
2014-12-08 09:40:00,48.84,48.9,48.77,48.86,157900.0,28.516,28.551,28.4751,28.5277,157900.0
2014-12-08 09:45:00,48.85,48.94,48.78,48.92,103900.0,28.5218,28.5744,28.481,28.5627,103900.0
2014-12-08 09:50:00,48.93,48.93,48.78,48.78,86400.0,28.5685,28.5685,28.481,28.481,86400.0
2014-12-08 09:55:00,48.78,48.88,48.74,48.88,61400.0,28.481,28.5394,28.4576,28.5394,61400.0
2014-12-08 10:00:00,48.88,48.99,48.87,48.98,150600.0,28.5394,28.6036,28.5335,28.5977,150600.0
2014-12-08 10:05:00,48.98,49.05,48.96,49.02,303500.0,28.5977,28.6386,28.5861,28.6211,303500.0
2014-12-08 10:10:00,49.03,49.08,48.99,49.0,144600.0,28.6269,28.6561,28.6036,28.6094,144600.0
2014-12-08 10:15:00,48.99,49.03,48.98,49.02,124300.0,28.6036,28.6269,28.5977,28.6211,124300.0
2014-12-08 10:20:00,49.03,49.06,49.01,49.04,72700.0,28.6269,28.6445,28.6153,28.6328,72700.0
2014-12-08 10:25:00,49.03,49.06,49.0,49.0,82300.0,28.6269,28.6445,28.6094,28.6094,82300.0
2014-12-08 10:30:00,49.0,49.01,48.95,49.0,119400.0,28.6094,28.6153,28.5802,28.6094,119400.0
2014-12-08 10:35:00,49.01,49.02,49.0,49.01,96400.0,28.6153,28.6211,28.6094,28.6153,96400.0
2014-12-08 10:40:00,49.0,49.04,49.0,49.03,94300.0,28.6094,28.6328,28.6094,28.6269,94300.0
2014-12-08 10:45:00,49.04,49.06,49.04,49.05,205100.0,28.6328,28.6445,28.6328,28.6386,205100.0
2014-12-08 10:50:00,49.05,49.08,49.04,49.08,210900.0,28.6386,28.6561,28.6328,28.6561,210900.0
2014-12-08 10:55:00,49.08,49.13,49.07,49.12,133200.0,28.6561,28.6853,28.6503,28.6795,133200.0
2014-12-08 11:00:00,49.13,49.13,49.08,49.11,126900.0,28.6853,28.6853,28.6561,28.6736,126900.0
2014-12-08 11:05:00,49.11,49.13,49.1,49.12,94400.0,28.6736,28.6853,28.6678,28.6795,94400.0
2014-12-08 11:10:00,49.12,49.21,49.11,49.21,145100.0,28.6795,28.732,28.6736,28.732,145100.0
2014-12-08 11:15:00,49.2,49.21,49.11,49.14,114800.0,28.7262,28.732,28.6736,28.6912,114800.0
2014-12-08 11:20:00,49.14,49.17,49.14,49.17,65600.0,28.6912,28.7087,28.6912,28.7087,65600.0
2014-12-08 11:25:00,49.17,49.19,49.14,49.14,150000.0,28.7087,28.7204,28.6912,28.6912,150000.0
2014-12-08 11:30:00,49.15,49.16,49.11,49.12,54600.0,28.697,28.7028,28.6736,28.6795,54600.0
2014-12-08 11:35:00,49.12,49.16,49.11,49.16,61500.0,28.6795,28.7028,28.6736,28.7028,61500.0
2014-12-08 11:40:00,49.16,49.19,49.15,49.19,71900.0,28.7028,28.7204,28.697,28.7204,71900.0
2014-12-08 11:45:00,49.19,49.25,49.19,49.25,88400.0,28.7204,28.7554,28.7204,28.7554,88400.0
2014-12-08 11:50:00,49.24,49.29,49.24,49.29,183900.0,28.7495,28.7787,28.7495,28.7787,183900.0
2014-12-08 11:55:00,49.28,49.29,49.28,49.29,128100.0,28.7729,28.7787,28.7729,28.7787,128100.0
2014-12-08 12:00:00,49.28,49.32,49.28,49.31,126500.0,28.7729,28.7963,28.7729,28.7904,126500.0
2014-12-08 12:05:00,49.31,49.32,49.3,49.32,65200.0,28.7904,28.7963,28.7846,28.7963,65200.0
2014-12-08 12:10:00,49.32,49.34,49.28,49.28,315300.0,28.7963,28.8079,28.7729,28.7729,315300.0
2014-12-08 12:15:00,49.28,49.31,49.22,49.3,245300.0,28.7729,28.7904,28.7379,28.7846,245300.0
2014-12-08 12:20:00,49.3,49.3,49.18,49.22,196900.0,28.7846,28.7846,28.7145,28.7379,196900.0
2014-12-08 12:25:00,49.21,49.24,49.2,49.21,88200.0,28.732,28.7495,28.7262,28.732,88200.0
2014-12-08 12:30:00,49.21,49.23,49.16,49.16,158400.0,28.732,28.7437,28.7028,28.7028,158400.0
2014-12-08 12:35:00,49.16,49.17,49.1,49.13,190800.0,28.7028,28.7087,28.6678,28.6853,190800.0
2014-12-08 12:40:00,49.13,49.2,49.12,49.19,108900.0,28.6853,28.7262,28.6795,28.7204,108900.0
2014-12-08 12:45:00,49.19,49.19,49.16,49.19,41100.0,28.7204,28.7204,28.7028,28.7204,41100.0
2014-12-08 12:50:00,49.18,49.19,49.12,49.12,63700.0,28.7145,28.7204,28.6795,28.6795,63700.0
2014-12-08 12:55:00,49.13,49.13,49.09,49.12,98300.0,28.6853,28.6853,28.662,28.6795,98300.0
2014-12-08 13:00:00,49.12,49.21,49.11,49.2,100700.0,28.6795,28.732,28.6736,28.7262,100700.0
2014-12-08 13:05:00,49.2,49.21,49.16,49.17,61200.0,28.7262,28.732,28.7028,28.7087,61200.0
2014-12-08 13:10:00,49.16,49.16,49.1,49.14,78400.0,28.7028,28.7028,28.6678,28.6912,78400.0
2014-12-08 13:15:00,49.13,49.13,49.08,49.09,54300.0,28.6853,28.6853,28.6561,28.662,54300.0
2014-12-08 13:20:00,49.09,49.1,49.04,49.04,121100.0,28.662,28.6678,28.6328,28.6328,121100.0
2014-12-08 13:25:00,49.05,49.07,49.04,49.04,56300.0,28.6386,28.6503,28.6328,28.6328,56300.0
2014-12-08 13:30:00,49.04,49.05,49.02,49.03,86900.0,28.6328,28.6386,28.6211,28.6269,86900.0
2014-12-08 13:35:00,49.03,49.04,48.97,48.98,112200.0,28.6269,28.6328,28.5919,28.5977,112200.0
2014-12-08 13:40:00,48.98,48.98,48.9,48.91,178400.0,28.5977,28.5977,28.551,28.5569,178400.0
2014-12-08 13:45:00,48.91,48.99,48.9,48.96,120200.0,28.5569,28.6036,28.551,28.5861,120200.0
2014-12-08 13:50:00,48.97,49.02,48.96,48.97,92500.0,28.5919,28.6211,28.5861,28.5919,92500.0
2014-12-08 13:55:00,48.98,48.98,48.96,48.98,76700.0,28.5977,28.5977,28.5861,28.5977,76700.0
2014-12-08 14:00:00,48.97,48.98,48.93,48.94,101800.0,28.5919,28.5977,28.5685,28.5744,101800.0
2014-12-08 14:05:00,48.94,48.99,48.93,48.98,106400.0,28.5744,28.6036,28.5685,28.5977,106400.0
2014-12-08 14:10:00,48.98,48.98,48.94,48.95,62800.0,28.5977,28.5977,28.5744,28.5802,62800.0
2014-12-08 14:15:00,48.94,49.0,48.94,48.98,112100.0,28.5744,28.6094,28.5744,28.5977,112100.0
2014-12-08 14:20:00,48.98,49.01,48.96,49.01,89500.0,28.5977,28.6153,28.5861,28.6153,89500.0
2014-12-08 14:25:00,49.02,49.04,49.0,49.03,106900.0,28.6211,28.6328,28.6094,28.6269,106900.0
2014-12-08 14:30:00,49.03,49.07,49.02,49.05,102700.0,28.6269,28.6503,28.6211,28.6386,102700.0
2014-12-08 14:35:00,49.04,49.08,49.04,49.07,71300.0,28.6328,28.6561,28.6328,28.6503,71300.0
2014-12-08 14:40:00,49.07,49.1,49.06,49.1,66300.0,28.6503,28.6678,28.6445,28.6678,66300.0
2014-12-08 14:45:00,49.09,49.11,49.09,49.1,66600.0,28.662,28.6736,28.662,28.6678,66600.0
2014-12-08 14:50:00,49.11,49.12,49.09,49.11,89200.0,28.6736,28.6795,28.662,28.6736,89200.0
2014-12-08 14:55:00,49.12,49.12,49.05,49.06,103200.0,28.6795,28.6795,28.6386,28.6445,103200.0
2014-12-08 15:00:00,49.05,49.07,49.04,49.05,82200.0,28.6386,28.6503,28.6328,28.6386,82200.0
2014-12-08 15:05:00,49.04,49.11,49.03,49.1,207100.0,28.6328,28.6736,28.6269,28.6678,207100.0
2014-12-08 15:10:00,49.09,49.12,49.09,49.1,89200.0,28.662,28.6795,28.662,28.6678,89200.0
2014-12-08 15:15:00,49.11,49.15,49.06,49.06,115800.0,28.6736,28.697,28.6445,28.6445,115800.0
2014-12-08 15:20:00,49.07,49.14,49.04,49.06,146200.0,28.6503,28.6912,28.6328,28.6445,146200.0
2014-12-08 15:25:00,49.06,49.09,49.05,49.08,144700.0,28.6445,28.662,28.6386,28.6561,144700.0
2014-12-08 15:30:00,49.08,49.08,49.01,49.01,202900.0,28.6561,28.6561,28.6153,28.6153,202900.0
2014-12-08 15:35:00,49.01,49.03,49.0,49.02,263200.0,28.6153,28.6269,28.6094,28.6211,263200.0
2014-12-08 15:40:00,49.01,49.02,48.96,48.97,247300.0,28.6153,28.6211,28.5861,28.5919,247300.0
2014-12-08 15:45:00,48.98,48.99,48.88,48.93,322900.0,28.5977,28.6036,28.5394,28.5685,322900.0
2014-12-08 15:50:00,48.93,48.97,48.9,48.91,301100.0,28.5685,28.5919,28.551,28.5569,301100.0
2014-12-08 15:55:00,48.91,48.95,48.89,48.91,970900.0,28.5569,28.5802,28.5452,28.5569,970900.0
2014-12-09 09:30:00,47.5,47.56,47.04,47.05,2828400.0,27.7336,27.7687,27.465,27.4709,2828400.0
2014-12-09 09:35:00,47.05,47.13,46.67,46.87,2760700.0,27.4709,27.5176,27.249,27.3658,2760700.0
2014-12-09 09:40:00,46.88,47.07,46.84,47.06,1477200.0,27.3716,27.4826,27.3483,27.4767,1477200.0
2014-12-09 09:45:00,47.06,47.14,46.88,47.01,823200.0,27.4767,27.5234,27.3716,27.4475,823200.0
2014-12-09 09:50:00,47.01,47.15,46.97,47.15,1418700.0,27.4475,27.5293,27.4242,27.5293,1418700.0
2014-12-09 09:55:00,47.14,47.24,47.05,47.22,609900.0,27.5234,27.5818,27.4709,27.5701,609900.0
2014-12-09 10:00:00,47.23,47.31,47.12,47.19,592600.0,27.576,27.6227,27.5118,27.5526,592600.0
2014-12-09 10:05:00,47.2,47.29,46.95,46.97,736500.0,27.5585,27.611,27.4125,27.4242,736500.0
2014-12-09 10:10:00,46.97,47.1,46.94,47.07,495400.0,27.4242,27.5001,27.4067,27.4826,495400.0
2014-12-09 10:15:00,47.08,47.08,46.97,47.02,312400.0,27.4884,27.4884,27.4242,27.4534,312400.0
2014-12-09 10:20:00,47.02,47.1,46.99,47.04,315300.0,27.4534,27.5001,27.4358,27.465,315300.0
2014-12-09 10:25:00,47.04,47.04,46.91,46.94,330800.0,27.465,27.465,27.3891,27.4067,330800.0
2014-12-09 10:30:00,46.95,47.02,46.91,47.02,347800.0,27.4125,27.4534,27.3891,27.4534,347800.0
2014-12-09 10:35:00,47.02,47.03,46.95,46.99,612500.0,27.4534,27.4592,27.4125,27.4358,612500.0
2014-12-09 10:40:00,46.99,47.11,46.97,47.03,519900.0,27.4358,27.5059,27.4242,27.4592,519900.0
2014-12-09 10:45:00,47.03,47.12,47.03,47.12,251600.0,27.4592,27.5118,27.4592,27.5118,251600.0
2014-12-09 10:50:00,47.12,47.17,47.12,47.14,415900.0,27.5118,27.5409,27.5118,27.5234,415900.0
2014-12-09 10:55:00,47.14,47.19,47.14,47.17,297400.0,27.5234,27.5526,27.5234,27.5409,297400.0
2014-12-09 11:00:00,47.17,47.2,47.02,47.05,322600.0,27.5409,27.5585,27.4534,27.4709,322600.0
2014-12-09 11:05:00,47.05,47.05,46.93,46.95,370500.0,27.4709,27.4709,27.4008,27.4125,370500.0
2014-12-09 11:10:00,46.95,46.95,46.85,46.85,263200.0,27.4125,27.4125,27.3541,27.3541,263200.0
2014-12-09 11:15:00,46.86,46.88,46.85,46.85,390000.0,27.3599,27.3716,27.3541,27.3541,390000.0
2014-12-09 11:20:00,46.85,46.87,46.73,46.75,709400.0,27.3541,27.3658,27.284,27.2957,709400.0
2014-12-09 11:25:00,46.75,46.76,46.67,46.68,756600.0,27.2957,27.3016,27.249,27.2549,756600.0
2014-12-09 11:30:00,46.68,46.69,46.37,46.39,1431900.0,27.2549,27.2607,27.0739,27.0855,1431900.0
2014-12-09 11:35:00,46.38,46.45,46.21,46.25,954600.0,27.0797,27.1206,26.9804,27.0038,954600.0
2014-12-09 11:40:00,46.26,46.42,46.2,46.41,734200.0,27.0096,27.103,26.9746,27.0972,734200.0
2014-12-09 11:45:00,46.4,46.52,46.35,46.52,501800.0,27.0914,27.1614,27.0622,27.1614,501800.0
2014-12-09 11:50:00,46.52,46.57,46.45,46.57,392400.0,27.1614,27.1906,27.1206,27.1906,392400.0
2014-12-09 11:55:00,46.57,46.59,46.51,46.57,252800.0,27.1906,27.2023,27.1556,27.1906,252800.0
2014-12-09 12:00:00,46.57,46.65,46.55,46.58,337900.0,27.1906,27.2373,27.1789,27.1965,337900.0
2014-12-09 12:05:00,46.58,46.65,46.51,46.63,417000.0,27.1965,27.2373,27.1556,27.2257,417000.0
2014-12-09 12:10:00,46.63,46.72,46.61,46.68,418900.0,27.2257,27.2782,27.214,27.2549,418900.0
2014-12-09 12:15:00,46.69,46.69,46.56,46.59,298700.0,27.2607,27.2607,27.1848,27.2023,298700.0
2014-12-09 12:20:00,46.59,46.64,46.47,46.52,346700.0,27.2023,27.2315,27.1322,27.1614,346700.0
2014-12-09 12:25:00,46.52,46.67,46.52,46.66,202700.0,27.1614,27.249,27.1614,27.2432,202700.0
2014-12-09 12:30:00,46.66,46.67,46.58,46.63,574500.0,27.2432,27.249,27.1965,27.2257,574500.0
2014-12-09 12:35:00,46.63,46.7,46.59,46.69,311400.0,27.2257,27.2665,27.2023,27.2607,311400.0
2014-12-09 12:40:00,46.69,46.78,46.68,46.72,310600.0,27.2607,27.3132,27.2549,27.2782,310600.0
2014-12-09 12:45:00,46.73,46.73,46.66,46.7,201600.0,27.284,27.284,27.2432,27.2665,201600.0
2014-12-09 12:50:00,46.7,46.75,46.69,46.74,415400.0,27.2665,27.2957,27.2607,27.2899,415400.0
2014-12-09 12:55:00,46.73,46.83,46.73,46.81,318700.0,27.284,27.3424,27.284,27.3308,318700.0
2014-12-09 13:00:00,46.81,46.85,46.77,46.85,240900.0,27.3308,27.3541,27.3074,27.3541,240900.0
2014-12-09 13:05:00,46.84,46.89,46.82,46.87,373800.0,27.3483,27.3775,27.3366,27.3658,373800.0
2014-12-09 13:10:00,46.87,46.9,46.85,46.85,277300.0,27.3658,27.3833,27.3541,27.3541,277300.0
2014-12-09 13:15:00,46.85,46.89,46.77,46.79,655900.0,27.3541,27.3775,27.3074,27.3191,655900.0
2014-12-09 13:20:00,46.79,46.82,46.76,46.8,311700.0,27.3191,27.3366,27.3016,27.3249,311700.0
2014-12-09 13:25:00,46.8,46.8,46.76,46.79,183900.0,27.3249,27.3249,27.3016,27.3191,183900.0
2014-12-09 13:30:00,46.79,46.8,46.78,46.8,166700.0,27.3191,27.3249,27.3132,27.3249,166700.0
2014-12-09 13:35:00,46.8,46.85,46.79,46.81,346400.0,27.3249,27.3541,27.3191,27.3308,346400.0
2014-12-09 13:40:00,46.81,46.82,46.75,46.77,295400.0,27.3308,27.3366,27.2957,27.3074,295400.0
2014-12-09 13:45:00,46.77,46.78,46.72,46.75,325800.0,27.3074,27.3132,27.2782,27.2957,325800.0
2014-12-09 13:50:00,46.75,46.75,46.62,46.63,475100.0,27.2957,27.2957,27.2198,27.2257,475100.0
2014-12-09 13:55:00,46.62,46.64,46.54,46.54,554400.0,27.2198,27.2315,27.1731,27.1731,554400.0
2014-12-09 14:00:00,46.55,46.58,46.45,46.46,332700.0,27.1789,27.1965,27.1206,27.1264,332700.0
2014-12-09 14:05:00,46.45,46.53,46.45,46.46,560800.0,27.1206,27.1673,27.1206,27.1264,560800.0
2014-12-09 14:10:00,46.47,46.57,46.45,46.5,237200.0,27.1322,27.1906,27.1206,27.1498,237200.0
2014-12-09 14:15:00,46.51,46.52,46.48,46.52,246400.0,27.1556,27.1614,27.1381,27.1614,246400.0
2014-12-09 14:20:00,46.51,46.6,46.5,46.58,638100.0,27.1556,27.2081,27.1498,27.1965,638100.0
2014-12-09 14:25:00,46.58,46.59,46.56,46.58,312800.0,27.1965,27.2023,27.1848,27.1965,312800.0
2014-12-09 14:30:00,46.58,46.6,46.51,46.51,386500.0,27.1965,27.2081,27.1556,27.1556,386500.0
2014-12-09 14:35:00,46.51,46.56,46.46,46.49,497700.0,27.1556,27.1848,27.1264,27.1439,497700.0
2014-12-09 14:40:00,46.49,46.57,46.48,46.56,226900.0,27.1439,27.1906,27.1381,27.1848,226900.0
2014-12-09 14:45:00,46.56,46.57,46.51,46.57,186500.0,27.1848,27.1906,27.1556,27.1906,186500.0
2014-12-09 14:50:00,46.56,46.58,46.5,46.56,262300.0,27.1848,27.1965,27.1498,27.1848,262300.0
2014-12-09 14:55:00,46.56,46.58,46.53,46.58,216000.0,27.1848,27.1965,27.1673,27.1965,216000.0
2014-12-09 15:00:00,46.57,46.6,46.57,46.57,703200.0,27.1906,27.2081,27.1906,27.1906,703200.0
2014-12-09 15:05:00,46.57,46.6,46.55,46.56,565500.0,27.1906,27.2081,27.1789,27.1848,565500.0
2014-12-09 15:10:00,46.57,46.57,46.53,46.54,505200.0,27.1906,27.1906,27.1673,27.1731,505200.0
2014-12-09 15:15:00,46.54,46.56,46.52,46.55,363300.0,27.1731,27.1848,27.1614,27.1789,363300.0
2014-12-09 15:20:00,46.55,46.58,46.54,46.57,390400.0,27.1789,27.1965,27.1731,27.1906,390400.0
2014-12-09 15:25:00,46.58,46.6,46.55,46.56,869900.0,27.1965,27.2081,27.1789,27.1848,869900.0
2014-12-09 15:30:00,46.57,46.59,46.55,46.59,636600.0,27.1906,27.2023,27.1789,27.2023,636600.0
2014-12-09 15:35:00,46.59,46.65,46.58,46.63,847300.0,27.2023,27.2373,27.1965,27.2257,847300.0
2014-12-09 15:40:00,46.64,46.65,46.6,46.64,697700.0,27.2315,27.2373,27.2081,27.2315,697700.0
2014-12-09 15:45:00,46.63,46.71,46.63,46.68,1141300.0,27.2257,27.2724,27.2257,27.2549,1141300.0
2014-12-09 15:50:00,46.68,46.84,46.67,46.84,950800.0,27.2549,27.3483,27.249,27.3483,950800.0
2014-12-09 15:55:00,46.83,46.96,46.83,46.9,2108700.0,27.3424,27.4183,27.3424,27.3833,2108700.0
2014-12-10 09:30:00,46.97,46.98,46.44,46.44,1260200.0,27.4242,27.43,27.1147,27.1147,1260200.0
2014-12-10 09:35:00,46.45,46.45,46.2,46.21,761900.0,27.1206,27.1206,26.9746,26.9804,761900.0
2014-12-10 09:40:00,46.21,46.4,46.06,46.07,950600.0,26.9804,27.0914,26.8929,26.8987,950600.0
2014-12-10 09:45:00,46.08,46.13,45.8,46.02,1624900.0,26.9045,26.9337,26.741,26.8695,1624900.0
2014-12-10 09:50:00,46.01,46.13,45.95,46.07,626000.0,26.8637,26.9337,26.8286,26.8987,626000.0
2014-12-10 09:55:00,46.07,46.17,46.04,46.05,528400.0,26.8987,26.9571,26.8812,26.887,528400.0
2014-12-10 10:00:00,46.05,46.1,45.95,45.97,402600.0,26.887,26.9162,26.8286,26.8403,402600.0
2014-12-10 10:05:00,45.97,46.04,45.9,45.9,384900.0,26.8403,26.8812,26.7994,26.7994,384900.0
2014-12-10 10:10:00,45.91,46.05,45.88,46.03,317800.0,26.8053,26.887,26.7878,26.8753,317800.0
2014-12-10 10:15:00,46.02,46.12,46.01,46.06,377500.0,26.8695,26.9279,26.8637,26.8929,377500.0
2014-12-10 10:20:00,46.05,46.08,45.94,45.99,304900.0,26.887,26.9045,26.8228,26.852,304900.0
2014-12-10 10:25:00,46.0,46.01,45.92,45.94,261900.0,26.8578,26.8637,26.8111,26.8228,261900.0
2014-12-10 10:30:00,45.94,45.94,45.77,45.78,782300.0,26.8228,26.8228,26.7235,26.7294,782300.0
2014-12-10 10:35:00,45.78,45.85,45.67,45.8,875400.0,26.7294,26.7702,26.6651,26.741,875400.0
2014-12-10 10:40:00,45.8,45.93,45.78,45.91,436400.0,26.741,26.817,26.7294,26.8053,436400.0
2014-12-10 10:45:00,45.91,45.93,45.78,45.8,703900.0,26.8053,26.817,26.7294,26.741,703900.0
2014-12-10 10:50:00,45.79,45.93,45.72,45.9,424300.0,26.7352,26.817,26.6943,26.7994,424300.0
2014-12-10 10:55:00,45.9,45.91,45.83,45.86,412600.0,26.7994,26.8053,26.7586,26.7761,412600.0
2014-12-10 11:00:00,45.87,45.98,45.84,45.9,397400.0,26.7819,26.8461,26.7644,26.7994,397400.0
2014-12-10 11:05:00,45.9,45.95,45.87,45.94,475600.0,26.7994,26.8286,26.7819,26.8228,475600.0
2014-12-10 11:10:00,45.94,46.05,45.93,46.0,582000.0,26.8228,26.887,26.817,26.8578,582000.0
2014-12-10 11:15:00,45.99,46.0,45.97,46.0,323300.0,26.852,26.8578,26.8403,26.8578,323300.0
2014-12-10 11:20:00,46.0,46.03,45.98,46.0,301700.0,26.8578,26.8753,26.8461,26.8578,301700.0
2014-12-10 11:25:00,46.0,46.05,45.93,45.94,541300.0,26.8578,26.887,26.817,26.8228,541300.0
2014-12-10 11:30:00,45.95,46.01,45.94,45.99,277400.0,26.8286,26.8637,26.8228,26.852,277400.0
2014-12-10 11:35:00,45.98,46.04,45.95,46.03,299100.0,26.8461,26.8812,26.8286,26.8753,299100.0
2014-12-10 11:40:00,46.03,46.03,45.92,45.94,189300.0,26.8753,26.8753,26.8111,26.8228,189300.0
2014-12-10 11:45:00,45.94,45.97,45.92,45.96,167800.0,26.8228,26.8403,26.8111,26.8345,167800.0
2014-12-10 11:50:00,45.96,46.0,45.96,46.0,335300.0,26.8345,26.8578,26.8345,26.8578,335300.0
2014-12-10 11:55:00,46.0,46.09,45.99,46.09,351000.0,26.8578,26.9104,26.852,26.9104,351000.0
2014-12-10 12:00:00,46.09,46.17,46.08,46.14,455200.0,26.9104,26.9571,26.9045,26.9396,455200.0
2014-12-10 12:05:00,46.13,46.25,46.12,46.21,496100.0,26.9337,27.0038,26.9279,26.9804,496100.0
2014-12-10 12:10:00,46.21,46.25,46.16,46.16,207900.0,26.9804,27.0038,26.9512,26.9512,207900.0
2014-12-10 12:15:00,46.16,46.17,46.13,46.17,281600.0,26.9512,26.9571,26.9337,26.9571,281600.0
2014-12-10 12:20:00,46.16,46.24,46.14,46.24,222200.0,26.9512,26.9979,26.9396,26.9979,222200.0
2014-12-10 12:25:00,46.24,46.33,46.23,46.32,323600.0,26.9979,27.0505,26.9921,27.0447,323600.0
2014-12-10 12:30:00,46.31,46.32,46.16,46.16,298800.0,27.0388,27.0447,26.9512,26.9512,298800.0
2014-12-10 12:35:00,46.16,46.2,46.15,46.18,159000.0,26.9512,26.9746,26.9454,26.9629,159000.0
2014-12-10 12:40:00,46.18,46.2,46.1,46.13,155800.0,26.9629,26.9746,26.9162,26.9337,155800.0
2014-12-10 12:45:00,46.12,46.17,46.09,46.12,147000.0,26.9279,26.9571,26.9104,26.9279,147000.0
2014-12-10 12:50:00,46.11,46.15,46.11,46.11,84100.0,26.922,26.9454,26.922,26.922,84100.0
2014-12-10 12:55:00,46.12,46.14,46.07,46.11,218800.0,26.9279,26.9396,26.8987,26.922,218800.0
2014-12-10 13:00:00,46.11,46.32,46.11,46.26,269200.0,26.922,27.0447,26.922,27.0096,269200.0
2014-12-10 13:05:00,46.27,46.32,46.26,46.28,443000.0,27.0155,27.0447,27.0096,27.0213,443000.0
2014-12-10 13:10:00,46.27,46.4,46.27,46.39,299300.0,27.0155,27.0914,27.0155,27.0855,299300.0
2014-12-10 13:15:00,46.38,46.42,46.36,46.39,196400.0,27.0797,27.103,27.068,27.0855,196400.0
2014-12-10 13:20:00,46.4,46.41,46.37,46.39,101400.0,27.0914,27.0972,27.0739,27.0855,101400.0
2014-12-10 13:25:00,46.38,46.42,46.37,46.4,145000.0,27.0797,27.103,27.0739,27.0914,145000.0
2014-12-10 13:30:00,46.4,46.4,46.25,46.28,275200.0,27.0914,27.0914,27.0038,27.0213,275200.0
2014-12-10 13:35:00,46.28,46.3,46.26,46.29,103100.0,27.0213,27.033,27.0096,27.0271,103100.0
2014-12-10 13:40:00,46.28,46.37,46.25,46.35,202200.0,27.0213,27.0739,27.0038,27.0622,202200.0
2014-12-10 13:45:00,46.35,46.35,46.22,46.26,195200.0,27.0622,27.0622,26.9863,27.0096,195200.0
2014-12-10 13:50:00,46.26,46.27,46.2,46.2,182600.0,27.0096,27.0155,26.9746,26.9746,182600.0
2014-12-10 13:55:00,46.2,46.23,46.15,46.17,374000.0,26.9746,26.9921,26.9454,26.9571,374000.0
2014-12-10 14:00:00,46.17,46.25,46.14,46.22,259200.0,26.9571,27.0038,26.9396,26.9863,259200.0
2014-12-10 14:05:00,46.23,46.23,46.16,46.17,159600.0,26.9921,26.9921,26.9512,26.9571,159600.0
2014-12-10 14:10:00,46.17,46.18,46.15,46.17,172500.0,26.9571,26.9629,26.9454,26.9571,172500.0
2014-12-10 14:15:00,46.18,46.23,46.16,46.18,177600.0,26.9629,26.9921,26.9512,26.9629,177600.0
2014-12-10 14:20:00,46.17,46.18,46.11,46.12,314100.0,26.9571,26.9629,26.922,26.9279,314100.0
2014-12-10 14:25:00,46.13,46.18,46.09,46.11,147800.0,26.9337,26.9629,26.9104,26.922,147800.0
2014-12-10 14:30:00,46.12,46.12,46.02,46.07,226500.0,26.9279,26.9279,26.8695,26.8987,226500.0
2014-12-10 14:35:00,46.07,46.08,46.03,46.06,320400.0,26.8987,26.9045,26.8753,26.8929,320400.0
2014-12-10 14:40:00,46.06,46.14,46.05,46.14,200500.0,26.8929,26.9396,26.887,26.9396,200500.0
2014-12-10 14:45:00,46.14,46.17,46.12,46.16,147000.0,26.9396,26.9571,26.9279,26.9512,147000.0
2014-12-10 14:50:00,46.17,46.22,46.16,46.2,334800.0,26.9571,26.9863,26.9512,26.9746,334800.0
2014-12-10 14:55:00,46.2,46.21,46.17,46.19,228300.0,26.9746,26.9804,26.9571,26.9688,228300.0
2014-12-10 15:00:00,46.18,46.21,46.16,46.18,270600.0,26.9629,26.9804,26.9512,26.9629,270600.0
2014-12-10 15:05:00,46.17,46.27,46.13,46.24,294600.0,26.9571,27.0155,26.9337,26.9979,294600.0
2014-12-10 15:10:00,46.23,46.3,46.2,46.26,234100.0,26.9921,27.033,26.9746,27.0096,234100.0
2014-12-10 15:15:00,46.25,46.31,46.2,46.3,198900.0,27.0038,27.0388,26.9746,27.033,198900.0
2014-12-10 15:20:00,46.3,46.31,46.25,46.28,207500.0,27.033,27.0388,27.0038,27.0213,207500.0
2014-12-10 15:25:00,46.28,46.33,46.27,46.32,222900.0,27.0213,27.0505,27.0155,27.0447,222900.0
2014-12-10 15:30:00,46.32,46.36,46.27,46.36,245000.0,27.0447,27.068,27.0155,27.068,245000.0
2014-12-10 15:35:00,46.36,46.36,46.26,46.3,528200.0,27.068,27.068,27.0096,27.033,528200.0
2014-12-10 15:40:00,46.29,46.31,46.24,46.29,388100.0,27.0271,27.0388,26.9979,27.0271,388100.0
2014-12-10 15:45:00,46.28,46.29,46.2,46.24,539000.0,27.0213,27.0271,26.9746,26.9979,539000.0
2014-12-10 15:50:00,46.24,46.26,46.16,46.22,831900.0,26.9979,27.0096,26.9512,26.9863,831900.0
2014-12-10 15:55:00,46.22,46.27,46.18,46.19,1125400.0,26.9863,27.0155,26.9629,26.9688,1125400.0
2014-12-11 09:30:00,46.42,46.58,46.2,46.46,587900.0,27.103,27.1965,26.9746,27.1264,587900.0
2014-12-11 09:35:00,46.45,46.45,46.21,46.29,215000.0,27.1206,27.1206,26.9804,27.0271,215000.0
2014-12-11 09:40:00,46.29,46.4,46.29,46.3,170100.0,27.0271,27.0914,27.0271,27.033,170100.0
2014-12-11 09:45:00,46.31,46.5,46.27,46.47,345400.0,27.0388,27.1498,27.0155,27.1322,345400.0
2014-12-11 09:50:00,46.45,46.52,46.41,46.5,240200.0,27.1206,27.1614,27.0972,27.1498,240200.0
2014-12-11 09:55:00,46.5,46.5,46.41,46.43,105700.0,27.1498,27.1498,27.0972,27.1089,105700.0
2014-12-11 10:00:00,46.43,46.46,46.4,46.45,239200.0,27.1089,27.1264,27.0914,27.1206,239200.0
2014-12-11 10:05:00,46.45,46.45,46.38,46.38,251000.0,27.1206,27.1206,27.0797,27.0797,251000.0
2014-12-11 10:10:00,46.39,46.39,46.27,46.27,285500.0,27.0855,27.0855,27.0155,27.0155,285500.0
2014-12-11 10:15:00,46.27,46.37,46.27,46.31,324900.0,27.0155,27.0739,27.0155,27.0388,324900.0
2014-12-11 10:20:00,46.32,46.38,46.3,46.37,379200.0,27.0447,27.0797,27.033,27.0739,379200.0
2014-12-11 10:25:00,46.36,46.44,46.35,46.39,144600.0,27.068,27.1147,27.0622,27.0855,144600.0
2014-12-11 10:30:00,46.39,46.45,46.38,46.45,212900.0,27.0855,27.1206,27.0797,27.1206,212900.0
2014-12-11 10:35:00,46.45,46.45,46.38,46.43,174400.0,27.1206,27.1206,27.0797,27.1089,174400.0
2014-12-11 10:40:00,46.42,46.43,46.31,46.34,215100.0,27.103,27.1089,27.0388,27.0563,215100.0
2014-12-11 10:45:00,46.34,46.34,46.27,46.31,177400.0,27.0563,27.0563,27.0155,27.0388,177400.0
2014-12-11 10:50:00,46.31,46.33,46.22,46.23,168300.0,27.0388,27.0505,26.9863,26.9921,168300.0
2014-12-11 10:55:00,46.23,46.34,46.2,46.34,339300.0,26.9921,27.0563,26.9746,27.0563,339300.0
2014-12-11 11:00:00,46.34,46.41,46.31,46.38,252700.0,27.0563,27.0972,27.0388,27.0797,252700.0
2014-12-11 11:05:00,46.37,46.38,46.28,46.29,157300.0,27.0739,27.0797,27.0213,27.0271,157300.0
2014-12-11 11:10:00,46.28,46.33,46.25,46.3,152800.0,27.0213,27.0505,27.0038,27.033,152800.0
2014-12-11 11:15:00,46.31,46.36,46.3,46.36,105000.0,27.0388,27.068,27.033,27.068,105000.0
2014-12-11 11:20:00,46.36,46.43,46.35,46.42,164900.0,27.068,27.1089,27.0622,27.103,164900.0
2014-12-11 11:25:00,46.43,46.43,46.36,46.4,136100.0,27.1089,27.1089,27.068,27.0914,136100.0
2014-12-11 11:30:00,46.4,46.4,46.32,46.33,176700.0,27.0914,27.0914,27.0447,27.0505,176700.0
2014-12-11 11:35:00,46.32,46.42,46.32,46.41,192200.0,27.0447,27.103,27.0447,27.0972,192200.0
2014-12-11 11:40:00,46.41,46.51,46.4,46.51,323200.0,27.0972,27.1556,27.0914,27.1556,323200.0
2014-12-11 11:45:00,46.51,46.58,46.49,46.49,276100.0,27.1556,27.1965,27.1439,27.1439,276100.0
2014-12-11 11:50:00,46.49,46.63,46.48,46.61,190400.0,27.1439,27.2257,27.1381,27.214,190400.0
2014-12-11 11:55:00,46.61,46.65,46.58,46.62,191100.0,27.214,27.2373,27.1965,27.2198,191100.0
2014-12-11 12:00:00,46.63,46.64,46.61,46.63,196900.0,27.2257,27.2315,27.214,27.2257,196900.0
2014-12-11 12:05:00,46.63,46.68,46.62,46.68,181100.0,27.2257,27.2549,27.2198,27.2549,181100.0
2014-12-11 12:10:00,46.67,46.73,46.65,46.73,190200.0,27.249,27.284,27.2373,27.284,190200.0
2014-12-11 12:15:00,46.73,46.74,46.68,46.7,159700.0,27.284,27.2899,27.2549,27.2665,159700.0
2014-12-11 12:20:00,46.7,46.72,46.68,46.71,199800.0,27.2665,27.2782,27.2549,27.2724,199800.0
2014-12-11 12:25:00,46.71,46.75,46.7,46.75,97600.0,27.2724,27.2957,27.2665,27.2957,97600.0
2014-12-11 12:30:00,46.75,46.77,46.7,46.72,136600.0,27.2957,27.3074,27.2665,27.2782,136600.0
2014-12-11 12:35:00,46.72,46.73,46.7,46.72,88000.0,27.2782,27.284,27.2665,27.2782,88000.0
2014-12-11 12:40:00,46.71,46.75,46.71,46.73,83100.0,27.2724,27.2957,27.2724,27.284,83100.0
2014-12-11 12:45:00,46.72,46.8,46.71,46.77,103500.0,27.2782,27.3249,27.2724,27.3074,103500.0
2014-12-11 12:50:00,46.77,46.79,46.73,46.75,84300.0,27.3074,27.3191,27.284,27.2957,84300.0
2014-12-11 12:55:00,46.75,46.79,46.73,46.73,103300.0,27.2957,27.3191,27.284,27.284,103300.0
2014-12-11 13:00:00,46.74,46.81,46.72,46.78,180400.0,27.2899,27.3308,27.2782,27.3132,180400.0
2014-12-11 13:05:00,46.79,46.79,46.73,46.74,251600.0,27.3191,27.3191,27.284,27.2899,251600.0
2014-12-11 13:10:00,46.75,46.76,46.61,46.61,198400.0,27.2957,27.3016,27.214,27.214,198400.0
2014-12-11 13:15:00,46.61,46.62,46.58,46.6,137900.0,27.214,27.2198,27.1965,27.2081,137900.0
2014-12-11 13:20:00,46.6,46.61,46.58,46.59,276100.0,27.2081,27.214,27.1965,27.2023,276100.0
2014-12-11 13:25:00,46.6,46.6,46.53,46.56,148300.0,27.2081,27.2081,27.1673,27.1848,148300.0
2014-12-11 13:30:00,46.56,46.62,46.55,46.59,118700.0,27.1848,27.2198,27.1789,27.2023,118700.0
2014-12-11 13:35:00,46.6,46.61,46.55,46.6,109700.0,27.2081,27.214,27.1789,27.2081,109700.0
2014-12-11 13:40:00,46.6,46.64,46.57,46.59,280700.0,27.2081,27.2315,27.1906,27.2023,280700.0
2014-12-11 13:45:00,46.6,46.61,46.54,46.61,215000.0,27.2081,27.214,27.1731,27.214,215000.0
2014-12-11 13:50:00,46.6,46.64,46.6,46.61,51600.0,27.2081,27.2315,27.2081,27.214,51600.0
2014-12-11 13:55:00,46.61,46.64,46.53,46.55,93800.0,27.214,27.2315,27.1673,27.1789,93800.0
2014-12-11 14:00:00,46.55,46.55,46.5,46.51,70700.0,27.1789,27.1789,27.1498,27.1556,70700.0
2014-12-11 14:05:00,46.51,46.51,46.47,46.48,110800.0,27.1556,27.1556,27.1322,27.1381,110800.0
2014-12-11 14:10:00,46.48,46.52,46.46,46.52,163700.0,27.1381,27.1614,27.1264,27.1614,163700.0
2014-12-11 14:15:00,46.52,46.56,46.51,46.55,186000.0,27.1614,27.1848,27.1556,27.1789,186000.0
2014-12-11 14:20:00,46.56,46.61,46.54,46.58,358400.0,27.1848,27.214,27.1731,27.1965,358400.0
2014-12-11 14:25:00,46.59,46.59,46.46,46.47,156500.0,27.2023,27.2023,27.1264,27.1322,156500.0
2014-12-11 14:30:00,46.47,46.52,46.47,46.48,124400.0,27.1322,27.1614,27.1322,27.1381,124400.0
2014-12-11 14:35:00,46.47,46.53,46.46,46.53,195000.0,27.1322,27.1673,27.1264,27.1673,195000.0
2014-12-11 14:40:00,46.53,46.55,46.48,46.49,138100.0,27.1673,27.1789,27.1381,27.1439,138100.0
2014-12-11 14:45:00,46.49,46.5,46.37,46.38,169200.0,27.1439,27.1498,27.0739,27.0797,169200.0
2014-12-11 14:50:00,46.38,46.42,46.36,46.37,137700.0,27.0797,27.103,27.068,27.0739,137700.0
2014-12-11 14:55:00,46.38,46.41,46.36,46.37,152000.0,27.0797,27.0972,27.068,27.0739,152000.0
2014-12-11 15:00:00,46.37,46.43,46.37,46.43,145100.0,27.0739,27.1089,27.0739,27.1089,145100.0
2014-12-11 15:05:00,46.43,46.45,46.38,46.39,98800.0,27.1089,27.1206,27.0797,27.0855,98800.0
2014-12-11 15:10:00,46.39,46.43,46.39,46.39,261600.0,27.0855,27.1089,27.0855,27.0855,261600.0
2014-12-11 15:15:00,46.4,46.42,46.38,46.41,198400.0,27.0914,27.103,27.0797,27.0972,198400.0
2014-12-11 15:20:00,46.41,46.48,46.39,46.47,174700.0,27.0972,27.1381,27.0855,27.1322,174700.0
2014-12-11 15:25:00,46.47,46.54,46.47,46.48,233200.0,27.1322,27.1731,27.1322,27.1381,233200.0
2014-12-11 15:30:00,46.49,46.53,46.41,46.44,168000.0,27.1439,27.1673,27.0972,27.1147,168000.0
2014-12-11 15:35:00,46.44,46.48,46.4,46.46,158100.0,27.1147,27.1381,27.0914,27.1264,158100.0
2014-12-11 15:40:00,46.46,46.49,46.36,46.36,202400.0,27.1264,27.1439,27.068,27.068,202400.0
2014-12-11 15:45:00,46.36,46.38,46.3,46.3,268100.0,27.068,27.0797,27.033,27.033,268100.0
2014-12-11 15:50:00,46.31,46.31,46.19,46.24,547900.0,27.0388,27.0388,26.9688,26.9979,547900.0
2014-12-11 15:55:00,46.24,46.38,46.24,46.35,747700.0,26.9979,27.0797,26.9979,27.0622,747700.0
2014-12-12 09:30:00,46.02,46.09,45.7,45.75,839700.0,26.8695,26.9104,26.6827,26.7119,839700.0
2014-12-12 09:35:00,45.74,45.87,45.74,45.77,353100.0,26.706,26.7819,26.706,26.7235,353100.0
2014-12-12 09:40:00,45.77,45.89,45.75,45.84,188000.0,26.7235,26.7936,26.7119,26.7644,188000.0
2014-12-12 09:45:00,45.85,45.89,45.82,45.86,169200.0,26.7702,26.7936,26.7527,26.7761,169200.0
2014-12-12 09:50:00,45.86,45.92,45.83,45.86,175300.0,26.7761,26.8111,26.7586,26.7761,175300.0
2014-12-12 09:55:00,45.87,45.9,45.85,45.87,291300.0,26.7819,26.7994,26.7702,26.7819,291300.0
2014-12-12 10:00:00,45.87,45.89,45.8,45.82,338800.0,26.7819,26.7936,26.741,26.7527,338800.0
2014-12-12 10:05:00,45.83,45.89,45.81,45.83,196400.0,26.7586,26.7936,26.7469,26.7586,196400.0
2014-12-12 10:10:00,45.83,45.87,45.79,45.81,335500.0,26.7586,26.7819,26.7352,26.7469,335500.0
2014-12-12 10:15:00,45.81,45.89,45.77,45.87,272300.0,26.7469,26.7936,26.7235,26.7819,272300.0
2014-12-12 10:20:00,45.86,45.88,45.78,45.79,233800.0,26.7761,26.7878,26.7294,26.7352,233800.0
2014-12-12 10:25:00,45.79,45.8,45.73,45.75,344700.0,26.7352,26.741,26.7002,26.7119,344700.0
2014-12-12 10:30:00,45.75,45.82,45.73,45.8,542000.0,26.7119,26.7527,26.7002,26.741,542000.0
2014-12-12 10:35:00,45.79,45.82,45.67,45.68,408200.0,26.7352,26.7527,26.6651,26.671,408200.0
2014-12-12 10:40:00,45.68,45.69,45.56,45.59,481200.0,26.671,26.6768,26.6009,26.6184,481200.0
2014-12-12 10:45:00,45.6,45.61,45.58,45.61,219400.0,26.6243,26.6301,26.6126,26.6301,219400.0
2014-12-12 10:50:00,45.61,45.62,45.55,45.56,273400.0,26.6301,26.636,26.5951,26.6009,273400.0
2014-12-12 10:55:00,45.57,45.57,45.44,45.48,612800.0,26.6068,26.6068,26.5309,26.5542,612800.0
2014-12-12 11:00:00,45.48,45.54,45.45,45.48,297400.0,26.5542,26.5892,26.5367,26.5542,297400.0
2014-12-12 11:05:00,45.48,45.58,45.48,45.57,146300.0,26.5542,26.6126,26.5542,26.6068,146300.0
2014-12-12 11:10:00,45.57,45.57,45.5,45.54,188600.0,26.6068,26.6068,26.5659,26.5892,188600.0
2014-12-12 11:15:00,45.53,45.54,45.47,45.48,139500.0,26.5834,26.5892,26.5484,26.5542,139500.0
2014-12-12 11:20:00,45.47,45.5,45.42,45.46,277600.0,26.5484,26.5659,26.5192,26.5425,277600.0
2014-12-12 11:25:00,45.46,45.47,45.37,45.39,295700.0,26.5425,26.5484,26.49,26.5017,295700.0
2014-12-12 11:30:00,45.39,45.44,45.36,45.4,472000.0,26.5017,26.5309,26.4841,26.5075,472000.0
2014-12-12 11:35:00,45.41,45.43,45.38,45.41,180000.0,26.5133,26.525,26.4958,26.5133,180000.0
2014-12-12 11:40:00,45.4,45.42,45.36,45.36,149800.0,26.5075,26.5192,26.4841,26.4841,149800.0
2014-12-12 11:45:00,45.36,45.45,45.36,45.44,310700.0,26.4841,26.5367,26.4841,26.5309,310700.0
2014-12-12 11:50:00,45.43,45.46,45.41,45.44,197400.0,26.525,26.5425,26.5133,26.5309,197400.0
2014-12-12 11:55:00,45.44,45.46,45.35,45.36,268500.0,26.5309,26.5425,26.4783,26.4841,268500.0
2014-12-12 12:00:00,45.36,45.4,45.33,45.33,243700.0,26.4841,26.5075,26.4666,26.4666,243700.0
2014-12-12 12:05:00,45.34,45.37,45.32,45.36,282100.0,26.4725,26.49,26.4608,26.4841,282100.0
2014-12-12 12:10:00,45.36,45.41,45.35,45.39,293000.0,26.4841,26.5133,26.4783,26.5017,293000.0
2014-12-12 12:15:00,45.39,45.5,45.37,45.48,177600.0,26.5017,26.5659,26.49,26.5542,177600.0
2014-12-12 12:20:00,45.47,45.5,45.43,45.49,109000.0,26.5484,26.5659,26.525,26.5601,109000.0
2014-12-12 12:25:00,45.5,45.57,45.46,45.55,192900.0,26.5659,26.6068,26.5425,26.5951,192900.0
2014-12-12 12:30:00,45.55,45.58,45.44,45.54,240300.0,26.5951,26.6126,26.5309,26.5892,240300.0
2014-12-12 12:35:00,45.55,45.57,45.49,45.54,432000.0,26.5951,26.6068,26.5601,26.5892,432000.0
2014-12-12 12:40:00,45.55,45.59,45.53,45.57,309200.0,26.5951,26.6184,26.5834,26.6068,309200.0
2014-12-12 12:45:00,45.57,45.62,45.53,45.62,187700.0,26.6068,26.636,26.5834,26.636,187700.0
2014-12-12 12:50:00,45.61,45.66,45.59,45.64,221300.0,26.6301,26.6593,26.6184,26.6476,221300.0
2014-12-12 12:55:00,45.64,45.67,45.63,45.65,177300.0,26.6476,26.6651,26.6418,26.6535,177300.0
2014-12-12 13:00:00,45.66,45.7,45.64,45.69,205600.0,26.6593,26.6827,26.6476,26.6768,205600.0
2014-12-12 13:05:00,45.68,45.76,45.64,45.72,215000.0,26.671,26.7177,26.6476,26.6943,215000.0
2014-12-12 13:10:00,45.73,45.78,45.71,45.77,142400.0,26.7002,26.7294,26.6885,26.7235,142400.0
2014-12-12 13:15:00,45.77,45.85,45.77,45.8,211800.0,26.7235,26.7702,26.7235,26.741,211800.0
2014-12-12 13:20:00,45.8,45.84,45.77,45.84,199000.0,26.741,26.7644,26.7235,26.7644,199000.0
2014-12-12 13:25:00,45.84,45.85,45.81,45.84,204900.0,26.7644,26.7702,26.7469,26.7644,204900.0
2014-12-12 13:30:00,45.85,45.85,45.8,45.81,119300.0,26.7702,26.7702,26.741,26.7469,119300.0
2014-12-12 13:35:00,45.81,45.89,45.81,45.89,146500.0,26.7469,26.7936,26.7469,26.7936,146500.0
2014-12-12 13:40:00,45.89,45.93,45.86,45.87,198900.0,26.7936,26.817,26.7761,26.7819,198900.0
2014-12-12 13:45:00,45.87,45.92,45.86,45.91,83800.0,26.7819,26.8111,26.7761,26.8053,83800.0
2014-12-12 13:50:00,45.91,45.97,45.9,45.97,95000.0,26.8053,26.8403,26.7994,26.8403,95000.0
2014-12-12 13:55:00,45.97,45.97,45.91,45.93,124700.0,26.8403,26.8403,26.8053,26.817,124700.0
2014-12-12 14:00:00,45.92,45.95,45.89,45.92,89600.0,26.8111,26.8286,26.7936,26.8111,89600.0
2014-12-12 14:05:00,45.91,45.94,45.89,45.89,64600.0,26.8053,26.8228,26.7936,26.7936,64600.0
2014-12-12 14:10:00,45.9,45.9,45.85,45.86,71200.0,26.7994,26.7994,26.7702,26.7761,71200.0
2014-12-12 14:15:00,45.85,45.86,45.8,45.82,64800.0,26.7702,26.7761,26.741,26.7527,64800.0
2014-12-12 14:20:00,45.82,45.86,45.76,45.81,150000.0,26.7527,26.7761,26.7177,26.7469,150000.0
2014-12-12 14:25:00,45.8,45.83,45.75,45.77,174800.0,26.741,26.7586,26.7119,26.7235,174800.0
2014-12-12 14:30:00,45.77,45.86,45.76,45.86,220300.0,26.7235,26.7761,26.7177,26.7761,220300.0
2014-12-12 14:35:00,45.86,45.86,45.82,45.85,179300.0,26.7761,26.7761,26.7527,26.7702,179300.0
2014-12-12 14:40:00,45.85,45.88,45.84,45.86,86000.0,26.7702,26.7878,26.7644,26.7761,86000.0
2014-12-12 14:45:00,45.86,45.9,45.85,45.89,230400.0,26.7761,26.7994,26.7702,26.7936,230400.0
2014-12-12 14:50:00,45.89,45.92,45.87,45.92,263300.0,26.7936,26.8111,26.7819,26.8111,263300.0
2014-12-12 14:55:00,45.92,45.93,45.89,45.92,127600.0,26.8111,26.817,26.7936,26.8111,127600.0
2014-12-12 15:00:00,45.91,45.91,45.88,45.89,96600.0,26.8053,26.8053,26.7878,26.7936,96600.0
2014-12-12 15:05:00,45.89,45.9,45.87,45.89,150900.0,26.7936,26.7994,26.7819,26.7936,150900.0
2014-12-12 15:10:00,45.89,45.9,45.87,45.88,126500.0,26.7936,26.7994,26.7819,26.7878,126500.0
2014-12-12 15:15:00,45.88,45.9,45.84,45.86,171100.0,26.7878,26.7994,26.7644,26.7761,171100.0
2014-12-12 15:20:00,45.86,45.89,45.82,45.85,151500.0,26.7761,26.7936,26.7527,26.7702,151500.0
2014-12-12 15:25:00,45.85,45.86,45.8,45.85,188700.0,26.7702,26.7761,26.741,26.7702,188700.0
2014-12-12 15:30:00,45.84,45.84,45.72,45.73,225000.0,26.7644,26.7644,26.6943,26.7002,225000.0
2014-12-12 15:35:00,45.73,45.79,45.69,45.73,620000.0,26.7002,26.7352,26.6768,26.7002,620000.0
2014-12-12 15:40:00,45.73,45.74,45.68,45.7,227300.0,26.7002,26.706,26.671,26.6827,227300.0
2014-12-12 15:45:00,45.7,45.7,45.61,45.67,340000.0,26.6827,26.6827,26.6301,26.6651,340000.0
2014-12-12 15:50:00,45.67,45.67,45.62,45.66,375300.0,26.6651,26.6651,26.636,26.6593,375300.0
2014-12-12 15:55:00,45.66,45.7,45.56,45.59,996500.0,26.6593,26.6827,26.6009,26.6184,996500.0
2014-12-15 09:30:00,46.06,46.06,45.63,45.71,755600.0,26.8929,26.8929,26.6418,26.6885,755600.0
2014-12-15 09:35:00,45.7,45.96,45.66,45.74,334800.0,26.6827,26.8345,26.6593,26.706,334800.0
2014-12-15 09:40:00,45.74,45.77,45.67,45.67,159000.0,26.706,26.7235,26.6651,26.6651,159000.0
2014-12-15 09:45:00,45.68,45.84,45.68,45.82,175700.0,26.671,26.7644,26.671,26.7527,175700.0
2014-12-15 09:50:00,45.82,45.82,45.75,45.75,184400.0,26.7527,26.7527,26.7119,26.7119,184400.0
2014-12-15 09:55:00,45.75,45.85,45.72,45.84,265000.0,26.7119,26.7702,26.6943,26.7644,265000.0
2014-12-15 10:00:00,45.83,45.84,45.68,45.68,194900.0,26.7586,26.7644,26.671,26.671,194900.0
2014-12-15 10:05:00,45.69,45.73,45.6,45.61,142700.0,26.6768,26.7002,26.6243,26.6301,142700.0
2014-12-15 10:10:00,45.61,45.7,45.61,45.7,84700.0,26.6301,26.6827,26.6301,26.6827,84700.0
2014-12-15 10:15:00,45.69,45.73,45.67,45.67,108300.0,26.6768,26.7002,26.6651,26.6651,108300.0
2014-12-15 10:20:00,45.67,45.69,45.54,45.54,172000.0,26.6651,26.6768,26.5892,26.5892,172000.0
2014-12-15 10:25:00,45.54,45.57,45.47,45.5,257500.0,26.5892,26.6068,26.5484,26.5659,257500.0
2014-12-15 10:30:00,45.5,45.51,45.42,45.43,296300.0,26.5659,26.5717,26.5192,26.525,296300.0
2014-12-15 10:35:00,45.43,45.49,45.39,45.43,195200.0,26.525,26.5601,26.5017,26.525,195200.0
2014-12-15 10:40:00,45.43,45.49,45.42,45.44,259600.0,26.525,26.5601,26.5192,26.5309,259600.0
2014-12-15 10:45:00,45.44,45.52,45.43,45.52,183600.0,26.5309,26.5776,26.525,26.5776,183600.0
2014-12-15 10:50:00,45.51,45.61,45.5,45.6,169400.0,26.5717,26.6301,26.5659,26.6243,169400.0
2014-12-15 10:55:00,45.6,45.6,45.53,45.53,131600.0,26.6243,26.6243,26.5834,26.5834,131600.0
2014-12-15 11:00:00,45.54,45.58,45.41,45.45,220600.0,26.5892,26.6126,26.5133,26.5367,220600.0
2014-12-15 11:05:00,45.45,45.5,45.4,45.44,150300.0,26.5367,26.5659,26.5075,26.5309,150300.0
2014-12-15 11:10:00,45.46,45.5,45.41,45.41,100800.0,26.5425,26.5659,26.5133,26.5133,100800.0
2014-12-15 11:15:00,45.41,45.44,45.4,45.41,137700.0,26.5133,26.5309,26.5075,26.5133,137700.0
2014-12-15 11:20:00,45.41,45.44,45.35,45.36,273100.0,26.5133,26.5309,26.4783,26.4841,273100.0
2014-12-15 11:25:00,45.35,45.37,45.3,45.31,216500.0,26.4783,26.49,26.4491,26.455,216500.0
2014-12-15 11:30:00,45.31,45.36,45.3,45.31,138500.0,26.455,26.4841,26.4491,26.455,138500.0
2014-12-15 11:35:00,45.3,45.32,45.24,45.26,294800.0,26.4491,26.4608,26.4141,26.4258,294800.0
2014-12-15 11:40:00,45.27,45.27,45.12,45.14,317300.0,26.4316,26.4316,26.344,26.3557,317300.0
2014-12-15 11:45:00,45.14,45.21,45.12,45.14,207300.0,26.3557,26.3966,26.344,26.3557,207300.0
2014-12-15 11:50:00,45.14,45.19,45.12,45.12,173500.0,26.3557,26.3849,26.344,26.344,173500.0
2014-12-15 11:55:00,45.13,45.18,45.09,45.16,204000.0,26.3499,26.3791,26.3265,26.3674,204000.0
2014-12-15 12:00:00,45.16,45.28,45.16,45.22,219900.0,26.3674,26.4374,26.3674,26.4024,219900.0
2014-12-15 12:05:00,45.22,45.31,45.2,45.25,207800.0,26.4024,26.455,26.3907,26.4199,207800.0
2014-12-15 12:10:00,45.25,45.31,45.23,45.28,167400.0,26.4199,26.455,26.4082,26.4374,167400.0
2014-12-15 12:15:00,45.27,45.27,45.17,45.18,227300.0,26.4316,26.4316,26.3732,26.3791,227300.0
2014-12-15 12:20:00,45.18,45.24,45.17,45.23,170200.0,26.3791,26.4141,26.3732,26.4082,170200.0
2014-12-15 12:25:00,45.22,45.27,45.22,45.26,215600.0,26.4024,26.4316,26.4024,26.4258,215600.0
2014-12-15 12:30:00,45.27,45.3,45.23,45.24,136500.0,26.4316,26.4491,26.4082,26.4141,136500.0
2014-12-15 12:35:00,45.24,45.41,45.22,45.4,182300.0,26.4141,26.5133,26.4024,26.5075,182300.0
2014-12-15 12:40:00,45.41,45.45,45.33,45.35,148000.0,26.5133,26.5367,26.4666,26.4783,148000.0
2014-12-15 12:45:00,45.35,45.39,45.28,45.29,109700.0,26.4783,26.5017,26.4374,26.4433,109700.0
2014-12-15 12:50:00,45.28,45.36,45.27,45.34,174800.0,26.4374,26.4841,26.4316,26.4725,174800.0
2014-12-15 12:55:00,45.34,45.36,45.3,45.3,183300.0,26.4725,26.4841,26.4491,26.4491,183300.0
2014-12-15 13:00:00,45.3,45.39,45.29,45.36,215100.0,26.4491,26.5017,26.4433,26.4841,215100.0
2014-12-15 13:05:00,45.37,45.42,45.36,45.39,138900.0,26.49,26.5192,26.4841,26.5017,138900.0
2014-12-15 13:10:00,45.38,45.41,45.36,45.4,274400.0,26.4958,26.5133,26.4841,26.5075,274400.0
2014-12-15 13:15:00,45.4,45.43,45.37,45.4,154800.0,26.5075,26.525,26.49,26.5075,154800.0
2014-12-15 13:20:00,45.39,45.47,45.38,45.46,89100.0,26.5017,26.5484,26.4958,26.5425,89100.0
2014-12-15 13:25:00,45.46,45.47,45.42,45.43,175100.0,26.5425,26.5484,26.5192,26.525,175100.0
2014-12-15 13:30:00,45.43,45.48,45.41,45.47,227400.0,26.525,26.5542,26.5133,26.5484,227400.0
2014-12-15 13:35:00,45.47,45.51,45.45,45.5,101800.0,26.5484,26.5717,26.5367,26.5659,101800.0
2014-12-15 13:40:00,45.5,45.53,45.48,45.51,116400.0,26.5659,26.5834,26.5542,26.5717,116400.0
2014-12-15 13:45:00,45.51,45.51,45.45,45.47,78000.0,26.5717,26.5717,26.5367,26.5484,78000.0
2014-12-15 13:50:00,45.46,45.53,45.45,45.5,142400.0,26.5425,26.5834,26.5367,26.5659,142400.0
2014-12-15 13:55:00,45.49,45.51,45.46,45.5,178600.0,26.5601,26.5717,26.5425,26.5659,178600.0
2014-12-15 14:00:00,45.5,45.54,45.49,45.5,135300.0,26.5659,26.5892,26.5601,26.5659,135300.0
2014-12-15 14:05:00,45.49,45.5,45.44,45.46,171400.0,26.5601,26.5659,26.5309,26.5425,171400.0
2014-12-15 14:10:00,45.46,45.49,45.34,45.36,159700.0,26.5425,26.5601,26.4725,26.4841,159700.0
2014-12-15 14:15:00,45.37,45.4,45.33,45.39,86700.0,26.49,26.5075,26.4666,26.5017,86700.0
2014-12-15 14:20:00,45.39,45.46,45.34,45.44,138900.0,26.5017,26.5425,26.4725,26.5309,138900.0
2014-12-15 14:25:00,45.44,45.53,45.44,45.53,160100.0,26.5309,26.5834,26.5309,26.5834,160100.0
2014-12-15 14:30:00,45.52,45.55,45.48,45.55,145800.0,26.5776,26.5951,26.5542,26.5951,145800.0
2014-12-15 14:35:00,45.54,45.65,45.53,45.62,201300.0,26.5892,26.6535,26.5834,26.636,201300.0
2014-12-15 14:40:00,45.63,45.66,45.56,45.58,194500.0,26.6418,26.6593,26.6009,26.6126,194500.0
2014-12-15 14:45:00,45.58,45.63,45.54,45.6,176100.0,26.6126,26.6418,26.5892,26.6243,176100.0
2014-12-15 14:50:00,45.61,45.64,45.57,45.59,190300.0,26.6301,26.6476,26.6068,26.6184,190300.0
2014-12-15 14:55:00,45.59,45.64,45.59,45.63,155400.0,26.6184,26.6476,26.6184,26.6418,155400.0
2014-12-15 15:00:00,45.64,45.69,45.6,45.65,209200.0,26.6476,26.6768,26.6243,26.6535,209200.0
2014-12-15 15:05:00,45.65,45.71,45.62,45.69,202000.0,26.6535,26.6885,26.636,26.6768,202000.0
2014-12-15 15:10:00,45.69,45.7,45.58,45.58,247100.0,26.6768,26.6827,26.6126,26.6126,247100.0
2014-12-15 15:15:00,45.58,45.6,45.51,45.56,279600.0,26.6126,26.6243,26.5717,26.6009,279600.0
2014-12-15 15:20:00,45.57,45.57,45.49,45.54,252400.0,26.6068,26.6068,26.5601,26.5892,252400.0
2014-12-15 15:25:00,45.54,45.6,45.48,45.48,201800.0,26.5892,26.6243,26.5542,26.5542,201800.0
2014-12-15 15:30:00,45.48,45.49,45.41,45.42,280000.0,26.5542,26.5601,26.5133,26.5192,280000.0
2014-12-15 15:35:00,45.42,45.54,45.4,45.51,303300.0,26.5192,26.5892,26.5075,26.5717,303300.0
2014-12-15 15:40:00,45.52,45.52,45.47,45.49,247700.0,26.5776,26.5776,26.5484,26.5601,247700.0
2014-12-15 15:45:00,45.49,45.56,45.46,45.55,370600.0,26.5601,26.6009,26.5425,26.5951,370600.0
2014-12-15 15:50:00,45.54,45.59,45.5,45.55,664600.0,26.5892,26.6184,26.5659,26.5951,664600.0
2014-12-15 15:55:00,45.55,45.56,45.43,45.45,864700.0,26.5951,26.6009,26.525,26.5367,864700.0
2014-12-16 09:30:00,45.25,45.5,45.2,45.37,730000.0,26.4199,26.5659,26.3907,26.49,730000.0
2014-12-16 09:35:00,45.37,45.5,45.35,45.35,332500.0,26.49,26.5659,26.4783,26.4783,332500.0
2014-12-16 09:40:00,45.36,45.47,45.36,45.41,307400.0,26.4841,26.5484,26.4841,26.5133,307400.0
2014-12-16 09:45:00,45.4,45.47,45.35,45.47,309200.0,26.5075,26.5484,26.4783,26.5484,309200.0
2014-12-16 09:50:00,45.47,45.54,45.46,45.53,237000.0,26.5484,26.5892,26.5425,26.5834,237000.0
2014-12-16 09:55:00,45.53,45.58,45.48,45.55,283400.0,26.5834,26.6126,26.5542,26.5951,283400.0
2014-12-16 10:00:00,45.55,45.66,45.55,45.65,297100.0,26.5951,26.6593,26.5951,26.6535,297100.0
2014-12-16 10:05:00,45.66,45.7,45.57,45.58,211500.0,26.6593,26.6827,26.6068,26.6126,211500.0
2014-12-16 10:10:00,45.58,45.67,45.57,45.64,202000.0,26.6126,26.6651,26.6068,26.6476,202000.0
2014-12-16 10:15:00,45.65,45.89,45.64,45.83,287000.0,26.6535,26.7936,26.6476,26.7586,287000.0
2014-12-16 10:20:00,45.82,45.96,45.8,45.95,250900.0,26.7527,26.8345,26.741,26.8286,250900.0
2014-12-16 10:25:00,45.95,45.97,45.83,45.85,267200.0,26.8286,26.8403,26.7586,26.7702,267200.0
2014-12-16 10:30:00,45.85,45.86,45.76,45.79,154600.0,26.7702,26.7761,26.7177,26.7352,154600.0
2014-12-16 10:35:00,45.79,45.91,45.78,45.89,185400.0,26.7352,26.8053,26.7294,26.7936,185400.0
2014-12-16 10:40:00,45.89,45.9,45.79,45.85,263200.0,26.7936,26.7994,26.7352,26.7702,263200.0
2014-12-16 10:45:00,45.84,45.99,45.83,45.97,242600.0,26.7644,26.852,26.7586,26.8403,242600.0
2014-12-16 10:50:00,45.97,46.04,45.89,46.0,260400.0,26.8403,26.8812,26.7936,26.8578,260400.0
2014-12-16 10:55:00,46.01,46.09,45.99,46.08,258900.0,26.8637,26.9104,26.852,26.9045,258900.0
2014-12-16 11:00:00,46.09,46.14,46.06,46.09,267400.0,26.9104,26.9396,26.8929,26.9104,267400.0
2014-12-16 11:05:00,46.09,46.11,46.05,46.05,230000.0,26.9104,26.922,26.887,26.887,230000.0
2014-12-16 11:10:00,46.05,46.1,46.01,46.07,171900.0,26.887,26.9162,26.8637,26.8987,171900.0
2014-12-16 11:15:00,46.07,46.18,46.07,46.17,141500.0,26.8987,26.9629,26.8987,26.9571,141500.0
2014-12-16 11:20:00,46.18,46.28,46.17,46.25,266200.0,26.9629,27.0213,26.9571,27.0038,266200.0
2014-12-16 11:25:00,46.26,46.64,46.25,46.5,697500.0,27.0096,27.2315,27.0038,27.1498,697500.0
2014-12-16 11:30:00,46.51,46.54,46.4,46.41,369100.0,27.1556,27.1731,27.0914,27.0972,369100.0
2014-12-16 11:35:00,46.41,46.46,46.38,46.4,216700.0,27.0972,27.1264,27.0797,27.0914,216700.0
2014-12-16 11:40:00,46.4,46.46,46.4,46.45,157700.0,27.0914,27.1264,27.0914,27.1206,157700.0
2014-12-16 11:45:00,46.45,46.48,46.35,46.38,181400.0,27.1206,27.1381,27.0622,27.0797,181400.0
2014-12-16 11:50:00,46.37,46.39,46.28,46.35,181300.0,27.0739,27.0855,27.0213,27.0622,181300.0
2014-12-16 11:55:00,46.34,46.37,46.29,46.3,137600.0,27.0563,27.0739,27.0271,27.033,137600.0
2014-12-16 12:00:00,46.3,46.37,46.3,46.32,163300.0,27.033,27.0739,27.033,27.0447,163300.0
2014-12-16 12:05:00,46.33,46.34,46.27,46.29,157500.0,27.0505,27.0563,27.0155,27.0271,157500.0
2014-12-16 12:10:00,46.28,46.36,46.28,46.3,154500.0,27.0213,27.068,27.0213,27.033,154500.0
2014-12-16 12:15:00,46.29,46.38,46.29,46.37,186200.0,27.0271,27.0797,27.0271,27.0739,186200.0
2014-12-16 12:20:00,46.37,46.43,46.37,46.42,173900.0,27.0739,27.1089,27.0739,27.103,173900.0
2014-12-16 12:25:00,46.42,46.45,46.39,46.43,129600.0,27.103,27.1206,27.0855,27.1089,129600.0
2014-12-16 12:30:00,46.44,46.46,46.4,46.42,135100.0,27.1147,27.1264,27.0914,27.103,135100.0
2014-12-16 12:35:00,46.43,46.44,46.38,46.42,193000.0,27.1089,27.1147,27.0797,27.103,193000.0
2014-12-16 12:40:00,46.42,46.44,46.35,46.36,257700.0,27.103,27.1147,27.0622,27.068,257700.0
2014-12-16 12:45:00,46.36,46.36,46.27,46.29,160600.0,27.068,27.068,27.0155,27.0271,160600.0
2014-12-16 12:50:00,46.29,46.35,46.28,46.33,116300.0,27.0271,27.0622,27.0213,27.0505,116300.0
2014-12-16 12:55:00,46.33,46.35,46.27,46.27,152900.0,27.0505,27.0622,27.0155,27.0155,152900.0
2014-12-16 13:00:00,46.27,46.32,46.27,46.32,66100.0,27.0155,27.0447,27.0155,27.0447,66100.0
2014-12-16 13:05:00,46.31,46.34,46.23,46.25,167000.0,27.0388,27.0563,26.9921,27.0038,167000.0
2014-12-16 13:10:00,46.24,46.24,46.07,46.11,270300.0,26.9979,26.9979,26.8987,26.922,270300.0
2014-12-16 13:15:00,46.11,46.17,46.08,46.1,286300.0,26.922,26.9571,26.9045,26.9162,286300.0
2014-12-16 13:20:00,46.1,46.12,46.07,46.1,135500.0,26.9162,26.9279,26.8987,26.9162,135500.0
2014-12-16 13:25:00,46.1,46.17,46.1,46.17,122600.0,26.9162,26.9571,26.9162,26.9571,122600.0
2014-12-16 13:30:00,46.16,46.17,46.07,46.17,132100.0,26.9512,26.9571,26.8987,26.9571,132100.0
2014-12-16 13:35:00,46.16,46.24,46.16,46.18,116200.0,26.9512,26.9979,26.9512,26.9629,116200.0
2014-12-16 13:40:00,46.19,46.31,46.18,46.3,138900.0,26.9688,27.0388,26.9629,27.033,138900.0
2014-12-16 13:45:00,46.3,46.3,46.17,46.21,152600.0,27.033,27.033,26.9571,26.9804,152600.0
2014-12-16 13:50:00,46.21,46.27,46.19,46.21,122900.0,26.9804,27.0155,26.9688,26.9804,122900.0
2014-12-16 13:55:00,46.21,46.26,46.19,46.19,144200.0,26.9804,27.0096,26.9688,26.9688,144200.0
2014-12-16 14:00:00,46.19,46.22,46.17,46.2,128500.0,26.9688,26.9863,26.9571,26.9746,128500.0
2014-12-16 14:05:00,46.2,46.29,46.19,46.28,191900.0,26.9746,27.0271,26.9688,27.0213,191900.0
2014-12-16 14:10:00,46.27,46.31,46.26,46.31,139900.0,27.0155,27.0388,27.0096,27.0388,139900.0
2014-12-16 14:15:00,46.31,46.31,46.21,46.24,168200.0,27.0388,27.0388,26.9804,26.9979,168200.0
2014-12-16 14:20:00,46.25,46.31,46.24,46.28,120500.0,27.0038,27.0388,26.9979,27.0213,120500.0
2014-12-16 14:25:00,46.28,46.28,46.17,46.17,232700.0,27.0213,27.0213,26.9571,26.9571,232700.0
2014-12-16 14:30:00,46.18,46.21,46.15,46.15,240900.0,26.9629,26.9804,26.9454,26.9454,240900.0
2014-12-16 14:35:00,46.16,46.2,46.13,46.16,138500.0,26.9512,26.9746,26.9337,26.9512,138500.0
2014-12-16 14:40:00,46.17,46.21,46.13,46.17,170800.0,26.9571,26.9804,26.9337,26.9571,170800.0
2014-12-16 14:45:00,46.17,46.17,46.11,46.11,132700.0,26.9571,26.9571,26.922,26.922,132700.0
2014-12-16 14:50:00,46.12,46.12,46.02,46.07,203500.0,26.9279,26.9279,26.8695,26.8987,203500.0
2014-12-16 14:55:00,46.06,46.1,46.03,46.09,163500.0,26.8929,26.9162,26.8753,26.9104,163500.0
2014-12-16 15:00:00,46.09,46.2,46.06,46.14,237100.0,26.9104,26.9746,26.8929,26.9396,237100.0
2014-12-16 15:05:00,46.14,46.16,46.01,46.07,217000.0,26.9396,26.9512,26.8637,26.8987,217000.0
2014-12-16 15:10:00,46.07,46.08,46.03,46.03,151500.0,26.8987,26.9045,26.8753,26.8753,151500.0
2014-12-16 15:15:00,46.03,46.04,45.98,46.01,314900.0,26.8753,26.8812,26.8461,26.8637,314900.0
2014-12-16 15:20:00,46.01,46.03,45.95,45.96,244000.0,26.8637,26.8753,26.8286,26.8345,244000.0
2014-12-16 15:25:00,45.97,45.99,45.89,45.93,218700.0,26.8403,26.852,26.7936,26.817,218700.0
2014-12-16 15:30:00,45.93,45.99,45.9,45.94,342800.0,26.817,26.852,26.7994,26.8228,342800.0
2014-12-16 15:35:00,45.95,45.96,45.81,45.83,383100.0,26.8286,26.8345,26.7469,26.7586,383100.0
2014-12-16 15:40:00,45.83,45.84,45.69,45.73,347700.0,26.7586,26.7644,26.6768,26.7002,347700.0
2014-12-16 15:45:00,45.73,45.81,45.69,45.79,439700.0,26.7002,26.7469,26.6768,26.7352,439700.0
2014-12-16 15:50:00,45.79,45.79,45.58,45.62,817200.0,26.7352,26.7352,26.6126,26.636,817200.0
2014-12-16 15:55:00,45.62,45.62,45.49,45.53,1425400.0,26.636,26.636,26.5601,26.5834,1425400.0
2014-12-17 09:30:00,45.4,45.69,45.31,45.55,1058800.0,26.5075,26.6768,26.455,26.5951,1058800.0
2014-12-17 09:35:00,45.54,45.76,45.47,45.63,319600.0,26.5892,26.7177,26.5484,26.6418,319600.0
2014-12-17 09:40:00,45.63,45.85,45.61,45.64,300600.0,26.6418,26.7702,26.6301,26.6476,300600.0
2014-12-17 09:45:00,45.64,45.79,45.6,45.68,253100.0,26.6476,26.7352,26.6243,26.671,253100.0
2014-12-17 09:50:00,45.69,45.74,45.65,45.69,240900.0,26.6768,26.706,26.6535,26.6768,240900.0
2014-12-17 09:55:00,45.69,45.78,45.68,45.75,252900.0,26.6768,26.7294,26.671,26.7119,252900.0
2014-12-17 10:00:00,45.75,45.77,45.6,45.66,303500.0,26.7119,26.7235,26.6243,26.6593,303500.0
2014-12-17 10:05:00,45.66,45.67,45.52,45.52,198500.0,26.6593,26.6651,26.5776,26.5776,198500.0
2014-12-17 10:10:00,45.52,45.62,45.51,45.57,292200.0,26.5776,26.636,26.5717,26.6068,292200.0
2014-12-17 10:15:00,45.58,45.58,45.45,45.48,548300.0,26.6126,26.6126,26.5367,26.5542,548300.0
2014-12-17 10:20:00,45.47,45.51,45.4,45.41,351500.0,26.5484,26.5717,26.5075,26.5133,351500.0
2014-12-17 10:25:00,45.41,45.47,45.37,45.42,205500.0,26.5133,26.5484,26.49,26.5192,205500.0
2014-12-17 10:30:00,45.42,45.45,45.3,45.42,271100.0,26.5192,26.5367,26.4491,26.5192,271100.0
2014-12-17 10:35:00,45.43,45.45,45.36,45.45,220400.0,26.525,26.5367,26.4841,26.5367,220400.0
2014-12-17 10:40:00,45.45,45.56,45.42,45.56,150700.0,26.5367,26.6009,26.5192,26.6009,150700.0
2014-12-17 10:45:00,45.56,45.6,45.49,45.51,385200.0,26.6009,26.6243,26.5601,26.5717,385200.0
2014-12-17 10:50:00,45.5,45.52,45.46,45.47,246400.0,26.5659,26.5776,26.5425,26.5484,246400.0
2014-12-17 10:55:00,45.47,45.53,45.46,45.5,202000.0,26.5484,26.5834,26.5425,26.5659,202000.0
2014-12-17 11:00:00,45.5,45.54,45.48,45.51,169300.0,26.5659,26.5892,26.5542,26.5717,169300.0
2014-12-17 11:05:00,45.52,45.53,45.47,45.52,139800.0,26.5776,26.5834,26.5484,26.5776,139800.0
2014-12-17 11:10:00,45.53,45.53,45.48,45.5,179100.0,26.5834,26.5834,26.5542,26.5659,179100.0
2014-12-17 11:15:00,45.5,45.52,45.46,45.5,160700.0,26.5659,26.5776,26.5425,26.5659,160700.0
2014-12-17 11:20:00,45.51,45.58,45.49,45.57,206000.0,26.5717,26.6126,26.5601,26.6068,206000.0
2014-12-17 11:25:00,45.56,45.61,45.55,45.58,184500.0,26.6009,26.6301,26.5951,26.6126,184500.0
2014-12-17 11:30:00,45.59,45.63,45.58,45.63,203000.0,26.6184,26.6418,26.6126,26.6418,203000.0
2014-12-17 11:35:00,45.63,45.79,45.63,45.78,239400.0,26.6418,26.7352,26.6418,26.7294,239400.0
2014-12-17 11:40:00,45.78,45.95,45.77,45.88,334500.0,26.7294,26.8286,26.7235,26.7878,334500.0
2014-12-17 11:45:00,45.88,45.99,45.87,45.99,381500.0,26.7878,26.852,26.7819,26.852,381500.0
2014-12-17 11:50:00,45.99,46.05,45.96,46.03,377300.0,26.852,26.887,26.8345,26.8753,377300.0
2014-12-17 11:55:00,46.03,46.15,46.02,46.05,306500.0,26.8753,26.9454,26.8695,26.887,306500.0
2014-12-17 12:00:00,46.06,46.12,46.0,46.08,285000.0,26.8929,26.9279,26.8578,26.9045,285000.0
2014-12-17 12:05:00,46.08,46.1,46.02,46.07,301500.0,26.9045,26.9162,26.8695,26.8987,301500.0
2014-12-17 12:10:00,46.07,46.11,46.03,46.09,180000.0,26.8987,26.922,26.8753,26.9104,180000.0
2014-12-17 12:15:00,46.09,46.14,46.07,46.12,158200.0,26.9104,26.9396,26.8987,26.9279,158200.0
2014-12-17 12:20:00,46.13,46.15,46.07,46.1,213900.0,26.9337,26.9454,26.8987,26.9162,213900.0
2014-12-17 12:25:00,46.1,46.12,46.06,46.06,162500.0,26.9162,26.9279,26.8929,26.8929,162500.0
2014-12-17 12:30:00,46.07,46.13,46.06,46.09,163100.0,26.8987,26.9337,26.8929,26.9104,163100.0
2014-12-17 12:35:00,46.09,46.1,46.04,46.05,183800.0,26.9104,26.9162,26.8812,26.887,183800.0
2014-12-17 12:40:00,46.05,46.07,45.99,46.01,247900.0,26.887,26.8987,26.852,26.8637,247900.0
2014-12-17 12:45:00,46.02,46.05,45.97,46.02,132700.0,26.8695,26.887,26.8403,26.8695,132700.0
2014-12-17 12:50:00,46.02,46.12,46.02,46.11,130300.0,26.8695,26.9279,26.8695,26.922,130300.0
2014-12-17 12:55:00,46.11,46.11,46.04,46.06,162100.0,26.922,26.922,26.8812,26.8929,162100.0
2014-12-17 13:00:00,46.06,46.11,46.02,46.04,142900.0,26.8929,26.922,26.8695,26.8812,142900.0
2014-12-17 13:05:00,46.04,46.09,46.04,46.08,140100.0,26.8812,26.9104,26.8812,26.9045,140100.0
2014-12-17 13:10:00,46.08,46.1,46.04,46.07,100100.0,26.9045,26.9162,26.8812,26.8987,100100.0
2014-12-17 13:15:00,46.07,46.1,46.04,46.06,107500.0,26.8987,26.9162,26.8812,26.8929,107500.0
2014-12-17 13:20:00,46.06,46.09,46.04,46.06,132800.0,26.8929,26.9104,26.8812,26.8929,132800.0
2014-12-17 13:25:00,46.05,46.11,46.04,46.07,181600.0,26.887,26.922,26.8812,26.8987,181600.0
2014-12-17 13:30:00,46.08,46.14,46.06,46.13,123900.0,26.9045,26.9396,26.8929,26.9337,123900.0
2014-12-17 13:35:00,46.12,46.14,46.07,46.09,165800.0,26.9279,26.9396,26.8987,26.9104,165800.0
2014-12-17 13:40:00,46.09,46.14,46.08,46.13,135800.0,26.9104,26.9396,26.9045,26.9337,135800.0
2014-12-17 13:45:00,46.13,46.18,46.09,46.14,280500.0,26.9337,26.9629,26.9104,26.9396,280500.0
2014-12-17 13:50:00,46.14,46.14,46.08,46.09,155300.0,26.9396,26.9396,26.9045,26.9104,155300.0
2014-12-17 13:55:00,46.09,46.25,46.08,46.22,126300.0,26.9104,27.0038,26.9045,26.9863,126300.0
2014-12-17 14:00:00,46.24,46.69,46.21,46.44,478500.0,26.9979,27.2607,26.9804,27.1147,478500.0
2014-12-17 14:05:00,46.45,46.5,46.25,46.38,293600.0,27.1206,27.1498,27.0038,27.0797,293600.0
2014-12-17 14:10:00,46.36,46.54,46.32,46.52,362600.0,27.068,27.1731,27.0447,27.1614,362600.0
2014-12-17 14:15:00,46.52,46.55,46.47,46.49,337900.0,27.1614,27.1789,27.1322,27.1439,337900.0
2014-12-17 14:20:00,46.48,46.5,46.39,46.46,289400.0,27.1381,27.1498,27.0855,27.1264,289400.0
2014-12-17 14:25:00,46.46,46.51,46.44,46.46,234500.0,27.1264,27.1556,27.1147,27.1264,234500.0
2014-12-17 14:30:00,46.46,46.49,46.35,46.43,241200.0,27.1264,27.1439,27.0622,27.1089,241200.0
2014-12-17 14:35:00,46.42,46.51,46.41,46.51,244500.0,27.103,27.1556,27.0972,27.1556,244500.0
2014-12-17 14:40:00,46.5,46.5,46.25,46.32,315800.0,27.1498,27.1498,27.0038,27.0447,315800.0
2014-12-17 14:45:00,46.32,46.36,46.2,46.23,208500.0,27.0447,27.068,26.9746,26.9921,208500.0
2014-12-17 14:50:00,46.22,46.35,46.22,46.34,199900.0,26.9863,27.0622,26.9863,27.0563,199900.0
2014-12-17 14:55:00,46.35,46.36,46.16,46.19,118900.0,27.0622,27.068,26.9512,26.9688,118900.0
2014-12-17 15:00:00,46.2,46.2,46.08,46.14,508800.0,26.9746,26.9746,26.9045,26.9396,508800.0
2014-12-17 15:05:00,46.14,46.2,46.12,46.16,181700.0,26.9396,26.9746,26.9279,26.9512,181700.0
2014-12-17 15:10:00,46.15,46.29,46.15,46.29,158900.0,26.9454,27.0271,26.9454,27.0271,158900.0
2014-12-17 15:15:00,46.28,46.37,46.24,46.35,175800.0,27.0213,27.0739,26.9979,27.0622,175800.0
2014-12-17 15:20:00,46.34,46.38,46.26,46.27,272700.0,27.0563,27.0797,27.0096,27.0155,272700.0
2014-12-17 15:25:00,46.27,46.44,46.21,46.4,348200.0,27.0155,27.1147,26.9804,27.0914,348200.0
2014-12-17 15:30:00,46.4,46.47,46.34,46.4,293700.0,27.0914,27.1322,27.0563,27.0914,293700.0
2014-12-17 15:35:00,46.4,46.44,46.32,46.42,268000.0,27.0914,27.1147,27.0447,27.103,268000.0
2014-12-17 15:40:00,46.42,46.5,46.4,46.47,473400.0,27.103,27.1498,27.0914,27.1322,473400.0
2014-12-17 15:45:00,46.46,46.48,46.41,46.43,468200.0,27.1264,27.1381,27.0972,27.1089,468200.0
2014-12-17 15:50:00,46.43,46.45,46.33,46.35,407400.0,27.1089,27.1206,27.0505,27.0622,407400.0
2014-12-17 15:55:00,46.36,46.43,46.35,46.42,552300.0,27.068,27.1089,27.0622,27.103,552300.0
2014-12-18 09:30:00,47.35,47.35,46.91,47.0,885000.0,27.646,27.646,27.3891,27.4417,885000.0
2014-12-18 09:35:00,47.0,47.1,46.92,46.99,206100.0,27.4417,27.5001,27.395,27.4358,206100.0
2014-12-18 09:40:00,46.98,47.13,46.96,47.02,228500.0,27.43,27.5176,27.4183,27.4534,228500.0
2014-12-18 09:45:00,47.03,47.06,46.96,47.0,215000.0,27.4592,27.4767,27.4183,27.4417,215000.0
2014-12-18 09:50:00,47.0,47.02,46.93,46.98,398000.0,27.4417,27.4534,27.4008,27.43,398000.0
2014-12-18 09:55:00,46.98,47.1,46.92,47.08,458300.0,27.43,27.5001,27.395,27.4884,458300.0
2014-12-18 10:00:00,47.08,47.1,47.01,47.08,187500.0,27.4884,27.5001,27.4475,27.4884,187500.0
2014-12-18 10:05:00,47.09,47.12,46.95,47.08,473800.0,27.4942,27.5118,27.4125,27.4884,473800.0
2014-12-18 10:10:00,47.08,47.19,47.07,47.13,196400.0,27.4884,27.5526,27.4826,27.5176,196400.0
2014-12-18 10:15:00,47.13,47.15,46.99,47.07,179400.0,27.5176,27.5293,27.4358,27.4826,179400.0
2014-12-18 10:20:00,47.07,47.16,47.06,47.11,162200.0,27.4826,27.5351,27.4767,27.5059,162200.0
2014-12-18 10:25:00,47.11,47.14,47.03,47.08,126400.0,27.5059,27.5234,27.4592,27.4884,126400.0
2014-12-18 10:30:00,47.08,47.09,47.01,47.04,170700.0,27.4884,27.4942,27.4475,27.465,170700.0
2014-12-18 10:35:00,47.04,47.08,46.99,47.07,168500.0,27.465,27.4884,27.4358,27.4826,168500.0
2014-12-18 10:40:00,47.08,47.14,47.04,47.14,132900.0,27.4884,27.5234,27.465,27.5234,132900.0
2014-12-18 10:45:00,47.14,47.14,47.03,47.04,158400.0,27.5234,27.5234,27.4592,27.465,158400.0
2014-12-18 10:50:00,47.04,47.11,47.0,47.0,177500.0,27.465,27.5059,27.4417,27.4417,177500.0
2014-12-18 10:55:00,47.01,47.04,46.96,47.01,207000.0,27.4475,27.465,27.4183,27.4475,207000.0
2014-12-18 11:00:00,47.01,47.01,46.93,46.98,116100.0,27.4475,27.4475,27.4008,27.43,116100.0
2014-12-18 11:05:00,46.98,46.99,46.87,46.87,102000.0,27.43,27.4358,27.3658,27.3658,102000.0
2014-12-18 11:10:00,46.88,46.94,46.85,46.92,145800.0,27.3716,27.4067,27.3541,27.395,145800.0
2014-12-18 11:15:00,46.91,46.95,46.91,46.94,119000.0,27.3891,27.4125,27.3891,27.4067,119000.0
2014-12-18 11:20:00,46.94,47.04,46.93,47.01,123800.0,27.4067,27.465,27.4008,27.4475,123800.0
2014-12-18 11:25:00,47.01,47.08,47.0,47.01,121600.0,27.4475,27.4884,27.4417,27.4475,121600.0
2014-12-18 11:30:00,47.01,47.04,46.96,47.0,147900.0,27.4475,27.465,27.4183,27.4417,147900.0
2014-12-18 11:35:00,47.0,47.01,46.91,46.96,159900.0,27.4417,27.4475,27.3891,27.4183,159900.0
2014-12-18 11:40:00,46.96,46.99,46.91,46.91,157400.0,27.4183,27.4358,27.3891,27.3891,157400.0
2014-12-18 11:45:00,46.92,46.92,46.86,46.89,190600.0,27.395,27.395,27.3599,27.3775,190600.0
2014-12-18 11:50:00,46.89,46.98,46.88,46.98,283200.0,27.3775,27.43,27.3716,27.43,283200.0
2014-12-18 11:55:00,46.97,47.01,46.94,46.95,123700.0,27.4242,27.4475,27.4067,27.4125,123700.0
2014-12-18 12:00:00,46.95,46.97,46.9,46.95,127600.0,27.4125,27.4242,27.3833,27.4125,127600.0
2014-12-18 12:05:00,46.95,46.98,46.9,46.91,300500.0,27.4125,27.43,27.3833,27.3891,300500.0
2014-12-18 12:10:00,46.91,46.96,46.9,46.93,131100.0,27.3891,27.4183,27.3833,27.4008,131100.0
2014-12-18 12:15:00,46.93,46.95,46.88,46.89,110900.0,27.4008,27.4125,27.3716,27.3775,110900.0
2014-12-18 12:20:00,46.89,46.9,46.81,46.81,122600.0,27.3775,27.3833,27.3308,27.3308,122600.0
2014-12-18 12:25:00,46.82,46.86,46.8,46.84,161400.0,27.3366,27.3599,27.3249,27.3483,161400.0
2014-12-18 12:30:00,46.84,46.86,46.77,46.84,319200.0,27.3483,27.3599,27.3074,27.3483,319200.0
2014-12-18 12:35:00,46.85,46.85,46.79,46.82,178900.0,27.3541,27.3541,27.3191,27.3366,178900.0
2014-12-18 12:40:00,46.81,46.85,46.79,46.83,467100.0,27.3308,27.3541,27.3191,27.3424,467100.0
2014-12-18 12:45:00,46.82,46.89,46.81,46.88,224900.0,27.3366,27.3775,27.3308,27.3716,224900.0
2014-12-18 12:50:00,46.88,46.92,46.86,46.9,269400.0,27.3716,27.395,27.3599,27.3833,269400.0
2014-12-18 12:55:00,46.9,46.92,46.9,46.92,241200.0,27.3833,27.395,27.3833,27.395,241200.0
2014-12-18 13:00:00,46.91,46.92,46.76,46.77,414900.0,27.3891,27.395,27.3016,27.3074,414900.0
2014-12-18 13:05:00,46.77,46.82,46.73,46.8,144000.0,27.3074,27.3366,27.284,27.3249,144000.0
2014-12-18 13:10:00,46.8,46.85,46.78,46.85,143900.0,27.3249,27.3541,27.3132,27.3541,143900.0
2014-12-18 13:15:00,46.84,46.86,46.8,46.82,446500.0,27.3483,27.3599,27.3249,27.3366,446500.0
2014-12-18 13:20:00,46.82,46.86,46.81,46.82,322600.0,27.3366,27.3599,27.3308,27.3366,322600.0
2014-12-18 13:25:00,46.81,46.82,46.75,46.78,128200.0,27.3308,27.3366,27.2957,27.3132,128200.0
2014-12-18 13:30:00,46.78,46.83,46.76,46.8,140400.0,27.3132,27.3424,27.3016,27.3249,140400.0
2014-12-18 13:35:00,46.8,46.8,46.72,46.75,229200.0,27.3249,27.3249,27.2782,27.2957,229200.0
2014-12-18 13:40:00,46.74,46.76,46.71,46.75,148900.0,27.2899,27.3016,27.2724,27.2957,148900.0
2014-12-18 13:45:00,46.76,46.77,46.71,46.71,148200.0,27.3016,27.3074,27.2724,27.2724,148200.0
2014-12-18 13:50:00,46.72,46.73,46.7,46.72,79200.0,27.2782,27.284,27.2665,27.2782,79200.0
2014-12-18 13:55:00,46.72,46.75,46.7,46.75,122500.0,27.2782,27.2957,27.2665,27.2957,122500.0
2014-12-18 14:00:00,46.75,46.77,46.67,46.69,173200.0,27.2957,27.3074,27.249,27.2607,173200.0
2014-12-18 14:05:00,46.7,46.7,46.65,46.66,130400.0,27.2665,27.2665,27.2373,27.2432,130400.0
2014-12-18 14:10:00,46.66,46.68,46.65,46.65,212700.0,27.2432,27.2549,27.2373,27.2373,212700.0
2014-12-18 14:15:00,46.66,46.67,46.57,46.59,311800.0,27.2432,27.249,27.1906,27.2023,311800.0
2014-12-18 14:20:00,46.6,46.62,46.55,46.57,231800.0,27.2081,27.2198,27.1789,27.1906,231800.0
2014-12-18 14:25:00,46.57,46.57,46.51,46.54,331200.0,27.1906,27.1906,27.1556,27.1731,331200.0
2014-12-18 14:30:00,46.54,46.6,46.51,46.59,220400.0,27.1731,27.2081,27.1556,27.2023,220400.0
2014-12-18 14:35:00,46.58,46.67,46.56,46.66,234000.0,27.1965,27.249,27.1848,27.2432,234000.0
2014-12-18 14:40:00,46.65,46.7,46.63,46.66,165700.0,27.2373,27.2665,27.2257,27.2432,165700.0
2014-12-18 14:45:00,46.66,46.7,46.61,46.67,141800.0,27.2432,27.2665,27.214,27.249,141800.0
2014-12-18 14:50:00,46.67,46.71,46.64,46.68,164700.0,27.249,27.2724,27.2315,27.2549,164700.0
2014-12-18 14:55:00,46.68,46.76,46.67,46.76,246000.0,27.2549,27.3016,27.249,27.3016,246000.0
2014-12-18 15:00:00,46.75,46.8,46.72,46.78,187900.0,27.2957,27.3249,27.2782,27.3132,187900.0
2014-12-18 15:05:00,46.78,46.81,46.73,46.75,504100.0,27.3132,27.3308,27.284,27.2957,504100.0
2014-12-18 15:10:00,46.75,46.8,46.73,46.79,211400.0,27.2957,27.3249,27.284,27.3191,211400.0
2014-12-18 15:15:00,46.78,46.78,46.69,46.73,276400.0,27.3132,27.3132,27.2607,27.284,276400.0
2014-12-18 15:20:00,46.73,46.76,46.69,46.71,225900.0,27.284,27.3016,27.2607,27.2724,225900.0
2014-12-18 15:25:00,46.7,46.76,46.7,46.73,252500.0,27.2665,27.3016,27.2665,27.284,252500.0
2014-12-18 15:30:00,46.73,46.82,46.72,46.73,305100.0,27.284,27.3366,27.2782,27.284,305100.0
2014-12-18 15:35:00,46.73,46.77,46.72,46.76,349400.0,27.284,27.3074,27.2782,27.3016,349400.0
2014-12-18 15:40:00,46.75,46.8,46.75,46.76,354200.0,27.2957,27.3249,27.2957,27.3016,354200.0
2014-12-18 15:45:00,46.76,46.79,46.73,46.76,557500.0,27.3016,27.3191,27.284,27.3016,557500.0
2014-12-18 15:50:00,46.76,46.94,46.76,46.91,416800.0,27.3016,27.4067,27.3016,27.3891,416800.0
2014-12-18 15:55:00,46.91,47.06,46.9,47.04,1175100.0,27.3891,27.4767,27.3833,27.465,1175100.0
2014-12-19 09:30:00,46.97,47.31,46.75,47.17,6300300.0,27.4242,27.6227,27.2957,27.5409,6300300.0
2014-12-19 09:35:00,47.16,47.33,47.13,47.29,254600.0,27.5351,27.6344,27.5176,27.611,254600.0
2014-12-19 09:40:00,47.28,47.28,46.93,46.93,277200.0,27.6052,27.6052,27.4008,27.4008,277200.0
2014-12-19 09:45:00,46.93,46.94,46.78,46.78,328700.0,27.4008,27.4067,27.3132,27.3132,328700.0
2014-12-19 09:50:00,46.79,46.81,46.66,46.68,390400.0,27.3191,27.3308,27.2432,27.2549,390400.0
2014-12-19 09:55:00,46.68,47.0,46.6,46.91,305200.0,27.2549,27.4417,27.2081,27.3891,305200.0
2014-12-19 10:00:00,46.92,46.94,46.81,46.86,220300.0,27.395,27.4067,27.3308,27.3599,220300.0
2014-12-19 10:05:00,46.86,46.95,46.85,46.91,159800.0,27.3599,27.4125,27.3541,27.3891,159800.0
2014-12-19 10:10:00,46.91,46.91,46.83,46.88,156100.0,27.3891,27.3891,27.3424,27.3716,156100.0
2014-12-19 10:15:00,46.88,47.0,46.87,46.96,106500.0,27.3716,27.4417,27.3658,27.4183,106500.0
2014-12-19 10:20:00,46.96,47.0,46.87,47.0,160900.0,27.4183,27.4417,27.3658,27.4417,160900.0
2014-12-19 10:25:00,46.99,47.03,46.95,47.03,157500.0,27.4358,27.4592,27.4125,27.4592,157500.0
2014-12-19 10:30:00,47.03,47.06,46.95,46.98,105700.0,27.4592,27.4767,27.4125,27.43,105700.0
2014-12-19 10:35:00,46.97,47.0,46.91,46.91,120800.0,27.4242,27.4417,27.3891,27.3891,120800.0
2014-12-19 10:40:00,46.92,47.0,46.91,47.0,163200.0,27.395,27.4417,27.3891,27.4417,163200.0
2014-12-19 10:45:00,46.99,47.0,46.94,46.99,229600.0,27.4358,27.4417,27.4067,27.4358,229600.0
2014-12-19 10:50:00,46.99,46.99,46.92,46.95,334300.0,27.4358,27.4358,27.395,27.4125,334300.0
2014-12-19 10:55:00,46.96,47.03,46.94,47.0,244100.0,27.4183,27.4592,27.4067,27.4417,244100.0
2014-12-19 11:00:00,47.01,47.01,46.92,46.95,151100.0,27.4475,27.4475,27.395,27.4125,151100.0
2014-12-19 11:05:00,46.95,46.96,46.92,46.92,91900.0,27.4125,27.4183,27.395,27.395,91900.0
2014-12-19 11:10:00,46.93,46.93,46.84,46.89,208700.0,27.4008,27.4008,27.3483,27.3775,208700.0
2014-12-19 11:15:00,46.9,46.96,46.88,46.91,127800.0,27.3833,27.4183,27.3716,27.3891,127800.0
2014-12-19 11:20:00,46.91,46.97,46.91,46.94,311400.0,27.3891,27.4242,27.3891,27.4067,311400.0
2014-12-19 11:25:00,46.94,46.98,46.93,46.96,349800.0,27.4067,27.43,27.4008,27.4183,349800.0
2014-12-19 11:30:00,46.97,47.0,46.95,46.99,153600.0,27.4242,27.4417,27.4125,27.4358,153600.0
2014-12-19 11:35:00,47.0,47.01,46.97,46.99,130600.0,27.4417,27.4475,27.4242,27.4358,130600.0
2014-12-19 11:40:00,47.0,47.03,46.98,47.0,157900.0,27.4417,27.4592,27.43,27.4417,157900.0
2014-12-19 11:45:00,47.0,47.01,46.98,46.99,143000.0,27.4417,27.4475,27.43,27.4358,143000.0
2014-12-19 11:50:00,47.0,47.01,46.99,47.01,141300.0,27.4417,27.4475,27.4358,27.4475,141300.0
2014-12-19 11:55:00,47.01,47.02,46.97,46.97,202800.0,27.4475,27.4534,27.4242,27.4242,202800.0
2014-12-19 12:00:00,46.97,46.99,46.95,46.98,113600.0,27.4242,27.4358,27.4125,27.43,113600.0
2014-12-19 12:05:00,46.97,46.98,46.93,46.96,169200.0,27.4242,27.43,27.4008,27.4183,169200.0
2014-12-19 12:10:00,46.96,46.96,46.94,46.95,91600.0,27.4183,27.4183,27.4067,27.4125,91600.0
2014-12-19 12:15:00,46.95,46.96,46.88,46.88,157000.0,27.4125,27.4183,27.3716,27.3716,157000.0
2014-12-19 12:20:00,46.89,46.9,46.85,46.86,84900.0,27.3775,27.3833,27.3541,27.3599,84900.0
2014-12-19 12:25:00,46.86,46.87,46.84,46.87,99300.0,27.3599,27.3658,27.3483,27.3658,99300.0
2014-12-19 12:30:00,46.87,46.89,46.85,46.88,80200.0,27.3658,27.3775,27.3541,27.3716,80200.0
2014-12-19 12:35:00,46.87,46.88,46.84,46.85,100400.0,27.3658,27.3716,27.3483,27.3541,100400.0
2014-12-19 12:40:00,46.85,46.85,46.78,46.78,194700.0,27.3541,27.3541,27.3132,27.3132,194700.0
2014-12-19 12:45:00,46.79,46.79,46.72,46.76,236800.0,27.3191,27.3191,27.2782,27.3016,236800.0
2014-12-19 12:50:00,46.77,46.8,46.76,46.78,225400.0,27.3074,27.3249,27.3016,27.3132,225400.0
2014-12-19 12:55:00,46.78,46.8,46.75,46.76,300700.0,27.3132,27.3249,27.2957,27.3016,300700.0
2014-12-19 13:00:00,46.76,46.79,46.75,46.78,72300.0,27.3016,27.3191,27.2957,27.3132,72300.0
2014-12-19 13:05:00,46.79,46.81,46.78,46.79,115600.0,27.3191,27.3308,27.3132,27.3191,115600.0
2014-12-19 13:10:00,46.78,46.79,46.72,46.76,139600.0,27.3132,27.3191,27.2782,27.3016,139600.0
2014-12-19 13:15:00,46.75,46.82,46.75,46.81,79600.0,27.2957,27.3366,27.2957,27.3308,79600.0
2014-12-19 13:20:00,46.82,46.84,46.81,46.83,96400.0,27.3366,27.3483,27.3308,27.3424,96400.0
2014-12-19 13:25:00,46.82,46.86,46.81,46.82,132700.0,27.3366,27.3599,27.3308,27.3366,132700.0
2014-12-19 13:30:00,46.82,46.88,46.81,46.83,147800.0,27.3366,27.3716,27.3308,27.3424,147800.0
2014-12-19 13:35:00,46.83,46.84,46.79,46.81,79800.0,27.3424,27.3483,27.3191,27.3308,79800.0
2014-12-19 13:40:00,46.8,46.87,46.8,46.87,99700.0,27.3249,27.3658,27.3249,27.3658,99700.0
2014-12-19 13:45:00,46.87,46.89,46.82,46.88,166400.0,27.3658,27.3775,27.3366,27.3716,166400.0
2014-12-19 13:50:00,46.88,46.9,46.86,46.89,69300.0,27.3716,27.3833,27.3599,27.3775,69300.0
2014-12-19 13:55:00,46.9,46.93,46.87,46.93,88600.0,27.3833,27.4008,27.3658,27.4008,88600.0
2014-12-19 14:00:00,46.93,46.94,46.91,46.92,95300.0,27.4008,27.4067,27.3891,27.395,95300.0
2014-12-19 14:05:00,46.91,46.95,46.9,46.94,134700.0,27.3891,27.4125,27.3833,27.4067,134700.0
2014-12-19 14:10:00,46.94,46.95,46.9,46.91,165300.0,27.4067,27.4125,27.3833,27.3891,165300.0
2014-12-19 14:15:00,46.9,46.91,46.86,46.86,95500.0,27.3833,27.3891,27.3599,27.3599,95500.0
2014-12-19 14:20:00,46.87,46.88,46.85,46.87,67200.0,27.3658,27.3716,27.3541,27.3658,67200.0
2014-12-19 14:25:00,46.88,46.9,46.87,46.9,32200.0,27.3716,27.3833,27.3658,27.3833,32200.0
2014-12-19 14:30:00,46.9,46.91,46.89,46.89,82600.0,27.3833,27.3891,27.3775,27.3775,82600.0
2014-12-19 14:35:00,46.9,46.9,46.85,46.9,100300.0,27.3833,27.3833,27.3541,27.3833,100300.0
2014-12-19 14:40:00,46.9,46.93,46.87,46.93,129200.0,27.3833,27.4008,27.3658,27.4008,129200.0
2014-12-19 14:45:00,46.93,46.98,46.91,46.98,146700.0,27.4008,27.43,27.3891,27.43,146700.0
2014-12-19 14:50:00,46.98,47.03,46.97,47.03,218800.0,27.43,27.4592,27.4242,27.4592,218800.0
2014-12-19 14:55:00,47.03,47.06,47.02,47.04,120200.0,27.4592,27.4767,27.4534,27.465,120200.0
2014-12-19 15:00:00,47.04,47.08,47.03,47.04,115500.0,27.465,27.4884,27.4592,27.465,115500.0
2014-12-19 15:05:00,47.03,47.06,46.99,47.05,143600.0,27.4592,27.4767,27.4358,27.4709,143600.0
2014-12-19 15:10:00,47.05,47.1,47.0,47.06,191800.0,27.4709,27.5001,27.4417,27.4767,191800.0
2014-12-19 15:15:00,47.06,47.08,47.03,47.07,177300.0,27.4767,27.4884,27.4592,27.4826,177300.0
2014-12-19 15:20:00,47.07,47.11,47.04,47.04,206200.0,27.4826,27.5059,27.465,27.465,206200.0
2014-12-19 15:25:00,47.04,47.05,47.0,47.04,167700.0,27.465,27.4709,27.4417,27.465,167700.0
2014-12-19 15:30:00,47.04,47.08,47.03,47.06,201300.0,27.465,27.4884,27.4592,27.4767,201300.0
2014-12-19 15:35:00,47.05,47.1,47.05,47.05,212200.0,27.4709,27.5001,27.4709,27.4709,212200.0
2014-12-19 15:40:00,47.06,47.1,47.03,47.03,315600.0,27.4767,27.5001,27.4592,27.4592,315600.0
2014-12-19 15:45:00,47.04,47.05,46.98,47.0,439100.0,27.465,27.4709,27.43,27.4417,439100.0
2014-12-19 15:50:00,47.0,47.02,46.92,46.93,465100.0,27.4417,27.4534,27.395,27.4008,465100.0
2014-12-19 15:55:00,46.92,47.01,46.92,46.97,989000.0,27.395,27.4475,27.395,27.4242,989000.0
2014-12-22 09:30:00,47.09,47.37,47.02,47.07,556500.0,27.4942,27.6577,27.4534,27.4826,556500.0
2014-12-22 09:35:00,47.08,47.15,46.94,47.04,244500.0,27.4884,27.5293,27.4067,27.465,244500.0
2014-12-22 09:40:00,47.03,47.08,46.89,47.02,259100.0,27.4592,27.4884,27.3775,27.4534,259100.0
2014-12-22 09:45:00,47.01,47.24,47.01,47.21,172400.0,27.4475,27.5818,27.4475,27.5643,172400.0
2014-12-22 09:50:00,47.2,47.32,47.19,47.29,138600.0,27.5585,27.6285,27.5526,27.611,138600.0
2014-12-22 09:55:00,47.29,47.35,47.26,47.28,138900.0,27.611,27.646,27.5935,27.6052,138900.0
2014-12-22 10:00:00,47.28,47.35,47.22,47.23,213600.0,27.6052,27.646,27.5701,27.576,213600.0
2014-12-22 10:05:00,47.23,47.36,47.23,47.29,168100.0,27.576,27.6519,27.576,27.611,168100.0
2014-12-22 10:10:00,47.29,47.35,47.23,47.33,190100.0,27.611,27.646,27.576,27.6344,190100.0
2014-12-22 10:15:00,47.33,47.34,47.26,47.3,124000.0,27.6344,27.6402,27.5935,27.6168,124000.0
2014-12-22 10:20:00,47.31,47.35,47.27,47.35,182800.0,27.6227,27.646,27.5993,27.646,182800.0
2014-12-22 10:25:00,47.34,47.37,47.3,47.31,218300.0,27.6402,27.6577,27.6168,27.6227,218300.0
2014-12-22 10:30:00,47.3,47.34,47.28,47.32,172400.0,27.6168,27.6402,27.6052,27.6285,172400.0
2014-12-22 10:35:00,47.31,47.37,47.25,47.26,193600.0,27.6227,27.6577,27.5877,27.5935,193600.0
2014-12-22 10:40:00,47.27,47.28,47.22,47.27,189200.0,27.5993,27.6052,27.5701,27.5993,189200.0
2014-12-22 10:45:00,47.27,47.29,47.23,47.24,104100.0,27.5993,27.611,27.576,27.5818,104100.0
2014-12-22 10:50:00,47.24,47.3,47.23,47.29,106400.0,27.5818,27.6168,27.576,27.611,106400.0
2014-12-22 10:55:00,47.29,47.36,47.26,47.32,140400.0,27.611,27.6519,27.5935,27.6285,140400.0
2014-12-22 11:00:00,47.32,47.32,47.27,47.29,108000.0,27.6285,27.6285,27.5993,27.611,108000.0
2014-12-22 11:05:00,47.3,47.35,47.28,47.35,205900.0,27.6168,27.646,27.6052,27.646,205900.0
2014-12-22 11:10:00,47.36,47.36,47.32,47.36,147400.0,27.6519,27.6519,27.6285,27.6519,147400.0
2014-12-22 11:15:00,47.35,47.36,47.31,47.31,136400.0,27.646,27.6519,27.6227,27.6227,136400.0
2014-12-22 11:20:00,47.31,47.33,47.3,47.3,124100.0,27.6227,27.6344,27.6168,27.6168,124100.0
2014-12-22 11:25:00,47.3,47.31,47.25,47.28,202600.0,27.6168,27.6227,27.5877,27.6052,202600.0
2014-12-22 11:30:00,47.29,47.32,47.27,47.27,176200.0,27.611,27.6285,27.5993,27.5993,176200.0
2014-12-22 11:35:00,47.27,47.29,47.25,47.27,83000.0,27.5993,27.611,27.5877,27.5993,83000.0
2014-12-22 11:40:00,47.27,47.27,47.22,47.23,74400.0,27.5993,27.5993,27.5701,27.576,74400.0
2014-12-22 11:45:00,47.23,47.25,47.22,47.23,66500.0,27.576,27.5877,27.5701,27.576,66500.0
2014-12-22 11:50:00,47.23,47.26,47.21,47.22,79400.0,27.576,27.5935,27.5643,27.5701,79400.0
2014-12-22 11:55:00,47.21,47.24,47.2,47.22,59200.0,27.5643,27.5818,27.5585,27.5701,59200.0
2014-12-22 12:00:00,47.22,47.25,47.2,47.23,67400.0,27.5701,27.5877,27.5585,27.576,67400.0
2014-12-22 12:05:00,47.24,47.26,47.22,47.23,112300.0,27.5818,27.5935,27.5701,27.576,112300.0
2014-12-22 12:10:00,47.23,47.26,47.21,47.22,111300.0,27.576,27.5935,27.5643,27.5701,111300.0
2014-12-22 12:15:00,47.22,47.23,47.18,47.19,77100.0,27.5701,27.576,27.5468,27.5526,77100.0
2014-12-22 12:20:00,47.2,47.25,47.19,47.23,46300.0,27.5585,27.5877,27.5526,27.576,46300.0
2014-12-22 12:25:00,47.23,47.25,47.23,47.25,52000.0,27.576,27.5877,27.576,27.5877,52000.0
2014-12-22 12:30:00,47.25,47.25,47.21,47.21,68400.0,27.5877,27.5877,27.5643,27.5643,68400.0
2014-12-22 12:35:00,47.22,47.23,47.17,47.22,97100.0,27.5701,27.576,27.5409,27.5701,97100.0
2014-12-22 12:40:00,47.22,47.23,47.18,47.21,58800.0,27.5701,27.576,27.5468,27.5643,58800.0
2014-12-22 12:45:00,47.21,47.24,47.2,47.24,39900.0,27.5643,27.5818,27.5585,27.5818,39900.0
2014-12-22 12:50:00,47.24,47.24,47.21,47.23,58900.0,27.5818,27.5818,27.5643,27.576,58900.0
2014-12-22 12:55:00,47.23,47.24,47.2,47.22,64500.0,27.576,27.5818,27.5585,27.5701,64500.0
2014-12-22 13:00:00,47.23,47.26,47.2,47.2,97000.0,27.576,27.5935,27.5585,27.5585,97000.0
2014-12-22 13:05:00,47.19,47.26,47.19,47.24,103000.0,27.5526,27.5935,27.5526,27.5818,103000.0
2014-12-22 13:10:00,47.23,47.26,47.22,47.25,120500.0,27.576,27.5935,27.5701,27.5877,120500.0
2014-12-22 13:15:00,47.25,47.25,47.2,47.23,89800.0,27.5877,27.5877,27.5585,27.576,89800.0
2014-12-22 13:20:00,47.23,47.25,47.21,47.21,85600.0,27.576,27.5877,27.5643,27.5643,85600.0
2014-12-22 13:25:00,47.21,47.24,47.2,47.21,86600.0,27.5643,27.5818,27.5585,27.5643,86600.0
2014-12-22 13:30:00,47.21,47.25,47.2,47.24,61300.0,27.5643,27.5877,27.5585,27.5818,61300.0
2014-12-22 13:35:00,47.24,47.26,47.21,47.24,70700.0,27.5818,27.5935,27.5643,27.5818,70700.0
2014-12-22 13:40:00,47.23,47.26,47.22,47.22,77900.0,27.576,27.5935,27.5701,27.5701,77900.0
2014-12-22 13:45:00,47.22,47.28,47.22,47.26,48700.0,27.5701,27.6052,27.5701,27.5935,48700.0
2014-12-22 13:50:00,47.26,47.27,47.22,47.23,103700.0,27.5935,27.5993,27.5701,27.576,103700.0
2014-12-22 13:55:00,47.23,47.25,47.22,47.23,64800.0,27.576,27.5877,27.5701,27.576,64800.0
2014-12-22 14:00:00,47.24,47.25,47.21,47.23,73500.0,27.5818,27.5877,27.5643,27.576,73500.0
2014-12-22 14:05:00,47.22,47.33,47.22,47.3,81200.0,27.5701,27.6344,27.5701,27.6168,81200.0
2014-12-22 14:10:00,47.3,47.32,47.28,47.31,50000.0,27.6168,27.6285,27.6052,27.6227,50000.0
2014-12-22 14:15:00,47.31,47.32,47.24,47.26,86800.0,27.6227,27.6285,27.5818,27.5935,86800.0
2014-12-22 14:20:00,47.25,47.28,47.24,47.27,57600.0,27.5877,27.6052,27.5818,27.5993,57600.0
2014-12-22 14:25:00,47.26,47.29,47.26,47.27,92700.0,27.5935,27.611,27.5935,27.5993,92700.0
2014-12-22 14:30:00,47.28,47.33,47.27,47.31,75700.0,27.6052,27.6344,27.5993,27.6227,75700.0
2014-12-22 14:35:00,47.31,47.32,47.26,47.28,79900.0,27.6227,27.6285,27.5935,27.6052,79900.0
2014-12-22 14:40:00,47.27,47.29,47.26,47.28,89400.0,27.5993,27.611,27.5935,27.6052,89400.0
2014-12-22 14:45:00,47.28,47.32,47.27,47.3,79300.0,27.6052,27.6285,27.5993,27.6168,79300.0
2014-12-22 14:50:00,47.3,47.37,47.3,47.35,61700.0,27.6168,27.6577,27.6168,27.646,61700.0
2014-12-22 14:55:00,47.36,47.37,47.31,47.37,116400.0,27.6519,27.6577,27.6227,27.6577,116400.0
2014-12-22 15:00:00,47.36,47.37,47.35,47.37,80000.0,27.6519,27.6577,27.646,27.6577,80000.0
2014-12-22 15:05:00,47.37,47.39,47.36,47.39,140700.0,27.6577,27.6694,27.6519,27.6694,140700.0
2014-12-22 15:10:00,47.39,47.42,47.35,47.37,157400.0,27.6694,27.6869,27.646,27.6577,157400.0
2014-12-22 15:15:00,47.37,47.38,47.33,47.34,182300.0,27.6577,27.6636,27.6344,27.6402,182300.0
2014-12-22 15:20:00,47.34,47.42,47.33,47.41,188900.0,27.6402,27.6869,27.6344,27.6811,188900.0
2014-12-22 15:25:00,47.41,47.45,47.41,47.44,128600.0,27.6811,27.7044,27.6811,27.6986,128600.0
2014-12-22 15:30:00,47.44,47.47,47.41,47.45,210000.0,27.6986,27.7161,27.6811,27.7044,210000.0
2014-12-22 15:35:00,47.45,47.47,47.42,47.44,135800.0,27.7044,27.7161,27.6869,27.6986,135800.0
2014-12-22 15:40:00,47.43,47.48,47.43,47.45,243400.0,27.6927,27.7219,27.6927,27.7044,243400.0
2014-12-22 15:45:00,47.44,47.51,47.43,47.5,498300.0,27.6986,27.7395,27.6927,27.7336,498300.0
2014-12-22 15:50:00,47.49,47.49,47.43,47.47,414000.0,27.7278,27.7278,27.6927,27.7161,414000.0
2014-12-22 15:55:00,47.48,47.51,47.47,47.5,635300.0,27.7219,27.7395,27.7161,27.7336,635300.0
2014-12-23 09:30:00,47.72,47.8,47.44,47.5,474300.0,27.8621,27.9088,27.6986,27.7336,474300.0
2014-12-23 09:35:00,47.5,47.65,47.49,47.65,229500.0,27.7336,27.8212,27.7278,27.8212,229500.0
2014-12-23 09:40:00,47.64,47.71,47.58,47.59,145800.0,27.8154,27.8562,27.7803,27.7862,145800.0
2014-12-23 09:45:00,47.6,47.74,47.59,47.71,117900.0,27.792,27.8737,27.7862,27.8562,117900.0
2014-12-23 09:50:00,47.71,47.78,47.6,47.76,128200.0,27.8562,27.8971,27.792,27.8854,128200.0
2014-12-23 09:55:00,47.76,47.8,47.69,47.75,226900.0,27.8854,27.9088,27.8446,27.8796,226900.0
2014-12-23 10:00:00,47.75,47.78,47.68,47.74,212000.0,27.8796,27.8971,27.8387,27.8737,212000.0
2014-12-23 10:05:00,47.74,47.77,47.7,47.74,212300.0,27.8737,27.8913,27.8504,27.8737,212300.0
2014-12-23 10:10:00,47.74,47.75,47.65,47.65,169100.0,27.8737,27.8796,27.8212,27.8212,169100.0
2014-12-23 10:15:00,47.66,47.73,47.63,47.7,83900.0,27.827,27.8679,27.8095,27.8504,83900.0
2014-12-23 10:20:00,47.69,47.75,47.68,47.73,114700.0,27.8446,27.8796,27.8387,27.8679,114700.0
2014-12-23 10:25:00,47.73,47.79,47.72,47.76,75800.0,27.8679,27.9029,27.8621,27.8854,75800.0
2014-12-23 10:30:00,47.77,47.77,47.68,47.77,88100.0,27.8913,27.8913,27.8387,27.8913,88100.0
2014-12-23 10:35:00,47.77,47.78,47.69,47.69,123800.0,27.8913,27.8971,27.8446,27.8446,123800.0
2014-12-23 10:40:00,47.7,47.8,47.68,47.76,96900.0,27.8504,27.9088,27.8387,27.8854,96900.0
2014-12-23 10:45:00,47.77,47.82,47.71,47.8,124700.0,27.8913,27.9205,27.8562,27.9088,124700.0
2014-12-23 10:50:00,47.8,47.84,47.73,47.83,72200.0,27.9088,27.9321,27.8679,27.9263,72200.0
2014-12-23 10:55:00,47.83,47.89,47.8,47.87,151600.0,27.9263,27.9613,27.9088,27.9497,151600.0
2014-12-23 11:00:00,47.86,47.88,47.81,47.83,100200.0,27.9438,27.9555,27.9146,27.9263,100200.0
2014-12-23 11:05:00,47.83,47.86,47.79,47.84,95400.0,27.9263,27.9438,27.9029,27.9321,95400.0
2014-12-23 11:10:00,47.83,47.85,47.79,47.81,64400.0,27.9263,27.938,27.9029,27.9146,64400.0
2014-12-23 11:15:00,47.8,47.83,47.78,47.8,66300.0,27.9088,27.9263,27.8971,27.9088,66300.0
2014-12-23 11:20:00,47.81,47.81,47.76,47.78,98500.0,27.9146,27.9146,27.8854,27.8971,98500.0
2014-12-23 11:25:00,47.77,47.79,47.75,47.75,72300.0,27.8913,27.9029,27.8796,27.8796,72300.0
2014-12-23 11:30:00,47.75,47.78,47.74,47.76,104500.0,27.8796,27.8971,27.8737,27.8854,104500.0
2014-12-23 11:35:00,47.75,47.77,47.69,47.69,62500.0,27.8796,27.8913,27.8446,27.8446,62500.0
2014-12-23 11:40:00,47.69,47.73,47.68,47.7,153900.0,27.8446,27.8679,27.8387,27.8504,153900.0
2014-12-23 11:45:00,47.7,47.71,47.66,47.7,88900.0,27.8504,27.8562,27.827,27.8504,88900.0
2014-12-23 11:50:00,47.7,47.7,47.63,47.65,112700.0,27.8504,27.8504,27.8095,27.8212,112700.0
2014-12-23 11:55:00,47.65,47.69,47.64,47.66,61300.0,27.8212,27.8446,27.8154,27.827,61300.0
2014-12-23 12:00:00,47.66,47.69,47.65,47.66,45800.0,27.827,27.8446,27.8212,27.827,45800.0
2014-12-23 12:05:00,47.66,47.68,47.64,47.66,65100.0,27.827,27.8387,27.8154,27.827,65100.0
2014-12-23 12:10:00,47.66,47.68,47.65,47.68,139500.0,27.827,27.8387,27.8212,27.8387,139500.0
2014-12-23 12:15:00,47.68,47.71,47.67,47.69,130800.0,27.8387,27.8562,27.8329,27.8446,130800.0
2014-12-23 12:20:00,47.69,47.7,47.64,47.65,84000.0,27.8446,27.8504,27.8154,27.8212,84000.0
2014-12-23 12:25:00,47.64,47.67,47.63,47.66,79800.0,27.8154,27.8329,27.8095,27.827,79800.0
2014-12-23 12:30:00,47.66,47.71,47.65,47.65,173000.0,27.827,27.8562,27.8212,27.8212,173000.0
2014-12-23 12:35:00,47.66,47.68,47.64,47.67,79100.0,27.827,27.8387,27.8154,27.8329,79100.0
2014-12-23 12:40:00,47.66,47.68,47.64,47.66,87200.0,27.827,27.8387,27.8154,27.827,87200.0
2014-12-23 12:45:00,47.65,47.72,47.65,47.7,84400.0,27.8212,27.8621,27.8212,27.8504,84400.0
2014-12-23 12:50:00,47.7,47.72,47.67,47.68,52900.0,27.8504,27.8621,27.8329,27.8387,52900.0
2014-12-23 12:55:00,47.68,47.71,47.67,47.69,96300.0,27.8387,27.8562,27.8329,27.8446,96300.0
2014-12-23 13:00:00,47.69,47.7,47.67,47.67,45400.0,27.8446,27.8504,27.8329,27.8329,45400.0
2014-12-23 13:05:00,47.67,47.71,47.67,47.68,79100.0,27.8329,27.8562,27.8329,27.8387,79100.0
2014-12-23 13:10:00,47.68,47.72,47.68,47.7,73700.0,27.8387,27.8621,27.8387,27.8504,73700.0
2014-12-23 13:15:00,47.7,47.72,47.69,47.7,51200.0,27.8504,27.8621,27.8446,27.8504,51200.0
2014-12-23 13:20:00,47.7,47.72,47.68,47.69,79200.0,27.8504,27.8621,27.8387,27.8446,79200.0
2014-12-23 13:25:00,47.69,47.69,47.66,47.67,72100.0,27.8446,27.8446,27.827,27.8329,72100.0
2014-12-23 13:30:00,47.66,47.7,47.66,47.67,74500.0,27.827,27.8504,27.827,27.8329,74500.0
2014-12-23 13:35:00,47.67,47.67,47.62,47.65,93400.0,27.8329,27.8329,27.8037,27.8212,93400.0
2014-12-23 13:40:00,47.64,47.66,47.62,47.64,58600.0,27.8154,27.827,27.8037,27.8154,58600.0
2014-12-23 13:45:00,47.64,47.68,47.63,47.68,31100.0,27.8154,27.8387,27.8095,27.8387,31100.0
2014-12-23 13:50:00,47.67,47.67,47.64,47.65,36900.0,27.8329,27.8329,27.8154,27.8212,36900.0
2014-12-23 13:55:00,47.66,47.68,47.63,47.64,65900.0,27.827,27.8387,27.8095,27.8154,65900.0
2014-12-23 14:00:00,47.64,47.65,47.61,47.62,56800.0,27.8154,27.8212,27.7978,27.8037,56800.0
2014-12-23 14:05:00,47.63,47.63,47.6,47.61,35900.0,27.8095,27.8095,27.792,27.7978,35900.0
2014-12-23 14:10:00,47.62,47.64,47.6,47.62,50400.0,27.8037,27.8154,27.792,27.8037,50400.0
2014-12-23 14:15:00,47.63,47.65,47.58,47.58,72300.0,27.8095,27.8212,27.7803,27.7803,72300.0
2014-12-23 14:20:00,47.59,47.61,47.58,47.59,72200.0,27.7862,27.7978,27.7803,27.7862,72200.0
2014-12-23 14:25:00,47.59,47.63,47.59,47.62,81300.0,27.7862,27.8095,27.7862,27.8037,81300.0
2014-12-23 14:30:00,47.63,47.65,47.61,47.62,54200.0,27.8095,27.8212,27.7978,27.8037,54200.0
2014-12-23 14:35:00,47.63,47.68,47.6,47.67,115500.0,27.8095,27.8387,27.792,27.8329,115500.0
2014-12-23 14:40:00,47.67,47.68,47.66,47.67,60200.0,27.8329,27.8387,27.827,27.8329,60200.0
2014-12-23 14:45:00,47.67,47.71,47.66,47.7,126600.0,27.8329,27.8562,27.827,27.8504,126600.0
2014-12-23 14:50:00,47.69,47.71,47.66,47.69,136400.0,27.8446,27.8562,27.827,27.8446,136400.0
2014-12-23 14:55:00,47.69,47.71,47.68,47.7,99100.0,27.8446,27.8562,27.8387,27.8504,99100.0
2014-12-23 15:00:00,47.7,47.72,47.69,47.71,101000.0,27.8504,27.8621,27.8446,27.8562,101000.0
2014-12-23 15:05:00,47.71,47.74,47.7,47.72,86200.0,27.8562,27.8737,27.8504,27.8621,86200.0
2014-12-23 15:10:00,47.72,47.72,47.68,47.69,103000.0,27.8621,27.8621,27.8387,27.8446,103000.0
2014-12-23 15:15:00,47.69,47.71,47.69,47.7,48000.0,27.8446,27.8562,27.8446,27.8504,48000.0
2014-12-23 15:20:00,47.7,47.73,47.69,47.71,147300.0,27.8504,27.8679,27.8446,27.8562,147300.0
2014-12-23 15:25:00,47.7,47.72,47.69,47.7,96200.0,27.8504,27.8621,27.8446,27.8504,96200.0
2014-12-23 15:30:00,47.71,47.71,47.67,47.69,128800.0,27.8562,27.8562,27.8329,27.8446,128800.0
2014-12-23 15:35:00,47.68,47.72,47.68,47.69,176500.0,27.8387,27.8621,27.8387,27.8446,176500.0
2014-12-23 15:40:00,47.7,47.7,47.67,47.7,260300.0,27.8504,27.8504,27.8329,27.8504,260300.0
2014-12-23 15:45:00,47.7,47.72,47.67,47.7,223400.0,27.8504,27.8621,27.8329,27.8504,223400.0
2014-12-23 15:50:00,47.71,47.72,47.69,47.71,325300.0,27.8562,27.8621,27.8446,27.8562,325300.0
2014-12-23 15:55:00,47.71,47.71,47.66,47.67,537600.0,27.8562,27.8562,27.827,27.8329,537600.0
2014-12-24 09:30:00,47.67,47.87,47.61,47.77,355700.0,27.8329,27.9497,27.7978,27.8913,355700.0
2014-12-24 09:35:00,47.78,47.81,47.65,47.71,84600.0,27.8971,27.9146,27.8212,27.8562,84600.0
2014-12-24 09:40:00,47.71,47.79,47.71,47.76,112800.0,27.8562,27.9029,27.8562,27.8854,112800.0
2014-12-24 09:45:00,47.76,47.81,47.64,47.67,135900.0,27.8854,27.9146,27.8154,27.8329,135900.0
2014-12-24 09:50:00,47.68,47.69,47.54,47.54,79100.0,27.8387,27.8446,27.757,27.757,79100.0
2014-12-24 09:55:00,47.54,47.59,47.46,47.5,177500.0,27.757,27.7862,27.7103,27.7336,177500.0
2014-12-24 10:00:00,47.5,47.58,47.5,47.55,133500.0,27.7336,27.7803,27.7336,27.7628,133500.0
2014-12-24 10:05:00,47.55,47.59,47.47,47.48,88000.0,27.7628,27.7862,27.7161,27.7219,88000.0
2014-12-24 10:10:00,47.48,47.48,47.38,47.42,288600.0,27.7219,27.7219,27.6636,27.6869,288600.0
2014-12-24 10:15:00,47.43,47.56,47.41,47.55,78700.0,27.6927,27.7687,27.6811,27.7628,78700.0
2014-12-24 10:20:00,47.55,47.57,47.51,47.53,56200.0,27.7628,27.7745,27.7395,27.7511,56200.0
2014-12-24 10:25:00,47.53,47.57,47.47,47.48,87200.0,27.7511,27.7745,27.7161,27.7219,87200.0
2014-12-24 10:30:00,47.49,47.54,47.47,47.54,70500.0,27.7278,27.757,27.7161,27.757,70500.0
2014-12-24 10:35:00,47.54,47.57,47.51,47.51,43800.0,27.757,27.7745,27.7395,27.7395,43800.0
2014-12-24 10:40:00,47.51,47.54,47.48,47.52,50000.0,27.7395,27.757,27.7219,27.7453,50000.0
2014-12-24 10:45:00,47.51,47.54,47.5,47.54,50100.0,27.7395,27.757,27.7336,27.757,50100.0
2014-12-24 10:50:00,47.54,47.6,47.53,47.6,70700.0,27.757,27.792,27.7511,27.792,70700.0
2014-12-24 10:55:00,47.6,47.65,47.59,47.64,111400.0,27.792,27.8212,27.7862,27.8154,111400.0
2014-12-24 11:00:00,47.65,47.67,47.61,47.66,66800.0,27.8212,27.8329,27.7978,27.827,66800.0
2014-12-24 11:05:00,47.66,47.7,47.66,47.68,76600.0,27.827,27.8504,27.827,27.8387,76600.0
2014-12-24 11:10:00,47.68,47.72,47.67,47.7,58900.0,27.8387,27.8621,27.8329,27.8504,58900.0
2014-12-24 11:15:00,47.7,47.74,47.69,47.71,93200.0,27.8504,27.8737,27.8446,27.8562,93200.0
2014-12-24 11:20:00,47.71,47.76,47.71,47.73,68800.0,27.8562,27.8854,27.8562,27.8679,68800.0
2014-12-24 11:25:00,47.73,47.76,47.72,47.75,56500.0,27.8679,27.8854,27.8621,27.8796,56500.0
2014-12-24 11:30:00,47.75,47.77,47.73,47.76,81700.0,27.8796,27.8913,27.8679,27.8854,81700.0
2014-12-24 11:35:00,47.76,47.77,47.73,47.73,75800.0,27.8854,27.8913,27.8679,27.8679,75800.0
2014-12-24 11:40:00,47.73,47.74,47.7,47.73,156300.0,27.8679,27.8737,27.8504,27.8679,156300.0
2014-12-24 11:45:00,47.73,47.77,47.73,47.77,45700.0,27.8679,27.8913,27.8679,27.8913,45700.0
2014-12-24 11:50:00,47.76,47.78,47.74,47.75,92100.0,27.8854,27.8971,27.8737,27.8796,92100.0
2014-12-24 11:55:00,47.74,47.76,47.73,47.75,76400.0,27.8737,27.8854,27.8679,27.8796,76400.0
2014-12-24 12:00:00,47.75,47.77,47.71,47.75,106600.0,27.8796,27.8913,27.8562,27.8796,106600.0
2014-12-24 12:05:00,47.75,47.79,47.74,47.79,99000.0,27.8796,27.9029,27.8737,27.9029,99000.0
2014-12-24 12:10:00,47.79,47.83,47.78,47.8,101600.0,27.9029,27.9263,27.8971,27.9088,101600.0
2014-12-24 12:15:00,47.8,47.85,47.77,47.78,154600.0,27.9088,27.938,27.8913,27.8971,154600.0
2014-12-24 12:20:00,47.79,47.83,47.77,47.81,75600.0,27.9029,27.9263,27.8913,27.9146,75600.0
2014-12-24 12:25:00,47.81,47.84,47.81,47.83,60200.0,27.9146,27.9321,27.9146,27.9263,60200.0
2014-12-24 12:30:00,47.83,47.84,47.81,47.84,105400.0,27.9263,27.9321,27.9146,27.9321,105400.0
2014-12-24 12:35:00,47.83,47.85,47.76,47.79,77200.0,27.9263,27.938,27.8854,27.9029,77200.0
2014-12-24 12:40:00,47.8,47.81,47.76,47.78,105800.0,27.9088,27.9146,27.8854,27.8971,105800.0
2014-12-24 12:45:00,47.79,47.8,47.75,47.8,119900.0,27.9029,27.9088,27.8796,27.9088,119900.0
2014-12-24 12:50:00,47.79,47.82,47.77,47.78,229800.0,27.9029,27.9205,27.8913,27.8971,229800.0
2014-12-24 12:55:00,47.77,47.85,47.69,47.7,817900.0,27.8913,27.938,27.8446,27.8504,817900.0
2014-12-26 09:30:00,47.9,47.94,47.77,47.88,134200.0,27.9672,27.9905,27.8913,27.9555,134200.0
2014-12-26 09:35:00,47.87,47.88,47.78,47.82,55800.0,27.9497,27.9555,27.8971,27.9205,55800.0
2014-12-26 09:40:00,47.8,47.83,47.73,47.75,92300.0,27.9088,27.9263,27.8679,27.8796,92300.0
2014-12-26 09:45:00,47.76,47.8,47.75,47.79,52700.0,27.8854,27.9088,27.8796,27.9029,52700.0
2014-12-26 09:50:00,47.79,47.92,47.78,47.92,136300.0,27.9029,27.9788,27.8971,27.9788,136300.0
2014-12-26 09:55:00,47.92,47.95,47.88,47.89,52200.0,27.9788,27.9964,27.9555,27.9613,52200.0
2014-12-26 10:00:00,47.89,47.95,47.88,47.89,50000.0,27.9613,27.9964,27.9555,27.9613,50000.0
2014-12-26 10:05:00,47.9,47.92,47.84,47.85,153300.0,27.9672,27.9788,27.9321,27.938,153300.0
2014-12-26 10:10:00,47.85,47.89,47.78,47.84,205300.0,27.938,27.9613,27.8971,27.9321,205300.0
2014-12-26 10:15:00,47.84,47.87,47.75,47.75,65100.0,27.9321,27.9497,27.8796,27.8796,65100.0
2014-12-26 10:20:00,47.76,47.86,47.76,47.84,58400.0,27.8854,27.9438,27.8854,27.9321,58400.0
2014-12-26 10:25:00,47.84,47.85,47.81,47.84,53300.0,27.9321,27.938,27.9146,27.9321,53300.0
2014-12-26 10:30:00,47.84,47.85,47.76,47.78,78800.0,27.9321,27.938,27.8854,27.8971,78800.0
2014-12-26 10:35:00,47.78,47.83,47.77,47.83,41000.0,27.8971,27.9263,27.8913,27.9263,41000.0
2014-12-26 10:40:00,47.83,47.86,47.81,47.83,76100.0,27.9263,27.9438,27.9146,27.9263,76100.0
2014-12-26 10:45:00,47.82,47.84,47.79,47.82,51800.0,27.9205,27.9321,27.9029,27.9205,51800.0
2014-12-26 10:50:00,47.82,47.84,47.78,47.79,62900.0,27.9205,27.9321,27.8971,27.9029,62900.0
2014-12-26 10:55:00,47.79,47.83,47.79,47.82,39800.0,27.9029,27.9263,27.9029,27.9205,39800.0
2014-12-26 11:00:00,47.82,47.84,47.81,47.84,47900.0,27.9205,27.9321,27.9146,27.9321,47900.0
2014-12-26 11:05:00,47.84,47.85,47.8,47.81,45800.0,27.9321,27.938,27.9088,27.9146,45800.0
2014-12-26 11:10:00,47.81,47.84,47.81,47.83,42100.0,27.9146,27.9321,27.9146,27.9263,42100.0
2014-12-26 11:15:00,47.82,47.84,47.81,47.83,27000.0,27.9205,27.9321,27.9146,27.9263,27000.0
2014-12-26 11:20:00,47.82,47.84,47.8,47.84,37000.0,27.9205,27.9321,27.9088,27.9321,37000.0
2014-12-26 11:25:00,47.83,47.84,47.82,47.83,36300.0,27.9263,27.9321,27.9205,27.9263,36300.0
2014-12-26 11:30:00,47.84,47.85,47.81,47.83,57500.0,27.9321,27.938,27.9146,27.9263,57500.0
2014-12-26 11:35:00,47.83,47.84,47.81,47.84,34200.0,27.9263,27.9321,27.9146,27.9321,34200.0
2014-12-26 11:40:00,47.84,47.88,47.83,47.84,41200.0,27.9321,27.9555,27.9263,27.9321,41200.0
2014-12-26 11:45:00,47.84,47.88,47.84,47.86,43700.0,27.9321,27.9555,27.9321,27.9438,43700.0
2014-12-26 11:50:00,47.87,47.88,47.86,47.86,27600.0,27.9497,27.9555,27.9438,27.9438,27600.0
2014-12-26 11:55:00,47.87,47.87,47.83,47.84,48100.0,27.9497,27.9497,27.9263,27.9321,48100.0
2014-12-26 12:00:00,47.84,47.89,47.84,47.88,35900.0,27.9321,27.9613,27.9321,27.9555,35900.0
2014-12-26 12:05:00,47.88,47.9,47.88,47.89,28500.0,27.9555,27.9672,27.9555,27.9613,28500.0
2014-12-26 12:10:00,47.89,47.91,47.87,47.88,65100.0,27.9613,27.973,27.9497,27.9555,65100.0
2014-12-26 12:15:00,47.89,47.91,47.87,47.91,32600.0,27.9613,27.973,27.9497,27.973,32600.0
2014-12-26 12:20:00,47.91,47.92,47.88,47.9,47400.0,27.973,27.9788,27.9555,27.9672,47400.0
2014-12-26 12:25:00,47.92,47.92,47.88,47.91,34500.0,27.9788,27.9788,27.9555,27.973,34500.0
2014-12-26 12:30:00,47.91,47.92,47.89,47.9,26900.0,27.973,27.9788,27.9613,27.9672,26900.0
2014-12-26 12:35:00,47.9,47.91,47.87,47.88,53400.0,27.9672,27.973,27.9497,27.9555,53400.0
2014-12-26 12:40:00,47.89,47.91,47.88,47.88,38900.0,27.9613,27.973,27.9555,27.9555,38900.0
2014-12-26 12:45:00,47.89,47.9,47.87,47.89,40000.0,27.9613,27.9672,27.9497,27.9613,40000.0
2014-12-26 12:50:00,47.89,47.9,47.88,47.89,40800.0,27.9613,27.9672,27.9555,27.9613,40800.0
2014-12-26 12:55:00,47.89,47.9,47.87,47.89,40100.0,27.9613,27.9672,27.9497,27.9613,40100.0
2014-12-26 13:00:00,47.89,47.9,47.86,47.9,66100.0,27.9613,27.9672,27.9438,27.9672,66100.0
2014-12-26 13:05:00,47.89,47.93,47.89,47.91,36400.0,27.9613,27.9847,27.9613,27.973,36400.0
2014-12-26 13:10:00,47.92,47.94,47.9,47.91,51700.0,27.9788,27.9905,27.9672,27.973,51700.0
2014-12-26 13:15:00,47.91,47.93,47.91,47.92,30700.0,27.973,27.9847,27.973,27.9788,30700.0
2014-12-26 13:20:00,47.92,47.93,47.92,47.93,21900.0,27.9788,27.9847,27.9788,27.9847,21900.0
2014-12-26 13:25:00,47.93,47.93,47.87,47.89,65600.0,27.9847,27.9847,27.9497,27.9613,65600.0
2014-12-26 13:30:00,47.89,47.9,47.87,47.89,49400.0,27.9613,27.9672,27.9497,27.9613,49400.0
2014-12-26 13:35:00,47.89,47.9,47.87,47.89,28700.0,27.9613,27.9672,27.9497,27.9613,28700.0
2014-12-26 13:40:00,47.89,47.9,47.88,47.89,26300.0,27.9613,27.9672,27.9555,27.9613,26300.0
2014-12-26 13:45:00,47.88,47.9,47.85,47.88,29600.0,27.9555,27.9672,27.938,27.9555,29600.0
2014-12-26 13:50:00,47.88,47.89,47.82,47.82,59900.0,27.9555,27.9613,27.9205,27.9205,59900.0
2014-12-26 13:55:00,47.83,47.87,47.82,47.87,31900.0,27.9263,27.9497,27.9205,27.9497,31900.0
2014-12-26 14:00:00,47.87,47.9,47.85,47.89,33300.0,27.9497,27.9672,27.938,27.9613,33300.0
2014-12-26 14:05:00,47.88,47.92,47.88,47.92,42000.0,27.9555,27.9788,27.9555,27.9788,42000.0
2014-12-26 14:10:00,47.91,47.92,47.89,47.9,41700.0,27.973,27.9788,27.9613,27.9672,41700.0
2014-12-26 14:15:00,47.9,47.91,47.88,47.88,39600.0,27.9672,27.973,27.9555,27.9555,39600.0
2014-12-26 14:20:00,47.9,47.9,47.85,47.86,61000.0,27.9672,27.9672,27.938,27.9438,61000.0
2014-12-26 14:25:00,47.86,47.89,47.85,47.87,72300.0,27.9438,27.9613,27.938,27.9497,72300.0
2014-12-26 14:30:00,47.87,47.88,47.86,47.88,44300.0,27.9497,27.9555,27.9438,27.9555,44300.0
2014-12-26 14:35:00,47.88,47.88,47.85,47.86,61200.0,27.9555,27.9555,27.938,27.9438,61200.0
2014-12-26 14:40:00,47.87,47.88,47.86,47.86,41800.0,27.9497,27.9555,27.9438,27.9438,41800.0
2014-12-26 14:45:00,47.87,47.89,47.87,47.88,42500.0,27.9497,27.9613,27.9497,27.9555,42500.0
2014-12-26 14:50:00,47.89,47.9,47.86,47.89,91200.0,27.9613,27.9672,27.9438,27.9613,91200.0
2014-12-26 14:55:00,47.88,47.9,47.87,47.89,34200.0,27.9555,27.9672,27.9497,27.9613,34200.0
2014-12-26 15:00:00,47.9,47.9,47.87,47.89,45100.0,27.9672,27.9672,27.9497,27.9613,45100.0
2014-12-26 15:05:00,47.89,47.89,47.87,47.88,45800.0,27.9613,27.9613,27.9497,27.9555,45800.0
2014-12-26 15:10:00,47.88,47.91,47.87,47.91,95800.0,27.9555,27.973,27.9497,27.973,95800.0
2014-12-26 15:15:00,47.9,47.92,47.9,47.92,40700.0,27.9672,27.9788,27.9672,27.9788,40700.0
2014-12-26 15:20:00,47.92,47.92,47.89,47.92,78400.0,27.9788,27.9788,27.9613,27.9788,78400.0
2014-12-26 15:25:00,47.91,47.94,47.9,47.94,89700.0,27.973,27.9905,27.9672,27.9905,89700.0
2014-12-26 15:30:00,47.93,47.94,47.91,47.92,69000.0,27.9847,27.9905,27.973,27.9788,69000.0
2014-12-26 15:35:00,47.91,47.92,47.89,47.92,123300.0,27.973,27.9788,27.9613,27.9788,123300.0
2014-12-26 15:40:00,47.92,47.92,47.86,47.88,169800.0,27.9788,27.9788,27.9438,27.9555,169800.0
2014-12-26 15:45:00,47.87,47.91,47.86,47.87,123400.0,27.9497,27.973,27.9438,27.9497,123400.0
2014-12-26 15:50:00,47.86,47.89,47.85,47.86,143100.0,27.9438,27.9613,27.938,27.9438,143100.0
2014-12-26 15:55:00,47.86,47.9,47.85,47.88,218500.0,27.9438,27.9672,27.938,27.9555,218500.0
2014-12-29 09:30:00,47.62,47.68,47.32,47.36,563100.0,27.8037,27.8387,27.6285,27.6519,563100.0
2014-12-29 09:35:00,47.38,47.44,47.3,47.39,192400.0,27.6636,27.6986,27.6168,27.6694,192400.0
2014-12-29 09:40:00,47.39,47.51,47.39,47.44,225100.0,27.6694,27.7395,27.6694,27.6986,225100.0
2014-12-29 09:45:00,47.44,47.52,47.43,47.51,168600.0,27.6986,27.7453,27.6927,27.7395,168600.0
2014-12-29 09:50:00,47.5,47.63,47.5,47.6,117000.0,27.7336,27.8095,27.7336,27.792,117000.0
2014-12-29 09:55:00,47.61,47.64,47.56,47.62,135600.0,27.7978,27.8154,27.7687,27.8037,135600.0
2014-12-29 10:00:00,47.62,47.63,47.54,47.61,100800.0,27.8037,27.8095,27.757,27.7978,100800.0
2014-12-29 10:05:00,47.61,47.66,47.59,47.6,79500.0,27.7978,27.827,27.7862,27.792,79500.0
2014-12-29 10:10:00,47.59,47.68,47.58,47.66,76100.0,27.7862,27.8387,27.7803,27.827,76100.0
2014-12-29 10:15:00,47.67,47.67,47.62,47.64,99300.0,27.8329,27.8329,27.8037,27.8154,99300.0
2014-12-29 10:20:00,47.64,47.67,47.61,47.63,118200.0,27.8154,27.8329,27.7978,27.8095,118200.0
2014-12-29 10:25:00,47.64,47.66,47.63,47.66,60600.0,27.8154,27.827,27.8095,27.827,60600.0
2014-12-29 10:30:00,47.66,47.72,47.62,47.72,94100.0,27.827,27.8621,27.8037,27.8621,94100.0
2014-12-29 10:35:00,47.71,47.74,47.67,47.7,92500.0,27.8562,27.8737,27.8329,27.8504,92500.0
2014-12-29 10:40:00,47.7,47.72,47.67,47.69,74300.0,27.8504,27.8621,27.8329,27.8446,74300.0
2014-12-29 10:45:00,47.68,47.78,47.66,47.76,89600.0,27.8387,27.8971,27.827,27.8854,89600.0
2014-12-29 10:50:00,47.76,47.78,47.74,47.77,58100.0,27.8854,27.8971,27.8737,27.8913,58100.0
2014-12-29 10:55:00,47.77,47.79,47.75,47.76,64500.0,27.8913,27.9029,27.8796,27.8854,64500.0
2014-12-29 11:00:00,47.77,47.77,47.72,47.76,88400.0,27.8913,27.8913,27.8621,27.8854,88400.0
2014-12-29 11:05:00,47.76,47.77,47.73,47.77,96800.0,27.8854,27.8913,27.8679,27.8913,96800.0
2014-12-29 11:10:00,47.77,47.77,47.72,47.75,126700.0,27.8913,27.8913,27.8621,27.8796,126700.0
2014-12-29 11:15:00,47.75,47.76,47.72,47.73,40000.0,27.8796,27.8854,27.8621,27.8679,40000.0
2014-12-29 11:20:00,47.73,47.76,47.72,47.75,109500.0,27.8679,27.8854,27.8621,27.8796,109500.0
2014-12-29 11:25:00,47.74,47.76,47.72,47.74,65700.0,27.8737,27.8854,27.8621,27.8737,65700.0
2014-12-29 11:30:00,47.74,47.75,47.68,47.69,95200.0,27.8737,27.8796,27.8387,27.8446,95200.0
2014-12-29 11:35:00,47.68,47.75,47.68,47.74,69800.0,27.8387,27.8796,27.8387,27.8737,69800.0
2014-12-29 11:40:00,47.74,47.75,47.7,47.73,46500.0,27.8737,27.8796,27.8504,27.8679,46500.0
2014-12-29 11:45:00,47.73,47.73,47.67,47.69,63500.0,27.8679,27.8679,27.8329,27.8446,63500.0
2014-12-29 11:50:00,47.69,47.72,47.68,47.69,81100.0,27.8446,27.8621,27.8387,27.8446,81100.0
2014-12-29 11:55:00,47.69,47.7,47.67,47.68,50800.0,27.8446,27.8504,27.8329,27.8387,50800.0
2014-12-29 12:00:00,47.68,47.7,47.66,47.66,60600.0,27.8387,27.8504,27.827,27.827,60600.0
2014-12-29 12:05:00,47.67,47.67,47.62,47.63,70100.0,27.8329,27.8329,27.8037,27.8095,70100.0
2014-12-29 12:10:00,47.63,47.66,47.62,47.66,65500.0,27.8095,27.827,27.8037,27.827,65500.0
2014-12-29 12:15:00,47.66,47.66,47.61,47.62,97700.0,27.827,27.827,27.7978,27.8037,97700.0
2014-12-29 12:20:00,47.62,47.63,47.6,47.63,66100.0,27.8037,27.8095,27.792,27.8095,66100.0
2014-12-29 12:25:00,47.62,47.63,47.58,47.6,85000.0,27.8037,27.8095,27.7803,27.792,85000.0
2014-12-29 12:30:00,47.6,47.64,47.59,47.61,103000.0,27.792,27.8154,27.7862,27.7978,103000.0
2014-12-29 12:35:00,47.61,47.64,47.59,47.6,73800.0,27.7978,27.8154,27.7862,27.792,73800.0
2014-12-29 12:40:00,47.61,47.61,47.55,47.58,99200.0,27.7978,27.7978,27.7628,27.7803,99200.0
2014-12-29 12:45:00,47.58,47.59,47.56,47.59,78200.0,27.7803,27.7862,27.7687,27.7862,78200.0
2014-12-29 12:50:00,47.59,47.59,47.56,47.56,46100.0,27.7862,27.7862,27.7687,27.7687,46100.0
2014-12-29 12:55:00,47.56,47.58,47.54,47.57,65700.0,27.7687,27.7803,27.757,27.7745,65700.0
2014-12-29 13:00:00,47.58,47.59,47.55,47.58,67700.0,27.7803,27.7862,27.7628,27.7803,67700.0
2014-12-29 13:05:00,47.58,47.58,47.54,47.57,58900.0,27.7803,27.7803,27.757,27.7745,58900.0
2014-12-29 13:10:00,47.57,47.6,47.56,47.6,46700.0,27.7745,27.792,27.7687,27.792,46700.0
2014-12-29 13:15:00,47.61,47.63,47.6,47.61,54300.0,27.7978,27.8095,27.792,27.7978,54300.0
2014-12-29 13:20:00,47.61,47.64,47.6,47.61,44000.0,27.7978,27.8154,27.792,27.7978,44000.0
2014-12-29 13:25:00,47.61,47.62,47.58,47.59,43200.0,27.7978,27.8037,27.7803,27.7862,43200.0
2014-12-29 13:30:00,47.58,47.61,47.57,47.6,35900.0,27.7803,27.7978,27.7745,27.792,35900.0
2014-12-29 13:35:00,47.61,47.63,47.59,47.61,40400.0,27.7978,27.8095,27.7862,27.7978,40400.0
2014-12-29 13:40:00,47.61,47.61,47.59,47.59,31800.0,27.7978,27.7978,27.7862,27.7862,31800.0
2014-12-29 13:45:00,47.59,47.61,47.58,47.6,44100.0,27.7862,27.7978,27.7803,27.792,44100.0
2014-12-29 13:50:00,47.61,47.64,47.6,47.64,54300.0,27.7978,27.8154,27.792,27.8154,54300.0
2014-12-29 13:55:00,47.64,47.65,47.62,47.63,43300.0,27.8154,27.8212,27.8037,27.8095,43300.0
2014-12-29 14:00:00,47.64,47.64,47.59,47.6,78400.0,27.8154,27.8154,27.7862,27.792,78400.0
2014-12-29 14:05:00,47.6,47.6,47.56,47.57,81000.0,27.792,27.792,27.7687,27.7745,81000.0
2014-12-29 14:10:00,47.57,47.58,47.52,47.56,85800.0,27.7745,27.7803,27.7453,27.7687,85800.0
2014-12-29 14:15:00,47.56,47.57,47.51,47.52,77900.0,27.7687,27.7745,27.7395,27.7453,77900.0
2014-12-29 14:20:00,47.53,47.56,47.52,47.55,45100.0,27.7511,27.7687,27.7453,27.7628,45100.0
2014-12-29 14:25:00,47.55,47.55,47.51,47.53,50900.0,27.7628,27.7628,27.7395,27.7511,50900.0
2014-12-29 14:30:00,47.53,47.54,47.51,47.52,46400.0,27.7511,27.757,27.7395,27.7453,46400.0
2014-12-29 14:35:00,47.52,47.52,47.51,47.51,41700.0,27.7453,27.7453,27.7395,27.7395,41700.0
2014-12-29 14:40:00,47.51,47.54,47.5,47.52,65400.0,27.7395,27.757,27.7336,27.7453,65400.0
2014-12-29 14:45:00,47.52,47.53,47.51,47.52,47900.0,27.7453,27.7511,27.7395,27.7453,47900.0
2014-12-29 14:50:00,47.51,47.54,47.51,47.54,104200.0,27.7395,27.757,27.7395,27.757,104200.0
2014-12-29 14:55:00,47.53,47.57,47.53,47.57,41300.0,27.7511,27.7745,27.7511,27.7745,41300.0
2014-12-29 15:00:00,47.57,47.6,47.57,47.59,69000.0,27.7745,27.792,27.7745,27.7862,69000.0
2014-12-29 15:05:00,47.6,47.61,47.58,47.6,69500.0,27.792,27.7978,27.7803,27.792,69500.0
2014-12-29 15:10:00,47.6,47.61,47.58,47.6,69200.0,27.792,27.7978,27.7803,27.792,69200.0
2014-12-29 15:15:00,47.61,47.63,47.59,47.62,116500.0,27.7978,27.8095,27.7862,27.8037,116500.0
2014-12-29 15:20:00,47.62,47.63,47.6,47.6,76500.0,27.8037,27.8095,27.792,27.792,76500.0
2014-12-29 15:25:00,47.61,47.63,47.6,47.62,143500.0,27.7978,27.8095,27.792,27.8037,143500.0
2014-12-29 15:30:00,47.61,47.62,47.57,47.59,159600.0,27.7978,27.8037,27.7745,27.7862,159600.0
2014-12-29 15:35:00,47.58,47.59,47.56,47.56,92700.0,27.7803,27.7862,27.7687,27.7687,92700.0
2014-12-29 15:40:00,47.56,47.6,47.56,47.59,208400.0,27.7687,27.792,27.7687,27.7862,208400.0
2014-12-29 15:45:00,47.59,47.6,47.56,47.6,151700.0,27.7862,27.792,27.7687,27.792,151700.0
2014-12-29 15:50:00,47.59,47.61,47.59,47.6,140500.0,27.7862,27.7978,27.7862,27.792,140500.0
2014-12-29 15:55:00,47.61,47.61,47.55,47.56,411400.0,27.7978,27.7978,27.7628,27.7687,411400.0
2014-12-30 09:30:00,47.47,47.59,47.15,47.18,463700.0,27.7161,27.7862,27.5293,27.5468,463700.0
2014-12-30 09:35:00,47.19,47.41,47.19,47.32,121600.0,27.5526,27.6811,27.5526,27.6285,121600.0
2014-12-30 09:40:00,47.32,47.38,47.3,47.37,126500.0,27.6285,27.6636,27.6168,27.6577,126500.0
2014-12-30 09:45:00,47.38,47.53,47.37,47.46,128500.0,27.6636,27.7511,27.6577,27.7103,128500.0
2014-12-30 09:50:00,47.46,47.49,47.38,47.39,138900.0,27.7103,27.7278,27.6636,27.6694,138900.0
2014-12-30 09:55:00,47.39,47.44,47.34,47.39,160300.0,27.6694,27.6986,27.6402,27.6694,160300.0
2014-12-30 10:00:00,47.41,47.46,47.34,47.41,88700.0,27.6811,27.7103,27.6402,27.6811,88700.0
2014-12-30 10:05:00,47.41,47.43,47.38,47.4,93100.0,27.6811,27.6927,27.6636,27.6752,93100.0
2014-12-30 10:10:00,47.4,47.42,47.39,47.41,62500.0,27.6752,27.6869,27.6694,27.6811,62500.0
2014-12-30 10:15:00,47.41,47.41,47.3,47.33,167400.0,27.6811,27.6811,27.6168,27.6344,167400.0
2014-12-30 10:20:00,47.33,47.33,47.28,47.32,118800.0,27.6344,27.6344,27.6052,27.6285,118800.0
2014-12-30 10:25:00,47.33,47.37,47.31,47.33,113500.0,27.6344,27.6577,27.6227,27.6344,113500.0
2014-12-30 10:30:00,47.33,47.34,47.3,47.31,75300.0,27.6344,27.6402,27.6168,27.6227,75300.0
2014-12-30 10:35:00,47.32,47.33,47.3,47.31,104400.0,27.6285,27.6344,27.6168,27.6227,104400.0
2014-12-30 10:40:00,47.31,47.32,47.27,47.29,154800.0,27.6227,27.6285,27.5993,27.611,154800.0
2014-12-30 10:45:00,47.29,47.3,47.26,47.29,77900.0,27.611,27.6168,27.5935,27.611,77900.0
2014-12-30 10:50:00,47.29,47.3,47.26,47.27,74300.0,27.611,27.6168,27.5935,27.5993,74300.0
2014-12-30 10:55:00,47.27,47.31,47.26,47.28,66400.0,27.5993,27.6227,27.5935,27.6052,66400.0
2014-12-30 11:00:00,47.29,47.32,47.28,47.29,77900.0,27.611,27.6285,27.6052,27.611,77900.0
2014-12-30 11:05:00,47.29,47.3,47.27,47.29,56600.0,27.611,27.6168,27.5993,27.611,56600.0
2014-12-30 11:10:00,47.3,47.3,47.26,47.27,49900.0,27.6168,27.6168,27.5935,27.5993,49900.0
2014-12-30 11:15:00,47.27,47.3,47.27,47.3,63300.0,27.5993,27.6168,27.5993,27.6168,63300.0
2014-12-30 11:20:00,47.3,47.34,47.29,47.34,72000.0,27.6168,27.6402,27.611,27.6402,72000.0
2014-12-30 11:25:00,47.34,47.39,47.33,47.36,87000.0,27.6402,27.6694,27.6344,27.6519,87000.0
2014-12-30 11:30:00,47.37,47.37,47.29,47.31,66100.0,27.6577,27.6577,27.611,27.6227,66100.0
2014-12-30 11:35:00,47.31,47.42,47.31,47.41,112200.0,27.6227,27.6869,27.6227,27.6811,112200.0
2014-12-30 11:40:00,47.41,47.44,47.37,47.37,75000.0,27.6811,27.6986,27.6577,27.6577,75000.0
2014-12-30 11:45:00,47.37,47.38,47.35,47.37,49000.0,27.6577,27.6636,27.646,27.6577,49000.0
2014-12-30 11:50:00,47.37,47.37,47.34,47.35,47000.0,27.6577,27.6577,27.6402,27.646,47000.0
2014-12-30 11:55:00,47.35,47.35,47.32,47.33,40400.0,27.646,27.646,27.6285,27.6344,40400.0
2014-12-30 12:00:00,47.34,47.35,47.32,47.34,62500.0,27.6402,27.646,27.6285,27.6402,62500.0
2014-12-30 12:05:00,47.34,47.35,47.32,47.33,38000.0,27.6402,27.646,27.6285,27.6344,38000.0
2014-12-30 12:10:00,47.32,47.38,47.32,47.37,63400.0,27.6285,27.6636,27.6285,27.6577,63400.0
2014-12-30 12:15:00,47.37,47.42,47.36,47.39,74000.0,27.6577,27.6869,27.6519,27.6694,74000.0
2014-12-30 12:20:00,47.39,47.4,47.38,47.39,43400.0,27.6694,27.6752,27.6636,27.6694,43400.0
2014-12-30 12:25:00,47.39,47.4,47.38,47.39,25500.0,27.6694,27.6752,27.6636,27.6694,25500.0
2014-12-30 12:30:00,47.4,47.41,47.39,47.39,51900.0,27.6752,27.6811,27.6694,27.6694,51900.0
2014-12-30 12:35:00,47.4,47.4,47.32,47.33,51000.0,27.6752,27.6752,27.6285,27.6344,51000.0
2014-12-30 12:40:00,47.33,47.33,47.3,47.3,66200.0,27.6344,27.6344,27.6168,27.6168,66200.0
2014-12-30 12:45:00,47.3,47.31,47.29,47.29,86700.0,27.6168,27.6227,27.611,27.611,86700.0
2014-12-30 12:50:00,47.29,47.31,47.29,47.31,38800.0,27.611,27.6227,27.611,27.6227,38800.0
2014-12-30 12:55:00,47.3,47.32,47.28,47.32,58100.0,27.6168,27.6285,27.6052,27.6285,58100.0
2014-12-30 13:00:00,47.31,47.32,47.27,47.27,58500.0,27.6227,27.6285,27.5993,27.5993,58500.0
2014-12-30 13:05:00,47.27,47.32,47.25,47.3,77400.0,27.5993,27.6285,27.5877,27.6168,77400.0
2014-12-30 13:10:00,47.3,47.31,47.27,47.28,36800.0,27.6168,27.6227,27.5993,27.6052,36800.0
2014-12-30 13:15:00,47.29,47.29,47.26,47.27,60600.0,27.611,27.611,27.5935,27.5993,60600.0
2014-12-30 13:20:00,47.27,47.28,47.25,47.25,59800.0,27.5993,27.6052,27.5877,27.5877,59800.0
2014-12-30 13:25:00,47.26,47.26,47.23,47.24,156200.0,27.5935,27.5935,27.576,27.5818,156200.0
2014-12-30 13:30:00,47.25,47.29,47.23,47.23,171000.0,27.5877,27.611,27.576,27.576,171000.0
2014-12-30 13:35:00,47.24,47.28,47.24,47.28,91700.0,27.5818,27.6052,27.5818,27.6052,91700.0
2014-12-30 13:40:00,47.27,47.28,47.22,47.27,76500.0,27.5993,27.6052,27.5701,27.5993,76500.0
2014-12-30 13:45:00,47.26,47.28,47.23,47.27,61900.0,27.5935,27.6052,27.576,27.5993,61900.0
2014-12-30 13:50:00,47.27,47.28,47.25,47.26,47000.0,27.5993,27.6052,27.5877,27.5935,47000.0
2014-12-30 13:55:00,47.25,47.28,47.25,47.26,53500.0,27.5877,27.6052,27.5877,27.5935,53500.0
2014-12-30 14:00:00,47.26,47.27,47.23,47.26,44900.0,27.5935,27.5993,27.576,27.5935,44900.0
2014-12-30 14:05:00,47.27,47.28,47.25,47.26,36300.0,27.5993,27.6052,27.5877,27.5935,36300.0
2014-12-30 14:10:00,47.26,47.29,47.25,47.25,65500.0,27.5935,27.611,27.5877,27.5877,65500.0
2014-12-30 14:15:00,47.25,47.26,47.23,47.25,69800.0,27.5877,27.5935,27.576,27.5877,69800.0
2014-12-30 14:20:00,47.25,47.26,47.23,47.26,65900.0,27.5877,27.5935,27.576,27.5935,65900.0
2014-12-30 14:25:00,47.25,47.26,47.24,47.25,38300.0,27.5877,27.5935,27.5818,27.5877,38300.0
2014-12-30 14:30:00,47.25,47.26,47.24,47.25,69300.0,27.5877,27.5935,27.5818,27.5877,69300.0
2014-12-30 14:35:00,47.26,47.29,47.25,47.29,88500.0,27.5935,27.611,27.5877,27.611,88500.0
2014-12-30 14:40:00,47.29,47.3,47.27,47.27,62400.0,27.611,27.6168,27.5993,27.5993,62400.0
2014-12-30 14:45:00,47.28,47.3,47.27,47.29,60200.0,27.6052,27.6168,27.5993,27.611,60200.0
2014-12-30 14:50:00,47.29,47.29,47.26,47.27,58600.0,27.611,27.611,27.5935,27.5993,58600.0
2014-12-30 14:55:00,47.28,47.29,47.25,47.29,81100.0,27.6052,27.611,27.5877,27.611,81100.0
2014-12-30 15:00:00,47.29,47.29,47.26,47.28,74600.0,27.611,27.611,27.5935,27.6052,74600.0
2014-12-30 15:05:00,47.28,47.29,47.26,47.28,89200.0,27.6052,27.611,27.5935,27.6052,89200.0
2014-12-30 15:10:00,47.28,47.29,47.27,47.27,64100.0,27.6052,27.611,27.5993,27.5993,64100.0
2014-12-30 15:15:00,47.28,47.3,47.27,47.29,75100.0,27.6052,27.6168,27.5993,27.611,75100.0
2014-12-30 15:20:00,47.29,47.29,47.26,47.28,74700.0,27.611,27.611,27.5935,27.6052,74700.0
2014-12-30 15:25:00,47.27,47.28,47.27,47.28,78100.0,27.5993,27.6052,27.5993,27.6052,78100.0
2014-12-30 15:30:00,47.28,47.29,47.27,47.28,98700.0,27.6052,27.611,27.5993,27.6052,98700.0
2014-12-30 15:35:00,47.29,47.3,47.28,47.3,104100.0,27.611,27.6168,27.6052,27.6168,104100.0
2014-12-30 15:40:00,47.3,47.33,47.28,47.29,259100.0,27.6168,27.6344,27.6052,27.611,259100.0
2014-12-30 15:45:00,47.3,47.35,47.29,47.34,293100.0,27.6168,27.646,27.611,27.6402,293100.0
2014-12-30 15:50:00,47.34,47.35,47.31,47.32,199400.0,27.6402,27.646,27.6227,27.6285,199400.0
2014-12-30 15:55:00,47.32,47.36,47.3,47.32,510800.0,27.6285,27.6519,27.6168,27.6285,510800.0
2014-12-31 09:30:00,47.08,47.25,47.04,47.19,934200.0,27.4884,27.5877,27.465,27.5526,934200.0
2014-12-31 09:35:00,47.19,47.29,47.19,47.22,149100.0,27.5526,27.611,27.5526,27.5701,149100.0
2014-12-31 09:40:00,47.21,47.32,47.18,47.27,89300.0,27.5643,27.6285,27.5468,27.5993,89300.0
2014-12-31 09:45:00,47.27,47.3,47.25,47.3,77700.0,27.5993,27.6168,27.5877,27.6168,77700.0
2014-12-31 09:50:00,47.3,47.4,47.28,47.3,195700.0,27.6168,27.6752,27.6052,27.6168,195700.0
2014-12-31 09:55:00,47.31,47.35,47.3,47.34,39000.0,27.6227,27.646,27.6168,27.6402,39000.0
2014-12-31 10:00:00,47.34,47.39,47.31,47.34,222700.0,27.6402,27.6694,27.6227,27.6402,222700.0
2014-12-31 10:05:00,47.34,47.37,47.32,47.35,66600.0,27.6402,27.6577,27.6285,27.646,66600.0
2014-12-31 10:10:00,47.34,47.36,47.26,47.26,170000.0,27.6402,27.6519,27.5935,27.5935,170000.0
2014-12-31 10:15:00,47.26,47.27,47.22,47.23,259000.0,27.5935,27.5993,27.5701,27.576,259000.0
2014-12-31 10:20:00,47.23,47.26,47.21,47.21,70300.0,27.576,27.5935,27.5643,27.5643,70300.0
2014-12-31 10:25:00,47.22,47.22,47.18,47.2,109400.0,27.5701,27.5701,27.5468,27.5585,109400.0
2014-12-31 10:30:00,47.19,47.21,47.16,47.16,68100.0,27.5526,27.5643,27.5351,27.5351,68100.0
2014-12-31 10:35:00,47.16,47.23,47.15,47.22,140900.0,27.5351,27.576,27.5293,27.5701,140900.0
2014-12-31 10:40:00,47.22,47.29,47.22,47.27,120500.0,27.5701,27.611,27.5701,27.5993,120500.0
2014-12-31 10:45:00,47.28,47.28,47.21,47.24,83400.0,27.6052,27.6052,27.5643,27.5818,83400.0
2014-12-31 10:50:00,47.24,47.25,47.21,47.21,90800.0,27.5818,27.5877,27.5643,27.5643,90800.0
2014-12-31 10:55:00,47.21,47.22,47.17,47.2,64100.0,27.5643,27.5701,27.5409,27.5585,64100.0
2014-12-31 11:00:00,47.19,47.21,47.17,47.19,80300.0,27.5526,27.5643,27.5409,27.5526,80300.0
2014-12-31 11:05:00,47.18,47.19,47.14,47.14,126000.0,27.5468,27.5526,27.5234,27.5234,126000.0
2014-12-31 11:10:00,47.15,47.15,47.13,47.15,61000.0,27.5293,27.5293,27.5176,27.5293,61000.0
2014-12-31 11:15:00,47.15,47.16,47.13,47.14,52400.0,27.5293,27.5351,27.5176,27.5234,52400.0
2014-12-31 11:20:00,47.14,47.15,47.11,47.12,71700.0,27.5234,27.5293,27.5059,27.5118,71700.0
2014-12-31 11:25:00,47.11,47.12,47.08,47.09,77600.0,27.5059,27.5118,27.4884,27.4942,77600.0
2014-12-31 11:30:00,47.09,47.11,47.07,47.09,106100.0,27.4942,27.5059,27.4826,27.4942,106100.0
2014-12-31 11:35:00,47.09,47.09,47.08,47.09,42200.0,27.4942,27.4942,27.4884,27.4942,42200.0
2014-12-31 11:40:00,47.08,47.09,47.06,47.07,56400.0,27.4884,27.4942,27.4767,27.4826,56400.0
2014-12-31 11:45:00,47.06,47.07,47.05,47.06,80000.0,27.4767,27.4826,27.4709,27.4767,80000.0
2014-12-31 11:50:00,47.07,47.07,47.06,47.06,54600.0,27.4826,27.4826,27.4767,27.4767,54600.0
2014-12-31 11:55:00,47.07,47.12,47.06,47.09,177300.0,27.4826,27.5118,27.4767,27.4942,177300.0
2014-12-31 12:00:00,47.09,47.11,47.06,47.07,83400.0,27.4942,27.5059,27.4767,27.4826,83400.0
2014-12-31 12:05:00,47.07,47.09,47.04,47.05,131800.0,27.4826,27.4942,27.465,27.4709,131800.0
2014-12-31 12:10:00,47.05,47.06,47.04,47.05,63300.0,27.4709,27.4767,27.465,27.4709,63300.0
2014-12-31 12:15:00,47.06,47.07,47.04,47.05,76300.0,27.4767,27.4826,27.465,27.4709,76300.0
2014-12-31 12:20:00,47.04,47.06,46.99,46.99,314000.0,27.465,27.4767,27.4358,27.4358,314000.0
2014-12-31 12:25:00,47.0,47.0,46.93,46.99,180400.0,27.4417,27.4417,27.4008,27.4358,180400.0
2014-12-31 12:30:00,46.98,47.01,46.95,46.97,120000.0,27.43,27.4475,27.4125,27.4242,120000.0
2014-12-31 12:35:00,46.96,46.98,46.92,46.93,83900.0,27.4183,27.43,27.395,27.4008,83900.0
2014-12-31 12:40:00,46.93,47.0,46.92,46.98,86000.0,27.4008,27.4417,27.395,27.43,86000.0
2014-12-31 12:45:00,46.98,46.98,46.95,46.96,60000.0,27.43,27.43,27.4125,27.4183,60000.0
2014-12-31 12:50:00,46.96,46.96,46.9,46.93,134700.0,27.4183,27.4183,27.3833,27.4008,134700.0
2014-12-31 12:55:00,46.94,46.95,46.92,46.93,74200.0,27.4067,27.4125,27.395,27.4008,74200.0
2014-12-31 13:00:00,46.93,46.98,46.9,46.97,176600.0,27.4008,27.43,27.3833,27.4242,176600.0
2014-12-31 13:05:00,46.97,46.99,46.93,46.95,82300.0,27.4242,27.4358,27.4008,27.4125,82300.0
2014-12-31 13:10:00,46.94,46.97,46.9,46.91,95500.0,27.4067,27.4242,27.3833,27.3891,95500.0
2014-12-31 13:15:00,46.91,46.95,46.91,46.93,57200.0,27.3891,27.4125,27.3891,27.4008,57200.0
2014-12-31 13:20:00,46.93,46.94,46.9,46.91,66500.0,27.4008,27.4067,27.3833,27.3891,66500.0
2014-12-31 13:25:00,46.92,46.94,46.89,46.92,170500.0,27.395,27.4067,27.3775,27.395,170500.0
2014-12-31 13:30:00,46.93,46.94,46.89,46.93,95100.0,27.4008,27.4067,27.3775,27.4008,95100.0
2014-12-31 13:35:00,46.93,46.95,46.92,46.93,58300.0,27.4008,27.4125,27.395,27.4008,58300.0
2014-12-31 13:40:00,46.93,46.96,46.92,46.96,72000.0,27.4008,27.4183,27.395,27.4183,72000.0
2014-12-31 13:45:00,46.96,46.98,46.95,46.98,143600.0,27.4183,27.43,27.4125,27.43,143600.0
2014-12-31 13:50:00,46.97,46.99,46.92,46.94,163500.0,27.4242,27.4358,27.395,27.4067,163500.0
2014-12-31 13:55:00,46.93,46.95,46.88,46.95,160500.0,27.4008,27.4125,27.3716,27.4125,160500.0
2014-12-31 14:00:00,46.95,46.96,46.92,46.96,81100.0,27.4125,27.4183,27.395,27.4183,81100.0
2014-12-31 14:05:00,46.96,46.96,46.89,46.92,94900.0,27.4183,27.4183,27.3775,27.395,94900.0
2014-12-31 14:10:00,46.92,46.96,46.91,46.96,70700.0,27.395,27.4183,27.3891,27.4183,70700.0
2014-12-31 14:15:00,46.95,46.99,46.94,46.97,280500.0,27.4125,27.4358,27.4067,27.4242,280500.0
2014-12-31 14:20:00,46.96,46.99,46.93,46.98,168300.0,27.4183,27.4358,27.4008,27.43,168300.0
2014-12-31 14:25:00,46.99,47.0,46.95,46.96,97800.0,27.4358,27.4417,27.4125,27.4183,97800.0
2014-12-31 14:30:00,46.97,46.98,46.95,46.95,75300.0,27.4242,27.43,27.4125,27.4125,75300.0
2014-12-31 14:35:00,46.95,46.97,46.88,46.88,128000.0,27.4125,27.4242,27.3716,27.3716,128000.0
2014-12-31 14:40:00,46.89,46.91,46.85,46.9,129300.0,27.3775,27.3891,27.3541,27.3833,129300.0
2014-12-31 14:45:00,46.9,46.93,46.88,46.91,80800.0,27.3833,27.4008,27.3716,27.3891,80800.0
2014-12-31 14:50:00,46.91,46.95,46.9,46.93,84700.0,27.3891,27.4125,27.3833,27.4008,84700.0
2014-12-31 14:55:00,46.93,46.93,46.89,46.91,57900.0,27.4008,27.4008,27.3775,27.3891,57900.0
2014-12-31 15:00:00,46.91,46.91,46.86,46.9,85800.0,27.3891,27.3891,27.3599,27.3833,85800.0
2014-12-31 15:05:00,46.9,46.96,46.89,46.96,120000.0,27.3833,27.4183,27.3775,27.4183,120000.0
2014-12-31 15:10:00,46.96,46.98,46.92,46.96,217000.0,27.4183,27.43,27.395,27.4183,217000.0
2014-12-31 15:15:00,46.97,47.0,46.95,46.96,175400.0,27.4242,27.4417,27.4125,27.4183,175400.0
2014-12-31 15:20:00,46.96,46.98,46.9,46.91,157300.0,27.4183,27.43,27.3833,27.3891,157300.0
2014-12-31 15:25:00,46.92,46.92,46.85,46.86,182000.0,27.395,27.395,27.3541,27.3599,182000.0
2014-12-31 15:30:00,46.86,46.88,46.8,46.82,176300.0,27.3599,27.3716,27.3249,27.3366,176300.0
2014-12-31 15:35:00,46.82,46.83,46.77,46.77,171600.0,27.3366,27.3424,27.3074,27.3074,171600.0
2014-12-31 15:40:00,46.77,46.78,46.7,46.73,287900.0,27.3074,27.3132,27.2665,27.284,287900.0
2014-12-31 15:45:00,46.73,46.79,46.7,46.76,457100.0,27.284,27.3191,27.2665,27.3016,457100.0
2014-12-31 15:50:00,46.77,46.77,46.71,46.76,398700.0,27.3074,27.3074,27.2724,27.3016,398700.0
2014-12-31 15:55:00,46.76,46.85,46.75,46.76,873200.0,27.3016,27.3541,27.2957,27.3016,873200.0
2015-01-02 09:30:00,47.0,47.12,46.93,47.0,311700.0,27.4417,27.5118,27.4008,27.4417,311700.0
2015-01-02 09:35:00,46.99,47.17,46.97,47.11,184100.0,27.4358,27.5409,27.4242,27.5059,184100.0
2015-01-02 09:40:00,47.11,47.14,47.01,47.08,169600.0,27.5059,27.5234,27.4475,27.4884,169600.0
2015-01-02 09:45:00,47.09,47.09,47.01,47.05,312000.0,27.4942,27.4942,27.4475,27.4709,312000.0
2015-01-02 09:50:00,47.06,47.12,47.05,47.12,100300.0,27.4767,27.5118,27.4709,27.5118,100300.0
2015-01-02 09:55:00,47.12,47.2,47.03,47.11,177300.0,27.5118,27.5585,27.4592,27.5059,177300.0
2015-01-02 10:00:00,47.1,47.11,46.98,47.05,150600.0,27.5001,27.5059,27.43,27.4709,150600.0
2015-01-02 10:05:00,47.06,47.1,46.98,47.02,102100.0,27.4767,27.5001,27.43,27.4534,102100.0
2015-01-02 10:10:00,47.02,47.21,47.02,47.21,145500.0,27.4534,27.5643,27.4534,27.5643,145500.0
2015-01-02 10:15:00,47.22,47.23,47.05,47.09,104700.0,27.5701,27.576,27.4709,27.4942,104700.0
2015-01-02 10:20:00,47.09,47.16,47.07,47.14,102800.0,27.4942,27.5351,27.4826,27.5234,102800.0
2015-01-02 10:25:00,47.15,47.19,47.13,47.17,84700.0,27.5293,27.5526,27.5176,27.5409,84700.0
2015-01-02 10:30:00,47.18,47.19,47.12,47.14,153400.0,27.5468,27.5526,27.5118,27.5234,153400.0
2015-01-02 10:35:00,47.15,47.17,47.1,47.12,140900.0,27.5293,27.5409,27.5001,27.5118,140900.0
2015-01-02 10:40:00,47.12,47.13,47.07,47.1,133200.0,27.5118,27.5176,27.4826,27.5001,133200.0
2015-01-02 10:45:00,47.1,47.16,47.07,47.14,88900.0,27.5001,27.5351,27.4826,27.5234,88900.0
2015-01-02 10:50:00,47.14,47.19,47.11,47.17,84200.0,27.5234,27.5526,27.5059,27.5409,84200.0
2015-01-02 10:55:00,47.17,47.22,47.14,47.14,113000.0,27.5409,27.5701,27.5234,27.5234,113000.0
2015-01-02 11:00:00,47.14,47.16,47.07,47.09,93700.0,27.5234,27.5351,27.4826,27.4942,93700.0
2015-01-02 11:05:00,47.09,47.1,47.06,47.09,55500.0,27.4942,27.5001,27.4767,27.4942,55500.0
2015-01-02 11:10:00,47.09,47.1,47.01,47.09,108000.0,27.4942,27.5001,27.4475,27.4942,108000.0
2015-01-02 11:15:00,47.09,47.12,47.06,47.1,67400.0,27.4942,27.5118,27.4767,27.5001,67400.0
2015-01-02 11:20:00,47.09,47.13,47.04,47.08,74000.0,27.4942,27.5176,27.465,27.4884,74000.0
2015-01-02 11:25:00,47.09,47.14,47.07,47.11,76700.0,27.4942,27.5234,27.4826,27.5059,76700.0
2015-01-02 11:30:00,47.12,47.16,47.1,47.13,77200.0,27.5118,27.5351,27.5001,27.5176,77200.0
2015-01-02 11:35:00,47.14,47.16,47.07,47.07,112600.0,27.5234,27.5351,27.4826,27.4826,112600.0
2015-01-02 11:40:00,47.08,47.11,47.02,47.02,93600.0,27.4884,27.5059,27.4534,27.4534,93600.0
2015-01-02 11:45:00,47.03,47.05,46.98,46.99,170500.0,27.4592,27.4709,27.43,27.4358,170500.0
2015-01-02 11:50:00,46.99,47.01,46.98,47.01,69100.0,27.4358,27.4475,27.43,27.4475,69100.0
2015-01-02 11:55:00,47.0,47.01,46.97,46.97,77900.0,27.4417,27.4475,27.4242,27.4242,77900.0
2015-01-02 12:00:00,46.98,47.03,46.97,47.01,73400.0,27.43,27.4592,27.4242,27.4475,73400.0
2015-01-02 12:05:00,47.02,47.02,46.98,47.0,116400.0,27.4534,27.4534,27.43,27.4417,116400.0
2015-01-02 12:10:00,47.0,47.02,46.99,47.01,74800.0,27.4417,27.4534,27.4358,27.4475,74800.0
2015-01-02 12:15:00,47.0,47.03,46.98,47.02,84600.0,27.4417,27.4592,27.43,27.4534,84600.0
2015-01-02 12:20:00,47.03,47.05,47.01,47.04,45000.0,27.4592,27.4709,27.4475,27.465,45000.0
2015-01-02 12:25:00,47.04,47.04,46.98,47.0,149300.0,27.465,27.465,27.43,27.4417,149300.0
2015-01-02 12:30:00,47.01,47.04,46.99,47.03,106600.0,27.4475,27.465,27.4358,27.4592,106600.0
2015-01-02 12:35:00,47.03,47.03,46.99,47.03,143800.0,27.4592,27.4592,27.4358,27.4592,143800.0
2015-01-02 12:40:00,47.03,47.04,47.0,47.01,83100.0,27.4592,27.465,27.4417,27.4475,83100.0
2015-01-02 12:45:00,47.0,47.02,46.96,46.98,82700.0,27.4417,27.4534,27.4183,27.43,82700.0
2015-01-02 12:50:00,46.97,47.0,46.96,46.98,52800.0,27.4242,27.4417,27.4183,27.43,52800.0
2015-01-02 12:55:00,46.98,47.01,46.97,47.0,40200.0,27.43,27.4475,27.4242,27.4417,40200.0
2015-01-02 13:00:00,47.01,47.01,46.97,46.98,35500.0,27.4475,27.4475,27.4242,27.43,35500.0
2015-01-02 13:05:00,46.98,47.01,46.97,46.98,46500.0,27.43,27.4475,27.4242,27.43,46500.0
2015-01-02 13:10:00,46.98,47.0,46.96,46.98,48800.0,27.43,27.4417,27.4183,27.43,48800.0
2015-01-02 13:15:00,46.97,47.01,46.97,47.0,29800.0,27.4242,27.4475,27.4242,27.4417,29800.0
2015-01-02 13:20:00,47.0,47.03,46.99,47.02,45000.0,27.4417,27.4592,27.4358,27.4534,45000.0
2015-01-02 13:25:00,47.02,47.02,46.94,46.95,131000.0,27.4534,27.4534,27.4067,27.4125,131000.0
2015-01-02 13:30:00,46.94,46.98,46.91,46.98,84000.0,27.4067,27.43,27.3891,27.43,84000.0
2015-01-02 13:35:00,46.98,47.01,46.96,46.97,51900.0,27.43,27.4475,27.4183,27.4242,51900.0
2015-01-02 13:40:00,46.97,47.0,46.96,46.99,40600.0,27.4242,27.4417,27.4183,27.4358,40600.0
2015-01-02 13:45:00,47.0,47.01,46.97,46.99,51400.0,27.4417,27.4475,27.4242,27.4358,51400.0
2015-01-02 13:50:00,46.99,47.02,46.97,46.99,192100.0,27.4358,27.4534,27.4242,27.4358,192100.0
2015-01-02 13:55:00,46.99,47.01,46.99,47.0,83100.0,27.4358,27.4475,27.4358,27.4417,83100.0
2015-01-02 14:00:00,47.01,47.02,46.98,46.98,92100.0,27.4475,27.4534,27.43,27.43,92100.0
2015-01-02 14:05:00,46.98,47.02,46.96,47.01,89500.0,27.43,27.4534,27.4183,27.4475,89500.0
2015-01-02 14:10:00,47.01,47.04,47.0,47.01,64600.0,27.4475,27.465,27.4417,27.4475,64600.0
2015-01-02 14:15:00,47.01,47.02,46.99,47.0,82000.0,27.4475,27.4534,27.4358,27.4417,82000.0
2015-01-02 14:20:00,46.99,47.01,46.98,47.0,68200.0,27.4358,27.4475,27.43,27.4417,68200.0
2015-01-02 14:25:00,47.01,47.03,46.98,46.99,109000.0,27.4475,27.4592,27.43,27.4358,109000.0
2015-01-02 14:30:00,46.99,47.01,46.98,47.0,58800.0,27.4358,27.4475,27.43,27.4417,58800.0
2015-01-02 14:35:00,47.0,47.03,46.99,47.01,104400.0,27.4417,27.4592,27.4358,27.4475,104400.0
2015-01-02 14:40:00,47.01,47.04,47.0,47.01,47300.0,27.4475,27.465,27.4417,27.4475,47300.0
2015-01-02 14:45:00,47.01,47.04,46.99,47.02,77200.0,27.4475,27.465,27.4358,27.4534,77200.0
2015-01-02 14:50:00,47.02,47.04,47.0,47.02,95000.0,27.4534,27.465,27.4417,27.4534,95000.0
2015-01-02 14:55:00,47.02,47.04,46.98,47.0,240000.0,27.4534,27.465,27.43,27.4417,240000.0
2015-01-02 15:00:00,46.99,47.03,46.98,47.01,57000.0,27.4358,27.4592,27.43,27.4475,57000.0
2015-01-02 15:05:00,47.01,47.03,46.99,47.02,45800.0,27.4475,27.4592,27.4358,27.4534,45800.0
2015-01-02 15:10:00,47.02,47.02,46.96,47.01,138300.0,27.4534,27.4534,27.4183,27.4475,138300.0
2015-01-02 15:15:00,47.01,47.01,46.97,46.99,118900.0,27.4475,27.4475,27.4242,27.4358,118900.0
2015-01-02 15:20:00,46.99,47.02,46.98,47.0,115700.0,27.4358,27.4534,27.43,27.4417,115700.0
2015-01-02 15:25:00,47.01,47.02,46.98,47.0,112800.0,27.4475,27.4534,27.43,27.4417,112800.0
2015-01-02 15:30:00,47.0,47.01,46.98,47.0,88400.0,27.4417,27.4475,27.43,27.4417,88400.0
2015-01-02 15:35:00,47.0,47.03,46.99,47.03,170700.0,27.4417,27.4592,27.4358,27.4592,170700.0
2015-01-02 15:40:00,47.03,47.08,47.02,47.04,199300.0,27.4592,27.4884,27.4534,27.465,199300.0
2015-01-02 15:45:00,47.05,47.09,47.04,47.05,362600.0,27.4709,27.4942,27.465,27.4709,362600.0
2015-01-02 15:50:00,47.06,47.09,47.02,47.02,361000.0,27.4767,27.4942,27.4534,27.4534,361000.0
2015-01-02 15:55:00,47.03,47.03,46.96,46.96,567800.0,27.4592,27.4592,27.4183,27.4183,567800.0
2015-01-05 09:30:00,47.08,47.08,46.84,46.89,872700.0,27.4884,27.4884,27.3483,27.3775,872700.0
2015-01-05 09:35:00,46.88,46.96,46.75,46.75,339000.0,27.3716,27.4183,27.2957,27.2957,339000.0
2015-01-05 09:40:00,46.76,46.83,46.68,46.72,355600.0,27.3016,27.3424,27.2549,27.2782,355600.0
2015-01-05 09:45:00,46.71,46.75,46.64,46.69,162700.0,27.2724,27.2957,27.2315,27.2607,162700.0
2015-01-05 09:50:00,46.68,46.69,46.58,46.59,175200.0,27.2549,27.2607,27.1965,27.2023,175200.0
2015-01-05 09:55:00,46.6,46.65,46.56,46.58,145200.0,27.2081,27.2373,27.1848,27.1965,145200.0
2015-01-05 10:00:00,46.58,46.7,46.56,46.69,243000.0,27.1965,27.2665,27.1848,27.2607,243000.0
2015-01-05 10:05:00,46.7,46.75,46.65,46.66,214500.0,27.2665,27.2957,27.2373,27.2432,214500.0
2015-01-05 10:10:00,46.67,46.82,46.63,46.8,310600.0,27.249,27.3366,27.2257,27.3249,310600.0
2015-01-05 10:15:00,46.8,46.86,46.79,46.86,364400.0,27.3249,27.3599,27.3191,27.3599,364400.0
2015-01-05 10:20:00,46.85,46.88,46.81,46.84,383400.0,27.3541,27.3716,27.3308,27.3483,383400.0
2015-01-05 10:25:00,46.84,46.89,46.84,46.85,271600.0,27.3483,27.3775,27.3483,27.3541,271600.0
2015-01-05 10:30:00,46.85,46.86,46.79,46.81,245500.0,27.3541,27.3599,27.3191,27.3308,245500.0
2015-01-05 10:35:00,46.81,46.84,46.8,46.81,298800.0,27.3308,27.3483,27.3249,27.3308,298800.0
2015-01-05 10:40:00,46.81,46.87,46.8,46.85,197600.0,27.3308,27.3658,27.3249,27.3541,197600.0
2015-01-05 10:45:00,46.85,46.96,46.84,46.94,390700.0,27.3541,27.4183,27.3483,27.4067,390700.0
2015-01-05 10:50:00,46.93,47.11,46.9,47.11,375600.0,27.4008,27.5059,27.3833,27.5059,375600.0
2015-01-05 10:55:00,47.1,47.15,47.01,47.02,359400.0,27.5001,27.5293,27.4475,27.4534,359400.0
2015-01-05 11:00:00,47.01,47.03,46.97,47.03,127700.0,27.4475,27.4592,27.4242,27.4592,127700.0
2015-01-05 11:05:00,47.02,47.06,47.01,47.04,202000.0,27.4534,27.4767,27.4475,27.465,202000.0
2015-01-05 11:10:00,47.03,47.09,46.98,47.06,259200.0,27.4592,27.4942,27.43,27.4767,259200.0
2015-01-05 11:15:00,47.05,47.07,47.02,47.02,194900.0,27.4709,27.4826,27.4534,27.4534,194900.0
2015-01-05 11:20:00,47.02,47.05,46.99,47.0,263400.0,27.4534,27.4709,27.4358,27.4417,263400.0
2015-01-05 11:25:00,46.99,47.04,46.98,47.03,186500.0,27.4358,27.465,27.43,27.4592,186500.0
2015-01-05 11:30:00,47.03,47.07,46.98,46.98,163800.0,27.4592,27.4826,27.43,27.43,163800.0
2015-01-05 11:35:00,46.98,47.03,46.97,47.0,194900.0,27.43,27.4592,27.4242,27.4417,194900.0
2015-01-05 11:40:00,47.0,47.08,46.99,47.08,176800.0,27.4417,27.4884,27.4358,27.4884,176800.0
2015-01-05 11:45:00,47.07,47.13,47.07,47.13,201600.0,27.4826,27.5176,27.4826,27.5176,201600.0
2015-01-05 11:50:00,47.12,47.14,47.11,47.14,142200.0,27.5118,27.5234,27.5059,27.5234,142200.0
2015-01-05 11:55:00,47.13,47.14,47.08,47.09,153300.0,27.5176,27.5234,27.4884,27.4942,153300.0
2015-01-05 12:00:00,47.09,47.12,47.08,47.09,149600.0,27.4942,27.5118,27.4884,27.4942,149600.0
2015-01-05 12:05:00,47.09,47.15,47.09,47.12,156700.0,27.4942,27.5293,27.4942,27.5118,156700.0
2015-01-05 12:10:00,47.12,47.16,47.1,47.12,133200.0,27.5118,27.5351,27.5001,27.5118,133200.0
2015-01-05 12:15:00,47.11,47.11,47.02,47.03,108500.0,27.5059,27.5059,27.4534,27.4592,108500.0
2015-01-05 12:20:00,47.03,47.04,46.99,47.02,178700.0,27.4592,27.465,27.4358,27.4534,178700.0
2015-01-05 12:25:00,47.01,47.03,46.94,46.96,202900.0,27.4475,27.4592,27.4067,27.4183,202900.0
2015-01-05 12:30:00,46.96,46.96,46.91,46.92,133500.0,27.4183,27.4183,27.3891,27.395,133500.0
2015-01-05 12:35:00,46.92,46.99,46.92,46.97,122200.0,27.395,27.4358,27.395,27.4242,122200.0
2015-01-05 12:40:00,46.97,46.99,46.94,46.96,134400.0,27.4242,27.4358,27.4067,27.4183,134400.0
2015-01-05 12:45:00,46.96,46.97,46.93,46.96,102100.0,27.4183,27.4242,27.4008,27.4183,102100.0
2015-01-05 12:50:00,46.96,46.96,46.92,46.93,119100.0,27.4183,27.4183,27.395,27.4008,119100.0
2015-01-05 12:55:00,46.93,46.94,46.85,46.9,235100.0,27.4008,27.4067,27.3541,27.3833,235100.0
2015-01-05 13:00:00,46.9,46.94,46.85,46.85,165000.0,27.3833,27.4067,27.3541,27.3541,165000.0
2015-01-05 13:05:00,46.86,46.9,46.84,46.85,133800.0,27.3599,27.3833,27.3483,27.3541,133800.0
2015-01-05 13:10:00,46.85,46.87,46.8,46.81,97500.0,27.3541,27.3658,27.3249,27.3308,97500.0
2015-01-05 13:15:00,46.82,46.87,46.77,46.81,81200.0,27.3366,27.3658,27.3074,27.3308,81200.0
2015-01-05 13:20:00,46.81,46.86,46.8,46.82,74800.0,27.3308,27.3599,27.3249,27.3366,74800.0
2015-01-05 13:25:00,46.82,46.83,46.76,46.79,86400.0,27.3366,27.3424,27.3016,27.3191,86400.0
2015-01-05 13:30:00,46.78,46.82,46.77,46.8,70300.0,27.3132,27.3366,27.3074,27.3249,70300.0
2015-01-05 13:35:00,46.8,46.83,46.75,46.8,108600.0,27.3249,27.3424,27.2957,27.3249,108600.0
2015-01-05 13:40:00,46.8,46.82,46.76,46.79,108400.0,27.3249,27.3366,27.3016,27.3191,108400.0
2015-01-05 13:45:00,46.78,46.82,46.75,46.76,119800.0,27.3132,27.3366,27.2957,27.3016,119800.0
2015-01-05 13:50:00,46.76,46.79,46.72,46.72,232700.0,27.3016,27.3191,27.2782,27.2782,232700.0
2015-01-05 13:55:00,46.73,46.74,46.69,46.74,140900.0,27.284,27.2899,27.2607,27.2899,140900.0
2015-01-05 14:00:00,46.73,46.74,46.66,46.7,102900.0,27.284,27.2899,27.2432,27.2665,102900.0
2015-01-05 14:05:00,46.69,46.74,46.69,46.7,116200.0,27.2607,27.2899,27.2607,27.2665,116200.0
2015-01-05 14:10:00,46.7,46.73,46.67,46.7,143600.0,27.2665,27.284,27.249,27.2665,143600.0
2015-01-05 14:15:00,46.7,46.73,46.63,46.64,211800.0,27.2665,27.284,27.2257,27.2315,211800.0
2015-01-05 14:20:00,46.64,46.71,46.63,46.68,215600.0,27.2315,27.2724,27.2257,27.2549,215600.0
2015-01-05 14:25:00,46.67,46.7,46.63,46.64,100400.0,27.249,27.2665,27.2257,27.2315,100400.0
2015-01-05 14:30:00,46.64,46.67,46.61,46.67,140600.0,27.2315,27.249,27.214,27.249,140600.0
2015-01-05 14:35:00,46.67,46.71,46.66,46.69,167800.0,27.249,27.2724,27.2432,27.2607,167800.0
2015-01-05 14:40:00,46.69,46.72,46.64,46.66,164100.0,27.2607,27.2782,27.2315,27.2432,164100.0
2015-01-05 14:45:00,46.66,46.7,46.65,46.68,68500.0,27.2432,27.2665,27.2373,27.2549,68500.0
2015-01-05 14:50:00,46.67,46.68,46.64,46.68,108500.0,27.249,27.2549,27.2315,27.2549,108500.0
2015-01-05 14:55:00,46.68,46.7,46.63,46.64,135600.0,27.2549,27.2665,27.2257,27.2315,135600.0
2015-01-05 15:00:00,46.63,46.65,46.61,46.64,111900.0,27.2257,27.2373,27.214,27.2315,111900.0
2015-01-05 15:05:00,46.64,46.68,46.61,46.66,162400.0,27.2315,27.2549,27.214,27.2432,162400.0
2015-01-05 15:10:00,46.66,46.74,46.65,46.7,253000.0,27.2432,27.2899,27.2373,27.2665,253000.0
2015-01-05 15:15:00,46.7,46.72,46.67,46.68,179900.0,27.2665,27.2782,27.249,27.2549,179900.0
2015-01-05 15:20:00,46.68,46.71,46.63,46.7,144000.0,27.2549,27.2724,27.2257,27.2665,144000.0
2015-01-05 15:25:00,46.69,46.69,46.64,46.65,146100.0,27.2607,27.2607,27.2315,27.2373,146100.0
2015-01-05 15:30:00,46.64,46.67,46.62,46.64,162000.0,27.2315,27.249,27.2198,27.2315,162000.0
2015-01-05 15:35:00,46.65,46.66,46.62,46.62,193200.0,27.2373,27.2432,27.2198,27.2198,193200.0
2015-01-05 15:40:00,46.62,46.7,46.62,46.67,216800.0,27.2198,27.2665,27.2198,27.249,216800.0
2015-01-05 15:45:00,46.67,46.69,46.61,46.65,312000.0,27.249,27.2607,27.214,27.2373,312000.0
2015-01-05 15:50:00,46.66,46.7,46.62,46.66,296200.0,27.2432,27.2665,27.2198,27.2432,296200.0
2015-01-05 15:55:00,46.66,46.69,46.57,46.59,749000.0,27.2432,27.2607,27.1906,27.2023,749000.0
2015-01-06 09:30:00,46.75,46.85,46.65,46.72,530000.0,27.2957,27.3541,27.2373,27.2782,530000.0
2015-01-06 09:35:00,46.72,46.87,46.72,46.81,274100.0,27.2782,27.3658,27.2782,27.3308,274100.0
2015-01-06 09:40:00,46.81,46.82,46.71,46.79,254900.0,27.3308,27.3366,27.2724,27.3191,254900.0
2015-01-06 09:45:00,46.79,46.8,46.67,46.72,168000.0,27.3191,27.3249,27.249,27.2782,168000.0
2015-01-06 09:50:00,46.73,46.73,46.66,46.68,118100.0,27.284,27.284,27.2432,27.2549,118100.0
2015-01-06 09:55:00,46.67,46.78,46.64,46.65,217000.0,27.249,27.3132,27.2315,27.2373,217000.0
2015-01-06 10:00:00,46.64,46.71,46.6,46.66,265700.0,27.2315,27.2724,27.2081,27.2432,265700.0
2015-01-06 10:05:00,46.65,46.71,46.65,46.69,265400.0,27.2373,27.2724,27.2373,27.2607,265400.0
2015-01-06 10:10:00,46.7,46.87,46.69,46.86,198000.0,27.2665,27.3658,27.2607,27.3599,198000.0
2015-01-06 10:15:00,46.86,46.9,46.82,46.9,203700.0,27.3599,27.3833,27.3366,27.3833,203700.0
2015-01-06 10:20:00,46.9,46.93,46.86,46.87,190300.0,27.3833,27.4008,27.3599,27.3658,190300.0
2015-01-06 10:25:00,46.86,46.91,46.86,46.9,140400.0,27.3599,27.3891,27.3599,27.3833,140400.0
2015-01-06 10:30:00,46.9,46.98,46.86,46.97,252200.0,27.3833,27.43,27.3599,27.4242,252200.0
2015-01-06 10:35:00,46.97,47.02,46.89,46.91,237300.0,27.4242,27.4534,27.3775,27.3891,237300.0
2015-01-06 10:40:00,46.91,46.94,46.82,46.85,155300.0,27.3891,27.4067,27.3366,27.3541,155300.0
2015-01-06 10:45:00,46.84,46.88,46.76,46.77,156400.0,27.3483,27.3716,27.3016,27.3074,156400.0
2015-01-06 10:50:00,46.77,46.78,46.67,46.7,139400.0,27.3074,27.3132,27.249,27.2665,139400.0
2015-01-06 10:55:00,46.69,46.71,46.63,46.63,125000.0,27.2607,27.2724,27.2257,27.2257,125000.0
2015-01-06 11:00:00,46.63,46.63,46.48,46.6,297200.0,27.2257,27.2257,27.1381,27.2081,297200.0
2015-01-06 11:05:00,46.59,46.69,46.57,46.65,193200.0,27.2023,27.2607,27.1906,27.2373,193200.0
2015-01-06 11:10:00,46.65,46.68,46.57,46.61,184800.0,27.2373,27.2549,27.1906,27.214,184800.0
2015-01-06 11:15:00,46.62,46.63,46.52,46.53,169700.0,27.2198,27.2257,27.1614,27.1673,169700.0
2015-01-06 11:20:00,46.53,46.58,46.52,46.56,147100.0,27.1673,27.1965,27.1614,27.1848,147100.0
2015-01-06 11:25:00,46.55,46.64,46.53,46.62,198300.0,27.1789,27.2315,27.1673,27.2198,198300.0
2015-01-06 11:30:00,46.62,46.62,46.53,46.56,162200.0,27.2198,27.2198,27.1673,27.1848,162200.0
2015-01-06 11:35:00,46.55,46.62,46.52,46.62,120600.0,27.1789,27.2198,27.1614,27.2198,120600.0
2015-01-06 11:40:00,46.61,46.66,46.56,46.57,167800.0,27.214,27.2432,27.1848,27.1906,167800.0
2015-01-06 11:45:00,46.56,46.61,46.54,46.6,141100.0,27.1848,27.214,27.1731,27.2081,141100.0
2015-01-06 11:50:00,46.6,46.62,46.53,46.56,102700.0,27.2081,27.2198,27.1673,27.1848,102700.0
2015-01-06 11:55:00,46.56,46.62,46.56,46.57,84900.0,27.1848,27.2198,27.1848,27.1906,84900.0
2015-01-06 12:00:00,46.58,46.59,46.51,46.52,89100.0,27.1965,27.2023,27.1556,27.1614,89100.0
2015-01-06 12:05:00,46.52,46.55,46.48,46.54,204300.0,27.1614,27.1789,27.1381,27.1731,204300.0
2015-01-06 12:10:00,46.54,46.59,46.46,46.59,124400.0,27.1731,27.2023,27.1264,27.2023,124400.0
2015-01-06 12:15:00,46.58,46.59,46.52,46.55,148200.0,27.1965,27.2023,27.1614,27.1789,148200.0
2015-01-06 12:20:00,46.54,46.59,46.5,46.53,124700.0,27.1731,27.2023,27.1498,27.1673,124700.0
2015-01-06 12:25:00,46.53,46.71,46.52,46.6,444800.0,27.1673,27.2724,27.1614,27.2081,444800.0
2015-01-06 12:30:00,46.6,46.66,46.59,46.61,136600.0,27.2081,27.2432,27.2023,27.214,136600.0
2015-01-06 12:35:00,46.61,46.77,46.6,46.76,164500.0,27.214,27.3074,27.2081,27.3016,164500.0
2015-01-06 12:40:00,46.77,46.81,46.72,46.75,249300.0,27.3074,27.3308,27.2782,27.2957,249300.0
2015-01-06 12:45:00,46.74,46.75,46.62,46.67,170100.0,27.2899,27.2957,27.2198,27.249,170100.0
2015-01-06 12:50:00,46.67,46.85,46.67,46.84,275300.0,27.249,27.3541,27.249,27.3483,275300.0
2015-01-06 12:55:00,46.84,46.86,46.8,46.83,200800.0,27.3483,27.3599,27.3249,27.3424,200800.0
2015-01-06 13:00:00,46.83,46.94,46.78,46.89,287700.0,27.3424,27.4067,27.3132,27.3775,287700.0
2015-01-06 13:05:00,46.89,46.9,46.82,46.86,294700.0,27.3775,27.3833,27.3366,27.3599,294700.0
2015-01-06 13:10:00,46.87,46.88,46.76,46.84,260200.0,27.3658,27.3716,27.3016,27.3483,260200.0
2015-01-06 13:15:00,46.84,46.89,46.82,46.84,251500.0,27.3483,27.3775,27.3366,27.3483,251500.0
2015-01-06 13:20:00,46.83,46.84,46.76,46.83,169500.0,27.3424,27.3483,27.3016,27.3424,169500.0
2015-01-06 13:25:00,46.82,46.87,46.81,46.85,259700.0,27.3366,27.3658,27.3308,27.3541,259700.0
2015-01-06 13:30:00,46.85,46.95,46.84,46.9,215000.0,27.3541,27.4125,27.3483,27.3833,215000.0
2015-01-06 13:35:00,46.9,46.97,46.89,46.94,245500.0,27.3833,27.4242,27.3775,27.4067,245500.0
2015-01-06 13:40:00,46.94,46.94,46.86,46.87,110800.0,27.4067,27.4067,27.3599,27.3658,110800.0
2015-01-06 13:45:00,46.87,46.97,46.86,46.97,129900.0,27.3658,27.4242,27.3599,27.4242,129900.0
2015-01-06 13:50:00,46.97,47.02,46.94,46.95,383600.0,27.4242,27.4534,27.4067,27.4125,383600.0
2015-01-06 13:55:00,46.94,47.02,46.91,47.02,506100.0,27.4067,27.4534,27.3891,27.4534,506100.0
2015-01-06 14:00:00,47.01,47.13,46.96,47.09,393600.0,27.4475,27.5176,27.4183,27.4942,393600.0
2015-01-06 14:05:00,47.08,47.09,47.02,47.03,111400.0,27.4884,27.4942,27.4534,27.4592,111400.0
2015-01-06 14:10:00,47.02,47.03,46.95,46.96,161900.0,27.4534,27.4592,27.4125,27.4183,161900.0
2015-01-06 14:15:00,46.96,47.02,46.94,46.95,100600.0,27.4183,27.4534,27.4067,27.4125,100600.0
2015-01-06 14:20:00,46.96,47.05,46.95,47.05,114000.0,27.4183,27.4709,27.4125,27.4709,114000.0
2015-01-06 14:25:00,47.05,47.09,47.03,47.06,224400.0,27.4709,27.4942,27.4592,27.4767,224400.0
2015-01-06 14:30:00,47.07,47.13,47.05,47.12,237800.0,27.4826,27.5176,27.4709,27.5118,237800.0
2015-01-06 14:35:00,47.12,47.22,47.1,47.21,300400.0,27.5118,27.5701,27.5001,27.5643,300400.0
2015-01-06 14:40:00,47.22,47.29,47.16,47.27,235900.0,27.5701,27.611,27.5351,27.5993,235900.0
2015-01-06 14:45:00,47.27,47.33,47.24,47.33,370100.0,27.5993,27.6344,27.5818,27.6344,370100.0
2015-01-06 14:50:00,47.33,47.37,47.31,47.34,341700.0,27.6344,27.6577,27.6227,27.6402,341700.0
2015-01-06 14:55:00,47.33,47.34,47.29,47.29,239200.0,27.6344,27.6402,27.611,27.611,239200.0
2015-01-06 15:00:00,47.29,47.31,47.26,47.29,295500.0,27.611,27.6227,27.5935,27.611,295500.0
2015-01-06 15:05:00,47.29,47.33,47.27,47.31,289600.0,27.611,27.6344,27.5993,27.6227,289600.0
2015-01-06 15:10:00,47.32,47.33,47.25,47.3,277500.0,27.6285,27.6344,27.5877,27.6168,277500.0
2015-01-06 15:15:00,47.3,47.32,47.25,47.29,204200.0,27.6168,27.6285,27.5877,27.611,204200.0
2015-01-06 15:20:00,47.29,47.38,47.24,47.36,379500.0,27.611,27.6636,27.5818,27.6519,379500.0
2015-01-06 15:25:00,47.36,47.38,47.31,47.37,413500.0,27.6519,27.6636,27.6227,27.6577,413500.0
2015-01-06 15:30:00,47.37,47.38,47.25,47.26,224500.0,27.6577,27.6636,27.5877,27.5935,224500.0
2015-01-06 15:35:00,47.26,47.28,47.2,47.21,385500.0,27.5935,27.6052,27.5585,27.5643,385500.0
2015-01-06 15:40:00,47.21,47.24,47.18,47.22,460500.0,27.5643,27.5818,27.5468,27.5701,460500.0
2015-01-06 15:45:00,47.23,47.25,47.17,47.17,469100.0,27.576,27.5877,27.5409,27.5409,469100.0
2015-01-06 15:50:00,47.17,47.2,47.06,47.07,544300.0,27.5409,27.5585,27.4767,27.4826,544300.0
2015-01-06 15:55:00,47.07,47.08,47.02,47.03,1304700.0,27.4826,27.4884,27.4534,27.4592,1304700.0
2015-01-07 09:30:00,46.92,47.04,46.7,46.76,902200.0,27.7212,27.7921,27.5912,27.6266,902200.0
2015-01-07 09:35:00,46.76,46.78,46.58,46.65,335600.0,27.6266,27.6385,27.5203,27.5617,335600.0
2015-01-07 09:40:00,46.65,46.69,46.56,46.62,643100.0,27.5617,27.5853,27.5085,27.5439,643100.0
2015-01-07 09:45:00,46.61,46.62,46.5,46.52,279800.0,27.538,27.5439,27.473,27.4849,279800.0
2015-01-07 09:50:00,46.53,46.57,46.52,46.55,307500.0,27.4908,27.5144,27.4849,27.5026,307500.0
2015-01-07 09:55:00,46.54,46.56,46.49,46.53,536400.0,27.4967,27.5085,27.4671,27.4908,536400.0
2015-01-07 10:00:00,46.53,46.55,46.5,46.52,235700.0,27.4908,27.5026,27.473,27.4849,235700.0
2015-01-07 10:05:00,46.51,46.55,46.5,46.53,226600.0,27.4789,27.5026,27.473,27.4908,226600.0
2015-01-07 10:10:00,46.53,46.55,46.44,46.44,491000.0,27.4908,27.5026,27.4376,27.4376,491000.0
2015-01-07 10:15:00,46.44,46.52,46.42,46.5,292800.0,27.4376,27.4849,27.4258,27.473,292800.0
2015-01-07 10:20:00,46.51,46.55,46.45,46.45,252400.0,27.4789,27.5026,27.4435,27.4435,252400.0
2015-01-07 10:25:00,46.45,46.46,46.35,46.37,285000.0,27.4435,27.4494,27.3844,27.3962,285000.0
2015-01-07 10:30:00,46.37,46.37,46.28,46.31,241100.0,27.3962,27.3962,27.3431,27.3608,241100.0
2015-01-07 10:35:00,46.3,46.31,46.19,46.19,305300.0,27.3549,27.3608,27.2899,27.2899,305300.0
2015-01-07 10:40:00,46.2,46.22,46.14,46.21,276300.0,27.2958,27.3076,27.2603,27.3017,276300.0
2015-01-07 10:45:00,46.21,46.29,46.2,46.28,310900.0,27.3017,27.349,27.2958,27.3431,310900.0
2015-01-07 10:50:00,46.28,46.36,46.27,46.35,245800.0,27.3431,27.3903,27.3371,27.3844,245800.0
2015-01-07 10:55:00,46.36,46.39,46.34,46.35,213300.0,27.3903,27.408,27.3785,27.3844,213300.0
2015-01-07 11:00:00,46.35,46.37,46.29,46.33,123900.0,27.3844,27.3962,27.349,27.3726,123900.0
2015-01-07 11:05:00,46.33,46.33,46.18,46.18,225900.0,27.3726,27.3726,27.284,27.284,225900.0
2015-01-07 11:10:00,46.18,46.2,46.12,46.13,155300.0,27.284,27.2958,27.2485,27.2544,155300.0
2015-01-07 11:15:00,46.12,46.17,46.09,46.12,234100.0,27.2485,27.2781,27.2308,27.2485,234100.0
2015-01-07 11:20:00,46.12,46.13,46.05,46.12,174000.0,27.2485,27.2544,27.2072,27.2485,174000.0
2015-01-07 11:25:00,46.13,46.13,46.06,46.13,139800.0,27.2544,27.2544,27.2131,27.2544,139800.0
2015-01-07 11:30:00,46.12,46.16,46.08,46.15,178400.0,27.2485,27.2722,27.2249,27.2662,178400.0
2015-01-07 11:35:00,46.15,46.15,46.07,46.1,280600.0,27.2662,27.2662,27.219,27.2367,280600.0
2015-01-07 11:40:00,46.09,46.17,46.08,46.16,175500.0,27.2308,27.2781,27.2249,27.2722,175500.0
2015-01-07 11:45:00,46.16,46.17,46.1,46.14,146400.0,27.2722,27.2781,27.2367,27.2603,146400.0
2015-01-07 11:50:00,46.15,46.18,46.11,46.18,183300.0,27.2662,27.284,27.2426,27.284,183300.0
2015-01-07 11:55:00,46.18,46.25,46.17,46.23,197200.0,27.284,27.3253,27.2781,27.3135,197200.0
2015-01-07 12:00:00,46.23,46.28,46.16,46.16,267900.0,27.3135,27.3431,27.2722,27.2722,267900.0
2015-01-07 12:05:00,46.16,46.26,46.1,46.18,330700.0,27.2722,27.3312,27.2367,27.284,330700.0
2015-01-07 12:10:00,46.18,46.18,46.08,46.09,197200.0,27.284,27.284,27.2249,27.2308,197200.0
2015-01-07 12:15:00,46.09,46.12,46.08,46.12,167700.0,27.2308,27.2485,27.2249,27.2485,167700.0
2015-01-07 12:20:00,46.12,46.19,46.11,46.19,118100.0,27.2485,27.2899,27.2426,27.2899,118100.0
2015-01-07 12:25:00,46.19,46.21,46.14,46.19,153100.0,27.2899,27.3017,27.2603,27.2899,153100.0
2015-01-07 12:30:00,46.2,46.21,46.15,46.16,174700.0,27.2958,27.3017,27.2662,27.2722,174700.0
2015-01-07 12:35:00,46.16,46.25,46.15,46.25,175400.0,27.2722,27.3253,27.2662,27.3253,175400.0
2015-01-07 12:40:00,46.25,46.27,46.21,46.25,105600.0,27.3253,27.3371,27.3017,27.3253,105600.0
2015-01-07 12:45:00,46.25,46.29,46.23,46.27,196700.0,27.3253,27.349,27.3135,27.3371,196700.0
2015-01-07 12:50:00,46.27,46.28,46.26,46.27,61500.0,27.3371,27.3431,27.3312,27.3371,61500.0
2015-01-07 12:55:00,46.27,46.31,46.26,46.31,255100.0,27.3371,27.3608,27.3312,27.3608,255100.0
2015-01-07 13:00:00,46.31,46.32,46.26,46.27,114200.0,27.3608,27.3667,27.3312,27.3371,114200.0
2015-01-07 13:05:00,46.27,46.29,46.23,46.25,129000.0,27.3371,27.349,27.3135,27.3253,129000.0
2015-01-07 13:10:00,46.25,46.28,46.24,46.26,104700.0,27.3253,27.3431,27.3194,27.3312,104700.0
2015-01-07 13:15:00,46.26,46.3,46.25,46.3,61800.0,27.3312,27.3549,27.3253,27.3549,61800.0
2015-01-07 13:20:00,46.3,46.31,46.22,46.24,134700.0,27.3549,27.3608,27.3076,27.3194,134700.0
2015-01-07 13:25:00,46.24,46.29,46.23,46.28,78000.0,27.3194,27.349,27.3135,27.3431,78000.0
2015-01-07 13:30:00,46.28,46.31,46.24,46.25,96000.0,27.3431,27.3608,27.3194,27.3253,96000.0
2015-01-07 13:35:00,46.26,46.26,46.23,46.23,63900.0,27.3312,27.3312,27.3135,27.3135,63900.0
2015-01-07 13:40:00,46.24,46.26,46.23,46.25,97200.0,27.3194,27.3312,27.3135,27.3253,97200.0
2015-01-07 13:45:00,46.25,46.29,46.23,46.29,109700.0,27.3253,27.349,27.3135,27.349,109700.0
2015-01-07 13:50:00,46.28,46.31,46.26,46.29,113600.0,27.3431,27.3608,27.3312,27.349,113600.0
2015-01-07 13:55:00,46.28,46.3,46.26,46.28,59100.0,27.3431,27.3549,27.3312,27.3431,59100.0
2015-01-07 14:00:00,46.28,46.3,46.2,46.26,220500.0,27.3431,27.3549,27.2958,27.3312,220500.0
2015-01-07 14:05:00,46.26,46.26,46.19,46.25,119400.0,27.3312,27.3312,27.2899,27.3253,119400.0
2015-01-07 14:10:00,46.26,46.28,46.21,46.25,134500.0,27.3312,27.3431,27.3017,27.3253,134500.0
2015-01-07 14:15:00,46.24,46.26,46.22,46.25,212100.0,27.3194,27.3312,27.3076,27.3253,212100.0
2015-01-07 14:20:00,46.26,46.35,46.25,46.3,313200.0,27.3312,27.3844,27.3253,27.3549,313200.0
2015-01-07 14:25:00,46.3,46.32,46.27,46.31,113600.0,27.3549,27.3667,27.3371,27.3608,113600.0
2015-01-07 14:30:00,46.31,46.35,46.29,46.32,85300.0,27.3608,27.3844,27.349,27.3667,85300.0
2015-01-07 14:35:00,46.33,46.35,46.27,46.28,166600.0,27.3726,27.3844,27.3371,27.3431,166600.0
2015-01-07 14:40:00,46.29,46.29,46.24,46.28,109900.0,27.349,27.349,27.3194,27.3431,109900.0
2015-01-07 14:45:00,46.28,46.31,46.25,46.3,179800.0,27.3431,27.3608,27.3253,27.3549,179800.0
2015-01-07 14:50:00,46.3,46.3,46.24,46.25,150200.0,27.3549,27.3549,27.3194,27.3253,150200.0
2015-01-07 14:55:00,46.26,46.26,46.21,46.23,257400.0,27.3312,27.3312,27.3017,27.3135,257400.0
2015-01-07 15:00:00,46.23,46.26,46.21,46.21,146000.0,27.3135,27.3312,27.3017,27.3017,146000.0
2015-01-07 15:05:00,46.2,46.26,46.2,46.25,147300.0,27.2958,27.3312,27.2958,27.3253,147300.0
2015-01-07 15:10:00,46.25,46.27,46.21,46.22,124600.0,27.3253,27.3371,27.3017,27.3076,124600.0
2015-01-07 15:15:00,46.22,46.25,46.17,46.23,174500.0,27.3076,27.3253,27.2781,27.3135,174500.0
2015-01-07 15:20:00,46.23,46.24,46.19,46.2,128800.0,27.3135,27.3194,27.2899,27.2958,128800.0
2015-01-07 15:25:00,46.19,46.24,46.17,46.22,611500.0,27.2899,27.3194,27.2781,27.3076,611500.0
2015-01-07 15:30:00,46.21,46.26,46.2,46.23,186700.0,27.3017,27.3312,27.2958,27.3135,186700.0
2015-01-07 15:35:00,46.23,46.24,46.19,46.22,308000.0,27.3135,27.3194,27.2899,27.3076,308000.0
2015-01-07 15:40:00,46.22,46.22,46.17,46.2,254900.0,27.3076,27.3076,27.2781,27.2958,254900.0
2015-01-07 15:45:00,46.21,46.25,46.19,46.19,362800.0,27.3017,27.3253,27.2899,27.2899,362800.0
2015-01-07 15:50:00,46.2,46.22,46.15,46.16,680400.0,27.2958,27.3076,27.2662,27.2722,680400.0
2015-01-07 15:55:00,46.16,46.24,46.15,46.19,1137500.0,27.2722,27.3194,27.2662,27.2899,1137500.0
2015-01-08 09:30:00,46.42,46.42,46.13,46.24,613200.0,27.4258,27.4258,27.2544,27.3194,613200.0
2015-01-08 09:35:00,46.24,46.33,46.21,46.27,275100.0,27.3194,27.3726,27.3017,27.3371,275100.0
2015-01-08 09:40:00,46.29,46.51,46.28,46.47,329400.0,27.349,27.4789,27.3431,27.4553,329400.0
2015-01-08 09:45:00,46.47,46.53,46.41,46.53,286000.0,27.4553,27.4908,27.4199,27.4908,286000.0
2015-01-08 09:50:00,46.53,46.68,46.53,46.68,327600.0,27.4908,27.5794,27.4908,27.5794,327600.0
2015-01-08 09:55:00,46.68,46.7,46.58,46.68,376500.0,27.5794,27.5912,27.5203,27.5794,376500.0
2015-01-08 10:00:00,46.69,46.7,46.61,46.66,164400.0,27.5853,27.5912,27.538,27.5676,164400.0
2015-01-08 10:05:00,46.68,46.75,46.61,46.75,163500.0,27.5794,27.6207,27.538,27.6207,163500.0
2015-01-08 10:10:00,46.75,46.96,46.74,46.93,500400.0,27.6207,27.7448,27.6148,27.7271,500400.0
2015-01-08 10:15:00,46.94,46.94,46.86,46.89,251400.0,27.733,27.733,27.6857,27.7035,251400.0
2015-01-08 10:20:00,46.89,46.91,46.87,46.89,323200.0,27.7035,27.7153,27.6916,27.7035,323200.0
2015-01-08 10:25:00,46.89,46.97,46.86,46.94,199600.0,27.7035,27.7507,27.6857,27.733,199600.0
2015-01-08 10:30:00,46.94,46.96,46.88,46.89,207900.0,27.733,27.7448,27.6975,27.7035,207900.0
2015-01-08 10:35:00,46.89,46.89,46.84,46.84,162200.0,27.7035,27.7035,27.6739,27.6739,162200.0
2015-01-08 10:40:00,46.86,46.98,46.83,46.97,287200.0,27.6857,27.7566,27.668,27.7507,287200.0
2015-01-08 10:45:00,46.98,47.06,46.97,47.01,270600.0,27.7566,27.8039,27.7507,27.7744,270600.0
2015-01-08 10:50:00,47.01,47.02,46.99,47.01,217000.0,27.7744,27.7803,27.7625,27.7744,217000.0
2015-01-08 10:55:00,47.01,47.05,47.0,47.02,114200.0,27.7744,27.798,27.7684,27.7803,114200.0
2015-01-08 11:00:00,47.03,47.06,47.0,47.01,225100.0,27.7862,27.8039,27.7684,27.7744,225100.0
2015-01-08 11:05:00,47.01,47.02,46.97,46.98,285900.0,27.7744,27.7803,27.7507,27.7566,285900.0
2015-01-08 11:10:00,46.99,47.0,46.95,46.96,211700.0,27.7625,27.7684,27.7389,27.7448,211700.0
2015-01-08 11:15:00,46.97,46.98,46.92,46.98,198000.0,27.7507,27.7566,27.7212,27.7566,198000.0
2015-01-08 11:20:00,46.98,46.99,46.92,46.93,99900.0,27.7566,27.7625,27.7212,27.7271,99900.0
2015-01-08 11:25:00,46.93,46.94,46.88,46.89,109300.0,27.7271,27.733,27.6975,27.7035,109300.0
2015-01-08 11:30:00,46.89,46.93,46.88,46.93,170200.0,27.7035,27.7271,27.6975,27.7271,170200.0
2015-01-08 11:35:00,46.92,46.93,46.87,46.92,103400.0,27.7212,27.7271,27.6916,27.7212,103400.0
2015-01-08 11:40:00,46.92,46.92,46.83,46.83,87500.0,27.7212,27.7212,27.668,27.668,87500.0
2015-01-08 11:45:00,46.83,46.93,46.82,46.91,156100.0,27.668,27.7271,27.6621,27.7153,156100.0
2015-01-08 11:50:00,46.9,46.91,46.85,46.9,63500.0,27.7094,27.7153,27.6798,27.7094,63500.0
2015-01-08 11:55:00,46.9,46.91,46.89,46.89,80000.0,27.7094,27.7153,27.7035,27.7035,80000.0
2015-01-08 12:00:00,46.9,46.9,46.87,46.88,63700.0,27.7094,27.7094,27.6916,27.6975,63700.0
2015-01-08 12:05:00,46.88,46.88,46.84,46.87,69200.0,27.6975,27.6975,27.6739,27.6916,69200.0
2015-01-08 12:10:00,46.86,46.89,46.85,46.87,67600.0,27.6857,27.7035,27.6798,27.6916,67600.0
2015-01-08 12:15:00,46.88,46.92,46.87,46.92,81500.0,27.6975,27.7212,27.6916,27.7212,81500.0
2015-01-08 12:20:00,46.92,46.92,46.87,46.87,67600.0,27.7212,27.7212,27.6916,27.6916,67600.0
2015-01-08 12:25:00,46.88,46.89,46.86,46.89,85700.0,27.6975,27.7035,27.6857,27.7035,85700.0
2015-01-08 12:30:00,46.89,46.91,46.87,46.89,74500.0,27.7035,27.7153,27.6916,27.7035,74500.0
2015-01-08 12:35:00,46.88,46.89,46.87,46.88,64100.0,27.6975,27.7035,27.6916,27.6975,64100.0
2015-01-08 12:40:00,46.89,46.92,46.88,46.9,85400.0,27.7035,27.7212,27.6975,27.7094,85400.0
2015-01-08 12:45:00,46.91,46.93,46.9,46.93,83600.0,27.7153,27.7271,27.7094,27.7271,83600.0
2015-01-08 12:50:00,46.93,46.95,46.91,46.95,46500.0,27.7271,27.7389,27.7153,27.7389,46500.0
2015-01-08 12:55:00,46.95,46.95,46.9,46.92,74100.0,27.7389,27.7389,27.7094,27.7212,74100.0
2015-01-08 13:00:00,46.92,46.95,46.89,46.95,60400.0,27.7212,27.7389,27.7035,27.7389,60400.0
2015-01-08 13:05:00,46.95,47.02,46.94,47.0,140300.0,27.7389,27.7803,27.733,27.7684,140300.0
2015-01-08 13:10:00,47.0,47.04,46.97,47.01,143100.0,27.7684,27.7921,27.7507,27.7744,143100.0
2015-01-08 13:15:00,47.02,47.03,46.98,46.99,60700.0,27.7803,27.7862,27.7566,27.7625,60700.0
2015-01-08 13:20:00,47.0,47.0,46.95,46.97,49600.0,27.7684,27.7684,27.7389,27.7507,49600.0
2015-01-08 13:25:00,46.97,47.03,46.97,47.03,111800.0,27.7507,27.7862,27.7507,27.7862,111800.0
2015-01-08 13:30:00,47.02,47.05,47.01,47.03,136200.0,27.7803,27.798,27.7744,27.7862,136200.0
2015-01-08 13:35:00,47.03,47.05,47.01,47.03,113600.0,27.7862,27.798,27.7744,27.7862,113600.0
2015-01-08 13:40:00,47.03,47.06,47.03,47.05,123300.0,27.7862,27.8039,27.7862,27.798,123300.0
2015-01-08 13:45:00,47.06,47.07,47.05,47.06,108600.0,27.8039,27.8098,27.798,27.8039,108600.0
2015-01-08 13:50:00,47.06,47.1,47.06,47.08,125900.0,27.8039,27.8275,27.8039,27.8157,125900.0
2015-01-08 13:55:00,47.08,47.09,46.96,47.01,304000.0,27.8157,27.8216,27.7448,27.7744,304000.0
2015-01-08 14:00:00,47.01,47.02,46.94,46.94,88900.0,27.7744,27.7803,27.733,27.733,88900.0
2015-01-08 14:05:00,46.94,47.0,46.94,46.98,59600.0,27.733,27.7684,27.733,27.7566,59600.0
2015-01-08 14:10:00,46.99,47.0,46.96,46.97,91200.0,27.7625,27.7684,27.7448,27.7507,91200.0
2015-01-08 14:15:00,46.97,47.04,46.97,47.01,104100.0,27.7507,27.7921,27.7507,27.7744,104100.0
2015-01-08 14:20:00,47.01,47.07,47.0,47.07,132200.0,27.7744,27.8098,27.7684,27.8098,132200.0
2015-01-08 14:25:00,47.06,47.1,47.06,47.09,98900.0,27.8039,27.8275,27.8039,27.8216,98900.0
2015-01-08 14:30:00,47.09,47.15,47.09,47.13,171500.0,27.8216,27.8571,27.8216,27.8453,171500.0
2015-01-08 14:35:00,47.13,47.2,47.11,47.19,93300.0,27.8453,27.8866,27.8334,27.8807,93300.0
2015-01-08 14:40:00,47.2,47.24,47.19,47.23,194300.0,27.8866,27.9102,27.8807,27.9043,194300.0
2015-01-08 14:45:00,47.23,47.23,47.16,47.18,142200.0,27.9043,27.9043,27.863,27.8748,142200.0
2015-01-08 14:50:00,47.18,47.2,47.17,47.2,135400.0,27.8748,27.8866,27.8689,27.8866,135400.0
2015-01-08 14:55:00,47.2,47.21,47.15,47.15,174400.0,27.8866,27.8925,27.8571,27.8571,174400.0
2015-01-08 15:00:00,47.16,47.19,47.13,47.16,149200.0,27.863,27.8807,27.8453,27.863,149200.0
2015-01-08 15:05:00,47.16,47.18,47.09,47.09,157300.0,27.863,27.8748,27.8216,27.8216,157300.0
2015-01-08 15:10:00,47.1,47.18,47.07,47.16,213200.0,27.8275,27.8748,27.8098,27.863,213200.0
2015-01-08 15:15:00,47.15,47.17,47.1,47.15,98200.0,27.8571,27.8689,27.8275,27.8571,98200.0
2015-01-08 15:20:00,47.15,47.23,47.14,47.2,276000.0,27.8571,27.9043,27.8512,27.8866,276000.0
2015-01-08 15:25:00,47.19,47.2,47.13,47.16,140800.0,27.8807,27.8866,27.8453,27.863,140800.0
2015-01-08 15:30:00,47.16,47.18,47.13,47.17,134700.0,27.863,27.8748,27.8453,27.8689,134700.0
2015-01-08 15:35:00,47.17,47.19,47.13,47.15,178600.0,27.8689,27.8807,27.8453,27.8571,178600.0
2015-01-08 15:40:00,47.15,47.15,47.08,47.09,253000.0,27.8571,27.8571,27.8157,27.8216,253000.0
2015-01-08 15:45:00,47.1,47.13,47.08,47.08,318600.0,27.8275,27.8453,27.8157,27.8157,318600.0
2015-01-08 15:50:00,47.09,47.1,47.07,47.08,501500.0,27.8216,27.8275,27.8098,27.8157,501500.0
2015-01-08 15:55:00,47.08,47.19,47.07,47.17,1036800.0,27.8157,27.8807,27.8098,27.8689,1036800.0
2015-01-09 09:30:00,47.23,47.31,47.05,47.09,396800.0,27.9043,27.9516,27.798,27.8216,396800.0
2015-01-09 09:35:00,47.09,47.19,47.04,47.11,215600.0,27.8216,27.8807,27.7921,27.8334,215600.0
2015-01-09 09:40:00,47.11,47.16,47.01,47.13,212900.0,27.8334,27.863,27.7744,27.8453,212900.0
2015-01-09 09:45:00,47.14,47.14,46.91,46.94,251100.0,27.8512,27.8512,27.7153,27.733,251100.0
2015-01-09 09:50:00,46.93,47.03,46.88,47.01,258200.0,27.7271,27.7862,27.6975,27.7744,258200.0
2015-01-09 09:55:00,47.01,47.01,46.83,47.0,232500.0,27.7744,27.7744,27.668,27.7684,232500.0
2015-01-09 10:00:00,47.01,47.02,46.95,46.97,198800.0,27.7744,27.7803,27.7389,27.7507,198800.0
2015-01-09 10:05:00,46.96,47.07,46.95,47.04,284900.0,27.7448,27.8098,27.7389,27.7921,284900.0
2015-01-09 10:10:00,47.03,47.08,46.99,47.01,133600.0,27.7862,27.8157,27.7625,27.7744,133600.0
2015-01-09 10:15:00,47.02,47.02,46.9,46.95,104700.0,27.7803,27.7803,27.7094,27.7389,104700.0
2015-01-09 10:20:00,46.95,46.96,46.9,46.94,58900.0,27.7389,27.7448,27.7094,27.733,58900.0
2015-01-09 10:25:00,46.94,46.95,46.82,46.83,138900.0,27.733,27.7389,27.6621,27.668,138900.0
2015-01-09 10:30:00,46.83,46.83,46.72,46.79,181000.0,27.668,27.668,27.603,27.6444,181000.0
2015-01-09 10:35:00,46.8,46.85,46.74,46.81,129100.0,27.6503,27.6798,27.6148,27.6562,129100.0
2015-01-09 10:40:00,46.81,46.84,46.72,46.81,162000.0,27.6562,27.6739,27.603,27.6562,162000.0
2015-01-09 10:45:00,46.81,46.84,46.76,46.79,159300.0,27.6562,27.6739,27.6266,27.6444,159300.0
2015-01-09 10:50:00,46.79,46.83,46.76,46.8,105200.0,27.6444,27.668,27.6266,27.6503,105200.0
2015-01-09 10:55:00,46.81,46.91,46.81,46.85,150700.0,27.6562,27.7153,27.6562,27.6798,150700.0
2015-01-09 11:00:00,46.84,46.87,46.78,46.81,229000.0,27.6739,27.6916,27.6385,27.6562,229000.0
2015-01-09 11:05:00,46.8,46.87,46.8,46.82,107600.0,27.6503,27.6916,27.6503,27.6621,107600.0
2015-01-09 11:10:00,46.82,46.82,46.75,46.77,149400.0,27.6621,27.6621,27.6207,27.6326,149400.0
2015-01-09 11:15:00,46.77,46.78,46.73,46.77,85500.0,27.6326,27.6385,27.6089,27.6326,85500.0
2015-01-09 11:20:00,46.77,46.78,46.74,46.76,236000.0,27.6326,27.6385,27.6148,27.6266,236000.0
2015-01-09 11:25:00,46.76,46.78,46.72,46.72,117900.0,27.6266,27.6385,27.603,27.603,117900.0
2015-01-09 11:30:00,46.72,46.81,46.66,46.79,104400.0,27.603,27.6562,27.5676,27.6444,104400.0
2015-01-09 11:35:00,46.79,46.79,46.75,46.75,74200.0,27.6444,27.6444,27.6207,27.6207,74200.0
2015-01-09 11:40:00,46.76,46.77,46.71,46.77,78500.0,27.6266,27.6326,27.5971,27.6326,78500.0
2015-01-09 11:45:00,46.77,46.78,46.74,46.75,144700.0,27.6326,27.6385,27.6148,27.6207,144700.0
2015-01-09 11:50:00,46.76,46.78,46.74,46.74,104100.0,27.6266,27.6385,27.6148,27.6148,104100.0
2015-01-09 11:55:00,46.75,46.87,46.74,46.87,234000.0,27.6207,27.6916,27.6148,27.6916,234000.0
2015-01-09 12:00:00,46.87,46.91,46.85,46.89,90600.0,27.6916,27.7153,27.6798,27.7035,90600.0
2015-01-09 12:05:00,46.89,46.95,46.88,46.95,72700.0,27.7035,27.7389,27.6975,27.7389,72700.0
2015-01-09 12:10:00,46.94,46.95,46.92,46.94,51500.0,27.733,27.7389,27.7212,27.733,51500.0
2015-01-09 12:15:00,46.95,46.95,46.87,46.9,147300.0,27.7389,27.7389,27.6916,27.7094,147300.0
2015-01-09 12:20:00,46.9,46.9,46.84,46.85,67400.0,27.7094,27.7094,27.6739,27.6798,67400.0
2015-01-09 12:25:00,46.86,46.86,46.79,46.82,157100.0,27.6857,27.6857,27.6444,27.6621,157100.0
2015-01-09 12:30:00,46.82,46.84,46.76,46.77,158800.0,27.6621,27.6739,27.6266,27.6326,158800.0
2015-01-09 12:35:00,46.78,46.83,46.76,46.82,158900.0,27.6385,27.668,27.6266,27.6621,158900.0
2015-01-09 12:40:00,46.82,46.83,46.78,46.79,77800.0,27.6621,27.668,27.6385,27.6444,77800.0
2015-01-09 12:45:00,46.78,46.82,46.78,46.79,82800.0,27.6385,27.6621,27.6385,27.6444,82800.0
2015-01-09 12:50:00,46.79,46.79,46.74,46.75,78400.0,27.6444,27.6444,27.6148,27.6207,78400.0
2015-01-09 12:55:00,46.75,46.76,46.67,46.69,105600.0,27.6207,27.6266,27.5735,27.5853,105600.0
2015-01-09 13:00:00,46.68,46.75,46.67,46.75,86400.0,27.5794,27.6207,27.5735,27.6207,86400.0
2015-01-09 13:05:00,46.75,46.76,46.71,46.72,51100.0,27.6207,27.6266,27.5971,27.603,51100.0
2015-01-09 13:10:00,46.72,46.8,46.71,46.79,55700.0,27.603,27.6503,27.5971,27.6444,55700.0
2015-01-09 13:15:00,46.79,46.82,46.77,46.8,97400.0,27.6444,27.6621,27.6326,27.6503,97400.0
2015-01-09 13:20:00,46.8,46.82,46.77,46.78,69400.0,27.6503,27.6621,27.6326,27.6385,69400.0
2015-01-09 13:25:00,46.79,46.84,46.78,46.78,99000.0,27.6444,27.6739,27.6385,27.6385,99000.0
2015-01-09 13:30:00,46.79,46.83,46.78,46.78,60500.0,27.6444,27.668,27.6385,27.6385,60500.0
2015-01-09 13:35:00,46.78,46.8,46.73,46.74,85800.0,27.6385,27.6503,27.6089,27.6148,85800.0
2015-01-09 13:40:00,46.73,46.74,46.66,46.68,83400.0,27.6089,27.6148,27.5676,27.5794,83400.0
2015-01-09 13:45:00,46.69,46.74,46.68,46.73,92000.0,27.5853,27.6148,27.5794,27.6089,92000.0
2015-01-09 13:50:00,46.73,46.78,46.72,46.73,62300.0,27.6089,27.6385,27.603,27.6089,62300.0
2015-01-09 13:55:00,46.73,46.74,46.68,46.69,89800.0,27.6089,27.6148,27.5794,27.5853,89800.0
2015-01-09 14:00:00,46.69,46.69,46.62,46.64,176700.0,27.5853,27.5853,27.5439,27.5558,176700.0
2015-01-09 14:05:00,46.64,46.67,46.63,46.66,131900.0,27.5558,27.5735,27.5498,27.5676,131900.0
2015-01-09 14:10:00,46.66,46.7,46.64,46.69,186100.0,27.5676,27.5912,27.5558,27.5853,186100.0
2015-01-09 14:15:00,46.7,46.73,46.66,46.73,123100.0,27.5912,27.6089,27.5676,27.6089,123100.0
2015-01-09 14:20:00,46.72,46.73,46.68,46.71,78800.0,27.603,27.6089,27.5794,27.5971,78800.0
2015-01-09 14:25:00,46.71,46.73,46.67,46.69,92000.0,27.5971,27.6089,27.5735,27.5853,92000.0
2015-01-09 14:30:00,46.69,46.73,46.65,46.72,108500.0,27.5853,27.6089,27.5617,27.603,108500.0
2015-01-09 14:35:00,46.72,46.8,46.71,46.79,67100.0,27.603,27.6503,27.5971,27.6444,67100.0
2015-01-09 14:40:00,46.79,46.81,46.78,46.79,80000.0,27.6444,27.6562,27.6385,27.6444,80000.0
2015-01-09 14:45:00,46.79,46.79,46.69,46.71,169400.0,27.6444,27.6444,27.5853,27.5971,169400.0
2015-01-09 14:50:00,46.71,46.74,46.68,46.73,90500.0,27.5971,27.6148,27.5794,27.6089,90500.0
2015-01-09 14:55:00,46.73,46.73,46.68,46.72,125800.0,27.6089,27.6089,27.5794,27.603,125800.0
2015-01-09 15:00:00,46.73,46.79,46.72,46.78,90500.0,27.6089,27.6444,27.603,27.6385,90500.0
2015-01-09 15:05:00,46.79,46.84,46.78,46.82,64500.0,27.6444,27.6739,27.6385,27.6621,64500.0
2015-01-09 15:10:00,46.82,46.92,46.81,46.91,152200.0,27.6621,27.7212,27.6562,27.7153,152200.0
2015-01-09 15:15:00,46.91,46.93,46.89,46.9,110000.0,27.7153,27.7271,27.7035,27.7094,110000.0
2015-01-09 15:20:00,46.89,46.92,46.87,46.89,102000.0,27.7035,27.7212,27.6916,27.7035,102000.0
2015-01-09 15:25:00,46.88,46.89,46.81,46.84,108100.0,27.6975,27.7035,27.6562,27.6739,108100.0
2015-01-09 15:30:00,46.84,46.86,46.8,46.84,159000.0,27.6739,27.6857,27.6503,27.6739,159000.0
2015-01-09 15:35:00,46.85,46.89,46.84,46.88,300700.0,27.6798,27.7035,27.6739,27.6975,300700.0
2015-01-09 15:40:00,46.88,46.92,46.87,46.88,99200.0,27.6975,27.7212,27.6916,27.6975,99200.0
2015-01-09 15:45:00,46.87,46.88,46.83,46.84,184400.0,27.6916,27.6975,27.668,27.6739,184400.0
2015-01-09 15:50:00,46.84,46.85,46.79,46.81,279400.0,27.6739,27.6798,27.6444,27.6562,279400.0
2015-01-09 15:55:00,46.81,46.82,46.74,46.77,538200.0,27.6562,27.6621,27.6148,27.6326,538200.0
2015-01-12 09:30:00,47.0,47.2,47.0,47.03,594300.0,27.7684,27.8866,27.7684,27.7862,594300.0
2015-01-12 09:35:00,47.03,47.03,46.71,46.75,239700.0,27.7862,27.7862,27.5971,27.6207,239700.0
2015-01-12 09:40:00,46.75,46.82,46.68,46.72,325300.0,27.6207,27.6621,27.5794,27.603,325300.0
2015-01-12 09:45:00,46.71,46.8,46.68,46.71,289700.0,27.5971,27.6503,27.5794,27.5971,289700.0
2015-01-12 09:50:00,46.71,46.92,46.67,46.86,304400.0,27.5971,27.7212,27.5735,27.6857,304400.0
2015-01-12 09:55:00,46.86,46.91,46.8,46.9,242700.0,27.6857,27.7153,27.6503,27.7094,242700.0
2015-01-12 10:00:00,46.91,46.97,46.84,46.93,187900.0,27.7153,27.7507,27.6739,27.7271,187900.0
2015-01-12 10:05:00,46.94,46.99,46.9,46.91,108500.0,27.733,27.7625,27.7094,27.7153,108500.0
2015-01-12 10:10:00,46.91,46.92,46.78,46.79,146900.0,27.7153,27.7212,27.6385,27.6444,146900.0
2015-01-12 10:15:00,46.78,46.86,46.77,46.78,86000.0,27.6385,27.6857,27.6326,27.6385,86000.0
2015-01-12 10:20:00,46.79,46.86,46.75,46.83,194700.0,27.6444,27.6857,27.6207,27.668,194700.0
2015-01-12 10:25:00,46.83,46.9,46.79,46.81,126000.0,27.668,27.7094,27.6444,27.6562,126000.0
2015-01-12 10:30:00,46.8,46.95,46.8,46.9,190600.0,27.6503,27.7389,27.6503,27.7094,190600.0
2015-01-12 10:35:00,46.9,46.93,46.84,46.93,89100.0,27.7094,27.7271,27.6739,27.7271,89100.0
2015-01-12 10:40:00,46.92,46.95,46.9,46.91,57000.0,27.7212,27.7389,27.7094,27.7153,57000.0
2015-01-12 10:45:00,46.91,46.95,46.88,46.91,146400.0,27.7153,27.7389,27.6975,27.7153,146400.0
2015-01-12 10:50:00,46.91,46.97,46.88,46.95,143800.0,27.7153,27.7507,27.6975,27.7389,143800.0
2015-01-12 10:55:00,46.95,46.99,46.92,46.99,53600.0,27.7389,27.7625,27.7212,27.7625,53600.0
2015-01-12 11:00:00,46.98,47.02,46.97,46.99,94800.0,27.7566,27.7803,27.7507,27.7625,94800.0
2015-01-12 11:05:00,46.98,47.01,46.94,46.96,87500.0,27.7566,27.7744,27.733,27.7448,87500.0
2015-01-12 11:10:00,46.96,47.02,46.93,46.94,159500.0,27.7448,27.7803,27.7271,27.733,159500.0
2015-01-12 11:15:00,46.94,46.99,46.93,46.98,110400.0,27.733,27.7625,27.7271,27.7566,110400.0
2015-01-12 11:20:00,46.98,47.0,46.93,46.97,113500.0,27.7566,27.7684,27.7271,27.7507,113500.0
2015-01-12 11:25:00,46.98,46.99,46.94,46.95,78100.0,27.7566,27.7625,27.733,27.7389,78100.0
2015-01-12 11:30:00,46.96,47.0,46.93,46.97,76800.0,27.7448,27.7684,27.7271,27.7507,76800.0
2015-01-12 11:35:00,46.97,47.04,46.96,47.02,91400.0,27.7507,27.7921,27.7448,27.7803,91400.0
2015-01-12 11:40:00,47.03,47.04,47.0,47.01,45900.0,27.7862,27.7921,27.7684,27.7744,45900.0
2015-01-12 11:45:00,47.02,47.04,46.98,46.99,93700.0,27.7803,27.7921,27.7566,27.7625,93700.0
2015-01-12 11:50:00,46.98,47.0,46.94,46.96,108100.0,27.7566,27.7684,27.733,27.7448,108100.0
2015-01-12 11:55:00,46.96,47.02,46.96,47.0,96300.0,27.7448,27.7803,27.7448,27.7684,96300.0
2015-01-12 12:00:00,47.0,47.03,46.99,47.02,32100.0,27.7684,27.7862,27.7625,27.7803,32100.0
2015-01-12 12:05:00,47.01,47.02,46.99,47.01,68000.0,27.7744,27.7803,27.7625,27.7744,68000.0
2015-01-12 12:10:00,47.0,47.03,46.98,47.0,194100.0,27.7684,27.7862,27.7566,27.7684,194100.0
2015-01-12 12:15:00,47.0,47.02,46.96,47.01,105600.0,27.7684,27.7803,27.7448,27.7744,105600.0
2015-01-12 12:20:00,47.0,47.04,47.0,47.02,106000.0,27.7684,27.7921,27.7684,27.7803,106000.0
2015-01-12 12:25:00,47.02,47.03,46.97,47.0,94600.0,27.7803,27.7862,27.7507,27.7684,94600.0
2015-01-12 12:30:00,47.0,47.03,46.99,47.02,110100.0,27.7684,27.7862,27.7625,27.7803,110100.0
2015-01-12 12:35:00,47.02,47.04,47.01,47.04,93100.0,27.7803,27.7921,27.7744,27.7921,93100.0
2015-01-12 12:40:00,47.04,47.04,47.01,47.03,142800.0,27.7921,27.7921,27.7744,27.7862,142800.0
2015-01-12 12:45:00,47.03,47.04,47.01,47.01,58100.0,27.7862,27.7921,27.7744,27.7744,58100.0
2015-01-12 12:50:00,47.01,47.03,47.0,47.02,87900.0,27.7744,27.7862,27.7684,27.7803,87900.0
2015-01-12 12:55:00,47.02,47.04,46.99,47.0,105400.0,27.7803,27.7921,27.7625,27.7684,105400.0
2015-01-12 13:00:00,47.0,47.04,46.99,47.02,64200.0,27.7684,27.7921,27.7625,27.7803,64200.0
2015-01-12 13:05:00,47.03,47.04,46.99,47.02,85400.0,27.7862,27.7921,27.7625,27.7803,85400.0
2015-01-12 13:10:00,47.02,47.03,46.98,47.02,114100.0,27.7803,27.7862,27.7566,27.7803,114100.0
2015-01-12 13:15:00,47.02,47.03,46.98,47.0,52800.0,27.7803,27.7862,27.7566,27.7684,52800.0
2015-01-12 13:20:00,47.0,47.0,46.98,46.99,122200.0,27.7684,27.7684,27.7566,27.7625,122200.0
2015-01-12 13:25:00,46.99,47.0,46.98,46.98,83000.0,27.7625,27.7684,27.7566,27.7566,83000.0
2015-01-12 13:30:00,46.99,47.0,46.97,47.0,83100.0,27.7625,27.7684,27.7507,27.7684,83100.0
2015-01-12 13:35:00,46.99,47.04,46.98,47.01,138900.0,27.7625,27.7921,27.7566,27.7744,138900.0
2015-01-12 13:40:00,47.02,47.05,47.01,47.05,36100.0,27.7803,27.798,27.7744,27.798,36100.0
2015-01-12 13:45:00,47.05,47.11,47.02,47.08,115500.0,27.798,27.8334,27.7803,27.8157,115500.0
2015-01-12 13:50:00,47.09,47.1,47.05,47.05,52500.0,27.8216,27.8275,27.798,27.798,52500.0
2015-01-12 13:55:00,47.06,47.07,47.04,47.06,44000.0,27.8039,27.8098,27.7921,27.8039,44000.0
2015-01-12 14:00:00,47.07,47.08,47.04,47.05,61900.0,27.8098,27.8157,27.7921,27.798,61900.0
2015-01-12 14:05:00,47.06,47.1,47.04,47.08,96100.0,27.8039,27.8275,27.7921,27.8157,96100.0
2015-01-12 14:10:00,47.09,47.14,47.08,47.12,79000.0,27.8216,27.8512,27.8157,27.8393,79000.0
2015-01-12 14:15:00,47.13,47.13,47.04,47.06,48200.0,27.8453,27.8453,27.7921,27.8039,48200.0
2015-01-12 14:20:00,47.07,47.08,47.04,47.07,128700.0,27.8098,27.8157,27.7921,27.8098,128700.0
2015-01-12 14:25:00,47.07,47.07,47.03,47.05,105100.0,27.8098,27.8098,27.7862,27.798,105100.0
2015-01-12 14:30:00,47.05,47.08,47.03,47.06,107500.0,27.798,27.8157,27.7862,27.8039,107500.0
2015-01-12 14:35:00,47.07,47.07,47.04,47.05,101400.0,27.8098,27.8098,27.7921,27.798,101400.0
2015-01-12 14:40:00,47.05,47.09,47.04,47.05,123100.0,27.798,27.8216,27.7921,27.798,123100.0
2015-01-12 14:45:00,47.05,47.08,47.04,47.07,109100.0,27.798,27.8157,27.7921,27.8098,109100.0
2015-01-12 14:50:00,47.08,47.09,47.04,47.08,79300.0,27.8157,27.8216,27.7921,27.8157,79300.0
2015-01-12 14:55:00,47.08,47.11,47.05,47.1,66400.0,27.8157,27.8334,27.798,27.8275,66400.0
2015-01-12 15:00:00,47.11,47.12,47.07,47.12,82600.0,27.8334,27.8393,27.8098,27.8393,82600.0
2015-01-12 15:05:00,47.12,47.12,47.06,47.08,91400.0,27.8393,27.8393,27.8039,27.8157,91400.0
2015-01-12 15:10:00,47.08,47.13,47.08,47.11,113300.0,27.8157,27.8453,27.8157,27.8334,113300.0
2015-01-12 15:15:00,47.12,47.15,47.1,47.14,112700.0,27.8393,27.8571,27.8275,27.8512,112700.0
2015-01-12 15:20:00,47.14,47.15,47.08,47.09,126400.0,27.8512,27.8571,27.8157,27.8216,126400.0
2015-01-12 15:25:00,47.09,47.11,47.06,47.09,120800.0,27.8216,27.8334,27.8039,27.8216,120800.0
2015-01-12 15:30:00,47.1,47.13,47.06,47.08,261200.0,27.8275,27.8453,27.8039,27.8157,261200.0
2015-01-12 15:35:00,47.07,47.08,47.04,47.08,159900.0,27.8098,27.8157,27.7921,27.8157,159900.0
2015-01-12 15:40:00,47.08,47.15,47.07,47.14,280800.0,27.8157,27.8571,27.8098,27.8512,280800.0
2015-01-12 15:45:00,47.14,47.27,47.13,47.22,461200.0,27.8512,27.928,27.8453,27.8984,461200.0
2015-01-12 15:50:00,47.21,47.23,47.15,47.19,348800.0,27.8925,27.9043,27.8571,27.8807,348800.0
2015-01-12 15:55:00,47.18,47.2,47.05,47.09,645400.0,27.8748,27.8866,27.798,27.8216,645400.0
2015-01-13 09:30:00,47.45,47.63,47.32,47.49,650000.0,28.0343,28.1407,27.9575,28.0579,650000.0
2015-01-13 09:35:00,47.5,47.59,47.46,47.54,240600.0,28.0639,28.117,28.0402,28.0875,240600.0
2015-01-13 09:40:00,47.54,47.63,47.49,47.62,274400.0,28.0875,28.1407,28.0579,28.1348,274400.0
2015-01-13 09:45:00,47.63,47.69,47.59,47.62,173700.0,28.1407,28.1761,28.117,28.1348,173700.0
2015-01-13 09:50:00,47.62,47.8,47.62,47.75,351000.0,28.1348,28.2411,28.1348,28.2116,351000.0
2015-01-13 09:55:00,47.75,47.76,47.64,47.66,231100.0,28.2116,28.2175,28.1466,28.1584,231100.0
2015-01-13 10:00:00,47.67,47.74,47.67,47.7,357400.0,28.1643,28.2057,28.1643,28.182,357400.0
2015-01-13 10:05:00,47.7,47.72,47.63,47.66,217000.0,28.182,28.1938,28.1407,28.1584,217000.0
2015-01-13 10:10:00,47.65,47.68,47.57,47.63,298300.0,28.1525,28.1702,28.1052,28.1407,298300.0
2015-01-13 10:15:00,47.63,47.64,47.58,47.61,144600.0,28.1407,28.1466,28.1111,28.1288,144600.0
2015-01-13 10:20:00,47.6,47.66,47.59,47.64,103200.0,28.1229,28.1584,28.117,28.1466,103200.0
2015-01-13 10:25:00,47.64,47.67,47.62,47.67,85300.0,28.1466,28.1643,28.1348,28.1643,85300.0
2015-01-13 10:30:00,47.67,47.67,47.62,47.65,121500.0,28.1643,28.1643,28.1348,28.1525,121500.0
2015-01-13 10:35:00,47.66,47.69,47.64,47.66,99100.0,28.1584,28.1761,28.1466,28.1584,99100.0
2015-01-13 10:40:00,47.66,47.7,47.64,47.67,130800.0,28.1584,28.182,28.1466,28.1643,130800.0
2015-01-13 10:45:00,47.66,47.7,47.65,47.68,100700.0,28.1584,28.182,28.1525,28.1702,100700.0
2015-01-13 10:50:00,47.68,47.75,47.68,47.73,119600.0,28.1702,28.2116,28.1702,28.1997,119600.0
2015-01-13 10:55:00,47.74,47.77,47.71,47.74,104000.0,28.2057,28.2234,28.1879,28.2057,104000.0
2015-01-13 11:00:00,47.73,47.78,47.71,47.77,146500.0,28.1997,28.2293,28.1879,28.2234,146500.0
2015-01-13 11:05:00,47.76,47.79,47.74,47.75,129700.0,28.2175,28.2352,28.2057,28.2116,129700.0
2015-01-13 11:10:00,47.76,47.79,47.74,47.78,110500.0,28.2175,28.2352,28.2057,28.2293,110500.0
2015-01-13 11:15:00,47.79,47.8,47.71,47.72,110400.0,28.2352,28.2411,28.1879,28.1938,110400.0
2015-01-13 11:20:00,47.72,47.74,47.66,47.72,149600.0,28.1938,28.2057,28.1584,28.1938,149600.0
2015-01-13 11:25:00,47.72,47.73,47.67,47.71,121700.0,28.1938,28.1997,28.1643,28.1879,121700.0
2015-01-13 11:30:00,47.71,47.72,47.65,47.68,138500.0,28.1879,28.1938,28.1525,28.1702,138500.0
2015-01-13 11:35:00,47.68,47.73,47.67,47.7,103200.0,28.1702,28.1997,28.1643,28.182,103200.0
2015-01-13 11:40:00,47.7,47.73,47.67,47.71,75200.0,28.182,28.1997,28.1643,28.1879,75200.0
2015-01-13 11:45:00,47.71,47.75,47.67,47.73,88700.0,28.1879,28.2116,28.1643,28.1997,88700.0
2015-01-13 11:50:00,47.73,47.75,47.71,47.71,59000.0,28.1997,28.2116,28.1879,28.1879,59000.0
2015-01-13 11:55:00,47.71,47.72,47.68,47.7,78200.0,28.1879,28.1938,28.1702,28.182,78200.0
2015-01-13 12:00:00,47.69,47.72,47.66,47.68,98600.0,28.1761,28.1938,28.1584,28.1702,98600.0
2015-01-13 12:05:00,47.68,47.69,47.61,47.63,135900.0,28.1702,28.1761,28.1288,28.1407,135900.0
2015-01-13 12:10:00,47.63,47.65,47.59,47.59,147200.0,28.1407,28.1525,28.117,28.117,147200.0
2015-01-13 12:15:00,47.59,47.63,47.57,47.61,52100.0,28.117,28.1407,28.1052,28.1288,52100.0
2015-01-13 12:20:00,47.6,47.61,47.53,47.54,71500.0,28.1229,28.1288,28.0816,28.0875,71500.0
2015-01-13 12:25:00,47.54,47.58,47.53,47.56,71500.0,28.0875,28.1111,28.0816,28.0993,71500.0
2015-01-13 12:30:00,47.55,47.57,47.49,47.5,105700.0,28.0934,28.1052,28.0579,28.0639,105700.0
2015-01-13 12:35:00,47.51,47.53,47.49,47.51,86400.0,28.0698,28.0816,28.0579,28.0698,86400.0
2015-01-13 12:40:00,47.5,47.51,47.43,47.47,139800.0,28.0639,28.0698,28.0225,28.0461,139800.0
2015-01-13 12:45:00,47.47,47.51,47.45,47.51,58500.0,28.0461,28.0698,28.0343,28.0698,58500.0
2015-01-13 12:50:00,47.5,47.53,47.48,47.5,61700.0,28.0639,28.0816,28.052,28.0639,61700.0
2015-01-13 12:55:00,47.5,47.54,47.49,47.53,50300.0,28.0639,28.0875,28.0579,28.0816,50300.0
2015-01-13 13:00:00,47.54,47.58,47.53,47.57,80500.0,28.0875,28.1111,28.0816,28.1052,80500.0
2015-01-13 13:05:00,47.57,47.59,47.56,47.57,62600.0,28.1052,28.117,28.0993,28.1052,62600.0
2015-01-13 13:10:00,47.57,47.6,47.56,47.58,88200.0,28.1052,28.1229,28.0993,28.1111,88200.0
2015-01-13 13:15:00,47.58,47.59,47.56,47.57,68500.0,28.1111,28.117,28.0993,28.1052,68500.0
2015-01-13 13:20:00,47.56,47.57,47.4,47.41,150400.0,28.0993,28.1052,28.0048,28.0107,150400.0
2015-01-13 13:25:00,47.42,47.43,47.31,47.34,120700.0,28.0166,28.0225,27.9516,27.9693,120700.0
2015-01-13 13:30:00,47.33,47.36,47.28,47.33,158500.0,27.9634,27.9811,27.9339,27.9634,158500.0
2015-01-13 13:35:00,47.32,47.34,47.24,47.25,108000.0,27.9575,27.9693,27.9102,27.9161,108000.0
2015-01-13 13:40:00,47.25,47.32,47.23,47.25,186300.0,27.9161,27.9575,27.9043,27.9161,186300.0
2015-01-13 13:45:00,47.26,47.3,47.24,47.26,68500.0,27.9221,27.9457,27.9102,27.9221,68500.0
2015-01-13 13:50:00,47.25,47.26,47.02,47.04,171800.0,27.9161,27.9221,27.7803,27.7921,171800.0
2015-01-13 13:55:00,47.04,47.15,47.01,47.12,132400.0,27.7921,27.8571,27.7744,27.8393,132400.0
2015-01-13 14:00:00,47.11,47.13,47.04,47.13,246100.0,27.8334,27.8453,27.7921,27.8453,246100.0
2015-01-13 14:05:00,47.13,47.14,47.0,47.06,267700.0,27.8453,27.8512,27.7684,27.8039,267700.0
2015-01-13 14:10:00,47.06,47.09,46.97,46.98,200500.0,27.8039,27.8216,27.7507,27.7566,200500.0
2015-01-13 14:15:00,46.98,47.08,46.96,47.05,149400.0,27.7566,27.8157,27.7448,27.798,149400.0
2015-01-13 14:20:00,47.05,47.07,47.01,47.06,97200.0,27.798,27.8098,27.7744,27.8039,97200.0
2015-01-13 14:25:00,47.05,47.14,47.05,47.12,93200.0,27.798,27.8512,27.798,27.8393,93200.0
2015-01-13 14:30:00,47.12,47.18,47.09,47.16,132600.0,27.8393,27.8748,27.8216,27.863,132600.0
2015-01-13 14:35:00,47.16,47.21,47.15,47.16,131900.0,27.863,27.8925,27.8571,27.863,131900.0
2015-01-13 14:40:00,47.16,47.19,47.1,47.16,61500.0,27.863,27.8807,27.8275,27.863,61500.0
2015-01-13 14:45:00,47.16,47.19,47.11,47.12,67900.0,27.863,27.8807,27.8334,27.8393,67900.0
2015-01-13 14:50:00,47.13,47.18,47.11,47.14,109400.0,27.8453,27.8748,27.8334,27.8512,109400.0
2015-01-13 14:55:00,47.13,47.15,46.93,46.94,123700.0,27.8453,27.8571,27.7271,27.733,123700.0
2015-01-13 15:00:00,46.95,47.02,46.94,47.0,124400.0,27.7389,27.7803,27.733,27.7684,124400.0
2015-01-13 15:05:00,47.0,47.01,46.95,46.98,131700.0,27.7684,27.7744,27.7389,27.7566,131700.0
2015-01-13 15:10:00,46.97,47.08,46.97,47.07,152000.0,27.7507,27.8157,27.7507,27.8098,152000.0
2015-01-13 15:15:00,47.07,47.14,47.07,47.1,73600.0,27.8098,27.8512,27.8098,27.8275,73600.0
2015-01-13 15:20:00,47.11,47.14,47.08,47.13,130800.0,27.8334,27.8512,27.8157,27.8453,130800.0
2015-01-13 15:25:00,47.13,47.15,47.02,47.02,111600.0,27.8453,27.8571,27.7803,27.7803,111600.0
2015-01-13 15:30:00,47.02,47.18,47.02,47.12,180700.0,27.7803,27.8748,27.7803,27.8393,180700.0
2015-01-13 15:35:00,47.13,47.29,47.11,47.25,202400.0,27.8453,27.9398,27.8334,27.9161,202400.0
2015-01-13 15:40:00,47.26,47.29,47.22,47.23,144300.0,27.9221,27.9398,27.8984,27.9043,144300.0
2015-01-13 15:45:00,47.23,47.24,47.14,47.15,186100.0,27.9043,27.9102,27.8512,27.8571,186100.0
2015-01-13 15:50:00,47.16,47.17,47.08,47.14,254400.0,27.863,27.8689,27.8157,27.8512,254400.0
2015-01-13 15:55:00,47.14,47.17,47.1,47.17,352100.0,27.8512,27.8689,27.8275,27.8689,352100.0
2015-01-14 09:30:00,46.88,47.34,46.87,46.95,886200.0,27.6975,27.9693,27.6916,27.7389,886200.0
2015-01-14 09:35:00,46.95,47.0,46.75,46.81,246000.0,27.7389,27.7684,27.6207,27.6562,246000.0
2015-01-14 09:40:00,46.81,46.85,46.76,46.83,225800.0,27.6562,27.6798,27.6266,27.668,225800.0
2015-01-14 09:45:00,46.83,46.89,46.75,46.82,236700.0,27.668,27.7035,27.6207,27.6621,236700.0
2015-01-14 09:50:00,46.83,46.83,46.66,46.73,271500.0,27.668,27.668,27.5676,27.6089,271500.0
2015-01-14 09:55:00,46.73,46.8,46.7,46.76,208900.0,27.6089,27.6503,27.5912,27.6266,208900.0
2015-01-14 10:00:00,46.76,46.85,46.7,46.77,256600.0,27.6266,27.6798,27.5912,27.6326,256600.0
2015-01-14 10:05:00,46.76,46.95,46.75,46.9,219700.0,27.6266,27.7389,27.6207,27.7094,219700.0
2015-01-14 10:10:00,46.9,46.95,46.86,46.88,208400.0,27.7094,27.7389,27.6857,27.6975,208400.0
2015-01-14 10:15:00,46.88,46.91,46.81,46.84,131500.0,27.6975,27.7153,27.6562,27.6739,131500.0
2015-01-14 10:20:00,46.83,46.86,46.79,46.85,112000.0,27.668,27.6857,27.6444,27.6798,112000.0
2015-01-14 10:25:00,46.85,46.9,46.79,46.89,155400.0,27.6798,27.7094,27.6444,27.7035,155400.0
2015-01-14 10:30:00,46.88,46.88,46.77,46.83,175600.0,27.6975,27.6975,27.6326,27.668,175600.0
2015-01-14 10:35:00,46.82,46.85,46.7,46.71,152000.0,27.6621,27.6798,27.5912,27.5971,152000.0
2015-01-14 10:40:00,46.7,46.82,46.69,46.78,104900.0,27.5912,27.6621,27.5853,27.6385,104900.0
2015-01-14 10:45:00,46.78,46.83,46.74,46.79,169400.0,27.6385,27.668,27.6148,27.6444,169400.0
2015-01-14 10:50:00,46.79,46.83,46.77,46.78,131800.0,27.6444,27.668,27.6326,27.6385,131800.0
2015-01-14 10:55:00,46.78,46.82,46.73,46.8,95800.0,27.6385,27.6621,27.6089,27.6503,95800.0
2015-01-14 11:00:00,46.8,46.81,46.74,46.79,127200.0,27.6503,27.6562,27.6148,27.6444,127200.0
2015-01-14 11:05:00,46.8,46.81,46.68,46.71,129900.0,27.6503,27.6562,27.5794,27.5971,129900.0
2015-01-14 11:10:00,46.71,46.78,46.7,46.73,158600.0,27.5971,27.6385,27.5912,27.6089,158600.0
2015-01-14 11:15:00,46.73,46.77,46.71,46.72,128700.0,27.6089,27.6326,27.5971,27.603,128700.0
2015-01-14 11:20:00,46.71,46.76,46.7,46.72,100800.0,27.5971,27.6266,27.5912,27.603,100800.0
2015-01-14 11:25:00,46.71,46.75,46.68,46.7,211400.0,27.5971,27.6207,27.5794,27.5912,211400.0
2015-01-14 11:30:00,46.69,46.72,46.65,46.67,84100.0,27.5853,27.603,27.5617,27.5735,84100.0
2015-01-14 11:35:00,46.67,46.77,46.64,46.76,107800.0,27.5735,27.6326,27.5558,27.6266,107800.0
2015-01-14 11:40:00,46.76,46.8,46.75,46.77,93800.0,27.6266,27.6503,27.6207,27.6326,93800.0
2015-01-14 11:45:00,46.78,46.81,46.77,46.79,90800.0,27.6385,27.6562,27.6326,27.6444,90800.0
2015-01-14 11:50:00,46.78,46.79,46.67,46.67,84400.0,27.6385,27.6444,27.5735,27.5735,84400.0
2015-01-14 11:55:00,46.67,46.7,46.64,46.65,77900.0,27.5735,27.5912,27.5558,27.5617,77900.0
2015-01-14 12:00:00,46.65,46.69,46.64,46.68,207400.0,27.5617,27.5853,27.5558,27.5794,207400.0
2015-01-14 12:05:00,46.68,46.7,46.61,46.62,92800.0,27.5794,27.5912,27.538,27.5439,92800.0
2015-01-14 12:10:00,46.62,46.65,46.57,46.65,83600.0,27.5439,27.5617,27.5144,27.5617,83600.0
2015-01-14 12:15:00,46.64,46.67,46.6,46.61,116200.0,27.5558,27.5735,27.5321,27.538,116200.0
2015-01-14 12:20:00,46.62,46.77,46.6,46.74,146500.0,27.5439,27.6326,27.5321,27.6148,146500.0
2015-01-14 12:25:00,46.75,46.82,46.74,46.79,195600.0,27.6207,27.6621,27.6148,27.6444,195600.0
2015-01-14 12:30:00,46.8,46.8,46.73,46.76,135800.0,27.6503,27.6503,27.6089,27.6266,135800.0
2015-01-14 12:35:00,46.75,46.78,46.72,46.75,68600.0,27.6207,27.6385,27.603,27.6207,68600.0
2015-01-14 12:40:00,46.75,46.78,46.72,46.72,118900.0,27.6207,27.6385,27.603,27.603,118900.0
2015-01-14 12:45:00,46.73,46.75,46.69,46.72,99500.0,27.6089,27.6207,27.5853,27.603,99500.0
2015-01-14 12:50:00,46.73,46.74,46.7,46.73,114400.0,27.6089,27.6148,27.5912,27.6089,114400.0
2015-01-14 12:55:00,46.73,46.8,46.71,46.78,77900.0,27.6089,27.6503,27.5971,27.6385,77900.0
2015-01-14 13:00:00,46.78,46.8,46.76,46.79,103300.0,27.6385,27.6503,27.6266,27.6444,103300.0
2015-01-14 13:05:00,46.79,46.79,46.73,46.75,151400.0,27.6444,27.6444,27.6089,27.6207,151400.0
2015-01-14 13:10:00,46.75,46.76,46.68,46.68,125200.0,27.6207,27.6266,27.5794,27.5794,125200.0
2015-01-14 13:15:00,46.68,46.79,46.68,46.79,129100.0,27.5794,27.6444,27.5794,27.6444,129100.0
2015-01-14 13:20:00,46.79,46.79,46.74,46.77,132000.0,27.6444,27.6444,27.6148,27.6326,132000.0
2015-01-14 13:25:00,46.77,46.85,46.76,46.81,354200.0,27.6326,27.6798,27.6266,27.6562,354200.0
2015-01-14 13:30:00,46.81,46.82,46.74,46.75,101600.0,27.6562,27.6621,27.6148,27.6207,101600.0
2015-01-14 13:35:00,46.75,46.77,46.74,46.76,134000.0,27.6207,27.6326,27.6148,27.6266,134000.0
2015-01-14 13:40:00,46.75,46.76,46.65,46.65,188900.0,27.6207,27.6266,27.5617,27.5617,188900.0
2015-01-14 13:45:00,46.65,46.66,46.59,46.62,191800.0,27.5617,27.5676,27.5262,27.5439,191800.0
2015-01-14 13:50:00,46.62,46.62,46.57,46.59,98200.0,27.5439,27.5439,27.5144,27.5262,98200.0
2015-01-14 13:55:00,46.59,46.71,46.57,46.71,90600.0,27.5262,27.5971,27.5144,27.5971,90600.0
2015-01-14 14:00:00,46.71,46.73,46.66,46.72,75900.0,27.5971,27.6089,27.5676,27.603,75900.0
2015-01-14 14:05:00,46.72,46.73,46.67,46.69,114700.0,27.603,27.6089,27.5735,27.5853,114700.0
2015-01-14 14:10:00,46.69,46.83,46.67,46.83,176000.0,27.5853,27.668,27.5735,27.668,176000.0
2015-01-14 14:15:00,46.83,46.93,46.79,46.92,141400.0,27.668,27.7271,27.6444,27.7212,141400.0
2015-01-14 14:20:00,46.92,46.94,46.83,46.85,80800.0,27.7212,27.733,27.668,27.6798,80800.0
2015-01-14 14:25:00,46.85,46.93,46.83,46.91,90600.0,27.6798,27.7271,27.668,27.7153,90600.0
2015-01-14 14:30:00,46.91,46.99,46.86,46.93,128700.0,27.7153,27.7625,27.6857,27.7271,128700.0
2015-01-14 14:35:00,46.93,46.97,46.89,46.94,116100.0,27.7271,27.7507,27.7035,27.733,116100.0
2015-01-14 14:40:00,46.95,46.98,46.9,46.92,92800.0,27.7389,27.7566,27.7094,27.7212,92800.0
2015-01-14 14:45:00,46.91,46.97,46.89,46.91,94900.0,27.7153,27.7507,27.7035,27.7153,94900.0
2015-01-14 14:50:00,46.9,46.9,46.84,46.85,129200.0,27.7094,27.7094,27.6739,27.6798,129200.0
2015-01-14 14:55:00,46.86,46.86,46.79,46.8,87400.0,27.6857,27.6857,27.6444,27.6503,87400.0
2015-01-14 15:00:00,46.81,46.89,46.79,46.87,104600.0,27.6562,27.7035,27.6444,27.6916,104600.0
2015-01-14 15:05:00,46.87,46.89,46.82,46.84,114500.0,27.6916,27.7035,27.6621,27.6739,114500.0
2015-01-14 15:10:00,46.85,46.86,46.78,46.83,81300.0,27.6798,27.6857,27.6385,27.668,81300.0
2015-01-14 15:15:00,46.82,46.96,46.82,46.93,197900.0,27.6621,27.7448,27.6621,27.7271,197900.0
2015-01-14 15:20:00,46.93,46.98,46.88,46.91,162600.0,27.7271,27.7566,27.6975,27.7153,162600.0
2015-01-14 15:25:00,46.91,46.97,46.85,46.93,156100.0,27.7153,27.7507,27.6798,27.7271,156100.0
2015-01-14 15:30:00,46.93,46.98,46.81,46.83,201300.0,27.7271,27.7566,27.6562,27.668,201300.0
2015-01-14 15:35:00,46.84,46.85,46.8,46.85,181400.0,27.6739,27.6798,27.6503,27.6798,181400.0
2015-01-14 15:40:00,46.85,46.93,46.84,46.86,220200.0,27.6798,27.7271,27.6739,27.6857,220200.0
2015-01-14 15:45:00,46.87,46.96,46.86,46.93,238000.0,27.6916,27.7448,27.6857,27.7271,238000.0
2015-01-14 15:50:00,46.94,46.96,46.91,46.95,242400.0,27.733,27.7448,27.7153,27.7389,242400.0
2015-01-14 15:55:00,46.95,46.98,46.88,46.95,627000.0,27.7389,27.7566,27.6975,27.7389,627000.0
2015-01-15 09:30:00,47.23,47.54,47.18,47.24,515500.0,27.9043,28.0875,27.8748,27.9102,515500.0
2015-01-15 09:35:00,47.25,47.35,47.16,47.23,178000.0,27.9161,27.9752,27.863,27.9043,178000.0
2015-01-15 09:40:00,47.23,47.29,47.05,47.08,202600.0,27.9043,27.9398,27.798,27.8157,202600.0
2015-01-15 09:45:00,47.08,47.14,46.94,46.97,94700.0,27.8157,27.8512,27.733,27.7507,94700.0
2015-01-15 09:50:00,46.97,47.09,46.95,46.98,83500.0,27.7507,27.8216,27.7389,27.7566,83500.0
2015-01-15 09:55:00,46.98,47.05,46.8,46.99,157700.0,27.7566,27.798,27.6503,27.7625,157700.0
2015-01-15 10:00:00,46.97,47.09,46.88,47.01,241000.0,27.7507,27.8216,27.6975,27.7744,241000.0
2015-01-15 10:05:00,47.0,47.12,46.93,47.1,85600.0,27.7684,27.8393,27.7271,27.8275,85600.0
2015-01-15 10:10:00,47.11,47.12,46.93,47.03,116000.0,27.8334,27.8393,27.7271,27.7862,116000.0
2015-01-15 10:15:00,47.02,47.06,46.97,47.0,206400.0,27.7803,27.8039,27.7507,27.7684,206400.0
2015-01-15 10:20:00,47.01,47.02,46.94,47.02,253000.0,27.7744,27.7803,27.733,27.7803,253000.0
2015-01-15 10:25:00,47.03,47.07,46.97,47.04,69900.0,27.7862,27.8098,27.7507,27.7921,69900.0
2015-01-15 10:30:00,47.04,47.22,47.03,47.14,121700.0,27.7921,27.8984,27.7862,27.8512,121700.0
2015-01-15 10:35:00,47.14,47.15,47.05,47.08,69800.0,27.8512,27.8571,27.798,27.8157,69800.0
2015-01-15 10:40:00,47.09,47.09,47.01,47.02,63100.0,27.8216,27.8216,27.7744,27.7803,63100.0
2015-01-15 10:45:00,47.02,47.1,47.01,47.06,65400.0,27.7803,27.8275,27.7744,27.8039,65400.0
2015-01-15 10:50:00,47.06,47.13,47.04,47.11,99800.0,27.8039,27.8453,27.7921,27.8334,99800.0
2015-01-15 10:55:00,47.11,47.12,47.04,47.05,97200.0,27.8334,27.8393,27.7921,27.798,97200.0
2015-01-15 11:00:00,47.05,47.09,47.04,47.09,113300.0,27.798,27.8216,27.7921,27.8216,113300.0
2015-01-15 11:05:00,47.09,47.09,47.04,47.08,68600.0,27.8216,27.8216,27.7921,27.8157,68600.0
2015-01-15 11:10:00,47.08,47.13,47.05,47.11,57600.0,27.8157,27.8453,27.798,27.8334,57600.0
2015-01-15 11:15:00,47.11,47.11,47.01,47.01,97500.0,27.8334,27.8334,27.7744,27.7744,97500.0
2015-01-15 11:20:00,47.02,47.03,46.97,46.99,87000.0,27.7803,27.7862,27.7507,27.7625,87000.0
2015-01-15 11:25:00,46.98,47.02,46.96,46.97,98100.0,27.7566,27.7803,27.7448,27.7507,98100.0
2015-01-15 11:30:00,46.97,47.08,46.95,47.08,61400.0,27.7507,27.8157,27.7389,27.8157,61400.0
2015-01-15 11:35:00,47.08,47.11,46.94,46.99,82600.0,27.8157,27.8334,27.733,27.7625,82600.0
2015-01-15 11:40:00,46.99,47.04,46.97,47.03,145400.0,27.7625,27.7921,27.7507,27.7862,145400.0
2015-01-15 11:45:00,47.0,47.09,47.0,47.05,61200.0,27.7684,27.8216,27.7684,27.798,61200.0
2015-01-15 11:50:00,47.05,47.05,46.98,47.04,74900.0,27.798,27.798,27.7566,27.7921,74900.0
2015-01-15 11:55:00,47.04,47.05,47.0,47.04,37400.0,27.7921,27.798,27.7684,27.7921,37400.0
2015-01-15 12:00:00,47.04,47.06,47.01,47.02,82000.0,27.7921,27.8039,27.7744,27.7803,82000.0
2015-01-15 12:05:00,47.01,47.09,47.01,47.07,64800.0,27.7744,27.8216,27.7744,27.8098,64800.0
2015-01-15 12:10:00,47.07,47.11,47.04,47.08,62300.0,27.8098,27.8334,27.7921,27.8157,62300.0
2015-01-15 12:15:00,47.09,47.09,47.02,47.02,84600.0,27.8216,27.8216,27.7803,27.7803,84600.0
2015-01-15 12:20:00,47.02,47.07,47.01,47.03,62100.0,27.7803,27.8098,27.7744,27.7862,62100.0
2015-01-15 12:25:00,47.04,47.1,47.03,47.05,96600.0,27.7921,27.8275,27.7862,27.798,96600.0
2015-01-15 12:30:00,47.06,47.1,47.02,47.08,99600.0,27.8039,27.8275,27.7803,27.8157,99600.0
2015-01-15 12:35:00,47.08,47.09,47.02,47.07,126600.0,27.8157,27.8216,27.7803,27.8098,126600.0
2015-01-15 12:40:00,47.07,47.1,47.02,47.04,80100.0,27.8098,27.8275,27.7803,27.7921,80100.0
2015-01-15 12:45:00,47.03,47.07,47.0,47.07,72800.0,27.7862,27.8098,27.7684,27.8098,72800.0
2015-01-15 12:50:00,47.05,47.09,47.01,47.08,82600.0,27.798,27.8216,27.7744,27.8157,82600.0
2015-01-15 12:55:00,47.08,47.1,47.05,47.06,73500.0,27.8157,27.8275,27.798,27.8039,73500.0
2015-01-15 13:00:00,47.06,47.13,47.04,47.12,96200.0,27.8039,27.8453,27.7921,27.8393,96200.0
2015-01-15 13:05:00,47.13,47.16,47.11,47.14,92500.0,27.8453,27.863,27.8334,27.8512,92500.0
2015-01-15 13:10:00,47.14,47.2,47.11,47.2,84100.0,27.8512,27.8866,27.8334,27.8866,84100.0
2015-01-15 13:15:00,47.2,47.22,47.15,47.18,81200.0,27.8866,27.8984,27.8571,27.8748,81200.0
2015-01-15 13:20:00,47.18,47.18,47.13,47.16,54000.0,27.8748,27.8748,27.8453,27.863,54000.0
2015-01-15 13:25:00,47.16,47.16,47.1,47.1,67500.0,27.863,27.863,27.8275,27.8275,67500.0
2015-01-15 13:30:00,47.1,47.13,47.08,47.1,61100.0,27.8275,27.8453,27.8157,27.8275,61100.0
2015-01-15 13:35:00,47.11,47.12,47.09,47.1,88700.0,27.8334,27.8393,27.8216,27.8275,88700.0
2015-01-15 13:40:00,47.1,47.13,47.09,47.12,70200.0,27.8275,27.8453,27.8216,27.8393,70200.0
2015-01-15 13:45:00,47.12,47.15,47.08,47.15,136600.0,27.8393,27.8571,27.8157,27.8571,136600.0
2015-01-15 13:50:00,47.15,47.23,47.14,47.2,97900.0,27.8571,27.9043,27.8512,27.8866,97900.0
2015-01-15 13:55:00,47.2,47.2,47.11,47.12,59000.0,27.8866,27.8866,27.8334,27.8393,59000.0
2015-01-15 14:00:00,47.13,47.18,47.11,47.16,73300.0,27.8453,27.8748,27.8334,27.863,73300.0
2015-01-15 14:05:00,47.15,47.23,47.12,47.22,71500.0,27.8571,27.9043,27.8393,27.8984,71500.0
2015-01-15 14:10:00,47.22,47.23,47.16,47.22,46500.0,27.8984,27.9043,27.863,27.8984,46500.0
2015-01-15 14:15:00,47.23,47.27,47.19,47.24,114000.0,27.9043,27.928,27.8807,27.9102,114000.0
2015-01-15 14:20:00,47.23,47.27,47.19,47.22,109000.0,27.9043,27.928,27.8807,27.8984,109000.0
2015-01-15 14:25:00,47.22,47.24,47.17,47.18,91300.0,27.8984,27.9102,27.8689,27.8748,91300.0
2015-01-15 14:30:00,47.18,47.29,47.17,47.28,96900.0,27.8748,27.9398,27.8689,27.9339,96900.0
2015-01-15 14:35:00,47.28,47.3,47.25,47.28,91800.0,27.9339,27.9457,27.9161,27.9339,91800.0
2015-01-15 14:40:00,47.28,47.29,47.25,47.26,97300.0,27.9339,27.9398,27.9161,27.9221,97300.0
2015-01-15 14:45:00,47.27,47.31,47.25,47.25,75300.0,27.928,27.9516,27.9161,27.9161,75300.0
2015-01-15 14:50:00,47.25,47.3,47.22,47.3,94600.0,27.9161,27.9457,27.8984,27.9457,94600.0
2015-01-15 14:55:00,47.3,47.4,47.27,47.36,160100.0,27.9457,28.0048,27.928,27.9811,160100.0
2015-01-15 15:00:00,47.35,47.36,47.3,47.31,205100.0,27.9752,27.9811,27.9457,27.9516,205100.0
2015-01-15 15:05:00,47.31,47.32,47.25,47.26,128700.0,27.9516,27.9575,27.9161,27.9221,128700.0
2015-01-15 15:10:00,47.26,47.27,47.18,47.23,119900.0,27.9221,27.928,27.8748,27.9043,119900.0
2015-01-15 15:15:00,47.23,47.29,47.21,47.29,134000.0,27.9043,27.9398,27.8925,27.9398,134000.0
2015-01-15 15:20:00,47.29,47.3,47.22,47.25,140500.0,27.9398,27.9457,27.8984,27.9161,140500.0
2015-01-15 15:25:00,47.24,47.32,47.24,47.29,75800.0,27.9102,27.9575,27.9102,27.9398,75800.0
2015-01-15 15:30:00,47.29,47.33,47.25,47.29,198300.0,27.9398,27.9634,27.9161,27.9398,198300.0
2015-01-15 15:35:00,47.29,47.3,47.25,47.27,130000.0,27.9398,27.9457,27.9161,27.928,130000.0
2015-01-15 15:40:00,47.27,47.32,47.24,47.3,270300.0,27.928,27.9575,27.9102,27.9457,270300.0
2015-01-15 15:45:00,47.29,47.3,47.25,47.27,325200.0,27.9398,27.9457,27.9161,27.928,325200.0
2015-01-15 15:50:00,47.27,47.27,47.15,47.15,295300.0,27.928,27.928,27.8571,27.8571,295300.0
2015-01-15 15:55:00,47.15,47.16,47.09,47.1,651300.0,27.8571,27.863,27.8216,27.8275,651300.0
2015-01-16 09:30:00,47.13,47.48,47.12,47.45,1632100.0,27.8453,28.052,27.8393,28.0343,1632100.0
2015-01-16 09:35:00,47.41,47.46,47.25,47.32,216100.0,28.0107,28.0402,27.9161,27.9575,216100.0
2015-01-16 09:40:00,47.35,47.49,47.32,47.42,356100.0,27.9752,28.0579,27.9575,28.0166,356100.0
2015-01-16 09:45:00,47.43,47.47,47.29,47.45,225600.0,28.0225,28.0461,27.9398,28.0343,225600.0
2015-01-16 09:50:00,47.45,47.47,47.28,47.35,200800.0,28.0343,28.0461,27.9339,27.9752,200800.0
2015-01-16 09:55:00,47.36,47.4,47.3,47.33,96000.0,27.9811,28.0048,27.9457,27.9634,96000.0
2015-01-16 10:00:00,47.33,47.45,47.21,47.31,380100.0,27.9634,28.0343,27.8925,27.9516,380100.0
2015-01-16 10:05:00,47.3,47.35,47.2,47.34,246800.0,27.9457,27.9752,27.8866,27.9693,246800.0
2015-01-16 10:10:00,47.33,47.34,47.23,47.3,189000.0,27.9634,27.9693,27.9043,27.9457,189000.0
2015-01-16 10:15:00,47.3,47.44,47.29,47.42,153100.0,27.9457,28.0284,27.9398,28.0166,153100.0
2015-01-16 10:20:00,47.42,47.46,47.37,47.43,120700.0,28.0166,28.0402,27.987,28.0225,120700.0
2015-01-16 10:25:00,47.44,47.51,47.42,47.48,167400.0,28.0284,28.0698,28.0166,28.052,167400.0
2015-01-16 10:30:00,47.48,47.54,47.47,47.54,143300.0,28.052,28.0875,28.0461,28.0875,143300.0
2015-01-16 10:35:00,47.54,47.55,47.44,47.46,172800.0,28.0875,28.0934,28.0284,28.0402,172800.0
2015-01-16 10:40:00,47.46,47.49,47.42,47.42,182300.0,28.0402,28.0579,28.0166,28.0166,182300.0
2015-01-16 10:45:00,47.43,47.46,47.41,47.41,383000.0,28.0225,28.0402,28.0107,28.0107,383000.0
2015-01-16 10:50:00,47.41,47.56,47.41,47.54,257700.0,28.0107,28.0993,28.0107,28.0875,257700.0
2015-01-16 10:55:00,47.55,47.64,47.53,47.62,151500.0,28.0934,28.1466,28.0816,28.1348,151500.0
2015-01-16 11:00:00,47.62,47.65,47.55,47.55,112200.0,28.1348,28.1525,28.0934,28.0934,112200.0
2015-01-16 11:05:00,47.55,47.58,47.51,47.53,122700.0,28.0934,28.1111,28.0698,28.0816,122700.0
2015-01-16 11:10:00,47.53,47.59,47.5,47.58,283700.0,28.0816,28.117,28.0639,28.1111,283700.0
2015-01-16 11:15:00,47.58,47.68,47.57,47.63,173700.0,28.1111,28.1702,28.1052,28.1407,173700.0
2015-01-16 11:20:00,47.64,47.64,47.59,47.61,156700.0,28.1466,28.1466,28.117,28.1288,156700.0
2015-01-16 11:25:00,47.62,47.64,47.58,47.62,166500.0,28.1348,28.1466,28.1111,28.1348,166500.0
2015-01-16 11:30:00,47.61,47.67,47.6,47.64,92800.0,28.1288,28.1643,28.1229,28.1466,92800.0
2015-01-16 11:35:00,47.64,47.69,47.63,47.68,106500.0,28.1466,28.1761,28.1407,28.1702,106500.0
2015-01-16 11:40:00,47.68,47.74,47.66,47.73,127800.0,28.1702,28.2057,28.1584,28.1997,127800.0
2015-01-16 11:45:00,47.73,47.75,47.69,47.69,184800.0,28.1997,28.2116,28.1761,28.1761,184800.0
2015-01-16 11:50:00,47.69,47.7,47.6,47.62,143900.0,28.1761,28.182,28.1229,28.1348,143900.0
2015-01-16 11:55:00,47.63,47.75,47.62,47.75,194700.0,28.1407,28.2116,28.1348,28.2116,194700.0
2015-01-16 12:00:00,47.74,47.8,47.74,47.77,146400.0,28.2057,28.2411,28.2057,28.2234,146400.0
2015-01-16 12:05:00,47.77,47.79,47.67,47.69,97100.0,28.2234,28.2352,28.1643,28.1761,97100.0
2015-01-16 12:10:00,47.69,47.71,47.64,47.69,147600.0,28.1761,28.1879,28.1466,28.1761,147600.0
2015-01-16 12:15:00,47.69,47.71,47.68,47.69,65800.0,28.1761,28.1879,28.1702,28.1761,65800.0
2015-01-16 12:20:00,47.7,47.7,47.67,47.69,66800.0,28.182,28.182,28.1643,28.1761,66800.0
2015-01-16 12:25:00,47.68,47.76,47.68,47.73,92700.0,28.1702,28.2175,28.1702,28.1997,92700.0
2015-01-16 12:30:00,47.73,47.78,47.72,47.78,99800.0,28.1997,28.2293,28.1938,28.2293,99800.0
2015-01-16 12:35:00,47.77,47.8,47.75,47.79,126300.0,28.2234,28.2411,28.2116,28.2352,126300.0
2015-01-16 12:40:00,47.79,47.89,47.79,47.89,153200.0,28.2352,28.2943,28.2352,28.2943,153200.0
2015-01-16 12:45:00,47.89,47.9,47.85,47.88,146200.0,28.2943,28.3002,28.2706,28.2884,146200.0
2015-01-16 12:50:00,47.87,48.01,47.87,47.91,464500.0,28.2825,28.3652,28.2825,28.3061,464500.0
2015-01-16 12:55:00,47.91,47.97,47.9,47.9,123000.0,28.3061,28.3415,28.3002,28.3002,123000.0
2015-01-16 13:00:00,47.9,47.92,47.86,47.88,85600.0,28.3002,28.312,28.2765,28.2884,85600.0
2015-01-16 13:05:00,47.88,47.91,47.86,47.86,96000.0,28.2884,28.3061,28.2765,28.2765,96000.0
2015-01-16 13:10:00,47.87,47.9,47.85,47.86,75300.0,28.2825,28.3002,28.2706,28.2765,75300.0
2015-01-16 13:15:00,47.86,47.86,47.81,47.81,56200.0,28.2765,28.2765,28.247,28.247,56200.0
2015-01-16 13:20:00,47.81,47.82,47.73,47.82,160800.0,28.247,28.2529,28.1997,28.2529,160800.0
2015-01-16 13:25:00,47.82,47.83,47.75,47.8,123100.0,28.2529,28.2588,28.2116,28.2411,123100.0
2015-01-16 13:30:00,47.8,47.83,47.76,47.83,94800.0,28.2411,28.2588,28.2175,28.2588,94800.0
2015-01-16 13:35:00,47.83,47.89,47.82,47.87,106600.0,28.2588,28.2943,28.2529,28.2825,106600.0
2015-01-16 13:40:00,47.87,47.88,47.81,47.81,87800.0,28.2825,28.2884,28.247,28.247,87800.0
2015-01-16 13:45:00,47.82,47.84,47.79,47.84,81200.0,28.2529,28.2647,28.2352,28.2647,81200.0
2015-01-16 13:50:00,47.83,47.87,47.83,47.87,68700.0,28.2588,28.2825,28.2588,28.2825,68700.0
2015-01-16 13:55:00,47.87,47.9,47.86,47.9,130900.0,28.2825,28.3002,28.2765,28.3002,130900.0
2015-01-16 14:00:00,47.89,47.92,47.87,47.87,131500.0,28.2943,28.312,28.2825,28.2825,131500.0
2015-01-16 14:05:00,47.88,47.9,47.82,47.82,150100.0,28.2884,28.3002,28.2529,28.2529,150100.0
2015-01-16 14:10:00,47.82,47.85,47.81,47.83,73000.0,28.2529,28.2706,28.247,28.2588,73000.0
2015-01-16 14:15:00,47.84,47.85,47.8,47.82,118400.0,28.2647,28.2706,28.2411,28.2529,118400.0
2015-01-16 14:20:00,47.81,47.85,47.8,47.83,63900.0,28.247,28.2706,28.2411,28.2588,63900.0
2015-01-16 14:25:00,47.83,47.88,47.81,47.85,97100.0,28.2588,28.2884,28.247,28.2706,97100.0
2015-01-16 14:30:00,47.84,47.85,47.8,47.83,96800.0,28.2647,28.2706,28.2411,28.2588,96800.0
2015-01-16 14:35:00,47.83,47.84,47.8,47.82,83200.0,28.2588,28.2647,28.2411,28.2529,83200.0
2015-01-16 14:40:00,47.81,47.86,47.8,47.81,83900.0,28.247,28.2765,28.2411,28.247,83900.0
2015-01-16 14:45:00,47.81,47.83,47.8,47.8,71600.0,28.247,28.2588,28.2411,28.2411,71600.0
2015-01-16 14:50:00,47.81,47.87,47.81,47.87,118100.0,28.247,28.2825,28.247,28.2825,118100.0
2015-01-16 14:55:00,47.87,47.88,47.83,47.86,100700.0,28.2825,28.2884,28.2588,28.2765,100700.0
2015-01-16 15:00:00,47.86,47.87,47.82,47.85,74200.0,28.2765,28.2825,28.2529,28.2706,74200.0
2015-01-16 15:05:00,47.85,47.87,47.82,47.84,186000.0,28.2706,28.2825,28.2529,28.2647,186000.0
2015-01-16 15:10:00,47.85,47.86,47.81,47.84,119300.0,28.2706,28.2765,28.247,28.2647,119300.0
2015-01-16 15:15:00,47.84,47.88,47.83,47.88,113400.0,28.2647,28.2884,28.2588,28.2884,113400.0
2015-01-16 15:20:00,47.88,47.92,47.87,47.92,127800.0,28.2884,28.312,28.2825,28.312,127800.0
2015-01-16 15:25:00,47.91,47.95,47.88,47.93,206000.0,28.3061,28.3297,28.2884,28.3179,206000.0
2015-01-16 15:30:00,47.94,47.94,47.9,47.93,135200.0,28.3238,28.3238,28.3002,28.3179,135200.0
2015-01-16 15:35:00,47.93,48.0,47.92,47.99,416900.0,28.3179,28.3593,28.312,28.3534,416900.0
2015-01-16 15:40:00,47.99,48.0,47.97,47.98,238300.0,28.3534,28.3593,28.3415,28.3474,238300.0
2015-01-16 15:45:00,47.98,48.02,47.97,48.0,490200.0,28.3474,28.3711,28.3415,28.3593,490200.0
2015-01-16 15:50:00,48.0,48.02,47.96,47.99,344100.0,28.3593,28.3711,28.3356,28.3534,344100.0
2015-01-16 15:55:00,47.98,48.03,47.96,47.96,988600.0,28.3474,28.377,28.3356,28.3356,988600.0
2015-01-20 09:30:00,48.14,48.2,48.02,48.07,497700.0,28.442,28.4774,28.3711,28.4006,497700.0
2015-01-20 09:35:00,48.07,48.24,48.07,48.13,243400.0,28.4006,28.5011,28.4006,28.4361,243400.0
2015-01-20 09:40:00,48.12,48.12,47.93,47.96,240300.0,28.4302,28.4302,28.3179,28.3356,240300.0
2015-01-20 09:45:00,47.96,47.98,47.8,47.84,168400.0,28.3356,28.3474,28.2411,28.2647,168400.0
2015-01-20 09:50:00,47.84,47.88,47.72,47.84,277900.0,28.2647,28.2884,28.1938,28.2647,277900.0
2015-01-20 09:55:00,47.85,47.94,47.81,47.94,260800.0,28.2706,28.3238,28.247,28.3238,260800.0
2015-01-20 10:00:00,47.93,47.99,47.87,47.96,156800.0,28.3179,28.3534,28.2825,28.3356,156800.0
2015-01-20 10:05:00,47.96,47.97,47.87,47.89,71900.0,28.3356,28.3415,28.2825,28.2943,71900.0
2015-01-20 10:10:00,47.89,47.92,47.88,47.9,103800.0,28.2943,28.312,28.2884,28.3002,103800.0
2015-01-20 10:15:00,47.9,47.91,47.78,47.81,130000.0,28.3002,28.3061,28.2293,28.247,130000.0
2015-01-20 10:20:00,47.8,47.94,47.8,47.91,198200.0,28.2411,28.3238,28.2411,28.3061,198200.0
2015-01-20 10:25:00,47.92,47.94,47.89,47.92,130300.0,28.312,28.3238,28.2943,28.312,130300.0
2015-01-20 10:30:00,47.93,47.94,47.86,47.89,125800.0,28.3179,28.3238,28.2765,28.2943,125800.0
2015-01-20 10:35:00,47.89,47.92,47.86,47.9,121500.0,28.2943,28.312,28.2765,28.3002,121500.0
2015-01-20 10:40:00,47.9,47.91,47.76,47.78,144700.0,28.3002,28.3061,28.2175,28.2293,144700.0
2015-01-20 10:45:00,47.79,47.9,47.79,47.89,98500.0,28.2352,28.3002,28.2352,28.2943,98500.0
2015-01-20 10:50:00,47.9,47.9,47.84,47.89,115900.0,28.3002,28.3002,28.2647,28.2943,115900.0
2015-01-20 10:55:00,47.89,47.9,47.84,47.84,115800.0,28.2943,28.3002,28.2647,28.2647,115800.0
2015-01-20 11:00:00,47.84,47.9,47.82,47.9,113500.0,28.2647,28.3002,28.2529,28.3002,113500.0
2015-01-20 11:05:00,47.89,47.92,47.87,47.89,102800.0,28.2943,28.312,28.2825,28.2943,102800.0
2015-01-20 11:10:00,47.9,47.9,47.8,47.84,205100.0,28.3002,28.3002,28.2411,28.2647,205100.0
2015-01-20 11:15:00,47.84,47.85,47.77,47.83,162700.0,28.2647,28.2706,28.2234,28.2588,162700.0
2015-01-20 11:20:00,47.83,47.9,47.82,47.88,86200.0,28.2588,28.3002,28.2529,28.2884,86200.0
2015-01-20 11:25:00,47.88,47.89,47.79,47.84,124600.0,28.2884,28.2943,28.2352,28.2647,124600.0
2015-01-20 11:30:00,47.83,47.87,47.81,47.83,85200.0,28.2588,28.2825,28.247,28.2588,85200.0
2015-01-20 11:35:00,47.84,47.87,47.83,47.86,82700.0,28.2647,28.2825,28.2588,28.2765,82700.0
2015-01-20 11:40:00,47.86,47.86,47.8,47.85,162700.0,28.2765,28.2765,28.2411,28.2706,162700.0
2015-01-20 11:45:00,47.84,47.86,47.71,47.73,209800.0,28.2647,28.2765,28.1879,28.1997,209800.0
2015-01-20 11:50:00,47.73,47.83,47.72,47.82,137500.0,28.1997,28.2588,28.1938,28.2529,137500.0
2015-01-20 11:55:00,47.82,47.83,47.72,47.77,193900.0,28.2529,28.2588,28.1938,28.2234,193900.0
2015-01-20 12:00:00,47.77,47.84,47.75,47.82,159400.0,28.2234,28.2647,28.2116,28.2529,159400.0
2015-01-20 12:05:00,47.82,47.87,47.8,47.87,139200.0,28.2529,28.2825,28.2411,28.2825,139200.0
2015-01-20 12:10:00,47.87,47.9,47.82,47.84,181500.0,28.2825,28.3002,28.2529,28.2647,181500.0
2015-01-20 12:15:00,47.84,47.85,47.8,47.84,184300.0,28.2647,28.2706,28.2411,28.2647,184300.0
2015-01-20 12:20:00,47.85,47.88,47.83,47.85,110700.0,28.2706,28.2884,28.2588,28.2706,110700.0
2015-01-20 12:25:00,47.85,47.88,47.85,47.86,60400.0,28.2706,28.2884,28.2706,28.2765,60400.0
2015-01-20 12:30:00,47.86,47.88,47.85,47.85,59600.0,28.2765,28.2884,28.2706,28.2706,59600.0
2015-01-20 12:35:00,47.86,47.9,47.85,47.89,51900.0,28.2765,28.3002,28.2706,28.2943,51900.0
2015-01-20 12:40:00,47.9,47.94,47.89,47.91,396800.0,28.3002,28.3238,28.2943,28.3061,396800.0
2015-01-20 12:45:00,47.91,47.95,47.9,47.93,48400.0,28.3061,28.3297,28.3002,28.3179,48400.0
2015-01-20 12:50:00,47.93,47.94,47.88,47.89,70200.0,28.3179,28.3238,28.2884,28.2943,70200.0
2015-01-20 12:55:00,47.89,47.9,47.87,47.87,64000.0,28.2943,28.3002,28.2825,28.2825,64000.0
2015-01-20 13:00:00,47.86,47.88,47.85,47.86,285700.0,28.2765,28.2884,28.2706,28.2765,285700.0
2015-01-20 13:05:00,47.86,47.86,47.75,47.8,112000.0,28.2765,28.2765,28.2116,28.2411,112000.0
2015-01-20 13:10:00,47.8,47.87,47.78,47.85,133600.0,28.2411,28.2825,28.2293,28.2706,133600.0
2015-01-20 13:15:00,47.84,47.9,47.84,47.88,67400.0,28.2647,28.3002,28.2647,28.2884,67400.0
2015-01-20 13:20:00,47.88,47.98,47.88,47.96,69600.0,28.2884,28.3474,28.2884,28.3356,69600.0
2015-01-20 13:25:00,47.96,48.0,47.94,47.99,96300.0,28.3356,28.3593,28.3238,28.3534,96300.0
2015-01-20 13:30:00,47.99,48.07,47.98,48.05,132500.0,28.3534,28.4006,28.3474,28.3888,132500.0
2015-01-20 13:35:00,48.05,48.06,48.02,48.06,49000.0,28.3888,28.3947,28.3711,28.3947,49000.0
2015-01-20 13:40:00,48.05,48.06,47.96,47.98,104300.0,28.3888,28.3947,28.3356,28.3474,104300.0
2015-01-20 13:45:00,47.97,47.99,47.93,47.94,80200.0,28.3415,28.3534,28.3179,28.3238,80200.0
2015-01-20 13:50:00,47.94,47.96,47.92,47.96,117100.0,28.3238,28.3356,28.312,28.3356,117100.0
2015-01-20 13:55:00,47.96,47.97,47.92,47.93,52100.0,28.3356,28.3415,28.312,28.3179,52100.0
2015-01-20 14:00:00,47.92,48.02,47.92,47.98,148300.0,28.312,28.3711,28.312,28.3474,148300.0
2015-01-20 14:05:00,47.98,48.0,47.96,47.98,81900.0,28.3474,28.3593,28.3356,28.3474,81900.0
2015-01-20 14:10:00,47.98,47.99,47.94,47.98,69200.0,28.3474,28.3534,28.3238,28.3474,69200.0
2015-01-20 14:15:00,47.98,47.99,47.95,47.97,165600.0,28.3474,28.3534,28.3297,28.3415,165600.0
2015-01-20 14:20:00,47.97,47.99,47.95,47.99,81700.0,28.3415,28.3534,28.3297,28.3534,81700.0
2015-01-20 14:25:00,48.0,48.0,47.94,47.96,95200.0,28.3593,28.3593,28.3238,28.3356,95200.0
2015-01-20 14:30:00,47.96,48.07,47.96,48.07,114500.0,28.3356,28.4006,28.3356,28.4006,114500.0
2015-01-20 14:35:00,48.07,48.08,48.03,48.07,85700.0,28.4006,28.4065,28.377,28.4006,85700.0
2015-01-20 14:40:00,48.08,48.17,48.07,48.14,125200.0,28.4065,28.4597,28.4006,28.442,125200.0
2015-01-20 14:45:00,48.14,48.19,48.14,48.19,182300.0,28.442,28.4715,28.442,28.4715,182300.0
2015-01-20 14:50:00,48.18,48.19,48.15,48.16,86100.0,28.4656,28.4715,28.4479,28.4538,86100.0
2015-01-20 14:55:00,48.16,48.2,48.15,48.19,158900.0,28.4538,28.4774,28.4479,28.4715,158900.0
2015-01-20 15:00:00,48.19,48.2,48.15,48.19,121900.0,28.4715,28.4774,28.4479,28.4715,121900.0
2015-01-20 15:05:00,48.19,48.25,48.18,48.24,171100.0,28.4715,28.507,28.4656,28.5011,171100.0
2015-01-20 15:10:00,48.23,48.24,48.18,48.2,185000.0,28.4952,28.5011,28.4656,28.4774,185000.0
2015-01-20 15:15:00,48.19,48.2,48.15,48.19,191300.0,28.4715,28.4774,28.4479,28.4715,191300.0
2015-01-20 15:20:00,48.19,48.2,48.17,48.18,158100.0,28.4715,28.4774,28.4597,28.4656,158100.0
2015-01-20 15:25:00,48.18,48.22,48.17,48.21,250300.0,28.4656,28.4892,28.4597,28.4833,250300.0
2015-01-20 15:30:00,48.2,48.21,48.1,48.12,251800.0,28.4774,28.4833,28.4183,28.4302,251800.0
2015-01-20 15:35:00,48.13,48.13,48.09,48.11,220400.0,28.4361,28.4361,28.4124,28.4243,220400.0
2015-01-20 15:40:00,48.11,48.15,48.08,48.1,322600.0,28.4243,28.4479,28.4065,28.4183,322600.0
2015-01-20 15:45:00,48.09,48.13,48.09,48.13,273900.0,28.4124,28.4361,28.4124,28.4361,273900.0
2015-01-20 15:50:00,48.13,48.13,48.09,48.11,337800.0,28.4361,28.4361,28.4124,28.4243,337800.0
2015-01-20 15:55:00,48.11,48.18,48.1,48.18,631200.0,28.4243,28.4656,28.4183,28.4656,631200.0
2015-01-21 09:30:00,47.89,47.93,47.61,47.72,659200.0,28.2943,28.3179,28.1288,28.1938,659200.0
2015-01-21 09:35:00,47.72,48.0,47.7,47.92,541200.0,28.1938,28.3593,28.182,28.312,541200.0
2015-01-21 09:40:00,47.92,48.08,47.87,47.92,424100.0,28.312,28.4065,28.2825,28.312,424100.0
2015-01-21 09:45:00,47.91,47.92,47.75,47.77,276300.0,28.3061,28.312,28.2116,28.2234,276300.0
2015-01-21 09:50:00,47.78,47.94,47.77,47.93,330200.0,28.2293,28.3238,28.2234,28.3179,330200.0
2015-01-21 09:55:00,47.93,47.97,47.84,47.9,245400.0,28.3179,28.3415,28.2647,28.3002,245400.0
2015-01-21 10:00:00,47.9,47.91,47.83,47.86,291800.0,28.3002,28.3061,28.2588,28.2765,291800.0
2015-01-21 10:05:00,47.85,47.87,47.72,47.73,257200.0,28.2706,28.2825,28.1938,28.1997,257200.0
2015-01-21 10:10:00,47.73,47.84,47.64,47.83,237500.0,28.1997,28.2647,28.1466,28.2588,237500.0
2015-01-21 10:15:00,47.83,48.05,47.82,48.04,358200.0,28.2588,28.3888,28.2529,28.3829,358200.0
2015-01-21 10:20:00,48.03,48.04,47.98,48.04,273000.0,28.377,28.3829,28.3474,28.3829,273000.0
2015-01-21 10:25:00,48.04,48.12,48.02,48.11,119700.0,28.3829,28.4302,28.3711,28.4243,119700.0
2015-01-21 10:30:00,48.11,48.12,48.06,48.06,140200.0,28.4243,28.4302,28.3947,28.3947,140200.0
2015-01-21 10:35:00,48.06,48.06,47.99,47.99,172400.0,28.3947,28.3947,28.3534,28.3534,172400.0
2015-01-21 10:40:00,48.0,48.0,47.94,47.99,152100.0,28.3593,28.3593,28.3238,28.3534,152100.0
2015-01-21 10:45:00,47.98,47.99,47.88,47.92,362600.0,28.3474,28.3534,28.2884,28.312,362600.0
2015-01-21 10:50:00,47.92,47.95,47.83,47.89,320600.0,28.312,28.3297,28.2588,28.2943,320600.0
2015-01-21 10:55:00,47.9,47.91,47.86,47.9,202900.0,28.3002,28.3061,28.2765,28.3002,202900.0
2015-01-21 11:00:00,47.9,48.0,47.9,47.99,138700.0,28.3002,28.3593,28.3002,28.3534,138700.0
2015-01-21 11:05:00,47.99,48.08,47.98,48.08,141100.0,28.3534,28.4065,28.3474,28.4065,141100.0
2015-01-21 11:10:00,48.08,48.1,48.06,48.07,100400.0,28.4065,28.4183,28.3947,28.4006,100400.0
2015-01-21 11:15:00,48.07,48.08,48.0,48.01,167200.0,28.4006,28.4065,28.3593,28.3652,167200.0
2015-01-21 11:20:00,48.0,48.01,47.97,48.01,183400.0,28.3593,28.3652,28.3415,28.3652,183400.0
2015-01-21 11:25:00,48.01,48.01,47.97,48.0,174400.0,28.3652,28.3652,28.3415,28.3593,174400.0
2015-01-21 11:30:00,48.0,48.03,47.98,48.03,171800.0,28.3593,28.377,28.3474,28.377,171800.0
2015-01-21 11:35:00,48.02,48.12,48.02,48.07,165600.0,28.3711,28.4302,28.3711,28.4006,165600.0
2015-01-21 11:40:00,48.07,48.08,47.99,48.0,125200.0,28.4006,28.4065,28.3534,28.3593,125200.0
2015-01-21 11:45:00,48.0,48.08,47.99,48.05,100100.0,28.3593,28.4065,28.3534,28.3888,100100.0
2015-01-21 11:50:00,48.06,48.09,48.02,48.04,99100.0,28.3947,28.4124,28.3711,28.3829,99100.0
2015-01-21 11:55:00,48.04,48.09,48.01,48.02,108200.0,28.3829,28.4124,28.3652,28.3711,108200.0
2015-01-21 12:00:00,48.01,48.06,47.99,48.02,244900.0,28.3652,28.3947,28.3534,28.3711,244900.0
2015-01-21 12:05:00,48.02,48.09,48.02,48.07,156600.0,28.3711,28.4124,28.3711,28.4006,156600.0
2015-01-21 12:10:00,48.07,48.1,48.06,48.1,64300.0,28.4006,28.4183,28.3947,28.4183,64300.0
2015-01-21 12:15:00,48.1,48.12,48.09,48.11,84300.0,28.4183,28.4302,28.4124,28.4243,84300.0
2015-01-21 12:20:00,48.11,48.13,48.1,48.12,90000.0,28.4243,28.4361,28.4183,28.4302,90000.0
2015-01-21 12:25:00,48.12,48.15,48.11,48.15,85400.0,28.4302,28.4479,28.4243,28.4479,85400.0
2015-01-21 12:30:00,48.15,48.17,48.11,48.12,83900.0,28.4479,28.4597,28.4243,28.4302,83900.0
2015-01-21 12:35:00,48.12,48.16,48.11,48.16,167300.0,28.4302,28.4538,28.4243,28.4538,167300.0
2015-01-21 12:40:00,48.16,48.16,48.13,48.16,131500.0,28.4538,28.4538,28.4361,28.4538,131500.0
2015-01-21 12:45:00,48.16,48.2,48.15,48.18,93900.0,28.4538,28.4774,28.4479,28.4656,93900.0
2015-01-21 12:50:00,48.19,48.19,48.13,48.16,347800.0,28.4715,28.4715,28.4361,28.4538,347800.0
2015-01-21 12:55:00,48.16,48.17,48.14,48.16,100300.0,28.4538,28.4597,28.442,28.4538,100300.0
2015-01-21 13:00:00,48.17,48.19,48.15,48.18,116200.0,28.4597,28.4715,28.4479,28.4656,116200.0
2015-01-21 13:05:00,48.19,48.21,48.17,48.2,116200.0,28.4715,28.4833,28.4597,28.4774,116200.0
2015-01-21 13:10:00,48.21,48.24,48.19,48.23,136700.0,28.4833,28.5011,28.4715,28.4952,136700.0
2015-01-21 13:15:00,48.23,48.24,48.21,48.23,170700.0,28.4952,28.5011,28.4833,28.4952,170700.0
2015-01-21 13:20:00,48.23,48.24,48.22,48.23,156700.0,28.4952,28.5011,28.4892,28.4952,156700.0
2015-01-21 13:25:00,48.23,48.24,48.21,48.24,262900.0,28.4952,28.5011,28.4833,28.5011,262900.0
2015-01-21 13:30:00,48.23,48.24,48.22,48.23,190800.0,28.4952,28.5011,28.4892,28.4952,190800.0
2015-01-21 13:35:00,48.23,48.25,48.18,48.22,773500.0,28.4952,28.507,28.4656,28.4892,773500.0
2015-01-21 13:40:00,48.23,48.24,48.2,48.23,68400.0,28.4952,28.5011,28.4774,28.4952,68400.0
2015-01-21 13:45:00,48.23,48.27,48.22,48.25,271600.0,28.4952,28.5188,28.4892,28.507,271600.0
2015-01-21 13:50:00,48.26,48.29,48.24,48.28,228700.0,28.5129,28.5306,28.5011,28.5247,228700.0
2015-01-21 13:55:00,48.28,48.29,48.23,48.26,262700.0,28.5247,28.5306,28.4952,28.5129,262700.0
2015-01-21 14:00:00,48.25,48.31,48.23,48.31,316900.0,28.507,28.5424,28.4952,28.5424,316900.0
2015-01-21 14:05:00,48.31,48.31,48.27,48.29,131800.0,28.5424,28.5424,28.5188,28.5306,131800.0
2015-01-21 14:10:00,48.29,48.33,48.28,48.32,145800.0,28.5306,28.5542,28.5247,28.5483,145800.0
2015-01-21 14:15:00,48.33,48.35,48.29,48.3,77500.0,28.5542,28.566,28.5306,28.5365,77500.0
2015-01-21 14:20:00,48.29,48.33,48.29,48.32,208900.0,28.5306,28.5542,28.5306,28.5483,208900.0
2015-01-21 14:25:00,48.32,48.35,48.32,48.33,215900.0,28.5483,28.566,28.5483,28.5542,215900.0
2015-01-21 14:30:00,48.33,48.34,48.3,48.3,158900.0,28.5542,28.5601,28.5365,28.5365,158900.0
2015-01-21 14:35:00,48.3,48.32,48.28,48.3,146100.0,28.5365,28.5483,28.5247,28.5365,146100.0
2015-01-21 14:40:00,48.29,48.33,48.28,48.31,103000.0,28.5306,28.5542,28.5247,28.5424,103000.0
2015-01-21 14:45:00,48.31,48.37,48.29,48.36,162400.0,28.5424,28.5779,28.5306,28.572,162400.0
2015-01-21 14:50:00,48.37,48.39,48.34,48.38,231700.0,28.5779,28.5897,28.5601,28.5838,231700.0
2015-01-21 14:55:00,48.37,48.39,48.36,48.37,133500.0,28.5779,28.5897,28.572,28.5779,133500.0
2015-01-21 15:00:00,48.38,48.4,48.33,48.37,265000.0,28.5838,28.5956,28.5542,28.5779,265000.0
2015-01-21 15:05:00,48.38,48.38,48.32,48.32,123300.0,28.5838,28.5838,28.5483,28.5483,123300.0
2015-01-21 15:10:00,48.32,48.36,48.26,48.28,347400.0,28.5483,28.572,28.5129,28.5247,347400.0
2015-01-21 15:15:00,48.29,48.29,48.23,48.27,189900.0,28.5306,28.5306,28.4952,28.5188,189900.0
2015-01-21 15:20:00,48.27,48.28,48.23,48.23,134300.0,28.5188,28.5247,28.4952,28.4952,134300.0
2015-01-21 15:25:00,48.23,48.24,48.22,48.22,210400.0,28.4952,28.5011,28.4892,28.4892,210400.0
2015-01-21 15:30:00,48.22,48.27,48.21,48.25,255900.0,28.4892,28.5188,28.4833,28.507,255900.0
2015-01-21 15:35:00,48.26,48.29,48.25,48.28,211500.0,28.5129,28.5306,28.507,28.5247,211500.0
2015-01-21 15:40:00,48.27,48.28,47.85,48.13,2080200.0,28.5188,28.5247,28.2706,28.4361,2080200.0
2015-01-21 15:45:00,48.13,48.2,47.87,48.11,1846300.0,28.4361,28.4774,28.2825,28.4243,1846300.0
2015-01-21 15:50:00,48.12,48.22,48.08,48.14,1138600.0,28.4302,28.4892,28.4065,28.442,1138600.0
2015-01-21 15:55:00,48.14,48.33,48.13,48.25,1309400.0,28.442,28.5542,28.4361,28.507,1309400.0
2015-01-22 09:30:00,48.12,48.48,47.9,48.07,1153600.0,28.4302,28.6429,28.3002,28.4006,1153600.0
2015-01-22 09:35:00,48.07,48.1,47.97,48.0,489000.0,28.4006,28.4183,28.3415,28.3593,489000.0
2015-01-22 09:40:00,48.0,48.0,47.36,47.61,1229500.0,28.3593,28.3593,27.9811,28.1288,1229500.0
2015-01-22 09:45:00,47.62,47.7,47.34,47.41,1050700.0,28.1348,28.182,27.9693,28.0107,1050700.0
2015-01-22 09:50:00,47.41,47.62,47.41,47.49,495100.0,28.0107,28.1348,28.0107,28.0579,495100.0
2015-01-22 09:55:00,47.49,47.49,47.14,47.17,849800.0,28.0579,28.0579,27.8512,27.8689,849800.0
2015-01-22 10:00:00,47.16,47.21,47.06,47.07,1065800.0,27.863,27.8925,27.8039,27.8098,1065800.0
2015-01-22 10:05:00,47.07,47.11,46.96,47.1,1020900.0,27.8098,27.8334,27.7448,27.8275,1020900.0
2015-01-22 10:10:00,47.1,47.24,47.05,47.16,698800.0,27.8275,27.9102,27.798,27.863,698800.0
2015-01-22 10:15:00,47.17,47.17,47.04,47.05,481700.0,27.8689,27.8689,27.7921,27.798,481700.0
2015-01-22 10:20:00,47.05,47.07,47.0,47.04,373400.0,27.798,27.8098,27.7684,27.7921,373400.0
2015-01-22 10:25:00,47.04,47.09,47.01,47.03,411400.0,27.7921,27.8216,27.7744,27.7862,411400.0
2015-01-22 10:30:00,47.03,47.07,46.95,46.98,613700.0,27.7862,27.8098,27.7389,27.7566,613700.0
2015-01-22 10:35:00,46.99,47.0,46.93,46.98,496300.0,27.7625,27.7684,27.7271,27.7566,496300.0
2015-01-22 10:40:00,46.98,47.0,46.91,46.95,336200.0,27.7566,27.7684,27.7153,27.7389,336200.0
2015-01-22 10:45:00,46.96,47.0,46.92,46.99,319900.0,27.7448,27.7684,27.7212,27.7625,319900.0
2015-01-22 10:50:00,46.99,47.05,46.92,47.04,353100.0,27.7625,27.798,27.7212,27.7921,353100.0
2015-01-22 10:55:00,47.03,47.19,47.03,47.12,509400.0,27.7862,27.8807,27.7862,27.8393,509400.0
2015-01-22 11:00:00,47.12,47.18,47.09,47.1,280400.0,27.8393,27.8748,27.8216,27.8275,280400.0
2015-01-22 11:05:00,47.11,47.19,47.09,47.19,340500.0,27.8334,27.8807,27.8216,27.8807,340500.0
2015-01-22 11:10:00,47.19,47.19,47.07,47.08,233600.0,27.8807,27.8807,27.8098,27.8157,233600.0
2015-01-22 11:15:00,47.09,47.13,47.07,47.12,190300.0,27.8216,27.8453,27.8098,27.8393,190300.0
2015-01-22 11:20:00,47.12,47.12,47.01,47.02,223300.0,27.8393,27.8393,27.7744,27.7803,223300.0
2015-01-22 11:25:00,47.02,47.1,47.01,47.03,172900.0,27.7803,27.8275,27.7744,27.7862,172900.0
2015-01-22 11:30:00,47.04,47.09,47.03,47.07,205600.0,27.7921,27.8216,27.7862,27.8098,205600.0
2015-01-22 11:35:00,47.07,47.07,47.0,47.03,229200.0,27.8098,27.8098,27.7684,27.7862,229200.0
2015-01-22 11:40:00,47.02,47.06,47.01,47.05,360900.0,27.7803,27.8039,27.7744,27.798,360900.0
2015-01-22 11:45:00,47.05,47.08,47.03,47.06,214900.0,27.798,27.8157,27.7862,27.8039,214900.0
2015-01-22 11:50:00,47.06,47.06,47.02,47.06,126900.0,27.8039,27.8039,27.7803,27.8039,126900.0
2015-01-22 11:55:00,47.06,47.08,47.05,47.08,151100.0,27.8039,27.8157,27.798,27.8157,151100.0
2015-01-22 12:00:00,47.08,47.08,47.03,47.04,264200.0,27.8157,27.8157,27.7862,27.7921,264200.0
2015-01-22 12:05:00,47.04,47.07,47.03,47.05,268600.0,27.7921,27.8098,27.7862,27.798,268600.0
2015-01-22 12:10:00,47.05,47.09,47.05,47.07,120400.0,27.798,27.8216,27.798,27.8098,120400.0
2015-01-22 12:15:00,47.08,47.11,47.07,47.1,285200.0,27.8157,27.8334,27.8098,27.8275,285200.0
2015-01-22 12:20:00,47.1,47.17,47.09,47.17,177000.0,27.8275,27.8689,27.8216,27.8689,177000.0
2015-01-22 12:25:00,47.17,47.24,47.15,47.22,261100.0,27.8689,27.9102,27.8571,27.8984,261100.0
2015-01-22 12:30:00,47.21,47.34,47.19,47.28,615000.0,27.8925,27.9693,27.8807,27.9339,615000.0
2015-01-22 12:35:00,47.28,47.33,47.28,47.31,196900.0,27.9339,27.9634,27.9339,27.9516,196900.0
2015-01-22 12:40:00,47.31,47.42,47.31,47.37,398900.0,27.9516,28.0166,27.9516,27.987,398900.0
2015-01-22 12:45:00,47.36,47.37,47.24,47.27,299800.0,27.9811,27.987,27.9102,27.928,299800.0
2015-01-22 12:50:00,47.26,47.27,47.16,47.2,454500.0,27.9221,27.928,27.863,27.8866,454500.0
2015-01-22 12:55:00,47.2,47.2,47.17,47.2,103700.0,27.8866,27.8866,27.8689,27.8866,103700.0
2015-01-22 13:00:00,47.2,47.2,47.15,47.17,357400.0,27.8866,27.8866,27.8571,27.8689,357400.0
2015-01-22 13:05:00,47.16,47.17,47.1,47.12,291400.0,27.863,27.8689,27.8275,27.8393,291400.0
2015-01-22 13:10:00,47.12,47.26,47.1,47.24,276400.0,27.8393,27.9221,27.8275,27.9102,276400.0
2015-01-22 13:15:00,47.24,47.26,47.16,47.23,202300.0,27.9102,27.9221,27.863,27.9043,202300.0
2015-01-22 13:20:00,47.23,47.23,47.2,47.21,123900.0,27.9043,27.9043,27.8866,27.8925,123900.0
2015-01-22 13:25:00,47.22,47.25,47.2,47.2,248500.0,27.8984,27.9161,27.8866,27.8866,248500.0
2015-01-22 13:30:00,47.21,47.21,47.18,47.19,120000.0,27.8925,27.8925,27.8748,27.8807,120000.0
2015-01-22 13:35:00,47.18,47.22,47.18,47.19,176100.0,27.8748,27.8984,27.8748,27.8807,176100.0
2015-01-22 13:40:00,47.2,47.22,47.18,47.19,156200.0,27.8866,27.8984,27.8748,27.8807,156200.0
2015-01-22 13:45:00,47.2,47.21,47.17,47.18,186200.0,27.8866,27.8925,27.8689,27.8748,186200.0
2015-01-22 13:50:00,47.19,47.23,47.18,47.23,143900.0,27.8807,27.9043,27.8748,27.9043,143900.0
2015-01-22 13:55:00,47.23,47.34,47.22,47.32,235100.0,27.9043,27.9693,27.8984,27.9575,235100.0
2015-01-22 14:00:00,47.33,47.43,47.31,47.43,207500.0,27.9634,28.0225,27.9516,28.0225,207500.0
2015-01-22 14:05:00,47.43,47.49,47.42,47.46,359200.0,28.0225,28.0579,28.0166,28.0402,359200.0
2015-01-22 14:10:00,47.46,47.59,47.45,47.59,437500.0,28.0402,28.117,28.0343,28.117,437500.0
2015-01-22 14:15:00,47.59,47.61,47.43,47.44,777000.0,28.117,28.1288,28.0225,28.0284,777000.0
2015-01-22 14:20:00,47.43,47.47,47.39,47.47,256400.0,28.0225,28.0461,27.9989,28.0461,256400.0
2015-01-22 14:25:00,47.47,47.48,47.39,47.41,536500.0,28.0461,28.052,27.9989,28.0107,536500.0
2015-01-22 14:30:00,47.41,47.63,47.4,47.61,730300.0,28.0107,28.1407,28.0048,28.1288,730300.0
2015-01-22 14:35:00,47.61,47.62,47.48,47.51,562800.0,28.1288,28.1348,28.052,28.0698,562800.0
2015-01-22 14:40:00,47.51,47.54,47.46,47.52,325600.0,28.0698,28.0875,28.0402,28.0757,325600.0
2015-01-22 14:45:00,47.52,47.61,47.51,47.58,189500.0,28.0757,28.1288,28.0698,28.1111,189500.0
2015-01-22 14:50:00,47.59,47.59,47.55,47.56,226000.0,28.117,28.117,28.0934,28.0993,226000.0
2015-01-22 14:55:00,47.56,47.64,47.55,47.63,254700.0,28.0993,28.1466,28.0934,28.1407,254700.0
2015-01-22 15:00:00,47.63,47.68,47.62,47.65,283000.0,28.1407,28.1702,28.1348,28.1525,283000.0
2015-01-22 15:05:00,47.65,47.7,47.64,47.65,215400.0,28.1525,28.182,28.1466,28.1525,215400.0
2015-01-22 15:10:00,47.66,47.69,47.57,47.58,499000.0,28.1584,28.1761,28.1052,28.1111,499000.0
2015-01-22 15:15:00,47.58,47.61,47.56,47.59,313100.0,28.1111,28.1288,28.0993,28.117,313100.0
2015-01-22 15:20:00,47.59,47.62,47.57,47.58,342600.0,28.117,28.1348,28.1052,28.1111,342600.0
2015-01-22 15:25:00,47.58,47.66,47.55,47.65,363200.0,28.1111,28.1584,28.0934,28.1525,363200.0
2015-01-22 15:30:00,47.66,47.73,47.64,47.73,265900.0,28.1584,28.1997,28.1466,28.1997,265900.0
2015-01-22 15:35:00,47.73,47.79,47.69,47.78,628200.0,28.1997,28.2352,28.1761,28.2293,628200.0
2015-01-22 15:40:00,47.78,47.79,47.62,47.66,500200.0,28.2293,28.2352,28.1348,28.1584,500200.0
2015-01-22 15:45:00,47.66,47.82,47.66,47.79,668700.0,28.1584,28.2529,28.1584,28.2352,668700.0
2015-01-22 15:50:00,47.79,47.8,47.73,47.78,867700.0,28.2352,28.2411,28.1997,28.2293,867700.0
2015-01-22 15:55:00,47.78,47.84,47.76,47.79,1535500.0,28.2293,28.2647,28.2175,28.2352,1535500.0
2015-01-23 09:30:00,47.84,47.93,47.6,47.66,891600.0,28.2647,28.3179,28.1229,28.1584,891600.0
2015-01-23 09:35:00,47.67,47.67,47.51,47.59,398800.0,28.1643,28.1643,28.0698,28.117,398800.0
2015-01-23 09:40:00,47.6,47.66,47.52,47.58,331800.0,28.1229,28.1584,28.0757,28.1111,331800.0
2015-01-23 09:45:00,47.58,47.62,47.46,47.51,487000.0,28.1111,28.1348,28.0402,28.0698,487000.0
2015-01-23 09:50:00,47.5,47.59,47.49,47.54,268200.0,28.0639,28.117,28.0579,28.0875,268200.0
2015-01-23 09:55:00,47.54,47.56,47.48,47.51,371100.0,28.0875,28.0993,28.052,28.0698,371100.0
2015-01-23 10:00:00,47.5,47.51,47.41,47.45,446600.0,28.0639,28.0698,28.0107,28.0343,446600.0
2015-01-23 10:05:00,47.44,47.45,47.35,47.35,413100.0,28.0284,28.0343,27.9752,27.9752,413100.0
2015-01-23 10:10:00,47.36,47.37,47.23,47.3,505900.0,27.9811,27.987,27.9043,27.9457,505900.0
2015-01-23 10:15:00,47.3,47.4,47.29,47.37,176700.0,27.9457,28.0048,27.9398,27.987,176700.0
2015-01-23 10:20:00,47.36,47.37,47.28,47.29,303300.0,27.9811,27.987,27.9339,27.9398,303300.0
2015-01-23 10:25:00,47.29,47.33,47.24,47.3,225800.0,27.9398,27.9634,27.9102,27.9457,225800.0
2015-01-23 10:30:00,47.3,47.3,47.21,47.21,204100.0,27.9457,27.9457,27.8925,27.8925,204100.0
2015-01-23 10:35:00,47.22,47.23,47.06,47.09,632100.0,27.8984,27.9043,27.8039,27.8216,632100.0
2015-01-23 10:40:00,47.09,47.1,47.02,47.03,513000.0,27.8216,27.8275,27.7803,27.7862,513000.0
2015-01-23 10:45:00,47.03,47.1,46.98,47.1,625300.0,27.7862,27.8275,27.7566,27.8275,625300.0
2015-01-23 10:50:00,47.1,47.23,47.09,47.18,309900.0,27.8275,27.9043,27.8216,27.8748,309900.0
2015-01-23 10:55:00,47.19,47.34,47.19,47.25,324100.0,27.8807,27.9693,27.8807,27.9161,324100.0
2015-01-23 11:00:00,47.25,47.41,47.24,47.4,250400.0,27.9161,28.0107,27.9102,28.0048,250400.0
2015-01-23 11:05:00,47.4,47.44,47.38,47.41,231800.0,28.0048,28.0284,27.993,28.0107,231800.0
2015-01-23 11:10:00,47.41,47.42,47.29,47.3,120000.0,28.0107,28.0166,27.9398,27.9457,120000.0
2015-01-23 11:15:00,47.29,47.3,47.24,47.26,253500.0,27.9398,27.9457,27.9102,27.9221,253500.0
2015-01-23 11:20:00,47.25,47.26,47.15,47.18,905200.0,27.9161,27.9221,27.8571,27.8748,905200.0
2015-01-23 11:25:00,47.19,47.21,47.16,47.2,129000.0,27.8807,27.8925,27.863,27.8866,129000.0
2015-01-23 11:30:00,47.2,47.21,47.18,47.2,176600.0,27.8866,27.8925,27.8748,27.8866,176600.0
2015-01-23 11:35:00,47.2,47.22,47.16,47.19,177700.0,27.8866,27.8984,27.863,27.8807,177700.0
2015-01-23 11:40:00,47.19,47.19,47.08,47.09,211400.0,27.8807,27.8807,27.8157,27.8216,211400.0
2015-01-23 11:45:00,47.08,47.18,47.08,47.15,183400.0,27.8157,27.8748,27.8157,27.8571,183400.0
2015-01-23 11:50:00,47.16,47.21,47.14,47.15,266300.0,27.863,27.8925,27.8512,27.8571,266300.0
2015-01-23 11:55:00,47.15,47.16,47.13,47.15,108500.0,27.8571,27.863,27.8453,27.8571,108500.0
2015-01-23 12:00:00,47.15,47.2,47.14,47.2,205400.0,27.8571,27.8866,27.8512,27.8866,205400.0
2015-01-23 12:05:00,47.2,47.31,47.18,47.31,161900.0,27.8866,27.9516,27.8748,27.9516,161900.0
2015-01-23 12:10:00,47.3,47.31,47.25,47.29,151000.0,27.9457,27.9516,27.9161,27.9398,151000.0
2015-01-23 12:15:00,47.3,47.3,47.22,47.23,155700.0,27.9457,27.9457,27.8984,27.9043,155700.0
2015-01-23 12:20:00,47.23,47.26,47.2,47.26,123700.0,27.9043,27.9221,27.8866,27.9221,123700.0
2015-01-23 12:25:00,47.26,47.3,47.25,47.29,75800.0,27.9221,27.9457,27.9161,27.9398,75800.0
2015-01-23 12:30:00,47.29,47.3,47.27,47.3,202600.0,27.9398,27.9457,27.928,27.9457,202600.0
2015-01-23 12:35:00,47.3,47.31,47.23,47.27,288100.0,27.9457,27.9516,27.9043,27.928,288100.0
2015-01-23 12:40:00,47.27,47.29,47.23,47.23,114300.0,27.928,27.9398,27.9043,27.9043,114300.0
2015-01-23 12:45:00,47.24,47.25,47.22,47.25,85800.0,27.9102,27.9161,27.8984,27.9161,85800.0
2015-01-23 12:50:00,47.25,47.25,47.22,47.24,82100.0,27.9161,27.9161,27.8984,27.9102,82100.0
2015-01-23 12:55:00,47.24,47.24,47.2,47.24,120200.0,27.9102,27.9102,27.8866,27.9102,120200.0
2015-01-23 13:00:00,47.24,47.3,47.22,47.3,108500.0,27.9102,27.9457,27.8984,27.9457,108500.0
2015-01-23 13:05:00,47.3,47.3,47.24,47.25,278900.0,27.9457,27.9457,27.9102,27.9161,278900.0
2015-01-23 13:10:00,47.25,47.27,47.24,47.24,73400.0,27.9161,27.928,27.9102,27.9102,73400.0
2015-01-23 13:15:00,47.24,47.25,47.21,47.23,88500.0,27.9102,27.9161,27.8925,27.9043,88500.0
2015-01-23 13:20:00,47.23,47.24,47.21,47.23,91300.0,27.9043,27.9102,27.8925,27.9043,91300.0
2015-01-23 13:25:00,47.22,47.24,47.2,47.21,91100.0,27.8984,27.9102,27.8866,27.8925,91100.0
2015-01-23 13:30:00,47.21,47.22,47.19,47.21,103000.0,27.8925,27.8984,27.8807,27.8925,103000.0
2015-01-23 13:35:00,47.21,47.28,47.2,47.27,126300.0,27.8925,27.9339,27.8866,27.928,126300.0
2015-01-23 13:40:00,47.26,47.27,47.24,47.25,106900.0,27.9221,27.928,27.9102,27.9161,106900.0
2015-01-23 13:45:00,47.24,47.28,47.19,47.2,274900.0,27.9102,27.9339,27.8807,27.8866,274900.0
2015-01-23 13:50:00,47.2,47.25,47.19,47.25,182400.0,27.8866,27.9161,27.8807,27.9161,182400.0
2015-01-23 13:55:00,47.25,47.25,47.2,47.21,102900.0,27.9161,27.9161,27.8866,27.8925,102900.0
2015-01-23 14:00:00,47.21,47.21,47.18,47.18,145000.0,27.8925,27.8925,27.8748,27.8748,145000.0
2015-01-23 14:05:00,47.18,47.19,47.14,47.15,132400.0,27.8748,27.8807,27.8512,27.8571,132400.0
2015-01-23 14:10:00,47.15,47.15,47.11,47.11,105800.0,27.8571,27.8571,27.8334,27.8334,105800.0
2015-01-23 14:15:00,47.12,47.15,47.1,47.14,140200.0,27.8393,27.8571,27.8275,27.8512,140200.0
2015-01-23 14:20:00,47.14,47.18,47.13,47.16,110600.0,27.8512,27.8748,27.8453,27.863,110600.0
2015-01-23 14:25:00,47.16,47.19,47.15,47.16,139900.0,27.863,27.8807,27.8571,27.863,139900.0
2015-01-23 14:30:00,47.15,47.16,47.12,47.14,123100.0,27.8571,27.863,27.8393,27.8512,123100.0
2015-01-23 14:35:00,47.14,47.16,47.12,47.13,196600.0,27.8512,27.863,27.8393,27.8453,196600.0
2015-01-23 14:40:00,47.13,47.16,47.12,47.12,161600.0,27.8453,27.863,27.8393,27.8393,161600.0
2015-01-23 14:45:00,47.12,47.13,47.06,47.07,192200.0,27.8393,27.8453,27.8039,27.8098,192200.0
2015-01-23 14:50:00,47.07,47.14,47.06,47.13,119400.0,27.8098,27.8512,27.8039,27.8453,119400.0
2015-01-23 14:55:00,47.14,47.14,47.08,47.08,100900.0,27.8512,27.8512,27.8157,27.8157,100900.0
2015-01-23 15:00:00,47.08,47.1,47.06,47.09,167300.0,27.8157,27.8275,27.8039,27.8216,167300.0
2015-01-23 15:05:00,47.09,47.16,47.09,47.16,142100.0,27.8216,27.863,27.8216,27.863,142100.0
2015-01-23 15:10:00,47.16,47.2,47.14,47.17,167700.0,27.863,27.8866,27.8512,27.8689,167700.0
2015-01-23 15:15:00,47.18,47.18,47.14,47.15,163100.0,27.8748,27.8748,27.8512,27.8571,163100.0
2015-01-23 15:20:00,47.15,47.2,47.14,47.19,172400.0,27.8571,27.8866,27.8512,27.8807,172400.0
2015-01-23 15:25:00,47.2,47.2,47.18,47.19,151600.0,27.8866,27.8866,27.8748,27.8807,151600.0
2015-01-23 15:30:00,47.19,47.19,47.15,47.16,200800.0,27.8807,27.8807,27.8571,27.863,200800.0
2015-01-23 15:35:00,47.16,47.19,47.15,47.16,220900.0,27.863,27.8807,27.8571,27.863,220900.0
2015-01-23 15:40:00,47.16,47.18,47.13,47.15,274600.0,27.863,27.8748,27.8453,27.8571,274600.0
2015-01-23 15:45:00,47.15,47.18,47.13,47.18,276800.0,27.8571,27.8748,27.8453,27.8748,276800.0
2015-01-23 15:50:00,47.18,47.2,47.17,47.2,361700.0,27.8748,27.8866,27.8689,27.8866,361700.0
2015-01-23 15:55:00,47.2,47.2,47.16,47.16,1015800.0,27.8866,27.8866,27.863,27.863,1015800.0
2015-01-26 09:30:00,46.98,47.03,46.51,46.53,1054600.0,27.7566,27.7862,27.4789,27.4908,1054600.0
2015-01-26 09:35:00,46.53,46.72,46.49,46.63,529900.0,27.4908,27.603,27.4671,27.5498,529900.0
2015-01-26 09:40:00,46.63,46.78,46.58,46.59,231300.0,27.5498,27.6385,27.5203,27.5262,231300.0
2015-01-26 09:45:00,46.58,46.6,46.52,46.53,321200.0,27.5203,27.5321,27.4849,27.4908,321200.0
2015-01-26 09:50:00,46.52,46.69,46.51,46.64,370700.0,27.4849,27.5853,27.4789,27.5558,370700.0
2015-01-26 09:55:00,46.64,46.68,46.55,46.66,257800.0,27.5558,27.5794,27.5026,27.5676,257800.0
2015-01-26 10:00:00,46.66,46.66,46.61,46.64,157800.0,27.5676,27.5676,27.538,27.5558,157800.0
2015-01-26 10:05:00,46.64,46.66,46.62,46.62,166300.0,27.5558,27.5676,27.5439,27.5439,166300.0
2015-01-26 10:10:00,46.62,46.63,46.5,46.55,415400.0,27.5439,27.5498,27.473,27.5026,415400.0
2015-01-26 10:15:00,46.55,46.62,46.54,46.6,166500.0,27.5026,27.5439,27.4967,27.5321,166500.0
2015-01-26 10:20:00,46.61,46.65,46.59,46.63,173600.0,27.538,27.5617,27.5262,27.5498,173600.0
2015-01-26 10:25:00,46.63,46.79,46.61,46.76,241300.0,27.5498,27.6444,27.538,27.6266,241300.0
2015-01-26 10:30:00,46.76,46.78,46.69,46.74,231700.0,27.6266,27.6385,27.5853,27.6148,231700.0
2015-01-26 10:35:00,46.73,46.77,46.69,46.71,132200.0,27.6089,27.6326,27.5853,27.5971,132200.0
2015-01-26 10:40:00,46.71,46.86,46.7,46.78,284100.0,27.5971,27.6857,27.5912,27.6385,284100.0
2015-01-26 10:45:00,46.79,46.9,46.79,46.86,172500.0,27.6444,27.7094,27.6444,27.6857,172500.0
2015-01-26 10:50:00,46.86,46.9,46.81,46.87,143700.0,27.6857,27.7094,27.6562,27.6916,143700.0
2015-01-26 10:55:00,46.87,46.9,46.86,46.9,126500.0,27.6916,27.7094,27.6857,27.7094,126500.0
2015-01-26 11:00:00,46.89,46.9,46.86,46.89,97100.0,27.7035,27.7094,27.6857,27.7035,97100.0
2015-01-26 11:05:00,46.89,46.9,46.86,46.88,107900.0,27.7035,27.7094,27.6857,27.6975,107900.0
2015-01-26 11:10:00,46.87,46.9,46.85,46.9,106800.0,27.6916,27.7094,27.6798,27.7094,106800.0
2015-01-26 11:15:00,46.9,46.93,46.85,46.91,114300.0,27.7094,27.7271,27.6798,27.7153,114300.0
2015-01-26 11:20:00,46.92,47.02,46.91,47.01,197700.0,27.7212,27.7803,27.7153,27.7744,197700.0
2015-01-26 11:25:00,47.01,47.05,46.97,47.04,98400.0,27.7744,27.798,27.7507,27.7921,98400.0
2015-01-26 11:30:00,47.05,47.05,46.98,47.0,172800.0,27.798,27.798,27.7566,27.7684,172800.0
2015-01-26 11:35:00,47.0,47.0,46.96,46.97,73900.0,27.7684,27.7684,27.7448,27.7507,73900.0
2015-01-26 11:40:00,46.97,46.97,46.93,46.94,80000.0,27.7507,27.7507,27.7271,27.733,80000.0
2015-01-26 11:45:00,46.93,46.96,46.92,46.92,71700.0,27.7271,27.7448,27.7212,27.7212,71700.0
2015-01-26 11:50:00,46.91,46.97,46.91,46.96,92200.0,27.7153,27.7507,27.7153,27.7448,92200.0
2015-01-26 11:55:00,46.97,47.02,46.95,47.02,55700.0,27.7507,27.7803,27.7389,27.7803,55700.0
2015-01-26 12:00:00,47.02,47.02,47.0,47.01,71200.0,27.7803,27.7803,27.7684,27.7744,71200.0
2015-01-26 12:05:00,47.01,47.06,47.0,47.06,111400.0,27.7744,27.8039,27.7684,27.8039,111400.0
2015-01-26 12:10:00,47.05,47.08,47.05,47.08,68100.0,27.798,27.8157,27.798,27.8157,68100.0
2015-01-26 12:15:00,47.08,47.08,47.03,47.07,174200.0,27.8157,27.8157,27.7862,27.8098,174200.0
2015-01-26 12:20:00,47.07,47.07,46.97,46.98,82500.0,27.8098,27.8098,27.7507,27.7566,82500.0
2015-01-26 12:25:00,46.98,47.02,46.97,47.0,44900.0,27.7566,27.7803,27.7507,27.7684,44900.0
2015-01-26 12:30:00,47.01,47.02,46.94,46.95,86600.0,27.7744,27.7803,27.733,27.7389,86600.0
2015-01-26 12:35:00,46.95,46.95,46.87,46.93,86900.0,27.7389,27.7389,27.6916,27.7271,86900.0
2015-01-26 12:40:00,46.93,46.94,46.88,46.89,86200.0,27.7271,27.733,27.6975,27.7035,86200.0
2015-01-26 12:45:00,46.88,46.92,46.85,46.91,70500.0,27.6975,27.7212,27.6798,27.7153,70500.0
2015-01-26 12:50:00,46.92,46.92,46.85,46.87,106100.0,27.7212,27.7212,27.6798,27.6916,106100.0
2015-01-26 12:55:00,46.87,46.92,46.85,46.86,100800.0,27.6916,27.7212,27.6798,27.6857,100800.0
2015-01-26 13:00:00,46.86,46.9,46.84,46.88,62300.0,27.6857,27.7094,27.6739,27.6975,62300.0
2015-01-26 13:05:00,46.87,46.88,46.81,46.83,79600.0,27.6916,27.6975,27.6562,27.668,79600.0
2015-01-26 13:10:00,46.82,46.83,46.81,46.82,43300.0,27.6621,27.668,27.6562,27.6621,43300.0
2015-01-26 13:15:00,46.82,46.9,46.81,46.86,145600.0,27.6621,27.7094,27.6562,27.6857,145600.0
2015-01-26 13:20:00,46.86,46.87,46.79,46.8,95200.0,27.6857,27.6916,27.6444,27.6503,95200.0
2015-01-26 13:25:00,46.8,46.81,46.78,46.78,77600.0,27.6503,27.6562,27.6385,27.6385,77600.0
2015-01-26 13:30:00,46.79,46.84,46.78,46.84,91300.0,27.6444,27.6739,27.6385,27.6739,91300.0
2015-01-26 13:35:00,46.84,46.89,46.84,46.87,160800.0,27.6739,27.7035,27.6739,27.6916,160800.0
2015-01-26 13:40:00,46.88,46.88,46.85,46.86,72000.0,27.6975,27.6975,27.6798,27.6857,72000.0
2015-01-26 13:45:00,46.86,46.92,46.85,46.91,145600.0,27.6857,27.7212,27.6798,27.7153,145600.0
2015-01-26 13:50:00,46.91,47.0,46.91,46.96,149500.0,27.7153,27.7684,27.7153,27.7448,149500.0
2015-01-26 13:55:00,46.97,46.99,46.94,46.99,100700.0,27.7507,27.7625,27.733,27.7625,100700.0
2015-01-26 14:00:00,46.99,47.02,46.99,47.01,87000.0,27.7625,27.7803,27.7625,27.7744,87000.0
2015-01-26 14:05:00,47.02,47.02,47.01,47.01,45800.0,27.7803,27.7803,27.7744,27.7744,45800.0
2015-01-26 14:10:00,47.01,47.02,46.96,46.97,136300.0,27.7744,27.7803,27.7448,27.7507,136300.0
2015-01-26 14:15:00,46.97,46.97,46.91,46.91,105200.0,27.7507,27.7507,27.7153,27.7153,105200.0
2015-01-26 14:20:00,46.91,46.92,46.87,46.91,95900.0,27.7153,27.7212,27.6916,27.7153,95900.0
2015-01-26 14:25:00,46.91,46.91,46.89,46.9,55700.0,27.7153,27.7153,27.7035,27.7094,55700.0
2015-01-26 14:30:00,46.91,46.95,46.9,46.95,75800.0,27.7153,27.7389,27.7094,27.7389,75800.0
2015-01-26 14:35:00,46.94,46.95,46.93,46.93,46700.0,27.733,27.7389,27.7271,27.7271,46700.0
2015-01-26 14:40:00,46.94,46.94,46.92,46.92,74800.0,27.733,27.733,27.7212,27.7212,74800.0
2015-01-26 14:45:00,46.92,46.93,46.87,46.87,65800.0,27.7212,27.7271,27.6916,27.6916,65800.0
2015-01-26 14:50:00,46.88,46.88,46.82,46.87,109600.0,27.6975,27.6975,27.6621,27.6916,109600.0
2015-01-26 14:55:00,46.87,46.9,46.86,46.88,62100.0,27.6916,27.7094,27.6857,27.6975,62100.0
2015-01-26 15:00:00,46.89,46.89,46.85,46.88,103900.0,27.7035,27.7035,27.6798,27.6975,103900.0
2015-01-26 15:05:00,46.87,46.91,46.86,46.9,215300.0,27.6916,27.7153,27.6857,27.7094,215300.0
2015-01-26 15:10:00,46.9,46.9,46.88,46.89,87400.0,27.7094,27.7094,27.6975,27.7035,87400.0
2015-01-26 15:15:00,46.88,46.9,46.84,46.89,174900.0,27.6975,27.7094,27.6739,27.7035,174900.0
2015-01-26 15:20:00,46.9,46.94,46.89,46.94,121000.0,27.7094,27.733,27.7035,27.733,121000.0
2015-01-26 15:25:00,46.94,46.95,46.91,46.93,225400.0,27.733,27.7389,27.7153,27.7271,225400.0
2015-01-26 15:30:00,46.93,46.93,46.89,46.93,159900.0,27.7271,27.7271,27.7035,27.7271,159900.0
2015-01-26 15:35:00,46.93,46.96,46.92,46.96,193400.0,27.7271,27.7448,27.7212,27.7448,193400.0
2015-01-26 15:40:00,46.96,46.96,46.93,46.93,174500.0,27.7448,27.7448,27.7271,27.7271,174500.0
2015-01-26 15:45:00,46.94,46.95,46.91,46.95,189800.0,27.733,27.7389,27.7153,27.7389,189800.0
2015-01-26 15:50:00,46.95,46.97,46.94,46.97,210700.0,27.7389,27.7507,27.733,27.7507,210700.0
2015-01-26 15:55:00,46.97,46.99,46.97,46.98,424900.0,27.7507,27.7625,27.7507,27.7566,424900.0
2015-01-27 09:30:00,46.66,46.78,46.59,46.72,590100.0,27.5676,27.6385,27.5262,27.603,590100.0
2015-01-27 09:35:00,46.71,46.72,46.6,46.67,220500.0,27.5971,27.603,27.5321,27.5735,220500.0
2015-01-27 09:40:00,46.67,46.71,46.63,46.68,239400.0,27.5735,27.5971,27.5498,27.5794,239400.0
2015-01-27 09:45:00,46.69,46.82,46.68,46.8,312700.0,27.5853,27.6621,27.5794,27.6503,312700.0
2015-01-27 09:50:00,46.8,46.85,46.63,46.67,227500.0,27.6503,27.6798,27.5498,27.5735,227500.0
2015-01-27 09:55:00,46.66,46.73,46.62,46.72,208800.0,27.5676,27.6089,27.5439,27.603,208800.0
2015-01-27 10:00:00,46.72,46.77,46.66,46.76,458100.0,27.603,27.6326,27.5676,27.6266,458100.0
2015-01-27 10:05:00,46.76,46.79,46.73,46.75,241000.0,27.6266,27.6444,27.6089,27.6207,241000.0
2015-01-27 10:10:00,46.75,46.76,46.69,46.7,191500.0,27.6207,27.6266,27.5853,27.5912,191500.0
2015-01-27 10:15:00,46.69,46.72,46.65,46.66,176500.0,27.5853,27.603,27.5617,27.5676,176500.0
2015-01-27 10:20:00,46.66,46.69,46.62,46.62,175600.0,27.5676,27.5853,27.5439,27.5439,175600.0
2015-01-27 10:25:00,46.62,46.65,46.6,46.62,204500.0,27.5439,27.5617,27.5321,27.5439,204500.0
2015-01-27 10:30:00,46.61,46.62,46.52,46.58,304000.0,27.538,27.5439,27.4849,27.5203,304000.0
2015-01-27 10:35:00,46.58,46.58,46.53,46.55,191000.0,27.5203,27.5203,27.4908,27.5026,191000.0
2015-01-27 10:40:00,46.55,46.55,46.48,46.5,240800.0,27.5026,27.5026,27.4612,27.473,240800.0
2015-01-27 10:45:00,46.5,46.54,46.49,46.53,151200.0,27.473,27.4967,27.4671,27.4908,151200.0
2015-01-27 10:50:00,46.53,46.54,46.48,46.51,194200.0,27.4908,27.4967,27.4612,27.4789,194200.0
2015-01-27 10:55:00,46.51,46.58,46.49,46.56,181600.0,27.4789,27.5203,27.4671,27.5085,181600.0
2015-01-27 11:00:00,46.56,46.59,46.54,46.58,138900.0,27.5085,27.5262,27.4967,27.5203,138900.0
2015-01-27 11:05:00,46.59,46.61,46.58,46.61,67200.0,27.5262,27.538,27.5203,27.538,67200.0
2015-01-27 11:10:00,46.61,46.65,46.6,46.61,180300.0,27.538,27.5617,27.5321,27.538,180300.0
2015-01-27 11:15:00,46.61,46.63,46.57,46.57,106800.0,27.538,27.5498,27.5144,27.5144,106800.0
2015-01-27 11:20:00,46.58,46.58,46.52,46.53,159900.0,27.5203,27.5203,27.4849,27.4908,159900.0
2015-01-27 11:25:00,46.54,46.59,46.48,46.58,154200.0,27.4967,27.5262,27.4612,27.5203,154200.0
2015-01-27 11:30:00,46.58,46.63,46.57,46.59,121500.0,27.5203,27.5498,27.5144,27.5262,121500.0
2015-01-27 11:35:00,46.59,46.59,46.55,46.58,153300.0,27.5262,27.5262,27.5026,27.5203,153300.0
2015-01-27 11:40:00,46.58,46.6,46.55,46.57,91900.0,27.5203,27.5321,27.5026,27.5144,91900.0
2015-01-27 11:45:00,46.57,46.6,46.55,46.58,83500.0,27.5144,27.5321,27.5026,27.5203,83500.0
2015-01-27 11:50:00,46.58,46.62,46.57,46.59,114800.0,27.5203,27.5439,27.5144,27.5262,114800.0
2015-01-27 11:55:00,46.59,46.6,46.55,46.56,142700.0,27.5262,27.5321,27.5026,27.5085,142700.0
2015-01-27 12:00:00,46.56,46.59,46.55,46.57,90600.0,27.5085,27.5262,27.5026,27.5144,90600.0
2015-01-27 12:05:00,46.57,46.62,46.56,46.6,128200.0,27.5144,27.5439,27.5085,27.5321,128200.0
2015-01-27 12:10:00,46.6,46.62,46.59,46.61,99900.0,27.5321,27.5439,27.5262,27.538,99900.0
2015-01-27 12:15:00,46.61,46.65,46.59,46.61,104100.0,27.538,27.5617,27.5262,27.538,104100.0
2015-01-27 12:20:00,46.61,46.64,46.59,46.61,77800.0,27.538,27.5558,27.5262,27.538,77800.0
2015-01-27 12:25:00,46.6,46.69,46.6,46.69,92500.0,27.5321,27.5853,27.5321,27.5853,92500.0
2015-01-27 12:30:00,46.69,46.7,46.67,46.69,148700.0,27.5853,27.5912,27.5735,27.5853,148700.0
2015-01-27 12:35:00,46.69,46.7,46.64,46.65,115600.0,27.5853,27.5912,27.5558,27.5617,115600.0
2015-01-27 12:40:00,46.66,46.66,46.65,46.66,70600.0,27.5676,27.5676,27.5617,27.5676,70600.0
2015-01-27 12:45:00,46.65,46.66,46.63,46.63,122300.0,27.5617,27.5676,27.5498,27.5498,122300.0
2015-01-27 12:50:00,46.64,46.65,46.63,46.64,86600.0,27.5558,27.5617,27.5498,27.5558,86600.0
2015-01-27 12:55:00,46.63,46.66,46.62,46.65,136000.0,27.5498,27.5676,27.5439,27.5617,136000.0
2015-01-27 13:00:00,46.66,46.67,46.63,46.65,143400.0,27.5676,27.5735,27.5498,27.5617,143400.0
2015-01-27 13:05:00,46.65,46.69,46.62,46.69,146000.0,27.5617,27.5853,27.5439,27.5853,146000.0
2015-01-27 13:10:00,46.69,46.69,46.66,46.68,64500.0,27.5853,27.5853,27.5676,27.5794,64500.0
2015-01-27 13:15:00,46.69,46.7,46.67,46.67,164800.0,27.5853,27.5912,27.5735,27.5735,164800.0
2015-01-27 13:20:00,46.68,46.71,46.67,46.69,177700.0,27.5794,27.5971,27.5735,27.5853,177700.0
2015-01-27 13:25:00,46.69,46.73,46.68,46.7,133600.0,27.5853,27.6089,27.5794,27.5912,133600.0
2015-01-27 13:30:00,46.71,46.73,46.7,46.71,96400.0,27.5971,27.6089,27.5912,27.5971,96400.0
2015-01-27 13:35:00,46.71,46.72,46.69,46.71,81500.0,27.5971,27.603,27.5853,27.5971,81500.0
2015-01-27 13:40:00,46.71,46.71,46.63,46.64,88300.0,27.5971,27.5971,27.5498,27.5558,88300.0
2015-01-27 13:45:00,46.63,46.63,46.61,46.62,90000.0,27.5498,27.5498,27.538,27.5439,90000.0
2015-01-27 13:50:00,46.62,46.62,46.59,46.6,100000.0,27.5439,27.5439,27.5262,27.5321,100000.0
2015-01-27 13:55:00,46.59,46.62,46.56,46.61,109100.0,27.5262,27.5439,27.5085,27.538,109100.0
2015-01-27 14:00:00,46.6,46.61,46.57,46.6,112400.0,27.5321,27.538,27.5144,27.5321,112400.0
2015-01-27 14:05:00,46.61,46.63,46.57,46.58,118000.0,27.538,27.5498,27.5144,27.5203,118000.0
2015-01-27 14:10:00,46.58,46.61,46.57,46.59,104800.0,27.5203,27.538,27.5144,27.5262,104800.0
2015-01-27 14:15:00,46.58,46.6,46.57,46.59,113500.0,27.5203,27.5321,27.5144,27.5262,113500.0
2015-01-27 14:20:00,46.59,46.69,46.59,46.67,232400.0,27.5262,27.5853,27.5262,27.5735,232400.0
2015-01-27 14:25:00,46.67,46.69,46.66,46.68,105300.0,27.5735,27.5853,27.5676,27.5794,105300.0
2015-01-27 14:30:00,46.68,46.68,46.62,46.62,167700.0,27.5794,27.5794,27.5439,27.5439,167700.0
2015-01-27 14:35:00,46.62,46.68,46.61,46.68,114100.0,27.5439,27.5794,27.538,27.5794,114100.0
2015-01-27 14:40:00,46.68,46.68,46.6,46.65,97000.0,27.5794,27.5794,27.5321,27.5617,97000.0
2015-01-27 14:45:00,46.65,46.65,46.61,46.64,97900.0,27.5617,27.5617,27.538,27.5558,97900.0
2015-01-27 14:50:00,46.63,46.65,46.59,46.59,112400.0,27.5498,27.5617,27.5262,27.5262,112400.0
2015-01-27 14:55:00,46.6,46.6,46.56,46.56,123300.0,27.5321,27.5321,27.5085,27.5085,123300.0
2015-01-27 15:00:00,46.57,46.6,46.56,46.59,116500.0,27.5144,27.5321,27.5085,27.5262,116500.0
2015-01-27 15:05:00,46.59,46.59,46.56,46.57,183000.0,27.5262,27.5262,27.5085,27.5144,183000.0
2015-01-27 15:10:00,46.57,46.57,46.53,46.54,117500.0,27.5144,27.5144,27.4908,27.4967,117500.0
2015-01-27 15:15:00,46.53,46.58,46.51,46.53,263100.0,27.4908,27.5203,27.4789,27.4908,263100.0
2015-01-27 15:20:00,46.54,46.58,46.5,46.54,308900.0,27.4967,27.5203,27.473,27.4967,308900.0
2015-01-27 15:25:00,46.54,46.55,46.5,46.5,290500.0,27.4967,27.5026,27.473,27.473,290500.0
2015-01-27 15:30:00,46.5,46.53,46.49,46.5,141800.0,27.473,27.4908,27.4671,27.473,141800.0
2015-01-27 15:35:00,46.51,46.51,46.46,46.48,324700.0,27.4789,27.4789,27.4494,27.4612,324700.0
2015-01-27 15:40:00,46.48,46.52,46.45,46.47,512900.0,27.4612,27.4849,27.4435,27.4553,512900.0
2015-01-27 15:45:00,46.46,46.48,46.38,46.4,628500.0,27.4494,27.4612,27.4021,27.414,628500.0
2015-01-27 15:50:00,46.39,46.4,46.34,46.35,638200.0,27.408,27.414,27.3785,27.3844,638200.0
2015-01-27 15:55:00,46.36,46.43,46.33,46.36,743100.0,27.3903,27.4317,27.3726,27.3903,743100.0
2015-01-28 09:30:00,46.83,47.03,46.65,46.85,1008600.0,27.668,27.7862,27.5617,27.6798,1008600.0
2015-01-28 09:35:00,46.85,46.99,46.73,46.88,323000.0,27.6798,27.7625,27.6089,27.6975,323000.0
2015-01-28 09:40:00,46.87,46.92,46.8,46.91,354000.0,27.6916,27.7212,27.6503,27.7153,354000.0
2015-01-28 09:45:00,46.91,46.91,46.81,46.88,273800.0,27.7153,27.7153,27.6562,27.6975,273800.0
2015-01-28 09:50:00,46.89,46.92,46.81,46.84,204600.0,27.7035,27.7212,27.6562,27.6739,204600.0
2015-01-28 09:55:00,46.85,46.87,46.75,46.78,196600.0,27.6798,27.6916,27.6207,27.6385,196600.0
2015-01-28 10:00:00,46.78,46.81,46.72,46.8,212000.0,27.6385,27.6562,27.603,27.6503,212000.0
2015-01-28 10:05:00,46.8,46.82,46.73,46.76,138100.0,27.6503,27.6621,27.6089,27.6266,138100.0
2015-01-28 10:10:00,46.76,46.86,46.72,46.83,204500.0,27.6266,27.6857,27.603,27.668,204500.0
2015-01-28 10:15:00,46.83,46.83,46.76,46.77,238300.0,27.668,27.668,27.6266,27.6326,238300.0
2015-01-28 10:20:00,46.77,46.78,46.72,46.73,84000.0,27.6326,27.6385,27.603,27.6089,84000.0
2015-01-28 10:25:00,46.73,46.81,46.71,46.76,143800.0,27.6089,27.6562,27.5971,27.6266,143800.0
2015-01-28 10:30:00,46.75,46.77,46.68,46.68,181800.0,27.6207,27.6326,27.5794,27.5794,181800.0
2015-01-28 10:35:00,46.69,46.7,46.59,46.6,142300.0,27.5853,27.5912,27.5262,27.5321,142300.0
2015-01-28 10:40:00,46.59,46.6,46.45,46.53,530500.0,27.5262,27.5321,27.4435,27.4908,530500.0
2015-01-28 10:45:00,46.52,46.58,46.44,46.58,440700.0,27.4849,27.5203,27.4376,27.5203,440700.0
2015-01-28 10:50:00,46.58,46.63,46.57,46.6,251100.0,27.5203,27.5498,27.5144,27.5321,251100.0
2015-01-28 10:55:00,46.59,46.64,46.54,46.63,242800.0,27.5262,27.5558,27.4967,27.5498,242800.0
2015-01-28 11:00:00,46.63,46.68,46.6,46.67,116200.0,27.5498,27.5794,27.5321,27.5735,116200.0
2015-01-28 11:05:00,46.67,46.69,46.62,46.65,143200.0,27.5735,27.5853,27.5439,27.5617,143200.0
2015-01-28 11:10:00,46.65,46.65,46.57,46.59,101200.0,27.5617,27.5617,27.5144,27.5262,101200.0
2015-01-28 11:15:00,46.58,46.64,46.57,46.62,204700.0,27.5203,27.5558,27.5144,27.5439,204700.0
2015-01-28 11:20:00,46.62,46.65,46.58,46.65,160200.0,27.5439,27.5617,27.5203,27.5617,160200.0
2015-01-28 11:25:00,46.65,46.79,46.63,46.75,335300.0,27.5617,27.6444,27.5498,27.6207,335300.0
2015-01-28 11:30:00,46.74,46.75,46.69,46.72,71500.0,27.6148,27.6207,27.5853,27.603,71500.0
2015-01-28 11:35:00,46.72,46.78,46.72,46.75,103700.0,27.603,27.6385,27.603,27.6207,103700.0
2015-01-28 11:40:00,46.75,46.78,46.73,46.77,113300.0,27.6207,27.6385,27.6089,27.6326,113300.0
2015-01-28 11:45:00,46.78,46.82,46.76,46.81,152900.0,27.6385,27.6621,27.6266,27.6562,152900.0
2015-01-28 11:50:00,46.8,46.81,46.75,46.77,99300.0,27.6503,27.6562,27.6207,27.6326,99300.0
2015-01-28 11:55:00,46.76,46.77,46.71,46.74,171000.0,27.6266,27.6326,27.5971,27.6148,171000.0
2015-01-28 12:00:00,46.75,46.8,46.72,46.8,88400.0,27.6207,27.6503,27.603,27.6503,88400.0
2015-01-28 12:05:00,46.8,46.81,46.77,46.77,122100.0,27.6503,27.6562,27.6326,27.6326,122100.0
2015-01-28 12:10:00,46.77,46.78,46.74,46.76,61800.0,27.6326,27.6385,27.6148,27.6266,61800.0
2015-01-28 12:15:00,46.76,46.8,46.75,46.8,93300.0,27.6266,27.6503,27.6207,27.6503,93300.0
2015-01-28 12:20:00,46.79,46.8,46.76,46.78,78100.0,27.6444,27.6503,27.6266,27.6385,78100.0
2015-01-28 12:25:00,46.79,46.83,46.77,46.82,120700.0,27.6444,27.668,27.6326,27.6621,120700.0
2015-01-28 12:30:00,46.83,46.84,46.79,46.8,225000.0,27.668,27.6739,27.6444,27.6503,225000.0
2015-01-28 12:35:00,46.8,46.83,46.78,46.79,225200.0,27.6503,27.668,27.6385,27.6444,225200.0
2015-01-28 12:40:00,46.8,46.81,46.77,46.77,85600.0,27.6503,27.6562,27.6326,27.6326,85600.0
2015-01-28 12:45:00,46.78,46.8,46.77,46.8,68200.0,27.6385,27.6503,27.6326,27.6503,68200.0
2015-01-28 12:50:00,46.8,46.8,46.77,46.79,74300.0,27.6503,27.6503,27.6326,27.6444,74300.0
2015-01-28 12:55:00,46.79,46.8,46.77,46.79,76700.0,27.6444,27.6503,27.6326,27.6444,76700.0
2015-01-28 13:00:00,46.78,46.79,46.76,46.78,122200.0,27.6385,27.6444,27.6266,27.6385,122200.0
2015-01-28 13:05:00,46.77,46.79,46.76,46.77,73200.0,27.6326,27.6444,27.6266,27.6326,73200.0
2015-01-28 13:10:00,46.77,46.77,46.71,46.73,191000.0,27.6326,27.6326,27.5971,27.6089,191000.0
2015-01-28 13:15:00,46.73,46.76,46.72,46.72,125000.0,27.6089,27.6266,27.603,27.603,125000.0
2015-01-28 13:20:00,46.72,46.75,46.71,46.71,97900.0,27.603,27.6207,27.5971,27.5971,97900.0
2015-01-28 13:25:00,46.72,46.72,46.65,46.65,70700.0,27.603,27.603,27.5617,27.5617,70700.0
2015-01-28 13:30:00,46.66,46.66,46.63,46.65,175000.0,27.5676,27.5676,27.5498,27.5617,175000.0
2015-01-28 13:35:00,46.64,46.65,46.63,46.63,77400.0,27.5558,27.5617,27.5498,27.5498,77400.0
2015-01-28 13:40:00,46.63,46.65,46.59,46.6,106800.0,27.5498,27.5617,27.5262,27.5321,106800.0
2015-01-28 13:45:00,46.6,46.6,46.57,46.6,92300.0,27.5321,27.5321,27.5144,27.5321,92300.0
2015-01-28 13:50:00,46.6,46.65,46.59,46.65,103700.0,27.5321,27.5617,27.5262,27.5617,103700.0
2015-01-28 13:55:00,46.64,46.65,46.53,46.54,163000.0,27.5558,27.5617,27.4908,27.4967,163000.0
2015-01-28 14:00:00,46.55,46.7,46.54,46.61,212500.0,27.5026,27.5912,27.4967,27.538,212500.0
2015-01-28 14:05:00,46.61,46.62,46.44,46.48,256200.0,27.538,27.5439,27.4376,27.4612,256200.0
2015-01-28 14:10:00,46.48,46.53,46.38,46.51,224200.0,27.4612,27.4908,27.4021,27.4789,224200.0
2015-01-28 14:15:00,46.52,46.53,46.47,46.52,196200.0,27.4849,27.4908,27.4553,27.4849,196200.0
2015-01-28 14:20:00,46.52,46.53,46.45,46.47,136800.0,27.4849,27.4908,27.4435,27.4553,136800.0
2015-01-28 14:25:00,46.48,46.5,46.36,46.37,204400.0,27.4612,27.473,27.3903,27.3962,204400.0
2015-01-28 14:30:00,46.37,46.38,46.29,46.34,358600.0,27.3962,27.4021,27.349,27.3785,358600.0
2015-01-28 14:35:00,46.34,46.38,46.33,46.34,200100.0,27.3785,27.4021,27.3726,27.3785,200100.0
2015-01-28 14:40:00,46.33,46.42,46.32,46.41,201800.0,27.3726,27.4258,27.3667,27.4199,201800.0
2015-01-28 14:45:00,46.41,46.47,46.39,46.4,158100.0,27.4199,27.4553,27.408,27.414,158100.0
2015-01-28 14:50:00,46.41,46.47,46.38,46.46,160600.0,27.4199,27.4553,27.4021,27.4494,160600.0
2015-01-28 14:55:00,46.46,46.48,46.37,46.41,194700.0,27.4494,27.4612,27.3962,27.4199,194700.0
2015-01-28 15:00:00,46.41,46.46,46.36,46.37,213300.0,27.4199,27.4494,27.3903,27.3962,213300.0
2015-01-28 15:05:00,46.37,46.47,46.34,46.42,381300.0,27.3962,27.4553,27.3785,27.4258,381300.0
2015-01-28 15:10:00,46.41,46.43,46.29,46.29,205900.0,27.4199,27.4317,27.349,27.349,205900.0
2015-01-28 15:15:00,46.3,46.31,46.21,46.25,301600.0,27.3549,27.3608,27.3017,27.3253,301600.0
2015-01-28 15:20:00,46.25,46.3,46.23,46.24,218700.0,27.3253,27.3549,27.3135,27.3194,218700.0
2015-01-28 15:25:00,46.24,46.25,46.17,46.19,289800.0,27.3194,27.3253,27.2781,27.2899,289800.0
2015-01-28 15:30:00,46.2,46.22,46.16,46.16,438500.0,27.2958,27.3076,27.2722,27.2722,438500.0
2015-01-28 15:35:00,46.16,46.19,46.14,46.16,295100.0,27.2722,27.2899,27.2603,27.2722,295100.0
2015-01-28 15:40:00,46.16,46.16,46.05,46.08,422800.0,27.2722,27.2722,27.2072,27.2249,422800.0
2015-01-28 15:45:00,46.08,46.17,46.02,46.16,436400.0,27.2249,27.2781,27.1894,27.2722,436400.0
2015-01-28 15:50:00,46.16,46.17,46.11,46.16,446400.0,27.2722,27.2781,27.2426,27.2722,446400.0
2015-01-28 15:55:00,46.16,46.18,46.06,46.06,903800.0,27.2722,27.284,27.2131,27.2131,903800.0
2015-01-29 09:30:00,46.0,46.08,45.83,45.96,688500.0,27.1776,27.2249,27.0772,27.154,688500.0
2015-01-29 09:35:00,45.95,46.01,45.83,45.86,270000.0,27.1481,27.1835,27.0772,27.0949,270000.0
2015-01-29 09:40:00,45.86,45.86,45.75,45.78,194300.0,27.0949,27.0949,27.0299,27.0476,194300.0
2015-01-29 09:45:00,45.78,45.83,45.71,45.73,252600.0,27.0476,27.0772,27.0063,27.0181,252600.0
2015-01-29 09:50:00,45.73,45.77,45.63,45.65,439400.0,27.0181,27.0417,26.959,26.9708,439400.0
2015-01-29 09:55:00,45.65,45.72,45.6,45.69,398400.0,26.9708,27.0122,26.9413,26.9945,398400.0
2015-01-29 10:00:00,45.68,45.87,45.67,45.79,335500.0,26.9886,27.1008,26.9827,27.0536,335500.0
2015-01-29 10:05:00,45.79,45.79,45.63,45.64,164800.0,27.0536,27.0536,26.959,26.9649,164800.0
2015-01-29 10:10:00,45.64,45.72,45.62,45.67,195700.0,26.9649,27.0122,26.9531,26.9827,195700.0
2015-01-29 10:15:00,45.67,45.73,45.63,45.67,250500.0,26.9827,27.0181,26.959,26.9827,250500.0
2015-01-29 10:20:00,45.67,45.68,45.6,45.61,158600.0,26.9827,26.9886,26.9413,26.9472,158600.0
2015-01-29 10:25:00,45.62,45.63,45.56,45.58,243700.0,26.9531,26.959,26.9177,26.9295,243700.0
2015-01-29 10:30:00,45.58,45.62,45.51,45.54,395800.0,26.9295,26.9531,26.8881,26.9059,395800.0
2015-01-29 10:35:00,45.53,45.54,45.47,45.5,355700.0,26.8999,26.9059,26.8645,26.8822,355700.0
2015-01-29 10:40:00,45.49,45.5,45.37,45.44,283000.0,26.8763,26.8822,26.8054,26.8468,283000.0
2015-01-29 10:45:00,45.44,45.47,45.39,45.45,243100.0,26.8468,26.8645,26.8172,26.8527,243100.0
2015-01-29 10:50:00,45.45,45.47,45.39,45.47,206700.0,26.8527,26.8645,26.8172,26.8645,206700.0
2015-01-29 10:55:00,45.47,45.51,45.46,45.47,126400.0,26.8645,26.8881,26.8586,26.8645,126400.0
2015-01-29 11:00:00,45.47,45.49,45.44,45.45,149800.0,26.8645,26.8763,26.8468,26.8527,149800.0
2015-01-29 11:05:00,45.45,45.46,45.39,45.45,149500.0,26.8527,26.8586,26.8172,26.8527,149500.0
2015-01-29 11:10:00,45.46,45.5,45.44,45.48,155100.0,26.8586,26.8822,26.8468,26.8704,155100.0
2015-01-29 11:15:00,45.48,45.57,45.47,45.54,249100.0,26.8704,26.9236,26.8645,26.9059,249100.0
2015-01-29 11:20:00,45.55,45.63,45.54,45.61,755600.0,26.9118,26.959,26.9059,26.9472,755600.0
2015-01-29 11:25:00,45.62,45.63,45.55,45.58,511300.0,26.9531,26.959,26.9118,26.9295,511300.0
2015-01-29 11:30:00,45.58,45.59,45.56,45.57,284900.0,26.9295,26.9354,26.9177,26.9236,284900.0
2015-01-29 11:35:00,45.57,45.6,45.54,45.6,216000.0,26.9236,26.9413,26.9059,26.9413,216000.0
2015-01-29 11:40:00,45.59,45.61,45.56,45.57,112800.0,26.9354,26.9472,26.9177,26.9236,112800.0
2015-01-29 11:45:00,45.57,45.59,45.56,45.57,137900.0,26.9236,26.9354,26.9177,26.9236,137900.0
2015-01-29 11:50:00,45.58,45.59,45.57,45.57,350700.0,26.9295,26.9354,26.9236,26.9236,350700.0
2015-01-29 11:55:00,45.57,45.62,45.56,45.56,168300.0,26.9236,26.9531,26.9177,26.9177,168300.0
2015-01-29 12:00:00,45.56,45.61,45.55,45.6,149500.0,26.9177,26.9472,26.9118,26.9413,149500.0
2015-01-29 12:05:00,45.6,45.68,45.6,45.68,141300.0,26.9413,26.9886,26.9413,26.9886,141300.0
2015-01-29 12:10:00,45.68,45.69,45.64,45.66,109200.0,26.9886,26.9945,26.9649,26.9767,109200.0
2015-01-29 12:15:00,45.65,45.66,45.61,45.64,90900.0,26.9708,26.9767,26.9472,26.9649,90900.0
2015-01-29 12:20:00,45.64,45.65,45.57,45.64,144600.0,26.9649,26.9708,26.9236,26.9649,144600.0
2015-01-29 12:25:00,45.64,45.68,45.62,45.68,107600.0,26.9649,26.9886,26.9531,26.9886,107600.0
2015-01-29 12:30:00,45.68,45.7,45.66,45.69,78400.0,26.9886,27.0004,26.9767,26.9945,78400.0
2015-01-29 12:35:00,45.7,45.7,45.62,45.63,229200.0,27.0004,27.0004,26.9531,26.959,229200.0
2015-01-29 12:40:00,45.64,45.69,45.63,45.67,144800.0,26.9649,26.9945,26.959,26.9827,144800.0
2015-01-29 12:45:00,45.66,45.69,45.64,45.68,142700.0,26.9767,26.9945,26.9649,26.9886,142700.0
2015-01-29 12:50:00,45.67,45.73,45.67,45.72,119500.0,26.9827,27.0181,26.9827,27.0122,119500.0
2015-01-29 12:55:00,45.73,45.78,45.71,45.78,92600.0,27.0181,27.0476,27.0063,27.0476,92600.0
2015-01-29 13:00:00,45.78,45.79,45.73,45.77,146400.0,27.0476,27.0536,27.0181,27.0417,146400.0
2015-01-29 13:05:00,45.77,45.81,45.75,45.8,129200.0,27.0417,27.0654,27.0299,27.0595,129200.0
2015-01-29 13:10:00,45.8,45.86,45.8,45.86,141300.0,27.0595,27.0949,27.0595,27.0949,141300.0
2015-01-29 13:15:00,45.86,45.92,45.85,45.91,187500.0,27.0949,27.1304,27.089,27.1245,187500.0
2015-01-29 13:20:00,45.91,45.98,45.91,45.97,244800.0,27.1245,27.1658,27.1245,27.1599,244800.0
2015-01-29 13:25:00,45.97,45.99,45.94,45.96,192800.0,27.1599,27.1717,27.1422,27.154,192800.0
2015-01-29 13:30:00,45.96,45.97,45.93,45.94,217400.0,27.154,27.1599,27.1363,27.1422,217400.0
2015-01-29 13:35:00,45.94,46.05,45.93,46.04,160900.0,27.1422,27.2072,27.1363,27.2013,160900.0
2015-01-29 13:40:00,46.05,46.1,46.02,46.08,218300.0,27.2072,27.2367,27.1894,27.2249,218300.0
2015-01-29 13:45:00,46.07,46.13,46.06,46.12,122900.0,27.219,27.2544,27.2131,27.2485,122900.0
2015-01-29 13:50:00,46.12,46.14,46.05,46.08,129500.0,27.2485,27.2603,27.2072,27.2249,129500.0
2015-01-29 13:55:00,46.07,46.09,46.04,46.04,173100.0,27.219,27.2308,27.2013,27.2013,173100.0
2015-01-29 14:00:00,46.05,46.06,46.01,46.05,82000.0,27.2072,27.2131,27.1835,27.2072,82000.0
2015-01-29 14:05:00,46.04,46.07,46.01,46.01,99000.0,27.2013,27.219,27.1835,27.1835,99000.0
2015-01-29 14:10:00,46.02,46.06,46.0,46.05,93000.0,27.1894,27.2131,27.1776,27.2072,93000.0
2015-01-29 14:15:00,46.06,46.07,45.99,46.0,104500.0,27.2131,27.219,27.1717,27.1776,104500.0
2015-01-29 14:20:00,45.99,46.02,45.99,46.02,147800.0,27.1717,27.1894,27.1717,27.1894,147800.0
2015-01-29 14:25:00,46.01,46.09,46.01,46.08,82900.0,27.1835,27.2308,27.1835,27.2249,82900.0
2015-01-29 14:30:00,46.09,46.15,46.09,46.15,119500.0,27.2308,27.2662,27.2308,27.2662,119500.0
2015-01-29 14:35:00,46.14,46.15,46.1,46.14,77300.0,27.2603,27.2662,27.2367,27.2603,77300.0
2015-01-29 14:40:00,46.14,46.15,46.09,46.12,94900.0,27.2603,27.2662,27.2308,27.2485,94900.0
2015-01-29 14:45:00,46.12,46.14,46.08,46.12,123800.0,27.2485,27.2603,27.2249,27.2485,123800.0
2015-01-29 14:50:00,46.11,46.12,46.06,46.07,88800.0,27.2426,27.2485,27.2131,27.219,88800.0
2015-01-29 14:55:00,46.07,46.12,46.04,46.12,77600.0,27.219,27.2485,27.2013,27.2485,77600.0
2015-01-29 15:00:00,46.12,46.16,46.1,46.11,157400.0,27.2485,27.2722,27.2367,27.2426,157400.0
2015-01-29 15:05:00,46.11,46.19,46.1,46.18,143600.0,27.2426,27.2899,27.2367,27.284,143600.0
2015-01-29 15:10:00,46.18,46.18,46.09,46.13,139300.0,27.284,27.284,27.2308,27.2544,139300.0
2015-01-29 15:15:00,46.13,46.2,46.1,46.2,169300.0,27.2544,27.2958,27.2367,27.2958,169300.0
2015-01-29 15:20:00,46.2,46.28,46.18,46.25,194600.0,27.2958,27.3431,27.284,27.3253,194600.0
2015-01-29 15:25:00,46.25,46.28,46.2,46.21,143700.0,27.3253,27.3431,27.2958,27.3017,143700.0
2015-01-29 15:30:00,46.21,46.22,46.16,46.18,241800.0,27.3017,27.3076,27.2722,27.284,241800.0
2015-01-29 15:35:00,46.18,46.23,46.16,46.23,224500.0,27.284,27.3135,27.2722,27.3135,224500.0
2015-01-29 15:40:00,46.22,46.28,46.19,46.2,157700.0,27.3076,27.3431,27.2899,27.2958,157700.0
2015-01-29 15:45:00,46.21,46.21,46.15,46.17,239800.0,27.3017,27.3017,27.2662,27.2781,239800.0
2015-01-29 15:50:00,46.17,46.18,46.13,46.15,286700.0,27.2781,27.284,27.2544,27.2662,286700.0
2015-01-29 15:55:00,46.16,46.18,46.09,46.13,692700.0,27.2722,27.284,27.2308,27.2544,692700.0
2015-01-30 09:30:00,45.83,45.87,45.56,45.86,759100.0,27.0772,27.1008,26.9177,27.0949,759100.0
2015-01-30 09:35:00,45.86,45.89,45.79,45.82,282200.0,27.0949,27.1126,27.0536,27.0713,282200.0
2015-01-30 09:40:00,45.83,45.84,45.69,45.75,221000.0,27.0772,27.0831,26.9945,27.0299,221000.0
2015-01-30 09:45:00,45.75,45.82,45.7,45.76,242400.0,27.0299,27.0713,27.0004,27.0358,242400.0
2015-01-30 09:50:00,45.77,45.9,45.76,45.84,231300.0,27.0417,27.1185,27.0358,27.0831,231300.0
2015-01-30 09:55:00,45.84,45.84,45.64,45.67,236600.0,27.0831,27.0831,26.9649,26.9827,236600.0
2015-01-30 10:00:00,45.67,45.83,45.67,45.77,227900.0,26.9827,27.0772,26.9827,27.0417,227900.0
2015-01-30 10:05:00,45.77,45.81,45.73,45.79,200400.0,27.0417,27.0654,27.0181,27.0536,200400.0
2015-01-30 10:10:00,45.79,45.85,45.76,45.85,126900.0,27.0536,27.089,27.0358,27.089,126900.0
2015-01-30 10:15:00,45.85,45.88,45.82,45.86,152000.0,27.089,27.1067,27.0713,27.0949,152000.0
2015-01-30 10:20:00,45.85,45.9,45.85,45.86,128600.0,27.089,27.1185,27.089,27.0949,128600.0
2015-01-30 10:25:00,45.86,45.9,45.86,45.87,110000.0,27.0949,27.1185,27.0949,27.1008,110000.0
2015-01-30 10:30:00,45.87,45.88,45.79,45.86,142800.0,27.1008,27.1067,27.0536,27.0949,142800.0
2015-01-30 10:35:00,45.86,45.97,45.85,45.97,182000.0,27.0949,27.1599,27.089,27.1599,182000.0
2015-01-30 10:40:00,45.97,46.0,45.9,45.99,134400.0,27.1599,27.1776,27.1185,27.1717,134400.0
2015-01-30 10:45:00,46.0,46.13,46.0,46.13,107600.0,27.1776,27.2544,27.1776,27.2544,107600.0
2015-01-30 10:50:00,46.12,46.15,46.09,46.14,173200.0,27.2485,27.2662,27.2308,27.2603,173200.0
2015-01-30 10:55:00,46.14,46.15,46.1,46.12,389100.0,27.2603,27.2662,27.2367,27.2485,389100.0
2015-01-30 11:00:00,46.12,46.25,46.12,46.25,282200.0,27.2485,27.3253,27.2485,27.3253,282200.0
2015-01-30 11:05:00,46.24,46.26,46.16,46.2,304700.0,27.3194,27.3312,27.2722,27.2958,304700.0
2015-01-30 11:10:00,46.19,46.21,46.0,46.03,271400.0,27.2899,27.3017,27.1776,27.1954,271400.0
2015-01-30 11:15:00,46.03,46.04,46.0,46.03,124900.0,27.1954,27.2013,27.1776,27.1954,124900.0
2015-01-30 11:20:00,46.03,46.05,46.0,46.0,151600.0,27.1954,27.2072,27.1776,27.1776,151600.0
2015-01-30 11:25:00,46.0,46.1,46.0,46.07,150100.0,27.1776,27.2367,27.1776,27.219,150100.0
2015-01-30 11:30:00,46.07,46.12,46.05,46.06,298100.0,27.219,27.2485,27.2072,27.2131,298100.0
2015-01-30 11:35:00,46.05,46.12,46.05,46.11,116000.0,27.2072,27.2485,27.2072,27.2426,116000.0
2015-01-30 11:40:00,46.12,46.16,46.07,46.13,396000.0,27.2485,27.2722,27.219,27.2544,396000.0
2015-01-30 11:45:00,46.14,46.24,46.12,46.19,161700.0,27.2603,27.3194,27.2485,27.2899,161700.0
2015-01-30 11:50:00,46.19,46.25,46.12,46.16,461100.0,27.2899,27.3253,27.2485,27.2722,461100.0
2015-01-30 11:55:00,46.17,46.29,46.16,46.28,128600.0,27.2781,27.349,27.2722,27.3431,128600.0
2015-01-30 12:00:00,46.29,46.37,46.27,46.35,141400.0,27.349,27.3962,27.3371,27.3844,141400.0
2015-01-30 12:05:00,46.35,46.41,46.34,46.4,137600.0,27.3844,27.4199,27.3785,27.414,137600.0
2015-01-30 12:10:00,46.41,46.48,46.4,46.45,221200.0,27.4199,27.4612,27.414,27.4435,221200.0
2015-01-30 12:15:00,46.45,46.49,46.44,46.45,133000.0,27.4435,27.4671,27.4376,27.4435,133000.0
2015-01-30 12:20:00,46.45,46.46,46.4,46.45,114300.0,27.4435,27.4494,27.414,27.4435,114300.0
2015-01-30 12:25:00,46.44,46.46,46.38,46.42,166800.0,27.4376,27.4494,27.4021,27.4258,166800.0
2015-01-30 12:30:00,46.42,46.43,46.38,46.4,142700.0,27.4258,27.4317,27.4021,27.414,142700.0
2015-01-30 12:35:00,46.4,46.4,46.34,46.34,57900.0,27.414,27.414,27.3785,27.3785,57900.0
2015-01-30 12:40:00,46.34,46.35,46.25,46.26,77600.0,27.3785,27.3844,27.3253,27.3312,77600.0
2015-01-30 12:45:00,46.26,46.29,46.22,46.28,163000.0,27.3312,27.349,27.3076,27.3431,163000.0
2015-01-30 12:50:00,46.27,46.3,46.06,46.09,379400.0,27.3371,27.3549,27.2131,27.2308,379400.0
2015-01-30 12:55:00,46.1,46.16,45.96,46.03,383700.0,27.2367,27.2722,27.154,27.1954,383700.0
2015-01-30 13:00:00,46.03,46.13,46.02,46.1,91200.0,27.1954,27.2544,27.1894,27.2367,91200.0
2015-01-30 13:05:00,46.1,46.11,46.0,46.07,443900.0,27.2367,27.2426,27.1776,27.219,443900.0
2015-01-30 13:10:00,46.07,46.13,46.05,46.07,165300.0,27.219,27.2544,27.2072,27.219,165300.0
2015-01-30 13:15:00,46.06,46.12,46.03,46.09,131100.0,27.2131,27.2485,27.1954,27.2308,131100.0
2015-01-30 13:20:00,46.09,46.26,46.08,46.12,260000.0,27.2308,27.3312,27.2249,27.2485,260000.0
2015-01-30 13:25:00,46.12,46.18,46.07,46.15,106500.0,27.2485,27.284,27.219,27.2662,106500.0
2015-01-30 13:30:00,46.16,46.26,46.12,46.26,130600.0,27.2722,27.3312,27.2485,27.3312,130600.0
2015-01-30 13:35:00,46.26,46.29,46.2,46.22,133000.0,27.3312,27.349,27.2958,27.3076,133000.0
2015-01-30 13:40:00,46.2,46.26,46.18,46.25,120000.0,27.2958,27.3312,27.284,27.3253,120000.0
2015-01-30 13:45:00,46.25,46.34,46.22,46.32,268800.0,27.3253,27.3785,27.3076,27.3667,268800.0
2015-01-30 13:50:00,46.33,46.39,46.32,46.39,147700.0,27.3726,27.408,27.3667,27.408,147700.0
2015-01-30 13:55:00,46.38,46.44,46.35,46.43,166600.0,27.4021,27.4376,27.3844,27.4317,166600.0
2015-01-30 14:00:00,46.43,46.43,46.36,46.41,121000.0,27.4317,27.4317,27.3903,27.4199,121000.0
2015-01-30 14:05:00,46.42,46.44,46.39,46.42,140200.0,27.4258,27.4376,27.408,27.4258,140200.0
2015-01-30 14:10:00,46.43,46.43,46.35,46.41,190800.0,27.4317,27.4317,27.3844,27.4199,190800.0
2015-01-30 14:15:00,46.41,46.48,46.38,46.46,148700.0,27.4199,27.4612,27.4021,27.4494,148700.0
2015-01-30 14:20:00,46.46,46.48,46.43,46.47,151200.0,27.4494,27.4612,27.4317,27.4553,151200.0
2015-01-30 14:25:00,46.46,46.51,46.45,46.51,242800.0,27.4494,27.4789,27.4435,27.4789,242800.0
2015-01-30 14:30:00,46.51,46.51,46.42,46.45,257800.0,27.4789,27.4789,27.4258,27.4435,257800.0
2015-01-30 14:35:00,46.44,46.49,46.41,46.41,195900.0,27.4376,27.4671,27.4199,27.4199,195900.0
2015-01-30 14:40:00,46.41,46.44,46.34,46.34,193700.0,27.4199,27.4376,27.3785,27.3785,193700.0
2015-01-30 14:45:00,46.33,46.36,46.2,46.21,165200.0,27.3726,27.3903,27.2958,27.3017,165200.0
2015-01-30 14:50:00,46.21,46.21,46.1,46.15,193100.0,27.3017,27.3017,27.2367,27.2662,193100.0
2015-01-30 14:55:00,46.16,46.18,46.1,46.13,287200.0,27.2722,27.284,27.2367,27.2544,287200.0
2015-01-30 15:00:00,46.13,46.18,46.09,46.11,152100.0,27.2544,27.284,27.2308,27.2426,152100.0
2015-01-30 15:05:00,46.1,46.13,45.96,46.01,290300.0,27.2367,27.2544,27.154,27.1835,290300.0
2015-01-30 15:10:00,46.0,46.05,45.99,46.04,308500.0,27.1776,27.2072,27.1717,27.2013,308500.0
2015-01-30 15:15:00,46.03,46.04,45.94,45.95,267700.0,27.1954,27.2013,27.1422,27.1481,267700.0
2015-01-30 15:20:00,45.95,45.98,45.83,45.94,273300.0,27.1481,27.1658,27.0772,27.1422,273300.0
2015-01-30 15:25:00,45.94,45.99,45.9,45.97,177100.0,27.1422,27.1717,27.1185,27.1599,177100.0
2015-01-30 15:30:00,45.96,46.02,45.9,45.93,327600.0,27.154,27.1894,27.1185,27.1363,327600.0
2015-01-30 15:35:00,45.92,46.01,45.9,45.94,264700.0,27.1304,27.1835,27.1185,27.1422,264700.0
2015-01-30 15:40:00,45.94,45.94,45.8,45.85,296100.0,27.1422,27.1422,27.0595,27.089,296100.0
2015-01-30 15:45:00,45.85,45.88,45.78,45.82,373100.0,27.089,27.1067,27.0476,27.0713,373100.0
2015-01-30 15:50:00,45.82,45.86,45.77,45.78,456500.0,27.0713,27.0949,27.0417,27.0476,456500.0
2015-01-30 15:55:00,45.78,45.79,45.7,45.73,1207900.0,27.0476,27.0536,27.0004,27.0181,1207900.0
2015-02-02 09:30:00,46.2,46.37,46.02,46.14,953300.0,27.2958,27.3962,27.1894,27.2603,953300.0
2015-02-02 09:35:00,46.11,46.16,46.05,46.09,158700.0,27.2426,27.2722,27.2072,27.2308,158700.0
2015-02-02 09:40:00,46.08,46.1,45.94,46.07,209400.0,27.2249,27.2367,27.1422,27.219,209400.0
2015-02-02 09:45:00,46.07,46.16,46.02,46.09,184100.0,27.219,27.2722,27.1894,27.2308,184100.0
2015-02-02 09:50:00,46.05,46.06,45.92,45.94,246400.0,27.2072,27.2131,27.1304,27.1422,246400.0
2015-02-02 09:55:00,45.93,46.05,45.85,45.87,167000.0,27.1363,27.2072,27.089,27.1008,167000.0
2015-02-02 10:00:00,45.87,45.94,45.76,45.77,240000.0,27.1008,27.1422,27.0358,27.0417,240000.0
2015-02-02 10:05:00,45.77,45.95,45.76,45.89,535300.0,27.0417,27.1481,27.0358,27.1126,535300.0
2015-02-02 10:10:00,45.89,46.05,45.88,45.95,330700.0,27.1126,27.2072,27.1067,27.1481,330700.0
2015-02-02 10:15:00,45.95,46.06,45.95,46.04,392900.0,27.1481,27.2131,27.1481,27.2013,392900.0
2015-02-02 10:20:00,46.04,46.12,46.03,46.06,358400.0,27.2013,27.2485,27.1954,27.2131,358400.0
2015-02-02 10:25:00,46.06,46.14,46.03,46.06,196700.0,27.2131,27.2603,27.1954,27.2131,196700.0
2015-02-02 10:30:00,46.06,46.15,46.03,46.14,282500.0,27.2131,27.2662,27.1954,27.2603,282500.0
2015-02-02 10:35:00,46.15,46.37,46.14,46.32,354300.0,27.2662,27.3962,27.2603,27.3667,354300.0
2015-02-02 10:40:00,46.31,46.34,46.26,46.29,108000.0,27.3608,27.3785,27.3312,27.349,108000.0
2015-02-02 10:45:00,46.29,46.31,46.19,46.23,238000.0,27.349,27.3608,27.2899,27.3135,238000.0
2015-02-02 10:50:00,46.22,46.28,46.17,46.26,203400.0,27.3076,27.3431,27.2781,27.3312,203400.0
2015-02-02 10:55:00,46.26,46.32,46.22,46.29,162100.0,27.3312,27.3667,27.3076,27.349,162100.0
2015-02-02 11:00:00,46.3,46.41,46.29,46.39,190800.0,27.3549,27.4199,27.349,27.408,190800.0
2015-02-02 11:05:00,46.39,46.42,46.37,46.42,192700.0,27.408,27.4258,27.3962,27.4258,192700.0
2015-02-02 11:10:00,46.42,46.46,46.39,46.43,133800.0,27.4258,27.4494,27.408,27.4317,133800.0
2015-02-02 11:15:00,46.43,46.5,46.4,46.41,218300.0,27.4317,27.473,27.414,27.4199,218300.0
2015-02-02 11:20:00,46.41,46.42,46.36,46.38,256200.0,27.4199,27.4258,27.3903,27.4021,256200.0
2015-02-02 11:25:00,46.38,46.49,46.36,46.45,256500.0,27.4021,27.4671,27.3903,27.4435,256500.0
2015-02-02 11:30:00,46.46,46.47,46.4,46.47,161600.0,27.4494,27.4553,27.414,27.4553,161600.0
2015-02-02 11:35:00,46.47,46.58,46.46,46.57,197700.0,27.4553,27.5203,27.4494,27.5144,197700.0
2015-02-02 11:40:00,46.57,46.59,46.53,46.53,114900.0,27.5144,27.5262,27.4908,27.4908,114900.0
2015-02-02 11:45:00,46.55,46.6,46.54,46.58,91600.0,27.5026,27.5321,27.4967,27.5203,91600.0
2015-02-02 11:50:00,46.57,46.6,46.56,46.6,142400.0,27.5144,27.5321,27.5085,27.5321,142400.0
2015-02-02 11:55:00,46.59,46.6,46.54,46.57,147300.0,27.5262,27.5321,27.4967,27.5144,147300.0
2015-02-02 12:00:00,46.57,46.59,46.43,46.48,149800.0,27.5144,27.5262,27.4317,27.4612,149800.0
2015-02-02 12:05:00,46.47,46.48,46.41,46.44,65800.0,27.4553,27.4612,27.4199,27.4376,65800.0
2015-02-02 12:10:00,46.44,46.46,46.41,46.42,111100.0,27.4376,27.4494,27.4199,27.4258,111100.0
2015-02-02 12:15:00,46.41,46.46,46.41,46.45,97800.0,27.4199,27.4494,27.4199,27.4435,97800.0
2015-02-02 12:20:00,46.45,46.47,46.4,46.41,145100.0,27.4435,27.4553,27.414,27.4199,145100.0
2015-02-02 12:25:00,46.4,46.43,46.36,46.39,118800.0,27.414,27.4317,27.3903,27.408,118800.0
2015-02-02 12:30:00,46.4,46.4,46.33,46.37,157400.0,27.414,27.414,27.3726,27.3962,157400.0
2015-02-02 12:35:00,46.37,46.45,46.36,46.45,57500.0,27.3962,27.4435,27.3903,27.4435,57500.0
2015-02-02 12:40:00,46.45,46.48,46.42,46.43,130000.0,27.4435,27.4612,27.4258,27.4317,130000.0
2015-02-02 12:45:00,46.43,46.44,46.37,46.38,121200.0,27.4317,27.4376,27.3962,27.4021,121200.0
2015-02-02 12:50:00,46.37,46.39,46.34,46.36,47500.0,27.3962,27.408,27.3785,27.3903,47500.0
2015-02-02 12:55:00,46.36,46.37,46.26,46.28,103300.0,27.3903,27.3962,27.3312,27.3431,103300.0
2015-02-02 13:00:00,46.28,46.29,46.2,46.22,87300.0,27.3431,27.349,27.2958,27.3076,87300.0
2015-02-02 13:05:00,46.23,46.29,46.22,46.28,57900.0,27.3135,27.349,27.3076,27.3431,57900.0
2015-02-02 13:10:00,46.28,46.31,46.27,46.27,185900.0,27.3431,27.3608,27.3371,27.3371,185900.0
2015-02-02 13:15:00,46.28,46.29,46.21,46.23,63200.0,27.3431,27.349,27.3017,27.3135,63200.0
2015-02-02 13:20:00,46.22,46.31,46.22,46.28,147200.0,27.3076,27.3608,27.3076,27.3431,147200.0
2015-02-02 13:25:00,46.29,46.32,46.28,46.3,193200.0,27.349,27.3667,27.3431,27.3549,193200.0
2015-02-02 13:30:00,46.31,46.31,46.26,46.26,177600.0,27.3608,27.3608,27.3312,27.3312,177600.0
2015-02-02 13:35:00,46.26,46.28,46.22,46.23,187600.0,27.3312,27.3431,27.3076,27.3135,187600.0
2015-02-02 13:40:00,46.23,46.29,46.18,46.19,176300.0,27.3135,27.349,27.284,27.2899,176300.0
2015-02-02 13:45:00,46.19,46.23,46.17,46.18,75700.0,27.2899,27.3135,27.2781,27.284,75700.0
2015-02-02 13:50:00,46.18,46.24,46.18,46.23,63100.0,27.284,27.3194,27.284,27.3135,63100.0
2015-02-02 13:55:00,46.22,46.23,46.16,46.19,98500.0,27.3076,27.3135,27.2722,27.2899,98500.0
2015-02-02 14:00:00,46.18,46.27,46.16,46.26,97300.0,27.284,27.3371,27.2722,27.3312,97300.0
2015-02-02 14:05:00,46.25,46.36,46.25,46.28,107100.0,27.3253,27.3903,27.3253,27.3431,107100.0
2015-02-02 14:10:00,46.29,46.3,46.24,46.27,116300.0,27.349,27.3549,27.3194,27.3371,116300.0
2015-02-02 14:15:00,46.27,46.36,46.26,46.3,101100.0,27.3371,27.3903,27.3312,27.3549,101100.0
2015-02-02 14:20:00,46.31,46.49,46.29,46.4,451300.0,27.3608,27.4671,27.349,27.414,451300.0
2015-02-02 14:25:00,46.4,46.5,46.36,46.5,273400.0,27.414,27.473,27.3903,27.473,273400.0
2015-02-02 14:30:00,46.5,46.57,46.43,46.55,439100.0,27.473,27.5144,27.4317,27.5026,439100.0
2015-02-02 14:35:00,46.54,46.57,46.44,46.48,258000.0,27.4967,27.5144,27.4376,27.4612,258000.0
2015-02-02 14:40:00,46.47,46.52,46.46,46.5,160400.0,27.4553,27.4849,27.4494,27.473,160400.0
2015-02-02 14:45:00,46.5,46.52,46.45,46.47,206200.0,27.473,27.4849,27.4435,27.4553,206200.0
2015-02-02 14:50:00,46.48,46.58,46.46,46.58,290800.0,27.4612,27.5203,27.4494,27.5203,290800.0
2015-02-02 14:55:00,46.58,46.67,46.56,46.65,539100.0,27.5203,27.5735,27.5085,27.5617,539100.0
2015-02-02 15:00:00,46.65,46.65,46.6,46.63,278500.0,27.5617,27.5617,27.5321,27.5498,278500.0
2015-02-02 15:05:00,46.63,46.68,46.59,46.68,252400.0,27.5498,27.5794,27.5262,27.5794,252400.0
2015-02-02 15:10:00,46.68,46.8,46.67,46.79,446400.0,27.5794,27.6503,27.5735,27.6444,446400.0
2015-02-02 15:15:00,46.79,46.79,46.64,46.75,490900.0,27.6444,27.6444,27.5558,27.6207,490900.0
2015-02-02 15:20:00,46.75,46.95,46.75,46.81,584300.0,27.6207,27.7389,27.6207,27.6562,584300.0
2015-02-02 15:25:00,46.81,46.92,46.81,46.92,268600.0,27.6562,27.7212,27.6562,27.7212,268600.0
2015-02-02 15:30:00,46.91,47.03,46.91,47.0,743700.0,27.7153,27.7862,27.7153,27.7684,743700.0
2015-02-02 15:35:00,47.0,47.14,46.98,47.11,653800.0,27.7684,27.8512,27.7566,27.8334,653800.0
2015-02-02 15:40:00,47.1,47.15,47.04,47.09,577100.0,27.8275,27.8571,27.7921,27.8216,577100.0
2015-02-02 15:45:00,47.08,47.1,46.95,47.01,688100.0,27.8157,27.8275,27.7389,27.7744,688100.0
2015-02-02 15:50:00,47.01,47.04,46.98,47.0,546600.0,27.7744,27.7921,27.7566,27.7684,546600.0
2015-02-02 15:55:00,46.99,47.0,46.94,46.99,1106000.0,27.7625,27.7684,27.733,27.7625,1106000.0
2015-02-03 09:30:00,47.23,47.7,47.21,47.67,1185600.0,27.9043,28.182,27.8925,28.1643,1185600.0
2015-02-03 09:35:00,47.67,47.85,47.63,47.66,762000.0,28.1643,28.2706,28.1407,28.1584,762000.0
2015-02-03 09:40:00,47.65,47.89,47.64,47.87,648200.0,28.1525,28.2943,28.1466,28.2825,648200.0
2015-02-03 09:45:00,47.87,47.97,47.7,47.76,723800.0,28.2825,28.3415,28.182,28.2175,723800.0
2015-02-03 09:50:00,47.76,47.84,47.7,47.78,488800.0,28.2175,28.2647,28.182,28.2293,488800.0
2015-02-03 09:55:00,47.78,47.89,47.72,47.74,367400.0,28.2293,28.2943,28.1938,28.2057,367400.0
2015-02-03 10:00:00,47.75,47.82,47.66,47.67,292000.0,28.2116,28.2529,28.1584,28.1643,292000.0
2015-02-03 10:05:00,47.67,47.67,47.5,47.53,277200.0,28.1643,28.1643,28.0639,28.0816,277200.0
2015-02-03 10:10:00,47.53,47.7,47.51,47.69,188700.0,28.0816,28.182,28.0698,28.1761,188700.0
2015-02-03 10:15:00,47.69,47.74,47.62,47.69,345700.0,28.1761,28.2057,28.1348,28.1761,345700.0
2015-02-03 10:20:00,47.69,47.83,47.68,47.75,404400.0,28.1761,28.2588,28.1702,28.2116,404400.0
2015-02-03 10:25:00,47.76,47.83,47.75,47.8,269400.0,28.2175,28.2588,28.2116,28.2411,269400.0
2015-02-03 10:30:00,47.8,47.85,47.71,47.72,273800.0,28.2411,28.2706,28.1879,28.1938,273800.0
2015-02-03 10:35:00,47.72,47.75,47.65,47.74,184600.0,28.1938,28.2116,28.1525,28.2057,184600.0
2015-02-03 10:40:00,47.74,47.82,47.64,47.79,273800.0,28.2057,28.2529,28.1466,28.2352,273800.0
2015-02-03 10:45:00,47.79,47.81,47.73,47.81,259600.0,28.2352,28.247,28.1997,28.247,259600.0
2015-02-03 10:50:00,47.81,47.84,47.78,47.79,253600.0,28.247,28.2647,28.2293,28.2352,253600.0
2015-02-03 10:55:00,47.79,47.81,47.7,47.7,272100.0,28.2352,28.247,28.182,28.182,272100.0
2015-02-03 11:00:00,47.7,47.77,47.7,47.74,227300.0,28.182,28.2234,28.182,28.2057,227300.0
2015-02-03 11:05:00,47.74,47.85,47.74,47.84,330100.0,28.2057,28.2706,28.2057,28.2647,330100.0
2015-02-03 11:10:00,47.84,47.86,47.81,47.86,181500.0,28.2647,28.2765,28.247,28.2765,181500.0
2015-02-03 11:15:00,47.86,47.89,47.83,47.87,300300.0,28.2765,28.2943,28.2588,28.2825,300300.0
2015-02-03 11:20:00,47.87,47.9,47.82,47.83,246100.0,28.2825,28.3002,28.2529,28.2588,246100.0
2015-02-03 11:25:00,47.83,47.85,47.78,47.79,220800.0,28.2588,28.2706,28.2293,28.2352,220800.0
2015-02-03 11:30:00,47.8,47.83,47.75,47.76,146500.0,28.2411,28.2588,28.2116,28.2175,146500.0
2015-02-03 11:35:00,47.76,47.79,47.72,47.76,122100.0,28.2175,28.2352,28.1938,28.2175,122100.0
2015-02-03 11:40:00,47.77,47.81,47.7,47.8,157900.0,28.2234,28.247,28.182,28.2411,157900.0
2015-02-03 11:45:00,47.8,47.83,47.77,47.78,159000.0,28.2411,28.2588,28.2234,28.2293,159000.0
2015-02-03 11:50:00,47.77,47.81,47.73,47.73,143500.0,28.2234,28.247,28.1997,28.1997,143500.0
2015-02-03 11:55:00,47.73,47.74,47.63,47.64,168900.0,28.1997,28.2057,28.1407,28.1466,168900.0
2015-02-03 12:00:00,47.64,47.67,47.54,47.6,183100.0,28.1466,28.1643,28.0875,28.1229,183100.0
2015-02-03 12:05:00,47.59,47.66,47.59,47.59,75600.0,28.117,28.1584,28.117,28.117,75600.0
2015-02-03 12:10:00,47.59,47.67,47.59,47.66,93600.0,28.117,28.1643,28.117,28.1584,93600.0
2015-02-03 12:15:00,47.65,47.66,47.61,47.62,139200.0,28.1525,28.1584,28.1288,28.1348,139200.0
2015-02-03 12:20:00,47.62,47.66,47.56,47.56,155200.0,28.1348,28.1584,28.0993,28.0993,155200.0
2015-02-03 12:25:00,47.57,47.66,47.56,47.65,165700.0,28.1052,28.1584,28.0993,28.1525,165700.0
2015-02-03 12:30:00,47.65,47.68,47.58,47.68,95200.0,28.1525,28.1702,28.1111,28.1702,95200.0
2015-02-03 12:35:00,47.67,47.7,47.62,47.64,118300.0,28.1643,28.182,28.1348,28.1466,118300.0
2015-02-03 12:40:00,47.65,47.76,47.64,47.76,86900.0,28.1525,28.2175,28.1466,28.2175,86900.0
2015-02-03 12:45:00,47.77,47.8,47.75,47.8,108700.0,28.2234,28.2411,28.2116,28.2411,108700.0
2015-02-03 12:50:00,47.8,47.82,47.73,47.8,122300.0,28.2411,28.2529,28.1997,28.2411,122300.0
2015-02-03 12:55:00,47.8,47.83,47.73,47.75,253400.0,28.2411,28.2588,28.1997,28.2116,253400.0
2015-02-03 13:00:00,47.76,47.78,47.71,47.75,98600.0,28.2175,28.2293,28.1879,28.2116,98600.0
2015-02-03 13:05:00,47.75,47.79,47.73,47.78,93800.0,28.2116,28.2352,28.1997,28.2293,93800.0
2015-02-03 13:10:00,47.79,47.86,47.76,47.82,108900.0,28.2352,28.2765,28.2175,28.2529,108900.0
2015-02-03 13:15:00,47.81,47.83,47.78,47.83,89100.0,28.247,28.2588,28.2293,28.2588,89100.0
2015-02-03 13:20:00,47.83,47.87,47.83,47.84,151900.0,28.2588,28.2825,28.2588,28.2647,151900.0
2015-02-03 13:25:00,47.85,47.86,47.8,47.83,68800.0,28.2706,28.2765,28.2411,28.2588,68800.0
2015-02-03 13:30:00,47.84,47.86,47.82,47.85,120600.0,28.2647,28.2765,28.2529,28.2706,120600.0
2015-02-03 13:35:00,47.85,47.87,47.83,47.84,135500.0,28.2706,28.2825,28.2588,28.2647,135500.0
2015-02-03 13:40:00,47.85,47.88,47.83,47.86,142200.0,28.2706,28.2884,28.2588,28.2765,142200.0
2015-02-03 13:45:00,47.87,47.88,47.82,47.83,100400.0,28.2825,28.2884,28.2529,28.2588,100400.0
2015-02-03 13:50:00,47.82,47.88,47.8,47.87,166100.0,28.2529,28.2884,28.2411,28.2825,166100.0
2015-02-03 13:55:00,47.87,47.95,47.86,47.94,155100.0,28.2825,28.3297,28.2765,28.3238,155100.0
2015-02-03 14:00:00,47.94,47.95,47.87,47.88,150500.0,28.3238,28.3297,28.2825,28.2884,150500.0
2015-02-03 14:05:00,47.88,47.9,47.79,47.8,121900.0,28.2884,28.3002,28.2352,28.2411,121900.0
2015-02-03 14:10:00,47.8,47.81,47.75,47.77,138100.0,28.2411,28.247,28.2116,28.2234,138100.0
2015-02-03 14:15:00,47.78,47.8,47.74,47.74,101300.0,28.2293,28.2411,28.2057,28.2057,101300.0
2015-02-03 14:20:00,47.75,47.78,47.71,47.71,130800.0,28.2116,28.2293,28.1879,28.1879,130800.0
2015-02-03 14:25:00,47.71,47.72,47.68,47.71,129500.0,28.1879,28.1938,28.1702,28.1879,129500.0
2015-02-03 14:30:00,47.71,47.73,47.68,47.71,95700.0,28.1879,28.1997,28.1702,28.1879,95700.0
2015-02-03 14:35:00,47.71,47.73,47.64,47.7,132400.0,28.1879,28.1997,28.1466,28.182,132400.0
2015-02-03 14:40:00,47.71,47.71,47.67,47.71,86400.0,28.1879,28.1879,28.1643,28.1879,86400.0
2015-02-03 14:45:00,47.7,47.71,47.67,47.68,116900.0,28.182,28.1879,28.1643,28.1702,116900.0
2015-02-03 14:50:00,47.68,47.71,47.66,47.7,92700.0,28.1702,28.1879,28.1584,28.182,92700.0
2015-02-03 14:55:00,47.71,47.73,47.7,47.73,104700.0,28.1879,28.1997,28.182,28.1997,104700.0
2015-02-03 15:00:00,47.74,47.78,47.73,47.77,131900.0,28.2057,28.2293,28.1997,28.2234,131900.0
2015-02-03 15:05:00,47.77,47.79,47.76,47.79,127600.0,28.2234,28.2352,28.2175,28.2352,127600.0
2015-02-03 15:10:00,47.79,47.79,47.72,47.76,165600.0,28.2352,28.2352,28.1938,28.2175,165600.0
2015-02-03 15:15:00,47.77,47.78,47.72,47.73,172700.0,28.2234,28.2293,28.1938,28.1997,172700.0
2015-02-03 15:20:00,47.73,47.79,47.73,47.78,189400.0,28.1997,28.2352,28.1997,28.2293,189400.0
2015-02-03 15:25:00,47.78,47.79,47.74,47.78,217700.0,28.2293,28.2352,28.2057,28.2293,217700.0
2015-02-03 15:30:00,47.78,47.79,47.7,47.7,215800.0,28.2293,28.2352,28.182,28.182,215800.0
2015-02-03 15:35:00,47.7,47.75,47.69,47.72,259900.0,28.182,28.2116,28.1761,28.1938,259900.0
2015-02-03 15:40:00,47.72,47.79,47.69,47.79,317400.0,28.1938,28.2352,28.1761,28.2352,317400.0
2015-02-03 15:45:00,47.79,47.8,47.76,47.77,386500.0,28.2352,28.2411,28.2175,28.2234,386500.0
2015-02-03 15:50:00,47.77,47.82,47.77,47.81,614200.0,28.2234,28.2529,28.2234,28.247,614200.0
2015-02-03 15:55:00,47.81,47.83,47.76,47.82,1230100.0,28.247,28.2588,28.2175,28.2529,1230100.0
2015-02-04 09:30:00,47.67,47.92,47.66,47.92,443800.0,28.1643,28.312,28.1584,28.312,443800.0
2015-02-04 09:35:00,47.92,47.97,47.8,47.91,192700.0,28.312,28.3415,28.2411,28.3061,192700.0
2015-02-04 09:40:00,47.91,47.92,47.69,47.74,147500.0,28.3061,28.312,28.1761,28.2057,147500.0
2015-02-04 09:45:00,47.73,47.89,47.72,47.87,191700.0,28.1997,28.2943,28.1938,28.2825,191700.0
2015-02-04 09:50:00,47.87,47.89,47.78,47.87,97700.0,28.2825,28.2943,28.2293,28.2825,97700.0
2015-02-04 09:55:00,47.87,47.87,47.83,47.85,105900.0,28.2825,28.2825,28.2588,28.2706,105900.0
2015-02-04 10:00:00,47.86,47.95,47.85,47.92,189300.0,28.2765,28.3297,28.2706,28.312,189300.0
2015-02-04 10:05:00,47.92,47.97,47.88,47.96,166900.0,28.312,28.3415,28.2884,28.3356,166900.0
2015-02-04 10:10:00,47.97,47.98,47.91,47.91,327600.0,28.3415,28.3474,28.3061,28.3061,327600.0
2015-02-04 10:15:00,47.92,47.95,47.87,47.88,118000.0,28.312,28.3297,28.2825,28.2884,118000.0
2015-02-04 10:20:00,47.88,47.88,47.81,47.84,211100.0,28.2884,28.2884,28.247,28.2647,211100.0
2015-02-04 10:25:00,47.84,47.87,47.76,47.8,133100.0,28.2647,28.2825,28.2175,28.2411,133100.0
2015-02-04 10:30:00,47.79,47.85,47.74,47.84,320300.0,28.2352,28.2706,28.2057,28.2647,320300.0
2015-02-04 10:35:00,47.84,47.84,47.75,47.84,253300.0,28.2647,28.2647,28.2116,28.2647,253300.0
2015-02-04 10:40:00,47.84,47.92,47.78,47.9,151900.0,28.2647,28.312,28.2293,28.3002,151900.0
2015-02-04 10:45:00,47.9,47.91,47.87,47.89,153800.0,28.3002,28.3061,28.2825,28.2943,153800.0
2015-02-04 10:50:00,47.9,47.9,47.84,47.85,133800.0,28.3002,28.3002,28.2647,28.2706,133800.0
2015-02-04 10:55:00,47.86,47.86,47.81,47.85,88800.0,28.2765,28.2765,28.247,28.2706,88800.0
2015-02-04 11:00:00,47.83,47.85,47.81,47.82,209600.0,28.2588,28.2706,28.247,28.2529,209600.0
2015-02-04 11:05:00,47.83,47.85,47.79,47.84,232700.0,28.2588,28.2706,28.2352,28.2647,232700.0
2015-02-04 11:10:00,47.84,47.99,47.83,47.98,340500.0,28.2647,28.3534,28.2588,28.3474,340500.0
2015-02-04 11:15:00,47.98,48.16,47.98,48.15,744900.0,28.3474,28.4538,28.3474,28.4479,744900.0
2015-02-04 11:20:00,48.14,48.29,48.11,48.29,874000.0,28.442,28.5306,28.4243,28.5306,874000.0
2015-02-04 11:25:00,48.28,48.31,48.16,48.25,733200.0,28.5247,28.5424,28.4538,28.507,733200.0
2015-02-04 11:30:00,48.25,48.26,48.01,48.08,466800.0,28.507,28.5129,28.3652,28.4065,466800.0
2015-02-04 11:35:00,48.08,48.2,48.08,48.17,398500.0,28.4065,28.4774,28.4065,28.4597,398500.0
2015-02-04 11:40:00,48.17,48.18,48.12,48.12,371200.0,28.4597,28.4656,28.4302,28.4302,371200.0
2015-02-04 11:45:00,48.12,48.14,47.97,48.0,524800.0,28.4302,28.442,28.3415,28.3593,524800.0
2015-02-04 11:50:00,47.99,48.09,47.95,47.97,318400.0,28.3534,28.4124,28.3297,28.3415,318400.0
2015-02-04 11:55:00,47.96,48.14,47.95,48.1,269800.0,28.3356,28.442,28.3297,28.4183,269800.0
2015-02-04 12:00:00,48.11,48.13,48.06,48.11,101000.0,28.4243,28.4361,28.3947,28.4243,101000.0
2015-02-04 12:05:00,48.1,48.14,48.09,48.09,178300.0,28.4183,28.442,28.4124,28.4124,178300.0
2015-02-04 12:10:00,48.09,48.09,48.0,48.02,269100.0,28.4124,28.4124,28.3593,28.3711,269100.0
2015-02-04 12:15:00,48.03,48.03,47.93,47.97,144800.0,28.377,28.377,28.3179,28.3415,144800.0
2015-02-04 12:20:00,47.98,47.98,47.93,47.95,137800.0,28.3474,28.3474,28.3179,28.3297,137800.0
2015-02-04 12:25:00,47.94,47.96,47.83,47.85,129600.0,28.3238,28.3356,28.2588,28.2706,129600.0
2015-02-04 12:30:00,47.84,47.92,47.82,47.9,183000.0,28.2647,28.312,28.2529,28.3002,183000.0
2015-02-04 12:35:00,47.9,47.9,47.85,47.87,160800.0,28.3002,28.3002,28.2706,28.2825,160800.0
2015-02-04 12:40:00,47.87,47.88,47.8,47.82,190300.0,28.2825,28.2884,28.2411,28.2529,190300.0
2015-02-04 12:45:00,47.82,47.84,47.8,47.83,146000.0,28.2529,28.2647,28.2411,28.2588,146000.0
2015-02-04 12:50:00,47.84,47.9,47.84,47.85,84000.0,28.2647,28.3002,28.2647,28.2706,84000.0
2015-02-04 12:55:00,47.86,47.88,47.84,47.84,69600.0,28.2765,28.2884,28.2647,28.2647,69600.0
2015-02-04 13:00:00,47.85,47.88,47.83,47.83,61400.0,28.2706,28.2884,28.2588,28.2588,61400.0
2015-02-04 13:05:00,47.84,47.88,47.81,47.86,140700.0,28.2647,28.2884,28.247,28.2765,140700.0
2015-02-04 13:10:00,47.86,47.88,47.83,47.85,92700.0,28.2765,28.2884,28.2588,28.2706,92700.0
2015-02-04 13:15:00,47.86,47.9,47.85,47.86,69400.0,28.2765,28.3002,28.2706,28.2765,69400.0
2015-02-04 13:20:00,47.87,47.89,47.83,47.87,55600.0,28.2825,28.2943,28.2588,28.2825,55600.0
2015-02-04 13:25:00,47.87,47.96,47.86,47.96,136300.0,28.2825,28.3356,28.2765,28.3356,136300.0
2015-02-04 13:30:00,47.95,47.99,47.93,47.95,121700.0,28.3297,28.3534,28.3179,28.3297,121700.0
2015-02-04 13:35:00,47.96,47.96,47.89,47.9,72700.0,28.3356,28.3356,28.2943,28.3002,72700.0
2015-02-04 13:40:00,47.89,47.91,47.85,47.86,80800.0,28.2943,28.3061,28.2706,28.2765,80800.0
2015-02-04 13:45:00,47.86,47.88,47.84,47.85,77000.0,28.2765,28.2884,28.2647,28.2706,77000.0
2015-02-04 13:50:00,47.84,47.85,47.83,47.83,83900.0,28.2647,28.2706,28.2588,28.2588,83900.0
2015-02-04 13:55:00,47.84,47.85,47.8,47.84,181400.0,28.2647,28.2706,28.2411,28.2647,181400.0
2015-02-04 14:00:00,47.84,47.92,47.83,47.91,169500.0,28.2647,28.312,28.2588,28.3061,169500.0
2015-02-04 14:05:00,47.91,47.92,47.83,47.84,127300.0,28.3061,28.312,28.2588,28.2647,127300.0
2015-02-04 14:10:00,47.85,47.86,47.77,47.78,159100.0,28.2706,28.2765,28.2234,28.2293,159100.0
2015-02-04 14:15:00,47.78,47.78,47.66,47.7,312900.0,28.2293,28.2293,28.1584,28.182,312900.0
2015-02-04 14:20:00,47.7,47.79,47.69,47.77,99500.0,28.182,28.2352,28.1761,28.2234,99500.0
2015-02-04 14:25:00,47.76,47.83,47.76,47.81,108300.0,28.2175,28.2588,28.2175,28.247,108300.0
2015-02-04 14:30:00,47.81,47.82,47.78,47.79,93600.0,28.247,28.2529,28.2293,28.2352,93600.0
2015-02-04 14:35:00,47.79,47.83,47.77,47.83,113000.0,28.2352,28.2588,28.2234,28.2588,113000.0
2015-02-04 14:40:00,47.82,47.84,47.78,47.79,150100.0,28.2529,28.2647,28.2293,28.2352,150100.0
2015-02-04 14:45:00,47.79,47.82,47.78,47.82,54400.0,28.2352,28.2529,28.2293,28.2529,54400.0
2015-02-04 14:50:00,47.82,47.82,47.77,47.77,104400.0,28.2529,28.2529,28.2234,28.2234,104400.0
2015-02-04 14:55:00,47.78,47.79,47.75,47.79,106200.0,28.2293,28.2352,28.2116,28.2352,106200.0
2015-02-04 15:00:00,47.78,47.8,47.75,47.79,182400.0,28.2293,28.2411,28.2116,28.2352,182400.0
2015-02-04 15:05:00,47.8,47.83,47.79,47.81,91000.0,28.2411,28.2588,28.2352,28.247,91000.0
2015-02-04 15:10:00,47.82,47.86,47.81,47.86,101800.0,28.2529,28.2765,28.247,28.2765,101800.0
2015-02-04 15:15:00,47.86,47.92,47.85,47.91,134200.0,28.2765,28.312,28.2706,28.3061,134200.0
2015-02-04 15:20:00,47.9,47.93,47.89,47.91,114700.0,28.3002,28.3179,28.2943,28.3061,114700.0
2015-02-04 15:25:00,47.92,47.97,47.91,47.96,199800.0,28.312,28.3415,28.3061,28.3356,199800.0
2015-02-04 15:30:00,47.97,48.0,47.95,47.99,210300.0,28.3415,28.3593,28.3297,28.3534,210300.0
2015-02-04 15:35:00,47.98,48.0,47.9,47.9,234300.0,28.3474,28.3593,28.3002,28.3002,234300.0
2015-02-04 15:40:00,47.9,47.93,47.82,47.82,497100.0,28.3002,28.3179,28.2529,28.2529,497100.0
2015-02-04 15:45:00,47.83,47.83,47.66,47.75,546400.0,28.2588,28.2588,28.1584,28.2116,546400.0
2015-02-04 15:50:00,47.75,47.75,47.68,47.73,485700.0,28.2116,28.2116,28.1702,28.1997,485700.0
2015-02-04 15:55:00,47.74,47.8,47.72,47.8,885200.0,28.2057,28.2411,28.1938,28.2411,885200.0
2015-02-05 09:30:00,48.05,48.13,47.76,47.8,466200.0,28.3888,28.4361,28.2175,28.2411,466200.0
2015-02-05 09:35:00,47.8,47.81,47.72,47.78,540100.0,28.2411,28.247,28.1938,28.2293,540100.0
2015-02-05 09:40:00,47.79,47.85,47.73,47.8,244800.0,28.2352,28.2706,28.1997,28.2411,244800.0
2015-02-05 09:45:00,47.79,47.82,47.75,47.8,238900.0,28.2352,28.2529,28.2116,28.2411,238900.0
2015-02-05 09:50:00,47.81,47.9,47.81,47.86,206800.0,28.247,28.3002,28.247,28.2765,206800.0
2015-02-05 09:55:00,47.86,47.92,47.77,47.79,214600.0,28.2765,28.312,28.2234,28.2352,214600.0
2015-02-05 10:00:00,47.8,47.85,47.77,47.78,247800.0,28.2411,28.2706,28.2234,28.2293,247800.0
2015-02-05 10:05:00,47.77,47.82,47.69,47.7,339700.0,28.2234,28.2529,28.1761,28.182,339700.0
2015-02-05 10:10:00,47.69,47.72,47.64,47.65,184600.0,28.1761,28.1938,28.1466,28.1525,184600.0
2015-02-05 10:15:00,47.65,47.74,47.64,47.72,150600.0,28.1525,28.2057,28.1466,28.1938,150600.0
2015-02-05 10:20:00,47.72,47.74,47.67,47.69,169800.0,28.1938,28.2057,28.1643,28.1761,169800.0
2015-02-05 10:25:00,47.69,47.76,47.68,47.74,167100.0,28.1761,28.2175,28.1702,28.2057,167100.0
2015-02-05 10:30:00,47.75,47.79,47.71,47.76,140100.0,28.2116,28.2352,28.1879,28.2175,140100.0
2015-02-05 10:35:00,47.77,47.79,47.74,47.78,139900.0,28.2234,28.2352,28.2057,28.2293,139900.0
2015-02-05 10:40:00,47.78,47.78,47.7,47.71,195200.0,28.2293,28.2293,28.182,28.1879,195200.0
2015-02-05 10:45:00,47.71,47.72,47.68,47.71,457400.0,28.1879,28.1938,28.1702,28.1879,457400.0
2015-02-05 10:50:00,47.71,47.72,47.68,47.72,199000.0,28.1879,28.1938,28.1702,28.1938,199000.0
2015-02-05 10:55:00,47.72,47.74,47.69,47.7,149300.0,28.1938,28.2057,28.1761,28.182,149300.0
2015-02-05 11:00:00,47.7,47.71,47.65,47.66,138400.0,28.182,28.1879,28.1525,28.1584,138400.0
2015-02-05 11:05:00,47.66,47.71,47.64,47.66,600700.0,28.1584,28.1879,28.1466,28.1584,600700.0
2015-02-05 11:10:00,47.66,47.7,47.66,47.67,471800.0,28.1584,28.182,28.1584,28.1643,471800.0
2015-02-05 11:15:00,47.67,47.67,47.58,47.6,196700.0,28.1643,28.1643,28.1111,28.1229,196700.0
2015-02-05 11:20:00,47.6,47.64,47.59,47.62,111400.0,28.1229,28.1466,28.117,28.1348,111400.0
2015-02-05 11:25:00,47.62,47.69,47.62,47.68,107000.0,28.1348,28.1761,28.1348,28.1702,107000.0
2015-02-05 11:30:00,47.68,47.71,47.67,47.68,77300.0,28.1702,28.1879,28.1643,28.1702,77300.0
2015-02-05 11:35:00,47.68,47.71,47.67,47.7,88500.0,28.1702,28.1879,28.1643,28.182,88500.0
2015-02-05 11:40:00,47.7,47.7,47.63,47.63,99500.0,28.182,28.182,28.1407,28.1407,99500.0
2015-02-05 11:45:00,47.62,47.71,47.62,47.69,311600.0,28.1348,28.1879,28.1348,28.1761,311600.0
2015-02-05 11:50:00,47.69,47.73,47.67,47.73,136800.0,28.1761,28.1997,28.1643,28.1997,136800.0
2015-02-05 11:55:00,47.73,47.76,47.72,47.76,77300.0,28.1997,28.2175,28.1938,28.2175,77300.0
2015-02-05 12:00:00,47.76,47.76,47.69,47.7,434400.0,28.2175,28.2175,28.1761,28.182,434400.0
2015-02-05 12:05:00,47.69,47.7,47.66,47.67,347800.0,28.1761,28.182,28.1584,28.1643,347800.0
2015-02-05 12:10:00,47.67,47.68,47.61,47.62,114500.0,28.1643,28.1702,28.1288,28.1348,114500.0
2015-02-05 12:15:00,47.63,47.66,47.59,47.61,156800.0,28.1407,28.1584,28.117,28.1288,156800.0
2015-02-05 12:20:00,47.62,47.64,47.57,47.57,137100.0,28.1348,28.1466,28.1052,28.1052,137100.0
2015-02-05 12:25:00,47.58,47.59,47.54,47.58,122300.0,28.1111,28.117,28.0875,28.1111,122300.0
2015-02-05 12:30:00,47.59,47.66,47.59,47.64,62100.0,28.117,28.1584,28.117,28.1466,62100.0
2015-02-05 12:35:00,47.65,47.66,47.63,47.65,63400.0,28.1525,28.1584,28.1407,28.1525,63400.0
2015-02-05 12:40:00,47.65,47.7,47.64,47.67,148100.0,28.1525,28.182,28.1466,28.1643,148100.0
2015-02-05 12:45:00,47.68,47.69,47.64,47.65,77900.0,28.1702,28.1761,28.1466,28.1525,77900.0
2015-02-05 12:50:00,47.65,47.67,47.63,47.64,96700.0,28.1525,28.1643,28.1407,28.1466,96700.0
2015-02-05 12:55:00,47.64,47.66,47.63,47.66,78100.0,28.1466,28.1584,28.1407,28.1584,78100.0
2015-02-05 13:00:00,47.65,47.69,47.65,47.67,78400.0,28.1525,28.1761,28.1525,28.1643,78400.0
2015-02-05 13:05:00,47.67,47.71,47.66,47.7,83900.0,28.1643,28.1879,28.1584,28.182,83900.0
2015-02-05 13:10:00,47.7,47.75,47.68,47.73,109500.0,28.182,28.2116,28.1702,28.1997,109500.0
2015-02-05 13:15:00,47.74,47.75,47.7,47.72,140300.0,28.2057,28.2116,28.182,28.1938,140300.0
2015-02-05 13:20:00,47.72,47.75,47.7,47.71,65100.0,28.1938,28.2116,28.182,28.1879,65100.0
2015-02-05 13:25:00,47.71,47.72,47.68,47.72,59300.0,28.1879,28.1938,28.1702,28.1938,59300.0
2015-02-05 13:30:00,47.71,47.75,47.7,47.75,75300.0,28.1879,28.2116,28.182,28.2116,75300.0
2015-02-05 13:35:00,47.74,47.76,47.73,47.76,71500.0,28.2057,28.2175,28.1997,28.2175,71500.0
2015-02-05 13:40:00,47.76,47.8,47.75,47.79,86500.0,28.2175,28.2411,28.2116,28.2352,86500.0
2015-02-05 13:45:00,47.8,47.8,47.74,47.74,139700.0,28.2411,28.2411,28.2057,28.2057,139700.0
2015-02-05 13:50:00,47.75,47.75,47.73,47.73,69900.0,28.2116,28.2116,28.1997,28.1997,69900.0
2015-02-05 13:55:00,47.73,47.76,47.72,47.76,200300.0,28.1997,28.2175,28.1938,28.2175,200300.0
2015-02-05 14:00:00,47.76,47.79,47.74,47.78,494000.0,28.2175,28.2352,28.2057,28.2293,494000.0
2015-02-05 14:05:00,47.78,47.8,47.75,47.8,147200.0,28.2293,28.2411,28.2116,28.2411,147200.0
2015-02-05 14:10:00,47.8,47.88,47.79,47.86,158400.0,28.2411,28.2884,28.2352,28.2765,158400.0
2015-02-05 14:15:00,47.87,47.88,47.83,47.86,99800.0,28.2825,28.2884,28.2588,28.2765,99800.0
2015-02-05 14:20:00,47.86,47.87,47.84,47.84,203600.0,28.2765,28.2825,28.2647,28.2647,203600.0
2015-02-05 14:25:00,47.85,47.87,47.83,47.84,137900.0,28.2706,28.2825,28.2588,28.2647,137900.0
2015-02-05 14:30:00,47.84,47.89,47.83,47.85,160800.0,28.2647,28.2943,28.2588,28.2706,160800.0
2015-02-05 14:35:00,47.85,47.9,47.83,47.88,176800.0,28.2706,28.3002,28.2588,28.2884,176800.0
2015-02-05 14:40:00,47.87,47.89,47.84,47.85,96500.0,28.2825,28.2943,28.2647,28.2706,96500.0
2015-02-05 14:45:00,47.84,47.87,47.83,47.85,82600.0,28.2647,28.2825,28.2588,28.2706,82600.0
2015-02-05 14:50:00,47.85,47.86,47.83,47.84,68500.0,28.2706,28.2765,28.2588,28.2647,68500.0
2015-02-05 14:55:00,47.83,47.84,47.79,47.82,151500.0,28.2588,28.2647,28.2352,28.2529,151500.0
2015-02-05 15:00:00,47.83,47.84,47.8,47.81,133600.0,28.2588,28.2647,28.2411,28.247,133600.0
2015-02-05 15:05:00,47.81,47.83,47.8,47.82,162300.0,28.247,28.2588,28.2411,28.2529,162300.0
2015-02-05 15:10:00,47.83,47.83,47.79,47.81,103700.0,28.2588,28.2588,28.2352,28.247,103700.0
2015-02-05 15:15:00,47.81,47.82,47.79,47.81,80800.0,28.247,28.2529,28.2352,28.247,80800.0
2015-02-05 15:20:00,47.8,47.84,47.79,47.82,143500.0,28.2411,28.2647,28.2352,28.2529,143500.0
2015-02-05 15:25:00,47.82,47.87,47.82,47.85,258200.0,28.2529,28.2825,28.2529,28.2706,258200.0
2015-02-05 15:30:00,47.85,47.87,47.84,47.85,503300.0,28.2706,28.2825,28.2647,28.2706,503300.0
2015-02-05 15:35:00,47.85,47.87,47.84,47.86,224200.0,28.2706,28.2825,28.2647,28.2765,224200.0
2015-02-05 15:40:00,47.85,47.86,47.83,47.83,289900.0,28.2706,28.2765,28.2588,28.2588,289900.0
2015-02-05 15:45:00,47.84,47.86,47.78,47.78,260900.0,28.2647,28.2765,28.2293,28.2293,260900.0
2015-02-05 15:50:00,47.79,47.82,47.78,47.79,308100.0,28.2352,28.2529,28.2293,28.2352,308100.0
2015-02-05 15:55:00,47.79,47.88,47.77,47.86,859900.0,28.2352,28.2884,28.2234,28.2765,859900.0
2015-02-06 09:30:00,48.25,48.25,48.0,48.13,1099400.0,28.507,28.507,28.3593,28.4361,1099400.0
2015-02-06 09:35:00,48.13,48.3,48.1,48.26,692800.0,28.4361,28.5365,28.4183,28.5129,692800.0
2015-02-06 09:40:00,48.26,48.29,48.24,48.25,421200.0,28.5129,28.5306,28.5011,28.507,421200.0
2015-02-06 09:45:00,48.25,48.35,48.24,48.35,345700.0,28.507,28.566,28.5011,28.566,345700.0
2015-02-06 09:50:00,48.34,48.47,48.32,48.46,563200.0,28.5601,28.6369,28.5483,28.631,563200.0
2015-02-06 09:55:00,48.46,48.54,48.45,48.54,573600.0,28.631,28.6783,28.6251,28.6783,573600.0
2015-02-06 10:00:00,48.53,48.58,48.53,48.58,453200.0,28.6724,28.7019,28.6724,28.7019,453200.0
2015-02-06 10:05:00,48.58,48.69,48.58,48.69,378800.0,28.7019,28.7669,28.7019,28.7669,378800.0
2015-02-06 10:10:00,48.69,48.79,48.68,48.79,610300.0,28.7669,28.826,28.761,28.826,610300.0
2015-02-06 10:15:00,48.79,48.79,48.74,48.74,303700.0,28.826,28.826,28.7965,28.7965,303700.0
2015-02-06 10:20:00,48.74,48.75,48.67,48.67,398900.0,28.7965,28.8024,28.7551,28.7551,398900.0
2015-02-06 10:25:00,48.67,48.68,48.58,48.59,371600.0,28.7551,28.761,28.7019,28.7078,371600.0
2015-02-06 10:30:00,48.59,48.68,48.58,48.66,429500.0,28.7078,28.761,28.7019,28.7492,429500.0
2015-02-06 10:35:00,48.66,48.67,48.64,48.65,259500.0,28.7492,28.7551,28.7374,28.7433,259500.0
2015-02-06 10:40:00,48.65,48.77,48.64,48.77,516600.0,28.7433,28.8142,28.7374,28.8142,516600.0
2015-02-06 10:45:00,48.76,48.78,48.73,48.78,254000.0,28.8083,28.8201,28.7906,28.8201,254000.0
2015-02-06 10:50:00,48.78,48.82,48.76,48.81,679100.0,28.8201,28.8437,28.8083,28.8378,679100.0
2015-02-06 10:55:00,48.81,48.83,48.77,48.77,246500.0,28.8378,28.8496,28.8142,28.8142,246500.0
2015-02-06 11:00:00,48.77,48.83,48.77,48.82,360300.0,28.8142,28.8496,28.8142,28.8437,360300.0
2015-02-06 11:05:00,48.82,48.82,48.78,48.8,228100.0,28.8437,28.8437,28.8201,28.8319,228100.0
2015-02-06 11:10:00,48.79,48.83,48.77,48.8,318500.0,28.826,28.8496,28.8142,28.8319,318500.0
2015-02-06 11:15:00,48.81,48.84,48.78,48.84,268000.0,28.8378,28.8556,28.8201,28.8556,268000.0
2015-02-06 11:20:00,48.84,48.89,48.83,48.88,355700.0,28.8556,28.8851,28.8496,28.8792,355700.0
2015-02-06 11:25:00,48.89,48.94,48.88,48.94,339200.0,28.8851,28.9146,28.8792,28.9146,339200.0
2015-02-06 11:30:00,48.93,48.97,48.92,48.96,417900.0,28.9087,28.9324,28.9028,28.9264,417900.0
2015-02-06 11:35:00,48.96,49.06,48.95,49.03,765300.0,28.9264,28.9855,28.9205,28.9678,765300.0
2015-02-06 11:40:00,49.02,49.07,48.96,49.07,308200.0,28.9619,28.9914,28.9264,28.9914,308200.0
2015-02-06 11:45:00,49.07,49.1,49.04,49.05,230400.0,28.9914,29.0092,28.9737,28.9796,230400.0
2015-02-06 11:50:00,49.04,49.09,49.03,49.08,301000.0,28.9737,29.0033,28.9678,28.9973,301000.0
2015-02-06 11:55:00,49.08,49.2,49.07,49.18,318700.0,28.9973,29.0682,28.9914,29.0564,318700.0
2015-02-06 12:00:00,49.19,49.2,49.15,49.17,319100.0,29.0623,29.0682,29.0387,29.0505,319100.0
2015-02-06 12:05:00,49.16,49.18,49.14,49.18,255100.0,29.0446,29.0564,29.0328,29.0564,255100.0
2015-02-06 12:10:00,49.18,49.29,49.17,49.27,586500.0,29.0564,29.1214,29.0505,29.1096,586500.0
2015-02-06 12:15:00,49.27,49.28,49.24,49.25,278500.0,29.1096,29.1155,29.0919,29.0978,278500.0
2015-02-06 12:20:00,49.25,49.33,49.25,49.33,297300.0,29.0978,29.1451,29.0978,29.1451,297300.0
2015-02-06 12:25:00,49.32,49.45,49.32,49.44,630600.0,29.1391,29.2159,29.1391,29.21,630600.0
2015-02-06 12:30:00,49.44,49.48,49.37,49.47,697000.0,29.21,29.2337,29.1687,29.2278,697000.0
2015-02-06 12:35:00,49.47,49.54,49.45,49.48,582900.0,29.2278,29.2691,29.2159,29.2337,582900.0
2015-02-06 12:40:00,49.48,49.55,49.47,49.49,555800.0,29.2337,29.275,29.2278,29.2396,555800.0
2015-02-06 12:45:00,49.49,49.5,49.34,49.43,522500.0,29.2396,29.2455,29.151,29.2041,522500.0
2015-02-06 12:50:00,49.43,49.53,49.42,49.53,286100.0,29.2041,29.2632,29.1982,29.2632,286100.0
2015-02-06 12:55:00,49.53,49.63,49.52,49.61,372500.0,29.2632,29.3223,29.2573,29.3105,372500.0
2015-02-06 13:00:00,49.6,49.63,49.56,49.63,397300.0,29.3046,29.3223,29.2809,29.3223,397300.0
2015-02-06 13:05:00,49.63,49.63,49.5,49.61,401500.0,29.3223,29.3223,29.2455,29.3105,401500.0
2015-02-06 13:10:00,49.62,49.68,49.6,49.66,630600.0,29.3164,29.3518,29.3046,29.34,630600.0
2015-02-06 13:15:00,49.66,49.73,49.63,49.66,491100.0,29.34,29.3814,29.3223,29.34,491100.0
2015-02-06 13:20:00,49.67,49.7,49.62,49.64,451300.0,29.3459,29.3637,29.3164,29.3282,451300.0
2015-02-06 13:25:00,49.63,49.65,49.51,49.59,463600.0,29.3223,29.3341,29.2514,29.2987,463600.0
2015-02-06 13:30:00,49.58,49.6,49.55,49.6,364900.0,29.2928,29.3046,29.275,29.3046,364900.0
2015-02-06 13:35:00,49.59,49.59,49.44,49.5,521200.0,29.2987,29.2987,29.21,29.2455,521200.0
2015-02-06 13:40:00,49.5,49.5,49.39,49.39,412400.0,29.2455,29.2455,29.1805,29.1805,412400.0
2015-02-06 13:45:00,49.4,49.56,49.39,49.52,649800.0,29.1864,29.2809,29.1805,29.2573,649800.0
2015-02-06 13:50:00,49.51,49.57,49.51,49.53,406200.0,29.2514,29.2868,29.2514,29.2632,406200.0
2015-02-06 13:55:00,49.53,49.54,49.49,49.49,233500.0,29.2632,29.2691,29.2396,29.2396,233500.0
2015-02-06 14:00:00,49.49,49.5,49.38,49.44,601200.0,29.2396,29.2455,29.1746,29.21,601200.0
2015-02-06 14:05:00,49.43,49.49,49.42,49.43,354800.0,29.2041,29.2396,29.1982,29.2041,354800.0
2015-02-06 14:10:00,49.43,49.49,49.41,49.42,282400.0,29.2041,29.2396,29.1923,29.1982,282400.0
2015-02-06 14:15:00,49.42,49.45,49.41,49.41,475500.0,29.1982,29.2159,29.1923,29.1923,475500.0
2015-02-06 14:20:00,49.41,49.45,49.37,49.45,317500.0,29.1923,29.2159,29.1687,29.2159,317500.0
2015-02-06 14:25:00,49.45,49.46,49.41,49.44,266000.0,29.2159,29.2219,29.1923,29.21,266000.0
2015-02-06 14:30:00,49.45,49.45,49.34,49.39,704900.0,29.2159,29.2159,29.151,29.1805,704900.0
2015-02-06 14:35:00,49.39,49.4,49.36,49.37,379000.0,29.1805,29.1864,29.1628,29.1687,379000.0
2015-02-06 14:40:00,49.38,49.39,49.34,49.38,458900.0,29.1746,29.1805,29.151,29.1746,458900.0
2015-02-06 14:45:00,49.37,49.38,49.28,49.36,594800.0,29.1687,29.1746,29.1155,29.1628,594800.0
2015-02-06 14:50:00,49.36,49.39,49.25,49.26,400700.0,29.1628,29.1805,29.0978,29.1037,400700.0
2015-02-06 14:55:00,49.26,49.28,49.2,49.23,360500.0,29.1037,29.1155,29.0682,29.086,360500.0
2015-02-06 15:00:00,49.22,49.23,49.08,49.15,734100.0,29.0801,29.086,28.9973,29.0387,734100.0
2015-02-06 15:05:00,49.16,49.3,49.15,49.29,372800.0,29.0446,29.1273,29.0387,29.1214,372800.0
2015-02-06 15:10:00,49.29,49.37,49.22,49.35,513500.0,29.1214,29.1687,29.0801,29.1569,513500.0
2015-02-06 15:15:00,49.35,49.38,49.3,49.33,387000.0,29.1569,29.1746,29.1273,29.1451,387000.0
2015-02-06 15:20:00,49.32,49.38,49.26,49.36,363500.0,29.1391,29.1746,29.1037,29.1628,363500.0
2015-02-06 15:25:00,49.37,49.4,49.3,49.32,406000.0,29.1687,29.1864,29.1273,29.1391,406000.0
2015-02-06 15:30:00,49.31,49.35,49.26,49.35,451800.0,29.1332,29.1569,29.1037,29.1569,451800.0
2015-02-06 15:35:00,49.34,49.37,49.28,49.36,564000.0,29.151,29.1687,29.1155,29.1628,564000.0
2015-02-06 15:40:00,49.36,49.37,49.25,49.29,650000.0,29.1628,29.1687,29.0978,29.1214,650000.0
2015-02-06 15:45:00,49.29,49.3,49.26,49.28,718300.0,29.1214,29.1273,29.1037,29.1155,718300.0
2015-02-06 15:50:00,49.28,49.32,49.24,49.3,1205500.0,29.1155,29.1391,29.0919,29.1273,1205500.0
2015-02-06 15:55:00,49.3,49.37,49.28,49.35,1524400.0,29.1273,29.1687,29.1155,29.1569,1524400.0
2015-02-09 09:30:00,49.05,49.32,48.98,49.22,740200.0,28.9796,29.1391,28.9383,29.0801,740200.0
2015-02-09 09:35:00,49.23,49.3,49.09,49.24,362500.0,29.086,29.1273,29.0033,29.0919,362500.0
2015-02-09 09:40:00,49.23,49.28,49.19,49.24,397000.0,29.086,29.1155,29.0623,29.0919,397000.0
2015-02-09 09:45:00,49.24,49.31,49.22,49.24,365100.0,29.0919,29.1332,29.0801,29.0919,365100.0
2015-02-09 09:50:00,49.24,49.37,49.24,49.3,233800.0,29.0919,29.1687,29.0919,29.1273,233800.0
2015-02-09 09:55:00,49.3,49.43,49.3,49.36,248600.0,29.1273,29.2041,29.1273,29.1628,248600.0
2015-02-09 10:00:00,49.36,49.37,49.24,49.24,228900.0,29.1628,29.1687,29.0919,29.0919,228900.0
2015-02-09 10:05:00,49.24,49.26,49.1,49.12,280500.0,29.0919,29.1037,29.0092,29.021,280500.0
2015-02-09 10:10:00,49.13,49.21,49.12,49.21,197200.0,29.0269,29.0742,29.021,29.0742,197200.0
2015-02-09 10:15:00,49.2,49.26,49.12,49.16,246100.0,29.0682,29.1037,29.021,29.0446,246100.0
2015-02-09 10:20:00,49.15,49.18,49.06,49.09,258700.0,29.0387,29.0564,28.9855,29.0033,258700.0
2015-02-09 10:25:00,49.09,49.17,49.08,49.17,259600.0,29.0033,29.0505,28.9973,29.0505,259600.0
2015-02-09 10:30:00,49.17,49.19,49.12,49.16,233800.0,29.0505,29.0623,29.021,29.0446,233800.0
2015-02-09 10:35:00,49.17,49.2,49.15,49.18,141300.0,29.0505,29.0682,29.0387,29.0564,141300.0
2015-02-09 10:40:00,49.19,49.2,49.17,49.17,127700.0,29.0623,29.0682,29.0505,29.0505,127700.0
2015-02-09 10:45:00,49.17,49.18,49.12,49.17,203300.0,29.0505,29.0564,29.021,29.0505,203300.0
2015-02-09 10:50:00,49.17,49.19,49.11,49.18,160800.0,29.0505,29.0623,29.0151,29.0564,160800.0
2015-02-09 10:55:00,49.18,49.22,49.14,49.15,173000.0,29.0564,29.0801,29.0328,29.0387,173000.0
2015-02-09 11:00:00,49.16,49.35,49.15,49.31,242900.0,29.0446,29.1569,29.0387,29.1332,242900.0
2015-02-09 11:05:00,49.3,49.34,49.3,49.33,268400.0,29.1273,29.151,29.1273,29.1451,268400.0
2015-02-09 11:10:00,49.33,49.33,49.31,49.32,106700.0,29.1451,29.1451,29.1332,29.1391,106700.0
2015-02-09 11:15:00,49.32,49.32,49.25,49.29,210000.0,29.1391,29.1391,29.0978,29.1214,210000.0
2015-02-09 11:20:00,49.3,49.33,49.28,49.32,146100.0,29.1273,29.1451,29.1155,29.1391,146100.0
2015-02-09 11:25:00,49.32,49.32,49.27,49.31,175100.0,29.1391,29.1391,29.1096,29.1332,175100.0
2015-02-09 11:30:00,49.31,49.32,49.28,49.32,330200.0,29.1332,29.1391,29.1155,29.1391,330200.0
2015-02-09 11:35:00,49.32,49.37,49.31,49.35,286300.0,29.1391,29.1687,29.1332,29.1569,286300.0
2015-02-09 11:40:00,49.36,49.39,49.35,49.38,106600.0,29.1628,29.1805,29.1569,29.1746,106600.0
2015-02-09 11:45:00,49.38,49.46,49.38,49.45,221400.0,29.1746,29.2219,29.1746,29.2159,221400.0
2015-02-09 11:50:00,49.44,49.47,49.42,49.44,171200.0,29.21,29.2278,29.1982,29.21,171200.0
2015-02-09 11:55:00,49.43,49.45,49.37,49.37,110600.0,29.2041,29.2159,29.1687,29.1687,110600.0
2015-02-09 12:00:00,49.37,49.39,49.35,49.36,113000.0,29.1687,29.1805,29.1569,29.1628,113000.0
2015-02-09 12:05:00,49.36,49.39,49.35,49.36,130100.0,29.1628,29.1805,29.1569,29.1628,130100.0
2015-02-09 12:10:00,49.36,49.38,49.33,49.35,235500.0,29.1628,29.1746,29.1451,29.1569,235500.0
2015-02-09 12:15:00,49.35,49.39,49.34,49.39,101800.0,29.1569,29.1805,29.151,29.1805,101800.0
2015-02-09 12:20:00,49.38,49.42,49.37,49.39,81000.0,29.1746,29.1982,29.1687,29.1805,81000.0
2015-02-09 12:25:00,49.4,49.42,49.35,49.41,156500.0,29.1864,29.1982,29.1569,29.1923,156500.0
2015-02-09 12:30:00,49.41,49.45,49.39,49.42,97100.0,29.1923,29.2159,29.1805,29.1982,97100.0
2015-02-09 12:35:00,49.41,49.43,49.39,49.42,115000.0,29.1923,29.2041,29.1805,29.1982,115000.0
2015-02-09 12:40:00,49.42,49.42,49.38,49.39,110000.0,29.1982,29.1982,29.1746,29.1805,110000.0
2015-02-09 12:45:00,49.39,49.41,49.37,49.39,95100.0,29.1805,29.1923,29.1687,29.1805,95100.0
2015-02-09 12:50:00,49.4,49.4,49.35,49.36,84200.0,29.1864,29.1864,29.1569,29.1628,84200.0
2015-02-09 12:55:00,49.36,49.37,49.33,49.33,113800.0,29.1628,29.1687,29.1451,29.1451,113800.0
2015-02-09 13:00:00,49.33,49.34,49.29,49.33,215100.0,29.1451,29.151,29.1214,29.1451,215100.0
2015-02-09 13:05:00,49.32,49.33,49.29,49.32,172700.0,29.1391,29.1451,29.1214,29.1391,172700.0
2015-02-09 13:10:00,49.32,49.34,49.25,49.26,158600.0,29.1391,29.151,29.0978,29.1037,158600.0
2015-02-09 13:15:00,49.26,49.27,49.23,49.23,258500.0,29.1037,29.1096,29.086,29.086,258500.0
2015-02-09 13:20:00,49.23,49.31,49.22,49.3,143700.0,29.086,29.1332,29.0801,29.1273,143700.0
2015-02-09 13:25:00,49.3,49.31,49.23,49.24,165300.0,29.1273,29.1332,29.086,29.0919,165300.0
2015-02-09 13:30:00,49.24,49.3,49.22,49.29,121600.0,29.0919,29.1273,29.0801,29.1214,121600.0
2015-02-09 13:35:00,49.3,49.31,49.27,49.29,124400.0,29.1273,29.1332,29.1096,29.1214,124400.0
2015-02-09 13:40:00,49.29,49.34,49.28,49.31,184500.0,29.1214,29.151,29.1155,29.1332,184500.0
2015-02-09 13:45:00,49.31,49.38,49.31,49.34,231000.0,29.1332,29.1746,29.1332,29.151,231000.0
2015-02-09 13:50:00,49.34,49.36,49.32,49.35,179800.0,29.151,29.1628,29.1391,29.1569,179800.0
2015-02-09 13:55:00,49.35,49.38,49.33,49.38,161800.0,29.1569,29.1746,29.1451,29.1746,161800.0
2015-02-09 14:00:00,49.38,49.4,49.35,49.39,2538600.0,29.1746,29.1864,29.1569,29.1805,2538600.0
2015-02-09 14:05:00,49.39,49.43,49.38,49.41,206100.0,29.1805,29.2041,29.1746,29.1923,206100.0
2015-02-09 14:10:00,49.41,49.44,49.36,49.38,203600.0,29.1923,29.21,29.1628,29.1746,203600.0
2015-02-09 14:15:00,49.38,49.41,49.36,49.36,243200.0,29.1746,29.1923,29.1628,29.1628,243200.0
2015-02-09 14:20:00,49.36,49.38,49.33,49.35,155900.0,29.1628,29.1746,29.1451,29.1569,155900.0
2015-02-09 14:25:00,49.34,49.39,49.34,49.36,137100.0,29.151,29.1805,29.151,29.1628,137100.0
2015-02-09 14:30:00,49.36,49.4,49.33,49.39,164900.0,29.1628,29.1864,29.1451,29.1805,164900.0
2015-02-09 14:35:00,49.39,49.4,49.36,49.38,98600.0,29.1805,29.1864,29.1628,29.1746,98600.0
2015-02-09 14:40:00,49.37,49.38,49.33,49.34,133800.0,29.1687,29.1746,29.1451,29.151,133800.0
2015-02-09 14:45:00,49.33,49.35,49.28,49.29,152000.0,29.1451,29.1569,29.1155,29.1214,152000.0
2015-02-09 14:50:00,49.29,49.32,49.27,49.27,100300.0,29.1214,29.1391,29.1096,29.1096,100300.0
2015-02-09 14:55:00,49.27,49.33,49.23,49.24,170400.0,29.1096,29.1451,29.086,29.0919,170400.0
2015-02-09 15:00:00,49.24,49.25,49.14,49.16,240500.0,29.0919,29.0978,29.0328,29.0446,240500.0
2015-02-09 15:05:00,49.16,49.17,49.07,49.09,284700.0,29.0446,29.0505,28.9914,29.0033,284700.0
2015-02-09 15:10:00,49.09,49.15,49.08,49.14,158900.0,29.0033,29.0387,28.9973,29.0328,158900.0
2015-02-09 15:15:00,49.14,49.15,49.1,49.12,172900.0,29.0328,29.0387,29.0092,29.021,172900.0
2015-02-09 15:20:00,49.12,49.22,49.1,49.2,140600.0,29.021,29.0801,29.0092,29.0682,140600.0
2015-02-09 15:25:00,49.2,49.23,49.19,49.23,91400.0,29.0682,29.086,29.0623,29.086,91400.0
2015-02-09 15:30:00,49.23,49.25,49.16,49.17,147700.0,29.086,29.0978,29.0446,29.0505,147700.0
2015-02-09 15:35:00,49.16,49.17,49.09,49.14,395500.0,29.0446,29.0505,29.0033,29.0328,395500.0
2015-02-09 15:40:00,49.14,49.18,49.11,49.13,295700.0,29.0328,29.0564,29.0151,29.0269,295700.0
2015-02-09 15:45:00,49.13,49.18,49.1,49.15,240100.0,29.0269,29.0564,29.0092,29.0387,240100.0
2015-02-09 15:50:00,49.16,49.16,49.09,49.1,329700.0,29.0446,29.0446,29.0033,29.0092,329700.0
2015-02-09 15:55:00,49.1,49.11,49.07,49.09,576700.0,29.0092,29.0151,28.9914,29.0033,576700.0
2015-02-10 09:30:00,49.25,49.32,49.01,49.07,477000.0,29.0978,29.1391,28.956,28.9914,477000.0
2015-02-10 09:35:00,49.07,49.29,49.06,49.24,156900.0,28.9914,29.1214,28.9855,29.0919,156900.0
2015-02-10 09:40:00,49.23,49.31,49.18,49.2,181300.0,29.086,29.1332,29.0564,29.0682,181300.0
2015-02-10 09:45:00,49.2,49.3,49.19,49.28,136500.0,29.0682,29.1273,29.0623,29.1155,136500.0
2015-02-10 09:50:00,49.29,49.3,49.16,49.18,191800.0,29.1214,29.1273,29.0446,29.0564,191800.0
2015-02-10 09:55:00,49.17,49.18,49.1,49.13,213300.0,29.0505,29.0564,29.0092,29.0269,213300.0
2015-02-10 10:00:00,49.13,49.31,49.13,49.22,157500.0,29.0269,29.1332,29.0269,29.0801,157500.0
2015-02-10 10:05:00,49.22,49.28,49.18,49.26,247100.0,29.0801,29.1155,29.0564,29.1037,247100.0
2015-02-10 10:10:00,49.27,49.35,49.26,49.32,126600.0,29.1096,29.1569,29.1037,29.1391,126600.0
2015-02-10 10:15:00,49.31,49.35,49.22,49.23,137800.0,29.1332,29.1569,29.0801,29.086,137800.0
2015-02-10 10:20:00,49.25,49.26,49.1,49.13,205900.0,29.0978,29.1037,29.0092,29.0269,205900.0
2015-02-10 10:25:00,49.13,49.15,49.03,49.08,177400.0,29.0269,29.0387,28.9678,28.9973,177400.0
2015-02-10 10:30:00,49.09,49.19,49.07,49.19,142900.0,29.0033,29.0623,28.9914,29.0623,142900.0
2015-02-10 10:35:00,49.19,49.25,49.18,49.24,114700.0,29.0623,29.0978,29.0564,29.0919,114700.0
2015-02-10 10:40:00,49.24,49.26,49.21,49.23,118800.0,29.0919,29.1037,29.0742,29.086,118800.0
2015-02-10 10:45:00,49.23,49.24,49.05,49.08,246800.0,29.086,29.0919,28.9796,28.9973,246800.0
2015-02-10 10:50:00,49.08,49.11,49.03,49.07,167300.0,28.9973,29.0151,28.9678,28.9914,167300.0
2015-02-10 10:55:00,49.07,49.21,49.05,49.13,199000.0,28.9914,29.0742,28.9796,29.0269,199000.0
2015-02-10 11:00:00,49.14,49.19,49.09,49.19,130400.0,29.0328,29.0623,29.0033,29.0623,130400.0
2015-02-10 11:05:00,49.2,49.23,49.15,49.22,140800.0,29.0682,29.086,29.0387,29.0801,140800.0
2015-02-10 11:10:00,49.22,49.25,49.2,49.24,90800.0,29.0801,29.0978,29.0682,29.0919,90800.0
2015-02-10 11:15:00,49.24,49.26,49.21,49.26,95800.0,29.0919,29.1037,29.0742,29.1037,95800.0
2015-02-10 11:20:00,49.26,49.27,49.22,49.25,172000.0,29.1037,29.1096,29.0801,29.0978,172000.0
2015-02-10 11:25:00,49.25,49.32,49.25,49.28,148600.0,29.0978,29.1391,29.0978,29.1155,148600.0
2015-02-10 11:30:00,49.29,49.32,49.27,49.31,99200.0,29.1214,29.1391,29.1096,29.1332,99200.0
2015-02-10 11:35:00,49.31,49.33,49.25,49.29,157100.0,29.1332,29.1451,29.0978,29.1214,157100.0
2015-02-10 11:40:00,49.29,49.35,49.28,49.34,84600.0,29.1214,29.1569,29.1155,29.151,84600.0
2015-02-10 11:45:00,49.34,49.35,49.28,49.32,138400.0,29.151,29.1569,29.1155,29.1391,138400.0
2015-02-10 11:50:00,49.32,49.33,49.28,49.33,111200.0,29.1391,29.1451,29.1155,29.1451,111200.0
2015-02-10 11:55:00,49.33,49.35,49.31,49.35,131300.0,29.1451,29.1569,29.1332,29.1569,131300.0
2015-02-10 12:00:00,49.35,49.36,49.31,49.35,109000.0,29.1569,29.1628,29.1332,29.1569,109000.0
2015-02-10 12:05:00,49.34,49.36,49.31,49.32,104400.0,29.151,29.1628,29.1332,29.1391,104400.0
2015-02-10 12:10:00,49.32,49.38,49.31,49.37,128700.0,29.1391,29.1746,29.1332,29.1687,128700.0
2015-02-10 12:15:00,49.37,49.39,49.34,49.38,103200.0,29.1687,29.1805,29.151,29.1746,103200.0
2015-02-10 12:20:00,49.38,49.4,49.35,49.36,80700.0,29.1746,29.1864,29.1569,29.1628,80700.0
2015-02-10 12:25:00,49.36,49.37,49.34,49.36,77000.0,29.1628,29.1687,29.151,29.1628,77000.0
2015-02-10 12:30:00,49.36,49.37,49.31,49.34,89400.0,29.1628,29.1687,29.1332,29.151,89400.0
2015-02-10 12:35:00,49.33,49.36,49.31,49.35,82500.0,29.1451,29.1628,29.1332,29.1569,82500.0
2015-02-10 12:40:00,49.36,49.39,49.32,49.38,103300.0,29.1628,29.1805,29.1391,29.1746,103300.0
2015-02-10 12:45:00,49.38,49.41,49.35,49.38,84400.0,29.1746,29.1923,29.1569,29.1746,84400.0
2015-02-10 12:50:00,49.38,49.4,49.35,49.36,59700.0,29.1746,29.1864,29.1569,29.1628,59700.0
2015-02-10 12:55:00,49.37,49.4,49.36,49.38,52100.0,29.1687,29.1864,29.1628,29.1746,52100.0
2015-02-10 13:00:00,49.39,49.42,49.38,49.42,77300.0,29.1805,29.1982,29.1746,29.1982,77300.0
2015-02-10 13:05:00,49.42,49.45,49.4,49.44,91300.0,29.1982,29.2159,29.1864,29.21,91300.0
2015-02-10 13:10:00,49.44,49.45,49.42,49.42,68200.0,29.21,29.2159,29.1982,29.1982,68200.0
2015-02-10 13:15:00,49.43,49.44,49.38,49.43,69700.0,29.2041,29.21,29.1746,29.2041,69700.0
2015-02-10 13:20:00,49.42,49.42,49.32,49.33,95300.0,29.1982,29.1982,29.1391,29.1451,95300.0
2015-02-10 13:25:00,49.33,49.36,49.28,49.29,88700.0,29.1451,29.1628,29.1155,29.1214,88700.0
2015-02-10 13:30:00,49.29,49.34,49.28,49.32,104200.0,29.1214,29.151,29.1155,29.1391,104200.0
2015-02-10 13:35:00,49.32,49.35,49.28,49.34,213300.0,29.1391,29.1569,29.1155,29.151,213300.0
2015-02-10 13:40:00,49.35,49.39,49.34,49.38,80800.0,29.1569,29.1805,29.151,29.1746,80800.0
2015-02-10 13:45:00,49.38,49.44,49.37,49.43,64300.0,29.1746,29.21,29.1687,29.2041,64300.0
2015-02-10 13:50:00,49.43,49.46,49.42,49.45,114900.0,29.2041,29.2219,29.1982,29.2159,114900.0
2015-02-10 13:55:00,49.45,49.46,49.38,49.41,637400.0,29.2159,29.2219,29.1746,29.1923,637400.0
2015-02-10 14:00:00,49.4,49.42,49.36,49.36,146400.0,29.1864,29.1982,29.1628,29.1628,146400.0
2015-02-10 14:05:00,49.37,49.4,49.34,49.38,104600.0,29.1687,29.1864,29.151,29.1746,104600.0
2015-02-10 14:10:00,49.37,49.37,49.32,49.34,275900.0,29.1687,29.1687,29.1391,29.151,275900.0
2015-02-10 14:15:00,49.34,49.35,49.29,49.31,209600.0,29.151,29.1569,29.1214,29.1332,209600.0
2015-02-10 14:20:00,49.31,49.32,49.29,49.31,141200.0,29.1332,29.1391,29.1214,29.1332,141200.0
2015-02-10 14:25:00,49.32,49.35,49.29,49.32,155800.0,29.1391,29.1569,29.1214,29.1391,155800.0
2015-02-10 14:30:00,49.32,49.37,49.3,49.35,189400.0,29.1391,29.1687,29.1273,29.1569,189400.0
2015-02-10 14:35:00,49.36,49.36,49.31,49.32,99600.0,29.1628,29.1628,29.1332,29.1391,99600.0
2015-02-10 14:40:00,49.32,49.36,49.28,49.3,144500.0,29.1391,29.1628,29.1155,29.1273,144500.0
2015-02-10 14:45:00,49.3,49.3,49.27,49.3,116100.0,29.1273,29.1273,29.1096,29.1273,116100.0
2015-02-10 14:50:00,49.3,49.32,49.26,49.29,134100.0,29.1273,29.1391,29.1037,29.1214,134100.0
2015-02-10 14:55:00,49.29,49.41,49.28,49.41,172100.0,29.1214,29.1923,29.1155,29.1923,172100.0
2015-02-10 15:00:00,49.42,49.43,49.39,49.41,116000.0,29.1982,29.2041,29.1805,29.1923,116000.0
2015-02-10 15:05:00,49.41,49.41,49.35,49.39,104300.0,29.1923,29.1923,29.1569,29.1805,104300.0
2015-02-10 15:10:00,49.39,49.4,49.36,49.38,72000.0,29.1805,29.1864,29.1628,29.1746,72000.0
2015-02-10 15:15:00,49.39,49.45,49.37,49.44,139500.0,29.1805,29.2159,29.1687,29.21,139500.0
2015-02-10 15:20:00,49.45,49.48,49.43,49.48,174900.0,29.2159,29.2337,29.2041,29.2337,174900.0
2015-02-10 15:25:00,49.48,49.51,49.44,49.5,310500.0,29.2337,29.2514,29.21,29.2455,310500.0
2015-02-10 15:30:00,49.49,49.5,49.43,49.46,246900.0,29.2396,29.2455,29.2041,29.2219,246900.0
2015-02-10 15:35:00,49.45,49.51,49.44,49.51,274500.0,29.2159,29.2514,29.21,29.2514,274500.0
2015-02-10 15:40:00,49.5,49.53,49.49,49.51,294600.0,29.2455,29.2632,29.2396,29.2514,294600.0
2015-02-10 15:45:00,49.51,49.53,49.49,49.5,293400.0,29.2514,29.2632,29.2396,29.2455,293400.0
2015-02-10 15:50:00,49.5,49.53,49.49,49.53,341500.0,29.2455,29.2632,29.2396,29.2632,341500.0
2015-02-10 15:55:00,49.52,49.56,49.48,49.5,859700.0,29.2573,29.2809,29.2337,29.2455,859700.0
2015-02-11 09:30:00,49.39,49.39,49.29,49.3,494400.0,29.1805,29.1805,29.1214,29.1273,494400.0
2015-02-11 09:35:00,49.29,49.32,49.2,49.23,246500.0,29.1214,29.1391,29.0682,29.086,246500.0
2015-02-11 09:40:00,49.24,49.29,49.16,49.19,210400.0,29.0919,29.1214,29.0446,29.0623,210400.0
2015-02-11 09:45:00,49.2,49.25,49.19,49.24,164500.0,29.0682,29.0978,29.0623,29.0919,164500.0
2015-02-11 09:50:00,49.25,49.38,49.24,49.37,246700.0,29.0978,29.1746,29.0919,29.1687,246700.0
2015-02-11 09:55:00,49.38,49.39,49.29,49.38,193600.0,29.1746,29.1805,29.1214,29.1746,193600.0
2015-02-11 10:00:00,49.37,49.4,49.33,49.36,163300.0,29.1687,29.1864,29.1451,29.1628,163300.0
2015-02-11 10:05:00,49.37,49.44,49.33,49.44,157000.0,29.1687,29.21,29.1451,29.21,157000.0
2015-02-11 10:10:00,49.44,49.46,49.39,49.4,138900.0,29.21,29.2219,29.1805,29.1864,138900.0
2015-02-11 10:15:00,49.4,49.4,49.27,49.34,161400.0,29.1864,29.1864,29.1096,29.151,161400.0
2015-02-11 10:20:00,49.33,49.41,49.31,49.36,432700.0,29.1451,29.1923,29.1332,29.1628,432700.0
2015-02-11 10:25:00,49.36,49.37,49.31,49.31,124400.0,29.1628,29.1687,29.1332,29.1332,124400.0
2015-02-11 10:30:00,49.31,49.34,49.23,49.34,241900.0,29.1332,29.151,29.086,29.151,241900.0
2015-02-11 10:35:00,49.34,49.39,49.31,49.32,144300.0,29.151,29.1805,29.1332,29.1391,144300.0
2015-02-11 10:40:00,49.31,49.34,49.29,49.33,122500.0,29.1332,29.151,29.1214,29.1451,122500.0
2015-02-11 10:45:00,49.33,49.36,49.29,49.32,135600.0,29.1451,29.1628,29.1214,29.1391,135600.0
2015-02-11 10:50:00,49.33,49.36,49.31,49.31,144000.0,29.1451,29.1628,29.1332,29.1332,144000.0
2015-02-11 10:55:00,49.32,49.33,49.3,49.3,105800.0,29.1391,29.1451,29.1273,29.1273,105800.0
2015-02-11 11:00:00,49.31,49.35,49.27,49.35,213400.0,29.1332,29.1569,29.1096,29.1569,213400.0
2015-02-11 11:05:00,49.34,49.35,49.3,49.34,108400.0,29.151,29.1569,29.1273,29.151,108400.0
2015-02-11 11:10:00,49.34,49.36,49.31,49.34,174100.0,29.151,29.1628,29.1332,29.151,174100.0
2015-02-11 11:15:00,49.34,49.35,49.33,49.34,138500.0,29.151,29.1569,29.1451,29.151,138500.0
2015-02-11 11:20:00,49.34,49.36,49.32,49.36,120800.0,29.151,29.1628,29.1391,29.1628,120800.0
2015-02-11 11:25:00,49.36,49.36,49.31,49.31,125600.0,29.1628,29.1628,29.1332,29.1332,125600.0
2015-02-11 11:30:00,49.32,49.38,49.27,49.33,209400.0,29.1391,29.1746,29.1096,29.1451,209400.0
2015-02-11 11:35:00,49.33,49.36,49.32,49.36,104400.0,29.1451,29.1628,29.1391,29.1628,104400.0
2015-02-11 11:40:00,49.36,49.36,49.28,49.29,130900.0,29.1628,29.1628,29.1155,29.1214,130900.0
2015-02-11 11:45:00,49.28,49.3,49.21,49.25,211500.0,29.1155,29.1273,29.0742,29.0978,211500.0
2015-02-11 11:50:00,49.25,49.26,49.2,49.26,122400.0,29.0978,29.1037,29.0682,29.1037,122400.0
2015-02-11 11:55:00,49.26,49.26,49.21,49.25,137300.0,29.1037,29.1037,29.0742,29.0978,137300.0
2015-02-11 12:00:00,49.24,49.31,49.24,49.3,223400.0,29.0919,29.1332,29.0919,29.1273,223400.0
2015-02-11 12:05:00,49.3,49.35,49.29,49.35,86500.0,29.1273,29.1569,29.1214,29.1569,86500.0
2015-02-11 12:10:00,49.35,49.38,49.32,49.38,225500.0,29.1569,29.1746,29.1391,29.1746,225500.0
2015-02-11 12:15:00,49.38,49.41,49.36,49.4,88800.0,29.1746,29.1923,29.1628,29.1864,88800.0
2015-02-11 12:20:00,49.4,49.42,49.38,49.41,133800.0,29.1864,29.1982,29.1746,29.1923,133800.0
2015-02-11 12:25:00,49.41,49.44,49.4,49.43,131600.0,29.1923,29.21,29.1864,29.2041,131600.0
2015-02-11 12:30:00,49.43,49.47,49.43,49.45,133700.0,29.2041,29.2278,29.2041,29.2159,133700.0
2015-02-11 12:35:00,49.46,49.5,49.44,49.49,173700.0,29.2219,29.2455,29.21,29.2396,173700.0
2015-02-11 12:40:00,49.49,49.5,49.37,49.39,203400.0,29.2396,29.2455,29.1687,29.1805,203400.0
2015-02-11 12:45:00,49.39,49.44,49.39,49.42,99600.0,29.1805,29.21,29.1805,29.1982,99600.0
2015-02-11 12:50:00,49.43,49.46,49.41,49.43,92900.0,29.2041,29.2219,29.1923,29.2041,92900.0
2015-02-11 12:55:00,49.43,49.44,49.33,49.36,132800.0,29.2041,29.21,29.1451,29.1628,132800.0
2015-02-11 13:00:00,49.36,49.39,49.34,49.36,134900.0,29.1628,29.1805,29.151,29.1628,134900.0
2015-02-11 13:05:00,49.36,49.39,49.32,49.39,150000.0,29.1628,29.1805,29.1391,29.1805,150000.0
2015-02-11 13:10:00,49.39,49.43,49.34,49.42,269100.0,29.1805,29.2041,29.151,29.1982,269100.0
2015-02-11 13:15:00,49.43,49.45,49.4,49.43,293800.0,29.2041,29.2159,29.1864,29.2041,293800.0
2015-02-11 13:20:00,49.43,49.45,49.41,49.43,254100.0,29.2041,29.2159,29.1923,29.2041,254100.0
2015-02-11 13:25:00,49.43,49.46,49.41,49.43,131200.0,29.2041,29.2219,29.1923,29.2041,131200.0
2015-02-11 13:30:00,49.44,49.46,49.42,49.44,187800.0,29.21,29.2219,29.1982,29.21,187800.0
2015-02-11 13:35:00,49.43,49.54,49.42,49.54,286300.0,29.2041,29.2691,29.1982,29.2691,286300.0
2015-02-11 13:40:00,49.54,49.55,49.47,49.47,149100.0,29.2691,29.275,29.2278,29.2278,149100.0
2015-02-11 13:45:00,49.47,49.49,49.42,49.43,121200.0,29.2278,29.2396,29.1982,29.2041,121200.0
2015-02-11 13:50:00,49.43,49.48,49.42,49.46,328200.0,29.2041,29.2337,29.1982,29.2219,328200.0
2015-02-11 13:55:00,49.45,49.59,49.45,49.51,197600.0,29.2159,29.2987,29.2159,29.2514,197600.0
2015-02-11 14:00:00,49.51,49.58,49.49,49.57,104200.0,29.2514,29.2928,29.2396,29.2868,104200.0
2015-02-11 14:05:00,49.57,49.59,49.52,49.56,138900.0,29.2868,29.2987,29.2573,29.2809,138900.0
2015-02-11 14:10:00,49.57,49.58,49.49,49.56,299000.0,29.2868,29.2928,29.2396,29.2809,299000.0
2015-02-11 14:15:00,49.57,49.57,49.49,49.5,149100.0,29.2868,29.2868,29.2396,29.2455,149100.0
2015-02-11 14:20:00,49.51,49.54,49.49,49.51,127400.0,29.2514,29.2691,29.2396,29.2514,127400.0
2015-02-11 14:25:00,49.51,49.52,49.47,49.52,202500.0,29.2514,29.2573,29.2278,29.2573,202500.0
2015-02-11 14:30:00,49.51,49.55,49.48,49.54,188000.0,29.2514,29.275,29.2337,29.2691,188000.0
2015-02-11 14:35:00,49.53,49.6,49.53,49.58,166900.0,29.2632,29.3046,29.2632,29.2928,166900.0
2015-02-11 14:40:00,49.59,49.67,49.58,49.67,329000.0,29.2987,29.3459,29.2928,29.3459,329000.0
2015-02-11 14:45:00,49.66,49.72,49.66,49.67,207700.0,29.34,29.3755,29.34,29.3459,207700.0
2015-02-11 14:50:00,49.68,49.69,49.62,49.62,155600.0,29.3518,29.3577,29.3164,29.3164,155600.0
2015-02-11 14:55:00,49.63,49.64,49.58,49.62,126800.0,29.3223,29.3282,29.2928,29.3164,126800.0
2015-02-11 15:00:00,49.62,49.7,49.62,49.7,284000.0,29.3164,29.3637,29.3164,29.3637,284000.0
2015-02-11 15:05:00,49.69,49.71,49.66,49.68,256000.0,29.3577,29.3696,29.34,29.3518,256000.0
2015-02-11 15:10:00,49.69,49.74,49.68,49.73,247500.0,29.3577,29.3873,29.3518,29.3814,247500.0
2015-02-11 15:15:00,49.73,49.75,49.7,49.72,236100.0,29.3814,29.3932,29.3637,29.3755,236100.0
2015-02-11 15:20:00,49.72,49.8,49.72,49.79,357500.0,29.3755,29.4227,29.3755,29.4168,357500.0
2015-02-11 15:25:00,49.79,49.88,49.79,49.8,682900.0,29.4168,29.47,29.4168,29.4227,682900.0
2015-02-11 15:30:00,49.8,49.81,49.74,49.75,436500.0,29.4227,29.4286,29.3873,29.3932,436500.0
2015-02-11 15:35:00,49.75,49.82,49.74,49.8,370200.0,29.3932,29.4346,29.3873,29.4227,370200.0
2015-02-11 15:40:00,49.79,49.83,49.78,49.81,424100.0,29.4168,29.4405,29.4109,29.4286,424100.0
2015-02-11 15:45:00,49.8,49.83,49.77,49.77,534200.0,29.4227,29.4405,29.405,29.405,534200.0
2015-02-11 15:50:00,49.78,49.8,49.72,49.79,429000.0,29.4109,29.4227,29.3755,29.4168,429000.0
2015-02-11 15:55:00,49.78,49.81,49.74,49.8,805100.0,29.4109,29.4286,29.3873,29.4227,805100.0
2015-02-12 09:30:00,49.86,49.93,49.67,49.77,670100.0,29.4582,29.4995,29.3459,29.405,670100.0
2015-02-12 09:35:00,49.78,49.96,49.69,49.87,354900.0,29.4109,29.5173,29.3577,29.4641,354900.0
2015-02-12 09:40:00,49.86,49.91,49.78,49.85,230200.0,29.4582,29.4877,29.4109,29.4523,230200.0
2015-02-12 09:45:00,49.85,49.92,49.78,49.9,168700.0,29.4523,29.4936,29.4109,29.4818,168700.0
2015-02-12 09:50:00,49.9,49.96,49.85,49.95,283400.0,29.4818,29.5173,29.4523,29.5114,283400.0
2015-02-12 09:55:00,49.95,49.99,49.94,49.95,180700.0,29.5114,29.535,29.5055,29.5114,180700.0
2015-02-12 10:00:00,49.95,49.96,49.9,49.96,132300.0,29.5114,29.5173,29.4818,29.5173,132300.0
2015-02-12 10:05:00,49.95,49.99,49.9,49.9,160800.0,29.5114,29.535,29.4818,29.4818,160800.0
2015-02-12 10:10:00,49.9,49.91,49.8,49.8,301900.0,29.4818,29.4877,29.4227,29.4227,301900.0
2015-02-12 10:15:00,49.8,49.8,49.66,49.67,257900.0,29.4227,29.4227,29.34,29.3459,257900.0
2015-02-12 10:20:00,49.67,49.75,49.66,49.72,215900.0,29.3459,29.3932,29.34,29.3755,215900.0
2015-02-12 10:25:00,49.72,49.78,49.67,49.68,159700.0,29.3755,29.4109,29.3459,29.3518,159700.0
2015-02-12 10:30:00,49.68,49.77,49.67,49.69,174800.0,29.3518,29.405,29.3459,29.3577,174800.0
2015-02-12 10:35:00,49.69,49.83,49.68,49.72,291900.0,29.3577,29.4405,29.3518,29.3755,291900.0
2015-02-12 10:40:00,49.71,49.75,49.68,49.7,148000.0,29.3696,29.3932,29.3518,29.3637,148000.0
2015-02-12 10:45:00,49.7,49.77,49.68,49.7,199400.0,29.3637,29.405,29.3518,29.3637,199400.0
2015-02-12 10:50:00,49.7,49.77,49.69,49.77,235800.0,29.3637,29.405,29.3577,29.405,235800.0
2015-02-12 10:55:00,49.77,49.82,49.67,49.75,190300.0,29.405,29.4346,29.3459,29.3932,190300.0
2015-02-12 11:00:00,49.75,49.78,49.66,49.72,231100.0,29.3932,29.4109,29.34,29.3755,231100.0
2015-02-12 11:05:00,49.73,49.78,49.65,49.66,173800.0,29.3814,29.4109,29.3341,29.34,173800.0
2015-02-12 11:10:00,49.66,49.68,49.63,49.64,156600.0,29.34,29.3518,29.3223,29.3282,156600.0
2015-02-12 11:15:00,49.64,49.65,49.54,49.56,192000.0,29.3282,29.3341,29.2691,29.2809,192000.0
2015-02-12 11:20:00,49.56,49.62,49.55,49.61,166600.0,29.2809,29.3164,29.275,29.3105,166600.0
2015-02-12 11:25:00,49.61,49.62,49.55,49.55,125200.0,29.3105,29.3164,29.275,29.275,125200.0
2015-02-12 11:30:00,49.56,49.57,49.52,49.55,182500.0,29.2809,29.2868,29.2573,29.275,182500.0
2015-02-12 11:35:00,49.55,49.57,49.53,49.54,148000.0,29.275,29.2868,29.2632,29.2691,148000.0
2015-02-12 11:40:00,49.53,49.62,49.53,49.62,144200.0,29.2632,29.3164,29.2632,29.3164,144200.0
2015-02-12 11:45:00,49.62,49.67,49.6,49.6,98000.0,29.3164,29.3459,29.3046,29.3046,98000.0
2015-02-12 11:50:00,49.61,49.62,49.57,49.58,95700.0,29.3105,29.3164,29.2868,29.2928,95700.0
2015-02-12 11:55:00,49.58,49.59,49.56,49.59,109500.0,29.2928,29.2987,29.2809,29.2987,109500.0
2015-02-12 12:00:00,49.59,49.6,49.56,49.58,168000.0,29.2987,29.3046,29.2809,29.2928,168000.0
2015-02-12 12:05:00,49.57,49.62,49.56,49.56,247500.0,29.2868,29.3164,29.2809,29.2809,247500.0
2015-02-12 12:10:00,49.57,49.57,49.53,49.54,155900.0,29.2868,29.2868,29.2632,29.2691,155900.0
2015-02-12 12:15:00,49.55,49.55,49.51,49.54,196100.0,29.275,29.275,29.2514,29.2691,196100.0
2015-02-12 12:20:00,49.54,49.55,49.5,49.53,127300.0,29.2691,29.275,29.2455,29.2632,127300.0
2015-02-12 12:25:00,49.54,49.54,49.48,49.5,162300.0,29.2691,29.2691,29.2337,29.2455,162300.0
2015-02-12 12:30:00,49.5,49.54,49.45,49.51,409100.0,29.2455,29.2691,29.2159,29.2514,409100.0
2015-02-12 12:35:00,49.5,49.52,49.46,49.47,249700.0,29.2455,29.2573,29.2219,29.2278,249700.0
2015-02-12 12:40:00,49.47,49.48,49.44,49.45,184700.0,29.2278,29.2337,29.21,29.2159,184700.0
2015-02-12 12:45:00,49.44,49.45,49.39,49.41,138500.0,29.21,29.2159,29.1805,29.1923,138500.0
2015-02-12 12:50:00,49.42,49.43,49.38,49.41,155800.0,29.1982,29.2041,29.1746,29.1923,155800.0
2015-02-12 12:55:00,49.41,49.42,49.34,49.38,271700.0,29.1923,29.1982,29.151,29.1746,271700.0
2015-02-12 13:00:00,49.38,49.41,49.36,49.39,216600.0,29.1746,29.1923,29.1628,29.1805,216600.0
2015-02-12 13:05:00,49.39,49.43,49.38,49.41,213000.0,29.1805,29.2041,29.1746,29.1923,213000.0
2015-02-12 13:10:00,49.41,49.44,49.38,49.39,355900.0,29.1923,29.21,29.1746,29.1805,355900.0
2015-02-12 13:15:00,49.39,49.41,49.37,49.39,135900.0,29.1805,29.1923,29.1687,29.1805,135900.0
2015-02-12 13:20:00,49.39,49.4,49.33,49.35,207900.0,29.1805,29.1864,29.1451,29.1569,207900.0
2015-02-12 13:25:00,49.34,49.35,49.33,49.33,173200.0,29.151,29.1569,29.1451,29.1451,173200.0
2015-02-12 13:30:00,49.33,49.42,49.33,49.41,185200.0,29.1451,29.1982,29.1451,29.1923,185200.0
2015-02-12 13:35:00,49.41,49.42,49.34,49.35,176900.0,29.1923,29.1982,29.151,29.1569,176900.0
2015-02-12 13:40:00,49.35,49.4,49.34,49.39,127800.0,29.1569,29.1864,29.151,29.1805,127800.0
2015-02-12 13:45:00,49.39,49.4,49.35,49.38,336000.0,29.1805,29.1864,29.1569,29.1746,336000.0
2015-02-12 13:50:00,49.38,49.39,49.32,49.34,172900.0,29.1746,29.1805,29.1391,29.151,172900.0
2015-02-12 13:55:00,49.34,49.4,49.32,49.39,141700.0,29.151,29.1864,29.1391,29.1805,141700.0
2015-02-12 14:00:00,49.38,49.4,49.34,49.36,143500.0,29.1746,29.1864,29.151,29.1628,143500.0
2015-02-12 14:05:00,49.36,49.37,49.29,49.34,231500.0,29.1628,29.1687,29.1214,29.151,231500.0
2015-02-12 14:10:00,49.34,49.37,49.29,49.34,144000.0,29.151,29.1687,29.1214,29.151,144000.0
2015-02-12 14:15:00,49.33,49.34,49.25,49.29,124200.0,29.1451,29.151,29.0978,29.1214,124200.0
2015-02-12 14:20:00,49.29,49.31,49.27,49.3,129000.0,29.1214,29.1332,29.1096,29.1273,129000.0
2015-02-12 14:25:00,49.3,49.36,49.28,49.36,183900.0,29.1273,29.1628,29.1155,29.1628,183900.0
2015-02-12 14:30:00,49.36,49.4,49.3,49.36,465800.0,29.1628,29.1864,29.1273,29.1628,465800.0
2015-02-12 14:35:00,49.35,49.4,49.33,49.39,125400.0,29.1569,29.1864,29.1451,29.1805,125400.0
2015-02-12 14:40:00,49.38,49.39,49.37,49.39,94400.0,29.1746,29.1805,29.1687,29.1805,94400.0
2015-02-12 14:45:00,49.39,49.41,49.38,49.4,134400.0,29.1805,29.1923,29.1746,29.1864,134400.0
2015-02-12 14:50:00,49.4,49.4,49.37,49.38,144500.0,29.1864,29.1864,29.1687,29.1746,144500.0
2015-02-12 14:55:00,49.38,49.42,49.37,49.41,163900.0,29.1746,29.1982,29.1687,29.1923,163900.0
2015-02-12 15:00:00,49.42,49.42,49.39,49.39,118500.0,29.1982,29.1982,29.1805,29.1805,118500.0
2015-02-12 15:05:00,49.4,49.46,49.38,49.46,172600.0,29.1864,29.2219,29.1746,29.2219,172600.0
2015-02-12 15:10:00,49.46,49.5,49.45,49.46,251200.0,29.2219,29.2455,29.2159,29.2219,251200.0
2015-02-12 15:15:00,49.45,49.47,49.41,49.44,234200.0,29.2159,29.2278,29.1923,29.21,234200.0
2015-02-12 15:20:00,49.44,49.52,49.43,49.5,578000.0,29.21,29.2573,29.2041,29.2455,578000.0
2015-02-12 15:25:00,49.49,49.51,49.48,49.5,245500.0,29.2396,29.2514,29.2337,29.2455,245500.0
2015-02-12 15:30:00,49.5,49.51,49.46,49.5,157200.0,29.2455,29.2514,29.2219,29.2455,157200.0
2015-02-12 15:35:00,49.5,49.54,49.47,49.53,364000.0,29.2455,29.2691,29.2278,29.2632,364000.0
2015-02-12 15:40:00,49.54,49.56,49.51,49.52,256600.0,29.2691,29.2809,29.2514,29.2573,256600.0
2015-02-12 15:45:00,49.52,49.53,49.49,49.51,309200.0,29.2573,29.2632,29.2396,29.2514,309200.0
2015-02-12 15:50:00,49.51,49.51,49.48,49.48,377000.0,29.2514,29.2514,29.2337,29.2337,377000.0
2015-02-12 15:55:00,49.48,49.56,49.46,49.5,939700.0,29.2337,29.2809,29.2219,29.2455,939700.0
2015-02-13 09:30:00,49.43,49.51,49.35,49.51,324200.0,29.2041,29.2514,29.1569,29.2514,324200.0
2015-02-13 09:35:00,49.51,49.51,49.3,49.32,230700.0,29.2514,29.2514,29.1273,29.1391,230700.0
2015-02-13 09:40:00,49.32,49.34,49.27,49.29,160300.0,29.1391,29.151,29.1096,29.1214,160300.0
2015-02-13 09:45:00,49.29,49.32,49.25,49.27,258500.0,29.1214,29.1391,29.0978,29.1096,258500.0
2015-02-13 09:50:00,49.27,49.31,49.24,49.29,169000.0,29.1096,29.1332,29.0919,29.1214,169000.0
2015-02-13 09:55:00,49.3,49.31,49.23,49.26,137400.0,29.1273,29.1332,29.086,29.1037,137400.0
2015-02-13 10:00:00,49.26,49.33,49.25,49.3,258800.0,29.1037,29.1451,29.0978,29.1273,258800.0
2015-02-13 10:05:00,49.31,49.37,49.24,49.24,230700.0,29.1332,29.1687,29.0919,29.0919,230700.0
2015-02-13 10:10:00,49.24,49.25,49.21,49.25,438700.0,29.0919,29.0978,29.0742,29.0978,438700.0
2015-02-13 10:15:00,49.24,49.34,49.21,49.32,214800.0,29.0919,29.151,29.0742,29.1391,214800.0
2015-02-13 10:20:00,49.32,49.45,49.31,49.45,133600.0,29.1391,29.2159,29.1332,29.2159,133600.0
2015-02-13 10:25:00,49.45,49.52,49.43,49.5,197500.0,29.2159,29.2573,29.2041,29.2455,197500.0
2015-02-13 10:30:00,49.51,49.53,49.48,49.5,129200.0,29.2514,29.2632,29.2337,29.2455,129200.0
2015-02-13 10:35:00,49.5,49.51,49.42,49.46,131600.0,29.2455,29.2514,29.1982,29.2219,131600.0
2015-02-13 10:40:00,49.47,49.49,49.4,49.45,94700.0,29.2278,29.2396,29.1864,29.2159,94700.0
2015-02-13 10:45:00,49.46,49.49,49.45,49.46,166600.0,29.2219,29.2396,29.2159,29.2219,166600.0
2015-02-13 10:50:00,49.45,49.52,49.45,49.47,114800.0,29.2159,29.2573,29.2159,29.2278,114800.0
2015-02-13 10:55:00,49.47,49.49,49.44,49.47,122600.0,29.2278,29.2396,29.21,29.2278,122600.0
2015-02-13 11:00:00,49.49,49.52,49.48,49.51,197000.0,29.2396,29.2573,29.2337,29.2514,197000.0
2015-02-13 11:05:00,49.5,49.6,49.49,49.59,151100.0,29.2455,29.3046,29.2396,29.2987,151100.0
2015-02-13 11:10:00,49.6,49.6,49.5,49.51,144900.0,29.3046,29.3046,29.2455,29.2514,144900.0
2015-02-13 11:15:00,49.5,49.51,49.47,49.5,104400.0,29.2455,29.2514,29.2278,29.2455,104400.0
2015-02-13 11:20:00,49.5,49.51,49.45,49.48,111300.0,29.2455,29.2514,29.2159,29.2337,111300.0
2015-02-13 11:25:00,49.48,49.52,49.47,49.49,117300.0,29.2337,29.2573,29.2278,29.2396,117300.0
2015-02-13 11:30:00,49.5,49.5,49.45,49.49,161600.0,29.2455,29.2455,29.2159,29.2396,161600.0
2015-02-13 11:35:00,49.48,49.49,49.41,49.44,152100.0,29.2337,29.2396,29.1923,29.21,152100.0
2015-02-13 11:40:00,49.46,49.46,49.39,49.4,162000.0,29.2219,29.2219,29.1805,29.1864,162000.0
2015-02-13 11:45:00,49.4,49.42,49.39,49.39,244800.0,29.1864,29.1982,29.1805,29.1805,244800.0
2015-02-13 11:50:00,49.4,49.4,49.31,49.31,133900.0,29.1864,29.1864,29.1332,29.1332,133900.0
2015-02-13 11:55:00,49.31,49.32,49.25,49.27,339600.0,29.1332,29.1391,29.0978,29.1096,339600.0
2015-02-13 12:00:00,49.28,49.3,49.24,49.25,137100.0,29.1155,29.1273,29.0919,29.0978,137100.0
2015-02-13 12:05:00,49.24,49.27,49.2,49.23,280100.0,29.0919,29.1096,29.0682,29.086,280100.0
2015-02-13 12:10:00,49.22,49.23,49.17,49.18,127000.0,29.0801,29.086,29.0505,29.0564,127000.0
2015-02-13 12:15:00,49.19,49.19,49.15,49.16,256500.0,29.0623,29.0623,29.0387,29.0446,256500.0
2015-02-13 12:20:00,49.16,49.16,49.07,49.13,273000.0,29.0446,29.0446,28.9914,29.0269,273000.0
2015-02-13 12:25:00,49.13,49.14,49.08,49.14,201200.0,29.0269,29.0328,28.9973,29.0328,201200.0
2015-02-13 12:30:00,49.14,49.15,49.05,49.06,203100.0,29.0328,29.0387,28.9796,28.9855,203100.0
2015-02-13 12:35:00,49.07,49.12,49.03,49.09,274500.0,28.9914,29.021,28.9678,29.0033,274500.0
2015-02-13 12:40:00,49.1,49.14,49.08,49.11,124400.0,29.0092,29.0328,28.9973,29.0151,124400.0
2015-02-13 12:45:00,49.12,49.16,49.08,49.13,128400.0,29.021,29.0446,28.9973,29.0269,128400.0
2015-02-13 12:50:00,49.14,49.2,49.13,49.19,74900.0,29.0328,29.0682,29.0269,29.0623,74900.0
2015-02-13 12:55:00,49.18,49.2,49.1,49.13,123300.0,29.0564,29.0682,29.0092,29.0269,123300.0
2015-02-13 13:00:00,49.13,49.15,49.12,49.14,105000.0,29.0269,29.0387,29.021,29.0328,105000.0
2015-02-13 13:05:00,49.14,49.18,49.12,49.18,61100.0,29.0328,29.0564,29.021,29.0564,61100.0
2015-02-13 13:10:00,49.17,49.22,49.17,49.19,77800.0,29.0505,29.0801,29.0505,29.0623,77800.0
2015-02-13 13:15:00,49.2,49.22,49.19,49.2,56800.0,29.0682,29.0801,29.0623,29.0682,56800.0
2015-02-13 13:20:00,49.2,49.21,49.16,49.2,119500.0,29.0682,29.0742,29.0446,29.0682,119500.0
2015-02-13 13:25:00,49.2,49.22,49.17,49.18,111900.0,29.0682,29.0801,29.0505,29.0564,111900.0
2015-02-13 13:30:00,49.18,49.2,49.12,49.19,101200.0,29.0564,29.0682,29.021,29.0623,101200.0
2015-02-13 13:35:00,49.2,49.21,49.16,49.2,96000.0,29.0682,29.0742,29.0446,29.0682,96000.0
2015-02-13 13:40:00,49.21,49.21,49.11,49.15,109900.0,29.0742,29.0742,29.0151,29.0387,109900.0
2015-02-13 13:45:00,49.15,49.16,49.12,49.15,82300.0,29.0387,29.0446,29.021,29.0387,82300.0
2015-02-13 13:50:00,49.14,49.16,49.11,49.12,133900.0,29.0328,29.0446,29.0151,29.021,133900.0
2015-02-13 13:55:00,49.12,49.15,49.11,49.12,122800.0,29.021,29.0387,29.0151,29.021,122800.0
2015-02-13 14:00:00,49.13,49.13,49.09,49.09,72900.0,29.0269,29.0269,29.0033,29.0033,72900.0
2015-02-13 14:05:00,49.09,49.11,49.05,49.05,172600.0,29.0033,29.0151,28.9796,28.9796,172600.0
2015-02-13 14:10:00,49.06,49.13,49.05,49.12,189300.0,28.9855,29.0269,28.9796,29.021,189300.0
2015-02-13 14:15:00,49.13,49.16,49.12,49.15,106500.0,29.0269,29.0446,29.021,29.0387,106500.0
2015-02-13 14:20:00,49.14,49.22,49.13,49.21,99400.0,29.0328,29.0801,29.0269,29.0742,99400.0
2015-02-13 14:25:00,49.22,49.24,49.19,49.21,132400.0,29.0801,29.0919,29.0623,29.0742,132400.0
2015-02-13 14:30:00,49.2,49.21,49.18,49.21,74500.0,29.0682,29.0742,29.0564,29.0742,74500.0
2015-02-13 14:35:00,49.2,49.21,49.19,49.2,69400.0,29.0682,29.0742,29.0623,29.0682,69400.0
2015-02-13 14:40:00,49.2,49.21,49.19,49.2,88700.0,29.0682,29.0742,29.0623,29.0682,88700.0
2015-02-13 14:45:00,49.19,49.21,49.17,49.18,101200.0,29.0623,29.0742,29.0505,29.0564,101200.0
2015-02-13 14:50:00,49.18,49.2,49.17,49.19,74200.0,29.0564,29.0682,29.0505,29.0623,74200.0
2015-02-13 14:55:00,49.19,49.24,49.19,49.24,90400.0,29.0623,29.0919,29.0623,29.0919,90400.0
2015-02-13 15:00:00,49.24,49.24,49.2,49.23,89100.0,29.0919,29.0919,29.0682,29.086,89100.0
2015-02-13 15:05:00,49.23,49.25,49.2,49.2,129300.0,29.086,29.0978,29.0682,29.0682,129300.0
2015-02-13 15:10:00,49.2,49.24,49.2,49.23,153400.0,29.0682,29.0919,29.0682,29.086,153400.0
2015-02-13 15:15:00,49.23,49.25,49.22,49.25,101500.0,29.086,29.0978,29.0801,29.0978,101500.0
2015-02-13 15:20:00,49.25,49.25,49.22,49.24,178300.0,29.0978,29.0978,29.0801,29.0919,178300.0
2015-02-13 15:25:00,49.24,49.29,49.24,49.29,158600.0,29.0919,29.1214,29.0919,29.1214,158600.0
2015-02-13 15:30:00,49.29,49.29,49.22,49.23,169300.0,29.1214,29.1214,29.0801,29.086,169300.0
2015-02-13 15:35:00,49.23,49.27,49.22,49.26,183400.0,29.086,29.1096,29.0801,29.1037,183400.0
2015-02-13 15:40:00,49.26,49.29,49.24,49.28,171200.0,29.1037,29.1214,29.0919,29.1155,171200.0
2015-02-13 15:45:00,49.28,49.28,49.26,49.27,228200.0,29.1155,29.1155,29.1037,29.1096,228200.0
2015-02-13 15:50:00,49.27,49.28,49.25,49.27,328700.0,29.1096,29.1155,29.0978,29.1096,328700.0
2015-02-13 15:55:00,49.27,49.32,49.27,49.29,555900.0,29.1096,29.1391,29.1096,29.1214,555900.0
2015-02-17 09:30:00,48.94,49.32,48.94,49.32,631800.0,28.9146,29.1391,28.9146,29.1391,631800.0
2015-02-17 09:35:00,49.32,49.32,49.13,49.17,302300.0,29.1391,29.1391,29.0269,29.0505,302300.0
2015-02-17 09:40:00,49.17,49.26,49.13,49.13,168100.0,29.0505,29.1037,29.0269,29.0269,168100.0
2015-02-17 09:45:00,49.13,49.21,49.11,49.14,205700.0,29.0269,29.0742,29.0151,29.0328,205700.0
2015-02-17 09:50:00,49.15,49.17,49.02,49.06,342900.0,29.0387,29.0505,28.9619,28.9855,342900.0
2015-02-17 09:55:00,49.06,49.1,49.04,49.09,132000.0,28.9855,29.0092,28.9737,29.0033,132000.0
2015-02-17 10:00:00,49.1,49.12,48.96,49.03,290800.0,29.0092,29.021,28.9264,28.9678,290800.0
2015-02-17 10:05:00,49.03,49.06,48.96,48.98,205400.0,28.9678,28.9855,28.9264,28.9383,205400.0
2015-02-17 10:10:00,48.99,49.0,48.91,48.98,228500.0,28.9442,28.9501,28.8969,28.9383,228500.0
2015-02-17 10:15:00,48.99,49.0,48.94,48.94,170100.0,28.9442,28.9501,28.9146,28.9146,170100.0
2015-02-17 10:20:00,48.95,49.02,48.94,49.01,123400.0,28.9205,28.9619,28.9146,28.956,123400.0
2015-02-17 10:25:00,49.01,49.02,48.96,48.97,139500.0,28.956,28.9619,28.9264,28.9324,139500.0
2015-02-17 10:30:00,48.98,49.0,48.92,48.92,95100.0,28.9383,28.9501,28.9028,28.9028,95100.0
2015-02-17 10:35:00,48.92,49.0,48.91,48.98,110500.0,28.9028,28.9501,28.8969,28.9383,110500.0
2015-02-17 10:40:00,48.99,49.0,48.91,48.95,108300.0,28.9442,28.9501,28.8969,28.9205,108300.0
2015-02-17 10:45:00,48.96,49.0,48.94,49.0,90500.0,28.9264,28.9501,28.9146,28.9501,90500.0
2015-02-17 10:50:00,48.99,49.01,48.89,48.92,189700.0,28.9442,28.956,28.8851,28.9028,189700.0
2015-02-17 10:55:00,48.93,48.95,48.9,48.94,61200.0,28.9087,28.9205,28.891,28.9146,61200.0
2015-02-17 11:00:00,48.94,48.97,48.93,48.96,95100.0,28.9146,28.9324,28.9087,28.9264,95100.0
2015-02-17 11:05:00,48.96,49.0,48.96,48.98,65000.0,28.9264,28.9501,28.9264,28.9383,65000.0
2015-02-17 11:10:00,48.98,49.0,48.97,48.99,116900.0,28.9383,28.9501,28.9324,28.9442,116900.0
2015-02-17 11:15:00,49.0,49.0,48.98,49.0,129300.0,28.9501,28.9501,28.9383,28.9501,129300.0
2015-02-17 11:20:00,49.01,49.03,48.99,49.01,84200.0,28.956,28.9678,28.9442,28.956,84200.0
2015-02-17 11:25:00,49.01,49.02,48.98,49.0,168300.0,28.956,28.9619,28.9383,28.9501,168300.0
2015-02-17 11:30:00,49.01,49.04,49.0,49.03,125900.0,28.956,28.9737,28.9501,28.9678,125900.0
2015-02-17 11:35:00,49.03,49.04,49.01,49.03,71200.0,28.9678,28.9737,28.956,28.9678,71200.0
2015-02-17 11:40:00,49.03,49.06,49.02,49.03,148100.0,28.9678,28.9855,28.9619,28.9678,148100.0
2015-02-17 11:45:00,49.03,49.03,49.01,49.02,100700.0,28.9678,28.9678,28.956,28.9619,100700.0
2015-02-17 11:50:00,49.02,49.03,49.0,49.0,81600.0,28.9619,28.9678,28.9501,28.9501,81600.0
2015-02-17 11:55:00,49.0,49.02,48.99,49.0,116000.0,28.9501,28.9619,28.9442,28.9501,116000.0
2015-02-17 12:00:00,49.0,49.03,48.97,48.97,113400.0,28.9501,28.9678,28.9324,28.9324,113400.0
2015-02-17 12:05:00,48.97,49.02,48.97,49.0,135800.0,28.9324,28.9619,28.9324,28.9501,135800.0
2015-02-17 12:10:00,49.0,49.0,48.95,48.99,70600.0,28.9501,28.9501,28.9205,28.9442,70600.0
2015-02-17 12:15:00,48.99,49.0,48.96,48.96,81300.0,28.9442,28.9501,28.9264,28.9264,81300.0
2015-02-17 12:20:00,48.97,49.0,48.96,48.98,73800.0,28.9324,28.9501,28.9264,28.9383,73800.0
2015-02-17 12:25:00,48.97,49.02,48.97,49.02,83400.0,28.9324,28.9619,28.9324,28.9619,83400.0
2015-02-17 12:30:00,49.02,49.04,49.01,49.02,88800.0,28.9619,28.9737,28.956,28.9619,88800.0
2015-02-17 12:35:00,49.01,49.03,49.01,49.03,94300.0,28.956,28.9678,28.956,28.9678,94300.0
2015-02-17 12:40:00,49.02,49.03,48.99,49.02,71100.0,28.9619,28.9678,28.9442,28.9619,71100.0
2015-02-17 12:45:00,49.02,49.03,48.99,49.01,114100.0,28.9619,28.9678,28.9442,28.956,114100.0
2015-02-17 12:50:00,49.02,49.03,49.0,49.02,57400.0,28.9619,28.9678,28.9501,28.9619,57400.0
2015-02-17 12:55:00,49.02,49.04,49.01,49.02,88800.0,28.9619,28.9737,28.956,28.9619,88800.0
2015-02-17 13:00:00,49.03,49.12,49.01,49.12,83700.0,28.9678,29.021,28.956,29.021,83700.0
2015-02-17 13:05:00,49.11,49.16,49.09,49.14,71000.0,29.0151,29.0446,29.0033,29.0328,71000.0
2015-02-17 13:10:00,49.14,49.2,49.12,49.16,73500.0,29.0328,29.0682,29.021,29.0446,73500.0
2015-02-17 13:15:00,49.16,49.22,49.15,49.21,94800.0,29.0446,29.0801,29.0387,29.0742,94800.0
2015-02-17 13:20:00,49.21,49.23,49.17,49.23,74100.0,29.0742,29.086,29.0505,29.086,74100.0
2015-02-17 13:25:00,49.22,49.27,49.22,49.26,82400.0,29.0801,29.1096,29.0801,29.1037,82400.0
2015-02-17 13:30:00,49.27,49.28,49.24,49.25,71800.0,29.1096,29.1155,29.0919,29.0978,71800.0
2015-02-17 13:35:00,49.25,49.25,49.21,49.22,109800.0,29.0978,29.0978,29.0742,29.0801,109800.0
2015-02-17 13:40:00,49.23,49.23,49.14,49.14,159600.0,29.086,29.086,29.0328,29.0328,159600.0
2015-02-17 13:45:00,49.14,49.17,49.12,49.14,129000.0,29.0328,29.0505,29.021,29.0328,129000.0
2015-02-17 13:50:00,49.13,49.14,49.1,49.1,94700.0,29.0269,29.0328,29.0092,29.0092,94700.0
2015-02-17 13:55:00,49.1,49.14,49.1,49.1,97600.0,29.0092,29.0328,29.0092,29.0092,97600.0
2015-02-17 14:00:00,49.11,49.11,49.05,49.06,89400.0,29.0151,29.0151,28.9796,28.9855,89400.0
2015-02-17 14:05:00,49.07,49.1,49.06,49.08,65900.0,28.9914,29.0092,28.9855,28.9973,65900.0
2015-02-17 14:10:00,49.08,49.12,49.07,49.09,78600.0,28.9973,29.021,28.9914,29.0033,78600.0
2015-02-17 14:15:00,49.09,49.1,49.05,49.05,93500.0,29.0033,29.0092,28.9796,28.9796,93500.0
2015-02-17 14:20:00,49.05,49.07,49.02,49.07,67400.0,28.9796,28.9914,28.9619,28.9914,67400.0
2015-02-17 14:25:00,49.06,49.1,49.04,49.09,103900.0,28.9855,29.0092,28.9737,29.0033,103900.0
2015-02-17 14:30:00,49.09,49.11,49.07,49.09,71900.0,29.0033,29.0151,28.9914,29.0033,71900.0
2015-02-17 14:35:00,49.1,49.1,49.07,49.07,78700.0,29.0092,29.0092,28.9914,28.9914,78700.0
2015-02-17 14:40:00,49.07,49.09,49.03,49.04,157000.0,28.9914,29.0033,28.9678,28.9737,157000.0
2015-02-17 14:45:00,49.04,49.07,49.01,49.05,99700.0,28.9737,28.9914,28.956,28.9796,99700.0
2015-02-17 14:50:00,49.05,49.05,49.01,49.02,88400.0,28.9796,28.9796,28.956,28.9619,88400.0
2015-02-17 14:55:00,49.01,49.03,49.0,49.03,75500.0,28.956,28.9678,28.9501,28.9678,75500.0
2015-02-17 15:00:00,49.03,49.08,49.02,49.07,107200.0,28.9678,28.9973,28.9619,28.9914,107200.0
2015-02-17 15:05:00,49.08,49.11,49.06,49.1,66000.0,28.9973,29.0151,28.9855,29.0092,66000.0
2015-02-17 15:10:00,49.1,49.11,49.08,49.08,78600.0,29.0092,29.0151,28.9973,28.9973,78600.0
2015-02-17 15:15:00,49.08,49.11,49.06,49.08,141400.0,28.9973,29.0151,28.9855,28.9973,141400.0
2015-02-17 15:20:00,49.09,49.13,49.07,49.11,119100.0,29.0033,29.0269,28.9914,29.0151,119100.0
2015-02-17 15:25:00,49.11,49.13,49.09,49.11,139000.0,29.0151,29.0269,29.0033,29.0151,139000.0
2015-02-17 15:30:00,49.12,49.12,49.06,49.1,142200.0,29.021,29.021,28.9855,29.0092,142200.0
2015-02-17 15:35:00,49.11,49.11,49.07,49.09,114900.0,29.0151,29.0151,28.9914,29.0033,114900.0
2015-02-17 15:40:00,49.08,49.13,49.08,49.12,157800.0,28.9973,29.0269,28.9973,29.021,157800.0
2015-02-17 15:45:00,49.12,49.12,49.1,49.12,197900.0,29.021,29.021,29.0092,29.021,197900.0
2015-02-17 15:50:00,49.12,49.12,49.09,49.11,223700.0,29.021,29.021,29.0033,29.0151,223700.0
2015-02-17 15:55:00,49.1,49.17,49.1,49.16,596800.0,29.0092,29.0505,29.0092,29.0446,596800.0
2015-02-18 09:30:00,49.22,49.31,49.0,49.14,815800.0,29.0801,29.1332,28.9501,29.0328,815800.0
2015-02-18 09:35:00,49.15,49.2,49.12,49.14,148700.0,29.0387,29.0682,29.021,29.0328,148700.0
2015-02-18 09:40:00,49.14,49.14,48.98,49.09,238400.0,29.0328,29.0328,28.9383,29.0033,238400.0
2015-02-18 09:45:00,49.09,49.1,49.04,49.04,166000.0,29.0033,29.0092,28.9737,28.9737,166000.0
2015-02-18 09:50:00,49.05,49.05,48.76,48.8,427400.0,28.9796,28.9796,28.8083,28.8319,427400.0
2015-02-18 09:55:00,48.81,48.81,48.68,48.75,231300.0,28.8378,28.8378,28.761,28.8024,231300.0
2015-02-18 10:00:00,48.75,48.8,48.71,48.74,183100.0,28.8024,28.8319,28.7787,28.7965,183100.0
2015-02-18 10:05:00,48.74,48.79,48.71,48.79,135000.0,28.7965,28.826,28.7787,28.826,135000.0
2015-02-18 10:10:00,48.79,48.8,48.71,48.72,122100.0,28.826,28.8319,28.7787,28.7847,122100.0
2015-02-18 10:15:00,48.72,48.85,48.72,48.81,134700.0,28.7847,28.8615,28.7847,28.8378,134700.0
2015-02-18 10:20:00,48.82,48.82,48.75,48.79,129800.0,28.8437,28.8437,28.8024,28.826,129800.0
2015-02-18 10:25:00,48.78,48.79,48.72,48.79,118300.0,28.8201,28.826,28.7847,28.826,118300.0
2015-02-18 10:30:00,48.79,48.84,48.76,48.81,96000.0,28.826,28.8556,28.8083,28.8378,96000.0
2015-02-18 10:35:00,48.81,48.87,48.81,48.86,101300.0,28.8378,28.8733,28.8378,28.8674,101300.0
2015-02-18 10:40:00,48.86,48.93,48.86,48.93,89400.0,28.8674,28.9087,28.8674,28.9087,89400.0
2015-02-18 10:45:00,48.93,49.0,48.91,49.0,128100.0,28.9087,28.9501,28.8969,28.9501,128100.0
2015-02-18 10:50:00,48.99,49.01,48.93,48.94,124700.0,28.9442,28.956,28.9087,28.9146,124700.0
2015-02-18 10:55:00,48.93,48.97,48.92,48.96,95600.0,28.9087,28.9324,28.9028,28.9264,95600.0
2015-02-18 11:00:00,48.97,49.0,48.96,48.97,107000.0,28.9324,28.9501,28.9264,28.9324,107000.0
2015-02-18 11:05:00,48.97,48.98,48.94,48.95,142400.0,28.9324,28.9383,28.9146,28.9205,142400.0
2015-02-18 11:10:00,48.96,48.96,48.93,48.95,131500.0,28.9264,28.9264,28.9087,28.9205,131500.0
2015-02-18 11:15:00,48.95,48.98,48.93,48.96,140800.0,28.9205,28.9383,28.9087,28.9264,140800.0
2015-02-18 11:20:00,48.97,48.97,48.93,48.94,150400.0,28.9324,28.9324,28.9087,28.9146,150400.0
2015-02-18 11:25:00,48.93,48.97,48.92,48.96,162000.0,28.9087,28.9324,28.9028,28.9264,162000.0
2015-02-18 11:30:00,48.96,49.0,48.95,48.98,111700.0,28.9264,28.9501,28.9205,28.9383,111700.0
2015-02-18 11:35:00,48.98,49.0,48.97,48.99,102900.0,28.9383,28.9501,28.9324,28.9442,102900.0
2015-02-18 11:40:00,49.0,49.0,48.96,48.96,67500.0,28.9501,28.9501,28.9264,28.9264,67500.0
2015-02-18 11:45:00,48.96,48.99,48.96,48.98,107000.0,28.9264,28.9442,28.9264,28.9383,107000.0
2015-02-18 11:50:00,48.98,49.08,48.97,49.07,199700.0,28.9383,28.9973,28.9324,28.9914,199700.0
2015-02-18 11:55:00,49.06,49.09,49.06,49.07,118100.0,28.9855,29.0033,28.9855,28.9914,118100.0
2015-02-18 12:00:00,49.06,49.08,49.01,49.02,166000.0,28.9855,28.9973,28.956,28.9619,166000.0
2015-02-18 12:05:00,49.02,49.06,49.01,49.06,71100.0,28.9619,28.9855,28.956,28.9855,71100.0
2015-02-18 12:10:00,49.06,49.08,49.04,49.05,99700.0,28.9855,28.9973,28.9737,28.9796,99700.0
2015-02-18 12:15:00,49.05,49.09,49.04,49.05,95400.0,28.9796,29.0033,28.9737,28.9796,95400.0
2015-02-18 12:20:00,49.05,49.08,49.04,49.08,81900.0,28.9796,28.9973,28.9737,28.9973,81900.0
2015-02-18 12:25:00,49.08,49.09,49.06,49.08,81400.0,28.9973,29.0033,28.9855,28.9973,81400.0
2015-02-18 12:30:00,49.08,49.1,49.05,49.08,81400.0,28.9973,29.0092,28.9796,28.9973,81400.0
2015-02-18 12:35:00,49.07,49.08,49.04,49.06,70900.0,28.9914,28.9973,28.9737,28.9855,70900.0
2015-02-18 12:40:00,49.06,49.08,49.01,49.03,85500.0,28.9855,28.9973,28.956,28.9678,85500.0
2015-02-18 12:45:00,49.03,49.04,49.0,49.01,54800.0,28.9678,28.9737,28.9501,28.956,54800.0
2015-02-18 12:50:00,49.0,49.02,48.99,48.99,89000.0,28.9501,28.9619,28.9442,28.9442,89000.0
2015-02-18 12:55:00,49.0,49.01,48.98,49.0,57400.0,28.9501,28.956,28.9383,28.9501,57400.0
2015-02-18 13:00:00,49.01,49.01,48.97,48.98,87100.0,28.956,28.956,28.9324,28.9383,87100.0
2015-02-18 13:05:00,48.98,49.0,48.95,48.96,59300.0,28.9383,28.9501,28.9205,28.9264,59300.0
2015-02-18 13:10:00,48.96,49.01,48.96,48.96,81300.0,28.9264,28.956,28.9264,28.9264,81300.0
2015-02-18 13:15:00,48.96,48.96,48.9,48.91,144400.0,28.9264,28.9264,28.891,28.8969,144400.0
2015-02-18 13:20:00,48.92,48.92,48.82,48.83,262800.0,28.9028,28.9028,28.8437,28.8496,262800.0
2015-02-18 13:25:00,48.82,48.83,48.8,48.81,121800.0,28.8437,28.8496,28.8319,28.8378,121800.0
2015-02-18 13:30:00,48.82,48.84,48.8,48.81,128200.0,28.8437,28.8556,28.8319,28.8378,128200.0
2015-02-18 13:35:00,48.81,48.84,48.8,48.8,152800.0,28.8378,28.8556,28.8319,28.8319,152800.0
2015-02-18 13:40:00,48.81,48.82,48.78,48.79,137900.0,28.8378,28.8437,28.8201,28.826,137900.0
2015-02-18 13:45:00,48.79,48.87,48.78,48.83,136100.0,28.826,28.8733,28.8201,28.8496,136100.0
2015-02-18 13:50:00,48.83,48.84,48.79,48.79,152500.0,28.8496,28.8556,28.826,28.826,152500.0
2015-02-18 13:55:00,48.78,48.79,48.7,48.71,270000.0,28.8201,28.826,28.7728,28.7787,270000.0
2015-02-18 14:00:00,48.71,48.88,48.7,48.84,268500.0,28.7787,28.8792,28.7728,28.8556,268500.0
2015-02-18 14:05:00,48.84,48.92,48.81,48.88,173100.0,28.8556,28.9028,28.8378,28.8792,173100.0
2015-02-18 14:10:00,48.88,48.92,48.85,48.91,99600.0,28.8792,28.9028,28.8615,28.8969,99600.0
2015-02-18 14:15:00,48.91,48.93,48.85,48.87,92100.0,28.8969,28.9087,28.8615,28.8733,92100.0
2015-02-18 14:20:00,48.88,48.9,48.85,48.86,98700.0,28.8792,28.891,28.8615,28.8674,98700.0
2015-02-18 14:25:00,48.87,48.9,48.82,48.83,114400.0,28.8733,28.891,28.8437,28.8496,114400.0
2015-02-18 14:30:00,48.83,48.88,48.82,48.86,114400.0,28.8496,28.8792,28.8437,28.8674,114400.0
2015-02-18 14:35:00,48.86,48.91,48.84,48.9,113400.0,28.8674,28.8969,28.8556,28.891,113400.0
2015-02-18 14:40:00,48.91,48.91,48.85,48.88,85300.0,28.8969,28.8969,28.8615,28.8792,85300.0
2015-02-18 14:45:00,48.88,48.89,48.81,48.81,130900.0,28.8792,28.8851,28.8378,28.8378,130900.0
2015-02-18 14:50:00,48.82,48.84,48.77,48.83,128600.0,28.8437,28.8556,28.8142,28.8496,128600.0
2015-02-18 14:55:00,48.83,48.84,48.8,48.8,71300.0,28.8496,28.8556,28.8319,28.8319,71300.0
2015-02-18 15:00:00,48.8,48.86,48.79,48.85,136000.0,28.8319,28.8674,28.826,28.8615,136000.0
2015-02-18 15:05:00,48.85,48.9,48.84,48.88,79600.0,28.8615,28.891,28.8556,28.8792,79600.0
2015-02-18 15:10:00,48.89,48.9,48.87,48.88,60200.0,28.8851,28.891,28.8733,28.8792,60200.0
2015-02-18 15:15:00,48.87,48.92,48.86,48.91,157200.0,28.8733,28.9028,28.8674,28.8969,157200.0
2015-02-18 15:20:00,48.92,48.92,48.87,48.89,111000.0,28.9028,28.9028,28.8733,28.8851,111000.0
2015-02-18 15:25:00,48.89,48.89,48.86,48.87,71200.0,28.8851,28.8851,28.8674,28.8733,71200.0
2015-02-18 15:30:00,48.87,48.91,48.87,48.9,224700.0,28.8733,28.8969,28.8733,28.891,224700.0
2015-02-18 15:35:00,48.9,48.92,48.89,48.9,132800.0,28.891,28.9028,28.8851,28.891,132800.0
2015-02-18 15:40:00,48.9,48.92,48.86,48.88,198300.0,28.891,28.9028,28.8674,28.8792,198300.0
2015-02-18 15:45:00,48.88,48.89,48.85,48.87,271100.0,28.8792,28.8851,28.8615,28.8733,271100.0
2015-02-18 15:50:00,48.88,48.88,48.85,48.87,230000.0,28.8792,28.8792,28.8615,28.8733,230000.0
2015-02-18 15:55:00,48.87,48.93,48.86,48.93,417500.0,28.8733,28.9087,28.8674,28.9087,417500.0
2015-02-19 09:30:00,48.74,48.9,48.71,48.87,514800.0,28.7965,28.891,28.7787,28.8733,514800.0
2015-02-19 09:35:00,48.88,48.96,48.82,48.84,188500.0,28.8792,28.9264,28.8437,28.8556,188500.0
2015-02-19 09:40:00,48.84,48.89,48.82,48.85,217300.0,28.8556,28.8851,28.8437,28.8615,217300.0
2015-02-19 09:45:00,48.85,48.86,48.81,48.85,192400.0,28.8615,28.8674,28.8378,28.8615,192400.0
2015-02-19 09:50:00,48.85,48.87,48.74,48.79,200200.0,28.8615,28.8733,28.7965,28.826,200200.0
2015-02-19 09:55:00,48.79,48.9,48.78,48.89,90000.0,28.826,28.891,28.8201,28.8851,90000.0
2015-02-19 10:00:00,48.9,48.92,48.79,48.88,144500.0,28.891,28.9028,28.826,28.8792,144500.0
2015-02-19 10:05:00,48.88,48.89,48.8,48.83,149800.0,28.8792,28.8851,28.8319,28.8496,149800.0
2015-02-19 10:10:00,48.84,48.89,48.81,48.86,248300.0,28.8556,28.8851,28.8378,28.8674,248300.0
2015-02-19 10:15:00,48.87,48.88,48.86,48.86,144000.0,28.8733,28.8792,28.8674,28.8674,144000.0
2015-02-19 10:20:00,48.87,48.95,48.86,48.95,220300.0,28.8733,28.9205,28.8674,28.9205,220300.0
2015-02-19 10:25:00,48.95,48.99,48.95,48.98,151500.0,28.9205,28.9442,28.9205,28.9383,151500.0
2015-02-19 10:30:00,48.98,48.98,48.93,48.95,133600.0,28.9383,28.9383,28.9087,28.9205,133600.0
2015-02-19 10:35:00,48.95,48.95,48.89,48.91,131200.0,28.9205,28.9205,28.8851,28.8969,131200.0
2015-02-19 10:40:00,48.91,48.93,48.9,48.91,105500.0,28.8969,28.9087,28.891,28.8969,105500.0
2015-02-19 10:45:00,48.92,48.92,48.87,48.88,130400.0,28.9028,28.9028,28.8733,28.8792,130400.0
2015-02-19 10:50:00,48.87,48.92,48.86,48.92,81200.0,28.8733,28.9028,28.8674,28.9028,81200.0
2015-02-19 10:55:00,48.92,48.93,48.89,48.91,87000.0,28.9028,28.9087,28.8851,28.8969,87000.0
2015-02-19 11:00:00,48.91,48.95,48.91,48.92,156500.0,28.8969,28.9205,28.8969,28.9028,156500.0
2015-02-19 11:05:00,48.92,48.95,48.92,48.94,113300.0,28.9028,28.9205,28.9028,28.9146,113300.0
2015-02-19 11:10:00,48.93,48.96,48.92,48.96,101000.0,28.9087,28.9264,28.9028,28.9264,101000.0
2015-02-19 11:15:00,48.96,49.07,48.95,49.07,220800.0,28.9264,28.9914,28.9205,28.9914,220800.0
2015-02-19 11:20:00,49.07,49.11,49.07,49.11,96000.0,28.9914,29.0151,28.9914,29.0151,96000.0
2015-02-19 11:25:00,49.11,49.13,49.09,49.1,115000.0,29.0151,29.0269,29.0033,29.0092,115000.0
2015-02-19 11:30:00,49.1,49.14,49.09,49.13,83000.0,29.0092,29.0328,29.0033,29.0269,83000.0
2015-02-19 11:35:00,49.13,49.14,49.09,49.1,99800.0,29.0269,29.0328,29.0033,29.0092,99800.0
2015-02-19 11:40:00,49.11,49.11,49.07,49.09,126000.0,29.0151,29.0151,28.9914,29.0033,126000.0
2015-02-19 11:45:00,49.09,49.11,49.07,49.08,110700.0,29.0033,29.0151,28.9914,28.9973,110700.0
2015-02-19 11:50:00,49.09,49.11,49.06,49.07,86300.0,29.0033,29.0151,28.9855,28.9914,86300.0
2015-02-19 11:55:00,49.07,49.08,49.05,49.06,55100.0,28.9914,28.9973,28.9796,28.9855,55100.0
2015-02-19 12:00:00,49.07,49.07,48.98,48.99,58100.0,28.9914,28.9914,28.9383,28.9442,58100.0
2015-02-19 12:05:00,48.99,49.06,48.98,49.0,90900.0,28.9442,28.9855,28.9383,28.9501,90900.0
2015-02-19 12:10:00,49.01,49.03,48.99,49.0,52800.0,28.956,28.9678,28.9442,28.9501,52800.0
2015-02-19 12:15:00,49.01,49.04,49.0,49.01,63600.0,28.956,28.9737,28.9501,28.956,63600.0
2015-02-19 12:20:00,49.01,49.04,49.0,49.01,53000.0,28.956,28.9737,28.9501,28.956,53000.0
2015-02-19 12:25:00,49.01,49.03,48.99,48.99,52900.0,28.956,28.9678,28.9442,28.9442,52900.0
2015-02-19 12:30:00,49.0,49.03,48.95,48.96,127200.0,28.9501,28.9678,28.9205,28.9264,127200.0
2015-02-19 12:35:00,48.95,48.96,48.91,48.94,119600.0,28.9205,28.9264,28.8969,28.9146,119600.0
2015-02-19 12:40:00,48.94,48.95,48.92,48.94,63100.0,28.9146,28.9205,28.9028,28.9146,63100.0
2015-02-19 12:45:00,48.93,48.96,48.93,48.96,85700.0,28.9087,28.9264,28.9087,28.9264,85700.0
2015-02-19 12:50:00,48.96,48.97,48.91,48.97,112500.0,28.9264,28.9324,28.8969,28.9324,112500.0
2015-02-19 12:55:00,48.97,48.99,48.95,48.98,61500.0,28.9324,28.9442,28.9205,28.9383,61500.0
2015-02-19 13:00:00,48.98,48.99,48.93,48.93,61000.0,28.9383,28.9442,28.9087,28.9087,61000.0
2015-02-19 13:05:00,48.93,48.96,48.92,48.95,72700.0,28.9087,28.9264,28.9028,28.9205,72700.0
2015-02-19 13:10:00,48.94,48.95,48.89,48.91,60800.0,28.9146,28.9205,28.8851,28.8969,60800.0
2015-02-19 13:15:00,48.92,48.92,48.88,48.9,56500.0,28.9028,28.9028,28.8792,28.891,56500.0
2015-02-19 13:20:00,48.9,48.94,48.89,48.9,57700.0,28.891,28.9146,28.8851,28.891,57700.0
2015-02-19 13:25:00,48.9,48.93,48.88,48.9,119500.0,28.891,28.9087,28.8792,28.891,119500.0
2015-02-19 13:30:00,48.9,48.91,48.89,48.91,95700.0,28.891,28.8969,28.8851,28.8969,95700.0
2015-02-19 13:35:00,48.91,48.94,48.89,48.93,58900.0,28.8969,28.9146,28.8851,28.9087,58900.0
2015-02-19 13:40:00,48.94,48.95,48.9,48.92,90600.0,28.9146,28.9205,28.891,28.9028,90600.0
2015-02-19 13:45:00,48.92,48.94,48.9,48.92,82000.0,28.9028,28.9146,28.891,28.9028,82000.0
2015-02-19 13:50:00,48.92,48.96,48.91,48.95,69400.0,28.9028,28.9264,28.8969,28.9205,69400.0
2015-02-19 13:55:00,48.96,48.97,48.94,48.96,52600.0,28.9264,28.9324,28.9146,28.9264,52600.0
2015-02-19 14:00:00,48.97,48.97,48.95,48.95,128900.0,28.9324,28.9324,28.9205,28.9205,128900.0
2015-02-19 14:05:00,48.95,48.97,48.94,48.94,80800.0,28.9205,28.9324,28.9146,28.9146,80800.0
2015-02-19 14:10:00,48.94,48.97,48.94,48.94,77900.0,28.9146,28.9324,28.9146,28.9146,77900.0
2015-02-19 14:15:00,48.93,48.96,48.92,48.95,133100.0,28.9087,28.9264,28.9028,28.9205,133100.0
2015-02-19 14:20:00,48.96,48.98,48.94,48.94,92400.0,28.9264,28.9383,28.9146,28.9146,92400.0
2015-02-19 14:25:00,48.95,48.98,48.93,48.95,136400.0,28.9205,28.9383,28.9087,28.9205,136400.0
2015-02-19 14:30:00,48.95,48.97,48.94,48.95,75800.0,28.9205,28.9324,28.9146,28.9205,75800.0
2015-02-19 14:35:00,48.96,48.97,48.92,48.93,96900.0,28.9264,28.9324,28.9028,28.9087,96900.0
2015-02-19 14:40:00,48.94,48.97,48.94,48.97,162900.0,28.9146,28.9324,28.9146,28.9324,162900.0
2015-02-19 14:45:00,48.97,48.97,48.95,48.96,119200.0,28.9324,28.9324,28.9205,28.9264,119200.0
2015-02-19 14:50:00,48.97,48.97,48.93,48.94,95300.0,28.9324,28.9324,28.9087,28.9146,95300.0
2015-02-19 14:55:00,48.94,48.95,48.9,48.9,156400.0,28.9146,28.9205,28.891,28.891,156400.0
2015-02-19 15:00:00,48.91,48.95,48.9,48.93,246100.0,28.8969,28.9205,28.891,28.9087,246100.0
2015-02-19 15:05:00,48.94,48.97,48.93,48.95,152900.0,28.9146,28.9324,28.9087,28.9205,152900.0
2015-02-19 15:10:00,48.95,48.96,48.93,48.93,171500.0,28.9205,28.9264,28.9087,28.9087,171500.0
2015-02-19 15:15:00,48.94,48.94,48.91,48.92,111200.0,28.9146,28.9146,28.8969,28.9028,111200.0
2015-02-19 15:20:00,48.91,48.97,48.9,48.96,195500.0,28.8969,28.9324,28.891,28.9264,195500.0
2015-02-19 15:25:00,48.96,48.97,48.94,48.96,139300.0,28.9264,28.9324,28.9146,28.9264,139300.0
2015-02-19 15:30:00,48.96,48.96,48.91,48.92,118600.0,28.9264,28.9264,28.8969,28.9028,118600.0
2015-02-19 15:35:00,48.93,48.95,48.9,48.92,210200.0,28.9087,28.9205,28.891,28.9028,210200.0
2015-02-19 15:40:00,48.93,48.95,48.91,48.92,297700.0,28.9087,28.9205,28.8969,28.9028,297700.0
2015-02-19 15:45:00,48.92,48.96,48.9,48.95,318000.0,28.9028,28.9264,28.891,28.9205,318000.0
2015-02-19 15:50:00,48.95,48.96,48.92,48.92,185200.0,28.9205,28.9264,28.9028,28.9028,185200.0
2015-02-19 15:55:00,48.92,48.94,48.91,48.93,375500.0,28.9028,28.9146,28.8969,28.9087,375500.0
2015-02-20 09:30:00,48.8,48.84,48.63,48.69,1292200.0,28.8319,28.8556,28.7315,28.7669,1292200.0
2015-02-20 09:35:00,48.7,48.73,48.63,48.7,158800.0,28.7728,28.7906,28.7315,28.7728,158800.0
2015-02-20 09:40:00,48.7,48.71,48.57,48.61,183500.0,28.7728,28.7787,28.696,28.7197,183500.0
2015-02-20 09:45:00,48.6,48.61,48.45,48.5,264200.0,28.7138,28.7197,28.6251,28.6547,264200.0
2015-02-20 09:50:00,48.5,48.58,48.41,48.51,160500.0,28.6547,28.7019,28.6015,28.6606,160500.0
2015-02-20 09:55:00,48.51,48.53,48.45,48.51,146400.0,28.6606,28.6724,28.6251,28.6606,146400.0
2015-02-20 10:00:00,48.52,48.55,48.44,48.51,173100.0,28.6665,28.6842,28.6192,28.6606,173100.0
2015-02-20 10:05:00,48.52,48.6,48.5,48.52,145200.0,28.6665,28.7138,28.6547,28.6665,145200.0
2015-02-20 10:10:00,48.52,48.68,48.51,48.62,125600.0,28.6665,28.761,28.6606,28.7256,125600.0
2015-02-20 10:15:00,48.62,48.7,48.62,48.68,98800.0,28.7256,28.7728,28.7256,28.761,98800.0
2015-02-20 10:20:00,48.68,48.72,48.66,48.71,124400.0,28.761,28.7847,28.7492,28.7787,124400.0
2015-02-20 10:25:00,48.71,48.73,48.67,48.69,286000.0,28.7787,28.7906,28.7551,28.7669,286000.0
2015-02-20 10:30:00,48.69,48.69,48.64,48.65,101200.0,28.7669,28.7669,28.7374,28.7433,101200.0
2015-02-20 10:35:00,48.65,48.71,48.65,48.68,237200.0,28.7433,28.7787,28.7433,28.761,237200.0
2015-02-20 10:40:00,48.68,48.73,48.62,48.69,217700.0,28.761,28.7906,28.7256,28.7669,217700.0
2015-02-20 10:45:00,48.69,48.72,48.59,48.59,143900.0,28.7669,28.7847,28.7078,28.7078,143900.0
2015-02-20 10:50:00,48.6,48.6,48.53,48.57,132100.0,28.7138,28.7138,28.6724,28.696,132100.0
2015-02-20 10:55:00,48.57,48.63,48.54,48.63,100300.0,28.696,28.7315,28.6783,28.7315,100300.0
2015-02-20 11:00:00,48.63,48.64,48.56,48.56,139900.0,28.7315,28.7374,28.6901,28.6901,139900.0
2015-02-20 11:05:00,48.57,48.59,48.48,48.49,162700.0,28.696,28.7078,28.6429,28.6488,162700.0
2015-02-20 11:10:00,48.5,48.51,48.45,48.46,173000.0,28.6547,28.6606,28.6251,28.631,173000.0
2015-02-20 11:15:00,48.46,48.58,48.45,48.58,164700.0,28.631,28.7019,28.6251,28.7019,164700.0
2015-02-20 11:20:00,48.57,48.62,48.57,48.62,112000.0,28.696,28.7256,28.696,28.7256,112000.0
2015-02-20 11:25:00,48.63,48.67,48.63,48.64,179700.0,28.7315,28.7551,28.7315,28.7374,179700.0
2015-02-20 11:30:00,48.64,48.66,48.61,48.64,94000.0,28.7374,28.7492,28.7197,28.7374,94000.0
2015-02-20 11:35:00,48.64,48.64,48.55,48.55,104900.0,28.7374,28.7374,28.6842,28.6842,104900.0
2015-02-20 11:40:00,48.55,48.58,48.52,48.55,111100.0,28.6842,28.7019,28.6665,28.6842,111100.0
2015-02-20 11:45:00,48.54,48.57,48.5,48.56,94000.0,28.6783,28.696,28.6547,28.6901,94000.0
2015-02-20 11:50:00,48.56,48.59,48.55,48.58,81500.0,28.6901,28.7078,28.6842,28.7019,81500.0
2015-02-20 11:55:00,48.58,48.62,48.56,48.61,72600.0,28.7019,28.7256,28.6901,28.7197,72600.0
2015-02-20 12:00:00,48.62,48.62,48.6,48.61,81400.0,28.7256,28.7256,28.7138,28.7197,81400.0
2015-02-20 12:05:00,48.61,48.63,48.59,48.61,96700.0,28.7197,28.7315,28.7078,28.7197,96700.0
2015-02-20 12:10:00,48.61,48.64,48.6,48.63,68400.0,28.7197,28.7374,28.7138,28.7315,68400.0
2015-02-20 12:15:00,48.62,48.68,48.62,48.67,67500.0,28.7256,28.761,28.7256,28.7551,67500.0
2015-02-20 12:20:00,48.66,48.74,48.66,48.73,166300.0,28.7492,28.7965,28.7492,28.7906,166300.0
2015-02-20 12:25:00,48.73,48.78,48.71,48.75,143400.0,28.7906,28.8201,28.7787,28.8024,143400.0
2015-02-20 12:30:00,48.76,48.77,48.68,48.72,94600.0,28.8083,28.8142,28.761,28.7847,94600.0
2015-02-20 12:35:00,48.73,48.9,48.73,48.84,222100.0,28.7906,28.891,28.7906,28.8556,222100.0
2015-02-20 12:40:00,48.84,48.91,48.81,48.83,130100.0,28.8556,28.8969,28.8378,28.8496,130100.0
2015-02-20 12:45:00,48.83,48.88,48.83,48.87,77100.0,28.8496,28.8792,28.8496,28.8733,77100.0
2015-02-20 12:50:00,48.88,48.9,48.86,48.89,68100.0,28.8792,28.891,28.8674,28.8851,68100.0
2015-02-20 12:55:00,48.89,48.89,48.82,48.84,100900.0,28.8851,28.8851,28.8437,28.8556,100900.0
2015-02-20 13:00:00,48.85,48.89,48.83,48.86,59200.0,28.8615,28.8851,28.8496,28.8674,59200.0
2015-02-20 13:05:00,48.86,48.89,48.83,48.85,71100.0,28.8674,28.8851,28.8496,28.8615,71100.0
2015-02-20 13:10:00,48.85,48.91,48.84,48.91,95500.0,28.8615,28.8969,28.8556,28.8969,95500.0
2015-02-20 13:15:00,48.9,48.9,48.8,48.82,84900.0,28.891,28.891,28.8319,28.8437,84900.0
2015-02-20 13:20:00,48.81,48.83,48.79,48.79,85300.0,28.8378,28.8496,28.826,28.826,85300.0
2015-02-20 13:25:00,48.8,48.82,48.79,48.81,69100.0,28.8319,28.8437,28.826,28.8378,69100.0
2015-02-20 13:30:00,48.81,48.82,48.78,48.8,64900.0,28.8378,28.8437,28.8201,28.8319,64900.0
2015-02-20 13:35:00,48.79,48.83,48.78,48.82,150400.0,28.826,28.8496,28.8201,28.8437,150400.0
2015-02-20 13:40:00,48.82,48.87,48.82,48.86,104100.0,28.8437,28.8733,28.8437,28.8674,104100.0
2015-02-20 13:45:00,48.87,48.87,48.83,48.83,68100.0,28.8733,28.8733,28.8496,28.8496,68100.0
2015-02-20 13:50:00,48.83,48.86,48.83,48.86,114400.0,28.8496,28.8674,28.8496,28.8674,114400.0
2015-02-20 13:55:00,48.86,48.88,48.85,48.88,108600.0,28.8674,28.8792,28.8615,28.8792,108600.0
2015-02-20 14:00:00,48.88,48.93,48.87,48.93,112400.0,28.8792,28.9087,28.8733,28.9087,112400.0
2015-02-20 14:05:00,48.93,48.95,48.92,48.93,80800.0,28.9087,28.9205,28.9028,28.9087,80800.0
2015-02-20 14:10:00,48.92,48.97,48.91,48.92,145900.0,28.9028,28.9324,28.8969,28.9028,145900.0
2015-02-20 14:15:00,48.92,48.93,48.89,48.91,77900.0,28.9028,28.9087,28.8851,28.8969,77900.0
2015-02-20 14:20:00,48.91,48.92,48.88,48.89,85400.0,28.8969,28.9028,28.8792,28.8851,85400.0
2015-02-20 14:25:00,48.89,48.91,48.86,48.86,73400.0,28.8851,28.8969,28.8674,28.8674,73400.0
2015-02-20 14:30:00,48.86,48.89,48.85,48.88,74500.0,28.8674,28.8851,28.8615,28.8792,74500.0
2015-02-20 14:35:00,48.88,48.91,48.86,48.87,81400.0,28.8792,28.8969,28.8674,28.8733,81400.0
2015-02-20 14:40:00,48.86,48.89,48.86,48.88,62200.0,28.8674,28.8851,28.8674,28.8792,62200.0
2015-02-20 14:45:00,48.89,48.9,48.88,48.9,112300.0,28.8851,28.891,28.8792,28.891,112300.0
2015-02-20 14:50:00,48.9,48.91,48.86,48.88,133100.0,28.891,28.8969,28.8674,28.8792,133100.0
2015-02-20 14:55:00,48.88,48.91,48.85,48.89,118400.0,28.8792,28.8969,28.8615,28.8851,118400.0
2015-02-20 15:00:00,48.9,48.92,48.87,48.88,111400.0,28.891,28.9028,28.8733,28.8792,111400.0
2015-02-20 15:05:00,48.88,48.9,48.86,48.89,135500.0,28.8792,28.891,28.8674,28.8851,135500.0
2015-02-20 15:10:00,48.9,48.91,48.86,48.87,190700.0,28.891,28.8969,28.8674,28.8733,190700.0
2015-02-20 15:15:00,48.87,48.88,48.82,48.84,153600.0,28.8733,28.8792,28.8437,28.8556,153600.0
2015-02-20 15:20:00,48.85,48.87,48.83,48.86,151600.0,28.8615,28.8733,28.8496,28.8674,151600.0
2015-02-20 15:25:00,48.86,48.88,48.84,48.87,145500.0,28.8674,28.8792,28.8556,28.8733,145500.0
2015-02-20 15:30:00,48.87,48.91,48.85,48.89,208600.0,28.8733,28.8969,28.8615,28.8851,208600.0
2015-02-20 15:35:00,48.89,48.94,48.88,48.91,168700.0,28.8851,28.9146,28.8792,28.8969,168700.0
2015-02-20 15:40:00,48.92,48.96,48.92,48.96,200700.0,28.9028,28.9264,28.9028,28.9264,200700.0
2015-02-20 15:45:00,48.96,48.97,48.93,48.97,323800.0,28.9264,28.9324,28.9087,28.9324,323800.0
2015-02-20 15:50:00,48.96,48.97,48.91,48.94,177300.0,28.9264,28.9324,28.8969,28.9146,177300.0
2015-02-20 15:55:00,48.94,48.98,48.92,48.97,504900.0,28.9146,28.9383,28.9028,28.9324,504900.0
2015-02-23 09:30:00,48.94,48.97,48.76,48.92,314200.0,28.9146,28.9324,28.8083,28.9028,314200.0
2015-02-23 09:35:00,48.92,49.0,48.89,48.98,139200.0,28.9028,28.9501,28.8851,28.9383,139200.0
2015-02-23 09:40:00,48.98,48.99,48.83,48.85,103100.0,28.9383,28.9442,28.8496,28.8615,103100.0
2015-02-23 09:45:00,48.85,48.88,48.74,48.79,200300.0,28.8615,28.8792,28.7965,28.826,200300.0
2015-02-23 09:50:00,48.79,48.8,48.73,48.75,147000.0,28.826,28.8319,28.7906,28.8024,147000.0
2015-02-23 09:55:00,48.75,48.75,48.7,48.74,106000.0,28.8024,28.8024,28.7728,28.7965,106000.0
2015-02-23 10:00:00,48.74,48.75,48.68,48.7,133000.0,28.7965,28.8024,28.761,28.7728,133000.0
2015-02-23 10:05:00,48.7,48.7,48.63,48.65,129500.0,28.7728,28.7728,28.7315,28.7433,129500.0
2015-02-23 10:10:00,48.65,48.65,48.56,48.56,147800.0,28.7433,28.7433,28.6901,28.6901,147800.0
2015-02-23 10:15:00,48.56,48.58,48.54,48.57,181900.0,28.6901,28.7019,28.6783,28.696,181900.0
2015-02-23 10:20:00,48.56,48.57,48.54,48.55,141000.0,28.6901,28.696,28.6783,28.6842,141000.0
2015-02-23 10:25:00,48.55,48.63,48.55,48.62,98600.0,28.6842,28.7315,28.6842,28.7256,98600.0
2015-02-23 10:30:00,48.62,48.66,48.6,48.61,111000.0,28.7256,28.7492,28.7138,28.7197,111000.0
2015-02-23 10:35:00,48.61,48.64,48.59,48.64,84200.0,28.7197,28.7374,28.7078,28.7374,84200.0
2015-02-23 10:40:00,48.63,48.66,48.62,48.64,69800.0,28.7315,28.7492,28.7256,28.7374,69800.0
2015-02-23 10:45:00,48.64,48.68,48.63,48.66,82100.0,28.7374,28.761,28.7315,28.7492,82100.0
2015-02-23 10:50:00,48.67,48.68,48.61,48.61,169700.0,28.7551,28.761,28.7197,28.7197,169700.0
2015-02-23 10:55:00,48.62,48.72,48.6,48.72,147600.0,28.7256,28.7847,28.7138,28.7847,147600.0
2015-02-23 11:00:00,48.72,48.81,48.72,48.8,136200.0,28.7847,28.8378,28.7847,28.8319,136200.0
2015-02-23 11:05:00,48.81,48.82,48.75,48.81,84700.0,28.8378,28.8437,28.8024,28.8378,84700.0
2015-02-23 11:10:00,48.8,48.92,48.78,48.91,273400.0,28.8319,28.9028,28.8201,28.8969,273400.0
2015-02-23 11:15:00,48.91,48.91,48.83,48.86,80600.0,28.8969,28.8969,28.8496,28.8674,80600.0
2015-02-23 11:20:00,48.86,48.88,48.81,48.83,79000.0,28.8674,28.8792,28.8378,28.8496,79000.0
2015-02-23 11:25:00,48.82,48.82,48.75,48.76,69700.0,28.8437,28.8437,28.8024,28.8083,69700.0
2015-02-23 11:30:00,48.77,48.8,48.75,48.76,63100.0,28.8142,28.8319,28.8024,28.8083,63100.0
2015-02-23 11:35:00,48.76,48.76,48.72,48.73,80900.0,28.8083,28.8083,28.7847,28.7906,80900.0
2015-02-23 11:40:00,48.73,48.78,48.72,48.78,73900.0,28.7906,28.8201,28.7847,28.8201,73900.0
2015-02-23 11:45:00,48.79,48.82,48.78,48.81,63600.0,28.826,28.8437,28.8201,28.8378,63600.0
2015-02-23 11:50:00,48.82,48.84,48.79,48.82,66000.0,28.8437,28.8556,28.826,28.8437,66000.0
2015-02-23 11:55:00,48.83,48.83,48.78,48.8,58100.0,28.8496,28.8496,28.8201,28.8319,58100.0
2015-02-23 12:00:00,48.79,48.81,48.79,48.81,38600.0,28.826,28.8378,28.826,28.8378,38600.0
2015-02-23 12:05:00,48.8,48.85,48.8,48.84,42000.0,28.8319,28.8615,28.8319,28.8556,42000.0
2015-02-23 12:10:00,48.85,48.85,48.83,48.83,53000.0,28.8615,28.8615,28.8496,28.8496,53000.0
2015-02-23 12:15:00,48.84,48.85,48.83,48.84,68900.0,28.8556,28.8615,28.8496,28.8556,68900.0
2015-02-23 12:20:00,48.85,48.85,48.81,48.81,51900.0,28.8615,28.8615,28.8378,28.8378,51900.0
2015-02-23 12:25:00,48.81,48.83,48.78,48.8,72100.0,28.8378,28.8496,28.8201,28.8319,72100.0
2015-02-23 12:30:00,48.79,48.82,48.79,48.79,57900.0,28.826,28.8437,28.826,28.826,57900.0
2015-02-23 12:35:00,48.8,48.8,48.75,48.75,68200.0,28.8319,28.8319,28.8024,28.8024,68200.0
2015-02-23 12:40:00,48.75,48.78,48.74,48.76,79600.0,28.8024,28.8201,28.7965,28.8083,79600.0
2015-02-23 12:45:00,48.75,48.77,48.74,48.75,48500.0,28.8024,28.8142,28.7965,28.8024,48500.0
2015-02-23 12:50:00,48.75,48.77,48.74,48.76,37500.0,28.8024,28.8142,28.7965,28.8083,37500.0
2015-02-23 12:55:00,48.76,48.8,48.75,48.79,85100.0,28.8083,28.8319,28.8024,28.826,85100.0
2015-02-23 13:00:00,48.79,48.8,48.75,48.77,45800.0,28.826,28.8319,28.8024,28.8142,45800.0
2015-02-23 13:05:00,48.77,48.8,48.76,48.8,57300.0,28.8142,28.8319,28.8083,28.8319,57300.0
2015-02-23 13:10:00,48.81,48.83,48.8,48.82,62400.0,28.8378,28.8496,28.8319,28.8437,62400.0
2015-02-23 13:15:00,48.82,48.87,48.82,48.87,63000.0,28.8437,28.8733,28.8437,28.8733,63000.0
2015-02-23 13:20:00,48.87,48.9,48.86,48.88,81000.0,28.8733,28.891,28.8674,28.8792,81000.0
2015-02-23 13:25:00,48.87,48.88,48.76,48.76,82400.0,28.8733,28.8792,28.8083,28.8083,82400.0
2015-02-23 13:30:00,48.76,48.83,48.75,48.78,98700.0,28.8083,28.8496,28.8024,28.8201,98700.0
2015-02-23 13:35:00,48.77,48.8,48.77,48.79,79000.0,28.8142,28.8319,28.8142,28.826,79000.0
2015-02-23 13:40:00,48.78,48.85,48.78,48.83,104100.0,28.8201,28.8615,28.8201,28.8496,104100.0
2015-02-23 13:45:00,48.83,48.84,48.79,48.79,45500.0,28.8496,28.8556,28.826,28.826,45500.0
2015-02-23 13:50:00,48.79,48.8,48.74,48.74,70200.0,28.826,28.8319,28.7965,28.7965,70200.0
2015-02-23 13:55:00,48.74,48.75,48.71,48.72,63800.0,28.7965,28.8024,28.7787,28.7847,63800.0
2015-02-23 14:00:00,48.73,48.74,48.7,48.71,57600.0,28.7906,28.7965,28.7728,28.7787,57600.0
2015-02-23 14:05:00,48.71,48.73,48.7,48.73,53300.0,28.7787,28.7906,28.7728,28.7906,53300.0
2015-02-23 14:10:00,48.74,48.75,48.71,48.72,67500.0,28.7965,28.8024,28.7787,28.7847,67500.0
2015-02-23 14:15:00,48.73,48.76,48.72,48.73,77800.0,28.7906,28.8083,28.7847,28.7906,77800.0
2015-02-23 14:20:00,48.73,48.77,48.73,48.76,57300.0,28.7906,28.8142,28.7906,28.8083,57300.0
2015-02-23 14:25:00,48.76,48.77,48.73,48.73,55100.0,28.8083,28.8142,28.7906,28.7906,55100.0
2015-02-23 14:30:00,48.73,48.74,48.7,48.71,165200.0,28.7906,28.7965,28.7728,28.7787,165200.0
2015-02-23 14:35:00,48.71,48.73,48.66,48.66,79500.0,28.7787,28.7906,28.7492,28.7492,79500.0
2015-02-23 14:40:00,48.66,48.67,48.61,48.61,92400.0,28.7492,28.7551,28.7197,28.7197,92400.0
2015-02-23 14:45:00,48.61,48.63,48.6,48.61,117900.0,28.7197,28.7315,28.7138,28.7197,117900.0
2015-02-23 14:50:00,48.62,48.65,48.61,48.63,79000.0,28.7256,28.7433,28.7197,28.7315,79000.0
2015-02-23 14:55:00,48.64,48.65,48.61,48.61,68300.0,28.7374,28.7433,28.7197,28.7197,68300.0
2015-02-23 15:00:00,48.61,48.65,48.61,48.63,102800.0,28.7197,28.7433,28.7197,28.7315,102800.0
2015-02-23 15:05:00,48.62,48.65,48.61,48.64,83400.0,28.7256,28.7433,28.7197,28.7374,83400.0
2015-02-23 15:10:00,48.64,48.65,48.63,48.64,67600.0,28.7374,28.7433,28.7315,28.7374,67600.0
2015-02-23 15:15:00,48.64,48.67,48.63,48.66,68600.0,28.7374,28.7551,28.7315,28.7492,68600.0
2015-02-23 15:20:00,48.66,48.68,48.64,48.68,87000.0,28.7492,28.761,28.7374,28.761,87000.0
2015-02-23 15:25:00,48.67,48.69,48.66,48.69,89300.0,28.7551,28.7669,28.7492,28.7669,89300.0
2015-02-23 15:30:00,48.69,48.69,48.67,48.67,112300.0,28.7669,28.7669,28.7551,28.7551,112300.0
2015-02-23 15:35:00,48.67,48.69,48.66,48.68,112200.0,28.7551,28.7669,28.7492,28.761,112200.0
2015-02-23 15:40:00,48.69,48.69,48.68,48.69,98000.0,28.7669,28.7669,28.761,28.7669,98000.0
2015-02-23 15:45:00,48.69,48.7,48.65,48.68,343300.0,28.7669,28.7728,28.7433,28.761,343300.0
2015-02-23 15:50:00,48.68,48.71,48.67,48.71,351900.0,28.761,28.7787,28.7551,28.7787,351900.0
2015-02-23 15:55:00,48.71,48.76,48.7,48.76,439800.0,28.7787,28.8083,28.7728,28.8083,439800.0
2015-02-24 09:30:00,48.67,48.71,48.31,48.34,605800.0,28.7551,28.7787,28.5424,28.5601,605800.0
2015-02-24 09:35:00,48.34,48.46,48.33,48.36,239000.0,28.5601,28.631,28.5542,28.572,239000.0
2015-02-24 09:40:00,48.36,48.37,48.32,48.34,263600.0,28.572,28.5779,28.5483,28.5601,263600.0
2015-02-24 09:45:00,48.34,48.48,48.32,48.44,229300.0,28.5601,28.6429,28.5483,28.6192,229300.0
2015-02-24 09:50:00,48.44,48.51,48.43,48.46,156000.0,28.6192,28.6606,28.6133,28.631,156000.0
2015-02-24 09:55:00,48.46,48.58,48.43,48.51,172100.0,28.631,28.7019,28.6133,28.6606,172100.0
2015-02-24 10:00:00,48.51,48.54,48.41,48.54,186800.0,28.6606,28.6783,28.6015,28.6783,186800.0
2015-02-24 10:05:00,48.54,48.7,48.51,48.68,169600.0,28.6783,28.7728,28.6606,28.761,169600.0
2015-02-24 10:10:00,48.68,48.73,48.64,48.72,132500.0,28.761,28.7906,28.7374,28.7847,132500.0
2015-02-24 10:15:00,48.72,48.74,48.67,48.69,106700.0,28.7847,28.7965,28.7551,28.7669,106700.0
2015-02-24 10:20:00,48.69,48.77,48.63,48.76,146800.0,28.7669,28.8142,28.7315,28.8083,146800.0
2015-02-24 10:25:00,48.76,48.9,48.76,48.9,219900.0,28.8083,28.891,28.8083,28.891,219900.0
2015-02-24 10:30:00,48.89,48.92,48.88,48.89,142100.0,28.8851,28.9028,28.8792,28.8851,142100.0
2015-02-24 10:35:00,48.89,48.94,48.88,48.93,105200.0,28.8851,28.9146,28.8792,28.9087,105200.0
2015-02-24 10:40:00,48.93,49.01,48.92,49.0,179100.0,28.9087,28.956,28.9028,28.9501,179100.0
2015-02-24 10:45:00,49.01,49.05,48.98,49.05,207200.0,28.956,28.9796,28.9383,28.9796,207200.0
2015-02-24 10:50:00,49.05,49.08,49.03,49.07,231500.0,28.9796,28.9973,28.9678,28.9914,231500.0
2015-02-24 10:55:00,49.07,49.15,49.07,49.13,168600.0,28.9914,29.0387,28.9914,29.0269,168600.0
2015-02-24 11:00:00,49.14,49.17,49.1,49.13,125900.0,29.0328,29.0505,29.0092,29.0269,125900.0
2015-02-24 11:05:00,49.13,49.17,49.11,49.12,142000.0,29.0269,29.0505,29.0151,29.021,142000.0
2015-02-24 11:10:00,49.11,49.15,49.08,49.13,149900.0,29.0151,29.0387,28.9973,29.0269,149900.0
2015-02-24 11:15:00,49.14,49.23,49.13,49.19,217100.0,29.0328,29.086,29.0269,29.0623,217100.0
2015-02-24 11:20:00,49.19,49.25,49.18,49.25,131400.0,29.0623,29.0978,29.0564,29.0978,131400.0
2015-02-24 11:25:00,49.25,49.28,49.23,49.27,196800.0,29.0978,29.1155,29.086,29.1096,196800.0
2015-02-24 11:30:00,49.27,49.3,49.22,49.23,250200.0,29.1096,29.1273,29.0801,29.086,250200.0
2015-02-24 11:35:00,49.22,49.23,49.19,49.21,212100.0,29.0801,29.086,29.0623,29.0742,212100.0
2015-02-24 11:40:00,49.22,49.23,49.17,49.23,147200.0,29.0801,29.086,29.0505,29.086,147200.0
2015-02-24 11:45:00,49.22,49.24,49.21,49.23,133800.0,29.0801,29.0919,29.0742,29.086,133800.0
2015-02-24 11:50:00,49.23,49.27,49.21,49.25,176500.0,29.086,29.1096,29.0742,29.0978,176500.0
2015-02-24 11:55:00,49.25,49.26,49.21,49.24,137000.0,29.0978,29.1037,29.0742,29.0919,137000.0
2015-02-24 12:00:00,49.24,49.24,49.2,49.21,126500.0,29.0919,29.0919,29.0682,29.0742,126500.0
2015-02-24 12:05:00,49.22,49.22,49.17,49.2,117400.0,29.0801,29.0801,29.0505,29.0682,117400.0
2015-02-24 12:10:00,49.2,49.25,49.19,49.23,87600.0,29.0682,29.0978,29.0623,29.086,87600.0
2015-02-24 12:15:00,49.23,49.29,49.23,49.28,189300.0,29.086,29.1214,29.086,29.1155,189300.0
2015-02-24 12:20:00,49.28,49.37,49.28,49.36,216600.0,29.1155,29.1687,29.1155,29.1628,216600.0
2015-02-24 12:25:00,49.36,49.37,49.32,49.35,170500.0,29.1628,29.1687,29.1391,29.1569,170500.0
2015-02-24 12:30:00,49.34,49.34,49.19,49.23,161400.0,29.151,29.151,29.0623,29.086,161400.0
2015-02-24 12:35:00,49.23,49.25,49.21,49.24,104700.0,29.086,29.0978,29.0742,29.0919,104700.0
2015-02-24 12:40:00,49.24,49.26,49.23,49.25,114500.0,29.0919,29.1037,29.086,29.0978,114500.0
2015-02-24 12:45:00,49.24,49.28,49.23,49.25,68300.0,29.0919,29.1155,29.086,29.0978,68300.0
2015-02-24 12:50:00,49.26,49.27,49.24,49.26,50000.0,29.1037,29.1096,29.0919,29.1037,50000.0
2015-02-24 12:55:00,49.27,49.3,49.25,49.27,84700.0,29.1096,29.1273,29.0978,29.1096,84700.0
2015-02-24 13:00:00,49.27,49.34,49.26,49.33,106400.0,29.1096,29.151,29.1037,29.1451,106400.0
2015-02-24 13:05:00,49.34,49.35,49.27,49.31,96300.0,29.151,29.1569,29.1096,29.1332,96300.0
2015-02-24 13:10:00,49.31,49.33,49.28,49.28,61600.0,29.1332,29.1451,29.1155,29.1155,61600.0
2015-02-24 13:15:00,49.28,49.29,49.2,49.22,94400.0,29.1155,29.1214,29.0682,29.0801,94400.0
2015-02-24 13:20:00,49.21,49.29,49.2,49.28,135400.0,29.0742,29.1214,29.0682,29.1155,135400.0
2015-02-24 13:25:00,49.28,49.33,49.27,49.32,112800.0,29.1155,29.1451,29.1096,29.1391,112800.0
2015-02-24 13:30:00,49.32,49.32,49.27,49.28,93500.0,29.1391,29.1391,29.1096,29.1155,93500.0
2015-02-24 13:35:00,49.27,49.29,49.25,49.26,75700.0,29.1096,29.1214,29.0978,29.1037,75700.0
2015-02-24 13:40:00,49.25,49.36,49.25,49.36,130400.0,29.0978,29.1628,29.0978,29.1628,130400.0
2015-02-24 13:45:00,49.36,49.38,49.35,49.37,103900.0,29.1628,29.1746,29.1569,29.1687,103900.0
2015-02-24 13:50:00,49.36,49.4,49.35,49.4,100800.0,29.1628,29.1864,29.1569,29.1864,100800.0
2015-02-24 13:55:00,49.4,49.41,49.36,49.38,163700.0,29.1864,29.1923,29.1628,29.1746,163700.0
2015-02-24 14:00:00,49.37,49.38,49.31,49.32,143500.0,29.1687,29.1746,29.1332,29.1391,143500.0
2015-02-24 14:05:00,49.32,49.34,49.27,49.3,118600.0,29.1391,29.151,29.1096,29.1273,118600.0
2015-02-24 14:10:00,49.3,49.32,49.3,49.3,109600.0,29.1273,29.1391,29.1273,29.1273,109600.0
2015-02-24 14:15:00,49.3,49.33,49.26,49.28,141300.0,29.1273,29.1451,29.1037,29.1155,141300.0
2015-02-24 14:20:00,49.27,49.29,49.22,49.25,198000.0,29.1096,29.1214,29.0801,29.0978,198000.0
2015-02-24 14:25:00,49.25,49.25,49.17,49.18,214600.0,29.0978,29.0978,29.0505,29.0564,214600.0
2015-02-24 14:30:00,49.17,49.23,49.17,49.22,242300.0,29.0505,29.086,29.0505,29.0801,242300.0
2015-02-24 14:35:00,49.23,49.28,49.22,49.28,113900.0,29.086,29.1155,29.0801,29.1155,113900.0
2015-02-24 14:40:00,49.27,49.28,49.24,49.27,130200.0,29.1096,29.1155,29.0919,29.1096,130200.0
2015-02-24 14:45:00,49.27,49.35,49.26,49.35,164600.0,29.1096,29.1569,29.1037,29.1569,164600.0
2015-02-24 14:50:00,49.35,49.38,49.32,49.33,165500.0,29.1569,29.1746,29.1391,29.1451,165500.0
2015-02-24 14:55:00,49.33,49.34,49.28,49.3,103200.0,29.1451,29.151,29.1155,29.1273,103200.0
2015-02-24 15:00:00,49.3,49.31,49.25,49.28,222100.0,29.1273,29.1332,29.0978,29.1155,222100.0
2015-02-24 15:05:00,49.28,49.29,49.24,49.27,272000.0,29.1155,29.1214,29.0919,29.1096,272000.0
2015-02-24 15:10:00,49.27,49.28,49.22,49.22,140700.0,29.1096,29.1155,29.0801,29.0801,140700.0
2015-02-24 15:15:00,49.21,49.25,49.2,49.25,142900.0,29.0742,29.0978,29.0682,29.0978,142900.0
2015-02-24 15:20:00,49.26,49.3,49.25,49.28,179000.0,29.1037,29.1273,29.0978,29.1155,179000.0
2015-02-24 15:25:00,49.28,49.33,49.26,49.33,192300.0,29.1155,29.1451,29.1037,29.1451,192300.0
2015-02-24 15:30:00,49.32,49.33,49.28,49.28,215100.0,29.1391,29.1451,29.1155,29.1155,215100.0
2015-02-24 15:35:00,49.29,49.31,49.26,49.26,212300.0,29.1214,29.1332,29.1037,29.1037,212300.0
2015-02-24 15:40:00,49.26,49.3,49.23,49.24,249000.0,29.1037,29.1273,29.086,29.0919,249000.0
2015-02-24 15:45:00,49.24,49.27,49.2,49.21,336400.0,29.0919,29.1096,29.0682,29.0742,336400.0
2015-02-24 15:50:00,49.21,49.25,49.2,49.22,328100.0,29.0742,29.0978,29.0682,29.0801,328100.0
2015-02-24 15:55:00,49.22,49.27,49.2,49.24,597400.0,29.0801,29.1096,29.0682,29.0919,597400.0
2015-02-25 09:30:00,49.32,49.4,49.22,49.23,339600.0,29.1391,29.1864,29.0801,29.086,339600.0
2015-02-25 09:35:00,49.21,49.29,49.08,49.1,171800.0,29.0742,29.1214,28.9973,29.0092,171800.0
2015-02-25 09:40:00,49.1,49.23,49.05,49.22,196200.0,29.0092,29.086,28.9796,29.0801,196200.0
2015-02-25 09:45:00,49.22,49.25,49.21,49.24,139500.0,29.0801,29.0978,29.0742,29.0919,139500.0
2015-02-25 09:50:00,49.23,49.25,49.18,49.2,166800.0,29.086,29.0978,29.0564,29.0682,166800.0
2015-02-25 09:55:00,49.21,49.3,49.19,49.29,109100.0,29.0742,29.1273,29.0623,29.1214,109100.0
2015-02-25 10:00:00,49.3,49.37,49.23,49.26,219500.0,29.1273,29.1687,29.086,29.1037,219500.0
2015-02-25 10:05:00,49.26,49.31,49.21,49.31,120000.0,29.1037,29.1332,29.0742,29.1332,120000.0
2015-02-25 10:10:00,49.32,49.35,49.23,49.25,199200.0,29.1391,29.1569,29.086,29.0978,199200.0
2015-02-25 10:15:00,49.25,49.3,49.15,49.16,262800.0,29.0978,29.1273,29.0387,29.0446,262800.0
2015-02-25 10:20:00,49.17,49.24,49.17,49.22,103400.0,29.0505,29.0919,29.0505,29.0801,103400.0
2015-02-25 10:25:00,49.21,49.24,49.18,49.21,218500.0,29.0742,29.0919,29.0564,29.0742,218500.0
2015-02-25 10:30:00,49.21,49.26,49.14,49.14,380500.0,29.0742,29.1037,29.0328,29.0328,380500.0
2015-02-25 10:35:00,49.14,49.16,49.1,49.14,117600.0,29.0328,29.0446,29.0092,29.0328,117600.0
2015-02-25 10:40:00,49.13,49.21,49.09,49.21,160500.0,29.0269,29.0742,29.0033,29.0742,160500.0
2015-02-25 10:45:00,49.21,49.23,49.17,49.19,110300.0,29.0742,29.086,29.0505,29.0623,110300.0
2015-02-25 10:50:00,49.2,49.23,49.17,49.22,102300.0,29.0682,29.086,29.0505,29.0801,102300.0
2015-02-25 10:55:00,49.22,49.23,49.15,49.15,106000.0,29.0801,29.086,29.0387,29.0387,106000.0
2015-02-25 11:00:00,49.16,49.2,49.14,49.18,85500.0,29.0446,29.0682,29.0328,29.0564,85500.0
2015-02-25 11:05:00,49.17,49.18,49.15,49.16,91200.0,29.0505,29.0564,29.0387,29.0446,91200.0
2015-02-25 11:10:00,49.15,49.18,49.15,49.17,82400.0,29.0387,29.0564,29.0387,29.0505,82400.0
2015-02-25 11:15:00,49.16,49.2,49.15,49.19,81500.0,29.0446,29.0682,29.0387,29.0623,81500.0
2015-02-25 11:20:00,49.19,49.29,49.18,49.27,97400.0,29.0623,29.1214,29.0564,29.1096,97400.0
2015-02-25 11:25:00,49.27,49.27,49.21,49.24,64100.0,29.1096,29.1096,29.0742,29.0919,64100.0
2015-02-25 11:30:00,49.24,49.31,49.24,49.28,118800.0,29.0919,29.1332,29.0919,29.1155,118800.0
2015-02-25 11:35:00,49.29,49.34,49.27,49.33,110400.0,29.1214,29.151,29.1096,29.1451,110400.0
2015-02-25 11:40:00,49.32,49.34,49.27,49.3,77100.0,29.1391,29.151,29.1096,29.1273,77100.0
2015-02-25 11:45:00,49.3,49.32,49.29,49.3,51200.0,29.1273,29.1391,29.1214,29.1273,51200.0
2015-02-25 11:50:00,49.3,49.33,49.27,49.27,89100.0,29.1273,29.1451,29.1096,29.1096,89100.0
2015-02-25 11:55:00,49.27,49.28,49.25,49.25,42200.0,29.1096,29.1155,29.0978,29.0978,42200.0
2015-02-25 12:00:00,49.26,49.26,49.21,49.24,102000.0,29.1037,29.1037,29.0742,29.0919,102000.0
2015-02-25 12:05:00,49.24,49.24,49.2,49.2,64600.0,29.0919,29.0919,29.0682,29.0682,64600.0
2015-02-25 12:10:00,49.21,49.21,49.17,49.17,60200.0,29.0742,29.0742,29.0505,29.0505,60200.0
2015-02-25 12:15:00,49.17,49.17,49.13,49.14,56000.0,29.0505,29.0505,29.0269,29.0328,56000.0
2015-02-25 12:20:00,49.14,49.14,49.1,49.11,202500.0,29.0328,29.0328,29.0092,29.0151,202500.0
2015-02-25 12:25:00,49.1,49.11,49.09,49.09,68300.0,29.0092,29.0151,29.0033,29.0033,68300.0
2015-02-25 12:30:00,49.09,49.1,49.05,49.05,78500.0,29.0033,29.0092,28.9796,28.9796,78500.0
2015-02-25 12:35:00,49.06,49.06,49.04,49.05,109600.0,28.9855,28.9855,28.9737,28.9796,109600.0
2015-02-25 12:40:00,49.05,49.05,49.03,49.05,212300.0,28.9796,28.9796,28.9678,28.9796,212300.0
2015-02-25 12:45:00,49.05,49.07,49.04,49.06,139600.0,28.9796,28.9914,28.9737,28.9855,139600.0
2015-02-25 12:50:00,49.06,49.12,49.06,49.09,75700.0,28.9855,29.021,28.9855,29.0033,75700.0
2015-02-25 12:55:00,49.09,49.13,49.09,49.13,55700.0,29.0033,29.0269,29.0033,29.0269,55700.0
2015-02-25 13:00:00,49.13,49.17,49.13,49.14,40900.0,29.0269,29.0505,29.0269,29.0328,40900.0
2015-02-25 13:05:00,49.14,49.17,49.14,49.16,57000.0,29.0328,29.0505,29.0328,29.0446,57000.0
2015-02-25 13:10:00,49.16,49.16,49.12,49.15,65100.0,29.0446,29.0446,29.021,29.0387,65100.0
2015-02-25 13:15:00,49.15,49.19,49.13,49.15,64200.0,29.0387,29.0623,29.0269,29.0387,64200.0
2015-02-25 13:20:00,49.16,49.18,49.13,49.15,61000.0,29.0446,29.0564,29.0269,29.0387,61000.0
2015-02-25 13:25:00,49.14,49.16,49.12,49.12,59900.0,29.0328,29.0446,29.021,29.021,59900.0
2015-02-25 13:30:00,49.12,49.16,49.11,49.13,150500.0,29.021,29.0446,29.0151,29.0269,150500.0
2015-02-25 13:35:00,49.13,49.19,49.11,49.17,61500.0,29.0269,29.0623,29.0151,29.0505,61500.0
2015-02-25 13:40:00,49.17,49.19,49.15,49.17,53900.0,29.0505,29.0623,29.0387,29.0505,53900.0
2015-02-25 13:45:00,49.17,49.21,49.16,49.2,58600.0,29.0505,29.0742,29.0446,29.0682,58600.0
2015-02-25 13:50:00,49.2,49.2,49.17,49.18,53700.0,29.0682,29.0682,29.0505,29.0564,53700.0
2015-02-25 13:55:00,49.18,49.22,49.18,49.21,114600.0,29.0564,29.0801,29.0564,29.0742,114600.0
2015-02-25 14:00:00,49.2,49.22,49.18,49.19,63500.0,29.0682,29.0801,29.0564,29.0623,63500.0
2015-02-25 14:05:00,49.19,49.2,49.15,49.18,65900.0,29.0623,29.0682,29.0387,29.0564,65900.0
2015-02-25 14:10:00,49.18,49.19,49.13,49.13,76700.0,29.0564,29.0623,29.0269,29.0269,76700.0
2015-02-25 14:15:00,49.13,49.14,49.12,49.12,71400.0,29.0269,29.0328,29.021,29.021,71400.0
2015-02-25 14:20:00,49.12,49.13,49.11,49.13,56100.0,29.021,29.0269,29.0151,29.0269,56100.0
2015-02-25 14:25:00,49.12,49.13,49.1,49.1,64700.0,29.021,29.0269,29.0092,29.0092,64700.0
2015-02-25 14:30:00,49.11,49.13,49.08,49.11,89200.0,29.0151,29.0269,28.9973,29.0151,89200.0
2015-02-25 14:35:00,49.11,49.12,49.08,49.09,74400.0,29.0151,29.021,28.9973,29.0033,74400.0
2015-02-25 14:40:00,49.09,49.11,49.07,49.07,70300.0,29.0033,29.0151,28.9914,28.9914,70300.0
2015-02-25 14:45:00,49.08,49.12,49.07,49.08,93200.0,28.9973,29.021,28.9914,28.9973,93200.0
2015-02-25 14:50:00,49.08,49.1,49.05,49.1,187100.0,28.9973,29.0092,28.9796,29.0092,187100.0
2015-02-25 14:55:00,49.1,49.13,49.08,49.09,92900.0,29.0092,29.0269,28.9973,29.0033,92900.0
2015-02-25 15:00:00,49.09,49.1,49.05,49.06,131900.0,29.0033,29.0092,28.9796,28.9855,131900.0
2015-02-25 15:05:00,49.05,49.08,49.04,49.04,111800.0,28.9796,28.9973,28.9737,28.9737,111800.0
2015-02-25 15:10:00,49.04,49.07,49.04,49.06,104300.0,28.9737,28.9914,28.9737,28.9855,104300.0
2015-02-25 15:15:00,49.05,49.09,49.05,49.09,128100.0,28.9796,29.0033,28.9796,29.0033,128100.0
2015-02-25 15:20:00,49.09,49.12,49.07,49.11,140400.0,29.0033,29.021,28.9914,29.0151,140400.0
2015-02-25 15:25:00,49.1,49.11,49.06,49.06,106900.0,29.0092,29.0151,28.9855,28.9855,106900.0
2015-02-25 15:30:00,49.07,49.11,49.06,49.08,105100.0,28.9914,29.0151,28.9855,28.9973,105100.0
2015-02-25 15:35:00,49.07,49.12,49.07,49.12,96400.0,28.9914,29.021,28.9914,29.021,96400.0
2015-02-25 15:40:00,49.12,49.12,49.09,49.12,154700.0,29.021,29.021,29.0033,29.021,154700.0
2015-02-25 15:45:00,49.12,49.14,49.11,49.14,211900.0,29.021,29.0328,29.0151,29.0328,211900.0
2015-02-25 15:50:00,49.14,49.17,49.13,49.16,245400.0,29.0328,29.0505,29.0269,29.0446,245400.0
2015-02-25 15:55:00,49.16,49.22,49.16,49.19,766600.0,29.0446,29.0801,29.0446,29.0623,766600.0
2015-02-26 09:30:00,49.06,49.16,49.01,49.07,349200.0,28.9855,29.0446,28.956,28.9914,349200.0
2015-02-26 09:35:00,49.07,49.1,48.92,49.05,256600.0,28.9914,29.0092,28.9028,28.9796,256600.0
2015-02-26 09:40:00,49.05,49.1,49.04,49.1,87300.0,28.9796,29.0092,28.9737,29.0092,87300.0
2015-02-26 09:45:00,49.1,49.2,49.08,49.18,175200.0,29.0092,29.0682,28.9973,29.0564,175200.0
2015-02-26 09:50:00,49.19,49.26,49.16,49.19,93700.0,29.0623,29.1037,29.0446,29.0623,93700.0
2015-02-26 09:55:00,49.18,49.18,49.1,49.14,112100.0,29.0564,29.0564,29.0092,29.0328,112100.0
2015-02-26 10:00:00,49.15,49.24,49.12,49.22,125400.0,29.0387,29.0919,29.021,29.0801,125400.0
2015-02-26 10:05:00,49.23,49.28,49.21,49.25,109100.0,29.086,29.1155,29.0742,29.0978,109100.0
2015-02-26 10:10:00,49.24,49.29,49.22,49.24,203200.0,29.0919,29.1214,29.0801,29.0919,203200.0
2015-02-26 10:15:00,49.24,49.27,49.22,49.26,107000.0,29.0919,29.1096,29.0801,29.1037,107000.0
2015-02-26 10:20:00,49.27,49.3,49.25,49.28,88800.0,29.1096,29.1273,29.0978,29.1155,88800.0
2015-02-26 10:25:00,49.29,49.31,49.23,49.3,107400.0,29.1214,29.1332,29.086,29.1273,107400.0
2015-02-26 10:30:00,49.29,49.33,49.27,49.31,128400.0,29.1214,29.1451,29.1096,29.1332,128400.0
2015-02-26 10:35:00,49.32,49.39,49.32,49.38,270300.0,29.1391,29.1805,29.1391,29.1746,270300.0
2015-02-26 10:40:00,49.38,49.46,49.37,49.41,186700.0,29.1746,29.2219,29.1687,29.1923,186700.0
2015-02-26 10:45:00,49.41,49.44,49.37,49.39,87400.0,29.1923,29.21,29.1687,29.1805,87400.0
2015-02-26 10:50:00,49.39,49.41,49.36,49.41,101700.0,29.1805,29.1923,29.1628,29.1923,101700.0
2015-02-26 10:55:00,49.41,49.42,49.38,49.38,70600.0,29.1923,29.1982,29.1746,29.1746,70600.0
2015-02-26 11:00:00,49.38,49.39,49.33,49.36,117300.0,29.1746,29.1805,29.1451,29.1628,117300.0
2015-02-26 11:05:00,49.34,49.4,49.33,49.35,85800.0,29.151,29.1864,29.1451,29.1569,85800.0
2015-02-26 11:10:00,49.35,49.38,49.35,49.37,55500.0,29.1569,29.1746,29.1569,29.1687,55500.0
2015-02-26 11:15:00,49.37,49.39,49.33,49.38,83400.0,29.1687,29.1805,29.1451,29.1746,83400.0
2015-02-26 11:20:00,49.37,49.38,49.32,49.37,97800.0,29.1687,29.1746,29.1391,29.1687,97800.0
2015-02-26 11:25:00,49.37,49.39,49.35,49.37,101300.0,29.1687,29.1805,29.1569,29.1687,101300.0
2015-02-26 11:30:00,49.38,49.4,49.35,49.39,86500.0,29.1746,29.1864,29.1569,29.1805,86500.0
2015-02-26 11:35:00,49.38,49.4,49.37,49.37,69500.0,29.1746,29.1864,29.1687,29.1687,69500.0
2015-02-26 11:40:00,49.37,49.42,49.36,49.39,99200.0,29.1687,29.1982,29.1628,29.1805,99200.0
2015-02-26 11:45:00,49.4,49.4,49.37,49.37,78200.0,29.1864,29.1864,29.1687,29.1687,78200.0
2015-02-26 11:50:00,49.37,49.39,49.36,49.37,61900.0,29.1687,29.1805,29.1628,29.1687,61900.0
2015-02-26 11:55:00,49.37,49.39,49.35,49.35,85100.0,29.1687,29.1805,29.1569,29.1569,85100.0
2015-02-26 12:00:00,49.35,49.36,49.33,49.33,78000.0,29.1569,29.1628,29.1451,29.1451,78000.0
2015-02-26 12:05:00,49.33,49.36,49.29,49.31,178500.0,29.1451,29.1628,29.1214,29.1332,178500.0
2015-02-26 12:10:00,49.31,49.35,49.31,49.34,64900.0,29.1332,29.1569,29.1332,29.151,64900.0
2015-02-26 12:15:00,49.34,49.35,49.32,49.32,81000.0,29.151,29.1569,29.1391,29.1391,81000.0
2015-02-26 12:20:00,49.32,49.34,49.27,49.28,189600.0,29.1391,29.151,29.1096,29.1155,189600.0
2015-02-26 12:25:00,49.28,49.31,49.27,49.29,77600.0,29.1155,29.1332,29.1096,29.1214,77600.0
2015-02-26 12:30:00,49.29,49.3,49.26,49.28,92500.0,29.1214,29.1273,29.1037,29.1155,92500.0
2015-02-26 12:35:00,49.29,49.32,49.28,49.32,50800.0,29.1214,29.1391,29.1155,29.1391,50800.0
2015-02-26 12:40:00,49.31,49.33,49.3,49.33,46300.0,29.1332,29.1451,29.1273,29.1451,46300.0
2015-02-26 12:45:00,49.33,49.42,49.32,49.41,127500.0,29.1451,29.1982,29.1391,29.1923,127500.0
2015-02-26 12:50:00,49.41,49.42,49.39,49.4,68000.0,29.1923,29.1982,29.1805,29.1864,68000.0
2015-02-26 12:55:00,49.4,49.43,49.39,49.43,93200.0,29.1864,29.2041,29.1805,29.2041,93200.0
2015-02-26 13:00:00,49.42,49.44,49.41,49.43,84000.0,29.1982,29.21,29.1923,29.2041,84000.0
2015-02-26 13:05:00,49.44,49.45,49.42,49.42,80700.0,29.21,29.2159,29.1982,29.1982,80700.0
2015-02-26 13:10:00,49.43,49.43,49.39,49.41,60500.0,29.2041,29.2041,29.1805,29.1923,60500.0
2015-02-26 13:15:00,49.42,49.46,49.42,49.44,56200.0,29.1982,29.2219,29.1982,29.21,56200.0
2015-02-26 13:20:00,49.44,49.44,49.37,49.38,111700.0,29.21,29.21,29.1687,29.1746,111700.0
2015-02-26 13:25:00,49.37,49.4,49.37,49.38,47200.0,29.1687,29.1864,29.1687,29.1746,47200.0
2015-02-26 13:30:00,49.38,49.41,49.38,49.41,51400.0,29.1746,29.1923,29.1746,29.1923,51400.0
2015-02-26 13:35:00,49.4,49.42,49.39,49.39,42800.0,29.1864,29.1982,29.1805,29.1805,42800.0
2015-02-26 13:40:00,49.39,49.4,49.37,49.39,52400.0,29.1805,29.1864,29.1687,29.1805,52400.0
2015-02-26 13:45:00,49.38,49.4,49.37,49.37,44600.0,29.1746,29.1864,29.1687,29.1687,44600.0
2015-02-26 13:50:00,49.37,49.38,49.35,49.35,85400.0,29.1687,29.1746,29.1569,29.1569,85400.0
2015-02-26 13:55:00,49.35,49.37,49.35,49.36,63200.0,29.1569,29.1687,29.1569,29.1628,63200.0
2015-02-26 14:00:00,49.37,49.38,49.36,49.37,54100.0,29.1687,29.1746,29.1628,29.1687,54100.0
2015-02-26 14:05:00,49.36,49.37,49.34,49.34,49800.0,29.1628,29.1687,29.151,29.151,49800.0
2015-02-26 14:10:00,49.34,49.36,49.31,49.36,104300.0,29.151,29.1628,29.1332,29.1628,104300.0
2015-02-26 14:15:00,49.36,49.36,49.32,49.33,119400.0,29.1628,29.1628,29.1391,29.1451,119400.0
2015-02-26 14:20:00,49.33,49.38,49.32,49.37,54200.0,29.1451,29.1746,29.1391,29.1687,54200.0
2015-02-26 14:25:00,49.36,49.39,49.36,49.37,101500.0,29.1628,29.1805,29.1628,29.1687,101500.0
2015-02-26 14:30:00,49.37,49.39,49.34,49.35,74100.0,29.1687,29.1805,29.151,29.1569,74100.0
2015-02-26 14:35:00,49.34,49.36,49.32,49.34,86400.0,29.151,29.1628,29.1391,29.151,86400.0
2015-02-26 14:40:00,49.33,49.34,49.28,49.29,87600.0,29.1451,29.151,29.1155,29.1214,87600.0
2015-02-26 14:45:00,49.29,49.31,49.27,49.3,81100.0,29.1214,29.1332,29.1096,29.1273,81100.0
2015-02-26 14:50:00,49.31,49.32,49.27,49.27,122100.0,29.1332,29.1391,29.1096,29.1096,122100.0
2015-02-26 14:55:00,49.27,49.29,49.24,49.28,136100.0,29.1096,29.1214,29.0919,29.1155,136100.0
2015-02-26 15:00:00,49.28,49.3,49.24,49.27,210700.0,29.1155,29.1273,29.0919,29.1096,210700.0
2015-02-26 15:05:00,49.27,49.31,49.27,49.28,182900.0,29.1096,29.1332,29.1096,29.1155,182900.0
2015-02-26 15:10:00,49.28,49.32,49.27,49.3,122600.0,29.1155,29.1391,29.1096,29.1273,122600.0
2015-02-26 15:15:00,49.3,49.35,49.29,49.33,205600.0,29.1273,29.1569,29.1214,29.1451,205600.0
2015-02-26 15:20:00,49.34,49.37,49.32,49.35,171700.0,29.151,29.1687,29.1391,29.1569,171700.0
2015-02-26 15:25:00,49.36,49.38,49.34,49.37,98000.0,29.1628,29.1746,29.151,29.1687,98000.0
2015-02-26 15:30:00,49.36,49.37,49.34,49.34,90900.0,29.1628,29.1687,29.151,29.151,90900.0
2015-02-26 15:35:00,49.34,49.36,49.33,49.34,97000.0,29.151,29.1628,29.1451,29.151,97000.0
2015-02-26 15:40:00,49.34,49.38,49.34,49.36,144500.0,29.151,29.1746,29.151,29.1628,144500.0
2015-02-26 15:45:00,49.36,49.37,49.34,49.36,163200.0,29.1628,29.1687,29.151,29.1628,163200.0
2015-02-26 15:50:00,49.37,49.37,49.34,49.37,185200.0,29.1687,29.1687,29.151,29.1687,185200.0
2015-02-26 15:55:00,49.36,49.37,49.32,49.36,554500.0,29.1628,29.1687,29.1391,29.1628,554500.0
2015-02-27 09:30:00,49.22,49.32,49.05,49.32,1066300.0,29.0801,29.1391,28.9796,29.1391,1066300.0
2015-02-27 09:35:00,49.32,49.42,49.28,49.36,163000.0,29.1391,29.1982,29.1155,29.1628,163000.0
2015-02-27 09:40:00,49.36,49.39,49.33,49.35,316300.0,29.1628,29.1805,29.1451,29.1569,316300.0
2015-02-27 09:45:00,49.35,49.41,49.33,49.41,257400.0,29.1569,29.1923,29.1451,29.1923,257400.0
2015-02-27 09:50:00,49.41,49.56,49.39,49.54,233800.0,29.1923,29.2809,29.1805,29.2691,233800.0
2015-02-27 09:55:00,49.54,49.57,49.5,49.5,123400.0,29.2691,29.2868,29.2455,29.2455,123400.0
2015-02-27 10:00:00,49.5,49.59,49.5,49.59,145400.0,29.2455,29.2987,29.2455,29.2987,145400.0
2015-02-27 10:05:00,49.59,49.6,49.53,49.54,232700.0,29.2987,29.3046,29.2632,29.2691,232700.0
2015-02-27 10:10:00,49.53,49.56,49.5,49.5,107400.0,29.2632,29.2809,29.2455,29.2455,107400.0
2015-02-27 10:15:00,49.5,49.51,49.5,49.5,75800.0,29.2455,29.2514,29.2455,29.2455,75800.0
2015-02-27 10:20:00,49.5,49.51,49.4,49.45,451600.0,29.2455,29.2514,29.1864,29.2159,451600.0
2015-02-27 10:25:00,49.45,49.47,49.43,49.44,105700.0,29.2159,29.2278,29.2041,29.21,105700.0
2015-02-27 10:30:00,49.44,49.48,49.44,49.46,88500.0,29.21,29.2337,29.21,29.2219,88500.0
2015-02-27 10:35:00,49.46,49.5,49.46,49.48,82700.0,29.2219,29.2455,29.2219,29.2337,82700.0
2015-02-27 10:40:00,49.48,49.51,49.46,49.48,137300.0,29.2337,29.2514,29.2219,29.2337,137300.0
2015-02-27 10:45:00,49.48,49.5,49.46,49.49,101200.0,29.2337,29.2455,29.2219,29.2396,101200.0
2015-02-27 10:50:00,49.49,49.52,49.49,49.52,107200.0,29.2396,29.2573,29.2396,29.2573,107200.0
2015-02-27 10:55:00,49.52,49.52,49.5,49.5,55800.0,29.2573,29.2573,29.2455,29.2455,55800.0
2015-02-27 11:00:00,49.5,49.52,49.47,49.48,141300.0,29.2455,29.2573,29.2278,29.2337,141300.0
2015-02-27 11:05:00,49.48,49.5,49.47,49.5,88000.0,29.2337,29.2455,29.2278,29.2455,88000.0
2015-02-27 11:10:00,49.49,49.51,49.48,49.51,50900.0,29.2396,29.2514,29.2337,29.2514,50900.0
2015-02-27 11:15:00,49.5,49.52,49.49,49.5,62800.0,29.2455,29.2573,29.2396,29.2455,62800.0
2015-02-27 11:20:00,49.5,49.5,49.47,49.49,135100.0,29.2455,29.2455,29.2278,29.2396,135100.0
2015-02-27 11:25:00,49.49,49.49,49.44,49.45,93800.0,29.2396,29.2396,29.21,29.2159,93800.0
2015-02-27 11:30:00,49.45,49.48,49.44,49.46,126500.0,29.2159,29.2337,29.21,29.2219,126500.0
2015-02-27 11:35:00,49.45,49.47,49.44,49.47,75000.0,29.2159,29.2278,29.21,29.2278,75000.0
2015-02-27 11:40:00,49.47,49.5,49.45,49.48,68500.0,29.2278,29.2455,29.2159,29.2337,68500.0
2015-02-27 11:45:00,49.47,49.51,49.47,49.47,59700.0,29.2278,29.2514,29.2278,29.2278,59700.0
2015-02-27 11:50:00,49.47,49.52,49.47,49.5,100800.0,29.2278,29.2573,29.2278,29.2455,100800.0
2015-02-27 11:55:00,49.5,49.57,49.5,49.57,79600.0,29.2455,29.2868,29.2455,29.2868,79600.0
2015-02-27 12:00:00,49.57,49.64,49.56,49.62,127800.0,29.2868,29.3282,29.2809,29.3164,127800.0
2015-02-27 12:05:00,49.63,49.65,49.62,49.64,86000.0,29.3223,29.3341,29.3164,29.3282,86000.0
2015-02-27 12:10:00,49.63,49.66,49.63,49.64,67100.0,29.3223,29.34,29.3223,29.3282,67100.0
2015-02-27 12:15:00,49.63,49.64,49.62,49.62,60800.0,29.3223,29.3282,29.3164,29.3164,60800.0
2015-02-27 12:20:00,49.62,49.62,49.55,49.55,88800.0,29.3164,29.3164,29.275,29.275,88800.0
2015-02-27 12:25:00,49.55,49.56,49.53,49.53,79600.0,29.275,29.2809,29.2632,29.2632,79600.0
2015-02-27 12:30:00,49.54,49.54,49.46,49.47,401600.0,29.2691,29.2691,29.2219,29.2278,401600.0
2015-02-27 12:35:00,49.47,49.56,49.46,49.55,77400.0,29.2278,29.2809,29.2219,29.275,77400.0
2015-02-27 12:40:00,49.55,49.59,49.54,49.57,69600.0,29.275,29.2987,29.2691,29.2868,69600.0
2015-02-27 12:45:00,49.57,49.61,49.56,49.6,47700.0,29.2868,29.3105,29.2809,29.3046,47700.0
2015-02-27 12:50:00,49.6,49.61,49.55,49.56,66800.0,29.3046,29.3105,29.275,29.2809,66800.0
2015-02-27 12:55:00,49.56,49.6,49.55,49.58,38300.0,29.2809,29.3046,29.275,29.2928,38300.0
2015-02-27 13:00:00,49.58,49.6,49.56,49.6,50400.0,29.2928,29.3046,29.2809,29.3046,50400.0
2015-02-27 13:05:00,49.59,49.63,49.59,49.63,146800.0,29.2987,29.3223,29.2987,29.3223,146800.0
2015-02-27 13:10:00,49.63,49.63,49.6,49.6,108900.0,29.3223,29.3223,29.3046,29.3046,108900.0
2015-02-27 13:15:00,49.6,49.61,49.57,49.58,60000.0,29.3046,29.3105,29.2868,29.2928,60000.0
2015-02-27 13:20:00,49.58,49.61,49.57,49.6,66100.0,29.2928,29.3105,29.2868,29.3046,66100.0
2015-02-27 13:25:00,49.6,49.6,49.55,49.6,59200.0,29.3046,29.3046,29.275,29.3046,59200.0
2015-02-27 13:30:00,49.59,49.6,49.56,49.57,83200.0,29.2987,29.3046,29.2809,29.2868,83200.0
2015-02-27 13:35:00,49.56,49.56,49.5,49.53,135200.0,29.2809,29.2809,29.2455,29.2632,135200.0
2015-02-27 13:40:00,49.53,49.55,49.52,49.55,41700.0,29.2632,29.275,29.2573,29.275,41700.0
2015-02-27 13:45:00,49.54,49.57,49.53,49.57,57300.0,29.2691,29.2868,29.2632,29.2868,57300.0
2015-02-27 13:50:00,49.57,49.6,49.55,49.58,66800.0,29.2868,29.3046,29.275,29.2928,66800.0
2015-02-27 13:55:00,49.58,49.6,49.57,49.59,93400.0,29.2928,29.3046,29.2868,29.2987,93400.0
2015-02-27 14:00:00,49.58,49.6,49.58,49.59,66800.0,29.2928,29.3046,29.2928,29.2987,66800.0
2015-02-27 14:05:00,49.59,49.61,49.58,49.6,121000.0,29.2987,29.3105,29.2928,29.3046,121000.0
2015-02-27 14:10:00,49.59,49.62,49.58,49.6,68400.0,29.2987,29.3164,29.2928,29.3046,68400.0
2015-02-27 14:15:00,49.61,49.62,49.6,49.61,79800.0,29.3105,29.3164,29.3046,29.3105,79800.0
2015-02-27 14:20:00,49.62,49.64,49.61,49.63,128300.0,29.3164,29.3282,29.3105,29.3223,128300.0
2015-02-27 14:25:00,49.63,49.64,49.62,49.63,84900.0,29.3223,29.3282,29.3164,29.3223,84900.0
2015-02-27 14:30:00,49.62,49.63,49.58,49.61,70300.0,29.3164,29.3223,29.2928,29.3105,70300.0
2015-02-27 14:35:00,49.61,49.61,49.54,49.55,129100.0,29.3105,29.3105,29.2691,29.275,129100.0
2015-02-27 14:40:00,49.55,49.57,49.52,49.53,119000.0,29.275,29.2868,29.2573,29.2632,119000.0
2015-02-27 14:45:00,49.53,49.53,49.49,49.49,80600.0,29.2632,29.2632,29.2396,29.2396,80600.0
2015-02-27 14:50:00,49.49,49.51,49.48,49.48,146800.0,29.2396,29.2514,29.2337,29.2337,146800.0
2015-02-27 14:55:00,49.48,49.5,49.44,49.44,189400.0,29.2337,29.2455,29.21,29.21,189400.0
2015-02-27 15:00:00,49.45,49.46,49.38,49.46,301000.0,29.2159,29.2219,29.1746,29.2219,301000.0
2015-02-27 15:05:00,49.46,49.48,49.44,49.46,103300.0,29.2219,29.2337,29.21,29.2219,103300.0
2015-02-27 15:10:00,49.46,49.47,49.41,49.41,101800.0,29.2219,29.2278,29.1923,29.1923,101800.0
2015-02-27 15:15:00,49.41,49.46,49.4,49.43,108000.0,29.1923,29.2219,29.1864,29.2041,108000.0
2015-02-27 15:20:00,49.42,49.48,49.41,49.47,181100.0,29.1982,29.2337,29.1923,29.2278,181100.0
2015-02-27 15:25:00,49.46,49.53,49.45,49.53,168700.0,29.2219,29.2632,29.2159,29.2632,168700.0
2015-02-27 15:30:00,49.52,49.53,49.48,49.48,199600.0,29.2573,29.2632,29.2337,29.2337,199600.0
2015-02-27 15:35:00,49.49,49.49,49.44,49.45,156100.0,29.2396,29.2396,29.21,29.2159,156100.0
2015-02-27 15:40:00,49.45,49.47,49.43,49.43,227000.0,29.2159,29.2278,29.2041,29.2041,227000.0
2015-02-27 15:45:00,49.43,49.46,49.4,49.45,235900.0,29.2041,29.2219,29.1864,29.2159,235900.0
2015-02-27 15:50:00,49.45,49.46,49.42,49.42,345000.0,29.2159,29.2219,29.1982,29.1982,345000.0
2015-02-27 15:55:00,49.42,49.49,49.41,49.46,664500.0,29.1982,29.2396,29.1923,29.2219,664500.0
2015-03-02 09:30:00,49.12,49.4,49.12,49.39,523500.0,29.021,29.1864,29.021,29.1805,523500.0
2015-03-02 09:35:00,49.4,49.43,49.35,49.4,147400.0,29.1864,29.2041,29.1569,29.1864,147400.0
2015-03-02 09:40:00,49.41,49.42,49.27,49.3,301900.0,29.1923,29.1982,29.1096,29.1273,301900.0
2015-03-02 09:45:00,49.3,49.35,49.24,49.28,128200.0,29.1273,29.1569,29.0919,29.1155,128200.0
2015-03-02 09:50:00,49.28,49.35,49.28,49.3,198100.0,29.1155,29.1569,29.1155,29.1273,198100.0
2015-03-02 09:55:00,49.3,49.32,49.25,49.3,135100.0,29.1273,29.1391,29.0978,29.1273,135100.0
2015-03-02 10:00:00,49.29,49.36,49.24,49.25,152400.0,29.1214,29.1628,29.0919,29.0978,152400.0
2015-03-02 10:05:00,49.25,49.27,49.21,49.24,124500.0,29.0978,29.1096,29.0742,29.0919,124500.0
2015-03-02 10:10:00,49.23,49.3,49.22,49.22,180600.0,29.086,29.1273,29.0801,29.0801,180600.0
2015-03-02 10:15:00,49.22,49.24,49.19,49.19,113400.0,29.0801,29.0919,29.0623,29.0623,113400.0
2015-03-02 10:20:00,49.19,49.21,49.16,49.16,94700.0,29.0623,29.0742,29.0446,29.0446,94700.0
2015-03-02 10:25:00,49.16,49.19,49.16,49.17,112900.0,29.0446,29.0623,29.0446,29.0505,112900.0
2015-03-02 10:30:00,49.17,49.18,49.13,49.16,124700.0,29.0505,29.0564,29.0269,29.0446,124700.0
2015-03-02 10:35:00,49.17,49.2,49.05,49.05,190200.0,29.0505,29.0682,28.9796,28.9796,190200.0
2015-03-02 10:40:00,49.05,49.08,49.02,49.08,187200.0,28.9796,28.9973,28.9619,28.9973,187200.0
2015-03-02 10:45:00,49.08,49.17,49.07,49.14,128000.0,28.9973,29.0505,28.9914,29.0328,128000.0
2015-03-02 10:50:00,49.14,49.2,49.13,49.16,73900.0,29.0328,29.0682,29.0269,29.0446,73900.0
2015-03-02 10:55:00,49.17,49.18,49.12,49.14,111500.0,29.0505,29.0564,29.021,29.0328,111500.0
2015-03-02 11:00:00,49.14,49.15,49.11,49.11,70200.0,29.0328,29.0387,29.0151,29.0151,70200.0
2015-03-02 11:05:00,49.11,49.12,49.08,49.1,219800.0,29.0151,29.021,28.9973,29.0092,219800.0
2015-03-02 11:10:00,49.1,49.12,49.1,49.12,104900.0,29.0092,29.021,29.0092,29.021,104900.0
2015-03-02 11:15:00,49.11,49.14,49.1,49.14,171500.0,29.0151,29.0328,29.0092,29.0328,171500.0
2015-03-02 11:20:00,49.14,49.16,49.11,49.13,142600.0,29.0328,29.0446,29.0151,29.0269,142600.0
2015-03-02 11:25:00,49.13,49.18,49.11,49.17,145000.0,29.0269,29.0564,29.0151,29.0505,145000.0
2015-03-02 11:30:00,49.17,49.28,49.17,49.28,140100.0,29.0505,29.1155,29.0505,29.1155,140100.0
2015-03-02 11:35:00,49.28,49.33,49.27,49.3,80900.0,29.1155,29.1451,29.1096,29.1273,80900.0
2015-03-02 11:40:00,49.3,49.3,49.25,49.25,66900.0,29.1273,29.1273,29.0978,29.0978,66900.0
2015-03-02 11:45:00,49.26,49.28,49.23,49.23,86700.0,29.1037,29.1155,29.086,29.086,86700.0
2015-03-02 11:50:00,49.24,49.25,49.23,49.24,54800.0,29.0919,29.0978,29.086,29.0919,54800.0
2015-03-02 11:55:00,49.24,49.28,49.23,49.28,90400.0,29.0919,29.1155,29.086,29.1155,90400.0
2015-03-02 12:00:00,49.28,49.29,49.25,49.27,116700.0,29.1155,29.1214,29.0978,29.1096,116700.0
2015-03-02 12:05:00,49.27,49.3,49.27,49.3,90700.0,29.1096,29.1273,29.1096,29.1273,90700.0
2015-03-02 12:10:00,49.29,49.3,49.24,49.26,119800.0,29.1214,29.1273,29.0919,29.1037,119800.0
2015-03-02 12:15:00,49.26,49.26,49.22,49.25,79600.0,29.1037,29.1037,29.0801,29.0978,79600.0
2015-03-02 12:20:00,49.25,49.28,49.24,49.28,82300.0,29.0978,29.1155,29.0919,29.1155,82300.0
2015-03-02 12:25:00,49.28,49.32,49.26,49.32,58300.0,29.1155,29.1391,29.1037,29.1391,58300.0
2015-03-02 12:30:00,49.32,49.35,49.3,49.34,45200.0,29.1391,29.1569,29.1273,29.151,45200.0
2015-03-02 12:35:00,49.35,49.36,49.32,49.34,44800.0,29.1569,29.1628,29.1391,29.151,44800.0
2015-03-02 12:40:00,49.35,49.38,49.34,49.36,56500.0,29.1569,29.1746,29.151,29.1628,56500.0
2015-03-02 12:45:00,49.35,49.36,49.34,49.34,45100.0,29.1569,29.1628,29.151,29.151,45100.0
2015-03-02 12:50:00,49.34,49.37,49.32,49.32,93500.0,29.151,29.1687,29.1391,29.1391,93500.0
2015-03-02 12:55:00,49.33,49.33,49.26,49.27,113200.0,29.1451,29.1451,29.1037,29.1096,113200.0
2015-03-02 13:00:00,49.27,49.29,49.25,49.27,73200.0,29.1096,29.1214,29.0978,29.1096,73200.0
2015-03-02 13:05:00,49.27,49.3,49.24,49.26,89600.0,29.1096,29.1273,29.0919,29.1037,89600.0
2015-03-02 13:10:00,49.26,49.29,49.26,49.28,48100.0,29.1037,29.1214,29.1037,29.1155,48100.0
2015-03-02 13:15:00,49.28,49.35,49.27,49.35,80600.0,29.1155,29.1569,29.1096,29.1569,80600.0
2015-03-02 13:20:00,49.35,49.35,49.3,49.3,113800.0,29.1569,29.1569,29.1273,29.1273,113800.0
2015-03-02 13:25:00,49.31,49.31,49.25,49.25,127100.0,29.1332,29.1332,29.0978,29.0978,127100.0
2015-03-02 13:30:00,49.26,49.31,49.23,49.31,110700.0,29.1037,29.1332,29.086,29.1332,110700.0
2015-03-02 13:35:00,49.31,49.37,49.29,49.36,69400.0,29.1332,29.1687,29.1214,29.1628,69400.0
2015-03-02 13:40:00,49.36,49.39,49.34,49.36,66500.0,29.1628,29.1805,29.151,29.1628,66500.0
2015-03-02 13:45:00,49.36,49.4,49.36,49.4,40100.0,29.1628,29.1864,29.1628,29.1864,40100.0
2015-03-02 13:50:00,49.4,49.4,49.38,49.4,56900.0,29.1864,29.1864,29.1746,29.1864,56900.0
2015-03-02 13:55:00,49.4,49.4,49.38,49.4,40500.0,29.1864,29.1864,29.1746,29.1864,40500.0
2015-03-02 14:00:00,49.39,49.4,49.36,49.37,65400.0,29.1805,29.1864,29.1628,29.1687,65400.0
2015-03-02 14:05:00,49.37,49.38,49.32,49.34,67200.0,29.1687,29.1746,29.1391,29.151,67200.0
2015-03-02 14:10:00,49.33,49.35,49.31,49.33,59400.0,29.1451,29.1569,29.1332,29.1451,59400.0
2015-03-02 14:15:00,49.33,49.33,49.27,49.29,82900.0,29.1451,29.1451,29.1096,29.1214,82900.0
2015-03-02 14:20:00,49.29,49.31,49.28,49.3,48600.0,29.1214,29.1332,29.1155,29.1273,48600.0
2015-03-02 14:25:00,49.3,49.33,49.29,49.29,69200.0,29.1273,29.1451,29.1214,29.1214,69200.0
2015-03-02 14:30:00,49.29,49.32,49.29,49.31,85200.0,29.1214,29.1391,29.1214,29.1332,85200.0
2015-03-02 14:35:00,49.3,49.34,49.29,49.33,68600.0,29.1273,29.151,29.1214,29.1451,68600.0
2015-03-02 14:40:00,49.33,49.34,49.3,49.31,53100.0,29.1451,29.151,29.1273,29.1332,53100.0
2015-03-02 14:45:00,49.31,49.39,49.31,49.38,95700.0,29.1332,29.1805,29.1332,29.1746,95700.0
2015-03-02 14:50:00,49.38,49.39,49.37,49.37,97300.0,29.1746,29.1805,29.1687,29.1687,97300.0
2015-03-02 14:55:00,49.37,49.39,49.34,49.34,100300.0,29.1687,29.1805,29.151,29.151,100300.0
2015-03-02 15:00:00,49.34,49.36,49.33,49.34,64800.0,29.151,29.1628,29.1451,29.151,64800.0
2015-03-02 15:05:00,49.34,49.36,49.32,49.32,110400.0,29.151,29.1628,29.1391,29.1391,110400.0
2015-03-02 15:10:00,49.32,49.37,49.32,49.35,79100.0,29.1391,29.1687,29.1391,29.1569,79100.0
2015-03-02 15:15:00,49.36,49.39,49.35,49.38,69600.0,29.1628,29.1805,29.1569,29.1746,69600.0
2015-03-02 15:20:00,49.38,49.42,49.38,49.4,101300.0,29.1746,29.1982,29.1746,29.1864,101300.0
2015-03-02 15:25:00,49.41,49.43,49.4,49.43,98200.0,29.1923,29.2041,29.1864,29.2041,98200.0
2015-03-02 15:30:00,49.43,49.45,49.41,49.45,126400.0,29.2041,29.2159,29.1923,29.2159,126400.0
2015-03-02 15:35:00,49.45,49.48,49.43,49.48,139600.0,29.2159,29.2337,29.2041,29.2337,139600.0
2015-03-02 15:40:00,49.48,49.49,49.46,49.48,173700.0,29.2337,29.2396,29.2219,29.2337,173700.0
2015-03-02 15:45:00,49.49,49.5,49.46,49.49,252300.0,29.2396,29.2455,29.2219,29.2396,252300.0
2015-03-02 15:50:00,49.48,49.49,49.45,49.48,168500.0,29.2337,29.2396,29.2159,29.2337,168500.0
2015-03-02 15:55:00,49.48,49.51,49.42,49.45,482000.0,29.2337,29.2514,29.1982,29.2159,482000.0
2015-03-03 09:30:00,49.49,49.49,49.29,49.4,403500.0,29.2396,29.2396,29.1214,29.1864,403500.0
2015-03-03 09:35:00,49.4,49.42,49.28,49.41,171800.0,29.1864,29.1982,29.1155,29.1923,171800.0
2015-03-03 09:40:00,49.41,49.44,49.36,49.41,141000.0,29.1923,29.21,29.1628,29.1923,141000.0
2015-03-03 09:45:00,49.41,49.48,49.39,49.46,147500.0,29.1923,29.2337,29.1805,29.2219,147500.0
2015-03-03 09:50:00,49.46,49.55,49.44,49.54,161200.0,29.2219,29.275,29.21,29.2691,161200.0
2015-03-03 09:55:00,49.54,49.55,49.48,49.5,141500.0,29.2691,29.275,29.2337,29.2455,141500.0
2015-03-03 10:00:00,49.5,49.59,49.49,49.59,198000.0,29.2455,29.2987,29.2396,29.2987,198000.0
2015-03-03 10:05:00,49.58,49.64,49.58,49.64,114000.0,29.2928,29.3282,29.2928,29.3282,114000.0
2015-03-03 10:10:00,49.64,49.67,49.62,49.65,111500.0,29.3282,29.3459,29.3164,29.3341,111500.0
2015-03-03 10:15:00,49.65,49.65,49.57,49.63,124700.0,29.3341,29.3341,29.2868,29.3223,124700.0
2015-03-03 10:20:00,49.63,49.69,49.59,49.6,106200.0,29.3223,29.3577,29.2987,29.3046,106200.0
2015-03-03 10:25:00,49.61,49.62,49.56,49.61,87400.0,29.3105,29.3164,29.2809,29.3105,87400.0
2015-03-03 10:30:00,49.61,49.62,49.57,49.58,109500.0,29.3105,29.3164,29.2868,29.2928,109500.0
2015-03-03 10:35:00,49.58,49.6,49.54,49.54,81200.0,29.2928,29.3046,29.2691,29.2691,81200.0
2015-03-03 10:40:00,49.54,49.57,49.5,49.5,84000.0,29.2691,29.2868,29.2455,29.2455,84000.0
2015-03-03 10:45:00,49.5,49.52,49.48,49.51,86600.0,29.2455,29.2573,29.2337,29.2514,86600.0
2015-03-03 10:50:00,49.51,49.54,49.48,49.51,98200.0,29.2514,29.2691,29.2337,29.2514,98200.0
2015-03-03 10:55:00,49.52,49.52,49.48,49.49,74000.0,29.2573,29.2573,29.2337,29.2396,74000.0
2015-03-03 11:00:00,49.5,49.51,49.47,49.5,76100.0,29.2455,29.2514,29.2278,29.2455,76100.0
2015-03-03 11:05:00,49.51,49.54,49.48,49.51,91100.0,29.2514,29.2691,29.2337,29.2514,91100.0
2015-03-03 11:10:00,49.51,49.51,49.47,49.49,72300.0,29.2514,29.2514,29.2278,29.2396,72300.0
2015-03-03 11:15:00,49.5,49.58,49.5,49.52,171700.0,29.2455,29.2928,29.2455,29.2573,171700.0
2015-03-03 11:20:00,49.52,49.55,49.51,49.55,95800.0,29.2573,29.275,29.2514,29.275,95800.0
2015-03-03 11:25:00,49.55,49.57,49.49,49.49,171700.0,29.275,29.2868,29.2396,29.2396,171700.0
2015-03-03 11:30:00,49.49,49.5,49.3,49.3,175200.0,29.2396,29.2455,29.1273,29.1273,175200.0
2015-03-03 11:35:00,49.31,49.42,49.31,49.41,80300.0,29.1332,29.1982,29.1332,29.1923,80300.0
2015-03-03 11:40:00,49.41,49.41,49.34,49.41,122900.0,29.1923,29.1923,29.151,29.1923,122900.0
2015-03-03 11:45:00,49.41,49.43,49.39,49.42,97100.0,29.1923,29.2041,29.1805,29.1982,97100.0
2015-03-03 11:50:00,49.42,49.45,49.4,49.45,70900.0,29.1982,29.2159,29.1864,29.2159,70900.0
2015-03-03 11:55:00,49.45,49.46,49.42,49.43,61400.0,29.2159,29.2219,29.1982,29.2041,61400.0
2015-03-03 12:00:00,49.42,49.45,49.41,49.42,53300.0,29.1982,29.2159,29.1923,29.1982,53300.0
2015-03-03 12:05:00,49.43,49.45,49.36,49.36,122500.0,29.2041,29.2159,29.1628,29.1628,122500.0
2015-03-03 12:10:00,49.36,49.36,49.33,49.34,46200.0,29.1628,29.1628,29.1451,29.151,46200.0
2015-03-03 12:15:00,49.34,49.36,49.33,49.34,61500.0,29.151,29.1628,29.1451,29.151,61500.0
2015-03-03 12:20:00,49.34,49.41,49.33,49.38,96900.0,29.151,29.1923,29.1451,29.1746,96900.0
2015-03-03 12:25:00,49.37,49.37,49.3,49.34,60500.0,29.1687,29.1687,29.1273,29.151,60500.0
2015-03-03 12:30:00,49.34,49.42,49.34,49.41,68900.0,29.151,29.1982,29.151,29.1923,68900.0
2015-03-03 12:35:00,49.42,49.44,49.41,49.41,46500.0,29.1982,29.21,29.1923,29.1923,46500.0
2015-03-03 12:40:00,49.41,49.42,49.39,49.4,40600.0,29.1923,29.1982,29.1805,29.1864,40600.0
2015-03-03 12:45:00,49.4,49.4,49.37,49.38,45300.0,29.1864,29.1864,29.1687,29.1746,45300.0
2015-03-03 12:50:00,49.38,49.43,49.38,49.41,45100.0,29.1746,29.2041,29.1746,29.1923,45100.0
2015-03-03 12:55:00,49.41,49.46,49.41,49.43,55900.0,29.1923,29.2219,29.1923,29.2041,55900.0
2015-03-03 13:00:00,49.43,49.47,49.43,49.46,76600.0,29.2041,29.2278,29.2041,29.2219,76600.0
2015-03-03 13:05:00,49.46,49.52,49.45,49.5,160800.0,29.2219,29.2573,29.2159,29.2455,160800.0
2015-03-03 13:10:00,49.5,49.51,49.48,49.49,64900.0,29.2455,29.2514,29.2337,29.2396,64900.0
2015-03-03 13:15:00,49.5,49.5,49.47,49.49,60400.0,29.2455,29.2455,29.2278,29.2396,60400.0
2015-03-03 13:20:00,49.48,49.51,49.47,49.51,54000.0,29.2337,29.2514,29.2278,29.2514,54000.0
2015-03-03 13:25:00,49.51,49.58,49.51,49.57,92300.0,29.2514,29.2928,29.2514,29.2868,92300.0
2015-03-03 13:30:00,49.57,49.58,49.55,49.56,60400.0,29.2868,29.2928,29.275,29.2809,60400.0
2015-03-03 13:35:00,49.56,49.56,49.48,49.48,68100.0,29.2809,29.2809,29.2337,29.2337,68100.0
2015-03-03 13:40:00,49.49,49.54,49.48,49.52,107100.0,29.2396,29.2691,29.2337,29.2573,107100.0
2015-03-03 13:45:00,49.52,49.58,49.51,49.57,47500.0,29.2573,29.2928,29.2514,29.2868,47500.0
2015-03-03 13:50:00,49.56,49.58,49.55,49.57,48000.0,29.2809,29.2928,29.275,29.2868,48000.0
2015-03-03 13:55:00,49.57,49.58,49.55,49.56,56400.0,29.2868,29.2928,29.275,29.2809,56400.0
2015-03-03 14:00:00,49.56,49.57,49.54,49.54,61900.0,29.2809,29.2868,29.2691,29.2691,61900.0
2015-03-03 14:05:00,49.55,49.58,49.54,49.58,72900.0,29.275,29.2928,29.2691,29.2928,72900.0
2015-03-03 14:10:00,49.58,49.59,49.56,49.57,65700.0,29.2928,29.2987,29.2809,29.2868,65700.0
2015-03-03 14:15:00,49.58,49.58,49.54,49.55,94100.0,29.2928,29.2928,29.2691,29.275,94100.0
2015-03-03 14:20:00,49.56,49.56,49.55,49.55,39300.0,29.2809,29.2809,29.275,29.275,39300.0
2015-03-03 14:25:00,49.55,49.58,49.55,49.57,68100.0,29.275,29.2928,29.275,29.2868,68100.0
2015-03-03 14:30:00,49.57,49.59,49.55,49.55,93300.0,29.2868,29.2987,29.275,29.275,93300.0
2015-03-03 14:35:00,49.55,49.58,49.55,49.57,71100.0,29.275,29.2928,29.275,29.2868,71100.0
2015-03-03 14:40:00,49.57,49.58,49.56,49.57,86200.0,29.2868,29.2928,29.2809,29.2868,86200.0
2015-03-03 14:45:00,49.57,49.57,49.56,49.57,60200.0,29.2868,29.2868,29.2809,29.2868,60200.0
2015-03-03 14:50:00,49.56,49.59,49.56,49.57,126300.0,29.2809,29.2987,29.2809,29.2868,126300.0
2015-03-03 14:55:00,49.57,49.57,49.55,49.55,106200.0,29.2868,29.2868,29.275,29.275,106200.0
2015-03-03 15:00:00,49.55,49.59,49.54,49.59,152000.0,29.275,29.2987,29.2691,29.2987,152000.0
2015-03-03 15:05:00,49.59,49.59,49.56,49.58,101200.0,29.2987,29.2987,29.2809,29.2928,101200.0
2015-03-03 15:10:00,49.57,49.58,49.51,49.52,131200.0,29.2868,29.2928,29.2514,29.2573,131200.0
2015-03-03 15:15:00,49.51,49.52,49.47,49.47,88900.0,29.2514,29.2573,29.2278,29.2278,88900.0
2015-03-03 15:20:00,49.48,49.48,49.47,49.48,52900.0,29.2337,29.2337,29.2278,29.2337,52900.0
2015-03-03 15:25:00,49.48,49.52,49.47,49.5,140100.0,29.2337,29.2573,29.2278,29.2455,140100.0
2015-03-03 15:30:00,49.51,49.52,49.5,49.51,96500.0,29.2514,29.2573,29.2455,29.2514,96500.0
2015-03-03 15:35:00,49.51,49.52,49.48,49.5,132000.0,29.2514,29.2573,29.2337,29.2455,132000.0
2015-03-03 15:40:00,49.5,49.51,49.48,49.49,94700.0,29.2455,29.2514,29.2337,29.2396,94700.0
2015-03-03 15:45:00,49.5,49.53,49.49,49.53,217400.0,29.2455,29.2632,29.2396,29.2632,217400.0
2015-03-03 15:50:00,49.52,49.56,49.51,49.56,267000.0,29.2573,29.2809,29.2514,29.2809,267000.0
2015-03-03 15:55:00,49.55,49.59,49.53,49.54,641500.0,29.275,29.2987,29.2632,29.2691,641500.0
2015-03-04 09:30:00,49.56,49.56,49.37,49.38,472600.0,29.2809,29.2809,29.1687,29.1746,472600.0
2015-03-04 09:35:00,49.38,49.38,49.18,49.2,217000.0,29.1746,29.1746,29.0564,29.0682,217000.0
2015-03-04 09:40:00,49.2,49.25,49.16,49.21,263200.0,29.0682,29.0978,29.0446,29.0742,263200.0
2015-03-04 09:45:00,49.22,49.23,49.13,49.21,262700.0,29.0801,29.086,29.0269,29.0742,262700.0
2015-03-04 09:50:00,49.2,49.2,49.15,49.2,150200.0,29.0682,29.0682,29.0387,29.0682,150200.0
2015-03-04 09:55:00,49.2,49.26,49.18,49.23,122900.0,29.0682,29.1037,29.0564,29.086,122900.0
2015-03-04 10:00:00,49.23,49.25,49.09,49.12,187000.0,29.086,29.0978,29.0033,29.021,187000.0
2015-03-04 10:05:00,49.12,49.2,49.12,49.13,240300.0,29.021,29.0682,29.021,29.0269,240300.0
2015-03-04 10:10:00,49.12,49.12,49.0,49.01,217300.0,29.021,29.021,28.9501,28.956,217300.0
2015-03-04 10:15:00,49.01,49.06,49.01,49.01,152800.0,28.956,28.9855,28.956,28.956,152800.0
2015-03-04 10:20:00,49.01,49.06,49.0,49.06,151100.0,28.956,28.9855,28.9501,28.9855,151100.0
2015-03-04 10:25:00,49.05,49.1,49.02,49.09,102900.0,28.9796,29.0092,28.9619,29.0033,102900.0
2015-03-04 10:30:00,49.09,49.11,49.03,49.09,119700.0,29.0033,29.0151,28.9678,29.0033,119700.0
2015-03-04 10:35:00,49.09,49.12,49.08,49.11,119300.0,29.0033,29.021,28.9973,29.0151,119300.0
2015-03-04 10:40:00,49.11,49.19,49.08,49.17,146800.0,29.0151,29.0623,28.9973,29.0505,146800.0
2015-03-04 10:45:00,49.17,49.2,49.12,49.13,152200.0,29.0505,29.0682,29.021,29.0269,152200.0
2015-03-04 10:50:00,49.13,49.16,49.1,49.16,110300.0,29.0269,29.0446,29.0092,29.0446,110300.0
2015-03-04 10:55:00,49.15,49.25,49.14,49.24,134600.0,29.0387,29.0978,29.0328,29.0919,134600.0
2015-03-04 11:00:00,49.24,49.27,49.22,49.22,181000.0,29.0919,29.1096,29.0801,29.0801,181000.0
2015-03-04 11:05:00,49.22,49.24,49.17,49.23,90400.0,29.0801,29.0919,29.0505,29.086,90400.0
2015-03-04 11:10:00,49.23,49.26,49.17,49.17,99200.0,29.086,29.1037,29.0505,29.0505,99200.0
2015-03-04 11:15:00,49.18,49.2,49.12,49.14,161600.0,29.0564,29.0682,29.021,29.0328,161600.0
2015-03-04 11:20:00,49.14,49.14,49.09,49.11,97300.0,29.0328,29.0328,29.0033,29.0151,97300.0
2015-03-04 11:25:00,49.11,49.11,49.07,49.08,99100.0,29.0151,29.0151,28.9914,28.9973,99100.0
2015-03-04 11:30:00,49.08,49.1,49.07,49.09,199100.0,28.9973,29.0092,28.9914,29.0033,199100.0
2015-03-04 11:35:00,49.09,49.09,49.05,49.06,140400.0,29.0033,29.0033,28.9796,28.9855,140400.0
2015-03-04 11:40:00,49.06,49.06,49.03,49.04,128700.0,28.9855,28.9855,28.9678,28.9737,128700.0
2015-03-04 11:45:00,49.04,49.04,49.0,49.01,157000.0,28.9737,28.9737,28.9501,28.956,157000.0
2015-03-04 11:50:00,49.0,49.01,48.97,48.99,178600.0,28.9501,28.956,28.9324,28.9442,178600.0
2015-03-04 11:55:00,48.98,48.99,48.95,48.97,103800.0,28.9383,28.9442,28.9205,28.9324,103800.0
2015-03-04 12:00:00,48.97,49.0,48.96,48.98,105800.0,28.9324,28.9501,28.9264,28.9383,105800.0
2015-03-04 12:05:00,48.98,49.0,48.95,49.0,88900.0,28.9383,28.9501,28.9205,28.9501,88900.0
2015-03-04 12:10:00,48.99,49.03,48.99,49.03,82200.0,28.9442,28.9678,28.9442,28.9678,82200.0
2015-03-04 12:15:00,49.02,49.06,49.02,49.05,65200.0,28.9619,28.9855,28.9619,28.9796,65200.0
2015-03-04 12:20:00,49.04,49.07,49.04,49.07,89100.0,28.9737,28.9914,28.9737,28.9914,89100.0
2015-03-04 12:25:00,49.07,49.08,49.06,49.07,85500.0,28.9914,28.9973,28.9855,28.9914,85500.0
2015-03-04 12:30:00,49.07,49.09,49.06,49.09,67800.0,28.9914,29.0033,28.9855,29.0033,67800.0
2015-03-04 12:35:00,49.09,49.1,49.07,49.08,60500.0,29.0033,29.0092,28.9914,28.9973,60500.0
2015-03-04 12:40:00,49.08,49.12,49.07,49.12,64100.0,28.9973,29.021,28.9914,29.021,64100.0
2015-03-04 12:45:00,49.11,49.12,49.09,49.09,84000.0,29.0151,29.021,29.0033,29.0033,84000.0
2015-03-04 12:50:00,49.09,49.11,49.07,49.07,80900.0,29.0033,29.0151,28.9914,28.9914,80900.0
2015-03-04 12:55:00,49.07,49.08,49.03,49.04,201800.0,28.9914,28.9973,28.9678,28.9737,201800.0
2015-03-04 13:00:00,49.04,49.04,48.97,48.98,126800.0,28.9737,28.9737,28.9324,28.9383,126800.0
2015-03-04 13:05:00,48.98,49.05,48.97,49.05,130800.0,28.9383,28.9796,28.9324,28.9796,130800.0
2015-03-04 13:10:00,49.05,49.07,49.03,49.07,63200.0,28.9796,28.9914,28.9678,28.9914,63200.0
2015-03-04 13:15:00,49.07,49.1,49.07,49.08,49300.0,28.9914,29.0092,28.9914,28.9973,49300.0
2015-03-04 13:20:00,49.08,49.12,49.08,49.09,98100.0,28.9973,29.021,28.9973,29.0033,98100.0
2015-03-04 13:25:00,49.09,49.1,49.06,49.06,77000.0,29.0033,29.0092,28.9855,28.9855,77000.0
2015-03-04 13:30:00,49.07,49.13,49.07,49.12,115300.0,28.9914,29.0269,28.9914,29.021,115300.0
2015-03-04 13:35:00,49.12,49.13,49.08,49.08,66600.0,29.021,29.0269,28.9973,28.9973,66600.0
2015-03-04 13:40:00,49.09,49.09,49.02,49.03,74200.0,29.0033,29.0033,28.9619,28.9678,74200.0
2015-03-04 13:45:00,49.03,49.04,49.02,49.04,63400.0,28.9678,28.9737,28.9619,28.9737,63400.0
2015-03-04 13:50:00,49.04,49.05,49.01,49.01,66300.0,28.9737,28.9796,28.956,28.956,66300.0
2015-03-04 13:55:00,49.0,49.02,48.98,49.0,92200.0,28.9501,28.9619,28.9383,28.9501,92200.0
2015-03-04 14:00:00,48.99,49.02,48.98,49.0,57500.0,28.9442,28.9619,28.9383,28.9501,57500.0
2015-03-04 14:05:00,49.0,49.0,48.96,48.98,97000.0,28.9501,28.9501,28.9264,28.9383,97000.0
2015-03-04 14:10:00,48.98,49.0,48.95,48.95,83800.0,28.9383,28.9501,28.9205,28.9205,83800.0
2015-03-04 14:15:00,48.95,48.99,48.92,48.93,145700.0,28.9205,28.9442,28.9028,28.9087,145700.0
2015-03-04 14:20:00,48.93,48.96,48.93,48.93,49400.0,28.9087,28.9264,28.9087,28.9087,49400.0
2015-03-04 14:25:00,48.94,48.97,48.93,48.97,56500.0,28.9146,28.9324,28.9087,28.9324,56500.0
2015-03-04 14:30:00,48.97,48.99,48.96,48.97,65900.0,28.9324,28.9442,28.9264,28.9324,65900.0
2015-03-04 14:35:00,48.97,49.02,48.96,48.99,104500.0,28.9324,28.9619,28.9264,28.9442,104500.0
2015-03-04 14:40:00,49.0,49.05,48.98,49.02,124800.0,28.9501,28.9796,28.9383,28.9619,124800.0
2015-03-04 14:45:00,49.02,49.03,49.0,49.02,75700.0,28.9619,28.9678,28.9501,28.9619,75700.0
2015-03-04 14:50:00,49.02,49.03,49.01,49.02,66000.0,28.9619,28.9678,28.956,28.9619,66000.0
2015-03-04 14:55:00,49.02,49.02,48.96,48.96,98000.0,28.9619,28.9619,28.9264,28.9264,98000.0
2015-03-04 15:00:00,48.97,48.99,48.95,48.96,89500.0,28.9324,28.9442,28.9205,28.9264,89500.0
2015-03-04 15:05:00,48.96,48.98,48.94,48.94,95000.0,28.9264,28.9383,28.9146,28.9146,95000.0
2015-03-04 15:10:00,48.94,48.96,48.92,48.95,123900.0,28.9146,28.9264,28.9028,28.9205,123900.0
2015-03-04 15:15:00,48.96,48.99,48.95,48.96,193600.0,28.9264,28.9442,28.9205,28.9264,193600.0
2015-03-04 15:20:00,48.96,49.03,48.95,49.02,217400.0,28.9264,28.9678,28.9205,28.9619,217400.0
2015-03-04 15:25:00,49.02,49.06,49.02,49.05,250600.0,28.9619,28.9855,28.9619,28.9796,250600.0
2015-03-04 15:30:00,49.05,49.06,49.03,49.05,214600.0,28.9796,28.9855,28.9678,28.9796,214600.0
2015-03-04 15:35:00,49.05,49.06,49.02,49.05,298200.0,28.9796,28.9855,28.9619,28.9796,298200.0
2015-03-04 15:40:00,49.05,49.05,49.02,49.05,206600.0,28.9796,28.9796,28.9619,28.9796,206600.0
2015-03-04 15:45:00,49.05,49.09,49.04,49.06,282700.0,28.9796,29.0033,28.9737,28.9855,282700.0
2015-03-04 15:50:00,49.06,49.07,49.03,49.03,244900.0,28.9855,28.9914,28.9678,28.9678,244900.0
2015-03-04 15:55:00,49.04,49.11,49.03,49.09,856600.0,28.9737,29.0151,28.9678,29.0033,856600.0
2015-03-05 09:30:00,49.18,49.22,49.01,49.06,388700.0,29.0564,29.0801,28.956,28.9855,388700.0
2015-03-05 09:35:00,49.06,49.06,48.93,48.98,238000.0,28.9855,28.9855,28.9087,28.9383,238000.0
2015-03-05 09:40:00,48.98,49.04,48.96,49.01,221100.0,28.9383,28.9737,28.9264,28.956,221100.0
2015-03-05 09:45:00,49.01,49.06,49.0,49.05,141800.0,28.956,28.9855,28.9501,28.9796,141800.0
2015-03-05 09:50:00,49.06,49.12,49.05,49.12,150800.0,28.9855,29.021,28.9796,29.021,150800.0
2015-03-05 09:55:00,49.12,49.13,49.1,49.13,95900.0,29.021,29.0269,29.0092,29.0269,95900.0
2015-03-05 10:00:00,49.13,49.14,49.09,49.11,125900.0,29.0269,29.0328,29.0033,29.0151,125900.0
2015-03-05 10:05:00,49.11,49.13,49.1,49.1,93500.0,29.0151,29.0269,29.0092,29.0092,93500.0
2015-03-05 10:10:00,49.1,49.13,49.05,49.08,259000.0,29.0092,29.0269,28.9796,28.9973,259000.0
2015-03-05 10:15:00,49.08,49.09,49.0,49.0,131500.0,28.9973,29.0033,28.9501,28.9501,131500.0
2015-03-05 10:20:00,49.01,49.03,48.96,48.98,100800.0,28.956,28.9678,28.9264,28.9383,100800.0
2015-03-05 10:25:00,48.98,49.03,48.98,49.02,80000.0,28.9383,28.9678,28.9383,28.9619,80000.0
2015-03-05 10:30:00,49.02,49.05,49.01,49.03,110700.0,28.9619,28.9796,28.956,28.9678,110700.0
2015-03-05 10:35:00,49.03,49.04,49.01,49.04,66700.0,28.9678,28.9737,28.956,28.9737,66700.0
2015-03-05 10:40:00,49.04,49.07,49.04,49.07,74200.0,28.9737,28.9914,28.9737,28.9914,74200.0
2015-03-05 10:45:00,49.07,49.08,49.04,49.04,95200.0,28.9914,28.9973,28.9737,28.9737,95200.0
2015-03-05 10:50:00,49.05,49.06,49.04,49.06,97600.0,28.9796,28.9855,28.9737,28.9855,97600.0
2015-03-05 10:55:00,49.05,49.07,49.04,49.06,57600.0,28.9796,28.9914,28.9737,28.9855,57600.0
2015-03-05 11:00:00,49.05,49.06,49.02,49.04,96900.0,28.9796,28.9855,28.9619,28.9737,96900.0
2015-03-05 11:05:00,49.05,49.06,49.01,49.01,75300.0,28.9796,28.9855,28.956,28.956,75300.0
2015-03-05 11:10:00,49.01,49.02,48.97,48.98,110600.0,28.956,28.9619,28.9324,28.9383,110600.0
2015-03-05 11:15:00,48.98,49.01,48.98,49.0,93700.0,28.9383,28.956,28.9383,28.9501,93700.0
2015-03-05 11:20:00,49.01,49.04,49.0,49.02,74100.0,28.956,28.9737,28.9501,28.9619,74100.0
2015-03-05 11:25:00,49.02,49.03,48.98,49.0,79700.0,28.9619,28.9678,28.9383,28.9501,79700.0
2015-03-05 11:30:00,49.0,49.04,48.99,49.03,53700.0,28.9501,28.9737,28.9442,28.9678,53700.0
2015-03-05 11:35:00,49.04,49.05,49.02,49.04,50900.0,28.9737,28.9796,28.9619,28.9737,50900.0
2015-03-05 11:40:00,49.04,49.05,49.02,49.04,62800.0,28.9737,28.9796,28.9619,28.9737,62800.0
2015-03-05 11:45:00,49.03,49.04,49.02,49.03,62300.0,28.9678,28.9737,28.9619,28.9678,62300.0
2015-03-05 11:50:00,49.03,49.04,49.01,49.03,49300.0,28.9678,28.9737,28.956,28.9678,49300.0
2015-03-05 11:55:00,49.03,49.04,49.02,49.04,71800.0,28.9678,28.9737,28.9619,28.9737,71800.0
2015-03-05 12:00:00,49.04,49.04,48.99,49.0,102100.0,28.9737,28.9737,28.9442,28.9501,102100.0
2015-03-05 12:05:00,49.0,49.02,48.98,48.98,47500.0,28.9501,28.9619,28.9383,28.9383,47500.0
2015-03-05 12:10:00,48.98,49.0,48.98,48.99,48200.0,28.9383,28.9501,28.9383,28.9442,48200.0
2015-03-05 12:15:00,48.98,49.0,48.97,48.98,51200.0,28.9383,28.9501,28.9324,28.9383,51200.0
2015-03-05 12:20:00,48.98,48.99,48.96,48.98,92400.0,28.9383,28.9442,28.9264,28.9383,92400.0
2015-03-05 12:25:00,48.98,48.99,48.92,48.92,72400.0,28.9383,28.9442,28.9028,28.9028,72400.0
2015-03-05 12:30:00,48.92,48.94,48.92,48.93,52600.0,28.9028,28.9146,28.9028,28.9087,52600.0
2015-03-05 12:35:00,48.93,48.94,48.92,48.92,36200.0,28.9087,28.9146,28.9028,28.9028,36200.0
2015-03-05 12:40:00,48.92,48.94,48.92,48.93,67100.0,28.9028,28.9146,28.9028,28.9087,67100.0
2015-03-05 12:45:00,48.93,48.93,48.88,48.88,127700.0,28.9087,28.9087,28.8792,28.8792,127700.0
2015-03-05 12:50:00,48.89,48.89,48.84,48.86,133100.0,28.8851,28.8851,28.8556,28.8674,133100.0
2015-03-05 12:55:00,48.86,48.87,48.81,48.82,180000.0,28.8674,28.8733,28.8378,28.8437,180000.0
2015-03-05 13:00:00,48.83,48.89,48.82,48.88,66500.0,28.8496,28.8851,28.8437,28.8792,66500.0
2015-03-05 13:05:00,48.88,48.89,48.87,48.87,53800.0,28.8792,28.8851,28.8733,28.8733,53800.0
2015-03-05 13:10:00,48.88,48.91,48.87,48.91,64700.0,28.8792,28.8969,28.8733,28.8969,64700.0
2015-03-05 13:15:00,48.91,48.93,48.9,48.92,92600.0,28.8969,28.9087,28.891,28.9028,92600.0
2015-03-05 13:20:00,48.93,48.93,48.91,48.93,81100.0,28.9087,28.9087,28.8969,28.9087,81100.0
2015-03-05 13:25:00,48.93,48.94,48.92,48.92,45700.0,28.9087,28.9146,28.9028,28.9028,45700.0
2015-03-05 13:30:00,48.93,48.93,48.89,48.89,117500.0,28.9087,28.9087,28.8851,28.8851,117500.0
2015-03-05 13:35:00,48.89,48.9,48.87,48.9,78500.0,28.8851,28.891,28.8733,28.891,78500.0
2015-03-05 13:40:00,48.9,48.91,48.89,48.9,63600.0,28.891,28.8969,28.8851,28.891,63600.0
2015-03-05 13:45:00,48.9,48.92,48.9,48.91,60100.0,28.891,28.9028,28.891,28.8969,60100.0
2015-03-05 13:50:00,48.91,48.92,48.89,48.9,85500.0,28.8969,28.9028,28.8851,28.891,85500.0
2015-03-05 13:55:00,48.9,48.91,48.89,48.9,86600.0,28.891,28.8969,28.8851,28.891,86600.0
2015-03-05 14:00:00,48.9,48.92,48.89,48.91,74400.0,28.891,28.9028,28.8851,28.8969,74400.0
2015-03-05 14:05:00,48.91,48.95,48.9,48.94,56000.0,28.8969,28.9205,28.891,28.9146,56000.0
2015-03-05 14:10:00,48.95,48.97,48.94,48.95,70900.0,28.9205,28.9324,28.9146,28.9205,70900.0
2015-03-05 14:15:00,48.95,48.97,48.94,48.95,111400.0,28.9205,28.9324,28.9146,28.9205,111400.0
2015-03-05 14:20:00,48.95,48.97,48.94,48.97,54300.0,28.9205,28.9324,28.9146,28.9324,54300.0
2015-03-05 14:25:00,48.96,48.97,48.95,48.96,97200.0,28.9264,28.9324,28.9205,28.9264,97200.0
2015-03-05 14:30:00,48.96,49.0,48.96,49.0,76300.0,28.9264,28.9501,28.9264,28.9501,76300.0
2015-03-05 14:35:00,49.0,49.0,48.97,48.98,51600.0,28.9501,28.9501,28.9324,28.9383,51600.0
2015-03-05 14:40:00,48.98,48.99,48.93,48.93,94400.0,28.9383,28.9442,28.9087,28.9087,94400.0
2015-03-05 14:45:00,48.94,48.96,48.93,48.94,72400.0,28.9146,28.9264,28.9087,28.9146,72400.0
2015-03-05 14:50:00,48.94,48.97,48.94,48.97,121900.0,28.9146,28.9324,28.9146,28.9324,121900.0
2015-03-05 14:55:00,48.97,48.98,48.96,48.97,55800.0,28.9324,28.9383,28.9264,28.9324,55800.0
2015-03-05 15:00:00,48.98,48.98,48.94,48.94,89100.0,28.9383,28.9383,28.9146,28.9146,89100.0
2015-03-05 15:05:00,48.95,48.95,48.87,48.88,109900.0,28.9205,28.9205,28.8733,28.8792,109900.0
2015-03-05 15:10:00,48.89,48.93,48.88,48.93,91800.0,28.8851,28.9087,28.8792,28.9087,91800.0
2015-03-05 15:15:00,48.92,48.94,48.92,48.93,69800.0,28.9028,28.9146,28.9028,28.9087,69800.0
2015-03-05 15:20:00,48.92,48.94,48.92,48.94,69400.0,28.9028,28.9146,28.9028,28.9146,69400.0
2015-03-05 15:25:00,48.94,48.96,48.93,48.96,59900.0,28.9146,28.9264,28.9087,28.9264,59900.0
2015-03-05 15:30:00,48.96,48.96,48.93,48.94,157000.0,28.9264,28.9264,28.9087,28.9146,157000.0
2015-03-05 15:35:00,48.94,48.98,48.94,48.97,96400.0,28.9146,28.9383,28.9146,28.9324,96400.0
2015-03-05 15:40:00,48.98,49.0,48.97,48.98,148500.0,28.9383,28.9501,28.9324,28.9383,148500.0
2015-03-05 15:45:00,48.99,49.0,48.96,48.97,239200.0,28.9442,28.9501,28.9264,28.9324,239200.0
2015-03-05 15:50:00,48.97,48.99,48.97,48.98,137700.0,28.9324,28.9442,28.9324,28.9383,137700.0
2015-03-05 15:55:00,48.98,49.0,48.92,48.92,533900.0,28.9383,28.9501,28.9028,28.9028,533900.0
2015-03-06 09:30:00,48.51,48.63,48.36,48.55,798700.0,28.6606,28.7315,28.572,28.6842,798700.0
2015-03-06 09:35:00,48.55,48.56,48.45,48.5,333200.0,28.6842,28.6901,28.6251,28.6547,333200.0
2015-03-06 09:40:00,48.49,48.51,48.43,48.48,212100.0,28.6488,28.6606,28.6133,28.6429,212100.0
2015-03-06 09:45:00,48.48,48.5,48.39,48.43,294500.0,28.6429,28.6547,28.5897,28.6133,294500.0
2015-03-06 09:50:00,48.43,48.48,48.43,48.46,172200.0,28.6133,28.6429,28.6133,28.631,172200.0
2015-03-06 09:55:00,48.46,48.5,48.42,48.43,160800.0,28.631,28.6547,28.6074,28.6133,160800.0
2015-03-06 10:00:00,48.44,48.44,48.29,48.39,466500.0,28.6192,28.6192,28.5306,28.5897,466500.0
2015-03-06 10:05:00,48.38,48.46,48.36,48.41,162000.0,28.5838,28.631,28.572,28.6015,162000.0
2015-03-06 10:10:00,48.41,48.42,48.31,48.31,373800.0,28.6015,28.6074,28.5424,28.5424,373800.0
2015-03-06 10:15:00,48.32,48.42,48.3,48.42,121700.0,28.5483,28.6074,28.5365,28.6074,121700.0
2015-03-06 10:20:00,48.41,48.42,48.35,48.37,164200.0,28.6015,28.6074,28.566,28.5779,164200.0
2015-03-06 10:25:00,48.37,48.47,48.37,48.46,75500.0,28.5779,28.6369,28.5779,28.631,75500.0
2015-03-06 10:30:00,48.46,48.54,48.42,48.53,137900.0,28.631,28.6783,28.6074,28.6724,137900.0
2015-03-06 10:35:00,48.54,48.56,48.51,48.56,107200.0,28.6783,28.6901,28.6606,28.6901,107200.0
2015-03-06 10:40:00,48.56,48.57,48.5,48.54,97700.0,28.6901,28.696,28.6547,28.6783,97700.0
2015-03-06 10:45:00,48.53,48.55,48.46,48.52,104200.0,28.6724,28.6842,28.631,28.6665,104200.0
2015-03-06 10:50:00,48.52,48.54,48.45,48.52,174800.0,28.6665,28.6783,28.6251,28.6665,174800.0
2015-03-06 10:55:00,48.52,48.6,48.51,48.59,144400.0,28.6665,28.7138,28.6606,28.7078,144400.0
2015-03-06 11:00:00,48.59,48.6,48.49,48.5,113700.0,28.7078,28.7138,28.6488,28.6547,113700.0
2015-03-06 11:05:00,48.5,48.51,48.41,48.41,202500.0,28.6547,28.6606,28.6015,28.6015,202500.0
2015-03-06 11:10:00,48.41,48.42,48.37,48.4,190300.0,28.6015,28.6074,28.5779,28.5956,190300.0
2015-03-06 11:15:00,48.39,48.4,48.35,48.37,168200.0,28.5897,28.5956,28.566,28.5779,168200.0
2015-03-06 11:20:00,48.36,48.4,48.35,48.37,170800.0,28.572,28.5956,28.566,28.5779,170800.0
2015-03-06 11:25:00,48.37,48.43,48.36,48.41,139900.0,28.5779,28.6133,28.572,28.6015,139900.0
2015-03-06 11:30:00,48.4,48.43,48.37,48.41,129700.0,28.5956,28.6133,28.5779,28.6015,129700.0
2015-03-06 11:35:00,48.41,48.43,48.38,48.4,128100.0,28.6015,28.6133,28.5838,28.5956,128100.0
2015-03-06 11:40:00,48.39,48.42,48.37,48.41,101100.0,28.5897,28.6074,28.5779,28.6015,101100.0
2015-03-06 11:45:00,48.42,48.43,48.38,48.41,88100.0,28.6074,28.6133,28.5838,28.6015,88100.0
2015-03-06 11:50:00,48.41,48.45,48.39,48.45,84600.0,28.6015,28.6251,28.5897,28.6251,84600.0
2015-03-06 11:55:00,48.44,48.45,48.4,48.43,118000.0,28.6192,28.6251,28.5956,28.6133,118000.0
2015-03-06 12:00:00,48.43,48.45,48.4,48.43,189600.0,28.6133,28.6251,28.5956,28.6133,189600.0
2015-03-06 12:05:00,48.43,48.43,48.38,48.39,179900.0,28.6133,28.6133,28.5838,28.5897,179900.0
2015-03-06 12:10:00,48.4,48.42,48.37,48.38,194600.0,28.5956,28.6074,28.5779,28.5838,194600.0
2015-03-06 12:15:00,48.38,48.4,48.3,48.31,154500.0,28.5838,28.5956,28.5365,28.5424,154500.0
2015-03-06 12:20:00,48.32,48.32,48.27,48.3,115200.0,28.5483,28.5483,28.5188,28.5365,115200.0
2015-03-06 12:25:00,48.29,48.35,48.29,48.33,81800.0,28.5306,28.566,28.5306,28.5542,81800.0
2015-03-06 12:30:00,48.33,48.38,48.31,48.37,114700.0,28.5542,28.5838,28.5424,28.5779,114700.0
2015-03-06 12:35:00,48.36,48.38,48.34,48.38,76700.0,28.572,28.5838,28.5601,28.5838,76700.0
2015-03-06 12:40:00,48.38,48.39,48.34,48.36,61200.0,28.5838,28.5897,28.5601,28.572,61200.0
2015-03-06 12:45:00,48.37,48.39,48.36,48.38,69100.0,28.5779,28.5897,28.572,28.5838,69100.0
2015-03-06 12:50:00,48.37,48.38,48.33,48.34,121600.0,28.5779,28.5838,28.5542,28.5601,121600.0
2015-03-06 12:55:00,48.35,48.37,48.3,48.36,211600.0,28.566,28.5779,28.5365,28.572,211600.0
2015-03-06 13:00:00,48.36,48.38,48.35,48.37,187500.0,28.572,28.5838,28.566,28.5779,187500.0
2015-03-06 13:05:00,48.37,48.41,48.36,48.4,191500.0,28.5779,28.6015,28.572,28.5956,191500.0
2015-03-06 13:10:00,48.4,48.43,48.4,48.41,93800.0,28.5956,28.6133,28.5956,28.6015,93800.0
2015-03-06 13:15:00,48.41,48.44,48.4,48.42,64100.0,28.6015,28.6192,28.5956,28.6074,64100.0
2015-03-06 13:20:00,48.43,48.43,48.37,48.38,87500.0,28.6133,28.6133,28.5779,28.5838,87500.0
2015-03-06 13:25:00,48.38,48.42,48.35,48.41,95300.0,28.5838,28.6074,28.566,28.6015,95300.0
2015-03-06 13:30:00,48.41,48.42,48.37,48.38,122100.0,28.6015,28.6074,28.5779,28.5838,122100.0
2015-03-06 13:35:00,48.38,48.41,48.37,48.38,139700.0,28.5838,28.6015,28.5779,28.5838,139700.0
2015-03-06 13:40:00,48.38,48.41,48.37,48.4,129800.0,28.5838,28.6015,28.5779,28.5956,129800.0
2015-03-06 13:45:00,48.4,48.4,48.35,48.37,132500.0,28.5956,28.5956,28.566,28.5779,132500.0
2015-03-06 13:50:00,48.37,48.39,48.33,48.35,100900.0,28.5779,28.5897,28.5542,28.566,100900.0
2015-03-06 13:55:00,48.36,48.4,48.35,48.39,98700.0,28.572,28.5956,28.566,28.5897,98700.0
2015-03-06 14:00:00,48.4,48.42,48.38,48.4,136300.0,28.5956,28.6074,28.5838,28.5956,136300.0
2015-03-06 14:05:00,48.41,48.42,48.39,48.41,105100.0,28.6015,28.6074,28.5897,28.6015,105100.0
2015-03-06 14:10:00,48.41,48.42,48.39,48.41,71000.0,28.6015,28.6074,28.5897,28.6015,71000.0
2015-03-06 14:15:00,48.41,48.42,48.38,48.4,100300.0,28.6015,28.6074,28.5838,28.5956,100300.0
2015-03-06 14:20:00,48.4,48.4,48.33,48.36,225300.0,28.5956,28.5956,28.5542,28.572,225300.0
2015-03-06 14:25:00,48.37,48.4,48.34,48.36,78300.0,28.5779,28.5956,28.5601,28.572,78300.0
2015-03-06 14:30:00,48.35,48.38,48.33,48.36,60200.0,28.566,28.5838,28.5542,28.572,60200.0
2015-03-06 14:35:00,48.36,48.36,48.27,48.27,146500.0,28.572,28.572,28.5188,28.5188,146500.0
2015-03-06 14:40:00,48.27,48.28,48.25,48.27,95100.0,28.5188,28.5247,28.507,28.5188,95100.0
2015-03-06 14:45:00,48.28,48.29,48.26,48.28,107500.0,28.5247,28.5306,28.5129,28.5247,107500.0
2015-03-06 14:50:00,48.28,48.32,48.25,48.29,125000.0,28.5247,28.5483,28.507,28.5306,125000.0
2015-03-06 14:55:00,48.3,48.32,48.27,48.27,128700.0,28.5365,28.5483,28.5188,28.5188,128700.0
2015-03-06 15:00:00,48.27,48.38,48.26,48.37,122300.0,28.5188,28.5838,28.5129,28.5779,122300.0
2015-03-06 15:05:00,48.37,48.4,48.36,48.38,172400.0,28.5779,28.5956,28.572,28.5838,172400.0
2015-03-06 15:10:00,48.38,48.38,48.3,48.33,115800.0,28.5838,28.5838,28.5365,28.5542,115800.0
2015-03-06 15:15:00,48.33,48.34,48.29,48.34,124900.0,28.5542,28.5601,28.5306,28.5601,124900.0
2015-03-06 15:20:00,48.34,48.38,48.32,48.38,134000.0,28.5601,28.5838,28.5483,28.5838,134000.0
2015-03-06 15:25:00,48.38,48.38,48.3,48.31,154000.0,28.5838,28.5838,28.5365,28.5424,154000.0
2015-03-06 15:30:00,48.31,48.33,48.26,48.27,186800.0,28.5424,28.5542,28.5129,28.5188,186800.0
2015-03-06 15:35:00,48.27,48.29,48.25,48.26,208600.0,28.5188,28.5306,28.507,28.5129,208600.0
2015-03-06 15:40:00,48.27,48.28,48.23,48.25,326900.0,28.5188,28.5247,28.4952,28.507,326900.0
2015-03-06 15:45:00,48.26,48.28,48.23,48.25,290200.0,28.5129,28.5247,28.4952,28.507,290200.0
2015-03-06 15:50:00,48.25,48.3,48.25,48.3,329300.0,28.507,28.5365,28.507,28.5365,329300.0
2015-03-06 15:55:00,48.3,48.31,48.27,48.3,680900.0,28.5365,28.5424,28.5188,28.5365,680900.0
2015-03-09 09:30:00,48.31,48.38,48.18,48.38,412700.0,28.5424,28.5838,28.4656,28.5838,412700.0
2015-03-09 09:35:00,48.37,48.55,48.37,48.55,188100.0,28.5779,28.6842,28.5779,28.6842,188100.0
2015-03-09 09:40:00,48.56,48.6,48.51,48.52,148700.0,28.6901,28.7138,28.6606,28.6665,148700.0
2015-03-09 09:45:00,48.51,48.62,48.47,48.62,110600.0,28.6606,28.7256,28.6369,28.7256,110600.0
2015-03-09 09:50:00,48.62,48.62,48.42,48.45,134100.0,28.7256,28.7256,28.6074,28.6251,134100.0
2015-03-09 09:55:00,48.45,48.48,48.39,48.41,87600.0,28.6251,28.6429,28.5897,28.6015,87600.0
2015-03-09 10:00:00,48.41,48.46,48.37,48.44,140000.0,28.6015,28.631,28.5779,28.6192,140000.0
2015-03-09 10:05:00,48.44,48.48,48.41,48.45,94300.0,28.6192,28.6429,28.6015,28.6251,94300.0
2015-03-09 10:10:00,48.45,48.52,48.45,48.49,88600.0,28.6251,28.6665,28.6251,28.6488,88600.0
2015-03-09 10:15:00,48.49,48.53,48.47,48.53,104700.0,28.6488,28.6724,28.6369,28.6724,104700.0
2015-03-09 10:20:00,48.53,48.55,48.48,48.48,69200.0,28.6724,28.6842,28.6429,28.6429,69200.0
2015-03-09 10:25:00,48.49,48.51,48.47,48.47,98900.0,28.6488,28.6606,28.6369,28.6369,98900.0
2015-03-09 10:30:00,48.48,48.49,48.45,48.47,85300.0,28.6429,28.6488,28.6251,28.6369,85300.0
2015-03-09 10:35:00,48.47,48.52,48.47,48.51,77800.0,28.6369,28.6665,28.6369,28.6606,77800.0
2015-03-09 10:40:00,48.51,48.53,48.49,48.52,161900.0,28.6606,28.6724,28.6488,28.6665,161900.0
2015-03-09 10:45:00,48.51,48.53,48.47,48.5,137200.0,28.6606,28.6724,28.6369,28.6547,137200.0
2015-03-09 10:50:00,48.5,48.51,48.46,48.5,108400.0,28.6547,28.6606,28.631,28.6547,108400.0
2015-03-09 10:55:00,48.5,48.51,48.43,48.43,171400.0,28.6547,28.6606,28.6133,28.6133,171400.0
2015-03-09 11:00:00,48.43,48.43,48.39,48.39,190200.0,28.6133,28.6133,28.5897,28.5897,190200.0
2015-03-09 11:05:00,48.39,48.42,48.38,48.41,87300.0,28.5897,28.6074,28.5838,28.6015,87300.0
2015-03-09 11:10:00,48.41,48.42,48.33,48.4,115800.0,28.6015,28.6074,28.5542,28.5956,115800.0
2015-03-09 11:15:00,48.39,48.46,48.37,48.46,102900.0,28.5897,28.631,28.5779,28.631,102900.0
2015-03-09 11:20:00,48.47,48.49,48.45,48.48,99800.0,28.6369,28.6488,28.6251,28.6429,99800.0
2015-03-09 11:25:00,48.47,48.47,48.42,48.42,162500.0,28.6369,28.6369,28.6074,28.6074,162500.0
2015-03-09 11:30:00,48.43,48.48,48.42,48.46,308400.0,28.6133,28.6429,28.6074,28.631,308400.0
2015-03-09 11:35:00,48.46,48.48,48.44,48.44,125200.0,28.631,28.6429,28.6192,28.6192,125200.0
2015-03-09 11:40:00,48.43,48.44,48.43,48.44,46000.0,28.6133,28.6192,28.6133,28.6192,46000.0
2015-03-09 11:45:00,48.43,48.47,48.41,48.44,92400.0,28.6133,28.6369,28.6015,28.6192,92400.0
2015-03-09 11:50:00,48.44,48.45,48.42,48.44,68300.0,28.6192,28.6251,28.6074,28.6192,68300.0
2015-03-09 11:55:00,48.44,48.44,48.41,48.43,75200.0,28.6192,28.6192,28.6015,28.6133,75200.0
2015-03-09 12:00:00,48.43,48.45,48.41,48.43,62000.0,28.6133,28.6251,28.6015,28.6133,62000.0
2015-03-09 12:05:00,48.43,48.44,48.41,48.43,56000.0,28.6133,28.6192,28.6015,28.6133,56000.0
2015-03-09 12:10:00,48.44,48.44,48.37,48.38,124900.0,28.6192,28.6192,28.5779,28.5838,124900.0
2015-03-09 12:15:00,48.38,48.4,48.37,48.37,115500.0,28.5838,28.5956,28.5779,28.5779,115500.0
2015-03-09 12:20:00,48.37,48.42,48.37,48.42,91700.0,28.5779,28.6074,28.5779,28.6074,91700.0
2015-03-09 12:25:00,48.41,48.42,48.35,48.35,99700.0,28.6015,28.6074,28.566,28.566,99700.0
2015-03-09 12:30:00,48.36,48.36,48.31,48.33,84600.0,28.572,28.572,28.5424,28.5542,84600.0
2015-03-09 12:35:00,48.33,48.39,48.31,48.39,88300.0,28.5542,28.5897,28.5424,28.5897,88300.0
2015-03-09 12:40:00,48.39,48.42,48.38,48.41,89200.0,28.5897,28.6074,28.5838,28.6015,89200.0
2015-03-09 12:45:00,48.41,48.42,48.38,48.4,60200.0,28.6015,28.6074,28.5838,28.5956,60200.0
2015-03-09 12:50:00,48.39,48.41,48.38,48.39,49600.0,28.5897,28.6015,28.5838,28.5897,49600.0
2015-03-09 12:55:00,48.39,48.42,48.38,48.41,85200.0,28.5897,28.6074,28.5838,28.6015,85200.0
2015-03-09 13:00:00,48.42,48.42,48.39,48.39,58600.0,28.6074,28.6074,28.5897,28.5897,58600.0
2015-03-09 13:05:00,48.4,48.4,48.38,48.4,51400.0,28.5956,28.5956,28.5838,28.5956,51400.0
2015-03-09 13:10:00,48.4,48.4,48.36,48.37,37500.0,28.5956,28.5956,28.572,28.5779,37500.0
2015-03-09 13:15:00,48.37,48.4,48.36,48.38,88300.0,28.5779,28.5956,28.572,28.5838,88300.0
2015-03-09 13:20:00,48.39,48.39,48.38,48.39,46200.0,28.5897,28.5897,28.5838,28.5897,46200.0
2015-03-09 13:25:00,48.39,48.39,48.37,48.37,89200.0,28.5897,28.5897,28.5779,28.5779,89200.0
2015-03-09 13:30:00,48.38,48.42,48.36,48.4,123600.0,28.5838,28.6074,28.572,28.5956,123600.0
2015-03-09 13:35:00,48.4,48.41,48.39,48.39,50800.0,28.5956,28.6015,28.5897,28.5897,50800.0
2015-03-09 13:40:00,48.4,48.43,48.39,48.43,101000.0,28.5956,28.6133,28.5897,28.6133,101000.0
2015-03-09 13:45:00,48.42,48.45,48.4,48.41,118400.0,28.6074,28.6251,28.5956,28.6015,118400.0
2015-03-09 13:50:00,48.41,48.42,48.39,48.4,58700.0,28.6015,28.6074,28.5897,28.5956,58700.0
2015-03-09 13:55:00,48.4,48.42,48.38,48.42,58800.0,28.5956,28.6074,28.5838,28.6074,58800.0
2015-03-09 14:00:00,48.42,48.43,48.37,48.38,91700.0,28.6074,28.6133,28.5779,28.5838,91700.0
2015-03-09 14:05:00,48.38,48.41,48.38,48.4,64500.0,28.5838,28.6015,28.5838,28.5956,64500.0
2015-03-09 14:10:00,48.4,48.4,48.38,48.39,74600.0,28.5956,28.5956,28.5838,28.5897,74600.0
2015-03-09 14:15:00,48.4,48.4,48.36,48.36,56200.0,28.5956,28.5956,28.572,28.572,56200.0
2015-03-09 14:20:00,48.37,48.38,48.35,48.37,98100.0,28.5779,28.5838,28.566,28.5779,98100.0
2015-03-09 14:25:00,48.37,48.39,48.36,48.38,68300.0,28.5779,28.5897,28.572,28.5838,68300.0
2015-03-09 14:30:00,48.38,48.38,48.36,48.37,81400.0,28.5838,28.5838,28.572,28.5779,81400.0
2015-03-09 14:35:00,48.37,48.39,48.35,48.36,405600.0,28.5779,28.5897,28.566,28.572,405600.0
2015-03-09 14:40:00,48.35,48.39,48.33,48.36,222500.0,28.566,28.5897,28.5542,28.572,222500.0
2015-03-09 14:45:00,48.36,48.38,48.35,48.38,115000.0,28.572,28.5838,28.566,28.5838,115000.0
2015-03-09 14:50:00,48.38,48.42,48.38,48.41,133800.0,28.5838,28.6074,28.5838,28.6015,133800.0
2015-03-09 14:55:00,48.41,48.42,48.38,48.38,138400.0,28.6015,28.6074,28.5838,28.5838,138400.0
2015-03-09 15:00:00,48.39,48.39,48.34,48.34,166400.0,28.5897,28.5897,28.5601,28.5601,166400.0
2015-03-09 15:05:00,48.34,48.35,48.33,48.34,76500.0,28.5601,28.566,28.5542,28.5601,76500.0
2015-03-09 15:10:00,48.34,48.35,48.33,48.34,159400.0,28.5601,28.566,28.5542,28.5601,159400.0
2015-03-09 15:15:00,48.34,48.35,48.33,48.34,118300.0,28.5601,28.566,28.5542,28.5601,118300.0
2015-03-09 15:20:00,48.34,48.35,48.3,48.3,172900.0,28.5601,28.566,28.5365,28.5365,172900.0
2015-03-09 15:25:00,48.3,48.32,48.27,48.28,197700.0,28.5365,28.5483,28.5188,28.5247,197700.0
2015-03-09 15:30:00,48.29,48.33,48.28,48.3,190500.0,28.5306,28.5542,28.5247,28.5365,190500.0
2015-03-09 15:35:00,48.29,48.31,48.27,48.28,193900.0,28.5306,28.5424,28.5188,28.5247,193900.0
2015-03-09 15:40:00,48.28,48.31,48.27,48.27,175500.0,28.5247,28.5424,28.5188,28.5188,175500.0
2015-03-09 15:45:00,48.29,48.32,48.28,48.32,297400.0,28.5306,28.5483,28.5247,28.5483,297400.0
2015-03-09 15:50:00,48.31,48.32,48.25,48.27,277300.0,28.5424,28.5483,28.507,28.5188,277300.0
2015-03-09 15:55:00,48.27,48.27,48.22,48.22,421100.0,28.5188,28.5188,28.4892,28.4892,421100.0
2015-03-10 09:30:00,48.11,48.32,47.97,48.3,694300.0,28.4243,28.5483,28.3415,28.5365,694300.0
2015-03-10 09:35:00,48.3,48.33,48.02,48.02,292100.0,28.5365,28.5542,28.3711,28.3711,292100.0
2015-03-10 09:40:00,48.03,48.07,47.94,47.95,417200.0,28.377,28.4006,28.3238,28.3297,417200.0
2015-03-10 09:45:00,47.96,47.97,47.86,47.94,155100.0,28.3356,28.3415,28.2765,28.3238,155100.0
2015-03-10 09:50:00,47.95,47.96,47.76,47.83,380300.0,28.3297,28.3356,28.2175,28.2588,380300.0
2015-03-10 09:55:00,47.83,47.85,47.77,47.82,175700.0,28.2588,28.2706,28.2234,28.2529,175700.0
2015-03-10 10:00:00,47.83,47.89,47.8,47.86,167100.0,28.2588,28.2943,28.2411,28.2765,167100.0
2015-03-10 10:05:00,47.86,47.94,47.84,47.94,148900.0,28.2765,28.3238,28.2647,28.3238,148900.0
2015-03-10 10:10:00,47.94,47.95,47.85,47.86,112900.0,28.3238,28.3297,28.2706,28.2765,112900.0
2015-03-10 10:15:00,47.85,47.87,47.79,47.79,162800.0,28.2706,28.2825,28.2352,28.2352,162800.0
2015-03-10 10:20:00,47.79,47.87,47.79,47.83,100400.0,28.2352,28.2825,28.2352,28.2588,100400.0
2015-03-10 10:25:00,47.84,47.89,47.83,47.87,106600.0,28.2647,28.2943,28.2588,28.2825,106600.0
2015-03-10 10:30:00,47.87,47.88,47.84,47.85,91800.0,28.2825,28.2884,28.2647,28.2706,91800.0
2015-03-10 10:35:00,47.85,47.88,47.84,47.88,113400.0,28.2706,28.2884,28.2647,28.2884,113400.0
2015-03-10 10:40:00,47.88,47.92,47.85,47.87,167000.0,28.2884,28.312,28.2706,28.2825,167000.0
2015-03-10 10:45:00,47.87,47.9,47.85,47.9,58800.0,28.2825,28.3002,28.2706,28.3002,58800.0
2015-03-10 10:50:00,47.9,47.91,47.87,47.89,125400.0,28.3002,28.3061,28.2825,28.2943,125400.0
2015-03-10 10:55:00,47.9,47.93,47.85,47.86,108300.0,28.3002,28.3179,28.2706,28.2765,108300.0
2015-03-10 11:00:00,47.85,47.93,47.85,47.91,75900.0,28.2706,28.3179,28.2706,28.3061,75900.0
2015-03-10 11:05:00,47.91,47.93,47.9,47.92,65800.0,28.3061,28.3179,28.3002,28.312,65800.0
2015-03-10 11:10:00,47.93,47.94,47.9,47.9,113900.0,28.3179,28.3238,28.3002,28.3002,113900.0
2015-03-10 11:15:00,47.91,47.93,47.89,47.92,103800.0,28.3061,28.3179,28.2943,28.312,103800.0
2015-03-10 11:20:00,47.92,47.94,47.9,47.91,71100.0,28.312,28.3238,28.3002,28.3061,71100.0
2015-03-10 11:25:00,47.91,47.96,47.89,47.9,70200.0,28.3061,28.3356,28.2943,28.3002,70200.0
2015-03-10 11:30:00,47.9,47.91,47.84,47.87,79500.0,28.3002,28.3061,28.2647,28.2825,79500.0
2015-03-10 11:35:00,47.87,47.88,47.81,47.81,66100.0,28.2825,28.2884,28.247,28.247,66100.0
2015-03-10 11:40:00,47.82,47.84,47.79,47.83,145600.0,28.2529,28.2647,28.2352,28.2588,145600.0
2015-03-10 11:45:00,47.83,47.83,47.74,47.77,256100.0,28.2588,28.2588,28.2057,28.2234,256100.0
2015-03-10 11:50:00,47.76,47.77,47.67,47.69,114200.0,28.2175,28.2234,28.1643,28.1761,114200.0
2015-03-10 11:55:00,47.69,47.71,47.63,47.64,116200.0,28.1761,28.1879,28.1407,28.1466,116200.0
2015-03-10 12:00:00,47.64,47.65,47.58,47.6,154400.0,28.1466,28.1525,28.1111,28.1229,154400.0
2015-03-10 12:05:00,47.59,47.6,47.57,47.59,125100.0,28.117,28.1229,28.1052,28.117,125100.0
2015-03-10 12:10:00,47.6,47.65,47.59,47.62,185300.0,28.1229,28.1525,28.117,28.1348,185300.0
2015-03-10 12:15:00,47.63,47.64,47.58,47.59,104700.0,28.1407,28.1466,28.1111,28.117,104700.0
2015-03-10 12:20:00,47.59,47.6,47.57,47.57,129800.0,28.117,28.1229,28.1052,28.1052,129800.0
2015-03-10 12:25:00,47.58,47.6,47.56,47.59,74200.0,28.1111,28.1229,28.0993,28.117,74200.0
2015-03-10 12:30:00,47.59,47.61,47.57,47.59,107500.0,28.117,28.1288,28.1052,28.117,107500.0
2015-03-10 12:35:00,47.6,47.61,47.58,47.6,154200.0,28.1229,28.1288,28.1111,28.1229,154200.0
2015-03-10 12:40:00,47.6,47.65,47.59,47.64,121400.0,28.1229,28.1525,28.117,28.1466,121400.0
2015-03-10 12:45:00,47.64,47.68,47.62,47.65,94500.0,28.1466,28.1702,28.1348,28.1525,94500.0
2015-03-10 12:50:00,47.65,47.7,47.61,47.67,122900.0,28.1525,28.182,28.1288,28.1643,122900.0
2015-03-10 12:55:00,47.67,47.7,47.64,47.64,66400.0,28.1643,28.182,28.1466,28.1466,66400.0
2015-03-10 13:00:00,47.65,47.69,47.64,47.66,70000.0,28.1525,28.1761,28.1466,28.1584,70000.0
2015-03-10 13:05:00,47.66,47.68,47.6,47.6,57400.0,28.1584,28.1702,28.1229,28.1229,57400.0
2015-03-10 13:10:00,47.6,47.61,47.57,47.57,91900.0,28.1229,28.1288,28.1052,28.1052,91900.0
2015-03-10 13:15:00,47.58,47.6,47.57,47.6,111500.0,28.1111,28.1229,28.1052,28.1229,111500.0
2015-03-10 13:20:00,47.59,47.66,47.59,47.64,116200.0,28.117,28.1584,28.117,28.1466,116200.0
2015-03-10 13:25:00,47.65,47.7,47.64,47.7,200000.0,28.1525,28.182,28.1466,28.182,200000.0
2015-03-10 13:30:00,47.69,47.71,47.66,47.67,185800.0,28.1761,28.1879,28.1584,28.1643,185800.0
2015-03-10 13:35:00,47.67,47.68,47.62,47.63,74500.0,28.1643,28.1702,28.1348,28.1407,74500.0
2015-03-10 13:40:00,47.63,47.64,47.61,47.62,67000.0,28.1407,28.1466,28.1288,28.1348,67000.0
2015-03-10 13:45:00,47.61,47.63,47.61,47.61,62200.0,28.1288,28.1407,28.1288,28.1288,62200.0
2015-03-10 13:50:00,47.61,47.63,47.6,47.61,56000.0,28.1288,28.1407,28.1229,28.1288,56000.0
2015-03-10 13:55:00,47.62,47.63,47.59,47.59,91600.0,28.1348,28.1407,28.117,28.117,91600.0
2015-03-10 14:00:00,47.59,47.63,47.58,47.63,91600.0,28.117,28.1407,28.1111,28.1407,91600.0
2015-03-10 14:05:00,47.63,47.67,47.61,47.66,233700.0,28.1407,28.1643,28.1288,28.1584,233700.0
2015-03-10 14:10:00,47.66,47.68,47.56,47.58,166000.0,28.1584,28.1702,28.0993,28.1111,166000.0
2015-03-10 14:15:00,47.58,47.59,47.55,47.56,106600.0,28.1111,28.117,28.0934,28.0993,106600.0
2015-03-10 14:20:00,47.56,47.57,47.51,47.53,147400.0,28.0993,28.1052,28.0698,28.0816,147400.0
2015-03-10 14:25:00,47.52,47.53,47.47,47.48,309800.0,28.0757,28.0816,28.0461,28.052,309800.0
2015-03-10 14:30:00,47.48,47.54,47.47,47.52,148800.0,28.052,28.0875,28.0461,28.0757,148800.0
2015-03-10 14:35:00,47.52,47.52,47.47,47.48,125400.0,28.0757,28.0757,28.0461,28.052,125400.0
2015-03-10 14:40:00,47.48,47.49,47.46,47.49,121800.0,28.052,28.0579,28.0402,28.0579,121800.0
2015-03-10 14:45:00,47.48,47.55,47.48,47.54,189700.0,28.052,28.0934,28.052,28.0875,189700.0
2015-03-10 14:50:00,47.54,47.58,47.53,47.55,224600.0,28.0875,28.1111,28.0816,28.0934,224600.0
2015-03-10 14:55:00,47.55,47.57,47.53,47.54,193200.0,28.0934,28.1052,28.0816,28.0875,193200.0
2015-03-10 15:00:00,47.54,47.58,47.51,47.55,253800.0,28.0875,28.1111,28.0698,28.0934,253800.0
2015-03-10 15:05:00,47.55,47.61,47.55,47.59,318400.0,28.0934,28.1288,28.0934,28.117,318400.0
2015-03-10 15:10:00,47.6,47.6,47.54,47.57,220400.0,28.1229,28.1229,28.0875,28.1052,220400.0
2015-03-10 15:15:00,47.57,47.6,47.54,47.6,165900.0,28.1052,28.1229,28.0875,28.1229,165900.0
2015-03-10 15:20:00,47.6,47.67,47.59,47.66,241900.0,28.1229,28.1643,28.117,28.1584,241900.0
2015-03-10 15:25:00,47.66,47.66,47.6,47.61,228600.0,28.1584,28.1584,28.1229,28.1288,228600.0
2015-03-10 15:30:00,47.61,47.62,47.57,47.59,270900.0,28.1288,28.1348,28.1052,28.117,270900.0
2015-03-10 15:35:00,47.6,47.61,47.59,47.61,201400.0,28.1229,28.1288,28.117,28.1288,201400.0
2015-03-10 15:40:00,47.61,47.63,47.58,47.59,374900.0,28.1288,28.1407,28.1111,28.117,374900.0
2015-03-10 15:45:00,47.59,47.62,47.58,47.6,443500.0,28.117,28.1348,28.1111,28.1229,443500.0
2015-03-10 15:50:00,47.6,47.64,47.59,47.64,664700.0,28.1229,28.1466,28.117,28.1466,664700.0
2015-03-10 15:55:00,47.63,47.66,47.57,47.57,2264600.0,28.1407,28.1584,28.1052,28.1052,2264600.0
2015-03-11 09:30:00,47.55,47.6,47.38,47.41,726300.0,28.0934,28.1229,27.993,28.0107,726300.0
2015-03-11 09:35:00,47.41,47.6,47.35,47.55,302000.0,28.0107,28.1229,27.9752,28.0934,302000.0
2015-03-11 09:40:00,47.56,47.7,47.54,47.65,175000.0,28.0993,28.182,28.0875,28.1525,175000.0
2015-03-11 09:45:00,47.64,47.65,47.49,47.5,101000.0,28.1466,28.1525,28.0579,28.0639,101000.0
2015-03-11 09:50:00,47.5,47.52,47.44,47.49,233200.0,28.0639,28.0757,28.0284,28.0579,233200.0
2015-03-11 09:55:00,47.49,47.6,47.48,47.56,284700.0,28.0579,28.1229,28.052,28.0993,284700.0
2015-03-11 10:00:00,47.55,47.59,47.51,47.55,241200.0,28.0934,28.117,28.0698,28.0934,241200.0
2015-03-11 10:05:00,47.55,47.63,47.5,47.62,158900.0,28.0934,28.1407,28.0639,28.1348,158900.0
2015-03-11 10:10:00,47.62,47.64,47.57,47.58,238800.0,28.1348,28.1466,28.1052,28.1111,238800.0
2015-03-11 10:15:00,47.58,47.63,47.55,47.61,147400.0,28.1111,28.1407,28.0934,28.1288,147400.0
2015-03-11 10:20:00,47.6,47.67,47.59,47.67,130500.0,28.1229,28.1643,28.117,28.1643,130500.0
2015-03-11 10:25:00,47.67,47.76,47.66,47.75,233000.0,28.1643,28.2175,28.1584,28.2116,233000.0
2015-03-11 10:30:00,47.74,47.87,47.72,47.77,311100.0,28.2057,28.2825,28.1938,28.2234,311100.0
2015-03-11 10:35:00,47.77,47.78,47.67,47.69,261800.0,28.2234,28.2293,28.1643,28.1761,261800.0
2015-03-11 10:40:00,47.68,47.7,47.62,47.64,85300.0,28.1702,28.182,28.1348,28.1466,85300.0
2015-03-11 10:45:00,47.64,47.68,47.54,47.62,162700.0,28.1466,28.1702,28.0875,28.1348,162700.0
2015-03-11 10:50:00,47.62,47.68,47.61,47.68,93700.0,28.1348,28.1702,28.1288,28.1702,93700.0
2015-03-11 10:55:00,47.68,47.75,47.65,47.73,87900.0,28.1702,28.2116,28.1525,28.1997,87900.0
2015-03-11 11:00:00,47.73,47.79,47.72,47.75,155200.0,28.1997,28.2352,28.1938,28.2116,155200.0
2015-03-11 11:05:00,47.74,47.76,47.71,47.75,125500.0,28.2057,28.2175,28.1879,28.2116,125500.0
2015-03-11 11:10:00,47.76,47.79,47.75,47.78,128000.0,28.2175,28.2352,28.2116,28.2293,128000.0
2015-03-11 11:15:00,47.78,47.79,47.75,47.77,108500.0,28.2293,28.2352,28.2116,28.2234,108500.0
2015-03-11 11:20:00,47.78,47.79,47.76,47.77,117500.0,28.2293,28.2352,28.2175,28.2234,117500.0
2015-03-11 11:25:00,47.76,47.82,47.76,47.82,95300.0,28.2175,28.2529,28.2175,28.2529,95300.0
2015-03-11 11:30:00,47.82,47.85,47.8,47.84,158400.0,28.2529,28.2706,28.2411,28.2647,158400.0
2015-03-11 11:35:00,47.84,47.9,47.83,47.89,144900.0,28.2647,28.3002,28.2588,28.2943,144900.0
2015-03-11 11:40:00,47.9,47.94,47.89,47.93,148900.0,28.3002,28.3238,28.2943,28.3179,148900.0
2015-03-11 11:45:00,47.93,48.02,47.93,48.02,322900.0,28.3179,28.3711,28.3179,28.3711,322900.0
2015-03-11 11:50:00,48.01,48.03,48.0,48.03,189600.0,28.3652,28.377,28.3593,28.377,189600.0
2015-03-11 11:55:00,48.02,48.02,47.91,47.91,150700.0,28.3711,28.3711,28.3061,28.3061,150700.0
2015-03-11 12:00:00,47.91,47.96,47.9,47.91,190000.0,28.3061,28.3356,28.3002,28.3061,190000.0
2015-03-11 12:05:00,47.91,47.92,47.87,47.89,119600.0,28.3061,28.312,28.2825,28.2943,119600.0
2015-03-11 12:10:00,47.89,47.96,47.89,47.92,115000.0,28.2943,28.3356,28.2943,28.312,115000.0
2015-03-11 12:15:00,47.93,47.97,47.92,47.97,80400.0,28.3179,28.3415,28.312,28.3415,80400.0
2015-03-11 12:20:00,47.97,47.97,47.87,47.9,140700.0,28.3415,28.3415,28.2825,28.3002,140700.0
2015-03-11 12:25:00,47.89,47.9,47.82,47.83,110100.0,28.2943,28.3002,28.2529,28.2588,110100.0
2015-03-11 12:30:00,47.83,47.86,47.82,47.86,77500.0,28.2588,28.2765,28.2529,28.2765,77500.0
2015-03-11 12:35:00,47.85,47.9,47.84,47.89,84400.0,28.2706,28.3002,28.2647,28.2943,84400.0
2015-03-11 12:40:00,47.89,47.91,47.87,47.91,60500.0,28.2943,28.3061,28.2825,28.3061,60500.0
2015-03-11 12:45:00,47.9,47.97,47.9,47.95,152900.0,28.3002,28.3415,28.3002,28.3297,152900.0
2015-03-11 12:50:00,47.95,47.96,47.91,47.96,86900.0,28.3297,28.3356,28.3061,28.3356,86900.0
2015-03-11 12:55:00,47.95,47.96,47.91,47.93,147900.0,28.3297,28.3356,28.3061,28.3179,147900.0
2015-03-11 13:00:00,47.93,47.95,47.92,47.92,97600.0,28.3179,28.3297,28.312,28.312,97600.0
2015-03-11 13:05:00,47.92,47.97,47.91,47.96,84500.0,28.312,28.3415,28.3061,28.3356,84500.0
2015-03-11 13:10:00,47.95,47.99,47.93,47.98,94900.0,28.3297,28.3534,28.3179,28.3474,94900.0
2015-03-11 13:15:00,47.97,47.98,47.9,47.92,95300.0,28.3415,28.3474,28.3002,28.312,95300.0
2015-03-11 13:20:00,47.92,47.97,47.92,47.96,85700.0,28.312,28.3415,28.312,28.3356,85700.0
2015-03-11 13:25:00,47.96,47.99,47.93,47.99,74400.0,28.3356,28.3534,28.3179,28.3534,74400.0
2015-03-11 13:30:00,47.99,47.99,47.87,47.89,105100.0,28.3534,28.3534,28.2825,28.2943,105100.0
2015-03-11 13:35:00,47.89,47.92,47.87,47.91,73000.0,28.2943,28.312,28.2825,28.3061,73000.0
2015-03-11 13:40:00,47.91,47.92,47.88,47.91,98600.0,28.3061,28.312,28.2884,28.3061,98600.0
2015-03-11 13:45:00,47.91,47.92,47.82,47.82,110300.0,28.3061,28.312,28.2529,28.2529,110300.0
2015-03-11 13:50:00,47.82,47.85,47.81,47.83,111100.0,28.2529,28.2706,28.247,28.2588,111100.0
2015-03-11 13:55:00,47.83,47.86,47.8,47.85,87200.0,28.2588,28.2765,28.2411,28.2706,87200.0
2015-03-11 14:00:00,47.85,47.9,47.84,47.89,67700.0,28.2706,28.3002,28.2647,28.2943,67700.0
2015-03-11 14:05:00,47.89,47.9,47.87,47.89,139000.0,28.2943,28.3002,28.2825,28.2943,139000.0
2015-03-11 14:10:00,47.88,47.93,47.88,47.9,109800.0,28.2884,28.3179,28.2884,28.3002,109800.0
2015-03-11 14:15:00,47.91,47.91,47.86,47.88,150000.0,28.3061,28.3061,28.2765,28.2884,150000.0
2015-03-11 14:20:00,47.89,47.95,47.88,47.95,133400.0,28.2943,28.3297,28.2884,28.3297,133400.0
2015-03-11 14:25:00,47.94,47.98,47.94,47.98,152800.0,28.3238,28.3474,28.3238,28.3474,152800.0
2015-03-11 14:30:00,47.98,47.98,47.95,47.96,149800.0,28.3474,28.3474,28.3297,28.3356,149800.0
2015-03-11 14:35:00,47.96,48.0,47.95,47.97,87500.0,28.3356,28.3593,28.3297,28.3415,87500.0
2015-03-11 14:40:00,47.97,47.98,47.9,47.93,81300.0,28.3415,28.3474,28.3002,28.3179,81300.0
2015-03-11 14:45:00,47.93,47.98,47.92,47.96,108000.0,28.3179,28.3474,28.312,28.3356,108000.0
2015-03-11 14:50:00,47.96,47.97,47.94,47.96,89400.0,28.3356,28.3415,28.3238,28.3356,89400.0
2015-03-11 14:55:00,47.95,48.02,47.94,48.01,144100.0,28.3297,28.3711,28.3238,28.3652,144100.0
2015-03-11 15:00:00,48.01,48.01,47.96,48.0,137600.0,28.3652,28.3652,28.3356,28.3593,137600.0
2015-03-11 15:05:00,47.99,48.01,47.99,48.0,186200.0,28.3534,28.3652,28.3534,28.3593,186200.0
2015-03-11 15:10:00,48.01,48.01,47.95,47.95,124000.0,28.3652,28.3652,28.3297,28.3297,124000.0
2015-03-11 15:15:00,47.95,47.96,47.89,47.92,194000.0,28.3297,28.3356,28.2943,28.312,194000.0
2015-03-11 15:20:00,47.92,47.92,47.79,47.8,125700.0,28.312,28.312,28.2352,28.2411,125700.0
2015-03-11 15:25:00,47.8,47.81,47.77,47.78,171900.0,28.2411,28.247,28.2234,28.2293,171900.0
2015-03-11 15:30:00,47.78,47.79,47.74,47.76,202900.0,28.2293,28.2352,28.2057,28.2175,202900.0
2015-03-11 15:35:00,47.76,47.77,47.73,47.73,231500.0,28.2175,28.2234,28.1997,28.1997,231500.0
2015-03-11 15:40:00,47.73,47.75,47.7,47.75,154300.0,28.1997,28.2116,28.182,28.2116,154300.0
2015-03-11 15:45:00,47.74,47.75,47.68,47.69,204200.0,28.2057,28.2116,28.1702,28.1761,204200.0
2015-03-11 15:50:00,47.69,47.73,47.68,47.73,287000.0,28.1761,28.1997,28.1702,28.1997,287000.0
2015-03-11 15:55:00,47.72,47.72,47.68,47.68,455600.0,28.1938,28.1938,28.1702,28.1702,455600.0
2015-03-12 09:30:00,47.94,48.02,47.8,47.93,339900.0,28.3238,28.3711,28.2411,28.3179,339900.0
2015-03-12 09:35:00,47.92,48.15,47.88,48.14,191200.0,28.312,28.4479,28.2884,28.442,191200.0
2015-03-12 09:40:00,48.14,48.3,48.09,48.29,254200.0,28.442,28.5365,28.4124,28.5306,254200.0
2015-03-12 09:45:00,48.28,48.38,48.21,48.37,257100.0,28.5247,28.5838,28.4833,28.5779,257100.0
2015-03-12 09:50:00,48.38,48.42,48.3,48.32,197800.0,28.5838,28.6074,28.5365,28.5483,197800.0
2015-03-12 09:55:00,48.32,48.38,48.3,48.37,146600.0,28.5483,28.5838,28.5365,28.5779,146600.0
2015-03-12 10:00:00,48.36,48.44,48.32,48.38,221800.0,28.572,28.6192,28.5483,28.5838,221800.0
2015-03-12 10:05:00,48.38,48.41,48.25,48.25,195300.0,28.5838,28.6015,28.507,28.507,195300.0
2015-03-12 10:10:00,48.25,48.36,48.24,48.3,273400.0,28.507,28.572,28.5011,28.5365,273400.0
2015-03-12 10:15:00,48.3,48.31,48.24,48.27,180600.0,28.5365,28.5424,28.5011,28.5188,180600.0
2015-03-12 10:20:00,48.27,48.4,48.26,48.36,185300.0,28.5188,28.5956,28.5129,28.572,185300.0
2015-03-12 10:25:00,48.36,48.46,48.32,48.44,160400.0,28.572,28.631,28.5483,28.6192,160400.0
2015-03-12 10:30:00,48.45,48.5,48.44,48.49,220400.0,28.6251,28.6547,28.6192,28.6488,220400.0
2015-03-12 10:35:00,48.49,48.51,48.45,48.49,195100.0,28.6488,28.6606,28.6251,28.6488,195100.0
2015-03-12 10:40:00,48.49,48.5,48.34,48.41,234800.0,28.6488,28.6547,28.5601,28.6015,234800.0
2015-03-12 10:45:00,48.4,48.4,48.33,48.33,175700.0,28.5956,28.5956,28.5542,28.5542,175700.0
2015-03-12 10:50:00,48.34,48.44,48.33,48.4,101700.0,28.5601,28.6192,28.5542,28.5956,101700.0
2015-03-12 10:55:00,48.39,48.47,48.38,48.42,175400.0,28.5897,28.6369,28.5838,28.6074,175400.0
2015-03-12 11:00:00,48.43,48.43,48.31,48.34,168200.0,28.6133,28.6133,28.5424,28.5601,168200.0
2015-03-12 11:05:00,48.34,48.42,48.34,48.39,143500.0,28.5601,28.6074,28.5601,28.5897,143500.0
2015-03-12 11:10:00,48.39,48.42,48.33,48.35,133500.0,28.5897,28.6074,28.5542,28.566,133500.0
2015-03-12 11:15:00,48.35,48.48,48.35,48.45,136200.0,28.566,28.6429,28.566,28.6251,136200.0
2015-03-12 11:20:00,48.45,48.5,48.43,48.43,144800.0,28.6251,28.6547,28.6133,28.6133,144800.0
2015-03-12 11:25:00,48.43,48.44,48.38,48.39,94200.0,28.6133,28.6192,28.5838,28.5897,94200.0
2015-03-12 11:30:00,48.4,48.41,48.34,48.36,100000.0,28.5956,28.6015,28.5601,28.572,100000.0
2015-03-12 11:35:00,48.37,48.37,48.33,48.34,91900.0,28.5779,28.5779,28.5542,28.5601,91900.0
2015-03-12 11:40:00,48.34,48.35,48.3,48.32,86200.0,28.5601,28.566,28.5365,28.5483,86200.0
2015-03-12 11:45:00,48.33,48.36,48.31,48.32,87900.0,28.5542,28.572,28.5424,28.5483,87900.0
2015-03-12 11:50:00,48.31,48.38,48.31,48.38,97600.0,28.5424,28.5838,28.5424,28.5838,97600.0
2015-03-12 11:55:00,48.38,48.4,48.35,48.38,119300.0,28.5838,28.5956,28.566,28.5838,119300.0
2015-03-12 12:00:00,48.38,48.4,48.33,48.37,92300.0,28.5838,28.5956,28.5542,28.5779,92300.0
2015-03-12 12:05:00,48.37,48.38,48.32,48.33,82000.0,28.5779,28.5838,28.5483,28.5542,82000.0
2015-03-12 12:10:00,48.33,48.39,48.32,48.37,48400.0,28.5542,28.5897,28.5483,28.5779,48400.0
2015-03-12 12:15:00,48.37,48.38,48.32,48.34,84400.0,28.5779,28.5838,28.5483,28.5601,84400.0
2015-03-12 12:20:00,48.33,48.35,48.3,48.32,156500.0,28.5542,28.566,28.5365,28.5483,156500.0
2015-03-12 12:25:00,48.32,48.39,48.31,48.38,143800.0,28.5483,28.5897,28.5424,28.5838,143800.0
2015-03-12 12:30:00,48.38,48.43,48.37,48.43,119400.0,28.5838,28.6133,28.5779,28.6133,119400.0
2015-03-12 12:35:00,48.43,48.44,48.39,48.4,145500.0,28.6133,28.6192,28.5897,28.5956,145500.0
2015-03-12 12:40:00,48.4,48.42,48.37,48.41,195700.0,28.5956,28.6074,28.5779,28.6015,195700.0
2015-03-12 12:45:00,48.41,48.42,48.34,48.34,72500.0,28.6015,28.6074,28.5601,28.5601,72500.0
2015-03-12 12:50:00,48.35,48.4,48.32,48.39,83100.0,28.566,28.5956,28.5483,28.5897,83100.0
2015-03-12 12:55:00,48.39,48.43,48.38,48.42,73000.0,28.5897,28.6133,28.5838,28.6074,73000.0
2015-03-12 13:00:00,48.42,48.45,48.41,48.42,110800.0,28.6074,28.6251,28.6015,28.6074,110800.0
2015-03-12 13:05:00,48.42,48.5,48.42,48.49,60800.0,28.6074,28.6547,28.6074,28.6488,60800.0
2015-03-12 13:10:00,48.5,48.52,48.42,48.43,147700.0,28.6547,28.6665,28.6074,28.6133,147700.0
2015-03-12 13:15:00,48.44,48.51,48.43,48.5,192500.0,28.6192,28.6606,28.6133,28.6547,192500.0
2015-03-12 13:20:00,48.49,48.52,48.48,48.5,109800.0,28.6488,28.6665,28.6429,28.6547,109800.0
2015-03-12 13:25:00,48.5,48.51,48.48,48.51,80400.0,28.6547,28.6606,28.6429,28.6606,80400.0
2015-03-12 13:30:00,48.51,48.51,48.47,48.49,114100.0,28.6606,28.6606,28.6369,28.6488,114100.0
2015-03-12 13:35:00,48.49,48.55,48.48,48.54,97200.0,28.6488,28.6842,28.6429,28.6783,97200.0
2015-03-12 13:40:00,48.54,48.57,48.52,48.56,185500.0,28.6783,28.696,28.6665,28.6901,185500.0
2015-03-12 13:45:00,48.56,48.58,48.54,48.57,160000.0,28.6901,28.7019,28.6783,28.696,160000.0
2015-03-12 13:50:00,48.57,48.6,48.55,48.59,146000.0,28.696,28.7138,28.6842,28.7078,146000.0
2015-03-12 13:55:00,48.59,48.62,48.55,48.57,121400.0,28.7078,28.7256,28.6842,28.696,121400.0
2015-03-12 14:00:00,48.57,48.58,48.49,48.5,150500.0,28.696,28.7019,28.6488,28.6547,150500.0
2015-03-12 14:05:00,48.5,48.53,48.48,48.48,76400.0,28.6547,28.6724,28.6429,28.6429,76400.0
2015-03-12 14:10:00,48.49,48.54,48.48,48.51,94500.0,28.6488,28.6783,28.6429,28.6606,94500.0
2015-03-12 14:15:00,48.5,48.55,48.48,48.52,166600.0,28.6547,28.6842,28.6429,28.6665,166600.0
2015-03-12 14:20:00,48.52,48.53,48.49,48.51,153100.0,28.6665,28.6724,28.6488,28.6606,153100.0
2015-03-12 14:25:00,48.51,48.52,48.49,48.51,84500.0,28.6606,28.6665,28.6488,28.6606,84500.0
2015-03-12 14:30:00,48.52,48.56,48.51,48.55,70600.0,28.6665,28.6901,28.6606,28.6842,70600.0
2015-03-12 14:35:00,48.56,48.58,48.54,48.57,87500.0,28.6901,28.7019,28.6783,28.696,87500.0
2015-03-12 14:40:00,48.58,48.58,48.52,48.57,168700.0,28.7019,28.7019,28.6665,28.696,168700.0
2015-03-12 14:45:00,48.58,48.61,48.57,48.59,105900.0,28.7019,28.7197,28.696,28.7078,105900.0
2015-03-12 14:50:00,48.59,48.64,48.58,48.58,131900.0,28.7078,28.7374,28.7019,28.7019,131900.0
2015-03-12 14:55:00,48.59,48.62,48.56,48.61,142900.0,28.7078,28.7256,28.6901,28.7197,142900.0
2015-03-12 15:00:00,48.61,48.68,48.61,48.67,191400.0,28.7197,28.761,28.7197,28.7551,191400.0
2015-03-12 15:05:00,48.67,48.7,48.64,48.65,214700.0,28.7551,28.7728,28.7374,28.7433,214700.0
2015-03-12 15:10:00,48.66,48.71,48.65,48.69,146600.0,28.7492,28.7787,28.7433,28.7669,146600.0
2015-03-12 15:15:00,48.68,48.69,48.64,48.67,201200.0,28.761,28.7669,28.7374,28.7551,201200.0
2015-03-12 15:20:00,48.68,48.72,48.67,48.7,204800.0,28.761,28.7847,28.7551,28.7728,204800.0
2015-03-12 15:25:00,48.7,48.74,48.68,48.74,195100.0,28.7728,28.7965,28.761,28.7965,195100.0
2015-03-12 15:30:00,48.73,48.75,48.68,48.69,296600.0,28.7906,28.8024,28.761,28.7669,296600.0
2015-03-12 15:35:00,48.69,48.72,48.68,48.71,311500.0,28.7669,28.7847,28.761,28.7787,311500.0
2015-03-12 15:40:00,48.72,48.74,48.7,48.73,309600.0,28.7847,28.7965,28.7728,28.7906,309600.0
2015-03-12 15:45:00,48.73,48.75,48.71,48.73,464600.0,28.7906,28.8024,28.7787,28.7906,464600.0
2015-03-12 15:50:00,48.74,48.74,48.71,48.72,319100.0,28.7965,28.7965,28.7787,28.7847,319100.0
2015-03-12 15:55:00,48.72,48.76,48.69,48.75,1368000.0,28.7847,28.8083,28.7669,28.8024,1368000.0
2015-03-13 09:30:00,48.53,48.79,48.49,48.77,686800.0,28.6724,28.826,28.6488,28.8142,686800.0
2015-03-13 09:35:00,48.77,48.77,48.63,48.69,298300.0,28.8142,28.8142,28.7315,28.7669,298300.0
2015-03-13 09:40:00,48.7,48.71,48.67,48.68,511900.0,28.7728,28.7787,28.7551,28.761,511900.0
2015-03-13 09:45:00,48.68,48.77,48.63,48.76,272100.0,28.761,28.8142,28.7315,28.8083,272100.0
2015-03-13 09:50:00,48.76,48.8,48.71,48.77,194100.0,28.8083,28.8319,28.7787,28.8142,194100.0
2015-03-13 09:55:00,48.77,48.79,48.68,48.7,253300.0,28.8142,28.826,28.761,28.7728,253300.0
2015-03-13 10:00:00,48.7,48.78,48.69,48.73,255200.0,28.7728,28.8201,28.7669,28.7906,255200.0
2015-03-13 10:05:00,48.72,48.78,48.69,48.76,309200.0,28.7847,28.8201,28.7669,28.8083,309200.0
2015-03-13 10:10:00,48.76,48.79,48.73,48.77,134100.0,28.8083,28.826,28.7906,28.8142,134100.0
2015-03-13 10:15:00,48.76,48.83,48.74,48.83,135500.0,28.8083,28.8496,28.7965,28.8496,135500.0
2015-03-13 10:20:00,48.83,48.93,48.78,48.79,308400.0,28.8496,28.9087,28.8201,28.826,308400.0
2015-03-13 10:25:00,48.79,48.8,48.61,48.62,179800.0,28.826,28.8319,28.7197,28.7256,179800.0
2015-03-13 10:30:00,48.62,48.62,48.58,48.61,103900.0,28.7256,28.7256,28.7019,28.7197,103900.0
2015-03-13 10:35:00,48.62,48.66,48.61,48.66,145600.0,28.7256,28.7492,28.7197,28.7492,145600.0
2015-03-13 10:40:00,48.66,48.68,48.62,48.63,128100.0,28.7492,28.761,28.7256,28.7315,128100.0
2015-03-13 10:45:00,48.62,48.63,48.54,48.63,373900.0,28.7256,28.7315,28.6783,28.7315,373900.0
2015-03-13 10:50:00,48.63,48.64,48.57,48.59,246700.0,28.7315,28.7374,28.696,28.7078,246700.0
2015-03-13 10:55:00,48.59,48.65,48.53,48.54,407700.0,28.7078,28.7433,28.6724,28.6783,407700.0
2015-03-13 11:00:00,48.54,48.57,48.49,48.56,201800.0,28.6783,28.696,28.6488,28.6901,201800.0
2015-03-13 11:05:00,48.56,48.64,48.55,48.63,234200.0,28.6901,28.7374,28.6842,28.7315,234200.0
2015-03-13 11:10:00,48.63,48.7,48.61,48.69,139800.0,28.7315,28.7728,28.7197,28.7669,139800.0
2015-03-13 11:15:00,48.68,48.69,48.56,48.58,153900.0,28.761,28.7669,28.6901,28.7019,153900.0
2015-03-13 11:20:00,48.58,48.58,48.54,48.54,197000.0,28.7019,28.7019,28.6783,28.6783,197000.0
2015-03-13 11:25:00,48.54,48.57,48.52,48.55,161300.0,28.6783,28.696,28.6665,28.6842,161300.0
2015-03-13 11:30:00,48.54,48.58,48.53,48.58,213600.0,28.6783,28.7019,28.6724,28.7019,213600.0
2015-03-13 11:35:00,48.58,48.62,48.56,48.62,209100.0,28.7019,28.7256,28.6901,28.7256,209100.0
2015-03-13 11:40:00,48.62,48.64,48.56,48.62,166200.0,28.7256,28.7374,28.6901,28.7256,166200.0
2015-03-13 11:45:00,48.62,48.62,48.49,48.49,130500.0,28.7256,28.7256,28.6488,28.6488,130500.0
2015-03-13 11:50:00,48.5,48.59,48.47,48.59,162700.0,28.6547,28.7078,28.6369,28.7078,162700.0
2015-03-13 11:55:00,48.59,48.65,48.58,48.64,125400.0,28.7078,28.7433,28.7019,28.7374,125400.0
2015-03-13 12:00:00,48.63,48.64,48.58,48.6,136100.0,28.7315,28.7374,28.7019,28.7138,136100.0
2015-03-13 12:05:00,48.6,48.67,48.59,48.66,90300.0,28.7138,28.7551,28.7078,28.7492,90300.0
2015-03-13 12:10:00,48.65,48.69,48.64,48.67,98100.0,28.7433,28.7669,28.7374,28.7551,98100.0
2015-03-13 12:15:00,48.68,48.69,48.63,48.68,129900.0,28.761,28.7669,28.7315,28.761,129900.0
2015-03-13 12:20:00,48.68,48.77,48.65,48.76,146100.0,28.761,28.8142,28.7433,28.8083,146100.0
2015-03-13 12:25:00,48.75,48.76,48.69,48.72,131200.0,28.8024,28.8083,28.7669,28.7847,131200.0
2015-03-13 12:30:00,48.72,48.73,48.68,48.73,85700.0,28.7847,28.7906,28.761,28.7906,85700.0
2015-03-13 12:35:00,48.73,48.85,48.71,48.79,170100.0,28.7906,28.8615,28.7787,28.826,170100.0
2015-03-13 12:40:00,48.79,48.8,48.76,48.78,82300.0,28.826,28.8319,28.8083,28.8201,82300.0
2015-03-13 12:45:00,48.79,48.79,48.73,48.77,129200.0,28.826,28.826,28.7906,28.8142,129200.0
2015-03-13 12:50:00,48.77,48.78,48.74,48.76,116100.0,28.8142,28.8201,28.7965,28.8083,116100.0
2015-03-13 12:55:00,48.76,48.79,48.74,48.75,145900.0,28.8083,28.826,28.7965,28.8024,145900.0
2015-03-13 13:00:00,48.75,48.76,48.73,48.73,149700.0,28.8024,28.8083,28.7906,28.7906,149700.0
2015-03-13 13:05:00,48.73,48.75,48.73,48.74,119100.0,28.7906,28.8024,28.7906,28.7965,119100.0
2015-03-13 13:10:00,48.75,48.76,48.71,48.75,102100.0,28.8024,28.8083,28.7787,28.8024,102100.0
2015-03-13 13:15:00,48.74,48.75,48.72,48.74,176900.0,28.7965,28.8024,28.7847,28.7965,176900.0
2015-03-13 13:20:00,48.74,48.75,48.71,48.72,159700.0,28.7965,28.8024,28.7787,28.7847,159700.0
2015-03-13 13:25:00,48.71,48.72,48.66,48.67,252700.0,28.7787,28.7847,28.7492,28.7551,252700.0
2015-03-13 13:30:00,48.66,48.75,48.65,48.73,230300.0,28.7492,28.8024,28.7433,28.7906,230300.0
2015-03-13 13:35:00,48.73,48.74,48.7,48.72,813700.0,28.7906,28.7965,28.7728,28.7847,813700.0
2015-03-13 13:40:00,48.72,48.75,48.71,48.73,217000.0,28.7847,28.8024,28.7787,28.7906,217000.0
2015-03-13 13:45:00,48.74,48.76,48.67,48.67,284800.0,28.7965,28.8083,28.7551,28.7551,284800.0
2015-03-13 13:50:00,48.67,48.71,48.65,48.66,75500.0,28.7551,28.7787,28.7433,28.7492,75500.0
2015-03-13 13:55:00,48.66,48.67,48.62,48.67,180000.0,28.7492,28.7551,28.7256,28.7551,180000.0
2015-03-13 14:00:00,48.68,48.7,48.64,48.67,195200.0,28.761,28.7728,28.7374,28.7551,195200.0
2015-03-13 14:05:00,48.67,48.71,48.67,48.68,177800.0,28.7551,28.7787,28.7551,28.761,177800.0
2015-03-13 14:10:00,48.69,48.7,48.66,48.7,150800.0,28.7669,28.7728,28.7492,28.7728,150800.0
2015-03-13 14:15:00,48.7,48.72,48.66,48.71,189500.0,28.7728,28.7847,28.7492,28.7787,189500.0
2015-03-13 14:20:00,48.7,48.72,48.67,48.68,217600.0,28.7728,28.7847,28.7551,28.761,217600.0
2015-03-13 14:25:00,48.67,48.71,48.66,48.71,114500.0,28.7551,28.7787,28.7492,28.7787,114500.0
2015-03-13 14:30:00,48.71,48.72,48.66,48.71,249600.0,28.7787,28.7847,28.7492,28.7787,249600.0
2015-03-13 14:35:00,48.72,48.72,48.68,48.69,191400.0,28.7847,28.7847,28.761,28.7669,191400.0
2015-03-13 14:40:00,48.69,48.69,48.65,48.68,206500.0,28.7669,28.7669,28.7433,28.761,206500.0
2015-03-13 14:45:00,48.68,48.72,48.68,48.71,202000.0,28.761,28.7847,28.761,28.7787,202000.0
2015-03-13 14:50:00,48.71,48.75,48.68,48.69,105000.0,28.7787,28.8024,28.761,28.7669,105000.0
2015-03-13 14:55:00,48.68,48.79,48.67,48.77,159800.0,28.761,28.826,28.7551,28.8142,159800.0
2015-03-13 15:00:00,48.78,48.78,48.74,48.74,278300.0,28.8201,28.8201,28.7965,28.7965,278300.0
2015-03-13 15:05:00,48.74,48.77,48.73,48.76,130900.0,28.7965,28.8142,28.7906,28.8083,130900.0
2015-03-13 15:10:00,48.76,48.76,48.73,48.75,106900.0,28.8083,28.8083,28.7906,28.8024,106900.0
2015-03-13 15:15:00,48.75,48.79,48.74,48.76,145400.0,28.8024,28.826,28.7965,28.8083,145400.0
2015-03-13 15:20:00,48.76,48.77,48.73,48.77,130200.0,28.8083,28.8142,28.7906,28.8142,130200.0
2015-03-13 15:25:00,48.76,48.78,48.74,48.75,214700.0,28.8083,28.8201,28.7965,28.8024,214700.0
2015-03-13 15:30:00,48.75,48.79,48.73,48.78,499200.0,28.8024,28.826,28.7906,28.8201,499200.0
2015-03-13 15:35:00,48.78,48.78,48.75,48.77,148900.0,28.8201,28.8201,28.8024,28.8142,148900.0
2015-03-13 15:40:00,48.78,48.87,48.77,48.8,248100.0,28.8201,28.8733,28.8142,28.8319,248100.0
2015-03-13 15:45:00,48.79,48.82,48.77,48.8,240900.0,28.826,28.8437,28.8142,28.8319,240900.0
2015-03-13 15:50:00,48.81,48.86,48.79,48.86,385500.0,28.8378,28.8674,28.826,28.8674,385500.0
2015-03-13 15:55:00,48.86,48.89,48.84,48.84,710200.0,28.8674,28.8851,28.8556,28.8556,710200.0
2015-03-16 09:30:00,48.96,48.96,48.63,48.76,633700.0,28.9264,28.9264,28.7315,28.8083,633700.0
2015-03-16 09:35:00,48.76,48.94,48.75,48.9,354800.0,28.8083,28.9146,28.8024,28.891,354800.0
2015-03-16 09:40:00,48.89,48.92,48.85,48.9,197400.0,28.8851,28.9028,28.8615,28.891,197400.0
2015-03-16 09:45:00,48.9,49.06,48.89,49.03,276000.0,28.891,28.9855,28.8851,28.9678,276000.0
2015-03-16 09:50:00,49.03,49.16,49.02,49.15,295600.0,28.9678,29.0446,28.9619,29.0387,295600.0
2015-03-16 09:55:00,49.15,49.21,49.14,49.15,272300.0,29.0387,29.0742,29.0328,29.0387,272300.0
2015-03-16 10:00:00,49.15,49.22,49.15,49.2,196600.0,29.0387,29.0801,29.0387,29.0682,196600.0
2015-03-16 10:05:00,49.2,49.22,49.17,49.17,128500.0,29.0682,29.0801,29.0505,29.0505,128500.0
2015-03-16 10:10:00,49.16,49.24,49.16,49.21,171700.0,29.0446,29.0919,29.0446,29.0742,171700.0
2015-03-16 10:15:00,49.22,49.28,49.2,49.27,149100.0,29.0801,29.1155,29.0682,29.1096,149100.0
2015-03-16 10:20:00,49.27,49.28,49.21,49.24,111100.0,29.1096,29.1155,29.0742,29.0919,111100.0
2015-03-16 10:25:00,49.24,49.26,49.22,49.24,132700.0,29.0919,29.1037,29.0801,29.0919,132700.0
2015-03-16 10:30:00,49.25,49.25,49.15,49.16,119800.0,29.0978,29.0978,29.0387,29.0446,119800.0
2015-03-16 10:35:00,49.15,49.16,49.07,49.09,139800.0,29.0387,29.0446,28.9914,29.0033,139800.0
2015-03-16 10:40:00,49.09,49.1,49.05,49.07,113500.0,29.0033,29.0092,28.9796,28.9914,113500.0
2015-03-16 10:45:00,49.07,49.08,49.04,49.06,119700.0,28.9914,28.9973,28.9737,28.9855,119700.0
2015-03-16 10:50:00,49.06,49.13,49.05,49.06,229200.0,28.9855,29.0269,28.9796,28.9855,229200.0
2015-03-16 10:55:00,49.06,49.14,49.05,49.14,274200.0,28.9855,29.0328,28.9796,29.0328,274200.0
2015-03-16 11:00:00,49.14,49.19,49.13,49.17,166100.0,29.0328,29.0623,29.0269,29.0505,166100.0
2015-03-16 11:05:00,49.17,49.22,49.17,49.19,79000.0,29.0505,29.0801,29.0505,29.0623,79000.0
2015-03-16 11:10:00,49.2,49.24,49.16,49.22,107000.0,29.0682,29.0919,29.0446,29.0801,107000.0
2015-03-16 11:15:00,49.22,49.24,49.2,49.21,337900.0,29.0801,29.0919,29.0682,29.0742,337900.0
2015-03-16 11:20:00,49.21,49.28,49.2,49.27,128300.0,29.0742,29.1155,29.0682,29.1096,128300.0
2015-03-16 11:25:00,49.27,49.3,49.25,49.28,107500.0,29.1096,29.1273,29.0978,29.1155,107500.0
2015-03-16 11:30:00,49.29,49.3,49.27,49.27,202800.0,29.1214,29.1273,29.1096,29.1096,202800.0
2015-03-16 11:35:00,49.27,49.28,49.24,49.24,88300.0,29.1096,29.1155,29.0919,29.0919,88300.0
2015-03-16 11:40:00,49.24,49.26,49.22,49.22,98900.0,29.0919,29.1037,29.0801,29.0801,98900.0
2015-03-16 11:45:00,49.22,49.24,49.18,49.2,102200.0,29.0801,29.0919,29.0564,29.0682,102200.0
2015-03-16 11:50:00,49.2,49.29,49.2,49.26,111100.0,29.0682,29.1214,29.0682,29.1037,111100.0
2015-03-16 11:55:00,49.27,49.28,49.19,49.21,99200.0,29.1096,29.1155,29.0623,29.0742,99200.0
2015-03-16 12:00:00,49.21,49.23,49.17,49.21,82600.0,29.0742,29.086,29.0505,29.0742,82600.0
2015-03-16 12:05:00,49.21,49.23,49.19,49.21,72700.0,29.0742,29.086,29.0623,29.0742,72700.0
2015-03-16 12:10:00,49.21,49.24,49.2,49.23,103000.0,29.0742,29.0919,29.0682,29.086,103000.0
2015-03-16 12:15:00,49.23,49.27,49.23,49.26,67200.0,29.086,29.1096,29.086,29.1037,67200.0
2015-03-16 12:20:00,49.26,49.27,49.24,49.25,86300.0,29.1037,29.1096,29.0919,29.0978,86300.0
2015-03-16 12:25:00,49.25,49.28,49.23,49.25,132400.0,29.0978,29.1155,29.086,29.0978,132400.0
2015-03-16 12:30:00,49.25,49.27,49.22,49.25,74100.0,29.0978,29.1096,29.0801,29.0978,74100.0
2015-03-16 12:35:00,49.25,49.26,49.22,49.25,92200.0,29.0978,29.1037,29.0801,29.0978,92200.0
2015-03-16 12:40:00,49.24,49.27,49.21,49.21,105900.0,29.0919,29.1096,29.0742,29.0742,105900.0
2015-03-16 12:45:00,49.21,49.25,49.21,49.21,65000.0,29.0742,29.0978,29.0742,29.0742,65000.0
2015-03-16 12:50:00,49.21,49.26,49.21,49.23,61900.0,29.0742,29.1037,29.0742,29.086,61900.0
2015-03-16 12:55:00,49.23,49.25,49.22,49.24,91600.0,29.086,29.0978,29.0801,29.0919,91600.0
2015-03-16 13:00:00,49.25,49.25,49.18,49.19,127400.0,29.0978,29.0978,29.0564,29.0623,127400.0
2015-03-16 13:05:00,49.18,49.18,49.1,49.11,114000.0,29.0564,29.0564,29.0092,29.0151,114000.0
2015-03-16 13:10:00,49.11,49.12,49.09,49.11,135000.0,29.0151,29.021,29.0033,29.0151,135000.0
2015-03-16 13:15:00,49.11,49.12,49.09,49.11,183800.0,29.0151,29.021,29.0033,29.0151,183800.0
2015-03-16 13:20:00,49.11,49.19,49.1,49.17,164000.0,29.0151,29.0623,29.0092,29.0505,164000.0
2015-03-16 13:25:00,49.17,49.17,49.14,49.16,126600.0,29.0505,29.0505,29.0328,29.0446,126600.0
2015-03-16 13:30:00,49.16,49.19,49.14,49.14,97300.0,29.0446,29.0623,29.0328,29.0328,97300.0
2015-03-16 13:35:00,49.14,49.15,49.11,49.11,97500.0,29.0328,29.0387,29.0151,29.0151,97500.0
2015-03-16 13:40:00,49.12,49.19,49.11,49.19,126300.0,29.021,29.0623,29.0151,29.0623,126300.0
2015-03-16 13:45:00,49.19,49.26,49.19,49.25,94800.0,29.0623,29.1037,29.0623,29.0978,94800.0
2015-03-16 13:50:00,49.25,49.25,49.19,49.2,112300.0,29.0978,29.0978,29.0623,29.0682,112300.0
2015-03-16 13:55:00,49.19,49.2,49.15,49.16,74500.0,29.0623,29.0682,29.0387,29.0446,74500.0
2015-03-16 14:00:00,49.16,49.19,49.15,49.19,83400.0,29.0446,29.0623,29.0387,29.0623,83400.0
2015-03-16 14:05:00,49.18,49.22,49.18,49.22,88700.0,29.0564,29.0801,29.0564,29.0801,88700.0
2015-03-16 14:10:00,49.22,49.23,49.18,49.2,95100.0,29.0801,29.086,29.0564,29.0682,95100.0
2015-03-16 14:15:00,49.2,49.2,49.15,49.16,202700.0,29.0682,29.0682,29.0387,29.0446,202700.0
2015-03-16 14:20:00,49.16,49.23,49.15,49.22,122000.0,29.0446,29.086,29.0387,29.0801,122000.0
2015-03-16 14:25:00,49.22,49.26,49.22,49.23,92000.0,29.0801,29.1037,29.0801,29.086,92000.0
2015-03-16 14:30:00,49.24,49.28,49.22,49.27,124900.0,29.0919,29.1155,29.0801,29.1096,124900.0
2015-03-16 14:35:00,49.27,49.3,49.25,49.28,135500.0,29.1096,29.1273,29.0978,29.1155,135500.0
2015-03-16 14:40:00,49.29,49.34,49.29,49.32,166400.0,29.1214,29.151,29.1214,29.1391,166400.0
2015-03-16 14:45:00,49.32,49.37,49.32,49.35,147000.0,29.1391,29.1687,29.1391,29.1569,147000.0
2015-03-16 14:50:00,49.34,49.37,49.33,49.33,121200.0,29.151,29.1687,29.1451,29.1451,121200.0
2015-03-16 14:55:00,49.34,49.4,49.32,49.37,244000.0,29.151,29.1864,29.1391,29.1687,244000.0
2015-03-16 15:00:00,49.37,49.38,49.33,49.34,255800.0,29.1687,29.1746,29.1451,29.151,255800.0
2015-03-16 15:05:00,49.34,49.36,49.33,49.33,288600.0,29.151,29.1628,29.1451,29.1451,288600.0
2015-03-16 15:10:00,49.34,49.35,49.32,49.34,198900.0,29.151,29.1569,29.1391,29.151,198900.0
2015-03-16 15:15:00,49.34,49.35,49.32,49.33,143400.0,29.151,29.1569,29.1391,29.1451,143400.0
2015-03-16 15:20:00,49.33,49.34,49.26,49.27,217100.0,29.1451,29.151,29.1037,29.1096,217100.0
2015-03-16 15:25:00,49.27,49.3,49.24,49.3,238900.0,29.1096,29.1273,29.0919,29.1273,238900.0
2015-03-16 15:30:00,49.3,49.33,49.29,49.31,229100.0,29.1273,29.1451,29.1214,29.1332,229100.0
2015-03-16 15:35:00,49.31,49.32,49.25,49.26,261200.0,29.1332,29.1391,29.0978,29.1037,261200.0
2015-03-16 15:40:00,49.25,49.28,49.24,49.25,245100.0,29.0978,29.1155,29.0919,29.0978,245100.0
2015-03-16 15:45:00,49.25,49.27,49.24,49.26,346400.0,29.0978,29.1096,29.0919,29.1037,346400.0
2015-03-16 15:50:00,49.27,49.27,49.21,49.23,367500.0,29.1096,29.1096,29.0742,29.086,367500.0
2015-03-16 15:55:00,49.22,49.27,49.21,49.27,589900.0,29.0801,29.1096,29.0742,29.1096,589900.0
2015-03-17 09:30:00,49.01,49.1,48.89,49.09,458800.0,28.956,29.0092,28.8851,29.0033,458800.0
2015-03-17 09:35:00,49.09,49.26,49.04,49.16,314900.0,29.0033,29.1037,28.9737,29.0446,314900.0
2015-03-17 09:40:00,49.16,49.21,49.09,49.17,231700.0,29.0446,29.0742,29.0033,29.0505,231700.0
2015-03-17 09:45:00,49.17,49.22,49.11,49.11,199900.0,29.0505,29.0801,29.0151,29.0151,199900.0
2015-03-17 09:50:00,49.11,49.11,49.02,49.07,198100.0,29.0151,29.0151,28.9619,28.9914,198100.0
2015-03-17 09:55:00,49.07,49.12,49.07,49.11,116700.0,28.9914,29.021,28.9914,29.0151,116700.0
2015-03-17 10:00:00,49.1,49.17,49.09,49.16,123700.0,29.0092,29.0505,29.0033,29.0446,123700.0
2015-03-17 10:05:00,49.16,49.21,49.15,49.15,133500.0,29.0446,29.0742,29.0387,29.0387,133500.0
2015-03-17 10:10:00,49.15,49.23,49.12,49.21,129700.0,29.0387,29.086,29.021,29.0742,129700.0
2015-03-17 10:15:00,49.21,49.21,49.13,49.21,170000.0,29.0742,29.0742,29.0269,29.0742,170000.0
2015-03-17 10:20:00,49.21,49.26,49.2,49.23,180200.0,29.0742,29.1037,29.0682,29.086,180200.0
2015-03-17 10:25:00,49.22,49.23,49.18,49.21,163400.0,29.0801,29.086,29.0564,29.0742,163400.0
2015-03-17 10:30:00,49.21,49.3,49.13,49.14,327500.0,29.0742,29.1273,29.0269,29.0328,327500.0
2015-03-17 10:35:00,49.15,49.15,49.03,49.1,233200.0,29.0387,29.0387,28.9678,29.0092,233200.0
2015-03-17 10:40:00,49.09,49.1,49.04,49.05,141600.0,29.0033,29.0092,28.9737,28.9796,141600.0
2015-03-17 10:45:00,49.05,49.09,49.03,49.09,171900.0,28.9796,29.0033,28.9678,29.0033,171900.0
2015-03-17 10:50:00,49.09,49.17,49.09,49.17,102200.0,29.0033,29.0505,29.0033,29.0505,102200.0
2015-03-17 10:55:00,49.18,49.21,49.11,49.12,124700.0,29.0564,29.0742,29.0151,29.021,124700.0
2015-03-17 11:00:00,49.11,49.12,49.0,49.06,165700.0,29.0151,29.021,28.9501,28.9855,165700.0
2015-03-17 11:05:00,49.07,49.11,49.05,49.11,99900.0,28.9914,29.0151,28.9796,29.0151,99900.0
2015-03-17 11:10:00,49.11,49.13,49.07,49.13,81600.0,29.0151,29.0269,28.9914,29.0269,81600.0
2015-03-17 11:15:00,49.12,49.13,48.95,48.99,158800.0,29.021,29.0269,28.9205,28.9442,158800.0
2015-03-17 11:20:00,49.0,49.02,48.92,48.93,131200.0,28.9501,28.9619,28.9028,28.9087,131200.0
2015-03-17 11:25:00,48.93,48.98,48.91,48.97,84000.0,28.9087,28.9383,28.8969,28.9324,84000.0
2015-03-17 11:30:00,48.97,48.99,48.95,48.98,129100.0,28.9324,28.9442,28.9205,28.9383,129100.0
2015-03-17 11:35:00,48.99,48.99,48.89,48.91,266500.0,28.9442,28.9442,28.8851,28.8969,266500.0
2015-03-17 11:40:00,48.91,48.91,48.87,48.9,122500.0,28.8969,28.8969,28.8733,28.891,122500.0
2015-03-17 11:45:00,48.9,48.98,48.88,48.98,207700.0,28.891,28.9383,28.8792,28.9383,207700.0
2015-03-17 11:50:00,48.98,49.02,48.96,48.99,101700.0,28.9383,28.9619,28.9264,28.9442,101700.0
2015-03-17 11:55:00,49.0,49.06,49.0,49.05,96600.0,28.9501,28.9855,28.9501,28.9796,96600.0
2015-03-17 12:00:00,49.05,49.06,48.94,48.96,272400.0,28.9796,28.9855,28.9146,28.9264,272400.0
2015-03-17 12:05:00,48.96,49.0,48.93,48.94,145700.0,28.9264,28.9501,28.9087,28.9146,145700.0
2015-03-17 12:10:00,48.93,48.96,48.93,48.96,368300.0,28.9087,28.9264,28.9087,28.9264,368300.0
2015-03-17 12:15:00,48.96,48.96,48.93,48.95,73300.0,28.9264,28.9264,28.9087,28.9205,73300.0
2015-03-17 12:20:00,48.95,48.95,48.88,48.88,110700.0,28.9205,28.9205,28.8792,28.8792,110700.0
2015-03-17 12:25:00,48.88,48.95,48.88,48.94,87400.0,28.8792,28.9205,28.8792,28.9146,87400.0
2015-03-17 12:30:00,48.94,48.96,48.92,48.96,57600.0,28.9146,28.9264,28.9028,28.9264,57600.0
2015-03-17 12:35:00,48.96,49.01,48.94,49.0,118500.0,28.9264,28.956,28.9146,28.9501,118500.0
2015-03-17 12:40:00,49.0,49.02,48.96,49.01,118300.0,28.9501,28.9619,28.9264,28.956,118300.0
2015-03-17 12:45:00,49.02,49.05,49.01,49.03,48800.0,28.9619,28.9796,28.956,28.9678,48800.0
2015-03-17 12:50:00,49.02,49.06,49.01,49.03,75900.0,28.9619,28.9855,28.956,28.9678,75900.0
2015-03-17 12:55:00,49.04,49.06,49.02,49.05,61000.0,28.9737,28.9855,28.9619,28.9796,61000.0
2015-03-17 13:00:00,49.06,49.08,49.03,49.07,75800.0,28.9855,28.9973,28.9678,28.9914,75800.0
2015-03-17 13:05:00,49.07,49.12,49.06,49.1,79300.0,28.9914,29.021,28.9855,29.0092,79300.0
2015-03-17 13:10:00,49.1,49.11,49.08,49.11,89600.0,29.0092,29.0151,28.9973,29.0151,89600.0
2015-03-17 13:15:00,49.11,49.14,49.07,49.08,99400.0,29.0151,29.0328,28.9914,28.9973,99400.0
2015-03-17 13:20:00,49.08,49.08,49.03,49.05,65000.0,28.9973,28.9973,28.9678,28.9796,65000.0
2015-03-17 13:25:00,49.06,49.07,49.03,49.05,55700.0,28.9855,28.9914,28.9678,28.9796,55700.0
2015-03-17 13:30:00,49.05,49.09,49.03,49.04,72500.0,28.9796,29.0033,28.9678,28.9737,72500.0
2015-03-17 13:35:00,49.04,49.05,49.02,49.03,67500.0,28.9737,28.9796,28.9619,28.9678,67500.0
2015-03-17 13:40:00,49.04,49.1,49.03,49.1,53800.0,28.9737,29.0092,28.9678,29.0092,53800.0
2015-03-17 13:45:00,49.1,49.11,49.04,49.07,60900.0,29.0092,29.0151,28.9737,28.9914,60900.0
2015-03-17 13:50:00,49.07,49.11,49.05,49.08,72200.0,28.9914,29.0151,28.9796,28.9973,72200.0
2015-03-17 13:55:00,49.08,49.14,49.07,49.12,123300.0,28.9973,29.0328,28.9914,29.021,123300.0
2015-03-17 14:00:00,49.11,49.13,49.09,49.09,114400.0,29.0151,29.0269,29.0033,29.0033,114400.0
2015-03-17 14:05:00,49.09,49.1,48.99,49.03,269200.0,29.0033,29.0092,28.9442,28.9678,269200.0
2015-03-17 14:10:00,49.02,49.06,49.01,49.02,71800.0,28.9619,28.9855,28.956,28.9619,71800.0
2015-03-17 14:15:00,49.02,49.04,48.97,49.0,112200.0,28.9619,28.9737,28.9324,28.9501,112200.0
2015-03-17 14:20:00,49.0,49.02,48.98,48.99,81900.0,28.9501,28.9619,28.9383,28.9442,81900.0
2015-03-17 14:25:00,48.99,49.02,48.98,49.0,61700.0,28.9442,28.9619,28.9383,28.9501,61700.0
2015-03-17 14:30:00,49.01,49.03,49.0,49.0,124100.0,28.956,28.9678,28.9501,28.9501,124100.0
2015-03-17 14:35:00,49.01,49.02,48.97,49.0,149100.0,28.956,28.9619,28.9324,28.9501,149100.0
2015-03-17 14:40:00,48.99,49.0,48.96,48.96,108600.0,28.9442,28.9501,28.9264,28.9264,108600.0
2015-03-17 14:45:00,48.96,48.99,48.95,48.97,81200.0,28.9264,28.9442,28.9205,28.9324,81200.0
2015-03-17 14:50:00,48.96,48.98,48.94,48.95,87100.0,28.9264,28.9383,28.9146,28.9205,87100.0
2015-03-17 14:55:00,48.95,49.0,48.95,48.96,145100.0,28.9205,28.9501,28.9205,28.9264,145100.0
2015-03-17 15:00:00,48.96,48.99,48.95,48.98,120500.0,28.9264,28.9442,28.9205,28.9383,120500.0
2015-03-17 15:05:00,48.98,49.0,48.96,49.0,100100.0,28.9383,28.9501,28.9264,28.9501,100100.0
2015-03-17 15:10:00,49.0,49.04,48.99,49.02,130200.0,28.9501,28.9737,28.9442,28.9619,130200.0
2015-03-17 15:15:00,49.02,49.04,48.97,49.01,213000.0,28.9619,28.9737,28.9324,28.956,213000.0
2015-03-17 15:20:00,49.01,49.05,49.0,49.04,152700.0,28.956,28.9796,28.9501,28.9737,152700.0
2015-03-17 15:25:00,49.04,49.07,49.02,49.04,140200.0,28.9737,28.9914,28.9619,28.9737,140200.0
2015-03-17 15:30:00,49.05,49.06,49.03,49.05,236200.0,28.9796,28.9855,28.9678,28.9796,236200.0
2015-03-17 15:35:00,49.05,49.07,49.04,49.07,175600.0,28.9796,28.9914,28.9737,28.9914,175600.0
2015-03-17 15:40:00,49.07,49.07,48.98,49.0,246400.0,28.9914,28.9914,28.9383,28.9501,246400.0
2015-03-17 15:45:00,49.0,49.11,49.0,49.05,511800.0,28.9501,29.0151,28.9501,28.9796,511800.0
2015-03-17 15:50:00,49.05,49.06,49.03,49.05,255800.0,28.9796,28.9855,28.9678,28.9796,255800.0
2015-03-17 15:55:00,49.06,49.06,48.95,48.95,723400.0,28.9855,28.9855,28.9205,28.9205,723400.0
2015-03-18 09:30:00,48.75,49.1,48.74,49.03,451400.0,28.8024,29.0092,28.7965,28.9678,451400.0
2015-03-18 09:35:00,49.04,49.07,49.0,49.04,169500.0,28.9737,28.9914,28.9501,28.9737,169500.0
2015-03-18 09:40:00,49.04,49.09,49.0,49.0,235500.0,28.9737,29.0033,28.9501,28.9501,235500.0
2015-03-18 09:45:00,49.0,49.0,48.9,48.97,113500.0,28.9501,28.9501,28.891,28.9324,113500.0
2015-03-18 09:50:00,48.96,48.96,48.85,48.91,378600.0,28.9264,28.9264,28.8615,28.8969,378600.0
2015-03-18 09:55:00,48.91,48.95,48.87,48.93,95100.0,28.8969,28.9205,28.8733,28.9087,95100.0
2015-03-18 10:00:00,48.94,48.94,48.81,48.89,129000.0,28.9146,28.9146,28.8378,28.8851,129000.0
2015-03-18 10:05:00,48.89,48.9,48.83,48.85,101800.0,28.8851,28.891,28.8496,28.8615,101800.0
2015-03-18 10:10:00,48.85,48.9,48.84,48.9,85600.0,28.8615,28.891,28.8556,28.891,85600.0
2015-03-18 10:15:00,48.9,48.93,48.87,48.9,87200.0,28.891,28.9087,28.8733,28.891,87200.0
2015-03-18 10:20:00,48.9,48.94,48.86,48.88,79300.0,28.891,28.9146,28.8674,28.8792,79300.0
2015-03-18 10:25:00,48.88,48.95,48.86,48.92,77200.0,28.8792,28.9205,28.8674,28.9028,77200.0
2015-03-18 10:30:00,48.92,48.93,48.85,48.87,61400.0,28.9028,28.9087,28.8615,28.8733,61400.0
2015-03-18 10:35:00,48.88,48.91,48.86,48.88,78100.0,28.8792,28.8969,28.8674,28.8792,78100.0
2015-03-18 10:40:00,48.88,48.91,48.86,48.91,69800.0,28.8792,28.8969,28.8674,28.8969,69800.0
2015-03-18 10:45:00,48.91,48.93,48.9,48.92,65900.0,28.8969,28.9087,28.891,28.9028,65900.0
2015-03-18 10:50:00,48.91,48.93,48.89,48.91,71600.0,28.8969,28.9087,28.8851,28.8969,71600.0
2015-03-18 10:55:00,48.91,48.93,48.9,48.93,76400.0,28.8969,28.9087,28.891,28.9087,76400.0
2015-03-18 11:00:00,48.93,48.96,48.92,48.96,76600.0,28.9087,28.9264,28.9028,28.9264,76600.0
2015-03-18 11:05:00,48.96,49.01,48.95,48.99,76400.0,28.9264,28.956,28.9205,28.9442,76400.0
2015-03-18 11:10:00,49.0,49.0,48.94,48.95,74000.0,28.9501,28.9501,28.9146,28.9205,74000.0
2015-03-18 11:15:00,48.94,48.95,48.89,48.89,76100.0,28.9146,28.9205,28.8851,28.8851,76100.0
2015-03-18 11:20:00,48.89,48.91,48.87,48.88,60900.0,28.8851,28.8969,28.8733,28.8792,60900.0
2015-03-18 11:25:00,48.88,48.88,48.83,48.84,96700.0,28.8792,28.8792,28.8496,28.8556,96700.0
2015-03-18 11:30:00,48.84,48.86,48.81,48.86,81400.0,28.8556,28.8674,28.8378,28.8674,81400.0
2015-03-18 11:35:00,48.86,48.89,48.84,48.89,49300.0,28.8674,28.8851,28.8556,28.8851,49300.0
2015-03-18 11:40:00,48.89,48.91,48.85,48.87,97500.0,28.8851,28.8969,28.8615,28.8733,97500.0
2015-03-18 11:45:00,48.87,48.9,48.82,48.83,60400.0,28.8733,28.891,28.8437,28.8496,60400.0
2015-03-18 11:50:00,48.83,48.87,48.82,48.83,77900.0,28.8496,28.8733,28.8437,28.8496,77900.0
2015-03-18 11:55:00,48.84,48.89,48.83,48.86,66200.0,28.8556,28.8851,28.8496,28.8674,66200.0
2015-03-18 12:00:00,48.86,48.87,48.83,48.86,88300.0,28.8674,28.8733,28.8496,28.8674,88300.0
2015-03-18 12:05:00,48.87,48.9,48.86,48.9,63600.0,28.8733,28.891,28.8674,28.891,63600.0
2015-03-18 12:10:00,48.9,48.91,48.79,48.8,214500.0,28.891,28.8969,28.826,28.8319,214500.0
2015-03-18 12:15:00,48.8,48.81,48.74,48.77,349900.0,28.8319,28.8378,28.7965,28.8142,349900.0
2015-03-18 12:20:00,48.77,48.77,48.72,48.77,182300.0,28.8142,28.8142,28.7847,28.8142,182300.0
2015-03-18 12:25:00,48.77,48.79,48.74,48.74,162700.0,28.8142,28.826,28.7965,28.7965,162700.0
2015-03-18 12:30:00,48.74,48.76,48.74,48.76,93600.0,28.7965,28.8083,28.7965,28.8083,93600.0
2015-03-18 12:35:00,48.76,48.77,48.74,48.76,109200.0,28.8083,28.8142,28.7965,28.8083,109200.0
2015-03-18 12:40:00,48.76,48.79,48.74,48.76,194400.0,28.8083,28.826,28.7965,28.8083,194400.0
2015-03-18 12:45:00,48.75,48.75,48.69,48.74,84800.0,28.8024,28.8024,28.7669,28.7965,84800.0
2015-03-18 12:50:00,48.74,48.79,48.73,48.78,204600.0,28.7965,28.826,28.7906,28.8201,204600.0
2015-03-18 12:55:00,48.78,48.79,48.72,48.73,75500.0,28.8201,28.826,28.7847,28.7906,75500.0
2015-03-18 13:00:00,48.73,48.73,48.71,48.72,47000.0,28.7906,28.7906,28.7787,28.7847,47000.0
2015-03-18 13:05:00,48.72,48.73,48.68,48.72,110400.0,28.7847,28.7906,28.761,28.7847,110400.0
2015-03-18 13:10:00,48.73,48.76,48.7,48.75,65700.0,28.7906,28.8083,28.7728,28.8024,65700.0
2015-03-18 13:15:00,48.74,48.76,48.72,48.75,69600.0,28.7965,28.8083,28.7847,28.8024,69600.0
2015-03-18 13:20:00,48.75,48.79,48.73,48.73,102800.0,28.8024,28.826,28.7906,28.7906,102800.0
2015-03-18 13:25:00,48.74,48.76,48.72,48.73,72000.0,28.7965,28.8083,28.7847,28.7906,72000.0
2015-03-18 13:30:00,48.73,48.74,48.58,48.72,317900.0,28.7906,28.7965,28.7019,28.7847,317900.0
2015-03-18 13:35:00,48.72,48.73,48.63,48.65,70700.0,28.7847,28.7906,28.7315,28.7433,70700.0
2015-03-18 13:40:00,48.66,48.69,48.57,48.68,157000.0,28.7492,28.7669,28.696,28.761,157000.0
2015-03-18 13:45:00,48.68,48.68,48.6,48.61,124700.0,28.761,28.761,28.7138,28.7197,124700.0
2015-03-18 13:50:00,48.61,48.62,48.47,48.48,404900.0,28.7197,28.7256,28.6369,28.6429,404900.0
2015-03-18 13:55:00,48.48,48.77,48.48,48.71,144000.0,28.6429,28.8142,28.6429,28.7787,144000.0
2015-03-18 14:00:00,48.71,49.22,48.7,49.08,597300.0,28.7787,29.0801,28.7728,28.9973,597300.0
2015-03-18 14:05:00,49.08,49.37,49.05,49.25,368300.0,28.9973,29.1687,28.9796,29.0978,368300.0
2015-03-18 14:10:00,49.25,49.45,49.25,49.43,710300.0,29.0978,29.2159,29.0978,29.2041,710300.0
2015-03-18 14:15:00,49.42,49.63,49.42,49.49,593500.0,29.1982,29.3223,29.1982,29.2396,593500.0
2015-03-18 14:20:00,49.5,49.51,49.39,49.44,221600.0,29.2455,29.2514,29.1805,29.21,221600.0
2015-03-18 14:25:00,49.44,49.49,49.36,49.47,217400.0,29.21,29.2396,29.1628,29.2278,217400.0
2015-03-18 14:30:00,49.47,49.62,49.44,49.51,349600.0,29.2278,29.3164,29.21,29.2514,349600.0
2015-03-18 14:35:00,49.51,49.55,49.48,49.49,195900.0,29.2514,29.275,29.2337,29.2396,195900.0
2015-03-18 14:40:00,49.5,49.58,49.47,49.51,255100.0,29.2455,29.2928,29.2278,29.2514,255100.0
2015-03-18 14:45:00,49.52,49.53,49.37,49.43,160800.0,29.2573,29.2632,29.1687,29.2041,160800.0
2015-03-18 14:50:00,49.42,49.47,49.39,49.46,212400.0,29.1982,29.2278,29.1805,29.2219,212400.0
2015-03-18 14:55:00,49.46,49.52,49.41,49.51,182600.0,29.2219,29.2573,29.1923,29.2514,182600.0
2015-03-18 15:00:00,49.5,49.67,49.45,49.66,309900.0,29.2455,29.3459,29.2159,29.34,309900.0
2015-03-18 15:05:00,49.66,49.66,49.58,49.58,303900.0,29.34,29.34,29.2928,29.2928,303900.0
2015-03-18 15:10:00,49.59,49.64,49.56,49.63,353400.0,29.2987,29.3282,29.2809,29.3223,353400.0
2015-03-18 15:15:00,49.62,49.68,49.58,49.65,418600.0,29.3164,29.3518,29.2928,29.3341,418600.0
2015-03-18 15:20:00,49.64,49.69,49.64,49.66,287200.0,29.3282,29.3577,29.3282,29.34,287200.0
2015-03-18 15:25:00,49.66,49.66,49.57,49.58,205400.0,29.34,29.34,29.2868,29.2928,205400.0
2015-03-18 15:30:00,49.58,49.59,49.53,49.54,242100.0,29.2928,29.2987,29.2632,29.2691,242100.0
2015-03-18 15:35:00,49.54,49.55,49.5,49.54,263000.0,29.2691,29.275,29.2455,29.2691,263000.0
2015-03-18 15:40:00,49.53,49.55,49.48,49.5,336000.0,29.2632,29.275,29.2337,29.2455,336000.0
2015-03-18 15:45:00,49.5,49.51,49.42,49.43,408500.0,29.2455,29.2514,29.1982,29.2041,408500.0
2015-03-18 15:50:00,49.43,49.49,49.43,49.47,460600.0,29.2041,29.2396,29.2041,29.2278,460600.0
2015-03-18 15:55:00,49.47,49.54,49.43,49.52,853100.0,29.2278,29.2691,29.2041,29.2573,853100.0
2015-03-19 09:30:00,49.23,49.4,49.15,49.3,568500.0,29.086,29.1864,29.0387,29.1273,568500.0
2015-03-19 09:35:00,49.3,49.32,49.17,49.2,244700.0,29.1273,29.1391,29.0505,29.0682,244700.0
2015-03-19 09:40:00,49.19,49.24,49.12,49.16,196800.0,29.0623,29.0919,29.021,29.0446,196800.0
2015-03-19 09:45:00,49.16,49.16,49.0,49.1,334400.0,29.0446,29.0446,28.9501,29.0092,334400.0
2015-03-19 09:50:00,49.09,49.23,49.06,49.21,276900.0,29.0033,29.086,28.9855,29.0742,276900.0
2015-03-19 09:55:00,49.2,49.33,49.18,49.32,162200.0,29.0682,29.1451,29.0564,29.1391,162200.0
2015-03-19 10:00:00,49.31,49.33,49.27,49.3,146600.0,29.1332,29.1451,29.1096,29.1273,146600.0
2015-03-19 10:05:00,49.31,49.36,49.29,49.36,96700.0,29.1332,29.1628,29.1214,29.1628,96700.0
2015-03-19 10:10:00,49.36,49.44,49.34,49.4,135900.0,29.1628,29.21,29.151,29.1864,135900.0
2015-03-19 10:15:00,49.4,49.46,49.35,49.42,260600.0,29.1864,29.2219,29.1569,29.1982,260600.0
2015-03-19 10:20:00,49.42,49.46,49.39,49.4,124100.0,29.1982,29.2219,29.1805,29.1864,124100.0
2015-03-19 10:25:00,49.41,49.41,49.39,49.39,87000.0,29.1923,29.1923,29.1805,29.1805,87000.0
2015-03-19 10:30:00,49.4,49.41,49.33,49.38,87400.0,29.1864,29.1923,29.1451,29.1746,87400.0
2015-03-19 10:35:00,49.38,49.4,49.34,49.4,99500.0,29.1746,29.1864,29.151,29.1864,99500.0
2015-03-19 10:40:00,49.39,49.4,49.3,49.31,130800.0,29.1805,29.1864,29.1273,29.1332,130800.0
2015-03-19 10:45:00,49.31,49.32,49.26,49.31,120800.0,29.1332,29.1391,29.1037,29.1332,120800.0
2015-03-19 10:50:00,49.3,49.39,49.3,49.38,112300.0,29.1273,29.1805,29.1273,29.1746,112300.0
2015-03-19 10:55:00,49.39,49.41,49.35,49.41,152500.0,29.1805,29.1923,29.1569,29.1923,152500.0
2015-03-19 11:00:00,49.41,49.42,49.39,49.4,133400.0,29.1923,29.1982,29.1805,29.1864,133400.0
2015-03-19 11:05:00,49.4,49.42,49.39,49.41,100300.0,29.1864,29.1982,29.1805,29.1923,100300.0
2015-03-19 11:10:00,49.41,49.42,49.35,49.36,120800.0,29.1923,29.1982,29.1569,29.1628,120800.0
2015-03-19 11:15:00,49.36,49.36,49.32,49.34,128000.0,29.1628,29.1628,29.1391,29.151,128000.0
2015-03-19 11:20:00,49.35,49.41,49.34,49.38,103800.0,29.1569,29.1923,29.151,29.1746,103800.0
2015-03-19 11:25:00,49.38,49.39,49.32,49.32,94900.0,29.1746,29.1805,29.1391,29.1391,94900.0
2015-03-19 11:30:00,49.33,49.33,49.17,49.2,169800.0,29.1451,29.1451,29.0505,29.0682,169800.0
2015-03-19 11:35:00,49.2,49.28,49.19,49.28,109200.0,29.0682,29.1155,29.0623,29.1155,109200.0
2015-03-19 11:40:00,49.27,49.29,49.25,49.29,162200.0,29.1096,29.1214,29.0978,29.1214,162200.0
2015-03-19 11:45:00,49.29,49.3,49.26,49.27,84500.0,29.1214,29.1273,29.1037,29.1096,84500.0
2015-03-19 11:50:00,49.27,49.31,49.25,49.3,95000.0,29.1096,29.1332,29.0978,29.1273,95000.0
2015-03-19 11:55:00,49.3,49.39,49.29,49.39,105800.0,29.1273,29.1805,29.1214,29.1805,105800.0
2015-03-19 12:00:00,49.39,49.39,49.32,49.37,95100.0,29.1805,29.1805,29.1391,29.1687,95100.0
2015-03-19 12:05:00,49.38,49.44,49.37,49.41,193300.0,29.1746,29.21,29.1687,29.1923,193300.0
2015-03-19 12:10:00,49.4,49.45,49.38,49.45,89200.0,29.1864,29.2159,29.1746,29.2159,89200.0
2015-03-19 12:15:00,49.45,49.45,49.39,49.44,110000.0,29.2159,29.2159,29.1805,29.21,110000.0
2015-03-19 12:20:00,49.44,49.49,49.41,49.45,138800.0,29.21,29.2396,29.1923,29.2159,138800.0
2015-03-19 12:25:00,49.45,49.5,49.45,49.47,76000.0,29.2159,29.2455,29.2159,29.2278,76000.0
2015-03-19 12:30:00,49.47,49.48,49.37,49.38,85100.0,29.2278,29.2337,29.1687,29.1746,85100.0
2015-03-19 12:35:00,49.38,49.38,49.28,49.28,122800.0,29.1746,29.1746,29.1155,29.1155,122800.0
2015-03-19 12:40:00,49.28,49.31,49.25,49.29,80700.0,29.1155,29.1332,29.0978,29.1214,80700.0
2015-03-19 12:45:00,49.29,49.3,49.26,49.28,92100.0,29.1214,29.1273,29.1037,29.1155,92100.0
2015-03-19 12:50:00,49.27,49.28,49.22,49.24,84700.0,29.1096,29.1155,29.0801,29.0919,84700.0
2015-03-19 12:55:00,49.24,49.24,49.2,49.21,82100.0,29.0919,29.0919,29.0682,29.0742,82100.0
2015-03-19 13:00:00,49.2,49.24,49.19,49.23,62000.0,29.0682,29.0919,29.0623,29.086,62000.0
2015-03-19 13:05:00,49.23,49.28,49.22,49.27,86300.0,29.086,29.1155,29.0801,29.1096,86300.0
2015-03-19 13:10:00,49.27,49.28,49.26,49.27,50200.0,29.1096,29.1155,29.1037,29.1096,50200.0
2015-03-19 13:15:00,49.27,49.28,49.26,49.27,77500.0,29.1096,29.1155,29.1037,29.1096,77500.0
2015-03-19 13:20:00,49.26,49.32,49.26,49.32,112300.0,29.1037,29.1391,29.1037,29.1391,112300.0
2015-03-19 13:25:00,49.32,49.35,49.3,49.32,68700.0,29.1391,29.1569,29.1273,29.1391,68700.0
2015-03-19 13:30:00,49.33,49.34,49.31,49.34,60700.0,29.1451,29.151,29.1332,29.151,60700.0
2015-03-19 13:35:00,49.34,49.34,49.28,49.28,69400.0,29.151,29.151,29.1155,29.1155,69400.0
2015-03-19 13:40:00,49.28,49.28,49.23,49.23,106800.0,29.1155,29.1155,29.086,29.086,106800.0
2015-03-19 13:45:00,49.24,49.24,49.21,49.22,67500.0,29.0919,29.0919,29.0742,29.0801,67500.0
2015-03-19 13:50:00,49.23,49.25,49.2,49.24,85200.0,29.086,29.0978,29.0682,29.0919,85200.0
2015-03-19 13:55:00,49.24,49.25,49.17,49.18,112700.0,29.0919,29.0978,29.0505,29.0564,112700.0
2015-03-19 14:00:00,49.19,49.21,49.18,49.2,64600.0,29.0623,29.0742,29.0564,29.0682,64600.0
2015-03-19 14:05:00,49.21,49.28,49.2,49.28,88600.0,29.0742,29.1155,29.0682,29.1155,88600.0
2015-03-19 14:10:00,49.28,49.34,49.26,49.27,118300.0,29.1155,29.151,29.1037,29.1096,118300.0
2015-03-19 14:15:00,49.28,49.29,49.2,49.24,113300.0,29.1155,29.1214,29.0682,29.0919,113300.0
2015-03-19 14:20:00,49.24,49.25,49.19,49.21,91300.0,29.0919,29.0978,29.0623,29.0742,91300.0
2015-03-19 14:25:00,49.2,49.26,49.19,49.25,88800.0,29.0682,29.1037,29.0623,29.0978,88800.0
2015-03-19 14:30:00,49.25,49.29,49.24,49.27,91000.0,29.0978,29.1214,29.0919,29.1096,91000.0
2015-03-19 14:35:00,49.27,49.27,49.2,49.25,114200.0,29.1096,29.1096,29.0682,29.0978,114200.0
2015-03-19 14:40:00,49.25,49.29,49.24,49.27,112100.0,29.0978,29.1214,29.0919,29.1096,112100.0
2015-03-19 14:45:00,49.27,49.3,49.26,49.29,92400.0,29.1096,29.1273,29.1037,29.1214,92400.0
2015-03-19 14:50:00,49.29,49.35,49.26,49.26,101200.0,29.1214,29.1569,29.1037,29.1037,101200.0
2015-03-19 14:55:00,49.26,49.33,49.24,49.32,84400.0,29.1037,29.1451,29.0919,29.1391,84400.0
2015-03-19 15:00:00,49.32,49.33,49.3,49.32,110100.0,29.1391,29.1451,29.1273,29.1391,110100.0
2015-03-19 15:05:00,49.31,49.33,49.25,49.26,124900.0,29.1332,29.1451,29.0978,29.1037,124900.0
2015-03-19 15:10:00,49.26,49.28,49.22,49.27,145000.0,29.1037,29.1155,29.0801,29.1096,145000.0
2015-03-19 15:15:00,49.27,49.3,49.26,49.3,215300.0,29.1096,29.1273,29.1037,29.1273,215300.0
2015-03-19 15:20:00,49.3,49.3,49.24,49.25,190100.0,29.1273,29.1273,29.0919,29.0978,190100.0
2015-03-19 15:25:00,49.25,49.3,49.25,49.28,171000.0,29.0978,29.1273,29.0978,29.1155,171000.0
2015-03-19 15:30:00,49.28,49.35,49.25,49.34,189800.0,29.1155,29.1569,29.0978,29.151,189800.0
2015-03-19 15:35:00,49.34,49.38,49.33,49.37,201300.0,29.151,29.1746,29.1451,29.1687,201300.0
2015-03-19 15:40:00,49.38,49.38,49.28,49.3,273400.0,29.1746,29.1746,29.1155,29.1273,273400.0
2015-03-19 15:45:00,49.3,49.34,49.29,49.34,279500.0,29.1273,29.151,29.1214,29.151,279500.0
2015-03-19 15:50:00,49.34,49.35,49.3,49.34,312900.0,29.151,29.1569,29.1273,29.151,312900.0
2015-03-19 15:55:00,49.34,49.35,49.31,49.32,501700.0,29.151,29.1569,29.1332,29.1391,501700.0
2015-03-20 09:30:00,49.34,49.49,49.19,49.37,4684300.0,29.151,29.2396,29.0623,29.1687,4684300.0
2015-03-20 09:35:00,49.38,49.4,49.24,49.35,276300.0,29.1746,29.1864,29.0919,29.1569,276300.0
2015-03-20 09:40:00,49.35,49.37,49.28,49.33,153000.0,29.1569,29.1687,29.1155,29.1451,153000.0
2015-03-20 09:45:00,49.33,49.41,49.32,49.39,135200.0,29.1451,29.1923,29.1391,29.1805,135200.0
2015-03-20 09:50:00,49.39,49.5,49.39,49.5,167500.0,29.1805,29.2455,29.1805,29.2455,167500.0
2015-03-20 09:55:00,49.5,49.5,49.41,49.44,125800.0,29.2455,29.2455,29.1923,29.21,125800.0
2015-03-20 10:00:00,49.45,49.6,49.43,49.6,230100.0,29.2159,29.3046,29.2041,29.3046,230100.0
2015-03-20 10:05:00,49.6,49.6,49.5,49.52,94800.0,29.3046,29.3046,29.2455,29.2573,94800.0
2015-03-20 10:10:00,49.51,49.6,49.48,49.58,188000.0,29.2514,29.3046,29.2337,29.2928,188000.0
2015-03-20 10:15:00,49.57,49.6,49.52,49.59,141400.0,29.2868,29.3046,29.2573,29.2987,141400.0
2015-03-20 10:20:00,49.59,49.68,49.59,49.66,134100.0,29.2987,29.3518,29.2987,29.34,134100.0
2015-03-20 10:25:00,49.65,49.7,49.64,49.68,153500.0,29.3341,29.3637,29.3282,29.3518,153500.0
2015-03-20 10:30:00,49.69,49.74,49.63,49.74,246400.0,29.3577,29.3873,29.3223,29.3873,246400.0
2015-03-20 10:35:00,49.74,49.79,49.72,49.74,296600.0,29.3873,29.4168,29.3755,29.3873,296600.0
2015-03-20 10:40:00,49.73,49.75,49.67,49.68,232900.0,29.3814,29.3932,29.3459,29.3518,232900.0
2015-03-20 10:45:00,49.68,49.68,49.59,49.59,201100.0,29.3518,29.3518,29.2987,29.2987,201100.0
2015-03-20 10:50:00,49.59,49.66,49.57,49.66,110900.0,29.2987,29.34,29.2868,29.34,110900.0
2015-03-20 10:55:00,49.66,49.78,49.65,49.77,149700.0,29.34,29.4109,29.3341,29.405,149700.0
2015-03-20 11:00:00,49.77,49.79,49.74,49.78,151200.0,29.405,29.4168,29.3873,29.4109,151200.0
2015-03-20 11:05:00,49.77,49.79,49.74,49.74,92700.0,29.405,29.4168,29.3873,29.3873,92700.0
2015-03-20 11:10:00,49.75,49.75,49.69,49.72,102300.0,29.3932,29.3932,29.3577,29.3755,102300.0
2015-03-20 11:15:00,49.72,49.75,49.72,49.72,72800.0,29.3755,29.3932,29.3755,29.3755,72800.0
2015-03-20 11:20:00,49.72,49.77,49.7,49.77,117000.0,29.3755,29.405,29.3637,29.405,117000.0
2015-03-20 11:25:00,49.77,49.79,49.76,49.77,86600.0,29.405,29.4168,29.3991,29.405,86600.0
2015-03-20 11:30:00,49.77,49.77,49.74,49.77,106800.0,29.405,29.405,29.3873,29.405,106800.0
2015-03-20 11:35:00,49.76,49.79,49.71,49.71,112400.0,29.3991,29.4168,29.3696,29.3696,112400.0
2015-03-20 11:40:00,49.71,49.73,49.71,49.72,95000.0,29.3696,29.3814,29.3696,29.3755,95000.0
2015-03-20 11:45:00,49.71,49.72,49.69,49.7,132700.0,29.3696,29.3755,29.3577,29.3637,132700.0
2015-03-20 11:50:00,49.7,49.75,49.69,49.73,93400.0,29.3637,29.3932,29.3577,29.3814,93400.0
2015-03-20 11:55:00,49.73,49.76,49.73,49.74,131700.0,29.3814,29.3991,29.3814,29.3873,131700.0
2015-03-20 12:00:00,49.74,49.76,49.73,49.76,95900.0,29.3873,29.3991,29.3814,29.3991,95900.0
2015-03-20 12:05:00,49.76,49.76,49.72,49.73,145800.0,29.3991,29.3991,29.3755,29.3814,145800.0
2015-03-20 12:10:00,49.74,49.75,49.73,49.75,92700.0,29.3873,29.3932,29.3814,29.3932,92700.0
2015-03-20 12:15:00,49.75,49.77,49.72,49.77,84000.0,29.3932,29.405,29.3755,29.405,84000.0
2015-03-20 12:20:00,49.77,49.78,49.74,49.77,72200.0,29.405,29.4109,29.3873,29.405,72200.0
2015-03-20 12:25:00,49.76,49.77,49.73,49.76,106000.0,29.3991,29.405,29.3814,29.3991,106000.0
2015-03-20 12:30:00,49.76,49.76,49.72,49.73,95800.0,29.3991,29.3991,29.3755,29.3814,95800.0
2015-03-20 12:35:00,49.74,49.74,49.7,49.72,147800.0,29.3873,29.3873,29.3637,29.3755,147800.0
2015-03-20 12:40:00,49.72,49.73,49.7,49.7,108400.0,29.3755,29.3814,29.3637,29.3637,108400.0
2015-03-20 12:45:00,49.7,49.73,49.69,49.72,109300.0,29.3637,29.3814,29.3577,29.3755,109300.0
2015-03-20 12:50:00,49.72,49.78,49.71,49.77,193900.0,29.3755,29.4109,29.3696,29.405,193900.0
2015-03-20 12:55:00,49.78,49.78,49.74,49.76,113100.0,29.4109,29.4109,29.3873,29.3991,113100.0
2015-03-20 13:00:00,49.77,49.82,49.76,49.82,197400.0,29.405,29.4346,29.3991,29.4346,197400.0
2015-03-20 13:05:00,49.82,49.84,49.79,49.81,63800.0,29.4346,29.4464,29.4168,29.4286,63800.0
2015-03-20 13:10:00,49.8,49.83,49.8,49.8,94100.0,29.4227,29.4405,29.4227,29.4227,94100.0
2015-03-20 13:15:00,49.8,49.88,49.8,49.85,130300.0,29.4227,29.47,29.4227,29.4523,130300.0
2015-03-20 13:20:00,49.86,49.89,49.83,49.83,198600.0,29.4582,29.4759,29.4405,29.4405,198600.0
2015-03-20 13:25:00,49.83,49.86,49.83,49.84,101200.0,29.4405,29.4582,29.4405,29.4464,101200.0
2015-03-20 13:30:00,49.84,49.87,49.8,49.82,171000.0,29.4464,29.4641,29.4227,29.4346,171000.0
2015-03-20 13:35:00,49.82,49.86,49.81,49.84,94800.0,29.4346,29.4582,29.4286,29.4464,94800.0
2015-03-20 13:40:00,49.84,49.86,49.83,49.84,98600.0,29.4464,29.4582,29.4405,29.4464,98600.0
2015-03-20 13:45:00,49.84,49.86,49.83,49.84,90700.0,29.4464,29.4582,29.4405,29.4464,90700.0
2015-03-20 13:50:00,49.84,49.86,49.82,49.83,69000.0,29.4464,29.4582,29.4346,29.4405,69000.0
2015-03-20 13:55:00,49.84,49.85,49.82,49.83,65100.0,29.4464,29.4523,29.4346,29.4405,65100.0
2015-03-20 14:00:00,49.84,49.86,49.82,49.82,94300.0,29.4464,29.4582,29.4346,29.4346,94300.0
2015-03-20 14:05:00,49.82,49.87,49.82,49.85,107100.0,29.4346,29.4641,29.4346,29.4523,107100.0
2015-03-20 14:10:00,49.85,49.87,49.84,49.85,74500.0,29.4523,29.4641,29.4464,29.4523,74500.0
2015-03-20 14:15:00,49.85,49.86,49.83,49.84,150600.0,29.4523,29.4582,29.4405,29.4464,150600.0
2015-03-20 14:20:00,49.85,49.86,49.83,49.84,97000.0,29.4523,29.4582,29.4405,29.4464,97000.0
2015-03-20 14:25:00,49.84,49.84,49.8,49.81,207200.0,29.4464,29.4464,29.4227,29.4286,207200.0
2015-03-20 14:30:00,49.81,49.85,49.8,49.83,223100.0,29.4286,29.4523,29.4227,29.4405,223100.0
2015-03-20 14:35:00,49.82,49.83,49.8,49.81,290300.0,29.4346,29.4405,29.4227,29.4286,290300.0
2015-03-20 14:40:00,49.81,49.82,49.79,49.79,115800.0,29.4286,29.4346,29.4168,29.4168,115800.0
2015-03-20 14:45:00,49.8,49.81,49.78,49.8,134500.0,29.4227,29.4286,29.4109,29.4227,134500.0
2015-03-20 14:50:00,49.8,49.81,49.79,49.8,80800.0,29.4227,29.4286,29.4168,29.4227,80800.0
2015-03-20 14:55:00,49.8,49.82,49.8,49.81,169100.0,29.4227,29.4346,29.4227,29.4286,169100.0
2015-03-20 15:00:00,49.81,49.83,49.79,49.8,218300.0,29.4286,29.4405,29.4168,29.4227,218300.0
2015-03-20 15:05:00,49.79,49.84,49.79,49.83,247800.0,29.4168,29.4464,29.4168,29.4405,247800.0
2015-03-20 15:10:00,49.83,49.84,49.82,49.83,159900.0,29.4405,29.4464,29.4346,29.4405,159900.0
2015-03-20 15:15:00,49.83,49.84,49.75,49.76,162300.0,29.4405,29.4464,29.3932,29.3991,162300.0
2015-03-20 15:20:00,49.77,49.79,49.73,49.77,179300.0,29.405,29.4168,29.3814,29.405,179300.0
2015-03-20 15:25:00,49.77,49.79,49.74,49.78,210900.0,29.405,29.4168,29.3873,29.4109,210900.0
2015-03-20 15:30:00,49.78,49.86,49.77,49.85,397100.0,29.4109,29.4582,29.405,29.4523,397100.0
2015-03-20 15:35:00,49.84,49.9,49.83,49.9,340000.0,29.4464,29.4818,29.4405,29.4818,340000.0
2015-03-20 15:40:00,49.9,49.9,49.81,49.84,289800.0,29.4818,29.4818,29.4286,29.4464,289800.0
2015-03-20 15:45:00,49.85,49.85,49.76,49.8,548200.0,29.4523,29.4523,29.3991,29.4227,548200.0
2015-03-20 15:50:00,49.79,49.79,49.65,49.67,423500.0,29.4168,29.4168,29.3341,29.3459,423500.0
2015-03-20 15:55:00,49.66,49.67,49.58,49.59,1642700.0,29.34,29.3459,29.2928,29.2987,1642700.0
2015-03-23 09:30:00,49.78,49.78,49.51,49.53,535800.0,29.4109,29.4109,29.2514,29.2632,535800.0
2015-03-23 09:35:00,49.53,49.63,49.45,49.59,233600.0,29.2632,29.3223,29.2159,29.2987,233600.0
2015-03-23 09:40:00,49.59,49.73,49.58,49.69,161600.0,29.2987,29.3814,29.2928,29.3577,161600.0
2015-03-23 09:45:00,49.69,49.85,49.68,49.75,244000.0,29.3577,29.4523,29.3518,29.3932,244000.0
2015-03-23 09:50:00,49.76,49.8,49.74,49.78,107500.0,29.3991,29.4227,29.3873,29.4109,107500.0
2015-03-23 09:55:00,49.77,49.8,49.75,49.75,101200.0,29.405,29.4227,29.3932,29.3932,101200.0
2015-03-23 10:00:00,49.76,49.77,49.67,49.67,198200.0,29.3991,29.405,29.3459,29.3459,198200.0
2015-03-23 10:05:00,49.68,49.74,49.67,49.71,120400.0,29.3518,29.3873,29.3459,29.3696,120400.0
2015-03-23 10:10:00,49.72,49.72,49.64,49.68,129800.0,29.3755,29.3755,29.3282,29.3518,129800.0
2015-03-23 10:15:00,49.69,49.76,49.67,49.76,103700.0,29.3577,29.3991,29.3459,29.3991,103700.0
2015-03-23 10:20:00,49.76,49.8,49.74,49.79,98900.0,29.3991,29.4227,29.3873,29.4168,98900.0
2015-03-23 10:25:00,49.79,49.83,49.76,49.76,140000.0,29.4168,29.4405,29.3991,29.3991,140000.0
2015-03-23 10:30:00,49.77,49.77,49.72,49.76,119200.0,29.405,29.405,29.3755,29.3991,119200.0
2015-03-23 10:35:00,49.77,49.77,49.68,49.68,98000.0,29.405,29.405,29.3518,29.3518,98000.0
2015-03-23 10:40:00,49.69,49.75,49.68,49.73,101600.0,29.3577,29.3932,29.3518,29.3814,101600.0
2015-03-23 10:45:00,49.73,49.8,49.73,49.8,137600.0,29.3814,29.4227,29.3814,29.4227,137600.0
2015-03-23 10:50:00,49.8,49.82,49.73,49.75,131200.0,29.4227,29.4346,29.3814,29.3932,131200.0
2015-03-23 10:55:00,49.75,49.75,49.66,49.67,105400.0,29.3932,29.3932,29.34,29.3459,105400.0
2015-03-23 11:00:00,49.68,49.69,49.64,49.65,134800.0,29.3518,29.3577,29.3282,29.3341,134800.0
2015-03-23 11:05:00,49.65,49.66,49.59,49.61,204500.0,29.3341,29.34,29.2987,29.3105,204500.0
2015-03-23 11:10:00,49.61,49.61,49.52,49.52,214600.0,29.3105,29.3105,29.2573,29.2573,214600.0
2015-03-23 11:15:00,49.52,49.54,49.5,49.52,155400.0,29.2573,29.2691,29.2455,29.2573,155400.0
2015-03-23 11:20:00,49.52,49.54,49.51,49.52,126000.0,29.2573,29.2691,29.2514,29.2573,126000.0
2015-03-23 11:25:00,49.53,49.56,49.51,49.54,128500.0,29.2632,29.2809,29.2514,29.2691,128500.0
2015-03-23 11:30:00,49.54,49.57,49.52,49.53,135600.0,29.2691,29.2868,29.2573,29.2632,135600.0
2015-03-23 11:35:00,49.54,49.57,49.53,49.57,133800.0,29.2691,29.2868,29.2632,29.2868,133800.0
2015-03-23 11:40:00,49.57,49.59,49.56,49.57,108900.0,29.2868,29.2987,29.2809,29.2868,108900.0
2015-03-23 11:45:00,49.58,49.6,49.57,49.58,130500.0,29.2928,29.3046,29.2868,29.2928,130500.0
2015-03-23 11:50:00,49.59,49.61,49.58,49.59,107100.0,29.2987,29.3105,29.2928,29.2987,107100.0
2015-03-23 11:55:00,49.59,49.65,49.59,49.64,67200.0,29.2987,29.3341,29.2987,29.3282,67200.0
2015-03-23 12:00:00,49.65,49.66,49.61,49.65,87800.0,29.3341,29.34,29.3105,29.3341,87800.0
2015-03-23 12:05:00,49.65,49.65,49.63,49.64,57300.0,29.3341,29.3341,29.3223,29.3282,57300.0
2015-03-23 12:10:00,49.64,49.65,49.59,49.59,107400.0,29.3282,29.3341,29.2987,29.2987,107400.0
2015-03-23 12:15:00,49.59,49.6,49.57,49.59,95300.0,29.2987,29.3046,29.2868,29.2987,95300.0
2015-03-23 12:20:00,49.59,49.6,49.58,49.6,101800.0,29.2987,29.3046,29.2928,29.3046,101800.0
2015-03-23 12:25:00,49.6,49.6,49.58,49.6,84600.0,29.3046,29.3046,29.2928,29.3046,84600.0
2015-03-23 12:30:00,49.59,49.62,49.59,49.62,152000.0,29.2987,29.3164,29.2987,29.3164,152000.0
2015-03-23 12:35:00,49.62,49.64,49.61,49.61,80900.0,29.3164,29.3282,29.3105,29.3105,80900.0
2015-03-23 12:40:00,49.62,49.68,49.61,49.68,73300.0,29.3164,29.3518,29.3105,29.3518,73300.0
2015-03-23 12:45:00,49.68,49.7,49.66,49.7,77200.0,29.3518,29.3637,29.34,29.3637,77200.0
2015-03-23 12:50:00,49.7,49.73,49.68,49.72,90000.0,29.3637,29.3814,29.3518,29.3755,90000.0
2015-03-23 12:55:00,49.71,49.73,49.69,49.7,71100.0,29.3696,29.3814,29.3577,29.3637,71100.0
2015-03-23 13:00:00,49.7,49.71,49.65,49.68,93700.0,29.3637,29.3696,29.3341,29.3518,93700.0
2015-03-23 13:05:00,49.68,49.69,49.67,49.69,57300.0,29.3518,29.3577,29.3459,29.3577,57300.0
2015-03-23 13:10:00,49.7,49.74,49.69,49.74,104400.0,29.3637,29.3873,29.3577,29.3873,104400.0
2015-03-23 13:15:00,49.74,49.75,49.73,49.74,49900.0,29.3873,29.3932,29.3814,29.3873,49900.0
2015-03-23 13:20:00,49.74,49.75,49.73,49.74,27900.0,29.3873,29.3932,29.3814,29.3873,27900.0
2015-03-23 13:25:00,49.75,49.75,49.71,49.71,74100.0,29.3932,29.3932,29.3696,29.3696,74100.0
2015-03-23 13:30:00,49.71,49.71,49.69,49.7,31900.0,29.3696,29.3696,29.3577,29.3637,31900.0
2015-03-23 13:35:00,49.7,49.73,49.69,49.73,65200.0,29.3637,29.3814,29.3577,29.3814,65200.0
2015-03-23 13:40:00,49.73,49.78,49.72,49.78,64700.0,29.3814,29.4109,29.3755,29.4109,64700.0
2015-03-23 13:45:00,49.78,49.79,49.77,49.78,59000.0,29.4109,29.4168,29.405,29.4109,59000.0
2015-03-23 13:50:00,49.78,49.79,49.77,49.77,55900.0,29.4109,29.4168,29.405,29.405,55900.0
2015-03-23 13:55:00,49.78,49.78,49.76,49.76,96800.0,29.4109,29.4109,29.3991,29.3991,96800.0
2015-03-23 14:00:00,49.76,49.79,49.74,49.77,96300.0,29.3991,29.4168,29.3873,29.405,96300.0
2015-03-23 14:05:00,49.77,49.79,49.76,49.79,71900.0,29.405,29.4168,29.3991,29.4168,71900.0
2015-03-23 14:10:00,49.79,49.8,49.78,49.79,109000.0,29.4168,29.4227,29.4109,29.4168,109000.0
2015-03-23 14:15:00,49.79,49.79,49.74,49.76,93000.0,29.4168,29.4168,29.3873,29.3991,93000.0
2015-03-23 14:20:00,49.75,49.76,49.71,49.71,91500.0,29.3932,29.3991,29.3696,29.3696,91500.0
2015-03-23 14:25:00,49.72,49.74,49.7,49.7,81400.0,29.3755,29.3873,29.3637,29.3637,81400.0
2015-03-23 14:30:00,49.71,49.71,49.68,49.68,69700.0,29.3696,29.3696,29.3518,29.3518,69700.0
2015-03-23 14:35:00,49.68,49.7,49.66,49.66,102300.0,29.3518,29.3637,29.34,29.34,102300.0
2015-03-23 14:40:00,49.66,49.67,49.65,49.66,79000.0,29.34,29.3459,29.3341,29.34,79000.0
2015-03-23 14:45:00,49.66,49.71,49.65,49.69,106800.0,29.34,29.3696,29.3341,29.3577,106800.0
2015-03-23 14:50:00,49.69,49.73,49.68,49.73,74600.0,29.3577,29.3814,29.3518,29.3814,74600.0
2015-03-23 14:55:00,49.72,49.73,49.71,49.72,65100.0,29.3755,29.3814,29.3696,29.3755,65100.0
2015-03-23 15:00:00,49.73,49.73,49.71,49.73,108400.0,29.3814,29.3814,29.3696,29.3814,108400.0
2015-03-23 15:05:00,49.73,49.8,49.72,49.8,172600.0,29.3814,29.4227,29.3755,29.4227,172600.0
2015-03-23 15:10:00,49.8,49.83,49.78,49.79,177200.0,29.4227,29.4405,29.4109,29.4168,177200.0
2015-03-23 15:15:00,49.79,49.82,49.77,49.79,127500.0,29.4168,29.4346,29.405,29.4168,127500.0
2015-03-23 15:20:00,49.79,49.8,49.77,49.79,69500.0,29.4168,29.4227,29.405,29.4168,69500.0
2015-03-23 15:25:00,49.79,49.82,49.79,49.8,152200.0,29.4168,29.4346,29.4168,29.4227,152200.0
2015-03-23 15:30:00,49.8,49.81,49.78,49.78,149300.0,29.4227,29.4286,29.4109,29.4109,149300.0
2015-03-23 15:35:00,49.78,49.8,49.78,49.79,133100.0,29.4109,29.4227,29.4109,29.4168,133100.0
2015-03-23 15:40:00,49.8,49.8,49.77,49.78,187900.0,29.4227,29.4227,29.405,29.4109,187900.0
2015-03-23 15:45:00,49.78,49.83,49.77,49.83,269400.0,29.4109,29.4405,29.405,29.4405,269400.0
2015-03-23 15:50:00,49.82,49.83,49.74,49.75,432100.0,29.4346,29.4405,29.3873,29.3932,432100.0
2015-03-23 15:55:00,49.75,49.75,49.64,49.65,966200.0,29.3932,29.3932,29.3282,29.3341,966200.0
2015-03-24 09:30:00,49.54,49.9,49.54,49.85,415600.0,29.2691,29.4818,29.2691,29.4523,415600.0
2015-03-24 09:35:00,49.84,49.87,49.69,49.71,204400.0,29.4464,29.4641,29.3577,29.3696,204400.0
2015-03-24 09:40:00,49.71,49.72,49.62,49.65,107600.0,29.3696,29.3755,29.3164,29.3341,107600.0
2015-03-24 09:45:00,49.65,49.77,49.65,49.75,252100.0,29.3341,29.405,29.3341,29.3932,252100.0
2015-03-24 09:50:00,49.75,49.78,49.71,49.75,101100.0,29.3932,29.4109,29.3696,29.3932,101100.0
2015-03-24 09:55:00,49.76,49.87,49.76,49.85,89100.0,29.3991,29.4641,29.3991,29.4523,89100.0
2015-03-24 10:00:00,49.87,49.87,49.77,49.82,182200.0,29.4641,29.4641,29.405,29.4346,182200.0
2015-03-24 10:05:00,49.83,49.85,49.81,49.81,153900.0,29.4405,29.4523,29.4286,29.4286,153900.0
2015-03-24 10:10:00,49.81,49.82,49.73,49.73,125600.0,29.4286,29.4346,29.3814,29.3814,125600.0
2015-03-24 10:15:00,49.73,49.84,49.73,49.83,116800.0,29.3814,29.4464,29.3814,29.4405,116800.0
2015-03-24 10:20:00,49.83,49.85,49.78,49.79,106400.0,29.4405,29.4523,29.4109,29.4168,106400.0
2015-03-24 10:25:00,49.78,49.82,49.77,49.81,106800.0,29.4109,29.4346,29.405,29.4286,106800.0
2015-03-24 10:30:00,49.82,49.83,49.79,49.79,119700.0,29.4346,29.4405,29.4168,29.4168,119700.0
2015-03-24 10:35:00,49.78,49.81,49.75,49.76,103700.0,29.4109,29.4286,29.3932,29.3991,103700.0
2015-03-24 10:40:00,49.76,49.77,49.64,49.67,127700.0,29.3991,29.405,29.3282,29.3459,127700.0
2015-03-24 10:45:00,49.66,49.68,49.61,49.63,110400.0,29.34,29.3518,29.3105,29.3223,110400.0
2015-03-24 10:50:00,49.63,49.69,49.62,49.68,102300.0,29.3223,29.3577,29.3164,29.3518,102300.0
2015-03-24 10:55:00,49.68,49.7,49.6,49.62,92500.0,29.3518,29.3637,29.3046,29.3164,92500.0
2015-03-24 11:00:00,49.61,49.62,49.56,49.57,103700.0,29.3105,29.3164,29.2809,29.2868,103700.0
2015-03-24 11:05:00,49.58,49.68,49.58,49.66,118800.0,29.2928,29.3518,29.2928,29.34,118800.0
2015-03-24 11:10:00,49.67,49.67,49.64,49.66,60900.0,29.3459,29.3459,29.3282,29.34,60900.0
2015-03-24 11:15:00,49.66,49.68,49.65,49.66,93800.0,29.34,29.3518,29.3341,29.34,93800.0
2015-03-24 11:20:00,49.66,49.69,49.64,49.68,52300.0,29.34,29.3577,29.3282,29.3518,52300.0
2015-03-24 11:25:00,49.69,49.72,49.68,49.71,78300.0,29.3577,29.3755,29.3518,29.3696,78300.0
2015-03-24 11:30:00,49.72,49.73,49.68,49.7,69000.0,29.3755,29.3814,29.3518,29.3637,69000.0
2015-03-24 11:35:00,49.7,49.72,49.68,49.71,61900.0,29.3637,29.3755,29.3518,29.3696,61900.0
2015-03-24 11:40:00,49.71,49.72,49.68,49.7,76500.0,29.3696,29.3755,29.3518,29.3637,76500.0
2015-03-24 11:45:00,49.69,49.74,49.68,49.73,44100.0,29.3577,29.3873,29.3518,29.3814,44100.0
2015-03-24 11:50:00,49.73,49.74,49.72,49.74,76000.0,29.3814,29.3873,29.3755,29.3873,76000.0
2015-03-24 11:55:00,49.74,49.74,49.69,49.7,119900.0,29.3873,29.3873,29.3577,29.3637,119900.0
2015-03-24 12:00:00,49.69,49.7,49.67,49.69,53900.0,29.3577,29.3637,29.3459,29.3577,53900.0
2015-03-24 12:05:00,49.69,49.7,49.68,49.69,42900.0,29.3577,29.3637,29.3518,29.3577,42900.0
2015-03-24 12:10:00,49.68,49.74,49.68,49.71,59800.0,29.3518,29.3873,29.3518,29.3696,59800.0
2015-03-24 12:15:00,49.71,49.72,49.69,49.71,36800.0,29.3696,29.3755,29.3577,29.3696,36800.0
2015-03-24 12:20:00,49.71,49.71,49.65,49.66,52300.0,29.3696,29.3696,29.3341,29.34,52300.0
2015-03-24 12:25:00,49.66,49.67,49.63,49.63,89900.0,29.34,29.3459,29.3223,29.3223,89900.0
2015-03-24 12:30:00,49.64,49.64,49.6,49.6,53700.0,29.3282,29.3282,29.3046,29.3046,53700.0
2015-03-24 12:35:00,49.6,49.64,49.59,49.64,126500.0,29.3046,29.3282,29.2987,29.3282,126500.0
2015-03-24 12:40:00,49.63,49.66,49.6,49.61,80500.0,29.3223,29.34,29.3046,29.3105,80500.0
2015-03-24 12:45:00,49.61,49.64,49.58,49.59,97000.0,29.3105,29.3282,29.2928,29.2987,97000.0
2015-03-24 12:50:00,49.58,49.63,49.56,49.61,48800.0,29.2928,29.3223,29.2809,29.3105,48800.0
2015-03-24 12:55:00,49.62,49.64,49.59,49.6,70700.0,29.3164,29.3282,29.2987,29.3046,70700.0
2015-03-24 13:00:00,49.61,49.66,49.59,49.65,52500.0,29.3105,29.34,29.2987,29.3341,52500.0
2015-03-24 13:05:00,49.65,49.68,49.64,49.67,53000.0,29.3341,29.3518,29.3282,29.3459,53000.0
2015-03-24 13:10:00,49.66,49.67,49.59,49.61,66300.0,29.34,29.3459,29.2987,29.3105,66300.0
2015-03-24 13:15:00,49.61,49.62,49.59,49.61,50000.0,29.3105,29.3164,29.2987,29.3105,50000.0
2015-03-24 13:20:00,49.6,49.61,49.56,49.57,69100.0,29.3046,29.3105,29.2809,29.2868,69100.0
2015-03-24 13:25:00,49.56,49.57,49.47,49.5,193900.0,29.2809,29.2868,29.2278,29.2455,193900.0
2015-03-24 13:30:00,49.5,49.56,49.5,49.53,71600.0,29.2455,29.2809,29.2455,29.2632,71600.0
2015-03-24 13:35:00,49.53,49.57,49.51,49.57,92100.0,29.2632,29.2868,29.2514,29.2868,92100.0
2015-03-24 13:40:00,49.57,49.58,49.56,49.58,88900.0,29.2868,29.2928,29.2809,29.2928,88900.0
2015-03-24 13:45:00,49.58,49.58,49.53,49.56,164800.0,29.2928,29.2928,29.2632,29.2809,164800.0
2015-03-24 13:50:00,49.56,49.57,49.55,49.55,55700.0,29.2809,29.2868,29.275,29.275,55700.0
2015-03-24 13:55:00,49.54,49.58,49.54,49.56,59700.0,29.2691,29.2928,29.2691,29.2809,59700.0
2015-03-24 14:00:00,49.55,49.56,49.51,49.55,110800.0,29.275,29.2809,29.2514,29.275,110800.0
2015-03-24 14:05:00,49.55,49.56,49.5,49.54,112400.0,29.275,29.2809,29.2455,29.2691,112400.0
2015-03-24 14:10:00,49.54,49.55,49.49,49.49,65600.0,29.2691,29.275,29.2396,29.2396,65600.0
2015-03-24 14:15:00,49.49,49.5,49.45,49.46,79900.0,29.2396,29.2455,29.2159,29.2219,79900.0
2015-03-24 14:20:00,49.45,49.5,49.45,49.48,71900.0,29.2159,29.2455,29.2159,29.2337,71900.0
2015-03-24 14:25:00,49.48,49.49,49.46,49.49,75400.0,29.2337,29.2396,29.2219,29.2396,75400.0
2015-03-24 14:30:00,49.48,49.5,49.45,49.49,70500.0,29.2337,29.2455,29.2159,29.2396,70500.0
2015-03-24 14:35:00,49.48,49.5,49.46,49.48,62200.0,29.2337,29.2455,29.2219,29.2337,62200.0
2015-03-24 14:40:00,49.48,49.5,49.46,49.49,53200.0,29.2337,29.2455,29.2219,29.2396,53200.0
2015-03-24 14:45:00,49.48,49.5,49.48,49.48,54600.0,29.2337,29.2455,29.2337,29.2337,54600.0
2015-03-24 14:50:00,49.48,49.49,49.45,49.48,58500.0,29.2337,29.2396,29.2159,29.2337,58500.0
2015-03-24 14:55:00,49.48,49.51,49.48,49.51,59000.0,29.2337,29.2514,29.2337,29.2514,59000.0
2015-03-24 15:00:00,49.5,49.54,49.49,49.49,76400.0,29.2455,29.2691,29.2396,29.2396,76400.0
2015-03-24 15:05:00,49.49,49.56,49.49,49.54,108600.0,29.2396,29.2809,29.2396,29.2691,108600.0
2015-03-24 15:10:00,49.54,49.55,49.51,49.53,74700.0,29.2691,29.275,29.2514,29.2632,74700.0
2015-03-24 15:15:00,49.53,49.53,49.5,49.53,92400.0,29.2632,29.2632,29.2455,29.2632,92400.0
2015-03-24 15:20:00,49.53,49.53,49.45,49.47,138300.0,29.2632,29.2632,29.2159,29.2278,138300.0
2015-03-24 15:25:00,49.47,49.49,49.41,49.42,107300.0,29.2278,29.2396,29.1923,29.1982,107300.0
2015-03-24 15:30:00,49.41,49.47,49.41,49.47,91000.0,29.1923,29.2278,29.1923,29.2278,91000.0
2015-03-24 15:35:00,49.47,49.48,49.44,49.47,104300.0,29.2278,29.2337,29.21,29.2278,104300.0
2015-03-24 15:40:00,49.47,49.48,49.43,49.44,149200.0,29.2278,29.2337,29.2041,29.21,149200.0
2015-03-24 15:45:00,49.44,49.5,49.42,49.43,227700.0,29.21,29.2455,29.1982,29.2041,227700.0
2015-03-24 15:50:00,49.43,49.48,49.41,49.45,303900.0,29.2041,29.2337,29.1923,29.2159,303900.0
2015-03-24 15:55:00,49.45,49.48,49.39,49.41,490300.0,29.2159,29.2337,29.1805,29.1923,490300.0
2015-03-25 09:30:00,49.38,49.41,49.19,49.2,469000.0,29.1746,29.1923,29.0623,29.0682,469000.0
2015-03-25 09:35:00,49.2,49.24,49.13,49.16,299600.0,29.0682,29.0919,29.0269,29.0446,299600.0
2015-03-25 09:40:00,49.16,49.19,49.07,49.18,242700.0,29.0446,29.0623,28.9914,29.0564,242700.0
2015-03-25 09:45:00,49.18,49.2,49.07,49.11,343700.0,29.0564,29.0682,28.9914,29.0151,343700.0
2015-03-25 09:50:00,49.11,49.17,49.1,49.17,144200.0,29.0151,29.0505,29.0092,29.0505,144200.0
2015-03-25 09:55:00,49.17,49.25,49.17,49.22,132200.0,29.0505,29.0978,29.0505,29.0801,132200.0
2015-03-25 10:00:00,49.22,49.31,49.19,49.26,120800.0,29.0801,29.1332,29.0623,29.1037,120800.0
2015-03-25 10:05:00,49.26,49.3,49.25,49.28,153500.0,29.1037,29.1273,29.0978,29.1155,153500.0
2015-03-25 10:10:00,49.28,49.31,49.22,49.23,162800.0,29.1155,29.1332,29.0801,29.086,162800.0
2015-03-25 10:15:00,49.23,49.29,49.23,49.29,106000.0,29.086,29.1214,29.086,29.1214,106000.0
2015-03-25 10:20:00,49.28,49.35,49.27,49.29,92600.0,29.1155,29.1569,29.1096,29.1214,92600.0
2015-03-25 10:25:00,49.29,49.29,49.24,49.24,125600.0,29.1214,29.1214,29.0919,29.0919,125600.0
2015-03-25 10:30:00,49.25,49.27,49.2,49.25,128500.0,29.0978,29.1096,29.0682,29.0978,128500.0
2015-03-25 10:35:00,49.25,49.29,49.23,49.24,65100.0,29.0978,29.1214,29.086,29.0919,65100.0
2015-03-25 10:40:00,49.24,49.26,49.19,49.22,86100.0,29.0919,29.1037,29.0623,29.0801,86100.0
2015-03-25 10:45:00,49.22,49.23,49.17,49.22,75800.0,29.0801,29.086,29.0505,29.0801,75800.0
2015-03-25 10:50:00,49.22,49.26,49.21,49.26,51200.0,29.0801,29.1037,29.0742,29.1037,51200.0
2015-03-25 10:55:00,49.26,49.32,49.25,49.32,104600.0,29.1037,29.1391,29.0978,29.1391,104600.0
2015-03-25 11:00:00,49.33,49.4,49.32,49.36,105600.0,29.1451,29.1864,29.1391,29.1628,105600.0
2015-03-25 11:05:00,49.37,49.37,49.31,49.31,78900.0,29.1687,29.1687,29.1332,29.1332,78900.0
2015-03-25 11:10:00,49.32,49.32,49.25,49.25,97700.0,29.1391,29.1391,29.0978,29.0978,97700.0
2015-03-25 11:15:00,49.25,49.26,49.18,49.23,91600.0,29.0978,29.1037,29.0564,29.086,91600.0
2015-03-25 11:20:00,49.22,49.23,49.2,49.23,81200.0,29.0801,29.086,29.0682,29.086,81200.0
2015-03-25 11:25:00,49.23,49.28,49.22,49.27,66600.0,29.086,29.1155,29.0801,29.1096,66600.0
2015-03-25 11:30:00,49.27,49.28,49.14,49.15,122700.0,29.1096,29.1155,29.0328,29.0387,122700.0
2015-03-25 11:35:00,49.15,49.17,49.08,49.08,135500.0,29.0387,29.0505,28.9973,28.9973,135500.0
2015-03-25 11:40:00,49.08,49.11,49.01,49.05,185800.0,28.9973,29.0151,28.956,28.9796,185800.0
2015-03-25 11:45:00,49.05,49.06,49.0,49.03,115800.0,28.9796,28.9855,28.9501,28.9678,115800.0
2015-03-25 11:50:00,49.03,49.04,48.98,49.0,241500.0,28.9678,28.9737,28.9383,28.9501,241500.0
2015-03-25 11:55:00,49.0,49.02,48.95,49.0,137200.0,28.9501,28.9619,28.9205,28.9501,137200.0
2015-03-25 12:00:00,49.0,49.02,48.97,49.01,91700.0,28.9501,28.9619,28.9324,28.956,91700.0
2015-03-25 12:05:00,49.01,49.04,49.0,49.01,79200.0,28.956,28.9737,28.9501,28.956,79200.0
2015-03-25 12:10:00,49.02,49.04,49.0,49.04,135800.0,28.9619,28.9737,28.9501,28.9737,135800.0
2015-03-25 12:15:00,49.04,49.04,48.98,49.0,79600.0,28.9737,28.9737,28.9383,28.9501,79600.0
2015-03-25 12:20:00,48.99,49.0,48.89,48.9,135100.0,28.9442,28.9501,28.8851,28.891,135100.0
2015-03-25 12:25:00,48.9,48.92,48.89,48.91,121400.0,28.891,28.9028,28.8851,28.8969,121400.0
2015-03-25 12:30:00,48.91,48.98,48.91,48.97,356200.0,28.8969,28.9383,28.8969,28.9324,356200.0
2015-03-25 12:35:00,48.98,49.01,48.96,49.0,284600.0,28.9383,28.956,28.9264,28.9501,284600.0
2015-03-25 12:40:00,49.01,49.05,48.98,49.02,343800.0,28.956,28.9796,28.9383,28.9619,343800.0
2015-03-25 12:45:00,49.03,49.1,49.02,49.09,111700.0,28.9678,29.0092,28.9619,29.0033,111700.0
2015-03-25 12:50:00,49.09,49.11,49.03,49.06,90700.0,29.0033,29.0151,28.9678,28.9855,90700.0
2015-03-25 12:55:00,49.07,49.11,49.06,49.09,39000.0,28.9914,29.0151,28.9855,29.0033,39000.0
2015-03-25 13:00:00,49.09,49.11,49.04,49.05,44600.0,29.0033,29.0151,28.9737,28.9796,44600.0
2015-03-25 13:05:00,49.05,49.06,49.03,49.06,70400.0,28.9796,28.9855,28.9678,28.9855,70400.0
2015-03-25 13:10:00,49.06,49.08,48.97,48.99,176500.0,28.9855,28.9973,28.9324,28.9442,176500.0
2015-03-25 13:15:00,48.98,48.99,48.93,48.98,96400.0,28.9383,28.9442,28.9087,28.9383,96400.0
2015-03-25 13:20:00,48.98,49.0,48.93,49.0,69700.0,28.9383,28.9501,28.9087,28.9501,69700.0
2015-03-25 13:25:00,48.99,49.06,48.99,49.05,72200.0,28.9442,28.9855,28.9442,28.9796,72200.0
2015-03-25 13:30:00,49.05,49.08,49.01,49.07,136700.0,28.9796,28.9973,28.956,28.9914,136700.0
2015-03-25 13:35:00,49.07,49.13,49.06,49.13,173700.0,28.9914,29.0269,28.9855,29.0269,173700.0
2015-03-25 13:40:00,49.13,49.21,49.12,49.19,129800.0,29.0269,29.0742,29.021,29.0623,129800.0
2015-03-25 13:45:00,49.19,49.21,49.14,49.18,123200.0,29.0623,29.0742,29.0328,29.0564,123200.0
2015-03-25 13:50:00,49.18,49.19,49.12,49.14,66100.0,29.0564,29.0623,29.021,29.0328,66100.0
2015-03-25 13:55:00,49.13,49.15,49.1,49.11,94200.0,29.0269,29.0387,29.0092,29.0151,94200.0
2015-03-25 14:00:00,49.11,49.11,49.06,49.1,102500.0,29.0151,29.0151,28.9855,29.0092,102500.0
2015-03-25 14:05:00,49.1,49.12,49.07,49.09,116900.0,29.0092,29.021,28.9914,29.0033,116900.0
2015-03-25 14:10:00,49.09,49.09,49.04,49.04,73400.0,29.0033,29.0033,28.9737,28.9737,73400.0
2015-03-25 14:15:00,49.04,49.12,49.03,49.12,176200.0,28.9737,29.021,28.9678,29.021,176200.0
2015-03-25 14:20:00,49.12,49.16,49.11,49.14,115800.0,29.021,29.0446,29.0151,29.0328,115800.0
2015-03-25 14:25:00,49.13,49.14,49.1,49.11,71100.0,29.0269,29.0328,29.0092,29.0151,71100.0
2015-03-25 14:30:00,49.11,49.11,49.02,49.05,73100.0,29.0151,29.0151,28.9619,28.9796,73100.0
2015-03-25 14:35:00,49.04,49.08,49.02,49.05,96000.0,28.9737,28.9973,28.9619,28.9796,96000.0
2015-03-25 14:40:00,49.05,49.05,49.0,49.01,53600.0,28.9796,28.9796,28.9501,28.956,53600.0
2015-03-25 14:45:00,49.0,49.02,48.96,49.0,140400.0,28.9501,28.9619,28.9264,28.9501,140400.0
2015-03-25 14:50:00,49.0,49.0,48.96,49.0,37000.0,28.9501,28.9501,28.9264,28.9501,37000.0
2015-03-25 14:55:00,49.0,49.0,48.94,48.94,103500.0,28.9501,28.9501,28.9146,28.9146,103500.0
2015-03-25 15:00:00,48.94,48.95,48.91,48.92,122400.0,28.9146,28.9205,28.8969,28.9028,122400.0
2015-03-25 15:05:00,48.91,48.94,48.89,48.91,159800.0,28.8969,28.9146,28.8851,28.8969,159800.0
2015-03-25 15:10:00,48.91,48.96,48.89,48.91,213000.0,28.8969,28.9264,28.8851,28.8969,213000.0
2015-03-25 15:15:00,48.92,48.94,48.9,48.91,105600.0,28.9028,28.9146,28.891,28.8969,105600.0
2015-03-25 15:20:00,48.91,48.93,48.85,48.89,148800.0,28.8969,28.9087,28.8615,28.8851,148800.0
2015-03-25 15:25:00,48.89,48.89,48.86,48.87,132100.0,28.8851,28.8851,28.8674,28.8733,132100.0
2015-03-25 15:30:00,48.87,48.89,48.83,48.87,183200.0,28.8733,28.8851,28.8496,28.8733,183200.0
2015-03-25 15:35:00,48.87,48.89,48.83,48.87,166100.0,28.8733,28.8851,28.8496,28.8733,166100.0
2015-03-25 15:40:00,48.88,48.88,48.82,48.86,195900.0,28.8792,28.8792,28.8437,28.8674,195900.0
2015-03-25 15:45:00,48.85,48.86,48.76,48.79,280400.0,28.8615,28.8674,28.8083,28.826,280400.0
2015-03-25 15:50:00,48.78,48.79,48.72,48.76,353900.0,28.8201,28.826,28.7847,28.8083,353900.0
2015-03-25 15:55:00,48.76,48.8,48.72,48.74,855800.0,28.8083,28.8319,28.7847,28.7965,855800.0
2015-03-26 09:30:00,48.62,48.74,48.56,48.64,582700.0,28.7256,28.7965,28.6901,28.7374,582700.0
2015-03-26 09:35:00,48.64,48.72,48.6,48.7,240800.0,28.7374,28.7847,28.7138,28.7728,240800.0
2015-03-26 09:40:00,48.7,48.82,48.68,48.82,132700.0,28.7728,28.8437,28.761,28.8437,132700.0
2015-03-26 09:45:00,48.82,48.85,48.7,48.84,202900.0,28.8437,28.8615,28.7728,28.8556,202900.0
2015-03-26 09:50:00,48.84,48.85,48.76,48.8,256200.0,28.8556,28.8615,28.8083,28.8319,256200.0
2015-03-26 09:55:00,48.8,48.82,48.69,48.74,219000.0,28.8319,28.8437,28.7669,28.7965,219000.0
2015-03-26 10:00:00,48.74,48.78,48.69,48.71,284800.0,28.7965,28.8201,28.7669,28.7787,284800.0
2015-03-26 10:05:00,48.71,48.74,48.65,48.66,534700.0,28.7787,28.7965,28.7433,28.7492,534700.0
2015-03-26 10:10:00,48.65,48.72,48.61,48.68,133000.0,28.7433,28.7847,28.7197,28.761,133000.0
2015-03-26 10:15:00,48.68,48.68,48.62,48.65,236600.0,28.761,28.761,28.7256,28.7433,236600.0
2015-03-26 10:20:00,48.66,48.78,48.65,48.75,167000.0,28.7492,28.8201,28.7433,28.8024,167000.0
2015-03-26 10:25:00,48.75,48.86,48.74,48.84,223200.0,28.8024,28.8674,28.7965,28.8556,223200.0
2015-03-26 10:30:00,48.84,48.91,48.8,48.87,216900.0,28.8556,28.8969,28.8319,28.8733,216900.0
2015-03-26 10:35:00,48.87,48.93,48.87,48.89,202900.0,28.8733,28.9087,28.8733,28.8851,202900.0
2015-03-26 10:40:00,48.9,48.91,48.87,48.89,195900.0,28.891,28.8969,28.8733,28.8851,195900.0
2015-03-26 10:45:00,48.89,48.94,48.87,48.92,215400.0,28.8851,28.9146,28.8733,28.9028,215400.0
2015-03-26 10:50:00,48.92,48.95,48.82,48.84,880800.0,28.9028,28.9205,28.8437,28.8556,880800.0
2015-03-26 10:55:00,48.84,48.84,48.8,48.83,121900.0,28.8556,28.8556,28.8319,28.8496,121900.0
2015-03-26 11:00:00,48.83,48.84,48.76,48.8,119400.0,28.8496,28.8556,28.8083,28.8319,119400.0
2015-03-26 11:05:00,48.79,48.82,48.73,48.73,106200.0,28.826,28.8437,28.7906,28.7906,106200.0
2015-03-26 11:10:00,48.74,48.75,48.67,48.69,101500.0,28.7965,28.8024,28.7551,28.7669,101500.0
2015-03-26 11:15:00,48.7,48.75,48.68,48.69,105300.0,28.7728,28.8024,28.761,28.7669,105300.0
2015-03-26 11:20:00,48.69,48.78,48.64,48.76,181800.0,28.7669,28.8201,28.7374,28.8083,181800.0
2015-03-26 11:25:00,48.76,48.82,48.74,48.8,141900.0,28.8083,28.8437,28.7965,28.8319,141900.0
2015-03-26 11:30:00,48.79,48.87,48.78,48.86,196100.0,28.826,28.8733,28.8201,28.8674,196100.0
2015-03-26 11:35:00,48.85,48.86,48.81,48.84,171400.0,28.8615,28.8674,28.8378,28.8556,171400.0
2015-03-26 11:40:00,48.84,48.88,48.82,48.83,117400.0,28.8556,28.8792,28.8437,28.8496,117400.0
2015-03-26 11:45:00,48.83,48.83,48.78,48.82,87000.0,28.8496,28.8496,28.8201,28.8437,87000.0
2015-03-26 11:50:00,48.82,48.82,48.78,48.81,79100.0,28.8437,28.8437,28.8201,28.8378,79100.0
2015-03-26 11:55:00,48.81,48.84,48.8,48.83,151000.0,28.8378,28.8556,28.8319,28.8496,151000.0
2015-03-26 12:00:00,48.84,48.84,48.79,48.83,161600.0,28.8556,28.8556,28.826,28.8496,161600.0
2015-03-26 12:05:00,48.83,48.83,48.81,48.82,116200.0,28.8496,28.8496,28.8378,28.8437,116200.0
2015-03-26 12:10:00,48.82,48.84,48.82,48.83,119700.0,28.8437,28.8556,28.8437,28.8496,119700.0
2015-03-26 12:15:00,48.83,48.84,48.78,48.78,104100.0,28.8496,28.8556,28.8201,28.8201,104100.0
2015-03-26 12:20:00,48.79,48.79,48.72,48.72,132700.0,28.826,28.826,28.7847,28.7847,132700.0
2015-03-26 12:25:00,48.72,48.75,48.69,48.73,115300.0,28.7847,28.8024,28.7669,28.7906,115300.0
2015-03-26 12:30:00,48.73,48.76,48.7,48.76,90800.0,28.7906,28.8083,28.7728,28.8083,90800.0
2015-03-26 12:35:00,48.76,48.76,48.7,48.74,90300.0,28.8083,28.8083,28.7728,28.7965,90300.0
2015-03-26 12:40:00,48.74,48.75,48.66,48.66,93200.0,28.7965,28.8024,28.7492,28.7492,93200.0
2015-03-26 12:45:00,48.66,48.7,48.66,48.7,69100.0,28.7492,28.7728,28.7492,28.7728,69100.0
2015-03-26 12:50:00,48.7,48.79,48.69,48.79,56700.0,28.7728,28.826,28.7669,28.826,56700.0
2015-03-26 12:55:00,48.79,48.81,48.74,48.8,87700.0,28.826,28.8378,28.7965,28.8319,87700.0
2015-03-26 13:00:00,48.81,48.83,48.79,48.79,87600.0,28.8378,28.8496,28.826,28.826,87600.0
2015-03-26 13:05:00,48.79,48.81,48.77,48.8,40400.0,28.826,28.8378,28.8142,28.8319,40400.0
2015-03-26 13:10:00,48.79,48.8,48.67,48.68,102900.0,28.826,28.8319,28.7551,28.761,102900.0
2015-03-26 13:15:00,48.68,48.69,48.64,48.68,96400.0,28.761,28.7669,28.7374,28.761,96400.0
2015-03-26 13:20:00,48.68,48.7,48.65,48.68,57800.0,28.761,28.7728,28.7433,28.761,57800.0
2015-03-26 13:25:00,48.68,48.74,48.67,48.74,55400.0,28.761,28.7965,28.7551,28.7965,55400.0
2015-03-26 13:30:00,48.75,48.81,48.73,48.77,147400.0,28.8024,28.8378,28.7906,28.8142,147400.0
2015-03-26 13:35:00,48.77,48.79,48.75,48.78,66200.0,28.8142,28.826,28.8024,28.8201,66200.0
2015-03-26 13:40:00,48.78,48.85,48.77,48.84,191600.0,28.8201,28.8615,28.8142,28.8556,191600.0
2015-03-26 13:45:00,48.84,48.85,48.81,48.82,98300.0,28.8556,28.8615,28.8378,28.8437,98300.0
2015-03-26 13:50:00,48.83,48.86,48.81,48.83,203000.0,28.8496,28.8674,28.8378,28.8496,203000.0
2015-03-26 13:55:00,48.84,48.87,48.83,48.83,109600.0,28.8556,28.8733,28.8496,28.8496,109600.0
2015-03-26 14:00:00,48.83,48.85,48.82,48.82,151800.0,28.8496,28.8615,28.8437,28.8437,151800.0
2015-03-26 14:05:00,48.82,48.83,48.75,48.76,66600.0,28.8437,28.8496,28.8024,28.8083,66600.0
2015-03-26 14:10:00,48.76,48.78,48.7,48.72,138800.0,28.8083,28.8201,28.7728,28.7847,138800.0
2015-03-26 14:15:00,48.72,48.75,48.69,48.72,125400.0,28.7847,28.8024,28.7669,28.7847,125400.0
2015-03-26 14:20:00,48.72,48.78,48.7,48.76,104300.0,28.7847,28.8201,28.7728,28.8083,104300.0
2015-03-26 14:25:00,48.77,48.77,48.69,48.7,109600.0,28.8142,28.8142,28.7669,28.7728,109600.0
2015-03-26 14:30:00,48.7,48.73,48.68,48.69,114200.0,28.7728,28.7906,28.761,28.7669,114200.0
2015-03-26 14:35:00,48.69,48.75,48.69,48.72,72700.0,28.7669,28.8024,28.7669,28.7847,72700.0
2015-03-26 14:40:00,48.72,48.72,48.56,48.63,1213500.0,28.7847,28.7847,28.6901,28.7315,1213500.0
2015-03-26 14:45:00,48.62,48.65,48.59,48.6,182300.0,28.7256,28.7433,28.7078,28.7138,182300.0
2015-03-26 14:50:00,48.61,48.67,48.58,48.66,148300.0,28.7197,28.7551,28.7019,28.7492,148300.0
2015-03-26 14:55:00,48.66,48.67,48.57,48.59,171400.0,28.7492,28.7551,28.696,28.7078,171400.0
2015-03-26 15:00:00,48.58,48.62,48.58,48.59,191700.0,28.7019,28.7256,28.7019,28.7078,191700.0
2015-03-26 15:05:00,48.59,48.62,48.58,48.61,146100.0,28.7078,28.7256,28.7019,28.7197,146100.0
2015-03-26 15:10:00,48.62,48.63,48.55,48.56,192700.0,28.7256,28.7315,28.6842,28.6901,192700.0
2015-03-26 15:15:00,48.55,48.59,48.54,48.55,136700.0,28.6842,28.7078,28.6783,28.6842,136700.0
2015-03-26 15:20:00,48.55,48.58,48.54,48.54,172600.0,28.6842,28.7019,28.6783,28.6783,172600.0
2015-03-26 15:25:00,48.55,48.56,48.51,48.52,187700.0,28.6842,28.6901,28.6606,28.6665,187700.0
2015-03-26 15:30:00,48.52,48.59,48.5,48.59,174900.0,28.6665,28.7078,28.6547,28.7078,174900.0
2015-03-26 15:35:00,48.59,48.61,48.56,48.56,231800.0,28.7078,28.7197,28.6901,28.6901,231800.0
2015-03-26 15:40:00,48.57,48.58,48.51,48.55,257000.0,28.696,28.7019,28.6606,28.6842,257000.0
2015-03-26 15:45:00,48.54,48.6,48.54,48.59,270800.0,28.6783,28.7138,28.6783,28.7078,270800.0
2015-03-26 15:50:00,48.58,48.61,48.54,48.55,348200.0,28.7019,28.7197,28.6783,28.6842,348200.0
2015-03-26 15:55:00,48.54,48.55,48.4,48.43,1310700.0,28.6783,28.6842,28.5956,28.6133,1310700.0
2015-03-27 09:30:00,48.48,48.62,48.36,48.55,403800.0,28.6429,28.7256,28.572,28.6842,403800.0
2015-03-27 09:35:00,48.55,48.55,48.35,48.35,175500.0,28.6842,28.6842,28.566,28.566,175500.0
2015-03-27 09:40:00,48.35,48.46,48.34,48.38,182700.0,28.566,28.631,28.5601,28.5838,182700.0
2015-03-27 09:45:00,48.39,48.55,48.35,48.53,108400.0,28.5897,28.6842,28.566,28.6724,108400.0
2015-03-27 09:50:00,48.52,48.54,48.45,48.51,107800.0,28.6665,28.6783,28.6251,28.6606,107800.0
2015-03-27 09:55:00,48.5,48.51,48.44,48.46,124000.0,28.6547,28.6606,28.6192,28.631,124000.0
2015-03-27 10:00:00,48.45,48.64,48.43,48.61,193100.0,28.6251,28.7374,28.6133,28.7197,193100.0
2015-03-27 10:05:00,48.6,48.6,48.47,48.52,77500.0,28.7138,28.7138,28.6369,28.6665,77500.0
2015-03-27 10:10:00,48.52,48.58,48.42,48.47,111100.0,28.6665,28.7019,28.6074,28.6369,111100.0
2015-03-27 10:15:00,48.47,48.51,48.46,48.48,131600.0,28.6369,28.6606,28.631,28.6429,131600.0
2015-03-27 10:20:00,48.48,48.52,48.46,48.51,82400.0,28.6429,28.6665,28.631,28.6606,82400.0
2015-03-27 10:25:00,48.52,48.55,48.5,48.55,132300.0,28.6665,28.6842,28.6547,28.6842,132300.0
2015-03-27 10:30:00,48.55,48.55,48.45,48.46,94300.0,28.6842,28.6842,28.6251,28.631,94300.0
2015-03-27 10:35:00,48.47,48.57,48.46,48.56,131100.0,28.6369,28.696,28.631,28.6901,131100.0
2015-03-27 10:40:00,48.56,48.59,48.54,48.59,145400.0,28.6901,28.7078,28.6783,28.7078,145400.0
2015-03-27 10:45:00,48.59,48.66,48.58,48.66,100300.0,28.7078,28.7492,28.7019,28.7492,100300.0
2015-03-27 10:50:00,48.66,48.68,48.62,48.64,102200.0,28.7492,28.761,28.7256,28.7374,102200.0
2015-03-27 10:55:00,48.64,48.72,48.63,48.69,137100.0,28.7374,28.7847,28.7315,28.7669,137100.0
2015-03-27 11:00:00,48.69,48.69,48.6,48.6,121300.0,28.7669,28.7669,28.7138,28.7138,121300.0
2015-03-27 11:05:00,48.6,48.62,48.58,48.59,63300.0,28.7138,28.7256,28.7019,28.7078,63300.0
2015-03-27 11:10:00,48.59,48.65,48.57,48.64,86000.0,28.7078,28.7433,28.696,28.7374,86000.0
2015-03-27 11:15:00,48.65,48.65,48.62,48.62,66400.0,28.7433,28.7433,28.7256,28.7256,66400.0
2015-03-27 11:20:00,48.62,48.66,48.6,48.66,133100.0,28.7256,28.7492,28.7138,28.7492,133100.0
2015-03-27 11:25:00,48.65,48.66,48.59,48.65,107800.0,28.7433,28.7492,28.7078,28.7433,107800.0
2015-03-27 11:30:00,48.65,48.66,48.57,48.6,141300.0,28.7433,28.7492,28.696,28.7138,141300.0
2015-03-27 11:35:00,48.6,48.63,48.58,48.6,73000.0,28.7138,28.7315,28.7019,28.7138,73000.0
2015-03-27 11:40:00,48.61,48.61,48.54,48.6,87600.0,28.7197,28.7197,28.6783,28.7138,87600.0
2015-03-27 11:45:00,48.6,48.6,48.55,48.55,64800.0,28.7138,28.7138,28.6842,28.6842,64800.0
2015-03-27 11:50:00,48.55,48.57,48.48,48.49,64200.0,28.6842,28.696,28.6429,28.6488,64200.0
2015-03-27 11:55:00,48.49,48.52,48.45,48.5,82600.0,28.6488,28.6665,28.6251,28.6547,82600.0
2015-03-27 12:00:00,48.51,48.55,48.5,48.54,73900.0,28.6606,28.6842,28.6547,28.6783,73900.0
2015-03-27 12:05:00,48.54,48.56,48.52,48.55,71800.0,28.6783,28.6901,28.6665,28.6842,71800.0
2015-03-27 12:10:00,48.55,48.56,48.5,48.52,121100.0,28.6842,28.6901,28.6547,28.6665,121100.0
2015-03-27 12:15:00,48.52,48.52,48.48,48.48,60300.0,28.6665,28.6665,28.6429,28.6429,60300.0
2015-03-27 12:20:00,48.48,48.53,48.48,48.52,67900.0,28.6429,28.6724,28.6429,28.6665,67900.0
2015-03-27 12:25:00,48.52,48.53,48.47,48.48,85100.0,28.6665,28.6724,28.6369,28.6429,85100.0
2015-03-27 12:30:00,48.49,48.59,48.48,48.55,77100.0,28.6488,28.7078,28.6429,28.6842,77100.0
2015-03-27 12:35:00,48.55,48.58,48.54,48.55,106400.0,28.6842,28.7019,28.6783,28.6842,106400.0
2015-03-27 12:40:00,48.55,48.61,48.55,48.59,122500.0,28.6842,28.7197,28.6842,28.7078,122500.0
2015-03-27 12:45:00,48.58,48.6,48.55,48.55,55300.0,28.7019,28.7138,28.6842,28.6842,55300.0
2015-03-27 12:50:00,48.56,48.58,48.54,48.56,42200.0,28.6901,28.7019,28.6783,28.6901,42200.0
2015-03-27 12:55:00,48.57,48.61,48.55,48.59,48700.0,28.696,28.7197,28.6842,28.7078,48700.0
2015-03-27 13:00:00,48.6,48.64,48.59,48.62,70400.0,28.7138,28.7374,28.7078,28.7256,70400.0
2015-03-27 13:05:00,48.62,48.63,48.57,48.58,50400.0,28.7256,28.7315,28.696,28.7019,50400.0
2015-03-27 13:10:00,48.59,48.59,48.57,48.57,28600.0,28.7078,28.7078,28.696,28.696,28600.0
2015-03-27 13:15:00,48.58,48.59,48.55,48.55,63000.0,28.7019,28.7078,28.6842,28.6842,63000.0
2015-03-27 13:20:00,48.56,48.56,48.54,48.56,36700.0,28.6901,28.6901,28.6783,28.6901,36700.0
2015-03-27 13:25:00,48.55,48.59,48.55,48.57,60200.0,28.6842,28.7078,28.6842,28.696,60200.0
2015-03-27 13:30:00,48.58,48.62,48.57,48.62,41800.0,28.7019,28.7256,28.696,28.7256,41800.0
2015-03-27 13:35:00,48.63,48.64,48.61,48.63,64200.0,28.7315,28.7374,28.7197,28.7315,64200.0
2015-03-27 13:40:00,48.63,48.64,48.5,48.52,131400.0,28.7315,28.7374,28.6547,28.6665,131400.0
2015-03-27 13:45:00,48.51,48.56,48.51,48.53,46400.0,28.6606,28.6901,28.6606,28.6724,46400.0
2015-03-27 13:50:00,48.53,48.59,48.53,48.57,55600.0,28.6724,28.7078,28.6724,28.696,55600.0
2015-03-27 13:55:00,48.58,48.61,48.57,48.59,76600.0,28.7019,28.7197,28.696,28.7078,76600.0
2015-03-27 14:00:00,48.59,48.64,48.58,48.61,85600.0,28.7078,28.7374,28.7019,28.7197,85600.0
2015-03-27 14:05:00,48.61,48.61,48.57,48.59,44900.0,28.7197,28.7197,28.696,28.7078,44900.0
2015-03-27 14:10:00,48.59,48.63,48.58,48.63,108900.0,28.7078,28.7315,28.7019,28.7315,108900.0
2015-03-27 14:15:00,48.63,48.65,48.58,48.61,74000.0,28.7315,28.7433,28.7019,28.7197,74000.0
2015-03-27 14:20:00,48.61,48.62,48.59,48.6,67200.0,28.7197,28.7256,28.7078,28.7138,67200.0
2015-03-27 14:25:00,48.6,48.62,48.6,48.62,52800.0,28.7138,28.7256,28.7138,28.7256,52800.0
2015-03-27 14:30:00,48.62,48.64,48.6,48.64,65700.0,28.7256,28.7374,28.7138,28.7374,65700.0
2015-03-27 14:35:00,48.64,48.64,48.59,48.59,53900.0,28.7374,28.7374,28.7078,28.7078,53900.0
2015-03-27 14:40:00,48.59,48.61,48.57,48.57,72700.0,28.7078,28.7197,28.696,28.696,72700.0
2015-03-27 14:45:00,48.58,48.61,48.57,48.61,46900.0,28.7019,28.7197,28.696,28.7197,46900.0
2015-03-27 14:50:00,48.6,48.61,48.56,48.57,80500.0,28.7138,28.7197,28.6901,28.696,80500.0
2015-03-27 14:55:00,48.57,48.58,48.51,48.52,105600.0,28.696,28.7019,28.6606,28.6665,105600.0
2015-03-27 15:00:00,48.52,48.57,48.52,48.55,181200.0,28.6665,28.696,28.6665,28.6842,181200.0
2015-03-27 15:05:00,48.55,48.6,48.55,48.55,132100.0,28.6842,28.7138,28.6842,28.6842,132100.0
2015-03-27 15:10:00,48.55,48.56,48.51,48.52,94500.0,28.6842,28.6901,28.6606,28.6665,94500.0
2015-03-27 15:15:00,48.52,48.52,48.47,48.49,113700.0,28.6665,28.6665,28.6369,28.6488,113700.0
2015-03-27 15:20:00,48.49,48.52,48.49,48.51,66400.0,28.6488,28.6665,28.6488,28.6606,66400.0
2015-03-27 15:25:00,48.52,48.52,48.5,48.52,80600.0,28.6665,28.6665,28.6547,28.6665,80600.0
2015-03-27 15:30:00,48.52,48.57,48.51,48.56,149500.0,28.6665,28.696,28.6606,28.6901,149500.0
2015-03-27 15:35:00,48.56,48.62,48.54,48.61,118400.0,28.6901,28.7256,28.6783,28.7197,118400.0
2015-03-27 15:40:00,48.61,48.63,48.57,48.57,153200.0,28.7197,28.7315,28.696,28.696,153200.0
2015-03-27 15:45:00,48.57,48.59,48.54,48.55,206100.0,28.696,28.7078,28.6783,28.6842,206100.0
2015-03-27 15:50:00,48.55,48.57,48.54,48.54,165400.0,28.6842,28.696,28.6783,28.6783,165400.0
2015-03-27 15:55:00,48.55,48.58,48.51,48.55,762000.0,28.6842,28.7019,28.6606,28.6842,762000.0
2015-03-30 09:30:00,48.72,48.88,48.71,48.77,510800.0,28.7847,28.8792,28.7787,28.8142,510800.0
2015-03-30 09:35:00,48.77,48.87,48.75,48.87,165200.0,28.8142,28.8733,28.8024,28.8733,165200.0
2015-03-30 09:40:00,48.87,48.96,48.83,48.94,199900.0,28.8733,28.9264,28.8496,28.9146,199900.0
2015-03-30 09:45:00,48.94,49.01,48.93,48.97,311500.0,28.9146,28.956,28.9087,28.9324,311500.0
2015-03-30 09:50:00,48.97,48.99,48.93,48.96,127600.0,28.9324,28.9442,28.9087,28.9264,127600.0
2015-03-30 09:55:00,48.96,48.96,48.86,48.89,122000.0,28.9264,28.9264,28.8674,28.8851,122000.0
2015-03-30 10:00:00,48.9,49.0,48.89,48.99,161500.0,28.891,28.9501,28.8851,28.9442,161500.0
2015-03-30 10:05:00,48.99,49.01,48.94,48.98,116900.0,28.9442,28.956,28.9146,28.9383,116900.0
2015-03-30 10:10:00,48.98,49.01,48.96,48.98,87000.0,28.9383,28.956,28.9264,28.9383,87000.0
2015-03-30 10:15:00,48.98,49.06,48.98,49.06,156100.0,28.9383,28.9855,28.9383,28.9855,156100.0
2015-03-30 10:20:00,49.07,49.09,49.0,49.03,101100.0,28.9914,29.0033,28.9501,28.9678,101100.0
2015-03-30 10:25:00,49.03,49.07,49.01,49.07,87400.0,28.9678,28.9914,28.956,28.9914,87400.0
2015-03-30 10:30:00,49.07,49.11,49.04,49.06,98300.0,28.9914,29.0151,28.9737,28.9855,98300.0
2015-03-30 10:35:00,49.06,49.08,49.04,49.07,76600.0,28.9855,28.9973,28.9737,28.9914,76600.0
2015-03-30 10:40:00,49.07,49.09,49.05,49.07,99900.0,28.9914,29.0033,28.9796,28.9914,99900.0
2015-03-30 10:45:00,49.07,49.12,49.07,49.12,88500.0,28.9914,29.021,28.9914,29.021,88500.0
2015-03-30 10:50:00,49.13,49.15,49.12,49.15,80300.0,29.0269,29.0387,29.021,29.0387,80300.0
2015-03-30 10:55:00,49.14,49.16,49.11,49.12,158500.0,29.0328,29.0446,29.0151,29.021,158500.0
2015-03-30 11:00:00,49.12,49.14,49.1,49.12,126600.0,29.021,29.0328,29.0092,29.021,126600.0
2015-03-30 11:05:00,49.12,49.13,49.07,49.11,77100.0,29.021,29.0269,28.9914,29.0151,77100.0
2015-03-30 11:10:00,49.1,49.13,49.08,49.12,77700.0,29.0092,29.0269,28.9973,29.021,77700.0
2015-03-30 11:15:00,49.12,49.13,49.1,49.12,87000.0,29.021,29.0269,29.0092,29.021,87000.0
2015-03-30 11:20:00,49.12,49.13,49.07,49.08,85700.0,29.021,29.0269,28.9914,28.9973,85700.0
2015-03-30 11:25:00,49.08,49.15,49.08,49.1,143700.0,28.9973,29.0387,28.9973,29.0092,143700.0
2015-03-30 11:30:00,49.1,49.14,49.09,49.1,82000.0,29.0092,29.0328,29.0033,29.0092,82000.0
2015-03-30 11:35:00,49.1,49.13,49.09,49.13,78700.0,29.0092,29.0269,29.0033,29.0269,78700.0
2015-03-30 11:40:00,49.13,49.14,49.1,49.11,64600.0,29.0269,29.0328,29.0092,29.0151,64600.0
2015-03-30 11:45:00,49.11,49.13,49.09,49.12,106300.0,29.0151,29.0269,29.0033,29.021,106300.0
2015-03-30 11:50:00,49.12,49.12,49.08,49.09,66400.0,29.021,29.021,28.9973,29.0033,66400.0
2015-03-30 11:55:00,49.09,49.13,49.07,49.13,108100.0,29.0033,29.0269,28.9914,29.0269,108100.0
2015-03-30 12:00:00,49.12,49.15,49.12,49.13,61000.0,29.021,29.0387,29.021,29.0269,61000.0
2015-03-30 12:05:00,49.13,49.15,49.12,49.13,56800.0,29.0269,29.0387,29.021,29.0269,56800.0
2015-03-30 12:10:00,49.13,49.16,49.12,49.16,62500.0,29.0269,29.0446,29.021,29.0446,62500.0
2015-03-30 12:15:00,49.16,49.2,49.15,49.17,80500.0,29.0446,29.0682,29.0387,29.0505,80500.0
2015-03-30 12:20:00,49.18,49.2,49.14,49.16,104600.0,29.0564,29.0682,29.0328,29.0446,104600.0
2015-03-30 12:25:00,49.16,49.16,49.08,49.08,87700.0,29.0446,29.0446,28.9973,28.9973,87700.0
2015-03-30 12:30:00,49.09,49.13,49.09,49.11,48100.0,29.0033,29.0269,29.0033,29.0151,48100.0
2015-03-30 12:35:00,49.11,49.13,49.1,49.12,56700.0,29.0151,29.0269,29.0092,29.021,56700.0
2015-03-30 12:40:00,49.12,49.12,49.1,49.12,53000.0,29.021,29.021,29.0092,29.021,53000.0
2015-03-30 12:45:00,49.13,49.14,49.12,49.14,43100.0,29.0269,29.0328,29.021,29.0328,43100.0
2015-03-30 12:50:00,49.14,49.15,49.11,49.12,53400.0,29.0328,29.0387,29.0151,29.021,53400.0
2015-03-30 12:55:00,49.13,49.13,49.09,49.09,46600.0,29.0269,29.0269,29.0033,29.0033,46600.0
2015-03-30 13:00:00,49.1,49.15,49.09,49.14,56200.0,29.0092,29.0387,29.0033,29.0328,56200.0
2015-03-30 13:05:00,49.14,49.15,49.12,49.13,79500.0,29.0328,29.0387,29.021,29.0269,79500.0
2015-03-30 13:10:00,49.13,49.16,49.13,49.15,60300.0,29.0269,29.0446,29.0269,29.0387,60300.0
2015-03-30 13:15:00,49.14,49.15,49.13,49.15,28800.0,29.0328,29.0387,29.0269,29.0387,28800.0
2015-03-30 13:20:00,49.14,49.16,49.13,49.16,72200.0,29.0328,29.0446,29.0269,29.0446,72200.0
2015-03-30 13:25:00,49.16,49.16,49.14,49.15,52000.0,29.0446,29.0446,29.0328,29.0387,52000.0
2015-03-30 13:30:00,49.15,49.17,49.14,49.16,57100.0,29.0387,29.0505,29.0328,29.0446,57100.0
2015-03-30 13:35:00,49.15,49.17,49.15,49.16,57700.0,29.0387,29.0505,29.0387,29.0446,57700.0
2015-03-30 13:40:00,49.16,49.16,49.1,49.12,60100.0,29.0446,29.0446,29.0092,29.021,60100.0
2015-03-30 13:45:00,49.11,49.12,49.07,49.08,46700.0,29.0151,29.021,28.9914,28.9973,46700.0
2015-03-30 13:50:00,49.08,49.12,49.06,49.12,81600.0,28.9973,29.021,28.9855,29.021,81600.0
2015-03-30 13:55:00,49.11,49.11,49.08,49.1,47600.0,29.0151,29.0151,28.9973,29.0092,47600.0
2015-03-30 14:00:00,49.11,49.12,49.08,49.11,54700.0,29.0151,29.021,28.9973,29.0151,54700.0
2015-03-30 14:05:00,49.11,49.16,49.11,49.15,70800.0,29.0151,29.0446,29.0151,29.0387,70800.0
2015-03-30 14:10:00,49.15,49.18,49.13,49.16,67300.0,29.0387,29.0564,29.0269,29.0446,67300.0
2015-03-30 14:15:00,49.17,49.18,49.15,49.18,101300.0,29.0505,29.0564,29.0387,29.0564,101300.0
2015-03-30 14:20:00,49.18,49.2,49.16,49.18,83800.0,29.0564,29.0682,29.0446,29.0564,83800.0
2015-03-30 14:25:00,49.18,49.2,49.14,49.15,62100.0,29.0564,29.0682,29.0328,29.0387,62100.0
2015-03-30 14:30:00,49.15,49.17,49.13,49.13,76000.0,29.0387,29.0505,29.0269,29.0269,76000.0
2015-03-30 14:35:00,49.13,49.15,49.11,49.13,68300.0,29.0269,29.0387,29.0151,29.0269,68300.0
2015-03-30 14:40:00,49.13,49.21,49.12,49.19,122500.0,29.0269,29.0742,29.021,29.0623,122500.0
2015-03-30 14:45:00,49.19,49.22,49.19,49.21,91500.0,29.0623,29.0801,29.0623,29.0742,91500.0
2015-03-30 14:50:00,49.22,49.24,49.21,49.22,110200.0,29.0801,29.0919,29.0742,29.0801,110200.0
2015-03-30 14:55:00,49.22,49.25,49.22,49.24,84600.0,29.0801,29.0978,29.0801,29.0919,84600.0
2015-03-30 15:00:00,49.25,49.25,49.2,49.21,128200.0,29.0978,29.0978,29.0682,29.0742,128200.0
2015-03-30 15:05:00,49.21,49.25,49.21,49.25,87800.0,29.0742,29.0978,29.0742,29.0978,87800.0
2015-03-30 15:10:00,49.24,49.26,49.23,49.24,135600.0,29.0919,29.1037,29.086,29.0919,135600.0
2015-03-30 15:15:00,49.24,49.29,49.24,49.28,131700.0,29.0919,29.1214,29.0919,29.1155,131700.0
2015-03-30 15:20:00,49.29,49.29,49.26,49.27,146900.0,29.1214,29.1214,29.1037,29.1096,146900.0
2015-03-30 15:25:00,49.27,49.3,49.25,49.29,187200.0,29.1096,29.1273,29.0978,29.1214,187200.0
2015-03-30 15:30:00,49.29,49.3,49.25,49.28,172700.0,29.1214,29.1273,29.0978,29.1155,172700.0
2015-03-30 15:35:00,49.27,49.3,49.26,49.27,148400.0,29.1096,29.1273,29.1037,29.1096,148400.0
2015-03-30 15:40:00,49.28,49.29,49.25,49.27,205900.0,29.1155,29.1214,29.0978,29.1096,205900.0
2015-03-30 15:45:00,49.28,49.28,49.22,49.23,317400.0,29.1155,29.1155,29.0801,29.086,317400.0
2015-03-30 15:50:00,49.23,49.24,49.16,49.18,363200.0,29.086,29.0919,29.0446,29.0564,363200.0
2015-03-30 15:55:00,49.17,49.18,49.1,49.12,770500.0,29.0505,29.0564,29.0092,29.021,770500.0
2015-03-31 09:30:00,49.09,49.14,48.86,49.05,557400.0,29.0033,29.0328,28.8674,28.9796,557400.0
2015-03-31 09:35:00,49.05,49.1,48.94,49.1,136100.0,28.9796,29.0092,28.9146,29.0092,136100.0
2015-03-31 09:40:00,49.1,49.15,48.99,49.01,131900.0,29.0092,29.0387,28.9442,28.956,131900.0
2015-03-31 09:45:00,49.01,49.07,48.99,49.03,122500.0,28.956,28.9914,28.9442,28.9678,122500.0
2015-03-31 09:50:00,49.02,49.02,48.98,49.0,108800.0,28.9619,28.9619,28.9383,28.9501,108800.0
2015-03-31 09:55:00,49.0,49.03,48.98,49.0,98600.0,28.9501,28.9678,28.9383,28.9501,98600.0
2015-03-31 10:00:00,49.0,49.0,48.9,48.92,171900.0,28.9501,28.9501,28.891,28.9028,171900.0
2015-03-31 10:05:00,48.91,48.97,48.88,48.97,112900.0,28.8969,28.9324,28.8792,28.9324,112900.0
2015-03-31 10:10:00,48.97,49.0,48.9,48.96,90800.0,28.9324,28.9501,28.891,28.9264,90800.0
2015-03-31 10:15:00,48.96,48.96,48.88,48.88,110200.0,28.9264,28.9264,28.8792,28.8792,110200.0
2015-03-31 10:20:00,48.89,48.92,48.86,48.92,99900.0,28.8851,28.9028,28.8674,28.9028,99900.0
2015-03-31 10:25:00,48.92,48.94,48.89,48.9,87000.0,28.9028,28.9146,28.8851,28.891,87000.0
2015-03-31 10:30:00,48.9,48.93,48.88,48.92,58000.0,28.891,28.9087,28.8792,28.9028,58000.0
2015-03-31 10:35:00,48.92,48.94,48.91,48.94,74600.0,28.9028,28.9146,28.8969,28.9146,74600.0
2015-03-31 10:40:00,48.94,48.97,48.94,48.96,55600.0,28.9146,28.9324,28.9146,28.9264,55600.0
2015-03-31 10:45:00,48.96,49.0,48.96,48.98,78000.0,28.9264,28.9501,28.9264,28.9383,78000.0
2015-03-31 10:50:00,48.98,49.02,48.95,48.95,96900.0,28.9383,28.9619,28.9205,28.9205,96900.0
2015-03-31 10:55:00,48.95,48.96,48.91,48.92,51800.0,28.9205,28.9264,28.8969,28.9028,51800.0
2015-03-31 11:00:00,48.93,48.96,48.92,48.96,58700.0,28.9087,28.9264,28.9028,28.9264,58700.0
2015-03-31 11:05:00,48.95,48.99,48.95,48.98,70500.0,28.9205,28.9442,28.9205,28.9383,70500.0
2015-03-31 11:10:00,48.99,49.03,48.97,49.02,97600.0,28.9442,28.9678,28.9324,28.9619,97600.0
2015-03-31 11:15:00,49.02,49.03,49.0,49.01,80400.0,28.9619,28.9678,28.9501,28.956,80400.0
2015-03-31 11:20:00,49.01,49.03,49.0,49.01,76000.0,28.956,28.9678,28.9501,28.956,76000.0
2015-03-31 11:25:00,49.01,49.05,49.0,49.03,82700.0,28.956,28.9796,28.9501,28.9678,82700.0
2015-03-31 11:30:00,49.03,49.04,48.96,48.97,166300.0,28.9678,28.9737,28.9264,28.9324,166300.0
2015-03-31 11:35:00,48.97,48.98,48.95,48.96,49500.0,28.9324,28.9383,28.9205,28.9264,49500.0
2015-03-31 11:40:00,48.97,48.97,48.95,48.97,57400.0,28.9324,28.9324,28.9205,28.9324,57400.0
2015-03-31 11:45:00,48.97,48.98,48.96,48.98,81700.0,28.9324,28.9383,28.9264,28.9383,81700.0
2015-03-31 11:50:00,48.98,48.98,48.92,48.93,98000.0,28.9383,28.9383,28.9028,28.9087,98000.0
2015-03-31 11:55:00,48.93,48.95,48.91,48.93,72500.0,28.9087,28.9205,28.8969,28.9087,72500.0
2015-03-31 12:00:00,48.93,48.93,48.88,48.9,103100.0,28.9087,28.9087,28.8792,28.891,103100.0
2015-03-31 12:05:00,48.91,48.91,48.88,48.89,53000.0,28.8969,28.8969,28.8792,28.8851,53000.0
2015-03-31 12:10:00,48.89,48.9,48.87,48.89,61500.0,28.8851,28.891,28.8733,28.8851,61500.0
2015-03-31 12:15:00,48.9,48.92,48.88,48.88,59200.0,28.891,28.9028,28.8792,28.8792,59200.0
2015-03-31 12:20:00,48.89,48.92,48.88,48.91,52600.0,28.8851,28.9028,28.8792,28.8969,52600.0
2015-03-31 12:25:00,48.91,48.92,48.89,48.9,65400.0,28.8969,28.9028,28.8851,28.891,65400.0
2015-03-31 12:30:00,48.9,48.91,48.83,48.85,126500.0,28.891,28.8969,28.8496,28.8615,126500.0
2015-03-31 12:35:00,48.85,48.89,48.85,48.88,101900.0,28.8615,28.8851,28.8615,28.8792,101900.0
2015-03-31 12:40:00,48.88,48.9,48.87,48.9,79400.0,28.8792,28.891,28.8733,28.891,79400.0
2015-03-31 12:45:00,48.89,48.9,48.84,48.87,130200.0,28.8851,28.891,28.8556,28.8733,130200.0
2015-03-31 12:50:00,48.87,48.88,48.86,48.88,36200.0,28.8733,28.8792,28.8674,28.8792,36200.0
2015-03-31 12:55:00,48.88,48.89,48.8,48.82,138500.0,28.8792,28.8851,28.8319,28.8437,138500.0
2015-03-31 13:00:00,48.82,48.87,48.82,48.87,53100.0,28.8437,28.8733,28.8437,28.8733,53100.0
2015-03-31 13:05:00,48.87,48.91,48.86,48.89,58300.0,28.8733,28.8969,28.8674,28.8851,58300.0
2015-03-31 13:10:00,48.89,48.9,48.82,48.85,97400.0,28.8851,28.891,28.8437,28.8615,97400.0
2015-03-31 13:15:00,48.86,48.93,48.84,48.93,84000.0,28.8674,28.9087,28.8556,28.9087,84000.0
2015-03-31 13:20:00,48.92,48.92,48.9,48.92,35200.0,28.9028,28.9028,28.891,28.9028,35200.0
2015-03-31 13:25:00,48.91,48.92,48.86,48.87,59700.0,28.8969,28.9028,28.8674,28.8733,59700.0
2015-03-31 13:30:00,48.88,48.9,48.84,48.84,145100.0,28.8792,28.891,28.8556,28.8556,145100.0
2015-03-31 13:35:00,48.85,48.86,48.83,48.83,49300.0,28.8615,28.8674,28.8496,28.8496,49300.0
2015-03-31 13:40:00,48.84,48.84,48.82,48.82,102600.0,28.8556,28.8556,28.8437,28.8437,102600.0
2015-03-31 13:45:00,48.83,48.83,48.76,48.78,185200.0,28.8496,28.8496,28.8083,28.8201,185200.0
2015-03-31 13:50:00,48.78,48.78,48.76,48.77,67600.0,28.8201,28.8201,28.8083,28.8142,67600.0
2015-03-31 13:55:00,48.77,48.77,48.71,48.71,129800.0,28.8142,28.8142,28.7787,28.7787,129800.0
2015-03-31 14:00:00,48.72,48.72,48.69,48.7,85000.0,28.7847,28.7847,28.7669,28.7728,85000.0
2015-03-31 14:05:00,48.69,48.73,48.69,48.72,76600.0,28.7669,28.7906,28.7669,28.7847,76600.0
2015-03-31 14:10:00,48.72,48.73,48.7,48.71,92700.0,28.7847,28.7906,28.7728,28.7787,92700.0
2015-03-31 14:15:00,48.71,48.75,48.71,48.73,57500.0,28.7787,28.8024,28.7787,28.7906,57500.0
2015-03-31 14:20:00,48.73,48.76,48.71,48.76,67000.0,28.7906,28.8083,28.7787,28.8083,67000.0
2015-03-31 14:25:00,48.76,48.76,48.73,48.73,62700.0,28.8083,28.8083,28.7906,28.7906,62700.0
2015-03-31 14:30:00,48.74,48.76,48.73,48.75,142100.0,28.7965,28.8083,28.7906,28.8024,142100.0
2015-03-31 14:35:00,48.75,48.76,48.72,48.74,86400.0,28.8024,28.8083,28.7847,28.7965,86400.0
2015-03-31 14:40:00,48.75,48.78,48.73,48.78,89800.0,28.8024,28.8201,28.7906,28.8201,89800.0
2015-03-31 14:45:00,48.78,48.82,48.77,48.81,122800.0,28.8201,28.8437,28.8142,28.8378,122800.0
2015-03-31 14:50:00,48.81,48.83,48.8,48.82,64800.0,28.8378,28.8496,28.8319,28.8437,64800.0
2015-03-31 14:55:00,48.83,48.86,48.82,48.85,71800.0,28.8496,28.8674,28.8437,28.8615,71800.0
2015-03-31 15:00:00,48.85,48.86,48.74,48.77,116000.0,28.8615,28.8674,28.7965,28.8142,116000.0
2015-03-31 15:05:00,48.77,48.77,48.7,48.73,102700.0,28.8142,28.8142,28.7728,28.7906,102700.0
2015-03-31 15:10:00,48.73,48.73,48.67,48.68,144700.0,28.7906,28.7906,28.7551,28.761,144700.0
2015-03-31 15:15:00,48.67,48.67,48.6,48.63,234100.0,28.7551,28.7551,28.7138,28.7315,234100.0
2015-03-31 15:20:00,48.62,48.66,48.59,48.61,231300.0,28.7256,28.7492,28.7078,28.7197,231300.0
2015-03-31 15:25:00,48.61,48.65,48.6,48.64,168900.0,28.7197,28.7433,28.7138,28.7374,168900.0
2015-03-31 15:30:00,48.64,48.64,48.58,48.62,212100.0,28.7374,28.7374,28.7019,28.7256,212100.0
2015-03-31 15:35:00,48.62,48.67,48.62,48.65,173300.0,28.7256,28.7551,28.7256,28.7433,173300.0
2015-03-31 15:40:00,48.65,48.68,48.64,48.66,228300.0,28.7433,28.761,28.7374,28.7492,228300.0
2015-03-31 15:45:00,48.66,48.75,48.65,48.75,339100.0,28.7492,28.8024,28.7433,28.8024,339100.0
2015-03-31 15:50:00,48.76,48.76,48.7,48.7,287800.0,28.8083,28.8083,28.7728,28.7728,287800.0
2015-03-31 15:55:00,48.7,48.74,48.63,48.65,689900.0,28.7728,28.7965,28.7315,28.7433,689900.0
2015-04-01 09:30:00,48.45,48.74,48.44,48.61,742000.0,28.6251,28.7965,28.6192,28.7197,742000.0
2015-04-01 09:35:00,48.61,48.76,48.55,48.61,239700.0,28.7197,28.8083,28.6842,28.7197,239700.0
2015-04-01 09:40:00,48.59,48.65,48.5,48.53,181400.0,28.7078,28.7433,28.6547,28.6724,181400.0
2015-04-01 09:45:00,48.52,48.72,48.51,48.58,328500.0,28.6665,28.7847,28.6606,28.7019,328500.0
2015-04-01 09:50:00,48.57,48.62,48.51,48.52,255700.0,28.696,28.7256,28.6606,28.6665,255700.0
2015-04-01 09:55:00,48.51,48.57,48.46,48.47,344800.0,28.6606,28.696,28.631,28.6369,344800.0
2015-04-01 10:00:00,48.46,48.6,48.43,48.6,226300.0,28.631,28.7138,28.6133,28.7138,226300.0
2015-04-01 10:05:00,48.6,48.61,48.51,48.51,197900.0,28.7138,28.7197,28.6606,28.6606,197900.0
2015-04-01 10:10:00,48.52,48.61,48.51,48.55,131000.0,28.6665,28.7197,28.6606,28.6842,131000.0
2015-04-01 10:15:00,48.55,48.6,48.53,48.56,97400.0,28.6842,28.7138,28.6724,28.6901,97400.0
2015-04-01 10:20:00,48.56,48.75,48.56,48.71,217200.0,28.6901,28.8024,28.6901,28.7787,217200.0
2015-04-01 10:25:00,48.7,48.77,48.66,48.66,95100.0,28.7728,28.8142,28.7492,28.7492,95100.0
2015-04-01 10:30:00,48.66,48.73,48.64,48.65,105200.0,28.7492,28.7906,28.7374,28.7433,105200.0
2015-04-01 10:35:00,48.64,48.65,48.58,48.59,91100.0,28.7374,28.7433,28.7019,28.7078,91100.0
2015-04-01 10:40:00,48.59,48.63,48.58,48.61,179000.0,28.7078,28.7315,28.7019,28.7197,179000.0
2015-04-01 10:45:00,48.61,48.64,48.58,48.64,145900.0,28.7197,28.7374,28.7019,28.7374,145900.0
2015-04-01 10:50:00,48.64,48.75,48.63,48.71,137500.0,28.7374,28.8024,28.7315,28.7787,137500.0
2015-04-01 10:55:00,48.71,48.79,48.7,48.74,108100.0,28.7787,28.826,28.7728,28.7965,108100.0
2015-04-01 11:00:00,48.74,48.82,48.74,48.82,125800.0,28.7965,28.8437,28.7965,28.8437,125800.0
2015-04-01 11:05:00,48.83,48.89,48.8,48.88,169700.0,28.8496,28.8851,28.8319,28.8792,169700.0
2015-04-01 11:10:00,48.88,48.96,48.88,48.95,108400.0,28.8792,28.9264,28.8792,28.9205,108400.0
2015-04-01 11:15:00,48.95,48.97,48.9,48.93,91900.0,28.9205,28.9324,28.891,28.9087,91900.0
2015-04-01 11:20:00,48.93,48.97,48.92,48.94,104100.0,28.9087,28.9324,28.9028,28.9146,104100.0
2015-04-01 11:25:00,48.94,48.95,48.87,48.87,113900.0,28.9146,28.9205,28.8733,28.8733,113900.0
2015-04-01 11:30:00,48.87,48.88,48.81,48.82,134000.0,28.8733,28.8792,28.8378,28.8437,134000.0
2015-04-01 11:35:00,48.82,48.9,48.81,48.9,98900.0,28.8437,28.891,28.8378,28.891,98900.0
2015-04-01 11:40:00,48.89,48.93,48.88,48.92,74000.0,28.8851,28.9087,28.8792,28.9028,74000.0
2015-04-01 11:45:00,48.92,48.94,48.91,48.92,60600.0,28.9028,28.9146,28.8969,28.9028,60600.0
2015-04-01 11:50:00,48.93,48.95,48.92,48.95,59200.0,28.9087,28.9205,28.9028,28.9205,59200.0
2015-04-01 11:55:00,48.95,48.96,48.9,48.9,83800.0,28.9205,28.9264,28.891,28.891,83800.0
2015-04-01 12:00:00,48.91,48.91,48.86,48.87,77300.0,28.8969,28.8969,28.8674,28.8733,77300.0
2015-04-01 12:05:00,48.87,48.91,48.83,48.9,113300.0,28.8733,28.8969,28.8496,28.891,113300.0
2015-04-01 12:10:00,48.9,48.91,48.84,48.87,119200.0,28.891,28.8969,28.8556,28.8733,119200.0
2015-04-01 12:15:00,48.86,48.92,48.84,48.91,64700.0,28.8674,28.9028,28.8556,28.8969,64700.0
2015-04-01 12:20:00,48.91,48.94,48.91,48.93,117500.0,28.8969,28.9146,28.8969,28.9087,117500.0
2015-04-01 12:25:00,48.93,49.0,48.91,48.99,110400.0,28.9087,28.9501,28.8969,28.9442,110400.0
2015-04-01 12:30:00,48.98,49.03,48.97,49.02,132400.0,28.9383,28.9678,28.9324,28.9619,132400.0
2015-04-01 12:35:00,49.02,49.05,48.99,49.02,140300.0,28.9619,28.9796,28.9442,28.9619,140300.0
2015-04-01 12:40:00,49.03,49.04,49.0,49.03,79900.0,28.9678,28.9737,28.9501,28.9678,79900.0
2015-04-01 12:45:00,49.03,49.04,49.0,49.03,109800.0,28.9678,28.9737,28.9501,28.9678,109800.0
2015-04-01 12:50:00,49.03,49.1,49.03,49.09,129600.0,28.9678,29.0092,28.9678,29.0033,129600.0
2015-04-01 12:55:00,49.09,49.12,49.06,49.1,132800.0,29.0033,29.021,28.9855,29.0092,132800.0
2015-04-01 13:00:00,49.1,49.12,49.07,49.11,94100.0,29.0092,29.021,28.9914,29.0151,94100.0
2015-04-01 13:05:00,49.11,49.2,49.1,49.19,312600.0,29.0151,29.0682,29.0092,29.0623,312600.0
2015-04-01 13:10:00,49.19,49.24,49.19,49.22,130600.0,29.0623,29.0919,29.0623,29.0801,130600.0
2015-04-01 13:15:00,49.22,49.27,49.21,49.24,143800.0,29.0801,29.1096,29.0742,29.0919,143800.0
2015-04-01 13:20:00,49.24,49.25,49.19,49.2,132400.0,29.0919,29.0978,29.0623,29.0682,132400.0
2015-04-01 13:25:00,49.2,49.21,49.16,49.16,124300.0,29.0682,29.0742,29.0446,29.0446,124300.0
2015-04-01 13:30:00,49.17,49.18,49.14,49.15,225500.0,29.0505,29.0564,29.0328,29.0387,225500.0
2015-04-01 13:35:00,49.14,49.15,49.11,49.14,122300.0,29.0328,29.0387,29.0151,29.0328,122300.0
2015-04-01 13:40:00,49.13,49.15,49.12,49.14,95600.0,29.0269,29.0387,29.021,29.0328,95600.0
2015-04-01 13:45:00,49.14,49.15,49.11,49.13,102000.0,29.0328,29.0387,29.0151,29.0269,102000.0
2015-04-01 13:50:00,49.14,49.15,49.1,49.11,32600.0,29.0328,29.0387,29.0092,29.0151,32600.0
2015-04-01 13:55:00,49.11,49.15,49.09,49.1,58200.0,29.0151,29.0387,29.0033,29.0092,58200.0
2015-04-01 14:00:00,49.11,49.11,49.03,49.03,122200.0,29.0151,29.0151,28.9678,28.9678,122200.0
2015-04-01 14:05:00,49.03,49.03,48.98,48.99,132000.0,28.9678,28.9678,28.9383,28.9442,132000.0
2015-04-01 14:10:00,48.99,49.0,48.88,48.9,141900.0,28.9442,28.9501,28.8792,28.891,141900.0
2015-04-01 14:15:00,48.91,48.92,48.88,48.91,113800.0,28.8969,28.9028,28.8792,28.8969,113800.0
2015-04-01 14:20:00,48.91,48.94,48.9,48.93,127500.0,28.8969,28.9146,28.891,28.9087,127500.0
2015-04-01 14:25:00,48.93,48.93,48.87,48.91,151000.0,28.9087,28.9087,28.8733,28.8969,151000.0
2015-04-01 14:30:00,48.9,48.93,48.87,48.93,103400.0,28.891,28.9087,28.8733,28.9087,103400.0
2015-04-01 14:35:00,48.93,48.97,48.91,48.96,61000.0,28.9087,28.9324,28.8969,28.9264,61000.0
2015-04-01 14:40:00,48.97,48.99,48.95,48.96,65600.0,28.9324,28.9442,28.9205,28.9264,65600.0
2015-04-01 14:45:00,48.97,49.0,48.96,48.98,131800.0,28.9324,28.9501,28.9264,28.9383,131800.0
2015-04-01 14:50:00,48.99,49.0,48.97,48.98,47400.0,28.9442,28.9501,28.9324,28.9383,47400.0
2015-04-01 14:55:00,48.98,49.0,48.97,48.97,58000.0,28.9383,28.9501,28.9324,28.9324,58000.0
2015-04-01 15:00:00,48.97,48.99,48.92,48.93,111000.0,28.9324,28.9442,28.9028,28.9087,111000.0
2015-04-01 15:05:00,48.93,48.93,48.88,48.9,150100.0,28.9087,28.9087,28.8792,28.891,150100.0
2015-04-01 15:10:00,48.9,48.93,48.88,48.93,83400.0,28.891,28.9087,28.8792,28.9087,83400.0
2015-04-01 15:15:00,48.92,48.93,48.89,48.89,103400.0,28.9028,28.9087,28.8851,28.8851,103400.0
2015-04-01 15:20:00,48.89,48.93,48.89,48.91,92000.0,28.8851,28.9087,28.8851,28.8969,92000.0
2015-04-01 15:25:00,48.91,48.93,48.88,48.91,88600.0,28.8969,28.9087,28.8792,28.8969,88600.0
2015-04-01 15:30:00,48.9,48.94,48.86,48.91,145100.0,28.891,28.9146,28.8674,28.8969,145100.0
2015-04-01 15:35:00,48.91,48.95,48.9,48.91,144600.0,28.8969,28.9205,28.891,28.8969,144600.0
2015-04-01 15:40:00,48.91,48.93,48.82,48.87,180400.0,28.8969,28.9087,28.8437,28.8733,180400.0
2015-04-01 15:45:00,48.86,48.91,48.84,48.88,217200.0,28.8674,28.8969,28.8556,28.8792,217200.0
2015-04-01 15:50:00,48.89,48.89,48.84,48.84,255400.0,28.8851,28.8851,28.8556,28.8556,255400.0
2015-04-01 15:55:00,48.84,48.93,48.84,48.93,557700.0,28.8556,28.9087,28.8556,28.9087,557700.0
2015-04-02 09:30:00,48.89,49.05,48.86,48.95,345200.0,28.8851,28.9796,28.8674,28.9205,345200.0
2015-04-02 09:35:00,48.96,49.0,48.87,48.97,167600.0,28.9264,28.9501,28.8733,28.9324,167600.0
2015-04-02 09:40:00,48.97,49.0,48.91,48.97,164300.0,28.9324,28.9501,28.8969,28.9324,164300.0
2015-04-02 09:45:00,48.97,49.14,48.96,49.14,192400.0,28.9324,29.0328,28.9264,29.0328,192400.0
2015-04-02 09:50:00,49.13,49.24,49.13,49.21,207300.0,29.0269,29.0919,29.0269,29.0742,207300.0
2015-04-02 09:55:00,49.21,49.27,49.21,49.24,113800.0,29.0742,29.1096,29.0742,29.0919,113800.0
2015-04-02 10:00:00,49.24,49.35,49.24,49.34,314600.0,29.0919,29.1569,29.0919,29.151,314600.0
2015-04-02 10:05:00,49.34,49.36,49.3,49.33,193500.0,29.151,29.1628,29.1273,29.1451,193500.0
2015-04-02 10:10:00,49.33,49.37,49.29,49.37,163400.0,29.1451,29.1687,29.1214,29.1687,163400.0
2015-04-02 10:15:00,49.37,49.42,49.35,49.42,179500.0,29.1687,29.1982,29.1569,29.1982,179500.0
2015-04-02 10:20:00,49.41,49.48,49.36,49.37,221100.0,29.1923,29.2337,29.1628,29.1687,221100.0
2015-04-02 10:25:00,49.37,49.39,49.33,49.37,164900.0,29.1687,29.1805,29.1451,29.1687,164900.0
2015-04-02 10:30:00,49.36,49.39,49.34,49.35,85500.0,29.1628,29.1805,29.151,29.1569,85500.0
2015-04-02 10:35:00,49.35,49.36,49.31,49.32,83700.0,29.1569,29.1628,29.1332,29.1391,83700.0
2015-04-02 10:40:00,49.33,49.35,49.25,49.27,100600.0,29.1451,29.1569,29.0978,29.1096,100600.0
2015-04-02 10:45:00,49.28,49.32,49.25,49.26,75500.0,29.1155,29.1391,29.0978,29.1037,75500.0
2015-04-02 10:50:00,49.25,49.32,49.24,49.32,92100.0,29.0978,29.1391,29.0919,29.1391,92100.0
2015-04-02 10:55:00,49.32,49.32,49.23,49.24,136000.0,29.1391,29.1391,29.086,29.0919,136000.0
2015-04-02 11:00:00,49.23,49.28,49.22,49.26,77500.0,29.086,29.1155,29.0801,29.1037,77500.0
2015-04-02 11:05:00,49.26,49.28,49.24,49.24,50600.0,29.1037,29.1155,29.0919,29.0919,50600.0
2015-04-02 11:10:00,49.25,49.28,49.24,49.26,55700.0,29.0978,29.1155,29.0919,29.1037,55700.0
2015-04-02 11:15:00,49.26,49.36,49.26,49.36,56800.0,29.1037,29.1628,29.1037,29.1628,56800.0
2015-04-02 11:20:00,49.36,49.38,49.34,49.36,57400.0,29.1628,29.1746,29.151,29.1628,57400.0
2015-04-02 11:25:00,49.37,49.37,49.32,49.33,90500.0,29.1687,29.1687,29.1391,29.1451,90500.0
2015-04-02 11:30:00,49.34,49.41,49.33,49.39,134800.0,29.151,29.1923,29.1451,29.1805,134800.0
2015-04-02 11:35:00,49.39,49.41,49.37,49.4,68000.0,29.1805,29.1923,29.1687,29.1864,68000.0
2015-04-02 11:40:00,49.39,49.4,49.36,49.4,55400.0,29.1805,29.1864,29.1628,29.1864,55400.0
2015-04-02 11:45:00,49.4,49.41,49.34,49.38,98900.0,29.1864,29.1923,29.151,29.1746,98900.0
2015-04-02 11:50:00,49.38,49.39,49.34,49.38,114800.0,29.1746,29.1805,29.151,29.1746,114800.0
2015-04-02 11:55:00,49.37,49.41,49.37,49.4,226700.0,29.1687,29.1923,29.1687,29.1864,226700.0
2015-04-02 12:00:00,49.4,49.42,49.38,49.41,149300.0,29.1864,29.1982,29.1746,29.1923,149300.0
2015-04-02 12:05:00,49.41,49.46,49.37,49.45,283100.0,29.1923,29.2219,29.1687,29.2159,283100.0
2015-04-02 12:10:00,49.44,49.45,49.41,49.44,112300.0,29.21,29.2159,29.1923,29.21,112300.0
2015-04-02 12:15:00,49.44,49.44,49.38,49.39,183400.0,29.21,29.21,29.1746,29.1805,183400.0
2015-04-02 12:20:00,49.38,49.4,49.36,49.37,68200.0,29.1746,29.1864,29.1628,29.1687,68200.0
2015-04-02 12:25:00,49.38,49.4,49.34,49.35,114300.0,29.1746,29.1864,29.151,29.1569,114300.0
2015-04-02 12:30:00,49.36,49.4,49.35,49.37,46500.0,29.1628,29.1864,29.1569,29.1687,46500.0
2015-04-02 12:35:00,49.38,49.44,49.36,49.43,58200.0,29.1746,29.21,29.1628,29.2041,58200.0
2015-04-02 12:40:00,49.43,49.45,49.39,49.45,95900.0,29.2041,29.2159,29.1805,29.2159,95900.0
2015-04-02 12:45:00,49.45,49.46,49.44,49.44,50500.0,29.2159,29.2219,29.21,29.21,50500.0
2015-04-02 12:50:00,49.45,49.46,49.43,49.46,45800.0,29.2159,29.2219,29.2041,29.2219,45800.0
2015-04-02 12:55:00,49.46,49.46,49.42,49.45,65400.0,29.2219,29.2219,29.1982,29.2159,65400.0
2015-04-02 13:00:00,49.44,49.45,49.41,49.42,46400.0,29.21,29.2159,29.1923,29.1982,46400.0
2015-04-02 13:05:00,49.42,49.48,49.42,49.46,73700.0,29.1982,29.2337,29.1982,29.2219,73700.0
2015-04-02 13:10:00,49.46,49.49,49.46,49.49,89200.0,29.2219,29.2396,29.2219,29.2396,89200.0
2015-04-02 13:15:00,49.48,49.5,49.48,49.49,77300.0,29.2337,29.2455,29.2337,29.2396,77300.0
2015-04-02 13:20:00,49.49,49.5,49.48,49.48,82700.0,29.2396,29.2455,29.2337,29.2337,82700.0
2015-04-02 13:25:00,49.49,49.5,49.47,49.49,79000.0,29.2396,29.2455,29.2278,29.2396,79000.0
2015-04-02 13:30:00,49.49,49.5,49.47,49.49,69500.0,29.2396,29.2455,29.2278,29.2396,69500.0
2015-04-02 13:35:00,49.48,49.5,49.48,49.5,66300.0,29.2337,29.2455,29.2337,29.2455,66300.0
2015-04-02 13:40:00,49.5,49.5,49.48,49.49,93800.0,29.2455,29.2455,29.2337,29.2396,93800.0
2015-04-02 13:45:00,49.49,49.52,49.48,49.52,160200.0,29.2396,29.2573,29.2337,29.2573,160200.0
2015-04-02 13:50:00,49.51,49.55,49.51,49.54,111300.0,29.2514,29.275,29.2514,29.2691,111300.0
2015-04-02 13:55:00,49.55,49.56,49.53,49.54,96400.0,29.275,29.2809,29.2632,29.2691,96400.0
2015-04-02 14:00:00,49.54,49.55,49.5,49.5,122600.0,29.2691,29.275,29.2455,29.2455,122600.0
2015-04-02 14:05:00,49.51,49.53,49.5,49.51,79000.0,29.2514,29.2632,29.2455,29.2514,79000.0
2015-04-02 14:10:00,49.51,49.54,49.5,49.52,103400.0,29.2514,29.2691,29.2455,29.2573,103400.0
2015-04-02 14:15:00,49.52,49.57,49.52,49.57,132600.0,29.2573,29.2868,29.2573,29.2868,132600.0
2015-04-02 14:20:00,49.56,49.59,49.55,49.57,181300.0,29.2809,29.2987,29.275,29.2868,181300.0
2015-04-02 14:25:00,49.58,49.59,49.56,49.58,68400.0,29.2928,29.2987,29.2809,29.2928,68400.0
2015-04-02 14:30:00,49.58,49.59,49.56,49.57,67800.0,29.2928,29.2987,29.2809,29.2868,67800.0
2015-04-02 14:35:00,49.56,49.59,49.56,49.57,63100.0,29.2809,29.2987,29.2809,29.2868,63100.0
2015-04-02 14:40:00,49.57,49.58,49.54,49.54,71100.0,29.2868,29.2928,29.2691,29.2691,71100.0
2015-04-02 14:45:00,49.54,49.56,49.52,49.54,78800.0,29.2691,29.2809,29.2573,29.2691,78800.0
2015-04-02 14:50:00,49.54,49.56,49.53,49.55,52300.0,29.2691,29.2809,29.2632,29.275,52300.0
2015-04-02 14:55:00,49.54,49.58,49.54,49.55,78900.0,29.2691,29.2928,29.2691,29.275,78900.0
2015-04-02 15:00:00,49.55,49.57,49.54,49.55,76400.0,29.275,29.2868,29.2691,29.275,76400.0
2015-04-02 15:05:00,49.56,49.59,49.56,49.57,98200.0,29.2809,29.2987,29.2809,29.2868,98200.0
2015-04-02 15:10:00,49.57,49.58,49.54,49.55,78100.0,29.2868,29.2928,29.2691,29.275,78100.0
2015-04-02 15:15:00,49.55,49.56,49.53,49.54,90600.0,29.275,29.2809,29.2632,29.2691,90600.0
2015-04-02 15:20:00,49.53,49.54,49.51,49.53,122800.0,29.2632,29.2691,29.2514,29.2632,122800.0
2015-04-02 15:25:00,49.53,49.54,49.49,49.53,192100.0,29.2632,29.2691,29.2396,29.2632,192100.0
2015-04-02 15:30:00,49.54,49.54,49.52,49.53,89800.0,29.2691,29.2691,29.2573,29.2632,89800.0
2015-04-02 15:35:00,49.53,49.58,49.52,49.57,217300.0,29.2632,29.2928,29.2573,29.2868,217300.0
2015-04-02 15:40:00,49.57,49.58,49.54,49.54,228600.0,29.2868,29.2928,29.2691,29.2691,228600.0
2015-04-02 15:45:00,49.55,49.6,49.54,49.57,455600.0,29.275,29.3046,29.2691,29.2868,455600.0
2015-04-02 15:50:00,49.56,49.57,49.49,49.49,483600.0,29.2809,29.2868,29.2396,29.2396,483600.0
2015-04-02 15:55:00,49.5,49.53,49.46,49.47,1198900.0,29.2455,29.2632,29.2219,29.2278,1198900.0
2015-04-06 09:30:00,49.54,49.7,49.4,49.6,1080700.0,29.2691,29.3637,29.1864,29.3046,1080700.0
2015-04-06 09:35:00,49.59,49.7,49.57,49.61,222900.0,29.2987,29.3637,29.2868,29.3105,222900.0
2015-04-06 09:40:00,49.61,49.64,49.56,49.56,117200.0,29.3105,29.3282,29.2809,29.2809,117200.0
2015-04-06 09:45:00,49.56,49.63,49.55,49.59,212300.0,29.2809,29.3223,29.275,29.2987,212300.0
2015-04-06 09:50:00,49.59,49.66,49.59,49.63,170900.0,29.2987,29.34,29.2987,29.3223,170900.0
2015-04-06 09:55:00,49.64,49.68,49.6,49.6,205000.0,29.3282,29.3518,29.3046,29.3046,205000.0
2015-04-06 10:00:00,49.61,49.67,49.61,49.66,145900.0,29.3105,29.3459,29.3105,29.34,145900.0
2015-04-06 10:05:00,49.66,49.7,49.62,49.65,196300.0,29.34,29.3637,29.3164,29.3341,196300.0
2015-04-06 10:10:00,49.65,49.68,49.64,49.65,91800.0,29.3341,29.3518,29.3282,29.3341,91800.0
2015-04-06 10:15:00,49.65,49.68,49.64,49.66,138900.0,29.3341,29.3518,29.3282,29.34,138900.0
2015-04-06 10:20:00,49.66,49.73,49.65,49.72,264200.0,29.34,29.3814,29.3341,29.3755,264200.0
2015-04-06 10:25:00,49.71,49.74,49.68,49.73,169900.0,29.3696,29.3873,29.3518,29.3814,169900.0
2015-04-06 10:30:00,49.74,49.8,49.73,49.76,204600.0,29.3873,29.4227,29.3814,29.3991,204600.0
2015-04-06 10:35:00,49.77,49.78,49.74,49.75,115800.0,29.405,29.4109,29.3873,29.3932,115800.0
2015-04-06 10:40:00,49.75,49.76,49.7,49.72,93800.0,29.3932,29.3991,29.3637,29.3755,93800.0
2015-04-06 10:45:00,49.72,49.73,49.68,49.69,100200.0,29.3755,29.3814,29.3518,29.3577,100200.0
2015-04-06 10:50:00,49.69,49.76,49.69,49.76,169400.0,29.3577,29.3991,29.3577,29.3991,169400.0
2015-04-06 10:55:00,49.75,49.76,49.71,49.72,105100.0,29.3932,29.3991,29.3696,29.3755,105100.0
2015-04-06 11:00:00,49.72,49.76,49.7,49.7,135800.0,29.3755,29.3991,29.3637,29.3637,135800.0
2015-04-06 11:05:00,49.71,49.73,49.69,49.71,103900.0,29.3696,29.3814,29.3577,29.3696,103900.0
2015-04-06 11:10:00,49.71,49.72,49.67,49.69,71100.0,29.3696,29.3755,29.3459,29.3577,71100.0
2015-04-06 11:15:00,49.7,49.75,49.69,49.73,160000.0,29.3637,29.3932,29.3577,29.3814,160000.0
2015-04-06 11:20:00,49.73,49.75,49.69,49.7,86800.0,29.3814,29.3932,29.3577,29.3637,86800.0
2015-04-06 11:25:00,49.7,49.72,49.68,49.7,92500.0,29.3637,29.3755,29.3518,29.3637,92500.0
2015-04-06 11:30:00,49.7,49.71,49.68,49.7,112400.0,29.3637,29.3696,29.3518,29.3637,112400.0
2015-04-06 11:35:00,49.7,49.71,49.69,49.71,65500.0,29.3637,29.3696,29.3577,29.3696,65500.0
2015-04-06 11:40:00,49.7,49.72,49.69,49.7,110000.0,29.3637,29.3755,29.3577,29.3637,110000.0
2015-04-06 11:45:00,49.7,49.73,49.69,49.72,96200.0,29.3637,29.3814,29.3577,29.3755,96200.0
2015-04-06 11:50:00,49.72,49.74,49.71,49.73,51600.0,29.3755,29.3873,29.3696,29.3814,51600.0
2015-04-06 11:55:00,49.73,49.75,49.73,49.74,51100.0,29.3814,29.3932,29.3814,29.3873,51100.0
2015-04-06 12:00:00,49.74,49.75,49.71,49.72,68200.0,29.3873,29.3932,29.3696,29.3755,68200.0
2015-04-06 12:05:00,49.72,49.72,49.67,49.68,166700.0,29.3755,29.3755,29.3459,29.3518,166700.0
2015-04-06 12:10:00,49.69,49.7,49.68,49.69,50100.0,29.3577,29.3637,29.3518,29.3577,50100.0
2015-04-06 12:15:00,49.7,49.7,49.69,49.7,101100.0,29.3637,29.3637,29.3577,29.3637,101100.0
2015-04-06 12:20:00,49.7,49.73,49.69,49.72,138700.0,29.3637,29.3814,29.3577,29.3755,138700.0
2015-04-06 12:25:00,49.72,49.73,49.69,49.7,108200.0,29.3755,29.3814,29.3577,29.3637,108200.0
2015-04-06 12:30:00,49.7,49.75,49.69,49.74,85900.0,29.3637,29.3932,29.3577,29.3873,85900.0
2015-04-06 12:35:00,49.73,49.76,49.71,49.72,74500.0,29.3814,29.3991,29.3696,29.3755,74500.0
2015-04-06 12:40:00,49.71,49.75,49.71,49.73,46900.0,29.3696,29.3932,29.3696,29.3814,46900.0
2015-04-06 12:45:00,49.74,49.76,49.72,49.76,88600.0,29.3873,29.3991,29.3755,29.3991,88600.0
2015-04-06 12:50:00,49.76,49.77,49.75,49.77,78700.0,29.3991,29.405,29.3932,29.405,78700.0
2015-04-06 12:55:00,49.77,49.77,49.74,49.75,74600.0,29.405,29.405,29.3873,29.3932,74600.0
2015-04-06 13:00:00,49.74,49.77,49.74,49.76,65000.0,29.3873,29.405,29.3873,29.3991,65000.0
2015-04-06 13:05:00,49.76,49.76,49.74,49.76,53700.0,29.3991,29.3991,29.3873,29.3991,53700.0
2015-04-06 13:10:00,49.76,49.77,49.74,49.75,112100.0,29.3991,29.405,29.3873,29.3932,112100.0
2015-04-06 13:15:00,49.76,49.79,49.74,49.78,82800.0,29.3991,29.4168,29.3873,29.4109,82800.0
2015-04-06 13:20:00,49.78,49.79,49.75,49.76,95300.0,29.4109,29.4168,29.3932,29.3991,95300.0
2015-04-06 13:25:00,49.77,49.78,49.76,49.77,64500.0,29.405,29.4109,29.3991,29.405,64500.0
2015-04-06 13:30:00,49.78,49.78,49.74,49.75,86800.0,29.4109,29.4109,29.3873,29.3932,86800.0
2015-04-06 13:35:00,49.75,49.76,49.72,49.72,70100.0,29.3932,29.3991,29.3755,29.3755,70100.0
2015-04-06 13:40:00,49.73,49.76,49.72,49.75,77000.0,29.3814,29.3991,29.3755,29.3932,77000.0
2015-04-06 13:45:00,49.74,49.76,49.73,49.74,62700.0,29.3873,29.3991,29.3814,29.3873,62700.0
2015-04-06 13:50:00,49.75,49.76,49.74,49.75,76600.0,29.3932,29.3991,29.3873,29.3932,76600.0
2015-04-06 13:55:00,49.75,49.77,49.74,49.77,300300.0,29.3932,29.405,29.3873,29.405,300300.0
2015-04-06 14:00:00,49.77,49.79,49.76,49.78,79000.0,29.405,29.4168,29.3991,29.4109,79000.0
2015-04-06 14:05:00,49.78,49.79,49.76,49.76,72200.0,29.4109,29.4168,29.3991,29.3991,72200.0
2015-04-06 14:10:00,49.76,49.77,49.76,49.76,75800.0,29.3991,29.405,29.3991,29.3991,75800.0
2015-04-06 14:15:00,49.76,49.79,49.75,49.77,95900.0,29.3991,29.4168,29.3932,29.405,95900.0
2015-04-06 14:20:00,49.78,49.79,49.77,49.77,112600.0,29.4109,29.4168,29.405,29.405,112600.0
2015-04-06 14:25:00,49.78,49.79,49.76,49.78,159800.0,29.4109,29.4168,29.3991,29.4109,159800.0
2015-04-06 14:30:00,49.77,49.79,49.76,49.79,101100.0,29.405,29.4168,29.3991,29.4168,101100.0
2015-04-06 14:35:00,49.79,49.8,49.76,49.76,173600.0,29.4168,29.4227,29.3991,29.3991,173600.0
2015-04-06 14:40:00,49.77,49.79,49.76,49.79,75600.0,29.405,29.4168,29.3991,29.4168,75600.0
2015-04-06 14:45:00,49.79,49.81,49.78,49.78,117900.0,29.4168,29.4286,29.4109,29.4109,117900.0
2015-04-06 14:50:00,49.78,49.81,49.78,49.8,71400.0,29.4109,29.4286,29.4109,29.4227,71400.0
2015-04-06 14:55:00,49.81,49.82,49.8,49.8,107300.0,29.4286,29.4346,29.4227,29.4227,107300.0
2015-04-06 15:00:00,49.8,49.81,49.74,49.74,272600.0,29.4227,29.4286,29.3873,29.3873,272600.0
2015-04-06 15:05:00,49.74,49.75,49.69,49.7,235200.0,29.3873,29.3932,29.3577,29.3637,235200.0
2015-04-06 15:10:00,49.71,49.72,49.69,49.7,150000.0,29.3696,29.3755,29.3577,29.3637,150000.0
2015-04-06 15:15:00,49.7,49.71,49.68,49.69,92900.0,29.3637,29.3696,29.3518,29.3577,92900.0
2015-04-06 15:20:00,49.69,49.7,49.69,49.7,100700.0,29.3577,29.3637,29.3577,29.3637,100700.0
2015-04-06 15:25:00,49.7,49.7,49.68,49.69,132000.0,29.3637,29.3637,29.3518,29.3577,132000.0
2015-04-06 15:30:00,49.69,49.71,49.69,49.7,163600.0,29.3577,29.3696,29.3577,29.3637,163600.0
2015-04-06 15:35:00,49.7,49.71,49.69,49.69,198900.0,29.3637,29.3696,29.3577,29.3577,198900.0
2015-04-06 15:40:00,49.7,49.71,49.68,49.7,299600.0,29.3637,29.3696,29.3518,29.3637,299600.0
2015-04-06 15:45:00,49.69,49.71,49.68,49.7,355100.0,29.3577,29.3696,29.3518,29.3637,355100.0
2015-04-06 15:50:00,49.68,49.69,49.65,49.66,244900.0,29.3518,29.3577,29.3341,29.34,244900.0
2015-04-06 15:55:00,49.67,49.67,49.64,49.66,477300.0,29.3459,29.3459,29.3282,29.34,477300.0
2015-04-07 09:30:00,49.81,49.81,49.66,49.7,380900.0,29.4286,29.4286,29.34,29.3637,380900.0
2015-04-07 09:35:00,49.71,49.71,49.56,49.59,174300.0,29.3696,29.3696,29.2809,29.2987,174300.0
2015-04-07 09:40:00,49.6,49.63,49.56,49.61,128200.0,29.3046,29.3223,29.2809,29.3105,128200.0
2015-04-07 09:45:00,49.62,49.71,49.62,49.64,94500.0,29.3164,29.3696,29.3164,29.3282,94500.0
2015-04-07 09:50:00,49.64,49.65,49.53,49.54,129500.0,29.3282,29.3341,29.2632,29.2691,129500.0
2015-04-07 09:55:00,49.55,49.56,49.47,49.49,144500.0,29.275,29.2809,29.2278,29.2396,144500.0
2015-04-07 10:00:00,49.48,49.56,49.48,49.49,120300.0,29.2337,29.2809,29.2337,29.2396,120300.0
2015-04-07 10:05:00,49.48,49.48,49.4,49.43,221100.0,29.2337,29.2337,29.1864,29.2041,221100.0
2015-04-07 10:10:00,49.43,49.55,49.41,49.53,115400.0,29.2041,29.275,29.1923,29.2632,115400.0
2015-04-07 10:15:00,49.53,49.57,49.53,49.55,61200.0,29.2632,29.2868,29.2632,29.275,61200.0
2015-04-07 10:20:00,49.54,49.55,49.47,49.48,105500.0,29.2691,29.275,29.2278,29.2337,105500.0
2015-04-07 10:25:00,49.48,49.49,49.43,49.44,159100.0,29.2337,29.2396,29.2041,29.21,159100.0
2015-04-07 10:30:00,49.45,49.52,49.44,49.5,83000.0,29.2159,29.2573,29.21,29.2455,83000.0
2015-04-07 10:35:00,49.5,49.5,49.48,49.48,94200.0,29.2455,29.2455,29.2337,29.2337,94200.0
2015-04-07 10:40:00,49.49,49.49,49.46,49.48,91700.0,29.2396,29.2396,29.2219,29.2337,91700.0
2015-04-07 10:45:00,49.49,49.55,49.48,49.51,68800.0,29.2396,29.275,29.2337,29.2514,68800.0
2015-04-07 10:50:00,49.51,49.52,49.5,49.52,91100.0,29.2514,29.2573,29.2455,29.2573,91100.0
2015-04-07 10:55:00,49.51,49.52,49.5,49.52,48300.0,29.2514,29.2573,29.2455,29.2573,48300.0
2015-04-07 11:00:00,49.52,49.57,49.51,49.53,222100.0,29.2573,29.2868,29.2514,29.2632,222100.0
2015-04-07 11:05:00,49.53,49.54,49.52,49.54,48100.0,29.2632,29.2691,29.2573,29.2691,48100.0
2015-04-07 11:10:00,49.54,49.58,49.53,49.56,73900.0,29.2691,29.2928,29.2632,29.2809,73900.0
2015-04-07 11:15:00,49.57,49.57,49.52,49.52,70100.0,29.2868,29.2868,29.2573,29.2573,70100.0
2015-04-07 11:20:00,49.53,49.53,49.51,49.51,52000.0,29.2632,29.2632,29.2514,29.2514,52000.0
2015-04-07 11:25:00,49.51,49.59,49.51,49.57,95900.0,29.2514,29.2987,29.2514,29.2868,95900.0
2015-04-07 11:30:00,49.58,49.62,49.57,49.62,94900.0,29.2928,29.3164,29.2868,29.3164,94900.0
2015-04-07 11:35:00,49.62,49.62,49.6,49.61,65700.0,29.3164,29.3164,29.3046,29.3105,65700.0
2015-04-07 11:40:00,49.62,49.62,49.59,49.59,55900.0,29.3164,29.3164,29.2987,29.2987,55900.0
2015-04-07 11:45:00,49.6,49.6,49.57,49.58,54400.0,29.3046,29.3046,29.2868,29.2928,54400.0
2015-04-07 11:50:00,49.58,49.59,49.57,49.57,59100.0,29.2928,29.2987,29.2868,29.2868,59100.0
2015-04-07 11:55:00,49.58,49.59,49.57,49.58,54400.0,29.2928,29.2987,29.2868,29.2928,54400.0
2015-04-07 12:00:00,49.58,49.59,49.56,49.59,49600.0,29.2928,29.2987,29.2809,29.2987,49600.0
2015-04-07 12:05:00,49.59,49.59,49.55,49.55,35000.0,29.2987,29.2987,29.275,29.275,35000.0
2015-04-07 12:10:00,49.56,49.56,49.53,49.54,78200.0,29.2809,29.2809,29.2632,29.2691,78200.0
2015-04-07 12:15:00,49.54,49.54,49.52,49.53,28100.0,29.2691,29.2691,29.2573,29.2632,28100.0
2015-04-07 12:20:00,49.52,49.54,49.51,49.51,99300.0,29.2573,29.2691,29.2514,29.2514,99300.0
2015-04-07 12:25:00,49.52,49.52,49.51,49.52,94700.0,29.2573,29.2573,29.2514,29.2573,94700.0
2015-04-07 12:30:00,49.52,49.52,49.51,49.51,44700.0,29.2573,29.2573,29.2514,29.2514,44700.0
2015-04-07 12:35:00,49.51,49.52,49.51,49.51,57200.0,29.2514,29.2573,29.2514,29.2514,57200.0
2015-04-07 12:40:00,49.52,49.52,49.51,49.52,34900.0,29.2573,29.2573,29.2514,29.2573,34900.0
2015-04-07 12:45:00,49.52,49.53,49.51,49.53,82500.0,29.2573,29.2632,29.2514,29.2632,82500.0
2015-04-07 12:50:00,49.53,49.53,49.52,49.53,22900.0,29.2632,29.2632,29.2573,29.2632,22900.0
2015-04-07 12:55:00,49.52,49.53,49.51,49.52,39300.0,29.2573,29.2632,29.2514,29.2573,39300.0
2015-04-07 13:00:00,49.51,49.53,49.51,49.53,54200.0,29.2514,29.2632,29.2514,29.2632,54200.0
2015-04-07 13:05:00,49.53,49.53,49.51,49.52,50800.0,29.2632,29.2632,29.2514,29.2573,50800.0
2015-04-07 13:10:00,49.52,49.52,49.42,49.47,336000.0,29.2573,29.2573,29.1982,29.2278,336000.0
2015-04-07 13:15:00,49.47,49.47,49.46,49.47,25200.0,29.2278,29.2278,29.2219,29.2278,25200.0
2015-04-07 13:20:00,49.47,49.47,49.46,49.47,53600.0,29.2278,29.2278,29.2219,29.2278,53600.0
2015-04-07 13:25:00,49.47,49.47,49.46,49.47,34900.0,29.2278,29.2278,29.2219,29.2278,34900.0
2015-04-07 13:30:00,49.47,49.47,49.44,49.46,85100.0,29.2278,29.2278,29.21,29.2219,85100.0
2015-04-07 13:35:00,49.46,49.46,49.45,49.46,55100.0,29.2219,29.2219,29.2159,29.2219,55100.0
2015-04-07 13:40:00,49.46,49.46,49.45,49.45,44400.0,29.2219,29.2219,29.2159,29.2159,44400.0
2015-04-07 13:45:00,49.45,49.46,49.42,49.43,113000.0,29.2159,29.2219,29.1982,29.2041,113000.0
2015-04-07 13:50:00,49.43,49.43,49.4,49.4,68100.0,29.2041,29.2041,29.1864,29.1864,68100.0
2015-04-07 13:55:00,49.4,49.41,49.36,49.37,127800.0,29.1864,29.1923,29.1628,29.1687,127800.0
2015-04-07 14:00:00,49.37,49.38,49.36,49.38,144700.0,29.1687,29.1746,29.1628,29.1746,144700.0
2015-04-07 14:05:00,49.38,49.41,49.37,49.4,170100.0,29.1746,29.1923,29.1687,29.1864,170100.0
2015-04-07 14:10:00,49.39,49.41,49.39,49.4,113900.0,29.1805,29.1923,29.1805,29.1864,113900.0
2015-04-07 14:15:00,49.41,49.41,49.37,49.38,268400.0,29.1923,29.1923,29.1687,29.1746,268400.0
2015-04-07 14:20:00,49.37,49.38,49.37,49.38,48600.0,29.1687,29.1746,29.1687,29.1746,48600.0
2015-04-07 14:25:00,49.38,49.4,49.36,49.4,98700.0,29.1746,29.1864,29.1628,29.1864,98700.0
2015-04-07 14:30:00,49.4,49.4,49.39,49.4,109600.0,29.1864,29.1864,29.1805,29.1864,109600.0
2015-04-07 14:35:00,49.4,49.4,49.39,49.4,36900.0,29.1864,29.1864,29.1805,29.1864,36900.0
2015-04-07 14:40:00,49.4,49.4,49.37,49.38,126300.0,29.1864,29.1864,29.1687,29.1746,126300.0
2015-04-07 14:45:00,49.37,49.38,49.37,49.37,36800.0,29.1687,29.1746,29.1687,29.1687,36800.0
2015-04-07 14:50:00,49.38,49.38,49.37,49.38,64100.0,29.1746,29.1746,29.1687,29.1746,64100.0
2015-04-07 14:55:00,49.38,49.38,49.35,49.36,124500.0,29.1746,29.1746,29.1569,29.1628,124500.0
2015-04-07 15:00:00,49.36,49.37,49.35,49.37,72200.0,29.1628,29.1687,29.1569,29.1687,72200.0
2015-04-07 15:05:00,49.37,49.37,49.36,49.37,37000.0,29.1687,29.1687,29.1628,29.1687,37000.0
2015-04-07 15:10:00,49.37,49.39,49.36,49.37,196700.0,29.1687,29.1805,29.1628,29.1687,196700.0
2015-04-07 15:15:00,49.37,49.38,49.36,49.37,84600.0,29.1687,29.1746,29.1628,29.1687,84600.0
2015-04-07 15:20:00,49.37,49.37,49.33,49.34,157500.0,29.1687,29.1687,29.1451,29.151,157500.0
2015-04-07 15:25:00,49.34,49.36,49.33,49.36,137100.0,29.151,29.1628,29.1451,29.1628,137100.0
2015-04-07 15:30:00,49.36,49.38,49.35,49.36,214400.0,29.1628,29.1746,29.1569,29.1628,214400.0
2015-04-07 15:35:00,49.36,49.36,49.3,49.32,207800.0,29.1628,29.1628,29.1273,29.1391,207800.0
2015-04-07 15:40:00,49.32,49.33,49.28,49.33,307700.0,29.1391,29.1451,29.1155,29.1451,307700.0
2015-04-07 15:45:00,49.32,49.33,49.3,49.33,317400.0,29.1391,29.1451,29.1273,29.1451,317400.0
2015-04-07 15:50:00,49.32,49.33,49.26,49.29,510400.0,29.1391,29.1451,29.1037,29.1214,510400.0
2015-04-07 15:55:00,49.28,49.32,49.25,49.25,640200.0,29.1155,29.1391,29.0978,29.0978,640200.0
2015-04-08 09:30:00,48.75,48.92,48.7,48.83,865500.0,29.1248,29.2264,29.0949,29.1726,865500.0
2015-04-08 09:35:00,48.82,48.83,48.69,48.8,269400.0,29.1666,29.1726,29.089,29.1547,269400.0
2015-04-08 09:40:00,48.8,48.95,48.79,48.95,252600.0,29.1547,29.2443,29.1487,29.2443,252600.0
2015-04-08 09:45:00,48.95,49.07,48.94,49.07,261300.0,29.2443,29.316,29.2383,29.316,261300.0
2015-04-08 09:50:00,49.06,49.12,49.06,49.09,209400.0,29.31,29.3459,29.31,29.3279,209400.0
2015-04-08 09:55:00,49.1,49.14,49.07,49.14,131000.0,29.3339,29.3578,29.316,29.3578,131000.0
2015-04-08 10:00:00,49.14,49.16,49.1,49.14,141300.0,29.3578,29.3698,29.3339,29.3578,141300.0
2015-04-08 10:05:00,49.14,49.15,49.11,49.12,206100.0,29.3578,29.3638,29.3399,29.3459,206100.0
2015-04-08 10:10:00,49.12,49.18,49.1,49.16,411500.0,29.3459,29.3817,29.3339,29.3698,411500.0
2015-04-08 10:15:00,49.16,49.18,49.11,49.12,129900.0,29.3698,29.3817,29.3399,29.3459,129900.0
2015-04-08 10:20:00,49.11,49.18,49.11,49.17,214600.0,29.3399,29.3817,29.3399,29.3757,214600.0
2015-04-08 10:25:00,49.17,49.24,49.16,49.23,221900.0,29.3757,29.4176,29.3698,29.4116,221900.0
2015-04-08 10:30:00,49.22,49.25,49.19,49.19,193600.0,29.4056,29.4235,29.3877,29.3877,193600.0
2015-04-08 10:35:00,49.19,49.2,49.12,49.13,398000.0,29.3877,29.3937,29.3459,29.3518,398000.0
2015-04-08 10:40:00,49.12,49.12,48.97,49.02,261100.0,29.3459,29.3459,29.2562,29.2861,261100.0
2015-04-08 10:45:00,49.02,49.05,48.99,49.05,407900.0,29.2861,29.304,29.2682,29.304,407900.0
2015-04-08 10:50:00,49.05,49.07,49.03,49.05,157900.0,29.304,29.316,29.2921,29.304,157900.0
2015-04-08 10:55:00,49.06,49.09,49.04,49.08,112400.0,29.31,29.3279,29.2981,29.322,112400.0
2015-04-08 11:00:00,49.08,49.12,49.06,49.1,128300.0,29.322,29.3459,29.31,29.3339,128300.0
2015-04-08 11:05:00,49.1,49.16,49.09,49.13,274500.0,29.3339,29.3698,29.3279,29.3518,274500.0
2015-04-08 11:10:00,49.13,49.18,49.12,49.17,296500.0,29.3518,29.3817,29.3459,29.3757,296500.0
2015-04-08 11:15:00,49.17,49.21,49.16,49.2,282700.0,29.3757,29.3996,29.3698,29.3937,282700.0
2015-04-08 11:20:00,49.19,49.21,49.15,49.15,123700.0,29.3877,29.3996,29.3638,29.3638,123700.0
2015-04-08 11:25:00,49.15,49.16,49.08,49.11,145600.0,29.3638,29.3698,29.322,29.3399,145600.0
2015-04-08 11:30:00,49.1,49.11,49.06,49.07,99400.0,29.3339,29.3399,29.31,29.316,99400.0
2015-04-08 11:35:00,49.07,49.11,49.06,49.09,101700.0,29.316,29.3399,29.31,29.3279,101700.0
2015-04-08 11:40:00,49.09,49.16,49.09,49.15,185800.0,29.3279,29.3698,29.3279,29.3638,185800.0
2015-04-08 11:45:00,49.15,49.16,49.15,49.16,83900.0,29.3638,29.3698,29.3638,29.3698,83900.0
2015-04-08 11:50:00,49.16,49.16,49.09,49.1,113200.0,29.3698,29.3698,29.3279,29.3339,113200.0
2015-04-08 11:55:00,49.09,49.1,49.07,49.08,108100.0,29.3279,29.3339,29.316,29.322,108100.0
2015-04-08 12:00:00,49.08,49.09,49.07,49.07,113400.0,29.322,29.3279,29.316,29.316,113400.0
2015-04-08 12:05:00,49.07,49.1,49.06,49.1,171600.0,29.316,29.3339,29.31,29.3339,171600.0
2015-04-08 12:10:00,49.1,49.12,49.09,49.12,134700.0,29.3339,29.3459,29.3279,29.3459,134700.0
2015-04-08 12:15:00,49.12,49.17,49.11,49.16,116500.0,29.3459,29.3757,29.3399,29.3698,116500.0
2015-04-08 12:20:00,49.16,49.18,49.15,49.17,95400.0,29.3698,29.3817,29.3638,29.3757,95400.0
2015-04-08 12:25:00,49.18,49.21,49.17,49.2,96500.0,29.3817,29.3996,29.3757,29.3937,96500.0
2015-04-08 12:30:00,49.2,49.23,49.19,49.22,105200.0,29.3937,29.4116,29.3877,29.4056,105200.0
2015-04-08 12:35:00,49.22,49.22,49.18,49.2,69600.0,29.4056,29.4056,29.3817,29.3937,69600.0
2015-04-08 12:40:00,49.21,49.24,49.19,49.23,69100.0,29.3996,29.4176,29.3877,29.4116,69100.0
2015-04-08 12:45:00,49.24,49.27,49.23,49.27,65500.0,29.4176,29.4355,29.4116,29.4355,65500.0
2015-04-08 12:50:00,49.26,49.28,49.24,49.27,120600.0,29.4295,29.4415,29.4176,29.4355,120600.0
2015-04-08 12:55:00,49.27,49.28,49.25,49.27,95700.0,29.4355,29.4415,29.4235,29.4355,95700.0
2015-04-08 13:00:00,49.28,49.28,49.25,49.26,87300.0,29.4415,29.4415,29.4235,29.4295,87300.0
2015-04-08 13:05:00,49.26,49.27,49.25,49.27,79800.0,29.4295,29.4355,29.4235,29.4355,79800.0
2015-04-08 13:10:00,49.27,49.27,49.22,49.22,72100.0,29.4355,29.4355,29.4056,29.4056,72100.0
2015-04-08 13:15:00,49.22,49.22,49.15,49.16,81100.0,29.4056,29.4056,29.3638,29.3698,81100.0
2015-04-08 13:20:00,49.16,49.18,49.12,49.17,105600.0,29.3698,29.3817,29.3459,29.3757,105600.0
2015-04-08 13:25:00,49.17,49.18,49.16,49.18,39400.0,29.3757,29.3817,29.3698,29.3817,39400.0
2015-04-08 13:30:00,49.18,49.19,49.17,49.18,48300.0,29.3817,29.3877,29.3757,29.3817,48300.0
2015-04-08 13:35:00,49.18,49.19,49.17,49.18,58100.0,29.3817,29.3877,29.3757,29.3817,58100.0
2015-04-08 13:40:00,49.19,49.19,49.16,49.18,42000.0,29.3877,29.3877,29.3698,29.3817,42000.0
2015-04-08 13:45:00,49.18,49.2,49.17,49.2,68400.0,29.3817,29.3937,29.3757,29.3937,68400.0
2015-04-08 13:50:00,49.19,49.2,49.18,49.19,110600.0,29.3877,29.3937,29.3817,29.3877,110600.0
2015-04-08 13:55:00,49.19,49.2,49.17,49.18,60400.0,29.3877,29.3937,29.3757,29.3817,60400.0
2015-04-08 14:00:00,49.19,49.19,49.05,49.09,144100.0,29.3877,29.3877,29.304,29.3279,144100.0
2015-04-08 14:05:00,49.09,49.12,48.96,48.98,184500.0,29.3279,29.3459,29.2503,29.2622,184500.0
2015-04-08 14:10:00,48.98,49.15,48.95,49.14,297200.0,29.2622,29.3638,29.2443,29.3578,297200.0
2015-04-08 14:15:00,49.14,49.23,49.13,49.18,149100.0,29.3578,29.4116,29.3518,29.3817,149100.0
2015-04-08 14:20:00,49.18,49.27,49.18,49.19,112500.0,29.3817,29.4355,29.3817,29.3877,112500.0
2015-04-08 14:25:00,49.19,49.2,49.15,49.16,57000.0,29.3877,29.3937,29.3638,29.3698,57000.0
2015-04-08 14:30:00,49.17,49.18,49.14,49.17,73500.0,29.3757,29.3817,29.3578,29.3757,73500.0
2015-04-08 14:35:00,49.17,49.2,49.14,49.16,89600.0,29.3757,29.3937,29.3578,29.3698,89600.0
2015-04-08 14:40:00,49.17,49.17,49.09,49.12,105700.0,29.3757,29.3757,29.3279,29.3459,105700.0
2015-04-08 14:45:00,49.12,49.18,49.09,49.18,164200.0,29.3459,29.3817,29.3279,29.3817,164200.0
2015-04-08 14:50:00,49.19,49.2,49.11,49.12,196900.0,29.3877,29.3937,29.3399,29.3459,196900.0
2015-04-08 14:55:00,49.12,49.18,49.1,49.18,136700.0,29.3459,29.3817,29.3339,29.3817,136700.0
2015-04-08 15:00:00,49.18,49.19,49.13,49.16,115600.0,29.3817,29.3877,29.3518,29.3698,115600.0
2015-04-08 15:05:00,49.17,49.17,49.1,49.1,97100.0,29.3757,29.3757,29.3339,29.3339,97100.0
2015-04-08 15:10:00,49.11,49.11,49.04,49.06,154900.0,29.3399,29.3399,29.2981,29.31,154900.0
2015-04-08 15:15:00,49.05,49.11,49.04,49.09,105700.0,29.304,29.3399,29.2981,29.3279,105700.0
2015-04-08 15:20:00,49.09,49.12,49.08,49.11,134500.0,29.3279,29.3459,29.322,29.3399,134500.0
2015-04-08 15:25:00,49.11,49.16,49.1,49.12,145800.0,29.3399,29.3698,29.3339,29.3459,145800.0
2015-04-08 15:30:00,49.12,49.13,49.07,49.09,126900.0,29.3459,29.3518,29.316,29.3279,126900.0
2015-04-08 15:35:00,49.1,49.14,49.08,49.11,131200.0,29.3339,29.3578,29.322,29.3399,131200.0
2015-04-08 15:40:00,49.12,49.19,49.11,49.17,294400.0,29.3459,29.3877,29.3399,29.3757,294400.0
2015-04-08 15:45:00,49.17,49.18,49.06,49.08,218400.0,29.3757,29.3817,29.31,29.322,218400.0
2015-04-08 15:50:00,49.08,49.08,49.05,49.05,206000.0,29.322,29.322,29.304,29.304,206000.0
2015-04-08 15:55:00,49.06,49.13,49.02,49.12,636700.0,29.31,29.3518,29.2861,29.3459,636700.0
2015-04-09 09:30:00,48.91,49.02,48.9,48.93,417900.0,29.2204,29.2861,29.2144,29.2324,417900.0
2015-04-09 09:35:00,48.92,48.95,48.86,48.89,154200.0,29.2264,29.2443,29.1905,29.2085,154200.0
2015-04-09 09:40:00,48.9,48.91,48.84,48.87,209000.0,29.2144,29.2204,29.1786,29.1965,209000.0
2015-04-09 09:45:00,48.87,48.91,48.86,48.87,170400.0,29.1965,29.2204,29.1905,29.1965,170400.0
2015-04-09 09:50:00,48.87,48.87,48.68,48.69,302900.0,29.1965,29.1965,29.083,29.089,302900.0
2015-04-09 09:55:00,48.69,48.78,48.67,48.78,149900.0,29.089,29.1427,29.077,29.1427,149900.0
2015-04-09 10:00:00,48.78,48.88,48.78,48.87,129300.0,29.1427,29.2025,29.1427,29.1965,129300.0
2015-04-09 10:05:00,48.88,48.88,48.78,48.83,140600.0,29.2025,29.2025,29.1427,29.1726,140600.0
2015-04-09 10:10:00,48.83,48.88,48.81,48.87,113100.0,29.1726,29.2025,29.1607,29.1965,113100.0
2015-04-09 10:15:00,48.88,48.88,48.79,48.82,107800.0,29.2025,29.2025,29.1487,29.1666,107800.0
2015-04-09 10:20:00,48.82,48.86,48.77,48.84,99100.0,29.1666,29.1905,29.1368,29.1786,99100.0
2015-04-09 10:25:00,48.85,48.92,48.82,48.89,133800.0,29.1846,29.2264,29.1666,29.2085,133800.0
2015-04-09 10:30:00,48.89,48.9,48.79,48.81,129700.0,29.2085,29.2144,29.1487,29.1607,129700.0
2015-04-09 10:35:00,48.81,48.84,48.78,48.82,96200.0,29.1607,29.1786,29.1427,29.1666,96200.0
2015-04-09 10:40:00,48.83,48.85,48.78,48.79,106300.0,29.1726,29.1846,29.1427,29.1487,106300.0
2015-04-09 10:45:00,48.79,48.84,48.78,48.83,134400.0,29.1487,29.1786,29.1427,29.1726,134400.0
2015-04-09 10:50:00,48.84,48.86,48.8,48.82,72300.0,29.1786,29.1905,29.1547,29.1666,72300.0
2015-04-09 10:55:00,48.82,48.88,48.8,48.88,93500.0,29.1666,29.2025,29.1547,29.2025,93500.0
2015-04-09 11:00:00,48.88,48.88,48.85,48.86,85700.0,29.2025,29.2025,29.1846,29.1905,85700.0
2015-04-09 11:05:00,48.86,48.88,48.86,48.87,72300.0,29.1905,29.2025,29.1905,29.1965,72300.0
2015-04-09 11:10:00,48.86,48.87,48.83,48.84,65300.0,29.1905,29.1965,29.1726,29.1786,65300.0
2015-04-09 11:15:00,48.83,48.83,48.74,48.74,146100.0,29.1726,29.1726,29.1188,29.1188,146100.0
2015-04-09 11:20:00,48.75,48.76,48.72,48.76,109000.0,29.1248,29.1308,29.1069,29.1308,109000.0
2015-04-09 11:25:00,48.77,48.85,48.76,48.84,122000.0,29.1368,29.1846,29.1308,29.1786,122000.0
2015-04-09 11:30:00,48.84,48.91,48.84,48.91,107300.0,29.1786,29.2204,29.1786,29.2204,107300.0
2015-04-09 11:35:00,48.91,48.96,48.91,48.93,123400.0,29.2204,29.2503,29.2204,29.2324,123400.0
2015-04-09 11:40:00,48.94,48.98,48.93,48.98,85400.0,29.2383,29.2622,29.2324,29.2622,85400.0
2015-04-09 11:45:00,48.98,49.01,48.98,49.0,101900.0,29.2622,29.2801,29.2622,29.2742,101900.0
2015-04-09 11:50:00,49.01,49.02,49.0,49.02,56700.0,29.2801,29.2861,29.2742,29.2861,56700.0
2015-04-09 11:55:00,49.02,49.02,49.0,49.01,83500.0,29.2861,29.2861,29.2742,29.2801,83500.0
2015-04-09 12:00:00,49.01,49.03,49.0,49.02,205900.0,29.2801,29.2921,29.2742,29.2861,205900.0
2015-04-09 12:05:00,49.02,49.05,49.02,49.05,90600.0,29.2861,29.304,29.2861,29.304,90600.0
2015-04-09 12:10:00,49.04,49.05,49.04,49.05,61700.0,29.2981,29.304,29.2981,29.304,61700.0
2015-04-09 12:15:00,49.04,49.06,49.04,49.05,144600.0,29.2981,29.31,29.2981,29.304,144600.0
2015-04-09 12:20:00,49.04,49.09,49.04,49.09,62100.0,29.2981,29.3279,29.2981,29.3279,62100.0
2015-04-09 12:25:00,49.09,49.1,49.07,49.07,166200.0,29.3279,29.3339,29.316,29.316,166200.0
2015-04-09 12:30:00,49.07,49.08,49.06,49.07,121000.0,29.316,29.322,29.31,29.316,121000.0
2015-04-09 12:35:00,49.07,49.08,49.06,49.08,96800.0,29.316,29.322,29.31,29.322,96800.0
2015-04-09 12:40:00,49.08,49.1,49.07,49.09,126000.0,29.322,29.3339,29.316,29.3279,126000.0
2015-04-09 12:45:00,49.09,49.1,49.08,49.09,59400.0,29.3279,29.3339,29.322,29.3279,59400.0
2015-04-09 12:50:00,49.09,49.1,49.08,49.09,78700.0,29.3279,29.3339,29.322,29.3279,78700.0
2015-04-09 12:55:00,49.1,49.13,49.09,49.13,52600.0,29.3339,29.3518,29.3279,29.3518,52600.0
2015-04-09 13:00:00,49.13,49.15,49.07,49.08,132100.0,29.3518,29.3638,29.316,29.322,132100.0
2015-04-09 13:05:00,49.08,49.09,49.07,49.07,71700.0,29.322,29.3279,29.316,29.316,71700.0
2015-04-09 13:10:00,49.08,49.09,49.04,49.04,104000.0,29.322,29.3279,29.2981,29.2981,104000.0
2015-04-09 13:15:00,49.05,49.09,49.04,49.08,183600.0,29.304,29.3279,29.2981,29.322,183600.0
2015-04-09 13:20:00,49.09,49.14,49.08,49.14,93300.0,29.3279,29.3578,29.322,29.3578,93300.0
2015-04-09 13:25:00,49.14,49.14,49.07,49.09,122800.0,29.3578,29.3578,29.316,29.3279,122800.0
2015-04-09 13:30:00,49.09,49.09,49.07,49.09,100600.0,29.3279,29.3279,29.316,29.3279,100600.0
2015-04-09 13:35:00,49.08,49.09,49.05,49.06,152000.0,29.322,29.3279,29.304,29.31,152000.0
2015-04-09 13:40:00,49.06,49.07,49.04,49.04,113900.0,29.31,29.316,29.2981,29.2981,113900.0
2015-04-09 13:45:00,49.05,49.06,49.04,49.04,83200.0,29.304,29.31,29.2981,29.2981,83200.0
2015-04-09 13:50:00,49.05,49.07,49.04,49.05,155400.0,29.304,29.316,29.2981,29.304,155400.0
2015-04-09 13:55:00,49.04,49.05,49.02,49.02,54100.0,29.2981,29.304,29.2861,29.2861,54100.0
2015-04-09 14:00:00,49.02,49.05,49.02,49.03,70000.0,29.2861,29.304,29.2861,29.2921,70000.0
2015-04-09 14:05:00,49.04,49.05,49.03,49.04,65600.0,29.2981,29.304,29.2921,29.2981,65600.0
2015-04-09 14:10:00,49.04,49.05,49.03,49.03,49900.0,29.2981,29.304,29.2921,29.2921,49900.0
2015-04-09 14:15:00,49.04,49.04,49.01,49.02,55200.0,29.2981,29.2981,29.2801,29.2861,55200.0
2015-04-09 14:20:00,49.01,49.02,48.98,48.98,56900.0,29.2801,29.2861,29.2622,29.2622,56900.0
2015-04-09 14:25:00,48.99,48.99,48.97,48.98,58500.0,29.2682,29.2682,29.2562,29.2622,58500.0
2015-04-09 14:30:00,48.98,48.98,48.96,48.98,73600.0,29.2622,29.2622,29.2503,29.2622,73600.0
2015-04-09 14:35:00,48.98,49.05,48.97,49.04,92900.0,29.2622,29.304,29.2562,29.2981,92900.0
2015-04-09 14:40:00,49.04,49.05,49.02,49.03,67100.0,29.2981,29.304,29.2861,29.2921,67100.0
2015-04-09 14:45:00,49.04,49.04,48.99,49.01,97000.0,29.2981,29.2981,29.2682,29.2801,97000.0
2015-04-09 14:50:00,49.0,49.01,49.0,49.01,45600.0,29.2742,29.2801,29.2742,29.2801,45600.0
2015-04-09 14:55:00,49.01,49.03,49.0,49.03,52300.0,29.2801,29.2921,29.2742,29.2921,52300.0
2015-04-09 15:00:00,49.03,49.09,49.02,49.08,107500.0,29.2921,29.3279,29.2861,29.322,107500.0
2015-04-09 15:05:00,49.07,49.08,49.03,49.04,77300.0,29.316,29.322,29.2921,29.2981,77300.0
2015-04-09 15:10:00,49.05,49.17,49.04,49.17,161000.0,29.304,29.3757,29.2981,29.3757,161000.0
2015-04-09 15:15:00,49.16,49.16,49.1,49.11,76600.0,29.3698,29.3698,29.3339,29.3399,76600.0
2015-04-09 15:20:00,49.11,49.13,49.1,49.11,84100.0,29.3399,29.3518,29.3339,29.3399,84100.0
2015-04-09 15:25:00,49.11,49.18,49.08,49.16,108600.0,29.3399,29.3817,29.322,29.3698,108600.0
2015-04-09 15:30:00,49.18,49.18,49.08,49.1,144200.0,29.3817,29.3817,29.322,29.3339,144200.0
2015-04-09 15:35:00,49.1,49.1,49.07,49.09,107100.0,29.3339,29.3339,29.316,29.3279,107100.0
2015-04-09 15:40:00,49.09,49.1,49.05,49.06,129000.0,29.3279,29.3339,29.304,29.31,129000.0
2015-04-09 15:45:00,49.05,49.07,49.02,49.03,215100.0,29.304,29.316,29.2861,29.2921,215100.0
2015-04-09 15:50:00,49.03,49.04,49.01,49.02,186000.0,29.2921,29.2981,29.2801,29.2861,186000.0
2015-04-09 15:55:00,49.01,49.05,49.0,49.02,519000.0,29.2801,29.304,29.2742,29.2861,519000.0
2015-04-10 09:30:00,49.04,49.18,48.94,49.15,385000.0,29.2981,29.3817,29.2383,29.3638,385000.0
2015-04-10 09:35:00,49.15,49.18,49.08,49.15,139600.0,29.3638,29.3817,29.322,29.3638,139600.0
2015-04-10 09:40:00,49.16,49.2,49.11,49.12,118700.0,29.3698,29.3937,29.3399,29.3459,118700.0
2015-04-10 09:45:00,49.12,49.14,49.06,49.14,138300.0,29.3459,29.3578,29.31,29.3578,138300.0
2015-04-10 09:50:00,49.15,49.16,49.12,49.14,130500.0,29.3638,29.3698,29.3459,29.3578,130500.0
2015-04-10 09:55:00,49.13,49.14,49.1,49.1,181700.0,29.3518,29.3578,29.3339,29.3339,181700.0
2015-04-10 10:00:00,49.11,49.11,49.08,49.09,121000.0,29.3399,29.3399,29.322,29.3279,121000.0
2015-04-10 10:05:00,49.08,49.09,49.06,49.09,97200.0,29.322,29.3279,29.31,29.3279,97200.0
2015-04-10 10:10:00,49.08,49.13,49.07,49.12,181200.0,29.322,29.3518,29.316,29.3459,181200.0
2015-04-10 10:15:00,49.12,49.15,49.09,49.09,115700.0,29.3459,29.3638,29.3279,29.3279,115700.0
2015-04-10 10:20:00,49.11,49.22,49.1,49.18,170100.0,29.3399,29.4056,29.3339,29.3817,170100.0
2015-04-10 10:25:00,49.18,49.19,49.17,49.18,79900.0,29.3817,29.3877,29.3757,29.3817,79900.0
2015-04-10 10:30:00,49.19,49.23,49.19,49.2,138100.0,29.3877,29.4116,29.3877,29.3937,138100.0
2015-04-10 10:35:00,49.2,49.24,49.2,49.2,121200.0,29.3937,29.4176,29.3937,29.3937,121200.0
2015-04-10 10:40:00,49.21,49.21,49.16,49.19,115800.0,29.3996,29.3996,29.3698,29.3877,115800.0
2015-04-10 10:45:00,49.2,49.2,49.17,49.17,68500.0,29.3937,29.3937,29.3757,29.3757,68500.0
2015-04-10 10:50:00,49.17,49.21,49.17,49.21,123800.0,29.3757,29.3996,29.3757,29.3996,123800.0
2015-04-10 10:55:00,49.21,49.21,49.16,49.17,88600.0,29.3996,29.3996,29.3698,29.3757,88600.0
2015-04-10 11:00:00,49.17,49.21,49.16,49.21,54900.0,29.3757,29.3996,29.3698,29.3996,54900.0
2015-04-10 11:05:00,49.21,49.21,49.18,49.19,59900.0,29.3996,29.3996,29.3817,29.3877,59900.0
2015-04-10 11:10:00,49.18,49.19,49.17,49.17,41600.0,29.3817,29.3877,29.3757,29.3757,41600.0
2015-04-10 11:15:00,49.17,49.18,49.15,49.16,86100.0,29.3757,29.3817,29.3638,29.3698,86100.0
2015-04-10 11:20:00,49.16,49.17,49.16,49.16,62100.0,29.3698,29.3757,29.3698,29.3698,62100.0
2015-04-10 11:25:00,49.16,49.23,49.16,49.23,135700.0,29.3698,29.4116,29.3698,29.4116,135700.0
2015-04-10 11:30:00,49.23,49.24,49.21,49.23,78800.0,29.4116,29.4176,29.3996,29.4116,78800.0
2015-04-10 11:35:00,49.23,49.23,49.2,49.22,72500.0,29.4116,29.4116,29.3937,29.4056,72500.0
2015-04-10 11:40:00,49.22,49.22,49.2,49.2,50300.0,29.4056,29.4056,29.3937,29.3937,50300.0
2015-04-10 11:45:00,49.2,49.21,49.16,49.17,89900.0,29.3937,29.3996,29.3698,29.3757,89900.0
2015-04-10 11:50:00,49.17,49.18,49.17,49.17,40900.0,29.3757,29.3817,29.3757,29.3757,40900.0
2015-04-10 11:55:00,49.18,49.18,49.14,49.15,53700.0,29.3817,29.3817,29.3578,29.3638,53700.0
2015-04-10 12:00:00,49.14,49.15,49.13,49.15,89300.0,29.3578,29.3638,29.3518,29.3638,89300.0
2015-04-10 12:05:00,49.14,49.16,49.14,49.15,28900.0,29.3578,29.3698,29.3578,29.3638,28900.0
2015-04-10 12:10:00,49.16,49.17,49.15,49.15,72800.0,29.3698,29.3757,29.3638,29.3638,72800.0
2015-04-10 12:15:00,49.16,49.17,49.15,49.16,63000.0,29.3698,29.3757,29.3638,29.3698,63000.0
2015-04-10 12:20:00,49.16,49.17,49.16,49.17,54400.0,29.3698,29.3757,29.3698,29.3757,54400.0
2015-04-10 12:25:00,49.17,49.18,49.16,49.18,43500.0,29.3757,29.3817,29.3698,29.3817,43500.0
2015-04-10 12:30:00,49.18,49.24,49.17,49.22,85200.0,29.3817,29.4176,29.3757,29.4056,85200.0
2015-04-10 12:35:00,49.23,49.25,49.22,49.23,59600.0,29.4116,29.4235,29.4056,29.4116,59600.0
2015-04-10 12:40:00,49.23,49.24,49.23,49.23,41100.0,29.4116,29.4176,29.4116,29.4116,41100.0
2015-04-10 12:45:00,49.23,49.24,49.19,49.2,98100.0,29.4116,29.4176,29.3877,29.3937,98100.0
2015-04-10 12:50:00,49.21,49.21,49.2,49.21,32500.0,29.3996,29.3996,29.3937,29.3996,32500.0
2015-04-10 12:55:00,49.2,49.22,49.19,49.21,54700.0,29.3937,29.4056,29.3877,29.3996,54700.0
2015-04-10 13:00:00,49.22,49.23,49.19,49.22,69200.0,29.4056,29.4116,29.3877,29.4056,69200.0
2015-04-10 13:05:00,49.22,49.22,49.2,49.2,39200.0,29.4056,29.4056,29.3937,29.3937,39200.0
2015-04-10 13:10:00,49.21,49.22,49.19,49.19,39900.0,29.3996,29.4056,29.3877,29.3877,39900.0
2015-04-10 13:15:00,49.19,49.2,49.17,49.17,48500.0,29.3877,29.3937,29.3757,29.3757,48500.0
2015-04-10 13:20:00,49.18,49.19,49.17,49.18,36200.0,29.3817,29.3877,29.3757,29.3817,36200.0
2015-04-10 13:25:00,49.18,49.19,49.16,49.18,70300.0,29.3817,29.3877,29.3698,29.3817,70300.0
2015-04-10 13:30:00,49.18,49.19,49.16,49.19,87700.0,29.3817,29.3877,29.3698,29.3877,87700.0
2015-04-10 13:35:00,49.18,49.2,49.18,49.18,55100.0,29.3817,29.3937,29.3817,29.3817,55100.0
2015-04-10 13:40:00,49.19,49.19,49.18,49.18,48400.0,29.3877,29.3877,29.3817,29.3817,48400.0
2015-04-10 13:45:00,49.18,49.19,49.16,49.17,47500.0,29.3817,29.3877,29.3698,29.3757,47500.0
2015-04-10 13:50:00,49.16,49.17,49.15,49.16,31100.0,29.3698,29.3757,29.3638,29.3698,31100.0
2015-04-10 13:55:00,49.16,49.17,49.14,49.15,52600.0,29.3698,29.3757,29.3578,29.3638,52600.0
2015-04-10 14:00:00,49.15,49.16,49.14,49.14,42500.0,29.3638,29.3698,29.3578,29.3578,42500.0
2015-04-10 14:05:00,49.15,49.15,49.14,49.15,31000.0,29.3638,29.3638,29.3578,29.3638,31000.0
2015-04-10 14:10:00,49.15,49.16,49.14,49.16,69800.0,29.3638,29.3698,29.3578,29.3698,69800.0
2015-04-10 14:15:00,49.16,49.17,49.15,49.16,79800.0,29.3698,29.3757,29.3638,29.3698,79800.0
2015-04-10 14:20:00,49.16,49.17,49.15,49.15,93900.0,29.3698,29.3757,29.3638,29.3638,93900.0
2015-04-10 14:25:00,49.15,49.16,49.14,49.15,76200.0,29.3638,29.3698,29.3578,29.3638,76200.0
2015-04-10 14:30:00,49.16,49.17,49.14,49.15,92900.0,29.3698,29.3757,29.3578,29.3638,92900.0
2015-04-10 14:35:00,49.14,49.17,49.14,49.17,49900.0,29.3578,29.3757,29.3578,29.3757,49900.0
2015-04-10 14:40:00,49.16,49.19,49.16,49.18,42800.0,29.3698,29.3877,29.3698,29.3817,42800.0
2015-04-10 14:45:00,49.19,49.2,49.17,49.2,95200.0,29.3877,29.3937,29.3757,29.3937,95200.0
2015-04-10 14:50:00,49.2,49.22,49.18,49.21,87800.0,29.3937,29.4056,29.3817,29.3996,87800.0
2015-04-10 14:55:00,49.22,49.23,49.21,49.23,79800.0,29.4056,29.4116,29.3996,29.4116,79800.0
2015-04-10 15:00:00,49.23,49.23,49.21,49.23,120700.0,29.4116,29.4116,29.3996,29.4116,120700.0
2015-04-10 15:05:00,49.23,49.23,49.22,49.23,59800.0,29.4116,29.4116,29.4056,29.4116,59800.0
2015-04-10 15:10:00,49.23,49.24,49.21,49.22,89400.0,29.4116,29.4176,29.3996,29.4056,89400.0
2015-04-10 15:15:00,49.22,49.23,49.2,49.21,175900.0,29.4056,29.4116,29.3937,29.3996,175900.0
2015-04-10 15:20:00,49.2,49.2,49.16,49.19,81400.0,29.3937,29.3937,29.3698,29.3877,81400.0
2015-04-10 15:25:00,49.19,49.19,49.17,49.19,88800.0,29.3877,29.3877,29.3757,29.3877,88800.0
2015-04-10 15:30:00,49.19,49.2,49.18,49.2,94000.0,29.3877,29.3937,29.3817,29.3937,94000.0
2015-04-10 15:35:00,49.2,49.21,49.19,49.21,119100.0,29.3937,29.3996,29.3877,29.3996,119100.0
2015-04-10 15:40:00,49.21,49.24,49.19,49.2,135500.0,29.3996,29.4176,29.3877,29.3937,135500.0
2015-04-10 15:45:00,49.2,49.23,49.19,49.2,202000.0,29.3937,29.4116,29.3877,29.3937,202000.0
2015-04-10 15:50:00,49.2,49.21,49.19,49.2,215500.0,29.3937,29.3996,29.3877,29.3937,215500.0
2015-04-10 15:55:00,49.2,49.21,49.16,49.21,425100.0,29.3937,29.3996,29.3698,29.3996,425100.0
2015-04-13 09:30:00,49.27,49.35,49.24,49.3,416200.0,29.4355,29.4833,29.4176,29.4534,416200.0
2015-04-13 09:35:00,49.31,49.42,49.3,49.42,149700.0,29.4594,29.5251,29.4534,29.5251,149700.0
2015-04-13 09:40:00,49.43,49.47,49.43,49.46,143800.0,29.5311,29.555,29.5311,29.549,143800.0
2015-04-13 09:45:00,49.46,49.51,49.46,49.49,228600.0,29.549,29.5789,29.549,29.5669,228600.0
2015-04-13 09:50:00,49.49,49.49,49.42,49.42,151800.0,29.5669,29.5669,29.5251,29.5251,151800.0
2015-04-13 09:55:00,49.42,49.49,49.42,49.48,135300.0,29.5251,29.5669,29.5251,29.5609,135300.0
2015-04-13 10:00:00,49.48,49.5,49.42,49.42,204400.0,29.5609,29.5729,29.5251,29.5251,204400.0
2015-04-13 10:05:00,49.42,49.46,49.42,49.45,136000.0,29.5251,29.549,29.5251,29.543,136000.0
2015-04-13 10:10:00,49.45,49.45,49.38,49.38,119800.0,29.543,29.543,29.5012,29.5012,119800.0
2015-04-13 10:15:00,49.39,49.4,49.35,49.35,83500.0,29.5072,29.5131,29.4833,29.4833,83500.0
2015-04-13 10:20:00,49.35,49.46,49.35,49.39,348700.0,29.4833,29.549,29.4833,29.5072,348700.0
2015-04-13 10:25:00,49.4,49.42,49.39,49.39,78600.0,29.5131,29.5251,29.5072,29.5072,78600.0
2015-04-13 10:30:00,49.39,49.42,49.35,49.36,149200.0,29.5072,29.5251,29.4833,29.4892,149200.0
2015-04-13 10:35:00,49.36,49.39,49.35,49.38,47900.0,29.4892,29.5072,29.4833,29.5012,47900.0
2015-04-13 10:40:00,49.37,49.38,49.34,49.36,86100.0,29.4952,29.5012,29.4773,29.4892,86100.0
2015-04-13 10:45:00,49.36,49.36,49.34,49.36,45900.0,29.4892,29.4892,29.4773,29.4892,45900.0
2015-04-13 10:50:00,49.35,49.36,49.31,49.34,172100.0,29.4833,29.4892,29.4594,29.4773,172100.0
2015-04-13 10:55:00,49.33,49.34,49.32,49.33,61000.0,29.4713,29.4773,29.4653,29.4713,61000.0
2015-04-13 11:00:00,49.33,49.37,49.32,49.37,96800.0,29.4713,29.4952,29.4653,29.4952,96800.0
2015-04-13 11:05:00,49.37,49.42,49.36,49.42,131100.0,29.4952,29.5251,29.4892,29.5251,131100.0
2015-04-13 11:10:00,49.42,49.42,49.35,49.4,96700.0,29.5251,29.5251,29.4833,29.5131,96700.0
2015-04-13 11:15:00,49.4,49.45,49.39,49.42,140000.0,29.5131,29.543,29.5072,29.5251,140000.0
2015-04-13 11:20:00,49.43,49.43,49.37,49.38,59800.0,29.5311,29.5311,29.4952,29.5012,59800.0
2015-04-13 11:25:00,49.37,49.38,49.35,49.35,91500.0,29.4952,29.5012,29.4833,29.4833,91500.0
2015-04-13 11:30:00,49.36,49.41,49.35,49.41,102300.0,29.4892,29.5191,29.4833,29.5191,102300.0
2015-04-13 11:35:00,49.41,49.44,49.4,49.44,49000.0,29.5191,29.537,29.5131,29.537,49000.0
2015-04-13 11:40:00,49.44,49.45,49.42,49.42,80500.0,29.537,29.543,29.5251,29.5251,80500.0
2015-04-13 11:45:00,49.42,49.43,49.39,49.39,60500.0,29.5251,29.5311,29.5072,29.5072,60500.0
2015-04-13 11:50:00,49.39,49.42,49.39,49.4,66400.0,29.5072,29.5251,29.5072,29.5131,66400.0
2015-04-13 11:55:00,49.4,49.42,49.39,49.42,96700.0,29.5131,29.5251,29.5072,29.5251,96700.0
2015-04-13 12:00:00,49.42,49.43,49.41,49.43,51000.0,29.5251,29.5311,29.5191,29.5311,51000.0
2015-04-13 12:05:00,49.43,49.45,49.42,49.44,107100.0,29.5311,29.543,29.5251,29.537,107100.0
2015-04-13 12:10:00,49.43,49.44,49.42,49.43,60600.0,29.5311,29.537,29.5251,29.5311,60600.0
2015-04-13 12:15:00,49.43,49.43,49.4,49.41,36900.0,29.5311,29.5311,29.5131,29.5191,36900.0
2015-04-13 12:20:00,49.4,49.41,49.4,49.41,55800.0,29.5131,29.5191,29.5131,29.5191,55800.0
2015-04-13 12:25:00,49.41,49.41,49.38,49.4,94700.0,29.5191,29.5191,29.5012,29.5131,94700.0
2015-04-13 12:30:00,49.39,49.4,49.35,49.36,103800.0,29.5072,29.5131,29.4833,29.4892,103800.0
2015-04-13 12:35:00,49.35,49.37,49.35,49.36,79100.0,29.4833,29.4952,29.4833,29.4892,79100.0
2015-04-13 12:40:00,49.36,49.36,49.35,49.36,45400.0,29.4892,29.4892,29.4833,29.4892,45400.0
2015-04-13 12:45:00,49.36,49.38,49.35,49.37,42200.0,29.4892,29.5012,29.4833,29.4952,42200.0
2015-04-13 12:50:00,49.36,49.37,49.36,49.37,12400.0,29.4892,29.4952,29.4892,29.4952,12400.0
2015-04-13 12:55:00,49.36,49.38,49.36,49.38,41400.0,29.4892,29.5012,29.4892,29.5012,41400.0
2015-04-13 13:00:00,49.38,49.39,49.37,49.38,45000.0,29.5012,29.5072,29.4952,29.5012,45000.0
2015-04-13 13:05:00,49.38,49.39,49.35,49.36,82000.0,29.5012,29.5072,29.4833,29.4892,82000.0
2015-04-13 13:10:00,49.36,49.37,49.32,49.33,56800.0,29.4892,29.4952,29.4653,29.4713,56800.0
2015-04-13 13:15:00,49.33,49.33,49.3,49.3,64900.0,29.4713,29.4713,29.4534,29.4534,64900.0
2015-04-13 13:20:00,49.3,49.31,49.28,49.29,68200.0,29.4534,29.4594,29.4415,29.4474,68200.0
2015-04-13 13:25:00,49.29,49.3,49.28,49.3,37000.0,29.4474,29.4534,29.4415,29.4534,37000.0
2015-04-13 13:30:00,49.29,49.31,49.27,49.3,56200.0,29.4474,29.4594,29.4355,29.4534,56200.0
2015-04-13 13:35:00,49.31,49.32,49.29,49.3,61700.0,29.4594,29.4653,29.4474,29.4534,61700.0
2015-04-13 13:40:00,49.29,49.3,49.26,49.28,107300.0,29.4474,29.4534,29.4295,29.4415,107300.0
2015-04-13 13:45:00,49.28,49.29,49.26,49.26,47700.0,29.4415,29.4474,29.4295,29.4295,47700.0
2015-04-13 13:50:00,49.27,49.28,49.23,49.27,66000.0,29.4355,29.4415,29.4116,29.4355,66000.0
2015-04-13 13:55:00,49.27,49.33,49.27,49.33,72800.0,29.4355,29.4713,29.4355,29.4713,72800.0
2015-04-13 14:00:00,49.33,49.34,49.32,49.34,59400.0,29.4713,29.4773,29.4653,29.4773,59400.0
2015-04-13 14:05:00,49.34,49.34,49.29,49.33,84800.0,29.4773,29.4773,29.4474,29.4713,84800.0
2015-04-13 14:10:00,49.34,49.35,49.31,49.31,57400.0,29.4773,29.4833,29.4594,29.4594,57400.0
2015-04-13 14:15:00,49.32,49.32,49.27,49.28,54900.0,29.4653,29.4653,29.4355,29.4415,54900.0
2015-04-13 14:20:00,49.28,49.28,49.27,49.27,50500.0,29.4415,29.4415,29.4355,29.4355,50500.0
2015-04-13 14:25:00,49.28,49.29,49.25,49.29,62400.0,29.4415,29.4474,29.4235,29.4474,62400.0
2015-04-13 14:30:00,49.3,49.31,49.28,49.3,49500.0,29.4534,29.4594,29.4415,29.4534,49500.0
2015-04-13 14:35:00,49.3,49.32,49.29,49.32,54700.0,29.4534,29.4653,29.4474,29.4653,54700.0
2015-04-13 14:40:00,49.32,49.32,49.29,49.3,49900.0,29.4653,29.4653,29.4474,29.4534,49900.0
2015-04-13 14:45:00,49.3,49.3,49.27,49.28,59500.0,29.4534,29.4534,29.4355,29.4415,59500.0
2015-04-13 14:50:00,49.27,49.28,49.21,49.22,166200.0,29.4355,29.4415,29.3996,29.4056,166200.0
2015-04-13 14:55:00,49.22,49.24,49.21,49.22,75100.0,29.4056,29.4176,29.3996,29.4056,75100.0
2015-04-13 15:00:00,49.22,49.23,49.2,49.22,68400.0,29.4056,29.4116,29.3937,29.4056,68400.0
2015-04-13 15:05:00,49.21,49.22,49.19,49.21,162500.0,29.3996,29.4056,29.3877,29.3996,162500.0
2015-04-13 15:10:00,49.2,49.21,49.18,49.2,91700.0,29.3937,29.3996,29.3817,29.3937,91700.0
2015-04-13 15:15:00,49.19,49.2,49.14,49.16,154500.0,29.3877,29.3937,29.3578,29.3698,154500.0
2015-04-13 15:20:00,49.16,49.18,49.1,49.12,118800.0,29.3698,29.3817,29.3339,29.3459,118800.0
2015-04-13 15:25:00,49.12,49.16,49.1,49.16,129500.0,29.3459,29.3698,29.3339,29.3698,129500.0
2015-04-13 15:30:00,49.15,49.21,49.14,49.21,188600.0,29.3638,29.3996,29.3578,29.3996,188600.0
2015-04-13 15:35:00,49.21,49.22,49.19,49.22,118900.0,29.3996,29.4056,29.3877,29.4056,118900.0
2015-04-13 15:40:00,49.22,49.24,49.21,49.22,141400.0,29.4056,29.4176,29.3996,29.4056,141400.0
2015-04-13 15:45:00,49.21,49.22,49.18,49.18,207800.0,29.3996,29.4056,29.3817,29.3817,207800.0
2015-04-13 15:50:00,49.18,49.19,49.11,49.13,374400.0,29.3817,29.3877,29.3399,29.3518,374400.0
2015-04-13 15:55:00,49.13,49.13,49.04,49.05,1082500.0,29.3518,29.3518,29.2981,29.304,1082500.0
2015-04-14 09:30:00,49.2,49.25,49.07,49.07,536200.0,29.3937,29.4235,29.316,29.316,536200.0
2015-04-14 09:35:00,49.07,49.24,49.07,49.23,141800.0,29.316,29.4176,29.316,29.4116,141800.0
2015-04-14 09:40:00,49.23,49.28,49.23,49.26,136300.0,29.4116,29.4415,29.4116,29.4295,136300.0
2015-04-14 09:45:00,49.26,49.33,49.24,49.33,196900.0,29.4295,29.4713,29.4176,29.4713,196900.0
2015-04-14 09:50:00,49.33,49.36,49.2,49.25,198000.0,29.4713,29.4892,29.3937,29.4235,198000.0
2015-04-14 09:55:00,49.25,49.34,49.22,49.31,133900.0,29.4235,29.4773,29.4056,29.4594,133900.0
2015-04-14 10:00:00,49.32,49.33,49.12,49.12,253600.0,29.4653,29.4713,29.3459,29.3459,253600.0
2015-04-14 10:05:00,49.13,49.14,49.07,49.1,162300.0,29.3518,29.3578,29.316,29.3339,162300.0
2015-04-14 10:10:00,49.1,49.11,49.07,49.09,148700.0,29.3339,29.3399,29.316,29.3279,148700.0
2015-04-14 10:15:00,49.09,49.11,49.03,49.04,126000.0,29.3279,29.3399,29.2921,29.2981,126000.0
2015-04-14 10:20:00,49.04,49.06,48.99,49.04,202600.0,29.2981,29.31,29.2682,29.2981,202600.0
2015-04-14 10:25:00,49.04,49.07,48.99,49.0,124400.0,29.2981,29.316,29.2682,29.2742,124400.0
2015-04-14 10:30:00,49.0,49.01,48.95,48.97,147900.0,29.2742,29.2801,29.2443,29.2562,147900.0
2015-04-14 10:35:00,48.97,48.99,48.93,48.98,119000.0,29.2562,29.2682,29.2324,29.2622,119000.0
2015-04-14 10:40:00,48.98,49.13,48.98,49.13,127100.0,29.2622,29.3518,29.2622,29.3518,127100.0
2015-04-14 10:45:00,49.12,49.18,49.12,49.18,109200.0,29.3459,29.3817,29.3459,29.3817,109200.0
2015-04-14 10:50:00,49.18,49.2,49.08,49.19,167900.0,29.3817,29.3937,29.322,29.3877,167900.0
2015-04-14 10:55:00,49.19,49.24,49.18,49.18,103000.0,29.3877,29.4176,29.3817,29.3817,103000.0
2015-04-14 11:00:00,49.18,49.19,49.13,49.15,89500.0,29.3817,29.3877,29.3518,29.3638,89500.0
2015-04-14 11:05:00,49.15,49.16,49.12,49.15,100900.0,29.3638,29.3698,29.3459,29.3638,100900.0
2015-04-14 11:10:00,49.15,49.27,49.14,49.21,139400.0,29.3638,29.4355,29.3578,29.3996,139400.0
2015-04-14 11:15:00,49.22,49.25,49.18,49.19,128000.0,29.4056,29.4235,29.3817,29.3877,128000.0
2015-04-14 11:20:00,49.19,49.21,49.16,49.21,101600.0,29.3877,29.3996,29.3698,29.3996,101600.0
2015-04-14 11:25:00,49.21,49.21,49.18,49.18,46600.0,29.3996,29.3996,29.3817,29.3817,46600.0
2015-04-14 11:30:00,49.18,49.25,49.18,49.2,59900.0,29.3817,29.4235,29.3817,29.3937,59900.0
2015-04-14 11:35:00,49.2,49.22,49.18,49.21,47500.0,29.3937,29.4056,29.3817,29.3996,47500.0
2015-04-14 11:40:00,49.2,49.26,49.2,49.24,121700.0,29.3937,29.4295,29.3937,29.4176,121700.0
2015-04-14 11:45:00,49.24,49.26,49.23,49.23,86600.0,29.4176,29.4295,29.4116,29.4116,86600.0
2015-04-14 11:50:00,49.23,49.24,49.19,49.2,57700.0,29.4116,29.4176,29.3877,29.3937,57700.0
2015-04-14 11:55:00,49.2,49.23,49.17,49.2,46800.0,29.3937,29.4116,29.3757,29.3937,46800.0
2015-04-14 12:00:00,49.2,49.24,49.2,49.22,64600.0,29.3937,29.4176,29.3937,29.4056,64600.0
2015-04-14 12:05:00,49.23,49.29,49.21,49.28,83000.0,29.4116,29.4474,29.3996,29.4415,83000.0
2015-04-14 12:10:00,49.28,49.28,49.22,49.25,73800.0,29.4415,29.4415,29.4056,29.4235,73800.0
2015-04-14 12:15:00,49.25,49.27,49.22,49.22,59200.0,29.4235,29.4355,29.4056,29.4056,59200.0
2015-04-14 12:20:00,49.22,49.27,49.22,49.27,69900.0,29.4056,29.4355,29.4056,29.4355,69900.0
2015-04-14 12:25:00,49.27,49.27,49.25,49.25,54300.0,29.4355,29.4355,29.4235,29.4235,54300.0
2015-04-14 12:30:00,49.26,49.3,49.25,49.29,152000.0,29.4295,29.4534,29.4235,29.4474,152000.0
2015-04-14 12:35:00,49.28,49.33,49.28,49.32,84800.0,29.4415,29.4713,29.4415,29.4653,84800.0
2015-04-14 12:40:00,49.33,49.34,49.26,49.3,88900.0,29.4713,29.4773,29.4295,29.4534,88900.0
2015-04-14 12:45:00,49.3,49.31,49.28,49.31,34900.0,29.4534,29.4594,29.4415,29.4594,34900.0
2015-04-14 12:50:00,49.3,49.31,49.27,49.28,62200.0,29.4534,29.4594,29.4355,29.4415,62200.0
2015-04-14 12:55:00,49.28,49.3,49.27,49.28,174000.0,29.4415,29.4534,29.4355,29.4415,174000.0
2015-04-14 13:00:00,49.27,49.29,49.25,49.28,76500.0,29.4355,29.4474,29.4235,29.4415,76500.0
2015-04-14 13:05:00,49.28,49.28,49.23,49.25,61000.0,29.4415,29.4415,29.4116,29.4235,61000.0
2015-04-14 13:10:00,49.24,49.31,49.24,49.28,101100.0,29.4176,29.4594,29.4176,29.4415,101100.0
2015-04-14 13:15:00,49.28,49.28,49.22,49.25,65100.0,29.4415,29.4415,29.4056,29.4235,65100.0
2015-04-14 13:20:00,49.25,49.25,49.24,49.25,18700.0,29.4235,29.4235,29.4176,29.4235,18700.0
2015-04-14 13:25:00,49.25,49.25,49.22,49.25,35400.0,29.4235,29.4235,29.4056,29.4235,35400.0
2015-04-14 13:30:00,49.24,49.27,49.24,49.24,197600.0,29.4176,29.4355,29.4176,29.4176,197600.0
2015-04-14 13:35:00,49.24,49.25,49.22,49.23,52400.0,29.4176,29.4235,29.4056,29.4116,52400.0
2015-04-14 13:40:00,49.23,49.29,49.22,49.29,90300.0,29.4116,29.4474,29.4056,29.4474,90300.0
2015-04-14 13:45:00,49.27,49.29,49.23,49.23,61300.0,29.4355,29.4474,29.4116,29.4116,61300.0
2015-04-14 13:50:00,49.23,49.25,49.2,49.25,64500.0,29.4116,29.4235,29.3937,29.4235,64500.0
2015-04-14 13:55:00,49.25,49.25,49.24,49.25,27300.0,29.4235,29.4235,29.4176,29.4235,27300.0
2015-04-14 14:00:00,49.25,49.25,49.21,49.24,78000.0,29.4235,29.4235,29.3996,29.4176,78000.0
2015-04-14 14:05:00,49.24,49.25,49.23,49.23,58700.0,29.4176,29.4235,29.4116,29.4116,58700.0
2015-04-14 14:10:00,49.23,49.24,49.21,49.23,98300.0,29.4116,29.4176,29.3996,29.4116,98300.0
2015-04-14 14:15:00,49.24,49.29,49.23,49.29,335400.0,29.4176,29.4474,29.4116,29.4474,335400.0
2015-04-14 14:20:00,49.28,49.29,49.26,49.27,75100.0,29.4415,29.4474,29.4295,29.4355,75100.0
2015-04-14 14:25:00,49.26,49.27,49.24,49.24,48200.0,29.4295,29.4355,29.4176,29.4176,48200.0
2015-04-14 14:30:00,49.25,49.26,49.23,49.23,44300.0,29.4235,29.4295,29.4116,29.4116,44300.0
2015-04-14 14:35:00,49.23,49.24,49.19,49.2,81700.0,29.4116,29.4176,29.3877,29.3937,81700.0
2015-04-14 14:40:00,49.19,49.28,49.18,49.26,147800.0,29.3877,29.4415,29.3817,29.4295,147800.0
2015-04-14 14:45:00,49.26,49.27,49.22,49.22,80100.0,29.4295,29.4355,29.4056,29.4056,80100.0
2015-04-14 14:50:00,49.23,49.25,49.22,49.23,106500.0,29.4116,29.4235,29.4056,29.4116,106500.0
2015-04-14 14:55:00,49.22,49.23,49.19,49.23,130900.0,29.4056,29.4116,29.3877,29.4116,130900.0
2015-04-14 15:00:00,49.23,49.24,49.21,49.22,148400.0,29.4116,29.4176,29.3996,29.4056,148400.0
2015-04-14 15:05:00,49.22,49.23,49.2,49.21,73900.0,29.4056,29.4116,29.3937,29.3996,73900.0
2015-04-14 15:10:00,49.2,49.23,49.19,49.2,162500.0,29.3937,29.4116,29.3877,29.3937,162500.0
2015-04-14 15:15:00,49.21,49.21,49.16,49.16,115200.0,29.3996,29.3996,29.3698,29.3698,115200.0
2015-04-14 15:20:00,49.16,49.18,49.14,49.15,147300.0,29.3698,29.3817,29.3578,29.3638,147300.0
2015-04-14 15:25:00,49.16,49.16,49.11,49.13,176700.0,29.3698,29.3698,29.3399,29.3518,176700.0
2015-04-14 15:30:00,49.13,49.21,49.13,49.18,140200.0,29.3518,29.3996,29.3518,29.3817,140200.0
2015-04-14 15:35:00,49.18,49.2,49.16,49.19,121900.0,29.3817,29.3937,29.3698,29.3877,121900.0
2015-04-14 15:40:00,49.19,49.2,49.19,49.19,129500.0,29.3877,29.3937,29.3877,29.3877,129500.0
2015-04-14 15:45:00,49.2,49.21,49.14,49.14,293800.0,29.3937,29.3996,29.3578,29.3578,293800.0
2015-04-14 15:50:00,49.15,49.15,49.12,49.13,274200.0,29.3638,29.3638,29.3459,29.3518,274200.0
2015-04-14 15:55:00,49.12,49.18,49.07,49.18,1226700.0,29.3459,29.3817,29.316,29.3817,1226700.0
2015-04-15 09:30:00,49.15,49.2,49.05,49.08,361100.0,29.3638,29.3937,29.304,29.322,361100.0
2015-04-15 09:35:00,49.08,49.17,49.07,49.15,278400.0,29.322,29.3757,29.316,29.3638,278400.0
2015-04-15 09:40:00,49.15,49.24,49.14,49.18,286800.0,29.3638,29.4176,29.3578,29.3817,286800.0
2015-04-15 09:45:00,49.18,49.21,49.16,49.2,111000.0,29.3817,29.3996,29.3698,29.3937,111000.0
2015-04-15 09:50:00,49.21,49.25,49.2,49.24,124400.0,29.3996,29.4235,29.3937,29.4176,124400.0
2015-04-15 09:55:00,49.24,49.29,49.2,49.2,95300.0,29.4176,29.4474,29.3937,29.3937,95300.0
2015-04-15 10:00:00,49.21,49.27,49.2,49.24,124200.0,29.3996,29.4355,29.3937,29.4176,124200.0
2015-04-15 10:05:00,49.24,49.27,49.2,49.27,74100.0,29.4176,29.4355,29.3937,29.4355,74100.0
2015-04-15 10:10:00,49.28,49.3,49.25,49.26,92200.0,29.4415,29.4534,29.4235,29.4295,92200.0
2015-04-15 10:15:00,49.26,49.3,49.25,49.28,75800.0,29.4295,29.4534,29.4235,29.4415,75800.0
2015-04-15 10:20:00,49.28,49.31,49.25,49.27,136100.0,29.4415,29.4594,29.4235,29.4355,136100.0
2015-04-15 10:25:00,49.27,49.29,49.24,49.27,70500.0,29.4355,29.4474,29.4176,29.4355,70500.0
2015-04-15 10:30:00,49.27,49.28,49.22,49.22,96300.0,29.4355,29.4415,29.4056,29.4056,96300.0
2015-04-15 10:35:00,49.22,49.25,49.2,49.21,101700.0,29.4056,29.4235,29.3937,29.3996,101700.0
2015-04-15 10:40:00,49.21,49.25,49.2,49.23,88200.0,29.3996,29.4235,29.3937,29.4116,88200.0
2015-04-15 10:45:00,49.22,49.24,49.2,49.23,76300.0,29.4056,29.4176,29.3937,29.4116,76300.0
2015-04-15 10:50:00,49.23,49.26,49.23,49.26,90700.0,29.4116,29.4295,29.4116,29.4295,90700.0
2015-04-15 10:55:00,49.26,49.3,49.23,49.29,89200.0,29.4295,29.4534,29.4116,29.4474,89200.0
2015-04-15 11:00:00,49.3,49.32,49.27,49.28,62300.0,29.4534,29.4653,29.4355,29.4415,62300.0
2015-04-15 11:05:00,49.28,49.28,49.22,49.25,51800.0,29.4415,29.4415,29.4056,29.4235,51800.0
2015-04-15 11:10:00,49.25,49.25,49.2,49.21,62200.0,29.4235,29.4235,29.3937,29.3996,62200.0
2015-04-15 11:15:00,49.21,49.22,49.18,49.2,79600.0,29.3996,29.4056,29.3817,29.3937,79600.0
2015-04-15 11:20:00,49.2,49.2,49.14,49.2,158000.0,29.3937,29.3937,29.3578,29.3937,158000.0
2015-04-15 11:25:00,49.19,49.2,49.15,49.16,81000.0,29.3877,29.3937,29.3638,29.3698,81000.0
2015-04-15 11:30:00,49.15,49.16,49.12,49.13,95400.0,29.3638,29.3698,29.3459,29.3518,95400.0
2015-04-15 11:35:00,49.14,49.18,49.14,49.16,58100.0,29.3578,29.3817,29.3578,29.3698,58100.0
2015-04-15 11:40:00,49.16,49.21,49.15,49.21,60900.0,29.3698,29.3996,29.3638,29.3996,60900.0
2015-04-15 11:45:00,49.2,49.24,49.2,49.23,68400.0,29.3937,29.4176,29.3937,29.4116,68400.0
2015-04-15 11:50:00,49.23,49.24,49.21,49.22,54600.0,29.4116,29.4176,29.3996,29.4056,54600.0
2015-04-15 11:55:00,49.22,49.25,49.21,49.24,56900.0,29.4056,29.4235,29.3996,29.4176,56900.0
2015-04-15 12:00:00,49.24,49.26,49.23,49.23,52200.0,29.4176,29.4295,29.4116,29.4116,52200.0
2015-04-15 12:05:00,49.23,49.25,49.22,49.25,76600.0,29.4116,29.4235,29.4056,29.4235,76600.0
2015-04-15 12:10:00,49.24,49.26,49.23,49.25,86700.0,29.4176,29.4295,29.4116,29.4235,86700.0
2015-04-15 12:15:00,49.25,49.27,49.23,49.23,150500.0,29.4235,29.4355,29.4116,29.4116,150500.0
2015-04-15 12:20:00,49.24,49.31,49.23,49.3,87400.0,29.4176,29.4594,29.4116,29.4534,87400.0
2015-04-15 12:25:00,49.31,49.32,49.3,49.32,51500.0,29.4594,29.4653,29.4534,29.4653,51500.0
2015-04-15 12:30:00,49.31,49.31,49.28,49.29,109800.0,29.4594,29.4594,29.4415,29.4474,109800.0
2015-04-15 12:35:00,49.3,49.31,49.27,49.29,157600.0,29.4534,29.4594,29.4355,29.4474,157600.0
2015-04-15 12:40:00,49.29,49.34,49.27,49.32,108100.0,29.4474,29.4773,29.4355,29.4653,108100.0
2015-04-15 12:45:00,49.32,49.42,49.29,49.4,316100.0,29.4653,29.5251,29.4474,29.5131,316100.0
2015-04-15 12:50:00,49.4,49.4,49.32,49.38,172900.0,29.5131,29.5131,29.4653,29.5012,172900.0
2015-04-15 12:55:00,49.39,49.43,49.36,49.42,185300.0,29.5072,29.5311,29.4892,29.5251,185300.0
2015-04-15 13:00:00,49.42,49.47,49.41,49.44,133900.0,29.5251,29.555,29.5191,29.537,133900.0
2015-04-15 13:05:00,49.44,49.49,49.43,49.45,177400.0,29.537,29.5669,29.5311,29.543,177400.0
2015-04-15 13:10:00,49.45,49.47,49.41,49.42,74900.0,29.543,29.555,29.5191,29.5251,74900.0
2015-04-15 13:15:00,49.42,49.43,49.41,49.42,47800.0,29.5251,29.5311,29.5191,29.5251,47800.0
2015-04-15 13:20:00,49.43,49.43,49.42,49.43,31500.0,29.5311,29.5311,29.5251,29.5311,31500.0
2015-04-15 13:25:00,49.43,49.49,49.41,49.49,98500.0,29.5311,29.5669,29.5191,29.5669,98500.0
2015-04-15 13:30:00,49.49,49.5,49.46,49.47,129100.0,29.5669,29.5729,29.549,29.555,129100.0
2015-04-15 13:35:00,49.48,49.48,49.45,49.45,59800.0,29.5609,29.5609,29.543,29.543,59800.0
2015-04-15 13:40:00,49.46,49.47,49.43,49.43,59300.0,29.549,29.555,29.5311,29.5311,59300.0
2015-04-15 13:45:00,49.43,49.43,49.38,49.39,95600.0,29.5311,29.5311,29.5012,29.5072,95600.0
2015-04-15 13:50:00,49.4,49.4,49.39,49.4,37600.0,29.5131,29.5131,29.5072,29.5131,37600.0
2015-04-15 13:55:00,49.4,49.4,49.37,49.37,60400.0,29.5131,29.5131,29.4952,29.4952,60400.0
2015-04-15 14:00:00,49.38,49.4,49.36,49.39,87900.0,29.5012,29.5131,29.4892,29.5072,87900.0
2015-04-15 14:05:00,49.38,49.42,49.37,49.41,68900.0,29.5012,29.5251,29.4952,29.5191,68900.0
2015-04-15 14:10:00,49.41,49.42,49.4,49.4,51100.0,29.5191,29.5251,29.5131,29.5131,51100.0
2015-04-15 14:15:00,49.41,49.42,49.39,49.4,79900.0,29.5191,29.5251,29.5072,29.5131,79900.0
2015-04-15 14:20:00,49.4,49.4,49.36,49.36,96500.0,29.5131,29.5131,29.4892,29.4892,96500.0
2015-04-15 14:25:00,49.37,49.39,49.35,49.38,76600.0,29.4952,29.5072,29.4833,29.5012,76600.0
2015-04-15 14:30:00,49.38,49.38,49.36,49.38,63000.0,29.5012,29.5012,29.4892,29.5012,63000.0
2015-04-15 14:35:00,49.37,49.38,49.36,49.37,60600.0,29.4952,29.5012,29.4892,29.4952,60600.0
2015-04-15 14:40:00,49.37,49.39,49.37,49.38,75100.0,29.4952,29.5072,29.4952,29.5012,75100.0
2015-04-15 14:45:00,49.37,49.39,49.36,49.39,76200.0,29.4952,29.5072,29.4892,29.5072,76200.0
2015-04-15 14:50:00,49.38,49.4,49.38,49.38,59000.0,29.5012,29.5131,29.5012,29.5012,59000.0
2015-04-15 14:55:00,49.38,49.39,49.37,49.37,51700.0,29.5012,29.5072,29.4952,29.4952,51700.0
2015-04-15 15:00:00,49.38,49.38,49.35,49.38,133900.0,29.5012,29.5012,29.4833,29.5012,133900.0
2015-04-15 15:05:00,49.38,49.38,49.36,49.36,76200.0,29.5012,29.5012,29.4892,29.4892,76200.0
2015-04-15 15:10:00,49.37,49.37,49.33,49.34,87800.0,29.4952,29.4952,29.4713,29.4773,87800.0
2015-04-15 15:15:00,49.35,49.37,49.34,49.36,124800.0,29.4833,29.4952,29.4773,29.4892,124800.0
2015-04-15 15:20:00,49.37,49.37,49.34,49.35,63100.0,29.4952,29.4952,29.4773,29.4833,63100.0
2015-04-15 15:25:00,49.35,49.36,49.33,49.36,84200.0,29.4833,29.4892,29.4713,29.4892,84200.0
2015-04-15 15:30:00,49.35,49.37,49.34,49.36,116600.0,29.4833,29.4952,29.4773,29.4892,116600.0
2015-04-15 15:35:00,49.36,49.39,49.35,49.35,193400.0,29.4892,29.5072,29.4833,29.4833,193400.0
2015-04-15 15:40:00,49.35,49.39,49.34,49.38,264100.0,29.4833,29.5072,29.4773,29.5012,264100.0
2015-04-15 15:45:00,49.37,49.42,49.36,49.41,244500.0,29.4952,29.5251,29.4892,29.5191,244500.0
2015-04-15 15:50:00,49.41,49.42,49.4,49.4,204300.0,29.5191,29.5251,29.5131,29.5131,204300.0
2015-04-15 15:55:00,49.4,49.42,49.36,49.38,763000.0,29.5131,29.5251,29.4892,29.5012,763000.0
2015-04-16 09:30:00,49.26,49.3,49.1,49.2,496300.0,29.4295,29.4534,29.3339,29.3937,496300.0
2015-04-16 09:35:00,49.2,49.28,49.09,49.14,306700.0,29.3937,29.4415,29.3279,29.3578,306700.0
2015-04-16 09:40:00,49.14,49.33,49.1,49.31,151700.0,29.3578,29.4713,29.3339,29.4594,151700.0
2015-04-16 09:45:00,49.3,49.32,49.25,49.27,144000.0,29.4534,29.4653,29.4235,29.4355,144000.0
2015-04-16 09:50:00,49.26,49.31,49.25,49.31,118400.0,29.4295,29.4594,29.4235,29.4594,118400.0
2015-04-16 09:55:00,49.31,49.41,49.31,49.4,124500.0,29.4594,29.5191,29.4594,29.5131,124500.0
2015-04-16 10:00:00,49.4,49.44,49.36,49.43,109000.0,29.5131,29.537,29.4892,29.5311,109000.0
2015-04-16 10:05:00,49.43,49.44,49.39,49.39,119700.0,29.5311,29.537,29.5072,29.5072,119700.0
2015-04-16 10:10:00,49.4,49.41,49.37,49.38,104700.0,29.5131,29.5191,29.4952,29.5012,104700.0
2015-04-16 10:15:00,49.38,49.42,49.35,49.36,96600.0,29.5012,29.5251,29.4833,29.4892,96600.0
2015-04-16 10:20:00,49.36,49.39,49.32,49.39,73300.0,29.4892,29.5072,29.4653,29.5072,73300.0
2015-04-16 10:25:00,49.38,49.38,49.34,49.35,75500.0,29.5012,29.5012,29.4773,29.4833,75500.0
2015-04-16 10:30:00,49.35,49.35,49.29,49.32,109200.0,29.4833,29.4833,29.4474,29.4653,109200.0
2015-04-16 10:35:00,49.32,49.39,49.32,49.39,98900.0,29.4653,29.5072,29.4653,29.5072,98900.0
2015-04-16 10:40:00,49.4,49.4,49.33,49.36,99200.0,29.5131,29.5131,29.4713,29.4892,99200.0
2015-04-16 10:45:00,49.36,49.4,49.34,49.37,107700.0,29.4892,29.5131,29.4773,29.4952,107700.0
2015-04-16 10:50:00,49.37,49.39,49.36,49.39,119600.0,29.4952,29.5072,29.4892,29.5072,119600.0
2015-04-16 10:55:00,49.39,49.39,49.33,49.34,73600.0,29.5072,29.5072,29.4713,29.4773,73600.0
2015-04-16 11:00:00,49.33,49.37,49.33,49.34,56400.0,29.4713,29.4952,29.4713,29.4773,56400.0
2015-04-16 11:05:00,49.34,49.35,49.3,49.32,70000.0,29.4773,29.4833,29.4534,29.4653,70000.0
2015-04-16 11:10:00,49.32,49.33,49.29,49.3,66500.0,29.4653,29.4713,29.4474,29.4534,66500.0
2015-04-16 11:15:00,49.3,49.34,49.3,49.3,84800.0,29.4534,29.4773,29.4534,29.4534,84800.0
2015-04-16 11:20:00,49.29,49.31,49.26,49.27,58100.0,29.4474,29.4594,29.4295,29.4355,58100.0
2015-04-16 11:25:00,49.27,49.28,49.2,49.2,150400.0,29.4355,29.4415,29.3937,29.3937,150400.0
2015-04-16 11:30:00,49.21,49.21,49.11,49.11,186400.0,29.3996,29.3996,29.3399,29.3399,186400.0
2015-04-16 11:35:00,49.11,49.19,49.11,49.17,132300.0,29.3399,29.3877,29.3399,29.3757,132300.0
2015-04-16 11:40:00,49.17,49.18,49.1,49.12,105400.0,29.3757,29.3817,29.3339,29.3459,105400.0
2015-04-16 11:45:00,49.12,49.16,49.11,49.15,83900.0,29.3459,29.3698,29.3399,29.3638,83900.0
2015-04-16 11:50:00,49.16,49.2,49.13,49.2,65800.0,29.3698,29.3937,29.3518,29.3937,65800.0
2015-04-16 11:55:00,49.19,49.21,49.17,49.18,44900.0,29.3877,29.3996,29.3757,29.3817,44900.0
2015-04-16 12:00:00,49.18,49.19,49.17,49.19,73700.0,29.3817,29.3877,29.3757,29.3877,73700.0
2015-04-16 12:05:00,49.18,49.21,49.18,49.21,69100.0,29.3817,29.3996,29.3817,29.3996,69100.0
2015-04-16 12:10:00,49.2,49.27,49.2,49.27,78900.0,29.3937,29.4355,29.3937,29.4355,78900.0
2015-04-16 12:15:00,49.26,49.32,49.26,49.31,136700.0,29.4295,29.4653,29.4295,29.4594,136700.0
2015-04-16 12:20:00,49.32,49.36,49.31,49.35,126600.0,29.4653,29.4892,29.4594,29.4833,126600.0
2015-04-16 12:25:00,49.34,49.37,49.34,49.35,95200.0,29.4773,29.4952,29.4773,29.4833,95200.0
2015-04-16 12:30:00,49.36,49.41,49.35,49.4,99700.0,29.4892,29.5191,29.4833,29.5131,99700.0
2015-04-16 12:35:00,49.41,49.42,49.38,49.41,103800.0,29.5191,29.5251,29.5012,29.5191,103800.0
2015-04-16 12:40:00,49.41,49.43,49.38,49.41,73600.0,29.5191,29.5311,29.5012,29.5191,73600.0
2015-04-16 12:45:00,49.41,49.42,49.38,49.38,67200.0,29.5191,29.5251,29.5012,29.5012,67200.0
2015-04-16 12:50:00,49.38,49.41,49.37,49.41,47400.0,29.5012,29.5191,29.4952,29.5191,47400.0
2015-04-16 12:55:00,49.41,49.41,49.37,49.37,50200.0,29.5191,29.5191,29.4952,29.4952,50200.0
2015-04-16 13:00:00,49.38,49.38,49.36,49.37,55000.0,29.5012,29.5012,29.4892,29.4952,55000.0
2015-04-16 13:05:00,49.36,49.39,49.36,49.38,86400.0,29.4892,29.5072,29.4892,29.5012,86400.0
2015-04-16 13:10:00,49.38,49.39,49.35,49.38,52700.0,29.5012,29.5072,29.4833,29.5012,52700.0
2015-04-16 13:15:00,49.38,49.42,49.38,49.41,68000.0,29.5012,29.5251,29.5012,29.5191,68000.0
2015-04-16 13:20:00,49.42,49.43,49.41,49.43,45500.0,29.5251,29.5311,29.5191,29.5311,45500.0
2015-04-16 13:25:00,49.42,49.43,49.4,49.43,61100.0,29.5251,29.5311,29.5131,29.5311,61100.0
2015-04-16 13:30:00,49.43,49.43,49.42,49.43,43600.0,29.5311,29.5311,29.5251,29.5311,43600.0
2015-04-16 13:35:00,49.43,49.45,49.42,49.45,98900.0,29.5311,29.543,29.5251,29.543,98900.0
2015-04-16 13:40:00,49.45,49.47,49.44,49.47,85700.0,29.543,29.555,29.537,29.555,85700.0
2015-04-16 13:45:00,49.47,49.48,49.45,49.47,74500.0,29.555,29.5609,29.543,29.555,74500.0
2015-04-16 13:50:00,49.46,49.49,49.46,49.49,90300.0,29.549,29.5669,29.549,29.5669,90300.0
2015-04-16 13:55:00,49.49,49.5,49.47,49.5,202800.0,29.5669,29.5729,29.555,29.5729,202800.0
2015-04-16 14:00:00,49.5,49.5,49.48,49.5,68800.0,29.5729,29.5729,29.5609,29.5729,68800.0
2015-04-16 14:05:00,49.49,49.51,49.48,49.48,146000.0,29.5669,29.5789,29.5609,29.5609,146000.0
2015-04-16 14:10:00,49.48,49.5,49.48,49.5,195500.0,29.5609,29.5729,29.5609,29.5729,195500.0
2015-04-16 14:15:00,49.5,49.51,49.48,49.51,245300.0,29.5729,29.5789,29.5609,29.5789,245300.0
2015-04-16 14:20:00,49.5,49.55,49.49,49.55,389700.0,29.5729,29.6028,29.5669,29.6028,389700.0
2015-04-16 14:25:00,49.55,49.57,49.53,49.54,136300.0,29.6028,29.6147,29.5908,29.5968,136300.0
2015-04-16 14:30:00,49.53,49.54,49.43,49.44,130800.0,29.5908,29.5968,29.5311,29.537,130800.0
2015-04-16 14:35:00,49.43,49.45,49.42,49.43,248400.0,29.5311,29.543,29.5251,29.5311,248400.0
2015-04-16 14:40:00,49.42,49.44,49.41,49.43,65500.0,29.5251,29.537,29.5191,29.5311,65500.0
2015-04-16 14:45:00,49.43,49.43,49.38,49.39,91900.0,29.5311,29.5311,29.5012,29.5072,91900.0
2015-04-16 14:50:00,49.39,49.39,49.37,49.37,80200.0,29.5072,29.5072,29.4952,29.4952,80200.0
2015-04-16 14:55:00,49.38,49.38,49.34,49.34,98700.0,29.5012,29.5012,29.4773,29.4773,98700.0
2015-04-16 15:00:00,49.35,49.35,49.32,49.32,104700.0,29.4833,29.4833,29.4653,29.4653,104700.0
2015-04-16 15:05:00,49.32,49.33,49.31,49.32,72100.0,29.4653,29.4713,29.4594,29.4653,72100.0
2015-04-16 15:10:00,49.32,49.32,49.28,49.31,99500.0,29.4653,29.4653,29.4415,29.4594,99500.0
2015-04-16 15:15:00,49.31,49.32,49.28,49.3,113400.0,29.4594,29.4653,29.4415,29.4534,113400.0
2015-04-16 15:20:00,49.31,49.31,49.27,49.28,106300.0,29.4594,29.4594,29.4355,29.4415,106300.0
2015-04-16 15:25:00,49.28,49.33,49.26,49.33,169800.0,29.4415,29.4713,29.4295,29.4713,169800.0
2015-04-16 15:30:00,49.32,49.35,49.3,49.32,109900.0,29.4653,29.4833,29.4534,29.4653,109900.0
2015-04-16 15:35:00,49.32,49.34,49.29,49.34,114000.0,29.4653,29.4773,29.4474,29.4773,114000.0
2015-04-16 15:40:00,49.33,49.34,49.29,49.3,199100.0,29.4713,29.4773,29.4474,29.4534,199100.0
2015-04-16 15:45:00,49.3,49.34,49.26,49.33,367700.0,29.4534,29.4773,29.4295,29.4713,367700.0
2015-04-16 15:50:00,49.32,49.33,49.3,49.31,258300.0,29.4653,29.4713,29.4534,29.4594,258300.0
2015-04-16 15:55:00,49.3,49.31,49.28,49.28,767400.0,29.4534,29.4594,29.4415,29.4415,767400.0
2015-04-17 09:30:00,48.98,49.11,48.94,49.02,1448700.0,29.2622,29.3399,29.2383,29.2861,1448700.0
2015-04-17 09:35:00,49.02,49.11,49.0,49.0,218400.0,29.2861,29.3399,29.2742,29.2742,218400.0
2015-04-17 09:40:00,49.01,49.05,48.83,48.94,353800.0,29.2801,29.304,29.1726,29.2383,353800.0
2015-04-17 09:45:00,48.94,48.94,48.76,48.77,343900.0,29.2383,29.2383,29.1308,29.1368,343900.0
2015-04-17 09:50:00,48.77,48.9,48.7,48.88,402800.0,29.1368,29.2144,29.0949,29.2025,402800.0
2015-04-17 09:55:00,48.88,48.97,48.85,48.91,288300.0,29.2025,29.2562,29.1846,29.2204,288300.0
2015-04-17 10:00:00,48.92,48.99,48.88,48.94,279600.0,29.2264,29.2682,29.2025,29.2383,279600.0
2015-04-17 10:05:00,48.94,48.95,48.83,48.91,179100.0,29.2383,29.2443,29.1726,29.2204,179100.0
2015-04-17 10:10:00,48.91,48.94,48.84,48.93,114900.0,29.2204,29.2383,29.1786,29.2324,114900.0
2015-04-17 10:15:00,48.93,48.96,48.88,48.9,99500.0,29.2324,29.2503,29.2025,29.2144,99500.0
2015-04-17 10:20:00,48.9,48.93,48.87,48.91,135600.0,29.2144,29.2324,29.1965,29.2204,135600.0
2015-04-17 10:25:00,48.91,48.92,48.77,48.78,228000.0,29.2204,29.2264,29.1368,29.1427,228000.0
2015-04-17 10:30:00,48.78,48.9,48.77,48.88,140300.0,29.1427,29.2144,29.1368,29.2025,140300.0
2015-04-17 10:35:00,48.88,48.92,48.86,48.89,118100.0,29.2025,29.2264,29.1905,29.2085,118100.0
2015-04-17 10:40:00,48.89,48.97,48.89,48.95,122000.0,29.2085,29.2562,29.2085,29.2443,122000.0
2015-04-17 10:45:00,48.94,48.97,48.93,48.96,179200.0,29.2383,29.2562,29.2324,29.2503,179200.0
2015-04-17 10:50:00,48.96,48.98,48.94,48.98,267000.0,29.2503,29.2622,29.2383,29.2622,267000.0
2015-04-17 10:55:00,48.98,48.99,48.93,48.96,172500.0,29.2622,29.2682,29.2324,29.2503,172500.0
2015-04-17 11:00:00,48.95,48.99,48.92,48.98,247200.0,29.2443,29.2682,29.2264,29.2622,247200.0
2015-04-17 11:05:00,48.98,49.0,48.93,48.99,169400.0,29.2622,29.2742,29.2324,29.2682,169400.0
2015-04-17 11:10:00,48.99,49.03,48.98,49.02,120500.0,29.2682,29.2921,29.2622,29.2861,120500.0
2015-04-17 11:15:00,49.01,49.04,48.99,49.03,86300.0,29.2801,29.2981,29.2682,29.2921,86300.0
2015-04-17 11:20:00,49.04,49.04,49.0,49.01,336700.0,29.2981,29.2981,29.2742,29.2801,336700.0
2015-04-17 11:25:00,49.01,49.03,48.97,49.0,87400.0,29.2801,29.2921,29.2562,29.2742,87400.0
2015-04-17 11:30:00,49.01,49.03,48.99,49.03,204400.0,29.2801,29.2921,29.2682,29.2921,204400.0
2015-04-17 11:35:00,49.03,49.08,49.01,49.04,294200.0,29.2921,29.322,29.2801,29.2981,294200.0
2015-04-17 11:40:00,49.04,49.06,49.02,49.05,77200.0,29.2981,29.31,29.2861,29.304,77200.0
2015-04-17 11:45:00,49.06,49.07,48.98,48.98,278200.0,29.31,29.316,29.2622,29.2622,278200.0
2015-04-17 11:50:00,48.99,48.99,48.97,48.98,178500.0,29.2682,29.2682,29.2562,29.2622,178500.0
2015-04-17 11:55:00,48.99,48.99,48.97,48.98,120800.0,29.2682,29.2682,29.2562,29.2622,120800.0
2015-04-17 12:00:00,48.98,48.99,48.97,48.98,90800.0,29.2622,29.2682,29.2562,29.2622,90800.0
2015-04-17 12:05:00,48.97,48.98,48.94,48.96,78300.0,29.2562,29.2622,29.2383,29.2503,78300.0
2015-04-17 12:10:00,48.96,48.96,48.94,48.96,57900.0,29.2503,29.2503,29.2383,29.2503,57900.0
2015-04-17 12:15:00,48.96,48.97,48.93,48.94,122800.0,29.2503,29.2562,29.2324,29.2383,122800.0
2015-04-17 12:20:00,48.95,49.02,48.94,48.98,79300.0,29.2443,29.2861,29.2383,29.2622,79300.0
2015-04-17 12:25:00,48.98,49.0,48.97,48.99,74500.0,29.2622,29.2742,29.2562,29.2682,74500.0
2015-04-17 12:30:00,49.0,49.01,48.96,49.01,83800.0,29.2742,29.2801,29.2503,29.2801,83800.0
2015-04-17 12:35:00,49.01,49.04,48.98,49.03,92400.0,29.2801,29.2981,29.2622,29.2921,92400.0
2015-04-17 12:40:00,49.02,49.04,49.0,49.02,61400.0,29.2861,29.2981,29.2742,29.2861,61400.0
2015-04-17 12:45:00,49.02,49.05,49.0,49.04,67700.0,29.2861,29.304,29.2742,29.2981,67700.0
2015-04-17 12:50:00,49.05,49.06,49.02,49.05,131600.0,29.304,29.31,29.2861,29.304,131600.0
2015-04-17 12:55:00,49.05,49.08,49.04,49.06,81900.0,29.304,29.322,29.2981,29.31,81900.0
2015-04-17 13:00:00,49.07,49.12,49.05,49.11,110900.0,29.316,29.3459,29.304,29.3399,110900.0
2015-04-17 13:05:00,49.12,49.12,49.06,49.06,79900.0,29.3459,29.3459,29.31,29.31,79900.0
2015-04-17 13:10:00,49.06,49.09,49.05,49.07,52600.0,29.31,29.3279,29.304,29.316,52600.0
2015-04-17 13:15:00,49.07,49.07,49.02,49.03,60900.0,29.316,29.316,29.2861,29.2921,60900.0
2015-04-17 13:20:00,49.03,49.06,49.0,49.01,88000.0,29.2921,29.31,29.2742,29.2801,88000.0
2015-04-17 13:25:00,49.0,49.02,48.96,48.99,131000.0,29.2742,29.2861,29.2503,29.2682,131000.0
2015-04-17 13:30:00,48.99,49.01,48.93,48.93,143400.0,29.2682,29.2801,29.2324,29.2324,143400.0
2015-04-17 13:35:00,48.94,48.97,48.93,48.97,71500.0,29.2383,29.2562,29.2324,29.2562,71500.0
2015-04-17 13:40:00,48.96,48.98,48.93,48.96,67200.0,29.2503,29.2622,29.2324,29.2503,67200.0
2015-04-17 13:45:00,48.97,48.97,48.93,48.93,64100.0,29.2562,29.2562,29.2324,29.2324,64100.0
2015-04-17 13:50:00,48.94,48.95,48.8,48.82,238700.0,29.2383,29.2443,29.1547,29.1666,238700.0
2015-04-17 13:55:00,48.82,48.83,48.75,48.8,163800.0,29.1666,29.1726,29.1248,29.1547,163800.0
2015-04-17 14:00:00,48.81,48.9,48.8,48.86,172500.0,29.1607,29.2144,29.1547,29.1905,172500.0
2015-04-17 14:05:00,48.85,48.9,48.84,48.85,210200.0,29.1846,29.2144,29.1786,29.1846,210200.0
2015-04-17 14:10:00,48.85,48.86,48.81,48.84,150400.0,29.1846,29.1905,29.1607,29.1786,150400.0
2015-04-17 14:15:00,48.84,48.87,48.73,48.79,306200.0,29.1786,29.1965,29.1129,29.1487,306200.0
2015-04-17 14:20:00,48.78,48.89,48.74,48.89,221600.0,29.1427,29.2085,29.1188,29.2085,221600.0
2015-04-17 14:25:00,48.89,48.89,48.78,48.78,232700.0,29.2085,29.2085,29.1427,29.1427,232700.0
2015-04-17 14:30:00,48.8,48.81,48.75,48.8,162500.0,29.1547,29.1607,29.1248,29.1547,162500.0
2015-04-17 14:35:00,48.79,48.81,48.74,48.78,194300.0,29.1487,29.1607,29.1188,29.1427,194300.0
2015-04-17 14:40:00,48.79,48.88,48.78,48.88,204200.0,29.1487,29.2025,29.1427,29.2025,204200.0
2015-04-17 14:45:00,48.88,48.89,48.8,48.82,216800.0,29.2025,29.2085,29.1547,29.1666,216800.0
2015-04-17 14:50:00,48.82,48.85,48.79,48.83,121700.0,29.1666,29.1846,29.1487,29.1726,121700.0
2015-04-17 14:55:00,48.83,48.89,48.82,48.86,107100.0,29.1726,29.2085,29.1666,29.1905,107100.0
2015-04-17 15:00:00,48.85,48.87,48.82,48.83,156300.0,29.1846,29.1965,29.1666,29.1726,156300.0
2015-04-17 15:05:00,48.83,48.83,48.79,48.79,194400.0,29.1726,29.1726,29.1487,29.1487,194400.0
2015-04-17 15:10:00,48.8,48.87,48.79,48.86,148600.0,29.1547,29.1965,29.1487,29.1905,148600.0
2015-04-17 15:15:00,48.87,48.87,48.84,48.85,175500.0,29.1965,29.1965,29.1786,29.1846,175500.0
2015-04-17 15:20:00,48.84,48.86,48.78,48.81,210400.0,29.1786,29.1905,29.1427,29.1607,210400.0
2015-04-17 15:25:00,48.82,48.89,48.81,48.88,212000.0,29.1666,29.2085,29.1607,29.2025,212000.0
2015-04-17 15:30:00,48.89,48.93,48.87,48.91,245300.0,29.2085,29.2324,29.1965,29.2204,245300.0
2015-04-17 15:35:00,48.9,48.96,48.88,48.93,332400.0,29.2144,29.2503,29.2025,29.2324,332400.0
2015-04-17 15:40:00,48.93,48.94,48.84,48.85,329200.0,29.2324,29.2383,29.1786,29.1846,329200.0
2015-04-17 15:45:00,48.86,48.9,48.84,48.87,523600.0,29.1905,29.2144,29.1786,29.1965,523600.0
2015-04-17 15:50:00,48.87,48.89,48.84,48.88,490100.0,29.1965,29.2085,29.1786,29.2025,490100.0
2015-04-17 15:55:00,48.87,48.93,48.85,48.92,819200.0,29.1965,29.2324,29.1846,29.2264,819200.0
2015-04-20 09:30:00,49.15,49.25,49.05,49.24,490700.0,29.3638,29.4235,29.304,29.4176,490700.0
2015-04-20 09:35:00,49.24,49.34,49.18,49.19,254300.0,29.4176,29.4773,29.3817,29.3877,254300.0
2015-04-20 09:40:00,49.19,49.33,49.16,49.33,273100.0,29.3877,29.4713,29.3698,29.4713,273100.0
2015-04-20 09:45:00,49.33,49.43,49.33,49.43,275200.0,29.4713,29.5311,29.4713,29.5311,275200.0
2015-04-20 09:50:00,49.42,49.48,49.41,49.45,229400.0,29.5251,29.5609,29.5191,29.543,229400.0
2015-04-20 09:55:00,49.45,49.45,49.4,49.43,192900.0,29.543,29.543,29.5131,29.5311,192900.0
2015-04-20 10:00:00,49.44,49.46,49.32,49.34,218200.0,29.537,29.549,29.4653,29.4773,218200.0
2015-04-20 10:05:00,49.34,49.36,49.31,49.36,253400.0,29.4773,29.4892,29.4594,29.4892,253400.0
2015-04-20 10:10:00,49.35,49.39,49.3,49.3,129300.0,29.4833,29.5072,29.4534,29.4534,129300.0
2015-04-20 10:15:00,49.3,49.4,49.3,49.31,141700.0,29.4534,29.5131,29.4534,29.4594,141700.0
2015-04-20 10:20:00,49.31,49.34,49.27,49.3,108000.0,29.4594,29.4773,29.4355,29.4534,108000.0
2015-04-20 10:25:00,49.3,49.37,49.29,49.37,101000.0,29.4534,29.4952,29.4474,29.4952,101000.0
2015-04-20 10:30:00,49.37,49.38,49.28,49.28,195900.0,29.4952,29.5012,29.4415,29.4415,195900.0
2015-04-20 10:35:00,49.29,49.34,49.27,49.29,158700.0,29.4474,29.4773,29.4355,29.4474,158700.0
2015-04-20 10:40:00,49.29,49.31,49.25,49.3,146800.0,29.4474,29.4594,29.4235,29.4534,146800.0
2015-04-20 10:45:00,49.29,49.3,49.19,49.19,143900.0,29.4474,29.4534,29.3877,29.3877,143900.0
2015-04-20 10:50:00,49.18,49.22,49.13,49.17,269200.0,29.3817,29.4056,29.3518,29.3757,269200.0
2015-04-20 10:55:00,49.18,49.27,49.17,49.18,194300.0,29.3817,29.4355,29.3757,29.3817,194300.0
2015-04-20 11:00:00,49.19,49.24,49.11,49.13,149300.0,29.3877,29.4176,29.3399,29.3518,149300.0
2015-04-20 11:05:00,49.12,49.15,49.07,49.08,190900.0,29.3459,29.3638,29.316,29.322,190900.0
2015-04-20 11:10:00,49.08,49.14,49.06,49.11,164600.0,29.322,29.3578,29.31,29.3399,164600.0
2015-04-20 11:15:00,49.11,49.15,49.11,49.11,83700.0,29.3399,29.3638,29.3399,29.3399,83700.0
2015-04-20 11:20:00,49.12,49.12,49.08,49.09,117500.0,29.3459,29.3459,29.322,29.3279,117500.0
2015-04-20 11:25:00,49.09,49.1,49.07,49.09,139500.0,29.3279,29.3339,29.316,29.3279,139500.0
2015-04-20 11:30:00,49.09,49.17,49.08,49.15,166500.0,29.3279,29.3757,29.322,29.3638,166500.0
2015-04-20 11:35:00,49.15,49.16,49.13,49.15,131000.0,29.3638,29.3698,29.3518,29.3638,131000.0
2015-04-20 11:40:00,49.16,49.27,49.15,49.27,97700.0,29.3698,29.4355,29.3638,29.4355,97700.0
2015-04-20 11:45:00,49.26,49.31,49.26,49.3,80800.0,29.4295,29.4594,29.4295,29.4534,80800.0
2015-04-20 11:50:00,49.31,49.34,49.29,49.33,76700.0,29.4594,29.4773,29.4474,29.4713,76700.0
2015-04-20 11:55:00,49.34,49.36,49.3,49.3,92900.0,29.4773,29.4892,29.4534,29.4534,92900.0
2015-04-20 12:00:00,49.3,49.33,49.29,49.32,119100.0,29.4534,29.4713,29.4474,29.4653,119100.0
2015-04-20 12:05:00,49.32,49.32,49.31,49.31,31300.0,29.4653,29.4653,29.4594,29.4594,31300.0
2015-04-20 12:10:00,49.32,49.36,49.31,49.36,73400.0,29.4653,29.4892,29.4594,29.4892,73400.0
2015-04-20 12:15:00,49.36,49.36,49.28,49.28,113400.0,29.4892,29.4892,29.4415,29.4415,113400.0
2015-04-20 12:20:00,49.28,49.29,49.23,49.27,117900.0,29.4415,29.4474,29.4116,29.4355,117900.0
2015-04-20 12:25:00,49.27,49.29,49.26,49.28,44800.0,29.4355,29.4474,29.4295,29.4415,44800.0
2015-04-20 12:30:00,49.28,49.29,49.24,49.24,66700.0,29.4415,29.4474,29.4176,29.4176,66700.0
2015-04-20 12:35:00,49.23,49.24,49.2,49.2,115100.0,29.4116,29.4176,29.3937,29.3937,115100.0
2015-04-20 12:40:00,49.2,49.24,49.2,49.23,78200.0,29.3937,29.4176,29.3937,29.4116,78200.0
2015-04-20 12:45:00,49.23,49.27,49.23,49.25,127700.0,29.4116,29.4355,29.4116,29.4235,127700.0
2015-04-20 12:50:00,49.26,49.26,49.21,49.22,85000.0,29.4295,29.4295,29.3996,29.4056,85000.0
2015-04-20 12:55:00,49.22,49.25,49.22,49.25,46100.0,29.4056,29.4235,29.4056,29.4235,46100.0
2015-04-20 13:00:00,49.25,49.25,49.23,49.25,91700.0,29.4235,29.4235,29.4116,29.4235,91700.0
2015-04-20 13:05:00,49.24,49.25,49.23,49.25,50800.0,29.4176,29.4235,29.4116,29.4235,50800.0
2015-04-20 13:10:00,49.25,49.25,49.24,49.24,104100.0,29.4235,29.4235,29.4176,29.4176,104100.0
2015-04-20 13:15:00,49.24,49.25,49.16,49.18,128000.0,29.4176,29.4235,29.3698,29.3817,128000.0
2015-04-20 13:20:00,49.17,49.19,49.15,49.16,89500.0,29.3757,29.3877,29.3638,29.3698,89500.0
2015-04-20 13:25:00,49.16,49.17,49.14,49.16,123400.0,29.3698,29.3757,29.3578,29.3698,123400.0
2015-04-20 13:30:00,49.16,49.17,49.15,49.16,55100.0,29.3698,29.3757,29.3638,29.3698,55100.0
2015-04-20 13:35:00,49.16,49.19,49.16,49.19,87000.0,29.3698,29.3877,29.3698,29.3877,87000.0
2015-04-20 13:40:00,49.18,49.19,49.18,49.19,67200.0,29.3817,29.3877,29.3817,29.3877,67200.0
2015-04-20 13:45:00,49.19,49.25,49.18,49.24,117500.0,29.3877,29.4235,29.3817,29.4176,117500.0
2015-04-20 13:50:00,49.24,49.26,49.21,49.21,252800.0,29.4176,29.4295,29.3996,29.3996,252800.0
2015-04-20 13:55:00,49.21,49.22,49.21,49.22,94600.0,29.3996,29.4056,29.3996,29.4056,94600.0
2015-04-20 14:00:00,49.21,49.22,49.12,49.14,223500.0,29.3996,29.4056,29.3459,29.3578,223500.0
2015-04-20 14:05:00,49.14,49.21,49.13,49.21,153500.0,29.3578,29.3996,29.3518,29.3996,153500.0
2015-04-20 14:10:00,49.21,49.22,49.2,49.22,80000.0,29.3996,29.4056,29.3937,29.4056,80000.0
2015-04-20 14:15:00,49.22,49.26,49.21,49.25,145300.0,29.4056,29.4295,29.3996,29.4235,145300.0
2015-04-20 14:20:00,49.25,49.28,49.24,49.28,139000.0,29.4235,29.4415,29.4176,29.4415,139000.0
2015-04-20 14:25:00,49.28,49.29,49.27,49.27,260200.0,29.4415,29.4474,29.4355,29.4355,260200.0
2015-04-20 14:30:00,49.27,49.28,49.23,49.23,150100.0,29.4355,29.4415,29.4116,29.4116,150100.0
2015-04-20 14:35:00,49.23,49.24,49.21,49.22,178100.0,29.4116,29.4176,29.3996,29.4056,178100.0
2015-04-20 14:40:00,49.23,49.25,49.22,49.23,172900.0,29.4116,29.4235,29.4056,29.4116,172900.0
2015-04-20 14:45:00,49.23,49.28,49.23,49.28,138000.0,29.4116,29.4415,29.4116,29.4415,138000.0
2015-04-20 14:50:00,49.28,49.29,49.27,49.29,109200.0,29.4415,29.4474,29.4355,29.4474,109200.0
2015-04-20 14:55:00,49.29,49.3,49.28,49.29,100000.0,29.4474,29.4534,29.4415,29.4474,100000.0
2015-04-20 15:00:00,49.29,49.3,49.24,49.24,162100.0,29.4474,29.4534,29.4176,29.4176,162100.0
2015-04-20 15:05:00,49.25,49.29,49.23,49.27,387500.0,29.4235,29.4474,29.4116,29.4355,387500.0
2015-04-20 15:10:00,49.28,49.31,49.26,49.31,127400.0,29.4415,29.4594,29.4295,29.4594,127400.0
2015-04-20 15:15:00,49.3,49.33,49.3,49.32,89000.0,29.4534,29.4713,29.4534,29.4653,89000.0
2015-04-20 15:20:00,49.33,49.33,49.27,49.31,278600.0,29.4713,29.4713,29.4355,29.4594,278600.0
2015-04-20 15:25:00,49.3,49.39,49.3,49.39,421800.0,29.4534,29.5072,29.4534,29.5072,421800.0
2015-04-20 15:30:00,49.38,49.4,49.35,49.35,271700.0,29.5012,29.5131,29.4833,29.4833,271700.0
2015-04-20 15:35:00,49.35,49.37,49.29,49.3,377000.0,29.4833,29.4952,29.4474,29.4534,377000.0
2015-04-20 15:40:00,49.3,49.37,49.3,49.37,297500.0,29.4534,29.4952,29.4534,29.4952,297500.0
2015-04-20 15:45:00,49.36,49.38,49.34,49.34,492800.0,29.4892,29.5012,29.4773,29.4773,492800.0
2015-04-20 15:50:00,49.35,49.39,49.34,49.36,518300.0,29.4833,29.5072,29.4773,29.4892,518300.0
2015-04-20 15:55:00,49.36,49.45,49.32,49.32,1669200.0,29.4892,29.543,29.4653,29.4653,1669200.0
2015-04-21 09:30:00,48.97,49.1,48.62,48.7,1760100.0,29.2562,29.3339,29.0471,29.0949,1760100.0
2015-04-21 09:35:00,48.7,48.71,48.57,48.65,982700.0,29.0949,29.1009,29.0173,29.0651,982700.0
2015-04-21 09:40:00,48.64,48.66,48.46,48.53,768400.0,29.0591,29.071,28.9516,28.9934,768400.0
2015-04-21 09:45:00,48.52,48.67,48.52,48.59,754100.0,28.9874,29.077,28.9874,29.0292,754100.0
2015-04-21 09:50:00,48.59,48.67,48.58,48.64,606400.0,29.0292,29.077,29.0232,29.0591,606400.0
2015-04-21 09:55:00,48.64,48.77,48.63,48.76,513400.0,29.0591,29.1368,29.0531,29.1308,513400.0
2015-04-21 10:00:00,48.76,48.84,48.74,48.77,763800.0,29.1308,29.1786,29.1188,29.1368,763800.0
2015-04-21 10:05:00,48.77,48.77,48.62,48.68,668300.0,29.1368,29.1368,29.0471,29.083,668300.0
2015-04-21 10:10:00,48.68,48.73,48.6,48.63,577100.0,29.083,29.1129,29.0352,29.0531,577100.0
2015-04-21 10:15:00,48.62,48.99,48.59,48.98,744800.0,29.0471,29.2682,29.0292,29.2622,744800.0
2015-04-21 10:20:00,48.99,49.0,48.85,48.98,457500.0,29.2682,29.2742,29.1846,29.2622,457500.0
2015-04-21 10:25:00,48.98,49.0,48.85,48.9,426500.0,29.2622,29.2742,29.1846,29.2144,426500.0
2015-04-21 10:30:00,48.91,48.97,48.85,48.89,447200.0,29.2204,29.2562,29.1846,29.2085,447200.0
2015-04-21 10:35:00,48.89,48.95,48.87,48.88,390000.0,29.2085,29.2443,29.1965,29.2025,390000.0
2015-04-21 10:40:00,48.88,48.94,48.84,48.91,365000.0,29.2025,29.2383,29.1786,29.2204,365000.0
2015-04-21 10:45:00,48.91,49.0,48.87,48.99,429900.0,29.2204,29.2742,29.1965,29.2682,429900.0
2015-04-21 10:50:00,48.99,49.16,48.97,49.16,489000.0,29.2682,29.3698,29.2562,29.3698,489000.0
2015-04-21 10:55:00,49.16,49.16,49.04,49.07,299200.0,29.3698,29.3698,29.2981,29.316,299200.0
2015-04-21 11:00:00,49.06,49.12,49.03,49.12,479800.0,29.31,29.3459,29.2921,29.3459,479800.0
2015-04-21 11:05:00,49.12,49.13,49.05,49.11,318400.0,29.3459,29.3518,29.304,29.3399,318400.0
2015-04-21 11:10:00,49.11,49.19,49.08,49.1,459600.0,29.3399,29.3877,29.322,29.3339,459600.0
2015-04-21 11:15:00,49.1,49.18,49.08,49.13,283500.0,29.3339,29.3817,29.322,29.3518,283500.0
2015-04-21 11:20:00,49.13,49.2,49.09,49.13,236800.0,29.3518,29.3937,29.3279,29.3518,236800.0
2015-04-21 11:25:00,49.13,49.29,49.11,49.12,484200.0,29.3518,29.4474,29.3399,29.3459,484200.0
2015-04-21 11:30:00,49.11,49.18,49.07,49.11,296600.0,29.3399,29.3817,29.316,29.3399,296600.0
2015-04-21 11:35:00,49.11,49.22,49.08,49.2,321200.0,29.3399,29.4056,29.322,29.3937,321200.0
2015-04-21 11:40:00,49.19,49.22,49.12,49.16,222500.0,29.3877,29.4056,29.3459,29.3698,222500.0
2015-04-21 11:45:00,49.16,49.17,48.97,48.97,447800.0,29.3698,29.3757,29.2562,29.2562,447800.0
2015-04-21 11:50:00,48.97,49.08,48.97,49.06,264500.0,29.2562,29.322,29.2562,29.31,264500.0
2015-04-21 11:55:00,49.07,49.17,49.03,49.13,381700.0,29.316,29.3757,29.2921,29.3518,381700.0
2015-04-21 12:00:00,49.14,49.16,49.11,49.13,203200.0,29.3578,29.3698,29.3399,29.3518,203200.0
2015-04-21 12:05:00,49.14,49.16,49.1,49.15,161800.0,29.3578,29.3698,29.3339,29.3638,161800.0
2015-04-21 12:10:00,49.15,49.16,49.11,49.15,214800.0,29.3638,29.3698,29.3399,29.3638,214800.0
2015-04-21 12:15:00,49.16,49.18,49.12,49.16,167600.0,29.3698,29.3817,29.3459,29.3698,167600.0
2015-04-21 12:20:00,49.16,49.18,49.11,49.14,240500.0,29.3698,29.3817,29.3399,29.3578,240500.0
2015-04-21 12:25:00,49.15,49.21,49.14,49.16,208800.0,29.3638,29.3996,29.3578,29.3698,208800.0
2015-04-21 12:30:00,49.16,49.22,49.15,49.22,126100.0,29.3698,29.4056,29.3638,29.4056,126100.0
2015-04-21 12:35:00,49.21,49.25,49.17,49.19,196400.0,29.3996,29.4235,29.3757,29.3877,196400.0
2015-04-21 12:40:00,49.2,49.2,49.13,49.16,189000.0,29.3937,29.3937,29.3518,29.3698,189000.0
2015-04-21 12:45:00,49.16,49.16,49.04,49.11,151500.0,29.3698,29.3698,29.2981,29.3399,151500.0
2015-04-21 12:50:00,49.1,49.16,49.1,49.15,136000.0,29.3339,29.3698,29.3339,29.3638,136000.0
2015-04-21 12:55:00,49.15,49.18,49.12,49.16,171000.0,29.3638,29.3817,29.3459,29.3698,171000.0
2015-04-21 13:00:00,49.16,49.2,49.14,49.14,86700.0,29.3698,29.3937,29.3578,29.3578,86700.0
2015-04-21 13:05:00,49.14,49.19,49.11,49.16,139300.0,29.3578,29.3877,29.3399,29.3698,139300.0
2015-04-21 13:10:00,49.15,49.19,49.13,49.18,147100.0,29.3638,29.3877,29.3518,29.3817,147100.0
2015-04-21 13:15:00,49.19,49.19,49.1,49.11,149500.0,29.3877,29.3877,29.3339,29.3399,149500.0
2015-04-21 13:20:00,49.1,49.11,49.08,49.09,104700.0,29.3339,29.3399,29.322,29.3279,104700.0
2015-04-21 13:25:00,49.09,49.09,49.01,49.04,257200.0,29.3279,29.3279,29.2801,29.2981,257200.0
2015-04-21 13:30:00,49.05,49.14,49.05,49.14,142600.0,29.304,29.3578,29.304,29.3578,142600.0
2015-04-21 13:35:00,49.14,49.14,48.97,48.98,218700.0,29.3578,29.3578,29.2562,29.2622,218700.0
2015-04-21 13:40:00,48.98,49.08,48.94,49.07,301000.0,29.2622,29.322,29.2383,29.316,301000.0
2015-04-21 13:45:00,49.08,49.15,49.07,49.11,153900.0,29.322,29.3638,29.316,29.3399,153900.0
2015-04-21 13:50:00,49.1,49.15,49.1,49.14,111200.0,29.3339,29.3638,29.3339,29.3578,111200.0
2015-04-21 13:55:00,49.14,49.24,49.13,49.18,256400.0,29.3578,29.4176,29.3518,29.3817,256400.0
2015-04-21 14:00:00,49.18,49.19,49.07,49.15,199400.0,29.3817,29.3877,29.316,29.3638,199400.0
2015-04-21 14:05:00,49.15,49.16,49.04,49.11,182600.0,29.3638,29.3698,29.2981,29.3399,182600.0
2015-04-21 14:10:00,49.11,49.19,49.11,49.19,138000.0,29.3399,29.3877,29.3399,29.3877,138000.0
2015-04-21 14:15:00,49.19,49.22,49.11,49.2,279700.0,29.3877,29.4056,29.3399,29.3937,279700.0
2015-04-21 14:20:00,49.2,49.23,49.17,49.23,239900.0,29.3937,29.4116,29.3757,29.4116,239900.0
2015-04-21 14:25:00,49.23,49.27,49.18,49.2,230900.0,29.4116,29.4355,29.3817,29.3937,230900.0
2015-04-21 14:30:00,49.2,49.25,49.19,49.22,173400.0,29.3937,29.4235,29.3877,29.4056,173400.0
2015-04-21 14:35:00,49.22,49.23,49.18,49.23,304800.0,29.4056,29.4116,29.3817,29.4116,304800.0
2015-04-21 14:40:00,49.23,49.23,49.18,49.2,206100.0,29.4116,29.4116,29.3817,29.3937,206100.0
2015-04-21 14:45:00,49.2,49.27,49.19,49.26,136500.0,29.3937,29.4355,29.3877,29.4295,136500.0
2015-04-21 14:50:00,49.26,49.27,49.19,49.22,179700.0,29.4295,29.4355,29.3877,29.4056,179700.0
2015-04-21 14:55:00,49.21,49.24,49.18,49.19,159100.0,29.3996,29.4176,29.3817,29.3877,159100.0
2015-04-21 15:00:00,49.19,49.2,49.13,49.14,210600.0,29.3877,29.3937,29.3518,29.3578,210600.0
2015-04-21 15:05:00,49.13,49.19,49.11,49.18,238800.0,29.3518,29.3877,29.3399,29.3817,238800.0
2015-04-21 15:10:00,49.19,49.19,49.05,49.09,274400.0,29.3877,29.3877,29.304,29.3279,274400.0
2015-04-21 15:15:00,49.09,49.25,49.08,49.25,336700.0,29.3279,29.4235,29.322,29.4235,336700.0
2015-04-21 15:20:00,49.25,49.4,49.23,49.37,670600.0,29.4235,29.5131,29.4116,29.4952,670600.0
2015-04-21 15:25:00,49.37,49.37,49.18,49.22,477200.0,29.4952,29.4952,29.3817,29.4056,477200.0
2015-04-21 15:30:00,49.23,49.25,49.18,49.19,464200.0,29.4116,29.4235,29.3817,29.3877,464200.0
2015-04-21 15:35:00,49.19,49.2,49.15,49.2,337600.0,29.3877,29.3937,29.3638,29.3937,337600.0
2015-04-21 15:40:00,49.2,49.2,49.09,49.1,345800.0,29.3937,29.3937,29.3279,29.3339,345800.0
2015-04-21 15:45:00,49.09,49.14,49.07,49.09,455500.0,29.3279,29.3578,29.316,29.3279,455500.0
2015-04-21 15:50:00,49.08,49.22,49.07,49.15,673300.0,29.322,29.4056,29.316,29.3638,673300.0
2015-04-21 15:55:00,49.15,49.26,49.12,49.18,786500.0,29.3638,29.4295,29.3459,29.3817,786500.0
2015-04-22 09:30:00,49.46,49.6,49.41,49.47,710800.0,29.549,29.6326,29.5191,29.555,710800.0
2015-04-22 09:35:00,49.46,49.52,49.4,49.51,309400.0,29.549,29.5848,29.5131,29.5789,309400.0
2015-04-22 09:40:00,49.51,49.57,49.47,49.49,299200.0,29.5789,29.6147,29.555,29.5669,299200.0
2015-04-22 09:45:00,49.48,49.56,49.43,49.52,338000.0,29.5609,29.6087,29.5311,29.5848,338000.0
2015-04-22 09:50:00,49.53,49.54,49.43,49.47,258400.0,29.5908,29.5968,29.5311,29.555,258400.0
2015-04-22 09:55:00,49.47,49.48,49.4,49.44,234500.0,29.555,29.5609,29.5131,29.537,234500.0
2015-04-22 10:00:00,49.45,49.47,49.32,49.38,313500.0,29.543,29.555,29.4653,29.5012,313500.0
2015-04-22 10:05:00,49.39,49.45,49.35,49.37,268900.0,29.5072,29.543,29.4833,29.4952,268900.0
2015-04-22 10:10:00,49.36,49.49,49.34,49.47,207200.0,29.4892,29.5669,29.4773,29.555,207200.0
2015-04-22 10:15:00,49.46,49.47,49.36,49.42,287100.0,29.549,29.555,29.4892,29.5251,287100.0
2015-04-22 10:20:00,49.41,49.49,49.36,49.49,202700.0,29.5191,29.5669,29.4892,29.5669,202700.0
2015-04-22 10:25:00,49.48,49.53,49.43,49.5,224300.0,29.5609,29.5908,29.5311,29.5729,224300.0
2015-04-22 10:30:00,49.5,49.55,49.48,49.52,256800.0,29.5729,29.6028,29.5609,29.5848,256800.0
2015-04-22 10:35:00,49.52,49.53,49.45,49.5,243000.0,29.5848,29.5908,29.543,29.5729,243000.0
2015-04-22 10:40:00,49.49,49.59,49.49,49.59,231300.0,29.5669,29.6267,29.5669,29.6267,231300.0
2015-04-22 10:45:00,49.58,49.61,49.5,49.61,392100.0,29.6207,29.6386,29.5729,29.6386,392100.0
2015-04-22 10:50:00,49.61,49.63,49.55,49.61,278900.0,29.6386,29.6506,29.6028,29.6386,278900.0
2015-04-22 10:55:00,49.61,49.62,49.54,49.61,253900.0,29.6386,29.6446,29.5968,29.6386,253900.0
2015-04-22 11:00:00,49.62,49.68,49.54,49.59,478600.0,29.6446,29.6804,29.5968,29.6267,478600.0
2015-04-22 11:05:00,49.59,49.6,49.53,49.58,289800.0,29.6267,29.6326,29.5908,29.6207,289800.0
2015-04-22 11:10:00,49.59,49.6,49.48,49.49,440700.0,29.6267,29.6326,29.5609,29.5669,440700.0
2015-04-22 11:15:00,49.5,49.52,49.48,49.5,200400.0,29.5729,29.5848,29.5609,29.5729,200400.0
2015-04-22 11:20:00,49.5,49.56,49.46,49.55,241000.0,29.5729,29.6087,29.549,29.6028,241000.0
2015-04-22 11:25:00,49.55,49.55,49.48,49.53,210400.0,29.6028,29.6028,29.5609,29.5908,210400.0
2015-04-22 11:30:00,49.54,49.57,49.44,49.47,240500.0,29.5968,29.6147,29.537,29.555,240500.0
2015-04-22 11:35:00,49.46,49.5,49.43,49.48,190200.0,29.549,29.5729,29.5311,29.5609,190200.0
2015-04-22 11:40:00,49.48,49.49,49.42,49.42,171200.0,29.5609,29.5669,29.5251,29.5251,171200.0
2015-04-22 11:45:00,49.43,49.52,49.42,49.5,137500.0,29.5311,29.5848,29.5251,29.5729,137500.0
2015-04-22 11:50:00,49.5,49.55,49.48,49.55,237600.0,29.5729,29.6028,29.5609,29.6028,237600.0
2015-04-22 11:55:00,49.55,49.55,49.46,49.48,127900.0,29.6028,29.6028,29.549,29.5609,127900.0
2015-04-22 12:00:00,49.48,49.5,49.41,49.43,215400.0,29.5609,29.5729,29.5191,29.5311,215400.0
2015-04-22 12:05:00,49.43,49.48,49.41,49.48,91200.0,29.5311,29.5609,29.5191,29.5609,91200.0
2015-04-22 12:10:00,49.48,49.53,49.47,49.52,214600.0,29.5609,29.5908,29.555,29.5848,214600.0
2015-04-22 12:15:00,49.52,49.55,49.47,49.49,237000.0,29.5848,29.6028,29.555,29.5669,237000.0
2015-04-22 12:20:00,49.48,49.49,49.46,49.49,105500.0,29.5609,29.5669,29.549,29.5669,105500.0
2015-04-22 12:25:00,49.48,49.48,49.43,49.47,198900.0,29.5609,29.5609,29.5311,29.555,198900.0
2015-04-22 12:30:00,49.47,49.48,49.44,49.45,127700.0,29.555,29.5609,29.537,29.543,127700.0
2015-04-22 12:35:00,49.45,49.56,49.44,49.54,145400.0,29.543,29.6087,29.537,29.5968,145400.0
2015-04-22 12:40:00,49.55,49.57,49.48,49.56,122300.0,29.6028,29.6147,29.5609,29.6087,122300.0
2015-04-22 12:45:00,49.56,49.57,49.53,49.54,113700.0,29.6087,29.6147,29.5908,29.5968,113700.0
2015-04-22 12:50:00,49.55,49.57,49.51,49.54,92800.0,29.6028,29.6147,29.5789,29.5968,92800.0
2015-04-22 12:55:00,49.55,49.57,49.5,49.55,77200.0,29.6028,29.6147,29.5729,29.6028,77200.0
2015-04-22 13:00:00,49.55,49.59,49.52,49.55,100500.0,29.6028,29.6267,29.5848,29.6028,100500.0
2015-04-22 13:05:00,49.54,49.65,49.51,49.64,154400.0,29.5968,29.6625,29.5789,29.6565,154400.0
2015-04-22 13:10:00,49.64,49.65,49.6,49.65,142900.0,29.6565,29.6625,29.6326,29.6625,142900.0
2015-04-22 13:15:00,49.65,49.66,49.59,49.61,132800.0,29.6625,29.6685,29.6267,29.6386,132800.0
2015-04-22 13:20:00,49.61,49.66,49.61,49.62,109800.0,29.6386,29.6685,29.6386,29.6446,109800.0
2015-04-22 13:25:00,49.63,49.64,49.61,49.63,61200.0,29.6506,29.6565,29.6386,29.6506,61200.0
2015-04-22 13:30:00,49.63,49.65,49.59,49.64,148400.0,29.6506,29.6625,29.6267,29.6565,148400.0
2015-04-22 13:35:00,49.64,49.65,49.58,49.62,147300.0,29.6565,29.6625,29.6207,29.6446,147300.0
2015-04-22 13:40:00,49.61,49.69,49.61,49.64,291000.0,29.6386,29.6864,29.6386,29.6565,291000.0
2015-04-22 13:45:00,49.64,49.69,49.63,49.66,112300.0,29.6565,29.6864,29.6506,29.6685,112300.0
2015-04-22 13:50:00,49.66,49.67,49.6,49.62,159400.0,29.6685,29.6745,29.6326,29.6446,159400.0
2015-04-22 13:55:00,49.62,49.64,49.59,49.61,195300.0,29.6446,29.6565,29.6267,29.6386,195300.0
2015-04-22 14:00:00,49.6,49.62,49.6,49.61,66400.0,29.6326,29.6446,29.6326,29.6386,66400.0
2015-04-22 14:05:00,49.61,49.64,49.59,49.62,216700.0,29.6386,29.6565,29.6267,29.6446,216700.0
2015-04-22 14:10:00,49.62,49.63,49.6,49.61,88100.0,29.6446,29.6506,29.6326,29.6386,88100.0
2015-04-22 14:15:00,49.62,49.63,49.59,49.59,91400.0,29.6446,29.6506,29.6267,29.6267,91400.0
2015-04-22 14:20:00,49.59,49.6,49.55,49.56,129300.0,29.6267,29.6326,29.6028,29.6087,129300.0
2015-04-22 14:25:00,49.57,49.6,49.53,49.6,176600.0,29.6147,29.6326,29.5908,29.6326,176600.0
2015-04-22 14:30:00,49.6,49.61,49.56,49.57,123400.0,29.6326,29.6386,29.6087,29.6147,123400.0
2015-04-22 14:35:00,49.56,49.58,49.55,49.56,111800.0,29.6087,29.6207,29.6028,29.6087,111800.0
2015-04-22 14:40:00,49.56,49.56,49.49,49.5,131800.0,29.6087,29.6087,29.5669,29.5729,131800.0
2015-04-22 14:45:00,49.5,49.52,49.49,49.49,77800.0,29.5729,29.5848,29.5669,29.5669,77800.0
2015-04-22 14:50:00,49.5,49.51,49.43,49.47,218800.0,29.5729,29.5789,29.5311,29.555,218800.0
2015-04-22 14:55:00,49.47,49.53,49.45,49.53,162800.0,29.555,29.5908,29.543,29.5908,162800.0
2015-04-22 15:00:00,49.52,49.55,49.5,49.53,109900.0,29.5848,29.6028,29.5729,29.5908,109900.0
2015-04-22 15:05:00,49.53,49.56,49.5,49.54,166100.0,29.5908,29.6087,29.5729,29.5968,166100.0
2015-04-22 15:10:00,49.54,49.57,49.54,49.55,153000.0,29.5968,29.6147,29.5968,29.6028,153000.0
2015-04-22 15:15:00,49.55,49.57,49.51,49.55,140600.0,29.6028,29.6147,29.5789,29.6028,140600.0
2015-04-22 15:20:00,49.55,49.58,49.52,49.56,132400.0,29.6028,29.6207,29.5848,29.6087,132400.0
2015-04-22 15:25:00,49.56,49.58,49.53,49.53,109300.0,29.6087,29.6207,29.5908,29.5908,109300.0
2015-04-22 15:30:00,49.53,49.53,49.44,49.45,192900.0,29.5908,29.5908,29.537,29.543,192900.0
2015-04-22 15:35:00,49.45,49.48,49.43,49.48,218500.0,29.543,29.5609,29.5311,29.5609,218500.0
2015-04-22 15:40:00,49.48,49.5,49.45,49.49,141700.0,29.5609,29.5729,29.543,29.5669,141700.0
2015-04-22 15:45:00,49.5,49.6,49.47,49.58,444000.0,29.5729,29.6326,29.555,29.6207,444000.0
2015-04-22 15:50:00,49.58,49.58,49.52,49.55,411700.0,29.6207,29.6207,29.5848,29.6028,411700.0
2015-04-22 15:55:00,49.54,49.58,49.53,49.55,756000.0,29.5968,29.6207,29.5908,29.6028,756000.0
2015-04-23 09:30:00,49.62,49.69,49.45,49.56,682000.0,29.6446,29.6864,29.543,29.6087,682000.0
2015-04-23 09:35:00,49.55,49.68,49.51,49.57,450000.0,29.6028,29.6804,29.5789,29.6147,450000.0
2015-04-23 09:40:00,49.57,49.6,49.55,49.57,178400.0,29.6147,29.6326,29.6028,29.6147,178400.0
2015-04-23 09:45:00,49.57,49.65,49.57,49.64,194200.0,29.6147,29.6625,29.6147,29.6565,194200.0
2015-04-23 09:50:00,49.64,49.75,49.64,49.73,591600.0,29.6565,29.7222,29.6565,29.7103,591600.0
2015-04-23 09:55:00,49.73,49.75,49.68,49.71,464900.0,29.7103,29.7222,29.6804,29.6983,464900.0
2015-04-23 10:00:00,49.71,49.74,49.69,49.73,209100.0,29.6983,29.7163,29.6864,29.7103,209100.0
2015-04-23 10:05:00,49.73,49.75,49.68,49.73,269000.0,29.7103,29.7222,29.6804,29.7103,269000.0
2015-04-23 10:10:00,49.73,49.75,49.68,49.7,236300.0,29.7103,29.7222,29.6804,29.6924,236300.0
2015-04-23 10:15:00,49.7,49.71,49.62,49.65,187300.0,29.6924,29.6983,29.6446,29.6625,187300.0
2015-04-23 10:20:00,49.65,49.65,49.52,49.58,223300.0,29.6625,29.6625,29.5848,29.6207,223300.0
2015-04-23 10:25:00,49.58,49.62,49.56,49.58,109400.0,29.6207,29.6446,29.6087,29.6207,109400.0
2015-04-23 10:30:00,49.59,49.63,49.58,49.59,132700.0,29.6267,29.6506,29.6207,29.6267,132700.0
2015-04-23 10:35:00,49.6,49.63,49.56,49.57,376000.0,29.6326,29.6506,29.6087,29.6147,376000.0
2015-04-23 10:40:00,49.57,49.57,49.53,49.54,278600.0,29.6147,29.6147,29.5908,29.5968,278600.0
2015-04-23 10:45:00,49.54,49.54,49.49,49.49,147500.0,29.5968,29.5968,29.5669,29.5669,147500.0
2015-04-23 10:50:00,49.5,49.51,49.46,49.51,162200.0,29.5729,29.5789,29.549,29.5789,162200.0
2015-04-23 10:55:00,49.5,49.51,49.48,49.48,107500.0,29.5729,29.5789,29.5609,29.5609,107500.0
2015-04-23 11:00:00,49.48,49.55,49.47,49.54,133000.0,29.5609,29.6028,29.555,29.5968,133000.0
2015-04-23 11:05:00,49.54,49.58,49.51,49.56,320100.0,29.5968,29.6207,29.5789,29.6087,320100.0
2015-04-23 11:10:00,49.56,49.58,49.54,49.56,71300.0,29.6087,29.6207,29.5968,29.6087,71300.0
2015-04-23 11:15:00,49.56,49.67,49.56,49.66,174300.0,29.6087,29.6745,29.6087,29.6685,174300.0
2015-04-23 11:20:00,49.66,49.74,49.65,49.72,129200.0,29.6685,29.7163,29.6625,29.7043,129200.0
2015-04-23 11:25:00,49.72,49.77,49.7,49.76,267300.0,29.7043,29.7342,29.6924,29.7282,267300.0
2015-04-23 11:30:00,49.77,49.79,49.74,49.76,238700.0,29.7342,29.7461,29.7163,29.7282,238700.0
2015-04-23 11:35:00,49.76,49.8,49.75,49.75,105800.0,29.7282,29.7521,29.7222,29.7222,105800.0
2015-04-23 11:40:00,49.75,49.76,49.71,49.71,125100.0,29.7222,29.7282,29.6983,29.6983,125100.0
2015-04-23 11:45:00,49.72,49.74,49.71,49.74,75300.0,29.7043,29.7163,29.6983,29.7163,75300.0
2015-04-23 11:50:00,49.74,49.87,49.73,49.86,276800.0,29.7163,29.7939,29.7103,29.788,276800.0
2015-04-23 11:55:00,49.86,49.89,49.84,49.84,247400.0,29.788,29.8059,29.776,29.776,247400.0
2015-04-23 12:00:00,49.84,49.85,49.79,49.82,165000.0,29.776,29.782,29.7461,29.7641,165000.0
2015-04-23 12:05:00,49.82,49.83,49.81,49.82,92700.0,29.7641,29.77,29.7581,29.7641,92700.0
2015-04-23 12:10:00,49.81,49.83,49.8,49.83,230800.0,29.7581,29.77,29.7521,29.77,230800.0
2015-04-23 12:15:00,49.83,49.86,49.81,49.86,337400.0,29.77,29.788,29.7581,29.788,337400.0
2015-04-23 12:20:00,49.86,49.9,49.85,49.86,185600.0,29.788,29.8119,29.782,29.788,185600.0
2015-04-23 12:25:00,49.86,49.88,49.85,49.87,94400.0,29.788,29.7999,29.782,29.7939,94400.0
2015-04-23 12:30:00,49.87,49.87,49.81,49.83,196800.0,29.7939,29.7939,29.7581,29.77,196800.0
2015-04-23 12:35:00,49.83,49.92,49.83,49.91,209900.0,29.77,29.8238,29.77,29.8178,209900.0
2015-04-23 12:40:00,49.91,49.95,49.88,49.89,175900.0,29.8178,29.8417,29.7999,29.8059,175900.0
2015-04-23 12:45:00,49.88,49.94,49.88,49.94,109800.0,29.7999,29.8358,29.7999,29.8358,109800.0
2015-04-23 12:50:00,49.94,49.94,49.87,49.89,166200.0,29.8358,29.8358,29.7939,29.8059,166200.0
2015-04-23 12:55:00,49.9,49.92,49.89,49.89,163000.0,29.8119,29.8238,29.8059,29.8059,163000.0
2015-04-23 13:00:00,49.89,49.94,49.89,49.91,163000.0,29.8059,29.8358,29.8059,29.8178,163000.0
2015-04-23 13:05:00,49.92,49.94,49.9,49.93,101700.0,29.8238,29.8358,29.8119,29.8298,101700.0
2015-04-23 13:10:00,49.93,49.94,49.93,49.94,49400.0,29.8298,29.8358,29.8298,29.8358,49400.0
2015-04-23 13:15:00,49.94,49.95,49.93,49.94,303200.0,29.8358,29.8417,29.8298,29.8358,303200.0
2015-04-23 13:20:00,49.95,50.0,49.94,49.99,507300.0,29.8417,29.8716,29.8358,29.8656,507300.0
2015-04-23 13:25:00,50.0,50.11,49.99,50.09,650400.0,29.8716,29.9373,29.8656,29.9254,650400.0
2015-04-23 13:30:00,50.09,50.11,50.06,50.07,1378100.0,29.9254,29.9373,29.9074,29.9134,1378100.0
2015-04-23 13:35:00,50.07,50.08,50.01,50.04,200900.0,29.9134,29.9194,29.8776,29.8955,200900.0
2015-04-23 13:40:00,50.04,50.05,50.0,50.0,90400.0,29.8955,29.9015,29.8716,29.8716,90400.0
2015-04-23 13:45:00,50.0,50.05,50.0,50.05,105900.0,29.8716,29.9015,29.8716,29.9015,105900.0
2015-04-23 13:50:00,50.04,50.05,50.02,50.02,62300.0,29.8955,29.9015,29.8836,29.8836,62300.0
2015-04-23 13:55:00,50.02,50.03,49.98,49.98,127900.0,29.8836,29.8895,29.8597,29.8597,127900.0
2015-04-23 14:00:00,49.98,49.99,49.94,49.98,151200.0,29.8597,29.8656,29.8358,29.8597,151200.0
2015-04-23 14:05:00,49.97,50.03,49.97,50.02,207600.0,29.8537,29.8895,29.8537,29.8836,207600.0
2015-04-23 14:10:00,50.03,50.05,50.01,50.05,186000.0,29.8895,29.9015,29.8776,29.9015,186000.0
2015-04-23 14:15:00,50.05,50.07,50.04,50.07,170600.0,29.9015,29.9134,29.8955,29.9134,170600.0
2015-04-23 14:20:00,50.07,50.07,50.05,50.06,137400.0,29.9134,29.9134,29.9015,29.9074,137400.0
2015-04-23 14:25:00,50.05,50.09,50.05,50.08,246600.0,29.9015,29.9254,29.9015,29.9194,246600.0
2015-04-23 14:30:00,50.08,50.1,50.04,50.04,138100.0,29.9194,29.9313,29.8955,29.8955,138100.0
2015-04-23 14:35:00,50.04,50.04,49.96,49.97,131800.0,29.8955,29.8955,29.8477,29.8537,131800.0
2015-04-23 14:40:00,49.97,49.98,49.9,49.98,183400.0,29.8537,29.8597,29.8119,29.8597,183400.0
2015-04-23 14:45:00,49.97,50.06,49.97,50.06,139700.0,29.8537,29.9074,29.8537,29.9074,139700.0
2015-04-23 14:50:00,50.06,50.12,50.04,50.09,195700.0,29.9074,29.9433,29.8955,29.9254,195700.0
2015-04-23 14:55:00,50.1,50.12,50.06,50.07,156600.0,29.9313,29.9433,29.9074,29.9134,156600.0
2015-04-23 15:00:00,50.08,50.15,50.07,50.14,153500.0,29.9194,29.9612,29.9134,29.9552,153500.0
2015-04-23 15:05:00,50.15,50.15,50.07,50.12,192600.0,29.9612,29.9612,29.9134,29.9433,192600.0
2015-04-23 15:10:00,50.13,50.17,50.07,50.15,279400.0,29.9493,29.9732,29.9134,29.9612,279400.0
2015-04-23 15:15:00,50.14,50.17,50.05,50.07,285400.0,29.9552,29.9732,29.9015,29.9134,285400.0
2015-04-23 15:20:00,50.07,50.07,50.03,50.05,236800.0,29.9134,29.9134,29.8895,29.9015,236800.0
2015-04-23 15:25:00,50.06,50.12,50.05,50.1,228600.0,29.9074,29.9433,29.9015,29.9313,228600.0
2015-04-23 15:30:00,50.11,50.11,50.02,50.02,140500.0,29.9373,29.9373,29.8836,29.8836,140500.0
2015-04-23 15:35:00,50.03,50.09,50.02,50.09,306700.0,29.8895,29.9254,29.8836,29.9254,306700.0
2015-04-23 15:40:00,50.09,50.15,50.08,50.15,297800.0,29.9254,29.9612,29.9194,29.9612,297800.0
2015-04-23 15:45:00,50.15,50.2,50.12,50.14,612100.0,29.9612,29.9911,29.9433,29.9552,612100.0
2015-04-23 15:50:00,50.14,50.14,50.07,50.09,527800.0,29.9552,29.9552,29.9134,29.9254,527800.0
2015-04-23 15:55:00,50.09,50.11,50.04,50.07,961700.0,29.9254,29.9373,29.8955,29.9134,961700.0
2015-04-24 09:30:00,49.94,50.05,49.82,50.01,520600.0,29.8358,29.9015,29.7641,29.8776,520600.0
2015-04-24 09:35:00,50.0,50.15,49.97,50.11,221000.0,29.8716,29.9612,29.8537,29.9373,221000.0
2015-04-24 09:40:00,50.11,50.19,50.08,50.16,242500.0,29.9373,29.9851,29.9194,29.9672,242500.0
2015-04-24 09:45:00,50.15,50.16,50.05,50.06,251300.0,29.9612,29.9672,29.9015,29.9074,251300.0
2015-04-24 09:50:00,50.06,50.09,49.98,49.99,188600.0,29.9074,29.9254,29.8597,29.8656,188600.0
2015-04-24 09:55:00,49.98,50.05,49.96,50.05,377800.0,29.8597,29.9015,29.8477,29.9015,377800.0
2015-04-24 10:00:00,50.06,50.08,49.96,50.01,258300.0,29.9074,29.9194,29.8477,29.8776,258300.0
2015-04-24 10:05:00,50.0,50.08,49.99,50.07,207200.0,29.8716,29.9194,29.8656,29.9134,207200.0
2015-04-24 10:10:00,50.07,50.09,50.01,50.05,239700.0,29.9134,29.9254,29.8776,29.9015,239700.0
2015-04-24 10:15:00,50.06,50.11,50.02,50.04,133200.0,29.9074,29.9373,29.8836,29.8955,133200.0
2015-04-24 10:20:00,50.03,50.16,50.01,50.16,121600.0,29.8895,29.9672,29.8776,29.9672,121600.0
2015-04-24 10:25:00,50.16,50.19,50.12,50.13,112400.0,29.9672,29.9851,29.9433,29.9493,112400.0
2015-04-24 10:30:00,50.13,50.2,50.13,50.2,86700.0,29.9493,29.9911,29.9493,29.9911,86700.0
2015-04-24 10:35:00,50.2,50.2,50.15,50.19,138200.0,29.9911,29.9911,29.9612,29.9851,138200.0
2015-04-24 10:40:00,50.19,50.21,50.17,50.19,91900.0,29.9851,29.9971,29.9732,29.9851,91900.0
2015-04-24 10:45:00,50.2,50.21,50.16,50.21,167000.0,29.9911,29.9971,29.9672,29.9971,167000.0
2015-04-24 10:50:00,50.21,50.25,50.2,50.22,191800.0,29.9971,30.021,29.9911,30.003,191800.0
2015-04-24 10:55:00,50.23,50.25,50.22,50.23,102200.0,30.009,30.021,30.003,30.009,102200.0
2015-04-24 11:00:00,50.23,50.24,50.14,50.16,99400.0,30.009,30.015,29.9552,29.9672,99400.0
2015-04-24 11:05:00,50.15,50.19,50.14,50.19,123500.0,29.9612,29.9851,29.9552,29.9851,123500.0
2015-04-24 11:10:00,50.19,50.22,50.17,50.17,150800.0,29.9851,30.003,29.9732,29.9732,150800.0
2015-04-24 11:15:00,50.18,50.23,50.17,50.23,93400.0,29.9791,30.009,29.9732,30.009,93400.0
2015-04-24 11:20:00,50.22,50.24,50.19,50.24,166000.0,30.003,30.015,29.9851,30.015,166000.0
2015-04-24 11:25:00,50.24,50.26,50.23,50.25,139100.0,30.015,30.0269,30.009,30.021,139100.0
2015-04-24 11:30:00,50.25,50.26,50.24,50.25,78700.0,30.021,30.0269,30.015,30.021,78700.0
2015-04-24 11:35:00,50.25,50.26,50.17,50.17,131600.0,30.021,30.0269,29.9732,29.9732,131600.0
2015-04-24 11:40:00,50.17,50.19,50.17,50.18,59500.0,29.9732,29.9851,29.9732,29.9791,59500.0
2015-04-24 11:45:00,50.18,50.19,50.16,50.18,146100.0,29.9791,29.9851,29.9672,29.9791,146100.0
2015-04-24 11:50:00,50.18,50.18,50.12,50.14,204900.0,29.9791,29.9791,29.9433,29.9552,204900.0
2015-04-24 11:55:00,50.13,50.14,50.12,50.13,74600.0,29.9493,29.9552,29.9433,29.9493,74600.0
2015-04-24 12:00:00,50.12,50.16,50.12,50.14,96600.0,29.9433,29.9672,29.9433,29.9552,96600.0
2015-04-24 12:05:00,50.13,50.14,50.11,50.11,72000.0,29.9493,29.9552,29.9373,29.9373,72000.0
2015-04-24 12:10:00,50.11,50.12,50.09,50.12,61900.0,29.9373,29.9433,29.9254,29.9433,61900.0
2015-04-24 12:15:00,50.12,50.12,50.1,50.1,68100.0,29.9433,29.9433,29.9313,29.9313,68100.0
2015-04-24 12:20:00,50.1,50.13,50.09,50.11,107100.0,29.9313,29.9493,29.9254,29.9373,107100.0
2015-04-24 12:25:00,50.11,50.16,50.11,50.15,69100.0,29.9373,29.9672,29.9373,29.9612,69100.0
2015-04-24 12:30:00,50.16,50.21,50.15,50.19,122600.0,29.9672,29.9971,29.9612,29.9851,122600.0
2015-04-24 12:35:00,50.19,50.19,50.16,50.16,102200.0,29.9851,29.9851,29.9672,29.9672,102200.0
2015-04-24 12:40:00,50.17,50.18,50.15,50.17,101000.0,29.9732,29.9791,29.9612,29.9732,101000.0
2015-04-24 12:45:00,50.18,50.19,50.16,50.19,66800.0,29.9791,29.9851,29.9672,29.9851,66800.0
2015-04-24 12:50:00,50.19,50.21,50.18,50.18,77500.0,29.9851,29.9971,29.9791,29.9791,77500.0
2015-04-24 12:55:00,50.18,50.21,50.17,50.2,106700.0,29.9791,29.9971,29.9732,29.9911,106700.0
2015-04-24 13:00:00,50.2,50.24,50.19,50.2,199700.0,29.9911,30.015,29.9851,29.9911,199700.0
2015-04-24 13:05:00,50.19,50.21,50.17,50.21,106500.0,29.9851,29.9971,29.9732,29.9971,106500.0
2015-04-24 13:10:00,50.21,50.21,50.19,50.2,66300.0,29.9971,29.9971,29.9851,29.9911,66300.0
2015-04-24 13:15:00,50.2,50.2,50.16,50.18,114600.0,29.9911,29.9911,29.9672,29.9791,114600.0
2015-04-24 13:20:00,50.17,50.19,50.16,50.18,114000.0,29.9732,29.9851,29.9672,29.9791,114000.0
2015-04-24 13:25:00,50.19,50.2,50.12,50.12,112300.0,29.9851,29.9911,29.9433,29.9433,112300.0
2015-04-24 13:30:00,50.12,50.14,50.09,50.09,151700.0,29.9433,29.9552,29.9254,29.9254,151700.0
2015-04-24 13:35:00,50.09,50.12,50.06,50.06,161800.0,29.9254,29.9433,29.9074,29.9074,161800.0
2015-04-24 13:40:00,50.06,50.11,50.05,50.11,132700.0,29.9074,29.9373,29.9015,29.9373,132700.0
2015-04-24 13:45:00,50.11,50.11,50.07,50.1,173500.0,29.9373,29.9373,29.9134,29.9313,173500.0
2015-04-24 13:50:00,50.1,50.13,50.1,50.11,46100.0,29.9313,29.9493,29.9313,29.9373,46100.0
2015-04-24 13:55:00,50.11,50.12,50.09,50.1,87800.0,29.9373,29.9433,29.9254,29.9313,87800.0
2015-04-24 14:00:00,50.09,50.11,50.08,50.08,176400.0,29.9254,29.9373,29.9194,29.9194,176400.0
2015-04-24 14:05:00,50.08,50.09,50.06,50.07,187700.0,29.9194,29.9254,29.9074,29.9134,187700.0
2015-04-24 14:10:00,50.08,50.1,50.06,50.08,214300.0,29.9194,29.9313,29.9074,29.9194,214300.0
2015-04-24 14:15:00,50.08,50.1,50.06,50.09,75700.0,29.9194,29.9313,29.9074,29.9254,75700.0
2015-04-24 14:20:00,50.09,50.1,50.07,50.07,88200.0,29.9254,29.9313,29.9134,29.9134,88200.0
2015-04-24 14:25:00,50.07,50.08,50.05,50.07,77500.0,29.9134,29.9194,29.9015,29.9134,77500.0
2015-04-24 14:30:00,50.06,50.07,50.05,50.06,70600.0,29.9074,29.9134,29.9015,29.9074,70600.0
2015-04-24 14:35:00,50.06,50.08,50.06,50.08,45300.0,29.9074,29.9194,29.9074,29.9194,45300.0
2015-04-24 14:40:00,50.07,50.08,50.04,50.05,182100.0,29.9134,29.9194,29.8955,29.9015,182100.0
2015-04-24 14:45:00,50.05,50.09,50.04,50.07,95300.0,29.9015,29.9254,29.8955,29.9134,95300.0
2015-04-24 14:50:00,50.07,50.08,49.95,49.97,213900.0,29.9134,29.9194,29.8417,29.8537,213900.0
2015-04-24 14:55:00,49.97,49.98,49.94,49.95,105800.0,29.8537,29.8597,29.8358,29.8417,105800.0
2015-04-24 15:00:00,49.95,49.97,49.94,49.95,142700.0,29.8417,29.8537,29.8358,29.8417,142700.0
2015-04-24 15:05:00,49.94,49.96,49.93,49.94,186100.0,29.8358,29.8477,29.8298,29.8358,186100.0
2015-04-24 15:10:00,49.94,49.94,49.91,49.91,179700.0,29.8358,29.8358,29.8178,29.8178,179700.0
2015-04-24 15:15:00,49.91,49.95,49.91,49.93,214000.0,29.8178,29.8417,29.8178,29.8298,214000.0
2015-04-24 15:20:00,49.93,49.96,49.93,49.93,199800.0,29.8298,29.8477,29.8298,29.8298,199800.0
2015-04-24 15:25:00,49.94,49.99,49.93,49.99,211300.0,29.8358,29.8656,29.8298,29.8656,211300.0
2015-04-24 15:30:00,49.99,49.99,49.96,49.98,141100.0,29.8656,29.8656,29.8477,29.8597,141100.0
2015-04-24 15:35:00,49.99,50.04,49.98,50.02,227900.0,29.8656,29.8955,29.8597,29.8836,227900.0
2015-04-24 15:40:00,50.02,50.03,49.98,50.0,271400.0,29.8836,29.8895,29.8597,29.8716,271400.0
2015-04-24 15:45:00,49.99,50.01,49.96,49.99,303800.0,29.8656,29.8776,29.8477,29.8656,303800.0
2015-04-24 15:50:00,49.99,50.0,49.97,49.98,178300.0,29.8656,29.8716,29.8537,29.8597,178300.0
2015-04-24 15:55:00,49.99,50.02,49.96,50.01,845600.0,29.8656,29.8836,29.8477,29.8776,845600.0
2015-04-27 09:30:00,50.0,50.19,50.0,50.19,442000.0,29.8716,29.9851,29.8716,29.9851,442000.0
2015-04-27 09:35:00,50.19,50.2,50.16,50.19,140600.0,29.9851,29.9911,29.9672,29.9851,140600.0
2015-04-27 09:40:00,50.19,50.2,50.11,50.13,206000.0,29.9851,29.9911,29.9373,29.9493,206000.0
2015-04-27 09:45:00,50.13,50.14,50.08,50.14,121100.0,29.9493,29.9552,29.9194,29.9552,121100.0
2015-04-27 09:50:00,50.14,50.2,50.12,50.17,66800.0,29.9552,29.9911,29.9433,29.9732,66800.0
2015-04-27 09:55:00,50.17,50.25,50.16,50.25,121900.0,29.9732,30.021,29.9672,30.021,121900.0
2015-04-27 10:00:00,50.25,50.26,50.23,50.25,235100.0,30.021,30.0269,30.009,30.021,235100.0
2015-04-27 10:05:00,50.25,50.26,50.23,50.24,141500.0,30.021,30.0269,30.009,30.015,141500.0
2015-04-27 10:10:00,50.24,50.28,50.24,50.28,173800.0,30.015,30.0389,30.015,30.0389,173800.0
2015-04-27 10:15:00,50.28,50.32,50.27,50.29,128300.0,30.0389,30.0628,30.0329,30.0449,128300.0
2015-04-27 10:20:00,50.3,50.3,50.18,50.18,118000.0,30.0508,30.0508,29.9791,29.9791,118000.0
2015-04-27 10:25:00,50.18,50.22,50.16,50.22,101600.0,29.9791,30.003,29.9672,30.003,101600.0
2015-04-27 10:30:00,50.22,50.25,50.21,50.24,438200.0,30.003,30.021,29.9971,30.015,438200.0
2015-04-27 10:35:00,50.25,50.26,50.24,50.25,154300.0,30.021,30.0269,30.015,30.021,154300.0
2015-04-27 10:40:00,50.26,50.29,50.25,50.28,156400.0,30.0269,30.0449,30.021,30.0389,156400.0
2015-04-27 10:45:00,50.28,50.29,50.24,50.25,98100.0,30.0389,30.0449,30.015,30.021,98100.0
2015-04-27 10:50:00,50.24,50.26,50.22,50.24,78300.0,30.015,30.0269,30.003,30.015,78300.0
2015-04-27 10:55:00,50.25,50.25,50.18,50.23,162900.0,30.021,30.021,29.9791,30.009,162900.0
2015-04-27 11:00:00,50.23,50.26,50.23,50.26,90400.0,30.009,30.0269,30.009,30.0269,90400.0
2015-04-27 11:05:00,50.25,50.26,50.16,50.22,249500.0,30.021,30.0269,29.9672,30.003,249500.0
2015-04-27 11:10:00,50.22,50.23,50.21,50.22,51000.0,30.003,30.009,29.9971,30.003,51000.0
2015-04-27 11:15:00,50.23,50.23,50.22,50.22,48700.0,30.009,30.009,30.003,30.003,48700.0
2015-04-27 11:20:00,50.22,50.24,50.19,50.19,105800.0,30.003,30.015,29.9851,29.9851,105800.0
2015-04-27 11:25:00,50.2,50.2,50.18,50.18,97900.0,29.9911,29.9911,29.9791,29.9791,97900.0
2015-04-27 11:30:00,50.19,50.22,50.18,50.21,174300.0,29.9851,30.003,29.9791,29.9971,174300.0
2015-04-27 11:35:00,50.21,50.21,50.17,50.19,93100.0,29.9971,29.9971,29.9732,29.9851,93100.0
2015-04-27 11:40:00,50.18,50.19,50.16,50.16,59300.0,29.9791,29.9851,29.9672,29.9672,59300.0
2015-04-27 11:45:00,50.16,50.18,50.16,50.18,83500.0,29.9672,29.9791,29.9672,29.9791,83500.0
2015-04-27 11:50:00,50.18,50.18,50.15,50.17,62900.0,29.9791,29.9791,29.9612,29.9732,62900.0
2015-04-27 11:55:00,50.17,50.2,50.15,50.2,103000.0,29.9732,29.9911,29.9612,29.9911,103000.0
2015-04-27 12:00:00,50.19,50.22,50.18,50.22,93100.0,29.9851,30.003,29.9791,30.003,93100.0
2015-04-27 12:05:00,50.21,50.22,50.2,50.2,36200.0,29.9971,30.003,29.9911,29.9911,36200.0
2015-04-27 12:10:00,50.21,50.21,50.17,50.2,127300.0,29.9971,29.9971,29.9732,29.9911,127300.0
2015-04-27 12:15:00,50.2,50.21,50.16,50.16,118600.0,29.9911,29.9971,29.9672,29.9672,118600.0
2015-04-27 12:20:00,50.16,50.18,50.1,50.15,153100.0,29.9672,29.9791,29.9313,29.9612,153100.0
2015-04-27 12:25:00,50.15,50.15,50.11,50.11,79400.0,29.9612,29.9612,29.9373,29.9373,79400.0
2015-04-27 12:30:00,50.11,50.13,50.07,50.07,202300.0,29.9373,29.9493,29.9134,29.9134,202300.0
2015-04-27 12:35:00,50.07,50.08,50.05,50.08,133300.0,29.9134,29.9194,29.9015,29.9194,133300.0
2015-04-27 12:40:00,50.07,50.09,50.05,50.05,59500.0,29.9134,29.9254,29.9015,29.9015,59500.0
2015-04-27 12:45:00,50.05,50.07,50.03,50.05,84400.0,29.9015,29.9134,29.8895,29.9015,84400.0
2015-04-27 12:50:00,50.05,50.06,50.02,50.03,102100.0,29.9015,29.9074,29.8836,29.8895,102100.0
2015-04-27 12:55:00,50.03,50.07,50.02,50.06,118200.0,29.8895,29.9134,29.8836,29.9074,118200.0
2015-04-27 13:00:00,50.06,50.09,50.05,50.08,54300.0,29.9074,29.9254,29.9015,29.9194,54300.0
2015-04-27 13:05:00,50.08,50.09,50.06,50.09,39500.0,29.9194,29.9254,29.9074,29.9254,39500.0
2015-04-27 13:10:00,50.09,50.12,50.08,50.11,72100.0,29.9254,29.9433,29.9194,29.9373,72100.0
2015-04-27 13:15:00,50.12,50.13,50.09,50.1,92800.0,29.9433,29.9493,29.9254,29.9313,92800.0
2015-04-27 13:20:00,50.11,50.13,50.08,50.13,83000.0,29.9373,29.9493,29.9194,29.9493,83000.0
2015-04-27 13:25:00,50.13,50.2,50.1,50.2,172300.0,29.9493,29.9911,29.9313,29.9911,172300.0
2015-04-27 13:30:00,50.2,50.24,50.19,50.24,152000.0,29.9911,30.015,29.9851,30.015,152000.0
2015-04-27 13:35:00,50.24,50.29,50.23,50.29,151700.0,30.015,30.0449,30.009,30.0449,151700.0
2015-04-27 13:40:00,50.29,50.33,50.25,50.25,230600.0,30.0449,30.0688,30.021,30.021,230600.0
2015-04-27 13:45:00,50.25,50.32,50.25,50.29,198900.0,30.021,30.0628,30.021,30.0449,198900.0
2015-04-27 13:50:00,50.29,50.3,50.24,50.24,247900.0,30.0449,30.0508,30.015,30.015,247900.0
2015-04-27 13:55:00,50.25,50.27,50.24,50.27,104200.0,30.021,30.0329,30.015,30.0329,104200.0
2015-04-27 14:00:00,50.27,50.27,50.21,50.24,154700.0,30.0329,30.0329,29.9971,30.015,154700.0
2015-04-27 14:05:00,50.23,50.25,50.21,50.22,88500.0,30.009,30.021,29.9971,30.003,88500.0
2015-04-27 14:10:00,50.21,50.24,50.21,50.24,65400.0,29.9971,30.015,29.9971,30.015,65400.0
2015-04-27 14:15:00,50.24,50.28,50.22,50.27,96100.0,30.015,30.0389,30.003,30.0329,96100.0
2015-04-27 14:20:00,50.28,50.28,50.26,50.28,60200.0,30.0389,30.0389,30.0269,30.0389,60200.0
2015-04-27 14:25:00,50.27,50.3,50.27,50.28,217400.0,30.0329,30.0508,30.0329,30.0389,217400.0
2015-04-27 14:30:00,50.28,50.29,50.25,50.26,140300.0,30.0389,30.0449,30.021,30.0269,140300.0
2015-04-27 14:35:00,50.27,50.28,50.23,50.26,193500.0,30.0329,30.0389,30.009,30.0269,193500.0
2015-04-27 14:40:00,50.26,50.28,50.24,50.27,143200.0,30.0269,30.0389,30.015,30.0329,143200.0
2015-04-27 14:45:00,50.28,50.3,50.27,50.29,324500.0,30.0389,30.0508,30.0329,30.0449,324500.0
2015-04-27 14:50:00,50.28,50.3,50.26,50.3,102100.0,30.0389,30.0508,30.0269,30.0508,102100.0
2015-04-27 14:55:00,50.3,50.31,50.28,50.3,226800.0,30.0508,30.0568,30.0389,30.0508,226800.0
2015-04-27 15:00:00,50.3,50.32,50.29,50.31,80400.0,30.0508,30.0628,30.0449,30.0568,80400.0
2015-04-27 15:05:00,50.32,50.32,50.29,50.3,134200.0,30.0628,30.0628,30.0449,30.0508,134200.0
2015-04-27 15:10:00,50.31,50.31,50.26,50.27,140200.0,30.0568,30.0568,30.0269,30.0329,140200.0
2015-04-27 15:15:00,50.27,50.27,50.15,50.17,190900.0,30.0329,30.0329,29.9612,29.9732,190900.0
2015-04-27 15:20:00,50.17,50.2,50.16,50.17,102300.0,29.9732,29.9911,29.9672,29.9732,102300.0
2015-04-27 15:25:00,50.17,50.19,50.15,50.17,127500.0,29.9732,29.9851,29.9612,29.9732,127500.0
2015-04-27 15:30:00,50.17,50.18,50.12,50.14,156600.0,29.9732,29.9791,29.9433,29.9552,156600.0
2015-04-27 15:35:00,50.14,50.14,50.1,50.11,167900.0,29.9552,29.9552,29.9313,29.9373,167900.0
2015-04-27 15:40:00,50.11,50.11,50.06,50.07,208400.0,29.9373,29.9373,29.9074,29.9134,208400.0
2015-04-27 15:45:00,50.07,50.07,50.01,50.03,357600.0,29.9134,29.9134,29.8776,29.8895,357600.0
2015-04-27 15:50:00,50.03,50.07,50.03,50.05,451100.0,29.8895,29.9134,29.8895,29.9015,451100.0
2015-04-27 15:55:00,50.05,50.11,50.04,50.09,1170400.0,29.9015,29.9373,29.8955,29.9254,1170400.0
2015-04-28 09:30:00,50.34,50.37,50.18,50.28,547300.0,30.0747,30.0927,29.9791,30.0389,547300.0
2015-04-28 09:35:00,50.28,50.32,50.08,50.15,185100.0,30.0389,30.0628,29.9194,29.9612,185100.0
2015-04-28 09:40:00,50.15,50.2,50.09,50.13,176700.0,29.9612,29.9911,29.9254,29.9493,176700.0
2015-04-28 09:45:00,50.14,50.18,50.07,50.18,298000.0,29.9552,29.9791,29.9134,29.9791,298000.0
2015-04-28 09:50:00,50.18,50.3,50.17,50.29,243800.0,29.9791,30.0508,29.9732,30.0449,243800.0
2015-04-28 09:55:00,50.28,50.37,50.25,50.37,289600.0,30.0389,30.0927,30.021,30.0927,289600.0
2015-04-28 10:00:00,50.36,50.36,50.22,50.25,231800.0,30.0867,30.0867,30.003,30.021,231800.0
2015-04-28 10:05:00,50.25,50.31,50.21,50.24,209300.0,30.021,30.0568,29.9971,30.015,209300.0
2015-04-28 10:10:00,50.24,50.27,50.18,50.19,152700.0,30.015,30.0329,29.9791,29.9851,152700.0
2015-04-28 10:15:00,50.18,50.29,50.15,50.27,367300.0,29.9791,30.0449,29.9612,30.0329,367300.0
2015-04-28 10:20:00,50.27,50.32,50.25,50.31,182300.0,30.0329,30.0628,30.021,30.0568,182300.0
2015-04-28 10:25:00,50.31,50.33,50.26,50.26,165800.0,30.0568,30.0688,30.0269,30.0269,165800.0
2015-04-28 10:30:00,50.26,50.36,50.25,50.34,194400.0,30.0269,30.0867,30.021,30.0747,194400.0
2015-04-28 10:35:00,50.34,50.37,50.32,50.34,220500.0,30.0747,30.0927,30.0628,30.0747,220500.0
2015-04-28 10:40:00,50.35,50.39,50.33,50.33,153700.0,30.0807,30.1046,30.0688,30.0688,153700.0
2015-04-28 10:45:00,50.33,50.36,50.32,50.34,139900.0,30.0688,30.0867,30.0628,30.0747,139900.0
2015-04-28 10:50:00,50.34,50.39,50.34,50.35,204800.0,30.0747,30.1046,30.0747,30.0807,204800.0
2015-04-28 10:55:00,50.34,50.36,50.3,50.3,355300.0,30.0747,30.0867,30.0508,30.0508,355300.0
2015-04-28 11:00:00,50.3,50.4,50.3,50.4,221800.0,30.0508,30.1106,30.0508,30.1106,221800.0
2015-04-28 11:05:00,50.4,50.41,50.37,50.39,171100.0,30.1106,30.1166,30.0927,30.1046,171100.0
2015-04-28 11:10:00,50.38,50.43,50.38,50.41,191400.0,30.0986,30.1285,30.0986,30.1166,191400.0
2015-04-28 11:15:00,50.42,50.42,50.37,50.41,110800.0,30.1225,30.1225,30.0927,30.1166,110800.0
2015-04-28 11:20:00,50.42,50.45,50.41,50.42,116800.0,30.1225,30.1404,30.1166,30.1225,116800.0
2015-04-28 11:25:00,50.41,50.42,50.41,50.41,59300.0,30.1166,30.1225,30.1166,30.1166,59300.0
2015-04-28 11:30:00,50.41,50.44,50.41,50.44,115600.0,30.1166,30.1345,30.1166,30.1345,115600.0
2015-04-28 11:35:00,50.44,50.45,50.38,50.39,250900.0,30.1345,30.1404,30.0986,30.1046,250900.0
2015-04-28 11:40:00,50.39,50.42,50.38,50.41,119900.0,30.1046,30.1225,30.0986,30.1166,119900.0
2015-04-28 11:45:00,50.4,50.44,50.36,50.44,85500.0,30.1106,30.1345,30.0867,30.1345,85500.0
2015-04-28 11:50:00,50.43,50.44,50.41,50.44,79900.0,30.1285,30.1345,30.1166,30.1345,79900.0
2015-04-28 11:55:00,50.44,50.47,50.41,50.46,168700.0,30.1345,30.1524,30.1166,30.1464,168700.0
2015-04-28 12:00:00,50.46,50.47,50.38,50.38,129000.0,30.1464,30.1524,30.0986,30.0986,129000.0
2015-04-28 12:05:00,50.39,50.4,50.36,50.38,104900.0,30.1046,30.1106,30.0867,30.0986,104900.0
2015-04-28 12:10:00,50.39,50.48,50.38,50.44,217800.0,30.1046,30.1584,30.0986,30.1345,217800.0
2015-04-28 12:15:00,50.44,50.48,50.43,50.48,121800.0,30.1345,30.1584,30.1285,30.1584,121800.0
2015-04-28 12:20:00,50.47,50.5,50.45,50.45,196800.0,30.1524,30.1703,30.1404,30.1404,196800.0
2015-04-28 12:25:00,50.44,50.49,50.44,50.49,103200.0,30.1345,30.1643,30.1345,30.1643,103200.0
2015-04-28 12:30:00,50.48,50.53,50.48,50.51,258700.0,30.1584,30.1882,30.1584,30.1763,258700.0
2015-04-28 12:35:00,50.52,50.52,50.5,50.51,80400.0,30.1823,30.1823,30.1703,30.1763,80400.0
2015-04-28 12:40:00,50.5,50.52,50.47,50.48,85000.0,30.1703,30.1823,30.1524,30.1584,85000.0
2015-04-28 12:45:00,50.49,50.5,50.45,50.45,105700.0,30.1643,30.1703,30.1404,30.1404,105700.0
2015-04-28 12:50:00,50.46,50.49,50.45,50.47,185400.0,30.1464,30.1643,30.1404,30.1524,185400.0
2015-04-28 12:55:00,50.46,50.49,50.44,50.44,75200.0,30.1464,30.1643,30.1345,30.1345,75200.0
2015-04-28 13:00:00,50.44,50.46,50.44,50.46,65100.0,30.1345,30.1464,30.1345,30.1464,65100.0
2015-04-28 13:05:00,50.47,50.48,50.46,50.48,88500.0,30.1524,30.1584,30.1464,30.1584,88500.0
2015-04-28 13:10:00,50.48,50.49,50.47,50.48,120300.0,30.1584,30.1643,30.1524,30.1584,120300.0
2015-04-28 13:15:00,50.48,50.5,50.44,50.44,218800.0,30.1584,30.1703,30.1345,30.1345,218800.0
2015-04-28 13:20:00,50.44,50.46,50.44,50.45,116800.0,30.1345,30.1464,30.1345,30.1404,116800.0
2015-04-28 13:25:00,50.45,50.46,50.38,50.39,141200.0,30.1404,30.1464,30.0986,30.1046,141200.0
2015-04-28 13:30:00,50.4,50.4,50.32,50.33,124600.0,30.1106,30.1106,30.0628,30.0688,124600.0
2015-04-28 13:35:00,50.32,50.37,50.32,50.37,179600.0,30.0628,30.0927,30.0628,30.0927,179600.0
2015-04-28 13:40:00,50.36,50.41,50.34,50.41,177700.0,30.0867,30.1166,30.0747,30.1166,177700.0
2015-04-28 13:45:00,50.4,50.45,50.39,50.45,64200.0,30.1106,30.1404,30.1046,30.1404,64200.0
2015-04-28 13:50:00,50.44,50.45,50.42,50.43,72900.0,30.1345,30.1404,30.1225,30.1285,72900.0
2015-04-28 13:55:00,50.42,50.44,50.42,50.43,72900.0,30.1225,30.1345,30.1225,30.1285,72900.0
2015-04-28 14:00:00,50.44,50.44,50.33,50.36,116300.0,30.1345,30.1345,30.0688,30.0867,116300.0
2015-04-28 14:05:00,50.35,50.4,50.35,50.4,186300.0,30.0807,30.1106,30.0807,30.1106,186300.0
2015-04-28 14:10:00,50.39,50.45,50.38,50.45,109300.0,30.1046,30.1404,30.0986,30.1404,109300.0
2015-04-28 14:15:00,50.44,50.5,50.44,50.48,113000.0,30.1345,30.1703,30.1345,30.1584,113000.0
2015-04-28 14:20:00,50.48,50.51,50.46,50.51,123000.0,30.1584,30.1763,30.1464,30.1763,123000.0
2015-04-28 14:25:00,50.51,50.51,50.47,50.49,169300.0,30.1763,30.1763,30.1524,30.1643,169300.0
2015-04-28 14:30:00,50.49,50.5,50.46,50.48,70000.0,30.1643,30.1703,30.1464,30.1584,70000.0
2015-04-28 14:35:00,50.47,50.49,50.45,50.48,68700.0,30.1524,30.1643,30.1404,30.1584,68700.0
2015-04-28 14:40:00,50.48,50.5,50.47,50.48,77600.0,30.1584,30.1703,30.1524,30.1584,77600.0
2015-04-28 14:45:00,50.49,50.51,50.48,50.51,67500.0,30.1643,30.1763,30.1584,30.1763,67500.0
2015-04-28 14:50:00,50.51,50.54,50.5,50.54,101100.0,30.1763,30.1942,30.1703,30.1942,101100.0
2015-04-28 14:55:00,50.54,50.58,50.53,50.55,203100.0,30.1942,30.2181,30.1882,30.2002,203100.0
2015-04-28 15:00:00,50.55,50.58,50.54,50.58,202100.0,30.2002,30.2181,30.1942,30.2181,202100.0
2015-04-28 15:05:00,50.58,50.59,50.56,50.58,208700.0,30.2181,30.2241,30.2062,30.2181,208700.0
2015-04-28 15:10:00,50.58,50.59,50.55,50.56,124700.0,30.2181,30.2241,30.2002,30.2062,124700.0
2015-04-28 15:15:00,50.55,50.58,50.54,50.54,173900.0,30.2002,30.2181,30.1942,30.1942,173900.0
2015-04-28 15:20:00,50.55,50.58,50.54,50.57,115100.0,30.2002,30.2181,30.1942,30.2121,115100.0
2015-04-28 15:25:00,50.58,50.6,50.57,50.6,193500.0,30.2181,30.2301,30.2121,30.2301,193500.0
2015-04-28 15:30:00,50.6,50.64,50.55,50.55,319400.0,30.2301,30.254,30.2002,30.2002,319400.0
2015-04-28 15:35:00,50.56,50.57,50.53,50.55,180100.0,30.2062,30.2121,30.1882,30.2002,180100.0
2015-04-28 15:40:00,50.54,50.56,50.51,50.52,233700.0,30.1942,30.2062,30.1763,30.1823,233700.0
2015-04-28 15:45:00,50.53,50.55,50.5,50.5,379400.0,30.1882,30.2002,30.1703,30.1703,379400.0
2015-04-28 15:50:00,50.51,50.51,50.46,50.46,454100.0,30.1763,30.1763,30.1464,30.1464,454100.0
2015-04-28 15:55:00,50.46,50.55,50.43,50.55,852700.0,30.1464,30.2002,30.1285,30.2002,852700.0
2015-04-29 09:30:00,50.45,50.45,50.24,50.38,633500.0,30.1404,30.1404,30.015,30.0986,633500.0
2015-04-29 09:35:00,50.39,50.53,50.37,50.52,172400.0,30.1046,30.1882,30.0927,30.1823,172400.0
2015-04-29 09:40:00,50.52,50.54,50.49,50.51,133900.0,30.1823,30.1942,30.1643,30.1763,133900.0
2015-04-29 09:45:00,50.51,50.59,50.5,50.55,213400.0,30.1763,30.2241,30.1703,30.2002,213400.0
2015-04-29 09:50:00,50.55,50.56,50.46,50.51,344400.0,30.2002,30.2062,30.1464,30.1763,344400.0
2015-04-29 09:55:00,50.51,50.51,50.44,50.44,135100.0,30.1763,30.1763,30.1345,30.1345,135100.0
2015-04-29 10:00:00,50.45,50.48,50.37,50.42,186900.0,30.1404,30.1584,30.0927,30.1225,186900.0
2015-04-29 10:05:00,50.41,50.42,50.31,50.35,289700.0,30.1166,30.1225,30.0568,30.0807,289700.0
2015-04-29 10:10:00,50.35,50.48,50.35,50.43,160200.0,30.0807,30.1584,30.0807,30.1285,160200.0
2015-04-29 10:15:00,50.43,50.48,50.38,50.46,122500.0,30.1285,30.1584,30.0986,30.1464,122500.0
2015-04-29 10:20:00,50.46,50.47,50.37,50.43,101900.0,30.1464,30.1524,30.0927,30.1285,101900.0
2015-04-29 10:25:00,50.43,50.46,50.36,50.43,80800.0,30.1285,30.1464,30.0867,30.1285,80800.0
2015-04-29 10:30:00,50.43,50.53,50.42,50.5,130400.0,30.1285,30.1882,30.1225,30.1703,130400.0
2015-04-29 10:35:00,50.5,50.5,50.42,50.47,99700.0,30.1703,30.1703,30.1225,30.1524,99700.0
2015-04-29 10:40:00,50.46,50.53,50.45,50.5,169300.0,30.1464,30.1882,30.1404,30.1703,169300.0
2015-04-29 10:45:00,50.5,50.52,50.43,50.51,91500.0,30.1703,30.1823,30.1285,30.1763,91500.0
2015-04-29 10:50:00,50.5,50.53,50.42,50.42,100700.0,30.1703,30.1882,30.1225,30.1225,100700.0
2015-04-29 10:55:00,50.42,50.48,50.39,50.42,142200.0,30.1225,30.1584,30.1046,30.1225,142200.0
2015-04-29 11:00:00,50.42,50.52,50.4,50.48,121900.0,30.1225,30.1823,30.1106,30.1584,121900.0
2015-04-29 11:05:00,50.47,50.49,50.43,50.44,94700.0,30.1524,30.1643,30.1285,30.1345,94700.0
2015-04-29 11:10:00,50.43,50.49,50.41,50.44,242600.0,30.1285,30.1643,30.1166,30.1345,242600.0
2015-04-29 11:15:00,50.44,50.55,50.44,50.48,147900.0,30.1345,30.2002,30.1345,30.1584,147900.0
2015-04-29 11:20:00,50.47,50.5,50.44,50.47,183100.0,30.1524,30.1703,30.1345,30.1524,183100.0
2015-04-29 11:25:00,50.47,50.52,50.43,50.46,139800.0,30.1524,30.1823,30.1285,30.1464,139800.0
2015-04-29 11:30:00,50.47,50.48,50.34,50.36,115200.0,30.1524,30.1584,30.0747,30.0867,115200.0
2015-04-29 11:35:00,50.36,50.4,50.35,50.39,128100.0,30.0867,30.1106,30.0807,30.1046,128100.0
2015-04-29 11:40:00,50.38,50.4,50.33,50.34,136300.0,30.0986,30.1106,30.0688,30.0747,136300.0
2015-04-29 11:45:00,50.35,50.37,50.3,50.31,115700.0,30.0807,30.0927,30.0508,30.0568,115700.0
2015-04-29 11:50:00,50.32,50.38,50.31,50.35,68500.0,30.0628,30.0986,30.0568,30.0807,68500.0
2015-04-29 11:55:00,50.35,50.37,50.34,50.37,145700.0,30.0807,30.0927,30.0747,30.0927,145700.0
2015-04-29 12:00:00,50.37,50.4,50.35,50.37,71100.0,30.0927,30.1106,30.0807,30.0927,71100.0
2015-04-29 12:05:00,50.38,50.38,50.32,50.33,69000.0,30.0986,30.0986,30.0628,30.0688,69000.0
2015-04-29 12:10:00,50.33,50.33,50.2,50.24,137300.0,30.0688,30.0688,29.9911,30.015,137300.0
2015-04-29 12:15:00,50.23,50.23,50.16,50.2,80600.0,30.009,30.009,29.9672,29.9911,80600.0
2015-04-29 12:20:00,50.21,50.29,50.21,50.26,54900.0,29.9971,30.0449,29.9971,30.0269,54900.0
2015-04-29 12:25:00,50.26,50.27,50.19,50.22,66500.0,30.0269,30.0329,29.9851,30.003,66500.0
2015-04-29 12:30:00,50.22,50.22,50.14,50.21,100700.0,30.003,30.003,29.9552,29.9971,100700.0
2015-04-29 12:35:00,50.21,50.26,50.21,50.21,81000.0,29.9971,30.0269,29.9971,29.9971,81000.0
2015-04-29 12:40:00,50.21,50.27,50.19,50.27,64900.0,29.9971,30.0329,29.9851,30.0329,64900.0
2015-04-29 12:45:00,50.28,50.31,50.27,50.3,62600.0,30.0389,30.0568,30.0329,30.0508,62600.0
2015-04-29 12:50:00,50.3,50.32,50.27,50.27,48800.0,30.0508,30.0628,30.0329,30.0329,48800.0
2015-04-29 12:55:00,50.27,50.37,50.27,50.34,109800.0,30.0329,30.0927,30.0329,30.0747,109800.0
2015-04-29 13:00:00,50.33,50.34,50.26,50.27,87000.0,30.0688,30.0747,30.0269,30.0329,87000.0
2015-04-29 13:05:00,50.27,50.29,50.25,50.27,80900.0,30.0329,30.0449,30.021,30.0329,80900.0
2015-04-29 13:10:00,50.27,50.3,50.25,50.3,108000.0,30.0329,30.0508,30.021,30.0508,108000.0
2015-04-29 13:15:00,50.3,50.38,50.29,50.38,79300.0,30.0508,30.0986,30.0449,30.0986,79300.0
2015-04-29 13:20:00,50.37,50.39,50.31,50.36,109700.0,30.0927,30.1046,30.0568,30.0867,109700.0
2015-04-29 13:25:00,50.35,50.39,50.35,50.38,84900.0,30.0807,30.1046,30.0807,30.0986,84900.0
2015-04-29 13:30:00,50.37,50.39,50.34,50.34,126400.0,30.0927,30.1046,30.0747,30.0747,126400.0
2015-04-29 13:35:00,50.35,50.38,50.31,50.36,73700.0,30.0807,30.0986,30.0568,30.0867,73700.0
2015-04-29 13:40:00,50.37,50.44,50.36,50.43,80200.0,30.0927,30.1345,30.0867,30.1285,80200.0
2015-04-29 13:45:00,50.44,50.5,50.44,50.5,225200.0,30.1345,30.1703,30.1345,30.1703,225200.0
2015-04-29 13:50:00,50.5,50.51,50.46,50.46,116800.0,30.1703,30.1763,30.1464,30.1464,116800.0
2015-04-29 13:55:00,50.47,50.51,50.45,50.46,140700.0,30.1524,30.1763,30.1404,30.1464,140700.0
2015-04-29 14:00:00,50.46,50.49,50.33,50.38,186500.0,30.1464,30.1643,30.0688,30.0986,186500.0
2015-04-29 14:05:00,50.39,50.45,50.33,50.38,144600.0,30.1046,30.1404,30.0688,30.0986,144600.0
2015-04-29 14:10:00,50.39,50.43,50.3,50.33,235500.0,30.1046,30.1285,30.0508,30.0688,235500.0
2015-04-29 14:15:00,50.32,50.49,50.32,50.47,174000.0,30.0628,30.1643,30.0628,30.1524,174000.0
2015-04-29 14:20:00,50.46,50.56,50.46,50.51,159300.0,30.1464,30.2062,30.1464,30.1763,159300.0
2015-04-29 14:25:00,50.52,50.53,50.48,50.49,109000.0,30.1823,30.1882,30.1584,30.1643,109000.0
2015-04-29 14:30:00,50.49,50.55,50.47,50.53,115900.0,30.1643,30.2002,30.1524,30.1882,115900.0
2015-04-29 14:35:00,50.53,50.6,50.5,50.58,150000.0,30.1882,30.2301,30.1703,30.2181,150000.0
2015-04-29 14:40:00,50.58,50.61,50.55,50.6,231700.0,30.2181,30.236,30.2002,30.2301,231700.0
2015-04-29 14:45:00,50.6,50.61,50.55,50.61,314700.0,30.2301,30.236,30.2002,30.236,314700.0
2015-04-29 14:50:00,50.6,50.61,50.52,50.54,128300.0,30.2301,30.236,30.1823,30.1942,128300.0
2015-04-29 14:55:00,50.54,50.56,50.46,50.47,129100.0,30.1942,30.2062,30.1464,30.1524,129100.0
2015-04-29 15:00:00,50.47,50.5,50.39,50.42,160300.0,30.1524,30.1703,30.1046,30.1225,160300.0
2015-04-29 15:05:00,50.42,50.43,50.36,50.37,132100.0,30.1225,30.1285,30.0867,30.0927,132100.0
2015-04-29 15:10:00,50.37,50.4,50.3,50.4,208000.0,30.0927,30.1106,30.0508,30.1106,208000.0
2015-04-29 15:15:00,50.4,50.45,50.38,50.45,112800.0,30.1106,30.1404,30.0986,30.1404,112800.0
2015-04-29 15:20:00,50.45,50.47,50.42,50.43,139100.0,30.1404,30.1524,30.1225,30.1285,139100.0
2015-04-29 15:25:00,50.44,50.45,50.42,50.42,147800.0,30.1345,30.1404,30.1225,30.1225,147800.0
2015-04-29 15:30:00,50.41,50.48,50.41,50.46,138500.0,30.1166,30.1584,30.1166,30.1464,138500.0
2015-04-29 15:35:00,50.45,50.49,50.44,50.45,144500.0,30.1404,30.1643,30.1345,30.1404,144500.0
2015-04-29 15:40:00,50.44,50.45,50.38,50.39,190600.0,30.1345,30.1404,30.0986,30.1046,190600.0
2015-04-29 15:45:00,50.39,50.44,50.38,50.43,251900.0,30.1046,30.1345,30.0986,30.1285,251900.0
2015-04-29 15:50:00,50.43,50.45,50.39,50.43,244100.0,30.1285,30.1404,30.1046,30.1285,244100.0
2015-04-29 15:55:00,50.43,50.52,50.43,50.47,561600.0,30.1285,30.1823,30.1285,30.1524,561600.0
2015-04-30 09:30:00,50.47,50.55,50.27,50.53,466100.0,30.1524,30.2002,30.0329,30.1882,466100.0
2015-04-30 09:35:00,50.53,50.6,50.5,50.6,169400.0,30.1882,30.2301,30.1703,30.2301,169400.0
2015-04-30 09:40:00,50.6,50.63,50.51,50.53,221100.0,30.2301,30.248,30.1763,30.1882,221100.0
2015-04-30 09:45:00,50.53,50.57,50.47,50.52,159800.0,30.1882,30.2121,30.1524,30.1823,159800.0
2015-04-30 09:50:00,50.51,50.52,50.37,50.41,282600.0,30.1763,30.1823,30.0927,30.1166,282600.0
2015-04-30 09:55:00,50.41,50.5,50.4,50.5,148200.0,30.1166,30.1703,30.1106,30.1703,148200.0
2015-04-30 10:00:00,50.5,50.5,50.28,50.43,271800.0,30.1703,30.1703,30.0389,30.1285,271800.0
2015-04-30 10:05:00,50.44,50.56,50.43,50.52,128900.0,30.1345,30.2062,30.1285,30.1823,128900.0
2015-04-30 10:10:00,50.52,50.56,50.48,50.53,84800.0,30.1823,30.2062,30.1584,30.1882,84800.0
2015-04-30 10:15:00,50.53,50.58,50.5,50.55,119600.0,30.1882,30.2181,30.1703,30.2002,119600.0
2015-04-30 10:20:00,50.56,50.57,50.45,50.5,138000.0,30.2062,30.2121,30.1404,30.1703,138000.0
2015-04-30 10:25:00,50.5,50.55,50.48,50.54,125600.0,30.1703,30.2002,30.1584,30.1942,125600.0
2015-04-30 10:30:00,50.54,50.58,50.52,50.55,221600.0,30.1942,30.2181,30.1823,30.2002,221600.0
2015-04-30 10:35:00,50.55,50.59,50.5,50.51,109900.0,30.2002,30.2241,30.1703,30.1763,109900.0
2015-04-30 10:40:00,50.52,50.54,50.48,50.51,130600.0,30.1823,30.1942,30.1584,30.1763,130600.0
2015-04-30 10:45:00,50.51,50.59,50.5,50.57,119700.0,30.1763,30.2241,30.1703,30.2121,119700.0
2015-04-30 10:50:00,50.58,50.59,50.5,50.53,139900.0,30.2181,30.2241,30.1703,30.1882,139900.0
2015-04-30 10:55:00,50.53,50.55,50.5,50.54,95700.0,30.1882,30.2002,30.1703,30.1942,95700.0
2015-04-30 11:00:00,50.54,50.6,50.53,50.59,117700.0,30.1942,30.2301,30.1882,30.2241,117700.0
2015-04-30 11:05:00,50.59,50.63,50.56,50.56,122400.0,30.2241,30.248,30.2062,30.2062,122400.0
2015-04-30 11:10:00,50.56,50.62,50.56,50.57,94500.0,30.2062,30.242,30.2062,30.2121,94500.0
2015-04-30 11:15:00,50.57,50.6,50.56,50.57,78600.0,30.2121,30.2301,30.2062,30.2121,78600.0
2015-04-30 11:20:00,50.58,50.59,50.56,50.58,117300.0,30.2181,30.2241,30.2062,30.2181,117300.0
2015-04-30 11:25:00,50.58,50.58,50.53,50.57,159200.0,30.2181,30.2181,30.1882,30.2121,159200.0
2015-04-30 11:30:00,50.58,50.62,50.57,50.58,151200.0,30.2181,30.242,30.2121,30.2181,151200.0
2015-04-30 11:35:00,50.58,50.6,50.57,50.58,85600.0,30.2181,30.2301,30.2121,30.2181,85600.0
2015-04-30 11:40:00,50.59,50.59,50.5,50.52,219600.0,30.2241,30.2241,30.1703,30.1823,219600.0
2015-04-30 11:45:00,50.52,50.54,50.49,50.51,81800.0,30.1823,30.1942,30.1643,30.1763,81800.0
2015-04-30 11:50:00,50.5,50.51,50.47,50.48,127100.0,30.1703,30.1763,30.1524,30.1584,127100.0
2015-04-30 11:55:00,50.48,50.49,50.44,50.45,121000.0,30.1584,30.1643,30.1345,30.1404,121000.0
2015-04-30 12:00:00,50.45,50.46,50.42,50.45,105300.0,30.1404,30.1464,30.1225,30.1404,105300.0
2015-04-30 12:05:00,50.44,50.47,50.41,50.43,95700.0,30.1345,30.1524,30.1166,30.1285,95700.0
2015-04-30 12:10:00,50.43,50.48,50.42,50.48,69800.0,30.1285,30.1584,30.1225,30.1584,69800.0
2015-04-30 12:15:00,50.48,50.53,50.47,50.52,72900.0,30.1584,30.1882,30.1524,30.1823,72900.0
2015-04-30 12:20:00,50.52,50.55,50.51,50.54,62000.0,30.1823,30.2002,30.1763,30.1942,62000.0
2015-04-30 12:25:00,50.53,50.57,50.52,50.56,76200.0,30.1882,30.2121,30.1823,30.2062,76200.0
2015-04-30 12:30:00,50.56,50.56,50.48,50.54,86100.0,30.2062,30.2062,30.1584,30.1942,86100.0
2015-04-30 12:35:00,50.53,50.56,50.51,50.52,58700.0,30.1882,30.2062,30.1763,30.1823,58700.0
2015-04-30 12:40:00,50.52,50.53,50.5,50.52,51600.0,30.1823,30.1882,30.1703,30.1823,51600.0
2015-04-30 12:45:00,50.52,50.52,50.45,50.48,105700.0,30.1823,30.1823,30.1404,30.1584,105700.0
2015-04-30 12:50:00,50.49,50.5,50.43,50.43,85300.0,30.1643,30.1703,30.1285,30.1285,85300.0
2015-04-30 12:55:00,50.43,50.49,50.41,50.49,158900.0,30.1285,30.1643,30.1166,30.1643,158900.0
2015-04-30 13:00:00,50.49,50.54,50.47,50.53,74800.0,30.1643,30.1942,30.1524,30.1882,74800.0
2015-04-30 13:05:00,50.53,50.57,50.51,50.56,61800.0,30.1882,30.2121,30.1763,30.2062,61800.0
2015-04-30 13:10:00,50.57,50.57,50.52,50.53,73600.0,30.2121,30.2121,30.1823,30.1882,73600.0
2015-04-30 13:15:00,50.54,50.55,50.52,50.54,71100.0,30.1942,30.2002,30.1823,30.1942,71100.0
2015-04-30 13:20:00,50.54,50.56,50.49,50.49,47800.0,30.1942,30.2062,30.1643,30.1643,47800.0
2015-04-30 13:25:00,50.49,50.5,50.47,50.5,71900.0,30.1643,30.1703,30.1524,30.1703,71900.0
2015-04-30 13:30:00,50.5,50.52,50.49,50.52,122800.0,30.1703,30.1823,30.1643,30.1823,122800.0
2015-04-30 13:35:00,50.51,50.52,50.48,50.48,87300.0,30.1763,30.1823,30.1584,30.1584,87300.0
2015-04-30 13:40:00,50.49,50.49,50.45,50.46,97500.0,30.1643,30.1643,30.1404,30.1464,97500.0
2015-04-30 13:45:00,50.45,50.49,50.41,50.46,102300.0,30.1404,30.1643,30.1166,30.1464,102300.0
2015-04-30 13:50:00,50.46,50.49,50.44,50.48,73100.0,30.1464,30.1643,30.1345,30.1584,73100.0
2015-04-30 13:55:00,50.48,50.52,50.47,50.48,101900.0,30.1584,30.1823,30.1524,30.1584,101900.0
2015-04-30 14:00:00,50.49,50.5,50.47,50.49,133000.0,30.1643,30.1703,30.1524,30.1643,133000.0
2015-04-30 14:05:00,50.49,50.52,50.47,50.5,133500.0,30.1643,30.1823,30.1524,30.1703,133500.0
2015-04-30 14:10:00,50.51,50.58,50.5,50.57,118400.0,30.1763,30.2181,30.1703,30.2121,118400.0
2015-04-30 14:15:00,50.58,50.62,50.57,50.61,115300.0,30.2181,30.242,30.2121,30.236,115300.0
2015-04-30 14:20:00,50.62,50.65,50.5,50.51,268400.0,30.242,30.2599,30.1703,30.1763,268400.0
2015-04-30 14:25:00,50.52,50.54,50.5,50.52,96000.0,30.1823,30.1942,30.1703,30.1823,96000.0
2015-04-30 14:30:00,50.52,50.52,50.42,50.48,169400.0,30.1823,30.1823,30.1225,30.1584,169400.0
2015-04-30 14:35:00,50.48,50.5,50.46,50.48,102700.0,30.1584,30.1703,30.1464,30.1584,102700.0
2015-04-30 14:40:00,50.48,50.52,50.47,50.52,102100.0,30.1584,30.1823,30.1524,30.1823,102100.0
2015-04-30 14:45:00,50.51,50.52,50.4,50.43,154800.0,30.1763,30.1823,30.1106,30.1285,154800.0
2015-04-30 14:50:00,50.43,50.45,50.38,50.44,129900.0,30.1285,30.1404,30.0986,30.1345,129900.0
2015-04-30 14:55:00,50.44,50.44,50.31,50.32,160300.0,30.1345,30.1345,30.0568,30.0628,160300.0
2015-04-30 15:00:00,50.32,50.34,50.23,50.31,382900.0,30.0628,30.0747,30.009,30.0568,382900.0
2015-04-30 15:05:00,50.31,50.33,50.28,50.29,210700.0,30.0568,30.0688,30.0389,30.0449,210700.0
2015-04-30 15:10:00,50.29,50.34,50.24,50.33,296000.0,30.0449,30.0747,30.015,30.0688,296000.0
2015-04-30 15:15:00,50.33,50.41,50.32,50.32,320900.0,30.0688,30.1166,30.0628,30.0628,320900.0
2015-04-30 15:20:00,50.32,50.37,50.29,50.37,203500.0,30.0628,30.0927,30.0449,30.0927,203500.0
2015-04-30 15:25:00,50.36,50.41,50.32,50.4,285900.0,30.0867,30.1166,30.0628,30.1106,285900.0
2015-04-30 15:30:00,50.4,50.49,50.38,50.46,214900.0,30.1106,30.1643,30.0986,30.1464,214900.0
2015-04-30 15:35:00,50.46,50.47,50.41,50.41,197000.0,30.1464,30.1524,30.1166,30.1166,197000.0
2015-04-30 15:40:00,50.41,50.42,50.36,50.38,242500.0,30.1166,30.1225,30.0867,30.0986,242500.0
2015-04-30 15:45:00,50.37,50.43,50.35,50.42,324400.0,30.0927,30.1285,30.0807,30.1225,324400.0
2015-04-30 15:50:00,50.41,50.43,50.39,50.4,378200.0,30.1166,30.1285,30.1046,30.1106,378200.0
2015-04-30 15:55:00,50.4,50.48,50.4,50.45,1024200.0,30.1106,30.1584,30.1106,30.1404,1024200.0
2015-05-01 09:30:00,50.75,50.77,50.58,50.65,651400.0,30.3197,30.3316,30.2181,30.2599,651400.0
2015-05-01 09:35:00,50.65,50.65,50.51,50.52,153300.0,30.2599,30.2599,30.1763,30.1823,153300.0
2015-05-01 09:40:00,50.51,50.52,50.42,50.42,112900.0,30.1763,30.1823,30.1225,30.1225,112900.0
2015-05-01 09:45:00,50.42,50.47,50.38,50.39,107300.0,30.1225,30.1524,30.0986,30.1046,107300.0
2015-05-01 09:50:00,50.39,50.47,50.39,50.4,186800.0,30.1046,30.1524,30.1046,30.1106,186800.0
2015-05-01 09:55:00,50.4,50.43,50.33,50.34,181400.0,30.1106,30.1285,30.0688,30.0747,181400.0
2015-05-01 10:00:00,50.33,50.38,50.3,50.33,188700.0,30.0688,30.0986,30.0508,30.0688,188700.0
2015-05-01 10:05:00,50.33,50.35,50.2,50.24,211000.0,30.0688,30.0807,29.9911,30.015,211000.0
2015-05-01 10:10:00,50.23,50.25,50.15,50.16,162200.0,30.009,30.021,29.9612,29.9672,162200.0
2015-05-01 10:15:00,50.16,50.25,50.15,50.2,196500.0,29.9672,30.021,29.9612,29.9911,196500.0
2015-05-01 10:20:00,50.2,50.26,50.17,50.18,113800.0,29.9911,30.0269,29.9732,29.9791,113800.0
2015-05-01 10:25:00,50.18,50.23,50.18,50.22,140700.0,29.9791,30.009,29.9791,30.003,140700.0
2015-05-01 10:30:00,50.22,50.26,50.18,50.22,192700.0,30.003,30.0269,29.9791,30.003,192700.0
2015-05-01 10:35:00,50.22,50.24,50.16,50.18,179400.0,30.003,30.015,29.9672,29.9791,179400.0
2015-05-01 10:40:00,50.17,50.18,50.07,50.13,238400.0,29.9732,29.9791,29.9134,29.9493,238400.0
2015-05-01 10:45:00,50.13,50.16,50.12,50.15,186300.0,29.9493,29.9672,29.9433,29.9612,186300.0
2015-05-01 10:50:00,50.16,50.24,50.16,50.23,211200.0,29.9672,30.015,29.9672,30.009,211200.0
2015-05-01 10:55:00,50.24,50.28,50.23,50.27,246600.0,30.015,30.0389,30.009,30.0329,246600.0
2015-05-01 11:00:00,50.27,50.33,50.26,50.3,189800.0,30.0329,30.0688,30.0269,30.0508,189800.0
2015-05-01 11:05:00,50.3,50.3,50.28,50.29,70100.0,30.0508,30.0508,30.0389,30.0449,70100.0
2015-05-01 11:10:00,50.3,50.33,50.29,50.33,62600.0,30.0508,30.0688,30.0449,30.0688,62600.0
2015-05-01 11:15:00,50.33,50.36,50.32,50.36,154200.0,30.0688,30.0867,30.0628,30.0867,154200.0
2015-05-01 11:20:00,50.35,50.39,50.33,50.38,287800.0,30.0807,30.1046,30.0688,30.0986,287800.0
2015-05-01 11:25:00,50.38,50.46,50.37,50.45,140100.0,30.0986,30.1464,30.0927,30.1404,140100.0
2015-05-01 11:30:00,50.45,50.46,50.41,50.41,110100.0,30.1404,30.1464,30.1166,30.1166,110100.0
2015-05-01 11:35:00,50.42,50.44,50.41,50.43,66700.0,30.1225,30.1345,30.1166,30.1285,66700.0
2015-05-01 11:40:00,50.44,50.44,50.4,50.43,83300.0,30.1345,30.1345,30.1106,30.1285,83300.0
2015-05-01 11:45:00,50.43,50.44,50.39,50.43,77400.0,30.1285,30.1345,30.1046,30.1285,77400.0
2015-05-01 11:50:00,50.43,50.44,50.34,50.34,120500.0,30.1285,30.1345,30.0747,30.0747,120500.0
2015-05-01 11:55:00,50.35,50.38,50.34,50.35,92500.0,30.0807,30.0986,30.0747,30.0807,92500.0
2015-05-01 12:00:00,50.36,50.37,50.3,50.3,123900.0,30.0867,30.0927,30.0508,30.0508,123900.0
2015-05-01 12:05:00,50.3,50.31,50.14,50.15,239000.0,30.0508,30.0568,29.9552,29.9612,239000.0
2015-05-01 12:10:00,50.15,50.18,50.12,50.14,100600.0,29.9612,29.9791,29.9433,29.9552,100600.0
2015-05-01 12:15:00,50.14,50.17,50.13,50.16,91800.0,29.9552,29.9732,29.9493,29.9672,91800.0
2015-05-01 12:20:00,50.16,50.18,50.14,50.14,107600.0,29.9672,29.9791,29.9552,29.9552,107600.0
2015-05-01 12:25:00,50.14,50.18,50.14,50.18,58800.0,29.9552,29.9791,29.9552,29.9791,58800.0
2015-05-01 12:30:00,50.18,50.2,50.15,50.15,91900.0,29.9791,29.9911,29.9612,29.9612,91900.0
2015-05-01 12:35:00,50.16,50.16,50.09,50.11,130300.0,29.9672,29.9672,29.9254,29.9373,130300.0
2015-05-01 12:40:00,50.11,50.11,50.07,50.09,114300.0,29.9373,29.9373,29.9134,29.9254,114300.0
2015-05-01 12:45:00,50.09,50.15,50.08,50.13,158700.0,29.9254,29.9612,29.9194,29.9493,158700.0
2015-05-01 12:50:00,50.13,50.13,50.11,50.13,64100.0,29.9493,29.9493,29.9373,29.9493,64100.0
2015-05-01 12:55:00,50.13,50.16,50.11,50.12,119700.0,29.9493,29.9672,29.9373,29.9433,119700.0
2015-05-01 13:00:00,50.12,50.12,50.09,50.12,83100.0,29.9433,29.9433,29.9254,29.9433,83100.0
2015-05-01 13:05:00,50.11,50.12,50.1,50.1,48200.0,29.9373,29.9433,29.9313,29.9313,48200.0
2015-05-01 13:10:00,50.11,50.11,50.09,50.11,64700.0,29.9373,29.9373,29.9254,29.9373,64700.0
2015-05-01 13:15:00,50.11,50.15,50.1,50.13,101200.0,29.9373,29.9612,29.9313,29.9493,101200.0
2015-05-01 13:20:00,50.13,50.13,50.09,50.09,99200.0,29.9493,29.9493,29.9254,29.9254,99200.0
2015-05-01 13:25:00,50.09,50.1,50.05,50.08,118000.0,29.9254,29.9313,29.9015,29.9194,118000.0
2015-05-01 13:30:00,50.09,50.1,50.06,50.08,110600.0,29.9254,29.9313,29.9074,29.9194,110600.0
2015-05-01 13:35:00,50.09,50.11,50.07,50.11,67700.0,29.9254,29.9373,29.9134,29.9373,67700.0
2015-05-01 13:40:00,50.11,50.16,50.1,50.16,130000.0,29.9373,29.9672,29.9313,29.9672,130000.0
2015-05-01 13:45:00,50.15,50.19,50.14,50.19,105400.0,29.9612,29.9851,29.9552,29.9851,105400.0
2015-05-01 13:50:00,50.18,50.35,50.18,50.3,332100.0,29.9791,30.0807,29.9791,30.0508,332100.0
2015-05-01 13:55:00,50.3,50.34,50.3,50.32,81900.0,30.0508,30.0747,30.0508,30.0628,81900.0
2015-05-01 14:00:00,50.32,50.34,50.26,50.31,95100.0,30.0628,30.0747,30.0269,30.0568,95100.0
2015-05-01 14:05:00,50.3,50.33,50.29,50.33,88000.0,30.0508,30.0688,30.0449,30.0688,88000.0
2015-05-01 14:10:00,50.33,50.35,50.3,50.31,87200.0,30.0688,30.0807,30.0508,30.0568,87200.0
2015-05-01 14:15:00,50.3,50.33,50.3,50.32,83500.0,30.0508,30.0688,30.0508,30.0628,83500.0
2015-05-01 14:20:00,50.33,50.33,50.3,50.33,89000.0,30.0688,30.0688,30.0508,30.0688,89000.0
2015-05-01 14:25:00,50.33,50.48,50.32,50.46,166400.0,30.0688,30.1584,30.0628,30.1464,166400.0
2015-05-01 14:30:00,50.46,50.48,50.39,50.39,164100.0,30.1464,30.1584,30.1046,30.1046,164100.0
2015-05-01 14:35:00,50.4,50.41,50.37,50.38,71500.0,30.1106,30.1166,30.0927,30.0986,71500.0
2015-05-01 14:40:00,50.39,50.4,50.36,50.37,113200.0,30.1046,30.1106,30.0867,30.0927,113200.0
2015-05-01 14:45:00,50.38,50.39,50.36,50.37,111000.0,30.0986,30.1046,30.0867,30.0927,111000.0
2015-05-01 14:50:00,50.36,50.37,50.3,50.3,119500.0,30.0867,30.0927,30.0508,30.0508,119500.0
2015-05-01 14:55:00,50.3,50.31,50.24,50.24,267100.0,30.0508,30.0568,30.015,30.015,267100.0
2015-05-01 15:00:00,50.24,50.26,50.23,50.25,81000.0,30.015,30.0269,30.009,30.021,81000.0
2015-05-01 15:05:00,50.24,50.27,50.24,50.27,57400.0,30.015,30.0329,30.015,30.0329,57400.0
2015-05-01 15:10:00,50.27,50.28,50.26,50.28,70300.0,30.0329,30.0389,30.0269,30.0389,70300.0
2015-05-01 15:15:00,50.27,50.3,50.25,50.25,182800.0,30.0329,30.0508,30.021,30.021,182800.0
2015-05-01 15:20:00,50.26,50.26,50.21,50.23,149300.0,30.0269,30.0269,29.9971,30.009,149300.0
2015-05-01 15:25:00,50.23,50.23,50.18,50.2,134200.0,30.009,30.009,29.9791,29.9911,134200.0
2015-05-01 15:30:00,50.2,50.25,50.19,50.23,136200.0,29.9911,30.021,29.9851,30.009,136200.0
2015-05-01 15:35:00,50.24,50.28,50.23,50.28,155700.0,30.015,30.0389,30.009,30.0389,155700.0
2015-05-01 15:40:00,50.27,50.37,50.27,50.32,263600.0,30.0329,30.0927,30.0329,30.0628,263600.0
2015-05-01 15:45:00,50.32,50.41,50.31,50.39,346800.0,30.0628,30.1166,30.0568,30.1046,346800.0
2015-05-01 15:50:00,50.39,50.4,50.35,50.37,402600.0,30.1046,30.1106,30.0807,30.0927,402600.0
2015-05-01 15:55:00,50.37,50.43,50.36,50.41,769000.0,30.0927,30.1285,30.0867,30.1166,769000.0
2015-05-04 09:30:00,50.42,50.46,50.29,50.35,281900.0,30.1225,30.1464,30.0449,30.0807,281900.0
2015-05-04 09:35:00,50.35,50.54,50.34,50.53,134600.0,30.0807,30.1942,30.0747,30.1882,134600.0
2015-05-04 09:40:00,50.53,50.63,50.53,50.59,108300.0,30.1882,30.248,30.1882,30.2241,108300.0
2015-05-04 09:45:00,50.59,50.66,50.54,50.64,107000.0,30.2241,30.2659,30.1942,30.254,107000.0
2015-05-04 09:50:00,50.64,50.67,50.63,50.65,110800.0,30.254,30.2719,30.248,30.2599,110800.0
2015-05-04 09:55:00,50.65,50.76,50.63,50.75,308500.0,30.2599,30.3257,30.248,30.3197,308500.0
2015-05-04 10:00:00,50.75,50.86,50.74,50.79,395500.0,30.3197,30.3854,30.3137,30.3436,395500.0
2015-05-04 10:05:00,50.8,50.81,50.74,50.74,165400.0,30.3495,30.3555,30.3137,30.3137,165400.0
2015-05-04 10:10:00,50.73,50.8,50.71,50.74,199900.0,30.3077,30.3495,30.2958,30.3137,199900.0
2015-05-04 10:15:00,50.74,50.75,50.69,50.7,82700.0,30.3137,30.3197,30.2838,30.2898,82700.0
2015-05-04 10:20:00,50.71,50.71,50.65,50.66,54200.0,30.2958,30.2958,30.2599,30.2659,54200.0
2015-05-04 10:25:00,50.65,50.69,50.63,50.67,79800.0,30.2599,30.2838,30.248,30.2719,79800.0
2015-05-04 10:30:00,50.67,50.68,50.62,50.66,75400.0,30.2719,30.2779,30.242,30.2659,75400.0
2015-05-04 10:35:00,50.66,50.74,50.65,50.73,91800.0,30.2659,30.3137,30.2599,30.3077,91800.0
2015-05-04 10:40:00,50.73,50.75,50.66,50.7,115200.0,30.3077,30.3197,30.2659,30.2898,115200.0
2015-05-04 10:45:00,50.7,50.7,50.66,50.66,58800.0,30.2898,30.2898,30.2659,30.2659,58800.0
2015-05-04 10:50:00,50.66,50.71,50.66,50.67,62600.0,30.2659,30.2958,30.2659,30.2719,62600.0
2015-05-04 10:55:00,50.67,50.71,50.66,50.69,72900.0,30.2719,30.2958,30.2659,30.2838,72900.0
2015-05-04 11:00:00,50.69,50.71,50.67,50.7,73200.0,30.2838,30.2958,30.2719,30.2898,73200.0
2015-05-04 11:05:00,50.7,50.72,50.68,50.69,92800.0,30.2898,30.3018,30.2779,30.2838,92800.0
2015-05-04 11:10:00,50.7,50.75,50.69,50.71,98000.0,30.2898,30.3197,30.2838,30.2958,98000.0
2015-05-04 11:15:00,50.71,50.72,50.6,50.6,167500.0,30.2958,30.3018,30.2301,30.2301,167500.0
2015-05-04 11:20:00,50.61,50.61,50.54,50.54,108900.0,30.236,30.236,30.1942,30.1942,108900.0
2015-05-04 11:25:00,50.54,50.57,50.51,50.52,229500.0,30.1942,30.2121,30.1763,30.1823,229500.0
2015-05-04 11:30:00,50.52,50.54,50.48,50.48,153900.0,30.1823,30.1942,30.1584,30.1584,153900.0
2015-05-04 11:35:00,50.48,50.52,50.48,50.51,191500.0,30.1584,30.1823,30.1584,30.1763,191500.0
2015-05-04 11:40:00,50.51,50.53,50.49,50.5,155500.0,30.1763,30.1882,30.1643,30.1703,155500.0
2015-05-04 11:45:00,50.5,50.55,50.49,50.49,105300.0,30.1703,30.2002,30.1643,30.1643,105300.0
2015-05-04 11:50:00,50.49,50.51,50.48,50.5,88700.0,30.1643,30.1763,30.1584,30.1703,88700.0
2015-05-04 11:55:00,50.5,50.52,50.49,50.51,101200.0,30.1703,30.1823,30.1643,30.1763,101200.0
2015-05-04 12:00:00,50.5,50.52,50.49,50.5,152600.0,30.1703,30.1823,30.1643,30.1703,152600.0
2015-05-04 12:05:00,50.5,50.51,50.49,50.5,83700.0,30.1703,30.1763,30.1643,30.1703,83700.0
2015-05-04 12:10:00,50.5,50.5,50.46,50.46,82800.0,30.1703,30.1703,30.1464,30.1464,82800.0
2015-05-04 12:15:00,50.46,50.47,50.43,50.45,163400.0,30.1464,30.1524,30.1285,30.1404,163400.0
2015-05-04 12:20:00,50.45,50.46,50.41,50.41,122900.0,30.1404,30.1464,30.1166,30.1166,122900.0
2015-05-04 12:25:00,50.41,50.42,50.39,50.41,110400.0,30.1166,30.1225,30.1046,30.1166,110400.0
2015-05-04 12:30:00,50.41,50.49,50.41,50.46,120700.0,30.1166,30.1643,30.1166,30.1464,120700.0
2015-05-04 12:35:00,50.46,50.5,50.45,50.48,88500.0,30.1464,30.1703,30.1404,30.1584,88500.0
2015-05-04 12:40:00,50.47,50.5,50.46,50.49,56100.0,30.1524,30.1703,30.1464,30.1643,56100.0
2015-05-04 12:45:00,50.49,50.5,50.46,50.47,70300.0,30.1643,30.1703,30.1464,30.1524,70300.0
2015-05-04 12:50:00,50.47,50.49,50.46,50.48,58800.0,30.1524,30.1643,30.1464,30.1584,58800.0
2015-05-04 12:55:00,50.47,50.49,50.45,50.46,69300.0,30.1524,30.1643,30.1404,30.1464,69300.0
2015-05-04 13:00:00,50.46,50.46,50.39,50.4,147200.0,30.1464,30.1464,30.1046,30.1106,147200.0
2015-05-04 13:05:00,50.4,50.44,50.38,50.44,93500.0,30.1106,30.1345,30.0986,30.1345,93500.0
2015-05-04 13:10:00,50.45,50.48,50.44,50.47,58100.0,30.1404,30.1584,30.1345,30.1524,58100.0
2015-05-04 13:15:00,50.47,50.5,50.44,50.5,84100.0,30.1524,30.1703,30.1345,30.1703,84100.0
2015-05-04 13:20:00,50.49,50.5,50.44,50.45,152200.0,30.1643,30.1703,30.1345,30.1404,152200.0
2015-05-04 13:25:00,50.46,50.47,50.44,50.45,146200.0,30.1464,30.1524,30.1345,30.1404,146200.0
2015-05-04 13:30:00,50.46,50.46,50.44,50.44,45100.0,30.1464,30.1464,30.1345,30.1345,45100.0
2015-05-04 13:35:00,50.45,50.46,50.44,50.46,64000.0,30.1404,30.1464,30.1345,30.1464,64000.0
2015-05-04 13:40:00,50.46,50.47,50.44,50.47,67700.0,30.1464,30.1524,30.1345,30.1524,67700.0
2015-05-04 13:45:00,50.47,50.5,50.46,50.5,103100.0,30.1524,30.1703,30.1464,30.1703,103100.0
2015-05-04 13:50:00,50.49,50.51,50.45,50.46,108000.0,30.1643,30.1763,30.1404,30.1464,108000.0
2015-05-04 13:55:00,50.47,50.53,50.46,50.52,106800.0,30.1524,30.1882,30.1464,30.1823,106800.0
2015-05-04 14:00:00,50.53,50.54,50.51,50.54,91500.0,30.1882,30.1942,30.1763,30.1942,91500.0
2015-05-04 14:05:00,50.53,50.54,50.49,50.54,117900.0,30.1882,30.1942,30.1643,30.1942,117900.0
2015-05-04 14:10:00,50.54,50.59,50.53,50.58,83300.0,30.1942,30.2241,30.1882,30.2181,83300.0
2015-05-04 14:15:00,50.58,50.62,50.58,50.62,53200.0,30.2181,30.242,30.2181,30.242,53200.0
2015-05-04 14:20:00,50.62,50.64,50.58,50.59,153200.0,30.242,30.254,30.2181,30.2241,153200.0
2015-05-04 14:25:00,50.6,50.61,50.59,50.6,73700.0,30.2301,30.236,30.2241,30.2301,73700.0
2015-05-04 14:30:00,50.6,50.61,50.56,50.56,149300.0,30.2301,30.236,30.2062,30.2062,149300.0
2015-05-04 14:35:00,50.57,50.57,50.53,50.53,166300.0,30.2121,30.2121,30.1882,30.1882,166300.0
2015-05-04 14:40:00,50.54,50.54,50.52,50.54,71800.0,30.1942,30.1942,30.1823,30.1942,71800.0
2015-05-04 14:45:00,50.54,50.54,50.52,50.53,81900.0,30.1942,30.1942,30.1823,30.1882,81900.0
2015-05-04 14:50:00,50.52,50.53,50.48,50.5,86000.0,30.1823,30.1882,30.1584,30.1703,86000.0
2015-05-04 14:55:00,50.49,50.51,50.49,50.5,60900.0,30.1643,30.1763,30.1643,30.1703,60900.0
2015-05-04 15:00:00,50.5,50.51,50.48,50.48,97500.0,30.1703,30.1763,30.1584,30.1584,97500.0
2015-05-04 15:05:00,50.48,50.51,50.48,50.5,60000.0,30.1584,30.1763,30.1584,30.1703,60000.0
2015-05-04 15:10:00,50.51,50.54,50.5,50.53,91300.0,30.1763,30.1942,30.1703,30.1882,91300.0
2015-05-04 15:15:00,50.53,50.6,50.52,50.59,134200.0,30.1882,30.2301,30.1823,30.2241,134200.0
2015-05-04 15:20:00,50.59,50.6,50.57,50.58,154200.0,30.2241,30.2301,30.2121,30.2181,154200.0
2015-05-04 15:25:00,50.59,50.59,50.55,50.57,167500.0,30.2241,30.2241,30.2002,30.2121,167500.0
2015-05-04 15:30:00,50.57,50.62,50.57,50.62,145900.0,30.2121,30.242,30.2121,30.242,145900.0
2015-05-04 15:35:00,50.62,50.62,50.55,50.57,179800.0,30.242,30.242,30.2002,30.2121,179800.0
2015-05-04 15:40:00,50.57,50.57,50.51,50.53,164700.0,30.2121,30.2121,30.1763,30.1882,164700.0
2015-05-04 15:45:00,50.54,50.54,50.49,50.5,177400.0,30.1942,30.1942,30.1643,30.1703,177400.0
2015-05-04 15:50:00,50.5,50.5,50.48,50.5,338600.0,30.1703,30.1703,30.1584,30.1703,338600.0
2015-05-04 15:55:00,50.5,50.55,50.49,50.51,797300.0,30.1703,30.2002,30.1643,30.1763,797300.0
2015-05-05 09:30:00,50.69,50.69,50.51,50.59,320600.0,30.2838,30.2838,30.1763,30.2241,320600.0
2015-05-05 09:35:00,50.62,50.62,50.44,50.45,130000.0,30.242,30.242,30.1345,30.1404,130000.0
2015-05-05 09:40:00,50.44,50.54,50.44,50.47,78100.0,30.1345,30.1942,30.1345,30.1524,78100.0
2015-05-05 09:45:00,50.47,50.48,50.4,50.45,112400.0,30.1524,30.1584,30.1106,30.1404,112400.0
2015-05-05 09:50:00,50.45,50.47,50.42,50.44,153600.0,30.1404,30.1524,30.1225,30.1345,153600.0
2015-05-05 09:55:00,50.43,50.43,50.3,50.32,212200.0,30.1285,30.1285,30.0508,30.0628,212200.0
2015-05-05 10:00:00,50.32,50.4,50.31,50.36,160800.0,30.0628,30.1106,30.0568,30.0867,160800.0
2015-05-05 10:05:00,50.36,50.42,50.31,50.34,204900.0,30.0867,30.1225,30.0568,30.0747,204900.0
2015-05-05 10:10:00,50.34,50.46,50.33,50.42,365700.0,30.0747,30.1464,30.0688,30.1225,365700.0
2015-05-05 10:15:00,50.42,50.42,50.35,50.39,145200.0,30.1225,30.1225,30.0807,30.1046,145200.0
2015-05-05 10:20:00,50.4,50.46,50.36,50.46,180800.0,30.1106,30.1464,30.0867,30.1464,180800.0
2015-05-05 10:25:00,50.45,50.5,50.44,50.45,145700.0,30.1404,30.1703,30.1345,30.1404,145700.0
2015-05-05 10:30:00,50.45,50.46,50.34,50.35,132800.0,30.1404,30.1464,30.0747,30.0807,132800.0
2015-05-05 10:35:00,50.35,50.4,50.34,50.37,102200.0,30.0807,30.1106,30.0747,30.0927,102200.0
2015-05-05 10:40:00,50.37,50.45,50.34,50.42,209700.0,30.0927,30.1404,30.0747,30.1225,209700.0
2015-05-05 10:45:00,50.42,50.5,50.42,50.47,147700.0,30.1225,30.1703,30.1225,30.1524,147700.0
2015-05-05 10:50:00,50.47,50.5,50.41,50.42,109400.0,30.1524,30.1703,30.1166,30.1225,109400.0
2015-05-05 10:55:00,50.42,50.42,50.33,50.36,181400.0,30.1225,30.1225,30.0688,30.0867,181400.0
2015-05-05 11:00:00,50.35,50.35,50.28,50.29,155200.0,30.0807,30.0807,30.0389,30.0449,155200.0
2015-05-05 11:05:00,50.29,50.31,50.22,50.25,146700.0,30.0449,30.0568,30.003,30.021,146700.0
2015-05-05 11:10:00,50.25,50.33,50.25,50.26,275500.0,30.021,30.0688,30.021,30.0269,275500.0
2015-05-05 11:15:00,50.27,50.27,50.24,50.26,175300.0,30.0329,30.0329,30.015,30.0269,175300.0
2015-05-05 11:20:00,50.26,50.3,50.24,50.3,237000.0,30.0269,30.0508,30.015,30.0508,237000.0
2015-05-05 11:25:00,50.3,50.35,50.28,50.35,254000.0,30.0508,30.0807,30.0389,30.0807,254000.0
2015-05-05 11:30:00,50.34,50.34,50.29,50.33,221900.0,30.0747,30.0747,30.0449,30.0688,221900.0
2015-05-05 11:35:00,50.32,50.34,50.27,50.29,176500.0,30.0628,30.0747,30.0329,30.0449,176500.0
2015-05-05 11:40:00,50.28,50.36,50.27,50.36,143800.0,30.0389,30.0867,30.0329,30.0867,143800.0
2015-05-05 11:45:00,50.36,50.4,50.33,50.39,116900.0,30.0867,30.1106,30.0688,30.1046,116900.0
2015-05-05 11:50:00,50.38,50.39,50.33,50.35,92000.0,30.0986,30.1046,30.0688,30.0807,92000.0
2015-05-05 11:55:00,50.34,50.42,50.33,50.4,110800.0,30.0747,30.1225,30.0688,30.1106,110800.0
2015-05-05 12:00:00,50.4,50.43,50.4,50.41,122300.0,30.1106,30.1285,30.1106,30.1166,122300.0
2015-05-05 12:05:00,50.4,50.41,50.37,50.38,58200.0,30.1106,30.1166,30.0927,30.0986,58200.0
2015-05-05 12:10:00,50.39,50.39,50.35,50.37,79200.0,30.1046,30.1046,30.0807,30.0927,79200.0
2015-05-05 12:15:00,50.37,50.42,50.37,50.41,84000.0,30.0927,30.1225,30.0927,30.1166,84000.0
2015-05-05 12:20:00,50.4,50.44,50.4,50.41,78300.0,30.1106,30.1345,30.1106,30.1166,78300.0
2015-05-05 12:25:00,50.41,50.42,50.38,50.4,87500.0,30.1166,30.1225,30.0986,30.1106,87500.0
2015-05-05 12:30:00,50.4,50.42,50.38,50.4,55400.0,30.1106,30.1225,30.0986,30.1106,55400.0
2015-05-05 12:35:00,50.4,50.43,50.39,50.41,47400.0,30.1106,30.1285,30.1046,30.1166,47400.0
2015-05-05 12:40:00,50.41,50.41,50.35,50.37,72600.0,30.1166,30.1166,30.0807,30.0927,72600.0
2015-05-05 12:45:00,50.37,50.39,50.36,50.39,46500.0,30.0927,30.1046,30.0867,30.1046,46500.0
2015-05-05 12:50:00,50.39,50.4,50.33,50.34,75000.0,30.1046,30.1106,30.0688,30.0747,75000.0
2015-05-05 12:55:00,50.34,50.35,50.29,50.31,59900.0,30.0747,30.0807,30.0449,30.0568,59900.0
2015-05-05 13:00:00,50.31,50.33,50.3,50.31,67000.0,30.0568,30.0688,30.0508,30.0568,67000.0
2015-05-05 13:05:00,50.32,50.32,50.27,50.29,50700.0,30.0628,30.0628,30.0329,30.0449,50700.0
2015-05-05 13:10:00,50.29,50.29,50.26,50.27,63000.0,30.0449,30.0449,30.0269,30.0329,63000.0
2015-05-05 13:15:00,50.26,50.28,50.23,50.25,87100.0,30.0269,30.0389,30.009,30.021,87100.0
2015-05-05 13:20:00,50.24,50.25,50.18,50.2,162200.0,30.015,30.021,29.9791,29.9911,162200.0
2015-05-05 13:25:00,50.2,50.22,50.18,50.21,72700.0,29.9911,30.003,29.9791,29.9971,72700.0
2015-05-05 13:30:00,50.21,50.23,50.2,50.21,71000.0,29.9971,30.009,29.9911,29.9971,71000.0
2015-05-05 13:35:00,50.22,50.27,50.2,50.27,69700.0,30.003,30.0329,29.9911,30.0329,69700.0
2015-05-05 13:40:00,50.26,50.28,50.23,50.25,70100.0,30.0269,30.0389,30.009,30.021,70100.0
2015-05-05 13:45:00,50.26,50.28,50.24,50.24,55800.0,30.0269,30.0389,30.015,30.015,55800.0
2015-05-05 13:50:00,50.25,50.28,50.21,50.22,48600.0,30.021,30.0389,29.9971,30.003,48600.0
2015-05-05 13:55:00,50.22,50.23,50.19,50.22,65200.0,30.003,30.009,29.9851,30.003,65200.0
2015-05-05 14:00:00,50.23,50.23,50.15,50.15,131200.0,30.009,30.009,29.9612,29.9612,131200.0
2015-05-05 14:05:00,50.15,50.19,50.11,50.18,114200.0,29.9612,29.9851,29.9373,29.9791,114200.0
2015-05-05 14:10:00,50.18,50.22,50.17,50.2,93100.0,29.9791,30.003,29.9732,29.9911,93100.0
2015-05-05 14:15:00,50.21,50.27,50.19,50.27,87800.0,29.9971,30.0329,29.9851,30.0329,87800.0
2015-05-05 14:20:00,50.27,50.31,50.23,50.25,186400.0,30.0329,30.0568,30.009,30.021,186400.0
2015-05-05 14:25:00,50.24,50.25,50.19,50.21,77700.0,30.015,30.021,29.9851,29.9971,77700.0
2015-05-05 14:30:00,50.21,50.23,50.19,50.23,59500.0,29.9971,30.009,29.9851,30.009,59500.0
2015-05-05 14:35:00,50.23,50.24,50.21,50.23,62700.0,30.009,30.015,29.9971,30.009,62700.0
2015-05-05 14:40:00,50.23,50.24,50.14,50.15,124400.0,30.009,30.015,29.9552,29.9612,124400.0
2015-05-05 14:45:00,50.14,50.17,50.13,50.14,68700.0,29.9552,29.9732,29.9493,29.9552,68700.0
2015-05-05 14:50:00,50.14,50.15,50.09,50.09,76300.0,29.9552,29.9612,29.9254,29.9254,76300.0
2015-05-05 14:55:00,50.09,50.13,50.08,50.12,104100.0,29.9254,29.9493,29.9194,29.9433,104100.0
2015-05-05 15:00:00,50.13,50.14,50.09,50.1,195400.0,29.9493,29.9552,29.9254,29.9313,195400.0
2015-05-05 15:05:00,50.1,50.11,50.08,50.08,137300.0,29.9313,29.9373,29.9194,29.9194,137300.0
2015-05-05 15:10:00,50.08,50.12,50.07,50.12,167200.0,29.9194,29.9433,29.9134,29.9433,167200.0
2015-05-05 15:15:00,50.12,50.13,50.09,50.1,221800.0,29.9433,29.9493,29.9254,29.9313,221800.0
2015-05-05 15:20:00,50.1,50.11,50.06,50.11,170000.0,29.9313,29.9373,29.9074,29.9373,170000.0
2015-05-05 15:25:00,50.11,50.16,50.1,50.14,135900.0,29.9373,29.9672,29.9313,29.9552,135900.0
2015-05-05 15:30:00,50.14,50.17,50.11,50.17,148300.0,29.9552,29.9732,29.9373,29.9732,148300.0
2015-05-05 15:35:00,50.17,50.19,50.14,50.15,200600.0,29.9732,29.9851,29.9552,29.9612,200600.0
2015-05-05 15:40:00,50.16,50.17,50.12,50.15,303800.0,29.9672,29.9732,29.9433,29.9612,303800.0
2015-05-05 15:45:00,50.15,50.15,50.1,50.12,266600.0,29.9612,29.9612,29.9313,29.9433,266600.0
2015-05-05 15:50:00,50.13,50.13,50.06,50.07,307600.0,29.9493,29.9493,29.9074,29.9134,307600.0
2015-05-05 15:55:00,50.08,50.14,50.07,50.1,517000.0,29.9194,29.9552,29.9134,29.9313,517000.0
2015-05-06 09:30:00,50.07,50.17,50.02,50.03,298600.0,29.9134,29.9732,29.8836,29.8895,298600.0
2015-05-06 09:35:00,50.03,50.04,49.87,49.94,260800.0,29.8895,29.8955,29.7939,29.8358,260800.0
2015-05-06 09:40:00,49.94,49.99,49.75,49.76,194000.0,29.8358,29.8656,29.7222,29.7282,194000.0
2015-05-06 09:45:00,49.77,49.83,49.65,49.65,275600.0,29.7342,29.77,29.6625,29.6625,275600.0
2015-05-06 09:50:00,49.65,49.68,49.6,49.62,337400.0,29.6625,29.6804,29.6326,29.6446,337400.0
2015-05-06 09:55:00,49.61,49.73,49.6,49.69,234100.0,29.6386,29.7103,29.6326,29.6864,234100.0
2015-05-06 10:00:00,49.69,49.76,49.67,49.71,339000.0,29.6864,29.7282,29.6745,29.6983,339000.0
2015-05-06 10:05:00,49.7,49.79,49.62,49.64,282300.0,29.6924,29.7461,29.6446,29.6565,282300.0
2015-05-06 10:10:00,49.63,49.68,49.6,49.66,154800.0,29.6506,29.6804,29.6326,29.6685,154800.0
2015-05-06 10:15:00,49.67,49.75,49.65,49.71,163900.0,29.6745,29.7222,29.6625,29.6983,163900.0
2015-05-06 10:20:00,49.71,49.79,49.69,49.69,269500.0,29.6983,29.7461,29.6864,29.6864,269500.0
2015-05-06 10:25:00,49.7,49.75,49.67,49.74,135300.0,29.6924,29.7222,29.6745,29.7163,135300.0
2015-05-06 10:30:00,49.74,49.76,49.61,49.61,234500.0,29.7163,29.7282,29.6386,29.6386,234500.0
2015-05-06 10:35:00,49.61,49.67,49.6,49.64,298800.0,29.6386,29.6745,29.6326,29.6565,298800.0
2015-05-06 10:40:00,49.65,49.75,49.64,49.71,155900.0,29.6625,29.7222,29.6565,29.6983,155900.0
2015-05-06 10:45:00,49.71,49.83,49.71,49.8,141900.0,29.6983,29.77,29.6983,29.7521,141900.0
2015-05-06 10:50:00,49.81,49.82,49.74,49.75,92500.0,29.7581,29.7641,29.7163,29.7222,92500.0
2015-05-06 10:55:00,49.74,49.76,49.69,49.76,99400.0,29.7163,29.7282,29.6864,29.7282,99400.0
2015-05-06 11:00:00,49.76,49.77,49.71,49.76,71500.0,29.7282,29.7342,29.6983,29.7282,71500.0
2015-05-06 11:05:00,49.77,49.78,49.71,49.71,81900.0,29.7342,29.7402,29.6983,29.6983,81900.0
2015-05-06 11:10:00,49.72,49.72,49.65,49.65,107700.0,29.7043,29.7043,29.6625,29.6625,107700.0
2015-05-06 11:15:00,49.65,49.7,49.64,49.66,113700.0,29.6625,29.6924,29.6565,29.6685,113700.0
2015-05-06 11:20:00,49.66,49.71,49.62,49.71,121400.0,29.6685,29.6983,29.6446,29.6983,121400.0
2015-05-06 11:25:00,49.71,49.77,49.69,49.75,170600.0,29.6983,29.7342,29.6864,29.7222,170600.0
2015-05-06 11:30:00,49.77,49.8,49.75,49.76,107200.0,29.7342,29.7521,29.7222,29.7282,107200.0
2015-05-06 11:35:00,49.76,49.8,49.73,49.78,106000.0,29.7282,29.7521,29.7103,29.7402,106000.0
2015-05-06 11:40:00,49.79,49.9,49.78,49.9,133600.0,29.7461,29.8119,29.7402,29.8119,133600.0
2015-05-06 11:45:00,49.89,49.93,49.87,49.91,88100.0,29.8059,29.8298,29.7939,29.8178,88100.0
2015-05-06 11:50:00,49.91,49.91,49.84,49.84,74400.0,29.8178,29.8178,29.776,29.776,74400.0
2015-05-06 11:55:00,49.84,49.85,49.78,49.79,98800.0,29.776,29.782,29.7402,29.7461,98800.0
2015-05-06 12:00:00,49.79,49.8,49.75,49.75,113300.0,29.7461,29.7521,29.7222,29.7222,113300.0
2015-05-06 12:05:00,49.76,49.76,49.71,49.76,94400.0,29.7282,29.7282,29.6983,29.7282,94400.0
2015-05-06 12:10:00,49.76,49.78,49.73,49.74,81300.0,29.7282,29.7402,29.7103,29.7163,81300.0
2015-05-06 12:15:00,49.74,49.79,49.72,49.79,110300.0,29.7163,29.7461,29.7043,29.7461,110300.0
2015-05-06 12:20:00,49.79,49.79,49.75,49.78,63900.0,29.7461,29.7461,29.7222,29.7402,63900.0
2015-05-06 12:25:00,49.79,49.79,49.73,49.76,89400.0,29.7461,29.7461,29.7103,29.7282,89400.0
2015-05-06 12:30:00,49.76,49.78,49.72,49.78,69500.0,29.7282,29.7402,29.7043,29.7402,69500.0
2015-05-06 12:35:00,49.77,49.78,49.71,49.73,205900.0,29.7342,29.7402,29.6983,29.7103,205900.0
2015-05-06 12:40:00,49.73,49.75,49.68,49.68,57700.0,29.7103,29.7222,29.6804,29.6804,57700.0
2015-05-06 12:45:00,49.69,49.73,49.67,49.73,70900.0,29.6864,29.7103,29.6745,29.7103,70900.0
2015-05-06 12:50:00,49.72,49.73,49.67,49.68,91200.0,29.7043,29.7103,29.6745,29.6804,91200.0
2015-05-06 12:55:00,49.68,49.74,49.67,49.7,69900.0,29.6804,29.7163,29.6745,29.6924,69900.0
2015-05-06 13:00:00,49.7,49.71,49.67,49.69,116000.0,29.6924,29.6983,29.6745,29.6864,116000.0
2015-05-06 13:05:00,49.69,49.73,49.68,49.68,56500.0,29.6864,29.7103,29.6804,29.6804,56500.0
2015-05-06 13:10:00,49.69,49.74,49.68,49.7,46900.0,29.6864,29.7163,29.6804,29.6924,46900.0
2015-05-06 13:15:00,49.7,49.75,49.7,49.74,54700.0,29.6924,29.7222,29.6924,29.7163,54700.0
2015-05-06 13:20:00,49.73,49.75,49.72,49.72,90800.0,29.7103,29.7222,29.7043,29.7043,90800.0
2015-05-06 13:25:00,49.72,49.73,49.67,49.68,66100.0,29.7043,29.7103,29.6745,29.6804,66100.0
2015-05-06 13:30:00,49.68,49.68,49.59,49.6,172000.0,29.6804,29.6804,29.6267,29.6326,172000.0
2015-05-06 13:35:00,49.6,49.62,49.54,49.62,235600.0,29.6326,29.6446,29.5968,29.6446,235600.0
2015-05-06 13:40:00,49.62,49.62,49.56,49.57,122400.0,29.6446,29.6446,29.6087,29.6147,122400.0
2015-05-06 13:45:00,49.57,49.58,49.53,49.57,160700.0,29.6147,29.6207,29.5908,29.6147,160700.0
2015-05-06 13:50:00,49.56,49.57,49.51,49.52,87700.0,29.6087,29.6147,29.5789,29.5848,87700.0
2015-05-06 13:55:00,49.52,49.56,49.52,49.56,123600.0,29.5848,29.6087,29.5848,29.6087,123600.0
2015-05-06 14:00:00,49.55,49.61,49.54,49.59,124000.0,29.6028,29.6386,29.5968,29.6267,124000.0
2015-05-06 14:05:00,49.58,49.62,49.57,49.62,85800.0,29.6207,29.6446,29.6147,29.6446,85800.0
2015-05-06 14:10:00,49.61,49.62,49.58,49.59,106600.0,29.6386,29.6446,29.6207,29.6267,106600.0
2015-05-06 14:15:00,49.59,49.6,49.56,49.59,50100.0,29.6267,29.6326,29.6087,29.6267,50100.0
2015-05-06 14:20:00,49.6,49.6,49.57,49.59,93400.0,29.6326,29.6326,29.6147,29.6267,93400.0
2015-05-06 14:25:00,49.59,49.6,49.55,49.57,91700.0,29.6267,29.6326,29.6028,29.6147,91700.0
2015-05-06 14:30:00,49.58,49.59,49.54,49.58,275600.0,29.6207,29.6267,29.5968,29.6207,275600.0
2015-05-06 14:35:00,49.58,49.58,49.5,49.51,271700.0,29.6207,29.6207,29.5729,29.5789,271700.0
2015-05-06 14:40:00,49.51,49.52,49.45,49.5,293900.0,29.5789,29.5848,29.543,29.5729,293900.0
2015-05-06 14:45:00,49.5,49.52,49.45,49.51,112500.0,29.5729,29.5848,29.543,29.5789,112500.0
2015-05-06 14:50:00,49.51,49.53,49.5,49.53,108600.0,29.5789,29.5908,29.5729,29.5908,108600.0
2015-05-06 14:55:00,49.53,49.53,49.48,49.51,163200.0,29.5908,29.5908,29.5609,29.5789,163200.0
2015-05-06 15:00:00,49.51,49.56,49.5,49.5,205000.0,29.5789,29.6087,29.5729,29.5729,205000.0
2015-05-06 15:05:00,49.51,49.51,49.47,49.49,205800.0,29.5789,29.5789,29.555,29.5669,205800.0
2015-05-06 15:10:00,49.49,49.49,49.38,49.42,253800.0,29.5669,29.5669,29.5012,29.5251,253800.0
2015-05-06 15:15:00,49.43,49.45,49.35,49.37,308800.0,29.5311,29.543,29.4833,29.4952,308800.0
2015-05-06 15:20:00,49.37,49.48,49.37,49.48,319500.0,29.4952,29.5609,29.4952,29.5609,319500.0
2015-05-06 15:25:00,49.49,49.6,49.46,49.6,359300.0,29.5669,29.6326,29.549,29.6326,359300.0
2015-05-06 15:30:00,49.6,49.64,49.5,49.5,422600.0,29.6326,29.6565,29.5729,29.5729,422600.0
2015-05-06 15:35:00,49.5,49.61,49.49,49.6,197800.0,29.5729,29.6386,29.5669,29.6326,197800.0
2015-05-06 15:40:00,49.61,49.61,49.51,49.53,303100.0,29.6386,29.6386,29.5789,29.5908,303100.0
2015-05-06 15:45:00,49.53,49.59,49.51,49.58,251300.0,29.5908,29.6267,29.5789,29.6207,251300.0
2015-05-06 15:50:00,49.59,49.59,49.54,49.56,454500.0,29.6267,29.6267,29.5968,29.6087,454500.0
2015-05-06 15:55:00,49.56,49.66,49.56,49.66,868500.0,29.6087,29.6685,29.6087,29.6685,868500.0
2015-05-07 09:30:00,49.6,49.68,49.32,49.42,486300.0,29.6326,29.6804,29.4653,29.5251,486300.0
2015-05-07 09:35:00,49.42,49.46,49.33,49.4,189200.0,29.5251,29.549,29.4713,29.5131,189200.0
2015-05-07 09:40:00,49.4,49.49,49.36,49.45,123700.0,29.5131,29.5669,29.4892,29.543,123700.0
2015-05-07 09:45:00,49.46,49.48,49.37,49.46,161400.0,29.549,29.5609,29.4952,29.549,161400.0
2015-05-07 09:50:00,49.47,49.55,49.47,49.52,157100.0,29.555,29.6028,29.555,29.5848,157100.0
2015-05-07 09:55:00,49.51,49.57,49.49,49.56,281300.0,29.5789,29.6147,29.5669,29.6087,281300.0
2015-05-07 10:00:00,49.56,49.57,49.52,49.55,200600.0,29.6087,29.6147,29.5848,29.6028,200600.0
2015-05-07 10:05:00,49.56,49.6,49.52,49.54,135200.0,29.6087,29.6326,29.5848,29.5968,135200.0
2015-05-07 10:10:00,49.54,49.64,49.54,49.63,69000.0,29.5968,29.6565,29.5968,29.6506,69000.0
2015-05-07 10:15:00,49.63,49.66,49.59,49.64,94200.0,29.6506,29.6685,29.6267,29.6565,94200.0
2015-05-07 10:20:00,49.64,49.69,49.63,49.67,132000.0,29.6565,29.6864,29.6506,29.6745,132000.0
2015-05-07 10:25:00,49.67,49.69,49.53,49.59,135600.0,29.6745,29.6864,29.5908,29.6267,135600.0
2015-05-07 10:30:00,49.59,49.61,49.54,49.56,154300.0,29.6267,29.6386,29.5968,29.6087,154300.0
2015-05-07 10:35:00,49.56,49.57,49.54,49.57,81100.0,29.6087,29.6147,29.5968,29.6147,81100.0
2015-05-07 10:40:00,49.58,49.64,49.57,49.63,170400.0,29.6207,29.6565,29.6147,29.6506,170400.0
2015-05-07 10:45:00,49.63,49.65,49.59,49.6,80400.0,29.6506,29.6625,29.6267,29.6326,80400.0
2015-05-07 10:50:00,49.6,49.65,49.58,49.63,76600.0,29.6326,29.6625,29.6207,29.6506,76600.0
2015-05-07 10:55:00,49.62,49.63,49.6,49.61,65500.0,29.6446,29.6506,29.6326,29.6386,65500.0
2015-05-07 11:00:00,49.61,49.62,49.6,49.62,94400.0,29.6386,29.6446,29.6326,29.6446,94400.0
2015-05-07 11:05:00,49.62,49.64,49.58,49.64,61300.0,29.6446,29.6565,29.6207,29.6565,61300.0
2015-05-07 11:10:00,49.64,49.66,49.63,49.64,68200.0,29.6565,29.6685,29.6506,29.6565,68200.0
2015-05-07 11:15:00,49.64,49.66,49.59,49.6,117100.0,29.6565,29.6685,29.6267,29.6326,117100.0
2015-05-07 11:20:00,49.6,49.67,49.58,49.67,78500.0,29.6326,29.6745,29.6207,29.6745,78500.0
2015-05-07 11:25:00,49.67,49.68,49.65,49.67,108000.0,29.6745,29.6804,29.6625,29.6745,108000.0
2015-05-07 11:30:00,49.67,49.7,49.66,49.7,122200.0,29.6745,29.6924,29.6685,29.6924,122200.0
2015-05-07 11:35:00,49.7,49.73,49.69,49.71,88300.0,29.6924,29.7103,29.6864,29.6983,88300.0
2015-05-07 11:40:00,49.71,49.74,49.69,49.7,80800.0,29.6983,29.7163,29.6864,29.6924,80800.0
2015-05-07 11:45:00,49.7,49.74,49.69,49.73,77900.0,29.6924,29.7163,29.6864,29.7103,77900.0
2015-05-07 11:50:00,49.73,49.73,49.71,49.72,45800.0,29.7103,29.7103,29.6983,29.7043,45800.0
2015-05-07 11:55:00,49.71,49.73,49.7,49.72,175400.0,29.6983,29.7103,29.6924,29.7043,175400.0
2015-05-07 12:00:00,49.73,49.74,49.7,49.73,54300.0,29.7103,29.7163,29.6924,29.7103,54300.0
2015-05-07 12:05:00,49.73,49.74,49.65,49.66,94700.0,29.7103,29.7163,29.6625,29.6685,94700.0
2015-05-07 12:10:00,49.66,49.71,49.65,49.69,48400.0,29.6685,29.6983,29.6625,29.6864,48400.0
2015-05-07 12:15:00,49.69,49.78,49.68,49.77,48900.0,29.6864,29.7402,29.6804,29.7342,48900.0
2015-05-07 12:20:00,49.77,49.84,49.77,49.83,62100.0,29.7342,29.776,29.7342,29.77,62100.0
2015-05-07 12:25:00,49.83,49.84,49.79,49.8,72000.0,29.77,29.776,29.7461,29.7521,72000.0
2015-05-07 12:30:00,49.81,49.81,49.78,49.8,61900.0,29.7581,29.7581,29.7402,29.7521,61900.0
2015-05-07 12:35:00,49.8,49.82,49.77,49.77,46200.0,29.7521,29.7641,29.7342,29.7342,46200.0
2015-05-07 12:40:00,49.76,49.81,49.76,49.8,50600.0,29.7282,29.7581,29.7282,29.7521,50600.0
2015-05-07 12:45:00,49.8,49.81,49.78,49.79,58400.0,29.7521,29.7581,29.7402,29.7461,58400.0
2015-05-07 12:50:00,49.79,49.8,49.77,49.77,50200.0,29.7461,29.7521,29.7342,29.7342,50200.0
2015-05-07 12:55:00,49.77,49.8,49.77,49.8,32900.0,29.7342,29.7521,29.7342,29.7521,32900.0
2015-05-07 13:00:00,49.8,49.84,49.79,49.84,101700.0,29.7521,29.776,29.7461,29.776,101700.0
2015-05-07 13:05:00,49.83,49.85,49.8,49.82,62800.0,29.77,29.782,29.7521,29.7641,62800.0
2015-05-07 13:10:00,49.82,49.83,49.79,49.8,50700.0,29.7641,29.77,29.7461,29.7521,50700.0
2015-05-07 13:15:00,49.8,49.82,49.78,49.8,60500.0,29.7521,29.7641,29.7402,29.7521,60500.0
2015-05-07 13:20:00,49.79,49.8,49.72,49.73,45000.0,29.7461,29.7521,29.7043,29.7103,45000.0
2015-05-07 13:25:00,49.73,49.75,49.71,49.73,49500.0,29.7103,29.7222,29.6983,29.7103,49500.0
2015-05-07 13:30:00,49.73,49.79,49.72,49.78,70100.0,29.7103,29.7461,29.7043,29.7402,70100.0
2015-05-07 13:35:00,49.78,49.79,49.74,49.77,50400.0,29.7402,29.7461,29.7163,29.7342,50400.0
2015-05-07 13:40:00,49.77,49.77,49.73,49.74,44200.0,29.7342,29.7342,29.7103,29.7163,44200.0
2015-05-07 13:45:00,49.74,49.74,49.72,49.73,55100.0,29.7163,29.7163,29.7043,29.7103,55100.0
2015-05-07 13:50:00,49.73,49.74,49.72,49.72,29700.0,29.7103,29.7163,29.7043,29.7043,29700.0
2015-05-07 13:55:00,49.73,49.75,49.71,49.72,70600.0,29.7103,29.7222,29.6983,29.7043,70600.0
2015-05-07 14:00:00,49.71,49.75,49.71,49.74,78300.0,29.6983,29.7222,29.6983,29.7163,78300.0
2015-05-07 14:05:00,49.75,49.75,49.73,49.73,43600.0,29.7222,29.7222,29.7103,29.7103,43600.0
2015-05-07 14:10:00,49.73,49.74,49.7,49.71,63500.0,29.7103,29.7163,29.6924,29.6983,63500.0
2015-05-07 14:15:00,49.71,49.72,49.7,49.7,79200.0,29.6983,29.7043,29.6924,29.6924,79200.0
2015-05-07 14:20:00,49.71,49.74,49.7,49.73,67000.0,29.6983,29.7163,29.6924,29.7103,67000.0
2015-05-07 14:25:00,49.73,49.75,49.72,49.74,67100.0,29.7103,29.7222,29.7043,29.7163,67100.0
2015-05-07 14:30:00,49.75,49.77,49.73,49.73,79400.0,29.7222,29.7342,29.7103,29.7103,79400.0
2015-05-07 14:35:00,49.73,49.75,49.72,49.74,69100.0,29.7103,29.7222,29.7043,29.7163,69100.0
2015-05-07 14:40:00,49.74,49.75,49.72,49.75,44100.0,29.7163,29.7222,29.7043,29.7222,44100.0
2015-05-07 14:45:00,49.75,49.76,49.72,49.73,104000.0,29.7222,29.7282,29.7043,29.7103,104000.0
2015-05-07 14:50:00,49.73,49.73,49.71,49.72,47600.0,29.7103,29.7103,29.6983,29.7043,47600.0
2015-05-07 14:55:00,49.73,49.74,49.71,49.74,55800.0,29.7103,29.7163,29.6983,29.7163,55800.0
2015-05-07 15:00:00,49.73,49.75,49.72,49.75,104500.0,29.7103,29.7222,29.7043,29.7222,104500.0
2015-05-07 15:05:00,49.75,49.75,49.73,49.73,101600.0,29.7222,29.7222,29.7103,29.7103,101600.0
2015-05-07 15:10:00,49.74,49.74,49.7,49.71,101100.0,29.7163,29.7163,29.6924,29.6983,101100.0
2015-05-07 15:15:00,49.71,49.71,49.62,49.63,153000.0,29.6983,29.6983,29.6446,29.6506,153000.0
2015-05-07 15:20:00,49.63,49.65,49.62,49.63,132400.0,29.6506,29.6625,29.6446,29.6506,132400.0
2015-05-07 15:25:00,49.63,49.64,49.6,49.63,138800.0,29.6506,29.6565,29.6326,29.6506,138800.0
2015-05-07 15:30:00,49.63,49.64,49.6,49.62,138600.0,29.6506,29.6565,29.6326,29.6446,138600.0
2015-05-07 15:35:00,49.62,49.64,49.61,49.62,133600.0,29.6446,29.6565,29.6386,29.6446,133600.0
2015-05-07 15:40:00,49.62,49.63,49.61,49.61,201100.0,29.6446,29.6506,29.6386,29.6386,201100.0
2015-05-07 15:45:00,49.62,49.65,49.61,49.64,285900.0,29.6446,29.6625,29.6386,29.6565,285900.0
2015-05-07 15:50:00,49.64,49.69,49.63,49.69,289900.0,29.6565,29.6864,29.6506,29.6864,289900.0
2015-05-07 15:55:00,49.69,49.78,49.68,49.73,990600.0,29.6864,29.7402,29.6804,29.7103,990600.0
2015-05-08 09:30:00,50.19,50.37,50.03,50.15,396900.0,29.9851,30.0927,29.8895,29.9612,396900.0
2015-05-08 09:35:00,50.16,50.19,50.04,50.08,137600.0,29.9672,29.9851,29.8955,29.9194,137600.0
2015-05-08 09:40:00,50.08,50.21,50.07,50.14,275400.0,29.9194,29.9971,29.9134,29.9552,275400.0
2015-05-08 09:45:00,50.15,50.17,50.11,50.15,123100.0,29.9612,29.9732,29.9373,29.9612,123100.0
2015-05-08 09:50:00,50.15,50.19,50.12,50.17,100200.0,29.9612,29.9851,29.9433,29.9732,100200.0
2015-05-08 09:55:00,50.17,50.18,50.12,50.14,87600.0,29.9732,29.9791,29.9433,29.9552,87600.0
2015-05-08 10:00:00,50.15,50.19,50.08,50.16,121100.0,29.9612,29.9851,29.9194,29.9672,121100.0
2015-05-08 10:05:00,50.16,50.19,50.12,50.15,122900.0,29.9672,29.9851,29.9433,29.9612,122900.0
2015-05-08 10:10:00,50.15,50.21,50.15,50.2,116400.0,29.9612,29.9971,29.9612,29.9911,116400.0
2015-05-08 10:15:00,50.19,50.21,50.12,50.15,297500.0,29.9851,29.9971,29.9433,29.9612,297500.0
2015-05-08 10:20:00,50.16,50.22,50.15,50.21,120300.0,29.9672,30.003,29.9612,29.9971,120300.0
2015-05-08 10:25:00,50.21,50.21,50.16,50.16,143400.0,29.9971,29.9971,29.9672,29.9672,143400.0
2015-05-08 10:30:00,50.16,50.18,50.07,50.11,215600.0,29.9672,29.9791,29.9134,29.9373,215600.0
2015-05-08 10:35:00,50.12,50.13,50.04,50.07,105600.0,29.9433,29.9493,29.8955,29.9134,105600.0
2015-05-08 10:40:00,50.07,50.11,50.04,50.11,107400.0,29.9134,29.9373,29.8955,29.9373,107400.0
2015-05-08 10:45:00,50.1,50.15,50.08,50.13,98100.0,29.9313,29.9612,29.9194,29.9493,98100.0
2015-05-08 10:50:00,50.13,50.15,50.1,50.14,82700.0,29.9493,29.9612,29.9313,29.9552,82700.0
2015-05-08 10:55:00,50.14,50.15,50.09,50.1,100000.0,29.9552,29.9612,29.9254,29.9313,100000.0
2015-05-08 11:00:00,50.1,50.12,50.06,50.06,76400.0,29.9313,29.9433,29.9074,29.9074,76400.0
2015-05-08 11:05:00,50.06,50.1,50.05,50.06,83600.0,29.9074,29.9313,29.9015,29.9074,83600.0
2015-05-08 11:10:00,50.05,50.06,50.0,50.0,75100.0,29.9015,29.9074,29.8716,29.8716,75100.0
2015-05-08 11:15:00,50.01,50.01,49.95,49.97,149900.0,29.8776,29.8776,29.8417,29.8537,149900.0
2015-05-08 11:20:00,49.97,50.01,49.96,50.01,114900.0,29.8537,29.8776,29.8477,29.8776,114900.0
2015-05-08 11:25:00,50.01,50.03,49.96,49.99,197100.0,29.8776,29.8895,29.8477,29.8656,197100.0
2015-05-08 11:30:00,49.99,50.1,49.99,50.08,79700.0,29.8656,29.9313,29.8656,29.9194,79700.0
2015-05-08 11:35:00,50.08,50.15,50.06,50.15,52900.0,29.9194,29.9612,29.9074,29.9612,52900.0
2015-05-08 11:40:00,50.16,50.16,50.1,50.11,53500.0,29.9672,29.9672,29.9313,29.9373,53500.0
2015-05-08 11:45:00,50.1,50.14,50.08,50.08,60700.0,29.9313,29.9552,29.9194,29.9194,60700.0
2015-05-08 11:50:00,50.08,50.14,50.07,50.09,125000.0,29.9194,29.9552,29.9134,29.9254,125000.0
2015-05-08 11:55:00,50.09,50.12,50.07,50.1,54400.0,29.9254,29.9433,29.9134,29.9313,54400.0
2015-05-08 12:00:00,50.1,50.12,50.06,50.06,43000.0,29.9313,29.9433,29.9074,29.9074,43000.0
2015-05-08 12:05:00,50.06,50.08,50.05,50.07,56100.0,29.9074,29.9194,29.9015,29.9134,56100.0
2015-05-08 12:10:00,50.07,50.09,50.06,50.07,35500.0,29.9134,29.9254,29.9074,29.9134,35500.0
2015-05-08 12:15:00,50.06,50.09,50.06,50.08,46800.0,29.9074,29.9254,29.9074,29.9194,46800.0
2015-05-08 12:20:00,50.07,50.1,50.07,50.09,30800.0,29.9134,29.9313,29.9134,29.9254,30800.0
2015-05-08 12:25:00,50.08,50.13,50.08,50.11,87000.0,29.9194,29.9493,29.9194,29.9373,87000.0
2015-05-08 12:30:00,50.11,50.12,50.06,50.06,38700.0,29.9373,29.9433,29.9074,29.9074,38700.0
2015-05-08 12:35:00,50.07,50.1,50.05,50.09,36600.0,29.9134,29.9313,29.9015,29.9254,36600.0
2015-05-08 12:40:00,50.08,50.1,50.08,50.08,25500.0,29.9194,29.9313,29.9194,29.9194,25500.0
2015-05-08 12:45:00,50.08,50.11,50.06,50.09,44100.0,29.9194,29.9373,29.9074,29.9254,44100.0
2015-05-08 12:50:00,50.09,50.12,50.08,50.1,49800.0,29.9254,29.9433,29.9194,29.9313,49800.0
2015-05-08 12:55:00,50.1,50.12,50.08,50.11,36900.0,29.9313,29.9433,29.9194,29.9373,36900.0
2015-05-08 13:00:00,50.11,50.13,50.09,50.13,51700.0,29.9373,29.9493,29.9254,29.9493,51700.0
2015-05-08 13:05:00,50.14,50.16,50.13,50.14,50500.0,29.9552,29.9672,29.9493,29.9552,50500.0
2015-05-08 13:10:00,50.15,50.18,50.14,50.16,71600.0,29.9612,29.9791,29.9552,29.9672,71600.0
2015-05-08 13:15:00,50.16,50.19,50.15,50.18,75700.0,29.9672,29.9851,29.9612,29.9791,75700.0
2015-05-08 13:20:00,50.19,50.21,50.17,50.19,65200.0,29.9851,29.9971,29.9732,29.9851,65200.0
2015-05-08 13:25:00,50.19,50.19,50.14,50.17,78000.0,29.9851,29.9851,29.9552,29.9732,78000.0
2015-05-08 13:30:00,50.16,50.2,50.15,50.16,53500.0,29.9672,29.9911,29.9612,29.9672,53500.0
2015-05-08 13:35:00,50.16,50.23,50.16,50.23,109000.0,29.9672,30.009,29.9672,30.009,109000.0
2015-05-08 13:40:00,50.23,50.23,50.16,50.17,96200.0,30.009,30.009,29.9672,29.9732,96200.0
2015-05-08 13:45:00,50.17,50.18,50.13,50.13,71800.0,29.9732,29.9791,29.9493,29.9493,71800.0
2015-05-08 13:50:00,50.14,50.17,50.11,50.12,91100.0,29.9552,29.9732,29.9373,29.9433,91100.0
2015-05-08 13:55:00,50.12,50.14,50.07,50.12,125600.0,29.9433,29.9552,29.9134,29.9433,125600.0
2015-05-08 14:00:00,50.12,50.17,50.11,50.16,105900.0,29.9433,29.9732,29.9373,29.9672,105900.0
2015-05-08 14:05:00,50.16,50.18,50.11,50.11,95900.0,29.9672,29.9791,29.9373,29.9373,95900.0
2015-05-08 14:10:00,50.11,50.14,50.09,50.12,93900.0,29.9373,29.9552,29.9254,29.9433,93900.0
2015-05-08 14:15:00,50.13,50.14,50.1,50.12,70100.0,29.9493,29.9552,29.9313,29.9433,70100.0
2015-05-08 14:20:00,50.12,50.12,50.08,50.09,147000.0,29.9433,29.9433,29.9194,29.9254,147000.0
2015-05-08 14:25:00,50.09,50.1,50.05,50.05,78800.0,29.9254,29.9313,29.9015,29.9015,78800.0
2015-05-08 14:30:00,50.05,50.14,50.05,50.14,133400.0,29.9015,29.9552,29.9015,29.9552,133400.0
2015-05-08 14:35:00,50.13,50.18,50.13,50.17,114900.0,29.9493,29.9791,29.9493,29.9732,114900.0
2015-05-08 14:40:00,50.17,50.2,50.14,50.15,92700.0,29.9732,29.9911,29.9552,29.9612,92700.0
2015-05-08 14:45:00,50.15,50.16,50.1,50.11,114600.0,29.9612,29.9672,29.9313,29.9373,114600.0
2015-05-08 14:50:00,50.11,50.11,50.08,50.09,93200.0,29.9373,29.9373,29.9194,29.9254,93200.0
2015-05-08 14:55:00,50.09,50.1,50.05,50.09,84000.0,29.9254,29.9313,29.9015,29.9254,84000.0
2015-05-08 15:00:00,50.09,50.1,50.06,50.08,114400.0,29.9254,29.9313,29.9074,29.9194,114400.0
2015-05-08 15:05:00,50.08,50.09,50.06,50.09,97300.0,29.9194,29.9254,29.9074,29.9254,97300.0
2015-05-08 15:10:00,50.09,50.09,50.06,50.07,145200.0,29.9254,29.9254,29.9074,29.9134,145200.0
2015-05-08 15:15:00,50.07,50.09,50.05,50.07,131200.0,29.9134,29.9254,29.9015,29.9134,131200.0
2015-05-08 15:20:00,50.07,50.09,50.05,50.06,87000.0,29.9134,29.9254,29.9015,29.9074,87000.0
2015-05-08 15:25:00,50.05,50.08,50.03,50.08,121400.0,29.9015,29.9194,29.8895,29.9194,121400.0
2015-05-08 15:30:00,50.07,50.13,50.07,50.12,110900.0,29.9134,29.9493,29.9134,29.9433,110900.0
2015-05-08 15:35:00,50.12,50.12,50.07,50.07,125900.0,29.9433,29.9433,29.9134,29.9134,125900.0
2015-05-08 15:40:00,50.07,50.12,50.07,50.12,145500.0,29.9134,29.9433,29.9134,29.9433,145500.0
2015-05-08 15:45:00,50.12,50.12,50.1,50.12,167500.0,29.9433,29.9433,29.9313,29.9433,167500.0
2015-05-08 15:50:00,50.12,50.13,50.09,50.13,322400.0,29.9433,29.9493,29.9254,29.9493,322400.0
2015-05-08 15:55:00,50.12,50.16,50.12,50.12,515500.0,29.9433,29.9672,29.9433,29.9433,515500.0
2015-05-11 09:30:00,50.14,50.19,50.04,50.18,268100.0,29.9552,29.9851,29.8955,29.9791,268100.0
2015-05-11 09:35:00,50.18,50.19,50.11,50.11,89500.0,29.9791,29.9851,29.9373,29.9373,89500.0
2015-05-11 09:40:00,50.12,50.13,50.09,50.13,97200.0,29.9433,29.9493,29.9254,29.9493,97200.0
2015-05-11 09:45:00,50.13,50.16,50.08,50.13,99300.0,29.9493,29.9672,29.9194,29.9493,99300.0
2015-05-11 09:50:00,50.12,50.16,50.1,50.14,96300.0,29.9433,29.9672,29.9313,29.9552,96300.0
2015-05-11 09:55:00,50.14,50.2,50.13,50.18,94900.0,29.9552,29.9911,29.9493,29.9791,94900.0
2015-05-11 10:00:00,50.19,50.27,50.19,50.26,99600.0,29.9851,30.0329,29.9851,30.0269,99600.0
2015-05-11 10:05:00,50.26,50.28,50.23,50.28,93000.0,30.0269,30.0389,30.009,30.0389,93000.0
2015-05-11 10:10:00,50.28,50.28,50.19,50.19,81500.0,30.0389,30.0389,29.9851,29.9851,81500.0
2015-05-11 10:15:00,50.18,50.25,50.16,50.2,86200.0,29.9791,30.021,29.9672,29.9911,86200.0
2015-05-11 10:20:00,50.21,50.27,50.2,50.22,81000.0,29.9971,30.0329,29.9911,30.003,81000.0
2015-05-11 10:25:00,50.22,50.22,50.15,50.15,61500.0,30.003,30.003,29.9612,29.9612,61500.0
2015-05-11 10:30:00,50.15,50.19,50.1,50.18,106800.0,29.9612,29.9851,29.9313,29.9791,106800.0
2015-05-11 10:35:00,50.18,50.21,50.15,50.2,68400.0,29.9791,29.9971,29.9612,29.9911,68400.0
2015-05-11 10:40:00,50.2,50.21,50.17,50.17,81200.0,29.9911,29.9971,29.9732,29.9732,81200.0
2015-05-11 10:45:00,50.17,50.2,50.16,50.16,57800.0,29.9732,29.9911,29.9672,29.9672,57800.0
2015-05-11 10:50:00,50.16,50.2,50.14,50.14,62800.0,29.9672,29.9911,29.9552,29.9552,62800.0
2015-05-11 10:55:00,50.14,50.17,50.11,50.12,49100.0,29.9552,29.9732,29.9373,29.9433,49100.0
2015-05-11 11:00:00,50.12,50.13,50.05,50.07,82600.0,29.9433,29.9493,29.9015,29.9134,82600.0
2015-05-11 11:05:00,50.06,50.07,50.03,50.07,83800.0,29.9074,29.9134,29.8895,29.9134,83800.0
2015-05-11 11:10:00,50.07,50.14,50.06,50.12,77800.0,29.9134,29.9552,29.9074,29.9433,77800.0
2015-05-11 11:15:00,50.12,50.13,50.07,50.1,56200.0,29.9433,29.9493,29.9134,29.9313,56200.0
2015-05-11 11:20:00,50.1,50.1,50.05,50.07,44200.0,29.9313,29.9313,29.9015,29.9134,44200.0
2015-05-11 11:25:00,50.07,50.07,50.03,50.03,45300.0,29.9134,29.9134,29.8895,29.8895,45300.0
2015-05-11 11:30:00,50.04,50.07,50.03,50.05,46700.0,29.8955,29.9134,29.8895,29.9015,46700.0
2015-05-11 11:35:00,50.05,50.07,50.03,50.06,57000.0,29.9015,29.9134,29.8895,29.9074,57000.0
2015-05-11 11:40:00,50.06,50.07,50.03,50.04,77900.0,29.9074,29.9134,29.8895,29.8955,77900.0
2015-05-11 11:45:00,50.04,50.07,50.03,50.05,34600.0,29.8955,29.9134,29.8895,29.9015,34600.0
2015-05-11 11:50:00,50.06,50.11,50.05,50.1,96400.0,29.9074,29.9373,29.9015,29.9313,96400.0
2015-05-11 11:55:00,50.1,50.14,50.1,50.14,64000.0,29.9313,29.9552,29.9313,29.9552,64000.0
2015-05-11 12:00:00,50.13,50.13,50.02,50.04,91600.0,29.9493,29.9493,29.8836,29.8955,91600.0
2015-05-11 12:05:00,50.04,50.05,49.97,49.98,73400.0,29.8955,29.9015,29.8537,29.8597,73400.0
2015-05-11 12:10:00,49.98,49.99,49.95,49.96,79000.0,29.8597,29.8656,29.8417,29.8477,79000.0
2015-05-11 12:15:00,49.97,49.98,49.93,49.97,60600.0,29.8537,29.8597,29.8298,29.8537,60600.0
2015-05-11 12:20:00,49.97,50.0,49.95,49.96,63500.0,29.8537,29.8716,29.8417,29.8477,63500.0
2015-05-11 12:25:00,49.96,49.99,49.95,49.99,49600.0,29.8477,29.8656,29.8417,29.8656,49600.0
2015-05-11 12:30:00,49.98,49.99,49.95,49.96,64700.0,29.8597,29.8656,29.8417,29.8477,64700.0
2015-05-11 12:35:00,49.96,49.99,49.96,49.99,49400.0,29.8477,29.8656,29.8477,29.8656,49400.0
2015-05-11 12:40:00,49.98,50.03,49.98,50.0,67700.0,29.8597,29.8895,29.8597,29.8716,67700.0
2015-05-11 12:45:00,50.0,50.02,49.97,50.02,60000.0,29.8716,29.8836,29.8537,29.8836,60000.0
2015-05-11 12:50:00,50.02,50.06,50.0,50.04,48700.0,29.8836,29.9074,29.8716,29.8955,48700.0
2015-05-11 12:55:00,50.04,50.05,50.02,50.05,42700.0,29.8955,29.9015,29.8836,29.9015,42700.0
2015-05-11 13:00:00,50.04,50.04,50.02,50.04,53800.0,29.8955,29.8955,29.8836,29.8955,53800.0
2015-05-11 13:05:00,50.03,50.05,50.02,50.05,54000.0,29.8895,29.9015,29.8836,29.9015,54000.0
2015-05-11 13:10:00,50.05,50.08,50.04,50.06,59100.0,29.9015,29.9194,29.8955,29.9074,59100.0
2015-05-11 13:15:00,50.06,50.06,50.02,50.03,74800.0,29.9074,29.9074,29.8836,29.8895,74800.0
2015-05-11 13:20:00,50.03,50.03,49.99,50.0,52700.0,29.8895,29.8895,29.8656,29.8716,52700.0
2015-05-11 13:25:00,50.01,50.03,50.0,50.03,44100.0,29.8776,29.8895,29.8716,29.8895,44100.0
2015-05-11 13:30:00,50.02,50.04,50.02,50.04,48600.0,29.8836,29.8955,29.8836,29.8955,48600.0
2015-05-11 13:35:00,50.04,50.05,50.03,50.03,55500.0,29.8955,29.9015,29.8895,29.8895,55500.0
2015-05-11 13:40:00,50.04,50.04,50.0,50.02,52100.0,29.8955,29.8955,29.8716,29.8836,52100.0
2015-05-11 13:45:00,50.02,50.03,49.98,49.99,54400.0,29.8836,29.8895,29.8597,29.8656,54400.0
2015-05-11 13:50:00,50.0,50.03,49.99,50.02,53400.0,29.8716,29.8895,29.8656,29.8836,53400.0
2015-05-11 13:55:00,50.02,50.03,49.96,49.96,74200.0,29.8836,29.8895,29.8477,29.8477,74200.0
2015-05-11 14:00:00,49.96,49.98,49.95,49.97,56300.0,29.8477,29.8597,29.8417,29.8537,56300.0
2015-05-11 14:05:00,49.96,49.98,49.93,49.93,83100.0,29.8477,29.8597,29.8298,29.8298,83100.0
2015-05-11 14:10:00,49.94,49.98,49.93,49.96,64000.0,29.8358,29.8597,29.8298,29.8477,64000.0
2015-05-11 14:15:00,49.97,50.01,49.95,50.01,58900.0,29.8537,29.8776,29.8417,29.8776,58900.0
2015-05-11 14:20:00,50.01,50.02,49.98,50.0,100200.0,29.8776,29.8836,29.8597,29.8716,100200.0
2015-05-11 14:25:00,49.99,50.01,49.99,49.99,61800.0,29.8656,29.8776,29.8656,29.8656,61800.0
2015-05-11 14:30:00,49.99,50.01,49.99,50.0,69200.0,29.8656,29.8776,29.8656,29.8716,69200.0
2015-05-11 14:35:00,50.0,50.0,49.93,49.95,119900.0,29.8716,29.8716,29.8298,29.8417,119900.0
2015-05-11 14:40:00,49.95,49.98,49.94,49.95,68400.0,29.8417,29.8597,29.8358,29.8417,68400.0
2015-05-11 14:45:00,49.96,49.96,49.92,49.92,76700.0,29.8477,29.8477,29.8238,29.8238,76700.0
2015-05-11 14:50:00,49.92,49.95,49.91,49.92,92300.0,29.8238,29.8417,29.8178,29.8238,92300.0
2015-05-11 14:55:00,49.91,49.93,49.89,49.92,81200.0,29.8178,29.8298,29.8059,29.8238,81200.0
2015-05-11 15:00:00,49.93,49.93,49.84,49.84,180800.0,29.8298,29.8298,29.776,29.776,180800.0
2015-05-11 15:05:00,49.84,49.85,49.81,49.82,167000.0,29.776,29.782,29.7581,29.7641,167000.0
2015-05-11 15:10:00,49.82,49.82,49.79,49.81,177200.0,29.7641,29.7641,29.7461,29.7581,177200.0
2015-05-11 15:15:00,49.81,49.84,49.8,49.82,212600.0,29.7581,29.776,29.7521,29.7641,212600.0
2015-05-11 15:20:00,49.82,49.88,49.8,49.86,179000.0,29.7641,29.7999,29.7521,29.788,179000.0
2015-05-11 15:25:00,49.87,49.87,49.82,49.82,132600.0,29.7939,29.7939,29.7641,29.7641,132600.0
2015-05-11 15:30:00,49.83,49.9,49.82,49.86,250000.0,29.77,29.8119,29.7641,29.788,250000.0
2015-05-11 15:35:00,49.85,49.86,49.82,49.83,202100.0,29.782,29.788,29.7641,29.77,202100.0
2015-05-11 15:40:00,49.84,49.87,49.83,49.87,174800.0,29.776,29.7939,29.77,29.7939,174800.0
2015-05-11 15:45:00,49.87,49.89,49.83,49.88,378400.0,29.7939,29.8059,29.77,29.7999,378400.0
2015-05-11 15:50:00,49.88,49.88,49.85,49.88,249000.0,29.7999,29.7999,29.782,29.7999,249000.0
2015-05-11 15:55:00,49.88,49.89,49.79,49.81,968100.0,29.7999,29.8059,29.7461,29.7581,968100.0
2015-05-12 09:30:00,49.4,49.41,49.12,49.18,938700.0,29.5131,29.5191,29.3459,29.3817,938700.0
2015-05-12 09:35:00,49.18,49.21,49.15,49.17,551600.0,29.3817,29.3996,29.3638,29.3757,551600.0
2015-05-12 09:40:00,49.16,49.19,48.97,48.98,683200.0,29.3698,29.3877,29.2562,29.2622,683200.0
2015-05-12 09:45:00,48.98,49.27,48.97,49.26,459400.0,29.2622,29.4355,29.2562,29.4295,459400.0
2015-05-12 09:50:00,49.25,49.38,49.2,49.38,335200.0,29.4235,29.5012,29.3937,29.5012,335200.0
2015-05-12 09:55:00,49.38,49.57,49.37,49.53,633600.0,29.5012,29.6147,29.4952,29.5908,633600.0
2015-05-12 10:00:00,49.52,49.65,49.49,49.52,515800.0,29.5848,29.6625,29.5669,29.5848,515800.0
2015-05-12 10:05:00,49.52,49.65,49.47,49.64,350000.0,29.5848,29.6625,29.555,29.6565,350000.0
2015-05-12 10:10:00,49.65,49.72,49.51,49.56,536500.0,29.6625,29.7043,29.5789,29.6087,536500.0
2015-05-12 10:15:00,49.55,49.59,49.45,49.47,359600.0,29.6028,29.6267,29.543,29.555,359600.0
2015-05-12 10:20:00,49.46,49.51,49.4,49.42,325900.0,29.549,29.5789,29.5131,29.5251,325900.0
2015-05-12 10:25:00,49.42,49.49,49.36,49.38,286800.0,29.5251,29.5669,29.4892,29.5012,286800.0
2015-05-12 10:30:00,49.37,49.54,49.37,49.48,358500.0,29.4952,29.5968,29.4952,29.5609,358500.0
2015-05-12 10:35:00,49.47,49.53,49.38,49.5,604400.0,29.555,29.5908,29.5012,29.5729,604400.0
2015-05-12 10:40:00,49.51,49.59,49.5,49.52,329300.0,29.5789,29.6267,29.5729,29.5848,329300.0
2015-05-12 10:45:00,49.51,49.57,49.5,49.52,351900.0,29.5789,29.6147,29.5729,29.5848,351900.0
2015-05-12 10:50:00,49.52,49.58,49.5,49.51,411800.0,29.5848,29.6207,29.5729,29.5789,411800.0
2015-05-12 10:55:00,49.51,49.55,49.51,49.54,157400.0,29.5789,29.6028,29.5789,29.5968,157400.0
2015-05-12 11:00:00,49.54,49.65,49.53,49.62,272500.0,29.5968,29.6625,29.5908,29.6446,272500.0
2015-05-12 11:05:00,49.62,49.65,49.52,49.53,237800.0,29.6446,29.6625,29.5848,29.5908,237800.0
2015-05-12 11:10:00,49.54,49.57,49.44,49.47,167800.0,29.5968,29.6147,29.537,29.555,167800.0
2015-05-12 11:15:00,49.47,49.48,49.41,49.47,132200.0,29.555,29.5609,29.5191,29.555,132200.0
2015-05-12 11:20:00,49.47,49.5,49.46,49.47,126600.0,29.555,29.5729,29.549,29.555,126600.0
2015-05-12 11:25:00,49.48,49.48,49.42,49.43,133400.0,29.5609,29.5609,29.5251,29.5311,133400.0
2015-05-12 11:30:00,49.43,49.48,49.42,49.46,91500.0,29.5311,29.5609,29.5251,29.549,91500.0
2015-05-12 11:35:00,49.46,49.49,49.45,49.46,81500.0,29.549,29.5669,29.543,29.549,81500.0
2015-05-12 11:40:00,49.45,49.46,49.4,49.44,157100.0,29.543,29.549,29.5131,29.537,157100.0
2015-05-12 11:45:00,49.44,49.54,49.43,49.53,100800.0,29.537,29.5968,29.5311,29.5908,100800.0
2015-05-12 11:50:00,49.52,49.53,49.46,49.5,89400.0,29.5848,29.5908,29.549,29.5729,89400.0
2015-05-12 11:55:00,49.5,49.54,49.48,49.49,120700.0,29.5729,29.5968,29.5609,29.5669,120700.0
2015-05-12 12:00:00,49.49,49.51,49.46,49.47,221800.0,29.5669,29.5789,29.549,29.555,221800.0
2015-05-12 12:05:00,49.46,49.47,49.41,49.41,152000.0,29.549,29.555,29.5191,29.5191,152000.0
2015-05-12 12:10:00,49.41,49.45,49.38,49.43,141300.0,29.5191,29.543,29.5012,29.5311,141300.0
2015-05-12 12:15:00,49.43,49.46,49.4,49.46,97300.0,29.5311,29.549,29.5131,29.549,97300.0
2015-05-12 12:20:00,49.46,49.48,49.45,49.47,93100.0,29.549,29.5609,29.543,29.555,93100.0
2015-05-12 12:25:00,49.47,49.59,49.45,49.57,179900.0,29.555,29.6267,29.543,29.6147,179900.0
2015-05-12 12:30:00,49.57,49.61,49.5,49.61,153600.0,29.6147,29.6386,29.5729,29.6386,153600.0
2015-05-12 12:35:00,49.61,49.62,49.57,49.6,174300.0,29.6386,29.6446,29.6147,29.6326,174300.0
2015-05-12 12:40:00,49.61,49.67,49.6,49.63,118700.0,29.6386,29.6745,29.6326,29.6506,118700.0
2015-05-12 12:45:00,49.63,49.67,49.62,49.62,74200.0,29.6506,29.6745,29.6446,29.6446,74200.0
2015-05-12 12:50:00,49.63,49.7,49.62,49.66,175000.0,29.6506,29.6924,29.6446,29.6685,175000.0
2015-05-12 12:55:00,49.66,49.72,49.66,49.71,112600.0,29.6685,29.7043,29.6685,29.6983,112600.0
2015-05-12 13:00:00,49.71,49.74,49.71,49.74,142400.0,29.6983,29.7163,29.6983,29.7163,142400.0
2015-05-12 13:05:00,49.74,49.81,49.73,49.8,209900.0,29.7163,29.7581,29.7103,29.7521,209900.0
2015-05-12 13:10:00,49.79,49.81,49.75,49.78,209700.0,29.7461,29.7581,29.7222,29.7402,209700.0
2015-05-12 13:15:00,49.79,49.8,49.74,49.75,137100.0,29.7461,29.7521,29.7163,29.7222,137100.0
2015-05-12 13:20:00,49.76,49.78,49.74,49.75,79900.0,29.7282,29.7402,29.7163,29.7222,79900.0
2015-05-12 13:25:00,49.75,49.77,49.73,49.76,149500.0,29.7222,29.7342,29.7103,29.7282,149500.0
2015-05-12 13:30:00,49.76,49.76,49.72,49.74,137800.0,29.7282,29.7282,29.7043,29.7163,137800.0
2015-05-12 13:35:00,49.73,49.75,49.71,49.75,97800.0,29.7103,29.7222,29.6983,29.7222,97800.0
2015-05-12 13:40:00,49.74,49.75,49.7,49.71,114500.0,29.7163,29.7222,29.6924,29.6983,114500.0
2015-05-12 13:45:00,49.71,49.72,49.7,49.71,84900.0,29.6983,29.7043,29.6924,29.6983,84900.0
2015-05-12 13:50:00,49.71,49.75,49.67,49.68,129400.0,29.6983,29.7222,29.6745,29.6804,129400.0
2015-05-12 13:55:00,49.68,49.74,49.67,49.73,133300.0,29.6804,29.7163,29.6745,29.7103,133300.0
2015-05-12 14:00:00,49.73,49.74,49.68,49.69,104000.0,29.7103,29.7163,29.6804,29.6864,104000.0
2015-05-12 14:05:00,49.7,49.72,49.69,49.72,62500.0,29.6924,29.7043,29.6864,29.7043,62500.0
2015-05-12 14:10:00,49.72,49.73,49.65,49.66,126300.0,29.7043,29.7103,29.6625,29.6685,126300.0
2015-05-12 14:15:00,49.66,49.66,49.55,49.62,214000.0,29.6685,29.6685,29.6028,29.6446,214000.0
2015-05-12 14:20:00,49.62,49.66,49.61,49.63,91700.0,29.6446,29.6685,29.6386,29.6506,91700.0
2015-05-12 14:25:00,49.63,49.69,49.62,49.69,94800.0,29.6506,29.6864,29.6446,29.6864,94800.0
2015-05-12 14:30:00,49.68,49.7,49.62,49.63,104200.0,29.6804,29.6924,29.6446,29.6506,104200.0
2015-05-12 14:35:00,49.63,49.69,49.62,49.65,306700.0,29.6506,29.6864,29.6446,29.6625,306700.0
2015-05-12 14:40:00,49.65,49.67,49.59,49.65,189500.0,29.6625,29.6745,29.6267,29.6625,189500.0
2015-05-12 14:45:00,49.64,49.67,49.6,49.66,188800.0,29.6565,29.6745,29.6326,29.6685,188800.0
2015-05-12 14:50:00,49.66,49.66,49.61,49.62,94900.0,29.6685,29.6685,29.6386,29.6446,94900.0
2015-05-12 14:55:00,49.61,49.62,49.52,49.57,206100.0,29.6386,29.6446,29.5848,29.6147,206100.0
2015-05-12 15:00:00,49.57,49.61,49.55,49.58,202000.0,29.6147,29.6386,29.6028,29.6207,202000.0
2015-05-12 15:05:00,49.58,49.58,49.54,49.56,150600.0,29.6207,29.6207,29.5968,29.6087,150600.0
2015-05-12 15:10:00,49.57,49.59,49.53,49.58,296600.0,29.6147,29.6267,29.5908,29.6207,296600.0
2015-05-12 15:15:00,49.57,49.59,49.5,49.52,329000.0,29.6147,29.6267,29.5729,29.5848,329000.0
2015-05-12 15:20:00,49.52,49.62,49.52,49.59,229000.0,29.5848,29.6446,29.5848,29.6267,229000.0
2015-05-12 15:25:00,49.61,49.64,49.57,49.61,186900.0,29.6386,29.6565,29.6147,29.6386,186900.0
2015-05-12 15:30:00,49.62,49.65,49.59,49.59,230000.0,29.6446,29.6625,29.6267,29.6267,230000.0
2015-05-12 15:35:00,49.59,49.66,49.58,49.64,210300.0,29.6267,29.6685,29.6207,29.6565,210300.0
2015-05-12 15:40:00,49.63,49.65,49.58,49.64,254400.0,29.6506,29.6625,29.6207,29.6565,254400.0
2015-05-12 15:45:00,49.64,49.65,49.61,49.64,308400.0,29.6565,29.6625,29.6386,29.6565,308400.0
2015-05-12 15:50:00,49.64,49.67,49.59,49.66,461000.0,29.6565,29.6745,29.6267,29.6685,461000.0
2015-05-12 15:55:00,49.66,49.67,49.6,49.6,508800.0,29.6685,29.6745,29.6326,29.6326,508800.0
2015-05-13 09:30:00,49.64,49.83,49.56,49.79,562200.0,29.6565,29.77,29.6087,29.7461,562200.0
2015-05-13 09:35:00,49.79,49.91,49.78,49.89,265700.0,29.7461,29.8178,29.7402,29.8059,265700.0
2015-05-13 09:40:00,49.88,49.95,49.86,49.92,258500.0,29.7999,29.8417,29.788,29.8238,258500.0
2015-05-13 09:45:00,49.92,49.94,49.78,49.83,163900.0,29.8238,29.8358,29.7402,29.77,163900.0
2015-05-13 09:50:00,49.84,49.87,49.82,49.84,167500.0,29.776,29.7939,29.7641,29.776,167500.0
2015-05-13 09:55:00,49.84,49.86,49.79,49.79,155100.0,29.776,29.788,29.7461,29.7461,155100.0
2015-05-13 10:00:00,49.79,49.88,49.78,49.88,225800.0,29.7461,29.7999,29.7402,29.7999,225800.0
2015-05-13 10:05:00,49.88,49.95,49.88,49.94,296400.0,29.7999,29.8417,29.7999,29.8358,296400.0
2015-05-13 10:10:00,49.94,49.98,49.92,49.92,100100.0,29.8358,29.8597,29.8238,29.8238,100100.0
2015-05-13 10:15:00,49.92,49.94,49.87,49.88,118500.0,29.8238,29.8358,29.7939,29.7999,118500.0
2015-05-13 10:20:00,49.87,49.92,49.86,49.9,83000.0,29.7939,29.8238,29.788,29.8119,83000.0
2015-05-13 10:25:00,49.89,49.89,49.8,49.8,166000.0,29.8059,29.8059,29.7521,29.7521,166000.0
2015-05-13 10:30:00,49.8,49.84,49.76,49.77,187200.0,29.7521,29.776,29.7282,29.7342,187200.0
2015-05-13 10:35:00,49.78,49.8,49.72,49.73,126000.0,29.7402,29.7521,29.7043,29.7103,126000.0
2015-05-13 10:40:00,49.73,49.73,49.67,49.67,84500.0,29.7103,29.7103,29.6745,29.6745,84500.0
2015-05-13 10:45:00,49.67,49.67,49.61,49.62,288500.0,29.6745,29.6745,29.6386,29.6446,288500.0
2015-05-13 10:50:00,49.62,49.66,49.58,49.62,178800.0,29.6446,29.6685,29.6207,29.6446,178800.0
2015-05-13 10:55:00,49.62,49.62,49.55,49.55,126000.0,29.6446,29.6446,29.6028,29.6028,126000.0
2015-05-13 11:00:00,49.56,49.61,49.52,49.61,113200.0,29.6087,29.6386,29.5848,29.6386,113200.0
2015-05-13 11:05:00,49.61,49.65,49.6,49.64,90400.0,29.6386,29.6625,29.6326,29.6565,90400.0
2015-05-13 11:10:00,49.64,49.68,49.63,49.64,72700.0,29.6565,29.6804,29.6506,29.6565,72700.0
2015-05-13 11:15:00,49.63,49.63,49.6,49.61,105400.0,29.6506,29.6506,29.6326,29.6386,105400.0
2015-05-13 11:20:00,49.61,49.63,49.59,49.63,132500.0,29.6386,29.6506,29.6267,29.6506,132500.0
2015-05-13 11:25:00,49.62,49.63,49.54,49.55,226500.0,29.6446,29.6506,29.5968,29.6028,226500.0
2015-05-13 11:30:00,49.55,49.58,49.5,49.57,400500.0,29.6028,29.6207,29.5729,29.6147,400500.0
2015-05-13 11:35:00,49.58,49.58,49.53,49.56,92700.0,29.6207,29.6207,29.5908,29.6087,92700.0
2015-05-13 11:40:00,49.55,49.6,49.55,49.58,128500.0,29.6028,29.6326,29.6028,29.6207,128500.0
2015-05-13 11:45:00,49.59,49.59,49.55,49.57,86000.0,29.6267,29.6267,29.6028,29.6147,86000.0
2015-05-13 11:50:00,49.57,49.59,49.55,49.57,127500.0,29.6147,29.6267,29.6028,29.6147,127500.0
2015-05-13 11:55:00,49.57,49.57,49.54,49.55,101400.0,29.6147,29.6147,29.5968,29.6028,101400.0
2015-05-13 12:00:00,49.55,49.58,49.54,49.55,92500.0,29.6028,29.6207,29.5968,29.6028,92500.0
2015-05-13 12:05:00,49.55,49.56,49.53,49.54,100500.0,29.6028,29.6087,29.5908,29.5968,100500.0
2015-05-13 12:10:00,49.54,49.55,49.52,49.54,69300.0,29.5968,29.6028,29.5848,29.5968,69300.0
2015-05-13 12:15:00,49.54,49.57,49.54,49.56,51900.0,29.5968,29.6147,29.5968,29.6087,51900.0
2015-05-13 12:20:00,49.57,49.57,49.54,49.54,67200.0,29.6147,29.6147,29.5968,29.5968,67200.0
2015-05-13 12:25:00,49.55,49.56,49.5,49.54,106100.0,29.6028,29.6087,29.5729,29.5968,106100.0
2015-05-13 12:30:00,49.53,49.55,49.52,49.54,97200.0,29.5908,29.6028,29.5848,29.5968,97200.0
2015-05-13 12:35:00,49.53,49.57,49.53,49.57,71400.0,29.5908,29.6147,29.5908,29.6147,71400.0
2015-05-13 12:40:00,49.58,49.59,49.56,49.57,70400.0,29.6207,29.6267,29.6087,29.6147,70400.0
2015-05-13 12:45:00,49.57,49.6,49.57,49.59,46200.0,29.6147,29.6326,29.6147,29.6267,46200.0
2015-05-13 12:50:00,49.6,49.61,49.58,49.59,56900.0,29.6326,29.6386,29.6207,29.6267,56900.0
2015-05-13 12:55:00,49.59,49.64,49.58,49.64,76400.0,29.6267,29.6565,29.6207,29.6565,76400.0
2015-05-13 13:00:00,49.64,49.72,49.63,49.7,68900.0,29.6565,29.7043,29.6506,29.6924,68900.0
2015-05-13 13:05:00,49.7,49.72,49.68,49.68,67500.0,29.6924,29.7043,29.6804,29.6804,67500.0
2015-05-13 13:10:00,49.68,49.69,49.66,49.68,82000.0,29.6804,29.6864,29.6685,29.6804,82000.0
2015-05-13 13:15:00,49.68,49.72,49.67,49.72,132100.0,29.6804,29.7043,29.6745,29.7043,132100.0
2015-05-13 13:20:00,49.72,49.72,49.66,49.68,55800.0,29.7043,29.7043,29.6685,29.6804,55800.0
2015-05-13 13:25:00,49.67,49.69,49.67,49.68,36000.0,29.6745,29.6864,29.6745,29.6804,36000.0
2015-05-13 13:30:00,49.68,49.71,49.66,49.66,76500.0,29.6804,29.6983,29.6685,29.6685,76500.0
2015-05-13 13:35:00,49.67,49.68,49.65,49.68,61300.0,29.6745,29.6804,29.6625,29.6804,61300.0
2015-05-13 13:40:00,49.68,49.69,49.66,49.67,40600.0,29.6804,29.6864,29.6685,29.6745,40600.0
2015-05-13 13:45:00,49.67,49.67,49.65,49.67,166800.0,29.6745,29.6745,29.6625,29.6745,166800.0
2015-05-13 13:50:00,49.67,49.68,49.64,49.65,55100.0,29.6745,29.6804,29.6565,29.6625,55100.0
2015-05-13 13:55:00,49.65,49.66,49.61,49.61,69800.0,29.6625,29.6685,29.6386,29.6386,69800.0
2015-05-13 14:00:00,49.61,49.62,49.56,49.56,65600.0,29.6386,29.6446,29.6087,29.6087,65600.0
2015-05-13 14:05:00,49.56,49.56,49.53,49.55,101400.0,29.6087,29.6087,29.5908,29.6028,101400.0
2015-05-13 14:10:00,49.55,49.55,49.53,49.54,115500.0,29.6028,29.6028,29.5908,29.5968,115500.0
2015-05-13 14:15:00,49.54,49.57,49.54,49.57,171300.0,29.5968,29.6147,29.5968,29.6147,171300.0
2015-05-13 14:20:00,49.57,49.63,49.56,49.63,182300.0,29.6147,29.6506,29.6087,29.6506,182300.0
2015-05-13 14:25:00,49.63,49.76,49.6,49.74,300900.0,29.6506,29.7282,29.6326,29.7163,300900.0
2015-05-13 14:30:00,49.73,49.74,49.66,49.68,168500.0,29.7103,29.7163,29.6685,29.6804,168500.0
2015-05-13 14:35:00,49.68,49.77,49.68,49.77,173100.0,29.6804,29.7342,29.6804,29.7342,173100.0
2015-05-13 14:40:00,49.77,49.77,49.72,49.73,84500.0,29.7342,29.7342,29.7043,29.7103,84500.0
2015-05-13 14:45:00,49.73,49.74,49.7,49.7,81800.0,29.7103,29.7163,29.6924,29.6924,81800.0
2015-05-13 14:50:00,49.71,49.71,49.65,49.65,88800.0,29.6983,29.6983,29.6625,29.6625,88800.0
2015-05-13 14:55:00,49.66,49.66,49.63,49.65,128700.0,29.6685,29.6685,29.6506,29.6625,128700.0
2015-05-13 15:00:00,49.66,49.69,49.63,49.68,140200.0,29.6685,29.6864,29.6506,29.6804,140200.0
2015-05-13 15:05:00,49.68,49.78,49.67,49.78,272900.0,29.6804,29.7402,29.6745,29.7402,272900.0
2015-05-13 15:10:00,49.78,49.8,49.71,49.75,204100.0,29.7402,29.7521,29.6983,29.7222,204100.0
2015-05-13 15:15:00,49.74,49.77,49.71,49.73,141000.0,29.7163,29.7342,29.6983,29.7103,141000.0
2015-05-13 15:20:00,49.73,49.73,49.65,49.73,181000.0,29.7103,29.7103,29.6625,29.7103,181000.0
2015-05-13 15:25:00,49.72,49.73,49.65,49.67,154800.0,29.7043,29.7103,29.6625,29.6745,154800.0
2015-05-13 15:30:00,49.66,49.68,49.61,49.64,105600.0,29.6685,29.6804,29.6386,29.6565,105600.0
2015-05-13 15:35:00,49.64,49.64,49.59,49.61,212600.0,29.6565,29.6565,29.6267,29.6386,212600.0
2015-05-13 15:40:00,49.61,49.67,49.6,49.65,226100.0,29.6386,29.6745,29.6326,29.6625,226100.0
2015-05-13 15:45:00,49.66,49.66,49.62,49.66,255300.0,29.6685,29.6685,29.6446,29.6685,255300.0
2015-05-13 15:50:00,49.65,49.66,49.64,49.66,199100.0,29.6625,29.6685,29.6565,29.6685,199100.0
2015-05-13 15:55:00,49.65,49.74,49.65,49.72,866700.0,29.6625,29.7163,29.6625,29.7043,866700.0
2015-05-14 09:30:00,49.89,49.99,49.82,49.88,409700.0,29.8059,29.8656,29.7641,29.7999,409700.0
2015-05-14 09:35:00,49.88,50.06,49.86,50.0,262300.0,29.7999,29.9074,29.788,29.8716,262300.0
2015-05-14 09:40:00,50.0,50.03,49.97,50.02,260600.0,29.8716,29.8895,29.8537,29.8836,260600.0
2015-05-14 09:45:00,50.03,50.08,50.0,50.03,133800.0,29.8895,29.9194,29.8716,29.8895,133800.0
2015-05-14 09:50:00,50.03,50.11,50.02,50.09,221700.0,29.8895,29.9373,29.8836,29.9254,221700.0
2015-05-14 09:55:00,50.09,50.09,49.94,49.99,253200.0,29.9254,29.9254,29.8358,29.8656,253200.0
2015-05-14 10:00:00,50.0,50.03,49.97,50.02,164300.0,29.8716,29.8895,29.8537,29.8836,164300.0
2015-05-14 10:05:00,50.01,50.05,49.99,50.03,166600.0,29.8776,29.9015,29.8656,29.8895,166600.0
2015-05-14 10:10:00,50.04,50.09,50.03,50.08,93500.0,29.8955,29.9254,29.8895,29.9194,93500.0
2015-05-14 10:15:00,50.07,50.07,49.98,49.98,129800.0,29.9134,29.9134,29.8597,29.8597,129800.0
2015-05-14 10:20:00,49.98,50.0,49.98,50.0,88400.0,29.8597,29.8716,29.8597,29.8716,88400.0
2015-05-14 10:25:00,50.0,50.02,49.98,49.99,115400.0,29.8716,29.8836,29.8597,29.8656,115400.0
2015-05-14 10:30:00,50.0,50.01,49.96,49.96,131000.0,29.8716,29.8776,29.8477,29.8477,131000.0
2015-05-14 10:35:00,49.96,50.02,49.94,50.02,87800.0,29.8477,29.8836,29.8358,29.8836,87800.0
2015-05-14 10:40:00,50.02,50.05,49.99,50.05,116600.0,29.8836,29.9015,29.8656,29.9015,116600.0
2015-05-14 10:45:00,50.05,50.05,50.0,50.05,64600.0,29.9015,29.9015,29.8716,29.9015,64600.0
2015-05-14 10:50:00,50.05,50.05,50.02,50.03,84700.0,29.9015,29.9015,29.8836,29.8895,84700.0
2015-05-14 10:55:00,50.02,50.05,50.02,50.04,80000.0,29.8836,29.9015,29.8836,29.8955,80000.0
2015-05-14 11:00:00,50.04,50.07,50.03,50.07,120600.0,29.8955,29.9134,29.8895,29.9134,120600.0
2015-05-14 11:05:00,50.07,50.11,50.06,50.06,161100.0,29.9134,29.9373,29.9074,29.9074,161100.0
2015-05-14 11:10:00,50.06,50.07,50.02,50.02,59100.0,29.9074,29.9134,29.8836,29.8836,59100.0
2015-05-14 11:15:00,50.03,50.04,50.0,50.02,134600.0,29.8895,29.8955,29.8716,29.8836,134600.0
2015-05-14 11:20:00,50.01,50.04,50.01,50.04,85800.0,29.8776,29.8955,29.8776,29.8955,85800.0
2015-05-14 11:25:00,50.05,50.05,50.02,50.03,50000.0,29.9015,29.9015,29.8836,29.8895,50000.0
2015-05-14 11:30:00,50.03,50.06,50.02,50.04,83000.0,29.8895,29.9074,29.8836,29.8955,83000.0
2015-05-14 11:35:00,50.04,50.07,50.04,50.04,65700.0,29.8955,29.9134,29.8955,29.8955,65700.0
2015-05-14 11:40:00,50.04,50.05,50.02,50.03,31500.0,29.8955,29.9015,29.8836,29.8895,31500.0
2015-05-14 11:45:00,50.03,50.05,50.02,50.05,54900.0,29.8895,29.9015,29.8836,29.9015,54900.0
2015-05-14 11:50:00,50.06,50.07,50.05,50.05,72300.0,29.9074,29.9134,29.9015,29.9015,72300.0
2015-05-14 11:55:00,50.06,50.07,50.03,50.05,52000.0,29.9074,29.9134,29.8895,29.9015,52000.0
2015-05-14 12:00:00,50.06,50.1,50.05,50.09,73900.0,29.9074,29.9313,29.9015,29.9254,73900.0
2015-05-14 12:05:00,50.1,50.12,50.09,50.11,51900.0,29.9313,29.9433,29.9254,29.9373,51900.0
2015-05-14 12:10:00,50.11,50.15,50.1,50.1,96400.0,29.9373,29.9612,29.9313,29.9313,96400.0
2015-05-14 12:15:00,50.09,50.1,50.06,50.07,65000.0,29.9254,29.9313,29.9074,29.9134,65000.0
2015-05-14 12:20:00,50.07,50.11,50.06,50.08,151600.0,29.9134,29.9373,29.9074,29.9194,151600.0
2015-05-14 12:25:00,50.08,50.1,50.05,50.05,83500.0,29.9194,29.9313,29.9015,29.9015,83500.0
2015-05-14 12:30:00,50.06,50.08,50.05,50.05,58300.0,29.9074,29.9194,29.9015,29.9015,58300.0
2015-05-14 12:35:00,50.05,50.07,50.0,50.01,181500.0,29.9015,29.9134,29.8716,29.8776,181500.0
2015-05-14 12:40:00,50.01,50.04,50.0,50.04,107000.0,29.8776,29.8955,29.8716,29.8955,107000.0
2015-05-14 12:45:00,50.03,50.06,50.02,50.02,62100.0,29.8895,29.9074,29.8836,29.8836,62100.0
2015-05-14 12:50:00,50.02,50.05,50.02,50.03,42200.0,29.8836,29.9015,29.8836,29.8895,42200.0
2015-05-14 12:55:00,50.02,50.07,50.02,50.06,70800.0,29.8836,29.9134,29.8836,29.9074,70800.0
2015-05-14 13:00:00,50.06,50.06,50.01,50.04,92700.0,29.9074,29.9074,29.8776,29.8955,92700.0
2015-05-14 13:05:00,50.04,50.06,50.02,50.04,100400.0,29.8955,29.9074,29.8836,29.8955,100400.0
2015-05-14 13:10:00,50.04,50.04,50.01,50.04,86700.0,29.8955,29.8955,29.8776,29.8955,86700.0
2015-05-14 13:15:00,50.03,50.04,50.0,50.01,106600.0,29.8895,29.8955,29.8716,29.8776,106600.0
2015-05-14 13:20:00,50.0,50.05,50.0,50.03,59500.0,29.8716,29.9015,29.8716,29.8895,59500.0
2015-05-14 13:25:00,50.03,50.05,50.01,50.01,121100.0,29.8895,29.9015,29.8776,29.8776,121100.0
2015-05-14 13:30:00,50.02,50.06,50.01,50.02,85500.0,29.8836,29.9074,29.8776,29.8836,85500.0
2015-05-14 13:35:00,50.02,50.05,50.02,50.03,73800.0,29.8836,29.9015,29.8836,29.8895,73800.0
2015-05-14 13:40:00,50.03,50.06,50.02,50.04,65900.0,29.8895,29.9074,29.8836,29.8955,65900.0
2015-05-14 13:45:00,50.04,50.05,50.01,50.03,82600.0,29.8955,29.9015,29.8776,29.8895,82600.0
2015-05-14 13:50:00,50.03,50.05,50.02,50.03,77200.0,29.8895,29.9015,29.8836,29.8895,77200.0
2015-05-14 13:55:00,50.04,50.05,50.03,50.04,103900.0,29.8955,29.9015,29.8895,29.8955,103900.0
2015-05-14 14:00:00,50.05,50.05,50.02,50.02,206900.0,29.9015,29.9015,29.8836,29.8836,206900.0
2015-05-14 14:05:00,50.02,50.06,50.01,50.06,143600.0,29.8836,29.9074,29.8776,29.9074,143600.0
2015-05-14 14:10:00,50.06,50.1,50.05,50.09,83100.0,29.9074,29.9313,29.9015,29.9254,83100.0
2015-05-14 14:15:00,50.1,50.1,50.06,50.07,81400.0,29.9313,29.9313,29.9074,29.9134,81400.0
2015-05-14 14:20:00,50.08,50.09,50.07,50.08,66800.0,29.9194,29.9254,29.9134,29.9194,66800.0
2015-05-14 14:25:00,50.08,50.09,50.05,50.05,64700.0,29.9194,29.9254,29.9015,29.9015,64700.0
2015-05-14 14:30:00,50.06,50.08,50.04,50.06,127800.0,29.9074,29.9194,29.8955,29.9074,127800.0
2015-05-14 14:35:00,50.05,50.06,50.02,50.04,114900.0,29.9015,29.9074,29.8836,29.8955,114900.0
2015-05-14 14:40:00,50.04,50.07,50.03,50.07,71900.0,29.8955,29.9134,29.8895,29.9134,71900.0
2015-05-14 14:45:00,50.06,50.07,50.04,50.05,98300.0,29.9074,29.9134,29.8955,29.9015,98300.0
2015-05-14 14:50:00,50.04,50.07,50.04,50.06,173100.0,29.8955,29.9134,29.8955,29.9074,173100.0
2015-05-14 14:55:00,50.06,50.08,50.06,50.06,109500.0,29.9074,29.9194,29.9074,29.9074,109500.0
2015-05-14 15:00:00,50.07,50.07,50.05,50.05,107100.0,29.9134,29.9134,29.9015,29.9015,107100.0
2015-05-14 15:05:00,50.05,50.07,50.04,50.05,196600.0,29.9015,29.9134,29.8955,29.9015,196600.0
2015-05-14 15:10:00,50.05,50.07,50.04,50.05,127800.0,29.9015,29.9134,29.8955,29.9015,127800.0
2015-05-14 15:15:00,50.05,50.06,50.0,50.0,145900.0,29.9015,29.9074,29.8716,29.8716,145900.0
2015-05-14 15:20:00,50.0,50.04,50.0,50.03,231200.0,29.8716,29.8955,29.8716,29.8895,231200.0
2015-05-14 15:25:00,50.02,50.03,49.98,49.98,131300.0,29.8836,29.8895,29.8597,29.8597,131300.0
2015-05-14 15:30:00,49.98,49.99,49.96,49.96,175700.0,29.8597,29.8656,29.8477,29.8477,175700.0
2015-05-14 15:35:00,49.97,49.99,49.96,49.97,167700.0,29.8537,29.8656,29.8477,29.8537,167700.0
2015-05-14 15:40:00,49.97,49.97,49.93,49.94,144900.0,29.8537,29.8537,29.8298,29.8358,144900.0
2015-05-14 15:45:00,49.93,49.97,49.91,49.95,302100.0,29.8298,29.8537,29.8178,29.8417,302100.0
2015-05-14 15:50:00,49.95,49.98,49.94,49.96,327200.0,29.8417,29.8597,29.8358,29.8477,327200.0
2015-05-14 15:55:00,49.97,49.98,49.93,49.94,861500.0,29.8537,29.8597,29.8298,29.8358,861500.0
2015-05-15 09:30:00,50.01,50.09,49.94,49.97,1054700.0,29.8776,29.9254,29.8358,29.8537,1054700.0
2015-05-15 09:35:00,49.99,50.01,49.7,49.73,313400.0,29.8656,29.8776,29.6924,29.7103,313400.0
2015-05-15 09:40:00,49.72,49.92,49.69,49.92,289600.0,29.7043,29.8238,29.6864,29.8238,289600.0
2015-05-15 09:45:00,49.91,49.93,49.8,49.81,189200.0,29.8178,29.8298,29.7521,29.7581,189200.0
2015-05-15 09:50:00,49.82,49.82,49.68,49.73,369800.0,29.7641,29.7641,29.6804,29.7103,369800.0
2015-05-15 09:55:00,49.74,49.78,49.73,49.77,192600.0,29.7163,29.7402,29.7103,29.7342,192600.0
2015-05-15 10:00:00,49.77,49.81,49.73,49.74,269900.0,29.7342,29.7581,29.7103,29.7163,269900.0
2015-05-15 10:05:00,49.75,49.8,49.73,49.8,112300.0,29.7222,29.7521,29.7103,29.7521,112300.0
2015-05-15 10:10:00,49.8,49.81,49.76,49.77,87500.0,29.7521,29.7581,29.7282,29.7342,87500.0
2015-05-15 10:15:00,49.77,49.8,49.74,49.75,165700.0,29.7342,29.7521,29.7163,29.7222,165700.0
2015-05-15 10:20:00,49.74,49.8,49.73,49.78,169300.0,29.7163,29.7521,29.7103,29.7402,169300.0
2015-05-15 10:25:00,49.79,49.81,49.72,49.75,195800.0,29.7461,29.7581,29.7043,29.7222,195800.0
2015-05-15 10:30:00,49.75,49.76,49.73,49.75,124800.0,29.7222,29.7282,29.7103,29.7222,124800.0
2015-05-15 10:35:00,49.74,49.76,49.7,49.72,259800.0,29.7163,29.7282,29.6924,29.7043,259800.0
2015-05-15 10:40:00,49.72,49.79,49.71,49.77,119200.0,29.7043,29.7461,29.6983,29.7342,119200.0
2015-05-15 10:45:00,49.77,49.83,49.77,49.82,206000.0,29.7342,29.77,29.7342,29.7641,206000.0
2015-05-15 10:50:00,49.82,49.84,49.79,49.82,106900.0,29.7641,29.776,29.7461,29.7641,106900.0
2015-05-15 10:55:00,49.82,49.84,49.78,49.8,92200.0,29.7641,29.776,29.7402,29.7521,92200.0
2015-05-15 11:00:00,49.8,49.83,49.79,49.8,116200.0,29.7521,29.77,29.7461,29.7521,116200.0
2015-05-15 11:05:00,49.8,49.85,49.79,49.84,94500.0,29.7521,29.782,29.7461,29.776,94500.0
2015-05-15 11:10:00,49.84,49.85,49.8,49.81,136300.0,29.776,29.782,29.7521,29.7581,136300.0
2015-05-15 11:15:00,49.8,49.81,49.74,49.75,100400.0,29.7521,29.7581,29.7163,29.7222,100400.0
2015-05-15 11:20:00,49.74,49.85,49.74,49.83,148500.0,29.7163,29.782,29.7163,29.77,148500.0
2015-05-15 11:25:00,49.83,49.85,49.78,49.8,133900.0,29.77,29.782,29.7402,29.7521,133900.0
2015-05-15 11:30:00,49.79,49.85,49.77,49.84,97100.0,29.7461,29.782,29.7342,29.776,97100.0
2015-05-15 11:35:00,49.84,49.88,49.83,49.86,82500.0,29.776,29.7999,29.77,29.788,82500.0
2015-05-15 11:40:00,49.86,49.88,49.85,49.87,59000.0,29.788,29.7999,29.782,29.7939,59000.0
2015-05-15 11:45:00,49.86,49.92,49.86,49.88,61900.0,29.788,29.8238,29.788,29.7999,61900.0
2015-05-15 11:50:00,49.88,49.88,49.83,49.85,43800.0,29.7999,29.7999,29.77,29.782,43800.0
2015-05-15 11:55:00,49.85,49.9,49.85,49.9,65700.0,29.782,29.8119,29.782,29.8119,65700.0
2015-05-15 12:00:00,49.9,49.92,49.88,49.88,97600.0,29.8119,29.8238,29.7999,29.7999,97600.0
2015-05-15 12:05:00,49.88,49.9,49.85,49.86,62400.0,29.7999,29.8119,29.782,29.788,62400.0
2015-05-15 12:10:00,49.85,49.87,49.83,49.84,34600.0,29.782,29.7939,29.77,29.776,34600.0
2015-05-15 12:15:00,49.84,49.87,49.81,49.85,85000.0,29.776,29.7939,29.7581,29.782,85000.0
2015-05-15 12:20:00,49.84,49.88,49.83,49.87,44300.0,29.776,29.7999,29.77,29.7939,44300.0
2015-05-15 12:25:00,49.87,49.88,49.82,49.82,31500.0,29.7939,29.7999,29.7641,29.7641,31500.0
2015-05-15 12:30:00,49.83,49.85,49.82,49.84,39600.0,29.77,29.782,29.7641,29.776,39600.0
2015-05-15 12:35:00,49.84,49.85,49.82,49.82,20600.0,29.776,29.782,29.7641,29.7641,20600.0
2015-05-15 12:40:00,49.82,49.9,49.82,49.9,58800.0,29.7641,29.8119,29.7641,29.8119,58800.0
2015-05-15 12:45:00,49.89,49.9,49.87,49.87,44700.0,29.8059,29.8119,29.7939,29.7939,44700.0
2015-05-15 12:50:00,49.87,49.88,49.84,49.84,48900.0,29.7939,29.7999,29.776,29.776,48900.0
2015-05-15 12:55:00,49.84,49.86,49.84,49.84,45900.0,29.776,29.788,29.776,29.776,45900.0
2015-05-15 13:00:00,49.84,49.86,49.83,49.83,47100.0,29.776,29.788,29.77,29.77,47100.0
2015-05-15 13:05:00,49.83,49.86,49.82,49.84,44900.0,29.77,29.788,29.7641,29.776,44900.0
2015-05-15 13:10:00,49.84,49.86,49.83,49.85,34100.0,29.776,29.788,29.77,29.782,34100.0
2015-05-15 13:15:00,49.85,49.86,49.82,49.82,69400.0,29.782,29.788,29.7641,29.7641,69400.0
2015-05-15 13:20:00,49.82,49.84,49.82,49.83,55800.0,29.7641,29.776,29.7641,29.77,55800.0
2015-05-15 13:25:00,49.84,49.85,49.82,49.82,85900.0,29.776,29.782,29.7641,29.7641,85900.0
2015-05-15 13:30:00,49.83,49.84,49.82,49.83,42400.0,29.77,29.776,29.7641,29.77,42400.0
2015-05-15 13:35:00,49.83,49.84,49.82,49.84,71000.0,29.77,29.776,29.7641,29.776,71000.0
2015-05-15 13:40:00,49.83,49.84,49.81,49.83,85700.0,29.77,29.776,29.7581,29.77,85700.0
2015-05-15 13:45:00,49.83,49.83,49.82,49.82,29000.0,29.77,29.77,29.7641,29.7641,29000.0
2015-05-15 13:50:00,49.82,49.84,49.82,49.82,83500.0,29.7641,29.776,29.7641,29.7641,83500.0
2015-05-15 13:55:00,49.82,49.83,49.81,49.81,38600.0,29.7641,29.77,29.7581,29.7581,38600.0
2015-05-15 14:00:00,49.82,49.82,49.8,49.8,72800.0,29.7641,29.7641,29.7521,29.7521,72800.0
2015-05-15 14:05:00,49.8,49.81,49.8,49.81,83500.0,29.7521,29.7581,29.7521,29.7581,83500.0
2015-05-15 14:10:00,49.8,49.81,49.79,49.79,61300.0,29.7521,29.7581,29.7461,29.7461,61300.0
2015-05-15 14:15:00,49.8,49.8,49.78,49.8,215100.0,29.7521,29.7521,29.7402,29.7521,215100.0
2015-05-15 14:20:00,49.79,49.8,49.79,49.79,23100.0,29.7461,29.7521,29.7461,29.7461,23100.0
2015-05-15 14:25:00,49.8,49.8,49.78,49.8,79600.0,29.7521,29.7521,29.7402,29.7521,79600.0
2015-05-15 14:30:00,49.8,49.8,49.79,49.79,40300.0,29.7521,29.7521,29.7461,29.7461,40300.0
2015-05-15 14:35:00,49.79,49.81,49.65,49.69,662100.0,29.7461,29.7581,29.6625,29.6864,662100.0
2015-05-15 14:40:00,49.69,49.71,49.68,49.71,125200.0,29.6864,29.6983,29.6804,29.6983,125200.0
2015-05-15 14:45:00,49.7,49.72,49.7,49.72,94700.0,29.6924,29.7043,29.6924,29.7043,94700.0
2015-05-15 14:50:00,49.72,49.77,49.71,49.77,96500.0,29.7043,29.7342,29.6983,29.7342,96500.0
2015-05-15 14:55:00,49.77,49.78,49.75,49.76,117100.0,29.7342,29.7402,29.7222,29.7282,117100.0
2015-05-15 15:00:00,49.76,49.78,49.73,49.77,182800.0,29.7282,29.7402,29.7103,29.7342,182800.0
2015-05-15 15:05:00,49.77,49.77,49.74,49.76,171100.0,29.7342,29.7342,29.7163,29.7282,171100.0
2015-05-15 15:10:00,49.76,49.77,49.75,49.76,107700.0,29.7282,29.7342,29.7222,29.7282,107700.0
2015-05-15 15:15:00,49.76,49.79,49.75,49.76,115800.0,29.7282,29.7461,29.7222,29.7282,115800.0
2015-05-15 15:20:00,49.76,49.78,49.74,49.75,137000.0,29.7282,29.7402,29.7163,29.7222,137000.0
2015-05-15 15:25:00,49.75,49.77,49.73,49.77,168200.0,29.7222,29.7342,29.7103,29.7342,168200.0
2015-05-15 15:30:00,49.77,49.77,49.74,49.75,150900.0,29.7342,29.7342,29.7163,29.7222,150900.0
2015-05-15 15:35:00,49.76,49.76,49.7,49.71,215100.0,29.7282,29.7282,29.6924,29.6983,215100.0
2015-05-15 15:40:00,49.71,49.75,49.7,49.72,285800.0,29.6983,29.7222,29.6924,29.7043,285800.0
2015-05-15 15:45:00,49.72,49.74,49.72,49.73,322100.0,29.7043,29.7163,29.7043,29.7103,322100.0
2015-05-15 15:50:00,49.73,49.77,49.71,49.76,672900.0,29.7103,29.7342,29.6983,29.7282,672900.0
2015-05-15 15:55:00,49.76,49.78,49.72,49.78,1156000.0,29.7282,29.7402,29.7043,29.7402,1156000.0
2015-05-18 09:30:00,49.78,49.8,49.66,49.71,412700.0,29.7402,29.7521,29.6685,29.6983,412700.0
2015-05-18 09:35:00,49.71,49.74,49.63,49.68,265200.0,29.6983,29.7163,29.6506,29.6804,265200.0
2015-05-18 09:40:00,49.68,49.72,49.63,49.7,223400.0,29.6804,29.7043,29.6506,29.6924,223400.0
2015-05-18 09:45:00,49.71,49.71,49.64,49.7,212900.0,29.6983,29.6983,29.6565,29.6924,212900.0
2015-05-18 09:50:00,49.7,49.74,49.7,49.71,198900.0,29.6924,29.7163,29.6924,29.6983,198900.0
2015-05-18 09:55:00,49.71,49.75,49.69,49.74,156200.0,29.6983,29.7222,29.6864,29.7163,156200.0
2015-05-18 10:00:00,49.74,49.75,49.7,49.72,143800.0,29.7163,29.7222,29.6924,29.7043,143800.0
2015-05-18 10:05:00,49.72,49.75,49.66,49.71,196700.0,29.7043,29.7222,29.6685,29.6983,196700.0
2015-05-18 10:10:00,49.71,49.72,49.61,49.66,194800.0,29.6983,29.7043,29.6386,29.6685,194800.0
2015-05-18 10:15:00,49.65,49.69,49.64,49.64,120500.0,29.6625,29.6864,29.6565,29.6565,120500.0
2015-05-18 10:20:00,49.65,49.72,49.63,49.66,156200.0,29.6625,29.7043,29.6506,29.6685,156200.0
2015-05-18 10:25:00,49.67,49.67,49.58,49.6,161900.0,29.6745,29.6745,29.6207,29.6326,161900.0
2015-05-18 10:30:00,49.59,49.61,49.59,49.6,100400.0,29.6267,29.6386,29.6267,29.6326,100400.0
2015-05-18 10:35:00,49.61,49.61,49.57,49.59,130000.0,29.6386,29.6386,29.6147,29.6267,130000.0
2015-05-18 10:40:00,49.59,49.62,49.58,49.59,104200.0,29.6267,29.6446,29.6207,29.6267,104200.0
2015-05-18 10:45:00,49.59,49.6,49.55,49.6,111200.0,29.6267,29.6326,29.6028,29.6326,111200.0
2015-05-18 10:50:00,49.6,49.62,49.58,49.62,130200.0,29.6326,29.6446,29.6207,29.6446,130200.0
2015-05-18 10:55:00,49.61,49.65,49.59,49.65,249500.0,29.6386,29.6625,29.6267,29.6625,249500.0
2015-05-18 11:00:00,49.65,49.71,49.64,49.7,218500.0,29.6625,29.6983,29.6565,29.6924,218500.0
2015-05-18 11:05:00,49.69,49.71,49.67,49.7,196200.0,29.6864,29.6983,29.6745,29.6924,196200.0
2015-05-18 11:10:00,49.7,49.72,49.68,49.72,194400.0,29.6924,29.7043,29.6804,29.7043,194400.0
2015-05-18 11:15:00,49.72,49.73,49.7,49.71,192200.0,29.7043,29.7103,29.6924,29.6983,192200.0
2015-05-18 11:20:00,49.7,49.78,49.7,49.75,563500.0,29.6924,29.7402,29.6924,29.7222,563500.0
2015-05-18 11:25:00,49.75,49.76,49.72,49.73,125100.0,29.7222,29.7282,29.7043,29.7103,125100.0
2015-05-18 11:30:00,49.74,49.74,49.69,49.73,344000.0,29.7163,29.7163,29.6864,29.7103,344000.0
2015-05-18 11:35:00,49.73,49.76,49.72,49.73,200500.0,29.7103,29.7282,29.7043,29.7103,200500.0
2015-05-18 11:40:00,49.73,49.74,49.7,49.71,117200.0,29.7103,29.7163,29.6924,29.6983,117200.0
2015-05-18 11:45:00,49.71,49.72,49.69,49.71,147200.0,29.6983,29.7043,29.6864,29.6983,147200.0
2015-05-18 11:50:00,49.71,49.74,49.68,49.69,111700.0,29.6983,29.7163,29.6804,29.6864,111700.0
2015-05-18 11:55:00,49.68,49.71,49.68,49.68,94700.0,29.6804,29.6983,29.6804,29.6804,94700.0
2015-05-18 12:00:00,49.69,49.72,49.68,49.71,95800.0,29.6864,29.7043,29.6804,29.6983,95800.0
2015-05-18 12:05:00,49.71,49.72,49.68,49.7,113700.0,29.6983,29.7043,29.6804,29.6924,113700.0
2015-05-18 12:10:00,49.7,49.7,49.69,49.7,46300.0,29.6924,29.6924,29.6864,29.6924,46300.0
2015-05-18 12:15:00,49.7,49.72,49.69,49.7,119400.0,29.6924,29.7043,29.6864,29.6924,119400.0
2015-05-18 12:20:00,49.7,49.71,49.67,49.69,84700.0,29.6924,29.6983,29.6745,29.6864,84700.0
2015-05-18 12:25:00,49.69,49.7,49.67,49.69,36200.0,29.6864,29.6924,29.6745,29.6864,36200.0
2015-05-18 12:30:00,49.69,49.7,49.68,49.7,166100.0,29.6864,29.6924,29.6804,29.6924,166100.0
2015-05-18 12:35:00,49.7,49.7,49.68,49.68,49700.0,29.6924,29.6924,29.6804,29.6804,49700.0
2015-05-18 12:40:00,49.68,49.69,49.68,49.68,62000.0,29.6804,29.6864,29.6804,29.6804,62000.0
2015-05-18 12:45:00,49.68,49.69,49.65,49.69,63400.0,29.6804,29.6864,29.6625,29.6864,63400.0
2015-05-18 12:50:00,49.69,49.7,49.65,49.69,107000.0,29.6864,29.6924,29.6625,29.6864,107000.0
2015-05-18 12:55:00,49.7,49.71,49.67,49.68,68200.0,29.6924,29.6983,29.6745,29.6804,68200.0
2015-05-18 13:00:00,49.68,49.7,49.67,49.67,47100.0,29.6804,29.6924,29.6745,29.6745,47100.0
2015-05-18 13:05:00,49.68,49.69,49.66,49.68,57700.0,29.6804,29.6864,29.6685,29.6804,57700.0
2015-05-18 13:10:00,49.69,49.7,49.64,49.64,168000.0,29.6864,29.6924,29.6565,29.6565,168000.0
2015-05-18 13:15:00,49.64,49.65,49.62,49.65,71900.0,29.6565,29.6625,29.6446,29.6625,71900.0
2015-05-18 13:20:00,49.66,49.67,49.64,49.66,59600.0,29.6685,29.6745,29.6565,29.6685,59600.0
2015-05-18 13:25:00,49.66,49.67,49.65,49.67,79000.0,29.6685,29.6745,29.6625,29.6745,79000.0
2015-05-18 13:30:00,49.67,49.68,49.66,49.67,140100.0,29.6745,29.6804,29.6685,29.6745,140100.0
2015-05-18 13:35:00,49.68,49.7,49.67,49.68,137100.0,29.6804,29.6924,29.6745,29.6804,137100.0
2015-05-18 13:40:00,49.68,49.69,49.65,49.66,164900.0,29.6804,29.6864,29.6625,29.6685,164900.0
2015-05-18 13:45:00,49.67,49.7,49.67,49.7,118400.0,29.6745,29.6924,29.6745,29.6924,118400.0
2015-05-18 13:50:00,49.7,49.7,49.65,49.68,369900.0,29.6924,29.6924,29.6625,29.6804,369900.0
2015-05-18 13:55:00,49.68,49.7,49.67,49.67,65200.0,29.6804,29.6924,29.6745,29.6745,65200.0
2015-05-18 14:00:00,49.67,49.69,49.64,49.65,97900.0,29.6745,29.6864,29.6565,29.6625,97900.0
2015-05-18 14:05:00,49.65,49.66,49.64,49.65,52200.0,29.6625,29.6685,29.6565,29.6625,52200.0
2015-05-18 14:10:00,49.64,49.65,49.64,49.64,54400.0,29.6565,29.6625,29.6565,29.6565,54400.0
2015-05-18 14:15:00,49.65,49.65,49.6,49.6,141500.0,29.6625,29.6625,29.6326,29.6326,141500.0
2015-05-18 14:20:00,49.61,49.62,49.59,49.61,144700.0,29.6386,29.6446,29.6267,29.6386,144700.0
2015-05-18 14:25:00,49.62,49.62,49.6,49.61,59900.0,29.6446,29.6446,29.6326,29.6386,59900.0
2015-05-18 14:30:00,49.61,49.66,49.6,49.61,172100.0,29.6386,29.6685,29.6326,29.6386,172100.0
2015-05-18 14:35:00,49.62,49.64,49.6,49.64,181100.0,29.6446,29.6565,29.6326,29.6565,181100.0
2015-05-18 14:40:00,49.64,49.66,49.63,49.65,91200.0,29.6565,29.6685,29.6506,29.6625,91200.0
2015-05-18 14:45:00,49.65,49.66,49.62,49.65,127000.0,29.6625,29.6685,29.6446,29.6625,127000.0
2015-05-18 14:50:00,49.65,49.66,49.62,49.63,137900.0,29.6625,29.6685,29.6446,29.6506,137900.0
2015-05-18 14:55:00,49.64,49.66,49.63,49.66,76800.0,29.6565,29.6685,29.6506,29.6685,76800.0
2015-05-18 15:00:00,49.66,49.69,49.65,49.66,137300.0,29.6685,29.6864,29.6625,29.6685,137300.0
2015-05-18 15:05:00,49.66,49.69,49.64,49.64,134600.0,29.6685,29.6864,29.6565,29.6565,134600.0
2015-05-18 15:10:00,49.64,49.67,49.61,49.61,145800.0,29.6565,29.6745,29.6386,29.6386,145800.0
2015-05-18 15:15:00,49.61,49.67,49.61,49.66,144600.0,29.6386,29.6745,29.6386,29.6685,144600.0
2015-05-18 15:20:00,49.66,49.66,49.64,49.64,116800.0,29.6685,29.6685,29.6565,29.6565,116800.0
2015-05-18 15:25:00,49.64,49.65,49.63,49.64,98600.0,29.6565,29.6625,29.6506,29.6565,98600.0
2015-05-18 15:30:00,49.63,49.64,49.61,49.63,190100.0,29.6506,29.6565,29.6386,29.6506,190100.0
2015-05-18 15:35:00,49.62,49.63,49.61,49.62,148900.0,29.6446,29.6506,29.6386,29.6446,148900.0
2015-05-18 15:40:00,49.61,49.62,49.59,49.59,205500.0,29.6386,29.6446,29.6267,29.6267,205500.0
2015-05-18 15:45:00,49.59,49.61,49.57,49.57,482400.0,29.6267,29.6386,29.6147,29.6147,482400.0
2015-05-18 15:50:00,49.57,49.58,49.56,49.57,309600.0,29.6147,29.6207,29.6087,29.6147,309600.0
2015-05-18 15:55:00,49.56,49.6,49.55,49.59,913700.0,29.6087,29.6326,29.6028,29.6267,913700.0
2015-05-19 09:30:00,49.53,49.53,49.32,49.44,691500.0,29.5908,29.5908,29.4653,29.537,691500.0
2015-05-19 09:35:00,49.43,49.44,49.33,49.41,374500.0,29.5311,29.537,29.4713,29.5191,374500.0
2015-05-19 09:40:00,49.41,49.48,49.37,49.48,239300.0,29.5191,29.5609,29.4952,29.5609,239300.0
2015-05-19 09:45:00,49.49,49.55,49.45,49.45,159000.0,29.5669,29.6028,29.543,29.543,159000.0
2015-05-19 09:50:00,49.46,49.55,49.45,49.53,212600.0,29.549,29.6028,29.543,29.5908,212600.0
2015-05-19 09:55:00,49.54,49.58,49.51,49.55,145100.0,29.5968,29.6207,29.5789,29.6028,145100.0
2015-05-19 10:00:00,49.55,49.56,49.5,49.52,165500.0,29.6028,29.6087,29.5729,29.5848,165500.0
2015-05-19 10:05:00,49.51,49.51,49.46,49.5,117100.0,29.5789,29.5789,29.549,29.5729,117100.0
2015-05-19 10:10:00,49.5,49.51,49.47,49.47,110900.0,29.5729,29.5789,29.555,29.555,110900.0
2015-05-19 10:15:00,49.47,49.48,49.42,49.44,84000.0,29.555,29.5609,29.5251,29.537,84000.0
2015-05-19 10:20:00,49.44,49.45,49.39,49.45,192000.0,29.537,29.543,29.5072,29.543,192000.0
2015-05-19 10:25:00,49.44,49.49,49.43,49.48,120200.0,29.537,29.5669,29.5311,29.5609,120200.0
2015-05-19 10:30:00,49.48,49.55,49.48,49.52,270000.0,29.5609,29.6028,29.5609,29.5848,270000.0
2015-05-19 10:35:00,49.51,49.52,49.49,49.5,202200.0,29.5789,29.5848,29.5669,29.5729,202200.0
2015-05-19 10:40:00,49.51,49.51,49.48,49.49,73500.0,29.5789,29.5789,29.5609,29.5669,73500.0
2015-05-19 10:45:00,49.49,49.51,49.49,49.5,59700.0,29.5669,29.5789,29.5669,29.5729,59700.0
2015-05-19 10:50:00,49.5,49.5,49.44,49.45,116500.0,29.5729,29.5729,29.537,29.543,116500.0
2015-05-19 10:55:00,49.45,49.49,49.44,49.48,100700.0,29.543,29.5669,29.537,29.5609,100700.0
2015-05-19 11:00:00,49.49,49.5,49.47,49.48,105000.0,29.5669,29.5729,29.555,29.5609,105000.0
2015-05-19 11:05:00,49.47,49.51,49.47,49.48,154200.0,29.555,29.5789,29.555,29.5609,154200.0
2015-05-19 11:10:00,49.47,49.49,49.46,49.47,106800.0,29.555,29.5669,29.549,29.555,106800.0
2015-05-19 11:15:00,49.47,49.51,49.45,49.49,111400.0,29.555,29.5789,29.543,29.5669,111400.0
2015-05-19 11:20:00,49.49,49.51,49.46,49.48,88400.0,29.5669,29.5789,29.549,29.5609,88400.0
2015-05-19 11:25:00,49.48,49.51,49.48,49.49,58600.0,29.5609,29.5789,29.5609,29.5669,58600.0
2015-05-19 11:30:00,49.5,49.51,49.46,49.5,112900.0,29.5729,29.5789,29.549,29.5729,112900.0
2015-05-19 11:35:00,49.51,49.51,49.48,49.5,110600.0,29.5789,29.5789,29.5609,29.5729,110600.0
2015-05-19 11:40:00,49.51,49.52,49.47,49.49,150100.0,29.5789,29.5848,29.555,29.5669,150100.0
2015-05-19 11:45:00,49.5,49.51,49.48,49.49,92200.0,29.5729,29.5789,29.5609,29.5669,92200.0
2015-05-19 11:50:00,49.48,49.51,49.47,49.48,66300.0,29.5609,29.5789,29.555,29.5609,66300.0
2015-05-19 11:55:00,49.48,49.5,49.46,49.5,55800.0,29.5609,29.5729,29.549,29.5729,55800.0
2015-05-19 12:00:00,49.49,49.54,49.48,49.54,194200.0,29.5669,29.5968,29.5609,29.5968,194200.0
2015-05-19 12:05:00,49.53,49.54,49.51,49.52,57600.0,29.5908,29.5968,29.5789,29.5848,57600.0
2015-05-19 12:10:00,49.52,49.53,49.51,49.51,57400.0,29.5848,29.5908,29.5789,29.5789,57400.0
2015-05-19 12:15:00,49.51,49.52,49.48,49.48,51500.0,29.5789,29.5848,29.5609,29.5609,51500.0
2015-05-19 12:20:00,49.48,49.49,49.48,49.48,34600.0,29.5609,29.5669,29.5609,29.5609,34600.0
2015-05-19 12:25:00,49.48,49.5,49.48,49.5,73900.0,29.5609,29.5729,29.5609,29.5729,73900.0
2015-05-19 12:30:00,49.49,49.52,49.49,49.5,80100.0,29.5669,29.5848,29.5669,29.5729,80100.0
2015-05-19 12:35:00,49.5,49.51,49.48,49.48,63100.0,29.5729,29.5789,29.5609,29.5609,63100.0
2015-05-19 12:40:00,49.48,49.49,49.45,49.47,76200.0,29.5609,29.5669,29.543,29.555,76200.0
2015-05-19 12:45:00,49.46,49.51,49.45,49.5,56800.0,29.549,29.5789,29.543,29.5729,56800.0
2015-05-19 12:50:00,49.5,49.51,49.49,49.5,96900.0,29.5729,29.5789,29.5669,29.5729,96900.0
2015-05-19 12:55:00,49.49,49.51,49.49,49.5,45300.0,29.5669,29.5789,29.5669,29.5729,45300.0
2015-05-19 13:00:00,49.5,49.5,49.47,49.48,61500.0,29.5729,29.5729,29.555,29.5609,61500.0
2015-05-19 13:05:00,49.49,49.51,49.48,49.49,292400.0,29.5669,29.5789,29.5609,29.5669,292400.0
2015-05-19 13:10:00,49.49,49.52,49.49,49.51,79700.0,29.5669,29.5848,29.5669,29.5789,79700.0
2015-05-19 13:15:00,49.5,49.52,49.5,49.51,53000.0,29.5729,29.5848,29.5729,29.5789,53000.0
2015-05-19 13:20:00,49.51,49.52,49.49,49.51,85200.0,29.5789,29.5848,29.5669,29.5789,85200.0
2015-05-19 13:25:00,49.5,49.52,49.5,49.51,50500.0,29.5729,29.5848,29.5729,29.5789,50500.0
2015-05-19 13:30:00,49.52,49.56,49.51,49.54,85800.0,29.5848,29.6087,29.5789,29.5968,85800.0
2015-05-19 13:35:00,49.54,49.56,49.53,49.55,151500.0,29.5968,29.6087,29.5908,29.6028,151500.0
2015-05-19 13:40:00,49.55,49.56,49.52,49.55,499900.0,29.6028,29.6087,29.5848,29.6028,499900.0
2015-05-19 13:45:00,49.55,49.55,49.53,49.55,103500.0,29.6028,29.6028,29.5908,29.6028,103500.0
2015-05-19 13:50:00,49.55,49.56,49.54,49.55,70300.0,29.6028,29.6087,29.5968,29.6028,70300.0
2015-05-19 13:55:00,49.55,49.55,49.53,49.54,128100.0,29.6028,29.6028,29.5908,29.5968,128100.0
2015-05-19 14:00:00,49.55,49.56,49.52,49.54,159700.0,29.6028,29.6087,29.5848,29.5968,159700.0
2015-05-19 14:05:00,49.53,49.55,49.51,49.51,230400.0,29.5908,29.6028,29.5789,29.5789,230400.0
2015-05-19 14:10:00,49.52,49.52,49.48,49.48,67300.0,29.5848,29.5848,29.5609,29.5609,67300.0
2015-05-19 14:15:00,49.48,49.51,49.48,49.51,131300.0,29.5609,29.5789,29.5609,29.5789,131300.0
2015-05-19 14:20:00,49.51,49.51,49.5,49.51,45000.0,29.5789,29.5789,29.5729,29.5789,45000.0
2015-05-19 14:25:00,49.51,49.51,49.49,49.51,109100.0,29.5789,29.5789,29.5669,29.5789,109100.0
2015-05-19 14:30:00,49.51,49.55,49.49,49.54,315100.0,29.5789,29.6028,29.5669,29.5968,315100.0
2015-05-19 14:35:00,49.55,49.55,49.49,49.5,204400.0,29.6028,29.6028,29.5669,29.5729,204400.0
2015-05-19 14:40:00,49.5,49.53,49.49,49.53,106500.0,29.5729,29.5908,29.5669,29.5908,106500.0
2015-05-19 14:45:00,49.52,49.55,49.51,49.53,116400.0,29.5848,29.6028,29.5789,29.5908,116400.0
2015-05-19 14:50:00,49.54,49.54,49.52,49.52,100100.0,29.5968,29.5968,29.5848,29.5848,100100.0
2015-05-19 14:55:00,49.52,49.53,49.49,49.5,256500.0,29.5848,29.5908,29.5669,29.5729,256500.0
2015-05-19 15:00:00,49.5,49.5,49.47,49.48,74300.0,29.5729,29.5729,29.555,29.5609,74300.0
2015-05-19 15:05:00,49.48,49.48,49.41,49.41,189600.0,29.5609,29.5609,29.5191,29.5191,189600.0
2015-05-19 15:10:00,49.41,49.44,49.39,49.39,158000.0,29.5191,29.537,29.5072,29.5072,158000.0
2015-05-19 15:15:00,49.4,49.47,49.39,49.44,216300.0,29.5131,29.555,29.5072,29.537,216300.0
2015-05-19 15:20:00,49.45,49.5,49.44,49.46,243500.0,29.543,29.5729,29.537,29.549,243500.0
2015-05-19 15:25:00,49.46,49.5,49.42,49.5,197600.0,29.549,29.5729,29.5251,29.5729,197600.0
2015-05-19 15:30:00,49.5,49.51,49.47,49.49,157100.0,29.5729,29.5789,29.555,29.5669,157100.0
2015-05-19 15:35:00,49.49,49.51,49.47,49.47,182600.0,29.5669,29.5789,29.555,29.555,182600.0
2015-05-19 15:40:00,49.47,49.48,49.46,49.46,115400.0,29.555,29.5609,29.549,29.549,115400.0
2015-05-19 15:45:00,49.47,49.53,49.46,49.52,320900.0,29.555,29.5908,29.549,29.5848,320900.0
2015-05-19 15:50:00,49.51,49.53,49.47,49.48,325100.0,29.5789,29.5908,29.555,29.5609,325100.0
2015-05-19 15:55:00,49.49,49.58,49.48,49.55,1159800.0,29.5669,29.6207,29.5609,29.6028,1159800.0
2015-05-20 09:30:00,49.57,49.79,49.56,49.78,374300.0,29.6147,29.7461,29.6087,29.7402,374300.0
2015-05-20 09:35:00,49.78,49.9,49.77,49.89,320600.0,29.7402,29.8119,29.7342,29.8059,320600.0
2015-05-20 09:40:00,49.89,49.92,49.75,49.79,226600.0,29.8059,29.8238,29.7222,29.7461,226600.0
2015-05-20 09:45:00,49.79,49.8,49.67,49.71,234600.0,29.7461,29.7521,29.6745,29.6983,234600.0
2015-05-20 09:50:00,49.7,49.72,49.68,49.68,118600.0,29.6924,29.7043,29.6804,29.6804,118600.0
2015-05-20 09:55:00,49.68,49.69,49.61,49.63,201400.0,29.6804,29.6864,29.6386,29.6506,201400.0
2015-05-20 10:00:00,49.63,49.78,49.62,49.77,203400.0,29.6506,29.7402,29.6446,29.7342,203400.0
2015-05-20 10:05:00,49.77,49.84,49.73,49.81,190500.0,29.7342,29.776,29.7103,29.7581,190500.0
2015-05-20 10:10:00,49.82,49.83,49.76,49.81,98000.0,29.7641,29.77,29.7282,29.7581,98000.0
2015-05-20 10:15:00,49.81,49.89,49.8,49.89,159400.0,29.7581,29.8059,29.7521,29.8059,159400.0
2015-05-20 10:20:00,49.89,49.91,49.86,49.88,203100.0,29.8059,29.8178,29.788,29.7999,203100.0
2015-05-20 10:25:00,49.88,49.91,49.85,49.9,450600.0,29.7999,29.8178,29.782,29.8119,450600.0
2015-05-20 10:30:00,49.9,49.92,49.87,49.87,147500.0,29.8119,29.8238,29.7939,29.7939,147500.0
2015-05-20 10:35:00,49.87,49.92,49.86,49.91,123900.0,29.7939,29.8238,29.788,29.8178,123900.0
2015-05-20 10:40:00,49.91,49.92,49.89,49.91,178100.0,29.8178,29.8238,29.8059,29.8178,178100.0
2015-05-20 10:45:00,49.92,49.94,49.9,49.92,148300.0,29.8238,29.8358,29.8119,29.8238,148300.0
2015-05-20 10:50:00,49.93,49.96,49.88,49.9,156600.0,29.8298,29.8477,29.7999,29.8119,156600.0
2015-05-20 10:55:00,49.89,49.95,49.89,49.91,143900.0,29.8059,29.8417,29.8059,29.8178,143900.0
2015-05-20 11:00:00,49.91,49.93,49.9,49.91,114800.0,29.8178,29.8298,29.8119,29.8178,114800.0
2015-05-20 11:05:00,49.91,49.92,49.89,49.91,89700.0,29.8178,29.8238,29.8059,29.8178,89700.0
2015-05-20 11:10:00,49.91,49.94,49.89,49.89,80800.0,29.8178,29.8358,29.8059,29.8059,80800.0
2015-05-20 11:15:00,49.89,49.9,49.84,49.89,107100.0,29.8059,29.8119,29.776,29.8059,107100.0
2015-05-20 11:20:00,49.88,49.92,49.88,49.9,90200.0,29.7999,29.8238,29.7999,29.8119,90200.0
2015-05-20 11:25:00,49.91,49.91,49.85,49.86,111000.0,29.8178,29.8178,29.782,29.788,111000.0
2015-05-20 11:30:00,49.86,49.88,49.78,49.78,109200.0,29.788,29.7999,29.7402,29.7402,109200.0
2015-05-20 11:35:00,49.79,49.81,49.75,49.8,164400.0,29.7461,29.7581,29.7222,29.7521,164400.0
2015-05-20 11:40:00,49.8,49.84,49.8,49.83,60000.0,29.7521,29.776,29.7521,29.77,60000.0
2015-05-20 11:45:00,49.82,49.83,49.76,49.76,54300.0,29.7641,29.77,29.7282,29.7282,54300.0
2015-05-20 11:50:00,49.77,49.77,49.73,49.77,90600.0,29.7342,29.7342,29.7103,29.7342,90600.0
2015-05-20 11:55:00,49.77,49.77,49.73,49.74,53900.0,29.7342,29.7342,29.7103,29.7163,53900.0
2015-05-20 12:00:00,49.75,49.76,49.72,49.75,68700.0,29.7222,29.7282,29.7043,29.7222,68700.0
2015-05-20 12:05:00,49.75,49.77,49.74,49.75,74700.0,29.7222,29.7342,29.7163,29.7222,74700.0
2015-05-20 12:10:00,49.74,49.75,49.72,49.73,69300.0,29.7163,29.7222,29.7043,29.7103,69300.0
2015-05-20 12:15:00,49.74,49.78,49.73,49.77,109200.0,29.7163,29.7402,29.7103,29.7342,109200.0
2015-05-20 12:20:00,49.77,49.8,49.76,49.79,65200.0,29.7342,29.7521,29.7282,29.7461,65200.0
2015-05-20 12:25:00,49.79,49.81,49.79,49.79,56900.0,29.7461,29.7581,29.7461,29.7461,56900.0
2015-05-20 12:30:00,49.79,49.82,49.79,49.81,60000.0,29.7461,29.7641,29.7461,29.7581,60000.0
2015-05-20 12:35:00,49.8,49.81,49.78,49.79,74000.0,29.7521,29.7581,29.7402,29.7461,74000.0
2015-05-20 12:40:00,49.8,49.8,49.78,49.78,77400.0,29.7521,29.7521,29.7402,29.7402,77400.0
2015-05-20 12:45:00,49.79,49.8,49.75,49.77,77100.0,29.7461,29.7521,29.7222,29.7342,77100.0
2015-05-20 12:50:00,49.77,49.78,49.74,49.75,73200.0,29.7342,29.7402,29.7163,29.7222,73200.0
2015-05-20 12:55:00,49.76,49.77,49.74,49.74,74800.0,29.7282,29.7342,29.7163,29.7163,74800.0
2015-05-20 13:00:00,49.74,49.76,49.74,49.74,81800.0,29.7163,29.7282,29.7163,29.7163,81800.0
2015-05-20 13:05:00,49.74,49.76,49.71,49.71,84200.0,29.7163,29.7282,29.6983,29.6983,84200.0
2015-05-20 13:10:00,49.71,49.73,49.7,49.71,62400.0,29.6983,29.7103,29.6924,29.6983,62400.0
2015-05-20 13:15:00,49.71,49.72,49.66,49.66,96500.0,29.6983,29.7043,29.6685,29.6685,96500.0
2015-05-20 13:20:00,49.66,49.68,49.64,49.68,158200.0,29.6685,29.6804,29.6565,29.6804,158200.0
2015-05-20 13:25:00,49.68,49.7,49.66,49.66,51500.0,29.6804,29.6924,29.6685,29.6685,51500.0
2015-05-20 13:30:00,49.67,49.69,49.66,49.68,73100.0,29.6745,29.6864,29.6685,29.6804,73100.0
2015-05-20 13:35:00,49.68,49.68,49.66,49.66,55000.0,29.6804,29.6804,29.6685,29.6685,55000.0
2015-05-20 13:40:00,49.67,49.67,49.64,49.65,51600.0,29.6745,29.6745,29.6565,29.6625,51600.0
2015-05-20 13:45:00,49.65,49.67,49.65,49.66,64800.0,29.6625,29.6745,29.6625,29.6685,64800.0
2015-05-20 13:50:00,49.66,49.69,49.66,49.68,125100.0,29.6685,29.6864,29.6685,29.6804,125100.0
2015-05-20 13:55:00,49.68,49.68,49.67,49.68,42700.0,29.6804,29.6804,29.6745,29.6804,42700.0
2015-05-20 14:00:00,49.68,49.74,49.66,49.66,221000.0,29.6804,29.7163,29.6685,29.6685,221000.0
2015-05-20 14:05:00,49.66,49.71,49.65,49.68,127700.0,29.6685,29.6983,29.6625,29.6804,127700.0
2015-05-20 14:10:00,49.68,49.72,49.66,49.72,98800.0,29.6804,29.7043,29.6685,29.7043,98800.0
2015-05-20 14:15:00,49.72,49.78,49.7,49.76,143800.0,29.7043,29.7402,29.6924,29.7282,143800.0
2015-05-20 14:20:00,49.76,49.8,49.76,49.78,94200.0,29.7282,29.7521,29.7282,29.7402,94200.0
2015-05-20 14:25:00,49.79,49.86,49.78,49.82,142900.0,29.7461,29.788,29.7402,29.7641,142900.0
2015-05-20 14:30:00,49.83,49.85,49.78,49.8,106500.0,29.77,29.782,29.7402,29.7521,106500.0
2015-05-20 14:35:00,49.8,49.84,49.8,49.82,51100.0,29.7521,29.776,29.7521,29.7641,51100.0
2015-05-20 14:40:00,49.82,49.83,49.78,49.81,87500.0,29.7641,29.77,29.7402,29.7581,87500.0
2015-05-20 14:45:00,49.8,49.83,49.77,49.78,98000.0,29.7521,29.77,29.7342,29.7402,98000.0
2015-05-20 14:50:00,49.77,49.79,49.76,49.78,116500.0,29.7342,29.7461,29.7282,29.7402,116500.0
2015-05-20 14:55:00,49.79,49.79,49.73,49.73,125900.0,29.7461,29.7461,29.7103,29.7103,125900.0
2015-05-20 15:00:00,49.74,49.74,49.69,49.7,190300.0,29.7163,29.7163,29.6864,29.6924,190300.0
2015-05-20 15:05:00,49.7,49.71,49.68,49.7,148300.0,29.6924,29.6983,29.6804,29.6924,148300.0
2015-05-20 15:10:00,49.7,49.73,49.69,49.7,125400.0,29.6924,29.7103,29.6864,29.6924,125400.0
2015-05-20 15:15:00,49.69,49.7,49.64,49.64,401600.0,29.6864,29.6924,29.6565,29.6565,401600.0
2015-05-20 15:20:00,49.65,49.69,49.63,49.68,283600.0,29.6625,29.6864,29.6506,29.6804,283600.0
2015-05-20 15:25:00,49.69,49.74,49.68,49.73,162300.0,29.6864,29.7163,29.6804,29.7103,162300.0
2015-05-20 15:30:00,49.73,49.75,49.71,49.73,163800.0,29.7103,29.7222,29.6983,29.7103,163800.0
2015-05-20 15:35:00,49.73,49.73,49.7,49.7,138900.0,29.7103,29.7103,29.6924,29.6924,138900.0
2015-05-20 15:40:00,49.71,49.73,49.7,49.72,118000.0,29.6983,29.7103,29.6924,29.7043,118000.0
2015-05-20 15:45:00,49.71,49.74,49.69,49.73,222700.0,29.6983,29.7163,29.6864,29.7103,222700.0
2015-05-20 15:50:00,49.73,49.74,49.71,49.72,236000.0,29.7103,29.7163,29.6983,29.7043,236000.0
2015-05-20 15:55:00,49.73,49.74,49.7,49.7,667300.0,29.7103,29.7163,29.6924,29.6924,667300.0
2015-05-21 09:30:00,49.68,49.84,49.67,49.81,325000.0,29.6804,29.776,29.6745,29.7581,325000.0
2015-05-21 09:35:00,49.81,49.86,49.74,49.82,168300.0,29.7581,29.788,29.7163,29.7641,168300.0
2015-05-21 09:40:00,49.82,49.86,49.79,49.84,90800.0,29.7641,29.788,29.7461,29.776,90800.0
2015-05-21 09:45:00,49.84,49.9,49.82,49.9,86100.0,29.776,29.8119,29.7641,29.8119,86100.0
2015-05-21 09:50:00,49.9,49.92,49.86,49.89,80300.0,29.8119,29.8238,29.788,29.8059,80300.0
2015-05-21 09:55:00,49.9,49.94,49.85,49.88,80600.0,29.8119,29.8358,29.782,29.7999,80600.0
2015-05-21 10:00:00,49.88,49.91,49.84,49.89,118200.0,29.7999,29.8178,29.776,29.8059,118200.0
2015-05-21 10:05:00,49.9,49.97,49.89,49.94,115200.0,29.8119,29.8537,29.8059,29.8358,115200.0
2015-05-21 10:10:00,49.94,49.95,49.91,49.94,66400.0,29.8358,29.8417,29.8178,29.8358,66400.0
2015-05-21 10:15:00,49.95,49.95,49.92,49.94,65500.0,29.8417,29.8417,29.8238,29.8358,65500.0
2015-05-21 10:20:00,49.95,49.96,49.91,49.91,63600.0,29.8417,29.8477,29.8178,29.8178,63600.0
2015-05-21 10:25:00,49.91,49.93,49.88,49.92,71300.0,29.8178,29.8298,29.7999,29.8238,71300.0
2015-05-21 10:30:00,49.92,49.93,49.89,49.91,58300.0,29.8238,29.8298,29.8059,29.8178,58300.0
2015-05-21 10:35:00,49.9,49.92,49.9,49.91,66000.0,29.8119,29.8238,29.8119,29.8178,66000.0
2015-05-21 10:40:00,49.91,49.93,49.91,49.92,75200.0,29.8178,29.8298,29.8178,29.8238,75200.0
2015-05-21 10:45:00,49.93,49.93,49.88,49.91,63900.0,29.8298,29.8298,29.7999,29.8178,63900.0
2015-05-21 10:50:00,49.9,49.95,49.9,49.9,93100.0,29.8119,29.8417,29.8119,29.8119,93100.0
2015-05-21 10:55:00,49.91,49.94,49.9,49.91,80300.0,29.8178,29.8358,29.8119,29.8178,80300.0
2015-05-21 11:00:00,49.92,49.95,49.9,49.92,100800.0,29.8238,29.8417,29.8119,29.8238,100800.0
2015-05-21 11:05:00,49.92,49.94,49.91,49.91,86400.0,29.8238,29.8358,29.8178,29.8178,86400.0
2015-05-21 11:10:00,49.92,49.94,49.9,49.91,94300.0,29.8238,29.8358,29.8119,29.8178,94300.0
2015-05-21 11:15:00,49.91,49.93,49.9,49.92,73000.0,29.8178,29.8298,29.8119,29.8238,73000.0
2015-05-21 11:20:00,49.92,49.95,49.91,49.92,86400.0,29.8238,29.8417,29.8178,29.8238,86400.0
2015-05-21 11:25:00,49.93,49.94,49.91,49.94,96500.0,29.8298,29.8358,29.8178,29.8358,96500.0
2015-05-21 11:30:00,49.93,49.97,49.93,49.95,78500.0,29.8298,29.8537,29.8298,29.8417,78500.0
2015-05-21 11:35:00,49.95,49.97,49.9,49.91,62300.0,29.8417,29.8537,29.8119,29.8178,62300.0
2015-05-21 11:40:00,49.91,49.94,49.91,49.92,58700.0,29.8178,29.8358,29.8178,29.8238,58700.0
2015-05-21 11:45:00,49.92,49.92,49.89,49.9,66200.0,29.8238,29.8238,29.8059,29.8119,66200.0
2015-05-21 11:50:00,49.91,49.91,49.89,49.89,60500.0,29.8178,29.8178,29.8059,29.8059,60500.0
2015-05-21 11:55:00,49.9,49.91,49.86,49.87,133700.0,29.8119,29.8178,29.788,29.7939,133700.0
2015-05-21 12:00:00,49.87,49.88,49.87,49.87,36800.0,29.7939,29.7999,29.7939,29.7939,36800.0
2015-05-21 12:05:00,49.87,49.91,49.87,49.89,74200.0,29.7939,29.8178,29.7939,29.8059,74200.0
2015-05-21 12:10:00,49.89,49.92,49.88,49.91,637400.0,29.8059,29.8238,29.7999,29.8178,637400.0
2015-05-21 12:15:00,49.91,49.94,49.91,49.93,66700.0,29.8178,29.8358,29.8178,29.8298,66700.0
2015-05-21 12:20:00,49.92,49.93,49.92,49.93,20400.0,29.8238,29.8298,29.8238,29.8298,20400.0
2015-05-21 12:25:00,49.92,49.93,49.92,49.92,68100.0,29.8238,29.8298,29.8238,29.8238,68100.0
2015-05-21 12:30:00,49.92,49.93,49.9,49.92,159500.0,29.8238,29.8298,29.8119,29.8238,159500.0
2015-05-21 12:35:00,49.91,49.92,49.87,49.87,103200.0,29.8178,29.8238,29.7939,29.7939,103200.0
2015-05-21 12:40:00,49.87,49.88,49.85,49.86,81300.0,29.7939,29.7999,29.782,29.788,81300.0
2015-05-21 12:45:00,49.87,49.87,49.85,49.86,55200.0,29.7939,29.7939,29.782,29.788,55200.0
2015-05-21 12:50:00,49.85,49.87,49.83,49.85,127800.0,29.782,29.7939,29.77,29.782,127800.0
2015-05-21 12:55:00,49.84,49.85,49.83,49.85,47800.0,29.776,29.782,29.77,29.782,47800.0
2015-05-21 13:00:00,49.85,49.88,49.84,49.87,49700.0,29.782,29.7999,29.776,29.7939,49700.0
2015-05-21 13:05:00,49.86,49.88,49.86,49.87,39700.0,29.788,29.7999,29.788,29.7939,39700.0
2015-05-21 13:10:00,49.87,49.9,49.86,49.89,45300.0,29.7939,29.8119,29.788,29.8059,45300.0
2015-05-21 13:15:00,49.89,49.94,49.87,49.94,119200.0,29.8059,29.8358,29.7939,29.8358,119200.0
2015-05-21 13:20:00,49.95,49.95,49.91,49.91,143600.0,29.8417,29.8417,29.8178,29.8178,143600.0
2015-05-21 13:25:00,49.91,49.92,49.89,49.9,243400.0,29.8178,29.8238,29.8059,29.8119,243400.0
2015-05-21 13:30:00,49.89,49.94,49.89,49.94,95800.0,29.8059,29.8358,29.8059,29.8358,95800.0
2015-05-21 13:35:00,49.93,49.96,49.91,49.96,103400.0,29.8298,29.8477,29.8178,29.8477,103400.0
2015-05-21 13:40:00,49.95,49.99,49.95,49.98,157200.0,29.8417,29.8656,29.8417,29.8597,157200.0
2015-05-21 13:45:00,49.98,50.0,49.93,49.97,271200.0,29.8597,29.8716,29.8298,29.8537,271200.0
2015-05-21 13:50:00,49.97,49.99,49.96,49.98,188400.0,29.8537,29.8656,29.8477,29.8597,188400.0
2015-05-21 13:55:00,49.98,50.01,49.96,50.01,183300.0,29.8597,29.8776,29.8477,29.8776,183300.0
2015-05-21 14:00:00,50.01,50.04,49.96,49.97,235100.0,29.8776,29.8955,29.8477,29.8537,235100.0
2015-05-21 14:05:00,49.97,49.98,49.96,49.96,60800.0,29.8537,29.8597,29.8477,29.8477,60800.0
2015-05-21 14:10:00,49.96,49.99,49.96,49.99,111200.0,29.8477,29.8656,29.8477,29.8656,111200.0
2015-05-21 14:15:00,49.98,49.99,49.96,49.98,165800.0,29.8597,29.8656,29.8477,29.8597,165800.0
2015-05-21 14:20:00,49.99,50.02,49.97,50.02,119400.0,29.8656,29.8836,29.8537,29.8836,119400.0
2015-05-21 14:25:00,50.02,50.02,50.0,50.01,35500.0,29.8836,29.8836,29.8716,29.8776,35500.0
2015-05-21 14:30:00,50.0,50.01,50.0,50.0,51400.0,29.8716,29.8776,29.8716,29.8716,51400.0
2015-05-21 14:35:00,50.0,50.02,50.0,50.0,135400.0,29.8716,29.8836,29.8716,29.8716,135400.0
2015-05-21 14:40:00,50.01,50.04,49.98,50.04,227600.0,29.8776,29.8955,29.8597,29.8955,227600.0
2015-05-21 14:45:00,50.04,50.05,50.03,50.03,114100.0,29.8955,29.9015,29.8895,29.8895,114100.0
2015-05-21 14:50:00,50.03,50.04,50.01,50.01,118200.0,29.8895,29.8955,29.8776,29.8776,118200.0
2015-05-21 14:55:00,50.01,50.03,50.01,50.03,83400.0,29.8776,29.8895,29.8776,29.8895,83400.0
2015-05-21 15:00:00,50.03,50.04,49.99,50.01,212800.0,29.8895,29.8955,29.8656,29.8776,212800.0
2015-05-21 15:05:00,50.0,50.04,50.0,50.04,214200.0,29.8716,29.8955,29.8716,29.8955,214200.0
2015-05-21 15:10:00,50.04,50.04,49.98,50.01,300300.0,29.8955,29.8955,29.8597,29.8776,300300.0
2015-05-21 15:15:00,50.02,50.02,49.99,50.0,1310300.0,29.8836,29.8836,29.8656,29.8716,1310300.0
2015-05-21 15:20:00,50.0,50.01,49.98,49.98,132600.0,29.8716,29.8776,29.8597,29.8597,132600.0
2015-05-21 15:25:00,49.98,50.01,49.98,50.0,217000.0,29.8597,29.8776,29.8597,29.8716,217000.0
2015-05-21 15:30:00,49.99,50.04,49.99,50.01,175100.0,29.8656,29.8955,29.8656,29.8776,175100.0
2015-05-21 15:35:00,50.01,50.02,49.99,50.02,429000.0,29.8776,29.8836,29.8656,29.8836,429000.0
2015-05-21 15:40:00,50.02,50.1,50.01,50.04,327000.0,29.8836,29.9313,29.8776,29.8955,327000.0
2015-05-21 15:45:00,50.03,50.05,50.0,50.0,375600.0,29.8895,29.9015,29.8716,29.8716,375600.0
2015-05-21 15:50:00,50.0,50.02,49.99,50.0,388600.0,29.8716,29.8836,29.8656,29.8716,388600.0
2015-05-21 15:55:00,50.0,50.0,49.88,49.92,1357100.0,29.8716,29.8716,29.7999,29.8238,1357100.0
2015-05-22 09:30:00,49.76,49.86,49.74,49.82,334500.0,29.7282,29.788,29.7163,29.7641,334500.0
2015-05-22 09:35:00,49.82,49.87,49.76,49.84,255900.0,29.7641,29.7939,29.7282,29.776,255900.0
2015-05-22 09:40:00,49.83,49.89,49.79,49.85,182300.0,29.77,29.8059,29.7461,29.782,182300.0
2015-05-22 09:45:00,49.85,49.88,49.82,49.82,281900.0,29.782,29.7999,29.7641,29.7641,281900.0
2015-05-22 09:50:00,49.82,49.86,49.79,49.85,163100.0,29.7641,29.788,29.7461,29.782,163100.0
2015-05-22 09:55:00,49.85,49.86,49.78,49.8,154500.0,29.782,29.788,29.7402,29.7521,154500.0
2015-05-22 10:00:00,49.8,49.81,49.78,49.79,144500.0,29.7521,29.7581,29.7402,29.7461,144500.0
2015-05-22 10:05:00,49.79,49.81,49.79,49.8,220400.0,29.7461,29.7581,29.7461,29.7521,220400.0
2015-05-22 10:10:00,49.8,49.81,49.75,49.77,237800.0,29.7521,29.7581,29.7222,29.7342,237800.0
2015-05-22 10:15:00,49.77,49.83,49.77,49.78,150100.0,29.7342,29.77,29.7342,29.7402,150100.0
2015-05-22 10:20:00,49.78,49.79,49.71,49.79,254800.0,29.7402,29.7461,29.6983,29.7461,254800.0
2015-05-22 10:25:00,49.79,49.81,49.77,49.8,99600.0,29.7461,29.7581,29.7342,29.7521,99600.0
2015-05-22 10:30:00,49.81,49.83,49.79,49.8,109900.0,29.7581,29.77,29.7461,29.7521,109900.0
2015-05-22 10:35:00,49.8,49.81,49.79,49.8,145400.0,29.7521,29.7581,29.7461,29.7521,145400.0
2015-05-22 10:40:00,49.79,49.8,49.76,49.78,154600.0,29.7461,29.7521,29.7282,29.7402,154600.0
2015-05-22 10:45:00,49.78,49.78,49.74,49.74,71900.0,29.7402,29.7402,29.7163,29.7163,71900.0
2015-05-22 10:50:00,49.75,49.79,49.73,49.75,146600.0,29.7222,29.7461,29.7103,29.7222,146600.0
2015-05-22 10:55:00,49.76,49.77,49.75,49.76,61100.0,29.7282,29.7342,29.7222,29.7282,61100.0
2015-05-22 11:00:00,49.76,49.77,49.7,49.71,121400.0,29.7282,29.7342,29.6924,29.6983,121400.0
2015-05-22 11:05:00,49.71,49.75,49.7,49.7,98200.0,29.6983,29.7222,29.6924,29.6924,98200.0
2015-05-22 11:10:00,49.71,49.71,49.65,49.69,142100.0,29.6983,29.6983,29.6625,29.6864,142100.0
2015-05-22 11:15:00,49.69,49.72,49.67,49.72,103600.0,29.6864,29.7043,29.6745,29.7043,103600.0
2015-05-22 11:20:00,49.72,49.73,49.67,49.68,68600.0,29.7043,29.7103,29.6745,29.6804,68600.0
2015-05-22 11:25:00,49.68,49.72,49.66,49.7,148300.0,29.6804,29.7043,29.6685,29.6924,148300.0
2015-05-22 11:30:00,49.71,49.71,49.68,49.68,77000.0,29.6983,29.6983,29.6804,29.6804,77000.0
2015-05-22 11:35:00,49.68,49.69,49.64,49.65,126300.0,29.6804,29.6864,29.6565,29.6625,126300.0
2015-05-22 11:40:00,49.66,49.68,49.65,49.67,93800.0,29.6685,29.6804,29.6625,29.6745,93800.0
2015-05-22 11:45:00,49.67,49.68,49.66,49.67,76400.0,29.6745,29.6804,29.6685,29.6745,76400.0
2015-05-22 11:50:00,49.67,49.69,49.66,49.68,138100.0,29.6745,29.6864,29.6685,29.6804,138100.0
2015-05-22 11:55:00,49.68,49.69,49.66,49.66,114900.0,29.6804,29.6864,29.6685,29.6685,114900.0
2015-05-22 12:00:00,49.67,49.69,49.64,49.66,60500.0,29.6745,29.6864,29.6565,29.6685,60500.0
2015-05-22 12:05:00,49.66,49.67,49.64,49.65,57100.0,29.6685,29.6745,29.6565,29.6625,57100.0
2015-05-22 12:10:00,49.66,49.67,49.63,49.63,32500.0,29.6685,29.6745,29.6506,29.6506,32500.0
2015-05-22 12:15:00,49.63,49.67,49.62,49.65,54900.0,29.6506,29.6745,29.6446,29.6625,54900.0
2015-05-22 12:20:00,49.66,49.7,49.66,49.7,39800.0,29.6685,29.6924,29.6685,29.6924,39800.0
2015-05-22 12:25:00,49.7,49.71,49.67,49.7,50400.0,29.6924,29.6983,29.6745,29.6924,50400.0
2015-05-22 12:30:00,49.69,49.73,49.68,49.72,38700.0,29.6864,29.7103,29.6804,29.7043,38700.0
2015-05-22 12:35:00,49.73,49.75,49.72,49.73,54900.0,29.7103,29.7222,29.7043,29.7103,54900.0
2015-05-22 12:40:00,49.73,49.77,49.72,49.72,128200.0,29.7103,29.7342,29.7043,29.7043,128200.0
2015-05-22 12:45:00,49.72,49.73,49.7,49.73,58300.0,29.7043,29.7103,29.6924,29.7103,58300.0
2015-05-22 12:50:00,49.72,49.73,49.7,49.72,79100.0,29.7043,29.7103,29.6924,29.7043,79100.0
2015-05-22 12:55:00,49.72,49.76,49.71,49.75,54000.0,29.7043,29.7282,29.6983,29.7222,54000.0
2015-05-22 13:00:00,49.76,49.81,49.7,49.77,91000.0,29.7282,29.7581,29.6924,29.7342,91000.0
2015-05-22 13:05:00,49.77,49.81,49.74,49.79,77300.0,29.7342,29.7581,29.7163,29.7461,77300.0
2015-05-22 13:10:00,49.78,49.78,49.74,49.74,92400.0,29.7402,29.7402,29.7163,29.7163,92400.0
2015-05-22 13:15:00,49.74,49.75,49.73,49.74,41000.0,29.7163,29.7222,29.7103,29.7163,41000.0
2015-05-22 13:20:00,49.75,49.76,49.73,49.73,70400.0,29.7222,29.7282,29.7103,29.7103,70400.0
2015-05-22 13:25:00,49.73,49.75,49.71,49.72,42900.0,29.7103,29.7222,29.6983,29.7043,42900.0
2015-05-22 13:30:00,49.73,49.73,49.7,49.72,73200.0,29.7103,29.7103,29.6924,29.7043,73200.0
2015-05-22 13:35:00,49.72,49.74,49.71,49.73,56200.0,29.7043,29.7163,29.6983,29.7103,56200.0
2015-05-22 13:40:00,49.73,49.78,49.72,49.76,63900.0,29.7103,29.7402,29.7043,29.7282,63900.0
2015-05-22 13:45:00,49.77,49.8,49.76,49.8,33500.0,29.7342,29.7521,29.7282,29.7521,33500.0
2015-05-22 13:50:00,49.8,49.81,49.78,49.79,35000.0,29.7521,29.7581,29.7402,29.7461,35000.0
2015-05-22 13:55:00,49.79,49.8,49.76,49.77,81800.0,29.7461,29.7521,29.7282,29.7342,81800.0
2015-05-22 14:00:00,49.77,49.77,49.72,49.75,107800.0,29.7342,29.7342,29.7043,29.7222,107800.0
2015-05-22 14:05:00,49.75,49.78,49.73,49.76,45200.0,29.7222,29.7402,29.7103,29.7282,45200.0
2015-05-22 14:10:00,49.77,49.77,49.75,49.77,56700.0,29.7342,29.7342,29.7222,29.7342,56700.0
2015-05-22 14:15:00,49.77,49.77,49.74,49.75,60900.0,29.7342,29.7342,29.7163,29.7222,60900.0
2015-05-22 14:20:00,49.75,49.75,49.73,49.73,47500.0,29.7222,29.7222,29.7103,29.7103,47500.0
2015-05-22 14:25:00,49.74,49.74,49.72,49.72,43300.0,29.7163,29.7163,29.7043,29.7043,43300.0
2015-05-22 14:30:00,49.73,49.73,49.69,49.7,86500.0,29.7103,29.7103,29.6864,29.6924,86500.0
2015-05-22 14:35:00,49.7,49.71,49.69,49.71,38500.0,29.6924,29.6983,29.6864,29.6983,38500.0
2015-05-22 14:40:00,49.7,49.71,49.67,49.68,86900.0,29.6924,29.6983,29.6745,29.6804,86900.0
2015-05-22 14:45:00,49.68,49.74,49.67,49.74,53400.0,29.6804,29.7163,29.6745,29.7163,53400.0
2015-05-22 14:50:00,49.74,49.74,49.7,49.71,85400.0,29.7163,29.7163,29.6924,29.6983,85400.0
2015-05-22 14:55:00,49.7,49.71,49.66,49.66,117900.0,29.6924,29.6983,29.6685,29.6685,117900.0
2015-05-22 15:00:00,49.66,49.67,49.65,49.66,99700.0,29.6685,29.6745,29.6625,29.6685,99700.0
2015-05-22 15:05:00,49.67,49.68,49.65,49.68,144200.0,29.6745,29.6804,29.6625,29.6804,144200.0
2015-05-22 15:10:00,49.68,49.69,49.67,49.67,145800.0,29.6804,29.6864,29.6745,29.6745,145800.0
2015-05-22 15:15:00,49.67,49.71,49.67,49.7,121300.0,29.6745,29.6983,29.6745,29.6924,121300.0
2015-05-22 15:20:00,49.7,49.71,49.68,49.71,115500.0,29.6924,29.6983,29.6804,29.6983,115500.0
2015-05-22 15:25:00,49.71,49.71,49.66,49.69,177800.0,29.6983,29.6983,29.6685,29.6864,177800.0
2015-05-22 15:30:00,49.69,49.71,49.68,49.7,140700.0,29.6864,29.6983,29.6804,29.6924,140700.0
2015-05-22 15:35:00,49.7,49.7,49.64,49.65,232500.0,29.6924,29.6924,29.6565,29.6625,232500.0
2015-05-22 15:40:00,49.66,49.66,49.62,49.63,224300.0,29.6685,29.6685,29.6446,29.6506,224300.0
2015-05-22 15:45:00,49.64,49.64,49.59,49.59,345000.0,29.6565,29.6565,29.6267,29.6267,345000.0
2015-05-22 15:50:00,49.59,49.65,49.58,49.63,455600.0,29.6267,29.6625,29.6207,29.6506,455600.0
2015-05-22 15:55:00,49.64,49.68,49.61,49.63,553600.0,29.6565,29.6804,29.6386,29.6506,553600.0
2015-05-26 09:30:00,49.58,49.75,49.53,49.72,402900.0,29.6207,29.7222,29.5908,29.7043,402900.0
2015-05-26 09:35:00,49.71,49.71,49.58,49.58,175800.0,29.6983,29.6983,29.6207,29.6207,175800.0
2015-05-26 09:40:00,49.57,49.57,49.46,49.47,272500.0,29.6147,29.6147,29.549,29.555,272500.0
2015-05-26 09:45:00,49.47,49.48,49.36,49.37,254200.0,29.555,29.5609,29.4892,29.4952,254200.0
2015-05-26 09:50:00,49.37,49.39,49.3,49.3,226600.0,29.4952,29.5072,29.4534,29.4534,226600.0
2015-05-26 09:55:00,49.3,49.33,49.26,49.28,177900.0,29.4534,29.4713,29.4295,29.4415,177900.0
2015-05-26 10:00:00,49.28,49.35,49.28,49.34,121300.0,29.4415,29.4833,29.4415,29.4773,121300.0
2015-05-26 10:05:00,49.33,49.41,49.32,49.4,107400.0,29.4713,29.5191,29.4653,29.5131,107400.0
2015-05-26 10:10:00,49.4,49.4,49.3,49.3,248500.0,29.5131,29.5131,29.4534,29.4534,248500.0
2015-05-26 10:15:00,49.3,49.31,49.21,49.26,317800.0,29.4534,29.4594,29.3996,29.4295,317800.0
2015-05-26 10:20:00,49.25,49.27,49.22,49.24,186500.0,29.4235,29.4355,29.4056,29.4176,186500.0
2015-05-26 10:25:00,49.24,49.33,49.23,49.33,179500.0,29.4176,29.4713,29.4116,29.4713,179500.0
2015-05-26 10:30:00,49.33,49.35,49.29,49.29,158100.0,29.4713,29.4833,29.4474,29.4474,158100.0
2015-05-26 10:35:00,49.29,49.32,49.25,49.29,484800.0,29.4474,29.4653,29.4235,29.4474,484800.0
2015-05-26 10:40:00,49.28,49.34,49.27,49.3,210500.0,29.4415,29.4773,29.4355,29.4534,210500.0
2015-05-26 10:45:00,49.31,49.33,49.27,49.29,125400.0,29.4594,29.4713,29.4355,29.4474,125400.0
2015-05-26 10:50:00,49.29,49.31,49.27,49.29,377000.0,29.4474,29.4594,29.4355,29.4474,377000.0
2015-05-26 10:55:00,49.28,49.34,49.26,49.33,271400.0,29.4415,29.4773,29.4295,29.4713,271400.0
2015-05-26 11:00:00,49.33,49.34,49.27,49.3,234400.0,29.4713,29.4773,29.4355,29.4534,234400.0
2015-05-26 11:05:00,49.3,49.34,49.28,49.33,171800.0,29.4534,29.4773,29.4415,29.4713,171800.0
2015-05-26 11:10:00,49.33,49.35,49.32,49.34,178600.0,29.4713,29.4833,29.4653,29.4773,178600.0
2015-05-26 11:15:00,49.34,49.35,49.3,49.31,107000.0,29.4773,29.4833,29.4534,29.4594,107000.0
2015-05-26 11:20:00,49.3,49.36,49.3,49.35,111700.0,29.4534,29.4892,29.4534,29.4833,111700.0
2015-05-26 11:25:00,49.35,49.39,49.35,49.37,126700.0,29.4833,29.5072,29.4833,29.4952,126700.0
2015-05-26 11:30:00,49.38,49.44,49.37,49.43,107900.0,29.5012,29.537,29.4952,29.5311,107900.0
2015-05-26 11:35:00,49.43,49.51,49.42,49.5,217900.0,29.5311,29.5789,29.5251,29.5729,217900.0
2015-05-26 11:40:00,49.51,49.53,49.49,49.51,150200.0,29.5789,29.5908,29.5669,29.5789,150200.0
2015-05-26 11:45:00,49.51,49.52,49.44,49.45,81700.0,29.5789,29.5848,29.537,29.543,81700.0
2015-05-26 11:50:00,49.45,49.45,49.39,49.39,90100.0,29.543,29.543,29.5072,29.5072,90100.0
2015-05-26 11:55:00,49.39,49.43,49.39,49.4,88800.0,29.5072,29.5311,29.5072,29.5131,88800.0
2015-05-26 12:00:00,49.4,49.43,49.4,49.43,47800.0,29.5131,29.5311,29.5131,29.5311,47800.0
2015-05-26 12:05:00,49.43,49.43,49.41,49.41,58900.0,29.5311,29.5311,29.5191,29.5191,58900.0
2015-05-26 12:10:00,49.42,49.43,49.39,49.41,108100.0,29.5251,29.5311,29.5072,29.5191,108100.0
2015-05-26 12:15:00,49.42,49.47,49.42,49.45,83500.0,29.5251,29.555,29.5251,29.543,83500.0
2015-05-26 12:20:00,49.45,49.47,49.41,49.42,99100.0,29.543,29.555,29.5191,29.5251,99100.0
2015-05-26 12:25:00,49.42,49.44,49.39,49.43,126400.0,29.5251,29.537,29.5072,29.5311,126400.0
2015-05-26 12:30:00,49.42,49.44,49.38,49.44,281400.0,29.5251,29.537,29.5012,29.537,281400.0
2015-05-26 12:35:00,49.43,49.53,49.43,49.51,85700.0,29.5311,29.5908,29.5311,29.5789,85700.0
2015-05-26 12:40:00,49.5,49.54,49.45,49.52,104500.0,29.5729,29.5968,29.543,29.5848,104500.0
2015-05-26 12:45:00,49.53,49.53,49.49,49.52,160400.0,29.5908,29.5908,29.5669,29.5848,160400.0
2015-05-26 12:50:00,49.52,49.54,49.49,49.52,84900.0,29.5848,29.5968,29.5669,29.5848,84900.0
2015-05-26 12:55:00,49.53,49.53,49.48,49.48,144600.0,29.5908,29.5908,29.5609,29.5609,144600.0
2015-05-26 13:00:00,49.48,49.51,49.46,49.47,70800.0,29.5609,29.5789,29.549,29.555,70800.0
2015-05-26 13:05:00,49.47,49.51,49.45,49.46,145800.0,29.555,29.5789,29.543,29.549,145800.0
2015-05-26 13:10:00,49.46,49.51,49.46,49.5,74600.0,29.549,29.5789,29.549,29.5729,74600.0
2015-05-26 13:15:00,49.5,49.54,49.47,49.52,51100.0,29.5729,29.5968,29.555,29.5848,51100.0
2015-05-26 13:20:00,49.53,49.54,49.49,49.49,65100.0,29.5908,29.5968,29.5669,29.5669,65100.0
2015-05-26 13:25:00,49.5,49.54,49.49,49.53,69100.0,29.5729,29.5968,29.5669,29.5908,69100.0
2015-05-26 13:30:00,49.52,49.53,49.49,49.5,46900.0,29.5848,29.5908,29.5669,29.5729,46900.0
2015-05-26 13:35:00,49.5,49.51,49.41,49.42,140300.0,29.5729,29.5789,29.5191,29.5251,140300.0
2015-05-26 13:40:00,49.43,49.46,49.42,49.44,86800.0,29.5311,29.549,29.5251,29.537,86800.0
2015-05-26 13:45:00,49.44,49.51,49.43,49.51,116100.0,29.537,29.5789,29.5311,29.5789,116100.0
2015-05-26 13:50:00,49.5,49.52,49.48,49.51,84600.0,29.5729,29.5848,29.5609,29.5789,84600.0
2015-05-26 13:55:00,49.52,49.52,49.4,49.43,219100.0,29.5848,29.5848,29.5131,29.5311,219100.0
2015-05-26 14:00:00,49.43,49.46,49.43,49.44,46300.0,29.5311,29.549,29.5311,29.537,46300.0
2015-05-26 14:05:00,49.44,49.48,49.43,49.44,95400.0,29.537,29.5609,29.5311,29.537,95400.0
2015-05-26 14:10:00,49.44,49.45,49.4,49.44,255200.0,29.537,29.543,29.5131,29.537,255200.0
2015-05-26 14:15:00,49.43,49.45,49.4,49.44,169100.0,29.5311,29.543,29.5131,29.537,169100.0
2015-05-26 14:20:00,49.44,49.44,49.38,49.38,133700.0,29.537,29.537,29.5012,29.5012,133700.0
2015-05-26 14:25:00,49.39,49.41,49.34,49.35,73800.0,29.5072,29.5191,29.4773,29.4833,73800.0
2015-05-26 14:30:00,49.36,49.37,49.34,49.36,46400.0,29.4892,29.4952,29.4773,29.4892,46400.0
2015-05-26 14:35:00,49.35,49.4,49.34,49.4,82700.0,29.4833,29.5131,29.4773,29.5131,82700.0
2015-05-26 14:40:00,49.4,49.44,49.39,49.41,140300.0,29.5131,29.537,29.5072,29.5191,140300.0
2015-05-26 14:45:00,49.41,49.46,49.39,49.46,241300.0,29.5191,29.549,29.5072,29.549,241300.0
2015-05-26 14:50:00,49.45,49.46,49.43,49.46,83400.0,29.543,29.549,29.5311,29.549,83400.0
2015-05-26 14:55:00,49.46,49.47,49.43,49.43,156800.0,29.549,29.555,29.5311,29.5311,156800.0
2015-05-26 15:00:00,49.43,49.47,49.41,49.47,153600.0,29.5311,29.555,29.5191,29.555,153600.0
2015-05-26 15:05:00,49.46,49.47,49.41,49.46,159200.0,29.549,29.555,29.5191,29.549,159200.0
2015-05-26 15:10:00,49.46,49.47,49.44,49.46,114200.0,29.549,29.555,29.537,29.549,114200.0
2015-05-26 15:15:00,49.46,49.49,49.45,49.46,166000.0,29.549,29.5669,29.543,29.549,166000.0
2015-05-26 15:20:00,49.46,49.47,49.41,49.43,230900.0,29.549,29.555,29.5191,29.5311,230900.0
2015-05-26 15:25:00,49.43,49.49,49.42,49.48,125500.0,29.5311,29.5669,29.5251,29.5609,125500.0
2015-05-26 15:30:00,49.48,49.51,49.47,49.5,255200.0,29.5609,29.5789,29.555,29.5729,255200.0
2015-05-26 15:35:00,49.5,49.5,49.43,49.45,346200.0,29.5729,29.5729,29.5311,29.543,346200.0
2015-05-26 15:40:00,49.45,49.47,49.44,49.46,305600.0,29.543,29.555,29.537,29.549,305600.0
2015-05-26 15:45:00,49.46,49.47,49.42,49.46,469600.0,29.549,29.555,29.5251,29.549,469600.0
2015-05-26 15:50:00,49.46,49.47,49.41,49.46,488700.0,29.549,29.555,29.5191,29.549,488700.0
2015-05-26 15:55:00,49.46,49.47,49.43,49.43,581500.0,29.549,29.555,29.5311,29.5311,581500.0
2015-05-27 09:30:00,49.45,49.55,49.27,49.48,409300.0,29.543,29.6028,29.4355,29.5609,409300.0
2015-05-27 09:35:00,49.48,49.51,49.41,49.44,190300.0,29.5609,29.5789,29.5191,29.537,190300.0
2015-05-27 09:40:00,49.45,49.49,49.43,49.44,146300.0,29.543,29.5669,29.5311,29.537,146300.0
2015-05-27 09:45:00,49.44,49.48,49.42,49.47,108500.0,29.537,29.5609,29.5251,29.555,108500.0
2015-05-27 09:50:00,49.47,49.56,49.46,49.54,222100.0,29.555,29.6087,29.549,29.5968,222100.0
2015-05-27 09:55:00,49.54,49.58,49.49,49.51,139500.0,29.5968,29.6207,29.5669,29.5789,139500.0
2015-05-27 10:00:00,49.51,49.52,49.46,49.46,156100.0,29.5789,29.5848,29.549,29.549,156100.0
2015-05-27 10:05:00,49.45,49.45,49.4,49.44,378500.0,29.543,29.543,29.5131,29.537,378500.0
2015-05-27 10:10:00,49.44,49.48,49.41,49.45,93000.0,29.537,29.5609,29.5191,29.543,93000.0
2015-05-27 10:15:00,49.45,49.5,49.44,49.47,135200.0,29.543,29.5729,29.537,29.555,135200.0
2015-05-27 10:20:00,49.47,49.47,49.41,49.42,276600.0,29.555,29.555,29.5191,29.5251,276600.0
2015-05-27 10:25:00,49.41,49.45,49.38,49.42,199300.0,29.5191,29.543,29.5012,29.5251,199300.0
2015-05-27 10:30:00,49.41,49.48,49.41,49.45,134800.0,29.5191,29.5609,29.5191,29.543,134800.0
2015-05-27 10:35:00,49.45,49.49,49.44,49.44,305600.0,29.543,29.5669,29.537,29.537,305600.0
2015-05-27 10:40:00,49.45,49.47,49.4,49.44,202900.0,29.543,29.555,29.5131,29.537,202900.0
2015-05-27 10:45:00,49.44,49.45,49.41,49.42,103700.0,29.537,29.543,29.5191,29.5251,103700.0
2015-05-27 10:50:00,49.42,49.44,49.4,49.42,150200.0,29.5251,29.537,29.5131,29.5251,150200.0
2015-05-27 10:55:00,49.43,49.47,49.39,49.4,211100.0,29.5311,29.555,29.5072,29.5131,211100.0
2015-05-27 11:00:00,49.4,49.42,49.39,49.4,126100.0,29.5131,29.5251,29.5072,29.5131,126100.0
2015-05-27 11:05:00,49.4,49.46,49.39,49.43,69900.0,29.5131,29.549,29.5072,29.5311,69900.0
2015-05-27 11:10:00,49.43,49.44,49.41,49.42,95600.0,29.5311,29.537,29.5191,29.5251,95600.0
2015-05-27 11:15:00,49.43,49.44,49.42,49.42,53100.0,29.5311,29.537,29.5251,29.5251,53100.0
2015-05-27 11:20:00,49.42,49.46,49.41,49.43,103700.0,29.5251,29.549,29.5191,29.5311,103700.0
2015-05-27 11:25:00,49.43,49.45,49.42,49.42,87300.0,29.5311,29.543,29.5251,29.5251,87300.0
2015-05-27 11:30:00,49.43,49.43,49.38,49.38,129600.0,29.5311,29.5311,29.5012,29.5012,129600.0
2015-05-27 11:35:00,49.39,49.41,49.38,49.41,89000.0,29.5072,29.5191,29.5012,29.5191,89000.0
2015-05-27 11:40:00,49.41,49.44,49.4,49.43,157400.0,29.5191,29.537,29.5131,29.5311,157400.0
2015-05-27 11:45:00,49.43,49.46,49.42,49.44,109500.0,29.5311,29.549,29.5251,29.537,109500.0
2015-05-27 11:50:00,49.43,49.44,49.4,49.4,199700.0,29.5311,29.537,29.5131,29.5131,199700.0
2015-05-27 11:55:00,49.4,49.43,49.39,49.4,89400.0,29.5131,29.5311,29.5072,29.5131,89400.0
2015-05-27 12:00:00,49.39,49.41,49.37,49.37,110800.0,29.5072,29.5191,29.4952,29.4952,110800.0
2015-05-27 12:05:00,49.38,49.38,49.36,49.37,100500.0,29.5012,29.5012,29.4892,29.4952,100500.0
2015-05-27 12:10:00,49.37,49.37,49.35,49.35,50300.0,29.4952,29.4952,29.4833,29.4833,50300.0
2015-05-27 12:15:00,49.36,49.42,49.35,49.4,308100.0,29.4892,29.5251,29.4833,29.5131,308100.0
2015-05-27 12:20:00,49.39,49.4,49.36,49.38,145200.0,29.5072,29.5131,29.4892,29.5012,145200.0
2015-05-27 12:25:00,49.38,49.39,49.37,49.38,29000.0,29.5012,29.5072,29.4952,29.5012,29000.0
2015-05-27 12:30:00,49.39,49.41,49.38,49.4,97100.0,29.5072,29.5191,29.5012,29.5131,97100.0
2015-05-27 12:35:00,49.39,49.4,49.35,49.39,100500.0,29.5072,29.5131,29.4833,29.5072,100500.0
2015-05-27 12:40:00,49.4,49.45,49.39,49.45,56100.0,29.5131,29.543,29.5072,29.543,56100.0
2015-05-27 12:45:00,49.45,49.47,49.42,49.47,134300.0,29.543,29.555,29.5251,29.555,134300.0
2015-05-27 12:50:00,49.47,49.47,49.43,49.43,75900.0,29.555,29.555,29.5311,29.5311,75900.0
2015-05-27 12:55:00,49.44,49.45,49.43,49.45,60900.0,29.537,29.543,29.5311,29.543,60900.0
2015-05-27 13:00:00,49.45,49.51,49.44,49.5,107000.0,29.543,29.5789,29.537,29.5729,107000.0
2015-05-27 13:05:00,49.5,49.5,49.46,49.47,92200.0,29.5729,29.5729,29.549,29.555,92200.0
2015-05-27 13:10:00,49.47,49.49,49.46,49.48,96400.0,29.555,29.5669,29.549,29.5609,96400.0
2015-05-27 13:15:00,49.49,49.53,49.48,49.53,96800.0,29.5669,29.5908,29.5609,29.5908,96800.0
2015-05-27 13:20:00,49.53,49.54,49.49,49.53,219900.0,29.5908,29.5968,29.5669,29.5908,219900.0
2015-05-27 13:25:00,49.54,49.54,49.5,49.54,88400.0,29.5968,29.5968,29.5729,29.5968,88400.0
2015-05-27 13:30:00,49.54,49.54,49.51,49.53,111300.0,29.5968,29.5968,29.5789,29.5908,111300.0
2015-05-27 13:35:00,49.52,49.53,49.49,49.5,60600.0,29.5848,29.5908,29.5669,29.5729,60600.0
2015-05-27 13:40:00,49.5,49.5,49.46,49.46,73700.0,29.5729,29.5729,29.549,29.549,73700.0
2015-05-27 13:45:00,49.47,49.49,49.46,49.48,58200.0,29.555,29.5669,29.549,29.5609,58200.0
2015-05-27 13:50:00,49.48,49.49,49.47,49.49,52000.0,29.5609,29.5669,29.555,29.5669,52000.0
2015-05-27 13:55:00,49.49,49.5,49.48,49.49,57300.0,29.5669,29.5729,29.5609,29.5669,57300.0
2015-05-27 14:00:00,49.49,49.5,49.47,49.49,142100.0,29.5669,29.5729,29.555,29.5669,142100.0
2015-05-27 14:05:00,49.48,49.54,49.48,49.53,121900.0,29.5609,29.5968,29.5609,29.5908,121900.0
2015-05-27 14:10:00,49.53,49.53,49.49,49.5,119500.0,29.5908,29.5908,29.5669,29.5729,119500.0
2015-05-27 14:15:00,49.5,49.53,49.49,49.53,148100.0,29.5729,29.5908,29.5669,29.5908,148100.0
2015-05-27 14:20:00,49.54,49.6,49.53,49.59,67800.0,29.5968,29.6326,29.5908,29.6267,67800.0
2015-05-27 14:25:00,49.59,49.6,49.59,49.6,70400.0,29.6267,29.6326,29.6267,29.6326,70400.0
2015-05-27 14:30:00,49.6,49.6,49.55,49.59,172600.0,29.6326,29.6326,29.6028,29.6267,172600.0
2015-05-27 14:35:00,49.59,49.63,49.58,49.62,82100.0,29.6267,29.6506,29.6207,29.6446,82100.0
2015-05-27 14:40:00,49.63,49.64,49.61,49.62,62500.0,29.6506,29.6565,29.6386,29.6446,62500.0
2015-05-27 14:45:00,49.62,49.63,49.6,49.62,65100.0,29.6446,29.6506,29.6326,29.6446,65100.0
2015-05-27 14:50:00,49.61,49.62,49.61,49.61,27200.0,29.6386,29.6446,29.6386,29.6386,27200.0
2015-05-27 14:55:00,49.62,49.62,49.58,49.59,105900.0,29.6446,29.6446,29.6207,29.6267,105900.0
2015-05-27 15:00:00,49.59,49.62,49.55,49.55,200300.0,29.6267,29.6446,29.6028,29.6028,200300.0
2015-05-27 15:05:00,49.55,49.61,49.54,49.61,114400.0,29.6028,29.6386,29.5968,29.6386,114400.0
2015-05-27 15:10:00,49.61,49.63,49.58,49.63,104500.0,29.6386,29.6506,29.6207,29.6506,104500.0
2015-05-27 15:15:00,49.63,49.66,49.61,49.62,274800.0,29.6506,29.6685,29.6386,29.6446,274800.0
2015-05-27 15:20:00,49.62,49.64,49.62,49.63,134900.0,29.6446,29.6565,29.6446,29.6506,134900.0
2015-05-27 15:25:00,49.62,49.63,49.59,49.61,233500.0,29.6446,29.6506,29.6267,29.6386,233500.0
2015-05-27 15:30:00,49.61,49.63,49.59,49.63,176200.0,29.6386,29.6506,29.6267,29.6506,176200.0
2015-05-27 15:35:00,49.63,49.63,49.61,49.61,272200.0,29.6506,29.6506,29.6386,29.6386,272200.0
2015-05-27 15:40:00,49.62,49.65,49.59,49.62,226400.0,29.6446,29.6625,29.6267,29.6446,226400.0
2015-05-27 15:45:00,49.62,49.66,49.57,49.65,343200.0,29.6446,29.6685,29.6147,29.6625,343200.0
2015-05-27 15:50:00,49.66,49.68,49.62,49.62,591100.0,29.6685,29.6804,29.6446,29.6446,591100.0
2015-05-27 15:55:00,49.62,49.64,49.57,49.57,647000.0,29.6446,29.6565,29.6147,29.6147,647000.0
2015-05-28 09:30:00,49.47,49.5,49.37,49.41,263000.0,29.555,29.5729,29.4952,29.5191,263000.0
2015-05-28 09:35:00,49.41,49.49,49.39,49.48,144300.0,29.5191,29.5669,29.5072,29.5609,144300.0
2015-05-28 09:40:00,49.48,49.56,49.46,49.51,149200.0,29.5609,29.6087,29.549,29.5789,149200.0
2015-05-28 09:45:00,49.51,49.54,49.48,49.53,208000.0,29.5789,29.5968,29.5609,29.5908,208000.0
2015-05-28 09:50:00,49.54,49.56,49.52,49.55,110000.0,29.5968,29.6087,29.5848,29.6028,110000.0
2015-05-28 09:55:00,49.56,49.59,49.48,49.48,153900.0,29.6087,29.6267,29.5609,29.5609,153900.0
2015-05-28 10:00:00,49.49,49.51,49.46,49.47,205800.0,29.5669,29.5789,29.549,29.555,205800.0
2015-05-28 10:05:00,49.47,49.55,49.47,49.55,105300.0,29.555,29.6028,29.555,29.6028,105300.0
2015-05-28 10:10:00,49.56,49.6,49.54,49.57,139800.0,29.6087,29.6326,29.5968,29.6147,139800.0
2015-05-28 10:15:00,49.57,49.59,49.54,49.57,66300.0,29.6147,29.6267,29.5968,29.6147,66300.0
2015-05-28 10:20:00,49.57,49.59,49.55,49.56,99200.0,29.6147,29.6267,29.6028,29.6087,99200.0
2015-05-28 10:25:00,49.56,49.59,49.53,49.54,58500.0,29.6087,29.6267,29.5908,29.5968,58500.0
2015-05-28 10:30:00,49.53,49.54,49.5,49.53,83000.0,29.5908,29.5968,29.5729,29.5908,83000.0
2015-05-28 10:35:00,49.53,49.54,49.5,49.51,96400.0,29.5908,29.5968,29.5729,29.5789,96400.0
2015-05-28 10:40:00,49.52,49.52,49.48,49.51,43000.0,29.5848,29.5848,29.5609,29.5789,43000.0
2015-05-28 10:45:00,49.51,49.51,49.47,49.48,65800.0,29.5789,29.5789,29.555,29.5609,65800.0
2015-05-28 10:50:00,49.48,49.48,49.46,49.48,68800.0,29.5609,29.5609,29.549,29.5609,68800.0
2015-05-28 10:55:00,49.48,49.51,49.45,49.45,119500.0,29.5609,29.5789,29.543,29.543,119500.0
2015-05-28 11:00:00,49.46,49.49,49.44,49.45,94900.0,29.549,29.5669,29.537,29.543,94900.0
2015-05-28 11:05:00,49.44,49.49,49.43,49.48,71700.0,29.537,29.5669,29.5311,29.5609,71700.0
2015-05-28 11:10:00,49.48,49.5,49.44,49.49,90600.0,29.5609,29.5729,29.537,29.5669,90600.0
2015-05-28 11:15:00,49.49,49.54,49.48,49.5,84900.0,29.5669,29.5968,29.5609,29.5729,84900.0
2015-05-28 11:20:00,49.5,49.52,49.49,49.5,87300.0,29.5729,29.5848,29.5669,29.5729,87300.0
2015-05-28 11:25:00,49.49,49.5,49.48,49.5,49900.0,29.5669,29.5729,29.5609,29.5729,49900.0
2015-05-28 11:30:00,49.5,49.55,49.49,49.54,59900.0,29.5729,29.6028,29.5669,29.5968,59900.0
2015-05-28 11:35:00,49.54,49.54,49.5,49.51,61000.0,29.5968,29.5968,29.5729,29.5789,61000.0
2015-05-28 11:40:00,49.5,49.55,49.5,49.55,44800.0,29.5729,29.6028,29.5729,29.6028,44800.0
2015-05-28 11:45:00,49.54,49.55,49.44,49.45,88000.0,29.5968,29.6028,29.537,29.543,88000.0
2015-05-28 11:50:00,49.46,49.46,49.42,49.45,86700.0,29.549,29.549,29.5251,29.543,86700.0
2015-05-28 11:55:00,49.45,49.47,49.44,49.46,39100.0,29.543,29.555,29.537,29.549,39100.0
2015-05-28 12:00:00,49.46,49.49,49.42,49.49,61000.0,29.549,29.5669,29.5251,29.5669,61000.0
2015-05-28 12:05:00,49.49,49.5,49.46,49.47,49700.0,29.5669,29.5729,29.549,29.555,49700.0
2015-05-28 12:10:00,49.46,49.52,49.46,49.51,59600.0,29.549,29.5848,29.549,29.5789,59600.0
2015-05-28 12:15:00,49.5,49.55,49.5,49.54,58500.0,29.5729,29.6028,29.5729,29.5968,58500.0
2015-05-28 12:20:00,49.54,49.59,49.53,49.58,92700.0,29.5968,29.6267,29.5908,29.6207,92700.0
2015-05-28 12:25:00,49.58,49.6,49.57,49.59,55800.0,29.6207,29.6326,29.6147,29.6267,55800.0
2015-05-28 12:30:00,49.6,49.61,49.54,49.55,66400.0,29.6326,29.6386,29.5968,29.6028,66400.0
2015-05-28 12:35:00,49.54,49.57,49.51,49.54,120700.0,29.5968,29.6147,29.5789,29.5968,120700.0
2015-05-28 12:40:00,49.55,49.55,49.51,49.52,134500.0,29.6028,29.6028,29.5789,29.5848,134500.0
2015-05-28 12:45:00,49.52,49.54,49.51,49.53,54600.0,29.5848,29.5968,29.5789,29.5908,54600.0
2015-05-28 12:50:00,49.53,49.56,49.51,49.55,40800.0,29.5908,29.6087,29.5789,29.6028,40800.0
2015-05-28 12:55:00,49.55,49.56,49.53,49.54,58900.0,29.6028,29.6087,29.5908,29.5968,58900.0
2015-05-28 13:00:00,49.54,49.59,49.53,49.59,45600.0,29.5968,29.6267,29.5908,29.6267,45600.0
2015-05-28 13:05:00,49.58,49.65,49.58,49.62,60200.0,29.6207,29.6625,29.6207,29.6446,60200.0
2015-05-28 13:10:00,49.62,49.62,49.57,49.59,47800.0,29.6446,29.6446,29.6147,29.6267,47800.0
2015-05-28 13:15:00,49.59,49.61,49.53,49.55,80700.0,29.6267,29.6386,29.5908,29.6028,80700.0
2015-05-28 13:20:00,49.55,49.6,49.53,49.59,65500.0,29.6028,29.6326,29.5908,29.6267,65500.0
2015-05-28 13:25:00,49.59,49.62,49.57,49.61,54000.0,29.6267,29.6446,29.6147,29.6386,54000.0
2015-05-28 13:30:00,49.62,49.62,49.54,49.58,75700.0,29.6446,29.6446,29.5968,29.6207,75700.0
2015-05-28 13:35:00,49.59,49.62,49.58,49.59,82000.0,29.6267,29.6446,29.6207,29.6267,82000.0
2015-05-28 13:40:00,49.59,49.6,49.55,49.56,30500.0,29.6267,29.6326,29.6028,29.6087,30500.0
2015-05-28 13:45:00,49.57,49.58,49.52,49.53,142700.0,29.6147,29.6207,29.5848,29.5908,142700.0
2015-05-28 13:50:00,49.52,49.54,49.51,49.52,39900.0,29.5848,29.5968,29.5789,29.5848,39900.0
2015-05-28 13:55:00,49.53,49.54,49.49,49.5,66900.0,29.5908,29.5968,29.5669,29.5729,66900.0
2015-05-28 14:00:00,49.49,49.5,49.45,49.47,67000.0,29.5669,29.5729,29.543,29.555,67000.0
2015-05-28 14:05:00,49.47,49.51,49.46,49.49,61600.0,29.555,29.5789,29.549,29.5669,61600.0
2015-05-28 14:10:00,49.49,49.51,49.48,49.51,54900.0,29.5669,29.5789,29.5609,29.5789,54900.0
2015-05-28 14:15:00,49.51,49.54,49.5,49.53,44800.0,29.5789,29.5968,29.5729,29.5908,44800.0
2015-05-28 14:20:00,49.53,49.55,49.51,49.52,253800.0,29.5908,29.6028,29.5789,29.5848,253800.0
2015-05-28 14:25:00,49.53,49.58,49.51,49.58,65800.0,29.5908,29.6207,29.5789,29.6207,65800.0
2015-05-28 14:30:00,49.58,49.59,49.56,49.57,55400.0,29.6207,29.6267,29.6087,29.6147,55400.0
2015-05-28 14:35:00,49.57,49.57,49.52,49.53,123300.0,29.6147,29.6147,29.5848,29.5908,123300.0
2015-05-28 14:40:00,49.53,49.54,49.52,49.54,47600.0,29.5908,29.5968,29.5848,29.5968,47600.0
2015-05-28 14:45:00,49.54,49.55,49.52,49.54,50400.0,29.5968,29.6028,29.5848,29.5968,50400.0
2015-05-28 14:50:00,49.55,49.56,49.53,49.55,39200.0,29.6028,29.6087,29.5908,29.6028,39200.0
2015-05-28 14:55:00,49.54,49.57,49.54,49.56,42200.0,29.5968,29.6147,29.5968,29.6087,42200.0
2015-05-28 15:00:00,49.56,49.6,49.56,49.6,47800.0,29.6087,29.6326,29.6087,29.6326,47800.0
2015-05-28 15:05:00,49.59,49.6,49.57,49.58,62500.0,29.6267,29.6326,29.6147,29.6207,62500.0
2015-05-28 15:10:00,49.58,49.61,49.57,49.61,121400.0,29.6207,29.6386,29.6147,29.6386,121400.0
2015-05-28 15:15:00,49.6,49.61,49.58,49.6,64600.0,29.6326,29.6386,29.6207,29.6326,64600.0
2015-05-28 15:20:00,49.59,49.6,49.56,49.59,70400.0,29.6267,29.6326,29.6087,29.6267,70400.0
2015-05-28 15:25:00,49.59,49.61,49.57,49.59,68300.0,29.6267,29.6386,29.6147,29.6267,68300.0
2015-05-28 15:30:00,49.59,49.61,49.58,49.59,73400.0,29.6267,29.6386,29.6207,29.6267,73400.0
2015-05-28 15:35:00,49.59,49.6,49.57,49.57,87700.0,29.6267,29.6326,29.6147,29.6147,87700.0
2015-05-28 15:40:00,49.57,49.59,49.55,49.55,78800.0,29.6147,29.6267,29.6028,29.6028,78800.0
2015-05-28 15:45:00,49.55,49.56,49.53,49.53,131500.0,29.6028,29.6087,29.5908,29.5908,131500.0
2015-05-28 15:50:00,49.54,49.56,49.52,49.56,164600.0,29.5968,29.6087,29.5848,29.6087,164600.0
2015-05-28 15:55:00,49.56,49.58,49.55,49.55,297400.0,29.6087,29.6207,29.6028,29.6028,297400.0
2015-05-29 09:30:00,49.5,49.61,49.45,49.45,768200.0,29.5729,29.6386,29.543,29.543,768200.0
2015-05-29 09:35:00,49.45,49.48,49.4,49.47,165800.0,29.543,29.5609,29.5131,29.555,165800.0
2015-05-29 09:40:00,49.47,49.5,49.42,49.49,130800.0,29.555,29.5729,29.5251,29.5669,130800.0
2015-05-29 09:45:00,49.5,49.54,49.47,49.5,97400.0,29.5729,29.5968,29.555,29.5729,97400.0
2015-05-29 09:50:00,49.5,49.51,49.45,49.5,87400.0,29.5729,29.5789,29.543,29.5729,87400.0
2015-05-29 09:55:00,49.5,49.53,49.5,49.51,52700.0,29.5729,29.5908,29.5729,29.5789,52700.0
2015-05-29 10:00:00,49.51,49.55,49.49,49.53,95400.0,29.5789,29.6028,29.5669,29.5908,95400.0
2015-05-29 10:05:00,49.53,49.58,49.49,49.57,444700.0,29.5908,29.6207,29.5669,29.6147,444700.0
2015-05-29 10:10:00,49.57,49.57,49.53,49.55,160100.0,29.6147,29.6147,29.5908,29.6028,160100.0
2015-05-29 10:15:00,49.55,49.62,49.54,49.6,261900.0,29.6028,29.6446,29.5968,29.6326,261900.0
2015-05-29 10:20:00,49.59,49.63,49.59,49.61,100600.0,29.6267,29.6506,29.6267,29.6386,100600.0
2015-05-29 10:25:00,49.61,49.62,49.58,49.61,113400.0,29.6386,29.6446,29.6207,29.6386,113400.0
2015-05-29 10:30:00,49.6,49.61,49.55,49.61,188200.0,29.6326,29.6386,29.6028,29.6386,188200.0
2015-05-29 10:35:00,49.61,49.61,49.55,49.57,148200.0,29.6386,29.6386,29.6028,29.6147,148200.0
2015-05-29 10:40:00,49.57,49.59,49.45,49.45,155500.0,29.6147,29.6267,29.543,29.543,155500.0
2015-05-29 10:45:00,49.45,49.48,49.43,49.46,150200.0,29.543,29.5609,29.5311,29.549,150200.0
2015-05-29 10:50:00,49.45,49.46,49.37,49.42,115900.0,29.543,29.549,29.4952,29.5251,115900.0
2015-05-29 10:55:00,49.42,49.48,49.41,49.47,121600.0,29.5251,29.5609,29.5191,29.555,121600.0
2015-05-29 11:00:00,49.47,49.48,49.45,49.45,62700.0,29.555,29.5609,29.543,29.543,62700.0
2015-05-29 11:05:00,49.45,49.48,49.4,49.45,181900.0,29.543,29.5609,29.5131,29.543,181900.0
2015-05-29 11:10:00,49.45,49.46,49.43,49.46,111900.0,29.543,29.549,29.5311,29.549,111900.0
2015-05-29 11:15:00,49.47,49.53,49.46,49.52,81200.0,29.555,29.5908,29.549,29.5848,81200.0
2015-05-29 11:20:00,49.52,49.53,49.49,49.51,147300.0,29.5848,29.5908,29.5669,29.5789,147300.0
2015-05-29 11:25:00,49.51,49.51,49.41,49.41,102800.0,29.5789,29.5789,29.5191,29.5191,102800.0
2015-05-29 11:30:00,49.41,49.44,49.4,49.44,347900.0,29.5191,29.537,29.5131,29.537,347900.0
2015-05-29 11:35:00,49.43,49.44,49.38,49.43,127500.0,29.5311,29.537,29.5012,29.5311,127500.0
2015-05-29 11:40:00,49.43,49.48,49.42,49.47,73600.0,29.5311,29.5609,29.5251,29.555,73600.0
2015-05-29 11:45:00,49.47,49.49,49.43,49.43,57800.0,29.555,29.5669,29.5311,29.5311,57800.0
2015-05-29 11:50:00,49.44,49.47,49.41,49.45,107700.0,29.537,29.555,29.5191,29.543,107700.0
2015-05-29 11:55:00,49.44,49.47,49.41,49.41,107000.0,29.537,29.555,29.5191,29.5191,107000.0
2015-05-29 12:00:00,49.42,49.5,49.42,49.48,88400.0,29.5251,29.5729,29.5251,29.5609,88400.0
2015-05-29 12:05:00,49.48,49.5,49.46,49.48,91400.0,29.5609,29.5729,29.549,29.5609,91400.0
2015-05-29 12:10:00,49.49,49.49,49.46,49.47,86900.0,29.5669,29.5669,29.549,29.555,86900.0
2015-05-29 12:15:00,49.48,49.5,49.46,49.47,64000.0,29.5609,29.5729,29.549,29.555,64000.0
2015-05-29 12:20:00,49.48,49.52,49.47,49.52,66300.0,29.5609,29.5848,29.555,29.5848,66300.0
2015-05-29 12:25:00,49.52,49.53,49.49,49.51,71700.0,29.5848,29.5908,29.5669,29.5789,71700.0
2015-05-29 12:30:00,49.51,49.53,49.5,49.52,81500.0,29.5789,29.5908,29.5729,29.5848,81500.0
2015-05-29 12:35:00,49.52,49.54,49.5,49.52,78100.0,29.5848,29.5968,29.5729,29.5848,78100.0
2015-05-29 12:40:00,49.52,49.57,49.51,49.56,179300.0,29.5848,29.6147,29.5789,29.6087,179300.0
2015-05-29 12:45:00,49.57,49.58,49.56,49.58,96100.0,29.6147,29.6207,29.6087,29.6207,96100.0
2015-05-29 12:50:00,49.57,49.59,49.55,49.56,112400.0,29.6147,29.6267,29.6028,29.6087,112400.0
2015-05-29 12:55:00,49.55,49.58,49.55,49.55,59200.0,29.6028,29.6207,29.6028,29.6028,59200.0
2015-05-29 13:00:00,49.56,49.6,49.55,49.57,88000.0,29.6087,29.6326,29.6028,29.6147,88000.0
2015-05-29 13:05:00,49.57,49.59,49.54,49.54,58200.0,29.6147,29.6267,29.5968,29.5968,58200.0
2015-05-29 13:10:00,49.54,49.55,49.51,49.52,102200.0,29.5968,29.6028,29.5789,29.5848,102200.0
2015-05-29 13:15:00,49.53,49.56,49.52,49.54,71500.0,29.5908,29.6087,29.5848,29.5968,71500.0
2015-05-29 13:20:00,49.55,49.56,49.53,49.53,46700.0,29.6028,29.6087,29.5908,29.5908,46700.0
2015-05-29 13:25:00,49.54,49.57,49.53,49.57,100200.0,29.5968,29.6147,29.5908,29.6147,100200.0
2015-05-29 13:30:00,49.56,49.57,49.54,49.55,78600.0,29.6087,29.6147,29.5968,29.6028,78600.0
2015-05-29 13:35:00,49.55,49.56,49.55,49.55,111300.0,29.6028,29.6087,29.6028,29.6028,111300.0
2015-05-29 13:40:00,49.55,49.56,49.55,49.55,49800.0,29.6028,29.6087,29.6028,29.6028,49800.0
2015-05-29 13:45:00,49.55,49.57,49.55,49.55,86300.0,29.6028,29.6147,29.6028,29.6028,86300.0
2015-05-29 13:50:00,49.55,49.56,49.55,49.55,62300.0,29.6028,29.6087,29.6028,29.6028,62300.0
2015-05-29 13:55:00,49.55,49.55,49.52,49.53,108600.0,29.6028,29.6028,29.5848,29.5908,108600.0
2015-05-29 14:00:00,49.53,49.53,49.48,49.48,77800.0,29.5908,29.5908,29.5609,29.5609,77800.0
2015-05-29 14:05:00,49.48,49.54,49.48,49.53,129100.0,29.5609,29.5968,29.5609,29.5908,129100.0
2015-05-29 14:10:00,49.52,49.54,49.52,49.53,72100.0,29.5848,29.5968,29.5848,29.5908,72100.0
2015-05-29 14:15:00,49.53,49.54,49.51,49.52,96300.0,29.5908,29.5968,29.5789,29.5848,96300.0
2015-05-29 14:20:00,49.52,49.53,49.49,49.49,128100.0,29.5848,29.5908,29.5669,29.5669,128100.0
2015-05-29 14:25:00,49.49,49.54,49.48,49.51,107600.0,29.5669,29.5968,29.5609,29.5789,107600.0
2015-05-29 14:30:00,49.51,49.55,49.5,49.53,90800.0,29.5789,29.6028,29.5729,29.5908,90800.0
2015-05-29 14:35:00,49.52,49.53,49.5,49.52,97300.0,29.5848,29.5908,29.5729,29.5848,97300.0
2015-05-29 14:40:00,49.52,49.55,49.52,49.53,91600.0,29.5848,29.6028,29.5848,29.5908,91600.0
2015-05-29 14:45:00,49.53,49.54,49.46,49.46,131600.0,29.5908,29.5968,29.549,29.549,131600.0
2015-05-29 14:50:00,49.46,49.51,49.46,49.5,125600.0,29.549,29.5789,29.549,29.5729,125600.0
2015-05-29 14:55:00,49.51,49.54,49.49,49.53,137400.0,29.5789,29.5968,29.5669,29.5908,137400.0
2015-05-29 15:00:00,49.53,49.57,49.52,49.54,298000.0,29.5908,29.6147,29.5848,29.5968,298000.0
2015-05-29 15:05:00,49.53,49.61,49.53,49.6,142100.0,29.5908,29.6386,29.5908,29.6326,142100.0
2015-05-29 15:10:00,49.61,49.64,49.55,49.56,209200.0,29.6386,29.6565,29.6028,29.6087,209200.0
2015-05-29 15:15:00,49.57,49.59,49.54,49.55,119200.0,29.6147,29.6267,29.5968,29.6028,119200.0
2015-05-29 15:20:00,49.55,49.56,49.51,49.55,121000.0,29.6028,29.6087,29.5789,29.6028,121000.0
2015-05-29 15:25:00,49.55,49.56,49.53,49.54,129500.0,29.6028,29.6087,29.5908,29.5968,129500.0
2015-05-29 15:30:00,49.53,49.56,49.51,49.51,165600.0,29.5908,29.6087,29.5789,29.5789,165600.0
2015-05-29 15:35:00,49.51,49.53,49.48,49.48,156900.0,29.5789,29.5908,29.5609,29.5609,156900.0
2015-05-29 15:40:00,49.48,49.52,49.47,49.48,184500.0,29.5609,29.5848,29.555,29.5609,184500.0
2015-05-29 15:45:00,49.48,49.52,49.48,49.51,227900.0,29.5609,29.5848,29.5609,29.5789,227900.0
2015-05-29 15:50:00,49.51,49.51,49.47,49.5,293200.0,29.5789,29.5789,29.555,29.5729,293200.0
2015-05-29 15:55:00,49.49,49.54,49.45,49.45,781200.0,29.5669,29.5968,29.543,29.543,781200.0
2015-06-01 09:30:00,49.44,49.54,49.38,49.38,417165.0,29.537,29.5968,29.5012,29.5012,417165.0
2015-06-01 09:35:00,49.38,49.39,49.3,49.31,224363.0,29.5012,29.5072,29.4534,29.4594,224363.0
2015-06-01 09:40:00,49.32,49.39,49.29,49.39,126795.0,29.4653,29.5072,29.4474,29.5072,126795.0
2015-06-01 09:45:00,49.39,49.4,49.26,49.29,187281.0,29.5072,29.5131,29.4295,29.4474,187281.0
2015-06-01 09:50:00,49.28,49.33,49.26,49.29,91196.0,29.4415,29.4713,29.4295,29.4474,91196.0
2015-06-01 09:55:00,49.29,49.34,49.26,49.31,105299.0,29.4474,29.4773,29.4295,29.4594,105299.0
2015-06-01 10:00:00,49.32,49.46,49.32,49.44,167549.0,29.4653,29.549,29.4653,29.537,167549.0
2015-06-01 10:05:00,49.43,49.45,49.33,49.38,151509.0,29.5311,29.543,29.4713,29.5012,151509.0
2015-06-01 10:10:00,49.38,49.38,49.24,49.25,144236.0,29.5012,29.5012,29.4176,29.4235,144236.0
2015-06-01 10:15:00,49.24,49.27,49.2,49.21,141982.0,29.4176,29.4355,29.3937,29.3996,141982.0
2015-06-01 10:20:00,49.2,49.3,49.2,49.27,82271.0,29.3937,29.4534,29.3937,29.4355,82271.0
2015-06-01 10:25:00,49.27,49.3,49.22,49.25,115214.0,29.4355,29.4534,29.4056,29.4235,115214.0
2015-06-01 10:30:00,49.24,49.26,49.21,49.22,95875.0,29.4176,29.4295,29.3996,29.4056,95875.0
2015-06-01 10:35:00,49.22,49.27,49.2,49.25,77930.0,29.4056,29.4355,29.3937,29.4235,77930.0
2015-06-01 10:40:00,49.25,49.25,49.2,49.23,105249.0,29.4235,29.4235,29.3937,29.4116,105249.0
2015-06-01 10:45:00,49.23,49.25,49.2,49.25,65991.0,29.4116,29.4235,29.3937,29.4235,65991.0
2015-06-01 10:50:00,49.25,49.26,49.22,49.24,78206.0,29.4235,29.4295,29.4056,29.4176,78206.0
2015-06-01 10:55:00,49.25,49.32,49.22,49.3,122214.0,29.4235,29.4653,29.4056,29.4534,122214.0
2015-06-01 11:00:00,49.3,49.33,49.3,49.32,76039.0,29.4534,29.4713,29.4534,29.4653,76039.0
2015-06-01 11:05:00,49.33,49.35,49.31,49.32,63590.0,29.4713,29.4833,29.4594,29.4653,63590.0
2015-06-01 11:10:00,49.32,49.33,49.29,49.29,81258.0,29.4653,29.4713,29.4474,29.4474,81258.0
2015-06-01 11:15:00,49.28,49.29,49.25,49.26,65084.0,29.4415,29.4474,29.4235,29.4295,65084.0
2015-06-01 11:20:00,49.27,49.32,49.27,49.3,53689.0,29.4355,29.4653,29.4355,29.4534,53689.0
2015-06-01 11:25:00,49.3,49.32,49.22,49.24,92316.0,29.4534,29.4653,29.4056,29.4176,92316.0
2015-06-01 11:30:00,49.24,49.3,49.24,49.3,58690.0,29.4176,29.4534,29.4176,29.4534,58690.0
2015-06-01 11:35:00,49.29,49.3,49.25,49.27,62888.0,29.4474,29.4534,29.4235,29.4355,62888.0
2015-06-01 11:40:00,49.27,49.27,49.22,49.24,75312.0,29.4355,29.4355,29.4056,29.4176,75312.0
2015-06-01 11:45:00,49.23,49.24,49.2,49.2,97866.0,29.4116,29.4176,29.3937,29.3937,97866.0
2015-06-01 11:50:00,49.21,49.21,49.15,49.16,119904.0,29.3996,29.3996,29.3638,29.3698,119904.0
2015-06-01 11:55:00,49.15,49.19,49.14,49.16,99981.0,29.3638,29.3877,29.3578,29.3698,99981.0
2015-06-01 12:00:00,49.17,49.19,49.15,49.16,123178.0,29.3757,29.3877,29.3638,29.3698,123178.0
2015-06-01 12:05:00,49.15,49.19,49.15,49.19,105393.0,29.3638,29.3877,29.3638,29.3877,105393.0
2015-06-01 12:10:00,49.19,49.2,49.16,49.18,71615.0,29.3877,29.3937,29.3698,29.3817,71615.0
2015-06-01 12:15:00,49.18,49.26,49.17,49.26,94495.0,29.3817,29.4295,29.3757,29.4295,94495.0
2015-06-01 12:20:00,49.26,49.29,49.24,49.29,117973.0,29.4295,29.4474,29.4176,29.4474,117973.0
2015-06-01 12:25:00,49.29,49.31,49.26,49.3,90264.0,29.4474,29.4594,29.4295,29.4534,90264.0
2015-06-01 12:30:00,49.3,49.32,49.3,49.3,50133.0,29.4534,29.4653,29.4534,29.4534,50133.0
2015-06-01 12:35:00,49.31,49.31,49.29,49.3,59138.0,29.4594,29.4594,29.4474,29.4534,59138.0
2015-06-01 12:40:00,49.3,49.32,49.3,49.31,49205.0,29.4534,29.4653,29.4534,29.4594,49205.0
2015-06-01 12:45:00,49.31,49.36,49.31,49.36,42838.0,29.4594,29.4892,29.4594,29.4892,42838.0
2015-06-01 12:50:00,49.36,49.37,49.33,49.37,57956.0,29.4892,29.4952,29.4713,29.4952,57956.0
2015-06-01 12:55:00,49.37,49.39,49.35,49.38,70507.0,29.4952,29.5072,29.4833,29.5012,70507.0
2015-06-01 13:00:00,49.39,49.42,49.38,49.39,101637.0,29.5072,29.5251,29.5012,29.5072,101637.0
2015-06-01 13:05:00,49.39,49.39,49.35,49.36,31127.0,29.5072,29.5072,29.4833,29.4892,31127.0
2015-06-01 13:10:00,49.36,49.37,49.31,49.32,59974.0,29.4892,29.4952,29.4594,29.4653,59974.0
2015-06-01 13:15:00,49.32,49.33,49.29,49.31,55791.0,29.4653,29.4713,29.4474,29.4594,55791.0
2015-06-01 13:20:00,49.31,49.33,49.27,49.3,74083.0,29.4594,29.4713,29.4355,29.4534,74083.0
2015-06-01 13:25:00,49.31,49.34,49.29,49.34,46275.0,29.4594,29.4773,29.4474,29.4773,46275.0
2015-06-01 13:30:00,49.34,49.37,49.33,49.35,92834.0,29.4773,29.4952,29.4713,29.4833,92834.0
2015-06-01 13:35:00,49.35,49.37,49.34,49.35,38235.0,29.4833,29.4952,29.4773,29.4833,38235.0
2015-06-01 13:40:00,49.36,49.38,49.35,49.37,55890.0,29.4892,29.5012,29.4833,29.4952,55890.0
2015-06-01 13:45:00,49.37,49.38,49.34,49.34,66018.0,29.4952,29.5012,29.4773,29.4773,66018.0
2015-06-01 13:50:00,49.34,49.35,49.3,49.32,149161.0,29.4773,29.4833,29.4534,29.4653,149161.0
2015-06-01 13:55:00,49.32,49.33,49.29,49.32,155215.0,29.4653,29.4713,29.4474,29.4653,155215.0
2015-06-01 14:00:00,49.32,49.34,49.28,49.29,133417.0,29.4653,29.4773,29.4415,29.4474,133417.0
2015-06-01 14:05:00,49.29,49.31,49.28,49.3,64043.0,29.4474,29.4594,29.4415,29.4534,64043.0
2015-06-01 14:10:00,49.3,49.32,49.29,49.29,56190.0,29.4534,29.4653,29.4474,29.4474,56190.0
2015-06-01 14:15:00,49.29,49.35,49.29,49.35,58956.0,29.4474,29.4833,29.4474,29.4833,58956.0
2015-06-01 14:20:00,49.34,49.41,49.34,49.4,210613.0,29.4773,29.5191,29.4773,29.5131,210613.0
2015-06-01 14:25:00,49.4,49.42,49.38,49.41,59232.0,29.5131,29.5251,29.5012,29.5191,59232.0
2015-06-01 14:30:00,49.41,49.42,49.4,49.4,92305.0,29.5191,29.5251,29.5131,29.5131,92305.0
2015-06-01 14:35:00,49.4,49.41,49.39,49.4,53099.0,29.5131,29.5191,29.5072,29.5131,53099.0
2015-06-01 14:40:00,49.39,49.43,49.39,49.42,123532.0,29.5072,29.5311,29.5072,29.5251,123532.0
2015-06-01 14:45:00,49.42,49.43,49.41,49.41,55169.0,29.5251,29.5311,29.5191,29.5191,55169.0
2015-06-01 14:50:00,49.41,49.42,49.39,49.39,79344.0,29.5191,29.5251,29.5072,29.5072,79344.0
2015-06-01 14:55:00,49.4,49.41,49.38,49.39,155634.0,29.5131,29.5191,29.5012,29.5072,155634.0
2015-06-01 15:00:00,49.38,49.41,49.38,49.41,118490.0,29.5012,29.5191,29.5012,29.5191,118490.0
2015-06-01 15:05:00,49.4,49.41,49.4,49.41,47689.0,29.5131,29.5191,29.5131,29.5191,47689.0
2015-06-01 15:10:00,49.4,49.41,49.38,49.39,205432.0,29.5131,29.5191,29.5012,29.5072,205432.0
2015-06-01 15:15:00,49.4,49.4,49.35,49.35,136734.0,29.5131,29.5131,29.4833,29.4833,136734.0
2015-06-01 15:20:00,49.36,49.36,49.3,49.3,109213.0,29.4892,29.4892,29.4534,29.4534,109213.0
2015-06-01 15:25:00,49.3,49.31,49.28,49.29,66994.0,29.4534,29.4594,29.4415,29.4474,66994.0
2015-06-01 15:30:00,49.28,49.29,49.22,49.23,258030.0,29.4415,29.4474,29.4056,29.4116,258030.0
2015-06-01 15:35:00,49.23,49.27,49.23,49.23,132920.0,29.4116,29.4355,29.4116,29.4116,132920.0
2015-06-01 15:40:00,49.23,49.25,49.2,49.21,217719.0,29.4116,29.4235,29.3937,29.3996,217719.0
2015-06-01 15:45:00,49.2,49.22,49.17,49.22,359646.0,29.3937,29.4056,29.3757,29.4056,359646.0
2015-06-01 15:50:00,49.22,49.23,49.2,49.22,473482.0,29.4056,29.4116,29.3937,29.4056,473482.0
2015-06-01 15:55:00,49.22,49.24,49.2,49.23,1105335.0,29.4056,29.4176,29.3937,29.4116,1105335.0
2015-06-02 09:30:00,49.22,49.25,49.13,49.18,510717.0,29.4056,29.4235,29.3518,29.3817,510717.0
2015-06-02 09:35:00,49.18,49.22,49.15,49.18,381606.0,29.3817,29.4056,29.3638,29.3817,381606.0
2015-06-02 09:40:00,49.18,49.18,48.98,49.05,592342.0,29.3817,29.3817,29.2622,29.304,592342.0
2015-06-02 09:45:00,49.05,49.17,49.02,49.09,243258.0,29.304,29.3757,29.2861,29.3279,243258.0
2015-06-02 09:50:00,49.09,49.14,49.08,49.13,175081.0,29.3279,29.3578,29.322,29.3518,175081.0
2015-06-02 09:55:00,49.13,49.15,49.06,49.13,300087.0,29.3518,29.3638,29.31,29.3518,300087.0
2015-06-02 10:00:00,49.12,49.15,49.08,49.13,230658.0,29.3459,29.3638,29.322,29.3518,230658.0
2015-06-02 10:05:00,49.13,49.16,49.07,49.09,110269.0,29.3518,29.3698,29.316,29.3279,110269.0
2015-06-02 10:10:00,49.1,49.23,49.1,49.19,153841.0,29.3339,29.4116,29.3339,29.3877,153841.0
2015-06-02 10:15:00,49.19,49.2,49.11,49.12,77148.0,29.3877,29.3937,29.3399,29.3459,77148.0
2015-06-02 10:20:00,49.12,49.13,49.11,49.13,107225.0,29.3459,29.3518,29.3399,29.3518,107225.0
2015-06-02 10:25:00,49.13,49.15,49.12,49.14,106943.0,29.3518,29.3638,29.3459,29.3578,106943.0
2015-06-02 10:30:00,49.15,49.18,49.12,49.18,102432.0,29.3638,29.3817,29.3459,29.3817,102432.0
2015-06-02 10:35:00,49.17,49.26,49.16,49.23,154867.0,29.3757,29.4295,29.3698,29.4116,154867.0
2015-06-02 10:40:00,49.23,49.24,49.17,49.18,69743.0,29.4116,29.4176,29.3757,29.3817,69743.0
2015-06-02 10:45:00,49.18,49.18,49.13,49.15,107453.0,29.3817,29.3817,29.3518,29.3638,107453.0
2015-06-02 10:50:00,49.16,49.16,49.12,49.12,86495.0,29.3698,29.3698,29.3459,29.3459,86495.0
2015-06-02 10:55:00,49.12,49.17,49.11,49.12,88433.0,29.3459,29.3757,29.3399,29.3459,88433.0
2015-06-02 11:00:00,49.12,49.12,49.07,49.07,145367.0,29.3459,29.3459,29.316,29.316,145367.0
2015-06-02 11:05:00,49.07,49.17,49.07,49.17,189191.0,29.316,29.3757,29.316,29.3757,189191.0
2015-06-02 11:10:00,49.17,49.2,49.14,49.19,149774.0,29.3757,29.3937,29.3578,29.3877,149774.0
2015-06-02 11:15:00,49.19,49.21,49.15,49.16,114992.0,29.3877,29.3996,29.3638,29.3698,114992.0
2015-06-02 11:20:00,49.15,49.16,49.14,49.15,50249.0,29.3638,29.3698,29.3578,29.3638,50249.0
2015-06-02 11:25:00,49.16,49.18,49.14,49.16,107790.0,29.3698,29.3817,29.3578,29.3698,107790.0
2015-06-02 11:30:00,49.16,49.19,49.16,49.19,64616.0,29.3698,29.3877,29.3698,29.3877,64616.0
2015-06-02 11:35:00,49.19,49.19,49.14,49.18,83445.0,29.3877,29.3877,29.3578,29.3817,83445.0
2015-06-02 11:40:00,49.18,49.21,49.17,49.21,58343.0,29.3817,29.3996,29.3757,29.3996,58343.0
2015-06-02 11:45:00,49.2,49.21,49.14,49.15,130115.0,29.3937,29.3996,29.3578,29.3638,130115.0
2015-06-02 11:50:00,49.15,49.15,49.12,49.13,61795.0,29.3638,29.3638,29.3459,29.3518,61795.0
2015-06-02 11:55:00,49.14,49.17,49.13,49.14,82867.0,29.3578,29.3757,29.3518,29.3578,82867.0
2015-06-02 12:00:00,49.13,49.23,49.12,49.22,141311.0,29.3518,29.4116,29.3459,29.4056,141311.0
2015-06-02 12:05:00,49.23,49.29,49.22,49.27,174535.0,29.4116,29.4474,29.4056,29.4355,174535.0
2015-06-02 12:10:00,49.27,49.3,49.27,49.28,63284.0,29.4355,29.4534,29.4355,29.4415,63284.0
2015-06-02 12:15:00,49.28,49.29,49.24,49.24,53640.0,29.4415,29.4474,29.4176,29.4176,53640.0
2015-06-02 12:20:00,49.24,49.29,49.24,49.28,63382.0,29.4176,29.4474,29.4176,29.4415,63382.0
2015-06-02 12:25:00,49.28,49.31,49.23,49.23,61490.0,29.4415,29.4594,29.4116,29.4116,61490.0
2015-06-02 12:30:00,49.24,49.26,49.2,49.21,54185.0,29.4176,29.4295,29.3937,29.3996,54185.0
2015-06-02 12:35:00,49.21,49.23,49.21,49.23,44448.0,29.3996,29.4116,29.3996,29.4116,44448.0
2015-06-02 12:40:00,49.22,49.23,49.2,49.2,31385.0,29.4056,29.4116,29.3937,29.3937,31385.0
2015-06-02 12:45:00,49.2,49.26,49.2,49.26,56096.0,29.3937,29.4295,29.3937,29.4295,56096.0
2015-06-02 12:50:00,49.25,49.27,49.22,49.22,37089.0,29.4235,29.4355,29.4056,29.4056,37089.0
2015-06-02 12:55:00,49.22,49.24,49.22,49.22,43375.0,29.4056,29.4176,29.4056,29.4056,43375.0
2015-06-02 13:00:00,49.22,49.25,49.22,49.24,52989.0,29.4056,29.4235,29.4056,29.4176,52989.0
2015-06-02 13:05:00,49.25,49.25,49.22,49.24,70835.0,29.4235,29.4235,29.4056,29.4176,70835.0
2015-06-02 13:10:00,49.23,49.24,49.21,49.21,23059.0,29.4116,29.4176,29.3996,29.3996,23059.0
2015-06-02 13:15:00,49.22,49.23,49.2,49.23,39001.0,29.4056,29.4116,29.3937,29.4116,39001.0
2015-06-02 13:20:00,49.23,49.27,49.22,49.24,62935.0,29.4116,29.4355,29.4056,29.4176,62935.0
2015-06-02 13:25:00,49.25,49.25,49.22,49.22,38088.0,29.4235,29.4235,29.4056,29.4056,38088.0
2015-06-02 13:30:00,49.22,49.25,49.22,49.25,79725.0,29.4056,29.4235,29.4056,29.4235,79725.0
2015-06-02 13:35:00,49.24,49.26,49.24,49.26,28928.0,29.4176,29.4295,29.4176,29.4295,28928.0
2015-06-02 13:40:00,49.25,49.26,49.24,49.24,40740.0,29.4235,29.4295,29.4176,29.4176,40740.0
2015-06-02 13:45:00,49.24,49.26,49.24,49.24,47563.0,29.4176,29.4295,29.4176,29.4176,47563.0
2015-06-02 13:50:00,49.25,49.27,49.24,49.25,72922.0,29.4235,29.4355,29.4176,29.4235,72922.0
2015-06-02 13:55:00,49.25,49.26,49.25,49.26,38700.0,29.4235,29.4295,29.4235,29.4295,38700.0
2015-06-02 14:00:00,49.26,49.27,49.25,49.26,81685.0,29.4295,29.4355,29.4235,29.4295,81685.0
2015-06-02 14:05:00,49.25,49.29,49.25,49.27,87961.0,29.4235,29.4474,29.4235,29.4355,87961.0
2015-06-02 14:10:00,49.27,49.28,49.2,49.21,88260.0,29.4355,29.4415,29.3937,29.3996,88260.0
2015-06-02 14:15:00,49.21,49.22,49.2,49.2,49085.0,29.3996,29.4056,29.3937,29.3937,49085.0
2015-06-02 14:20:00,49.21,49.25,49.2,49.23,66156.0,29.3996,29.4235,29.3937,29.4116,66156.0
2015-06-02 14:25:00,49.24,49.25,49.21,49.23,39848.0,29.4176,29.4235,29.3996,29.4116,39848.0
2015-06-02 14:30:00,49.24,49.25,49.23,49.25,50541.0,29.4176,29.4235,29.4116,29.4235,50541.0
2015-06-02 14:35:00,49.25,49.26,49.21,49.21,73778.0,29.4235,29.4295,29.3996,29.3996,73778.0
2015-06-02 14:40:00,49.22,49.22,49.19,49.2,95968.0,29.4056,29.4056,29.3877,29.3937,95968.0
2015-06-02 14:45:00,49.21,49.21,49.16,49.16,69812.0,29.3996,29.3996,29.3698,29.3698,69812.0
2015-06-02 14:50:00,49.16,49.18,49.15,49.18,72669.0,29.3698,29.3817,29.3638,29.3817,72669.0
2015-06-02 14:55:00,49.18,49.19,49.17,49.19,62220.0,29.3817,29.3877,29.3757,29.3877,62220.0
2015-06-02 15:00:00,49.19,49.19,49.16,49.18,87569.0,29.3877,29.3877,29.3698,29.3817,87569.0
2015-06-02 15:05:00,49.19,49.2,49.16,49.19,169114.0,29.3877,29.3937,29.3698,29.3877,169114.0
2015-06-02 15:10:00,49.19,49.21,49.17,49.17,165139.0,29.3877,29.3996,29.3757,29.3757,165139.0
2015-06-02 15:15:00,49.18,49.2,49.17,49.19,145581.0,29.3817,29.3937,29.3757,29.3877,145581.0
2015-06-02 15:20:00,49.2,49.22,49.18,49.19,129111.0,29.3937,29.4056,29.3817,29.3877,129111.0
2015-06-02 15:25:00,49.2,49.2,49.17,49.18,153363.0,29.3937,29.3937,29.3757,29.3817,153363.0
2015-06-02 15:30:00,49.18,49.19,49.15,49.18,182825.0,29.3817,29.3877,29.3638,29.3817,182825.0
2015-06-02 15:35:00,49.18,49.19,49.15,49.16,125137.0,29.3817,29.3877,29.3638,29.3698,125137.0
2015-06-02 15:40:00,49.15,49.16,49.13,49.13,161636.0,29.3638,29.3698,29.3518,29.3518,161636.0
2015-06-02 15:45:00,49.14,49.17,49.09,49.17,357450.0,29.3578,29.3757,29.3279,29.3757,357450.0
2015-06-02 15:50:00,49.17,49.17,49.14,49.17,275774.0,29.3757,29.3757,29.3578,29.3757,275774.0
2015-06-02 15:55:00,49.17,49.18,49.15,49.15,562182.0,29.3757,29.3817,29.3638,29.3638,562182.0
2015-06-03 09:30:00,49.15,49.3,49.03,49.07,393117.0,29.3638,29.4534,29.2921,29.316,393117.0
2015-06-03 09:35:00,49.07,49.26,49.06,49.2,151889.0,29.316,29.4295,29.31,29.3937,151889.0
2015-06-03 09:40:00,49.2,49.23,49.11,49.13,139461.0,29.3937,29.4116,29.3399,29.3518,139461.0
2015-06-03 09:45:00,49.13,49.22,49.13,49.18,149723.0,29.3518,29.4056,29.3518,29.3817,149723.0
2015-06-03 09:50:00,49.18,49.28,49.16,49.28,107472.0,29.3817,29.4415,29.3698,29.4415,107472.0
2015-06-03 09:55:00,49.27,49.28,49.21,49.25,123007.0,29.4355,29.4415,29.3996,29.4235,123007.0
2015-06-03 10:00:00,49.25,49.29,49.19,49.26,253320.0,29.4235,29.4474,29.3877,29.4295,253320.0
2015-06-03 10:05:00,49.26,49.29,49.22,49.28,215728.0,29.4295,29.4474,29.4056,29.4415,215728.0
2015-06-03 10:10:00,49.27,49.4,49.27,49.39,425758.0,29.4355,29.5131,29.4355,29.5072,425758.0
2015-06-03 10:15:00,49.39,49.39,49.33,49.38,143673.0,29.5072,29.5072,29.4713,29.5012,143673.0
2015-06-03 10:20:00,49.38,49.44,49.36,49.41,213200.0,29.5012,29.537,29.4892,29.5191,213200.0
2015-06-03 10:25:00,49.41,49.42,49.31,49.32,266109.0,29.5191,29.5251,29.4594,29.4653,266109.0
2015-06-03 10:30:00,49.33,49.38,49.32,49.37,213408.0,29.4713,29.5012,29.4653,29.4952,213408.0
2015-06-03 10:35:00,49.37,49.39,49.34,49.34,448778.0,29.4952,29.5072,29.4773,29.4773,448778.0
2015-06-03 10:40:00,49.34,49.35,49.27,49.29,309199.0,29.4773,29.4833,29.4355,29.4474,309199.0
2015-06-03 10:45:00,49.28,49.34,49.28,49.3,158843.0,29.4415,29.4773,29.4415,29.4534,158843.0
2015-06-03 10:50:00,49.3,49.31,49.28,49.28,116927.0,29.4534,29.4594,29.4415,29.4415,116927.0
2015-06-03 10:55:00,49.29,49.29,49.27,49.27,63234.0,29.4474,29.4474,29.4355,29.4355,63234.0
2015-06-03 11:00:00,49.27,49.29,49.22,49.23,252068.0,29.4355,29.4474,29.4056,29.4116,252068.0
2015-06-03 11:05:00,49.23,49.28,49.22,49.26,131817.0,29.4116,29.4415,29.4056,29.4295,131817.0
2015-06-03 11:10:00,49.25,49.26,49.22,49.22,148242.0,29.4235,29.4295,29.4056,29.4056,148242.0
2015-06-03 11:15:00,49.22,49.22,49.18,49.18,131402.0,29.4056,29.4056,29.3817,29.3817,131402.0
2015-06-03 11:20:00,49.18,49.21,49.17,49.19,146115.0,29.3817,29.3996,29.3757,29.3877,146115.0
2015-06-03 11:25:00,49.19,49.2,49.1,49.1,140055.0,29.3877,29.3937,29.3339,29.3339,140055.0
2015-06-03 11:30:00,49.1,49.13,49.08,49.08,184585.0,29.3339,29.3518,29.322,29.322,184585.0
2015-06-03 11:35:00,49.08,49.13,49.07,49.09,185380.0,29.322,29.3518,29.316,29.3279,185380.0
2015-06-03 11:40:00,49.08,49.09,49.03,49.03,168638.0,29.322,29.3279,29.2921,29.2921,168638.0
2015-06-03 11:45:00,49.03,49.04,49.0,49.01,231739.0,29.2921,29.2981,29.2742,29.2801,231739.0
2015-06-03 11:50:00,49.01,49.02,48.97,49.0,283018.0,29.2801,29.2861,29.2562,29.2742,283018.0
2015-06-03 11:55:00,49.0,49.0,48.92,48.93,261177.0,29.2742,29.2742,29.2264,29.2324,261177.0
2015-06-03 12:00:00,48.93,48.95,48.89,48.95,364990.0,29.2324,29.2443,29.2085,29.2443,364990.0
2015-06-03 12:05:00,48.95,48.95,48.89,48.9,255948.0,29.2443,29.2443,29.2085,29.2144,255948.0
2015-06-03 12:10:00,48.89,48.92,48.87,48.89,412602.0,29.2085,29.2264,29.1965,29.2085,412602.0
2015-06-03 12:15:00,48.88,49.0,48.87,48.94,641295.0,29.2025,29.2742,29.1965,29.2383,641295.0
2015-06-03 12:20:00,48.94,48.97,48.93,48.96,154017.0,29.2383,29.2562,29.2324,29.2503,154017.0
2015-06-03 12:25:00,48.97,49.01,48.94,49.0,141612.0,29.2562,29.2801,29.2383,29.2742,141612.0
2015-06-03 12:30:00,48.99,49.06,48.99,49.03,279942.0,29.2682,29.31,29.2682,29.2921,279942.0
2015-06-03 12:35:00,49.03,49.08,49.01,49.08,103125.0,29.2921,29.322,29.2801,29.322,103125.0
2015-06-03 12:40:00,49.07,49.09,49.07,49.09,85157.0,29.316,29.3279,29.316,29.3279,85157.0
2015-06-03 12:45:00,49.09,49.09,49.05,49.07,107015.0,29.3279,29.3279,29.304,29.316,107015.0
2015-06-03 12:50:00,49.07,49.09,49.05,49.09,83760.0,29.316,29.3279,29.304,29.3279,83760.0
2015-06-03 12:55:00,49.09,49.09,49.07,49.07,204643.0,29.3279,29.3279,29.316,29.316,204643.0
2015-06-03 13:00:00,49.07,49.08,49.03,49.03,103043.0,29.316,29.322,29.2921,29.2921,103043.0
2015-06-03 13:05:00,49.04,49.04,48.99,48.99,252901.0,29.2981,29.2981,29.2682,29.2682,252901.0
2015-06-03 13:10:00,48.99,49.05,48.99,49.03,168816.0,29.2682,29.304,29.2682,29.2921,168816.0
2015-06-03 13:15:00,49.03,49.06,49.03,49.06,65441.0,29.2921,29.31,29.2921,29.31,65441.0
2015-06-03 13:20:00,49.06,49.07,49.05,49.06,90101.0,29.31,29.316,29.304,29.31,90101.0
2015-06-03 13:25:00,49.07,49.09,49.06,49.08,59284.0,29.316,29.3279,29.31,29.322,59284.0
2015-06-03 13:30:00,49.07,49.1,49.06,49.09,90583.0,29.316,29.3339,29.31,29.3279,90583.0
2015-06-03 13:35:00,49.09,49.11,49.09,49.1,79415.0,29.3279,29.3399,29.3279,29.3339,79415.0
2015-06-03 13:40:00,49.09,49.11,49.07,49.08,159106.0,29.3279,29.3399,29.316,29.322,159106.0
2015-06-03 13:45:00,49.08,49.09,49.06,49.09,89944.0,29.322,29.3279,29.31,29.3279,89944.0
2015-06-03 13:50:00,49.09,49.1,49.08,49.09,68701.0,29.3279,29.3339,29.322,29.3279,68701.0
2015-06-03 13:55:00,49.09,49.1,49.07,49.1,104849.0,29.3279,29.3339,29.316,29.3339,104849.0
2015-06-03 14:00:00,49.09,49.11,49.09,49.09,174058.0,29.3279,29.3399,29.3279,29.3279,174058.0
2015-06-03 14:05:00,49.09,49.11,49.06,49.08,211148.0,29.3279,29.3399,29.31,29.322,211148.0
2015-06-03 14:10:00,49.08,49.1,49.08,49.1,75302.0,29.322,29.3339,29.322,29.3339,75302.0
2015-06-03 14:15:00,49.1,49.11,49.09,49.1,209299.0,29.3339,29.3399,29.3279,29.3339,209299.0
2015-06-03 14:20:00,49.1,49.15,49.1,49.15,73982.0,29.3339,29.3638,29.3339,29.3638,73982.0
2015-06-03 14:25:00,49.15,49.15,49.13,49.14,89055.0,29.3638,29.3638,29.3518,29.3578,89055.0
2015-06-03 14:30:00,49.14,49.15,49.12,49.13,112295.0,29.3578,29.3638,29.3459,29.3518,112295.0
2015-06-03 14:35:00,49.12,49.13,49.04,49.07,220330.0,29.3459,29.3518,29.2981,29.316,220330.0
2015-06-03 14:40:00,49.08,49.08,49.05,49.05,120858.0,29.322,29.322,29.304,29.304,120858.0
2015-06-03 14:45:00,49.05,49.06,49.03,49.03,157906.0,29.304,29.31,29.2921,29.2921,157906.0
2015-06-03 14:50:00,49.03,49.05,48.99,49.03,225548.0,29.2921,29.304,29.2682,29.2921,225548.0
2015-06-03 14:55:00,49.03,49.05,49.01,49.05,116063.0,29.2921,29.304,29.2801,29.304,116063.0
2015-06-03 15:00:00,49.05,49.07,49.03,49.05,190066.0,29.304,29.316,29.2921,29.304,190066.0
2015-06-03 15:05:00,49.05,49.07,49.04,49.07,109286.0,29.304,29.316,29.2981,29.316,109286.0
2015-06-03 15:10:00,49.07,49.07,49.05,49.07,118136.0,29.316,29.316,29.304,29.316,118136.0
2015-06-03 15:15:00,49.07,49.09,49.04,49.07,339023.0,29.316,29.3279,29.2981,29.316,339023.0
2015-06-03 15:20:00,49.07,49.07,49.05,49.07,144165.0,29.316,29.316,29.304,29.316,144165.0
2015-06-03 15:25:00,49.07,49.11,49.06,49.09,286107.0,29.316,29.3399,29.31,29.3279,286107.0
2015-06-03 15:30:00,49.1,49.1,49.05,49.09,235683.0,29.3339,29.3339,29.304,29.3279,235683.0
2015-06-03 15:35:00,49.09,49.09,49.06,49.09,378143.0,29.3279,29.3279,29.31,29.3279,378143.0
2015-06-03 15:40:00,49.09,49.09,49.06,49.09,282527.0,29.3279,29.3279,29.31,29.3279,282527.0
2015-06-03 15:45:00,49.08,49.09,49.06,49.07,178907.0,29.322,29.3279,29.31,29.316,178907.0
2015-06-03 15:50:00,49.06,49.07,49.03,49.03,421164.0,29.31,29.316,29.2921,29.2921,421164.0
2015-06-03 15:55:00,49.04,49.08,49.0,49.07,1080422.0,29.2981,29.322,29.2742,29.316,1080422.0
2015-06-04 09:30:00,47.88,48.28,47.88,48.23,2590951.0,28.605,28.844,28.605,28.8141,2590951.0
2015-06-04 09:35:00,48.23,48.23,48.03,48.12,832471.0,28.8141,28.8141,28.6947,28.7484,832471.0
2015-06-04 09:40:00,48.12,48.13,47.96,47.97,1278154.0,28.7484,28.7544,28.6528,28.6588,1278154.0
2015-06-04 09:45:00,47.97,48.06,47.96,48.0,969164.0,28.6588,28.7126,28.6528,28.6767,969164.0
2015-06-04 09:50:00,47.99,48.09,47.99,48.06,1457029.0,28.6708,28.7305,28.6708,28.7126,1457029.0
2015-06-04 09:55:00,48.07,48.21,48.07,48.15,754729.0,28.7186,28.8022,28.7186,28.7664,754729.0
2015-06-04 10:00:00,48.15,48.44,48.14,48.29,1144820.0,28.7664,28.9396,28.7604,28.85,1144820.0
2015-06-04 10:05:00,48.29,48.31,48.26,48.3,329051.0,28.85,28.8619,28.8321,28.856,329051.0
2015-06-04 10:10:00,48.29,48.3,48.23,48.28,435936.0,28.85,28.856,28.8141,28.844,435936.0
2015-06-04 10:15:00,48.28,48.29,48.22,48.22,412303.0,28.844,28.85,28.8082,28.8082,412303.0
2015-06-04 10:20:00,48.23,48.23,48.18,48.19,272256.0,28.8141,28.8141,28.7843,28.7903,272256.0
2015-06-04 10:25:00,48.19,48.2,48.15,48.16,402881.0,28.7903,28.7962,28.7664,28.7723,402881.0
2015-06-04 10:30:00,48.16,48.26,48.15,48.24,624583.0,28.7723,28.8321,28.7664,28.8201,624583.0
2015-06-04 10:35:00,48.23,48.3,48.19,48.29,522349.0,28.8141,28.856,28.7903,28.85,522349.0
2015-06-04 10:40:00,48.3,48.47,48.29,48.45,962299.0,28.856,28.9575,28.85,28.9456,962299.0
2015-06-04 10:45:00,48.45,48.46,48.38,48.41,515967.0,28.9456,28.9516,28.9038,28.9217,515967.0
2015-06-04 10:50:00,48.4,48.42,48.38,48.4,304105.0,28.9157,28.9277,28.9038,28.9157,304105.0
2015-06-04 10:55:00,48.39,48.42,48.34,48.38,291309.0,28.9097,28.9277,28.8799,28.9038,291309.0
2015-06-04 11:00:00,48.37,48.41,48.27,48.4,558185.0,28.8978,28.9217,28.838,28.9157,558185.0
2015-06-04 11:05:00,48.4,48.4,48.32,48.36,240820.0,28.9157,28.9157,28.8679,28.8918,240820.0
2015-06-04 11:10:00,48.36,48.46,48.32,48.46,416469.0,28.8918,28.9516,28.8679,28.9516,416469.0
2015-06-04 11:15:00,48.46,48.5,48.41,48.44,752153.0,28.9516,28.9755,28.9217,28.9396,752153.0
2015-06-04 11:20:00,48.45,48.54,48.44,48.53,453022.0,28.9456,28.9994,28.9396,28.9934,453022.0
2015-06-04 11:25:00,48.52,48.53,48.43,48.43,312849.0,28.9874,28.9934,28.9336,28.9336,312849.0
2015-06-04 11:30:00,48.44,48.45,48.32,48.34,484291.0,28.9396,28.9456,28.8679,28.8799,484291.0
2015-06-04 11:35:00,48.33,48.37,48.29,48.31,315943.0,28.8739,28.8978,28.85,28.8619,315943.0
2015-06-04 11:40:00,48.3,48.38,48.29,48.29,242526.0,28.856,28.9038,28.85,28.85,242526.0
2015-06-04 11:45:00,48.29,48.29,48.23,48.26,337564.0,28.85,28.85,28.8141,28.8321,337564.0
2015-06-04 11:50:00,48.27,48.3,48.21,48.23,282454.0,28.838,28.856,28.8022,28.8141,282454.0
2015-06-04 11:55:00,48.23,48.3,48.21,48.29,331662.0,28.8141,28.856,28.8022,28.85,331662.0
2015-06-04 12:00:00,48.28,48.29,48.2,48.24,534034.0,28.844,28.85,28.7962,28.8201,534034.0
2015-06-04 12:05:00,48.23,48.26,48.2,48.22,290453.0,28.8141,28.8321,28.7962,28.8082,290453.0
2015-06-04 12:10:00,48.23,48.27,48.22,48.24,275304.0,28.8141,28.838,28.8082,28.8201,275304.0
2015-06-04 12:15:00,48.24,48.25,48.21,48.23,151391.0,28.8201,28.8261,28.8022,28.8141,151391.0
2015-06-04 12:20:00,48.23,48.25,48.21,48.24,132597.0,28.8141,28.8261,28.8022,28.8201,132597.0
2015-06-04 12:25:00,48.24,48.26,48.21,48.22,135202.0,28.8201,28.8321,28.8022,28.8082,135202.0
2015-06-04 12:30:00,48.21,48.31,48.21,48.3,180639.0,28.8022,28.8619,28.8022,28.856,180639.0
2015-06-04 12:35:00,48.3,48.32,48.29,48.31,167628.0,28.856,28.8679,28.85,28.8619,167628.0
2015-06-04 12:40:00,48.31,48.31,48.23,48.23,177382.0,28.8619,28.8619,28.8141,28.8141,177382.0
2015-06-04 12:45:00,48.23,48.3,48.23,48.28,132386.0,28.8141,28.856,28.8141,28.844,132386.0
2015-06-04 12:50:00,48.28,48.28,48.25,48.26,74070.0,28.844,28.844,28.8261,28.8321,74070.0
2015-06-04 12:55:00,48.27,48.27,48.22,48.22,159237.0,28.838,28.838,28.8082,28.8082,159237.0
2015-06-04 13:00:00,48.23,48.23,48.2,48.22,180028.0,28.8141,28.8141,28.7962,28.8082,180028.0
2015-06-04 13:05:00,48.21,48.22,48.12,48.12,252973.0,28.8022,28.8082,28.7484,28.7484,252973.0
2015-06-04 13:10:00,48.13,48.14,48.09,48.1,226337.0,28.7544,28.7604,28.7305,28.7365,226337.0
2015-06-04 13:15:00,48.1,48.1,48.04,48.08,328097.0,28.7365,28.7365,28.7006,28.7245,328097.0
2015-06-04 13:20:00,48.08,48.12,48.07,48.1,277042.0,28.7245,28.7484,28.7186,28.7365,277042.0
2015-06-04 13:25:00,48.1,48.11,48.09,48.11,237232.0,28.7365,28.7425,28.7305,28.7425,237232.0
2015-06-04 13:30:00,48.11,48.15,48.1,48.13,190561.0,28.7425,28.7664,28.7365,28.7544,190561.0
2015-06-04 13:35:00,48.14,48.16,48.14,48.16,209265.0,28.7604,28.7723,28.7604,28.7723,209265.0
2015-06-04 13:40:00,48.16,48.16,48.13,48.16,235648.0,28.7723,28.7723,28.7544,28.7723,235648.0
2015-06-04 13:45:00,48.16,48.16,48.06,48.09,227320.0,28.7723,28.7723,28.7126,28.7305,227320.0
2015-06-04 13:50:00,48.09,48.1,48.06,48.09,316384.0,28.7305,28.7365,28.7126,28.7305,316384.0
2015-06-04 13:55:00,48.08,48.09,48.04,48.08,174335.0,28.7245,28.7305,28.7006,28.7245,174335.0
2015-06-04 14:00:00,48.08,48.12,48.03,48.05,341286.0,28.7245,28.7484,28.6947,28.7066,341286.0
2015-06-04 14:05:00,48.04,48.06,47.99,48.06,538313.0,28.7006,28.7126,28.6708,28.7126,538313.0
2015-06-04 14:10:00,48.07,48.07,47.99,48.03,445679.0,28.7186,28.7186,28.6708,28.6947,445679.0
2015-06-04 14:15:00,48.04,48.23,48.03,48.21,559570.0,28.7006,28.8141,28.6947,28.8022,559570.0
2015-06-04 14:20:00,48.22,48.27,48.19,48.2,192046.0,28.8082,28.838,28.7903,28.7962,192046.0
2015-06-04 14:25:00,48.21,48.26,48.2,48.22,147831.0,28.8022,28.8321,28.7962,28.8082,147831.0
2015-06-04 14:30:00,48.22,48.22,48.19,48.2,157723.0,28.8082,28.8082,28.7903,28.7962,157723.0
2015-06-04 14:35:00,48.21,48.21,48.1,48.19,253939.0,28.8022,28.8022,28.7365,28.7903,253939.0
2015-06-04 14:40:00,48.19,48.22,48.19,48.2,151216.0,28.7903,28.8082,28.7903,28.7962,151216.0
2015-06-04 14:45:00,48.2,48.2,48.14,48.16,160702.0,28.7962,28.7962,28.7604,28.7723,160702.0
2015-06-04 14:50:00,48.15,48.19,48.13,48.15,228373.0,28.7664,28.7903,28.7544,28.7664,228373.0
2015-06-04 14:55:00,48.15,48.16,48.12,48.13,166503.0,28.7664,28.7723,28.7484,28.7544,166503.0
2015-06-04 15:00:00,48.12,48.14,48.11,48.14,278194.0,28.7484,28.7604,28.7425,28.7604,278194.0
2015-06-04 15:05:00,48.13,48.16,48.13,48.14,237349.0,28.7544,28.7723,28.7544,28.7604,237349.0
2015-06-04 15:10:00,48.14,48.14,48.1,48.11,168654.0,28.7604,28.7604,28.7365,28.7425,168654.0
2015-06-04 15:15:00,48.11,48.11,48.0,48.03,482680.0,28.7425,28.7425,28.6767,28.6947,482680.0
2015-06-04 15:20:00,48.03,48.04,48.0,48.0,388855.0,28.6947,28.7006,28.6767,28.6767,388855.0
2015-06-04 15:25:00,48.0,48.06,47.99,48.02,494491.0,28.6767,28.7126,28.6708,28.6887,494491.0
2015-06-04 15:30:00,48.03,48.05,48.0,48.01,496447.0,28.6947,28.7066,28.6767,28.6827,496447.0
2015-06-04 15:35:00,48.01,48.03,47.99,48.02,471228.0,28.6827,28.6947,28.6708,28.6887,471228.0
2015-06-04 15:40:00,48.02,48.04,47.99,48.0,388708.0,28.6887,28.7006,28.6708,28.6767,388708.0
2015-06-04 15:45:00,48.0,48.05,47.99,48.02,606289.0,28.6767,28.7066,28.6708,28.6887,606289.0
2015-06-04 15:50:00,48.01,48.06,47.99,48.04,677043.0,28.6827,28.7126,28.6708,28.7006,677043.0
2015-06-04 15:55:00,48.04,48.13,48.02,48.13,1630603.0,28.7006,28.7544,28.6887,28.7544,1630603.0
2015-06-05 09:30:00,47.96,47.97,47.67,47.75,708460.0,28.6528,28.6588,28.4796,28.5274,708460.0
2015-06-05 09:35:00,47.75,47.75,47.55,47.57,634836.0,28.5274,28.5274,28.4079,28.4198,634836.0
2015-06-05 09:40:00,47.57,47.65,47.54,47.61,354470.0,28.4198,28.4676,28.4019,28.4437,354470.0
2015-06-05 09:45:00,47.62,47.74,47.59,47.6,381319.0,28.4497,28.5214,28.4318,28.4378,381319.0
2015-06-05 09:50:00,47.59,47.62,47.57,47.59,374867.0,28.4318,28.4497,28.4198,28.4318,374867.0
2015-06-05 09:55:00,47.6,47.6,47.56,47.58,282199.0,28.4378,28.4378,28.4139,28.4258,282199.0
2015-06-05 10:00:00,47.58,47.67,47.57,47.64,477240.0,28.4258,28.4796,28.4198,28.4617,477240.0
2015-06-05 10:05:00,47.64,47.66,47.56,47.57,218675.0,28.4617,28.4736,28.4139,28.4198,218675.0
2015-06-05 10:10:00,47.56,47.57,47.47,47.56,516932.0,28.4139,28.4198,28.3601,28.4139,516932.0
2015-06-05 10:15:00,47.57,47.61,47.51,47.51,341983.0,28.4198,28.4437,28.384,28.384,341983.0
2015-06-05 10:20:00,47.51,47.61,47.5,47.6,292713.0,28.384,28.4437,28.378,28.4378,292713.0
2015-06-05 10:25:00,47.59,47.61,47.55,47.56,163923.0,28.4318,28.4437,28.4079,28.4139,163923.0
2015-06-05 10:30:00,47.55,47.6,47.53,47.55,238086.0,28.4079,28.4378,28.3959,28.4079,238086.0
2015-06-05 10:35:00,47.55,47.67,47.54,47.64,409974.0,28.4079,28.4796,28.4019,28.4617,409974.0
2015-06-05 10:40:00,47.64,47.66,47.55,47.58,327040.0,28.4617,28.4736,28.4079,28.4258,327040.0
2015-06-05 10:45:00,47.58,47.59,47.54,47.56,194379.0,28.4258,28.4318,28.4019,28.4139,194379.0
2015-06-05 10:50:00,47.57,47.58,47.52,47.55,182145.0,28.4198,28.4258,28.39,28.4079,182145.0
2015-06-05 10:55:00,47.55,47.58,47.52,47.57,165666.0,28.4079,28.4258,28.39,28.4198,165666.0
2015-06-05 11:00:00,47.58,47.59,47.57,47.59,101784.0,28.4258,28.4318,28.4198,28.4318,101784.0
2015-06-05 11:05:00,47.58,47.6,47.57,47.57,177763.0,28.4258,28.4378,28.4198,28.4198,177763.0
2015-06-05 11:10:00,47.58,47.58,47.55,47.57,161985.0,28.4258,28.4258,28.4079,28.4198,161985.0
2015-06-05 11:15:00,47.58,47.6,47.54,47.58,217063.0,28.4258,28.4378,28.4019,28.4258,217063.0
2015-06-05 11:20:00,47.59,47.6,47.56,47.57,132524.0,28.4318,28.4378,28.4139,28.4198,132524.0
2015-06-05 11:25:00,47.57,47.57,47.53,47.53,146918.0,28.4198,28.4198,28.3959,28.3959,146918.0
2015-06-05 11:30:00,47.54,47.54,47.4,47.41,551276.0,28.4019,28.4019,28.3183,28.3243,551276.0
2015-06-05 11:35:00,47.41,47.51,47.39,47.5,259326.0,28.3243,28.384,28.3123,28.378,259326.0
2015-06-05 11:40:00,47.49,47.5,47.43,47.44,139891.0,28.372,28.378,28.3362,28.3422,139891.0
2015-06-05 11:45:00,47.43,47.49,47.43,47.48,144210.0,28.3362,28.372,28.3362,28.3661,144210.0
2015-06-05 11:50:00,47.48,47.49,47.45,47.47,148684.0,28.3661,28.372,28.3482,28.3601,148684.0
2015-06-05 11:55:00,47.47,47.48,47.43,47.43,86409.0,28.3601,28.3661,28.3362,28.3362,86409.0
2015-06-05 12:00:00,47.44,47.44,47.35,47.39,328115.0,28.3422,28.3422,28.2884,28.3123,328115.0
2015-06-05 12:05:00,47.39,47.39,47.29,47.33,219632.0,28.3123,28.3123,28.2526,28.2765,219632.0
2015-06-05 12:10:00,47.34,47.38,47.34,47.38,123050.0,28.2824,28.3063,28.2824,28.3063,123050.0
2015-06-05 12:15:00,47.38,47.38,47.35,47.38,123428.0,28.3063,28.3063,28.2884,28.3063,123428.0
2015-06-05 12:20:00,47.37,47.38,47.29,47.33,157807.0,28.3004,28.3063,28.2526,28.2765,157807.0
2015-06-05 12:25:00,47.34,47.38,47.32,47.34,146101.0,28.2824,28.3063,28.2705,28.2824,146101.0
2015-06-05 12:30:00,47.35,47.37,47.31,47.35,203068.0,28.2884,28.3004,28.2645,28.2884,203068.0
2015-06-05 12:35:00,47.35,47.36,47.34,47.36,118737.0,28.2884,28.2944,28.2824,28.2944,118737.0
2015-06-05 12:40:00,47.36,47.4,47.31,47.37,190572.0,28.2944,28.3183,28.2645,28.3004,190572.0
2015-06-05 12:45:00,47.38,47.39,47.36,47.39,56962.0,28.3063,28.3123,28.2944,28.3123,56962.0
2015-06-05 12:50:00,47.39,47.42,47.39,47.41,167662.0,28.3123,28.3302,28.3123,28.3243,167662.0
2015-06-05 12:55:00,47.41,47.42,47.4,47.4,56044.0,28.3243,28.3302,28.3183,28.3183,56044.0
2015-06-05 13:00:00,47.41,47.42,47.39,47.42,83821.0,28.3243,28.3302,28.3123,28.3302,83821.0
2015-06-05 13:05:00,47.42,47.45,47.41,47.43,105337.0,28.3302,28.3482,28.3243,28.3362,105337.0
2015-06-05 13:10:00,47.44,47.45,47.38,47.39,108255.0,28.3422,28.3482,28.3063,28.3123,108255.0
2015-06-05 13:15:00,47.39,47.43,47.38,47.43,118338.0,28.3123,28.3362,28.3063,28.3362,118338.0
2015-06-05 13:20:00,47.43,47.45,47.42,47.42,76390.0,28.3362,28.3482,28.3302,28.3302,76390.0
2015-06-05 13:25:00,47.42,47.43,47.42,47.42,84834.0,28.3302,28.3362,28.3302,28.3302,84834.0
2015-06-05 13:30:00,47.43,47.45,47.42,47.42,119710.0,28.3362,28.3482,28.3302,28.3302,119710.0
2015-06-05 13:35:00,47.43,47.43,47.37,47.4,243839.0,28.3362,28.3362,28.3004,28.3183,243839.0
2015-06-05 13:40:00,47.39,47.4,47.32,47.38,251117.0,28.3123,28.3183,28.2705,28.3063,251117.0
2015-06-05 13:45:00,47.38,47.41,47.33,47.33,223961.0,28.3063,28.3243,28.2765,28.2765,223961.0
2015-06-05 13:50:00,47.33,47.34,47.32,47.33,94770.0,28.2765,28.2824,28.2705,28.2765,94770.0
2015-06-05 13:55:00,47.33,47.35,47.32,47.32,117098.0,28.2765,28.2884,28.2705,28.2705,117098.0
2015-06-05 14:00:00,47.33,47.35,47.3,47.33,223187.0,28.2765,28.2884,28.2585,28.2765,223187.0
2015-06-05 14:05:00,47.34,47.34,47.29,47.31,209669.0,28.2824,28.2824,28.2526,28.2645,209669.0
2015-06-05 14:10:00,47.3,47.31,47.21,47.24,434441.0,28.2585,28.2645,28.2048,28.2227,434441.0
2015-06-05 14:15:00,47.24,47.24,47.19,47.2,162084.0,28.2227,28.2227,28.1928,28.1988,162084.0
2015-06-05 14:20:00,47.2,47.2,47.12,47.15,558589.0,28.1988,28.1988,28.151,28.1689,558589.0
2015-06-05 14:25:00,47.15,47.17,47.12,47.16,196369.0,28.1689,28.1809,28.151,28.1749,196369.0
2015-06-05 14:30:00,47.16,47.21,47.16,47.2,216936.0,28.1749,28.2048,28.1749,28.1988,216936.0
2015-06-05 14:35:00,47.21,47.21,47.18,47.18,89108.0,28.2048,28.2048,28.1868,28.1868,89108.0
2015-06-05 14:40:00,47.18,47.19,47.15,47.16,129347.0,28.1868,28.1928,28.1689,28.1749,129347.0
2015-06-05 14:45:00,47.15,47.2,47.15,47.2,302620.0,28.1689,28.1988,28.1689,28.1988,302620.0
2015-06-05 14:50:00,47.19,47.23,47.19,47.21,350425.0,28.1928,28.2167,28.1928,28.2048,350425.0
2015-06-05 14:55:00,47.23,47.24,47.22,47.22,308723.0,28.2167,28.2227,28.2107,28.2107,308723.0
2015-06-05 15:00:00,47.22,47.31,47.21,47.23,282261.0,28.2107,28.2645,28.2048,28.2167,282261.0
2015-06-05 15:05:00,47.23,47.27,47.22,47.25,347942.0,28.2167,28.2406,28.2107,28.2287,347942.0
2015-06-05 15:10:00,47.25,47.26,47.22,47.24,255934.0,28.2287,28.2346,28.2107,28.2227,255934.0
2015-06-05 15:15:00,47.24,47.25,47.2,47.22,401192.0,28.2227,28.2287,28.1988,28.2107,401192.0
2015-06-05 15:20:00,47.22,47.25,47.21,47.25,262762.0,28.2107,28.2287,28.2048,28.2287,262762.0
2015-06-05 15:25:00,47.25,47.25,47.17,47.2,236333.0,28.2287,28.2287,28.1809,28.1988,236333.0
2015-06-05 15:30:00,47.21,47.24,47.19,47.24,213800.0,28.2048,28.2227,28.1928,28.2227,213800.0
2015-06-05 15:35:00,47.23,47.24,47.14,47.14,333721.0,28.2167,28.2227,28.1629,28.1629,333721.0
2015-06-05 15:40:00,47.14,47.17,47.11,47.15,463626.0,28.1629,28.1809,28.145,28.1689,463626.0
2015-06-05 15:45:00,47.16,47.17,47.15,47.17,468173.0,28.1749,28.1809,28.1689,28.1809,468173.0
2015-06-05 15:50:00,47.16,47.21,47.14,47.21,795810.0,28.1749,28.2048,28.1629,28.2048,795810.0
2015-06-05 15:55:00,47.2,47.27,47.2,47.26,1591500.0,28.1988,28.2406,28.1988,28.2346,1591500.0
2015-06-08 09:30:00,47.25,47.36,47.05,47.36,986711.0,28.2287,28.2944,28.1092,28.2944,986711.0
2015-06-08 09:35:00,47.36,47.42,47.34,47.36,207577.0,28.2944,28.3302,28.2824,28.2944,207577.0
2015-06-08 09:40:00,47.34,47.52,47.3,47.49,356615.0,28.2824,28.39,28.2585,28.372,356615.0
2015-06-08 09:45:00,47.49,47.58,47.46,47.55,245506.0,28.372,28.4258,28.3541,28.4079,245506.0
2015-06-08 09:50:00,47.56,47.56,47.44,47.5,243418.0,28.4139,28.4139,28.3422,28.378,243418.0
2015-06-08 09:55:00,47.5,47.52,47.43,47.49,156599.0,28.378,28.39,28.3362,28.372,156599.0
2015-06-08 10:00:00,47.5,47.5,47.41,47.45,216291.0,28.378,28.378,28.3243,28.3482,216291.0
2015-06-08 10:05:00,47.45,47.47,47.42,47.42,163465.0,28.3482,28.3601,28.3302,28.3302,163465.0
2015-06-08 10:10:00,47.43,47.45,47.4,47.42,176576.0,28.3362,28.3482,28.3183,28.3302,176576.0
2015-06-08 10:15:00,47.41,47.47,47.4,47.45,107960.0,28.3243,28.3601,28.3183,28.3482,107960.0
2015-06-08 10:20:00,47.44,47.46,47.42,47.46,146173.0,28.3422,28.3541,28.3302,28.3541,146173.0
2015-06-08 10:25:00,47.46,47.5,47.44,47.5,258179.0,28.3541,28.378,28.3422,28.378,258179.0
2015-06-08 10:30:00,47.49,47.55,47.45,47.52,202670.0,28.372,28.4079,28.3482,28.39,202670.0
2015-06-08 10:35:00,47.52,47.53,47.44,47.45,144249.0,28.39,28.3959,28.3422,28.3482,144249.0
2015-06-08 10:40:00,47.46,47.51,47.45,47.51,320370.0,28.3541,28.384,28.3482,28.384,320370.0
2015-06-08 10:45:00,47.5,47.55,47.46,47.51,284994.0,28.378,28.4079,28.3541,28.384,284994.0
2015-06-08 10:50:00,47.51,47.6,47.49,47.59,258532.0,28.384,28.4378,28.372,28.4318,258532.0
2015-06-08 10:55:00,47.59,47.61,47.54,47.57,134947.0,28.4318,28.4437,28.4019,28.4198,134947.0
2015-06-08 11:00:00,47.57,47.65,47.56,47.61,224003.0,28.4198,28.4676,28.4139,28.4437,224003.0
2015-06-08 11:05:00,47.62,47.71,47.58,47.68,265344.0,28.4497,28.5035,28.4258,28.4856,265344.0
2015-06-08 11:10:00,47.69,47.72,47.65,47.69,174186.0,28.4915,28.5095,28.4676,28.4915,174186.0
2015-06-08 11:15:00,47.68,47.77,47.68,47.75,179700.0,28.4856,28.5393,28.4856,28.5274,179700.0
2015-06-08 11:20:00,47.75,47.78,47.73,47.73,163683.0,28.5274,28.5453,28.5154,28.5154,163683.0
2015-06-08 11:25:00,47.73,47.74,47.64,47.66,198589.0,28.5154,28.5214,28.4617,28.4736,198589.0
2015-06-08 11:30:00,47.66,47.69,47.63,47.67,195389.0,28.4736,28.4915,28.4557,28.4796,195389.0
2015-06-08 11:35:00,47.67,47.67,47.64,47.65,229854.0,28.4796,28.4796,28.4617,28.4676,229854.0
2015-06-08 11:40:00,47.65,47.73,47.64,47.72,142584.0,28.4676,28.5154,28.4617,28.5095,142584.0
2015-06-08 11:45:00,47.72,47.72,47.64,47.66,150036.0,28.5095,28.5095,28.4617,28.4736,150036.0
2015-06-08 11:50:00,47.66,47.67,47.58,47.6,171868.0,28.4736,28.4796,28.4258,28.4378,171868.0
2015-06-08 11:55:00,47.6,47.64,47.6,47.6,74974.0,28.4378,28.4617,28.4378,28.4378,74974.0
2015-06-08 12:00:00,47.6,47.62,47.58,47.61,82597.0,28.4378,28.4497,28.4258,28.4437,82597.0
2015-06-08 12:05:00,47.61,47.61,47.57,47.57,104930.0,28.4437,28.4437,28.4198,28.4198,104930.0
2015-06-08 12:10:00,47.57,47.59,47.53,47.53,103691.0,28.4198,28.4318,28.3959,28.3959,103691.0
2015-06-08 12:15:00,47.53,47.57,47.52,47.54,90210.0,28.3959,28.4198,28.39,28.4019,90210.0
2015-06-08 12:20:00,47.55,47.56,47.51,47.56,101411.0,28.4079,28.4139,28.384,28.4139,101411.0
2015-06-08 12:25:00,47.56,47.56,47.51,47.54,57770.0,28.4139,28.4139,28.384,28.4019,57770.0
2015-06-08 12:30:00,47.53,47.56,47.51,47.56,57022.0,28.3959,28.4139,28.384,28.4139,57022.0
2015-06-08 12:35:00,47.56,47.61,47.53,47.53,120412.0,28.4139,28.4437,28.3959,28.3959,120412.0
2015-06-08 12:40:00,47.53,47.55,47.5,47.51,78014.0,28.3959,28.4079,28.378,28.384,78014.0
2015-06-08 12:45:00,47.51,47.51,47.47,47.49,86029.0,28.384,28.384,28.3601,28.372,86029.0
2015-06-08 12:50:00,47.5,47.5,47.44,47.46,102389.0,28.378,28.378,28.3422,28.3541,102389.0
2015-06-08 12:55:00,47.46,47.47,47.43,47.45,94490.0,28.3541,28.3601,28.3362,28.3482,94490.0
2015-06-08 13:00:00,47.45,47.46,47.45,47.45,46937.0,28.3482,28.3541,28.3482,28.3482,46937.0
2015-06-08 13:05:00,47.45,47.47,47.43,47.45,108783.0,28.3482,28.3601,28.3362,28.3482,108783.0
2015-06-08 13:10:00,47.44,47.45,47.44,47.45,33936.0,28.3422,28.3482,28.3422,28.3482,33936.0
2015-06-08 13:15:00,47.44,47.46,47.44,47.45,84328.0,28.3422,28.3541,28.3422,28.3482,84328.0
2015-06-08 13:20:00,47.45,47.51,47.45,47.48,143542.0,28.3482,28.384,28.3482,28.3661,143542.0
2015-06-08 13:25:00,47.48,47.52,47.47,47.49,98582.0,28.3661,28.39,28.3601,28.372,98582.0
2015-06-08 13:30:00,47.49,47.5,47.44,47.46,157801.0,28.372,28.378,28.3422,28.3541,157801.0
2015-06-08 13:35:00,47.44,47.48,47.44,47.48,173858.0,28.3422,28.3661,28.3422,28.3661,173858.0
2015-06-08 13:40:00,47.48,47.51,47.46,47.51,194697.0,28.3661,28.384,28.3541,28.384,194697.0
2015-06-08 13:45:00,47.5,47.51,47.49,47.49,97662.0,28.378,28.384,28.372,28.372,97662.0
2015-06-08 13:50:00,47.5,47.52,47.48,47.51,94783.0,28.378,28.39,28.3661,28.384,94783.0
2015-06-08 13:55:00,47.51,47.52,47.46,47.46,72488.0,28.384,28.39,28.3541,28.3541,72488.0
2015-06-08 14:00:00,47.46,47.49,47.45,47.48,81041.0,28.3541,28.372,28.3482,28.3661,81041.0
2015-06-08 14:05:00,47.48,47.49,47.43,47.44,82656.0,28.3661,28.372,28.3362,28.3422,82656.0
2015-06-08 14:10:00,47.44,47.51,47.41,47.51,177731.0,28.3422,28.384,28.3243,28.384,177731.0
2015-06-08 14:15:00,47.51,47.51,47.42,47.46,120502.0,28.384,28.384,28.3302,28.3541,120502.0
2015-06-08 14:20:00,47.45,47.52,47.44,47.52,68559.0,28.3482,28.39,28.3422,28.39,68559.0
2015-06-08 14:25:00,47.52,47.57,47.51,47.55,138457.0,28.39,28.4198,28.384,28.4079,138457.0
2015-06-08 14:30:00,47.55,47.6,47.54,47.59,128728.0,28.4079,28.4378,28.4019,28.4318,128728.0
2015-06-08 14:35:00,47.59,47.6,47.51,47.54,113710.0,28.4318,28.4378,28.384,28.4019,113710.0
2015-06-08 14:40:00,47.53,47.61,47.52,47.59,94930.0,28.3959,28.4437,28.39,28.4318,94930.0
2015-06-08 14:45:00,47.6,47.6,47.53,47.55,100375.0,28.4378,28.4378,28.3959,28.4079,100375.0
2015-06-08 14:50:00,47.56,47.6,47.53,47.56,153784.0,28.4139,28.4378,28.3959,28.4139,153784.0
2015-06-08 14:55:00,47.55,47.57,47.52,47.54,78535.0,28.4079,28.4198,28.39,28.4019,78535.0
2015-06-08 15:00:00,47.55,47.56,47.5,47.51,111853.0,28.4079,28.4139,28.378,28.384,111853.0
2015-06-08 15:05:00,47.51,47.55,47.51,47.52,116618.0,28.384,28.4079,28.384,28.39,116618.0
2015-06-08 15:10:00,47.51,47.53,47.49,47.53,108645.0,28.384,28.3959,28.372,28.3959,108645.0
2015-06-08 15:15:00,47.53,47.57,47.52,47.55,104087.0,28.3959,28.4198,28.39,28.4079,104087.0
2015-06-08 15:20:00,47.55,47.56,47.47,47.49,120542.0,28.4079,28.4139,28.3601,28.372,120542.0
2015-06-08 15:25:00,47.5,47.53,47.48,47.5,97726.0,28.378,28.3959,28.3661,28.378,97726.0
2015-06-08 15:30:00,47.51,47.54,47.49,47.54,202552.0,28.384,28.4019,28.372,28.4019,202552.0
2015-06-08 15:35:00,47.53,47.54,47.52,47.53,259765.0,28.3959,28.4019,28.39,28.3959,259765.0
2015-06-08 15:40:00,47.53,47.55,47.53,47.54,144630.0,28.3959,28.4079,28.3959,28.4019,144630.0
2015-06-08 15:45:00,47.53,47.54,47.49,47.5,219804.0,28.3959,28.4019,28.372,28.378,219804.0
2015-06-08 15:50:00,47.5,47.51,47.46,47.46,390670.0,28.378,28.384,28.3541,28.3541,390670.0
2015-06-08 15:55:00,47.47,47.48,47.43,47.46,755866.0,28.3601,28.3661,28.3362,28.3541,755866.0
2015-06-09 09:30:00,47.47,47.62,47.38,47.6,406762.0,28.3601,28.4497,28.3063,28.4378,406762.0
2015-06-09 09:35:00,47.6,47.61,47.49,47.52,217847.0,28.4378,28.4437,28.372,28.39,217847.0
2015-06-09 09:40:00,47.5,47.5,47.35,47.38,204790.0,28.378,28.378,28.2884,28.3063,204790.0
2015-06-09 09:45:00,47.39,47.41,47.31,47.41,175179.0,28.3123,28.3243,28.2645,28.3243,175179.0
2015-06-09 09:50:00,47.41,47.41,47.32,47.34,130452.0,28.3243,28.3243,28.2705,28.2824,130452.0
2015-06-09 09:55:00,47.35,47.36,47.21,47.22,201822.0,28.2884,28.2944,28.2048,28.2107,201822.0
2015-06-09 10:00:00,47.22,47.28,47.17,47.28,496375.0,28.2107,28.2466,28.1809,28.2466,496375.0
2015-06-09 10:05:00,47.29,47.32,47.24,47.3,267928.0,28.2526,28.2705,28.2227,28.2585,267928.0
2015-06-09 10:10:00,47.31,47.37,47.27,47.32,145292.0,28.2645,28.3004,28.2406,28.2705,145292.0
2015-06-09 10:15:00,47.32,47.32,47.21,47.23,124411.0,28.2705,28.2705,28.2048,28.2167,124411.0
2015-06-09 10:20:00,47.24,47.28,47.22,47.22,135795.0,28.2227,28.2466,28.2107,28.2107,135795.0
2015-06-09 10:25:00,47.22,47.29,47.22,47.26,113838.0,28.2107,28.2526,28.2107,28.2346,113838.0
2015-06-09 10:30:00,47.25,47.27,47.21,47.24,157697.0,28.2287,28.2406,28.2048,28.2227,157697.0
2015-06-09 10:35:00,47.24,47.28,47.23,47.28,166549.0,28.2227,28.2466,28.2167,28.2466,166549.0
2015-06-09 10:40:00,47.29,47.37,47.27,47.35,100433.0,28.2526,28.3004,28.2406,28.2884,100433.0
2015-06-09 10:45:00,47.36,47.38,47.33,47.36,60094.0,28.2944,28.3063,28.2765,28.2944,60094.0
2015-06-09 10:50:00,47.36,47.39,47.34,47.39,162024.0,28.2944,28.3123,28.2824,28.3123,162024.0
2015-06-09 10:55:00,47.39,47.46,47.38,47.43,155398.0,28.3123,28.3541,28.3063,28.3362,155398.0
2015-06-09 11:00:00,47.43,47.44,47.39,47.4,167663.0,28.3362,28.3422,28.3123,28.3183,167663.0
2015-06-09 11:05:00,47.4,47.42,47.39,47.42,130732.0,28.3183,28.3302,28.3123,28.3302,130732.0
2015-06-09 11:10:00,47.42,47.43,47.39,47.39,177393.0,28.3302,28.3362,28.3123,28.3123,177393.0
2015-06-09 11:15:00,47.39,47.4,47.37,47.4,85142.0,28.3123,28.3183,28.3004,28.3183,85142.0
2015-06-09 11:20:00,47.4,47.42,47.39,47.41,106386.0,28.3183,28.3302,28.3123,28.3243,106386.0
2015-06-09 11:25:00,47.41,47.42,47.4,47.41,87489.0,28.3243,28.3302,28.3183,28.3243,87489.0
2015-06-09 11:30:00,47.4,47.47,47.4,47.45,162143.0,28.3183,28.3601,28.3183,28.3482,162143.0
2015-06-09 11:35:00,47.46,47.47,47.44,47.47,117163.0,28.3541,28.3601,28.3422,28.3601,117163.0
2015-06-09 11:40:00,47.47,47.47,47.42,47.47,115125.0,28.3601,28.3601,28.3302,28.3601,115125.0
2015-06-09 11:45:00,47.47,47.5,47.46,47.47,97276.0,28.3601,28.378,28.3541,28.3601,97276.0
2015-06-09 11:50:00,47.47,47.5,47.46,47.48,73847.0,28.3601,28.378,28.3541,28.3661,73847.0
2015-06-09 11:55:00,47.48,47.52,47.48,47.52,146471.0,28.3661,28.39,28.3661,28.39,146471.0
2015-06-09 12:00:00,47.51,47.53,47.49,47.49,215566.0,28.384,28.3959,28.372,28.372,215566.0
2015-06-09 12:05:00,47.5,47.5,47.46,47.49,101996.0,28.378,28.378,28.3541,28.372,101996.0
2015-06-09 12:10:00,47.48,47.49,47.46,47.46,57079.0,28.3661,28.372,28.3541,28.3541,57079.0
2015-06-09 12:15:00,47.47,47.48,47.46,47.48,141006.0,28.3601,28.3661,28.3541,28.3661,141006.0
2015-06-09 12:20:00,47.48,47.5,47.47,47.49,110768.0,28.3661,28.378,28.3601,28.372,110768.0
2015-06-09 12:25:00,47.48,47.51,47.48,47.5,81899.0,28.3661,28.384,28.3661,28.378,81899.0
2015-06-09 12:30:00,47.5,47.5,47.47,47.48,101469.0,28.378,28.378,28.3601,28.3661,101469.0
2015-06-09 12:35:00,47.48,47.49,47.46,47.46,75319.0,28.3661,28.372,28.3541,28.3541,75319.0
2015-06-09 12:40:00,47.46,47.47,47.43,47.44,49180.0,28.3541,28.3601,28.3362,28.3422,49180.0
2015-06-09 12:45:00,47.43,47.44,47.42,47.42,26300.0,28.3362,28.3422,28.3302,28.3302,26300.0
2015-06-09 12:50:00,47.42,47.44,47.41,47.42,49101.0,28.3302,28.3422,28.3243,28.3302,49101.0
2015-06-09 12:55:00,47.43,47.47,47.42,47.47,80086.0,28.3362,28.3601,28.3302,28.3601,80086.0
2015-06-09 13:00:00,47.47,47.52,47.46,47.51,71409.0,28.3601,28.39,28.3541,28.384,71409.0
2015-06-09 13:05:00,47.51,47.51,47.47,47.47,136521.0,28.384,28.384,28.3601,28.3601,136521.0
2015-06-09 13:10:00,47.47,47.48,47.45,47.46,29436.0,28.3601,28.3661,28.3482,28.3541,29436.0
2015-06-09 13:15:00,47.45,47.49,47.45,47.46,65186.0,28.3482,28.372,28.3482,28.3541,65186.0
2015-06-09 13:20:00,47.46,47.51,47.46,47.48,60391.0,28.3541,28.384,28.3541,28.3661,60391.0
2015-06-09 13:25:00,47.48,47.48,47.46,47.46,35123.0,28.3661,28.3661,28.3541,28.3541,35123.0
2015-06-09 13:30:00,47.46,47.48,47.45,47.46,47916.0,28.3541,28.3661,28.3482,28.3541,47916.0
2015-06-09 13:35:00,47.46,47.47,47.45,47.45,71624.0,28.3541,28.3601,28.3482,28.3482,71624.0
2015-06-09 13:40:00,47.45,47.47,47.45,47.45,75611.0,28.3482,28.3601,28.3482,28.3482,75611.0
2015-06-09 13:45:00,47.45,47.49,47.45,47.48,83928.0,28.3482,28.372,28.3482,28.3661,83928.0
2015-06-09 13:50:00,47.48,47.51,47.47,47.49,102896.0,28.3661,28.384,28.3601,28.372,102896.0
2015-06-09 13:55:00,47.48,47.49,47.46,47.47,75434.0,28.3661,28.372,28.3541,28.3601,75434.0
2015-06-09 14:00:00,47.46,47.47,47.45,47.46,67656.0,28.3541,28.3601,28.3482,28.3541,67656.0
2015-06-09 14:05:00,47.46,47.47,47.45,47.46,81571.0,28.3541,28.3601,28.3482,28.3541,81571.0
2015-06-09 14:10:00,47.47,47.47,47.43,47.43,64326.0,28.3601,28.3601,28.3362,28.3362,64326.0
2015-06-09 14:15:00,47.44,47.49,47.43,47.49,78919.0,28.3422,28.372,28.3362,28.372,78919.0
2015-06-09 14:20:00,47.49,47.5,47.48,47.5,51033.0,28.372,28.378,28.3661,28.378,51033.0
2015-06-09 14:25:00,47.5,47.51,47.49,47.5,85090.0,28.378,28.384,28.372,28.378,85090.0
2015-06-09 14:30:00,47.5,47.52,47.49,47.51,100362.0,28.378,28.39,28.372,28.384,100362.0
2015-06-09 14:35:00,47.52,47.56,47.51,47.55,136782.0,28.39,28.4139,28.384,28.4079,136782.0
2015-06-09 14:40:00,47.55,47.56,47.52,47.53,62092.0,28.4079,28.4139,28.39,28.3959,62092.0
2015-06-09 14:45:00,47.53,47.56,47.52,47.55,73716.0,28.3959,28.4139,28.39,28.4079,73716.0
2015-06-09 14:50:00,47.55,47.56,47.5,47.5,112140.0,28.4079,28.4139,28.378,28.378,112140.0
2015-06-09 14:55:00,47.5,47.53,47.49,47.53,104364.0,28.378,28.3959,28.372,28.3959,104364.0
2015-06-09 15:00:00,47.53,47.53,47.49,47.51,170374.0,28.3959,28.3959,28.372,28.384,170374.0
2015-06-09 15:05:00,47.51,47.51,47.49,47.49,149811.0,28.384,28.384,28.372,28.372,149811.0
2015-06-09 15:10:00,47.5,47.5,47.45,47.45,92713.0,28.378,28.378,28.3482,28.3482,92713.0
2015-06-09 15:15:00,47.45,47.46,47.44,47.44,69894.0,28.3482,28.3541,28.3422,28.3422,69894.0
2015-06-09 15:20:00,47.44,47.45,47.41,47.44,142385.0,28.3422,28.3482,28.3243,28.3422,142385.0
2015-06-09 15:25:00,47.44,47.44,47.36,47.38,131252.0,28.3422,28.3422,28.2944,28.3063,131252.0
2015-06-09 15:30:00,47.38,47.39,47.34,47.37,149678.0,28.3063,28.3123,28.2824,28.3004,149678.0
2015-06-09 15:35:00,47.37,47.38,47.34,47.36,141964.0,28.3004,28.3063,28.2824,28.2944,141964.0
2015-06-09 15:40:00,47.36,47.37,47.31,47.33,200343.0,28.2944,28.3004,28.2645,28.2765,200343.0
2015-06-09 15:45:00,47.33,47.33,47.31,47.32,172468.0,28.2765,28.2765,28.2645,28.2705,172468.0
2015-06-09 15:50:00,47.32,47.36,47.31,47.34,325740.0,28.2705,28.2944,28.2645,28.2824,325740.0
2015-06-09 15:55:00,47.34,47.37,47.32,47.33,712467.0,28.2824,28.3004,28.2705,28.2765,712467.0
2015-06-10 09:30:00,47.56,47.56,47.4,47.49,394034.0,28.4139,28.4139,28.3183,28.372,394034.0
2015-06-10 09:35:00,47.49,47.57,47.44,47.53,128130.0,28.372,28.4198,28.3422,28.3959,128130.0
2015-06-10 09:40:00,47.52,47.54,47.49,47.54,117279.0,28.39,28.4019,28.372,28.4019,117279.0
2015-06-10 09:45:00,47.53,47.61,47.52,47.59,180263.0,28.3959,28.4437,28.39,28.4318,180263.0
2015-06-10 09:50:00,47.58,47.59,47.54,47.57,92081.0,28.4258,28.4318,28.4019,28.4198,92081.0
2015-06-10 09:55:00,47.57,47.61,47.5,47.57,182048.0,28.4198,28.4437,28.378,28.4198,182048.0
2015-06-10 10:00:00,47.57,47.6,47.52,47.56,191526.0,28.4198,28.4378,28.39,28.4139,191526.0
2015-06-10 10:05:00,47.56,47.59,47.53,47.56,186301.0,28.4139,28.4318,28.3959,28.4139,186301.0
2015-06-10 10:10:00,47.55,47.55,47.4,47.4,191970.0,28.4079,28.4079,28.3183,28.3183,191970.0
2015-06-10 10:15:00,47.41,47.45,47.4,47.4,135004.0,28.3243,28.3482,28.3183,28.3183,135004.0
2015-06-10 10:20:00,47.41,47.46,47.38,47.45,103357.0,28.3243,28.3541,28.3063,28.3482,103357.0
2015-06-10 10:25:00,47.45,47.47,47.41,47.43,118366.0,28.3482,28.3601,28.3243,28.3362,118366.0
2015-06-10 10:30:00,47.44,47.46,47.43,47.45,108176.0,28.3422,28.3541,28.3362,28.3482,108176.0
2015-06-10 10:35:00,47.44,47.49,47.44,47.47,91936.0,28.3422,28.372,28.3422,28.3601,91936.0
2015-06-10 10:40:00,47.47,47.47,47.44,47.45,91842.0,28.3601,28.3601,28.3422,28.3482,91842.0
2015-06-10 10:45:00,47.45,47.48,47.44,47.48,65549.0,28.3482,28.3661,28.3422,28.3661,65549.0
2015-06-10 10:50:00,47.47,47.51,47.47,47.51,143603.0,28.3601,28.384,28.3601,28.384,143603.0
2015-06-10 10:55:00,47.5,47.55,47.5,47.52,190078.0,28.378,28.4079,28.378,28.39,190078.0
2015-06-10 11:00:00,47.51,47.53,47.49,47.5,96590.0,28.384,28.3959,28.372,28.378,96590.0
2015-06-10 11:05:00,47.5,47.52,47.49,47.51,64370.0,28.378,28.39,28.372,28.384,64370.0
2015-06-10 11:10:00,47.5,47.68,47.49,47.61,282215.0,28.378,28.4856,28.372,28.4437,282215.0
2015-06-10 11:15:00,47.61,47.68,47.58,47.6,135937.0,28.4437,28.4856,28.4258,28.4378,135937.0
2015-06-10 11:20:00,47.6,47.62,47.58,47.61,120095.0,28.4378,28.4497,28.4258,28.4437,120095.0
2015-06-10 11:25:00,47.6,47.62,47.55,47.56,117009.0,28.4378,28.4497,28.4079,28.4139,117009.0
2015-06-10 11:30:00,47.56,47.59,47.55,47.58,115010.0,28.4139,28.4318,28.4079,28.4258,115010.0
2015-06-10 11:35:00,47.58,47.6,47.57,47.6,85430.0,28.4258,28.4378,28.4198,28.4378,85430.0
2015-06-10 11:40:00,47.6,47.63,47.59,47.61,71488.0,28.4378,28.4557,28.4318,28.4437,71488.0
2015-06-10 11:45:00,47.62,47.62,47.57,47.58,90758.0,28.4497,28.4497,28.4198,28.4258,90758.0
2015-06-10 11:50:00,47.59,47.61,47.57,47.61,110640.0,28.4318,28.4437,28.4198,28.4437,110640.0
2015-06-10 11:55:00,47.61,47.63,47.59,47.59,81188.0,28.4437,28.4557,28.4318,28.4318,81188.0
2015-06-10 12:00:00,47.59,47.6,47.57,47.58,80810.0,28.4318,28.4378,28.4198,28.4258,80810.0
2015-06-10 12:05:00,47.57,47.6,47.56,47.56,64692.0,28.4198,28.4378,28.4139,28.4139,64692.0
2015-06-10 12:10:00,47.57,47.58,47.54,47.55,54737.0,28.4198,28.4258,28.4019,28.4079,54737.0
2015-06-10 12:15:00,47.55,47.55,47.52,47.54,117041.0,28.4079,28.4079,28.39,28.4019,117041.0
2015-06-10 12:20:00,47.54,47.56,47.53,47.54,72135.0,28.4019,28.4139,28.3959,28.4019,72135.0
2015-06-10 12:25:00,47.55,47.58,47.53,47.54,84539.0,28.4079,28.4258,28.3959,28.4019,84539.0
2015-06-10 12:30:00,47.54,47.56,47.53,47.54,67415.0,28.4019,28.4139,28.3959,28.4019,67415.0
2015-06-10 12:35:00,47.53,47.54,47.49,47.51,96476.0,28.3959,28.4019,28.372,28.384,96476.0
2015-06-10 12:40:00,47.5,47.52,47.5,47.5,35032.0,28.378,28.39,28.378,28.378,35032.0
2015-06-10 12:45:00,47.5,47.52,47.49,47.51,74455.0,28.378,28.39,28.372,28.384,74455.0
2015-06-10 12:50:00,47.5,47.53,47.49,47.52,95598.0,28.378,28.3959,28.372,28.39,95598.0
2015-06-10 12:55:00,47.53,47.54,47.49,47.5,60476.0,28.3959,28.4019,28.372,28.378,60476.0
2015-06-10 13:00:00,47.5,47.52,47.49,47.51,264395.0,28.378,28.39,28.372,28.384,264395.0
2015-06-10 13:05:00,47.5,47.51,47.47,47.49,170099.0,28.378,28.384,28.3601,28.372,170099.0
2015-06-10 13:10:00,47.5,47.5,47.47,47.48,47635.0,28.378,28.378,28.3601,28.3661,47635.0
2015-06-10 13:15:00,47.47,47.49,47.45,47.45,115243.0,28.3601,28.372,28.3482,28.3482,115243.0
2015-06-10 13:20:00,47.46,47.46,47.44,47.44,67794.0,28.3541,28.3541,28.3422,28.3422,67794.0
2015-06-10 13:25:00,47.45,47.46,47.43,47.45,103312.0,28.3482,28.3541,28.3362,28.3482,103312.0
2015-06-10 13:30:00,47.44,47.45,47.43,47.45,59177.0,28.3422,28.3482,28.3362,28.3482,59177.0
2015-06-10 13:35:00,47.44,47.46,47.43,47.45,85753.0,28.3422,28.3541,28.3362,28.3482,85753.0
2015-06-10 13:40:00,47.45,47.46,47.44,47.45,38270.0,28.3482,28.3541,28.3422,28.3482,38270.0
2015-06-10 13:45:00,47.45,47.46,47.41,47.41,96273.0,28.3482,28.3541,28.3243,28.3243,96273.0
2015-06-10 13:50:00,47.41,47.43,47.41,47.42,80899.0,28.3243,28.3362,28.3243,28.3302,80899.0
2015-06-10 13:55:00,47.42,47.43,47.41,47.42,91579.0,28.3302,28.3362,28.3243,28.3302,91579.0
2015-06-10 14:00:00,47.43,47.48,47.42,47.46,191699.0,28.3362,28.3661,28.3302,28.3541,191699.0
2015-06-10 14:05:00,47.46,47.47,47.45,47.46,103127.0,28.3541,28.3601,28.3482,28.3541,103127.0
2015-06-10 14:10:00,47.46,47.46,47.42,47.42,84960.0,28.3541,28.3541,28.3302,28.3302,84960.0
2015-06-10 14:15:00,47.42,47.43,47.42,47.43,62439.0,28.3302,28.3362,28.3302,28.3362,62439.0
2015-06-10 14:20:00,47.43,47.47,47.42,47.47,82292.0,28.3362,28.3601,28.3302,28.3601,82292.0
2015-06-10 14:25:00,47.47,47.47,47.45,47.45,72671.0,28.3601,28.3601,28.3482,28.3482,72671.0
2015-06-10 14:30:00,47.46,47.49,47.45,47.48,96740.0,28.3541,28.372,28.3482,28.3661,96740.0
2015-06-10 14:35:00,47.47,47.5,47.47,47.47,53669.0,28.3601,28.378,28.3601,28.3601,53669.0
2015-06-10 14:40:00,47.47,47.49,47.47,47.49,60614.0,28.3601,28.372,28.3601,28.372,60614.0
2015-06-10 14:45:00,47.49,47.49,47.46,47.46,60485.0,28.372,28.372,28.3541,28.3541,60485.0
2015-06-10 14:50:00,47.46,47.47,47.45,47.45,79816.0,28.3541,28.3601,28.3482,28.3482,79816.0
2015-06-10 14:55:00,47.46,47.46,47.44,47.44,58048.0,28.3541,28.3541,28.3422,28.3422,58048.0
2015-06-10 15:00:00,47.44,47.45,47.43,47.45,93263.0,28.3422,28.3482,28.3362,28.3482,93263.0
2015-06-10 15:05:00,47.44,47.45,47.4,47.4,102971.0,28.3422,28.3482,28.3183,28.3183,102971.0
2015-06-10 15:10:00,47.41,47.41,47.35,47.37,178727.0,28.3243,28.3243,28.2884,28.3004,178727.0
2015-06-10 15:15:00,47.37,47.4,47.36,47.39,178191.0,28.3004,28.3183,28.2944,28.3123,178191.0
2015-06-10 15:20:00,47.39,47.4,47.38,47.39,82321.0,28.3123,28.3183,28.3063,28.3123,82321.0
2015-06-10 15:25:00,47.39,47.41,47.37,47.4,146287.0,28.3123,28.3243,28.3004,28.3183,146287.0
2015-06-10 15:30:00,47.41,47.41,47.36,47.39,156774.0,28.3243,28.3243,28.2944,28.3123,156774.0
2015-06-10 15:35:00,47.38,47.41,47.38,47.41,127181.0,28.3063,28.3243,28.3063,28.3243,127181.0
2015-06-10 15:40:00,47.4,47.43,47.39,47.43,190968.0,28.3183,28.3362,28.3123,28.3362,190968.0
2015-06-10 15:45:00,47.42,47.48,47.42,47.47,476934.0,28.3302,28.3661,28.3302,28.3601,476934.0
2015-06-10 15:50:00,47.47,47.49,47.46,47.49,413223.0,28.3601,28.372,28.3541,28.372,413223.0
2015-06-10 15:55:00,47.48,47.49,47.43,47.45,624456.0,28.3661,28.372,28.3362,28.3482,624456.0
2015-06-11 09:30:00,47.61,47.71,47.54,47.69,384265.0,28.4437,28.5035,28.4019,28.4915,384265.0
2015-06-11 09:35:00,47.69,47.7,47.56,47.57,151559.0,28.4915,28.4975,28.4139,28.4198,151559.0
2015-06-11 09:40:00,47.56,47.63,47.55,47.55,175037.0,28.4139,28.4557,28.4079,28.4079,175037.0
2015-06-11 09:45:00,47.56,47.63,47.52,47.6,117889.0,28.4139,28.4557,28.39,28.4378,117889.0
2015-06-11 09:50:00,47.59,47.65,47.57,47.61,78139.0,28.4318,28.4676,28.4198,28.4437,78139.0
2015-06-11 09:55:00,47.62,47.73,47.61,47.72,121294.0,28.4497,28.5154,28.4437,28.5095,121294.0
2015-06-11 10:00:00,47.72,47.78,47.7,47.76,193355.0,28.5095,28.5453,28.4975,28.5334,193355.0
2015-06-11 10:05:00,47.75,47.78,47.71,47.74,227078.0,28.5274,28.5453,28.5035,28.5214,227078.0
2015-06-11 10:10:00,47.74,47.74,47.7,47.72,54373.0,28.5214,28.5214,28.4975,28.5095,54373.0
2015-06-11 10:15:00,47.72,47.75,47.71,47.75,66365.0,28.5095,28.5274,28.5035,28.5274,66365.0
2015-06-11 10:20:00,47.74,47.75,47.69,47.72,95154.0,28.5214,28.5274,28.4915,28.5095,95154.0
2015-06-11 10:25:00,47.71,47.75,47.7,47.75,114517.0,28.5035,28.5274,28.4975,28.5274,114517.0
2015-06-11 10:30:00,47.75,47.75,47.66,47.68,157032.0,28.5274,28.5274,28.4736,28.4856,157032.0
2015-06-11 10:35:00,47.67,47.71,47.61,47.68,109240.0,28.4796,28.5035,28.4437,28.4856,109240.0
2015-06-11 10:40:00,47.68,47.7,47.62,47.65,77708.0,28.4856,28.4975,28.4497,28.4676,77708.0
2015-06-11 10:45:00,47.64,47.67,47.62,47.65,81530.0,28.4617,28.4796,28.4497,28.4676,81530.0
2015-06-11 10:50:00,47.65,47.69,47.62,47.69,81607.0,28.4676,28.4915,28.4497,28.4915,81607.0
2015-06-11 10:55:00,47.69,47.71,47.66,47.68,157360.0,28.4915,28.5035,28.4736,28.4856,157360.0
2015-06-11 11:00:00,47.68,47.71,47.65,47.68,137209.0,28.4856,28.5035,28.4676,28.4856,137209.0
2015-06-11 11:05:00,47.69,47.75,47.67,47.75,75406.0,28.4915,28.5274,28.4796,28.5274,75406.0
2015-06-11 11:10:00,47.75,47.75,47.73,47.74,58037.0,28.5274,28.5274,28.5154,28.5214,58037.0
2015-06-11 11:15:00,47.75,47.77,47.73,47.74,49009.0,28.5274,28.5393,28.5154,28.5214,49009.0
2015-06-11 11:20:00,47.74,47.76,47.73,47.76,84947.0,28.5214,28.5334,28.5154,28.5334,84947.0
2015-06-11 11:25:00,47.76,47.77,47.73,47.74,65398.0,28.5334,28.5393,28.5154,28.5214,65398.0
2015-06-11 11:30:00,47.75,47.75,47.7,47.73,66947.0,28.5274,28.5274,28.4975,28.5154,66947.0
2015-06-11 11:35:00,47.73,47.76,47.69,47.7,107395.0,28.5154,28.5334,28.4915,28.4975,107395.0
2015-06-11 11:40:00,47.7,47.71,47.68,47.69,84620.0,28.4975,28.5035,28.4856,28.4915,84620.0
2015-06-11 11:45:00,47.69,47.71,47.68,47.69,52211.0,28.4915,28.5035,28.4856,28.4915,52211.0
2015-06-11 11:50:00,47.68,47.7,47.66,47.68,57902.0,28.4856,28.4975,28.4736,28.4856,57902.0
2015-06-11 11:55:00,47.67,47.69,47.64,47.68,44037.0,28.4796,28.4915,28.4617,28.4856,44037.0
2015-06-11 12:00:00,47.68,47.7,47.65,47.68,52119.0,28.4856,28.4975,28.4676,28.4856,52119.0
2015-06-11 12:05:00,47.68,47.69,47.66,47.66,74503.0,28.4856,28.4915,28.4736,28.4736,74503.0
2015-06-11 12:10:00,47.66,47.69,47.66,47.66,51808.0,28.4736,28.4915,28.4736,28.4736,51808.0
2015-06-11 12:15:00,47.66,47.67,47.62,47.63,58191.0,28.4736,28.4796,28.4497,28.4557,58191.0
2015-06-11 12:20:00,47.63,47.64,47.6,47.62,61716.0,28.4557,28.4617,28.4378,28.4497,61716.0
2015-06-11 12:25:00,47.61,47.65,47.61,47.64,39539.0,28.4437,28.4676,28.4437,28.4617,39539.0
2015-06-11 12:30:00,47.63,47.66,47.61,47.66,44774.0,28.4557,28.4736,28.4437,28.4736,44774.0
2015-06-11 12:35:00,47.66,47.68,47.64,47.68,35139.0,28.4736,28.4856,28.4617,28.4856,35139.0
2015-06-11 12:40:00,47.68,47.71,47.67,47.7,44574.0,28.4856,28.5035,28.4796,28.4975,44574.0
2015-06-11 12:45:00,47.7,47.71,47.67,47.68,21055.0,28.4975,28.5035,28.4796,28.4856,21055.0
2015-06-11 12:50:00,47.68,47.69,47.67,47.67,24462.0,28.4856,28.4915,28.4796,28.4796,24462.0
2015-06-11 12:55:00,47.67,47.68,47.63,47.66,72540.0,28.4796,28.4856,28.4557,28.4736,72540.0
2015-06-11 13:00:00,47.65,47.67,47.64,47.66,39349.0,28.4676,28.4796,28.4617,28.4736,39349.0
2015-06-11 13:05:00,47.65,47.67,47.64,47.67,34665.0,28.4676,28.4796,28.4617,28.4796,34665.0
2015-06-11 13:10:00,47.66,47.69,47.66,47.69,74328.0,28.4736,28.4915,28.4736,28.4915,74328.0
2015-06-11 13:15:00,47.68,47.7,47.68,47.7,35609.0,28.4856,28.4975,28.4856,28.4975,35609.0
2015-06-11 13:20:00,47.7,47.7,47.68,47.69,138168.0,28.4975,28.4975,28.4856,28.4915,138168.0
2015-06-11 13:25:00,47.69,47.71,47.69,47.7,118949.0,28.4915,28.5035,28.4915,28.4975,118949.0
2015-06-11 13:30:00,47.7,47.73,47.69,47.72,39570.0,28.4975,28.5154,28.4915,28.5095,39570.0
2015-06-11 13:35:00,47.73,47.77,47.73,47.77,67381.0,28.5154,28.5393,28.5154,28.5393,67381.0
2015-06-11 13:40:00,47.77,47.79,47.76,47.78,45931.0,28.5393,28.5513,28.5334,28.5453,45931.0
2015-06-11 13:45:00,47.79,47.85,47.78,47.82,142300.0,28.5513,28.5871,28.5453,28.5692,142300.0
2015-06-11 13:50:00,47.83,47.83,47.81,47.82,46103.0,28.5752,28.5752,28.5632,28.5692,46103.0
2015-06-11 13:55:00,47.82,47.88,47.81,47.87,122717.0,28.5692,28.605,28.5632,28.5991,122717.0
2015-06-11 14:00:00,47.87,47.88,47.81,47.82,57309.0,28.5991,28.605,28.5632,28.5692,57309.0
2015-06-11 14:05:00,47.82,47.86,47.81,47.82,49529.0,28.5692,28.5931,28.5632,28.5692,49529.0
2015-06-11 14:10:00,47.82,47.84,47.79,47.8,63540.0,28.5692,28.5812,28.5513,28.5573,63540.0
2015-06-11 14:15:00,47.8,47.81,47.78,47.78,44834.0,28.5573,28.5632,28.5453,28.5453,44834.0
2015-06-11 14:20:00,47.78,47.8,47.78,47.8,42435.0,28.5453,28.5573,28.5453,28.5573,42435.0
2015-06-11 14:25:00,47.79,47.81,47.79,47.8,44576.0,28.5513,28.5632,28.5513,28.5573,44576.0
2015-06-11 14:30:00,47.79,47.8,47.78,47.79,47302.0,28.5513,28.5573,28.5453,28.5513,47302.0
2015-06-11 14:35:00,47.8,47.8,47.79,47.8,51369.0,28.5573,28.5573,28.5513,28.5573,51369.0
2015-06-11 14:40:00,47.79,47.81,47.78,47.8,72704.0,28.5513,28.5632,28.5453,28.5573,72704.0
2015-06-11 14:45:00,47.8,47.81,47.8,47.8,40804.0,28.5573,28.5632,28.5573,28.5573,40804.0
2015-06-11 14:50:00,47.8,47.81,47.79,47.8,81605.0,28.5573,28.5632,28.5513,28.5573,81605.0
2015-06-11 14:55:00,47.8,47.81,47.79,47.8,71816.0,28.5573,28.5632,28.5513,28.5573,71816.0
2015-06-11 15:00:00,47.79,47.81,47.78,47.8,77372.0,28.5513,28.5632,28.5453,28.5573,77372.0
2015-06-11 15:05:00,47.8,47.82,47.8,47.81,97777.0,28.5573,28.5692,28.5573,28.5632,97777.0
2015-06-11 15:10:00,47.8,47.82,47.8,47.82,72346.0,28.5573,28.5692,28.5573,28.5692,72346.0
2015-06-11 15:15:00,47.81,47.83,47.81,47.83,122253.0,28.5632,28.5752,28.5632,28.5752,122253.0
2015-06-11 15:20:00,47.82,47.83,47.81,47.81,60671.0,28.5692,28.5752,28.5632,28.5632,60671.0
2015-06-11 15:25:00,47.82,47.82,47.79,47.8,143809.0,28.5692,28.5692,28.5513,28.5573,143809.0
2015-06-11 15:30:00,47.81,47.82,47.8,47.8,104791.0,28.5632,28.5692,28.5573,28.5573,104791.0
2015-06-11 15:35:00,47.8,47.81,47.78,47.8,156490.0,28.5573,28.5632,28.5453,28.5573,156490.0
2015-06-11 15:40:00,47.81,47.81,47.76,47.77,145664.0,28.5632,28.5632,28.5334,28.5393,145664.0
2015-06-11 15:45:00,47.76,47.82,47.75,47.81,258284.0,28.5334,28.5692,28.5274,28.5632,258284.0
2015-06-11 15:50:00,47.8,47.81,47.74,47.75,316351.0,28.5573,28.5632,28.5214,28.5274,316351.0
2015-06-11 15:55:00,47.75,47.77,47.72,47.77,773470.0,28.5274,28.5393,28.5095,28.5393,773470.0
2015-06-12 09:30:00,47.75,47.75,47.62,47.72,414584.0,28.5274,28.5274,28.4497,28.5095,414584.0
2015-06-12 09:35:00,47.72,47.72,47.56,47.59,169639.0,28.5095,28.5095,28.4139,28.4318,169639.0
2015-06-12 09:40:00,47.57,47.68,47.54,47.68,183657.0,28.4198,28.4856,28.4019,28.4856,183657.0
2015-06-12 09:45:00,47.67,47.71,47.64,47.7,119763.0,28.4796,28.5035,28.4617,28.4975,119763.0
2015-06-12 09:50:00,47.69,47.7,47.63,47.64,141576.0,28.4915,28.4975,28.4557,28.4617,141576.0
2015-06-12 09:55:00,47.64,47.69,47.6,47.69,139150.0,28.4617,28.4915,28.4378,28.4915,139150.0
2015-06-12 10:00:00,47.68,47.72,47.65,47.65,108139.0,28.4856,28.5095,28.4676,28.4676,108139.0
2015-06-12 10:05:00,47.66,47.68,47.61,47.66,92328.0,28.4736,28.4856,28.4437,28.4736,92328.0
2015-06-12 10:10:00,47.66,47.67,47.6,47.61,100876.0,28.4736,28.4796,28.4378,28.4437,100876.0
2015-06-12 10:15:00,47.61,47.63,47.54,47.58,107905.0,28.4437,28.4557,28.4019,28.4258,107905.0
2015-06-12 10:20:00,47.59,47.6,47.51,47.51,88419.0,28.4318,28.4378,28.384,28.384,88419.0
2015-06-12 10:25:00,47.51,47.55,47.5,47.53,93968.0,28.384,28.4079,28.378,28.3959,93968.0
2015-06-12 10:30:00,47.53,47.55,47.45,47.47,182408.0,28.3959,28.4079,28.3482,28.3601,182408.0
2015-06-12 10:35:00,47.48,47.48,47.37,47.43,205947.0,28.3661,28.3661,28.3004,28.3362,205947.0
2015-06-12 10:40:00,47.43,47.48,47.41,47.48,88015.0,28.3362,28.3661,28.3243,28.3661,88015.0
2015-06-12 10:45:00,47.48,47.54,47.44,47.48,208520.0,28.3661,28.4019,28.3422,28.3661,208520.0
2015-06-12 10:50:00,47.48,47.55,47.48,47.54,104840.0,28.3661,28.4079,28.3661,28.4019,104840.0
2015-06-12 10:55:00,47.53,47.54,47.45,47.48,129781.0,28.3959,28.4019,28.3482,28.3661,129781.0
2015-06-12 11:00:00,47.47,47.48,47.44,47.48,96962.0,28.3601,28.3661,28.3422,28.3661,96962.0
2015-06-12 11:05:00,47.48,47.48,47.42,47.46,99462.0,28.3661,28.3661,28.3302,28.3541,99462.0
2015-06-12 11:10:00,47.46,47.52,47.42,47.51,167089.0,28.3541,28.39,28.3302,28.384,167089.0
2015-06-12 11:15:00,47.5,47.54,47.46,47.48,134656.0,28.378,28.4019,28.3541,28.3661,134656.0
2015-06-12 11:20:00,47.48,47.54,47.47,47.53,136459.0,28.3661,28.4019,28.3601,28.3959,136459.0
2015-06-12 11:25:00,47.53,47.6,47.53,47.58,219182.0,28.3959,28.4378,28.3959,28.4258,219182.0
2015-06-12 11:30:00,47.58,47.6,47.57,47.58,100465.0,28.4258,28.4378,28.4198,28.4258,100465.0
2015-06-12 11:35:00,47.57,47.58,47.54,47.57,65271.0,28.4198,28.4258,28.4019,28.4198,65271.0
2015-06-12 11:40:00,47.56,47.58,47.53,47.55,96198.0,28.4139,28.4258,28.3959,28.4079,96198.0
2015-06-12 11:45:00,47.55,47.55,47.5,47.51,75008.0,28.4079,28.4079,28.378,28.384,75008.0
2015-06-12 11:50:00,47.51,47.51,47.48,47.49,190338.0,28.384,28.384,28.3661,28.372,190338.0
2015-06-12 11:55:00,47.49,47.49,47.43,47.45,71409.0,28.372,28.372,28.3362,28.3482,71409.0
2015-06-12 12:00:00,47.45,47.48,47.4,47.41,169932.0,28.3482,28.3661,28.3183,28.3243,169932.0
2015-06-12 12:05:00,47.41,47.43,47.4,47.4,88920.0,28.3243,28.3362,28.3183,28.3183,88920.0
2015-06-12 12:10:00,47.4,47.42,47.36,47.4,110888.0,28.3183,28.3302,28.2944,28.3183,110888.0
2015-06-12 12:15:00,47.4,47.41,47.37,47.4,72122.0,28.3183,28.3243,28.3004,28.3183,72122.0
2015-06-12 12:20:00,47.4,47.41,47.38,47.39,48210.0,28.3183,28.3243,28.3063,28.3123,48210.0
2015-06-12 12:25:00,47.4,47.42,47.38,47.4,48306.0,28.3183,28.3302,28.3063,28.3183,48306.0
2015-06-12 12:30:00,47.4,47.41,47.36,47.38,49185.0,28.3183,28.3243,28.2944,28.3063,49185.0
2015-06-12 12:35:00,47.38,47.4,47.36,47.36,33004.0,28.3063,28.3183,28.2944,28.2944,33004.0
2015-06-12 12:40:00,47.36,47.37,47.33,47.36,67331.0,28.2944,28.3004,28.2765,28.2944,67331.0
2015-06-12 12:45:00,47.36,47.37,47.34,47.37,54866.0,28.2944,28.3004,28.2824,28.3004,54866.0
2015-06-12 12:50:00,47.37,47.38,47.33,47.37,99176.0,28.3004,28.3063,28.2765,28.3004,99176.0
2015-06-12 12:55:00,47.37,47.41,47.37,47.4,60150.0,28.3004,28.3243,28.3004,28.3183,60150.0
2015-06-12 13:00:00,47.4,47.41,47.37,47.37,42313.0,28.3183,28.3243,28.3004,28.3004,42313.0
2015-06-12 13:05:00,47.37,47.38,47.36,47.37,55630.0,28.3004,28.3063,28.2944,28.3004,55630.0
2015-06-12 13:10:00,47.36,47.41,47.36,47.39,42007.0,28.2944,28.3243,28.2944,28.3123,42007.0
2015-06-12 13:15:00,47.38,47.42,47.37,47.42,111349.0,28.3063,28.3302,28.3004,28.3302,111349.0
2015-06-12 13:20:00,47.42,47.43,47.4,47.4,31196.0,28.3302,28.3362,28.3183,28.3183,31196.0
2015-06-12 13:25:00,47.41,47.41,47.36,47.4,54258.0,28.3243,28.3243,28.2944,28.3183,54258.0
2015-06-12 13:30:00,47.4,47.44,47.38,47.4,50441.0,28.3183,28.3422,28.3063,28.3183,50441.0
2015-06-12 13:35:00,47.41,47.43,47.4,47.42,29878.0,28.3243,28.3362,28.3183,28.3302,29878.0
2015-06-12 13:40:00,47.42,47.43,47.37,47.37,50544.0,28.3302,28.3362,28.3004,28.3004,50544.0
2015-06-12 13:45:00,47.37,47.39,47.35,47.36,50381.0,28.3004,28.3123,28.2884,28.2944,50381.0
2015-06-12 13:50:00,47.36,47.37,47.34,47.36,46073.0,28.2944,28.3004,28.2824,28.2944,46073.0
2015-06-12 13:55:00,47.35,47.38,47.34,47.38,45062.0,28.2884,28.3063,28.2824,28.3063,45062.0
2015-06-12 14:00:00,47.38,47.4,47.36,47.37,64246.0,28.3063,28.3183,28.2944,28.3004,64246.0
2015-06-12 14:05:00,47.37,47.37,47.32,47.32,70850.0,28.3004,28.3004,28.2705,28.2705,70850.0
2015-06-12 14:10:00,47.32,47.33,47.29,47.3,84880.0,28.2705,28.2765,28.2526,28.2585,84880.0
2015-06-12 14:15:00,47.29,47.3,47.27,47.27,77155.0,28.2526,28.2585,28.2406,28.2406,77155.0
2015-06-12 14:20:00,47.28,47.29,47.27,47.29,75248.0,28.2466,28.2526,28.2406,28.2526,75248.0
2015-06-12 14:25:00,47.29,47.3,47.27,47.28,85645.0,28.2526,28.2585,28.2406,28.2466,85645.0
2015-06-12 14:30:00,47.28,47.29,47.24,47.24,105922.0,28.2466,28.2526,28.2227,28.2227,105922.0
2015-06-12 14:35:00,47.24,47.24,47.21,47.23,90834.0,28.2227,28.2227,28.2048,28.2167,90834.0
2015-06-12 14:40:00,47.23,47.28,47.22,47.27,98245.0,28.2167,28.2466,28.2107,28.2406,98245.0
2015-06-12 14:45:00,47.27,47.33,47.26,47.32,115268.0,28.2406,28.2765,28.2346,28.2705,115268.0
2015-06-12 14:50:00,47.31,47.32,47.27,47.28,68262.0,28.2645,28.2705,28.2406,28.2466,68262.0
2015-06-12 14:55:00,47.29,47.31,47.26,47.28,113251.0,28.2526,28.2645,28.2346,28.2466,113251.0
2015-06-12 15:00:00,47.28,47.3,47.26,47.3,67676.0,28.2466,28.2585,28.2346,28.2585,67676.0
2015-06-12 15:05:00,47.29,47.29,47.26,47.27,69609.0,28.2526,28.2526,28.2346,28.2406,69609.0
2015-06-12 15:10:00,47.27,47.3,47.25,47.25,86551.0,28.2406,28.2585,28.2287,28.2287,86551.0
2015-06-12 15:15:00,47.25,47.28,47.24,47.27,109701.0,28.2287,28.2466,28.2227,28.2406,109701.0
2015-06-12 15:20:00,47.28,47.31,47.25,47.31,94322.0,28.2466,28.2645,28.2287,28.2645,94322.0
2015-06-12 15:25:00,47.3,47.31,47.28,47.3,126589.0,28.2585,28.2645,28.2466,28.2585,126589.0
2015-06-12 15:30:00,47.3,47.3,47.27,47.27,168535.0,28.2585,28.2585,28.2406,28.2406,168535.0
2015-06-12 15:35:00,47.28,47.28,47.22,47.23,229433.0,28.2466,28.2466,28.2107,28.2167,229433.0
2015-06-12 15:40:00,47.23,47.24,47.21,47.24,162641.0,28.2167,28.2227,28.2048,28.2227,162641.0
2015-06-12 15:45:00,47.24,47.25,47.23,47.23,176998.0,28.2227,28.2287,28.2167,28.2167,176998.0
2015-06-12 15:50:00,47.23,47.25,47.23,47.23,291050.0,28.2167,28.2287,28.2167,28.2167,291050.0
2015-06-12 15:55:00,47.23,47.25,47.22,47.23,544967.0,28.2167,28.2287,28.2107,28.2167,544967.0
2015-06-15 09:30:00,47.14,47.14,46.93,47.02,722640.0,28.1629,28.1629,28.0375,28.0913,722640.0
2015-06-15 09:35:00,47.01,47.07,47.0,47.01,129183.0,28.0853,28.1211,28.0793,28.0853,129183.0
2015-06-15 09:40:00,47.01,47.08,46.97,47.03,178627.0,28.0853,28.1271,28.0614,28.0972,178627.0
2015-06-15 09:45:00,47.03,47.09,47.01,47.09,126281.0,28.0972,28.1331,28.0853,28.1331,126281.0
2015-06-15 09:50:00,47.09,47.14,47.06,47.08,166336.0,28.1331,28.1629,28.1152,28.1271,166336.0
2015-06-15 09:55:00,47.08,47.11,47.05,47.05,93566.0,28.1271,28.145,28.1092,28.1092,93566.0
2015-06-15 10:00:00,47.05,47.13,47.04,47.07,121646.0,28.1092,28.157,28.1032,28.1211,121646.0
2015-06-15 10:05:00,47.07,47.08,47.0,47.01,168702.0,28.1211,28.1271,28.0793,28.0853,168702.0
2015-06-15 10:10:00,47.01,47.06,46.97,47.05,188297.0,28.0853,28.1152,28.0614,28.1092,188297.0
2015-06-15 10:15:00,47.05,47.07,47.02,47.04,98491.0,28.1092,28.1211,28.0913,28.1032,98491.0
2015-06-15 10:20:00,47.03,47.07,47.01,47.02,95757.0,28.0972,28.1211,28.0853,28.0913,95757.0
2015-06-15 10:25:00,47.01,47.09,47.0,47.06,152970.0,28.0853,28.1331,28.0793,28.1152,152970.0
2015-06-15 10:30:00,47.06,47.07,47.03,47.06,97749.0,28.1152,28.1211,28.0972,28.1152,97749.0
2015-06-15 10:35:00,47.06,47.09,47.04,47.04,127995.0,28.1152,28.1331,28.1032,28.1032,127995.0
2015-06-15 10:40:00,47.04,47.05,46.94,46.96,269235.0,28.1032,28.1092,28.0435,28.0554,269235.0
2015-06-15 10:45:00,46.96,47.01,46.93,46.93,112093.0,28.0554,28.0853,28.0375,28.0375,112093.0
2015-06-15 10:50:00,46.94,47.03,46.93,47.02,127804.0,28.0435,28.0972,28.0375,28.0913,127804.0
2015-06-15 10:55:00,47.01,47.05,47.0,47.05,89335.0,28.0853,28.1092,28.0793,28.1092,89335.0
2015-06-15 11:00:00,47.05,47.17,47.05,47.13,120416.0,28.1092,28.1809,28.1092,28.157,120416.0
2015-06-15 11:05:00,47.13,47.13,47.08,47.12,84499.0,28.157,28.157,28.1271,28.151,84499.0
2015-06-15 11:10:00,47.12,47.22,47.11,47.16,169228.0,28.151,28.2107,28.145,28.1749,169228.0
2015-06-15 11:15:00,47.16,47.19,47.15,47.19,89941.0,28.1749,28.1928,28.1689,28.1928,89941.0
2015-06-15 11:20:00,47.19,47.22,47.15,47.18,106829.0,28.1928,28.2107,28.1689,28.1868,106829.0
2015-06-15 11:25:00,47.18,47.19,47.14,47.15,107296.0,28.1868,28.1928,28.1629,28.1689,107296.0
2015-06-15 11:30:00,47.15,47.16,47.08,47.09,94312.0,28.1689,28.1749,28.1271,28.1331,94312.0
2015-06-15 11:35:00,47.09,47.1,47.05,47.08,79739.0,28.1331,28.1391,28.1092,28.1271,79739.0
2015-06-15 11:40:00,47.08,47.13,47.08,47.12,63729.0,28.1271,28.157,28.1271,28.151,63729.0
2015-06-15 11:45:00,47.12,47.14,47.09,47.14,81494.0,28.151,28.1629,28.1331,28.1629,81494.0
2015-06-15 11:50:00,47.14,47.14,47.09,47.09,49738.0,28.1629,28.1629,28.1331,28.1331,49738.0
2015-06-15 11:55:00,47.09,47.1,47.01,47.02,93063.0,28.1331,28.1391,28.0853,28.0913,93063.0
2015-06-15 12:00:00,47.02,47.07,47.0,47.05,92859.0,28.0913,28.1211,28.0793,28.1092,92859.0
2015-06-15 12:05:00,47.05,47.07,47.03,47.06,65571.0,28.1092,28.1211,28.0972,28.1152,65571.0
2015-06-15 12:10:00,47.06,47.06,47.03,47.03,49095.0,28.1152,28.1152,28.0972,28.0972,49095.0
2015-06-15 12:15:00,47.02,47.04,47.01,47.02,35128.0,28.0913,28.1032,28.0853,28.0913,35128.0
2015-06-15 12:20:00,47.02,47.08,47.0,47.07,104355.0,28.0913,28.1271,28.0793,28.1211,104355.0
2015-06-15 12:25:00,47.07,47.07,47.01,47.03,82421.0,28.1211,28.1211,28.0853,28.0972,82421.0
2015-06-15 12:30:00,47.03,47.04,47.02,47.03,25182.0,28.0972,28.1032,28.0913,28.0972,25182.0
2015-06-15 12:35:00,47.03,47.04,47.0,47.0,45421.0,28.0972,28.1032,28.0793,28.0793,45421.0
2015-06-15 12:40:00,47.01,47.02,47.0,47.01,37684.0,28.0853,28.0913,28.0793,28.0853,37684.0
2015-06-15 12:45:00,47.01,47.02,47.0,47.01,89878.0,28.0853,28.0913,28.0793,28.0853,89878.0
2015-06-15 12:50:00,47.0,47.01,46.98,46.99,118883.0,28.0793,28.0853,28.0674,28.0733,118883.0
2015-06-15 12:55:00,46.99,47.01,46.95,46.98,62559.0,28.0733,28.0853,28.0494,28.0674,62559.0
2015-06-15 13:00:00,46.98,46.99,46.95,46.97,65853.0,28.0674,28.0733,28.0494,28.0614,65853.0
2015-06-15 13:05:00,46.97,46.99,46.95,46.98,48428.0,28.0614,28.0733,28.0494,28.0674,48428.0
2015-06-15 13:10:00,46.98,46.99,46.97,46.98,47349.0,28.0674,28.0733,28.0614,28.0674,47349.0
2015-06-15 13:15:00,46.99,47.0,46.97,46.99,56843.0,28.0733,28.0793,28.0614,28.0733,56843.0
2015-06-15 13:20:00,47.0,47.03,46.99,47.0,51330.0,28.0793,28.0972,28.0733,28.0793,51330.0
2015-06-15 13:25:00,47.0,47.01,46.98,46.98,85132.0,28.0793,28.0853,28.0674,28.0674,85132.0
2015-06-15 13:30:00,46.98,47.0,46.97,46.98,73205.0,28.0674,28.0793,28.0614,28.0674,73205.0
2015-06-15 13:35:00,46.97,46.98,46.96,46.96,53923.0,28.0614,28.0674,28.0554,28.0554,53923.0
2015-06-15 13:40:00,46.96,46.97,46.93,46.96,151595.0,28.0554,28.0614,28.0375,28.0554,151595.0
2015-06-15 13:45:00,46.96,47.0,46.95,46.97,94819.0,28.0554,28.0793,28.0494,28.0614,94819.0
2015-06-15 13:50:00,46.97,47.08,46.96,47.0,204224.0,28.0614,28.1271,28.0554,28.0793,204224.0
2015-06-15 13:55:00,46.99,47.01,46.96,46.98,74193.0,28.0733,28.0853,28.0554,28.0674,74193.0
2015-06-15 14:00:00,46.98,47.01,46.98,47.0,94412.0,28.0674,28.0853,28.0674,28.0793,94412.0
2015-06-15 14:05:00,47.0,47.01,46.98,46.98,82997.0,28.0793,28.0853,28.0674,28.0674,82997.0
2015-06-15 14:10:00,46.98,47.04,46.98,47.04,94117.0,28.0674,28.1032,28.0674,28.1032,94117.0
2015-06-15 14:15:00,47.03,47.06,47.03,47.05,75107.0,28.0972,28.1152,28.0972,28.1092,75107.0
2015-06-15 14:20:00,47.05,47.06,47.03,47.06,64350.0,28.1092,28.1152,28.0972,28.1152,64350.0
2015-06-15 14:25:00,47.05,47.06,47.03,47.03,71055.0,28.1092,28.1152,28.0972,28.0972,71055.0
2015-06-15 14:30:00,47.04,47.04,47.01,47.02,46761.0,28.1032,28.1032,28.0853,28.0913,46761.0
2015-06-15 14:35:00,47.02,47.08,47.0,47.03,125841.0,28.0913,28.1271,28.0793,28.0972,125841.0
2015-06-15 14:40:00,47.03,47.03,47.01,47.01,61930.0,28.0972,28.0972,28.0853,28.0853,61930.0
2015-06-15 14:45:00,47.01,47.04,47.01,47.04,68763.0,28.0853,28.1032,28.0853,28.1032,68763.0
2015-06-15 14:50:00,47.03,47.04,46.99,46.99,167290.0,28.0972,28.1032,28.0733,28.0733,167290.0
2015-06-15 14:55:00,47.0,47.0,46.96,46.97,76285.0,28.0793,28.0793,28.0554,28.0614,76285.0
2015-06-15 15:00:00,46.98,46.99,46.97,46.98,74832.0,28.0674,28.0733,28.0614,28.0674,74832.0
2015-06-15 15:05:00,46.98,46.98,46.95,46.97,128056.0,28.0674,28.0674,28.0494,28.0614,128056.0
2015-06-15 15:10:00,46.97,47.0,46.96,46.99,100595.0,28.0614,28.0793,28.0554,28.0733,100595.0
2015-06-15 15:15:00,46.99,47.0,46.98,47.0,121318.0,28.0733,28.0793,28.0674,28.0793,121318.0
2015-06-15 15:20:00,46.99,47.01,46.98,47.0,110413.0,28.0733,28.0853,28.0674,28.0793,110413.0
2015-06-15 15:25:00,47.01,47.02,47.0,47.0,100388.0,28.0853,28.0913,28.0793,28.0793,100388.0
2015-06-15 15:30:00,47.01,47.02,47.0,47.0,137812.0,28.0853,28.0913,28.0793,28.0793,137812.0
2015-06-15 15:35:00,47.0,47.02,47.0,47.02,126133.0,28.0793,28.0913,28.0793,28.0913,126133.0
2015-06-15 15:40:00,47.02,47.04,47.0,47.03,178579.0,28.0913,28.1032,28.0793,28.0972,178579.0
2015-06-15 15:45:00,47.03,47.04,47.01,47.03,262327.0,28.0972,28.1032,28.0853,28.0972,262327.0
2015-06-15 15:50:00,47.03,47.04,47.02,47.02,188241.0,28.0972,28.1032,28.0913,28.0913,188241.0
2015-06-15 15:55:00,47.02,47.04,47.0,47.02,654400.0,28.0913,28.1032,28.0793,28.0913,654400.0
2015-06-16 09:30:00,46.99,47.16,46.91,47.05,560955.0,28.0733,28.1749,28.0255,28.1092,560955.0
2015-06-16 09:35:00,47.06,47.19,46.99,47.13,298857.0,28.1152,28.1928,28.0733,28.157,298857.0
2015-06-16 09:40:00,47.14,47.15,47.07,47.07,134748.0,28.1629,28.1689,28.1211,28.1211,134748.0
2015-06-16 09:45:00,47.07,47.15,47.06,47.09,98272.0,28.1211,28.1689,28.1152,28.1331,98272.0
2015-06-16 09:50:00,47.09,47.14,47.07,47.07,93913.0,28.1331,28.1629,28.1211,28.1211,93913.0
2015-06-16 09:55:00,47.08,47.1,47.04,47.04,93827.0,28.1271,28.1391,28.1032,28.1032,93827.0
2015-06-16 10:00:00,47.04,47.08,47.04,47.08,68841.0,28.1032,28.1271,28.1032,28.1271,68841.0
2015-06-16 10:05:00,47.08,47.1,47.03,47.04,111868.0,28.1271,28.1391,28.0972,28.1032,111868.0
2015-06-16 10:10:00,47.04,47.06,46.95,46.96,173302.0,28.1032,28.1152,28.0494,28.0554,173302.0
2015-06-16 10:15:00,46.96,47.02,46.96,47.0,134482.0,28.0554,28.0913,28.0554,28.0793,134482.0
2015-06-16 10:20:00,46.99,47.01,46.99,47.01,57752.0,28.0733,28.0853,28.0733,28.0853,57752.0
2015-06-16 10:25:00,47.01,47.02,47.0,47.0,80495.0,28.0853,28.0913,28.0793,28.0793,80495.0
2015-06-16 10:30:00,47.01,47.02,46.96,46.96,99960.0,28.0853,28.0913,28.0554,28.0554,99960.0
2015-06-16 10:35:00,46.96,47.01,46.95,47.01,63813.0,28.0554,28.0853,28.0494,28.0853,63813.0
2015-06-16 10:40:00,47.01,47.07,47.0,47.06,106608.0,28.0853,28.1211,28.0793,28.1152,106608.0
2015-06-16 10:45:00,47.06,47.08,47.04,47.07,91177.0,28.1152,28.1271,28.1032,28.1211,91177.0
2015-06-16 10:50:00,47.06,47.07,47.01,47.02,78674.0,28.1152,28.1211,28.0853,28.0913,78674.0
2015-06-16 10:55:00,47.02,47.02,46.98,46.99,92761.0,28.0913,28.0913,28.0674,28.0733,92761.0
2015-06-16 11:00:00,46.98,47.01,46.97,47.01,49622.0,28.0674,28.0853,28.0614,28.0853,49622.0
2015-06-16 11:05:00,47.01,47.03,47.0,47.02,72874.0,28.0853,28.0972,28.0793,28.0913,72874.0
2015-06-16 11:10:00,47.02,47.11,47.01,47.11,167753.0,28.0913,28.145,28.0853,28.145,167753.0
2015-06-16 11:15:00,47.11,47.14,47.11,47.14,109204.0,28.145,28.1629,28.145,28.1629,109204.0
2015-06-16 11:20:00,47.14,47.18,47.13,47.16,126468.0,28.1629,28.1868,28.157,28.1749,126468.0
2015-06-16 11:25:00,47.16,47.18,47.14,47.18,80137.0,28.1749,28.1868,28.1629,28.1868,80137.0
2015-06-16 11:30:00,47.18,47.23,47.15,47.23,325800.0,28.1868,28.2167,28.1689,28.2167,325800.0
2015-06-16 11:35:00,47.22,47.25,47.16,47.16,148422.0,28.2107,28.2287,28.1749,28.1749,148422.0
2015-06-16 11:40:00,47.17,47.2,47.16,47.19,132427.0,28.1809,28.1988,28.1749,28.1928,132427.0
2015-06-16 11:45:00,47.19,47.19,47.16,47.19,46481.0,28.1928,28.1928,28.1749,28.1928,46481.0
2015-06-16 11:50:00,47.19,47.19,47.17,47.18,39186.0,28.1928,28.1928,28.1809,28.1868,39186.0
2015-06-16 11:55:00,47.18,47.23,47.16,47.23,100778.0,28.1868,28.2167,28.1749,28.2167,100778.0
2015-06-16 12:00:00,47.22,47.27,47.22,47.26,188907.0,28.2107,28.2406,28.2107,28.2346,188907.0
2015-06-16 12:05:00,47.26,47.27,47.24,47.27,70660.0,28.2346,28.2406,28.2227,28.2406,70660.0
2015-06-16 12:10:00,47.27,47.27,47.23,47.23,103591.0,28.2406,28.2406,28.2167,28.2167,103591.0
2015-06-16 12:15:00,47.23,47.23,47.19,47.22,106673.0,28.2167,28.2167,28.1928,28.2107,106673.0
2015-06-16 12:20:00,47.22,47.22,47.2,47.21,24471.0,28.2107,28.2107,28.1988,28.2048,24471.0
2015-06-16 12:25:00,47.21,47.22,47.2,47.21,167636.0,28.2048,28.2107,28.1988,28.2048,167636.0
2015-06-16 12:30:00,47.21,47.24,47.19,47.24,114694.0,28.2048,28.2227,28.1928,28.2227,114694.0
2015-06-16 12:35:00,47.24,47.28,47.23,47.26,45837.0,28.2227,28.2466,28.2167,28.2346,45837.0
2015-06-16 12:40:00,47.26,47.27,47.24,47.24,71274.0,28.2346,28.2406,28.2227,28.2227,71274.0
2015-06-16 12:45:00,47.24,47.26,47.23,47.26,145628.0,28.2227,28.2346,28.2167,28.2346,145628.0
2015-06-16 12:50:00,47.25,47.28,47.25,47.27,65948.0,28.2287,28.2466,28.2287,28.2406,65948.0
2015-06-16 12:55:00,47.28,47.28,47.26,47.27,37110.0,28.2466,28.2466,28.2346,28.2406,37110.0
2015-06-16 13:00:00,47.27,47.27,47.24,47.25,47873.0,28.2406,28.2406,28.2227,28.2287,47873.0
2015-06-16 13:05:00,47.25,47.29,47.24,47.27,55419.0,28.2287,28.2526,28.2227,28.2406,55419.0
2015-06-16 13:10:00,47.27,47.27,47.23,47.24,49335.0,28.2406,28.2406,28.2167,28.2227,49335.0
2015-06-16 13:15:00,47.24,47.24,47.21,47.21,32778.0,28.2227,28.2227,28.2048,28.2048,32778.0
2015-06-16 13:20:00,47.22,47.25,47.2,47.25,48117.0,28.2107,28.2287,28.1988,28.2287,48117.0
2015-06-16 13:25:00,47.25,47.26,47.24,47.25,19033.0,28.2287,28.2346,28.2227,28.2287,19033.0
2015-06-16 13:30:00,47.25,47.28,47.24,47.26,58263.0,28.2287,28.2466,28.2227,28.2346,58263.0
2015-06-16 13:35:00,47.25,47.26,47.23,47.24,39555.0,28.2287,28.2346,28.2167,28.2227,39555.0
2015-06-16 13:40:00,47.25,47.26,47.24,47.25,34255.0,28.2287,28.2346,28.2227,28.2287,34255.0
2015-06-16 13:45:00,47.24,47.25,47.23,47.23,26182.0,28.2227,28.2287,28.2167,28.2167,26182.0
2015-06-16 13:50:00,47.23,47.24,47.23,47.24,18251.0,28.2167,28.2227,28.2167,28.2227,18251.0
2015-06-16 13:55:00,47.23,47.25,47.23,47.24,72851.0,28.2167,28.2287,28.2167,28.2227,72851.0
2015-06-16 14:00:00,47.23,47.25,47.23,47.25,73930.0,28.2167,28.2287,28.2167,28.2287,73930.0
2015-06-16 14:05:00,47.25,47.31,47.24,47.31,100520.0,28.2287,28.2645,28.2227,28.2645,100520.0
2015-06-16 14:10:00,47.31,47.32,47.3,47.32,72855.0,28.2645,28.2705,28.2585,28.2705,72855.0
2015-06-16 14:15:00,47.31,47.32,47.31,47.31,41911.0,28.2645,28.2705,28.2645,28.2645,41911.0
2015-06-16 14:20:00,47.31,47.34,47.31,47.33,98537.0,28.2645,28.2824,28.2645,28.2765,98537.0
2015-06-16 14:25:00,47.34,47.35,47.33,47.34,50706.0,28.2824,28.2884,28.2765,28.2824,50706.0
2015-06-16 14:30:00,47.34,47.37,47.32,47.36,120834.0,28.2824,28.3004,28.2705,28.2944,120834.0
2015-06-16 14:35:00,47.36,47.37,47.35,47.36,43101.0,28.2944,28.3004,28.2884,28.2944,43101.0
2015-06-16 14:40:00,47.35,47.36,47.33,47.34,71231.0,28.2884,28.2944,28.2765,28.2824,71231.0
2015-06-16 14:45:00,47.34,47.38,47.33,47.37,80317.0,28.2824,28.3063,28.2765,28.3004,80317.0
2015-06-16 14:50:00,47.37,47.42,47.36,47.4,154690.0,28.3004,28.3302,28.2944,28.3183,154690.0
2015-06-16 14:55:00,47.39,47.4,47.38,47.39,60394.0,28.3123,28.3183,28.3063,28.3123,60394.0
2015-06-16 15:00:00,47.39,47.44,47.38,47.44,117454.0,28.3123,28.3422,28.3063,28.3422,117454.0
2015-06-16 15:05:00,47.44,47.47,47.4,47.42,176873.0,28.3422,28.3601,28.3183,28.3302,176873.0
2015-06-16 15:10:00,47.41,47.46,47.41,47.42,115114.0,28.3243,28.3541,28.3243,28.3302,115114.0
2015-06-16 15:15:00,47.41,47.45,47.41,47.44,104232.0,28.3243,28.3482,28.3243,28.3422,104232.0
2015-06-16 15:20:00,47.43,47.44,47.41,47.44,131544.0,28.3362,28.3422,28.3243,28.3422,131544.0
2015-06-16 15:25:00,47.44,47.44,47.43,47.44,80454.0,28.3422,28.3422,28.3362,28.3422,80454.0
2015-06-16 15:30:00,47.44,47.44,47.4,47.41,182852.0,28.3422,28.3422,28.3183,28.3243,182852.0
2015-06-16 15:35:00,47.41,47.45,47.41,47.45,191765.0,28.3243,28.3482,28.3243,28.3482,191765.0
2015-06-16 15:40:00,47.45,47.47,47.44,47.47,313481.0,28.3482,28.3601,28.3422,28.3601,313481.0
2015-06-16 15:45:00,47.47,47.49,47.44,47.48,294099.0,28.3601,28.372,28.3422,28.3661,294099.0
2015-06-16 15:50:00,47.48,47.48,47.44,47.45,297256.0,28.3661,28.3661,28.3422,28.3482,297256.0
2015-06-16 15:55:00,47.45,47.46,47.43,47.43,608171.0,28.3482,28.3541,28.3362,28.3362,608171.0
2015-06-17 09:30:00,47.5,47.51,47.43,47.46,276433.0,28.378,28.384,28.3362,28.3541,276433.0
2015-06-17 09:35:00,47.46,47.47,47.29,47.35,134528.0,28.3541,28.3601,28.2526,28.2884,134528.0
2015-06-17 09:40:00,47.35,47.39,47.31,47.36,107846.0,28.2884,28.3123,28.2645,28.2944,107846.0
2015-06-17 09:45:00,47.36,47.39,47.31,47.37,128560.0,28.2944,28.3123,28.2645,28.3004,128560.0
2015-06-17 09:50:00,47.37,47.39,47.3,47.32,107346.0,28.3004,28.3123,28.2585,28.2705,107346.0
2015-06-17 09:55:00,47.32,47.35,47.29,47.35,87829.0,28.2705,28.2884,28.2526,28.2884,87829.0
2015-06-17 10:00:00,47.34,47.4,47.31,47.39,87303.0,28.2824,28.3183,28.2645,28.3123,87303.0
2015-06-17 10:05:00,47.39,47.41,47.34,47.37,100579.0,28.3123,28.3243,28.2824,28.3004,100579.0
2015-06-17 10:10:00,47.37,47.42,47.36,47.38,66903.0,28.3004,28.3302,28.2944,28.3063,66903.0
2015-06-17 10:15:00,47.38,47.38,47.33,47.33,53708.0,28.3063,28.3063,28.2765,28.2765,53708.0
2015-06-17 10:20:00,47.33,47.36,47.32,47.34,77557.0,28.2765,28.2944,28.2705,28.2824,77557.0
2015-06-17 10:25:00,47.33,47.39,47.31,47.36,53234.0,28.2765,28.3123,28.2645,28.2944,53234.0
2015-06-17 10:30:00,47.35,47.36,47.33,47.33,20902.0,28.2884,28.2944,28.2765,28.2765,20902.0
2015-06-17 10:35:00,47.33,47.36,47.31,47.32,86814.0,28.2765,28.2944,28.2645,28.2705,86814.0
2015-06-17 10:40:00,47.31,47.32,47.31,47.31,40646.0,28.2645,28.2705,28.2645,28.2645,40646.0
2015-06-17 10:45:00,47.31,47.32,47.28,47.29,71943.0,28.2645,28.2705,28.2466,28.2526,71943.0
2015-06-17 10:50:00,47.29,47.34,47.28,47.3,137851.0,28.2526,28.2824,28.2466,28.2585,137851.0
2015-06-17 10:55:00,47.3,47.3,47.27,47.29,82310.0,28.2585,28.2585,28.2406,28.2526,82310.0
2015-06-17 11:00:00,47.29,47.34,47.29,47.33,58226.0,28.2526,28.2824,28.2526,28.2765,58226.0
2015-06-17 11:05:00,47.33,47.33,47.28,47.29,50515.0,28.2765,28.2765,28.2466,28.2526,50515.0
2015-06-17 11:10:00,47.28,47.29,47.26,47.26,63591.0,28.2466,28.2526,28.2346,28.2346,63591.0
2015-06-17 11:15:00,47.26,47.27,47.24,47.24,61364.0,28.2346,28.2406,28.2227,28.2227,61364.0
2015-06-17 11:20:00,47.24,47.31,47.24,47.31,135384.0,28.2227,28.2645,28.2227,28.2645,135384.0
2015-06-17 11:25:00,47.3,47.31,47.21,47.22,126194.0,28.2585,28.2645,28.2048,28.2107,126194.0
2015-06-17 11:30:00,47.22,47.23,47.19,47.21,77353.0,28.2107,28.2167,28.1928,28.2048,77353.0
2015-06-17 11:35:00,47.21,47.26,47.21,47.23,98169.0,28.2048,28.2346,28.2048,28.2167,98169.0
2015-06-17 11:40:00,47.23,47.24,47.2,47.21,124290.0,28.2167,28.2227,28.1988,28.2048,124290.0
2015-06-17 11:45:00,47.21,47.24,47.2,47.22,138174.0,28.2048,28.2227,28.1988,28.2107,138174.0
2015-06-17 11:50:00,47.22,47.23,47.19,47.19,90478.0,28.2107,28.2167,28.1928,28.1928,90478.0
2015-06-17 11:55:00,47.19,47.21,47.18,47.18,90608.0,28.1928,28.2048,28.1868,28.1868,90608.0
2015-06-17 12:00:00,47.18,47.19,47.15,47.15,75687.0,28.1868,28.1928,28.1689,28.1689,75687.0
2015-06-17 12:05:00,47.15,47.16,47.06,47.13,240792.0,28.1689,28.1749,28.1152,28.157,240792.0
2015-06-17 12:10:00,47.14,47.14,47.06,47.09,150703.0,28.1629,28.1629,28.1152,28.1331,150703.0
2015-06-17 12:15:00,47.09,47.09,47.03,47.06,178386.0,28.1331,28.1331,28.0972,28.1152,178386.0
2015-06-17 12:20:00,47.05,47.08,47.04,47.06,110939.0,28.1092,28.1271,28.1032,28.1152,110939.0
2015-06-17 12:25:00,47.07,47.09,47.06,47.06,85909.0,28.1211,28.1331,28.1152,28.1152,85909.0
2015-06-17 12:30:00,47.06,47.07,47.03,47.07,137104.0,28.1152,28.1211,28.0972,28.1211,137104.0
2015-06-17 12:35:00,47.07,47.07,47.02,47.03,142472.0,28.1211,28.1211,28.0913,28.0972,142472.0
2015-06-17 12:40:00,47.02,47.06,47.01,47.01,175905.0,28.0913,28.1152,28.0853,28.0853,175905.0
2015-06-17 12:45:00,47.01,47.02,46.99,46.99,135732.0,28.0853,28.0913,28.0733,28.0733,135732.0
2015-06-17 12:50:00,46.99,47.01,46.97,46.98,138699.0,28.0733,28.0853,28.0614,28.0674,138699.0
2015-06-17 12:55:00,46.98,47.0,46.96,46.97,124243.0,28.0674,28.0793,28.0554,28.0614,124243.0
2015-06-17 13:00:00,46.97,47.03,46.96,47.02,146980.0,28.0614,28.0972,28.0554,28.0913,146980.0
2015-06-17 13:05:00,47.02,47.03,46.98,46.99,117704.0,28.0913,28.0972,28.0674,28.0733,117704.0
2015-06-17 13:10:00,46.99,47.04,46.99,47.02,134382.0,28.0733,28.1032,28.0733,28.0913,134382.0
2015-06-17 13:15:00,47.02,47.02,46.99,46.99,118536.0,28.0913,28.0913,28.0733,28.0733,118536.0
2015-06-17 13:20:00,46.99,47.0,46.97,46.98,122418.0,28.0733,28.0793,28.0614,28.0674,122418.0
2015-06-17 13:25:00,46.99,46.99,46.95,46.98,193951.0,28.0733,28.0733,28.0494,28.0674,193951.0
2015-06-17 13:30:00,46.98,47.0,46.96,47.0,125134.0,28.0674,28.0793,28.0554,28.0793,125134.0
2015-06-17 13:35:00,47.0,47.02,46.99,47.01,123555.0,28.0793,28.0913,28.0733,28.0853,123555.0
2015-06-17 13:40:00,47.01,47.01,46.95,46.95,105839.0,28.0853,28.0853,28.0494,28.0494,105839.0
2015-06-17 13:45:00,46.96,47.0,46.94,46.99,178374.0,28.0554,28.0793,28.0435,28.0733,178374.0
2015-06-17 13:50:00,46.99,47.04,46.98,47.03,92460.0,28.0733,28.1032,28.0674,28.0972,92460.0
2015-06-17 13:55:00,47.02,47.03,47.0,47.02,122246.0,28.0913,28.0972,28.0793,28.0913,122246.0
2015-06-17 14:00:00,47.01,47.21,46.9,47.13,634026.0,28.0853,28.2048,28.0196,28.157,634026.0
2015-06-17 14:05:00,47.14,47.17,47.07,47.12,258203.0,28.1629,28.1809,28.1211,28.151,258203.0
2015-06-17 14:10:00,47.11,47.17,47.09,47.15,340677.0,28.145,28.1809,28.1331,28.1689,340677.0
2015-06-17 14:15:00,47.16,47.23,47.12,47.18,494374.0,28.1749,28.2167,28.151,28.1868,494374.0
2015-06-17 14:20:00,47.17,47.19,47.06,47.08,245756.0,28.1809,28.1928,28.1152,28.1271,245756.0
2015-06-17 14:25:00,47.08,47.15,47.07,47.13,144313.0,28.1271,28.1689,28.1211,28.157,144313.0
2015-06-17 14:30:00,47.1,47.19,47.1,47.18,176591.0,28.1391,28.1928,28.1391,28.1868,176591.0
2015-06-17 14:35:00,47.17,47.24,47.13,47.23,139627.0,28.1809,28.2227,28.157,28.2167,139627.0
2015-06-17 14:40:00,47.23,47.32,47.21,47.28,276179.0,28.2167,28.2705,28.2048,28.2466,276179.0
2015-06-17 14:45:00,47.28,47.32,47.26,47.26,205155.0,28.2466,28.2705,28.2346,28.2346,205155.0
2015-06-17 14:50:00,47.26,47.3,47.25,47.29,116728.0,28.2346,28.2585,28.2287,28.2526,116728.0
2015-06-17 14:55:00,47.29,47.29,47.23,47.24,145546.0,28.2526,28.2526,28.2167,28.2227,145546.0
2015-06-17 15:00:00,47.24,47.26,47.2,47.22,145229.0,28.2227,28.2346,28.1988,28.2107,145229.0
2015-06-17 15:05:00,47.22,47.23,47.18,47.18,164172.0,28.2107,28.2167,28.1868,28.1868,164172.0
2015-06-17 15:10:00,47.18,47.21,47.17,47.17,210561.0,28.1868,28.2048,28.1809,28.1809,210561.0
2015-06-17 15:15:00,47.17,47.26,47.17,47.24,162820.0,28.1809,28.2346,28.1809,28.2227,162820.0
2015-06-17 15:20:00,47.23,47.29,47.23,47.26,197460.0,28.2167,28.2526,28.2167,28.2346,197460.0
2015-06-17 15:25:00,47.26,47.29,47.25,47.27,113771.0,28.2346,28.2526,28.2287,28.2406,113771.0
2015-06-17 15:30:00,47.27,47.3,47.23,47.25,192778.0,28.2406,28.2585,28.2167,28.2287,192778.0
2015-06-17 15:35:00,47.26,47.28,47.24,47.27,195057.0,28.2346,28.2466,28.2227,28.2406,195057.0
2015-06-17 15:40:00,47.27,47.27,47.22,47.24,159342.0,28.2406,28.2406,28.2107,28.2227,159342.0
2015-06-17 15:45:00,47.24,47.25,47.18,47.21,227160.0,28.2227,28.2287,28.1868,28.2048,227160.0
2015-06-17 15:50:00,47.2,47.26,47.2,47.25,399598.0,28.1988,28.2346,28.1988,28.2287,399598.0
2015-06-17 15:55:00,47.25,47.27,47.17,47.25,1724630.0,28.2287,28.2406,28.1809,28.2287,1724630.0
2015-06-18 09:30:00,47.42,47.53,47.39,47.43,496136.0,28.3302,28.3959,28.3123,28.3362,496136.0
2015-06-18 09:35:00,47.43,47.5,47.41,47.5,146998.0,28.3362,28.378,28.3243,28.378,146998.0
2015-06-18 09:40:00,47.5,47.53,47.47,47.53,152005.0,28.378,28.3959,28.3601,28.3959,152005.0
2015-06-18 09:45:00,47.53,47.64,47.51,47.6,211459.0,28.3959,28.4617,28.384,28.4378,211459.0
2015-06-18 09:50:00,47.6,47.64,47.55,47.56,163850.0,28.4378,28.4617,28.4079,28.4139,163850.0
2015-06-18 09:55:00,47.57,47.62,47.55,47.59,174550.0,28.4198,28.4497,28.4079,28.4318,174550.0
2015-06-18 10:00:00,47.58,47.62,47.55,47.62,192967.0,28.4258,28.4497,28.4079,28.4497,192967.0
2015-06-18 10:05:00,47.61,47.65,47.58,47.59,239210.0,28.4437,28.4676,28.4258,28.4318,239210.0
2015-06-18 10:10:00,47.58,47.6,47.48,47.5,181301.0,28.4258,28.4378,28.3661,28.378,181301.0
2015-06-18 10:15:00,47.5,47.52,47.49,47.52,279886.0,28.378,28.39,28.372,28.39,279886.0
2015-06-18 10:20:00,47.52,47.53,47.5,47.52,163628.0,28.39,28.3959,28.378,28.39,163628.0
2015-06-18 10:25:00,47.52,47.6,47.51,47.54,341031.0,28.39,28.4378,28.384,28.4019,341031.0
2015-06-18 10:30:00,47.53,47.56,47.5,47.54,136184.0,28.3959,28.4139,28.378,28.4019,136184.0
2015-06-18 10:35:00,47.53,47.57,47.51,47.52,119874.0,28.3959,28.4198,28.384,28.39,119874.0
2015-06-18 10:40:00,47.53,47.62,47.51,47.59,110441.0,28.3959,28.4497,28.384,28.4318,110441.0
2015-06-18 10:45:00,47.59,47.64,47.58,47.61,214163.0,28.4318,28.4617,28.4258,28.4437,214163.0
2015-06-18 10:50:00,47.6,47.66,47.6,47.63,129330.0,28.4378,28.4736,28.4378,28.4557,129330.0
2015-06-18 10:55:00,47.63,47.69,47.62,47.68,99281.0,28.4557,28.4915,28.4497,28.4856,99281.0
2015-06-18 11:00:00,47.67,47.7,47.65,47.68,311009.0,28.4796,28.4975,28.4676,28.4856,311009.0
2015-06-18 11:05:00,47.67,47.74,47.64,47.73,173565.0,28.4796,28.5214,28.4617,28.5154,173565.0
2015-06-18 11:10:00,47.73,47.79,47.72,47.79,152436.0,28.5154,28.5513,28.5095,28.5513,152436.0
2015-06-18 11:15:00,47.79,47.8,47.69,47.71,98146.0,28.5513,28.5573,28.4915,28.5035,98146.0
2015-06-18 11:20:00,47.7,47.78,47.7,47.78,124342.0,28.4975,28.5453,28.4975,28.5453,124342.0
2015-06-18 11:25:00,47.78,47.78,47.72,47.75,169532.0,28.5453,28.5453,28.5095,28.5274,169532.0
2015-06-18 11:30:00,47.76,47.79,47.71,47.77,161495.0,28.5334,28.5513,28.5035,28.5393,161495.0
2015-06-18 11:35:00,47.77,47.77,47.74,47.76,74877.0,28.5393,28.5393,28.5214,28.5334,74877.0
2015-06-18 11:40:00,47.76,47.84,47.75,47.76,147199.0,28.5334,28.5812,28.5274,28.5334,147199.0
2015-06-18 11:45:00,47.75,47.81,47.75,47.79,97619.0,28.5274,28.5632,28.5274,28.5513,97619.0
2015-06-18 11:50:00,47.79,47.83,47.78,47.8,140845.0,28.5513,28.5752,28.5453,28.5573,140845.0
2015-06-18 11:55:00,47.81,47.82,47.79,47.82,105912.0,28.5632,28.5692,28.5513,28.5692,105912.0
2015-06-18 12:00:00,47.82,47.84,47.81,47.82,120165.0,28.5692,28.5812,28.5632,28.5692,120165.0
2015-06-18 12:05:00,47.81,47.82,47.76,47.77,86415.0,28.5632,28.5692,28.5334,28.5393,86415.0
2015-06-18 12:10:00,47.77,47.77,47.73,47.75,153076.0,28.5393,28.5393,28.5154,28.5274,153076.0
2015-06-18 12:15:00,47.75,47.78,47.73,47.77,117321.0,28.5274,28.5453,28.5154,28.5393,117321.0
2015-06-18 12:20:00,47.77,47.89,47.76,47.87,172898.0,28.5393,28.611,28.5334,28.5991,172898.0
2015-06-18 12:25:00,47.88,47.88,47.8,47.82,69093.0,28.605,28.605,28.5573,28.5692,69093.0
2015-06-18 12:30:00,47.81,47.92,47.81,47.89,227320.0,28.5632,28.6289,28.5632,28.611,227320.0
2015-06-18 12:35:00,47.89,47.9,47.8,47.83,107042.0,28.611,28.617,28.5573,28.5752,107042.0
2015-06-18 12:40:00,47.83,47.84,47.76,47.82,119886.0,28.5752,28.5812,28.5334,28.5692,119886.0
2015-06-18 12:45:00,47.82,47.82,47.75,47.75,83060.0,28.5692,28.5692,28.5274,28.5274,83060.0
2015-06-18 12:50:00,47.75,47.78,47.74,47.76,102874.0,28.5274,28.5453,28.5214,28.5334,102874.0
2015-06-18 12:55:00,47.75,47.76,47.71,47.72,101540.0,28.5274,28.5334,28.5035,28.5095,101540.0
2015-06-18 13:00:00,47.72,47.76,47.71,47.76,87475.0,28.5095,28.5334,28.5035,28.5334,87475.0
2015-06-18 13:05:00,47.75,47.76,47.69,47.69,105987.0,28.5274,28.5334,28.4915,28.4915,105987.0
2015-06-18 13:10:00,47.69,47.7,47.62,47.66,265508.0,28.4915,28.4975,28.4497,28.4736,265508.0
2015-06-18 13:15:00,47.66,47.66,47.64,47.65,64926.0,28.4736,28.4736,28.4617,28.4676,64926.0
2015-06-18 13:20:00,47.66,47.69,47.63,47.69,133224.0,28.4736,28.4915,28.4557,28.4915,133224.0
2015-06-18 13:25:00,47.69,47.69,47.64,47.67,78686.0,28.4915,28.4915,28.4617,28.4796,78686.0
2015-06-18 13:30:00,47.66,47.69,47.65,47.69,94885.0,28.4736,28.4915,28.4676,28.4915,94885.0
2015-06-18 13:35:00,47.68,47.71,47.68,47.7,72753.0,28.4856,28.5035,28.4856,28.4975,72753.0
2015-06-18 13:40:00,47.7,47.72,47.65,47.68,127620.0,28.4975,28.5095,28.4676,28.4856,127620.0
2015-06-18 13:45:00,47.68,47.71,47.67,47.7,109019.0,28.4856,28.5035,28.4796,28.4975,109019.0
2015-06-18 13:50:00,47.7,47.73,47.69,47.73,133079.0,28.4975,28.5154,28.4915,28.5154,133079.0
2015-06-18 13:55:00,47.72,47.75,47.71,47.72,116964.0,28.5095,28.5274,28.5035,28.5095,116964.0
2015-06-18 14:00:00,47.71,47.73,47.69,47.73,83747.0,28.5035,28.5154,28.4915,28.5154,83747.0
2015-06-18 14:05:00,47.73,47.74,47.72,47.73,68652.0,28.5154,28.5214,28.5095,28.5154,68652.0
2015-06-18 14:10:00,47.72,47.73,47.71,47.72,67989.0,28.5095,28.5154,28.5035,28.5095,67989.0
2015-06-18 14:15:00,47.71,47.72,47.71,47.71,48038.0,28.5035,28.5095,28.5035,28.5035,48038.0
2015-06-18 14:20:00,47.72,47.79,47.71,47.75,139197.0,28.5095,28.5513,28.5035,28.5274,139197.0
2015-06-18 14:25:00,47.75,47.76,47.7,47.7,94570.0,28.5274,28.5334,28.4975,28.4975,94570.0
2015-06-18 14:30:00,47.7,47.74,47.7,47.73,114662.0,28.4975,28.5214,28.4975,28.5154,114662.0
2015-06-18 14:35:00,47.74,47.75,47.71,47.75,115596.0,28.5214,28.5274,28.5035,28.5274,115596.0
2015-06-18 14:40:00,47.74,47.77,47.72,47.77,141897.0,28.5214,28.5393,28.5095,28.5393,141897.0
2015-06-18 14:45:00,47.77,47.77,47.74,47.75,62715.0,28.5393,28.5393,28.5214,28.5274,62715.0
2015-06-18 14:50:00,47.76,47.8,47.75,47.76,102789.0,28.5334,28.5573,28.5274,28.5334,102789.0
2015-06-18 14:55:00,47.75,47.76,47.74,47.76,117259.0,28.5274,28.5334,28.5214,28.5334,117259.0
2015-06-18 15:00:00,47.76,47.77,47.74,47.75,87579.0,28.5334,28.5393,28.5214,28.5274,87579.0
2015-06-18 15:05:00,47.74,47.77,47.72,47.73,138758.0,28.5214,28.5393,28.5095,28.5154,138758.0
2015-06-18 15:10:00,47.73,47.74,47.71,47.71,108268.0,28.5154,28.5214,28.5035,28.5035,108268.0
2015-06-18 15:15:00,47.72,47.76,47.7,47.75,175804.0,28.5095,28.5334,28.4975,28.5274,175804.0
2015-06-18 15:20:00,47.75,47.78,47.72,47.78,177345.0,28.5274,28.5453,28.5095,28.5453,177345.0
2015-06-18 15:25:00,47.78,47.8,47.75,47.8,219211.0,28.5453,28.5573,28.5274,28.5573,219211.0
2015-06-18 15:30:00,47.8,47.8,47.76,47.78,237544.0,28.5573,28.5573,28.5334,28.5453,237544.0
2015-06-18 15:35:00,47.79,47.79,47.71,47.71,259913.0,28.5513,28.5513,28.5035,28.5035,259913.0
2015-06-18 15:40:00,47.72,47.78,47.71,47.76,265995.0,28.5095,28.5453,28.5035,28.5334,265995.0
2015-06-18 15:45:00,47.76,47.78,47.74,47.76,320692.0,28.5334,28.5453,28.5214,28.5334,320692.0
2015-06-18 15:50:00,47.76,47.76,47.73,47.75,393888.0,28.5334,28.5334,28.5154,28.5274,393888.0
2015-06-18 15:55:00,47.74,47.77,47.71,47.75,1081759.0,28.5214,28.5393,28.5035,28.5274,1081759.0
2015-06-19 09:30:00,47.65,47.69,47.39,47.47,4246703.0,28.4676,28.4915,28.3123,28.3601,4246703.0
2015-06-19 09:35:00,47.48,47.55,47.48,47.52,271818.0,28.3661,28.4079,28.3661,28.39,271818.0
2015-06-19 09:40:00,47.51,47.54,47.49,47.54,216198.0,28.384,28.4019,28.372,28.4019,216198.0
2015-06-19 09:45:00,47.52,47.53,47.5,47.5,210774.0,28.39,28.3959,28.378,28.378,210774.0
2015-06-19 09:50:00,47.5,47.58,47.5,47.55,164063.0,28.378,28.4258,28.378,28.4079,164063.0
2015-06-19 09:55:00,47.55,47.62,47.55,47.58,187419.0,28.4079,28.4497,28.4079,28.4258,187419.0
2015-06-19 10:00:00,47.59,47.65,47.57,47.64,150785.0,28.4318,28.4676,28.4198,28.4617,150785.0
2015-06-19 10:05:00,47.64,47.68,47.63,47.67,116111.0,28.4617,28.4856,28.4557,28.4796,116111.0
2015-06-19 10:10:00,47.66,47.67,47.62,47.62,105110.0,28.4736,28.4796,28.4497,28.4497,105110.0
2015-06-19 10:15:00,47.63,47.7,47.61,47.67,92952.0,28.4557,28.4975,28.4437,28.4796,92952.0
2015-06-19 10:20:00,47.66,47.67,47.64,47.64,51414.0,28.4736,28.4796,28.4617,28.4617,51414.0
2015-06-19 10:25:00,47.65,47.65,47.62,47.62,57267.0,28.4676,28.4676,28.4497,28.4497,57267.0
2015-06-19 10:30:00,47.62,47.67,47.62,47.65,142812.0,28.4497,28.4796,28.4497,28.4676,142812.0
2015-06-19 10:35:00,47.64,47.71,47.64,47.66,111659.0,28.4617,28.5035,28.4617,28.4736,111659.0
2015-06-19 10:40:00,47.66,47.69,47.65,47.67,76017.0,28.4736,28.4915,28.4676,28.4796,76017.0
2015-06-19 10:45:00,47.67,47.68,47.66,47.68,77073.0,28.4796,28.4856,28.4736,28.4856,77073.0
2015-06-19 10:50:00,47.68,47.69,47.64,47.64,78332.0,28.4856,28.4915,28.4617,28.4617,78332.0
2015-06-19 10:55:00,47.65,47.65,47.59,47.59,124097.0,28.4676,28.4676,28.4318,28.4318,124097.0
2015-06-19 11:00:00,47.6,47.6,47.54,47.54,99240.0,28.4378,28.4378,28.4019,28.4019,99240.0
2015-06-19 11:05:00,47.54,47.54,47.51,47.51,133924.0,28.4019,28.4019,28.384,28.384,133924.0
2015-06-19 11:10:00,47.51,47.54,47.5,47.53,163206.0,28.384,28.4019,28.378,28.3959,163206.0
2015-06-19 11:15:00,47.53,47.54,47.52,47.54,87319.0,28.3959,28.4019,28.39,28.4019,87319.0
2015-06-19 11:20:00,47.54,47.58,47.53,47.58,94782.0,28.4019,28.4258,28.3959,28.4258,94782.0
2015-06-19 11:25:00,47.58,47.6,47.58,47.59,86114.0,28.4258,28.4378,28.4258,28.4318,86114.0
2015-06-19 11:30:00,47.59,47.61,47.59,47.6,137713.0,28.4318,28.4437,28.4318,28.4378,137713.0
2015-06-19 11:35:00,47.59,47.61,47.58,47.59,102230.0,28.4318,28.4437,28.4258,28.4318,102230.0
2015-06-19 11:40:00,47.59,47.6,47.58,47.58,72206.0,28.4318,28.4378,28.4258,28.4258,72206.0
2015-06-19 11:45:00,47.58,47.61,47.57,47.59,142156.0,28.4258,28.4437,28.4198,28.4318,142156.0
2015-06-19 11:50:00,47.59,47.6,47.58,47.6,84030.0,28.4318,28.4378,28.4258,28.4378,84030.0
2015-06-19 11:55:00,47.6,47.6,47.57,47.59,55835.0,28.4378,28.4378,28.4198,28.4318,55835.0
2015-06-19 12:00:00,47.58,47.59,47.57,47.57,30536.0,28.4258,28.4318,28.4198,28.4198,30536.0
2015-06-19 12:05:00,47.57,47.59,47.54,47.57,113977.0,28.4198,28.4318,28.4019,28.4198,113977.0
2015-06-19 12:10:00,47.56,47.61,47.56,47.6,79736.0,28.4139,28.4437,28.4139,28.4378,79736.0
2015-06-19 12:15:00,47.6,47.6,47.58,47.58,16172.0,28.4378,28.4378,28.4258,28.4258,16172.0
2015-06-19 12:20:00,47.59,47.59,47.55,47.55,64145.0,28.4318,28.4318,28.4079,28.4079,64145.0
2015-06-19 12:25:00,47.55,47.56,47.54,47.54,58792.0,28.4079,28.4139,28.4019,28.4019,58792.0
2015-06-19 12:30:00,47.54,47.56,47.53,47.56,73060.0,28.4019,28.4139,28.3959,28.4139,73060.0
2015-06-19 12:35:00,47.57,47.58,47.55,47.56,34657.0,28.4198,28.4258,28.4079,28.4139,34657.0
2015-06-19 12:40:00,47.55,47.56,47.54,47.55,37074.0,28.4079,28.4139,28.4019,28.4079,37074.0
2015-06-19 12:45:00,47.54,47.55,47.53,47.53,89928.0,28.4019,28.4079,28.3959,28.3959,89928.0
2015-06-19 12:50:00,47.54,47.54,47.52,47.53,41102.0,28.4019,28.4019,28.39,28.3959,41102.0
2015-06-19 12:55:00,47.52,47.53,47.5,47.53,86737.0,28.39,28.3959,28.378,28.3959,86737.0
2015-06-19 13:00:00,47.53,47.55,47.52,47.54,93475.0,28.3959,28.4079,28.39,28.4019,93475.0
2015-06-19 13:05:00,47.54,47.55,47.52,47.52,48944.0,28.4019,28.4079,28.39,28.39,48944.0
2015-06-19 13:10:00,47.52,47.54,47.51,47.53,91511.0,28.39,28.4019,28.384,28.3959,91511.0
2015-06-19 13:15:00,47.54,47.55,47.52,47.55,71580.0,28.4019,28.4079,28.39,28.4079,71580.0
2015-06-19 13:20:00,47.55,47.55,47.54,47.55,31618.0,28.4079,28.4079,28.4019,28.4079,31618.0
2015-06-19 13:25:00,47.55,47.55,47.53,47.53,43420.0,28.4079,28.4079,28.3959,28.3959,43420.0
2015-06-19 13:30:00,47.53,47.56,47.53,47.56,57066.0,28.3959,28.4139,28.3959,28.4139,57066.0
2015-06-19 13:35:00,47.55,47.57,47.53,47.53,72614.0,28.4079,28.4198,28.3959,28.3959,72614.0
2015-06-19 13:40:00,47.54,47.54,47.52,47.53,58167.0,28.4019,28.4019,28.39,28.3959,58167.0
2015-06-19 13:45:00,47.53,47.53,47.52,47.53,33961.0,28.3959,28.3959,28.39,28.3959,33961.0
2015-06-19 13:50:00,47.52,47.53,47.51,47.53,65947.0,28.39,28.3959,28.384,28.3959,65947.0
2015-06-19 13:55:00,47.52,47.53,47.5,47.51,69042.0,28.39,28.3959,28.378,28.384,69042.0
2015-06-19 14:00:00,47.51,47.52,47.49,47.5,102313.0,28.384,28.39,28.372,28.378,102313.0
2015-06-19 14:05:00,47.51,47.52,47.5,47.5,40012.0,28.384,28.39,28.378,28.378,40012.0
2015-06-19 14:10:00,47.51,47.51,47.49,47.5,65515.0,28.384,28.384,28.372,28.378,65515.0
2015-06-19 14:15:00,47.51,47.51,47.46,47.47,116878.0,28.384,28.384,28.3541,28.3601,116878.0
2015-06-19 14:20:00,47.46,47.47,47.38,47.39,220837.0,28.3541,28.3601,28.3063,28.3123,220837.0
2015-06-19 14:25:00,47.4,47.45,47.38,47.45,110401.0,28.3183,28.3482,28.3063,28.3482,110401.0
2015-06-19 14:30:00,47.45,47.45,47.41,47.41,105542.0,28.3482,28.3482,28.3243,28.3243,105542.0
2015-06-19 14:35:00,47.41,47.42,47.41,47.41,50722.0,28.3243,28.3302,28.3243,28.3243,50722.0
2015-06-19 14:40:00,47.41,47.42,47.39,47.4,141077.0,28.3243,28.3302,28.3123,28.3183,141077.0
2015-06-19 14:45:00,47.39,47.4,47.39,47.4,35437.0,28.3123,28.3183,28.3123,28.3183,35437.0
2015-06-19 14:50:00,47.4,47.4,47.37,47.4,128113.0,28.3183,28.3183,28.3004,28.3183,128113.0
2015-06-19 14:55:00,47.4,47.42,47.39,47.42,108889.0,28.3183,28.3302,28.3123,28.3302,108889.0
2015-06-19 15:00:00,47.42,47.43,47.4,47.43,113097.0,28.3302,28.3362,28.3183,28.3362,113097.0
2015-06-19 15:05:00,47.42,47.47,47.42,47.47,196437.0,28.3302,28.3601,28.3302,28.3601,196437.0
2015-06-19 15:10:00,47.47,47.47,47.44,47.45,92710.0,28.3601,28.3601,28.3422,28.3482,92710.0
2015-06-19 15:15:00,47.44,47.45,47.39,47.41,129083.0,28.3422,28.3482,28.3123,28.3243,129083.0
2015-06-19 15:20:00,47.41,47.43,47.4,47.41,163981.0,28.3243,28.3362,28.3183,28.3243,163981.0
2015-06-19 15:25:00,47.41,47.41,47.38,47.39,202254.0,28.3243,28.3243,28.3063,28.3123,202254.0
2015-06-19 15:30:00,47.38,47.46,47.38,47.44,318169.0,28.3063,28.3541,28.3063,28.3422,318169.0
2015-06-19 15:35:00,47.44,47.45,47.42,47.45,195431.0,28.3422,28.3482,28.3302,28.3482,195431.0
2015-06-19 15:40:00,47.45,47.49,47.45,47.49,209598.0,28.3482,28.372,28.3482,28.372,209598.0
2015-06-19 15:45:00,47.49,47.51,47.48,47.5,525588.0,28.372,28.384,28.3661,28.378,525588.0
2015-06-19 15:50:00,47.49,47.51,47.48,47.49,440613.0,28.372,28.384,28.3661,28.372,440613.0
2015-06-19 15:55:00,47.5,47.53,47.44,47.45,1642879.0,28.378,28.3959,28.3422,28.3482,1642879.0
2015-06-22 09:30:00,47.63,47.76,47.63,47.72,361037.0,28.4557,28.5334,28.4557,28.5095,361037.0
2015-06-22 09:35:00,47.72,47.75,47.54,47.58,197431.0,28.5095,28.5274,28.4019,28.4258,197431.0
2015-06-22 09:40:00,47.59,47.68,47.53,47.68,186855.0,28.4318,28.4856,28.3959,28.4856,186855.0
2015-06-22 09:45:00,47.68,47.69,47.57,47.61,101024.0,28.4856,28.4915,28.4198,28.4437,101024.0
2015-06-22 09:50:00,47.61,47.63,47.57,47.58,104505.0,28.4437,28.4557,28.4198,28.4258,104505.0
2015-06-22 09:55:00,47.58,47.78,47.58,47.76,176981.0,28.4258,28.5453,28.4258,28.5334,176981.0
2015-06-22 10:00:00,47.74,47.75,47.64,47.65,229493.0,28.5214,28.5274,28.4617,28.4676,229493.0
2015-06-22 10:05:00,47.64,47.72,47.63,47.69,89588.0,28.4617,28.5095,28.4557,28.4915,89588.0
2015-06-22 10:10:00,47.69,47.69,47.65,47.66,80259.0,28.4915,28.4915,28.4676,28.4736,80259.0
2015-06-22 10:15:00,47.66,47.69,47.66,47.68,58053.0,28.4736,28.4915,28.4736,28.4856,58053.0
2015-06-22 10:20:00,47.68,47.69,47.63,47.65,91015.0,28.4856,28.4915,28.4557,28.4676,91015.0
2015-06-22 10:25:00,47.65,47.69,47.64,47.67,59713.0,28.4676,28.4915,28.4617,28.4796,59713.0
2015-06-22 10:30:00,47.67,47.68,47.66,47.66,50150.0,28.4796,28.4856,28.4736,28.4736,50150.0
2015-06-22 10:35:00,47.67,47.68,47.66,47.66,65717.0,28.4796,28.4856,28.4736,28.4736,65717.0
2015-06-22 10:40:00,47.67,47.71,47.66,47.69,166289.0,28.4796,28.5035,28.4736,28.4915,166289.0
2015-06-22 10:45:00,47.69,47.71,47.65,47.67,145499.0,28.4915,28.5035,28.4676,28.4796,145499.0
2015-06-22 10:50:00,47.67,47.68,47.64,47.67,78401.0,28.4796,28.4856,28.4617,28.4796,78401.0
2015-06-22 10:55:00,47.66,47.7,47.66,47.69,91541.0,28.4736,28.4975,28.4736,28.4915,91541.0
2015-06-22 11:00:00,47.68,47.68,47.65,47.68,80473.0,28.4856,28.4856,28.4676,28.4856,80473.0
2015-06-22 11:05:00,47.68,47.7,47.67,47.69,49065.0,28.4856,28.4975,28.4796,28.4915,49065.0
2015-06-22 11:10:00,47.68,47.7,47.67,47.68,45431.0,28.4856,28.4975,28.4796,28.4856,45431.0
2015-06-22 11:15:00,47.67,47.7,47.67,47.68,54535.0,28.4796,28.4975,28.4796,28.4856,54535.0
2015-06-22 11:20:00,47.68,47.71,47.67,47.71,67583.0,28.4856,28.5035,28.4796,28.5035,67583.0
2015-06-22 11:25:00,47.7,47.71,47.69,47.71,49940.0,28.4975,28.5035,28.4915,28.5035,49940.0
2015-06-22 11:30:00,47.71,47.72,47.68,47.69,62353.0,28.5035,28.5095,28.4856,28.4915,62353.0
2015-06-22 11:35:00,47.7,47.74,47.69,47.73,44670.0,28.4975,28.5214,28.4915,28.5154,44670.0
2015-06-22 11:40:00,47.74,47.74,47.67,47.68,65122.0,28.5214,28.5214,28.4796,28.4856,65122.0
2015-06-22 11:45:00,47.69,47.7,47.66,47.66,45366.0,28.4915,28.4975,28.4736,28.4736,45366.0
2015-06-22 11:50:00,47.66,47.67,47.64,47.65,67646.0,28.4736,28.4796,28.4617,28.4676,67646.0
2015-06-22 11:55:00,47.65,47.66,47.6,47.61,55685.0,28.4676,28.4736,28.4378,28.4437,55685.0
2015-06-22 12:00:00,47.62,47.62,47.58,47.61,100901.0,28.4497,28.4497,28.4258,28.4437,100901.0
2015-06-22 12:05:00,47.61,47.61,47.58,47.59,53761.0,28.4437,28.4437,28.4258,28.4318,53761.0
2015-06-22 12:10:00,47.59,47.6,47.57,47.58,84523.0,28.4318,28.4378,28.4198,28.4258,84523.0
2015-06-22 12:15:00,47.59,47.63,47.58,47.6,52341.0,28.4318,28.4557,28.4258,28.4378,52341.0
2015-06-22 12:20:00,47.6,47.62,47.54,47.55,105154.0,28.4378,28.4497,28.4019,28.4079,105154.0
2015-06-22 12:25:00,47.55,47.55,47.47,47.47,102650.0,28.4079,28.4079,28.3601,28.3601,102650.0
2015-06-22 12:30:00,47.47,47.49,47.44,47.44,93851.0,28.3601,28.372,28.3422,28.3422,93851.0
2015-06-22 12:35:00,47.44,47.45,47.41,47.42,111690.0,28.3422,28.3482,28.3243,28.3302,111690.0
2015-06-22 12:40:00,47.43,47.5,47.42,47.5,92826.0,28.3362,28.378,28.3302,28.378,92826.0
2015-06-22 12:45:00,47.5,47.53,47.49,47.52,97123.0,28.378,28.3959,28.372,28.39,97123.0
2015-06-22 12:50:00,47.52,47.56,47.52,47.56,167292.0,28.39,28.4139,28.39,28.4139,167292.0
2015-06-22 12:55:00,47.55,47.56,47.53,47.55,57739.0,28.4079,28.4139,28.3959,28.4079,57739.0
2015-06-22 13:00:00,47.55,47.56,47.53,47.54,28467.0,28.4079,28.4139,28.3959,28.4019,28467.0
2015-06-22 13:05:00,47.55,47.55,47.51,47.52,78373.0,28.4079,28.4079,28.384,28.39,78373.0
2015-06-22 13:10:00,47.53,47.53,47.52,47.52,33818.0,28.3959,28.3959,28.39,28.39,33818.0
2015-06-22 13:15:00,47.53,47.56,47.52,47.56,49790.0,28.3959,28.4139,28.39,28.4139,49790.0
2015-06-22 13:20:00,47.56,47.58,47.55,47.58,46880.0,28.4139,28.4258,28.4079,28.4258,46880.0
2015-06-22 13:25:00,47.58,47.58,47.55,47.56,58424.0,28.4258,28.4258,28.4079,28.4139,58424.0
2015-06-22 13:30:00,47.56,47.57,47.55,47.57,37484.0,28.4139,28.4198,28.4079,28.4198,37484.0
2015-06-22 13:35:00,47.58,47.58,47.56,47.56,29895.0,28.4258,28.4258,28.4139,28.4139,29895.0
2015-06-22 13:40:00,47.57,47.57,47.55,47.56,46269.0,28.4198,28.4198,28.4079,28.4139,46269.0
2015-06-22 13:45:00,47.56,47.57,47.55,47.56,28699.0,28.4139,28.4198,28.4079,28.4139,28699.0
2015-06-22 13:50:00,47.57,47.59,47.56,47.59,62367.0,28.4198,28.4318,28.4139,28.4318,62367.0
2015-06-22 13:55:00,47.58,47.6,47.57,47.6,46355.0,28.4258,28.4378,28.4198,28.4378,46355.0
2015-06-22 14:00:00,47.6,47.61,47.58,47.58,107246.0,28.4378,28.4437,28.4258,28.4258,107246.0
2015-06-22 14:05:00,47.58,47.6,47.58,47.6,39070.0,28.4258,28.4378,28.4258,28.4378,39070.0
2015-06-22 14:10:00,47.59,47.6,47.58,47.59,59321.0,28.4318,28.4378,28.4258,28.4318,59321.0
2015-06-22 14:15:00,47.59,47.59,47.57,47.58,52896.0,28.4318,28.4318,28.4198,28.4258,52896.0
2015-06-22 14:20:00,47.57,47.59,47.56,47.58,53767.0,28.4198,28.4318,28.4139,28.4258,53767.0
2015-06-22 14:25:00,47.57,47.58,47.56,47.57,33082.0,28.4198,28.4258,28.4139,28.4198,33082.0
2015-06-22 14:30:00,47.57,47.57,47.55,47.56,68553.0,28.4198,28.4198,28.4079,28.4139,68553.0
2015-06-22 14:35:00,47.57,47.6,47.56,47.59,49929.0,28.4198,28.4378,28.4139,28.4318,49929.0
2015-06-22 14:40:00,47.59,47.59,47.57,47.58,86266.0,28.4318,28.4318,28.4198,28.4258,86266.0
2015-06-22 14:45:00,47.59,47.59,47.54,47.55,79986.0,28.4318,28.4318,28.4019,28.4079,79986.0
2015-06-22 14:50:00,47.55,47.59,47.54,47.58,74907.0,28.4079,28.4318,28.4019,28.4258,74907.0
2015-06-22 14:55:00,47.58,47.59,47.56,47.58,92354.0,28.4258,28.4318,28.4139,28.4258,92354.0
2015-06-22 15:00:00,47.58,47.58,47.55,47.57,52337.0,28.4258,28.4258,28.4079,28.4198,52337.0
2015-06-22 15:05:00,47.56,47.59,47.56,47.57,63515.0,28.4139,28.4318,28.4139,28.4198,63515.0
2015-06-22 15:10:00,47.57,47.59,47.56,47.59,73791.0,28.4198,28.4318,28.4139,28.4318,73791.0
2015-06-22 15:15:00,47.59,47.59,47.55,47.55,65008.0,28.4318,28.4318,28.4079,28.4079,65008.0
2015-06-22 15:20:00,47.55,47.58,47.55,47.57,89105.0,28.4079,28.4258,28.4079,28.4198,89105.0
2015-06-22 15:25:00,47.56,47.58,47.55,47.55,74800.0,28.4139,28.4258,28.4079,28.4079,74800.0
2015-06-22 15:30:00,47.56,47.57,47.55,47.55,78594.0,28.4139,28.4198,28.4079,28.4079,78594.0
2015-06-22 15:35:00,47.55,47.56,47.52,47.53,159365.0,28.4079,28.4139,28.39,28.3959,159365.0
2015-06-22 15:40:00,47.53,47.55,47.51,47.54,218748.0,28.3959,28.4079,28.384,28.4019,218748.0
2015-06-22 15:45:00,47.54,47.55,47.51,47.51,201027.0,28.4019,28.4079,28.384,28.384,201027.0
2015-06-22 15:50:00,47.51,47.53,47.5,47.5,177775.0,28.384,28.3959,28.378,28.378,177775.0
2015-06-22 15:55:00,47.5,47.55,47.48,47.54,464335.0,28.378,28.4079,28.3661,28.4019,464335.0
2015-06-23 09:30:00,47.86,47.97,47.72,47.83,531806.0,28.5931,28.6588,28.5095,28.5752,531806.0
2015-06-23 09:35:00,47.82,47.93,47.82,47.85,259180.0,28.5692,28.6349,28.5692,28.5871,259180.0
2015-06-23 09:40:00,47.86,47.98,47.85,47.98,331842.0,28.5931,28.6648,28.5871,28.6648,331842.0
2015-06-23 09:45:00,47.97,48.11,47.97,48.02,854251.0,28.6588,28.7425,28.6588,28.6887,854251.0
2015-06-23 09:50:00,48.02,48.05,47.99,48.01,165615.0,28.6887,28.7066,28.6708,28.6827,165615.0
2015-06-23 09:55:00,48.01,48.05,47.99,47.99,261597.0,28.6827,28.7066,28.6708,28.6708,261597.0
2015-06-23 10:00:00,47.99,47.99,47.83,47.99,426475.0,28.6708,28.6708,28.5752,28.6708,426475.0
2015-06-23 10:05:00,47.98,48.01,47.92,47.95,231462.0,28.6648,28.6827,28.6289,28.6469,231462.0
2015-06-23 10:10:00,47.95,47.95,47.89,47.91,338002.0,28.6469,28.6469,28.611,28.623,338002.0
2015-06-23 10:15:00,47.91,47.92,47.81,47.82,166956.0,28.623,28.6289,28.5632,28.5692,166956.0
2015-06-23 10:20:00,47.82,47.88,47.79,47.8,240250.0,28.5692,28.605,28.5513,28.5573,240250.0
2015-06-23 10:25:00,47.79,47.8,47.74,47.79,221712.0,28.5513,28.5573,28.5214,28.5513,221712.0
2015-06-23 10:30:00,47.79,47.81,47.76,47.78,154088.0,28.5513,28.5632,28.5334,28.5453,154088.0
2015-06-23 10:35:00,47.77,47.81,47.74,47.78,217213.0,28.5393,28.5632,28.5214,28.5453,217213.0
2015-06-23 10:40:00,47.77,47.78,47.71,47.76,148519.0,28.5393,28.5453,28.5035,28.5334,148519.0
2015-06-23 10:45:00,47.76,47.8,47.75,47.79,170397.0,28.5334,28.5573,28.5274,28.5513,170397.0
2015-06-23 10:50:00,47.79,47.85,47.75,47.85,178767.0,28.5513,28.5871,28.5274,28.5871,178767.0
2015-06-23 10:55:00,47.85,47.92,47.84,47.91,173672.0,28.5871,28.6289,28.5812,28.623,173672.0
2015-06-23 11:00:00,47.91,47.94,47.9,47.93,159330.0,28.623,28.6409,28.617,28.6349,159330.0
2015-06-23 11:05:00,47.92,48.01,47.92,48.01,173543.0,28.6289,28.6827,28.6289,28.6827,173543.0
2015-06-23 11:10:00,48.0,48.01,47.98,47.98,135607.0,28.6767,28.6827,28.6648,28.6648,135607.0
2015-06-23 11:15:00,47.99,48.01,47.95,47.98,257552.0,28.6708,28.6827,28.6469,28.6648,257552.0
2015-06-23 11:20:00,47.98,48.01,47.94,48.0,140169.0,28.6648,28.6827,28.6409,28.6767,140169.0
2015-06-23 11:25:00,48.01,48.01,47.95,47.96,137864.0,28.6827,28.6827,28.6469,28.6528,137864.0
2015-06-23 11:30:00,47.96,48.01,47.95,47.99,154777.0,28.6528,28.6827,28.6469,28.6708,154777.0
2015-06-23 11:35:00,48.0,48.03,47.96,47.96,105068.0,28.6767,28.6947,28.6528,28.6528,105068.0
2015-06-23 11:40:00,47.96,47.99,47.96,47.97,115070.0,28.6528,28.6708,28.6528,28.6588,115070.0
2015-06-23 11:45:00,47.98,47.98,47.93,47.96,125587.0,28.6648,28.6648,28.6349,28.6528,125587.0
2015-06-23 11:50:00,47.97,47.97,47.95,47.95,65276.0,28.6588,28.6588,28.6469,28.6469,65276.0
2015-06-23 11:55:00,47.95,47.96,47.94,47.95,44494.0,28.6469,28.6528,28.6409,28.6469,44494.0
2015-06-23 12:00:00,47.95,47.95,47.9,47.93,73307.0,28.6469,28.6469,28.617,28.6349,73307.0
2015-06-23 12:05:00,47.93,47.93,47.88,47.9,111581.0,28.6349,28.6349,28.605,28.617,111581.0
2015-06-23 12:10:00,47.89,47.89,47.84,47.87,105882.0,28.611,28.611,28.5812,28.5991,105882.0
2015-06-23 12:15:00,47.87,47.9,47.86,47.87,94387.0,28.5991,28.617,28.5931,28.5991,94387.0
2015-06-23 12:20:00,47.87,47.88,47.82,47.82,158451.0,28.5991,28.605,28.5692,28.5692,158451.0
2015-06-23 12:25:00,47.82,47.84,47.81,47.83,133773.0,28.5692,28.5812,28.5632,28.5752,133773.0
2015-06-23 12:30:00,47.84,47.88,47.83,47.86,72098.0,28.5812,28.605,28.5752,28.5931,72098.0
2015-06-23 12:35:00,47.86,47.88,47.83,47.84,108404.0,28.5931,28.605,28.5752,28.5812,108404.0
2015-06-23 12:40:00,47.84,47.87,47.8,47.8,91243.0,28.5812,28.5991,28.5573,28.5573,91243.0
2015-06-23 12:45:00,47.8,47.88,47.8,47.87,86143.0,28.5573,28.605,28.5573,28.5991,86143.0
2015-06-23 12:50:00,47.86,47.89,47.85,47.88,59265.0,28.5931,28.611,28.5871,28.605,59265.0
2015-06-23 12:55:00,47.89,47.91,47.86,47.88,69401.0,28.611,28.623,28.5931,28.605,69401.0
2015-06-23 13:00:00,47.89,47.92,47.88,47.91,64173.0,28.611,28.6289,28.605,28.623,64173.0
2015-06-23 13:05:00,47.9,47.91,47.86,47.87,107457.0,28.617,28.623,28.5931,28.5991,107457.0
2015-06-23 13:10:00,47.88,47.88,47.85,47.87,47835.0,28.605,28.605,28.5871,28.5991,47835.0
2015-06-23 13:15:00,47.88,47.88,47.87,47.88,37607.0,28.605,28.605,28.5991,28.605,37607.0
2015-06-23 13:20:00,47.88,47.89,47.87,47.89,66404.0,28.605,28.611,28.5991,28.611,66404.0
2015-06-23 13:25:00,47.89,47.89,47.84,47.84,118479.0,28.611,28.611,28.5812,28.5812,118479.0
2015-06-23 13:30:00,47.84,47.85,47.82,47.82,132690.0,28.5812,28.5871,28.5692,28.5692,132690.0
2015-06-23 13:35:00,47.83,47.83,47.8,47.81,168804.0,28.5752,28.5752,28.5573,28.5632,168804.0
2015-06-23 13:40:00,47.8,47.89,47.8,47.88,124874.0,28.5573,28.611,28.5573,28.605,124874.0
2015-06-23 13:45:00,47.88,47.89,47.85,47.88,53561.0,28.605,28.611,28.5871,28.605,53561.0
2015-06-23 13:50:00,47.87,47.89,47.87,47.89,83900.0,28.5991,28.611,28.5991,28.611,83900.0
2015-06-23 13:55:00,47.89,47.9,47.88,47.88,64283.0,28.611,28.617,28.605,28.605,64283.0
2015-06-23 14:00:00,47.89,47.89,47.86,47.87,95869.0,28.611,28.611,28.5931,28.5991,95869.0
2015-06-23 14:05:00,47.87,47.9,47.86,47.88,213935.0,28.5991,28.617,28.5931,28.605,213935.0
2015-06-23 14:10:00,47.88,47.89,47.85,47.89,89318.0,28.605,28.611,28.5871,28.611,89318.0
2015-06-23 14:15:00,47.89,47.92,47.87,47.88,92951.0,28.611,28.6289,28.5991,28.605,92951.0
2015-06-23 14:20:00,47.88,47.91,47.87,47.87,84798.0,28.605,28.623,28.5991,28.5991,84798.0
2015-06-23 14:25:00,47.88,47.9,47.85,47.88,116312.0,28.605,28.617,28.5871,28.605,116312.0
2015-06-23 14:30:00,47.89,47.9,47.88,47.9,50849.0,28.611,28.617,28.605,28.617,50849.0
2015-06-23 14:35:00,47.9,47.92,47.87,47.91,92399.0,28.617,28.6289,28.5991,28.623,92399.0
2015-06-23 14:40:00,47.91,47.97,47.91,47.96,105743.0,28.623,28.6588,28.623,28.6528,105743.0
2015-06-23 14:45:00,47.96,47.97,47.94,47.94,105177.0,28.6528,28.6588,28.6409,28.6409,105177.0
2015-06-23 14:50:00,47.94,47.97,47.94,47.95,102408.0,28.6409,28.6588,28.6409,28.6469,102408.0
2015-06-23 14:55:00,47.95,47.95,47.91,47.91,62904.0,28.6469,28.6469,28.623,28.623,62904.0
2015-06-23 15:00:00,47.91,47.92,47.88,47.89,60036.0,28.623,28.6289,28.605,28.611,60036.0
2015-06-23 15:05:00,47.88,47.88,47.85,47.86,131025.0,28.605,28.605,28.5871,28.5931,131025.0
2015-06-23 15:10:00,47.86,47.86,47.81,47.83,97015.0,28.5931,28.5931,28.5632,28.5752,97015.0
2015-06-23 15:15:00,47.83,47.85,47.82,47.83,99924.0,28.5752,28.5871,28.5692,28.5752,99924.0
2015-06-23 15:20:00,47.83,47.84,47.81,47.82,105474.0,28.5752,28.5812,28.5632,28.5692,105474.0
2015-06-23 15:25:00,47.82,47.83,47.8,47.83,178452.0,28.5692,28.5752,28.5573,28.5752,178452.0
2015-06-23 15:30:00,47.82,47.84,47.82,47.83,104179.0,28.5692,28.5812,28.5692,28.5752,104179.0
2015-06-23 15:35:00,47.83,47.84,47.8,47.82,179729.0,28.5752,28.5812,28.5573,28.5692,179729.0
2015-06-23 15:40:00,47.82,47.82,47.8,47.82,146387.0,28.5692,28.5692,28.5573,28.5692,146387.0
2015-06-23 15:45:00,47.81,47.85,47.8,47.83,263667.0,28.5632,28.5871,28.5573,28.5752,263667.0
2015-06-23 15:50:00,47.83,47.83,47.8,47.81,280634.0,28.5752,28.5752,28.5573,28.5632,280634.0
2015-06-23 15:55:00,47.8,47.81,47.76,47.77,745331.0,28.5573,28.5632,28.5334,28.5393,745331.0
2015-06-24 09:30:00,47.6,47.78,47.53,47.7,439941.0,28.4378,28.5453,28.3959,28.4975,439941.0
2015-06-24 09:35:00,47.71,47.73,47.6,47.61,193949.0,28.5035,28.5154,28.4378,28.4437,193949.0
2015-06-24 09:40:00,47.61,47.62,47.55,47.57,158208.0,28.4437,28.4497,28.4079,28.4198,158208.0
2015-06-24 09:45:00,47.56,47.57,47.52,47.55,120581.0,28.4139,28.4198,28.39,28.4079,120581.0
2015-06-24 09:50:00,47.55,47.57,47.5,47.57,118219.0,28.4079,28.4198,28.378,28.4198,118219.0
2015-06-24 09:55:00,47.57,47.7,47.56,47.69,224334.0,28.4198,28.4975,28.4139,28.4915,224334.0
2015-06-24 10:00:00,47.69,47.72,47.63,47.72,120000.0,28.4915,28.5095,28.4557,28.5095,120000.0
2015-06-24 10:05:00,47.72,47.72,47.65,47.65,124451.0,28.5095,28.5095,28.4676,28.4676,124451.0
2015-06-24 10:10:00,47.65,47.72,47.65,47.66,305702.0,28.4676,28.5095,28.4676,28.4736,305702.0
2015-06-24 10:15:00,47.66,47.71,47.58,47.58,111476.0,28.4736,28.5035,28.4258,28.4258,111476.0
2015-06-24 10:20:00,47.59,47.62,47.54,47.55,138415.0,28.4318,28.4497,28.4019,28.4079,138415.0
2015-06-24 10:25:00,47.55,47.62,47.53,47.61,102932.0,28.4079,28.4497,28.3959,28.4437,102932.0
2015-06-24 10:30:00,47.61,47.66,47.57,47.66,140968.0,28.4437,28.4736,28.4198,28.4736,140968.0
2015-06-24 10:35:00,47.66,47.7,47.64,47.65,233275.0,28.4736,28.4975,28.4617,28.4676,233275.0
2015-06-24 10:40:00,47.65,47.74,47.64,47.73,179871.0,28.4676,28.5214,28.4617,28.5154,179871.0
2015-06-24 10:45:00,47.73,47.79,47.7,47.76,216684.0,28.5154,28.5513,28.4975,28.5334,216684.0
2015-06-24 10:50:00,47.76,47.79,47.72,47.74,69995.0,28.5334,28.5513,28.5095,28.5214,69995.0
2015-06-24 10:55:00,47.75,47.75,47.71,47.75,109751.0,28.5274,28.5274,28.5035,28.5274,109751.0
2015-06-24 11:00:00,47.75,47.76,47.66,47.7,130172.0,28.5274,28.5334,28.4736,28.4975,130172.0
2015-06-24 11:05:00,47.7,47.7,47.65,47.69,168945.0,28.4975,28.4975,28.4676,28.4915,168945.0
2015-06-24 11:10:00,47.68,47.7,47.65,47.68,87194.0,28.4856,28.4975,28.4676,28.4856,87194.0
2015-06-24 11:15:00,47.69,47.72,47.66,47.71,192386.0,28.4915,28.5095,28.4736,28.5035,192386.0
2015-06-24 11:20:00,47.71,47.74,47.68,47.69,73276.0,28.5035,28.5214,28.4856,28.4915,73276.0
2015-06-24 11:25:00,47.69,47.76,47.69,47.71,102676.0,28.4915,28.5334,28.4915,28.5035,102676.0
2015-06-24 11:30:00,47.71,47.73,47.7,47.7,63304.0,28.5035,28.5154,28.4975,28.4975,63304.0
2015-06-24 11:35:00,47.7,47.71,47.64,47.64,63162.0,28.4975,28.5035,28.4617,28.4617,63162.0
2015-06-24 11:40:00,47.65,47.71,47.63,47.68,126539.0,28.4676,28.5035,28.4557,28.4856,126539.0
2015-06-24 11:45:00,47.68,47.69,47.63,47.63,59230.0,28.4856,28.4915,28.4557,28.4557,59230.0
2015-06-24 11:50:00,47.63,47.64,47.59,47.59,61779.0,28.4557,28.4617,28.4318,28.4318,61779.0
2015-06-24 11:55:00,47.6,47.63,47.55,47.56,93453.0,28.4378,28.4557,28.4079,28.4139,93453.0
2015-06-24 12:00:00,47.56,47.57,47.51,47.54,108778.0,28.4139,28.4198,28.384,28.4019,108778.0
2015-06-24 12:05:00,47.54,47.57,47.52,47.56,81522.0,28.4019,28.4198,28.39,28.4139,81522.0
2015-06-24 12:10:00,47.55,47.6,47.53,47.6,79797.0,28.4079,28.4378,28.3959,28.4378,79797.0
2015-06-24 12:15:00,47.61,47.61,47.54,47.57,51411.0,28.4437,28.4437,28.4019,28.4198,51411.0
2015-06-24 12:20:00,47.57,47.58,47.52,47.56,80914.0,28.4198,28.4258,28.39,28.4139,80914.0
2015-06-24 12:25:00,47.55,47.56,47.51,47.51,73111.0,28.4079,28.4139,28.384,28.384,73111.0
2015-06-24 12:30:00,47.51,47.53,47.5,47.51,59446.0,28.384,28.3959,28.378,28.384,59446.0
2015-06-24 12:35:00,47.51,47.62,47.5,47.61,176357.0,28.384,28.4497,28.378,28.4437,176357.0
2015-06-24 12:40:00,47.62,47.63,47.57,47.63,69989.0,28.4497,28.4557,28.4198,28.4557,69989.0
2015-06-24 12:45:00,47.63,47.63,47.58,47.58,126118.0,28.4557,28.4557,28.4258,28.4258,126118.0
2015-06-24 12:50:00,47.58,47.6,47.54,47.56,95129.0,28.4258,28.4378,28.4019,28.4139,95129.0
2015-06-24 12:55:00,47.56,47.57,47.54,47.55,87751.0,28.4139,28.4198,28.4019,28.4079,87751.0
2015-06-24 13:00:00,47.55,47.58,47.54,47.56,121710.0,28.4079,28.4258,28.4019,28.4139,121710.0
2015-06-24 13:05:00,47.56,47.58,47.55,47.55,91571.0,28.4139,28.4258,28.4079,28.4079,91571.0
2015-06-24 13:10:00,47.56,47.56,47.52,47.52,42212.0,28.4139,28.4139,28.39,28.39,42212.0
2015-06-24 13:15:00,47.53,47.53,47.48,47.48,184734.0,28.3959,28.3959,28.3661,28.3661,184734.0
2015-06-24 13:20:00,47.48,47.5,47.44,47.45,111499.0,28.3661,28.378,28.3422,28.3482,111499.0
2015-06-24 13:25:00,47.44,47.45,47.41,47.42,172649.0,28.3422,28.3482,28.3243,28.3302,172649.0
2015-06-24 13:30:00,47.43,47.47,47.42,47.45,107562.0,28.3362,28.3601,28.3302,28.3482,107562.0
2015-06-24 13:35:00,47.47,47.5,47.45,47.47,168010.0,28.3601,28.378,28.3482,28.3601,168010.0
2015-06-24 13:40:00,47.47,47.47,47.42,47.47,130054.0,28.3601,28.3601,28.3302,28.3601,130054.0
2015-06-24 13:45:00,47.47,47.48,47.43,47.47,135527.0,28.3601,28.3661,28.3362,28.3601,135527.0
2015-06-24 13:50:00,47.47,47.47,47.42,47.45,112344.0,28.3601,28.3601,28.3302,28.3482,112344.0
2015-06-24 13:55:00,47.45,47.5,47.44,47.5,91573.0,28.3482,28.378,28.3422,28.378,91573.0
2015-06-24 14:00:00,47.5,47.5,47.48,47.5,103913.0,28.378,28.378,28.3661,28.378,103913.0
2015-06-24 14:05:00,47.5,47.53,47.49,47.53,218446.0,28.378,28.3959,28.372,28.3959,218446.0
2015-06-24 14:10:00,47.52,47.55,47.49,47.52,226428.0,28.39,28.4079,28.372,28.39,226428.0
2015-06-24 14:15:00,47.52,47.52,47.46,47.47,109492.0,28.39,28.39,28.3541,28.3601,109492.0
2015-06-24 14:20:00,47.46,47.48,47.45,47.46,112647.0,28.3541,28.3661,28.3482,28.3541,112647.0
2015-06-24 14:25:00,47.47,47.49,47.46,47.49,74918.0,28.3601,28.372,28.3541,28.372,74918.0
2015-06-24 14:30:00,47.48,47.51,47.48,47.5,88074.0,28.3661,28.384,28.3661,28.378,88074.0
2015-06-24 14:35:00,47.49,47.52,47.49,47.5,90729.0,28.372,28.39,28.372,28.378,90729.0
2015-06-24 14:40:00,47.51,47.51,47.49,47.49,49074.0,28.384,28.384,28.372,28.372,49074.0
2015-06-24 14:45:00,47.49,47.49,47.44,47.46,87053.0,28.372,28.372,28.3422,28.3541,87053.0
2015-06-24 14:50:00,47.46,47.46,47.44,47.46,144700.0,28.3541,28.3541,28.3422,28.3541,144700.0
2015-06-24 14:55:00,47.46,47.47,47.45,47.47,77192.0,28.3541,28.3601,28.3482,28.3601,77192.0
2015-06-24 15:00:00,47.47,47.48,47.45,47.46,152643.0,28.3601,28.3661,28.3482,28.3541,152643.0
2015-06-24 15:05:00,47.46,47.47,47.42,47.44,192244.0,28.3541,28.3601,28.3302,28.3422,192244.0
2015-06-24 15:10:00,47.43,47.44,47.39,47.4,226011.0,28.3362,28.3422,28.3123,28.3183,226011.0
2015-06-24 15:15:00,47.4,47.5,47.39,47.47,346558.0,28.3183,28.378,28.3123,28.3601,346558.0
2015-06-24 15:20:00,47.47,47.47,47.42,47.43,257487.0,28.3601,28.3601,28.3302,28.3362,257487.0
2015-06-24 15:25:00,47.44,47.46,47.41,47.42,168188.0,28.3422,28.3541,28.3243,28.3302,168188.0
2015-06-24 15:30:00,47.41,47.42,47.38,47.38,81180.0,28.3243,28.3302,28.3063,28.3063,81180.0
2015-06-24 15:35:00,47.38,47.4,47.36,47.37,230838.0,28.3063,28.3183,28.2944,28.3004,230838.0
2015-06-24 15:40:00,47.37,47.41,47.36,47.38,381906.0,28.3004,28.3243,28.2944,28.3063,381906.0
2015-06-24 15:45:00,47.38,47.39,47.34,47.35,401572.0,28.3063,28.3123,28.2824,28.2884,401572.0
2015-06-24 15:50:00,47.35,47.38,47.35,47.37,381371.0,28.2884,28.3063,28.2884,28.3004,381371.0
2015-06-24 15:55:00,47.38,47.39,47.3,47.31,1100691.0,28.3063,28.3123,28.2585,28.2645,1100691.0
2015-06-25 09:30:00,47.63,47.76,47.52,47.7,741170.0,28.4557,28.5334,28.39,28.4975,741170.0
2015-06-25 09:35:00,47.7,47.73,47.53,47.56,288907.0,28.4975,28.5154,28.3959,28.4139,288907.0
2015-06-25 09:40:00,47.56,47.69,47.55,47.68,629488.0,28.4139,28.4915,28.4079,28.4856,629488.0
2015-06-25 09:45:00,47.68,47.77,47.66,47.75,254385.0,28.4856,28.5393,28.4736,28.5274,254385.0
2015-06-25 09:50:00,47.74,47.84,47.71,47.82,307858.0,28.5214,28.5812,28.5035,28.5692,307858.0
2015-06-25 09:55:00,47.81,47.87,47.8,47.86,167660.0,28.5632,28.5991,28.5573,28.5931,167660.0
2015-06-25 10:00:00,47.86,47.87,47.78,47.8,132855.0,28.5931,28.5991,28.5453,28.5573,132855.0
2015-06-25 10:05:00,47.8,47.84,47.78,47.83,113258.0,28.5573,28.5812,28.5453,28.5752,113258.0
2015-06-25 10:10:00,47.83,47.87,47.82,47.82,172773.0,28.5752,28.5991,28.5692,28.5692,172773.0
2015-06-25 10:15:00,47.82,47.85,47.81,47.85,147503.0,28.5692,28.5871,28.5632,28.5871,147503.0
2015-06-25 10:20:00,47.85,47.89,47.84,47.88,190653.0,28.5871,28.611,28.5812,28.605,190653.0
2015-06-25 10:25:00,47.89,47.89,47.81,47.86,136295.0,28.611,28.611,28.5632,28.5931,136295.0
2015-06-25 10:30:00,47.86,47.87,47.84,47.86,133130.0,28.5931,28.5991,28.5812,28.5931,133130.0
2015-06-25 10:35:00,47.86,47.9,47.82,47.9,402479.0,28.5931,28.617,28.5692,28.617,402479.0
2015-06-25 10:40:00,47.91,47.92,47.82,47.91,141324.0,28.623,28.6289,28.5692,28.623,141324.0
2015-06-25 10:45:00,47.91,47.92,47.83,47.83,73572.0,28.623,28.6289,28.5752,28.5752,73572.0
2015-06-25 10:50:00,47.84,47.84,47.8,47.8,117856.0,28.5812,28.5812,28.5573,28.5573,117856.0
2015-06-25 10:55:00,47.81,47.86,47.78,47.85,119055.0,28.5632,28.5931,28.5453,28.5871,119055.0
2015-06-25 11:00:00,47.84,47.86,47.79,47.82,95159.0,28.5812,28.5931,28.5513,28.5692,95159.0
2015-06-25 11:05:00,47.83,47.83,47.79,47.8,78821.0,28.5752,28.5752,28.5513,28.5573,78821.0
2015-06-25 11:10:00,47.79,47.83,47.78,47.8,82727.0,28.5513,28.5752,28.5453,28.5573,82727.0
2015-06-25 11:15:00,47.8,47.83,47.8,47.82,163433.0,28.5573,28.5752,28.5573,28.5692,163433.0
2015-06-25 11:20:00,47.83,47.85,47.82,47.83,87639.0,28.5752,28.5871,28.5692,28.5752,87639.0
2015-06-25 11:25:00,47.84,47.84,47.81,47.82,82357.0,28.5812,28.5812,28.5632,28.5692,82357.0
2015-06-25 11:30:00,47.83,47.85,47.82,47.85,76152.0,28.5752,28.5871,28.5692,28.5871,76152.0
2015-06-25 11:35:00,47.84,47.85,47.83,47.85,87968.0,28.5812,28.5871,28.5752,28.5871,87968.0
2015-06-25 11:40:00,47.85,47.85,47.83,47.85,88093.0,28.5871,28.5871,28.5752,28.5871,88093.0
2015-06-25 11:45:00,47.84,47.85,47.83,47.83,86539.0,28.5812,28.5871,28.5752,28.5752,86539.0
2015-06-25 11:50:00,47.84,47.84,47.81,47.82,84518.0,28.5812,28.5812,28.5632,28.5692,84518.0
2015-06-25 11:55:00,47.82,47.83,47.81,47.82,57542.0,28.5692,28.5752,28.5632,28.5692,57542.0
2015-06-25 12:00:00,47.82,47.82,47.79,47.8,86438.0,28.5692,28.5692,28.5513,28.5573,86438.0
2015-06-25 12:05:00,47.8,47.81,47.78,47.79,45093.0,28.5573,28.5632,28.5453,28.5513,45093.0
2015-06-25 12:10:00,47.8,47.81,47.76,47.78,81484.0,28.5573,28.5632,28.5334,28.5453,81484.0
2015-06-25 12:15:00,47.79,47.81,47.78,47.79,83430.0,28.5513,28.5632,28.5453,28.5513,83430.0
2015-06-25 12:20:00,47.79,47.82,47.78,47.79,118639.0,28.5513,28.5692,28.5453,28.5513,118639.0
2015-06-25 12:25:00,47.79,47.81,47.78,47.8,78858.0,28.5513,28.5632,28.5453,28.5573,78858.0
2015-06-25 12:30:00,47.8,47.8,47.78,47.8,46281.0,28.5573,28.5573,28.5453,28.5573,46281.0
2015-06-25 12:35:00,47.8,47.83,47.78,47.82,142508.0,28.5573,28.5752,28.5453,28.5692,142508.0
2015-06-25 12:40:00,47.82,47.83,47.79,47.8,134160.0,28.5692,28.5752,28.5513,28.5573,134160.0
2015-06-25 12:45:00,47.8,47.84,47.79,47.84,104038.0,28.5573,28.5812,28.5513,28.5812,104038.0
2015-06-25 12:50:00,47.83,47.84,47.82,47.84,78700.0,28.5752,28.5812,28.5692,28.5812,78700.0
2015-06-25 12:55:00,47.83,47.84,47.79,47.81,94584.0,28.5752,28.5812,28.5513,28.5632,94584.0
2015-06-25 13:00:00,47.8,47.81,47.76,47.76,242258.0,28.5573,28.5632,28.5334,28.5334,242258.0
2015-06-25 13:05:00,47.76,47.78,47.76,47.77,53766.0,28.5334,28.5453,28.5334,28.5393,53766.0
2015-06-25 13:10:00,47.77,47.79,47.76,47.78,93816.0,28.5393,28.5513,28.5334,28.5453,93816.0
2015-06-25 13:15:00,47.79,47.79,47.77,47.78,42986.0,28.5513,28.5513,28.5393,28.5453,42986.0
2015-06-25 13:20:00,47.79,47.79,47.76,47.77,37138.0,28.5513,28.5513,28.5334,28.5393,37138.0
2015-06-25 13:25:00,47.76,47.78,47.74,47.74,109750.0,28.5334,28.5453,28.5214,28.5214,109750.0
2015-06-25 13:30:00,47.74,47.75,47.71,47.73,156837.0,28.5214,28.5274,28.5035,28.5154,156837.0
2015-06-25 13:35:00,47.73,47.74,47.72,47.74,50514.0,28.5154,28.5214,28.5095,28.5214,50514.0
2015-06-25 13:40:00,47.73,47.74,47.71,47.72,90510.0,28.5154,28.5214,28.5035,28.5095,90510.0
2015-06-25 13:45:00,47.72,47.75,47.71,47.73,69697.0,28.5095,28.5274,28.5035,28.5154,69697.0
2015-06-25 13:50:00,47.73,47.74,47.71,47.72,72657.0,28.5154,28.5214,28.5035,28.5095,72657.0
2015-06-25 13:55:00,47.72,47.73,47.7,47.71,138926.0,28.5095,28.5154,28.4975,28.5035,138926.0
2015-06-25 14:00:00,47.71,47.72,47.65,47.66,122513.0,28.5035,28.5095,28.4676,28.4736,122513.0
2015-06-25 14:05:00,47.66,47.67,47.64,47.66,143153.0,28.4736,28.4796,28.4617,28.4736,143153.0
2015-06-25 14:10:00,47.67,47.67,47.63,47.64,88376.0,28.4796,28.4796,28.4557,28.4617,88376.0
2015-06-25 14:15:00,47.64,47.66,47.64,47.66,119831.0,28.4617,28.4736,28.4617,28.4736,119831.0
2015-06-25 14:20:00,47.66,47.67,47.62,47.64,188958.0,28.4736,28.4796,28.4497,28.4617,188958.0
2015-06-25 14:25:00,47.64,47.65,47.58,47.61,179262.0,28.4617,28.4676,28.4258,28.4437,179262.0
2015-06-25 14:30:00,47.6,47.63,47.59,47.63,82395.0,28.4378,28.4557,28.4318,28.4557,82395.0
2015-06-25 14:35:00,47.62,47.65,47.62,47.64,64356.0,28.4497,28.4676,28.4497,28.4617,64356.0
2015-06-25 14:40:00,47.65,47.66,47.64,47.65,110817.0,28.4676,28.4736,28.4617,28.4676,110817.0
2015-06-25 14:45:00,47.65,47.65,47.62,47.62,70927.0,28.4676,28.4676,28.4497,28.4497,70927.0
2015-06-25 14:50:00,47.63,47.63,47.59,47.59,71637.0,28.4557,28.4557,28.4318,28.4318,71637.0
2015-06-25 14:55:00,47.59,47.61,47.59,47.59,105948.0,28.4318,28.4437,28.4318,28.4318,105948.0
2015-06-25 15:00:00,47.59,47.61,47.58,47.6,148683.0,28.4318,28.4437,28.4258,28.4378,148683.0
2015-06-25 15:05:00,47.6,47.61,47.59,47.6,100344.0,28.4378,28.4437,28.4318,28.4378,100344.0
2015-06-25 15:10:00,47.61,47.62,47.57,47.58,185408.0,28.4437,28.4497,28.4198,28.4258,185408.0
2015-06-25 15:15:00,47.59,47.59,47.54,47.56,286934.0,28.4318,28.4318,28.4019,28.4139,286934.0
2015-06-25 15:20:00,47.56,47.57,47.55,47.56,87480.0,28.4139,28.4198,28.4079,28.4139,87480.0
2015-06-25 15:25:00,47.55,47.56,47.53,47.54,216806.0,28.4079,28.4139,28.3959,28.4019,216806.0
2015-06-25 15:30:00,47.53,47.54,47.49,47.5,371397.0,28.3959,28.4019,28.372,28.378,371397.0
2015-06-25 15:35:00,47.51,47.52,47.47,47.5,195994.0,28.384,28.39,28.3601,28.378,195994.0
2015-06-25 15:40:00,47.5,47.51,47.44,47.49,243017.0,28.378,28.384,28.3422,28.372,243017.0
2015-06-25 15:45:00,47.48,47.49,47.46,47.47,269680.0,28.3661,28.372,28.3541,28.3601,269680.0
2015-06-25 15:50:00,47.47,47.49,47.46,47.47,299340.0,28.3601,28.372,28.3541,28.3601,299340.0
2015-06-25 15:55:00,47.48,47.49,47.43,47.46,821390.0,28.3661,28.372,28.3362,28.3541,821390.0
2015-06-26 09:30:00,47.59,47.6,47.47,47.54,327434.0,28.4318,28.4378,28.3601,28.4019,327434.0
2015-06-26 09:35:00,47.54,47.54,47.42,47.48,181355.0,28.4019,28.4019,28.3302,28.3661,181355.0
2015-06-26 09:40:00,47.47,47.49,47.41,47.44,192556.0,28.3601,28.372,28.3243,28.3422,192556.0
2015-06-26 09:45:00,47.43,47.47,47.41,47.43,304653.0,28.3362,28.3601,28.3243,28.3362,304653.0
2015-06-26 09:50:00,47.43,47.49,47.41,47.48,167870.0,28.3362,28.372,28.3243,28.3661,167870.0
2015-06-26 09:55:00,47.49,47.57,47.48,47.51,183285.0,28.372,28.4198,28.3661,28.384,183285.0
2015-06-26 10:00:00,47.49,47.55,47.49,47.53,140251.0,28.372,28.4079,28.372,28.3959,140251.0
2015-06-26 10:05:00,47.54,47.55,47.47,47.51,92618.0,28.4019,28.4079,28.3601,28.384,92618.0
2015-06-26 10:10:00,47.51,47.52,47.46,47.48,169294.0,28.384,28.39,28.3541,28.3661,169294.0
2015-06-26 10:15:00,47.48,47.51,47.45,47.49,151891.0,28.3661,28.384,28.3482,28.372,151891.0
2015-06-26 10:20:00,47.48,47.51,47.45,47.46,146729.0,28.3661,28.384,28.3482,28.3541,146729.0
2015-06-26 10:25:00,47.45,47.46,47.45,47.46,109687.0,28.3482,28.3541,28.3482,28.3541,109687.0
2015-06-26 10:30:00,47.46,47.46,47.43,47.45,74838.0,28.3541,28.3541,28.3362,28.3482,74838.0
2015-06-26 10:35:00,47.45,47.49,47.44,47.49,107908.0,28.3482,28.372,28.3422,28.372,107908.0
2015-06-26 10:40:00,47.49,47.5,47.46,47.47,127792.0,28.372,28.378,28.3541,28.3601,127792.0
2015-06-26 10:45:00,47.46,47.48,47.44,47.45,47820.0,28.3541,28.3661,28.3422,28.3482,47820.0
2015-06-26 10:50:00,47.44,47.49,47.44,47.48,77266.0,28.3422,28.372,28.3422,28.3661,77266.0
2015-06-26 10:55:00,47.47,47.5,47.43,47.47,107044.0,28.3601,28.378,28.3362,28.3601,107044.0
2015-06-26 11:00:00,47.47,47.49,47.46,47.48,52430.0,28.3601,28.372,28.3541,28.3661,52430.0
2015-06-26 11:05:00,47.48,47.48,47.44,47.46,38599.0,28.3661,28.3661,28.3422,28.3541,38599.0
2015-06-26 11:10:00,47.47,47.47,47.45,47.45,38755.0,28.3601,28.3601,28.3482,28.3482,38755.0
2015-06-26 11:15:00,47.45,47.47,47.45,47.47,69940.0,28.3482,28.3601,28.3482,28.3601,69940.0
2015-06-26 11:20:00,47.46,47.47,47.44,47.46,86331.0,28.3541,28.3601,28.3422,28.3541,86331.0
2015-06-26 11:25:00,47.47,47.5,47.46,47.46,74231.0,28.3601,28.378,28.3541,28.3541,74231.0
2015-06-26 11:30:00,47.47,47.49,47.45,47.47,73719.0,28.3601,28.372,28.3482,28.3601,73719.0
2015-06-26 11:35:00,47.47,47.5,47.46,47.5,63808.0,28.3601,28.378,28.3541,28.378,63808.0
2015-06-26 11:40:00,47.49,47.5,47.45,47.47,53186.0,28.372,28.378,28.3482,28.3601,53186.0
2015-06-26 11:45:00,47.46,47.47,47.45,47.45,47650.0,28.3541,28.3601,28.3482,28.3482,47650.0
2015-06-26 11:50:00,47.45,47.47,47.44,47.46,90461.0,28.3482,28.3601,28.3422,28.3541,90461.0
2015-06-26 11:55:00,47.46,47.46,47.45,47.45,50882.0,28.3541,28.3541,28.3482,28.3482,50882.0
2015-06-26 12:00:00,47.45,47.48,47.44,47.47,130699.0,28.3482,28.3661,28.3422,28.3601,130699.0
2015-06-26 12:05:00,47.46,47.51,47.45,47.5,110208.0,28.3541,28.384,28.3482,28.378,110208.0
2015-06-26 12:10:00,47.49,47.51,47.49,47.49,42018.0,28.372,28.384,28.372,28.372,42018.0
2015-06-26 12:15:00,47.5,47.52,47.48,47.5,69661.0,28.378,28.39,28.3661,28.378,69661.0
2015-06-26 12:20:00,47.5,47.5,47.46,47.47,46944.0,28.378,28.378,28.3541,28.3601,46944.0
2015-06-26 12:25:00,47.47,47.49,47.46,47.49,48936.0,28.3601,28.372,28.3541,28.372,48936.0
2015-06-26 12:30:00,47.49,47.5,47.45,47.45,78532.0,28.372,28.378,28.3482,28.3482,78532.0
2015-06-26 12:35:00,47.46,47.48,47.45,47.48,57234.0,28.3541,28.3661,28.3482,28.3661,57234.0
2015-06-26 12:40:00,47.48,47.48,47.46,47.47,54160.0,28.3661,28.3661,28.3541,28.3601,54160.0
2015-06-26 12:45:00,47.47,47.49,47.46,47.46,74722.0,28.3601,28.372,28.3541,28.3541,74722.0
2015-06-26 12:50:00,47.46,47.48,47.45,47.46,65385.0,28.3541,28.3661,28.3482,28.3541,65385.0
2015-06-26 12:55:00,47.45,47.47,47.45,47.46,117939.0,28.3482,28.3601,28.3482,28.3541,117939.0
2015-06-26 13:00:00,47.46,47.49,47.44,47.46,84329.0,28.3541,28.372,28.3422,28.3541,84329.0
2015-06-26 13:05:00,47.46,47.47,47.43,47.45,60379.0,28.3541,28.3601,28.3362,28.3482,60379.0
2015-06-26 13:10:00,47.44,47.45,47.4,47.41,76639.0,28.3422,28.3482,28.3183,28.3243,76639.0
2015-06-26 13:15:00,47.41,47.43,47.4,47.4,52156.0,28.3243,28.3362,28.3183,28.3183,52156.0
2015-06-26 13:20:00,47.41,47.41,47.38,47.4,111616.0,28.3243,28.3243,28.3063,28.3183,111616.0
2015-06-26 13:25:00,47.39,47.47,47.39,47.47,125101.0,28.3123,28.3601,28.3123,28.3601,125101.0
2015-06-26 13:30:00,47.47,47.47,47.44,47.46,35365.0,28.3601,28.3601,28.3422,28.3541,35365.0
2015-06-26 13:35:00,47.46,47.46,47.45,47.46,35214.0,28.3541,28.3541,28.3482,28.3541,35214.0
2015-06-26 13:40:00,47.45,47.51,47.45,47.5,63324.0,28.3482,28.384,28.3482,28.378,63324.0
2015-06-26 13:45:00,47.49,47.52,47.47,47.52,122385.0,28.372,28.39,28.3601,28.39,122385.0
2015-06-26 13:50:00,47.52,47.53,47.48,47.49,92792.0,28.39,28.3959,28.3661,28.372,92792.0
2015-06-26 13:55:00,47.49,47.51,47.48,47.49,41655.0,28.372,28.384,28.3661,28.372,41655.0
2015-06-26 14:00:00,47.49,47.51,47.48,47.51,88827.0,28.372,28.384,28.3661,28.384,88827.0
2015-06-26 14:05:00,47.51,47.52,47.46,47.46,51894.0,28.384,28.39,28.3541,28.3541,51894.0
2015-06-26 14:10:00,47.46,47.46,47.44,47.46,76168.0,28.3541,28.3541,28.3422,28.3541,76168.0
2015-06-26 14:15:00,47.46,47.47,47.43,47.45,82606.0,28.3541,28.3601,28.3362,28.3482,82606.0
2015-06-26 14:20:00,47.44,48.41,47.44,47.47,978075.0,28.3422,28.9217,28.3422,28.3601,978075.0
2015-06-26 14:25:00,47.48,47.52,47.47,47.52,69494.0,28.3661,28.39,28.3601,28.39,69494.0
2015-06-26 14:30:00,47.52,47.57,47.49,47.49,93553.0,28.39,28.4198,28.372,28.372,93553.0
2015-06-26 14:35:00,47.5,47.5,47.44,47.48,131733.0,28.378,28.378,28.3422,28.3661,131733.0
2015-06-26 14:40:00,47.48,47.49,47.44,47.45,84958.0,28.3661,28.372,28.3422,28.3482,84958.0
2015-06-26 14:45:00,47.45,47.48,47.43,47.48,115976.0,28.3482,28.3661,28.3362,28.3661,115976.0
2015-06-26 14:50:00,47.47,47.48,47.45,47.47,74984.0,28.3601,28.3661,28.3482,28.3601,74984.0
2015-06-26 14:55:00,47.46,47.49,47.42,47.43,127918.0,28.3541,28.372,28.3302,28.3362,127918.0
2015-06-26 15:00:00,47.43,47.5,47.43,47.5,100907.0,28.3362,28.378,28.3362,28.378,100907.0
2015-06-26 15:05:00,47.5,47.57,47.49,47.56,188650.0,28.378,28.4198,28.372,28.4139,188650.0
2015-06-26 15:10:00,47.56,47.58,47.52,47.53,114200.0,28.4139,28.4258,28.39,28.3959,114200.0
2015-06-26 15:15:00,47.53,47.6,47.52,47.59,199820.0,28.3959,28.4378,28.39,28.4318,199820.0
2015-06-26 15:20:00,47.59,47.59,47.55,47.55,103182.0,28.4318,28.4318,28.4079,28.4079,103182.0
2015-06-26 15:25:00,47.55,47.6,47.55,47.59,71431.0,28.4079,28.4378,28.4079,28.4318,71431.0
2015-06-26 15:30:00,47.59,47.62,47.58,47.6,137334.0,28.4318,28.4497,28.4258,28.4378,137334.0
2015-06-26 15:35:00,47.6,47.65,47.6,47.61,264297.0,28.4378,28.4676,28.4378,28.4437,264297.0
2015-06-26 15:40:00,47.61,47.62,47.57,47.6,231114.0,28.4437,28.4497,28.4198,28.4378,231114.0
2015-06-26 15:45:00,47.6,47.64,47.59,47.59,272276.0,28.4378,28.4617,28.4318,28.4318,272276.0
2015-06-26 15:50:00,47.6,47.65,47.59,47.64,342211.0,28.4378,28.4676,28.4318,28.4617,342211.0
2015-06-26 15:55:00,47.63,47.66,47.57,47.63,1171922.0,28.4557,28.4736,28.4198,28.4557,1171922.0
2015-06-29 09:30:00,47.28,47.6,47.28,47.49,531613.0,28.2466,28.4378,28.2466,28.372,531613.0
2015-06-29 09:35:00,47.48,47.49,47.39,47.48,326422.0,28.3661,28.372,28.3123,28.3661,326422.0
2015-06-29 09:40:00,47.48,47.55,47.47,47.55,430314.0,28.3661,28.4079,28.3601,28.4079,430314.0
2015-06-29 09:45:00,47.55,47.62,47.53,47.61,223410.0,28.4079,28.4497,28.3959,28.4437,223410.0
2015-06-29 09:50:00,47.61,47.72,47.6,47.7,286278.0,28.4437,28.5095,28.4378,28.4975,286278.0
2015-06-29 09:55:00,47.7,47.7,47.56,47.59,194809.0,28.4975,28.4975,28.4139,28.4318,194809.0
2015-06-29 10:00:00,47.59,47.6,47.56,47.59,87325.0,28.4318,28.4378,28.4139,28.4318,87325.0
2015-06-29 10:05:00,47.6,47.65,47.54,47.57,286807.0,28.4378,28.4676,28.4019,28.4198,286807.0
2015-06-29 10:10:00,47.58,47.58,47.49,47.49,77439.0,28.4258,28.4258,28.372,28.372,77439.0
2015-06-29 10:15:00,47.49,47.54,47.44,47.47,142116.0,28.372,28.4019,28.3422,28.3601,142116.0
2015-06-29 10:20:00,47.47,47.48,47.42,47.44,176909.0,28.3601,28.3661,28.3302,28.3422,176909.0
2015-06-29 10:25:00,47.44,47.5,47.4,47.43,190339.0,28.3422,28.378,28.3183,28.3362,190339.0
2015-06-29 10:30:00,47.43,47.48,47.42,47.48,151652.0,28.3362,28.3661,28.3302,28.3661,151652.0
2015-06-29 10:35:00,47.48,47.48,47.44,47.47,83241.0,28.3661,28.3661,28.3422,28.3601,83241.0
2015-06-29 10:40:00,47.47,47.47,47.43,47.44,58480.0,28.3601,28.3601,28.3362,28.3422,58480.0
2015-06-29 10:45:00,47.43,47.49,47.41,47.46,99977.0,28.3362,28.372,28.3243,28.3541,99977.0
2015-06-29 10:50:00,47.47,47.47,47.41,47.44,102345.0,28.3601,28.3601,28.3243,28.3422,102345.0
2015-06-29 10:55:00,47.43,47.49,47.38,47.39,171916.0,28.3362,28.372,28.3063,28.3123,171916.0
2015-06-29 11:00:00,47.39,47.42,47.37,47.37,142757.0,28.3123,28.3302,28.3004,28.3004,142757.0
2015-06-29 11:05:00,47.38,47.38,47.34,47.34,101436.0,28.3063,28.3063,28.2824,28.2824,101436.0
2015-06-29 11:10:00,47.34,47.35,47.31,47.31,82915.0,28.2824,28.2884,28.2645,28.2645,82915.0
2015-06-29 11:15:00,47.32,47.34,47.3,47.3,107127.0,28.2705,28.2824,28.2585,28.2585,107127.0
2015-06-29 11:20:00,47.3,47.35,47.3,47.33,80196.0,28.2585,28.2884,28.2585,28.2765,80196.0
2015-06-29 11:25:00,47.33,47.34,47.26,47.27,139861.0,28.2765,28.2824,28.2346,28.2406,139861.0
2015-06-29 11:30:00,47.27,47.28,47.23,47.23,150565.0,28.2406,28.2466,28.2167,28.2167,150565.0
2015-06-29 11:35:00,47.24,47.25,47.23,47.23,121455.0,28.2227,28.2287,28.2167,28.2167,121455.0
2015-06-29 11:40:00,47.23,47.3,47.23,47.3,185318.0,28.2167,28.2585,28.2167,28.2585,185318.0
2015-06-29 11:45:00,47.3,47.32,47.26,47.28,81069.0,28.2585,28.2705,28.2346,28.2466,81069.0
2015-06-29 11:50:00,47.27,47.28,47.21,47.22,91782.0,28.2406,28.2466,28.2048,28.2107,91782.0
2015-06-29 11:55:00,47.22,47.24,47.21,47.22,65627.0,28.2107,28.2227,28.2048,28.2107,65627.0
2015-06-29 12:00:00,47.22,47.23,47.2,47.23,56335.0,28.2107,28.2167,28.1988,28.2167,56335.0
2015-06-29 12:05:00,47.23,47.29,47.22,47.26,55030.0,28.2167,28.2526,28.2107,28.2346,55030.0
2015-06-29 12:10:00,47.26,47.26,47.22,47.23,52525.0,28.2346,28.2346,28.2107,28.2167,52525.0
2015-06-29 12:15:00,47.23,47.24,47.17,47.18,92817.0,28.2167,28.2227,28.1809,28.1868,92817.0
2015-06-29 12:20:00,47.18,47.18,47.1,47.11,115895.0,28.1868,28.1868,28.1391,28.145,115895.0
2015-06-29 12:25:00,47.1,47.15,47.1,47.13,102854.0,28.1391,28.1689,28.1391,28.157,102854.0
2015-06-29 12:30:00,47.13,47.17,47.11,47.13,68149.0,28.157,28.1809,28.145,28.157,68149.0
2015-06-29 12:35:00,47.13,47.14,47.1,47.1,50132.0,28.157,28.1629,28.1391,28.1391,50132.0
2015-06-29 12:40:00,47.11,47.12,47.09,47.11,60560.0,28.145,28.151,28.1331,28.145,60560.0
2015-06-29 12:45:00,47.1,47.12,47.08,47.11,96986.0,28.1391,28.151,28.1271,28.145,96986.0
2015-06-29 12:50:00,47.12,47.17,47.11,47.14,116470.0,28.151,28.1809,28.145,28.1629,116470.0
2015-06-29 12:55:00,47.13,47.17,47.13,47.17,85706.0,28.157,28.1809,28.157,28.1809,85706.0
2015-06-29 13:00:00,47.16,47.17,47.09,47.1,82263.0,28.1749,28.1809,28.1331,28.1391,82263.0
2015-06-29 13:05:00,47.1,47.11,47.07,47.07,69659.0,28.1391,28.145,28.1211,28.1211,69659.0
2015-06-29 13:10:00,47.07,47.09,47.04,47.08,131355.0,28.1211,28.1331,28.1032,28.1271,131355.0
2015-06-29 13:15:00,47.08,47.11,47.06,47.11,108795.0,28.1271,28.145,28.1152,28.145,108795.0
2015-06-29 13:20:00,47.11,47.15,47.1,47.15,78928.0,28.145,28.1689,28.1391,28.1689,78928.0
2015-06-29 13:25:00,47.15,47.15,47.11,47.12,56055.0,28.1689,28.1689,28.145,28.151,56055.0
2015-06-29 13:30:00,47.12,47.13,47.11,47.13,49744.0,28.151,28.157,28.145,28.157,49744.0
2015-06-29 13:35:00,47.13,47.15,47.1,47.12,84414.0,28.157,28.1689,28.1391,28.151,84414.0
2015-06-29 13:40:00,47.12,47.13,47.06,47.11,136042.0,28.151,28.157,28.1152,28.145,136042.0
2015-06-29 13:45:00,47.12,47.15,47.08,47.14,125508.0,28.151,28.1689,28.1271,28.1629,125508.0
2015-06-29 13:50:00,47.14,47.15,47.1,47.1,90024.0,28.1629,28.1689,28.1391,28.1391,90024.0
2015-06-29 13:55:00,47.11,47.11,47.04,47.07,136288.0,28.145,28.145,28.1032,28.1211,136288.0
2015-06-29 14:00:00,47.07,47.08,47.05,47.08,92167.0,28.1211,28.1271,28.1092,28.1271,92167.0
2015-06-29 14:05:00,47.08,47.08,47.05,47.07,65782.0,28.1271,28.1271,28.1092,28.1211,65782.0
2015-06-29 14:10:00,47.06,47.07,47.0,47.01,154410.0,28.1152,28.1211,28.0793,28.0853,154410.0
2015-06-29 14:15:00,47.01,47.03,47.0,47.03,84282.0,28.0853,28.0972,28.0793,28.0972,84282.0
2015-06-29 14:20:00,47.03,47.04,47.0,47.0,146757.0,28.0972,28.1032,28.0793,28.0793,146757.0
2015-06-29 14:25:00,47.0,47.02,46.98,47.0,150589.0,28.0793,28.0913,28.0674,28.0793,150589.0
2015-06-29 14:30:00,47.0,47.0,46.97,46.98,117258.0,28.0793,28.0793,28.0614,28.0674,117258.0
2015-06-29 14:35:00,46.98,47.02,46.96,47.02,77978.0,28.0674,28.0913,28.0554,28.0913,77978.0
2015-06-29 14:40:00,47.02,47.03,46.97,47.02,85944.0,28.0913,28.0972,28.0614,28.0913,85944.0
2015-06-29 14:45:00,47.02,47.08,47.01,47.02,83418.0,28.0913,28.1271,28.0853,28.0913,83418.0
2015-06-29 14:50:00,47.02,47.07,46.98,47.0,147108.0,28.0913,28.1211,28.0674,28.0793,147108.0
2015-06-29 14:55:00,47.01,47.01,46.95,46.96,137249.0,28.0853,28.0853,28.0494,28.0554,137249.0
2015-06-29 15:00:00,46.96,46.98,46.94,46.97,174954.0,28.0554,28.0674,28.0435,28.0614,174954.0
2015-06-29 15:05:00,46.97,46.99,46.95,46.95,141367.0,28.0614,28.0733,28.0494,28.0494,141367.0
2015-06-29 15:10:00,46.96,46.99,46.93,46.94,143024.0,28.0554,28.0733,28.0375,28.0435,143024.0
2015-06-29 15:15:00,46.94,46.97,46.92,46.95,244705.0,28.0435,28.0614,28.0315,28.0494,244705.0
2015-06-29 15:20:00,46.95,46.99,46.93,46.98,167722.0,28.0494,28.0733,28.0375,28.0674,167722.0
2015-06-29 15:25:00,46.97,46.98,46.94,46.95,280876.0,28.0614,28.0674,28.0435,28.0494,280876.0
2015-06-29 15:30:00,46.95,46.97,46.9,46.94,487025.0,28.0494,28.0614,28.0196,28.0435,487025.0
2015-06-29 15:35:00,46.94,46.95,46.86,46.86,277392.0,28.0435,28.0494,27.9957,27.9957,277392.0
2015-06-29 15:40:00,46.87,46.87,46.81,46.85,506503.0,28.0016,28.0016,27.9658,27.9897,506503.0
2015-06-29 15:45:00,46.85,46.88,46.81,46.87,400573.0,27.9897,28.0076,27.9658,28.0016,400573.0
2015-06-29 15:50:00,46.88,46.92,46.86,46.88,379432.0,28.0076,28.0315,27.9957,28.0076,379432.0
2015-06-29 15:55:00,46.87,46.88,46.75,46.77,828260.0,28.0016,28.0076,27.9299,27.9419,828260.0
2015-06-30 09:30:00,47.14,47.25,47.07,47.1,662058.0,28.1629,28.2287,28.1211,28.1391,662058.0
2015-06-30 09:35:00,47.11,47.11,46.95,46.98,206077.0,28.145,28.145,28.0494,28.0674,206077.0
2015-06-30 09:40:00,46.99,47.02,46.87,46.9,231207.0,28.0733,28.0913,28.0016,28.0196,231207.0
2015-06-30 09:45:00,46.9,46.95,46.8,46.84,253444.0,28.0196,28.0494,27.9598,27.9837,253444.0
2015-06-30 09:50:00,46.84,46.92,46.82,46.87,206109.0,27.9837,28.0315,27.9718,28.0016,206109.0
2015-06-30 09:55:00,46.87,46.9,46.83,46.87,120874.0,28.0016,28.0196,27.9777,28.0016,120874.0
2015-06-30 10:00:00,46.88,46.91,46.84,46.86,107527.0,28.0076,28.0255,27.9837,27.9957,107527.0
2015-06-30 10:05:00,46.87,46.93,46.86,46.88,100562.0,28.0016,28.0375,27.9957,28.0076,100562.0
2015-06-30 10:10:00,46.88,46.88,46.81,46.84,133040.0,28.0076,28.0076,27.9658,27.9837,133040.0
2015-06-30 10:15:00,46.83,46.95,46.8,46.91,270341.0,27.9777,28.0494,27.9598,28.0255,270341.0
2015-06-30 10:20:00,46.9,46.92,46.85,46.87,167319.0,28.0196,28.0315,27.9897,28.0016,167319.0
2015-06-30 10:25:00,46.87,46.93,46.86,46.88,146078.0,28.0016,28.0375,27.9957,28.0076,146078.0
2015-06-30 10:30:00,46.88,46.89,46.78,46.78,213119.0,28.0076,28.0136,27.9479,27.9479,213119.0
2015-06-30 10:35:00,46.78,46.8,46.76,46.8,117373.0,27.9479,27.9598,27.9359,27.9598,117373.0
2015-06-30 10:40:00,46.8,46.81,46.76,46.78,76941.0,27.9598,27.9658,27.9359,27.9479,76941.0
2015-06-30 10:45:00,46.78,46.81,46.75,46.76,184051.0,27.9479,27.9658,27.9299,27.9359,184051.0
2015-06-30 10:50:00,46.76,46.76,46.7,46.75,181445.0,27.9359,27.9359,27.9001,27.9299,181445.0
2015-06-30 10:55:00,46.75,46.8,46.73,46.76,142016.0,27.9299,27.9598,27.918,27.9359,142016.0
2015-06-30 11:00:00,46.76,46.78,46.73,46.73,174601.0,27.9359,27.9479,27.918,27.918,174601.0
2015-06-30 11:05:00,46.74,46.82,46.73,46.82,313851.0,27.924,27.9718,27.918,27.9718,313851.0
2015-06-30 11:10:00,46.82,46.86,46.82,46.84,100491.0,27.9718,27.9957,27.9718,27.9837,100491.0
2015-06-30 11:15:00,46.84,46.93,46.83,46.9,145200.0,27.9837,28.0375,27.9777,28.0196,145200.0
2015-06-30 11:20:00,46.91,46.91,46.86,46.86,84382.0,28.0255,28.0255,27.9957,27.9957,84382.0
2015-06-30 11:25:00,46.86,46.88,46.77,46.77,209285.0,27.9957,28.0076,27.9419,27.9419,209285.0
2015-06-30 11:30:00,46.77,46.82,46.75,46.76,193725.0,27.9419,27.9718,27.9299,27.9359,193725.0
2015-06-30 11:35:00,46.76,46.79,46.75,46.78,75446.0,27.9359,27.9538,27.9299,27.9479,75446.0
2015-06-30 11:40:00,46.78,46.79,46.71,46.79,87705.0,27.9479,27.9538,27.9061,27.9538,87705.0
2015-06-30 11:45:00,46.78,46.8,46.76,46.79,105221.0,27.9479,27.9598,27.9359,27.9538,105221.0
2015-06-30 11:50:00,46.78,46.79,46.73,46.74,64418.0,27.9479,27.9538,27.918,27.924,64418.0
2015-06-30 11:55:00,46.74,46.75,46.7,46.7,135056.0,27.924,27.9299,27.9001,27.9001,135056.0
2015-06-30 12:00:00,46.7,46.77,46.7,46.76,112011.0,27.9001,27.9419,27.9001,27.9359,112011.0
2015-06-30 12:05:00,46.76,46.78,46.73,46.77,88403.0,27.9359,27.9479,27.918,27.9419,88403.0
2015-06-30 12:10:00,46.77,46.78,46.73,46.75,56307.0,27.9419,27.9479,27.918,27.9299,56307.0
2015-06-30 12:15:00,46.76,46.78,46.73,46.76,133492.0,27.9359,27.9479,27.918,27.9359,133492.0
2015-06-30 12:20:00,46.76,46.77,46.67,46.68,114754.0,27.9359,27.9419,27.8822,27.8881,114754.0
2015-06-30 12:25:00,46.68,46.7,46.62,46.63,138162.0,27.8881,27.9001,27.8523,27.8583,138162.0
2015-06-30 12:30:00,46.64,46.68,46.63,46.66,92594.0,27.8642,27.8881,27.8583,27.8762,92594.0
2015-06-30 12:35:00,46.67,46.67,46.61,46.64,74783.0,27.8822,27.8822,27.8463,27.8642,74783.0
2015-06-30 12:40:00,46.65,46.68,46.64,46.65,57935.0,27.8702,27.8881,27.8642,27.8702,57935.0
2015-06-30 12:45:00,46.64,46.67,46.6,46.67,149850.0,27.8642,27.8822,27.8403,27.8822,149850.0
2015-06-30 12:50:00,46.66,46.7,46.66,46.69,69163.0,27.8762,27.9001,27.8762,27.8941,69163.0
2015-06-30 12:55:00,46.69,46.72,46.67,46.72,85947.0,27.8941,27.912,27.8822,27.912,85947.0
2015-06-30 13:00:00,46.72,46.78,46.7,46.74,97620.0,27.912,27.9479,27.9001,27.924,97620.0
2015-06-30 13:05:00,46.75,46.75,46.7,46.71,67775.0,27.9299,27.9299,27.9001,27.9061,67775.0
2015-06-30 13:10:00,46.71,46.72,46.68,46.69,64907.0,27.9061,27.912,27.8881,27.8941,64907.0
2015-06-30 13:15:00,46.69,46.69,46.66,46.69,81044.0,27.8941,27.8941,27.8762,27.8941,81044.0
2015-06-30 13:20:00,46.69,46.7,46.68,46.69,50408.0,27.8941,27.9001,27.8881,27.8941,50408.0
2015-06-30 13:25:00,46.69,46.74,46.68,46.73,78887.0,27.8941,27.924,27.8881,27.918,78887.0
2015-06-30 13:30:00,46.73,46.77,46.72,46.76,88375.0,27.918,27.9419,27.912,27.9359,88375.0
2015-06-30 13:35:00,46.76,46.82,46.75,46.8,76825.0,27.9359,27.9718,27.9299,27.9598,76825.0
2015-06-30 13:40:00,46.8,46.82,46.77,46.8,113187.0,27.9598,27.9718,27.9419,27.9598,113187.0
2015-06-30 13:45:00,46.79,46.85,46.79,46.83,84089.0,27.9538,27.9897,27.9538,27.9777,84089.0
2015-06-30 13:50:00,46.83,46.91,46.83,46.88,141997.0,27.9777,28.0255,27.9777,28.0076,141997.0
2015-06-30 13:55:00,46.87,46.88,46.84,46.86,104746.0,28.0016,28.0076,27.9837,27.9957,104746.0
2015-06-30 14:00:00,46.87,46.87,46.83,46.84,104502.0,28.0016,28.0016,27.9777,27.9837,104502.0
2015-06-30 14:05:00,46.84,47.0,46.83,46.97,209309.0,27.9837,28.0793,27.9777,28.0614,209309.0
2015-06-30 14:10:00,46.97,47.02,46.96,47.0,125070.0,28.0614,28.0913,28.0554,28.0793,125070.0
2015-06-30 14:15:00,47.0,47.0,46.92,46.95,111991.0,28.0793,28.0793,28.0315,28.0494,111991.0
2015-06-30 14:20:00,46.95,46.95,46.87,46.89,94852.0,28.0494,28.0494,28.0016,28.0136,94852.0
2015-06-30 14:25:00,46.88,46.89,46.83,46.86,91756.0,28.0076,28.0136,27.9777,27.9957,91756.0
2015-06-30 14:30:00,46.85,46.86,46.82,46.84,49409.0,27.9897,27.9957,27.9718,27.9837,49409.0
2015-06-30 14:35:00,46.84,46.89,46.83,46.85,71673.0,27.9837,28.0136,27.9777,27.9897,71673.0
2015-06-30 14:40:00,46.84,46.84,46.77,46.79,105837.0,27.9837,27.9837,27.9419,27.9538,105837.0
2015-06-30 14:45:00,46.79,46.8,46.73,46.75,96999.0,27.9538,27.9598,27.918,27.9299,96999.0
2015-06-30 14:50:00,46.74,46.75,46.69,46.69,92261.0,27.924,27.9299,27.8941,27.8941,92261.0
2015-06-30 14:55:00,46.69,46.72,46.67,46.67,107961.0,27.8941,27.912,27.8822,27.8822,107961.0
2015-06-30 15:00:00,46.68,46.71,46.64,46.69,153867.0,27.8881,27.9061,27.8642,27.8941,153867.0
2015-06-30 15:05:00,46.69,46.71,46.65,46.66,125610.0,27.8941,27.9061,27.8702,27.8762,125610.0
2015-06-30 15:10:00,46.66,46.69,46.63,46.64,165934.0,27.8762,27.8941,27.8583,27.8642,165934.0
2015-06-30 15:15:00,46.64,46.67,46.61,46.62,200738.0,27.8642,27.8822,27.8463,27.8523,200738.0
2015-06-30 15:20:00,46.63,46.67,46.62,46.64,242114.0,27.8583,27.8822,27.8523,27.8642,242114.0
2015-06-30 15:25:00,46.65,46.67,46.63,46.65,149235.0,27.8702,27.8822,27.8583,27.8702,149235.0
2015-06-30 15:30:00,46.65,46.71,46.64,46.7,136575.0,27.8702,27.9061,27.8642,27.9001,136575.0
2015-06-30 15:35:00,46.7,46.7,46.67,46.69,139125.0,27.9001,27.9001,27.8822,27.8941,139125.0
2015-06-30 15:40:00,46.68,46.69,46.62,46.64,289967.0,27.8881,27.8941,27.8523,27.8642,289967.0
2015-06-30 15:45:00,46.63,46.7,46.62,46.7,228955.0,27.8583,27.9001,27.8523,27.9001,228955.0
2015-06-30 15:50:00,46.69,46.74,46.68,46.73,313515.0,27.8941,27.924,27.8881,27.918,313515.0
2015-06-30 15:55:00,46.72,46.73,46.62,46.62,1148392.0,27.912,27.918,27.8523,27.8523,1148392.0
2015-07-01 09:30:00,46.64,46.75,46.57,46.7,1218552.0,27.8642,27.9299,27.8224,27.9001,1218552.0
2015-07-01 09:35:00,46.7,46.71,46.65,46.7,141675.0,27.9001,27.9061,27.8702,27.9001,141675.0
2015-07-01 09:40:00,46.7,46.81,46.67,46.8,195193.0,27.9001,27.9658,27.8822,27.9598,195193.0
2015-07-01 09:45:00,46.8,46.81,46.71,46.78,194402.0,27.9598,27.9658,27.9061,27.9479,194402.0
2015-07-01 09:50:00,46.78,46.87,46.77,46.79,117035.0,27.9479,28.0016,27.9419,27.9538,117035.0
2015-07-01 09:55:00,46.79,46.9,46.79,46.88,141600.0,27.9538,28.0196,27.9538,28.0076,141600.0
2015-07-01 10:00:00,46.87,46.94,46.84,46.89,198492.0,28.0016,28.0435,27.9837,28.0136,198492.0
2015-07-01 10:05:00,46.89,46.93,46.85,46.86,150003.0,28.0136,28.0375,27.9897,27.9957,150003.0
2015-07-01 10:10:00,46.86,46.87,46.8,46.85,196834.0,27.9957,28.0016,27.9598,27.9897,196834.0
2015-07-01 10:15:00,46.85,46.85,46.75,46.78,141500.0,27.9897,27.9897,27.9299,27.9479,141500.0
2015-07-01 10:20:00,46.78,46.84,46.78,46.84,118564.0,27.9479,27.9837,27.9479,27.9837,118564.0
2015-07-01 10:25:00,46.84,46.88,46.82,46.88,246874.0,27.9837,28.0076,27.9718,28.0076,246874.0
2015-07-01 10:30:00,46.88,46.9,46.79,46.87,281370.0,28.0076,28.0196,27.9538,28.0016,281370.0
2015-07-01 10:35:00,46.87,46.88,46.83,46.84,116682.0,28.0016,28.0076,27.9777,27.9837,116682.0
2015-07-01 10:40:00,46.83,46.92,46.83,46.9,74297.0,27.9777,28.0315,27.9777,28.0196,74297.0
2015-07-01 10:45:00,46.9,46.9,46.81,46.81,88139.0,28.0196,28.0196,27.9658,27.9658,88139.0
2015-07-01 10:50:00,46.81,46.9,46.8,46.85,136626.0,27.9658,28.0196,27.9598,27.9897,136626.0
2015-07-01 10:55:00,46.85,46.88,46.84,46.88,60404.0,27.9897,28.0076,27.9837,28.0076,60404.0
2015-07-01 11:00:00,46.88,46.95,46.86,46.92,183151.0,28.0076,28.0494,27.9957,28.0315,183151.0
2015-07-01 11:05:00,46.93,46.95,46.91,46.91,85850.0,28.0375,28.0494,28.0255,28.0255,85850.0
2015-07-01 11:10:00,46.92,46.95,46.91,46.95,115081.0,28.0315,28.0494,28.0255,28.0494,115081.0
2015-07-01 11:15:00,46.95,46.97,46.94,46.96,88423.0,28.0494,28.0614,28.0435,28.0554,88423.0
2015-07-01 11:20:00,46.95,46.98,46.94,46.98,97714.0,28.0494,28.0674,28.0435,28.0674,97714.0
2015-07-01 11:25:00,46.98,47.01,46.95,46.95,152368.0,28.0674,28.0853,28.0494,28.0494,152368.0
2015-07-01 11:30:00,46.95,47.01,46.95,47.0,172446.0,28.0494,28.0853,28.0494,28.0793,172446.0
2015-07-01 11:35:00,47.0,47.01,46.98,47.0,174985.0,28.0793,28.0853,28.0674,28.0793,174985.0
2015-07-01 11:40:00,47.0,47.02,46.98,46.99,115905.0,28.0793,28.0913,28.0674,28.0733,115905.0
2015-07-01 11:45:00,47.0,47.01,46.97,47.0,77942.0,28.0793,28.0853,28.0614,28.0793,77942.0
2015-07-01 11:50:00,46.99,47.0,46.97,46.99,75419.0,28.0733,28.0793,28.0614,28.0733,75419.0
2015-07-01 11:55:00,46.99,47.0,46.98,46.98,87813.0,28.0733,28.0793,28.0674,28.0674,87813.0
2015-07-01 12:00:00,46.98,47.01,46.96,46.99,188367.0,28.0674,28.0853,28.0554,28.0733,188367.0
2015-07-01 12:05:00,46.99,47.04,46.99,47.02,83408.0,28.0733,28.1032,28.0733,28.0913,83408.0
2015-07-01 12:10:00,47.03,47.09,47.02,47.09,137335.0,28.0972,28.1331,28.0913,28.1331,137335.0
2015-07-01 12:15:00,47.09,47.11,47.01,47.03,125827.0,28.1331,28.145,28.0853,28.0972,125827.0
2015-07-01 12:20:00,47.03,47.03,46.98,47.03,117694.0,28.0972,28.0972,28.0674,28.0972,117694.0
2015-07-01 12:25:00,47.03,47.03,47.0,47.01,57329.0,28.0972,28.0972,28.0793,28.0853,57329.0
2015-07-01 12:30:00,47.02,47.03,47.0,47.02,56681.0,28.0913,28.0972,28.0793,28.0913,56681.0
2015-07-01 12:35:00,47.02,47.03,47.0,47.01,103800.0,28.0913,28.0972,28.0793,28.0853,103800.0
2015-07-01 12:40:00,47.01,47.02,46.95,46.95,143425.0,28.0853,28.0913,28.0494,28.0494,143425.0
2015-07-01 12:45:00,46.95,46.99,46.94,46.95,96320.0,28.0494,28.0733,28.0435,28.0494,96320.0
2015-07-01 12:50:00,46.94,46.95,46.93,46.95,68229.0,28.0435,28.0494,28.0375,28.0494,68229.0
2015-07-01 12:55:00,46.95,46.95,46.89,46.92,162026.0,28.0494,28.0494,28.0136,28.0315,162026.0
2015-07-01 13:00:00,46.91,46.92,46.86,46.9,93460.0,28.0255,28.0315,27.9957,28.0196,93460.0
2015-07-01 13:05:00,46.9,46.93,46.89,46.93,109067.0,28.0196,28.0375,28.0136,28.0375,109067.0
2015-07-01 13:10:00,46.93,46.95,46.89,46.91,93931.0,28.0375,28.0494,28.0136,28.0255,93931.0
2015-07-01 13:15:00,46.92,46.93,46.91,46.93,62026.0,28.0315,28.0375,28.0255,28.0375,62026.0
2015-07-01 13:20:00,46.93,46.96,46.92,46.94,76042.0,28.0375,28.0554,28.0315,28.0435,76042.0
2015-07-01 13:25:00,46.93,46.95,46.92,46.93,71987.0,28.0375,28.0494,28.0315,28.0375,71987.0
2015-07-01 13:30:00,46.92,46.97,46.92,46.94,68504.0,28.0315,28.0614,28.0315,28.0435,68504.0
2015-07-01 13:35:00,46.95,46.97,46.93,46.94,62402.0,28.0494,28.0614,28.0375,28.0435,62402.0
2015-07-01 13:40:00,46.93,46.98,46.92,46.96,85357.0,28.0375,28.0674,28.0315,28.0554,85357.0
2015-07-01 13:45:00,46.96,46.98,46.94,46.98,77331.0,28.0554,28.0674,28.0435,28.0674,77331.0
2015-07-01 13:50:00,46.97,46.98,46.92,46.93,92472.0,28.0614,28.0674,28.0315,28.0375,92472.0
2015-07-01 13:55:00,46.92,46.98,46.91,46.91,88154.0,28.0315,28.0674,28.0255,28.0255,88154.0
2015-07-01 14:00:00,46.91,46.93,46.82,46.87,115697.0,28.0255,28.0375,27.9718,28.0016,115697.0
2015-07-01 14:05:00,46.87,46.9,46.85,46.89,81327.0,28.0016,28.0196,27.9897,28.0136,81327.0
2015-07-01 14:10:00,46.89,46.91,46.88,46.9,51794.0,28.0136,28.0255,28.0076,28.0196,51794.0
2015-07-01 14:15:00,46.91,46.93,46.9,46.93,37330.0,28.0255,28.0375,28.0196,28.0375,37330.0
2015-07-01 14:20:00,46.93,46.96,46.92,46.95,75563.0,28.0375,28.0554,28.0315,28.0494,75563.0
2015-07-01 14:25:00,46.95,46.96,46.93,46.94,42321.0,28.0494,28.0554,28.0375,28.0435,42321.0
2015-07-01 14:30:00,46.94,46.94,46.9,46.91,63492.0,28.0435,28.0435,28.0196,28.0255,63492.0
2015-07-01 14:35:00,46.9,46.95,46.9,46.94,80395.0,28.0196,28.0494,28.0196,28.0435,80395.0
2015-07-01 14:40:00,46.94,46.95,46.93,46.94,36696.0,28.0435,28.0494,28.0375,28.0435,36696.0
2015-07-01 14:45:00,46.94,46.99,46.93,46.99,68638.0,28.0435,28.0733,28.0375,28.0733,68638.0
2015-07-01 14:50:00,46.99,46.99,46.95,46.99,110780.0,28.0733,28.0733,28.0494,28.0733,110780.0
2015-07-01 14:55:00,46.98,46.99,46.96,46.97,72936.0,28.0674,28.0733,28.0554,28.0614,72936.0
2015-07-01 15:00:00,46.96,47.0,46.96,47.0,49711.0,28.0554,28.0793,28.0554,28.0793,49711.0
2015-07-01 15:05:00,47.0,47.02,46.99,47.01,112736.0,28.0793,28.0913,28.0733,28.0853,112736.0
2015-07-01 15:10:00,47.01,47.02,46.99,47.02,87226.0,28.0853,28.0913,28.0733,28.0913,87226.0
2015-07-01 15:15:00,47.02,47.02,47.0,47.01,85459.0,28.0913,28.0913,28.0793,28.0853,85459.0
2015-07-01 15:20:00,47.0,47.04,47.0,47.03,89181.0,28.0793,28.1032,28.0793,28.0972,89181.0
2015-07-01 15:25:00,47.03,47.04,47.0,47.01,112129.0,28.0972,28.1032,28.0793,28.0853,112129.0
2015-07-01 15:30:00,47.02,47.03,46.98,47.01,165690.0,28.0913,28.0972,28.0674,28.0853,165690.0
2015-07-01 15:35:00,47.01,47.04,47.0,47.04,92354.0,28.0853,28.1032,28.0793,28.1032,92354.0
2015-07-01 15:40:00,47.04,47.04,46.97,47.02,159933.0,28.1032,28.1032,28.0614,28.0913,159933.0
2015-07-01 15:45:00,47.02,47.05,47.0,47.05,287132.0,28.0913,28.1092,28.0793,28.1092,287132.0
2015-07-01 15:50:00,47.05,47.05,47.02,47.05,227644.0,28.1092,28.1092,28.0913,28.1092,227644.0
2015-07-01 15:55:00,47.05,47.05,46.98,47.02,703414.0,28.1092,28.1092,28.0674,28.0913,703414.0
2015-07-02 09:30:00,47.23,47.38,47.21,47.34,451360.0,28.2167,28.3063,28.2048,28.2824,451360.0
2015-07-02 09:35:00,47.34,47.36,47.27,47.29,148074.0,28.2824,28.2944,28.2406,28.2526,148074.0
2015-07-02 09:40:00,47.28,47.29,47.21,47.25,118113.0,28.2466,28.2526,28.2048,28.2287,118113.0
2015-07-02 09:45:00,47.26,47.29,47.24,47.25,94350.0,28.2346,28.2526,28.2227,28.2287,94350.0
2015-07-02 09:50:00,47.25,47.27,47.23,47.25,118873.0,28.2287,28.2406,28.2167,28.2287,118873.0
2015-07-02 09:55:00,47.26,47.29,47.24,47.27,86692.0,28.2346,28.2526,28.2227,28.2406,86692.0
2015-07-02 10:00:00,47.27,47.3,47.24,47.27,111240.0,28.2406,28.2585,28.2227,28.2406,111240.0
2015-07-02 10:05:00,47.26,47.33,47.26,47.3,145180.0,28.2346,28.2765,28.2346,28.2585,145180.0
2015-07-02 10:10:00,47.3,47.34,47.29,47.29,82414.0,28.2585,28.2824,28.2526,28.2526,82414.0
2015-07-02 10:15:00,47.28,47.36,47.27,47.32,136672.0,28.2466,28.2944,28.2406,28.2705,136672.0
2015-07-02 10:20:00,47.32,47.33,47.29,47.29,81340.0,28.2705,28.2765,28.2526,28.2526,81340.0
2015-07-02 10:25:00,47.29,47.36,47.29,47.35,71286.0,28.2526,28.2944,28.2526,28.2884,71286.0
2015-07-02 10:30:00,47.34,47.37,47.32,47.32,92779.0,28.2824,28.3004,28.2705,28.2705,92779.0
2015-07-02 10:35:00,47.32,47.33,47.23,47.25,115974.0,28.2705,28.2765,28.2167,28.2287,115974.0
2015-07-02 10:40:00,47.26,47.31,47.23,47.31,116874.0,28.2346,28.2645,28.2167,28.2645,116874.0
2015-07-02 10:45:00,47.31,47.33,47.3,47.31,62729.0,28.2645,28.2765,28.2585,28.2645,62729.0
2015-07-02 10:50:00,47.3,47.35,47.26,47.32,100632.0,28.2585,28.2884,28.2346,28.2705,100632.0
2015-07-02 10:55:00,47.32,47.35,47.3,47.33,103487.0,28.2705,28.2884,28.2585,28.2765,103487.0
2015-07-02 11:00:00,47.33,47.34,47.23,47.25,130957.0,28.2765,28.2824,28.2167,28.2287,130957.0
2015-07-02 11:05:00,47.24,47.26,47.22,47.24,184593.0,28.2227,28.2346,28.2107,28.2227,184593.0
2015-07-02 11:10:00,47.24,47.28,47.23,47.27,203798.0,28.2227,28.2466,28.2167,28.2406,203798.0
2015-07-02 11:15:00,47.28,47.33,47.26,47.3,121629.0,28.2466,28.2765,28.2346,28.2585,121629.0
2015-07-02 11:20:00,47.31,47.31,47.26,47.26,92177.0,28.2645,28.2645,28.2346,28.2346,92177.0
2015-07-02 11:25:00,47.25,47.33,47.25,47.29,94061.0,28.2287,28.2765,28.2287,28.2526,94061.0
2015-07-02 11:30:00,47.29,47.32,47.26,47.31,74671.0,28.2526,28.2705,28.2346,28.2645,74671.0
2015-07-02 11:35:00,47.31,47.31,47.26,47.26,48274.0,28.2645,28.2645,28.2346,28.2346,48274.0
2015-07-02 11:40:00,47.26,47.32,47.25,47.31,109430.0,28.2346,28.2705,28.2287,28.2645,109430.0
2015-07-02 11:45:00,47.31,47.34,47.29,47.34,89034.0,28.2645,28.2824,28.2526,28.2824,89034.0
2015-07-02 11:50:00,47.34,47.35,47.32,47.34,113792.0,28.2824,28.2884,28.2705,28.2824,113792.0
2015-07-02 11:55:00,47.33,47.37,47.31,47.37,183742.0,28.2765,28.3004,28.2645,28.3004,183742.0
2015-07-02 12:00:00,47.36,47.38,47.34,47.36,117430.0,28.2944,28.3063,28.2824,28.2944,117430.0
2015-07-02 12:05:00,47.35,47.36,47.31,47.31,61295.0,28.2884,28.2944,28.2645,28.2645,61295.0
2015-07-02 12:10:00,47.31,47.33,47.29,47.33,90836.0,28.2645,28.2765,28.2526,28.2765,90836.0
2015-07-02 12:15:00,47.33,47.33,47.25,47.25,67657.0,28.2765,28.2765,28.2287,28.2287,67657.0
2015-07-02 12:20:00,47.26,47.32,47.25,47.25,86546.0,28.2346,28.2705,28.2287,28.2287,86546.0
2015-07-02 12:25:00,47.25,47.26,47.22,47.22,61962.0,28.2287,28.2346,28.2107,28.2107,61962.0
2015-07-02 12:30:00,47.23,47.26,47.23,47.24,95408.0,28.2167,28.2346,28.2167,28.2227,95408.0
2015-07-02 12:35:00,47.23,47.24,47.21,47.21,48044.0,28.2167,28.2227,28.2048,28.2048,48044.0
2015-07-02 12:40:00,47.21,47.25,47.17,47.24,170246.0,28.2048,28.2287,28.1809,28.2227,170246.0
2015-07-02 12:45:00,47.24,47.25,47.22,47.23,70760.0,28.2227,28.2287,28.2107,28.2167,70760.0
2015-07-02 12:50:00,47.23,47.25,47.22,47.24,56401.0,28.2167,28.2287,28.2107,28.2227,56401.0
2015-07-02 12:55:00,47.24,47.24,47.22,47.22,16452.0,28.2227,28.2227,28.2107,28.2107,16452.0
2015-07-02 13:00:00,47.22,47.23,47.17,47.17,76183.0,28.2107,28.2167,28.1809,28.1809,76183.0
2015-07-02 13:05:00,47.17,47.21,47.14,47.19,90096.0,28.1809,28.2048,28.1629,28.1928,90096.0
2015-07-02 13:10:00,47.19,47.19,47.13,47.13,67006.0,28.1928,28.1928,28.157,28.157,67006.0
2015-07-02 13:15:00,47.14,47.18,47.13,47.13,44636.0,28.1629,28.1868,28.157,28.157,44636.0
2015-07-02 13:20:00,47.13,47.15,47.11,47.14,58045.0,28.157,28.1689,28.145,28.1629,58045.0
2015-07-02 13:25:00,47.15,47.17,47.13,47.15,88395.0,28.1689,28.1809,28.157,28.1689,88395.0
2015-07-02 13:30:00,47.16,47.18,47.15,47.17,34092.0,28.1749,28.1868,28.1689,28.1809,34092.0
2015-07-02 13:35:00,47.16,47.21,47.16,47.19,83257.0,28.1749,28.2048,28.1749,28.1928,83257.0
2015-07-02 13:40:00,47.19,47.23,47.19,47.22,52045.0,28.1928,28.2167,28.1928,28.2107,52045.0
2015-07-02 13:45:00,47.23,47.23,47.21,47.21,37646.0,28.2167,28.2167,28.2048,28.2048,37646.0
2015-07-02 13:50:00,47.22,47.25,47.21,47.25,84880.0,28.2107,28.2287,28.2048,28.2287,84880.0
2015-07-02 13:55:00,47.25,47.25,47.22,47.23,104224.0,28.2287,28.2287,28.2107,28.2167,104224.0
2015-07-02 14:00:00,47.24,47.24,47.19,47.22,69583.0,28.2227,28.2227,28.1928,28.2107,69583.0
2015-07-02 14:05:00,47.21,47.22,47.15,47.21,60759.0,28.2048,28.2107,28.1689,28.2048,60759.0
2015-07-02 14:10:00,47.2,47.22,47.19,47.21,57990.0,28.1988,28.2107,28.1928,28.2048,57990.0
2015-07-02 14:15:00,47.2,47.21,47.17,47.19,42406.0,28.1988,28.2048,28.1809,28.1928,42406.0
2015-07-02 14:20:00,47.19,47.19,47.17,47.18,21696.0,28.1928,28.1928,28.1809,28.1868,21696.0
2015-07-02 14:25:00,47.19,47.19,47.15,47.16,48932.0,28.1928,28.1928,28.1689,28.1749,48932.0
2015-07-02 14:30:00,47.16,47.2,47.15,47.2,65820.0,28.1749,28.1988,28.1689,28.1988,65820.0
2015-07-02 14:35:00,47.19,47.2,47.16,47.17,87303.0,28.1928,28.1988,28.1749,28.1809,87303.0
2015-07-02 14:40:00,47.16,47.18,47.13,47.13,53422.0,28.1749,28.1868,28.157,28.157,53422.0
2015-07-02 14:45:00,47.14,47.21,47.13,47.2,75533.0,28.1629,28.2048,28.157,28.1988,75533.0
2015-07-02 14:50:00,47.2,47.21,47.16,47.16,73942.0,28.1988,28.2048,28.1749,28.1749,73942.0
2015-07-02 14:55:00,47.16,47.22,47.16,47.2,77346.0,28.1749,28.2107,28.1749,28.1988,77346.0
2015-07-02 15:00:00,47.2,47.24,47.19,47.23,75284.0,28.1988,28.2227,28.1928,28.2167,75284.0
2015-07-02 15:05:00,47.23,47.25,47.2,47.21,88691.0,28.2167,28.2287,28.1988,28.2048,88691.0
2015-07-02 15:10:00,47.21,47.24,47.2,47.24,93661.0,28.2048,28.2227,28.1988,28.2227,93661.0
2015-07-02 15:15:00,47.24,47.24,47.2,47.23,101734.0,28.2227,28.2227,28.1988,28.2167,101734.0
2015-07-02 15:20:00,47.23,47.29,47.22,47.27,124206.0,28.2167,28.2526,28.2107,28.2406,124206.0
2015-07-02 15:25:00,47.27,47.28,47.26,47.27,107672.0,28.2406,28.2466,28.2346,28.2406,107672.0
2015-07-02 15:30:00,47.27,47.27,47.21,47.24,226206.0,28.2406,28.2406,28.2048,28.2227,226206.0
2015-07-02 15:35:00,47.25,47.25,47.22,47.23,81802.0,28.2287,28.2287,28.2107,28.2167,81802.0
2015-07-02 15:40:00,47.23,47.24,47.2,47.23,148360.0,28.2167,28.2227,28.1988,28.2167,148360.0
2015-07-02 15:45:00,47.22,47.26,47.21,47.23,162112.0,28.2107,28.2346,28.2048,28.2167,162112.0
2015-07-02 15:50:00,47.23,47.24,47.2,47.2,152773.0,28.2167,28.2227,28.1988,28.1988,152773.0
2015-07-02 15:55:00,47.21,47.24,47.17,47.18,626884.0,28.2048,28.2227,28.1809,28.1868,626884.0
2015-07-06 09:30:00,47.06,47.14,46.93,47.0,715915.0,28.1152,28.1629,28.0375,28.0793,715915.0
2015-07-06 09:35:00,46.99,47.1,46.96,47.07,184549.0,28.0733,28.1391,28.0554,28.1211,184549.0
2015-07-06 09:40:00,47.07,47.09,47.0,47.04,102972.0,28.1211,28.1331,28.0793,28.1032,102972.0
2015-07-06 09:45:00,47.04,47.07,46.98,47.01,143079.0,28.1032,28.1211,28.0674,28.0853,143079.0
2015-07-06 09:50:00,47.0,47.03,46.92,46.92,150595.0,28.0793,28.0972,28.0315,28.0315,150595.0
2015-07-06 09:55:00,46.92,46.92,46.85,46.86,163794.0,28.0315,28.0315,27.9897,27.9957,163794.0
2015-07-06 10:00:00,46.85,46.92,46.85,46.91,277570.0,27.9897,28.0315,27.9897,28.0255,277570.0
2015-07-06 10:05:00,46.92,46.93,46.85,46.91,135569.0,28.0315,28.0375,27.9897,28.0255,135569.0
2015-07-06 10:10:00,46.9,46.99,46.87,46.96,204131.0,28.0196,28.0733,28.0016,28.0554,204131.0
2015-07-06 10:15:00,46.95,47.0,46.95,46.98,119136.0,28.0494,28.0793,28.0494,28.0674,119136.0
2015-07-06 10:20:00,46.98,46.99,46.94,46.95,79790.0,28.0674,28.0733,28.0435,28.0494,79790.0
2015-07-06 10:25:00,46.94,46.96,46.93,46.95,62136.0,28.0435,28.0554,28.0375,28.0494,62136.0
2015-07-06 10:30:00,46.95,47.0,46.94,46.99,142689.0,28.0494,28.0793,28.0435,28.0733,142689.0
2015-07-06 10:35:00,46.98,47.03,46.96,46.98,108272.0,28.0674,28.0972,28.0554,28.0674,108272.0
2015-07-06 10:40:00,46.99,47.03,46.91,47.0,233551.0,28.0733,28.0972,28.0255,28.0793,233551.0
2015-07-06 10:45:00,47.0,47.05,47.0,47.02,207365.0,28.0793,28.1092,28.0793,28.0913,207365.0
2015-07-06 10:50:00,47.02,47.09,47.01,47.06,151497.0,28.0913,28.1331,28.0853,28.1152,151497.0
2015-07-06 10:55:00,47.06,47.07,47.01,47.02,91896.0,28.1152,28.1211,28.0853,28.0913,91896.0
2015-07-06 11:00:00,47.01,47.03,47.01,47.03,89801.0,28.0853,28.0972,28.0853,28.0972,89801.0
2015-07-06 11:05:00,47.03,47.07,47.02,47.05,136734.0,28.0972,28.1211,28.0913,28.1092,136734.0
2015-07-06 11:10:00,47.05,47.05,47.02,47.05,67910.0,28.1092,28.1092,28.0913,28.1092,67910.0
2015-07-06 11:15:00,47.05,47.06,47.01,47.02,59216.0,28.1092,28.1152,28.0853,28.0913,59216.0
2015-07-06 11:20:00,47.02,47.07,47.0,47.05,95226.0,28.0913,28.1211,28.0793,28.1092,95226.0
2015-07-06 11:25:00,47.05,47.06,47.01,47.02,81241.0,28.1092,28.1152,28.0853,28.0913,81241.0
2015-07-06 11:30:00,47.02,47.03,46.97,46.99,136431.0,28.0913,28.0972,28.0614,28.0733,136431.0
2015-07-06 11:35:00,46.98,47.02,46.98,47.02,67129.0,28.0674,28.0913,28.0674,28.0913,67129.0
2015-07-06 11:40:00,47.02,47.05,47.01,47.03,62614.0,28.0913,28.1092,28.0853,28.0972,62614.0
2015-07-06 11:45:00,47.03,47.03,47.0,47.02,33734.0,28.0972,28.0972,28.0793,28.0913,33734.0
2015-07-06 11:50:00,47.02,47.03,47.0,47.02,55929.0,28.0913,28.0972,28.0793,28.0913,55929.0
2015-07-06 11:55:00,47.03,47.03,47.01,47.01,59324.0,28.0972,28.0972,28.0853,28.0853,59324.0
2015-07-06 12:00:00,47.01,47.01,46.92,46.95,128309.0,28.0853,28.0853,28.0315,28.0494,128309.0
2015-07-06 12:05:00,46.95,46.98,46.94,46.94,95586.0,28.0494,28.0674,28.0435,28.0435,95586.0
2015-07-06 12:10:00,46.95,46.96,46.93,46.93,70536.0,28.0494,28.0554,28.0375,28.0375,70536.0
2015-07-06 12:15:00,46.94,46.94,46.92,46.94,57045.0,28.0435,28.0435,28.0315,28.0435,57045.0
2015-07-06 12:20:00,46.93,46.96,46.93,46.94,62868.0,28.0375,28.0554,28.0375,28.0435,62868.0
2015-07-06 12:25:00,46.94,46.97,46.92,46.95,87614.0,28.0435,28.0614,28.0315,28.0494,87614.0
2015-07-06 12:30:00,46.96,46.96,46.92,46.94,66482.0,28.0554,28.0554,28.0315,28.0435,66482.0
2015-07-06 12:35:00,46.93,46.94,46.9,46.91,62131.0,28.0375,28.0435,28.0196,28.0255,62131.0
2015-07-06 12:40:00,46.9,46.94,46.9,46.92,71183.0,28.0196,28.0435,28.0196,28.0315,71183.0
2015-07-06 12:45:00,46.91,46.93,46.89,46.92,130497.0,28.0255,28.0375,28.0136,28.0315,130497.0
2015-07-06 12:50:00,46.92,46.95,46.9,46.95,60954.0,28.0315,28.0494,28.0196,28.0494,60954.0
2015-07-06 12:55:00,46.95,46.95,46.9,46.91,70214.0,28.0494,28.0494,28.0196,28.0255,70214.0
2015-07-06 13:00:00,46.92,46.94,46.91,46.92,60033.0,28.0315,28.0435,28.0255,28.0315,60033.0
2015-07-06 13:05:00,46.93,46.94,46.91,46.91,30038.0,28.0375,28.0435,28.0255,28.0255,30038.0
2015-07-06 13:10:00,46.91,46.92,46.89,46.9,39294.0,28.0255,28.0315,28.0136,28.0196,39294.0
2015-07-06 13:15:00,46.9,46.9,46.85,46.86,118501.0,28.0196,28.0196,27.9897,27.9957,118501.0
2015-07-06 13:20:00,46.86,46.87,46.84,46.86,146990.0,27.9957,28.0016,27.9837,27.9957,146990.0
2015-07-06 13:25:00,46.85,46.86,46.84,46.85,49337.0,27.9897,27.9957,27.9837,27.9897,49337.0
2015-07-06 13:30:00,46.85,46.86,46.82,46.84,59991.0,27.9897,27.9957,27.9718,27.9837,59991.0
2015-07-06 13:35:00,46.84,46.86,46.83,46.86,49966.0,27.9837,27.9957,27.9777,27.9957,49966.0
2015-07-06 13:40:00,46.85,46.88,46.83,46.88,122153.0,27.9897,28.0076,27.9777,28.0076,122153.0
2015-07-06 13:45:00,46.88,46.89,46.82,46.85,118242.0,28.0076,28.0136,27.9718,27.9897,118242.0
2015-07-06 13:50:00,46.85,46.88,46.84,46.86,49927.0,27.9897,28.0076,27.9837,27.9957,49927.0
2015-07-06 13:55:00,46.85,46.89,46.85,46.86,115470.0,27.9897,28.0136,27.9897,27.9957,115470.0
2015-07-06 14:00:00,46.86,46.86,46.8,46.81,107081.0,27.9957,27.9957,27.9598,27.9658,107081.0
2015-07-06 14:05:00,46.82,46.88,46.81,46.88,87017.0,27.9718,28.0076,27.9658,28.0076,87017.0
2015-07-06 14:10:00,46.88,46.96,46.87,46.96,306031.0,28.0076,28.0554,28.0016,28.0554,306031.0
2015-07-06 14:15:00,46.96,46.98,46.92,46.97,436337.0,28.0554,28.0674,28.0315,28.0614,436337.0
2015-07-06 14:20:00,46.96,47.0,46.94,46.94,143856.0,28.0554,28.0793,28.0435,28.0435,143856.0
2015-07-06 14:25:00,46.95,46.95,46.85,46.86,160175.0,28.0494,28.0494,27.9897,27.9957,160175.0
2015-07-06 14:30:00,46.85,46.87,46.85,46.87,47524.0,27.9897,28.0016,27.9897,28.0016,47524.0
2015-07-06 14:35:00,46.87,46.89,46.86,46.88,51588.0,28.0016,28.0136,27.9957,28.0076,51588.0
2015-07-06 14:40:00,46.87,46.89,46.85,46.85,69926.0,28.0016,28.0136,27.9897,27.9897,69926.0
2015-07-06 14:45:00,46.85,46.93,46.85,46.91,106142.0,27.9897,28.0375,27.9897,28.0255,106142.0
2015-07-06 14:50:00,46.91,46.93,46.88,46.9,79663.0,28.0255,28.0375,28.0076,28.0196,79663.0
2015-07-06 14:55:00,46.9,46.9,46.87,46.88,79023.0,28.0196,28.0196,28.0016,28.0076,79023.0
2015-07-06 15:00:00,46.88,46.9,46.86,46.87,124423.0,28.0076,28.0196,27.9957,28.0016,124423.0
2015-07-06 15:05:00,46.87,46.92,46.86,46.92,69558.0,28.0016,28.0315,27.9957,28.0315,69558.0
2015-07-06 15:10:00,46.92,46.92,46.88,46.91,110738.0,28.0315,28.0315,28.0076,28.0255,110738.0
2015-07-06 15:15:00,46.91,46.94,46.9,46.92,144349.0,28.0255,28.0435,28.0196,28.0315,144349.0
2015-07-06 15:20:00,46.93,46.97,46.93,46.96,145646.0,28.0375,28.0614,28.0375,28.0554,145646.0
2015-07-06 15:25:00,46.96,46.97,46.94,46.95,87151.0,28.0554,28.0614,28.0435,28.0494,87151.0
2015-07-06 15:30:00,46.95,47.03,46.94,47.02,212397.0,28.0494,28.0972,28.0435,28.0913,212397.0
2015-07-06 15:35:00,47.02,47.06,47.0,47.01,213584.0,28.0913,28.1152,28.0793,28.0853,213584.0
2015-07-06 15:40:00,47.02,47.02,46.95,46.97,151217.0,28.0913,28.0913,28.0494,28.0614,151217.0
2015-07-06 15:45:00,46.97,47.0,46.95,46.98,192820.0,28.0614,28.0793,28.0494,28.0674,192820.0
2015-07-06 15:50:00,46.98,47.04,46.98,47.02,232710.0,28.0674,28.1032,28.0674,28.0913,232710.0
2015-07-06 15:55:00,47.02,47.04,47.0,47.02,631791.0,28.0913,28.1032,28.0793,28.0913,631791.0
2015-07-07 09:30:00,47.22,47.45,47.21,47.28,615337.0,28.2107,28.3482,28.2048,28.2466,615337.0
2015-07-07 09:35:00,47.28,47.31,47.17,47.23,147000.0,28.2466,28.2645,28.1809,28.2167,147000.0
2015-07-07 09:40:00,47.23,47.25,47.17,47.21,216231.0,28.2167,28.2287,28.1809,28.2048,216231.0
2015-07-07 09:45:00,47.2,47.29,47.19,47.27,154414.0,28.1988,28.2526,28.1928,28.2406,154414.0
2015-07-07 09:50:00,47.28,47.33,47.26,47.33,121227.0,28.2466,28.2765,28.2346,28.2765,121227.0
2015-07-07 09:55:00,47.31,47.32,47.16,47.16,141311.0,28.2645,28.2705,28.1749,28.1749,141311.0
2015-07-07 10:00:00,47.16,47.17,47.13,47.14,114694.0,28.1749,28.1809,28.157,28.1629,114694.0
2015-07-07 10:05:00,47.14,47.15,47.06,47.1,175200.0,28.1629,28.1689,28.1152,28.1391,175200.0
2015-07-07 10:10:00,47.1,47.13,47.05,47.05,155741.0,28.1391,28.157,28.1092,28.1092,155741.0
2015-07-07 10:15:00,47.05,47.07,47.01,47.07,185431.0,28.1092,28.1211,28.0853,28.1211,185431.0
2015-07-07 10:20:00,47.06,47.1,47.03,47.09,169199.0,28.1152,28.1391,28.0972,28.1331,169199.0
2015-07-07 10:25:00,47.09,47.11,47.04,47.05,238269.0,28.1331,28.145,28.1032,28.1092,238269.0
2015-07-07 10:30:00,47.05,47.06,47.0,47.03,160271.0,28.1092,28.1152,28.0793,28.0972,160271.0
2015-07-07 10:35:00,47.02,47.03,46.95,46.98,241563.0,28.0913,28.0972,28.0494,28.0674,241563.0
2015-07-07 10:40:00,46.98,46.99,46.92,46.97,167512.0,28.0674,28.0733,28.0315,28.0614,167512.0
2015-07-07 10:45:00,46.97,47.02,46.93,46.98,201432.0,28.0614,28.0913,28.0375,28.0674,201432.0
2015-07-07 10:50:00,46.98,47.03,46.97,47.02,144641.0,28.0674,28.0972,28.0614,28.0913,144641.0
2015-07-07 10:55:00,47.02,47.02,46.95,47.0,315228.0,28.0913,28.0913,28.0494,28.0793,315228.0
2015-07-07 11:00:00,47.0,47.01,46.95,46.96,212615.0,28.0793,28.0853,28.0494,28.0554,212615.0
2015-07-07 11:05:00,46.96,46.97,46.9,46.91,138950.0,28.0554,28.0614,28.0196,28.0255,138950.0
2015-07-07 11:10:00,46.91,46.99,46.9,46.94,183162.0,28.0255,28.0733,28.0196,28.0435,183162.0
2015-07-07 11:15:00,46.94,47.01,46.93,47.0,335935.0,28.0435,28.0853,28.0375,28.0793,335935.0
2015-07-07 11:20:00,47.01,47.02,46.93,46.95,377250.0,28.0853,28.0913,28.0375,28.0494,377250.0
2015-07-07 11:25:00,46.95,46.97,46.9,46.91,235094.0,28.0494,28.0614,28.0196,28.0255,235094.0
2015-07-07 11:30:00,46.91,46.92,46.83,46.84,193098.0,28.0255,28.0315,27.9777,27.9837,193098.0
2015-07-07 11:35:00,46.83,46.93,46.83,46.92,285592.0,27.9777,28.0375,27.9777,28.0315,285592.0
2015-07-07 11:40:00,46.92,47.02,46.92,47.02,173277.0,28.0315,28.0913,28.0315,28.0913,173277.0
2015-07-07 11:45:00,47.01,47.02,46.96,46.98,169302.0,28.0853,28.0913,28.0554,28.0674,169302.0
2015-07-07 11:50:00,46.99,47.0,46.94,46.95,139810.0,28.0733,28.0793,28.0435,28.0494,139810.0
2015-07-07 11:55:00,46.96,47.11,46.95,47.02,253765.0,28.0554,28.145,28.0494,28.0913,253765.0
2015-07-07 12:00:00,47.03,47.05,47.0,47.04,128078.0,28.0972,28.1092,28.0793,28.1032,128078.0
2015-07-07 12:05:00,47.03,47.04,46.99,47.02,97014.0,28.0972,28.1032,28.0733,28.0913,97014.0
2015-07-07 12:10:00,47.01,47.03,46.95,46.97,71538.0,28.0853,28.0972,28.0494,28.0614,71538.0
2015-07-07 12:15:00,46.97,46.99,46.96,46.97,70838.0,28.0614,28.0733,28.0554,28.0614,70838.0
2015-07-07 12:20:00,46.97,47.02,46.97,47.01,85736.0,28.0614,28.0913,28.0614,28.0853,85736.0
2015-07-07 12:25:00,47.01,47.04,46.99,47.0,77793.0,28.0853,28.1032,28.0733,28.0793,77793.0
2015-07-07 12:30:00,47.01,47.05,46.99,47.05,106048.0,28.0853,28.1092,28.0733,28.1092,106048.0
2015-07-07 12:35:00,47.05,47.11,47.03,47.1,104882.0,28.1092,28.145,28.0972,28.1391,104882.0
2015-07-07 12:40:00,47.1,47.13,47.09,47.12,135303.0,28.1391,28.157,28.1331,28.151,135303.0
2015-07-07 12:45:00,47.11,47.16,47.09,47.1,127123.0,28.145,28.1749,28.1331,28.1391,127123.0
2015-07-07 12:50:00,47.1,47.12,47.09,47.11,115023.0,28.1391,28.151,28.1331,28.145,115023.0
2015-07-07 12:55:00,47.11,47.2,47.1,47.15,77371.0,28.145,28.1988,28.1391,28.1689,77371.0
2015-07-07 13:00:00,47.15,47.19,47.14,47.16,135103.0,28.1689,28.1928,28.1629,28.1749,135103.0
2015-07-07 13:05:00,47.16,47.16,47.09,47.14,113861.0,28.1749,28.1749,28.1331,28.1629,113861.0
2015-07-07 13:10:00,47.14,47.31,47.13,47.29,195470.0,28.1629,28.2645,28.157,28.2526,195470.0
2015-07-07 13:15:00,47.29,47.3,47.13,47.16,152724.0,28.2526,28.2585,28.157,28.1749,152724.0
2015-07-07 13:20:00,47.16,47.18,47.1,47.18,103605.0,28.1749,28.1868,28.1391,28.1868,103605.0
2015-07-07 13:25:00,47.18,47.2,47.13,47.19,56798.0,28.1868,28.1988,28.157,28.1928,56798.0
2015-07-07 13:30:00,47.2,47.25,47.18,47.25,215097.0,28.1988,28.2287,28.1868,28.2287,215097.0
2015-07-07 13:35:00,47.23,47.33,47.23,47.29,251360.0,28.2167,28.2765,28.2167,28.2526,251360.0
2015-07-07 13:40:00,47.29,47.32,47.23,47.29,102461.0,28.2526,28.2705,28.2167,28.2526,102461.0
2015-07-07 13:45:00,47.3,47.3,47.23,47.27,98420.0,28.2585,28.2585,28.2167,28.2406,98420.0
2015-07-07 13:50:00,47.26,47.29,47.2,47.22,82101.0,28.2346,28.2526,28.1988,28.2107,82101.0
2015-07-07 13:55:00,47.22,47.24,47.19,47.23,72581.0,28.2107,28.2227,28.1928,28.2167,72581.0
2015-07-07 14:00:00,47.23,47.25,47.2,47.21,79264.0,28.2167,28.2287,28.1988,28.2048,79264.0
2015-07-07 14:05:00,47.21,47.22,47.17,47.21,109042.0,28.2048,28.2107,28.1809,28.2048,109042.0
2015-07-07 14:10:00,47.2,47.24,47.17,47.17,71963.0,28.1988,28.2227,28.1809,28.1809,71963.0
2015-07-07 14:15:00,47.17,47.19,47.14,47.16,108805.0,28.1809,28.1928,28.1629,28.1749,108805.0
2015-07-07 14:20:00,47.16,47.17,47.12,47.17,96827.0,28.1749,28.1809,28.151,28.1809,96827.0
2015-07-07 14:25:00,47.17,47.17,47.12,47.14,73294.0,28.1809,28.1809,28.151,28.1629,73294.0
2015-07-07 14:30:00,47.14,47.18,47.12,47.16,110250.0,28.1629,28.1868,28.151,28.1749,110250.0
2015-07-07 14:35:00,47.17,47.2,47.16,47.19,123441.0,28.1809,28.1988,28.1749,28.1928,123441.0
2015-07-07 14:40:00,47.19,47.35,47.18,47.33,270261.0,28.1928,28.2884,28.1868,28.2765,270261.0
2015-07-07 14:45:00,47.33,47.36,47.3,47.31,124721.0,28.2765,28.2944,28.2585,28.2645,124721.0
2015-07-07 14:50:00,47.31,47.33,47.27,47.32,108380.0,28.2645,28.2765,28.2406,28.2705,108380.0
2015-07-07 14:55:00,47.32,47.43,47.3,47.4,177851.0,28.2705,28.3362,28.2585,28.3183,177851.0
2015-07-07 15:00:00,47.41,47.43,47.34,47.38,247659.0,28.3243,28.3362,28.2824,28.3063,247659.0
2015-07-07 15:05:00,47.38,47.4,47.28,47.31,210768.0,28.3063,28.3183,28.2466,28.2645,210768.0
2015-07-07 15:10:00,47.32,47.33,47.29,47.29,199993.0,28.2705,28.2765,28.2526,28.2526,199993.0
2015-07-07 15:15:00,47.3,47.34,47.27,47.31,376422.0,28.2585,28.2824,28.2406,28.2645,376422.0
2015-07-07 15:20:00,47.31,47.32,47.28,47.32,328255.0,28.2645,28.2705,28.2466,28.2705,328255.0
2015-07-07 15:25:00,47.32,47.35,47.31,47.33,285538.0,28.2705,28.2884,28.2645,28.2765,285538.0
2015-07-07 15:30:00,47.32,47.37,47.32,47.32,340531.0,28.2705,28.3004,28.2705,28.2705,340531.0
2015-07-07 15:35:00,47.33,47.33,47.27,47.27,395370.0,28.2765,28.2765,28.2406,28.2406,395370.0
2015-07-07 15:40:00,47.28,47.28,47.23,47.25,213907.0,28.2466,28.2466,28.2167,28.2287,213907.0
2015-07-07 15:45:00,47.26,47.26,47.23,47.24,297802.0,28.2346,28.2346,28.2167,28.2227,297802.0
2015-07-07 15:50:00,47.25,47.31,47.24,47.27,510776.0,28.2287,28.2645,28.2227,28.2406,510776.0
2015-07-07 15:55:00,47.27,47.29,47.23,47.27,1074765.0,28.2406,28.2526,28.2167,28.2406,1074765.0
2015-07-08 09:30:00,46.58,46.58,46.34,46.47,470043.0,28.157,28.157,28.0119,28.0905,470043.0
2015-07-08 09:35:00,46.46,46.56,46.41,46.42,239371.0,28.0844,28.1449,28.0542,28.0603,239371.0
2015-07-08 09:40:00,46.43,46.45,46.38,46.4,152288.0,28.0663,28.0784,28.0361,28.0482,152288.0
2015-07-08 09:45:00,46.4,46.43,46.35,46.37,315557.0,28.0482,28.0663,28.0179,28.03,315557.0
2015-07-08 09:50:00,46.37,46.4,46.3,46.33,371243.0,28.03,28.0482,27.9877,28.0059,371243.0
2015-07-08 09:55:00,46.33,46.48,46.32,46.42,310979.0,28.0059,28.0965,27.9998,28.0603,310979.0
2015-07-08 10:00:00,46.42,46.45,46.39,46.41,195460.0,28.0603,28.0784,28.0421,28.0542,195460.0
2015-07-08 10:05:00,46.41,46.52,46.38,46.51,199329.0,28.0542,28.1207,28.0361,28.1147,199329.0
2015-07-08 10:10:00,46.51,46.52,46.44,46.52,171837.0,28.1147,28.1207,28.0723,28.1207,171837.0
2015-07-08 10:15:00,46.51,46.53,46.46,46.53,115373.0,28.1147,28.1267,28.0844,28.1267,115373.0
2015-07-08 10:20:00,46.53,46.53,46.48,46.51,109652.0,28.1267,28.1267,28.0965,28.1147,109652.0
2015-07-08 10:25:00,46.51,46.53,46.46,46.48,108619.0,28.1147,28.1267,28.0844,28.0965,108619.0
2015-07-08 10:30:00,46.48,46.49,46.4,46.43,141795.0,28.0965,28.1026,28.0482,28.0663,141795.0
2015-07-08 10:35:00,46.43,46.55,46.42,46.54,201426.0,28.0663,28.1388,28.0603,28.1328,201426.0
2015-07-08 10:40:00,46.54,46.54,46.5,46.52,109964.0,28.1328,28.1328,28.1086,28.1207,109964.0
2015-07-08 10:45:00,46.52,46.54,46.46,46.48,173815.0,28.1207,28.1328,28.0844,28.0965,173815.0
2015-07-08 10:50:00,46.48,46.58,46.48,46.55,148520.0,28.0965,28.157,28.0965,28.1388,148520.0
2015-07-08 10:55:00,46.54,46.63,46.52,46.6,195469.0,28.1328,28.1872,28.1207,28.1691,195469.0
2015-07-08 11:00:00,46.6,46.61,46.48,46.49,145362.0,28.1691,28.1751,28.0965,28.1026,145362.0
2015-07-08 11:05:00,46.49,46.53,46.45,46.46,141723.0,28.1026,28.1267,28.0784,28.0844,141723.0
2015-07-08 11:10:00,46.47,46.48,46.43,46.47,137625.0,28.0905,28.0965,28.0663,28.0905,137625.0
2015-07-08 11:15:00,46.47,46.47,46.44,46.46,95065.0,28.0905,28.0905,28.0723,28.0844,95065.0
2015-07-08 11:20:00,46.46,46.47,46.43,46.44,98030.0,28.0844,28.0905,28.0663,28.0723,98030.0
2015-07-08 11:25:00,46.43,46.46,46.42,46.43,109467.0,28.0663,28.0844,28.0603,28.0663,109467.0
2015-07-08 11:30:00,46.43,46.46,46.42,46.43,81288.0,28.0663,28.0844,28.0603,28.0663,81288.0
2015-07-08 11:35:00,46.43,46.46,46.4,46.4,127332.0,28.0663,28.0844,28.0482,28.0482,127332.0
2015-07-08 11:40:00,46.41,46.42,46.31,46.4,172531.0,28.0542,28.0603,27.9938,28.0482,172531.0
2015-07-08 11:45:00,46.4,46.4,46.35,46.4,84155.0,28.0482,28.0482,28.0179,28.0482,84155.0
2015-07-08 11:50:00,46.39,46.4,46.35,46.39,92800.0,28.0421,28.0482,28.0179,28.0421,92800.0
2015-07-08 11:55:00,46.39,46.39,46.31,46.36,100216.0,28.0421,28.0421,27.9938,28.024,100216.0
2015-07-08 12:00:00,46.36,46.42,46.34,46.39,119603.0,28.024,28.0603,28.0119,28.0421,119603.0
2015-07-08 12:05:00,46.39,46.4,46.36,46.37,64530.0,28.0421,28.0482,28.024,28.03,64530.0
2015-07-08 12:10:00,46.37,46.41,46.35,46.38,75691.0,28.03,28.0542,28.0179,28.0361,75691.0
2015-07-08 12:15:00,46.39,46.42,46.36,46.4,69957.0,28.0421,28.0603,28.024,28.0482,69957.0
2015-07-08 12:20:00,46.4,46.43,46.38,46.39,85383.0,28.0482,28.0663,28.0361,28.0421,85383.0
2015-07-08 12:25:00,46.4,46.42,46.39,46.42,52005.0,28.0482,28.0603,28.0421,28.0603,52005.0
2015-07-08 12:30:00,46.41,46.42,46.35,46.35,62038.0,28.0542,28.0603,28.0179,28.0179,62038.0
2015-07-08 12:35:00,46.36,46.39,46.35,46.36,39020.0,28.024,28.0421,28.0179,28.024,39020.0
2015-07-08 12:40:00,46.35,46.4,46.35,46.37,100226.0,28.0179,28.0482,28.0179,28.03,100226.0
2015-07-08 12:45:00,46.37,46.42,46.36,46.41,112797.0,28.03,28.0603,28.024,28.0542,112797.0
2015-07-08 12:50:00,46.41,46.44,46.38,46.41,166294.0,28.0542,28.0723,28.0361,28.0542,166294.0
2015-07-08 12:55:00,46.41,46.48,46.37,46.46,251627.0,28.0542,28.0965,28.03,28.0844,251627.0
2015-07-08 13:00:00,46.46,46.49,46.43,46.47,149712.0,28.0844,28.1026,28.0663,28.0905,149712.0
2015-07-08 13:05:00,46.46,46.48,46.42,46.43,43251.0,28.0844,28.0965,28.0603,28.0663,43251.0
2015-07-08 13:10:00,46.43,46.5,46.42,46.46,75461.0,28.0663,28.1086,28.0603,28.0844,75461.0
2015-07-08 13:15:00,46.46,46.49,46.43,46.46,69356.0,28.0844,28.1026,28.0663,28.0844,69356.0
2015-07-08 13:20:00,46.46,46.59,46.42,46.58,304640.0,28.0844,28.163,28.0603,28.157,304640.0
2015-07-08 13:25:00,46.58,46.69,46.56,46.68,334427.0,28.157,28.2235,28.1449,28.2174,334427.0
2015-07-08 13:30:00,46.68,46.7,46.61,46.62,163467.0,28.2174,28.2295,28.1751,28.1812,163467.0
2015-07-08 13:35:00,46.62,46.64,46.6,46.62,101824.0,28.1812,28.1932,28.1691,28.1812,101824.0
2015-07-08 13:40:00,46.62,46.65,46.61,46.62,51982.0,28.1812,28.1993,28.1751,28.1812,51982.0
2015-07-08 13:45:00,46.63,46.68,46.62,46.67,117575.0,28.1872,28.2174,28.1812,28.2114,117575.0
2015-07-08 13:50:00,46.68,46.69,46.66,46.69,227101.0,28.2174,28.2235,28.2053,28.2235,227101.0
2015-07-08 13:55:00,46.69,46.76,46.64,46.65,251484.0,28.2235,28.2658,28.1932,28.1993,251484.0
2015-07-08 14:00:00,46.66,46.67,46.54,46.61,320226.0,28.2053,28.2114,28.1328,28.1751,320226.0
2015-07-08 14:05:00,46.61,46.65,46.54,46.57,174965.0,28.1751,28.1993,28.1328,28.1509,174965.0
2015-07-08 14:10:00,46.58,46.63,46.57,46.61,72038.0,28.157,28.1872,28.1509,28.1751,72038.0
2015-07-08 14:15:00,46.61,46.64,46.57,46.59,117415.0,28.1751,28.1932,28.1509,28.163,117415.0
2015-07-08 14:20:00,46.59,46.6,46.56,46.59,173116.0,28.163,28.1691,28.1449,28.163,173116.0
2015-07-08 14:25:00,46.59,46.62,46.55,46.61,175222.0,28.163,28.1812,28.1388,28.1751,175222.0
2015-07-08 14:30:00,46.6,46.62,46.56,46.57,109345.0,28.1691,28.1812,28.1449,28.1509,109345.0
2015-07-08 14:35:00,46.57,46.59,46.54,46.58,168444.0,28.1509,28.163,28.1328,28.157,168444.0
2015-07-08 14:40:00,46.57,46.59,46.56,46.57,271200.0,28.1509,28.163,28.1449,28.1509,271200.0
2015-07-08 14:45:00,46.58,46.6,46.48,46.5,262032.0,28.157,28.1691,28.0965,28.1086,262032.0
2015-07-08 14:50:00,46.49,46.54,46.48,46.53,151190.0,28.1026,28.1328,28.0965,28.1267,151190.0
2015-07-08 14:55:00,46.53,46.63,46.52,46.54,266081.0,28.1267,28.1872,28.1207,28.1328,266081.0
2015-07-08 15:00:00,46.55,46.7,46.54,46.65,334028.0,28.1388,28.2295,28.1328,28.1993,334028.0
2015-07-08 15:05:00,46.66,46.79,46.64,46.77,409019.0,28.2053,28.2839,28.1932,28.2718,409019.0
2015-07-08 15:10:00,46.77,46.83,46.76,46.81,571129.0,28.2718,28.3081,28.2658,28.296,571129.0
2015-07-08 15:15:00,46.8,46.82,46.73,46.73,417261.0,28.29,28.302,28.2476,28.2476,417261.0
2015-07-08 15:20:00,46.73,46.74,46.67,46.69,308293.0,28.2476,28.2537,28.2114,28.2235,308293.0
2015-07-08 15:25:00,46.69,46.71,46.63,46.65,364729.0,28.2235,28.2356,28.1872,28.1993,364729.0
2015-07-08 15:30:00,46.65,46.7,46.64,46.65,336200.0,28.1993,28.2295,28.1932,28.1993,336200.0
2015-07-08 15:35:00,46.66,46.71,46.63,46.7,298692.0,28.2053,28.2356,28.1872,28.2295,298692.0
2015-07-08 15:40:00,46.7,46.73,46.67,46.7,322470.0,28.2295,28.2476,28.2114,28.2295,322470.0
2015-07-08 15:45:00,46.7,46.71,46.64,46.7,389919.0,28.2295,28.2356,28.1932,28.2295,389919.0
2015-07-08 15:50:00,46.69,46.71,46.67,46.71,338695.0,28.2235,28.2356,28.2114,28.2356,338695.0
2015-07-08 15:55:00,46.7,46.72,46.61,46.62,1146195.0,28.2295,28.2416,28.1751,28.1812,1146195.0
2015-07-09 09:30:00,47.01,47.16,46.95,47.11,483027.0,28.4169,28.5076,28.3806,28.4774,483027.0
2015-07-09 09:35:00,47.09,47.16,47.02,47.12,455837.0,28.4653,28.5076,28.4229,28.4834,455837.0
2015-07-09 09:40:00,47.12,47.15,47.05,47.05,239199.0,28.4834,28.5015,28.4411,28.4411,239199.0
2015-07-09 09:45:00,47.05,47.07,46.92,46.95,326781.0,28.4411,28.4532,28.3625,28.3806,326781.0
2015-07-09 09:50:00,46.95,47.0,46.85,46.9,274311.0,28.3806,28.4109,28.3202,28.3504,274311.0
2015-07-09 09:55:00,46.88,46.89,46.83,46.85,251518.0,28.3383,28.3444,28.3081,28.3202,251518.0
2015-07-09 10:00:00,46.85,46.86,46.71,46.74,277494.0,28.3202,28.3262,28.2356,28.2537,277494.0
2015-07-09 10:05:00,46.73,46.75,46.6,46.6,256711.0,28.2476,28.2597,28.1691,28.1691,256711.0
2015-07-09 10:10:00,46.61,46.64,46.57,46.61,260147.0,28.1751,28.1932,28.1509,28.1751,260147.0
2015-07-09 10:15:00,46.65,46.65,46.55,46.55,177290.0,28.1993,28.1993,28.1388,28.1388,177290.0
2015-07-09 10:20:00,46.55,46.6,46.49,46.59,232606.0,28.1388,28.1691,28.1026,28.163,232606.0
2015-07-09 10:25:00,46.59,46.62,46.55,46.56,148080.0,28.163,28.1812,28.1388,28.1449,148080.0
2015-07-09 10:30:00,46.56,46.63,46.55,46.6,104122.0,28.1449,28.1872,28.1388,28.1691,104122.0
2015-07-09 10:35:00,46.61,46.65,46.59,46.62,120921.0,28.1751,28.1993,28.163,28.1812,120921.0
2015-07-09 10:40:00,46.62,46.67,46.59,46.66,120625.0,28.1812,28.2114,28.163,28.2053,120625.0
2015-07-09 10:45:00,46.66,46.7,46.64,46.67,106035.0,28.2053,28.2295,28.1932,28.2114,106035.0
2015-07-09 10:50:00,46.68,46.72,46.66,46.72,315887.0,28.2174,28.2416,28.2053,28.2416,315887.0
2015-07-09 10:55:00,46.72,46.79,46.72,46.77,171030.0,28.2416,28.2839,28.2416,28.2718,171030.0
2015-07-09 11:00:00,46.77,46.81,46.74,46.76,140602.0,28.2718,28.296,28.2537,28.2658,140602.0
2015-07-09 11:05:00,46.75,46.76,46.72,46.76,176859.0,28.2597,28.2658,28.2416,28.2658,176859.0
2015-07-09 11:10:00,46.76,46.79,46.74,46.75,92779.0,28.2658,28.2839,28.2537,28.2597,92779.0
2015-07-09 11:15:00,46.76,46.76,46.7,46.73,87089.0,28.2658,28.2658,28.2295,28.2476,87089.0
2015-07-09 11:20:00,46.73,46.73,46.68,46.69,84321.0,28.2476,28.2476,28.2174,28.2235,84321.0
2015-07-09 11:25:00,46.69,46.69,46.63,46.64,111079.0,28.2235,28.2235,28.1872,28.1932,111079.0
2015-07-09 11:30:00,46.65,46.66,46.6,46.6,84845.0,28.1993,28.2053,28.1691,28.1691,84845.0
2015-07-09 11:35:00,46.61,46.61,46.53,46.53,171499.0,28.1751,28.1751,28.1267,28.1267,171499.0
2015-07-09 11:40:00,46.53,46.58,46.52,46.55,104044.0,28.1267,28.157,28.1207,28.1388,104044.0
2015-07-09 11:45:00,46.55,46.59,46.54,46.58,109725.0,28.1388,28.163,28.1328,28.157,109725.0
2015-07-09 11:50:00,46.58,46.59,46.56,46.59,88652.0,28.157,28.163,28.1449,28.163,88652.0
2015-07-09 11:55:00,46.58,46.6,46.53,46.54,103908.0,28.157,28.1691,28.1267,28.1328,103908.0
2015-07-09 12:00:00,46.54,46.58,46.52,46.56,141840.0,28.1328,28.157,28.1207,28.1449,141840.0
2015-07-09 12:05:00,46.56,46.58,46.51,46.53,119643.0,28.1449,28.157,28.1147,28.1267,119643.0
2015-07-09 12:10:00,46.52,46.55,46.51,46.52,58420.0,28.1207,28.1388,28.1147,28.1207,58420.0
2015-07-09 12:15:00,46.52,46.55,46.5,46.55,74669.0,28.1207,28.1388,28.1086,28.1388,74669.0
2015-07-09 12:20:00,46.55,46.55,46.51,46.51,55834.0,28.1388,28.1388,28.1147,28.1147,55834.0
2015-07-09 12:25:00,46.52,46.52,46.46,46.47,90200.0,28.1207,28.1207,28.0844,28.0905,90200.0
2015-07-09 12:30:00,46.47,46.49,46.46,46.49,85359.0,28.0905,28.1026,28.0844,28.1026,85359.0
2015-07-09 12:35:00,46.48,46.49,46.45,46.45,74292.0,28.0965,28.1026,28.0784,28.0784,74292.0
2015-07-09 12:40:00,46.45,46.47,46.44,46.46,97645.0,28.0784,28.0905,28.0723,28.0844,97645.0
2015-07-09 12:45:00,46.45,46.5,46.45,46.47,111952.0,28.0784,28.1086,28.0784,28.0905,111952.0
2015-07-09 12:50:00,46.46,46.48,46.46,46.48,55309.0,28.0844,28.0965,28.0844,28.0965,55309.0
2015-07-09 12:55:00,46.48,46.49,46.46,46.47,126214.0,28.0965,28.1026,28.0844,28.0905,126214.0
2015-07-09 13:00:00,46.47,46.48,46.45,46.45,83154.0,28.0905,28.0965,28.0784,28.0784,83154.0
2015-07-09 13:05:00,46.46,46.46,46.36,46.38,206493.0,28.0844,28.0844,28.024,28.0361,206493.0
2015-07-09 13:10:00,46.38,46.39,46.36,46.36,65202.0,28.0361,28.0421,28.024,28.024,65202.0
2015-07-09 13:15:00,46.36,46.38,46.35,46.36,67094.0,28.024,28.0361,28.0179,28.024,67094.0
2015-07-09 13:20:00,46.36,46.37,46.28,46.37,228617.0,28.024,28.03,27.9756,28.03,228617.0
2015-07-09 13:25:00,46.36,46.39,46.33,46.34,145758.0,28.024,28.0421,28.0059,28.0119,145758.0
2015-07-09 13:30:00,46.34,46.36,46.31,46.34,114701.0,28.0119,28.024,27.9938,28.0119,114701.0
2015-07-09 13:35:00,46.33,46.41,46.33,46.4,132030.0,28.0059,28.0542,28.0059,28.0482,132030.0
2015-07-09 13:40:00,46.39,46.4,46.34,46.36,77072.0,28.0421,28.0482,28.0119,28.024,77072.0
2015-07-09 13:45:00,46.36,46.38,46.36,46.38,65902.0,28.024,28.0361,28.024,28.0361,65902.0
2015-07-09 13:50:00,46.38,46.38,46.33,46.33,92731.0,28.0361,28.0361,28.0059,28.0059,92731.0
2015-07-09 13:55:00,46.34,46.39,46.33,46.38,131647.0,28.0119,28.0421,28.0059,28.0361,131647.0
2015-07-09 14:00:00,46.39,46.39,46.36,46.38,69384.0,28.0421,28.0421,28.024,28.0361,69384.0
2015-07-09 14:05:00,46.38,46.39,46.36,46.37,71393.0,28.0361,28.0421,28.024,28.03,71393.0
2015-07-09 14:10:00,46.37,46.37,46.29,46.29,84365.0,28.03,28.03,27.9817,27.9817,84365.0
2015-07-09 14:15:00,46.29,46.33,46.29,46.3,143961.0,27.9817,28.0059,27.9817,27.9877,143961.0
2015-07-09 14:20:00,46.3,46.32,46.27,46.28,124972.0,27.9877,27.9998,27.9696,27.9756,124972.0
2015-07-09 14:25:00,46.28,46.31,46.27,46.31,149277.0,27.9756,27.9938,27.9696,27.9938,149277.0
2015-07-09 14:30:00,46.31,46.31,46.27,46.3,108583.0,27.9938,27.9938,27.9696,27.9877,108583.0
2015-07-09 14:35:00,46.3,46.35,46.28,46.32,106365.0,27.9877,28.0179,27.9756,27.9998,106365.0
2015-07-09 14:40:00,46.31,46.34,46.3,46.34,111580.0,27.9938,28.0119,27.9877,28.0119,111580.0
2015-07-09 14:45:00,46.34,46.35,46.31,46.32,165333.0,28.0119,28.0179,27.9938,27.9998,165333.0
2015-07-09 14:50:00,46.32,46.39,46.31,46.38,125484.0,27.9998,28.0421,27.9938,28.0361,125484.0
2015-07-09 14:55:00,46.38,46.42,46.37,46.4,133599.0,28.0361,28.0603,28.03,28.0482,133599.0
2015-07-09 15:00:00,46.4,46.42,46.38,46.41,120081.0,28.0482,28.0603,28.0361,28.0542,120081.0
2015-07-09 15:05:00,46.41,46.43,46.39,46.43,154215.0,28.0542,28.0663,28.0421,28.0663,154215.0
2015-07-09 15:10:00,46.42,46.46,46.42,46.44,129888.0,28.0603,28.0844,28.0603,28.0723,129888.0
2015-07-09 15:15:00,46.45,46.45,46.41,46.44,155428.0,28.0784,28.0784,28.0542,28.0723,155428.0
2015-07-09 15:20:00,46.45,46.45,46.39,46.4,175778.0,28.0784,28.0784,28.0421,28.0482,175778.0
2015-07-09 15:25:00,46.41,46.41,46.37,46.37,156354.0,28.0542,28.0542,28.03,28.03,156354.0
2015-07-09 15:30:00,46.37,46.39,46.32,46.33,164403.0,28.03,28.0421,27.9998,28.0059,164403.0
2015-07-09 15:35:00,46.33,46.37,46.32,46.36,198060.0,28.0059,28.03,27.9998,28.024,198060.0
2015-07-09 15:40:00,46.36,46.41,46.33,46.37,252538.0,28.024,28.0542,28.0059,28.03,252538.0
2015-07-09 15:45:00,46.37,46.38,46.34,46.36,412810.0,28.03,28.0361,28.0119,28.024,412810.0
2015-07-09 15:50:00,46.37,46.37,46.29,46.29,406793.0,28.03,28.03,27.9817,27.9817,406793.0
2015-07-09 15:55:00,46.3,46.32,46.23,46.23,1286239.0,27.9877,27.9998,27.9454,27.9454,1286239.0
2015-07-10 09:30:00,46.84,46.92,46.72,46.85,668725.0,28.3141,28.3625,28.2416,28.3202,668725.0
2015-07-10 09:35:00,46.83,46.97,46.82,46.96,309730.0,28.3081,28.3927,28.302,28.3867,309730.0
2015-07-10 09:40:00,46.96,46.98,46.89,46.97,301356.0,28.3867,28.3988,28.3444,28.3927,301356.0
2015-07-10 09:45:00,46.96,47.1,46.94,47.08,233936.0,28.3867,28.4713,28.3746,28.4592,233936.0
2015-07-10 09:50:00,47.1,47.22,47.08,47.21,440861.0,28.4713,28.5438,28.4592,28.5378,440861.0
2015-07-10 09:55:00,47.21,47.27,47.2,47.22,333058.0,28.5378,28.5741,28.5318,28.5438,333058.0
2015-07-10 10:00:00,47.23,47.23,47.18,47.19,385870.0,28.5499,28.5499,28.5197,28.5257,385870.0
2015-07-10 10:05:00,47.19,47.21,47.15,47.16,261086.0,28.5257,28.5378,28.5015,28.5076,261086.0
2015-07-10 10:10:00,47.16,47.16,47.06,47.15,501850.0,28.5076,28.5076,28.4471,28.5015,501850.0
2015-07-10 10:15:00,47.15,47.17,47.11,47.12,180761.0,28.5015,28.5136,28.4774,28.4834,180761.0
2015-07-10 10:20:00,47.13,47.14,47.06,47.1,192688.0,28.4894,28.4955,28.4471,28.4713,192688.0
2015-07-10 10:25:00,47.1,47.11,47.08,47.1,240152.0,28.4713,28.4774,28.4592,28.4713,240152.0
2015-07-10 10:30:00,47.09,47.11,47.08,47.09,155013.0,28.4653,28.4774,28.4592,28.4653,155013.0
2015-07-10 10:35:00,47.09,47.1,47.06,47.06,128984.0,28.4653,28.4713,28.4471,28.4471,128984.0
2015-07-10 10:40:00,47.07,47.07,47.01,47.02,108901.0,28.4532,28.4532,28.4169,28.4229,108901.0
2015-07-10 10:45:00,47.02,47.04,47.0,47.02,160858.0,28.4229,28.435,28.4109,28.4229,160858.0
2015-07-10 10:50:00,47.02,47.03,47.0,47.0,116591.0,28.4229,28.429,28.4109,28.4109,116591.0
2015-07-10 10:55:00,47.0,47.09,47.0,47.08,99736.0,28.4109,28.4653,28.4109,28.4592,99736.0
2015-07-10 11:00:00,47.08,47.12,47.07,47.11,272818.0,28.4592,28.4834,28.4532,28.4774,272818.0
2015-07-10 11:05:00,47.11,47.11,47.09,47.09,107918.0,28.4774,28.4774,28.4653,28.4653,107918.0
2015-07-10 11:10:00,47.09,47.12,47.08,47.1,126648.0,28.4653,28.4834,28.4592,28.4713,126648.0
2015-07-10 11:15:00,47.09,47.1,47.07,47.09,94527.0,28.4653,28.4713,28.4532,28.4653,94527.0
2015-07-10 11:20:00,47.1,47.11,47.07,47.09,153879.0,28.4713,28.4774,28.4532,28.4653,153879.0
2015-07-10 11:25:00,47.1,47.11,47.08,47.09,101435.0,28.4713,28.4774,28.4592,28.4653,101435.0
2015-07-10 11:30:00,47.1,47.11,47.06,47.1,149705.0,28.4713,28.4774,28.4471,28.4713,149705.0
2015-07-10 11:35:00,47.1,47.12,47.09,47.11,117388.0,28.4713,28.4834,28.4653,28.4774,117388.0
2015-07-10 11:40:00,47.1,47.16,47.08,47.15,202187.0,28.4713,28.5076,28.4592,28.5015,202187.0
2015-07-10 11:45:00,47.15,47.21,47.14,47.16,205878.0,28.5015,28.5378,28.4955,28.5076,205878.0
2015-07-10 11:50:00,47.16,47.19,47.15,47.16,141581.0,28.5076,28.5257,28.5015,28.5076,141581.0
2015-07-10 11:55:00,47.16,47.21,47.15,47.2,145109.0,28.5076,28.5378,28.5015,28.5318,145109.0
2015-07-10 12:00:00,47.21,47.23,47.19,47.2,109307.0,28.5378,28.5499,28.5257,28.5318,109307.0
2015-07-10 12:05:00,47.21,47.23,47.19,47.22,82779.0,28.5378,28.5499,28.5257,28.5438,82779.0
2015-07-10 12:10:00,47.23,47.25,47.22,47.24,94425.0,28.5499,28.562,28.5438,28.5559,94425.0
2015-07-10 12:15:00,47.24,47.31,47.23,47.31,199428.0,28.5559,28.5982,28.5499,28.5982,199428.0
2015-07-10 12:20:00,47.3,47.33,47.28,47.28,127487.0,28.5922,28.6103,28.5801,28.5801,127487.0
2015-07-10 12:25:00,47.28,47.29,47.23,47.23,110021.0,28.5801,28.5862,28.5499,28.5499,110021.0
2015-07-10 12:30:00,47.23,47.24,47.17,47.21,213185.0,28.5499,28.5559,28.5136,28.5378,213185.0
2015-07-10 12:35:00,47.2,47.21,47.18,47.2,79136.0,28.5318,28.5378,28.5197,28.5318,79136.0
2015-07-10 12:40:00,47.2,47.2,47.11,47.14,165460.0,28.5318,28.5318,28.4774,28.4955,165460.0
2015-07-10 12:45:00,47.14,47.19,47.14,47.16,114015.0,28.4955,28.5257,28.4955,28.5076,114015.0
2015-07-10 12:50:00,47.16,47.19,47.13,47.17,72739.0,28.5076,28.5257,28.4894,28.5136,72739.0
2015-07-10 12:55:00,47.18,47.22,47.17,47.19,65545.0,28.5197,28.5438,28.5136,28.5257,65545.0
2015-07-10 13:00:00,47.2,47.23,47.18,47.22,80696.0,28.5318,28.5499,28.5197,28.5438,80696.0
2015-07-10 13:05:00,47.22,47.26,47.2,47.2,116999.0,28.5438,28.568,28.5318,28.5318,116999.0
2015-07-10 13:10:00,47.2,47.2,47.13,47.14,84119.0,28.5318,28.5318,28.4894,28.4955,84119.0
2015-07-10 13:15:00,47.14,47.14,47.08,47.08,69011.0,28.4955,28.4955,28.4592,28.4592,69011.0
2015-07-10 13:20:00,47.09,47.09,47.05,47.07,107328.0,28.4653,28.4653,28.4411,28.4532,107328.0
2015-07-10 13:25:00,47.06,47.11,47.05,47.09,69083.0,28.4471,28.4774,28.4411,28.4653,69083.0
2015-07-10 13:30:00,47.09,47.12,47.08,47.08,68270.0,28.4653,28.4834,28.4592,28.4592,68270.0
2015-07-10 13:35:00,47.08,47.1,47.07,47.1,72462.0,28.4592,28.4713,28.4532,28.4713,72462.0
2015-07-10 13:40:00,47.1,47.1,47.06,47.08,41647.0,28.4713,28.4713,28.4471,28.4592,41647.0
2015-07-10 13:45:00,47.07,47.08,47.03,47.03,193200.0,28.4532,28.4592,28.429,28.429,193200.0
2015-07-10 13:50:00,47.03,47.08,47.02,47.05,102719.0,28.429,28.4592,28.4229,28.4411,102719.0
2015-07-10 13:55:00,47.05,47.06,47.02,47.03,88867.0,28.4411,28.4471,28.4229,28.429,88867.0
2015-07-10 14:00:00,47.02,47.03,47.0,47.01,337169.0,28.4229,28.429,28.4109,28.4169,337169.0
2015-07-10 14:05:00,47.01,47.02,46.99,46.99,145519.0,28.4169,28.4229,28.4048,28.4048,145519.0
2015-07-10 14:10:00,46.99,47.02,46.98,47.0,148090.0,28.4048,28.4229,28.3988,28.4109,148090.0
2015-07-10 14:15:00,47.01,47.02,47.0,47.0,152493.0,28.4169,28.4229,28.4109,28.4109,152493.0
2015-07-10 14:20:00,47.01,47.04,47.0,47.03,119690.0,28.4169,28.435,28.4109,28.429,119690.0
2015-07-10 14:25:00,47.03,47.03,47.0,47.02,48885.0,28.429,28.429,28.4109,28.4229,48885.0
2015-07-10 14:30:00,47.01,47.05,47.01,47.05,78627.0,28.4169,28.4411,28.4169,28.4411,78627.0
2015-07-10 14:35:00,47.04,47.05,47.0,47.03,79536.0,28.435,28.4411,28.4109,28.429,79536.0
2015-07-10 14:40:00,47.03,47.09,47.03,47.09,75363.0,28.429,28.4653,28.429,28.4653,75363.0
2015-07-10 14:45:00,47.09,47.1,47.06,47.08,75872.0,28.4653,28.4713,28.4471,28.4592,75872.0
2015-07-10 14:50:00,47.08,47.09,47.06,47.09,49937.0,28.4592,28.4653,28.4471,28.4653,49937.0
2015-07-10 14:55:00,47.09,47.1,47.08,47.08,78739.0,28.4653,28.4713,28.4592,28.4592,78739.0
2015-07-10 15:00:00,47.09,47.09,47.06,47.09,88841.0,28.4653,28.4653,28.4471,28.4653,88841.0
2015-07-10 15:05:00,47.09,47.1,47.08,47.09,86354.0,28.4653,28.4713,28.4592,28.4653,86354.0
2015-07-10 15:10:00,47.09,47.11,47.07,47.1,131147.0,28.4653,28.4774,28.4532,28.4713,131147.0
2015-07-10 15:15:00,47.1,47.18,47.09,47.16,282248.0,28.4713,28.5197,28.4653,28.5076,282248.0
2015-07-10 15:20:00,47.16,47.19,47.14,47.15,133078.0,28.5076,28.5257,28.4955,28.5015,133078.0
2015-07-10 15:25:00,47.15,47.15,47.09,47.09,111150.0,28.5015,28.5015,28.4653,28.4653,111150.0
2015-07-10 15:30:00,47.09,47.1,47.07,47.07,141621.0,28.4653,28.4713,28.4532,28.4532,141621.0
2015-07-10 15:35:00,47.07,47.08,47.04,47.05,173112.0,28.4532,28.4592,28.435,28.4411,173112.0
2015-07-10 15:40:00,47.06,47.1,47.05,47.08,144937.0,28.4471,28.4713,28.4411,28.4592,144937.0
2015-07-10 15:45:00,47.08,47.09,47.03,47.04,196113.0,28.4592,28.4653,28.429,28.435,196113.0
2015-07-10 15:50:00,47.03,47.06,47.03,47.05,303068.0,28.429,28.4471,28.429,28.4411,303068.0
2015-07-10 15:55:00,47.04,47.06,47.01,47.01,552513.0,28.435,28.4471,28.4169,28.4169,552513.0
2015-07-13 09:30:00,47.38,47.42,47.13,47.23,417882.0,28.6406,28.6647,28.4894,28.5499,417882.0
2015-07-13 09:35:00,47.24,47.25,47.1,47.11,136169.0,28.5559,28.562,28.4713,28.4774,136169.0
2015-07-13 09:40:00,47.12,47.16,47.08,47.1,143388.0,28.4834,28.5076,28.4592,28.4713,143388.0
2015-07-13 09:45:00,47.09,47.22,47.09,47.17,124944.0,28.4653,28.5438,28.4653,28.5136,124944.0
2015-07-13 09:50:00,47.18,47.23,47.13,47.13,103517.0,28.5197,28.5499,28.4894,28.4894,103517.0
2015-07-13 09:55:00,47.13,47.14,47.04,47.05,126138.0,28.4894,28.4955,28.435,28.4411,126138.0
2015-07-13 10:00:00,47.06,47.18,47.05,47.11,143150.0,28.4471,28.5197,28.4411,28.4774,143150.0
2015-07-13 10:05:00,47.11,47.18,47.1,47.17,89591.0,28.4774,28.5197,28.4713,28.5136,89591.0
2015-07-13 10:10:00,47.18,47.18,47.14,47.14,51516.0,28.5197,28.5197,28.4955,28.4955,51516.0
2015-07-13 10:15:00,47.15,47.2,47.13,47.19,117601.0,28.5015,28.5318,28.4894,28.5257,117601.0
2015-07-13 10:20:00,47.19,47.25,47.19,47.22,212986.0,28.5257,28.562,28.5257,28.5438,212986.0
2015-07-13 10:25:00,47.21,47.29,47.21,47.28,142391.0,28.5378,28.5862,28.5378,28.5801,142391.0
2015-07-13 10:30:00,47.29,47.3,47.26,47.29,115437.0,28.5862,28.5922,28.568,28.5862,115437.0
2015-07-13 10:35:00,47.28,47.31,47.28,47.31,146411.0,28.5801,28.5982,28.5801,28.5982,146411.0
2015-07-13 10:40:00,47.31,47.32,47.28,47.3,83630.0,28.5982,28.6043,28.5801,28.5922,83630.0
2015-07-13 10:45:00,47.3,47.3,47.28,47.29,130798.0,28.5922,28.5922,28.5801,28.5862,130798.0
2015-07-13 10:50:00,47.29,47.32,47.28,47.32,88323.0,28.5862,28.6043,28.5801,28.6043,88323.0
2015-07-13 10:55:00,47.32,47.32,47.29,47.29,65633.0,28.6043,28.6043,28.5862,28.5862,65633.0
2015-07-13 11:00:00,47.29,47.3,47.27,47.27,96828.0,28.5862,28.5922,28.5741,28.5741,96828.0
2015-07-13 11:05:00,47.28,47.3,47.27,47.3,145668.0,28.5801,28.5922,28.5741,28.5922,145668.0
2015-07-13 11:10:00,47.29,47.31,47.28,47.29,125384.0,28.5862,28.5982,28.5801,28.5862,125384.0
2015-07-13 11:15:00,47.29,47.32,47.28,47.3,73129.0,28.5862,28.6043,28.5801,28.5922,73129.0
2015-07-13 11:20:00,47.3,47.32,47.29,47.31,85433.0,28.5922,28.6043,28.5862,28.5982,85433.0
2015-07-13 11:25:00,47.31,47.31,47.28,47.3,88431.0,28.5982,28.5982,28.5801,28.5922,88431.0
2015-07-13 11:30:00,47.29,47.31,47.28,47.31,83520.0,28.5862,28.5982,28.5801,28.5982,83520.0
2015-07-13 11:35:00,47.3,47.31,47.29,47.29,45417.0,28.5922,28.5982,28.5862,28.5862,45417.0
2015-07-13 11:40:00,47.29,47.3,47.26,47.26,69547.0,28.5862,28.5922,28.568,28.568,69547.0
2015-07-13 11:45:00,47.26,47.28,47.23,47.23,72388.0,28.568,28.5801,28.5499,28.5499,72388.0
2015-07-13 11:50:00,47.23,47.27,47.23,47.23,51824.0,28.5499,28.5741,28.5499,28.5499,51824.0
2015-07-13 11:55:00,47.23,47.26,47.23,47.25,60686.0,28.5499,28.568,28.5499,28.562,60686.0
2015-07-13 12:00:00,47.25,47.25,47.22,47.24,54817.0,28.562,28.562,28.5438,28.5559,54817.0
2015-07-13 12:05:00,47.23,47.26,47.23,47.25,59919.0,28.5499,28.568,28.5499,28.562,59919.0
2015-07-13 12:10:00,47.24,47.25,47.22,47.23,71808.0,28.5559,28.562,28.5438,28.5499,71808.0
2015-07-13 12:15:00,47.23,47.24,47.21,47.21,152230.0,28.5499,28.5559,28.5378,28.5378,152230.0
2015-07-13 12:20:00,47.22,47.27,47.21,47.27,141638.0,28.5438,28.5741,28.5378,28.5741,141638.0
2015-07-13 12:25:00,47.27,47.28,47.25,47.26,70991.0,28.5741,28.5801,28.562,28.568,70991.0
2015-07-13 12:30:00,47.25,47.27,47.23,47.23,53152.0,28.562,28.5741,28.5499,28.5499,53152.0
2015-07-13 12:35:00,47.23,47.24,47.2,47.2,21810.0,28.5499,28.5559,28.5318,28.5318,21810.0
2015-07-13 12:40:00,47.2,47.21,47.18,47.18,70294.0,28.5318,28.5378,28.5197,28.5197,70294.0
2015-07-13 12:45:00,47.18,47.18,47.15,47.16,50918.0,28.5197,28.5197,28.5015,28.5076,50918.0
2015-07-13 12:50:00,47.16,47.17,47.12,47.12,51338.0,28.5076,28.5136,28.4834,28.4834,51338.0
2015-07-13 12:55:00,47.13,47.15,47.08,47.12,130983.0,28.4894,28.5015,28.4592,28.4834,130983.0
2015-07-13 13:00:00,47.12,47.13,47.07,47.09,60933.0,28.4834,28.4894,28.4532,28.4653,60933.0
2015-07-13 13:05:00,47.09,47.1,47.07,47.09,94529.0,28.4653,28.4713,28.4532,28.4653,94529.0
2015-07-13 13:10:00,47.09,47.09,47.04,47.04,79238.0,28.4653,28.4653,28.435,28.435,79238.0
2015-07-13 13:15:00,47.04,47.06,47.04,47.05,91978.0,28.435,28.4471,28.435,28.4411,91978.0
2015-07-13 13:20:00,47.05,47.05,47.04,47.04,24233.0,28.4411,28.4411,28.435,28.435,24233.0
2015-07-13 13:25:00,47.04,47.08,47.04,47.06,92285.0,28.435,28.4592,28.435,28.4471,92285.0
2015-07-13 13:30:00,47.05,47.06,47.0,47.01,110743.0,28.4411,28.4471,28.4109,28.4169,110743.0
2015-07-13 13:35:00,47.01,47.02,46.99,47.02,115896.0,28.4169,28.4229,28.4048,28.4229,115896.0
2015-07-13 13:40:00,47.01,47.03,47.0,47.03,55200.0,28.4169,28.429,28.4109,28.429,55200.0
2015-07-13 13:45:00,47.03,47.04,47.01,47.03,84217.0,28.429,28.435,28.4169,28.429,84217.0
2015-07-13 13:50:00,47.04,47.05,47.0,47.0,58893.0,28.435,28.4411,28.4109,28.4109,58893.0
2015-07-13 13:55:00,47.01,47.01,46.98,46.98,69317.0,28.4169,28.4169,28.3988,28.3988,69317.0
2015-07-13 14:00:00,46.99,47.0,46.95,46.99,115621.0,28.4048,28.4109,28.3806,28.4048,115621.0
2015-07-13 14:05:00,46.99,47.03,46.98,47.02,86684.0,28.4048,28.429,28.3988,28.4229,86684.0
2015-07-13 14:10:00,47.02,47.05,47.01,47.05,123299.0,28.4229,28.4411,28.4169,28.4411,123299.0
2015-07-13 14:15:00,47.05,47.09,47.04,47.08,101262.0,28.4411,28.4653,28.435,28.4592,101262.0
2015-07-13 14:20:00,47.09,47.1,47.08,47.09,70524.0,28.4653,28.4713,28.4592,28.4653,70524.0
2015-07-13 14:25:00,47.09,47.09,47.04,47.04,45752.0,28.4653,28.4653,28.435,28.435,45752.0
2015-07-13 14:30:00,47.04,47.07,47.01,47.04,68715.0,28.435,28.4532,28.4169,28.435,68715.0
2015-07-13 14:35:00,47.04,47.05,47.0,47.01,89807.0,28.435,28.4411,28.4109,28.4169,89807.0
2015-07-13 14:40:00,47.01,47.06,47.0,47.03,80283.0,28.4169,28.4471,28.4109,28.429,80283.0
2015-07-13 14:45:00,47.03,47.07,47.01,47.06,86783.0,28.429,28.4532,28.4169,28.4471,86783.0
2015-07-13 14:50:00,47.06,47.09,47.04,47.09,81607.0,28.4471,28.4653,28.435,28.4653,81607.0
2015-07-13 14:55:00,47.1,47.15,47.09,47.12,106645.0,28.4713,28.5015,28.4653,28.4834,106645.0
2015-07-13 15:00:00,47.13,47.16,47.12,47.14,123307.0,28.4894,28.5076,28.4834,28.4955,123307.0
2015-07-13 15:05:00,47.14,47.17,47.13,47.16,79412.0,28.4955,28.5136,28.4894,28.5076,79412.0
2015-07-13 15:10:00,47.17,47.18,47.16,47.17,115244.0,28.5136,28.5197,28.5076,28.5136,115244.0
2015-07-13 15:15:00,47.17,47.18,47.15,47.16,165524.0,28.5136,28.5197,28.5015,28.5076,165524.0
2015-07-13 15:20:00,47.16,47.19,47.14,47.19,158232.0,28.5076,28.5257,28.4955,28.5257,158232.0
2015-07-13 15:25:00,47.19,47.2,47.16,47.17,113516.0,28.5257,28.5318,28.5076,28.5136,113516.0
2015-07-13 15:30:00,47.16,47.2,47.14,47.18,236496.0,28.5076,28.5318,28.4955,28.5197,236496.0
2015-07-13 15:35:00,47.18,47.2,47.17,47.18,137497.0,28.5197,28.5318,28.5136,28.5197,137497.0
2015-07-13 15:40:00,47.17,47.19,47.15,47.18,162514.0,28.5136,28.5257,28.5015,28.5197,162514.0
2015-07-13 15:45:00,47.18,47.19,47.14,47.15,209785.0,28.5197,28.5257,28.4955,28.5015,209785.0
2015-07-13 15:50:00,47.15,47.16,47.13,47.14,178900.0,28.5015,28.5076,28.4894,28.4955,178900.0
2015-07-13 15:55:00,47.15,47.21,47.13,47.19,698949.0,28.5015,28.5378,28.4894,28.5257,698949.0
2015-07-14 09:30:00,47.19,47.19,47.05,47.07,299932.0,28.5257,28.5257,28.4411,28.4532,299932.0
2015-07-14 09:35:00,47.07,47.18,47.05,47.18,227166.0,28.4532,28.5197,28.4411,28.5197,227166.0
2015-07-14 09:40:00,47.18,47.28,47.16,47.26,134055.0,28.5197,28.5801,28.5076,28.568,134055.0
2015-07-14 09:45:00,47.27,47.31,47.26,47.31,83223.0,28.5741,28.5982,28.568,28.5982,83223.0
2015-07-14 09:50:00,47.31,47.33,47.28,47.32,63801.0,28.5982,28.6103,28.5801,28.6043,63801.0
2015-07-14 09:55:00,47.31,47.34,47.29,47.29,65385.0,28.5982,28.6164,28.5862,28.5862,65385.0
2015-07-14 10:00:00,47.3,47.3,47.22,47.23,134800.0,28.5922,28.5922,28.5438,28.5499,134800.0
2015-07-14 10:05:00,47.23,47.25,47.2,47.23,81244.0,28.5499,28.562,28.5318,28.5499,81244.0
2015-07-14 10:10:00,47.22,47.28,47.21,47.24,67369.0,28.5438,28.5801,28.5378,28.5559,67369.0
2015-07-14 10:15:00,47.24,47.25,47.2,47.24,71349.0,28.5559,28.562,28.5318,28.5559,71349.0
2015-07-14 10:20:00,47.25,47.28,47.22,47.27,164634.0,28.562,28.5801,28.5438,28.5741,164634.0
2015-07-14 10:25:00,47.27,47.32,47.26,47.32,79031.0,28.5741,28.6043,28.568,28.6043,79031.0
2015-07-14 10:30:00,47.32,47.37,47.32,47.36,192493.0,28.6043,28.6345,28.6043,28.6285,192493.0
2015-07-14 10:35:00,47.37,47.38,47.35,47.36,127562.0,28.6345,28.6406,28.6224,28.6285,127562.0
2015-07-14 10:40:00,47.36,47.38,47.35,47.36,125745.0,28.6285,28.6406,28.6224,28.6285,125745.0
2015-07-14 10:45:00,47.36,47.39,47.32,47.34,133866.0,28.6285,28.6466,28.6043,28.6164,133866.0
2015-07-14 10:50:00,47.33,47.36,47.31,47.34,83396.0,28.6103,28.6285,28.5982,28.6164,83396.0
2015-07-14 10:55:00,47.35,47.35,47.3,47.3,98208.0,28.6224,28.6224,28.5922,28.5922,98208.0
2015-07-14 11:00:00,47.3,47.32,47.29,47.3,125692.0,28.5922,28.6043,28.5862,28.5922,125692.0
2015-07-14 11:05:00,47.29,47.3,47.26,47.28,73971.0,28.5862,28.5922,28.568,28.5801,73971.0
2015-07-14 11:10:00,47.28,47.3,47.26,47.3,91518.0,28.5801,28.5922,28.568,28.5922,91518.0
2015-07-14 11:15:00,47.3,47.31,47.28,47.29,90806.0,28.5922,28.5982,28.5801,28.5862,90806.0
2015-07-14 11:20:00,47.28,47.35,47.26,47.35,146450.0,28.5801,28.6224,28.568,28.6224,146450.0
2015-07-14 11:25:00,47.34,47.4,47.34,47.4,130754.0,28.6164,28.6527,28.6164,28.6527,130754.0
2015-07-14 11:30:00,47.39,47.4,47.36,47.37,114197.0,28.6466,28.6527,28.6285,28.6345,114197.0
2015-07-14 11:35:00,47.37,47.38,47.35,47.37,70071.0,28.6345,28.6406,28.6224,28.6345,70071.0
2015-07-14 11:40:00,47.37,47.39,47.36,47.38,91748.0,28.6345,28.6466,28.6285,28.6406,91748.0
2015-07-14 11:45:00,47.38,47.41,47.37,47.39,148092.0,28.6406,28.6587,28.6345,28.6466,148092.0
2015-07-14 11:50:00,47.39,47.44,47.38,47.44,97590.0,28.6466,28.6768,28.6406,28.6768,97590.0
2015-07-14 11:55:00,47.43,47.44,47.39,47.4,55583.0,28.6708,28.6768,28.6466,28.6527,55583.0
2015-07-14 12:00:00,47.4,47.44,47.39,47.4,133493.0,28.6527,28.6768,28.6466,28.6527,133493.0
2015-07-14 12:05:00,47.41,47.43,47.39,47.4,103956.0,28.6587,28.6708,28.6466,28.6527,103956.0
2015-07-14 12:10:00,47.42,47.43,47.4,47.4,52243.0,28.6647,28.6708,28.6527,28.6527,52243.0
2015-07-14 12:15:00,47.4,47.41,47.36,47.37,63213.0,28.6527,28.6587,28.6285,28.6345,63213.0
2015-07-14 12:20:00,47.37,47.4,47.36,47.37,59868.0,28.6345,28.6527,28.6285,28.6345,59868.0
2015-07-14 12:25:00,47.37,47.38,47.35,47.35,49166.0,28.6345,28.6406,28.6224,28.6224,49166.0
2015-07-14 12:30:00,47.36,47.38,47.34,47.34,41883.0,28.6285,28.6406,28.6164,28.6164,41883.0
2015-07-14 12:35:00,47.34,47.35,47.33,47.34,32431.0,28.6164,28.6224,28.6103,28.6164,32431.0
2015-07-14 12:40:00,47.35,47.35,47.32,47.32,63253.0,28.6224,28.6224,28.6043,28.6043,63253.0
2015-07-14 12:45:00,47.32,47.33,47.28,47.3,66408.0,28.6043,28.6103,28.5801,28.5922,66408.0
2015-07-14 12:50:00,47.3,47.33,47.28,47.31,47471.0,28.5922,28.6103,28.5801,28.5982,47471.0
2015-07-14 12:55:00,47.32,47.35,47.31,47.33,63843.0,28.6043,28.6224,28.5982,28.6103,63843.0
2015-07-14 13:00:00,47.34,47.36,47.32,47.34,39268.0,28.6164,28.6285,28.6043,28.6164,39268.0
2015-07-14 13:05:00,47.34,47.36,47.33,47.36,32030.0,28.6164,28.6285,28.6103,28.6285,32030.0
2015-07-14 13:10:00,47.35,47.37,47.32,47.33,35026.0,28.6224,28.6345,28.6043,28.6103,35026.0
2015-07-14 13:15:00,47.32,47.33,47.31,47.31,23918.0,28.6043,28.6103,28.5982,28.5982,23918.0
2015-07-14 13:20:00,47.31,47.32,47.29,47.3,26852.0,28.5982,28.6043,28.5862,28.5922,26852.0
2015-07-14 13:25:00,47.3,47.33,47.28,47.33,40555.0,28.5922,28.6103,28.5801,28.6103,40555.0
2015-07-14 13:30:00,47.33,47.34,47.32,47.33,48467.0,28.6103,28.6164,28.6043,28.6103,48467.0
2015-07-14 13:35:00,47.32,47.35,47.3,47.35,49954.0,28.6043,28.6224,28.5922,28.6224,49954.0
2015-07-14 13:40:00,47.35,47.35,47.29,47.3,39786.0,28.6224,28.6224,28.5862,28.5922,39786.0
2015-07-14 13:45:00,47.3,47.3,47.28,47.29,57064.0,28.5922,28.5922,28.5801,28.5862,57064.0
2015-07-14 13:50:00,47.29,47.32,47.29,47.32,35607.0,28.5862,28.6043,28.5862,28.6043,35607.0
2015-07-14 13:55:00,47.32,47.32,47.29,47.29,147327.0,28.6043,28.6043,28.5862,28.5862,147327.0
2015-07-14 14:00:00,47.3,47.31,47.27,47.28,116258.0,28.5922,28.5982,28.5741,28.5801,116258.0
2015-07-14 14:05:00,47.28,47.33,47.27,47.33,91095.0,28.5801,28.6103,28.5741,28.6103,91095.0
2015-07-14 14:10:00,47.32,47.33,47.29,47.3,58665.0,28.6043,28.6103,28.5862,28.5922,58665.0
2015-07-14 14:15:00,47.3,47.31,47.29,47.31,62931.0,28.5922,28.5982,28.5862,28.5982,62931.0
2015-07-14 14:20:00,47.3,47.31,47.28,47.3,81565.0,28.5922,28.5982,28.5801,28.5922,81565.0
2015-07-14 14:25:00,47.3,47.32,47.3,47.31,96146.0,28.5922,28.6043,28.5922,28.5982,96146.0
2015-07-14 14:30:00,47.31,47.36,47.31,47.34,288999.0,28.5982,28.6285,28.5982,28.6164,288999.0
2015-07-14 14:35:00,47.34,47.37,47.34,47.36,64193.0,28.6164,28.6345,28.6164,28.6285,64193.0
2015-07-14 14:40:00,47.36,47.38,47.34,47.37,170400.0,28.6285,28.6406,28.6164,28.6345,170400.0
2015-07-14 14:45:00,47.36,47.37,47.35,47.36,75776.0,28.6285,28.6345,28.6224,28.6285,75776.0
2015-07-14 14:50:00,47.36,47.37,47.34,47.37,79283.0,28.6285,28.6345,28.6164,28.6345,79283.0
2015-07-14 14:55:00,47.36,47.37,47.35,47.37,56578.0,28.6285,28.6345,28.6224,28.6345,56578.0
2015-07-14 15:00:00,47.36,47.4,47.36,47.39,117967.0,28.6285,28.6527,28.6285,28.6466,117967.0
2015-07-14 15:05:00,47.39,47.4,47.33,47.34,84950.0,28.6466,28.6527,28.6103,28.6164,84950.0
2015-07-14 15:10:00,47.33,47.35,47.32,47.34,97885.0,28.6103,28.6224,28.6043,28.6164,97885.0
2015-07-14 15:15:00,47.34,47.36,47.34,47.36,80254.0,28.6164,28.6285,28.6164,28.6285,80254.0
2015-07-14 15:20:00,47.36,47.37,47.34,47.37,81952.0,28.6285,28.6345,28.6164,28.6345,81952.0
2015-07-14 15:25:00,47.37,47.39,47.36,47.38,134666.0,28.6345,28.6466,28.6285,28.6406,134666.0
2015-07-14 15:30:00,47.38,47.39,47.37,47.38,121207.0,28.6406,28.6466,28.6345,28.6406,121207.0
2015-07-14 15:35:00,47.38,47.39,47.37,47.37,119272.0,28.6406,28.6466,28.6345,28.6345,119272.0
2015-07-14 15:40:00,47.37,47.39,47.36,47.37,115448.0,28.6345,28.6466,28.6285,28.6345,115448.0
2015-07-14 15:45:00,47.37,47.39,47.36,47.38,151435.0,28.6345,28.6466,28.6285,28.6406,151435.0
2015-07-14 15:50:00,47.37,47.38,47.36,47.37,183475.0,28.6345,28.6406,28.6285,28.6345,183475.0
2015-07-14 15:55:00,47.37,47.41,47.36,47.4,753119.0,28.6345,28.6587,28.6285,28.6527,753119.0
2015-07-15 09:30:00,47.48,47.5,47.34,47.4,516954.0,28.701,28.7131,28.6164,28.6527,516954.0
2015-07-15 09:35:00,47.41,47.41,47.26,47.26,211292.0,28.6587,28.6587,28.568,28.568,211292.0
2015-07-15 09:40:00,47.25,47.25,47.18,47.23,180810.0,28.562,28.562,28.5197,28.5499,180810.0
2015-07-15 09:45:00,47.22,47.24,47.13,47.14,103727.0,28.5438,28.5559,28.4894,28.4955,103727.0
2015-07-15 09:50:00,47.13,47.16,47.1,47.15,203198.0,28.4894,28.5076,28.4713,28.5015,203198.0
2015-07-15 09:55:00,47.15,47.16,47.1,47.13,62530.0,28.5015,28.5076,28.4713,28.4894,62530.0
2015-07-15 10:00:00,47.13,47.15,47.03,47.09,153835.0,28.4894,28.5015,28.429,28.4653,153835.0
2015-07-15 10:05:00,47.09,47.21,47.06,47.18,123036.0,28.4653,28.5378,28.4471,28.5197,123036.0
2015-07-15 10:10:00,47.19,47.22,47.17,47.21,62996.0,28.5257,28.5438,28.5136,28.5378,62996.0
2015-07-15 10:15:00,47.22,47.22,47.18,47.19,82417.0,28.5438,28.5438,28.5197,28.5257,82417.0
2015-07-15 10:20:00,47.19,47.22,47.15,47.22,93816.0,28.5257,28.5438,28.5015,28.5438,93816.0
2015-07-15 10:25:00,47.21,47.24,47.2,47.22,97491.0,28.5378,28.5559,28.5318,28.5438,97491.0
2015-07-15 10:30:00,47.22,47.25,47.2,47.23,116019.0,28.5438,28.562,28.5318,28.5499,116019.0
2015-07-15 10:35:00,47.24,47.29,47.22,47.29,121112.0,28.5559,28.5862,28.5438,28.5862,121112.0
2015-07-15 10:40:00,47.28,47.31,47.26,47.26,89494.0,28.5801,28.5982,28.568,28.568,89494.0
2015-07-15 10:45:00,47.27,47.32,47.25,47.32,115340.0,28.5741,28.6043,28.562,28.6043,115340.0
2015-07-15 10:50:00,47.31,47.32,47.29,47.31,69341.0,28.5982,28.6043,28.5862,28.5982,69341.0
2015-07-15 10:55:00,47.32,47.36,47.31,47.34,116974.0,28.6043,28.6285,28.5982,28.6164,116974.0
2015-07-15 11:00:00,47.34,47.36,47.32,47.36,119370.0,28.6164,28.6285,28.6043,28.6285,119370.0
2015-07-15 11:05:00,47.36,47.38,47.3,47.37,274989.0,28.6285,28.6406,28.5922,28.6345,274989.0
2015-07-15 11:10:00,47.37,47.38,47.31,47.32,70886.0,28.6345,28.6406,28.5982,28.6043,70886.0
2015-07-15 11:15:00,47.32,47.33,47.31,47.33,49436.0,28.6043,28.6103,28.5982,28.6103,49436.0
2015-07-15 11:20:00,47.32,47.33,47.3,47.33,51907.0,28.6043,28.6103,28.5922,28.6103,51907.0
2015-07-15 11:25:00,47.33,47.33,47.3,47.31,77313.0,28.6103,28.6103,28.5922,28.5982,77313.0
2015-07-15 11:30:00,47.31,47.38,47.3,47.36,85081.0,28.5982,28.6406,28.5922,28.6285,85081.0
2015-07-15 11:35:00,47.36,47.4,47.35,47.39,56250.0,28.6285,28.6527,28.6224,28.6466,56250.0
2015-07-15 11:40:00,47.39,47.4,47.36,47.4,54948.0,28.6466,28.6527,28.6285,28.6527,54948.0
2015-07-15 11:45:00,47.4,47.4,47.35,47.38,67703.0,28.6527,28.6527,28.6224,28.6406,67703.0
2015-07-15 11:50:00,47.37,47.41,47.36,47.41,75617.0,28.6345,28.6587,28.6285,28.6587,75617.0
2015-07-15 11:55:00,47.41,47.42,47.38,47.38,53092.0,28.6587,28.6647,28.6406,28.6406,53092.0
2015-07-15 12:00:00,47.38,47.42,47.38,47.42,34196.0,28.6406,28.6647,28.6406,28.6647,34196.0
2015-07-15 12:05:00,47.41,47.45,47.41,47.45,97888.0,28.6587,28.6829,28.6587,28.6829,97888.0
2015-07-15 12:10:00,47.45,47.46,47.42,47.42,75370.0,28.6829,28.6889,28.6647,28.6647,75370.0
2015-07-15 12:15:00,47.43,47.44,47.4,47.41,37467.0,28.6708,28.6768,28.6527,28.6587,37467.0
2015-07-15 12:20:00,47.41,47.44,47.4,47.42,40573.0,28.6587,28.6768,28.6527,28.6647,40573.0
2015-07-15 12:25:00,47.42,47.43,47.41,47.43,56273.0,28.6647,28.6708,28.6587,28.6708,56273.0
2015-07-15 12:30:00,47.43,47.44,47.38,47.39,65690.0,28.6708,28.6768,28.6406,28.6466,65690.0
2015-07-15 12:35:00,47.39,47.41,47.36,47.39,76333.0,28.6466,28.6587,28.6285,28.6466,76333.0
2015-07-15 12:40:00,47.38,47.42,47.38,47.42,40525.0,28.6406,28.6647,28.6406,28.6647,40525.0
2015-07-15 12:45:00,47.41,47.42,47.39,47.39,62599.0,28.6587,28.6647,28.6466,28.6466,62599.0
2015-07-15 12:50:00,47.4,47.4,47.35,47.36,79324.0,28.6527,28.6527,28.6224,28.6285,79324.0
2015-07-15 12:55:00,47.36,47.38,47.35,47.36,58860.0,28.6285,28.6406,28.6224,28.6285,58860.0
2015-07-15 13:00:00,47.35,47.38,47.33,47.37,71254.0,28.6224,28.6406,28.6103,28.6345,71254.0
2015-07-15 13:05:00,47.37,47.38,47.36,47.37,34181.0,28.6345,28.6406,28.6285,28.6345,34181.0
2015-07-15 13:10:00,47.38,47.39,47.35,47.37,85888.0,28.6406,28.6466,28.6224,28.6345,85888.0
2015-07-15 13:15:00,47.38,47.4,47.37,47.39,44827.0,28.6406,28.6527,28.6345,28.6466,44827.0
2015-07-15 13:20:00,47.38,47.39,47.37,47.39,34967.0,28.6406,28.6466,28.6345,28.6466,34967.0
2015-07-15 13:25:00,47.39,47.39,47.33,47.35,45699.0,28.6466,28.6466,28.6103,28.6224,45699.0
2015-07-15 13:30:00,47.34,47.36,47.33,47.36,48346.0,28.6164,28.6285,28.6103,28.6285,48346.0
2015-07-15 13:35:00,47.36,47.36,47.31,47.32,80529.0,28.6285,28.6285,28.5982,28.6043,80529.0
2015-07-15 13:40:00,47.32,47.34,47.31,47.33,63962.0,28.6043,28.6164,28.5982,28.6103,63962.0
2015-07-15 13:45:00,47.34,47.35,47.33,47.33,57593.0,28.6164,28.6224,28.6103,28.6103,57593.0
2015-07-15 13:50:00,47.33,47.34,47.32,47.32,52241.0,28.6103,28.6164,28.6043,28.6043,52241.0
2015-07-15 13:55:00,47.33,47.34,47.32,47.34,32682.0,28.6103,28.6164,28.6043,28.6164,32682.0
2015-07-15 14:00:00,47.33,47.35,47.32,47.34,79256.0,28.6103,28.6224,28.6043,28.6164,79256.0
2015-07-15 14:05:00,47.35,47.36,47.32,47.34,70392.0,28.6224,28.6285,28.6043,28.6164,70392.0
2015-07-15 14:10:00,47.34,47.37,47.32,47.36,76911.0,28.6164,28.6345,28.6043,28.6285,76911.0
2015-07-15 14:15:00,47.36,47.39,47.35,47.36,48268.0,28.6285,28.6466,28.6224,28.6285,48268.0
2015-07-15 14:20:00,47.36,47.4,47.36,47.38,72853.0,28.6285,28.6527,28.6285,28.6406,72853.0
2015-07-15 14:25:00,47.37,47.38,47.35,47.38,41142.0,28.6345,28.6406,28.6224,28.6406,41142.0
2015-07-15 14:30:00,47.37,47.38,47.31,47.33,80856.0,28.6345,28.6406,28.5982,28.6103,80856.0
2015-07-15 14:35:00,47.32,47.33,47.27,47.29,71199.0,28.6043,28.6103,28.5741,28.5862,71199.0
2015-07-15 14:40:00,47.29,47.29,47.2,47.2,98915.0,28.5862,28.5862,28.5318,28.5318,98915.0
2015-07-15 14:45:00,47.2,47.21,47.16,47.19,108555.0,28.5318,28.5378,28.5076,28.5257,108555.0
2015-07-15 14:50:00,47.19,47.2,47.14,47.16,95176.0,28.5257,28.5318,28.4955,28.5076,95176.0
2015-07-15 14:55:00,47.16,47.19,47.14,47.16,98306.0,28.5076,28.5257,28.4955,28.5076,98306.0
2015-07-15 15:00:00,47.18,47.21,47.15,47.21,149044.0,28.5197,28.5378,28.5015,28.5378,149044.0
2015-07-15 15:05:00,47.21,47.22,47.17,47.18,226791.0,28.5378,28.5438,28.5136,28.5197,226791.0
2015-07-15 15:10:00,47.18,47.21,47.17,47.19,107622.0,28.5197,28.5378,28.5136,28.5257,107622.0
2015-07-15 15:15:00,47.19,47.19,47.16,47.17,117814.0,28.5257,28.5257,28.5076,28.5136,117814.0
2015-07-15 15:20:00,47.17,47.18,47.14,47.17,105413.0,28.5136,28.5197,28.4955,28.5136,105413.0
2015-07-15 15:25:00,47.18,47.24,47.17,47.23,85434.0,28.5197,28.5559,28.5136,28.5499,85434.0
2015-07-15 15:30:00,47.23,47.29,47.22,47.29,99679.0,28.5499,28.5862,28.5438,28.5862,99679.0
2015-07-15 15:35:00,47.29,47.34,47.26,47.3,194438.0,28.5862,28.6164,28.568,28.5922,194438.0
2015-07-15 15:40:00,47.3,47.31,47.21,47.23,141714.0,28.5922,28.5982,28.5378,28.5499,141714.0
2015-07-15 15:45:00,47.23,47.24,47.21,47.22,145361.0,28.5499,28.5559,28.5378,28.5438,145361.0
2015-07-15 15:50:00,47.23,47.31,47.21,47.3,233955.0,28.5499,28.5982,28.5378,28.5922,233955.0
2015-07-15 15:55:00,47.31,47.34,47.27,47.34,549359.0,28.5982,28.6164,28.5741,28.6164,549359.0
2015-07-16 09:30:00,47.48,47.61,47.45,47.61,481655.0,28.701,28.7796,28.6829,28.7796,481655.0
2015-07-16 09:35:00,47.6,47.73,47.59,47.67,244886.0,28.7735,28.8521,28.7675,28.8159,244886.0
2015-07-16 09:40:00,47.69,47.76,47.67,47.74,161442.0,28.828,28.8703,28.8159,28.8582,161442.0
2015-07-16 09:45:00,47.75,47.85,47.72,47.85,233731.0,28.8642,28.9247,28.8461,28.9247,233731.0
2015-07-16 09:50:00,47.85,47.86,47.75,47.77,189962.0,28.9247,28.9307,28.8642,28.8763,189962.0
2015-07-16 09:55:00,47.78,47.79,47.68,47.71,155414.0,28.8824,28.8884,28.8219,28.84,155414.0
2015-07-16 10:00:00,47.71,47.73,47.65,47.71,243611.0,28.84,28.8521,28.8038,28.84,243611.0
2015-07-16 10:05:00,47.7,47.71,47.64,47.69,216331.0,28.834,28.84,28.7977,28.828,216331.0
2015-07-16 10:10:00,47.69,47.74,47.64,47.65,183310.0,28.828,28.8582,28.7977,28.8038,183310.0
2015-07-16 10:15:00,47.65,47.72,47.64,47.72,128046.0,28.8038,28.8461,28.7977,28.8461,128046.0
2015-07-16 10:20:00,47.72,47.81,47.71,47.81,179943.0,28.8461,28.9005,28.84,28.9005,179943.0
2015-07-16 10:25:00,47.81,47.81,47.77,47.8,72118.0,28.9005,28.9005,28.8763,28.8944,72118.0
2015-07-16 10:30:00,47.8,47.8,47.74,47.78,122881.0,28.8944,28.8944,28.8582,28.8824,122881.0
2015-07-16 10:35:00,47.78,47.83,47.77,47.83,125829.0,28.8824,28.9126,28.8763,28.9126,125829.0
2015-07-16 10:40:00,47.81,47.82,47.75,47.77,118204.0,28.9005,28.9065,28.8642,28.8763,118204.0
2015-07-16 10:45:00,47.76,47.77,47.74,47.75,112992.0,28.8703,28.8763,28.8582,28.8642,112992.0
2015-07-16 10:50:00,47.75,47.78,47.73,47.74,136188.0,28.8642,28.8824,28.8521,28.8582,136188.0
2015-07-16 10:55:00,47.75,47.79,47.74,47.79,84046.0,28.8642,28.8884,28.8582,28.8884,84046.0
2015-07-16 11:00:00,47.79,47.79,47.74,47.74,91607.0,28.8884,28.8884,28.8582,28.8582,91607.0
2015-07-16 11:05:00,47.74,47.77,47.73,47.77,187091.0,28.8582,28.8763,28.8521,28.8763,187091.0
2015-07-16 11:10:00,47.78,47.78,47.74,47.75,45636.0,28.8824,28.8824,28.8582,28.8642,45636.0
2015-07-16 11:15:00,47.75,47.76,47.72,47.73,84553.0,28.8642,28.8703,28.8461,28.8521,84553.0
2015-07-16 11:20:00,47.74,47.76,47.74,47.75,86206.0,28.8582,28.8703,28.8582,28.8642,86206.0
2015-07-16 11:25:00,47.75,47.8,47.75,47.78,129045.0,28.8642,28.8944,28.8642,28.8824,129045.0
2015-07-16 11:30:00,47.79,47.79,47.72,47.74,173123.0,28.8884,28.8884,28.8461,28.8582,173123.0
2015-07-16 11:35:00,47.75,47.76,47.71,47.76,104508.0,28.8642,28.8703,28.84,28.8703,104508.0
2015-07-16 11:40:00,47.75,47.78,47.74,47.75,60937.0,28.8642,28.8824,28.8582,28.8642,60937.0
2015-07-16 11:45:00,47.74,47.76,47.72,47.73,78909.0,28.8582,28.8703,28.8461,28.8521,78909.0
2015-07-16 11:50:00,47.73,47.76,47.73,47.73,53830.0,28.8521,28.8703,28.8521,28.8521,53830.0
2015-07-16 11:55:00,47.73,47.74,47.72,47.73,39899.0,28.8521,28.8582,28.8461,28.8521,39899.0
2015-07-16 12:00:00,47.73,47.76,47.72,47.76,61340.0,28.8521,28.8703,28.8461,28.8703,61340.0
2015-07-16 12:05:00,47.76,47.77,47.74,47.77,67584.0,28.8703,28.8763,28.8582,28.8763,67584.0
2015-07-16 12:10:00,47.77,47.79,47.76,47.79,38790.0,28.8763,28.8884,28.8703,28.8884,38790.0
2015-07-16 12:15:00,47.79,47.8,47.77,47.79,38192.0,28.8884,28.8944,28.8763,28.8884,38192.0
2015-07-16 12:20:00,47.78,47.81,47.76,47.78,101424.0,28.8824,28.9005,28.8703,28.8824,101424.0
2015-07-16 12:25:00,47.78,47.8,47.76,47.78,60675.0,28.8824,28.8944,28.8703,28.8824,60675.0
2015-07-16 12:30:00,47.78,47.8,47.77,47.78,54770.0,28.8824,28.8944,28.8763,28.8824,54770.0
2015-07-16 12:35:00,47.78,47.79,47.74,47.77,66094.0,28.8824,28.8884,28.8582,28.8763,66094.0
2015-07-16 12:40:00,47.76,47.77,47.74,47.75,43724.0,28.8703,28.8763,28.8582,28.8642,43724.0
2015-07-16 12:45:00,47.76,47.76,47.73,47.76,109506.0,28.8703,28.8703,28.8521,28.8703,109506.0
2015-07-16 12:50:00,47.75,47.75,47.71,47.74,90265.0,28.8642,28.8642,28.84,28.8582,90265.0
2015-07-16 12:55:00,47.73,47.75,47.71,47.71,56355.0,28.8521,28.8642,28.84,28.84,56355.0
2015-07-16 13:00:00,47.72,47.75,47.7,47.73,61530.0,28.8461,28.8642,28.834,28.8521,61530.0
2015-07-16 13:05:00,47.73,47.73,47.7,47.71,45036.0,28.8521,28.8521,28.834,28.84,45036.0
2015-07-16 13:10:00,47.71,47.74,47.7,47.74,83163.0,28.84,28.8582,28.834,28.8582,83163.0
2015-07-16 13:15:00,47.73,47.79,47.73,47.78,137292.0,28.8521,28.8884,28.8521,28.8824,137292.0
2015-07-16 13:20:00,47.78,47.79,47.75,47.79,60549.0,28.8824,28.8884,28.8642,28.8884,60549.0
2015-07-16 13:25:00,47.79,47.8,47.77,47.79,79047.0,28.8884,28.8944,28.8763,28.8884,79047.0
2015-07-16 13:30:00,47.8,47.8,47.77,47.8,123952.0,28.8944,28.8944,28.8763,28.8944,123952.0
2015-07-16 13:35:00,47.8,47.8,47.76,47.78,69772.0,28.8944,28.8944,28.8703,28.8824,69772.0
2015-07-16 13:40:00,47.79,47.8,47.78,47.8,32385.0,28.8884,28.8944,28.8824,28.8944,32385.0
2015-07-16 13:45:00,47.8,47.8,47.77,47.77,106447.0,28.8944,28.8944,28.8763,28.8763,106447.0
2015-07-16 13:50:00,47.78,47.78,47.75,47.77,134716.0,28.8824,28.8824,28.8642,28.8763,134716.0
2015-07-16 13:55:00,47.77,47.78,47.76,47.77,58429.0,28.8763,28.8824,28.8703,28.8763,58429.0
2015-07-16 14:00:00,47.77,47.79,47.76,47.77,66978.0,28.8763,28.8884,28.8703,28.8763,66978.0
2015-07-16 14:05:00,47.78,47.79,47.75,47.75,157092.0,28.8824,28.8884,28.8642,28.8642,157092.0
2015-07-16 14:10:00,47.75,47.76,47.71,47.72,83951.0,28.8642,28.8703,28.84,28.8461,83951.0
2015-07-16 14:15:00,47.72,47.72,47.69,47.71,72384.0,28.8461,28.8461,28.828,28.84,72384.0
2015-07-16 14:20:00,47.71,47.74,47.7,47.73,49322.0,28.84,28.8582,28.834,28.8521,49322.0
2015-07-16 14:25:00,47.73,47.75,47.72,47.72,67292.0,28.8521,28.8642,28.8461,28.8461,67292.0
2015-07-16 14:30:00,47.73,47.76,47.7,47.75,100351.0,28.8521,28.8703,28.834,28.8642,100351.0
2015-07-16 14:35:00,47.74,47.75,47.71,47.73,82989.0,28.8582,28.8642,28.84,28.8521,82989.0
2015-07-16 14:40:00,47.74,47.8,47.73,47.77,85488.0,28.8582,28.8944,28.8521,28.8763,85488.0
2015-07-16 14:45:00,47.78,47.8,47.77,47.8,150078.0,28.8824,28.8944,28.8763,28.8944,150078.0
2015-07-16 14:50:00,47.8,47.81,47.79,47.8,103871.0,28.8944,28.9005,28.8884,28.8944,103871.0
2015-07-16 14:55:00,47.8,47.81,47.73,47.76,161420.0,28.8944,28.9005,28.8521,28.8703,161420.0
2015-07-16 15:00:00,47.76,47.78,47.73,47.76,123168.0,28.8703,28.8824,28.8521,28.8703,123168.0
2015-07-16 15:05:00,47.75,47.76,47.73,47.75,104423.0,28.8642,28.8703,28.8521,28.8642,104423.0
2015-07-16 15:10:00,47.74,47.8,47.74,47.77,237383.0,28.8582,28.8944,28.8582,28.8763,237383.0
2015-07-16 15:15:00,47.78,47.82,47.77,47.8,118632.0,28.8824,28.9065,28.8763,28.8944,118632.0
2015-07-16 15:20:00,47.79,47.82,47.77,47.82,105220.0,28.8884,28.9065,28.8763,28.9065,105220.0
2015-07-16 15:25:00,47.82,47.85,47.8,47.84,173282.0,28.9065,28.9247,28.8944,28.9186,173282.0
2015-07-16 15:30:00,47.84,47.85,47.8,47.83,132905.0,28.9186,28.9247,28.8944,28.9126,132905.0
2015-07-16 15:35:00,47.83,47.84,47.8,47.82,101350.0,28.9126,28.9186,28.8944,28.9065,101350.0
2015-07-16 15:40:00,47.82,47.83,47.79,47.8,153453.0,28.9065,28.9126,28.8884,28.8944,153453.0
2015-07-16 15:45:00,47.79,47.83,47.78,47.82,149882.0,28.8884,28.9126,28.8824,28.9065,149882.0
2015-07-16 15:50:00,47.83,47.84,47.82,47.83,202581.0,28.9126,28.9186,28.9065,28.9126,202581.0
2015-07-16 15:55:00,47.83,47.85,47.82,47.83,629710.0,28.9126,28.9247,28.9065,28.9126,629710.0
2015-07-17 09:30:00,47.78,47.9,47.62,47.89,1054278.0,28.8824,28.9549,28.7856,28.9489,1054278.0
2015-07-17 09:35:00,47.89,47.95,47.83,47.85,196482.0,28.9489,28.9851,28.9126,28.9247,196482.0
2015-07-17 09:40:00,47.84,47.92,47.83,47.86,189945.0,28.9186,28.967,28.9126,28.9307,189945.0
2015-07-17 09:45:00,47.86,47.88,47.79,47.87,230675.0,28.9307,28.9428,28.8884,28.9368,230675.0
2015-07-17 09:50:00,47.87,47.9,47.83,47.9,137862.0,28.9368,28.9549,28.9126,28.9549,137862.0
2015-07-17 09:55:00,47.9,47.9,47.77,47.78,147062.0,28.9549,28.9549,28.8763,28.8824,147062.0
2015-07-17 10:00:00,47.78,47.83,47.75,47.82,182995.0,28.8824,28.9126,28.8642,28.9065,182995.0
2015-07-17 10:05:00,47.83,47.84,47.77,47.78,159370.0,28.9126,28.9186,28.8763,28.8824,159370.0
2015-07-17 10:10:00,47.78,47.79,47.71,47.73,130987.0,28.8824,28.8884,28.84,28.8521,130987.0
2015-07-17 10:15:00,47.72,47.78,47.7,47.76,122792.0,28.8461,28.8824,28.834,28.8703,122792.0
2015-07-17 10:20:00,47.76,47.78,47.75,47.77,136281.0,28.8703,28.8824,28.8642,28.8763,136281.0
2015-07-17 10:25:00,47.77,47.8,47.73,47.75,105926.0,28.8763,28.8944,28.8521,28.8642,105926.0
2015-07-17 10:30:00,47.76,47.77,47.73,47.75,122333.0,28.8703,28.8763,28.8521,28.8642,122333.0
2015-07-17 10:35:00,47.75,47.75,47.68,47.7,171240.0,28.8642,28.8642,28.8219,28.834,171240.0
2015-07-17 10:40:00,47.71,47.75,47.67,47.68,208027.0,28.84,28.8642,28.8159,28.8219,208027.0
2015-07-17 10:45:00,47.68,47.69,47.64,47.64,43237.0,28.8219,28.828,28.7977,28.7977,43237.0
2015-07-17 10:50:00,47.64,47.68,47.62,47.68,74428.0,28.7977,28.8219,28.7856,28.8219,74428.0
2015-07-17 10:55:00,47.68,47.69,47.66,47.66,67650.0,28.8219,28.828,28.8098,28.8098,67650.0
2015-07-17 11:00:00,47.67,47.68,47.64,47.65,57971.0,28.8159,28.8219,28.7977,28.8038,57971.0
2015-07-17 11:05:00,47.65,47.66,47.63,47.64,58576.0,28.8038,28.8098,28.7917,28.7977,58576.0
2015-07-17 11:10:00,47.63,47.66,47.62,47.64,116960.0,28.7917,28.8098,28.7856,28.7977,116960.0
2015-07-17 11:15:00,47.64,47.69,47.63,47.69,84946.0,28.7977,28.828,28.7917,28.828,84946.0
2015-07-17 11:20:00,47.68,47.7,47.67,47.69,106128.0,28.8219,28.834,28.8159,28.828,106128.0
2015-07-17 11:25:00,47.7,47.72,47.68,47.71,67898.0,28.834,28.8461,28.8219,28.84,67898.0
2015-07-17 11:30:00,47.71,47.74,47.69,47.71,119554.0,28.84,28.8582,28.828,28.84,119554.0
2015-07-17 11:35:00,47.71,47.72,47.67,47.68,70392.0,28.84,28.8461,28.8159,28.8219,70392.0
2015-07-17 11:40:00,47.68,47.7,47.65,47.66,55702.0,28.8219,28.834,28.8038,28.8098,55702.0
2015-07-17 11:45:00,47.66,47.67,47.6,47.61,75672.0,28.8098,28.8159,28.7735,28.7796,75672.0
2015-07-17 11:50:00,47.61,47.64,47.6,47.61,63207.0,28.7796,28.7977,28.7735,28.7796,63207.0
2015-07-17 11:55:00,47.61,47.62,47.6,47.61,51775.0,28.7796,28.7856,28.7735,28.7796,51775.0
2015-07-17 12:00:00,47.61,47.62,47.59,47.6,75472.0,28.7796,28.7856,28.7675,28.7735,75472.0
2015-07-17 12:05:00,47.61,47.61,47.6,47.61,78050.0,28.7796,28.7796,28.7735,28.7796,78050.0
2015-07-17 12:10:00,47.61,47.62,47.6,47.6,99282.0,28.7796,28.7856,28.7735,28.7735,99282.0
2015-07-17 12:15:00,47.6,47.62,47.6,47.6,121540.0,28.7735,28.7856,28.7735,28.7735,121540.0
2015-07-17 12:20:00,47.6,47.61,47.54,47.55,145128.0,28.7735,28.7796,28.7373,28.7433,145128.0
2015-07-17 12:25:00,47.55,47.57,47.55,47.57,53638.0,28.7433,28.7554,28.7433,28.7554,53638.0
2015-07-17 12:30:00,47.57,47.58,47.55,47.55,75624.0,28.7554,28.7615,28.7433,28.7433,75624.0
2015-07-17 12:35:00,47.55,47.56,47.51,47.52,127828.0,28.7433,28.7494,28.7191,28.7252,127828.0
2015-07-17 12:40:00,47.53,47.55,47.5,47.55,66602.0,28.7312,28.7433,28.7131,28.7433,66602.0
2015-07-17 12:45:00,47.55,47.57,47.54,47.55,62290.0,28.7433,28.7554,28.7373,28.7433,62290.0
2015-07-17 12:50:00,47.56,47.57,47.55,47.57,62904.0,28.7494,28.7554,28.7433,28.7554,62904.0
2015-07-17 12:55:00,47.56,47.58,47.55,47.56,24433.0,28.7494,28.7615,28.7433,28.7494,24433.0
2015-07-17 13:00:00,47.56,47.6,47.55,47.59,83515.0,28.7494,28.7735,28.7433,28.7675,83515.0
2015-07-17 13:05:00,47.59,47.6,47.58,47.6,44371.0,28.7675,28.7735,28.7615,28.7735,44371.0
2015-07-17 13:10:00,47.6,47.61,47.56,47.58,51118.0,28.7735,28.7796,28.7494,28.7615,51118.0
2015-07-17 13:15:00,47.58,47.63,47.57,47.59,52043.0,28.7615,28.7917,28.7554,28.7675,52043.0
2015-07-17 13:20:00,47.6,47.61,47.56,47.58,31693.0,28.7735,28.7796,28.7494,28.7615,31693.0
2015-07-17 13:25:00,47.58,47.59,47.55,47.56,34221.0,28.7615,28.7675,28.7433,28.7494,34221.0
2015-07-17 13:30:00,47.56,47.6,47.55,47.59,38553.0,28.7494,28.7735,28.7433,28.7675,38553.0
2015-07-17 13:35:00,47.59,47.61,47.59,47.6,23652.0,28.7675,28.7796,28.7675,28.7735,23652.0
2015-07-17 13:40:00,47.6,47.61,47.58,47.59,39017.0,28.7735,28.7796,28.7615,28.7675,39017.0
2015-07-17 13:45:00,47.59,47.61,47.58,47.59,52914.0,28.7675,28.7796,28.7615,28.7675,52914.0
2015-07-17 13:50:00,47.59,47.6,47.58,47.59,39758.0,28.7675,28.7735,28.7615,28.7675,39758.0
2015-07-17 13:55:00,47.59,47.6,47.58,47.6,48701.0,28.7675,28.7735,28.7615,28.7735,48701.0
2015-07-17 14:00:00,47.59,47.6,47.57,47.58,57983.0,28.7675,28.7735,28.7554,28.7615,57983.0
2015-07-17 14:05:00,47.57,47.59,47.57,47.59,26235.0,28.7554,28.7675,28.7554,28.7675,26235.0
2015-07-17 14:10:00,47.59,47.6,47.58,47.58,38232.0,28.7675,28.7735,28.7615,28.7615,38232.0
2015-07-17 14:15:00,47.58,47.6,47.57,47.58,72786.0,28.7615,28.7735,28.7554,28.7615,72786.0
2015-07-17 14:20:00,47.59,47.61,47.58,47.61,34888.0,28.7675,28.7796,28.7615,28.7796,34888.0
2015-07-17 14:25:00,47.61,47.62,47.58,47.6,42007.0,28.7796,28.7856,28.7615,28.7735,42007.0
2015-07-17 14:30:00,47.6,47.6,47.57,47.58,171146.0,28.7735,28.7735,28.7554,28.7615,171146.0
2015-07-17 14:35:00,47.58,47.58,47.52,47.54,141285.0,28.7615,28.7615,28.7252,28.7373,141285.0
2015-07-17 14:40:00,47.53,47.55,47.53,47.53,39600.0,28.7312,28.7433,28.7312,28.7312,39600.0
2015-07-17 14:45:00,47.54,47.57,47.53,47.56,77414.0,28.7373,28.7554,28.7312,28.7494,77414.0
2015-07-17 14:50:00,47.56,47.59,47.55,47.55,149561.0,28.7494,28.7675,28.7433,28.7433,149561.0
2015-07-17 14:55:00,47.55,47.57,47.54,47.57,56826.0,28.7433,28.7554,28.7373,28.7554,56826.0
2015-07-17 15:00:00,47.57,47.57,47.53,47.57,128034.0,28.7554,28.7554,28.7312,28.7554,128034.0
2015-07-17 15:05:00,47.57,47.61,47.56,47.59,95316.0,28.7554,28.7796,28.7494,28.7675,95316.0
2015-07-17 15:10:00,47.6,47.61,47.57,47.59,85376.0,28.7735,28.7796,28.7554,28.7675,85376.0
2015-07-17 15:15:00,47.59,47.63,47.59,47.61,82991.0,28.7675,28.7917,28.7675,28.7796,82991.0
2015-07-17 15:20:00,47.6,47.62,47.58,47.59,85574.0,28.7735,28.7856,28.7615,28.7675,85574.0
2015-07-17 15:25:00,47.59,47.62,47.59,47.62,88418.0,28.7675,28.7856,28.7675,28.7856,88418.0
2015-07-17 15:30:00,47.62,47.62,47.59,47.59,100263.0,28.7856,28.7856,28.7675,28.7675,100263.0
2015-07-17 15:35:00,47.59,47.62,47.59,47.61,92797.0,28.7675,28.7856,28.7675,28.7796,92797.0
2015-07-17 15:40:00,47.62,47.62,47.58,47.61,106859.0,28.7856,28.7856,28.7615,28.7796,106859.0
2015-07-17 15:45:00,47.62,47.65,47.6,47.6,150012.0,28.7856,28.8038,28.7735,28.7735,150012.0
2015-07-17 15:50:00,47.6,47.63,47.6,47.6,170648.0,28.7735,28.7917,28.7735,28.7735,170648.0
2015-07-17 15:55:00,47.61,47.61,47.56,47.58,513245.0,28.7796,28.7796,28.7494,28.7615,513245.0
2015-07-20 09:30:00,47.63,47.68,47.57,47.63,322642.0,28.7917,28.8219,28.7554,28.7917,322642.0
2015-07-20 09:35:00,47.64,47.64,47.52,47.54,116936.0,28.7977,28.7977,28.7252,28.7373,116936.0
2015-07-20 09:40:00,47.54,47.55,47.49,47.52,287140.0,28.7373,28.7433,28.7071,28.7252,287140.0
2015-07-20 09:45:00,47.51,47.52,47.42,47.46,193969.0,28.7191,28.7252,28.6647,28.6889,193969.0
2015-07-20 09:50:00,47.47,47.49,47.45,47.47,127569.0,28.695,28.7071,28.6829,28.695,127569.0
2015-07-20 09:55:00,47.46,47.48,47.43,47.45,227966.0,28.6889,28.701,28.6708,28.6829,227966.0
2015-07-20 10:00:00,47.46,47.57,47.45,47.56,205243.0,28.6889,28.7554,28.6829,28.7494,205243.0
2015-07-20 10:05:00,47.56,47.64,47.55,47.61,163985.0,28.7494,28.7977,28.7433,28.7796,163985.0
2015-07-20 10:10:00,47.61,47.66,47.59,47.65,195092.0,28.7796,28.8098,28.7675,28.8038,195092.0
2015-07-20 10:15:00,47.65,47.66,47.63,47.65,153159.0,28.8038,28.8098,28.7917,28.8038,153159.0
2015-07-20 10:20:00,47.65,47.68,47.64,47.67,175375.0,28.8038,28.8219,28.7977,28.8159,175375.0
2015-07-20 10:25:00,47.67,47.7,47.66,47.67,118844.0,28.8159,28.834,28.8098,28.8159,118844.0
2015-07-20 10:30:00,47.66,47.69,47.65,47.66,107881.0,28.8098,28.828,28.8038,28.8098,107881.0
2015-07-20 10:35:00,47.66,47.67,47.63,47.64,126368.0,28.8098,28.8159,28.7917,28.7977,126368.0
2015-07-20 10:40:00,47.64,47.65,47.62,47.64,110130.0,28.7977,28.8038,28.7856,28.7977,110130.0
2015-07-20 10:45:00,47.64,47.68,47.62,47.68,236458.0,28.7977,28.8219,28.7856,28.8219,236458.0
2015-07-20 10:50:00,47.67,47.73,47.67,47.73,252444.0,28.8159,28.8521,28.8159,28.8521,252444.0
2015-07-20 10:55:00,47.72,47.78,47.7,47.73,308435.0,28.8461,28.8824,28.834,28.8521,308435.0
2015-07-20 11:00:00,47.73,47.76,47.73,47.76,108684.0,28.8521,28.8703,28.8521,28.8703,108684.0
2015-07-20 11:05:00,47.76,47.81,47.75,47.81,301037.0,28.8703,28.9005,28.8642,28.9005,301037.0
2015-07-20 11:10:00,47.8,47.84,47.77,47.8,262500.0,28.8944,28.9186,28.8763,28.8944,262500.0
2015-07-20 11:15:00,47.79,47.81,47.78,47.78,205564.0,28.8884,28.9005,28.8824,28.8824,205564.0
2015-07-20 11:20:00,47.78,47.85,47.78,47.85,129133.0,28.8824,28.9247,28.8824,28.9247,129133.0
2015-07-20 11:25:00,47.84,47.88,47.8,47.82,144576.0,28.9186,28.9428,28.8944,28.9065,144576.0
2015-07-20 11:30:00,47.82,47.84,47.8,47.8,139137.0,28.9065,28.9186,28.8944,28.8944,139137.0
2015-07-20 11:35:00,47.8,47.83,47.8,47.83,106505.0,28.8944,28.9126,28.8944,28.9126,106505.0
2015-07-20 11:40:00,47.83,47.83,47.81,47.82,175293.0,28.9126,28.9126,28.9005,28.9065,175293.0
2015-07-20 11:45:00,47.82,47.85,47.81,47.85,75789.0,28.9065,28.9247,28.9005,28.9247,75789.0
2015-07-20 11:50:00,47.84,47.85,47.81,47.82,97208.0,28.9186,28.9247,28.9005,28.9065,97208.0
2015-07-20 11:55:00,47.82,47.84,47.8,47.82,123980.0,28.9065,28.9186,28.8944,28.9065,123980.0
2015-07-20 12:00:00,47.83,47.84,47.81,47.81,110509.0,28.9126,28.9186,28.9005,28.9005,110509.0
2015-07-20 12:05:00,47.81,47.83,47.8,47.81,101574.0,28.9005,28.9126,28.8944,28.9005,101574.0
2015-07-20 12:10:00,47.81,47.82,47.8,47.81,188596.0,28.9005,28.9065,28.8944,28.9005,188596.0
2015-07-20 12:15:00,47.81,47.83,47.8,47.8,112088.0,28.9005,28.9126,28.8944,28.8944,112088.0
2015-07-20 12:20:00,47.81,47.81,47.78,47.79,76715.0,28.9005,28.9005,28.8824,28.8884,76715.0
2015-07-20 12:25:00,47.79,47.82,47.79,47.81,70681.0,28.8884,28.9065,28.8884,28.9005,70681.0
2015-07-20 12:30:00,47.82,47.83,47.78,47.79,76089.0,28.9065,28.9126,28.8824,28.8884,76089.0
2015-07-20 12:35:00,47.79,47.83,47.78,47.8,116512.0,28.8884,28.9126,28.8824,28.8944,116512.0
2015-07-20 12:40:00,47.8,47.83,47.8,47.82,98252.0,28.8944,28.9126,28.8944,28.9065,98252.0
2015-07-20 12:45:00,47.83,47.83,47.82,47.83,47160.0,28.9126,28.9126,28.9065,28.9126,47160.0
2015-07-20 12:50:00,47.82,47.83,47.82,47.83,43933.0,28.9065,28.9126,28.9065,28.9126,43933.0
2015-07-20 12:55:00,47.82,47.86,47.82,47.85,81454.0,28.9065,28.9307,28.9065,28.9247,81454.0
2015-07-20 13:00:00,47.86,47.88,47.85,47.86,101590.0,28.9307,28.9428,28.9247,28.9307,101590.0
2015-07-20 13:05:00,47.87,47.87,47.82,47.83,93432.0,28.9368,28.9368,28.9065,28.9126,93432.0
2015-07-20 13:10:00,47.82,47.85,47.82,47.83,144455.0,28.9065,28.9247,28.9065,28.9126,144455.0
2015-07-20 13:15:00,47.84,47.84,47.8,47.83,88330.0,28.9186,28.9186,28.8944,28.9126,88330.0
2015-07-20 13:20:00,47.82,47.83,47.8,47.81,70073.0,28.9065,28.9126,28.8944,28.9005,70073.0
2015-07-20 13:25:00,47.8,47.83,47.8,47.81,80620.0,28.8944,28.9126,28.8944,28.9005,80620.0
2015-07-20 13:30:00,47.82,47.83,47.8,47.83,56888.0,28.9065,28.9126,28.8944,28.9126,56888.0
2015-07-20 13:35:00,47.83,47.84,47.8,47.8,114927.0,28.9126,28.9186,28.8944,28.8944,114927.0
2015-07-20 13:40:00,47.8,47.82,47.79,47.81,101569.0,28.8944,28.9065,28.8884,28.9005,101569.0
2015-07-20 13:45:00,47.81,47.82,47.79,47.8,88996.0,28.9005,28.9065,28.8884,28.8944,88996.0
2015-07-20 13:50:00,47.8,47.82,47.79,47.82,43849.0,28.8944,28.9065,28.8884,28.9065,43849.0
2015-07-20 13:55:00,47.82,47.82,47.79,47.8,57097.0,28.9065,28.9065,28.8884,28.8944,57097.0
2015-07-20 14:00:00,47.8,47.8,47.79,47.8,40912.0,28.8944,28.8944,28.8884,28.8944,40912.0
2015-07-20 14:05:00,47.8,47.82,47.79,47.8,133418.0,28.8944,28.9065,28.8884,28.8944,133418.0
2015-07-20 14:10:00,47.8,47.83,47.8,47.83,142375.0,28.8944,28.9126,28.8944,28.9126,142375.0
2015-07-20 14:15:00,47.82,47.86,47.82,47.85,213676.0,28.9065,28.9307,28.9065,28.9247,213676.0
2015-07-20 14:20:00,47.85,47.88,47.85,47.87,86360.0,28.9247,28.9428,28.9247,28.9368,86360.0
2015-07-20 14:25:00,47.87,47.9,47.87,47.88,150505.0,28.9368,28.9549,28.9368,28.9428,150505.0
2015-07-20 14:30:00,47.89,47.9,47.88,47.89,98118.0,28.9489,28.9549,28.9428,28.9489,98118.0
2015-07-20 14:35:00,47.89,47.9,47.88,47.88,128218.0,28.9489,28.9549,28.9428,28.9428,128218.0
2015-07-20 14:40:00,47.89,47.9,47.88,47.9,151785.0,28.9489,28.9549,28.9428,28.9549,151785.0
2015-07-20 14:45:00,47.9,47.9,47.86,47.87,171327.0,28.9549,28.9549,28.9307,28.9368,171327.0
2015-07-20 14:50:00,47.87,47.9,47.87,47.88,252544.0,28.9368,28.9549,28.9368,28.9428,252544.0
2015-07-20 14:55:00,47.88,47.9,47.87,47.88,217146.0,28.9428,28.9549,28.9368,28.9428,217146.0
2015-07-20 15:00:00,47.89,47.9,47.88,47.9,117816.0,28.9489,28.9549,28.9428,28.9549,117816.0
2015-07-20 15:05:00,47.89,47.95,47.88,47.95,272146.0,28.9489,28.9851,28.9428,28.9851,272146.0
2015-07-20 15:10:00,47.95,48.0,47.94,48.0,340514.0,28.9851,29.0153,28.9791,29.0153,340514.0
2015-07-20 15:15:00,48.0,48.01,47.99,48.0,362155.0,29.0153,29.0214,29.0093,29.0153,362155.0
2015-07-20 15:20:00,48.0,48.06,47.99,48.02,436422.0,29.0153,29.0516,29.0093,29.0274,436422.0
2015-07-20 15:25:00,48.02,48.07,48.01,48.07,376692.0,29.0274,29.0577,29.0214,29.0577,376692.0
2015-07-20 15:30:00,48.07,48.07,48.03,48.03,572401.0,29.0577,29.0577,29.0335,29.0335,572401.0
2015-07-20 15:35:00,48.03,48.05,48.02,48.04,428967.0,29.0335,29.0456,29.0274,29.0395,428967.0
2015-07-20 15:40:00,48.03,48.04,47.94,47.95,250205.0,29.0335,29.0395,28.9791,28.9851,250205.0
2015-07-20 15:45:00,47.96,47.96,47.93,47.96,362342.0,28.9912,28.9912,28.973,28.9912,362342.0
2015-07-20 15:50:00,47.95,47.97,47.94,47.96,490217.0,28.9851,28.9972,28.9791,28.9912,490217.0
2015-07-20 15:55:00,47.97,48.26,47.96,48.11,2307663.0,28.9972,29.1725,28.9912,29.0818,2307663.0
2015-07-21 09:30:00,46.98,47.0,46.75,46.86,1591119.0,28.3988,28.4109,28.2597,28.3262,1591119.0
2015-07-21 09:35:00,46.86,47.06,46.85,46.88,818655.0,28.3262,28.4471,28.3202,28.3383,818655.0
2015-07-21 09:40:00,46.88,46.92,46.77,46.89,642468.0,28.3383,28.3625,28.2718,28.3444,642468.0
2015-07-21 09:45:00,46.89,46.89,46.78,46.8,667795.0,28.3444,28.3444,28.2779,28.29,667795.0
2015-07-21 09:50:00,46.8,46.82,46.76,46.8,670834.0,28.29,28.302,28.2658,28.29,670834.0
2015-07-21 09:55:00,46.79,46.83,46.57,46.61,894848.0,28.2839,28.3081,28.1509,28.1751,894848.0
2015-07-21 10:00:00,46.61,46.72,46.59,46.7,610439.0,28.1751,28.2416,28.163,28.2295,610439.0
2015-07-21 10:05:00,46.7,46.9,46.68,46.84,781480.0,28.2295,28.3504,28.2174,28.3141,781480.0
2015-07-21 10:10:00,46.83,46.84,46.71,46.8,475919.0,28.3081,28.3141,28.2356,28.29,475919.0
2015-07-21 10:15:00,46.79,46.8,46.72,46.78,388246.0,28.2839,28.29,28.2416,28.2779,388246.0
2015-07-21 10:20:00,46.78,46.91,46.77,46.89,491597.0,28.2779,28.3565,28.2718,28.3444,491597.0
2015-07-21 10:25:00,46.89,46.9,46.81,46.81,427222.0,28.3444,28.3504,28.296,28.296,427222.0
2015-07-21 10:30:00,46.81,46.84,46.78,46.8,328234.0,28.296,28.3141,28.2779,28.29,328234.0
2015-07-21 10:35:00,46.79,46.88,46.79,46.85,291775.0,28.2839,28.3383,28.2839,28.3202,291775.0
2015-07-21 10:40:00,46.86,46.86,46.79,46.84,306637.0,28.3262,28.3262,28.2839,28.3141,306637.0
2015-07-21 10:45:00,46.84,46.88,46.82,46.86,306763.0,28.3141,28.3383,28.302,28.3262,306763.0
2015-07-21 10:50:00,46.85,46.86,46.8,46.85,457321.0,28.3202,28.3262,28.29,28.3202,457321.0
2015-07-21 10:55:00,46.85,46.9,46.83,46.85,344242.0,28.3202,28.3504,28.3081,28.3202,344242.0
2015-07-21 11:00:00,46.85,46.9,46.84,46.9,256022.0,28.3202,28.3504,28.3141,28.3504,256022.0
2015-07-21 11:05:00,46.89,46.9,46.82,46.87,261922.0,28.3444,28.3504,28.302,28.3323,261922.0
2015-07-21 11:10:00,46.87,46.9,46.86,46.9,176989.0,28.3323,28.3504,28.3262,28.3504,176989.0
2015-07-21 11:15:00,46.9,46.9,46.87,46.9,323630.0,28.3504,28.3504,28.3323,28.3504,323630.0
2015-07-21 11:20:00,46.9,46.99,46.89,46.95,546810.0,28.3504,28.4048,28.3444,28.3806,546810.0
2015-07-21 11:25:00,46.95,46.99,46.91,46.99,437634.0,28.3806,28.4048,28.3565,28.4048,437634.0
2015-07-21 11:30:00,46.99,46.99,46.93,46.95,304346.0,28.4048,28.4048,28.3685,28.3806,304346.0
2015-07-21 11:35:00,46.95,46.95,46.85,46.9,196210.0,28.3806,28.3806,28.3202,28.3504,196210.0
2015-07-21 11:40:00,46.9,46.97,46.88,46.97,163236.0,28.3504,28.3927,28.3383,28.3927,163236.0
2015-07-21 11:45:00,46.96,46.97,46.94,46.94,156528.0,28.3867,28.3927,28.3746,28.3746,156528.0
2015-07-21 11:50:00,46.95,46.95,46.86,46.9,273747.0,28.3806,28.3806,28.3262,28.3504,273747.0
2015-07-21 11:55:00,46.9,46.93,46.89,46.91,331425.0,28.3504,28.3685,28.3444,28.3565,331425.0
2015-07-21 12:00:00,46.91,46.94,46.9,46.94,141901.0,28.3565,28.3746,28.3504,28.3746,141901.0
2015-07-21 12:05:00,46.94,46.94,46.9,46.92,221450.0,28.3746,28.3746,28.3504,28.3625,221450.0
2015-07-21 12:10:00,46.92,46.93,46.9,46.92,233544.0,28.3625,28.3685,28.3504,28.3625,233544.0
2015-07-21 12:15:00,46.92,46.92,46.87,46.87,278066.0,28.3625,28.3625,28.3323,28.3323,278066.0
2015-07-21 12:20:00,46.88,46.92,46.86,46.88,111988.0,28.3383,28.3625,28.3262,28.3383,111988.0
2015-07-21 12:25:00,46.89,46.93,46.88,46.93,149761.0,28.3444,28.3685,28.3383,28.3685,149761.0
2015-07-21 12:30:00,46.93,47.0,46.92,46.97,343090.0,28.3685,28.4109,28.3625,28.3927,343090.0
2015-07-21 12:35:00,46.97,46.99,46.95,46.98,248753.0,28.3927,28.4048,28.3806,28.3988,248753.0
2015-07-21 12:40:00,46.98,47.0,46.94,46.96,297046.0,28.3988,28.4109,28.3746,28.3867,297046.0
2015-07-21 12:45:00,46.96,46.99,46.94,46.99,162037.0,28.3867,28.4048,28.3746,28.4048,162037.0
2015-07-21 12:50:00,46.99,46.99,46.93,46.96,184466.0,28.4048,28.4048,28.3685,28.3867,184466.0
2015-07-21 12:55:00,46.96,47.06,46.95,47.04,294845.0,28.3867,28.4471,28.3806,28.435,294845.0
2015-07-21 13:00:00,47.03,47.05,46.99,47.01,220462.0,28.429,28.4411,28.4048,28.4169,220462.0
2015-07-21 13:05:00,47.01,47.05,47.0,47.01,292844.0,28.4169,28.4411,28.4109,28.4169,292844.0
2015-07-21 13:10:00,47.02,47.02,46.99,47.02,170752.0,28.4229,28.4229,28.4048,28.4229,170752.0
2015-07-21 13:15:00,47.02,47.04,47.0,47.02,155671.0,28.4229,28.435,28.4109,28.4229,155671.0
2015-07-21 13:20:00,47.02,47.02,47.0,47.01,190805.0,28.4229,28.4229,28.4109,28.4169,190805.0
2015-07-21 13:25:00,47.0,47.11,46.99,47.09,495870.0,28.4109,28.4774,28.4048,28.4653,495870.0
2015-07-21 13:30:00,47.08,47.09,47.04,47.05,145329.0,28.4592,28.4653,28.435,28.4411,145329.0
2015-07-21 13:35:00,47.04,47.16,47.04,47.16,220249.0,28.435,28.5076,28.435,28.5076,220249.0
2015-07-21 13:40:00,47.16,47.2,47.11,47.2,158340.0,28.5076,28.5318,28.4774,28.5318,158340.0
2015-07-21 13:45:00,47.19,47.2,47.1,47.11,191630.0,28.5257,28.5318,28.4713,28.4774,191630.0
2015-07-21 13:50:00,47.1,47.14,47.08,47.12,236887.0,28.4713,28.4955,28.4592,28.4834,236887.0
2015-07-21 13:55:00,47.11,47.16,47.11,47.15,124088.0,28.4774,28.5076,28.4774,28.5015,124088.0
2015-07-21 14:00:00,47.16,47.17,47.13,47.16,255057.0,28.5076,28.5136,28.4894,28.5076,255057.0
2015-07-21 14:05:00,47.17,47.2,47.15,47.2,142235.0,28.5136,28.5318,28.5015,28.5318,142235.0
2015-07-21 14:10:00,47.2,47.21,47.16,47.19,269038.0,28.5318,28.5378,28.5076,28.5257,269038.0
2015-07-21 14:15:00,47.19,47.22,47.18,47.2,161381.0,28.5257,28.5438,28.5197,28.5318,161381.0
2015-07-21 14:20:00,47.2,47.29,47.19,47.28,227165.0,28.5318,28.5862,28.5257,28.5801,227165.0
2015-07-21 14:25:00,47.28,47.35,47.27,47.33,267020.0,28.5801,28.6224,28.5741,28.6103,267020.0
2015-07-21 14:30:00,47.33,47.34,47.18,47.18,160815.0,28.6103,28.6164,28.5197,28.5197,160815.0
2015-07-21 14:35:00,47.18,47.21,47.17,47.18,160049.0,28.5197,28.5378,28.5136,28.5197,160049.0
2015-07-21 14:40:00,47.18,47.2,47.13,47.14,164943.0,28.5197,28.5318,28.4894,28.4955,164943.0
2015-07-21 14:45:00,47.13,47.14,47.03,47.06,196719.0,28.4894,28.4955,28.429,28.4471,196719.0
2015-07-21 14:50:00,47.05,47.06,47.01,47.03,138216.0,28.4411,28.4471,28.4169,28.429,138216.0
2015-07-21 14:55:00,47.03,47.03,46.94,46.95,338973.0,28.429,28.429,28.3746,28.3806,338973.0
2015-07-21 15:00:00,46.94,46.97,46.92,46.97,204660.0,28.3746,28.3927,28.3625,28.3927,204660.0
2015-07-21 15:05:00,46.96,46.97,46.93,46.96,195825.0,28.3867,28.3927,28.3685,28.3867,195825.0
2015-07-21 15:10:00,46.95,46.97,46.89,46.93,299199.0,28.3806,28.3927,28.3444,28.3685,299199.0
2015-07-21 15:15:00,46.94,46.95,46.89,46.91,274561.0,28.3746,28.3806,28.3444,28.3565,274561.0
2015-07-21 15:20:00,46.91,46.92,46.87,46.88,282055.0,28.3565,28.3625,28.3323,28.3383,282055.0
2015-07-21 15:25:00,46.87,46.9,46.81,46.89,297414.0,28.3323,28.3504,28.296,28.3444,297414.0
2015-07-21 15:30:00,46.89,46.92,46.87,46.91,375804.0,28.3444,28.3625,28.3323,28.3565,375804.0
2015-07-21 15:35:00,46.91,46.97,46.9,46.96,310122.0,28.3565,28.3927,28.3504,28.3867,310122.0
2015-07-21 15:40:00,46.96,46.96,46.92,46.94,362863.0,28.3867,28.3867,28.3625,28.3746,362863.0
2015-07-21 15:45:00,46.94,46.95,46.91,46.93,445302.0,28.3746,28.3806,28.3565,28.3685,445302.0
2015-07-21 15:50:00,46.92,46.94,46.9,46.91,488244.0,28.3625,28.3746,28.3504,28.3565,488244.0
2015-07-21 15:55:00,46.91,46.99,46.86,46.95,1457698.0,28.3565,28.4048,28.3262,28.3806,1457698.0
2015-07-22 09:30:00,46.79,46.84,46.6,46.63,765603.0,28.2839,28.3141,28.1691,28.1872,765603.0
2015-07-22 09:35:00,46.63,46.65,46.44,46.45,520982.0,28.1872,28.1993,28.0723,28.0784,520982.0
2015-07-22 09:40:00,46.45,46.53,46.43,46.48,407136.0,28.0784,28.1267,28.0663,28.0965,407136.0
2015-07-22 09:45:00,46.47,46.49,46.41,46.48,320301.0,28.0905,28.1026,28.0542,28.0965,320301.0
2015-07-22 09:50:00,46.48,46.57,46.47,46.51,366532.0,28.0965,28.1509,28.0905,28.1147,366532.0
2015-07-22 09:55:00,46.5,46.55,46.49,46.54,158424.0,28.1086,28.1388,28.1026,28.1328,158424.0
2015-07-22 10:00:00,46.54,46.55,46.44,46.45,218362.0,28.1328,28.1388,28.0723,28.0784,218362.0
2015-07-22 10:05:00,46.45,46.46,46.41,46.44,191331.0,28.0784,28.0844,28.0542,28.0723,191331.0
2015-07-22 10:10:00,46.43,46.46,46.4,46.4,603687.0,28.0663,28.0844,28.0482,28.0482,603687.0
2015-07-22 10:15:00,46.41,46.43,46.38,46.38,485139.0,28.0542,28.0663,28.0361,28.0361,485139.0
2015-07-22 10:20:00,46.39,46.41,46.36,46.41,312512.0,28.0421,28.0542,28.024,28.0542,312512.0
2015-07-22 10:25:00,46.41,46.42,46.37,46.41,263639.0,28.0542,28.0603,28.03,28.0542,263639.0
2015-07-22 10:30:00,46.41,46.48,46.38,46.47,410686.0,28.0542,28.0965,28.0361,28.0905,410686.0
2015-07-22 10:35:00,46.46,46.48,46.43,46.43,192618.0,28.0844,28.0965,28.0663,28.0663,192618.0
2015-07-22 10:40:00,46.43,46.49,46.42,46.48,155952.0,28.0663,28.1026,28.0603,28.0965,155952.0
2015-07-22 10:45:00,46.48,46.49,46.39,46.39,520907.0,28.0965,28.1026,28.0421,28.0421,520907.0
2015-07-22 10:50:00,46.39,46.41,46.37,46.38,178515.0,28.0421,28.0542,28.03,28.0361,178515.0
2015-07-22 10:55:00,46.38,46.41,46.37,46.41,145461.0,28.0361,28.0542,28.03,28.0542,145461.0
2015-07-22 11:00:00,46.41,46.41,46.36,46.36,141223.0,28.0542,28.0542,28.024,28.024,141223.0
2015-07-22 11:05:00,46.37,46.42,46.36,46.42,328299.0,28.03,28.0603,28.024,28.0603,328299.0
2015-07-22 11:10:00,46.42,46.43,46.38,46.4,130451.0,28.0603,28.0663,28.0361,28.0482,130451.0
2015-07-22 11:15:00,46.41,46.43,46.38,46.4,147271.0,28.0542,28.0663,28.0361,28.0482,147271.0
2015-07-22 11:20:00,46.4,46.4,46.37,46.4,146043.0,28.0482,28.0482,28.03,28.0482,146043.0
2015-07-22 11:25:00,46.4,46.4,46.36,46.38,132157.0,28.0482,28.0482,28.024,28.0361,132157.0
2015-07-22 11:30:00,46.38,46.44,46.37,46.43,104903.0,28.0361,28.0723,28.03,28.0663,104903.0
2015-07-22 11:35:00,46.44,46.44,46.38,46.4,204482.0,28.0723,28.0723,28.0361,28.0482,204482.0
2015-07-22 11:40:00,46.4,46.41,46.39,46.41,189064.0,28.0482,28.0542,28.0421,28.0542,189064.0
2015-07-22 11:45:00,46.41,46.42,46.38,46.41,151308.0,28.0542,28.0603,28.0361,28.0542,151308.0
2015-07-22 11:50:00,46.41,46.42,46.37,46.38,76054.0,28.0542,28.0603,28.03,28.0361,76054.0
2015-07-22 11:55:00,46.39,46.39,46.33,46.34,214971.0,28.0421,28.0421,28.0059,28.0119,214971.0
2015-07-22 12:00:00,46.34,46.4,46.33,46.34,221270.0,28.0119,28.0482,28.0059,28.0119,221270.0
2015-07-22 12:05:00,46.34,46.34,46.28,46.29,175509.0,28.0119,28.0119,27.9756,27.9817,175509.0
2015-07-22 12:10:00,46.29,46.29,46.24,46.24,189089.0,27.9817,27.9817,27.9514,27.9514,189089.0
2015-07-22 12:15:00,46.24,46.25,46.2,46.2,148107.0,27.9514,27.9575,27.9273,27.9273,148107.0
2015-07-22 12:20:00,46.2,46.26,46.18,46.23,195192.0,27.9273,27.9635,27.9152,27.9454,195192.0
2015-07-22 12:25:00,46.23,46.24,46.17,46.17,159670.0,27.9454,27.9514,27.9091,27.9091,159670.0
2015-07-22 12:30:00,46.18,46.24,46.17,46.23,203330.0,27.9152,27.9514,27.9091,27.9454,203330.0
2015-07-22 12:35:00,46.23,46.26,46.21,46.25,106919.0,27.9454,27.9635,27.9333,27.9575,106919.0
2015-07-22 12:40:00,46.25,46.26,46.21,46.26,122153.0,27.9575,27.9635,27.9333,27.9635,122153.0
2015-07-22 12:45:00,46.26,46.3,46.24,46.28,107177.0,27.9635,27.9877,27.9514,27.9756,107177.0
2015-07-22 12:50:00,46.28,46.28,46.21,46.23,301039.0,27.9756,27.9756,27.9333,27.9454,301039.0
2015-07-22 12:55:00,46.23,46.24,46.18,46.19,121644.0,27.9454,27.9514,27.9152,27.9212,121644.0
2015-07-22 13:00:00,46.19,46.29,46.18,46.28,113534.0,27.9212,27.9817,27.9152,27.9756,113534.0
2015-07-22 13:05:00,46.27,46.28,46.22,46.23,92301.0,27.9696,27.9756,27.9394,27.9454,92301.0
2015-07-22 13:10:00,46.23,46.24,46.18,46.19,116180.0,27.9454,27.9514,27.9152,27.9212,116180.0
2015-07-22 13:15:00,46.18,46.2,46.17,46.19,86291.0,27.9152,27.9273,27.9091,27.9212,86291.0
2015-07-22 13:20:00,46.2,46.21,46.18,46.19,149560.0,27.9273,27.9333,27.9152,27.9212,149560.0
2015-07-22 13:25:00,46.18,46.21,46.18,46.2,55617.0,27.9152,27.9333,27.9152,27.9273,55617.0
2015-07-22 13:30:00,46.19,46.29,46.19,46.27,152707.0,27.9212,27.9817,27.9212,27.9696,152707.0
2015-07-22 13:35:00,46.28,46.28,46.24,46.27,130440.0,27.9756,27.9756,27.9514,27.9696,130440.0
2015-07-22 13:40:00,46.27,46.3,46.26,46.3,177232.0,27.9696,27.9877,27.9635,27.9877,177232.0
2015-07-22 13:45:00,46.3,46.3,46.24,46.26,100366.0,27.9877,27.9877,27.9514,27.9635,100366.0
2015-07-22 13:50:00,46.26,46.26,46.24,46.26,121609.0,27.9635,27.9635,27.9514,27.9635,121609.0
2015-07-22 13:55:00,46.26,46.26,46.2,46.21,215987.0,27.9635,27.9635,27.9273,27.9333,215987.0
2015-07-22 14:00:00,46.21,46.22,46.18,46.19,173044.0,27.9333,27.9394,27.9152,27.9212,173044.0
2015-07-22 14:05:00,46.19,46.19,46.16,46.17,118835.0,27.9212,27.9212,27.9031,27.9091,118835.0
2015-07-22 14:10:00,46.17,46.19,46.12,46.12,190819.0,27.9091,27.9212,27.8789,27.8789,190819.0
2015-07-22 14:15:00,46.12,46.14,46.11,46.14,200437.0,27.8789,27.891,27.8729,27.891,200437.0
2015-07-22 14:20:00,46.14,46.2,46.13,46.18,430242.0,27.891,27.9273,27.885,27.9152,430242.0
2015-07-22 14:25:00,46.18,46.2,46.16,46.2,187649.0,27.9152,27.9273,27.9031,27.9273,187649.0
2015-07-22 14:30:00,46.21,46.21,46.17,46.21,260396.0,27.9333,27.9333,27.9091,27.9333,260396.0
2015-07-22 14:35:00,46.21,46.25,46.19,46.23,190139.0,27.9333,27.9575,27.9212,27.9454,190139.0
2015-07-22 14:40:00,46.22,46.24,46.21,46.24,100413.0,27.9394,27.9514,27.9333,27.9514,100413.0
2015-07-22 14:45:00,46.23,46.29,46.23,46.26,162085.0,27.9454,27.9817,27.9454,27.9635,162085.0
2015-07-22 14:50:00,46.26,46.27,46.22,46.25,265317.0,27.9635,27.9696,27.9394,27.9575,265317.0
2015-07-22 14:55:00,46.25,46.27,46.22,46.23,158068.0,27.9575,27.9696,27.9394,27.9454,158068.0
2015-07-22 15:00:00,46.23,46.31,46.22,46.29,237233.0,27.9454,27.9938,27.9394,27.9817,237233.0
2015-07-22 15:05:00,46.29,46.32,46.28,46.32,165734.0,27.9817,27.9998,27.9756,27.9998,165734.0
2015-07-22 15:10:00,46.31,46.34,46.3,46.33,253416.0,27.9938,28.0119,27.9877,28.0059,253416.0
2015-07-22 15:15:00,46.33,46.33,46.29,46.32,118548.0,28.0059,28.0059,27.9817,27.9998,118548.0
2015-07-22 15:20:00,46.32,46.38,46.31,46.37,263221.0,27.9998,28.0361,27.9938,28.03,263221.0
2015-07-22 15:25:00,46.37,46.38,46.31,46.31,230851.0,28.03,28.0361,27.9938,27.9938,230851.0
2015-07-22 15:30:00,46.32,46.35,46.3,46.34,191642.0,27.9998,28.0179,27.9877,28.0119,191642.0
2015-07-22 15:35:00,46.34,46.36,46.33,46.36,263738.0,28.0119,28.024,28.0059,28.024,263738.0
2015-07-22 15:40:00,46.35,46.36,46.29,46.3,304591.0,28.0179,28.024,27.9817,27.9877,304591.0
2015-07-22 15:45:00,46.3,46.35,46.29,46.35,258970.0,27.9877,28.0179,27.9817,28.0179,258970.0
2015-07-22 15:50:00,46.35,46.35,46.29,46.34,376012.0,28.0179,28.0179,27.9817,28.0119,376012.0
2015-07-22 15:55:00,46.34,46.45,46.34,46.45,938220.0,28.0119,28.0784,28.0119,28.0784,938220.0
2015-07-23 09:30:00,46.48,46.49,46.35,46.44,424837.0,28.0965,28.1026,28.0179,28.0723,424837.0
2015-07-23 09:35:00,46.43,46.46,46.4,46.42,173132.0,28.0663,28.0844,28.0482,28.0603,173132.0
2015-07-23 09:40:00,46.41,46.49,46.39,46.46,173591.0,28.0542,28.1026,28.0421,28.0844,173591.0
2015-07-23 09:45:00,46.47,46.47,46.36,46.4,143275.0,28.0905,28.0905,28.024,28.0482,143275.0
2015-07-23 09:50:00,46.4,46.45,46.36,46.42,104846.0,28.0482,28.0784,28.024,28.0603,104846.0
2015-07-23 09:55:00,46.42,46.55,46.41,46.53,253954.0,28.0603,28.1388,28.0542,28.1267,253954.0
2015-07-23 10:00:00,46.53,46.62,46.46,46.62,474692.0,28.1267,28.1812,28.0844,28.1812,474692.0
2015-07-23 10:05:00,46.61,46.62,46.53,46.55,229257.0,28.1751,28.1812,28.1267,28.1388,229257.0
2015-07-23 10:10:00,46.54,46.57,46.53,46.54,361732.0,28.1328,28.1509,28.1267,28.1328,361732.0
2015-07-23 10:15:00,46.54,46.54,46.48,46.5,138765.0,28.1328,28.1328,28.0965,28.1086,138765.0
2015-07-23 10:20:00,46.5,46.51,46.47,46.49,126353.0,28.1086,28.1147,28.0905,28.1026,126353.0
2015-07-23 10:25:00,46.49,46.51,46.46,46.49,307787.0,28.1026,28.1147,28.0844,28.1026,307787.0
2015-07-23 10:30:00,46.5,46.5,46.45,46.46,95777.0,28.1086,28.1086,28.0784,28.0844,95777.0
2015-07-23 10:35:00,46.46,46.48,46.43,46.48,362221.0,28.0844,28.0965,28.0663,28.0965,362221.0
2015-07-23 10:40:00,46.47,46.5,46.44,46.45,76624.0,28.0905,28.1086,28.0723,28.0784,76624.0
2015-07-23 10:45:00,46.45,46.48,46.44,46.48,67915.0,28.0784,28.0965,28.0723,28.0965,67915.0
2015-07-23 10:50:00,46.48,46.5,46.45,46.46,145690.0,28.0965,28.1086,28.0784,28.0844,145690.0
2015-07-23 10:55:00,46.47,46.5,46.46,46.49,223885.0,28.0905,28.1086,28.0844,28.1026,223885.0
2015-07-23 11:00:00,46.49,46.5,46.46,46.49,161272.0,28.1026,28.1086,28.0844,28.1026,161272.0
2015-07-23 11:05:00,46.49,46.49,46.46,46.48,122377.0,28.1026,28.1026,28.0844,28.0965,122377.0
2015-07-23 11:10:00,46.48,46.49,46.47,46.49,71684.0,28.0965,28.1026,28.0905,28.1026,71684.0
2015-07-23 11:15:00,46.49,46.5,46.46,46.5,138175.0,28.1026,28.1086,28.0844,28.1086,138175.0
2015-07-23 11:20:00,46.49,46.5,46.49,46.5,44414.0,28.1026,28.1086,28.1026,28.1086,44414.0
2015-07-23 11:25:00,46.5,46.5,46.48,46.49,122609.0,28.1086,28.1086,28.0965,28.1026,122609.0
2015-07-23 11:30:00,46.5,46.5,46.47,46.5,72062.0,28.1086,28.1086,28.0905,28.1086,72062.0
2015-07-23 11:35:00,46.5,46.5,46.46,46.46,103076.0,28.1086,28.1086,28.0844,28.0844,103076.0
2015-07-23 11:40:00,46.47,46.48,46.45,46.47,51699.0,28.0905,28.0965,28.0784,28.0905,51699.0
2015-07-23 11:45:00,46.48,46.49,46.45,46.48,99632.0,28.0965,28.1026,28.0784,28.0965,99632.0
2015-07-23 11:50:00,46.48,46.49,46.43,46.44,104874.0,28.0965,28.1026,28.0663,28.0723,104874.0
2015-07-23 11:55:00,46.45,46.45,46.42,46.42,61335.0,28.0784,28.0784,28.0603,28.0603,61335.0
2015-07-23 12:00:00,46.42,46.43,46.39,46.4,169093.0,28.0603,28.0663,28.0421,28.0482,169093.0
2015-07-23 12:05:00,46.41,46.43,46.38,46.42,83862.0,28.0542,28.0663,28.0361,28.0603,83862.0
2015-07-23 12:10:00,46.43,46.43,46.38,46.39,131391.0,28.0663,28.0663,28.0361,28.0421,131391.0
2015-07-23 12:15:00,46.39,46.4,46.36,46.39,168842.0,28.0421,28.0482,28.024,28.0421,168842.0
2015-07-23 12:20:00,46.38,46.4,46.35,46.37,204242.0,28.0361,28.0482,28.0179,28.03,204242.0
2015-07-23 12:25:00,46.37,46.37,46.35,46.37,172085.0,28.03,28.03,28.0179,28.03,172085.0
2015-07-23 12:30:00,46.36,46.41,46.36,46.4,123813.0,28.024,28.0542,28.024,28.0482,123813.0
2015-07-23 12:35:00,46.4,46.42,46.38,46.4,82362.0,28.0482,28.0603,28.0361,28.0482,82362.0
2015-07-23 12:40:00,46.39,46.4,46.36,46.37,76449.0,28.0421,28.0482,28.024,28.03,76449.0
2015-07-23 12:45:00,46.37,46.37,46.35,46.36,70191.0,28.03,28.03,28.0179,28.024,70191.0
2015-07-23 12:50:00,46.37,46.39,46.35,46.36,169068.0,28.03,28.0421,28.0179,28.024,169068.0
2015-07-23 12:55:00,46.36,46.38,46.36,46.37,87612.0,28.024,28.0361,28.024,28.03,87612.0
2015-07-23 13:00:00,46.38,46.38,46.34,46.35,164774.0,28.0361,28.0361,28.0119,28.0179,164774.0
2015-07-23 13:05:00,46.35,46.36,46.31,46.32,81453.0,28.0179,28.024,27.9938,27.9998,81453.0
2015-07-23 13:10:00,46.31,46.31,46.24,46.25,119132.0,27.9938,27.9938,27.9514,27.9575,119132.0
2015-07-23 13:15:00,46.25,46.27,46.23,46.24,97400.0,27.9575,27.9696,27.9454,27.9514,97400.0
2015-07-23 13:20:00,46.24,46.27,46.22,46.24,117925.0,27.9514,27.9696,27.9394,27.9514,117925.0
2015-07-23 13:25:00,46.25,46.25,46.22,46.23,94672.0,27.9575,27.9575,27.9394,27.9454,94672.0
2015-07-23 13:30:00,46.23,46.26,46.2,46.2,98523.0,27.9454,27.9635,27.9273,27.9273,98523.0
2015-07-23 13:35:00,46.21,46.21,46.17,46.18,117929.0,27.9333,27.9333,27.9091,27.9152,117929.0
2015-07-23 13:40:00,46.19,46.21,46.17,46.2,96298.0,27.9212,27.9333,27.9091,27.9273,96298.0
2015-07-23 13:45:00,46.2,46.26,46.19,46.25,84532.0,27.9273,27.9635,27.9212,27.9575,84532.0
2015-07-23 13:50:00,46.25,46.27,46.23,46.26,117551.0,27.9575,27.9696,27.9454,27.9635,117551.0
2015-07-23 13:55:00,46.25,46.34,46.25,46.3,126852.0,27.9575,28.0119,27.9575,27.9877,126852.0
2015-07-23 14:00:00,46.31,46.31,46.3,46.3,61101.0,27.9938,27.9938,27.9877,27.9877,61101.0
2015-07-23 14:05:00,46.3,46.31,46.29,46.31,124485.0,27.9877,27.9938,27.9817,27.9938,124485.0
2015-07-23 14:10:00,46.3,46.33,46.28,46.32,234159.0,27.9877,28.0059,27.9756,27.9998,234159.0
2015-07-23 14:15:00,46.32,46.36,46.32,46.34,74827.0,27.9998,28.024,27.9998,28.0119,74827.0
2015-07-23 14:20:00,46.34,46.36,46.33,46.34,70942.0,28.0119,28.024,28.0059,28.0119,70942.0
2015-07-23 14:25:00,46.34,46.37,46.33,46.37,36346.0,28.0119,28.03,28.0059,28.03,36346.0
2015-07-23 14:30:00,46.37,46.4,46.36,46.4,62587.0,28.03,28.0482,28.024,28.0482,62587.0
2015-07-23 14:35:00,46.4,46.42,46.37,46.42,144106.0,28.0482,28.0603,28.03,28.0603,144106.0
2015-07-23 14:40:00,46.41,46.42,46.39,46.4,161116.0,28.0542,28.0603,28.0421,28.0482,161116.0
2015-07-23 14:45:00,46.39,46.4,46.37,46.39,107961.0,28.0421,28.0482,28.03,28.0421,107961.0
2015-07-23 14:50:00,46.39,46.4,46.33,46.35,101211.0,28.0421,28.0482,28.0059,28.0179,101211.0
2015-07-23 14:55:00,46.35,46.37,46.33,46.36,71665.0,28.0179,28.03,28.0059,28.024,71665.0
2015-07-23 15:00:00,46.37,46.37,46.32,46.33,123340.0,28.03,28.03,27.9998,28.0059,123340.0
2015-07-23 15:05:00,46.32,46.35,46.32,46.35,58000.0,27.9998,28.0179,27.9998,28.0179,58000.0
2015-07-23 15:10:00,46.35,46.36,46.29,46.3,144167.0,28.0179,28.024,27.9817,27.9877,144167.0
2015-07-23 15:15:00,46.3,46.33,46.28,46.32,104051.0,27.9877,28.0059,27.9756,27.9998,104051.0
2015-07-23 15:20:00,46.32,46.34,46.31,46.33,84316.0,27.9998,28.0119,27.9938,28.0059,84316.0
2015-07-23 15:25:00,46.34,46.34,46.31,46.33,116995.0,28.0119,28.0119,27.9938,28.0059,116995.0
2015-07-23 15:30:00,46.34,46.35,46.3,46.3,120715.0,28.0119,28.0179,27.9877,27.9877,120715.0
2015-07-23 15:35:00,46.3,46.37,46.3,46.36,183532.0,27.9877,28.03,27.9877,28.024,183532.0
2015-07-23 15:40:00,46.35,46.37,46.35,46.37,94980.0,28.0179,28.03,28.0179,28.03,94980.0
2015-07-23 15:45:00,46.36,46.38,46.34,46.37,153093.0,28.024,28.0361,28.0119,28.03,153093.0
2015-07-23 15:50:00,46.37,46.38,46.32,46.35,254911.0,28.03,28.0361,27.9998,28.0179,254911.0
2015-07-23 15:55:00,46.34,46.37,46.33,46.35,1016671.0,28.0119,28.03,28.0059,28.0179,1016671.0
2015-07-24 09:30:00,46.44,46.48,46.12,46.15,910560.0,28.0723,28.0965,27.8789,27.897,910560.0
2015-07-24 09:35:00,46.14,46.37,46.11,46.31,336034.0,27.891,28.03,27.8729,27.9938,336034.0
2015-07-24 09:40:00,46.31,46.36,46.24,46.36,270589.0,27.9938,28.024,27.9514,28.024,270589.0
2015-07-24 09:45:00,46.36,46.37,46.25,46.33,416431.0,28.024,28.03,27.9575,28.0059,416431.0
2015-07-24 09:50:00,46.33,46.33,46.25,46.3,165087.0,28.0059,28.0059,27.9575,27.9877,165087.0
2015-07-24 09:55:00,46.3,46.3,46.21,46.22,224648.0,27.9877,27.9877,27.9333,27.9394,224648.0
2015-07-24 10:00:00,46.22,46.27,46.19,46.26,229314.0,27.9394,27.9696,27.9212,27.9635,229314.0
2015-07-24 10:05:00,46.27,46.31,46.27,46.3,235624.0,27.9696,27.9938,27.9696,27.9877,235624.0
2015-07-24 10:10:00,46.3,46.3,46.21,46.24,259641.0,27.9877,27.9877,27.9333,27.9514,259641.0
2015-07-24 10:15:00,46.24,46.25,46.22,46.25,176080.0,27.9514,27.9575,27.9394,27.9575,176080.0
2015-07-24 10:20:00,46.24,46.26,46.23,46.24,143275.0,27.9514,27.9635,27.9454,27.9514,143275.0
2015-07-24 10:25:00,46.23,46.26,46.21,46.26,139794.0,27.9454,27.9635,27.9333,27.9635,139794.0
2015-07-24 10:30:00,46.26,46.26,46.18,46.19,204658.0,27.9635,27.9635,27.9152,27.9212,204658.0
2015-07-24 10:35:00,46.19,46.21,46.13,46.14,431432.0,27.9212,27.9333,27.885,27.891,431432.0
2015-07-24 10:40:00,46.13,46.15,46.11,46.11,261198.0,27.885,27.897,27.8729,27.8729,261198.0
2015-07-24 10:45:00,46.12,46.12,46.08,46.1,279614.0,27.8789,27.8789,27.8547,27.8668,279614.0
2015-07-24 10:50:00,46.09,46.1,46.02,46.03,415325.0,27.8608,27.8668,27.8185,27.8245,415325.0
2015-07-24 10:55:00,46.04,46.04,45.96,46.0,481983.0,27.8306,27.8306,27.7822,27.8064,481983.0
2015-07-24 11:00:00,45.99,46.05,45.99,46.01,459179.0,27.8003,27.8366,27.8003,27.8124,459179.0
2015-07-24 11:05:00,46.01,46.02,45.98,45.99,415904.0,27.8124,27.8185,27.7943,27.8003,415904.0
2015-07-24 11:10:00,45.98,45.99,45.97,45.98,173514.0,27.7943,27.8003,27.7882,27.7943,173514.0
2015-07-24 11:15:00,45.98,46.02,45.97,46.01,104164.0,27.7943,27.8185,27.7882,27.8124,104164.0
2015-07-24 11:20:00,46.01,46.03,46.01,46.03,285842.0,27.8124,27.8245,27.8124,27.8245,285842.0
2015-07-24 11:25:00,46.02,46.06,46.02,46.05,347273.0,27.8185,27.8426,27.8185,27.8366,347273.0
2015-07-24 11:30:00,46.05,46.05,46.03,46.03,143118.0,27.8366,27.8366,27.8245,27.8245,143118.0
2015-07-24 11:35:00,46.03,46.06,46.03,46.05,150475.0,27.8245,27.8426,27.8245,27.8366,150475.0
2015-07-24 11:40:00,46.05,46.08,46.05,46.08,104239.0,27.8366,27.8547,27.8366,27.8547,104239.0
2015-07-24 11:45:00,46.08,46.1,46.06,46.09,136082.0,27.8547,27.8668,27.8426,27.8608,136082.0
2015-07-24 11:50:00,46.09,46.11,46.08,46.1,131426.0,27.8608,27.8729,27.8547,27.8668,131426.0
2015-07-24 11:55:00,46.1,46.13,46.09,46.13,114616.0,27.8668,27.885,27.8608,27.885,114616.0
2015-07-24 12:00:00,46.13,46.2,46.12,46.19,219599.0,27.885,27.9273,27.8789,27.9212,219599.0
2015-07-24 12:05:00,46.19,46.2,46.17,46.18,164421.0,27.9212,27.9273,27.9091,27.9152,164421.0
2015-07-24 12:10:00,46.18,46.27,46.15,46.26,244740.0,27.9152,27.9696,27.897,27.9635,244740.0
2015-07-24 12:15:00,46.25,46.26,46.19,46.22,154653.0,27.9575,27.9635,27.9212,27.9394,154653.0
2015-07-24 12:20:00,46.21,46.22,46.16,46.18,116972.0,27.9333,27.9394,27.9031,27.9152,116972.0
2015-07-24 12:25:00,46.18,46.18,46.15,46.16,118899.0,27.9152,27.9152,27.897,27.9031,118899.0
2015-07-24 12:30:00,46.17,46.18,46.11,46.14,120847.0,27.9091,27.9152,27.8729,27.891,120847.0
2015-07-24 12:35:00,46.14,46.16,46.13,46.15,73803.0,27.891,27.9031,27.885,27.897,73803.0
2015-07-24 12:40:00,46.16,46.18,46.15,46.18,117551.0,27.9031,27.9152,27.897,27.9152,117551.0
2015-07-24 12:45:00,46.18,46.18,46.15,46.16,112179.0,27.9152,27.9152,27.897,27.9031,112179.0
2015-07-24 12:50:00,46.15,46.16,46.15,46.15,66008.0,27.897,27.9031,27.897,27.897,66008.0
2015-07-24 12:55:00,46.16,46.16,46.13,46.13,101736.0,27.9031,27.9031,27.885,27.885,101736.0
2015-07-24 13:00:00,46.14,46.21,46.13,46.21,182779.0,27.891,27.9333,27.885,27.9333,182779.0
2015-07-24 13:05:00,46.21,46.24,46.2,46.22,129064.0,27.9333,27.9514,27.9273,27.9394,129064.0
2015-07-24 13:10:00,46.22,46.27,46.21,46.23,278783.0,27.9394,27.9696,27.9333,27.9454,278783.0
2015-07-24 13:15:00,46.22,46.24,46.2,46.21,157719.0,27.9394,27.9514,27.9273,27.9333,157719.0
2015-07-24 13:20:00,46.2,46.23,46.2,46.23,101884.0,27.9273,27.9454,27.9273,27.9454,101884.0
2015-07-24 13:25:00,46.24,46.27,46.24,46.26,109804.0,27.9514,27.9696,27.9514,27.9635,109804.0
2015-07-24 13:30:00,46.26,46.27,46.19,46.2,295703.0,27.9635,27.9696,27.9212,27.9273,295703.0
2015-07-24 13:35:00,46.2,46.23,46.19,46.2,211882.0,27.9273,27.9454,27.9212,27.9273,211882.0
2015-07-24 13:40:00,46.19,46.2,46.17,46.18,43844.0,27.9212,27.9273,27.9091,27.9152,43844.0
2015-07-24 13:45:00,46.17,46.19,46.14,46.19,169485.0,27.9091,27.9212,27.891,27.9212,169485.0
2015-07-24 13:50:00,46.19,46.21,46.15,46.21,257320.0,27.9212,27.9333,27.897,27.9333,257320.0
2015-07-24 13:55:00,46.2,46.22,46.17,46.21,129311.0,27.9273,27.9394,27.9091,27.9333,129311.0
2015-07-24 14:00:00,46.2,46.22,46.15,46.17,178673.0,27.9273,27.9394,27.897,27.9091,178673.0
2015-07-24 14:05:00,46.16,46.17,46.15,46.15,87470.0,27.9031,27.9091,27.897,27.897,87470.0
2015-07-24 14:10:00,46.16,46.18,46.15,46.18,185201.0,27.9031,27.9152,27.897,27.9152,185201.0
2015-07-24 14:15:00,46.16,46.17,46.1,46.12,155281.0,27.9031,27.9091,27.8668,27.8789,155281.0
2015-07-24 14:20:00,46.12,46.14,46.1,46.13,214913.0,27.8789,27.891,27.8668,27.885,214913.0
2015-07-24 14:25:00,46.13,46.18,46.12,46.16,125294.0,27.885,27.9152,27.8789,27.9031,125294.0
2015-07-24 14:30:00,46.16,46.2,46.15,46.15,234342.0,27.9031,27.9273,27.897,27.897,234342.0
2015-07-24 14:35:00,46.15,46.16,46.09,46.12,272761.0,27.897,27.9031,27.8608,27.8789,272761.0
2015-07-24 14:40:00,46.11,46.13,46.09,46.11,244864.0,27.8729,27.885,27.8608,27.8729,244864.0
2015-07-24 14:45:00,46.11,46.11,46.08,46.08,102366.0,27.8729,27.8729,27.8547,27.8547,102366.0
2015-07-24 14:50:00,46.08,46.09,46.05,46.07,123524.0,27.8547,27.8608,27.8366,27.8487,123524.0
2015-07-24 14:55:00,46.07,46.15,46.06,46.15,197634.0,27.8487,27.897,27.8426,27.897,197634.0
2015-07-24 15:00:00,46.14,46.15,46.1,46.14,244250.0,27.891,27.897,27.8668,27.891,244250.0
2015-07-24 15:05:00,46.14,46.18,46.14,46.17,216387.0,27.891,27.9152,27.891,27.9091,216387.0
2015-07-24 15:10:00,46.17,46.18,46.14,46.15,79733.0,27.9091,27.9152,27.891,27.897,79733.0
2015-07-24 15:15:00,46.16,46.16,46.12,46.13,236030.0,27.9031,27.9031,27.8789,27.885,236030.0
2015-07-24 15:20:00,46.12,46.16,46.11,46.12,231457.0,27.8789,27.9031,27.8729,27.8789,231457.0
2015-07-24 15:25:00,46.12,46.13,46.07,46.08,282022.0,27.8789,27.885,27.8487,27.8547,282022.0
2015-07-24 15:30:00,46.08,46.08,46.05,46.07,207258.0,27.8547,27.8547,27.8366,27.8487,207258.0
2015-07-24 15:35:00,46.06,46.07,46.03,46.05,154085.0,27.8426,27.8487,27.8245,27.8366,154085.0
2015-07-24 15:40:00,46.05,46.08,46.04,46.07,171168.0,27.8366,27.8547,27.8306,27.8487,171168.0
2015-07-24 15:45:00,46.06,46.08,46.05,46.07,262981.0,27.8426,27.8547,27.8366,27.8487,262981.0
2015-07-24 15:50:00,46.07,46.09,46.05,46.08,630855.0,27.8487,27.8608,27.8366,27.8547,630855.0
2015-07-24 15:55:00,46.07,46.1,46.03,46.06,1242967.0,27.8487,27.8668,27.8245,27.8426,1242967.0
2015-07-27 09:30:00,45.94,46.04,45.8,45.82,688687.0,27.7701,27.8306,27.6855,27.6976,688687.0
2015-07-27 09:35:00,45.81,45.92,45.81,45.92,183635.0,27.6915,27.758,27.6915,27.758,183635.0
2015-07-27 09:40:00,45.92,45.93,45.82,45.87,281716.0,27.758,27.7641,27.6976,27.7278,281716.0
2015-07-27 09:45:00,45.87,46.01,45.8,46.0,274300.0,27.7278,27.8124,27.6855,27.8064,274300.0
2015-07-27 09:50:00,46.01,46.07,45.93,46.02,149363.0,27.8124,27.8487,27.7641,27.8185,149363.0
2015-07-27 09:55:00,46.02,46.09,45.99,46.09,188776.0,27.8185,27.8608,27.8003,27.8608,188776.0
2015-07-27 10:00:00,46.09,46.14,46.07,46.1,204453.0,27.8608,27.891,27.8487,27.8668,204453.0
2015-07-27 10:05:00,46.1,46.11,46.04,46.05,212004.0,27.8668,27.8729,27.8306,27.8366,212004.0
2015-07-27 10:10:00,46.06,46.1,46.04,46.09,184252.0,27.8426,27.8668,27.8306,27.8608,184252.0
2015-07-27 10:15:00,46.09,46.19,46.08,46.18,159276.0,27.8608,27.9212,27.8547,27.9152,159276.0
2015-07-27 10:20:00,46.18,46.19,46.1,46.14,152439.0,27.9152,27.9212,27.8668,27.891,152439.0
2015-07-27 10:25:00,46.13,46.14,46.09,46.11,186167.0,27.885,27.891,27.8608,27.8729,186167.0
2015-07-27 10:30:00,46.1,46.18,46.09,46.13,115337.0,27.8668,27.9152,27.8608,27.885,115337.0
2015-07-27 10:35:00,46.12,46.23,46.11,46.22,169292.0,27.8789,27.9454,27.8729,27.9394,169292.0
2015-07-27 10:40:00,46.22,46.25,46.18,46.21,178441.0,27.9394,27.9575,27.9152,27.9333,178441.0
2015-07-27 10:45:00,46.21,46.24,46.15,46.16,136664.0,27.9333,27.9514,27.897,27.9031,136664.0
2015-07-27 10:50:00,46.16,46.18,46.13,46.16,116676.0,27.9031,27.9152,27.885,27.9031,116676.0
2015-07-27 10:55:00,46.17,46.2,46.16,46.18,91200.0,27.9091,27.9273,27.9031,27.9152,91200.0
2015-07-27 11:00:00,46.18,46.21,46.17,46.19,93758.0,27.9152,27.9333,27.9091,27.9212,93758.0
2015-07-27 11:05:00,46.19,46.21,46.14,46.14,182358.0,27.9212,27.9333,27.891,27.891,182358.0
2015-07-27 11:10:00,46.14,46.17,46.11,46.13,177126.0,27.891,27.9091,27.8729,27.885,177126.0
2015-07-27 11:15:00,46.13,46.15,46.06,46.08,112038.0,27.885,27.897,27.8426,27.8547,112038.0
2015-07-27 11:20:00,46.09,46.1,46.03,46.09,85519.0,27.8608,27.8668,27.8245,27.8608,85519.0
2015-07-27 11:25:00,46.09,46.1,46.03,46.03,67407.0,27.8608,27.8668,27.8245,27.8245,67407.0
2015-07-27 11:30:00,46.02,46.05,46.01,46.02,81515.0,27.8185,27.8366,27.8124,27.8185,81515.0
2015-07-27 11:35:00,46.02,46.05,46.01,46.03,77621.0,27.8185,27.8366,27.8124,27.8245,77621.0
2015-07-27 11:40:00,46.03,46.04,45.97,45.98,159717.0,27.8245,27.8306,27.7882,27.7943,159717.0
2015-07-27 11:45:00,45.98,46.01,45.97,46.0,250964.0,27.7943,27.8124,27.7882,27.8064,250964.0
2015-07-27 11:50:00,46.0,46.0,45.96,45.96,126199.0,27.8064,27.8064,27.7822,27.7822,126199.0
2015-07-27 11:55:00,45.97,45.97,45.93,45.94,128884.0,27.7882,27.7882,27.7641,27.7701,128884.0
2015-07-27 12:00:00,45.94,45.95,45.91,45.91,97832.0,27.7701,27.7761,27.752,27.752,97832.0
2015-07-27 12:05:00,45.91,45.92,45.87,45.88,76284.0,27.752,27.758,27.7278,27.7338,76284.0
2015-07-27 12:10:00,45.89,45.9,45.86,45.86,46690.0,27.7399,27.7459,27.7217,27.7217,46690.0
2015-07-27 12:15:00,45.86,45.92,45.86,45.9,54427.0,27.7217,27.758,27.7217,27.7459,54427.0
2015-07-27 12:20:00,45.9,45.92,45.88,45.91,45058.0,27.7459,27.758,27.7338,27.752,45058.0
2015-07-27 12:25:00,45.91,45.92,45.88,45.9,71960.0,27.752,27.758,27.7338,27.7459,71960.0
2015-07-27 12:30:00,45.9,45.92,45.89,45.9,66056.0,27.7459,27.758,27.7399,27.7459,66056.0
2015-07-27 12:35:00,45.91,45.93,45.89,45.9,67501.0,27.752,27.7641,27.7399,27.7459,67501.0
2015-07-27 12:40:00,45.9,45.91,45.86,45.87,64838.0,27.7459,27.752,27.7217,27.7278,64838.0
2015-07-27 12:45:00,45.87,45.87,45.84,45.84,100731.0,27.7278,27.7278,27.7097,27.7097,100731.0
2015-07-27 12:50:00,45.84,45.86,45.82,45.84,85816.0,27.7097,27.7217,27.6976,27.7097,85816.0
2015-07-27 12:55:00,45.84,45.85,45.83,45.85,38775.0,27.7097,27.7157,27.7036,27.7157,38775.0
2015-07-27 13:00:00,45.84,45.88,45.84,45.85,57185.0,27.7097,27.7338,27.7097,27.7157,57185.0
2015-07-27 13:05:00,45.85,45.9,45.84,45.9,33801.0,27.7157,27.7459,27.7097,27.7459,33801.0
2015-07-27 13:10:00,45.9,45.93,45.89,45.91,317200.0,27.7459,27.7641,27.7399,27.752,317200.0
2015-07-27 13:15:00,45.92,45.93,45.89,45.9,86437.0,27.758,27.7641,27.7399,27.7459,86437.0
2015-07-27 13:20:00,45.9,45.92,45.88,45.91,110844.0,27.7459,27.758,27.7338,27.752,110844.0
2015-07-27 13:25:00,45.91,45.94,45.89,45.93,280491.0,27.752,27.7701,27.7399,27.7641,280491.0
2015-07-27 13:30:00,45.94,45.97,45.91,45.93,130903.0,27.7701,27.7882,27.752,27.7641,130903.0
2015-07-27 13:35:00,45.93,45.95,45.91,45.94,122578.0,27.7641,27.7761,27.752,27.7701,122578.0
2015-07-27 13:40:00,45.94,45.94,45.91,45.93,102284.0,27.7701,27.7701,27.752,27.7641,102284.0
2015-07-27 13:45:00,45.93,45.97,45.92,45.96,165731.0,27.7641,27.7882,27.758,27.7822,165731.0
2015-07-27 13:50:00,45.96,45.98,45.96,45.97,104385.0,27.7822,27.7943,27.7822,27.7882,104385.0
2015-07-27 13:55:00,45.98,45.98,45.91,45.91,78849.0,27.7943,27.7943,27.752,27.752,78849.0
2015-07-27 14:00:00,45.91,45.94,45.89,45.91,237385.0,27.752,27.7701,27.7399,27.752,237385.0
2015-07-27 14:05:00,45.91,45.94,45.9,45.91,216667.0,27.752,27.7701,27.7459,27.752,216667.0
2015-07-27 14:10:00,45.91,45.92,45.88,45.91,137663.0,27.752,27.758,27.7338,27.752,137663.0
2015-07-27 14:15:00,45.9,45.92,45.9,45.91,250152.0,27.7459,27.758,27.7459,27.752,250152.0
2015-07-27 14:20:00,45.91,45.91,45.86,45.86,148726.0,27.752,27.752,27.7217,27.7217,148726.0
2015-07-27 14:25:00,45.87,45.91,45.86,45.91,531706.0,27.7278,27.752,27.7217,27.752,531706.0
2015-07-27 14:30:00,45.9,45.91,45.86,45.87,120773.0,27.7459,27.752,27.7217,27.7278,120773.0
2015-07-27 14:35:00,45.87,45.88,45.86,45.86,84996.0,27.7278,27.7338,27.7217,27.7217,84996.0
2015-07-27 14:40:00,45.86,45.87,45.84,45.84,60463.0,27.7217,27.7278,27.7097,27.7097,60463.0
2015-07-27 14:45:00,45.84,45.86,45.83,45.85,189683.0,27.7097,27.7217,27.7036,27.7157,189683.0
2015-07-27 14:50:00,45.85,45.88,45.84,45.84,120259.0,27.7157,27.7338,27.7097,27.7097,120259.0
2015-07-27 14:55:00,45.85,45.89,45.83,45.88,74724.0,27.7157,27.7399,27.7036,27.7338,74724.0
2015-07-27 15:00:00,45.89,45.89,45.83,45.84,101921.0,27.7399,27.7399,27.7036,27.7097,101921.0
2015-07-27 15:05:00,45.84,45.88,45.84,45.86,198374.0,27.7097,27.7338,27.7097,27.7217,198374.0
2015-07-27 15:10:00,45.86,45.88,45.85,45.86,109200.0,27.7217,27.7338,27.7157,27.7217,109200.0
2015-07-27 15:15:00,45.86,45.86,45.83,45.84,217370.0,27.7217,27.7217,27.7036,27.7097,217370.0
2015-07-27 15:20:00,45.84,45.86,45.82,45.84,189347.0,27.7097,27.7217,27.6976,27.7097,189347.0
2015-07-27 15:25:00,45.83,45.85,45.8,45.81,179300.0,27.7036,27.7157,27.6855,27.6915,179300.0
2015-07-27 15:30:00,45.8,45.81,45.77,45.78,238713.0,27.6855,27.6915,27.6673,27.6734,238713.0
2015-07-27 15:35:00,45.79,45.79,45.77,45.79,157330.0,27.6794,27.6794,27.6673,27.6794,157330.0
2015-07-27 15:40:00,45.79,45.79,45.76,45.77,173987.0,27.6794,27.6794,27.6613,27.6673,173987.0
2015-07-27 15:45:00,45.76,45.76,45.75,45.76,202710.0,27.6613,27.6613,27.6552,27.6613,202710.0
2015-07-27 15:50:00,45.76,45.76,45.73,45.75,323854.0,27.6613,27.6613,27.6432,27.6552,323854.0
2015-07-27 15:55:00,45.74,45.87,45.71,45.85,1708851.0,27.6492,27.7278,27.6311,27.7157,1708851.0
2015-07-28 09:30:00,45.99,46.03,45.91,45.93,615047.0,27.8003,27.8245,27.752,27.7641,615047.0
2015-07-28 09:35:00,45.93,45.98,45.88,45.92,403940.0,27.7641,27.7943,27.7338,27.758,403940.0
2015-07-28 09:40:00,45.92,45.99,45.91,45.93,263524.0,27.758,27.8003,27.752,27.7641,263524.0
2015-07-28 09:45:00,45.94,46.0,45.91,45.97,154251.0,27.7701,27.8064,27.752,27.7882,154251.0
2015-07-28 09:50:00,45.97,46.01,45.97,45.98,188657.0,27.7882,27.8124,27.7882,27.7943,188657.0
2015-07-28 09:55:00,45.97,46.02,45.97,46.02,425466.0,27.7882,27.8185,27.7882,27.8185,425466.0
2015-07-28 10:00:00,46.02,46.04,45.94,45.95,680147.0,27.8185,27.8306,27.7701,27.7761,680147.0
2015-07-28 10:05:00,45.96,45.97,45.9,45.92,167571.0,27.7822,27.7882,27.7459,27.758,167571.0
2015-07-28 10:10:00,45.92,45.95,45.88,45.93,166603.0,27.758,27.7761,27.7338,27.7641,166603.0
2015-07-28 10:15:00,45.93,45.94,45.83,45.84,135920.0,27.7641,27.7701,27.7036,27.7097,135920.0
2015-07-28 10:20:00,45.83,45.84,45.8,45.83,119624.0,27.7036,27.7097,27.6855,27.7036,119624.0
2015-07-28 10:25:00,45.82,45.83,45.73,45.75,229436.0,27.6976,27.7036,27.6432,27.6552,229436.0
2015-07-28 10:30:00,45.75,45.8,45.73,45.73,247354.0,27.6552,27.6855,27.6432,27.6432,247354.0
2015-07-28 10:35:00,45.74,45.78,45.73,45.73,135366.0,27.6492,27.6734,27.6432,27.6432,135366.0
2015-07-28 10:40:00,45.73,45.78,45.73,45.75,175724.0,27.6432,27.6734,27.6432,27.6552,175724.0
2015-07-28 10:45:00,45.76,45.82,45.75,45.75,127118.0,27.6613,27.6976,27.6552,27.6552,127118.0
2015-07-28 10:50:00,45.76,45.81,45.75,45.79,150535.0,27.6613,27.6915,27.6552,27.6794,150535.0
2015-07-28 10:55:00,45.79,45.8,45.78,45.79,65000.0,27.6794,27.6855,27.6734,27.6794,65000.0
2015-07-28 11:00:00,45.79,45.8,45.78,45.79,170204.0,27.6794,27.6855,27.6734,27.6794,170204.0
2015-07-28 11:05:00,45.79,45.8,45.74,45.74,275274.0,27.6794,27.6855,27.6492,27.6492,275274.0
2015-07-28 11:10:00,45.75,45.76,45.74,45.75,138994.0,27.6552,27.6613,27.6492,27.6552,138994.0
2015-07-28 11:15:00,45.75,45.75,45.7,45.72,222780.0,27.6552,27.6552,27.625,27.6371,222780.0
2015-07-28 11:20:00,45.71,45.72,45.66,45.68,146324.0,27.6311,27.6371,27.6008,27.6129,146324.0
2015-07-28 11:25:00,45.68,45.77,45.67,45.72,262622.0,27.6129,27.6673,27.6069,27.6371,262622.0
2015-07-28 11:30:00,45.73,45.77,45.71,45.75,166810.0,27.6432,27.6673,27.6311,27.6552,166810.0
2015-07-28 11:35:00,45.76,45.78,45.75,45.75,130636.0,27.6613,27.6734,27.6552,27.6552,130636.0
2015-07-28 11:40:00,45.75,45.76,45.72,45.73,126659.0,27.6552,27.6613,27.6371,27.6432,126659.0
2015-07-28 11:45:00,45.74,45.78,45.73,45.78,148571.0,27.6492,27.6734,27.6432,27.6734,148571.0
2015-07-28 11:50:00,45.78,45.78,45.73,45.75,158650.0,27.6734,27.6734,27.6432,27.6552,158650.0
2015-07-28 11:55:00,45.76,45.78,45.73,45.77,178180.0,27.6613,27.6734,27.6432,27.6673,178180.0
2015-07-28 12:00:00,45.77,45.79,45.76,45.78,186190.0,27.6673,27.6794,27.6613,27.6734,186190.0
2015-07-28 12:05:00,45.79,45.8,45.76,45.76,124183.0,27.6794,27.6855,27.6613,27.6613,124183.0
2015-07-28 12:10:00,45.77,45.77,45.74,45.74,115532.0,27.6673,27.6673,27.6492,27.6492,115532.0
2015-07-28 12:15:00,45.75,45.76,45.74,45.75,112835.0,27.6552,27.6613,27.6492,27.6552,112835.0
2015-07-28 12:20:00,45.76,45.8,45.75,45.79,213360.0,27.6613,27.6855,27.6552,27.6794,213360.0
2015-07-28 12:25:00,45.78,45.8,45.77,45.78,106275.0,27.6734,27.6855,27.6673,27.6734,106275.0
2015-07-28 12:30:00,45.78,45.79,45.77,45.79,107736.0,27.6734,27.6794,27.6673,27.6794,107736.0
2015-07-28 12:35:00,45.79,45.82,45.78,45.82,122698.0,27.6794,27.6976,27.6734,27.6976,122698.0
2015-07-28 12:40:00,45.82,45.82,45.81,45.82,64992.0,27.6976,27.6976,27.6915,27.6976,64992.0
2015-07-28 12:45:00,45.81,45.82,45.77,45.78,110589.0,27.6915,27.6976,27.6673,27.6734,110589.0
2015-07-28 12:50:00,45.78,45.79,45.76,45.77,107650.0,27.6734,27.6794,27.6613,27.6673,107650.0
2015-07-28 12:55:00,45.77,45.79,45.75,45.78,111091.0,27.6673,27.6794,27.6552,27.6734,111091.0
2015-07-28 13:00:00,45.78,45.8,45.78,45.8,56012.0,27.6734,27.6855,27.6734,27.6855,56012.0
2015-07-28 13:05:00,45.8,45.82,45.79,45.79,234174.0,27.6855,27.6976,27.6794,27.6794,234174.0
2015-07-28 13:10:00,45.8,45.81,45.78,45.79,109753.0,27.6855,27.6915,27.6734,27.6794,109753.0
2015-07-28 13:15:00,45.79,45.79,45.75,45.75,133914.0,27.6794,27.6794,27.6552,27.6552,133914.0
2015-07-28 13:20:00,45.76,45.76,45.75,45.76,67533.0,27.6613,27.6613,27.6552,27.6613,67533.0
2015-07-28 13:25:00,45.76,45.79,45.75,45.78,119953.0,27.6613,27.6794,27.6552,27.6734,119953.0
2015-07-28 13:30:00,45.77,45.78,45.77,45.78,33763.0,27.6673,27.6734,27.6673,27.6734,33763.0
2015-07-28 13:35:00,45.78,45.8,45.77,45.8,40338.0,27.6734,27.6855,27.6673,27.6855,40338.0
2015-07-28 13:40:00,45.8,45.82,45.79,45.82,63773.0,27.6855,27.6976,27.6794,27.6976,63773.0
2015-07-28 13:45:00,45.82,45.82,45.81,45.82,83481.0,27.6976,27.6976,27.6915,27.6976,83481.0
2015-07-28 13:50:00,45.82,45.83,45.81,45.83,67730.0,27.6976,27.7036,27.6915,27.7036,67730.0
2015-07-28 13:55:00,45.83,45.88,45.82,45.88,409760.0,27.7036,27.7338,27.6976,27.7338,409760.0
2015-07-28 14:00:00,45.88,45.88,45.83,45.84,130914.0,27.7338,27.7338,27.7036,27.7097,130914.0
2015-07-28 14:05:00,45.84,45.92,45.82,45.92,140016.0,27.7097,27.758,27.6976,27.758,140016.0
2015-07-28 14:10:00,45.92,45.93,45.91,45.92,52065.0,27.758,27.7641,27.752,27.758,52065.0
2015-07-28 14:15:00,45.92,45.94,45.9,45.91,121851.0,27.758,27.7701,27.7459,27.752,121851.0
2015-07-28 14:20:00,45.91,45.93,45.9,45.93,108941.0,27.752,27.7641,27.7459,27.7641,108941.0
2015-07-28 14:25:00,45.93,45.95,45.92,45.94,73070.0,27.7641,27.7761,27.758,27.7701,73070.0
2015-07-28 14:30:00,45.93,45.95,45.93,45.94,113042.0,27.7641,27.7761,27.7641,27.7701,113042.0
2015-07-28 14:35:00,45.94,45.95,45.93,45.94,134358.0,27.7701,27.7761,27.7641,27.7701,134358.0
2015-07-28 14:40:00,45.95,45.95,45.94,45.95,85397.0,27.7761,27.7761,27.7701,27.7761,85397.0
2015-07-28 14:45:00,45.95,45.97,45.94,45.97,106634.0,27.7761,27.7882,27.7701,27.7882,106634.0
2015-07-28 14:50:00,45.96,45.97,45.96,45.97,57954.0,27.7822,27.7882,27.7822,27.7882,57954.0
2015-07-28 14:55:00,45.97,45.99,45.96,45.99,58457.0,27.7882,27.8003,27.7822,27.8003,58457.0
2015-07-28 15:00:00,45.99,45.99,45.96,45.97,113029.0,27.8003,27.8003,27.7822,27.7882,113029.0
2015-07-28 15:05:00,45.97,46.0,45.95,45.99,331710.0,27.7882,27.8064,27.7761,27.8003,331710.0
2015-07-28 15:10:00,45.99,46.0,45.98,45.98,92033.0,27.8003,27.8064,27.7943,27.7943,92033.0
2015-07-28 15:15:00,45.99,46.0,45.98,45.98,227419.0,27.8003,27.8064,27.7943,27.7943,227419.0
2015-07-28 15:20:00,45.98,46.0,45.98,46.0,95292.0,27.7943,27.8064,27.7943,27.8064,95292.0
2015-07-28 15:25:00,46.0,46.0,45.96,45.97,110598.0,27.8064,27.8064,27.7822,27.7882,110598.0
2015-07-28 15:30:00,45.96,45.99,45.96,45.99,104207.0,27.7822,27.8003,27.7822,27.8003,104207.0
2015-07-28 15:35:00,45.99,46.0,45.97,45.99,133000.0,27.8003,27.8064,27.7882,27.8003,133000.0
2015-07-28 15:40:00,45.98,46.0,45.98,45.99,105840.0,27.7943,27.8064,27.7943,27.8003,105840.0
2015-07-28 15:45:00,45.99,45.99,45.92,45.92,470363.0,27.8003,27.8003,27.758,27.758,470363.0
2015-07-28 15:50:00,45.92,45.95,45.89,45.94,316223.0,27.758,27.7761,27.7399,27.7701,316223.0
2015-07-28 15:55:00,45.94,45.94,45.89,45.89,589081.0,27.7701,27.7701,27.7399,27.7399,589081.0
2015-07-29 09:30:00,46.0,46.37,45.97,46.33,736014.0,27.8064,28.03,27.7882,28.0059,736014.0
2015-07-29 09:35:00,46.33,46.37,46.23,46.35,418906.0,28.0059,28.03,27.9454,28.0179,418906.0
2015-07-29 09:40:00,46.35,46.44,46.34,46.4,335566.0,28.0179,28.0723,28.0119,28.0482,335566.0
2015-07-29 09:45:00,46.41,46.45,46.4,46.44,218080.0,28.0542,28.0784,28.0482,28.0723,218080.0
2015-07-29 09:50:00,46.43,46.44,46.33,46.37,193712.0,28.0663,28.0723,28.0059,28.03,193712.0
2015-07-29 09:55:00,46.37,46.4,46.34,46.35,316909.0,28.03,28.0482,28.0119,28.0179,316909.0
2015-07-29 10:00:00,46.35,46.38,46.32,46.36,138747.0,28.0179,28.0361,27.9998,28.024,138747.0
2015-07-29 10:05:00,46.36,46.43,46.33,46.42,129937.0,28.024,28.0663,28.0059,28.0603,129937.0
2015-07-29 10:10:00,46.41,46.43,46.4,46.41,117866.0,28.0542,28.0663,28.0482,28.0542,117866.0
2015-07-29 10:15:00,46.41,46.46,46.41,46.43,196100.0,28.0542,28.0844,28.0542,28.0663,196100.0
2015-07-29 10:20:00,46.43,46.5,46.43,46.48,220466.0,28.0663,28.1086,28.0663,28.0965,220466.0
2015-07-29 10:25:00,46.48,46.59,46.48,46.55,388326.0,28.0965,28.163,28.0965,28.1388,388326.0
2015-07-29 10:30:00,46.55,46.58,46.54,46.57,202309.0,28.1388,28.157,28.1328,28.1509,202309.0
2015-07-29 10:35:00,46.57,46.7,46.57,46.6,299583.0,28.1509,28.2295,28.1509,28.1691,299583.0
2015-07-29 10:40:00,46.6,46.66,46.59,46.62,167082.0,28.1691,28.2053,28.163,28.1812,167082.0
2015-07-29 10:45:00,46.61,46.65,46.56,46.58,172394.0,28.1751,28.1993,28.1449,28.157,172394.0
2015-07-29 10:50:00,46.57,46.57,46.5,46.5,162733.0,28.1509,28.1509,28.1086,28.1086,162733.0
2015-07-29 10:55:00,46.5,46.51,46.44,46.44,216126.0,28.1086,28.1147,28.0723,28.0723,216126.0
2015-07-29 11:00:00,46.45,46.46,46.4,46.44,124867.0,28.0784,28.0844,28.0482,28.0723,124867.0
2015-07-29 11:05:00,46.44,46.52,46.43,46.46,139032.0,28.0723,28.1207,28.0663,28.0844,139032.0
2015-07-29 11:10:00,46.46,46.52,46.45,46.52,82524.0,28.0844,28.1207,28.0784,28.1207,82524.0
2015-07-29 11:15:00,46.52,46.58,46.5,46.57,161820.0,28.1207,28.157,28.1086,28.1509,161820.0
2015-07-29 11:20:00,46.57,46.65,46.57,46.64,171440.0,28.1509,28.1993,28.1509,28.1932,171440.0
2015-07-29 11:25:00,46.64,46.65,46.62,46.63,134741.0,28.1932,28.1993,28.1812,28.1872,134741.0
2015-07-29 11:30:00,46.63,46.64,46.6,46.63,160785.0,28.1872,28.1932,28.1691,28.1872,160785.0
2015-07-29 11:35:00,46.64,46.64,46.61,46.63,108568.0,28.1932,28.1932,28.1751,28.1872,108568.0
2015-07-29 11:40:00,46.63,46.63,46.59,46.59,61556.0,28.1872,28.1872,28.163,28.163,61556.0
2015-07-29 11:45:00,46.6,46.69,46.59,46.69,157794.0,28.1691,28.2235,28.163,28.2235,157794.0
2015-07-29 11:50:00,46.69,46.71,46.67,46.71,132084.0,28.2235,28.2356,28.2114,28.2356,132084.0
2015-07-29 11:55:00,46.71,46.72,46.67,46.69,104906.0,28.2356,28.2416,28.2114,28.2235,104906.0
2015-07-29 12:00:00,46.69,46.7,46.65,46.65,92834.0,28.2235,28.2295,28.1993,28.1993,92834.0
2015-07-29 12:05:00,46.65,46.67,46.62,46.64,141047.0,28.1993,28.2114,28.1812,28.1932,141047.0
2015-07-29 12:10:00,46.64,46.66,46.62,46.65,93735.0,28.1932,28.2053,28.1812,28.1993,93735.0
2015-07-29 12:15:00,46.65,46.67,46.64,46.66,91576.0,28.1993,28.2114,28.1932,28.2053,91576.0
2015-07-29 12:20:00,46.65,46.67,46.63,46.67,105854.0,28.1993,28.2114,28.1872,28.2114,105854.0
2015-07-29 12:25:00,46.66,46.7,46.66,46.68,69230.0,28.2053,28.2295,28.2053,28.2174,69230.0
2015-07-29 12:30:00,46.67,46.68,46.65,46.66,51538.0,28.2114,28.2174,28.1993,28.2053,51538.0
2015-07-29 12:35:00,46.66,46.68,46.64,46.68,90711.0,28.2053,28.2174,28.1932,28.2174,90711.0
2015-07-29 12:40:00,46.68,46.69,46.66,46.68,50185.0,28.2174,28.2235,28.2053,28.2174,50185.0
2015-07-29 12:45:00,46.68,46.71,46.67,46.71,67493.0,28.2174,28.2356,28.2114,28.2356,67493.0
2015-07-29 12:50:00,46.7,46.74,46.69,46.71,129518.0,28.2295,28.2537,28.2235,28.2356,129518.0
2015-07-29 12:55:00,46.7,46.74,46.69,46.72,124947.0,28.2295,28.2537,28.2235,28.2416,124947.0
2015-07-29 13:00:00,46.73,46.73,46.69,46.69,61965.0,28.2476,28.2476,28.2235,28.2235,61965.0
2015-07-29 13:05:00,46.69,46.72,46.68,46.7,177247.0,28.2235,28.2416,28.2174,28.2295,177247.0
2015-07-29 13:10:00,46.68,46.71,46.68,46.7,70092.0,28.2174,28.2356,28.2174,28.2295,70092.0
2015-07-29 13:15:00,46.7,46.74,46.7,46.74,126563.0,28.2295,28.2537,28.2295,28.2537,126563.0
2015-07-29 13:20:00,46.74,46.75,46.72,46.75,74959.0,28.2537,28.2597,28.2416,28.2597,74959.0
2015-07-29 13:25:00,46.75,46.76,46.73,46.73,137361.0,28.2597,28.2658,28.2476,28.2476,137361.0
2015-07-29 13:30:00,46.73,46.76,46.73,46.75,137322.0,28.2476,28.2658,28.2476,28.2597,137322.0
2015-07-29 13:35:00,46.75,46.76,46.74,46.76,71088.0,28.2597,28.2658,28.2537,28.2658,71088.0
2015-07-29 13:40:00,46.76,46.78,46.75,46.78,85319.0,28.2658,28.2779,28.2597,28.2779,85319.0
2015-07-29 13:45:00,46.78,46.79,46.74,46.76,97161.0,28.2779,28.2839,28.2537,28.2658,97161.0
2015-07-29 13:50:00,46.76,46.77,46.74,46.77,102886.0,28.2658,28.2718,28.2537,28.2718,102886.0
2015-07-29 13:55:00,46.77,46.77,46.72,46.77,230695.0,28.2718,28.2718,28.2416,28.2718,230695.0
2015-07-29 14:00:00,46.76,46.9,46.67,46.71,302905.0,28.2658,28.3504,28.2114,28.2356,302905.0
2015-07-29 14:05:00,46.7,46.79,46.69,46.72,205534.0,28.2295,28.2839,28.2235,28.2416,205534.0
2015-07-29 14:10:00,46.73,46.8,46.71,46.78,84065.0,28.2476,28.29,28.2356,28.2779,84065.0
2015-07-29 14:15:00,46.78,46.86,46.78,46.86,105752.0,28.2779,28.3262,28.2779,28.3262,105752.0
2015-07-29 14:20:00,46.86,46.86,46.79,46.79,136563.0,28.3262,28.3262,28.2839,28.2839,136563.0
2015-07-29 14:25:00,46.8,46.8,46.77,46.78,104498.0,28.29,28.29,28.2718,28.2779,104498.0
2015-07-29 14:30:00,46.78,46.81,46.78,46.8,106979.0,28.2779,28.296,28.2779,28.29,106979.0
2015-07-29 14:35:00,46.8,46.82,46.78,46.82,116013.0,28.29,28.302,28.2779,28.302,116013.0
2015-07-29 14:40:00,46.82,46.86,46.81,46.83,148709.0,28.302,28.3262,28.296,28.3081,148709.0
2015-07-29 14:45:00,46.82,46.85,46.78,46.81,260178.0,28.302,28.3202,28.2779,28.296,260178.0
2015-07-29 14:50:00,46.81,46.85,46.8,46.85,107506.0,28.296,28.3202,28.29,28.3202,107506.0
2015-07-29 14:55:00,46.84,46.86,46.83,46.83,100537.0,28.3141,28.3262,28.3081,28.3081,100537.0
2015-07-29 15:00:00,46.83,46.84,46.78,46.78,145552.0,28.3081,28.3141,28.2779,28.2779,145552.0
2015-07-29 15:05:00,46.78,46.79,46.71,46.72,143855.0,28.2779,28.2839,28.2356,28.2416,143855.0
2015-07-29 15:10:00,46.72,46.72,46.68,46.69,138714.0,28.2416,28.2416,28.2174,28.2235,138714.0
2015-07-29 15:15:00,46.69,46.7,46.65,46.66,122848.0,28.2235,28.2295,28.1993,28.2053,122848.0
2015-07-29 15:20:00,46.66,46.73,46.66,46.7,310382.0,28.2053,28.2476,28.2053,28.2295,310382.0
2015-07-29 15:25:00,46.71,46.77,46.7,46.76,181318.0,28.2356,28.2718,28.2295,28.2658,181318.0
2015-07-29 15:30:00,46.76,46.76,46.67,46.68,285312.0,28.2658,28.2658,28.2114,28.2174,285312.0
2015-07-29 15:35:00,46.69,46.69,46.61,46.63,228663.0,28.2235,28.2235,28.1751,28.1872,228663.0
2015-07-29 15:40:00,46.63,46.67,46.62,46.63,193489.0,28.1872,28.2114,28.1812,28.1872,193489.0
2015-07-29 15:45:00,46.64,46.65,46.59,46.59,361941.0,28.1932,28.1993,28.163,28.163,361941.0
2015-07-29 15:50:00,46.6,46.61,46.58,46.58,323148.0,28.1691,28.1751,28.157,28.157,323148.0
2015-07-29 15:55:00,46.58,46.61,46.56,46.56,758136.0,28.157,28.1751,28.1449,28.1449,758136.0
2015-07-30 09:30:00,46.66,46.8,46.51,46.59,375513.0,28.2053,28.29,28.1147,28.163,375513.0
2015-07-30 09:35:00,46.59,46.62,46.53,46.56,160310.0,28.163,28.1812,28.1267,28.1449,160310.0
2015-07-30 09:40:00,46.55,46.56,46.44,46.47,216933.0,28.1388,28.1449,28.0723,28.0905,216933.0
2015-07-30 09:45:00,46.46,46.53,46.46,46.53,155886.0,28.0844,28.1267,28.0844,28.1267,155886.0
2015-07-30 09:50:00,46.52,46.59,46.51,46.58,99156.0,28.1207,28.163,28.1147,28.157,99156.0
2015-07-30 09:55:00,46.59,46.6,46.5,46.51,79218.0,28.163,28.1691,28.1086,28.1147,79218.0
2015-07-30 10:00:00,46.51,46.55,46.45,46.52,268873.0,28.1147,28.1388,28.0784,28.1207,268873.0
2015-07-30 10:05:00,46.52,46.54,46.47,46.48,140879.0,28.1207,28.1328,28.0905,28.0965,140879.0
2015-07-30 10:10:00,46.49,46.52,46.43,46.52,133785.0,28.1026,28.1207,28.0663,28.1207,133785.0
2015-07-30 10:15:00,46.52,46.53,46.48,46.5,68198.0,28.1207,28.1267,28.0965,28.1086,68198.0
2015-07-30 10:20:00,46.5,46.54,46.47,46.51,136906.0,28.1086,28.1328,28.0905,28.1147,136906.0
2015-07-30 10:25:00,46.51,46.54,46.49,46.52,58207.0,28.1147,28.1328,28.1026,28.1207,58207.0
2015-07-30 10:30:00,46.53,46.59,46.52,46.58,89662.0,28.1267,28.163,28.1207,28.157,89662.0
2015-07-30 10:35:00,46.58,46.6,46.56,46.57,67528.0,28.157,28.1691,28.1449,28.1509,67528.0
2015-07-30 10:40:00,46.56,46.57,46.52,46.56,86033.0,28.1449,28.1509,28.1207,28.1449,86033.0
2015-07-30 10:45:00,46.56,46.58,46.51,46.52,100960.0,28.1449,28.157,28.1147,28.1207,100960.0
2015-07-30 10:50:00,46.52,46.54,46.48,46.49,87958.0,28.1207,28.1328,28.0965,28.1026,87958.0
2015-07-30 10:55:00,46.49,46.5,46.43,46.43,93348.0,28.1026,28.1086,28.0663,28.0663,93348.0
2015-07-30 11:00:00,46.43,46.46,46.41,46.44,191109.0,28.0663,28.0844,28.0542,28.0723,191109.0
2015-07-30 11:05:00,46.45,46.45,46.4,46.43,74659.0,28.0784,28.0784,28.0482,28.0663,74659.0
2015-07-30 11:10:00,46.43,46.46,46.43,46.45,95052.0,28.0663,28.0844,28.0663,28.0784,95052.0
2015-07-30 11:15:00,46.45,46.5,46.44,46.48,80248.0,28.0784,28.1086,28.0723,28.0965,80248.0
2015-07-30 11:20:00,46.48,46.55,46.48,46.54,113392.0,28.0965,28.1388,28.0965,28.1328,113392.0
2015-07-30 11:25:00,46.53,46.57,46.47,46.48,100023.0,28.1267,28.1509,28.0905,28.0965,100023.0
2015-07-30 11:30:00,46.48,46.6,46.47,46.59,139152.0,28.0965,28.1691,28.0905,28.163,139152.0
2015-07-30 11:35:00,46.59,46.61,46.56,46.6,84245.0,28.163,28.1751,28.1449,28.1691,84245.0
2015-07-30 11:40:00,46.6,46.6,46.56,46.56,47941.0,28.1691,28.1691,28.1449,28.1449,47941.0
2015-07-30 11:45:00,46.56,46.6,46.54,46.57,154509.0,28.1449,28.1691,28.1328,28.1509,154509.0
2015-07-30 11:50:00,46.56,46.59,46.54,46.55,63251.0,28.1449,28.163,28.1328,28.1388,63251.0
2015-07-30 11:55:00,46.56,46.57,46.52,46.56,423840.0,28.1449,28.1509,28.1207,28.1449,423840.0
2015-07-30 12:00:00,46.56,46.58,46.52,46.53,74623.0,28.1449,28.157,28.1207,28.1267,74623.0
2015-07-30 12:05:00,46.53,46.54,46.5,46.51,208196.0,28.1267,28.1328,28.1086,28.1147,208196.0
2015-07-30 12:10:00,46.51,46.54,46.49,46.52,71614.0,28.1147,28.1328,28.1026,28.1207,71614.0
2015-07-30 12:15:00,46.51,46.53,46.5,46.53,143725.0,28.1147,28.1267,28.1086,28.1267,143725.0
2015-07-30 12:20:00,46.53,46.55,46.52,46.55,121580.0,28.1267,28.1388,28.1207,28.1388,121580.0
2015-07-30 12:25:00,46.55,46.55,46.52,46.53,67574.0,28.1388,28.1388,28.1207,28.1267,67574.0
2015-07-30 12:30:00,46.53,46.55,46.52,46.53,47238.0,28.1267,28.1388,28.1207,28.1267,47238.0
2015-07-30 12:35:00,46.52,46.54,46.51,46.54,61135.0,28.1207,28.1328,28.1147,28.1328,61135.0
2015-07-30 12:40:00,46.54,46.56,46.53,46.56,38250.0,28.1328,28.1449,28.1267,28.1449,38250.0
2015-07-30 12:45:00,46.55,46.57,46.54,46.57,134734.0,28.1388,28.1509,28.1328,28.1509,134734.0
2015-07-30 12:50:00,46.57,46.57,46.53,46.56,93319.0,28.1509,28.1509,28.1267,28.1449,93319.0
2015-07-30 12:55:00,46.56,46.57,46.54,46.56,46986.0,28.1449,28.1509,28.1328,28.1449,46986.0
2015-07-30 13:00:00,46.57,46.59,46.54,46.55,67801.0,28.1509,28.163,28.1328,28.1388,67801.0
2015-07-30 13:05:00,46.54,46.56,46.52,46.55,44026.0,28.1328,28.1449,28.1207,28.1388,44026.0
2015-07-30 13:10:00,46.55,46.56,46.52,46.53,206716.0,28.1388,28.1449,28.1207,28.1267,206716.0
2015-07-30 13:15:00,46.54,46.56,46.53,46.54,81731.0,28.1328,28.1449,28.1267,28.1328,81731.0
2015-07-30 13:20:00,46.53,46.54,46.5,46.52,56294.0,28.1267,28.1328,28.1086,28.1207,56294.0
2015-07-30 13:25:00,46.52,46.54,46.5,46.54,51380.0,28.1207,28.1328,28.1086,28.1328,51380.0
2015-07-30 13:30:00,46.54,46.55,46.5,46.51,69658.0,28.1328,28.1388,28.1086,28.1147,69658.0
2015-07-30 13:35:00,46.52,46.52,46.49,46.5,86833.0,28.1207,28.1207,28.1026,28.1086,86833.0
2015-07-30 13:40:00,46.49,46.53,46.48,46.51,57329.0,28.1026,28.1267,28.0965,28.1147,57329.0
2015-07-30 13:45:00,46.51,46.55,46.51,46.54,91118.0,28.1147,28.1388,28.1147,28.1328,91118.0
2015-07-30 13:50:00,46.54,46.55,46.53,46.54,56157.0,28.1328,28.1388,28.1267,28.1328,56157.0
2015-07-30 13:55:00,46.54,46.57,46.53,46.55,129124.0,28.1328,28.1509,28.1267,28.1388,129124.0
2015-07-30 14:00:00,46.56,46.61,46.55,46.61,50331.0,28.1449,28.1751,28.1388,28.1751,50331.0
2015-07-30 14:05:00,46.61,46.62,46.57,46.58,76546.0,28.1751,28.1812,28.1509,28.157,76546.0
2015-07-30 14:10:00,46.58,46.6,46.55,46.55,64298.0,28.157,28.1691,28.1388,28.1388,64298.0
2015-07-30 14:15:00,46.55,46.58,46.54,46.54,83068.0,28.1388,28.157,28.1328,28.1328,83068.0
2015-07-30 14:20:00,46.54,46.57,46.53,46.54,63651.0,28.1328,28.1509,28.1267,28.1328,63651.0
2015-07-30 14:25:00,46.54,46.58,46.54,46.56,65834.0,28.1328,28.157,28.1328,28.1449,65834.0
2015-07-30 14:30:00,46.57,46.6,46.56,46.59,134619.0,28.1509,28.1691,28.1449,28.163,134619.0
2015-07-30 14:35:00,46.59,46.6,46.58,46.59,78934.0,28.163,28.1691,28.157,28.163,78934.0
2015-07-30 14:40:00,46.59,46.62,46.58,46.62,41206.0,28.163,28.1812,28.157,28.1812,41206.0
2015-07-30 14:45:00,46.61,46.65,46.61,46.62,92070.0,28.1751,28.1993,28.1751,28.1812,92070.0
2015-07-30 14:50:00,46.62,46.63,46.59,46.59,45653.0,28.1812,28.1872,28.163,28.163,45653.0
2015-07-30 14:55:00,46.59,46.62,46.59,46.62,92443.0,28.163,28.1812,28.163,28.1812,92443.0
2015-07-30 15:00:00,46.62,46.62,46.6,46.61,54678.0,28.1812,28.1812,28.1691,28.1751,54678.0
2015-07-30 15:05:00,46.62,46.65,46.61,46.65,71204.0,28.1812,28.1993,28.1751,28.1993,71204.0
2015-07-30 15:10:00,46.65,46.67,46.65,46.67,63735.0,28.1993,28.2114,28.1993,28.2114,63735.0
2015-07-30 15:15:00,46.66,46.68,46.66,46.66,54056.0,28.2053,28.2174,28.2053,28.2053,54056.0
2015-07-30 15:20:00,46.67,46.68,46.66,46.68,40918.0,28.2114,28.2174,28.2053,28.2174,40918.0
2015-07-30 15:25:00,46.68,46.73,46.67,46.72,137083.0,28.2174,28.2476,28.2114,28.2416,137083.0
2015-07-30 15:30:00,46.72,46.72,46.69,46.69,85467.0,28.2416,28.2416,28.2235,28.2235,85467.0
2015-07-30 15:35:00,46.68,46.68,46.64,46.66,85498.0,28.2174,28.2174,28.1932,28.2053,85498.0
2015-07-30 15:40:00,46.66,46.7,46.65,46.67,90277.0,28.2053,28.2295,28.1993,28.2114,90277.0
2015-07-30 15:45:00,46.68,46.69,46.67,46.68,113107.0,28.2174,28.2235,28.2114,28.2174,113107.0
2015-07-30 15:50:00,46.68,46.73,46.67,46.71,219527.0,28.2174,28.2476,28.2114,28.2356,219527.0
2015-07-30 15:55:00,46.71,46.75,46.69,46.69,505139.0,28.2356,28.2597,28.2235,28.2235,505139.0
2015-07-31 09:30:00,46.85,46.9,46.71,46.83,305532.0,28.3202,28.3504,28.2356,28.3081,305532.0
2015-07-31 09:35:00,46.83,46.88,46.75,46.76,202387.0,28.3081,28.3383,28.2597,28.2658,202387.0
2015-07-31 09:40:00,46.76,46.79,46.74,46.75,143702.0,28.2658,28.2839,28.2537,28.2597,143702.0
2015-07-31 09:45:00,46.74,46.76,46.71,46.75,259723.0,28.2537,28.2658,28.2356,28.2597,259723.0
2015-07-31 09:50:00,46.75,46.79,46.74,46.75,118684.0,28.2597,28.2839,28.2537,28.2597,118684.0
2015-07-31 09:55:00,46.75,46.82,46.75,46.77,128163.0,28.2597,28.302,28.2597,28.2718,128163.0
2015-07-31 10:00:00,46.76,46.95,46.75,46.9,220847.0,28.2658,28.3806,28.2597,28.3504,220847.0
2015-07-31 10:05:00,46.89,46.94,46.87,46.93,147859.0,28.3444,28.3746,28.3323,28.3685,147859.0
2015-07-31 10:10:00,46.93,46.99,46.9,46.91,320045.0,28.3685,28.4048,28.3504,28.3565,320045.0
2015-07-31 10:15:00,46.92,46.96,46.91,46.92,69305.0,28.3625,28.3867,28.3565,28.3625,69305.0
2015-07-31 10:20:00,46.92,46.94,46.9,46.91,62814.0,28.3625,28.3746,28.3504,28.3565,62814.0
2015-07-31 10:25:00,46.91,46.95,46.9,46.91,97301.0,28.3565,28.3806,28.3504,28.3565,97301.0
2015-07-31 10:30:00,46.92,46.99,46.91,46.98,132387.0,28.3625,28.4048,28.3565,28.3988,132387.0
2015-07-31 10:35:00,46.98,46.99,46.97,46.98,123791.0,28.3988,28.4048,28.3927,28.3988,123791.0
2015-07-31 10:40:00,46.98,47.0,46.97,46.98,131187.0,28.3988,28.4109,28.3927,28.3988,131187.0
2015-07-31 10:45:00,46.98,47.0,46.97,46.99,86514.0,28.3988,28.4109,28.3927,28.4048,86514.0
2015-07-31 10:50:00,46.98,47.0,46.98,46.99,75674.0,28.3988,28.4109,28.3988,28.4048,75674.0
2015-07-31 10:55:00,46.99,47.05,46.98,47.03,155753.0,28.4048,28.4411,28.3988,28.429,155753.0
2015-07-31 11:00:00,47.02,47.04,47.0,47.04,107302.0,28.4229,28.435,28.4109,28.435,107302.0
2015-07-31 11:05:00,47.04,47.06,47.02,47.02,125693.0,28.435,28.4471,28.4229,28.4229,125693.0
2015-07-31 11:10:00,47.01,47.02,46.95,46.97,84391.0,28.4169,28.4229,28.3806,28.3927,84391.0
2015-07-31 11:15:00,46.97,46.99,46.96,46.99,84526.0,28.3927,28.4048,28.3867,28.4048,84526.0
2015-07-31 11:20:00,46.99,47.02,46.95,46.97,140059.0,28.4048,28.4229,28.3806,28.3927,140059.0
2015-07-31 11:25:00,46.98,47.0,46.96,46.99,91964.0,28.3988,28.4109,28.3867,28.4048,91964.0
2015-07-31 11:30:00,47.0,47.07,46.99,47.07,187043.0,28.4109,28.4532,28.4048,28.4532,187043.0
2015-07-31 11:35:00,47.07,47.1,47.06,47.1,128069.0,28.4532,28.4713,28.4471,28.4713,128069.0
2015-07-31 11:40:00,47.1,47.1,47.03,47.05,82718.0,28.4713,28.4713,28.429,28.4411,82718.0
2015-07-31 11:45:00,47.06,47.08,47.04,47.08,117461.0,28.4471,28.4592,28.435,28.4592,117461.0
2015-07-31 11:50:00,47.07,47.08,47.05,47.05,110953.0,28.4532,28.4592,28.4411,28.4411,110953.0
2015-07-31 11:55:00,47.05,47.05,47.02,47.05,80391.0,28.4411,28.4411,28.4229,28.4411,80391.0
2015-07-31 12:00:00,47.04,47.08,47.03,47.07,131103.0,28.435,28.4592,28.429,28.4532,131103.0
2015-07-31 12:05:00,47.06,47.09,47.06,47.09,47959.0,28.4471,28.4653,28.4471,28.4653,47959.0
2015-07-31 12:10:00,47.09,47.11,47.08,47.11,79032.0,28.4653,28.4774,28.4592,28.4774,79032.0
2015-07-31 12:15:00,47.11,47.17,47.1,47.13,158102.0,28.4774,28.5136,28.4713,28.4894,158102.0
2015-07-31 12:20:00,47.12,47.13,47.09,47.11,47870.0,28.4834,28.4894,28.4653,28.4774,47870.0
2015-07-31 12:25:00,47.1,47.11,47.1,47.1,33024.0,28.4713,28.4774,28.4713,28.4713,33024.0
2015-07-31 12:30:00,47.11,47.11,47.06,47.07,37905.0,28.4774,28.4774,28.4471,28.4532,37905.0
2015-07-31 12:35:00,47.07,47.07,47.0,47.02,111890.0,28.4532,28.4532,28.4109,28.4229,111890.0
2015-07-31 12:40:00,47.02,47.09,47.02,47.07,159422.0,28.4229,28.4653,28.4229,28.4532,159422.0
2015-07-31 12:45:00,47.07,47.07,47.03,47.04,67337.0,28.4532,28.4532,28.429,28.435,67337.0
2015-07-31 12:50:00,47.04,47.05,47.01,47.03,112413.0,28.435,28.4411,28.4169,28.429,112413.0
2015-07-31 12:55:00,47.03,47.06,47.03,47.05,72814.0,28.429,28.4471,28.429,28.4411,72814.0
2015-07-31 13:00:00,47.05,47.07,47.04,47.07,50823.0,28.4411,28.4532,28.435,28.4532,50823.0
2015-07-31 13:05:00,47.07,47.09,47.06,47.09,95285.0,28.4532,28.4653,28.4471,28.4653,95285.0
2015-07-31 13:10:00,47.09,47.09,47.03,47.03,66973.0,28.4653,28.4653,28.429,28.429,66973.0
2015-07-31 13:15:00,47.03,47.05,47.03,47.03,34187.0,28.429,28.4411,28.429,28.429,34187.0
2015-07-31 13:20:00,47.03,47.05,47.03,47.03,50453.0,28.429,28.4411,28.429,28.429,50453.0
2015-07-31 13:25:00,47.03,47.05,47.0,47.01,89797.0,28.429,28.4411,28.4109,28.4169,89797.0
2015-07-31 13:30:00,47.01,47.01,46.97,47.0,92987.0,28.4169,28.4169,28.3927,28.4109,92987.0
2015-07-31 13:35:00,47.0,47.0,46.97,46.97,72649.0,28.4109,28.4109,28.3927,28.3927,72649.0
2015-07-31 13:40:00,46.97,46.98,46.92,46.92,54520.0,28.3927,28.3988,28.3625,28.3625,54520.0
2015-07-31 13:45:00,46.93,46.97,46.92,46.96,43700.0,28.3685,28.3927,28.3625,28.3867,43700.0
2015-07-31 13:50:00,46.96,46.96,46.93,46.94,56296.0,28.3867,28.3867,28.3685,28.3746,56296.0
2015-07-31 13:55:00,46.94,46.95,46.91,46.91,97527.0,28.3746,28.3806,28.3565,28.3565,97527.0
2015-07-31 14:00:00,46.91,46.95,46.91,46.94,51881.0,28.3565,28.3806,28.3565,28.3746,51881.0
2015-07-31 14:05:00,46.93,46.95,46.92,46.92,65833.0,28.3685,28.3806,28.3625,28.3625,65833.0
2015-07-31 14:10:00,46.92,46.93,46.89,46.91,77632.0,28.3625,28.3685,28.3444,28.3565,77632.0
2015-07-31 14:15:00,46.9,46.91,46.87,46.89,92327.0,28.3504,28.3565,28.3323,28.3444,92327.0
2015-07-31 14:20:00,46.89,46.89,46.82,46.85,153477.0,28.3444,28.3444,28.302,28.3202,153477.0
2015-07-31 14:25:00,46.85,46.87,46.84,46.86,56268.0,28.3202,28.3323,28.3141,28.3262,56268.0
2015-07-31 14:30:00,46.86,46.9,46.85,46.89,91679.0,28.3262,28.3504,28.3202,28.3444,91679.0
2015-07-31 14:35:00,46.88,46.89,46.85,46.89,205786.0,28.3383,28.3444,28.3202,28.3444,205786.0
2015-07-31 14:40:00,46.89,46.9,46.86,46.9,100746.0,28.3444,28.3504,28.3262,28.3504,100746.0
2015-07-31 14:45:00,46.89,46.92,46.86,46.91,143636.0,28.3444,28.3625,28.3262,28.3565,143636.0
2015-07-31 14:50:00,46.9,46.93,46.89,46.91,94621.0,28.3504,28.3685,28.3444,28.3565,94621.0
2015-07-31 14:55:00,46.91,46.95,46.91,46.94,94443.0,28.3565,28.3806,28.3565,28.3746,94443.0
2015-07-31 15:00:00,46.94,46.95,46.92,46.94,89649.0,28.3746,28.3806,28.3625,28.3746,89649.0
2015-07-31 15:05:00,46.94,46.94,46.88,46.89,120801.0,28.3746,28.3746,28.3383,28.3444,120801.0
2015-07-31 15:10:00,46.89,46.91,46.88,46.89,94087.0,28.3444,28.3565,28.3383,28.3444,94087.0
2015-07-31 15:15:00,46.89,46.92,46.88,46.9,81320.0,28.3444,28.3625,28.3383,28.3504,81320.0
2015-07-31 15:20:00,46.91,46.92,46.86,46.87,71907.0,28.3565,28.3625,28.3262,28.3323,71907.0
2015-07-31 15:25:00,46.88,46.88,46.79,46.81,146080.0,28.3383,28.3383,28.2839,28.296,146080.0
2015-07-31 15:30:00,46.81,46.83,46.8,46.83,137976.0,28.296,28.3081,28.29,28.3081,137976.0
2015-07-31 15:35:00,46.83,46.85,46.81,46.82,160639.0,28.3081,28.3202,28.296,28.302,160639.0
2015-07-31 15:40:00,46.83,46.85,46.79,46.81,133733.0,28.3081,28.3202,28.2839,28.296,133733.0
2015-07-31 15:45:00,46.81,46.81,46.76,46.78,226154.0,28.296,28.296,28.2658,28.2779,226154.0
2015-07-31 15:50:00,46.78,46.83,46.76,46.83,248353.0,28.2779,28.3081,28.2658,28.3081,248353.0
2015-07-31 15:55:00,46.83,46.86,46.78,46.8,944616.0,28.3081,28.3262,28.2779,28.29,944616.0
2015-08-03 09:30:00,47.18,47.2,46.95,46.99,876756.0,28.5197,28.5318,28.3806,28.4048,876756.0
2015-08-03 09:35:00,46.99,47.03,46.89,46.97,173135.0,28.4048,28.429,28.3444,28.3927,173135.0
2015-08-03 09:40:00,46.96,47.0,46.93,46.97,140391.0,28.3867,28.4109,28.3685,28.3927,140391.0
2015-08-03 09:45:00,46.97,46.98,46.86,46.86,119983.0,28.3927,28.3988,28.3262,28.3262,119983.0
2015-08-03 09:50:00,46.86,46.87,46.8,46.83,143394.0,28.3262,28.3323,28.29,28.3081,143394.0
2015-08-03 09:55:00,46.82,46.87,46.81,46.84,104031.0,28.302,28.3323,28.296,28.3141,104031.0
2015-08-03 10:00:00,46.83,46.87,46.8,46.81,103196.0,28.3081,28.3323,28.29,28.296,103196.0
2015-08-03 10:05:00,46.81,46.87,46.8,46.81,80355.0,28.296,28.3323,28.29,28.296,80355.0
2015-08-03 10:10:00,46.8,46.88,46.79,46.83,116409.0,28.29,28.3383,28.2839,28.3081,116409.0
2015-08-03 10:15:00,46.83,46.83,46.69,46.71,165658.0,28.3081,28.3081,28.2235,28.2356,165658.0
2015-08-03 10:20:00,46.71,46.78,46.7,46.72,159060.0,28.2356,28.2779,28.2295,28.2416,159060.0
2015-08-03 10:25:00,46.71,46.73,46.64,46.65,115344.0,28.2356,28.2476,28.1932,28.1993,115344.0
2015-08-03 10:30:00,46.64,46.66,46.6,46.63,94294.0,28.1932,28.2053,28.1691,28.1872,94294.0
2015-08-03 10:35:00,46.62,46.64,46.6,46.63,89916.0,28.1812,28.1932,28.1691,28.1872,89916.0
2015-08-03 10:40:00,46.63,46.64,46.61,46.63,57638.0,28.1872,28.1932,28.1751,28.1872,57638.0
2015-08-03 10:45:00,46.63,46.68,46.62,46.67,76213.0,28.1872,28.2174,28.1812,28.2114,76213.0
2015-08-03 10:50:00,46.68,46.68,46.63,46.64,107224.0,28.2174,28.2174,28.1872,28.1932,107224.0
2015-08-03 10:55:00,46.63,46.72,46.63,46.71,134730.0,28.1872,28.2416,28.1872,28.2356,134730.0
2015-08-03 11:00:00,46.7,46.76,46.7,46.72,128396.0,28.2295,28.2658,28.2295,28.2416,128396.0
2015-08-03 11:05:00,46.72,46.73,46.65,46.69,279175.0,28.2416,28.2476,28.1993,28.2235,279175.0
2015-08-03 11:10:00,46.69,46.74,46.68,46.73,78409.0,28.2235,28.2537,28.2174,28.2476,78409.0
2015-08-03 11:15:00,46.73,46.77,46.72,46.76,56383.0,28.2476,28.2718,28.2416,28.2658,56383.0
2015-08-03 11:20:00,46.77,46.78,46.72,46.77,104557.0,28.2718,28.2779,28.2416,28.2718,104557.0
2015-08-03 11:25:00,46.77,46.79,46.75,46.79,118630.0,28.2718,28.2839,28.2597,28.2839,118630.0
2015-08-03 11:30:00,46.78,46.8,46.77,46.79,65466.0,28.2779,28.29,28.2718,28.2839,65466.0
2015-08-03 11:35:00,46.8,46.8,46.77,46.78,49713.0,28.29,28.29,28.2718,28.2779,49713.0
2015-08-03 11:40:00,46.78,46.79,46.71,46.75,164382.0,28.2779,28.2839,28.2356,28.2597,164382.0
2015-08-03 11:45:00,46.75,46.79,46.74,46.75,44911.0,28.2597,28.2839,28.2537,28.2597,44911.0
2015-08-03 11:50:00,46.76,46.76,46.72,46.73,56966.0,28.2658,28.2658,28.2416,28.2476,56966.0
2015-08-03 11:55:00,46.74,46.74,46.72,46.74,37252.0,28.2537,28.2537,28.2416,28.2537,37252.0
2015-08-03 12:00:00,46.73,46.75,46.71,46.72,133734.0,28.2476,28.2597,28.2356,28.2416,133734.0
2015-08-03 12:05:00,46.73,46.78,46.72,46.78,52197.0,28.2476,28.2779,28.2416,28.2779,52197.0
2015-08-03 12:10:00,46.78,46.78,46.73,46.73,40822.0,28.2779,28.2779,28.2476,28.2476,40822.0
2015-08-03 12:15:00,46.73,46.74,46.7,46.72,112854.0,28.2476,28.2537,28.2295,28.2416,112854.0
2015-08-03 12:20:00,46.72,46.8,46.71,46.78,147768.0,28.2416,28.29,28.2356,28.2779,147768.0
2015-08-03 12:25:00,46.78,46.8,46.77,46.8,46418.0,28.2779,28.29,28.2718,28.29,46418.0
2015-08-03 12:30:00,46.8,46.8,46.71,46.72,89978.0,28.29,28.29,28.2356,28.2416,89978.0
2015-08-03 12:35:00,46.72,46.72,46.67,46.69,57509.0,28.2416,28.2416,28.2114,28.2235,57509.0
2015-08-03 12:40:00,46.68,46.7,46.67,46.7,54120.0,28.2174,28.2295,28.2114,28.2295,54120.0
2015-08-03 12:45:00,46.7,46.7,46.66,46.7,76580.0,28.2295,28.2295,28.2053,28.2295,76580.0
2015-08-03 12:50:00,46.7,46.71,46.68,46.69,53183.0,28.2295,28.2356,28.2174,28.2235,53183.0
2015-08-03 12:55:00,46.7,46.71,46.68,46.69,63256.0,28.2295,28.2356,28.2174,28.2235,63256.0
2015-08-03 13:00:00,46.69,46.71,46.68,46.7,39169.0,28.2235,28.2356,28.2174,28.2295,39169.0
2015-08-03 13:05:00,46.71,46.71,46.65,46.66,95162.0,28.2356,28.2356,28.1993,28.2053,95162.0
2015-08-03 13:10:00,46.65,46.66,46.62,46.64,87552.0,28.1993,28.2053,28.1812,28.1932,87552.0
2015-08-03 13:15:00,46.63,46.64,46.62,46.63,68697.0,28.1872,28.1932,28.1812,28.1872,68697.0
2015-08-03 13:20:00,46.64,46.67,46.63,46.65,64329.0,28.1932,28.2114,28.1872,28.1993,64329.0
2015-08-03 13:25:00,46.64,46.65,46.62,46.64,67415.0,28.1932,28.1993,28.1812,28.1932,67415.0
2015-08-03 13:30:00,46.64,46.66,46.62,46.66,26127.0,28.1932,28.2053,28.1812,28.2053,26127.0
2015-08-03 13:35:00,46.65,46.71,46.64,46.7,233813.0,28.1993,28.2356,28.1932,28.2295,233813.0
2015-08-03 13:40:00,46.69,46.75,46.69,46.71,91238.0,28.2235,28.2597,28.2235,28.2356,91238.0
2015-08-03 13:45:00,46.71,46.73,46.68,46.72,53328.0,28.2356,28.2476,28.2174,28.2416,53328.0
2015-08-03 13:50:00,46.73,46.77,46.72,46.75,76460.0,28.2476,28.2718,28.2416,28.2597,76460.0
2015-08-03 13:55:00,46.75,46.75,46.73,46.73,102411.0,28.2597,28.2597,28.2476,28.2476,102411.0
2015-08-03 14:00:00,46.73,46.74,46.72,46.74,86004.0,28.2476,28.2537,28.2416,28.2537,86004.0
2015-08-03 14:05:00,46.74,46.74,46.7,46.71,72865.0,28.2537,28.2537,28.2295,28.2356,72865.0
2015-08-03 14:10:00,46.71,46.72,46.69,46.7,71337.0,28.2356,28.2416,28.2235,28.2295,71337.0
2015-08-03 14:15:00,46.69,46.73,46.69,46.73,57344.0,28.2235,28.2476,28.2235,28.2476,57344.0
2015-08-03 14:20:00,46.73,46.74,46.7,46.73,84113.0,28.2476,28.2537,28.2295,28.2476,84113.0
2015-08-03 14:25:00,46.73,46.74,46.69,46.73,81953.0,28.2476,28.2537,28.2235,28.2476,81953.0
2015-08-03 14:30:00,46.73,46.74,46.71,46.74,78844.0,28.2476,28.2537,28.2356,28.2537,78844.0
2015-08-03 14:35:00,46.73,46.79,46.73,46.79,133475.0,28.2476,28.2839,28.2476,28.2839,133475.0
2015-08-03 14:40:00,46.79,46.81,46.78,46.79,67705.0,28.2839,28.296,28.2779,28.2839,67705.0
2015-08-03 14:45:00,46.8,46.8,46.72,46.73,105356.0,28.29,28.29,28.2416,28.2476,105356.0
2015-08-03 14:50:00,46.73,46.75,46.71,46.72,128533.0,28.2476,28.2597,28.2356,28.2416,128533.0
2015-08-03 14:55:00,46.72,46.75,46.71,46.73,171826.0,28.2416,28.2597,28.2356,28.2476,171826.0
2015-08-03 15:00:00,46.73,46.76,46.72,46.76,120646.0,28.2476,28.2658,28.2416,28.2658,120646.0
2015-08-03 15:05:00,46.77,46.8,46.77,46.79,125410.0,28.2718,28.29,28.2718,28.2839,125410.0
2015-08-03 15:10:00,46.79,46.79,46.76,46.78,94807.0,28.2839,28.2839,28.2658,28.2779,94807.0
2015-08-03 15:15:00,46.77,46.79,46.76,46.79,76502.0,28.2718,28.2839,28.2658,28.2839,76502.0
2015-08-03 15:20:00,46.8,46.81,46.78,46.81,116807.0,28.29,28.296,28.2779,28.296,116807.0
2015-08-03 15:25:00,46.8,46.82,46.79,46.82,114625.0,28.29,28.302,28.2839,28.302,114625.0
2015-08-03 15:30:00,46.82,46.83,46.79,46.82,117476.0,28.302,28.3081,28.2839,28.302,117476.0
2015-08-03 15:35:00,46.82,46.87,46.81,46.87,161944.0,28.302,28.3323,28.296,28.3323,161944.0
2015-08-03 15:40:00,46.87,46.93,46.85,46.91,187167.0,28.3323,28.3685,28.3202,28.3565,187167.0
2015-08-03 15:45:00,46.91,46.93,46.89,46.89,157993.0,28.3565,28.3685,28.3444,28.3444,157993.0
2015-08-03 15:50:00,46.9,46.9,46.86,46.89,171337.0,28.3504,28.3504,28.3262,28.3444,171337.0
2015-08-03 15:55:00,46.89,46.98,46.88,46.97,453836.0,28.3444,28.3988,28.3383,28.3927,453836.0
2015-08-04 09:30:00,47.02,47.07,46.9,47.02,445869.0,28.4229,28.4532,28.3504,28.4229,445869.0
2015-08-04 09:35:00,47.03,47.09,46.97,46.97,174307.0,28.429,28.4653,28.3927,28.3927,174307.0
2015-08-04 09:40:00,46.96,47.01,46.88,46.9,96796.0,28.3867,28.4169,28.3383,28.3504,96796.0
2015-08-04 09:45:00,46.9,46.91,46.84,46.9,125981.0,28.3504,28.3565,28.3141,28.3504,125981.0
2015-08-04 09:50:00,46.9,46.98,46.88,46.93,123649.0,28.3504,28.3988,28.3383,28.3685,123649.0
2015-08-04 09:55:00,46.94,46.94,46.84,46.85,60606.0,28.3746,28.3746,28.3141,28.3202,60606.0
2015-08-04 10:00:00,46.85,46.86,46.76,46.78,111071.0,28.3202,28.3262,28.2658,28.2779,111071.0
2015-08-04 10:05:00,46.78,46.82,46.76,46.8,88440.0,28.2779,28.302,28.2658,28.29,88440.0
2015-08-04 10:10:00,46.8,46.87,46.78,46.87,156987.0,28.29,28.3323,28.2779,28.3323,156987.0
2015-08-04 10:15:00,46.87,46.87,46.83,46.86,101135.0,28.3323,28.3323,28.3081,28.3262,101135.0
2015-08-04 10:20:00,46.85,46.87,46.8,46.82,64587.0,28.3202,28.3323,28.29,28.302,64587.0
2015-08-04 10:25:00,46.82,46.87,46.81,46.84,190635.0,28.302,28.3323,28.296,28.3141,190635.0
2015-08-04 10:30:00,46.84,46.85,46.8,46.85,87095.0,28.3141,28.3202,28.29,28.3202,87095.0
2015-08-04 10:35:00,46.85,46.85,46.76,46.76,101551.0,28.3202,28.3202,28.2658,28.2658,101551.0
2015-08-04 10:40:00,46.76,46.81,46.73,46.8,135627.0,28.2658,28.296,28.2476,28.29,135627.0
2015-08-04 10:45:00,46.8,46.86,46.79,46.84,141673.0,28.29,28.3262,28.2839,28.3141,141673.0
2015-08-04 10:50:00,46.85,46.86,46.81,46.82,99540.0,28.3202,28.3262,28.296,28.302,99540.0
2015-08-04 10:55:00,46.82,46.83,46.76,46.79,131765.0,28.302,28.3081,28.2658,28.2839,131765.0
2015-08-04 11:00:00,46.79,46.8,46.75,46.76,114989.0,28.2839,28.29,28.2597,28.2658,114989.0
2015-08-04 11:05:00,46.76,46.79,46.75,46.78,163625.0,28.2658,28.2839,28.2597,28.2779,163625.0
2015-08-04 11:10:00,46.78,46.9,46.77,46.89,219468.0,28.2779,28.3504,28.2718,28.3444,219468.0
2015-08-04 11:15:00,46.88,46.89,46.82,46.83,141491.0,28.3383,28.3444,28.302,28.3081,141491.0
2015-08-04 11:20:00,46.82,46.84,46.82,46.82,53702.0,28.302,28.3141,28.302,28.302,53702.0
2015-08-04 11:25:00,46.82,46.87,46.79,46.87,64381.0,28.302,28.3323,28.2839,28.3323,64381.0
2015-08-04 11:30:00,46.87,46.88,46.84,46.88,50343.0,28.3323,28.3383,28.3141,28.3383,50343.0
2015-08-04 11:35:00,46.87,46.91,46.87,46.88,42642.0,28.3323,28.3565,28.3323,28.3383,42642.0
2015-08-04 11:40:00,46.88,46.92,46.88,46.91,76966.0,28.3383,28.3625,28.3383,28.3565,76966.0
2015-08-04 11:45:00,46.9,46.93,46.89,46.93,63162.0,28.3504,28.3685,28.3444,28.3685,63162.0
2015-08-04 11:50:00,46.93,46.94,46.87,46.9,50456.0,28.3685,28.3746,28.3323,28.3504,50456.0
2015-08-04 11:55:00,46.9,46.94,46.9,46.94,62347.0,28.3504,28.3746,28.3504,28.3746,62347.0
2015-08-04 12:00:00,46.93,46.97,46.92,46.94,72523.0,28.3685,28.3927,28.3625,28.3746,72523.0
2015-08-04 12:05:00,46.94,46.95,46.9,46.92,88258.0,28.3746,28.3806,28.3504,28.3625,88258.0
2015-08-04 12:10:00,46.93,46.94,46.87,46.88,99468.0,28.3685,28.3746,28.3323,28.3383,99468.0
2015-08-04 12:15:00,46.88,46.88,46.84,46.85,96118.0,28.3383,28.3383,28.3141,28.3202,96118.0
2015-08-04 12:20:00,46.86,46.87,46.84,46.84,32169.0,28.3262,28.3323,28.3141,28.3141,32169.0
2015-08-04 12:25:00,46.84,46.85,46.82,46.83,59865.0,28.3141,28.3202,28.302,28.3081,59865.0
2015-08-04 12:30:00,46.83,46.84,46.82,46.83,17861.0,28.3081,28.3141,28.302,28.3081,17861.0
2015-08-04 12:35:00,46.84,46.85,46.82,46.85,27336.0,28.3141,28.3202,28.302,28.3202,27336.0
2015-08-04 12:40:00,46.85,46.88,46.81,46.81,48307.0,28.3202,28.3383,28.296,28.296,48307.0
2015-08-04 12:45:00,46.82,46.83,46.8,46.81,31971.0,28.302,28.3081,28.29,28.296,31971.0
2015-08-04 12:50:00,46.8,46.82,46.79,46.8,31606.0,28.29,28.302,28.2839,28.29,31606.0
2015-08-04 12:55:00,46.8,46.81,46.78,46.8,132393.0,28.29,28.296,28.2779,28.29,132393.0
2015-08-04 13:00:00,46.8,46.8,46.76,46.79,51457.0,28.29,28.29,28.2658,28.2839,51457.0
2015-08-04 13:05:00,46.78,46.79,46.75,46.76,51888.0,28.2779,28.2839,28.2597,28.2658,51888.0
2015-08-04 13:10:00,46.76,46.76,46.74,46.74,49694.0,28.2658,28.2658,28.2537,28.2537,49694.0
2015-08-04 13:15:00,46.75,46.79,46.74,46.79,100618.0,28.2597,28.2839,28.2537,28.2839,100618.0
2015-08-04 13:20:00,46.79,46.79,46.77,46.78,20502.0,28.2839,28.2839,28.2718,28.2779,20502.0
2015-08-04 13:25:00,46.77,46.79,46.76,46.78,52737.0,28.2718,28.2839,28.2658,28.2779,52737.0
2015-08-04 13:30:00,46.79,46.83,46.78,46.81,52977.0,28.2839,28.3081,28.2779,28.296,52977.0
2015-08-04 13:35:00,46.82,46.82,46.76,46.78,136052.0,28.302,28.302,28.2658,28.2779,136052.0
2015-08-04 13:40:00,46.78,46.78,46.73,46.75,80469.0,28.2779,28.2779,28.2476,28.2597,80469.0
2015-08-04 13:45:00,46.75,46.75,46.71,46.71,71819.0,28.2597,28.2597,28.2356,28.2356,71819.0
2015-08-04 13:50:00,46.7,46.71,46.65,46.68,90587.0,28.2295,28.2356,28.1993,28.2174,90587.0
2015-08-04 13:55:00,46.68,46.76,46.68,46.74,217428.0,28.2174,28.2658,28.2174,28.2537,217428.0
2015-08-04 14:00:00,46.74,46.75,46.72,46.73,88680.0,28.2537,28.2597,28.2416,28.2476,88680.0
2015-08-04 14:05:00,46.73,46.74,46.69,46.69,83878.0,28.2476,28.2537,28.2235,28.2235,83878.0
2015-08-04 14:10:00,46.69,46.69,46.63,46.66,61818.0,28.2235,28.2235,28.1872,28.2053,61818.0
2015-08-04 14:15:00,46.66,46.66,46.63,46.65,123082.0,28.2053,28.2053,28.1872,28.1993,123082.0
2015-08-04 14:20:00,46.66,46.66,46.59,46.61,81904.0,28.2053,28.2053,28.163,28.1751,81904.0
2015-08-04 14:25:00,46.61,46.64,46.6,46.62,119529.0,28.1751,28.1932,28.1691,28.1812,119529.0
2015-08-04 14:30:00,46.62,46.64,46.6,46.64,38953.0,28.1812,28.1932,28.1691,28.1932,38953.0
2015-08-04 14:35:00,46.64,46.65,46.61,46.61,65105.0,28.1932,28.1993,28.1751,28.1751,65105.0
2015-08-04 14:40:00,46.61,46.65,46.58,46.64,69451.0,28.1751,28.1993,28.157,28.1932,69451.0
2015-08-04 14:45:00,46.64,46.71,46.64,46.7,59583.0,28.1932,28.2356,28.1932,28.2295,59583.0
2015-08-04 14:50:00,46.7,46.7,46.67,46.69,40530.0,28.2295,28.2295,28.2114,28.2235,40530.0
2015-08-04 14:55:00,46.68,46.69,46.66,46.68,58449.0,28.2174,28.2235,28.2053,28.2174,58449.0
2015-08-04 15:00:00,46.69,46.71,46.66,46.68,118097.0,28.2235,28.2356,28.2053,28.2174,118097.0
2015-08-04 15:05:00,46.69,46.7,46.67,46.67,64122.0,28.2235,28.2295,28.2114,28.2114,64122.0
2015-08-04 15:10:00,46.67,46.69,46.64,46.68,90718.0,28.2114,28.2235,28.1932,28.2174,90718.0
2015-08-04 15:15:00,46.68,46.69,46.64,46.65,108657.0,28.2174,28.2235,28.1932,28.1993,108657.0
2015-08-04 15:20:00,46.64,46.65,46.61,46.64,66008.0,28.1932,28.1993,28.1751,28.1932,66008.0
2015-08-04 15:25:00,46.64,46.65,46.62,46.64,76997.0,28.1932,28.1993,28.1812,28.1932,76997.0
2015-08-04 15:30:00,46.64,46.67,46.63,46.64,88529.0,28.1932,28.2114,28.1872,28.1932,88529.0
2015-08-04 15:35:00,46.64,46.65,46.6,46.6,166707.0,28.1932,28.1993,28.1691,28.1691,166707.0
2015-08-04 15:40:00,46.61,46.62,46.58,46.59,114677.0,28.1751,28.1812,28.157,28.163,114677.0
2015-08-04 15:45:00,46.6,46.6,46.58,46.59,106795.0,28.1691,28.1691,28.157,28.163,106795.0
2015-08-04 15:50:00,46.59,46.6,46.56,46.58,259510.0,28.163,28.1691,28.1449,28.157,259510.0
2015-08-04 15:55:00,46.58,46.68,46.56,46.68,447797.0,28.157,28.2174,28.1449,28.2174,447797.0
2015-08-05 09:30:00,46.9,47.08,46.79,46.8,606966.0,28.3504,28.4592,28.2839,28.29,606966.0
2015-08-05 09:35:00,46.8,46.92,46.79,46.87,141907.0,28.29,28.3625,28.2839,28.3323,141907.0
2015-08-05 09:40:00,46.88,46.96,46.86,46.89,145577.0,28.3383,28.3867,28.3262,28.3444,145577.0
2015-08-05 09:45:00,46.9,46.97,46.87,46.97,167880.0,28.3504,28.3927,28.3323,28.3927,167880.0
2015-08-05 09:50:00,46.96,47.05,46.96,47.05,233052.0,28.3867,28.4411,28.3867,28.4411,233052.0
2015-08-05 09:55:00,47.05,47.08,47.03,47.05,196328.0,28.4411,28.4592,28.429,28.4411,196328.0
2015-08-05 10:00:00,47.05,47.07,46.98,47.02,187246.0,28.4411,28.4532,28.3988,28.4229,187246.0
2015-08-05 10:05:00,47.02,47.03,46.99,47.03,89341.0,28.4229,28.429,28.4048,28.429,89341.0
2015-08-05 10:10:00,47.03,47.11,47.02,47.09,275168.0,28.429,28.4774,28.4229,28.4653,275168.0
2015-08-05 10:15:00,47.1,47.11,47.06,47.08,156437.0,28.4713,28.4774,28.4471,28.4592,156437.0
2015-08-05 10:20:00,47.08,47.1,47.07,47.09,95069.0,28.4592,28.4713,28.4532,28.4653,95069.0
2015-08-05 10:25:00,47.1,47.11,47.08,47.11,98209.0,28.4713,28.4774,28.4592,28.4774,98209.0
2015-08-05 10:30:00,47.11,47.15,47.08,47.08,141298.0,28.4774,28.5015,28.4592,28.4592,141298.0
2015-08-05 10:35:00,47.08,47.11,47.04,47.05,87596.0,28.4592,28.4774,28.435,28.4411,87596.0
2015-08-05 10:40:00,47.06,47.08,47.04,47.04,55568.0,28.4471,28.4592,28.435,28.435,55568.0
2015-08-05 10:45:00,47.04,47.07,47.02,47.06,85724.0,28.435,28.4532,28.4229,28.4471,85724.0
2015-08-05 10:50:00,47.07,47.1,47.06,47.1,62014.0,28.4532,28.4713,28.4471,28.4713,62014.0
2015-08-05 10:55:00,47.1,47.12,47.06,47.06,90080.0,28.4713,28.4834,28.4471,28.4471,90080.0
2015-08-05 11:00:00,47.06,47.1,47.06,47.09,70853.0,28.4471,28.4713,28.4471,28.4653,70853.0
2015-08-05 11:05:00,47.09,47.12,47.06,47.11,82308.0,28.4653,28.4834,28.4471,28.4774,82308.0
2015-08-05 11:10:00,47.11,47.11,47.08,47.1,91233.0,28.4774,28.4774,28.4592,28.4713,91233.0
2015-08-05 11:15:00,47.1,47.1,47.06,47.06,81987.0,28.4713,28.4713,28.4471,28.4471,81987.0
2015-08-05 11:20:00,47.06,47.07,47.03,47.05,71620.0,28.4471,28.4532,28.429,28.4411,71620.0
2015-08-05 11:25:00,47.05,47.06,47.02,47.03,51730.0,28.4411,28.4471,28.4229,28.429,51730.0
2015-08-05 11:30:00,47.04,47.05,46.98,47.02,106762.0,28.435,28.4411,28.3988,28.4229,106762.0
2015-08-05 11:35:00,47.03,47.03,46.99,47.0,70292.0,28.429,28.429,28.4048,28.4109,70292.0
2015-08-05 11:40:00,47.01,47.01,46.93,46.93,194760.0,28.4169,28.4169,28.3685,28.3685,194760.0
2015-08-05 11:45:00,46.93,46.96,46.92,46.93,92392.0,28.3685,28.3867,28.3625,28.3685,92392.0
2015-08-05 11:50:00,46.92,46.93,46.89,46.9,86064.0,28.3625,28.3685,28.3444,28.3504,86064.0
2015-08-05 11:55:00,46.89,46.89,46.81,46.85,103165.0,28.3444,28.3444,28.296,28.3202,103165.0
2015-08-05 12:00:00,46.85,46.86,46.81,46.83,110279.0,28.3202,28.3262,28.296,28.3081,110279.0
2015-08-05 12:05:00,46.83,46.88,46.83,46.88,45529.0,28.3081,28.3383,28.3081,28.3383,45529.0
2015-08-05 12:10:00,46.87,46.88,46.82,46.85,70959.0,28.3323,28.3383,28.302,28.3202,70959.0
2015-08-05 12:15:00,46.84,46.87,46.81,46.87,83969.0,28.3141,28.3323,28.296,28.3323,83969.0
2015-08-05 12:20:00,46.86,46.88,46.85,46.86,49699.0,28.3262,28.3383,28.3202,28.3262,49699.0
2015-08-05 12:25:00,46.85,46.85,46.81,46.82,33211.0,28.3202,28.3202,28.296,28.302,33211.0
2015-08-05 12:30:00,46.82,46.83,46.77,46.79,98128.0,28.302,28.3081,28.2718,28.2839,98128.0
2015-08-05 12:35:00,46.79,46.81,46.75,46.75,100934.0,28.2839,28.296,28.2597,28.2597,100934.0
2015-08-05 12:40:00,46.75,46.79,46.74,46.78,93227.0,28.2597,28.2839,28.2537,28.2779,93227.0
2015-08-05 12:45:00,46.78,46.8,46.77,46.79,57141.0,28.2779,28.29,28.2718,28.2839,57141.0
2015-08-05 12:50:00,46.8,46.8,46.77,46.77,58966.0,28.29,28.29,28.2718,28.2718,58966.0
2015-08-05 12:55:00,46.78,46.84,46.77,46.84,49908.0,28.2779,28.3141,28.2718,28.3141,49908.0
2015-08-05 13:00:00,46.84,46.84,46.76,46.77,125287.0,28.3141,28.3141,28.2658,28.2718,125287.0
2015-08-05 13:05:00,46.76,46.77,46.74,46.76,65988.0,28.2658,28.2718,28.2537,28.2658,65988.0
2015-08-05 13:10:00,46.75,46.76,46.67,46.67,112652.0,28.2597,28.2658,28.2114,28.2114,112652.0
2015-08-05 13:15:00,46.68,46.7,46.63,46.65,256000.0,28.2174,28.2295,28.1872,28.1993,256000.0
2015-08-05 13:20:00,46.65,46.73,46.63,46.72,182056.0,28.1993,28.2476,28.1872,28.2416,182056.0
2015-08-05 13:25:00,46.71,46.72,46.68,46.72,65749.0,28.2356,28.2416,28.2174,28.2416,65749.0
2015-08-05 13:30:00,46.72,46.73,46.68,46.68,63096.0,28.2416,28.2476,28.2174,28.2174,63096.0
2015-08-05 13:35:00,46.69,46.73,46.68,46.73,61881.0,28.2235,28.2476,28.2174,28.2476,61881.0
2015-08-05 13:40:00,46.73,46.77,46.72,46.76,67317.0,28.2476,28.2718,28.2416,28.2658,67317.0
2015-08-05 13:45:00,46.75,46.76,46.74,46.75,41191.0,28.2597,28.2658,28.2537,28.2597,41191.0
2015-08-05 13:50:00,46.75,46.76,46.68,46.7,70612.0,28.2597,28.2658,28.2174,28.2295,70612.0
2015-08-05 13:55:00,46.7,46.75,46.69,46.74,43091.0,28.2295,28.2597,28.2235,28.2537,43091.0
2015-08-05 14:00:00,46.75,46.79,46.72,46.77,208577.0,28.2597,28.2839,28.2416,28.2718,208577.0
2015-08-05 14:05:00,46.77,46.81,46.76,46.79,114248.0,28.2718,28.296,28.2658,28.2839,114248.0
2015-08-05 14:10:00,46.79,46.81,46.77,46.8,84034.0,28.2839,28.296,28.2718,28.29,84034.0
2015-08-05 14:15:00,46.8,46.81,46.79,46.8,88883.0,28.29,28.296,28.2839,28.29,88883.0
2015-08-05 14:20:00,46.8,46.81,46.79,46.8,63989.0,28.29,28.296,28.2839,28.29,63989.0
2015-08-05 14:25:00,46.8,46.81,46.79,46.79,132371.0,28.29,28.296,28.2839,28.2839,132371.0
2015-08-05 14:30:00,46.79,46.8,46.77,46.79,53829.0,28.2839,28.29,28.2718,28.2839,53829.0
2015-08-05 14:35:00,46.79,46.8,46.77,46.79,62886.0,28.2839,28.29,28.2718,28.2839,62886.0
2015-08-05 14:40:00,46.78,46.79,46.71,46.73,120664.0,28.2779,28.2839,28.2356,28.2476,120664.0
2015-08-05 14:45:00,46.73,46.73,46.71,46.73,73577.0,28.2476,28.2476,28.2356,28.2476,73577.0
2015-08-05 14:50:00,46.73,46.74,46.72,46.74,47563.0,28.2476,28.2537,28.2416,28.2537,47563.0
2015-08-05 14:55:00,46.74,46.74,46.72,46.73,75457.0,28.2537,28.2537,28.2416,28.2476,75457.0
2015-08-05 15:00:00,46.74,46.75,46.72,46.72,138936.0,28.2537,28.2597,28.2416,28.2416,138936.0
2015-08-05 15:05:00,46.73,46.74,46.72,46.73,63425.0,28.2476,28.2537,28.2416,28.2476,63425.0
2015-08-05 15:10:00,46.73,46.76,46.73,46.75,124625.0,28.2476,28.2658,28.2476,28.2597,124625.0
2015-08-05 15:15:00,46.74,46.75,46.69,46.71,155540.0,28.2537,28.2597,28.2235,28.2356,155540.0
2015-08-05 15:20:00,46.69,46.72,46.68,46.71,108561.0,28.2235,28.2416,28.2174,28.2356,108561.0
2015-08-05 15:25:00,46.7,46.72,46.69,46.7,73895.0,28.2295,28.2416,28.2235,28.2295,73895.0
2015-08-05 15:30:00,46.7,46.7,46.66,46.66,114827.0,28.2295,28.2295,28.2053,28.2053,114827.0
2015-08-05 15:35:00,46.66,46.68,46.66,46.66,124559.0,28.2053,28.2174,28.2053,28.2053,124559.0
2015-08-05 15:40:00,46.66,46.69,46.65,46.66,171125.0,28.2053,28.2235,28.1993,28.2053,171125.0
2015-08-05 15:45:00,46.65,46.66,46.61,46.62,274095.0,28.1993,28.2053,28.1751,28.1812,274095.0
2015-08-05 15:50:00,46.62,46.65,46.6,46.64,406575.0,28.1812,28.1993,28.1691,28.1932,406575.0
2015-08-05 15:55:00,46.64,46.7,46.62,46.63,1114506.0,28.1932,28.2295,28.1812,28.1872,1114506.0
2015-08-06 09:30:00,46.59,46.7,46.59,46.65,287529.0,28.163,28.2295,28.163,28.1993,287529.0
2015-08-06 09:35:00,46.66,46.68,46.5,46.51,136614.0,28.2053,28.2174,28.1086,28.1147,136614.0
2015-08-06 09:40:00,46.5,46.54,46.46,46.53,217342.0,28.1086,28.1328,28.0844,28.1267,217342.0
2015-08-06 09:45:00,46.52,46.52,46.38,46.39,274538.0,28.1207,28.1207,28.0361,28.0421,274538.0
2015-08-06 09:50:00,46.39,46.49,46.38,46.39,297165.0,28.0421,28.1026,28.0361,28.0421,297165.0
2015-08-06 09:55:00,46.4,46.49,46.37,46.43,140708.0,28.0482,28.1026,28.03,28.0663,140708.0
2015-08-06 10:00:00,46.44,46.51,46.39,46.51,102643.0,28.0723,28.1147,28.0421,28.1147,102643.0
2015-08-06 10:05:00,46.52,46.53,46.46,46.48,100166.0,28.1207,28.1267,28.0844,28.0965,100166.0
2015-08-06 10:10:00,46.48,46.54,46.46,46.47,72747.0,28.0965,28.1328,28.0844,28.0905,72747.0
2015-08-06 10:15:00,46.47,46.51,46.46,46.48,66606.0,28.0905,28.1147,28.0844,28.0965,66606.0
2015-08-06 10:20:00,46.48,46.48,46.4,46.41,71451.0,28.0965,28.0965,28.0482,28.0542,71451.0
2015-08-06 10:25:00,46.42,46.42,46.35,46.37,93518.0,28.0603,28.0603,28.0179,28.03,93518.0
2015-08-06 10:30:00,46.38,46.42,46.36,46.42,274565.0,28.0361,28.0603,28.024,28.0603,274565.0
2015-08-06 10:35:00,46.42,46.46,46.41,46.45,95234.0,28.0603,28.0844,28.0542,28.0784,95234.0
2015-08-06 10:40:00,46.45,46.46,46.41,46.42,35673.0,28.0784,28.0844,28.0542,28.0603,35673.0
2015-08-06 10:45:00,46.43,46.44,46.38,46.4,59434.0,28.0663,28.0723,28.0361,28.0482,59434.0
2015-08-06 10:50:00,46.4,46.41,46.35,46.37,58320.0,28.0482,28.0542,28.0179,28.03,58320.0
2015-08-06 10:55:00,46.37,46.39,46.34,46.34,138666.0,28.03,28.0421,28.0119,28.0119,138666.0
2015-08-06 11:00:00,46.34,46.37,46.31,46.34,90412.0,28.0119,28.03,27.9938,28.0119,90412.0
2015-08-06 11:05:00,46.34,46.35,46.29,46.34,89908.0,28.0119,28.0179,27.9817,28.0119,89908.0
2015-08-06 11:10:00,46.34,46.38,46.33,46.37,70057.0,28.0119,28.0361,28.0059,28.03,70057.0
2015-08-06 11:15:00,46.36,46.42,46.36,46.4,83078.0,28.024,28.0603,28.024,28.0482,83078.0
2015-08-06 11:20:00,46.4,46.46,46.39,46.46,132489.0,28.0482,28.0844,28.0421,28.0844,132489.0
2015-08-06 11:25:00,46.45,46.47,46.39,46.4,131366.0,28.0784,28.0905,28.0421,28.0482,131366.0
2015-08-06 11:30:00,46.4,46.48,46.39,46.41,119410.0,28.0482,28.0965,28.0421,28.0542,119410.0
2015-08-06 11:35:00,46.42,46.43,46.37,46.38,195922.0,28.0603,28.0663,28.03,28.0361,195922.0
2015-08-06 11:40:00,46.38,46.45,46.37,46.45,66169.0,28.0361,28.0784,28.03,28.0784,66169.0
2015-08-06 11:45:00,46.45,46.46,46.41,46.46,48315.0,28.0784,28.0844,28.0542,28.0844,48315.0
2015-08-06 11:50:00,46.45,46.46,46.41,46.41,43893.0,28.0784,28.0844,28.0542,28.0542,43893.0
2015-08-06 11:55:00,46.41,46.42,46.36,46.38,84110.0,28.0542,28.0603,28.024,28.0361,84110.0
2015-08-06 12:00:00,46.38,46.44,46.37,46.42,85124.0,28.0361,28.0723,28.03,28.0603,85124.0
2015-08-06 12:05:00,46.42,46.45,46.39,46.41,98188.0,28.0603,28.0784,28.0421,28.0542,98188.0
2015-08-06 12:10:00,46.41,46.41,46.36,46.4,60614.0,28.0542,28.0542,28.024,28.0482,60614.0
2015-08-06 12:15:00,46.39,46.4,46.36,46.36,35800.0,28.0421,28.0482,28.024,28.024,35800.0
2015-08-06 12:20:00,46.37,46.38,46.32,46.36,98927.0,28.03,28.0361,27.9998,28.024,98927.0
2015-08-06 12:25:00,46.36,46.38,46.34,46.38,41258.0,28.024,28.0361,28.0119,28.0361,41258.0
2015-08-06 12:30:00,46.37,46.4,46.35,46.36,47667.0,28.03,28.0482,28.0179,28.024,47667.0
2015-08-06 12:35:00,46.36,46.37,46.33,46.36,52584.0,28.024,28.03,28.0059,28.024,52584.0
2015-08-06 12:40:00,46.35,46.38,46.32,46.34,63348.0,28.0179,28.0361,27.9998,28.0119,63348.0
2015-08-06 12:45:00,46.33,46.37,46.31,46.37,103122.0,28.0059,28.03,27.9938,28.03,103122.0
2015-08-06 12:50:00,46.37,46.4,46.34,46.38,60004.0,28.03,28.0482,28.0119,28.0361,60004.0
2015-08-06 12:55:00,46.38,46.39,46.35,46.37,56070.0,28.0361,28.0421,28.0179,28.03,56070.0
2015-08-06 13:00:00,46.36,46.39,46.34,46.38,83948.0,28.024,28.0421,28.0119,28.0361,83948.0
2015-08-06 13:05:00,46.38,46.44,46.37,46.44,56191.0,28.0361,28.0723,28.03,28.0723,56191.0
2015-08-06 13:10:00,46.44,46.47,46.42,46.47,111683.0,28.0723,28.0905,28.0603,28.0905,111683.0
2015-08-06 13:15:00,46.47,46.49,46.45,46.49,51837.0,28.0905,28.1026,28.0784,28.1026,51837.0
2015-08-06 13:20:00,46.49,46.53,46.46,46.53,135129.0,28.1026,28.1267,28.0844,28.1267,135129.0
2015-08-06 13:25:00,46.52,46.55,46.51,46.55,52651.0,28.1207,28.1388,28.1147,28.1388,52651.0
2015-08-06 13:30:00,46.55,46.57,46.51,46.52,93266.0,28.1388,28.1509,28.1147,28.1207,93266.0
2015-08-06 13:35:00,46.52,46.53,46.46,46.46,89457.0,28.1207,28.1267,28.0844,28.0844,89457.0
2015-08-06 13:40:00,46.47,46.48,46.44,46.46,57647.0,28.0905,28.0965,28.0723,28.0844,57647.0
2015-08-06 13:45:00,46.46,46.48,46.44,46.46,103016.0,28.0844,28.0965,28.0723,28.0844,103016.0
2015-08-06 13:50:00,46.46,46.51,46.45,46.51,71629.0,28.0844,28.1147,28.0784,28.1147,71629.0
2015-08-06 13:55:00,46.5,46.51,46.45,46.48,69712.0,28.1086,28.1147,28.0784,28.0965,69712.0
2015-08-06 14:00:00,46.47,46.51,46.45,46.5,107427.0,28.0905,28.1147,28.0784,28.1086,107427.0
2015-08-06 14:05:00,46.51,46.54,46.5,46.54,154091.0,28.1147,28.1328,28.1086,28.1328,154091.0
2015-08-06 14:10:00,46.53,46.55,46.51,46.54,79004.0,28.1267,28.1388,28.1147,28.1328,79004.0
2015-08-06 14:15:00,46.54,46.55,46.5,46.52,98630.0,28.1328,28.1388,28.1086,28.1207,98630.0
2015-08-06 14:20:00,46.52,46.55,46.5,46.52,63469.0,28.1207,28.1388,28.1086,28.1207,63469.0
2015-08-06 14:25:00,46.52,46.55,46.52,46.54,82334.0,28.1207,28.1388,28.1207,28.1328,82334.0
2015-08-06 14:30:00,46.54,46.56,46.52,46.54,68232.0,28.1328,28.1449,28.1207,28.1328,68232.0
2015-08-06 14:35:00,46.53,46.56,46.53,46.56,64018.0,28.1267,28.1449,28.1267,28.1449,64018.0
2015-08-06 14:40:00,46.56,46.6,46.55,46.59,109822.0,28.1449,28.1691,28.1388,28.163,109822.0
2015-08-06 14:45:00,46.59,46.63,46.59,46.62,103373.0,28.163,28.1872,28.163,28.1812,103373.0
2015-08-06 14:50:00,46.62,46.63,46.58,46.62,79875.0,28.1812,28.1872,28.157,28.1812,79875.0
2015-08-06 14:55:00,46.62,46.62,46.56,46.58,77911.0,28.1812,28.1812,28.1449,28.157,77911.0
2015-08-06 15:00:00,46.58,46.62,46.58,46.58,65466.0,28.157,28.1812,28.157,28.157,65466.0
2015-08-06 15:05:00,46.58,46.62,46.57,46.6,97405.0,28.157,28.1812,28.1509,28.1691,97405.0
2015-08-06 15:10:00,46.6,46.61,46.57,46.59,87363.0,28.1691,28.1751,28.1509,28.163,87363.0
2015-08-06 15:15:00,46.59,46.6,46.57,46.59,87383.0,28.163,28.1691,28.1509,28.163,87383.0
2015-08-06 15:20:00,46.59,46.6,46.56,46.58,165353.0,28.163,28.1691,28.1449,28.157,165353.0
2015-08-06 15:25:00,46.57,46.58,46.52,46.53,136453.0,28.1509,28.157,28.1207,28.1267,136453.0
2015-08-06 15:30:00,46.53,46.54,46.5,46.5,138343.0,28.1267,28.1328,28.1086,28.1086,138343.0
2015-08-06 15:35:00,46.51,46.56,46.49,46.56,118527.0,28.1147,28.1449,28.1026,28.1449,118527.0
2015-08-06 15:40:00,46.56,46.61,46.55,46.61,212360.0,28.1449,28.1751,28.1388,28.1751,212360.0
2015-08-06 15:45:00,46.6,46.67,46.6,46.63,222843.0,28.1691,28.2114,28.1691,28.1872,222843.0
2015-08-06 15:50:00,46.64,46.65,46.62,46.64,211761.0,28.1932,28.1993,28.1812,28.1932,211761.0
2015-08-06 15:55:00,46.64,46.67,46.61,46.64,489664.0,28.1932,28.2114,28.1751,28.1932,489664.0
2015-08-07 09:30:00,46.57,46.75,46.46,46.55,343825.0,28.1509,28.2597,28.0844,28.1388,343825.0
2015-08-07 09:35:00,46.54,46.62,46.49,46.56,97600.0,28.1328,28.1812,28.1026,28.1449,97600.0
2015-08-07 09:40:00,46.57,46.63,46.54,46.6,95995.0,28.1509,28.1872,28.1328,28.1691,95995.0
2015-08-07 09:45:00,46.6,46.62,46.55,46.59,118139.0,28.1691,28.1812,28.1388,28.163,118139.0
2015-08-07 09:50:00,46.59,46.6,46.51,46.53,108074.0,28.163,28.1691,28.1147,28.1267,108074.0
2015-08-07 09:55:00,46.53,46.55,46.51,46.51,92132.0,28.1267,28.1388,28.1147,28.1147,92132.0
2015-08-07 10:00:00,46.52,46.52,46.45,46.47,115965.0,28.1207,28.1207,28.0784,28.0905,115965.0
2015-08-07 10:05:00,46.46,46.51,46.45,46.48,37919.0,28.0844,28.1147,28.0784,28.0965,37919.0
2015-08-07 10:10:00,46.49,46.51,46.37,46.41,319121.0,28.1026,28.1147,28.03,28.0542,319121.0
2015-08-07 10:15:00,46.41,46.44,46.38,46.4,213966.0,28.0542,28.0723,28.0361,28.0482,213966.0
2015-08-07 10:20:00,46.39,46.39,46.32,46.34,99745.0,28.0421,28.0421,27.9998,28.0119,99745.0
2015-08-07 10:25:00,46.34,46.35,46.29,46.34,143514.0,28.0119,28.0179,27.9817,28.0119,143514.0
2015-08-07 10:30:00,46.34,46.39,46.31,46.39,82795.0,28.0119,28.0421,27.9938,28.0421,82795.0
2015-08-07 10:35:00,46.39,46.41,46.36,46.39,96768.0,28.0421,28.0542,28.024,28.0421,96768.0
2015-08-07 10:40:00,46.38,46.42,46.38,46.38,112792.0,28.0361,28.0603,28.0361,28.0361,112792.0
2015-08-07 10:45:00,46.38,46.4,46.32,46.35,190066.0,28.0361,28.0482,27.9998,28.0179,190066.0
2015-08-07 10:50:00,46.36,46.36,46.27,46.28,208058.0,28.024,28.024,27.9696,27.9756,208058.0
2015-08-07 10:55:00,46.28,46.29,46.23,46.26,291638.0,27.9756,27.9817,27.9454,27.9635,291638.0
2015-08-07 11:00:00,46.26,46.27,46.21,46.21,130991.0,27.9635,27.9696,27.9333,27.9333,130991.0
2015-08-07 11:05:00,46.21,46.25,46.2,46.23,179148.0,27.9333,27.9575,27.9273,27.9454,179148.0
2015-08-07 11:10:00,46.23,46.23,46.19,46.2,138356.0,27.9454,27.9454,27.9212,27.9273,138356.0
2015-08-07 11:15:00,46.2,46.22,46.17,46.19,139283.0,27.9273,27.9394,27.9091,27.9212,139283.0
2015-08-07 11:20:00,46.19,46.23,46.19,46.22,55459.0,27.9212,27.9454,27.9212,27.9394,55459.0
2015-08-07 11:25:00,46.22,46.28,46.2,46.27,93850.0,27.9394,27.9756,27.9273,27.9696,93850.0
2015-08-07 11:30:00,46.26,46.28,46.24,46.27,95473.0,27.9635,27.9756,27.9514,27.9696,95473.0
2015-08-07 11:35:00,46.27,46.3,46.22,46.25,116927.0,27.9696,27.9877,27.9394,27.9575,116927.0
2015-08-07 11:40:00,46.25,46.3,46.25,46.3,59505.0,27.9575,27.9877,27.9575,27.9877,59505.0
2015-08-07 11:45:00,46.3,46.32,46.28,46.3,106675.0,27.9877,27.9998,27.9756,27.9877,106675.0
2015-08-07 11:50:00,46.3,46.31,46.27,46.28,62935.0,27.9877,27.9938,27.9696,27.9756,62935.0
2015-08-07 11:55:00,46.28,46.28,46.24,46.26,86569.0,27.9756,27.9756,27.9514,27.9635,86569.0
2015-08-07 12:00:00,46.26,46.31,46.25,46.28,35483.0,27.9635,27.9938,27.9575,27.9756,35483.0
2015-08-07 12:05:00,46.27,46.31,46.27,46.28,28538.0,27.9696,27.9938,27.9696,27.9756,28538.0
2015-08-07 12:10:00,46.28,46.29,46.24,46.26,38895.0,27.9756,27.9817,27.9514,27.9635,38895.0
2015-08-07 12:15:00,46.27,46.31,46.26,46.3,36890.0,27.9696,27.9938,27.9635,27.9877,36890.0
2015-08-07 12:20:00,46.3,46.31,46.25,46.26,124216.0,27.9877,27.9938,27.9575,27.9635,124216.0
2015-08-07 12:25:00,46.27,46.29,46.27,46.28,52278.0,27.9696,27.9817,27.9696,27.9756,52278.0
2015-08-07 12:30:00,46.28,46.28,46.25,46.27,41850.0,27.9756,27.9756,27.9575,27.9696,41850.0
2015-08-07 12:35:00,46.27,46.27,46.22,46.27,81363.0,27.9696,27.9696,27.9394,27.9696,81363.0
2015-08-07 12:40:00,46.27,46.33,46.26,46.33,50638.0,27.9696,28.0059,27.9635,28.0059,50638.0
2015-08-07 12:45:00,46.33,46.34,46.3,46.32,48249.0,28.0059,28.0119,27.9877,27.9998,48249.0
2015-08-07 12:50:00,46.32,46.34,46.3,46.33,97267.0,27.9998,28.0119,27.9877,28.0059,97267.0
2015-08-07 12:55:00,46.33,46.34,46.28,46.31,70329.0,28.0059,28.0119,27.9756,27.9938,70329.0
2015-08-07 13:00:00,46.31,46.34,46.29,46.34,52706.0,27.9938,28.0119,27.9817,28.0119,52706.0
2015-08-07 13:05:00,46.34,46.39,46.33,46.37,80986.0,28.0119,28.0421,28.0059,28.03,80986.0
2015-08-07 13:10:00,46.37,46.39,46.34,46.39,52484.0,28.03,28.0421,28.0119,28.0421,52484.0
2015-08-07 13:15:00,46.38,46.4,46.35,46.36,41694.0,28.0361,28.0482,28.0179,28.024,41694.0
2015-08-07 13:20:00,46.36,46.38,46.35,46.38,30105.0,28.024,28.0361,28.0179,28.0361,30105.0
2015-08-07 13:25:00,46.37,46.39,46.37,46.39,74090.0,28.03,28.0421,28.03,28.0421,74090.0
2015-08-07 13:30:00,46.39,46.42,46.39,46.41,54067.0,28.0421,28.0603,28.0421,28.0542,54067.0
2015-08-07 13:35:00,46.41,46.44,46.4,46.41,65542.0,28.0542,28.0723,28.0482,28.0542,65542.0
2015-08-07 13:40:00,46.4,46.42,46.39,46.41,34595.0,28.0482,28.0603,28.0421,28.0542,34595.0
2015-08-07 13:45:00,46.41,46.44,46.41,46.41,83428.0,28.0542,28.0723,28.0542,28.0542,83428.0
2015-08-07 13:50:00,46.41,46.43,46.38,46.4,74735.0,28.0542,28.0663,28.0361,28.0482,74735.0
2015-08-07 13:55:00,46.4,46.43,46.39,46.43,23460.0,28.0482,28.0663,28.0421,28.0663,23460.0
2015-08-07 14:00:00,46.42,46.43,46.4,46.41,46738.0,28.0603,28.0663,28.0482,28.0542,46738.0
2015-08-07 14:05:00,46.41,46.44,46.4,46.44,42339.0,28.0542,28.0723,28.0482,28.0723,42339.0
2015-08-07 14:10:00,46.43,46.44,46.42,46.43,58781.0,28.0663,28.0723,28.0603,28.0663,58781.0
2015-08-07 14:15:00,46.43,46.44,46.4,46.4,59836.0,28.0663,28.0723,28.0482,28.0482,59836.0
2015-08-07 14:20:00,46.4,46.42,46.39,46.4,74019.0,28.0482,28.0603,28.0421,28.0482,74019.0
2015-08-07 14:25:00,46.41,46.42,46.39,46.4,67530.0,28.0542,28.0603,28.0421,28.0482,67530.0
2015-08-07 14:30:00,46.41,46.44,46.4,46.44,32402.0,28.0542,28.0723,28.0482,28.0723,32402.0
2015-08-07 14:35:00,46.44,46.44,46.42,46.43,72687.0,28.0723,28.0723,28.0603,28.0663,72687.0
2015-08-07 14:40:00,46.43,46.44,46.41,46.41,59280.0,28.0663,28.0723,28.0542,28.0542,59280.0
2015-08-07 14:45:00,46.41,46.42,46.39,46.41,45330.0,28.0542,28.0603,28.0421,28.0542,45330.0
2015-08-07 14:50:00,46.41,46.41,46.38,46.38,89185.0,28.0542,28.0542,28.0361,28.0361,89185.0
2015-08-07 14:55:00,46.38,46.41,46.38,46.41,96076.0,28.0361,28.0542,28.0361,28.0542,96076.0
2015-08-07 15:00:00,46.41,46.41,46.37,46.39,87291.0,28.0542,28.0542,28.03,28.0421,87291.0
2015-08-07 15:05:00,46.38,46.39,46.34,46.38,120713.0,28.0361,28.0421,28.0119,28.0361,120713.0
2015-08-07 15:10:00,46.37,46.37,46.29,46.32,104702.0,28.03,28.03,27.9817,27.9998,104702.0
2015-08-07 15:15:00,46.32,46.36,46.31,46.34,91910.0,27.9998,28.024,27.9938,28.0119,91910.0
2015-08-07 15:20:00,46.34,46.39,46.34,46.38,87432.0,28.0119,28.0421,28.0119,28.0361,87432.0
2015-08-07 15:25:00,46.38,46.41,46.36,46.39,146034.0,28.0361,28.0542,28.024,28.0421,146034.0
2015-08-07 15:30:00,46.39,46.42,46.37,46.41,181306.0,28.0421,28.0603,28.03,28.0542,181306.0
2015-08-07 15:35:00,46.41,46.44,46.39,46.43,235389.0,28.0542,28.0723,28.0421,28.0663,235389.0
2015-08-07 15:40:00,46.43,46.45,46.36,46.4,245895.0,28.0663,28.0784,28.024,28.0482,245895.0
2015-08-07 15:45:00,46.39,46.4,46.38,46.4,150284.0,28.0421,28.0482,28.0361,28.0482,150284.0
2015-08-07 15:50:00,46.4,46.4,46.32,46.34,605468.0,28.0482,28.0482,27.9998,28.0119,605468.0
2015-08-07 15:55:00,46.34,46.38,46.28,46.37,982296.0,28.0119,28.0361,27.9756,28.03,982296.0
2015-08-10 09:30:00,46.52,46.72,46.51,46.69,357358.0,28.1207,28.2416,28.1147,28.2235,357358.0
2015-08-10 09:35:00,46.68,46.84,46.67,46.81,190304.0,28.2174,28.3141,28.2114,28.296,190304.0
2015-08-10 09:40:00,46.81,46.83,46.77,46.79,118548.0,28.296,28.3081,28.2718,28.2839,118548.0
2015-08-10 09:45:00,46.8,46.81,46.76,46.8,98223.0,28.29,28.296,28.2658,28.29,98223.0
2015-08-10 09:50:00,46.8,46.93,46.79,46.93,198458.0,28.29,28.3685,28.2839,28.3685,198458.0
2015-08-10 09:55:00,46.93,46.97,46.91,46.93,136632.0,28.3685,28.3927,28.3565,28.3685,136632.0
2015-08-10 10:00:00,46.93,46.95,46.83,46.86,156764.0,28.3685,28.3806,28.3081,28.3262,156764.0
2015-08-10 10:05:00,46.87,47.0,46.86,46.98,220455.0,28.3323,28.4109,28.3262,28.3988,220455.0
2015-08-10 10:10:00,46.98,47.07,46.98,47.07,204581.0,28.3988,28.4532,28.3988,28.4532,204581.0
2015-08-10 10:15:00,47.07,47.11,47.06,47.1,172948.0,28.4532,28.4774,28.4471,28.4713,172948.0
2015-08-10 10:20:00,47.11,47.11,46.99,47.02,250435.0,28.4774,28.4774,28.4048,28.4229,250435.0
2015-08-10 10:25:00,47.03,47.1,46.99,47.09,101282.0,28.429,28.4713,28.4048,28.4653,101282.0
2015-08-10 10:30:00,47.09,47.12,47.07,47.12,178129.0,28.4653,28.4834,28.4532,28.4834,178129.0
2015-08-10 10:35:00,47.12,47.12,47.07,47.1,123195.0,28.4834,28.4834,28.4532,28.4713,123195.0
2015-08-10 10:40:00,47.11,47.11,47.09,47.1,107333.0,28.4774,28.4774,28.4653,28.4713,107333.0
2015-08-10 10:45:00,47.09,47.15,47.09,47.13,123679.0,28.4653,28.5015,28.4653,28.4894,123679.0
2015-08-10 10:50:00,47.14,47.18,47.12,47.17,128207.0,28.4955,28.5197,28.4834,28.5136,128207.0
2015-08-10 10:55:00,47.17,47.17,47.15,47.17,134700.0,28.5136,28.5136,28.5015,28.5136,134700.0
2015-08-10 11:00:00,47.17,47.17,47.12,47.16,155993.0,28.5136,28.5136,28.4834,28.5076,155993.0
2015-08-10 11:05:00,47.15,47.18,47.15,47.16,96557.0,28.5015,28.5197,28.5015,28.5076,96557.0
2015-08-10 11:10:00,47.16,47.19,47.16,47.16,131399.0,28.5076,28.5257,28.5076,28.5076,131399.0
2015-08-10 11:15:00,47.17,47.17,47.08,47.08,137292.0,28.5136,28.5136,28.4592,28.4592,137292.0
2015-08-10 11:20:00,47.09,47.11,47.08,47.1,113816.0,28.4653,28.4774,28.4592,28.4713,113816.0
2015-08-10 11:25:00,47.1,47.11,47.04,47.06,112016.0,28.4713,28.4774,28.435,28.4471,112016.0
2015-08-10 11:30:00,47.06,47.08,47.03,47.03,102468.0,28.4471,28.4592,28.429,28.429,102468.0
2015-08-10 11:35:00,47.04,47.04,47.01,47.02,116906.0,28.435,28.435,28.4169,28.4229,116906.0
2015-08-10 11:40:00,47.02,47.06,47.02,47.05,122645.0,28.4229,28.4471,28.4229,28.4411,122645.0
2015-08-10 11:45:00,47.05,47.1,47.05,47.1,223731.0,28.4411,28.4713,28.4411,28.4713,223731.0
2015-08-10 11:50:00,47.09,47.16,47.09,47.16,134276.0,28.4653,28.5076,28.4653,28.5076,134276.0
2015-08-10 11:55:00,47.16,47.17,47.15,47.17,73613.0,28.5076,28.5136,28.5015,28.5136,73613.0
2015-08-10 12:00:00,47.16,47.18,47.16,47.16,87364.0,28.5076,28.5197,28.5076,28.5076,87364.0
2015-08-10 12:05:00,47.16,47.17,47.13,47.16,62097.0,28.5076,28.5136,28.4894,28.5076,62097.0
2015-08-10 12:10:00,47.15,47.16,47.11,47.16,121922.0,28.5015,28.5076,28.4774,28.5076,121922.0
2015-08-10 12:15:00,47.16,47.17,47.15,47.17,47549.0,28.5076,28.5136,28.5015,28.5136,47549.0
2015-08-10 12:20:00,47.16,47.25,47.16,47.22,257297.0,28.5076,28.562,28.5076,28.5438,257297.0
2015-08-10 12:25:00,47.22,47.3,47.21,47.3,162530.0,28.5438,28.5922,28.5378,28.5922,162530.0
2015-08-10 12:30:00,47.29,47.3,47.27,47.3,164937.0,28.5862,28.5922,28.5741,28.5922,164937.0
2015-08-10 12:35:00,47.29,47.3,47.28,47.29,108256.0,28.5862,28.5922,28.5801,28.5862,108256.0
2015-08-10 12:40:00,47.29,47.3,47.28,47.29,54562.0,28.5862,28.5922,28.5801,28.5862,54562.0
2015-08-10 12:45:00,47.3,47.3,47.29,47.3,69752.0,28.5922,28.5922,28.5862,28.5922,69752.0
2015-08-10 12:50:00,47.29,47.33,47.29,47.3,146251.0,28.5862,28.6103,28.5862,28.5922,146251.0
2015-08-10 12:55:00,47.31,47.33,47.29,47.32,92780.0,28.5982,28.6103,28.5862,28.6043,92780.0
2015-08-10 13:00:00,47.31,47.33,47.28,47.32,104503.0,28.5982,28.6103,28.5801,28.6043,104503.0
2015-08-10 13:05:00,47.32,47.34,47.31,47.33,78093.0,28.6043,28.6164,28.5982,28.6103,78093.0
2015-08-10 13:10:00,47.32,47.34,47.32,47.34,25076.0,28.6043,28.6164,28.6043,28.6164,25076.0
2015-08-10 13:15:00,47.34,47.34,47.3,47.3,93452.0,28.6164,28.6164,28.5922,28.5922,93452.0
2015-08-10 13:20:00,47.3,47.31,47.28,47.29,43287.0,28.5922,28.5982,28.5801,28.5862,43287.0
2015-08-10 13:25:00,47.29,47.3,47.27,47.29,68611.0,28.5862,28.5922,28.5741,28.5862,68611.0
2015-08-10 13:30:00,47.28,47.29,47.25,47.27,90799.0,28.5801,28.5862,28.562,28.5741,90799.0
2015-08-10 13:35:00,47.27,47.27,47.24,47.26,49317.0,28.5741,28.5741,28.5559,28.568,49317.0
2015-08-10 13:40:00,47.26,47.28,47.23,47.23,67713.0,28.568,28.5801,28.5499,28.5499,67713.0
2015-08-10 13:45:00,47.23,47.25,47.23,47.24,58468.0,28.5499,28.562,28.5499,28.5559,58468.0
2015-08-10 13:50:00,47.24,47.25,47.24,47.24,33713.0,28.5559,28.562,28.5559,28.5559,33713.0
2015-08-10 13:55:00,47.25,47.25,47.22,47.24,115231.0,28.562,28.562,28.5438,28.5559,115231.0
2015-08-10 14:00:00,47.24,47.25,47.21,47.22,66580.0,28.5559,28.562,28.5378,28.5438,66580.0
2015-08-10 14:05:00,47.22,47.25,47.21,47.24,63282.0,28.5438,28.562,28.5378,28.5559,63282.0
2015-08-10 14:10:00,47.24,47.26,47.22,47.23,125997.0,28.5559,28.568,28.5438,28.5499,125997.0
2015-08-10 14:15:00,47.24,47.27,47.23,47.26,68376.0,28.5559,28.5741,28.5499,28.568,68376.0
2015-08-10 14:20:00,47.26,47.27,47.25,47.26,69032.0,28.568,28.5741,28.562,28.568,69032.0
2015-08-10 14:25:00,47.26,47.27,47.25,47.26,49085.0,28.568,28.5741,28.562,28.568,49085.0
2015-08-10 14:30:00,47.26,47.29,47.24,47.28,155774.0,28.568,28.5862,28.5559,28.5801,155774.0
2015-08-10 14:35:00,47.28,47.29,47.26,47.26,69665.0,28.5801,28.5862,28.568,28.568,69665.0
2015-08-10 14:40:00,47.26,47.28,47.26,47.27,44645.0,28.568,28.5801,28.568,28.5741,44645.0
2015-08-10 14:45:00,47.28,47.28,47.25,47.26,71197.0,28.5801,28.5801,28.562,28.568,71197.0
2015-08-10 14:50:00,47.27,47.3,47.26,47.3,114609.0,28.5741,28.5922,28.568,28.5922,114609.0
2015-08-10 14:55:00,47.3,47.31,47.29,47.31,141039.0,28.5922,28.5982,28.5862,28.5982,141039.0
2015-08-10 15:00:00,47.3,47.31,47.28,47.3,185166.0,28.5922,28.5982,28.5801,28.5922,185166.0
2015-08-10 15:05:00,47.3,47.31,47.27,47.3,136629.0,28.5922,28.5982,28.5741,28.5922,136629.0
2015-08-10 15:10:00,47.29,47.3,47.27,47.29,90551.0,28.5862,28.5922,28.5741,28.5862,90551.0
2015-08-10 15:15:00,47.3,47.3,47.27,47.29,163254.0,28.5922,28.5922,28.5741,28.5862,163254.0
2015-08-10 15:20:00,47.29,47.3,47.26,47.27,106405.0,28.5862,28.5922,28.568,28.5741,106405.0
2015-08-10 15:25:00,47.27,47.28,47.22,47.23,123805.0,28.5741,28.5801,28.5438,28.5499,123805.0
2015-08-10 15:30:00,47.23,47.24,47.2,47.2,139888.0,28.5499,28.5559,28.5318,28.5318,139888.0
2015-08-10 15:35:00,47.2,47.21,47.17,47.17,154596.0,28.5318,28.5378,28.5136,28.5136,154596.0
2015-08-10 15:40:00,47.18,47.2,47.17,47.19,124398.0,28.5197,28.5318,28.5136,28.5257,124398.0
2015-08-10 15:45:00,47.19,47.22,47.18,47.22,205274.0,28.5257,28.5438,28.5197,28.5438,205274.0
2015-08-10 15:50:00,47.22,47.26,47.21,47.25,177062.0,28.5438,28.568,28.5378,28.562,177062.0
2015-08-10 15:55:00,47.26,47.31,47.22,47.25,961174.0,28.568,28.5982,28.5438,28.562,961174.0
2015-08-11 09:30:00,47.54,48.21,47.49,48.19,1703737.0,28.7373,29.1423,28.7071,29.1302,1703737.0
2015-08-11 09:35:00,48.19,48.19,47.84,47.92,583159.0,29.1302,29.1302,28.9186,28.967,583159.0
2015-08-11 09:40:00,47.92,47.93,47.79,47.79,297199.0,28.967,28.973,28.8884,28.8884,297199.0
2015-08-11 09:45:00,47.78,47.84,47.74,47.76,373189.0,28.8824,28.9186,28.8582,28.8703,373189.0
2015-08-11 09:50:00,47.75,47.78,47.64,47.76,298272.0,28.8642,28.8824,28.7977,28.8703,298272.0
2015-08-11 09:55:00,47.77,47.8,47.74,47.75,200461.0,28.8763,28.8944,28.8582,28.8642,200461.0
2015-08-11 10:00:00,47.75,47.8,47.66,47.8,348544.0,28.8642,28.8944,28.8098,28.8944,348544.0
2015-08-11 10:05:00,47.8,47.9,47.79,47.86,274792.0,28.8944,28.9549,28.8884,28.9307,274792.0
2015-08-11 10:10:00,47.86,47.93,47.84,47.91,253109.0,28.9307,28.973,28.9186,28.9609,253109.0
2015-08-11 10:15:00,47.92,47.97,47.9,47.91,302681.0,28.967,28.9972,28.9549,28.9609,302681.0
2015-08-11 10:20:00,47.91,47.93,47.85,47.89,145575.0,28.9609,28.973,28.9247,28.9489,145575.0
2015-08-11 10:25:00,47.89,47.92,47.85,47.86,200884.0,28.9489,28.967,28.9247,28.9307,200884.0
2015-08-11 10:30:00,47.85,47.86,47.79,47.81,225085.0,28.9247,28.9307,28.8884,28.9005,225085.0
2015-08-11 10:35:00,47.82,47.84,47.79,47.83,282839.0,28.9065,28.9186,28.8884,28.9126,282839.0
2015-08-11 10:40:00,47.84,47.84,47.81,47.83,131184.0,28.9186,28.9186,28.9005,28.9126,131184.0
2015-08-11 10:45:00,47.83,47.83,47.79,47.83,194633.0,28.9126,28.9126,28.8884,28.9126,194633.0
2015-08-11 10:50:00,47.82,47.83,47.72,47.73,278639.0,28.9065,28.9126,28.8461,28.8521,278639.0
2015-08-11 10:55:00,47.73,47.74,47.68,47.69,185207.0,28.8521,28.8582,28.8219,28.828,185207.0
2015-08-11 11:00:00,47.69,47.7,47.65,47.67,175952.0,28.828,28.834,28.8038,28.8159,175952.0
2015-08-11 11:05:00,47.67,47.67,47.6,47.6,167413.0,28.8159,28.8159,28.7735,28.7735,167413.0
2015-08-11 11:10:00,47.61,47.62,47.56,47.6,127375.0,28.7796,28.7856,28.7494,28.7735,127375.0
2015-08-11 11:15:00,47.6,47.63,47.59,47.62,111070.0,28.7735,28.7917,28.7675,28.7856,111070.0
2015-08-11 11:20:00,47.62,47.63,47.59,47.62,78637.0,28.7856,28.7917,28.7675,28.7856,78637.0
2015-08-11 11:25:00,47.62,47.63,47.59,47.63,88504.0,28.7856,28.7917,28.7675,28.7917,88504.0
2015-08-11 11:30:00,47.63,47.69,47.62,47.65,160538.0,28.7917,28.828,28.7856,28.8038,160538.0
2015-08-11 11:35:00,47.66,47.7,47.63,47.69,139930.0,28.8098,28.834,28.7917,28.828,139930.0
2015-08-11 11:40:00,47.68,47.69,47.67,47.68,102914.0,28.8219,28.828,28.8159,28.8219,102914.0
2015-08-11 11:45:00,47.69,47.71,47.65,47.68,151017.0,28.828,28.84,28.8038,28.8219,151017.0
2015-08-11 11:50:00,47.69,47.7,47.66,47.7,96430.0,28.828,28.834,28.8098,28.834,96430.0
2015-08-11 11:55:00,47.7,47.73,47.68,47.73,137586.0,28.834,28.8521,28.8219,28.8521,137586.0
2015-08-11 12:00:00,47.73,47.73,47.69,47.71,55613.0,28.8521,28.8521,28.828,28.84,55613.0
2015-08-11 12:05:00,47.71,47.72,47.7,47.71,73215.0,28.84,28.8461,28.834,28.84,73215.0
2015-08-11 12:10:00,47.7,47.72,47.7,47.71,68627.0,28.834,28.8461,28.834,28.84,68627.0
2015-08-11 12:15:00,47.71,47.71,47.67,47.67,89263.0,28.84,28.84,28.8159,28.8159,89263.0
2015-08-11 12:20:00,47.68,47.68,47.64,47.66,112357.0,28.8219,28.8219,28.7977,28.8098,112357.0
2015-08-11 12:25:00,47.65,47.69,47.65,47.68,57643.0,28.8038,28.828,28.8038,28.8219,57643.0
2015-08-11 12:30:00,47.68,47.71,47.67,47.71,78003.0,28.8219,28.84,28.8159,28.84,78003.0
2015-08-11 12:35:00,47.7,47.71,47.66,47.66,58074.0,28.834,28.84,28.8098,28.8098,58074.0
2015-08-11 12:40:00,47.66,47.67,47.62,47.63,56843.0,28.8098,28.8159,28.7856,28.7917,56843.0
2015-08-11 12:45:00,47.62,47.65,47.62,47.62,43108.0,28.7856,28.8038,28.7856,28.7856,43108.0
2015-08-11 12:50:00,47.62,47.63,47.58,47.61,92046.0,28.7856,28.7917,28.7615,28.7796,92046.0
2015-08-11 12:55:00,47.6,47.61,47.53,47.54,86122.0,28.7735,28.7796,28.7312,28.7373,86122.0
2015-08-11 13:00:00,47.54,47.57,47.52,47.54,67164.0,28.7373,28.7554,28.7252,28.7373,67164.0
2015-08-11 13:05:00,47.53,47.55,47.49,47.53,104574.0,28.7312,28.7433,28.7071,28.7312,104574.0
2015-08-11 13:10:00,47.53,47.56,47.5,47.55,102913.0,28.7312,28.7494,28.7131,28.7433,102913.0
2015-08-11 13:15:00,47.54,47.55,47.51,47.55,48862.0,28.7373,28.7433,28.7191,28.7433,48862.0
2015-08-11 13:20:00,47.54,47.56,47.51,47.55,41928.0,28.7373,28.7494,28.7191,28.7433,41928.0
2015-08-11 13:25:00,47.55,47.58,47.54,47.55,262626.0,28.7433,28.7615,28.7373,28.7433,262626.0
2015-08-11 13:30:00,47.54,47.55,47.49,47.49,90458.0,28.7373,28.7433,28.7071,28.7071,90458.0
2015-08-11 13:35:00,47.49,47.53,47.47,47.51,122147.0,28.7071,28.7312,28.695,28.7191,122147.0
2015-08-11 13:40:00,47.51,47.57,47.51,47.56,139361.0,28.7191,28.7554,28.7191,28.7494,139361.0
2015-08-11 13:45:00,47.57,47.62,47.56,47.6,121620.0,28.7554,28.7856,28.7494,28.7735,121620.0
2015-08-11 13:50:00,47.59,47.6,47.55,47.57,68587.0,28.7675,28.7735,28.7433,28.7554,68587.0
2015-08-11 13:55:00,47.57,47.57,47.5,47.5,296812.0,28.7554,28.7554,28.7131,28.7131,296812.0
2015-08-11 14:00:00,47.51,47.55,47.5,47.55,181535.0,28.7191,28.7433,28.7131,28.7433,181535.0
2015-08-11 14:05:00,47.54,47.66,47.53,47.64,194096.0,28.7373,28.8098,28.7312,28.7977,194096.0
2015-08-11 14:10:00,47.64,47.65,47.6,47.65,386081.0,28.7977,28.8038,28.7735,28.8038,386081.0
2015-08-11 14:15:00,47.64,47.65,47.58,47.6,285773.0,28.7977,28.8038,28.7615,28.7735,285773.0
2015-08-11 14:20:00,47.59,47.64,47.59,47.64,119739.0,28.7675,28.7977,28.7675,28.7977,119739.0
2015-08-11 14:25:00,47.64,47.7,47.62,47.67,117074.0,28.7977,28.834,28.7856,28.8159,117074.0
2015-08-11 14:30:00,47.67,47.68,47.64,47.65,156987.0,28.8159,28.8219,28.7977,28.8038,156987.0
2015-08-11 14:35:00,47.65,47.66,47.61,47.64,149975.0,28.8038,28.8098,28.7796,28.7977,149975.0
2015-08-11 14:40:00,47.64,47.64,47.6,47.61,60585.0,28.7977,28.7977,28.7735,28.7796,60585.0
2015-08-11 14:45:00,47.6,47.63,47.59,47.61,147031.0,28.7735,28.7917,28.7675,28.7796,147031.0
2015-08-11 14:50:00,47.62,47.65,47.6,47.65,144823.0,28.7856,28.8038,28.7735,28.8038,144823.0
2015-08-11 14:55:00,47.64,47.67,47.63,47.64,114919.0,28.7977,28.8159,28.7917,28.7977,114919.0
2015-08-11 15:00:00,47.63,47.65,47.61,47.63,97762.0,28.7917,28.8038,28.7796,28.7917,97762.0
2015-08-11 15:05:00,47.63,47.65,47.58,47.58,144468.0,28.7917,28.8038,28.7615,28.7615,144468.0
2015-08-11 15:10:00,47.58,47.7,47.57,47.7,138368.0,28.7615,28.834,28.7554,28.834,138368.0
2015-08-11 15:15:00,47.69,47.7,47.63,47.65,134512.0,28.828,28.834,28.7917,28.8038,134512.0
2015-08-11 15:20:00,47.64,47.65,47.61,47.63,95284.0,28.7977,28.8038,28.7796,28.7917,95284.0
2015-08-11 15:25:00,47.63,47.66,47.6,47.65,238693.0,28.7917,28.8098,28.7735,28.8038,238693.0
2015-08-11 15:30:00,47.65,47.66,47.62,47.65,175207.0,28.8038,28.8098,28.7856,28.8038,175207.0
2015-08-11 15:35:00,47.65,47.68,47.6,47.68,296948.0,28.8038,28.8219,28.7735,28.8219,296948.0
2015-08-11 15:40:00,47.68,47.68,47.62,47.63,259115.0,28.8219,28.8219,28.7856,28.7917,259115.0
2015-08-11 15:45:00,47.64,47.64,47.62,47.62,257928.0,28.7977,28.7977,28.7856,28.7856,257928.0
2015-08-11 15:50:00,47.63,47.69,47.62,47.69,531496.0,28.7917,28.828,28.7856,28.828,531496.0
2015-08-11 15:55:00,47.68,47.69,47.6,47.61,1173640.0,28.8219,28.828,28.7735,28.7796,1173640.0
2015-08-12 09:30:00,47.37,47.41,47.1,47.16,852423.0,28.6345,28.6587,28.4713,28.5076,852423.0
2015-08-12 09:35:00,47.16,47.39,47.12,47.26,342315.0,28.5076,28.6466,28.4834,28.568,342315.0
2015-08-12 09:40:00,47.26,47.29,47.15,47.15,454048.0,28.568,28.5862,28.5015,28.5015,454048.0
2015-08-12 09:45:00,47.16,47.2,47.14,47.16,271421.0,28.5076,28.5318,28.4955,28.5076,271421.0
2015-08-12 09:50:00,47.16,47.33,47.16,47.28,278018.0,28.5076,28.6103,28.5076,28.5801,278018.0
2015-08-12 09:55:00,47.28,47.35,47.27,47.3,232920.0,28.5801,28.6224,28.5741,28.5922,232920.0
2015-08-12 10:00:00,47.3,47.34,47.28,47.32,218939.0,28.5922,28.6164,28.5801,28.6043,218939.0
2015-08-12 10:05:00,47.32,47.32,47.25,47.26,214146.0,28.6043,28.6043,28.562,28.568,214146.0
2015-08-12 10:10:00,47.27,47.34,47.25,47.27,236037.0,28.5741,28.6164,28.562,28.5741,236037.0
2015-08-12 10:15:00,47.26,47.3,47.24,47.3,254474.0,28.568,28.5922,28.5559,28.5922,254474.0
2015-08-12 10:20:00,47.29,47.3,47.18,47.18,282440.0,28.5862,28.5922,28.5197,28.5197,282440.0
2015-08-12 10:25:00,47.19,47.3,47.17,47.29,335460.0,28.5257,28.5922,28.5136,28.5862,335460.0
2015-08-12 10:30:00,47.28,47.36,47.27,47.36,228685.0,28.5801,28.6285,28.5741,28.6285,228685.0
2015-08-12 10:35:00,47.36,47.36,47.28,47.32,185874.0,28.6285,28.6285,28.5801,28.6043,185874.0
2015-08-12 10:40:00,47.32,47.34,47.27,47.28,149099.0,28.6043,28.6164,28.5741,28.5801,149099.0
2015-08-12 10:45:00,47.28,47.35,47.28,47.35,161761.0,28.5801,28.6224,28.5801,28.6224,161761.0
2015-08-12 10:50:00,47.34,47.35,47.29,47.32,212840.0,28.6164,28.6224,28.5862,28.6043,212840.0
2015-08-12 10:55:00,47.32,47.34,47.3,47.33,154239.0,28.6043,28.6164,28.5922,28.6103,154239.0
2015-08-12 11:00:00,47.33,47.35,47.31,47.31,139958.0,28.6103,28.6224,28.5982,28.5982,139958.0
2015-08-12 11:05:00,47.31,47.33,47.29,47.32,273165.0,28.5982,28.6103,28.5862,28.6043,273165.0
2015-08-12 11:10:00,47.32,47.33,47.26,47.26,311468.0,28.6043,28.6103,28.568,28.568,311468.0
2015-08-12 11:15:00,47.27,47.34,47.26,47.3,128578.0,28.5741,28.6164,28.568,28.5922,128578.0
2015-08-12 11:20:00,47.29,47.3,47.26,47.26,82930.0,28.5862,28.5922,28.568,28.568,82930.0
2015-08-12 11:25:00,47.27,47.3,47.26,47.29,123392.0,28.5741,28.5922,28.568,28.5862,123392.0
2015-08-12 11:30:00,47.28,47.29,47.25,47.27,106283.0,28.5801,28.5862,28.562,28.5741,106283.0
2015-08-12 11:35:00,47.27,47.29,47.25,47.27,85545.0,28.5741,28.5862,28.562,28.5741,85545.0
2015-08-12 11:40:00,47.27,47.29,47.25,47.27,181112.0,28.5741,28.5862,28.562,28.5741,181112.0
2015-08-12 11:45:00,47.26,47.27,47.25,47.26,69795.0,28.568,28.5741,28.562,28.568,69795.0
2015-08-12 11:50:00,47.26,47.26,47.23,47.23,215580.0,28.568,28.568,28.5499,28.5499,215580.0
2015-08-12 11:55:00,47.23,47.26,47.22,47.26,153806.0,28.5499,28.568,28.5438,28.568,153806.0
2015-08-12 12:00:00,47.25,47.26,47.22,47.24,96037.0,28.562,28.568,28.5438,28.5559,96037.0
2015-08-12 12:05:00,47.24,47.26,47.21,47.23,177473.0,28.5559,28.568,28.5378,28.5499,177473.0
2015-08-12 12:10:00,47.24,47.26,47.19,47.21,187693.0,28.5559,28.568,28.5257,28.5378,187693.0
2015-08-12 12:15:00,47.21,47.22,47.19,47.22,166233.0,28.5378,28.5438,28.5257,28.5438,166233.0
2015-08-12 12:20:00,47.21,47.24,47.18,47.23,108406.0,28.5378,28.5559,28.5197,28.5499,108406.0
2015-08-12 12:25:00,47.23,47.29,47.22,47.27,77958.0,28.5499,28.5862,28.5438,28.5741,77958.0
2015-08-12 12:30:00,47.28,47.35,47.26,47.35,74986.0,28.5801,28.6224,28.568,28.6224,74986.0
2015-08-12 12:35:00,47.35,47.4,47.34,47.4,79783.0,28.6224,28.6527,28.6164,28.6527,79783.0
2015-08-12 12:40:00,47.4,47.43,47.38,47.43,100850.0,28.6527,28.6708,28.6406,28.6708,100850.0
2015-08-12 12:45:00,47.43,47.45,47.39,47.44,65214.0,28.6708,28.6829,28.6466,28.6768,65214.0
2015-08-12 12:50:00,47.43,47.45,47.38,47.4,147447.0,28.6708,28.6829,28.6406,28.6527,147447.0
2015-08-12 12:55:00,47.4,47.4,47.36,47.4,99998.0,28.6527,28.6527,28.6285,28.6527,99998.0
2015-08-12 13:00:00,47.4,47.41,47.38,47.41,184964.0,28.6527,28.6587,28.6406,28.6587,184964.0
2015-08-12 13:05:00,47.4,47.45,47.39,47.39,144344.0,28.6527,28.6829,28.6466,28.6466,144344.0
2015-08-12 13:10:00,47.39,47.45,47.38,47.45,102417.0,28.6466,28.6829,28.6406,28.6829,102417.0
2015-08-12 13:15:00,47.44,47.5,47.44,47.5,85743.0,28.6768,28.7131,28.6768,28.7131,85743.0
2015-08-12 13:20:00,47.5,47.53,47.49,47.52,88710.0,28.7131,28.7312,28.7071,28.7252,88710.0
2015-08-12 13:25:00,47.52,47.54,47.5,47.51,128271.0,28.7252,28.7373,28.7131,28.7191,128271.0
2015-08-12 13:30:00,47.52,47.54,47.51,47.51,97078.0,28.7252,28.7373,28.7191,28.7191,97078.0
2015-08-12 13:35:00,47.52,47.54,47.49,47.54,67443.0,28.7252,28.7373,28.7071,28.7373,67443.0
2015-08-12 13:40:00,47.53,47.54,47.5,47.51,67430.0,28.7312,28.7373,28.7131,28.7191,67430.0
2015-08-12 13:45:00,47.51,47.56,47.51,47.55,124118.0,28.7191,28.7494,28.7191,28.7433,124118.0
2015-08-12 13:50:00,47.55,47.59,47.54,47.58,81505.0,28.7433,28.7675,28.7373,28.7615,81505.0
2015-08-12 13:55:00,47.58,47.6,47.56,47.57,101276.0,28.7615,28.7735,28.7494,28.7554,101276.0
2015-08-12 14:00:00,47.57,47.58,47.51,47.52,137454.0,28.7554,28.7615,28.7191,28.7252,137454.0
2015-08-12 14:05:00,47.51,47.55,47.49,47.54,372623.0,28.7191,28.7433,28.7071,28.7373,372623.0
2015-08-12 14:10:00,47.54,47.59,47.53,47.59,135482.0,28.7373,28.7675,28.7312,28.7675,135482.0
2015-08-12 14:15:00,47.59,47.59,47.54,47.58,165077.0,28.7675,28.7675,28.7373,28.7615,165077.0
2015-08-12 14:20:00,47.58,47.59,47.56,47.57,140824.0,28.7615,28.7675,28.7494,28.7554,140824.0
2015-08-12 14:25:00,47.56,47.59,47.53,47.57,155384.0,28.7494,28.7675,28.7312,28.7554,155384.0
2015-08-12 14:30:00,47.56,47.58,47.55,47.55,110183.0,28.7494,28.7615,28.7433,28.7433,110183.0
2015-08-12 14:35:00,47.55,47.62,47.55,47.61,109979.0,28.7433,28.7856,28.7433,28.7796,109979.0
2015-08-12 14:40:00,47.62,47.66,47.61,47.66,99054.0,28.7856,28.8098,28.7796,28.8098,99054.0
2015-08-12 14:45:00,47.66,47.69,47.63,47.68,130532.0,28.8098,28.828,28.7917,28.8219,130532.0
2015-08-12 14:50:00,47.67,47.69,47.66,47.67,86365.0,28.8159,28.828,28.8098,28.8159,86365.0
2015-08-12 14:55:00,47.68,47.72,47.68,47.72,138457.0,28.8219,28.8461,28.8219,28.8461,138457.0
2015-08-12 15:00:00,47.72,47.75,47.7,47.71,175324.0,28.8461,28.8642,28.834,28.84,175324.0
2015-08-12 15:05:00,47.72,47.78,47.71,47.77,109625.0,28.8461,28.8824,28.84,28.8763,109625.0
2015-08-12 15:10:00,47.78,47.8,47.74,47.75,156951.0,28.8824,28.8944,28.8582,28.8642,156951.0
2015-08-12 15:15:00,47.75,47.78,47.73,47.73,173267.0,28.8642,28.8824,28.8521,28.8521,173267.0
2015-08-12 15:20:00,47.73,47.8,47.73,47.78,173334.0,28.8521,28.8944,28.8521,28.8824,173334.0
2015-08-12 15:25:00,47.78,47.89,47.77,47.86,210873.0,28.8824,28.9489,28.8763,28.9307,210873.0
2015-08-12 15:30:00,47.86,47.87,47.8,47.86,202248.0,28.9307,28.9368,28.8944,28.9307,202248.0
2015-08-12 15:35:00,47.86,47.87,47.81,47.84,207430.0,28.9307,28.9368,28.9005,28.9186,207430.0
2015-08-12 15:40:00,47.83,47.84,47.81,47.84,158416.0,28.9126,28.9186,28.9005,28.9186,158416.0
2015-08-12 15:45:00,47.84,47.86,47.81,47.86,247482.0,28.9186,28.9307,28.9005,28.9307,247482.0
2015-08-12 15:50:00,47.85,47.86,47.83,47.84,277236.0,28.9247,28.9307,28.9126,28.9186,277236.0
2015-08-12 15:55:00,47.84,47.87,47.82,47.87,700751.0,28.9186,28.9368,28.9065,28.9368,700751.0
2015-08-13 09:30:00,47.77,47.84,47.62,47.62,340115.0,28.8763,28.9186,28.7856,28.7856,340115.0
2015-08-13 09:35:00,47.62,47.69,47.6,47.65,136429.0,28.7856,28.828,28.7735,28.8038,136429.0
2015-08-13 09:40:00,47.64,47.7,47.63,47.64,160055.0,28.7977,28.834,28.7917,28.7977,160055.0
2015-08-13 09:45:00,47.65,47.65,47.6,47.61,197969.0,28.8038,28.8038,28.7735,28.7796,197969.0
2015-08-13 09:50:00,47.62,47.69,47.61,47.68,183108.0,28.7856,28.828,28.7796,28.8219,183108.0
2015-08-13 09:55:00,47.68,47.72,47.66,47.7,133608.0,28.8219,28.8461,28.8098,28.834,133608.0
2015-08-13 10:00:00,47.7,47.7,47.64,47.65,152622.0,28.834,28.834,28.7977,28.8038,152622.0
2015-08-13 10:05:00,47.64,47.71,47.64,47.7,78375.0,28.7977,28.84,28.7977,28.834,78375.0
2015-08-13 10:10:00,47.7,47.72,47.66,47.66,125234.0,28.834,28.8461,28.8098,28.8098,125234.0
2015-08-13 10:15:00,47.66,47.67,47.62,47.63,112853.0,28.8098,28.8159,28.7856,28.7917,112853.0
2015-08-13 10:20:00,47.63,47.64,47.6,47.6,142278.0,28.7917,28.7977,28.7735,28.7735,142278.0
2015-08-13 10:25:00,47.6,47.61,47.55,47.55,187418.0,28.7735,28.7796,28.7433,28.7433,187418.0
2015-08-13 10:30:00,47.55,47.56,47.51,47.54,116531.0,28.7433,28.7494,28.7191,28.7373,116531.0
2015-08-13 10:35:00,47.54,47.6,47.53,47.58,119771.0,28.7373,28.7735,28.7312,28.7615,119771.0
2015-08-13 10:40:00,47.57,47.59,47.54,47.56,132665.0,28.7554,28.7675,28.7373,28.7494,132665.0
2015-08-13 10:45:00,47.56,47.58,47.54,47.54,103912.0,28.7494,28.7615,28.7373,28.7373,103912.0
2015-08-13 10:50:00,47.54,47.57,47.53,47.56,97558.0,28.7373,28.7554,28.7312,28.7494,97558.0
2015-08-13 10:55:00,47.56,47.57,47.55,47.56,76965.0,28.7494,28.7554,28.7433,28.7494,76965.0
2015-08-13 11:00:00,47.55,47.57,47.52,47.52,120515.0,28.7433,28.7554,28.7252,28.7252,120515.0
2015-08-13 11:05:00,47.53,47.53,47.49,47.51,145333.0,28.7312,28.7312,28.7071,28.7191,145333.0
2015-08-13 11:10:00,47.51,47.54,47.49,47.51,115443.0,28.7191,28.7373,28.7071,28.7191,115443.0
2015-08-13 11:15:00,47.52,47.59,47.51,47.59,105363.0,28.7252,28.7675,28.7191,28.7675,105363.0
2015-08-13 11:20:00,47.59,47.62,47.57,47.62,94580.0,28.7675,28.7856,28.7554,28.7856,94580.0
2015-08-13 11:25:00,47.61,47.62,47.56,47.58,99077.0,28.7796,28.7856,28.7494,28.7615,99077.0
2015-08-13 11:30:00,47.59,47.6,47.56,47.58,56392.0,28.7675,28.7735,28.7494,28.7615,56392.0
2015-08-13 11:35:00,47.58,47.6,47.52,47.52,83489.0,28.7615,28.7735,28.7252,28.7252,83489.0
2015-08-13 11:40:00,47.53,47.57,47.52,47.57,50185.0,28.7312,28.7554,28.7252,28.7554,50185.0
2015-08-13 11:45:00,47.57,47.58,47.56,47.58,72486.0,28.7554,28.7615,28.7494,28.7615,72486.0
2015-08-13 11:50:00,47.59,47.61,47.58,47.59,120552.0,28.7675,28.7796,28.7615,28.7675,120552.0
2015-08-13 11:55:00,47.59,47.59,47.54,47.56,49776.0,28.7675,28.7675,28.7373,28.7494,49776.0
2015-08-13 12:00:00,47.57,47.61,47.56,47.6,46464.0,28.7554,28.7796,28.7494,28.7735,46464.0
2015-08-13 12:05:00,47.6,47.63,47.59,47.6,88142.0,28.7735,28.7917,28.7675,28.7735,88142.0
2015-08-13 12:10:00,47.6,47.61,47.57,47.6,64735.0,28.7735,28.7796,28.7554,28.7735,64735.0
2015-08-13 12:15:00,47.59,47.62,47.59,47.6,48455.0,28.7675,28.7856,28.7675,28.7735,48455.0
2015-08-13 12:20:00,47.59,47.61,47.58,47.58,46397.0,28.7675,28.7796,28.7615,28.7615,46397.0
2015-08-13 12:25:00,47.59,47.65,47.58,47.65,72772.0,28.7675,28.8038,28.7615,28.8038,72772.0
2015-08-13 12:30:00,47.64,47.65,47.61,47.64,68473.0,28.7977,28.8038,28.7796,28.7977,68473.0
2015-08-13 12:35:00,47.64,47.66,47.63,47.65,69655.0,28.7977,28.8098,28.7917,28.8038,69655.0
2015-08-13 12:40:00,47.64,47.65,47.61,47.63,72723.0,28.7977,28.8038,28.7796,28.7917,72723.0
2015-08-13 12:45:00,47.63,47.68,47.63,47.68,71100.0,28.7917,28.8219,28.7917,28.8219,71100.0
2015-08-13 12:50:00,47.67,47.7,47.66,47.7,68608.0,28.8159,28.834,28.8098,28.834,68608.0
2015-08-13 12:55:00,47.7,47.73,47.69,47.73,283201.0,28.834,28.8521,28.828,28.8521,283201.0
2015-08-13 13:00:00,47.73,47.77,47.72,47.77,112522.0,28.8521,28.8763,28.8461,28.8763,112522.0
2015-08-13 13:05:00,47.77,47.81,47.76,47.8,163886.0,28.8763,28.9005,28.8703,28.8944,163886.0
2015-08-13 13:10:00,47.8,47.86,47.8,47.86,114051.0,28.8944,28.9307,28.8944,28.9307,114051.0
2015-08-13 13:15:00,47.86,47.87,47.85,47.86,60191.0,28.9307,28.9368,28.9247,28.9307,60191.0
2015-08-13 13:20:00,47.86,47.9,47.85,47.9,116719.0,28.9307,28.9549,28.9247,28.9549,116719.0
2015-08-13 13:25:00,47.89,47.9,47.87,47.9,154500.0,28.9489,28.9549,28.9368,28.9549,154500.0
2015-08-13 13:30:00,47.9,47.9,47.88,47.9,64851.0,28.9549,28.9549,28.9428,28.9549,64851.0
2015-08-13 13:35:00,47.89,47.91,47.89,47.9,139732.0,28.9489,28.9609,28.9489,28.9549,139732.0
2015-08-13 13:40:00,47.91,47.92,47.89,47.89,72527.0,28.9609,28.967,28.9489,28.9489,72527.0
2015-08-13 13:45:00,47.89,47.93,47.89,47.91,77868.0,28.9489,28.973,28.9489,28.9609,77868.0
2015-08-13 13:50:00,47.92,47.93,47.91,47.92,98127.0,28.967,28.973,28.9609,28.967,98127.0
2015-08-13 13:55:00,47.93,47.94,47.87,47.88,103231.0,28.973,28.9791,28.9368,28.9428,103231.0
2015-08-13 14:00:00,47.88,47.89,47.85,47.88,91101.0,28.9428,28.9489,28.9247,28.9428,91101.0
2015-08-13 14:05:00,47.89,47.9,47.87,47.88,55899.0,28.9489,28.9549,28.9368,28.9428,55899.0
2015-08-13 14:10:00,47.88,47.89,47.85,47.86,48632.0,28.9428,28.9489,28.9247,28.9307,48632.0
2015-08-13 14:15:00,47.87,47.87,47.85,47.86,30694.0,28.9368,28.9368,28.9247,28.9307,30694.0
2015-08-13 14:20:00,47.86,47.88,47.86,47.88,59626.0,28.9307,28.9428,28.9307,28.9428,59626.0
2015-08-13 14:25:00,47.88,47.89,47.86,47.87,39766.0,28.9428,28.9489,28.9307,28.9368,39766.0
2015-08-13 14:30:00,47.86,47.87,47.82,47.83,62112.0,28.9307,28.9368,28.9065,28.9126,62112.0
2015-08-13 14:35:00,47.83,47.84,47.79,47.79,58570.0,28.9126,28.9186,28.8884,28.8884,58570.0
2015-08-13 14:40:00,47.79,47.8,47.78,47.78,43405.0,28.8884,28.8944,28.8824,28.8824,43405.0
2015-08-13 14:45:00,47.79,47.79,47.75,47.76,99255.0,28.8884,28.8884,28.8642,28.8703,99255.0
2015-08-13 14:50:00,47.76,47.77,47.74,47.75,133658.0,28.8703,28.8763,28.8582,28.8642,133658.0
2015-08-13 14:55:00,47.76,47.76,47.75,47.75,44726.0,28.8703,28.8703,28.8642,28.8642,44726.0
2015-08-13 15:00:00,47.76,47.76,47.73,47.74,151547.0,28.8703,28.8703,28.8521,28.8582,151547.0
2015-08-13 15:05:00,47.74,47.74,47.67,47.7,162392.0,28.8582,28.8582,28.8159,28.834,162392.0
2015-08-13 15:10:00,47.71,47.74,47.69,47.72,182670.0,28.84,28.8582,28.828,28.8461,182670.0
2015-08-13 15:15:00,47.71,47.72,47.7,47.71,84014.0,28.84,28.8461,28.834,28.84,84014.0
2015-08-13 15:20:00,47.7,47.71,47.69,47.71,292147.0,28.834,28.84,28.828,28.84,292147.0
2015-08-13 15:25:00,47.7,47.71,47.68,47.68,142920.0,28.834,28.84,28.8219,28.8219,142920.0
2015-08-13 15:30:00,47.68,47.69,47.6,47.62,200632.0,28.8219,28.828,28.7735,28.7856,200632.0
2015-08-13 15:35:00,47.62,47.62,47.57,47.62,326057.0,28.7856,28.7856,28.7554,28.7856,326057.0
2015-08-13 15:40:00,47.61,47.62,47.59,47.62,250740.0,28.7796,28.7856,28.7675,28.7856,250740.0
2015-08-13 15:45:00,47.62,47.65,47.6,47.63,153603.0,28.7856,28.8038,28.7735,28.7917,153603.0
2015-08-13 15:50:00,47.62,47.67,47.61,47.67,231784.0,28.7856,28.8159,28.7796,28.8159,231784.0
2015-08-13 15:55:00,47.67,47.71,47.65,47.66,725520.0,28.8159,28.84,28.8038,28.8098,725520.0
2015-08-14 09:30:00,47.62,47.63,47.5,47.52,454038.0,28.7856,28.7917,28.7131,28.7252,454038.0
2015-08-14 09:35:00,47.51,47.53,47.46,47.49,145674.0,28.7191,28.7312,28.6889,28.7071,145674.0
2015-08-14 09:40:00,47.5,47.52,47.44,47.48,189331.0,28.7131,28.7252,28.6768,28.701,189331.0
2015-08-14 09:45:00,47.48,47.5,47.44,47.47,166355.0,28.701,28.7131,28.6768,28.695,166355.0
2015-08-14 09:50:00,47.47,47.5,47.47,47.49,108228.0,28.695,28.7131,28.695,28.7071,108228.0
2015-08-14 09:55:00,47.5,47.5,47.47,47.48,79284.0,28.7131,28.7131,28.695,28.701,79284.0
2015-08-14 10:00:00,47.48,47.57,47.47,47.56,179804.0,28.701,28.7554,28.695,28.7494,179804.0
2015-08-14 10:05:00,47.55,47.56,47.49,47.5,188104.0,28.7433,28.7494,28.7071,28.7131,188104.0
2015-08-14 10:10:00,47.5,47.54,47.49,47.52,103448.0,28.7131,28.7373,28.7071,28.7252,103448.0
2015-08-14 10:15:00,47.51,47.53,47.5,47.53,57805.0,28.7191,28.7312,28.7131,28.7312,57805.0
2015-08-14 10:20:00,47.54,47.54,47.5,47.52,68288.0,28.7373,28.7373,28.7131,28.7252,68288.0
2015-08-14 10:25:00,47.51,47.55,47.5,47.54,59737.0,28.7191,28.7433,28.7131,28.7373,59737.0
2015-08-14 10:30:00,47.54,47.57,47.53,47.55,78555.0,28.7373,28.7554,28.7312,28.7433,78555.0
2015-08-14 10:35:00,47.55,47.57,47.54,47.57,94245.0,28.7433,28.7554,28.7373,28.7554,94245.0
2015-08-14 10:40:00,47.57,47.58,47.54,47.55,78698.0,28.7554,28.7615,28.7373,28.7433,78698.0
2015-08-14 10:45:00,47.54,47.55,47.51,47.55,74591.0,28.7373,28.7433,28.7191,28.7433,74591.0
2015-08-14 10:50:00,47.55,47.56,47.54,47.56,48503.0,28.7433,28.7494,28.7373,28.7494,48503.0
2015-08-14 10:55:00,47.55,47.57,47.53,47.55,99037.0,28.7433,28.7554,28.7312,28.7433,99037.0
2015-08-14 11:00:00,47.54,47.56,47.52,47.55,60562.0,28.7373,28.7494,28.7252,28.7433,60562.0
2015-08-14 11:05:00,47.55,47.55,47.5,47.51,86720.0,28.7433,28.7433,28.7131,28.7191,86720.0
2015-08-14 11:10:00,47.5,47.51,47.46,47.46,71135.0,28.7131,28.7191,28.6889,28.6889,71135.0
2015-08-14 11:15:00,47.46,47.48,47.43,47.45,76129.0,28.6889,28.701,28.6708,28.6829,76129.0
2015-08-14 11:20:00,47.44,47.49,47.44,47.48,64973.0,28.6768,28.7071,28.6768,28.701,64973.0
2015-08-14 11:25:00,47.49,47.5,47.48,47.49,30986.0,28.7071,28.7131,28.701,28.7071,30986.0
2015-08-14 11:30:00,47.5,47.5,47.47,47.49,59238.0,28.7131,28.7131,28.695,28.7071,59238.0
2015-08-14 11:35:00,47.48,47.5,47.48,47.49,41876.0,28.701,28.7131,28.701,28.7071,41876.0
2015-08-14 11:40:00,47.48,47.5,47.48,47.5,60542.0,28.701,28.7131,28.701,28.7131,60542.0
2015-08-14 11:45:00,47.5,47.5,47.48,47.49,45870.0,28.7131,28.7131,28.701,28.7071,45870.0
2015-08-14 11:50:00,47.5,47.5,47.49,47.5,38879.0,28.7131,28.7131,28.7071,28.7131,38879.0
2015-08-14 11:55:00,47.49,47.52,47.47,47.48,95804.0,28.7071,28.7252,28.695,28.701,95804.0
2015-08-14 12:00:00,47.47,47.49,47.46,47.48,52256.0,28.695,28.7071,28.6889,28.701,52256.0
2015-08-14 12:05:00,47.48,47.51,47.47,47.51,45924.0,28.701,28.7191,28.695,28.7191,45924.0
2015-08-14 12:10:00,47.51,47.52,47.49,47.51,42181.0,28.7191,28.7252,28.7071,28.7191,42181.0
2015-08-14 12:15:00,47.52,47.53,47.5,47.53,52477.0,28.7252,28.7312,28.7131,28.7312,52477.0
2015-08-14 12:20:00,47.52,47.58,47.52,47.57,74990.0,28.7252,28.7615,28.7252,28.7554,74990.0
2015-08-14 12:25:00,47.57,47.62,47.57,47.62,295842.0,28.7554,28.7856,28.7554,28.7856,295842.0
2015-08-14 12:30:00,47.62,47.62,47.6,47.61,39234.0,28.7856,28.7856,28.7735,28.7796,39234.0
2015-08-14 12:35:00,47.6,47.61,47.54,47.55,135159.0,28.7735,28.7796,28.7373,28.7433,135159.0
2015-08-14 12:40:00,47.55,47.59,47.54,47.58,69639.0,28.7433,28.7675,28.7373,28.7615,69639.0
2015-08-14 12:45:00,47.58,47.58,47.55,47.57,72843.0,28.7615,28.7615,28.7433,28.7554,72843.0
2015-08-14 12:50:00,47.57,47.58,47.56,47.58,37267.0,28.7554,28.7615,28.7494,28.7615,37267.0
2015-08-14 12:55:00,47.58,47.58,47.56,47.56,24342.0,28.7615,28.7615,28.7494,28.7494,24342.0
2015-08-14 13:00:00,47.56,47.6,47.56,47.59,113195.0,28.7494,28.7735,28.7494,28.7675,113195.0
2015-08-14 13:05:00,47.59,47.59,47.54,47.55,52031.0,28.7675,28.7675,28.7373,28.7433,52031.0
2015-08-14 13:10:00,47.56,47.57,47.55,47.56,31515.0,28.7494,28.7554,28.7433,28.7494,31515.0
2015-08-14 13:15:00,47.57,47.58,47.56,47.57,56804.0,28.7554,28.7615,28.7494,28.7554,56804.0
2015-08-14 13:20:00,47.57,47.57,47.53,47.53,37002.0,28.7554,28.7554,28.7312,28.7312,37002.0
2015-08-14 13:25:00,47.54,47.54,47.52,47.52,28664.0,28.7373,28.7373,28.7252,28.7252,28664.0
2015-08-14 13:30:00,47.53,47.53,47.51,47.52,20979.0,28.7312,28.7312,28.7191,28.7252,20979.0
2015-08-14 13:35:00,47.52,47.52,47.5,47.51,88043.0,28.7252,28.7252,28.7131,28.7191,88043.0
2015-08-14 13:40:00,47.51,47.53,47.5,47.53,44723.0,28.7191,28.7312,28.7131,28.7312,44723.0
2015-08-14 13:45:00,47.53,47.53,47.48,47.48,51113.0,28.7312,28.7312,28.701,28.701,51113.0
2015-08-14 13:50:00,47.49,47.49,47.48,47.49,31757.0,28.7071,28.7071,28.701,28.7071,31757.0
2015-08-14 13:55:00,47.48,47.5,47.47,47.49,53694.0,28.701,28.7131,28.695,28.7071,53694.0
2015-08-14 14:00:00,47.49,47.5,47.48,47.49,82822.0,28.7071,28.7131,28.701,28.7071,82822.0
2015-08-14 14:05:00,47.5,47.5,47.48,47.49,36692.0,28.7131,28.7131,28.701,28.7071,36692.0
2015-08-14 14:10:00,47.48,47.5,47.48,47.49,52294.0,28.701,28.7131,28.701,28.7071,52294.0
2015-08-14 14:15:00,47.49,47.49,47.48,47.48,15848.0,28.7071,28.7071,28.701,28.701,15848.0
2015-08-14 14:20:00,47.49,47.5,47.48,47.5,51912.0,28.7071,28.7131,28.701,28.7131,51912.0
2015-08-14 14:25:00,47.5,47.5,47.49,47.5,56239.0,28.7131,28.7131,28.7071,28.7131,56239.0
2015-08-14 14:30:00,47.5,47.5,47.47,47.49,74463.0,28.7131,28.7131,28.695,28.7071,74463.0
2015-08-14 14:35:00,47.49,47.49,47.47,47.48,69856.0,28.7071,28.7071,28.695,28.701,69856.0
2015-08-14 14:40:00,47.48,47.49,47.48,47.48,30427.0,28.701,28.7071,28.701,28.701,30427.0
2015-08-14 14:45:00,47.48,47.49,47.48,47.49,28839.0,28.701,28.7071,28.701,28.7071,28839.0
2015-08-14 14:50:00,47.48,47.49,47.48,47.48,58052.0,28.701,28.7071,28.701,28.701,58052.0
2015-08-14 14:55:00,47.48,47.49,47.46,47.46,105435.0,28.701,28.7071,28.6889,28.6889,105435.0
2015-08-14 15:00:00,47.47,47.49,47.46,47.48,180079.0,28.695,28.7071,28.6889,28.701,180079.0
2015-08-14 15:05:00,47.48,47.51,47.47,47.5,154296.0,28.701,28.7191,28.695,28.7131,154296.0
2015-08-14 15:10:00,47.51,47.52,47.5,47.51,48276.0,28.7191,28.7252,28.7131,28.7191,48276.0
2015-08-14 15:15:00,47.52,47.53,47.5,47.5,97183.0,28.7252,28.7312,28.7131,28.7131,97183.0
2015-08-14 15:20:00,47.5,47.53,47.5,47.5,104099.0,28.7131,28.7312,28.7131,28.7131,104099.0
2015-08-14 15:25:00,47.5,47.56,47.5,47.56,106517.0,28.7131,28.7494,28.7131,28.7494,106517.0
2015-08-14 15:30:00,47.55,47.56,47.52,47.52,89607.0,28.7433,28.7494,28.7252,28.7252,89607.0
2015-08-14 15:35:00,47.52,47.54,47.51,47.52,109506.0,28.7252,28.7373,28.7191,28.7252,109506.0
2015-08-14 15:40:00,47.51,47.53,47.51,47.52,95305.0,28.7191,28.7312,28.7191,28.7252,95305.0
2015-08-14 15:45:00,47.52,47.52,47.5,47.5,140073.0,28.7252,28.7252,28.7131,28.7131,140073.0
2015-08-14 15:50:00,47.51,47.52,47.48,47.49,176344.0,28.7191,28.7252,28.701,28.7071,176344.0
2015-08-14 15:55:00,47.5,47.53,47.47,47.5,720273.0,28.7131,28.7312,28.695,28.7131,720273.0
2015-08-17 09:30:00,47.28,47.28,47.22,47.25,354079.0,28.5801,28.5801,28.5438,28.562,354079.0
2015-08-17 09:35:00,47.25,47.28,47.2,47.28,99879.0,28.562,28.5801,28.5318,28.5801,99879.0
2015-08-17 09:40:00,47.28,47.31,47.23,47.27,193757.0,28.5801,28.5982,28.5499,28.5741,193757.0
2015-08-17 09:45:00,47.28,47.38,47.24,47.36,165045.0,28.5801,28.6406,28.5559,28.6285,165045.0
2015-08-17 09:50:00,47.35,47.49,47.35,47.49,120028.0,28.6224,28.7071,28.6224,28.7071,120028.0
2015-08-17 09:55:00,47.48,47.53,47.44,47.44,100159.0,28.701,28.7312,28.6768,28.6768,100159.0
2015-08-17 10:00:00,47.45,47.5,47.42,47.48,94861.0,28.6829,28.7131,28.6647,28.701,94861.0
2015-08-17 10:05:00,47.48,47.48,47.39,47.4,87308.0,28.701,28.701,28.6466,28.6527,87308.0
2015-08-17 10:10:00,47.4,47.42,47.37,47.39,57252.0,28.6527,28.6647,28.6345,28.6466,57252.0
2015-08-17 10:15:00,47.4,47.46,47.39,47.45,173452.0,28.6527,28.6889,28.6466,28.6829,173452.0
2015-08-17 10:20:00,47.45,47.45,47.43,47.45,54704.0,28.6829,28.6829,28.6708,28.6829,54704.0
2015-08-17 10:25:00,47.45,47.45,47.43,47.45,86013.0,28.6829,28.6829,28.6708,28.6829,86013.0
2015-08-17 10:30:00,47.45,47.51,47.44,47.49,165776.0,28.6829,28.7191,28.6768,28.7071,165776.0
2015-08-17 10:35:00,47.49,47.5,47.42,47.44,105934.0,28.7071,28.7131,28.6647,28.6768,105934.0
2015-08-17 10:40:00,47.44,47.48,47.44,47.46,95423.0,28.6768,28.701,28.6768,28.6889,95423.0
2015-08-17 10:45:00,47.46,47.49,47.45,47.46,62456.0,28.6889,28.7071,28.6829,28.6889,62456.0
2015-08-17 10:50:00,47.47,47.47,47.45,47.47,101158.0,28.695,28.695,28.6829,28.695,101158.0
2015-08-17 10:55:00,47.47,47.52,47.46,47.49,57465.0,28.695,28.7252,28.6889,28.7071,57465.0
2015-08-17 11:00:00,47.48,47.52,47.48,47.5,93343.0,28.701,28.7252,28.701,28.7131,93343.0
2015-08-17 11:05:00,47.51,47.51,47.49,47.51,81207.0,28.7191,28.7191,28.7071,28.7191,81207.0
2015-08-17 11:10:00,47.51,47.53,47.49,47.5,94711.0,28.7191,28.7312,28.7071,28.7131,94711.0
2015-08-17 11:15:00,47.5,47.51,47.48,47.51,85197.0,28.7131,28.7191,28.701,28.7191,85197.0
2015-08-17 11:20:00,47.52,47.52,47.49,47.52,64600.0,28.7252,28.7252,28.7071,28.7252,64600.0
2015-08-17 11:25:00,47.52,47.56,47.51,47.53,105817.0,28.7252,28.7494,28.7191,28.7312,105817.0
2015-08-17 11:30:00,47.53,47.56,47.52,47.54,87761.0,28.7312,28.7494,28.7252,28.7373,87761.0
2015-08-17 11:35:00,47.55,47.56,47.54,47.56,55524.0,28.7433,28.7494,28.7373,28.7494,55524.0
2015-08-17 11:40:00,47.56,47.56,47.53,47.54,47419.0,28.7494,28.7494,28.7312,28.7373,47419.0
2015-08-17 11:45:00,47.54,47.55,47.52,47.55,51087.0,28.7373,28.7433,28.7252,28.7433,51087.0
2015-08-17 11:50:00,47.55,47.55,47.52,47.54,48811.0,28.7433,28.7433,28.7252,28.7373,48811.0
2015-08-17 11:55:00,47.54,47.55,47.52,47.52,35561.0,28.7373,28.7433,28.7252,28.7252,35561.0
2015-08-17 12:00:00,47.53,47.56,47.52,47.56,45617.0,28.7312,28.7494,28.7252,28.7494,45617.0
2015-08-17 12:05:00,47.56,47.57,47.55,47.57,44527.0,28.7494,28.7554,28.7433,28.7554,44527.0
2015-08-17 12:10:00,47.57,47.59,47.56,47.58,50632.0,28.7554,28.7675,28.7494,28.7615,50632.0
2015-08-17 12:15:00,47.57,47.58,47.54,47.54,61931.0,28.7554,28.7615,28.7373,28.7373,61931.0
2015-08-17 12:20:00,47.54,47.58,47.54,47.56,58505.0,28.7373,28.7615,28.7373,28.7494,58505.0
2015-08-17 12:25:00,47.55,47.56,47.54,47.54,34414.0,28.7433,28.7494,28.7373,28.7373,34414.0
2015-08-17 12:30:00,47.54,47.57,47.54,47.56,64042.0,28.7373,28.7554,28.7373,28.7494,64042.0
2015-08-17 12:35:00,47.55,47.58,47.55,47.58,37003.0,28.7433,28.7615,28.7433,28.7615,37003.0
2015-08-17 12:40:00,47.58,47.59,47.57,47.59,31953.0,28.7615,28.7675,28.7554,28.7675,31953.0
2015-08-17 12:45:00,47.59,47.59,47.57,47.59,44054.0,28.7675,28.7675,28.7554,28.7675,44054.0
2015-08-17 12:50:00,47.58,47.61,47.58,47.61,88353.0,28.7615,28.7796,28.7615,28.7796,88353.0
2015-08-17 12:55:00,47.61,47.62,47.58,47.59,139594.0,28.7796,28.7856,28.7615,28.7675,139594.0
2015-08-17 13:00:00,47.59,47.61,47.59,47.59,36067.0,28.7675,28.7796,28.7675,28.7675,36067.0
2015-08-17 13:05:00,47.59,47.6,47.56,47.57,52235.0,28.7675,28.7735,28.7494,28.7554,52235.0
2015-08-17 13:10:00,47.57,47.6,47.56,47.59,37798.0,28.7554,28.7735,28.7494,28.7675,37798.0
2015-08-17 13:15:00,47.59,47.6,47.56,47.57,51343.0,28.7675,28.7735,28.7494,28.7554,51343.0
2015-08-17 13:20:00,47.57,47.58,47.55,47.57,51916.0,28.7554,28.7615,28.7433,28.7554,51916.0
2015-08-17 13:25:00,47.57,47.59,47.56,47.58,48683.0,28.7554,28.7675,28.7494,28.7615,48683.0
2015-08-17 13:30:00,47.58,47.58,47.55,47.56,30284.0,28.7615,28.7615,28.7433,28.7494,30284.0
2015-08-17 13:35:00,47.57,47.57,47.56,47.57,17249.0,28.7554,28.7554,28.7494,28.7554,17249.0
2015-08-17 13:40:00,47.57,47.57,47.55,47.55,43886.0,28.7554,28.7554,28.7433,28.7433,43886.0
2015-08-17 13:45:00,47.56,47.56,47.54,47.55,27333.0,28.7494,28.7494,28.7373,28.7433,27333.0
2015-08-17 13:50:00,47.54,47.55,47.53,47.54,80490.0,28.7373,28.7433,28.7312,28.7373,80490.0
2015-08-17 13:55:00,47.53,47.53,47.5,47.51,42637.0,28.7312,28.7312,28.7131,28.7191,42637.0
2015-08-17 14:00:00,47.51,47.53,47.5,47.51,45877.0,28.7191,28.7312,28.7131,28.7191,45877.0
2015-08-17 14:05:00,47.51,47.52,47.5,47.51,64372.0,28.7191,28.7252,28.7131,28.7191,64372.0
2015-08-17 14:10:00,47.51,47.52,47.5,47.51,59256.0,28.7191,28.7252,28.7131,28.7191,59256.0
2015-08-17 14:15:00,47.51,47.51,47.48,47.49,65620.0,28.7191,28.7191,28.701,28.7071,65620.0
2015-08-17 14:20:00,47.49,47.5,47.48,47.49,83414.0,28.7071,28.7131,28.701,28.7071,83414.0
2015-08-17 14:25:00,47.49,47.5,47.47,47.48,78800.0,28.7071,28.7131,28.695,28.701,78800.0
2015-08-17 14:30:00,47.48,47.49,47.47,47.48,43140.0,28.701,28.7071,28.695,28.701,43140.0
2015-08-17 14:35:00,47.48,47.48,47.46,47.46,52639.0,28.701,28.701,28.6889,28.6889,52639.0
2015-08-17 14:40:00,47.46,47.47,47.44,47.45,127558.0,28.6889,28.695,28.6768,28.6829,127558.0
2015-08-17 14:45:00,47.44,47.45,47.43,47.45,65667.0,28.6768,28.6829,28.6708,28.6829,65667.0
2015-08-17 14:50:00,47.45,47.45,47.44,47.45,73839.0,28.6829,28.6829,28.6768,28.6829,73839.0
2015-08-17 14:55:00,47.45,47.45,47.44,47.45,37046.0,28.6829,28.6829,28.6768,28.6829,37046.0
2015-08-17 15:00:00,47.45,47.47,47.44,47.47,194222.0,28.6829,28.695,28.6768,28.695,194222.0
2015-08-17 15:05:00,47.47,47.5,47.46,47.49,66006.0,28.695,28.7131,28.6889,28.7071,66006.0
2015-08-17 15:10:00,47.48,47.5,47.48,47.49,48097.0,28.701,28.7131,28.701,28.7071,48097.0
2015-08-17 15:15:00,47.5,47.5,47.46,47.47,91596.0,28.7131,28.7131,28.6889,28.695,91596.0
2015-08-17 15:20:00,47.48,47.49,47.47,47.48,64152.0,28.701,28.7071,28.695,28.701,64152.0
2015-08-17 15:25:00,47.48,47.5,47.47,47.49,104501.0,28.701,28.7131,28.695,28.7071,104501.0
2015-08-17 15:30:00,47.5,47.51,47.49,47.51,105102.0,28.7131,28.7191,28.7071,28.7191,105102.0
2015-08-17 15:35:00,47.5,47.52,47.5,47.51,89579.0,28.7131,28.7252,28.7131,28.7191,89579.0
2015-08-17 15:40:00,47.51,47.51,47.5,47.5,67716.0,28.7191,28.7191,28.7131,28.7131,67716.0
2015-08-17 15:45:00,47.5,47.51,47.49,47.49,142092.0,28.7131,28.7191,28.7071,28.7071,142092.0
2015-08-17 15:50:00,47.5,47.52,47.49,47.51,225323.0,28.7131,28.7252,28.7071,28.7191,225323.0
2015-08-17 15:55:00,47.52,47.55,47.51,47.53,449050.0,28.7252,28.7433,28.7191,28.7312,449050.0
2015-08-18 09:30:00,47.56,47.58,47.33,47.49,422472.0,28.7494,28.7615,28.6103,28.7071,422472.0
2015-08-18 09:35:00,47.5,47.51,47.44,47.49,226958.0,28.7131,28.7191,28.6768,28.7071,226958.0
2015-08-18 09:40:00,47.49,47.52,47.43,47.48,161078.0,28.7071,28.7252,28.6708,28.701,161078.0
2015-08-18 09:45:00,47.49,47.5,47.45,47.5,90645.0,28.7071,28.7131,28.6829,28.7131,90645.0
2015-08-18 09:50:00,47.49,47.52,47.46,47.51,79853.0,28.7071,28.7252,28.6889,28.7191,79853.0
2015-08-18 09:55:00,47.51,47.59,47.5,47.58,148829.0,28.7191,28.7675,28.7131,28.7615,148829.0
2015-08-18 10:00:00,47.57,47.68,47.54,47.68,186455.0,28.7554,28.8219,28.7373,28.8219,186455.0
2015-08-18 10:05:00,47.67,47.69,47.67,47.68,98183.0,28.8159,28.828,28.8159,28.8219,98183.0
2015-08-18 10:10:00,47.67,47.68,47.62,47.64,224038.0,28.8159,28.8219,28.7856,28.7977,224038.0
2015-08-18 10:15:00,47.63,47.64,47.56,47.58,93082.0,28.7917,28.7977,28.7494,28.7615,93082.0
2015-08-18 10:20:00,47.59,47.61,47.55,47.57,61033.0,28.7675,28.7796,28.7433,28.7554,61033.0
2015-08-18 10:25:00,47.57,47.58,47.51,47.52,112378.0,28.7554,28.7615,28.7191,28.7252,112378.0
2015-08-18 10:30:00,47.52,47.55,47.46,47.47,134343.0,28.7252,28.7433,28.6889,28.695,134343.0
2015-08-18 10:35:00,47.47,47.49,47.39,47.42,297082.0,28.695,28.7071,28.6466,28.6647,297082.0
2015-08-18 10:40:00,47.43,47.51,47.42,47.51,128705.0,28.6708,28.7191,28.6647,28.7191,128705.0
2015-08-18 10:45:00,47.51,47.56,47.5,47.53,85387.0,28.7191,28.7494,28.7131,28.7312,85387.0
2015-08-18 10:50:00,47.52,47.55,47.5,47.54,49682.0,28.7252,28.7433,28.7131,28.7373,49682.0
2015-08-18 10:55:00,47.55,47.59,47.53,47.58,59440.0,28.7433,28.7675,28.7312,28.7615,59440.0
2015-08-18 11:00:00,47.58,47.58,47.47,47.48,104783.0,28.7615,28.7615,28.695,28.701,104783.0
2015-08-18 11:05:00,47.48,47.49,47.46,47.47,57141.0,28.701,28.7071,28.6889,28.695,57141.0
2015-08-18 11:10:00,47.46,47.49,47.45,47.46,102119.0,28.6889,28.7071,28.6829,28.6889,102119.0
2015-08-18 11:15:00,47.46,47.5,47.46,47.49,121347.0,28.6889,28.7131,28.6889,28.7071,121347.0
2015-08-18 11:20:00,47.49,47.51,47.46,47.46,83790.0,28.7071,28.7191,28.6889,28.6889,83790.0
2015-08-18 11:25:00,47.46,47.49,47.43,47.47,88536.0,28.6889,28.7071,28.6708,28.695,88536.0
2015-08-18 11:30:00,47.47,47.48,47.42,47.46,82286.0,28.695,28.701,28.6647,28.6889,82286.0
2015-08-18 11:35:00,47.46,47.46,47.42,47.42,57964.0,28.6889,28.6889,28.6647,28.6647,57964.0
2015-08-18 11:40:00,47.43,47.44,47.39,47.42,74797.0,28.6708,28.6768,28.6466,28.6647,74797.0
2015-08-18 11:45:00,47.42,47.46,47.41,47.44,136415.0,28.6647,28.6889,28.6587,28.6768,136415.0
2015-08-18 11:50:00,47.44,47.44,47.41,47.43,71359.0,28.6768,28.6768,28.6587,28.6708,71359.0
2015-08-18 11:55:00,47.43,47.44,47.42,47.42,28622.0,28.6708,28.6768,28.6647,28.6647,28622.0
2015-08-18 12:00:00,47.42,47.44,47.42,47.43,38497.0,28.6647,28.6768,28.6647,28.6708,38497.0
2015-08-18 12:05:00,47.43,47.47,47.42,47.47,44497.0,28.6708,28.695,28.6647,28.695,44497.0
2015-08-18 12:10:00,47.46,47.47,47.41,47.41,78951.0,28.6889,28.695,28.6587,28.6587,78951.0
2015-08-18 12:15:00,47.42,47.44,47.4,47.44,65133.0,28.6647,28.6768,28.6527,28.6768,65133.0
2015-08-18 12:20:00,47.43,47.45,47.41,47.44,45230.0,28.6708,28.6829,28.6587,28.6768,45230.0
2015-08-18 12:25:00,47.44,47.45,47.43,47.44,157992.0,28.6768,28.6829,28.6708,28.6768,157992.0
2015-08-18 12:30:00,47.44,47.45,47.38,47.38,106438.0,28.6768,28.6829,28.6406,28.6406,106438.0
2015-08-18 12:35:00,47.38,47.41,47.37,47.41,96417.0,28.6406,28.6587,28.6345,28.6587,96417.0
2015-08-18 12:40:00,47.41,47.42,47.39,47.41,42396.0,28.6587,28.6647,28.6466,28.6587,42396.0
2015-08-18 12:45:00,47.41,47.43,47.4,47.41,37715.0,28.6587,28.6708,28.6527,28.6587,37715.0
2015-08-18 12:50:00,47.41,47.44,47.41,47.43,32394.0,28.6587,28.6768,28.6587,28.6708,32394.0
2015-08-18 12:55:00,47.43,47.44,47.4,47.4,51928.0,28.6708,28.6768,28.6527,28.6527,51928.0
2015-08-18 13:00:00,47.4,47.43,47.37,47.42,82030.0,28.6527,28.6708,28.6345,28.6647,82030.0
2015-08-18 13:05:00,47.43,47.44,47.4,47.41,42949.0,28.6708,28.6768,28.6527,28.6587,42949.0
2015-08-18 13:10:00,47.4,47.44,47.4,47.43,42253.0,28.6527,28.6768,28.6527,28.6708,42253.0
2015-08-18 13:15:00,47.43,47.47,47.42,47.46,88697.0,28.6708,28.695,28.6647,28.6889,88697.0
2015-08-18 13:20:00,47.46,47.48,47.44,47.48,26166.0,28.6889,28.701,28.6768,28.701,26166.0
2015-08-18 13:25:00,47.47,47.48,47.44,47.45,47382.0,28.695,28.701,28.6768,28.6829,47382.0
2015-08-18 13:30:00,47.46,47.46,47.42,47.44,36131.0,28.6889,28.6889,28.6647,28.6768,36131.0
2015-08-18 13:35:00,47.45,47.46,47.43,47.44,32390.0,28.6829,28.6889,28.6708,28.6768,32390.0
2015-08-18 13:40:00,47.44,47.46,47.44,47.45,26153.0,28.6768,28.6889,28.6768,28.6829,26153.0
2015-08-18 13:45:00,47.46,47.46,47.44,47.44,40840.0,28.6889,28.6889,28.6768,28.6768,40840.0
2015-08-18 13:50:00,47.45,47.46,47.42,47.46,39214.0,28.6829,28.6889,28.6647,28.6889,39214.0
2015-08-18 13:55:00,47.45,47.47,47.45,47.46,62811.0,28.6829,28.695,28.6829,28.6889,62811.0
2015-08-18 14:00:00,47.45,47.47,47.39,47.4,193060.0,28.6829,28.695,28.6466,28.6527,193060.0
2015-08-18 14:05:00,47.4,47.42,47.39,47.41,58772.0,28.6527,28.6647,28.6466,28.6587,58772.0
2015-08-18 14:10:00,47.42,47.42,47.39,47.39,60877.0,28.6647,28.6647,28.6466,28.6466,60877.0
2015-08-18 14:15:00,47.39,47.41,47.39,47.4,45177.0,28.6466,28.6587,28.6466,28.6527,45177.0
2015-08-18 14:20:00,47.41,47.41,47.4,47.4,54213.0,28.6587,28.6587,28.6527,28.6527,54213.0
2015-08-18 14:25:00,47.41,47.43,47.4,47.43,41046.0,28.6587,28.6708,28.6527,28.6708,41046.0
2015-08-18 14:30:00,47.42,47.45,47.42,47.43,46625.0,28.6647,28.6829,28.6647,28.6708,46625.0
2015-08-18 14:35:00,47.44,47.46,47.43,47.46,24205.0,28.6768,28.6889,28.6708,28.6889,24205.0
2015-08-18 14:40:00,47.46,47.46,47.41,47.43,89025.0,28.6889,28.6889,28.6587,28.6708,89025.0
2015-08-18 14:45:00,47.44,47.44,47.42,47.43,65235.0,28.6768,28.6768,28.6647,28.6708,65235.0
2015-08-18 14:50:00,47.44,47.44,47.38,47.38,101638.0,28.6768,28.6768,28.6406,28.6406,101638.0
2015-08-18 14:55:00,47.38,47.39,47.36,47.38,51367.0,28.6406,28.6466,28.6285,28.6406,51367.0
2015-08-18 15:00:00,47.38,47.4,47.37,47.39,86724.0,28.6406,28.6527,28.6345,28.6466,86724.0
2015-08-18 15:05:00,47.4,47.42,47.39,47.4,38445.0,28.6527,28.6647,28.6466,28.6527,38445.0
2015-08-18 15:10:00,47.4,47.43,47.39,47.43,102556.0,28.6527,28.6708,28.6466,28.6708,102556.0
2015-08-18 15:15:00,47.43,47.45,47.41,47.45,150648.0,28.6708,28.6829,28.6587,28.6829,150648.0
2015-08-18 15:20:00,47.44,47.48,47.42,47.42,217778.0,28.6768,28.701,28.6647,28.6647,217778.0
2015-08-18 15:25:00,47.43,47.46,47.42,47.45,62245.0,28.6708,28.6889,28.6647,28.6829,62245.0
2015-08-18 15:30:00,47.45,47.46,47.42,47.45,103521.0,28.6829,28.6889,28.6647,28.6829,103521.0
2015-08-18 15:35:00,47.45,47.47,47.44,47.47,71782.0,28.6829,28.695,28.6768,28.695,71782.0
2015-08-18 15:40:00,47.46,47.47,47.42,47.43,136651.0,28.6889,28.695,28.6647,28.6708,136651.0
2015-08-18 15:45:00,47.44,47.47,47.43,47.45,124634.0,28.6768,28.695,28.6708,28.6829,124634.0
2015-08-18 15:50:00,47.46,47.46,47.45,47.46,120832.0,28.6889,28.6889,28.6829,28.6889,120832.0
2015-08-18 15:55:00,47.46,47.5,47.45,47.47,428239.0,28.6889,28.7131,28.6829,28.695,428239.0
2015-08-19 09:30:00,47.39,47.42,47.15,47.16,348998.0,28.6466,28.6647,28.5015,28.5076,348998.0
2015-08-19 09:35:00,47.16,47.2,47.08,47.2,185974.0,28.5076,28.5318,28.4592,28.5318,185974.0
2015-08-19 09:40:00,47.19,47.23,47.11,47.18,232687.0,28.5257,28.5499,28.4774,28.5197,232687.0
2015-08-19 09:45:00,47.18,47.25,47.17,47.25,247252.0,28.5197,28.562,28.5136,28.562,247252.0
2015-08-19 09:50:00,47.25,47.32,47.22,47.29,199719.0,28.562,28.6043,28.5438,28.5862,199719.0
2015-08-19 09:55:00,47.29,47.29,47.19,47.2,121808.0,28.5862,28.5862,28.5257,28.5318,121808.0
2015-08-19 10:00:00,47.21,47.32,47.18,47.3,252503.0,28.5378,28.6043,28.5197,28.5922,252503.0
2015-08-19 10:05:00,47.3,47.35,47.29,47.34,214788.0,28.5922,28.6224,28.5862,28.6164,214788.0
2015-08-19 10:10:00,47.35,47.35,47.31,47.33,61648.0,28.6224,28.6224,28.5982,28.6103,61648.0
2015-08-19 10:15:00,47.34,47.34,47.28,47.31,274977.0,28.6164,28.6164,28.5801,28.5982,274977.0
2015-08-19 10:20:00,47.31,47.32,47.27,47.29,66297.0,28.5982,28.6043,28.5741,28.5862,66297.0
2015-08-19 10:25:00,47.28,47.35,47.28,47.33,153142.0,28.5801,28.6224,28.5801,28.6103,153142.0
2015-08-19 10:30:00,47.33,47.34,47.3,47.33,93865.0,28.6103,28.6164,28.5922,28.6103,93865.0
2015-08-19 10:35:00,47.33,47.33,47.24,47.24,228036.0,28.6103,28.6103,28.5559,28.5559,228036.0
2015-08-19 10:40:00,47.24,47.26,47.11,47.14,241569.0,28.5559,28.568,28.4774,28.4955,241569.0
2015-08-19 10:45:00,47.13,47.16,47.09,47.13,167175.0,28.4894,28.5076,28.4653,28.4894,167175.0
2015-08-19 10:50:00,47.13,47.13,47.09,47.1,128321.0,28.4894,28.4894,28.4653,28.4713,128321.0
2015-08-19 10:55:00,47.11,47.15,47.1,47.14,96370.0,28.4774,28.5015,28.4713,28.4955,96370.0
2015-08-19 11:00:00,47.14,47.19,47.12,47.17,118559.0,28.4955,28.5257,28.4834,28.5136,118559.0
2015-08-19 11:05:00,47.17,47.2,47.14,47.19,76786.0,28.5136,28.5318,28.4955,28.5257,76786.0
2015-08-19 11:10:00,47.2,47.23,47.17,47.19,76030.0,28.5318,28.5499,28.5136,28.5257,76030.0
2015-08-19 11:15:00,47.19,47.19,47.11,47.12,53424.0,28.5257,28.5257,28.4774,28.4834,53424.0
2015-08-19 11:20:00,47.13,47.14,47.11,47.13,57403.0,28.4894,28.4955,28.4774,28.4894,57403.0
2015-08-19 11:25:00,47.12,47.14,47.09,47.13,176342.0,28.4834,28.4955,28.4653,28.4894,176342.0
2015-08-19 11:30:00,47.13,47.17,47.1,47.11,287953.0,28.4894,28.5136,28.4713,28.4774,287953.0
2015-08-19 11:35:00,47.12,47.19,47.11,47.18,608371.0,28.4834,28.5257,28.4774,28.5197,608371.0
2015-08-19 11:40:00,47.17,47.19,47.16,47.17,100359.0,28.5136,28.5257,28.5076,28.5136,100359.0
2015-08-19 11:45:00,47.17,47.18,47.09,47.1,76436.0,28.5136,28.5197,28.4653,28.4713,76436.0
2015-08-19 11:50:00,47.1,47.15,47.09,47.14,87374.0,28.4713,28.5015,28.4653,28.4955,87374.0
2015-08-19 11:55:00,47.13,47.19,47.13,47.18,49682.0,28.4894,28.5257,28.4894,28.5197,49682.0
2015-08-19 12:00:00,47.18,47.19,47.12,47.15,53330.0,28.5197,28.5257,28.4834,28.5015,53330.0
2015-08-19 12:05:00,47.14,47.15,47.12,47.13,44307.0,28.4955,28.5015,28.4834,28.4894,44307.0
2015-08-19 12:10:00,47.13,47.17,47.13,47.14,52551.0,28.4894,28.5136,28.4894,28.4955,52551.0
2015-08-19 12:15:00,47.14,47.16,47.13,47.15,64466.0,28.4955,28.5076,28.4894,28.5015,64466.0
2015-08-19 12:20:00,47.16,47.19,47.14,47.17,42062.0,28.5076,28.5257,28.4955,28.5136,42062.0
2015-08-19 12:25:00,47.17,47.23,47.17,47.2,60342.0,28.5136,28.5499,28.5136,28.5318,60342.0
2015-08-19 12:30:00,47.21,47.26,47.2,47.24,63675.0,28.5378,28.568,28.5318,28.5559,63675.0
2015-08-19 12:35:00,47.23,47.24,47.18,47.22,71684.0,28.5499,28.5559,28.5197,28.5438,71684.0
2015-08-19 12:40:00,47.22,47.26,47.2,47.22,49486.0,28.5438,28.568,28.5318,28.5438,49486.0
2015-08-19 12:45:00,47.22,47.24,47.19,47.24,70338.0,28.5438,28.5559,28.5257,28.5559,70338.0
2015-08-19 12:50:00,47.24,47.28,47.22,47.28,63181.0,28.5559,28.5801,28.5438,28.5801,63181.0
2015-08-19 12:55:00,47.28,47.29,47.26,47.27,45268.0,28.5801,28.5862,28.568,28.5741,45268.0
2015-08-19 13:00:00,47.28,47.3,47.27,47.3,68038.0,28.5801,28.5922,28.5741,28.5922,68038.0
2015-08-19 13:05:00,47.3,47.32,47.27,47.29,98804.0,28.5922,28.6043,28.5741,28.5862,98804.0
2015-08-19 13:10:00,47.3,47.34,47.29,47.29,88561.0,28.5922,28.6164,28.5862,28.5862,88561.0
2015-08-19 13:15:00,47.3,47.31,47.28,47.29,71813.0,28.5922,28.5982,28.5801,28.5862,71813.0
2015-08-19 13:20:00,47.29,47.32,47.28,47.3,89133.0,28.5862,28.6043,28.5801,28.5922,89133.0
2015-08-19 13:25:00,47.3,47.34,47.3,47.3,160069.0,28.5922,28.6164,28.5922,28.5922,160069.0
2015-08-19 13:30:00,47.32,47.33,47.3,47.32,81176.0,28.6043,28.6103,28.5922,28.6043,81176.0
2015-08-19 13:35:00,47.32,47.33,47.21,47.24,104690.0,28.6043,28.6103,28.5378,28.5559,104690.0
2015-08-19 13:40:00,47.24,47.31,47.21,47.28,51561.0,28.5559,28.5982,28.5378,28.5801,51561.0
2015-08-19 13:45:00,47.29,47.41,47.25,47.37,195860.0,28.5862,28.6587,28.562,28.6345,195860.0
2015-08-19 13:50:00,47.38,47.38,47.3,47.35,149887.0,28.6406,28.6406,28.5922,28.6224,149887.0
2015-08-19 13:55:00,47.36,47.4,47.3,47.35,128368.0,28.6285,28.6527,28.5922,28.6224,128368.0
2015-08-19 14:00:00,47.36,47.46,47.35,47.42,111769.0,28.6285,28.6889,28.6224,28.6647,111769.0
2015-08-19 14:05:00,47.42,47.54,47.4,47.51,132792.0,28.6647,28.7373,28.6527,28.7191,132792.0
2015-08-19 14:10:00,47.52,47.7,47.52,47.63,236498.0,28.7252,28.834,28.7252,28.7917,236498.0
2015-08-19 14:15:00,47.63,47.68,47.61,47.65,199311.0,28.7917,28.8219,28.7796,28.8038,199311.0
2015-08-19 14:20:00,47.65,47.68,47.65,47.66,77174.0,28.8038,28.8219,28.8038,28.8098,77174.0
2015-08-19 14:25:00,47.66,47.66,47.54,47.56,291156.0,28.8098,28.8098,28.7373,28.7494,291156.0
2015-08-19 14:30:00,47.56,47.56,47.5,47.5,111565.0,28.7494,28.7494,28.7131,28.7131,111565.0
2015-08-19 14:35:00,47.51,47.54,47.5,47.52,68717.0,28.7191,28.7373,28.7131,28.7252,68717.0
2015-08-19 14:40:00,47.52,47.53,47.43,47.46,78101.0,28.7252,28.7312,28.6708,28.6889,78101.0
2015-08-19 14:45:00,47.46,47.47,47.4,47.46,88169.0,28.6889,28.695,28.6527,28.6889,88169.0
2015-08-19 14:50:00,47.46,47.47,47.42,47.44,67172.0,28.6889,28.695,28.6647,28.6768,67172.0
2015-08-19 14:55:00,47.43,47.44,47.35,47.38,95031.0,28.6708,28.6768,28.6224,28.6406,95031.0
2015-08-19 15:00:00,47.39,47.41,47.34,47.38,104026.0,28.6466,28.6587,28.6164,28.6406,104026.0
2015-08-19 15:05:00,47.38,47.42,47.37,47.41,75123.0,28.6406,28.6647,28.6345,28.6587,75123.0
2015-08-19 15:10:00,47.41,47.46,47.41,47.43,133378.0,28.6587,28.6889,28.6587,28.6708,133378.0
2015-08-19 15:15:00,47.42,47.43,47.37,47.41,138042.0,28.6647,28.6708,28.6345,28.6587,138042.0
2015-08-19 15:20:00,47.4,47.47,47.39,47.45,85879.0,28.6527,28.695,28.6466,28.6829,85879.0
2015-08-19 15:25:00,47.45,47.46,47.4,47.46,86394.0,28.6829,28.6889,28.6527,28.6889,86394.0
2015-08-19 15:30:00,47.46,47.52,47.44,47.51,137684.0,28.6889,28.7252,28.6768,28.7191,137684.0
2015-08-19 15:35:00,47.51,47.52,47.49,47.51,208005.0,28.7191,28.7252,28.7071,28.7191,208005.0
2015-08-19 15:40:00,47.5,47.57,47.5,47.56,195451.0,28.7131,28.7554,28.7131,28.7494,195451.0
2015-08-19 15:45:00,47.56,47.63,47.55,47.62,168399.0,28.7494,28.7917,28.7433,28.7856,168399.0
2015-08-19 15:50:00,47.61,47.65,47.59,47.65,240700.0,28.7796,28.8038,28.7675,28.8038,240700.0
2015-08-19 15:55:00,47.65,47.65,47.45,47.45,864095.0,28.8038,28.8038,28.6829,28.6829,864095.0
2015-08-20 09:30:00,47.05,47.39,47.03,47.15,508617.0,28.4411,28.6466,28.429,28.5015,508617.0
2015-08-20 09:35:00,47.15,47.2,47.14,47.2,254029.0,28.5015,28.5318,28.4955,28.5318,254029.0
2015-08-20 09:40:00,47.19,47.28,47.16,47.26,135699.0,28.5257,28.5801,28.5076,28.568,135699.0
2015-08-20 09:45:00,47.26,47.32,47.16,47.19,236670.0,28.568,28.6043,28.5076,28.5257,236670.0
2015-08-20 09:50:00,47.18,47.21,47.15,47.21,122405.0,28.5197,28.5378,28.5015,28.5378,122405.0
2015-08-20 09:55:00,47.22,47.25,47.19,47.21,171835.0,28.5438,28.562,28.5257,28.5378,171835.0
2015-08-20 10:00:00,47.2,47.25,47.15,47.16,173345.0,28.5318,28.562,28.5015,28.5076,173345.0
2015-08-20 10:05:00,47.15,47.17,47.11,47.16,103234.0,28.5015,28.5136,28.4774,28.5076,103234.0
2015-08-20 10:10:00,47.16,47.25,47.14,47.24,150936.0,28.5076,28.562,28.4955,28.5559,150936.0
2015-08-20 10:15:00,47.25,47.3,47.24,47.26,123885.0,28.562,28.5922,28.5559,28.568,123885.0
2015-08-20 10:20:00,47.25,47.26,47.17,47.19,105705.0,28.562,28.568,28.5136,28.5257,105705.0
2015-08-20 10:25:00,47.19,47.2,47.12,47.14,91691.0,28.5257,28.5318,28.4834,28.4955,91691.0
2015-08-20 10:30:00,47.15,47.2,47.1,47.18,100547.0,28.5015,28.5318,28.4713,28.5197,100547.0
2015-08-20 10:35:00,47.18,47.32,47.17,47.31,115459.0,28.5197,28.6043,28.5136,28.5982,115459.0
2015-08-20 10:40:00,47.31,47.31,47.27,47.3,70439.0,28.5982,28.5982,28.5741,28.5922,70439.0
2015-08-20 10:45:00,47.3,47.31,47.27,47.28,66946.0,28.5922,28.5982,28.5741,28.5801,66946.0
2015-08-20 10:50:00,47.28,47.29,47.22,47.23,163080.0,28.5801,28.5862,28.5438,28.5499,163080.0
2015-08-20 10:55:00,47.22,47.23,47.19,47.23,135277.0,28.5438,28.5499,28.5257,28.5499,135277.0
2015-08-20 11:00:00,47.23,47.23,47.18,47.22,71126.0,28.5499,28.5499,28.5197,28.5438,71126.0
2015-08-20 11:05:00,47.21,47.22,47.1,47.1,139314.0,28.5378,28.5438,28.4713,28.4713,139314.0
2015-08-20 11:10:00,47.11,47.13,47.1,47.11,87667.0,28.4774,28.4894,28.4713,28.4774,87667.0
2015-08-20 11:15:00,47.1,47.17,47.1,47.13,129731.0,28.4713,28.5136,28.4713,28.4894,129731.0
2015-08-20 11:20:00,47.13,47.17,47.12,47.16,71092.0,28.4894,28.5136,28.4834,28.5076,71092.0
2015-08-20 11:25:00,47.17,47.19,47.13,47.15,70706.0,28.5136,28.5257,28.4894,28.5015,70706.0
2015-08-20 11:30:00,47.14,47.21,47.13,47.18,180776.0,28.4955,28.5378,28.4894,28.5197,180776.0
2015-08-20 11:35:00,47.19,47.21,47.16,47.21,88446.0,28.5257,28.5378,28.5076,28.5378,88446.0
2015-08-20 11:40:00,47.2,47.22,47.17,47.2,75203.0,28.5318,28.5438,28.5136,28.5318,75203.0
2015-08-20 11:45:00,47.19,47.2,47.14,47.16,132274.0,28.5257,28.5318,28.4955,28.5076,132274.0
2015-08-20 11:50:00,47.15,47.15,47.11,47.15,75871.0,28.5015,28.5015,28.4774,28.5015,75871.0
2015-08-20 11:55:00,47.15,47.23,47.14,47.23,88629.0,28.5015,28.5499,28.4955,28.5499,88629.0
2015-08-20 12:00:00,47.23,47.25,47.23,47.23,50628.0,28.5499,28.562,28.5499,28.5499,50628.0
2015-08-20 12:05:00,47.23,47.27,47.22,47.27,60470.0,28.5499,28.5741,28.5438,28.5741,60470.0
2015-08-20 12:10:00,47.27,47.3,47.26,47.29,130659.0,28.5741,28.5922,28.568,28.5862,130659.0
2015-08-20 12:15:00,47.28,47.29,47.2,47.24,99445.0,28.5801,28.5862,28.5318,28.5559,99445.0
2015-08-20 12:20:00,47.24,47.28,47.21,47.24,194587.0,28.5559,28.5801,28.5378,28.5559,194587.0
2015-08-20 12:25:00,47.23,47.28,47.22,47.27,71510.0,28.5499,28.5801,28.5438,28.5741,71510.0
2015-08-20 12:30:00,47.27,47.34,47.27,47.32,108454.0,28.5741,28.6164,28.5741,28.6043,108454.0
2015-08-20 12:35:00,47.32,47.38,47.26,47.27,122211.0,28.6043,28.6406,28.568,28.5741,122211.0
2015-08-20 12:40:00,47.26,47.29,47.25,47.27,68314.0,28.568,28.5862,28.562,28.5741,68314.0
2015-08-20 12:45:00,47.26,47.26,47.17,47.18,115839.0,28.568,28.568,28.5136,28.5197,115839.0
2015-08-20 12:50:00,47.18,47.21,47.14,47.16,97595.0,28.5197,28.5378,28.4955,28.5076,97595.0
2015-08-20 12:55:00,47.16,47.17,47.1,47.14,118142.0,28.5076,28.5136,28.4713,28.4955,118142.0
2015-08-20 13:00:00,47.15,47.18,47.14,47.18,87463.0,28.5015,28.5197,28.4955,28.5197,87463.0
2015-08-20 13:05:00,47.18,47.22,47.17,47.22,160648.0,28.5197,28.5438,28.5136,28.5438,160648.0
2015-08-20 13:10:00,47.21,47.23,47.19,47.22,80519.0,28.5378,28.5499,28.5257,28.5438,80519.0
2015-08-20 13:15:00,47.21,47.28,47.19,47.27,111931.0,28.5378,28.5801,28.5257,28.5741,111931.0
2015-08-20 13:20:00,47.28,47.33,47.27,47.32,306116.0,28.5801,28.6103,28.5741,28.6043,306116.0
2015-08-20 13:25:00,47.31,47.35,47.28,47.33,121627.0,28.5982,28.6224,28.5801,28.6103,121627.0
2015-08-20 13:30:00,47.32,47.34,47.29,47.3,73006.0,28.6043,28.6164,28.5862,28.5922,73006.0
2015-08-20 13:35:00,47.29,47.31,47.28,47.29,79892.0,28.5862,28.5982,28.5801,28.5862,79892.0
2015-08-20 13:40:00,47.28,47.3,47.23,47.26,86514.0,28.5801,28.5922,28.5499,28.568,86514.0
2015-08-20 13:45:00,47.27,47.29,47.24,47.28,63855.0,28.5741,28.5862,28.5559,28.5801,63855.0
2015-08-20 13:50:00,47.29,47.31,47.27,47.28,71671.0,28.5862,28.5982,28.5741,28.5801,71671.0
2015-08-20 13:55:00,47.28,47.28,47.25,47.26,45830.0,28.5801,28.5801,28.562,28.568,45830.0
2015-08-20 14:00:00,47.26,47.31,47.26,47.27,117745.0,28.568,28.5982,28.568,28.5741,117745.0
2015-08-20 14:05:00,47.27,47.27,47.21,47.21,68305.0,28.5741,28.5741,28.5378,28.5378,68305.0
2015-08-20 14:10:00,47.23,47.23,47.17,47.17,78467.0,28.5499,28.5499,28.5136,28.5136,78467.0
2015-08-20 14:15:00,47.17,47.19,47.15,47.19,219199.0,28.5136,28.5257,28.5015,28.5257,219199.0
2015-08-20 14:20:00,47.18,47.24,47.17,47.21,117823.0,28.5197,28.5559,28.5136,28.5378,117823.0
2015-08-20 14:25:00,47.21,47.22,47.19,47.2,126182.0,28.5378,28.5438,28.5257,28.5318,126182.0
2015-08-20 14:30:00,47.21,47.23,47.17,47.17,172554.0,28.5378,28.5499,28.5136,28.5136,172554.0
2015-08-20 14:35:00,47.16,47.18,47.14,47.18,106607.0,28.5076,28.5197,28.4955,28.5197,106607.0
2015-08-20 14:40:00,47.18,47.2,47.15,47.19,185781.0,28.5197,28.5318,28.5015,28.5257,185781.0
2015-08-20 14:45:00,47.19,47.19,47.12,47.14,123558.0,28.5257,28.5257,28.4834,28.4955,123558.0
2015-08-20 14:50:00,47.14,47.17,47.12,47.15,125027.0,28.4955,28.5136,28.4834,28.5015,125027.0
2015-08-20 14:55:00,47.15,47.18,47.14,47.15,116916.0,28.5015,28.5197,28.4955,28.5015,116916.0
2015-08-20 15:00:00,47.15,47.15,47.11,47.15,133994.0,28.5015,28.5015,28.4774,28.5015,133994.0
2015-08-20 15:05:00,47.14,47.15,47.07,47.12,115566.0,28.4955,28.5015,28.4532,28.4834,115566.0
2015-08-20 15:10:00,47.11,47.13,47.07,47.09,93770.0,28.4774,28.4894,28.4532,28.4653,93770.0
2015-08-20 15:15:00,47.08,47.12,47.07,47.09,215105.0,28.4592,28.4834,28.4532,28.4653,215105.0
2015-08-20 15:20:00,47.08,47.12,47.07,47.11,151614.0,28.4592,28.4834,28.4532,28.4774,151614.0
2015-08-20 15:25:00,47.11,47.12,47.08,47.12,167596.0,28.4774,28.4834,28.4592,28.4834,167596.0
2015-08-20 15:30:00,47.12,47.15,47.11,47.12,120689.0,28.4834,28.5015,28.4774,28.4834,120689.0
2015-08-20 15:35:00,47.11,47.13,47.08,47.08,177743.0,28.4774,28.4894,28.4592,28.4592,177743.0
2015-08-20 15:40:00,47.09,47.09,47.03,47.09,310569.0,28.4653,28.4653,28.429,28.4653,310569.0
2015-08-20 15:45:00,47.08,47.09,47.02,47.02,236045.0,28.4592,28.4653,28.4229,28.4229,236045.0
2015-08-20 15:50:00,47.02,47.03,46.96,47.0,533702.0,28.4229,28.429,28.3867,28.4109,533702.0
2015-08-20 15:55:00,47.0,47.01,46.88,46.9,1318096.0,28.4109,28.4169,28.3383,28.3504,1318096.0
2015-08-21 09:30:00,46.45,46.75,46.41,46.74,1539624.0,28.0784,28.2597,28.0542,28.2537,1539624.0
2015-08-21 09:35:00,46.73,46.85,46.7,46.75,215394.0,28.2476,28.3202,28.2295,28.2597,215394.0
2015-08-21 09:40:00,46.75,46.78,46.63,46.65,232865.0,28.2597,28.2779,28.1872,28.1993,232865.0
2015-08-21 09:45:00,46.65,46.69,46.58,46.62,226920.0,28.1993,28.2235,28.157,28.1812,226920.0
2015-08-21 09:50:00,46.62,46.64,46.55,46.57,130394.0,28.1812,28.1932,28.1388,28.1509,130394.0
2015-08-21 09:55:00,46.58,46.66,46.55,46.65,215749.0,28.157,28.2053,28.1388,28.1993,215749.0
2015-08-21 10:00:00,46.65,46.73,46.64,46.7,273078.0,28.1993,28.2476,28.1932,28.2295,273078.0
2015-08-21 10:05:00,46.71,46.81,46.71,46.75,262896.0,28.2356,28.296,28.2356,28.2597,262896.0
2015-08-21 10:10:00,46.75,46.75,46.61,46.62,203898.0,28.2597,28.2597,28.1751,28.1812,203898.0
2015-08-21 10:15:00,46.62,46.64,46.58,46.59,140714.0,28.1812,28.1932,28.157,28.163,140714.0
2015-08-21 10:20:00,46.58,46.59,46.49,46.5,305831.0,28.157,28.163,28.1026,28.1086,305831.0
2015-08-21 10:25:00,46.5,46.51,46.46,46.48,194825.0,28.1086,28.1147,28.0844,28.0965,194825.0
2015-08-21 10:30:00,46.48,46.51,46.43,46.51,213849.0,28.0965,28.1147,28.0663,28.1147,213849.0
2015-08-21 10:35:00,46.51,46.52,46.4,46.45,247150.0,28.1147,28.1207,28.0482,28.0784,247150.0
2015-08-21 10:40:00,46.45,46.51,46.44,46.49,137931.0,28.0784,28.1147,28.0723,28.1026,137931.0
2015-08-21 10:45:00,46.5,46.52,46.36,46.37,179366.0,28.1086,28.1207,28.024,28.03,179366.0
2015-08-21 10:50:00,46.36,46.49,46.36,46.49,151302.0,28.024,28.1026,28.024,28.1026,151302.0
2015-08-21 10:55:00,46.48,46.52,46.42,46.46,181515.0,28.0965,28.1207,28.0603,28.0844,181515.0
2015-08-21 11:00:00,46.47,46.48,46.42,46.43,91503.0,28.0905,28.0965,28.0603,28.0663,91503.0
2015-08-21 11:05:00,46.42,46.45,46.4,46.41,135558.0,28.0603,28.0784,28.0482,28.0542,135558.0
2015-08-21 11:10:00,46.41,46.42,46.32,46.41,261901.0,28.0542,28.0603,27.9998,28.0542,261901.0
2015-08-21 11:15:00,46.4,46.45,46.37,46.45,206768.0,28.0482,28.0784,28.03,28.0784,206768.0
2015-08-21 11:20:00,46.45,46.47,46.37,46.38,226604.0,28.0784,28.0905,28.03,28.0361,226604.0
2015-08-21 11:25:00,46.38,46.47,46.37,46.44,218715.0,28.0361,28.0905,28.03,28.0723,218715.0
2015-08-21 11:30:00,46.44,46.5,46.43,46.49,316179.0,28.0723,28.1086,28.0663,28.1026,316179.0
2015-08-21 11:35:00,46.48,46.51,46.39,46.4,251263.0,28.0965,28.1147,28.0421,28.0482,251263.0
2015-08-21 11:40:00,46.39,46.51,46.35,46.48,186536.0,28.0421,28.1147,28.0179,28.0965,186536.0
2015-08-21 11:45:00,46.46,46.55,46.45,46.53,137980.0,28.0844,28.1388,28.0784,28.1267,137980.0
2015-08-21 11:50:00,46.54,46.61,46.5,46.58,142777.0,28.1328,28.1751,28.1086,28.157,142777.0
2015-08-21 11:55:00,46.58,46.66,46.58,46.65,126164.0,28.157,28.2053,28.157,28.1993,126164.0
2015-08-21 12:00:00,46.64,46.67,46.59,46.64,128041.0,28.1932,28.2114,28.163,28.1932,128041.0
2015-08-21 12:05:00,46.65,46.74,46.6,46.7,235575.0,28.1993,28.2537,28.1691,28.2295,235575.0
2015-08-21 12:10:00,46.71,46.72,46.6,46.64,318481.0,28.2356,28.2416,28.1691,28.1932,318481.0
2015-08-21 12:15:00,46.64,46.67,46.63,46.65,196605.0,28.1932,28.2114,28.1872,28.1993,196605.0
2015-08-21 12:20:00,46.66,46.67,46.54,46.54,156902.0,28.2053,28.2114,28.1328,28.1328,156902.0
2015-08-21 12:25:00,46.55,46.59,46.5,46.52,92947.0,28.1388,28.163,28.1086,28.1207,92947.0
2015-08-21 12:30:00,46.53,46.59,46.51,46.57,113741.0,28.1267,28.163,28.1147,28.1509,113741.0
2015-08-21 12:35:00,46.57,46.64,46.56,46.64,130854.0,28.1509,28.1932,28.1449,28.1932,130854.0
2015-08-21 12:40:00,46.64,46.64,46.55,46.57,185131.0,28.1932,28.1932,28.1388,28.1509,185131.0
2015-08-21 12:45:00,46.56,46.58,46.5,46.56,92391.0,28.1449,28.157,28.1086,28.1449,92391.0
2015-08-21 12:50:00,46.56,46.57,46.47,46.52,84872.0,28.1449,28.1509,28.0905,28.1207,84872.0
2015-08-21 12:55:00,46.52,46.53,46.41,46.41,109810.0,28.1207,28.1267,28.0542,28.0542,109810.0
2015-08-21 13:00:00,46.42,46.47,46.35,46.38,176437.0,28.0603,28.0905,28.0179,28.0361,176437.0
2015-08-21 13:05:00,46.38,46.4,46.35,46.37,74177.0,28.0361,28.0482,28.0179,28.03,74177.0
2015-08-21 13:10:00,46.37,46.45,46.35,46.44,176456.0,28.03,28.0784,28.0179,28.0723,176456.0
2015-08-21 13:15:00,46.43,46.45,46.41,46.44,149772.0,28.0663,28.0784,28.0542,28.0723,149772.0
2015-08-21 13:20:00,46.44,46.61,46.43,46.59,299495.0,28.0723,28.1751,28.0663,28.163,299495.0
2015-08-21 13:25:00,46.6,46.63,46.57,46.63,102502.0,28.1691,28.1872,28.1509,28.1872,102502.0
2015-08-21 13:30:00,46.63,46.63,46.56,46.6,210668.0,28.1872,28.1872,28.1449,28.1691,210668.0
2015-08-21 13:35:00,46.59,46.68,46.56,46.68,159793.0,28.163,28.2174,28.1449,28.2174,159793.0
2015-08-21 13:40:00,46.67,46.74,46.66,46.71,155124.0,28.2114,28.2537,28.2053,28.2356,155124.0
2015-08-21 13:45:00,46.71,46.72,46.62,46.62,152087.0,28.2356,28.2416,28.1812,28.1812,152087.0
2015-08-21 13:50:00,46.63,46.65,46.56,46.62,131089.0,28.1872,28.1993,28.1449,28.1812,131089.0
2015-08-21 13:55:00,46.63,46.73,46.63,46.73,147192.0,28.1872,28.2476,28.1872,28.2476,147192.0
2015-08-21 14:00:00,46.72,46.77,46.71,46.73,175220.0,28.2416,28.2718,28.2356,28.2476,175220.0
2015-08-21 14:05:00,46.72,46.76,46.66,46.72,180593.0,28.2416,28.2658,28.2053,28.2416,180593.0
2015-08-21 14:10:00,46.71,46.72,46.64,46.68,92378.0,28.2356,28.2416,28.1932,28.2174,92378.0
2015-08-21 14:15:00,46.68,46.7,46.56,46.59,167620.0,28.2174,28.2295,28.1449,28.163,167620.0
2015-08-21 14:20:00,46.59,46.62,46.53,46.55,89612.0,28.163,28.1812,28.1267,28.1388,89612.0
2015-08-21 14:25:00,46.55,46.58,46.54,46.55,89396.0,28.1388,28.157,28.1328,28.1388,89396.0
2015-08-21 14:30:00,46.56,46.62,46.55,46.59,160502.0,28.1449,28.1812,28.1388,28.163,160502.0
2015-08-21 14:35:00,46.58,46.59,46.5,46.54,177736.0,28.157,28.163,28.1086,28.1328,177736.0
2015-08-21 14:40:00,46.53,46.54,46.47,46.48,193317.0,28.1267,28.1328,28.0905,28.0965,193317.0
2015-08-21 14:45:00,46.47,46.49,46.4,46.41,136528.0,28.0905,28.1026,28.0482,28.0542,136528.0
2015-08-21 14:50:00,46.4,46.45,46.36,46.41,327709.0,28.0482,28.0784,28.024,28.0542,327709.0
2015-08-21 14:55:00,46.41,46.48,46.39,46.44,203457.0,28.0542,28.0965,28.0421,28.0723,203457.0
2015-08-21 15:00:00,46.44,46.46,46.41,46.43,97432.0,28.0723,28.0844,28.0542,28.0663,97432.0
2015-08-21 15:05:00,46.44,46.47,46.37,46.4,229325.0,28.0723,28.0905,28.03,28.0482,229325.0
2015-08-21 15:10:00,46.4,46.4,46.3,46.3,247334.0,28.0482,28.0482,27.9877,27.9877,247334.0
2015-08-21 15:15:00,46.3,46.4,46.22,46.4,333561.0,27.9877,28.0482,27.9394,28.0482,333561.0
2015-08-21 15:20:00,46.39,46.43,46.34,46.4,272302.0,28.0421,28.0663,28.0119,28.0482,272302.0
2015-08-21 15:25:00,46.39,46.39,46.29,46.35,254610.0,28.0421,28.0421,27.9817,28.0179,254610.0
2015-08-21 15:30:00,46.35,46.35,46.26,46.27,491642.0,28.0179,28.0179,27.9635,27.9696,491642.0
2015-08-21 15:35:00,46.27,46.31,46.23,46.31,252621.0,27.9696,27.9938,27.9454,27.9938,252621.0
2015-08-21 15:40:00,46.31,46.38,46.31,46.36,305476.0,27.9938,28.0361,27.9938,28.024,305476.0
2015-08-21 15:45:00,46.36,46.4,46.32,46.38,301099.0,28.024,28.0482,27.9998,28.0361,301099.0
2015-08-21 15:50:00,46.37,46.43,46.28,46.28,511949.0,28.03,28.0663,27.9756,27.9756,511949.0
2015-08-21 15:55:00,46.29,46.29,46.11,46.12,1528588.0,27.9817,27.9817,27.8729,27.8789,1528588.0
2015-08-24 09:30:00,44.35,44.43,38.06,42.93,4585961.0,26.809,26.8573,23.0067,25.9506,4585961.0
2015-08-24 09:35:00,42.9,44.45,42.7,43.95,1125763.0,25.9325,26.8694,25.8116,26.5672,1125763.0
2015-08-24 09:40:00,43.95,45.0,43.7,45.0,792916.0,26.5672,27.2019,26.4161,27.2019,792916.0
2015-08-24 09:45:00,45.0,45.05,44.37,44.37,574633.0,27.2019,27.2321,26.8211,26.8211,574633.0
2015-08-24 09:50:00,44.37,44.54,44.15,44.3,577534.0,26.8211,26.9238,26.6881,26.7787,577534.0
2015-08-24 09:55:00,44.3,44.88,44.3,44.86,447211.0,26.7787,27.1293,26.7787,27.1173,447211.0
2015-08-24 10:00:00,44.86,45.15,44.5,45.15,538182.0,27.1173,27.2926,26.8996,27.2926,538182.0
2015-08-24 10:05:00,45.15,45.15,45.04,45.08,337298.0,27.2926,27.2926,27.2261,27.2502,337298.0
2015-08-24 10:10:00,45.09,45.71,45.08,45.7,851289.0,27.2563,27.6311,27.2502,27.625,851289.0
2015-08-24 10:15:00,45.7,45.71,45.67,45.69,531472.0,27.625,27.6311,27.6069,27.619,531472.0
2015-08-24 10:20:00,45.68,45.7,45.65,45.7,391640.0,27.6129,27.625,27.5948,27.625,391640.0
2015-08-24 10:25:00,45.7,45.82,45.69,45.81,488603.0,27.625,27.6976,27.619,27.6915,488603.0
2015-08-24 10:30:00,45.8,45.81,45.5,45.5,412713.0,27.6855,27.6915,27.5041,27.5041,412713.0
2015-08-24 10:35:00,45.5,45.53,45.44,45.45,707363.0,27.5041,27.5223,27.4679,27.4739,707363.0
2015-08-24 10:40:00,45.45,45.55,45.39,45.54,562694.0,27.4739,27.5344,27.4376,27.5283,562694.0
2015-08-24 10:45:00,45.54,45.58,45.53,45.55,262745.0,27.5283,27.5525,27.5223,27.5344,262745.0
2015-08-24 10:50:00,45.56,45.68,45.55,45.67,376440.0,27.5404,27.6129,27.5344,27.6069,376440.0
2015-08-24 10:55:00,45.68,45.68,45.64,45.64,178267.0,27.6129,27.6129,27.5888,27.5888,178267.0
2015-08-24 11:00:00,45.64,45.65,45.5,45.5,156492.0,27.5888,27.5948,27.5041,27.5041,156492.0
2015-08-24 11:05:00,45.51,45.51,45.26,45.28,296213.0,27.5102,27.5102,27.3591,27.3711,296213.0
2015-08-24 11:10:00,45.28,45.28,45.27,45.27,153245.0,27.3711,27.3711,27.3651,27.3651,153245.0
2015-08-24 11:15:00,45.28,45.28,45.27,45.28,237046.0,27.3711,27.3711,27.3651,27.3711,237046.0
2015-08-24 11:20:00,45.28,45.28,45.21,45.22,235229.0,27.3711,27.3711,27.3288,27.3349,235229.0
2015-08-24 11:25:00,45.21,45.26,45.16,45.16,390803.0,27.3288,27.3591,27.2986,27.2986,390803.0
2015-08-24 11:30:00,45.16,45.17,45.11,45.15,407097.0,27.2986,27.3046,27.2684,27.2926,407097.0
2015-08-24 11:35:00,45.15,45.25,45.14,45.25,311854.0,27.2926,27.353,27.2865,27.353,311854.0
2015-08-24 11:40:00,45.25,45.43,45.24,45.42,281953.0,27.353,27.4618,27.347,27.4558,281953.0
2015-08-24 11:45:00,45.43,45.5,45.38,45.49,251572.0,27.4618,27.5041,27.4316,27.4981,251572.0
2015-08-24 11:50:00,45.5,45.78,45.49,45.78,299587.0,27.5041,27.6734,27.4981,27.6734,299587.0
2015-08-24 11:55:00,45.78,45.78,45.75,45.77,155703.0,27.6734,27.6734,27.6552,27.6673,155703.0
2015-08-24 12:00:00,45.76,45.77,45.72,45.73,200763.0,27.6613,27.6673,27.6371,27.6432,200763.0
2015-08-24 12:05:00,45.72,45.73,45.67,45.69,222936.0,27.6371,27.6432,27.6069,27.619,222936.0
2015-08-24 12:10:00,45.69,45.7,45.6,45.61,175732.0,27.619,27.625,27.5646,27.5706,175732.0
2015-08-24 12:15:00,45.6,45.67,45.6,45.63,240269.0,27.5646,27.6069,27.5646,27.5827,240269.0
2015-08-24 12:20:00,45.63,45.7,45.62,45.7,195735.0,27.5827,27.625,27.5767,27.625,195735.0
2015-08-24 12:25:00,45.7,45.78,45.69,45.76,234823.0,27.625,27.6734,27.619,27.6613,234823.0
2015-08-24 12:30:00,45.76,45.8,45.75,45.78,181881.0,27.6613,27.6855,27.6552,27.6734,181881.0
2015-08-24 12:35:00,45.78,45.83,45.75,45.81,184469.0,27.6734,27.7036,27.6552,27.6915,184469.0
2015-08-24 12:40:00,45.82,45.87,45.81,45.86,181892.0,27.6976,27.7278,27.6915,27.7217,181892.0
2015-08-24 12:45:00,45.87,45.87,45.72,45.76,136494.0,27.7278,27.7278,27.6371,27.6613,136494.0
2015-08-24 12:50:00,45.76,45.76,45.64,45.72,283456.0,27.6613,27.6613,27.5888,27.6371,283456.0
2015-08-24 12:55:00,45.71,45.76,45.7,45.75,169012.0,27.6311,27.6613,27.625,27.6552,169012.0
2015-08-24 13:00:00,45.75,45.79,45.75,45.79,143579.0,27.6552,27.6794,27.6552,27.6794,143579.0
2015-08-24 13:05:00,45.79,45.83,45.78,45.83,118234.0,27.6794,27.7036,27.6734,27.7036,118234.0
2015-08-24 13:10:00,45.83,45.85,45.79,45.8,126874.0,27.7036,27.7157,27.6794,27.6855,126874.0
2015-08-24 13:15:00,45.8,45.81,45.75,45.75,157653.0,27.6855,27.6915,27.6552,27.6552,157653.0
2015-08-24 13:20:00,45.75,45.76,45.63,45.65,211987.0,27.6552,27.6613,27.5827,27.5948,211987.0
2015-08-24 13:25:00,45.65,45.65,45.51,45.55,203310.0,27.5948,27.5948,27.5102,27.5344,203310.0
2015-08-24 13:30:00,45.55,45.55,45.54,45.55,82846.0,27.5344,27.5344,27.5283,27.5344,82846.0
2015-08-24 13:35:00,45.55,45.56,45.4,45.4,229146.0,27.5344,27.5404,27.4437,27.4437,229146.0
2015-08-24 13:40:00,45.4,45.42,45.36,45.38,116196.0,27.4437,27.4558,27.4195,27.4316,116196.0
2015-08-24 13:45:00,45.38,45.5,45.38,45.5,144389.0,27.4316,27.5041,27.4316,27.5041,144389.0
2015-08-24 13:50:00,45.49,45.5,45.46,45.47,108979.0,27.4981,27.5041,27.4799,27.486,108979.0
2015-08-24 13:55:00,45.46,45.47,45.33,45.34,85787.0,27.4799,27.486,27.4014,27.4074,85787.0
2015-08-24 14:00:00,45.34,45.34,45.21,45.22,183664.0,27.4074,27.4074,27.3288,27.3349,183664.0
2015-08-24 14:05:00,45.22,45.22,45.12,45.13,146539.0,27.3349,27.3349,27.2744,27.2805,146539.0
2015-08-24 14:10:00,45.12,45.13,45.03,45.03,209609.0,27.2744,27.2805,27.22,27.22,209609.0
2015-08-24 14:15:00,45.04,45.19,45.01,45.16,405198.0,27.2261,27.3167,27.2079,27.2986,405198.0
2015-08-24 14:20:00,45.16,45.17,45.12,45.13,247127.0,27.2986,27.3046,27.2744,27.2805,247127.0
2015-08-24 14:25:00,45.13,45.13,45.05,45.06,246623.0,27.2805,27.2805,27.2321,27.2382,246623.0
2015-08-24 14:30:00,45.07,45.18,45.06,45.18,268134.0,27.2442,27.3107,27.2382,27.3107,268134.0
2015-08-24 14:35:00,45.18,45.21,45.15,45.17,243432.0,27.3107,27.3288,27.2926,27.3046,243432.0
2015-08-24 14:40:00,45.18,45.18,45.05,45.05,220096.0,27.3107,27.3107,27.2321,27.2321,220096.0
2015-08-24 14:45:00,45.05,45.05,45.01,45.01,196850.0,27.2321,27.2321,27.2079,27.2079,196850.0
2015-08-24 14:50:00,45.02,45.02,44.7,44.71,511432.0,27.214,27.214,27.0205,27.0266,511432.0
2015-08-24 14:55:00,44.7,44.71,44.55,44.55,395202.0,27.0205,27.0266,26.9299,26.9299,395202.0
2015-08-24 15:00:00,44.55,44.65,44.45,44.57,539620.0,26.9299,26.9903,26.8694,26.942,539620.0
2015-08-24 15:05:00,44.58,44.83,44.57,44.83,475288.0,26.948,27.0991,26.942,27.0991,475288.0
2015-08-24 15:10:00,44.83,44.84,44.71,44.76,350029.0,27.0991,27.1052,27.0266,27.0568,350029.0
2015-08-24 15:15:00,44.76,44.76,44.67,44.71,332632.0,27.0568,27.0568,27.0024,27.0266,332632.0
2015-08-24 15:20:00,44.71,44.72,44.7,44.72,590017.0,27.0266,27.0326,27.0205,27.0326,590017.0
2015-08-24 15:25:00,44.72,44.74,44.72,44.73,530522.0,27.0326,27.0447,27.0326,27.0387,530522.0
2015-08-24 15:30:00,44.73,44.74,44.61,44.66,603429.0,27.0387,27.0447,26.9661,26.9964,603429.0
2015-08-24 15:35:00,44.66,45.03,44.65,45.03,521170.0,26.9964,27.22,26.9903,27.22,521170.0
2015-08-24 15:40:00,45.02,45.16,44.97,45.16,696614.0,27.214,27.2986,27.1838,27.2986,696614.0
2015-08-24 15:45:00,45.16,45.34,45.04,45.05,544176.0,27.2986,27.4074,27.2261,27.2321,544176.0
2015-08-24 15:50:00,45.05,45.08,45.0,45.01,600108.0,27.2321,27.2502,27.2019,27.2079,600108.0
2015-08-24 15:55:00,45.01,45.02,44.77,44.78,1025198.0,27.2079,27.214,27.0629,27.0689,1025198.0
2015-08-25 09:30:00,45.76,45.76,45.02,45.05,1210494.0,27.6613,27.6613,27.214,27.2321,1210494.0
2015-08-25 09:35:00,45.05,45.31,45.03,45.3,570770.0,27.2321,27.3893,27.22,27.3832,570770.0
2015-08-25 09:40:00,45.3,45.4,45.14,45.25,718614.0,27.3832,27.4437,27.2865,27.353,718614.0
2015-08-25 09:45:00,45.25,45.49,45.24,45.46,865162.0,27.353,27.4981,27.347,27.4799,865162.0
2015-08-25 09:50:00,45.46,45.5,45.41,45.41,601118.0,27.4799,27.5041,27.4497,27.4497,601118.0
2015-08-25 09:55:00,45.41,45.43,45.33,45.39,624805.0,27.4497,27.4618,27.4014,27.4376,624805.0
2015-08-25 10:00:00,45.39,45.69,45.38,45.58,770750.0,27.4376,27.619,27.4316,27.5525,770750.0
2015-08-25 10:05:00,45.59,45.68,45.51,45.53,587501.0,27.5585,27.6129,27.5102,27.5223,587501.0
2015-08-25 10:10:00,45.53,45.53,45.39,45.49,518469.0,27.5223,27.5223,27.4376,27.4981,518469.0
2015-08-25 10:15:00,45.49,45.55,45.35,45.36,390256.0,27.4981,27.5344,27.4135,27.4195,390256.0
2015-08-25 10:20:00,45.35,45.36,45.19,45.2,417033.0,27.4135,27.4195,27.3167,27.3228,417033.0
2015-08-25 10:25:00,45.2,45.2,45.02,45.08,670908.0,27.3228,27.3228,27.214,27.2502,670908.0
2015-08-25 10:30:00,45.09,45.09,44.97,45.01,617601.0,27.2563,27.2563,27.1838,27.2079,617601.0
2015-08-25 10:35:00,45.01,45.07,44.98,45.07,362577.0,27.2079,27.2442,27.1898,27.2442,362577.0
2015-08-25 10:40:00,45.07,45.16,45.07,45.15,190464.0,27.2442,27.2986,27.2442,27.2926,190464.0
2015-08-25 10:45:00,45.15,45.19,45.07,45.1,232627.0,27.2926,27.3167,27.2442,27.2623,232627.0
2015-08-25 10:50:00,45.09,45.14,45.0,45.01,169215.0,27.2563,27.2865,27.2019,27.2079,169215.0
2015-08-25 10:55:00,45.01,45.02,44.95,44.98,202511.0,27.2079,27.214,27.1717,27.1898,202511.0
2015-08-25 11:00:00,44.99,45.09,44.99,45.06,207223.0,27.1958,27.2563,27.1958,27.2382,207223.0
2015-08-25 11:05:00,45.07,45.08,45.03,45.05,142774.0,27.2442,27.2502,27.22,27.2321,142774.0
2015-08-25 11:10:00,45.05,45.15,45.05,45.15,221537.0,27.2321,27.2926,27.2321,27.2926,221537.0
2015-08-25 11:15:00,45.15,45.2,45.09,45.09,264850.0,27.2926,27.3228,27.2563,27.2563,264850.0
2015-08-25 11:20:00,45.09,45.15,45.08,45.13,535951.0,27.2563,27.2926,27.2502,27.2805,535951.0
2015-08-25 11:25:00,45.13,45.14,45.01,45.02,264277.0,27.2805,27.2865,27.2079,27.214,264277.0
2015-08-25 11:30:00,45.02,45.02,44.94,44.99,291811.0,27.214,27.214,27.1656,27.1958,291811.0
2015-08-25 11:35:00,45.0,45.0,44.88,44.88,162928.0,27.2019,27.2019,27.1293,27.1293,162928.0
2015-08-25 11:40:00,44.89,44.9,44.8,44.8,234183.0,27.1354,27.1414,27.081,27.081,234183.0
2015-08-25 11:45:00,44.8,44.84,44.77,44.84,176098.0,27.081,27.1052,27.0629,27.1052,176098.0
2015-08-25 11:50:00,44.84,44.87,44.82,44.82,212781.0,27.1052,27.1233,27.0931,27.0931,212781.0
2015-08-25 11:55:00,44.82,44.85,44.8,44.8,134144.0,27.0931,27.1112,27.081,27.081,134144.0
2015-08-25 12:00:00,44.8,44.82,44.79,44.8,105672.0,27.081,27.0931,27.0749,27.081,105672.0
2015-08-25 12:05:00,44.8,44.82,44.75,44.8,176038.0,27.081,27.0931,27.0508,27.081,176038.0
2015-08-25 12:10:00,44.8,44.81,44.77,44.78,132103.0,27.081,27.087,27.0629,27.0689,132103.0
2015-08-25 12:15:00,44.78,44.79,44.68,44.72,196004.0,27.0689,27.0749,27.0084,27.0326,196004.0
2015-08-25 12:20:00,44.72,44.79,44.72,44.74,110194.0,27.0326,27.0749,27.0326,27.0447,110194.0
2015-08-25 12:25:00,44.74,44.76,44.67,44.74,125883.0,27.0447,27.0568,27.0024,27.0447,125883.0
2015-08-25 12:30:00,44.73,44.76,44.71,44.75,86574.0,27.0387,27.0568,27.0266,27.0508,86574.0
2015-08-25 12:35:00,44.74,44.75,44.63,44.63,122341.0,27.0447,27.0508,26.9782,26.9782,122341.0
2015-08-25 12:40:00,44.63,44.69,44.61,44.68,107162.0,26.9782,27.0145,26.9661,27.0084,107162.0
2015-08-25 12:45:00,44.68,44.72,44.65,44.66,119939.0,27.0084,27.0326,26.9903,26.9964,119939.0
2015-08-25 12:50:00,44.67,44.7,44.63,44.64,93026.0,27.0024,27.0205,26.9782,26.9843,93026.0
2015-08-25 12:55:00,44.64,44.68,44.57,44.59,107728.0,26.9843,27.0084,26.942,26.954,107728.0
2015-08-25 13:00:00,44.59,44.61,44.55,44.61,129382.0,26.954,26.9661,26.9299,26.9661,129382.0
2015-08-25 13:05:00,44.61,44.69,44.6,44.6,110192.0,26.9661,27.0145,26.9601,26.9601,110192.0
2015-08-25 13:10:00,44.61,44.62,44.55,44.6,113437.0,26.9661,26.9722,26.9299,26.9601,113437.0
2015-08-25 13:15:00,44.59,44.62,44.56,44.57,102999.0,26.954,26.9722,26.9359,26.942,102999.0
2015-08-25 13:20:00,44.57,44.62,44.56,44.6,139357.0,26.942,26.9722,26.9359,26.9601,139357.0
2015-08-25 13:25:00,44.59,44.59,44.35,44.37,226463.0,26.954,26.954,26.809,26.8211,226463.0
2015-08-25 13:30:00,44.36,44.46,44.34,44.41,101769.0,26.815,26.8755,26.8029,26.8452,101769.0
2015-08-25 13:35:00,44.42,44.5,44.41,44.46,93362.0,26.8513,26.8996,26.8452,26.8755,93362.0
2015-08-25 13:40:00,44.45,44.47,44.34,44.34,170901.0,26.8694,26.8815,26.8029,26.8029,170901.0
2015-08-25 13:45:00,44.35,44.42,44.31,44.41,126858.0,26.809,26.8513,26.7848,26.8452,126858.0
2015-08-25 13:50:00,44.41,44.53,44.4,44.5,146897.0,26.8452,26.9178,26.8392,26.8996,146897.0
2015-08-25 13:55:00,44.5,44.58,44.5,44.52,141780.0,26.8996,26.948,26.8996,26.9117,141780.0
2015-08-25 14:00:00,44.51,44.58,44.5,44.52,215590.0,26.9057,26.948,26.8996,26.9117,215590.0
2015-08-25 14:05:00,44.51,44.55,44.5,44.53,125308.0,26.9057,26.9299,26.8996,26.9178,125308.0
2015-08-25 14:10:00,44.52,44.58,44.48,44.5,167890.0,26.9117,26.948,26.8876,26.8996,167890.0
2015-08-25 14:15:00,44.5,44.61,44.49,44.61,138296.0,26.8996,26.9661,26.8936,26.9661,138296.0
2015-08-25 14:20:00,44.61,44.69,44.57,44.58,168082.0,26.9661,27.0145,26.942,26.948,168082.0
2015-08-25 14:25:00,44.58,44.64,44.54,44.58,132891.0,26.948,26.9843,26.9238,26.948,132891.0
2015-08-25 14:30:00,44.57,44.65,44.57,44.61,160624.0,26.942,26.9903,26.942,26.9661,160624.0
2015-08-25 14:35:00,44.62,44.64,44.56,44.59,166703.0,26.9722,26.9843,26.9359,26.954,166703.0
2015-08-25 14:40:00,44.59,44.68,44.58,44.64,126344.0,26.954,27.0084,26.948,26.9843,126344.0
2015-08-25 14:45:00,44.63,44.75,44.61,44.74,149807.0,26.9782,27.0508,26.9661,27.0447,149807.0
2015-08-25 14:50:00,44.75,44.76,44.67,44.7,345420.0,27.0508,27.0568,27.0024,27.0205,345420.0
2015-08-25 14:55:00,44.69,44.74,44.67,44.69,154428.0,27.0145,27.0447,27.0024,27.0145,154428.0
2015-08-25 15:00:00,44.68,44.73,44.62,44.62,223974.0,27.0084,27.0387,26.9722,26.9722,223974.0
2015-08-25 15:05:00,44.62,44.62,44.5,44.54,264269.0,26.9722,26.9722,26.8996,26.9238,264269.0
2015-08-25 15:10:00,44.54,44.6,44.53,44.58,421626.0,26.9238,26.9601,26.9178,26.948,421626.0
2015-08-25 15:15:00,44.58,44.58,44.4,44.41,332405.0,26.948,26.948,26.8392,26.8452,332405.0
2015-08-25 15:20:00,44.41,44.41,44.3,44.31,322052.0,26.8452,26.8452,26.7787,26.7848,322052.0
2015-08-25 15:25:00,44.3,44.33,44.21,44.23,315111.0,26.7787,26.7969,26.7243,26.7364,315111.0
2015-08-25 15:30:00,44.24,44.28,44.09,44.17,284203.0,26.7425,26.7667,26.6518,26.7002,284203.0
2015-08-25 15:35:00,44.16,44.23,44.02,44.02,439324.0,26.6941,26.7364,26.6095,26.6095,439324.0
2015-08-25 15:40:00,44.03,44.13,43.97,44.0,450763.0,26.6155,26.676,26.5793,26.5974,450763.0
2015-08-25 15:45:00,43.99,44.0,43.74,43.78,573309.0,26.5914,26.5974,26.4402,26.4644,573309.0
2015-08-25 15:50:00,43.77,44.06,43.7,44.0,786745.0,26.4584,26.6337,26.4161,26.5974,786745.0
2015-08-25 15:55:00,43.99,44.0,43.5,43.52,1571468.0,26.5914,26.5974,26.2952,26.3072,1571468.0
2015-08-26 09:30:00,44.38,44.9,44.28,44.83,1106749.0,26.8271,27.1414,26.7667,27.0991,1106749.0
2015-08-26 09:35:00,44.85,44.85,44.48,44.65,828358.0,27.1112,27.1112,26.8876,26.9903,828358.0
2015-08-26 09:40:00,44.64,44.69,44.43,44.48,670654.0,26.9843,27.0145,26.8573,26.8876,670654.0
2015-08-26 09:45:00,44.47,44.62,44.37,44.62,708245.0,26.8815,26.9722,26.8211,26.9722,708245.0
2015-08-26 09:50:00,44.62,44.69,44.56,44.63,735737.0,26.9722,27.0145,26.9359,26.9782,735737.0
2015-08-26 09:55:00,44.63,44.75,44.62,44.69,598175.0,26.9782,27.0508,26.9722,27.0145,598175.0
2015-08-26 10:00:00,44.69,44.7,44.55,44.66,314600.0,27.0145,27.0205,26.9299,26.9964,314600.0
2015-08-26 10:05:00,44.66,44.75,44.52,44.57,333864.0,26.9964,27.0508,26.9117,26.942,333864.0
2015-08-26 10:10:00,44.57,44.61,44.48,44.55,360828.0,26.942,26.9661,26.8876,26.9299,360828.0
2015-08-26 10:15:00,44.55,44.55,44.25,44.27,782458.0,26.9299,26.9299,26.7485,26.7606,782458.0
2015-08-26 10:20:00,44.27,44.47,44.23,44.45,357546.0,26.7606,26.8815,26.7364,26.8694,357546.0
2015-08-26 10:25:00,44.44,44.57,44.41,44.53,230047.0,26.8634,26.942,26.8452,26.9178,230047.0
2015-08-26 10:30:00,44.53,44.75,44.44,44.69,513919.0,26.9178,27.0508,26.8634,27.0145,513919.0
2015-08-26 10:35:00,44.7,44.73,44.55,44.7,391767.0,27.0205,27.0387,26.9299,27.0205,391767.0
2015-08-26 10:40:00,44.7,44.74,44.62,44.68,400426.0,27.0205,27.0447,26.9722,27.0084,400426.0
2015-08-26 10:45:00,44.67,44.68,44.53,44.63,350961.0,27.0024,27.0084,26.9178,26.9782,350961.0
2015-08-26 10:50:00,44.64,44.74,44.6,44.73,318966.0,26.9843,27.0447,26.9601,27.0387,318966.0
2015-08-26 10:55:00,44.73,44.74,44.55,44.59,216687.0,27.0387,27.0447,26.9299,26.954,216687.0
2015-08-26 11:00:00,44.59,44.62,44.45,44.55,247918.0,26.954,26.9722,26.8694,26.9299,247918.0
2015-08-26 11:05:00,44.55,44.62,44.5,44.52,209240.0,26.9299,26.9722,26.8996,26.9117,209240.0
2015-08-26 11:10:00,44.52,44.57,44.44,44.52,288895.0,26.9117,26.942,26.8634,26.9117,288895.0
2015-08-26 11:15:00,44.52,44.68,44.51,44.67,268601.0,26.9117,27.0084,26.9057,27.0024,268601.0
2015-08-26 11:20:00,44.68,44.72,44.62,44.63,281554.0,27.0084,27.0326,26.9722,26.9782,281554.0
2015-08-26 11:25:00,44.64,44.72,44.62,44.62,201949.0,26.9843,27.0326,26.9722,26.9722,201949.0
2015-08-26 11:30:00,44.62,44.67,44.48,44.5,282796.0,26.9722,27.0024,26.8876,26.8996,282796.0
2015-08-26 11:35:00,44.49,44.5,44.34,44.35,281210.0,26.8936,26.8996,26.8029,26.809,281210.0
2015-08-26 11:40:00,44.34,44.48,44.34,44.43,201151.0,26.8029,26.8876,26.8029,26.8573,201151.0
2015-08-26 11:45:00,44.44,44.44,44.31,44.38,195836.0,26.8634,26.8634,26.7848,26.8271,195836.0
2015-08-26 11:50:00,44.38,44.47,44.35,44.4,162114.0,26.8271,26.8815,26.809,26.8392,162114.0
2015-08-26 11:55:00,44.4,44.45,44.34,44.34,155714.0,26.8392,26.8694,26.8029,26.8029,155714.0
2015-08-26 12:00:00,44.34,44.36,44.3,44.31,133545.0,26.8029,26.815,26.7787,26.7848,133545.0
2015-08-26 12:05:00,44.31,44.36,44.25,44.31,134111.0,26.7848,26.815,26.7485,26.7848,134111.0
2015-08-26 12:10:00,44.3,44.34,44.27,44.31,166360.0,26.7787,26.8029,26.7606,26.7848,166360.0
2015-08-26 12:15:00,44.31,44.37,44.27,44.29,168166.0,26.7848,26.8211,26.7606,26.7727,168166.0
2015-08-26 12:20:00,44.29,44.33,44.22,44.27,223739.0,26.7727,26.7969,26.7304,26.7606,223739.0
2015-08-26 12:25:00,44.27,44.3,44.2,44.22,136124.0,26.7606,26.7787,26.7183,26.7304,136124.0
2015-08-26 12:30:00,44.23,44.23,44.06,44.06,267049.0,26.7364,26.7364,26.6337,26.6337,267049.0
2015-08-26 12:35:00,44.05,44.15,44.02,44.02,244295.0,26.6276,26.6881,26.6095,26.6095,244295.0
2015-08-26 12:40:00,44.02,44.05,44.0,44.03,247108.0,26.6095,26.6276,26.5974,26.6155,247108.0
2015-08-26 12:45:00,44.03,44.14,44.01,44.12,161246.0,26.6155,26.682,26.6034,26.6699,161246.0
2015-08-26 12:50:00,44.12,44.16,44.04,44.13,148781.0,26.6699,26.6941,26.6216,26.676,148781.0
2015-08-26 12:55:00,44.13,44.24,44.1,44.24,190836.0,26.676,26.7425,26.6578,26.7425,190836.0
2015-08-26 13:00:00,44.23,44.32,44.18,44.22,185082.0,26.7364,26.7908,26.7062,26.7304,185082.0
2015-08-26 13:05:00,44.23,44.25,44.12,44.15,133602.0,26.7364,26.7485,26.6699,26.6881,133602.0
2015-08-26 13:10:00,44.14,44.24,44.13,44.16,264107.0,26.682,26.7425,26.676,26.6941,264107.0
2015-08-26 13:15:00,44.16,44.25,44.13,44.21,156005.0,26.6941,26.7485,26.676,26.7243,156005.0
2015-08-26 13:20:00,44.21,44.38,44.21,44.34,147713.0,26.7243,26.8271,26.7243,26.8029,147713.0
2015-08-26 13:25:00,44.34,44.41,44.3,44.41,140072.0,26.8029,26.8452,26.7787,26.8452,140072.0
2015-08-26 13:30:00,44.41,44.41,44.32,44.38,141151.0,26.8452,26.8452,26.7908,26.8271,141151.0
2015-08-26 13:35:00,44.4,44.51,44.36,44.49,155530.0,26.8392,26.9057,26.815,26.8936,155530.0
2015-08-26 13:40:00,44.48,44.52,44.43,44.44,121516.0,26.8876,26.9117,26.8573,26.8634,121516.0
2015-08-26 13:45:00,44.45,44.51,44.36,44.43,121490.0,26.8694,26.9057,26.815,26.8573,121490.0
2015-08-26 13:50:00,44.42,44.49,44.39,44.45,181657.0,26.8513,26.8936,26.8331,26.8694,181657.0
2015-08-26 13:55:00,44.45,44.55,44.4,44.54,172319.0,26.8694,26.9299,26.8392,26.9238,172319.0
2015-08-26 14:00:00,44.54,44.58,44.49,44.53,282934.0,26.9238,26.948,26.8936,26.9178,282934.0
2015-08-26 14:05:00,44.53,44.6,44.52,44.59,162491.0,26.9178,26.9601,26.9117,26.954,162491.0
2015-08-26 14:10:00,44.59,44.62,44.47,44.51,218263.0,26.954,26.9722,26.8815,26.9057,218263.0
2015-08-26 14:15:00,44.51,44.58,44.43,44.46,304845.0,26.9057,26.948,26.8573,26.8755,304845.0
2015-08-26 14:20:00,44.46,44.5,44.41,44.48,146436.0,26.8755,26.8996,26.8452,26.8876,146436.0
2015-08-26 14:25:00,44.48,44.5,44.43,44.46,96303.0,26.8876,26.8996,26.8573,26.8755,96303.0
2015-08-26 14:30:00,44.47,44.57,44.42,44.55,160800.0,26.8815,26.942,26.8513,26.9299,160800.0
2015-08-26 14:35:00,44.56,44.63,44.56,44.63,156495.0,26.9359,26.9782,26.9359,26.9782,156495.0
2015-08-26 14:40:00,44.64,44.78,44.64,44.77,254703.0,26.9843,27.0689,26.9843,27.0629,254703.0
2015-08-26 14:45:00,44.77,44.87,44.75,44.77,348738.0,27.0629,27.1233,27.0508,27.0629,348738.0
2015-08-26 14:50:00,44.78,44.86,44.76,44.78,204410.0,27.0689,27.1173,27.0568,27.0689,204410.0
2015-08-26 14:55:00,44.78,44.84,44.71,44.83,212453.0,27.0689,27.1052,27.0266,27.0991,212453.0
2015-08-26 15:00:00,44.82,44.83,44.71,44.72,253871.0,27.0931,27.0991,27.0266,27.0326,253871.0
2015-08-26 15:05:00,44.72,44.96,44.72,44.94,381803.0,27.0326,27.1777,27.0326,27.1656,381803.0
2015-08-26 15:10:00,44.94,45.02,44.93,45.0,1011629.0,27.1656,27.214,27.1596,27.2019,1011629.0
2015-08-26 15:15:00,45.0,45.1,44.92,45.09,343853.0,27.2019,27.2623,27.1535,27.2563,343853.0
2015-08-26 15:20:00,45.09,45.21,44.98,44.99,885418.0,27.2563,27.3288,27.1898,27.1958,885418.0
2015-08-26 15:25:00,44.99,45.03,44.93,44.94,446617.0,27.1958,27.22,27.1596,27.1656,446617.0
2015-08-26 15:30:00,44.94,45.05,44.9,45.0,526491.0,27.1656,27.2321,27.1414,27.2019,526491.0
2015-08-26 15:35:00,45.0,45.04,44.96,44.97,415789.0,27.2019,27.2261,27.1777,27.1838,415789.0
2015-08-26 15:40:00,44.98,45.31,44.95,45.26,526372.0,27.1898,27.3893,27.1717,27.3591,526372.0
2015-08-26 15:45:00,45.25,45.31,45.12,45.15,586512.0,27.353,27.3893,27.2744,27.2926,586512.0
2015-08-26 15:50:00,45.15,45.3,45.15,45.27,534428.0,27.2926,27.3832,27.2926,27.3651,534428.0
2015-08-26 15:55:00,45.29,45.29,45.08,45.18,1315774.0,27.3772,27.3772,27.2502,27.3107,1315774.0
2015-08-27 09:30:00,45.81,45.85,45.68,45.74,677515.0,27.6915,27.7157,27.6129,27.6492,677515.0
2015-08-27 09:35:00,45.73,45.85,45.7,45.83,278593.0,27.6432,27.7157,27.625,27.7036,278593.0
2015-08-27 09:40:00,45.82,45.93,45.79,45.89,289406.0,27.6976,27.7641,27.6794,27.7399,289406.0
2015-08-27 09:45:00,45.9,45.94,45.82,45.86,356983.0,27.7459,27.7701,27.6976,27.7217,356983.0
2015-08-27 09:50:00,45.86,45.89,45.76,45.78,213070.0,27.7217,27.7399,27.6613,27.6734,213070.0
2015-08-27 09:55:00,45.79,45.85,45.65,45.79,239116.0,27.6794,27.7157,27.5948,27.6794,239116.0
2015-08-27 10:00:00,45.78,45.78,45.6,45.61,321401.0,27.6734,27.6734,27.5646,27.5706,321401.0
2015-08-27 10:05:00,45.62,45.64,45.53,45.55,233293.0,27.5767,27.5888,27.5223,27.5344,233293.0
2015-08-27 10:10:00,45.55,45.62,45.5,45.52,278348.0,27.5344,27.5767,27.5041,27.5162,278348.0
2015-08-27 10:15:00,45.51,45.58,45.45,45.55,212711.0,27.5102,27.5525,27.4739,27.5344,212711.0
2015-08-27 10:20:00,45.55,45.61,45.48,45.61,308019.0,27.5344,27.5706,27.492,27.5706,308019.0
2015-08-27 10:25:00,45.6,45.63,45.56,45.6,167512.0,27.5646,27.5827,27.5404,27.5646,167512.0
2015-08-27 10:30:00,45.59,45.62,45.55,45.58,407961.0,27.5585,27.5767,27.5344,27.5525,407961.0
2015-08-27 10:35:00,45.58,45.7,45.57,45.66,213006.0,27.5525,27.625,27.5464,27.6008,213006.0
2015-08-27 10:40:00,45.66,45.73,45.65,45.68,156266.0,27.6008,27.6432,27.5948,27.6129,156266.0
2015-08-27 10:45:00,45.68,45.81,45.67,45.79,179069.0,27.6129,27.6915,27.6069,27.6794,179069.0
2015-08-27 10:50:00,45.8,45.81,45.64,45.66,241983.0,27.6855,27.6915,27.5888,27.6008,241983.0
2015-08-27 10:55:00,45.66,45.7,45.64,45.67,165627.0,27.6008,27.625,27.5888,27.6069,165627.0
2015-08-27 11:00:00,45.67,45.71,45.63,45.68,169081.0,27.6069,27.6311,27.5827,27.6129,169081.0
2015-08-27 11:05:00,45.68,45.74,45.65,45.69,252564.0,27.6129,27.6492,27.5948,27.619,252564.0
2015-08-27 11:10:00,45.68,45.75,45.67,45.71,197676.0,27.6129,27.6552,27.6069,27.6311,197676.0
2015-08-27 11:15:00,45.71,45.71,45.67,45.69,154969.0,27.6311,27.6311,27.6069,27.619,154969.0
2015-08-27 11:20:00,45.69,45.78,45.67,45.77,168030.0,27.619,27.6734,27.6069,27.6673,168030.0
2015-08-27 11:25:00,45.77,45.83,45.75,45.79,239673.0,27.6673,27.7036,27.6552,27.6794,239673.0
2015-08-27 11:30:00,45.8,45.83,45.76,45.8,209908.0,27.6855,27.7036,27.6613,27.6855,209908.0
2015-08-27 11:35:00,45.81,45.84,45.79,45.8,152953.0,27.6915,27.7097,27.6794,27.6855,152953.0
2015-08-27 11:40:00,45.8,45.86,45.79,45.84,115206.0,27.6855,27.7217,27.6794,27.7097,115206.0
2015-08-27 11:45:00,45.85,45.93,45.84,45.92,126417.0,27.7157,27.7641,27.7097,27.758,126417.0
2015-08-27 11:50:00,45.93,45.96,45.89,45.96,139905.0,27.7641,27.7822,27.7399,27.7822,139905.0
2015-08-27 11:55:00,45.96,45.96,45.88,45.9,131285.0,27.7822,27.7822,27.7338,27.7459,131285.0
2015-08-27 12:00:00,45.9,45.97,45.88,45.96,152219.0,27.7459,27.7882,27.7338,27.7822,152219.0
2015-08-27 12:05:00,45.96,46.05,45.95,46.01,215755.0,27.7822,27.8366,27.7761,27.8124,215755.0
2015-08-27 12:10:00,46.01,46.02,45.95,45.97,96543.0,27.8124,27.8185,27.7761,27.7882,96543.0
2015-08-27 12:15:00,45.98,45.99,45.94,45.95,105478.0,27.7943,27.8003,27.7701,27.7761,105478.0
2015-08-27 12:20:00,45.94,45.96,45.91,45.94,114188.0,27.7701,27.7822,27.752,27.7701,114188.0
2015-08-27 12:25:00,45.93,45.98,45.91,45.97,82209.0,27.7641,27.7943,27.752,27.7882,82209.0
2015-08-27 12:30:00,45.97,46.05,45.95,46.01,154778.0,27.7882,27.8366,27.7761,27.8124,154778.0
2015-08-27 12:35:00,46.01,46.1,46.0,46.08,123124.0,27.8124,27.8668,27.8064,27.8547,123124.0
2015-08-27 12:40:00,46.07,46.13,46.06,46.11,417251.0,27.8487,27.885,27.8426,27.8729,417251.0
2015-08-27 12:45:00,46.11,46.18,46.1,46.11,432307.0,27.8729,27.9152,27.8668,27.8729,432307.0
2015-08-27 12:50:00,46.12,46.25,46.12,46.23,178919.0,27.8789,27.9575,27.8789,27.9454,178919.0
2015-08-27 12:55:00,46.23,46.24,46.12,46.23,151330.0,27.9454,27.9514,27.8789,27.9454,151330.0
2015-08-27 13:00:00,46.23,46.29,46.15,46.16,158371.0,27.9454,27.9817,27.897,27.9031,158371.0
2015-08-27 13:05:00,46.17,46.2,46.14,46.2,96559.0,27.9091,27.9273,27.891,27.9273,96559.0
2015-08-27 13:10:00,46.19,46.24,46.19,46.2,101613.0,27.9212,27.9514,27.9212,27.9273,101613.0
2015-08-27 13:15:00,46.2,46.22,46.17,46.18,157016.0,27.9273,27.9394,27.9091,27.9152,157016.0
2015-08-27 13:20:00,46.17,46.18,46.13,46.14,111292.0,27.9091,27.9152,27.885,27.891,111292.0
2015-08-27 13:25:00,46.14,46.16,46.1,46.11,90597.0,27.891,27.9031,27.8668,27.8729,90597.0
2015-08-27 13:30:00,46.11,46.16,46.09,46.12,144858.0,27.8729,27.9031,27.8608,27.8789,144858.0
2015-08-27 13:35:00,46.12,46.13,46.01,46.01,133365.0,27.8789,27.885,27.8124,27.8124,133365.0
2015-08-27 13:40:00,46.02,46.08,46.01,46.05,121782.0,27.8185,27.8547,27.8124,27.8366,121782.0
2015-08-27 13:45:00,46.05,46.06,46.02,46.05,122520.0,27.8366,27.8426,27.8185,27.8366,122520.0
2015-08-27 13:50:00,46.06,46.09,46.04,46.07,117155.0,27.8426,27.8608,27.8306,27.8487,117155.0
2015-08-27 13:55:00,46.07,46.13,46.05,46.13,183136.0,27.8487,27.885,27.8366,27.885,183136.0
2015-08-27 14:00:00,46.13,46.13,46.08,46.11,126235.0,27.885,27.885,27.8547,27.8729,126235.0
2015-08-27 14:05:00,46.11,46.11,46.01,46.02,205879.0,27.8729,27.8729,27.8124,27.8185,205879.0
2015-08-27 14:10:00,46.02,46.03,45.97,46.0,232271.0,27.8185,27.8245,27.7882,27.8064,232271.0
2015-08-27 14:15:00,46.0,46.01,45.87,45.89,218539.0,27.8064,27.8124,27.7278,27.7399,218539.0
2015-08-27 14:20:00,45.89,45.95,45.87,45.89,104949.0,27.7399,27.7761,27.7278,27.7399,104949.0
2015-08-27 14:25:00,45.89,45.89,45.69,45.76,212763.0,27.7399,27.7399,27.619,27.6613,212763.0
2015-08-27 14:30:00,45.75,45.82,45.7,45.7,235662.0,27.6552,27.6976,27.625,27.625,235662.0
2015-08-27 14:35:00,45.7,45.86,45.69,45.81,148119.0,27.625,27.7217,27.619,27.6915,148119.0
2015-08-27 14:40:00,45.82,45.82,45.68,45.69,156455.0,27.6976,27.6976,27.6129,27.619,156455.0
2015-08-27 14:45:00,45.7,45.76,45.53,45.59,335345.0,27.625,27.6613,27.5223,27.5585,335345.0
2015-08-27 14:50:00,45.59,45.63,45.51,45.54,306170.0,27.5585,27.5827,27.5102,27.5283,306170.0
2015-08-27 14:55:00,45.54,45.56,45.34,45.37,301164.0,27.5283,27.5404,27.4074,27.4255,301164.0
2015-08-27 15:00:00,45.36,45.48,45.24,45.25,484245.0,27.4195,27.492,27.347,27.353,484245.0
2015-08-27 15:05:00,45.25,45.45,45.16,45.44,683949.0,27.353,27.4739,27.2986,27.4679,683949.0
2015-08-27 15:10:00,45.43,45.48,45.34,45.41,375756.0,27.4618,27.492,27.4074,27.4497,375756.0
2015-08-27 15:15:00,45.41,45.62,45.36,45.59,291707.0,27.4497,27.5767,27.4195,27.5585,291707.0
2015-08-27 15:20:00,45.59,45.6,45.48,45.53,315170.0,27.5585,27.5646,27.492,27.5223,315170.0
2015-08-27 15:25:00,45.53,45.78,45.48,45.74,307949.0,27.5223,27.6734,27.492,27.6492,307949.0
2015-08-27 15:30:00,45.75,45.92,45.66,45.85,328331.0,27.6552,27.758,27.6008,27.7157,328331.0
2015-08-27 15:35:00,45.84,45.86,45.7,45.75,320333.0,27.7097,27.7217,27.625,27.6552,320333.0
2015-08-27 15:40:00,45.75,45.94,45.73,45.91,343530.0,27.6552,27.7701,27.6432,27.752,343530.0
2015-08-27 15:45:00,45.91,46.04,45.91,46.04,387968.0,27.752,27.8306,27.752,27.8306,387968.0
2015-08-27 15:50:00,46.03,46.09,45.98,46.02,497565.0,27.8245,27.8608,27.7943,27.8185,497565.0
2015-08-27 15:55:00,46.02,46.2,46.01,46.19,913403.0,27.8185,27.9273,27.8124,27.9212,913403.0
2015-08-28 09:30:00,46.06,46.16,45.93,45.93,405229.0,27.8426,27.9031,27.7641,27.7641,405229.0
2015-08-28 09:35:00,45.92,45.97,45.77,45.85,194696.0,27.758,27.7882,27.6673,27.7157,194696.0
2015-08-28 09:40:00,45.85,45.94,45.85,45.92,187054.0,27.7157,27.7701,27.7157,27.758,187054.0
2015-08-28 09:45:00,45.92,45.98,45.87,45.9,184298.0,27.758,27.7943,27.7278,27.7459,184298.0
2015-08-28 09:50:00,45.89,45.98,45.88,45.94,93723.0,27.7399,27.7943,27.7338,27.7701,93723.0
2015-08-28 09:55:00,45.94,46.03,45.89,45.98,131199.0,27.7701,27.8245,27.7399,27.7943,131199.0
2015-08-28 10:00:00,45.98,46.03,45.9,45.94,136220.0,27.7943,27.8245,27.7459,27.7701,136220.0
2015-08-28 10:05:00,45.94,45.95,45.84,45.86,143603.0,27.7701,27.7761,27.7097,27.7217,143603.0
2015-08-28 10:10:00,45.86,45.89,45.81,45.83,120487.0,27.7217,27.7399,27.6915,27.7036,120487.0
2015-08-28 10:15:00,45.84,45.93,45.83,45.91,181928.0,27.7097,27.7641,27.7036,27.752,181928.0
2015-08-28 10:20:00,45.91,45.92,45.83,45.92,116275.0,27.752,27.758,27.7036,27.758,116275.0
2015-08-28 10:25:00,45.92,45.97,45.88,45.9,173277.0,27.758,27.7882,27.7338,27.7459,173277.0
2015-08-28 10:30:00,45.89,45.99,45.89,45.9,127425.0,27.7399,27.8003,27.7399,27.7459,127425.0
2015-08-28 10:35:00,45.9,45.9,45.75,45.79,125237.0,27.7459,27.7459,27.6552,27.6794,125237.0
2015-08-28 10:40:00,45.79,45.81,45.75,45.8,154006.0,27.6794,27.6915,27.6552,27.6855,154006.0
2015-08-28 10:45:00,45.8,45.82,45.7,45.71,123793.0,27.6855,27.6976,27.625,27.6311,123793.0
2015-08-28 10:50:00,45.71,45.73,45.65,45.68,151100.0,27.6311,27.6432,27.5948,27.6129,151100.0
2015-08-28 10:55:00,45.69,45.73,45.66,45.69,128491.0,27.619,27.6432,27.6008,27.619,128491.0
2015-08-28 11:00:00,45.68,45.82,45.68,45.81,123778.0,27.6129,27.6976,27.6129,27.6915,123778.0
2015-08-28 11:05:00,45.8,45.88,45.8,45.86,95803.0,27.6855,27.7338,27.6855,27.7217,95803.0
2015-08-28 11:10:00,45.85,45.9,45.85,45.89,88050.0,27.7157,27.7459,27.7157,27.7399,88050.0
2015-08-28 11:15:00,45.89,45.97,45.88,45.92,128195.0,27.7399,27.7882,27.7338,27.758,128195.0
2015-08-28 11:20:00,45.91,45.94,45.87,45.89,92008.0,27.752,27.7701,27.7278,27.7399,92008.0
2015-08-28 11:25:00,45.9,45.96,45.89,45.93,138479.0,27.7459,27.7822,27.7399,27.7641,138479.0
2015-08-28 11:30:00,45.93,46.04,45.9,46.0,131199.0,27.7641,27.8306,27.7459,27.8064,131199.0
2015-08-28 11:35:00,46.0,46.01,45.91,45.93,132750.0,27.8064,27.8124,27.752,27.7641,132750.0
2015-08-28 11:40:00,45.92,45.94,45.83,45.89,147507.0,27.758,27.7701,27.7036,27.7399,147507.0
2015-08-28 11:45:00,45.89,45.91,45.82,45.83,92061.0,27.7399,27.752,27.6976,27.7036,92061.0
2015-08-28 11:50:00,45.84,45.9,45.83,45.86,164037.0,27.7097,27.7459,27.7036,27.7217,164037.0
2015-08-28 11:55:00,45.85,45.87,45.8,45.83,184592.0,27.7157,27.7278,27.6855,27.7036,184592.0
2015-08-28 12:00:00,45.83,45.86,45.82,45.83,79721.0,27.7036,27.7217,27.6976,27.7036,79721.0
2015-08-28 12:05:00,45.83,45.86,45.82,45.83,98784.0,27.7036,27.7217,27.6976,27.7036,98784.0
2015-08-28 12:10:00,45.83,45.89,45.81,45.87,82871.0,27.7036,27.7399,27.6915,27.7278,82871.0
2015-08-28 12:15:00,45.86,45.92,45.86,45.88,59449.0,27.7217,27.758,27.7217,27.7338,59449.0
2015-08-28 12:20:00,45.89,45.92,45.85,45.87,65857.0,27.7399,27.758,27.7157,27.7278,65857.0
2015-08-28 12:25:00,45.86,45.91,45.84,45.89,58018.0,27.7217,27.752,27.7097,27.7399,58018.0
2015-08-28 12:30:00,45.9,45.96,45.89,45.94,85373.0,27.7459,27.7822,27.7399,27.7701,85373.0
2015-08-28 12:35:00,45.94,45.95,45.88,45.91,61733.0,27.7701,27.7761,27.7338,27.752,61733.0
2015-08-28 12:40:00,45.91,45.96,45.89,45.91,50185.0,27.752,27.7822,27.7399,27.752,50185.0
2015-08-28 12:45:00,45.91,45.94,45.87,45.92,88424.0,27.752,27.7701,27.7278,27.758,88424.0
2015-08-28 12:50:00,45.92,45.93,45.89,45.89,53617.0,27.758,27.7641,27.7399,27.7399,53617.0
2015-08-28 12:55:00,45.89,45.93,45.88,45.91,115159.0,27.7399,27.7641,27.7338,27.752,115159.0
2015-08-28 13:00:00,45.91,45.91,45.86,45.88,75486.0,27.752,27.752,27.7217,27.7338,75486.0
2015-08-28 13:05:00,45.89,45.96,45.88,45.95,114247.0,27.7399,27.7822,27.7338,27.7761,114247.0
2015-08-28 13:10:00,45.96,45.97,45.94,45.94,79205.0,27.7822,27.7882,27.7701,27.7701,79205.0
2015-08-28 13:15:00,45.95,46.01,45.93,46.0,91221.0,27.7761,27.8124,27.7641,27.8064,91221.0
2015-08-28 13:20:00,46.0,46.02,45.99,46.0,82447.0,27.8064,27.8185,27.8003,27.8064,82447.0
2015-08-28 13:25:00,46.01,46.01,45.87,45.87,143844.0,27.8124,27.8124,27.7278,27.7278,143844.0
2015-08-28 13:30:00,45.87,45.94,45.87,45.91,128547.0,27.7278,27.7701,27.7278,27.752,128547.0
2015-08-28 13:35:00,45.9,45.91,45.82,45.85,276673.0,27.7459,27.752,27.6976,27.7157,276673.0
2015-08-28 13:40:00,45.84,45.92,45.82,45.91,80649.0,27.7097,27.758,27.6976,27.752,80649.0
2015-08-28 13:45:00,45.9,45.94,45.89,45.9,72249.0,27.7459,27.7701,27.7399,27.7459,72249.0
2015-08-28 13:50:00,45.9,45.98,45.9,45.97,120737.0,27.7459,27.7943,27.7459,27.7882,120737.0
2015-08-28 13:55:00,45.97,46.01,45.95,45.96,76915.0,27.7882,27.8124,27.7761,27.7822,76915.0
2015-08-28 14:00:00,45.96,46.06,45.95,46.02,103480.0,27.7822,27.8426,27.7761,27.8185,103480.0
2015-08-28 14:05:00,46.03,46.06,46.02,46.03,103406.0,27.8245,27.8426,27.8185,27.8245,103406.0
2015-08-28 14:10:00,46.04,46.06,46.02,46.04,93063.0,27.8306,27.8426,27.8185,27.8306,93063.0
2015-08-28 14:15:00,46.03,46.05,45.98,46.01,85591.0,27.8245,27.8366,27.7943,27.8124,85591.0
2015-08-28 14:20:00,46.02,46.07,46.0,46.02,60506.0,27.8185,27.8487,27.8064,27.8185,60506.0
2015-08-28 14:25:00,46.01,46.02,45.99,46.02,66373.0,27.8124,27.8185,27.8003,27.8185,66373.0
2015-08-28 14:30:00,46.03,46.05,45.99,45.99,55610.0,27.8245,27.8366,27.8003,27.8003,55610.0
2015-08-28 14:35:00,45.99,46.03,45.96,46.02,104935.0,27.8003,27.8245,27.7822,27.8185,104935.0
2015-08-28 14:40:00,46.03,46.03,46.0,46.02,59485.0,27.8245,27.8245,27.8064,27.8185,59485.0
2015-08-28 14:45:00,46.03,46.11,46.03,46.07,123986.0,27.8245,27.8729,27.8245,27.8487,123986.0
2015-08-28 14:50:00,46.07,46.09,46.04,46.08,84548.0,27.8487,27.8608,27.8306,27.8547,84548.0
2015-08-28 14:55:00,46.08,46.1,46.05,46.07,101427.0,27.8547,27.8668,27.8366,27.8487,101427.0
2015-08-28 15:00:00,46.07,46.09,46.0,46.06,121639.0,27.8487,27.8608,27.8064,27.8426,121639.0
2015-08-28 15:05:00,46.05,46.08,46.01,46.04,117627.0,27.8366,27.8547,27.8124,27.8306,117627.0
2015-08-28 15:10:00,46.03,46.05,45.95,45.96,148565.0,27.8245,27.8366,27.7761,27.7822,148565.0
2015-08-28 15:15:00,45.97,46.02,45.94,45.98,120214.0,27.7882,27.8185,27.7701,27.7943,120214.0
2015-08-28 15:20:00,45.98,45.99,45.92,45.94,125933.0,27.7943,27.8003,27.758,27.7701,125933.0
2015-08-28 15:25:00,45.94,45.99,45.91,45.97,119679.0,27.7701,27.8003,27.752,27.7882,119679.0
2015-08-28 15:30:00,45.96,45.99,45.89,45.9,161009.0,27.7822,27.8003,27.7399,27.7459,161009.0
2015-08-28 15:35:00,45.89,45.92,45.81,45.87,240591.0,27.7399,27.758,27.6915,27.7278,240591.0
2015-08-28 15:40:00,45.86,45.92,45.83,45.89,242007.0,27.7217,27.758,27.7036,27.7399,242007.0
2015-08-28 15:45:00,45.89,45.93,45.84,45.88,225844.0,27.7399,27.7641,27.7097,27.7338,225844.0
2015-08-28 15:50:00,45.89,46.04,45.88,45.95,265275.0,27.7399,27.8306,27.7338,27.7761,265275.0
2015-08-28 15:55:00,45.95,46.08,45.92,46.05,870646.0,27.7761,27.8547,27.758,27.8366,870646.0
2015-08-31 09:30:00,45.95,45.95,45.7,45.74,369478.0,27.7761,27.7761,27.625,27.6492,369478.0
2015-08-31 09:35:00,45.75,45.82,45.63,45.65,101493.0,27.6552,27.6976,27.5827,27.5948,101493.0
2015-08-31 09:40:00,45.64,45.71,45.61,45.69,89244.0,27.5888,27.6311,27.5706,27.619,89244.0
2015-08-31 09:45:00,45.69,45.72,45.63,45.66,234979.0,27.619,27.6371,27.5827,27.6008,234979.0
2015-08-31 09:50:00,45.66,45.75,45.63,45.74,166268.0,27.6008,27.6552,27.5827,27.6492,166268.0
2015-08-31 09:55:00,45.74,45.78,45.72,45.74,152042.0,27.6492,27.6734,27.6371,27.6492,152042.0
2015-08-31 10:00:00,45.75,45.76,45.65,45.66,238578.0,27.6552,27.6613,27.5948,27.6008,238578.0
2015-08-31 10:05:00,45.66,45.68,45.62,45.66,123871.0,27.6008,27.6129,27.5767,27.6008,123871.0
2015-08-31 10:10:00,45.65,45.7,45.65,45.68,151395.0,27.5948,27.625,27.5948,27.6129,151395.0
2015-08-31 10:15:00,45.68,45.74,45.66,45.73,72330.0,27.6129,27.6492,27.6008,27.6432,72330.0
2015-08-31 10:20:00,45.73,45.77,45.71,45.77,65112.0,27.6432,27.6673,27.6311,27.6673,65112.0
2015-08-31 10:25:00,45.76,45.89,45.76,45.86,133236.0,27.6613,27.7399,27.6613,27.7217,133236.0
2015-08-31 10:30:00,45.86,45.95,45.84,45.91,182245.0,27.7217,27.7761,27.7097,27.752,182245.0
2015-08-31 10:35:00,45.91,45.92,45.86,45.91,83363.0,27.752,27.758,27.7217,27.752,83363.0
2015-08-31 10:40:00,45.92,45.92,45.82,45.83,81536.0,27.758,27.758,27.6976,27.7036,81536.0
2015-08-31 10:45:00,45.83,45.84,45.8,45.83,76289.0,27.7036,27.7097,27.6855,27.7036,76289.0
2015-08-31 10:50:00,45.83,45.83,45.79,45.82,73977.0,27.7036,27.7036,27.6794,27.6976,73977.0
2015-08-31 10:55:00,45.83,45.85,45.81,45.84,108289.0,27.7036,27.7157,27.6915,27.7097,108289.0
2015-08-31 11:00:00,45.83,45.84,45.75,45.78,135854.0,27.7036,27.7097,27.6552,27.6734,135854.0
2015-08-31 11:05:00,45.78,45.79,45.7,45.74,100361.0,27.6734,27.6794,27.625,27.6492,100361.0
2015-08-31 11:10:00,45.73,45.74,45.7,45.74,72471.0,27.6432,27.6492,27.625,27.6492,72471.0
2015-08-31 11:15:00,45.74,45.81,45.74,45.79,63487.0,27.6492,27.6915,27.6492,27.6794,63487.0
2015-08-31 11:20:00,45.78,45.83,45.78,45.81,62798.0,27.6734,27.7036,27.6734,27.6915,62798.0
2015-08-31 11:25:00,45.81,45.86,45.77,45.79,97810.0,27.6915,27.7217,27.6673,27.6794,97810.0
2015-08-31 11:30:00,45.79,45.82,45.75,45.78,64883.0,27.6794,27.6976,27.6552,27.6734,64883.0
2015-08-31 11:35:00,45.78,45.82,45.75,45.8,75568.0,27.6734,27.6976,27.6552,27.6855,75568.0
2015-08-31 11:40:00,45.81,45.96,45.81,45.94,135252.0,27.6915,27.7822,27.6915,27.7701,135252.0
2015-08-31 11:45:00,45.94,45.95,45.87,45.9,113087.0,27.7701,27.7761,27.7278,27.7459,113087.0
2015-08-31 11:50:00,45.9,45.93,45.82,45.92,86067.0,27.7459,27.7641,27.6976,27.758,86067.0
2015-08-31 11:55:00,45.91,45.91,45.83,45.9,90037.0,27.752,27.752,27.7036,27.7459,90037.0
2015-08-31 12:00:00,45.9,45.97,45.9,45.97,84796.0,27.7459,27.7882,27.7459,27.7882,84796.0
2015-08-31 12:05:00,45.97,45.99,45.94,45.95,82576.0,27.7882,27.8003,27.7701,27.7761,82576.0
2015-08-31 12:10:00,45.94,45.96,45.87,45.91,55251.0,27.7701,27.7822,27.7278,27.752,55251.0
2015-08-31 12:15:00,45.91,45.95,45.88,45.94,42908.0,27.752,27.7761,27.7338,27.7701,42908.0
2015-08-31 12:20:00,45.94,45.97,45.93,45.97,70543.0,27.7701,27.7882,27.7641,27.7882,70543.0
2015-08-31 12:25:00,45.97,46.04,45.97,46.02,90197.0,27.7882,27.8306,27.7882,27.8185,90197.0
2015-08-31 12:30:00,46.01,46.04,45.97,45.98,46458.0,27.8124,27.8306,27.7882,27.7943,46458.0
2015-08-31 12:35:00,45.98,46.02,45.96,46.01,61833.0,27.7943,27.8185,27.7822,27.8124,61833.0
2015-08-31 12:40:00,46.02,46.02,45.96,46.0,52326.0,27.8185,27.8185,27.7822,27.8064,52326.0
2015-08-31 12:45:00,46.0,46.03,45.98,46.0,39492.0,27.8064,27.8245,27.7943,27.8064,39492.0
2015-08-31 12:50:00,46.0,46.01,45.97,46.0,41779.0,27.8064,27.8124,27.7882,27.8064,41779.0
2015-08-31 12:55:00,45.99,46.0,45.93,45.93,63477.0,27.8003,27.8064,27.7641,27.7641,63477.0
2015-08-31 13:00:00,45.92,45.97,45.92,45.95,46142.0,27.758,27.7882,27.758,27.7761,46142.0
2015-08-31 13:05:00,45.94,45.98,45.93,45.97,45430.0,27.7701,27.7943,27.7641,27.7882,45430.0
2015-08-31 13:10:00,45.97,45.98,45.95,45.96,56299.0,27.7882,27.7943,27.7761,27.7822,56299.0
2015-08-31 13:15:00,45.95,45.99,45.95,45.97,85989.0,27.7761,27.8003,27.7761,27.7882,85989.0
2015-08-31 13:20:00,45.98,45.98,45.88,45.9,62025.0,27.7943,27.7943,27.7338,27.7459,62025.0
2015-08-31 13:25:00,45.9,45.94,45.89,45.92,48760.0,27.7459,27.7701,27.7399,27.758,48760.0
2015-08-31 13:30:00,45.93,45.94,45.84,45.87,83649.0,27.7641,27.7701,27.7097,27.7278,83649.0
2015-08-31 13:35:00,45.88,45.92,45.87,45.92,54384.0,27.7338,27.758,27.7278,27.758,54384.0
2015-08-31 13:40:00,45.91,45.94,45.88,45.93,45900.0,27.752,27.7701,27.7338,27.7641,45900.0
2015-08-31 13:45:00,45.93,45.94,45.88,45.89,32879.0,27.7641,27.7701,27.7338,27.7399,32879.0
2015-08-31 13:50:00,45.88,45.92,45.87,45.92,61765.0,27.7338,27.758,27.7278,27.758,61765.0
2015-08-31 13:55:00,45.92,45.92,45.88,45.9,44585.0,27.758,27.758,27.7338,27.7459,44585.0
2015-08-31 14:00:00,45.9,45.94,45.87,45.88,63778.0,27.7459,27.7701,27.7278,27.7338,63778.0
2015-08-31 14:05:00,45.87,45.88,45.84,45.85,73009.0,27.7278,27.7338,27.7097,27.7157,73009.0
2015-08-31 14:10:00,45.84,45.85,45.79,45.81,139748.0,27.7097,27.7157,27.6794,27.6915,139748.0
2015-08-31 14:15:00,45.81,45.85,45.79,45.82,73952.0,27.6915,27.7157,27.6794,27.6976,73952.0
2015-08-31 14:20:00,45.83,45.89,45.82,45.88,67073.0,27.7036,27.7399,27.6976,27.7338,67073.0
2015-08-31 14:25:00,45.88,45.9,45.84,45.89,85351.0,27.7338,27.7459,27.7097,27.7399,85351.0
2015-08-31 14:30:00,45.89,45.93,45.86,45.9,95806.0,27.7399,27.7641,27.7217,27.7459,95806.0
2015-08-31 14:35:00,45.89,45.9,45.85,45.85,84557.0,27.7399,27.7459,27.7157,27.7157,84557.0
2015-08-31 14:40:00,45.86,45.88,45.85,45.86,119459.0,27.7217,27.7338,27.7157,27.7217,119459.0
2015-08-31 14:45:00,45.86,45.87,45.85,45.85,49064.0,27.7217,27.7278,27.7157,27.7157,49064.0
2015-08-31 14:50:00,45.86,45.87,45.81,45.86,266149.0,27.7217,27.7278,27.6915,27.7217,266149.0
2015-08-31 14:55:00,45.85,45.88,45.85,45.86,74797.0,27.7157,27.7338,27.7157,27.7217,74797.0
2015-08-31 15:00:00,45.87,45.93,45.86,45.91,135107.0,27.7278,27.7641,27.7217,27.752,135107.0
2015-08-31 15:05:00,45.9,46.0,45.9,45.99,119422.0,27.7459,27.8064,27.7459,27.8003,119422.0
2015-08-31 15:10:00,45.99,46.01,45.97,45.98,160075.0,27.8003,27.8124,27.7882,27.7943,160075.0
2015-08-31 15:15:00,45.98,45.99,45.94,45.94,148169.0,27.7943,27.8003,27.7701,27.7701,148169.0
2015-08-31 15:20:00,45.94,45.95,45.88,45.93,318602.0,27.7701,27.7761,27.7338,27.7641,318602.0
2015-08-31 15:25:00,45.93,45.94,45.89,45.93,106709.0,27.7641,27.7701,27.7399,27.7641,106709.0
2015-08-31 15:30:00,45.93,46.05,45.91,45.99,326785.0,27.7641,27.8366,27.752,27.8003,326785.0
2015-08-31 15:35:00,45.99,46.0,45.92,45.93,220006.0,27.8003,27.8064,27.758,27.7641,220006.0
2015-08-31 15:40:00,45.93,46.03,45.92,46.03,272852.0,27.7641,27.8245,27.758,27.8245,272852.0
2015-08-31 15:45:00,46.03,46.09,46.02,46.05,425368.0,27.8245,27.8608,27.8185,27.8366,425368.0
2015-08-31 15:50:00,46.05,46.1,46.04,46.09,426513.0,27.8366,27.8668,27.8306,27.8608,426513.0
2015-08-31 15:55:00,46.1,46.1,45.99,46.01,1199110.0,27.8668,27.8668,27.8003,27.8124,1199110.0
2015-09-01 09:30:00,45.09,45.3,44.96,45.09,812598.0,27.2563,27.3832,27.1777,27.2563,812598.0
2015-09-01 09:35:00,45.09,45.22,45.09,45.21,425479.0,27.2563,27.3349,27.2563,27.3288,425479.0
2015-09-01 09:40:00,45.21,45.42,45.18,45.4,457595.0,27.3288,27.4558,27.3107,27.4437,457595.0
2015-09-01 09:45:00,45.41,45.55,45.37,45.51,527015.0,27.4497,27.5344,27.4255,27.5102,527015.0
2015-09-01 09:50:00,45.51,45.53,45.4,45.45,298876.0,27.5102,27.5223,27.4437,27.4739,298876.0
2015-09-01 09:55:00,45.45,45.55,45.38,45.41,273809.0,27.4739,27.5344,27.4316,27.4497,273809.0
2015-09-01 10:00:00,45.4,45.44,45.15,45.16,349708.0,27.4437,27.4679,27.2926,27.2986,349708.0
2015-09-01 10:05:00,45.15,45.24,45.09,45.21,208135.0,27.2926,27.347,27.2563,27.3288,208135.0
2015-09-01 10:10:00,45.21,45.31,45.19,45.28,261151.0,27.3288,27.3893,27.3167,27.3711,261151.0
2015-09-01 10:15:00,45.29,45.37,45.27,45.32,243233.0,27.3772,27.4255,27.3651,27.3953,243233.0
2015-09-01 10:20:00,45.32,45.36,45.28,45.29,139449.0,27.3953,27.4195,27.3711,27.3772,139449.0
2015-09-01 10:25:00,45.28,45.39,45.28,45.36,195350.0,27.3711,27.4376,27.3711,27.4195,195350.0
2015-09-01 10:30:00,45.35,45.36,45.23,45.3,157972.0,27.4135,27.4195,27.3409,27.3832,157972.0
2015-09-01 10:35:00,45.3,45.42,45.3,45.33,206909.0,27.3832,27.4558,27.3832,27.4014,206909.0
2015-09-01 10:40:00,45.34,45.35,45.16,45.18,172999.0,27.4074,27.4135,27.2986,27.3107,172999.0
2015-09-01 10:45:00,45.18,45.24,45.14,45.15,180821.0,27.3107,27.347,27.2865,27.2926,180821.0
2015-09-01 10:50:00,45.15,45.16,45.02,45.04,399503.0,27.2926,27.2986,27.214,27.2261,399503.0
2015-09-01 10:55:00,45.03,45.07,44.93,45.0,572493.0,27.22,27.2442,27.1596,27.2019,572493.0
2015-09-01 11:00:00,45.01,45.03,44.92,44.94,257927.0,27.2079,27.22,27.1535,27.1656,257927.0
2015-09-01 11:05:00,44.93,45.02,44.92,45.01,203524.0,27.1596,27.214,27.1535,27.2079,203524.0
2015-09-01 11:10:00,45.0,45.1,45.0,45.04,242573.0,27.2019,27.2623,27.2019,27.2261,242573.0
2015-09-01 11:15:00,45.04,45.08,44.99,45.04,170628.0,27.2261,27.2502,27.1958,27.2261,170628.0
2015-09-01 11:20:00,45.04,45.16,45.01,45.11,157511.0,27.2261,27.2986,27.2079,27.2684,157511.0
2015-09-01 11:25:00,45.11,45.11,45.0,45.0,103480.0,27.2684,27.2684,27.2019,27.2019,103480.0
2015-09-01 11:30:00,45.01,45.09,44.96,45.06,214712.0,27.2079,27.2563,27.1777,27.2382,214712.0
2015-09-01 11:35:00,45.06,45.07,45.0,45.04,118034.0,27.2382,27.2442,27.2019,27.2261,118034.0
2015-09-01 11:40:00,45.04,45.07,44.96,44.98,144674.0,27.2261,27.2442,27.1777,27.1898,144674.0
2015-09-01 11:45:00,44.99,45.05,44.98,45.04,131041.0,27.1958,27.2321,27.1898,27.2261,131041.0
2015-09-01 11:50:00,45.05,45.07,45.01,45.04,86274.0,27.2321,27.2442,27.2079,27.2261,86274.0
2015-09-01 11:55:00,45.05,45.08,45.0,45.03,97795.0,27.2321,27.2502,27.2019,27.22,97795.0
2015-09-01 12:00:00,45.03,45.08,44.96,44.97,155524.0,27.22,27.2502,27.1777,27.1838,155524.0
2015-09-01 12:05:00,44.97,44.98,44.93,44.96,105546.0,27.1838,27.1898,27.1596,27.1777,105546.0
2015-09-01 12:10:00,44.95,44.97,44.94,44.97,93531.0,27.1717,27.1838,27.1656,27.1838,93531.0
2015-09-01 12:15:00,44.97,45.0,44.96,44.98,116749.0,27.1838,27.2019,27.1777,27.1898,116749.0
2015-09-01 12:20:00,44.98,45.02,44.97,45.0,128543.0,27.1898,27.214,27.1838,27.2019,128543.0
2015-09-01 12:25:00,44.99,45.0,44.91,44.93,156210.0,27.1958,27.2019,27.1475,27.1596,156210.0
2015-09-01 12:30:00,44.92,44.96,44.9,44.94,138501.0,27.1535,27.1777,27.1414,27.1656,138501.0
2015-09-01 12:35:00,44.95,44.97,44.91,44.92,148296.0,27.1717,27.1838,27.1475,27.1535,148296.0
2015-09-01 12:40:00,44.93,44.95,44.73,44.83,295963.0,27.1596,27.1717,27.0387,27.0991,295963.0
2015-09-01 12:45:00,44.84,44.85,44.77,44.79,129389.0,27.1052,27.1112,27.0629,27.0749,129389.0
2015-09-01 12:50:00,44.79,44.82,44.74,44.82,123146.0,27.0749,27.0931,27.0447,27.0931,123146.0
2015-09-01 12:55:00,44.81,44.83,44.73,44.74,175776.0,27.087,27.0991,27.0387,27.0447,175776.0
2015-09-01 13:00:00,44.75,44.93,44.74,44.91,153777.0,27.0508,27.1596,27.0447,27.1475,153777.0
2015-09-01 13:05:00,44.91,44.91,44.76,44.76,120542.0,27.1475,27.1475,27.0568,27.0568,120542.0
2015-09-01 13:10:00,44.76,44.8,44.72,44.75,184938.0,27.0568,27.081,27.0326,27.0508,184938.0
2015-09-01 13:15:00,44.75,44.85,44.74,44.77,136642.0,27.0508,27.1112,27.0447,27.0629,136642.0
2015-09-01 13:20:00,44.77,44.82,44.76,44.8,144560.0,27.0629,27.0931,27.0568,27.081,144560.0
2015-09-01 13:25:00,44.81,44.98,44.8,44.95,190855.0,27.087,27.1898,27.081,27.1717,190855.0
2015-09-01 13:30:00,44.95,44.99,44.91,44.96,95648.0,27.1717,27.1958,27.1475,27.1777,95648.0
2015-09-01 13:35:00,44.96,45.0,44.92,44.94,120820.0,27.1777,27.2019,27.1535,27.1656,120820.0
2015-09-01 13:40:00,44.94,45.0,44.9,45.0,105255.0,27.1656,27.2019,27.1414,27.2019,105255.0
2015-09-01 13:45:00,45.0,45.04,45.0,45.02,123999.0,27.2019,27.2261,27.2019,27.214,123999.0
2015-09-01 13:50:00,45.03,45.08,45.02,45.08,116936.0,27.22,27.2502,27.214,27.2502,116936.0
2015-09-01 13:55:00,45.07,45.08,45.02,45.05,133062.0,27.2442,27.2502,27.214,27.2321,133062.0
2015-09-01 14:00:00,45.05,45.05,44.95,44.99,237317.0,27.2321,27.2321,27.1717,27.1958,237317.0
2015-09-01 14:05:00,44.99,45.05,44.98,45.02,153160.0,27.1958,27.2321,27.1898,27.214,153160.0
2015-09-01 14:10:00,45.02,45.02,44.95,45.01,87850.0,27.214,27.214,27.1717,27.2079,87850.0
2015-09-01 14:15:00,45.01,45.02,44.91,44.92,93965.0,27.2079,27.214,27.1475,27.1535,93965.0
2015-09-01 14:20:00,44.92,45.07,44.91,45.04,149986.0,27.1535,27.2442,27.1475,27.2261,149986.0
2015-09-01 14:25:00,45.05,45.08,45.0,45.01,100163.0,27.2321,27.2502,27.2019,27.2079,100163.0
2015-09-01 14:30:00,45.01,45.13,44.99,45.06,114437.0,27.2079,27.2805,27.1958,27.2382,114437.0
2015-09-01 14:35:00,45.06,45.2,45.04,45.19,143929.0,27.2382,27.3228,27.2261,27.3167,143929.0
2015-09-01 14:40:00,45.19,45.21,45.08,45.08,159699.0,27.3167,27.3288,27.2502,27.2502,159699.0
2015-09-01 14:45:00,45.08,45.12,45.05,45.05,141246.0,27.2502,27.2744,27.2321,27.2321,141246.0
2015-09-01 14:50:00,45.05,45.16,45.04,45.04,148859.0,27.2321,27.2986,27.2261,27.2261,148859.0
2015-09-01 14:55:00,45.05,45.14,45.04,45.06,172890.0,27.2321,27.2865,27.2261,27.2382,172890.0
2015-09-01 15:00:00,45.07,45.11,44.98,45.02,182721.0,27.2442,27.2684,27.1898,27.214,182721.0
2015-09-01 15:05:00,45.01,45.08,44.96,45.04,178893.0,27.2079,27.2502,27.1777,27.2261,178893.0
2015-09-01 15:10:00,45.03,45.08,45.0,45.04,178898.0,27.22,27.2502,27.2019,27.2261,178898.0
2015-09-01 15:15:00,45.03,45.07,44.97,44.98,154204.0,27.22,27.2442,27.1838,27.1898,154204.0
2015-09-01 15:20:00,44.98,45.05,44.95,45.0,135484.0,27.1898,27.2321,27.1717,27.2019,135484.0
2015-09-01 15:25:00,45.0,45.03,44.97,45.0,467781.0,27.2019,27.22,27.1838,27.2019,467781.0
2015-09-01 15:30:00,45.0,45.05,44.98,44.99,485477.0,27.2019,27.2321,27.1898,27.1958,485477.0
2015-09-01 15:35:00,44.99,44.99,44.85,44.9,312626.0,27.1958,27.1958,27.1112,27.1414,312626.0
2015-09-01 15:40:00,44.89,44.9,44.67,44.78,528568.0,27.1354,27.1414,27.0024,27.0689,528568.0
2015-09-01 15:45:00,44.79,44.92,44.75,44.86,673470.0,27.0749,27.1535,27.0508,27.1173,673470.0
2015-09-01 15:50:00,44.86,44.97,44.85,44.95,672005.0,27.1173,27.1838,27.1112,27.1717,672005.0
2015-09-01 15:55:00,44.94,45.07,44.88,44.92,1250545.0,27.1656,27.2442,27.1293,27.1535,1250545.0
2015-09-02 09:30:00,45.5,45.5,44.97,45.01,751455.0,27.5041,27.5041,27.1838,27.2079,751455.0
2015-09-02 09:35:00,45.01,45.13,45.0,45.11,338268.0,27.2079,27.2805,27.2019,27.2684,338268.0
2015-09-02 09:40:00,45.12,45.26,45.11,45.16,252771.0,27.2744,27.3591,27.2684,27.2986,252771.0
2015-09-02 09:45:00,45.16,45.16,45.0,45.07,562020.0,27.2986,27.2986,27.2019,27.2442,562020.0
2015-09-02 09:50:00,45.07,45.09,45.0,45.08,201207.0,27.2442,27.2563,27.2019,27.2502,201207.0
2015-09-02 09:55:00,45.07,45.08,44.97,44.97,209421.0,27.2442,27.2502,27.1838,27.1838,209421.0
2015-09-02 10:00:00,44.97,45.04,44.93,44.95,499524.0,27.1838,27.2261,27.1596,27.1717,499524.0
2015-09-02 10:05:00,44.95,45.12,44.94,45.1,225715.0,27.1717,27.2744,27.1656,27.2623,225715.0
2015-09-02 10:10:00,45.1,45.12,44.99,45.12,194098.0,27.2623,27.2744,27.1958,27.2744,194098.0
2015-09-02 10:15:00,45.11,45.13,44.96,44.96,154613.0,27.2684,27.2805,27.1777,27.1777,154613.0
2015-09-02 10:20:00,44.96,44.98,44.92,44.94,100399.0,27.1777,27.1898,27.1535,27.1656,100399.0
2015-09-02 10:25:00,44.94,44.97,44.85,44.87,161062.0,27.1656,27.1838,27.1112,27.1233,161062.0
2015-09-02 10:30:00,44.86,44.87,44.81,44.84,143569.0,27.1173,27.1233,27.087,27.1052,143569.0
2015-09-02 10:35:00,44.84,44.86,44.77,44.78,178254.0,27.1052,27.1173,27.0629,27.0689,178254.0
2015-09-02 10:40:00,44.77,44.89,44.77,44.87,165310.0,27.0629,27.1354,27.0629,27.1233,165310.0
2015-09-02 10:45:00,44.87,44.92,44.82,44.84,183846.0,27.1233,27.1535,27.0931,27.1052,183846.0
2015-09-02 10:50:00,44.84,44.9,44.84,44.86,75369.0,27.1052,27.1414,27.1052,27.1173,75369.0
2015-09-02 10:55:00,44.86,44.92,44.84,44.9,196639.0,27.1173,27.1535,27.1052,27.1414,196639.0
2015-09-02 11:00:00,44.9,44.95,44.89,44.92,101168.0,27.1414,27.1717,27.1354,27.1535,101168.0
2015-09-02 11:05:00,44.92,44.95,44.89,44.93,86168.0,27.1535,27.1717,27.1354,27.1596,86168.0
2015-09-02 11:10:00,44.93,44.93,44.87,44.89,70967.0,27.1596,27.1596,27.1233,27.1354,70967.0
2015-09-02 11:15:00,44.89,44.98,44.85,44.95,152963.0,27.1354,27.1898,27.1112,27.1717,152963.0
2015-09-02 11:20:00,44.96,45.04,44.93,45.02,104468.0,27.1777,27.2261,27.1596,27.214,104468.0
2015-09-02 11:25:00,45.02,45.08,44.97,45.0,229735.0,27.214,27.2502,27.1838,27.2019,229735.0
2015-09-02 11:30:00,45.0,45.03,44.98,44.99,80384.0,27.2019,27.22,27.1898,27.1958,80384.0
2015-09-02 11:35:00,44.99,44.99,44.9,44.94,107482.0,27.1958,27.1958,27.1414,27.1656,107482.0
2015-09-02 11:40:00,44.93,44.99,44.91,44.98,98107.0,27.1596,27.1958,27.1475,27.1898,98107.0
2015-09-02 11:45:00,44.99,45.01,44.93,44.93,72789.0,27.1958,27.2079,27.1596,27.1596,72789.0
2015-09-02 11:50:00,44.93,44.95,44.87,44.9,95323.0,27.1596,27.1717,27.1233,27.1414,95323.0
2015-09-02 11:55:00,44.89,44.95,44.86,44.95,74752.0,27.1354,27.1717,27.1173,27.1717,74752.0
2015-09-02 12:00:00,44.94,44.98,44.9,44.92,105148.0,27.1656,27.1898,27.1414,27.1535,105148.0
2015-09-02 12:05:00,44.91,44.94,44.88,44.9,47967.0,27.1475,27.1656,27.1293,27.1414,47967.0
2015-09-02 12:10:00,44.9,44.91,44.85,44.9,54384.0,27.1414,27.1475,27.1112,27.1414,54384.0
2015-09-02 12:15:00,44.9,44.92,44.87,44.89,59098.0,27.1414,27.1535,27.1233,27.1354,59098.0
2015-09-02 12:20:00,44.89,44.98,44.88,44.98,67657.0,27.1354,27.1898,27.1293,27.1898,67657.0
2015-09-02 12:25:00,44.97,45.02,44.96,44.99,89951.0,27.1838,27.214,27.1777,27.1958,89951.0
2015-09-02 12:30:00,44.99,45.05,44.98,45.03,43362.0,27.1958,27.2321,27.1898,27.22,43362.0
2015-09-02 12:35:00,45.03,45.12,45.02,45.12,61345.0,27.22,27.2744,27.214,27.2744,61345.0
2015-09-02 12:40:00,45.12,45.14,45.08,45.13,62044.0,27.2744,27.2865,27.2502,27.2805,62044.0
2015-09-02 12:45:00,45.13,45.19,45.08,45.17,127070.0,27.2805,27.3167,27.2502,27.3046,127070.0
2015-09-02 12:50:00,45.16,45.17,45.09,45.1,50208.0,27.2986,27.3046,27.2563,27.2623,50208.0
2015-09-02 12:55:00,45.11,45.19,45.1,45.18,80115.0,27.2684,27.3167,27.2623,27.3107,80115.0
2015-09-02 13:00:00,45.17,45.21,45.13,45.14,57920.0,27.3046,27.3288,27.2805,27.2865,57920.0
2015-09-02 13:05:00,45.13,45.15,45.08,45.12,55170.0,27.2805,27.2926,27.2502,27.2744,55170.0
2015-09-02 13:10:00,45.12,45.14,45.1,45.11,67619.0,27.2744,27.2865,27.2623,27.2684,67619.0
2015-09-02 13:15:00,45.1,45.11,45.06,45.07,59299.0,27.2623,27.2684,27.2382,27.2442,59299.0
2015-09-02 13:20:00,45.08,45.17,45.07,45.13,125609.0,27.2502,27.3046,27.2442,27.2805,125609.0
2015-09-02 13:25:00,45.13,45.16,45.1,45.15,87124.0,27.2805,27.2986,27.2623,27.2926,87124.0
2015-09-02 13:30:00,45.15,45.15,45.08,45.1,77602.0,27.2926,27.2926,27.2502,27.2623,77602.0
2015-09-02 13:35:00,45.11,45.12,45.04,45.05,76936.0,27.2684,27.2744,27.2261,27.2321,76936.0
2015-09-02 13:40:00,45.06,45.11,45.05,45.1,121103.0,27.2382,27.2684,27.2321,27.2623,121103.0
2015-09-02 13:45:00,45.1,45.12,45.09,45.11,63795.0,27.2623,27.2744,27.2563,27.2684,63795.0
2015-09-02 13:50:00,45.12,45.13,45.05,45.12,88464.0,27.2744,27.2805,27.2321,27.2744,88464.0
2015-09-02 13:55:00,45.12,45.17,45.11,45.14,59605.0,27.2744,27.3046,27.2684,27.2865,59605.0
2015-09-02 14:00:00,45.14,45.22,45.09,45.15,121903.0,27.2865,27.3349,27.2563,27.2926,121903.0
2015-09-02 14:05:00,45.15,45.2,45.14,45.14,80149.0,27.2926,27.3228,27.2865,27.2865,80149.0
2015-09-02 14:10:00,45.15,45.27,45.15,45.23,102835.0,27.2926,27.3651,27.2926,27.3409,102835.0
2015-09-02 14:15:00,45.24,45.25,45.2,45.2,123258.0,27.347,27.353,27.3228,27.3228,123258.0
2015-09-02 14:20:00,45.2,45.22,45.17,45.2,74284.0,27.3228,27.3349,27.3046,27.3228,74284.0
2015-09-02 14:25:00,45.2,45.23,45.15,45.17,116699.0,27.3228,27.3409,27.2926,27.3046,116699.0
2015-09-02 14:30:00,45.17,45.18,45.09,45.15,99030.0,27.3046,27.3107,27.2563,27.2926,99030.0
2015-09-02 14:35:00,45.14,45.16,45.04,45.05,122357.0,27.2865,27.2986,27.2261,27.2321,122357.0
2015-09-02 14:40:00,45.06,45.07,44.96,44.99,88767.0,27.2382,27.2442,27.1777,27.1958,88767.0
2015-09-02 14:45:00,45.0,45.05,44.97,45.03,94766.0,27.2019,27.2321,27.1838,27.22,94766.0
2015-09-02 14:50:00,45.03,45.09,45.02,45.05,69777.0,27.22,27.2563,27.214,27.2321,69777.0
2015-09-02 14:55:00,45.05,45.07,45.02,45.07,115314.0,27.2321,27.2442,27.214,27.2442,115314.0
2015-09-02 15:00:00,45.07,45.18,45.05,45.14,132541.0,27.2442,27.3107,27.2321,27.2865,132541.0
2015-09-02 15:05:00,45.15,45.18,45.08,45.09,119127.0,27.2926,27.3107,27.2502,27.2563,119127.0
2015-09-02 15:10:00,45.08,45.14,44.97,44.98,171796.0,27.2502,27.2865,27.1838,27.1898,171796.0
2015-09-02 15:15:00,44.98,45.01,44.92,45.0,215582.0,27.1898,27.2079,27.1535,27.2019,215582.0
2015-09-02 15:20:00,45.0,45.02,44.96,44.98,127689.0,27.2019,27.214,27.1777,27.1898,127689.0
2015-09-02 15:25:00,44.98,45.09,44.98,45.08,172469.0,27.1898,27.2563,27.1898,27.2502,172469.0
2015-09-02 15:30:00,45.09,45.15,45.05,45.09,224757.0,27.2563,27.2926,27.2321,27.2563,224757.0
2015-09-02 15:35:00,45.09,45.19,45.09,45.15,179081.0,27.2563,27.3167,27.2563,27.2926,179081.0
2015-09-02 15:40:00,45.14,45.16,45.12,45.16,145323.0,27.2865,27.2986,27.2744,27.2986,145323.0
2015-09-02 15:45:00,45.15,45.2,45.12,45.13,242390.0,27.2926,27.3228,27.2744,27.2805,242390.0
2015-09-02 15:50:00,45.13,45.23,45.12,45.2,266792.0,27.2805,27.3409,27.2744,27.3228,266792.0
2015-09-02 15:55:00,45.21,45.38,45.2,45.38,930456.0,27.3288,27.4316,27.3228,27.4316,930456.0
2015-09-03 09:30:00,45.63,45.72,45.52,45.69,550898.0,27.5827,27.6371,27.5162,27.619,550898.0
2015-09-03 09:35:00,45.7,45.79,45.63,45.73,193031.0,27.625,27.6794,27.5827,27.6432,193031.0
2015-09-03 09:40:00,45.73,45.95,45.72,45.87,229362.0,27.6432,27.7761,27.6371,27.7278,229362.0
2015-09-03 09:45:00,45.88,45.94,45.86,45.9,131463.0,27.7338,27.7701,27.7217,27.7459,131463.0
2015-09-03 09:50:00,45.91,46.0,45.9,45.92,187703.0,27.752,27.8064,27.7459,27.758,187703.0
2015-09-03 09:55:00,45.93,46.02,45.92,46.01,128423.0,27.7641,27.8185,27.758,27.8124,128423.0
2015-09-03 10:00:00,46.02,46.04,45.92,45.94,214078.0,27.8185,27.8306,27.758,27.7701,214078.0
2015-09-03 10:05:00,45.93,46.03,45.93,46.03,141232.0,27.7641,27.8245,27.7641,27.8245,141232.0
2015-09-03 10:10:00,46.02,46.03,45.96,46.02,138454.0,27.8185,27.8245,27.7822,27.8185,138454.0
2015-09-03 10:15:00,46.02,46.04,45.98,46.04,107567.0,27.8185,27.8306,27.7943,27.8306,107567.0
2015-09-03 10:20:00,46.03,46.06,45.94,46.01,197795.0,27.8245,27.8426,27.7701,27.8124,197795.0
2015-09-03 10:25:00,46.01,46.1,46.01,46.05,108373.0,27.8124,27.8668,27.8124,27.8366,108373.0
2015-09-03 10:30:00,46.05,46.06,46.0,46.02,77031.0,27.8366,27.8426,27.8064,27.8185,77031.0
2015-09-03 10:35:00,46.01,46.08,46.0,46.06,79630.0,27.8124,27.8547,27.8064,27.8426,79630.0
2015-09-03 10:40:00,46.06,46.1,46.05,46.09,103103.0,27.8426,27.8668,27.8366,27.8608,103103.0
2015-09-03 10:45:00,46.09,46.09,46.04,46.05,110873.0,27.8608,27.8608,27.8306,27.8366,110873.0
2015-09-03 10:50:00,46.05,46.12,46.02,46.06,186203.0,27.8366,27.8789,27.8185,27.8426,186203.0
2015-09-03 10:55:00,46.07,46.09,46.03,46.04,118486.0,27.8487,27.8608,27.8245,27.8306,118486.0
2015-09-03 11:00:00,46.05,46.1,46.02,46.09,150918.0,27.8366,27.8668,27.8185,27.8608,150918.0
2015-09-03 11:05:00,46.1,46.15,46.07,46.1,131777.0,27.8668,27.897,27.8487,27.8668,131777.0
2015-09-03 11:10:00,46.1,46.12,45.98,46.02,138022.0,27.8668,27.8789,27.7943,27.8185,138022.0
2015-09-03 11:15:00,46.02,46.05,46.01,46.04,85510.0,27.8185,27.8366,27.8124,27.8306,85510.0
2015-09-03 11:20:00,46.04,46.05,45.99,46.01,110979.0,27.8306,27.8366,27.8003,27.8124,110979.0
2015-09-03 11:25:00,46.02,46.06,46.01,46.02,50394.0,27.8185,27.8426,27.8124,27.8185,50394.0
2015-09-03 11:30:00,46.03,46.03,45.95,45.97,89178.0,27.8245,27.8245,27.7761,27.7882,89178.0
2015-09-03 11:35:00,45.97,45.99,45.93,45.95,64004.0,27.7882,27.8003,27.7641,27.7761,64004.0
2015-09-03 11:40:00,45.94,46.0,45.93,45.95,66529.0,27.7701,27.8064,27.7641,27.7761,66529.0
2015-09-03 11:45:00,45.94,45.98,45.92,45.93,94673.0,27.7701,27.7943,27.758,27.7641,94673.0
2015-09-03 11:50:00,45.93,46.0,45.91,45.99,106096.0,27.7641,27.8064,27.752,27.8003,106096.0
2015-09-03 11:55:00,45.98,46.02,45.94,46.01,89523.0,27.7943,27.8185,27.7701,27.8124,89523.0
2015-09-03 12:00:00,46.01,46.01,45.95,45.97,43467.0,27.8124,27.8124,27.7761,27.7882,43467.0
2015-09-03 12:05:00,45.97,46.01,45.96,45.98,56970.0,27.7882,27.8124,27.7822,27.7943,56970.0
2015-09-03 12:10:00,45.98,45.98,45.88,45.94,156299.0,27.7943,27.7943,27.7338,27.7701,156299.0
2015-09-03 12:15:00,45.94,46.01,45.93,45.98,129684.0,27.7701,27.8124,27.7641,27.7943,129684.0
2015-09-03 12:20:00,45.98,46.0,45.97,46.0,80547.0,27.7943,27.8064,27.7882,27.8064,80547.0
2015-09-03 12:25:00,46.0,46.03,45.98,45.99,135270.0,27.8064,27.8245,27.7943,27.8003,135270.0
2015-09-03 12:30:00,45.98,46.0,45.91,45.94,121450.0,27.7943,27.8064,27.752,27.7701,121450.0
2015-09-03 12:35:00,45.93,45.98,45.9,45.91,145016.0,27.7641,27.7943,27.7459,27.752,145016.0
2015-09-03 12:40:00,45.92,45.96,45.85,45.96,116575.0,27.758,27.7822,27.7157,27.7822,116575.0
2015-09-03 12:45:00,45.96,46.01,45.95,45.98,107502.0,27.7822,27.8124,27.7761,27.7943,107502.0
2015-09-03 12:50:00,45.99,45.99,45.91,45.95,53138.0,27.8003,27.8003,27.752,27.7761,53138.0
2015-09-03 12:55:00,45.95,45.95,45.86,45.89,77987.0,27.7761,27.7761,27.7217,27.7399,77987.0
2015-09-03 13:00:00,45.9,45.9,45.86,45.87,67031.0,27.7459,27.7459,27.7217,27.7278,67031.0
2015-09-03 13:05:00,45.86,45.87,45.72,45.77,241036.0,27.7217,27.7278,27.6371,27.6673,241036.0
2015-09-03 13:10:00,45.76,45.78,45.72,45.77,89803.0,27.6613,27.6734,27.6371,27.6673,89803.0
2015-09-03 13:15:00,45.77,45.83,45.75,45.83,96773.0,27.6673,27.7036,27.6552,27.7036,96773.0
2015-09-03 13:20:00,45.82,45.84,45.78,45.82,65255.0,27.6976,27.7097,27.6734,27.6976,65255.0
2015-09-03 13:25:00,45.82,45.89,45.81,45.85,66511.0,27.6976,27.7399,27.6915,27.7157,66511.0
2015-09-03 13:30:00,45.85,45.87,45.79,45.85,87488.0,27.7157,27.7278,27.6794,27.7157,87488.0
2015-09-03 13:35:00,45.85,45.85,45.78,45.8,79092.0,27.7157,27.7157,27.6734,27.6855,79092.0
2015-09-03 13:40:00,45.8,45.81,45.75,45.8,94408.0,27.6855,27.6915,27.6552,27.6855,94408.0
2015-09-03 13:45:00,45.8,45.89,45.8,45.85,84764.0,27.6855,27.7399,27.6855,27.7157,84764.0
2015-09-03 13:50:00,45.85,45.86,45.73,45.83,135603.0,27.7157,27.7217,27.6432,27.7036,135603.0
2015-09-03 13:55:00,45.83,45.84,45.72,45.72,81022.0,27.7036,27.7097,27.6371,27.6371,81022.0
2015-09-03 14:00:00,45.72,45.74,45.69,45.73,103722.0,27.6371,27.6492,27.619,27.6432,103722.0
2015-09-03 14:05:00,45.73,45.78,45.65,45.66,93077.0,27.6432,27.6734,27.5948,27.6008,93077.0
2015-09-03 14:10:00,45.66,45.73,45.66,45.69,86932.0,27.6008,27.6432,27.6008,27.619,86932.0
2015-09-03 14:15:00,45.7,45.75,45.7,45.73,85716.0,27.625,27.6552,27.625,27.6432,85716.0
2015-09-03 14:20:00,45.73,45.75,45.68,45.73,71614.0,27.6432,27.6552,27.6129,27.6432,71614.0
2015-09-03 14:25:00,45.73,45.8,45.73,45.78,92118.0,27.6432,27.6855,27.6432,27.6734,92118.0
2015-09-03 14:30:00,45.78,45.83,45.75,45.75,82536.0,27.6734,27.7036,27.6552,27.6552,82536.0
2015-09-03 14:35:00,45.76,45.84,45.73,45.82,79956.0,27.6613,27.7097,27.6432,27.6976,79956.0
2015-09-03 14:40:00,45.82,45.87,45.78,45.86,75183.0,27.6976,27.7278,27.6734,27.7217,75183.0
2015-09-03 14:45:00,45.87,45.87,45.82,45.85,77322.0,27.7278,27.7278,27.6976,27.7157,77322.0
2015-09-03 14:50:00,45.84,45.84,45.78,45.81,100298.0,27.7097,27.7097,27.6734,27.6915,100298.0
2015-09-03 14:55:00,45.81,45.82,45.73,45.77,180360.0,27.6915,27.6976,27.6432,27.6673,180360.0
2015-09-03 15:00:00,45.77,45.8,45.76,45.79,224740.0,27.6673,27.6855,27.6613,27.6794,224740.0
2015-09-03 15:05:00,45.79,45.82,45.68,45.7,208101.0,27.6794,27.6976,27.6129,27.625,208101.0
2015-09-03 15:10:00,45.71,45.81,45.71,45.81,128027.0,27.6311,27.6915,27.6311,27.6915,128027.0
2015-09-03 15:15:00,45.81,45.82,45.76,45.77,178870.0,27.6915,27.6976,27.6613,27.6673,178870.0
2015-09-03 15:20:00,45.78,45.82,45.74,45.76,144015.0,27.6734,27.6976,27.6492,27.6613,144015.0
2015-09-03 15:25:00,45.76,45.79,45.69,45.74,188645.0,27.6613,27.6794,27.619,27.6492,188645.0
2015-09-03 15:30:00,45.73,45.74,45.69,45.72,221197.0,27.6432,27.6492,27.619,27.6371,221197.0
2015-09-03 15:35:00,45.71,45.73,45.59,45.65,281652.0,27.6311,27.6432,27.5585,27.5948,281652.0
2015-09-03 15:40:00,45.66,45.72,45.6,45.69,243670.0,27.6008,27.6371,27.5646,27.619,243670.0
2015-09-03 15:45:00,45.69,45.82,45.66,45.74,328207.0,27.619,27.6976,27.6008,27.6492,328207.0
2015-09-03 15:50:00,45.74,45.82,45.72,45.78,233140.0,27.6492,27.6976,27.6371,27.6734,233140.0
2015-09-03 15:55:00,45.78,45.88,45.7,45.7,591334.0,27.6734,27.7338,27.625,27.625,591334.0
2015-09-04 09:30:00,45.41,45.41,45.08,45.14,549624.0,27.4497,27.4497,27.2502,27.2865,549624.0
2015-09-04 09:35:00,45.14,45.2,45.07,45.1,279715.0,27.2865,27.3228,27.2442,27.2623,279715.0
2015-09-04 09:40:00,45.1,45.17,45.0,45.17,392629.0,27.2623,27.3046,27.2019,27.3046,392629.0
2015-09-04 09:45:00,45.17,45.18,45.04,45.09,273203.0,27.3046,27.3107,27.2261,27.2563,273203.0
2015-09-04 09:50:00,45.08,45.09,44.9,44.95,260902.0,27.2502,27.2563,27.1414,27.1717,260902.0
2015-09-04 09:55:00,44.94,44.95,44.88,44.89,165438.0,27.1656,27.1717,27.1293,27.1354,165438.0
2015-09-04 10:00:00,44.9,44.98,44.84,44.91,321735.0,27.1414,27.1898,27.1052,27.1475,321735.0
2015-09-04 10:05:00,44.91,44.92,44.86,44.89,175764.0,27.1475,27.1535,27.1173,27.1354,175764.0
2015-09-04 10:10:00,44.89,44.93,44.84,44.91,215049.0,27.1354,27.1596,27.1052,27.1475,215049.0
2015-09-04 10:15:00,44.9,44.94,44.8,44.84,237822.0,27.1414,27.1656,27.081,27.1052,237822.0
2015-09-04 10:20:00,44.84,44.93,44.81,44.9,162504.0,27.1052,27.1596,27.087,27.1414,162504.0
2015-09-04 10:25:00,44.9,44.98,44.84,44.96,154707.0,27.1414,27.1898,27.1052,27.1777,154707.0
2015-09-04 10:30:00,44.96,45.02,44.94,44.97,294029.0,27.1777,27.214,27.1656,27.1838,294029.0
2015-09-04 10:35:00,44.97,45.03,44.96,45.01,285817.0,27.1838,27.22,27.1777,27.2079,285817.0
2015-09-04 10:40:00,45.01,45.05,44.93,44.97,137770.0,27.2079,27.2321,27.1596,27.1838,137770.0
2015-09-04 10:45:00,44.98,44.99,44.94,44.96,133254.0,27.1898,27.1958,27.1656,27.1777,133254.0
2015-09-04 10:50:00,44.96,45.01,44.92,44.99,119944.0,27.1777,27.2079,27.1535,27.1958,119944.0
2015-09-04 10:55:00,44.99,44.99,44.93,44.95,134472.0,27.1958,27.1958,27.1596,27.1717,134472.0
2015-09-04 11:00:00,44.96,45.0,44.9,44.9,93111.0,27.1777,27.2019,27.1414,27.1414,93111.0
2015-09-04 11:05:00,44.9,44.95,44.89,44.9,104750.0,27.1414,27.1717,27.1354,27.1414,104750.0
2015-09-04 11:10:00,44.89,44.94,44.87,44.94,95978.0,27.1354,27.1656,27.1233,27.1656,95978.0
2015-09-04 11:15:00,44.94,44.98,44.93,44.96,74949.0,27.1656,27.1898,27.1596,27.1777,74949.0
2015-09-04 11:20:00,44.95,44.98,44.92,44.97,97234.0,27.1717,27.1898,27.1535,27.1838,97234.0
2015-09-04 11:25:00,44.97,44.98,44.92,44.97,98898.0,27.1838,27.1898,27.1535,27.1838,98898.0
2015-09-04 11:30:00,44.97,44.97,44.89,44.91,148977.0,27.1838,27.1838,27.1354,27.1475,148977.0
2015-09-04 11:35:00,44.91,44.92,44.87,44.89,97531.0,27.1475,27.1535,27.1233,27.1354,97531.0
2015-09-04 11:40:00,44.88,44.95,44.87,44.93,71552.0,27.1293,27.1717,27.1233,27.1596,71552.0
2015-09-04 11:45:00,44.92,44.99,44.9,44.98,66264.0,27.1535,27.1958,27.1414,27.1898,66264.0
2015-09-04 11:50:00,44.98,45.02,44.95,44.95,74291.0,27.1898,27.214,27.1717,27.1717,74291.0
2015-09-04 11:55:00,44.95,44.96,44.89,44.89,99702.0,27.1717,27.1777,27.1354,27.1354,99702.0
2015-09-04 12:00:00,44.9,44.93,44.88,44.92,103344.0,27.1414,27.1596,27.1293,27.1535,103344.0
2015-09-04 12:05:00,44.92,44.98,44.9,44.94,115214.0,27.1535,27.1898,27.1414,27.1656,115214.0
2015-09-04 12:10:00,44.94,44.95,44.91,44.93,74144.0,27.1656,27.1717,27.1475,27.1596,74144.0
2015-09-04 12:15:00,44.92,44.98,44.92,44.94,90864.0,27.1535,27.1898,27.1535,27.1656,90864.0
2015-09-04 12:20:00,44.94,44.94,44.87,44.9,128051.0,27.1656,27.1656,27.1233,27.1414,128051.0
2015-09-04 12:25:00,44.89,44.92,44.83,44.84,126086.0,27.1354,27.1535,27.0991,27.1052,126086.0
2015-09-04 12:30:00,44.84,44.89,44.78,44.89,168389.0,27.1052,27.1354,27.0689,27.1354,168389.0
2015-09-04 12:35:00,44.89,44.9,44.83,44.86,98903.0,27.1354,27.1414,27.0991,27.1173,98903.0
2015-09-04 12:40:00,44.85,44.86,44.81,44.83,67267.0,27.1112,27.1173,27.087,27.0991,67267.0
2015-09-04 12:45:00,44.83,44.87,44.8,44.85,80547.0,27.0991,27.1233,27.081,27.1112,80547.0
2015-09-04 12:50:00,44.85,44.87,44.82,44.84,67705.0,27.1112,27.1233,27.0931,27.1052,67705.0
2015-09-04 12:55:00,44.84,44.85,44.8,44.81,119069.0,27.1052,27.1112,27.081,27.087,119069.0
2015-09-04 13:00:00,44.81,44.83,44.76,44.77,195659.0,27.087,27.0991,27.0568,27.0629,195659.0
2015-09-04 13:05:00,44.77,44.83,44.76,44.79,111355.0,27.0629,27.0991,27.0568,27.0749,111355.0
2015-09-04 13:10:00,44.79,44.82,44.76,44.77,67425.0,27.0749,27.0931,27.0568,27.0629,67425.0
2015-09-04 13:15:00,44.77,44.82,44.76,44.78,77904.0,27.0629,27.0931,27.0568,27.0689,77904.0
2015-09-04 13:20:00,44.78,44.8,44.74,44.76,173208.0,27.0689,27.081,27.0447,27.0568,173208.0
2015-09-04 13:25:00,44.75,44.81,44.74,44.77,69865.0,27.0508,27.087,27.0447,27.0629,69865.0
2015-09-04 13:30:00,44.77,44.81,44.74,44.81,103488.0,27.0629,27.087,27.0447,27.087,103488.0
2015-09-04 13:35:00,44.81,44.83,44.78,44.82,54641.0,27.087,27.0991,27.0689,27.0931,54641.0
2015-09-04 13:40:00,44.81,44.83,44.77,44.78,76575.0,27.087,27.0991,27.0629,27.0689,76575.0
2015-09-04 13:45:00,44.78,44.79,44.76,44.77,71112.0,27.0689,27.0749,27.0568,27.0629,71112.0
2015-09-04 13:50:00,44.77,44.83,44.76,44.8,83135.0,27.0629,27.0991,27.0568,27.081,83135.0
2015-09-04 13:55:00,44.79,44.8,44.76,44.77,133145.0,27.0749,27.081,27.0568,27.0629,133145.0
2015-09-04 14:00:00,44.76,44.79,44.72,44.73,143681.0,27.0568,27.0749,27.0326,27.0387,143681.0
2015-09-04 14:05:00,44.74,44.76,44.7,44.72,109629.0,27.0447,27.0568,27.0205,27.0326,109629.0
2015-09-04 14:10:00,44.72,44.78,44.71,44.77,106730.0,27.0326,27.0689,27.0266,27.0629,106730.0
2015-09-04 14:15:00,44.76,44.79,44.72,44.75,86315.0,27.0568,27.0749,27.0326,27.0508,86315.0
2015-09-04 14:20:00,44.75,44.75,44.67,44.69,137653.0,27.0508,27.0508,27.0024,27.0145,137653.0
2015-09-04 14:25:00,44.69,44.72,44.66,44.69,98977.0,27.0145,27.0326,26.9964,27.0145,98977.0
2015-09-04 14:30:00,44.7,44.74,44.64,44.69,238180.0,27.0205,27.0447,26.9843,27.0145,238180.0
2015-09-04 14:35:00,44.68,44.71,44.64,44.69,73626.0,27.0084,27.0266,26.9843,27.0145,73626.0
2015-09-04 14:40:00,44.69,44.78,44.69,44.78,132665.0,27.0145,27.0689,27.0145,27.0689,132665.0
2015-09-04 14:45:00,44.77,44.83,44.76,44.78,99007.0,27.0629,27.0991,27.0568,27.0689,99007.0
2015-09-04 14:50:00,44.78,44.8,44.74,44.79,110591.0,27.0689,27.081,27.0447,27.0749,110591.0
2015-09-04 14:55:00,44.79,44.84,44.76,44.84,102924.0,27.0749,27.1052,27.0568,27.1052,102924.0
2015-09-04 15:00:00,44.84,44.87,44.81,44.83,157358.0,27.1052,27.1233,27.087,27.0991,157358.0
2015-09-04 15:05:00,44.82,44.92,44.82,44.85,241569.0,27.0931,27.1535,27.0931,27.1112,241569.0
2015-09-04 15:10:00,44.85,44.87,44.77,44.8,208813.0,27.1112,27.1233,27.0629,27.081,208813.0
2015-09-04 15:15:00,44.81,44.83,44.74,44.8,170448.0,27.087,27.0991,27.0447,27.081,170448.0
2015-09-04 15:20:00,44.8,44.82,44.76,44.8,206710.0,27.081,27.0931,27.0568,27.081,206710.0
2015-09-04 15:25:00,44.79,44.85,44.75,44.84,161911.0,27.0749,27.1112,27.0508,27.1052,161911.0
2015-09-04 15:30:00,44.84,44.92,44.78,44.9,305245.0,27.1052,27.1535,27.0689,27.1414,305245.0
2015-09-04 15:35:00,44.9,44.94,44.88,44.91,414319.0,27.1414,27.1656,27.1293,27.1475,414319.0
2015-09-04 15:40:00,44.91,44.98,44.89,44.93,307382.0,27.1475,27.1898,27.1354,27.1596,307382.0
2015-09-04 15:45:00,44.93,45.08,44.92,45.05,455263.0,27.1596,27.2502,27.1535,27.2321,455263.0
2015-09-04 15:50:00,45.05,45.06,44.9,44.96,400535.0,27.2321,27.2382,27.1414,27.1777,400535.0
2015-09-04 15:55:00,44.96,45.01,44.82,44.83,892971.0,27.1777,27.2079,27.0931,27.0991,892971.0
2015-09-08 09:30:00,45.53,45.65,45.51,45.61,480835.0,27.5223,27.5948,27.5102,27.5706,480835.0
2015-09-08 09:35:00,45.61,45.66,45.58,45.62,183212.0,27.5706,27.6008,27.5525,27.5767,183212.0
2015-09-08 09:40:00,45.62,45.76,45.59,45.74,194634.0,27.5767,27.6613,27.5585,27.6492,194634.0
2015-09-08 09:45:00,45.75,45.77,45.69,45.77,179340.0,27.6552,27.6673,27.619,27.6673,179340.0
2015-09-08 09:50:00,45.77,45.8,45.65,45.67,245265.0,27.6673,27.6855,27.5948,27.6069,245265.0
2015-09-08 09:55:00,45.67,45.7,45.61,45.65,149421.0,27.6069,27.625,27.5706,27.5948,149421.0
2015-09-08 10:00:00,45.65,45.66,45.56,45.57,119630.0,27.5948,27.6008,27.5404,27.5464,119630.0
2015-09-08 10:05:00,45.56,45.58,45.48,45.5,113872.0,27.5404,27.5525,27.492,27.5041,113872.0
2015-09-08 10:10:00,45.51,45.56,45.5,45.55,147665.0,27.5102,27.5404,27.5041,27.5344,147665.0
2015-09-08 10:15:00,45.56,45.57,45.5,45.51,75756.0,27.5404,27.5464,27.5041,27.5102,75756.0
2015-09-08 10:20:00,45.51,45.51,45.42,45.42,92319.0,27.5102,27.5102,27.4558,27.4558,92319.0
2015-09-08 10:25:00,45.41,45.47,45.4,45.44,102329.0,27.4497,27.486,27.4437,27.4679,102329.0
2015-09-08 10:30:00,45.44,45.48,45.38,45.39,86089.0,27.4679,27.492,27.4316,27.4376,86089.0
2015-09-08 10:35:00,45.39,45.4,45.32,45.33,85252.0,27.4376,27.4437,27.3953,27.4014,85252.0
2015-09-08 10:40:00,45.33,45.35,45.29,45.32,130173.0,27.4014,27.4135,27.3772,27.3953,130173.0
2015-09-08 10:45:00,45.32,45.35,45.26,45.34,116164.0,27.3953,27.4135,27.3591,27.4074,116164.0
2015-09-08 10:50:00,45.33,45.37,45.3,45.33,283260.0,27.4014,27.4255,27.3832,27.4014,283260.0
2015-09-08 10:55:00,45.32,45.45,45.3,45.43,262856.0,27.3953,27.4739,27.3832,27.4618,262856.0
2015-09-08 11:00:00,45.42,45.43,45.34,45.34,130633.0,27.4558,27.4618,27.4074,27.4074,130633.0
2015-09-08 11:05:00,45.34,45.35,45.27,45.32,99457.0,27.4074,27.4135,27.3651,27.3953,99457.0
2015-09-08 11:10:00,45.33,45.39,45.33,45.33,69354.0,27.4014,27.4376,27.4014,27.4014,69354.0
2015-09-08 11:15:00,45.33,45.38,45.32,45.33,63516.0,27.4014,27.4316,27.3953,27.4014,63516.0
2015-09-08 11:20:00,45.33,45.38,45.3,45.37,55362.0,27.4014,27.4316,27.3832,27.4255,55362.0
2015-09-08 11:25:00,45.37,45.38,45.3,45.3,52151.0,27.4255,27.4316,27.3832,27.3832,52151.0
2015-09-08 11:30:00,45.32,45.32,45.28,45.3,58081.0,27.3953,27.3953,27.3711,27.3832,58081.0
2015-09-08 11:35:00,45.29,45.32,45.28,45.3,48683.0,27.3772,27.3953,27.3711,27.3832,48683.0
2015-09-08 11:40:00,45.3,45.34,45.28,45.33,85918.0,27.3832,27.4074,27.3711,27.4014,85918.0
2015-09-08 11:45:00,45.33,45.36,45.32,45.35,70905.0,27.4014,27.4195,27.3953,27.4135,70905.0
2015-09-08 11:50:00,45.34,45.36,45.29,45.29,73173.0,27.4074,27.4195,27.3772,27.3772,73173.0
2015-09-08 11:55:00,45.3,45.31,45.22,45.27,164213.0,27.3832,27.3893,27.3349,27.3651,164213.0
2015-09-08 12:00:00,45.27,45.31,45.24,45.3,80268.0,27.3651,27.3893,27.347,27.3832,80268.0
2015-09-08 12:05:00,45.3,45.36,45.3,45.35,62940.0,27.3832,27.4195,27.3832,27.4135,62940.0
2015-09-08 12:10:00,45.35,45.4,45.34,45.4,51115.0,27.4135,27.4437,27.4074,27.4437,51115.0
2015-09-08 12:15:00,45.4,45.45,45.39,45.44,78056.0,27.4437,27.4739,27.4376,27.4679,78056.0
2015-09-08 12:20:00,45.44,45.47,45.44,45.45,59013.0,27.4679,27.486,27.4679,27.4739,59013.0
2015-09-08 12:25:00,45.46,45.48,45.42,45.47,84421.0,27.4799,27.492,27.4558,27.486,84421.0
2015-09-08 12:30:00,45.47,45.49,45.45,45.48,78874.0,27.486,27.4981,27.4739,27.492,78874.0
2015-09-08 12:35:00,45.47,45.49,45.43,45.45,57275.0,27.486,27.4981,27.4618,27.4739,57275.0
2015-09-08 12:40:00,45.46,45.5,45.44,45.49,127980.0,27.4799,27.5041,27.4679,27.4981,127980.0
2015-09-08 12:45:00,45.48,45.51,45.48,45.5,84043.0,27.492,27.5102,27.492,27.5041,84043.0
2015-09-08 12:50:00,45.5,45.54,45.49,45.53,154535.0,27.5041,27.5283,27.4981,27.5223,154535.0
2015-09-08 12:55:00,45.53,45.54,45.49,45.51,87218.0,27.5223,27.5283,27.4981,27.5102,87218.0
2015-09-08 13:00:00,45.51,45.53,45.49,45.5,87916.0,27.5102,27.5223,27.4981,27.5041,87916.0
2015-09-08 13:05:00,45.49,45.5,45.45,45.45,120314.0,27.4981,27.5041,27.4739,27.4739,120314.0
2015-09-08 13:10:00,45.45,45.46,45.44,45.45,39222.0,27.4739,27.4799,27.4679,27.4739,39222.0
2015-09-08 13:15:00,45.45,45.47,45.44,45.45,48442.0,27.4739,27.486,27.4679,27.4739,48442.0
2015-09-08 13:20:00,45.45,45.47,45.42,45.47,61473.0,27.4739,27.486,27.4558,27.486,61473.0
2015-09-08 13:25:00,45.47,45.48,45.45,45.47,48907.0,27.486,27.492,27.4739,27.486,48907.0
2015-09-08 13:30:00,45.48,45.48,45.42,45.46,42199.0,27.492,27.492,27.4558,27.4799,42199.0
2015-09-08 13:35:00,45.45,45.51,45.44,45.48,64643.0,27.4739,27.5102,27.4679,27.492,64643.0
2015-09-08 13:40:00,45.49,45.52,45.49,45.5,45313.0,27.4981,27.5162,27.4981,27.5041,45313.0
2015-09-08 13:45:00,45.51,45.57,45.5,45.56,79465.0,27.5102,27.5464,27.5041,27.5404,79465.0
2015-09-08 13:50:00,45.57,45.62,45.55,45.61,71874.0,27.5464,27.5767,27.5344,27.5706,71874.0
2015-09-08 13:55:00,45.6,45.65,45.59,45.65,69758.0,27.5646,27.5948,27.5585,27.5948,69758.0
2015-09-08 14:00:00,45.65,45.67,45.62,45.62,133974.0,27.5948,27.6069,27.5767,27.5767,133974.0
2015-09-08 14:05:00,45.63,45.67,45.63,45.67,72569.0,27.5827,27.6069,27.5827,27.6069,72569.0
2015-09-08 14:10:00,45.66,45.67,45.63,45.64,90798.0,27.6008,27.6069,27.5827,27.5888,90798.0
2015-09-08 14:15:00,45.64,45.7,45.63,45.68,106627.0,27.5888,27.625,27.5827,27.6129,106627.0
2015-09-08 14:20:00,45.68,45.72,45.66,45.72,117105.0,27.6129,27.6371,27.6008,27.6371,117105.0
2015-09-08 14:25:00,45.72,45.76,45.7,45.73,114635.0,27.6371,27.6613,27.625,27.6432,114635.0
2015-09-08 14:30:00,45.74,45.76,45.69,45.71,200942.0,27.6492,27.6613,27.619,27.6311,200942.0
2015-09-08 14:35:00,45.7,45.77,45.68,45.73,149982.0,27.625,27.6673,27.6129,27.6432,149982.0
2015-09-08 14:40:00,45.75,45.77,45.7,45.71,158795.0,27.6552,27.6673,27.625,27.6311,158795.0
2015-09-08 14:45:00,45.71,45.74,45.69,45.69,122102.0,27.6311,27.6492,27.619,27.619,122102.0
2015-09-08 14:50:00,45.69,45.71,45.69,45.7,57660.0,27.619,27.6311,27.619,27.625,57660.0
2015-09-08 14:55:00,45.69,45.7,45.64,45.68,129880.0,27.619,27.625,27.5888,27.6129,129880.0
2015-09-08 15:00:00,45.68,45.72,45.68,45.7,127073.0,27.6129,27.6371,27.6129,27.625,127073.0
2015-09-08 15:05:00,45.7,45.7,45.66,45.67,196480.0,27.625,27.625,27.6008,27.6069,196480.0
2015-09-08 15:10:00,45.66,45.68,45.63,45.66,270805.0,27.6008,27.6129,27.5827,27.6008,270805.0
2015-09-08 15:15:00,45.66,45.69,45.64,45.69,96607.0,27.6008,27.619,27.5888,27.619,96607.0
2015-09-08 15:20:00,45.69,45.7,45.64,45.7,192165.0,27.619,27.625,27.5888,27.625,192165.0
2015-09-08 15:25:00,45.7,45.75,45.69,45.74,108792.0,27.625,27.6552,27.619,27.6492,108792.0
2015-09-08 15:30:00,45.74,45.76,45.71,45.72,101459.0,27.6492,27.6613,27.6311,27.6371,101459.0
2015-09-08 15:35:00,45.72,45.82,45.71,45.8,276704.0,27.6371,27.6976,27.6311,27.6855,276704.0
2015-09-08 15:40:00,45.79,45.8,45.75,45.77,166113.0,27.6794,27.6855,27.6552,27.6673,166113.0
2015-09-08 15:45:00,45.78,45.81,45.76,45.79,274474.0,27.6734,27.6915,27.6613,27.6794,274474.0
2015-09-08 15:50:00,45.79,45.87,45.75,45.87,487147.0,27.6794,27.7278,27.6552,27.7278,487147.0
2015-09-08 15:55:00,45.87,45.9,45.83,45.88,983248.0,27.7278,27.7459,27.7036,27.7338,983248.0
2015-09-09 09:30:00,46.25,46.27,45.99,46.01,404553.0,27.9575,27.9696,27.8003,27.8124,404553.0
2015-09-09 09:35:00,46.01,46.12,45.98,45.98,231675.0,27.8124,27.8789,27.7943,27.7943,231675.0
2015-09-09 09:40:00,45.98,46.0,45.92,45.92,193757.0,27.7943,27.8064,27.758,27.758,193757.0
2015-09-09 09:45:00,45.93,45.99,45.91,45.94,145910.0,27.7641,27.8003,27.752,27.7701,145910.0
2015-09-09 09:50:00,45.94,46.03,45.93,46.0,166469.0,27.7701,27.8245,27.7641,27.8064,166469.0
2015-09-09 09:55:00,46.0,46.01,45.92,45.97,109183.0,27.8064,27.8124,27.758,27.7882,109183.0
2015-09-09 10:00:00,45.97,45.98,45.86,45.87,178496.0,27.7882,27.7943,27.7217,27.7278,178496.0
2015-09-09 10:05:00,45.88,45.88,45.81,45.84,129846.0,27.7338,27.7338,27.6915,27.7097,129846.0
2015-09-09 10:10:00,45.83,45.9,45.77,45.9,258756.0,27.7036,27.7459,27.6673,27.7459,258756.0
2015-09-09 10:15:00,45.9,45.91,45.85,45.89,125679.0,27.7459,27.752,27.7157,27.7399,125679.0
2015-09-09 10:20:00,45.89,45.91,45.85,45.86,218163.0,27.7399,27.752,27.7157,27.7217,218163.0
2015-09-09 10:25:00,45.86,45.94,45.86,45.89,167358.0,27.7217,27.7701,27.7217,27.7399,167358.0
2015-09-09 10:30:00,45.89,45.91,45.81,45.82,191070.0,27.7399,27.752,27.6915,27.6976,191070.0
2015-09-09 10:35:00,45.8,45.84,45.78,45.81,156293.0,27.6855,27.7097,27.6734,27.6915,156293.0
2015-09-09 10:40:00,45.81,45.89,45.8,45.88,109646.0,27.6915,27.7399,27.6855,27.7338,109646.0
2015-09-09 10:45:00,45.88,45.92,45.87,45.91,70869.0,27.7338,27.758,27.7278,27.752,70869.0
2015-09-09 10:50:00,45.91,45.92,45.85,45.86,76203.0,27.752,27.758,27.7157,27.7217,76203.0
2015-09-09 10:55:00,45.85,45.88,45.82,45.86,121336.0,27.7157,27.7338,27.6976,27.7217,121336.0
2015-09-09 11:00:00,45.86,45.92,45.85,45.91,81214.0,27.7217,27.758,27.7157,27.752,81214.0
2015-09-09 11:05:00,45.91,45.93,45.89,45.92,90784.0,27.752,27.7641,27.7399,27.758,90784.0
2015-09-09 11:10:00,45.92,45.99,45.91,45.99,84829.0,27.758,27.8003,27.752,27.8003,84829.0
2015-09-09 11:15:00,45.99,46.01,45.96,46.0,79348.0,27.8003,27.8124,27.7822,27.8064,79348.0
2015-09-09 11:20:00,46.0,46.0,45.91,45.95,92554.0,27.8064,27.8064,27.752,27.7761,92554.0
2015-09-09 11:25:00,45.95,45.95,45.86,45.89,62622.0,27.7761,27.7761,27.7217,27.7399,62622.0
2015-09-09 11:30:00,45.89,45.91,45.88,45.89,57784.0,27.7399,27.752,27.7338,27.7399,57784.0
2015-09-09 11:35:00,45.89,45.92,45.88,45.89,81327.0,27.7399,27.758,27.7338,27.7399,81327.0
2015-09-09 11:40:00,45.89,45.92,45.86,45.9,100191.0,27.7399,27.758,27.7217,27.7459,100191.0
2015-09-09 11:45:00,45.9,45.93,45.89,45.91,63990.0,27.7459,27.7641,27.7399,27.752,63990.0
2015-09-09 11:50:00,45.9,45.92,45.88,45.92,79525.0,27.7459,27.758,27.7338,27.758,79525.0
2015-09-09 11:55:00,45.92,45.94,45.89,45.9,99604.0,27.758,27.7701,27.7399,27.7459,99604.0
2015-09-09 12:00:00,45.9,45.95,45.89,45.92,84387.0,27.7459,27.7761,27.7399,27.758,84387.0
2015-09-09 12:05:00,45.93,46.01,45.92,45.99,138767.0,27.7641,27.8124,27.758,27.8003,138767.0
2015-09-09 12:10:00,45.98,46.01,45.97,46.01,91032.0,27.7943,27.8124,27.7882,27.8124,91032.0
2015-09-09 12:15:00,46.01,46.05,46.0,46.05,75842.0,27.8124,27.8366,27.8064,27.8366,75842.0
2015-09-09 12:20:00,46.04,46.05,46.01,46.02,48138.0,27.8306,27.8366,27.8124,27.8185,48138.0
2015-09-09 12:25:00,46.01,46.04,46.0,46.03,88075.0,27.8124,27.8306,27.8064,27.8245,88075.0
2015-09-09 12:30:00,46.04,46.05,46.0,46.01,67956.0,27.8306,27.8366,27.8064,27.8124,67956.0
2015-09-09 12:35:00,46.01,46.03,45.99,46.01,73399.0,27.8124,27.8245,27.8003,27.8124,73399.0
2015-09-09 12:40:00,46.0,46.03,46.0,46.03,82588.0,27.8064,27.8245,27.8064,27.8245,82588.0
2015-09-09 12:45:00,46.02,46.05,46.02,46.04,59715.0,27.8185,27.8366,27.8185,27.8306,59715.0
2015-09-09 12:50:00,46.04,46.05,45.99,46.02,74215.0,27.8306,27.8366,27.8003,27.8185,74215.0
2015-09-09 12:55:00,46.02,46.02,45.99,46.02,114720.0,27.8185,27.8185,27.8003,27.8185,114720.0
2015-09-09 13:00:00,46.02,46.04,46.0,46.04,55075.0,27.8185,27.8306,27.8064,27.8306,55075.0
2015-09-09 13:05:00,46.03,46.04,46.02,46.03,48188.0,27.8245,27.8306,27.8185,27.8245,48188.0
2015-09-09 13:10:00,46.03,46.05,46.02,46.02,72008.0,27.8245,27.8366,27.8185,27.8185,72008.0
2015-09-09 13:15:00,46.02,46.08,46.02,46.06,98278.0,27.8185,27.8547,27.8185,27.8426,98278.0
2015-09-09 13:20:00,46.06,46.07,46.01,46.03,64694.0,27.8426,27.8487,27.8124,27.8245,64694.0
2015-09-09 13:25:00,46.03,46.03,45.95,45.98,79886.0,27.8245,27.8245,27.7761,27.7943,79886.0
2015-09-09 13:30:00,45.97,45.97,45.88,45.9,109077.0,27.7882,27.7882,27.7338,27.7459,109077.0
2015-09-09 13:35:00,45.9,45.91,45.87,45.88,82503.0,27.7459,27.752,27.7278,27.7338,82503.0
2015-09-09 13:40:00,45.88,45.88,45.85,45.87,145348.0,27.7338,27.7338,27.7157,27.7278,145348.0
2015-09-09 13:45:00,45.87,45.87,45.82,45.83,53436.0,27.7278,27.7278,27.6976,27.7036,53436.0
2015-09-09 13:50:00,45.83,45.84,45.74,45.81,155143.0,27.7036,27.7097,27.6492,27.6915,155143.0
2015-09-09 13:55:00,45.8,45.81,45.72,45.73,72559.0,27.6855,27.6915,27.6371,27.6432,72559.0
2015-09-09 14:00:00,45.73,45.77,45.72,45.76,73773.0,27.6432,27.6673,27.6371,27.6613,73773.0
2015-09-09 14:05:00,45.76,45.79,45.72,45.78,72636.0,27.6613,27.6794,27.6371,27.6734,72636.0
2015-09-09 14:10:00,45.78,45.81,45.77,45.8,87792.0,27.6734,27.6915,27.6673,27.6855,87792.0
2015-09-09 14:15:00,45.79,45.8,45.76,45.8,66883.0,27.6794,27.6855,27.6613,27.6855,66883.0
2015-09-09 14:20:00,45.79,45.8,45.71,45.72,76524.0,27.6794,27.6855,27.6311,27.6371,76524.0
2015-09-09 14:25:00,45.72,45.77,45.71,45.75,132984.0,27.6371,27.6673,27.6311,27.6552,132984.0
2015-09-09 14:30:00,45.75,45.76,45.66,45.67,69979.0,27.6552,27.6613,27.6008,27.6069,69979.0
2015-09-09 14:35:00,45.68,45.75,45.67,45.7,111109.0,27.6129,27.6552,27.6069,27.625,111109.0
2015-09-09 14:40:00,45.69,45.7,45.59,45.63,128359.0,27.619,27.625,27.5585,27.5827,128359.0
2015-09-09 14:45:00,45.63,45.68,45.62,45.65,99607.0,27.5827,27.6129,27.5767,27.5948,99607.0
2015-09-09 14:50:00,45.65,45.71,45.63,45.7,117147.0,27.5948,27.6311,27.5827,27.625,117147.0
2015-09-09 14:55:00,45.69,45.73,45.69,45.73,143980.0,27.619,27.6432,27.619,27.6432,143980.0
2015-09-09 15:00:00,45.72,45.79,45.66,45.78,235991.0,27.6371,27.6794,27.6008,27.6734,235991.0
2015-09-09 15:05:00,45.78,45.8,45.73,45.76,148571.0,27.6734,27.6855,27.6432,27.6613,148571.0
2015-09-09 15:10:00,45.76,45.77,45.65,45.67,210226.0,27.6613,27.6673,27.5948,27.6069,210226.0
2015-09-09 15:15:00,45.67,45.74,45.62,45.7,276473.0,27.6069,27.6492,27.5767,27.625,276473.0
2015-09-09 15:20:00,45.69,45.76,45.69,45.73,207124.0,27.619,27.6613,27.619,27.6432,207124.0
2015-09-09 15:25:00,45.73,45.76,45.52,45.55,308182.0,27.6432,27.6613,27.5162,27.5344,308182.0
2015-09-09 15:30:00,45.54,45.54,45.38,45.43,417170.0,27.5283,27.5283,27.4316,27.4618,417170.0
2015-09-09 15:35:00,45.43,45.48,45.36,45.37,301835.0,27.4618,27.492,27.4195,27.4255,301835.0
2015-09-09 15:40:00,45.37,45.37,45.3,45.33,478272.0,27.4255,27.4255,27.3832,27.4014,478272.0
2015-09-09 15:45:00,45.33,45.37,45.31,45.36,671564.0,27.4014,27.4255,27.3893,27.4195,671564.0
2015-09-09 15:50:00,45.37,45.4,45.31,45.35,600930.0,27.4255,27.4437,27.3893,27.4135,600930.0
2015-09-09 15:55:00,45.35,45.45,45.32,45.4,1126549.0,27.4135,27.4739,27.3953,27.4437,1126549.0
2015-09-10 09:30:00,45.37,45.43,45.07,45.11,536375.0,27.4255,27.4618,27.2442,27.2684,536375.0
2015-09-10 09:35:00,45.1,45.24,45.07,45.22,194268.0,27.2623,27.347,27.2442,27.3349,194268.0
2015-09-10 09:40:00,45.23,45.38,45.18,45.35,260377.0,27.3409,27.4316,27.3107,27.4135,260377.0
2015-09-10 09:45:00,45.36,45.44,45.34,45.41,135352.0,27.4195,27.4679,27.4074,27.4497,135352.0
2015-09-10 09:50:00,45.4,45.42,45.25,45.29,146160.0,27.4437,27.4558,27.353,27.3772,146160.0
2015-09-10 09:55:00,45.28,45.31,45.17,45.17,133229.0,27.3711,27.3893,27.3046,27.3046,133229.0
2015-09-10 10:00:00,45.17,45.26,45.15,45.18,168345.0,27.3046,27.3591,27.2926,27.3107,168345.0
2015-09-10 10:05:00,45.18,45.25,45.18,45.18,87940.0,27.3107,27.353,27.3107,27.3107,87940.0
2015-09-10 10:10:00,45.19,45.19,45.08,45.11,145767.0,27.3167,27.3167,27.2502,27.2684,145767.0
2015-09-10 10:15:00,45.11,45.13,45.05,45.12,134802.0,27.2684,27.2805,27.2321,27.2744,134802.0
2015-09-10 10:20:00,45.12,45.15,45.07,45.08,126278.0,27.2744,27.2926,27.2442,27.2502,126278.0
2015-09-10 10:25:00,45.08,45.1,45.02,45.1,126785.0,27.2502,27.2623,27.214,27.2623,126785.0
2015-09-10 10:30:00,45.1,45.17,45.09,45.16,216150.0,27.2623,27.3046,27.2563,27.2986,216150.0
2015-09-10 10:35:00,45.17,45.22,45.14,45.21,348735.0,27.3046,27.3349,27.2865,27.3288,348735.0
2015-09-10 10:40:00,45.21,45.27,45.2,45.21,122685.0,27.3288,27.3651,27.3228,27.3288,122685.0
2015-09-10 10:45:00,45.22,45.22,45.18,45.21,253168.0,27.3349,27.3349,27.3107,27.3288,253168.0
2015-09-10 10:50:00,45.22,45.28,45.22,45.25,184376.0,27.3349,27.3711,27.3349,27.353,184376.0
2015-09-10 10:55:00,45.24,45.27,45.19,45.2,196817.0,27.347,27.3651,27.3167,27.3228,196817.0
2015-09-10 11:00:00,45.19,45.26,45.17,45.23,197574.0,27.3167,27.3591,27.3046,27.3409,197574.0
2015-09-10 11:05:00,45.23,45.26,45.17,45.19,110139.0,27.3409,27.3591,27.3046,27.3167,110139.0
2015-09-10 11:10:00,45.18,45.23,45.16,45.18,152630.0,27.3107,27.3409,27.2986,27.3107,152630.0
2015-09-10 11:15:00,45.18,45.19,45.08,45.08,143145.0,27.3107,27.3167,27.2502,27.2502,143145.0
2015-09-10 11:20:00,45.08,45.18,45.05,45.16,288845.0,27.2502,27.3107,27.2321,27.2986,288845.0
2015-09-10 11:25:00,45.17,45.23,45.12,45.15,166715.0,27.3046,27.3409,27.2744,27.2926,166715.0
2015-09-10 11:30:00,45.16,45.19,45.1,45.11,70419.0,27.2986,27.3167,27.2623,27.2684,70419.0
2015-09-10 11:35:00,45.11,45.24,45.09,45.19,110801.0,27.2684,27.347,27.2563,27.3167,110801.0
2015-09-10 11:40:00,45.19,45.24,45.14,45.22,130583.0,27.3167,27.347,27.2865,27.3349,130583.0
2015-09-10 11:45:00,45.23,45.23,45.18,45.21,133859.0,27.3409,27.3409,27.3107,27.3288,133859.0
2015-09-10 11:50:00,45.21,45.23,45.2,45.21,166294.0,27.3288,27.3409,27.3228,27.3288,166294.0
2015-09-10 11:55:00,45.21,45.28,45.2,45.26,227551.0,27.3288,27.3711,27.3228,27.3591,227551.0
2015-09-10 12:00:00,45.26,45.28,45.19,45.24,211162.0,27.3591,27.3711,27.3167,27.347,211162.0
2015-09-10 12:05:00,45.24,45.32,45.2,45.3,87502.0,27.347,27.3953,27.3228,27.3832,87502.0
2015-09-10 12:10:00,45.3,45.32,45.24,45.28,61611.0,27.3832,27.3953,27.347,27.3711,61611.0
2015-09-10 12:15:00,45.27,45.31,45.24,45.25,123998.0,27.3651,27.3893,27.347,27.353,123998.0
2015-09-10 12:20:00,45.25,45.3,45.23,45.25,98540.0,27.353,27.3832,27.3409,27.353,98540.0
2015-09-10 12:25:00,45.26,45.28,45.19,45.22,114869.0,27.3591,27.3711,27.3167,27.3349,114869.0
2015-09-10 12:30:00,45.21,45.24,45.18,45.22,53931.0,27.3288,27.347,27.3107,27.3349,53931.0
2015-09-10 12:35:00,45.23,45.26,45.22,45.24,36138.0,27.3409,27.3591,27.3349,27.347,36138.0
2015-09-10 12:40:00,45.24,45.24,45.17,45.21,58802.0,27.347,27.347,27.3046,27.3288,58802.0
2015-09-10 12:45:00,45.21,45.27,45.17,45.27,82265.0,27.3288,27.3651,27.3046,27.3651,82265.0
2015-09-10 12:50:00,45.27,45.27,45.21,45.23,44914.0,27.3651,27.3651,27.3288,27.3409,44914.0
2015-09-10 12:55:00,45.22,45.22,45.15,45.2,63625.0,27.3349,27.3349,27.2926,27.3228,63625.0
2015-09-10 13:00:00,45.2,45.25,45.17,45.23,164168.0,27.3228,27.353,27.3046,27.3409,164168.0
2015-09-10 13:05:00,45.23,45.27,45.22,45.23,53068.0,27.3409,27.3651,27.3349,27.3409,53068.0
2015-09-10 13:10:00,45.22,45.27,45.21,45.23,56386.0,27.3349,27.3651,27.3288,27.3409,56386.0
2015-09-10 13:15:00,45.22,45.27,45.21,45.25,88306.0,27.3349,27.3651,27.3288,27.353,88306.0
2015-09-10 13:20:00,45.25,45.33,45.21,45.32,67441.0,27.353,27.4014,27.3288,27.3953,67441.0
2015-09-10 13:25:00,45.32,45.45,45.28,45.44,135563.0,27.3953,27.4739,27.3711,27.4679,135563.0
2015-09-10 13:30:00,45.44,45.47,45.41,45.43,98656.0,27.4679,27.486,27.4497,27.4618,98656.0
2015-09-10 13:35:00,45.43,45.49,45.43,45.46,261228.0,27.4618,27.4981,27.4618,27.4799,261228.0
2015-09-10 13:40:00,45.46,45.47,45.42,45.44,133889.0,27.4799,27.486,27.4558,27.4679,133889.0
2015-09-10 13:45:00,45.44,45.47,45.4,45.46,115797.0,27.4679,27.486,27.4437,27.4799,115797.0
2015-09-10 13:50:00,45.46,45.51,45.45,45.49,169297.0,27.4799,27.5102,27.4739,27.4981,169297.0
2015-09-10 13:55:00,45.49,45.52,45.48,45.51,111430.0,27.4981,27.5162,27.492,27.5102,111430.0
2015-09-10 14:00:00,45.51,45.55,45.48,45.52,128166.0,27.5102,27.5344,27.492,27.5162,128166.0
2015-09-10 14:05:00,45.52,45.53,45.48,45.51,65320.0,27.5162,27.5223,27.492,27.5102,65320.0
2015-09-10 14:10:00,45.51,45.53,45.49,45.49,65503.0,27.5102,27.5223,27.4981,27.4981,65503.0
2015-09-10 14:15:00,45.5,45.5,45.4,45.42,101011.0,27.5041,27.5041,27.4437,27.4558,101011.0
2015-09-10 14:20:00,45.41,45.46,45.4,45.45,110039.0,27.4497,27.4799,27.4437,27.4739,110039.0
2015-09-10 14:25:00,45.45,45.54,45.45,45.53,193160.0,27.4739,27.5283,27.4739,27.5223,193160.0
2015-09-10 14:30:00,45.53,45.6,45.52,45.59,161904.0,27.5223,27.5646,27.5162,27.5585,161904.0
2015-09-10 14:35:00,45.59,45.6,45.54,45.56,82347.0,27.5585,27.5646,27.5283,27.5404,82347.0
2015-09-10 14:40:00,45.56,45.61,45.56,45.58,130103.0,27.5404,27.5706,27.5404,27.5525,130103.0
2015-09-10 14:45:00,45.58,45.59,45.46,45.48,120167.0,27.5525,27.5585,27.4799,27.492,120167.0
2015-09-10 14:50:00,45.48,45.52,45.43,45.46,87492.0,27.492,27.5162,27.4618,27.4799,87492.0
2015-09-10 14:55:00,45.46,45.47,45.36,45.38,87274.0,27.4799,27.486,27.4195,27.4316,87274.0
2015-09-10 15:00:00,45.38,45.41,45.3,45.33,185262.0,27.4316,27.4497,27.3832,27.4014,185262.0
2015-09-10 15:05:00,45.34,45.38,45.33,45.36,88449.0,27.4074,27.4316,27.4014,27.4195,88449.0
2015-09-10 15:10:00,45.37,45.39,45.35,45.38,178805.0,27.4255,27.4376,27.4135,27.4316,178805.0
2015-09-10 15:15:00,45.38,45.47,45.36,45.37,184008.0,27.4316,27.486,27.4195,27.4255,184008.0
2015-09-10 15:20:00,45.38,45.41,45.3,45.31,200433.0,27.4316,27.4497,27.3832,27.3893,200433.0
2015-09-10 15:25:00,45.31,45.37,45.29,45.33,260925.0,27.3893,27.4255,27.3772,27.4014,260925.0
2015-09-10 15:30:00,45.33,45.34,45.25,45.29,223414.0,27.4014,27.4074,27.353,27.3772,223414.0
2015-09-10 15:35:00,45.28,45.32,45.23,45.28,274830.0,27.3711,27.3953,27.3409,27.3711,274830.0
2015-09-10 15:40:00,45.27,45.35,45.24,45.33,511294.0,27.3651,27.4135,27.347,27.4014,511294.0
2015-09-10 15:45:00,45.33,45.39,45.29,45.38,460662.0,27.4014,27.4376,27.3772,27.4316,460662.0
2015-09-10 15:50:00,45.37,45.44,45.32,45.37,628774.0,27.4255,27.4679,27.3953,27.4255,628774.0
2015-09-10 15:55:00,45.36,45.48,45.35,45.43,878394.0,27.4195,27.492,27.4135,27.4618,878394.0
2015-09-11 09:30:00,45.44,45.46,45.29,45.31,324381.0,27.4679,27.4799,27.3772,27.3893,324381.0
2015-09-11 09:35:00,45.3,45.39,45.29,45.36,202149.0,27.3832,27.4376,27.3772,27.4195,202149.0
2015-09-11 09:40:00,45.34,45.39,45.33,45.37,191609.0,27.4074,27.4376,27.4014,27.4255,191609.0
2015-09-11 09:45:00,45.37,45.37,45.27,45.28,168849.0,27.4255,27.4255,27.3651,27.3711,168849.0
2015-09-11 09:50:00,45.28,45.39,45.26,45.37,215058.0,27.3711,27.4376,27.3591,27.4255,215058.0
2015-09-11 09:55:00,45.38,45.39,45.34,45.36,185064.0,27.4316,27.4376,27.4074,27.4195,185064.0
2015-09-11 10:00:00,45.35,45.39,45.32,45.37,189771.0,27.4135,27.4376,27.3953,27.4255,189771.0
2015-09-11 10:05:00,45.36,45.4,45.33,45.39,112267.0,27.4195,27.4437,27.4014,27.4376,112267.0
2015-09-11 10:10:00,45.39,45.49,45.38,45.47,107431.0,27.4376,27.4981,27.4316,27.486,107431.0
2015-09-11 10:15:00,45.48,45.54,45.45,45.54,168838.0,27.492,27.5283,27.4739,27.5283,168838.0
2015-09-11 10:20:00,45.54,45.61,45.53,45.59,107760.0,27.5283,27.5706,27.5223,27.5585,107760.0
2015-09-11 10:25:00,45.59,45.62,45.56,45.57,97611.0,27.5585,27.5767,27.5404,27.5464,97611.0
2015-09-11 10:30:00,45.57,45.58,45.52,45.58,137405.0,27.5464,27.5525,27.5162,27.5525,137405.0
2015-09-11 10:35:00,45.58,45.58,45.5,45.55,73967.0,27.5525,27.5525,27.5041,27.5344,73967.0
2015-09-11 10:40:00,45.55,45.59,45.54,45.57,179753.0,27.5344,27.5585,27.5283,27.5464,179753.0
2015-09-11 10:45:00,45.57,45.6,45.56,45.57,174232.0,27.5464,27.5646,27.5404,27.5464,174232.0
2015-09-11 10:50:00,45.57,45.58,45.48,45.48,165202.0,27.5464,27.5525,27.492,27.492,165202.0
2015-09-11 10:55:00,45.48,45.48,45.37,45.41,191503.0,27.492,27.492,27.4255,27.4497,191503.0
2015-09-11 11:00:00,45.42,45.48,45.4,45.44,88656.0,27.4558,27.492,27.4437,27.4679,88656.0
2015-09-11 11:05:00,45.44,45.47,45.43,45.43,141492.0,27.4679,27.486,27.4618,27.4618,141492.0
2015-09-11 11:10:00,45.44,45.45,45.41,45.44,81884.0,27.4679,27.4739,27.4497,27.4679,81884.0
2015-09-11 11:15:00,45.43,45.44,45.37,45.41,67358.0,27.4618,27.4679,27.4255,27.4497,67358.0
2015-09-11 11:20:00,45.4,45.44,45.37,45.44,129121.0,27.4437,27.4679,27.4255,27.4679,129121.0
2015-09-11 11:25:00,45.44,45.45,45.42,45.44,153115.0,27.4679,27.4739,27.4558,27.4679,153115.0
2015-09-11 11:30:00,45.44,45.46,45.4,45.42,172237.0,27.4679,27.4799,27.4437,27.4558,172237.0
2015-09-11 11:35:00,45.41,45.46,45.38,45.45,137958.0,27.4497,27.4799,27.4316,27.4739,137958.0
2015-09-11 11:40:00,45.44,45.45,45.42,45.43,155637.0,27.4679,27.4739,27.4558,27.4618,155637.0
2015-09-11 11:45:00,45.44,45.44,45.4,45.44,80556.0,27.4679,27.4679,27.4437,27.4679,80556.0
2015-09-11 11:50:00,45.43,45.5,45.43,45.48,120550.0,27.4618,27.5041,27.4618,27.492,120550.0
2015-09-11 11:55:00,45.49,45.52,45.48,45.49,67306.0,27.4981,27.5162,27.492,27.4981,67306.0
2015-09-11 12:00:00,45.49,45.63,45.49,45.59,200363.0,27.4981,27.5827,27.4981,27.5585,200363.0
2015-09-11 12:05:00,45.59,45.61,45.57,45.59,85307.0,27.5585,27.5706,27.5464,27.5585,85307.0
2015-09-11 12:10:00,45.59,45.62,45.58,45.61,160377.0,27.5585,27.5767,27.5525,27.5706,160377.0
2015-09-11 12:15:00,45.61,45.63,45.56,45.59,52457.0,27.5706,27.5827,27.5404,27.5585,52457.0
2015-09-11 12:20:00,45.59,45.6,45.56,45.57,98500.0,27.5585,27.5646,27.5404,27.5464,98500.0
2015-09-11 12:25:00,45.57,45.57,45.53,45.56,78481.0,27.5464,27.5464,27.5223,27.5404,78481.0
2015-09-11 12:30:00,45.56,45.58,45.54,45.57,25139.0,27.5404,27.5525,27.5283,27.5464,25139.0
2015-09-11 12:35:00,45.57,45.58,45.53,45.55,58674.0,27.5464,27.5525,27.5223,27.5344,58674.0
2015-09-11 12:40:00,45.55,45.6,45.55,45.58,127534.0,27.5344,27.5646,27.5344,27.5525,127534.0
2015-09-11 12:45:00,45.58,45.6,45.56,45.59,74029.0,27.5525,27.5646,27.5404,27.5585,74029.0
2015-09-11 12:50:00,45.59,45.63,45.59,45.63,67125.0,27.5585,27.5827,27.5585,27.5827,67125.0
2015-09-11 12:55:00,45.62,45.67,45.62,45.67,122306.0,27.5767,27.6069,27.5767,27.6069,122306.0
2015-09-11 13:00:00,45.66,45.68,45.66,45.67,96049.0,27.6008,27.6129,27.6008,27.6069,96049.0
2015-09-11 13:05:00,45.67,45.67,45.64,45.66,106641.0,27.6069,27.6069,27.5888,27.6008,106641.0
2015-09-11 13:10:00,45.66,45.68,45.61,45.63,95887.0,27.6008,27.6129,27.5706,27.5827,95887.0
2015-09-11 13:15:00,45.64,45.65,45.61,45.63,56012.0,27.5888,27.5948,27.5706,27.5827,56012.0
2015-09-11 13:20:00,45.63,45.64,45.57,45.59,61791.0,27.5827,27.5888,27.5464,27.5585,61791.0
2015-09-11 13:25:00,45.58,45.59,45.54,45.55,43744.0,27.5525,27.5585,27.5283,27.5344,43744.0
2015-09-11 13:30:00,45.55,45.59,45.53,45.56,69401.0,27.5344,27.5585,27.5223,27.5404,69401.0
2015-09-11 13:35:00,45.56,45.59,45.54,45.58,60644.0,27.5404,27.5585,27.5283,27.5525,60644.0
2015-09-11 13:40:00,45.58,45.61,45.56,45.61,35021.0,27.5525,27.5706,27.5404,27.5706,35021.0
2015-09-11 13:45:00,45.61,45.61,45.57,45.6,73659.0,27.5706,27.5706,27.5464,27.5646,73659.0
2015-09-11 13:50:00,45.6,45.62,45.57,45.62,50721.0,27.5646,27.5767,27.5464,27.5767,50721.0
2015-09-11 13:55:00,45.62,45.64,45.61,45.61,79864.0,27.5767,27.5888,27.5706,27.5706,79864.0
2015-09-11 14:00:00,45.61,45.62,45.57,45.59,77941.0,27.5706,27.5767,27.5464,27.5585,77941.0
2015-09-11 14:05:00,45.59,45.61,45.57,45.59,97352.0,27.5585,27.5706,27.5464,27.5585,97352.0
2015-09-11 14:10:00,45.6,45.61,45.57,45.58,69850.0,27.5646,27.5706,27.5464,27.5525,69850.0
2015-09-11 14:15:00,45.58,45.62,45.57,45.59,54138.0,27.5525,27.5767,27.5464,27.5585,54138.0
2015-09-11 14:20:00,45.6,45.68,45.59,45.68,78459.0,27.5646,27.6129,27.5585,27.6129,78459.0
2015-09-11 14:25:00,45.68,45.69,45.62,45.65,79930.0,27.6129,27.619,27.5767,27.5948,79930.0
2015-09-11 14:30:00,45.65,45.7,45.64,45.67,64393.0,27.5948,27.625,27.5888,27.6069,64393.0
2015-09-11 14:35:00,45.66,45.72,45.66,45.68,79837.0,27.6008,27.6371,27.6008,27.6129,79837.0
2015-09-11 14:40:00,45.67,45.68,45.63,45.64,61442.0,27.6069,27.6129,27.5827,27.5888,61442.0
2015-09-11 14:45:00,45.64,45.67,45.63,45.65,61805.0,27.5888,27.6069,27.5827,27.5948,61805.0
2015-09-11 14:50:00,45.64,45.66,45.6,45.64,57963.0,27.5888,27.6008,27.5646,27.5888,57963.0
2015-09-11 14:55:00,45.64,45.69,45.63,45.69,80876.0,27.5888,27.619,27.5827,27.619,80876.0
2015-09-11 15:00:00,45.69,45.72,45.67,45.71,84738.0,27.619,27.6371,27.6069,27.6311,84738.0
2015-09-11 15:05:00,45.7,45.75,45.68,45.71,116399.0,27.625,27.6552,27.6129,27.6311,116399.0
2015-09-11 15:10:00,45.71,45.71,45.68,45.7,98087.0,27.6311,27.6311,27.6129,27.625,98087.0
2015-09-11 15:15:00,45.7,45.73,45.68,45.72,172432.0,27.625,27.6432,27.6129,27.6371,172432.0
2015-09-11 15:20:00,45.73,45.73,45.69,45.71,192852.0,27.6432,27.6432,27.619,27.6311,192852.0
2015-09-11 15:25:00,45.72,45.72,45.69,45.71,75040.0,27.6371,27.6371,27.619,27.6311,75040.0
2015-09-11 15:30:00,45.71,45.72,45.63,45.65,167000.0,27.6311,27.6371,27.5827,27.5948,167000.0
2015-09-11 15:35:00,45.65,45.67,45.62,45.66,153999.0,27.5948,27.6069,27.5767,27.6008,153999.0
2015-09-11 15:40:00,45.66,45.67,45.6,45.61,94103.0,27.6008,27.6069,27.5646,27.5706,94103.0
2015-09-11 15:45:00,45.62,45.65,45.58,45.58,182905.0,27.5767,27.5948,27.5525,27.5525,182905.0
2015-09-11 15:50:00,45.58,45.66,45.58,45.62,197133.0,27.5525,27.6008,27.5525,27.5767,197133.0
2015-09-11 15:55:00,45.63,45.74,45.62,45.72,408886.0,27.5827,27.6492,27.5767,27.6371,408886.0
2015-09-14 09:30:00,45.78,45.86,45.76,45.83,367288.0,27.6734,27.7217,27.6613,27.7036,367288.0
2015-09-14 09:35:00,45.84,45.87,45.74,45.82,253663.0,27.7097,27.7278,27.6492,27.6976,253663.0
2015-09-14 09:40:00,45.82,45.89,45.8,45.82,343825.0,27.6976,27.7399,27.6855,27.6976,343825.0
2015-09-14 09:45:00,45.82,45.87,45.76,45.78,186552.0,27.6976,27.7278,27.6613,27.6734,186552.0
2015-09-14 09:50:00,45.78,45.78,45.7,45.71,84460.0,27.6734,27.6734,27.625,27.6311,84460.0
2015-09-14 09:55:00,45.7,45.72,45.64,45.69,85335.0,27.625,27.6371,27.5888,27.619,85335.0
2015-09-14 10:00:00,45.69,45.76,45.68,45.71,69438.0,27.619,27.6613,27.6129,27.6311,69438.0
2015-09-14 10:05:00,45.71,45.75,45.69,45.73,60508.0,27.6311,27.6552,27.619,27.6432,60508.0
2015-09-14 10:10:00,45.72,45.75,45.7,45.73,55341.0,27.6371,27.6552,27.625,27.6432,55341.0
2015-09-14 10:15:00,45.73,45.8,45.73,45.75,70107.0,27.6432,27.6855,27.6432,27.6552,70107.0
2015-09-14 10:20:00,45.76,45.78,45.73,45.77,58662.0,27.6613,27.6734,27.6432,27.6673,58662.0
2015-09-14 10:25:00,45.77,45.77,45.69,45.69,52042.0,27.6673,27.6673,27.619,27.619,52042.0
2015-09-14 10:30:00,45.7,45.72,45.68,45.71,75418.0,27.625,27.6371,27.6129,27.6311,75418.0
2015-09-14 10:35:00,45.71,45.75,45.68,45.73,62067.0,27.6311,27.6552,27.6129,27.6432,62067.0
2015-09-14 10:40:00,45.73,45.74,45.69,45.71,49611.0,27.6432,27.6492,27.619,27.6311,49611.0
2015-09-14 10:45:00,45.71,45.72,45.66,45.69,157525.0,27.6311,27.6371,27.6008,27.619,157525.0
2015-09-14 10:50:00,45.7,45.71,45.65,45.68,97809.0,27.625,27.6311,27.5948,27.6129,97809.0
2015-09-14 10:55:00,45.67,45.72,45.67,45.71,112890.0,27.6069,27.6371,27.6069,27.6311,112890.0
2015-09-14 11:00:00,45.71,45.78,45.71,45.77,139732.0,27.6311,27.6734,27.6311,27.6673,139732.0
2015-09-14 11:05:00,45.77,45.8,45.75,45.77,52021.0,27.6673,27.6855,27.6552,27.6673,52021.0
2015-09-14 11:10:00,45.77,45.79,45.76,45.79,82408.0,27.6673,27.6794,27.6613,27.6794,82408.0
2015-09-14 11:15:00,45.78,45.79,45.73,45.78,62850.0,27.6734,27.6794,27.6432,27.6734,62850.0
2015-09-14 11:20:00,45.78,45.79,45.73,45.73,46779.0,27.6734,27.6794,27.6432,27.6432,46779.0
2015-09-14 11:25:00,45.74,45.77,45.73,45.75,105678.0,27.6492,27.6673,27.6432,27.6552,105678.0
2015-09-14 11:30:00,45.74,45.79,45.74,45.78,66494.0,27.6492,27.6794,27.6492,27.6734,66494.0
2015-09-14 11:35:00,45.78,45.79,45.76,45.77,83362.0,27.6734,27.6794,27.6613,27.6673,83362.0
2015-09-14 11:40:00,45.76,45.77,45.71,45.72,51612.0,27.6613,27.6673,27.6311,27.6371,51612.0
2015-09-14 11:45:00,45.71,45.74,45.7,45.73,99541.0,27.6311,27.6492,27.625,27.6432,99541.0
2015-09-14 11:50:00,45.73,45.78,45.72,45.76,69257.0,27.6432,27.6734,27.6371,27.6613,69257.0
2015-09-14 11:55:00,45.76,45.79,45.76,45.78,53778.0,27.6613,27.6794,27.6613,27.6734,53778.0
2015-09-14 12:00:00,45.77,45.78,45.74,45.76,53283.0,27.6673,27.6734,27.6492,27.6613,53283.0
2015-09-14 12:05:00,45.75,45.76,45.7,45.7,65483.0,27.6552,27.6613,27.625,27.625,65483.0
2015-09-14 12:10:00,45.71,45.71,45.67,45.69,102210.0,27.6311,27.6311,27.6069,27.619,102210.0
2015-09-14 12:15:00,45.7,45.72,45.7,45.7,33917.0,27.625,27.6371,27.625,27.625,33917.0
2015-09-14 12:20:00,45.7,45.71,45.68,45.7,80966.0,27.625,27.6311,27.6129,27.625,80966.0
2015-09-14 12:25:00,45.71,45.72,45.67,45.71,125358.0,27.6311,27.6371,27.6069,27.6311,125358.0
2015-09-14 12:30:00,45.71,45.74,45.68,45.71,110294.0,27.6311,27.6492,27.6129,27.6311,110294.0
2015-09-14 12:35:00,45.71,45.72,45.68,45.7,79165.0,27.6311,27.6371,27.6129,27.625,79165.0
2015-09-14 12:40:00,45.69,45.72,45.68,45.69,95331.0,27.619,27.6371,27.6129,27.619,95331.0
2015-09-14 12:45:00,45.68,45.7,45.68,45.69,59232.0,27.6129,27.625,27.6129,27.619,59232.0
2015-09-14 12:50:00,45.69,45.7,45.68,45.69,80647.0,27.619,27.625,27.6129,27.619,80647.0
2015-09-14 12:55:00,45.68,45.71,45.66,45.68,62679.0,27.6129,27.6311,27.6008,27.6129,62679.0
2015-09-14 13:00:00,45.67,45.69,45.63,45.64,51613.0,27.6069,27.619,27.5827,27.5888,51613.0
2015-09-14 13:05:00,45.64,45.67,45.63,45.65,68485.0,27.5888,27.6069,27.5827,27.5948,68485.0
2015-09-14 13:10:00,45.65,45.66,45.63,45.64,72027.0,27.5948,27.6008,27.5827,27.5888,72027.0
2015-09-14 13:15:00,45.63,45.69,45.63,45.68,123683.0,27.5827,27.619,27.5827,27.6129,123683.0
2015-09-14 13:20:00,45.68,45.69,45.66,45.66,33851.0,27.6129,27.619,27.6008,27.6008,33851.0
2015-09-14 13:25:00,45.65,45.65,45.64,45.65,45964.0,27.5948,27.5948,27.5888,27.5948,45964.0
2015-09-14 13:30:00,45.65,45.66,45.64,45.64,55326.0,27.5948,27.6008,27.5888,27.5888,55326.0
2015-09-14 13:35:00,45.65,45.69,45.64,45.66,77867.0,27.5948,27.619,27.5888,27.6008,77867.0
2015-09-14 13:40:00,45.66,45.73,45.65,45.71,86610.0,27.6008,27.6432,27.5948,27.6311,86610.0
2015-09-14 13:45:00,45.72,45.77,45.71,45.76,53551.0,27.6371,27.6673,27.6311,27.6613,53551.0
2015-09-14 13:50:00,45.76,45.76,45.67,45.67,72827.0,27.6613,27.6613,27.6069,27.6069,72827.0
2015-09-14 13:55:00,45.68,45.71,45.67,45.7,84809.0,27.6129,27.6311,27.6069,27.625,84809.0
2015-09-14 14:00:00,45.7,45.7,45.65,45.65,56556.0,27.625,27.625,27.5948,27.5948,56556.0
2015-09-14 14:05:00,45.66,45.67,45.63,45.65,50800.0,27.6008,27.6069,27.5827,27.5948,50800.0
2015-09-14 14:10:00,45.65,45.67,45.63,45.65,63690.0,27.5948,27.6069,27.5827,27.5948,63690.0
2015-09-14 14:15:00,45.66,45.69,45.65,45.66,48693.0,27.6008,27.619,27.5948,27.6008,48693.0
2015-09-14 14:20:00,45.66,45.66,45.62,45.64,91639.0,27.6008,27.6008,27.5767,27.5888,91639.0
2015-09-14 14:25:00,45.64,45.67,45.63,45.66,107231.0,27.5888,27.6069,27.5827,27.6008,107231.0
2015-09-14 14:30:00,45.65,45.66,45.63,45.64,62899.0,27.5948,27.6008,27.5827,27.5888,62899.0
2015-09-14 14:35:00,45.64,45.65,45.63,45.64,62346.0,27.5888,27.5948,27.5827,27.5888,62346.0
2015-09-14 14:40:00,45.64,45.66,45.63,45.64,77794.0,27.5888,27.6008,27.5827,27.5888,77794.0
2015-09-14 14:45:00,45.63,45.67,45.63,45.64,117579.0,27.5827,27.6069,27.5827,27.5888,117579.0
2015-09-14 14:50:00,45.64,45.67,45.63,45.67,98255.0,27.5888,27.6069,27.5827,27.6069,98255.0
2015-09-14 14:55:00,45.67,45.72,45.66,45.67,96344.0,27.6069,27.6371,27.6008,27.6069,96344.0
2015-09-14 15:00:00,45.66,45.67,45.63,45.64,71899.0,27.6008,27.6069,27.5827,27.5888,71899.0
2015-09-14 15:05:00,45.63,45.64,45.62,45.63,126740.0,27.5827,27.5888,27.5767,27.5827,126740.0
2015-09-14 15:10:00,45.64,45.71,45.63,45.7,158575.0,27.5888,27.6311,27.5827,27.625,158575.0
2015-09-14 15:15:00,45.71,45.73,45.68,45.69,87749.0,27.6311,27.6432,27.6129,27.619,87749.0
2015-09-14 15:20:00,45.68,45.71,45.67,45.7,155748.0,27.6129,27.6311,27.6069,27.625,155748.0
2015-09-14 15:25:00,45.7,45.7,45.67,45.67,230778.0,27.625,27.625,27.6069,27.6069,230778.0
2015-09-14 15:30:00,45.67,45.69,45.63,45.63,164430.0,27.6069,27.619,27.5827,27.5827,164430.0
2015-09-14 15:35:00,45.63,45.64,45.62,45.63,216886.0,27.5827,27.5888,27.5767,27.5827,216886.0
2015-09-14 15:40:00,45.63,45.65,45.6,45.63,251586.0,27.5827,27.5948,27.5646,27.5827,251586.0
2015-09-14 15:45:00,45.62,45.66,45.61,45.62,178479.0,27.5767,27.6008,27.5706,27.5767,178479.0
2015-09-14 15:50:00,45.62,45.68,45.61,45.62,238204.0,27.5767,27.6129,27.5706,27.5767,238204.0
2015-09-14 15:55:00,45.62,45.69,45.61,45.67,470480.0,27.5767,27.619,27.5706,27.6069,470480.0
2015-09-15 09:30:00,45.92,45.96,45.72,45.74,449996.0,27.758,27.7822,27.6371,27.6492,449996.0
2015-09-15 09:35:00,45.74,45.91,45.74,45.82,183414.0,27.6492,27.752,27.6492,27.6976,183414.0
2015-09-15 09:40:00,45.82,45.85,45.78,45.83,144560.0,27.6976,27.7157,27.6734,27.7036,144560.0
2015-09-15 09:45:00,45.84,45.84,45.78,45.8,141021.0,27.7097,27.7097,27.6734,27.6855,141021.0
2015-09-15 09:50:00,45.8,45.88,45.8,45.88,93461.0,27.6855,27.7338,27.6855,27.7338,93461.0
2015-09-15 09:55:00,45.88,45.9,45.83,45.87,129398.0,27.7338,27.7459,27.7036,27.7278,129398.0
2015-09-15 10:00:00,45.87,45.9,45.85,45.87,143460.0,27.7278,27.7459,27.7157,27.7278,143460.0
2015-09-15 10:05:00,45.87,45.89,45.86,45.86,93471.0,27.7278,27.7399,27.7217,27.7217,93471.0
2015-09-15 10:10:00,45.87,45.91,45.86,45.9,74442.0,27.7278,27.752,27.7217,27.7459,74442.0
2015-09-15 10:15:00,45.89,45.93,45.89,45.91,114222.0,27.7399,27.7641,27.7399,27.752,114222.0
2015-09-15 10:20:00,45.92,46.0,45.9,45.99,189262.0,27.758,27.8064,27.7459,27.8003,189262.0
2015-09-15 10:25:00,45.99,46.01,45.98,45.99,191182.0,27.8003,27.8124,27.7943,27.8003,191182.0
2015-09-15 10:30:00,45.99,46.08,45.99,46.05,166323.0,27.8003,27.8547,27.8003,27.8366,166323.0
2015-09-15 10:35:00,46.05,46.08,45.98,45.98,153167.0,27.8366,27.8547,27.7943,27.7943,153167.0
2015-09-15 10:40:00,45.99,46.12,45.98,46.1,161129.0,27.8003,27.8789,27.7943,27.8668,161129.0
2015-09-15 10:45:00,46.1,46.19,46.06,46.06,206720.0,27.8668,27.9212,27.8426,27.8426,206720.0
2015-09-15 10:50:00,46.07,46.08,46.02,46.07,120941.0,27.8487,27.8547,27.8185,27.8487,120941.0
2015-09-15 10:55:00,46.07,46.13,46.06,46.1,90701.0,27.8487,27.885,27.8426,27.8668,90701.0
2015-09-15 11:00:00,46.09,46.14,46.08,46.13,105993.0,27.8608,27.891,27.8547,27.885,105993.0
2015-09-15 11:05:00,46.12,46.14,46.1,46.11,80532.0,27.8789,27.891,27.8668,27.8729,80532.0
2015-09-15 11:10:00,46.11,46.15,46.1,46.14,71802.0,27.8729,27.897,27.8668,27.891,71802.0
2015-09-15 11:15:00,46.14,46.15,46.1,46.11,51748.0,27.891,27.897,27.8668,27.8729,51748.0
2015-09-15 11:20:00,46.11,46.12,46.08,46.1,67033.0,27.8729,27.8789,27.8547,27.8668,67033.0
2015-09-15 11:25:00,46.1,46.14,46.09,46.12,89842.0,27.8668,27.891,27.8608,27.8789,89842.0
2015-09-15 11:30:00,46.12,46.14,46.1,46.11,105184.0,27.8789,27.891,27.8668,27.8729,105184.0
2015-09-15 11:35:00,46.11,46.15,46.11,46.14,65727.0,27.8729,27.897,27.8729,27.891,65727.0
2015-09-15 11:40:00,46.14,46.18,46.13,46.17,87316.0,27.891,27.9152,27.885,27.9091,87316.0
2015-09-15 11:45:00,46.18,46.19,46.17,46.18,81022.0,27.9152,27.9212,27.9091,27.9152,81022.0
2015-09-15 11:50:00,46.18,46.19,46.16,46.19,89008.0,27.9152,27.9212,27.9031,27.9212,89008.0
2015-09-15 11:55:00,46.19,46.19,46.15,46.16,101834.0,27.9212,27.9212,27.897,27.9031,101834.0
2015-09-15 12:00:00,46.16,46.19,46.12,46.16,81955.0,27.9031,27.9212,27.8789,27.9031,81955.0
2015-09-15 12:05:00,46.16,46.2,46.14,46.2,97673.0,27.9031,27.9273,27.891,27.9273,97673.0
2015-09-15 12:10:00,46.2,46.26,46.19,46.26,146233.0,27.9273,27.9635,27.9212,27.9635,146233.0
2015-09-15 12:15:00,46.26,46.28,46.22,46.24,95823.0,27.9635,27.9756,27.9394,27.9514,95823.0
2015-09-15 12:20:00,46.23,46.28,46.22,46.27,184340.0,27.9454,27.9756,27.9394,27.9696,184340.0
2015-09-15 12:25:00,46.26,46.28,46.25,46.27,81412.0,27.9635,27.9756,27.9575,27.9696,81412.0
2015-09-15 12:30:00,46.27,46.29,46.26,46.29,86223.0,27.9696,27.9817,27.9635,27.9817,86223.0
2015-09-15 12:35:00,46.28,46.29,46.27,46.28,66122.0,27.9756,27.9817,27.9696,27.9756,66122.0
2015-09-15 12:40:00,46.28,46.29,46.25,46.25,86548.0,27.9756,27.9817,27.9575,27.9575,86548.0
2015-09-15 12:45:00,46.25,46.27,46.24,46.27,67559.0,27.9575,27.9696,27.9514,27.9696,67559.0
2015-09-15 12:50:00,46.27,46.28,46.25,46.27,109838.0,27.9696,27.9756,27.9575,27.9696,109838.0
2015-09-15 12:55:00,46.28,46.28,46.26,46.27,67065.0,27.9756,27.9756,27.9635,27.9696,67065.0
2015-09-15 13:00:00,46.26,46.27,46.25,46.25,91930.0,27.9635,27.9696,27.9575,27.9575,91930.0
2015-09-15 13:05:00,46.25,46.26,46.21,46.21,79396.0,27.9575,27.9635,27.9333,27.9333,79396.0
2015-09-15 13:10:00,46.22,46.24,46.2,46.23,53428.0,27.9394,27.9514,27.9273,27.9454,53428.0
2015-09-15 13:15:00,46.23,46.3,46.23,46.29,87277.0,27.9454,27.9877,27.9454,27.9817,87277.0
2015-09-15 13:20:00,46.28,46.3,46.24,46.24,88447.0,27.9756,27.9877,27.9514,27.9514,88447.0
2015-09-15 13:25:00,46.25,46.3,46.23,46.3,109858.0,27.9575,27.9877,27.9454,27.9877,109858.0
2015-09-15 13:30:00,46.29,46.44,46.29,46.37,328678.0,27.9817,28.0723,27.9817,28.03,328678.0
2015-09-15 13:35:00,46.38,46.39,46.36,46.38,54818.0,28.0361,28.0421,28.024,28.0361,54818.0
2015-09-15 13:40:00,46.38,46.45,46.37,46.45,130103.0,28.0361,28.0784,28.03,28.0784,130103.0
2015-09-15 13:45:00,46.45,46.45,46.42,46.43,80139.0,28.0784,28.0784,28.0603,28.0663,80139.0
2015-09-15 13:50:00,46.42,46.43,46.4,46.41,94741.0,28.0603,28.0663,28.0482,28.0542,94741.0
2015-09-15 13:55:00,46.41,46.42,46.38,46.41,89362.0,28.0542,28.0603,28.0361,28.0542,89362.0
2015-09-15 14:00:00,46.41,46.43,46.4,46.4,71690.0,28.0542,28.0663,28.0482,28.0482,71690.0
2015-09-15 14:05:00,46.4,46.43,46.38,46.43,109380.0,28.0482,28.0663,28.0361,28.0663,109380.0
2015-09-15 14:10:00,46.43,46.5,46.42,46.44,183486.0,28.0663,28.1086,28.0603,28.0723,183486.0
2015-09-15 14:15:00,46.45,46.46,46.43,46.46,83111.0,28.0784,28.0844,28.0663,28.0844,83111.0
2015-09-15 14:20:00,46.46,46.46,46.42,46.46,126491.0,28.0844,28.0844,28.0603,28.0844,126491.0
2015-09-15 14:25:00,46.45,46.49,46.44,46.48,110462.0,28.0784,28.1026,28.0723,28.0965,110462.0
2015-09-15 14:30:00,46.49,46.52,46.47,46.51,161120.0,28.1026,28.1207,28.0905,28.1147,161120.0
2015-09-15 14:35:00,46.52,46.54,46.49,46.49,96623.0,28.1207,28.1328,28.1026,28.1026,96623.0
2015-09-15 14:40:00,46.5,46.55,46.49,46.5,123602.0,28.1086,28.1388,28.1026,28.1086,123602.0
2015-09-15 14:45:00,46.49,46.55,46.49,46.52,138499.0,28.1026,28.1388,28.1026,28.1207,138499.0
2015-09-15 14:50:00,46.51,46.54,46.47,46.48,93490.0,28.1147,28.1328,28.0905,28.0965,93490.0
2015-09-15 14:55:00,46.49,46.53,46.48,46.51,122539.0,28.1026,28.1267,28.0965,28.1147,122539.0
2015-09-15 15:00:00,46.52,46.54,46.49,46.49,169062.0,28.1207,28.1328,28.1026,28.1026,169062.0
2015-09-15 15:05:00,46.49,46.52,46.48,46.51,173611.0,28.1026,28.1207,28.0965,28.1147,173611.0
2015-09-15 15:10:00,46.5,46.53,46.49,46.5,109970.0,28.1086,28.1267,28.1026,28.1086,109970.0
2015-09-15 15:15:00,46.51,46.53,46.49,46.49,113406.0,28.1147,28.1267,28.1026,28.1026,113406.0
2015-09-15 15:20:00,46.5,46.51,46.46,46.47,136690.0,28.1086,28.1147,28.0844,28.0905,136690.0
2015-09-15 15:25:00,46.46,46.51,46.46,46.48,181873.0,28.0844,28.1147,28.0844,28.0965,181873.0
2015-09-15 15:30:00,46.48,46.5,46.46,46.47,158260.0,28.0965,28.1086,28.0844,28.0905,158260.0
2015-09-15 15:35:00,46.47,46.47,46.37,46.38,153342.0,28.0905,28.0905,28.03,28.0361,153342.0
2015-09-15 15:40:00,46.38,46.44,46.37,46.43,229759.0,28.0361,28.0723,28.03,28.0663,229759.0
2015-09-15 15:45:00,46.43,46.43,46.34,46.38,245569.0,28.0663,28.0663,28.0119,28.0361,245569.0
2015-09-15 15:50:00,46.38,46.42,46.35,46.37,254572.0,28.0361,28.0603,28.0179,28.03,254572.0
2015-09-15 15:55:00,46.36,46.41,46.35,46.37,673767.0,28.024,28.0542,28.0179,28.03,673767.0
2015-09-16 09:30:00,46.44,46.47,46.38,46.39,334457.0,28.0723,28.0905,28.0361,28.0421,334457.0
2015-09-16 09:35:00,46.38,46.38,46.31,46.34,124587.0,28.0361,28.0361,27.9938,28.0119,124587.0
2015-09-16 09:40:00,46.34,46.45,46.33,46.36,287625.0,28.0119,28.0784,28.0059,28.024,287625.0
2015-09-16 09:45:00,46.36,46.36,46.26,46.27,88143.0,28.024,28.024,27.9635,27.9696,88143.0
2015-09-16 09:50:00,46.27,46.28,46.2,46.2,130979.0,27.9696,27.9756,27.9273,27.9273,130979.0
2015-09-16 09:55:00,46.21,46.26,46.18,46.23,153488.0,27.9333,27.9635,27.9152,27.9454,153488.0
2015-09-16 10:00:00,46.24,46.26,46.2,46.24,159929.0,27.9514,27.9635,27.9273,27.9514,159929.0
2015-09-16 10:05:00,46.25,46.28,46.24,46.24,167892.0,27.9575,27.9756,27.9514,27.9514,167892.0
2015-09-16 10:10:00,46.24,46.3,46.23,46.25,115114.0,27.9514,27.9877,27.9454,27.9575,115114.0
2015-09-16 10:15:00,46.25,46.26,46.23,46.23,99694.0,27.9575,27.9635,27.9454,27.9454,99694.0
2015-09-16 10:20:00,46.24,46.26,46.18,46.18,127008.0,27.9514,27.9635,27.9152,27.9152,127008.0
2015-09-16 10:25:00,46.18,46.19,46.16,46.16,77517.0,27.9152,27.9212,27.9031,27.9031,77517.0
2015-09-16 10:30:00,46.16,46.2,46.15,46.19,75034.0,27.9031,27.9273,27.897,27.9212,75034.0
2015-09-16 10:35:00,46.19,46.2,46.16,46.17,79309.0,27.9212,27.9273,27.9031,27.9091,79309.0
2015-09-16 10:40:00,46.17,46.19,46.12,46.13,125229.0,27.9091,27.9212,27.8789,27.885,125229.0
2015-09-16 10:45:00,46.13,46.15,46.11,46.15,97190.0,27.885,27.897,27.8729,27.897,97190.0
2015-09-16 10:50:00,46.15,46.17,46.12,46.14,99218.0,27.897,27.9091,27.8789,27.891,99218.0
2015-09-16 10:55:00,46.13,46.18,46.13,46.16,168822.0,27.885,27.9152,27.885,27.9031,168822.0
2015-09-16 11:00:00,46.16,46.23,46.15,46.21,139808.0,27.9031,27.9454,27.897,27.9333,139808.0
2015-09-16 11:05:00,46.21,46.26,46.21,46.26,71203.0,27.9333,27.9635,27.9333,27.9635,71203.0
2015-09-16 11:10:00,46.26,46.33,46.26,46.33,138628.0,27.9635,28.0059,27.9635,28.0059,138628.0
2015-09-16 11:15:00,46.32,46.34,46.31,46.32,59649.0,27.9998,28.0119,27.9938,27.9998,59649.0
2015-09-16 11:20:00,46.32,46.32,46.27,46.28,241960.0,27.9998,27.9998,27.9696,27.9756,241960.0
2015-09-16 11:25:00,46.29,46.37,46.28,46.36,328076.0,27.9817,28.03,27.9756,28.024,328076.0
2015-09-16 11:30:00,46.36,46.37,46.33,46.37,110523.0,28.024,28.03,28.0059,28.03,110523.0
2015-09-16 11:35:00,46.37,46.37,46.34,46.37,86210.0,28.03,28.03,28.0119,28.03,86210.0
2015-09-16 11:40:00,46.36,46.37,46.34,46.35,161401.0,28.024,28.03,28.0119,28.0179,161401.0
2015-09-16 11:45:00,46.34,46.36,46.3,46.3,155826.0,28.0119,28.024,27.9877,27.9877,155826.0
2015-09-16 11:50:00,46.3,46.31,46.26,46.28,110145.0,27.9877,27.9938,27.9635,27.9756,110145.0
2015-09-16 11:55:00,46.28,46.3,46.28,46.3,69921.0,27.9756,27.9877,27.9756,27.9877,69921.0
2015-09-16 12:00:00,46.3,46.32,46.28,46.29,143509.0,27.9877,27.9998,27.9756,27.9817,143509.0
2015-09-16 12:05:00,46.29,46.33,46.27,46.32,128558.0,27.9817,28.0059,27.9696,27.9998,128558.0
2015-09-16 12:10:00,46.33,46.33,46.27,46.29,101602.0,28.0059,28.0059,27.9696,27.9817,101602.0
2015-09-16 12:15:00,46.3,46.32,46.29,46.3,75495.0,27.9877,27.9998,27.9817,27.9877,75495.0
2015-09-16 12:20:00,46.3,46.33,46.29,46.3,54005.0,27.9877,28.0059,27.9817,27.9877,54005.0
2015-09-16 12:25:00,46.3,46.33,46.29,46.32,56667.0,27.9877,28.0059,27.9817,27.9998,56667.0
2015-09-16 12:30:00,46.33,46.33,46.28,46.31,196644.0,28.0059,28.0059,27.9756,27.9938,196644.0
2015-09-16 12:35:00,46.3,46.35,46.3,46.34,69242.0,27.9877,28.0179,27.9877,28.0119,69242.0
2015-09-16 12:40:00,46.35,46.35,46.31,46.31,104582.0,28.0179,28.0179,27.9938,27.9938,104582.0
2015-09-16 12:45:00,46.32,46.35,46.3,46.35,87817.0,27.9998,28.0179,27.9877,28.0179,87817.0
2015-09-16 12:50:00,46.35,46.37,46.34,46.36,62010.0,28.0179,28.03,28.0119,28.024,62010.0
2015-09-16 12:55:00,46.35,46.36,46.32,46.33,116794.0,28.0179,28.024,27.9998,28.0059,116794.0
2015-09-16 13:00:00,46.32,46.33,46.27,46.28,64102.0,27.9998,28.0059,27.9696,27.9756,64102.0
2015-09-16 13:05:00,46.29,46.3,46.26,46.29,48031.0,27.9817,27.9877,27.9635,27.9817,48031.0
2015-09-16 13:10:00,46.29,46.29,46.26,46.27,40326.0,27.9817,27.9817,27.9635,27.9696,40326.0
2015-09-16 13:15:00,46.28,46.29,46.27,46.29,29013.0,27.9756,27.9817,27.9696,27.9817,29013.0
2015-09-16 13:20:00,46.28,46.29,46.24,46.26,70922.0,27.9756,27.9817,27.9514,27.9635,70922.0
2015-09-16 13:25:00,46.26,46.29,46.25,46.29,59068.0,27.9635,27.9817,27.9575,27.9817,59068.0
2015-09-16 13:30:00,46.29,46.29,46.26,46.27,74472.0,27.9817,27.9817,27.9635,27.9696,74472.0
2015-09-16 13:35:00,46.27,46.3,46.27,46.29,46067.0,27.9696,27.9877,27.9696,27.9817,46067.0
2015-09-16 13:40:00,46.28,46.3,46.27,46.29,70095.0,27.9756,27.9877,27.9696,27.9817,70095.0
2015-09-16 13:45:00,46.3,46.34,46.29,46.31,77824.0,27.9877,28.0119,27.9817,27.9938,77824.0
2015-09-16 13:50:00,46.32,46.33,46.29,46.29,68136.0,27.9998,28.0059,27.9817,27.9817,68136.0
2015-09-16 13:55:00,46.3,46.33,46.29,46.33,40581.0,27.9877,28.0059,27.9817,28.0059,40581.0
2015-09-16 14:00:00,46.33,46.33,46.26,46.28,68273.0,28.0059,28.0059,27.9635,27.9756,68273.0
2015-09-16 14:05:00,46.29,46.29,46.26,46.28,37287.0,27.9817,27.9817,27.9635,27.9756,37287.0
2015-09-16 14:10:00,46.28,46.28,46.19,46.2,80924.0,27.9756,27.9756,27.9212,27.9273,80924.0
2015-09-16 14:15:00,46.21,46.22,46.19,46.2,120248.0,27.9333,27.9394,27.9212,27.9273,120248.0
2015-09-16 14:20:00,46.2,46.21,46.14,46.18,93821.0,27.9273,27.9333,27.891,27.9152,93821.0
2015-09-16 14:25:00,46.18,46.19,46.14,46.17,81868.0,27.9152,27.9212,27.891,27.9091,81868.0
2015-09-16 14:30:00,46.16,46.18,46.15,46.17,55920.0,27.9031,27.9152,27.897,27.9091,55920.0
2015-09-16 14:35:00,46.16,46.17,46.11,46.11,80335.0,27.9031,27.9091,27.8729,27.8729,80335.0
2015-09-16 14:40:00,46.11,46.15,46.1,46.15,98843.0,27.8729,27.897,27.8668,27.897,98843.0
2015-09-16 14:45:00,46.15,46.2,46.14,46.18,81431.0,27.897,27.9273,27.891,27.9152,81431.0
2015-09-16 14:50:00,46.19,46.21,46.18,46.2,76555.0,27.9212,27.9333,27.9152,27.9273,76555.0
2015-09-16 14:55:00,46.2,46.28,46.18,46.25,156300.0,27.9273,27.9756,27.9152,27.9575,156300.0
2015-09-16 15:00:00,46.25,46.27,46.2,46.22,131672.0,27.9575,27.9696,27.9273,27.9394,131672.0
2015-09-16 15:05:00,46.23,46.27,46.2,46.2,217655.0,27.9454,27.9696,27.9273,27.9273,217655.0
2015-09-16 15:10:00,46.21,46.26,46.2,46.22,155689.0,27.9333,27.9635,27.9273,27.9394,155689.0
2015-09-16 15:15:00,46.22,46.25,46.19,46.22,181282.0,27.9394,27.9575,27.9212,27.9394,181282.0
2015-09-16 15:20:00,46.22,46.25,46.2,46.22,185616.0,27.9394,27.9575,27.9273,27.9394,185616.0
2015-09-16 15:25:00,46.22,46.24,46.18,46.23,265953.0,27.9394,27.9514,27.9152,27.9454,265953.0
2015-09-16 15:30:00,46.23,46.24,46.21,46.21,203991.0,27.9454,27.9514,27.9333,27.9333,203991.0
2015-09-16 15:35:00,46.21,46.24,46.19,46.21,273015.0,27.9333,27.9514,27.9212,27.9333,273015.0
2015-09-16 15:40:00,46.21,46.22,46.16,46.18,269113.0,27.9333,27.9394,27.9031,27.9152,269113.0
2015-09-16 15:45:00,46.17,46.19,46.16,46.17,276332.0,27.9091,27.9212,27.9031,27.9091,276332.0
2015-09-16 15:50:00,46.17,46.23,46.15,46.19,433879.0,27.9091,27.9454,27.897,27.9212,433879.0
2015-09-16 15:55:00,46.19,46.23,46.15,46.17,679200.0,27.9212,27.9454,27.897,27.9091,679200.0
2015-09-17 09:30:00,45.4,45.45,44.8,45.07,2108425.0,27.4437,27.4739,27.081,27.2442,2108425.0
2015-09-17 09:35:00,45.08,45.09,44.61,44.71,942575.0,27.2502,27.2563,26.9661,27.0266,942575.0
2015-09-17 09:40:00,44.7,44.75,44.53,44.69,812809.0,27.0205,27.0508,26.9178,27.0145,812809.0
2015-09-17 09:45:00,44.69,44.95,44.68,44.83,524317.0,27.0145,27.1717,27.0084,27.0991,524317.0
2015-09-17 09:50:00,44.82,44.87,44.67,44.7,773284.0,27.0931,27.1233,27.0024,27.0205,773284.0
2015-09-17 09:55:00,44.71,44.71,44.62,44.7,470291.0,27.0266,27.0266,26.9722,27.0205,470291.0
2015-09-17 10:00:00,44.68,44.7,44.56,44.59,507826.0,27.0084,27.0205,26.9359,26.954,507826.0
2015-09-17 10:05:00,44.59,44.76,44.57,44.76,634750.0,26.954,27.0568,26.942,27.0568,634750.0
2015-09-17 10:10:00,44.76,44.8,44.69,44.75,488605.0,27.0568,27.081,27.0145,27.0508,488605.0
2015-09-17 10:15:00,44.75,44.85,44.74,44.78,379010.0,27.0508,27.1112,27.0447,27.0689,379010.0
2015-09-17 10:20:00,44.77,44.79,44.67,44.67,232972.0,27.0629,27.0749,27.0024,27.0024,232972.0
2015-09-17 10:25:00,44.68,44.76,44.64,44.7,391455.0,27.0084,27.0568,26.9843,27.0205,391455.0
2015-09-17 10:30:00,44.71,44.71,44.58,44.67,529329.0,27.0266,27.0266,26.948,27.0024,529329.0
2015-09-17 10:35:00,44.66,44.7,44.62,44.66,184953.0,26.9964,27.0205,26.9722,26.9964,184953.0
2015-09-17 10:40:00,44.66,44.76,44.64,44.75,297787.0,26.9964,27.0568,26.9843,27.0508,297787.0
2015-09-17 10:45:00,44.76,44.83,44.72,44.82,247557.0,27.0568,27.0991,27.0326,27.0931,247557.0
2015-09-17 10:50:00,44.83,44.91,44.82,44.91,369967.0,27.0991,27.1475,27.0931,27.1475,369967.0
2015-09-17 10:55:00,44.91,44.92,44.84,44.88,190684.0,27.1475,27.1535,27.1052,27.1293,190684.0
2015-09-17 11:00:00,44.88,44.91,44.86,44.87,200637.0,27.1293,27.1475,27.1173,27.1233,200637.0
2015-09-17 11:05:00,44.87,44.9,44.85,44.87,202198.0,27.1233,27.1414,27.1112,27.1233,202198.0
2015-09-17 11:10:00,44.87,44.91,44.82,44.85,214534.0,27.1233,27.1475,27.0931,27.1112,214534.0
2015-09-17 11:15:00,44.84,44.89,44.82,44.86,202061.0,27.1052,27.1354,27.0931,27.1173,202061.0
2015-09-17 11:20:00,44.86,44.9,44.86,44.89,117292.0,27.1173,27.1414,27.1173,27.1354,117292.0
2015-09-17 11:25:00,44.89,44.93,44.85,44.88,230077.0,27.1354,27.1596,27.1112,27.1293,230077.0
2015-09-17 11:30:00,44.88,44.9,44.84,44.89,187182.0,27.1293,27.1414,27.1052,27.1354,187182.0
2015-09-17 11:35:00,44.88,44.89,44.84,44.84,177736.0,27.1293,27.1354,27.1052,27.1052,177736.0
2015-09-17 11:40:00,44.85,44.9,44.84,44.86,166605.0,27.1112,27.1414,27.1052,27.1173,166605.0
2015-09-17 11:45:00,44.86,44.93,44.85,44.87,156302.0,27.1173,27.1596,27.1112,27.1233,156302.0
2015-09-17 11:50:00,44.88,44.91,44.85,44.91,122349.0,27.1293,27.1475,27.1112,27.1475,122349.0
2015-09-17 11:55:00,44.91,44.94,44.89,44.91,149830.0,27.1475,27.1656,27.1354,27.1475,149830.0
2015-09-17 12:00:00,44.91,44.93,44.89,44.91,179721.0,27.1475,27.1596,27.1354,27.1475,179721.0
2015-09-17 12:05:00,44.91,44.97,44.91,44.92,119141.0,27.1475,27.1838,27.1475,27.1535,119141.0
2015-09-17 12:10:00,44.92,44.96,44.91,44.94,65222.0,27.1535,27.1777,27.1475,27.1656,65222.0
2015-09-17 12:15:00,44.94,44.98,44.92,44.97,326642.0,27.1656,27.1898,27.1535,27.1838,326642.0
2015-09-17 12:20:00,44.97,45.05,44.96,45.03,279657.0,27.1838,27.2321,27.1777,27.22,279657.0
2015-09-17 12:25:00,45.04,45.05,45.0,45.05,94983.0,27.2261,27.2321,27.2019,27.2321,94983.0
2015-09-17 12:30:00,45.04,45.07,45.04,45.06,198109.0,27.2261,27.2442,27.2261,27.2382,198109.0
2015-09-17 12:35:00,45.06,45.07,45.05,45.05,103144.0,27.2382,27.2442,27.2321,27.2321,103144.0
2015-09-17 12:40:00,45.05,45.06,45.0,45.02,149491.0,27.2321,27.2382,27.2019,27.214,149491.0
2015-09-17 12:45:00,45.02,45.03,45.0,45.03,107551.0,27.214,27.22,27.2019,27.22,107551.0
2015-09-17 12:50:00,45.03,45.05,45.01,45.05,166442.0,27.22,27.2321,27.2079,27.2321,166442.0
2015-09-17 12:55:00,45.04,45.07,45.04,45.04,100796.0,27.2261,27.2442,27.2261,27.2261,100796.0
2015-09-17 13:00:00,45.04,45.08,45.04,45.05,161628.0,27.2261,27.2502,27.2261,27.2321,161628.0
2015-09-17 13:05:00,45.04,45.08,45.04,45.07,73761.0,27.2261,27.2502,27.2261,27.2442,73761.0
2015-09-17 13:10:00,45.06,45.08,45.05,45.06,59908.0,27.2382,27.2502,27.2321,27.2382,59908.0
2015-09-17 13:15:00,45.05,45.15,45.05,45.15,159493.0,27.2321,27.2926,27.2321,27.2926,159493.0
2015-09-17 13:20:00,45.15,45.16,45.12,45.13,212664.0,27.2926,27.2986,27.2744,27.2805,212664.0
2015-09-17 13:25:00,45.14,45.16,45.12,45.14,283940.0,27.2865,27.2986,27.2744,27.2865,283940.0
2015-09-17 13:30:00,45.15,45.15,45.11,45.14,162349.0,27.2926,27.2926,27.2684,27.2865,162349.0
2015-09-17 13:35:00,45.14,45.14,45.09,45.09,189333.0,27.2865,27.2865,27.2563,27.2563,189333.0
2015-09-17 13:40:00,45.09,45.11,45.07,45.09,146760.0,27.2563,27.2684,27.2442,27.2563,146760.0
2015-09-17 13:45:00,45.09,45.13,45.08,45.13,151706.0,27.2563,27.2805,27.2502,27.2805,151706.0
2015-09-17 13:50:00,45.13,45.14,45.08,45.14,208660.0,27.2805,27.2865,27.2502,27.2865,208660.0
2015-09-17 13:55:00,45.14,45.21,45.11,45.14,159134.0,27.2865,27.3288,27.2684,27.2865,159134.0
2015-09-17 14:00:00,45.17,45.39,44.76,44.86,862761.0,27.3046,27.4376,27.0568,27.1173,862761.0
2015-09-17 14:05:00,44.87,45.07,44.85,45.07,432164.0,27.1233,27.2442,27.1112,27.2442,432164.0
2015-09-17 14:10:00,45.08,45.25,45.06,45.16,236476.0,27.2502,27.353,27.2382,27.2986,236476.0
2015-09-17 14:15:00,45.16,45.33,45.13,45.23,328438.0,27.2986,27.4014,27.2805,27.3409,328438.0
2015-09-17 14:20:00,45.24,45.28,45.21,45.25,225350.0,27.347,27.3711,27.3288,27.353,225350.0
2015-09-17 14:25:00,45.26,45.3,45.22,45.23,155244.0,27.3591,27.3832,27.3349,27.3409,155244.0
2015-09-17 14:30:00,45.23,45.38,45.22,45.37,240336.0,27.3409,27.4316,27.3349,27.4255,240336.0
2015-09-17 14:35:00,45.36,45.43,45.33,45.36,284629.0,27.4195,27.4618,27.4014,27.4195,284629.0
2015-09-17 14:40:00,45.35,45.63,45.34,45.59,261205.0,27.4135,27.5827,27.4074,27.5585,261205.0
2015-09-17 14:45:00,45.59,45.75,45.56,45.67,524643.0,27.5585,27.6552,27.5404,27.6069,524643.0
2015-09-17 14:50:00,45.67,45.68,45.59,45.59,236074.0,27.6069,27.6129,27.5585,27.5585,236074.0
2015-09-17 14:55:00,45.59,45.6,45.51,45.54,388125.0,27.5585,27.5646,27.5102,27.5283,388125.0
2015-09-17 15:00:00,45.54,45.58,45.46,45.5,435247.0,27.5283,27.5525,27.4799,27.5041,435247.0
2015-09-17 15:05:00,45.49,45.5,45.36,45.44,288229.0,27.4981,27.5041,27.4195,27.4679,288229.0
2015-09-17 15:10:00,45.43,45.5,45.33,45.34,349790.0,27.4618,27.5041,27.4014,27.4074,349790.0
2015-09-17 15:15:00,45.35,45.43,45.3,45.37,383200.0,27.4135,27.4618,27.3832,27.4255,383200.0
2015-09-17 15:20:00,45.36,45.36,45.02,45.21,562168.0,27.4195,27.4195,27.214,27.3288,562168.0
2015-09-17 15:25:00,45.21,45.29,45.15,45.26,289833.0,27.3288,27.3772,27.2926,27.3591,289833.0
2015-09-17 15:30:00,45.26,45.35,45.14,45.31,389576.0,27.3591,27.4135,27.2865,27.3893,389576.0
2015-09-17 15:35:00,45.32,45.32,45.17,45.25,419770.0,27.3953,27.3953,27.3046,27.353,419770.0
2015-09-17 15:40:00,45.26,45.3,45.21,45.26,539597.0,27.3591,27.3832,27.3288,27.3591,539597.0
2015-09-17 15:45:00,45.25,45.3,45.19,45.24,356105.0,27.353,27.3832,27.3167,27.347,356105.0
2015-09-17 15:50:00,45.24,45.25,45.08,45.12,682337.0,27.347,27.353,27.2502,27.2744,682337.0
2015-09-17 15:55:00,45.11,45.24,45.1,45.22,1412052.0,27.2684,27.347,27.2623,27.3349,1412052.0
2015-09-18 09:30:00,45.16,45.26,44.81,44.91,5191395.0,27.2986,27.3591,27.087,27.1475,5191395.0
2015-09-18 09:35:00,44.91,44.91,44.79,44.81,338902.0,27.1475,27.1475,27.0749,27.087,338902.0
2015-09-18 09:40:00,44.81,44.85,44.65,44.66,324418.0,27.087,27.1112,26.9903,26.9964,324418.0
2015-09-18 09:45:00,44.66,44.78,44.64,44.73,792391.0,26.9964,27.0689,26.9843,27.0387,792391.0
2015-09-18 09:50:00,44.72,44.82,44.68,44.81,371713.0,27.0326,27.0931,27.0084,27.087,371713.0
2015-09-18 09:55:00,44.81,44.82,44.72,44.75,223949.0,27.087,27.0931,27.0326,27.0508,223949.0
2015-09-18 10:00:00,44.75,44.88,44.73,44.88,305092.0,27.0508,27.1293,27.0387,27.1293,305092.0
2015-09-18 10:05:00,44.88,44.97,44.85,44.93,201824.0,27.1293,27.1838,27.1112,27.1596,201824.0
2015-09-18 10:10:00,44.94,45.03,44.93,45.01,298199.0,27.1656,27.22,27.1596,27.2079,298199.0
2015-09-18 10:15:00,45.02,45.05,44.99,45.04,174582.0,27.214,27.2321,27.1958,27.2261,174582.0
2015-09-18 10:20:00,45.04,45.09,44.99,45.06,160785.0,27.2261,27.2563,27.1958,27.2382,160785.0
2015-09-18 10:25:00,45.07,45.16,45.06,45.13,159309.0,27.2442,27.2986,27.2382,27.2805,159309.0
2015-09-18 10:30:00,45.12,45.17,45.07,45.12,262087.0,27.2744,27.3046,27.2442,27.2744,262087.0
2015-09-18 10:35:00,45.12,45.13,45.04,45.04,183728.0,27.2744,27.2805,27.2261,27.2261,183728.0
2015-09-18 10:40:00,45.03,45.06,44.91,44.91,237852.0,27.22,27.2382,27.1475,27.1475,237852.0
2015-09-18 10:45:00,44.91,45.0,44.9,44.99,105832.0,27.1475,27.2019,27.1414,27.1958,105832.0
2015-09-18 10:50:00,44.98,45.04,44.97,45.0,94351.0,27.1898,27.2261,27.1838,27.2019,94351.0
2015-09-18 10:55:00,44.99,45.08,44.99,45.06,147598.0,27.1958,27.2502,27.1958,27.2382,147598.0
2015-09-18 11:00:00,45.06,45.08,45.03,45.04,90483.0,27.2382,27.2502,27.22,27.2261,90483.0
2015-09-18 11:05:00,45.05,45.08,45.01,45.04,98663.0,27.2321,27.2502,27.2079,27.2261,98663.0
2015-09-18 11:10:00,45.04,45.07,45.01,45.07,119794.0,27.2261,27.2442,27.2079,27.2442,119794.0
2015-09-18 11:15:00,45.05,45.07,44.97,45.02,176703.0,27.2321,27.2442,27.1838,27.214,176703.0
2015-09-18 11:20:00,45.02,45.05,44.97,45.03,120310.0,27.214,27.2321,27.1838,27.22,120310.0
2015-09-18 11:25:00,45.03,45.07,44.95,44.95,138144.0,27.22,27.2442,27.1717,27.1717,138144.0
2015-09-18 11:30:00,44.95,44.96,44.87,44.89,120203.0,27.1717,27.1777,27.1233,27.1354,120203.0
2015-09-18 11:35:00,44.9,44.94,44.86,44.94,110472.0,27.1414,27.1656,27.1173,27.1656,110472.0
2015-09-18 11:40:00,44.94,45.01,44.9,44.99,69570.0,27.1656,27.2079,27.1414,27.1958,69570.0
2015-09-18 11:45:00,44.98,45.07,44.97,45.06,141949.0,27.1898,27.2442,27.1838,27.2382,141949.0
2015-09-18 11:50:00,45.07,45.07,44.96,44.98,102726.0,27.2442,27.2442,27.1777,27.1898,102726.0
2015-09-18 11:55:00,44.97,44.98,44.92,44.92,111940.0,27.1838,27.1898,27.1535,27.1535,111940.0
2015-09-18 12:00:00,44.92,44.94,44.87,44.89,67448.0,27.1535,27.1656,27.1233,27.1354,67448.0
2015-09-18 12:05:00,44.89,44.91,44.83,44.88,334483.0,27.1354,27.1475,27.0991,27.1293,334483.0
2015-09-18 12:10:00,44.89,44.89,44.82,44.86,136065.0,27.1354,27.1354,27.0931,27.1173,136065.0
2015-09-18 12:15:00,44.86,44.87,44.81,44.84,99869.0,27.1173,27.1233,27.087,27.1052,99869.0
2015-09-18 12:20:00,44.84,44.85,44.8,44.8,166015.0,27.1052,27.1112,27.081,27.081,166015.0
2015-09-18 12:25:00,44.8,44.83,44.8,44.81,68134.0,27.081,27.0991,27.081,27.087,68134.0
2015-09-18 12:30:00,44.81,44.81,44.75,44.78,173685.0,27.087,27.087,27.0508,27.0689,173685.0
2015-09-18 12:35:00,44.79,44.79,44.75,44.75,82520.0,27.0749,27.0749,27.0508,27.0508,82520.0
2015-09-18 12:40:00,44.76,44.76,44.68,44.68,251009.0,27.0568,27.0568,27.0084,27.0084,251009.0
2015-09-18 12:45:00,44.69,44.71,44.68,44.7,91230.0,27.0145,27.0266,27.0084,27.0205,91230.0
2015-09-18 12:50:00,44.71,44.76,44.69,44.74,97605.0,27.0266,27.0568,27.0145,27.0447,97605.0
2015-09-18 12:55:00,44.74,44.75,44.71,44.72,102077.0,27.0447,27.0508,27.0266,27.0326,102077.0
2015-09-18 13:00:00,44.72,44.76,44.68,44.72,130801.0,27.0326,27.0568,27.0084,27.0326,130801.0
2015-09-18 13:05:00,44.73,44.73,44.69,44.72,105227.0,27.0387,27.0387,27.0145,27.0326,105227.0
2015-09-18 13:10:00,44.71,44.74,44.69,44.7,114796.0,27.0266,27.0447,27.0145,27.0205,114796.0
2015-09-18 13:15:00,44.7,44.7,44.65,44.65,120127.0,27.0205,27.0205,26.9903,26.9903,120127.0
2015-09-18 13:20:00,44.65,44.66,44.59,44.59,258820.0,26.9903,26.9964,26.954,26.954,258820.0
2015-09-18 13:25:00,44.6,44.63,44.56,44.59,180351.0,26.9601,26.9782,26.9359,26.954,180351.0
2015-09-18 13:30:00,44.59,44.61,44.57,44.58,207701.0,26.954,26.9661,26.942,26.948,207701.0
2015-09-18 13:35:00,44.58,44.58,44.53,44.54,228420.0,26.948,26.948,26.9178,26.9238,228420.0
2015-09-18 13:40:00,44.54,44.61,44.53,44.59,171690.0,26.9238,26.9661,26.9178,26.954,171690.0
2015-09-18 13:45:00,44.6,44.61,44.54,44.55,111928.0,26.9601,26.9661,26.9238,26.9299,111928.0
2015-09-18 13:50:00,44.55,44.56,44.5,44.51,163257.0,26.9299,26.9359,26.8996,26.9057,163257.0
2015-09-18 13:55:00,44.52,44.52,44.42,44.44,351177.0,26.9117,26.9117,26.8513,26.8634,351177.0
2015-09-18 14:00:00,44.44,44.52,44.42,44.52,193775.0,26.8634,26.9117,26.8513,26.9117,193775.0
2015-09-18 14:05:00,44.51,44.58,44.5,44.54,141100.0,26.9057,26.948,26.8996,26.9238,141100.0
2015-09-18 14:10:00,44.54,44.55,44.49,44.54,118812.0,26.9238,26.9299,26.8936,26.9238,118812.0
2015-09-18 14:15:00,44.53,44.6,44.52,44.59,181066.0,26.9178,26.9601,26.9117,26.954,181066.0
2015-09-18 14:20:00,44.59,44.69,44.58,44.68,147779.0,26.954,27.0145,26.948,27.0084,147779.0
2015-09-18 14:25:00,44.69,44.75,44.67,44.72,236879.0,27.0145,27.0508,27.0024,27.0326,236879.0
2015-09-18 14:30:00,44.72,44.72,44.69,44.71,158213.0,27.0326,27.0326,27.0145,27.0266,158213.0
2015-09-18 14:35:00,44.7,44.73,44.66,44.73,135949.0,27.0205,27.0387,26.9964,27.0387,135949.0
2015-09-18 14:40:00,44.73,44.78,44.71,44.71,139659.0,27.0387,27.0689,27.0266,27.0266,139659.0
2015-09-18 14:45:00,44.72,44.72,44.63,44.63,203509.0,27.0326,27.0326,26.9782,26.9782,203509.0
2015-09-18 14:50:00,44.63,44.65,44.57,44.59,168853.0,26.9782,26.9903,26.942,26.954,168853.0
2015-09-18 14:55:00,44.6,44.71,44.59,44.68,217965.0,26.9601,27.0266,26.954,27.0084,217965.0
2015-09-18 15:00:00,44.69,44.72,44.6,44.6,185851.0,27.0145,27.0326,26.9601,26.9601,185851.0
2015-09-18 15:05:00,44.6,44.65,44.57,44.6,255344.0,26.9601,26.9903,26.942,26.9601,255344.0
2015-09-18 15:10:00,44.6,44.7,44.6,44.65,213247.0,26.9601,27.0205,26.9601,26.9903,213247.0
2015-09-18 15:15:00,44.65,44.65,44.56,44.6,194761.0,26.9903,26.9903,26.9359,26.9601,194761.0
2015-09-18 15:20:00,44.6,44.61,44.55,44.61,157414.0,26.9601,26.9661,26.9299,26.9661,157414.0
2015-09-18 15:25:00,44.6,44.63,44.56,44.59,209874.0,26.9601,26.9782,26.9359,26.954,209874.0
2015-09-18 15:30:00,44.59,44.62,44.52,44.56,221251.0,26.954,26.9722,26.9117,26.9359,221251.0
2015-09-18 15:35:00,44.55,44.56,44.52,44.53,250015.0,26.9299,26.9359,26.9117,26.9178,250015.0
2015-09-18 15:40:00,44.53,44.54,44.45,44.46,281365.0,26.9178,26.9238,26.8694,26.8755,281365.0
2015-09-18 15:45:00,44.46,44.5,44.42,44.48,379998.0,26.8755,26.8996,26.8513,26.8876,379998.0
2015-09-18 15:50:00,44.48,44.58,44.45,44.54,492802.0,26.8876,26.948,26.8694,26.9238,492802.0
2015-09-18 15:55:00,44.54,44.63,44.51,44.6,863523.0,26.9238,26.9782,26.9057,26.9601,863523.0
2015-09-21 09:30:00,44.62,44.83,44.62,44.67,441367.0,26.9722,27.0991,26.9722,27.0024,441367.0
2015-09-21 09:35:00,44.67,44.76,44.63,44.64,237485.0,27.0024,27.0568,26.9782,26.9843,237485.0
2015-09-21 09:40:00,44.64,44.71,44.63,44.66,255553.0,26.9843,27.0266,26.9782,26.9964,255553.0
2015-09-21 09:45:00,44.66,44.84,44.66,44.82,193798.0,26.9964,27.1052,26.9964,27.0931,193798.0
2015-09-21 09:50:00,44.83,44.89,44.8,44.81,120065.0,27.0991,27.1354,27.081,27.087,120065.0
2015-09-21 09:55:00,44.81,44.85,44.72,44.73,237603.0,27.087,27.1112,27.0326,27.0387,237603.0
2015-09-21 10:00:00,44.73,44.73,44.63,44.68,201393.0,27.0387,27.0387,26.9782,27.0084,201393.0
2015-09-21 10:05:00,44.69,44.7,44.6,44.61,180868.0,27.0145,27.0205,26.9601,26.9661,180868.0
2015-09-21 10:10:00,44.61,44.64,44.6,44.64,115012.0,26.9661,26.9843,26.9601,26.9843,115012.0
2015-09-21 10:15:00,44.64,44.66,44.58,44.63,126210.0,26.9843,26.9964,26.948,26.9782,126210.0
2015-09-21 10:20:00,44.63,44.67,44.6,44.65,121864.0,26.9782,27.0024,26.9601,26.9903,121864.0
2015-09-21 10:25:00,44.66,44.67,44.61,44.62,102605.0,26.9964,27.0024,26.9661,26.9722,102605.0
2015-09-21 10:30:00,44.63,44.76,44.62,44.76,109098.0,26.9782,27.0568,26.9722,27.0568,109098.0
2015-09-21 10:35:00,44.76,44.83,44.75,44.8,119522.0,27.0568,27.0991,27.0508,27.081,119522.0
2015-09-21 10:40:00,44.8,44.82,44.78,44.81,62245.0,27.081,27.0931,27.0689,27.087,62245.0
2015-09-21 10:45:00,44.82,44.82,44.76,44.82,112095.0,27.0931,27.0931,27.0568,27.0931,112095.0
2015-09-21 10:50:00,44.82,44.85,44.78,44.79,96975.0,27.0931,27.1112,27.0689,27.0749,96975.0
2015-09-21 10:55:00,44.78,44.82,44.75,44.77,102580.0,27.0689,27.0931,27.0508,27.0629,102580.0
2015-09-21 11:00:00,44.77,44.8,44.76,44.78,65225.0,27.0629,27.081,27.0568,27.0689,65225.0
2015-09-21 11:05:00,44.78,44.82,44.78,44.8,72302.0,27.0689,27.0931,27.0689,27.081,72302.0
2015-09-21 11:10:00,44.8,44.83,44.79,44.81,114062.0,27.081,27.0991,27.0749,27.087,114062.0
2015-09-21 11:15:00,44.82,44.82,44.8,44.81,50829.0,27.0931,27.0931,27.081,27.087,50829.0
2015-09-21 11:20:00,44.81,44.82,44.74,44.74,87578.0,27.087,27.0931,27.0447,27.0447,87578.0
2015-09-21 11:25:00,44.75,44.76,44.7,44.73,62868.0,27.0508,27.0568,27.0205,27.0387,62868.0
2015-09-21 11:30:00,44.73,44.75,44.64,44.66,192823.0,27.0387,27.0508,26.9843,26.9964,192823.0
2015-09-21 11:35:00,44.65,44.68,44.64,44.66,51134.0,26.9903,27.0084,26.9843,26.9964,51134.0
2015-09-21 11:40:00,44.65,44.69,44.65,44.67,60947.0,26.9903,27.0145,26.9903,27.0024,60947.0
2015-09-21 11:45:00,44.67,44.69,44.63,44.68,75496.0,27.0024,27.0145,26.9782,27.0084,75496.0
2015-09-21 11:50:00,44.68,44.69,44.66,44.67,60480.0,27.0084,27.0145,26.9964,27.0024,60480.0
2015-09-21 11:55:00,44.66,44.69,44.65,44.68,64489.0,26.9964,27.0145,26.9903,27.0084,64489.0
2015-09-21 12:00:00,44.67,44.68,44.6,44.6,97668.0,27.0024,27.0084,26.9601,26.9601,97668.0
2015-09-21 12:05:00,44.61,44.65,44.59,44.63,110054.0,26.9661,26.9903,26.954,26.9782,110054.0
2015-09-21 12:10:00,44.62,44.65,44.6,44.64,66524.0,26.9722,26.9903,26.9601,26.9843,66524.0
2015-09-21 12:15:00,44.63,44.71,44.63,44.71,62208.0,26.9782,27.0266,26.9782,27.0266,62208.0
2015-09-21 12:20:00,44.7,44.76,44.7,44.75,63591.0,27.0205,27.0568,27.0205,27.0508,63591.0
2015-09-21 12:25:00,44.75,44.75,44.72,44.75,48529.0,27.0508,27.0508,27.0326,27.0508,48529.0
2015-09-21 12:30:00,44.74,44.75,44.68,44.71,56402.0,27.0447,27.0508,27.0084,27.0266,56402.0
2015-09-21 12:35:00,44.71,44.75,44.7,44.73,53185.0,27.0266,27.0508,27.0205,27.0387,53185.0
2015-09-21 12:40:00,44.74,44.76,44.69,44.72,75412.0,27.0447,27.0568,27.0145,27.0326,75412.0
2015-09-21 12:45:00,44.71,44.71,44.66,44.66,55512.0,27.0266,27.0266,26.9964,26.9964,55512.0
2015-09-21 12:50:00,44.65,44.67,44.55,44.59,155457.0,26.9903,27.0024,26.9299,26.954,155457.0
2015-09-21 12:55:00,44.59,44.6,44.53,44.56,91254.0,26.954,26.9601,26.9178,26.9359,91254.0
2015-09-21 13:00:00,44.55,44.6,44.54,44.59,92692.0,26.9299,26.9601,26.9238,26.954,92692.0
2015-09-21 13:05:00,44.59,44.67,44.59,44.65,144128.0,26.954,27.0024,26.954,26.9903,144128.0
2015-09-21 13:10:00,44.64,44.65,44.61,44.65,57017.0,26.9843,26.9903,26.9661,26.9903,57017.0
2015-09-21 13:15:00,44.64,44.74,44.64,44.72,98520.0,26.9843,27.0447,26.9843,27.0326,98520.0
2015-09-21 13:20:00,44.73,44.75,44.71,44.73,80695.0,27.0387,27.0508,27.0266,27.0387,80695.0
2015-09-21 13:25:00,44.73,44.75,44.73,44.75,67435.0,27.0387,27.0508,27.0387,27.0508,67435.0
2015-09-21 13:30:00,44.75,44.75,44.69,44.7,78251.0,27.0508,27.0508,27.0145,27.0205,78251.0
2015-09-21 13:35:00,44.71,44.79,44.69,44.78,83325.0,27.0266,27.0749,27.0145,27.0689,83325.0
2015-09-21 13:40:00,44.78,44.82,44.77,44.81,72344.0,27.0689,27.0931,27.0629,27.087,72344.0
2015-09-21 13:45:00,44.81,44.81,44.73,44.73,60928.0,27.087,27.087,27.0387,27.0387,60928.0
2015-09-21 13:50:00,44.74,44.75,44.7,44.73,52406.0,27.0447,27.0508,27.0205,27.0387,52406.0
2015-09-21 13:55:00,44.74,44.74,44.7,44.72,63623.0,27.0447,27.0447,27.0205,27.0326,63623.0
2015-09-21 14:00:00,44.72,44.78,44.72,44.76,75328.0,27.0326,27.0689,27.0326,27.0568,75328.0
2015-09-21 14:05:00,44.77,44.77,44.72,44.73,44056.0,27.0629,27.0629,27.0326,27.0387,44056.0
2015-09-21 14:10:00,44.73,44.74,44.67,44.7,62905.0,27.0387,27.0447,27.0024,27.0205,62905.0
2015-09-21 14:15:00,44.7,44.78,44.69,44.76,52758.0,27.0205,27.0689,27.0145,27.0568,52758.0
2015-09-21 14:20:00,44.75,44.81,44.74,44.78,93059.0,27.0508,27.087,27.0447,27.0689,93059.0
2015-09-21 14:25:00,44.78,44.83,44.76,44.76,131782.0,27.0689,27.0991,27.0568,27.0568,131782.0
2015-09-21 14:30:00,44.77,44.82,44.74,44.8,113786.0,27.0629,27.0931,27.0447,27.081,113786.0
2015-09-21 14:35:00,44.8,44.82,44.79,44.8,127454.0,27.081,27.0931,27.0749,27.081,127454.0
2015-09-21 14:40:00,44.8,44.81,44.78,44.8,71559.0,27.081,27.087,27.0689,27.081,71559.0
2015-09-21 14:45:00,44.8,44.84,44.79,44.83,146550.0,27.081,27.1052,27.0749,27.0991,146550.0
2015-09-21 14:50:00,44.84,44.85,44.82,44.84,163196.0,27.1052,27.1112,27.0931,27.1052,163196.0
2015-09-21 14:55:00,44.84,44.84,44.8,44.82,162160.0,27.1052,27.1052,27.081,27.0931,162160.0
2015-09-21 15:00:00,44.81,44.82,44.8,44.82,133904.0,27.087,27.0931,27.081,27.0931,133904.0
2015-09-21 15:05:00,44.82,44.83,44.79,44.83,115444.0,27.0931,27.0991,27.0749,27.0991,115444.0
2015-09-21 15:10:00,44.83,44.83,44.8,44.82,91998.0,27.0991,27.0991,27.081,27.0931,91998.0
2015-09-21 15:15:00,44.81,44.83,44.78,44.8,107479.0,27.087,27.0991,27.0689,27.081,107479.0
2015-09-21 15:20:00,44.79,44.82,44.78,44.79,95600.0,27.0749,27.0931,27.0689,27.0749,95600.0
2015-09-21 15:25:00,44.79,44.82,44.77,44.81,131155.0,27.0749,27.0931,27.0629,27.087,131155.0
2015-09-21 15:30:00,44.82,44.84,44.67,44.69,207625.0,27.0931,27.1052,27.0024,27.0145,207625.0
2015-09-21 15:35:00,44.69,44.7,44.64,44.66,162605.0,27.0145,27.0205,26.9843,26.9964,162605.0
2015-09-21 15:40:00,44.66,44.7,44.65,44.69,136383.0,26.9964,27.0205,26.9903,27.0145,136383.0
2015-09-21 15:45:00,44.69,44.76,44.68,44.74,222076.0,27.0145,27.0568,27.0084,27.0447,222076.0
2015-09-21 15:50:00,44.73,44.75,44.7,44.75,293354.0,27.0387,27.0508,27.0205,27.0508,293354.0
2015-09-21 15:55:00,44.74,44.82,44.74,44.81,526612.0,27.0447,27.0931,27.0447,27.087,526612.0
2015-09-22 09:30:00,44.43,44.51,44.37,44.43,411364.0,26.8573,26.9057,26.8211,26.8573,411364.0
2015-09-22 09:35:00,44.43,44.51,44.34,44.47,223319.0,26.8573,26.9057,26.8029,26.8815,223319.0
2015-09-22 09:40:00,44.47,44.52,44.44,44.47,157585.0,26.8815,26.9117,26.8634,26.8815,157585.0
2015-09-22 09:45:00,44.46,44.47,44.41,44.42,160492.0,26.8755,26.8815,26.8452,26.8513,160492.0
2015-09-22 09:50:00,44.41,44.43,44.37,44.4,117248.0,26.8452,26.8573,26.8211,26.8392,117248.0
2015-09-22 09:55:00,44.39,44.41,44.37,44.37,90120.0,26.8331,26.8452,26.8211,26.8211,90120.0
2015-09-22 10:00:00,44.38,44.45,44.38,44.45,151240.0,26.8271,26.8694,26.8271,26.8694,151240.0
2015-09-22 10:05:00,44.45,44.46,44.41,44.44,94385.0,26.8694,26.8755,26.8452,26.8634,94385.0
2015-09-22 10:10:00,44.43,44.44,44.4,44.41,77488.0,26.8573,26.8634,26.8392,26.8452,77488.0
2015-09-22 10:15:00,44.41,44.41,44.35,44.36,136292.0,26.8452,26.8452,26.809,26.815,136292.0
2015-09-22 10:20:00,44.36,44.37,44.29,44.3,160570.0,26.815,26.8211,26.7727,26.7787,160570.0
2015-09-22 10:25:00,44.31,44.31,44.25,44.27,181696.0,26.7848,26.7848,26.7485,26.7606,181696.0
2015-09-22 10:30:00,44.27,44.27,44.22,44.23,173810.0,26.7606,26.7606,26.7304,26.7364,173810.0
2015-09-22 10:35:00,44.23,44.23,44.17,44.19,232590.0,26.7364,26.7364,26.7002,26.7123,232590.0
2015-09-22 10:40:00,44.19,44.2,44.14,44.15,102905.0,26.7123,26.7183,26.682,26.6881,102905.0
2015-09-22 10:45:00,44.15,44.15,44.11,44.12,143869.0,26.6881,26.6881,26.6639,26.6699,143869.0
2015-09-22 10:50:00,44.12,44.2,44.11,44.2,88726.0,26.6699,26.7183,26.6639,26.7183,88726.0
2015-09-22 10:55:00,44.2,44.22,44.18,44.2,111520.0,26.7183,26.7304,26.7062,26.7183,111520.0
2015-09-22 11:00:00,44.2,44.22,44.17,44.22,109887.0,26.7183,26.7304,26.7002,26.7304,109887.0
2015-09-22 11:05:00,44.22,44.22,44.19,44.2,86951.0,26.7304,26.7304,26.7123,26.7183,86951.0
2015-09-22 11:10:00,44.2,44.26,44.19,44.23,119761.0,26.7183,26.7546,26.7123,26.7364,119761.0
2015-09-22 11:15:00,44.23,44.28,44.22,44.28,98779.0,26.7364,26.7667,26.7304,26.7667,98779.0
2015-09-22 11:20:00,44.27,44.28,44.23,44.23,94924.0,26.7606,26.7667,26.7364,26.7364,94924.0
2015-09-22 11:25:00,44.23,44.27,44.22,44.25,84355.0,26.7364,26.7606,26.7304,26.7485,84355.0
2015-09-22 11:30:00,44.25,44.3,44.24,44.25,114932.0,26.7485,26.7787,26.7425,26.7485,114932.0
2015-09-22 11:35:00,44.25,44.27,44.23,44.24,86601.0,26.7485,26.7606,26.7364,26.7425,86601.0
2015-09-22 11:40:00,44.23,44.25,44.22,44.23,71749.0,26.7364,26.7485,26.7304,26.7364,71749.0
2015-09-22 11:45:00,44.23,44.29,44.22,44.29,150350.0,26.7364,26.7727,26.7304,26.7727,150350.0
2015-09-22 11:50:00,44.29,44.33,44.27,44.33,54993.0,26.7727,26.7969,26.7606,26.7969,54993.0
2015-09-22 11:55:00,44.33,44.34,44.31,44.31,55982.0,26.7969,26.8029,26.7848,26.7848,55982.0
2015-09-22 12:00:00,44.31,44.32,44.26,44.28,102901.0,26.7848,26.7908,26.7546,26.7667,102901.0
2015-09-22 12:05:00,44.27,44.4,44.27,44.39,92617.0,26.7606,26.8392,26.7606,26.8331,92617.0
2015-09-22 12:10:00,44.39,44.44,44.38,44.42,131722.0,26.8331,26.8634,26.8271,26.8513,131722.0
2015-09-22 12:15:00,44.41,44.44,44.4,44.44,138256.0,26.8452,26.8634,26.8392,26.8634,138256.0
2015-09-22 12:20:00,44.42,44.43,44.4,44.41,79211.0,26.8513,26.8573,26.8392,26.8452,79211.0
2015-09-22 12:25:00,44.41,44.41,44.32,44.34,79077.0,26.8452,26.8452,26.7908,26.8029,79077.0
2015-09-22 12:30:00,44.35,44.37,44.33,44.34,63761.0,26.809,26.8211,26.7969,26.8029,63761.0
2015-09-22 12:35:00,44.35,44.38,44.32,44.38,70311.0,26.809,26.8271,26.7908,26.8271,70311.0
2015-09-22 12:40:00,44.37,44.4,44.36,44.38,75703.0,26.8211,26.8392,26.815,26.8271,75703.0
2015-09-22 12:45:00,44.38,44.38,44.27,44.27,126160.0,26.8271,26.8271,26.7606,26.7606,126160.0
2015-09-22 12:50:00,44.28,44.28,44.21,44.24,117834.0,26.7667,26.7667,26.7243,26.7425,117834.0
2015-09-22 12:55:00,44.24,44.25,44.22,44.24,52714.0,26.7425,26.7485,26.7304,26.7425,52714.0
2015-09-22 13:00:00,44.23,44.36,44.22,44.35,108290.0,26.7364,26.815,26.7304,26.809,108290.0
2015-09-22 13:05:00,44.35,44.37,44.3,44.31,101628.0,26.809,26.8211,26.7787,26.7848,101628.0
2015-09-22 13:10:00,44.3,44.38,44.3,44.36,93410.0,26.7787,26.8271,26.7787,26.815,93410.0
2015-09-22 13:15:00,44.36,44.4,44.33,44.39,80740.0,26.815,26.8392,26.7969,26.8331,80740.0
2015-09-22 13:20:00,44.39,44.39,44.32,44.33,96915.0,26.8331,26.8331,26.7908,26.7969,96915.0
2015-09-22 13:25:00,44.33,44.34,44.26,44.28,90871.0,26.7969,26.8029,26.7546,26.7667,90871.0
2015-09-22 13:30:00,44.28,44.34,44.27,44.32,65282.0,26.7667,26.8029,26.7606,26.7908,65282.0
2015-09-22 13:35:00,44.33,44.38,44.32,44.37,85096.0,26.7969,26.8271,26.7908,26.8211,85096.0
2015-09-22 13:40:00,44.37,44.45,44.37,44.44,125295.0,26.8211,26.8694,26.8211,26.8634,125295.0
2015-09-22 13:45:00,44.44,44.44,44.4,44.4,73477.0,26.8634,26.8634,26.8392,26.8392,73477.0
2015-09-22 13:50:00,44.39,44.4,44.35,44.36,106267.0,26.8331,26.8392,26.809,26.815,106267.0
2015-09-22 13:55:00,44.36,44.4,44.35,44.39,62231.0,26.815,26.8392,26.809,26.8331,62231.0
2015-09-22 14:00:00,44.38,44.41,44.34,44.4,118445.0,26.8271,26.8452,26.8029,26.8392,118445.0
2015-09-22 14:05:00,44.39,44.43,44.34,44.34,90068.0,26.8331,26.8573,26.8029,26.8029,90068.0
2015-09-22 14:10:00,44.35,44.36,44.29,44.33,84086.0,26.809,26.815,26.7727,26.7969,84086.0
2015-09-22 14:15:00,44.33,44.36,44.32,44.34,87291.0,26.7969,26.815,26.7908,26.8029,87291.0
2015-09-22 14:20:00,44.35,44.35,44.27,44.27,100873.0,26.809,26.809,26.7606,26.7606,100873.0
2015-09-22 14:25:00,44.27,44.32,44.26,44.31,113581.0,26.7606,26.7908,26.7546,26.7848,113581.0
2015-09-22 14:30:00,44.31,44.4,44.3,44.37,94943.0,26.7848,26.8392,26.7787,26.8211,94943.0
2015-09-22 14:35:00,44.37,44.39,44.33,44.38,92708.0,26.8211,26.8331,26.7969,26.8271,92708.0
2015-09-22 14:40:00,44.37,44.38,44.34,44.35,93172.0,26.8211,26.8271,26.8029,26.809,93172.0
2015-09-22 14:45:00,44.36,44.38,44.29,44.31,111413.0,26.815,26.8271,26.7727,26.7848,111413.0
2015-09-22 14:50:00,44.31,44.34,44.3,44.32,65121.0,26.7848,26.8029,26.7787,26.7908,65121.0
2015-09-22 14:55:00,44.32,44.38,44.29,44.38,198170.0,26.7908,26.8271,26.7727,26.8271,198170.0
2015-09-22 15:00:00,44.38,44.38,44.35,44.37,84278.0,26.8271,26.8271,26.809,26.8211,84278.0
2015-09-22 15:05:00,44.37,44.39,44.31,44.33,100799.0,26.8211,26.8331,26.7848,26.7969,100799.0
2015-09-22 15:10:00,44.33,44.33,44.29,44.31,114754.0,26.7969,26.7969,26.7727,26.7848,114754.0
2015-09-22 15:15:00,44.31,44.34,44.29,44.29,121847.0,26.7848,26.8029,26.7727,26.7727,121847.0
2015-09-22 15:20:00,44.3,44.33,44.27,44.32,108471.0,26.7787,26.7969,26.7606,26.7908,108471.0
2015-09-22 15:25:00,44.32,44.43,44.32,44.43,259840.0,26.7908,26.8573,26.7908,26.8573,259840.0
2015-09-22 15:30:00,44.43,44.5,44.42,44.48,227744.0,26.8573,26.8996,26.8513,26.8876,227744.0
2015-09-22 15:35:00,44.48,44.54,44.46,44.51,206865.0,26.8876,26.9238,26.8755,26.9057,206865.0
2015-09-22 15:40:00,44.51,44.52,44.44,44.5,269270.0,26.9057,26.9117,26.8634,26.8996,269270.0
2015-09-22 15:45:00,44.51,44.52,44.45,44.48,324216.0,26.9057,26.9117,26.8694,26.8876,324216.0
2015-09-22 15:50:00,44.48,44.49,44.43,44.47,379206.0,26.8876,26.8936,26.8573,26.8815,379206.0
2015-09-22 15:55:00,44.47,44.5,44.41,44.42,561736.0,26.8815,26.8996,26.8452,26.8513,561736.0
2015-09-23 09:30:00,44.36,44.48,44.33,44.46,313478.0,26.815,26.8876,26.7969,26.8755,313478.0
2015-09-23 09:35:00,44.45,44.48,44.31,44.33,151145.0,26.8694,26.8876,26.7848,26.7969,151145.0
2015-09-23 09:40:00,44.34,44.39,44.31,44.36,105721.0,26.8029,26.8331,26.7848,26.815,105721.0
2015-09-23 09:45:00,44.35,44.35,44.26,44.27,91807.0,26.809,26.809,26.7546,26.7606,91807.0
2015-09-23 09:50:00,44.27,44.33,44.26,44.31,74617.0,26.7606,26.7969,26.7546,26.7848,74617.0
2015-09-23 09:55:00,44.31,44.37,44.3,44.35,67784.0,26.7848,26.8211,26.7787,26.809,67784.0
2015-09-23 10:00:00,44.36,44.38,44.32,44.38,71081.0,26.815,26.8271,26.7908,26.8271,71081.0
2015-09-23 10:05:00,44.39,44.39,44.28,44.28,100966.0,26.8331,26.8331,26.7667,26.7667,100966.0
2015-09-23 10:10:00,44.28,44.31,44.25,44.25,98892.0,26.7667,26.7848,26.7485,26.7485,98892.0
2015-09-23 10:15:00,44.25,44.26,44.21,44.23,169566.0,26.7485,26.7546,26.7243,26.7364,169566.0
2015-09-23 10:20:00,44.23,44.23,44.13,44.16,168426.0,26.7364,26.7364,26.676,26.6941,168426.0
2015-09-23 10:25:00,44.16,44.2,44.15,44.18,154952.0,26.6941,26.7183,26.6881,26.7062,154952.0
2015-09-23 10:30:00,44.18,44.18,44.12,44.13,194937.0,26.7062,26.7062,26.6699,26.676,194937.0
2015-09-23 10:35:00,44.13,44.16,44.06,44.07,215398.0,26.676,26.6941,26.6337,26.6397,215398.0
2015-09-23 10:40:00,44.06,44.11,44.05,44.09,196348.0,26.6337,26.6639,26.6276,26.6518,196348.0
2015-09-23 10:45:00,44.09,44.16,44.08,44.14,75263.0,26.6518,26.6941,26.6458,26.682,75263.0
2015-09-23 10:50:00,44.14,44.22,44.13,44.18,120241.0,26.682,26.7304,26.676,26.7062,120241.0
2015-09-23 10:55:00,44.18,44.18,44.08,44.09,95917.0,26.7062,26.7062,26.6458,26.6518,95917.0
2015-09-23 11:00:00,44.1,44.12,44.08,44.09,91061.0,26.6578,26.6699,26.6458,26.6518,91061.0
2015-09-23 11:05:00,44.08,44.08,44.04,44.07,180127.0,26.6458,26.6458,26.6216,26.6397,180127.0
2015-09-23 11:10:00,44.07,44.08,43.98,43.98,554730.0,26.6397,26.6458,26.5853,26.5853,554730.0
2015-09-23 11:15:00,43.98,44.01,43.97,44.0,134781.0,26.5853,26.6034,26.5793,26.5974,134781.0
2015-09-23 11:20:00,44.0,44.01,43.96,44.01,154420.0,26.5974,26.6034,26.5732,26.6034,154420.0
2015-09-23 11:25:00,44.01,44.03,43.98,44.02,119091.0,26.6034,26.6155,26.5853,26.6095,119091.0
2015-09-23 11:30:00,44.02,44.03,43.99,44.01,108632.0,26.6095,26.6155,26.5914,26.6034,108632.0
2015-09-23 11:35:00,44.01,44.03,43.99,44.02,104068.0,26.6034,26.6155,26.5914,26.6095,104068.0
2015-09-23 11:40:00,44.02,44.02,43.9,43.9,114585.0,26.6095,26.6095,26.5369,26.5369,114585.0
2015-09-23 11:45:00,43.91,43.93,43.9,43.93,64810.0,26.543,26.5551,26.5369,26.5551,64810.0
2015-09-23 11:50:00,43.93,43.95,43.91,43.93,115297.0,26.5551,26.5672,26.543,26.5551,115297.0
2015-09-23 11:55:00,43.93,43.96,43.92,43.96,76486.0,26.5551,26.5732,26.549,26.5732,76486.0
2015-09-23 12:00:00,43.96,43.96,43.9,43.92,81913.0,26.5732,26.5732,26.5369,26.549,81913.0
2015-09-23 12:05:00,43.93,43.94,43.91,43.93,50368.0,26.5551,26.5611,26.543,26.5551,50368.0
2015-09-23 12:10:00,43.94,43.97,43.92,43.97,48669.0,26.5611,26.5793,26.549,26.5793,48669.0
2015-09-23 12:15:00,43.96,43.98,43.94,43.97,67336.0,26.5732,26.5853,26.5611,26.5793,67336.0
2015-09-23 12:20:00,43.97,43.98,43.94,43.95,46990.0,26.5793,26.5853,26.5611,26.5672,46990.0
2015-09-23 12:25:00,43.95,44.0,43.95,43.98,51419.0,26.5672,26.5974,26.5672,26.5853,51419.0
2015-09-23 12:30:00,43.98,44.0,43.97,44.0,84034.0,26.5853,26.5974,26.5793,26.5974,84034.0
2015-09-23 12:35:00,44.0,44.0,43.96,43.98,88827.0,26.5974,26.5974,26.5732,26.5853,88827.0
2015-09-23 12:40:00,43.97,43.98,43.96,43.98,38038.0,26.5793,26.5853,26.5732,26.5853,38038.0
2015-09-23 12:45:00,43.98,43.98,43.94,43.97,71732.0,26.5853,26.5853,26.5611,26.5793,71732.0
2015-09-23 12:50:00,43.97,44.0,43.96,43.99,70782.0,26.5793,26.5974,26.5732,26.5914,70782.0
2015-09-23 12:55:00,43.98,44.0,43.97,43.99,23144.0,26.5853,26.5974,26.5793,26.5914,23144.0
2015-09-23 13:00:00,43.99,44.0,43.97,43.97,76705.0,26.5914,26.5974,26.5793,26.5793,76705.0
2015-09-23 13:05:00,43.98,44.04,43.97,44.01,130165.0,26.5853,26.6216,26.5793,26.6034,130165.0
2015-09-23 13:10:00,44.01,44.02,43.98,44.01,131050.0,26.6034,26.6095,26.5853,26.6034,131050.0
2015-09-23 13:15:00,44.01,44.03,44.0,44.02,82498.0,26.6034,26.6155,26.5974,26.6095,82498.0
2015-09-23 13:20:00,44.02,44.02,44.0,44.0,66666.0,26.6095,26.6095,26.5974,26.5974,66666.0
2015-09-23 13:25:00,44.0,44.0,43.94,43.96,65224.0,26.5974,26.5974,26.5611,26.5732,65224.0
2015-09-23 13:30:00,43.96,44.01,43.95,44.01,62249.0,26.5732,26.6034,26.5672,26.6034,62249.0
2015-09-23 13:35:00,44.0,44.01,43.98,44.0,58406.0,26.5974,26.6034,26.5853,26.5974,58406.0
2015-09-23 13:40:00,44.01,44.11,43.98,44.11,116071.0,26.6034,26.6639,26.5853,26.6639,116071.0
2015-09-23 13:45:00,44.1,44.13,44.09,44.1,96526.0,26.6578,26.676,26.6518,26.6578,96526.0
2015-09-23 13:50:00,44.1,44.1,44.07,44.07,113128.0,26.6578,26.6578,26.6397,26.6397,113128.0
2015-09-23 13:55:00,44.08,44.1,44.05,44.06,92990.0,26.6458,26.6578,26.6276,26.6337,92990.0
2015-09-23 14:00:00,44.06,44.11,44.05,44.09,72333.0,26.6337,26.6639,26.6276,26.6518,72333.0
2015-09-23 14:05:00,44.09,44.13,44.08,44.08,186233.0,26.6518,26.676,26.6458,26.6458,186233.0
2015-09-23 14:10:00,44.09,44.11,44.08,44.08,82205.0,26.6518,26.6639,26.6458,26.6458,82205.0
2015-09-23 14:15:00,44.09,44.09,44.06,44.07,58520.0,26.6518,26.6518,26.6337,26.6397,58520.0
2015-09-23 14:20:00,44.07,44.09,44.05,44.08,83942.0,26.6397,26.6518,26.6276,26.6458,83942.0
2015-09-23 14:25:00,44.08,44.08,44.04,44.05,67806.0,26.6458,26.6458,26.6216,26.6276,67806.0
2015-09-23 14:30:00,44.05,44.11,44.04,44.09,131725.0,26.6276,26.6639,26.6216,26.6518,131725.0
2015-09-23 14:35:00,44.1,44.1,44.02,44.05,95772.0,26.6578,26.6578,26.6095,26.6276,95772.0
2015-09-23 14:40:00,44.05,44.05,44.0,44.04,76459.0,26.6276,26.6276,26.5974,26.6216,76459.0
2015-09-23 14:45:00,44.04,44.07,44.01,44.06,180177.0,26.6216,26.6397,26.6034,26.6337,180177.0
2015-09-23 14:50:00,44.06,44.08,44.01,44.01,129206.0,26.6337,26.6458,26.6034,26.6034,129206.0
2015-09-23 14:55:00,44.02,44.04,44.01,44.02,118894.0,26.6095,26.6216,26.6034,26.6095,118894.0
2015-09-23 15:00:00,44.02,44.06,44.01,44.04,125257.0,26.6095,26.6337,26.6034,26.6216,125257.0
2015-09-23 15:05:00,44.05,44.05,44.0,44.04,104819.0,26.6276,26.6276,26.5974,26.6216,104819.0
2015-09-23 15:10:00,44.04,44.04,43.98,43.98,150862.0,26.6216,26.6216,26.5853,26.5853,150862.0
2015-09-23 15:15:00,43.98,44.05,43.96,44.02,158023.0,26.5853,26.6276,26.5732,26.6095,158023.0
2015-09-23 15:20:00,44.04,44.05,43.99,44.01,145448.0,26.6216,26.6276,26.5914,26.6034,145448.0
2015-09-23 15:25:00,44.01,44.02,43.97,43.99,189371.0,26.6034,26.6095,26.5793,26.5914,189371.0
2015-09-23 15:30:00,43.99,44.02,43.97,44.01,206837.0,26.5914,26.6095,26.5793,26.6034,206837.0
2015-09-23 15:35:00,44.01,44.03,44.0,44.02,117923.0,26.6034,26.6155,26.5974,26.6095,117923.0
2015-09-23 15:40:00,44.02,44.05,44.02,44.02,132395.0,26.6095,26.6276,26.6095,26.6095,132395.0
2015-09-23 15:45:00,44.03,44.05,43.99,44.0,430174.0,26.6155,26.6276,26.5914,26.5974,430174.0
2015-09-23 15:50:00,44.01,44.05,43.98,44.0,272342.0,26.6034,26.6276,26.5853,26.5974,272342.0
2015-09-23 15:55:00,44.0,44.04,43.98,43.99,693546.0,26.5974,26.6216,26.5853,26.5914,693546.0
2015-09-24 09:30:00,43.79,44.0,43.76,44.0,315440.0,26.4705,26.5974,26.4523,26.5974,315440.0
2015-09-24 09:35:00,44.0,44.0,43.86,43.86,138026.0,26.5974,26.5974,26.5128,26.5128,138026.0
2015-09-24 09:40:00,43.86,43.86,43.79,43.84,154528.0,26.5128,26.5128,26.4705,26.5007,154528.0
2015-09-24 09:45:00,43.83,43.84,43.78,43.82,127556.0,26.4946,26.5007,26.4644,26.4886,127556.0
2015-09-24 09:50:00,43.83,43.93,43.81,43.91,117260.0,26.4946,26.5551,26.4825,26.543,117260.0
2015-09-24 09:55:00,43.9,43.93,43.85,43.9,108697.0,26.5369,26.5551,26.5067,26.5369,108697.0
2015-09-24 10:00:00,43.9,43.97,43.86,43.86,181683.0,26.5369,26.5793,26.5128,26.5128,181683.0
2015-09-24 10:05:00,43.87,43.94,43.85,43.93,105104.0,26.5188,26.5611,26.5067,26.5551,105104.0
2015-09-24 10:10:00,43.94,43.97,43.93,43.97,118563.0,26.5611,26.5793,26.5551,26.5793,118563.0
2015-09-24 10:15:00,43.97,44.01,43.96,44.01,363398.0,26.5793,26.6034,26.5732,26.6034,363398.0
2015-09-24 10:20:00,44.0,44.01,43.94,43.99,330048.0,26.5974,26.6034,26.5611,26.5914,330048.0
2015-09-24 10:25:00,43.98,44.0,43.95,44.0,105759.0,26.5853,26.5974,26.5672,26.5974,105759.0
2015-09-24 10:30:00,43.99,44.04,43.98,44.0,284955.0,26.5914,26.6216,26.5853,26.5974,284955.0
2015-09-24 10:35:00,44.0,44.01,43.96,44.0,145692.0,26.5974,26.6034,26.5732,26.5974,145692.0
2015-09-24 10:40:00,44.0,44.0,43.93,43.94,123940.0,26.5974,26.5974,26.5551,26.5611,123940.0
2015-09-24 10:45:00,43.94,43.96,43.91,43.94,122399.0,26.5611,26.5732,26.543,26.5611,122399.0
2015-09-24 10:50:00,43.93,43.94,43.87,43.87,158451.0,26.5551,26.5611,26.5188,26.5188,158451.0
2015-09-24 10:55:00,43.87,43.88,43.84,43.86,95603.0,26.5188,26.5249,26.5007,26.5128,95603.0
2015-09-24 11:00:00,43.86,43.88,43.82,43.82,131869.0,26.5128,26.5249,26.4886,26.4886,131869.0
2015-09-24 11:05:00,43.83,43.9,43.82,43.88,183189.0,26.4946,26.5369,26.4886,26.5249,183189.0
2015-09-24 11:10:00,43.88,43.88,43.81,43.84,123959.0,26.5249,26.5249,26.4825,26.5007,123959.0
2015-09-24 11:15:00,43.84,43.91,43.83,43.87,196793.0,26.5007,26.543,26.4946,26.5188,196793.0
2015-09-24 11:20:00,43.86,43.89,43.81,43.84,96426.0,26.5128,26.5309,26.4825,26.5007,96426.0
2015-09-24 11:25:00,43.85,43.9,43.81,43.81,120291.0,26.5067,26.5369,26.4825,26.4825,120291.0
2015-09-24 11:30:00,43.82,43.96,43.81,43.95,282246.0,26.4886,26.5732,26.4825,26.5672,282246.0
2015-09-24 11:35:00,43.96,44.02,43.96,43.98,265347.0,26.5732,26.6095,26.5732,26.5853,265347.0
2015-09-24 11:40:00,43.98,43.98,43.93,43.95,81337.0,26.5853,26.5853,26.5551,26.5672,81337.0
2015-09-24 11:45:00,43.94,43.97,43.93,43.95,333304.0,26.5611,26.5793,26.5551,26.5672,333304.0
2015-09-24 11:50:00,43.95,43.95,43.91,43.91,72948.0,26.5672,26.5672,26.543,26.543,72948.0
2015-09-24 11:55:00,43.91,44.01,43.91,43.97,113602.0,26.543,26.6034,26.543,26.5793,113602.0
2015-09-24 12:00:00,43.96,44.01,43.96,44.0,126444.0,26.5732,26.6034,26.5732,26.5974,126444.0
2015-09-24 12:05:00,44.0,44.03,43.98,44.01,83350.0,26.5974,26.6155,26.5853,26.6034,83350.0
2015-09-24 12:10:00,44.02,44.04,44.0,44.01,76768.0,26.6095,26.6216,26.5974,26.6034,76768.0
2015-09-24 12:15:00,44.02,44.05,44.0,44.04,109225.0,26.6095,26.6276,26.5974,26.6216,109225.0
2015-09-24 12:20:00,44.03,44.09,44.02,44.05,154196.0,26.6155,26.6518,26.6095,26.6276,154196.0
2015-09-24 12:25:00,44.05,44.06,44.03,44.05,52412.0,26.6276,26.6337,26.6155,26.6276,52412.0
2015-09-24 12:30:00,44.05,44.1,44.05,44.08,169372.0,26.6276,26.6578,26.6276,26.6458,169372.0
2015-09-24 12:35:00,44.07,44.07,43.99,44.0,91676.0,26.6397,26.6397,26.5914,26.5974,91676.0
2015-09-24 12:40:00,43.99,44.02,43.95,43.96,132118.0,26.5914,26.6095,26.5672,26.5732,132118.0
2015-09-24 12:45:00,43.96,43.97,43.91,43.93,70388.0,26.5732,26.5793,26.543,26.5551,70388.0
2015-09-24 12:50:00,43.93,43.97,43.92,43.93,92134.0,26.5551,26.5793,26.549,26.5551,92134.0
2015-09-24 12:55:00,43.94,43.94,43.87,43.89,148800.0,26.5611,26.5611,26.5188,26.5309,148800.0
2015-09-24 13:00:00,43.88,43.94,43.87,43.89,82680.0,26.5249,26.5611,26.5188,26.5309,82680.0
2015-09-24 13:05:00,43.89,43.92,43.87,43.91,117998.0,26.5309,26.549,26.5188,26.543,117998.0
2015-09-24 13:10:00,43.91,43.96,43.89,43.94,76095.0,26.543,26.5732,26.5309,26.5611,76095.0
2015-09-24 13:15:00,43.94,43.94,43.88,43.89,89787.0,26.5611,26.5611,26.5249,26.5309,89787.0
2015-09-24 13:20:00,43.9,43.91,43.87,43.91,52475.0,26.5369,26.543,26.5188,26.543,52475.0
2015-09-24 13:25:00,43.9,43.92,43.87,43.91,80137.0,26.5369,26.549,26.5188,26.543,80137.0
2015-09-24 13:30:00,43.91,43.94,43.87,43.94,101966.0,26.543,26.5611,26.5188,26.5611,101966.0
2015-09-24 13:35:00,43.94,43.95,43.89,43.9,164647.0,26.5611,26.5672,26.5309,26.5369,164647.0
2015-09-24 13:40:00,43.89,43.94,43.88,43.91,59276.0,26.5309,26.5611,26.5249,26.543,59276.0
2015-09-24 13:45:00,43.92,43.97,43.89,43.97,107170.0,26.549,26.5793,26.5309,26.5793,107170.0
2015-09-24 13:50:00,43.96,43.98,43.93,43.95,92555.0,26.5732,26.5853,26.5551,26.5672,92555.0
2015-09-24 13:55:00,43.95,43.96,43.91,43.93,55485.0,26.5672,26.5732,26.543,26.5551,55485.0
2015-09-24 14:00:00,43.94,43.94,43.89,43.9,133508.0,26.5611,26.5611,26.5309,26.5369,133508.0
2015-09-24 14:05:00,43.9,43.98,43.89,43.93,223261.0,26.5369,26.5853,26.5309,26.5551,223261.0
2015-09-24 14:10:00,43.94,43.95,43.9,43.92,71660.0,26.5611,26.5672,26.5369,26.549,71660.0
2015-09-24 14:15:00,43.91,44.01,43.91,43.99,103960.0,26.543,26.6034,26.543,26.5914,103960.0
2015-09-24 14:20:00,44.0,44.09,43.99,44.06,173544.0,26.5974,26.6518,26.5914,26.6337,173544.0
2015-09-24 14:25:00,44.05,44.08,44.01,44.03,79591.0,26.6276,26.6458,26.6034,26.6155,79591.0
2015-09-24 14:30:00,44.02,44.04,43.97,44.0,82993.0,26.6095,26.6216,26.5793,26.5974,82993.0
2015-09-24 14:35:00,44.0,44.01,43.98,44.0,76986.0,26.5974,26.6034,26.5853,26.5974,76986.0
2015-09-24 14:40:00,44.0,44.04,43.94,44.02,119148.0,26.5974,26.6216,26.5611,26.6095,119148.0
2015-09-24 14:45:00,44.02,44.14,44.01,44.14,219149.0,26.6095,26.682,26.6034,26.682,219149.0
2015-09-24 14:50:00,44.15,44.19,44.07,44.11,216400.0,26.6881,26.7123,26.6397,26.6639,216400.0
2015-09-24 14:55:00,44.1,44.18,44.1,44.13,332593.0,26.6578,26.7062,26.6578,26.676,332593.0
2015-09-24 15:00:00,44.13,44.16,44.07,44.07,198398.0,26.676,26.6941,26.6397,26.6397,198398.0
2015-09-24 15:05:00,44.07,44.11,43.94,43.99,248969.0,26.6397,26.6639,26.5611,26.5914,248969.0
2015-09-24 15:10:00,43.99,44.06,43.92,44.01,125315.0,26.5914,26.6337,26.549,26.6034,125315.0
2015-09-24 15:15:00,44.01,44.09,43.99,44.08,114720.0,26.6034,26.6518,26.5914,26.6458,114720.0
2015-09-24 15:20:00,44.08,44.16,44.07,44.12,159570.0,26.6458,26.6941,26.6397,26.6699,159570.0
2015-09-24 15:25:00,44.11,44.2,44.08,44.16,129168.0,26.6639,26.7183,26.6458,26.6941,129168.0
2015-09-24 15:30:00,44.16,44.19,44.12,44.15,115411.0,26.6941,26.7123,26.6699,26.6881,115411.0
2015-09-24 15:35:00,44.16,44.16,44.07,44.1,105306.0,26.6941,26.6941,26.6397,26.6578,105306.0
2015-09-24 15:40:00,44.11,44.15,44.07,44.11,270697.0,26.6639,26.6881,26.6397,26.6639,270697.0
2015-09-24 15:45:00,44.1,44.13,44.07,44.09,157936.0,26.6578,26.676,26.6397,26.6518,157936.0
2015-09-24 15:50:00,44.09,44.09,43.98,44.02,310935.0,26.6518,26.6518,26.5853,26.6095,310935.0
2015-09-24 15:55:00,44.02,44.17,44.01,44.09,504753.0,26.6095,26.7002,26.6034,26.6518,504753.0
2015-09-25 09:30:00,44.32,44.32,44.09,44.09,460656.0,26.7908,26.7908,26.6518,26.6518,460656.0
2015-09-25 09:35:00,44.09,44.2,44.07,44.14,250644.0,26.6518,26.7183,26.6397,26.682,250644.0
2015-09-25 09:40:00,44.13,44.19,44.1,44.14,183797.0,26.676,26.7123,26.6578,26.682,183797.0
2015-09-25 09:45:00,44.14,44.22,44.12,44.22,145142.0,26.682,26.7304,26.6699,26.7304,145142.0
2015-09-25 09:50:00,44.22,44.26,44.17,44.21,198464.0,26.7304,26.7546,26.7002,26.7243,198464.0
2015-09-25 09:55:00,44.21,44.26,44.16,44.16,133229.0,26.7243,26.7546,26.6941,26.6941,133229.0
2015-09-25 10:00:00,44.16,44.21,44.16,44.2,115954.0,26.6941,26.7243,26.6941,26.7183,115954.0
2015-09-25 10:05:00,44.2,44.22,44.17,44.22,128037.0,26.7183,26.7304,26.7002,26.7304,128037.0
2015-09-25 10:10:00,44.22,44.22,44.15,44.19,115027.0,26.7304,26.7304,26.6881,26.7123,115027.0
2015-09-25 10:15:00,44.18,44.19,44.11,44.15,383492.0,26.7062,26.7123,26.6639,26.6881,383492.0
2015-09-25 10:20:00,44.15,44.19,44.14,44.16,164559.0,26.6881,26.7123,26.682,26.6941,164559.0
2015-09-25 10:25:00,44.15,44.22,44.14,44.22,189018.0,26.6881,26.7304,26.682,26.7304,189018.0
2015-09-25 10:30:00,44.22,44.23,44.16,44.18,220373.0,26.7304,26.7364,26.6941,26.7062,220373.0
2015-09-25 10:35:00,44.18,44.2,44.17,44.18,181008.0,26.7062,26.7183,26.7002,26.7062,181008.0
2015-09-25 10:40:00,44.19,44.2,44.16,44.19,155049.0,26.7123,26.7183,26.6941,26.7123,155049.0
2015-09-25 10:45:00,44.19,44.23,44.16,44.21,181135.0,26.7123,26.7364,26.6941,26.7243,181135.0
2015-09-25 10:50:00,44.2,44.25,44.2,44.23,81107.0,26.7183,26.7485,26.7183,26.7364,81107.0
2015-09-25 10:55:00,44.23,44.24,44.2,44.22,130581.0,26.7364,26.7425,26.7183,26.7304,130581.0
2015-09-25 11:00:00,44.21,44.22,44.19,44.2,77162.0,26.7243,26.7304,26.7123,26.7183,77162.0
2015-09-25 11:05:00,44.2,44.25,44.19,44.23,127660.0,26.7183,26.7485,26.7123,26.7364,127660.0
2015-09-25 11:10:00,44.23,44.28,44.22,44.24,138788.0,26.7364,26.7667,26.7304,26.7425,138788.0
2015-09-25 11:15:00,44.24,44.25,44.21,44.21,130404.0,26.7425,26.7485,26.7243,26.7243,130404.0
2015-09-25 11:20:00,44.21,44.21,44.16,44.16,113301.0,26.7243,26.7243,26.6941,26.6941,113301.0
2015-09-25 11:25:00,44.17,44.22,44.15,44.2,107570.0,26.7002,26.7304,26.6881,26.7183,107570.0
2015-09-25 11:30:00,44.2,44.22,44.17,44.2,109124.0,26.7183,26.7304,26.7002,26.7183,109124.0
2015-09-25 11:35:00,44.19,44.22,44.17,44.19,94529.0,26.7123,26.7304,26.7002,26.7123,94529.0
2015-09-25 11:40:00,44.2,44.21,44.17,44.21,69744.0,26.7183,26.7243,26.7002,26.7243,69744.0
2015-09-25 11:45:00,44.2,44.22,44.18,44.19,72835.0,26.7183,26.7304,26.7062,26.7123,72835.0
2015-09-25 11:50:00,44.18,44.25,44.18,44.24,84005.0,26.7062,26.7485,26.7062,26.7425,84005.0
2015-09-25 11:55:00,44.23,44.26,44.22,44.26,100053.0,26.7364,26.7546,26.7304,26.7546,100053.0
2015-09-25 12:00:00,44.25,44.29,44.22,44.27,111826.0,26.7485,26.7727,26.7304,26.7606,111826.0
2015-09-25 12:05:00,44.28,44.32,44.27,44.32,99525.0,26.7667,26.7908,26.7606,26.7908,99525.0
2015-09-25 12:10:00,44.32,44.39,44.3,44.39,173367.0,26.7908,26.8331,26.7787,26.8331,173367.0
2015-09-25 12:15:00,44.39,44.39,44.31,44.32,286306.0,26.8331,26.8331,26.7848,26.7908,286306.0
2015-09-25 12:20:00,44.32,44.35,44.26,44.34,136437.0,26.7908,26.809,26.7546,26.8029,136437.0
2015-09-25 12:25:00,44.34,44.38,44.32,44.37,73371.0,26.8029,26.8271,26.7908,26.8211,73371.0
2015-09-25 12:30:00,44.38,44.42,44.37,44.42,85221.0,26.8271,26.8513,26.8211,26.8513,85221.0
2015-09-25 12:35:00,44.42,44.43,44.38,44.42,123059.0,26.8513,26.8573,26.8271,26.8513,123059.0
2015-09-25 12:40:00,44.41,44.46,44.4,44.46,76022.0,26.8452,26.8755,26.8392,26.8755,76022.0
2015-09-25 12:45:00,44.46,44.49,44.43,44.43,89659.0,26.8755,26.8936,26.8573,26.8573,89659.0
2015-09-25 12:50:00,44.43,44.48,44.42,44.48,81641.0,26.8573,26.8876,26.8513,26.8876,81641.0
2015-09-25 12:55:00,44.48,44.49,44.47,44.48,82379.0,26.8876,26.8936,26.8815,26.8876,82379.0
2015-09-25 13:00:00,44.49,44.52,44.47,44.49,121498.0,26.8936,26.9117,26.8815,26.8936,121498.0
2015-09-25 13:05:00,44.5,44.52,44.45,44.51,151698.0,26.8996,26.9117,26.8694,26.9057,151698.0
2015-09-25 13:10:00,44.51,44.51,44.48,44.51,121845.0,26.9057,26.9057,26.8876,26.9057,121845.0
2015-09-25 13:15:00,44.5,44.52,44.47,44.47,93394.0,26.8996,26.9117,26.8815,26.8815,93394.0
2015-09-25 13:20:00,44.48,44.49,44.41,44.42,143927.0,26.8876,26.8936,26.8452,26.8513,143927.0
2015-09-25 13:25:00,44.41,44.43,44.38,44.39,107655.0,26.8452,26.8573,26.8271,26.8331,107655.0
2015-09-25 13:30:00,44.39,44.42,44.38,44.41,129587.0,26.8331,26.8513,26.8271,26.8452,129587.0
2015-09-25 13:35:00,44.4,44.41,44.37,44.4,74748.0,26.8392,26.8452,26.8211,26.8392,74748.0
2015-09-25 13:40:00,44.4,44.4,44.36,44.37,51234.0,26.8392,26.8392,26.815,26.8211,51234.0
2015-09-25 13:45:00,44.36,44.37,44.33,44.37,98645.0,26.815,26.8211,26.7969,26.8211,98645.0
2015-09-25 13:50:00,44.37,44.41,44.35,44.41,86844.0,26.8211,26.8452,26.809,26.8452,86844.0
2015-09-25 13:55:00,44.41,44.42,44.38,44.41,88363.0,26.8452,26.8513,26.8271,26.8452,88363.0
2015-09-25 14:00:00,44.42,44.49,44.42,44.49,93533.0,26.8513,26.8936,26.8513,26.8936,93533.0
2015-09-25 14:05:00,44.48,44.53,44.47,44.52,65124.0,26.8876,26.9178,26.8815,26.9117,65124.0
2015-09-25 14:10:00,44.52,44.53,44.43,44.44,125935.0,26.9117,26.9178,26.8573,26.8634,125935.0
2015-09-25 14:15:00,44.44,44.47,44.38,44.39,145631.0,26.8634,26.8815,26.8271,26.8331,145631.0
2015-09-25 14:20:00,44.39,44.41,44.35,44.38,140658.0,26.8331,26.8452,26.809,26.8271,140658.0
2015-09-25 14:25:00,44.38,44.39,44.3,44.32,115279.0,26.8271,26.8331,26.7787,26.7908,115279.0
2015-09-25 14:30:00,44.31,44.33,44.22,44.31,160291.0,26.7848,26.7969,26.7304,26.7848,160291.0
2015-09-25 14:35:00,44.31,44.38,44.31,44.35,129661.0,26.7848,26.8271,26.7848,26.809,129661.0
2015-09-25 14:40:00,44.35,44.36,44.26,44.27,153208.0,26.809,26.815,26.7546,26.7606,153208.0
2015-09-25 14:45:00,44.27,44.35,44.24,44.25,102346.0,26.7606,26.809,26.7425,26.7485,102346.0
2015-09-25 14:50:00,44.26,44.32,44.22,44.32,179954.0,26.7546,26.7908,26.7304,26.7908,179954.0
2015-09-25 14:55:00,44.31,44.36,44.27,44.34,151755.0,26.7848,26.815,26.7606,26.8029,151755.0
2015-09-25 15:00:00,44.35,44.36,44.24,44.26,172008.0,26.809,26.815,26.7425,26.7546,172008.0
2015-09-25 15:05:00,44.25,44.3,44.18,44.19,317803.0,26.7485,26.7787,26.7062,26.7123,317803.0
2015-09-25 15:10:00,44.19,44.21,44.14,44.15,353343.0,26.7123,26.7243,26.682,26.6881,353343.0
2015-09-25 15:15:00,44.15,44.22,44.14,44.19,225389.0,26.6881,26.7304,26.682,26.7123,225389.0
2015-09-25 15:20:00,44.18,44.25,44.17,44.22,203043.0,26.7062,26.7485,26.7002,26.7304,203043.0
2015-09-25 15:25:00,44.23,44.3,44.21,44.25,207700.0,26.7364,26.7787,26.7243,26.7485,207700.0
2015-09-25 15:30:00,44.24,44.3,44.19,44.27,257197.0,26.7425,26.7787,26.7123,26.7606,257197.0
2015-09-25 15:35:00,44.27,44.3,44.22,44.3,314165.0,26.7606,26.7787,26.7304,26.7787,314165.0
2015-09-25 15:40:00,44.3,44.36,44.26,44.35,342416.0,26.7787,26.815,26.7546,26.809,342416.0
2015-09-25 15:45:00,44.36,44.39,44.29,44.33,376747.0,26.815,26.8331,26.7727,26.7969,376747.0
2015-09-25 15:50:00,44.32,44.35,44.27,44.29,519081.0,26.7908,26.809,26.7606,26.7727,519081.0
2015-09-25 15:55:00,44.29,44.31,44.22,44.24,1242252.0,26.7727,26.7848,26.7304,26.7425,1242252.0
2015-09-28 09:30:00,44.01,44.05,43.85,43.88,436815.0,26.6034,26.6276,26.5067,26.5249,436815.0
2015-09-28 09:35:00,43.87,43.88,43.76,43.79,278516.0,26.5188,26.5249,26.4523,26.4705,278516.0
2015-09-28 09:40:00,43.8,43.95,43.77,43.92,184917.0,26.4765,26.5672,26.4584,26.549,184917.0
2015-09-28 09:45:00,43.92,43.95,43.87,43.91,152234.0,26.549,26.5672,26.5188,26.543,152234.0
2015-09-28 09:50:00,43.91,44.0,43.9,43.95,155924.0,26.543,26.5974,26.5369,26.5672,155924.0
2015-09-28 09:55:00,43.96,44.08,43.95,44.04,160191.0,26.5732,26.6458,26.5672,26.6216,160191.0
2015-09-28 10:00:00,44.04,44.06,43.98,44.02,117864.0,26.6216,26.6337,26.5853,26.6095,117864.0
2015-09-28 10:05:00,44.01,44.03,43.98,43.98,169372.0,26.6034,26.6155,26.5853,26.5853,169372.0
2015-09-28 10:10:00,43.99,44.0,43.95,43.97,153993.0,26.5914,26.5974,26.5672,26.5793,153993.0
2015-09-28 10:15:00,43.97,44.02,43.95,44.0,104523.0,26.5793,26.6095,26.5672,26.5974,104523.0
2015-09-28 10:20:00,44.01,44.12,43.98,44.11,117554.0,26.6034,26.6699,26.5853,26.6639,117554.0
2015-09-28 10:25:00,44.1,44.18,44.07,44.12,146655.0,26.6578,26.7062,26.6397,26.6699,146655.0
2015-09-28 10:30:00,44.13,44.13,44.05,44.08,128355.0,26.676,26.676,26.6276,26.6458,128355.0
2015-09-28 10:35:00,44.08,44.11,44.03,44.07,148167.0,26.6458,26.6639,26.6155,26.6397,148167.0
2015-09-28 10:40:00,44.07,44.09,44.03,44.06,101205.0,26.6397,26.6518,26.6155,26.6337,101205.0
2015-09-28 10:45:00,44.06,44.08,43.96,43.97,100880.0,26.6337,26.6458,26.5732,26.5793,100880.0
2015-09-28 10:50:00,43.98,43.98,43.91,43.97,108174.0,26.5853,26.5853,26.543,26.5793,108174.0
2015-09-28 10:55:00,43.97,44.0,43.96,43.98,95228.0,26.5793,26.5974,26.5732,26.5853,95228.0
2015-09-28 11:00:00,43.98,44.01,43.96,43.99,133870.0,26.5853,26.6034,26.5732,26.5914,133870.0
2015-09-28 11:05:00,43.99,44.02,43.97,43.98,84248.0,26.5914,26.6095,26.5793,26.5853,84248.0
2015-09-28 11:10:00,43.98,44.0,43.9,43.9,98838.0,26.5853,26.5974,26.5369,26.5369,98838.0
2015-09-28 11:15:00,43.9,43.91,43.86,43.9,103780.0,26.5369,26.543,26.5128,26.5369,103780.0
2015-09-28 11:20:00,43.9,43.92,43.88,43.9,77050.0,26.5369,26.549,26.5249,26.5369,77050.0
2015-09-28 11:25:00,43.9,43.9,43.77,43.79,103670.0,26.5369,26.5369,26.4584,26.4705,103670.0
2015-09-28 11:30:00,43.79,43.81,43.73,43.73,210512.0,26.4705,26.4825,26.4342,26.4342,210512.0
2015-09-28 11:35:00,43.73,43.75,43.71,43.73,172518.0,26.4342,26.4463,26.4221,26.4342,172518.0
2015-09-28 11:40:00,43.73,43.75,43.69,43.73,149052.0,26.4342,26.4463,26.41,26.4342,149052.0
2015-09-28 11:45:00,43.73,43.73,43.7,43.71,73013.0,26.4342,26.4342,26.4161,26.4221,73013.0
2015-09-28 11:50:00,43.72,43.78,43.7,43.77,87134.0,26.4281,26.4644,26.4161,26.4584,87134.0
2015-09-28 11:55:00,43.77,43.79,43.75,43.76,79088.0,26.4584,26.4705,26.4463,26.4523,79088.0
2015-09-28 12:00:00,43.76,43.79,43.75,43.79,96942.0,26.4523,26.4705,26.4463,26.4705,96942.0
2015-09-28 12:05:00,43.79,43.79,43.74,43.77,78180.0,26.4705,26.4705,26.4402,26.4584,78180.0
2015-09-28 12:10:00,43.77,43.8,43.74,43.79,100753.0,26.4584,26.4765,26.4402,26.4705,100753.0
2015-09-28 12:15:00,43.79,43.8,43.78,43.78,54767.0,26.4705,26.4765,26.4644,26.4644,54767.0
2015-09-28 12:20:00,43.77,43.81,43.75,43.8,102896.0,26.4584,26.4825,26.4463,26.4765,102896.0
2015-09-28 12:25:00,43.8,43.82,43.8,43.8,73470.0,26.4765,26.4886,26.4765,26.4765,73470.0
2015-09-28 12:30:00,43.8,43.81,43.73,43.77,130435.0,26.4765,26.4825,26.4342,26.4584,130435.0
2015-09-28 12:35:00,43.78,43.81,43.76,43.79,104336.0,26.4644,26.4825,26.4523,26.4705,104336.0
2015-09-28 12:40:00,43.79,43.81,43.76,43.78,91786.0,26.4705,26.4825,26.4523,26.4644,91786.0
2015-09-28 12:45:00,43.77,43.78,43.75,43.77,76761.0,26.4584,26.4644,26.4463,26.4584,76761.0
2015-09-28 12:50:00,43.76,43.81,43.73,43.81,138996.0,26.4523,26.4825,26.4342,26.4825,138996.0
2015-09-28 12:55:00,43.8,43.88,43.79,43.86,158658.0,26.4765,26.5249,26.4705,26.5128,158658.0
2015-09-28 13:00:00,43.85,43.9,43.84,43.88,164845.0,26.5067,26.5369,26.5007,26.5249,164845.0
2015-09-28 13:05:00,43.87,43.91,43.86,43.91,142220.0,26.5188,26.543,26.5128,26.543,142220.0
2015-09-28 13:10:00,43.9,43.92,43.87,43.91,94338.0,26.5369,26.549,26.5188,26.543,94338.0
2015-09-28 13:15:00,43.91,43.93,43.87,43.9,99835.0,26.543,26.5551,26.5188,26.5369,99835.0
2015-09-28 13:20:00,43.9,43.96,43.9,43.92,146976.0,26.5369,26.5732,26.5369,26.549,146976.0
2015-09-28 13:25:00,43.91,43.95,43.91,43.93,62440.0,26.543,26.5672,26.543,26.5551,62440.0
2015-09-28 13:30:00,43.93,43.99,43.91,43.97,132896.0,26.5551,26.5914,26.543,26.5793,132896.0
2015-09-28 13:35:00,43.97,44.0,43.94,43.98,90309.0,26.5793,26.5974,26.5611,26.5853,90309.0
2015-09-28 13:40:00,43.99,44.02,43.97,44.0,122283.0,26.5914,26.6095,26.5793,26.5974,122283.0
2015-09-28 13:45:00,44.0,44.02,43.99,44.01,146769.0,26.5974,26.6095,26.5914,26.6034,146769.0
2015-09-28 13:50:00,44.01,44.02,43.96,43.97,105495.0,26.6034,26.6095,26.5732,26.5793,105495.0
2015-09-28 13:55:00,43.98,43.98,43.93,43.93,136983.0,26.5853,26.5853,26.5551,26.5551,136983.0
2015-09-28 14:00:00,43.94,43.97,43.91,43.95,159434.0,26.5611,26.5793,26.543,26.5672,159434.0
2015-09-28 14:05:00,43.96,43.96,43.88,43.92,187872.0,26.5732,26.5732,26.5249,26.549,187872.0
2015-09-28 14:10:00,43.92,43.93,43.88,43.93,95821.0,26.549,26.5551,26.5249,26.5551,95821.0
2015-09-28 14:15:00,43.93,43.96,43.88,43.92,239263.0,26.5551,26.5732,26.5249,26.549,239263.0
2015-09-28 14:20:00,43.92,43.93,43.86,43.87,93163.0,26.549,26.5551,26.5128,26.5188,93163.0
2015-09-28 14:25:00,43.88,43.89,43.85,43.89,101589.0,26.5249,26.5309,26.5067,26.5309,101589.0
2015-09-28 14:30:00,43.89,43.89,43.86,43.86,72754.0,26.5309,26.5309,26.5128,26.5128,72754.0
2015-09-28 14:35:00,43.87,43.9,43.84,43.9,126464.0,26.5188,26.5369,26.5007,26.5369,126464.0
2015-09-28 14:40:00,43.9,43.91,43.87,43.9,63207.0,26.5369,26.543,26.5188,26.5369,63207.0
2015-09-28 14:45:00,43.9,43.93,43.82,43.83,93528.0,26.5369,26.5551,26.4886,26.4946,93528.0
2015-09-28 14:50:00,43.83,43.85,43.76,43.79,126512.0,26.4946,26.5067,26.4523,26.4705,126512.0
2015-09-28 14:55:00,43.78,43.8,43.73,43.77,105402.0,26.4644,26.4765,26.4342,26.4584,105402.0
2015-09-28 15:00:00,43.78,43.81,43.74,43.8,173732.0,26.4644,26.4825,26.4402,26.4765,173732.0
2015-09-28 15:05:00,43.8,43.81,43.72,43.72,160946.0,26.4765,26.4825,26.4281,26.4281,160946.0
2015-09-28 15:10:00,43.72,43.76,43.7,43.74,135470.0,26.4281,26.4523,26.4161,26.4402,135470.0
2015-09-28 15:15:00,43.74,43.78,43.72,43.77,124275.0,26.4402,26.4644,26.4281,26.4584,124275.0
2015-09-28 15:20:00,43.77,43.8,43.71,43.72,156993.0,26.4584,26.4765,26.4221,26.4281,156993.0
2015-09-28 15:25:00,43.72,43.78,43.7,43.73,173689.0,26.4281,26.4644,26.4161,26.4342,173689.0
2015-09-28 15:30:00,43.72,43.81,43.72,43.79,170746.0,26.4281,26.4825,26.4281,26.4705,170746.0
2015-09-28 15:35:00,43.79,43.87,43.78,43.82,434463.0,26.4705,26.5188,26.4644,26.4886,434463.0
2015-09-28 15:40:00,43.82,43.89,43.8,43.84,233630.0,26.4886,26.5309,26.4765,26.5007,233630.0
2015-09-28 15:45:00,43.84,43.88,43.8,43.86,197586.0,26.5007,26.5249,26.4765,26.5128,197586.0
2015-09-28 15:50:00,43.86,43.91,43.82,43.86,339650.0,26.5128,26.543,26.4886,26.5128,339650.0
2015-09-28 15:55:00,43.85,43.87,43.73,43.75,1314042.0,26.5067,26.5188,26.4342,26.4463,1314042.0
2015-09-29 09:30:00,43.78,43.94,43.77,43.93,398777.0,26.4644,26.5611,26.4584,26.5551,398777.0
2015-09-29 09:35:00,43.93,43.95,43.82,43.89,136006.0,26.5551,26.5672,26.4886,26.5309,136006.0
2015-09-29 09:40:00,43.89,43.9,43.72,43.73,155472.0,26.5309,26.5369,26.4281,26.4342,155472.0
2015-09-29 09:45:00,43.73,43.79,43.69,43.77,231601.0,26.4342,26.4705,26.41,26.4584,231601.0
2015-09-29 09:50:00,43.76,43.9,43.75,43.87,177312.0,26.4523,26.5369,26.4463,26.5188,177312.0
2015-09-29 09:55:00,43.86,44.0,43.86,43.93,213889.0,26.5128,26.5974,26.5128,26.5551,213889.0
2015-09-29 10:00:00,43.93,43.99,43.81,43.82,161670.0,26.5551,26.5914,26.4825,26.4886,161670.0
2015-09-29 10:05:00,43.82,43.96,43.78,43.8,202083.0,26.4886,26.5732,26.4644,26.4765,202083.0
2015-09-29 10:10:00,43.79,43.91,43.77,43.9,145419.0,26.4705,26.543,26.4584,26.5369,145419.0
2015-09-29 10:15:00,43.89,43.93,43.84,43.85,116851.0,26.5309,26.5551,26.5007,26.5067,116851.0
2015-09-29 10:20:00,43.85,43.87,43.78,43.8,103336.0,26.5067,26.5188,26.4644,26.4765,103336.0
2015-09-29 10:25:00,43.8,43.89,43.79,43.89,101099.0,26.4765,26.5309,26.4705,26.5309,101099.0
2015-09-29 10:30:00,43.89,43.91,43.83,43.84,79512.0,26.5309,26.543,26.4946,26.5007,79512.0
2015-09-29 10:35:00,43.84,43.84,43.78,43.82,80205.0,26.5007,26.5007,26.4644,26.4886,80205.0
2015-09-29 10:40:00,43.81,43.82,43.73,43.75,138980.0,26.4825,26.4886,26.4342,26.4463,138980.0
2015-09-29 10:45:00,43.75,43.77,43.69,43.71,122885.0,26.4463,26.4584,26.41,26.4221,122885.0
2015-09-29 10:50:00,43.71,43.75,43.69,43.75,124104.0,26.4221,26.4463,26.41,26.4463,124104.0
2015-09-29 10:55:00,43.75,43.8,43.73,43.77,92917.0,26.4463,26.4765,26.4342,26.4584,92917.0
2015-09-29 11:00:00,43.77,43.83,43.76,43.82,130206.0,26.4584,26.4946,26.4523,26.4886,130206.0
2015-09-29 11:05:00,43.82,43.82,43.73,43.75,146630.0,26.4886,26.4886,26.4342,26.4463,146630.0
2015-09-29 11:10:00,43.75,43.76,43.69,43.71,119575.0,26.4463,26.4523,26.41,26.4221,119575.0
2015-09-29 11:15:00,43.71,43.73,43.68,43.7,117378.0,26.4221,26.4342,26.404,26.4161,117378.0
2015-09-29 11:20:00,43.7,43.72,43.66,43.7,99682.0,26.4161,26.4281,26.3919,26.4161,99682.0
2015-09-29 11:25:00,43.7,43.73,43.68,43.69,56367.0,26.4161,26.4342,26.404,26.41,56367.0
2015-09-29 11:30:00,43.69,43.69,43.6,43.61,101311.0,26.41,26.41,26.3556,26.3616,101311.0
2015-09-29 11:35:00,43.62,43.68,43.59,43.68,83774.0,26.3677,26.404,26.3496,26.404,83774.0
2015-09-29 11:40:00,43.67,43.71,43.64,43.66,571935.0,26.3979,26.4221,26.3798,26.3919,571935.0
2015-09-29 11:45:00,43.66,43.66,43.62,43.64,110687.0,26.3919,26.3919,26.3677,26.3798,110687.0
2015-09-29 11:50:00,43.64,43.69,43.63,43.68,86087.0,26.3798,26.41,26.3737,26.404,86087.0
2015-09-29 11:55:00,43.68,43.7,43.61,43.62,88190.0,26.404,26.4161,26.3616,26.3677,88190.0
2015-09-29 12:00:00,43.62,43.62,43.56,43.59,125367.0,26.3677,26.3677,26.3314,26.3496,125367.0
2015-09-29 12:05:00,43.59,43.61,43.56,43.6,84170.0,26.3496,26.3616,26.3314,26.3556,84170.0
2015-09-29 12:10:00,43.6,43.6,43.48,43.53,211647.0,26.3556,26.3556,26.2831,26.3133,211647.0
2015-09-29 12:15:00,43.53,43.58,43.51,43.53,89445.0,26.3133,26.3435,26.3012,26.3133,89445.0
2015-09-29 12:20:00,43.52,43.58,43.51,43.55,97085.0,26.3072,26.3435,26.3012,26.3254,97085.0
2015-09-29 12:25:00,43.55,43.61,43.55,43.58,105520.0,26.3254,26.3616,26.3254,26.3435,105520.0
2015-09-29 12:30:00,43.57,43.6,43.54,43.58,105390.0,26.3375,26.3556,26.3193,26.3435,105390.0
2015-09-29 12:35:00,43.58,43.59,43.51,43.53,96900.0,26.3435,26.3496,26.3012,26.3133,96900.0
2015-09-29 12:40:00,43.52,43.57,43.5,43.57,172374.0,26.3072,26.3375,26.2952,26.3375,172374.0
2015-09-29 12:45:00,43.57,43.58,43.5,43.54,103401.0,26.3375,26.3435,26.2952,26.3193,103401.0
2015-09-29 12:50:00,43.55,43.58,43.5,43.57,98605.0,26.3254,26.3435,26.2952,26.3375,98605.0
2015-09-29 12:55:00,43.57,43.57,43.5,43.52,99193.0,26.3375,26.3375,26.2952,26.3072,99193.0
2015-09-29 13:00:00,43.51,43.58,43.5,43.57,102065.0,26.3012,26.3435,26.2952,26.3375,102065.0
2015-09-29 13:05:00,43.57,43.64,43.56,43.59,105926.0,26.3375,26.3798,26.3314,26.3496,105926.0
2015-09-29 13:10:00,43.58,43.63,43.56,43.6,65421.0,26.3435,26.3737,26.3314,26.3556,65421.0
2015-09-29 13:15:00,43.61,43.64,43.56,43.63,103426.0,26.3616,26.3798,26.3314,26.3737,103426.0
2015-09-29 13:20:00,43.64,43.64,43.54,43.54,212722.0,26.3798,26.3798,26.3193,26.3193,212722.0
2015-09-29 13:25:00,43.55,43.62,43.53,43.59,124437.0,26.3254,26.3677,26.3133,26.3496,124437.0
2015-09-29 13:30:00,43.59,43.65,43.58,43.58,148847.0,26.3496,26.3858,26.3435,26.3435,148847.0
2015-09-29 13:35:00,43.58,43.6,43.56,43.59,106519.0,26.3435,26.3556,26.3314,26.3496,106519.0
2015-09-29 13:40:00,43.59,43.63,43.58,43.62,158154.0,26.3496,26.3737,26.3435,26.3677,158154.0
2015-09-29 13:45:00,43.62,43.64,43.58,43.6,95263.0,26.3677,26.3798,26.3435,26.3556,95263.0
2015-09-29 13:50:00,43.59,43.65,43.58,43.62,205575.0,26.3496,26.3858,26.3435,26.3677,205575.0
2015-09-29 13:55:00,43.63,43.66,43.62,43.65,86446.0,26.3737,26.3919,26.3677,26.3858,86446.0
2015-09-29 14:00:00,43.65,43.66,43.56,43.59,109807.0,26.3858,26.3919,26.3314,26.3496,109807.0
2015-09-29 14:05:00,43.59,43.61,43.56,43.58,102288.0,26.3496,26.3616,26.3314,26.3435,102288.0
2015-09-29 14:10:00,43.58,43.61,43.56,43.57,124627.0,26.3435,26.3616,26.3314,26.3375,124627.0
2015-09-29 14:15:00,43.56,43.6,43.54,43.59,110880.0,26.3314,26.3556,26.3193,26.3496,110880.0
2015-09-29 14:20:00,43.59,43.61,43.55,43.56,72719.0,26.3496,26.3616,26.3254,26.3314,72719.0
2015-09-29 14:25:00,43.57,43.65,43.56,43.63,200675.0,26.3375,26.3858,26.3314,26.3737,200675.0
2015-09-29 14:30:00,43.63,43.65,43.61,43.64,178274.0,26.3737,26.3858,26.3616,26.3798,178274.0
2015-09-29 14:35:00,43.64,43.66,43.62,43.65,166956.0,26.3798,26.3919,26.3677,26.3858,166956.0
2015-09-29 14:40:00,43.65,43.65,43.59,43.59,126376.0,26.3858,26.3858,26.3496,26.3496,126376.0
2015-09-29 14:45:00,43.6,43.6,43.49,43.51,130711.0,26.3556,26.3556,26.2891,26.3012,130711.0
2015-09-29 14:50:00,43.51,43.52,43.46,43.48,186093.0,26.3012,26.3072,26.271,26.2831,186093.0
2015-09-29 14:55:00,43.48,43.48,43.43,43.43,166846.0,26.2831,26.2831,26.2528,26.2528,166846.0
2015-09-29 15:00:00,43.44,43.47,43.4,43.47,204615.0,26.2589,26.277,26.2347,26.277,204615.0
2015-09-29 15:05:00,43.47,43.53,43.44,43.44,201532.0,26.277,26.3133,26.2589,26.2589,201532.0
2015-09-29 15:10:00,43.43,43.5,43.43,43.46,159332.0,26.2528,26.2952,26.2528,26.271,159332.0
2015-09-29 15:15:00,43.45,43.48,43.4,43.41,217216.0,26.2649,26.2831,26.2347,26.2408,217216.0
2015-09-29 15:20:00,43.41,43.42,43.36,43.38,317736.0,26.2408,26.2468,26.2105,26.2226,317736.0
2015-09-29 15:25:00,43.38,43.4,43.34,43.34,225079.0,26.2226,26.2347,26.1984,26.1984,225079.0
2015-09-29 15:30:00,43.34,43.45,43.34,43.45,233160.0,26.1984,26.2649,26.1984,26.2649,233160.0
2015-09-29 15:35:00,43.45,43.57,43.43,43.5,337744.0,26.2649,26.3375,26.2528,26.2952,337744.0
2015-09-29 15:40:00,43.5,43.53,43.43,43.52,164257.0,26.2952,26.3133,26.2528,26.3072,164257.0
2015-09-29 15:45:00,43.52,43.61,43.46,43.6,338422.0,26.3072,26.3616,26.271,26.3556,338422.0
2015-09-29 15:50:00,43.6,43.61,43.55,43.56,932424.0,26.3556,26.3616,26.3254,26.3314,932424.0
2015-09-29 15:55:00,43.57,43.61,43.5,43.54,1072539.0,26.3375,26.3616,26.2952,26.3193,1072539.0
2015-09-30 09:30:00,43.83,43.87,43.68,43.69,465870.0,26.4946,26.5188,26.404,26.41,465870.0
2015-09-30 09:35:00,43.69,43.9,43.68,43.88,445353.0,26.41,26.5369,26.404,26.5249,445353.0
2015-09-30 09:40:00,43.87,43.88,43.71,43.77,254572.0,26.5188,26.5249,26.4221,26.4584,254572.0
2015-09-30 09:45:00,43.77,43.9,43.75,43.81,283707.0,26.4584,26.5369,26.4463,26.4825,283707.0
2015-09-30 09:50:00,43.81,43.88,43.76,43.87,326145.0,26.4825,26.5249,26.4523,26.5188,326145.0
2015-09-30 09:55:00,43.86,43.87,43.81,43.85,431207.0,26.5128,26.5188,26.4825,26.5067,431207.0
2015-09-30 10:00:00,43.86,43.86,43.83,43.86,148933.0,26.5128,26.5128,26.4946,26.5128,148933.0
2015-09-30 10:05:00,43.85,44.0,43.82,43.98,220384.0,26.5067,26.5974,26.4886,26.5853,220384.0
2015-09-30 10:10:00,43.99,43.99,43.93,43.94,164649.0,26.5914,26.5914,26.5551,26.5611,164649.0
2015-09-30 10:15:00,43.94,43.95,43.88,43.9,174539.0,26.5611,26.5672,26.5249,26.5369,174539.0
2015-09-30 10:20:00,43.89,43.92,43.83,43.85,122625.0,26.5309,26.549,26.4946,26.5067,122625.0
2015-09-30 10:25:00,43.84,43.86,43.78,43.79,146437.0,26.5007,26.5128,26.4644,26.4705,146437.0
2015-09-30 10:30:00,43.79,43.79,43.71,43.74,183889.0,26.4705,26.4705,26.4221,26.4402,183889.0
2015-09-30 10:35:00,43.75,43.83,43.74,43.8,128662.0,26.4463,26.4946,26.4402,26.4765,128662.0
2015-09-30 10:40:00,43.8,43.85,43.75,43.75,112037.0,26.4765,26.5067,26.4463,26.4463,112037.0
2015-09-30 10:45:00,43.76,43.82,43.74,43.82,129599.0,26.4523,26.4886,26.4402,26.4886,129599.0
2015-09-30 10:50:00,43.82,43.85,43.79,43.8,103499.0,26.4886,26.5067,26.4705,26.4765,103499.0
2015-09-30 10:55:00,43.79,43.81,43.74,43.81,89495.0,26.4705,26.4825,26.4402,26.4825,89495.0
2015-09-30 11:00:00,43.8,43.82,43.78,43.79,96347.0,26.4765,26.4886,26.4644,26.4705,96347.0
2015-09-30 11:05:00,43.78,43.81,43.76,43.78,132864.0,26.4644,26.4825,26.4523,26.4644,132864.0
2015-09-30 11:10:00,43.78,43.81,43.78,43.8,120857.0,26.4644,26.4825,26.4644,26.4765,120857.0
2015-09-30 11:15:00,43.8,43.81,43.76,43.79,92853.0,26.4765,26.4825,26.4523,26.4705,92853.0
2015-09-30 11:20:00,43.79,43.79,43.71,43.72,82203.0,26.4705,26.4705,26.4221,26.4281,82203.0
2015-09-30 11:25:00,43.73,43.76,43.72,43.73,98712.0,26.4342,26.4523,26.4281,26.4342,98712.0
2015-09-30 11:30:00,43.72,43.8,43.72,43.77,103873.0,26.4281,26.4765,26.4281,26.4584,103873.0
2015-09-30 11:35:00,43.77,43.78,43.72,43.74,99681.0,26.4584,26.4644,26.4281,26.4402,99681.0
2015-09-30 11:40:00,43.74,43.75,43.62,43.65,140424.0,26.4402,26.4463,26.3677,26.3858,140424.0
2015-09-30 11:45:00,43.65,43.67,43.61,43.62,84377.0,26.3858,26.3979,26.3616,26.3677,84377.0
2015-09-30 11:50:00,43.61,43.62,43.57,43.59,147073.0,26.3616,26.3677,26.3375,26.3496,147073.0
2015-09-30 11:55:00,43.59,43.6,43.54,43.57,110943.0,26.3496,26.3556,26.3193,26.3375,110943.0
2015-09-30 12:00:00,43.57,43.58,43.53,43.54,128240.0,26.3375,26.3435,26.3133,26.3193,128240.0
2015-09-30 12:05:00,43.54,43.54,43.44,43.48,200445.0,26.3193,26.3193,26.2589,26.2831,200445.0
2015-09-30 12:10:00,43.48,43.48,43.45,43.45,125299.0,26.2831,26.2831,26.2649,26.2649,125299.0
2015-09-30 12:15:00,43.45,43.46,43.41,43.43,82321.0,26.2649,26.271,26.2408,26.2528,82321.0
2015-09-30 12:20:00,43.44,43.45,43.4,43.4,83895.0,26.2589,26.2649,26.2347,26.2347,83895.0
2015-09-30 12:25:00,43.4,43.47,43.4,43.44,122036.0,26.2347,26.277,26.2347,26.2589,122036.0
2015-09-30 12:30:00,43.44,43.5,43.43,43.49,97413.0,26.2589,26.2952,26.2528,26.2891,97413.0
2015-09-30 12:35:00,43.49,43.5,43.45,43.45,68151.0,26.2891,26.2952,26.2649,26.2649,68151.0
2015-09-30 12:40:00,43.45,43.48,43.43,43.47,78370.0,26.2649,26.2831,26.2528,26.277,78370.0
2015-09-30 12:45:00,43.47,43.49,43.38,43.4,148970.0,26.277,26.2891,26.2226,26.2347,148970.0
2015-09-30 12:50:00,43.4,43.49,43.39,43.46,98667.0,26.2347,26.2891,26.2287,26.271,98667.0
2015-09-30 12:55:00,43.45,43.48,43.44,43.45,96760.0,26.2649,26.2831,26.2589,26.2649,96760.0
2015-09-30 13:00:00,43.45,43.47,43.44,43.47,256216.0,26.2649,26.277,26.2589,26.277,256216.0
2015-09-30 13:05:00,43.47,43.49,43.45,43.46,132554.0,26.277,26.2891,26.2649,26.271,132554.0
2015-09-30 13:10:00,43.46,43.5,43.45,43.5,134803.0,26.271,26.2952,26.2649,26.2952,134803.0
2015-09-30 13:15:00,43.49,43.5,43.48,43.49,213082.0,26.2891,26.2952,26.2831,26.2891,213082.0
2015-09-30 13:20:00,43.49,43.5,43.47,43.5,108225.0,26.2891,26.2952,26.277,26.2952,108225.0
2015-09-30 13:25:00,43.5,43.5,43.45,43.47,111776.0,26.2952,26.2952,26.2649,26.277,111776.0
2015-09-30 13:30:00,43.46,43.49,43.44,43.45,69016.0,26.271,26.2891,26.2589,26.2649,69016.0
2015-09-30 13:35:00,43.45,43.48,43.43,43.46,59554.0,26.2649,26.2831,26.2528,26.271,59554.0
2015-09-30 13:40:00,43.46,43.51,43.45,43.47,202898.0,26.271,26.3012,26.2649,26.277,202898.0
2015-09-30 13:45:00,43.47,43.5,43.46,43.48,66851.0,26.277,26.2952,26.271,26.2831,66851.0
2015-09-30 13:50:00,43.48,43.52,43.47,43.48,167756.0,26.2831,26.3072,26.277,26.2831,167756.0
2015-09-30 13:55:00,43.48,43.5,43.48,43.49,70332.0,26.2831,26.2952,26.2831,26.2891,70332.0
2015-09-30 14:00:00,43.49,43.51,43.48,43.49,107806.0,26.2891,26.3012,26.2831,26.2891,107806.0
2015-09-30 14:05:00,43.49,43.5,43.46,43.47,82057.0,26.2891,26.2952,26.271,26.277,82057.0
2015-09-30 14:10:00,43.46,43.49,43.44,43.48,91117.0,26.271,26.2891,26.2589,26.2831,91117.0
2015-09-30 14:15:00,43.49,43.5,43.46,43.5,114738.0,26.2891,26.2952,26.271,26.2952,114738.0
2015-09-30 14:20:00,43.5,43.51,43.47,43.5,86559.0,26.2952,26.3012,26.277,26.2952,86559.0
2015-09-30 14:25:00,43.5,43.5,43.47,43.49,100814.0,26.2952,26.2952,26.277,26.2891,100814.0
2015-09-30 14:30:00,43.5,43.5,43.43,43.46,220407.0,26.2952,26.2952,26.2528,26.271,220407.0
2015-09-30 14:35:00,43.46,43.46,43.43,43.43,146735.0,26.271,26.271,26.2528,26.2528,146735.0
2015-09-30 14:40:00,43.43,43.46,43.42,43.46,112270.0,26.2528,26.271,26.2468,26.271,112270.0
2015-09-30 14:45:00,43.45,43.46,43.44,43.46,104946.0,26.2649,26.271,26.2589,26.271,104946.0
2015-09-30 14:50:00,43.46,43.46,43.39,43.4,398264.0,26.271,26.271,26.2287,26.2347,398264.0
2015-09-30 14:55:00,43.41,43.43,43.4,43.42,228241.0,26.2408,26.2528,26.2347,26.2468,228241.0
2015-09-30 15:00:00,43.43,43.45,43.4,43.41,234415.0,26.2528,26.2649,26.2347,26.2408,234415.0
2015-09-30 15:05:00,43.41,43.41,43.35,43.36,247576.0,26.2408,26.2408,26.2045,26.2105,247576.0
2015-09-30 15:10:00,43.36,43.37,43.34,43.34,252063.0,26.2105,26.2166,26.1984,26.1984,252063.0
2015-09-30 15:15:00,43.34,43.35,43.28,43.32,390423.0,26.1984,26.2045,26.1622,26.1863,390423.0
2015-09-30 15:20:00,43.31,43.41,43.3,43.36,203926.0,26.1803,26.2408,26.1743,26.2105,203926.0
2015-09-30 15:25:00,43.36,43.43,43.35,43.42,249228.0,26.2105,26.2528,26.2045,26.2468,249228.0
2015-09-30 15:30:00,43.41,43.44,43.4,43.42,344887.0,26.2408,26.2589,26.2347,26.2468,344887.0
2015-09-30 15:35:00,43.41,43.42,43.39,43.41,420192.0,26.2408,26.2468,26.2287,26.2408,420192.0
2015-09-30 15:40:00,43.41,43.41,43.37,43.37,285078.0,26.2408,26.2408,26.2166,26.2166,285078.0
2015-09-30 15:45:00,43.38,43.44,43.35,43.4,875074.0,26.2226,26.2589,26.2045,26.2347,875074.0
2015-09-30 15:50:00,43.4,43.45,43.37,43.41,945819.0,26.2347,26.2649,26.2166,26.2408,945819.0
2015-09-30 15:55:00,43.42,43.51,43.41,43.48,1746498.0,26.2468,26.3012,26.2408,26.2831,1746498.0
2015-10-01 09:30:00,43.49,43.64,43.31,43.33,706065.0,26.2891,26.3798,26.1803,26.1924,706065.0
2015-10-01 09:35:00,43.33,43.37,43.12,43.21,490922.0,26.1924,26.2166,26.0655,26.1199,490922.0
2015-10-01 09:40:00,43.21,43.22,43.03,43.03,515041.0,26.1199,26.1259,26.011,26.011,515041.0
2015-10-01 09:45:00,43.03,43.13,42.93,43.12,636172.0,26.011,26.0715,25.9506,26.0655,636172.0
2015-10-01 09:50:00,43.13,43.32,43.12,43.24,237559.0,26.0715,26.1863,26.0655,26.138,237559.0
2015-10-01 09:55:00,43.25,43.27,43.02,43.06,219073.0,26.144,26.1561,26.005,26.0292,219073.0
2015-10-01 10:00:00,43.06,43.15,42.98,43.12,415264.0,26.0292,26.0836,25.9808,26.0655,415264.0
2015-10-01 10:05:00,43.12,43.26,43.1,43.24,181305.0,26.0655,26.1501,26.0534,26.138,181305.0
2015-10-01 10:10:00,43.24,43.28,43.2,43.22,179686.0,26.138,26.1622,26.1138,26.1259,179686.0
2015-10-01 10:15:00,43.23,43.31,43.22,43.23,160075.0,26.1319,26.1803,26.1259,26.1319,160075.0
2015-10-01 10:20:00,43.23,43.25,43.18,43.23,230875.0,26.1319,26.144,26.1017,26.1319,230875.0
2015-10-01 10:25:00,43.24,43.31,43.22,43.24,282838.0,26.138,26.1803,26.1259,26.138,282838.0
2015-10-01 10:30:00,43.25,43.27,43.14,43.16,208540.0,26.144,26.1561,26.0775,26.0896,208540.0
2015-10-01 10:35:00,43.15,43.19,43.13,43.17,195349.0,26.0836,26.1078,26.0715,26.0957,195349.0
2015-10-01 10:40:00,43.18,43.23,43.11,43.15,179979.0,26.1017,26.1319,26.0594,26.0836,179979.0
2015-10-01 10:45:00,43.16,43.19,43.12,43.16,189056.0,26.0896,26.1078,26.0655,26.0896,189056.0
2015-10-01 10:50:00,43.18,43.18,43.11,43.14,206469.0,26.1017,26.1017,26.0594,26.0775,206469.0
2015-10-01 10:55:00,43.14,43.18,43.13,43.14,227151.0,26.0775,26.1017,26.0715,26.0775,227151.0
2015-10-01 11:00:00,43.15,43.21,43.12,43.2,363105.0,26.0836,26.1199,26.0655,26.1138,363105.0
2015-10-01 11:05:00,43.2,43.23,43.18,43.2,169578.0,26.1138,26.1319,26.1017,26.1138,169578.0
2015-10-01 11:10:00,43.21,43.23,43.13,43.14,178371.0,26.1199,26.1319,26.0715,26.0775,178371.0
2015-10-01 11:15:00,43.13,43.16,43.11,43.12,207346.0,26.0715,26.0896,26.0594,26.0655,207346.0
2015-10-01 11:20:00,43.12,43.12,43.08,43.09,155115.0,26.0655,26.0655,26.0413,26.0473,155115.0
2015-10-01 11:25:00,43.09,43.1,43.01,43.02,252410.0,26.0473,26.0534,25.999,26.005,252410.0
2015-10-01 11:30:00,43.03,43.05,43.02,43.04,342062.0,26.011,26.0231,26.005,26.0171,342062.0
2015-10-01 11:35:00,43.03,43.04,42.97,42.97,253744.0,26.011,26.0171,25.9748,25.9748,253744.0
2015-10-01 11:40:00,42.97,43.0,42.95,43.0,284173.0,25.9748,25.9929,25.9627,25.9929,284173.0
2015-10-01 11:45:00,42.99,43.0,42.94,42.95,695190.0,25.9869,25.9929,25.9566,25.9627,695190.0
2015-10-01 11:50:00,42.95,42.96,42.91,42.91,320878.0,25.9627,25.9687,25.9385,25.9385,320878.0
2015-10-01 11:55:00,42.91,42.92,42.85,42.87,302819.0,25.9385,25.9446,25.9022,25.9143,302819.0
2015-10-01 12:00:00,42.87,42.89,42.86,42.89,194017.0,25.9143,25.9264,25.9083,25.9264,194017.0
2015-10-01 12:05:00,42.88,42.89,42.81,42.82,194286.0,25.9204,25.9264,25.8781,25.8841,194286.0
2015-10-01 12:10:00,42.82,42.83,42.78,42.83,447677.0,25.8841,25.8901,25.8599,25.8901,447677.0
2015-10-01 12:15:00,42.83,42.85,42.81,42.83,294913.0,25.8901,25.9022,25.8781,25.8901,294913.0
2015-10-01 12:20:00,42.82,42.84,42.81,42.81,157232.0,25.8841,25.8962,25.8781,25.8781,157232.0
2015-10-01 12:25:00,42.81,42.85,42.81,42.82,177111.0,25.8781,25.9022,25.8781,25.8841,177111.0
2015-10-01 12:30:00,42.82,42.83,42.8,42.82,183248.0,25.8841,25.8901,25.872,25.8841,183248.0
2015-10-01 12:35:00,42.81,42.84,42.81,42.84,117209.0,25.8781,25.8962,25.8781,25.8962,117209.0
2015-10-01 12:40:00,42.83,42.84,42.79,42.81,180604.0,25.8901,25.8962,25.866,25.8781,180604.0
2015-10-01 12:45:00,42.8,42.83,42.8,42.8,196635.0,25.872,25.8901,25.872,25.872,196635.0
2015-10-01 12:50:00,42.8,42.83,42.8,42.8,187755.0,25.872,25.8901,25.872,25.872,187755.0
2015-10-01 12:55:00,42.8,42.83,42.8,42.82,133950.0,25.872,25.8901,25.872,25.8841,133950.0
2015-10-01 13:00:00,42.82,42.82,42.78,42.78,141013.0,25.8841,25.8841,25.8599,25.8599,141013.0
2015-10-01 13:05:00,42.78,42.8,42.77,42.8,127903.0,25.8599,25.872,25.8539,25.872,127903.0
2015-10-01 13:10:00,42.8,42.8,42.76,42.76,120966.0,25.872,25.872,25.8478,25.8478,120966.0
2015-10-01 13:15:00,42.76,42.78,42.73,42.73,353758.0,25.8478,25.8599,25.8297,25.8297,353758.0
2015-10-01 13:20:00,42.74,42.75,42.7,42.72,203930.0,25.8357,25.8418,25.8116,25.8237,203930.0
2015-10-01 13:25:00,42.71,42.74,42.69,42.7,127681.0,25.8176,25.8357,25.8055,25.8116,127681.0
2015-10-01 13:30:00,42.71,42.74,42.69,42.74,130233.0,25.8176,25.8357,25.8055,25.8357,130233.0
2015-10-01 13:35:00,42.73,42.76,42.73,42.75,170818.0,25.8297,25.8478,25.8297,25.8418,170818.0
2015-10-01 13:40:00,42.75,42.75,42.72,42.73,88519.0,25.8418,25.8418,25.8237,25.8297,88519.0
2015-10-01 13:45:00,42.74,42.77,42.73,42.76,152162.0,25.8357,25.8539,25.8297,25.8478,152162.0
2015-10-01 13:50:00,42.75,42.77,42.7,42.74,348475.0,25.8418,25.8539,25.8116,25.8357,348475.0
2015-10-01 13:55:00,42.74,42.77,42.72,42.74,157135.0,25.8357,25.8539,25.8237,25.8357,157135.0
2015-10-01 14:00:00,42.74,42.75,42.7,42.7,60385.0,25.8357,25.8418,25.8116,25.8116,60385.0
2015-10-01 14:05:00,42.71,42.76,42.7,42.74,204250.0,25.8176,25.8478,25.8116,25.8357,204250.0
2015-10-01 14:10:00,42.74,42.76,42.72,42.75,148993.0,25.8357,25.8478,25.8237,25.8418,148993.0
2015-10-01 14:15:00,42.75,42.81,42.75,42.8,198156.0,25.8418,25.8781,25.8418,25.872,198156.0
2015-10-01 14:20:00,42.8,42.81,42.75,42.76,129621.0,25.872,25.8781,25.8418,25.8478,129621.0
2015-10-01 14:25:00,42.77,42.79,42.75,42.78,85206.0,25.8539,25.866,25.8418,25.8599,85206.0
2015-10-01 14:30:00,42.79,42.84,42.78,42.8,192740.0,25.866,25.8962,25.8599,25.872,192740.0
2015-10-01 14:35:00,42.8,42.84,42.78,42.84,129900.0,25.872,25.8962,25.8599,25.8962,129900.0
2015-10-01 14:40:00,42.84,42.86,42.83,42.83,150831.0,25.8962,25.9083,25.8901,25.8901,150831.0
2015-10-01 14:45:00,42.84,42.86,42.81,42.82,197710.0,25.8962,25.9083,25.8781,25.8841,197710.0
2015-10-01 14:50:00,42.82,42.89,42.8,42.89,158935.0,25.8841,25.9264,25.872,25.9264,158935.0
2015-10-01 14:55:00,42.89,42.94,42.89,42.92,511571.0,25.9264,25.9566,25.9264,25.9446,511571.0
2015-10-01 15:00:00,42.93,43.0,42.92,42.96,230709.0,25.9506,25.9929,25.9446,25.9687,230709.0
2015-10-01 15:05:00,42.96,42.96,42.87,42.91,261982.0,25.9687,25.9687,25.9143,25.9385,261982.0
2015-10-01 15:10:00,42.91,42.98,42.9,42.98,159200.0,25.9385,25.9808,25.9325,25.9808,159200.0
2015-10-01 15:15:00,42.98,42.99,42.93,42.97,222463.0,25.9808,25.9869,25.9506,25.9748,222463.0
2015-10-01 15:20:00,42.96,42.98,42.93,42.94,216772.0,25.9687,25.9808,25.9506,25.9566,216772.0
2015-10-01 15:25:00,42.94,42.97,42.91,42.93,190656.0,25.9566,25.9748,25.9385,25.9506,190656.0
2015-10-01 15:30:00,42.94,42.94,42.87,42.9,307872.0,25.9566,25.9566,25.9143,25.9325,307872.0
2015-10-01 15:35:00,42.9,42.9,42.78,42.79,243870.0,25.9325,25.9325,25.8599,25.866,243870.0
2015-10-01 15:40:00,42.79,42.82,42.78,42.8,267419.0,25.866,25.8841,25.8599,25.872,267419.0
2015-10-01 15:45:00,42.8,42.89,42.79,42.89,350414.0,25.872,25.9264,25.866,25.9264,350414.0
2015-10-01 15:50:00,42.89,42.9,42.88,42.89,354162.0,25.9264,25.9325,25.9204,25.9264,354162.0
2015-10-01 15:55:00,42.89,42.96,42.88,42.95,1177018.0,25.9264,25.9687,25.9204,25.9627,1177018.0
2015-10-02 09:30:00,42.55,42.7,42.51,42.53,433078.0,25.7209,25.8116,25.6967,25.7088,433078.0
2015-10-02 09:35:00,42.52,42.57,42.51,42.55,210719.0,25.7028,25.733,25.6967,25.7209,210719.0
2015-10-02 09:40:00,42.55,42.66,42.53,42.58,211769.0,25.7209,25.7874,25.7088,25.739,211769.0
2015-10-02 09:45:00,42.58,42.58,42.46,42.49,368026.0,25.739,25.739,25.6665,25.6846,368026.0
2015-10-02 09:50:00,42.48,42.54,42.44,42.54,223779.0,25.6786,25.7148,25.6544,25.7148,223779.0
2015-10-02 09:55:00,42.54,42.57,42.5,42.54,206338.0,25.7148,25.733,25.6907,25.7148,206338.0
2015-10-02 10:00:00,42.53,42.54,42.4,42.41,313014.0,25.7088,25.7148,25.6302,25.6363,313014.0
2015-10-02 10:05:00,42.4,42.43,42.38,42.4,252135.0,25.6302,25.6484,25.6181,25.6302,252135.0
2015-10-02 10:10:00,42.41,42.43,42.33,42.38,265079.0,25.6363,25.6484,25.5879,25.6181,265079.0
2015-10-02 10:15:00,42.38,42.5,42.38,42.4,330671.0,25.6181,25.6907,25.6181,25.6302,330671.0
2015-10-02 10:20:00,42.4,42.43,42.34,42.36,221375.0,25.6302,25.6484,25.594,25.606,221375.0
2015-10-02 10:25:00,42.36,42.36,42.23,42.25,394003.0,25.606,25.606,25.5275,25.5395,394003.0
2015-10-02 10:30:00,42.25,42.28,42.2,42.28,286737.0,25.5395,25.5577,25.5093,25.5577,286737.0
2015-10-02 10:35:00,42.27,42.31,42.25,42.27,251421.0,25.5516,25.5758,25.5395,25.5516,251421.0
2015-10-02 10:40:00,42.27,42.37,42.27,42.34,252184.0,25.5516,25.6121,25.5516,25.594,252184.0
2015-10-02 10:45:00,42.33,42.35,42.3,42.35,163740.0,25.5879,25.6,25.5698,25.6,163740.0
2015-10-02 10:50:00,42.36,42.38,42.33,42.37,183478.0,25.606,25.6181,25.5879,25.6121,183478.0
2015-10-02 10:55:00,42.37,42.47,42.36,42.45,192381.0,25.6121,25.6725,25.606,25.6604,192381.0
2015-10-02 11:00:00,42.45,42.51,42.44,42.48,341684.0,25.6604,25.6967,25.6544,25.6786,341684.0
2015-10-02 11:05:00,42.49,42.56,42.48,42.55,158141.0,25.6846,25.7269,25.6786,25.7209,158141.0
2015-10-02 11:10:00,42.56,42.59,42.54,42.56,295749.0,25.7269,25.7451,25.7148,25.7269,295749.0
2015-10-02 11:15:00,42.55,42.57,42.53,42.54,142582.0,25.7209,25.733,25.7088,25.7148,142582.0
2015-10-02 11:20:00,42.54,42.59,42.53,42.54,157899.0,25.7148,25.7451,25.7088,25.7148,157899.0
2015-10-02 11:25:00,42.53,42.64,42.53,42.61,225207.0,25.7088,25.7753,25.7088,25.7572,225207.0
2015-10-02 11:30:00,42.6,42.65,42.59,42.64,163705.0,25.7511,25.7813,25.7451,25.7753,163705.0
2015-10-02 11:35:00,42.64,42.67,42.57,42.57,209771.0,25.7753,25.7934,25.733,25.733,209771.0
2015-10-02 11:40:00,42.58,42.6,42.56,42.58,119114.0,25.739,25.7511,25.7269,25.739,119114.0
2015-10-02 11:45:00,42.58,42.61,42.56,42.59,137739.0,25.739,25.7572,25.7269,25.7451,137739.0
2015-10-02 11:50:00,42.57,42.61,42.56,42.6,198553.0,25.733,25.7572,25.7269,25.7511,198553.0
2015-10-02 11:55:00,42.59,42.63,42.58,42.59,114651.0,25.7451,25.7693,25.739,25.7451,114651.0
2015-10-02 12:00:00,42.59,42.62,42.58,42.59,138371.0,25.7451,25.7632,25.739,25.7451,138371.0
2015-10-02 12:05:00,42.6,42.66,42.59,42.66,109455.0,25.7511,25.7874,25.7451,25.7874,109455.0
2015-10-02 12:10:00,42.66,42.7,42.64,42.69,277252.0,25.7874,25.8116,25.7753,25.8055,277252.0
2015-10-02 12:15:00,42.69,42.73,42.68,42.7,237474.0,25.8055,25.8297,25.7995,25.8116,237474.0
2015-10-02 12:20:00,42.7,42.71,42.67,42.7,131212.0,25.8116,25.8176,25.7934,25.8116,131212.0
2015-10-02 12:25:00,42.7,42.78,42.69,42.75,222934.0,25.8116,25.8599,25.8055,25.8418,222934.0
2015-10-02 12:30:00,42.75,42.87,42.74,42.77,246815.0,25.8418,25.9143,25.8357,25.8539,246815.0
2015-10-02 12:35:00,42.76,42.77,42.7,42.7,108224.0,25.8478,25.8539,25.8116,25.8116,108224.0
2015-10-02 12:40:00,42.7,42.75,42.68,42.73,91735.0,25.8116,25.8418,25.7995,25.8297,91735.0
2015-10-02 12:45:00,42.73,42.81,42.72,42.78,100795.0,25.8297,25.8781,25.8237,25.8599,100795.0
2015-10-02 12:50:00,42.78,42.83,42.75,42.81,209062.0,25.8599,25.8901,25.8418,25.8781,209062.0
2015-10-02 12:55:00,42.81,42.82,42.76,42.78,275354.0,25.8781,25.8841,25.8478,25.8599,275354.0
2015-10-02 13:00:00,42.78,42.79,42.74,42.76,169678.0,25.8599,25.866,25.8357,25.8478,169678.0
2015-10-02 13:05:00,42.75,42.82,42.75,42.77,134255.0,25.8418,25.8841,25.8418,25.8539,134255.0
2015-10-02 13:10:00,42.77,42.86,42.77,42.83,189365.0,25.8539,25.9083,25.8539,25.8901,189365.0
2015-10-02 13:15:00,42.84,42.86,42.81,42.83,153140.0,25.8962,25.9083,25.8781,25.8901,153140.0
2015-10-02 13:20:00,42.83,42.83,42.78,42.79,114299.0,25.8901,25.8901,25.8599,25.866,114299.0
2015-10-02 13:25:00,42.79,42.79,42.77,42.78,107396.0,25.866,25.866,25.8539,25.8599,107396.0
2015-10-02 13:30:00,42.78,42.82,42.77,42.8,104942.0,25.8599,25.8841,25.8539,25.872,104942.0
2015-10-02 13:35:00,42.8,42.81,42.72,42.73,108475.0,25.872,25.8781,25.8237,25.8297,108475.0
2015-10-02 13:40:00,42.73,42.73,42.69,42.72,108003.0,25.8297,25.8297,25.8055,25.8237,108003.0
2015-10-02 13:45:00,42.72,42.77,42.71,42.76,98754.0,25.8237,25.8539,25.8176,25.8478,98754.0
2015-10-02 13:50:00,42.76,42.78,42.72,42.73,123721.0,25.8478,25.8599,25.8237,25.8297,123721.0
2015-10-02 13:55:00,42.72,42.73,42.68,42.68,130161.0,25.8237,25.8297,25.7995,25.7995,130161.0
2015-10-02 14:00:00,42.69,42.69,42.66,42.68,116972.0,25.8055,25.8055,25.7874,25.7995,116972.0
2015-10-02 14:05:00,42.68,42.74,42.67,42.73,138881.0,25.7995,25.8357,25.7934,25.8297,138881.0
2015-10-02 14:10:00,42.73,42.74,42.65,42.67,171497.0,25.8297,25.8357,25.7813,25.7934,171497.0
2015-10-02 14:15:00,42.68,42.69,42.66,42.66,88078.0,25.7995,25.8055,25.7874,25.7874,88078.0
2015-10-02 14:20:00,42.66,42.69,42.64,42.69,147635.0,25.7874,25.8055,25.7753,25.8055,147635.0
2015-10-02 14:25:00,42.69,42.75,42.68,42.71,142344.0,25.8055,25.8418,25.7995,25.8176,142344.0
2015-10-02 14:30:00,42.72,42.75,42.71,42.72,98379.0,25.8237,25.8418,25.8176,25.8237,98379.0
2015-10-02 14:35:00,42.71,42.72,42.69,42.72,127895.0,25.8176,25.8237,25.8055,25.8237,127895.0
2015-10-02 14:40:00,42.72,42.72,42.64,42.68,225755.0,25.8237,25.8237,25.7753,25.7995,225755.0
2015-10-02 14:45:00,42.68,42.69,42.65,42.65,152438.0,25.7995,25.8055,25.7813,25.7813,152438.0
2015-10-02 14:50:00,42.65,42.69,42.61,42.66,152429.0,25.7813,25.8055,25.7572,25.7874,152429.0
2015-10-02 14:55:00,42.66,42.66,42.62,42.62,145242.0,25.7874,25.7874,25.7632,25.7632,145242.0
2015-10-02 15:00:00,42.62,42.64,42.57,42.58,372980.0,25.7632,25.7753,25.733,25.739,372980.0
2015-10-02 15:05:00,42.59,42.59,42.56,42.59,422148.0,25.7451,25.7451,25.7269,25.7451,422148.0
2015-10-02 15:10:00,42.59,42.66,42.57,42.66,477325.0,25.7451,25.7874,25.733,25.7874,477325.0
2015-10-02 15:15:00,42.66,42.7,42.64,42.69,483824.0,25.7874,25.8116,25.7753,25.8055,483824.0
2015-10-02 15:20:00,42.68,42.7,42.64,42.68,344724.0,25.7995,25.8116,25.7753,25.7995,344724.0
2015-10-02 15:25:00,42.68,42.75,42.66,42.75,537817.0,25.7995,25.8418,25.7874,25.8418,537817.0
2015-10-02 15:30:00,42.76,42.82,42.74,42.82,306868.0,25.8478,25.8841,25.8357,25.8841,306868.0
2015-10-02 15:35:00,42.82,42.86,42.8,42.83,242000.0,25.8841,25.9083,25.872,25.8901,242000.0
2015-10-02 15:40:00,42.83,42.85,42.81,42.84,270162.0,25.8901,25.9022,25.8781,25.8962,270162.0
2015-10-02 15:45:00,42.83,42.86,42.82,42.85,301663.0,25.8901,25.9083,25.8841,25.9022,301663.0
2015-10-02 15:50:00,42.85,42.87,42.81,42.85,448541.0,25.9022,25.9143,25.8781,25.9022,448541.0
2015-10-02 15:55:00,42.86,42.9,42.81,42.85,1376784.0,25.9083,25.9325,25.8781,25.9022,1376784.0
2015-10-05 09:30:00,43.24,43.36,43.24,43.27,664656.0,26.138,26.2105,26.138,26.1561,664656.0
2015-10-05 09:35:00,43.27,43.48,43.26,43.45,340422.0,26.1561,26.2831,26.1501,26.2649,340422.0
2015-10-05 09:40:00,43.44,43.52,43.4,43.46,260041.0,26.2589,26.3072,26.2347,26.271,260041.0
2015-10-05 09:45:00,43.47,43.61,43.46,43.59,243234.0,26.277,26.3616,26.271,26.3496,243234.0
2015-10-05 09:50:00,43.6,43.63,43.59,43.62,332326.0,26.3556,26.3737,26.3496,26.3677,332326.0
2015-10-05 09:55:00,43.63,43.68,43.57,43.57,164659.0,26.3737,26.404,26.3375,26.3375,164659.0
2015-10-05 10:00:00,43.58,43.62,43.5,43.6,232055.0,26.3435,26.3677,26.2952,26.3556,232055.0
2015-10-05 10:05:00,43.6,43.65,43.59,43.61,158461.0,26.3556,26.3858,26.3496,26.3616,158461.0
2015-10-05 10:10:00,43.62,43.7,43.59,43.69,236275.0,26.3677,26.4161,26.3496,26.41,236275.0
2015-10-05 10:15:00,43.69,43.72,43.63,43.72,213808.0,26.41,26.4281,26.3737,26.4281,213808.0
2015-10-05 10:20:00,43.72,43.74,43.64,43.65,228105.0,26.4281,26.4402,26.3798,26.3858,228105.0
2015-10-05 10:25:00,43.64,43.65,43.54,43.54,146424.0,26.3798,26.3858,26.3193,26.3193,146424.0
2015-10-05 10:30:00,43.55,43.6,43.54,43.58,109776.0,26.3254,26.3556,26.3193,26.3435,109776.0
2015-10-05 10:35:00,43.58,43.72,43.57,43.72,143805.0,26.3435,26.4281,26.3375,26.4281,143805.0
2015-10-05 10:40:00,43.71,43.74,43.68,43.69,199857.0,26.4221,26.4402,26.404,26.41,199857.0
2015-10-05 10:45:00,43.68,43.76,43.67,43.75,137893.0,26.404,26.4523,26.3979,26.4463,137893.0
2015-10-05 10:50:00,43.75,43.8,43.73,43.79,140446.0,26.4463,26.4765,26.4342,26.4705,140446.0
2015-10-05 10:55:00,43.79,43.82,43.76,43.81,125392.0,26.4705,26.4886,26.4523,26.4825,125392.0
2015-10-05 11:00:00,43.81,43.85,43.79,43.84,172720.0,26.4825,26.5067,26.4705,26.5007,172720.0
2015-10-05 11:05:00,43.84,43.9,43.83,43.89,123182.0,26.5007,26.5369,26.4946,26.5309,123182.0
2015-10-05 11:10:00,43.89,43.94,43.84,43.84,181260.0,26.5309,26.5611,26.5007,26.5007,181260.0
2015-10-05 11:15:00,43.85,43.85,43.76,43.77,214853.0,26.5067,26.5067,26.4523,26.4584,214853.0
2015-10-05 11:20:00,43.76,43.77,43.73,43.76,193868.0,26.4523,26.4584,26.4342,26.4523,193868.0
2015-10-05 11:25:00,43.76,43.8,43.74,43.8,93065.0,26.4523,26.4765,26.4402,26.4765,93065.0
2015-10-05 11:30:00,43.79,43.84,43.78,43.81,144651.0,26.4705,26.5007,26.4644,26.4825,144651.0
2015-10-05 11:35:00,43.8,43.82,43.79,43.8,86134.0,26.4765,26.4886,26.4705,26.4765,86134.0
2015-10-05 11:40:00,43.81,43.82,43.79,43.8,110447.0,26.4825,26.4886,26.4705,26.4765,110447.0
2015-10-05 11:45:00,43.81,43.84,43.8,43.84,97222.0,26.4825,26.5007,26.4765,26.5007,97222.0
2015-10-05 11:50:00,43.83,43.84,43.81,43.83,66336.0,26.4946,26.5007,26.4825,26.4946,66336.0
2015-10-05 11:55:00,43.84,43.85,43.8,43.84,99617.0,26.5007,26.5067,26.4765,26.5007,99617.0
2015-10-05 12:00:00,43.84,43.84,43.8,43.81,68987.0,26.5007,26.5007,26.4765,26.4825,68987.0
2015-10-05 12:05:00,43.82,43.86,43.81,43.84,93211.0,26.4886,26.5128,26.4825,26.5007,93211.0
2015-10-05 12:10:00,43.85,43.87,43.84,43.85,92853.0,26.5067,26.5188,26.5007,26.5067,92853.0
2015-10-05 12:15:00,43.84,43.89,43.83,43.87,102942.0,26.5007,26.5309,26.4946,26.5188,102942.0
2015-10-05 12:20:00,43.88,43.89,43.85,43.87,85390.0,26.5249,26.5309,26.5067,26.5188,85390.0
2015-10-05 12:25:00,43.88,43.9,43.87,43.89,81315.0,26.5249,26.5369,26.5188,26.5309,81315.0
2015-10-05 12:30:00,43.89,43.93,43.88,43.91,73729.0,26.5309,26.5551,26.5249,26.543,73729.0
2015-10-05 12:35:00,43.91,43.92,43.87,43.88,96932.0,26.543,26.549,26.5188,26.5249,96932.0
2015-10-05 12:40:00,43.88,43.9,43.87,43.9,102454.0,26.5249,26.5369,26.5188,26.5369,102454.0
2015-10-05 12:45:00,43.9,43.94,43.89,43.92,90753.0,26.5369,26.5611,26.5309,26.549,90753.0
2015-10-05 12:50:00,43.93,43.93,43.87,43.88,74189.0,26.5551,26.5551,26.5188,26.5249,74189.0
2015-10-05 12:55:00,43.89,43.9,43.85,43.86,81069.0,26.5309,26.5369,26.5067,26.5128,81069.0
2015-10-05 13:00:00,43.86,43.88,43.84,43.87,135219.0,26.5128,26.5249,26.5007,26.5188,135219.0
2015-10-05 13:05:00,43.88,43.93,43.88,43.93,96533.0,26.5249,26.5551,26.5249,26.5551,96533.0
2015-10-05 13:10:00,43.93,44.0,43.92,43.99,175123.0,26.5551,26.5974,26.549,26.5914,175123.0
2015-10-05 13:15:00,43.99,43.99,43.93,43.94,131872.0,26.5914,26.5914,26.5551,26.5611,131872.0
2015-10-05 13:20:00,43.94,43.94,43.9,43.91,99290.0,26.5611,26.5611,26.5369,26.543,99290.0
2015-10-05 13:25:00,43.91,43.95,43.9,43.93,117111.0,26.543,26.5672,26.5369,26.5551,117111.0
2015-10-05 13:30:00,43.92,43.94,43.9,43.91,95134.0,26.549,26.5611,26.5369,26.543,95134.0
2015-10-05 13:35:00,43.9,43.94,43.9,43.91,97214.0,26.5369,26.5611,26.5369,26.543,97214.0
2015-10-05 13:40:00,43.91,43.92,43.89,43.89,64008.0,26.543,26.549,26.5309,26.5309,64008.0
2015-10-05 13:45:00,43.89,43.92,43.89,43.91,93763.0,26.5309,26.549,26.5309,26.543,93763.0
2015-10-05 13:50:00,43.91,43.91,43.88,43.9,68518.0,26.543,26.543,26.5249,26.5369,68518.0
2015-10-05 13:55:00,43.89,43.9,43.86,43.87,53295.0,26.5309,26.5369,26.5128,26.5188,53295.0
2015-10-05 14:00:00,43.86,43.87,43.83,43.84,106729.0,26.5128,26.5188,26.4946,26.5007,106729.0
2015-10-05 14:05:00,43.84,43.87,43.84,43.86,112134.0,26.5007,26.5188,26.5007,26.5128,112134.0
2015-10-05 14:10:00,43.86,43.89,43.85,43.86,72292.0,26.5128,26.5309,26.5067,26.5128,72292.0
2015-10-05 14:15:00,43.87,43.87,43.85,43.86,128528.0,26.5188,26.5188,26.5067,26.5128,128528.0
2015-10-05 14:20:00,43.86,43.89,43.85,43.89,128790.0,26.5128,26.5309,26.5067,26.5309,128790.0
2015-10-05 14:25:00,43.89,43.89,43.86,43.87,111927.0,26.5309,26.5309,26.5128,26.5188,111927.0
2015-10-05 14:30:00,43.87,43.92,43.86,43.9,160042.0,26.5188,26.549,26.5128,26.5369,160042.0
2015-10-05 14:35:00,43.9,43.91,43.88,43.88,87081.0,26.5369,26.543,26.5249,26.5249,87081.0
2015-10-05 14:40:00,43.88,43.91,43.88,43.9,93295.0,26.5249,26.543,26.5249,26.5369,93295.0
2015-10-05 14:45:00,43.89,43.91,43.88,43.9,101512.0,26.5309,26.543,26.5249,26.5369,101512.0
2015-10-05 14:50:00,43.9,43.92,43.89,43.89,113871.0,26.5369,26.549,26.5309,26.5309,113871.0
2015-10-05 14:55:00,43.89,43.92,43.89,43.9,107886.0,26.5309,26.549,26.5309,26.5369,107886.0
2015-10-05 15:00:00,43.91,43.93,43.88,43.91,135251.0,26.543,26.5551,26.5249,26.543,135251.0
2015-10-05 15:05:00,43.91,43.93,43.89,43.93,157657.0,26.543,26.5551,26.5309,26.5551,157657.0
2015-10-05 15:10:00,43.92,43.93,43.85,43.88,215190.0,26.549,26.5551,26.5067,26.5249,215190.0
2015-10-05 15:15:00,43.88,43.91,43.87,43.9,143915.0,26.5249,26.543,26.5188,26.5369,143915.0
2015-10-05 15:20:00,43.89,43.95,43.89,43.93,177953.0,26.5309,26.5672,26.5309,26.5551,177953.0
2015-10-05 15:25:00,43.94,43.96,43.93,43.95,140586.0,26.5611,26.5732,26.5551,26.5672,140586.0
2015-10-05 15:30:00,43.96,43.99,43.93,43.98,212931.0,26.5732,26.5914,26.5551,26.5853,212931.0
2015-10-05 15:35:00,43.97,43.99,43.95,43.96,161397.0,26.5793,26.5914,26.5672,26.5732,161397.0
2015-10-05 15:40:00,43.96,43.97,43.94,43.96,225254.0,26.5732,26.5793,26.5611,26.5732,225254.0
2015-10-05 15:45:00,43.96,43.97,43.94,43.97,252623.0,26.5732,26.5793,26.5611,26.5793,252623.0
2015-10-05 15:50:00,43.97,43.99,43.95,43.96,344751.0,26.5793,26.5914,26.5672,26.5732,344751.0
2015-10-05 15:55:00,43.96,44.02,43.95,44.0,597721.0,26.5732,26.6095,26.5672,26.5974,597721.0
2015-10-06 09:30:00,44.0,44.09,43.98,44.01,323748.0,26.5974,26.6518,26.5853,26.6034,323748.0
2015-10-06 09:35:00,44.0,44.08,44.0,44.03,191119.0,26.5974,26.6458,26.5974,26.6155,191119.0
2015-10-06 09:40:00,44.02,44.04,44.0,44.0,204175.0,26.6095,26.6216,26.5974,26.5974,204175.0
2015-10-06 09:45:00,44.01,44.04,44.0,44.03,113577.0,26.6034,26.6216,26.5974,26.6155,113577.0
2015-10-06 09:50:00,44.03,44.07,44.02,44.05,110128.0,26.6155,26.6397,26.6095,26.6276,110128.0
2015-10-06 09:55:00,44.06,44.15,44.05,44.14,128302.0,26.6337,26.6881,26.6276,26.682,128302.0
2015-10-06 10:00:00,44.14,44.14,44.04,44.05,163376.0,26.682,26.682,26.6216,26.6276,163376.0
2015-10-06 10:05:00,44.05,44.11,44.04,44.1,190634.0,26.6276,26.6639,26.6216,26.6578,190634.0
2015-10-06 10:10:00,44.1,44.1,44.04,44.05,280077.0,26.6578,26.6578,26.6216,26.6276,280077.0
2015-10-06 10:15:00,44.05,44.08,44.04,44.05,187425.0,26.6276,26.6458,26.6216,26.6276,187425.0
2015-10-06 10:20:00,44.05,44.08,44.04,44.06,195163.0,26.6276,26.6458,26.6216,26.6337,195163.0
2015-10-06 10:25:00,44.06,44.09,44.05,44.07,103750.0,26.6337,26.6518,26.6276,26.6397,103750.0
2015-10-06 10:30:00,44.07,44.13,44.05,44.11,112478.0,26.6397,26.676,26.6276,26.6639,112478.0
2015-10-06 10:35:00,44.1,44.12,44.05,44.11,96597.0,26.6578,26.6699,26.6276,26.6639,96597.0
2015-10-06 10:40:00,44.11,44.18,44.1,44.15,202859.0,26.6639,26.7062,26.6578,26.6881,202859.0
2015-10-06 10:45:00,44.16,44.17,44.13,44.14,186216.0,26.6941,26.7002,26.676,26.682,186216.0
2015-10-06 10:50:00,44.14,44.16,44.11,44.15,194942.0,26.682,26.6941,26.6639,26.6881,194942.0
2015-10-06 10:55:00,44.16,44.16,44.08,44.13,98991.0,26.6941,26.6941,26.6458,26.676,98991.0
2015-10-06 11:00:00,44.12,44.13,44.08,44.11,99566.0,26.6699,26.676,26.6458,26.6639,99566.0
2015-10-06 11:05:00,44.1,44.14,44.05,44.06,145586.0,26.6578,26.682,26.6276,26.6337,145586.0
2015-10-06 11:10:00,44.06,44.11,44.05,44.11,94304.0,26.6337,26.6639,26.6276,26.6639,94304.0
2015-10-06 11:15:00,44.12,44.17,44.1,44.16,105954.0,26.6699,26.7002,26.6578,26.6941,105954.0
2015-10-06 11:20:00,44.17,44.22,44.16,44.21,141563.0,26.7002,26.7304,26.6941,26.7243,141563.0
2015-10-06 11:25:00,44.21,44.24,44.2,44.21,86861.0,26.7243,26.7425,26.7183,26.7243,86861.0
2015-10-06 11:30:00,44.22,44.23,44.08,44.13,137065.0,26.7304,26.7364,26.6458,26.676,137065.0
2015-10-06 11:35:00,44.12,44.14,44.08,44.11,167641.0,26.6699,26.682,26.6458,26.6639,167641.0
2015-10-06 11:40:00,44.1,44.12,44.08,44.1,80519.0,26.6578,26.6699,26.6458,26.6578,80519.0
2015-10-06 11:45:00,44.11,44.15,44.09,44.12,59585.0,26.6639,26.6881,26.6518,26.6699,59585.0
2015-10-06 11:50:00,44.11,44.14,44.08,44.1,127470.0,26.6639,26.682,26.6458,26.6578,127470.0
2015-10-06 11:55:00,44.09,44.11,44.06,44.1,120455.0,26.6518,26.6639,26.6337,26.6578,120455.0
2015-10-06 12:00:00,44.1,44.11,44.07,44.07,79574.0,26.6578,26.6639,26.6397,26.6397,79574.0
2015-10-06 12:05:00,44.07,44.1,44.04,44.05,96715.0,26.6397,26.6578,26.6216,26.6276,96715.0
2015-10-06 12:10:00,44.05,44.08,44.04,44.08,59158.0,26.6276,26.6458,26.6216,26.6458,59158.0
2015-10-06 12:15:00,44.08,44.09,44.06,44.06,52097.0,26.6458,26.6518,26.6337,26.6337,52097.0
2015-10-06 12:20:00,44.07,44.16,44.07,44.11,171272.0,26.6397,26.6941,26.6397,26.6639,171272.0
2015-10-06 12:25:00,44.12,44.12,44.08,44.09,51146.0,26.6699,26.6699,26.6458,26.6518,51146.0
2015-10-06 12:30:00,44.08,44.12,44.04,44.04,112514.0,26.6458,26.6699,26.6216,26.6216,112514.0
2015-10-06 12:35:00,44.04,44.06,44.01,44.04,128418.0,26.6216,26.6337,26.6034,26.6216,128418.0
2015-10-06 12:40:00,44.03,44.05,44.01,44.04,95879.0,26.6155,26.6276,26.6034,26.6216,95879.0
2015-10-06 12:45:00,44.04,44.07,44.02,44.03,67582.0,26.6216,26.6397,26.6095,26.6155,67582.0
2015-10-06 12:50:00,44.02,44.04,44.01,44.02,86938.0,26.6095,26.6216,26.6034,26.6095,86938.0
2015-10-06 12:55:00,44.01,44.07,44.0,44.07,49016.0,26.6034,26.6397,26.5974,26.6397,49016.0
2015-10-06 13:00:00,44.07,44.08,44.03,44.03,53288.0,26.6397,26.6458,26.6155,26.6155,53288.0
2015-10-06 13:05:00,44.03,44.04,44.0,44.01,60321.0,26.6155,26.6216,26.5974,26.6034,60321.0
2015-10-06 13:10:00,44.01,44.07,44.01,44.05,70815.0,26.6034,26.6397,26.6034,26.6276,70815.0
2015-10-06 13:15:00,44.05,44.11,44.05,44.09,65696.0,26.6276,26.6639,26.6276,26.6518,65696.0
2015-10-06 13:20:00,44.09,44.14,44.09,44.11,59517.0,26.6518,26.682,26.6518,26.6639,59517.0
2015-10-06 13:25:00,44.11,44.12,44.08,44.08,37308.0,26.6639,26.6699,26.6458,26.6458,37308.0
2015-10-06 13:30:00,44.09,44.09,44.04,44.06,55679.0,26.6518,26.6518,26.6216,26.6337,55679.0
2015-10-06 13:35:00,44.06,44.11,44.06,44.1,75553.0,26.6337,26.6639,26.6337,26.6578,75553.0
2015-10-06 13:40:00,44.1,44.11,44.07,44.08,76567.0,26.6578,26.6639,26.6397,26.6458,76567.0
2015-10-06 13:45:00,44.09,44.15,44.08,44.15,167736.0,26.6518,26.6881,26.6458,26.6881,167736.0
2015-10-06 13:50:00,44.15,44.19,44.14,44.19,131251.0,26.6881,26.7123,26.682,26.7123,131251.0
2015-10-06 13:55:00,44.19,44.24,44.17,44.23,220487.0,26.7123,26.7425,26.7002,26.7364,220487.0
2015-10-06 14:00:00,44.22,44.24,44.2,44.23,82919.0,26.7304,26.7425,26.7183,26.7364,82919.0
2015-10-06 14:05:00,44.23,44.26,44.2,44.21,276434.0,26.7364,26.7546,26.7183,26.7243,276434.0
2015-10-06 14:10:00,44.2,44.26,44.2,44.25,88098.0,26.7183,26.7546,26.7183,26.7485,88098.0
2015-10-06 14:15:00,44.25,44.33,44.24,44.33,197451.0,26.7485,26.7969,26.7425,26.7969,197451.0
2015-10-06 14:20:00,44.33,44.41,44.32,44.41,229402.0,26.7969,26.8452,26.7908,26.8452,229402.0
2015-10-06 14:25:00,44.41,44.43,44.35,44.42,171650.0,26.8452,26.8573,26.809,26.8513,171650.0
2015-10-06 14:30:00,44.41,44.43,44.37,44.42,165956.0,26.8452,26.8573,26.8211,26.8513,165956.0
2015-10-06 14:35:00,44.43,44.43,44.37,44.4,182720.0,26.8573,26.8573,26.8211,26.8392,182720.0
2015-10-06 14:40:00,44.4,44.4,44.32,44.34,115518.0,26.8392,26.8392,26.7908,26.8029,115518.0
2015-10-06 14:45:00,44.34,44.35,44.3,44.34,108006.0,26.8029,26.809,26.7787,26.8029,108006.0
2015-10-06 14:50:00,44.34,44.35,44.27,44.3,116774.0,26.8029,26.809,26.7606,26.7787,116774.0
2015-10-06 14:55:00,44.3,44.3,44.21,44.26,115607.0,26.7787,26.7787,26.7243,26.7546,115607.0
2015-10-06 15:00:00,44.25,44.3,44.23,44.29,147415.0,26.7485,26.7787,26.7364,26.7727,147415.0
2015-10-06 15:05:00,44.3,44.31,44.28,44.29,151838.0,26.7787,26.7848,26.7667,26.7727,151838.0
2015-10-06 15:10:00,44.29,44.3,44.22,44.23,154421.0,26.7727,26.7787,26.7304,26.7364,154421.0
2015-10-06 15:15:00,44.23,44.25,44.21,44.22,123237.0,26.7364,26.7485,26.7243,26.7304,123237.0
2015-10-06 15:20:00,44.22,44.22,44.15,44.18,219539.0,26.7304,26.7304,26.6881,26.7062,219539.0
2015-10-06 15:25:00,44.18,44.19,44.15,44.16,147380.0,26.7062,26.7123,26.6881,26.6941,147380.0
2015-10-06 15:30:00,44.16,44.2,44.12,44.13,387407.0,26.6941,26.7183,26.6699,26.676,387407.0
2015-10-06 15:35:00,44.14,44.15,44.1,44.12,260821.0,26.682,26.6881,26.6578,26.6699,260821.0
2015-10-06 15:40:00,44.12,44.12,44.05,44.05,304220.0,26.6699,26.6699,26.6276,26.6276,304220.0
2015-10-06 15:45:00,44.05,44.09,44.04,44.07,268888.0,26.6276,26.6518,26.6216,26.6397,268888.0
2015-10-06 15:50:00,44.08,44.09,44.06,44.09,364317.0,26.6458,26.6518,26.6337,26.6518,364317.0
2015-10-06 15:55:00,44.09,44.09,44.01,44.06,893807.0,26.6518,26.6518,26.6034,26.6337,893807.0
2015-10-07 09:30:00,43.78,43.99,43.78,43.9,426276.0,26.8054,26.934,26.8054,26.8789,426276.0
2015-10-07 09:35:00,43.9,43.95,43.83,43.94,266367.0,26.8789,26.9095,26.836,26.9034,266367.0
2015-10-07 09:40:00,43.94,43.97,43.86,43.89,153229.0,26.9034,26.9217,26.8544,26.8728,153229.0
2015-10-07 09:45:00,43.89,43.94,43.85,43.85,140422.0,26.8728,26.9034,26.8483,26.8483,140422.0
2015-10-07 09:50:00,43.86,43.87,43.77,43.82,178025.0,26.8544,26.8605,26.7993,26.8299,178025.0
2015-10-07 09:55:00,43.82,43.83,43.78,43.79,183940.0,26.8299,26.836,26.8054,26.8115,183940.0
2015-10-07 10:00:00,43.8,43.92,43.79,43.87,245333.0,26.8176,26.8911,26.8115,26.8605,245333.0
2015-10-07 10:05:00,43.87,43.91,43.87,43.9,90038.0,26.8605,26.885,26.8605,26.8789,90038.0
2015-10-07 10:10:00,43.9,43.92,43.87,43.89,218420.0,26.8789,26.8911,26.8605,26.8728,218420.0
2015-10-07 10:15:00,43.89,43.9,43.84,43.89,135447.0,26.8728,26.8789,26.8421,26.8728,135447.0
2015-10-07 10:20:00,43.89,43.91,43.85,43.87,153868.0,26.8728,26.885,26.8483,26.8605,153868.0
2015-10-07 10:25:00,43.87,43.89,43.85,43.87,118168.0,26.8605,26.8728,26.8483,26.8605,118168.0
2015-10-07 10:30:00,43.88,43.9,43.86,43.86,78483.0,26.8666,26.8789,26.8544,26.8544,78483.0
2015-10-07 10:35:00,43.87,43.88,43.84,43.84,97323.0,26.8605,26.8666,26.8421,26.8421,97323.0
2015-10-07 10:40:00,43.84,43.87,43.83,43.85,177652.0,26.8421,26.8605,26.836,26.8483,177652.0
2015-10-07 10:45:00,43.84,43.91,43.84,43.9,116990.0,26.8421,26.885,26.8421,26.8789,116990.0
2015-10-07 10:50:00,43.91,43.94,43.88,43.92,206626.0,26.885,26.9034,26.8666,26.8911,206626.0
2015-10-07 10:55:00,43.92,43.95,43.9,43.95,142766.0,26.8911,26.9095,26.8789,26.9095,142766.0
2015-10-07 11:00:00,43.95,43.95,43.9,43.9,143733.0,26.9095,26.9095,26.8789,26.8789,143733.0
2015-10-07 11:05:00,43.9,43.91,43.84,43.86,147427.0,26.8789,26.885,26.8421,26.8544,147427.0
2015-10-07 11:10:00,43.86,43.86,43.77,43.77,126527.0,26.8544,26.8544,26.7993,26.7993,126527.0
2015-10-07 11:15:00,43.77,43.8,43.73,43.77,135602.0,26.7993,26.8176,26.7748,26.7993,135602.0
2015-10-07 11:20:00,43.77,43.77,43.7,43.71,72687.0,26.7993,26.7993,26.7564,26.7625,72687.0
2015-10-07 11:25:00,43.7,43.71,43.66,43.69,82761.0,26.7564,26.7625,26.7319,26.7503,82761.0
2015-10-07 11:30:00,43.68,43.73,43.66,43.73,62500.0,26.7442,26.7748,26.7319,26.7748,62500.0
2015-10-07 11:35:00,43.73,43.75,43.67,43.67,89000.0,26.7748,26.787,26.7381,26.7381,89000.0
2015-10-07 11:40:00,43.67,43.68,43.62,43.63,78449.0,26.7381,26.7442,26.7074,26.7136,78449.0
2015-10-07 11:45:00,43.63,43.65,43.6,43.61,78609.0,26.7136,26.7258,26.6952,26.7013,78609.0
2015-10-07 11:50:00,43.61,43.63,43.6,43.61,106334.0,26.7013,26.7136,26.6952,26.7013,106334.0
2015-10-07 11:55:00,43.62,43.63,43.56,43.6,131469.0,26.7074,26.7136,26.6707,26.6952,131469.0
2015-10-07 12:00:00,43.6,43.62,43.57,43.58,94170.0,26.6952,26.7074,26.6768,26.6829,94170.0
2015-10-07 12:05:00,43.58,43.6,43.56,43.58,73703.0,26.6829,26.6952,26.6707,26.6829,73703.0
2015-10-07 12:10:00,43.57,43.61,43.56,43.58,61470.0,26.6768,26.7013,26.6707,26.6829,61470.0
2015-10-07 12:15:00,43.58,43.63,43.56,43.63,58863.0,26.6829,26.7136,26.6707,26.7136,58863.0
2015-10-07 12:20:00,43.62,43.62,43.54,43.54,84788.0,26.7074,26.7074,26.6585,26.6585,84788.0
2015-10-07 12:25:00,43.54,43.55,43.46,43.49,85105.0,26.6585,26.6646,26.6095,26.6278,85105.0
2015-10-07 12:30:00,43.48,43.52,43.48,43.52,60852.0,26.6217,26.6462,26.6217,26.6462,60852.0
2015-10-07 12:35:00,43.52,43.57,43.51,43.52,56536.0,26.6462,26.6768,26.6401,26.6462,56536.0
2015-10-07 12:40:00,43.52,43.65,43.5,43.65,72135.0,26.6462,26.7258,26.634,26.7258,72135.0
2015-10-07 12:45:00,43.65,43.65,43.61,43.63,37948.0,26.7258,26.7258,26.7013,26.7136,37948.0
2015-10-07 12:50:00,43.64,43.65,43.56,43.58,45745.0,26.7197,26.7258,26.6707,26.6829,45745.0
2015-10-07 12:55:00,43.58,43.58,43.54,43.55,46240.0,26.6829,26.6829,26.6585,26.6646,46240.0
2015-10-07 13:00:00,43.55,43.58,43.52,43.55,46657.0,26.6646,26.6829,26.6462,26.6646,46657.0
2015-10-07 13:05:00,43.55,43.59,43.54,43.59,71250.0,26.6646,26.6891,26.6585,26.6891,71250.0
2015-10-07 13:10:00,43.58,43.62,43.57,43.62,100174.0,26.6829,26.7074,26.6768,26.7074,100174.0
2015-10-07 13:15:00,43.62,43.62,43.55,43.55,36613.0,26.7074,26.7074,26.6646,26.6646,36613.0
2015-10-07 13:20:00,43.55,43.58,43.54,43.58,58709.0,26.6646,26.6829,26.6585,26.6829,58709.0
2015-10-07 13:25:00,43.58,43.59,43.52,43.54,64953.0,26.6829,26.6891,26.6462,26.6585,64953.0
2015-10-07 13:30:00,43.54,43.62,43.54,43.6,137287.0,26.6585,26.7074,26.6585,26.6952,137287.0
2015-10-07 13:35:00,43.6,43.62,43.55,43.55,104498.0,26.6952,26.7074,26.6646,26.6646,104498.0
2015-10-07 13:40:00,43.56,43.64,43.56,43.64,77065.0,26.6707,26.7197,26.6707,26.7197,77065.0
2015-10-07 13:45:00,43.64,43.64,43.6,43.62,86888.0,26.7197,26.7197,26.6952,26.7074,86888.0
2015-10-07 13:50:00,43.61,43.62,43.56,43.57,71482.0,26.7013,26.7074,26.6707,26.6768,71482.0
2015-10-07 13:55:00,43.58,43.64,43.58,43.61,71574.0,26.6829,26.7197,26.6829,26.7013,71574.0
2015-10-07 14:00:00,43.61,43.68,43.59,43.68,151157.0,26.7013,26.7442,26.6891,26.7442,151157.0
2015-10-07 14:05:00,43.67,43.68,43.64,43.64,85545.0,26.7381,26.7442,26.7197,26.7197,85545.0
2015-10-07 14:10:00,43.65,43.65,43.58,43.59,66031.0,26.7258,26.7258,26.6829,26.6891,66031.0
2015-10-07 14:15:00,43.59,43.6,43.57,43.57,44189.0,26.6891,26.6952,26.6768,26.6768,44189.0
2015-10-07 14:20:00,43.57,43.58,43.54,43.57,64912.0,26.6768,26.6829,26.6585,26.6768,64912.0
2015-10-07 14:25:00,43.57,43.6,43.54,43.59,129948.0,26.6768,26.6952,26.6585,26.6891,129948.0
2015-10-07 14:30:00,43.58,43.63,43.55,43.55,92163.0,26.6829,26.7136,26.6646,26.6646,92163.0
2015-10-07 14:35:00,43.55,43.58,43.52,43.58,167412.0,26.6646,26.6829,26.6462,26.6829,167412.0
2015-10-07 14:40:00,43.57,43.61,43.56,43.57,83440.0,26.6768,26.7013,26.6707,26.6768,83440.0
2015-10-07 14:45:00,43.58,43.59,43.54,43.54,78740.0,26.6829,26.6891,26.6585,26.6585,78740.0
2015-10-07 14:50:00,43.55,43.58,43.53,43.58,72762.0,26.6646,26.6829,26.6523,26.6829,72762.0
2015-10-07 14:55:00,43.58,43.6,43.53,43.54,105249.0,26.6829,26.6952,26.6523,26.6585,105249.0
2015-10-07 15:00:00,43.54,43.57,43.52,43.54,82420.0,26.6585,26.6768,26.6462,26.6585,82420.0
2015-10-07 15:05:00,43.53,43.56,43.52,43.54,100102.0,26.6523,26.6707,26.6462,26.6585,100102.0
2015-10-07 15:10:00,43.53,43.59,43.53,43.57,114691.0,26.6523,26.6891,26.6523,26.6768,114691.0
2015-10-07 15:15:00,43.57,43.67,43.56,43.67,268649.0,26.6768,26.7381,26.6707,26.7381,268649.0
2015-10-07 15:20:00,43.67,43.71,43.64,43.66,316531.0,26.7381,26.7625,26.7197,26.7319,316531.0
2015-10-07 15:25:00,43.65,43.72,43.65,43.71,313581.0,26.7258,26.7687,26.7258,26.7625,313581.0
2015-10-07 15:30:00,43.71,43.75,43.7,43.74,246742.0,26.7625,26.787,26.7564,26.7809,246742.0
2015-10-07 15:35:00,43.73,43.75,43.7,43.75,180025.0,26.7748,26.787,26.7564,26.787,180025.0
2015-10-07 15:40:00,43.75,43.84,43.74,43.83,334866.0,26.787,26.8421,26.7809,26.836,334866.0
2015-10-07 15:45:00,43.83,43.84,43.7,43.72,285104.0,26.836,26.8421,26.7564,26.7687,285104.0
2015-10-07 15:50:00,43.72,43.75,43.71,43.75,229996.0,26.7687,26.787,26.7625,26.787,229996.0
2015-10-07 15:55:00,43.75,43.85,43.75,43.85,644184.0,26.787,26.8483,26.787,26.8483,644184.0
2015-10-08 09:30:00,43.68,43.85,43.56,43.65,255087.0,26.7442,26.8483,26.6707,26.7258,255087.0
2015-10-08 09:35:00,43.64,43.66,43.58,43.62,71136.0,26.7197,26.7319,26.6829,26.7074,71136.0
2015-10-08 09:40:00,43.61,43.63,43.55,43.62,77350.0,26.7013,26.7136,26.6646,26.7074,77350.0
2015-10-08 09:45:00,43.62,43.71,43.62,43.69,94786.0,26.7074,26.7625,26.7074,26.7503,94786.0
2015-10-08 09:50:00,43.69,43.78,43.68,43.77,81856.0,26.7503,26.8054,26.7442,26.7993,81856.0
2015-10-08 09:55:00,43.76,43.77,43.7,43.7,75585.0,26.7932,26.7993,26.7564,26.7564,75585.0
2015-10-08 10:00:00,43.7,43.71,43.64,43.64,87609.0,26.7564,26.7625,26.7197,26.7197,87609.0
2015-10-08 10:05:00,43.64,43.66,43.6,43.61,99537.0,26.7197,26.7319,26.6952,26.7013,99537.0
2015-10-08 10:10:00,43.61,43.62,43.56,43.62,114249.0,26.7013,26.7074,26.6707,26.7074,114249.0
2015-10-08 10:15:00,43.61,43.62,43.57,43.59,90836.0,26.7013,26.7074,26.6768,26.6891,90836.0
2015-10-08 10:20:00,43.57,43.65,43.55,43.64,93410.0,26.6768,26.7258,26.6646,26.7197,93410.0
2015-10-08 10:25:00,43.65,43.72,43.64,43.67,70821.0,26.7258,26.7687,26.7197,26.7381,70821.0
2015-10-08 10:30:00,43.66,43.74,43.66,43.73,83361.0,26.7319,26.7809,26.7319,26.7748,83361.0
2015-10-08 10:35:00,43.73,43.77,43.71,43.75,84248.0,26.7748,26.7993,26.7625,26.787,84248.0
2015-10-08 10:40:00,43.75,43.77,43.73,43.75,62664.0,26.787,26.7993,26.7748,26.787,62664.0
2015-10-08 10:45:00,43.75,43.81,43.74,43.77,82334.0,26.787,26.8238,26.7809,26.7993,82334.0
2015-10-08 10:50:00,43.77,43.78,43.67,43.67,78197.0,26.7993,26.8054,26.7381,26.7381,78197.0
2015-10-08 10:55:00,43.68,43.7,43.65,43.7,44792.0,26.7442,26.7564,26.7258,26.7564,44792.0
2015-10-08 11:00:00,43.7,43.71,43.67,43.68,83082.0,26.7564,26.7625,26.7381,26.7442,83082.0
2015-10-08 11:05:00,43.68,43.71,43.66,43.7,81190.0,26.7442,26.7625,26.7319,26.7564,81190.0
2015-10-08 11:10:00,43.7,43.76,43.69,43.76,101561.0,26.7564,26.7932,26.7503,26.7932,101561.0
2015-10-08 11:15:00,43.75,43.78,43.73,43.77,128491.0,26.787,26.8054,26.7748,26.7993,128491.0
2015-10-08 11:20:00,43.76,43.8,43.75,43.79,91263.0,26.7932,26.8176,26.787,26.8115,91263.0
2015-10-08 11:25:00,43.79,43.85,43.79,43.84,78504.0,26.8115,26.8483,26.8115,26.8421,78504.0
2015-10-08 11:30:00,43.84,43.88,43.82,43.83,90767.0,26.8421,26.8666,26.8299,26.836,90767.0
2015-10-08 11:35:00,43.83,43.84,43.81,43.83,54215.0,26.836,26.8421,26.8238,26.836,54215.0
2015-10-08 11:40:00,43.83,43.85,43.82,43.84,53790.0,26.836,26.8483,26.8299,26.8421,53790.0
2015-10-08 11:45:00,43.84,43.84,43.79,43.8,42372.0,26.8421,26.8421,26.8115,26.8176,42372.0
2015-10-08 11:50:00,43.79,43.81,43.73,43.75,79497.0,26.8115,26.8238,26.7748,26.787,79497.0
2015-10-08 11:55:00,43.75,43.78,43.74,43.78,43577.0,26.787,26.8054,26.7809,26.8054,43577.0
2015-10-08 12:00:00,43.77,43.8,43.77,43.8,51693.0,26.7993,26.8176,26.7993,26.8176,51693.0
2015-10-08 12:05:00,43.8,43.8,43.75,43.78,51510.0,26.8176,26.8176,26.787,26.8054,51510.0
2015-10-08 12:10:00,43.78,43.79,43.76,43.77,50166.0,26.8054,26.8115,26.7932,26.7993,50166.0
2015-10-08 12:15:00,43.77,43.81,43.77,43.78,57413.0,26.7993,26.8238,26.7993,26.8054,57413.0
2015-10-08 12:20:00,43.79,43.82,43.78,43.82,67529.0,26.8115,26.8299,26.8054,26.8299,67529.0
2015-10-08 12:25:00,43.81,43.84,43.76,43.79,68856.0,26.8238,26.8421,26.7932,26.8115,68856.0
2015-10-08 12:30:00,43.78,43.81,43.78,43.8,56319.0,26.8054,26.8238,26.8054,26.8176,56319.0
2015-10-08 12:35:00,43.8,43.8,43.78,43.8,55185.0,26.8176,26.8176,26.8054,26.8176,55185.0
2015-10-08 12:40:00,43.8,43.83,43.79,43.8,74771.0,26.8176,26.836,26.8115,26.8176,74771.0
2015-10-08 12:45:00,43.8,43.81,43.7,43.72,147533.0,26.8176,26.8238,26.7564,26.7687,147533.0
2015-10-08 12:50:00,43.72,43.74,43.69,43.73,78954.0,26.7687,26.7809,26.7503,26.7748,78954.0
2015-10-08 12:55:00,43.72,43.74,43.7,43.71,55599.0,26.7687,26.7809,26.7564,26.7625,55599.0
2015-10-08 13:00:00,43.71,43.73,43.69,43.7,56582.0,26.7625,26.7748,26.7503,26.7564,56582.0
2015-10-08 13:05:00,43.7,43.72,43.68,43.68,42270.0,26.7564,26.7687,26.7442,26.7442,42270.0
2015-10-08 13:10:00,43.69,43.71,43.68,43.71,45273.0,26.7503,26.7625,26.7442,26.7625,45273.0
2015-10-08 13:15:00,43.71,43.73,43.69,43.72,42532.0,26.7625,26.7748,26.7503,26.7687,42532.0
2015-10-08 13:20:00,43.73,43.73,43.7,43.72,62480.0,26.7748,26.7748,26.7564,26.7687,62480.0
2015-10-08 13:25:00,43.72,43.79,43.71,43.76,82609.0,26.7687,26.8115,26.7625,26.7932,82609.0
2015-10-08 13:30:00,43.75,43.78,43.74,43.76,46637.0,26.787,26.8054,26.7809,26.7932,46637.0
2015-10-08 13:35:00,43.76,43.78,43.75,43.77,81504.0,26.7932,26.8054,26.787,26.7993,81504.0
2015-10-08 13:40:00,43.77,43.78,43.77,43.77,40850.0,26.7993,26.8054,26.7993,26.7993,40850.0
2015-10-08 13:45:00,43.77,43.82,43.76,43.8,69394.0,26.7993,26.8299,26.7932,26.8176,69394.0
2015-10-08 13:50:00,43.8,43.81,43.78,43.79,48597.0,26.8176,26.8238,26.8054,26.8115,48597.0
2015-10-08 13:55:00,43.8,43.83,43.79,43.8,45586.0,26.8176,26.836,26.8115,26.8176,45586.0
2015-10-08 14:00:00,43.8,43.94,43.79,43.89,340293.0,26.8176,26.9034,26.8115,26.8728,340293.0
2015-10-08 14:05:00,43.89,43.94,43.82,43.91,252527.0,26.8728,26.9034,26.8299,26.885,252527.0
2015-10-08 14:10:00,43.91,43.99,43.9,43.95,184079.0,26.885,26.934,26.8789,26.9095,184079.0
2015-10-08 14:15:00,43.96,43.97,43.91,43.94,108900.0,26.9156,26.9217,26.885,26.9034,108900.0
2015-10-08 14:20:00,43.94,43.96,43.9,43.96,113149.0,26.9034,26.9156,26.8789,26.9156,113149.0
2015-10-08 14:25:00,43.96,43.99,43.9,43.96,97707.0,26.9156,26.934,26.8789,26.9156,97707.0
2015-10-08 14:30:00,43.96,44.02,43.94,44.01,100393.0,26.9156,26.9523,26.9034,26.9462,100393.0
2015-10-08 14:35:00,44.02,44.03,43.98,44.01,62136.0,26.9523,26.9585,26.9279,26.9462,62136.0
2015-10-08 14:40:00,44.01,44.05,44.0,44.02,122697.0,26.9462,26.9707,26.9401,26.9523,122697.0
2015-10-08 14:45:00,44.03,44.04,43.99,44.03,89718.0,26.9585,26.9646,26.934,26.9585,89718.0
2015-10-08 14:50:00,44.03,44.05,44.02,44.04,143556.0,26.9585,26.9707,26.9523,26.9646,143556.0
2015-10-08 14:55:00,44.04,44.09,44.02,44.09,135316.0,26.9646,26.9952,26.9523,26.9952,135316.0
2015-10-08 15:00:00,44.08,44.15,44.08,44.14,252468.0,26.9891,27.0319,26.9891,27.0258,252468.0
2015-10-08 15:05:00,44.14,44.24,44.1,44.23,314190.0,27.0258,27.087,27.0013,27.0809,314190.0
2015-10-08 15:10:00,44.23,44.26,44.21,44.25,236042.0,27.0809,27.0993,27.0687,27.0932,236042.0
2015-10-08 15:15:00,44.25,44.3,44.24,44.28,196878.0,27.0932,27.1238,27.087,27.1115,196878.0
2015-10-08 15:20:00,44.28,44.31,44.21,44.23,349300.0,27.1115,27.1299,27.0687,27.0809,349300.0
2015-10-08 15:25:00,44.23,44.26,44.18,44.25,205271.0,27.0809,27.0993,27.0503,27.0932,205271.0
2015-10-08 15:30:00,44.25,44.26,44.2,44.2,171121.0,27.0932,27.0993,27.0626,27.0626,171121.0
2015-10-08 15:35:00,44.2,44.24,44.13,44.14,275627.0,27.0626,27.087,27.0197,27.0258,275627.0
2015-10-08 15:40:00,44.15,44.23,44.15,44.21,254068.0,27.0319,27.0809,27.0319,27.0687,254068.0
2015-10-08 15:45:00,44.21,44.26,44.2,44.23,211962.0,27.0687,27.0993,27.0626,27.0809,211962.0
2015-10-08 15:50:00,44.23,44.24,44.21,44.22,235418.0,27.0809,27.087,27.0687,27.0748,235418.0
2015-10-08 15:55:00,44.23,44.27,44.21,44.24,392108.0,27.0809,27.1054,27.0687,27.087,392108.0
2015-10-09 09:30:00,44.28,44.53,44.26,44.47,550544.0,27.1115,27.2646,27.0993,27.2279,550544.0
2015-10-09 09:35:00,44.47,44.49,44.41,44.44,226586.0,27.2279,27.2401,27.1911,27.2095,226586.0
2015-10-09 09:40:00,44.43,44.49,44.38,44.43,237043.0,27.2034,27.2401,27.1728,27.2034,237043.0
2015-10-09 09:45:00,44.43,44.43,44.25,44.27,237835.0,27.2034,27.2034,27.0932,27.1054,237835.0
2015-10-09 09:50:00,44.27,44.32,44.22,44.27,150030.0,27.1054,27.136,27.0748,27.1054,150030.0
2015-10-09 09:55:00,44.27,44.27,44.18,44.21,146373.0,27.1054,27.1054,27.0503,27.0687,146373.0
2015-10-09 10:00:00,44.21,44.22,44.07,44.09,187310.0,27.0687,27.0748,26.983,26.9952,187310.0
2015-10-09 10:05:00,44.09,44.12,44.06,44.1,218372.0,26.9952,27.0136,26.9768,27.0013,218372.0
2015-10-09 10:10:00,44.1,44.11,44.0,44.01,155705.0,27.0013,27.0075,26.9401,26.9462,155705.0
2015-10-09 10:15:00,44.01,44.12,44.0,44.11,121802.0,26.9462,27.0136,26.9401,27.0075,121802.0
2015-10-09 10:20:00,44.12,44.16,44.11,44.13,204160.0,27.0136,27.0381,27.0075,27.0197,204160.0
2015-10-09 10:25:00,44.13,44.17,44.12,44.16,176538.0,27.0197,27.0442,27.0136,27.0381,176538.0
2015-10-09 10:30:00,44.17,44.23,44.16,44.22,131726.0,27.0442,27.0809,27.0381,27.0748,131726.0
2015-10-09 10:35:00,44.21,44.24,44.21,44.23,91375.0,27.0687,27.087,27.0687,27.0809,91375.0
2015-10-09 10:40:00,44.23,44.24,44.21,44.22,99298.0,27.0809,27.087,27.0687,27.0748,99298.0
2015-10-09 10:45:00,44.22,44.24,44.21,44.22,92439.0,27.0748,27.087,27.0687,27.0748,92439.0
2015-10-09 10:50:00,44.21,44.22,44.18,44.19,101300.0,27.0687,27.0748,27.0503,27.0564,101300.0
2015-10-09 10:55:00,44.19,44.24,44.18,44.24,74222.0,27.0564,27.087,27.0503,27.087,74222.0
2015-10-09 11:00:00,44.23,44.25,44.22,44.24,124072.0,27.0809,27.0932,27.0748,27.087,124072.0
2015-10-09 11:05:00,44.24,44.25,44.23,44.24,145076.0,27.087,27.0932,27.0809,27.087,145076.0
2015-10-09 11:10:00,44.25,44.25,44.18,44.19,118590.0,27.0932,27.0932,27.0503,27.0564,118590.0
2015-10-09 11:15:00,44.2,44.2,44.16,44.16,120590.0,27.0626,27.0626,27.0381,27.0381,120590.0
2015-10-09 11:20:00,44.16,44.17,44.11,44.11,123898.0,27.0381,27.0442,27.0075,27.0075,123898.0
2015-10-09 11:25:00,44.11,44.22,44.1,44.21,58316.0,27.0075,27.0748,27.0013,27.0687,58316.0
2015-10-09 11:30:00,44.22,44.23,44.17,44.18,101032.0,27.0748,27.0809,27.0442,27.0503,101032.0
2015-10-09 11:35:00,44.17,44.21,44.17,44.21,72932.0,27.0442,27.0687,27.0442,27.0687,72932.0
2015-10-09 11:40:00,44.2,44.26,44.2,44.26,66544.0,27.0626,27.0993,27.0626,27.0993,66544.0
2015-10-09 11:45:00,44.26,44.26,44.24,44.26,69480.0,27.0993,27.0993,27.087,27.0993,69480.0
2015-10-09 11:50:00,44.26,44.27,44.23,44.23,130645.0,27.0993,27.1054,27.0809,27.0809,130645.0
2015-10-09 11:55:00,44.23,44.31,44.23,44.31,93858.0,27.0809,27.1299,27.0809,27.1299,93858.0
2015-10-09 12:00:00,44.3,44.34,44.3,44.3,116727.0,27.1238,27.1483,27.1238,27.1238,116727.0
2015-10-09 12:05:00,44.3,44.31,44.29,44.3,38744.0,27.1238,27.1299,27.1177,27.1238,38744.0
2015-10-09 12:10:00,44.29,44.3,44.24,44.26,76343.0,27.1177,27.1238,27.087,27.0993,76343.0
2015-10-09 12:15:00,44.26,44.26,44.2,44.23,63278.0,27.0993,27.0993,27.0626,27.0809,63278.0
2015-10-09 12:20:00,44.24,44.24,44.18,44.21,60347.0,27.087,27.087,27.0503,27.0687,60347.0
2015-10-09 12:25:00,44.21,44.22,44.19,44.21,52373.0,27.0687,27.0748,27.0564,27.0687,52373.0
2015-10-09 12:30:00,44.21,44.21,44.17,44.18,103480.0,27.0687,27.0687,27.0442,27.0503,103480.0
2015-10-09 12:35:00,44.19,44.2,44.18,44.19,44126.0,27.0564,27.0626,27.0503,27.0564,44126.0
2015-10-09 12:40:00,44.19,44.21,44.17,44.21,75266.0,27.0564,27.0687,27.0442,27.0687,75266.0
2015-10-09 12:45:00,44.21,44.25,44.19,44.25,78370.0,27.0687,27.0932,27.0564,27.0932,78370.0
2015-10-09 12:50:00,44.25,44.25,44.22,44.23,61163.0,27.0932,27.0932,27.0748,27.0809,61163.0
2015-10-09 12:55:00,44.23,44.24,44.21,44.22,84534.0,27.0809,27.087,27.0687,27.0748,84534.0
2015-10-09 13:00:00,44.22,44.24,44.22,44.23,36824.0,27.0748,27.087,27.0748,27.0809,36824.0
2015-10-09 13:05:00,44.24,44.24,44.18,44.18,72124.0,27.087,27.087,27.0503,27.0503,72124.0
2015-10-09 13:10:00,44.18,44.2,44.13,44.17,94868.0,27.0503,27.0626,27.0197,27.0442,94868.0
2015-10-09 13:15:00,44.18,44.21,44.17,44.2,31819.0,27.0503,27.0687,27.0442,27.0626,31819.0
2015-10-09 13:20:00,44.2,44.2,44.19,44.19,33427.0,27.0626,27.0626,27.0564,27.0564,33427.0
2015-10-09 13:25:00,44.2,44.21,44.18,44.18,78142.0,27.0626,27.0687,27.0503,27.0503,78142.0
2015-10-09 13:30:00,44.18,44.22,44.18,44.22,58340.0,27.0503,27.0748,27.0503,27.0748,58340.0
2015-10-09 13:35:00,44.22,44.25,44.2,44.24,100176.0,27.0748,27.0932,27.0626,27.087,100176.0
2015-10-09 13:40:00,44.25,44.28,44.23,44.25,166300.0,27.0932,27.1115,27.0809,27.0932,166300.0
2015-10-09 13:45:00,44.25,44.26,44.22,44.24,58014.0,27.0932,27.0993,27.0748,27.087,58014.0
2015-10-09 13:50:00,44.23,44.24,44.2,44.2,55730.0,27.0809,27.087,27.0626,27.0626,55730.0
2015-10-09 13:55:00,44.2,44.24,44.2,44.2,64673.0,27.0626,27.087,27.0626,27.0626,64673.0
2015-10-09 14:00:00,44.2,44.23,44.19,44.2,77928.0,27.0626,27.0809,27.0564,27.0626,77928.0
2015-10-09 14:05:00,44.21,44.23,44.19,44.2,56954.0,27.0687,27.0809,27.0564,27.0626,56954.0
2015-10-09 14:10:00,44.2,44.21,44.18,44.18,49609.0,27.0626,27.0687,27.0503,27.0503,49609.0
2015-10-09 14:15:00,44.18,44.2,44.15,44.16,71149.0,27.0503,27.0626,27.0319,27.0381,71149.0
2015-10-09 14:20:00,44.16,44.17,44.13,44.16,93922.0,27.0381,27.0442,27.0197,27.0381,93922.0
2015-10-09 14:25:00,44.16,44.21,44.15,44.21,75828.0,27.0381,27.0687,27.0319,27.0687,75828.0
2015-10-09 14:30:00,44.21,44.21,44.14,44.17,79530.0,27.0687,27.0687,27.0258,27.0442,79530.0
2015-10-09 14:35:00,44.17,44.21,44.15,44.19,87892.0,27.0442,27.0687,27.0319,27.0564,87892.0
2015-10-09 14:40:00,44.19,44.19,44.13,44.13,83371.0,27.0564,27.0564,27.0197,27.0197,83371.0
2015-10-09 14:45:00,44.13,44.16,44.13,44.16,133568.0,27.0197,27.0381,27.0197,27.0381,133568.0
2015-10-09 14:50:00,44.16,44.21,44.15,44.2,120094.0,27.0381,27.0687,27.0319,27.0626,120094.0
2015-10-09 14:55:00,44.19,44.23,44.18,44.23,93534.0,27.0564,27.0809,27.0503,27.0809,93534.0
2015-10-09 15:00:00,44.22,44.23,44.2,44.2,101499.0,27.0748,27.0809,27.0626,27.0626,101499.0
2015-10-09 15:05:00,44.2,44.21,44.17,44.17,81519.0,27.0626,27.0687,27.0442,27.0442,81519.0
2015-10-09 15:10:00,44.17,44.19,44.15,44.17,150212.0,27.0442,27.0564,27.0319,27.0442,150212.0
2015-10-09 15:15:00,44.16,44.17,44.11,44.13,168818.0,27.0381,27.0442,27.0075,27.0197,168818.0
2015-10-09 15:20:00,44.13,44.13,44.09,44.09,96949.0,27.0197,27.0197,26.9952,26.9952,96949.0
2015-10-09 15:25:00,44.09,44.1,44.06,44.08,183765.0,26.9952,27.0013,26.9768,26.9891,183765.0
2015-10-09 15:30:00,44.09,44.14,44.08,44.1,162911.0,26.9952,27.0258,26.9891,27.0013,162911.0
2015-10-09 15:35:00,44.1,44.12,44.07,44.1,220814.0,27.0013,27.0136,26.983,27.0013,220814.0
2015-10-09 15:40:00,44.09,44.12,44.05,44.07,237358.0,26.9952,27.0136,26.9707,26.983,237358.0
2015-10-09 15:45:00,44.08,44.09,44.07,44.09,275232.0,26.9891,26.9952,26.983,26.9952,275232.0
2015-10-09 15:50:00,44.09,44.11,44.08,44.09,245438.0,26.9952,27.0075,26.9891,26.9952,245438.0
2015-10-09 15:55:00,44.09,44.16,44.09,44.15,640293.0,26.9952,27.0381,26.9952,27.0319,640293.0
2015-10-12 09:30:00,44.18,44.19,44.07,44.14,310996.0,27.0503,27.0564,26.983,27.0258,310996.0
2015-10-12 09:35:00,44.13,44.14,44.05,44.05,175171.0,27.0197,27.0258,26.9707,26.9707,175171.0
2015-10-12 09:40:00,44.05,44.09,44.04,44.08,265593.0,26.9707,26.9952,26.9646,26.9891,265593.0
2015-10-12 09:45:00,44.08,44.13,44.07,44.12,210757.0,26.9891,27.0197,26.983,27.0136,210757.0
2015-10-12 09:50:00,44.13,44.15,44.1,44.13,181376.0,27.0197,27.0319,27.0013,27.0197,181376.0
2015-10-12 09:55:00,44.13,44.17,44.11,44.11,142800.0,27.0197,27.0442,27.0075,27.0075,142800.0
2015-10-12 10:00:00,44.12,44.15,44.09,44.15,129631.0,27.0136,27.0319,26.9952,27.0319,129631.0
2015-10-12 10:05:00,44.15,44.15,44.11,44.12,114886.0,27.0319,27.0319,27.0075,27.0136,114886.0
2015-10-12 10:10:00,44.12,44.13,44.1,44.1,60937.0,27.0136,27.0197,27.0013,27.0013,60937.0
2015-10-12 10:15:00,44.1,44.13,44.1,44.12,117239.0,27.0013,27.0197,27.0013,27.0136,117239.0
2015-10-12 10:20:00,44.11,44.16,44.11,44.15,115892.0,27.0075,27.0381,27.0075,27.0319,115892.0
2015-10-12 10:25:00,44.15,44.15,44.12,44.12,563938.0,27.0319,27.0319,27.0136,27.0136,563938.0
2015-10-12 10:30:00,44.12,44.18,44.11,44.18,115971.0,27.0136,27.0503,27.0075,27.0503,115971.0
2015-10-12 10:35:00,44.17,44.19,44.13,44.16,138729.0,27.0442,27.0564,27.0197,27.0381,138729.0
2015-10-12 10:40:00,44.16,44.16,44.12,44.13,87277.0,27.0381,27.0381,27.0136,27.0197,87277.0
2015-10-12 10:45:00,44.13,44.14,44.11,44.13,107861.0,27.0197,27.0258,27.0075,27.0197,107861.0
2015-10-12 10:50:00,44.14,44.17,44.1,44.11,76921.0,27.0258,27.0442,27.0013,27.0075,76921.0
2015-10-12 10:55:00,44.11,44.11,44.07,44.07,99102.0,27.0075,27.0075,26.983,26.983,99102.0
2015-10-12 11:00:00,44.07,44.08,44.06,44.06,100868.0,26.983,26.9891,26.9768,26.9768,100868.0
2015-10-12 11:05:00,44.06,44.09,44.06,44.09,61910.0,26.9768,26.9952,26.9768,26.9952,61910.0
2015-10-12 11:10:00,44.08,44.09,44.06,44.07,84197.0,26.9891,26.9952,26.9768,26.983,84197.0
2015-10-12 11:15:00,44.06,44.07,44.04,44.04,46883.0,26.9768,26.983,26.9646,26.9646,46883.0
2015-10-12 11:20:00,44.04,44.05,44.01,44.04,122832.0,26.9646,26.9707,26.9462,26.9646,122832.0
2015-10-12 11:25:00,44.04,44.08,44.03,44.04,101339.0,26.9646,26.9891,26.9585,26.9646,101339.0
2015-10-12 11:30:00,44.04,44.05,44.02,44.04,71197.0,26.9646,26.9707,26.9523,26.9646,71197.0
2015-10-12 11:35:00,44.03,44.06,44.03,44.05,74768.0,26.9585,26.9768,26.9585,26.9707,74768.0
2015-10-12 11:40:00,44.05,44.09,44.03,44.08,150384.0,26.9707,26.9952,26.9585,26.9891,150384.0
2015-10-12 11:45:00,44.08,44.11,44.07,44.09,89827.0,26.9891,27.0075,26.983,26.9952,89827.0
2015-10-12 11:50:00,44.09,44.1,44.07,44.08,57110.0,26.9952,27.0013,26.983,26.9891,57110.0
2015-10-12 11:55:00,44.07,44.13,44.07,44.11,108400.0,26.983,27.0197,26.983,27.0075,108400.0
2015-10-12 12:00:00,44.11,44.15,44.1,44.15,60297.0,27.0075,27.0319,27.0013,27.0319,60297.0
2015-10-12 12:05:00,44.14,44.16,44.14,44.16,61663.0,27.0258,27.0381,27.0258,27.0381,61663.0
2015-10-12 12:10:00,44.16,44.18,44.15,44.18,48613.0,27.0381,27.0503,27.0319,27.0503,48613.0
2015-10-12 12:15:00,44.18,44.19,44.15,44.15,65733.0,27.0503,27.0564,27.0319,27.0319,65733.0
2015-10-12 12:20:00,44.15,44.18,44.14,44.15,95514.0,27.0319,27.0503,27.0258,27.0319,95514.0
2015-10-12 12:25:00,44.16,44.16,44.15,44.16,46513.0,27.0381,27.0381,27.0319,27.0381,46513.0
2015-10-12 12:30:00,44.15,44.18,44.15,44.18,75612.0,27.0319,27.0503,27.0319,27.0503,75612.0
2015-10-12 12:35:00,44.18,44.18,44.16,44.17,84159.0,27.0503,27.0503,27.0381,27.0442,84159.0
2015-10-12 12:40:00,44.17,44.18,44.16,44.18,65419.0,27.0442,27.0503,27.0381,27.0503,65419.0
2015-10-12 12:45:00,44.18,44.18,44.16,44.16,28464.0,27.0503,27.0503,27.0381,27.0381,28464.0
2015-10-12 12:50:00,44.16,44.17,44.16,44.16,57317.0,27.0381,27.0442,27.0381,27.0381,57317.0
2015-10-12 12:55:00,44.16,44.19,44.16,44.19,79699.0,27.0381,27.0564,27.0381,27.0564,79699.0
2015-10-12 13:00:00,44.19,44.19,44.15,44.18,105333.0,27.0564,27.0564,27.0319,27.0503,105333.0
2015-10-12 13:05:00,44.17,44.18,44.13,44.14,80307.0,27.0442,27.0503,27.0197,27.0258,80307.0
2015-10-12 13:10:00,44.13,44.14,44.13,44.14,24174.0,27.0197,27.0258,27.0197,27.0258,24174.0
2015-10-12 13:15:00,44.14,44.14,44.12,44.12,41923.0,27.0258,27.0258,27.0136,27.0136,41923.0
2015-10-12 13:20:00,44.13,44.13,44.1,44.1,53159.0,27.0197,27.0197,27.0013,27.0013,53159.0
2015-10-12 13:25:00,44.1,44.11,44.1,44.11,42478.0,27.0013,27.0075,27.0013,27.0075,42478.0
2015-10-12 13:30:00,44.1,44.12,44.1,44.12,41531.0,27.0013,27.0136,27.0013,27.0136,41531.0
2015-10-12 13:35:00,44.12,44.12,44.11,44.11,34217.0,27.0136,27.0136,27.0075,27.0075,34217.0
2015-10-12 13:40:00,44.12,44.12,44.11,44.11,48357.0,27.0136,27.0136,27.0075,27.0075,48357.0
2015-10-12 13:45:00,44.12,44.16,44.11,44.15,81918.0,27.0136,27.0381,27.0075,27.0319,81918.0
2015-10-12 13:50:00,44.15,44.16,44.12,44.12,113119.0,27.0319,27.0381,27.0136,27.0136,113119.0
2015-10-12 13:55:00,44.13,44.13,44.11,44.12,39670.0,27.0197,27.0197,27.0075,27.0136,39670.0
2015-10-12 14:00:00,44.12,44.12,44.11,44.12,54535.0,27.0136,27.0136,27.0075,27.0136,54535.0
2015-10-12 14:05:00,44.12,44.14,44.11,44.14,63694.0,27.0136,27.0258,27.0075,27.0258,63694.0
2015-10-12 14:10:00,44.14,44.14,44.13,44.14,34464.0,27.0258,27.0258,27.0197,27.0258,34464.0
2015-10-12 14:15:00,44.14,44.16,44.13,44.14,122910.0,27.0258,27.0381,27.0197,27.0258,122910.0
2015-10-12 14:20:00,44.14,44.15,44.12,44.13,46835.0,27.0258,27.0319,27.0136,27.0197,46835.0
2015-10-12 14:25:00,44.13,44.13,44.09,44.09,72411.0,27.0197,27.0197,26.9952,26.9952,72411.0
2015-10-12 14:30:00,44.09,44.1,44.09,44.1,35123.0,26.9952,27.0013,26.9952,27.0013,35123.0
2015-10-12 14:35:00,44.1,44.11,44.09,44.11,93196.0,27.0013,27.0075,26.9952,27.0075,93196.0
2015-10-12 14:40:00,44.11,44.11,44.08,44.09,87285.0,27.0075,27.0075,26.9891,26.9952,87285.0
2015-10-12 14:45:00,44.1,44.11,44.09,44.11,37468.0,27.0013,27.0075,26.9952,27.0075,37468.0
2015-10-12 14:50:00,44.11,44.13,44.1,44.13,87190.0,27.0075,27.0197,27.0013,27.0197,87190.0
2015-10-12 14:55:00,44.13,44.15,44.12,44.15,52475.0,27.0197,27.0319,27.0136,27.0319,52475.0
2015-10-12 15:00:00,44.15,44.17,44.14,44.16,131114.0,27.0319,27.0442,27.0258,27.0381,131114.0
2015-10-12 15:05:00,44.15,44.19,44.15,44.19,91762.0,27.0319,27.0564,27.0319,27.0564,91762.0
2015-10-12 15:10:00,44.19,44.2,44.18,44.2,58616.0,27.0564,27.0626,27.0503,27.0626,58616.0
2015-10-12 15:15:00,44.2,44.21,44.19,44.2,139316.0,27.0626,27.0687,27.0564,27.0626,139316.0
2015-10-12 15:20:00,44.2,44.2,44.19,44.2,73434.0,27.0626,27.0626,27.0564,27.0626,73434.0
2015-10-12 15:25:00,44.2,44.21,44.19,44.21,78425.0,27.0626,27.0687,27.0564,27.0687,78425.0
2015-10-12 15:30:00,44.21,44.25,44.2,44.23,190994.0,27.0687,27.0932,27.0626,27.0809,190994.0
2015-10-12 15:35:00,44.24,44.27,44.22,44.27,169873.0,27.087,27.1054,27.0748,27.1054,169873.0
2015-10-12 15:40:00,44.27,44.28,44.25,44.27,231494.0,27.1054,27.1115,27.0932,27.1054,231494.0
2015-10-12 15:45:00,44.27,44.29,44.26,44.29,330884.0,27.1054,27.1177,27.0993,27.1177,330884.0
2015-10-12 15:50:00,44.29,44.29,44.27,44.28,243461.0,27.1177,27.1177,27.1054,27.1115,243461.0
2015-10-12 15:55:00,44.29,44.31,44.25,44.3,468507.0,27.1177,27.1299,27.0932,27.1238,468507.0
2015-10-13 09:30:00,44.14,44.28,44.14,44.26,425345.0,27.0258,27.1115,27.0258,27.0993,425345.0
2015-10-13 09:35:00,44.25,44.32,44.2,44.29,100156.0,27.0932,27.136,27.0626,27.1177,100156.0
2015-10-13 09:40:00,44.29,44.31,44.22,44.3,95520.0,27.1177,27.1299,27.0748,27.1238,95520.0
2015-10-13 09:45:00,44.3,44.31,44.22,44.25,86329.0,27.1238,27.1299,27.0748,27.0932,86329.0
2015-10-13 09:50:00,44.25,44.26,44.2,44.2,74077.0,27.0932,27.0993,27.0626,27.0626,74077.0
2015-10-13 09:55:00,44.2,44.23,44.19,44.22,101036.0,27.0626,27.0809,27.0564,27.0748,101036.0
2015-10-13 10:00:00,44.23,44.24,44.2,44.23,104143.0,27.0809,27.087,27.0626,27.0809,104143.0
2015-10-13 10:05:00,44.22,44.23,44.2,44.21,41410.0,27.0748,27.0809,27.0626,27.0687,41410.0
2015-10-13 10:10:00,44.21,44.22,44.18,44.2,75911.0,27.0687,27.0748,27.0503,27.0626,75911.0
2015-10-13 10:15:00,44.19,44.24,44.19,44.21,69364.0,27.0564,27.087,27.0564,27.0687,69364.0
2015-10-13 10:20:00,44.22,44.22,44.19,44.2,73772.0,27.0748,27.0748,27.0564,27.0626,73772.0
2015-10-13 10:25:00,44.2,44.23,44.19,44.23,34215.0,27.0626,27.0809,27.0564,27.0809,34215.0
2015-10-13 10:30:00,44.23,44.27,44.23,44.23,85869.0,27.0809,27.1054,27.0809,27.0809,85869.0
2015-10-13 10:35:00,44.24,44.26,44.23,44.26,69119.0,27.087,27.0993,27.0809,27.0993,69119.0
2015-10-13 10:40:00,44.25,44.29,44.25,44.27,63836.0,27.0932,27.1177,27.0932,27.1054,63836.0
2015-10-13 10:45:00,44.27,44.31,44.27,44.29,85175.0,27.1054,27.1299,27.1054,27.1177,85175.0
2015-10-13 10:50:00,44.28,44.35,44.28,44.35,103975.0,27.1115,27.1544,27.1115,27.1544,103975.0
2015-10-13 10:55:00,44.34,44.42,44.34,44.4,170225.0,27.1483,27.1973,27.1483,27.185,170225.0
2015-10-13 11:00:00,44.4,44.4,44.38,44.39,65306.0,27.185,27.185,27.1728,27.1789,65306.0
2015-10-13 11:05:00,44.39,44.42,44.38,44.41,67568.0,27.1789,27.1973,27.1728,27.1911,67568.0
2015-10-13 11:10:00,44.41,44.45,44.39,44.39,161501.0,27.1911,27.2156,27.1789,27.1789,161501.0
2015-10-13 11:15:00,44.4,44.4,44.36,44.37,98183.0,27.185,27.185,27.1605,27.1666,98183.0
2015-10-13 11:20:00,44.37,44.37,44.35,44.36,72511.0,27.1666,27.1666,27.1544,27.1605,72511.0
2015-10-13 11:25:00,44.36,44.37,44.35,44.37,92072.0,27.1605,27.1666,27.1544,27.1666,92072.0
2015-10-13 11:30:00,44.37,44.37,44.34,44.37,65506.0,27.1666,27.1666,27.1483,27.1666,65506.0
2015-10-13 11:35:00,44.36,44.41,44.34,44.41,104349.0,27.1605,27.1911,27.1483,27.1911,104349.0
2015-10-13 11:40:00,44.41,44.41,44.37,44.41,76393.0,27.1911,27.1911,27.1666,27.1911,76393.0
2015-10-13 11:45:00,44.41,44.44,44.4,44.41,45133.0,27.1911,27.2095,27.185,27.1911,45133.0
2015-10-13 11:50:00,44.41,44.42,44.38,44.39,524037.0,27.1911,27.1973,27.1728,27.1789,524037.0
2015-10-13 11:55:00,44.39,44.41,44.39,44.39,512047.0,27.1789,27.1911,27.1789,27.1789,512047.0
2015-10-13 12:00:00,44.4,44.48,44.39,44.48,101057.0,27.185,27.234,27.1789,27.234,101057.0
2015-10-13 12:05:00,44.48,44.48,44.46,44.48,58904.0,27.234,27.234,27.2217,27.234,58904.0
2015-10-13 12:10:00,44.48,44.48,44.46,44.48,61446.0,27.234,27.234,27.2217,27.234,61446.0
2015-10-13 12:15:00,44.48,44.48,44.46,44.47,38854.0,27.234,27.234,27.2217,27.2279,38854.0
2015-10-13 12:20:00,44.47,44.48,44.45,44.47,60783.0,27.2279,27.234,27.2156,27.2279,60783.0
2015-10-13 12:25:00,44.47,44.49,44.47,44.48,38498.0,27.2279,27.2401,27.2279,27.234,38498.0
2015-10-13 12:30:00,44.48,44.5,44.48,44.5,49940.0,27.234,27.2462,27.234,27.2462,49940.0
2015-10-13 12:35:00,44.49,44.5,44.46,44.47,64404.0,27.2401,27.2462,27.2217,27.2279,64404.0
2015-10-13 12:40:00,44.47,44.49,44.46,44.49,48848.0,27.2279,27.2401,27.2217,27.2401,48848.0
2015-10-13 12:45:00,44.48,44.5,44.46,44.46,148725.0,27.234,27.2462,27.2217,27.2217,148725.0
2015-10-13 12:50:00,44.46,44.47,44.45,44.45,33943.0,27.2217,27.2279,27.2156,27.2156,33943.0
2015-10-13 12:55:00,44.46,44.46,44.41,44.41,51943.0,27.2217,27.2217,27.1911,27.1911,51943.0
2015-10-13 13:00:00,44.41,44.42,44.38,44.4,86377.0,27.1911,27.1973,27.1728,27.185,86377.0
2015-10-13 13:05:00,44.4,44.4,44.36,44.36,38492.0,27.185,27.185,27.1605,27.1605,38492.0
2015-10-13 13:10:00,44.37,44.38,44.35,44.37,68353.0,27.1666,27.1728,27.1544,27.1666,68353.0
2015-10-13 13:15:00,44.36,44.41,44.36,44.4,80150.0,27.1605,27.1911,27.1605,27.185,80150.0
2015-10-13 13:20:00,44.41,44.41,44.39,44.39,90138.0,27.1911,27.1911,27.1789,27.1789,90138.0
2015-10-13 13:25:00,44.4,44.42,44.39,44.41,53481.0,27.185,27.1973,27.1789,27.1911,53481.0
2015-10-13 13:30:00,44.41,44.41,44.38,44.39,103440.0,27.1911,27.1911,27.1728,27.1789,103440.0
2015-10-13 13:35:00,44.39,44.4,44.35,44.39,116348.0,27.1789,27.185,27.1544,27.1789,116348.0
2015-10-13 13:40:00,44.39,44.39,44.37,44.37,41878.0,27.1789,27.1789,27.1666,27.1666,41878.0
2015-10-13 13:45:00,44.37,44.39,44.37,44.39,83910.0,27.1666,27.1789,27.1666,27.1789,83910.0
2015-10-13 13:50:00,44.39,44.39,44.35,44.37,69396.0,27.1789,27.1789,27.1544,27.1666,69396.0
2015-10-13 13:55:00,44.37,44.37,44.35,44.37,91645.0,27.1666,27.1666,27.1544,27.1666,91645.0
2015-10-13 14:00:00,44.37,44.37,44.35,44.36,114715.0,27.1666,27.1666,27.1544,27.1605,114715.0
2015-10-13 14:05:00,44.36,44.38,44.35,44.37,97411.0,27.1605,27.1728,27.1544,27.1666,97411.0
2015-10-13 14:10:00,44.37,44.41,44.37,44.4,85920.0,27.1666,27.1911,27.1666,27.185,85920.0
2015-10-13 14:15:00,44.4,44.41,44.38,44.38,51967.0,27.185,27.1911,27.1728,27.1728,51967.0
2015-10-13 14:20:00,44.38,44.39,44.36,44.37,55646.0,27.1728,27.1789,27.1605,27.1666,55646.0
2015-10-13 14:25:00,44.37,44.39,44.36,44.38,71372.0,27.1666,27.1789,27.1605,27.1728,71372.0
2015-10-13 14:30:00,44.39,44.41,44.37,44.41,97512.0,27.1789,27.1911,27.1666,27.1911,97512.0
2015-10-13 14:35:00,44.41,44.42,44.39,44.39,34649.0,27.1911,27.1973,27.1789,27.1789,34649.0
2015-10-13 14:40:00,44.4,44.41,44.39,44.4,90662.0,27.185,27.1911,27.1789,27.185,90662.0
2015-10-13 14:45:00,44.39,44.41,44.39,44.41,74339.0,27.1789,27.1911,27.1789,27.1911,74339.0
2015-10-13 14:50:00,44.4,44.41,44.37,44.39,87791.0,27.185,27.1911,27.1666,27.1789,87791.0
2015-10-13 14:55:00,44.39,44.41,44.38,44.41,82112.0,27.1789,27.1911,27.1728,27.1911,82112.0
2015-10-13 15:00:00,44.4,44.41,44.38,44.39,84174.0,27.185,27.1911,27.1728,27.1789,84174.0
2015-10-13 15:05:00,44.39,44.39,44.37,44.38,87049.0,27.1789,27.1789,27.1666,27.1728,87049.0
2015-10-13 15:10:00,44.38,44.4,44.37,44.38,124111.0,27.1728,27.185,27.1666,27.1728,124111.0
2015-10-13 15:15:00,44.38,44.38,44.31,44.31,103301.0,27.1728,27.1728,27.1299,27.1299,103301.0
2015-10-13 15:20:00,44.31,44.32,44.29,44.3,206596.0,27.1299,27.136,27.1177,27.1238,206596.0
2015-10-13 15:25:00,44.31,44.32,44.29,44.3,186634.0,27.1299,27.136,27.1177,27.1238,186634.0
2015-10-13 15:30:00,44.3,44.35,44.3,44.33,212391.0,27.1238,27.1544,27.1238,27.1422,212391.0
2015-10-13 15:35:00,44.32,44.33,44.3,44.32,179949.0,27.136,27.1422,27.1238,27.136,179949.0
2015-10-13 15:40:00,44.31,44.32,44.27,44.3,225447.0,27.1299,27.136,27.1054,27.1238,225447.0
2015-10-13 15:45:00,44.3,44.31,44.29,44.3,141526.0,27.1238,27.1299,27.1177,27.1238,141526.0
2015-10-13 15:50:00,44.29,44.35,44.29,44.35,293155.0,27.1177,27.1544,27.1177,27.1544,293155.0
2015-10-13 15:55:00,44.34,44.38,44.33,44.37,408489.0,27.1483,27.1728,27.1422,27.1666,408489.0
2015-10-14 09:30:00,44.26,44.32,44.19,44.21,307501.0,27.0993,27.136,27.0564,27.0687,307501.0
2015-10-14 09:35:00,44.21,44.31,44.21,44.31,143609.0,27.0687,27.1299,27.0687,27.1299,143609.0
2015-10-14 09:40:00,44.31,44.38,44.3,44.38,103549.0,27.1299,27.1728,27.1238,27.1728,103549.0
2015-10-14 09:45:00,44.38,44.43,44.35,44.41,89173.0,27.1728,27.2034,27.1544,27.1911,89173.0
2015-10-14 09:50:00,44.41,44.51,44.41,44.47,103681.0,27.1911,27.2524,27.1911,27.2279,103681.0
2015-10-14 09:55:00,44.48,44.54,44.48,44.51,63822.0,27.234,27.2707,27.234,27.2524,63822.0
2015-10-14 10:00:00,44.51,44.52,44.48,44.5,74375.0,27.2524,27.2585,27.234,27.2462,74375.0
2015-10-14 10:05:00,44.5,44.53,44.48,44.49,82882.0,27.2462,27.2646,27.234,27.2401,82882.0
2015-10-14 10:10:00,44.49,44.51,44.47,44.47,55618.0,27.2401,27.2524,27.2279,27.2279,55618.0
2015-10-14 10:15:00,44.48,44.48,44.43,44.44,62145.0,27.234,27.234,27.2034,27.2095,62145.0
2015-10-14 10:20:00,44.43,44.45,44.4,44.42,71889.0,27.2034,27.2156,27.185,27.1973,71889.0
2015-10-14 10:25:00,44.42,44.45,44.4,44.45,72396.0,27.1973,27.2156,27.185,27.2156,72396.0
2015-10-14 10:30:00,44.45,44.47,44.4,44.42,97382.0,27.2156,27.2279,27.185,27.1973,97382.0
2015-10-14 10:35:00,44.43,44.43,44.36,44.37,106111.0,27.2034,27.2034,27.1605,27.1666,106111.0
2015-10-14 10:40:00,44.38,44.42,44.36,44.39,183970.0,27.1728,27.1973,27.1605,27.1789,183970.0
2015-10-14 10:45:00,44.4,44.44,44.38,44.44,121143.0,27.185,27.2095,27.1728,27.2095,121143.0
2015-10-14 10:50:00,44.43,44.46,44.42,44.44,337850.0,27.2034,27.2217,27.1973,27.2095,337850.0
2015-10-14 10:55:00,44.44,44.47,44.41,44.43,93771.0,27.2095,27.2279,27.1911,27.2034,93771.0
2015-10-14 11:00:00,44.43,44.47,44.41,44.46,237634.0,27.2034,27.2279,27.1911,27.2217,237634.0
2015-10-14 11:05:00,44.46,44.47,44.44,44.44,213327.0,27.2217,27.2279,27.2095,27.2095,213327.0
2015-10-14 11:10:00,44.44,44.46,44.38,44.38,130097.0,27.2095,27.2217,27.1728,27.1728,130097.0
2015-10-14 11:15:00,44.38,44.43,44.36,44.37,149100.0,27.1728,27.2034,27.1605,27.1666,149100.0
2015-10-14 11:20:00,44.37,44.4,44.36,44.37,124389.0,27.1666,27.185,27.1605,27.1666,124389.0
2015-10-14 11:25:00,44.38,44.39,44.36,44.37,130914.0,27.1728,27.1789,27.1605,27.1666,130914.0
2015-10-14 11:30:00,44.37,44.39,44.35,44.37,82786.0,27.1666,27.1789,27.1544,27.1666,82786.0
2015-10-14 11:35:00,44.37,44.42,44.36,44.41,103886.0,27.1666,27.1973,27.1605,27.1911,103886.0
2015-10-14 11:40:00,44.42,44.42,44.37,44.37,156945.0,27.1973,27.1973,27.1666,27.1666,156945.0
2015-10-14 11:45:00,44.37,44.37,44.35,44.35,68796.0,27.1666,27.1666,27.1544,27.1544,68796.0
2015-10-14 11:50:00,44.35,44.38,44.33,44.36,434596.0,27.1544,27.1728,27.1422,27.1605,434596.0
2015-10-14 11:55:00,44.36,44.36,44.31,44.32,111503.0,27.1605,27.1605,27.1299,27.136,111503.0
2015-10-14 12:00:00,44.32,44.32,44.25,44.27,154758.0,27.136,27.136,27.0932,27.1054,154758.0
2015-10-14 12:05:00,44.28,44.28,44.2,44.23,232135.0,27.1115,27.1115,27.0626,27.0809,232135.0
2015-10-14 12:10:00,44.23,44.24,44.19,44.21,227647.0,27.0809,27.087,27.0564,27.0687,227647.0
2015-10-14 12:15:00,44.21,44.24,44.18,44.23,135309.0,27.0687,27.087,27.0503,27.0809,135309.0
2015-10-14 12:20:00,44.23,44.24,44.18,44.23,99561.0,27.0809,27.087,27.0503,27.0809,99561.0
2015-10-14 12:25:00,44.23,44.24,44.19,44.21,190006.0,27.0809,27.087,27.0564,27.0687,190006.0
2015-10-14 12:30:00,44.21,44.27,44.2,44.27,1439957.0,27.0687,27.1054,27.0626,27.1054,1439957.0
2015-10-14 12:35:00,44.26,44.27,44.22,44.23,128912.0,27.0993,27.1054,27.0748,27.0809,128912.0
2015-10-14 12:40:00,44.22,44.28,44.22,44.27,127685.0,27.0748,27.1115,27.0748,27.1054,127685.0
2015-10-14 12:45:00,44.27,44.32,44.25,44.3,238343.0,27.1054,27.136,27.0932,27.1238,238343.0
2015-10-14 12:50:00,44.3,44.31,44.29,44.3,114544.0,27.1238,27.1299,27.1177,27.1238,114544.0
2015-10-14 12:55:00,44.3,44.31,44.24,44.26,126506.0,27.1238,27.1299,27.087,27.0993,126506.0
2015-10-14 13:00:00,44.26,44.27,44.21,44.21,71478.0,27.0993,27.1054,27.0687,27.0687,71478.0
2015-10-14 13:05:00,44.21,44.25,44.2,44.22,161168.0,27.0687,27.0932,27.0626,27.0748,161168.0
2015-10-14 13:10:00,44.22,44.27,44.2,44.25,196573.0,27.0748,27.1054,27.0626,27.0932,196573.0
2015-10-14 13:15:00,44.26,44.27,44.22,44.22,529479.0,27.0993,27.1054,27.0748,27.0748,529479.0
2015-10-14 13:20:00,44.22,44.24,44.2,44.23,95417.0,27.0748,27.087,27.0626,27.0809,95417.0
2015-10-14 13:25:00,44.23,44.24,44.19,44.2,169584.0,27.0809,27.087,27.0564,27.0626,169584.0
2015-10-14 13:30:00,44.19,44.24,44.17,44.23,161228.0,27.0564,27.087,27.0442,27.0809,161228.0
2015-10-14 13:35:00,44.23,44.24,44.2,44.21,87139.0,27.0809,27.087,27.0626,27.0687,87139.0
2015-10-14 13:40:00,44.21,44.22,44.17,44.19,148989.0,27.0687,27.0748,27.0442,27.0564,148989.0
2015-10-14 13:45:00,44.19,44.2,44.15,44.19,260012.0,27.0564,27.0626,27.0319,27.0564,260012.0
2015-10-14 13:50:00,44.19,44.19,44.14,44.15,145100.0,27.0564,27.0564,27.0258,27.0319,145100.0
2015-10-14 13:55:00,44.15,44.18,44.14,44.17,155464.0,27.0319,27.0503,27.0258,27.0442,155464.0
2015-10-14 14:00:00,44.18,44.18,44.1,44.1,233473.0,27.0503,27.0503,27.0013,27.0013,233473.0
2015-10-14 14:05:00,44.11,44.11,44.03,44.05,211316.0,27.0075,27.0075,26.9585,26.9707,211316.0
2015-10-14 14:10:00,44.05,44.06,44.02,44.03,160706.0,26.9707,26.9768,26.9523,26.9585,160706.0
2015-10-14 14:15:00,44.03,44.06,44.0,44.02,181936.0,26.9585,26.9768,26.9401,26.9523,181936.0
2015-10-14 14:20:00,44.02,44.08,44.02,44.02,121772.0,26.9523,26.9891,26.9523,26.9523,121772.0
2015-10-14 14:25:00,44.02,44.05,43.97,43.97,217850.0,26.9523,26.9707,26.9217,26.9217,217850.0
2015-10-14 14:30:00,43.97,44.02,43.96,43.97,248324.0,26.9217,26.9523,26.9156,26.9217,248324.0
2015-10-14 14:35:00,43.98,44.03,43.97,44.02,154566.0,26.9279,26.9585,26.9217,26.9523,154566.0
2015-10-14 14:40:00,44.02,44.04,43.98,43.99,144613.0,26.9523,26.9646,26.9279,26.934,144613.0
2015-10-14 14:45:00,43.99,44.06,43.96,44.0,197522.0,26.934,26.9768,26.9156,26.9401,197522.0
2015-10-14 14:50:00,44.0,44.01,43.98,44.0,78842.0,26.9401,26.9462,26.9279,26.9401,78842.0
2015-10-14 14:55:00,44.0,44.03,43.99,44.02,163713.0,26.9401,26.9585,26.934,26.9523,163713.0
2015-10-14 15:00:00,44.02,44.04,43.98,44.04,292344.0,26.9523,26.9646,26.9279,26.9646,292344.0
2015-10-14 15:05:00,44.04,44.08,44.03,44.07,204726.0,26.9646,26.9891,26.9585,26.983,204726.0
2015-10-14 15:10:00,44.07,44.12,44.06,44.09,167077.0,26.983,27.0136,26.9768,26.9952,167077.0
2015-10-14 15:15:00,44.1,44.11,44.02,44.02,212938.0,27.0013,27.0075,26.9523,26.9523,212938.0
2015-10-14 15:20:00,44.02,44.03,43.98,44.0,373182.0,26.9523,26.9585,26.9279,26.9401,373182.0
2015-10-14 15:25:00,43.99,44.0,43.98,43.98,252215.0,26.934,26.9401,26.9279,26.9279,252215.0
2015-10-14 15:30:00,43.99,44.03,43.98,44.03,415254.0,26.934,26.9585,26.9279,26.9585,415254.0
2015-10-14 15:35:00,44.03,44.08,44.01,44.02,313386.0,26.9585,26.9891,26.9462,26.9523,313386.0
2015-10-14 15:40:00,44.01,44.08,44.0,44.03,274434.0,26.9462,26.9891,26.9401,26.9585,274434.0
2015-10-14 15:45:00,44.03,44.1,44.02,44.09,341427.0,26.9585,27.0013,26.9523,26.9952,341427.0
2015-10-14 15:50:00,44.1,44.1,43.95,43.97,703018.0,27.0013,27.0013,26.9095,26.9217,703018.0
2015-10-14 15:55:00,43.97,44.0,43.93,43.99,886671.0,26.9217,26.9401,26.8972,26.934,886671.0
2015-10-15 09:30:00,44.24,44.39,44.1,44.2,364030.0,27.087,27.1789,27.0013,27.0626,364030.0
2015-10-15 09:35:00,44.2,44.25,44.19,44.24,156400.0,27.0626,27.0932,27.0564,27.087,156400.0
2015-10-15 09:40:00,44.25,44.28,44.15,44.26,177577.0,27.0932,27.1115,27.0319,27.0993,177577.0
2015-10-15 09:45:00,44.27,44.32,44.24,44.25,175972.0,27.1054,27.136,27.087,27.0932,175972.0
2015-10-15 09:50:00,44.26,44.27,44.21,44.23,102283.0,27.0993,27.1054,27.0687,27.0809,102283.0
2015-10-15 09:55:00,44.22,44.29,44.21,44.25,110067.0,27.0748,27.1177,27.0687,27.0932,110067.0
2015-10-15 10:00:00,44.24,44.26,44.17,44.22,197618.0,27.087,27.0993,27.0442,27.0748,197618.0
2015-10-15 10:05:00,44.22,44.22,44.19,44.22,105964.0,27.0748,27.0748,27.0564,27.0748,105964.0
2015-10-15 10:10:00,44.22,44.3,44.21,44.3,94279.0,27.0748,27.1238,27.0687,27.1238,94279.0
2015-10-15 10:15:00,44.3,44.3,44.24,44.25,100772.0,27.1238,27.1238,27.087,27.0932,100772.0
2015-10-15 10:20:00,44.25,44.25,44.19,44.22,115688.0,27.0932,27.0932,27.0564,27.0748,115688.0
2015-10-15 10:25:00,44.21,44.22,44.17,44.17,95756.0,27.0687,27.0748,27.0442,27.0442,95756.0
2015-10-15 10:30:00,44.18,44.2,44.13,44.19,105158.0,27.0503,27.0626,27.0197,27.0564,105158.0
2015-10-15 10:35:00,44.18,44.19,44.11,44.13,124058.0,27.0503,27.0564,27.0075,27.0197,124058.0
2015-10-15 10:40:00,44.13,44.15,44.1,44.11,102432.0,27.0197,27.0319,27.0013,27.0075,102432.0
2015-10-15 10:45:00,44.11,44.14,44.1,44.14,72412.0,27.0075,27.0258,27.0013,27.0258,72412.0
2015-10-15 10:50:00,44.14,44.16,44.12,44.13,71582.0,27.0258,27.0381,27.0136,27.0197,71582.0
2015-10-15 10:55:00,44.13,44.13,44.09,44.09,55518.0,27.0197,27.0197,26.9952,26.9952,55518.0
2015-10-15 11:00:00,44.09,44.11,44.08,44.08,110820.0,26.9952,27.0075,26.9891,26.9891,110820.0
2015-10-15 11:05:00,44.08,44.11,44.07,44.1,72967.0,26.9891,27.0075,26.983,27.0013,72967.0
2015-10-15 11:10:00,44.1,44.1,44.07,44.08,82186.0,27.0013,27.0013,26.983,26.9891,82186.0
2015-10-15 11:15:00,44.07,44.1,44.06,44.1,262583.0,26.983,27.0013,26.9768,27.0013,262583.0
2015-10-15 11:20:00,44.09,44.11,44.08,44.1,61445.0,26.9952,27.0075,26.9891,27.0013,61445.0
2015-10-15 11:25:00,44.11,44.14,44.09,44.14,104698.0,27.0075,27.0258,26.9952,27.0258,104698.0
2015-10-15 11:30:00,44.14,44.16,44.09,44.11,143818.0,27.0258,27.0381,26.9952,27.0075,143818.0
2015-10-15 11:35:00,44.12,44.12,44.08,44.1,81813.0,27.0136,27.0136,26.9891,27.0013,81813.0
2015-10-15 11:40:00,44.1,44.11,44.08,44.09,44642.0,27.0013,27.0075,26.9891,26.9952,44642.0
2015-10-15 11:45:00,44.09,44.13,44.07,44.12,96653.0,26.9952,27.0197,26.983,27.0136,96653.0
2015-10-15 11:50:00,44.11,44.13,44.09,44.11,70528.0,27.0075,27.0197,26.9952,27.0075,70528.0
2015-10-15 11:55:00,44.1,44.12,44.07,44.08,106147.0,27.0013,27.0136,26.983,26.9891,106147.0
2015-10-15 12:00:00,44.08,44.13,44.07,44.1,87028.0,26.9891,27.0197,26.983,27.0013,87028.0
2015-10-15 12:05:00,44.11,44.11,44.07,44.09,41044.0,27.0075,27.0075,26.983,26.9952,41044.0
2015-10-15 12:10:00,44.09,44.11,44.07,44.08,79604.0,26.9952,27.0075,26.983,26.9891,79604.0
2015-10-15 12:15:00,44.08,44.11,44.07,44.1,52949.0,26.9891,27.0075,26.983,27.0013,52949.0
2015-10-15 12:20:00,44.11,44.18,44.1,44.16,106916.0,27.0075,27.0503,27.0013,27.0381,106916.0
2015-10-15 12:25:00,44.16,44.19,44.16,44.16,60348.0,27.0381,27.0564,27.0381,27.0381,60348.0
2015-10-15 12:30:00,44.17,44.17,44.14,44.16,50000.0,27.0442,27.0442,27.0258,27.0381,50000.0
2015-10-15 12:35:00,44.16,44.2,44.15,44.2,62013.0,27.0381,27.0626,27.0319,27.0626,62013.0
2015-10-15 12:40:00,44.19,44.23,44.17,44.22,85890.0,27.0564,27.0809,27.0442,27.0748,85890.0
2015-10-15 12:45:00,44.22,44.23,44.19,44.23,84608.0,27.0748,27.0809,27.0564,27.0809,84608.0
2015-10-15 12:50:00,44.22,44.24,44.21,44.23,78975.0,27.0748,27.087,27.0687,27.0809,78975.0
2015-10-15 12:55:00,44.24,44.25,44.22,44.24,73262.0,27.087,27.0932,27.0748,27.087,73262.0
2015-10-15 13:00:00,44.25,44.3,44.24,44.3,89673.0,27.0932,27.1238,27.087,27.1238,89673.0
2015-10-15 13:05:00,44.3,44.4,44.29,44.4,230981.0,27.1238,27.185,27.1177,27.185,230981.0
2015-10-15 13:10:00,44.4,44.47,44.39,44.47,157225.0,27.185,27.2279,27.1789,27.2279,157225.0
2015-10-15 13:15:00,44.47,44.52,44.46,44.5,211493.0,27.2279,27.2585,27.2217,27.2462,211493.0
2015-10-15 13:20:00,44.5,44.51,44.49,44.5,91178.0,27.2462,27.2524,27.2401,27.2462,91178.0
2015-10-15 13:25:00,44.5,44.51,44.47,44.48,75424.0,27.2462,27.2524,27.2279,27.234,75424.0
2015-10-15 13:30:00,44.48,44.48,44.44,44.45,55864.0,27.234,27.234,27.2095,27.2156,55864.0
2015-10-15 13:35:00,44.45,44.51,44.44,44.5,106333.0,27.2156,27.2524,27.2095,27.2462,106333.0
2015-10-15 13:40:00,44.5,44.5,44.47,44.47,82802.0,27.2462,27.2462,27.2279,27.2279,82802.0
2015-10-15 13:45:00,44.48,44.49,44.45,44.46,98790.0,27.234,27.2401,27.2156,27.2217,98790.0
2015-10-15 13:50:00,44.47,44.49,44.44,44.46,113710.0,27.2279,27.2401,27.2095,27.2217,113710.0
2015-10-15 13:55:00,44.47,44.47,44.43,44.45,182757.0,27.2279,27.2279,27.2034,27.2156,182757.0
2015-10-15 14:00:00,44.46,44.47,44.42,44.45,73959.0,27.2217,27.2279,27.1973,27.2156,73959.0
2015-10-15 14:05:00,44.45,44.48,44.44,44.48,134901.0,27.2156,27.234,27.2095,27.234,134901.0
2015-10-15 14:10:00,44.48,44.54,44.47,44.53,111248.0,27.234,27.2707,27.2279,27.2646,111248.0
2015-10-15 14:15:00,44.53,44.55,44.5,44.53,87697.0,27.2646,27.2769,27.2462,27.2646,87697.0
2015-10-15 14:20:00,44.54,44.56,44.5,44.51,85236.0,27.2707,27.283,27.2462,27.2524,85236.0
2015-10-15 14:25:00,44.51,44.52,44.48,44.51,85944.0,27.2524,27.2585,27.234,27.2524,85944.0
2015-10-15 14:30:00,44.52,44.56,44.51,44.56,54713.0,27.2585,27.283,27.2524,27.283,54713.0
2015-10-15 14:35:00,44.56,44.61,44.55,44.61,116173.0,27.283,27.3136,27.2769,27.3136,116173.0
2015-10-15 14:40:00,44.61,44.65,44.59,44.6,171857.0,27.3136,27.3381,27.3013,27.3075,171857.0
2015-10-15 14:45:00,44.59,44.62,44.59,44.59,92121.0,27.3013,27.3197,27.3013,27.3013,92121.0
2015-10-15 14:50:00,44.59,44.62,44.56,44.62,148813.0,27.3013,27.3197,27.283,27.3197,148813.0
2015-10-15 14:55:00,44.62,44.66,44.61,44.66,156621.0,27.3197,27.3442,27.3136,27.3442,156621.0
2015-10-15 15:00:00,44.66,44.7,44.64,44.67,127394.0,27.3442,27.3687,27.332,27.3503,127394.0
2015-10-15 15:05:00,44.68,44.7,44.67,44.7,149956.0,27.3564,27.3687,27.3503,27.3687,149956.0
2015-10-15 15:10:00,44.7,44.7,44.65,44.66,170102.0,27.3687,27.3687,27.3381,27.3442,170102.0
2015-10-15 15:15:00,44.66,44.67,44.64,44.64,124652.0,27.3442,27.3503,27.332,27.332,124652.0
2015-10-15 15:20:00,44.64,44.69,44.63,44.66,306304.0,27.332,27.3626,27.3258,27.3442,306304.0
2015-10-15 15:25:00,44.65,44.66,44.61,44.62,146420.0,27.3381,27.3442,27.3136,27.3197,146420.0
2015-10-15 15:30:00,44.61,44.63,44.59,44.59,193955.0,27.3136,27.3258,27.3013,27.3013,193955.0
2015-10-15 15:35:00,44.59,44.61,44.58,44.58,182240.0,27.3013,27.3136,27.2952,27.2952,182240.0
2015-10-15 15:40:00,44.58,44.62,44.57,44.62,210400.0,27.2952,27.3197,27.2891,27.3197,210400.0
2015-10-15 15:45:00,44.62,44.63,44.59,44.59,254538.0,27.3197,27.3258,27.3013,27.3013,254538.0
2015-10-15 15:50:00,44.59,44.64,44.59,44.64,227597.0,27.3013,27.332,27.3013,27.332,227597.0
2015-10-15 15:55:00,44.64,44.66,44.61,44.66,437714.0,27.332,27.3442,27.3136,27.3442,437714.0
2015-10-16 09:30:00,44.92,44.97,44.66,44.72,1762480.0,27.5034,27.534,27.3442,27.3809,1762480.0
2015-10-16 09:35:00,44.72,44.75,44.62,44.67,225864.0,27.3809,27.3993,27.3197,27.3503,225864.0
2015-10-16 09:40:00,44.67,44.77,44.62,44.77,198801.0,27.3503,27.4116,27.3197,27.4116,198801.0
2015-10-16 09:45:00,44.77,44.84,44.77,44.8,219974.0,27.4116,27.4544,27.4116,27.4299,219974.0
2015-10-16 09:50:00,44.8,44.93,44.79,44.84,232819.0,27.4299,27.5095,27.4238,27.4544,232819.0
2015-10-16 09:55:00,44.84,44.88,44.81,44.84,175498.0,27.4544,27.4789,27.436,27.4544,175498.0
2015-10-16 10:00:00,44.84,44.93,44.83,44.85,179718.0,27.4544,27.5095,27.4483,27.4605,179718.0
2015-10-16 10:05:00,44.85,44.88,44.81,44.81,144949.0,27.4605,27.4789,27.436,27.436,144949.0
2015-10-16 10:10:00,44.81,44.81,44.76,44.76,107192.0,27.436,27.436,27.4054,27.4054,107192.0
2015-10-16 10:15:00,44.76,44.77,44.72,44.75,129402.0,27.4054,27.4116,27.3809,27.3993,129402.0
2015-10-16 10:20:00,44.75,44.76,44.69,44.71,113824.0,27.3993,27.4054,27.3626,27.3748,113824.0
2015-10-16 10:25:00,44.72,44.72,44.68,44.7,69322.0,27.3809,27.3809,27.3564,27.3687,69322.0
2015-10-16 10:30:00,44.7,44.73,44.68,44.69,78543.0,27.3687,27.3871,27.3564,27.3626,78543.0
2015-10-16 10:35:00,44.68,44.7,44.67,44.68,80781.0,27.3564,27.3687,27.3503,27.3564,80781.0
2015-10-16 10:40:00,44.68,44.68,44.62,44.62,72180.0,27.3564,27.3564,27.3197,27.3197,72180.0
2015-10-16 10:45:00,44.63,44.64,44.62,44.63,111308.0,27.3258,27.332,27.3197,27.3258,111308.0
2015-10-16 10:50:00,44.63,44.67,44.59,44.61,172336.0,27.3258,27.3503,27.3013,27.3136,172336.0
2015-10-16 10:55:00,44.62,44.63,44.58,44.59,72490.0,27.3197,27.3258,27.2952,27.3013,72490.0
2015-10-16 11:00:00,44.6,44.63,44.59,44.61,80780.0,27.3075,27.3258,27.3013,27.3136,80780.0
2015-10-16 11:05:00,44.61,44.66,44.6,44.65,69535.0,27.3136,27.3442,27.3075,27.3381,69535.0
2015-10-16 11:10:00,44.66,44.67,44.62,44.66,60997.0,27.3442,27.3503,27.3197,27.3442,60997.0
2015-10-16 11:15:00,44.65,44.67,44.64,44.66,104177.0,27.3381,27.3503,27.332,27.3442,104177.0
2015-10-16 11:20:00,44.66,44.67,44.62,44.63,47742.0,27.3442,27.3503,27.3197,27.3258,47742.0
2015-10-16 11:25:00,44.62,44.67,44.62,44.66,74594.0,27.3197,27.3503,27.3197,27.3442,74594.0
2015-10-16 11:30:00,44.67,44.71,44.65,44.69,149729.0,27.3503,27.3748,27.3381,27.3626,149729.0
2015-10-16 11:35:00,44.69,44.69,44.64,44.66,76213.0,27.3626,27.3626,27.332,27.3442,76213.0
2015-10-16 11:40:00,44.65,44.66,44.63,44.63,104024.0,27.3381,27.3442,27.3258,27.3258,104024.0
2015-10-16 11:45:00,44.63,44.66,44.62,44.66,161493.0,27.3258,27.3442,27.3197,27.3442,161493.0
2015-10-16 11:50:00,44.66,44.7,44.65,44.66,54981.0,27.3442,27.3687,27.3381,27.3442,54981.0
2015-10-16 11:55:00,44.66,44.7,44.66,44.67,70767.0,27.3442,27.3687,27.3442,27.3503,70767.0
2015-10-16 12:00:00,44.68,44.71,44.64,44.66,171248.0,27.3564,27.3748,27.332,27.3442,171248.0
2015-10-16 12:05:00,44.67,44.7,44.65,44.69,172029.0,27.3503,27.3687,27.3381,27.3626,172029.0
2015-10-16 12:10:00,44.7,44.71,44.64,44.64,108628.0,27.3687,27.3748,27.332,27.332,108628.0
2015-10-16 12:15:00,44.64,44.66,44.62,44.66,42832.0,27.332,27.3442,27.3197,27.3442,42832.0
2015-10-16 12:20:00,44.65,44.69,44.65,44.69,88651.0,27.3381,27.3626,27.3381,27.3626,88651.0
2015-10-16 12:25:00,44.69,44.69,44.65,44.65,52228.0,27.3626,27.3626,27.3381,27.3381,52228.0
2015-10-16 12:30:00,44.65,44.68,44.64,44.64,39377.0,27.3381,27.3564,27.332,27.332,39377.0
2015-10-16 12:35:00,44.64,44.65,44.61,44.62,49249.0,27.332,27.3381,27.3136,27.3197,49249.0
2015-10-16 12:40:00,44.62,44.63,44.61,44.62,39884.0,27.3197,27.3258,27.3136,27.3197,39884.0
2015-10-16 12:45:00,44.61,44.64,44.61,44.64,39926.0,27.3136,27.332,27.3136,27.332,39926.0
2015-10-16 12:50:00,44.63,44.64,44.61,44.62,40381.0,27.3258,27.332,27.3136,27.3197,40381.0
2015-10-16 12:55:00,44.62,44.63,44.6,44.61,86399.0,27.3197,27.3258,27.3075,27.3136,86399.0
2015-10-16 13:00:00,44.61,44.62,44.6,44.61,36514.0,27.3136,27.3197,27.3075,27.3136,36514.0
2015-10-16 13:05:00,44.61,44.61,44.56,44.57,60570.0,27.3136,27.3136,27.283,27.2891,60570.0
2015-10-16 13:10:00,44.57,44.6,44.56,44.57,87322.0,27.2891,27.3075,27.283,27.2891,87322.0
2015-10-16 13:15:00,44.57,44.61,44.57,44.6,71729.0,27.2891,27.3136,27.2891,27.3075,71729.0
2015-10-16 13:20:00,44.61,44.62,44.59,44.6,85155.0,27.3136,27.3197,27.3013,27.3075,85155.0
2015-10-16 13:25:00,44.61,44.61,44.58,44.61,138656.0,27.3136,27.3136,27.2952,27.3136,138656.0
2015-10-16 13:30:00,44.6,44.62,44.58,44.59,42728.0,27.3075,27.3197,27.2952,27.3013,42728.0
2015-10-16 13:35:00,44.59,44.61,44.58,44.6,148063.0,27.3013,27.3136,27.2952,27.3075,148063.0
2015-10-16 13:40:00,44.6,44.61,44.58,44.59,114537.0,27.3075,27.3136,27.2952,27.3013,114537.0
2015-10-16 13:45:00,44.59,44.6,44.55,44.56,93938.0,27.3013,27.3075,27.2769,27.283,93938.0
2015-10-16 13:50:00,44.56,44.58,44.54,44.56,68338.0,27.283,27.2952,27.2707,27.283,68338.0
2015-10-16 13:55:00,44.57,44.58,44.54,44.55,60016.0,27.2891,27.2952,27.2707,27.2769,60016.0
2015-10-16 14:00:00,44.55,44.56,44.51,44.54,124583.0,27.2769,27.283,27.2524,27.2707,124583.0
2015-10-16 14:05:00,44.54,44.54,44.51,44.52,75673.0,27.2707,27.2707,27.2524,27.2585,75673.0
2015-10-16 14:10:00,44.52,44.52,44.48,44.49,262945.0,27.2585,27.2585,27.234,27.2401,262945.0
2015-10-16 14:15:00,44.49,44.51,44.46,44.47,272994.0,27.2401,27.2524,27.2217,27.2279,272994.0
2015-10-16 14:20:00,44.47,44.48,44.45,44.47,187622.0,27.2279,27.234,27.2156,27.2279,187622.0
2015-10-16 14:25:00,44.48,44.51,44.47,44.48,335899.0,27.234,27.2524,27.2279,27.234,335899.0
2015-10-16 14:30:00,44.49,44.5,44.45,44.45,91757.0,27.2401,27.2462,27.2156,27.2156,91757.0
2015-10-16 14:35:00,44.45,44.49,44.45,44.48,774872.0,27.2156,27.2401,27.2156,27.234,774872.0
2015-10-16 14:40:00,44.48,44.51,44.47,44.5,226569.0,27.234,27.2524,27.2279,27.2462,226569.0
2015-10-16 14:45:00,44.51,44.56,44.5,44.56,189027.0,27.2524,27.283,27.2462,27.283,189027.0
2015-10-16 14:50:00,44.55,44.56,44.49,44.5,266569.0,27.2769,27.283,27.2401,27.2462,266569.0
2015-10-16 14:55:00,44.49,44.51,44.47,44.48,138542.0,27.2401,27.2524,27.2279,27.234,138542.0
2015-10-16 15:00:00,44.48,44.51,44.47,44.48,103152.0,27.234,27.2524,27.2279,27.234,103152.0
2015-10-16 15:05:00,44.47,44.49,44.45,44.45,114913.0,27.2279,27.2401,27.2156,27.2156,114913.0
2015-10-16 15:10:00,44.46,44.48,44.45,44.46,147789.0,27.2217,27.234,27.2156,27.2217,147789.0
2015-10-16 15:15:00,44.47,44.49,44.46,44.48,122869.0,27.2279,27.2401,27.2217,27.234,122869.0
2015-10-16 15:20:00,44.48,44.5,44.46,44.48,389909.0,27.234,27.2462,27.2217,27.234,389909.0
2015-10-16 15:25:00,44.47,44.52,44.47,44.5,149518.0,27.2279,27.2585,27.2279,27.2462,149518.0
2015-10-16 15:30:00,44.51,44.55,44.5,44.52,265443.0,27.2524,27.2769,27.2462,27.2585,265443.0
2015-10-16 15:35:00,44.52,44.57,44.51,44.56,250347.0,27.2585,27.2891,27.2524,27.283,250347.0
2015-10-16 15:40:00,44.56,44.59,44.53,44.59,638574.0,27.283,27.3013,27.2646,27.3013,638574.0
2015-10-16 15:45:00,44.59,44.62,44.59,44.62,248713.0,27.3013,27.3197,27.3013,27.3197,248713.0
2015-10-16 15:50:00,44.62,44.63,44.59,44.62,442522.0,27.3197,27.3258,27.3013,27.3197,442522.0
2015-10-16 15:55:00,44.63,44.71,44.62,44.69,812138.0,27.3258,27.3748,27.3197,27.3626,812138.0
2015-10-19 09:30:00,44.48,44.48,44.3,44.41,408589.0,27.234,27.234,27.1238,27.1911,408589.0
2015-10-19 09:35:00,44.4,44.45,44.38,44.44,169279.0,27.185,27.2156,27.1728,27.2095,169279.0
2015-10-19 09:40:00,44.44,44.45,44.33,44.36,112905.0,27.2095,27.2156,27.1422,27.1605,112905.0
2015-10-19 09:45:00,44.36,44.42,44.35,44.37,81042.0,27.1605,27.1973,27.1544,27.1666,81042.0
2015-10-19 09:50:00,44.37,44.5,44.37,44.48,132167.0,27.1666,27.2462,27.1666,27.234,132167.0
2015-10-19 09:55:00,44.48,44.54,44.46,44.51,185619.0,27.234,27.2707,27.2217,27.2524,185619.0
2015-10-19 10:00:00,44.51,44.51,44.46,44.48,119310.0,27.2524,27.2524,27.2217,27.234,119310.0
2015-10-19 10:05:00,44.48,44.54,44.47,44.53,160638.0,27.234,27.2707,27.2279,27.2646,160638.0
2015-10-19 10:10:00,44.52,44.53,44.44,44.44,89546.0,27.2585,27.2646,27.2095,27.2095,89546.0
2015-10-19 10:15:00,44.44,44.45,44.35,44.37,106842.0,27.2095,27.2156,27.1544,27.1666,106842.0
2015-10-19 10:20:00,44.36,44.41,44.34,44.34,95222.0,27.1605,27.1911,27.1483,27.1483,95222.0
2015-10-19 10:25:00,44.34,44.35,44.29,44.31,127721.0,27.1483,27.1544,27.1177,27.1299,127721.0
2015-10-19 10:30:00,44.3,44.31,44.26,44.27,210246.0,27.1238,27.1299,27.0993,27.1054,210246.0
2015-10-19 10:35:00,44.27,44.32,44.26,44.29,365251.0,27.1054,27.136,27.0993,27.1177,365251.0
2015-10-19 10:40:00,44.29,44.33,44.28,44.31,157594.0,27.1177,27.1422,27.1115,27.1299,157594.0
2015-10-19 10:45:00,44.32,44.39,44.31,44.39,84435.0,27.136,27.1789,27.1299,27.1789,84435.0
2015-10-19 10:50:00,44.39,44.39,44.34,44.35,93038.0,27.1789,27.1789,27.1483,27.1544,93038.0
2015-10-19 10:55:00,44.34,44.35,44.32,44.35,113779.0,27.1483,27.1544,27.136,27.1544,113779.0
2015-10-19 11:00:00,44.34,44.38,44.34,44.37,116670.0,27.1483,27.1728,27.1483,27.1666,116670.0
2015-10-19 11:05:00,44.37,44.41,44.37,44.41,49144.0,27.1666,27.1911,27.1666,27.1911,49144.0
2015-10-19 11:10:00,44.41,44.49,44.4,44.49,106629.0,27.1911,27.2401,27.185,27.2401,106629.0
2015-10-19 11:15:00,44.48,44.5,44.46,44.47,76799.0,27.234,27.2462,27.2217,27.2279,76799.0
2015-10-19 11:20:00,44.46,44.47,44.45,44.47,69775.0,27.2217,27.2279,27.2156,27.2279,69775.0
2015-10-19 11:25:00,44.46,44.49,44.46,44.47,126268.0,27.2217,27.2401,27.2217,27.2279,126268.0
2015-10-19 11:30:00,44.48,44.55,44.47,44.54,132413.0,27.234,27.2769,27.2279,27.2707,132413.0
2015-10-19 11:35:00,44.55,44.57,44.52,44.53,165964.0,27.2769,27.2891,27.2585,27.2646,165964.0
2015-10-19 11:40:00,44.53,44.53,44.51,44.53,89580.0,27.2646,27.2646,27.2524,27.2646,89580.0
2015-10-19 11:45:00,44.53,44.53,44.48,44.5,517619.0,27.2646,27.2646,27.234,27.2462,517619.0
2015-10-19 11:50:00,44.5,44.51,44.47,44.48,129451.0,27.2462,27.2524,27.2279,27.234,129451.0
2015-10-19 11:55:00,44.47,44.51,44.47,44.49,371257.0,27.2279,27.2524,27.2279,27.2401,371257.0
2015-10-19 12:00:00,44.48,44.51,44.48,44.5,247192.0,27.234,27.2524,27.234,27.2462,247192.0
2015-10-19 12:05:00,44.5,44.51,44.48,44.5,143526.0,27.2462,27.2524,27.234,27.2462,143526.0
2015-10-19 12:10:00,44.5,44.51,44.48,44.49,117460.0,27.2462,27.2524,27.234,27.2401,117460.0
2015-10-19 12:15:00,44.49,44.51,44.49,44.49,77063.0,27.2401,27.2524,27.2401,27.2401,77063.0
2015-10-19 12:20:00,44.49,44.52,44.47,44.51,679374.0,27.2401,27.2585,27.2279,27.2524,679374.0
2015-10-19 12:25:00,44.52,44.56,44.51,44.55,106850.0,27.2585,27.283,27.2524,27.2769,106850.0
2015-10-19 12:30:00,44.54,44.61,44.54,44.6,98297.0,27.2707,27.3136,27.2707,27.3075,98297.0
2015-10-19 12:35:00,44.61,44.69,44.6,44.68,101829.0,27.3136,27.3626,27.3075,27.3564,101829.0
2015-10-19 12:40:00,44.68,44.7,44.63,44.64,137678.0,27.3564,27.3687,27.3258,27.332,137678.0
2015-10-19 12:45:00,44.63,44.66,44.62,44.62,110129.0,27.3258,27.3442,27.3197,27.3197,110129.0
2015-10-19 12:50:00,44.63,44.66,44.62,44.66,138144.0,27.3258,27.3442,27.3197,27.3442,138144.0
2015-10-19 12:55:00,44.66,44.7,44.65,44.69,108633.0,27.3442,27.3687,27.3381,27.3626,108633.0
2015-10-19 13:00:00,44.69,44.72,44.69,44.7,143633.0,27.3626,27.3809,27.3626,27.3687,143633.0
2015-10-19 13:05:00,44.7,44.73,44.7,44.71,134181.0,27.3687,27.3871,27.3687,27.3748,134181.0
2015-10-19 13:10:00,44.72,44.73,44.69,44.69,102349.0,27.3809,27.3871,27.3626,27.3626,102349.0
2015-10-19 13:15:00,44.69,44.71,44.66,44.66,119416.0,27.3626,27.3748,27.3442,27.3442,119416.0
2015-10-19 13:20:00,44.66,44.68,44.66,44.68,109273.0,27.3442,27.3564,27.3442,27.3564,109273.0
2015-10-19 13:25:00,44.68,44.72,44.67,44.72,83028.0,27.3564,27.3809,27.3503,27.3809,83028.0
2015-10-19 13:30:00,44.72,44.72,44.66,44.67,156809.0,27.3809,27.3809,27.3442,27.3503,156809.0
2015-10-19 13:35:00,44.68,44.7,44.67,44.68,331181.0,27.3564,27.3687,27.3503,27.3564,331181.0
2015-10-19 13:40:00,44.69,44.69,44.67,44.67,77819.0,27.3626,27.3626,27.3503,27.3503,77819.0
2015-10-19 13:45:00,44.68,44.68,44.67,44.68,77595.0,27.3564,27.3564,27.3503,27.3564,77595.0
2015-10-19 13:50:00,44.67,44.69,44.67,44.69,77270.0,27.3503,27.3626,27.3503,27.3626,77270.0
2015-10-19 13:55:00,44.68,44.71,44.63,44.65,156194.0,27.3564,27.3748,27.3258,27.3381,156194.0
2015-10-19 14:00:00,44.65,44.68,44.61,44.62,167565.0,27.3381,27.3564,27.3136,27.3197,167565.0
2015-10-19 14:05:00,44.61,44.62,44.57,44.62,129380.0,27.3136,27.3197,27.2891,27.3197,129380.0
2015-10-19 14:10:00,44.62,44.64,44.61,44.62,186935.0,27.3197,27.332,27.3136,27.3197,186935.0
2015-10-19 14:15:00,44.62,44.64,44.61,44.63,104514.0,27.3197,27.332,27.3136,27.3258,104514.0
2015-10-19 14:20:00,44.63,44.63,44.57,44.59,163881.0,27.3258,27.3258,27.2891,27.3013,163881.0
2015-10-19 14:25:00,44.58,44.62,44.58,44.6,269019.0,27.2952,27.3197,27.2952,27.3075,269019.0
2015-10-19 14:30:00,44.61,44.62,44.58,44.62,186322.0,27.3136,27.3197,27.2952,27.3197,186322.0
2015-10-19 14:35:00,44.62,44.65,44.61,44.64,191270.0,27.3197,27.3381,27.3136,27.332,191270.0
2015-10-19 14:40:00,44.65,44.67,44.64,44.66,181980.0,27.3381,27.3503,27.332,27.3442,181980.0
2015-10-19 14:45:00,44.66,44.66,44.55,44.55,228134.0,27.3442,27.3442,27.2769,27.2769,228134.0
2015-10-19 14:50:00,44.55,44.58,44.53,44.58,205416.0,27.2769,27.2952,27.2646,27.2952,205416.0
2015-10-19 14:55:00,44.58,44.61,44.56,44.56,180937.0,27.2952,27.3136,27.283,27.283,180937.0
2015-10-19 15:00:00,44.56,44.57,44.53,44.53,365343.0,27.283,27.2891,27.2646,27.2646,365343.0
2015-10-19 15:05:00,44.53,44.55,44.52,44.55,211953.0,27.2646,27.2769,27.2585,27.2769,211953.0
2015-10-19 15:10:00,44.54,44.61,44.54,44.59,220441.0,27.2707,27.3136,27.2707,27.3013,220441.0
2015-10-19 15:15:00,44.58,44.62,44.58,44.62,127930.0,27.2952,27.3197,27.2952,27.3197,127930.0
2015-10-19 15:20:00,44.62,44.66,44.61,44.65,211305.0,27.3197,27.3442,27.3136,27.3381,211305.0
2015-10-19 15:25:00,44.65,44.67,44.62,44.63,228531.0,27.3381,27.3503,27.3197,27.3258,228531.0
2015-10-19 15:30:00,44.64,44.7,44.63,44.7,295703.0,27.332,27.3687,27.3258,27.3687,295703.0
2015-10-19 15:35:00,44.7,44.7,44.64,44.66,218696.0,27.3687,27.3687,27.332,27.3442,218696.0
2015-10-19 15:40:00,44.66,44.74,44.66,44.69,370261.0,27.3442,27.3932,27.3442,27.3626,370261.0
2015-10-19 15:45:00,44.69,44.72,44.68,44.71,236511.0,27.3626,27.3809,27.3564,27.3748,236511.0
2015-10-19 15:50:00,44.71,44.71,44.66,44.68,374121.0,27.3748,27.3748,27.3442,27.3564,374121.0
2015-10-19 15:55:00,44.67,44.82,44.64,44.8,1258719.0,27.3503,27.4422,27.332,27.4299,1258719.0
2015-10-20 09:30:00,44.92,45.15,44.79,44.98,778657.0,27.5034,27.6442,27.4238,27.5401,778657.0
2015-10-20 09:35:00,44.98,45.11,44.97,45.0,393577.0,27.5401,27.6197,27.534,27.5524,393577.0
2015-10-20 09:40:00,44.99,45.15,44.97,45.14,334052.0,27.5463,27.6442,27.534,27.6381,334052.0
2015-10-20 09:45:00,45.14,45.34,45.14,45.33,364686.0,27.6381,27.7606,27.6381,27.7544,364686.0
2015-10-20 09:50:00,45.33,45.4,45.28,45.39,272833.0,27.7544,27.7973,27.7238,27.7912,272833.0
2015-10-20 09:55:00,45.39,45.55,45.39,45.5,447420.0,27.7912,27.8891,27.7912,27.8585,447420.0
2015-10-20 10:00:00,45.51,45.53,45.31,45.32,463735.0,27.8646,27.8769,27.7422,27.7483,463735.0
2015-10-20 10:05:00,45.32,45.45,45.3,45.42,308635.0,27.7483,27.8279,27.7361,27.8095,308635.0
2015-10-20 10:10:00,45.42,45.5,45.4,45.42,257893.0,27.8095,27.8585,27.7973,27.8095,257893.0
2015-10-20 10:15:00,45.42,45.53,45.41,45.48,312869.0,27.8095,27.8769,27.8034,27.8463,312869.0
2015-10-20 10:20:00,45.48,45.5,45.44,45.47,410789.0,27.8463,27.8585,27.8218,27.8401,410789.0
2015-10-20 10:25:00,45.47,45.5,45.44,45.47,156022.0,27.8401,27.8585,27.8218,27.8401,156022.0
2015-10-20 10:30:00,45.47,45.64,45.46,45.61,327527.0,27.8401,27.9442,27.834,27.9259,327527.0
2015-10-20 10:35:00,45.63,45.69,45.58,45.68,291500.0,27.9381,27.9748,27.9075,27.9687,291500.0
2015-10-20 10:40:00,45.68,45.74,45.67,45.73,361882.0,27.9687,28.0055,27.9626,27.9993,361882.0
2015-10-20 10:45:00,45.73,45.8,45.72,45.77,303961.0,27.9993,28.0422,27.9932,28.0238,303961.0
2015-10-20 10:50:00,45.76,45.79,45.71,45.71,238956.0,28.0177,28.0361,27.9871,27.9871,238956.0
2015-10-20 10:55:00,45.71,45.72,45.62,45.65,295879.0,27.9871,27.9932,27.932,27.9504,295879.0
2015-10-20 11:00:00,45.65,45.67,45.58,45.58,180881.0,27.9504,27.9626,27.9075,27.9075,180881.0
2015-10-20 11:05:00,45.58,45.6,45.38,45.4,458402.0,27.9075,27.9197,27.785,27.7973,458402.0
2015-10-20 11:10:00,45.41,45.45,45.36,45.45,157462.0,27.8034,27.8279,27.7728,27.8279,157462.0
2015-10-20 11:15:00,45.45,45.47,45.39,45.43,142362.0,27.8279,27.8401,27.7912,27.8157,142362.0
2015-10-20 11:20:00,45.42,45.45,45.36,45.36,183636.0,27.8095,27.8279,27.7728,27.7728,183636.0
2015-10-20 11:25:00,45.37,45.43,45.36,45.4,159305.0,27.7789,27.8157,27.7728,27.7973,159305.0
2015-10-20 11:30:00,45.4,45.41,45.3,45.38,192846.0,27.7973,27.8034,27.7361,27.785,192846.0
2015-10-20 11:35:00,45.38,45.4,45.35,45.35,132174.0,27.785,27.7973,27.7667,27.7667,132174.0
2015-10-20 11:40:00,45.36,45.44,45.33,45.43,136972.0,27.7728,27.8218,27.7544,27.8157,136972.0
2015-10-20 11:45:00,45.44,45.44,45.38,45.41,127186.0,27.8218,27.8218,27.785,27.8034,127186.0
2015-10-20 11:50:00,45.4,45.43,45.31,45.32,159679.0,27.7973,27.8157,27.7422,27.7483,159679.0
2015-10-20 11:55:00,45.32,45.37,45.3,45.36,123073.0,27.7483,27.7789,27.7361,27.7728,123073.0
2015-10-20 12:00:00,45.35,45.41,45.32,45.4,158050.0,27.7667,27.8034,27.7483,27.7973,158050.0
2015-10-20 12:05:00,45.41,45.46,45.38,45.45,176203.0,27.8034,27.834,27.785,27.8279,176203.0
2015-10-20 12:10:00,45.46,45.55,45.45,45.54,98858.0,27.834,27.8891,27.8279,27.883,98858.0
2015-10-20 12:15:00,45.55,45.55,45.52,45.53,83152.0,27.8891,27.8891,27.8708,27.8769,83152.0
2015-10-20 12:20:00,45.53,45.54,45.46,45.51,118166.0,27.8769,27.883,27.834,27.8646,118166.0
2015-10-20 12:25:00,45.51,45.58,45.51,45.54,110734.0,27.8646,27.9075,27.8646,27.883,110734.0
2015-10-20 12:30:00,45.54,45.54,45.45,45.47,127532.0,27.883,27.883,27.8279,27.8401,127532.0
2015-10-20 12:35:00,45.47,45.5,45.41,45.45,129068.0,27.8401,27.8585,27.8034,27.8279,129068.0
2015-10-20 12:40:00,45.45,45.5,45.42,45.45,69817.0,27.8279,27.8585,27.8095,27.8279,69817.0
2015-10-20 12:45:00,45.46,45.48,45.42,45.43,77049.0,27.834,27.8463,27.8095,27.8157,77049.0
2015-10-20 12:50:00,45.43,45.45,45.42,45.43,84181.0,27.8157,27.8279,27.8095,27.8157,84181.0
2015-10-20 12:55:00,45.42,45.46,45.39,45.46,106133.0,27.8095,27.834,27.7912,27.834,106133.0
2015-10-20 13:00:00,45.45,45.53,45.45,45.5,107635.0,27.8279,27.8769,27.8279,27.8585,107635.0
2015-10-20 13:05:00,45.5,45.52,45.45,45.51,101854.0,27.8585,27.8708,27.8279,27.8646,101854.0
2015-10-20 13:10:00,45.51,45.52,45.49,45.52,47397.0,27.8646,27.8708,27.8524,27.8708,47397.0
2015-10-20 13:15:00,45.51,45.57,45.5,45.52,83930.0,27.8646,27.9014,27.8585,27.8708,83930.0
2015-10-20 13:20:00,45.52,45.54,45.48,45.48,64021.0,27.8708,27.883,27.8463,27.8463,64021.0
2015-10-20 13:25:00,45.48,45.49,45.4,45.43,126158.0,27.8463,27.8524,27.7973,27.8157,126158.0
2015-10-20 13:30:00,45.43,45.45,45.42,45.44,71155.0,27.8157,27.8279,27.8095,27.8218,71155.0
2015-10-20 13:35:00,45.45,45.46,45.41,45.41,105905.0,27.8279,27.834,27.8034,27.8034,105905.0
2015-10-20 13:40:00,45.41,45.42,45.4,45.41,71655.0,27.8034,27.8095,27.7973,27.8034,71655.0
2015-10-20 13:45:00,45.41,45.43,45.41,45.42,119997.0,27.8034,27.8157,27.8034,27.8095,119997.0
2015-10-20 13:50:00,45.43,45.43,45.36,45.37,137209.0,27.8157,27.8157,27.7728,27.7789,137209.0
2015-10-20 13:55:00,45.38,45.38,45.33,45.33,138804.0,27.785,27.785,27.7544,27.7544,138804.0
2015-10-20 14:00:00,45.33,45.36,45.31,45.35,90231.0,27.7544,27.7728,27.7422,27.7667,90231.0
2015-10-20 14:05:00,45.35,45.35,45.31,45.32,61789.0,27.7667,27.7667,27.7422,27.7483,61789.0
2015-10-20 14:10:00,45.33,45.36,45.3,45.32,144736.0,27.7544,27.7728,27.7361,27.7483,144736.0
2015-10-20 14:15:00,45.32,45.34,45.31,45.32,82354.0,27.7483,27.7606,27.7422,27.7483,82354.0
2015-10-20 14:20:00,45.33,45.36,45.32,45.36,103188.0,27.7544,27.7728,27.7483,27.7728,103188.0
2015-10-20 14:25:00,45.36,45.39,45.35,45.39,237777.0,27.7728,27.7912,27.7667,27.7912,237777.0
2015-10-20 14:30:00,45.39,45.4,45.35,45.36,119065.0,27.7912,27.7973,27.7667,27.7728,119065.0
2015-10-20 14:35:00,45.36,45.36,45.27,45.31,220684.0,27.7728,27.7728,27.7177,27.7422,220684.0
2015-10-20 14:40:00,45.3,45.35,45.3,45.34,59960.0,27.7361,27.7667,27.7361,27.7606,59960.0
2015-10-20 14:45:00,45.34,45.34,45.3,45.33,181439.0,27.7606,27.7606,27.7361,27.7544,181439.0
2015-10-20 14:50:00,45.34,45.36,45.3,45.3,126391.0,27.7606,27.7728,27.7361,27.7361,126391.0
2015-10-20 14:55:00,45.3,45.32,45.28,45.32,149903.0,27.7361,27.7483,27.7238,27.7483,149903.0
2015-10-20 15:00:00,45.32,45.34,45.3,45.3,178808.0,27.7483,27.7606,27.7361,27.7361,178808.0
2015-10-20 15:05:00,45.3,45.31,45.28,45.29,52228.0,27.7361,27.7422,27.7238,27.7299,52228.0
2015-10-20 15:10:00,45.28,45.32,45.26,45.26,157474.0,27.7238,27.7483,27.7116,27.7116,157474.0
2015-10-20 15:15:00,45.26,45.3,45.24,45.24,180476.0,27.7116,27.7361,27.6993,27.6993,180476.0
2015-10-20 15:20:00,45.25,45.33,45.24,45.33,119918.0,27.7054,27.7544,27.6993,27.7544,119918.0
2015-10-20 15:25:00,45.32,45.39,45.32,45.39,158514.0,27.7483,27.7912,27.7483,27.7912,158514.0
2015-10-20 15:30:00,45.39,45.39,45.34,45.38,170070.0,27.7912,27.7912,27.7606,27.785,170070.0
2015-10-20 15:35:00,45.38,45.42,45.37,45.42,206703.0,27.785,27.8095,27.7789,27.8095,206703.0
2015-10-20 15:40:00,45.42,45.42,45.33,45.34,306152.0,27.8095,27.8095,27.7544,27.7606,306152.0
2015-10-20 15:45:00,45.33,45.34,45.29,45.29,258062.0,27.7544,27.7606,27.7299,27.7299,258062.0
2015-10-20 15:50:00,45.3,45.39,45.29,45.38,274379.0,27.7361,27.7912,27.7299,27.785,274379.0
2015-10-20 15:55:00,45.37,45.44,45.23,45.28,1257523.0,27.7789,27.8218,27.6932,27.7238,1257523.0
2015-10-21 09:30:00,45.44,45.7,45.44,45.58,425249.0,27.8218,27.981,27.8218,27.9075,425249.0
2015-10-21 09:35:00,45.58,45.59,45.41,45.43,117286.0,27.9075,27.9136,27.8034,27.8157,117286.0
2015-10-21 09:40:00,45.43,45.6,45.4,45.59,186791.0,27.8157,27.9197,27.7973,27.9136,186791.0
2015-10-21 09:45:00,45.59,45.6,45.51,45.56,181528.0,27.9136,27.9197,27.8646,27.8953,181528.0
2015-10-21 09:50:00,45.56,45.62,45.56,45.57,123732.0,27.8953,27.932,27.8953,27.9014,123732.0
2015-10-21 09:55:00,45.57,45.63,45.54,45.54,157903.0,27.9014,27.9381,27.883,27.883,157903.0
2015-10-21 10:00:00,45.54,45.55,45.47,45.53,167138.0,27.883,27.8891,27.8401,27.8769,167138.0
2015-10-21 10:05:00,45.53,45.63,45.46,45.63,175801.0,27.8769,27.9381,27.834,27.9381,175801.0
2015-10-21 10:10:00,45.63,45.71,45.62,45.7,185496.0,27.9381,27.9871,27.932,27.981,185496.0
2015-10-21 10:15:00,45.7,45.7,45.63,45.63,169945.0,27.981,27.981,27.9381,27.9381,169945.0
2015-10-21 10:20:00,45.64,45.66,45.56,45.57,186851.0,27.9442,27.9565,27.8953,27.9014,186851.0
2015-10-21 10:25:00,45.57,45.59,45.55,45.57,121796.0,27.9014,27.9136,27.8891,27.9014,121796.0
2015-10-21 10:30:00,45.57,45.58,45.43,45.43,226873.0,27.9014,27.9075,27.8157,27.8157,226873.0
2015-10-21 10:35:00,45.44,45.49,45.42,45.45,137053.0,27.8218,27.8524,27.8095,27.8279,137053.0
2015-10-21 10:40:00,45.46,45.49,45.38,45.39,157435.0,27.834,27.8524,27.785,27.7912,157435.0
2015-10-21 10:45:00,45.38,45.4,45.34,45.34,171359.0,27.785,27.7973,27.7606,27.7606,171359.0
2015-10-21 10:50:00,45.34,45.35,45.27,45.32,258828.0,27.7606,27.7667,27.7177,27.7483,258828.0
2015-10-21 10:55:00,45.31,45.36,45.26,45.27,131814.0,27.7422,27.7728,27.7116,27.7177,131814.0
2015-10-21 11:00:00,45.27,45.3,45.26,45.27,161656.0,27.7177,27.7361,27.7116,27.7177,161656.0
2015-10-21 11:05:00,45.28,45.29,45.23,45.23,185750.0,27.7238,27.7299,27.6932,27.6932,185750.0
2015-10-21 11:10:00,45.23,45.24,45.17,45.18,194091.0,27.6932,27.6993,27.6565,27.6626,194091.0
2015-10-21 11:15:00,45.17,45.25,45.17,45.24,225944.0,27.6565,27.7054,27.6565,27.6993,225944.0
2015-10-21 11:20:00,45.24,45.25,45.18,45.22,287937.0,27.6993,27.7054,27.6626,27.6871,287937.0
2015-10-21 11:25:00,45.22,45.22,45.19,45.2,122305.0,27.6871,27.6871,27.6687,27.6748,122305.0
2015-10-21 11:30:00,45.19,45.2,45.13,45.16,239554.0,27.6687,27.6748,27.632,27.6503,239554.0
2015-10-21 11:35:00,45.16,45.16,45.13,45.16,176399.0,27.6503,27.6503,27.632,27.6503,176399.0
2015-10-21 11:40:00,45.16,45.22,45.15,45.2,183569.0,27.6503,27.6871,27.6442,27.6748,183569.0
2015-10-21 11:45:00,45.2,45.22,45.17,45.18,99309.0,27.6748,27.6871,27.6565,27.6626,99309.0
2015-10-21 11:50:00,45.17,45.2,45.15,45.19,103187.0,27.6565,27.6748,27.6442,27.6687,103187.0
2015-10-21 11:55:00,45.19,45.19,45.15,45.16,121211.0,27.6687,27.6687,27.6442,27.6503,121211.0
2015-10-21 12:00:00,45.16,45.17,45.1,45.14,239698.0,27.6503,27.6565,27.6136,27.6381,239698.0
2015-10-21 12:05:00,45.14,45.17,45.13,45.15,106782.0,27.6381,27.6565,27.632,27.6442,106782.0
2015-10-21 12:10:00,45.15,45.17,45.11,45.12,153701.0,27.6442,27.6565,27.6197,27.6258,153701.0
2015-10-21 12:15:00,45.12,45.21,45.09,45.18,285299.0,27.6258,27.681,27.6075,27.6626,285299.0
2015-10-21 12:20:00,45.2,45.27,45.13,45.19,333119.0,27.6748,27.7177,27.632,27.6687,333119.0
2015-10-21 12:25:00,45.19,45.2,45.12,45.12,119572.0,27.6687,27.6748,27.6258,27.6258,119572.0
2015-10-21 12:30:00,45.12,45.13,45.08,45.11,118278.0,27.6258,27.632,27.6014,27.6197,118278.0
2015-10-21 12:35:00,45.11,45.12,45.08,45.1,115169.0,27.6197,27.6258,27.6014,27.6136,115169.0
2015-10-21 12:40:00,45.1,45.1,45.05,45.05,164172.0,27.6136,27.6136,27.583,27.583,164172.0
2015-10-21 12:45:00,45.05,45.06,45.01,45.06,111889.0,27.583,27.5891,27.5585,27.5891,111889.0
2015-10-21 12:50:00,45.06,45.07,45.01,45.03,121096.0,27.5891,27.5952,27.5585,27.5707,121096.0
2015-10-21 12:55:00,45.03,45.04,44.98,44.99,116864.0,27.5707,27.5769,27.5401,27.5463,116864.0
2015-10-21 13:00:00,44.99,45.0,44.96,44.98,207518.0,27.5463,27.5524,27.5279,27.5401,207518.0
2015-10-21 13:05:00,44.97,44.99,44.92,44.94,150015.0,27.534,27.5463,27.5034,27.5156,150015.0
2015-10-21 13:10:00,44.95,44.95,44.89,44.89,159076.0,27.5218,27.5218,27.485,27.485,159076.0
2015-10-21 13:15:00,44.89,44.9,44.81,44.82,120787.0,27.485,27.4911,27.436,27.4422,120787.0
2015-10-21 13:20:00,44.82,44.84,44.8,44.83,137880.0,27.4422,27.4544,27.4299,27.4483,137880.0
2015-10-21 13:25:00,44.84,44.89,44.8,44.82,188157.0,27.4544,27.485,27.4299,27.4422,188157.0
2015-10-21 13:30:00,44.82,44.98,44.82,44.97,195298.0,27.4422,27.5401,27.4422,27.534,195298.0
2015-10-21 13:35:00,44.97,44.97,44.87,44.87,84799.0,27.534,27.534,27.4728,27.4728,84799.0
2015-10-21 13:40:00,44.88,44.91,44.84,44.84,95032.0,27.4789,27.4973,27.4544,27.4544,95032.0
2015-10-21 13:45:00,44.84,44.86,44.8,44.8,126700.0,27.4544,27.4667,27.4299,27.4299,126700.0
2015-10-21 13:50:00,44.8,44.87,44.77,44.86,218936.0,27.4299,27.4728,27.4116,27.4667,218936.0
2015-10-21 13:55:00,44.86,44.87,44.77,44.78,118661.0,27.4667,27.4728,27.4116,27.4177,118661.0
2015-10-21 14:00:00,44.77,44.8,44.72,44.73,173121.0,27.4116,27.4299,27.3809,27.3871,173121.0
2015-10-21 14:05:00,44.73,44.81,44.71,44.79,207580.0,27.3871,27.436,27.3748,27.4238,207580.0
2015-10-21 14:10:00,44.78,44.81,44.76,44.81,144127.0,27.4177,27.436,27.4054,27.436,144127.0
2015-10-21 14:15:00,44.81,44.87,44.79,44.86,161855.0,27.436,27.4728,27.4238,27.4667,161855.0
2015-10-21 14:20:00,44.87,44.87,44.8,44.8,94481.0,27.4728,27.4728,27.4299,27.4299,94481.0
2015-10-21 14:25:00,44.81,44.85,44.81,44.81,140156.0,27.436,27.4605,27.436,27.436,140156.0
2015-10-21 14:30:00,44.82,44.85,44.81,44.83,129688.0,27.4422,27.4605,27.436,27.4483,129688.0
2015-10-21 14:35:00,44.83,44.93,44.82,44.9,230006.0,27.4483,27.5095,27.4422,27.4911,230006.0
2015-10-21 14:40:00,44.91,44.94,44.89,44.89,120282.0,27.4973,27.5156,27.485,27.485,120282.0
2015-10-21 14:45:00,44.9,44.9,44.84,44.87,93914.0,27.4911,27.4911,27.4544,27.4728,93914.0
2015-10-21 14:50:00,44.88,44.88,44.81,44.86,182121.0,27.4789,27.4789,27.436,27.4667,182121.0
2015-10-21 14:55:00,44.87,44.87,44.8,44.81,99779.0,27.4728,27.4728,27.4299,27.436,99779.0
2015-10-21 15:00:00,44.81,44.84,44.81,44.84,152659.0,27.436,27.4544,27.436,27.4544,152659.0
2015-10-21 15:05:00,44.84,44.91,44.83,44.91,180330.0,27.4544,27.4973,27.4483,27.4973,180330.0
2015-10-21 15:10:00,44.91,44.93,44.83,44.86,250047.0,27.4973,27.5095,27.4483,27.4667,250047.0
2015-10-21 15:15:00,44.86,44.86,44.82,44.84,159766.0,27.4667,27.4667,27.4422,27.4544,159766.0
2015-10-21 15:20:00,44.84,44.9,44.83,44.87,368373.0,27.4544,27.4911,27.4483,27.4728,368373.0
2015-10-21 15:25:00,44.87,44.89,44.76,44.82,458460.0,27.4728,27.485,27.4054,27.4422,458460.0
2015-10-21 15:30:00,44.81,44.94,44.81,44.94,349073.0,27.436,27.5156,27.436,27.5156,349073.0
2015-10-21 15:35:00,44.94,45.0,44.93,44.99,319416.0,27.5156,27.5524,27.5095,27.5463,319416.0
2015-10-21 15:40:00,44.99,45.0,44.89,44.91,363670.0,27.5463,27.5524,27.485,27.4973,363670.0
2015-10-21 15:45:00,44.91,44.96,44.84,44.84,423623.0,27.4973,27.5279,27.4544,27.4544,423623.0
2015-10-21 15:50:00,44.84,44.87,44.81,44.81,439519.0,27.4544,27.4728,27.436,27.436,439519.0
2015-10-21 15:55:00,44.82,44.86,44.76,44.86,897078.0,27.4422,27.4667,27.4054,27.4667,897078.0
2015-10-22 09:30:00,44.98,45.38,44.98,45.34,563822.0,27.5401,27.785,27.5401,27.7606,563822.0
2015-10-22 09:35:00,45.34,45.43,45.29,45.4,359183.0,27.7606,27.8157,27.7299,27.7973,359183.0
2015-10-22 09:40:00,45.4,45.51,45.4,45.45,391744.0,27.7973,27.8646,27.7973,27.8279,391744.0
2015-10-22 09:45:00,45.45,45.47,45.31,45.39,524563.0,27.8279,27.8401,27.7422,27.7912,524563.0
2015-10-22 09:50:00,45.4,45.51,45.39,45.45,321768.0,27.7973,27.8646,27.7912,27.8279,321768.0
2015-10-22 09:55:00,45.45,45.48,45.4,45.47,209732.0,27.8279,27.8463,27.7973,27.8401,209732.0
2015-10-22 10:00:00,45.48,45.48,45.4,45.4,170006.0,27.8463,27.8463,27.7973,27.7973,170006.0
2015-10-22 10:05:00,45.41,45.47,45.4,45.4,494930.0,27.8034,27.8401,27.7973,27.7973,494930.0
2015-10-22 10:10:00,45.41,45.44,45.36,45.41,181410.0,27.8034,27.8218,27.7728,27.8034,181410.0
2015-10-22 10:15:00,45.41,45.46,45.38,45.46,216437.0,27.8034,27.834,27.785,27.834,216437.0
2015-10-22 10:20:00,45.45,45.47,45.42,45.44,113625.0,27.8279,27.8401,27.8095,27.8218,113625.0
2015-10-22 10:25:00,45.43,45.46,45.39,45.45,148848.0,27.8157,27.834,27.7912,27.8279,148848.0
2015-10-22 10:30:00,45.45,45.47,45.41,45.44,247903.0,27.8279,27.8401,27.8034,27.8218,247903.0
2015-10-22 10:35:00,45.44,45.54,45.43,45.5,213384.0,27.8218,27.883,27.8157,27.8585,213384.0
2015-10-22 10:40:00,45.5,45.54,45.45,45.5,177118.0,27.8585,27.883,27.8279,27.8585,177118.0
2015-10-22 10:45:00,45.5,45.56,45.49,45.52,268110.0,27.8585,27.8953,27.8524,27.8708,268110.0
2015-10-22 10:50:00,45.52,45.61,45.5,45.53,253294.0,27.8708,27.9259,27.8585,27.8769,253294.0
2015-10-22 10:55:00,45.54,45.64,45.53,45.63,265873.0,27.883,27.9442,27.8769,27.9381,265873.0
2015-10-22 11:00:00,45.62,45.63,45.58,45.61,140715.0,27.932,27.9381,27.9075,27.9259,140715.0
2015-10-22 11:05:00,45.61,45.64,45.57,45.6,170868.0,27.9259,27.9442,27.9014,27.9197,170868.0
2015-10-22 11:10:00,45.59,45.61,45.55,45.56,119804.0,27.9136,27.9259,27.8891,27.8953,119804.0
2015-10-22 11:15:00,45.55,45.61,45.55,45.6,166892.0,27.8891,27.9259,27.8891,27.9197,166892.0
2015-10-22 11:20:00,45.6,45.62,45.48,45.5,200961.0,27.9197,27.932,27.8463,27.8585,200961.0
2015-10-22 11:25:00,45.51,45.53,45.45,45.51,138250.0,27.8646,27.8769,27.8279,27.8646,138250.0
2015-10-22 11:30:00,45.51,45.6,45.5,45.59,121537.0,27.8646,27.9197,27.8585,27.9136,121537.0
2015-10-22 11:35:00,45.59,45.61,45.56,45.6,104370.0,27.9136,27.9259,27.8953,27.9197,104370.0
2015-10-22 11:40:00,45.59,45.62,45.57,45.57,80765.0,27.9136,27.932,27.9014,27.9014,80765.0
2015-10-22 11:45:00,45.57,45.65,45.4,45.61,200776.0,27.9014,27.9504,27.7973,27.9259,200776.0
2015-10-22 11:50:00,45.61,45.66,45.59,45.65,132265.0,27.9259,27.9565,27.9136,27.9504,132265.0
2015-10-22 11:55:00,45.65,45.7,45.65,45.67,95996.0,27.9504,27.981,27.9504,27.9626,95996.0
2015-10-22 12:00:00,45.67,45.69,45.62,45.68,85020.0,27.9626,27.9748,27.932,27.9687,85020.0
2015-10-22 12:05:00,45.68,45.73,45.4,45.71,170147.0,27.9687,27.9993,27.7973,27.9871,170147.0
2015-10-22 12:10:00,45.71,45.78,45.71,45.77,105503.0,27.9871,28.03,27.9871,28.0238,105503.0
2015-10-22 12:15:00,45.77,45.77,45.71,45.72,70591.0,28.0238,28.0238,27.9871,27.9932,70591.0
2015-10-22 12:20:00,45.73,45.8,45.72,45.79,136343.0,27.9993,28.0422,27.9932,28.0361,136343.0
2015-10-22 12:25:00,45.78,45.84,45.78,45.8,167192.0,28.03,28.0667,28.03,28.0422,167192.0
2015-10-22 12:30:00,45.8,45.82,45.78,45.8,133400.0,28.0422,28.0544,28.03,28.0422,133400.0
2015-10-22 12:35:00,45.8,45.83,45.8,45.82,142200.0,28.0422,28.0606,28.0422,28.0544,142200.0
2015-10-22 12:40:00,45.81,45.84,45.78,45.8,112438.0,28.0483,28.0667,28.03,28.0422,112438.0
2015-10-22 12:45:00,45.8,45.8,45.74,45.74,71305.0,28.0422,28.0422,28.0055,28.0055,71305.0
2015-10-22 12:50:00,45.74,45.77,45.73,45.77,115341.0,28.0055,28.0238,27.9993,28.0238,115341.0
2015-10-22 12:55:00,45.78,45.8,45.75,45.78,85597.0,28.03,28.0422,28.0116,28.03,85597.0
2015-10-22 13:00:00,45.78,45.81,45.75,45.79,146296.0,28.03,28.0483,28.0116,28.0361,146296.0
2015-10-22 13:05:00,45.79,45.82,45.78,45.82,89012.0,28.0361,28.0544,28.03,28.0544,89012.0
2015-10-22 13:10:00,45.82,45.85,45.81,45.84,121023.0,28.0544,28.0728,28.0483,28.0667,121023.0
2015-10-22 13:15:00,45.84,45.85,45.8,45.81,88199.0,28.0667,28.0728,28.0422,28.0483,88199.0
2015-10-22 13:20:00,45.82,45.84,45.8,45.83,75787.0,28.0544,28.0667,28.0422,28.0606,75787.0
2015-10-22 13:25:00,45.83,45.83,45.74,45.78,79712.0,28.0606,28.0606,28.0055,28.03,79712.0
2015-10-22 13:30:00,45.77,45.78,45.73,45.77,113129.0,28.0238,28.03,27.9993,28.0238,113129.0
2015-10-22 13:35:00,45.77,45.78,45.74,45.75,70370.0,28.0238,28.03,28.0055,28.0116,70370.0
2015-10-22 13:40:00,45.75,45.78,45.72,45.77,126091.0,28.0116,28.03,27.9932,28.0238,126091.0
2015-10-22 13:45:00,45.77,45.79,45.74,45.77,84909.0,28.0238,28.0361,28.0055,28.0238,84909.0
2015-10-22 13:50:00,45.76,45.81,45.74,45.75,88042.0,28.0177,28.0483,28.0055,28.0116,88042.0
2015-10-22 13:55:00,45.76,45.84,45.76,45.81,108754.0,28.0177,28.0667,28.0177,28.0483,108754.0
2015-10-22 14:00:00,45.81,45.87,45.81,45.86,139516.0,28.0483,28.0851,28.0483,28.0789,139516.0
2015-10-22 14:05:00,45.86,45.87,45.75,45.77,133520.0,28.0789,28.0851,28.0116,28.0238,133520.0
2015-10-22 14:10:00,45.77,45.78,45.71,45.73,81626.0,28.0238,28.03,27.9871,27.9993,81626.0
2015-10-22 14:15:00,45.73,45.74,45.66,45.69,144694.0,27.9993,28.0055,27.9565,27.9748,144694.0
2015-10-22 14:20:00,45.68,45.76,45.66,45.73,124363.0,27.9687,28.0177,27.9565,27.9993,124363.0
2015-10-22 14:25:00,45.73,45.8,45.73,45.76,135225.0,27.9993,28.0422,27.9993,28.0177,135225.0
2015-10-22 14:30:00,45.76,45.82,45.74,45.82,81103.0,28.0177,28.0544,28.0055,28.0544,81103.0
2015-10-22 14:35:00,45.82,45.89,45.81,45.86,127481.0,28.0544,28.0973,28.0483,28.0789,127481.0
2015-10-22 14:40:00,45.87,45.89,45.84,45.84,84148.0,28.0851,28.0973,28.0667,28.0667,84148.0
2015-10-22 14:45:00,45.84,45.86,45.8,45.83,115870.0,28.0667,28.0789,28.0422,28.0606,115870.0
2015-10-22 14:50:00,45.83,45.86,45.81,45.83,174513.0,28.0606,28.0789,28.0483,28.0606,174513.0
2015-10-22 14:55:00,45.84,45.84,45.77,45.82,188874.0,28.0667,28.0667,28.0238,28.0544,188874.0
2015-10-22 15:00:00,45.82,45.85,45.79,45.85,134672.0,28.0544,28.0728,28.0361,28.0728,134672.0
2015-10-22 15:05:00,45.84,45.85,45.79,45.79,83842.0,28.0667,28.0728,28.0361,28.0361,83842.0
2015-10-22 15:10:00,45.79,45.83,45.78,45.83,123088.0,28.0361,28.0606,28.03,28.0606,123088.0
2015-10-22 15:15:00,45.82,45.89,45.82,45.84,161937.0,28.0544,28.0973,28.0544,28.0667,161937.0
2015-10-22 15:20:00,45.84,45.86,45.81,45.84,145941.0,28.0667,28.0789,28.0483,28.0667,145941.0
2015-10-22 15:25:00,45.84,45.89,45.83,45.88,127602.0,28.0667,28.0973,28.0606,28.0912,127602.0
2015-10-22 15:30:00,45.89,45.9,45.84,45.84,152913.0,28.0973,28.1034,28.0667,28.0667,152913.0
2015-10-22 15:35:00,45.84,45.87,45.84,45.85,152548.0,28.0667,28.0851,28.0667,28.0728,152548.0
2015-10-22 15:40:00,45.85,45.86,45.79,45.84,238453.0,28.0728,28.0789,28.0361,28.0667,238453.0
2015-10-22 15:45:00,45.84,45.85,45.77,45.78,234353.0,28.0667,28.0728,28.0238,28.03,234353.0
2015-10-22 15:50:00,45.77,45.8,45.75,45.79,244408.0,28.0238,28.0422,28.0116,28.0361,244408.0
2015-10-22 15:55:00,45.79,45.89,45.79,45.89,720810.0,28.0361,28.0973,28.0361,28.0973,720810.0
2015-10-23 09:30:00,46.14,46.14,45.97,46.05,653832.0,28.2504,28.2504,28.1463,28.1953,653832.0
2015-10-23 09:35:00,46.04,46.14,45.94,46.11,205301.0,28.1891,28.2504,28.1279,28.232,205301.0
2015-10-23 09:40:00,46.11,46.24,46.03,46.21,200561.0,28.232,28.3116,28.183,28.2932,200561.0
2015-10-23 09:45:00,46.21,46.22,46.05,46.11,129582.0,28.2932,28.2994,28.1953,28.232,129582.0
2015-10-23 09:50:00,46.11,46.14,46.06,46.06,144541.0,28.232,28.2504,28.2014,28.2014,144541.0
2015-10-23 09:55:00,46.06,46.16,46.01,46.16,156786.0,28.2014,28.2626,28.1708,28.2626,156786.0
2015-10-23 10:00:00,46.15,46.18,46.05,46.1,188688.0,28.2565,28.2749,28.1953,28.2259,188688.0
2015-10-23 10:05:00,46.1,46.12,46.05,46.1,133770.0,28.2259,28.2381,28.1953,28.2259,133770.0
2015-10-23 10:10:00,46.1,46.14,46.06,46.13,211367.0,28.2259,28.2504,28.2014,28.2442,211367.0
2015-10-23 10:15:00,46.13,46.13,46.04,46.08,289765.0,28.2442,28.2442,28.1891,28.2136,289765.0
2015-10-23 10:20:00,46.08,46.15,46.05,46.13,171504.0,28.2136,28.2565,28.1953,28.2442,171504.0
2015-10-23 10:25:00,46.13,46.23,46.13,46.22,177537.0,28.2442,28.3055,28.2442,28.2994,177537.0
2015-10-23 10:30:00,46.22,46.23,46.11,46.14,325250.0,28.2994,28.3055,28.232,28.2504,325250.0
2015-10-23 10:35:00,46.14,46.16,46.11,46.14,114698.0,28.2504,28.2626,28.232,28.2504,114698.0
2015-10-23 10:40:00,46.14,46.25,46.13,46.24,184477.0,28.2504,28.3177,28.2442,28.3116,184477.0
2015-10-23 10:45:00,46.23,46.23,46.11,46.16,169372.0,28.3055,28.3055,28.232,28.2626,169372.0
2015-10-23 10:50:00,46.16,46.18,46.13,46.16,75499.0,28.2626,28.2749,28.2442,28.2626,75499.0
2015-10-23 10:55:00,46.15,46.21,46.12,46.21,143012.0,28.2565,28.2932,28.2381,28.2932,143012.0
2015-10-23 11:00:00,46.21,46.23,46.17,46.23,128346.0,28.2932,28.3055,28.2687,28.3055,128346.0
2015-10-23 11:05:00,46.23,46.3,46.22,46.24,210484.0,28.3055,28.3483,28.2994,28.3116,210484.0
2015-10-23 11:10:00,46.25,46.28,46.24,46.25,109339.0,28.3177,28.3361,28.3116,28.3177,109339.0
2015-10-23 11:15:00,46.25,46.25,46.16,46.21,107802.0,28.3177,28.3177,28.2626,28.2932,107802.0
2015-10-23 11:20:00,46.21,46.23,46.19,46.19,96889.0,28.2932,28.3055,28.281,28.281,96889.0
2015-10-23 11:25:00,46.19,46.23,46.14,46.22,76486.0,28.281,28.3055,28.2504,28.2994,76486.0
2015-10-23 11:30:00,46.21,46.22,46.17,46.22,74973.0,28.2932,28.2994,28.2687,28.2994,74973.0
2015-10-23 11:35:00,46.22,46.23,46.17,46.21,98605.0,28.2994,28.3055,28.2687,28.2932,98605.0
2015-10-23 11:40:00,46.21,46.25,46.19,46.24,61145.0,28.2932,28.3177,28.281,28.3116,61145.0
2015-10-23 11:45:00,46.25,46.27,46.21,46.26,76314.0,28.3177,28.33,28.2932,28.3238,76314.0
2015-10-23 11:50:00,46.27,46.28,46.23,46.28,73255.0,28.33,28.3361,28.3055,28.3361,73255.0
2015-10-23 11:55:00,46.28,46.28,46.2,46.25,79972.0,28.3361,28.3361,28.2871,28.3177,79972.0
2015-10-23 12:00:00,46.25,46.26,46.19,46.23,120564.0,28.3177,28.3238,28.281,28.3055,120564.0
2015-10-23 12:05:00,46.23,46.23,46.16,46.19,96376.0,28.3055,28.3055,28.2626,28.281,96376.0
2015-10-23 12:10:00,46.19,46.22,46.15,46.19,61657.0,28.281,28.2994,28.2565,28.281,61657.0
2015-10-23 12:15:00,46.2,46.22,46.17,46.18,67960.0,28.2871,28.2994,28.2687,28.2749,67960.0
2015-10-23 12:20:00,46.19,46.21,46.17,46.2,81615.0,28.281,28.2932,28.2687,28.2871,81615.0
2015-10-23 12:25:00,46.2,46.22,46.19,46.2,93543.0,28.2871,28.2994,28.281,28.2871,93543.0
2015-10-23 12:30:00,46.19,46.22,46.19,46.21,38658.0,28.281,28.2994,28.281,28.2932,38658.0
2015-10-23 12:35:00,46.21,46.22,46.18,46.18,62767.0,28.2932,28.2994,28.2749,28.2749,62767.0
2015-10-23 12:40:00,46.18,46.22,46.18,46.22,92257.0,28.2749,28.2994,28.2749,28.2994,92257.0
2015-10-23 12:45:00,46.22,46.24,46.2,46.21,71714.0,28.2994,28.3116,28.2871,28.2932,71714.0
2015-10-23 12:50:00,46.21,46.22,46.19,46.2,65134.0,28.2932,28.2994,28.281,28.2871,65134.0
2015-10-23 12:55:00,46.2,46.21,46.17,46.2,94593.0,28.2871,28.2932,28.2687,28.2871,94593.0
2015-10-23 13:00:00,46.2,46.2,46.15,46.16,58409.0,28.2871,28.2871,28.2565,28.2626,58409.0
2015-10-23 13:05:00,46.15,46.19,46.08,46.18,252429.0,28.2565,28.281,28.2136,28.2749,252429.0
2015-10-23 13:10:00,46.18,46.22,46.17,46.21,62289.0,28.2749,28.2994,28.2687,28.2932,62289.0
2015-10-23 13:15:00,46.21,46.24,46.19,46.23,66387.0,28.2932,28.3116,28.281,28.3055,66387.0
2015-10-23 13:20:00,46.24,46.26,46.21,46.22,98623.0,28.3116,28.3238,28.2932,28.2994,98623.0
2015-10-23 13:25:00,46.23,46.27,46.22,46.24,80408.0,28.3055,28.33,28.2994,28.3116,80408.0
2015-10-23 13:30:00,46.25,46.27,46.22,46.22,71649.0,28.3177,28.33,28.2994,28.2994,71649.0
2015-10-23 13:35:00,46.22,46.24,46.21,46.22,99291.0,28.2994,28.3116,28.2932,28.2994,99291.0
2015-10-23 13:40:00,46.21,46.22,46.18,46.22,75102.0,28.2932,28.2994,28.2749,28.2994,75102.0
2015-10-23 13:45:00,46.22,46.23,46.19,46.21,60448.0,28.2994,28.3055,28.281,28.2932,60448.0
2015-10-23 13:50:00,46.22,46.23,46.19,46.2,69715.0,28.2994,28.3055,28.281,28.2871,69715.0
2015-10-23 13:55:00,46.2,46.21,46.18,46.21,84442.0,28.2871,28.2932,28.2749,28.2932,84442.0
2015-10-23 14:00:00,46.21,46.21,46.18,46.19,85383.0,28.2932,28.2932,28.2749,28.281,85383.0
2015-10-23 14:05:00,46.2,46.2,46.15,46.16,96673.0,28.2871,28.2871,28.2565,28.2626,96673.0
2015-10-23 14:10:00,46.16,46.17,46.06,46.06,139193.0,28.2626,28.2687,28.2014,28.2014,139193.0
2015-10-23 14:15:00,46.06,46.16,46.06,46.16,128185.0,28.2014,28.2626,28.2014,28.2626,128185.0
2015-10-23 14:20:00,46.16,46.18,46.12,46.15,146728.0,28.2626,28.2749,28.2381,28.2565,146728.0
2015-10-23 14:25:00,46.15,46.17,46.13,46.14,140944.0,28.2565,28.2687,28.2442,28.2504,140944.0
2015-10-23 14:30:00,46.15,46.18,46.13,46.17,127216.0,28.2565,28.2749,28.2442,28.2687,127216.0
2015-10-23 14:35:00,46.18,46.24,46.18,46.21,133617.0,28.2749,28.3116,28.2749,28.2932,133617.0
2015-10-23 14:40:00,46.21,46.23,46.2,46.21,129492.0,28.2932,28.3055,28.2871,28.2932,129492.0
2015-10-23 14:45:00,46.2,46.25,46.2,46.25,99278.0,28.2871,28.3177,28.2871,28.3177,99278.0
2015-10-23 14:50:00,46.25,46.26,46.21,46.22,81868.0,28.3177,28.3238,28.2932,28.2994,81868.0
2015-10-23 14:55:00,46.23,46.23,46.17,46.17,119607.0,28.3055,28.3055,28.2687,28.2687,119607.0
2015-10-23 15:00:00,46.17,46.24,46.16,46.23,98577.0,28.2687,28.3116,28.2626,28.3055,98577.0
2015-10-23 15:05:00,46.23,46.26,46.2,46.24,135548.0,28.3055,28.3238,28.2871,28.3116,135548.0
2015-10-23 15:10:00,46.24,46.28,46.21,46.26,166208.0,28.3116,28.3361,28.2932,28.3238,166208.0
2015-10-23 15:15:00,46.26,46.33,46.25,46.28,263387.0,28.3238,28.3667,28.3177,28.3361,263387.0
2015-10-23 15:20:00,46.27,46.28,46.2,46.2,148453.0,28.33,28.3361,28.2871,28.2871,148453.0
2015-10-23 15:25:00,46.2,46.21,46.16,46.2,195239.0,28.2871,28.2932,28.2626,28.2871,195239.0
2015-10-23 15:30:00,46.2,46.23,46.17,46.18,252380.0,28.2871,28.3055,28.2687,28.2749,252380.0
2015-10-23 15:35:00,46.18,46.21,46.16,46.19,194379.0,28.2749,28.2932,28.2626,28.281,194379.0
2015-10-23 15:40:00,46.19,46.24,46.18,46.19,224798.0,28.281,28.3116,28.2749,28.281,224798.0
2015-10-23 15:45:00,46.2,46.24,46.19,46.21,208515.0,28.2871,28.3116,28.281,28.2932,208515.0
2015-10-23 15:50:00,46.21,46.21,46.16,46.17,330609.0,28.2932,28.2932,28.2626,28.2687,330609.0
2015-10-23 15:55:00,46.16,46.19,46.16,46.17,632099.0,28.2626,28.281,28.2626,28.2687,632099.0
2015-10-26 09:30:00,46.33,46.35,46.24,46.3,396731.0,28.3667,28.3789,28.3116,28.3483,396731.0
2015-10-26 09:35:00,46.3,46.31,46.14,46.23,170774.0,28.3483,28.3545,28.2504,28.3055,170774.0
2015-10-26 09:40:00,46.23,46.32,46.19,46.28,314512.0,28.3055,28.3606,28.281,28.3361,314512.0
2015-10-26 09:45:00,46.29,46.35,46.27,46.35,86326.0,28.3422,28.3789,28.33,28.3789,86326.0
2015-10-26 09:50:00,46.34,46.35,46.28,46.34,96175.0,28.3728,28.3789,28.3361,28.3728,96175.0
2015-10-26 09:55:00,46.34,46.36,46.3,46.32,101155.0,28.3728,28.3851,28.3483,28.3606,101155.0
2015-10-26 10:00:00,46.32,46.37,46.3,46.37,128995.0,28.3606,28.3912,28.3483,28.3912,128995.0
2015-10-26 10:05:00,46.37,46.43,46.36,46.43,177878.0,28.3912,28.4279,28.3851,28.4279,177878.0
2015-10-26 10:10:00,46.43,46.49,46.4,46.45,103334.0,28.4279,28.4647,28.4096,28.4402,103334.0
2015-10-26 10:15:00,46.45,46.5,46.44,46.47,193725.0,28.4402,28.4708,28.4341,28.4524,193725.0
2015-10-26 10:20:00,46.47,46.5,46.43,46.44,219300.0,28.4524,28.4708,28.4279,28.4341,219300.0
2015-10-26 10:25:00,46.44,46.5,46.44,46.47,157285.0,28.4341,28.4708,28.4341,28.4524,157285.0
2015-10-26 10:30:00,46.47,46.54,46.46,46.51,288087.0,28.4524,28.4953,28.4463,28.4769,288087.0
2015-10-26 10:35:00,46.52,46.55,46.48,46.51,138535.0,28.483,28.5014,28.4585,28.4769,138535.0
2015-10-26 10:40:00,46.5,46.51,46.41,46.41,132606.0,28.4708,28.4769,28.4157,28.4157,132606.0
2015-10-26 10:45:00,46.41,46.42,46.33,46.34,152735.0,28.4157,28.4218,28.3667,28.3728,152735.0
2015-10-26 10:50:00,46.34,46.35,46.29,46.32,70632.0,28.3728,28.3789,28.3422,28.3606,70632.0
2015-10-26 10:55:00,46.32,46.32,46.28,46.29,88888.0,28.3606,28.3606,28.3361,28.3422,88888.0
2015-10-26 11:00:00,46.29,46.36,46.28,46.35,58651.0,28.3422,28.3851,28.3361,28.3789,58651.0
2015-10-26 11:05:00,46.35,46.36,46.3,46.3,103637.0,28.3789,28.3851,28.3483,28.3483,103637.0
2015-10-26 11:10:00,46.31,46.33,46.3,46.33,130843.0,28.3545,28.3667,28.3483,28.3667,130843.0
2015-10-26 11:15:00,46.33,46.33,46.3,46.3,56921.0,28.3667,28.3667,28.3483,28.3483,56921.0
2015-10-26 11:20:00,46.31,46.34,46.28,46.33,90805.0,28.3545,28.3728,28.3361,28.3667,90805.0
2015-10-26 11:25:00,46.33,46.37,46.32,46.35,95005.0,28.3667,28.3912,28.3606,28.3789,95005.0
2015-10-26 11:30:00,46.35,46.37,46.32,46.33,91956.0,28.3789,28.3912,28.3606,28.3667,91956.0
2015-10-26 11:35:00,46.32,46.36,46.32,46.34,139381.0,28.3606,28.3851,28.3606,28.3728,139381.0
2015-10-26 11:40:00,46.34,46.35,46.3,46.34,82937.0,28.3728,28.3789,28.3483,28.3728,82937.0
2015-10-26 11:45:00,46.34,46.36,46.32,46.32,78001.0,28.3728,28.3851,28.3606,28.3606,78001.0
2015-10-26 11:50:00,46.32,46.38,46.32,46.37,79579.0,28.3606,28.3973,28.3606,28.3912,79579.0
2015-10-26 11:55:00,46.37,46.38,46.33,46.33,49817.0,28.3912,28.3973,28.3667,28.3667,49817.0
2015-10-26 12:00:00,46.34,46.36,46.29,46.3,67322.0,28.3728,28.3851,28.3422,28.3483,67322.0
2015-10-26 12:05:00,46.3,46.31,46.27,46.28,78342.0,28.3483,28.3545,28.33,28.3361,78342.0
2015-10-26 12:10:00,46.28,46.34,46.27,46.34,213138.0,28.3361,28.3728,28.33,28.3728,213138.0
2015-10-26 12:15:00,46.34,46.35,46.3,46.31,56115.0,28.3728,28.3789,28.3483,28.3545,56115.0
2015-10-26 12:20:00,46.31,46.33,46.3,46.33,70386.0,28.3545,28.3667,28.3483,28.3667,70386.0
2015-10-26 12:25:00,46.33,46.33,46.3,46.31,56201.0,28.3667,28.3667,28.3483,28.3545,56201.0
2015-10-26 12:30:00,46.31,46.32,46.3,46.31,64158.0,28.3545,28.3606,28.3483,28.3545,64158.0
2015-10-26 12:35:00,46.32,46.35,46.3,46.34,65669.0,28.3606,28.3789,28.3483,28.3728,65669.0
2015-10-26 12:40:00,46.35,46.38,46.34,46.37,45068.0,28.3789,28.3973,28.3728,28.3912,45068.0
2015-10-26 12:45:00,46.37,46.4,46.33,46.4,84091.0,28.3912,28.4096,28.3667,28.4096,84091.0
2015-10-26 12:50:00,46.4,46.43,46.37,46.38,76366.0,28.4096,28.4279,28.3912,28.3973,76366.0
2015-10-26 12:55:00,46.37,46.39,46.36,46.38,49913.0,28.3912,28.4034,28.3851,28.3973,49913.0
2015-10-26 13:00:00,46.38,46.4,46.37,46.38,50005.0,28.3973,28.4096,28.3912,28.3973,50005.0
2015-10-26 13:05:00,46.38,46.39,46.35,46.36,74364.0,28.3973,28.4034,28.3789,28.3851,74364.0
2015-10-26 13:10:00,46.36,46.37,46.32,46.34,33827.0,28.3851,28.3912,28.3606,28.3728,33827.0
2015-10-26 13:15:00,46.34,46.35,46.32,46.34,52621.0,28.3728,28.3789,28.3606,28.3728,52621.0
2015-10-26 13:20:00,46.34,46.36,46.33,46.35,56890.0,28.3728,28.3851,28.3667,28.3789,56890.0
2015-10-26 13:25:00,46.35,46.39,46.35,46.38,84531.0,28.3789,28.4034,28.3789,28.3973,84531.0
2015-10-26 13:30:00,46.38,46.41,46.37,46.4,77375.0,28.3973,28.4157,28.3912,28.4096,77375.0
2015-10-26 13:35:00,46.39,46.43,46.39,46.43,100060.0,28.4034,28.4279,28.4034,28.4279,100060.0
2015-10-26 13:40:00,46.43,46.45,46.42,46.45,58403.0,28.4279,28.4402,28.4218,28.4402,58403.0
2015-10-26 13:45:00,46.45,46.46,46.41,46.42,44486.0,28.4402,28.4463,28.4157,28.4218,44486.0
2015-10-26 13:50:00,46.41,46.42,46.4,46.42,38574.0,28.4157,28.4218,28.4096,28.4218,38574.0
2015-10-26 13:55:00,46.42,46.42,46.36,46.37,115504.0,28.4218,28.4218,28.3851,28.3912,115504.0
2015-10-26 14:00:00,46.37,46.43,46.37,46.43,65918.0,28.3912,28.4279,28.3912,28.4279,65918.0
2015-10-26 14:05:00,46.43,46.45,46.42,46.44,46431.0,28.4279,28.4402,28.4218,28.4341,46431.0
2015-10-26 14:10:00,46.44,46.45,46.38,46.39,73679.0,28.4341,28.4402,28.3973,28.4034,73679.0
2015-10-26 14:15:00,46.38,46.42,46.38,46.39,66940.0,28.3973,28.4218,28.3973,28.4034,66940.0
2015-10-26 14:20:00,46.39,46.41,46.37,46.38,137589.0,28.4034,28.4157,28.3912,28.3973,137589.0
2015-10-26 14:25:00,46.38,46.39,46.33,46.36,129227.0,28.3973,28.4034,28.3667,28.3851,129227.0
2015-10-26 14:30:00,46.36,46.36,46.31,46.32,67044.0,28.3851,28.3851,28.3545,28.3606,67044.0
2015-10-26 14:35:00,46.32,46.32,46.28,46.28,76228.0,28.3606,28.3606,28.3361,28.3361,76228.0
2015-10-26 14:40:00,46.29,46.32,46.27,46.32,101243.0,28.3422,28.3606,28.33,28.3606,101243.0
2015-10-26 14:45:00,46.32,46.4,46.31,46.34,156130.0,28.3606,28.4096,28.3545,28.3728,156130.0
2015-10-26 14:50:00,46.34,46.4,46.34,46.36,95655.0,28.3728,28.4096,28.3728,28.3851,95655.0
2015-10-26 14:55:00,46.35,46.41,46.34,46.4,106378.0,28.3789,28.4157,28.3728,28.4096,106378.0
2015-10-26 15:00:00,46.41,46.44,46.39,46.41,160949.0,28.4157,28.4341,28.4034,28.4157,160949.0
2015-10-26 15:05:00,46.41,46.43,46.38,46.43,66349.0,28.4157,28.4279,28.3973,28.4279,66349.0
2015-10-26 15:10:00,46.43,46.43,46.35,46.4,113021.0,28.4279,28.4279,28.3789,28.4096,113021.0
2015-10-26 15:15:00,46.4,46.44,46.38,46.44,105627.0,28.4096,28.4341,28.3973,28.4341,105627.0
2015-10-26 15:20:00,46.44,46.44,46.4,46.42,205406.0,28.4341,28.4341,28.4096,28.4218,205406.0
2015-10-26 15:25:00,46.42,46.43,46.36,46.39,351986.0,28.4218,28.4279,28.3851,28.4034,351986.0
2015-10-26 15:30:00,46.39,46.41,46.35,46.37,211254.0,28.4034,28.4157,28.3789,28.3912,211254.0
2015-10-26 15:35:00,46.36,46.37,46.32,46.34,159196.0,28.3851,28.3912,28.3606,28.3728,159196.0
2015-10-26 15:40:00,46.34,46.36,46.33,46.36,133898.0,28.3728,28.3851,28.3667,28.3851,133898.0
2015-10-26 15:45:00,46.35,46.36,46.33,46.33,180222.0,28.3789,28.3851,28.3667,28.3667,180222.0
2015-10-26 15:50:00,46.34,46.36,46.33,46.36,232126.0,28.3728,28.3851,28.3667,28.3851,232126.0
2015-10-26 15:55:00,46.36,46.38,46.34,46.35,444352.0,28.3851,28.3973,28.3728,28.3789,444352.0
2015-10-27 09:30:00,46.19,46.3,46.16,46.16,232888.0,28.281,28.3483,28.2626,28.2626,232888.0
2015-10-27 09:35:00,46.16,46.24,46.14,46.16,100054.0,28.2626,28.3116,28.2504,28.2626,100054.0
2015-10-27 09:40:00,46.16,46.2,46.14,46.18,132181.0,28.2626,28.2871,28.2504,28.2749,132181.0
2015-10-27 09:45:00,46.18,46.24,46.15,46.19,85219.0,28.2749,28.3116,28.2565,28.281,85219.0
2015-10-27 09:50:00,46.19,46.25,46.17,46.17,75365.0,28.281,28.3177,28.2687,28.2687,75365.0
2015-10-27 09:55:00,46.17,46.24,46.16,46.22,80346.0,28.2687,28.3116,28.2626,28.2994,80346.0
2015-10-27 10:00:00,46.22,46.22,46.15,46.2,117948.0,28.2994,28.2994,28.2565,28.2871,117948.0
2015-10-27 10:05:00,46.2,46.24,46.18,46.23,152252.0,28.2871,28.3116,28.2749,28.3055,152252.0
2015-10-27 10:10:00,46.22,46.22,46.12,46.13,143780.0,28.2994,28.2994,28.2381,28.2442,143780.0
2015-10-27 10:15:00,46.12,46.13,46.03,46.03,148772.0,28.2381,28.2442,28.183,28.183,148772.0
2015-10-27 10:20:00,46.03,46.07,46.01,46.05,183235.0,28.183,28.2075,28.1708,28.1953,183235.0
2015-10-27 10:25:00,46.05,46.08,46.04,46.07,136139.0,28.1953,28.2136,28.1891,28.2075,136139.0
2015-10-27 10:30:00,46.07,46.14,46.06,46.13,135488.0,28.2075,28.2504,28.2014,28.2442,135488.0
2015-10-27 10:35:00,46.13,46.15,46.12,46.14,56030.0,28.2442,28.2565,28.2381,28.2504,56030.0
2015-10-27 10:40:00,46.14,46.16,46.13,46.16,47675.0,28.2504,28.2626,28.2442,28.2626,47675.0
2015-10-27 10:45:00,46.16,46.16,46.11,46.11,130236.0,28.2626,28.2626,28.232,28.232,130236.0
2015-10-27 10:50:00,46.11,46.12,46.07,46.08,99884.0,28.232,28.2381,28.2075,28.2136,99884.0
2015-10-27 10:55:00,46.08,46.09,46.02,46.05,148528.0,28.2136,28.2198,28.1769,28.1953,148528.0
2015-10-27 11:00:00,46.04,46.15,46.04,46.13,95049.0,28.1891,28.2565,28.1891,28.2442,95049.0
2015-10-27 11:05:00,46.13,46.17,46.11,46.14,71278.0,28.2442,28.2687,28.232,28.2504,71278.0
2015-10-27 11:10:00,46.14,46.14,46.13,46.13,21019.0,28.2504,28.2504,28.2442,28.2442,21019.0
2015-10-27 11:15:00,46.14,46.14,46.1,46.11,90587.0,28.2504,28.2504,28.2259,28.232,90587.0
2015-10-27 11:20:00,46.11,46.16,46.1,46.14,107280.0,28.232,28.2626,28.2259,28.2504,107280.0
2015-10-27 11:25:00,46.14,46.16,46.12,46.16,86780.0,28.2504,28.2626,28.2381,28.2626,86780.0
2015-10-27 11:30:00,46.15,46.17,46.14,46.16,66566.0,28.2565,28.2687,28.2504,28.2626,66566.0
2015-10-27 11:35:00,46.16,46.16,46.12,46.14,104254.0,28.2626,28.2626,28.2381,28.2504,104254.0
2015-10-27 11:40:00,46.14,46.21,46.13,46.21,83368.0,28.2504,28.2932,28.2442,28.2932,83368.0
2015-10-27 11:45:00,46.21,46.27,46.2,46.24,83536.0,28.2932,28.33,28.2871,28.3116,83536.0
2015-10-27 11:50:00,46.25,46.26,46.14,46.14,123051.0,28.3177,28.3238,28.2504,28.2504,123051.0
2015-10-27 11:55:00,46.14,46.16,46.07,46.12,100288.0,28.2504,28.2626,28.2075,28.2381,100288.0
2015-10-27 12:00:00,46.12,46.14,46.08,46.08,73300.0,28.2381,28.2504,28.2136,28.2136,73300.0
2015-10-27 12:05:00,46.09,46.09,46.04,46.05,74159.0,28.2198,28.2198,28.1891,28.1953,74159.0
2015-10-27 12:10:00,46.05,46.06,46.04,46.06,47704.0,28.1953,28.2014,28.1891,28.2014,47704.0
2015-10-27 12:15:00,46.05,46.12,46.05,46.09,74841.0,28.1953,28.2381,28.1953,28.2198,74841.0
2015-10-27 12:20:00,46.09,46.15,46.08,46.15,83301.0,28.2198,28.2565,28.2136,28.2565,83301.0
2015-10-27 12:25:00,46.15,46.15,46.1,46.11,60955.0,28.2565,28.2565,28.2259,28.232,60955.0
2015-10-27 12:30:00,46.1,46.15,46.09,46.14,52635.0,28.2259,28.2565,28.2198,28.2504,52635.0
2015-10-27 12:35:00,46.15,46.19,46.14,46.18,73248.0,28.2565,28.281,28.2504,28.2749,73248.0
2015-10-27 12:40:00,46.19,46.19,46.16,46.16,51098.0,28.281,28.281,28.2626,28.2626,51098.0
2015-10-27 12:45:00,46.17,46.17,46.15,46.16,42895.0,28.2687,28.2687,28.2565,28.2626,42895.0
2015-10-27 12:50:00,46.16,46.17,46.13,46.13,58599.0,28.2626,28.2687,28.2442,28.2442,58599.0
2015-10-27 12:55:00,46.14,46.14,46.1,46.12,65646.0,28.2504,28.2504,28.2259,28.2381,65646.0
2015-10-27 13:00:00,46.13,46.13,46.06,46.07,59391.0,28.2442,28.2442,28.2014,28.2075,59391.0
2015-10-27 13:05:00,46.07,46.08,46.07,46.08,25070.0,28.2075,28.2136,28.2075,28.2136,25070.0
2015-10-27 13:10:00,46.08,46.12,46.08,46.11,55181.0,28.2136,28.2381,28.2136,28.232,55181.0
2015-10-27 13:15:00,46.1,46.15,46.1,46.13,61123.0,28.2259,28.2565,28.2259,28.2442,61123.0
2015-10-27 13:20:00,46.13,46.15,46.11,46.12,80520.0,28.2442,28.2565,28.232,28.2381,80520.0
2015-10-27 13:25:00,46.12,46.13,46.11,46.12,53561.0,28.2381,28.2442,28.232,28.2381,53561.0
2015-10-27 13:30:00,46.12,46.17,46.11,46.15,76847.0,28.2381,28.2687,28.232,28.2565,76847.0
2015-10-27 13:35:00,46.15,46.16,46.12,46.13,77603.0,28.2565,28.2626,28.2381,28.2442,77603.0
2015-10-27 13:40:00,46.13,46.15,46.12,46.13,132235.0,28.2442,28.2565,28.2381,28.2442,132235.0
2015-10-27 13:45:00,46.12,46.13,46.1,46.11,109083.0,28.2381,28.2442,28.2259,28.232,109083.0
2015-10-27 13:50:00,46.11,46.11,46.06,46.07,64379.0,28.232,28.232,28.2014,28.2075,64379.0
2015-10-27 13:55:00,46.06,46.09,46.05,46.07,60081.0,28.2014,28.2198,28.1953,28.2075,60081.0
2015-10-27 14:00:00,46.07,46.13,46.07,46.12,75295.0,28.2075,28.2442,28.2075,28.2381,75295.0
2015-10-27 14:05:00,46.12,46.15,46.11,46.13,66972.0,28.2381,28.2565,28.232,28.2442,66972.0
2015-10-27 14:10:00,46.13,46.17,46.12,46.14,88948.0,28.2442,28.2687,28.2381,28.2504,88948.0
2015-10-27 14:15:00,46.14,46.15,46.11,46.12,69484.0,28.2504,28.2565,28.232,28.2381,69484.0
2015-10-27 14:20:00,46.11,46.13,46.1,46.13,54570.0,28.232,28.2442,28.2259,28.2442,54570.0
2015-10-27 14:25:00,46.12,46.15,46.11,46.14,98538.0,28.2381,28.2565,28.232,28.2504,98538.0
2015-10-27 14:30:00,46.14,46.15,46.12,46.12,50863.0,28.2504,28.2565,28.2381,28.2381,50863.0
2015-10-27 14:35:00,46.13,46.15,46.11,46.13,84233.0,28.2442,28.2565,28.232,28.2442,84233.0
2015-10-27 14:40:00,46.14,46.14,46.08,46.09,71107.0,28.2504,28.2504,28.2136,28.2198,71107.0
2015-10-27 14:45:00,46.09,46.11,46.06,46.1,101659.0,28.2198,28.232,28.2014,28.2259,101659.0
2015-10-27 14:50:00,46.11,46.11,46.06,46.09,85605.0,28.232,28.232,28.2014,28.2198,85605.0
2015-10-27 14:55:00,46.09,46.12,46.09,46.1,107738.0,28.2198,28.2381,28.2198,28.2259,107738.0
2015-10-27 15:00:00,46.11,46.16,46.11,46.14,166740.0,28.232,28.2626,28.232,28.2504,166740.0
2015-10-27 15:05:00,46.15,46.15,46.11,46.12,111556.0,28.2565,28.2565,28.232,28.2381,111556.0
2015-10-27 15:10:00,46.12,46.17,46.11,46.14,99362.0,28.2381,28.2687,28.232,28.2504,99362.0
2015-10-27 15:15:00,46.14,46.14,46.11,46.13,84417.0,28.2504,28.2504,28.232,28.2442,84417.0
2015-10-27 15:20:00,46.13,46.18,46.11,46.16,213394.0,28.2442,28.2749,28.232,28.2626,213394.0
2015-10-27 15:25:00,46.16,46.17,46.14,46.16,163048.0,28.2626,28.2687,28.2504,28.2626,163048.0
2015-10-27 15:30:00,46.16,46.21,46.16,46.2,230042.0,28.2626,28.2932,28.2626,28.2871,230042.0
2015-10-27 15:35:00,46.2,46.2,46.14,46.16,212534.0,28.2871,28.2871,28.2504,28.2626,212534.0
2015-10-27 15:40:00,46.17,46.2,46.16,46.16,220344.0,28.2687,28.2871,28.2626,28.2626,220344.0
2015-10-27 15:45:00,46.16,46.18,46.15,46.16,208421.0,28.2626,28.2749,28.2565,28.2626,208421.0
2015-10-27 15:50:00,46.16,46.19,46.16,46.18,245948.0,28.2626,28.281,28.2626,28.2749,245948.0
2015-10-27 15:55:00,46.18,46.19,46.15,46.17,570156.0,28.2749,28.281,28.2565,28.2687,570156.0
2015-10-28 09:30:00,46.44,46.68,46.42,46.61,508355.0,28.4341,28.581,28.4218,28.5381,508355.0
2015-10-28 09:35:00,46.61,46.8,46.6,46.74,206226.0,28.5381,28.6545,28.532,28.6177,206226.0
2015-10-28 09:40:00,46.74,46.79,46.72,46.74,150990.0,28.6177,28.6483,28.6055,28.6177,150990.0
2015-10-28 09:45:00,46.73,46.75,46.62,46.67,183317.0,28.6116,28.6239,28.5443,28.5749,183317.0
2015-10-28 09:50:00,46.68,46.7,46.63,46.66,113111.0,28.581,28.5932,28.5504,28.5688,113111.0
2015-10-28 09:55:00,46.66,46.74,46.65,46.72,133888.0,28.5688,28.6177,28.5626,28.6055,133888.0
2015-10-28 10:00:00,46.72,46.73,46.61,46.64,222332.0,28.6055,28.6116,28.5381,28.5565,222332.0
2015-10-28 10:05:00,46.64,46.71,46.64,46.65,103717.0,28.5565,28.5994,28.5565,28.5626,103717.0
2015-10-28 10:10:00,46.64,46.68,46.62,46.63,106795.0,28.5565,28.581,28.5443,28.5504,106795.0
2015-10-28 10:15:00,46.63,46.68,46.63,46.65,101029.0,28.5504,28.581,28.5504,28.5626,101029.0
2015-10-28 10:20:00,46.65,46.68,46.64,46.67,140629.0,28.5626,28.581,28.5565,28.5749,140629.0
2015-10-28 10:25:00,46.67,46.68,46.64,46.66,147724.0,28.5749,28.581,28.5565,28.5688,147724.0
2015-10-28 10:30:00,46.66,46.68,46.64,46.66,97870.0,28.5688,28.581,28.5565,28.5688,97870.0
2015-10-28 10:35:00,46.65,46.69,46.64,46.68,65275.0,28.5626,28.5871,28.5565,28.581,65275.0
2015-10-28 10:40:00,46.68,46.73,46.67,46.7,76528.0,28.581,28.6116,28.5749,28.5932,76528.0
2015-10-28 10:45:00,46.71,46.71,46.67,46.69,85030.0,28.5994,28.5994,28.5749,28.5871,85030.0
2015-10-28 10:50:00,46.69,46.7,46.64,46.66,102314.0,28.5871,28.5932,28.5565,28.5688,102314.0
2015-10-28 10:55:00,46.65,46.7,46.64,46.7,93662.0,28.5626,28.5932,28.5565,28.5932,93662.0
2015-10-28 11:00:00,46.71,46.74,46.66,46.72,117729.0,28.5994,28.6177,28.5688,28.6055,117729.0
2015-10-28 11:05:00,46.73,46.73,46.68,46.69,64288.0,28.6116,28.6116,28.581,28.5871,64288.0
2015-10-28 11:10:00,46.68,46.75,46.68,46.73,108084.0,28.581,28.6239,28.581,28.6116,108084.0
2015-10-28 11:15:00,46.73,46.74,46.7,46.7,89641.0,28.6116,28.6177,28.5932,28.5932,89641.0
2015-10-28 11:20:00,46.7,46.71,46.67,46.7,74944.0,28.5932,28.5994,28.5749,28.5932,74944.0
2015-10-28 11:25:00,46.7,46.74,46.69,46.7,109123.0,28.5932,28.6177,28.5871,28.5932,109123.0
2015-10-28 11:30:00,46.7,46.71,46.65,46.66,39391.0,28.5932,28.5994,28.5626,28.5688,39391.0
2015-10-28 11:35:00,46.66,46.71,46.65,46.68,265483.0,28.5688,28.5994,28.5626,28.581,265483.0
2015-10-28 11:40:00,46.68,46.71,46.65,46.68,80138.0,28.581,28.5994,28.5626,28.581,80138.0
2015-10-28 11:45:00,46.68,46.69,46.64,46.67,60536.0,28.581,28.5871,28.5565,28.5749,60536.0
2015-10-28 11:50:00,46.67,46.7,46.66,46.68,52994.0,28.5749,28.5932,28.5688,28.581,52994.0
2015-10-28 11:55:00,46.69,46.71,46.64,46.69,76862.0,28.5871,28.5994,28.5565,28.5871,76862.0
2015-10-28 12:00:00,46.69,46.73,46.67,46.71,69012.0,28.5871,28.6116,28.5749,28.5994,69012.0
2015-10-28 12:05:00,46.71,46.73,46.68,46.71,75756.0,28.5994,28.6116,28.581,28.5994,75756.0
2015-10-28 12:10:00,46.72,46.72,46.67,46.72,74868.0,28.6055,28.6055,28.5749,28.6055,74868.0
2015-10-28 12:15:00,46.72,46.72,46.68,46.7,42187.0,28.6055,28.6055,28.581,28.5932,42187.0
2015-10-28 12:20:00,46.7,46.71,46.67,46.7,65051.0,28.5932,28.5994,28.5749,28.5932,65051.0
2015-10-28 12:25:00,46.69,46.71,46.67,46.71,57591.0,28.5871,28.5994,28.5749,28.5994,57591.0
2015-10-28 12:30:00,46.71,46.72,46.66,46.7,113423.0,28.5994,28.6055,28.5688,28.5932,113423.0
2015-10-28 12:35:00,46.7,46.72,46.67,46.67,113457.0,28.5932,28.6055,28.5749,28.5749,113457.0
2015-10-28 12:40:00,46.67,46.72,46.66,46.7,114101.0,28.5749,28.6055,28.5688,28.5932,114101.0
2015-10-28 12:45:00,46.7,46.72,46.67,46.68,48756.0,28.5932,28.6055,28.5749,28.581,48756.0
2015-10-28 12:50:00,46.67,46.71,46.67,46.68,48049.0,28.5749,28.5994,28.5749,28.581,48049.0
2015-10-28 12:55:00,46.68,46.7,46.66,46.66,40353.0,28.581,28.5932,28.5688,28.5688,40353.0
2015-10-28 13:00:00,46.67,46.7,46.66,46.68,68845.0,28.5749,28.5932,28.5688,28.581,68845.0
2015-10-28 13:05:00,46.68,46.69,46.66,46.69,47350.0,28.581,28.5871,28.5688,28.5871,47350.0
2015-10-28 13:10:00,46.69,46.69,46.63,46.64,67135.0,28.5871,28.5871,28.5504,28.5565,67135.0
2015-10-28 13:15:00,46.64,46.66,46.62,46.63,60481.0,28.5565,28.5688,28.5443,28.5504,60481.0
2015-10-28 13:20:00,46.64,46.66,46.62,46.63,64092.0,28.5565,28.5688,28.5443,28.5504,64092.0
2015-10-28 13:25:00,46.63,46.65,46.62,46.63,57666.0,28.5504,28.5626,28.5443,28.5504,57666.0
2015-10-28 13:30:00,46.64,46.66,46.63,46.64,53686.0,28.5565,28.5688,28.5504,28.5565,53686.0
2015-10-28 13:35:00,46.64,46.68,46.64,46.67,74365.0,28.5565,28.581,28.5565,28.5749,74365.0
2015-10-28 13:40:00,46.68,46.71,46.66,46.69,69879.0,28.581,28.5994,28.5688,28.5871,69879.0
2015-10-28 13:45:00,46.7,46.73,46.68,46.71,71497.0,28.5932,28.6116,28.581,28.5994,71497.0
2015-10-28 13:50:00,46.71,46.72,46.68,46.71,84181.0,28.5994,28.6055,28.581,28.5994,84181.0
2015-10-28 13:55:00,46.7,46.77,46.7,46.73,180231.0,28.5932,28.6361,28.5932,28.6116,180231.0
2015-10-28 14:00:00,46.73,46.74,46.38,46.38,360972.0,28.6116,28.6177,28.3973,28.3973,360972.0
2015-10-28 14:05:00,46.4,46.43,46.3,46.33,247368.0,28.4096,28.4279,28.3483,28.3667,247368.0
2015-10-28 14:10:00,46.33,46.36,46.11,46.2,261972.0,28.3667,28.3851,28.232,28.2871,261972.0
2015-10-28 14:15:00,46.2,46.22,46.15,46.21,112608.0,28.2871,28.2994,28.2565,28.2932,112608.0
2015-10-28 14:20:00,46.2,46.26,46.17,46.23,160150.0,28.2871,28.3238,28.2687,28.3055,160150.0
2015-10-28 14:25:00,46.23,46.31,46.21,46.25,125646.0,28.3055,28.3545,28.2932,28.3177,125646.0
2015-10-28 14:30:00,46.25,46.25,46.13,46.15,103690.0,28.3177,28.3177,28.2442,28.2565,103690.0
2015-10-28 14:35:00,46.14,46.19,46.1,46.16,151580.0,28.2504,28.281,28.2259,28.2626,151580.0
2015-10-28 14:40:00,46.15,46.2,46.05,46.08,240460.0,28.2565,28.2871,28.1953,28.2136,240460.0
2015-10-28 14:45:00,46.07,46.16,46.05,46.1,175137.0,28.2075,28.2626,28.1953,28.2259,175137.0
2015-10-28 14:50:00,46.11,46.2,46.1,46.17,106093.0,28.232,28.2871,28.2259,28.2687,106093.0
2015-10-28 14:55:00,46.17,46.17,46.1,46.14,104185.0,28.2687,28.2687,28.2259,28.2504,104185.0
2015-10-28 15:00:00,46.15,46.23,46.11,46.21,195787.0,28.2565,28.3055,28.232,28.2932,195787.0
2015-10-28 15:05:00,46.21,46.29,46.2,46.26,174985.0,28.2932,28.3422,28.2871,28.3238,174985.0
2015-10-28 15:10:00,46.26,46.27,46.23,46.24,80867.0,28.3238,28.33,28.3055,28.3116,80867.0
2015-10-28 15:15:00,46.24,46.29,46.23,46.23,176207.0,28.3116,28.3422,28.3055,28.3055,176207.0
2015-10-28 15:20:00,46.23,46.26,46.2,46.26,85757.0,28.3055,28.3238,28.2871,28.3238,85757.0
2015-10-28 15:25:00,46.27,46.33,46.26,46.33,147389.0,28.33,28.3667,28.3238,28.3667,147389.0
2015-10-28 15:30:00,46.33,46.39,46.3,46.3,200453.0,28.3667,28.4034,28.3483,28.3483,200453.0
2015-10-28 15:35:00,46.31,46.4,46.28,46.39,183455.0,28.3545,28.4096,28.3361,28.4034,183455.0
2015-10-28 15:40:00,46.38,46.48,46.37,46.42,170996.0,28.3973,28.4585,28.3912,28.4218,170996.0
2015-10-28 15:45:00,46.42,46.48,46.4,46.4,233411.0,28.4218,28.4585,28.4096,28.4096,233411.0
2015-10-28 15:50:00,46.41,46.43,46.35,46.43,254240.0,28.4157,28.4279,28.3789,28.4279,254240.0
2015-10-28 15:55:00,46.43,46.49,46.42,46.48,542585.0,28.4279,28.4647,28.4218,28.4585,542585.0
2015-10-29 09:30:00,46.49,46.56,46.38,46.4,209170.0,28.4647,28.5075,28.3973,28.4096,209170.0
2015-10-29 09:35:00,46.41,46.42,46.25,46.27,96419.0,28.4157,28.4218,28.3177,28.33,96419.0
2015-10-29 09:40:00,46.28,46.31,46.25,46.29,98176.0,28.3361,28.3545,28.3177,28.3422,98176.0
2015-10-29 09:45:00,46.29,46.3,46.16,46.18,138216.0,28.3422,28.3483,28.2626,28.2749,138216.0
2015-10-29 09:50:00,46.19,46.2,46.13,46.17,85417.0,28.281,28.2871,28.2442,28.2687,85417.0
2015-10-29 09:55:00,46.16,46.17,46.12,46.14,87176.0,28.2626,28.2687,28.2381,28.2504,87176.0
2015-10-29 10:00:00,46.14,46.15,46.1,46.12,103718.0,28.2504,28.2565,28.2259,28.2381,103718.0
2015-10-29 10:05:00,46.12,46.15,46.09,46.11,137197.0,28.2381,28.2565,28.2198,28.232,137197.0
2015-10-29 10:10:00,46.12,46.14,46.09,46.1,62281.0,28.2381,28.2504,28.2198,28.2259,62281.0
2015-10-29 10:15:00,46.1,46.13,46.03,46.03,217790.0,28.2259,28.2442,28.183,28.183,217790.0
2015-10-29 10:20:00,46.04,46.06,46.01,46.02,95459.0,28.1891,28.2014,28.1708,28.1769,95459.0
2015-10-29 10:25:00,46.01,46.02,46.0,46.01,113069.0,28.1708,28.1769,28.1647,28.1708,113069.0
2015-10-29 10:30:00,46.01,46.03,46.0,46.02,65814.0,28.1708,28.183,28.1647,28.1769,65814.0
2015-10-29 10:35:00,46.02,46.03,46.0,46.02,98457.0,28.1769,28.183,28.1647,28.1769,98457.0
2015-10-29 10:40:00,46.02,46.11,46.01,46.08,111099.0,28.1769,28.232,28.1708,28.2136,111099.0
2015-10-29 10:45:00,46.08,46.08,46.01,46.04,65339.0,28.2136,28.2136,28.1708,28.1891,65339.0
2015-10-29 10:50:00,46.04,46.08,46.0,46.08,53935.0,28.1891,28.2136,28.1647,28.2136,53935.0
2015-10-29 10:55:00,46.07,46.12,46.07,46.12,84946.0,28.2075,28.2381,28.2075,28.2381,84946.0
2015-10-29 11:00:00,46.12,46.14,46.1,46.12,72548.0,28.2381,28.2504,28.2259,28.2381,72548.0
2015-10-29 11:05:00,46.13,46.17,46.11,46.16,51280.0,28.2442,28.2687,28.232,28.2626,51280.0
2015-10-29 11:10:00,46.16,46.2,46.14,46.19,42383.0,28.2626,28.2871,28.2504,28.281,42383.0
2015-10-29 11:15:00,46.19,46.19,46.15,46.17,43822.0,28.281,28.281,28.2565,28.2687,43822.0
2015-10-29 11:20:00,46.16,46.17,46.11,46.14,44247.0,28.2626,28.2687,28.232,28.2504,44247.0
2015-10-29 11:25:00,46.14,46.16,46.1,46.15,65255.0,28.2504,28.2626,28.2259,28.2565,65255.0
2015-10-29 11:30:00,46.15,46.2,46.14,46.19,51472.0,28.2565,28.2871,28.2504,28.281,51472.0
2015-10-29 11:35:00,46.18,46.19,46.14,46.17,45920.0,28.2749,28.281,28.2504,28.2687,45920.0
2015-10-29 11:40:00,46.16,46.18,46.14,46.16,78980.0,28.2626,28.2749,28.2504,28.2626,78980.0
2015-10-29 11:45:00,46.15,46.16,46.14,46.14,55428.0,28.2565,28.2626,28.2504,28.2504,55428.0
2015-10-29 11:50:00,46.15,46.16,46.14,46.16,47987.0,28.2565,28.2626,28.2504,28.2626,47987.0
2015-10-29 11:55:00,46.16,46.2,46.15,46.18,70706.0,28.2626,28.2871,28.2565,28.2749,70706.0
2015-10-29 12:00:00,46.18,46.25,46.17,46.22,90252.0,28.2749,28.3177,28.2687,28.2994,90252.0
2015-10-29 12:05:00,46.22,46.22,46.18,46.2,41822.0,28.2994,28.2994,28.2749,28.2871,41822.0
2015-10-29 12:10:00,46.2,46.25,46.19,46.25,46602.0,28.2871,28.3177,28.281,28.3177,46602.0
2015-10-29 12:15:00,46.25,46.29,46.23,46.29,48593.0,28.3177,28.3422,28.3055,28.3422,48593.0
2015-10-29 12:20:00,46.29,46.3,46.27,46.3,50942.0,28.3422,28.3483,28.33,28.3483,50942.0
2015-10-29 12:25:00,46.3,46.33,46.29,46.32,55441.0,28.3483,28.3667,28.3422,28.3606,55441.0
2015-10-29 12:30:00,46.32,46.34,46.31,46.34,80252.0,28.3606,28.3728,28.3545,28.3728,80252.0
2015-10-29 12:35:00,46.34,46.34,46.28,46.32,80492.0,28.3728,28.3728,28.3361,28.3606,80492.0
2015-10-29 12:40:00,46.31,46.34,46.31,46.34,33422.0,28.3545,28.3728,28.3545,28.3728,33422.0
2015-10-29 12:45:00,46.34,46.35,46.33,46.33,38858.0,28.3728,28.3789,28.3667,28.3667,38858.0
2015-10-29 12:50:00,46.33,46.34,46.3,46.31,81458.0,28.3667,28.3728,28.3483,28.3545,81458.0
2015-10-29 12:55:00,46.32,46.32,46.3,46.31,44231.0,28.3606,28.3606,28.3483,28.3545,44231.0
2015-10-29 13:00:00,46.3,46.32,46.3,46.31,30032.0,28.3483,28.3606,28.3483,28.3545,30032.0
2015-10-29 13:05:00,46.32,46.35,46.31,46.35,52822.0,28.3606,28.3789,28.3545,28.3789,52822.0
2015-10-29 13:10:00,46.34,46.42,46.33,46.41,116159.0,28.3728,28.4218,28.3667,28.4157,116159.0
2015-10-29 13:15:00,46.41,46.43,46.4,46.42,38389.0,28.4157,28.4279,28.4096,28.4218,38389.0
2015-10-29 13:20:00,46.41,46.42,46.36,46.37,52161.0,28.4157,28.4218,28.3851,28.3912,52161.0
2015-10-29 13:25:00,46.37,46.37,46.34,46.34,27309.0,28.3912,28.3912,28.3728,28.3728,27309.0
2015-10-29 13:30:00,46.34,46.37,46.33,46.35,38306.0,28.3728,28.3912,28.3667,28.3789,38306.0
2015-10-29 13:35:00,46.35,46.35,46.31,46.31,35504.0,28.3789,28.3789,28.3545,28.3545,35504.0
2015-10-29 13:40:00,46.32,46.34,46.31,46.33,41544.0,28.3606,28.3728,28.3545,28.3667,41544.0
2015-10-29 13:45:00,46.33,46.36,46.32,46.35,53884.0,28.3667,28.3851,28.3606,28.3789,53884.0
2015-10-29 13:50:00,46.34,46.35,46.31,46.32,43815.0,28.3728,28.3789,28.3545,28.3606,43815.0
2015-10-29 13:55:00,46.31,46.31,46.27,46.3,79842.0,28.3545,28.3545,28.33,28.3483,79842.0
2015-10-29 14:00:00,46.29,46.31,46.27,46.31,62646.0,28.3422,28.3545,28.33,28.3545,62646.0
2015-10-29 14:05:00,46.31,46.33,46.29,46.31,54646.0,28.3545,28.3667,28.3422,28.3545,54646.0
2015-10-29 14:10:00,46.32,46.32,46.28,46.29,39569.0,28.3606,28.3606,28.3361,28.3422,39569.0
2015-10-29 14:15:00,46.29,46.3,46.25,46.25,72787.0,28.3422,28.3483,28.3177,28.3177,72787.0
2015-10-29 14:20:00,46.25,46.31,46.25,46.3,66630.0,28.3177,28.3545,28.3177,28.3483,66630.0
2015-10-29 14:25:00,46.31,46.32,46.28,46.29,51654.0,28.3545,28.3606,28.3361,28.3422,51654.0
2015-10-29 14:30:00,46.28,46.3,46.25,46.26,46599.0,28.3361,28.3483,28.3177,28.3238,46599.0
2015-10-29 14:35:00,46.26,46.26,46.21,46.22,80001.0,28.3238,28.3238,28.2932,28.2994,80001.0
2015-10-29 14:40:00,46.23,46.25,46.22,46.23,63940.0,28.3055,28.3177,28.2994,28.3055,63940.0
2015-10-29 14:45:00,46.23,46.25,46.21,46.21,42403.0,28.3055,28.3177,28.2932,28.2932,42403.0
2015-10-29 14:50:00,46.21,46.22,46.16,46.16,101364.0,28.2932,28.2994,28.2626,28.2626,101364.0
2015-10-29 14:55:00,46.16,46.22,46.16,46.22,82266.0,28.2626,28.2994,28.2626,28.2994,82266.0
2015-10-29 15:00:00,46.22,46.23,46.17,46.19,136012.0,28.2994,28.3055,28.2687,28.281,136012.0
2015-10-29 15:05:00,46.19,46.25,46.18,46.23,89593.0,28.281,28.3177,28.2749,28.3055,89593.0
2015-10-29 15:10:00,46.23,46.29,46.23,46.29,74624.0,28.3055,28.3422,28.3055,28.3422,74624.0
2015-10-29 15:15:00,46.29,46.33,46.28,46.33,59009.0,28.3422,28.3667,28.3361,28.3667,59009.0
2015-10-29 15:20:00,46.33,46.36,46.32,46.36,81050.0,28.3667,28.3851,28.3606,28.3851,81050.0
2015-10-29 15:25:00,46.36,46.37,46.33,46.37,76945.0,28.3851,28.3912,28.3667,28.3912,76945.0
2015-10-29 15:30:00,46.37,46.41,46.35,46.38,89956.0,28.3912,28.4157,28.3789,28.3973,89956.0
2015-10-29 15:35:00,46.37,46.42,46.36,46.42,107526.0,28.3912,28.4218,28.3851,28.4218,107526.0
2015-10-29 15:40:00,46.41,46.51,46.41,46.49,200293.0,28.4157,28.4769,28.4157,28.4647,200293.0
2015-10-29 15:45:00,46.49,46.51,46.41,46.42,180188.0,28.4647,28.4769,28.4157,28.4218,180188.0
2015-10-29 15:50:00,46.42,46.43,46.38,46.4,131212.0,28.4218,28.4279,28.3973,28.4096,131212.0
2015-10-29 15:55:00,46.39,46.41,46.35,46.39,231224.0,28.4034,28.4157,28.3789,28.4034,231224.0
2015-10-30 09:30:00,46.43,46.44,46.31,46.4,278962.0,28.4279,28.4341,28.3545,28.4096,278962.0
2015-10-30 09:35:00,46.4,46.58,46.4,46.51,112198.0,28.4096,28.5198,28.4096,28.4769,112198.0
2015-10-30 09:40:00,46.51,46.6,46.51,46.55,128101.0,28.4769,28.532,28.4769,28.5014,128101.0
2015-10-30 09:45:00,46.57,46.57,46.48,46.55,141015.0,28.5136,28.5136,28.4585,28.5014,141015.0
2015-10-30 09:50:00,46.55,46.57,46.49,46.52,84473.0,28.5014,28.5136,28.4647,28.483,84473.0
2015-10-30 09:55:00,46.52,46.52,46.35,46.37,80771.0,28.483,28.483,28.3789,28.3912,80771.0
2015-10-30 10:00:00,46.38,46.41,46.34,46.38,86750.0,28.3973,28.4157,28.3728,28.3973,86750.0
2015-10-30 10:05:00,46.37,46.37,46.32,46.33,105894.0,28.3912,28.3912,28.3606,28.3667,105894.0
2015-10-30 10:10:00,46.33,46.35,46.29,46.34,146925.0,28.3667,28.3789,28.3422,28.3728,146925.0
2015-10-30 10:15:00,46.35,46.37,46.31,46.37,79003.0,28.3789,28.3912,28.3545,28.3912,79003.0
2015-10-30 10:20:00,46.37,46.38,46.33,46.33,62721.0,28.3912,28.3973,28.3667,28.3667,62721.0
2015-10-30 10:25:00,46.33,46.34,46.28,46.28,96914.0,28.3667,28.3728,28.3361,28.3361,96914.0
2015-10-30 10:30:00,46.29,46.4,46.28,46.37,118419.0,28.3422,28.4096,28.3361,28.3912,118419.0
2015-10-30 10:35:00,46.38,46.43,46.37,46.42,78833.0,28.3973,28.4279,28.3912,28.4218,78833.0
2015-10-30 10:40:00,46.42,46.46,46.41,46.46,103265.0,28.4218,28.4463,28.4157,28.4463,103265.0
2015-10-30 10:45:00,46.46,46.47,46.44,46.47,87707.0,28.4463,28.4524,28.4341,28.4524,87707.0
2015-10-30 10:50:00,46.47,46.5,46.43,46.45,88432.0,28.4524,28.4708,28.4279,28.4402,88432.0
2015-10-30 10:55:00,46.45,46.46,46.44,46.46,98584.0,28.4402,28.4463,28.4341,28.4463,98584.0
2015-10-30 11:00:00,46.47,46.49,46.42,46.43,89365.0,28.4524,28.4647,28.4218,28.4279,89365.0
2015-10-30 11:05:00,46.43,46.47,46.43,46.46,92398.0,28.4279,28.4524,28.4279,28.4463,92398.0
2015-10-30 11:10:00,46.46,46.46,46.41,46.41,49357.0,28.4463,28.4463,28.4157,28.4157,49357.0
2015-10-30 11:15:00,46.41,46.42,46.36,46.41,122082.0,28.4157,28.4218,28.3851,28.4157,122082.0
2015-10-30 11:20:00,46.4,46.41,46.37,46.38,65544.0,28.4096,28.4157,28.3912,28.3973,65544.0
2015-10-30 11:25:00,46.38,46.39,46.35,46.36,75190.0,28.3973,28.4034,28.3789,28.3851,75190.0
2015-10-30 11:30:00,46.36,46.38,46.33,46.33,60955.0,28.3851,28.3973,28.3667,28.3667,60955.0
2015-10-30 11:35:00,46.34,46.35,46.33,46.35,86286.0,28.3728,28.3789,28.3667,28.3789,86286.0
2015-10-30 11:40:00,46.35,46.44,46.34,46.4,109109.0,28.3789,28.4341,28.3728,28.4096,109109.0
2015-10-30 11:45:00,46.4,46.41,46.39,46.41,37850.0,28.4096,28.4157,28.4034,28.4157,37850.0
2015-10-30 11:50:00,46.4,46.46,46.4,46.42,86485.0,28.4096,28.4463,28.4096,28.4218,86485.0
2015-10-30 11:55:00,46.43,46.46,46.42,46.44,67574.0,28.4279,28.4463,28.4218,28.4341,67574.0
2015-10-30 12:00:00,46.44,46.5,46.43,46.5,121854.0,28.4341,28.4708,28.4279,28.4708,121854.0
2015-10-30 12:05:00,46.51,46.52,46.49,46.51,88086.0,28.4769,28.483,28.4647,28.4769,88086.0
2015-10-30 12:10:00,46.51,46.57,46.51,46.56,99471.0,28.4769,28.5136,28.4769,28.5075,99471.0
2015-10-30 12:15:00,46.56,46.59,46.55,46.58,85907.0,28.5075,28.5259,28.5014,28.5198,85907.0
2015-10-30 12:20:00,46.58,46.61,46.56,46.57,88865.0,28.5198,28.5381,28.5075,28.5136,88865.0
2015-10-30 12:25:00,46.56,46.58,46.51,46.55,115229.0,28.5075,28.5198,28.4769,28.5014,115229.0
2015-10-30 12:30:00,46.55,46.63,46.54,46.62,98282.0,28.5014,28.5504,28.4953,28.5443,98282.0
2015-10-30 12:35:00,46.63,46.66,46.62,46.63,113440.0,28.5504,28.5688,28.5443,28.5504,113440.0
2015-10-30 12:40:00,46.63,46.67,46.62,46.66,95519.0,28.5504,28.5749,28.5443,28.5688,95519.0
2015-10-30 12:45:00,46.67,46.68,46.61,46.62,91820.0,28.5749,28.581,28.5381,28.5443,91820.0
2015-10-30 12:50:00,46.62,46.67,46.61,46.66,70299.0,28.5443,28.5749,28.5381,28.5688,70299.0
2015-10-30 12:55:00,46.67,46.75,46.66,46.74,120594.0,28.5749,28.6239,28.5688,28.6177,120594.0
2015-10-30 13:00:00,46.74,46.74,46.72,46.73,65823.0,28.6177,28.6177,28.6055,28.6116,65823.0
2015-10-30 13:05:00,46.74,46.75,46.71,46.74,68493.0,28.6177,28.6239,28.5994,28.6177,68493.0
2015-10-30 13:10:00,46.73,46.74,46.72,46.73,58810.0,28.6116,28.6177,28.6055,28.6116,58810.0
2015-10-30 13:15:00,46.74,46.78,46.73,46.75,83364.0,28.6177,28.6422,28.6116,28.6239,83364.0
2015-10-30 13:20:00,46.76,46.76,46.7,46.7,78755.0,28.63,28.63,28.5932,28.5932,78755.0
2015-10-30 13:25:00,46.69,46.71,46.67,46.67,50263.0,28.5871,28.5994,28.5749,28.5749,50263.0
2015-10-30 13:30:00,46.68,46.74,46.67,46.74,91144.0,28.581,28.6177,28.5749,28.6177,91144.0
2015-10-30 13:35:00,46.73,46.8,46.73,46.8,83985.0,28.6116,28.6545,28.6116,28.6545,83985.0
2015-10-30 13:40:00,46.8,46.8,46.74,46.77,104115.0,28.6545,28.6545,28.6177,28.6361,104115.0
2015-10-30 13:45:00,46.77,46.82,46.76,46.8,163730.0,28.6361,28.6667,28.63,28.6545,163730.0
2015-10-30 13:50:00,46.8,46.8,46.76,46.8,94889.0,28.6545,28.6545,28.63,28.6545,94889.0
2015-10-30 13:55:00,46.8,46.81,46.78,46.79,78241.0,28.6545,28.6606,28.6422,28.6483,78241.0
2015-10-30 14:00:00,46.78,46.79,46.74,46.79,148373.0,28.6422,28.6483,28.6177,28.6483,148373.0
2015-10-30 14:05:00,46.78,46.79,46.75,46.76,175934.0,28.6422,28.6483,28.6239,28.63,175934.0
2015-10-30 14:10:00,46.76,46.78,46.75,46.77,106521.0,28.63,28.6422,28.6239,28.6361,106521.0
2015-10-30 14:15:00,46.76,46.77,46.72,46.73,73801.0,28.63,28.6361,28.6055,28.6116,73801.0
2015-10-30 14:20:00,46.73,46.77,46.72,46.77,95746.0,28.6116,28.6361,28.6055,28.6361,95746.0
2015-10-30 14:25:00,46.76,46.76,46.68,46.7,78182.0,28.63,28.63,28.581,28.5932,78182.0
2015-10-30 14:30:00,46.69,46.71,46.68,46.71,82514.0,28.5871,28.5994,28.581,28.5994,82514.0
2015-10-30 14:35:00,46.71,46.75,46.7,46.73,99012.0,28.5994,28.6239,28.5932,28.6116,99012.0
2015-10-30 14:40:00,46.73,46.73,46.68,46.7,91537.0,28.6116,28.6116,28.581,28.5932,91537.0
2015-10-30 14:45:00,46.7,46.71,46.62,46.66,147924.0,28.5932,28.5994,28.5443,28.5688,147924.0
2015-10-30 14:50:00,46.66,46.71,46.65,46.7,103195.0,28.5688,28.5994,28.5626,28.5932,103195.0
2015-10-30 14:55:00,46.7,46.71,46.65,46.71,182605.0,28.5932,28.5994,28.5626,28.5994,182605.0
2015-10-30 15:00:00,46.7,46.72,46.69,46.71,166806.0,28.5932,28.6055,28.5871,28.5994,166806.0
2015-10-30 15:05:00,46.71,46.74,46.7,46.73,113385.0,28.5994,28.6177,28.5932,28.6116,113385.0
2015-10-30 15:10:00,46.73,46.75,46.71,46.74,105608.0,28.6116,28.6239,28.5994,28.6177,105608.0
2015-10-30 15:15:00,46.73,46.8,46.73,46.77,165292.0,28.6116,28.6545,28.6116,28.6361,165292.0
2015-10-30 15:20:00,46.78,46.81,46.77,46.78,142409.0,28.6422,28.6606,28.6361,28.6422,142409.0
2015-10-30 15:25:00,46.79,46.79,46.72,46.72,138792.0,28.6483,28.6483,28.6055,28.6055,138792.0
2015-10-30 15:30:00,46.72,46.77,46.7,46.77,316191.0,28.6055,28.6361,28.5932,28.6361,316191.0
2015-10-30 15:35:00,46.77,46.81,46.76,46.8,295359.0,28.6361,28.6606,28.63,28.6545,295359.0
2015-10-30 15:40:00,46.8,46.85,46.78,46.82,300870.0,28.6545,28.6851,28.6422,28.6667,300870.0
2015-10-30 15:45:00,46.83,46.9,46.82,46.89,415826.0,28.6728,28.7157,28.6667,28.7096,415826.0
2015-10-30 15:50:00,46.88,46.95,46.87,46.95,668151.0,28.7035,28.7463,28.6973,28.7463,668151.0
2015-10-30 15:55:00,46.95,46.98,46.87,46.88,1877439.0,28.7463,28.7647,28.6973,28.7035,1877439.0
2015-11-02 09:30:00,47.0,47.08,46.9,46.91,714641.0,28.7769,28.8259,28.7157,28.7218,714641.0
2015-11-02 09:35:00,46.91,46.98,46.77,46.87,390263.0,28.7218,28.7647,28.6361,28.6973,390263.0
2015-11-02 09:40:00,46.86,46.89,46.76,46.78,271992.0,28.6912,28.7096,28.63,28.6422,271992.0
2015-11-02 09:45:00,46.77,46.86,46.77,46.81,268923.0,28.6361,28.6912,28.6361,28.6606,268923.0
2015-11-02 09:50:00,46.82,46.84,46.81,46.82,165736.0,28.6667,28.679,28.6606,28.6667,165736.0
2015-11-02 09:55:00,46.81,46.82,46.8,46.8,86010.0,28.6606,28.6667,28.6545,28.6545,86010.0
2015-11-02 10:00:00,46.8,46.84,46.77,46.82,255883.0,28.6545,28.679,28.6361,28.6667,255883.0
2015-11-02 10:05:00,46.82,46.83,46.72,46.76,179145.0,28.6667,28.6728,28.6055,28.63,179145.0
2015-11-02 10:10:00,46.76,46.77,46.67,46.7,107386.0,28.63,28.6361,28.5749,28.5932,107386.0
2015-11-02 10:15:00,46.69,46.7,46.64,46.68,150068.0,28.5871,28.5932,28.5565,28.581,150068.0
2015-11-02 10:20:00,46.68,46.69,46.63,46.68,115686.0,28.581,28.5871,28.5504,28.581,115686.0
2015-11-02 10:25:00,46.68,46.7,46.67,46.68,92731.0,28.581,28.5932,28.5749,28.581,92731.0
2015-11-02 10:30:00,46.68,46.7,46.67,46.68,71325.0,28.581,28.5932,28.5749,28.581,71325.0
2015-11-02 10:35:00,46.69,46.69,46.63,46.64,138060.0,28.5871,28.5871,28.5504,28.5565,138060.0
2015-11-02 10:40:00,46.64,46.65,46.6,46.6,60794.0,28.5565,28.5626,28.532,28.532,60794.0
2015-11-02 10:45:00,46.61,46.64,46.59,46.62,84434.0,28.5381,28.5565,28.5259,28.5443,84434.0
2015-11-02 10:50:00,46.62,46.66,46.6,46.66,58635.0,28.5443,28.5688,28.532,28.5688,58635.0
2015-11-02 10:55:00,46.66,46.66,46.63,46.66,95632.0,28.5688,28.5688,28.5504,28.5688,95632.0
2015-11-02 11:00:00,46.65,46.67,46.62,46.65,104054.0,28.5626,28.5749,28.5443,28.5626,104054.0
2015-11-02 11:05:00,46.65,46.79,46.65,46.79,150366.0,28.5626,28.6483,28.5626,28.6483,150366.0
2015-11-02 11:10:00,46.79,46.81,46.72,46.74,80902.0,28.6483,28.6606,28.6055,28.6177,80902.0
2015-11-02 11:15:00,46.74,46.77,46.71,46.72,82935.0,28.6177,28.6361,28.5994,28.6055,82935.0
2015-11-02 11:20:00,46.73,46.73,46.65,46.68,79666.0,28.6116,28.6116,28.5626,28.581,79666.0
2015-11-02 11:25:00,46.69,46.71,46.66,46.66,82877.0,28.5871,28.5994,28.5688,28.5688,82877.0
2015-11-02 11:30:00,46.67,46.67,46.65,46.65,53661.0,28.5749,28.5749,28.5626,28.5626,53661.0
2015-11-02 11:35:00,46.65,46.65,46.63,46.63,54707.0,28.5626,28.5626,28.5504,28.5504,54707.0
2015-11-02 11:40:00,46.64,46.69,46.63,46.66,90128.0,28.5565,28.5871,28.5504,28.5688,90128.0
2015-11-02 11:45:00,46.66,46.67,46.62,46.62,51920.0,28.5688,28.5749,28.5443,28.5443,51920.0
2015-11-02 11:50:00,46.62,46.67,46.61,46.64,71927.0,28.5443,28.5749,28.5381,28.5565,71927.0
2015-11-02 11:55:00,46.65,46.65,46.61,46.61,91549.0,28.5626,28.5626,28.5381,28.5381,91549.0
2015-11-02 12:00:00,46.61,46.65,46.59,46.61,109893.0,28.5381,28.5626,28.5259,28.5381,109893.0
2015-11-02 12:05:00,46.62,46.62,46.59,46.59,66273.0,28.5443,28.5443,28.5259,28.5259,66273.0
2015-11-02 12:10:00,46.58,46.59,46.55,46.56,63897.0,28.5198,28.5259,28.5014,28.5075,63897.0
2015-11-02 12:15:00,46.56,46.6,46.54,46.59,77054.0,28.5075,28.532,28.4953,28.5259,77054.0
2015-11-02 12:20:00,46.59,46.63,46.58,46.63,54347.0,28.5259,28.5504,28.5198,28.5504,54347.0
2015-11-02 12:25:00,46.63,46.66,46.59,46.6,77626.0,28.5504,28.5688,28.5259,28.532,77626.0
2015-11-02 12:30:00,46.61,46.62,46.56,46.58,67481.0,28.5381,28.5443,28.5075,28.5198,67481.0
2015-11-02 12:35:00,46.59,46.61,46.57,46.61,74630.0,28.5259,28.5381,28.5136,28.5381,74630.0
2015-11-02 12:40:00,46.61,46.62,46.59,46.61,65193.0,28.5381,28.5443,28.5259,28.5381,65193.0
2015-11-02 12:45:00,46.61,46.63,46.55,46.57,96672.0,28.5381,28.5504,28.5014,28.5136,96672.0
2015-11-02 12:50:00,46.57,46.61,46.56,46.61,86813.0,28.5136,28.5381,28.5075,28.5381,86813.0
2015-11-02 12:55:00,46.61,46.62,46.58,46.6,97560.0,28.5381,28.5443,28.5198,28.532,97560.0
2015-11-02 13:00:00,46.6,46.64,46.59,46.59,195765.0,28.532,28.5565,28.5259,28.5259,195765.0
2015-11-02 13:05:00,46.6,46.6,46.56,46.59,111615.0,28.532,28.532,28.5075,28.5259,111615.0
2015-11-02 13:10:00,46.58,46.6,46.56,46.57,43204.0,28.5198,28.532,28.5075,28.5136,43204.0
2015-11-02 13:15:00,46.57,46.57,46.54,46.55,71869.0,28.5136,28.5136,28.4953,28.5014,71869.0
2015-11-02 13:20:00,46.55,46.58,46.54,46.54,43143.0,28.5014,28.5198,28.4953,28.4953,43143.0
2015-11-02 13:25:00,46.55,46.59,46.54,46.56,68323.0,28.5014,28.5259,28.4953,28.5075,68323.0
2015-11-02 13:30:00,46.56,46.6,46.56,46.59,52166.0,28.5075,28.532,28.5075,28.5259,52166.0
2015-11-02 13:35:00,46.59,46.61,46.56,46.56,59195.0,28.5259,28.5381,28.5075,28.5075,59195.0
2015-11-02 13:40:00,46.56,46.59,46.53,46.58,77924.0,28.5075,28.5259,28.4892,28.5198,77924.0
2015-11-02 13:45:00,46.57,46.59,46.56,46.57,88805.0,28.5136,28.5259,28.5075,28.5136,88805.0
2015-11-02 13:50:00,46.57,46.59,46.56,46.58,34925.0,28.5136,28.5259,28.5075,28.5198,34925.0
2015-11-02 13:55:00,46.58,46.59,46.56,46.57,77655.0,28.5198,28.5259,28.5075,28.5136,77655.0
2015-11-02 14:00:00,46.56,46.59,46.56,46.56,82465.0,28.5075,28.5259,28.5075,28.5075,82465.0
2015-11-02 14:05:00,46.57,46.61,46.57,46.58,124098.0,28.5136,28.5381,28.5136,28.5198,124098.0
2015-11-02 14:10:00,46.58,46.59,46.57,46.58,78332.0,28.5198,28.5259,28.5136,28.5198,78332.0
2015-11-02 14:15:00,46.57,46.58,46.55,46.56,65834.0,28.5136,28.5198,28.5014,28.5075,65834.0
2015-11-02 14:20:00,46.55,46.56,46.54,46.55,52852.0,28.5014,28.5075,28.4953,28.5014,52852.0
2015-11-02 14:25:00,46.55,46.56,46.54,46.55,112362.0,28.5014,28.5075,28.4953,28.5014,112362.0
2015-11-02 14:30:00,46.55,46.57,46.54,46.55,58130.0,28.5014,28.5136,28.4953,28.5014,58130.0
2015-11-02 14:35:00,46.55,46.56,46.54,46.55,51956.0,28.5014,28.5075,28.4953,28.5014,51956.0
2015-11-02 14:40:00,46.54,46.56,46.54,46.54,87495.0,28.4953,28.5075,28.4953,28.4953,87495.0
2015-11-02 14:45:00,46.54,46.55,46.54,46.54,41705.0,28.4953,28.5014,28.4953,28.4953,41705.0
2015-11-02 14:50:00,46.54,46.55,46.52,46.54,146489.0,28.4953,28.5014,28.483,28.4953,146489.0
2015-11-02 14:55:00,46.54,46.62,46.54,46.62,87211.0,28.4953,28.5443,28.4953,28.5443,87211.0
2015-11-02 15:00:00,46.61,46.66,46.61,46.64,159225.0,28.5381,28.5688,28.5381,28.5565,159225.0
2015-11-02 15:05:00,46.65,46.67,46.63,46.64,144747.0,28.5626,28.5749,28.5504,28.5565,144747.0
2015-11-02 15:10:00,46.63,46.69,46.63,46.68,96783.0,28.5504,28.5871,28.5504,28.581,96783.0
2015-11-02 15:15:00,46.68,46.75,46.68,46.73,96052.0,28.581,28.6239,28.581,28.6116,96052.0
2015-11-02 15:20:00,46.74,46.76,46.69,46.7,162375.0,28.6177,28.63,28.5871,28.5932,162375.0
2015-11-02 15:25:00,46.7,46.77,46.68,46.75,170231.0,28.5932,28.6361,28.581,28.6239,170231.0
2015-11-02 15:30:00,46.76,46.82,46.75,46.76,144175.0,28.63,28.6667,28.6239,28.63,144175.0
2015-11-02 15:35:00,46.75,46.77,46.73,46.73,123748.0,28.6239,28.6361,28.6116,28.6116,123748.0
2015-11-02 15:40:00,46.73,46.8,46.73,46.79,195779.0,28.6116,28.6545,28.6116,28.6483,195779.0
2015-11-02 15:45:00,46.79,46.79,46.72,46.74,205349.0,28.6483,28.6483,28.6055,28.6177,205349.0
2015-11-02 15:50:00,46.74,46.77,46.73,46.76,209787.0,28.6177,28.6361,28.6116,28.63,209787.0
2015-11-02 15:55:00,46.77,46.8,46.75,46.78,575743.0,28.6361,28.6545,28.6239,28.6422,575743.0
2015-11-03 09:30:00,46.7,46.75,46.59,46.66,416378.0,28.5932,28.6239,28.5259,28.5688,416378.0
2015-11-03 09:35:00,46.66,46.68,46.53,46.57,207401.0,28.5688,28.581,28.4892,28.5136,207401.0
2015-11-03 09:40:00,46.57,46.63,46.52,46.56,176865.0,28.5136,28.5504,28.483,28.5075,176865.0
2015-11-03 09:45:00,46.57,46.57,46.39,46.48,482892.0,28.5136,28.5136,28.4034,28.4585,482892.0
2015-11-03 09:50:00,46.47,46.52,46.45,46.45,278022.0,28.4524,28.483,28.4402,28.4402,278022.0
2015-11-03 09:55:00,46.45,46.48,46.44,46.48,277076.0,28.4402,28.4585,28.4341,28.4585,277076.0
2015-11-03 10:00:00,46.48,46.55,46.46,46.51,186573.0,28.4585,28.5014,28.4463,28.4769,186573.0
2015-11-03 10:05:00,46.51,46.54,46.49,46.5,186210.0,28.4769,28.4953,28.4647,28.4708,186210.0
2015-11-03 10:10:00,46.49,46.53,46.47,46.49,166720.0,28.4647,28.4892,28.4524,28.4647,166720.0
2015-11-03 10:15:00,46.48,46.52,46.43,46.51,186611.0,28.4585,28.483,28.4279,28.4769,186611.0
2015-11-03 10:20:00,46.51,46.52,46.48,46.51,80969.0,28.4769,28.483,28.4585,28.4769,80969.0
2015-11-03 10:25:00,46.5,46.51,46.47,46.49,83880.0,28.4708,28.4769,28.4524,28.4647,83880.0
2015-11-03 10:30:00,46.49,46.5,46.46,46.46,102371.0,28.4647,28.4708,28.4463,28.4463,102371.0
2015-11-03 10:35:00,46.46,46.47,46.41,46.41,152516.0,28.4463,28.4524,28.4157,28.4157,152516.0
2015-11-03 10:40:00,46.42,46.44,46.37,46.44,152120.0,28.4218,28.4341,28.3912,28.4341,152120.0
2015-11-03 10:45:00,46.44,46.44,46.39,46.41,105220.0,28.4341,28.4341,28.4034,28.4157,105220.0
2015-11-03 10:50:00,46.41,46.41,46.35,46.36,90988.0,28.4157,28.4157,28.3789,28.3851,90988.0
2015-11-03 10:55:00,46.35,46.36,46.33,46.34,147578.0,28.3789,28.3851,28.3667,28.3728,147578.0
2015-11-03 11:00:00,46.33,46.33,46.31,46.33,115449.0,28.3667,28.3667,28.3545,28.3667,115449.0
2015-11-03 11:05:00,46.33,46.33,46.3,46.3,108908.0,28.3667,28.3667,28.3483,28.3483,108908.0
2015-11-03 11:10:00,46.3,46.34,46.25,46.32,170129.0,28.3483,28.3728,28.3177,28.3606,170129.0
2015-11-03 11:15:00,46.32,46.33,46.28,46.28,148541.0,28.3606,28.3667,28.3361,28.3361,148541.0
2015-11-03 11:20:00,46.29,46.29,46.18,46.18,181366.0,28.3422,28.3422,28.2749,28.2749,181366.0
2015-11-03 11:25:00,46.18,46.32,46.18,46.31,301232.0,28.2749,28.3606,28.2749,28.3545,301232.0
2015-11-03 11:30:00,46.31,46.32,46.27,46.32,134513.0,28.3545,28.3606,28.33,28.3606,134513.0
2015-11-03 11:35:00,46.32,46.34,46.29,46.32,105171.0,28.3606,28.3728,28.3422,28.3606,105171.0
2015-11-03 11:40:00,46.33,46.35,46.31,46.31,86751.0,28.3667,28.3789,28.3545,28.3545,86751.0
2015-11-03 11:45:00,46.31,46.33,46.28,46.32,98665.0,28.3545,28.3667,28.3361,28.3606,98665.0
2015-11-03 11:50:00,46.32,46.35,46.28,46.34,99186.0,28.3606,28.3789,28.3361,28.3728,99186.0
2015-11-03 11:55:00,46.33,46.36,46.33,46.36,100802.0,28.3667,28.3851,28.3667,28.3851,100802.0
2015-11-03 12:00:00,46.35,46.36,46.33,46.34,72894.0,28.3789,28.3851,28.3667,28.3728,72894.0
2015-11-03 12:05:00,46.34,46.34,46.33,46.34,39579.0,28.3728,28.3728,28.3667,28.3728,39579.0
2015-11-03 12:10:00,46.34,46.34,46.25,46.26,152525.0,28.3728,28.3728,28.3177,28.3238,152525.0
2015-11-03 12:15:00,46.26,46.29,46.23,46.28,86331.0,28.3238,28.3422,28.3055,28.3361,86331.0
2015-11-03 12:20:00,46.28,46.3,46.26,46.27,48676.0,28.3361,28.3483,28.3238,28.33,48676.0
2015-11-03 12:25:00,46.26,46.28,46.25,46.26,51684.0,28.3238,28.3361,28.3177,28.3238,51684.0
2015-11-03 12:30:00,46.25,46.28,46.24,46.27,70013.0,28.3177,28.3361,28.3116,28.33,70013.0
2015-11-03 12:35:00,46.27,46.27,46.23,46.24,44509.0,28.33,28.33,28.3055,28.3116,44509.0
2015-11-03 12:40:00,46.23,46.26,46.22,46.23,74682.0,28.3055,28.3238,28.2994,28.3055,74682.0
2015-11-03 12:45:00,46.24,46.29,46.23,46.26,96704.0,28.3116,28.3422,28.3055,28.3238,96704.0
2015-11-03 12:50:00,46.27,46.27,46.23,46.24,82281.0,28.33,28.33,28.3055,28.3116,82281.0
2015-11-03 12:55:00,46.24,46.33,46.24,46.32,106170.0,28.3116,28.3667,28.3116,28.3606,106170.0
2015-11-03 13:00:00,46.31,46.32,46.28,46.31,121826.0,28.3545,28.3606,28.3361,28.3545,121826.0
2015-11-03 13:05:00,46.31,46.32,46.26,46.29,58473.0,28.3545,28.3606,28.3238,28.3422,58473.0
2015-11-03 13:10:00,46.3,46.33,46.28,46.33,50673.0,28.3483,28.3667,28.3361,28.3667,50673.0
2015-11-03 13:15:00,46.33,46.34,46.31,46.34,74912.0,28.3667,28.3728,28.3545,28.3728,74912.0
2015-11-03 13:20:00,46.33,46.34,46.32,46.34,77563.0,28.3667,28.3728,28.3606,28.3728,77563.0
2015-11-03 13:25:00,46.34,46.36,46.33,46.34,77353.0,28.3728,28.3851,28.3667,28.3728,77353.0
2015-11-03 13:30:00,46.34,46.4,46.34,46.4,96626.0,28.3728,28.4096,28.3728,28.4096,96626.0
2015-11-03 13:35:00,46.39,46.4,46.37,46.4,63633.0,28.4034,28.4096,28.3912,28.4096,63633.0
2015-11-03 13:40:00,46.39,46.41,46.38,46.4,76975.0,28.4034,28.4157,28.3973,28.4096,76975.0
2015-11-03 13:45:00,46.39,46.41,46.38,46.39,59212.0,28.4034,28.4157,28.3973,28.4034,59212.0
2015-11-03 13:50:00,46.38,46.4,46.37,46.37,82736.0,28.3973,28.4096,28.3912,28.3912,82736.0
2015-11-03 13:55:00,46.38,46.39,46.35,46.37,98744.0,28.3973,28.4034,28.3789,28.3912,98744.0
2015-11-03 14:00:00,46.37,46.42,46.36,46.41,85282.0,28.3912,28.4218,28.3851,28.4157,85282.0
2015-11-03 14:05:00,46.41,46.48,46.39,46.46,152362.0,28.4157,28.4585,28.4034,28.4463,152362.0
2015-11-03 14:10:00,46.46,46.51,46.45,46.5,111935.0,28.4463,28.4769,28.4402,28.4708,111935.0
2015-11-03 14:15:00,46.51,46.51,46.43,46.43,105289.0,28.4769,28.4769,28.4279,28.4279,105289.0
2015-11-03 14:20:00,46.43,46.43,46.36,46.4,113551.0,28.4279,28.4279,28.3851,28.4096,113551.0
2015-11-03 14:25:00,46.4,46.43,46.36,46.43,102231.0,28.4096,28.4279,28.3851,28.4279,102231.0
2015-11-03 14:30:00,46.43,46.45,46.4,46.43,84571.0,28.4279,28.4402,28.4096,28.4279,84571.0
2015-11-03 14:35:00,46.42,46.44,46.39,46.39,78039.0,28.4218,28.4341,28.4034,28.4034,78039.0
2015-11-03 14:40:00,46.39,46.46,46.39,46.46,135803.0,28.4034,28.4463,28.4034,28.4463,135803.0
2015-11-03 14:45:00,46.46,46.46,46.43,46.46,56747.0,28.4463,28.4463,28.4279,28.4463,56747.0
2015-11-03 14:50:00,46.47,46.51,46.45,46.5,200021.0,28.4524,28.4769,28.4402,28.4708,200021.0
2015-11-03 14:55:00,46.5,46.52,46.47,46.47,91407.0,28.4708,28.483,28.4524,28.4524,91407.0
2015-11-03 15:00:00,46.48,46.48,46.4,46.43,98843.0,28.4585,28.4585,28.4096,28.4279,98843.0
2015-11-03 15:05:00,46.42,46.45,46.39,46.4,59532.0,28.4218,28.4402,28.4034,28.4096,59532.0
2015-11-03 15:10:00,46.39,46.45,46.39,46.44,115397.0,28.4034,28.4402,28.4034,28.4341,115397.0
2015-11-03 15:15:00,46.44,46.44,46.4,46.4,78620.0,28.4341,28.4341,28.4096,28.4096,78620.0
2015-11-03 15:20:00,46.41,46.44,46.4,46.43,95942.0,28.4157,28.4341,28.4096,28.4279,95942.0
2015-11-03 15:25:00,46.42,46.43,46.4,46.4,110957.0,28.4218,28.4279,28.4096,28.4096,110957.0
2015-11-03 15:30:00,46.41,46.44,46.4,46.4,131671.0,28.4157,28.4341,28.4096,28.4096,131671.0
2015-11-03 15:35:00,46.4,46.45,46.4,46.44,125932.0,28.4096,28.4402,28.4096,28.4341,125932.0
2015-11-03 15:40:00,46.44,46.44,46.4,46.42,155031.0,28.4341,28.4341,28.4096,28.4218,155031.0
2015-11-03 15:45:00,46.41,46.42,46.38,46.4,227844.0,28.4157,28.4218,28.3973,28.4096,227844.0
2015-11-03 15:50:00,46.41,46.44,46.4,46.44,203727.0,28.4157,28.4341,28.4096,28.4341,203727.0
2015-11-03 15:55:00,46.44,46.48,46.41,46.46,565826.0,28.4341,28.4585,28.4157,28.4463,565826.0
2015-11-04 09:30:00,46.58,46.65,46.47,46.54,390859.0,28.5198,28.5626,28.4524,28.4953,390859.0
2015-11-04 09:35:00,46.53,46.58,46.41,46.42,151012.0,28.4892,28.5198,28.4157,28.4218,151012.0
2015-11-04 09:40:00,46.43,46.56,46.42,46.52,108263.0,28.4279,28.5075,28.4218,28.483,108263.0
2015-11-04 09:45:00,46.51,46.51,46.42,46.44,117745.0,28.4769,28.4769,28.4218,28.4341,117745.0
2015-11-04 09:50:00,46.44,46.44,46.35,46.4,107383.0,28.4341,28.4341,28.3789,28.4096,107383.0
2015-11-04 09:55:00,46.4,46.43,46.37,46.38,67484.0,28.4096,28.4279,28.3912,28.3973,67484.0
2015-11-04 10:00:00,46.39,46.5,46.33,46.5,199718.0,28.4034,28.4708,28.3667,28.4708,199718.0
2015-11-04 10:05:00,46.5,46.52,46.46,46.5,134123.0,28.4708,28.483,28.4463,28.4708,134123.0
2015-11-04 10:10:00,46.5,46.5,46.44,46.47,89279.0,28.4708,28.4708,28.4341,28.4524,89279.0
2015-11-04 10:15:00,46.48,46.48,46.43,46.44,42896.0,28.4585,28.4585,28.4279,28.4341,42896.0
2015-11-04 10:20:00,46.44,46.45,46.42,46.43,51503.0,28.4341,28.4402,28.4218,28.4279,51503.0
2015-11-04 10:25:00,46.43,46.49,46.42,46.45,181276.0,28.4279,28.4647,28.4218,28.4402,181276.0
2015-11-04 10:30:00,46.46,46.49,46.42,46.48,77500.0,28.4463,28.4647,28.4218,28.4585,77500.0
2015-11-04 10:35:00,46.48,46.49,46.41,46.42,68752.0,28.4585,28.4647,28.4157,28.4218,68752.0
2015-11-04 10:40:00,46.42,46.43,46.35,46.36,133859.0,28.4218,28.4279,28.3789,28.3851,133859.0
2015-11-04 10:45:00,46.36,46.4,46.35,46.36,97520.0,28.3851,28.4096,28.3789,28.3851,97520.0
2015-11-04 10:50:00,46.36,46.37,46.33,46.33,84642.0,28.3851,28.3912,28.3667,28.3667,84642.0
2015-11-04 10:55:00,46.33,46.34,46.31,46.32,86879.0,28.3667,28.3728,28.3545,28.3606,86879.0
2015-11-04 11:00:00,46.32,46.37,46.3,46.37,98106.0,28.3606,28.3912,28.3483,28.3912,98106.0
2015-11-04 11:05:00,46.36,46.39,46.33,46.35,69838.0,28.3851,28.4034,28.3667,28.3789,69838.0
2015-11-04 11:10:00,46.35,46.38,46.33,46.36,75790.0,28.3789,28.3973,28.3667,28.3851,75790.0
2015-11-04 11:15:00,46.36,46.4,46.35,46.36,54611.0,28.3851,28.4096,28.3789,28.3851,54611.0
2015-11-04 11:20:00,46.37,46.37,46.3,46.3,126045.0,28.3912,28.3912,28.3483,28.3483,126045.0
2015-11-04 11:25:00,46.31,46.32,46.28,46.3,92527.0,28.3545,28.3606,28.3361,28.3483,92527.0
2015-11-04 11:30:00,46.3,46.31,46.28,46.28,68451.0,28.3483,28.3545,28.3361,28.3361,68451.0
2015-11-04 11:35:00,46.29,46.3,46.27,46.29,62313.0,28.3422,28.3483,28.33,28.3422,62313.0
2015-11-04 11:40:00,46.3,46.3,46.26,46.27,69687.0,28.3483,28.3483,28.3238,28.33,69687.0
2015-11-04 11:45:00,46.27,46.28,46.23,46.27,112993.0,28.33,28.3361,28.3055,28.33,112993.0
2015-11-04 11:50:00,46.27,46.27,46.23,46.23,47014.0,28.33,28.33,28.3055,28.3055,47014.0
2015-11-04 11:55:00,46.24,46.24,46.19,46.2,48655.0,28.3116,28.3116,28.281,28.2871,48655.0
2015-11-04 12:00:00,46.19,46.25,46.18,46.25,85040.0,28.281,28.3177,28.2749,28.3177,85040.0
2015-11-04 12:05:00,46.25,46.3,46.24,46.3,58501.0,28.3177,28.3483,28.3116,28.3483,58501.0
2015-11-04 12:10:00,46.3,46.33,46.29,46.3,178533.0,28.3483,28.3667,28.3422,28.3483,178533.0
2015-11-04 12:15:00,46.29,46.32,46.29,46.32,50201.0,28.3422,28.3606,28.3422,28.3606,50201.0
2015-11-04 12:20:00,46.31,46.31,46.28,46.29,35477.0,28.3545,28.3545,28.3361,28.3422,35477.0
2015-11-04 12:25:00,46.28,46.29,46.23,46.24,28258.0,28.3361,28.3422,28.3055,28.3116,28258.0
2015-11-04 12:30:00,46.24,46.24,46.19,46.22,68125.0,28.3116,28.3116,28.281,28.2994,68125.0
2015-11-04 12:35:00,46.22,46.25,46.21,46.24,37308.0,28.2994,28.3177,28.2932,28.3116,37308.0
2015-11-04 12:40:00,46.23,46.28,46.22,46.27,82205.0,28.3055,28.3361,28.2994,28.33,82205.0
2015-11-04 12:45:00,46.27,46.3,46.25,46.29,52337.0,28.33,28.3483,28.3177,28.3422,52337.0
2015-11-04 12:50:00,46.29,46.29,46.26,46.26,43103.0,28.3422,28.3422,28.3238,28.3238,43103.0
2015-11-04 12:55:00,46.26,46.28,46.25,46.26,65793.0,28.3238,28.3361,28.3177,28.3238,65793.0
2015-11-04 13:00:00,46.27,46.29,46.23,46.25,184139.0,28.33,28.3422,28.3055,28.3177,184139.0
2015-11-04 13:05:00,46.25,46.25,46.2,46.21,63511.0,28.3177,28.3177,28.2871,28.2932,63511.0
2015-11-04 13:10:00,46.2,46.23,46.18,46.22,51557.0,28.2871,28.3055,28.2749,28.2994,51557.0
2015-11-04 13:15:00,46.22,46.22,46.18,46.2,34974.0,28.2994,28.2994,28.2749,28.2871,34974.0
2015-11-04 13:20:00,46.2,46.2,46.16,46.18,66467.0,28.2871,28.2871,28.2626,28.2749,66467.0
2015-11-04 13:25:00,46.18,46.19,46.16,46.16,62227.0,28.2749,28.281,28.2626,28.2626,62227.0
2015-11-04 13:30:00,46.17,46.18,46.15,46.16,44877.0,28.2687,28.2749,28.2565,28.2626,44877.0
2015-11-04 13:35:00,46.16,46.16,46.14,46.16,58032.0,28.2626,28.2626,28.2504,28.2626,58032.0
2015-11-04 13:40:00,46.15,46.16,46.15,46.16,27938.0,28.2565,28.2626,28.2565,28.2626,27938.0
2015-11-04 13:45:00,46.16,46.16,46.13,46.16,52703.0,28.2626,28.2626,28.2442,28.2626,52703.0
2015-11-04 13:50:00,46.16,46.17,46.14,46.14,69814.0,28.2626,28.2687,28.2504,28.2504,69814.0
2015-11-04 13:55:00,46.14,46.15,46.12,46.15,102378.0,28.2504,28.2565,28.2381,28.2565,102378.0
2015-11-04 14:00:00,46.16,46.17,46.13,46.15,56390.0,28.2626,28.2687,28.2442,28.2565,56390.0
2015-11-04 14:05:00,46.15,46.2,46.15,46.16,45481.0,28.2565,28.2871,28.2565,28.2626,45481.0
2015-11-04 14:10:00,46.17,46.19,46.17,46.18,50194.0,28.2687,28.281,28.2687,28.2749,50194.0
2015-11-04 14:15:00,46.18,46.2,46.17,46.18,87616.0,28.2749,28.2871,28.2687,28.2749,87616.0
2015-11-04 14:20:00,46.18,46.18,46.13,46.14,48747.0,28.2749,28.2749,28.2442,28.2504,48747.0
2015-11-04 14:25:00,46.13,46.15,46.12,46.14,48468.0,28.2442,28.2565,28.2381,28.2504,48468.0
2015-11-04 14:30:00,46.15,46.17,46.13,46.17,114939.0,28.2565,28.2687,28.2442,28.2687,114939.0
2015-11-04 14:35:00,46.17,46.22,46.16,46.18,61707.0,28.2687,28.2994,28.2626,28.2749,61707.0
2015-11-04 14:40:00,46.17,46.2,46.16,46.19,90577.0,28.2687,28.2871,28.2626,28.281,90577.0
2015-11-04 14:45:00,46.19,46.2,46.16,46.19,82950.0,28.281,28.2871,28.2626,28.281,82950.0
2015-11-04 14:50:00,46.19,46.19,46.15,46.16,47709.0,28.281,28.281,28.2565,28.2626,47709.0
2015-11-04 14:55:00,46.15,46.17,46.14,46.16,101315.0,28.2565,28.2687,28.2504,28.2626,101315.0
2015-11-04 15:00:00,46.16,46.21,46.13,46.14,84387.0,28.2626,28.2932,28.2442,28.2504,84387.0
2015-11-04 15:05:00,46.14,46.16,46.13,46.13,74922.0,28.2504,28.2626,28.2442,28.2442,74922.0
2015-11-04 15:10:00,46.14,46.14,46.08,46.1,173214.0,28.2504,28.2504,28.2136,28.2259,173214.0
2015-11-04 15:15:00,46.1,46.13,46.08,46.09,166463.0,28.2259,28.2442,28.2136,28.2198,166463.0
2015-11-04 15:20:00,46.1,46.16,46.09,46.1,86649.0,28.2259,28.2626,28.2198,28.2259,86649.0
2015-11-04 15:25:00,46.11,46.11,46.08,46.09,152251.0,28.232,28.232,28.2136,28.2198,152251.0
2015-11-04 15:30:00,46.1,46.12,46.08,46.08,137157.0,28.2259,28.2381,28.2136,28.2136,137157.0
2015-11-04 15:35:00,46.08,46.1,46.07,46.1,143380.0,28.2136,28.2259,28.2075,28.2259,143380.0
2015-11-04 15:40:00,46.09,46.13,46.07,46.09,320882.0,28.2198,28.2442,28.2075,28.2198,320882.0
2015-11-04 15:45:00,46.09,46.12,46.08,46.09,326866.0,28.2198,28.2381,28.2136,28.2198,326866.0
2015-11-04 15:50:00,46.09,46.1,46.04,46.05,254310.0,28.2198,28.2259,28.1891,28.1953,254310.0
2015-11-04 15:55:00,46.05,46.14,46.04,46.14,596368.0,28.1953,28.2504,28.1891,28.2504,596368.0
2015-11-05 09:30:00,46.2,46.26,46.18,46.26,264122.0,28.2871,28.3238,28.2749,28.3238,264122.0
2015-11-05 09:35:00,46.26,46.29,46.15,46.17,114705.0,28.3238,28.3422,28.2565,28.2687,114705.0
2015-11-05 09:40:00,46.17,46.19,46.11,46.18,86153.0,28.2687,28.281,28.232,28.2749,86153.0
2015-11-05 09:45:00,46.19,46.24,46.15,46.24,82701.0,28.281,28.3116,28.2565,28.3116,82701.0
2015-11-05 09:50:00,46.24,46.25,46.19,46.23,57825.0,28.3116,28.3177,28.281,28.3055,57825.0
2015-11-05 09:55:00,46.23,46.34,46.23,46.32,83668.0,28.3055,28.3728,28.3055,28.3606,83668.0
2015-11-05 10:00:00,46.32,46.36,46.29,46.31,100673.0,28.3606,28.3851,28.3422,28.3545,100673.0
2015-11-05 10:05:00,46.31,46.33,46.19,46.19,78811.0,28.3545,28.3667,28.281,28.281,78811.0
2015-11-05 10:10:00,46.19,46.21,46.15,46.16,70044.0,28.281,28.2932,28.2565,28.2626,70044.0
2015-11-05 10:15:00,46.17,46.23,46.15,46.19,95576.0,28.2687,28.3055,28.2565,28.281,95576.0
2015-11-05 10:20:00,46.2,46.26,46.19,46.2,53853.0,28.2871,28.3238,28.281,28.2871,53853.0
2015-11-05 10:25:00,46.2,46.21,46.15,46.15,109933.0,28.2871,28.2932,28.2565,28.2565,109933.0
2015-11-05 10:30:00,46.15,46.16,46.1,46.12,112778.0,28.2565,28.2626,28.2259,28.2381,112778.0
2015-11-05 10:35:00,46.12,46.18,46.12,46.17,67048.0,28.2381,28.2749,28.2381,28.2687,67048.0
2015-11-05 10:40:00,46.16,46.17,46.1,46.17,127419.0,28.2626,28.2687,28.2259,28.2687,127419.0
2015-11-05 10:45:00,46.16,46.18,46.13,46.16,77746.0,28.2626,28.2749,28.2442,28.2626,77746.0
2015-11-05 10:50:00,46.15,46.21,46.14,46.2,168801.0,28.2565,28.2932,28.2504,28.2871,168801.0
2015-11-05 10:55:00,46.21,46.29,46.19,46.28,262500.0,28.2932,28.3422,28.281,28.3361,262500.0
2015-11-05 11:00:00,46.29,46.32,46.25,46.29,176545.0,28.3422,28.3606,28.3177,28.3422,176545.0
2015-11-05 11:05:00,46.3,46.32,46.23,46.3,204729.0,28.3483,28.3606,28.3055,28.3483,204729.0
2015-11-05 11:10:00,46.3,46.34,46.28,46.32,159046.0,28.3483,28.3728,28.3361,28.3606,159046.0
2015-11-05 11:15:00,46.32,46.34,46.3,46.3,255708.0,28.3606,28.3728,28.3483,28.3483,255708.0
2015-11-05 11:20:00,46.3,46.36,46.3,46.33,283269.0,28.3483,28.3851,28.3483,28.3667,283269.0
2015-11-05 11:25:00,46.33,46.41,46.32,46.41,242865.0,28.3667,28.4157,28.3606,28.4157,242865.0
2015-11-05 11:30:00,46.41,46.43,46.38,46.39,148872.0,28.4157,28.4279,28.3973,28.4034,148872.0
2015-11-05 11:35:00,46.39,46.42,46.38,46.4,158809.0,28.4034,28.4218,28.3973,28.4096,158809.0
2015-11-05 11:40:00,46.39,46.41,46.33,46.34,414735.0,28.4034,28.4157,28.3667,28.3728,414735.0
2015-11-05 11:45:00,46.34,46.37,46.3,46.3,341058.0,28.3728,28.3912,28.3483,28.3483,341058.0
2015-11-05 11:50:00,46.3,46.31,46.28,46.3,94258.0,28.3483,28.3545,28.3361,28.3483,94258.0
2015-11-05 11:55:00,46.3,46.32,46.29,46.3,61847.0,28.3483,28.3606,28.3422,28.3483,61847.0
2015-11-05 12:00:00,46.31,46.32,46.29,46.3,86736.0,28.3545,28.3606,28.3422,28.3483,86736.0
2015-11-05 12:05:00,46.3,46.33,46.29,46.31,86461.0,28.3483,28.3667,28.3422,28.3545,86461.0
2015-11-05 12:10:00,46.3,46.31,46.26,46.27,41861.0,28.3483,28.3545,28.3238,28.33,41861.0
2015-11-05 12:15:00,46.28,46.34,46.27,46.31,78975.0,28.3361,28.3728,28.33,28.3545,78975.0
2015-11-05 12:20:00,46.3,46.33,46.3,46.31,56025.0,28.3483,28.3667,28.3483,28.3545,56025.0
2015-11-05 12:25:00,46.31,46.35,46.27,46.33,127741.0,28.3545,28.3789,28.33,28.3667,127741.0
2015-11-05 12:30:00,46.33,46.36,46.32,46.36,93613.0,28.3667,28.3851,28.3606,28.3851,93613.0
2015-11-05 12:35:00,46.36,46.36,46.3,46.3,103776.0,28.3851,28.3851,28.3483,28.3483,103776.0
2015-11-05 12:40:00,46.31,46.37,46.3,46.36,174912.0,28.3545,28.3912,28.3483,28.3851,174912.0
2015-11-05 12:45:00,46.35,46.39,46.33,46.34,133543.0,28.3789,28.4034,28.3667,28.3728,133543.0
2015-11-05 12:50:00,46.34,46.34,46.3,46.32,62261.0,28.3728,28.3728,28.3483,28.3606,62261.0
2015-11-05 12:55:00,46.31,46.37,46.3,46.37,37585.0,28.3545,28.3912,28.3483,28.3912,37585.0
2015-11-05 13:00:00,46.36,46.37,46.33,46.36,79428.0,28.3851,28.3912,28.3667,28.3851,79428.0
2015-11-05 13:05:00,46.35,46.4,46.35,46.39,54313.0,28.3789,28.4096,28.3789,28.4034,54313.0
2015-11-05 13:10:00,46.39,46.4,46.35,46.36,144816.0,28.4034,28.4096,28.3789,28.3851,144816.0
2015-11-05 13:15:00,46.35,46.38,46.35,46.36,43181.0,28.3789,28.3973,28.3789,28.3851,43181.0
2015-11-05 13:20:00,46.37,46.37,46.29,46.35,57986.0,28.3912,28.3912,28.3422,28.3789,57986.0
2015-11-05 13:25:00,46.35,46.35,46.27,46.29,72141.0,28.3789,28.3789,28.33,28.3422,72141.0
2015-11-05 13:30:00,46.29,46.32,46.27,46.32,48709.0,28.3422,28.3606,28.33,28.3606,48709.0
2015-11-05 13:35:00,46.32,46.32,46.29,46.3,45736.0,28.3606,28.3606,28.3422,28.3483,45736.0
2015-11-05 13:40:00,46.3,46.32,46.26,46.27,151384.0,28.3483,28.3606,28.3238,28.33,151384.0
2015-11-05 13:45:00,46.27,46.28,46.26,46.27,50448.0,28.33,28.3361,28.3238,28.33,50448.0
2015-11-05 13:50:00,46.27,46.28,46.25,46.27,159137.0,28.33,28.3361,28.3177,28.33,159137.0
2015-11-05 13:55:00,46.26,46.27,46.24,46.25,72256.0,28.3238,28.33,28.3116,28.3177,72256.0
2015-11-05 14:00:00,46.25,46.27,46.24,46.25,108791.0,28.3177,28.33,28.3116,28.3177,108791.0
2015-11-05 14:05:00,46.25,46.25,46.22,46.22,88967.0,28.3177,28.3177,28.2994,28.2994,88967.0
2015-11-05 14:10:00,46.22,46.23,46.2,46.2,77748.0,28.2994,28.3055,28.2871,28.2871,77748.0
2015-11-05 14:15:00,46.2,46.22,46.16,46.16,67064.0,28.2871,28.2994,28.2626,28.2626,67064.0
2015-11-05 14:20:00,46.16,46.22,46.15,46.2,100551.0,28.2626,28.2994,28.2565,28.2871,100551.0
2015-11-05 14:25:00,46.2,46.2,46.15,46.15,43000.0,28.2871,28.2871,28.2565,28.2565,43000.0
2015-11-05 14:30:00,46.16,46.16,46.14,46.15,68502.0,28.2626,28.2626,28.2504,28.2565,68502.0
2015-11-05 14:35:00,46.15,46.16,46.12,46.13,71512.0,28.2565,28.2626,28.2381,28.2442,71512.0
2015-11-05 14:40:00,46.13,46.18,46.13,46.16,60415.0,28.2442,28.2749,28.2442,28.2626,60415.0
2015-11-05 14:45:00,46.17,46.17,46.13,46.15,87604.0,28.2687,28.2687,28.2442,28.2565,87604.0
2015-11-05 14:50:00,46.15,46.17,46.14,46.15,76068.0,28.2565,28.2687,28.2504,28.2565,76068.0
2015-11-05 14:55:00,46.14,46.17,46.13,46.17,90764.0,28.2504,28.2687,28.2442,28.2687,90764.0
2015-11-05 15:00:00,46.16,46.18,46.13,46.17,170346.0,28.2626,28.2749,28.2442,28.2687,170346.0
2015-11-05 15:05:00,46.18,46.23,46.14,46.23,279785.0,28.2749,28.3055,28.2504,28.3055,279785.0
2015-11-05 15:10:00,46.22,46.24,46.18,46.18,81069.0,28.2994,28.3116,28.2749,28.2749,81069.0
2015-11-05 15:15:00,46.18,46.25,46.18,46.22,75318.0,28.2749,28.3177,28.2749,28.2994,75318.0
2015-11-05 15:20:00,46.23,46.24,46.18,46.19,69019.0,28.3055,28.3116,28.2749,28.281,69019.0
2015-11-05 15:25:00,46.2,46.28,46.18,46.27,122386.0,28.2871,28.3361,28.2749,28.33,122386.0
2015-11-05 15:30:00,46.27,46.29,46.24,46.26,111545.0,28.33,28.3422,28.3116,28.3238,111545.0
2015-11-05 15:35:00,46.26,46.29,46.24,46.26,61571.0,28.3238,28.3422,28.3116,28.3238,61571.0
2015-11-05 15:40:00,46.26,46.35,46.26,46.35,186230.0,28.3238,28.3789,28.3238,28.3789,186230.0
2015-11-05 15:45:00,46.36,46.36,46.27,46.29,132886.0,28.3851,28.3851,28.33,28.3422,132886.0
2015-11-05 15:50:00,46.29,46.31,46.24,46.26,315713.0,28.3422,28.3545,28.3116,28.3238,315713.0
2015-11-05 15:55:00,46.25,46.25,46.19,46.21,618333.0,28.3177,28.3177,28.281,28.2932,618333.0
2015-11-06 09:30:00,45.99,46.03,45.95,45.97,364844.0,28.1585,28.183,28.134,28.1463,364844.0
2015-11-06 09:35:00,45.97,45.98,45.51,45.54,630616.0,28.1463,28.1524,27.8646,27.883,630616.0
2015-11-06 09:40:00,45.54,45.63,45.53,45.59,181503.0,27.883,27.9381,27.8769,27.9136,181503.0
2015-11-06 09:45:00,45.58,45.65,45.51,45.52,193594.0,27.9075,27.9504,27.8646,27.8708,193594.0
2015-11-06 09:50:00,45.52,45.57,45.47,45.52,196632.0,27.8708,27.9014,27.8401,27.8708,196632.0
2015-11-06 09:55:00,45.51,45.55,45.46,45.55,126931.0,27.8646,27.8891,27.834,27.8891,126931.0
2015-11-06 10:00:00,45.56,45.64,45.54,45.57,120137.0,27.8953,27.9442,27.883,27.9014,120137.0
2015-11-06 10:05:00,45.58,45.59,45.52,45.59,87905.0,27.9075,27.9136,27.8708,27.9136,87905.0
2015-11-06 10:10:00,45.58,45.64,45.56,45.64,98083.0,27.9075,27.9442,27.8953,27.9442,98083.0
2015-11-06 10:15:00,45.64,45.64,45.59,45.62,85523.0,27.9442,27.9442,27.9136,27.932,85523.0
2015-11-06 10:20:00,45.62,45.63,45.51,45.51,239543.0,27.932,27.9381,27.8646,27.8646,239543.0
2015-11-06 10:25:00,45.51,45.52,45.47,45.52,153341.0,27.8646,27.8708,27.8401,27.8708,153341.0
2015-11-06 10:30:00,45.52,45.6,45.51,45.55,83569.0,27.8708,27.9197,27.8646,27.8891,83569.0
2015-11-06 10:35:00,45.55,45.6,45.54,45.57,185844.0,27.8891,27.9197,27.883,27.9014,185844.0
2015-11-06 10:40:00,45.58,45.66,45.58,45.62,137129.0,27.9075,27.9565,27.9075,27.932,137129.0
2015-11-06 10:45:00,45.62,45.64,45.53,45.54,157611.0,27.932,27.9442,27.8769,27.883,157611.0
2015-11-06 10:50:00,45.55,45.57,45.46,45.49,131204.0,27.8891,27.9014,27.834,27.8524,131204.0
2015-11-06 10:55:00,45.49,45.53,45.48,45.48,72254.0,27.8524,27.8769,27.8463,27.8463,72254.0
2015-11-06 11:00:00,45.49,45.49,45.41,45.44,131993.0,27.8524,27.8524,27.8034,27.8218,131993.0
2015-11-06 11:05:00,45.44,45.52,45.43,45.51,85150.0,27.8218,27.8708,27.8157,27.8646,85150.0
2015-11-06 11:10:00,45.5,45.53,45.44,45.52,166865.0,27.8585,27.8769,27.8218,27.8708,166865.0
2015-11-06 11:15:00,45.52,45.52,45.44,45.48,94571.0,27.8708,27.8708,27.8218,27.8463,94571.0
2015-11-06 11:20:00,45.48,45.49,45.41,45.41,67227.0,27.8463,27.8524,27.8034,27.8034,67227.0
2015-11-06 11:25:00,45.41,45.43,45.37,45.42,165945.0,27.8034,27.8157,27.7789,27.8095,165945.0
2015-11-06 11:30:00,45.43,45.47,45.4,45.42,153438.0,27.8157,27.8401,27.7973,27.8095,153438.0
2015-11-06 11:35:00,45.43,45.46,45.38,45.39,117226.0,27.8157,27.834,27.785,27.7912,117226.0
2015-11-06 11:40:00,45.39,45.4,45.36,45.36,90913.0,27.7912,27.7973,27.7728,27.7728,90913.0
2015-11-06 11:45:00,45.36,45.38,45.34,45.34,131171.0,27.7728,27.785,27.7606,27.7606,131171.0
2015-11-06 11:50:00,45.34,45.41,45.34,45.38,141777.0,27.7606,27.8034,27.7606,27.785,141777.0
2015-11-06 11:55:00,45.39,45.39,45.36,45.38,88246.0,27.7912,27.7912,27.7728,27.785,88246.0
2015-11-06 12:00:00,45.38,45.41,45.37,45.39,128228.0,27.785,27.8034,27.7789,27.7912,128228.0
2015-11-06 12:05:00,45.38,45.41,45.38,45.39,79304.0,27.785,27.8034,27.785,27.7912,79304.0
2015-11-06 12:10:00,45.4,45.4,45.34,45.35,235595.0,27.7973,27.7973,27.7606,27.7667,235595.0
2015-11-06 12:15:00,45.35,45.36,45.34,45.35,210957.0,27.7667,27.7728,27.7606,27.7667,210957.0
2015-11-06 12:20:00,45.35,45.36,45.33,45.36,73681.0,27.7667,27.7728,27.7544,27.7728,73681.0
2015-11-06 12:25:00,45.36,45.36,45.34,45.35,65661.0,27.7728,27.7728,27.7606,27.7667,65661.0
2015-11-06 12:30:00,45.35,45.39,45.33,45.39,44673.0,27.7667,27.7912,27.7544,27.7912,44673.0
2015-11-06 12:35:00,45.38,45.39,45.32,45.34,65602.0,27.785,27.7912,27.7483,27.7606,65602.0
2015-11-06 12:40:00,45.33,45.35,45.3,45.33,136031.0,27.7544,27.7667,27.7361,27.7544,136031.0
2015-11-06 12:45:00,45.33,45.37,45.33,45.34,90086.0,27.7544,27.7789,27.7544,27.7606,90086.0
2015-11-06 12:50:00,45.34,45.35,45.31,45.31,89349.0,27.7606,27.7667,27.7422,27.7422,89349.0
2015-11-06 12:55:00,45.31,45.31,45.3,45.3,61467.0,27.7422,27.7422,27.7361,27.7361,61467.0
2015-11-06 13:00:00,45.3,45.4,45.29,45.38,674464.0,27.7361,27.7973,27.7299,27.785,674464.0
2015-11-06 13:05:00,45.38,45.59,45.35,45.59,555814.0,27.785,27.9136,27.7667,27.9136,555814.0
2015-11-06 13:10:00,45.59,45.72,45.58,45.67,439254.0,27.9136,27.9932,27.9075,27.9626,439254.0
2015-11-06 13:15:00,45.67,45.69,45.62,45.67,164947.0,27.9626,27.9748,27.932,27.9626,164947.0
2015-11-06 13:20:00,45.68,45.75,45.66,45.68,153242.0,27.9687,28.0116,27.9565,27.9687,153242.0
2015-11-06 13:25:00,45.68,45.71,45.65,45.65,123935.0,27.9687,27.9871,27.9504,27.9504,123935.0
2015-11-06 13:30:00,45.66,45.66,45.62,45.66,96826.0,27.9565,27.9565,27.932,27.9565,96826.0
2015-11-06 13:35:00,45.65,45.65,45.5,45.51,303699.0,27.9504,27.9504,27.8585,27.8646,303699.0
2015-11-06 13:40:00,45.52,45.53,45.47,45.5,88286.0,27.8708,27.8769,27.8401,27.8585,88286.0
2015-11-06 13:45:00,45.49,45.51,45.49,45.51,74372.0,27.8524,27.8646,27.8524,27.8646,74372.0
2015-11-06 13:50:00,45.51,45.63,45.5,45.59,117648.0,27.8646,27.9381,27.8585,27.9136,117648.0
2015-11-06 13:55:00,45.6,45.66,45.6,45.66,81406.0,27.9197,27.9565,27.9197,27.9565,81406.0
2015-11-06 14:00:00,45.66,45.75,45.62,45.72,162386.0,27.9565,28.0116,27.932,27.9932,162386.0
2015-11-06 14:05:00,45.73,45.75,45.71,45.73,89314.0,27.9993,28.0116,27.9871,27.9993,89314.0
2015-11-06 14:10:00,45.73,45.74,45.66,45.68,79715.0,27.9993,28.0055,27.9565,27.9687,79715.0
2015-11-06 14:15:00,45.67,45.7,45.6,45.62,83292.0,27.9626,27.981,27.9197,27.932,83292.0
2015-11-06 14:20:00,45.62,45.63,45.6,45.61,51252.0,27.932,27.9381,27.9197,27.9259,51252.0
2015-11-06 14:25:00,45.6,45.65,45.56,45.64,94453.0,27.9197,27.9504,27.8953,27.9442,94453.0
2015-11-06 14:30:00,45.64,45.65,45.57,45.59,114781.0,27.9442,27.9504,27.9014,27.9136,114781.0
2015-11-06 14:35:00,45.58,45.6,45.55,45.56,112080.0,27.9075,27.9197,27.8891,27.8953,112080.0
2015-11-06 14:40:00,45.55,45.56,45.52,45.53,94537.0,27.8891,27.8953,27.8708,27.8769,94537.0
2015-11-06 14:45:00,45.54,45.59,45.52,45.58,45319.0,27.883,27.9136,27.8708,27.9075,45319.0
2015-11-06 14:50:00,45.58,45.59,45.57,45.58,62032.0,27.9075,27.9136,27.9014,27.9075,62032.0
2015-11-06 14:55:00,45.57,45.67,45.57,45.67,109459.0,27.9014,27.9626,27.9014,27.9626,109459.0
2015-11-06 15:00:00,45.67,45.67,45.59,45.6,140051.0,27.9626,27.9626,27.9136,27.9197,140051.0
2015-11-06 15:05:00,45.6,45.63,45.6,45.61,76838.0,27.9197,27.9381,27.9197,27.9259,76838.0
2015-11-06 15:10:00,45.6,45.63,45.59,45.63,65169.0,27.9197,27.9381,27.9136,27.9381,65169.0
2015-11-06 15:15:00,45.63,45.65,45.59,45.61,77996.0,27.9381,27.9504,27.9136,27.9259,77996.0
2015-11-06 15:20:00,45.6,45.64,45.59,45.64,88781.0,27.9197,27.9442,27.9136,27.9442,88781.0
2015-11-06 15:25:00,45.64,45.65,45.62,45.64,98816.0,27.9442,27.9504,27.932,27.9442,98816.0
2015-11-06 15:30:00,45.64,45.69,45.63,45.68,109604.0,27.9442,27.9748,27.9381,27.9687,109604.0
2015-11-06 15:35:00,45.68,45.69,45.65,45.66,122540.0,27.9687,27.9748,27.9504,27.9565,122540.0
2015-11-06 15:40:00,45.66,45.7,45.65,45.67,118402.0,27.9565,27.981,27.9504,27.9626,118402.0
2015-11-06 15:45:00,45.68,45.7,45.67,45.7,156088.0,27.9687,27.981,27.9626,27.981,156088.0
2015-11-06 15:50:00,45.7,45.75,45.69,45.74,310548.0,27.981,28.0116,27.9748,28.0055,310548.0
2015-11-06 15:55:00,45.74,45.78,45.72,45.77,518594.0,28.0055,28.03,27.9932,28.0238,518594.0
2015-11-09 09:30:00,45.53,45.54,45.22,45.24,317183.0,27.8769,27.883,27.6871,27.6993,317183.0
2015-11-09 09:35:00,45.24,45.36,45.23,45.33,168183.0,27.6993,27.7728,27.6932,27.7544,168183.0
2015-11-09 09:40:00,45.33,45.34,45.17,45.18,163004.0,27.7544,27.7606,27.6565,27.6626,163004.0
2015-11-09 09:45:00,45.17,45.21,45.09,45.11,158494.0,27.6565,27.681,27.6075,27.6197,158494.0
2015-11-09 09:50:00,45.1,45.12,45.05,45.07,174725.0,27.6136,27.6258,27.583,27.5952,174725.0
2015-11-09 09:55:00,45.07,45.11,45.03,45.11,206885.0,27.5952,27.6197,27.5707,27.6197,206885.0
2015-11-09 10:00:00,45.11,45.22,45.1,45.19,93858.0,27.6197,27.6871,27.6136,27.6687,93858.0
2015-11-09 10:05:00,45.19,45.24,45.15,45.23,74585.0,27.6687,27.6993,27.6442,27.6932,74585.0
2015-11-09 10:10:00,45.24,45.26,45.2,45.24,113222.0,27.6993,27.7116,27.6748,27.6993,113222.0
2015-11-09 10:15:00,45.24,45.3,45.24,45.29,114182.0,27.6993,27.7361,27.6993,27.7299,114182.0
2015-11-09 10:20:00,45.28,45.33,45.26,45.3,191618.0,27.7238,27.7544,27.7116,27.7361,191618.0
2015-11-09 10:25:00,45.29,45.36,45.28,45.34,122792.0,27.7299,27.7728,27.7238,27.7606,122792.0
2015-11-09 10:30:00,45.34,45.35,45.26,45.3,140890.0,27.7606,27.7667,27.7116,27.7361,140890.0
2015-11-09 10:35:00,45.29,45.32,45.28,45.3,90989.0,27.7299,27.7483,27.7238,27.7361,90989.0
2015-11-09 10:40:00,45.29,45.3,45.26,45.28,86323.0,27.7299,27.7361,27.7116,27.7238,86323.0
2015-11-09 10:45:00,45.27,45.27,45.22,45.23,77439.0,27.7177,27.7177,27.6871,27.6932,77439.0
2015-11-09 10:50:00,45.22,45.23,45.13,45.21,178388.0,27.6871,27.6932,27.632,27.681,178388.0
2015-11-09 10:55:00,45.21,45.23,45.18,45.21,53148.0,27.681,27.6932,27.6626,27.681,53148.0
2015-11-09 11:00:00,45.21,45.22,45.16,45.18,74532.0,27.681,27.6871,27.6503,27.6626,74532.0
2015-11-09 11:05:00,45.17,45.17,45.12,45.15,93007.0,27.6565,27.6565,27.6258,27.6442,93007.0
2015-11-09 11:10:00,45.14,45.15,45.1,45.12,65914.0,27.6381,27.6442,27.6136,27.6258,65914.0
2015-11-09 11:15:00,45.12,45.13,45.09,45.11,57380.0,27.6258,27.632,27.6075,27.6197,57380.0
2015-11-09 11:20:00,45.1,45.15,45.08,45.15,53026.0,27.6136,27.6442,27.6014,27.6442,53026.0
2015-11-09 11:25:00,45.14,45.15,45.08,45.1,81367.0,27.6381,27.6442,27.6014,27.6136,81367.0
2015-11-09 11:30:00,45.11,45.2,45.1,45.2,104070.0,27.6197,27.6748,27.6136,27.6748,104070.0
2015-11-09 11:35:00,45.2,45.27,45.19,45.26,86418.0,27.6748,27.7177,27.6687,27.7116,86418.0
2015-11-09 11:40:00,45.25,45.27,45.21,45.21,60266.0,27.7054,27.7177,27.681,27.681,60266.0
2015-11-09 11:45:00,45.21,45.22,45.15,45.2,95120.0,27.681,27.6871,27.6442,27.6748,95120.0
2015-11-09 11:50:00,45.2,45.24,45.18,45.24,61027.0,27.6748,27.6993,27.6626,27.6993,61027.0
2015-11-09 11:55:00,45.23,45.25,45.2,45.24,59479.0,27.6932,27.7054,27.6748,27.6993,59479.0
2015-11-09 12:00:00,45.23,45.27,45.19,45.27,62319.0,27.6932,27.7177,27.6687,27.7177,62319.0
2015-11-09 12:05:00,45.26,45.27,45.24,45.27,54136.0,27.7116,27.7177,27.6993,27.7177,54136.0
2015-11-09 12:10:00,45.26,45.29,45.26,45.28,29372.0,27.7116,27.7299,27.7116,27.7238,29372.0
2015-11-09 12:15:00,45.28,45.3,45.25,45.27,49053.0,27.7238,27.7361,27.7054,27.7177,49053.0
2015-11-09 12:20:00,45.27,45.27,45.23,45.23,60175.0,27.7177,27.7177,27.6932,27.6932,60175.0
2015-11-09 12:25:00,45.23,45.25,45.22,45.25,56603.0,27.6932,27.7054,27.6871,27.7054,56603.0
2015-11-09 12:30:00,45.24,45.25,45.21,45.23,50655.0,27.6993,27.7054,27.681,27.6932,50655.0
2015-11-09 12:35:00,45.23,45.29,45.23,45.28,50816.0,27.6932,27.7299,27.6932,27.7238,50816.0
2015-11-09 12:40:00,45.28,45.32,45.25,45.29,68625.0,27.7238,27.7483,27.7054,27.7299,68625.0
2015-11-09 12:45:00,45.29,45.29,45.25,45.28,45672.0,27.7299,27.7299,27.7054,27.7238,45672.0
2015-11-09 12:50:00,45.27,45.34,45.25,45.32,69670.0,27.7177,27.7606,27.7054,27.7483,69670.0
2015-11-09 12:55:00,45.32,45.32,45.27,45.28,35000.0,27.7483,27.7483,27.7177,27.7238,35000.0
2015-11-09 13:00:00,45.28,45.3,45.23,45.23,57473.0,27.7238,27.7361,27.6932,27.6932,57473.0
2015-11-09 13:05:00,45.24,45.27,45.19,45.22,54531.0,27.6993,27.7177,27.6687,27.6871,54531.0
2015-11-09 13:10:00,45.22,45.23,45.15,45.16,75286.0,27.6871,27.6932,27.6442,27.6503,75286.0
2015-11-09 13:15:00,45.16,45.16,45.11,45.12,124705.0,27.6503,27.6503,27.6197,27.6258,124705.0
2015-11-09 13:20:00,45.12,45.13,45.1,45.12,44547.0,27.6258,27.632,27.6136,27.6258,44547.0
2015-11-09 13:25:00,45.12,45.13,45.1,45.11,66095.0,27.6258,27.632,27.6136,27.6197,66095.0
2015-11-09 13:30:00,45.11,45.15,45.1,45.12,55946.0,27.6197,27.6442,27.6136,27.6258,55946.0
2015-11-09 13:35:00,45.12,45.17,45.11,45.15,49314.0,27.6258,27.6565,27.6197,27.6442,49314.0
2015-11-09 13:40:00,45.15,45.16,45.12,45.14,69041.0,27.6442,27.6503,27.6258,27.6381,69041.0
2015-11-09 13:45:00,45.15,45.16,45.12,45.14,101623.0,27.6442,27.6503,27.6258,27.6381,101623.0
2015-11-09 13:50:00,45.14,45.18,45.1,45.18,57972.0,27.6381,27.6626,27.6136,27.6626,57972.0
2015-11-09 13:55:00,45.17,45.21,45.17,45.19,42481.0,27.6565,27.681,27.6565,27.6687,42481.0
2015-11-09 14:00:00,45.18,45.19,45.16,45.19,56599.0,27.6626,27.6687,27.6503,27.6687,56599.0
2015-11-09 14:05:00,45.19,45.25,45.18,45.23,50642.0,27.6687,27.7054,27.6626,27.6932,50642.0
2015-11-09 14:10:00,45.23,45.25,45.2,45.21,49368.0,27.6932,27.7054,27.6748,27.681,49368.0
2015-11-09 14:15:00,45.22,45.22,45.19,45.22,40798.0,27.6871,27.6871,27.6687,27.6871,40798.0
2015-11-09 14:20:00,45.22,45.23,45.18,45.2,43322.0,27.6871,27.6932,27.6626,27.6748,43322.0
2015-11-09 14:25:00,45.19,45.24,45.19,45.22,46699.0,27.6687,27.6993,27.6687,27.6871,46699.0
2015-11-09 14:30:00,45.22,45.26,45.2,45.26,59280.0,27.6871,27.7116,27.6748,27.7116,59280.0
2015-11-09 14:35:00,45.26,45.26,45.18,45.18,74116.0,27.7116,27.7116,27.6626,27.6626,74116.0
2015-11-09 14:40:00,45.17,45.22,45.16,45.19,75704.0,27.6565,27.6871,27.6503,27.6687,75704.0
2015-11-09 14:45:00,45.19,45.2,45.15,45.17,73159.0,27.6687,27.6748,27.6442,27.6565,73159.0
2015-11-09 14:50:00,45.18,45.19,45.12,45.15,62610.0,27.6626,27.6687,27.6258,27.6442,62610.0
2015-11-09 14:55:00,45.15,45.16,45.11,45.12,51435.0,27.6442,27.6503,27.6197,27.6258,51435.0
2015-11-09 15:00:00,45.13,45.17,45.11,45.17,81768.0,27.632,27.6565,27.6197,27.6565,81768.0
2015-11-09 15:05:00,45.16,45.19,45.14,45.15,157851.0,27.6503,27.6687,27.6381,27.6442,157851.0
2015-11-09 15:10:00,45.15,45.18,45.14,45.15,121360.0,27.6442,27.6626,27.6381,27.6442,121360.0
2015-11-09 15:15:00,45.16,45.16,45.09,45.15,153240.0,27.6503,27.6503,27.6075,27.6442,153240.0
2015-11-09 15:20:00,45.15,45.17,45.12,45.16,89924.0,27.6442,27.6565,27.6258,27.6503,89924.0
2015-11-09 15:25:00,45.15,45.21,45.15,45.18,116413.0,27.6442,27.681,27.6442,27.6626,116413.0
2015-11-09 15:30:00,45.18,45.23,45.17,45.23,103569.0,27.6626,27.6932,27.6565,27.6932,103569.0
2015-11-09 15:35:00,45.22,45.28,45.21,45.26,151722.0,27.6871,27.7238,27.681,27.7116,151722.0
2015-11-09 15:40:00,45.26,45.29,45.25,45.26,185985.0,27.7116,27.7299,27.7054,27.7116,185985.0
2015-11-09 15:45:00,45.26,45.34,45.25,45.34,270550.0,27.7116,27.7606,27.7054,27.7606,270550.0
2015-11-09 15:50:00,45.34,45.34,45.26,45.27,268166.0,27.7606,27.7606,27.7116,27.7177,268166.0
2015-11-09 15:55:00,45.27,45.31,45.26,45.29,580157.0,27.7177,27.7422,27.7116,27.7299,580157.0
2015-11-10 09:30:00,45.27,45.33,44.8,44.96,641821.0,27.7177,27.7544,27.4299,27.5279,641821.0
2015-11-10 09:35:00,44.97,45.07,44.88,44.97,222223.0,27.534,27.5952,27.4789,27.534,222223.0
2015-11-10 09:40:00,44.99,45.11,44.99,45.02,157080.0,27.5463,27.6197,27.5463,27.5646,157080.0
2015-11-10 09:45:00,45.01,45.1,44.99,45.1,135111.0,27.5585,27.6136,27.5463,27.6136,135111.0
2015-11-10 09:50:00,45.1,45.18,45.1,45.16,86138.0,27.6136,27.6626,27.6136,27.6503,86138.0
2015-11-10 09:55:00,45.17,45.25,45.16,45.25,63143.0,27.6565,27.7054,27.6503,27.7054,63143.0
2015-11-10 10:00:00,45.25,45.26,45.16,45.16,77880.0,27.7054,27.7116,27.6503,27.6503,77880.0
2015-11-10 10:05:00,45.16,45.18,45.11,45.13,82883.0,27.6503,27.6626,27.6197,27.632,82883.0
2015-11-10 10:10:00,45.12,45.15,45.09,45.1,102431.0,27.6258,27.6442,27.6075,27.6136,102431.0
2015-11-10 10:15:00,45.1,45.15,45.09,45.09,102799.0,27.6136,27.6442,27.6075,27.6075,102799.0
2015-11-10 10:20:00,45.09,45.15,45.06,45.14,84041.0,27.6075,27.6442,27.5891,27.6381,84041.0
2015-11-10 10:25:00,45.15,45.2,45.13,45.19,55503.0,27.6442,27.6748,27.632,27.6687,55503.0
2015-11-10 10:30:00,45.19,45.19,45.02,45.03,326575.0,27.6687,27.6687,27.5646,27.5707,326575.0
2015-11-10 10:35:00,45.02,45.05,44.98,45.04,120736.0,27.5646,27.583,27.5401,27.5769,120736.0
2015-11-10 10:40:00,45.04,45.11,45.02,45.09,99303.0,27.5769,27.6197,27.5646,27.6075,99303.0
2015-11-10 10:45:00,45.09,45.1,45.04,45.07,197023.0,27.6075,27.6136,27.5769,27.5952,197023.0
2015-11-10 10:50:00,45.07,45.09,45.04,45.05,57830.0,27.5952,27.6075,27.5769,27.583,57830.0
2015-11-10 10:55:00,45.06,45.1,45.04,45.09,67732.0,27.5891,27.6136,27.5769,27.6075,67732.0
2015-11-10 11:00:00,45.1,45.12,45.05,45.08,152314.0,27.6136,27.6258,27.583,27.6014,152314.0
2015-11-10 11:05:00,45.08,45.1,45.05,45.06,127951.0,27.6014,27.6136,27.583,27.5891,127951.0
2015-11-10 11:10:00,45.06,45.11,45.05,45.11,56047.0,27.5891,27.6197,27.583,27.6197,56047.0
2015-11-10 11:15:00,45.11,45.22,45.1,45.22,56735.0,27.6197,27.6871,27.6136,27.6871,56735.0
2015-11-10 11:20:00,45.22,45.23,45.12,45.12,117880.0,27.6871,27.6932,27.6258,27.6258,117880.0
2015-11-10 11:25:00,45.13,45.17,45.12,45.15,91761.0,27.632,27.6565,27.6258,27.6442,91761.0
2015-11-10 11:30:00,45.15,45.25,45.15,45.24,94836.0,27.6442,27.7054,27.6442,27.6993,94836.0
2015-11-10 11:35:00,45.24,45.25,45.16,45.18,128830.0,27.6993,27.7054,27.6503,27.6626,128830.0
2015-11-10 11:40:00,45.18,45.23,45.17,45.23,67445.0,27.6626,27.6932,27.6565,27.6932,67445.0
2015-11-10 11:45:00,45.22,45.25,45.2,45.24,112780.0,27.6871,27.7054,27.6748,27.6993,112780.0
2015-11-10 11:50:00,45.24,45.26,45.22,45.26,89979.0,27.6993,27.7116,27.6871,27.7116,89979.0
2015-11-10 11:55:00,45.26,45.26,45.21,45.23,64938.0,27.7116,27.7116,27.681,27.6932,64938.0
2015-11-10 12:00:00,45.22,45.23,45.18,45.19,47235.0,27.6871,27.6932,27.6626,27.6687,47235.0
2015-11-10 12:05:00,45.19,45.2,45.16,45.17,66208.0,27.6687,27.6748,27.6503,27.6565,66208.0
2015-11-10 12:10:00,45.17,45.17,45.15,45.16,57709.0,27.6565,27.6565,27.6442,27.6503,57709.0
2015-11-10 12:15:00,45.16,45.17,45.14,45.16,64656.0,27.6503,27.6565,27.6381,27.6503,64656.0
2015-11-10 12:20:00,45.17,45.17,45.13,45.14,46301.0,27.6565,27.6565,27.632,27.6381,46301.0
2015-11-10 12:25:00,45.14,45.16,45.13,45.15,70433.0,27.6381,27.6503,27.632,27.6442,70433.0
2015-11-10 12:30:00,45.15,45.16,45.1,45.11,63826.0,27.6442,27.6503,27.6136,27.6197,63826.0
2015-11-10 12:35:00,45.12,45.12,45.07,45.09,62587.0,27.6258,27.6258,27.5952,27.6075,62587.0
2015-11-10 12:40:00,45.09,45.12,45.07,45.11,50246.0,27.6075,27.6258,27.5952,27.6197,50246.0
2015-11-10 12:45:00,45.12,45.13,45.09,45.12,33193.0,27.6258,27.632,27.6075,27.6258,33193.0
2015-11-10 12:50:00,45.13,45.16,45.12,45.16,24872.0,27.632,27.6503,27.6258,27.6503,24872.0
2015-11-10 12:55:00,45.15,45.16,45.13,45.13,23925.0,27.6442,27.6503,27.632,27.632,23925.0
2015-11-10 13:00:00,45.12,45.15,45.11,45.13,30890.0,27.6258,27.6442,27.6197,27.632,30890.0
2015-11-10 13:05:00,45.14,45.16,45.07,45.11,98604.0,27.6381,27.6503,27.5952,27.6197,98604.0
2015-11-10 13:10:00,45.11,45.16,45.1,45.14,27763.0,27.6197,27.6503,27.6136,27.6381,27763.0
2015-11-10 13:15:00,45.14,45.16,45.12,45.14,54599.0,27.6381,27.6503,27.6258,27.6381,54599.0
2015-11-10 13:20:00,45.13,45.15,45.12,45.13,67484.0,27.632,27.6442,27.6258,27.632,67484.0
2015-11-10 13:25:00,45.14,45.17,45.09,45.17,46070.0,27.6381,27.6565,27.6075,27.6565,46070.0
2015-11-10 13:30:00,45.16,45.17,45.14,45.17,26634.0,27.6503,27.6565,27.6381,27.6565,26634.0
2015-11-10 13:35:00,45.16,45.17,45.13,45.16,32344.0,27.6503,27.6565,27.632,27.6503,32344.0
2015-11-10 13:40:00,45.16,45.16,45.13,45.15,74338.0,27.6503,27.6503,27.632,27.6442,74338.0
2015-11-10 13:45:00,45.16,45.17,45.13,45.13,85726.0,27.6503,27.6565,27.632,27.632,85726.0
2015-11-10 13:50:00,45.14,45.21,45.13,45.2,84074.0,27.6381,27.681,27.632,27.6748,84074.0
2015-11-10 13:55:00,45.2,45.2,45.15,45.15,26370.0,27.6748,27.6748,27.6442,27.6442,26370.0
2015-11-10 14:00:00,45.15,45.17,45.12,45.13,53347.0,27.6442,27.6565,27.6258,27.632,53347.0
2015-11-10 14:05:00,45.13,45.14,45.11,45.11,58504.0,27.632,27.6381,27.6197,27.6197,58504.0
2015-11-10 14:10:00,45.11,45.14,45.11,45.13,47180.0,27.6197,27.6381,27.6197,27.632,47180.0
2015-11-10 14:15:00,45.13,45.15,45.12,45.12,55259.0,27.632,27.6442,27.6258,27.6258,55259.0
2015-11-10 14:20:00,45.13,45.15,45.1,45.12,141073.0,27.632,27.6442,27.6136,27.6258,141073.0
2015-11-10 14:25:00,45.12,45.14,45.11,45.12,94720.0,27.6258,27.6381,27.6197,27.6258,94720.0
2015-11-10 14:30:00,45.12,45.18,45.11,45.17,54660.0,27.6258,27.6626,27.6197,27.6565,54660.0
2015-11-10 14:35:00,45.18,45.19,45.16,45.18,48473.0,27.6626,27.6687,27.6503,27.6626,48473.0
2015-11-10 14:40:00,45.19,45.26,45.17,45.26,122616.0,27.6687,27.7116,27.6565,27.7116,122616.0
2015-11-10 14:45:00,45.25,45.26,45.24,45.24,48062.0,27.7054,27.7116,27.6993,27.6993,48062.0
2015-11-10 14:50:00,45.25,45.26,45.18,45.18,108902.0,27.7054,27.7116,27.6626,27.6626,108902.0
2015-11-10 14:55:00,45.18,45.19,45.15,45.15,102758.0,27.6626,27.6687,27.6442,27.6442,102758.0
2015-11-10 15:00:00,45.15,45.19,45.14,45.14,151231.0,27.6442,27.6687,27.6381,27.6381,151231.0
2015-11-10 15:05:00,45.14,45.15,45.1,45.14,145127.0,27.6381,27.6442,27.6136,27.6381,145127.0
2015-11-10 15:10:00,45.14,45.15,45.12,45.14,58972.0,27.6381,27.6442,27.6258,27.6381,58972.0
2015-11-10 15:15:00,45.14,45.14,45.09,45.09,65307.0,27.6381,27.6381,27.6075,27.6075,65307.0
2015-11-10 15:20:00,45.09,45.11,45.07,45.1,91771.0,27.6075,27.6197,27.5952,27.6136,91771.0
2015-11-10 15:25:00,45.1,45.13,45.1,45.12,108872.0,27.6136,27.632,27.6136,27.6258,108872.0
2015-11-10 15:30:00,45.13,45.16,45.12,45.13,119715.0,27.632,27.6503,27.6258,27.632,119715.0
2015-11-10 15:35:00,45.12,45.14,45.11,45.12,89629.0,27.6258,27.6381,27.6197,27.6258,89629.0
2015-11-10 15:40:00,45.12,45.18,45.11,45.17,157935.0,27.6258,27.6626,27.6197,27.6565,157935.0
2015-11-10 15:45:00,45.16,45.17,45.11,45.11,207621.0,27.6503,27.6565,27.6197,27.6197,207621.0
2015-11-10 15:50:00,45.11,45.12,45.05,45.06,485087.0,27.6197,27.6258,27.583,27.5891,485087.0
2015-11-10 15:55:00,45.06,45.12,45.05,45.12,735814.0,27.5891,27.6258,27.583,27.6258,735814.0
2015-11-11 09:30:00,45.36,45.38,45.13,45.25,349232.0,27.7728,27.785,27.632,27.7054,349232.0
2015-11-11 09:35:00,45.25,45.32,45.2,45.23,218177.0,27.7054,27.7483,27.6748,27.6932,218177.0
2015-11-11 09:40:00,45.23,45.32,45.18,45.2,155072.0,27.6932,27.7483,27.6626,27.6748,155072.0
2015-11-11 09:45:00,45.2,45.25,45.19,45.23,88959.0,27.6748,27.7054,27.6687,27.6932,88959.0
2015-11-11 09:50:00,45.23,45.34,45.21,45.32,118577.0,27.6932,27.7606,27.681,27.7483,118577.0
2015-11-11 09:55:00,45.31,45.37,45.31,45.33,158552.0,27.7422,27.7789,27.7422,27.7544,158552.0
2015-11-11 10:00:00,45.33,45.34,45.27,45.3,96095.0,27.7544,27.7606,27.7177,27.7361,96095.0
2015-11-11 10:05:00,45.3,45.32,45.24,45.24,92389.0,27.7361,27.7483,27.6993,27.6993,92389.0
2015-11-11 10:10:00,45.25,45.31,45.24,45.27,122502.0,27.7054,27.7422,27.6993,27.7177,122502.0
2015-11-11 10:15:00,45.27,45.29,45.24,45.29,45252.0,27.7177,27.7299,27.6993,27.7299,45252.0
2015-11-11 10:20:00,45.28,45.31,45.28,45.29,37642.0,27.7238,27.7422,27.7238,27.7299,37642.0
2015-11-11 10:25:00,45.29,45.3,45.25,45.25,55835.0,27.7299,27.7361,27.7054,27.7054,55835.0
2015-11-11 10:30:00,45.25,45.27,45.24,45.27,73853.0,27.7054,27.7177,27.6993,27.7177,73853.0
2015-11-11 10:35:00,45.26,45.26,45.21,45.26,96070.0,27.7116,27.7116,27.681,27.7116,96070.0
2015-11-11 10:40:00,45.26,45.26,45.22,45.23,42550.0,27.7116,27.7116,27.6871,27.6932,42550.0
2015-11-11 10:45:00,45.23,45.3,45.2,45.22,119375.0,27.6932,27.7361,27.6748,27.6871,119375.0
2015-11-11 10:50:00,45.23,45.24,45.18,45.24,69928.0,27.6932,27.6993,27.6626,27.6993,69928.0
2015-11-11 10:55:00,45.25,45.29,45.22,45.28,80455.0,27.7054,27.7299,27.6871,27.7238,80455.0
2015-11-11 11:00:00,45.28,45.31,45.26,45.29,67360.0,27.7238,27.7422,27.7116,27.7299,67360.0
2015-11-11 11:05:00,45.29,45.29,45.24,45.29,79056.0,27.7299,27.7299,27.6993,27.7299,79056.0
2015-11-11 11:10:00,45.28,45.34,45.25,45.33,71291.0,27.7238,27.7606,27.7054,27.7544,71291.0
2015-11-11 11:15:00,45.33,45.36,45.3,45.3,131173.0,27.7544,27.7728,27.7361,27.7361,131173.0
2015-11-11 11:20:00,45.3,45.34,45.27,45.27,49590.0,27.7361,27.7606,27.7177,27.7177,49590.0
2015-11-11 11:25:00,45.28,45.29,45.23,45.27,81561.0,27.7238,27.7299,27.6932,27.7177,81561.0
2015-11-11 11:30:00,45.28,45.31,45.28,45.29,48765.0,27.7238,27.7422,27.7238,27.7299,48765.0
2015-11-11 11:35:00,45.3,45.35,45.29,45.34,83075.0,27.7361,27.7667,27.7299,27.7606,83075.0
2015-11-11 11:40:00,45.34,45.34,45.32,45.34,33405.0,27.7606,27.7606,27.7483,27.7606,33405.0
2015-11-11 11:45:00,45.34,45.34,45.28,45.32,85063.0,27.7606,27.7606,27.7238,27.7483,85063.0
2015-11-11 11:50:00,45.31,45.33,45.3,45.31,42888.0,27.7422,27.7544,27.7361,27.7422,42888.0
2015-11-11 11:55:00,45.32,45.33,45.29,45.31,44314.0,27.7483,27.7544,27.7299,27.7422,44314.0
2015-11-11 12:00:00,45.31,45.36,45.3,45.35,81570.0,27.7422,27.7728,27.7361,27.7667,81570.0
2015-11-11 12:05:00,45.35,45.39,45.34,45.39,83809.0,27.7667,27.7912,27.7606,27.7912,83809.0
2015-11-11 12:10:00,45.38,45.4,45.36,45.38,38144.0,27.785,27.7973,27.7728,27.785,38144.0
2015-11-11 12:15:00,45.37,45.38,45.35,45.36,34136.0,27.7789,27.785,27.7667,27.7728,34136.0
2015-11-11 12:20:00,45.36,45.37,45.34,45.36,76097.0,27.7728,27.7789,27.7606,27.7728,76097.0
2015-11-11 12:25:00,45.36,45.42,45.36,45.41,41540.0,27.7728,27.8095,27.7728,27.8034,41540.0
2015-11-11 12:30:00,45.42,45.45,45.41,45.43,33788.0,27.8095,27.8279,27.8034,27.8157,33788.0
2015-11-11 12:35:00,45.44,45.49,45.44,45.49,68297.0,27.8218,27.8524,27.8218,27.8524,68297.0
2015-11-11 12:40:00,45.49,45.5,45.47,45.47,34013.0,27.8524,27.8585,27.8401,27.8401,34013.0
2015-11-11 12:45:00,45.47,45.48,45.45,45.45,36479.0,27.8401,27.8463,27.8279,27.8279,36479.0
2015-11-11 12:50:00,45.46,45.47,45.41,45.47,55531.0,27.834,27.8401,27.8034,27.8401,55531.0
2015-11-11 12:55:00,45.47,45.52,45.46,45.49,91429.0,27.8401,27.8708,27.834,27.8524,91429.0
2015-11-11 13:00:00,45.5,45.52,45.49,45.51,35348.0,27.8585,27.8708,27.8524,27.8646,35348.0
2015-11-11 13:05:00,45.52,45.54,45.47,45.49,69627.0,27.8708,27.883,27.8401,27.8524,69627.0
2015-11-11 13:10:00,45.49,45.5,45.47,45.48,45609.0,27.8524,27.8585,27.8401,27.8463,45609.0
2015-11-11 13:15:00,45.48,45.49,45.45,45.46,29578.0,27.8463,27.8524,27.8279,27.834,29578.0
2015-11-11 13:20:00,45.46,45.53,45.44,45.49,114850.0,27.834,27.8769,27.8218,27.8524,114850.0
2015-11-11 13:25:00,45.5,45.52,45.46,45.51,69875.0,27.8585,27.8708,27.834,27.8646,69875.0
2015-11-11 13:30:00,45.51,45.52,45.47,45.51,85309.0,27.8646,27.8708,27.8401,27.8646,85309.0
2015-11-11 13:35:00,45.5,45.52,45.48,45.5,92826.0,27.8585,27.8708,27.8463,27.8585,92826.0
2015-11-11 13:40:00,45.5,45.54,45.49,45.54,47518.0,27.8585,27.883,27.8524,27.883,47518.0
2015-11-11 13:45:00,45.54,45.54,45.49,45.51,39804.0,27.883,27.883,27.8524,27.8646,39804.0
2015-11-11 13:50:00,45.51,45.52,45.46,45.46,37921.0,27.8646,27.8708,27.834,27.834,37921.0
2015-11-11 13:55:00,45.46,45.46,45.41,45.43,56859.0,27.834,27.834,27.8034,27.8157,56859.0
2015-11-11 14:00:00,45.43,45.43,45.38,45.41,53870.0,27.8157,27.8157,27.785,27.8034,53870.0
2015-11-11 14:05:00,45.42,45.44,45.4,45.43,27719.0,27.8095,27.8218,27.7973,27.8157,27719.0
2015-11-11 14:10:00,45.43,45.47,45.42,45.47,58804.0,27.8157,27.8401,27.8095,27.8401,58804.0
2015-11-11 14:15:00,45.47,45.47,45.43,45.46,23927.0,27.8401,27.8401,27.8157,27.834,23927.0
2015-11-11 14:20:00,45.46,45.46,45.43,45.46,39948.0,27.834,27.834,27.8157,27.834,39948.0
2015-11-11 14:25:00,45.46,45.48,45.43,45.48,71483.0,27.834,27.8463,27.8157,27.8463,71483.0
2015-11-11 14:30:00,45.49,45.5,45.44,45.44,40798.0,27.8524,27.8585,27.8218,27.8218,40798.0
2015-11-11 14:35:00,45.45,45.46,45.42,45.42,60622.0,27.8279,27.834,27.8095,27.8095,60622.0
2015-11-11 14:40:00,45.42,45.46,45.4,45.43,119642.0,27.8095,27.834,27.7973,27.8157,119642.0
2015-11-11 14:45:00,45.43,45.44,45.4,45.41,35838.0,27.8157,27.8218,27.7973,27.8034,35838.0
2015-11-11 14:50:00,45.41,45.45,45.4,45.44,137046.0,27.8034,27.8279,27.7973,27.8218,137046.0
2015-11-11 14:55:00,45.44,45.46,45.4,45.4,74998.0,27.8218,27.834,27.7973,27.7973,74998.0
2015-11-11 15:00:00,45.4,45.43,45.4,45.42,93964.0,27.7973,27.8157,27.7973,27.8095,93964.0
2015-11-11 15:05:00,45.41,45.46,45.38,45.38,130695.0,27.8034,27.834,27.785,27.785,130695.0
2015-11-11 15:10:00,45.38,45.41,45.37,45.4,125200.0,27.785,27.8034,27.7789,27.7973,125200.0
2015-11-11 15:15:00,45.4,45.42,45.35,45.35,92375.0,27.7973,27.8095,27.7667,27.7667,92375.0
2015-11-11 15:20:00,45.36,45.39,45.34,45.36,117170.0,27.7728,27.7912,27.7606,27.7728,117170.0
2015-11-11 15:25:00,45.37,45.4,45.35,45.4,129975.0,27.7789,27.7973,27.7667,27.7973,129975.0
2015-11-11 15:30:00,45.4,45.4,45.33,45.36,105114.0,27.7973,27.7973,27.7544,27.7728,105114.0
2015-11-11 15:35:00,45.37,45.39,45.33,45.38,95230.0,27.7789,27.7912,27.7544,27.785,95230.0
2015-11-11 15:40:00,45.38,45.39,45.36,45.37,126886.0,27.785,27.7912,27.7728,27.7789,126886.0
2015-11-11 15:45:00,45.37,45.38,45.29,45.29,159336.0,27.7789,27.785,27.7299,27.7299,159336.0
2015-11-11 15:50:00,45.3,45.35,45.29,45.33,222939.0,27.7361,27.7667,27.7299,27.7544,222939.0
2015-11-11 15:55:00,45.33,45.35,45.3,45.33,327887.0,27.7544,27.7667,27.7361,27.7544,327887.0
2015-11-12 09:30:00,45.02,45.04,44.9,44.92,339346.0,27.5646,27.5769,27.4911,27.5034,339346.0
2015-11-12 09:35:00,44.92,45.01,44.91,45.0,220623.0,27.5034,27.5585,27.4973,27.5524,220623.0
2015-11-12 09:40:00,45.0,45.08,44.99,45.02,186894.0,27.5524,27.6014,27.5463,27.5646,186894.0
2015-11-12 09:45:00,45.03,45.03,44.9,44.92,119166.0,27.5707,27.5707,27.4911,27.5034,119166.0
2015-11-12 09:50:00,44.92,44.92,44.85,44.9,168138.0,27.5034,27.5034,27.4605,27.4911,168138.0
2015-11-12 09:55:00,44.9,44.91,44.82,44.87,163563.0,27.4911,27.4973,27.4422,27.4728,163563.0
2015-11-12 10:00:00,44.87,44.88,44.78,44.78,111637.0,27.4728,27.4789,27.4177,27.4177,111637.0
2015-11-12 10:05:00,44.78,44.86,44.77,44.81,211481.0,27.4177,27.4667,27.4116,27.436,211481.0
2015-11-12 10:10:00,44.83,44.93,44.82,44.93,183710.0,27.4483,27.5095,27.4422,27.5095,183710.0
2015-11-12 10:15:00,44.93,45.06,44.92,44.98,302166.0,27.5095,27.5891,27.5034,27.5401,302166.0
2015-11-12 10:20:00,44.99,44.99,44.94,44.94,127335.0,27.5463,27.5463,27.5156,27.5156,127335.0
2015-11-12 10:25:00,44.95,44.96,44.89,44.89,101678.0,27.5218,27.5279,27.485,27.485,101678.0
2015-11-12 10:30:00,44.9,44.91,44.85,44.91,116571.0,27.4911,27.4973,27.4605,27.4973,116571.0
2015-11-12 10:35:00,44.9,44.94,44.86,44.94,167602.0,27.4911,27.5156,27.4667,27.5156,167602.0
2015-11-12 10:40:00,44.94,45.04,44.93,45.04,104650.0,27.5156,27.5769,27.5095,27.5769,104650.0
2015-11-12 10:45:00,45.04,45.05,44.96,44.97,50409.0,27.5769,27.583,27.5279,27.534,50409.0
2015-11-12 10:50:00,44.98,44.98,44.95,44.97,43305.0,27.5401,27.5401,27.5218,27.534,43305.0
2015-11-12 10:55:00,44.97,45.03,44.96,44.98,86324.0,27.534,27.5707,27.5279,27.5401,86324.0
2015-11-12 11:00:00,44.99,45.06,44.98,45.04,130834.0,27.5463,27.5891,27.5401,27.5769,130834.0
2015-11-12 11:05:00,45.05,45.09,45.04,45.07,62989.0,27.583,27.6075,27.5769,27.5952,62989.0
2015-11-12 11:10:00,45.07,45.07,45.0,45.01,44754.0,27.5952,27.5952,27.5524,27.5585,44754.0
2015-11-12 11:15:00,45.01,45.02,44.95,44.96,74071.0,27.5585,27.5646,27.5218,27.5279,74071.0
2015-11-12 11:20:00,44.96,44.96,44.93,44.94,131512.0,27.5279,27.5279,27.5095,27.5156,131512.0
2015-11-12 11:25:00,44.94,44.97,44.93,44.96,116503.0,27.5156,27.534,27.5095,27.5279,116503.0
2015-11-12 11:30:00,44.96,44.98,44.94,44.95,72516.0,27.5279,27.5401,27.5156,27.5218,72516.0
2015-11-12 11:35:00,44.95,44.95,44.92,44.93,38773.0,27.5218,27.5218,27.5034,27.5095,38773.0
2015-11-12 11:40:00,44.92,44.97,44.92,44.97,71527.0,27.5034,27.534,27.5034,27.534,71527.0
2015-11-12 11:45:00,44.96,44.98,44.94,44.98,106935.0,27.5279,27.5401,27.5156,27.5401,106935.0
2015-11-12 11:50:00,44.98,45.0,44.95,44.98,86749.0,27.5401,27.5524,27.5218,27.5401,86749.0
2015-11-12 11:55:00,44.98,45.04,44.97,45.03,43652.0,27.5401,27.5769,27.534,27.5707,43652.0
2015-11-12 12:00:00,45.04,45.04,44.99,45.0,40177.0,27.5769,27.5769,27.5463,27.5524,40177.0
2015-11-12 12:05:00,45.0,45.0,44.94,44.94,73985.0,27.5524,27.5524,27.5156,27.5156,73985.0
2015-11-12 12:10:00,44.94,44.94,44.89,44.9,74507.0,27.5156,27.5156,27.485,27.4911,74507.0
2015-11-12 12:15:00,44.89,44.91,44.85,44.91,94507.0,27.485,27.4973,27.4605,27.4973,94507.0
2015-11-12 12:20:00,44.91,44.94,44.9,44.94,95764.0,27.4973,27.5156,27.4911,27.5156,95764.0
2015-11-12 12:25:00,44.94,44.99,44.93,44.96,85123.0,27.5156,27.5463,27.5095,27.5279,85123.0
2015-11-12 12:30:00,44.96,44.97,44.95,44.96,48967.0,27.5279,27.534,27.5218,27.5279,48967.0
2015-11-12 12:35:00,44.96,44.96,44.9,44.91,48504.0,27.5279,27.5279,27.4911,27.4973,48504.0
2015-11-12 12:40:00,44.91,44.96,44.9,44.96,33413.0,27.4973,27.5279,27.4911,27.5279,33413.0
2015-11-12 12:45:00,44.96,44.99,44.93,44.98,58867.0,27.5279,27.5463,27.5095,27.5401,58867.0
2015-11-12 12:50:00,44.98,45.02,44.97,45.0,77339.0,27.5401,27.5646,27.534,27.5524,77339.0
2015-11-12 12:55:00,45.0,45.02,44.99,45.01,38731.0,27.5524,27.5646,27.5463,27.5585,38731.0
2015-11-12 13:00:00,45.02,45.05,45.01,45.04,45452.0,27.5646,27.583,27.5585,27.5769,45452.0
2015-11-12 13:05:00,45.04,45.04,44.95,44.95,42116.0,27.5769,27.5769,27.5218,27.5218,42116.0
2015-11-12 13:10:00,44.96,45.0,44.93,45.0,53804.0,27.5279,27.5524,27.5095,27.5524,53804.0
2015-11-12 13:15:00,45.0,45.04,44.99,45.03,71284.0,27.5524,27.5769,27.5463,27.5707,71284.0
2015-11-12 13:20:00,45.03,45.03,44.94,44.98,84365.0,27.5707,27.5707,27.5156,27.5401,84365.0
2015-11-12 13:25:00,44.97,44.98,44.93,44.95,49390.0,27.534,27.5401,27.5095,27.5218,49390.0
2015-11-12 13:30:00,44.95,44.98,44.94,44.94,44193.0,27.5218,27.5401,27.5156,27.5156,44193.0
2015-11-12 13:35:00,44.94,44.98,44.93,44.98,70212.0,27.5156,27.5401,27.5095,27.5401,70212.0
2015-11-12 13:40:00,44.98,44.99,44.94,44.96,58559.0,27.5401,27.5463,27.5156,27.5279,58559.0
2015-11-12 13:45:00,44.95,45.0,44.93,45.0,61379.0,27.5218,27.5524,27.5095,27.5524,61379.0
2015-11-12 13:50:00,45.0,45.03,44.98,45.02,43466.0,27.5524,27.5707,27.5401,27.5646,43466.0
2015-11-12 13:55:00,45.03,45.05,45.02,45.04,73402.0,27.5707,27.583,27.5646,27.5769,73402.0
2015-11-12 14:00:00,45.04,45.05,44.98,44.99,105745.0,27.5769,27.583,27.5401,27.5463,105745.0
2015-11-12 14:05:00,44.99,45.0,44.95,44.98,68604.0,27.5463,27.5524,27.5218,27.5401,68604.0
2015-11-12 14:10:00,44.98,44.98,44.9,44.92,82007.0,27.5401,27.5401,27.4911,27.5034,82007.0
2015-11-12 14:15:00,44.91,44.93,44.87,44.88,59860.0,27.4973,27.5095,27.4728,27.4789,59860.0
2015-11-12 14:20:00,44.87,44.88,44.85,44.87,103206.0,27.4728,27.4789,27.4605,27.4728,103206.0
2015-11-12 14:25:00,44.86,44.98,44.86,44.98,109064.0,27.4667,27.5401,27.4667,27.5401,109064.0
2015-11-12 14:30:00,44.98,44.99,44.94,44.96,88100.0,27.5401,27.5463,27.5156,27.5279,88100.0
2015-11-12 14:35:00,44.96,44.97,44.93,44.93,78076.0,27.5279,27.534,27.5095,27.5095,78076.0
2015-11-12 14:40:00,44.93,44.94,44.91,44.94,57748.0,27.5095,27.5156,27.4973,27.5156,57748.0
2015-11-12 14:45:00,44.94,44.94,44.88,44.88,52433.0,27.5156,27.5156,27.4789,27.4789,52433.0
2015-11-12 14:50:00,44.89,44.92,44.85,44.86,166742.0,27.485,27.5034,27.4605,27.4667,166742.0
2015-11-12 14:55:00,44.86,44.93,44.85,44.92,98765.0,27.4667,27.5095,27.4605,27.5034,98765.0
2015-11-12 15:00:00,44.91,44.93,44.89,44.89,70958.0,27.4973,27.5095,27.485,27.485,70958.0
2015-11-12 15:05:00,44.89,44.9,44.87,44.88,81246.0,27.485,27.4911,27.4728,27.4789,81246.0
2015-11-12 15:10:00,44.87,44.92,44.85,44.9,118208.0,27.4728,27.5034,27.4605,27.4911,118208.0
2015-11-12 15:15:00,44.9,44.96,44.87,44.95,143223.0,27.4911,27.5279,27.4728,27.5218,143223.0
2015-11-12 15:20:00,44.95,44.95,44.9,44.93,188478.0,27.5218,27.5218,27.4911,27.5095,188478.0
2015-11-12 15:25:00,44.93,44.97,44.92,44.94,130105.0,27.5095,27.534,27.5034,27.5156,130105.0
2015-11-12 15:30:00,44.95,44.95,44.89,44.9,123957.0,27.5218,27.5218,27.485,27.4911,123957.0
2015-11-12 15:35:00,44.9,44.93,44.89,44.9,132791.0,27.4911,27.5095,27.485,27.4911,132791.0
2015-11-12 15:40:00,44.9,44.9,44.84,44.88,255937.0,27.4911,27.4911,27.4544,27.4789,255937.0
2015-11-12 15:45:00,44.87,44.88,44.83,44.84,223174.0,27.4728,27.4789,27.4483,27.4544,223174.0
2015-11-12 15:50:00,44.84,44.85,44.81,44.83,287734.0,27.4544,27.4605,27.436,27.4483,287734.0
2015-11-12 15:55:00,44.82,44.85,44.79,44.85,620169.0,27.4422,27.4605,27.4238,27.4605,620169.0
2015-11-13 09:30:00,44.73,44.78,44.73,44.78,242609.0,27.3871,27.4177,27.3871,27.4177,242609.0
2015-11-13 09:35:00,44.79,44.94,44.77,44.83,229798.0,27.4238,27.5156,27.4116,27.4483,229798.0
2015-11-13 09:40:00,44.83,44.97,44.82,44.96,74124.0,27.4483,27.534,27.4422,27.5279,74124.0
2015-11-13 09:45:00,44.97,44.99,44.81,44.81,197171.0,27.534,27.5463,27.436,27.436,197171.0
2015-11-13 09:50:00,44.81,44.89,44.81,44.88,90399.0,27.436,27.485,27.436,27.4789,90399.0
2015-11-13 09:55:00,44.86,44.92,44.82,44.83,95632.0,27.4667,27.5034,27.4422,27.4483,95632.0
2015-11-13 10:00:00,44.83,44.87,44.79,44.87,245215.0,27.4483,27.4728,27.4238,27.4728,245215.0
2015-11-13 10:05:00,44.87,44.88,44.74,44.76,148352.0,27.4728,27.4789,27.3932,27.4054,148352.0
2015-11-13 10:10:00,44.75,44.78,44.67,44.69,117974.0,27.3993,27.4177,27.3503,27.3626,117974.0
2015-11-13 10:15:00,44.68,44.69,44.59,44.61,186673.0,27.3564,27.3626,27.3013,27.3136,186673.0
2015-11-13 10:20:00,44.61,44.7,44.6,44.7,250392.0,27.3136,27.3687,27.3075,27.3687,250392.0
2015-11-13 10:25:00,44.7,44.73,44.65,44.66,109301.0,27.3687,27.3871,27.3381,27.3442,109301.0
2015-11-13 10:30:00,44.66,44.67,44.58,44.59,131838.0,27.3442,27.3503,27.2952,27.3013,131838.0
2015-11-13 10:35:00,44.59,44.64,44.58,44.61,106899.0,27.3013,27.332,27.2952,27.3136,106899.0
2015-11-13 10:40:00,44.61,44.63,44.52,44.52,129827.0,27.3136,27.3258,27.2585,27.2585,129827.0
2015-11-13 10:45:00,44.52,44.55,44.5,44.53,172353.0,27.2585,27.2769,27.2462,27.2646,172353.0
2015-11-13 10:50:00,44.53,44.54,44.47,44.54,136880.0,27.2646,27.2707,27.2279,27.2707,136880.0
2015-11-13 10:55:00,44.54,44.55,44.51,44.52,160130.0,27.2707,27.2769,27.2524,27.2585,160130.0
2015-11-13 11:00:00,44.52,44.52,44.46,44.47,162670.0,27.2585,27.2585,27.2217,27.2279,162670.0
2015-11-13 11:05:00,44.46,44.48,44.42,44.45,163157.0,27.2217,27.234,27.1973,27.2156,163157.0
2015-11-13 11:10:00,44.45,44.47,44.41,44.42,120782.0,27.2156,27.2279,27.1911,27.1973,120782.0
2015-11-13 11:15:00,44.41,44.42,44.36,44.4,97919.0,27.1911,27.1973,27.1605,27.185,97919.0
2015-11-13 11:20:00,44.41,44.49,44.4,44.48,55879.0,27.1911,27.2401,27.185,27.234,55879.0
2015-11-13 11:25:00,44.49,44.52,44.48,44.5,79921.0,27.2401,27.2585,27.234,27.2462,79921.0
2015-11-13 11:30:00,44.5,44.52,44.46,44.47,81549.0,27.2462,27.2585,27.2217,27.2279,81549.0
2015-11-13 11:35:00,44.47,44.47,44.38,44.38,54813.0,27.2279,27.2279,27.1728,27.1728,54813.0
2015-11-13 11:40:00,44.38,44.39,44.36,44.39,89623.0,27.1728,27.1789,27.1605,27.1789,89623.0
2015-11-13 11:45:00,44.39,44.42,44.37,44.38,90407.0,27.1789,27.1973,27.1666,27.1728,90407.0
2015-11-13 11:50:00,44.37,44.42,44.35,44.4,168552.0,27.1666,27.1973,27.1544,27.185,168552.0
2015-11-13 11:55:00,44.4,44.44,44.35,44.43,169446.0,27.185,27.2095,27.1544,27.2034,169446.0
2015-11-13 12:00:00,44.44,44.45,44.4,44.42,105750.0,27.2095,27.2156,27.185,27.1973,105750.0
2015-11-13 12:05:00,44.43,44.47,44.42,44.46,146734.0,27.2034,27.2279,27.1973,27.2217,146734.0
2015-11-13 12:10:00,44.47,44.49,44.43,44.49,138309.0,27.2279,27.2401,27.2034,27.2401,138309.0
2015-11-13 12:15:00,44.49,44.57,44.47,44.56,160005.0,27.2401,27.2891,27.2279,27.283,160005.0
2015-11-13 12:20:00,44.55,44.6,44.53,44.54,63101.0,27.2769,27.3075,27.2646,27.2707,63101.0
2015-11-13 12:25:00,44.54,44.54,44.47,44.48,47940.0,27.2707,27.2707,27.2279,27.234,47940.0
2015-11-13 12:30:00,44.48,44.52,44.47,44.5,52986.0,27.234,27.2585,27.2279,27.2462,52986.0
2015-11-13 12:35:00,44.51,44.51,44.43,44.44,43915.0,27.2524,27.2524,27.2034,27.2095,43915.0
2015-11-13 12:40:00,44.44,44.44,44.4,44.41,37600.0,27.2095,27.2095,27.185,27.1911,37600.0
2015-11-13 12:45:00,44.41,44.45,44.35,44.44,180252.0,27.1911,27.2156,27.1544,27.2095,180252.0
2015-11-13 12:50:00,44.43,44.47,44.43,44.44,29707.0,27.2034,27.2279,27.2034,27.2095,29707.0
2015-11-13 12:55:00,44.45,44.49,44.44,44.47,52613.0,27.2156,27.2401,27.2095,27.2279,52613.0
2015-11-13 13:00:00,44.47,44.51,44.47,44.5,34162.0,27.2279,27.2524,27.2279,27.2462,34162.0
2015-11-13 13:05:00,44.51,44.52,44.45,44.45,59382.0,27.2524,27.2585,27.2156,27.2156,59382.0
2015-11-13 13:10:00,44.46,44.48,44.45,44.45,44861.0,27.2217,27.234,27.2156,27.2156,44861.0
2015-11-13 13:15:00,44.46,44.52,44.43,44.48,98362.0,27.2217,27.2585,27.2034,27.234,98362.0
2015-11-13 13:20:00,44.47,44.49,44.45,44.48,39658.0,27.2279,27.2401,27.2156,27.234,39658.0
2015-11-13 13:25:00,44.48,44.5,44.48,44.48,51039.0,27.234,27.2462,27.234,27.234,51039.0
2015-11-13 13:30:00,44.48,44.53,44.48,44.52,46340.0,27.234,27.2646,27.234,27.2585,46340.0
2015-11-13 13:35:00,44.52,44.52,44.45,44.48,53700.0,27.2585,27.2585,27.2156,27.234,53700.0
2015-11-13 13:40:00,44.47,44.49,44.46,44.47,33189.0,27.2279,27.2401,27.2217,27.2279,33189.0
2015-11-13 13:45:00,44.47,44.5,44.46,44.48,52550.0,27.2279,27.2462,27.2217,27.234,52550.0
2015-11-13 13:50:00,44.47,44.54,44.47,44.52,61235.0,27.2279,27.2707,27.2279,27.2585,61235.0
2015-11-13 13:55:00,44.52,44.53,44.48,44.5,37122.0,27.2585,27.2646,27.234,27.2462,37122.0
2015-11-13 14:00:00,44.49,44.5,44.44,44.45,66377.0,27.2401,27.2462,27.2095,27.2156,66377.0
2015-11-13 14:05:00,44.45,44.5,44.45,44.45,60054.0,27.2156,27.2462,27.2156,27.2156,60054.0
2015-11-13 14:10:00,44.45,44.51,44.42,44.49,64011.0,27.2156,27.2524,27.1973,27.2401,64011.0
2015-11-13 14:15:00,44.48,44.5,44.46,44.48,58962.0,27.234,27.2462,27.2217,27.234,58962.0
2015-11-13 14:20:00,44.48,44.49,44.44,44.46,43258.0,27.234,27.2401,27.2095,27.2217,43258.0
2015-11-13 14:25:00,44.45,44.46,44.4,44.42,47839.0,27.2156,27.2217,27.185,27.1973,47839.0
2015-11-13 14:30:00,44.42,44.47,44.42,44.45,88024.0,27.1973,27.2279,27.1973,27.2156,88024.0
2015-11-13 14:35:00,44.44,44.45,44.37,44.37,84907.0,27.2095,27.2156,27.1666,27.1666,84907.0
2015-11-13 14:40:00,44.38,44.38,44.33,44.36,170059.0,27.1728,27.1728,27.1422,27.1605,170059.0
2015-11-13 14:45:00,44.37,44.37,44.3,44.32,84414.0,27.1666,27.1666,27.1238,27.136,84414.0
2015-11-13 14:50:00,44.32,44.34,44.27,44.29,132386.0,27.136,27.1483,27.1054,27.1177,132386.0
2015-11-13 14:55:00,44.29,44.34,44.27,44.34,121293.0,27.1177,27.1483,27.1054,27.1483,121293.0
2015-11-13 15:00:00,44.34,44.39,44.33,44.37,140458.0,27.1483,27.1789,27.1422,27.1666,140458.0
2015-11-13 15:05:00,44.36,44.38,44.35,44.37,104780.0,27.1605,27.1728,27.1544,27.1666,104780.0
2015-11-13 15:10:00,44.37,44.39,44.34,44.36,107106.0,27.1666,27.1789,27.1483,27.1605,107106.0
2015-11-13 15:15:00,44.37,44.37,44.28,44.29,157752.0,27.1666,27.1666,27.1115,27.1177,157752.0
2015-11-13 15:20:00,44.29,44.33,44.28,44.29,124752.0,27.1177,27.1422,27.1115,27.1177,124752.0
2015-11-13 15:25:00,44.28,44.31,44.25,44.26,115579.0,27.1115,27.1299,27.0932,27.0993,115579.0
2015-11-13 15:30:00,44.26,44.33,44.24,44.27,149147.0,27.0993,27.1422,27.087,27.1054,149147.0
2015-11-13 15:35:00,44.27,44.35,44.26,44.32,149364.0,27.1054,27.1544,27.0993,27.136,149364.0
2015-11-13 15:40:00,44.31,44.35,44.27,44.27,228232.0,27.1299,27.1544,27.1054,27.1054,228232.0
2015-11-13 15:45:00,44.27,44.29,44.25,44.26,201752.0,27.1054,27.1177,27.0932,27.0993,201752.0
2015-11-13 15:50:00,44.26,44.29,44.23,44.23,201417.0,27.0993,27.1177,27.0809,27.0809,201417.0
2015-11-13 15:55:00,44.23,44.26,44.22,44.23,539437.0,27.0809,27.0993,27.0748,27.0809,539437.0
2015-11-16 09:30:00,44.26,44.28,44.18,44.23,281792.0,27.0993,27.1115,27.0503,27.0809,281792.0
2015-11-16 09:35:00,44.23,44.42,44.23,44.4,169190.0,27.0809,27.1973,27.0809,27.185,169190.0
2015-11-16 09:40:00,44.4,44.49,44.34,44.36,242698.0,27.185,27.2401,27.1483,27.1605,242698.0
2015-11-16 09:45:00,44.36,44.44,44.29,44.43,145473.0,27.1605,27.2095,27.1177,27.2034,145473.0
2015-11-16 09:50:00,44.43,44.45,44.3,44.3,165304.0,27.2034,27.2156,27.1238,27.1238,165304.0
2015-11-16 09:55:00,44.31,44.36,44.29,44.32,124706.0,27.1299,27.1605,27.1177,27.136,124706.0
2015-11-16 10:00:00,44.33,44.37,44.31,44.33,110490.0,27.1422,27.1666,27.1299,27.1422,110490.0
2015-11-16 10:05:00,44.33,44.44,44.33,44.38,86956.0,27.1422,27.2095,27.1422,27.1728,86956.0
2015-11-16 10:10:00,44.38,44.42,44.36,44.41,76413.0,27.1728,27.1973,27.1605,27.1911,76413.0
2015-11-16 10:15:00,44.41,44.41,44.36,44.38,115808.0,27.1911,27.1911,27.1605,27.1728,115808.0
2015-11-16 10:20:00,44.39,44.47,44.35,44.45,86341.0,27.1789,27.2279,27.1544,27.2156,86341.0
2015-11-16 10:25:00,44.45,44.47,44.43,44.46,64644.0,27.2156,27.2279,27.2034,27.2217,64644.0
2015-11-16 10:30:00,44.46,44.47,44.42,44.45,52085.0,27.2217,27.2279,27.1973,27.2156,52085.0
2015-11-16 10:35:00,44.44,44.53,44.44,44.52,68851.0,27.2095,27.2646,27.2095,27.2585,68851.0
2015-11-16 10:40:00,44.52,44.57,44.49,44.56,63075.0,27.2585,27.2891,27.2401,27.283,63075.0
2015-11-16 10:45:00,44.56,44.6,44.55,44.56,67008.0,27.283,27.3075,27.2769,27.283,67008.0
2015-11-16 10:50:00,44.55,44.56,44.49,44.5,62577.0,27.2769,27.283,27.2401,27.2462,62577.0
2015-11-16 10:55:00,44.5,44.5,44.42,44.48,108343.0,27.2462,27.2462,27.1973,27.234,108343.0
2015-11-16 11:00:00,44.48,44.56,44.47,44.56,122668.0,27.234,27.283,27.2279,27.283,122668.0
2015-11-16 11:05:00,44.56,44.59,44.55,44.58,105311.0,27.283,27.3013,27.2769,27.2952,105311.0
2015-11-16 11:10:00,44.57,44.63,44.57,44.61,120905.0,27.2891,27.3258,27.2891,27.3136,120905.0
2015-11-16 11:15:00,44.61,44.65,44.58,44.64,82838.0,27.3136,27.3381,27.2952,27.332,82838.0
2015-11-16 11:20:00,44.64,44.7,44.63,44.66,103232.0,27.332,27.3687,27.3258,27.3442,103232.0
2015-11-16 11:25:00,44.66,44.67,44.59,44.6,93769.0,27.3442,27.3503,27.3013,27.3075,93769.0
2015-11-16 11:30:00,44.59,44.71,44.59,44.63,111330.0,27.3013,27.3748,27.3013,27.3258,111330.0
2015-11-16 11:35:00,44.64,44.66,44.63,44.64,84213.0,27.332,27.3442,27.3258,27.332,84213.0
2015-11-16 11:40:00,44.64,44.71,44.63,44.69,110277.0,27.332,27.3748,27.3258,27.3626,110277.0
2015-11-16 11:45:00,44.7,44.79,44.69,44.74,124656.0,27.3687,27.4238,27.3626,27.3932,124656.0
2015-11-16 11:50:00,44.74,44.77,44.72,44.77,92042.0,27.3932,27.4116,27.3809,27.4116,92042.0
2015-11-16 11:55:00,44.76,44.79,44.72,44.79,113645.0,27.4054,27.4238,27.3809,27.4238,113645.0
2015-11-16 12:00:00,44.79,44.8,44.74,44.79,86930.0,27.4238,27.4299,27.3932,27.4238,86930.0
2015-11-16 12:05:00,44.79,44.81,44.77,44.8,53716.0,27.4238,27.436,27.4116,27.4299,53716.0
2015-11-16 12:10:00,44.81,44.82,44.76,44.79,77824.0,27.436,27.4422,27.4054,27.4238,77824.0
2015-11-16 12:15:00,44.79,44.83,44.78,44.82,145256.0,27.4238,27.4483,27.4177,27.4422,145256.0
2015-11-16 12:20:00,44.82,44.87,44.82,44.86,71624.0,27.4422,27.4728,27.4422,27.4667,71624.0
2015-11-16 12:25:00,44.85,44.86,44.82,44.85,45407.0,27.4605,27.4667,27.4422,27.4605,45407.0
2015-11-16 12:30:00,44.84,44.94,44.84,44.91,113326.0,27.4544,27.5156,27.4544,27.4973,113326.0
2015-11-16 12:35:00,44.91,44.93,44.87,44.88,86562.0,27.4973,27.5095,27.4728,27.4789,86562.0
2015-11-16 12:40:00,44.88,44.91,44.85,44.89,64660.0,27.4789,27.4973,27.4605,27.485,64660.0
2015-11-16 12:45:00,44.89,44.9,44.84,44.84,90960.0,27.485,27.4911,27.4544,27.4544,90960.0
2015-11-16 12:50:00,44.84,44.87,44.82,44.85,48586.0,27.4544,27.4728,27.4422,27.4605,48586.0
2015-11-16 12:55:00,44.84,44.84,44.8,44.82,74950.0,27.4544,27.4544,27.4299,27.4422,74950.0
2015-11-16 13:00:00,44.81,44.85,44.8,44.84,39467.0,27.436,27.4605,27.4299,27.4544,39467.0
2015-11-16 13:05:00,44.85,44.86,44.79,44.84,70268.0,27.4605,27.4667,27.4238,27.4544,70268.0
2015-11-16 13:10:00,44.84,44.89,44.83,44.89,57498.0,27.4544,27.485,27.4483,27.485,57498.0
2015-11-16 13:15:00,44.89,44.92,44.87,44.91,101275.0,27.485,27.5034,27.4728,27.4973,101275.0
2015-11-16 13:20:00,44.91,44.95,44.91,44.94,59128.0,27.4973,27.5218,27.4973,27.5156,59128.0
2015-11-16 13:25:00,44.94,44.96,44.88,44.91,90327.0,27.5156,27.5279,27.4789,27.4973,90327.0
2015-11-16 13:30:00,44.91,44.96,44.9,44.95,71523.0,27.4973,27.5279,27.4911,27.5218,71523.0
2015-11-16 13:35:00,44.95,45.0,44.94,45.0,137975.0,27.5218,27.5524,27.5156,27.5524,137975.0
2015-11-16 13:40:00,45.0,45.02,44.99,45.01,99381.0,27.5524,27.5646,27.5463,27.5585,99381.0
2015-11-16 13:45:00,45.0,45.03,44.99,45.0,80110.0,27.5524,27.5707,27.5463,27.5524,80110.0
2015-11-16 13:50:00,44.99,45.0,44.96,44.99,69081.0,27.5463,27.5524,27.5279,27.5463,69081.0
2015-11-16 13:55:00,44.99,44.99,44.93,44.94,117658.0,27.5463,27.5463,27.5095,27.5156,117658.0
2015-11-16 14:00:00,44.94,44.97,44.91,44.93,98094.0,27.5156,27.534,27.4973,27.5095,98094.0
2015-11-16 14:05:00,44.92,44.93,44.89,44.91,47208.0,27.5034,27.5095,27.485,27.4973,47208.0
2015-11-16 14:10:00,44.9,44.92,44.88,44.91,81014.0,27.4911,27.5034,27.4789,27.4973,81014.0
2015-11-16 14:15:00,44.91,44.91,44.87,44.9,84967.0,27.4973,27.4973,27.4728,27.4911,84967.0
2015-11-16 14:20:00,44.9,44.9,44.87,44.88,47183.0,27.4911,27.4911,27.4728,27.4789,47183.0
2015-11-16 14:25:00,44.89,44.89,44.85,44.86,73721.0,27.485,27.485,27.4605,27.4667,73721.0
2015-11-16 14:30:00,44.86,44.91,44.85,44.88,134271.0,27.4667,27.4973,27.4605,27.4789,134271.0
2015-11-16 14:35:00,44.88,44.9,44.85,44.87,68558.0,27.4789,27.4911,27.4605,27.4728,68558.0
2015-11-16 14:40:00,44.87,44.87,44.84,44.86,104343.0,27.4728,27.4728,27.4544,27.4667,104343.0
2015-11-16 14:45:00,44.86,44.86,44.81,44.82,53904.0,27.4667,27.4667,27.436,27.4422,53904.0
2015-11-16 14:50:00,44.82,44.83,44.8,44.82,75924.0,27.4422,27.4483,27.4299,27.4422,75924.0
2015-11-16 14:55:00,44.82,44.85,44.81,44.85,80087.0,27.4422,27.4605,27.436,27.4605,80087.0
2015-11-16 15:00:00,44.85,44.89,44.84,44.88,66307.0,27.4605,27.485,27.4544,27.4789,66307.0
2015-11-16 15:05:00,44.88,44.92,44.87,44.9,86164.0,27.4789,27.5034,27.4728,27.4911,86164.0
2015-11-16 15:10:00,44.9,44.96,44.89,44.94,120008.0,27.4911,27.5279,27.485,27.5156,120008.0
2015-11-16 15:15:00,44.94,44.95,44.89,44.89,114046.0,27.5156,27.5218,27.485,27.485,114046.0
2015-11-16 15:20:00,44.9,45.0,44.89,45.0,148831.0,27.4911,27.5524,27.485,27.5524,148831.0
2015-11-16 15:25:00,45.0,45.0,44.96,44.98,154357.0,27.5524,27.5524,27.5279,27.5401,154357.0
2015-11-16 15:30:00,44.98,44.99,44.97,44.98,78150.0,27.5401,27.5463,27.534,27.5401,78150.0
2015-11-16 15:35:00,44.98,45.0,44.96,44.98,152278.0,27.5401,27.5524,27.5279,27.5401,152278.0
2015-11-16 15:40:00,44.98,44.99,44.91,44.94,135469.0,27.5401,27.5463,27.4973,27.5156,135469.0
2015-11-16 15:45:00,44.94,44.99,44.92,44.95,191739.0,27.5156,27.5463,27.5034,27.5218,191739.0
2015-11-16 15:50:00,44.95,44.99,44.94,44.98,173965.0,27.5218,27.5463,27.5156,27.5401,173965.0
2015-11-16 15:55:00,44.98,45.07,44.97,45.05,676004.0,27.5401,27.5952,27.534,27.583,676004.0
2015-11-17 09:30:00,45.01,45.19,44.93,45.06,357333.0,27.5585,27.6687,27.5095,27.5891,357333.0
2015-11-17 09:35:00,45.07,45.12,44.99,45.04,192077.0,27.5952,27.6258,27.5463,27.5769,192077.0
2015-11-17 09:40:00,45.04,45.1,44.98,45.0,144924.0,27.5769,27.6136,27.5401,27.5524,144924.0
2015-11-17 09:45:00,45.01,45.07,44.96,45.01,157458.0,27.5585,27.5952,27.5279,27.5585,157458.0
2015-11-17 09:50:00,45.01,45.11,44.96,45.05,219564.0,27.5585,27.6197,27.5279,27.583,219564.0
2015-11-17 09:55:00,45.07,45.07,44.99,45.06,71541.0,27.5952,27.5952,27.5463,27.5891,71541.0
2015-11-17 10:00:00,45.06,45.12,45.03,45.06,181075.0,27.5891,27.6258,27.5707,27.5891,181075.0
2015-11-17 10:05:00,45.06,45.08,45.03,45.06,102118.0,27.5891,27.6014,27.5707,27.5891,102118.0
2015-11-17 10:10:00,45.05,45.07,45.01,45.03,80236.0,27.583,27.5952,27.5585,27.5707,80236.0
2015-11-17 10:15:00,45.03,45.05,44.96,44.97,100373.0,27.5707,27.583,27.5279,27.534,100373.0
2015-11-17 10:20:00,44.98,45.03,44.97,45.03,74135.0,27.5401,27.5707,27.534,27.5707,74135.0
2015-11-17 10:25:00,45.03,45.06,45.01,45.04,87517.0,27.5707,27.5891,27.5585,27.5769,87517.0
2015-11-17 10:30:00,45.05,45.1,45.03,45.09,131802.0,27.583,27.6136,27.5707,27.6075,131802.0
2015-11-17 10:35:00,45.1,45.14,45.08,45.1,76665.0,27.6136,27.6381,27.6014,27.6136,76665.0
2015-11-17 10:40:00,45.09,45.14,45.09,45.13,83672.0,27.6075,27.6381,27.6075,27.632,83672.0
2015-11-17 10:45:00,45.13,45.16,45.07,45.1,140558.0,27.632,27.6503,27.5952,27.6136,140558.0
2015-11-17 10:50:00,45.09,45.11,45.06,45.07,102186.0,27.6075,27.6197,27.5891,27.5952,102186.0
2015-11-17 10:55:00,45.07,45.07,45.0,45.0,125032.0,27.5952,27.5952,27.5524,27.5524,125032.0
2015-11-17 11:00:00,45.01,45.04,44.99,45.01,192095.0,27.5585,27.5769,27.5463,27.5585,192095.0
2015-11-17 11:05:00,45.0,45.02,44.96,45.0,134145.0,27.5524,27.5646,27.5279,27.5524,134145.0
2015-11-17 11:10:00,45.01,45.03,44.99,45.02,118310.0,27.5585,27.5707,27.5463,27.5646,118310.0
2015-11-17 11:15:00,45.02,45.05,45.01,45.05,95332.0,27.5646,27.583,27.5585,27.583,95332.0
2015-11-17 11:20:00,45.05,45.09,45.04,45.07,59178.0,27.583,27.6075,27.5769,27.5952,59178.0
2015-11-17 11:25:00,45.08,45.1,45.05,45.07,79079.0,27.6014,27.6136,27.583,27.5952,79079.0
2015-11-17 11:30:00,45.08,45.16,45.07,45.13,91007.0,27.6014,27.6503,27.5952,27.632,91007.0
2015-11-17 11:35:00,45.13,45.15,45.1,45.15,83778.0,27.632,27.6442,27.6136,27.6442,83778.0
2015-11-17 11:40:00,45.15,45.18,45.14,45.18,55743.0,27.6442,27.6626,27.6381,27.6626,55743.0
2015-11-17 11:45:00,45.18,45.19,45.15,45.15,69114.0,27.6626,27.6687,27.6442,27.6442,69114.0
2015-11-17 11:50:00,45.16,45.17,45.11,45.16,70751.0,27.6503,27.6565,27.6197,27.6503,70751.0
2015-11-17 11:55:00,45.15,45.19,45.13,45.18,87395.0,27.6442,27.6687,27.632,27.6626,87395.0
2015-11-17 12:00:00,45.18,45.2,45.16,45.2,60028.0,27.6626,27.6748,27.6503,27.6748,60028.0
2015-11-17 12:05:00,45.2,45.22,45.15,45.16,50537.0,27.6748,27.6871,27.6442,27.6503,50537.0
2015-11-17 12:10:00,45.17,45.19,45.15,45.18,57734.0,27.6565,27.6687,27.6442,27.6626,57734.0
2015-11-17 12:15:00,45.18,45.24,45.17,45.22,67258.0,27.6626,27.6993,27.6565,27.6871,67258.0
2015-11-17 12:20:00,45.22,45.23,45.15,45.16,52478.0,27.6871,27.6932,27.6442,27.6503,52478.0
2015-11-17 12:25:00,45.16,45.17,45.12,45.16,51691.0,27.6503,27.6565,27.6258,27.6503,51691.0
2015-11-17 12:30:00,45.16,45.17,45.11,45.13,150826.0,27.6503,27.6565,27.6197,27.632,150826.0
2015-11-17 12:35:00,45.13,45.14,45.03,45.07,157679.0,27.632,27.6381,27.5707,27.5952,157679.0
2015-11-17 12:40:00,45.06,45.09,45.02,45.08,373984.0,27.5891,27.6075,27.5646,27.6014,373984.0
2015-11-17 12:45:00,45.09,45.17,45.08,45.13,124580.0,27.6075,27.6565,27.6014,27.632,124580.0
2015-11-17 12:50:00,45.13,45.19,45.12,45.17,151496.0,27.632,27.6687,27.6258,27.6565,151496.0
2015-11-17 12:55:00,45.18,45.25,45.17,45.23,87425.0,27.6626,27.7054,27.6565,27.6932,87425.0
2015-11-17 13:00:00,45.23,45.32,45.21,45.29,104727.0,27.6932,27.7483,27.681,27.7299,104727.0
2015-11-17 13:05:00,45.29,45.32,45.22,45.27,104481.0,27.7299,27.7483,27.6871,27.7177,104481.0
2015-11-17 13:10:00,45.27,45.29,45.24,45.24,74877.0,27.7177,27.7299,27.6993,27.6993,74877.0
2015-11-17 13:15:00,45.24,45.25,45.18,45.19,74275.0,27.6993,27.7054,27.6626,27.6687,74275.0
2015-11-17 13:20:00,45.19,45.21,45.16,45.2,83927.0,27.6687,27.681,27.6503,27.6748,83927.0
2015-11-17 13:25:00,45.2,45.21,45.12,45.15,79910.0,27.6748,27.681,27.6258,27.6442,79910.0
2015-11-17 13:30:00,45.15,45.24,45.12,45.22,105961.0,27.6442,27.6993,27.6258,27.6871,105961.0
2015-11-17 13:35:00,45.23,45.23,45.19,45.22,60662.0,27.6932,27.6932,27.6687,27.6871,60662.0
2015-11-17 13:40:00,45.22,45.26,45.19,45.21,87634.0,27.6871,27.7116,27.6687,27.681,87634.0
2015-11-17 13:45:00,45.21,45.26,45.2,45.24,53794.0,27.681,27.7116,27.6748,27.6993,53794.0
2015-11-17 13:50:00,45.24,45.27,45.21,45.26,42391.0,27.6993,27.7177,27.681,27.7116,42391.0
2015-11-17 13:55:00,45.26,45.31,45.25,45.27,59769.0,27.7116,27.7422,27.7054,27.7177,59769.0
2015-11-17 14:00:00,45.27,45.27,45.2,45.21,134964.0,27.7177,27.7177,27.6748,27.681,134964.0
2015-11-17 14:05:00,45.21,45.25,45.2,45.23,109918.0,27.681,27.7054,27.6748,27.6932,109918.0
2015-11-17 14:10:00,45.23,45.24,45.2,45.2,85285.0,27.6932,27.6993,27.6748,27.6748,85285.0
2015-11-17 14:15:00,45.21,45.22,45.16,45.17,148545.0,27.681,27.6871,27.6503,27.6565,148545.0
2015-11-17 14:20:00,45.18,45.18,45.11,45.11,92417.0,27.6626,27.6626,27.6197,27.6197,92417.0
2015-11-17 14:25:00,45.11,45.12,45.06,45.08,113205.0,27.6197,27.6258,27.5891,27.6014,113205.0
2015-11-17 14:30:00,45.08,45.12,45.06,45.09,88454.0,27.6014,27.6258,27.5891,27.6075,88454.0
2015-11-17 14:35:00,45.09,45.11,45.05,45.08,69126.0,27.6075,27.6197,27.583,27.6014,69126.0
2015-11-17 14:40:00,45.07,45.08,45.0,45.01,149011.0,27.5952,27.6014,27.5524,27.5585,149011.0
2015-11-17 14:45:00,45.01,45.07,44.98,45.05,133362.0,27.5585,27.5952,27.5401,27.583,133362.0
2015-11-17 14:50:00,45.06,45.08,45.03,45.06,67768.0,27.5891,27.6014,27.5707,27.5891,67768.0
2015-11-17 14:55:00,45.05,45.15,45.05,45.13,88548.0,27.583,27.6442,27.583,27.632,88548.0
2015-11-17 15:00:00,45.13,45.15,45.04,45.07,151070.0,27.632,27.6442,27.5769,27.5952,151070.0
2015-11-17 15:05:00,45.07,45.11,45.03,45.05,92169.0,27.5952,27.6197,27.5707,27.583,92169.0
2015-11-17 15:10:00,45.05,45.07,44.98,45.01,88634.0,27.583,27.5952,27.5401,27.5585,88634.0
2015-11-17 15:15:00,45.0,45.04,44.97,44.97,119277.0,27.5524,27.5769,27.534,27.534,119277.0
2015-11-17 15:20:00,44.97,45.07,44.95,45.03,145056.0,27.534,27.5952,27.5218,27.5707,145056.0
2015-11-17 15:25:00,45.03,45.09,45.01,45.08,122245.0,27.5707,27.6075,27.5585,27.6014,122245.0
2015-11-17 15:30:00,45.07,45.11,45.02,45.09,110018.0,27.5952,27.6197,27.5646,27.6075,110018.0
2015-11-17 15:35:00,45.09,45.12,45.05,45.09,102274.0,27.6075,27.6258,27.583,27.6075,102274.0
2015-11-17 15:40:00,45.08,45.2,45.08,45.13,146994.0,27.6014,27.6748,27.6014,27.632,146994.0
2015-11-17 15:45:00,45.13,45.15,45.05,45.11,150444.0,27.632,27.6442,27.583,27.6197,150444.0
2015-11-17 15:50:00,45.11,45.16,45.09,45.14,154679.0,27.6197,27.6503,27.6075,27.6381,154679.0
2015-11-17 15:55:00,45.14,45.15,45.07,45.08,514273.0,27.6381,27.6442,27.5952,27.6014,514273.0
2015-11-18 09:30:00,45.08,45.2,44.9,44.99,344348.0,27.6014,27.6748,27.4911,27.5463,344348.0
2015-11-18 09:35:00,44.98,45.04,44.89,44.91,102600.0,27.5401,27.5769,27.485,27.4973,102600.0
2015-11-18 09:40:00,44.91,44.93,44.8,44.84,170619.0,27.4973,27.5095,27.4299,27.4544,170619.0
2015-11-18 09:45:00,44.84,45.02,44.83,45.02,138916.0,27.4544,27.5646,27.4483,27.5646,138916.0
2015-11-18 09:50:00,45.02,45.13,45.01,45.12,118799.0,27.5646,27.632,27.5585,27.6258,118799.0
2015-11-18 09:55:00,45.13,45.17,45.06,45.09,160263.0,27.632,27.6565,27.5891,27.6075,160263.0
2015-11-18 10:00:00,45.09,45.11,45.0,45.07,142362.0,27.6075,27.6197,27.5524,27.5952,142362.0
2015-11-18 10:05:00,45.08,45.13,45.06,45.09,83573.0,27.6014,27.632,27.5891,27.6075,83573.0
2015-11-18 10:10:00,45.09,45.13,45.04,45.05,115910.0,27.6075,27.632,27.5769,27.583,115910.0
2015-11-18 10:15:00,45.05,45.1,44.99,45.04,131386.0,27.583,27.6136,27.5463,27.5769,131386.0
2015-11-18 10:20:00,45.05,45.08,45.03,45.05,114765.0,27.583,27.6014,27.5707,27.583,114765.0
2015-11-18 10:25:00,45.05,45.07,44.97,45.01,99567.0,27.583,27.5952,27.534,27.5585,99567.0
2015-11-18 10:30:00,45.01,45.03,44.95,45.01,83408.0,27.5585,27.5707,27.5218,27.5585,83408.0
2015-11-18 10:35:00,45.01,45.02,44.95,44.96,128678.0,27.5585,27.5646,27.5218,27.5279,128678.0
2015-11-18 10:40:00,44.95,44.98,44.93,44.98,68839.0,27.5218,27.5401,27.5095,27.5401,68839.0
2015-11-18 10:45:00,44.98,44.98,44.92,44.93,117988.0,27.5401,27.5401,27.5034,27.5095,117988.0
2015-11-18 10:50:00,44.93,44.96,44.88,44.89,173988.0,27.5095,27.5279,27.4789,27.485,173988.0
2015-11-18 10:55:00,44.9,44.91,44.86,44.87,128003.0,27.4911,27.4973,27.4667,27.4728,128003.0
2015-11-18 11:00:00,44.87,44.87,44.67,44.78,356524.0,27.4728,27.4728,27.3503,27.4177,356524.0
2015-11-18 11:05:00,44.78,44.79,44.58,44.66,361290.0,27.4177,27.4238,27.2952,27.3442,361290.0
2015-11-18 11:10:00,44.65,44.78,44.64,44.73,185526.0,27.3381,27.4177,27.332,27.3871,185526.0
2015-11-18 11:15:00,44.74,44.77,44.67,44.69,165826.0,27.3932,27.4116,27.3503,27.3626,165826.0
2015-11-18 11:20:00,44.69,44.75,44.68,44.71,144170.0,27.3626,27.3993,27.3564,27.3748,144170.0
2015-11-18 11:25:00,44.71,44.92,44.68,44.92,312765.0,27.3748,27.5034,27.3564,27.5034,312765.0
2015-11-18 11:30:00,44.92,44.95,44.88,44.92,84812.0,27.5034,27.5218,27.4789,27.5034,84812.0
2015-11-18 11:35:00,44.92,44.97,44.91,44.94,92632.0,27.5034,27.534,27.4973,27.5156,92632.0
2015-11-18 11:40:00,44.94,44.95,44.9,44.9,183751.0,27.5156,27.5218,27.4911,27.4911,183751.0
2015-11-18 11:45:00,44.9,44.93,44.87,44.91,139417.0,27.4911,27.5095,27.4728,27.4973,139417.0
2015-11-18 11:50:00,44.91,44.94,44.88,44.92,85345.0,27.4973,27.5156,27.4789,27.5034,85345.0
2015-11-18 11:55:00,44.91,44.92,44.88,44.89,211741.0,27.4973,27.5034,27.4789,27.485,211741.0
2015-11-18 12:00:00,44.88,44.97,44.87,44.96,151633.0,27.4789,27.534,27.4728,27.5279,151633.0
2015-11-18 12:05:00,44.97,44.98,44.93,44.97,87089.0,27.534,27.5401,27.5095,27.534,87089.0
2015-11-18 12:10:00,44.96,45.07,44.96,45.07,207289.0,27.5279,27.5952,27.5279,27.5952,207289.0
2015-11-18 12:15:00,45.07,45.1,45.02,45.02,109070.0,27.5952,27.6136,27.5646,27.5646,109070.0
2015-11-18 12:20:00,45.02,45.05,44.97,44.97,67164.0,27.5646,27.583,27.534,27.534,67164.0
2015-11-18 12:25:00,44.97,44.99,44.96,44.97,32657.0,27.534,27.5463,27.5279,27.534,32657.0
2015-11-18 12:30:00,44.98,44.99,44.91,44.97,62217.0,27.5401,27.5463,27.4973,27.534,62217.0
2015-11-18 12:35:00,44.98,44.98,44.92,44.92,33437.0,27.5401,27.5401,27.5034,27.5034,33437.0
2015-11-18 12:40:00,44.93,44.93,44.82,44.84,77236.0,27.5095,27.5095,27.4422,27.4544,77236.0
2015-11-18 12:45:00,44.84,44.91,44.83,44.91,60896.0,27.4544,27.4973,27.4483,27.4973,60896.0
2015-11-18 12:50:00,44.91,44.93,44.89,44.93,27337.0,27.4973,27.5095,27.485,27.5095,27337.0
2015-11-18 12:55:00,44.93,44.94,44.9,44.91,23132.0,27.5095,27.5156,27.4911,27.4973,23132.0
2015-11-18 13:00:00,44.91,44.96,44.9,44.93,37974.0,27.4973,27.5279,27.4911,27.5095,37974.0
2015-11-18 13:05:00,44.94,44.96,44.92,44.93,28511.0,27.5156,27.5279,27.5034,27.5095,28511.0
2015-11-18 13:10:00,44.93,44.95,44.91,44.91,31626.0,27.5095,27.5218,27.4973,27.4973,31626.0
2015-11-18 13:15:00,44.91,44.92,44.87,44.9,38735.0,27.4973,27.5034,27.4728,27.4911,38735.0
2015-11-18 13:20:00,44.9,44.94,44.89,44.92,58707.0,27.4911,27.5156,27.485,27.5034,58707.0
2015-11-18 13:25:00,44.93,44.94,44.9,44.91,36645.0,27.5095,27.5156,27.4911,27.4973,36645.0
2015-11-18 13:30:00,44.91,44.92,44.88,44.89,46637.0,27.4973,27.5034,27.4789,27.485,46637.0
2015-11-18 13:35:00,44.88,44.92,44.88,44.9,74849.0,27.4789,27.5034,27.4789,27.4911,74849.0
2015-11-18 13:40:00,44.91,44.92,44.9,44.91,108712.0,27.4973,27.5034,27.4911,27.4973,108712.0
2015-11-18 13:45:00,44.91,44.91,44.82,44.83,61122.0,27.4973,27.4973,27.4422,27.4483,61122.0
2015-11-18 13:50:00,44.83,44.83,44.8,44.82,61967.0,27.4483,27.4483,27.4299,27.4422,61967.0
2015-11-18 13:55:00,44.82,44.85,44.81,44.83,85129.0,27.4422,27.4605,27.436,27.4483,85129.0
2015-11-18 14:00:00,44.84,44.88,44.73,44.78,213855.0,27.4544,27.4789,27.3871,27.4177,213855.0
2015-11-18 14:05:00,44.78,44.96,44.76,44.93,165522.0,27.4177,27.5279,27.4054,27.5095,165522.0
2015-11-18 14:10:00,44.93,45.1,44.92,45.08,146208.0,27.5095,27.6136,27.5034,27.6014,146208.0
2015-11-18 14:15:00,45.08,45.08,45.04,45.04,53326.0,27.6014,27.6014,27.5769,27.5769,53326.0
2015-11-18 14:20:00,45.05,45.06,44.97,45.0,99535.0,27.583,27.5891,27.534,27.5524,99535.0
2015-11-18 14:25:00,45.01,45.01,44.94,44.95,86158.0,27.5585,27.5585,27.5156,27.5218,86158.0
2015-11-18 14:30:00,44.95,44.96,44.89,44.95,133042.0,27.5218,27.5279,27.485,27.5218,133042.0
2015-11-18 14:35:00,44.95,44.97,44.9,44.91,61556.0,27.5218,27.534,27.4911,27.4973,61556.0
2015-11-18 14:40:00,44.92,44.96,44.9,44.93,75705.0,27.5034,27.5279,27.4911,27.5095,75705.0
2015-11-18 14:45:00,44.94,44.99,44.93,44.96,156423.0,27.5156,27.5463,27.5095,27.5279,156423.0
2015-11-18 14:50:00,44.96,45.06,44.95,45.01,107847.0,27.5279,27.5891,27.5218,27.5585,107847.0
2015-11-18 14:55:00,45.01,45.05,44.99,45.04,93304.0,27.5585,27.583,27.5463,27.5769,93304.0
2015-11-18 15:00:00,45.04,45.05,45.0,45.03,199356.0,27.5769,27.583,27.5524,27.5707,199356.0
2015-11-18 15:05:00,45.02,45.06,45.02,45.05,106782.0,27.5646,27.5891,27.5646,27.583,106782.0
2015-11-18 15:10:00,45.06,45.1,45.04,45.1,115169.0,27.5891,27.6136,27.5769,27.6136,115169.0
2015-11-18 15:15:00,45.1,45.17,45.09,45.16,155713.0,27.6136,27.6565,27.6075,27.6503,155713.0
2015-11-18 15:20:00,45.15,45.18,45.14,45.18,103353.0,27.6442,27.6626,27.6381,27.6626,103353.0
2015-11-18 15:25:00,45.17,45.23,45.17,45.23,136944.0,27.6565,27.6932,27.6565,27.6932,136944.0
2015-11-18 15:30:00,45.23,45.28,45.21,45.27,239368.0,27.6932,27.7238,27.681,27.7177,239368.0
2015-11-18 15:35:00,45.27,45.35,45.24,45.31,344501.0,27.7177,27.7667,27.6993,27.7422,344501.0
2015-11-18 15:40:00,45.31,45.32,45.27,45.29,277925.0,27.7422,27.7483,27.7177,27.7299,277925.0
2015-11-18 15:45:00,45.29,45.37,45.29,45.32,306185.0,27.7299,27.7789,27.7299,27.7483,306185.0
2015-11-18 15:50:00,45.32,45.41,45.32,45.41,389963.0,27.7483,27.8034,27.7483,27.8034,389963.0
2015-11-18 15:55:00,45.41,45.43,45.36,45.38,789143.0,27.8034,27.8157,27.7728,27.785,789143.0
2015-11-19 09:30:00,45.44,45.53,45.39,45.45,441498.0,27.8218,27.8769,27.7912,27.8279,441498.0
2015-11-19 09:35:00,45.45,45.51,45.41,45.45,158785.0,27.8279,27.8646,27.8034,27.8279,158785.0
2015-11-19 09:40:00,45.44,45.45,45.35,45.42,114707.0,27.8218,27.8279,27.7667,27.8095,114707.0
2015-11-19 09:45:00,45.42,45.46,45.4,45.46,77314.0,27.8095,27.834,27.7973,27.834,77314.0
2015-11-19 09:50:00,45.46,45.52,45.45,45.47,92079.0,27.834,27.8708,27.8279,27.8401,92079.0
2015-11-19 09:55:00,45.48,45.53,45.46,45.51,53412.0,27.8463,27.8769,27.834,27.8646,53412.0
2015-11-19 10:00:00,45.51,45.56,45.49,45.55,146595.0,27.8646,27.8953,27.8524,27.8891,146595.0
2015-11-19 10:05:00,45.55,45.58,45.48,45.55,94041.0,27.8891,27.9075,27.8463,27.8891,94041.0
2015-11-19 10:10:00,45.55,45.55,45.48,45.5,97156.0,27.8891,27.8891,27.8463,27.8585,97156.0
2015-11-19 10:15:00,45.5,45.5,45.4,45.48,100232.0,27.8585,27.8585,27.7973,27.8463,100232.0
2015-11-19 10:20:00,45.48,45.5,45.45,45.47,85722.0,27.8463,27.8585,27.8279,27.8401,85722.0
2015-11-19 10:25:00,45.48,45.54,45.46,45.52,101913.0,27.8463,27.883,27.834,27.8708,101913.0
2015-11-19 10:30:00,45.53,45.63,45.52,45.56,92600.0,27.8769,27.9381,27.8708,27.8953,92600.0
2015-11-19 10:35:00,45.57,45.6,45.55,45.57,80411.0,27.9014,27.9197,27.8891,27.9014,80411.0
2015-11-19 10:40:00,45.56,45.59,45.56,45.57,74041.0,27.8953,27.9136,27.8953,27.9014,74041.0
2015-11-19 10:45:00,45.57,45.58,45.52,45.55,68202.0,27.9014,27.9075,27.8708,27.8891,68202.0
2015-11-19 10:50:00,45.55,45.55,45.45,45.46,127247.0,27.8891,27.8891,27.8279,27.834,127247.0
2015-11-19 10:55:00,45.47,45.51,45.45,45.5,76779.0,27.8401,27.8646,27.8279,27.8585,76779.0
2015-11-19 11:00:00,45.5,45.52,45.48,45.52,131740.0,27.8585,27.8708,27.8463,27.8708,131740.0
2015-11-19 11:05:00,45.52,45.58,45.51,45.57,85253.0,27.8708,27.9075,27.8646,27.9014,85253.0
2015-11-19 11:10:00,45.57,45.6,45.56,45.58,55398.0,27.9014,27.9197,27.8953,27.9075,55398.0
2015-11-19 11:15:00,45.58,45.66,45.57,45.64,83380.0,27.9075,27.9565,27.9014,27.9442,83380.0
2015-11-19 11:20:00,45.64,45.67,45.62,45.66,65920.0,27.9442,27.9626,27.932,27.9565,65920.0
2015-11-19 11:25:00,45.65,45.69,45.65,45.65,94696.0,27.9504,27.9748,27.9504,27.9504,94696.0
2015-11-19 11:30:00,45.65,45.66,45.61,45.61,84146.0,27.9504,27.9565,27.9259,27.9259,84146.0
2015-11-19 11:35:00,45.62,45.62,45.57,45.61,156382.0,27.932,27.932,27.9014,27.9259,156382.0
2015-11-19 11:40:00,45.61,45.64,45.61,45.63,106109.0,27.9259,27.9442,27.9259,27.9381,106109.0
2015-11-19 11:45:00,45.62,45.65,45.62,45.64,65134.0,27.932,27.9504,27.932,27.9442,65134.0
2015-11-19 11:50:00,45.65,45.65,45.61,45.62,56496.0,27.9504,27.9504,27.9259,27.932,56496.0
2015-11-19 11:55:00,45.61,45.64,45.58,45.59,63770.0,27.9259,27.9442,27.9075,27.9136,63770.0
2015-11-19 12:00:00,45.59,45.65,45.57,45.65,62828.0,27.9136,27.9504,27.9014,27.9504,62828.0
2015-11-19 12:05:00,45.65,45.66,45.61,45.61,78083.0,27.9504,27.9565,27.9259,27.9259,78083.0
2015-11-19 12:10:00,45.62,45.66,45.61,45.65,123855.0,27.932,27.9565,27.9259,27.9504,123855.0
2015-11-19 12:15:00,45.64,45.65,45.63,45.64,66253.0,27.9442,27.9504,27.9381,27.9442,66253.0
2015-11-19 12:20:00,45.64,45.65,45.62,45.63,41266.0,27.9442,27.9504,27.932,27.9381,41266.0
2015-11-19 12:25:00,45.64,45.68,45.63,45.67,47819.0,27.9442,27.9687,27.9381,27.9626,47819.0
2015-11-19 12:30:00,45.68,45.69,45.65,45.66,81977.0,27.9687,27.9748,27.9504,27.9565,81977.0
2015-11-19 12:35:00,45.65,45.68,45.65,45.67,62469.0,27.9504,27.9687,27.9504,27.9626,62469.0
2015-11-19 12:40:00,45.68,45.69,45.67,45.69,44066.0,27.9687,27.9748,27.9626,27.9748,44066.0
2015-11-19 12:45:00,45.69,45.74,45.68,45.73,156662.0,27.9748,28.0055,27.9687,27.9993,156662.0
2015-11-19 12:50:00,45.73,45.78,45.73,45.75,91296.0,27.9993,28.03,27.9993,28.0116,91296.0
2015-11-19 12:55:00,45.75,45.8,45.74,45.8,80616.0,28.0116,28.0422,28.0055,28.0422,80616.0
2015-11-19 13:00:00,45.79,45.8,45.77,45.78,69769.0,28.0361,28.0422,28.0238,28.03,69769.0
2015-11-19 13:05:00,45.78,45.79,45.74,45.75,94097.0,28.03,28.0361,28.0055,28.0116,94097.0
2015-11-19 13:10:00,45.74,45.77,45.72,45.77,62771.0,28.0055,28.0238,27.9932,28.0238,62771.0
2015-11-19 13:15:00,45.77,45.8,45.76,45.8,85997.0,28.0238,28.0422,28.0177,28.0422,85997.0
2015-11-19 13:20:00,45.8,45.8,45.78,45.8,37634.0,28.0422,28.0422,28.03,28.0422,37634.0
2015-11-19 13:25:00,45.79,45.8,45.77,45.78,82862.0,28.0361,28.0422,28.0238,28.03,82862.0
2015-11-19 13:30:00,45.77,45.78,45.72,45.73,71083.0,28.0238,28.03,27.9932,27.9993,71083.0
2015-11-19 13:35:00,45.73,45.74,45.72,45.73,48821.0,27.9993,28.0055,27.9932,27.9993,48821.0
2015-11-19 13:40:00,45.74,45.77,45.73,45.77,68372.0,28.0055,28.0238,27.9993,28.0238,68372.0
2015-11-19 13:45:00,45.77,45.8,45.76,45.8,113273.0,28.0238,28.0422,28.0177,28.0422,113273.0
2015-11-19 13:50:00,45.79,45.8,45.77,45.77,72305.0,28.0361,28.0422,28.0238,28.0238,72305.0
2015-11-19 13:55:00,45.78,45.79,45.74,45.77,63468.0,28.03,28.0361,28.0055,28.0238,63468.0
2015-11-19 14:00:00,45.76,45.78,45.75,45.76,111693.0,28.0177,28.03,28.0116,28.0177,111693.0
2015-11-19 14:05:00,45.76,45.77,45.74,45.76,118577.0,28.0177,28.0238,28.0055,28.0177,118577.0
2015-11-19 14:10:00,45.77,45.78,45.74,45.77,82308.0,28.0238,28.03,28.0055,28.0238,82308.0
2015-11-19 14:15:00,45.78,45.79,45.74,45.76,212510.0,28.03,28.0361,28.0055,28.0177,212510.0
2015-11-19 14:20:00,45.77,45.79,45.74,45.78,96239.0,28.0238,28.0361,28.0055,28.03,96239.0
2015-11-19 14:25:00,45.78,45.8,45.77,45.78,72694.0,28.03,28.0422,28.0238,28.03,72694.0
2015-11-19 14:30:00,45.77,45.82,45.77,45.79,100269.0,28.0238,28.0544,28.0238,28.0361,100269.0
2015-11-19 14:35:00,45.79,45.79,45.73,45.74,76238.0,28.0361,28.0361,27.9993,28.0055,76238.0
2015-11-19 14:40:00,45.73,45.82,45.73,45.8,127397.0,27.9993,28.0544,27.9993,28.0422,127397.0
2015-11-19 14:45:00,45.8,45.81,45.75,45.8,72680.0,28.0422,28.0483,28.0116,28.0422,72680.0
2015-11-19 14:50:00,45.79,45.88,45.79,45.83,90424.0,28.0361,28.0912,28.0361,28.0606,90424.0
2015-11-19 14:55:00,45.83,45.85,45.81,45.83,67819.0,28.0606,28.0728,28.0483,28.0606,67819.0
2015-11-19 15:00:00,45.84,45.84,45.77,45.78,109595.0,28.0667,28.0667,28.0238,28.03,109595.0
2015-11-19 15:05:00,45.78,45.79,45.74,45.76,108322.0,28.03,28.0361,28.0055,28.0177,108322.0
2015-11-19 15:10:00,45.76,45.77,45.7,45.71,113526.0,28.0177,28.0238,27.981,27.9871,113526.0
2015-11-19 15:15:00,45.7,45.75,45.7,45.74,136295.0,27.981,28.0116,27.981,28.0055,136295.0
2015-11-19 15:20:00,45.74,45.79,45.72,45.76,96227.0,28.0055,28.0361,27.9932,28.0177,96227.0
2015-11-19 15:25:00,45.75,45.78,45.75,45.77,133335.0,28.0116,28.03,28.0116,28.0238,133335.0
2015-11-19 15:30:00,45.78,45.78,45.73,45.73,95042.0,28.03,28.03,27.9993,27.9993,95042.0
2015-11-19 15:35:00,45.73,45.74,45.69,45.69,83909.0,27.9993,28.0055,27.9748,27.9748,83909.0
2015-11-19 15:40:00,45.7,45.74,45.69,45.7,111604.0,27.981,28.0055,27.9748,27.981,111604.0
2015-11-19 15:45:00,45.7,45.74,45.68,45.72,126554.0,27.981,28.0055,27.9687,27.9932,126554.0
2015-11-19 15:50:00,45.72,45.77,45.72,45.77,197733.0,27.9932,28.0238,27.9932,28.0238,197733.0
2015-11-19 15:55:00,45.77,45.79,45.74,45.77,434381.0,28.0238,28.0361,28.0055,28.0238,434381.0
2015-11-20 09:30:00,45.96,45.99,45.61,45.64,1272951.0,28.1402,28.1585,27.9259,27.9442,1272951.0
2015-11-20 09:35:00,45.64,45.67,45.55,45.56,197050.0,27.9442,27.9626,27.8891,27.8953,197050.0
2015-11-20 09:40:00,45.57,45.65,45.56,45.59,119750.0,27.9014,27.9504,27.8953,27.9136,119750.0
2015-11-20 09:45:00,45.58,45.66,45.56,45.63,121934.0,27.9075,27.9565,27.8953,27.9381,121934.0
2015-11-20 09:50:00,45.63,45.68,45.61,45.68,134473.0,27.9381,27.9687,27.9259,27.9687,134473.0
2015-11-20 09:55:00,45.68,45.74,45.64,45.65,203008.0,27.9687,28.0055,27.9442,27.9504,203008.0
2015-11-20 10:00:00,45.66,45.69,45.63,45.66,81526.0,27.9565,27.9748,27.9381,27.9565,81526.0
2015-11-20 10:05:00,45.66,45.76,45.65,45.75,93647.0,27.9565,28.0177,27.9504,28.0116,93647.0
2015-11-20 10:10:00,45.74,45.75,45.66,45.74,173030.0,28.0055,28.0116,27.9565,28.0055,173030.0
2015-11-20 10:15:00,45.75,45.77,45.71,45.73,90810.0,28.0116,28.0238,27.9871,27.9993,90810.0
2015-11-20 10:20:00,45.73,45.73,45.65,45.67,83776.0,27.9993,27.9993,27.9504,27.9626,83776.0
2015-11-20 10:25:00,45.67,45.69,45.64,45.68,78060.0,27.9626,27.9748,27.9442,27.9687,78060.0
2015-11-20 10:30:00,45.67,45.68,45.64,45.66,63288.0,27.9626,27.9687,27.9442,27.9565,63288.0
2015-11-20 10:35:00,45.67,45.69,45.64,45.67,109092.0,27.9626,27.9748,27.9442,27.9626,109092.0
2015-11-20 10:40:00,45.68,45.72,45.65,45.68,56731.0,27.9687,27.9932,27.9504,27.9687,56731.0
2015-11-20 10:45:00,45.67,45.68,45.6,45.61,85251.0,27.9626,27.9687,27.9197,27.9259,85251.0
2015-11-20 10:50:00,45.6,45.62,45.6,45.6,51364.0,27.9197,27.932,27.9197,27.9197,51364.0
2015-11-20 10:55:00,45.61,45.63,45.58,45.62,306131.0,27.9259,27.9381,27.9075,27.932,306131.0
2015-11-20 11:00:00,45.62,45.71,45.6,45.69,79128.0,27.932,27.9871,27.9197,27.9748,79128.0
2015-11-20 11:05:00,45.69,45.7,45.65,45.66,155516.0,27.9748,27.981,27.9504,27.9565,155516.0
2015-11-20 11:10:00,45.66,45.69,45.63,45.66,210437.0,27.9565,27.9748,27.9381,27.9565,210437.0
2015-11-20 11:15:00,45.66,45.71,45.65,45.71,89582.0,27.9565,27.9871,27.9504,27.9871,89582.0
2015-11-20 11:20:00,45.71,45.72,45.69,45.7,51250.0,27.9871,27.9932,27.9748,27.981,51250.0
2015-11-20 11:25:00,45.7,45.72,45.67,45.67,57520.0,27.981,27.9932,27.9626,27.9626,57520.0
2015-11-20 11:30:00,45.68,45.69,45.63,45.67,143787.0,27.9687,27.9748,27.9381,27.9626,143787.0
2015-11-20 11:35:00,45.68,45.69,45.63,45.63,101606.0,27.9687,27.9748,27.9381,27.9381,101606.0
2015-11-20 11:40:00,45.63,45.65,45.62,45.65,63375.0,27.9381,27.9504,27.932,27.9504,63375.0
2015-11-20 11:45:00,45.65,45.67,45.63,45.65,76850.0,27.9504,27.9626,27.9381,27.9504,76850.0
2015-11-20 11:50:00,45.66,45.66,45.63,45.63,47214.0,27.9565,27.9565,27.9381,27.9381,47214.0
2015-11-20 11:55:00,45.63,45.64,45.6,45.61,49390.0,27.9381,27.9442,27.9197,27.9259,49390.0
2015-11-20 12:00:00,45.61,45.62,45.57,45.59,89665.0,27.9259,27.932,27.9014,27.9136,89665.0
2015-11-20 12:05:00,45.59,45.62,45.57,45.6,35629.0,27.9136,27.932,27.9014,27.9197,35629.0
2015-11-20 12:10:00,45.6,45.61,45.59,45.6,51769.0,27.9197,27.9259,27.9136,27.9197,51769.0
2015-11-20 12:15:00,45.61,45.65,45.6,45.65,85495.0,27.9259,27.9504,27.9197,27.9504,85495.0
2015-11-20 12:20:00,45.65,45.66,45.63,45.66,101336.0,27.9504,27.9565,27.9381,27.9565,101336.0
2015-11-20 12:25:00,45.66,45.66,45.61,45.62,33433.0,27.9565,27.9565,27.9259,27.932,33433.0
2015-11-20 12:30:00,45.61,45.64,45.6,45.63,47582.0,27.9259,27.9442,27.9197,27.9381,47582.0
2015-11-20 12:35:00,45.63,45.65,45.61,45.64,139968.0,27.9381,27.9504,27.9259,27.9442,139968.0
2015-11-20 12:40:00,45.64,45.69,45.63,45.69,75708.0,27.9442,27.9748,27.9381,27.9748,75708.0
2015-11-20 12:45:00,45.68,45.69,45.66,45.66,59373.0,27.9687,27.9748,27.9565,27.9565,59373.0
2015-11-20 12:50:00,45.66,45.67,45.6,45.62,60340.0,27.9565,27.9626,27.9197,27.932,60340.0
2015-11-20 12:55:00,45.61,45.62,45.55,45.56,81625.0,27.9259,27.932,27.8891,27.8953,81625.0
2015-11-20 13:00:00,45.55,45.6,45.54,45.6,61621.0,27.8891,27.9197,27.883,27.9197,61621.0
2015-11-20 13:05:00,45.6,45.6,45.57,45.57,99295.0,27.9197,27.9197,27.9014,27.9014,99295.0
2015-11-20 13:10:00,45.57,45.58,45.51,45.53,303489.0,27.9014,27.9075,27.8646,27.8769,303489.0
2015-11-20 13:15:00,45.54,45.56,45.52,45.54,47502.0,27.883,27.8953,27.8708,27.883,47502.0
2015-11-20 13:20:00,45.53,45.54,45.51,45.52,44969.0,27.8769,27.883,27.8646,27.8708,44969.0
2015-11-20 13:25:00,45.53,45.54,45.5,45.52,72905.0,27.8769,27.883,27.8585,27.8708,72905.0
2015-11-20 13:30:00,45.53,45.54,45.5,45.53,64893.0,27.8769,27.883,27.8585,27.8769,64893.0
2015-11-20 13:35:00,45.54,45.54,45.5,45.51,98782.0,27.883,27.883,27.8585,27.8646,98782.0
2015-11-20 13:40:00,45.52,45.54,45.48,45.48,48355.0,27.8708,27.883,27.8463,27.8463,48355.0
2015-11-20 13:45:00,45.48,45.53,45.48,45.52,41493.0,27.8463,27.8769,27.8463,27.8708,41493.0
2015-11-20 13:50:00,45.53,45.56,45.5,45.54,90615.0,27.8769,27.8953,27.8585,27.883,90615.0
2015-11-20 13:55:00,45.54,45.55,45.49,45.49,45047.0,27.883,27.8891,27.8524,27.8524,45047.0
2015-11-20 14:00:00,45.49,45.52,45.46,45.46,94526.0,27.8524,27.8708,27.834,27.834,94526.0
2015-11-20 14:05:00,45.46,45.47,45.43,45.45,115235.0,27.834,27.8401,27.8157,27.8279,115235.0
2015-11-20 14:10:00,45.45,45.45,45.42,45.45,78350.0,27.8279,27.8279,27.8095,27.8279,78350.0
2015-11-20 14:15:00,45.44,45.47,45.44,45.46,52945.0,27.8218,27.8401,27.8218,27.834,52945.0
2015-11-20 14:20:00,45.47,45.49,45.44,45.45,41328.0,27.8401,27.8524,27.8218,27.8279,41328.0
2015-11-20 14:25:00,45.44,45.47,45.44,45.45,53284.0,27.8218,27.8401,27.8218,27.8279,53284.0
2015-11-20 14:30:00,45.44,45.5,45.43,45.48,58836.0,27.8218,27.8585,27.8157,27.8463,58836.0
2015-11-20 14:35:00,45.48,45.51,45.47,45.5,109775.0,27.8463,27.8646,27.8401,27.8585,109775.0
2015-11-20 14:40:00,45.5,45.52,45.47,45.5,165366.0,27.8585,27.8708,27.8401,27.8585,165366.0
2015-11-20 14:45:00,45.51,45.53,45.49,45.52,173261.0,27.8646,27.8769,27.8524,27.8708,173261.0
2015-11-20 14:50:00,45.52,45.53,45.5,45.5,97901.0,27.8708,27.8769,27.8585,27.8585,97901.0
2015-11-20 14:55:00,45.5,45.51,45.41,45.41,62997.0,27.8585,27.8646,27.8034,27.8034,62997.0
2015-11-20 15:00:00,45.42,45.45,45.38,45.4,196886.0,27.8095,27.8279,27.785,27.7973,196886.0
2015-11-20 15:05:00,45.39,45.44,45.38,45.42,117090.0,27.7912,27.8218,27.785,27.8095,117090.0
2015-11-20 15:10:00,45.43,45.43,45.39,45.41,122270.0,27.8157,27.8157,27.7912,27.8034,122270.0
2015-11-20 15:15:00,45.4,45.45,45.4,45.42,129309.0,27.7973,27.8279,27.7973,27.8095,129309.0
2015-11-20 15:20:00,45.43,45.44,45.37,45.38,155934.0,27.8157,27.8218,27.7789,27.785,155934.0
2015-11-20 15:25:00,45.37,45.39,45.34,45.39,192280.0,27.7789,27.7912,27.7606,27.7912,192280.0
2015-11-20 15:30:00,45.39,45.4,45.34,45.38,284658.0,27.7912,27.7973,27.7606,27.785,284658.0
2015-11-20 15:35:00,45.38,45.44,45.37,45.41,266768.0,27.785,27.8218,27.7789,27.8034,266768.0
2015-11-20 15:40:00,45.41,45.45,45.39,45.45,262304.0,27.8034,27.8279,27.7912,27.8279,262304.0
2015-11-20 15:45:00,45.45,45.45,45.39,45.44,279964.0,27.8279,27.8279,27.7912,27.8218,279964.0
2015-11-20 15:50:00,45.44,45.45,45.39,45.4,421207.0,27.8218,27.8279,27.7912,27.7973,421207.0
2015-11-20 15:55:00,45.4,45.41,45.32,45.39,745128.0,27.7973,27.8034,27.7483,27.7912,745128.0
2015-11-23 09:30:00,45.31,45.35,45.07,45.11,387546.0,27.7422,27.7667,27.5952,27.6197,387546.0
2015-11-23 09:35:00,45.1,45.13,44.97,45.12,284043.0,27.6136,27.632,27.534,27.6258,284043.0
2015-11-23 09:40:00,45.12,45.2,45.11,45.16,129150.0,27.6258,27.6748,27.6197,27.6503,129150.0
2015-11-23 09:45:00,45.17,45.29,45.17,45.25,156251.0,27.6565,27.7299,27.6565,27.7054,156251.0
2015-11-23 09:50:00,45.26,45.28,45.19,45.21,130971.0,27.7116,27.7238,27.6687,27.681,130971.0
2015-11-23 09:55:00,45.2,45.2,45.1,45.18,54502.0,27.6748,27.6748,27.6136,27.6626,54502.0
2015-11-23 10:00:00,45.18,45.24,45.16,45.19,94520.0,27.6626,27.6993,27.6503,27.6687,94520.0
2015-11-23 10:05:00,45.18,45.34,45.18,45.32,109805.0,27.6626,27.7606,27.6626,27.7483,109805.0
2015-11-23 10:10:00,45.33,45.43,45.32,45.43,71900.0,27.7544,27.8157,27.7483,27.8157,71900.0
2015-11-23 10:15:00,45.43,45.47,45.41,45.46,79401.0,27.8157,27.8401,27.8034,27.834,79401.0
2015-11-23 10:20:00,45.47,45.5,45.46,45.5,78355.0,27.8401,27.8585,27.834,27.8585,78355.0
2015-11-23 10:25:00,45.5,45.5,45.4,45.41,89356.0,27.8585,27.8585,27.7973,27.8034,89356.0
2015-11-23 10:30:00,45.41,45.44,45.39,45.4,44351.0,27.8034,27.8218,27.7912,27.7973,44351.0
2015-11-23 10:35:00,45.4,45.46,45.39,45.44,53900.0,27.7973,27.834,27.7912,27.8218,53900.0
2015-11-23 10:40:00,45.45,45.47,45.38,45.39,93656.0,27.8279,27.8401,27.785,27.7912,93656.0
2015-11-23 10:45:00,45.4,45.41,45.37,45.39,115173.0,27.7973,27.8034,27.7789,27.7912,115173.0
2015-11-23 10:50:00,45.39,45.4,45.34,45.34,112241.0,27.7912,27.7973,27.7606,27.7606,112241.0
2015-11-23 10:55:00,45.33,45.4,45.33,45.37,43060.0,27.7544,27.7973,27.7544,27.7789,43060.0
2015-11-23 11:00:00,45.37,45.37,45.3,45.34,90326.0,27.7789,27.7789,27.7361,27.7606,90326.0
2015-11-23 11:05:00,45.35,45.37,45.33,45.36,57628.0,27.7667,27.7789,27.7544,27.7728,57628.0
2015-11-23 11:10:00,45.35,45.36,45.26,45.27,170349.0,27.7667,27.7728,27.7116,27.7177,170349.0
2015-11-23 11:15:00,45.28,45.29,45.25,45.26,105436.0,27.7238,27.7299,27.7054,27.7116,105436.0
2015-11-23 11:20:00,45.27,45.27,45.23,45.24,63127.0,27.7177,27.7177,27.6932,27.6993,63127.0
2015-11-23 11:25:00,45.24,45.27,45.23,45.23,73389.0,27.6993,27.7177,27.6932,27.6932,73389.0
2015-11-23 11:30:00,45.23,45.24,45.18,45.18,43807.0,27.6932,27.6993,27.6626,27.6626,43807.0
2015-11-23 11:35:00,45.19,45.2,45.17,45.18,72573.0,27.6687,27.6748,27.6565,27.6626,72573.0
2015-11-23 11:40:00,45.19,45.2,45.17,45.18,127384.0,27.6687,27.6748,27.6565,27.6626,127384.0
2015-11-23 11:45:00,45.18,45.19,45.17,45.17,97268.0,27.6626,27.6687,27.6565,27.6565,97268.0
2015-11-23 11:50:00,45.17,45.24,45.17,45.24,78665.0,27.6565,27.6993,27.6565,27.6993,78665.0
2015-11-23 11:55:00,45.24,45.28,45.23,45.28,33091.0,27.6993,27.7238,27.6932,27.7238,33091.0
2015-11-23 12:00:00,45.27,45.28,45.23,45.23,42799.0,27.7177,27.7238,27.6932,27.6932,42799.0
2015-11-23 12:05:00,45.24,45.24,45.18,45.2,70442.0,27.6993,27.6993,27.6626,27.6748,70442.0
2015-11-23 12:10:00,45.2,45.23,45.2,45.2,44656.0,27.6748,27.6932,27.6748,27.6748,44656.0
2015-11-23 12:15:00,45.2,45.21,45.17,45.17,39154.0,27.6748,27.681,27.6565,27.6565,39154.0
2015-11-23 12:20:00,45.18,45.22,45.17,45.21,40034.0,27.6626,27.6871,27.6565,27.681,40034.0
2015-11-23 12:25:00,45.2,45.23,45.19,45.21,27709.0,27.6748,27.6932,27.6687,27.681,27709.0
2015-11-23 12:30:00,45.21,45.21,45.17,45.17,19030.0,27.681,27.681,27.6565,27.6565,19030.0
2015-11-23 12:35:00,45.17,45.2,45.16,45.18,36419.0,27.6565,27.6748,27.6503,27.6626,36419.0
2015-11-23 12:40:00,45.18,45.23,45.17,45.23,47311.0,27.6626,27.6932,27.6565,27.6932,47311.0
2015-11-23 12:45:00,45.22,45.23,45.19,45.2,24352.0,27.6871,27.6932,27.6687,27.6748,24352.0
2015-11-23 12:50:00,45.21,45.21,45.18,45.18,27286.0,27.681,27.681,27.6626,27.6626,27286.0
2015-11-23 12:55:00,45.19,45.23,45.19,45.21,39361.0,27.6687,27.6932,27.6687,27.681,39361.0
2015-11-23 13:00:00,45.21,45.25,45.21,45.24,51949.0,27.681,27.7054,27.681,27.6993,51949.0
2015-11-23 13:05:00,45.23,45.24,45.2,45.2,34945.0,27.6932,27.6993,27.6748,27.6748,34945.0
2015-11-23 13:10:00,45.2,45.21,45.15,45.17,68566.0,27.6748,27.681,27.6442,27.6565,68566.0
2015-11-23 13:15:00,45.16,45.17,45.13,45.13,74572.0,27.6503,27.6565,27.632,27.632,74572.0
2015-11-23 13:20:00,45.14,45.14,45.11,45.12,71057.0,27.6381,27.6381,27.6197,27.6258,71057.0
2015-11-23 13:25:00,45.12,45.15,45.12,45.15,90740.0,27.6258,27.6442,27.6258,27.6442,90740.0
2015-11-23 13:30:00,45.15,45.15,45.11,45.12,34971.0,27.6442,27.6442,27.6197,27.6258,34971.0
2015-11-23 13:35:00,45.12,45.15,45.11,45.14,128232.0,27.6258,27.6442,27.6197,27.6381,128232.0
2015-11-23 13:40:00,45.14,45.14,45.06,45.06,86710.0,27.6381,27.6381,27.5891,27.5891,86710.0
2015-11-23 13:45:00,45.06,45.1,45.05,45.09,102805.0,27.5891,27.6136,27.583,27.6075,102805.0
2015-11-23 13:50:00,45.09,45.11,45.08,45.11,46425.0,27.6075,27.6197,27.6014,27.6197,46425.0
2015-11-23 13:55:00,45.1,45.11,45.07,45.09,62954.0,27.6136,27.6197,27.5952,27.6075,62954.0
2015-11-23 14:00:00,45.09,45.1,45.02,45.03,128028.0,27.6075,27.6136,27.5646,27.5707,128028.0
2015-11-23 14:05:00,45.02,45.05,44.99,45.04,108098.0,27.5646,27.583,27.5463,27.5769,108098.0
2015-11-23 14:10:00,45.04,45.05,45.02,45.03,73273.0,27.5769,27.583,27.5646,27.5707,73273.0
2015-11-23 14:15:00,45.04,45.06,45.03,45.03,85426.0,27.5769,27.5891,27.5707,27.5707,85426.0
2015-11-23 14:20:00,45.03,45.04,45.0,45.02,94663.0,27.5707,27.5769,27.5524,27.5646,94663.0
2015-11-23 14:25:00,45.02,45.03,44.99,45.02,72541.0,27.5646,27.5707,27.5463,27.5646,72541.0
2015-11-23 14:30:00,45.03,45.03,44.98,45.0,57964.0,27.5707,27.5707,27.5401,27.5524,57964.0
2015-11-23 14:35:00,44.99,45.0,44.96,45.0,78934.0,27.5463,27.5524,27.5279,27.5524,78934.0
2015-11-23 14:40:00,45.0,45.01,44.96,44.98,71977.0,27.5524,27.5585,27.5279,27.5401,71977.0
2015-11-23 14:45:00,44.99,45.02,44.98,45.01,59931.0,27.5463,27.5646,27.5401,27.5585,59931.0
2015-11-23 14:50:00,45.0,45.02,45.0,45.01,65472.0,27.5524,27.5646,27.5524,27.5585,65472.0
2015-11-23 14:55:00,45.02,45.05,45.01,45.03,66073.0,27.5646,27.583,27.5585,27.5707,66073.0
2015-11-23 15:00:00,45.04,45.06,45.03,45.05,70078.0,27.5769,27.5891,27.5707,27.583,70078.0
2015-11-23 15:05:00,45.05,45.07,45.04,45.05,63433.0,27.583,27.5952,27.5769,27.583,63433.0
2015-11-23 15:10:00,45.04,45.05,45.03,45.04,118611.0,27.5769,27.583,27.5707,27.5769,118611.0
2015-11-23 15:15:00,45.03,45.04,44.99,45.03,153507.0,27.5707,27.5769,27.5463,27.5707,153507.0
2015-11-23 15:20:00,45.03,45.03,44.99,45.0,82136.0,27.5707,27.5707,27.5463,27.5524,82136.0
2015-11-23 15:25:00,44.99,45.0,44.98,45.0,78811.0,27.5463,27.5524,27.5401,27.5524,78811.0
2015-11-23 15:30:00,45.0,45.04,44.99,45.02,149343.0,27.5524,27.5769,27.5463,27.5646,149343.0
2015-11-23 15:35:00,45.02,45.03,44.98,44.98,184390.0,27.5646,27.5707,27.5401,27.5401,184390.0
2015-11-23 15:40:00,44.98,45.0,44.98,45.0,122282.0,27.5401,27.5524,27.5401,27.5524,122282.0
2015-11-23 15:45:00,44.99,45.0,44.96,44.97,200183.0,27.5463,27.5524,27.5279,27.534,200183.0
2015-11-23 15:50:00,44.97,45.02,44.96,45.0,357415.0,27.534,27.5646,27.5279,27.5524,357415.0
2015-11-23 15:55:00,45.01,45.02,44.94,45.0,632240.0,27.5585,27.5646,27.5156,27.5524,632240.0
2015-11-24 09:30:00,44.75,44.9,44.68,44.84,350157.0,27.3993,27.4911,27.3564,27.4544,350157.0
2015-11-24 09:35:00,44.85,44.85,44.7,44.77,237736.0,27.4605,27.4605,27.3687,27.4116,237736.0
2015-11-24 09:40:00,44.77,44.87,44.74,44.83,145904.0,27.4116,27.4728,27.3932,27.4483,145904.0
2015-11-24 09:45:00,44.82,44.88,44.78,44.79,135910.0,27.4422,27.4789,27.4177,27.4238,135910.0
2015-11-24 09:50:00,44.79,44.84,44.76,44.8,106715.0,27.4238,27.4544,27.4054,27.4299,106715.0
2015-11-24 09:55:00,44.8,44.8,44.72,44.75,74972.0,27.4299,27.4299,27.3809,27.3993,74972.0
2015-11-24 10:00:00,44.75,44.83,44.73,44.78,127871.0,27.3993,27.4483,27.3871,27.4177,127871.0
2015-11-24 10:05:00,44.77,44.79,44.73,44.79,93326.0,27.4116,27.4238,27.3871,27.4238,93326.0
2015-11-24 10:10:00,44.78,44.8,44.69,44.72,130463.0,27.4177,27.4299,27.3626,27.3809,130463.0
2015-11-24 10:15:00,44.71,44.78,44.69,44.75,107989.0,27.3748,27.4177,27.3626,27.3993,107989.0
2015-11-24 10:20:00,44.75,44.83,44.74,44.81,51955.0,27.3993,27.4483,27.3932,27.436,51955.0
2015-11-24 10:25:00,44.81,44.85,44.78,44.81,58750.0,27.436,27.4605,27.4177,27.436,58750.0
2015-11-24 10:30:00,44.8,44.83,44.76,44.8,80982.0,27.4299,27.4483,27.4054,27.4299,80982.0
2015-11-24 10:35:00,44.79,44.86,44.76,44.86,83199.0,27.4238,27.4667,27.4054,27.4667,83199.0
2015-11-24 10:40:00,44.84,44.88,44.83,44.87,96403.0,27.4544,27.4789,27.4483,27.4728,96403.0
2015-11-24 10:45:00,44.87,44.88,44.83,44.86,83841.0,27.4728,27.4789,27.4483,27.4667,83841.0
2015-11-24 10:50:00,44.85,44.88,44.83,44.85,83624.0,27.4605,27.4789,27.4483,27.4605,83624.0
2015-11-24 10:55:00,44.85,44.9,44.85,44.87,78339.0,27.4605,27.4911,27.4605,27.4728,78339.0
2015-11-24 11:00:00,44.87,44.9,44.83,44.84,125876.0,27.4728,27.4911,27.4483,27.4544,125876.0
2015-11-24 11:05:00,44.85,44.86,44.84,44.86,163891.0,27.4605,27.4667,27.4544,27.4667,163891.0
2015-11-24 11:10:00,44.86,44.89,44.84,44.88,120091.0,27.4667,27.485,27.4544,27.4789,120091.0
2015-11-24 11:15:00,44.88,44.88,44.86,44.88,34977.0,27.4789,27.4789,27.4667,27.4789,34977.0
2015-11-24 11:20:00,44.88,45.01,44.87,45.0,130700.0,27.4789,27.5585,27.4728,27.5524,130700.0
2015-11-24 11:25:00,45.0,45.04,44.96,45.0,230956.0,27.5524,27.5769,27.5279,27.5524,230956.0
2015-11-24 11:30:00,45.01,45.11,45.0,45.06,94461.0,27.5585,27.6197,27.5524,27.5891,94461.0
2015-11-24 11:35:00,45.06,45.09,45.05,45.06,59551.0,27.5891,27.6075,27.583,27.5891,59551.0
2015-11-24 11:40:00,45.07,45.09,45.01,45.04,75144.0,27.5952,27.6075,27.5585,27.5769,75144.0
2015-11-24 11:45:00,45.04,45.06,45.03,45.06,67738.0,27.5769,27.5891,27.5707,27.5891,67738.0
2015-11-24 11:50:00,45.05,45.1,45.04,45.06,69095.0,27.583,27.6136,27.5769,27.5891,69095.0
2015-11-24 11:55:00,45.05,45.09,45.01,45.04,93128.0,27.583,27.6075,27.5585,27.5769,93128.0
2015-11-24 12:00:00,45.04,45.12,45.02,45.1,77850.0,27.5769,27.6258,27.5646,27.6136,77850.0
2015-11-24 12:05:00,45.11,45.12,45.07,45.09,68052.0,27.6197,27.6258,27.5952,27.6075,68052.0
2015-11-24 12:10:00,45.09,45.13,45.06,45.12,98767.0,27.6075,27.632,27.5891,27.6258,98767.0
2015-11-24 12:15:00,45.12,45.14,45.09,45.1,41318.0,27.6258,27.6381,27.6075,27.6136,41318.0
2015-11-24 12:20:00,45.1,45.12,45.09,45.11,42784.0,27.6136,27.6258,27.6075,27.6197,42784.0
2015-11-24 12:25:00,45.11,45.16,45.11,45.15,43539.0,27.6197,27.6503,27.6197,27.6442,43539.0
2015-11-24 12:30:00,45.15,45.16,45.11,45.13,41631.0,27.6442,27.6503,27.6197,27.632,41631.0
2015-11-24 12:35:00,45.13,45.14,45.1,45.14,37776.0,27.632,27.6381,27.6136,27.6381,37776.0
2015-11-24 12:40:00,45.14,45.15,45.12,45.14,32392.0,27.6381,27.6442,27.6258,27.6381,32392.0
2015-11-24 12:45:00,45.14,45.15,45.07,45.09,45813.0,27.6381,27.6442,27.5952,27.6075,45813.0
2015-11-24 12:50:00,45.08,45.12,45.08,45.1,75185.0,27.6014,27.6258,27.6014,27.6136,75185.0
2015-11-24 12:55:00,45.11,45.11,45.08,45.09,25907.0,27.6197,27.6197,27.6014,27.6075,25907.0
2015-11-24 13:00:00,45.09,45.18,45.08,45.16,66803.0,27.6075,27.6626,27.6014,27.6503,66803.0
2015-11-24 13:05:00,45.16,45.23,45.15,45.2,64083.0,27.6503,27.6932,27.6442,27.6748,64083.0
2015-11-24 13:10:00,45.2,45.2,45.17,45.17,50952.0,27.6748,27.6748,27.6565,27.6565,50952.0
2015-11-24 13:15:00,45.17,45.19,45.16,45.17,72194.0,27.6565,27.6687,27.6503,27.6565,72194.0
2015-11-24 13:20:00,45.17,45.24,45.16,45.21,58836.0,27.6565,27.6993,27.6503,27.681,58836.0
2015-11-24 13:25:00,45.2,45.25,45.19,45.25,29620.0,27.6748,27.7054,27.6687,27.7054,29620.0
2015-11-24 13:30:00,45.25,45.26,45.23,45.23,92841.0,27.7054,27.7116,27.6932,27.6932,92841.0
2015-11-24 13:35:00,45.23,45.24,45.21,45.21,33977.0,27.6932,27.6993,27.681,27.681,33977.0
2015-11-24 13:40:00,45.21,45.22,45.19,45.22,48429.0,27.681,27.6871,27.6687,27.6871,48429.0
2015-11-24 13:45:00,45.22,45.22,45.19,45.2,49772.0,27.6871,27.6871,27.6687,27.6748,49772.0
2015-11-24 13:50:00,45.19,45.24,45.19,45.23,135647.0,27.6687,27.6993,27.6687,27.6932,135647.0
2015-11-24 13:55:00,45.24,45.27,45.23,45.26,51901.0,27.6993,27.7177,27.6932,27.7116,51901.0
2015-11-24 14:00:00,45.26,45.29,45.24,45.28,101914.0,27.7116,27.7299,27.6993,27.7238,101914.0
2015-11-24 14:05:00,45.28,45.34,45.26,45.3,470459.0,27.7238,27.7606,27.7116,27.7361,470459.0
2015-11-24 14:10:00,45.3,45.3,45.25,45.26,175687.0,27.7361,27.7361,27.7054,27.7116,175687.0
2015-11-24 14:15:00,45.26,45.28,45.23,45.27,129366.0,27.7116,27.7238,27.6932,27.7177,129366.0
2015-11-24 14:20:00,45.27,45.31,45.27,45.3,179897.0,27.7177,27.7422,27.7177,27.7361,179897.0
2015-11-24 14:25:00,45.29,45.33,45.27,45.3,112859.0,27.7299,27.7544,27.7177,27.7361,112859.0
2015-11-24 14:30:00,45.29,45.31,45.25,45.29,67067.0,27.7299,27.7422,27.7054,27.7299,67067.0
2015-11-24 14:35:00,45.29,45.3,45.25,45.27,84360.0,27.7299,27.7361,27.7054,27.7177,84360.0
2015-11-24 14:40:00,45.27,45.3,45.26,45.3,55861.0,27.7177,27.7361,27.7116,27.7361,55861.0
2015-11-24 14:45:00,45.3,45.3,45.28,45.29,68144.0,27.7361,27.7361,27.7238,27.7299,68144.0
2015-11-24 14:50:00,45.28,45.29,45.25,45.25,77786.0,27.7238,27.7299,27.7054,27.7054,77786.0
2015-11-24 14:55:00,45.26,45.26,45.22,45.25,93292.0,27.7116,27.7116,27.6871,27.7054,93292.0
2015-11-24 15:00:00,45.26,45.26,45.2,45.2,184085.0,27.7116,27.7116,27.6748,27.6748,184085.0
2015-11-24 15:05:00,45.2,45.24,45.2,45.22,124856.0,27.6748,27.6993,27.6748,27.6871,124856.0
2015-11-24 15:10:00,45.22,45.27,45.2,45.24,178526.0,27.6871,27.7177,27.6748,27.6993,178526.0
2015-11-24 15:15:00,45.23,45.26,45.22,45.23,176614.0,27.6932,27.7116,27.6871,27.6932,176614.0
2015-11-24 15:20:00,45.22,45.24,45.19,45.21,115330.0,27.6871,27.6993,27.6687,27.681,115330.0
2015-11-24 15:25:00,45.2,45.23,45.2,45.2,115489.0,27.6748,27.6932,27.6748,27.6748,115489.0
2015-11-24 15:30:00,45.21,45.23,45.17,45.19,122322.0,27.681,27.6932,27.6565,27.6687,122322.0
2015-11-24 15:35:00,45.2,45.2,45.14,45.16,127808.0,27.6748,27.6748,27.6381,27.6503,127808.0
2015-11-24 15:40:00,45.16,45.17,45.15,45.17,97329.0,27.6503,27.6565,27.6442,27.6565,97329.0
2015-11-24 15:45:00,45.16,45.21,45.15,45.21,188948.0,27.6503,27.681,27.6442,27.681,188948.0
2015-11-24 15:50:00,45.2,45.21,45.14,45.15,184955.0,27.6748,27.681,27.6381,27.6442,184955.0
2015-11-24 15:55:00,45.15,45.2,45.14,45.2,281311.0,27.6442,27.6748,27.6381,27.6748,281311.0
2015-11-25 09:30:00,45.11,45.13,45.01,45.07,201893.0,27.6197,27.632,27.5585,27.5952,201893.0
2015-11-25 09:35:00,45.07,45.12,45.02,45.05,130341.0,27.5952,27.6258,27.5646,27.583,130341.0
2015-11-25 09:40:00,45.04,45.08,44.92,44.95,129621.0,27.5769,27.6014,27.5034,27.5218,129621.0
2015-11-25 09:45:00,44.94,44.97,44.9,44.96,93074.0,27.5156,27.534,27.4911,27.5279,93074.0
2015-11-25 09:50:00,44.97,45.04,44.96,44.99,101483.0,27.534,27.5769,27.5279,27.5463,101483.0
2015-11-25 09:55:00,44.99,45.01,44.97,44.98,83845.0,27.5463,27.5585,27.534,27.5401,83845.0
2015-11-25 10:00:00,44.98,44.99,44.93,44.98,105622.0,27.5401,27.5463,27.5095,27.5401,105622.0
2015-11-25 10:05:00,44.98,45.0,44.95,44.95,119473.0,27.5401,27.5524,27.5218,27.5218,119473.0
2015-11-25 10:10:00,44.95,44.99,44.92,44.97,49832.0,27.5218,27.5463,27.5034,27.534,49832.0
2015-11-25 10:15:00,44.97,45.0,44.96,44.97,110264.0,27.534,27.5524,27.5279,27.534,110264.0
2015-11-25 10:20:00,44.98,44.99,44.92,44.93,48576.0,27.5401,27.5463,27.5034,27.5095,48576.0
2015-11-25 10:25:00,44.93,44.94,44.91,44.92,47312.0,27.5095,27.5156,27.4973,27.5034,47312.0
2015-11-25 10:30:00,44.92,45.01,44.91,45.0,50813.0,27.5034,27.5585,27.4973,27.5524,50813.0
2015-11-25 10:35:00,45.0,45.01,44.99,45.0,78391.0,27.5524,27.5585,27.5463,27.5524,78391.0
2015-11-25 10:40:00,44.99,45.03,44.97,44.98,68166.0,27.5463,27.5707,27.534,27.5401,68166.0
2015-11-25 10:45:00,44.99,45.09,44.99,45.08,50270.0,27.5463,27.6075,27.5463,27.6014,50270.0
2015-11-25 10:50:00,45.08,45.08,45.05,45.06,39513.0,27.6014,27.6014,27.583,27.5891,39513.0
2015-11-25 10:55:00,45.06,45.09,45.05,45.05,38011.0,27.5891,27.6075,27.583,27.583,38011.0
2015-11-25 11:00:00,45.06,45.06,44.99,45.01,119004.0,27.5891,27.5891,27.5463,27.5585,119004.0
2015-11-25 11:05:00,45.02,45.06,45.01,45.05,64644.0,27.5646,27.5891,27.5585,27.583,64644.0
2015-11-25 11:10:00,45.04,45.06,44.97,45.04,101914.0,27.5769,27.5891,27.534,27.5769,101914.0
2015-11-25 11:15:00,45.04,45.08,45.03,45.07,64614.0,27.5769,27.6014,27.5707,27.5952,64614.0
2015-11-25 11:20:00,45.08,45.12,45.07,45.11,41873.0,27.6014,27.6258,27.5952,27.6197,41873.0
2015-11-25 11:25:00,45.12,45.13,45.08,45.09,58249.0,27.6258,27.632,27.6014,27.6075,58249.0
2015-11-25 11:30:00,45.09,45.09,45.01,45.03,82709.0,27.6075,27.6075,27.5585,27.5707,82709.0
2015-11-25 11:35:00,45.03,45.13,45.02,45.13,61604.0,27.5707,27.632,27.5646,27.632,61604.0
2015-11-25 11:40:00,45.13,45.13,45.08,45.1,39480.0,27.632,27.632,27.6014,27.6136,39480.0
2015-11-25 11:45:00,45.09,45.1,45.07,45.08,37167.0,27.6075,27.6136,27.5952,27.6014,37167.0
2015-11-25 11:50:00,45.08,45.12,45.05,45.11,81064.0,27.6014,27.6258,27.583,27.6197,81064.0
2015-11-25 11:55:00,45.11,45.12,45.05,45.06,70092.0,27.6197,27.6258,27.583,27.5891,70092.0
2015-11-25 12:00:00,45.05,45.07,45.02,45.05,55448.0,27.583,27.5952,27.5646,27.583,55448.0
2015-11-25 12:05:00,45.05,45.07,45.02,45.05,58110.0,27.583,27.5952,27.5646,27.583,58110.0
2015-11-25 12:10:00,45.06,45.06,45.02,45.05,39115.0,27.5891,27.5891,27.5646,27.583,39115.0
2015-11-25 12:15:00,45.05,45.07,45.02,45.07,60025.0,27.583,27.5952,27.5646,27.5952,60025.0
2015-11-25 12:20:00,45.06,45.11,45.04,45.04,122990.0,27.5891,27.6197,27.5769,27.5769,122990.0
2015-11-25 12:25:00,45.04,45.05,45.02,45.05,43074.0,27.5769,27.583,27.5646,27.583,43074.0
2015-11-25 12:30:00,45.05,45.05,45.01,45.01,18878.0,27.583,27.583,27.5585,27.5585,18878.0
2015-11-25 12:35:00,45.02,45.03,45.0,45.01,49592.0,27.5646,27.5707,27.5524,27.5585,49592.0
2015-11-25 12:40:00,45.02,45.02,45.01,45.02,87328.0,27.5646,27.5646,27.5585,27.5646,87328.0
2015-11-25 12:45:00,45.02,45.04,45.0,45.0,49464.0,27.5646,27.5769,27.5524,27.5524,49464.0
2015-11-25 12:50:00,45.0,45.03,44.99,45.02,83000.0,27.5524,27.5707,27.5463,27.5646,83000.0
2015-11-25 12:55:00,45.01,45.04,44.99,45.0,52195.0,27.5585,27.5769,27.5463,27.5524,52195.0
2015-11-25 13:00:00,44.99,45.0,44.96,44.96,39193.0,27.5463,27.5524,27.5279,27.5279,39193.0
2015-11-25 13:05:00,44.96,44.97,44.92,44.94,78997.0,27.5279,27.534,27.5034,27.5156,78997.0
2015-11-25 13:10:00,44.93,44.96,44.92,44.95,62154.0,27.5095,27.5279,27.5034,27.5218,62154.0
2015-11-25 13:15:00,44.95,44.98,44.94,44.98,43094.0,27.5218,27.5401,27.5156,27.5401,43094.0
2015-11-25 13:20:00,44.98,44.99,44.97,44.97,24146.0,27.5401,27.5463,27.534,27.534,24146.0
2015-11-25 13:25:00,44.97,44.98,44.94,44.95,49587.0,27.534,27.5401,27.5156,27.5218,49587.0
2015-11-25 13:30:00,44.95,44.99,44.95,44.99,32211.0,27.5218,27.5463,27.5218,27.5463,32211.0
2015-11-25 13:35:00,44.99,45.01,44.98,44.99,48368.0,27.5463,27.5585,27.5401,27.5463,48368.0
2015-11-25 13:40:00,44.98,44.99,44.95,44.98,34749.0,27.5401,27.5463,27.5218,27.5401,34749.0
2015-11-25 13:45:00,44.97,44.97,44.95,44.96,31012.0,27.534,27.534,27.5218,27.5279,31012.0
2015-11-25 13:50:00,44.96,45.0,44.96,44.99,21282.0,27.5279,27.5524,27.5279,27.5463,21282.0
2015-11-25 13:55:00,44.98,45.0,44.97,45.0,36132.0,27.5401,27.5524,27.534,27.5524,36132.0
2015-11-25 14:00:00,44.99,45.0,44.96,44.96,47645.0,27.5463,27.5524,27.5279,27.5279,47645.0
2015-11-25 14:05:00,44.96,44.98,44.95,44.97,32374.0,27.5279,27.5401,27.5218,27.534,32374.0
2015-11-25 14:10:00,44.98,44.98,44.92,44.92,65428.0,27.5401,27.5401,27.5034,27.5034,65428.0
2015-11-25 14:15:00,44.92,44.96,44.91,44.95,117986.0,27.5034,27.5279,27.4973,27.5218,117986.0
2015-11-25 14:20:00,44.96,44.96,44.94,44.95,45061.0,27.5279,27.5279,27.5156,27.5218,45061.0
2015-11-25 14:25:00,44.94,44.98,44.94,44.97,51264.0,27.5156,27.5401,27.5156,27.534,51264.0
2015-11-25 14:30:00,44.97,44.97,44.91,44.91,66833.0,27.534,27.534,27.4973,27.4973,66833.0
2015-11-25 14:35:00,44.92,44.92,44.9,44.9,47609.0,27.5034,27.5034,27.4911,27.4911,47609.0
2015-11-25 14:40:00,44.9,44.91,44.89,44.89,79975.0,27.4911,27.4973,27.485,27.485,79975.0
2015-11-25 14:45:00,44.9,44.93,44.89,44.93,58062.0,27.4911,27.5095,27.485,27.5095,58062.0
2015-11-25 14:50:00,44.94,44.94,44.91,44.91,25909.0,27.5156,27.5156,27.4973,27.4973,25909.0
2015-11-25 14:55:00,44.91,44.94,44.89,44.94,42032.0,27.4973,27.5156,27.485,27.5156,42032.0
2015-11-25 15:00:00,44.94,44.98,44.93,44.97,77452.0,27.5156,27.5401,27.5095,27.534,77452.0
2015-11-25 15:05:00,44.97,44.98,44.94,44.95,91748.0,27.534,27.5401,27.5156,27.5218,91748.0
2015-11-25 15:10:00,44.96,44.98,44.95,44.98,33539.0,27.5279,27.5401,27.5218,27.5401,33539.0
2015-11-25 15:15:00,44.97,45.0,44.97,45.0,75609.0,27.534,27.5524,27.534,27.5524,75609.0
2015-11-25 15:20:00,44.99,45.02,44.97,45.0,59937.0,27.5463,27.5646,27.534,27.5524,59937.0
2015-11-25 15:25:00,45.01,45.06,45.0,45.05,92482.0,27.5585,27.5891,27.5524,27.583,92482.0
2015-11-25 15:30:00,45.05,45.05,45.0,45.03,81510.0,27.583,27.583,27.5524,27.5707,81510.0
2015-11-25 15:35:00,45.04,45.04,44.98,44.99,81098.0,27.5769,27.5769,27.5401,27.5463,81098.0
2015-11-25 15:40:00,44.99,45.01,44.98,45.0,79340.0,27.5463,27.5585,27.5401,27.5524,79340.0
2015-11-25 15:45:00,45.0,45.0,44.95,44.96,127366.0,27.5524,27.5524,27.5218,27.5279,127366.0
2015-11-25 15:50:00,44.97,44.97,44.91,44.94,202624.0,27.534,27.534,27.4973,27.5156,202624.0
2015-11-25 15:55:00,44.93,44.96,44.92,44.93,257689.0,27.5095,27.5279,27.5034,27.5095,257689.0
2015-11-27 09:30:00,44.84,45.21,44.83,45.16,329824.0,27.4544,27.681,27.4483,27.6503,329824.0
2015-11-27 09:35:00,45.16,45.22,45.05,45.08,105360.0,27.6503,27.6871,27.583,27.6014,105360.0
2015-11-27 09:40:00,45.08,45.16,45.01,45.16,102811.0,27.6014,27.6503,27.5585,27.6503,102811.0
2015-11-27 09:45:00,45.16,45.19,45.11,45.19,41541.0,27.6503,27.6687,27.6197,27.6687,41541.0
2015-11-27 09:50:00,45.18,45.18,45.11,45.14,61354.0,27.6626,27.6626,27.6197,27.6381,61354.0
2015-11-27 09:55:00,45.13,45.14,45.05,45.07,82762.0,27.632,27.6381,27.583,27.5952,82762.0
2015-11-27 10:00:00,45.06,45.1,45.0,45.09,78003.0,27.5891,27.6136,27.5524,27.6075,78003.0
2015-11-27 10:05:00,45.09,45.22,45.09,45.21,46978.0,27.6075,27.6871,27.6075,27.681,46978.0
2015-11-27 10:10:00,45.21,45.22,45.16,45.18,30699.0,27.681,27.6871,27.6503,27.6626,30699.0
2015-11-27 10:15:00,45.18,45.18,45.11,45.14,53654.0,27.6626,27.6626,27.6197,27.6381,53654.0
2015-11-27 10:20:00,45.14,45.16,45.08,45.08,122007.0,27.6381,27.6503,27.6014,27.6014,122007.0
2015-11-27 10:25:00,45.09,45.11,45.07,45.09,39495.0,27.6075,27.6197,27.5952,27.6075,39495.0
2015-11-27 10:30:00,45.09,45.11,45.06,45.08,62337.0,27.6075,27.6197,27.5891,27.6014,62337.0
2015-11-27 10:35:00,45.08,45.09,45.02,45.08,105445.0,27.6014,27.6075,27.5646,27.6014,105445.0
2015-11-27 10:40:00,45.08,45.11,45.07,45.1,30137.0,27.6014,27.6197,27.5952,27.6136,30137.0
2015-11-27 10:45:00,45.1,45.16,45.09,45.14,71718.0,27.6136,27.6503,27.6075,27.6381,71718.0
2015-11-27 10:50:00,45.14,45.15,45.14,45.15,24140.0,27.6381,27.6442,27.6381,27.6442,24140.0
2015-11-27 10:55:00,45.15,45.16,45.12,45.16,45182.0,27.6442,27.6503,27.6258,27.6503,45182.0
2015-11-27 11:00:00,45.16,45.19,45.15,45.19,32582.0,27.6503,27.6687,27.6442,27.6687,32582.0
2015-11-27 11:05:00,45.18,45.22,45.17,45.22,55691.0,27.6626,27.6871,27.6565,27.6871,55691.0
2015-11-27 11:10:00,45.21,45.22,45.19,45.2,37962.0,27.681,27.6871,27.6687,27.6748,37962.0
2015-11-27 11:15:00,45.21,45.21,45.2,45.21,18135.0,27.681,27.681,27.6748,27.681,18135.0
2015-11-27 11:20:00,45.2,45.21,45.17,45.19,41498.0,27.6748,27.681,27.6565,27.6687,41498.0
2015-11-27 11:25:00,45.19,45.24,45.18,45.24,47350.0,27.6687,27.6993,27.6626,27.6993,47350.0
2015-11-27 11:30:00,45.23,45.3,45.23,45.27,94097.0,27.6932,27.7361,27.6932,27.7177,94097.0
2015-11-27 11:35:00,45.27,45.35,45.26,45.35,86168.0,27.7177,27.7667,27.7116,27.7667,86168.0
2015-11-27 11:40:00,45.35,45.37,45.29,45.35,89263.0,27.7667,27.7789,27.7299,27.7667,89263.0
2015-11-27 11:45:00,45.34,45.35,45.3,45.3,37123.0,27.7606,27.7667,27.7361,27.7361,37123.0
2015-11-27 11:50:00,45.3,45.33,45.29,45.33,65966.0,27.7361,27.7544,27.7299,27.7544,65966.0
2015-11-27 11:55:00,45.33,45.38,45.3,45.38,104729.0,27.7544,27.785,27.7361,27.785,104729.0
2015-11-27 12:00:00,45.38,45.39,45.32,45.32,95283.0,27.785,27.7912,27.7483,27.7483,95283.0
2015-11-27 12:05:00,45.31,45.36,45.31,45.36,49382.0,27.7422,27.7728,27.7422,27.7728,49382.0
2015-11-27 12:10:00,45.36,45.36,45.32,45.34,42821.0,27.7728,27.7728,27.7483,27.7606,42821.0
2015-11-27 12:15:00,45.34,45.34,45.33,45.34,25041.0,27.7606,27.7606,27.7544,27.7606,25041.0
2015-11-27 12:20:00,45.34,45.34,45.31,45.31,59759.0,27.7606,27.7606,27.7422,27.7422,59759.0
2015-11-27 12:25:00,45.31,45.32,45.27,45.3,68396.0,27.7422,27.7483,27.7177,27.7361,68396.0
2015-11-27 12:30:00,45.3,45.32,45.29,45.32,56960.0,27.7361,27.7483,27.7299,27.7483,56960.0
2015-11-27 12:35:00,45.32,45.32,45.28,45.3,60803.0,27.7483,27.7483,27.7238,27.7361,60803.0
2015-11-27 12:40:00,45.3,45.36,45.28,45.33,140931.0,27.7361,27.7728,27.7238,27.7544,140931.0
2015-11-27 12:45:00,45.33,45.35,45.32,45.34,168315.0,27.7544,27.7667,27.7483,27.7606,168315.0
2015-11-27 12:50:00,45.34,45.34,45.23,45.23,140739.0,27.7606,27.7606,27.6932,27.6932,140739.0
2015-11-27 12:55:00,45.23,45.25,45.22,45.24,283713.0,27.6932,27.7054,27.6871,27.6993,283713.0
2015-11-30 09:30:00,45.25,45.34,45.16,45.27,395099.0,27.7054,27.7606,27.6503,27.7177,395099.0
2015-11-30 09:35:00,45.27,45.28,45.13,45.15,127199.0,27.7177,27.7238,27.632,27.6442,127199.0
2015-11-30 09:40:00,45.15,45.15,45.01,45.04,323076.0,27.6442,27.6442,27.5585,27.5769,323076.0
2015-11-30 09:45:00,45.04,45.1,45.04,45.07,171016.0,27.5769,27.6136,27.5769,27.5952,171016.0
2015-11-30 09:50:00,45.07,45.11,45.04,45.05,175104.0,27.5952,27.6197,27.5769,27.583,175104.0
2015-11-30 09:55:00,45.05,45.12,45.05,45.11,92345.0,27.583,27.6258,27.583,27.6197,92345.0
2015-11-30 10:00:00,45.1,45.11,44.99,45.0,229694.0,27.6136,27.6197,27.5463,27.5524,229694.0
2015-11-30 10:05:00,45.0,45.06,44.96,45.03,157806.0,27.5524,27.5891,27.5279,27.5707,157806.0
2015-11-30 10:10:00,45.03,45.1,45.02,45.07,131294.0,27.5707,27.6136,27.5646,27.5952,131294.0
2015-11-30 10:15:00,45.08,45.08,45.0,45.03,158140.0,27.6014,27.6014,27.5524,27.5707,158140.0
2015-11-30 10:20:00,45.03,45.06,44.98,45.04,170384.0,27.5707,27.5891,27.5401,27.5769,170384.0
2015-11-30 10:25:00,45.05,45.07,45.01,45.05,159761.0,27.583,27.5952,27.5585,27.583,159761.0
2015-11-30 10:30:00,45.06,45.13,45.03,45.11,136685.0,27.5891,27.632,27.5707,27.6197,136685.0
2015-11-30 10:35:00,45.11,45.17,45.11,45.16,93289.0,27.6197,27.6565,27.6197,27.6503,93289.0
2015-11-30 10:40:00,45.16,45.18,45.15,45.17,72343.0,27.6503,27.6626,27.6442,27.6565,72343.0
2015-11-30 10:45:00,45.17,45.18,45.14,45.16,56855.0,27.6565,27.6626,27.6381,27.6503,56855.0
2015-11-30 10:50:00,45.15,45.16,45.13,45.13,67217.0,27.6442,27.6503,27.632,27.632,67217.0
2015-11-30 10:55:00,45.13,45.14,45.1,45.1,81401.0,27.632,27.6381,27.6136,27.6136,81401.0
2015-11-30 11:00:00,45.11,45.16,45.09,45.16,73488.0,27.6197,27.6503,27.6075,27.6503,73488.0
2015-11-30 11:05:00,45.15,45.19,45.14,45.19,105193.0,27.6442,27.6687,27.6381,27.6687,105193.0
2015-11-30 11:10:00,45.19,45.29,45.19,45.28,117154.0,27.6687,27.7299,27.6687,27.7238,117154.0
2015-11-30 11:15:00,45.29,45.33,45.26,45.32,156561.0,27.7299,27.7544,27.7116,27.7483,156561.0
2015-11-30 11:20:00,45.32,45.38,45.32,45.34,183466.0,27.7483,27.785,27.7483,27.7606,183466.0
2015-11-30 11:25:00,45.34,45.35,45.23,45.25,186862.0,27.7606,27.7667,27.6932,27.7054,186862.0
2015-11-30 11:30:00,45.24,45.29,45.22,45.26,109977.0,27.6993,27.7299,27.6871,27.7116,109977.0
2015-11-30 11:35:00,45.27,45.32,45.24,45.3,121926.0,27.7177,27.7483,27.6993,27.7361,121926.0
2015-11-30 11:40:00,45.3,45.31,45.24,45.24,135175.0,27.7361,27.7422,27.6993,27.6993,135175.0
2015-11-30 11:45:00,45.24,45.27,45.22,45.23,143684.0,27.6993,27.7177,27.6871,27.6932,143684.0
2015-11-30 11:50:00,45.23,45.24,45.18,45.22,184047.0,27.6932,27.6993,27.6626,27.6871,184047.0
2015-11-30 11:55:00,45.23,45.27,45.22,45.25,101127.0,27.6932,27.7177,27.6871,27.7054,101127.0
2015-11-30 12:00:00,45.25,45.28,45.24,45.27,66292.0,27.7054,27.7238,27.6993,27.7177,66292.0
2015-11-30 12:05:00,45.27,45.31,45.27,45.3,101207.0,27.7177,27.7422,27.7177,27.7361,101207.0
2015-11-30 12:10:00,45.3,45.33,45.27,45.33,73278.0,27.7361,27.7544,27.7177,27.7544,73278.0
2015-11-30 12:15:00,45.32,45.34,45.3,45.34,77693.0,27.7483,27.7606,27.7361,27.7606,77693.0
2015-11-30 12:20:00,45.34,45.38,45.33,45.38,98706.0,27.7606,27.785,27.7544,27.785,98706.0
2015-11-30 12:25:00,45.38,45.4,45.37,45.39,93451.0,27.785,27.7973,27.7789,27.7912,93451.0
2015-11-30 12:30:00,45.38,45.41,45.38,45.41,69443.0,27.785,27.8034,27.785,27.8034,69443.0
2015-11-30 12:35:00,45.4,45.42,45.39,45.4,126013.0,27.7973,27.8095,27.7912,27.7973,126013.0
2015-11-30 12:40:00,45.4,45.42,45.37,45.37,120647.0,27.7973,27.8095,27.7789,27.7789,120647.0
2015-11-30 12:45:00,45.38,45.43,45.37,45.41,87149.0,27.785,27.8157,27.7789,27.8034,87149.0
2015-11-30 12:50:00,45.41,45.43,45.4,45.41,64601.0,27.8034,27.8157,27.7973,27.8034,64601.0
2015-11-30 12:55:00,45.4,45.41,45.39,45.4,97116.0,27.7973,27.8034,27.7912,27.7973,97116.0
2015-11-30 13:00:00,45.39,45.47,45.39,45.46,156332.0,27.7912,27.8401,27.7912,27.834,156332.0
2015-11-30 13:05:00,45.45,45.49,45.44,45.45,102977.0,27.8279,27.8524,27.8218,27.8279,102977.0
2015-11-30 13:10:00,45.44,45.45,45.42,45.43,88599.0,27.8218,27.8279,27.8095,27.8157,88599.0
2015-11-30 13:15:00,45.44,45.47,45.42,45.47,195788.0,27.8218,27.8401,27.8095,27.8401,195788.0
2015-11-30 13:20:00,45.47,45.5,45.46,45.5,114694.0,27.8401,27.8585,27.834,27.8585,114694.0
2015-11-30 13:25:00,45.49,45.54,45.48,45.53,243363.0,27.8524,27.883,27.8463,27.8769,243363.0
2015-11-30 13:30:00,45.53,45.54,45.51,45.54,112080.0,27.8769,27.883,27.8646,27.883,112080.0
2015-11-30 13:35:00,45.54,45.56,45.53,45.56,74023.0,27.883,27.8953,27.8769,27.8953,74023.0
2015-11-30 13:40:00,45.55,45.58,45.55,45.56,126131.0,27.8891,27.9075,27.8891,27.8953,126131.0
2015-11-30 13:45:00,45.56,45.59,45.55,45.57,107798.0,27.8953,27.9136,27.8891,27.9014,107798.0
2015-11-30 13:50:00,45.58,45.59,45.55,45.55,108578.0,27.9075,27.9136,27.8891,27.8891,108578.0
2015-11-30 13:55:00,45.56,45.57,45.54,45.55,115742.0,27.8953,27.9014,27.883,27.8891,115742.0
2015-11-30 14:00:00,45.55,45.56,45.53,45.54,119625.0,27.8891,27.8953,27.8769,27.883,119625.0
2015-11-30 14:05:00,45.53,45.55,45.52,45.55,140846.0,27.8769,27.8891,27.8708,27.8891,140846.0
2015-11-30 14:10:00,45.55,45.56,45.52,45.54,90501.0,27.8891,27.8953,27.8708,27.883,90501.0
2015-11-30 14:15:00,45.53,45.59,45.53,45.57,114348.0,27.8769,27.9136,27.8769,27.9014,114348.0
2015-11-30 14:20:00,45.58,45.58,45.54,45.55,141912.0,27.9075,27.9075,27.883,27.8891,141912.0
2015-11-30 14:25:00,45.54,45.57,45.53,45.56,100416.0,27.883,27.9014,27.8769,27.8953,100416.0
2015-11-30 14:30:00,45.56,45.59,45.55,45.59,99992.0,27.8953,27.9136,27.8891,27.9136,99992.0
2015-11-30 14:35:00,45.58,45.6,45.56,45.59,182716.0,27.9075,27.9197,27.8953,27.9136,182716.0
2015-11-30 14:40:00,45.59,45.61,45.59,45.6,144435.0,27.9136,27.9259,27.9136,27.9197,144435.0
2015-11-30 14:45:00,45.6,45.61,45.55,45.55,259782.0,27.9197,27.9259,27.8891,27.8891,259782.0
2015-11-30 14:50:00,45.56,45.64,45.56,45.62,245338.0,27.8953,27.9442,27.8953,27.932,245338.0
2015-11-30 14:55:00,45.62,45.63,45.58,45.59,184683.0,27.932,27.9381,27.9075,27.9136,184683.0
2015-11-30 15:00:00,45.59,45.6,45.51,45.53,333217.0,27.9136,27.9197,27.8646,27.8769,333217.0
2015-11-30 15:05:00,45.53,45.55,45.47,45.47,217995.0,27.8769,27.8891,27.8401,27.8401,217995.0
2015-11-30 15:10:00,45.47,45.51,45.46,45.48,163753.0,27.8401,27.8646,27.834,27.8463,163753.0
2015-11-30 15:15:00,45.47,45.51,45.42,45.42,138817.0,27.8401,27.8646,27.8095,27.8095,138817.0
2015-11-30 15:20:00,45.42,45.43,45.37,45.39,226354.0,27.8095,27.8157,27.7789,27.7912,226354.0
2015-11-30 15:25:00,45.39,45.43,45.38,45.43,220769.0,27.7912,27.8157,27.785,27.8157,220769.0
2015-11-30 15:30:00,45.43,45.51,45.43,45.48,175214.0,27.8157,27.8646,27.8157,27.8463,175214.0
2015-11-30 15:35:00,45.48,45.49,45.45,45.48,167179.0,27.8463,27.8524,27.8279,27.8463,167179.0
2015-11-30 15:40:00,45.48,45.48,45.44,45.45,258651.0,27.8463,27.8463,27.8218,27.8279,258651.0
2015-11-30 15:45:00,45.44,45.55,45.42,45.54,420614.0,27.8218,27.8891,27.8095,27.883,420614.0
2015-11-30 15:50:00,45.54,45.57,45.51,45.55,415499.0,27.883,27.9014,27.8646,27.8891,415499.0
2015-11-30 15:55:00,45.55,45.57,45.5,45.5,1040519.0,27.8891,27.9014,27.8585,27.8585,1040519.0
2015-12-01 09:30:00,45.51,45.68,45.51,45.65,299964.0,27.8646,27.9687,27.8646,27.9504,299964.0
2015-12-01 09:35:00,45.65,45.67,45.56,45.6,149514.0,27.9504,27.9626,27.8953,27.9197,149514.0
2015-12-01 09:40:00,45.6,45.74,45.59,45.72,238451.0,27.9197,28.0055,27.9136,27.9932,238451.0
2015-12-01 09:45:00,45.71,45.88,45.7,45.83,274877.0,27.9871,28.0912,27.981,28.0606,274877.0
2015-12-01 09:50:00,45.83,45.89,45.73,45.73,174490.0,28.0606,28.0973,27.9993,27.9993,174490.0
2015-12-01 09:55:00,45.74,45.8,45.71,45.79,101603.0,28.0055,28.0422,27.9871,28.0361,101603.0
2015-12-01 10:00:00,45.79,45.79,45.73,45.75,166981.0,28.0361,28.0361,27.9993,28.0116,166981.0
2015-12-01 10:05:00,45.75,45.79,45.74,45.75,122132.0,28.0116,28.0361,28.0055,28.0116,122132.0
2015-12-01 10:10:00,45.76,45.76,45.72,45.72,77801.0,28.0177,28.0177,27.9932,27.9932,77801.0
2015-12-01 10:15:00,45.72,45.73,45.53,45.59,215500.0,27.9932,27.9993,27.8769,27.9136,215500.0
2015-12-01 10:20:00,45.59,45.59,45.51,45.53,167418.0,27.9136,27.9136,27.8646,27.8769,167418.0
2015-12-01 10:25:00,45.53,45.56,45.5,45.56,84023.0,27.8769,27.8953,27.8585,27.8953,84023.0
2015-12-01 10:30:00,45.55,45.56,45.45,45.46,116577.0,27.8891,27.8953,27.8279,27.834,116577.0
2015-12-01 10:35:00,45.46,45.46,45.42,45.45,130321.0,27.834,27.834,27.8095,27.8279,130321.0
2015-12-01 10:40:00,45.46,45.59,45.44,45.53,160112.0,27.834,27.9136,27.8218,27.8769,160112.0
2015-12-01 10:45:00,45.52,45.56,45.51,45.55,103570.0,27.8708,27.8953,27.8646,27.8891,103570.0
2015-12-01 10:50:00,45.54,45.57,45.51,45.53,94816.0,27.883,27.9014,27.8646,27.8769,94816.0
2015-12-01 10:55:00,45.53,45.56,45.51,45.56,90944.0,27.8769,27.8953,27.8646,27.8953,90944.0
2015-12-01 11:00:00,45.56,45.58,45.54,45.55,55475.0,27.8953,27.9075,27.883,27.8891,55475.0
2015-12-01 11:05:00,45.55,45.56,45.53,45.55,79414.0,27.8891,27.8953,27.8769,27.8891,79414.0
2015-12-01 11:10:00,45.54,45.6,45.54,45.55,75070.0,27.883,27.9197,27.883,27.8891,75070.0
2015-12-01 11:15:00,45.55,45.6,45.55,45.6,69157.0,27.8891,27.9197,27.8891,27.9197,69157.0
2015-12-01 11:20:00,45.59,45.65,45.59,45.61,53777.0,27.9136,27.9504,27.9136,27.9259,53777.0
2015-12-01 11:25:00,45.62,45.63,45.56,45.58,87607.0,27.932,27.9381,27.8953,27.9075,87607.0
2015-12-01 11:30:00,45.59,45.61,45.53,45.55,66924.0,27.9136,27.9259,27.8769,27.8891,66924.0
2015-12-01 11:35:00,45.54,45.55,45.48,45.49,100485.0,27.883,27.8891,27.8463,27.8524,100485.0
2015-12-01 11:40:00,45.49,45.55,45.49,45.55,49618.0,27.8524,27.8891,27.8524,27.8891,49618.0
2015-12-01 11:45:00,45.55,45.6,45.55,45.59,79454.0,27.8891,27.9197,27.8891,27.9136,79454.0
2015-12-01 11:50:00,45.59,45.6,45.52,45.53,50382.0,27.9136,27.9197,27.8708,27.8769,50382.0
2015-12-01 11:55:00,45.52,45.59,45.5,45.59,121145.0,27.8708,27.9136,27.8585,27.9136,121145.0
2015-12-01 12:00:00,45.59,45.59,45.55,45.57,70448.0,27.9136,27.9136,27.8891,27.9014,70448.0
2015-12-01 12:05:00,45.56,45.6,45.55,45.56,48710.0,27.8953,27.9197,27.8891,27.8953,48710.0
2015-12-01 12:10:00,45.56,45.59,45.51,45.51,49387.0,27.8953,27.9136,27.8646,27.8646,49387.0
2015-12-01 12:15:00,45.52,45.53,45.5,45.51,69966.0,27.8708,27.8769,27.8585,27.8646,69966.0
2015-12-01 12:20:00,45.5,45.52,45.49,45.52,79769.0,27.8585,27.8708,27.8524,27.8708,79769.0
2015-12-01 12:25:00,45.51,45.52,45.48,45.51,98254.0,27.8646,27.8708,27.8463,27.8646,98254.0
2015-12-01 12:30:00,45.51,45.52,45.49,45.5,41038.0,27.8646,27.8708,27.8524,27.8585,41038.0
2015-12-01 12:35:00,45.5,45.5,45.45,45.48,53459.0,27.8585,27.8585,27.8279,27.8463,53459.0
2015-12-01 12:40:00,45.48,45.49,45.46,45.46,49272.0,27.8463,27.8524,27.834,27.834,49272.0
2015-12-01 12:45:00,45.46,45.52,45.46,45.51,56119.0,27.834,27.8708,27.834,27.8646,56119.0
2015-12-01 12:50:00,45.51,45.54,45.5,45.52,53702.0,27.8646,27.883,27.8585,27.8708,53702.0
2015-12-01 12:55:00,45.52,45.54,45.51,45.52,48417.0,27.8708,27.883,27.8646,27.8708,48417.0
2015-12-01 13:00:00,45.52,45.52,45.45,45.46,45598.0,27.8708,27.8708,27.8279,27.834,45598.0
2015-12-01 13:05:00,45.45,45.46,45.43,45.43,41500.0,27.8279,27.834,27.8157,27.8157,41500.0
2015-12-01 13:10:00,45.43,45.45,45.42,45.44,74638.0,27.8157,27.8279,27.8095,27.8218,74638.0
2015-12-01 13:15:00,45.44,45.49,45.43,45.46,82371.0,27.8218,27.8524,27.8157,27.834,82371.0
2015-12-01 13:20:00,45.46,45.47,45.43,45.43,43911.0,27.834,27.8401,27.8157,27.8157,43911.0
2015-12-01 13:25:00,45.42,45.43,45.4,45.41,60751.0,27.8095,27.8157,27.7973,27.8034,60751.0
2015-12-01 13:30:00,45.41,45.42,45.34,45.35,101075.0,27.8034,27.8095,27.7606,27.7667,101075.0
2015-12-01 13:35:00,45.34,45.39,45.34,45.38,64040.0,27.7606,27.7912,27.7606,27.785,64040.0
2015-12-01 13:40:00,45.37,45.41,45.37,45.4,36259.0,27.7789,27.8034,27.7789,27.7973,36259.0
2015-12-01 13:45:00,45.4,45.4,45.35,45.37,60928.0,27.7973,27.7973,27.7667,27.7789,60928.0
2015-12-01 13:50:00,45.36,45.38,45.33,45.34,75180.0,27.7728,27.785,27.7544,27.7606,75180.0
2015-12-01 13:55:00,45.34,45.39,45.34,45.38,96343.0,27.7606,27.7912,27.7606,27.785,96343.0
2015-12-01 14:00:00,45.38,45.45,45.37,45.42,81774.0,27.785,27.8279,27.7789,27.8095,81774.0
2015-12-01 14:05:00,45.42,45.42,45.36,45.38,54441.0,27.8095,27.8095,27.7728,27.785,54441.0
2015-12-01 14:10:00,45.38,45.39,45.33,45.33,90092.0,27.785,27.7912,27.7544,27.7544,90092.0
2015-12-01 14:15:00,45.33,45.44,45.33,45.43,90059.0,27.7544,27.8218,27.7544,27.8157,90059.0
2015-12-01 14:20:00,45.42,45.46,45.37,45.43,76798.0,27.8095,27.834,27.7789,27.8157,76798.0
2015-12-01 14:25:00,45.42,45.45,45.41,45.45,65006.0,27.8095,27.8279,27.8034,27.8279,65006.0
2015-12-01 14:30:00,45.45,45.45,45.41,45.42,64693.0,27.8279,27.8279,27.8034,27.8095,64693.0
2015-12-01 14:35:00,45.43,45.5,45.41,45.49,129515.0,27.8157,27.8585,27.8034,27.8524,129515.0
2015-12-01 14:40:00,45.48,45.52,45.46,45.51,77432.0,27.8463,27.8708,27.834,27.8646,77432.0
2015-12-01 14:45:00,45.51,45.52,45.49,45.5,97338.0,27.8646,27.8708,27.8524,27.8585,97338.0
2015-12-01 14:50:00,45.5,45.51,45.45,45.45,83086.0,27.8585,27.8646,27.8279,27.8279,83086.0
2015-12-01 14:55:00,45.45,45.47,45.4,45.41,72293.0,27.8279,27.8401,27.7973,27.8034,72293.0
2015-12-01 15:00:00,45.4,45.44,45.4,45.4,70328.0,27.7973,27.8218,27.7973,27.7973,70328.0
2015-12-01 15:05:00,45.41,45.44,45.4,45.43,102786.0,27.8034,27.8218,27.7973,27.8157,102786.0
2015-12-01 15:10:00,45.43,45.43,45.36,45.37,108598.0,27.8157,27.8157,27.7728,27.7789,108598.0
2015-12-01 15:15:00,45.37,45.45,45.36,45.44,122714.0,27.7789,27.8279,27.7728,27.8218,122714.0
2015-12-01 15:20:00,45.43,45.44,45.4,45.41,112516.0,27.8157,27.8218,27.7973,27.8034,112516.0
2015-12-01 15:25:00,45.41,45.48,45.4,45.48,106453.0,27.8034,27.8463,27.7973,27.8463,106453.0
2015-12-01 15:30:00,45.47,45.56,45.46,45.54,166666.0,27.8401,27.8953,27.834,27.883,166666.0
2015-12-01 15:35:00,45.53,45.56,45.49,45.5,98532.0,27.8769,27.8953,27.8524,27.8585,98532.0
2015-12-01 15:40:00,45.5,45.55,45.49,45.54,111297.0,27.8585,27.8891,27.8524,27.883,111297.0
2015-12-01 15:45:00,45.54,45.57,45.5,45.51,200127.0,27.883,27.9014,27.8585,27.8646,200127.0
2015-12-01 15:50:00,45.51,45.51,45.49,45.5,167308.0,27.8646,27.8646,27.8524,27.8585,167308.0
2015-12-01 15:55:00,45.5,45.63,45.49,45.57,752572.0,27.8585,27.9381,27.8524,27.9014,752572.0
2015-12-02 09:30:00,45.45,45.5,45.37,45.43,238095.0,27.8279,27.8585,27.7789,27.8157,238095.0
2015-12-02 09:35:00,45.44,45.48,45.35,45.36,119788.0,27.8218,27.8463,27.7667,27.7728,119788.0
2015-12-02 09:40:00,45.36,45.43,45.29,45.31,312003.0,27.7728,27.8157,27.7299,27.7422,312003.0
2015-12-02 09:45:00,45.32,45.4,45.3,45.35,396070.0,27.7483,27.7973,27.7361,27.7667,396070.0
2015-12-02 09:50:00,45.35,45.42,45.33,45.38,193476.0,27.7667,27.8095,27.7544,27.785,193476.0
2015-12-02 09:55:00,45.37,45.52,45.36,45.52,115500.0,27.7789,27.8708,27.7728,27.8708,115500.0
2015-12-02 10:00:00,45.52,45.56,45.45,45.45,112546.0,27.8708,27.8953,27.8279,27.8279,112546.0
2015-12-02 10:05:00,45.45,45.51,45.44,45.49,128299.0,27.8279,27.8646,27.8218,27.8524,128299.0
2015-12-02 10:10:00,45.48,45.49,45.42,45.43,109182.0,27.8463,27.8524,27.8095,27.8157,109182.0
2015-12-02 10:15:00,45.43,45.47,45.42,45.43,124239.0,27.8157,27.8401,27.8095,27.8157,124239.0
2015-12-02 10:20:00,45.43,45.43,45.39,45.4,63008.0,27.8157,27.8157,27.7912,27.7973,63008.0
2015-12-02 10:25:00,45.4,45.43,45.37,45.41,72157.0,27.7973,27.8157,27.7789,27.8034,72157.0
2015-12-02 10:30:00,45.41,45.43,45.39,45.4,56284.0,27.8034,27.8157,27.7912,27.7973,56284.0
2015-12-02 10:35:00,45.4,45.4,45.38,45.4,51042.0,27.7973,27.7973,27.785,27.7973,51042.0
2015-12-02 10:40:00,45.4,45.4,45.36,45.39,77097.0,27.7973,27.7973,27.7728,27.7912,77097.0
2015-12-02 10:45:00,45.4,45.4,45.36,45.38,68484.0,27.7973,27.7973,27.7728,27.785,68484.0
2015-12-02 10:50:00,45.37,45.41,45.34,45.35,117650.0,27.7789,27.8034,27.7606,27.7667,117650.0
2015-12-02 10:55:00,45.35,45.37,45.33,45.36,62957.0,27.7667,27.7789,27.7544,27.7728,62957.0
2015-12-02 11:00:00,45.35,45.36,45.31,45.33,134170.0,27.7667,27.7728,27.7422,27.7544,134170.0
2015-12-02 11:05:00,45.32,45.4,45.32,45.39,91068.0,27.7483,27.7973,27.7483,27.7912,91068.0
2015-12-02 11:10:00,45.39,45.42,45.38,45.39,45801.0,27.7912,27.8095,27.785,27.7912,45801.0
2015-12-02 11:15:00,45.38,45.39,45.35,45.35,37203.0,27.785,27.7912,27.7667,27.7667,37203.0
2015-12-02 11:20:00,45.36,45.4,45.34,45.38,91233.0,27.7728,27.7973,27.7606,27.785,91233.0
2015-12-02 11:25:00,45.38,45.42,45.38,45.4,56426.0,27.785,27.8095,27.785,27.7973,56426.0
2015-12-02 11:30:00,45.4,45.4,45.37,45.39,80689.0,27.7973,27.7973,27.7789,27.7912,80689.0
2015-12-02 11:35:00,45.39,45.43,45.39,45.4,245842.0,27.7912,27.8157,27.7912,27.7973,245842.0
2015-12-02 11:40:00,45.4,45.41,45.39,45.39,87560.0,27.7973,27.8034,27.7912,27.7912,87560.0
2015-12-02 11:45:00,45.4,45.45,45.37,45.45,86753.0,27.7973,27.8279,27.7789,27.8279,86753.0
2015-12-02 11:50:00,45.45,45.45,45.39,45.43,131202.0,27.8279,27.8279,27.7912,27.8157,131202.0
2015-12-02 11:55:00,45.44,45.48,45.43,45.43,123588.0,27.8218,27.8463,27.8157,27.8157,123588.0
2015-12-02 12:00:00,45.43,45.47,45.43,45.47,68365.0,27.8157,27.8401,27.8157,27.8401,68365.0
2015-12-02 12:05:00,45.47,45.48,45.46,45.46,61885.0,27.8401,27.8463,27.834,27.834,61885.0
2015-12-02 12:10:00,45.47,45.47,45.44,45.46,58736.0,27.8401,27.8401,27.8218,27.834,58736.0
2015-12-02 12:15:00,45.45,45.48,45.39,45.4,71419.0,27.8279,27.8463,27.7912,27.7973,71419.0
2015-12-02 12:20:00,45.39,45.4,45.36,45.4,75726.0,27.7912,27.7973,27.7728,27.7973,75726.0
2015-12-02 12:25:00,45.4,45.46,45.38,45.44,88834.0,27.7973,27.834,27.785,27.8218,88834.0
2015-12-02 12:30:00,45.45,45.45,45.4,45.42,76236.0,27.8279,27.8279,27.7973,27.8095,76236.0
2015-12-02 12:35:00,45.43,45.49,45.42,45.49,72072.0,27.8157,27.8524,27.8095,27.8524,72072.0
2015-12-02 12:40:00,45.49,45.5,45.48,45.49,60076.0,27.8524,27.8585,27.8463,27.8524,60076.0
2015-12-02 12:45:00,45.48,45.51,45.47,45.48,94097.0,27.8463,27.8646,27.8401,27.8463,94097.0
2015-12-02 12:50:00,45.47,45.48,45.43,45.44,61899.0,27.8401,27.8463,27.8157,27.8218,61899.0
2015-12-02 12:55:00,45.45,45.48,45.44,45.45,117640.0,27.8279,27.8463,27.8218,27.8279,117640.0
2015-12-02 13:00:00,45.44,45.45,45.4,45.43,74893.0,27.8218,27.8279,27.7973,27.8157,74893.0
2015-12-02 13:05:00,45.43,45.45,45.42,45.44,44809.0,27.8157,27.8279,27.8095,27.8218,44809.0
2015-12-02 13:10:00,45.45,45.47,45.42,45.47,54972.0,27.8279,27.8401,27.8095,27.8401,54972.0
2015-12-02 13:15:00,45.47,45.49,45.42,45.42,70270.0,27.8401,27.8524,27.8095,27.8095,70270.0
2015-12-02 13:20:00,45.43,45.45,45.42,45.45,41429.0,27.8157,27.8279,27.8095,27.8279,41429.0
2015-12-02 13:25:00,45.45,45.45,45.41,45.43,51299.0,27.8279,27.8279,27.8034,27.8157,51299.0
2015-12-02 13:30:00,45.43,45.44,45.37,45.37,50971.0,27.8157,27.8218,27.7789,27.7789,50971.0
2015-12-02 13:35:00,45.37,45.4,45.37,45.39,53452.0,27.7789,27.7973,27.7789,27.7912,53452.0
2015-12-02 13:40:00,45.38,45.39,45.34,45.35,53976.0,27.785,27.7912,27.7606,27.7667,53976.0
2015-12-02 13:45:00,45.36,45.39,45.34,45.37,91585.0,27.7728,27.7912,27.7606,27.7789,91585.0
2015-12-02 13:50:00,45.36,45.38,45.31,45.32,91601.0,27.7728,27.785,27.7422,27.7483,91601.0
2015-12-02 13:55:00,45.33,45.34,45.3,45.32,69118.0,27.7544,27.7606,27.7361,27.7483,69118.0
2015-12-02 14:00:00,45.33,45.34,45.2,45.23,180927.0,27.7544,27.7606,27.6748,27.6932,180927.0
2015-12-02 14:05:00,45.22,45.23,45.17,45.2,89115.0,27.6871,27.6932,27.6565,27.6748,89115.0
2015-12-02 14:10:00,45.19,45.2,45.14,45.17,86684.0,27.6687,27.6748,27.6381,27.6565,86684.0
2015-12-02 14:15:00,45.16,45.17,45.11,45.15,69881.0,27.6503,27.6565,27.6197,27.6442,69881.0
2015-12-02 14:20:00,45.15,45.19,45.13,45.16,97630.0,27.6442,27.6687,27.632,27.6503,97630.0
2015-12-02 14:25:00,45.16,45.16,45.12,45.14,109662.0,27.6503,27.6503,27.6258,27.6381,109662.0
2015-12-02 14:30:00,45.14,45.14,45.06,45.09,179147.0,27.6381,27.6381,27.5891,27.6075,179147.0
2015-12-02 14:35:00,45.1,45.11,45.07,45.1,69492.0,27.6136,27.6197,27.5952,27.6136,69492.0
2015-12-02 14:40:00,45.1,45.1,45.06,45.1,90511.0,27.6136,27.6136,27.5891,27.6136,90511.0
2015-12-02 14:45:00,45.09,45.1,45.0,45.05,157795.0,27.6075,27.6136,27.5524,27.583,157795.0
2015-12-02 14:50:00,45.05,45.06,45.03,45.05,79371.0,27.583,27.5891,27.5707,27.583,79371.0
2015-12-02 14:55:00,45.05,45.06,45.0,45.02,106554.0,27.583,27.5891,27.5524,27.5646,106554.0
2015-12-02 15:00:00,45.02,45.05,45.0,45.04,109057.0,27.5646,27.583,27.5524,27.5769,109057.0
2015-12-02 15:05:00,45.04,45.04,45.0,45.03,133457.0,27.5769,27.5769,27.5524,27.5707,133457.0
2015-12-02 15:10:00,45.02,45.04,44.98,44.98,130367.0,27.5646,27.5769,27.5401,27.5401,130367.0
2015-12-02 15:15:00,44.98,45.0,44.96,44.99,166257.0,27.5401,27.5524,27.5279,27.5463,166257.0
2015-12-02 15:20:00,45.0,45.0,44.93,44.99,248945.0,27.5524,27.5524,27.5095,27.5463,248945.0
2015-12-02 15:25:00,44.98,45.0,44.95,44.96,141545.0,27.5401,27.5524,27.5218,27.5279,141545.0
2015-12-02 15:30:00,44.97,44.99,44.95,44.97,166018.0,27.534,27.5463,27.5218,27.534,166018.0
2015-12-02 15:35:00,44.97,44.98,44.9,44.96,236474.0,27.534,27.5401,27.4911,27.5279,236474.0
2015-12-02 15:40:00,44.95,44.99,44.92,44.97,354748.0,27.5218,27.5463,27.5034,27.534,354748.0
2015-12-02 15:45:00,44.96,44.98,44.87,44.88,385371.0,27.5279,27.5401,27.4728,27.4789,385371.0
2015-12-02 15:50:00,44.88,44.95,44.88,44.95,341696.0,27.4789,27.5218,27.4789,27.5218,341696.0
2015-12-02 15:55:00,44.94,44.95,44.88,44.94,871146.0,27.5156,27.5218,27.4789,27.5156,871146.0
2015-12-03 09:30:00,44.88,45.05,44.86,44.94,354287.0,27.4789,27.583,27.4667,27.5156,354287.0
2015-12-03 09:35:00,44.94,44.96,44.81,44.83,227252.0,27.5156,27.5279,27.436,27.4483,227252.0
2015-12-03 09:40:00,44.83,44.85,44.7,44.84,272657.0,27.4483,27.4605,27.3687,27.4544,272657.0
2015-12-03 09:45:00,44.84,44.84,44.57,44.67,267289.0,27.4544,27.4544,27.2891,27.3503,267289.0
2015-12-03 09:50:00,44.68,44.76,44.67,44.75,188715.0,27.3564,27.4054,27.3503,27.3993,188715.0
2015-12-03 09:55:00,44.75,44.78,44.67,44.69,100198.0,27.3993,27.4177,27.3503,27.3626,100198.0
2015-12-03 10:00:00,44.7,44.7,44.57,44.6,152700.0,27.3687,27.3687,27.2891,27.3075,152700.0
2015-12-03 10:05:00,44.59,44.62,44.55,44.58,112102.0,27.3013,27.3197,27.2769,27.2952,112102.0
2015-12-03 10:10:00,44.58,44.62,44.57,44.61,170729.0,27.2952,27.3197,27.2891,27.3136,170729.0
2015-12-03 10:15:00,44.61,44.62,44.52,44.53,136844.0,27.3136,27.3197,27.2585,27.2646,136844.0
2015-12-03 10:20:00,44.53,44.54,44.48,44.48,151508.0,27.2646,27.2707,27.234,27.234,151508.0
2015-12-03 10:25:00,44.48,44.57,44.48,44.56,302251.0,27.234,27.2891,27.234,27.283,302251.0
2015-12-03 10:30:00,44.55,44.61,44.53,44.59,206283.0,27.2769,27.3136,27.2646,27.3013,206283.0
2015-12-03 10:35:00,44.59,44.6,44.54,44.55,120873.0,27.3013,27.3075,27.2707,27.2769,120873.0
2015-12-03 10:40:00,44.55,44.63,44.54,44.61,100521.0,27.2769,27.3258,27.2707,27.3136,100521.0
2015-12-03 10:45:00,44.62,44.68,44.6,44.66,118581.0,27.3197,27.3564,27.3075,27.3442,118581.0
2015-12-03 10:50:00,44.66,44.69,44.64,44.64,112086.0,27.3442,27.3626,27.332,27.332,112086.0
2015-12-03 10:55:00,44.64,44.69,44.62,44.62,125413.0,27.332,27.3626,27.3197,27.3197,125413.0
2015-12-03 11:00:00,44.61,44.65,44.59,44.59,133127.0,27.3136,27.3381,27.3013,27.3013,133127.0
2015-12-03 11:05:00,44.59,44.62,44.58,44.61,120294.0,27.3013,27.3197,27.2952,27.3136,120294.0
2015-12-03 11:10:00,44.6,44.67,44.6,44.67,71335.0,27.3075,27.3503,27.3075,27.3503,71335.0
2015-12-03 11:15:00,44.68,44.75,44.68,44.72,101746.0,27.3564,27.3993,27.3564,27.3809,101746.0
2015-12-03 11:20:00,44.72,44.75,44.7,44.72,115828.0,27.3809,27.3993,27.3687,27.3809,115828.0
2015-12-03 11:25:00,44.72,44.81,44.71,44.79,158037.0,27.3809,27.436,27.3748,27.4238,158037.0
2015-12-03 11:30:00,44.8,44.8,44.74,44.77,275743.0,27.4299,27.4299,27.3932,27.4116,275743.0
2015-12-03 11:35:00,44.77,44.8,44.73,44.79,273070.0,27.4116,27.4299,27.3871,27.4238,273070.0
2015-12-03 11:40:00,44.79,44.83,44.77,44.8,159054.0,27.4238,27.4483,27.4116,27.4299,159054.0
2015-12-03 11:45:00,44.8,44.85,44.76,44.77,105706.0,27.4299,27.4605,27.4054,27.4116,105706.0
2015-12-03 11:50:00,44.76,44.78,44.74,44.77,120885.0,27.4054,27.4177,27.3932,27.4116,120885.0
2015-12-03 11:55:00,44.77,44.84,44.75,44.84,57275.0,27.4116,27.4544,27.3993,27.4544,57275.0
2015-12-03 12:00:00,44.84,44.87,44.81,44.83,102107.0,27.4544,27.4728,27.436,27.4483,102107.0
2015-12-03 12:05:00,44.83,44.83,44.76,44.77,84851.0,27.4483,27.4483,27.4054,27.4116,84851.0
2015-12-03 12:10:00,44.76,44.78,44.69,44.73,93679.0,27.4054,27.4177,27.3626,27.3871,93679.0
2015-12-03 12:15:00,44.73,44.75,44.68,44.71,99103.0,27.3871,27.3993,27.3564,27.3748,99103.0
2015-12-03 12:20:00,44.71,44.75,44.7,44.71,71863.0,27.3748,27.3993,27.3687,27.3748,71863.0
2015-12-03 12:25:00,44.71,44.74,44.63,44.68,131442.0,27.3748,27.3932,27.3258,27.3564,131442.0
2015-12-03 12:30:00,44.68,44.72,44.66,44.72,86713.0,27.3564,27.3809,27.3442,27.3809,86713.0
2015-12-03 12:35:00,44.72,44.8,44.7,44.78,90882.0,27.3809,27.4299,27.3687,27.4177,90882.0
2015-12-03 12:40:00,44.78,44.79,44.74,44.78,79326.0,27.4177,27.4238,27.3932,27.4177,79326.0
2015-12-03 12:45:00,44.78,44.8,44.75,44.77,85041.0,27.4177,27.4299,27.3993,27.4116,85041.0
2015-12-03 12:50:00,44.77,44.8,44.74,44.8,84890.0,27.4116,27.4299,27.3932,27.4299,84890.0
2015-12-03 12:55:00,44.8,44.82,44.74,44.76,91052.0,27.4299,27.4422,27.3932,27.4054,91052.0
2015-12-03 13:00:00,44.77,44.79,44.74,44.79,148366.0,27.4116,27.4238,27.3932,27.4238,148366.0
2015-12-03 13:05:00,44.79,44.81,44.77,44.79,89575.0,27.4238,27.436,27.4116,27.4238,89575.0
2015-12-03 13:10:00,44.78,44.82,44.78,44.8,83748.0,27.4177,27.4422,27.4177,27.4299,83748.0
2015-12-03 13:15:00,44.8,44.86,44.79,44.86,100461.0,27.4299,27.4667,27.4238,27.4667,100461.0
2015-12-03 13:20:00,44.86,44.86,44.79,44.8,63840.0,27.4667,27.4667,27.4238,27.4299,63840.0
2015-12-03 13:25:00,44.8,44.81,44.76,44.77,68974.0,27.4299,27.436,27.4054,27.4116,68974.0
2015-12-03 13:30:00,44.77,44.78,44.74,44.78,127459.0,27.4116,27.4177,27.3932,27.4177,127459.0
2015-12-03 13:35:00,44.78,44.79,44.75,44.75,131780.0,27.4177,27.4238,27.3993,27.3993,131780.0
2015-12-03 13:40:00,44.76,44.79,44.74,44.77,115045.0,27.4054,27.4238,27.3932,27.4116,115045.0
2015-12-03 13:45:00,44.78,44.78,44.67,44.69,107835.0,27.4177,27.4177,27.3503,27.3626,107835.0
2015-12-03 13:50:00,44.69,44.7,44.63,44.66,114596.0,27.3626,27.3687,27.3258,27.3442,114596.0
2015-12-03 13:55:00,44.66,44.67,44.62,44.63,102273.0,27.3442,27.3503,27.3197,27.3258,102273.0
2015-12-03 14:00:00,44.64,44.64,44.57,44.6,136217.0,27.332,27.332,27.2891,27.3075,136217.0
2015-12-03 14:05:00,44.59,44.62,44.56,44.58,143871.0,27.3013,27.3197,27.283,27.2952,143871.0
2015-12-03 14:10:00,44.58,44.58,44.53,44.56,91121.0,27.2952,27.2952,27.2646,27.283,91121.0
2015-12-03 14:15:00,44.56,44.59,44.55,44.58,83187.0,27.283,27.3013,27.2769,27.2952,83187.0
2015-12-03 14:20:00,44.58,44.61,44.55,44.55,160806.0,27.2952,27.3136,27.2769,27.2769,160806.0
2015-12-03 14:25:00,44.55,44.59,44.49,44.55,220326.0,27.2769,27.3013,27.2401,27.2769,220326.0
2015-12-03 14:30:00,44.55,44.56,44.45,44.47,216364.0,27.2769,27.283,27.2156,27.2279,216364.0
2015-12-03 14:35:00,44.47,44.52,44.46,44.52,157449.0,27.2279,27.2585,27.2217,27.2585,157449.0
2015-12-03 14:40:00,44.52,44.53,44.41,44.49,231965.0,27.2585,27.2646,27.1911,27.2401,231965.0
2015-12-03 14:45:00,44.5,44.51,44.43,44.48,162345.0,27.2462,27.2524,27.2034,27.234,162345.0
2015-12-03 14:50:00,44.48,44.51,44.47,44.5,107590.0,27.234,27.2524,27.2279,27.2462,107590.0
2015-12-03 14:55:00,44.5,44.56,44.49,44.55,157925.0,27.2462,27.283,27.2401,27.2769,157925.0
2015-12-03 15:00:00,44.54,44.58,44.52,44.56,187999.0,27.2707,27.2952,27.2585,27.283,187999.0
2015-12-03 15:05:00,44.56,44.58,44.45,44.45,173493.0,27.283,27.2952,27.2156,27.2156,173493.0
2015-12-03 15:10:00,44.45,44.47,44.41,44.42,241659.0,27.2156,27.2279,27.1911,27.1973,241659.0
2015-12-03 15:15:00,44.43,44.43,44.38,44.39,254316.0,27.2034,27.2034,27.1728,27.1789,254316.0
2015-12-03 15:20:00,44.39,44.49,44.38,44.49,207793.0,27.1789,27.2401,27.1728,27.2401,207793.0
2015-12-03 15:25:00,44.49,44.49,44.4,44.4,206419.0,27.2401,27.2401,27.185,27.185,206419.0
2015-12-03 15:30:00,44.39,44.41,44.33,44.4,298541.0,27.1789,27.1911,27.1422,27.185,298541.0
2015-12-03 15:35:00,44.41,44.52,44.38,44.49,255326.0,27.1911,27.2585,27.1728,27.2401,255326.0
2015-12-03 15:40:00,44.49,44.59,44.46,44.57,567751.0,27.2401,27.3013,27.2217,27.2891,567751.0
2015-12-03 15:45:00,44.56,44.63,44.51,44.62,365419.0,27.283,27.3258,27.2524,27.3197,365419.0
2015-12-03 15:50:00,44.61,44.65,44.55,44.64,573863.0,27.3136,27.3381,27.2769,27.332,573863.0
2015-12-03 15:55:00,44.63,44.64,44.51,44.57,1574337.0,27.3258,27.332,27.2524,27.2891,1574337.0
2015-12-04 09:30:00,44.74,44.95,44.71,44.77,324387.0,27.3932,27.5218,27.3748,27.4116,324387.0
2015-12-04 09:35:00,44.77,44.95,44.71,44.92,157813.0,27.4116,27.5218,27.3748,27.5034,157813.0
2015-12-04 09:40:00,44.93,44.98,44.85,44.91,146677.0,27.5095,27.5401,27.4605,27.4973,146677.0
2015-12-04 09:45:00,44.91,45.06,44.89,45.05,234976.0,27.4973,27.5891,27.485,27.583,234976.0
2015-12-04 09:50:00,45.06,45.15,45.05,45.15,172400.0,27.5891,27.6442,27.583,27.6442,172400.0
2015-12-04 09:55:00,45.15,45.16,45.07,45.09,105588.0,27.6442,27.6503,27.5952,27.6075,105588.0
2015-12-04 10:00:00,45.09,45.1,45.05,45.07,102324.0,27.6075,27.6136,27.583,27.5952,102324.0
2015-12-04 10:05:00,45.07,45.08,45.01,45.02,78315.0,27.5952,27.6014,27.5585,27.5646,78315.0
2015-12-04 10:10:00,45.02,45.04,45.0,45.02,114542.0,27.5646,27.5769,27.5524,27.5646,114542.0
2015-12-04 10:15:00,45.03,45.03,44.96,45.03,128349.0,27.5707,27.5707,27.5279,27.5707,128349.0
2015-12-04 10:20:00,45.02,45.06,44.94,44.98,143929.0,27.5646,27.5891,27.5156,27.5401,143929.0
2015-12-04 10:25:00,44.98,45.02,44.96,44.96,82954.0,27.5401,27.5646,27.5279,27.5279,82954.0
2015-12-04 10:30:00,44.97,45.01,44.92,44.98,132382.0,27.534,27.5585,27.5034,27.5401,132382.0
2015-12-04 10:35:00,45.0,45.06,45.0,45.05,109863.0,27.5524,27.5891,27.5524,27.583,109863.0
2015-12-04 10:40:00,45.05,45.05,44.96,44.98,69383.0,27.583,27.583,27.5279,27.5401,69383.0
2015-12-04 10:45:00,44.97,44.99,44.93,44.98,67976.0,27.534,27.5463,27.5095,27.5401,67976.0
2015-12-04 10:50:00,44.98,45.08,44.97,45.07,82983.0,27.5401,27.6014,27.534,27.5952,82983.0
2015-12-04 10:55:00,45.07,45.09,45.06,45.08,118855.0,27.5952,27.6075,27.5891,27.6014,118855.0
2015-12-04 11:00:00,45.07,45.08,45.01,45.02,78870.0,27.5952,27.6014,27.5585,27.5646,78870.0
2015-12-04 11:05:00,45.03,45.06,45.01,45.02,95863.0,27.5707,27.5891,27.5585,27.5646,95863.0
2015-12-04 11:10:00,45.02,45.02,44.96,45.0,125451.0,27.5646,27.5646,27.5279,27.5524,125451.0
2015-12-04 11:15:00,45.0,45.04,44.98,45.04,79186.0,27.5524,27.5769,27.5401,27.5769,79186.0
2015-12-04 11:20:00,45.04,45.07,45.03,45.03,109648.0,27.5769,27.5952,27.5707,27.5707,109648.0
2015-12-04 11:25:00,45.03,45.07,45.01,45.01,110700.0,27.5707,27.5952,27.5585,27.5585,110700.0
2015-12-04 11:30:00,45.02,45.02,44.99,45.0,66273.0,27.5646,27.5646,27.5463,27.5524,66273.0
2015-12-04 11:35:00,45.0,45.03,44.98,45.01,138795.0,27.5524,27.5707,27.5401,27.5585,138795.0
2015-12-04 11:40:00,45.01,45.02,44.96,44.96,153452.0,27.5585,27.5646,27.5279,27.5279,153452.0
2015-12-04 11:45:00,44.97,45.02,44.96,44.99,125498.0,27.534,27.5646,27.5279,27.5463,125498.0
2015-12-04 11:50:00,44.99,45.03,44.98,45.0,69708.0,27.5463,27.5707,27.5401,27.5524,69708.0
2015-12-04 11:55:00,44.99,45.07,44.98,45.02,137733.0,27.5463,27.5952,27.5401,27.5646,137733.0
2015-12-04 12:00:00,45.02,45.03,45.0,45.0,82235.0,27.5646,27.5707,27.5524,27.5524,82235.0
2015-12-04 12:05:00,45.01,45.06,45.0,45.01,75799.0,27.5585,27.5891,27.5524,27.5585,75799.0
2015-12-04 12:10:00,45.01,45.04,44.96,44.99,105082.0,27.5585,27.5769,27.5279,27.5463,105082.0
2015-12-04 12:15:00,44.99,45.02,44.97,44.98,47014.0,27.5463,27.5646,27.534,27.5401,47014.0
2015-12-04 12:20:00,44.98,45.0,44.95,44.98,54880.0,27.5401,27.5524,27.5218,27.5401,54880.0
2015-12-04 12:25:00,44.98,45.02,44.98,45.02,66006.0,27.5401,27.5646,27.5401,27.5646,66006.0
2015-12-04 12:30:00,45.01,45.17,45.01,45.15,133552.0,27.5585,27.6565,27.5585,27.6442,133552.0
2015-12-04 12:35:00,45.16,45.2,45.15,45.2,114861.0,27.6503,27.6748,27.6442,27.6748,114861.0
2015-12-04 12:40:00,45.2,45.29,45.19,45.26,183159.0,27.6748,27.7299,27.6687,27.7116,183159.0
2015-12-04 12:45:00,45.27,45.3,45.23,45.3,97425.0,27.7177,27.7361,27.6932,27.7361,97425.0
2015-12-04 12:50:00,45.3,45.36,45.29,45.35,211493.0,27.7361,27.7728,27.7299,27.7667,211493.0
2015-12-04 12:55:00,45.34,45.44,45.34,45.41,166713.0,27.7606,27.8218,27.7606,27.8034,166713.0
2015-12-04 13:00:00,45.43,45.47,45.4,45.45,105961.0,27.8157,27.8401,27.7973,27.8279,105961.0
2015-12-04 13:05:00,45.46,45.55,45.43,45.52,164869.0,27.834,27.8891,27.8157,27.8708,164869.0
2015-12-04 13:10:00,45.52,45.55,45.43,45.49,240045.0,27.8708,27.8891,27.8157,27.8524,240045.0
2015-12-04 13:15:00,45.49,45.54,45.48,45.5,83220.0,27.8524,27.883,27.8463,27.8585,83220.0
2015-12-04 13:20:00,45.5,45.54,45.48,45.49,75971.0,27.8585,27.883,27.8463,27.8524,75971.0
2015-12-04 13:25:00,45.49,45.5,45.47,45.49,72109.0,27.8524,27.8585,27.8401,27.8524,72109.0
2015-12-04 13:30:00,45.48,45.54,45.47,45.53,95346.0,27.8463,27.883,27.8401,27.8769,95346.0
2015-12-04 13:35:00,45.53,45.57,45.52,45.57,121684.0,27.8769,27.9014,27.8708,27.9014,121684.0
2015-12-04 13:40:00,45.57,45.58,45.54,45.57,84825.0,27.9014,27.9075,27.883,27.9014,84825.0
2015-12-04 13:45:00,45.58,45.58,45.53,45.55,116067.0,27.9075,27.9075,27.8769,27.8891,116067.0
2015-12-04 13:50:00,45.55,45.57,45.53,45.56,97951.0,27.8891,27.9014,27.8769,27.8953,97951.0
2015-12-04 13:55:00,45.57,45.58,45.55,45.55,81823.0,27.9014,27.9075,27.8891,27.8891,81823.0
2015-12-04 14:00:00,45.56,45.58,45.53,45.57,87951.0,27.8953,27.9075,27.8769,27.9014,87951.0
2015-12-04 14:05:00,45.58,45.58,45.55,45.57,95098.0,27.9075,27.9075,27.8891,27.9014,95098.0
2015-12-04 14:10:00,45.57,45.6,45.56,45.59,84866.0,27.9014,27.9197,27.8953,27.9136,84866.0
2015-12-04 14:15:00,45.59,45.6,45.55,45.6,102375.0,27.9136,27.9197,27.8891,27.9197,102375.0
2015-12-04 14:20:00,45.59,45.64,45.59,45.64,132836.0,27.9136,27.9442,27.9136,27.9442,132836.0
2015-12-04 14:25:00,45.63,45.74,45.63,45.71,287979.0,27.9381,28.0055,27.9381,27.9871,287979.0
2015-12-04 14:30:00,45.72,45.72,45.65,45.68,182809.0,27.9932,27.9932,27.9504,27.9687,182809.0
2015-12-04 14:35:00,45.68,45.71,45.66,45.68,173006.0,27.9687,27.9871,27.9565,27.9687,173006.0
2015-12-04 14:40:00,45.68,45.7,45.66,45.67,122368.0,27.9687,27.981,27.9565,27.9626,122368.0
2015-12-04 14:45:00,45.68,45.7,45.64,45.7,135401.0,27.9687,27.981,27.9442,27.981,135401.0
2015-12-04 14:50:00,45.7,45.73,45.66,45.72,144910.0,27.981,27.9993,27.9565,27.9932,144910.0
2015-12-04 14:55:00,45.72,45.73,45.7,45.71,149193.0,27.9932,27.9993,27.981,27.9871,149193.0
2015-12-04 15:00:00,45.71,45.74,45.7,45.74,145640.0,27.9871,28.0055,27.981,28.0055,145640.0
2015-12-04 15:05:00,45.73,45.77,45.71,45.76,158543.0,27.9993,28.0238,27.9871,28.0177,158543.0
2015-12-04 15:10:00,45.76,45.78,45.74,45.76,154740.0,28.0177,28.03,28.0055,28.0177,154740.0
2015-12-04 15:15:00,45.76,45.77,45.69,45.73,159554.0,28.0177,28.0238,27.9748,27.9993,159554.0
2015-12-04 15:20:00,45.73,45.75,45.7,45.7,136214.0,27.9993,28.0116,27.981,27.981,136214.0
2015-12-04 15:25:00,45.7,45.77,45.7,45.76,152082.0,27.981,28.0238,27.981,28.0177,152082.0
2015-12-04 15:30:00,45.75,45.77,45.68,45.73,208931.0,28.0116,28.0238,27.9687,27.9993,208931.0
2015-12-04 15:35:00,45.72,45.73,45.66,45.69,177140.0,27.9932,27.9993,27.9565,27.9748,177140.0
2015-12-04 15:40:00,45.68,45.76,45.67,45.75,280709.0,27.9687,28.0177,27.9626,28.0116,280709.0
2015-12-04 15:45:00,45.74,45.75,45.65,45.69,312271.0,28.0055,28.0116,27.9504,27.9748,312271.0
2015-12-04 15:50:00,45.69,45.7,45.62,45.64,282039.0,27.9748,27.981,27.932,27.9442,282039.0
2015-12-04 15:55:00,45.64,45.71,45.63,45.7,826192.0,27.9442,27.9871,27.9381,27.981,826192.0
2015-12-07 09:30:00,45.46,45.61,45.46,45.55,281788.0,27.834,27.9259,27.834,27.8891,281788.0
2015-12-07 09:35:00,45.55,45.58,45.5,45.52,166772.0,27.8891,27.9075,27.8585,27.8708,166772.0
2015-12-07 09:40:00,45.53,45.58,45.45,45.58,254489.0,27.8769,27.9075,27.8279,27.9075,254489.0
2015-12-07 09:45:00,45.59,45.73,45.55,45.68,375047.0,27.9136,27.9993,27.8891,27.9687,375047.0
2015-12-07 09:50:00,45.67,45.76,45.66,45.76,149218.0,27.9626,28.0177,27.9565,28.0177,149218.0
2015-12-07 09:55:00,45.75,45.83,45.74,45.83,151528.0,28.0116,28.0606,28.0055,28.0606,151528.0
2015-12-07 10:00:00,45.83,45.87,45.75,45.79,196126.0,28.0606,28.0851,28.0116,28.0361,196126.0
2015-12-07 10:05:00,45.79,45.82,45.74,45.82,156702.0,28.0361,28.0544,28.0055,28.0544,156702.0
2015-12-07 10:10:00,45.81,45.87,45.79,45.84,89546.0,28.0483,28.0851,28.0361,28.0667,89546.0
2015-12-07 10:15:00,45.85,45.89,45.83,45.84,125195.0,28.0728,28.0973,28.0606,28.0667,125195.0
2015-12-07 10:20:00,45.84,45.85,45.78,45.82,89131.0,28.0667,28.0728,28.03,28.0544,89131.0
2015-12-07 10:25:00,45.82,45.88,45.81,45.84,97967.0,28.0544,28.0912,28.0483,28.0667,97967.0
2015-12-07 10:30:00,45.84,45.85,45.76,45.76,107458.0,28.0667,28.0728,28.0177,28.0177,107458.0
2015-12-07 10:35:00,45.76,45.86,45.76,45.84,362237.0,28.0177,28.0789,28.0177,28.0667,362237.0
2015-12-07 10:40:00,45.84,45.85,45.82,45.84,129469.0,28.0667,28.0728,28.0544,28.0667,129469.0
2015-12-07 10:45:00,45.83,45.84,45.77,45.83,257525.0,28.0606,28.0667,28.0238,28.0606,257525.0
2015-12-07 10:50:00,45.83,45.83,45.78,45.82,171538.0,28.0606,28.0606,28.03,28.0544,171538.0
2015-12-07 10:55:00,45.81,45.93,45.8,45.93,340067.0,28.0483,28.1218,28.0422,28.1218,340067.0
2015-12-07 11:00:00,45.92,45.95,45.89,45.9,158784.0,28.1157,28.134,28.0973,28.1034,158784.0
2015-12-07 11:05:00,45.91,45.98,45.89,45.96,105747.0,28.1095,28.1524,28.0973,28.1402,105747.0
2015-12-07 11:10:00,45.96,45.97,45.82,45.85,86372.0,28.1402,28.1463,28.0544,28.0728,86372.0
2015-12-07 11:15:00,45.84,45.84,45.8,45.83,123562.0,28.0667,28.0667,28.0422,28.0606,123562.0
2015-12-07 11:20:00,45.83,45.83,45.8,45.81,125717.0,28.0606,28.0606,28.0422,28.0483,125717.0
2015-12-07 11:25:00,45.8,45.85,45.8,45.83,118115.0,28.0422,28.0728,28.0422,28.0606,118115.0
2015-12-07 11:30:00,45.82,45.84,45.78,45.81,125858.0,28.0544,28.0667,28.03,28.0483,125858.0
2015-12-07 11:35:00,45.82,45.94,45.81,45.94,188400.0,28.0544,28.1279,28.0483,28.1279,188400.0
2015-12-07 11:40:00,45.94,45.97,45.89,45.9,105518.0,28.1279,28.1463,28.0973,28.1034,105518.0
2015-12-07 11:45:00,45.9,45.91,45.82,45.84,106117.0,28.1034,28.1095,28.0544,28.0667,106117.0
2015-12-07 11:50:00,45.84,45.92,45.84,45.91,64028.0,28.0667,28.1157,28.0667,28.1095,64028.0
2015-12-07 11:55:00,45.91,45.92,45.86,45.92,237710.0,28.1095,28.1157,28.0789,28.1157,237710.0
2015-12-07 12:00:00,45.92,45.93,45.88,45.89,87949.0,28.1157,28.1218,28.0912,28.0973,87949.0
2015-12-07 12:05:00,45.89,45.9,45.84,45.84,45841.0,28.0973,28.1034,28.0667,28.0667,45841.0
2015-12-07 12:10:00,45.84,45.89,45.84,45.89,136732.0,28.0667,28.0973,28.0667,28.0973,136732.0
2015-12-07 12:15:00,45.88,45.9,45.84,45.85,59588.0,28.0912,28.1034,28.0667,28.0728,59588.0
2015-12-07 12:20:00,45.85,45.86,45.78,45.82,102779.0,28.0728,28.0789,28.03,28.0544,102779.0
2015-12-07 12:25:00,45.81,45.84,45.79,45.81,52520.0,28.0483,28.0667,28.0361,28.0483,52520.0
2015-12-07 12:30:00,45.81,45.83,45.78,45.83,46608.0,28.0483,28.0606,28.03,28.0606,46608.0
2015-12-07 12:35:00,45.83,45.83,45.78,45.8,90526.0,28.0606,28.0606,28.03,28.0422,90526.0
2015-12-07 12:40:00,45.8,45.83,45.79,45.81,46844.0,28.0422,28.0606,28.0361,28.0483,46844.0
2015-12-07 12:45:00,45.81,45.85,45.8,45.8,61870.0,28.0483,28.0728,28.0422,28.0422,61870.0
2015-12-07 12:50:00,45.8,45.81,45.76,45.77,59379.0,28.0422,28.0483,28.0177,28.0238,59379.0
2015-12-07 12:55:00,45.76,45.78,45.72,45.74,64201.0,28.0177,28.03,27.9932,28.0055,64201.0
2015-12-07 13:00:00,45.75,45.76,45.71,45.72,56273.0,28.0116,28.0177,27.9871,27.9932,56273.0
2015-12-07 13:05:00,45.71,45.83,45.7,45.8,105724.0,27.9871,28.0606,27.981,28.0422,105724.0
2015-12-07 13:10:00,45.81,45.82,45.73,45.74,87524.0,28.0483,28.0544,27.9993,28.0055,87524.0
2015-12-07 13:15:00,45.74,45.84,45.74,45.84,90189.0,28.0055,28.0667,28.0055,28.0667,90189.0
2015-12-07 13:20:00,45.83,45.84,45.77,45.8,56261.0,28.0606,28.0667,28.0238,28.0422,56261.0
2015-12-07 13:25:00,45.8,45.83,45.77,45.78,78663.0,28.0422,28.0606,28.0238,28.03,78663.0
2015-12-07 13:30:00,45.78,45.79,45.75,45.76,107541.0,28.03,28.0361,28.0116,28.0177,107541.0
2015-12-07 13:35:00,45.75,45.79,45.74,45.74,113096.0,28.0116,28.0361,28.0055,28.0055,113096.0
2015-12-07 13:40:00,45.75,45.75,45.65,45.67,155693.0,28.0116,28.0116,27.9504,27.9626,155693.0
2015-12-07 13:45:00,45.68,45.7,45.64,45.66,76006.0,27.9687,27.981,27.9442,27.9565,76006.0
2015-12-07 13:50:00,45.67,45.71,45.66,45.68,44648.0,27.9626,27.9871,27.9565,27.9687,44648.0
2015-12-07 13:55:00,45.68,45.76,45.67,45.75,64743.0,27.9687,28.0177,27.9626,28.0116,64743.0
2015-12-07 14:00:00,45.75,45.81,45.74,45.79,81588.0,28.0116,28.0483,28.0055,28.0361,81588.0
2015-12-07 14:05:00,45.79,45.83,45.78,45.82,66801.0,28.0361,28.0606,28.03,28.0544,66801.0
2015-12-07 14:10:00,45.83,45.84,45.82,45.83,38312.0,28.0606,28.0667,28.0544,28.0606,38312.0
2015-12-07 14:15:00,45.83,45.85,45.83,45.85,41259.0,28.0606,28.0728,28.0606,28.0728,41259.0
2015-12-07 14:20:00,45.85,45.89,45.82,45.82,56517.0,28.0728,28.0973,28.0544,28.0544,56517.0
2015-12-07 14:25:00,45.83,45.85,45.8,45.85,68419.0,28.0606,28.0728,28.0422,28.0728,68419.0
2015-12-07 14:30:00,45.85,45.88,45.77,45.79,59609.0,28.0728,28.0912,28.0238,28.0361,59609.0
2015-12-07 14:35:00,45.79,45.82,45.78,45.81,64692.0,28.0361,28.0544,28.03,28.0483,64692.0
2015-12-07 14:40:00,45.8,45.84,45.78,45.82,130887.0,28.0422,28.0667,28.03,28.0544,130887.0
2015-12-07 14:45:00,45.81,45.85,45.81,45.84,312668.0,28.0483,28.0728,28.0483,28.0667,312668.0
2015-12-07 14:50:00,45.84,45.95,45.83,45.95,124424.0,28.0667,28.134,28.0606,28.134,124424.0
2015-12-07 14:55:00,45.95,45.95,45.87,45.89,103920.0,28.134,28.134,28.0851,28.0973,103920.0
2015-12-07 15:00:00,45.89,45.91,45.84,45.87,181176.0,28.0973,28.1095,28.0667,28.0851,181176.0
2015-12-07 15:05:00,45.87,45.92,45.86,45.9,141733.0,28.0851,28.1157,28.0789,28.1034,141733.0
2015-12-07 15:10:00,45.9,45.91,45.85,45.87,116209.0,28.1034,28.1095,28.0728,28.0851,116209.0
2015-12-07 15:15:00,45.87,45.95,45.83,45.94,160483.0,28.0851,28.134,28.0606,28.1279,160483.0
2015-12-07 15:20:00,45.94,45.98,45.91,45.97,135354.0,28.1279,28.1524,28.1095,28.1463,135354.0
2015-12-07 15:25:00,45.96,45.97,45.92,45.95,149957.0,28.1402,28.1463,28.1157,28.134,149957.0
2015-12-07 15:30:00,45.95,45.98,45.93,45.95,172471.0,28.134,28.1524,28.1218,28.134,172471.0
2015-12-07 15:35:00,45.95,45.99,45.93,45.98,217402.0,28.134,28.1585,28.1218,28.1524,217402.0
2015-12-07 15:40:00,45.99,46.04,45.98,46.04,274655.0,28.1585,28.1891,28.1524,28.1891,274655.0
2015-12-07 15:45:00,46.04,46.1,46.03,46.07,238561.0,28.1891,28.2259,28.183,28.2075,238561.0
2015-12-07 15:50:00,46.07,46.12,46.05,46.11,297735.0,28.2075,28.2381,28.1953,28.232,297735.0
2015-12-07 15:55:00,46.1,46.1,46.01,46.06,738798.0,28.2259,28.2259,28.1708,28.2014,738798.0
2015-12-08 09:30:00,45.73,45.74,45.46,45.51,485064.0,27.9993,28.0055,27.834,27.8646,485064.0
2015-12-08 09:35:00,45.51,45.66,45.5,45.64,189020.0,27.8646,27.9565,27.8585,27.9442,189020.0
2015-12-08 09:40:00,45.64,45.78,45.6,45.73,240113.0,27.9442,28.03,27.9197,27.9993,240113.0
2015-12-08 09:45:00,45.72,45.76,45.69,45.69,189316.0,27.9932,28.0177,27.9748,27.9748,189316.0
2015-12-08 09:50:00,45.68,45.69,45.61,45.63,99537.0,27.9687,27.9748,27.9259,27.9381,99537.0
2015-12-08 09:55:00,45.64,45.7,45.62,45.64,77937.0,27.9442,27.981,27.932,27.9442,77937.0
2015-12-08 10:00:00,45.64,45.72,45.62,45.7,69690.0,27.9442,27.9932,27.932,27.981,69690.0
2015-12-08 10:05:00,45.7,45.7,45.62,45.66,61307.0,27.981,27.981,27.932,27.9565,61307.0
2015-12-08 10:10:00,45.66,45.68,45.59,45.64,68278.0,27.9565,27.9687,27.9136,27.9442,68278.0
2015-12-08 10:15:00,45.64,45.66,45.52,45.52,117658.0,27.9442,27.9565,27.8708,27.8708,117658.0
2015-12-08 10:20:00,45.52,45.53,45.44,45.46,293270.0,27.8708,27.8769,27.8218,27.834,293270.0
2015-12-08 10:25:00,45.46,45.53,45.45,45.52,391340.0,27.834,27.8769,27.8279,27.8708,391340.0
2015-12-08 10:30:00,45.52,45.6,45.48,45.54,273866.0,27.8708,27.9197,27.8463,27.883,273866.0
2015-12-08 10:35:00,45.54,45.56,45.49,45.52,369397.0,27.883,27.8953,27.8524,27.8708,369397.0
2015-12-08 10:40:00,45.51,45.64,45.5,45.64,132693.0,27.8646,27.9442,27.8585,27.9442,132693.0
2015-12-08 10:45:00,45.64,45.7,45.63,45.69,146993.0,27.9442,27.981,27.9381,27.9748,146993.0
2015-12-08 10:50:00,45.7,45.7,45.61,45.63,95223.0,27.981,27.981,27.9259,27.9381,95223.0
2015-12-08 10:55:00,45.63,45.65,45.6,45.63,134751.0,27.9381,27.9504,27.9197,27.9381,134751.0
2015-12-08 11:00:00,45.64,45.79,45.63,45.77,177134.0,27.9442,28.0361,27.9381,28.0238,177134.0
2015-12-08 11:05:00,45.78,45.8,45.76,45.78,55203.0,28.03,28.0422,28.0177,28.03,55203.0
2015-12-08 11:10:00,45.77,45.81,45.72,45.8,71190.0,28.0238,28.0483,27.9932,28.0422,71190.0
2015-12-08 11:15:00,45.81,45.87,45.77,45.87,88682.0,28.0483,28.0851,28.0238,28.0851,88682.0
2015-12-08 11:20:00,45.87,45.94,45.87,45.91,184236.0,28.0851,28.1279,28.0851,28.1095,184236.0
2015-12-08 11:25:00,45.91,45.91,45.78,45.78,133696.0,28.1095,28.1095,28.03,28.03,133696.0
2015-12-08 11:30:00,45.78,45.79,45.7,45.76,65079.0,28.03,28.0361,27.981,28.0177,65079.0
2015-12-08 11:35:00,45.76,45.82,45.75,45.78,112193.0,28.0177,28.0544,28.0116,28.03,112193.0
2015-12-08 11:40:00,45.78,45.87,45.77,45.85,105185.0,28.03,28.0851,28.0238,28.0728,105185.0
2015-12-08 11:45:00,45.85,45.88,45.81,45.82,139617.0,28.0728,28.0912,28.0483,28.0544,139617.0
2015-12-08 11:50:00,45.82,45.86,45.75,45.85,129299.0,28.0544,28.0789,28.0116,28.0728,129299.0
2015-12-08 11:55:00,45.85,45.88,45.83,45.88,87355.0,28.0728,28.0912,28.0606,28.0912,87355.0
2015-12-08 12:00:00,45.88,45.88,45.8,45.82,95056.0,28.0912,28.0912,28.0422,28.0544,95056.0
2015-12-08 12:05:00,45.81,45.86,45.78,45.85,87385.0,28.0483,28.0789,28.03,28.0728,87385.0
2015-12-08 12:10:00,45.86,45.86,45.82,45.82,74803.0,28.0789,28.0789,28.0544,28.0544,74803.0
2015-12-08 12:15:00,45.81,45.83,45.77,45.82,73106.0,28.0483,28.0606,28.0238,28.0544,73106.0
2015-12-08 12:20:00,45.82,45.85,45.8,45.83,103749.0,28.0544,28.0728,28.0422,28.0606,103749.0
2015-12-08 12:25:00,45.84,45.86,45.81,45.84,117386.0,28.0667,28.0789,28.0483,28.0667,117386.0
2015-12-08 12:30:00,45.84,45.85,45.82,45.85,65335.0,28.0667,28.0728,28.0544,28.0728,65335.0
2015-12-08 12:35:00,45.84,45.86,45.83,45.85,90160.0,28.0667,28.0789,28.0606,28.0728,90160.0
2015-12-08 12:40:00,45.85,45.91,45.83,45.91,83980.0,28.0728,28.1095,28.0606,28.1095,83980.0
2015-12-08 12:45:00,45.9,45.95,45.89,45.9,215041.0,28.1034,28.134,28.0973,28.1034,215041.0
2015-12-08 12:50:00,45.9,45.93,45.87,45.92,94876.0,28.1034,28.1218,28.0851,28.1157,94876.0
2015-12-08 12:55:00,45.92,45.96,45.88,45.91,123958.0,28.1157,28.1402,28.0912,28.1095,123958.0
2015-12-08 13:00:00,45.9,45.92,45.87,45.91,87120.0,28.1034,28.1157,28.0851,28.1095,87120.0
2015-12-08 13:05:00,45.91,45.93,45.85,45.88,85757.0,28.1095,28.1218,28.0728,28.0912,85757.0
2015-12-08 13:10:00,45.88,45.92,45.87,45.91,87990.0,28.0912,28.1157,28.0851,28.1095,87990.0
2015-12-08 13:15:00,45.91,45.95,45.89,45.92,90149.0,28.1095,28.134,28.0973,28.1157,90149.0
2015-12-08 13:20:00,45.91,45.93,45.88,45.89,83143.0,28.1095,28.1218,28.0912,28.0973,83143.0
2015-12-08 13:25:00,45.89,45.93,45.89,45.92,101023.0,28.0973,28.1218,28.0973,28.1157,101023.0
2015-12-08 13:30:00,45.92,45.98,45.91,45.94,101147.0,28.1157,28.1524,28.1095,28.1279,101147.0
2015-12-08 13:35:00,45.94,45.98,45.91,45.93,81260.0,28.1279,28.1524,28.1095,28.1218,81260.0
2015-12-08 13:40:00,45.93,45.97,45.92,45.96,66401.0,28.1218,28.1463,28.1157,28.1402,66401.0
2015-12-08 13:45:00,45.97,45.99,45.94,45.94,88401.0,28.1463,28.1585,28.1279,28.1279,88401.0
2015-12-08 13:50:00,45.93,45.99,45.93,45.98,97021.0,28.1218,28.1585,28.1218,28.1524,97021.0
2015-12-08 13:55:00,45.98,45.99,45.96,45.99,85042.0,28.1524,28.1585,28.1402,28.1585,85042.0
2015-12-08 14:00:00,45.99,45.99,45.93,45.98,76156.0,28.1585,28.1585,28.1218,28.1524,76156.0
2015-12-08 14:05:00,45.98,45.99,45.91,45.97,82484.0,28.1524,28.1585,28.1095,28.1463,82484.0
2015-12-08 14:10:00,45.97,45.98,45.94,45.94,67525.0,28.1463,28.1524,28.1279,28.1279,67525.0
2015-12-08 14:15:00,45.94,45.95,45.88,45.89,77737.0,28.1279,28.134,28.0912,28.0973,77737.0
2015-12-08 14:20:00,45.89,45.91,45.83,45.83,51008.0,28.0973,28.1095,28.0606,28.0606,51008.0
2015-12-08 14:25:00,45.83,45.84,45.79,45.82,78734.0,28.0606,28.0667,28.0361,28.0544,78734.0
2015-12-08 14:30:00,45.83,45.85,45.79,45.79,88160.0,28.0606,28.0728,28.0361,28.0361,88160.0
2015-12-08 14:35:00,45.79,45.82,45.78,45.81,63763.0,28.0361,28.0544,28.03,28.0483,63763.0
2015-12-08 14:40:00,45.8,45.81,45.75,45.78,83344.0,28.0422,28.0483,28.0116,28.03,83344.0
2015-12-08 14:45:00,45.77,45.84,45.76,45.78,110179.0,28.0238,28.0667,28.0177,28.03,110179.0
2015-12-08 14:50:00,45.79,45.81,45.77,45.79,68089.0,28.0361,28.0483,28.0238,28.0361,68089.0
2015-12-08 14:55:00,45.8,45.81,45.67,45.71,130597.0,28.0422,28.0483,27.9626,27.9871,130597.0
2015-12-08 15:00:00,45.7,45.71,45.65,45.68,75665.0,27.981,27.9871,27.9504,27.9687,75665.0
2015-12-08 15:05:00,45.67,45.69,45.66,45.69,87658.0,27.9626,27.9748,27.9565,27.9748,87658.0
2015-12-08 15:10:00,45.69,45.7,45.6,45.62,116263.0,27.9748,27.981,27.9197,27.932,116263.0
2015-12-08 15:15:00,45.61,45.62,45.57,45.6,121888.0,27.9259,27.932,27.9014,27.9197,121888.0
2015-12-08 15:20:00,45.6,45.65,45.58,45.65,134740.0,27.9197,27.9504,27.9075,27.9504,134740.0
2015-12-08 15:25:00,45.65,45.65,45.59,45.61,87309.0,27.9504,27.9504,27.9136,27.9259,87309.0
2015-12-08 15:30:00,45.61,45.7,45.57,45.68,204877.0,27.9259,27.981,27.9014,27.9687,204877.0
2015-12-08 15:35:00,45.68,45.69,45.62,45.68,138390.0,27.9687,27.9748,27.932,27.9687,138390.0
2015-12-08 15:40:00,45.67,45.68,45.6,45.68,159944.0,27.9626,27.9687,27.9197,27.9687,159944.0
2015-12-08 15:45:00,45.68,45.77,45.67,45.76,257681.0,27.9687,28.0238,27.9626,28.0177,257681.0
2015-12-08 15:50:00,45.76,45.82,45.74,45.79,304178.0,28.0177,28.0544,28.0055,28.0361,304178.0
2015-12-08 15:55:00,45.79,45.8,45.66,45.71,769582.0,28.0361,28.0422,27.9565,27.9871,769582.0
2015-12-09 09:30:00,45.58,45.58,45.45,45.53,469001.0,27.9075,27.9075,27.8279,27.8769,469001.0
2015-12-09 09:35:00,45.52,45.62,45.52,45.62,348053.0,27.8708,27.932,27.8708,27.932,348053.0
2015-12-09 09:40:00,45.61,45.86,45.61,45.8,221940.0,27.9259,28.0789,27.9259,28.0422,221940.0
2015-12-09 09:45:00,45.79,45.81,45.72,45.72,118183.0,28.0361,28.0483,27.9932,27.9932,118183.0
2015-12-09 09:50:00,45.73,45.82,45.71,45.8,122844.0,27.9993,28.0544,27.9871,28.0422,122844.0
2015-12-09 09:55:00,45.8,45.89,45.79,45.88,102315.0,28.0422,28.0973,28.0361,28.0912,102315.0
2015-12-09 10:00:00,45.87,45.94,45.82,45.94,134954.0,28.0851,28.1279,28.0544,28.1279,134954.0
2015-12-09 10:05:00,45.94,46.09,45.93,46.06,264317.0,28.1279,28.2198,28.1218,28.2014,264317.0
2015-12-09 10:10:00,46.06,46.13,46.04,46.04,176173.0,28.2014,28.2442,28.1891,28.1891,176173.0
2015-12-09 10:15:00,46.05,46.08,46.03,46.04,83508.0,28.1953,28.2136,28.183,28.1891,83508.0
2015-12-09 10:20:00,46.03,46.1,46.0,46.01,86148.0,28.183,28.2259,28.1647,28.1708,86148.0
2015-12-09 10:25:00,46.0,46.02,45.95,45.96,106337.0,28.1647,28.1769,28.134,28.1402,106337.0
2015-12-09 10:30:00,45.96,46.04,45.96,46.01,267732.0,28.1402,28.1891,28.1402,28.1708,267732.0
2015-12-09 10:35:00,46.02,46.04,45.99,45.99,176450.0,28.1769,28.1891,28.1585,28.1585,176450.0
2015-12-09 10:40:00,46.0,46.01,45.95,46.0,123402.0,28.1647,28.1708,28.134,28.1647,123402.0
2015-12-09 10:45:00,46.01,46.04,45.95,45.95,92875.0,28.1708,28.1891,28.134,28.134,92875.0
2015-12-09 10:50:00,45.96,45.98,45.95,45.97,67742.0,28.1402,28.1524,28.134,28.1463,67742.0
2015-12-09 10:55:00,45.96,46.02,45.96,46.01,87641.0,28.1402,28.1769,28.1402,28.1708,87641.0
2015-12-09 11:00:00,46.02,46.03,45.91,45.94,137226.0,28.1769,28.183,28.1095,28.1279,137226.0
2015-12-09 11:05:00,45.94,45.97,45.9,45.9,107626.0,28.1279,28.1463,28.1034,28.1034,107626.0
2015-12-09 11:10:00,45.91,45.94,45.89,45.94,131037.0,28.1095,28.1279,28.0973,28.1279,131037.0
2015-12-09 11:15:00,45.94,45.94,45.85,45.87,117791.0,28.1279,28.1279,28.0728,28.0851,117791.0
2015-12-09 11:20:00,45.88,45.9,45.85,45.86,89419.0,28.0912,28.1034,28.0728,28.0789,89419.0
2015-12-09 11:25:00,45.86,45.87,45.73,45.75,176136.0,28.0789,28.0851,27.9993,28.0116,176136.0
2015-12-09 11:30:00,45.76,45.8,45.67,45.67,134401.0,28.0177,28.0422,27.9626,27.9626,134401.0
2015-12-09 11:35:00,45.68,45.71,45.65,45.69,129414.0,27.9687,27.9871,27.9504,27.9748,129414.0
2015-12-09 11:40:00,45.69,45.71,45.56,45.56,137730.0,27.9748,27.9871,27.8953,27.8953,137730.0
2015-12-09 11:45:00,45.56,45.6,45.5,45.53,160065.0,27.8953,27.9197,27.8585,27.8769,160065.0
2015-12-09 11:50:00,45.53,45.58,45.51,45.57,64143.0,27.8769,27.9075,27.8646,27.9014,64143.0
2015-12-09 11:55:00,45.58,45.58,45.46,45.5,148207.0,27.9075,27.9075,27.834,27.8585,148207.0
2015-12-09 12:00:00,45.5,45.54,45.45,45.46,115873.0,27.8585,27.883,27.8279,27.834,115873.0
2015-12-09 12:05:00,45.46,45.55,45.45,45.55,224233.0,27.834,27.8891,27.8279,27.8891,224233.0
2015-12-09 12:10:00,45.54,45.59,45.5,45.51,76853.0,27.883,27.9136,27.8585,27.8646,76853.0
2015-12-09 12:15:00,45.51,45.59,45.47,45.48,190478.0,27.8646,27.9136,27.8401,27.8463,190478.0
2015-12-09 12:20:00,45.47,45.48,45.35,45.4,156356.0,27.8401,27.8463,27.7667,27.7973,156356.0
2015-12-09 12:25:00,45.4,45.41,45.33,45.41,127114.0,27.7973,27.8034,27.7544,27.8034,127114.0
2015-12-09 12:30:00,45.4,45.42,45.33,45.39,151813.0,27.7973,27.8095,27.7544,27.7912,151813.0
2015-12-09 12:35:00,45.39,45.41,45.3,45.3,147392.0,27.7912,27.8034,27.7361,27.7361,147392.0
2015-12-09 12:40:00,45.3,45.3,45.19,45.26,103235.0,27.7361,27.7361,27.6687,27.7116,103235.0
2015-12-09 12:45:00,45.26,45.32,45.25,45.32,61525.0,27.7116,27.7483,27.7054,27.7483,61525.0
2015-12-09 12:50:00,45.31,45.33,45.22,45.23,110740.0,27.7422,27.7544,27.6871,27.6932,110740.0
2015-12-09 12:55:00,45.23,45.24,45.13,45.21,184979.0,27.6932,27.6993,27.632,27.681,184979.0
2015-12-09 13:00:00,45.2,45.32,45.17,45.27,108833.0,27.6748,27.7483,27.6565,27.7177,108833.0
2015-12-09 13:05:00,45.26,45.28,45.12,45.26,195921.0,27.7116,27.7238,27.6258,27.7116,195921.0
2015-12-09 13:10:00,45.25,45.31,45.21,45.3,92360.0,27.7054,27.7422,27.681,27.7361,92360.0
2015-12-09 13:15:00,45.3,45.33,45.24,45.25,76377.0,27.7361,27.7544,27.6993,27.7054,76377.0
2015-12-09 13:20:00,45.24,45.29,45.19,45.29,124697.0,27.6993,27.7299,27.6687,27.7299,124697.0
2015-12-09 13:25:00,45.29,45.34,45.26,45.31,184348.0,27.7299,27.7606,27.7116,27.7422,184348.0
2015-12-09 13:30:00,45.31,45.31,45.23,45.3,77111.0,27.7422,27.7422,27.6932,27.7361,77111.0
2015-12-09 13:35:00,45.3,45.33,45.26,45.32,89780.0,27.7361,27.7544,27.7116,27.7483,89780.0
2015-12-09 13:40:00,45.32,45.38,45.26,45.27,84358.0,27.7483,27.785,27.7116,27.7177,84358.0
2015-12-09 13:45:00,45.27,45.33,45.25,45.31,74876.0,27.7177,27.7544,27.7054,27.7422,74876.0
2015-12-09 13:50:00,45.32,45.4,45.32,45.36,101572.0,27.7483,27.7973,27.7483,27.7728,101572.0
2015-12-09 13:55:00,45.37,45.38,45.3,45.34,172547.0,27.7789,27.785,27.7361,27.7606,172547.0
2015-12-09 14:00:00,45.34,45.37,45.33,45.36,97914.0,27.7606,27.7789,27.7544,27.7728,97914.0
2015-12-09 14:05:00,45.35,45.38,45.33,45.35,110148.0,27.7667,27.785,27.7544,27.7667,110148.0
2015-12-09 14:10:00,45.35,45.41,45.35,45.4,85055.0,27.7667,27.8034,27.7667,27.7973,85055.0
2015-12-09 14:15:00,45.4,45.43,45.36,45.37,61658.0,27.7973,27.8157,27.7728,27.7789,61658.0
2015-12-09 14:20:00,45.37,45.38,45.33,45.34,170723.0,27.7789,27.785,27.7544,27.7606,170723.0
2015-12-09 14:25:00,45.34,45.37,45.31,45.36,93498.0,27.7606,27.7789,27.7422,27.7728,93498.0
2015-12-09 14:30:00,45.35,45.48,45.34,45.44,394572.0,27.7667,27.8463,27.7606,27.8218,394572.0
2015-12-09 14:35:00,45.44,45.5,45.4,45.5,117387.0,27.8218,27.8585,27.7973,27.8585,117387.0
2015-12-09 14:40:00,45.5,45.5,45.4,45.45,79316.0,27.8585,27.8585,27.7973,27.8279,79316.0
2015-12-09 14:45:00,45.45,45.46,45.33,45.38,83616.0,27.8279,27.834,27.7544,27.785,83616.0
2015-12-09 14:50:00,45.38,45.4,45.31,45.34,70751.0,27.785,27.7973,27.7422,27.7606,70751.0
2015-12-09 14:55:00,45.34,45.35,45.27,45.3,79765.0,27.7606,27.7667,27.7177,27.7361,79765.0
2015-12-09 15:00:00,45.3,45.4,45.28,45.4,91909.0,27.7361,27.7973,27.7238,27.7973,91909.0
2015-12-09 15:05:00,45.39,45.39,45.31,45.34,81366.0,27.7912,27.7912,27.7422,27.7606,81366.0
2015-12-09 15:10:00,45.35,45.39,45.31,45.31,99083.0,27.7667,27.7912,27.7422,27.7422,99083.0
2015-12-09 15:15:00,45.32,45.35,45.28,45.32,131713.0,27.7483,27.7667,27.7238,27.7483,131713.0
2015-12-09 15:20:00,45.31,45.45,45.31,45.42,147413.0,27.7422,27.8279,27.7422,27.8095,147413.0
2015-12-09 15:25:00,45.42,45.46,45.4,45.43,99929.0,27.8095,27.834,27.7973,27.8157,99929.0
2015-12-09 15:30:00,45.44,45.5,45.41,45.43,218262.0,27.8218,27.8585,27.8034,27.8157,218262.0
2015-12-09 15:35:00,45.44,45.51,45.41,45.43,184660.0,27.8218,27.8646,27.8034,27.8157,184660.0
2015-12-09 15:40:00,45.43,45.46,45.4,45.43,185989.0,27.8157,27.834,27.7973,27.8157,185989.0
2015-12-09 15:45:00,45.42,45.43,45.31,45.31,256791.0,27.8095,27.8157,27.7422,27.7422,256791.0
2015-12-09 15:50:00,45.31,45.36,45.31,45.36,281202.0,27.7422,27.7728,27.7422,27.7728,281202.0
2015-12-09 15:55:00,45.35,45.38,45.31,45.37,633703.0,27.7667,27.785,27.7422,27.7789,633703.0
2015-12-10 09:30:00,45.47,45.48,45.36,45.4,411209.0,27.8401,27.8463,27.7728,27.7973,411209.0
2015-12-10 09:35:00,45.39,45.52,45.38,45.4,224695.0,27.7912,27.8708,27.785,27.7973,224695.0
2015-12-10 09:40:00,45.41,45.49,45.37,45.47,166095.0,27.8034,27.8524,27.7789,27.8401,166095.0
2015-12-10 09:45:00,45.46,45.47,45.4,45.44,131560.0,27.834,27.8401,27.7973,27.8218,131560.0
2015-12-10 09:50:00,45.44,45.49,45.31,45.33,118210.0,27.8218,27.8524,27.7422,27.7544,118210.0
2015-12-10 09:55:00,45.34,45.35,45.27,45.29,82498.0,27.7606,27.7667,27.7177,27.7299,82498.0
2015-12-10 10:00:00,45.29,45.4,45.28,45.3,110925.0,27.7299,27.7973,27.7238,27.7361,110925.0
2015-12-10 10:05:00,45.31,45.33,45.25,45.26,113615.0,27.7422,27.7544,27.7054,27.7116,113615.0
2015-12-10 10:10:00,45.25,45.29,45.2,45.23,136413.0,27.7054,27.7299,27.6748,27.6932,136413.0
2015-12-10 10:15:00,45.22,45.28,45.2,45.26,123589.0,27.6871,27.7238,27.6748,27.7116,123589.0
2015-12-10 10:20:00,45.26,45.29,45.23,45.25,125564.0,27.7116,27.7299,27.6932,27.7054,125564.0
2015-12-10 10:25:00,45.26,45.29,45.24,45.26,160868.0,27.7116,27.7299,27.6993,27.7116,160868.0
2015-12-10 10:30:00,45.25,45.32,45.25,45.27,166554.0,27.7054,27.7483,27.7054,27.7177,166554.0
2015-12-10 10:35:00,45.28,45.33,45.21,45.3,203971.0,27.7238,27.7544,27.681,27.7361,203971.0
2015-12-10 10:40:00,45.33,45.43,45.32,45.42,244534.0,27.7544,27.8157,27.7483,27.8095,244534.0
2015-12-10 10:45:00,45.43,45.44,45.38,45.43,184474.0,27.8157,27.8218,27.785,27.8157,184474.0
2015-12-10 10:50:00,45.44,45.52,45.43,45.5,113489.0,27.8218,27.8708,27.8157,27.8585,113489.0
2015-12-10 10:55:00,45.5,45.6,45.49,45.56,90511.0,27.8585,27.9197,27.8524,27.8953,90511.0
2015-12-10 11:00:00,45.57,45.6,45.53,45.57,78660.0,27.9014,27.9197,27.8769,27.9014,78660.0
2015-12-10 11:05:00,45.58,45.59,45.51,45.51,69442.0,27.9075,27.9136,27.8646,27.8646,69442.0
2015-12-10 11:10:00,45.52,45.52,45.46,45.48,102137.0,27.8708,27.8708,27.834,27.8463,102137.0
2015-12-10 11:15:00,45.48,45.54,45.48,45.52,84229.0,27.8463,27.883,27.8463,27.8708,84229.0
2015-12-10 11:20:00,45.52,45.58,45.51,45.51,42886.0,27.8708,27.9075,27.8646,27.8646,42886.0
2015-12-10 11:25:00,45.51,45.56,45.5,45.5,55335.0,27.8646,27.8953,27.8585,27.8585,55335.0
2015-12-10 11:30:00,45.49,45.53,45.46,45.47,80438.0,27.8524,27.8769,27.834,27.8401,80438.0
2015-12-10 11:35:00,45.48,45.5,45.46,45.5,45938.0,27.8463,27.8585,27.834,27.8585,45938.0
2015-12-10 11:40:00,45.5,45.53,45.42,45.42,79455.0,27.8585,27.8769,27.8095,27.8095,79455.0
2015-12-10 11:45:00,45.42,45.44,45.39,45.43,74045.0,27.8095,27.8218,27.7912,27.8157,74045.0
2015-12-10 11:50:00,45.44,45.44,45.38,45.4,59812.0,27.8218,27.8218,27.785,27.7973,59812.0
2015-12-10 11:55:00,45.39,45.4,45.36,45.37,107865.0,27.7912,27.7973,27.7728,27.7789,107865.0
2015-12-10 12:00:00,45.38,45.39,45.32,45.37,128905.0,27.785,27.7912,27.7483,27.7789,128905.0
2015-12-10 12:05:00,45.37,45.38,45.32,45.33,140031.0,27.7789,27.785,27.7483,27.7544,140031.0
2015-12-10 12:10:00,45.33,45.35,45.29,45.34,69542.0,27.7544,27.7667,27.7299,27.7606,69542.0
2015-12-10 12:15:00,45.33,45.36,45.31,45.33,150598.0,27.7544,27.7728,27.7422,27.7544,150598.0
2015-12-10 12:20:00,45.33,45.34,45.28,45.28,56031.0,27.7544,27.7606,27.7238,27.7238,56031.0
2015-12-10 12:25:00,45.28,45.36,45.28,45.34,62920.0,27.7238,27.7728,27.7238,27.7606,62920.0
2015-12-10 12:30:00,45.35,45.36,45.28,45.34,110880.0,27.7667,27.7728,27.7238,27.7606,110880.0
2015-12-10 12:35:00,45.34,45.34,45.25,45.29,106754.0,27.7606,27.7606,27.7054,27.7299,106754.0
2015-12-10 12:40:00,45.29,45.3,45.26,45.27,71394.0,27.7299,27.7361,27.7116,27.7177,71394.0
2015-12-10 12:45:00,45.28,45.29,45.22,45.28,137701.0,27.7238,27.7299,27.6871,27.7238,137701.0
2015-12-10 12:50:00,45.28,45.36,45.27,45.36,74391.0,27.7238,27.7728,27.7177,27.7728,74391.0
2015-12-10 12:55:00,45.36,45.38,45.35,45.36,124112.0,27.7728,27.785,27.7667,27.7728,124112.0
2015-12-10 13:00:00,45.36,45.36,45.32,45.34,66368.0,27.7728,27.7728,27.7483,27.7606,66368.0
2015-12-10 13:05:00,45.34,45.35,45.29,45.35,58953.0,27.7606,27.7667,27.7299,27.7667,58953.0
2015-12-10 13:10:00,45.35,45.36,45.32,45.35,33078.0,27.7667,27.7728,27.7483,27.7667,33078.0
2015-12-10 13:15:00,45.34,45.43,45.32,45.42,73918.0,27.7606,27.8157,27.7483,27.8095,73918.0
2015-12-10 13:20:00,45.41,45.44,45.4,45.41,56996.0,27.8034,27.8218,27.7973,27.8034,56996.0
2015-12-10 13:25:00,45.41,45.43,45.38,45.4,72481.0,27.8034,27.8157,27.785,27.7973,72481.0
2015-12-10 13:30:00,45.39,45.41,45.39,45.4,73209.0,27.7912,27.8034,27.7912,27.7973,73209.0
2015-12-10 13:35:00,45.4,45.46,45.39,45.45,180642.0,27.7973,27.834,27.7912,27.8279,180642.0
2015-12-10 13:40:00,45.45,45.45,45.39,45.41,72903.0,27.8279,27.8279,27.7912,27.8034,72903.0
2015-12-10 13:45:00,45.42,45.46,45.4,45.45,62248.0,27.8095,27.834,27.7973,27.8279,62248.0
2015-12-10 13:50:00,45.45,45.47,45.43,45.45,60800.0,27.8279,27.8401,27.8157,27.8279,60800.0
2015-12-10 13:55:00,45.47,45.49,45.44,45.46,77178.0,27.8401,27.8524,27.8218,27.834,77178.0
2015-12-10 14:00:00,45.46,45.47,45.43,45.47,51153.0,27.834,27.8401,27.8157,27.8401,51153.0
2015-12-10 14:05:00,45.47,45.49,45.46,45.48,49362.0,27.8401,27.8524,27.834,27.8463,49362.0
2015-12-10 14:10:00,45.47,45.48,45.4,45.41,45232.0,27.8401,27.8463,27.7973,27.8034,45232.0
2015-12-10 14:15:00,45.42,45.46,45.41,45.44,74315.0,27.8095,27.834,27.8034,27.8218,74315.0
2015-12-10 14:20:00,45.45,45.5,45.44,45.49,71977.0,27.8279,27.8585,27.8218,27.8524,71977.0
2015-12-10 14:25:00,45.48,45.58,45.48,45.55,112558.0,27.8463,27.9075,27.8463,27.8891,112558.0
2015-12-10 14:30:00,45.56,45.58,45.53,45.56,84010.0,27.8953,27.9075,27.8769,27.8953,84010.0
2015-12-10 14:35:00,45.56,45.57,45.53,45.55,70499.0,27.8953,27.9014,27.8769,27.8891,70499.0
2015-12-10 14:40:00,45.56,45.66,45.55,45.63,143352.0,27.8953,27.9565,27.8891,27.9381,143352.0
2015-12-10 14:45:00,45.64,45.65,45.61,45.62,47920.0,27.9442,27.9504,27.9259,27.932,47920.0
2015-12-10 14:50:00,45.61,45.62,45.51,45.52,72481.0,27.9259,27.932,27.8646,27.8708,72481.0
2015-12-10 14:55:00,45.52,45.53,45.51,45.52,61925.0,27.8708,27.8769,27.8646,27.8708,61925.0
2015-12-10 15:00:00,45.53,45.54,45.47,45.5,118414.0,27.8769,27.883,27.8401,27.8585,118414.0
2015-12-10 15:05:00,45.5,45.51,45.46,45.48,78874.0,27.8585,27.8646,27.834,27.8463,78874.0
2015-12-10 15:10:00,45.48,45.52,45.47,45.48,83156.0,27.8463,27.8708,27.8401,27.8463,83156.0
2015-12-10 15:15:00,45.48,45.51,45.38,45.38,142580.0,27.8463,27.8646,27.785,27.785,142580.0
2015-12-10 15:20:00,45.39,45.42,45.36,45.39,105599.0,27.7912,27.8095,27.7728,27.7912,105599.0
2015-12-10 15:25:00,45.39,45.42,45.33,45.42,121505.0,27.7912,27.8095,27.7544,27.8095,121505.0
2015-12-10 15:30:00,45.42,45.43,45.36,45.41,181941.0,27.8095,27.8157,27.7728,27.8034,181941.0
2015-12-10 15:35:00,45.41,45.42,45.38,45.41,108952.0,27.8034,27.8095,27.785,27.8034,108952.0
2015-12-10 15:40:00,45.41,45.48,45.4,45.41,141140.0,27.8034,27.8463,27.7973,27.8034,141140.0
2015-12-10 15:45:00,45.4,45.44,45.37,45.4,137100.0,27.7973,27.8218,27.7789,27.7973,137100.0
2015-12-10 15:50:00,45.4,45.4,45.31,45.33,204989.0,27.7973,27.7973,27.7422,27.7544,204989.0
2015-12-10 15:55:00,45.34,45.36,45.28,45.32,485099.0,27.7606,27.7728,27.7238,27.7483,485099.0
2015-12-11 09:30:00,45.0,45.01,44.89,44.93,453839.0,27.5524,27.5585,27.485,27.5095,453839.0
2015-12-11 09:35:00,44.93,45.13,44.92,45.11,274725.0,27.5095,27.632,27.5034,27.6197,274725.0
2015-12-11 09:40:00,45.11,45.19,45.1,45.18,200004.0,27.6197,27.6687,27.6136,27.6626,200004.0
2015-12-11 09:45:00,45.18,45.18,45.01,45.1,226005.0,27.6626,27.6626,27.5585,27.6136,226005.0
2015-12-11 09:50:00,45.1,45.22,45.07,45.19,186715.0,27.6136,27.6871,27.5952,27.6687,186715.0
2015-12-11 09:55:00,45.19,45.25,45.13,45.14,173305.0,27.6687,27.7054,27.632,27.6381,173305.0
2015-12-11 10:00:00,45.15,45.24,45.04,45.24,184968.0,27.6442,27.6993,27.5769,27.6993,184968.0
2015-12-11 10:05:00,45.24,45.31,45.17,45.19,181831.0,27.6993,27.7422,27.6565,27.6687,181831.0
2015-12-11 10:10:00,45.2,45.32,45.18,45.32,147700.0,27.6748,27.7483,27.6626,27.7483,147700.0
2015-12-11 10:15:00,45.31,45.32,45.16,45.22,198751.0,27.7422,27.7483,27.6503,27.6871,198751.0
2015-12-11 10:20:00,45.22,45.22,45.14,45.21,187123.0,27.6871,27.6871,27.6381,27.681,187123.0
2015-12-11 10:25:00,45.2,45.3,45.18,45.29,135454.0,27.6748,27.7361,27.6626,27.7299,135454.0
2015-12-11 10:30:00,45.29,45.35,45.2,45.22,196717.0,27.7299,27.7667,27.6748,27.6871,196717.0
2015-12-11 10:35:00,45.22,45.24,45.11,45.13,151531.0,27.6871,27.6993,27.6197,27.632,151531.0
2015-12-11 10:40:00,45.13,45.23,45.11,45.11,146919.0,27.632,27.6932,27.6197,27.6197,146919.0
2015-12-11 10:45:00,45.11,45.18,45.04,45.06,213749.0,27.6197,27.6626,27.5769,27.5891,213749.0
2015-12-11 10:50:00,45.05,45.12,45.04,45.09,161385.0,27.583,27.6258,27.5769,27.6075,161385.0
2015-12-11 10:55:00,45.08,45.09,45.04,45.09,236702.0,27.6014,27.6075,27.5769,27.6075,236702.0
2015-12-11 11:00:00,45.08,45.12,45.0,45.01,170700.0,27.6014,27.6258,27.5524,27.5585,170700.0
2015-12-11 11:05:00,45.01,45.07,45.0,45.0,115118.0,27.5585,27.5952,27.5524,27.5524,115118.0
2015-12-11 11:10:00,45.0,45.04,44.97,45.0,118106.0,27.5524,27.5769,27.534,27.5524,118106.0
2015-12-11 11:15:00,45.0,45.05,44.98,45.05,116194.0,27.5524,27.583,27.5401,27.583,116194.0
2015-12-11 11:20:00,45.05,45.05,44.98,44.98,102655.0,27.583,27.583,27.5401,27.5401,102655.0
2015-12-11 11:25:00,44.98,45.01,44.94,44.96,127049.0,27.5401,27.5585,27.5156,27.5279,127049.0
2015-12-11 11:30:00,44.97,44.97,44.91,44.93,117893.0,27.534,27.534,27.4973,27.5095,117893.0
2015-12-11 11:35:00,44.93,44.96,44.83,44.84,214548.0,27.5095,27.5279,27.4483,27.4544,214548.0
2015-12-11 11:40:00,44.84,44.9,44.82,44.89,142372.0,27.4544,27.4911,27.4422,27.485,142372.0
2015-12-11 11:45:00,44.9,44.95,44.88,44.93,110287.0,27.4911,27.5218,27.4789,27.5095,110287.0
2015-12-11 11:50:00,44.94,44.98,44.93,44.96,131552.0,27.5156,27.5401,27.5095,27.5279,131552.0
2015-12-11 11:55:00,44.96,44.97,44.92,44.92,135529.0,27.5279,27.534,27.5034,27.5034,135529.0
2015-12-11 12:00:00,44.92,44.94,44.89,44.92,178189.0,27.5034,27.5156,27.485,27.5034,178189.0
2015-12-11 12:05:00,44.91,44.94,44.87,44.88,159303.0,27.4973,27.5156,27.4728,27.4789,159303.0
2015-12-11 12:10:00,44.88,44.92,44.81,44.85,134862.0,27.4789,27.5034,27.436,27.4605,134862.0
2015-12-11 12:15:00,44.85,44.85,44.73,44.73,157229.0,27.4605,27.4605,27.3871,27.3871,157229.0
2015-12-11 12:20:00,44.73,44.82,44.73,44.82,243162.0,27.3871,27.4422,27.3871,27.4422,243162.0
2015-12-11 12:25:00,44.82,44.87,44.81,44.87,265331.0,27.4422,27.4728,27.436,27.4728,265331.0
2015-12-11 12:30:00,44.86,44.92,44.82,44.91,144899.0,27.4667,27.5034,27.4422,27.4973,144899.0
2015-12-11 12:35:00,44.91,44.93,44.88,44.89,241073.0,27.4973,27.5095,27.4789,27.485,241073.0
2015-12-11 12:40:00,44.89,44.95,44.88,44.94,143233.0,27.485,27.5218,27.4789,27.5156,143233.0
2015-12-11 12:45:00,44.95,44.97,44.88,44.91,136398.0,27.5218,27.534,27.4789,27.4973,136398.0
2015-12-11 12:50:00,44.91,44.92,44.85,44.89,223340.0,27.4973,27.5034,27.4605,27.485,223340.0
2015-12-11 12:55:00,44.89,44.93,44.88,44.92,85982.0,27.485,27.5095,27.4789,27.5034,85982.0
2015-12-11 13:00:00,44.93,44.97,44.89,44.92,79590.0,27.5095,27.534,27.485,27.5034,79590.0
2015-12-11 13:05:00,44.92,44.94,44.89,44.92,238983.0,27.5034,27.5156,27.485,27.5034,238983.0
2015-12-11 13:10:00,44.92,44.97,44.91,44.95,106177.0,27.5034,27.534,27.4973,27.5218,106177.0
2015-12-11 13:15:00,44.95,45.01,44.9,44.96,104849.0,27.5218,27.5585,27.4911,27.5279,104849.0
2015-12-11 13:20:00,44.97,44.98,44.89,44.93,125690.0,27.534,27.5401,27.485,27.5095,125690.0
2015-12-11 13:25:00,44.93,44.95,44.89,44.9,83049.0,27.5095,27.5218,27.485,27.4911,83049.0
2015-12-11 13:30:00,44.9,44.94,44.87,44.91,113344.0,27.4911,27.5156,27.4728,27.4973,113344.0
2015-12-11 13:35:00,44.91,44.95,44.89,44.95,87536.0,27.4973,27.5218,27.485,27.5218,87536.0
2015-12-11 13:40:00,44.95,44.98,44.91,44.97,87461.0,27.5218,27.5401,27.4973,27.534,87461.0
2015-12-11 13:45:00,44.97,45.0,44.91,44.92,79742.0,27.534,27.5524,27.4973,27.5034,79742.0
2015-12-11 13:50:00,44.92,45.02,44.92,44.98,109551.0,27.5034,27.5646,27.5034,27.5401,109551.0
2015-12-11 13:55:00,44.99,45.04,44.98,45.01,109256.0,27.5463,27.5769,27.5401,27.5585,109256.0
2015-12-11 14:00:00,45.01,45.05,45.0,45.02,126660.0,27.5585,27.583,27.5524,27.5646,126660.0
2015-12-11 14:05:00,45.01,45.08,45.01,45.06,150745.0,27.5585,27.6014,27.5585,27.5891,150745.0
2015-12-11 14:10:00,45.05,45.07,45.01,45.05,241760.0,27.583,27.5952,27.5585,27.583,241760.0
2015-12-11 14:15:00,45.06,45.07,45.03,45.05,275647.0,27.5891,27.5952,27.5707,27.583,275647.0
2015-12-11 14:20:00,45.05,45.06,44.95,44.97,116736.0,27.583,27.5891,27.5218,27.534,116736.0
2015-12-11 14:25:00,44.97,45.02,44.95,45.02,81339.0,27.534,27.5646,27.5218,27.5646,81339.0
2015-12-11 14:30:00,45.02,45.02,44.98,45.0,91367.0,27.5646,27.5646,27.5401,27.5524,91367.0
2015-12-11 14:35:00,45.0,45.01,44.96,45.0,211605.0,27.5524,27.5585,27.5279,27.5524,211605.0
2015-12-11 14:40:00,45.0,45.05,44.98,45.05,192495.0,27.5524,27.583,27.5401,27.583,192495.0
2015-12-11 14:45:00,45.05,45.09,45.04,45.05,161976.0,27.583,27.6075,27.5769,27.583,161976.0
2015-12-11 14:50:00,45.05,45.08,45.04,45.05,171129.0,27.583,27.6014,27.5769,27.583,171129.0
2015-12-11 14:55:00,45.05,45.1,45.04,45.05,109348.0,27.583,27.6136,27.5769,27.583,109348.0
2015-12-11 15:00:00,45.05,45.12,45.04,45.05,150913.0,27.583,27.6258,27.5769,27.583,150913.0
2015-12-11 15:05:00,45.06,45.07,44.9,44.9,298823.0,27.5891,27.5952,27.4911,27.4911,298823.0
2015-12-11 15:10:00,44.9,44.92,44.86,44.86,111778.0,27.4911,27.5034,27.4667,27.4667,111778.0
2015-12-11 15:15:00,44.87,44.91,44.78,44.79,147070.0,27.4728,27.4973,27.4177,27.4238,147070.0
2015-12-11 15:20:00,44.79,44.82,44.74,44.76,196459.0,27.4238,27.4422,27.3932,27.4054,196459.0
2015-12-11 15:25:00,44.76,44.85,44.75,44.83,158688.0,27.4054,27.4605,27.3993,27.4483,158688.0
2015-12-11 15:30:00,44.83,44.84,44.76,44.83,164931.0,27.4483,27.4544,27.4054,27.4483,164931.0
2015-12-11 15:35:00,44.83,44.87,44.76,44.79,192324.0,27.4483,27.4728,27.4054,27.4238,192324.0
2015-12-11 15:40:00,44.78,44.82,44.74,44.76,290098.0,27.4177,27.4422,27.3932,27.4054,290098.0
2015-12-11 15:45:00,44.77,44.83,44.75,44.79,274665.0,27.4116,27.4483,27.3993,27.4238,274665.0
2015-12-11 15:50:00,44.79,44.82,44.74,44.77,302196.0,27.4238,27.4422,27.3932,27.4116,302196.0
2015-12-11 15:55:00,44.76,44.84,44.74,44.81,822092.0,27.4054,27.4544,27.3932,27.436,822092.0
2015-12-14 09:30:00,44.84,45.03,44.8,45.02,396526.0,27.4544,27.5707,27.4299,27.5646,396526.0
2015-12-14 09:35:00,45.03,45.09,44.85,44.88,252187.0,27.5707,27.6075,27.4605,27.4789,252187.0
2015-12-14 09:40:00,44.87,44.88,44.77,44.81,174628.0,27.4728,27.4789,27.4116,27.436,174628.0
2015-12-14 09:45:00,44.81,44.92,44.79,44.91,137905.0,27.436,27.5034,27.4238,27.4973,137905.0
2015-12-14 09:50:00,44.9,44.91,44.78,44.83,166091.0,27.4911,27.4973,27.4177,27.4483,166091.0
2015-12-14 09:55:00,44.82,44.85,44.76,44.76,108471.0,27.4422,27.4605,27.4054,27.4054,108471.0
2015-12-14 10:00:00,44.76,44.87,44.75,44.86,139832.0,27.4054,27.4728,27.3993,27.4667,139832.0
2015-12-14 10:05:00,44.85,45.04,44.85,45.0,188576.0,27.4605,27.5769,27.4605,27.5524,188576.0
2015-12-14 10:10:00,45.0,45.03,44.73,44.84,315001.0,27.5524,27.5707,27.3871,27.4544,315001.0
2015-12-14 10:15:00,44.83,45.26,44.82,44.93,428895.0,27.4483,27.7116,27.4422,27.5095,428895.0
2015-12-14 10:20:00,44.93,44.98,44.87,44.91,158311.0,27.5095,27.5401,27.4728,27.4973,158311.0
2015-12-14 10:25:00,44.91,44.93,44.78,44.81,158774.0,27.4973,27.5095,27.4177,27.436,158774.0
2015-12-14 10:30:00,44.81,44.91,44.77,44.9,110802.0,27.436,27.4973,27.4116,27.4911,110802.0
2015-12-14 10:35:00,44.9,44.94,44.84,44.92,128353.0,27.4911,27.5156,27.4544,27.5034,128353.0
2015-12-14 10:40:00,44.92,44.95,44.87,44.92,130067.0,27.5034,27.5218,27.4728,27.5034,130067.0
2015-12-14 10:45:00,44.92,44.98,44.85,44.85,145462.0,27.5034,27.5401,27.4605,27.4605,145462.0
2015-12-14 10:50:00,44.85,44.85,44.76,44.79,95347.0,27.4605,27.4605,27.4054,27.4238,95347.0
2015-12-14 10:55:00,44.79,44.93,44.78,44.91,115111.0,27.4238,27.5095,27.4177,27.4973,115111.0
2015-12-14 11:00:00,44.91,44.94,44.83,44.87,114647.0,27.4973,27.5156,27.4483,27.4728,114647.0
2015-12-14 11:05:00,44.87,44.93,44.84,44.85,166404.0,27.4728,27.5095,27.4544,27.4605,166404.0
2015-12-14 11:10:00,44.85,44.86,44.72,44.78,206731.0,27.4605,27.4667,27.3809,27.4177,206731.0
2015-12-14 11:15:00,44.78,44.8,44.68,44.71,168652.0,27.4177,27.4299,27.3564,27.3748,168652.0
2015-12-14 11:20:00,44.71,44.82,44.71,44.82,121058.0,27.3748,27.4422,27.3748,27.4422,121058.0
2015-12-14 11:25:00,44.82,44.89,44.81,44.87,184083.0,27.4422,27.485,27.436,27.4728,184083.0
2015-12-14 11:30:00,44.86,44.89,44.81,44.84,133866.0,27.4667,27.485,27.436,27.4544,133866.0
2015-12-14 11:35:00,44.85,44.96,44.84,44.95,246390.0,27.4605,27.5279,27.4544,27.5218,246390.0
2015-12-14 11:40:00,44.94,45.05,44.89,45.0,169263.0,27.5156,27.583,27.485,27.5524,169263.0
2015-12-14 11:45:00,45.0,45.08,44.97,45.03,235454.0,27.5524,27.6014,27.534,27.5707,235454.0
2015-12-14 11:50:00,45.04,45.1,44.99,45.08,224521.0,27.5769,27.6136,27.5463,27.6014,224521.0
2015-12-14 11:55:00,45.09,45.15,45.07,45.14,244056.0,27.6075,27.6442,27.5952,27.6381,244056.0
2015-12-14 12:00:00,45.13,45.17,45.11,45.14,219450.0,27.632,27.6565,27.6197,27.6381,219450.0
2015-12-14 12:05:00,45.14,45.2,45.11,45.18,149252.0,27.6381,27.6748,27.6197,27.6626,149252.0
2015-12-14 12:10:00,45.18,45.24,45.17,45.21,108147.0,27.6626,27.6993,27.6565,27.681,108147.0
2015-12-14 12:15:00,45.22,45.25,45.18,45.24,145580.0,27.6871,27.7054,27.6626,27.6993,145580.0
2015-12-14 12:20:00,45.24,45.26,45.19,45.26,135873.0,27.6993,27.7116,27.6687,27.7116,135873.0
2015-12-14 12:25:00,45.26,45.38,45.25,45.36,189852.0,27.7116,27.785,27.7054,27.7728,189852.0
2015-12-14 12:30:00,45.36,45.42,45.35,45.42,330310.0,27.7728,27.8095,27.7667,27.8095,330310.0
2015-12-14 12:35:00,45.41,45.48,45.36,45.47,275875.0,27.8034,27.8463,27.7728,27.8401,275875.0
2015-12-14 12:40:00,45.46,45.47,45.38,45.38,188971.0,27.834,27.8401,27.785,27.785,188971.0
2015-12-14 12:45:00,45.38,45.43,45.27,45.27,299519.0,27.785,27.8157,27.7177,27.7177,299519.0
2015-12-14 12:50:00,45.27,45.39,45.25,45.38,127615.0,27.7177,27.7912,27.7054,27.785,127615.0
2015-12-14 12:55:00,45.38,45.48,45.37,45.44,142870.0,27.785,27.8463,27.7789,27.8218,142870.0
2015-12-14 13:00:00,45.44,45.48,45.37,45.4,106617.0,27.8218,27.8463,27.7789,27.7973,106617.0
2015-12-14 13:05:00,45.4,45.45,45.39,45.41,94317.0,27.7973,27.8279,27.7912,27.8034,94317.0
2015-12-14 13:10:00,45.4,45.44,45.37,45.38,76674.0,27.7973,27.8218,27.7789,27.785,76674.0
2015-12-14 13:15:00,45.39,45.4,45.32,45.33,83384.0,27.7912,27.7973,27.7483,27.7544,83384.0
2015-12-14 13:20:00,45.32,45.32,45.21,45.21,200262.0,27.7483,27.7483,27.681,27.681,200262.0
2015-12-14 13:25:00,45.22,45.26,45.21,45.26,126451.0,27.6871,27.7116,27.681,27.7116,126451.0
2015-12-14 13:30:00,45.26,45.29,45.22,45.29,105260.0,27.7116,27.7299,27.6871,27.7299,105260.0
2015-12-14 13:35:00,45.29,45.29,45.16,45.17,100610.0,27.7299,27.7299,27.6503,27.6565,100610.0
2015-12-14 13:40:00,45.17,45.21,45.12,45.18,60588.0,27.6565,27.681,27.6258,27.6626,60588.0
2015-12-14 13:45:00,45.18,45.2,45.13,45.19,93695.0,27.6626,27.6748,27.632,27.6687,93695.0
2015-12-14 13:50:00,45.19,45.21,45.16,45.21,90557.0,27.6687,27.681,27.6503,27.681,90557.0
2015-12-14 13:55:00,45.21,45.21,45.15,45.2,99933.0,27.681,27.681,27.6442,27.6748,99933.0
2015-12-14 14:00:00,45.21,45.25,45.2,45.22,194137.0,27.681,27.7054,27.6748,27.6871,194137.0
2015-12-14 14:05:00,45.23,45.28,45.22,45.27,134591.0,27.6932,27.7238,27.6871,27.7177,134591.0
2015-12-14 14:10:00,45.28,45.32,45.25,45.26,119861.0,27.7238,27.7483,27.7054,27.7116,119861.0
2015-12-14 14:15:00,45.25,45.28,45.21,45.26,88913.0,27.7054,27.7238,27.681,27.7116,88913.0
2015-12-14 14:20:00,45.25,45.26,45.18,45.19,97945.0,27.7054,27.7116,27.6626,27.6687,97945.0
2015-12-14 14:25:00,45.2,45.23,45.19,45.23,92419.0,27.6748,27.6932,27.6687,27.6932,92419.0
2015-12-14 14:30:00,45.23,45.24,45.2,45.21,99199.0,27.6932,27.6993,27.6748,27.681,99199.0
2015-12-14 14:35:00,45.21,45.26,45.2,45.25,72207.0,27.681,27.7116,27.6748,27.7054,72207.0
2015-12-14 14:40:00,45.24,45.26,45.23,45.23,69959.0,27.6993,27.7116,27.6932,27.6932,69959.0
2015-12-14 14:45:00,45.23,45.31,45.23,45.3,128039.0,27.6932,27.7422,27.6932,27.7361,128039.0
2015-12-14 14:50:00,45.3,45.37,45.28,45.36,114442.0,27.7361,27.7789,27.7238,27.7728,114442.0
2015-12-14 14:55:00,45.35,45.39,45.32,45.36,108936.0,27.7667,27.7912,27.7483,27.7728,108936.0
2015-12-14 15:00:00,45.36,45.37,45.27,45.29,142204.0,27.7728,27.7789,27.7177,27.7299,142204.0
2015-12-14 15:05:00,45.29,45.33,45.22,45.28,154723.0,27.7299,27.7544,27.6871,27.7238,154723.0
2015-12-14 15:10:00,45.27,45.28,45.24,45.24,103278.0,27.7177,27.7238,27.6993,27.6993,103278.0
2015-12-14 15:15:00,45.23,45.29,45.2,45.27,132952.0,27.6932,27.7299,27.6748,27.7177,132952.0
2015-12-14 15:20:00,45.27,45.3,45.24,45.27,130584.0,27.7177,27.7361,27.6993,27.7177,130584.0
2015-12-14 15:25:00,45.27,45.33,45.26,45.29,140505.0,27.7177,27.7544,27.7116,27.7299,140505.0
2015-12-14 15:30:00,45.29,45.35,45.29,45.34,192615.0,27.7299,27.7667,27.7299,27.7606,192615.0
2015-12-14 15:35:00,45.34,45.45,45.32,45.4,264859.0,27.7606,27.8279,27.7483,27.7973,264859.0
2015-12-14 15:40:00,45.4,45.4,45.33,45.35,223201.0,27.7973,27.7973,27.7544,27.7667,223201.0
2015-12-14 15:45:00,45.35,45.47,45.35,45.46,350714.0,27.7667,27.8401,27.7667,27.834,350714.0
2015-12-14 15:50:00,45.46,45.49,45.43,45.47,551271.0,27.834,27.8524,27.8157,27.8401,551271.0
2015-12-14 15:55:00,45.47,45.5,45.38,45.46,1178281.0,27.8401,27.8585,27.785,27.834,1178281.0
2015-12-15 09:30:00,45.51,45.73,45.47,45.71,801276.0,27.8646,27.9993,27.8401,27.9871,801276.0
2015-12-15 09:35:00,45.7,45.79,45.6,45.61,508917.0,27.981,28.0361,27.9197,27.9259,508917.0
2015-12-15 09:40:00,45.61,45.63,45.24,45.25,526882.0,27.9259,27.9381,27.6993,27.7054,526882.0
2015-12-15 09:45:00,45.25,45.4,45.2,45.38,490533.0,27.7054,27.7973,27.6748,27.785,490533.0
2015-12-15 09:50:00,45.37,45.41,45.34,45.38,280825.0,27.7789,27.8034,27.7606,27.785,280825.0
2015-12-15 09:55:00,45.38,45.42,45.31,45.32,177913.0,27.785,27.8095,27.7422,27.7483,177913.0
2015-12-15 10:00:00,45.33,45.39,45.3,45.35,254608.0,27.7544,27.7912,27.7361,27.7667,254608.0
2015-12-15 10:05:00,45.35,45.4,45.31,45.4,193131.0,27.7667,27.7973,27.7422,27.7973,193131.0
2015-12-15 10:10:00,45.4,45.4,45.33,45.36,174315.0,27.7973,27.7973,27.7544,27.7728,174315.0
2015-12-15 10:15:00,45.37,45.37,45.29,45.31,152963.0,27.7789,27.7789,27.7299,27.7422,152963.0
2015-12-15 10:20:00,45.3,45.34,45.28,45.31,210161.0,27.7361,27.7606,27.7238,27.7422,210161.0
2015-12-15 10:25:00,45.32,45.45,45.31,45.45,208932.0,27.7483,27.8279,27.7422,27.8279,208932.0
2015-12-15 10:30:00,45.45,45.5,45.44,45.47,203493.0,27.8279,27.8585,27.8218,27.8401,203493.0
2015-12-15 10:35:00,45.47,45.6,45.42,45.6,200446.0,27.8401,27.9197,27.8095,27.9197,200446.0
2015-12-15 10:40:00,45.6,45.64,45.58,45.61,284293.0,27.9197,27.9442,27.9075,27.9259,284293.0
2015-12-15 10:45:00,45.61,45.66,45.56,45.65,132466.0,27.9259,27.9565,27.8953,27.9504,132466.0
2015-12-15 10:50:00,45.66,45.71,45.65,45.67,126022.0,27.9565,27.9871,27.9504,27.9626,126022.0
2015-12-15 10:55:00,45.67,45.68,45.63,45.64,101022.0,27.9626,27.9687,27.9381,27.9442,101022.0
2015-12-15 11:00:00,45.63,45.67,45.62,45.65,227853.0,27.9381,27.9626,27.932,27.9504,227853.0
2015-12-15 11:05:00,45.66,45.68,45.63,45.67,135859.0,27.9565,27.9687,27.9381,27.9626,135859.0
2015-12-15 11:10:00,45.67,45.71,45.66,45.71,143541.0,27.9626,27.9871,27.9565,27.9871,143541.0
2015-12-15 11:15:00,45.71,45.78,45.69,45.73,230690.0,27.9871,28.03,27.9748,27.9993,230690.0
2015-12-15 11:20:00,45.72,45.79,45.71,45.78,148908.0,27.9932,28.0361,27.9871,28.03,148908.0
2015-12-15 11:25:00,45.78,45.78,45.75,45.78,99177.0,28.03,28.03,28.0116,28.03,99177.0
2015-12-15 11:30:00,45.78,45.78,45.75,45.76,97390.0,28.03,28.03,28.0116,28.0177,97390.0
2015-12-15 11:35:00,45.76,45.78,45.73,45.77,308292.0,28.0177,28.03,27.9993,28.0238,308292.0
2015-12-15 11:40:00,45.76,45.77,45.69,45.72,92292.0,28.0177,28.0238,27.9748,27.9932,92292.0
2015-12-15 11:45:00,45.72,45.74,45.63,45.64,95755.0,27.9932,28.0055,27.9381,27.9442,95755.0
2015-12-15 11:50:00,45.64,45.75,45.62,45.75,126008.0,27.9442,28.0116,27.932,28.0116,126008.0
2015-12-15 11:55:00,45.75,45.78,45.7,45.74,154792.0,28.0116,28.03,27.981,28.0055,154792.0
2015-12-15 12:00:00,45.73,45.74,45.68,45.69,134797.0,27.9993,28.0055,27.9687,27.9748,134797.0
2015-12-15 12:05:00,45.7,45.79,45.68,45.75,104870.0,27.981,28.0361,27.9687,28.0116,104870.0
2015-12-15 12:10:00,45.75,45.76,45.71,45.72,82327.0,28.0116,28.0177,27.9871,27.9932,82327.0
2015-12-15 12:15:00,45.72,45.77,45.7,45.72,104218.0,27.9932,28.0238,27.981,27.9932,104218.0
2015-12-15 12:20:00,45.72,45.76,45.69,45.69,286912.0,27.9932,28.0177,27.9748,27.9748,286912.0
2015-12-15 12:25:00,45.69,45.72,45.67,45.7,111180.0,27.9748,27.9932,27.9626,27.981,111180.0
2015-12-15 12:30:00,45.7,45.79,45.68,45.77,140245.0,27.981,28.0361,27.9687,28.0238,140245.0
2015-12-15 12:35:00,45.77,45.85,45.76,45.81,98134.0,28.0238,28.0728,28.0177,28.0483,98134.0
2015-12-15 12:40:00,45.81,45.86,45.77,45.83,112849.0,28.0483,28.0789,28.0238,28.0606,112849.0
2015-12-15 12:45:00,45.84,45.84,45.77,45.81,80636.0,28.0667,28.0667,28.0238,28.0483,80636.0
2015-12-15 12:50:00,45.8,45.82,45.76,45.77,94265.0,28.0422,28.0544,28.0177,28.0238,94265.0
2015-12-15 12:55:00,45.77,45.81,45.76,45.77,132779.0,28.0238,28.0483,28.0177,28.0238,132779.0
2015-12-15 13:00:00,45.77,45.78,45.68,45.72,117599.0,28.0238,28.03,27.9687,27.9932,117599.0
2015-12-15 13:05:00,45.71,45.72,45.67,45.69,80211.0,27.9871,27.9932,27.9626,27.9748,80211.0
2015-12-15 13:10:00,45.69,45.71,45.66,45.69,80970.0,27.9748,27.9871,27.9565,27.9748,80970.0
2015-12-15 13:15:00,45.68,45.72,45.66,45.66,75894.0,27.9687,27.9932,27.9565,27.9565,75894.0
2015-12-15 13:20:00,45.67,45.7,45.64,45.67,110217.0,27.9626,27.981,27.9442,27.9626,110217.0
2015-12-15 13:25:00,45.67,45.69,45.63,45.64,97394.0,27.9626,27.9748,27.9381,27.9442,97394.0
2015-12-15 13:30:00,45.65,45.69,45.62,45.65,77042.0,27.9504,27.9748,27.932,27.9504,77042.0
2015-12-15 13:35:00,45.64,45.66,45.62,45.65,56408.0,27.9442,27.9565,27.932,27.9504,56408.0
2015-12-15 13:40:00,45.65,45.68,45.64,45.67,61278.0,27.9504,27.9687,27.9442,27.9626,61278.0
2015-12-15 13:45:00,45.66,45.72,45.66,45.7,69480.0,27.9565,27.9932,27.9565,27.981,69480.0
2015-12-15 13:50:00,45.7,45.72,45.68,45.7,102291.0,27.981,27.9932,27.9687,27.981,102291.0
2015-12-15 13:55:00,45.7,45.75,45.69,45.72,81747.0,27.981,28.0116,27.9748,27.9932,81747.0
2015-12-15 14:00:00,45.72,45.76,45.69,45.75,78277.0,27.9932,28.0177,27.9748,28.0116,78277.0
2015-12-15 14:05:00,45.75,45.77,45.71,45.73,81241.0,28.0116,28.0238,27.9871,27.9993,81241.0
2015-12-15 14:10:00,45.72,45.76,45.71,45.73,108424.0,27.9932,28.0177,27.9871,27.9993,108424.0
2015-12-15 14:15:00,45.73,45.76,45.69,45.73,140855.0,27.9993,28.0177,27.9748,27.9993,140855.0
2015-12-15 14:20:00,45.74,45.76,45.71,45.73,118512.0,28.0055,28.0177,27.9871,27.9993,118512.0
2015-12-15 14:25:00,45.73,45.75,45.71,45.72,79004.0,27.9993,28.0116,27.9871,27.9932,79004.0
2015-12-15 14:30:00,45.73,45.78,45.72,45.72,129669.0,27.9993,28.03,27.9932,27.9932,129669.0
2015-12-15 14:35:00,45.72,45.75,45.71,45.72,74648.0,27.9932,28.0116,27.9871,27.9932,74648.0
2015-12-15 14:40:00,45.71,45.75,45.71,45.73,76629.0,27.9871,28.0116,27.9871,27.9993,76629.0
2015-12-15 14:45:00,45.74,45.74,45.7,45.7,77465.0,28.0055,28.0055,27.981,27.981,77465.0
2015-12-15 14:50:00,45.71,45.75,45.7,45.74,87396.0,27.9871,28.0116,27.981,28.0055,87396.0
2015-12-15 14:55:00,45.73,45.74,45.69,45.7,92673.0,27.9993,28.0055,27.9748,27.981,92673.0
2015-12-15 15:00:00,45.69,45.7,45.63,45.64,427938.0,27.9748,27.981,27.9381,27.9442,427938.0
2015-12-15 15:05:00,45.64,45.66,45.63,45.65,267834.0,27.9442,27.9565,27.9381,27.9504,267834.0
2015-12-15 15:10:00,45.65,45.65,45.54,45.55,185837.0,27.9504,27.9504,27.883,27.8891,185837.0
2015-12-15 15:15:00,45.55,45.56,45.49,45.51,329021.0,27.8891,27.8953,27.8524,27.8646,329021.0
2015-12-15 15:20:00,45.51,45.52,45.42,45.43,263497.0,27.8646,27.8708,27.8095,27.8157,263497.0
2015-12-15 15:25:00,45.43,45.47,45.42,45.44,138760.0,27.8157,27.8401,27.8095,27.8218,138760.0
2015-12-15 15:30:00,45.44,45.48,45.4,45.43,211203.0,27.8218,27.8463,27.7973,27.8157,211203.0
2015-12-15 15:35:00,45.44,45.47,45.4,45.46,172835.0,27.8218,27.8401,27.7973,27.834,172835.0
2015-12-15 15:40:00,45.47,45.5,45.44,45.5,169724.0,27.8401,27.8585,27.8218,27.8585,169724.0
2015-12-15 15:45:00,45.49,45.57,45.49,45.57,265237.0,27.8524,27.9014,27.8524,27.9014,265237.0
2015-12-15 15:50:00,45.57,45.57,45.5,45.53,284377.0,27.9014,27.9014,27.8585,27.8769,284377.0
2015-12-15 15:55:00,45.53,45.57,45.51,45.55,642776.0,27.8769,27.9014,27.8646,27.8891,642776.0
2015-12-16 09:30:00,45.93,46.05,45.87,45.87,626198.0,28.1218,28.1953,28.0851,28.0851,626198.0
2015-12-16 09:35:00,45.88,46.0,45.86,45.97,197156.0,28.0912,28.1647,28.0789,28.1463,197156.0
2015-12-16 09:40:00,45.97,46.05,45.94,45.99,176941.0,28.1463,28.1953,28.1279,28.1585,176941.0
2015-12-16 09:45:00,46.0,46.05,45.95,45.95,226483.0,28.1647,28.1953,28.134,28.134,226483.0
2015-12-16 09:50:00,45.96,46.01,45.94,46.0,236227.0,28.1402,28.1708,28.1279,28.1647,236227.0
2015-12-16 09:55:00,46.0,46.04,45.95,46.0,148214.0,28.1647,28.1891,28.134,28.1647,148214.0
2015-12-16 10:00:00,46.0,46.05,45.98,46.04,292965.0,28.1647,28.1953,28.1524,28.1891,292965.0
2015-12-16 10:05:00,46.05,46.08,46.0,46.04,181781.0,28.1953,28.2136,28.1647,28.1891,181781.0
2015-12-16 10:10:00,46.03,46.05,45.99,46.05,119461.0,28.183,28.1953,28.1585,28.1953,119461.0
2015-12-16 10:15:00,46.05,46.07,46.02,46.05,93358.0,28.1953,28.2075,28.1769,28.1953,93358.0
2015-12-16 10:20:00,46.05,46.16,46.05,46.12,562213.0,28.1953,28.2626,28.1953,28.2381,562213.0
2015-12-16 10:25:00,46.12,46.12,46.07,46.08,196125.0,28.2381,28.2381,28.2075,28.2136,196125.0
2015-12-16 10:30:00,46.08,46.11,46.02,46.09,361580.0,28.2136,28.232,28.1769,28.2198,361580.0
2015-12-16 10:35:00,46.09,46.09,45.98,45.99,296691.0,28.2198,28.2198,28.1524,28.1585,296691.0
2015-12-16 10:40:00,45.99,46.04,45.98,46.01,231537.0,28.1585,28.1891,28.1524,28.1708,231537.0
2015-12-16 10:45:00,46.01,46.06,45.99,46.05,178922.0,28.1708,28.2014,28.1585,28.1953,178922.0
2015-12-16 10:50:00,46.05,46.05,45.97,45.98,123363.0,28.1953,28.1953,28.1463,28.1524,123363.0
2015-12-16 10:55:00,45.98,45.98,45.89,45.9,254027.0,28.1524,28.1524,28.0973,28.1034,254027.0
2015-12-16 11:00:00,45.9,45.9,45.84,45.84,191584.0,28.1034,28.1034,28.0667,28.0667,191584.0
2015-12-16 11:05:00,45.84,45.94,45.83,45.93,79569.0,28.0667,28.1279,28.0606,28.1218,79569.0
2015-12-16 11:10:00,45.94,46.01,45.92,46.0,184189.0,28.1279,28.1708,28.1157,28.1647,184189.0
2015-12-16 11:15:00,46.0,46.04,45.98,46.0,113767.0,28.1647,28.1891,28.1524,28.1647,113767.0
2015-12-16 11:20:00,46.0,46.03,45.97,46.02,78330.0,28.1647,28.183,28.1463,28.1769,78330.0
2015-12-16 11:25:00,46.02,46.08,46.02,46.05,247588.0,28.1769,28.2136,28.1769,28.1953,247588.0
2015-12-16 11:30:00,46.05,46.06,45.99,46.03,315062.0,28.1953,28.2014,28.1585,28.183,315062.0
2015-12-16 11:35:00,46.03,46.11,46.01,46.1,117974.0,28.183,28.232,28.1708,28.2259,117974.0
2015-12-16 11:40:00,46.1,46.13,46.06,46.11,96752.0,28.2259,28.2442,28.2014,28.232,96752.0
2015-12-16 11:45:00,46.12,46.17,46.11,46.15,252249.0,28.2381,28.2687,28.232,28.2565,252249.0
2015-12-16 11:50:00,46.15,46.17,46.12,46.17,111296.0,28.2565,28.2687,28.2381,28.2687,111296.0
2015-12-16 11:55:00,46.17,46.2,46.16,46.19,88697.0,28.2687,28.2871,28.2626,28.281,88697.0
2015-12-16 12:00:00,46.19,46.2,46.1,46.13,122767.0,28.281,28.2871,28.2259,28.2442,122767.0
2015-12-16 12:05:00,46.13,46.14,46.1,46.14,55180.0,28.2442,28.2504,28.2259,28.2504,55180.0
2015-12-16 12:10:00,46.14,46.14,46.13,46.14,38347.0,28.2504,28.2504,28.2442,28.2504,38347.0
2015-12-16 12:15:00,46.14,46.16,46.09,46.09,88244.0,28.2504,28.2626,28.2198,28.2198,88244.0
2015-12-16 12:20:00,46.1,46.14,46.08,46.13,101820.0,28.2259,28.2504,28.2136,28.2442,101820.0
2015-12-16 12:25:00,46.13,46.16,46.11,46.16,89068.0,28.2442,28.2626,28.232,28.2626,89068.0
2015-12-16 12:30:00,46.16,46.17,46.12,46.14,70459.0,28.2626,28.2687,28.2381,28.2504,70459.0
2015-12-16 12:35:00,46.14,46.19,46.13,46.19,71439.0,28.2504,28.281,28.2442,28.281,71439.0
2015-12-16 12:40:00,46.18,46.19,46.16,46.19,82449.0,28.2749,28.281,28.2626,28.281,82449.0
2015-12-16 12:45:00,46.18,46.22,46.18,46.19,123657.0,28.2749,28.2994,28.2749,28.281,123657.0
2015-12-16 12:50:00,46.19,46.21,46.16,46.16,74040.0,28.281,28.2932,28.2626,28.2626,74040.0
2015-12-16 12:55:00,46.16,46.17,46.14,46.15,239400.0,28.2626,28.2687,28.2504,28.2565,239400.0
2015-12-16 13:00:00,46.15,46.16,46.12,46.14,99824.0,28.2565,28.2626,28.2381,28.2504,99824.0
2015-12-16 13:05:00,46.14,46.18,46.11,46.12,140760.0,28.2504,28.2749,28.232,28.2381,140760.0
2015-12-16 13:10:00,46.12,46.14,46.04,46.05,133730.0,28.2381,28.2504,28.1891,28.1953,133730.0
2015-12-16 13:15:00,46.05,46.07,45.97,45.98,129270.0,28.1953,28.2075,28.1463,28.1524,129270.0
2015-12-16 13:20:00,45.98,45.98,45.92,45.92,141459.0,28.1524,28.1524,28.1157,28.1157,141459.0
2015-12-16 13:25:00,45.93,45.96,45.91,45.94,162337.0,28.1218,28.1402,28.1095,28.1279,162337.0
2015-12-16 13:30:00,45.95,45.96,45.89,45.91,146427.0,28.134,28.1402,28.0973,28.1095,146427.0
2015-12-16 13:35:00,45.92,45.93,45.88,45.88,120660.0,28.1157,28.1218,28.0912,28.0912,120660.0
2015-12-16 13:40:00,45.88,45.93,45.86,45.89,119682.0,28.0912,28.1218,28.0789,28.0973,119682.0
2015-12-16 13:45:00,45.89,45.96,45.88,45.96,179880.0,28.0973,28.1402,28.0912,28.1402,179880.0
2015-12-16 13:50:00,45.96,46.01,45.94,45.96,202082.0,28.1402,28.1708,28.1279,28.1402,202082.0
2015-12-16 13:55:00,45.97,46.07,45.91,46.05,244726.0,28.1463,28.2075,28.1095,28.1953,244726.0
2015-12-16 14:00:00,46.01,46.12,45.7,46.05,218451.0,28.1708,28.2381,27.981,28.1953,218451.0
2015-12-16 14:05:00,46.01,46.14,46.0,46.08,172035.0,28.1708,28.2504,28.1647,28.2136,172035.0
2015-12-16 14:10:00,46.08,46.14,46.01,46.09,260799.0,28.2136,28.2504,28.1708,28.2198,260799.0
2015-12-16 14:15:00,46.1,46.22,46.06,46.14,220838.0,28.2259,28.2994,28.2014,28.2504,220838.0
2015-12-16 14:20:00,46.14,46.24,46.12,46.18,220710.0,28.2504,28.3116,28.2381,28.2749,220710.0
2015-12-16 14:25:00,46.19,46.21,46.09,46.2,252803.0,28.281,28.2932,28.2198,28.2871,252803.0
2015-12-16 14:30:00,46.19,46.2,46.08,46.08,274661.0,28.281,28.2871,28.2136,28.2136,274661.0
2015-12-16 14:35:00,46.07,46.09,45.99,46.05,370792.0,28.2075,28.2198,28.1585,28.1953,370792.0
2015-12-16 14:40:00,46.05,46.15,46.03,46.13,125015.0,28.1953,28.2565,28.183,28.2442,125015.0
2015-12-16 14:45:00,46.13,46.19,46.1,46.16,195009.0,28.2442,28.281,28.2259,28.2626,195009.0
2015-12-16 14:50:00,46.16,46.27,46.16,46.26,123528.0,28.2626,28.33,28.2626,28.3238,123528.0
2015-12-16 14:55:00,46.26,46.38,46.26,46.36,227449.0,28.3238,28.3973,28.3238,28.3851,227449.0
2015-12-16 15:00:00,46.36,46.39,46.3,46.34,282850.0,28.3851,28.4034,28.3483,28.3728,282850.0
2015-12-16 15:05:00,46.35,46.36,46.27,46.27,201812.0,28.3789,28.3851,28.33,28.33,201812.0
2015-12-16 15:10:00,46.28,46.3,46.23,46.25,246149.0,28.3361,28.3483,28.3055,28.3177,246149.0
2015-12-16 15:15:00,46.26,46.34,46.25,46.32,219093.0,28.3238,28.3728,28.3177,28.3606,219093.0
2015-12-16 15:20:00,46.32,46.36,46.31,46.36,183928.0,28.3606,28.3851,28.3545,28.3851,183928.0
2015-12-16 15:25:00,46.36,46.44,46.34,46.43,213500.0,28.3851,28.4341,28.3728,28.4279,213500.0
2015-12-16 15:30:00,46.43,46.46,46.35,46.41,364999.0,28.4279,28.4463,28.3789,28.4157,364999.0
2015-12-16 15:35:00,46.41,46.44,46.37,46.42,383186.0,28.4157,28.4341,28.3912,28.4218,383186.0
2015-12-16 15:40:00,46.43,46.49,46.41,46.43,369547.0,28.4279,28.4647,28.4157,28.4279,369547.0
2015-12-16 15:45:00,46.44,46.5,46.41,46.49,334035.0,28.4341,28.4708,28.4157,28.4647,334035.0
2015-12-16 15:50:00,46.49,46.57,46.48,46.54,558828.0,28.4647,28.5136,28.4585,28.4953,558828.0
2015-12-16 15:55:00,46.54,46.57,46.5,46.5,720643.0,28.4953,28.5136,28.4708,28.4708,720643.0
2015-12-17 09:30:00,46.49,46.66,46.47,46.64,563205.0,28.4647,28.5688,28.4524,28.5565,563205.0
2015-12-17 09:35:00,46.64,46.69,46.58,46.58,326825.0,28.5565,28.5871,28.5198,28.5198,326825.0
2015-12-17 09:40:00,46.58,46.62,46.44,46.46,274154.0,28.5198,28.5443,28.4341,28.4463,274154.0
2015-12-17 09:45:00,46.47,46.48,46.41,46.42,225729.0,28.4524,28.4585,28.4157,28.4218,225729.0
2015-12-17 09:50:00,46.43,46.45,46.28,46.29,367216.0,28.4279,28.4402,28.3361,28.3422,367216.0
2015-12-17 09:55:00,46.29,46.37,46.2,46.3,366977.0,28.3422,28.3912,28.2871,28.3483,366977.0
2015-12-17 10:00:00,46.3,46.36,46.2,46.32,133530.0,28.3483,28.3851,28.2871,28.3606,133530.0
2015-12-17 10:05:00,46.32,46.35,46.18,46.18,180424.0,28.3606,28.3789,28.2749,28.2749,180424.0
2015-12-17 10:10:00,46.18,46.34,46.16,46.33,172611.0,28.2749,28.3728,28.2626,28.3667,172611.0
2015-12-17 10:15:00,46.32,46.33,46.16,46.19,197072.0,28.3606,28.3667,28.2626,28.281,197072.0
2015-12-17 10:20:00,46.19,46.24,46.13,46.14,106470.0,28.281,28.3116,28.2442,28.2504,106470.0
2015-12-17 10:25:00,46.15,46.25,46.12,46.24,122583.0,28.2565,28.3177,28.2381,28.3116,122583.0
2015-12-17 10:30:00,46.25,46.28,46.22,46.26,92026.0,28.3177,28.3361,28.2994,28.3238,92026.0
2015-12-17 10:35:00,46.26,46.29,46.2,46.21,104305.0,28.3238,28.3422,28.2871,28.2932,104305.0
2015-12-17 10:40:00,46.21,46.24,46.14,46.24,174081.0,28.2932,28.3116,28.2504,28.3116,174081.0
2015-12-17 10:45:00,46.23,46.28,46.17,46.18,162842.0,28.3055,28.3361,28.2687,28.2749,162842.0
2015-12-17 10:50:00,46.18,46.2,46.02,46.09,223200.0,28.2749,28.2871,28.1769,28.2198,223200.0
2015-12-17 10:55:00,46.09,46.22,46.09,46.18,167137.0,28.2198,28.2994,28.2198,28.2749,167137.0
2015-12-17 11:00:00,46.19,46.21,46.14,46.18,107700.0,28.281,28.2932,28.2504,28.2749,107700.0
2015-12-17 11:05:00,46.17,46.18,46.12,46.18,118976.0,28.2687,28.2749,28.2381,28.2749,118976.0
2015-12-17 11:10:00,46.17,46.24,46.15,46.23,235579.0,28.2687,28.3116,28.2565,28.3055,235579.0
2015-12-17 11:15:00,46.22,46.26,46.17,46.22,189587.0,28.2994,28.3238,28.2687,28.2994,189587.0
2015-12-17 11:20:00,46.21,46.26,46.15,46.25,181061.0,28.2932,28.3238,28.2565,28.3177,181061.0
2015-12-17 11:25:00,46.25,46.35,46.25,46.33,120610.0,28.3177,28.3789,28.3177,28.3667,120610.0
2015-12-17 11:30:00,46.32,46.35,46.28,46.35,119334.0,28.3606,28.3789,28.3361,28.3789,119334.0
2015-12-17 11:35:00,46.34,46.47,46.34,46.44,188376.0,28.3728,28.4524,28.3728,28.4341,188376.0
2015-12-17 11:40:00,46.44,46.49,46.4,46.44,109830.0,28.4341,28.4647,28.4096,28.4341,109830.0
2015-12-17 11:45:00,46.44,46.47,46.39,46.47,180351.0,28.4341,28.4524,28.4034,28.4524,180351.0
2015-12-17 11:50:00,46.47,46.47,46.4,46.44,85290.0,28.4524,28.4524,28.4096,28.4341,85290.0
2015-12-17 11:55:00,46.44,46.44,46.36,46.41,81785.0,28.4341,28.4341,28.3851,28.4157,81785.0
2015-12-17 12:00:00,46.41,46.42,46.27,46.28,116088.0,28.4157,28.4218,28.33,28.3361,116088.0
2015-12-17 12:05:00,46.28,46.38,46.28,46.38,99243.0,28.3361,28.3973,28.3361,28.3973,99243.0
2015-12-17 12:10:00,46.38,46.38,46.34,46.36,83094.0,28.3973,28.3973,28.3728,28.3851,83094.0
2015-12-17 12:15:00,46.36,46.42,46.35,46.42,67001.0,28.3851,28.4218,28.3789,28.4218,67001.0
2015-12-17 12:20:00,46.42,46.42,46.36,46.37,73497.0,28.4218,28.4218,28.3851,28.3912,73497.0
2015-12-17 12:25:00,46.37,46.38,46.3,46.34,125378.0,28.3912,28.3973,28.3483,28.3728,125378.0
2015-12-17 12:30:00,46.34,46.36,46.3,46.34,77908.0,28.3728,28.3851,28.3483,28.3728,77908.0
2015-12-17 12:35:00,46.34,46.35,46.29,46.33,99516.0,28.3728,28.3789,28.3422,28.3667,99516.0
2015-12-17 12:40:00,46.34,46.34,46.24,46.28,84590.0,28.3728,28.3728,28.3116,28.3361,84590.0
2015-12-17 12:45:00,46.28,46.32,46.17,46.2,101233.0,28.3361,28.3606,28.2687,28.2871,101233.0
2015-12-17 12:50:00,46.19,46.25,46.19,46.25,99791.0,28.281,28.3177,28.281,28.3177,99791.0
2015-12-17 12:55:00,46.25,46.32,46.21,46.3,98253.0,28.3177,28.3606,28.2932,28.3483,98253.0
2015-12-17 13:00:00,46.3,46.37,46.3,46.34,84711.0,28.3483,28.3912,28.3483,28.3728,84711.0
2015-12-17 13:05:00,46.35,46.35,46.31,46.34,77636.0,28.3789,28.3789,28.3545,28.3728,77636.0
2015-12-17 13:10:00,46.33,46.39,46.31,46.37,93298.0,28.3667,28.4034,28.3545,28.3912,93298.0
2015-12-17 13:15:00,46.37,46.39,46.3,46.3,71618.0,28.3912,28.4034,28.3483,28.3483,71618.0
2015-12-17 13:20:00,46.29,46.36,46.26,46.35,80365.0,28.3422,28.3851,28.3238,28.3789,80365.0
2015-12-17 13:25:00,46.35,46.36,46.25,46.27,74065.0,28.3789,28.3851,28.3177,28.33,74065.0
2015-12-17 13:30:00,46.27,46.36,46.25,46.32,86659.0,28.33,28.3851,28.3177,28.3606,86659.0
2015-12-17 13:35:00,46.32,46.39,46.27,46.38,127520.0,28.3606,28.4034,28.33,28.3973,127520.0
2015-12-17 13:40:00,46.39,46.41,46.36,46.39,96663.0,28.4034,28.4157,28.3851,28.4034,96663.0
2015-12-17 13:45:00,46.39,46.41,46.34,46.37,100881.0,28.4034,28.4157,28.3728,28.3912,100881.0
2015-12-17 13:50:00,46.37,46.4,46.34,46.36,60711.0,28.3912,28.4096,28.3728,28.3851,60711.0
2015-12-17 13:55:00,46.36,46.41,46.34,46.41,107058.0,28.3851,28.4157,28.3728,28.4157,107058.0
2015-12-17 14:00:00,46.41,46.44,46.4,46.44,69438.0,28.4157,28.4341,28.4096,28.4341,69438.0
2015-12-17 14:05:00,46.44,46.45,46.37,46.39,118676.0,28.4341,28.4402,28.3912,28.4034,118676.0
2015-12-17 14:10:00,46.4,46.42,46.39,46.41,143003.0,28.4096,28.4218,28.4034,28.4157,143003.0
2015-12-17 14:15:00,46.41,46.48,46.4,46.46,126531.0,28.4157,28.4585,28.4096,28.4463,126531.0
2015-12-17 14:20:00,46.45,46.5,46.45,46.47,131163.0,28.4402,28.4708,28.4402,28.4524,131163.0
2015-12-17 14:25:00,46.47,46.53,46.45,46.46,150629.0,28.4524,28.4892,28.4402,28.4463,150629.0
2015-12-17 14:30:00,46.46,46.46,46.39,46.41,183914.0,28.4463,28.4463,28.4034,28.4157,183914.0
2015-12-17 14:35:00,46.4,46.4,46.31,46.34,100662.0,28.4096,28.4096,28.3545,28.3728,100662.0
2015-12-17 14:40:00,46.34,46.34,46.29,46.31,89027.0,28.3728,28.3728,28.3422,28.3545,89027.0
2015-12-17 14:45:00,46.31,46.31,46.23,46.26,121048.0,28.3545,28.3545,28.3055,28.3238,121048.0
2015-12-17 14:50:00,46.26,46.3,46.23,46.26,163072.0,28.3238,28.3483,28.3055,28.3238,163072.0
2015-12-17 14:55:00,46.28,46.32,46.25,46.3,111771.0,28.3361,28.3606,28.3177,28.3483,111771.0
2015-12-17 15:00:00,46.3,46.35,46.28,46.33,182153.0,28.3483,28.3789,28.3361,28.3667,182153.0
2015-12-17 15:05:00,46.33,46.36,46.29,46.35,223964.0,28.3667,28.3851,28.3422,28.3789,223964.0
2015-12-17 15:10:00,46.34,46.37,46.29,46.3,120200.0,28.3728,28.3912,28.3422,28.3483,120200.0
2015-12-17 15:15:00,46.3,46.3,46.23,46.3,213099.0,28.3483,28.3483,28.3055,28.3483,213099.0
2015-12-17 15:20:00,46.29,46.3,46.22,46.27,191280.0,28.3422,28.3483,28.2994,28.33,191280.0
2015-12-17 15:25:00,46.27,46.31,46.24,46.31,147167.0,28.33,28.3545,28.3116,28.3545,147167.0
2015-12-17 15:30:00,46.3,46.39,46.27,46.39,211194.0,28.3483,28.4034,28.33,28.4034,211194.0
2015-12-17 15:35:00,46.38,46.44,46.34,46.36,191066.0,28.3973,28.4341,28.3728,28.3851,191066.0
2015-12-17 15:40:00,46.35,46.41,46.33,46.36,337063.0,28.3789,28.4157,28.3667,28.3851,337063.0
2015-12-17 15:45:00,46.36,46.41,46.33,46.36,408878.0,28.3851,28.4157,28.3667,28.3851,408878.0
2015-12-17 15:50:00,46.37,46.37,46.24,46.25,394695.0,28.3912,28.3912,28.3116,28.3177,394695.0
2015-12-17 15:55:00,46.25,46.26,46.09,46.1,1091399.0,28.3177,28.3238,28.2198,28.2259,1091399.0
2015-12-18 09:30:00,45.9,45.9,45.64,45.86,3706846.0,28.1034,28.1034,27.9442,28.0789,3706846.0
2015-12-18 09:35:00,45.86,45.88,45.8,45.84,291744.0,28.0789,28.0912,28.0422,28.0667,291744.0
2015-12-18 09:40:00,45.85,45.88,45.8,45.83,221545.0,28.0728,28.0912,28.0422,28.0606,221545.0
2015-12-18 09:45:00,45.83,45.9,45.8,45.83,164054.0,28.0606,28.1034,28.0422,28.0606,164054.0
2015-12-18 09:50:00,45.83,45.91,45.8,45.88,229655.0,28.0606,28.1095,28.0422,28.0912,229655.0
2015-12-18 09:55:00,45.88,45.95,45.86,45.92,99417.0,28.0912,28.134,28.0789,28.1157,99417.0
2015-12-18 10:00:00,45.93,45.96,45.86,45.93,131966.0,28.1218,28.1402,28.0789,28.1218,131966.0
2015-12-18 10:05:00,45.93,45.98,45.91,45.92,112262.0,28.1218,28.1524,28.1095,28.1157,112262.0
2015-12-18 10:10:00,45.91,45.94,45.83,45.89,112939.0,28.1095,28.1279,28.0606,28.0973,112939.0
2015-12-18 10:15:00,45.9,45.96,45.84,45.85,107415.0,28.1034,28.1402,28.0667,28.0728,107415.0
2015-12-18 10:20:00,45.85,45.91,45.84,45.9,89994.0,28.0728,28.1095,28.0667,28.1034,89994.0
2015-12-18 10:25:00,45.9,45.9,45.76,45.79,171734.0,28.1034,28.1034,28.0177,28.0361,171734.0
2015-12-18 10:30:00,45.79,45.8,45.63,45.66,187640.0,28.0361,28.0422,27.9381,27.9565,187640.0
2015-12-18 10:35:00,45.66,45.69,45.61,45.67,153858.0,27.9565,27.9748,27.9259,27.9626,153858.0
2015-12-18 10:40:00,45.67,45.68,45.64,45.66,140236.0,27.9626,27.9687,27.9442,27.9565,140236.0
2015-12-18 10:45:00,45.67,45.71,45.66,45.69,165263.0,27.9626,27.9871,27.9565,27.9748,165263.0
2015-12-18 10:50:00,45.7,45.78,45.68,45.77,178122.0,27.981,28.03,27.9687,28.0238,178122.0
2015-12-18 10:55:00,45.76,45.8,45.74,45.76,154919.0,28.0177,28.0422,28.0055,28.0177,154919.0
2015-12-18 11:00:00,45.76,45.8,45.75,45.8,137593.0,28.0177,28.0422,28.0116,28.0422,137593.0
2015-12-18 11:05:00,45.8,45.81,45.76,45.79,119723.0,28.0422,28.0483,28.0177,28.0361,119723.0
2015-12-18 11:10:00,45.8,45.84,45.79,45.82,97363.0,28.0422,28.0667,28.0361,28.0544,97363.0
2015-12-18 11:15:00,45.82,45.82,45.76,45.77,198729.0,28.0544,28.0544,28.0177,28.0238,198729.0
2015-12-18 11:20:00,45.77,45.8,45.75,45.78,104817.0,28.0238,28.0422,28.0116,28.03,104817.0
2015-12-18 11:25:00,45.79,45.82,45.75,45.76,165053.0,28.0361,28.0544,28.0116,28.0177,165053.0
2015-12-18 11:30:00,45.75,45.76,45.72,45.72,155307.0,28.0116,28.0177,27.9932,27.9932,155307.0
2015-12-18 11:35:00,45.72,45.88,45.7,45.87,206833.0,27.9932,28.0912,27.981,28.0851,206833.0
2015-12-18 11:40:00,45.87,45.91,45.75,45.76,247298.0,28.0851,28.1095,28.0116,28.0177,247298.0
2015-12-18 11:45:00,45.76,45.83,45.75,45.79,108298.0,28.0177,28.0606,28.0116,28.0361,108298.0
2015-12-18 11:50:00,45.79,45.83,45.77,45.79,90535.0,28.0361,28.0606,28.0238,28.0361,90535.0
2015-12-18 11:55:00,45.8,45.81,45.76,45.8,94965.0,28.0422,28.0483,28.0177,28.0422,94965.0
2015-12-18 12:00:00,45.8,45.83,45.79,45.8,118059.0,28.0422,28.0606,28.0361,28.0422,118059.0
2015-12-18 12:05:00,45.8,45.84,45.79,45.8,122886.0,28.0422,28.0667,28.0361,28.0422,122886.0
2015-12-18 12:10:00,45.8,45.84,45.76,45.76,88135.0,28.0422,28.0667,28.0177,28.0177,88135.0
2015-12-18 12:15:00,45.77,45.81,45.7,45.72,150477.0,28.0238,28.0483,27.981,27.9932,150477.0
2015-12-18 12:20:00,45.72,45.76,45.71,45.72,179611.0,27.9932,28.0177,27.9871,27.9932,179611.0
2015-12-18 12:25:00,45.72,45.73,45.7,45.71,123218.0,27.9932,27.9993,27.981,27.9871,123218.0
2015-12-18 12:30:00,45.71,45.71,45.67,45.68,137635.0,27.9871,27.9871,27.9626,27.9687,137635.0
2015-12-18 12:35:00,45.68,45.68,45.58,45.59,178224.0,27.9687,27.9687,27.9075,27.9136,178224.0
2015-12-18 12:40:00,45.6,45.7,45.59,45.7,144295.0,27.9197,27.981,27.9136,27.981,144295.0
2015-12-18 12:45:00,45.7,45.71,45.67,45.71,104767.0,27.981,27.9871,27.9626,27.9871,104767.0
2015-12-18 12:50:00,45.71,45.72,45.63,45.68,97274.0,27.9871,27.9932,27.9381,27.9687,97274.0
2015-12-18 12:55:00,45.68,45.72,45.65,45.67,67442.0,27.9687,27.9932,27.9504,27.9626,67442.0
2015-12-18 13:00:00,45.66,45.75,45.66,45.71,93994.0,27.9565,28.0116,27.9565,27.9871,93994.0
2015-12-18 13:05:00,45.72,45.77,45.71,45.74,75869.0,27.9932,28.0238,27.9871,28.0055,75869.0
2015-12-18 13:10:00,45.74,45.77,45.72,45.73,102999.0,28.0055,28.0238,27.9932,27.9993,102999.0
2015-12-18 13:15:00,45.73,45.77,45.7,45.74,70956.0,27.9993,28.0238,27.981,28.0055,70956.0
2015-12-18 13:20:00,45.75,45.75,45.7,45.7,211113.0,28.0116,28.0116,27.981,27.981,211113.0
2015-12-18 13:25:00,45.71,45.73,45.7,45.71,108705.0,27.9871,27.9993,27.981,27.9871,108705.0
2015-12-18 13:30:00,45.71,45.76,45.69,45.76,114176.0,27.9871,28.0177,27.9748,28.0177,114176.0
2015-12-18 13:35:00,45.76,45.78,45.68,45.69,91674.0,28.0177,28.03,27.9687,27.9748,91674.0
2015-12-18 13:40:00,45.68,45.77,45.68,45.73,50165.0,27.9687,28.0238,27.9687,27.9993,50165.0
2015-12-18 13:45:00,45.73,45.75,45.68,45.7,58038.0,27.9993,28.0116,27.9687,27.981,58038.0
2015-12-18 13:50:00,45.7,45.78,45.69,45.75,81337.0,27.981,28.03,27.9748,28.0116,81337.0
2015-12-18 13:55:00,45.74,45.78,45.73,45.74,101142.0,28.0055,28.03,27.9993,28.0055,101142.0
2015-12-18 14:00:00,45.74,45.8,45.72,45.73,181509.0,28.0055,28.0422,27.9932,27.9993,181509.0
2015-12-18 14:05:00,45.72,45.8,45.71,45.79,182094.0,27.9932,28.0422,27.9871,28.0361,182094.0
2015-12-18 14:10:00,45.79,45.86,45.78,45.84,327262.0,28.0361,28.0789,28.03,28.0667,327262.0
2015-12-18 14:15:00,45.84,45.92,45.84,45.9,214274.0,28.0667,28.1157,28.0667,28.1034,214274.0
2015-12-18 14:20:00,45.9,46.02,45.89,46.01,333796.0,28.1034,28.1769,28.0973,28.1708,333796.0
2015-12-18 14:25:00,46.01,46.04,45.99,46.02,245960.0,28.1708,28.1891,28.1585,28.1769,245960.0
2015-12-18 14:30:00,46.02,46.03,45.95,45.98,186922.0,28.1769,28.183,28.134,28.1524,186922.0
2015-12-18 14:35:00,45.97,46.0,45.97,46.0,133498.0,28.1463,28.1647,28.1463,28.1647,133498.0
2015-12-18 14:40:00,46.0,46.0,45.81,45.83,279498.0,28.1647,28.1647,28.0483,28.0606,279498.0
2015-12-18 14:45:00,45.83,45.86,45.8,45.82,155702.0,28.0606,28.0789,28.0422,28.0544,155702.0
2015-12-18 14:50:00,45.82,45.88,45.8,45.86,219153.0,28.0544,28.0912,28.0422,28.0789,219153.0
2015-12-18 14:55:00,45.85,45.87,45.84,45.84,122209.0,28.0728,28.0851,28.0667,28.0667,122209.0
2015-12-18 15:00:00,45.84,45.88,45.84,45.86,118314.0,28.0667,28.0912,28.0667,28.0789,118314.0
2015-12-18 15:05:00,45.85,45.91,45.84,45.91,184240.0,28.0728,28.1095,28.0667,28.1095,184240.0
2015-12-18 15:10:00,45.91,45.93,45.82,45.83,196371.0,28.1095,28.1218,28.0544,28.0606,196371.0
2015-12-18 15:15:00,45.84,45.84,45.72,45.77,222183.0,28.0667,28.0667,27.9932,28.0238,222183.0
2015-12-18 15:20:00,45.77,45.77,45.7,45.74,140718.0,28.0238,28.0238,27.981,28.0055,140718.0
2015-12-18 15:25:00,45.74,45.81,45.74,45.76,190564.0,28.0055,28.0483,28.0055,28.0177,190564.0
2015-12-18 15:30:00,45.75,45.87,45.75,45.84,217268.0,28.0116,28.0851,28.0116,28.0667,217268.0
2015-12-18 15:35:00,45.84,45.89,45.81,45.83,270263.0,28.0667,28.0973,28.0483,28.0606,270263.0
2015-12-18 15:40:00,45.82,45.83,45.76,45.81,366984.0,28.0544,28.0606,28.0177,28.0483,366984.0
2015-12-18 15:45:00,45.83,45.83,45.71,45.71,454461.0,28.0606,28.0606,27.9871,27.9871,454461.0
2015-12-18 15:50:00,45.71,45.72,45.65,45.66,564814.0,27.9871,27.9932,27.9504,27.9565,564814.0
2015-12-18 15:55:00,45.65,45.68,45.56,45.57,1044679.0,27.9504,27.9687,27.8953,27.9014,1044679.0
2015-12-21 09:30:00,45.73,45.75,45.61,45.62,470699.0,27.9993,28.0116,27.9259,27.932,470699.0
2015-12-21 09:35:00,45.62,45.62,45.54,45.56,302062.0,27.932,27.932,27.883,27.8953,302062.0
2015-12-21 09:40:00,45.55,45.65,45.53,45.63,177542.0,27.8891,27.9504,27.8769,27.9381,177542.0
2015-12-21 09:45:00,45.62,45.7,45.57,45.69,134433.0,27.932,27.981,27.9014,27.9748,134433.0
2015-12-21 09:50:00,45.69,45.74,45.67,45.7,78056.0,27.9748,28.0055,27.9626,27.981,78056.0
2015-12-21 09:55:00,45.7,45.7,45.61,45.66,100349.0,27.981,27.981,27.9259,27.9565,100349.0
2015-12-21 10:00:00,45.66,45.69,45.57,45.59,91528.0,27.9565,27.9748,27.9014,27.9136,91528.0
2015-12-21 10:05:00,45.59,45.65,45.58,45.64,145887.0,27.9136,27.9504,27.9075,27.9442,145887.0
2015-12-21 10:10:00,45.64,45.67,45.58,45.65,136143.0,27.9442,27.9626,27.9075,27.9504,136143.0
2015-12-21 10:15:00,45.64,45.68,45.61,45.62,92630.0,27.9442,27.9687,27.9259,27.932,92630.0
2015-12-21 10:20:00,45.62,45.64,45.57,45.61,59015.0,27.932,27.9442,27.9014,27.9259,59015.0
2015-12-21 10:25:00,45.61,45.66,45.58,45.66,68157.0,27.9259,27.9565,27.9075,27.9565,68157.0
2015-12-21 10:30:00,45.66,45.69,45.62,45.66,71184.0,27.9565,27.9748,27.932,27.9565,71184.0
2015-12-21 10:35:00,45.67,45.69,45.63,45.64,46512.0,27.9626,27.9748,27.9381,27.9442,46512.0
2015-12-21 10:40:00,45.65,45.7,45.63,45.68,92655.0,27.9504,27.981,27.9381,27.9687,92655.0
2015-12-21 10:45:00,45.69,45.71,45.61,45.62,74772.0,27.9748,27.9871,27.9259,27.932,74772.0
2015-12-21 10:50:00,45.62,45.66,45.62,45.63,50042.0,27.932,27.9565,27.932,27.9381,50042.0
2015-12-21 10:55:00,45.63,45.65,45.59,45.63,91614.0,27.9381,27.9504,27.9136,27.9381,91614.0
2015-12-21 11:00:00,45.63,45.7,45.61,45.69,110115.0,27.9381,27.981,27.9259,27.9748,110115.0
2015-12-21 11:05:00,45.69,45.71,45.67,45.68,65795.0,27.9748,27.9871,27.9626,27.9687,65795.0
2015-12-21 11:10:00,45.68,45.71,45.66,45.68,82602.0,27.9687,27.9871,27.9565,27.9687,82602.0
2015-12-21 11:15:00,45.68,45.69,45.64,45.66,66826.0,27.9687,27.9748,27.9442,27.9565,66826.0
2015-12-21 11:20:00,45.66,45.71,45.64,45.66,64502.0,27.9565,27.9871,27.9442,27.9565,64502.0
2015-12-21 11:25:00,45.66,45.66,45.61,45.64,77794.0,27.9565,27.9565,27.9259,27.9442,77794.0
2015-12-21 11:30:00,45.63,45.63,45.53,45.55,122648.0,27.9381,27.9381,27.8769,27.8891,122648.0
2015-12-21 11:35:00,45.55,45.61,45.52,45.57,104090.0,27.8891,27.9259,27.8708,27.9014,104090.0
2015-12-21 11:40:00,45.57,45.62,45.54,45.59,97321.0,27.9014,27.932,27.883,27.9136,97321.0
2015-12-21 11:45:00,45.58,45.58,45.53,45.56,107845.0,27.9075,27.9075,27.8769,27.8953,107845.0
2015-12-21 11:50:00,45.56,45.6,45.56,45.57,70718.0,27.8953,27.9197,27.8953,27.9014,70718.0
2015-12-21 11:55:00,45.56,45.65,45.55,45.64,93908.0,27.8953,27.9504,27.8891,27.9442,93908.0
2015-12-21 12:00:00,45.63,45.65,45.6,45.6,35160.0,27.9381,27.9504,27.9197,27.9197,35160.0
2015-12-21 12:05:00,45.6,45.65,45.59,45.6,108661.0,27.9197,27.9504,27.9136,27.9197,108661.0
2015-12-21 12:10:00,45.61,45.64,45.61,45.62,50136.0,27.9259,27.9442,27.9259,27.932,50136.0
2015-12-21 12:15:00,45.63,45.63,45.56,45.58,72240.0,27.9381,27.9381,27.8953,27.9075,72240.0
2015-12-21 12:20:00,45.58,45.62,45.57,45.6,66565.0,27.9075,27.932,27.9014,27.9197,66565.0
2015-12-21 12:25:00,45.61,45.62,45.55,45.55,50212.0,27.9259,27.932,27.8891,27.8891,50212.0
2015-12-21 12:30:00,45.55,45.6,45.54,45.58,76963.0,27.8891,27.9197,27.883,27.9075,76963.0
2015-12-21 12:35:00,45.58,45.61,45.54,45.56,50533.0,27.9075,27.9259,27.883,27.8953,50533.0
2015-12-21 12:40:00,45.56,45.58,45.53,45.54,41937.0,27.8953,27.9075,27.8769,27.883,41937.0
2015-12-21 12:45:00,45.55,45.57,45.52,45.53,36614.0,27.8891,27.9014,27.8708,27.8769,36614.0
2015-12-21 12:50:00,45.52,45.62,45.52,45.62,68462.0,27.8708,27.932,27.8708,27.932,68462.0
2015-12-21 12:55:00,45.62,45.67,45.6,45.66,69098.0,27.932,27.9626,27.9197,27.9565,69098.0
2015-12-21 13:00:00,45.65,45.68,45.64,45.66,42092.0,27.9504,27.9687,27.9442,27.9565,42092.0
2015-12-21 13:05:00,45.66,45.67,45.64,45.64,33830.0,27.9565,27.9626,27.9442,27.9442,33830.0
2015-12-21 13:10:00,45.64,45.66,45.63,45.64,41147.0,27.9442,27.9565,27.9381,27.9442,41147.0
2015-12-21 13:15:00,45.65,45.66,45.62,45.63,39231.0,27.9504,27.9565,27.932,27.9381,39231.0
2015-12-21 13:20:00,45.64,45.66,45.63,45.65,34016.0,27.9442,27.9565,27.9381,27.9504,34016.0
2015-12-21 13:25:00,45.65,45.69,45.65,45.67,45482.0,27.9504,27.9748,27.9504,27.9626,45482.0
2015-12-21 13:30:00,45.68,45.69,45.65,45.68,106825.0,27.9687,27.9748,27.9504,27.9687,106825.0
2015-12-21 13:35:00,45.67,45.69,45.66,45.68,82242.0,27.9626,27.9748,27.9565,27.9687,82242.0
2015-12-21 13:40:00,45.69,45.7,45.67,45.68,57621.0,27.9748,27.981,27.9626,27.9687,57621.0
2015-12-21 13:45:00,45.68,45.7,45.67,45.69,49426.0,27.9687,27.981,27.9626,27.9748,49426.0
2015-12-21 13:50:00,45.68,45.7,45.67,45.68,60238.0,27.9687,27.981,27.9626,27.9687,60238.0
2015-12-21 13:55:00,45.68,45.69,45.64,45.66,53358.0,27.9687,27.9748,27.9442,27.9565,53358.0
2015-12-21 14:00:00,45.66,45.72,45.65,45.71,176939.0,27.9565,27.9932,27.9504,27.9871,176939.0
2015-12-21 14:05:00,45.71,45.72,45.69,45.71,50261.0,27.9871,27.9932,27.9748,27.9871,50261.0
2015-12-21 14:10:00,45.72,45.72,45.7,45.7,68993.0,27.9932,27.9932,27.981,27.981,68993.0
2015-12-21 14:15:00,45.71,45.72,45.67,45.7,78909.0,27.9871,27.9932,27.9626,27.981,78909.0
2015-12-21 14:20:00,45.7,45.77,45.69,45.75,149308.0,27.981,28.0238,27.9748,28.0116,149308.0
2015-12-21 14:25:00,45.76,45.76,45.68,45.72,74041.0,28.0177,28.0177,27.9687,27.9932,74041.0
2015-12-21 14:30:00,45.72,45.74,45.66,45.68,87958.0,27.9932,28.0055,27.9565,27.9687,87958.0
2015-12-21 14:35:00,45.67,45.69,45.66,45.67,55092.0,27.9626,27.9748,27.9565,27.9626,55092.0
2015-12-21 14:40:00,45.67,45.7,45.62,45.7,96265.0,27.9626,27.981,27.932,27.981,96265.0
2015-12-21 14:45:00,45.7,45.72,45.67,45.71,74743.0,27.981,27.9932,27.9626,27.9871,74743.0
2015-12-21 14:50:00,45.71,45.74,45.7,45.71,63784.0,27.9871,28.0055,27.981,27.9871,63784.0
2015-12-21 14:55:00,45.71,45.77,45.7,45.76,64502.0,27.9871,28.0238,27.981,28.0177,64502.0
2015-12-21 15:00:00,45.76,45.82,45.74,45.81,116926.0,28.0177,28.0544,28.0055,28.0483,116926.0
2015-12-21 15:05:00,45.81,45.82,45.69,45.7,92780.0,28.0483,28.0544,27.9748,27.981,92780.0
2015-12-21 15:10:00,45.69,45.7,45.64,45.66,93922.0,27.9748,27.981,27.9442,27.9565,93922.0
2015-12-21 15:15:00,45.66,45.68,45.63,45.64,143897.0,27.9565,27.9687,27.9381,27.9442,143897.0
2015-12-21 15:20:00,45.64,45.67,45.58,45.58,157463.0,27.9442,27.9626,27.9075,27.9075,157463.0
2015-12-21 15:25:00,45.58,45.65,45.58,45.64,84629.0,27.9075,27.9504,27.9075,27.9442,84629.0
2015-12-21 15:30:00,45.64,45.69,45.63,45.66,109629.0,27.9442,27.9748,27.9381,27.9565,109629.0
2015-12-21 15:35:00,45.67,45.71,45.64,45.68,130901.0,27.9626,27.9871,27.9442,27.9687,130901.0
2015-12-21 15:40:00,45.68,45.75,45.67,45.73,130417.0,27.9687,28.0116,27.9626,27.9993,130417.0
2015-12-21 15:45:00,45.73,45.8,45.72,45.78,150888.0,27.9993,28.0422,27.9932,28.03,150888.0
2015-12-21 15:50:00,45.78,45.85,45.78,45.85,256448.0,28.03,28.0728,28.03,28.0728,256448.0
2015-12-21 15:55:00,45.85,45.92,45.85,45.92,534271.0,28.0728,28.1157,28.0728,28.1157,534271.0
2015-12-22 09:30:00,46.2,46.24,46.08,46.14,432947.0,28.2871,28.3116,28.2136,28.2504,432947.0
2015-12-22 09:35:00,46.14,46.17,46.01,46.02,216078.0,28.2504,28.2687,28.1708,28.1769,216078.0
2015-12-22 09:40:00,46.01,46.02,45.92,46.0,162473.0,28.1708,28.1769,28.1157,28.1647,162473.0
2015-12-22 09:45:00,46.0,46.04,45.95,45.97,113429.0,28.1647,28.1891,28.134,28.1463,113429.0
2015-12-22 09:50:00,45.96,45.99,45.94,45.98,120060.0,28.1402,28.1585,28.1279,28.1524,120060.0
2015-12-22 09:55:00,45.98,46.01,45.97,46.0,77210.0,28.1524,28.1708,28.1463,28.1647,77210.0
2015-12-22 10:00:00,46.0,46.01,45.96,45.97,104528.0,28.1647,28.1708,28.1402,28.1463,104528.0
2015-12-22 10:05:00,45.98,45.99,45.9,45.92,94593.0,28.1524,28.1585,28.1034,28.1157,94593.0
2015-12-22 10:10:00,45.92,45.97,45.91,45.92,85348.0,28.1157,28.1463,28.1095,28.1157,85348.0
2015-12-22 10:15:00,45.92,45.95,45.85,45.93,156922.0,28.1157,28.134,28.0728,28.1218,156922.0
2015-12-22 10:20:00,45.93,45.97,45.91,45.96,171905.0,28.1218,28.1463,28.1095,28.1402,171905.0
2015-12-22 10:25:00,45.96,46.05,45.94,46.02,82147.0,28.1402,28.1953,28.1279,28.1769,82147.0
2015-12-22 10:30:00,46.03,46.04,45.99,46.02,95005.0,28.183,28.1891,28.1585,28.1769,95005.0
2015-12-22 10:35:00,46.02,46.06,46.0,46.05,68362.0,28.1769,28.2014,28.1647,28.1953,68362.0
2015-12-22 10:40:00,46.06,46.09,46.03,46.06,92649.0,28.2014,28.2198,28.183,28.2014,92649.0
2015-12-22 10:45:00,46.06,46.07,45.99,46.01,98489.0,28.2014,28.2075,28.1585,28.1708,98489.0
2015-12-22 10:50:00,46.0,46.03,45.95,45.96,144935.0,28.1647,28.183,28.134,28.1402,144935.0
2015-12-22 10:55:00,45.95,45.96,45.87,45.93,123139.0,28.134,28.1402,28.0851,28.1218,123139.0
2015-12-22 11:00:00,45.93,46.0,45.92,45.97,111027.0,28.1218,28.1647,28.1157,28.1463,111027.0
2015-12-22 11:05:00,45.98,46.05,45.96,46.02,89660.0,28.1524,28.1953,28.1402,28.1769,89660.0
2015-12-22 11:10:00,46.02,46.05,46.0,46.03,65874.0,28.1769,28.1953,28.1647,28.183,65874.0
2015-12-22 11:15:00,46.03,46.04,45.98,45.98,81795.0,28.183,28.1891,28.1524,28.1524,81795.0
2015-12-22 11:20:00,45.99,45.99,45.9,45.92,116396.0,28.1585,28.1585,28.1034,28.1157,116396.0
2015-12-22 11:25:00,45.93,45.93,45.87,45.88,71488.0,28.1218,28.1218,28.0851,28.0912,71488.0
2015-12-22 11:30:00,45.88,45.93,45.87,45.89,92523.0,28.0912,28.1218,28.0851,28.0973,92523.0
2015-12-22 11:35:00,45.89,46.02,45.89,45.97,120118.0,28.0973,28.1769,28.0973,28.1463,120118.0
2015-12-22 11:40:00,45.98,46.06,45.98,46.05,69976.0,28.1524,28.2014,28.1524,28.1953,69976.0
2015-12-22 11:45:00,46.06,46.1,46.04,46.05,78881.0,28.2014,28.2259,28.1891,28.1953,78881.0
2015-12-22 11:50:00,46.05,46.06,46.0,46.02,50314.0,28.1953,28.2014,28.1647,28.1769,50314.0
2015-12-22 11:55:00,46.02,46.08,46.02,46.07,59775.0,28.1769,28.2136,28.1769,28.2075,59775.0
2015-12-22 12:00:00,46.08,46.08,45.99,46.02,65854.0,28.2136,28.2136,28.1585,28.1769,65854.0
2015-12-22 12:05:00,46.03,46.05,45.99,46.05,47507.0,28.183,28.1953,28.1585,28.1953,47507.0
2015-12-22 12:10:00,46.05,46.07,46.0,46.07,58310.0,28.1953,28.2075,28.1647,28.2075,58310.0
2015-12-22 12:15:00,46.06,46.13,46.06,46.1,82687.0,28.2014,28.2442,28.2014,28.2259,82687.0
2015-12-22 12:20:00,46.11,46.15,46.07,46.14,73115.0,28.232,28.2565,28.2075,28.2504,73115.0
2015-12-22 12:25:00,46.14,46.19,46.13,46.17,70308.0,28.2504,28.281,28.2442,28.2687,70308.0
2015-12-22 12:30:00,46.16,46.2,46.16,46.2,56058.0,28.2626,28.2871,28.2626,28.2871,56058.0
2015-12-22 12:35:00,46.2,46.23,46.1,46.21,244679.0,28.2871,28.3055,28.2259,28.2932,244679.0
2015-12-22 12:40:00,46.22,46.23,46.18,46.23,79708.0,28.2994,28.3055,28.2749,28.3055,79708.0
2015-12-22 12:45:00,46.22,46.25,46.19,46.2,118187.0,28.2994,28.3177,28.281,28.2871,118187.0
2015-12-22 12:50:00,46.2,46.23,46.15,46.17,204467.0,28.2871,28.3055,28.2565,28.2687,204467.0
2015-12-22 12:55:00,46.16,46.18,46.15,46.18,53176.0,28.2626,28.2749,28.2565,28.2749,53176.0
2015-12-22 13:00:00,46.17,46.19,46.14,46.14,88799.0,28.2687,28.281,28.2504,28.2504,88799.0
2015-12-22 13:05:00,46.15,46.17,46.13,46.13,58389.0,28.2565,28.2687,28.2442,28.2442,58389.0
2015-12-22 13:10:00,46.13,46.15,46.1,46.14,65717.0,28.2442,28.2565,28.2259,28.2504,65717.0
2015-12-22 13:15:00,46.14,46.18,46.14,46.17,38922.0,28.2504,28.2749,28.2504,28.2687,38922.0
2015-12-22 13:20:00,46.18,46.19,46.14,46.16,44059.0,28.2749,28.281,28.2504,28.2626,44059.0
2015-12-22 13:25:00,46.15,46.17,46.14,46.16,44667.0,28.2565,28.2687,28.2504,28.2626,44667.0
2015-12-22 13:30:00,46.16,46.17,46.12,46.13,38620.0,28.2626,28.2687,28.2381,28.2442,38620.0
2015-12-22 13:35:00,46.14,46.18,46.13,46.18,43645.0,28.2504,28.2749,28.2442,28.2749,43645.0
2015-12-22 13:40:00,46.18,46.19,46.14,46.17,113452.0,28.2749,28.281,28.2504,28.2687,113452.0
2015-12-22 13:45:00,46.16,46.23,46.16,46.22,95571.0,28.2626,28.3055,28.2626,28.2994,95571.0
2015-12-22 13:50:00,46.22,46.27,46.19,46.25,115814.0,28.2994,28.33,28.281,28.3177,115814.0
2015-12-22 13:55:00,46.26,46.3,46.25,46.29,80466.0,28.3238,28.3483,28.3177,28.3422,80466.0
2015-12-22 14:00:00,46.3,46.32,46.24,46.27,93319.0,28.3483,28.3606,28.3116,28.33,93319.0
2015-12-22 14:05:00,46.27,46.29,46.25,46.27,76229.0,28.33,28.3422,28.3177,28.33,76229.0
2015-12-22 14:10:00,46.27,46.33,46.25,46.31,107829.0,28.33,28.3667,28.3177,28.3545,107829.0
2015-12-22 14:15:00,46.3,46.33,46.27,46.27,84085.0,28.3483,28.3667,28.33,28.33,84085.0
2015-12-22 14:20:00,46.28,46.34,46.28,46.3,86309.0,28.3361,28.3728,28.3361,28.3483,86309.0
2015-12-22 14:25:00,46.3,46.33,46.26,46.27,188528.0,28.3483,28.3667,28.3238,28.33,188528.0
2015-12-22 14:30:00,46.27,46.33,46.26,46.31,100498.0,28.33,28.3667,28.3238,28.3545,100498.0
2015-12-22 14:35:00,46.31,46.32,46.27,46.28,87493.0,28.3545,28.3606,28.33,28.3361,87493.0
2015-12-22 14:40:00,46.29,46.3,46.25,46.27,80047.0,28.3422,28.3483,28.3177,28.33,80047.0
2015-12-22 14:45:00,46.27,46.28,46.2,46.21,133894.0,28.33,28.3361,28.2871,28.2932,133894.0
2015-12-22 14:50:00,46.21,46.26,46.2,46.22,103324.0,28.2932,28.3238,28.2871,28.2994,103324.0
2015-12-22 14:55:00,46.22,46.3,46.21,46.3,73909.0,28.2994,28.3483,28.2932,28.3483,73909.0
2015-12-22 15:00:00,46.29,46.31,46.25,46.3,112623.0,28.3422,28.3545,28.3177,28.3483,112623.0
2015-12-22 15:05:00,46.3,46.34,46.29,46.31,147089.0,28.3483,28.3728,28.3422,28.3545,147089.0
2015-12-22 15:10:00,46.3,46.38,46.27,46.36,108323.0,28.3483,28.3973,28.33,28.3851,108323.0
2015-12-22 15:15:00,46.36,46.42,46.35,46.39,203154.0,28.3851,28.4218,28.3789,28.4034,203154.0
2015-12-22 15:20:00,46.4,46.44,46.39,46.43,138634.0,28.4096,28.4341,28.4034,28.4279,138634.0
2015-12-22 15:25:00,46.43,46.46,46.42,46.43,146498.0,28.4279,28.4463,28.4218,28.4279,146498.0
2015-12-22 15:30:00,46.42,46.43,46.35,46.38,140062.0,28.4218,28.4279,28.3789,28.3973,140062.0
2015-12-22 15:35:00,46.38,46.41,46.34,46.36,201678.0,28.3973,28.4157,28.3728,28.3851,201678.0
2015-12-22 15:40:00,46.37,46.37,46.3,46.32,130321.0,28.3912,28.3912,28.3483,28.3606,130321.0
2015-12-22 15:45:00,46.31,46.32,46.25,46.28,263099.0,28.3545,28.3606,28.3177,28.3361,263099.0
2015-12-22 15:50:00,46.28,46.36,46.26,46.35,310739.0,28.3361,28.3851,28.3238,28.3789,310739.0
2015-12-22 15:55:00,46.34,46.35,46.29,46.34,697262.0,28.3728,28.3789,28.3422,28.3728,697262.0
2015-12-23 09:30:00,46.51,46.61,46.39,46.58,363192.0,28.4769,28.5381,28.4034,28.5198,363192.0
2015-12-23 09:35:00,46.57,46.78,46.57,46.77,236655.0,28.5136,28.6422,28.5136,28.6361,236655.0
2015-12-23 09:40:00,46.77,46.86,46.76,46.81,242790.0,28.6361,28.6912,28.63,28.6606,242790.0
2015-12-23 09:45:00,46.81,46.84,46.69,46.69,163697.0,28.6606,28.679,28.5871,28.5871,163697.0
2015-12-23 09:50:00,46.69,46.74,46.68,46.71,147036.0,28.5871,28.6177,28.581,28.5994,147036.0
2015-12-23 09:55:00,46.7,46.74,46.69,46.7,116125.0,28.5932,28.6177,28.5871,28.5932,116125.0
2015-12-23 10:00:00,46.69,46.79,46.69,46.74,75706.0,28.5871,28.6483,28.5871,28.6177,75706.0
2015-12-23 10:05:00,46.73,46.76,46.67,46.72,99236.0,28.6116,28.63,28.5749,28.6055,99236.0
2015-12-23 10:10:00,46.73,46.79,46.73,46.79,108363.0,28.6116,28.6483,28.6116,28.6483,108363.0
2015-12-23 10:15:00,46.79,46.83,46.78,46.82,108106.0,28.6483,28.6728,28.6422,28.6667,108106.0
2015-12-23 10:20:00,46.82,46.85,46.75,46.76,86270.0,28.6667,28.6851,28.6239,28.63,86270.0
2015-12-23 10:25:00,46.76,46.78,46.73,46.74,90828.0,28.63,28.6422,28.6116,28.6177,90828.0
2015-12-23 10:30:00,46.75,46.8,46.74,46.79,121961.0,28.6239,28.6545,28.6177,28.6483,121961.0
2015-12-23 10:35:00,46.8,46.82,46.77,46.82,119926.0,28.6545,28.6667,28.6361,28.6667,119926.0
2015-12-23 10:40:00,46.81,46.9,46.81,46.89,101188.0,28.6606,28.7157,28.6606,28.7096,101188.0
2015-12-23 10:45:00,46.89,46.91,46.88,46.91,108012.0,28.7096,28.7218,28.7035,28.7218,108012.0
2015-12-23 10:50:00,46.9,46.91,46.86,46.89,93370.0,28.7157,28.7218,28.6912,28.7096,93370.0
2015-12-23 10:55:00,46.89,46.9,46.84,46.86,121898.0,28.7096,28.7157,28.679,28.6912,121898.0
2015-12-23 11:00:00,46.86,46.89,46.84,46.88,93885.0,28.6912,28.7096,28.679,28.7035,93885.0
2015-12-23 11:05:00,46.88,46.89,46.86,46.87,42534.0,28.7035,28.7096,28.6912,28.6973,42534.0
2015-12-23 11:10:00,46.86,46.91,46.86,46.86,50686.0,28.6912,28.7218,28.6912,28.6912,50686.0
2015-12-23 11:15:00,46.87,46.91,46.86,46.89,61017.0,28.6973,28.7218,28.6912,28.7096,61017.0
2015-12-23 11:20:00,46.89,46.89,46.85,46.86,48463.0,28.7096,28.7096,28.6851,28.6912,48463.0
2015-12-23 11:25:00,46.86,46.9,46.85,46.88,73378.0,28.6912,28.7157,28.6851,28.7035,73378.0
2015-12-23 11:30:00,46.88,46.9,46.84,46.89,86850.0,28.7035,28.7157,28.679,28.7096,86850.0
2015-12-23 11:35:00,46.9,46.9,46.87,46.9,71388.0,28.7157,28.7157,28.6973,28.7157,71388.0
2015-12-23 11:40:00,46.9,46.9,46.87,46.88,78765.0,28.7157,28.7157,28.6973,28.7035,78765.0
2015-12-23 11:45:00,46.88,46.89,46.87,46.88,46244.0,28.7035,28.7096,28.6973,28.7035,46244.0
2015-12-23 11:50:00,46.87,46.89,46.84,46.84,71666.0,28.6973,28.7096,28.679,28.679,71666.0
2015-12-23 11:55:00,46.84,46.88,46.84,46.85,120728.0,28.679,28.7035,28.679,28.6851,120728.0
2015-12-23 12:00:00,46.85,46.87,46.83,46.84,108488.0,28.6851,28.6973,28.6728,28.679,108488.0
2015-12-23 12:05:00,46.85,46.88,46.83,46.87,58430.0,28.6851,28.7035,28.6728,28.6973,58430.0
2015-12-23 12:10:00,46.87,46.93,46.87,46.91,75643.0,28.6973,28.7341,28.6973,28.7218,75643.0
2015-12-23 12:15:00,46.91,46.91,46.87,46.9,73279.0,28.7218,28.7218,28.6973,28.7157,73279.0
2015-12-23 12:20:00,46.9,46.93,46.9,46.92,67062.0,28.7157,28.7341,28.7157,28.7279,67062.0
2015-12-23 12:25:00,46.93,46.93,46.88,46.88,81605.0,28.7341,28.7341,28.7035,28.7035,81605.0
2015-12-23 12:30:00,46.88,46.91,46.87,46.91,63605.0,28.7035,28.7218,28.6973,28.7218,63605.0
2015-12-23 12:35:00,46.91,46.92,46.87,46.88,55437.0,28.7218,28.7279,28.6973,28.7035,55437.0
2015-12-23 12:40:00,46.88,46.9,46.85,46.89,79322.0,28.7035,28.7157,28.6851,28.7096,79322.0
2015-12-23 12:45:00,46.89,46.92,46.88,46.91,44860.0,28.7096,28.7279,28.7035,28.7218,44860.0
2015-12-23 12:50:00,46.9,46.91,46.87,46.88,43699.0,28.7157,28.7218,28.6973,28.7035,43699.0
2015-12-23 12:55:00,46.88,46.91,46.86,46.87,48792.0,28.7035,28.7218,28.6912,28.6973,48792.0
2015-12-23 13:00:00,46.86,46.87,46.81,46.84,80815.0,28.6912,28.6973,28.6606,28.679,80815.0
2015-12-23 13:05:00,46.84,46.87,46.83,46.85,58893.0,28.679,28.6973,28.6728,28.6851,58893.0
2015-12-23 13:10:00,46.84,46.88,46.83,46.85,61755.0,28.679,28.7035,28.6728,28.6851,61755.0
2015-12-23 13:15:00,46.85,46.87,46.84,46.85,53368.0,28.6851,28.6973,28.679,28.6851,53368.0
2015-12-23 13:20:00,46.85,46.89,46.85,46.86,50461.0,28.6851,28.7096,28.6851,28.6912,50461.0
2015-12-23 13:25:00,46.86,46.89,46.84,46.87,64653.0,28.6912,28.7096,28.679,28.6973,64653.0
2015-12-23 13:30:00,46.86,46.89,46.84,46.86,45176.0,28.6912,28.7096,28.679,28.6912,45176.0
2015-12-23 13:35:00,46.85,46.86,46.81,46.83,112151.0,28.6851,28.6912,28.6606,28.6728,112151.0
2015-12-23 13:40:00,46.84,46.89,46.84,46.88,48555.0,28.679,28.7096,28.679,28.7035,48555.0
2015-12-23 13:45:00,46.87,46.9,46.86,46.88,69459.0,28.6973,28.7157,28.6912,28.7035,69459.0
2015-12-23 13:50:00,46.89,46.92,46.88,46.9,65759.0,28.7096,28.7279,28.7035,28.7157,65759.0
2015-12-23 13:55:00,46.9,46.94,46.87,46.93,85587.0,28.7157,28.7402,28.6973,28.7341,85587.0
2015-12-23 14:00:00,46.93,46.94,46.89,46.91,87689.0,28.7341,28.7402,28.7096,28.7218,87689.0
2015-12-23 14:05:00,46.91,46.95,46.9,46.93,81351.0,28.7218,28.7463,28.7157,28.7341,81351.0
2015-12-23 14:10:00,46.93,46.96,46.91,46.95,143641.0,28.7341,28.7524,28.7218,28.7463,143641.0
2015-12-23 14:15:00,46.95,46.97,46.94,46.94,123138.0,28.7463,28.7586,28.7402,28.7402,123138.0
2015-12-23 14:20:00,46.94,46.95,46.91,46.94,69172.0,28.7402,28.7463,28.7218,28.7402,69172.0
2015-12-23 14:25:00,46.94,46.96,46.92,46.93,95872.0,28.7402,28.7524,28.7279,28.7341,95872.0
2015-12-23 14:30:00,46.93,46.96,46.92,46.95,63966.0,28.7341,28.7524,28.7279,28.7463,63966.0
2015-12-23 14:35:00,46.96,46.97,46.91,46.93,180335.0,28.7524,28.7586,28.7218,28.7341,180335.0
2015-12-23 14:40:00,46.93,46.95,46.86,46.86,68995.0,28.7341,28.7463,28.6912,28.6912,68995.0
2015-12-23 14:45:00,46.86,46.87,46.76,46.82,269516.0,28.6912,28.6973,28.63,28.6667,269516.0
2015-12-23 14:50:00,46.82,46.83,46.77,46.8,118683.0,28.6667,28.6728,28.6361,28.6545,118683.0
2015-12-23 14:55:00,46.81,46.92,46.8,46.87,256365.0,28.6606,28.7279,28.6545,28.6973,256365.0
2015-12-23 15:00:00,46.86,46.92,46.86,46.89,89327.0,28.6912,28.7279,28.6912,28.7096,89327.0
2015-12-23 15:05:00,46.9,46.92,46.87,46.9,122241.0,28.7157,28.7279,28.6973,28.7157,122241.0
2015-12-23 15:10:00,46.9,47.15,46.86,46.87,257769.0,28.7157,28.8688,28.6912,28.6973,257769.0
2015-12-23 15:15:00,46.87,46.9,46.85,46.85,93734.0,28.6973,28.7157,28.6851,28.6851,93734.0
2015-12-23 15:20:00,46.86,46.88,46.81,46.81,171036.0,28.6912,28.7035,28.6606,28.6606,171036.0
2015-12-23 15:25:00,46.81,46.83,46.76,46.82,378903.0,28.6606,28.6728,28.63,28.6667,378903.0
2015-12-23 15:30:00,46.81,46.87,46.8,46.87,182821.0,28.6606,28.6973,28.6545,28.6973,182821.0
2015-12-23 15:35:00,46.86,46.88,46.82,46.86,169300.0,28.6912,28.7035,28.6667,28.6912,169300.0
2015-12-23 15:40:00,46.85,46.88,46.83,46.87,145131.0,28.6851,28.7035,28.6728,28.6973,145131.0
2015-12-23 15:45:00,46.87,46.9,46.83,46.85,187737.0,28.6973,28.7157,28.6728,28.6851,187737.0
2015-12-23 15:50:00,46.86,46.91,46.85,46.91,354120.0,28.6912,28.7218,28.6851,28.7218,354120.0
2015-12-23 15:55:00,46.91,46.96,46.88,46.96,558842.0,28.7218,28.7524,28.7035,28.7524,558842.0
2015-12-24 09:30:00,46.91,46.97,46.81,46.85,187497.0,28.7218,28.7586,28.6606,28.6851,187497.0
2015-12-24 09:35:00,46.86,46.9,46.77,46.79,67556.0,28.6912,28.7157,28.6361,28.6483,67556.0
2015-12-24 09:40:00,46.78,46.82,46.75,46.8,91521.0,28.6422,28.6667,28.6239,28.6545,91521.0
2015-12-24 09:45:00,46.81,46.86,46.8,46.82,56795.0,28.6606,28.6912,28.6545,28.6667,56795.0
2015-12-24 09:50:00,46.81,46.82,46.76,46.81,46915.0,28.6606,28.6667,28.63,28.6606,46915.0
2015-12-24 09:55:00,46.8,46.81,46.71,46.71,46984.0,28.6545,28.6606,28.5994,28.5994,46984.0
2015-12-24 10:00:00,46.72,46.74,46.65,46.66,102118.0,28.6055,28.6177,28.5626,28.5688,102118.0
2015-12-24 10:05:00,46.66,46.68,46.63,46.64,72770.0,28.5688,28.581,28.5504,28.5565,72770.0
2015-12-24 10:10:00,46.64,46.7,46.61,46.7,62840.0,28.5565,28.5932,28.5381,28.5932,62840.0
2015-12-24 10:15:00,46.69,46.7,46.63,46.66,65531.0,28.5871,28.5932,28.5504,28.5688,65531.0
2015-12-24 10:20:00,46.66,46.71,46.65,46.7,74559.0,28.5688,28.5994,28.5626,28.5932,74559.0
2015-12-24 10:25:00,46.71,46.71,46.69,46.71,47000.0,28.5994,28.5994,28.5871,28.5994,47000.0
2015-12-24 10:30:00,46.7,46.71,46.66,46.66,43145.0,28.5932,28.5994,28.5688,28.5688,43145.0
2015-12-24 10:35:00,46.66,46.67,46.64,46.64,37078.0,28.5688,28.5749,28.5565,28.5565,37078.0
2015-12-24 10:40:00,46.65,46.69,46.62,46.68,108358.0,28.5626,28.5871,28.5443,28.581,108358.0
2015-12-24 10:45:00,46.69,46.69,46.67,46.69,45310.0,28.5871,28.5871,28.5749,28.5871,45310.0
2015-12-24 10:50:00,46.69,46.69,46.67,46.68,40892.0,28.5871,28.5871,28.5749,28.581,40892.0
2015-12-24 10:55:00,46.68,46.68,46.65,46.65,49829.0,28.581,28.581,28.5626,28.5626,49829.0
2015-12-24 11:00:00,46.65,46.66,46.62,46.63,88940.0,28.5626,28.5688,28.5443,28.5504,88940.0
2015-12-24 11:05:00,46.63,46.63,46.6,46.62,125236.0,28.5504,28.5504,28.532,28.5443,125236.0
2015-12-24 11:10:00,46.63,46.63,46.62,46.63,70697.0,28.5504,28.5504,28.5443,28.5504,70697.0
2015-12-24 11:15:00,46.63,46.65,46.6,46.64,99400.0,28.5504,28.5626,28.532,28.5565,99400.0
2015-12-24 11:20:00,46.64,46.65,46.63,46.64,50791.0,28.5565,28.5626,28.5504,28.5565,50791.0
2015-12-24 11:25:00,46.64,46.68,46.63,46.68,75886.0,28.5565,28.581,28.5504,28.581,75886.0
2015-12-24 11:30:00,46.68,46.68,46.66,46.67,45810.0,28.581,28.581,28.5688,28.5749,45810.0
2015-12-24 11:35:00,46.67,46.68,46.66,46.68,50317.0,28.5749,28.581,28.5688,28.581,50317.0
2015-12-24 11:40:00,46.67,46.71,46.67,46.71,51135.0,28.5749,28.5994,28.5749,28.5994,51135.0
2015-12-24 11:45:00,46.71,46.75,46.7,46.75,51647.0,28.5994,28.6239,28.5932,28.6239,51647.0
2015-12-24 11:50:00,46.75,46.75,46.72,46.73,48598.0,28.6239,28.6239,28.6055,28.6116,48598.0
2015-12-24 11:55:00,46.73,46.79,46.72,46.78,78331.0,28.6116,28.6483,28.6055,28.6422,78331.0
2015-12-24 12:00:00,46.78,46.82,46.77,46.81,51402.0,28.6422,28.6667,28.6361,28.6606,51402.0
2015-12-24 12:05:00,46.81,46.81,46.8,46.81,33565.0,28.6606,28.6606,28.6545,28.6606,33565.0
2015-12-24 12:10:00,46.8,46.82,46.8,46.82,38940.0,28.6545,28.6667,28.6545,28.6667,38940.0
2015-12-24 12:15:00,46.82,46.87,46.81,46.86,82093.0,28.6667,28.6973,28.6606,28.6912,82093.0
2015-12-24 12:20:00,46.86,46.86,46.84,46.85,57564.0,28.6912,28.6912,28.679,28.6851,57564.0
2015-12-24 12:25:00,46.85,46.91,46.84,46.91,85874.0,28.6851,28.7218,28.679,28.7218,85874.0
2015-12-24 12:30:00,46.91,46.93,46.89,46.9,95378.0,28.7218,28.7341,28.7096,28.7157,95378.0
2015-12-24 12:35:00,46.89,46.91,46.86,46.86,115931.0,28.7096,28.7218,28.6912,28.6912,115931.0
2015-12-24 12:40:00,46.86,46.87,46.82,46.82,107632.0,28.6912,28.6973,28.6667,28.6667,107632.0
2015-12-24 12:45:00,46.82,46.83,46.77,46.77,141868.0,28.6667,28.6728,28.6361,28.6361,141868.0
2015-12-24 12:50:00,46.77,46.78,46.73,46.73,179701.0,28.6361,28.6422,28.6116,28.6116,179701.0
2015-12-24 12:55:00,46.74,46.75,46.68,46.69,311056.0,28.6177,28.6239,28.581,28.5871,311056.0
2015-12-28 09:30:00,46.62,46.71,46.61,46.71,180247.0,28.5443,28.5994,28.5381,28.5994,180247.0
2015-12-28 09:35:00,46.71,46.73,46.61,46.63,94117.0,28.5994,28.6116,28.5381,28.5504,94117.0
2015-12-28 09:40:00,46.64,46.76,46.61,46.75,87199.0,28.5565,28.63,28.5381,28.6239,87199.0
2015-12-28 09:45:00,46.75,46.79,46.67,46.68,71124.0,28.6239,28.6483,28.5749,28.581,71124.0
2015-12-28 09:50:00,46.68,46.68,46.56,46.6,102591.0,28.581,28.581,28.5075,28.532,102591.0
2015-12-28 09:55:00,46.59,46.69,46.57,46.68,64404.0,28.5259,28.5871,28.5136,28.581,64404.0
2015-12-28 10:00:00,46.68,46.68,46.6,46.6,64221.0,28.581,28.581,28.532,28.532,64221.0
2015-12-28 10:05:00,46.61,46.65,46.59,46.64,47976.0,28.5381,28.5626,28.5259,28.5565,47976.0
2015-12-28 10:10:00,46.64,46.65,46.61,46.61,69731.0,28.5565,28.5626,28.5381,28.5381,69731.0
2015-12-28 10:15:00,46.61,46.63,46.59,46.61,35255.0,28.5381,28.5504,28.5259,28.5381,35255.0
2015-12-28 10:20:00,46.6,46.65,46.58,46.65,34298.0,28.532,28.5626,28.5198,28.5626,34298.0
2015-12-28 10:25:00,46.65,46.71,46.63,46.69,63339.0,28.5626,28.5994,28.5504,28.5871,63339.0
2015-12-28 10:30:00,46.69,46.74,46.68,46.71,73570.0,28.5871,28.6177,28.581,28.5994,73570.0
2015-12-28 10:35:00,46.71,46.74,46.7,46.73,49980.0,28.5994,28.6177,28.5932,28.6116,49980.0
2015-12-28 10:40:00,46.73,46.79,46.71,46.76,104654.0,28.6116,28.6483,28.5994,28.63,104654.0
2015-12-28 10:45:00,46.76,46.78,46.7,46.72,52032.0,28.63,28.6422,28.5932,28.6055,52032.0
2015-12-28 10:50:00,46.72,46.74,46.69,46.7,73514.0,28.6055,28.6177,28.5871,28.5932,73514.0
2015-12-28 10:55:00,46.7,46.73,46.68,46.73,35926.0,28.5932,28.6116,28.581,28.6116,35926.0
2015-12-28 11:00:00,46.72,46.76,46.71,46.72,61852.0,28.6055,28.63,28.5994,28.6055,61852.0
2015-12-28 11:05:00,46.72,46.75,46.7,46.72,51912.0,28.6055,28.6239,28.5932,28.6055,51912.0
2015-12-28 11:10:00,46.71,46.79,46.71,46.77,62076.0,28.5994,28.6483,28.5994,28.6361,62076.0
2015-12-28 11:15:00,46.76,46.8,46.75,46.78,52336.0,28.63,28.6545,28.6239,28.6422,52336.0
2015-12-28 11:20:00,46.78,46.78,46.71,46.73,59824.0,28.6422,28.6422,28.5994,28.6116,59824.0
2015-12-28 11:25:00,46.72,46.73,46.69,46.72,124989.0,28.6055,28.6116,28.5871,28.6055,124989.0
2015-12-28 11:30:00,46.73,46.73,46.68,46.7,70233.0,28.6116,28.6116,28.581,28.5932,70233.0
2015-12-28 11:35:00,46.7,46.76,46.69,46.71,89822.0,28.5932,28.63,28.5871,28.5994,89822.0
2015-12-28 11:40:00,46.72,46.73,46.7,46.73,38041.0,28.6055,28.6116,28.5932,28.6116,38041.0
2015-12-28 11:45:00,46.74,46.76,46.72,46.74,54529.0,28.6177,28.63,28.6055,28.6177,54529.0
2015-12-28 11:50:00,46.74,46.78,46.74,46.77,74020.0,28.6177,28.6422,28.6177,28.6361,74020.0
2015-12-28 11:55:00,46.77,46.79,46.75,46.76,44649.0,28.6361,28.6483,28.6239,28.63,44649.0
2015-12-28 12:00:00,46.76,46.8,46.75,46.8,42014.0,28.63,28.6545,28.6239,28.6545,42014.0
2015-12-28 12:05:00,46.8,46.8,46.78,46.79,41822.0,28.6545,28.6545,28.6422,28.6483,41822.0
2015-12-28 12:10:00,46.79,46.81,46.76,46.81,73816.0,28.6483,28.6606,28.63,28.6606,73816.0
2015-12-28 12:15:00,46.81,46.84,46.78,46.79,58943.0,28.6606,28.679,28.6422,28.6483,58943.0
2015-12-28 12:20:00,46.79,46.8,46.73,46.75,52776.0,28.6483,28.6545,28.6116,28.6239,52776.0
2015-12-28 12:25:00,46.75,46.78,46.73,46.75,39945.0,28.6239,28.6422,28.6116,28.6239,39945.0
2015-12-28 12:30:00,46.75,46.75,46.71,46.71,47871.0,28.6239,28.6239,28.5994,28.5994,47871.0
2015-12-28 12:35:00,46.72,46.72,46.67,46.69,65720.0,28.6055,28.6055,28.5749,28.5871,65720.0
2015-12-28 12:40:00,46.69,46.69,46.66,46.68,34495.0,28.5871,28.5871,28.5688,28.581,34495.0
2015-12-28 12:45:00,46.68,46.69,46.65,46.69,29247.0,28.581,28.5871,28.5626,28.5871,29247.0
2015-12-28 12:50:00,46.69,46.72,46.68,46.7,70086.0,28.5871,28.6055,28.581,28.5932,70086.0
2015-12-28 12:55:00,46.7,46.7,46.65,46.68,50381.0,28.5932,28.5932,28.5626,28.581,50381.0
2015-12-28 13:00:00,46.67,46.72,46.66,46.7,59713.0,28.5749,28.6055,28.5688,28.5932,59713.0
2015-12-28 13:05:00,46.71,46.75,46.7,46.74,35577.0,28.5994,28.6239,28.5932,28.6177,35577.0
2015-12-28 13:10:00,46.73,46.79,46.73,46.78,43702.0,28.6116,28.6483,28.6116,28.6422,43702.0
2015-12-28 13:15:00,46.78,46.8,46.76,46.78,70790.0,28.6422,28.6545,28.63,28.6422,70790.0
2015-12-28 13:20:00,46.77,46.79,46.74,46.76,36102.0,28.6361,28.6483,28.6177,28.63,36102.0
2015-12-28 13:25:00,46.76,46.77,46.74,46.77,35487.0,28.63,28.6361,28.6177,28.6361,35487.0
2015-12-28 13:30:00,46.77,46.83,46.76,46.79,63264.0,28.6361,28.6728,28.63,28.6483,63264.0
2015-12-28 13:35:00,46.79,46.8,46.75,46.75,30907.0,28.6483,28.6545,28.6239,28.6239,30907.0
2015-12-28 13:40:00,46.76,46.77,46.71,46.72,41867.0,28.63,28.6361,28.5994,28.6055,41867.0
2015-12-28 13:45:00,46.73,46.74,46.71,46.73,45055.0,28.6116,28.6177,28.5994,28.6116,45055.0
2015-12-28 13:50:00,46.73,46.76,46.7,46.71,84061.0,28.6116,28.63,28.5932,28.5994,84061.0
2015-12-28 13:55:00,46.71,46.73,46.7,46.71,55999.0,28.5994,28.6116,28.5932,28.5994,55999.0
2015-12-28 14:00:00,46.71,46.77,46.7,46.74,68106.0,28.5994,28.6361,28.5932,28.6177,68106.0
2015-12-28 14:05:00,46.74,46.75,46.72,46.73,51911.0,28.6177,28.6239,28.6055,28.6116,51911.0
2015-12-28 14:10:00,46.72,46.76,46.7,46.7,113997.0,28.6055,28.63,28.5932,28.5932,113997.0
2015-12-28 14:15:00,46.71,46.76,46.69,46.74,44657.0,28.5994,28.63,28.5871,28.6177,44657.0
2015-12-28 14:20:00,46.74,46.77,46.74,46.74,32442.0,28.6177,28.6361,28.6177,28.6177,32442.0
2015-12-28 14:25:00,46.75,46.78,46.74,46.76,33781.0,28.6239,28.6422,28.6177,28.63,33781.0
2015-12-28 14:30:00,46.77,46.8,46.76,46.77,61488.0,28.6361,28.6545,28.63,28.6361,61488.0
2015-12-28 14:35:00,46.78,46.79,46.75,46.79,49472.0,28.6422,28.6483,28.6239,28.6483,49472.0
2015-12-28 14:40:00,46.79,46.8,46.77,46.79,32649.0,28.6483,28.6545,28.6361,28.6483,32649.0
2015-12-28 14:45:00,46.8,46.8,46.75,46.79,41595.0,28.6545,28.6545,28.6239,28.6483,41595.0
2015-12-28 14:50:00,46.78,46.81,46.77,46.8,40964.0,28.6422,28.6606,28.6361,28.6545,40964.0
2015-12-28 14:55:00,46.81,46.81,46.75,46.76,59414.0,28.6606,28.6606,28.6239,28.63,59414.0
2015-12-28 15:00:00,46.76,46.78,46.73,46.74,65110.0,28.63,28.6422,28.6116,28.6177,65110.0
2015-12-28 15:05:00,46.74,46.76,46.71,46.76,96693.0,28.6177,28.63,28.5994,28.63,96693.0
2015-12-28 15:10:00,46.76,46.79,46.73,46.78,100047.0,28.63,28.6483,28.6116,28.6422,100047.0
2015-12-28 15:15:00,46.78,46.79,46.72,46.74,92780.0,28.6422,28.6483,28.6055,28.6177,92780.0
2015-12-28 15:20:00,46.74,46.79,46.73,46.77,46418.0,28.6177,28.6483,28.6116,28.6361,46418.0
2015-12-28 15:25:00,46.77,46.8,46.76,46.79,75205.0,28.6361,28.6545,28.63,28.6483,75205.0
2015-12-28 15:30:00,46.8,46.83,46.75,46.83,86301.0,28.6545,28.6728,28.6239,28.6728,86301.0
2015-12-28 15:35:00,46.82,46.83,46.78,46.79,86963.0,28.6667,28.6728,28.6422,28.6483,86963.0
2015-12-28 15:40:00,46.8,46.81,46.77,46.77,99845.0,28.6545,28.6606,28.6361,28.6361,99845.0
2015-12-28 15:45:00,46.77,46.77,46.72,46.74,104930.0,28.6361,28.6361,28.6055,28.6177,104930.0
2015-12-28 15:50:00,46.73,46.76,46.73,46.75,118975.0,28.6116,28.63,28.6116,28.6239,118975.0
2015-12-28 15:55:00,46.74,46.77,46.72,46.76,345685.0,28.6177,28.6361,28.6055,28.63,345685.0
2015-12-29 09:30:00,46.98,47.0,46.95,46.97,280402.0,28.7647,28.7769,28.7463,28.7586,280402.0
2015-12-29 09:35:00,46.98,47.0,46.92,46.95,151488.0,28.7647,28.7769,28.7279,28.7463,151488.0
2015-12-29 09:40:00,46.96,46.96,46.86,46.91,224455.0,28.7524,28.7524,28.6912,28.7218,224455.0
2015-12-29 09:45:00,46.91,46.95,46.85,46.88,188238.0,28.7218,28.7463,28.6851,28.7035,188238.0
2015-12-29 09:50:00,46.88,46.92,46.85,46.86,68487.0,28.7035,28.7279,28.6851,28.6912,68487.0
2015-12-29 09:55:00,46.85,46.92,46.84,46.9,43559.0,28.6851,28.7279,28.679,28.7157,43559.0
2015-12-29 10:00:00,46.91,46.97,46.9,46.97,64078.0,28.7218,28.7586,28.7157,28.7586,64078.0
2015-12-29 10:05:00,46.97,46.98,46.9,46.93,65429.0,28.7586,28.7647,28.7157,28.7341,65429.0
2015-12-29 10:10:00,46.92,46.97,46.9,46.94,60622.0,28.7279,28.7586,28.7157,28.7402,60622.0
2015-12-29 10:15:00,46.94,46.98,46.94,46.97,41952.0,28.7402,28.7647,28.7402,28.7586,41952.0
2015-12-29 10:20:00,46.97,46.98,46.95,46.98,42578.0,28.7586,28.7647,28.7463,28.7647,42578.0
2015-12-29 10:25:00,46.97,46.99,46.93,46.95,95944.0,28.7586,28.7708,28.7341,28.7463,95944.0
2015-12-29 10:30:00,46.95,46.99,46.94,46.98,46100.0,28.7463,28.7708,28.7402,28.7647,46100.0
2015-12-29 10:35:00,46.97,46.99,46.96,46.99,31608.0,28.7586,28.7708,28.7524,28.7708,31608.0
2015-12-29 10:40:00,46.99,47.01,46.98,47.0,115946.0,28.7708,28.783,28.7647,28.7769,115946.0
2015-12-29 10:45:00,47.01,47.05,47.0,47.04,66796.0,28.783,28.8075,28.7769,28.8014,66796.0
2015-12-29 10:50:00,47.05,47.05,47.0,47.03,66330.0,28.8075,28.8075,28.7769,28.7953,66330.0
2015-12-29 10:55:00,47.03,47.03,47.0,47.02,41252.0,28.7953,28.7953,28.7769,28.7892,41252.0
2015-12-29 11:00:00,47.01,47.07,47.01,47.06,105659.0,28.783,28.8198,28.783,28.8137,105659.0
2015-12-29 11:05:00,47.06,47.09,47.05,47.08,82795.0,28.8137,28.832,28.8075,28.8259,82795.0
2015-12-29 11:10:00,47.07,47.08,47.04,47.08,69436.0,28.8198,28.8259,28.8014,28.8259,69436.0
2015-12-29 11:15:00,47.08,47.1,47.05,47.1,81723.0,28.8259,28.8382,28.8075,28.8382,81723.0
2015-12-29 11:20:00,47.09,47.14,47.09,47.13,70701.0,28.832,28.8626,28.832,28.8565,70701.0
2015-12-29 11:25:00,47.13,47.14,47.09,47.09,56752.0,28.8565,28.8626,28.832,28.832,56752.0
2015-12-29 11:30:00,47.09,47.14,47.06,47.14,77814.0,28.832,28.8626,28.8137,28.8626,77814.0
2015-12-29 11:35:00,47.14,47.15,47.1,47.13,44603.0,28.8626,28.8688,28.8382,28.8565,44603.0
2015-12-29 11:40:00,47.13,47.14,47.07,47.07,40861.0,28.8565,28.8626,28.8198,28.8198,40861.0
2015-12-29 11:45:00,47.08,47.09,47.04,47.04,89886.0,28.8259,28.832,28.8014,28.8014,89886.0
2015-12-29 11:50:00,47.05,47.09,47.04,47.08,68205.0,28.8075,28.832,28.8014,28.8259,68205.0
2015-12-29 11:55:00,47.08,47.13,47.08,47.11,81139.0,28.8259,28.8565,28.8259,28.8443,81139.0
2015-12-29 12:00:00,47.11,47.12,47.09,47.09,72413.0,28.8443,28.8504,28.832,28.832,72413.0
2015-12-29 12:05:00,47.09,47.12,47.06,47.11,50600.0,28.832,28.8504,28.8137,28.8443,50600.0
2015-12-29 12:10:00,47.11,47.11,47.07,47.1,43721.0,28.8443,28.8443,28.8198,28.8382,43721.0
2015-12-29 12:15:00,47.09,47.11,47.06,47.08,46426.0,28.832,28.8443,28.8137,28.8259,46426.0
2015-12-29 12:20:00,47.08,47.12,47.08,47.1,66843.0,28.8259,28.8504,28.8259,28.8382,66843.0
2015-12-29 12:25:00,47.11,47.13,47.08,47.13,40889.0,28.8443,28.8565,28.8259,28.8565,40889.0
2015-12-29 12:30:00,47.13,47.13,47.09,47.11,37718.0,28.8565,28.8565,28.832,28.8443,37718.0
2015-12-29 12:35:00,47.1,47.13,47.08,47.1,45426.0,28.8382,28.8565,28.8259,28.8382,45426.0
2015-12-29 12:40:00,47.1,47.1,47.07,47.08,39254.0,28.8382,28.8382,28.8198,28.8259,39254.0
2015-12-29 12:45:00,47.08,47.09,47.06,47.06,32261.0,28.8259,28.832,28.8137,28.8137,32261.0
2015-12-29 12:50:00,47.07,47.08,47.04,47.04,26431.0,28.8198,28.8259,28.8014,28.8014,26431.0
2015-12-29 12:55:00,47.05,47.07,47.03,47.06,44504.0,28.8075,28.8198,28.7953,28.8137,44504.0
2015-12-29 13:00:00,47.06,47.08,47.05,47.07,34244.0,28.8137,28.8259,28.8075,28.8198,34244.0
2015-12-29 13:05:00,47.07,47.07,47.05,47.07,27648.0,28.8198,28.8198,28.8075,28.8198,27648.0
2015-12-29 13:10:00,47.07,47.1,47.06,47.08,41536.0,28.8198,28.8382,28.8137,28.8259,41536.0
2015-12-29 13:15:00,47.09,47.13,47.08,47.11,56228.0,28.832,28.8565,28.8259,28.8443,56228.0
2015-12-29 13:20:00,47.11,47.12,47.09,47.1,35305.0,28.8443,28.8504,28.832,28.8382,35305.0
2015-12-29 13:25:00,47.1,47.12,47.08,47.1,35501.0,28.8382,28.8504,28.8259,28.8382,35501.0
2015-12-29 13:30:00,47.11,47.12,47.08,47.09,32322.0,28.8443,28.8504,28.8259,28.832,32322.0
2015-12-29 13:35:00,47.09,47.1,47.07,47.09,39810.0,28.832,28.8382,28.8198,28.832,39810.0
2015-12-29 13:40:00,47.09,47.13,47.08,47.12,66937.0,28.832,28.8565,28.8259,28.8504,66937.0
2015-12-29 13:45:00,47.12,47.13,47.1,47.12,30130.0,28.8504,28.8565,28.8382,28.8504,30130.0
2015-12-29 13:50:00,47.12,47.14,47.1,47.11,49280.0,28.8504,28.8626,28.8382,28.8443,49280.0
2015-12-29 13:55:00,47.11,47.14,47.1,47.13,46182.0,28.8443,28.8626,28.8382,28.8565,46182.0
2015-12-29 14:00:00,47.13,47.13,47.08,47.1,53305.0,28.8565,28.8565,28.8259,28.8382,53305.0
2015-12-29 14:05:00,47.09,47.14,47.09,47.12,62640.0,28.832,28.8626,28.832,28.8504,62640.0
2015-12-29 14:10:00,47.12,47.13,47.09,47.1,43916.0,28.8504,28.8565,28.832,28.8382,43916.0
2015-12-29 14:15:00,47.1,47.11,47.08,47.11,37539.0,28.8382,28.8443,28.8259,28.8443,37539.0
2015-12-29 14:20:00,47.1,47.12,47.09,47.09,60043.0,28.8382,28.8504,28.832,28.832,60043.0
2015-12-29 14:25:00,47.08,47.1,47.06,47.09,49849.0,28.8259,28.8382,28.8137,28.832,49849.0
2015-12-29 14:30:00,47.09,47.1,47.06,47.08,37941.0,28.832,28.8382,28.8137,28.8259,37941.0
2015-12-29 14:35:00,47.07,47.09,47.05,47.08,40315.0,28.8198,28.832,28.8075,28.8259,40315.0
2015-12-29 14:40:00,47.08,47.11,47.07,47.09,48501.0,28.8259,28.8443,28.8198,28.832,48501.0
2015-12-29 14:45:00,47.09,47.13,47.09,47.11,72028.0,28.832,28.8565,28.832,28.8443,72028.0
2015-12-29 14:50:00,47.12,47.15,47.1,47.13,68324.0,28.8504,28.8688,28.8382,28.8565,68324.0
2015-12-29 14:55:00,47.13,47.15,47.11,47.15,71580.0,28.8565,28.8688,28.8443,28.8688,71580.0
2015-12-29 15:00:00,47.15,47.15,47.13,47.14,53827.0,28.8688,28.8688,28.8565,28.8626,53827.0
2015-12-29 15:05:00,47.14,47.19,47.13,47.19,113148.0,28.8626,28.8933,28.8565,28.8933,113148.0
2015-12-29 15:10:00,47.19,47.2,47.17,47.19,92305.0,28.8933,28.8994,28.881,28.8933,92305.0
2015-12-29 15:15:00,47.19,47.22,47.17,47.18,111131.0,28.8933,28.9116,28.881,28.8871,111131.0
2015-12-29 15:20:00,47.17,47.19,47.16,47.18,82010.0,28.881,28.8933,28.8749,28.8871,82010.0
2015-12-29 15:25:00,47.17,47.18,47.15,47.18,81221.0,28.881,28.8871,28.8688,28.8871,81221.0
2015-12-29 15:30:00,47.18,47.19,47.14,47.14,92897.0,28.8871,28.8933,28.8626,28.8626,92897.0
2015-12-29 15:35:00,47.14,47.16,47.13,47.13,96863.0,28.8626,28.8749,28.8565,28.8565,96863.0
2015-12-29 15:40:00,47.13,47.17,47.11,47.13,136247.0,28.8565,28.881,28.8443,28.8565,136247.0
2015-12-29 15:45:00,47.14,47.19,47.13,47.17,138311.0,28.8626,28.8933,28.8565,28.881,138311.0
2015-12-29 15:50:00,47.17,47.18,47.13,47.13,158562.0,28.881,28.8871,28.8565,28.8565,158562.0
2015-12-29 15:55:00,47.14,47.23,47.13,47.21,695022.0,28.8626,28.9177,28.8565,28.9055,695022.0
2015-12-30 09:30:00,47.2,47.2,47.07,47.07,195116.0,28.8994,28.8994,28.8198,28.8198,195116.0
2015-12-30 09:35:00,47.09,47.09,46.92,46.95,127942.0,28.832,28.832,28.7279,28.7463,127942.0
2015-12-30 09:40:00,46.94,46.97,46.9,46.96,76819.0,28.7402,28.7586,28.7157,28.7524,76819.0
2015-12-30 09:45:00,46.95,46.97,46.92,46.92,89252.0,28.7463,28.7586,28.7279,28.7279,89252.0
2015-12-30 09:50:00,46.91,46.93,46.88,46.9,66428.0,28.7218,28.7341,28.7035,28.7157,66428.0
2015-12-30 09:55:00,46.9,46.98,46.9,46.96,62712.0,28.7157,28.7647,28.7157,28.7524,62712.0
2015-12-30 10:00:00,46.97,47.03,46.96,47.02,81273.0,28.7586,28.7953,28.7524,28.7892,81273.0
2015-12-30 10:05:00,47.01,47.01,46.96,47.0,71161.0,28.783,28.783,28.7524,28.7769,71161.0
2015-12-30 10:10:00,47.0,47.01,46.93,46.95,89520.0,28.7769,28.783,28.7341,28.7463,89520.0
2015-12-30 10:15:00,46.96,46.97,46.93,46.93,53541.0,28.7524,28.7586,28.7341,28.7341,53541.0
2015-12-30 10:20:00,46.93,46.94,46.88,46.9,112063.0,28.7341,28.7402,28.7035,28.7157,112063.0
2015-12-30 10:25:00,46.9,46.9,46.84,46.85,84018.0,28.7157,28.7157,28.679,28.6851,84018.0
2015-12-30 10:30:00,46.85,46.88,46.83,46.85,72677.0,28.6851,28.7035,28.6728,28.6851,72677.0
2015-12-30 10:35:00,46.84,46.86,46.82,46.83,97839.0,28.679,28.6912,28.6667,28.6728,97839.0
2015-12-30 10:40:00,46.84,46.84,46.81,46.84,108521.0,28.679,28.679,28.6606,28.679,108521.0
2015-12-30 10:45:00,46.84,46.86,46.81,46.85,61618.0,28.679,28.6912,28.6606,28.6851,61618.0
2015-12-30 10:50:00,46.86,46.86,46.83,46.85,79071.0,28.6912,28.6912,28.6728,28.6851,79071.0
2015-12-30 10:55:00,46.85,46.86,46.8,46.81,129843.0,28.6851,28.6912,28.6545,28.6606,129843.0
2015-12-30 11:00:00,46.8,46.89,46.79,46.89,119881.0,28.6545,28.7096,28.6483,28.7096,119881.0
2015-12-30 11:05:00,46.88,46.89,46.85,46.86,49001.0,28.7035,28.7096,28.6851,28.6912,49001.0
2015-12-30 11:10:00,46.85,46.88,46.85,46.87,66323.0,28.6851,28.7035,28.6851,28.6973,66323.0
2015-12-30 11:15:00,46.87,46.87,46.8,46.8,54314.0,28.6973,28.6973,28.6545,28.6545,54314.0
2015-12-30 11:20:00,46.8,46.81,46.78,46.8,104272.0,28.6545,28.6606,28.6422,28.6545,104272.0
2015-12-30 11:25:00,46.79,46.82,46.77,46.78,136556.0,28.6483,28.6667,28.6361,28.6422,136556.0
2015-12-30 11:30:00,46.79,46.8,46.75,46.75,103646.0,28.6483,28.6545,28.6239,28.6239,103646.0
2015-12-30 11:35:00,46.76,46.77,46.75,46.76,70975.0,28.63,28.6361,28.6239,28.63,70975.0
2015-12-30 11:40:00,46.76,46.79,46.71,46.71,150590.0,28.63,28.6483,28.5994,28.5994,150590.0
2015-12-30 11:45:00,46.71,46.72,46.69,46.7,98971.0,28.5994,28.6055,28.5871,28.5932,98971.0
2015-12-30 11:50:00,46.7,46.7,46.65,46.66,133981.0,28.5932,28.5932,28.5626,28.5688,133981.0
2015-12-30 11:55:00,46.66,46.66,46.65,46.66,52684.0,28.5688,28.5688,28.5626,28.5688,52684.0
2015-12-30 12:00:00,46.65,46.66,46.62,46.65,105713.0,28.5626,28.5688,28.5443,28.5626,105713.0
2015-12-30 12:05:00,46.65,46.66,46.64,46.66,65678.0,28.5626,28.5688,28.5565,28.5688,65678.0
2015-12-30 12:10:00,46.66,46.66,46.63,46.66,93846.0,28.5688,28.5688,28.5504,28.5688,93846.0
2015-12-30 12:15:00,46.66,46.71,46.65,46.71,61149.0,28.5688,28.5994,28.5626,28.5994,61149.0
2015-12-30 12:20:00,46.71,46.72,46.69,46.69,68582.0,28.5994,28.6055,28.5871,28.5871,68582.0
2015-12-30 12:25:00,46.7,46.71,46.67,46.68,56802.0,28.5932,28.5994,28.5749,28.581,56802.0
2015-12-30 12:30:00,46.68,46.69,46.67,46.67,79755.0,28.581,28.5871,28.5749,28.5749,79755.0
2015-12-30 12:35:00,46.67,46.68,46.66,46.67,68634.0,28.5749,28.581,28.5688,28.5749,68634.0
2015-12-30 12:40:00,46.67,46.67,46.64,46.65,142885.0,28.5749,28.5749,28.5565,28.5626,142885.0
2015-12-30 12:45:00,46.64,46.66,46.64,46.65,78769.0,28.5565,28.5688,28.5565,28.5626,78769.0
2015-12-30 12:50:00,46.65,46.68,46.64,46.68,120272.0,28.5626,28.581,28.5565,28.581,120272.0
2015-12-30 12:55:00,46.68,46.69,46.67,46.68,88131.0,28.581,28.5871,28.5749,28.581,88131.0
2015-12-30 13:00:00,46.69,46.71,46.68,46.69,81467.0,28.5871,28.5994,28.581,28.5871,81467.0
2015-12-30 13:05:00,46.69,46.7,46.68,46.68,39706.0,28.5871,28.5932,28.581,28.581,39706.0
2015-12-30 13:10:00,46.69,46.69,46.65,46.66,80530.0,28.5871,28.5871,28.5626,28.5688,80530.0
2015-12-30 13:15:00,46.66,46.71,46.66,46.69,115292.0,28.5688,28.5994,28.5688,28.5871,115292.0
2015-12-30 13:20:00,46.69,46.74,46.67,46.74,72631.0,28.5871,28.6177,28.5749,28.6177,72631.0
2015-12-30 13:25:00,46.74,46.75,46.72,46.74,66024.0,28.6177,28.6239,28.6055,28.6177,66024.0
2015-12-30 13:30:00,46.75,46.78,46.74,46.77,54826.0,28.6239,28.6422,28.6177,28.6361,54826.0
2015-12-30 13:35:00,46.76,46.8,46.76,46.8,51721.0,28.63,28.6545,28.63,28.6545,51721.0
2015-12-30 13:40:00,46.8,46.82,46.79,46.82,66181.0,28.6545,28.6667,28.6483,28.6667,66181.0
2015-12-30 13:45:00,46.81,46.82,46.78,46.8,27108.0,28.6606,28.6667,28.6422,28.6545,27108.0
2015-12-30 13:50:00,46.8,46.81,46.78,46.78,37940.0,28.6545,28.6606,28.6422,28.6422,37940.0
2015-12-30 13:55:00,46.79,46.85,46.79,46.84,45637.0,28.6483,28.6851,28.6483,28.679,45637.0
2015-12-30 14:00:00,46.84,46.88,46.83,46.85,108729.0,28.679,28.7035,28.6728,28.6851,108729.0
2015-12-30 14:05:00,46.85,46.87,46.85,46.87,31857.0,28.6851,28.6973,28.6851,28.6973,31857.0
2015-12-30 14:10:00,46.86,46.91,46.86,46.91,83037.0,28.6912,28.7218,28.6912,28.7218,83037.0
2015-12-30 14:15:00,46.91,46.94,46.9,46.93,89376.0,28.7218,28.7402,28.7157,28.7341,89376.0
2015-12-30 14:20:00,46.92,46.94,46.91,46.92,59872.0,28.7279,28.7402,28.7218,28.7279,59872.0
2015-12-30 14:25:00,46.91,46.93,46.89,46.9,48758.0,28.7218,28.7341,28.7096,28.7157,48758.0
2015-12-30 14:30:00,46.91,46.92,46.87,46.88,46338.0,28.7218,28.7279,28.6973,28.7035,46338.0
2015-12-30 14:35:00,46.87,46.89,46.86,46.88,47203.0,28.6973,28.7096,28.6912,28.7035,47203.0
2015-12-30 14:40:00,46.88,46.89,46.85,46.86,40999.0,28.7035,28.7096,28.6851,28.6912,40999.0
2015-12-30 14:45:00,46.86,46.86,46.83,46.83,97231.0,28.6912,28.6912,28.6728,28.6728,97231.0
2015-12-30 14:50:00,46.84,46.85,46.82,46.83,48866.0,28.679,28.6851,28.6667,28.6728,48866.0
2015-12-30 14:55:00,46.84,46.84,46.79,46.79,65100.0,28.679,28.679,28.6483,28.6483,65100.0
2015-12-30 15:00:00,46.8,46.83,46.79,46.81,70143.0,28.6545,28.6728,28.6483,28.6606,70143.0
2015-12-30 15:05:00,46.81,46.83,46.8,46.82,57616.0,28.6606,28.6728,28.6545,28.6667,57616.0
2015-12-30 15:10:00,46.81,46.82,46.78,46.82,69925.0,28.6606,28.6667,28.6422,28.6667,69925.0
2015-12-30 15:15:00,46.81,46.85,46.81,46.84,93553.0,28.6606,28.6851,28.6606,28.679,93553.0
2015-12-30 15:20:00,46.83,46.87,46.83,46.84,85311.0,28.6728,28.6973,28.6728,28.679,85311.0
2015-12-30 15:25:00,46.84,46.85,46.81,46.81,48607.0,28.679,28.6851,28.6606,28.6606,48607.0
2015-12-30 15:30:00,46.81,46.82,46.73,46.75,226736.0,28.6606,28.6667,28.6116,28.6239,226736.0
2015-12-30 15:35:00,46.76,46.78,46.7,46.77,148041.0,28.63,28.6422,28.5932,28.6361,148041.0
2015-12-30 15:40:00,46.76,46.82,46.74,46.78,135849.0,28.63,28.6667,28.6177,28.6422,135849.0
2015-12-30 15:45:00,46.78,46.81,46.76,46.81,146697.0,28.6422,28.6606,28.63,28.6606,146697.0
2015-12-30 15:50:00,46.81,46.81,46.76,46.78,179487.0,28.6606,28.6606,28.63,28.6422,179487.0
2015-12-30 15:55:00,46.77,46.8,46.74,46.77,583305.0,28.6361,28.6545,28.6177,28.6361,583305.0
2015-12-31 09:30:00,46.52,46.65,46.43,46.43,431412.0,28.483,28.5626,28.4279,28.4279,431412.0
2015-12-31 09:35:00,46.44,46.48,46.36,46.37,190560.0,28.4341,28.4585,28.3851,28.3912,190560.0
2015-12-31 09:40:00,46.37,46.39,46.3,46.31,248795.0,28.3912,28.4034,28.3483,28.3545,248795.0
2015-12-31 09:45:00,46.31,46.33,46.29,46.31,142565.0,28.3545,28.3667,28.3422,28.3545,142565.0
2015-12-31 09:50:00,46.31,46.37,46.27,46.36,157307.0,28.3545,28.3912,28.33,28.3851,157307.0
2015-12-31 09:55:00,46.36,46.43,46.36,46.41,83403.0,28.3851,28.4279,28.3851,28.4157,83403.0
2015-12-31 10:00:00,46.4,46.46,46.38,46.41,116305.0,28.4096,28.4463,28.3973,28.4157,116305.0
2015-12-31 10:05:00,46.4,46.44,46.39,46.43,85957.0,28.4096,28.4341,28.4034,28.4279,85957.0
2015-12-31 10:10:00,46.43,46.47,46.4,46.43,86704.0,28.4279,28.4524,28.4096,28.4279,86704.0
2015-12-31 10:15:00,46.42,46.44,46.39,46.4,59351.0,28.4218,28.4341,28.4034,28.4096,59351.0
2015-12-31 10:20:00,46.39,46.45,46.39,46.44,56936.0,28.4034,28.4402,28.4034,28.4341,56936.0
2015-12-31 10:25:00,46.44,46.45,46.39,46.42,114114.0,28.4341,28.4402,28.4034,28.4218,114114.0
2015-12-31 10:30:00,46.41,46.41,46.32,46.36,89737.0,28.4157,28.4157,28.3606,28.3851,89737.0
2015-12-31 10:35:00,46.36,46.37,46.36,46.37,47533.0,28.3851,28.3912,28.3851,28.3912,47533.0
2015-12-31 10:40:00,46.37,46.37,46.34,46.34,56897.0,28.3912,28.3912,28.3728,28.3728,56897.0
2015-12-31 10:45:00,46.35,46.37,46.34,46.37,115453.0,28.3789,28.3912,28.3728,28.3912,115453.0
2015-12-31 10:50:00,46.36,46.37,46.33,46.35,152935.0,28.3851,28.3912,28.3667,28.3789,152935.0
2015-12-31 10:55:00,46.34,46.36,46.31,46.33,137357.0,28.3728,28.3851,28.3545,28.3667,137357.0
2015-12-31 11:00:00,46.34,46.34,46.3,46.3,183362.0,28.3728,28.3728,28.3483,28.3483,183362.0
2015-12-31 11:05:00,46.31,46.31,46.28,46.29,210417.0,28.3545,28.3545,28.3361,28.3422,210417.0
2015-12-31 11:10:00,46.29,46.3,46.26,46.3,131166.0,28.3422,28.3483,28.3238,28.3483,131166.0
2015-12-31 11:15:00,46.3,46.34,46.28,46.32,133726.0,28.3483,28.3728,28.3361,28.3606,133726.0
2015-12-31 11:20:00,46.32,46.34,46.3,46.3,64396.0,28.3606,28.3728,28.3483,28.3483,64396.0
2015-12-31 11:25:00,46.31,46.35,46.3,46.32,64110.0,28.3545,28.3789,28.3483,28.3606,64110.0
2015-12-31 11:30:00,46.31,46.34,46.29,46.31,72758.0,28.3545,28.3728,28.3422,28.3545,72758.0
2015-12-31 11:35:00,46.32,46.33,46.29,46.29,49782.0,28.3606,28.3667,28.3422,28.3422,49782.0
2015-12-31 11:40:00,46.3,46.32,46.28,46.3,76347.0,28.3483,28.3606,28.3361,28.3483,76347.0
2015-12-31 11:45:00,46.3,46.36,46.29,46.33,130790.0,28.3483,28.3851,28.3422,28.3667,130790.0
2015-12-31 11:50:00,46.34,46.34,46.28,46.3,76115.0,28.3728,28.3728,28.3361,28.3483,76115.0
2015-12-31 11:55:00,46.3,46.34,46.29,46.34,66000.0,28.3483,28.3728,28.3422,28.3728,66000.0
2015-12-31 12:00:00,46.34,46.36,46.3,46.33,96462.0,28.3728,28.3851,28.3483,28.3667,96462.0
2015-12-31 12:05:00,46.33,46.35,46.31,46.34,83560.0,28.3667,28.3789,28.3545,28.3728,83560.0
2015-12-31 12:10:00,46.34,46.35,46.3,46.3,62837.0,28.3728,28.3789,28.3483,28.3483,62837.0
2015-12-31 12:15:00,46.3,46.34,46.3,46.34,70780.0,28.3483,28.3728,28.3483,28.3728,70780.0
2015-12-31 12:20:00,46.34,46.34,46.31,46.33,48001.0,28.3728,28.3728,28.3545,28.3667,48001.0
2015-12-31 12:25:00,46.33,46.35,46.31,46.35,63456.0,28.3667,28.3789,28.3545,28.3789,63456.0
2015-12-31 12:30:00,46.35,46.35,46.33,46.34,70786.0,28.3789,28.3789,28.3667,28.3728,70786.0
2015-12-31 12:35:00,46.34,46.4,46.34,46.39,64563.0,28.3728,28.4096,28.3728,28.4034,64563.0
2015-12-31 12:40:00,46.4,46.43,46.38,46.43,75856.0,28.4096,28.4279,28.3973,28.4279,75856.0
2015-12-31 12:45:00,46.43,46.44,46.38,46.4,110959.0,28.4279,28.4341,28.3973,28.4096,110959.0
2015-12-31 12:50:00,46.4,46.4,46.37,46.37,35726.0,28.4096,28.4096,28.3912,28.3912,35726.0
2015-12-31 12:55:00,46.37,46.39,46.34,46.36,90281.0,28.3912,28.4034,28.3728,28.3851,90281.0
2015-12-31 13:00:00,46.35,46.36,46.3,46.32,65505.0,28.3789,28.3851,28.3483,28.3606,65505.0
2015-12-31 13:05:00,46.33,46.33,46.27,46.27,117637.0,28.3667,28.3667,28.33,28.33,117637.0
2015-12-31 13:10:00,46.27,46.31,46.26,46.29,70066.0,28.33,28.3545,28.3238,28.3422,70066.0
2015-12-31 13:15:00,46.28,46.31,46.27,46.3,52438.0,28.3361,28.3545,28.33,28.3483,52438.0
2015-12-31 13:20:00,46.3,46.33,46.29,46.33,37996.0,28.3483,28.3667,28.3422,28.3667,37996.0
2015-12-31 13:25:00,46.32,46.34,46.31,46.33,123649.0,28.3606,28.3728,28.3545,28.3667,123649.0
2015-12-31 13:30:00,46.32,46.34,46.29,46.3,103337.0,28.3606,28.3728,28.3422,28.3483,103337.0
2015-12-31 13:35:00,46.3,46.3,46.26,46.27,94015.0,28.3483,28.3483,28.3238,28.33,94015.0
2015-12-31 13:40:00,46.27,46.37,46.26,46.35,100928.0,28.33,28.3912,28.3238,28.3789,100928.0
2015-12-31 13:45:00,46.35,46.35,46.32,46.33,47256.0,28.3789,28.3789,28.3606,28.3667,47256.0
2015-12-31 13:50:00,46.33,46.38,46.33,46.38,58994.0,28.3667,28.3973,28.3667,28.3973,58994.0
2015-12-31 13:55:00,46.38,46.4,46.36,46.4,100728.0,28.3973,28.4096,28.3851,28.4096,100728.0
2015-12-31 14:00:00,46.4,46.41,46.37,46.37,90905.0,28.4096,28.4157,28.3912,28.3912,90905.0
2015-12-31 14:05:00,46.37,46.37,46.3,46.31,90709.0,28.3912,28.3912,28.3483,28.3545,90709.0
2015-12-31 14:10:00,46.31,46.37,46.31,46.37,56324.0,28.3545,28.3912,28.3545,28.3912,56324.0
2015-12-31 14:15:00,46.37,46.37,46.32,46.32,88351.0,28.3912,28.3912,28.3606,28.3606,88351.0
2015-12-31 14:20:00,46.32,46.34,46.28,46.29,135310.0,28.3606,28.3728,28.3361,28.3422,135310.0
2015-12-31 14:25:00,46.29,46.3,46.26,46.28,77095.0,28.3422,28.3483,28.3238,28.3361,77095.0
2015-12-31 14:30:00,46.28,46.29,46.25,46.27,137420.0,28.3361,28.3422,28.3177,28.33,137420.0
2015-12-31 14:35:00,46.27,46.28,46.24,46.27,80048.0,28.33,28.3361,28.3116,28.33,80048.0
2015-12-31 14:40:00,46.26,46.27,46.24,46.25,59534.0,28.3238,28.33,28.3116,28.3177,59534.0
2015-12-31 14:45:00,46.25,46.28,46.24,46.27,61106.0,28.3177,28.3361,28.3116,28.33,61106.0
2015-12-31 14:50:00,46.28,46.31,46.26,46.27,191164.0,28.3361,28.3545,28.3238,28.33,191164.0
2015-12-31 14:55:00,46.27,46.27,46.23,46.23,51489.0,28.33,28.33,28.3055,28.3055,51489.0
2015-12-31 15:00:00,46.23,46.26,46.22,46.24,79517.0,28.3055,28.3238,28.2994,28.3116,79517.0
2015-12-31 15:05:00,46.25,46.25,46.21,46.23,101457.0,28.3177,28.3177,28.2932,28.3055,101457.0
2015-12-31 15:10:00,46.23,46.24,46.2,46.23,108673.0,28.3055,28.3116,28.2871,28.3055,108673.0
2015-12-31 15:15:00,46.23,46.28,46.23,46.26,61262.0,28.3055,28.3361,28.3055,28.3238,61262.0
2015-12-31 15:20:00,46.26,46.27,46.23,46.26,70440.0,28.3238,28.33,28.3055,28.3238,70440.0
2015-12-31 15:25:00,46.26,46.26,46.21,46.23,105381.0,28.3238,28.3238,28.2932,28.3055,105381.0
2015-12-31 15:30:00,46.23,46.27,46.23,46.27,144590.0,28.3055,28.33,28.3055,28.33,144590.0
2015-12-31 15:35:00,46.27,46.3,46.26,46.28,183509.0,28.33,28.3483,28.3238,28.3361,183509.0
2015-12-31 15:40:00,46.28,46.29,46.25,46.26,184925.0,28.3361,28.3422,28.3177,28.3238,184925.0
2015-12-31 15:45:00,46.26,46.32,46.26,46.3,204908.0,28.3238,28.3606,28.3238,28.3483,204908.0
2015-12-31 15:50:00,46.3,46.33,46.28,46.32,267401.0,28.3483,28.3667,28.3361,28.3606,267401.0
2015-12-31 15:55:00,46.33,46.34,46.22,46.22,668209.0,28.3667,28.3728,28.2994,28.2994,668209.0
2016-01-04 09:30:00,45.67,45.74,45.52,45.57,700045.0,27.9626,28.0055,27.8708,27.9014,700045.0
2016-01-04 09:35:00,45.57,45.65,45.46,45.47,389435.0,27.9014,27.9504,27.834,27.8401,389435.0
2016-01-04 09:40:00,45.47,45.5,45.36,45.46,294519.0,27.8401,27.8585,27.7728,27.834,294519.0
2016-01-04 09:45:00,45.45,45.6,45.43,45.59,188808.0,27.8279,27.9197,27.8157,27.9136,188808.0
2016-01-04 09:50:00,45.59,45.69,45.59,45.61,230186.0,27.9136,27.9748,27.9136,27.9259,230186.0
2016-01-04 09:55:00,45.61,45.67,45.57,45.57,155188.0,27.9259,27.9626,27.9014,27.9014,155188.0
2016-01-04 10:00:00,45.57,45.58,45.43,45.48,302474.0,27.9014,27.9075,27.8157,27.8463,302474.0
2016-01-04 10:05:00,45.47,45.63,45.45,45.63,159195.0,27.8401,27.9381,27.8279,27.9381,159195.0
2016-01-04 10:10:00,45.63,45.64,45.55,45.59,197658.0,27.9381,27.9442,27.8891,27.9136,197658.0
2016-01-04 10:15:00,45.58,45.63,45.58,45.62,120191.0,27.9075,27.9381,27.9075,27.932,120191.0
2016-01-04 10:20:00,45.62,45.62,45.54,45.57,139152.0,27.932,27.932,27.883,27.9014,139152.0
2016-01-04 10:25:00,45.57,45.62,45.53,45.57,138478.0,27.9014,27.932,27.8769,27.9014,138478.0
2016-01-04 10:30:00,45.57,45.59,45.53,45.54,137188.0,27.9014,27.9136,27.8769,27.883,137188.0
2016-01-04 10:35:00,45.53,45.56,45.51,45.56,121075.0,27.8769,27.8953,27.8646,27.8953,121075.0
2016-01-04 10:40:00,45.55,45.61,45.49,45.6,183620.0,27.8891,27.9259,27.8524,27.9197,183620.0
2016-01-04 10:45:00,45.59,45.65,45.58,45.63,192790.0,27.9136,27.9504,27.9075,27.9381,192790.0
2016-01-04 10:50:00,45.64,45.66,45.53,45.54,209498.0,27.9442,27.9565,27.8769,27.883,209498.0
2016-01-04 10:55:00,45.53,45.53,45.48,45.48,148324.0,27.8769,27.8769,27.8463,27.8463,148324.0
2016-01-04 11:00:00,45.48,45.52,45.42,45.5,261430.0,27.8463,27.8708,27.8095,27.8585,261430.0
2016-01-04 11:05:00,45.49,45.51,45.41,45.47,127660.0,27.8524,27.8646,27.8034,27.8401,127660.0
2016-01-04 11:10:00,45.47,45.48,45.41,45.44,118369.0,27.8401,27.8463,27.8034,27.8218,118369.0
2016-01-04 11:15:00,45.44,45.46,45.41,45.41,122538.0,27.8218,27.834,27.8034,27.8034,122538.0
2016-01-04 11:20:00,45.42,45.45,45.41,45.43,125585.0,27.8095,27.8279,27.8034,27.8157,125585.0
2016-01-04 11:25:00,45.43,45.51,45.41,45.48,153514.0,27.8157,27.8646,27.8034,27.8463,153514.0
2016-01-04 11:30:00,45.47,45.52,45.44,45.47,159587.0,27.8401,27.8708,27.8218,27.8401,159587.0
2016-01-04 11:35:00,45.48,45.48,45.43,45.46,176420.0,27.8463,27.8463,27.8157,27.834,176420.0
2016-01-04 11:40:00,45.46,45.52,45.44,45.46,232383.0,27.834,27.8708,27.8218,27.834,232383.0
2016-01-04 11:45:00,45.46,45.53,45.44,45.53,149117.0,27.834,27.8769,27.8218,27.8769,149117.0
2016-01-04 11:50:00,45.53,45.58,45.52,45.53,138439.0,27.8769,27.9075,27.8708,27.8769,138439.0
2016-01-04 11:55:00,45.54,45.54,45.49,45.53,134818.0,27.883,27.883,27.8524,27.8769,134818.0
2016-01-04 12:00:00,45.52,45.53,45.49,45.52,103616.0,27.8708,27.8769,27.8524,27.8708,103616.0
2016-01-04 12:05:00,45.52,45.55,45.5,45.53,157226.0,27.8708,27.8891,27.8585,27.8769,157226.0
2016-01-04 12:10:00,45.53,45.59,45.51,45.59,182993.0,27.8769,27.9136,27.8646,27.9136,182993.0
2016-01-04 12:15:00,45.59,45.62,45.56,45.6,119374.0,27.9136,27.932,27.8953,27.9197,119374.0
2016-01-04 12:20:00,45.6,45.61,45.56,45.58,91410.0,27.9197,27.9259,27.8953,27.9075,91410.0
2016-01-04 12:25:00,45.58,45.66,45.57,45.61,116687.0,27.9075,27.9565,27.9014,27.9259,116687.0
2016-01-04 12:30:00,45.61,45.64,45.57,45.61,111927.0,27.9259,27.9442,27.9014,27.9259,111927.0
2016-01-04 12:35:00,45.61,45.67,45.61,45.63,122258.0,27.9259,27.9626,27.9259,27.9381,122258.0
2016-01-04 12:40:00,45.63,45.76,45.62,45.75,186668.0,27.9381,28.0177,27.932,28.0116,186668.0
2016-01-04 12:45:00,45.75,45.78,45.72,45.74,289182.0,28.0116,28.03,27.9932,28.0055,289182.0
2016-01-04 12:50:00,45.74,45.77,45.72,45.74,187866.0,28.0055,28.0238,27.9932,28.0055,187866.0
2016-01-04 12:55:00,45.75,45.77,45.69,45.7,188793.0,28.0116,28.0238,27.9748,27.981,188793.0
2016-01-04 13:00:00,45.7,45.74,45.67,45.73,130905.0,27.981,28.0055,27.9626,27.9993,130905.0
2016-01-04 13:05:00,45.74,45.76,45.72,45.73,105558.0,28.0055,28.0177,27.9932,27.9993,105558.0
2016-01-04 13:10:00,45.72,45.78,45.71,45.73,73711.0,27.9932,28.03,27.9871,27.9993,73711.0
2016-01-04 13:15:00,45.73,45.76,45.68,45.68,94029.0,27.9993,28.0177,27.9687,27.9687,94029.0
2016-01-04 13:20:00,45.69,45.74,45.65,45.66,87907.0,27.9748,28.0055,27.9504,27.9565,87907.0
2016-01-04 13:25:00,45.66,45.71,45.65,45.69,79011.0,27.9565,27.9871,27.9504,27.9748,79011.0
2016-01-04 13:30:00,45.69,45.71,45.66,45.69,60978.0,27.9748,27.9871,27.9565,27.9748,60978.0
2016-01-04 13:35:00,45.7,45.73,45.67,45.7,91256.0,27.981,27.9993,27.9626,27.981,91256.0
2016-01-04 13:40:00,45.69,45.77,45.67,45.73,101154.0,27.9748,28.0238,27.9626,27.9993,101154.0
2016-01-04 13:45:00,45.74,45.74,45.7,45.74,126514.0,28.0055,28.0055,27.981,28.0055,126514.0
2016-01-04 13:50:00,45.73,45.79,45.73,45.75,65956.0,27.9993,28.0361,27.9993,28.0116,65956.0
2016-01-04 13:55:00,45.74,45.79,45.71,45.73,73327.0,28.0055,28.0361,27.9871,27.9993,73327.0
2016-01-04 14:00:00,45.73,45.73,45.67,45.69,122740.0,27.9993,27.9993,27.9626,27.9748,122740.0
2016-01-04 14:05:00,45.69,45.71,45.65,45.71,189943.0,27.9748,27.9871,27.9504,27.9871,189943.0
2016-01-04 14:10:00,45.7,45.73,45.66,45.72,164857.0,27.981,27.9993,27.9565,27.9932,164857.0
2016-01-04 14:15:00,45.72,45.73,45.68,45.73,172542.0,27.9932,27.9993,27.9687,27.9993,172542.0
2016-01-04 14:20:00,45.73,45.79,45.73,45.76,101061.0,27.9993,28.0361,27.9993,28.0177,101061.0
2016-01-04 14:25:00,45.76,45.79,45.74,45.76,159455.0,28.0177,28.0361,28.0055,28.0177,159455.0
2016-01-04 14:30:00,45.76,45.78,45.67,45.68,98178.0,28.0177,28.03,27.9626,27.9687,98178.0
2016-01-04 14:35:00,45.68,45.71,45.65,45.7,112652.0,27.9687,27.9871,27.9504,27.981,112652.0
2016-01-04 14:40:00,45.69,45.73,45.67,45.7,99264.0,27.9748,27.9993,27.9626,27.981,99264.0
2016-01-04 14:45:00,45.71,45.72,45.66,45.69,97329.0,27.9871,27.9932,27.9565,27.9748,97329.0
2016-01-04 14:50:00,45.69,45.73,45.61,45.62,212675.0,27.9748,27.9993,27.9259,27.932,212675.0
2016-01-04 14:55:00,45.61,45.63,45.59,45.61,177148.0,27.9259,27.9381,27.9136,27.9259,177148.0
2016-01-04 15:00:00,45.61,45.62,45.55,45.58,255257.0,27.9259,27.932,27.8891,27.9075,255257.0
2016-01-04 15:05:00,45.57,45.62,45.55,45.55,192920.0,27.9014,27.932,27.8891,27.8891,192920.0
2016-01-04 15:10:00,45.56,45.58,45.5,45.53,194013.0,27.8953,27.9075,27.8585,27.8769,194013.0
2016-01-04 15:15:00,45.53,45.55,45.51,45.52,174047.0,27.8769,27.8891,27.8646,27.8708,174047.0
2016-01-04 15:20:00,45.52,45.55,45.5,45.51,198703.0,27.8708,27.8891,27.8585,27.8646,198703.0
2016-01-04 15:25:00,45.51,45.54,45.5,45.51,151619.0,27.8646,27.883,27.8585,27.8646,151619.0
2016-01-04 15:30:00,45.51,45.62,45.51,45.54,192441.0,27.8646,27.932,27.8646,27.883,192441.0
2016-01-04 15:35:00,45.54,45.57,45.52,45.57,301381.0,27.883,27.9014,27.8708,27.9014,301381.0
2016-01-04 15:40:00,45.57,45.68,45.56,45.67,278232.0,27.9014,27.9687,27.8953,27.9626,278232.0
2016-01-04 15:45:00,45.66,45.82,45.65,45.79,365151.0,27.9565,28.0544,27.9504,28.0361,365151.0
2016-01-04 15:50:00,45.78,45.86,45.77,45.85,472290.0,28.03,28.0789,28.0238,28.0728,472290.0
2016-01-04 15:55:00,45.85,45.91,45.82,45.87,1106240.0,28.0728,28.1095,28.0544,28.0851,1106240.0
2016-01-05 09:30:00,46.2,46.2,45.97,45.98,793621.0,28.2871,28.2871,28.1463,28.1524,793621.0
2016-01-05 09:35:00,45.99,46.0,45.76,45.8,317858.0,28.1585,28.1647,28.0177,28.0422,317858.0
2016-01-05 09:40:00,45.8,45.94,45.79,45.89,217327.0,28.0422,28.1279,28.0361,28.0973,217327.0
2016-01-05 09:45:00,45.9,45.91,45.82,45.82,201587.0,28.1034,28.1095,28.0544,28.0544,201587.0
2016-01-05 09:50:00,45.83,45.85,45.8,45.82,112594.0,28.0606,28.0728,28.0422,28.0544,112594.0
2016-01-05 09:55:00,45.82,45.9,45.81,45.84,128469.0,28.0544,28.1034,28.0483,28.0667,128469.0
2016-01-05 10:00:00,45.85,45.87,45.78,45.78,146299.0,28.0728,28.0851,28.03,28.03,146299.0
2016-01-05 10:05:00,45.79,45.8,45.69,45.69,167449.0,28.0361,28.0422,27.9748,27.9748,167449.0
2016-01-05 10:10:00,45.7,45.73,45.67,45.73,178399.0,27.981,27.9993,27.9626,27.9993,178399.0
2016-01-05 10:15:00,45.73,45.74,45.68,45.69,95958.0,27.9993,28.0055,27.9687,27.9748,95958.0
2016-01-05 10:20:00,45.69,45.72,45.63,45.72,143902.0,27.9748,27.9932,27.9381,27.9932,143902.0
2016-01-05 10:25:00,45.72,45.81,45.71,45.79,99824.0,27.9932,28.0483,27.9871,28.0361,99824.0
2016-01-05 10:30:00,45.78,45.87,45.77,45.83,124673.0,28.03,28.0851,28.0238,28.0606,124673.0
2016-01-05 10:35:00,45.83,45.89,45.79,45.85,115617.0,28.0606,28.0973,28.0361,28.0728,115617.0
2016-01-05 10:40:00,45.85,45.91,45.84,45.86,131907.0,28.0728,28.1095,28.0667,28.0789,131907.0
2016-01-05 10:45:00,45.87,45.94,45.86,45.94,90782.0,28.0851,28.1279,28.0789,28.1279,90782.0
2016-01-05 10:50:00,45.95,45.99,45.91,45.96,162405.0,28.134,28.1585,28.1095,28.1402,162405.0
2016-01-05 10:55:00,45.96,46.03,45.95,46.01,140885.0,28.1402,28.183,28.134,28.1708,140885.0
2016-01-05 11:00:00,46.01,46.04,45.99,46.0,112146.0,28.1708,28.1891,28.1585,28.1647,112146.0
2016-01-05 11:05:00,46.0,46.03,45.99,45.99,95192.0,28.1647,28.183,28.1585,28.1585,95192.0
2016-01-05 11:10:00,46.0,46.0,45.97,45.99,166241.0,28.1647,28.1647,28.1463,28.1585,166241.0
2016-01-05 11:15:00,45.98,46.04,45.98,45.99,188602.0,28.1524,28.1891,28.1524,28.1585,188602.0
2016-01-05 11:20:00,46.0,46.02,45.95,45.96,165578.0,28.1647,28.1769,28.134,28.1402,165578.0
2016-01-05 11:25:00,45.96,46.0,45.96,45.97,80988.0,28.1402,28.1647,28.1402,28.1463,80988.0
2016-01-05 11:30:00,45.97,46.03,45.96,46.03,88981.0,28.1463,28.183,28.1402,28.183,88981.0
2016-01-05 11:35:00,46.02,46.07,46.02,46.05,99221.0,28.1769,28.2075,28.1769,28.1953,99221.0
2016-01-05 11:40:00,46.04,46.05,45.97,45.98,109266.0,28.1891,28.1953,28.1463,28.1524,109266.0
2016-01-05 11:45:00,45.97,46.01,45.96,46.0,111047.0,28.1463,28.1708,28.1402,28.1647,111047.0
2016-01-05 11:50:00,46.01,46.02,45.97,45.97,126164.0,28.1708,28.1769,28.1463,28.1463,126164.0
2016-01-05 11:55:00,45.97,46.01,45.95,45.99,68736.0,28.1463,28.1708,28.134,28.1585,68736.0
2016-01-05 12:00:00,45.99,46.02,45.96,45.98,82718.0,28.1585,28.1769,28.1402,28.1524,82718.0
2016-01-05 12:05:00,45.99,46.0,45.94,45.96,60518.0,28.1585,28.1647,28.1279,28.1402,60518.0
2016-01-05 12:10:00,45.97,45.97,45.92,45.93,105840.0,28.1463,28.1463,28.1157,28.1218,105840.0
2016-01-05 12:15:00,45.93,45.97,45.9,45.95,79668.0,28.1218,28.1463,28.1034,28.134,79668.0
2016-01-05 12:20:00,45.94,46.01,45.94,45.99,67645.0,28.1279,28.1708,28.1279,28.1585,67645.0
2016-01-05 12:25:00,45.99,46.06,45.98,46.05,113292.0,28.1585,28.2014,28.1524,28.1953,113292.0
2016-01-05 12:30:00,46.04,46.06,46.01,46.02,99325.0,28.1891,28.2014,28.1708,28.1769,99325.0
2016-01-05 12:35:00,46.02,46.08,46.01,46.08,69271.0,28.1769,28.2136,28.1708,28.2136,69271.0
2016-01-05 12:40:00,46.08,46.08,46.02,46.04,54177.0,28.2136,28.2136,28.1769,28.1891,54177.0
2016-01-05 12:45:00,46.04,46.07,46.03,46.06,41263.0,28.1891,28.2075,28.183,28.2014,41263.0
2016-01-05 12:50:00,46.06,46.1,46.03,46.09,48017.0,28.2014,28.2259,28.183,28.2198,48017.0
2016-01-05 12:55:00,46.09,46.1,46.06,46.09,46030.0,28.2198,28.2259,28.2014,28.2198,46030.0
2016-01-05 13:00:00,46.1,46.15,46.08,46.15,78149.0,28.2259,28.2565,28.2136,28.2565,78149.0
2016-01-05 13:05:00,46.15,46.17,46.09,46.12,88570.0,28.2565,28.2687,28.2198,28.2381,88570.0
2016-01-05 13:10:00,46.13,46.17,46.12,46.13,59741.0,28.2442,28.2687,28.2381,28.2442,59741.0
2016-01-05 13:15:00,46.13,46.16,46.1,46.12,72776.0,28.2442,28.2626,28.2259,28.2381,72776.0
2016-01-05 13:20:00,46.12,46.15,46.1,46.13,51431.0,28.2381,28.2565,28.2259,28.2442,51431.0
2016-01-05 13:25:00,46.12,46.2,46.12,46.19,79778.0,28.2381,28.2871,28.2381,28.281,79778.0
2016-01-05 13:30:00,46.19,46.21,46.16,46.17,91521.0,28.281,28.2932,28.2626,28.2687,91521.0
2016-01-05 13:35:00,46.16,46.2,46.16,46.17,94617.0,28.2626,28.2871,28.2626,28.2687,94617.0
2016-01-05 13:40:00,46.18,46.26,46.17,46.25,150204.0,28.2749,28.3238,28.2687,28.3177,150204.0
2016-01-05 13:45:00,46.25,46.27,46.23,46.27,78746.0,28.3177,28.33,28.3055,28.33,78746.0
2016-01-05 13:50:00,46.26,46.29,46.25,46.28,104316.0,28.3238,28.3422,28.3177,28.3361,104316.0
2016-01-05 13:55:00,46.28,46.3,46.23,46.26,74896.0,28.3361,28.3483,28.3055,28.3238,74896.0
2016-01-05 14:00:00,46.26,46.34,46.24,46.32,354503.0,28.3238,28.3728,28.3116,28.3606,354503.0
2016-01-05 14:05:00,46.31,46.35,46.3,46.35,82862.0,28.3545,28.3789,28.3483,28.3789,82862.0
2016-01-05 14:10:00,46.35,46.37,46.31,46.35,118202.0,28.3789,28.3912,28.3545,28.3789,118202.0
2016-01-05 14:15:00,46.35,46.41,46.33,46.41,157494.0,28.3789,28.4157,28.3667,28.4157,157494.0
2016-01-05 14:20:00,46.42,46.45,46.38,46.45,200996.0,28.4218,28.4402,28.3973,28.4402,200996.0
2016-01-05 14:25:00,46.44,46.46,46.4,46.41,101087.0,28.4341,28.4463,28.4096,28.4157,101087.0
2016-01-05 14:30:00,46.41,46.43,46.35,46.35,70895.0,28.4157,28.4279,28.3789,28.3789,70895.0
2016-01-05 14:35:00,46.35,46.38,46.32,46.34,137036.0,28.3789,28.3973,28.3606,28.3728,137036.0
2016-01-05 14:40:00,46.34,46.35,46.28,46.3,108934.0,28.3728,28.3789,28.3361,28.3483,108934.0
2016-01-05 14:45:00,46.31,46.34,46.28,46.34,77122.0,28.3545,28.3728,28.3361,28.3728,77122.0
2016-01-05 14:50:00,46.33,46.37,46.32,46.34,75861.0,28.3667,28.3912,28.3606,28.3728,75861.0
2016-01-05 14:55:00,46.35,46.38,46.34,46.38,186865.0,28.3789,28.3973,28.3728,28.3973,186865.0
2016-01-05 15:00:00,46.37,46.38,46.35,46.37,229479.0,28.3912,28.3973,28.3789,28.3912,229479.0
2016-01-05 15:05:00,46.37,46.44,46.34,46.43,285257.0,28.3912,28.4341,28.3728,28.4279,285257.0
2016-01-05 15:10:00,46.44,46.47,46.41,46.46,144816.0,28.4341,28.4524,28.4157,28.4463,144816.0
2016-01-05 15:15:00,46.47,46.47,46.42,46.45,200671.0,28.4524,28.4524,28.4218,28.4402,200671.0
2016-01-05 15:20:00,46.46,46.46,46.37,46.43,325098.0,28.4463,28.4463,28.3912,28.4279,325098.0
2016-01-05 15:25:00,46.43,46.44,46.41,46.42,190289.0,28.4279,28.4341,28.4157,28.4218,190289.0
2016-01-05 15:30:00,46.43,46.48,46.41,46.46,296965.0,28.4279,28.4585,28.4157,28.4463,296965.0
2016-01-05 15:35:00,46.46,46.48,46.41,46.48,181079.0,28.4463,28.4585,28.4157,28.4585,181079.0
2016-01-05 15:40:00,46.47,46.55,46.47,46.52,292761.0,28.4524,28.5014,28.4524,28.483,292761.0
2016-01-05 15:45:00,46.51,46.52,46.46,46.5,349745.0,28.4769,28.483,28.4463,28.4708,349745.0
2016-01-05 15:50:00,46.5,46.52,46.44,46.44,302811.0,28.4708,28.483,28.4341,28.4341,302811.0
2016-01-05 15:55:00,46.45,46.53,46.42,46.52,1493643.0,28.4402,28.4892,28.4218,28.483,1493643.0
2016-01-06 09:30:00,45.49,45.5,45.35,45.38,623171.0,28.1981,28.2043,28.1113,28.1299,623171.0
2016-01-06 09:35:00,45.37,45.57,45.31,45.5,484247.0,28.1237,28.2477,28.0865,28.2043,484247.0
2016-01-06 09:40:00,45.51,45.57,45.45,45.52,351592.0,28.2105,28.2477,28.1733,28.2167,351592.0
2016-01-06 09:45:00,45.53,45.59,45.48,45.57,321978.0,28.2229,28.2601,28.1919,28.2477,321978.0
2016-01-06 09:50:00,45.58,45.72,45.57,45.61,203359.0,28.2539,28.3407,28.2477,28.2725,203359.0
2016-01-06 09:55:00,45.6,45.72,45.59,45.72,218840.0,28.2663,28.3407,28.2601,28.3407,218840.0
2016-01-06 10:00:00,45.71,45.82,45.69,45.72,329523.0,28.3345,28.4027,28.3221,28.3407,329523.0
2016-01-06 10:05:00,45.71,45.86,45.69,45.84,186773.0,28.3345,28.4275,28.3221,28.4151,186773.0
2016-01-06 10:10:00,45.84,45.89,45.77,45.79,273842.0,28.4151,28.446,28.3717,28.3841,273842.0
2016-01-06 10:15:00,45.8,45.83,45.76,45.82,192443.0,28.3903,28.4089,28.3655,28.4027,192443.0
2016-01-06 10:20:00,45.82,45.94,45.81,45.94,164719.0,28.4027,28.477,28.3965,28.477,164719.0
2016-01-06 10:25:00,45.94,45.95,45.86,45.92,195877.0,28.477,28.4832,28.4275,28.4646,195877.0
2016-01-06 10:30:00,45.92,45.95,45.74,45.75,352644.0,28.4646,28.4832,28.3531,28.3593,352644.0
2016-01-06 10:35:00,45.76,45.78,45.73,45.75,195413.0,28.3655,28.3779,28.3469,28.3593,195413.0
2016-01-06 10:40:00,45.75,45.75,45.7,45.74,222073.0,28.3593,28.3593,28.3283,28.3531,222073.0
2016-01-06 10:45:00,45.74,45.74,45.6,45.66,217596.0,28.3531,28.3531,28.2663,28.3035,217596.0
2016-01-06 10:50:00,45.66,45.7,45.64,45.69,180790.0,28.3035,28.3283,28.2911,28.3221,180790.0
2016-01-06 10:55:00,45.69,45.71,45.66,45.69,99097.0,28.3221,28.3345,28.3035,28.3221,99097.0
2016-01-06 11:00:00,45.68,45.83,45.68,45.83,111231.0,28.3159,28.4089,28.3159,28.4089,111231.0
2016-01-06 11:05:00,45.82,45.83,45.69,45.7,209426.0,28.4027,28.4089,28.3221,28.3283,209426.0
2016-01-06 11:10:00,45.7,45.7,45.66,45.69,107876.0,28.3283,28.3283,28.3035,28.3221,107876.0
2016-01-06 11:15:00,45.7,45.77,45.69,45.76,120116.0,28.3283,28.3717,28.3221,28.3655,120116.0
2016-01-06 11:20:00,45.76,45.84,45.74,45.8,162760.0,28.3655,28.4151,28.3531,28.3903,162760.0
2016-01-06 11:25:00,45.79,45.8,45.69,45.73,131194.0,28.3841,28.3903,28.3221,28.3469,131194.0
2016-01-06 11:30:00,45.73,45.74,45.67,45.69,102576.0,28.3469,28.3531,28.3097,28.3221,102576.0
2016-01-06 11:35:00,45.69,45.71,45.65,45.7,115899.0,28.3221,28.3345,28.2973,28.3283,115899.0
2016-01-06 11:40:00,45.7,45.74,45.64,45.65,137166.0,28.3283,28.3531,28.2911,28.2973,137166.0
2016-01-06 11:45:00,45.66,45.67,45.63,45.65,133981.0,28.3035,28.3097,28.2849,28.2973,133981.0
2016-01-06 11:50:00,45.64,45.66,45.58,45.6,181837.0,28.2911,28.3035,28.2539,28.2663,181837.0
2016-01-06 11:55:00,45.61,45.62,45.55,45.59,134795.0,28.2725,28.2787,28.2353,28.2601,134795.0
2016-01-06 12:00:00,45.59,45.6,45.52,45.55,119789.0,28.2601,28.2663,28.2167,28.2353,119789.0
2016-01-06 12:05:00,45.54,45.55,45.51,45.54,141352.0,28.2291,28.2353,28.2105,28.2291,141352.0
2016-01-06 12:10:00,45.54,45.55,45.51,45.53,71661.0,28.2291,28.2353,28.2105,28.2229,71661.0
2016-01-06 12:15:00,45.53,45.54,45.51,45.53,69347.0,28.2229,28.2291,28.2105,28.2229,69347.0
2016-01-06 12:20:00,45.53,45.55,45.51,45.52,75289.0,28.2229,28.2353,28.2105,28.2167,75289.0
2016-01-06 12:25:00,45.51,45.52,45.49,45.51,103395.0,28.2105,28.2167,28.1981,28.2105,103395.0
2016-01-06 12:30:00,45.5,45.55,45.48,45.54,75907.0,28.2043,28.2353,28.1919,28.2291,75907.0
2016-01-06 12:35:00,45.54,45.62,45.51,45.57,209690.0,28.2291,28.2787,28.2105,28.2477,209690.0
2016-01-06 12:40:00,45.57,45.58,45.47,45.49,190582.0,28.2477,28.2539,28.1857,28.1981,190582.0
2016-01-06 12:45:00,45.48,45.51,45.43,45.44,143302.0,28.1919,28.2105,28.1609,28.1671,143302.0
2016-01-06 12:50:00,45.44,45.47,45.4,45.41,69745.0,28.1671,28.1857,28.1423,28.1485,69745.0
2016-01-06 12:55:00,45.41,45.44,45.4,45.42,67396.0,28.1485,28.1671,28.1423,28.1547,67396.0
2016-01-06 13:00:00,45.41,45.47,45.4,45.47,121926.0,28.1485,28.1857,28.1423,28.1857,121926.0
2016-01-06 13:05:00,45.47,45.47,45.44,45.45,76512.0,28.1857,28.1857,28.1671,28.1733,76512.0
2016-01-06 13:10:00,45.44,45.47,45.43,45.45,178023.0,28.1671,28.1857,28.1609,28.1733,178023.0
2016-01-06 13:15:00,45.45,45.48,45.4,45.41,96722.0,28.1733,28.1919,28.1423,28.1485,96722.0
2016-01-06 13:20:00,45.43,45.46,45.42,45.46,76863.0,28.1609,28.1795,28.1547,28.1795,76863.0
2016-01-06 13:25:00,45.46,45.48,45.44,45.46,102220.0,28.1795,28.1919,28.1671,28.1795,102220.0
2016-01-06 13:30:00,45.46,45.47,45.43,45.45,93522.0,28.1795,28.1857,28.1609,28.1733,93522.0
2016-01-06 13:35:00,45.45,45.5,45.44,45.5,150753.0,28.1733,28.2043,28.1671,28.2043,150753.0
2016-01-06 13:40:00,45.5,45.5,45.47,45.48,93203.0,28.2043,28.2043,28.1857,28.1919,93203.0
2016-01-06 13:45:00,45.48,45.49,45.45,45.47,111058.0,28.1919,28.1981,28.1733,28.1857,111058.0
2016-01-06 13:50:00,45.46,45.5,45.45,45.48,126737.0,28.1795,28.2043,28.1733,28.1919,126737.0
2016-01-06 13:55:00,45.48,45.49,45.44,45.45,109591.0,28.1919,28.1981,28.1671,28.1733,109591.0
2016-01-06 14:00:00,45.44,45.5,45.4,45.47,222326.0,28.1671,28.2043,28.1423,28.1857,222326.0
2016-01-06 14:05:00,45.47,45.5,45.41,45.49,144036.0,28.1857,28.2043,28.1485,28.1981,144036.0
2016-01-06 14:10:00,45.5,45.51,45.43,45.47,127429.0,28.2043,28.2105,28.1609,28.1857,127429.0
2016-01-06 14:15:00,45.47,45.54,45.47,45.5,286340.0,28.1857,28.2291,28.1857,28.2043,286340.0
2016-01-06 14:20:00,45.49,45.5,45.42,45.46,91472.0,28.1981,28.2043,28.1547,28.1795,91472.0
2016-01-06 14:25:00,45.46,45.5,45.43,45.48,110107.0,28.1795,28.2043,28.1609,28.1919,110107.0
2016-01-06 14:30:00,45.49,45.49,45.44,45.48,77936.0,28.1981,28.1981,28.1671,28.1919,77936.0
2016-01-06 14:35:00,45.48,45.5,45.43,45.45,107039.0,28.1919,28.2043,28.1609,28.1733,107039.0
2016-01-06 14:40:00,45.45,45.46,45.35,45.4,181221.0,28.1733,28.1795,28.1113,28.1423,181221.0
2016-01-06 14:45:00,45.4,45.4,45.32,45.32,164591.0,28.1423,28.1423,28.0927,28.0927,164591.0
2016-01-06 14:50:00,45.33,45.35,45.31,45.34,110226.0,28.0989,28.1113,28.0865,28.1051,110226.0
2016-01-06 14:55:00,45.35,45.36,45.3,45.32,166482.0,28.1113,28.1175,28.0803,28.0927,166482.0
2016-01-06 15:00:00,45.32,45.33,45.28,45.32,185799.0,28.0927,28.0989,28.0679,28.0927,185799.0
2016-01-06 15:05:00,45.32,45.39,45.3,45.38,124518.0,28.0927,28.1361,28.0803,28.1299,124518.0
2016-01-06 15:10:00,45.38,45.42,45.35,45.42,117837.0,28.1299,28.1547,28.1113,28.1547,117837.0
2016-01-06 15:15:00,45.42,45.48,45.39,45.48,146015.0,28.1547,28.1919,28.1361,28.1919,146015.0
2016-01-06 15:20:00,45.48,45.5,45.42,45.49,227137.0,28.1919,28.2043,28.1547,28.1981,227137.0
2016-01-06 15:25:00,45.48,45.49,45.43,45.48,124326.0,28.1919,28.1981,28.1609,28.1919,124326.0
2016-01-06 15:30:00,45.48,45.51,45.46,45.5,301250.0,28.1919,28.2105,28.1795,28.2043,301250.0
2016-01-06 15:35:00,45.5,45.57,45.47,45.54,283380.0,28.2043,28.2477,28.1857,28.2291,283380.0
2016-01-06 15:40:00,45.54,45.55,45.47,45.48,196488.0,28.2291,28.2353,28.1857,28.1919,196488.0
2016-01-06 15:45:00,45.49,45.51,45.43,45.49,350369.0,28.1981,28.2105,28.1609,28.1981,350369.0
2016-01-06 15:50:00,45.49,45.5,45.43,45.46,438057.0,28.1981,28.2043,28.1609,28.1795,438057.0
2016-01-06 15:55:00,45.46,45.54,45.45,45.53,1240178.0,28.1795,28.2291,28.1733,28.2229,1240178.0
2016-01-07 09:30:00,45.12,45.19,45.0,45.14,709445.0,27.9687,28.0121,27.8944,27.9811,709445.0
2016-01-07 09:35:00,45.14,45.23,45.1,45.22,438208.0,27.9811,28.0369,27.9563,28.0307,438208.0
2016-01-07 09:40:00,45.2,45.42,45.2,45.35,450652.0,28.0183,28.1547,28.0183,28.1113,450652.0
2016-01-07 09:45:00,45.35,45.42,45.29,45.41,186165.0,28.1113,28.1547,28.0741,28.1485,186165.0
2016-01-07 09:50:00,45.4,45.41,45.3,45.3,355883.0,28.1423,28.1485,28.0803,28.0803,355883.0
2016-01-07 09:55:00,45.3,45.35,45.29,45.3,234171.0,28.0803,28.1113,28.0741,28.0803,234171.0
2016-01-07 10:00:00,45.3,45.32,45.28,45.3,231656.0,28.0803,28.0927,28.0679,28.0803,231656.0
2016-01-07 10:05:00,45.3,45.33,45.28,45.3,279145.0,28.0803,28.0989,28.0679,28.0803,279145.0
2016-01-07 10:10:00,45.3,45.34,45.27,45.32,122592.0,28.0803,28.1051,28.0617,28.0927,122592.0
2016-01-07 10:15:00,45.32,45.39,45.29,45.39,162776.0,28.0927,28.1361,28.0741,28.1361,162776.0
2016-01-07 10:20:00,45.39,45.41,45.31,45.31,170297.0,28.1361,28.1485,28.0865,28.0865,170297.0
2016-01-07 10:25:00,45.32,45.36,45.32,45.33,588461.0,28.0927,28.1175,28.0927,28.0989,588461.0
2016-01-07 10:30:00,45.33,45.4,45.33,45.38,194187.0,28.0989,28.1423,28.0989,28.1299,194187.0
2016-01-07 10:35:00,45.39,45.4,45.35,45.36,162298.0,28.1361,28.1423,28.1113,28.1175,162298.0
2016-01-07 10:40:00,45.36,45.38,45.32,45.33,155044.0,28.1175,28.1299,28.0927,28.0989,155044.0
2016-01-07 10:45:00,45.33,45.53,45.32,45.53,409082.0,28.0989,28.2229,28.0927,28.2229,409082.0
2016-01-07 10:50:00,45.52,45.67,45.49,45.6,317783.0,28.2167,28.3097,28.1981,28.2663,317783.0
2016-01-07 10:55:00,45.61,45.61,45.46,45.47,120678.0,28.2725,28.2725,28.1795,28.1857,120678.0
2016-01-07 11:00:00,45.46,45.48,45.44,45.46,175332.0,28.1795,28.1919,28.1671,28.1795,175332.0
2016-01-07 11:05:00,45.46,45.47,45.4,45.46,180669.0,28.1795,28.1857,28.1423,28.1795,180669.0
2016-01-07 11:10:00,45.45,45.46,45.37,45.37,125219.0,28.1733,28.1795,28.1237,28.1237,125219.0
2016-01-07 11:15:00,45.37,45.41,45.36,45.39,161687.0,28.1237,28.1485,28.1175,28.1361,161687.0
2016-01-07 11:20:00,45.39,45.42,45.35,45.36,108361.0,28.1361,28.1547,28.1113,28.1175,108361.0
2016-01-07 11:25:00,45.35,45.41,45.35,45.39,172443.0,28.1113,28.1485,28.1113,28.1361,172443.0
2016-01-07 11:30:00,45.39,45.41,45.35,45.38,119893.0,28.1361,28.1485,28.1113,28.1299,119893.0
2016-01-07 11:35:00,45.37,45.44,45.36,45.41,100313.0,28.1237,28.1671,28.1175,28.1485,100313.0
2016-01-07 11:40:00,45.41,45.45,45.39,45.42,94801.0,28.1485,28.1733,28.1361,28.1547,94801.0
2016-01-07 11:45:00,45.43,45.43,45.33,45.39,183963.0,28.1609,28.1609,28.0989,28.1361,183963.0
2016-01-07 11:50:00,45.4,45.42,45.36,45.37,140190.0,28.1423,28.1547,28.1175,28.1237,140190.0
2016-01-07 11:55:00,45.38,45.39,45.34,45.35,118075.0,28.1299,28.1361,28.1051,28.1113,118075.0
2016-01-07 12:00:00,45.34,45.37,45.33,45.35,124074.0,28.1051,28.1237,28.0989,28.1113,124074.0
2016-01-07 12:05:00,45.35,45.39,45.33,45.36,102407.0,28.1113,28.1361,28.0989,28.1175,102407.0
2016-01-07 12:10:00,45.37,45.38,45.34,45.37,129941.0,28.1237,28.1299,28.1051,28.1237,129941.0
2016-01-07 12:15:00,45.37,45.42,45.36,45.36,207075.0,28.1237,28.1547,28.1175,28.1175,207075.0
2016-01-07 12:20:00,45.36,45.38,45.35,45.38,126066.0,28.1175,28.1299,28.1113,28.1299,126066.0
2016-01-07 12:25:00,45.38,45.39,45.35,45.39,93291.0,28.1299,28.1361,28.1113,28.1361,93291.0
2016-01-07 12:30:00,45.39,45.42,45.38,45.41,70098.0,28.1361,28.1547,28.1299,28.1485,70098.0
2016-01-07 12:35:00,45.41,45.41,45.35,45.37,73075.0,28.1485,28.1485,28.1113,28.1237,73075.0
2016-01-07 12:40:00,45.37,45.42,45.36,45.4,116887.0,28.1237,28.1547,28.1175,28.1423,116887.0
2016-01-07 12:45:00,45.41,45.42,45.4,45.42,107117.0,28.1485,28.1547,28.1423,28.1547,107117.0
2016-01-07 12:50:00,45.42,45.45,45.38,45.39,83147.0,28.1547,28.1733,28.1299,28.1361,83147.0
2016-01-07 12:55:00,45.38,45.4,45.34,45.39,124739.0,28.1299,28.1423,28.1051,28.1361,124739.0
2016-01-07 13:00:00,45.39,45.4,45.34,45.38,104182.0,28.1361,28.1423,28.1051,28.1299,104182.0
2016-01-07 13:05:00,45.38,45.38,45.32,45.34,182566.0,28.1299,28.1299,28.0927,28.1051,182566.0
2016-01-07 13:10:00,45.34,45.36,45.26,45.29,269762.0,28.1051,28.1175,28.0555,28.0741,269762.0
2016-01-07 13:15:00,45.29,45.31,45.27,45.27,178013.0,28.0741,28.0865,28.0617,28.0617,178013.0
2016-01-07 13:20:00,45.28,45.29,45.21,45.29,194450.0,28.0679,28.0741,28.0245,28.0741,194450.0
2016-01-07 13:25:00,45.29,45.35,45.28,45.32,168161.0,28.0741,28.1113,28.0679,28.0927,168161.0
2016-01-07 13:30:00,45.31,45.33,45.27,45.32,192589.0,28.0865,28.0989,28.0617,28.0927,192589.0
2016-01-07 13:35:00,45.32,45.33,45.18,45.22,219624.0,28.0927,28.0989,28.0059,28.0307,219624.0
2016-01-07 13:40:00,45.21,45.23,45.14,45.21,193126.0,28.0245,28.0369,27.9811,28.0245,193126.0
2016-01-07 13:45:00,45.21,45.25,45.19,45.22,85765.0,28.0245,28.0493,28.0121,28.0307,85765.0
2016-01-07 13:50:00,45.23,45.27,45.21,45.26,83674.0,28.0369,28.0617,28.0245,28.0555,83674.0
2016-01-07 13:55:00,45.25,45.28,45.21,45.24,167512.0,28.0493,28.0679,28.0245,28.0431,167512.0
2016-01-07 14:00:00,45.23,45.26,45.16,45.2,151653.0,28.0369,28.0555,27.9935,28.0183,151653.0
2016-01-07 14:05:00,45.19,45.19,45.13,45.15,148417.0,28.0121,28.0121,27.9749,27.9873,148417.0
2016-01-07 14:10:00,45.16,45.26,45.13,45.18,212419.0,27.9935,28.0555,27.9749,28.0059,212419.0
2016-01-07 14:15:00,45.18,45.29,45.17,45.28,195766.0,28.0059,28.0741,27.9997,28.0679,195766.0
2016-01-07 14:20:00,45.28,45.28,45.22,45.25,136956.0,28.0679,28.0679,28.0307,28.0493,136956.0
2016-01-07 14:25:00,45.25,45.26,45.19,45.19,104601.0,28.0493,28.0555,28.0121,28.0121,104601.0
2016-01-07 14:30:00,45.19,45.25,45.15,45.21,254961.0,28.0121,28.0493,27.9873,28.0245,254961.0
2016-01-07 14:35:00,45.21,45.32,45.2,45.31,197530.0,28.0245,28.0927,28.0183,28.0865,197530.0
2016-01-07 14:40:00,45.31,45.41,45.3,45.38,184854.0,28.0865,28.1485,28.0803,28.1299,184854.0
2016-01-07 14:45:00,45.38,45.46,45.35,45.46,142511.0,28.1299,28.1795,28.1113,28.1795,142511.0
2016-01-07 14:50:00,45.46,45.47,45.36,45.37,164425.0,28.1795,28.1857,28.1175,28.1237,164425.0
2016-01-07 14:55:00,45.38,45.41,45.28,45.3,225172.0,28.1299,28.1485,28.0679,28.0803,225172.0
2016-01-07 15:00:00,45.29,45.37,45.27,45.34,473176.0,28.0741,28.1237,28.0617,28.1051,473176.0
2016-01-07 15:05:00,45.34,45.47,45.33,45.46,286138.0,28.1051,28.1857,28.0989,28.1795,286138.0
2016-01-07 15:10:00,45.45,45.48,45.42,45.46,354354.0,28.1733,28.1919,28.1547,28.1795,354354.0
2016-01-07 15:15:00,45.46,45.5,45.39,45.4,235564.0,28.1795,28.2043,28.1361,28.1423,235564.0
2016-01-07 15:20:00,45.4,45.4,45.33,45.37,242518.0,28.1423,28.1423,28.0989,28.1237,242518.0
2016-01-07 15:25:00,45.37,45.37,45.27,45.28,172892.0,28.1237,28.1237,28.0617,28.0679,172892.0
2016-01-07 15:30:00,45.28,45.38,45.25,45.37,253782.0,28.0679,28.1299,28.0493,28.1237,253782.0
2016-01-07 15:35:00,45.38,45.4,45.31,45.36,235302.0,28.1299,28.1423,28.0865,28.1175,235302.0
2016-01-07 15:40:00,45.36,45.39,45.3,45.32,269232.0,28.1175,28.1361,28.0803,28.0927,269232.0
2016-01-07 15:45:00,45.31,45.44,45.29,45.4,285233.0,28.0865,28.1671,28.0741,28.1423,285233.0
2016-01-07 15:50:00,45.39,45.44,45.35,45.44,395836.0,28.1361,28.1671,28.1113,28.1671,395836.0
2016-01-07 15:55:00,45.43,45.48,45.27,45.29,957791.0,28.1609,28.1919,28.0617,28.0741,957791.0
2016-01-08 09:30:00,45.66,45.74,45.5,45.63,652131.0,28.3035,28.3531,28.2043,28.2849,652131.0
2016-01-08 09:35:00,45.63,45.68,45.47,45.47,207380.0,28.2849,28.3159,28.1857,28.1857,207380.0
2016-01-08 09:40:00,45.47,45.51,45.36,45.38,213907.0,28.1857,28.2105,28.1175,28.1299,213907.0
2016-01-08 09:45:00,45.38,45.51,45.36,45.46,135680.0,28.1299,28.2105,28.1175,28.1795,135680.0
2016-01-08 09:50:00,45.47,45.54,45.42,45.48,170715.0,28.1857,28.2291,28.1547,28.1919,170715.0
2016-01-08 09:55:00,45.48,45.62,45.48,45.61,127233.0,28.1919,28.2787,28.1919,28.2725,127233.0
2016-01-08 10:00:00,45.6,45.63,45.33,45.36,232118.0,28.2663,28.2849,28.0989,28.1175,232118.0
2016-01-08 10:05:00,45.35,45.38,45.28,45.28,181050.0,28.1113,28.1299,28.0679,28.0679,181050.0
2016-01-08 10:10:00,45.28,45.29,45.19,45.22,203760.0,28.0679,28.0741,28.0121,28.0307,203760.0
2016-01-08 10:15:00,45.22,45.28,45.16,45.18,168317.0,28.0307,28.0679,27.9935,28.0059,168317.0
2016-01-08 10:20:00,45.17,45.23,45.12,45.23,143303.0,27.9997,28.0369,27.9687,28.0369,143303.0
2016-01-08 10:25:00,45.24,45.3,45.21,45.27,112479.0,28.0431,28.0803,28.0245,28.0617,112479.0
2016-01-08 10:30:00,45.27,45.4,45.26,45.35,145519.0,28.0617,28.1423,28.0555,28.1113,145519.0
2016-01-08 10:35:00,45.36,45.47,45.35,45.43,384736.0,28.1175,28.1857,28.1113,28.1609,384736.0
2016-01-08 10:40:00,45.42,45.44,45.35,45.39,152083.0,28.1547,28.1671,28.1113,28.1361,152083.0
2016-01-08 10:45:00,45.38,45.49,45.38,45.48,135097.0,28.1299,28.1981,28.1299,28.1919,135097.0
2016-01-08 10:50:00,45.47,45.48,45.39,45.4,124942.0,28.1857,28.1919,28.1361,28.1423,124942.0
2016-01-08 10:55:00,45.4,45.48,45.36,45.42,119859.0,28.1423,28.1919,28.1175,28.1547,119859.0
2016-01-08 11:00:00,45.41,45.47,45.37,45.37,75297.0,28.1485,28.1857,28.1237,28.1237,75297.0
2016-01-08 11:05:00,45.37,45.45,45.37,45.44,161425.0,28.1237,28.1733,28.1237,28.1671,161425.0
2016-01-08 11:10:00,45.45,45.45,45.37,45.4,141959.0,28.1733,28.1733,28.1237,28.1423,141959.0
2016-01-08 11:15:00,45.41,45.48,45.39,45.47,175917.0,28.1485,28.1919,28.1361,28.1857,175917.0
2016-01-08 11:20:00,45.47,45.48,45.39,45.4,149374.0,28.1857,28.1919,28.1361,28.1423,149374.0
2016-01-08 11:25:00,45.39,45.4,45.3,45.32,145870.0,28.1361,28.1423,28.0803,28.0927,145870.0
2016-01-08 11:30:00,45.32,45.32,45.18,45.2,285705.0,28.0927,28.0927,28.0059,28.0183,285705.0
2016-01-08 11:35:00,45.19,45.21,45.16,45.2,180997.0,28.0121,28.0245,27.9935,28.0183,180997.0
2016-01-08 11:40:00,45.2,45.2,45.14,45.2,146327.0,28.0183,28.0183,27.9811,28.0183,146327.0
2016-01-08 11:45:00,45.2,45.35,45.2,45.27,271230.0,28.0183,28.1113,28.0183,28.0617,271230.0
2016-01-08 11:50:00,45.27,45.31,45.25,45.29,167596.0,28.0617,28.0865,28.0493,28.0741,167596.0
2016-01-08 11:55:00,45.29,45.3,45.23,45.27,170720.0,28.0741,28.0803,28.0369,28.0617,170720.0
2016-01-08 12:00:00,45.27,45.29,45.23,45.28,129336.0,28.0617,28.0741,28.0369,28.0679,129336.0
2016-01-08 12:05:00,45.28,45.37,45.27,45.36,125452.0,28.0679,28.1237,28.0617,28.1175,125452.0
2016-01-08 12:10:00,45.35,45.36,45.25,45.31,90012.0,28.1113,28.1175,28.0493,28.0865,90012.0
2016-01-08 12:15:00,45.3,45.35,45.29,45.31,71930.0,28.0803,28.1113,28.0741,28.0865,71930.0
2016-01-08 12:20:00,45.32,45.39,45.29,45.36,91392.0,28.0927,28.1361,28.0741,28.1175,91392.0
2016-01-08 12:25:00,45.35,45.38,45.34,45.38,72874.0,28.1113,28.1299,28.1051,28.1299,72874.0
2016-01-08 12:30:00,45.37,45.38,45.31,45.36,95799.0,28.1237,28.1299,28.0865,28.1175,95799.0
2016-01-08 12:35:00,45.36,45.42,45.35,45.38,82836.0,28.1175,28.1547,28.1113,28.1299,82836.0
2016-01-08 12:40:00,45.38,45.45,45.38,45.44,76951.0,28.1299,28.1733,28.1299,28.1671,76951.0
2016-01-08 12:45:00,45.43,45.5,45.42,45.48,99110.0,28.1609,28.2043,28.1547,28.1919,99110.0
2016-01-08 12:50:00,45.48,45.48,45.42,45.48,66227.0,28.1919,28.1919,28.1547,28.1919,66227.0
2016-01-08 12:55:00,45.47,45.49,45.44,45.45,72524.0,28.1857,28.1981,28.1671,28.1733,72524.0
2016-01-08 13:00:00,45.45,45.5,45.44,45.45,110544.0,28.1733,28.2043,28.1671,28.1733,110544.0
2016-01-08 13:05:00,45.45,45.45,45.36,45.4,84475.0,28.1733,28.1733,28.1175,28.1423,84475.0
2016-01-08 13:10:00,45.39,45.39,45.36,45.38,65731.0,28.1361,28.1361,28.1175,28.1299,65731.0
2016-01-08 13:15:00,45.38,45.44,45.35,45.44,61343.0,28.1299,28.1671,28.1113,28.1671,61343.0
2016-01-08 13:20:00,45.44,45.47,45.38,45.39,76891.0,28.1671,28.1857,28.1299,28.1361,76891.0
2016-01-08 13:25:00,45.38,45.44,45.35,45.41,70363.0,28.1299,28.1671,28.1113,28.1485,70363.0
2016-01-08 13:30:00,45.41,45.45,45.4,45.42,70646.0,28.1485,28.1733,28.1423,28.1547,70646.0
2016-01-08 13:35:00,45.42,45.46,45.41,45.42,47834.0,28.1547,28.1795,28.1485,28.1547,47834.0
2016-01-08 13:40:00,45.43,45.45,45.39,45.42,53717.0,28.1609,28.1733,28.1361,28.1547,53717.0
2016-01-08 13:45:00,45.43,45.43,45.33,45.35,87289.0,28.1609,28.1609,28.0989,28.1113,87289.0
2016-01-08 13:50:00,45.34,45.4,45.34,45.4,71209.0,28.1051,28.1423,28.1051,28.1423,71209.0
2016-01-08 13:55:00,45.4,45.41,45.31,45.34,69717.0,28.1423,28.1485,28.0865,28.1051,69717.0
2016-01-08 14:00:00,45.34,45.41,45.34,45.39,63110.0,28.1051,28.1485,28.1051,28.1361,63110.0
2016-01-08 14:05:00,45.4,45.4,45.36,45.38,86743.0,28.1423,28.1423,28.1175,28.1299,86743.0
2016-01-08 14:10:00,45.38,45.38,45.28,45.28,100281.0,28.1299,28.1299,28.0679,28.0679,100281.0
2016-01-08 14:15:00,45.28,45.33,45.26,45.31,106099.0,28.0679,28.0989,28.0555,28.0865,106099.0
2016-01-08 14:20:00,45.3,45.32,45.27,45.3,220424.0,28.0803,28.0927,28.0617,28.0803,220424.0
2016-01-08 14:25:00,45.29,45.3,45.2,45.2,129600.0,28.0741,28.0803,28.0183,28.0183,129600.0
2016-01-08 14:30:00,45.2,45.26,45.18,45.24,181993.0,28.0183,28.0555,28.0059,28.0431,181993.0
2016-01-08 14:35:00,45.25,45.3,45.23,45.26,209113.0,28.0493,28.0803,28.0369,28.0555,209113.0
2016-01-08 14:40:00,45.25,45.33,45.24,45.33,104884.0,28.0493,28.0989,28.0431,28.0989,104884.0
2016-01-08 14:45:00,45.32,45.34,45.28,45.29,71209.0,28.0927,28.1051,28.0679,28.0741,71209.0
2016-01-08 14:50:00,45.3,45.33,45.21,45.26,173555.0,28.0803,28.0989,28.0245,28.0555,173555.0
2016-01-08 14:55:00,45.26,45.26,45.16,45.19,112274.0,28.0555,28.0555,27.9935,28.0121,112274.0
2016-01-08 15:00:00,45.19,45.23,45.16,45.21,118961.0,28.0121,28.0369,27.9935,28.0245,118961.0
2016-01-08 15:05:00,45.21,45.21,45.14,45.17,197761.0,28.0245,28.0245,27.9811,27.9997,197761.0
2016-01-08 15:10:00,45.17,45.19,45.11,45.14,192448.0,27.9997,28.0121,27.9625,27.9811,192448.0
2016-01-08 15:15:00,45.14,45.19,45.1,45.1,196904.0,27.9811,28.0121,27.9563,27.9563,196904.0
2016-01-08 15:20:00,45.1,45.12,45.01,45.02,245719.0,27.9563,27.9687,27.9006,27.9068,245719.0
2016-01-08 15:25:00,45.03,45.06,44.98,45.02,382497.0,27.913,27.9316,27.882,27.9068,382497.0
2016-01-08 15:30:00,45.02,45.02,44.93,44.95,334930.0,27.9068,27.9068,27.851,27.8634,334930.0
2016-01-08 15:35:00,44.95,44.99,44.91,44.96,373890.0,27.8634,27.8882,27.8386,27.8696,373890.0
2016-01-08 15:40:00,44.95,44.98,44.88,44.89,446596.0,27.8634,27.882,27.82,27.8262,446596.0
2016-01-08 15:45:00,44.88,44.89,44.82,44.83,511387.0,27.82,27.8262,27.7828,27.789,511387.0
2016-01-08 15:50:00,44.82,44.84,44.74,44.75,600492.0,27.7828,27.7952,27.7332,27.7394,600492.0
2016-01-08 15:55:00,44.76,44.85,44.7,44.81,1097899.0,27.7456,27.8014,27.7084,27.7766,1097899.0
2016-01-11 09:30:00,45.11,45.17,44.92,44.95,513733.0,27.9625,27.9997,27.8448,27.8634,513733.0
2016-01-11 09:35:00,44.95,45.02,44.91,45.02,220689.0,27.8634,27.9068,27.8386,27.9068,220689.0
2016-01-11 09:40:00,45.02,45.02,44.95,45.01,148216.0,27.9068,27.9068,27.8634,27.9006,148216.0
2016-01-11 09:45:00,45.01,45.03,44.88,44.89,227577.0,27.9006,27.913,27.82,27.8262,227577.0
2016-01-11 09:50:00,44.89,44.89,44.82,44.83,183796.0,27.8262,27.8262,27.7828,27.789,183796.0
2016-01-11 09:55:00,44.83,44.87,44.78,44.85,156625.0,27.789,27.8138,27.758,27.8014,156625.0
2016-01-11 10:00:00,44.85,44.89,44.8,44.81,127421.0,27.8014,27.8262,27.7704,27.7766,127421.0
2016-01-11 10:05:00,44.81,44.83,44.77,44.81,156922.0,27.7766,27.789,27.7518,27.7766,156922.0
2016-01-11 10:10:00,44.81,44.85,44.79,44.81,142866.0,27.7766,27.8014,27.7642,27.7766,142866.0
2016-01-11 10:15:00,44.8,44.81,44.74,44.75,169864.0,27.7704,27.7766,27.7332,27.7394,169864.0
2016-01-11 10:20:00,44.75,44.86,44.74,44.84,166925.0,27.7394,27.8076,27.7332,27.7952,166925.0
2016-01-11 10:25:00,44.84,44.85,44.79,44.81,106923.0,27.7952,27.8014,27.7642,27.7766,106923.0
2016-01-11 10:30:00,44.81,44.85,44.81,44.84,159827.0,27.7766,27.8014,27.7766,27.7952,159827.0
2016-01-11 10:35:00,44.84,44.84,44.78,44.79,109199.0,27.7952,27.7952,27.758,27.7642,109199.0
2016-01-11 10:40:00,44.79,44.84,44.75,44.82,131474.0,27.7642,27.7952,27.7394,27.7828,131474.0
2016-01-11 10:45:00,44.81,44.82,44.76,44.79,126246.0,27.7766,27.7828,27.7456,27.7642,126246.0
2016-01-11 10:50:00,44.79,44.8,44.67,44.68,171298.0,27.7642,27.7704,27.6898,27.696,171298.0
2016-01-11 10:55:00,44.67,44.7,44.64,44.65,156558.0,27.6898,27.7084,27.6712,27.6774,156558.0
2016-01-11 11:00:00,44.64,44.66,44.6,44.61,132239.0,27.6712,27.6836,27.6464,27.6526,132239.0
2016-01-11 11:05:00,44.62,44.69,44.6,44.69,103494.0,27.6588,27.7022,27.6464,27.7022,103494.0
2016-01-11 11:10:00,44.69,44.79,44.68,44.79,93186.0,27.7022,27.7642,27.696,27.7642,93186.0
2016-01-11 11:15:00,44.79,44.87,44.78,44.85,76754.0,27.7642,27.8138,27.758,27.8014,76754.0
2016-01-11 11:20:00,44.84,44.85,44.78,44.83,89907.0,27.7952,27.8014,27.758,27.789,89907.0
2016-01-11 11:25:00,44.82,44.84,44.77,44.84,97842.0,27.7828,27.7952,27.7518,27.7952,97842.0
2016-01-11 11:30:00,44.84,44.84,44.76,44.77,80538.0,27.7952,27.7952,27.7456,27.7518,80538.0
2016-01-11 11:35:00,44.77,44.9,44.76,44.88,89531.0,27.7518,27.8324,27.7456,27.82,89531.0
2016-01-11 11:40:00,44.88,44.95,44.88,44.92,124261.0,27.82,27.8634,27.82,27.8448,124261.0
2016-01-11 11:45:00,44.92,44.98,44.91,44.93,111604.0,27.8448,27.882,27.8386,27.851,111604.0
2016-01-11 11:50:00,44.92,44.95,44.87,44.95,111962.0,27.8448,27.8634,27.8138,27.8634,111962.0
2016-01-11 11:55:00,44.95,44.97,44.9,44.96,79316.0,27.8634,27.8758,27.8324,27.8696,79316.0
2016-01-11 12:00:00,44.96,44.97,44.93,44.95,96185.0,27.8696,27.8758,27.851,27.8634,96185.0
2016-01-11 12:05:00,44.96,44.99,44.93,44.96,77992.0,27.8696,27.8882,27.851,27.8696,77992.0
2016-01-11 12:10:00,44.97,45.0,44.95,44.99,130336.0,27.8758,27.8944,27.8634,27.8882,130336.0
2016-01-11 12:15:00,44.98,45.0,44.92,44.94,86900.0,27.882,27.8944,27.8448,27.8572,86900.0
2016-01-11 12:20:00,44.95,44.95,44.86,44.86,82943.0,27.8634,27.8634,27.8076,27.8076,82943.0
2016-01-11 12:25:00,44.85,44.86,44.76,44.77,78321.0,27.8014,27.8076,27.7456,27.7518,78321.0
2016-01-11 12:30:00,44.77,44.83,44.77,44.79,72369.0,27.7518,27.789,27.7518,27.7642,72369.0
2016-01-11 12:35:00,44.79,44.81,44.72,44.73,56840.0,27.7642,27.7766,27.7208,27.727,56840.0
2016-01-11 12:40:00,44.73,44.77,44.7,44.77,66575.0,27.727,27.7518,27.7084,27.7518,66575.0
2016-01-11 12:45:00,44.77,44.82,44.76,44.82,95824.0,27.7518,27.7828,27.7456,27.7828,95824.0
2016-01-11 12:50:00,44.82,44.84,44.76,44.77,95594.0,27.7828,27.7952,27.7456,27.7518,95594.0
2016-01-11 12:55:00,44.77,44.91,44.76,44.91,78288.0,27.7518,27.8386,27.7456,27.8386,78288.0
2016-01-11 13:00:00,44.91,44.94,44.87,44.94,65699.0,27.8386,27.8572,27.8138,27.8572,65699.0
2016-01-11 13:05:00,44.93,44.94,44.89,44.9,64334.0,27.851,27.8572,27.8262,27.8324,64334.0
2016-01-11 13:10:00,44.9,44.9,44.75,44.75,105736.0,27.8324,27.8324,27.7394,27.7394,105736.0
2016-01-11 13:15:00,44.75,44.82,44.74,44.82,86170.0,27.7394,27.7828,27.7332,27.7828,86170.0
2016-01-11 13:20:00,44.82,44.83,44.79,44.83,67003.0,27.7828,27.789,27.7642,27.789,67003.0
2016-01-11 13:25:00,44.83,44.85,44.8,44.81,119816.0,27.789,27.8014,27.7704,27.7766,119816.0
2016-01-11 13:30:00,44.81,44.87,44.81,44.84,88117.0,27.7766,27.8138,27.7766,27.7952,88117.0
2016-01-11 13:35:00,44.85,44.87,44.76,44.79,118093.0,27.8014,27.8138,27.7456,27.7642,118093.0
2016-01-11 13:40:00,44.79,44.79,44.73,44.76,104583.0,27.7642,27.7642,27.727,27.7456,104583.0
2016-01-11 13:45:00,44.76,44.78,44.71,44.72,114483.0,27.7456,27.758,27.7146,27.7208,114483.0
2016-01-11 13:50:00,44.72,44.76,44.7,44.75,109133.0,27.7208,27.7456,27.7084,27.7394,109133.0
2016-01-11 13:55:00,44.75,44.8,44.74,44.78,188048.0,27.7394,27.7704,27.7332,27.758,188048.0
2016-01-11 14:00:00,44.78,44.85,44.76,44.83,100456.0,27.758,27.8014,27.7456,27.789,100456.0
2016-01-11 14:05:00,44.83,44.87,44.81,44.82,94701.0,27.789,27.8138,27.7766,27.7828,94701.0
2016-01-11 14:10:00,44.82,44.83,44.75,44.76,282485.0,27.7828,27.789,27.7394,27.7456,282485.0
2016-01-11 14:15:00,44.77,44.79,44.73,44.73,236828.0,27.7518,27.7642,27.727,27.727,236828.0
2016-01-11 14:20:00,44.74,44.76,44.7,44.73,230144.0,27.7332,27.7456,27.7084,27.727,230144.0
2016-01-11 14:25:00,44.74,44.78,44.71,44.75,218707.0,27.7332,27.758,27.7146,27.7394,218707.0
2016-01-11 14:30:00,44.75,44.76,44.71,44.75,129088.0,27.7394,27.7456,27.7146,27.7394,129088.0
2016-01-11 14:35:00,44.75,44.77,44.73,44.77,146398.0,27.7394,27.7518,27.727,27.7518,146398.0
2016-01-11 14:40:00,44.76,44.81,44.76,44.8,166549.0,27.7456,27.7766,27.7456,27.7704,166549.0
2016-01-11 14:45:00,44.8,44.84,44.78,44.82,105549.0,27.7704,27.7952,27.758,27.7828,105549.0
2016-01-11 14:50:00,44.82,44.83,44.78,44.79,179003.0,27.7828,27.789,27.758,27.7642,179003.0
2016-01-11 14:55:00,44.79,44.81,44.76,44.81,83763.0,27.7642,27.7766,27.7456,27.7766,83763.0
2016-01-11 15:00:00,44.8,44.85,44.8,44.83,111449.0,27.7704,27.8014,27.7704,27.789,111449.0
2016-01-11 15:05:00,44.84,44.84,44.74,44.8,141052.0,27.7952,27.7952,27.7332,27.7704,141052.0
2016-01-11 15:10:00,44.8,44.82,44.76,44.78,158840.0,27.7704,27.7828,27.7456,27.758,158840.0
2016-01-11 15:15:00,44.77,44.79,44.74,44.79,130999.0,27.7518,27.7642,27.7332,27.7642,130999.0
2016-01-11 15:20:00,44.79,44.94,44.77,44.94,159215.0,27.7642,27.8572,27.7518,27.8572,159215.0
2016-01-11 15:25:00,44.93,45.04,44.92,44.99,232264.0,27.851,27.9192,27.8448,27.8882,232264.0
2016-01-11 15:30:00,45.0,45.11,44.99,45.11,242029.0,27.8944,27.9625,27.8882,27.9625,242029.0
2016-01-11 15:35:00,45.11,45.23,45.06,45.15,365622.0,27.9625,28.0369,27.9316,27.9873,365622.0
2016-01-11 15:40:00,45.15,45.23,45.13,45.2,316311.0,27.9873,28.0369,27.9749,28.0183,316311.0
2016-01-11 15:45:00,45.2,45.21,45.07,45.09,323879.0,28.0183,28.0245,27.9378,27.9501,323879.0
2016-01-11 15:50:00,45.09,45.17,45.09,45.17,321064.0,27.9501,27.9997,27.9501,27.9997,321064.0
2016-01-11 15:55:00,45.17,45.17,45.06,45.08,479231.0,27.9997,27.9997,27.9316,27.944,479231.0
2016-01-12 09:30:00,45.24,45.25,45.04,45.13,621943.0,28.0431,28.0493,27.9192,27.9749,621943.0
2016-01-12 09:35:00,45.14,45.18,44.91,45.0,382376.0,27.9811,28.0059,27.8386,27.8944,382376.0
2016-01-12 09:40:00,45.0,45.04,44.88,44.95,308727.0,27.8944,27.9192,27.82,27.8634,308727.0
2016-01-12 09:45:00,44.96,45.04,44.95,45.01,336291.0,27.8696,27.9192,27.8634,27.9006,336291.0
2016-01-12 09:50:00,45.02,45.08,44.96,44.97,302352.0,27.9068,27.944,27.8696,27.8758,302352.0
2016-01-12 09:55:00,44.97,45.02,44.96,44.99,303665.0,27.8758,27.9068,27.8696,27.8882,303665.0
2016-01-12 10:00:00,45.0,45.04,44.96,44.97,392933.0,27.8944,27.9192,27.8696,27.8758,392933.0
2016-01-12 10:05:00,44.97,44.98,44.83,44.84,209491.0,27.8758,27.882,27.789,27.7952,209491.0
2016-01-12 10:10:00,44.84,44.88,44.76,44.77,191793.0,27.7952,27.82,27.7456,27.7518,191793.0
2016-01-12 10:15:00,44.77,44.79,44.72,44.73,180583.0,27.7518,27.7642,27.7208,27.727,180583.0
2016-01-12 10:20:00,44.72,44.8,44.71,44.71,200108.0,27.7208,27.7704,27.7146,27.7146,200108.0
2016-01-12 10:25:00,44.72,44.82,44.71,44.79,112943.0,27.7208,27.7828,27.7146,27.7642,112943.0
2016-01-12 10:30:00,44.79,44.95,44.79,44.94,167553.0,27.7642,27.8634,27.7642,27.8572,167553.0
2016-01-12 10:35:00,44.93,44.96,44.9,44.95,102154.0,27.851,27.8696,27.8324,27.8634,102154.0
2016-01-12 10:40:00,44.96,44.98,44.87,44.92,78449.0,27.8696,27.882,27.8138,27.8448,78449.0
2016-01-12 10:45:00,44.91,44.92,44.79,44.82,178622.0,27.8386,27.8448,27.7642,27.7828,178622.0
2016-01-12 10:50:00,44.82,44.91,44.81,44.89,68697.0,27.7828,27.8386,27.7766,27.8262,68697.0
2016-01-12 10:55:00,44.89,44.93,44.88,44.91,67502.0,27.8262,27.851,27.82,27.8386,67502.0
2016-01-12 11:00:00,44.91,44.94,44.86,44.93,72757.0,27.8386,27.8572,27.8076,27.851,72757.0
2016-01-12 11:05:00,44.93,44.95,44.88,44.92,103365.0,27.851,27.8634,27.82,27.8448,103365.0
2016-01-12 11:10:00,44.92,44.92,44.82,44.82,149081.0,27.8448,27.8448,27.7828,27.7828,149081.0
2016-01-12 11:15:00,44.81,44.86,44.78,44.8,106917.0,27.7766,27.8076,27.758,27.7704,106917.0
2016-01-12 11:20:00,44.8,44.82,44.75,44.77,80096.0,27.7704,27.7828,27.7394,27.7518,80096.0
2016-01-12 11:25:00,44.77,44.82,44.73,44.8,87747.0,27.7518,27.7828,27.727,27.7704,87747.0
2016-01-12 11:30:00,44.79,44.79,44.7,44.73,70655.0,27.7642,27.7642,27.7084,27.727,70655.0
2016-01-12 11:35:00,44.73,44.73,44.61,44.63,170276.0,27.727,27.727,27.6526,27.665,170276.0
2016-01-12 11:40:00,44.64,44.68,44.62,44.66,153796.0,27.6712,27.696,27.6588,27.6836,153796.0
2016-01-12 11:45:00,44.65,44.72,44.63,44.71,157029.0,27.6774,27.7208,27.665,27.7146,157029.0
2016-01-12 11:50:00,44.71,44.79,44.69,44.77,150453.0,27.7146,27.7642,27.7022,27.7518,150453.0
2016-01-12 11:55:00,44.77,44.87,44.76,44.87,182628.0,27.7518,27.8138,27.7456,27.8138,182628.0
2016-01-12 12:00:00,44.86,44.91,44.83,44.87,142753.0,27.8076,27.8386,27.789,27.8138,142753.0
2016-01-12 12:05:00,44.87,44.87,44.82,44.84,70822.0,27.8138,27.8138,27.7828,27.7952,70822.0
2016-01-12 12:10:00,44.83,44.89,44.83,44.86,87062.0,27.789,27.8262,27.789,27.8076,87062.0
2016-01-12 12:15:00,44.85,44.89,44.81,44.82,105132.0,27.8014,27.8262,27.7766,27.7828,105132.0
2016-01-12 12:20:00,44.82,44.83,44.71,44.73,57295.0,27.7828,27.789,27.7146,27.727,57295.0
2016-01-12 12:25:00,44.72,44.77,44.71,44.72,59330.0,27.7208,27.7518,27.7146,27.7208,59330.0
2016-01-12 12:30:00,44.72,44.76,44.68,44.68,86442.0,27.7208,27.7456,27.696,27.696,86442.0
2016-01-12 12:35:00,44.68,44.7,44.65,44.67,108988.0,27.696,27.7084,27.6774,27.6898,108988.0
2016-01-12 12:40:00,44.66,44.68,44.61,44.61,130711.0,27.6836,27.696,27.6526,27.6526,130711.0
2016-01-12 12:45:00,44.61,44.72,44.6,44.72,152395.0,27.6526,27.7208,27.6464,27.7208,152395.0
2016-01-12 12:50:00,44.73,44.74,44.62,44.65,137378.0,27.727,27.7332,27.6588,27.6774,137378.0
2016-01-12 12:55:00,44.65,44.67,44.61,44.66,95305.0,27.6774,27.6898,27.6526,27.6836,95305.0
2016-01-12 13:00:00,44.66,44.73,44.66,44.69,76522.0,27.6836,27.727,27.6836,27.7022,76522.0
2016-01-12 13:05:00,44.7,44.74,44.66,44.7,111669.0,27.7084,27.7332,27.6836,27.7084,111669.0
2016-01-12 13:10:00,44.69,44.72,44.65,44.65,155126.0,27.7022,27.7208,27.6774,27.6774,155126.0
2016-01-12 13:15:00,44.65,44.66,44.6,44.64,90086.0,27.6774,27.6836,27.6464,27.6712,90086.0
2016-01-12 13:20:00,44.63,44.63,44.55,44.57,122396.0,27.665,27.665,27.6154,27.6278,122396.0
2016-01-12 13:25:00,44.57,44.58,44.55,44.56,105981.0,27.6278,27.634,27.6154,27.6216,105981.0
2016-01-12 13:30:00,44.55,44.59,44.53,44.58,149619.0,27.6154,27.6402,27.603,27.634,149619.0
2016-01-12 13:35:00,44.58,44.65,44.56,44.65,95253.0,27.634,27.6774,27.6216,27.6774,95253.0
2016-01-12 13:40:00,44.65,44.7,44.62,44.7,109044.0,27.6774,27.7084,27.6588,27.7084,109044.0
2016-01-12 13:45:00,44.71,44.73,44.68,44.71,55374.0,27.7146,27.727,27.696,27.7146,55374.0
2016-01-12 13:50:00,44.71,44.77,44.68,44.7,82704.0,27.7146,27.7518,27.696,27.7084,82704.0
2016-01-12 13:55:00,44.7,44.71,44.63,44.63,46688.0,27.7084,27.7146,27.665,27.665,46688.0
2016-01-12 14:00:00,44.63,44.65,44.53,44.56,160273.0,27.665,27.6774,27.603,27.6216,160273.0
2016-01-12 14:05:00,44.57,44.63,44.54,44.63,206313.0,27.6278,27.665,27.6092,27.665,206313.0
2016-01-12 14:10:00,44.63,44.68,44.6,44.66,101916.0,27.665,27.696,27.6464,27.6836,101916.0
2016-01-12 14:15:00,44.65,44.66,44.6,44.62,181719.0,27.6774,27.6836,27.6464,27.6588,181719.0
2016-01-12 14:20:00,44.62,44.69,44.6,44.66,63359.0,27.6588,27.7022,27.6464,27.6836,63359.0
2016-01-12 14:25:00,44.66,44.72,44.65,44.68,93532.0,27.6836,27.7208,27.6774,27.696,93532.0
2016-01-12 14:30:00,44.67,44.8,44.66,44.79,145710.0,27.6898,27.7704,27.6836,27.7642,145710.0
2016-01-12 14:35:00,44.79,44.91,44.78,44.88,203326.0,27.7642,27.8386,27.758,27.82,203326.0
2016-01-12 14:40:00,44.89,44.9,44.73,44.76,157445.0,27.8262,27.8324,27.727,27.7456,157445.0
2016-01-12 14:45:00,44.76,44.79,44.74,44.76,108664.0,27.7456,27.7642,27.7332,27.7456,108664.0
2016-01-12 14:50:00,44.77,44.87,44.75,44.86,116337.0,27.7518,27.8138,27.7394,27.8076,116337.0
2016-01-12 14:55:00,44.85,44.88,44.79,44.79,100050.0,27.8014,27.82,27.7642,27.7642,100050.0
2016-01-12 15:00:00,44.8,44.84,44.77,44.81,156210.0,27.7704,27.7952,27.7518,27.7766,156210.0
2016-01-12 15:05:00,44.82,44.82,44.74,44.74,127573.0,27.7828,27.7828,27.7332,27.7332,127573.0
2016-01-12 15:10:00,44.74,44.82,44.74,44.81,199330.0,27.7332,27.7828,27.7332,27.7766,199330.0
2016-01-12 15:15:00,44.81,44.94,44.8,44.93,269255.0,27.7766,27.8572,27.7704,27.851,269255.0
2016-01-12 15:20:00,44.93,45.02,44.92,44.97,230556.0,27.851,27.9068,27.8448,27.8758,230556.0
2016-01-12 15:25:00,44.98,45.0,44.93,44.94,171431.0,27.882,27.8944,27.851,27.8572,171431.0
2016-01-12 15:30:00,44.94,44.98,44.91,44.95,181682.0,27.8572,27.882,27.8386,27.8634,181682.0
2016-01-12 15:35:00,44.95,45.03,44.94,44.96,219715.0,27.8634,27.913,27.8572,27.8696,219715.0
2016-01-12 15:40:00,44.96,45.0,44.9,44.99,280391.0,27.8696,27.8944,27.8324,27.8882,280391.0
2016-01-12 15:45:00,44.98,45.01,44.95,44.97,361635.0,27.882,27.9006,27.8634,27.8758,361635.0
2016-01-12 15:50:00,44.97,44.97,44.89,44.91,359883.0,27.8758,27.8758,27.8262,27.8386,359883.0
2016-01-12 15:55:00,44.91,44.95,44.9,44.92,498462.0,27.8386,27.8634,27.8324,27.8448,498462.0
2016-01-13 09:30:00,45.11,45.18,44.97,45.15,500608.0,27.9625,28.0059,27.8758,27.9873,500608.0
2016-01-13 09:35:00,45.15,45.23,45.1,45.23,171756.0,27.9873,28.0369,27.9563,28.0369,171756.0
2016-01-13 09:40:00,45.22,45.27,45.13,45.13,197442.0,28.0307,28.0617,27.9749,27.9749,197442.0
2016-01-13 09:45:00,45.14,45.15,45.05,45.07,226360.0,27.9811,27.9873,27.9254,27.9378,226360.0
2016-01-13 09:50:00,45.07,45.11,45.04,45.1,193231.0,27.9378,27.9625,27.9192,27.9563,193231.0
2016-01-13 09:55:00,45.1,45.11,44.94,44.98,369752.0,27.9563,27.9625,27.8572,27.882,369752.0
2016-01-13 10:00:00,44.99,45.06,44.94,45.06,385018.0,27.8882,27.9316,27.8572,27.9316,385018.0
2016-01-13 10:05:00,45.06,45.08,45.02,45.07,163434.0,27.9316,27.944,27.9068,27.9378,163434.0
2016-01-13 10:10:00,45.07,45.09,45.02,45.06,262930.0,27.9378,27.9501,27.9068,27.9316,262930.0
2016-01-13 10:15:00,45.06,45.09,45.02,45.07,159061.0,27.9316,27.9501,27.9068,27.9378,159061.0
2016-01-13 10:20:00,45.07,45.15,45.07,45.13,202692.0,27.9378,27.9873,27.9378,27.9749,202692.0
2016-01-13 10:25:00,45.13,45.15,45.07,45.13,126951.0,27.9749,27.9873,27.9378,27.9749,126951.0
2016-01-13 10:30:00,45.12,45.12,45.02,45.08,318662.0,27.9687,27.9687,27.9068,27.944,318662.0
2016-01-13 10:35:00,45.07,45.11,44.98,45.01,267775.0,27.9378,27.9625,27.882,27.9006,267775.0
2016-01-13 10:40:00,45.01,45.05,44.97,45.01,196643.0,27.9006,27.9254,27.8758,27.9006,196643.0
2016-01-13 10:45:00,45.01,45.02,44.94,45.0,274174.0,27.9006,27.9068,27.8572,27.8944,274174.0
2016-01-13 10:50:00,45.0,45.01,44.9,44.94,254058.0,27.8944,27.9006,27.8324,27.8572,254058.0
2016-01-13 10:55:00,44.93,45.02,44.9,45.02,200131.0,27.851,27.9068,27.8324,27.9068,200131.0
2016-01-13 11:00:00,45.01,45.02,44.96,44.97,166982.0,27.9006,27.9068,27.8696,27.8758,166982.0
2016-01-13 11:05:00,44.97,44.97,44.87,44.89,211210.0,27.8758,27.8758,27.8138,27.8262,211210.0
2016-01-13 11:10:00,44.88,44.93,44.83,44.92,244573.0,27.82,27.851,27.789,27.8448,244573.0
2016-01-13 11:15:00,44.92,44.98,44.91,44.95,156672.0,27.8448,27.882,27.8386,27.8634,156672.0
2016-01-13 11:20:00,44.94,44.98,44.87,44.89,148127.0,27.8572,27.882,27.8138,27.8262,148127.0
2016-01-13 11:25:00,44.88,44.88,44.81,44.86,192096.0,27.82,27.82,27.7766,27.8076,192096.0
2016-01-13 11:30:00,44.85,44.91,44.8,44.82,203947.0,27.8014,27.8386,27.7704,27.7828,203947.0
2016-01-13 11:35:00,44.81,44.91,44.8,44.88,168173.0,27.7766,27.8386,27.7704,27.82,168173.0
2016-01-13 11:40:00,44.88,44.91,44.85,44.9,140438.0,27.82,27.8386,27.8014,27.8324,140438.0
2016-01-13 11:45:00,44.9,44.92,44.84,44.84,137030.0,27.8324,27.8448,27.7952,27.7952,137030.0
2016-01-13 11:50:00,44.84,44.88,44.84,44.86,68282.0,27.7952,27.82,27.7952,27.8076,68282.0
2016-01-13 11:55:00,44.87,44.87,44.83,44.86,112163.0,27.8138,27.8138,27.789,27.8076,112163.0
2016-01-13 12:00:00,44.85,44.9,44.85,44.87,94608.0,27.8014,27.8324,27.8014,27.8138,94608.0
2016-01-13 12:05:00,44.87,44.87,44.8,44.81,87679.0,27.8138,27.8138,27.7704,27.7766,87679.0
2016-01-13 12:10:00,44.81,44.85,44.79,44.85,45951.0,27.7766,27.8014,27.7642,27.8014,45951.0
2016-01-13 12:15:00,44.84,44.85,44.8,44.8,117721.0,27.7952,27.8014,27.7704,27.7704,117721.0
2016-01-13 12:20:00,44.8,44.85,44.76,44.81,90918.0,27.7704,27.8014,27.7456,27.7766,90918.0
2016-01-13 12:25:00,44.81,44.86,44.81,44.84,131613.0,27.7766,27.8076,27.7766,27.7952,131613.0
2016-01-13 12:30:00,44.84,44.84,44.73,44.74,120928.0,27.7952,27.7952,27.727,27.7332,120928.0
2016-01-13 12:35:00,44.73,44.78,44.72,44.74,111508.0,27.727,27.758,27.7208,27.7332,111508.0
2016-01-13 12:40:00,44.74,44.78,44.7,44.75,109501.0,27.7332,27.758,27.7084,27.7394,109501.0
2016-01-13 12:45:00,44.76,44.81,44.72,44.74,121086.0,27.7456,27.7766,27.7208,27.7332,121086.0
2016-01-13 12:50:00,44.73,44.73,44.66,44.68,112490.0,27.727,27.727,27.6836,27.696,112490.0
2016-01-13 12:55:00,44.69,44.71,44.65,44.7,146918.0,27.7022,27.7146,27.6774,27.7084,146918.0
2016-01-13 13:00:00,44.69,44.71,44.66,44.66,94261.0,27.7022,27.7146,27.6836,27.6836,94261.0
2016-01-13 13:05:00,44.67,44.68,44.61,44.64,93700.0,27.6898,27.696,27.6526,27.6712,93700.0
2016-01-13 13:10:00,44.64,44.68,44.61,44.65,62978.0,27.6712,27.696,27.6526,27.6774,62978.0
2016-01-13 13:15:00,44.65,44.66,44.61,44.61,51430.0,27.6774,27.6836,27.6526,27.6526,51430.0
2016-01-13 13:20:00,44.62,44.62,44.55,44.55,119922.0,27.6588,27.6588,27.6154,27.6154,119922.0
2016-01-13 13:25:00,44.56,44.62,44.55,44.62,135446.0,27.6216,27.6588,27.6154,27.6588,135446.0
2016-01-13 13:30:00,44.62,44.65,44.58,44.6,111071.0,27.6588,27.6774,27.634,27.6464,111071.0
2016-01-13 13:35:00,44.61,44.63,44.55,44.56,92130.0,27.6526,27.665,27.6154,27.6216,92130.0
2016-01-13 13:40:00,44.55,44.59,44.53,44.53,106798.0,27.6154,27.6402,27.603,27.603,106798.0
2016-01-13 13:45:00,44.53,44.57,44.5,44.52,189611.0,27.603,27.6278,27.5844,27.5968,189611.0
2016-01-13 13:50:00,44.52,44.62,44.51,44.57,127827.0,27.5968,27.6588,27.5906,27.6278,127827.0
2016-01-13 13:55:00,44.57,44.58,44.45,44.48,306964.0,27.6278,27.634,27.5534,27.572,306964.0
2016-01-13 14:00:00,44.48,44.57,44.45,44.48,167069.0,27.572,27.6278,27.5534,27.572,167069.0
2016-01-13 14:05:00,44.48,44.55,44.44,44.53,142982.0,27.572,27.6154,27.5472,27.603,142982.0
2016-01-13 14:10:00,44.54,44.6,44.5,44.57,142475.0,27.6092,27.6464,27.5844,27.6278,142475.0
2016-01-13 14:15:00,44.57,44.59,44.48,44.52,160911.0,27.6278,27.6402,27.572,27.5968,160911.0
2016-01-13 14:20:00,44.51,44.54,44.45,44.49,123518.0,27.5906,27.6092,27.5534,27.5782,123518.0
2016-01-13 14:25:00,44.49,44.5,44.43,44.48,154727.0,27.5782,27.5844,27.541,27.572,154727.0
2016-01-13 14:30:00,44.47,44.48,44.29,44.31,329833.0,27.5658,27.572,27.4542,27.4666,329833.0
2016-01-13 14:35:00,44.3,44.41,44.27,44.37,167439.0,27.4604,27.5286,27.4419,27.5038,167439.0
2016-01-13 14:40:00,44.36,44.36,44.18,44.22,185382.0,27.4976,27.4976,27.3861,27.4109,185382.0
2016-01-13 14:45:00,44.22,44.28,44.21,44.26,174671.0,27.4109,27.4481,27.4047,27.4357,174671.0
2016-01-13 14:50:00,44.25,44.35,44.25,44.33,209073.0,27.4295,27.4914,27.4295,27.479,209073.0
2016-01-13 14:55:00,44.33,44.33,44.17,44.25,433833.0,27.479,27.479,27.3799,27.4295,433833.0
2016-01-13 15:00:00,44.26,44.29,44.21,44.26,215722.0,27.4357,27.4542,27.4047,27.4357,215722.0
2016-01-13 15:05:00,44.26,44.3,44.22,44.23,217803.0,27.4357,27.4604,27.4109,27.4171,217803.0
2016-01-13 15:10:00,44.23,44.24,44.14,44.14,246915.0,27.4171,27.4233,27.3613,27.3613,246915.0
2016-01-13 15:15:00,44.14,44.32,44.13,44.29,255063.0,27.3613,27.4728,27.3551,27.4542,255063.0
2016-01-13 15:20:00,44.27,44.33,44.22,44.31,283538.0,27.4419,27.479,27.4109,27.4666,283538.0
2016-01-13 15:25:00,44.31,44.37,44.25,44.26,299487.0,27.4666,27.5038,27.4295,27.4357,299487.0
2016-01-13 15:30:00,44.26,44.31,44.23,44.29,319710.0,27.4357,27.4666,27.4171,27.4542,319710.0
2016-01-13 15:35:00,44.29,44.3,44.17,44.22,297184.0,27.4542,27.4604,27.3799,27.4109,297184.0
2016-01-13 15:40:00,44.21,44.3,44.19,44.21,302774.0,27.4047,27.4604,27.3923,27.4047,302774.0
2016-01-13 15:45:00,44.21,44.23,44.11,44.13,297727.0,27.4047,27.4171,27.3427,27.3551,297727.0
2016-01-13 15:50:00,44.13,44.2,44.09,44.2,393755.0,27.3551,27.3985,27.3303,27.3985,393755.0
2016-01-13 15:55:00,44.2,44.24,44.08,44.15,803947.0,27.3985,27.4233,27.3241,27.3675,803947.0
2016-01-14 09:30:00,44.22,44.33,44.18,44.26,433902.0,27.4109,27.479,27.3861,27.4357,433902.0
2016-01-14 09:35:00,44.26,44.26,44.05,44.13,460593.0,27.4357,27.4357,27.3055,27.3551,460593.0
2016-01-14 09:40:00,44.13,44.2,44.06,44.19,224929.0,27.3551,27.3985,27.3117,27.3923,224929.0
2016-01-14 09:45:00,44.2,44.2,44.11,44.19,237812.0,27.3985,27.3985,27.3427,27.3923,237812.0
2016-01-14 09:50:00,44.19,44.26,44.16,44.26,193048.0,27.3923,27.4357,27.3737,27.4357,193048.0
2016-01-14 09:55:00,44.26,44.4,44.24,44.32,267591.0,27.4357,27.5224,27.4233,27.4728,267591.0
2016-01-14 10:00:00,44.33,44.44,44.27,44.42,280627.0,27.479,27.5472,27.4419,27.5348,280627.0
2016-01-14 10:05:00,44.43,44.54,44.42,44.47,260376.0,27.541,27.6092,27.5348,27.5658,260376.0
2016-01-14 10:10:00,44.48,44.51,44.4,44.47,210037.0,27.572,27.5906,27.5224,27.5658,210037.0
2016-01-14 10:15:00,44.47,44.58,44.46,44.57,192840.0,27.5658,27.634,27.5596,27.6278,192840.0
2016-01-14 10:20:00,44.57,44.64,44.51,44.63,276091.0,27.6278,27.6712,27.5906,27.665,276091.0
2016-01-14 10:25:00,44.63,44.64,44.47,44.61,255415.0,27.665,27.6712,27.5658,27.6526,255415.0
2016-01-14 10:30:00,44.6,44.79,44.56,44.75,255398.0,27.6464,27.7642,27.6216,27.7394,255398.0
2016-01-14 10:35:00,44.75,44.83,44.68,44.68,281550.0,27.7394,27.789,27.696,27.696,281550.0
2016-01-14 10:40:00,44.69,44.73,44.64,44.73,162158.0,27.7022,27.727,27.6712,27.727,162158.0
2016-01-14 10:45:00,44.72,44.75,44.65,44.69,199511.0,27.7208,27.7394,27.6774,27.7022,199511.0
2016-01-14 10:50:00,44.69,44.71,44.61,44.64,160678.0,27.7022,27.7146,27.6526,27.6712,160678.0
2016-01-14 10:55:00,44.64,44.75,44.63,44.73,158178.0,27.6712,27.7394,27.665,27.727,158178.0
2016-01-14 11:00:00,44.74,44.79,44.68,44.73,219253.0,27.7332,27.7642,27.696,27.727,219253.0
2016-01-14 11:05:00,44.73,44.84,44.73,44.79,125073.0,27.727,27.7952,27.727,27.7642,125073.0
2016-01-14 11:10:00,44.79,44.87,44.78,44.84,109497.0,27.7642,27.8138,27.758,27.7952,109497.0
2016-01-14 11:15:00,44.84,44.88,44.8,44.8,106609.0,27.7952,27.82,27.7704,27.7704,106609.0
2016-01-14 11:20:00,44.81,44.85,44.76,44.8,219626.0,27.7766,27.8014,27.7456,27.7704,219626.0
2016-01-14 11:25:00,44.79,44.83,44.75,44.79,113712.0,27.7642,27.789,27.7394,27.7642,113712.0
2016-01-14 11:30:00,44.8,44.83,44.71,44.71,107779.0,27.7704,27.789,27.7146,27.7146,107779.0
2016-01-14 11:35:00,44.71,44.76,44.62,44.62,213600.0,27.7146,27.7456,27.6588,27.6588,213600.0
2016-01-14 11:40:00,44.63,44.7,44.61,44.68,151998.0,27.665,27.7084,27.6526,27.696,151998.0
2016-01-14 11:45:00,44.69,44.76,44.65,44.65,123789.0,27.7022,27.7456,27.6774,27.6774,123789.0
2016-01-14 11:50:00,44.66,44.69,44.6,44.64,107785.0,27.6836,27.7022,27.6464,27.6712,107785.0
2016-01-14 11:55:00,44.63,44.72,44.63,44.7,98744.0,27.665,27.7208,27.665,27.7084,98744.0
2016-01-14 12:00:00,44.71,44.78,44.71,44.73,99824.0,27.7146,27.758,27.7146,27.727,99824.0
2016-01-14 12:05:00,44.73,44.76,44.67,44.67,90775.0,27.727,27.7456,27.6898,27.6898,90775.0
2016-01-14 12:10:00,44.68,44.68,44.56,44.61,95879.0,27.696,27.696,27.6216,27.6526,95879.0
2016-01-14 12:15:00,44.62,44.65,44.57,44.63,95351.0,27.6588,27.6774,27.6278,27.665,95351.0
2016-01-14 12:20:00,44.63,44.65,44.56,44.64,125782.0,27.665,27.6774,27.6216,27.6712,125782.0
2016-01-14 12:25:00,44.64,44.65,44.56,44.57,102089.0,27.6712,27.6774,27.6216,27.6278,102089.0
2016-01-14 12:30:00,44.57,44.64,44.55,44.63,126410.0,27.6278,27.6712,27.6154,27.665,126410.0
2016-01-14 12:35:00,44.63,44.63,44.59,44.6,105581.0,27.665,27.665,27.6402,27.6464,105581.0
2016-01-14 12:40:00,44.61,44.66,44.56,44.59,142491.0,27.6526,27.6836,27.6216,27.6402,142491.0
2016-01-14 12:45:00,44.59,44.64,44.55,44.58,140296.0,27.6402,27.6712,27.6154,27.634,140296.0
2016-01-14 12:50:00,44.58,44.59,44.53,44.55,182928.0,27.634,27.6402,27.603,27.6154,182928.0
2016-01-14 12:55:00,44.55,44.6,44.54,44.54,77500.0,27.6154,27.6464,27.6092,27.6092,77500.0
2016-01-14 13:00:00,44.54,44.62,44.51,44.6,97776.0,27.6092,27.6588,27.5906,27.6464,97776.0
2016-01-14 13:05:00,44.6,44.68,44.59,44.66,86598.0,27.6464,27.696,27.6402,27.6836,86598.0
2016-01-14 13:10:00,44.66,44.74,44.63,44.71,159512.0,27.6836,27.7332,27.665,27.7146,159512.0
2016-01-14 13:15:00,44.71,44.73,44.67,44.68,125476.0,27.7146,27.727,27.6898,27.696,125476.0
2016-01-14 13:20:00,44.68,44.76,44.68,44.76,63868.0,27.696,27.7456,27.696,27.7456,63868.0
2016-01-14 13:25:00,44.76,44.8,44.73,44.78,116852.0,27.7456,27.7704,27.727,27.758,116852.0
2016-01-14 13:30:00,44.78,44.8,44.74,44.76,77271.0,27.758,27.7704,27.7332,27.7456,77271.0
2016-01-14 13:35:00,44.75,44.78,44.73,44.76,82154.0,27.7394,27.758,27.727,27.7456,82154.0
2016-01-14 13:40:00,44.75,44.77,44.72,44.76,100038.0,27.7394,27.7518,27.7208,27.7456,100038.0
2016-01-14 13:45:00,44.76,44.8,44.73,44.77,76983.0,27.7456,27.7704,27.727,27.7518,76983.0
2016-01-14 13:50:00,44.76,44.84,44.75,44.83,142499.0,27.7456,27.7952,27.7394,27.789,142499.0
2016-01-14 13:55:00,44.83,44.88,44.82,44.86,179091.0,27.789,27.82,27.7828,27.8076,179091.0
2016-01-14 14:00:00,44.86,44.88,44.75,44.8,125906.0,27.8076,27.82,27.7394,27.7704,125906.0
2016-01-14 14:05:00,44.8,44.82,44.76,44.79,123202.0,27.7704,27.7828,27.7456,27.7642,123202.0
2016-01-14 14:10:00,44.79,44.87,44.75,44.85,145955.0,27.7642,27.8138,27.7394,27.8014,145955.0
2016-01-14 14:15:00,44.85,44.9,44.83,44.89,156074.0,27.8014,27.8324,27.789,27.8262,156074.0
2016-01-14 14:20:00,44.89,44.95,44.88,44.94,205942.0,27.8262,27.8634,27.82,27.8572,205942.0
2016-01-14 14:25:00,44.94,44.96,44.91,44.95,117270.0,27.8572,27.8696,27.8386,27.8634,117270.0
2016-01-14 14:30:00,44.95,44.97,44.9,44.94,126194.0,27.8634,27.8758,27.8324,27.8572,126194.0
2016-01-14 14:35:00,44.95,44.95,44.87,44.89,117276.0,27.8634,27.8634,27.8138,27.8262,117276.0
2016-01-14 14:40:00,44.89,44.95,44.89,44.93,110993.0,27.8262,27.8634,27.8262,27.851,110993.0
2016-01-14 14:45:00,44.94,44.99,44.93,44.94,143630.0,27.8572,27.8882,27.851,27.8572,143630.0
2016-01-14 14:50:00,44.94,45.05,44.94,45.04,247854.0,27.8572,27.9254,27.8572,27.9192,247854.0
2016-01-14 14:55:00,45.04,45.07,45.02,45.05,151981.0,27.9192,27.9378,27.9068,27.9254,151981.0
2016-01-14 15:00:00,45.05,45.06,45.0,45.03,135635.0,27.9254,27.9316,27.8944,27.913,135635.0
2016-01-14 15:05:00,45.03,45.12,45.02,45.07,234156.0,27.913,27.9687,27.9068,27.9378,234156.0
2016-01-14 15:10:00,45.07,45.11,45.06,45.07,146347.0,27.9378,27.9625,27.9316,27.9378,146347.0
2016-01-14 15:15:00,45.08,45.13,45.07,45.09,148720.0,27.944,27.9749,27.9378,27.9501,148720.0
2016-01-14 15:20:00,45.09,45.18,45.08,45.17,222225.0,27.9501,28.0059,27.944,27.9997,222225.0
2016-01-14 15:25:00,45.17,45.19,45.08,45.08,271594.0,27.9997,28.0121,27.944,27.944,271594.0
2016-01-14 15:30:00,45.09,45.09,44.89,44.91,384739.0,27.9501,27.9501,27.8262,27.8386,384739.0
2016-01-14 15:35:00,44.91,44.95,44.81,44.86,360112.0,27.8386,27.8634,27.7766,27.8076,360112.0
2016-01-14 15:40:00,44.85,44.9,44.83,44.9,407702.0,27.8014,27.8324,27.789,27.8324,407702.0
2016-01-14 15:45:00,44.89,44.9,44.81,44.82,394764.0,27.8262,27.8324,27.7766,27.7828,394764.0
2016-01-14 15:50:00,44.83,44.88,44.76,44.82,593886.0,27.789,27.82,27.7456,27.7828,593886.0
2016-01-14 15:55:00,44.82,44.9,44.8,44.86,978596.0,27.7828,27.8324,27.7704,27.8076,978596.0
2016-01-15 09:30:00,44.04,44.4,44.03,44.35,1767214.0,27.2993,27.5224,27.2931,27.4914,1767214.0
2016-01-15 09:35:00,44.35,44.55,44.29,44.51,325094.0,27.4914,27.6154,27.4542,27.5906,325094.0
2016-01-15 09:40:00,44.5,44.51,44.33,44.41,381281.0,27.5844,27.5906,27.479,27.5286,381281.0
2016-01-15 09:45:00,44.41,44.49,44.34,44.45,377145.0,27.5286,27.5782,27.4852,27.5534,377145.0
2016-01-15 09:50:00,44.46,44.55,44.39,44.41,199906.0,27.5596,27.6154,27.5162,27.5286,199906.0
2016-01-15 09:55:00,44.41,44.46,44.33,44.4,250526.0,27.5286,27.5596,27.479,27.5224,250526.0
2016-01-15 10:00:00,44.41,44.43,44.23,44.31,361358.0,27.5286,27.541,27.4171,27.4666,361358.0
2016-01-15 10:05:00,44.31,44.48,44.27,44.44,214634.0,27.4666,27.572,27.4419,27.5472,214634.0
2016-01-15 10:10:00,44.44,44.48,44.34,44.39,141957.0,27.5472,27.572,27.4852,27.5162,141957.0
2016-01-15 10:15:00,44.4,44.49,44.38,44.42,163285.0,27.5224,27.5782,27.51,27.5348,163285.0
2016-01-15 10:20:00,44.42,44.53,44.39,44.44,229416.0,27.5348,27.603,27.5162,27.5472,229416.0
2016-01-15 10:25:00,44.44,44.47,44.31,44.31,377826.0,27.5472,27.5658,27.4666,27.4666,377826.0
2016-01-15 10:30:00,44.31,44.48,44.31,44.34,202682.0,27.4666,27.572,27.4666,27.4852,202682.0
2016-01-15 10:35:00,44.34,44.41,44.33,44.39,113854.0,27.4852,27.5286,27.479,27.5162,113854.0
2016-01-15 10:40:00,44.4,44.42,44.34,44.35,126933.0,27.5224,27.5348,27.4852,27.4914,126933.0
2016-01-15 10:45:00,44.35,44.36,44.25,44.32,183643.0,27.4914,27.4976,27.4295,27.4728,183643.0
2016-01-15 10:50:00,44.32,44.33,44.21,44.26,131936.0,27.4728,27.479,27.4047,27.4357,131936.0
2016-01-15 10:55:00,44.26,44.28,44.23,44.26,140100.0,27.4357,27.4481,27.4171,27.4357,140100.0
2016-01-15 11:00:00,44.25,44.29,44.19,44.24,230677.0,27.4295,27.4542,27.3923,27.4233,230677.0
2016-01-15 11:05:00,44.24,44.32,44.21,44.28,203957.0,27.4233,27.4728,27.4047,27.4481,203957.0
2016-01-15 11:10:00,44.28,44.29,44.14,44.21,240510.0,27.4481,27.4542,27.3613,27.4047,240510.0
2016-01-15 11:15:00,44.21,44.25,44.15,44.19,180580.0,27.4047,27.4295,27.3675,27.3923,180580.0
2016-01-15 11:20:00,44.19,44.24,44.16,44.21,155715.0,27.3923,27.4233,27.3737,27.4047,155715.0
2016-01-15 11:25:00,44.21,44.3,44.2,44.27,212132.0,27.4047,27.4604,27.3985,27.4419,212132.0
2016-01-15 11:30:00,44.27,44.35,44.25,44.32,215731.0,27.4419,27.4914,27.4295,27.4728,215731.0
2016-01-15 11:35:00,44.32,44.37,44.3,44.32,234426.0,27.4728,27.5038,27.4604,27.4728,234426.0
2016-01-15 11:40:00,44.31,44.35,44.25,44.27,154650.0,27.4666,27.4914,27.4295,27.4419,154650.0
2016-01-15 11:45:00,44.26,44.35,44.25,44.31,125687.0,27.4357,27.4914,27.4295,27.4666,125687.0
2016-01-15 11:50:00,44.3,44.31,44.22,44.23,210027.0,27.4604,27.4666,27.4109,27.4171,210027.0
2016-01-15 11:55:00,44.23,44.24,44.16,44.19,136152.0,27.4171,27.4233,27.3737,27.3923,136152.0
2016-01-15 12:00:00,44.19,44.21,44.13,44.14,180976.0,27.3923,27.4047,27.3551,27.3613,180976.0
2016-01-15 12:05:00,44.14,44.17,44.1,44.15,102713.0,27.3613,27.3799,27.3365,27.3675,102713.0
2016-01-15 12:10:00,44.15,44.19,44.1,44.12,155044.0,27.3675,27.3923,27.3365,27.3489,155044.0
2016-01-15 12:15:00,44.12,44.12,44.0,44.01,216873.0,27.3489,27.3489,27.2745,27.2807,216873.0
2016-01-15 12:20:00,44.01,44.04,43.96,44.0,259346.0,27.2807,27.2993,27.2497,27.2745,259346.0
2016-01-15 12:25:00,43.99,44.07,43.95,44.04,155599.0,27.2683,27.3179,27.2435,27.2993,155599.0
2016-01-15 12:30:00,44.04,44.04,43.95,44.0,163786.0,27.2993,27.2993,27.2435,27.2745,163786.0
2016-01-15 12:35:00,43.99,44.02,43.94,43.96,170485.0,27.2683,27.2869,27.2373,27.2497,170485.0
2016-01-15 12:40:00,43.96,44.04,43.94,44.01,161098.0,27.2497,27.2993,27.2373,27.2807,161098.0
2016-01-15 12:45:00,44.02,44.05,43.99,44.01,141057.0,27.2869,27.3055,27.2683,27.2807,141057.0
2016-01-15 12:50:00,44.01,44.05,43.98,44.03,138678.0,27.2807,27.3055,27.2621,27.2931,138678.0
2016-01-15 12:55:00,44.03,44.05,43.97,43.98,157168.0,27.2931,27.3055,27.2559,27.2621,157168.0
2016-01-15 13:00:00,43.99,44.04,43.97,44.02,154006.0,27.2683,27.2993,27.2559,27.2869,154006.0
2016-01-15 13:05:00,44.01,44.02,43.93,43.94,149304.0,27.2807,27.2869,27.2311,27.2373,149304.0
2016-01-15 13:10:00,43.95,44.0,43.93,43.94,223999.0,27.2435,27.2745,27.2311,27.2373,223999.0
2016-01-15 13:15:00,43.94,43.96,43.9,43.92,237934.0,27.2373,27.2497,27.2125,27.2249,237934.0
2016-01-15 13:20:00,43.92,43.94,43.87,43.91,295414.0,27.2249,27.2373,27.1939,27.2187,295414.0
2016-01-15 13:25:00,43.91,43.94,43.86,43.89,150607.0,27.2187,27.2373,27.1877,27.2063,150607.0
2016-01-15 13:30:00,43.89,43.93,43.86,43.92,120818.0,27.2063,27.2311,27.1877,27.2249,120818.0
2016-01-15 13:35:00,43.92,43.93,43.88,43.9,125655.0,27.2249,27.2311,27.2001,27.2125,125655.0
2016-01-15 13:40:00,43.9,44.02,43.88,44.01,153916.0,27.2125,27.2869,27.2001,27.2807,153916.0
2016-01-15 13:45:00,44.01,44.09,44.01,44.03,290812.0,27.2807,27.3303,27.2807,27.2931,290812.0
2016-01-15 13:50:00,44.02,44.13,43.96,44.11,299711.0,27.2869,27.3551,27.2497,27.3427,299711.0
2016-01-15 13:55:00,44.11,44.12,44.07,44.12,212211.0,27.3427,27.3489,27.3179,27.3489,212211.0
2016-01-15 14:00:00,44.12,44.14,44.07,44.08,179341.0,27.3489,27.3613,27.3179,27.3241,179341.0
2016-01-15 14:05:00,44.09,44.18,44.08,44.17,175797.0,27.3303,27.3861,27.3241,27.3799,175797.0
2016-01-15 14:10:00,44.18,44.25,44.17,44.23,188518.0,27.3861,27.4295,27.3799,27.4171,188518.0
2016-01-15 14:15:00,44.24,44.29,44.21,44.28,252735.0,27.4233,27.4542,27.4047,27.4481,252735.0
2016-01-15 14:20:00,44.28,44.32,44.26,44.31,303972.0,27.4481,27.4728,27.4357,27.4666,303972.0
2016-01-15 14:25:00,44.31,44.36,44.3,44.32,288415.0,27.4666,27.4976,27.4604,27.4728,288415.0
2016-01-15 14:30:00,44.32,44.33,44.24,44.25,342438.0,27.4728,27.479,27.4233,27.4295,342438.0
2016-01-15 14:35:00,44.25,44.28,44.22,44.25,244338.0,27.4295,27.4481,27.4109,27.4295,244338.0
2016-01-15 14:40:00,44.25,44.35,44.24,44.26,414504.0,27.4295,27.4914,27.4233,27.4357,414504.0
2016-01-15 14:45:00,44.27,44.33,44.26,44.3,225477.0,27.4419,27.479,27.4357,27.4604,225477.0
2016-01-15 14:50:00,44.3,44.39,44.27,44.36,294277.0,27.4604,27.5162,27.4419,27.4976,294277.0
2016-01-15 14:55:00,44.35,44.38,44.33,44.37,270915.0,27.4914,27.51,27.479,27.5038,270915.0
2016-01-15 15:00:00,44.36,44.36,44.24,44.34,261140.0,27.4976,27.4976,27.4233,27.4852,261140.0
2016-01-15 15:05:00,44.33,44.39,44.3,44.33,346276.0,27.479,27.5162,27.4604,27.479,346276.0
2016-01-15 15:10:00,44.33,44.42,44.32,44.42,323832.0,27.479,27.5348,27.4728,27.5348,323832.0
2016-01-15 15:15:00,44.43,44.44,44.28,44.34,353236.0,27.541,27.5472,27.4481,27.4852,353236.0
2016-01-15 15:20:00,44.34,44.42,44.32,44.41,234052.0,27.4852,27.5348,27.4728,27.5286,234052.0
2016-01-15 15:25:00,44.41,44.45,44.34,44.36,224557.0,27.5286,27.5534,27.4852,27.4976,224557.0
2016-01-15 15:30:00,44.36,44.41,44.3,44.37,587066.0,27.4976,27.5286,27.4604,27.5038,587066.0
2016-01-15 15:35:00,44.37,44.42,44.33,44.34,257195.0,27.5038,27.5348,27.479,27.4852,257195.0
2016-01-15 15:40:00,44.33,44.42,44.32,44.42,461962.0,27.479,27.5348,27.4728,27.5348,461962.0
2016-01-15 15:45:00,44.42,44.45,44.33,44.38,328389.0,27.5348,27.5534,27.479,27.51,328389.0
2016-01-15 15:50:00,44.37,44.39,44.31,44.31,541182.0,27.5038,27.5162,27.4666,27.4666,541182.0
2016-01-15 15:55:00,44.32,44.43,44.3,44.42,1851859.0,27.4728,27.541,27.4604,27.5348,1851859.0
2016-01-19 09:30:00,44.74,44.84,44.65,44.75,589838.0,27.7332,27.7952,27.6774,27.7394,589838.0
2016-01-19 09:35:00,44.75,44.9,44.71,44.89,383956.0,27.7394,27.8324,27.7146,27.8262,383956.0
2016-01-19 09:40:00,44.89,44.94,44.78,44.79,470240.0,27.8262,27.8572,27.758,27.7642,470240.0
2016-01-19 09:45:00,44.79,44.81,44.7,44.75,225607.0,27.7642,27.7766,27.7084,27.7394,225607.0
2016-01-19 09:50:00,44.75,44.79,44.65,44.78,212615.0,27.7394,27.7642,27.6774,27.758,212615.0
2016-01-19 09:55:00,44.78,44.78,44.64,44.65,158357.0,27.758,27.758,27.6712,27.6774,158357.0
2016-01-19 10:00:00,44.65,44.7,44.57,44.58,234148.0,27.6774,27.7084,27.6278,27.634,234148.0
2016-01-19 10:05:00,44.59,44.65,44.53,44.55,302989.0,27.6402,27.6774,27.603,27.6154,302989.0
2016-01-19 10:10:00,44.56,44.66,44.55,44.64,160047.0,27.6216,27.6836,27.6154,27.6712,160047.0
2016-01-19 10:15:00,44.65,44.7,44.61,44.68,148333.0,27.6774,27.7084,27.6526,27.696,148333.0
2016-01-19 10:20:00,44.67,44.81,44.67,44.77,200652.0,27.6898,27.7766,27.6898,27.7518,200652.0
2016-01-19 10:25:00,44.77,44.88,44.76,44.85,232819.0,27.7518,27.82,27.7456,27.8014,232819.0
2016-01-19 10:30:00,44.84,44.87,44.71,44.72,203519.0,27.7952,27.8138,27.7146,27.7208,203519.0
2016-01-19 10:35:00,44.72,44.74,44.64,44.64,116482.0,27.7208,27.7332,27.6712,27.6712,116482.0
2016-01-19 10:40:00,44.63,44.67,44.56,44.57,198022.0,27.665,27.6898,27.6216,27.6278,198022.0
2016-01-19 10:45:00,44.57,44.61,44.53,44.58,174842.0,27.6278,27.6526,27.603,27.634,174842.0
2016-01-19 10:50:00,44.59,44.61,44.54,44.55,386746.0,27.6402,27.6526,27.6092,27.6154,386746.0
2016-01-19 10:55:00,44.55,44.62,44.54,44.6,405405.0,27.6154,27.6588,27.6092,27.6464,405405.0
2016-01-19 11:00:00,44.6,44.78,44.6,44.78,213171.0,27.6464,27.758,27.6464,27.758,213171.0
2016-01-19 11:05:00,44.77,44.79,44.71,44.78,142023.0,27.7518,27.7642,27.7146,27.758,142023.0
2016-01-19 11:10:00,44.78,44.79,44.71,44.73,157367.0,27.758,27.7642,27.7146,27.727,157367.0
2016-01-19 11:15:00,44.73,44.8,44.73,44.75,196077.0,27.727,27.7704,27.727,27.7394,196077.0
2016-01-19 11:20:00,44.75,44.79,44.72,44.79,181040.0,27.7394,27.7642,27.7208,27.7642,181040.0
2016-01-19 11:25:00,44.78,44.9,44.77,44.9,213382.0,27.758,27.8324,27.7518,27.8324,213382.0
2016-01-19 11:30:00,44.9,44.94,44.87,44.89,180675.0,27.8324,27.8572,27.8138,27.8262,180675.0
2016-01-19 11:35:00,44.9,44.93,44.86,44.93,110910.0,27.8324,27.851,27.8076,27.851,110910.0
2016-01-19 11:40:00,44.94,44.97,44.91,44.92,148768.0,27.8572,27.8758,27.8386,27.8448,148768.0
2016-01-19 11:45:00,44.93,44.95,44.9,44.93,122024.0,27.851,27.8634,27.8324,27.851,122024.0
2016-01-19 11:50:00,44.93,44.99,44.91,44.94,160033.0,27.851,27.8882,27.8386,27.8572,160033.0
2016-01-19 11:55:00,44.95,44.95,44.88,44.89,272171.0,27.8634,27.8634,27.82,27.8262,272171.0
2016-01-19 12:00:00,44.89,44.93,44.88,44.9,174054.0,27.8262,27.851,27.82,27.8324,174054.0
2016-01-19 12:05:00,44.9,44.9,44.8,44.82,142886.0,27.8324,27.8324,27.7704,27.7828,142886.0
2016-01-19 12:10:00,44.8,44.81,44.77,44.79,140144.0,27.7704,27.7766,27.7518,27.7642,140144.0
2016-01-19 12:15:00,44.79,44.8,44.73,44.74,176649.0,27.7642,27.7704,27.727,27.7332,176649.0
2016-01-19 12:20:00,44.75,44.78,44.71,44.72,250086.0,27.7394,27.758,27.7146,27.7208,250086.0
2016-01-19 12:25:00,44.72,44.76,44.69,44.75,128396.0,27.7208,27.7456,27.7022,27.7394,128396.0
2016-01-19 12:30:00,44.75,44.79,44.74,44.79,98066.0,27.7394,27.7642,27.7332,27.7642,98066.0
2016-01-19 12:35:00,44.79,44.84,44.77,44.81,162841.0,27.7642,27.7952,27.7518,27.7766,162841.0
2016-01-19 12:40:00,44.82,44.86,44.76,44.77,83808.0,27.7828,27.8076,27.7456,27.7518,83808.0
2016-01-19 12:45:00,44.77,44.79,44.74,44.78,94342.0,27.7518,27.7642,27.7332,27.758,94342.0
2016-01-19 12:50:00,44.77,44.84,44.76,44.84,91530.0,27.7518,27.7952,27.7456,27.7952,91530.0
2016-01-19 12:55:00,44.83,44.86,44.82,44.86,120762.0,27.789,27.8076,27.7828,27.8076,120762.0
2016-01-19 13:00:00,44.86,44.89,44.85,44.86,112512.0,27.8076,27.8262,27.8014,27.8076,112512.0
2016-01-19 13:05:00,44.86,44.89,44.83,44.88,141028.0,27.8076,27.8262,27.789,27.82,141028.0
2016-01-19 13:10:00,44.88,44.89,44.82,44.83,142973.0,27.82,27.8262,27.7828,27.789,142973.0
2016-01-19 13:15:00,44.84,44.91,44.82,44.91,138397.0,27.7952,27.8386,27.7828,27.8386,138397.0
2016-01-19 13:20:00,44.91,45.01,44.9,45.0,274154.0,27.8386,27.9006,27.8324,27.8944,274154.0
2016-01-19 13:25:00,45.0,45.0,44.9,44.92,160142.0,27.8944,27.8944,27.8324,27.8448,160142.0
2016-01-19 13:30:00,44.91,44.98,44.88,44.91,143727.0,27.8386,27.882,27.82,27.8386,143727.0
2016-01-19 13:35:00,44.92,44.99,44.9,44.98,100835.0,27.8448,27.8882,27.8324,27.882,100835.0
2016-01-19 13:40:00,44.97,44.98,44.88,44.89,108739.0,27.8758,27.882,27.82,27.8262,108739.0
2016-01-19 13:45:00,44.89,44.96,44.89,44.95,89599.0,27.8262,27.8696,27.8262,27.8634,89599.0
2016-01-19 13:50:00,44.94,44.95,44.88,44.9,100653.0,27.8572,27.8634,27.82,27.8324,100653.0
2016-01-19 13:55:00,44.9,44.94,44.89,44.92,148140.0,27.8324,27.8572,27.8262,27.8448,148140.0
2016-01-19 14:00:00,44.92,44.98,44.91,44.97,260219.0,27.8448,27.882,27.8386,27.8758,260219.0
2016-01-19 14:05:00,44.97,44.97,44.81,44.81,212722.0,27.8758,27.8758,27.7766,27.7766,212722.0
2016-01-19 14:10:00,44.82,44.85,44.78,44.81,176877.0,27.7828,27.8014,27.758,27.7766,176877.0
2016-01-19 14:15:00,44.82,44.83,44.77,44.8,297108.0,27.7828,27.789,27.7518,27.7704,297108.0
2016-01-19 14:20:00,44.8,44.83,44.77,44.82,391053.0,27.7704,27.789,27.7518,27.7828,391053.0
2016-01-19 14:25:00,44.83,44.89,44.82,44.89,227722.0,27.789,27.8262,27.7828,27.8262,227722.0
2016-01-19 14:30:00,44.89,44.89,44.86,44.87,157843.0,27.8262,27.8262,27.8076,27.8138,157843.0
2016-01-19 14:35:00,44.87,44.87,44.81,44.87,221434.0,27.8138,27.8138,27.7766,27.8138,221434.0
2016-01-19 14:40:00,44.87,44.88,44.77,44.78,277282.0,27.8138,27.82,27.7518,27.758,277282.0
2016-01-19 14:45:00,44.78,44.78,44.68,44.68,178375.0,27.758,27.758,27.696,27.696,178375.0
2016-01-19 14:50:00,44.68,44.73,44.63,44.71,264884.0,27.696,27.727,27.665,27.7146,264884.0
2016-01-19 14:55:00,44.71,44.72,44.65,44.69,140264.0,27.7146,27.7208,27.6774,27.7022,140264.0
2016-01-19 15:00:00,44.68,44.72,44.65,44.72,187747.0,27.696,27.7208,27.6774,27.7208,187747.0
2016-01-19 15:05:00,44.71,44.73,44.67,44.7,170418.0,27.7146,27.727,27.6898,27.7084,170418.0
2016-01-19 15:10:00,44.71,44.75,44.69,44.73,245229.0,27.7146,27.7394,27.7022,27.727,245229.0
2016-01-19 15:15:00,44.74,44.77,44.7,44.74,250572.0,27.7332,27.7518,27.7084,27.7332,250572.0
2016-01-19 15:20:00,44.75,44.81,44.73,44.79,283990.0,27.7394,27.7766,27.727,27.7642,283990.0
2016-01-19 15:25:00,44.79,44.87,44.78,44.84,235309.0,27.7642,27.8138,27.758,27.7952,235309.0
2016-01-19 15:30:00,44.84,44.89,44.8,44.81,275041.0,27.7952,27.8262,27.7704,27.7766,275041.0
2016-01-19 15:35:00,44.81,44.87,44.79,44.81,272050.0,27.7766,27.8138,27.7642,27.7766,272050.0
2016-01-19 15:40:00,44.81,44.91,44.78,44.88,283450.0,27.7766,27.8386,27.758,27.82,283450.0
2016-01-19 15:45:00,44.88,44.97,44.81,44.94,457994.0,27.82,27.8758,27.7766,27.8572,457994.0
2016-01-19 15:50:00,44.94,44.97,44.89,44.94,406636.0,27.8572,27.8758,27.8262,27.8572,406636.0
2016-01-19 15:55:00,44.95,44.97,44.85,44.86,869156.0,27.8634,27.8758,27.8014,27.8076,869156.0
2016-01-20 09:30:00,44.43,44.69,44.38,44.54,665200.0,27.541,27.7022,27.51,27.6092,665200.0
2016-01-20 09:35:00,44.53,44.62,44.48,44.6,788200.0,27.603,27.6588,27.572,27.6464,788200.0
2016-01-20 09:40:00,44.6,44.65,44.52,44.6,450375.0,27.6464,27.6774,27.5968,27.6464,450375.0
2016-01-20 09:45:00,44.6,44.74,44.59,44.73,482602.0,27.6464,27.7332,27.6402,27.727,482602.0
2016-01-20 09:50:00,44.72,44.77,44.64,44.66,477983.0,27.7208,27.7518,27.6712,27.6836,477983.0
2016-01-20 09:55:00,44.65,44.68,44.58,44.6,349052.0,27.6774,27.696,27.634,27.6464,349052.0
2016-01-20 10:00:00,44.59,44.68,44.54,44.67,479677.0,27.6402,27.696,27.6092,27.6898,479677.0
2016-01-20 10:05:00,44.67,44.74,44.65,44.7,573429.0,27.6898,27.7332,27.6774,27.7084,573429.0
2016-01-20 10:10:00,44.7,44.7,44.5,44.57,398431.0,27.7084,27.7084,27.5844,27.6278,398431.0
2016-01-20 10:15:00,44.57,44.63,44.55,44.61,330324.0,27.6278,27.665,27.6154,27.6526,330324.0
2016-01-20 10:20:00,44.61,44.72,44.6,44.71,659185.0,27.6526,27.7208,27.6464,27.7146,659185.0
2016-01-20 10:25:00,44.71,44.76,44.61,44.64,420191.0,27.7146,27.7456,27.6526,27.6712,420191.0
2016-01-20 10:30:00,44.64,44.64,44.49,44.49,291049.0,27.6712,27.6712,27.5782,27.5782,291049.0
2016-01-20 10:35:00,44.49,44.5,44.34,44.39,507229.0,27.5782,27.5844,27.4852,27.5162,507229.0
2016-01-20 10:40:00,44.39,44.39,44.3,44.33,265709.0,27.5162,27.5162,27.4604,27.479,265709.0
2016-01-20 10:45:00,44.33,44.34,44.27,44.32,289892.0,27.479,27.4852,27.4419,27.4728,289892.0
2016-01-20 10:50:00,44.32,44.35,44.21,44.22,287681.0,27.4728,27.4914,27.4047,27.4109,287681.0
2016-01-20 10:55:00,44.22,44.22,44.11,44.11,324356.0,27.4109,27.4109,27.3427,27.3427,324356.0
2016-01-20 11:00:00,44.11,44.28,44.1,44.27,269928.0,27.3427,27.4481,27.3365,27.4419,269928.0
2016-01-20 11:05:00,44.27,44.28,44.13,44.14,250284.0,27.4419,27.4481,27.3551,27.3613,250284.0
2016-01-20 11:10:00,44.14,44.27,44.12,44.17,376452.0,27.3613,27.4419,27.3489,27.3799,376452.0
2016-01-20 11:15:00,44.16,44.22,44.15,44.16,296758.0,27.3737,27.4109,27.3675,27.3737,296758.0
2016-01-20 11:20:00,44.15,44.22,44.1,44.13,360469.0,27.3675,27.4109,27.3365,27.3551,360469.0
2016-01-20 11:25:00,44.14,44.14,44.05,44.06,294847.0,27.3613,27.3613,27.3055,27.3117,294847.0
2016-01-20 11:30:00,44.06,44.17,44.05,44.15,192962.0,27.3117,27.3799,27.3055,27.3675,192962.0
2016-01-20 11:35:00,44.15,44.22,44.11,44.14,288692.0,27.3675,27.4109,27.3427,27.3613,288692.0
2016-01-20 11:40:00,44.13,44.21,44.11,44.13,209590.0,27.3551,27.4047,27.3427,27.3551,209590.0
2016-01-20 11:45:00,44.13,44.22,44.12,44.16,145557.0,27.3551,27.4109,27.3489,27.3737,145557.0
2016-01-20 11:50:00,44.16,44.17,44.1,44.12,171497.0,27.3737,27.3799,27.3365,27.3489,171497.0
2016-01-20 11:55:00,44.12,44.19,44.11,44.14,164777.0,27.3489,27.3923,27.3427,27.3613,164777.0
2016-01-20 12:00:00,44.14,44.19,44.12,44.16,172268.0,27.3613,27.3923,27.3489,27.3737,172268.0
2016-01-20 12:05:00,44.16,44.16,44.06,44.12,210135.0,27.3737,27.3737,27.3117,27.3489,210135.0
2016-01-20 12:10:00,44.12,44.2,44.07,44.2,208434.0,27.3489,27.3985,27.3179,27.3985,208434.0
2016-01-20 12:15:00,44.19,44.2,44.13,44.15,222458.0,27.3923,27.3985,27.3551,27.3675,222458.0
2016-01-20 12:20:00,44.16,44.16,44.0,44.02,337162.0,27.3737,27.3737,27.2745,27.2869,337162.0
2016-01-20 12:25:00,44.02,44.04,43.94,43.96,385076.0,27.2869,27.2993,27.2373,27.2497,385076.0
2016-01-20 12:30:00,43.96,44.0,43.94,43.96,215769.0,27.2497,27.2745,27.2373,27.2497,215769.0
2016-01-20 12:35:00,43.96,43.99,43.92,43.94,260345.0,27.2497,27.2683,27.2249,27.2373,260345.0
2016-01-20 12:40:00,43.94,43.96,43.85,43.87,233162.0,27.2373,27.2497,27.1815,27.1939,233162.0
2016-01-20 12:45:00,43.87,43.9,43.79,43.83,274019.0,27.1939,27.2125,27.1443,27.1691,274019.0
2016-01-20 12:50:00,43.83,43.93,43.79,43.91,221671.0,27.1691,27.2311,27.1443,27.2187,221671.0
2016-01-20 12:55:00,43.9,44.04,43.9,44.03,227855.0,27.2125,27.2993,27.2125,27.2931,227855.0
2016-01-20 13:00:00,44.03,44.09,43.98,44.05,249947.0,27.2931,27.3303,27.2621,27.3055,249947.0
2016-01-20 13:05:00,44.06,44.1,44.01,44.04,252046.0,27.3117,27.3365,27.2807,27.2993,252046.0
2016-01-20 13:10:00,44.04,44.09,44.0,44.01,170802.0,27.2993,27.3303,27.2745,27.2807,170802.0
2016-01-20 13:15:00,44.02,44.02,43.86,43.89,198649.0,27.2869,27.2869,27.1877,27.2063,198649.0
2016-01-20 13:20:00,43.88,43.98,43.85,43.95,144191.0,27.2001,27.2621,27.1815,27.2435,144191.0
2016-01-20 13:25:00,43.95,44.02,43.94,43.96,193575.0,27.2435,27.2869,27.2373,27.2497,193575.0
2016-01-20 13:30:00,43.96,44.09,43.95,44.0,228562.0,27.2497,27.3303,27.2435,27.2745,228562.0
2016-01-20 13:35:00,44.01,44.05,43.94,44.03,280530.0,27.2807,27.3055,27.2373,27.2931,280530.0
2016-01-20 13:40:00,44.03,44.19,44.03,44.19,260319.0,27.2931,27.3923,27.2931,27.3923,260319.0
2016-01-20 13:45:00,44.19,44.24,44.14,44.16,198665.0,27.3923,27.4233,27.3613,27.3737,198665.0
2016-01-20 13:50:00,44.15,44.21,44.13,44.18,228571.0,27.3675,27.4047,27.3551,27.3861,228571.0
2016-01-20 13:55:00,44.18,44.24,44.13,44.18,199591.0,27.3861,27.4233,27.3551,27.3861,199591.0
2016-01-20 14:00:00,44.18,44.18,44.04,44.09,239558.0,27.3861,27.3861,27.2993,27.3303,239558.0
2016-01-20 14:05:00,44.09,44.24,44.09,44.22,411211.0,27.3303,27.4233,27.3303,27.4109,411211.0
2016-01-20 14:10:00,44.23,44.32,44.22,44.27,317575.0,27.4171,27.4728,27.4109,27.4419,317575.0
2016-01-20 14:15:00,44.26,44.35,44.25,44.33,320496.0,27.4357,27.4914,27.4295,27.479,320496.0
2016-01-20 14:20:00,44.33,44.38,44.29,44.33,353128.0,27.479,27.51,27.4542,27.479,353128.0
2016-01-20 14:25:00,44.32,44.37,44.25,44.3,433611.0,27.4728,27.5038,27.4295,27.4604,433611.0
2016-01-20 14:30:00,44.3,44.32,44.12,44.18,258618.0,27.4604,27.4728,27.3489,27.3861,258618.0
2016-01-20 14:35:00,44.18,44.19,44.07,44.17,177737.0,27.3861,27.3923,27.3179,27.3799,177737.0
2016-01-20 14:40:00,44.17,44.2,44.05,44.11,243952.0,27.3799,27.3985,27.3055,27.3427,243952.0
2016-01-20 14:45:00,44.1,44.16,44.07,44.16,178940.0,27.3365,27.3737,27.3179,27.3737,178940.0
2016-01-20 14:50:00,44.15,44.22,44.11,44.21,317352.0,27.3675,27.4109,27.3427,27.4047,317352.0
2016-01-20 14:55:00,44.22,44.25,44.12,44.12,204926.0,27.4109,27.4295,27.3489,27.3489,204926.0
2016-01-20 15:00:00,44.13,44.2,44.06,44.18,213061.0,27.3551,27.3985,27.3117,27.3861,213061.0
2016-01-20 15:05:00,44.18,44.28,44.18,44.21,204813.0,27.3861,27.4481,27.3861,27.4047,204813.0
2016-01-20 15:10:00,44.21,44.24,44.11,44.17,221300.0,27.4047,27.4233,27.3427,27.3799,221300.0
2016-01-20 15:15:00,44.17,44.45,44.16,44.37,298939.0,27.3799,27.5534,27.3737,27.5038,298939.0
2016-01-20 15:20:00,44.38,44.54,44.37,44.53,488877.0,27.51,27.6092,27.5038,27.603,488877.0
2016-01-20 15:25:00,44.52,44.66,44.46,44.63,362699.0,27.5968,27.6836,27.5596,27.665,362699.0
2016-01-20 15:30:00,44.63,44.65,44.53,44.54,431683.0,27.665,27.6774,27.603,27.6092,431683.0
2016-01-20 15:35:00,44.54,44.63,44.53,44.63,377311.0,27.6092,27.665,27.603,27.665,377311.0
2016-01-20 15:40:00,44.63,44.63,44.48,44.48,412513.0,27.665,27.665,27.572,27.572,412513.0
2016-01-20 15:45:00,44.48,44.5,44.31,44.43,537578.0,27.572,27.5844,27.4666,27.541,537578.0
2016-01-20 15:50:00,44.44,44.47,44.37,44.44,518271.0,27.5472,27.5658,27.5038,27.5472,518271.0
2016-01-20 15:55:00,44.44,44.52,44.43,44.44,993209.0,27.5472,27.5968,27.541,27.5472,993209.0
2016-01-21 09:30:00,45.02,45.33,44.94,45.25,1655016.0,27.9068,28.0989,27.8572,28.0493,1655016.0
2016-01-21 09:35:00,45.25,45.29,44.85,44.98,743921.0,28.0493,28.0741,27.8014,27.882,743921.0
2016-01-21 09:40:00,44.98,45.01,44.79,44.9,433331.0,27.882,27.9006,27.7642,27.8324,433331.0
2016-01-21 09:45:00,44.9,44.94,44.43,44.67,621638.0,27.8324,27.8572,27.541,27.6898,621638.0
2016-01-21 09:50:00,44.67,44.85,44.65,44.78,330960.0,27.6898,27.8014,27.6774,27.758,330960.0
2016-01-21 09:55:00,44.77,44.88,44.75,44.83,549074.0,27.7518,27.82,27.7394,27.789,549074.0
2016-01-21 10:00:00,44.82,45.03,44.78,45.01,396724.0,27.7828,27.913,27.758,27.9006,396724.0
2016-01-21 10:05:00,45.01,45.21,45.01,45.21,590846.0,27.9006,28.0245,27.9006,28.0245,590846.0
2016-01-21 10:10:00,45.21,45.29,45.2,45.23,301710.0,28.0245,28.0741,28.0183,28.0369,301710.0
2016-01-21 10:15:00,45.23,45.29,45.15,45.25,314703.0,28.0369,28.0741,27.9873,28.0493,314703.0
2016-01-21 10:20:00,45.25,45.31,45.24,45.29,375182.0,28.0493,28.0865,28.0431,28.0741,375182.0
2016-01-21 10:25:00,45.3,45.41,45.29,45.41,400055.0,28.0803,28.1485,28.0741,28.1485,400055.0
2016-01-21 10:30:00,45.41,45.5,45.39,45.49,389296.0,28.1485,28.2043,28.1361,28.1981,389296.0
2016-01-21 10:35:00,45.49,45.55,45.45,45.48,316713.0,28.1981,28.2353,28.1733,28.1919,316713.0
2016-01-21 10:40:00,45.48,45.57,45.47,45.52,205501.0,28.1919,28.2477,28.1857,28.2167,205501.0
2016-01-21 10:45:00,45.52,45.59,45.45,45.57,347961.0,28.2167,28.2601,28.1733,28.2477,347961.0
2016-01-21 10:50:00,45.57,45.64,45.56,45.64,407985.0,28.2477,28.2911,28.2415,28.2911,407985.0
2016-01-21 10:55:00,45.64,45.65,45.59,45.62,258115.0,28.2911,28.2973,28.2601,28.2787,258115.0
2016-01-21 11:00:00,45.63,45.85,45.58,45.84,461130.0,28.2849,28.4213,28.2539,28.4151,461130.0
2016-01-21 11:05:00,45.84,45.84,45.74,45.8,306311.0,28.4151,28.4151,28.3531,28.3903,306311.0
2016-01-21 11:10:00,45.8,45.81,45.71,45.71,363061.0,28.3903,28.3965,28.3345,28.3345,363061.0
2016-01-21 11:15:00,45.7,45.72,45.61,45.65,362923.0,28.3283,28.3407,28.2725,28.2973,362923.0
2016-01-21 11:20:00,45.65,45.67,45.5,45.58,408849.0,28.2973,28.3097,28.2043,28.2539,408849.0
2016-01-21 11:25:00,45.58,45.63,45.5,45.54,283118.0,28.2539,28.2849,28.2043,28.2291,283118.0
2016-01-21 11:30:00,45.54,45.66,45.53,45.64,312348.0,28.2291,28.3035,28.2229,28.2911,312348.0
2016-01-21 11:35:00,45.63,45.74,45.63,45.7,433330.0,28.2849,28.3531,28.2849,28.3283,433330.0
2016-01-21 11:40:00,45.7,45.71,45.59,45.62,368666.0,28.3283,28.3345,28.2601,28.2787,368666.0
2016-01-21 11:45:00,45.61,45.68,45.59,45.66,316399.0,28.2725,28.3159,28.2601,28.3035,316399.0
2016-01-21 11:50:00,45.67,45.79,45.66,45.75,236849.0,28.3097,28.3841,28.3035,28.3593,236849.0
2016-01-21 11:55:00,45.76,45.84,45.74,45.84,382280.0,28.3655,28.4151,28.3531,28.4151,382280.0
2016-01-21 12:00:00,45.85,45.99,45.84,45.96,571551.0,28.4213,28.508,28.4151,28.4894,571551.0
2016-01-21 12:05:00,45.96,45.96,45.89,45.91,313584.0,28.4894,28.4894,28.446,28.4584,313584.0
2016-01-21 12:10:00,45.91,46.02,45.91,45.98,362494.0,28.4584,28.5266,28.4584,28.5018,362494.0
2016-01-21 12:15:00,45.98,46.07,45.95,45.98,222540.0,28.5018,28.5576,28.4832,28.5018,222540.0
2016-01-21 12:20:00,45.98,45.99,45.9,45.94,187955.0,28.5018,28.508,28.4522,28.477,187955.0
2016-01-21 12:25:00,45.95,46.2,45.94,46.12,268393.0,28.4832,28.6382,28.477,28.5886,268393.0
2016-01-21 12:30:00,46.13,46.16,46.07,46.13,181724.0,28.5948,28.6134,28.5576,28.5948,181724.0
2016-01-21 12:35:00,46.12,46.25,46.12,46.24,238860.0,28.5886,28.6692,28.5886,28.663,238860.0
2016-01-21 12:40:00,46.24,46.33,46.23,46.27,290103.0,28.663,28.7188,28.6568,28.6816,290103.0
2016-01-21 12:45:00,46.27,46.27,46.19,46.2,364687.0,28.6816,28.6816,28.632,28.6382,364687.0
2016-01-21 12:50:00,46.21,46.21,46.05,46.07,449088.0,28.6444,28.6444,28.5452,28.5576,449088.0
2016-01-21 12:55:00,46.07,46.15,45.99,46.14,237470.0,28.5576,28.6072,28.508,28.601,237470.0
2016-01-21 13:00:00,46.14,46.24,46.13,46.22,332098.0,28.601,28.663,28.5948,28.6506,332098.0
2016-01-21 13:05:00,46.22,46.26,46.14,46.15,219537.0,28.6506,28.6754,28.601,28.6072,219537.0
2016-01-21 13:10:00,46.16,46.17,45.99,46.0,280071.0,28.6134,28.6196,28.508,28.5142,280071.0
2016-01-21 13:15:00,45.99,46.0,45.9,45.92,246212.0,28.508,28.5142,28.4522,28.4646,246212.0
2016-01-21 13:20:00,45.93,45.94,45.78,45.83,342535.0,28.4708,28.477,28.3779,28.4089,342535.0
2016-01-21 13:25:00,45.82,45.91,45.75,45.76,191202.0,28.4027,28.4584,28.3593,28.3655,191202.0
2016-01-21 13:30:00,45.76,45.86,45.67,45.68,299851.0,28.3655,28.4275,28.3097,28.3159,299851.0
2016-01-21 13:35:00,45.69,45.85,45.67,45.85,376247.0,28.3221,28.4213,28.3097,28.4213,376247.0
2016-01-21 13:40:00,45.84,45.87,45.73,45.74,228143.0,28.4151,28.4337,28.3469,28.3531,228143.0
2016-01-21 13:45:00,45.74,45.83,45.72,45.79,148288.0,28.3531,28.4089,28.3407,28.3841,148288.0
2016-01-21 13:50:00,45.78,45.78,45.61,45.73,135009.0,28.3779,28.3779,28.2725,28.3469,135009.0
2016-01-21 13:55:00,45.72,45.9,45.72,45.9,286354.0,28.3407,28.4522,28.3407,28.4522,286354.0
2016-01-21 14:00:00,45.91,46.01,45.87,45.96,281696.0,28.4584,28.5204,28.4337,28.4894,281696.0
2016-01-21 14:05:00,45.97,45.98,45.87,45.88,193943.0,28.4956,28.5018,28.4337,28.4398,193943.0
2016-01-21 14:10:00,45.88,45.88,45.7,45.76,273175.0,28.4398,28.4398,28.3283,28.3655,273175.0
2016-01-21 14:15:00,45.76,45.78,45.7,45.74,187168.0,28.3655,28.3779,28.3283,28.3531,187168.0
2016-01-21 14:20:00,45.75,45.85,45.73,45.8,172623.0,28.3593,28.4213,28.3469,28.3903,172623.0
2016-01-21 14:25:00,45.8,45.92,45.76,45.91,199048.0,28.3903,28.4646,28.3655,28.4584,199048.0
2016-01-21 14:30:00,45.9,45.97,45.89,45.9,193624.0,28.4522,28.4956,28.446,28.4522,193624.0
2016-01-21 14:35:00,45.89,46.01,45.89,45.96,203039.0,28.446,28.5204,28.446,28.4894,203039.0
2016-01-21 14:40:00,45.96,45.99,45.93,45.97,270829.0,28.4894,28.508,28.4708,28.4956,270829.0
2016-01-21 14:45:00,45.97,45.98,45.88,45.88,154083.0,28.4956,28.5018,28.4398,28.4398,154083.0
2016-01-21 14:50:00,45.89,46.0,45.86,45.99,507181.0,28.446,28.5142,28.4275,28.508,507181.0
2016-01-21 14:55:00,46.0,46.09,45.94,46.06,316496.0,28.5142,28.57,28.477,28.5514,316496.0
2016-01-21 15:00:00,46.05,46.08,45.98,46.0,305784.0,28.5452,28.5638,28.5018,28.5142,305784.0
2016-01-21 15:05:00,46.0,46.02,45.9,45.95,326998.0,28.5142,28.5266,28.4522,28.4832,326998.0
2016-01-21 15:10:00,45.95,46.01,45.87,45.99,446462.0,28.4832,28.5204,28.4337,28.508,446462.0
2016-01-21 15:15:00,45.99,46.0,45.92,45.94,338265.0,28.508,28.5142,28.4646,28.477,338265.0
2016-01-21 15:20:00,45.94,46.05,45.93,46.04,314912.0,28.477,28.5452,28.4708,28.539,314912.0
2016-01-21 15:25:00,46.04,46.04,45.98,45.99,240928.0,28.539,28.539,28.5018,28.508,240928.0
2016-01-21 15:30:00,46.0,46.09,45.98,46.09,316941.0,28.5142,28.57,28.5018,28.57,316941.0
2016-01-21 15:35:00,46.09,46.12,46.01,46.11,361993.0,28.57,28.5886,28.5204,28.5824,361993.0
2016-01-21 15:40:00,46.12,46.17,46.09,46.13,420502.0,28.5886,28.6196,28.57,28.5948,420502.0
2016-01-21 15:45:00,46.13,46.13,45.97,46.02,549470.0,28.5948,28.5948,28.4956,28.5266,549470.0
2016-01-21 15:50:00,46.01,46.04,45.98,46.02,538397.0,28.5204,28.539,28.5018,28.5266,538397.0
2016-01-21 15:55:00,46.03,46.03,45.86,45.86,864581.0,28.5328,28.5328,28.4275,28.4275,864581.0
2016-01-22 09:30:00,46.41,46.47,46.0,46.17,817274.0,28.7684,28.8056,28.5142,28.6196,817274.0
2016-01-22 09:35:00,46.17,46.23,46.0,46.09,541500.0,28.6196,28.6568,28.5142,28.57,541500.0
2016-01-22 09:40:00,46.1,46.24,46.05,46.23,422577.0,28.5762,28.663,28.5452,28.6568,422577.0
2016-01-22 09:45:00,46.24,46.39,46.14,46.19,428631.0,28.663,28.756,28.601,28.632,428631.0
2016-01-22 09:50:00,46.19,46.34,46.17,46.32,294764.0,28.632,28.725,28.6196,28.7126,294764.0
2016-01-22 09:55:00,46.32,46.33,46.2,46.27,260728.0,28.7126,28.7188,28.6382,28.6816,260728.0
2016-01-22 10:00:00,46.28,46.36,46.26,46.34,182572.0,28.6878,28.7374,28.6754,28.725,182572.0
2016-01-22 10:05:00,46.33,46.37,46.26,46.31,271830.0,28.7188,28.7436,28.6754,28.7064,271830.0
2016-01-22 10:10:00,46.31,46.34,46.27,46.3,229842.0,28.7064,28.725,28.6816,28.7002,229842.0
2016-01-22 10:15:00,46.31,46.38,46.27,46.3,276566.0,28.7064,28.7498,28.6816,28.7002,276566.0
2016-01-22 10:20:00,46.3,46.32,46.25,46.29,261902.0,28.7002,28.7126,28.6692,28.694,261902.0
2016-01-22 10:25:00,46.29,46.36,46.28,46.31,286720.0,28.694,28.7374,28.6878,28.7064,286720.0
2016-01-22 10:30:00,46.32,46.39,46.27,46.27,213122.0,28.7126,28.756,28.6816,28.6816,213122.0
2016-01-22 10:35:00,46.27,46.35,46.27,46.3,251499.0,28.6816,28.7312,28.6816,28.7002,251499.0
2016-01-22 10:40:00,46.3,46.39,46.25,46.39,294773.0,28.7002,28.756,28.6692,28.756,294773.0
2016-01-22 10:45:00,46.39,46.42,46.32,46.4,309015.0,28.756,28.7746,28.7126,28.7622,309015.0
2016-01-22 10:50:00,46.4,46.48,46.39,46.46,439320.0,28.7622,28.8118,28.756,28.7994,439320.0
2016-01-22 10:55:00,46.46,46.64,46.45,46.63,330191.0,28.7994,28.911,28.7932,28.9048,330191.0
2016-01-22 11:00:00,46.63,46.68,46.61,46.63,365040.0,28.9048,28.9357,28.8924,28.9048,365040.0
2016-01-22 11:05:00,46.64,46.74,46.64,46.68,259062.0,28.911,28.9729,28.911,28.9357,259062.0
2016-01-22 11:10:00,46.69,46.77,46.68,46.73,274392.0,28.9419,28.9915,28.9357,28.9667,274392.0
2016-01-22 11:15:00,46.73,46.83,46.71,46.83,254654.0,28.9667,29.0287,28.9543,29.0287,254654.0
2016-01-22 11:20:00,46.83,46.89,46.79,46.84,206365.0,29.0287,29.0659,29.0039,29.0349,206365.0
2016-01-22 11:25:00,46.85,46.87,46.8,46.82,253047.0,29.0411,29.0535,29.0101,29.0225,253047.0
2016-01-22 11:30:00,46.82,46.83,46.69,46.7,179351.0,29.0225,29.0287,28.9419,28.9481,179351.0
2016-01-22 11:35:00,46.7,46.71,46.62,46.69,243623.0,28.9481,28.9543,28.8986,28.9419,243623.0
2016-01-22 11:40:00,46.69,46.7,46.66,46.7,311734.0,28.9419,28.9481,28.9234,28.9481,311734.0
2016-01-22 11:45:00,46.69,46.8,46.68,46.73,174445.0,28.9419,29.0101,28.9357,28.9667,174445.0
2016-01-22 11:50:00,46.73,46.85,46.72,46.85,180858.0,28.9667,29.0411,28.9605,29.0411,180858.0
2016-01-22 11:55:00,46.85,46.85,46.73,46.73,163099.0,29.0411,29.0411,28.9667,28.9667,163099.0
2016-01-22 12:00:00,46.72,46.81,46.72,46.81,206534.0,28.9605,29.0163,28.9605,29.0163,206534.0
2016-01-22 12:05:00,46.81,46.89,46.8,46.88,207366.0,29.0163,29.0659,29.0101,29.0597,207366.0
2016-01-22 12:10:00,46.88,46.9,46.82,46.87,155137.0,29.0597,29.0721,29.0225,29.0535,155137.0
2016-01-22 12:15:00,46.86,46.88,46.82,46.86,148167.0,29.0473,29.0597,29.0225,29.0473,148167.0
2016-01-22 12:20:00,46.85,46.88,46.81,46.87,108792.0,29.0411,29.0597,29.0163,29.0535,108792.0
2016-01-22 12:25:00,46.87,46.87,46.8,46.87,186078.0,29.0535,29.0535,29.0101,29.0535,186078.0
2016-01-22 12:30:00,46.87,46.87,46.8,46.85,169733.0,29.0535,29.0535,29.0101,29.0411,169733.0
2016-01-22 12:35:00,46.86,46.87,46.8,46.81,158415.0,29.0473,29.0535,29.0101,29.0163,158415.0
2016-01-22 12:40:00,46.82,46.84,46.76,46.8,155951.0,29.0225,29.0349,28.9853,29.0101,155951.0
2016-01-22 12:45:00,46.8,46.83,46.77,46.77,114724.0,29.0101,29.0287,28.9915,28.9915,114724.0
2016-01-22 12:50:00,46.77,46.87,46.77,46.86,171541.0,28.9915,29.0535,28.9915,29.0473,171541.0
2016-01-22 12:55:00,46.86,46.88,46.83,46.85,99483.0,29.0473,29.0597,29.0287,29.0411,99483.0
2016-01-22 13:00:00,46.86,46.86,46.78,46.78,154824.0,29.0473,29.0473,28.9977,28.9977,154824.0
2016-01-22 13:05:00,46.79,46.84,46.78,46.81,114151.0,29.0039,29.0349,28.9977,29.0163,114151.0
2016-01-22 13:10:00,46.8,46.88,46.8,46.88,160281.0,29.0101,29.0597,29.0101,29.0597,160281.0
2016-01-22 13:15:00,46.87,46.9,46.86,46.89,134833.0,29.0535,29.0721,29.0473,29.0659,134833.0
2016-01-22 13:20:00,46.9,46.93,46.88,46.91,183207.0,29.0721,29.0907,29.0597,29.0783,183207.0
2016-01-22 13:25:00,46.91,46.95,46.87,46.87,100427.0,29.0783,29.1031,29.0535,29.0535,100427.0
2016-01-22 13:30:00,46.87,46.9,46.85,46.86,140026.0,29.0535,29.0721,29.0411,29.0473,140026.0
2016-01-22 13:35:00,46.85,46.86,46.83,46.84,195313.0,29.0411,29.0473,29.0287,29.0349,195313.0
2016-01-22 13:40:00,46.84,46.89,46.83,46.89,172058.0,29.0349,29.0659,29.0287,29.0659,172058.0
2016-01-22 13:45:00,46.89,46.98,46.88,46.96,166592.0,29.0659,29.1217,29.0597,29.1093,166592.0
2016-01-22 13:50:00,46.95,46.99,46.95,46.98,136031.0,29.1031,29.1279,29.1031,29.1217,136031.0
2016-01-22 13:55:00,46.97,47.0,46.94,47.0,135821.0,29.1155,29.1341,29.0969,29.1341,135821.0
2016-01-22 14:00:00,46.99,47.0,46.94,46.97,223060.0,29.1279,29.1341,29.0969,29.1155,223060.0
2016-01-22 14:05:00,46.96,47.0,46.96,47.0,91627.0,29.1093,29.1341,29.1093,29.1341,91627.0
2016-01-22 14:10:00,46.99,47.09,46.99,47.07,343813.0,29.1279,29.1899,29.1279,29.1775,343813.0
2016-01-22 14:15:00,47.08,47.09,47.03,47.08,168951.0,29.1837,29.1899,29.1527,29.1837,168951.0
2016-01-22 14:20:00,47.08,47.08,47.04,47.05,143239.0,29.1837,29.1837,29.1589,29.1651,143239.0
2016-01-22 14:25:00,47.05,47.06,47.02,47.02,217517.0,29.1651,29.1713,29.1465,29.1465,217517.0
2016-01-22 14:30:00,47.02,47.1,46.99,47.08,358011.0,29.1465,29.1961,29.1279,29.1837,358011.0
2016-01-22 14:35:00,47.09,47.09,46.94,46.96,268488.0,29.1899,29.1899,29.0969,29.1093,268488.0
2016-01-22 14:40:00,46.95,46.96,46.92,46.93,205698.0,29.1031,29.1093,29.0845,29.0907,205698.0
2016-01-22 14:45:00,46.93,47.0,46.9,47.0,181926.0,29.0907,29.1341,29.0721,29.1341,181926.0
2016-01-22 14:50:00,47.0,47.03,46.98,47.0,293333.0,29.1341,29.1527,29.1217,29.1341,293333.0
2016-01-22 14:55:00,46.99,47.06,46.98,47.02,168689.0,29.1279,29.1713,29.1217,29.1465,168689.0
2016-01-22 15:00:00,47.01,47.07,47.0,47.07,258254.0,29.1403,29.1775,29.1341,29.1775,258254.0
2016-01-22 15:05:00,47.07,47.07,47.02,47.04,230602.0,29.1775,29.1775,29.1465,29.1589,230602.0
2016-01-22 15:10:00,47.04,47.06,47.01,47.04,234123.0,29.1589,29.1713,29.1403,29.1589,234123.0
2016-01-22 15:15:00,47.04,47.07,47.03,47.07,159752.0,29.1589,29.1775,29.1527,29.1775,159752.0
2016-01-22 15:20:00,47.07,47.08,47.01,47.02,235610.0,29.1775,29.1837,29.1403,29.1465,235610.0
2016-01-22 15:25:00,47.02,47.09,47.01,47.08,213089.0,29.1465,29.1899,29.1403,29.1837,213089.0
2016-01-22 15:30:00,47.08,47.08,46.98,47.01,287399.0,29.1837,29.1837,29.1217,29.1403,287399.0
2016-01-22 15:35:00,47.01,47.04,46.97,47.03,376546.0,29.1403,29.1589,29.1155,29.1527,376546.0
2016-01-22 15:40:00,47.03,47.06,47.0,47.05,328904.0,29.1527,29.1713,29.1341,29.1651,328904.0
2016-01-22 15:45:00,47.05,47.12,47.04,47.09,431679.0,29.1651,29.2085,29.1589,29.1899,431679.0
2016-01-22 15:50:00,47.09,47.11,47.03,47.05,485708.0,29.1899,29.2023,29.1527,29.1651,485708.0
2016-01-22 15:55:00,47.05,47.07,46.93,47.05,1572463.0,29.1651,29.1775,29.0907,29.1651,1572463.0
2016-01-25 09:30:00,47.08,47.12,46.73,46.79,581811.0,29.1837,29.2085,28.9667,29.0039,581811.0
2016-01-25 09:35:00,46.79,46.9,46.71,46.71,263804.0,29.0039,29.0721,28.9543,28.9543,263804.0
2016-01-25 09:40:00,46.72,46.76,46.54,46.56,438727.0,28.9605,28.9853,28.849,28.8614,438727.0
2016-01-25 09:45:00,46.57,46.75,46.57,46.61,257958.0,28.8676,28.9791,28.8676,28.8924,257958.0
2016-01-25 09:50:00,46.62,46.77,46.54,46.7,302674.0,28.8986,28.9915,28.849,28.9481,302674.0
2016-01-25 09:55:00,46.7,46.94,46.68,46.9,255843.0,28.9481,29.0969,28.9357,29.0721,255843.0
2016-01-25 10:00:00,46.89,47.02,46.87,47.02,171661.0,29.0659,29.1465,29.0535,29.1465,171661.0
2016-01-25 10:05:00,47.02,47.06,46.98,47.05,147741.0,29.1465,29.1713,29.1217,29.1651,147741.0
2016-01-25 10:10:00,47.03,47.08,46.99,46.99,157992.0,29.1527,29.1837,29.1279,29.1279,157992.0
2016-01-25 10:15:00,46.98,47.12,46.97,47.11,183785.0,29.1217,29.2085,29.1155,29.2023,183785.0
2016-01-25 10:20:00,47.1,47.2,47.09,47.19,260747.0,29.1961,29.2581,29.1899,29.2519,260747.0
2016-01-25 10:25:00,47.2,47.24,47.16,47.22,196688.0,29.2581,29.2829,29.2333,29.2705,196688.0
2016-01-25 10:30:00,47.23,47.25,47.18,47.23,282424.0,29.2767,29.2891,29.2457,29.2767,282424.0
2016-01-25 10:35:00,47.23,47.23,47.09,47.15,208009.0,29.2767,29.2767,29.1899,29.2271,208009.0
2016-01-25 10:40:00,47.15,47.26,47.14,47.26,280424.0,29.2271,29.2953,29.2209,29.2953,280424.0
2016-01-25 10:45:00,47.25,47.31,47.25,47.29,202674.0,29.2891,29.3263,29.2891,29.3139,202674.0
2016-01-25 10:50:00,47.29,47.3,47.23,47.25,221377.0,29.3139,29.3201,29.2767,29.2891,221377.0
2016-01-25 10:55:00,47.25,47.35,47.23,47.34,294850.0,29.2891,29.3511,29.2767,29.3449,294850.0
2016-01-25 11:00:00,47.34,47.35,47.23,47.28,189092.0,29.3449,29.3511,29.2767,29.3077,189092.0
2016-01-25 11:05:00,47.28,47.32,47.28,47.3,153111.0,29.3077,29.3325,29.3077,29.3201,153111.0
2016-01-25 11:10:00,47.3,47.31,47.26,47.3,123188.0,29.3201,29.3263,29.2953,29.3201,123188.0
2016-01-25 11:15:00,47.3,47.33,47.29,47.32,211861.0,29.3201,29.3387,29.3139,29.3325,211861.0
2016-01-25 11:20:00,47.32,47.39,47.32,47.38,243272.0,29.3325,29.3759,29.3325,29.3697,243272.0
2016-01-25 11:25:00,47.39,47.5,47.39,47.5,314870.0,29.3759,29.444,29.3759,29.444,314870.0
2016-01-25 11:30:00,47.5,47.58,47.49,47.57,406462.0,29.444,29.4936,29.4378,29.4874,406462.0
2016-01-25 11:35:00,47.58,47.64,47.57,47.61,219908.0,29.4936,29.5308,29.4874,29.5122,219908.0
2016-01-25 11:40:00,47.6,47.69,47.57,47.65,386766.0,29.506,29.5618,29.4874,29.537,386766.0
2016-01-25 11:45:00,47.65,47.66,47.59,47.63,264841.0,29.537,29.5432,29.4998,29.5246,264841.0
2016-01-25 11:50:00,47.63,47.69,47.62,47.66,248890.0,29.5246,29.5618,29.5184,29.5432,248890.0
2016-01-25 11:55:00,47.67,47.68,47.64,47.64,165475.0,29.5494,29.5556,29.5308,29.5308,165475.0
2016-01-25 12:00:00,47.64,47.65,47.57,47.57,176773.0,29.5308,29.537,29.4874,29.4874,176773.0
2016-01-25 12:05:00,47.57,47.61,47.56,47.59,112734.0,29.4874,29.5122,29.4812,29.4998,112734.0
2016-01-25 12:10:00,47.58,47.61,47.55,47.55,124654.0,29.4936,29.5122,29.475,29.475,124654.0
2016-01-25 12:15:00,47.54,47.57,47.53,47.55,166784.0,29.4688,29.4874,29.4626,29.475,166784.0
2016-01-25 12:20:00,47.55,47.57,47.53,47.55,113129.0,29.475,29.4874,29.4626,29.475,113129.0
2016-01-25 12:25:00,47.54,47.56,47.53,47.56,84463.0,29.4688,29.4812,29.4626,29.4812,84463.0
2016-01-25 12:30:00,47.56,47.56,47.48,47.5,157035.0,29.4812,29.4812,29.4316,29.444,157035.0
2016-01-25 12:35:00,47.51,47.53,47.5,47.53,87844.0,29.4502,29.4626,29.444,29.4626,87844.0
2016-01-25 12:40:00,47.53,47.56,47.52,47.53,104467.0,29.4626,29.4812,29.4564,29.4626,104467.0
2016-01-25 12:45:00,47.53,47.55,47.53,47.54,91014.0,29.4626,29.475,29.4626,29.4688,91014.0
2016-01-25 12:50:00,47.54,47.59,47.53,47.59,136145.0,29.4688,29.4998,29.4626,29.4998,136145.0
2016-01-25 12:55:00,47.59,47.65,47.58,47.64,128298.0,29.4998,29.537,29.4936,29.5308,128298.0
2016-01-25 13:00:00,47.64,47.69,47.63,47.68,237967.0,29.5308,29.5618,29.5246,29.5556,237967.0
2016-01-25 13:05:00,47.68,47.7,47.64,47.67,211584.0,29.5556,29.568,29.5308,29.5494,211584.0
2016-01-25 13:10:00,47.66,47.69,47.64,47.68,135272.0,29.5432,29.5618,29.5308,29.5556,135272.0
2016-01-25 13:15:00,47.68,47.7,47.67,47.7,140032.0,29.5556,29.568,29.5494,29.568,140032.0
2016-01-25 13:20:00,47.7,47.78,47.69,47.71,306991.0,29.568,29.6176,29.5618,29.5742,306991.0
2016-01-25 13:25:00,47.71,47.72,47.59,47.62,145630.0,29.5742,29.5804,29.4998,29.5184,145630.0
2016-01-25 13:30:00,47.61,47.63,47.55,47.57,173980.0,29.5122,29.5246,29.475,29.4874,173980.0
2016-01-25 13:35:00,47.56,47.59,47.51,47.53,290717.0,29.4812,29.4998,29.4502,29.4626,290717.0
2016-01-25 13:40:00,47.52,47.53,47.45,47.46,326835.0,29.4564,29.4626,29.4131,29.4193,326835.0
2016-01-25 13:45:00,47.47,47.49,47.37,47.38,197027.0,29.4255,29.4378,29.3635,29.3697,197027.0
2016-01-25 13:50:00,47.38,47.47,47.36,47.38,313952.0,29.3697,29.4255,29.3573,29.3697,313952.0
2016-01-25 13:55:00,47.38,47.4,47.34,47.36,290369.0,29.3697,29.3821,29.3449,29.3573,290369.0
2016-01-25 14:00:00,47.36,47.37,47.33,47.35,421099.0,29.3573,29.3635,29.3387,29.3511,421099.0
2016-01-25 14:05:00,47.36,47.44,47.35,47.44,200294.0,29.3573,29.4069,29.3511,29.4069,200294.0
2016-01-25 14:10:00,47.44,47.45,47.33,47.4,244444.0,29.4069,29.4131,29.3387,29.3821,244444.0
2016-01-25 14:15:00,47.39,47.42,47.3,47.32,219149.0,29.3759,29.3945,29.3201,29.3325,219149.0
2016-01-25 14:20:00,47.32,47.39,47.31,47.39,166967.0,29.3325,29.3759,29.3263,29.3759,166967.0
2016-01-25 14:25:00,47.39,47.46,47.35,47.46,198138.0,29.3759,29.4193,29.3511,29.4193,198138.0
2016-01-25 14:30:00,47.47,47.49,47.39,47.4,227112.0,29.4255,29.4378,29.3759,29.3821,227112.0
2016-01-25 14:35:00,47.4,47.41,47.34,47.39,152365.0,29.3821,29.3883,29.3449,29.3759,152365.0
2016-01-25 14:40:00,47.39,47.4,47.33,47.33,135006.0,29.3759,29.3821,29.3387,29.3387,135006.0
2016-01-25 14:45:00,47.33,47.35,47.3,47.3,245654.0,29.3387,29.3511,29.3201,29.3201,245654.0
2016-01-25 14:50:00,47.3,47.32,47.28,47.3,386112.0,29.3201,29.3325,29.3077,29.3201,386112.0
2016-01-25 14:55:00,47.3,47.32,47.28,47.29,163503.0,29.3201,29.3325,29.3077,29.3139,163503.0
2016-01-25 15:00:00,47.3,47.31,47.25,47.25,377073.0,29.3201,29.3263,29.2891,29.2891,377073.0
2016-01-25 15:05:00,47.26,47.3,47.24,47.27,550507.0,29.2953,29.3201,29.2829,29.3015,550507.0
2016-01-25 15:10:00,47.28,47.3,47.2,47.22,364571.0,29.3077,29.3201,29.2581,29.2705,364571.0
2016-01-25 15:15:00,47.22,47.27,47.2,47.25,301089.0,29.2705,29.3015,29.2581,29.2891,301089.0
2016-01-25 15:20:00,47.24,47.25,47.11,47.11,259805.0,29.2829,29.2891,29.2023,29.2023,259805.0
2016-01-25 15:25:00,47.12,47.15,47.08,47.09,256112.0,29.2085,29.2271,29.1837,29.1899,256112.0
2016-01-25 15:30:00,47.09,47.12,47.06,47.06,1007560.0,29.1899,29.2085,29.1713,29.1713,1007560.0
2016-01-25 15:35:00,47.06,47.07,47.0,47.0,325002.0,29.1713,29.1775,29.1341,29.1341,325002.0
2016-01-25 15:40:00,47.0,47.07,46.98,47.05,349371.0,29.1341,29.1775,29.1217,29.1651,349371.0
2016-01-25 15:45:00,47.04,47.09,47.03,47.09,361663.0,29.1589,29.1899,29.1527,29.1899,361663.0
2016-01-25 15:50:00,47.09,47.12,47.02,47.12,456493.0,29.1899,29.2085,29.1465,29.2085,456493.0
2016-01-25 15:55:00,47.11,47.12,47.0,47.05,948878.0,29.2023,29.2085,29.1341,29.1651,948878.0
2016-01-26 09:30:00,47.17,47.44,47.05,47.36,774567.0,29.2395,29.4069,29.1651,29.3573,774567.0
2016-01-26 09:35:00,47.36,47.53,47.3,47.53,425678.0,29.3573,29.4626,29.3201,29.4626,425678.0
2016-01-26 09:40:00,47.53,47.55,47.38,47.45,213085.0,29.4626,29.475,29.3697,29.4131,213085.0
2016-01-26 09:45:00,47.46,47.52,47.38,47.44,194157.0,29.4193,29.4564,29.3697,29.4069,194157.0
2016-01-26 09:50:00,47.44,47.52,47.43,47.52,221409.0,29.4069,29.4564,29.4007,29.4564,221409.0
2016-01-26 09:55:00,47.52,47.64,47.49,47.61,330642.0,29.4564,29.5308,29.4378,29.5122,330642.0
2016-01-26 10:00:00,47.6,47.69,47.58,47.66,421493.0,29.506,29.5618,29.4936,29.5432,421493.0
2016-01-26 10:05:00,47.67,47.79,47.61,47.78,309431.0,29.5494,29.6238,29.5122,29.6176,309431.0
2016-01-26 10:10:00,47.79,47.88,47.78,47.85,444206.0,29.6238,29.6796,29.6176,29.661,444206.0
2016-01-26 10:15:00,47.85,47.9,47.83,47.88,236088.0,29.661,29.692,29.6486,29.6796,236088.0
2016-01-26 10:20:00,47.88,47.88,47.78,47.79,211668.0,29.6796,29.6796,29.6176,29.6238,211668.0
2016-01-26 10:25:00,47.8,47.86,47.76,47.77,130494.0,29.63,29.6672,29.6052,29.6114,130494.0
2016-01-26 10:30:00,47.78,47.82,47.74,47.74,169451.0,29.6176,29.6424,29.5928,29.5928,169451.0
2016-01-26 10:35:00,47.73,47.77,47.72,47.73,153867.0,29.5866,29.6114,29.5804,29.5866,153867.0
2016-01-26 10:40:00,47.72,47.78,47.69,47.76,218309.0,29.5804,29.6176,29.5618,29.6052,218309.0
2016-01-26 10:45:00,47.76,47.81,47.75,47.78,198941.0,29.6052,29.6362,29.599,29.6176,198941.0
2016-01-26 10:50:00,47.79,47.83,47.76,47.78,186391.0,29.6238,29.6486,29.6052,29.6176,186391.0
2016-01-26 10:55:00,47.78,47.79,47.69,47.71,160023.0,29.6176,29.6238,29.5618,29.5742,160023.0
2016-01-26 11:00:00,47.7,47.83,47.69,47.82,144704.0,29.568,29.6486,29.5618,29.6424,144704.0
2016-01-26 11:05:00,47.83,47.84,47.76,47.79,148506.0,29.6486,29.6548,29.6052,29.6238,148506.0
2016-01-26 11:10:00,47.79,47.83,47.75,47.82,142392.0,29.6238,29.6486,29.599,29.6424,142392.0
2016-01-26 11:15:00,47.83,47.83,47.75,47.8,140800.0,29.6486,29.6486,29.599,29.63,140800.0
2016-01-26 11:20:00,47.8,47.82,47.78,47.79,221024.0,29.63,29.6424,29.6176,29.6238,221024.0
2016-01-26 11:25:00,47.8,47.8,47.75,47.76,137930.0,29.63,29.63,29.599,29.6052,137930.0
2016-01-26 11:30:00,47.76,47.76,47.62,47.63,153598.0,29.6052,29.6052,29.5184,29.5246,153598.0
2016-01-26 11:35:00,47.63,47.65,47.6,47.61,131237.0,29.5246,29.537,29.506,29.5122,131237.0
2016-01-26 11:40:00,47.61,47.65,47.59,47.63,137037.0,29.5122,29.537,29.4998,29.5246,137037.0
2016-01-26 11:45:00,47.63,47.69,47.6,47.6,124691.0,29.5246,29.5618,29.506,29.506,124691.0
2016-01-26 11:50:00,47.6,47.68,47.57,47.62,169489.0,29.506,29.5556,29.4874,29.5184,169489.0
2016-01-26 11:55:00,47.62,47.62,47.55,47.56,115642.0,29.5184,29.5184,29.475,29.4812,115642.0
2016-01-26 12:00:00,47.55,47.6,47.55,47.57,89437.0,29.475,29.506,29.475,29.4874,89437.0
2016-01-26 12:05:00,47.57,47.58,47.55,47.57,81494.0,29.4874,29.4936,29.475,29.4874,81494.0
2016-01-26 12:10:00,47.57,47.75,47.56,47.71,181472.0,29.4874,29.599,29.4812,29.5742,181472.0
2016-01-26 12:15:00,47.71,47.79,47.71,47.72,154676.0,29.5742,29.6238,29.5742,29.5804,154676.0
2016-01-26 12:20:00,47.72,47.79,47.72,47.74,113430.0,29.5804,29.6238,29.5804,29.5928,113430.0
2016-01-26 12:25:00,47.75,47.78,47.74,47.77,131679.0,29.599,29.6176,29.5928,29.6114,131679.0
2016-01-26 12:30:00,47.76,47.82,47.76,47.81,372881.0,29.6052,29.6424,29.6052,29.6362,372881.0
2016-01-26 12:35:00,47.82,47.83,47.79,47.79,140066.0,29.6424,29.6486,29.6238,29.6238,140066.0
2016-01-26 12:40:00,47.79,47.87,47.78,47.85,157647.0,29.6238,29.6734,29.6176,29.661,157647.0
2016-01-26 12:45:00,47.86,47.88,47.82,47.85,90048.0,29.6672,29.6796,29.6424,29.661,90048.0
2016-01-26 12:50:00,47.84,47.88,47.82,47.84,126159.0,29.6548,29.6796,29.6424,29.6548,126159.0
2016-01-26 12:55:00,47.84,47.91,47.81,47.9,238595.0,29.6548,29.6982,29.6362,29.692,238595.0
2016-01-26 13:00:00,47.9,47.97,47.9,47.96,179480.0,29.692,29.7354,29.692,29.7292,179480.0
2016-01-26 13:05:00,47.96,47.97,47.94,47.96,483809.0,29.7292,29.7354,29.7168,29.7292,483809.0
2016-01-26 13:10:00,47.97,47.99,47.95,47.98,169065.0,29.7354,29.7478,29.723,29.7416,169065.0
2016-01-26 13:15:00,47.98,48.01,47.95,47.98,341074.0,29.7416,29.7602,29.723,29.7416,341074.0
2016-01-26 13:20:00,47.98,48.03,47.98,48.03,212475.0,29.7416,29.7726,29.7416,29.7726,212475.0
2016-01-26 13:25:00,48.03,48.08,47.98,48.0,220821.0,29.7726,29.8036,29.7416,29.754,220821.0
2016-01-26 13:30:00,48.01,48.04,47.98,48.04,684969.0,29.7602,29.7788,29.7416,29.7788,684969.0
2016-01-26 13:35:00,48.05,48.05,48.01,48.01,386261.0,29.785,29.785,29.7602,29.7602,386261.0
2016-01-26 13:40:00,48.02,48.07,48.01,48.03,142316.0,29.7664,29.7974,29.7602,29.7726,142316.0
2016-01-26 13:45:00,48.03,48.08,48.02,48.07,127447.0,29.7726,29.8036,29.7664,29.7974,127447.0
2016-01-26 13:50:00,48.08,48.11,48.05,48.08,191520.0,29.8036,29.8222,29.785,29.8036,191520.0
2016-01-26 13:55:00,48.09,48.1,48.04,48.04,357815.0,29.8098,29.816,29.7788,29.7788,357815.0
2016-01-26 14:00:00,48.03,48.04,47.98,48.03,367732.0,29.7726,29.7788,29.7416,29.7726,367732.0
2016-01-26 14:05:00,48.03,48.06,48.01,48.04,242612.0,29.7726,29.7912,29.7602,29.7788,242612.0
2016-01-26 14:10:00,48.04,48.05,47.99,48.03,240593.0,29.7788,29.785,29.7478,29.7726,240593.0
2016-01-26 14:15:00,48.03,48.06,47.98,48.02,229659.0,29.7726,29.7912,29.7416,29.7664,229659.0
2016-01-26 14:20:00,48.02,48.04,47.99,48.03,215144.0,29.7664,29.7788,29.7478,29.7726,215144.0
2016-01-26 14:25:00,48.03,48.03,47.98,48.03,140278.0,29.7726,29.7726,29.7416,29.7726,140278.0
2016-01-26 14:30:00,48.02,48.06,48.0,48.0,164509.0,29.7664,29.7912,29.754,29.754,164509.0
2016-01-26 14:35:00,48.0,48.04,47.97,48.03,254993.0,29.754,29.7788,29.7354,29.7726,254993.0
2016-01-26 14:40:00,48.01,48.04,48.01,48.02,193900.0,29.7602,29.7788,29.7602,29.7664,193900.0
2016-01-26 14:45:00,48.02,48.03,47.99,48.02,257711.0,29.7664,29.7726,29.7478,29.7664,257711.0
2016-01-26 14:50:00,48.02,48.08,48.01,48.08,165650.0,29.7664,29.8036,29.7602,29.8036,165650.0
2016-01-26 14:55:00,48.08,48.08,48.04,48.08,237399.0,29.8036,29.8036,29.7788,29.8036,237399.0
2016-01-26 15:00:00,48.07,48.1,48.0,48.01,312555.0,29.7974,29.816,29.754,29.7602,312555.0
2016-01-26 15:05:00,48.0,48.03,47.95,48.0,484669.0,29.754,29.7726,29.723,29.754,484669.0
2016-01-26 15:10:00,48.0,48.08,47.97,48.07,348052.0,29.754,29.8036,29.7354,29.7974,348052.0
2016-01-26 15:15:00,48.08,48.15,48.07,48.08,335192.0,29.8036,29.847,29.7974,29.8036,335192.0
2016-01-26 15:20:00,48.08,48.14,48.05,48.13,275257.0,29.8036,29.8408,29.785,29.8346,275257.0
2016-01-26 15:25:00,48.13,48.15,48.11,48.14,276482.0,29.8346,29.847,29.8222,29.8408,276482.0
2016-01-26 15:30:00,48.12,48.15,48.1,48.13,346068.0,29.8284,29.847,29.816,29.8346,346068.0
2016-01-26 15:35:00,48.12,48.16,48.08,48.15,312296.0,29.8284,29.8532,29.8036,29.847,312296.0
2016-01-26 15:40:00,48.16,48.22,48.15,48.21,495700.0,29.8532,29.8904,29.847,29.8842,495700.0
2016-01-26 15:45:00,48.21,48.22,48.16,48.2,541085.0,29.8842,29.8904,29.8532,29.878,541085.0
2016-01-26 15:50:00,48.2,48.22,48.16,48.16,585540.0,29.878,29.8904,29.8532,29.8532,585540.0
2016-01-26 15:55:00,48.16,48.27,48.13,48.24,1021529.0,29.8532,29.9214,29.8346,29.9028,1021529.0
2016-01-27 09:30:00,48.29,48.46,48.25,48.4,890692.0,29.9337,30.0391,29.909,30.0019,890692.0
2016-01-27 09:35:00,48.4,48.55,48.36,48.51,465928.0,30.0019,30.0949,29.9771,30.0701,465928.0
2016-01-27 09:40:00,48.52,48.63,48.47,48.48,478417.0,30.0763,30.1445,30.0453,30.0515,478417.0
2016-01-27 09:45:00,48.47,48.56,48.44,48.55,372544.0,30.0453,30.1011,30.0267,30.0949,372544.0
2016-01-27 09:50:00,48.53,48.53,48.41,48.51,332346.0,30.0825,30.0825,30.0081,30.0701,332346.0
2016-01-27 09:55:00,48.5,48.61,48.49,48.52,323243.0,30.0639,30.1321,30.0577,30.0763,323243.0
2016-01-27 10:00:00,48.53,48.57,48.49,48.51,374319.0,30.0825,30.1073,30.0577,30.0701,374319.0
2016-01-27 10:05:00,48.51,48.58,48.49,48.58,201728.0,30.0701,30.1135,30.0577,30.1135,201728.0
2016-01-27 10:10:00,48.58,48.58,48.48,48.51,250995.0,30.1135,30.1135,30.0515,30.0701,250995.0
2016-01-27 10:15:00,48.5,48.61,48.49,48.61,486498.0,30.0639,30.1321,30.0577,30.1321,486498.0
2016-01-27 10:20:00,48.6,48.64,48.56,48.64,260925.0,30.1259,30.1507,30.1011,30.1507,260925.0
2016-01-27 10:25:00,48.64,48.7,48.59,48.61,248540.0,30.1507,30.1879,30.1197,30.1321,248540.0
2016-01-27 10:30:00,48.62,48.75,48.61,48.74,430512.0,30.1383,30.2189,30.1321,30.2127,430512.0
2016-01-27 10:35:00,48.74,48.9,48.74,48.88,752454.0,30.2127,30.3119,30.2127,30.2995,752454.0
2016-01-27 10:40:00,48.87,48.88,48.77,48.83,309421.0,30.2933,30.2995,30.2313,30.2685,309421.0
2016-01-27 10:45:00,48.84,48.85,48.71,48.75,240064.0,30.2747,30.2809,30.1941,30.2189,240064.0
2016-01-27 10:50:00,48.75,48.77,48.67,48.76,259702.0,30.2189,30.2313,30.1693,30.2251,259702.0
2016-01-27 10:55:00,48.76,48.77,48.7,48.76,219324.0,30.2251,30.2313,30.1879,30.2251,219324.0
2016-01-27 11:00:00,48.77,48.78,48.7,48.72,216222.0,30.2313,30.2375,30.1879,30.2003,216222.0
2016-01-27 11:05:00,48.73,48.76,48.72,48.74,141395.0,30.2065,30.2251,30.2003,30.2127,141395.0
2016-01-27 11:10:00,48.74,48.77,48.68,48.77,633049.0,30.2127,30.2313,30.1755,30.2313,633049.0
2016-01-27 11:15:00,48.76,48.81,48.75,48.8,176958.0,30.2251,30.2561,30.2189,30.2499,176958.0
2016-01-27 11:20:00,48.8,48.94,48.8,48.91,383358.0,30.2499,30.3367,30.2499,30.3181,383358.0
2016-01-27 11:25:00,48.91,49.03,48.88,48.99,702183.0,30.3181,30.3925,30.2995,30.3677,702183.0
2016-01-27 11:30:00,48.99,49.0,48.89,48.99,293762.0,30.3677,30.3739,30.3057,30.3677,293762.0
2016-01-27 11:35:00,49.0,49.06,48.96,49.05,240308.0,30.3739,30.4111,30.3491,30.4049,240308.0
2016-01-27 11:40:00,49.06,49.2,49.04,49.19,581379.0,30.4111,30.4978,30.3987,30.4916,581379.0
2016-01-27 11:45:00,49.19,49.28,49.12,49.14,599940.0,30.4916,30.5474,30.4482,30.4606,599940.0
2016-01-27 11:50:00,49.14,49.22,49.13,49.16,250988.0,30.4606,30.5102,30.4544,30.473,250988.0
2016-01-27 11:55:00,49.16,49.17,49.09,49.14,360661.0,30.473,30.4792,30.4296,30.4606,360661.0
2016-01-27 12:00:00,49.15,49.25,49.14,49.16,231181.0,30.4668,30.5288,30.4606,30.473,231181.0
2016-01-27 12:05:00,49.16,49.33,49.15,49.32,277723.0,30.473,30.5784,30.4668,30.5722,277723.0
2016-01-27 12:10:00,49.32,49.33,49.21,49.21,507723.0,30.5722,30.5784,30.504,30.504,507723.0
2016-01-27 12:15:00,49.22,49.25,49.19,49.23,156861.0,30.5102,30.5288,30.4916,30.5164,156861.0
2016-01-27 12:20:00,49.23,49.24,49.16,49.19,172601.0,30.5164,30.5226,30.473,30.4916,172601.0
2016-01-27 12:25:00,49.19,49.21,49.12,49.17,251781.0,30.4916,30.504,30.4482,30.4792,251781.0
2016-01-27 12:30:00,49.17,49.2,49.12,49.12,183029.0,30.4792,30.4978,30.4482,30.4482,183029.0
2016-01-27 12:35:00,49.12,49.14,49.03,49.05,334475.0,30.4482,30.4606,30.3925,30.4049,334475.0
2016-01-27 12:40:00,49.05,49.08,49.02,49.06,302586.0,30.4049,30.4234,30.3863,30.4111,302586.0
2016-01-27 12:45:00,49.07,49.14,49.05,49.13,164498.0,30.4173,30.4606,30.4049,30.4544,164498.0
2016-01-27 12:50:00,49.14,49.14,49.07,49.13,156711.0,30.4606,30.4606,30.4173,30.4544,156711.0
2016-01-27 12:55:00,49.13,49.21,49.12,49.15,213176.0,30.4544,30.504,30.4482,30.4668,213176.0
2016-01-27 13:00:00,49.15,49.19,49.14,49.18,162094.0,30.4668,30.4916,30.4606,30.4854,162094.0
2016-01-27 13:05:00,49.18,49.19,49.14,49.17,237698.0,30.4854,30.4916,30.4606,30.4792,237698.0
2016-01-27 13:10:00,49.16,49.2,49.15,49.17,170934.0,30.473,30.4978,30.4668,30.4792,170934.0
2016-01-27 13:15:00,49.17,49.17,49.09,49.16,187919.0,30.4792,30.4792,30.4296,30.473,187919.0
2016-01-27 13:20:00,49.17,49.24,49.16,49.23,125707.0,30.4792,30.5226,30.473,30.5164,125707.0
2016-01-27 13:25:00,49.23,49.25,49.18,49.18,164204.0,30.5164,30.5288,30.4854,30.4854,164204.0
2016-01-27 13:30:00,49.18,49.22,49.17,49.21,218251.0,30.4854,30.5102,30.4792,30.504,218251.0
2016-01-27 13:35:00,49.21,49.21,49.15,49.19,193741.0,30.504,30.504,30.4668,30.4916,193741.0
2016-01-27 13:40:00,49.2,49.21,49.18,49.19,143814.0,30.4978,30.504,30.4854,30.4916,143814.0
2016-01-27 13:45:00,49.19,49.27,49.13,49.25,232817.0,30.4916,30.5412,30.4544,30.5288,232817.0
2016-01-27 13:50:00,49.24,49.3,49.23,49.29,241018.0,30.5226,30.5598,30.5164,30.5536,241018.0
2016-01-27 13:55:00,49.29,49.37,49.28,49.36,314921.0,30.5536,30.6032,30.5474,30.597,314921.0
2016-01-27 14:00:00,49.35,49.49,49.25,49.38,617741.0,30.5908,30.6776,30.5288,30.6094,617741.0
2016-01-27 14:05:00,49.39,49.45,49.13,49.14,425705.0,30.6156,30.6528,30.4544,30.4606,425705.0
2016-01-27 14:10:00,49.14,49.25,49.06,49.14,614333.0,30.4606,30.5288,30.4111,30.4606,614333.0
2016-01-27 14:15:00,49.13,49.32,49.12,49.3,356126.0,30.4544,30.5722,30.4482,30.5598,356126.0
2016-01-27 14:20:00,49.3,49.41,49.29,49.38,407319.0,30.5598,30.628,30.5536,30.6094,407319.0
2016-01-27 14:25:00,49.38,49.43,49.31,49.38,337706.0,30.6094,30.6404,30.566,30.6094,337706.0
2016-01-27 14:30:00,49.38,49.38,49.24,49.25,393717.0,30.6094,30.6094,30.5226,30.5288,393717.0
2016-01-27 14:35:00,49.26,49.31,49.09,49.11,564284.0,30.535,30.566,30.4296,30.442,564284.0
2016-01-27 14:40:00,49.1,49.11,48.97,48.98,570542.0,30.4358,30.442,30.3553,30.3615,570542.0
2016-01-27 14:45:00,48.98,49.16,48.97,49.12,433730.0,30.3615,30.473,30.3553,30.4482,433730.0
2016-01-27 14:50:00,49.12,49.17,48.96,48.98,327357.0,30.4482,30.4792,30.3491,30.3615,327357.0
2016-01-27 14:55:00,48.98,48.98,48.84,48.92,382342.0,30.3615,30.3615,30.2747,30.3243,382342.0
2016-01-27 15:00:00,48.92,48.93,48.76,48.84,486873.0,30.3243,30.3305,30.2251,30.2747,486873.0
2016-01-27 15:05:00,48.84,48.84,48.74,48.83,326483.0,30.2747,30.2747,30.2127,30.2685,326483.0
2016-01-27 15:10:00,48.83,48.83,48.65,48.69,562526.0,30.2685,30.2685,30.1569,30.1817,562526.0
2016-01-27 15:15:00,48.7,48.84,48.69,48.7,533395.0,30.1879,30.2747,30.1817,30.1879,533395.0
2016-01-27 15:20:00,48.71,48.84,48.64,48.8,849015.0,30.1941,30.2747,30.1507,30.2499,849015.0
2016-01-27 15:25:00,48.8,48.91,48.77,48.86,531384.0,30.2499,30.3181,30.2313,30.2871,531384.0
2016-01-27 15:30:00,48.86,48.94,48.83,48.87,478396.0,30.2871,30.3367,30.2685,30.2933,478396.0
2016-01-27 15:35:00,48.87,49.04,48.85,48.92,513007.0,30.2933,30.3987,30.2809,30.3243,513007.0
2016-01-27 15:40:00,48.92,49.03,48.86,49.01,531879.0,30.3243,30.3925,30.2871,30.3801,531879.0
2016-01-27 15:45:00,49.01,49.1,48.97,49.04,621844.0,30.3801,30.4358,30.3553,30.3987,621844.0
2016-01-27 15:50:00,49.05,49.09,49.0,49.09,1157910.0,30.4049,30.4296,30.3739,30.4296,1157910.0
2016-01-27 15:55:00,49.09,49.09,49.02,49.06,1313183.0,30.4296,30.4296,30.3863,30.4111,1313183.0
2016-01-28 09:30:00,49.05,49.46,49.03,49.41,742047.0,30.4049,30.659,30.3925,30.628,742047.0
2016-01-28 09:35:00,49.42,49.43,49.15,49.19,231890.0,30.6342,30.6404,30.4668,30.4916,231890.0
2016-01-28 09:40:00,49.19,49.24,49.12,49.19,355761.0,30.4916,30.5226,30.4482,30.4916,355761.0
2016-01-28 09:45:00,49.2,49.32,49.13,49.17,173613.0,30.4978,30.5722,30.4544,30.4792,173613.0
2016-01-28 09:50:00,49.17,49.26,49.11,49.12,251281.0,30.4792,30.535,30.442,30.4482,251281.0
2016-01-28 09:55:00,49.12,49.15,49.0,49.01,207265.0,30.4482,30.4668,30.3739,30.3801,207265.0
2016-01-28 10:00:00,49.02,49.04,48.86,48.87,265499.0,30.3863,30.3987,30.2871,30.2933,265499.0
2016-01-28 10:05:00,48.88,48.89,48.74,48.78,337480.0,30.2995,30.3057,30.2127,30.2375,337480.0
2016-01-28 10:10:00,48.78,48.87,48.77,48.82,237746.0,30.2375,30.2933,30.2313,30.2623,237746.0
2016-01-28 10:15:00,48.82,48.85,48.65,48.7,338584.0,30.2623,30.2809,30.1569,30.1879,338584.0
2016-01-28 10:20:00,48.7,48.91,48.68,48.9,264046.0,30.1879,30.3181,30.1755,30.3119,264046.0
2016-01-28 10:25:00,48.9,48.91,48.77,48.78,305849.0,30.3119,30.3181,30.2313,30.2375,305849.0
2016-01-28 10:30:00,48.77,48.79,48.62,48.67,298281.0,30.2313,30.2437,30.1383,30.1693,298281.0
2016-01-28 10:35:00,48.66,48.68,48.56,48.63,332927.0,30.1631,30.1755,30.1011,30.1445,332927.0
2016-01-28 10:40:00,48.62,48.66,48.57,48.63,587899.0,30.1383,30.1631,30.1073,30.1445,587899.0
2016-01-28 10:45:00,48.64,48.69,48.54,48.67,326371.0,30.1507,30.1817,30.0887,30.1693,326371.0
2016-01-28 10:50:00,48.66,48.71,48.53,48.53,242082.0,30.1631,30.1941,30.0825,30.0825,242082.0
2016-01-28 10:55:00,48.54,48.64,48.47,48.63,203652.0,30.0887,30.1507,30.0453,30.1445,203652.0
2016-01-28 11:00:00,48.64,48.67,48.51,48.6,156081.0,30.1507,30.1693,30.0701,30.1259,156081.0
2016-01-28 11:05:00,48.61,48.7,48.6,48.7,136302.0,30.1321,30.1879,30.1259,30.1879,136302.0
2016-01-28 11:10:00,48.7,48.73,48.65,48.67,144068.0,30.1879,30.2065,30.1569,30.1693,144068.0
2016-01-28 11:15:00,48.67,48.75,48.66,48.71,126516.0,30.1693,30.2189,30.1631,30.1941,126516.0
2016-01-28 11:20:00,48.7,48.8,48.67,48.78,144798.0,30.1879,30.2499,30.1693,30.2375,144798.0
2016-01-28 11:25:00,48.78,48.79,48.67,48.67,157282.0,30.2375,30.2437,30.1693,30.1693,157282.0
2016-01-28 11:30:00,48.67,48.7,48.61,48.67,153440.0,30.1693,30.1879,30.1321,30.1693,153440.0
2016-01-28 11:35:00,48.66,48.73,48.65,48.66,120203.0,30.1631,30.2065,30.1569,30.1631,120203.0
2016-01-28 11:40:00,48.67,48.7,48.6,48.64,127861.0,30.1693,30.1879,30.1259,30.1507,127861.0
2016-01-28 11:45:00,48.64,48.66,48.55,48.55,137669.0,30.1507,30.1631,30.0949,30.0949,137669.0
2016-01-28 11:50:00,48.55,48.72,48.55,48.71,120601.0,30.0949,30.2003,30.0949,30.1941,120601.0
2016-01-28 11:55:00,48.71,48.72,48.6,48.61,104007.0,30.1941,30.2003,30.1259,30.1321,104007.0
2016-01-28 12:00:00,48.6,48.78,48.59,48.77,115589.0,30.1259,30.2375,30.1197,30.2313,115589.0
2016-01-28 12:05:00,48.77,48.83,48.75,48.81,93529.0,30.2313,30.2685,30.2189,30.2561,93529.0
2016-01-28 12:10:00,48.81,48.91,48.8,48.85,161488.0,30.2561,30.3181,30.2499,30.2809,161488.0
2016-01-28 12:15:00,48.84,48.88,48.81,48.85,103703.0,30.2747,30.2995,30.2561,30.2809,103703.0
2016-01-28 12:20:00,48.86,48.98,48.85,48.91,222676.0,30.2871,30.3615,30.2809,30.3181,222676.0
2016-01-28 12:25:00,48.9,49.0,48.9,48.98,108471.0,30.3119,30.3739,30.3119,30.3615,108471.0
2016-01-28 12:30:00,48.98,49.04,48.94,49.04,179497.0,30.3615,30.3987,30.3367,30.3987,179497.0
2016-01-28 12:35:00,49.04,49.07,49.01,49.01,148961.0,30.3987,30.4173,30.3801,30.3801,148961.0
2016-01-28 12:40:00,49.01,49.12,49.01,49.09,197914.0,30.3801,30.4482,30.3801,30.4296,197914.0
2016-01-28 12:45:00,49.1,49.11,49.03,49.08,189109.0,30.4358,30.442,30.3925,30.4234,189109.0
2016-01-28 12:50:00,49.07,49.08,48.99,48.99,114361.0,30.4173,30.4234,30.3677,30.3677,114361.0
2016-01-28 12:55:00,48.99,49.0,48.92,48.92,143885.0,30.3677,30.3739,30.3243,30.3243,143885.0
2016-01-28 13:00:00,48.92,48.94,48.87,48.89,230543.0,30.3243,30.3367,30.2933,30.3057,230543.0
2016-01-28 13:05:00,48.89,49.0,48.88,48.97,145348.0,30.3057,30.3739,30.2995,30.3553,145348.0
2016-01-28 13:10:00,48.97,49.02,48.96,49.01,116148.0,30.3553,30.3863,30.3491,30.3801,116148.0
2016-01-28 13:15:00,49.0,49.02,48.9,48.92,147713.0,30.3739,30.3863,30.3119,30.3243,147713.0
2016-01-28 13:20:00,48.91,48.91,48.78,48.82,131526.0,30.3181,30.3181,30.2375,30.2623,131526.0
2016-01-28 13:25:00,48.82,48.83,48.81,48.82,224516.0,30.2623,30.2685,30.2561,30.2623,224516.0
2016-01-28 13:30:00,48.82,48.99,48.81,48.96,158891.0,30.2623,30.3677,30.2561,30.3491,158891.0
2016-01-28 13:35:00,48.96,49.02,48.96,48.99,76560.0,30.3491,30.3863,30.3491,30.3677,76560.0
2016-01-28 13:40:00,48.98,49.04,48.96,49.0,81870.0,30.3615,30.3987,30.3491,30.3739,81870.0
2016-01-28 13:45:00,48.99,49.02,48.97,49.0,153448.0,30.3677,30.3863,30.3553,30.3739,153448.0
2016-01-28 13:50:00,49.01,49.01,48.97,49.01,119305.0,30.3801,30.3801,30.3553,30.3801,119305.0
2016-01-28 13:55:00,49.01,49.11,48.92,48.95,190211.0,30.3801,30.442,30.3243,30.3429,190211.0
2016-01-28 14:00:00,48.94,49.12,48.94,49.12,164481.0,30.3367,30.4482,30.3367,30.4482,164481.0
2016-01-28 14:05:00,49.12,49.18,49.08,49.15,124604.0,30.4482,30.4854,30.4234,30.4668,124604.0
2016-01-28 14:10:00,49.16,49.16,49.07,49.12,110254.0,30.473,30.473,30.4173,30.4482,110254.0
2016-01-28 14:15:00,49.11,49.19,49.06,49.08,151949.0,30.442,30.4916,30.4111,30.4234,151949.0
2016-01-28 14:20:00,49.08,49.18,49.06,49.16,143573.0,30.4234,30.4854,30.4111,30.473,143573.0
2016-01-28 14:25:00,49.15,49.2,49.13,49.2,158280.0,30.4668,30.4978,30.4544,30.4978,158280.0
2016-01-28 14:30:00,49.2,49.24,49.16,49.16,114815.0,30.4978,30.5226,30.473,30.473,114815.0
2016-01-28 14:35:00,49.16,49.17,49.1,49.13,195066.0,30.473,30.4792,30.4358,30.4544,195066.0
2016-01-28 14:40:00,49.12,49.16,49.04,49.04,153921.0,30.4482,30.473,30.3987,30.3987,153921.0
2016-01-28 14:45:00,49.05,49.11,49.05,49.08,98317.0,30.4049,30.442,30.4049,30.4234,98317.0
2016-01-28 14:50:00,49.07,49.11,49.03,49.05,112681.0,30.4173,30.442,30.3925,30.4049,112681.0
2016-01-28 14:55:00,49.04,49.12,49.04,49.12,145476.0,30.3987,30.4482,30.3987,30.4482,145476.0
2016-01-28 15:00:00,49.11,49.16,49.06,49.06,184109.0,30.442,30.473,30.4111,30.4111,184109.0
2016-01-28 15:05:00,49.06,49.12,49.03,49.11,158605.0,30.4111,30.4482,30.3925,30.442,158605.0
2016-01-28 15:10:00,49.12,49.18,49.1,49.11,169212.0,30.4482,30.4854,30.4358,30.442,169212.0
2016-01-28 15:15:00,49.11,49.19,49.1,49.11,161340.0,30.442,30.4916,30.4358,30.442,161340.0
2016-01-28 15:20:00,49.11,49.14,49.06,49.09,196798.0,30.442,30.4606,30.4111,30.4296,196798.0
2016-01-28 15:25:00,49.08,49.09,49.02,49.05,175687.0,30.4234,30.4296,30.3863,30.4049,175687.0
2016-01-28 15:30:00,49.04,49.18,49.04,49.12,312030.0,30.3987,30.4854,30.3987,30.4482,312030.0
2016-01-28 15:35:00,49.13,49.23,49.12,49.19,302993.0,30.4544,30.5164,30.4482,30.4916,302993.0
2016-01-28 15:40:00,49.19,49.21,49.08,49.09,618537.0,30.4916,30.504,30.4234,30.4296,618537.0
2016-01-28 15:45:00,49.1,49.17,49.08,49.14,572238.0,30.4358,30.4792,30.4234,30.4606,572238.0
2016-01-28 15:50:00,49.13,49.14,49.02,49.03,530645.0,30.4544,30.4606,30.3863,30.3925,530645.0
2016-01-28 15:55:00,49.03,49.09,49.0,49.01,980383.0,30.3925,30.4296,30.3739,30.3801,980383.0
2016-01-29 09:30:00,49.39,49.5,49.22,49.49,551677.0,30.6156,30.6838,30.5102,30.6776,551677.0
2016-01-29 09:35:00,49.49,49.6,49.39,49.59,289941.0,30.6776,30.7458,30.6156,30.7396,289941.0
2016-01-29 09:40:00,49.6,49.6,49.47,49.5,296163.0,30.7458,30.7458,30.6652,30.6838,296163.0
2016-01-29 09:45:00,49.5,49.54,49.41,49.53,333272.0,30.6838,30.7086,30.628,30.7024,333272.0
2016-01-29 09:50:00,49.54,49.64,49.53,49.58,248550.0,30.7086,30.7706,30.7024,30.7334,248550.0
2016-01-29 09:55:00,49.58,49.68,49.56,49.66,952802.0,30.7334,30.7954,30.721,30.783,952802.0
2016-01-29 10:00:00,49.67,49.76,49.6,49.61,977613.0,30.7892,30.845,30.7458,30.752,977613.0
2016-01-29 10:05:00,49.61,49.7,49.6,49.69,192554.0,30.752,30.8078,30.7458,30.8016,192554.0
2016-01-29 10:10:00,49.69,49.74,49.62,49.63,346698.0,30.8016,30.8326,30.7582,30.7644,346698.0
2016-01-29 10:15:00,49.63,49.67,49.59,49.63,249866.0,30.7644,30.7892,30.7396,30.7644,249866.0
2016-01-29 10:20:00,49.63,49.69,49.62,49.65,268388.0,30.7644,30.8016,30.7582,30.7768,268388.0
2016-01-29 10:25:00,49.65,49.66,49.54,49.54,826209.0,30.7768,30.783,30.7086,30.7086,826209.0
2016-01-29 10:30:00,49.54,49.61,49.52,49.6,262613.0,30.7086,30.752,30.6962,30.7458,262613.0
2016-01-29 10:35:00,49.6,49.64,49.56,49.63,225066.0,30.7458,30.7706,30.721,30.7644,225066.0
2016-01-29 10:40:00,49.63,49.64,49.6,49.63,202323.0,30.7644,30.7706,30.7458,30.7644,202323.0
2016-01-29 10:45:00,49.63,49.64,49.55,49.58,189507.0,30.7644,30.7706,30.7148,30.7334,189507.0
2016-01-29 10:50:00,49.59,49.62,49.58,49.61,125804.0,30.7396,30.7582,30.7334,30.752,125804.0
2016-01-29 10:55:00,49.6,49.65,49.56,49.58,156538.0,30.7458,30.7768,30.721,30.7334,156538.0
2016-01-29 11:00:00,49.58,49.65,49.56,49.62,193519.0,30.7334,30.7768,30.721,30.7582,193519.0
2016-01-29 11:05:00,49.62,49.63,49.59,49.59,393954.0,30.7582,30.7644,30.7396,30.7396,393954.0
2016-01-29 11:10:00,49.6,49.61,49.58,49.6,140894.0,30.7458,30.752,30.7334,30.7458,140894.0
2016-01-29 11:15:00,49.59,49.62,49.58,49.59,260660.0,30.7396,30.7582,30.7334,30.7396,260660.0
2016-01-29 11:20:00,49.6,49.61,49.58,49.6,207898.0,30.7458,30.752,30.7334,30.7458,207898.0
2016-01-29 11:25:00,49.6,49.61,49.56,49.59,368779.0,30.7458,30.752,30.721,30.7396,368779.0
2016-01-29 11:30:00,49.6,49.65,49.57,49.64,296653.0,30.7458,30.7768,30.7272,30.7706,296653.0
2016-01-29 11:35:00,49.64,49.65,49.59,49.6,242413.0,30.7706,30.7768,30.7396,30.7458,242413.0
2016-01-29 11:40:00,49.59,49.61,49.57,49.61,224067.0,30.7396,30.752,30.7272,30.752,224067.0
2016-01-29 11:45:00,49.61,49.67,49.6,49.65,159251.0,30.752,30.7892,30.7458,30.7768,159251.0
2016-01-29 11:50:00,49.65,49.68,49.61,49.66,394977.0,30.7768,30.7954,30.752,30.783,394977.0
2016-01-29 11:55:00,49.66,49.7,49.64,49.69,230254.0,30.783,30.8078,30.7706,30.8016,230254.0
2016-01-29 12:00:00,49.69,49.7,49.65,49.67,112394.0,30.8016,30.8078,30.7768,30.7892,112394.0
2016-01-29 12:05:00,49.67,49.68,49.61,49.62,171295.0,30.7892,30.7954,30.752,30.7582,171295.0
2016-01-29 12:10:00,49.63,49.7,49.6,49.69,333231.0,30.7644,30.8078,30.7458,30.8016,333231.0
2016-01-29 12:15:00,49.7,49.75,49.69,49.73,249178.0,30.8078,30.8388,30.8016,30.8264,249178.0
2016-01-29 12:20:00,49.73,49.75,49.72,49.74,106128.0,30.8264,30.8388,30.8202,30.8326,106128.0
2016-01-29 12:25:00,49.73,49.8,49.73,49.8,184134.0,30.8264,30.8698,30.8264,30.8698,184134.0
2016-01-29 12:30:00,49.8,49.81,49.77,49.79,281565.0,30.8698,30.876,30.8512,30.8636,281565.0
2016-01-29 12:35:00,49.78,49.85,49.78,49.84,198566.0,30.8574,30.9008,30.8574,30.8946,198566.0
2016-01-29 12:40:00,49.84,49.95,49.84,49.95,441235.0,30.8946,30.9627,30.8946,30.9627,441235.0
2016-01-29 12:45:00,49.94,49.96,49.88,49.89,213769.0,30.9565,30.9689,30.9193,30.9255,213769.0
2016-01-29 12:50:00,49.89,49.94,49.88,49.93,143541.0,30.9255,30.9565,30.9193,30.9503,143541.0
2016-01-29 12:55:00,49.93,49.97,49.91,49.93,161883.0,30.9503,30.9751,30.9379,30.9503,161883.0
2016-01-29 13:00:00,49.94,49.97,49.92,49.95,271730.0,30.9565,30.9751,30.9441,30.9627,271730.0
2016-01-29 13:05:00,49.94,49.99,49.91,49.99,196657.0,30.9565,30.9875,30.9379,30.9875,196657.0
2016-01-29 13:10:00,49.98,49.99,49.94,49.95,188750.0,30.9813,30.9875,30.9565,30.9627,188750.0
2016-01-29 13:15:00,49.95,49.99,49.94,49.99,225858.0,30.9627,30.9875,30.9565,30.9875,225858.0
2016-01-29 13:20:00,49.98,49.99,49.96,49.97,183737.0,30.9813,30.9875,30.9689,30.9751,183737.0
2016-01-29 13:25:00,49.96,49.97,49.89,49.9,300655.0,30.9689,30.9751,30.9255,30.9317,300655.0
2016-01-29 13:30:00,49.9,49.92,49.86,49.88,192862.0,30.9317,30.9441,30.907,30.9193,192862.0
2016-01-29 13:35:00,49.89,49.9,49.86,49.88,218112.0,30.9255,30.9317,30.907,30.9193,218112.0
2016-01-29 13:40:00,49.88,49.92,49.88,49.9,265516.0,30.9193,30.9441,30.9193,30.9317,265516.0
2016-01-29 13:45:00,49.91,49.96,49.9,49.96,137655.0,30.9379,30.9689,30.9317,30.9689,137655.0
2016-01-29 13:50:00,49.95,49.96,49.9,49.91,133475.0,30.9627,30.9689,30.9317,30.9379,133475.0
2016-01-29 13:55:00,49.92,49.96,49.89,49.91,226500.0,30.9441,30.9689,30.9255,30.9379,226500.0
2016-01-29 14:00:00,49.91,49.92,49.87,49.87,177610.0,30.9379,30.9441,30.9131,30.9131,177610.0
2016-01-29 14:05:00,49.88,49.94,49.87,49.9,366156.0,30.9193,30.9565,30.9131,30.9317,366156.0
2016-01-29 14:10:00,49.89,49.9,49.87,49.89,140879.0,30.9255,30.9317,30.9131,30.9255,140879.0
2016-01-29 14:15:00,49.9,49.9,49.87,49.89,119126.0,30.9317,30.9317,30.9131,30.9255,119126.0
2016-01-29 14:20:00,49.89,49.93,49.88,49.88,150727.0,30.9255,30.9503,30.9193,30.9193,150727.0
2016-01-29 14:25:00,49.88,49.93,49.88,49.93,138171.0,30.9193,30.9503,30.9193,30.9503,138171.0
2016-01-29 14:30:00,49.92,49.95,49.9,49.93,147860.0,30.9441,30.9627,30.9317,30.9503,147860.0
2016-01-29 14:35:00,49.93,49.94,49.93,49.93,93846.0,30.9503,30.9565,30.9503,30.9503,93846.0
2016-01-29 14:40:00,49.94,49.96,49.93,49.95,201364.0,30.9565,30.9689,30.9503,30.9627,201364.0
2016-01-29 14:45:00,49.95,49.96,49.94,49.95,150282.0,30.9627,30.9689,30.9565,30.9627,150282.0
2016-01-29 14:50:00,49.94,49.97,49.9,49.92,243815.0,30.9565,30.9751,30.9317,30.9441,243815.0
2016-01-29 14:55:00,49.91,49.92,49.87,49.91,250808.0,30.9379,30.9441,30.9131,30.9379,250808.0
2016-01-29 15:00:00,49.91,49.94,49.89,49.93,268997.0,30.9379,30.9565,30.9255,30.9503,268997.0
2016-01-29 15:05:00,49.92,49.95,49.91,49.92,187574.0,30.9441,30.9627,30.9379,30.9441,187574.0
2016-01-29 15:10:00,49.91,49.93,49.89,49.93,155439.0,30.9379,30.9503,30.9255,30.9503,155439.0
2016-01-29 15:15:00,49.93,49.93,49.89,49.9,143343.0,30.9503,30.9503,30.9255,30.9317,143343.0
2016-01-29 15:20:00,49.9,49.9,49.85,49.89,215964.0,30.9317,30.9317,30.9008,30.9255,215964.0
2016-01-29 15:25:00,49.89,49.95,49.88,49.92,260834.0,30.9255,30.9627,30.9193,30.9441,260834.0
2016-01-29 15:30:00,49.93,49.95,49.91,49.94,203410.0,30.9503,30.9627,30.9379,30.9565,203410.0
2016-01-29 15:35:00,49.95,49.95,49.87,49.88,421134.0,30.9627,30.9627,30.9131,30.9193,421134.0
2016-01-29 15:40:00,49.87,49.93,49.87,49.92,344197.0,30.9131,30.9503,30.9131,30.9441,344197.0
2016-01-29 15:45:00,49.92,49.94,49.84,49.85,654474.0,30.9441,30.9565,30.8946,30.9008,654474.0
2016-01-29 15:50:00,49.85,49.87,49.8,49.86,846050.0,30.9008,30.9131,30.8698,30.907,846050.0
2016-01-29 15:55:00,49.85,49.94,49.8,49.93,1361512.0,30.9008,30.9565,30.8698,30.9503,1361512.0
2016-02-01 09:30:00,49.94,50.0,49.79,49.81,1175044.0,30.9565,30.9937,30.8636,30.876,1175044.0
2016-02-01 09:35:00,49.81,50.12,49.69,50.08,780366.0,30.876,31.0681,30.8016,31.0433,780366.0
2016-02-01 09:40:00,50.08,50.13,49.92,50.09,316714.0,31.0433,31.0743,30.9441,31.0495,316714.0
2016-02-01 09:45:00,50.08,50.2,50.08,50.18,277688.0,31.0433,31.1177,31.0433,31.1053,277688.0
2016-02-01 09:50:00,50.17,50.25,50.12,50.17,273101.0,31.0991,31.1487,31.0681,31.0991,273101.0
2016-02-01 09:55:00,50.17,50.29,50.16,50.29,354007.0,31.0991,31.1735,31.0929,31.1735,354007.0
2016-02-01 10:00:00,50.28,50.35,50.06,50.22,356380.0,31.1673,31.2107,31.0309,31.1301,356380.0
2016-02-01 10:05:00,50.21,50.23,50.12,50.13,205502.0,31.1239,31.1363,31.0681,31.0743,205502.0
2016-02-01 10:10:00,50.12,50.23,50.08,50.15,300512.0,31.0681,31.1363,31.0433,31.0867,300512.0
2016-02-01 10:15:00,50.15,50.23,50.09,50.11,313613.0,31.0867,31.1363,31.0495,31.0619,313613.0
2016-02-01 10:20:00,50.11,50.16,50.02,50.06,227524.0,31.0619,31.0929,31.0061,31.0309,227524.0
2016-02-01 10:25:00,50.06,50.1,49.98,50.08,157148.0,31.0309,31.0557,30.9813,31.0433,157148.0
2016-02-01 10:30:00,50.08,50.1,50.03,50.07,129408.0,31.0433,31.0557,31.0123,31.0371,129408.0
2016-02-01 10:35:00,50.06,50.18,50.06,50.15,213354.0,31.0309,31.1053,31.0309,31.0867,213354.0
2016-02-01 10:40:00,50.16,50.2,50.13,50.19,182532.0,31.0929,31.1177,31.0743,31.1115,182532.0
2016-02-01 10:45:00,50.2,50.21,50.15,50.18,156436.0,31.1177,31.1239,31.0867,31.1053,156436.0
2016-02-01 10:50:00,50.18,50.22,50.18,50.2,245830.0,31.1053,31.1301,31.1053,31.1177,245830.0
2016-02-01 10:55:00,50.2,50.26,50.19,50.22,180246.0,31.1177,31.1549,31.1115,31.1301,180246.0
2016-02-01 11:00:00,50.22,50.23,50.12,50.13,197386.0,31.1301,31.1363,31.0681,31.0743,197386.0
2016-02-01 11:05:00,50.13,50.19,50.12,50.19,114949.0,31.0743,31.1115,31.0681,31.1115,114949.0
2016-02-01 11:10:00,50.19,50.29,50.18,50.29,249978.0,31.1115,31.1735,31.1053,31.1735,249978.0
2016-02-01 11:15:00,50.29,50.33,50.24,50.33,227374.0,31.1735,31.1983,31.1425,31.1983,227374.0
2016-02-01 11:20:00,50.32,50.35,50.27,50.3,157258.0,31.1921,31.2107,31.1611,31.1797,157258.0
2016-02-01 11:25:00,50.3,50.45,50.29,50.44,224683.0,31.1797,31.2727,31.1735,31.2665,224683.0
2016-02-01 11:30:00,50.44,50.48,50.4,50.47,163353.0,31.2665,31.2913,31.2417,31.2851,163353.0
2016-02-01 11:35:00,50.47,50.5,50.45,50.49,186560.0,31.2851,31.3037,31.2727,31.2975,186560.0
2016-02-01 11:40:00,50.5,50.56,50.4,50.41,444100.0,31.3037,31.3409,31.2417,31.2479,444100.0
2016-02-01 11:45:00,50.41,50.49,50.41,50.47,158154.0,31.2479,31.2975,31.2479,31.2851,158154.0
2016-02-01 11:50:00,50.48,50.56,50.45,50.55,189435.0,31.2913,31.3409,31.2727,31.3347,189435.0
2016-02-01 11:55:00,50.56,50.66,50.55,50.65,337181.0,31.3409,31.4029,31.3347,31.3967,337181.0
2016-02-01 12:00:00,50.66,50.67,50.58,50.59,298487.0,31.4029,31.409,31.3533,31.3595,298487.0
2016-02-01 12:05:00,50.58,50.61,50.56,50.61,343348.0,31.3533,31.3719,31.3409,31.3719,343348.0
2016-02-01 12:10:00,50.6,50.66,50.57,50.58,190864.0,31.3657,31.4029,31.3471,31.3533,190864.0
2016-02-01 12:15:00,50.57,50.6,50.51,50.6,252112.0,31.3471,31.3657,31.3099,31.3657,252112.0
2016-02-01 12:20:00,50.6,50.62,50.55,50.61,221951.0,31.3657,31.3781,31.3347,31.3719,221951.0
2016-02-01 12:25:00,50.62,50.65,50.61,50.63,248580.0,31.3781,31.3967,31.3719,31.3843,248580.0
2016-02-01 12:30:00,50.63,50.68,50.61,50.62,204719.0,31.3843,31.4152,31.3719,31.3781,204719.0
2016-02-01 12:35:00,50.62,50.64,50.59,50.63,156927.0,31.3781,31.3905,31.3595,31.3843,156927.0
2016-02-01 12:40:00,50.63,50.67,50.62,50.62,121754.0,31.3843,31.409,31.3781,31.3781,121754.0
2016-02-01 12:45:00,50.63,50.74,50.62,50.72,151388.0,31.3843,31.4524,31.3781,31.44,151388.0
2016-02-01 12:50:00,50.72,50.73,50.62,50.64,150531.0,31.44,31.4462,31.3781,31.3905,150531.0
2016-02-01 12:55:00,50.65,50.7,50.64,50.65,301024.0,31.3967,31.4276,31.3905,31.3967,301024.0
2016-02-01 13:00:00,50.64,50.82,50.64,50.79,340713.0,31.3905,31.502,31.3905,31.4834,340713.0
2016-02-01 13:05:00,50.78,50.79,50.73,50.74,200428.0,31.4772,31.4834,31.4462,31.4524,200428.0
2016-02-01 13:10:00,50.75,50.83,50.74,50.83,250328.0,31.4586,31.5082,31.4524,31.5082,250328.0
2016-02-01 13:15:00,50.84,50.85,50.73,50.73,378404.0,31.5144,31.5206,31.4462,31.4462,378404.0
2016-02-01 13:20:00,50.73,50.75,50.7,50.73,198873.0,31.4462,31.4586,31.4276,31.4462,198873.0
2016-02-01 13:25:00,50.72,50.81,50.71,50.78,218581.0,31.44,31.4958,31.4338,31.4772,218581.0
2016-02-01 13:30:00,50.79,50.83,50.77,50.83,158845.0,31.4834,31.5082,31.471,31.5082,158845.0
2016-02-01 13:35:00,50.82,50.89,50.81,50.89,222961.0,31.502,31.5454,31.4958,31.5454,222961.0
2016-02-01 13:40:00,50.89,50.92,50.83,50.86,230686.0,31.5454,31.564,31.5082,31.5268,230686.0
2016-02-01 13:45:00,50.86,50.95,50.85,50.93,221799.0,31.5268,31.5826,31.5206,31.5702,221799.0
2016-02-01 13:50:00,50.94,50.95,50.9,50.91,235098.0,31.5764,31.5826,31.5516,31.5578,235098.0
2016-02-01 13:55:00,50.9,50.94,50.87,50.91,489513.0,31.5516,31.5764,31.533,31.5578,489513.0
2016-02-01 14:00:00,50.9,50.96,50.89,50.93,220791.0,31.5516,31.5888,31.5454,31.5702,220791.0
2016-02-01 14:05:00,50.92,50.95,50.9,50.92,269718.0,31.564,31.5826,31.5516,31.564,269718.0
2016-02-01 14:10:00,50.93,50.93,50.84,50.86,253524.0,31.5702,31.5702,31.5144,31.5268,253524.0
2016-02-01 14:15:00,50.86,50.91,50.86,50.88,172153.0,31.5268,31.5578,31.5268,31.5392,172153.0
2016-02-01 14:20:00,50.89,50.93,50.86,50.93,169816.0,31.5454,31.5702,31.5268,31.5702,169816.0
2016-02-01 14:25:00,50.92,50.96,50.91,50.96,202645.0,31.564,31.5888,31.5578,31.5888,202645.0
2016-02-01 14:30:00,50.96,50.96,50.91,50.94,467056.0,31.5888,31.5888,31.5578,31.5764,467056.0
2016-02-01 14:35:00,50.93,50.94,50.85,50.9,254310.0,31.5702,31.5764,31.5206,31.5516,254310.0
2016-02-01 14:40:00,50.9,50.94,50.89,50.93,235215.0,31.5516,31.5764,31.5454,31.5702,235215.0
2016-02-01 14:45:00,50.93,50.96,50.92,50.96,435451.0,31.5702,31.5888,31.564,31.5888,435451.0
2016-02-01 14:50:00,50.95,50.98,50.94,50.98,440982.0,31.5826,31.6012,31.5764,31.6012,440982.0
2016-02-01 14:55:00,50.98,51.02,50.94,51.0,614956.0,31.6012,31.626,31.5764,31.6136,614956.0
2016-02-01 15:00:00,50.98,50.99,50.93,50.96,420890.0,31.6012,31.6074,31.5702,31.5888,420890.0
2016-02-01 15:05:00,50.95,50.99,50.92,50.96,631025.0,31.5826,31.6074,31.564,31.5888,631025.0
2016-02-01 15:10:00,50.96,51.0,50.94,50.96,734872.0,31.5888,31.6136,31.5764,31.5888,734872.0
2016-02-01 15:15:00,50.96,50.99,50.88,50.95,1003569.0,31.5888,31.6074,31.5392,31.5826,1003569.0
2016-02-01 15:20:00,50.95,50.97,50.89,50.95,507705.0,31.5826,31.595,31.5454,31.5826,507705.0
2016-02-01 15:25:00,50.94,50.96,50.92,50.94,268668.0,31.5764,31.5888,31.564,31.5764,268668.0
2016-02-01 15:30:00,50.94,50.99,50.93,50.93,400648.0,31.5764,31.6074,31.5702,31.5702,400648.0
2016-02-01 15:35:00,50.93,50.97,50.87,50.89,489407.0,31.5702,31.595,31.533,31.5454,489407.0
2016-02-01 15:40:00,50.89,50.93,50.88,50.91,208428.0,31.5454,31.5702,31.5392,31.5578,208428.0
2016-02-01 15:45:00,50.92,50.95,50.85,50.85,573538.0,31.564,31.5826,31.5206,31.5206,573538.0
2016-02-01 15:50:00,50.86,50.88,50.78,50.79,525950.0,31.5268,31.5392,31.4772,31.4834,525950.0
2016-02-01 15:55:00,50.79,50.82,50.72,50.74,1467444.0,31.4834,31.502,31.44,31.4524,1467444.0
2016-02-02 09:30:00,50.61,50.63,50.15,50.35,881571.0,31.3719,31.3843,31.0867,31.2107,881571.0
2016-02-02 09:35:00,50.36,50.36,49.9,49.95,405157.0,31.2169,31.2169,30.9317,30.9627,405157.0
2016-02-02 09:40:00,49.94,49.95,49.65,49.83,657388.0,30.9565,30.9627,30.7768,30.8884,657388.0
2016-02-02 09:45:00,49.84,50.02,49.83,50.0,432614.0,30.8946,31.0061,30.8884,30.9937,432614.0
2016-02-02 09:50:00,49.99,50.22,49.98,50.21,513260.0,30.9875,31.1301,30.9813,31.1239,513260.0
2016-02-02 09:55:00,50.21,50.22,50.08,50.08,282211.0,31.1239,31.1301,31.0433,31.0433,282211.0
2016-02-02 10:00:00,50.09,50.09,50.0,50.05,190506.0,31.0495,31.0495,30.9937,31.0247,190506.0
2016-02-02 10:05:00,50.04,50.08,50.01,50.02,208176.0,31.0185,31.0433,30.9999,31.0061,208176.0
2016-02-02 10:10:00,50.02,50.05,49.98,50.0,251399.0,31.0061,31.0247,30.9813,30.9937,251399.0
2016-02-02 10:15:00,49.99,50.03,49.9,50.0,381937.0,30.9875,31.0123,30.9317,30.9937,381937.0
2016-02-02 10:20:00,50.01,50.04,49.99,50.0,250382.0,30.9999,31.0185,30.9875,30.9937,250382.0
2016-02-02 10:25:00,50.0,50.07,49.95,49.96,355931.0,30.9937,31.0371,30.9627,30.9689,355931.0
2016-02-02 10:30:00,49.95,50.05,49.93,49.98,261730.0,30.9627,31.0247,30.9503,30.9813,261730.0
2016-02-02 10:35:00,49.99,50.2,49.98,50.18,198155.0,30.9875,31.1177,30.9813,31.1053,198155.0
2016-02-02 10:40:00,50.18,50.2,50.12,50.15,230869.0,31.1053,31.1177,31.0681,31.0867,230869.0
2016-02-02 10:45:00,50.15,50.16,50.02,50.07,263608.0,31.0867,31.0929,31.0061,31.0371,263608.0
2016-02-02 10:50:00,50.07,50.14,50.04,50.14,217594.0,31.0371,31.0805,31.0185,31.0805,217594.0
2016-02-02 10:55:00,50.14,50.18,50.11,50.16,160008.0,31.0805,31.1053,31.0619,31.0929,160008.0
2016-02-02 11:00:00,50.16,50.21,50.12,50.16,178369.0,31.0929,31.1239,31.0681,31.0929,178369.0
2016-02-02 11:05:00,50.15,50.24,50.12,50.22,143662.0,31.0867,31.1425,31.0681,31.1301,143662.0
2016-02-02 11:10:00,50.22,50.28,50.18,50.28,121953.0,31.1301,31.1673,31.1053,31.1673,121953.0
2016-02-02 11:15:00,50.28,50.31,50.23,50.23,167744.0,31.1673,31.1859,31.1363,31.1363,167744.0
2016-02-02 11:20:00,50.23,50.34,50.23,50.33,130320.0,31.1363,31.2045,31.1363,31.1983,130320.0
2016-02-02 11:25:00,50.33,50.35,50.2,50.2,218175.0,31.1983,31.2107,31.1177,31.1177,218175.0
2016-02-02 11:30:00,50.2,50.3,50.19,50.28,148165.0,31.1177,31.1797,31.1115,31.1673,148165.0
2016-02-02 11:35:00,50.27,50.38,50.26,50.36,271727.0,31.1611,31.2293,31.1549,31.2169,271727.0
2016-02-02 11:40:00,50.35,50.36,50.22,50.23,223777.0,31.2107,31.2169,31.1301,31.1363,223777.0
2016-02-02 11:45:00,50.22,50.22,50.09,50.12,155428.0,31.1301,31.1301,31.0495,31.0681,155428.0
2016-02-02 11:50:00,50.12,50.16,50.08,50.11,197735.0,31.0681,31.0929,31.0433,31.0619,197735.0
2016-02-02 11:55:00,50.12,50.12,50.04,50.05,123869.0,31.0681,31.0681,31.0185,31.0247,123869.0
2016-02-02 12:00:00,50.06,50.13,50.02,50.03,173333.0,31.0309,31.0743,31.0061,31.0123,173333.0
2016-02-02 12:05:00,50.02,50.04,49.99,50.0,159214.0,31.0061,31.0185,30.9875,30.9937,159214.0
2016-02-02 12:10:00,49.99,50.07,49.98,50.02,157732.0,30.9875,31.0371,30.9813,31.0061,157732.0
2016-02-02 12:15:00,50.01,50.03,49.97,49.98,132973.0,30.9999,31.0123,30.9751,30.9813,132973.0
2016-02-02 12:20:00,49.99,50.01,49.98,49.98,139347.0,30.9875,30.9999,30.9813,30.9813,139347.0
2016-02-02 12:25:00,49.98,50.02,49.93,50.02,125384.0,30.9813,31.0061,30.9503,31.0061,125384.0
2016-02-02 12:30:00,50.01,50.01,49.94,49.95,106660.0,30.9999,30.9999,30.9565,30.9627,106660.0
2016-02-02 12:35:00,49.95,50.04,49.94,50.03,87614.0,30.9627,31.0185,30.9565,31.0123,87614.0
2016-02-02 12:40:00,50.03,50.05,50.0,50.03,138745.0,31.0123,31.0247,30.9937,31.0123,138745.0
2016-02-02 12:45:00,50.04,50.1,50.03,50.04,153420.0,31.0185,31.0557,31.0123,31.0185,153420.0
2016-02-02 12:50:00,50.03,50.04,49.99,50.01,143960.0,31.0123,31.0185,30.9875,30.9999,143960.0
2016-02-02 12:55:00,50.01,50.09,49.97,50.08,171438.0,30.9999,31.0495,30.9751,31.0433,171438.0
2016-02-02 13:00:00,50.09,50.15,50.05,50.13,154921.0,31.0495,31.0867,31.0247,31.0743,154921.0
2016-02-02 13:05:00,50.12,50.14,50.03,50.07,115451.0,31.0681,31.0805,31.0123,31.0371,115451.0
2016-02-02 13:10:00,50.06,50.15,50.06,50.12,135025.0,31.0309,31.0867,31.0309,31.0681,135025.0
2016-02-02 13:15:00,50.12,50.14,50.04,50.13,150801.0,31.0681,31.0805,31.0185,31.0743,150801.0
2016-02-02 13:20:00,50.13,50.15,50.09,50.14,212617.0,31.0743,31.0867,31.0495,31.0805,212617.0
2016-02-02 13:25:00,50.14,50.2,50.14,50.18,136787.0,31.0805,31.1177,31.0805,31.1053,136787.0
2016-02-02 13:30:00,50.18,50.19,50.08,50.16,215820.0,31.1053,31.1115,31.0433,31.0929,215820.0
2016-02-02 13:35:00,50.17,50.18,50.05,50.09,144756.0,31.0991,31.1053,31.0247,31.0495,144756.0
2016-02-02 13:40:00,50.08,50.12,50.05,50.11,117080.0,31.0433,31.0681,31.0247,31.0619,117080.0
2016-02-02 13:45:00,50.1,50.11,50.02,50.04,214289.0,31.0557,31.0619,31.0061,31.0185,214289.0
2016-02-02 13:50:00,50.05,50.05,49.99,50.04,149407.0,31.0247,31.0247,30.9875,31.0185,149407.0
2016-02-02 13:55:00,50.03,50.07,49.99,50.0,121545.0,31.0123,31.0371,30.9875,30.9937,121545.0
2016-02-02 14:00:00,50.0,50.03,49.92,49.94,219655.0,30.9937,31.0123,30.9441,30.9565,219655.0
2016-02-02 14:05:00,49.94,49.96,49.87,49.9,295230.0,30.9565,30.9689,30.9131,30.9317,295230.0
2016-02-02 14:10:00,49.9,49.96,49.86,49.96,218315.0,30.9317,30.9689,30.907,30.9689,218315.0
2016-02-02 14:15:00,49.96,50.01,49.93,49.99,191144.0,30.9689,30.9999,30.9503,30.9875,191144.0
2016-02-02 14:20:00,49.98,50.02,49.91,49.95,204750.0,30.9813,31.0061,30.9379,30.9627,204750.0
2016-02-02 14:25:00,49.95,50.0,49.93,50.0,161582.0,30.9627,30.9937,30.9503,30.9937,161582.0
2016-02-02 14:30:00,50.0,50.01,49.96,50.01,275914.0,30.9937,30.9999,30.9689,30.9999,275914.0
2016-02-02 14:35:00,50.0,50.1,49.98,50.08,289383.0,30.9937,31.0557,30.9813,31.0433,289383.0
2016-02-02 14:40:00,50.09,50.11,50.04,50.06,117718.0,31.0495,31.0619,31.0185,31.0309,117718.0
2016-02-02 14:45:00,50.06,50.07,50.01,50.06,147282.0,31.0309,31.0371,30.9999,31.0309,147282.0
2016-02-02 14:50:00,50.07,50.1,49.98,50.0,191400.0,31.0371,31.0557,30.9813,30.9937,191400.0
2016-02-02 14:55:00,50.0,50.05,49.97,50.0,148512.0,30.9937,31.0247,30.9751,30.9937,148512.0
2016-02-02 15:00:00,49.99,50.02,49.95,49.98,247542.0,30.9875,31.0061,30.9627,30.9813,247542.0
2016-02-02 15:05:00,49.98,50.01,49.92,49.95,335332.0,30.9813,30.9999,30.9441,30.9627,335332.0
2016-02-02 15:10:00,49.94,49.96,49.85,49.9,235330.0,30.9565,30.9689,30.9008,30.9317,235330.0
2016-02-02 15:15:00,49.9,49.94,49.84,49.9,378868.0,30.9317,30.9565,30.8946,30.9317,378868.0
2016-02-02 15:20:00,49.89,49.95,49.84,49.94,204349.0,30.9255,30.9627,30.8946,30.9565,204349.0
2016-02-02 15:25:00,49.94,49.95,49.84,49.85,292022.0,30.9565,30.9627,30.8946,30.9008,292022.0
2016-02-02 15:30:00,49.86,49.96,49.85,49.91,291287.0,30.907,30.9689,30.9008,30.9379,291287.0
2016-02-02 15:35:00,49.91,49.95,49.85,49.86,446031.0,30.9379,30.9627,30.9008,30.907,446031.0
2016-02-02 15:40:00,49.86,49.96,49.86,49.89,312297.0,30.907,30.9689,30.907,30.9255,312297.0
2016-02-02 15:45:00,49.89,49.91,49.85,49.9,457323.0,30.9255,30.9379,30.9008,30.9317,457323.0
2016-02-02 15:50:00,49.91,49.94,49.87,49.93,511353.0,30.9379,30.9565,30.9131,30.9503,511353.0
2016-02-02 15:55:00,49.92,49.95,49.86,49.89,878018.0,30.9441,30.9627,30.907,30.9255,878018.0
2016-02-03 09:30:00,50.25,50.45,50.24,50.41,460100.0,31.1487,31.2727,31.1425,31.2479,460100.0
2016-02-03 09:35:00,50.4,50.4,50.16,50.16,198262.0,31.2417,31.2417,31.0929,31.0929,198262.0
2016-02-03 09:40:00,50.17,50.26,50.07,50.08,203899.0,31.0991,31.1549,31.0371,31.0433,203899.0
2016-02-03 09:45:00,50.09,50.13,49.99,50.0,256168.0,31.0495,31.0743,30.9875,30.9937,256168.0
2016-02-03 09:50:00,50.0,50.07,49.92,49.93,434824.0,30.9937,31.0371,30.9441,30.9503,434824.0
2016-02-03 09:55:00,49.94,50.07,49.86,50.04,195767.0,30.9565,31.0371,30.907,31.0185,195767.0
2016-02-03 10:00:00,50.04,50.04,49.91,49.94,169717.0,31.0185,31.0185,30.9379,30.9565,169717.0
2016-02-03 10:05:00,49.94,49.98,49.79,49.8,242764.0,30.9565,30.9813,30.8636,30.8698,242764.0
2016-02-03 10:10:00,49.82,49.92,49.78,49.81,199966.0,30.8822,30.9441,30.8574,30.876,199966.0
2016-02-03 10:15:00,49.81,49.87,49.75,49.79,180833.0,30.876,30.9131,30.8388,30.8636,180833.0
2016-02-03 10:20:00,49.79,49.79,49.7,49.72,164369.0,30.8636,30.8636,30.8078,30.8202,164369.0
2016-02-03 10:25:00,49.72,49.77,49.66,49.68,193850.0,30.8202,30.8512,30.783,30.7954,193850.0
2016-02-03 10:30:00,49.67,49.73,49.56,49.66,291054.0,30.7892,30.8264,30.721,30.783,291054.0
2016-02-03 10:35:00,49.67,49.71,49.56,49.64,299612.0,30.7892,30.814,30.721,30.7706,299612.0
2016-02-03 10:40:00,49.65,49.74,49.64,49.68,282342.0,30.7768,30.8326,30.7706,30.7954,282342.0
2016-02-03 10:45:00,49.67,49.73,49.61,49.62,240805.0,30.7892,30.8264,30.752,30.7582,240805.0
2016-02-03 10:50:00,49.63,49.76,49.6,49.72,180915.0,30.7644,30.845,30.7458,30.8202,180915.0
2016-02-03 10:55:00,49.73,49.77,49.66,49.73,196868.0,30.8264,30.8512,30.783,30.8264,196868.0
2016-02-03 11:00:00,49.73,49.73,49.59,49.59,169712.0,30.8264,30.8264,30.7396,30.7396,169712.0
2016-02-03 11:05:00,49.59,49.64,49.42,49.49,442454.0,30.7396,30.7706,30.6342,30.6776,442454.0
2016-02-03 11:10:00,49.5,49.59,49.43,49.58,255236.0,30.6838,30.7396,30.6404,30.7334,255236.0
2016-02-03 11:15:00,49.58,49.68,49.53,49.65,169076.0,30.7334,30.7954,30.7024,30.7768,169076.0
2016-02-03 11:20:00,49.65,49.79,49.64,49.73,181701.0,30.7768,30.8636,30.7706,30.8264,181701.0
2016-02-03 11:25:00,49.73,49.79,49.69,49.77,150649.0,30.8264,30.8636,30.8016,30.8512,150649.0
2016-02-03 11:30:00,49.76,49.8,49.69,49.7,208462.0,30.845,30.8698,30.8016,30.8078,208462.0
2016-02-03 11:35:00,49.7,49.8,49.67,49.8,139640.0,30.8078,30.8698,30.7892,30.8698,139640.0
2016-02-03 11:40:00,49.79,49.91,49.79,49.9,129719.0,30.8636,30.9379,30.8636,30.9317,129719.0
2016-02-03 11:45:00,49.9,50.0,49.9,49.94,208138.0,30.9317,30.9937,30.9317,30.9565,208138.0
2016-02-03 11:50:00,49.95,49.99,49.86,49.94,120019.0,30.9627,30.9875,30.907,30.9565,120019.0
2016-02-03 11:55:00,49.95,49.98,49.91,49.95,92553.0,30.9627,30.9813,30.9379,30.9627,92553.0
2016-02-03 12:00:00,49.95,50.0,49.92,49.98,90059.0,30.9627,30.9937,30.9441,30.9813,90059.0
2016-02-03 12:05:00,49.98,49.98,49.87,49.93,156294.0,30.9813,30.9813,30.9131,30.9503,156294.0
2016-02-03 12:10:00,49.92,49.93,49.84,49.89,218862.0,30.9441,30.9503,30.8946,30.9255,218862.0
2016-02-03 12:15:00,49.88,49.93,49.82,49.82,124073.0,30.9193,30.9503,30.8822,30.8822,124073.0
2016-02-03 12:20:00,49.82,49.93,49.8,49.9,112886.0,30.8822,30.9503,30.8698,30.9317,112886.0
2016-02-03 12:25:00,49.9,49.95,49.87,49.93,157171.0,30.9317,30.9627,30.9131,30.9503,157171.0
2016-02-03 12:30:00,49.94,49.94,49.81,49.84,157254.0,30.9565,30.9565,30.876,30.8946,157254.0
2016-02-03 12:35:00,49.85,49.9,49.82,49.87,130974.0,30.9008,30.9317,30.8822,30.9131,130974.0
2016-02-03 12:40:00,49.87,49.9,49.83,49.84,115607.0,30.9131,30.9317,30.8884,30.8946,115607.0
2016-02-03 12:45:00,49.82,49.9,49.81,49.89,69972.0,30.8822,30.9317,30.876,30.9255,69972.0
2016-02-03 12:50:00,49.9,49.94,49.86,49.94,104276.0,30.9317,30.9565,30.907,30.9565,104276.0
2016-02-03 12:55:00,49.94,49.99,49.94,49.97,82811.0,30.9565,30.9875,30.9565,30.9751,82811.0
2016-02-03 13:00:00,49.97,50.0,49.93,49.96,162316.0,30.9751,30.9937,30.9503,30.9689,162316.0
2016-02-03 13:05:00,49.96,50.0,49.95,49.97,113434.0,30.9689,30.9937,30.9627,30.9751,113434.0
2016-02-03 13:10:00,49.97,50.01,49.94,49.96,196487.0,30.9751,30.9999,30.9565,30.9689,196487.0
2016-02-03 13:15:00,49.97,50.02,49.95,49.98,126370.0,30.9751,31.0061,30.9627,30.9813,126370.0
2016-02-03 13:20:00,49.97,50.01,49.95,50.01,119143.0,30.9751,30.9999,30.9627,30.9999,119143.0
2016-02-03 13:25:00,50.01,50.06,50.0,50.04,88505.0,30.9999,31.0309,30.9937,31.0185,88505.0
2016-02-03 13:30:00,50.04,50.04,49.94,49.94,254953.0,31.0185,31.0185,30.9565,30.9565,254953.0
2016-02-03 13:35:00,49.94,49.95,49.88,49.9,173635.0,30.9565,30.9627,30.9193,30.9317,173635.0
2016-02-03 13:40:00,49.9,49.96,49.9,49.96,125484.0,30.9317,30.9689,30.9317,30.9689,125484.0
2016-02-03 13:45:00,49.96,50.0,49.95,50.0,75923.0,30.9689,30.9937,30.9627,30.9937,75923.0
2016-02-03 13:50:00,50.0,50.02,49.96,49.97,81919.0,30.9937,31.0061,30.9689,30.9751,81919.0
2016-02-03 13:55:00,49.96,50.0,49.93,49.96,93743.0,30.9689,30.9937,30.9503,30.9689,93743.0
2016-02-03 14:00:00,49.96,50.03,49.96,50.01,143496.0,30.9689,31.0123,30.9689,30.9999,143496.0
2016-02-03 14:05:00,50.01,50.07,50.0,50.06,154578.0,30.9999,31.0371,30.9937,31.0309,154578.0
2016-02-03 14:10:00,50.05,50.15,50.03,50.12,159692.0,31.0247,31.0867,31.0123,31.0681,159692.0
2016-02-03 14:15:00,50.12,50.15,50.09,50.12,131146.0,31.0681,31.0867,31.0495,31.0681,131146.0
2016-02-03 14:20:00,50.11,50.35,50.11,50.35,296580.0,31.0619,31.2107,31.0619,31.2107,296580.0
2016-02-03 14:25:00,50.35,50.4,50.27,50.31,650225.0,31.2107,31.2417,31.1611,31.1859,650225.0
2016-02-03 14:30:00,50.3,50.34,50.27,50.29,354553.0,31.1797,31.2045,31.1611,31.1735,354553.0
2016-02-03 14:35:00,50.29,50.36,50.29,50.34,216911.0,31.1735,31.2169,31.1735,31.2045,216911.0
2016-02-03 14:40:00,50.35,50.48,50.34,50.44,270655.0,31.2107,31.2913,31.2045,31.2665,270655.0
2016-02-03 14:45:00,50.46,50.56,50.45,50.5,348276.0,31.2789,31.3409,31.2727,31.3037,348276.0
2016-02-03 14:50:00,50.49,50.51,50.4,50.44,334164.0,31.2975,31.3099,31.2417,31.2665,334164.0
2016-02-03 14:55:00,50.43,50.58,50.43,50.55,248262.0,31.2603,31.3533,31.2603,31.3347,248262.0
2016-02-03 15:00:00,50.55,50.57,50.5,50.51,247410.0,31.3347,31.3471,31.3037,31.3099,247410.0
2016-02-03 15:05:00,50.51,50.51,50.45,50.49,371363.0,31.3099,31.3099,31.2727,31.2975,371363.0
2016-02-03 15:10:00,50.5,50.53,50.46,50.49,321599.0,31.3037,31.3223,31.2789,31.2975,321599.0
2016-02-03 15:15:00,50.49,50.51,50.46,50.49,250571.0,31.2975,31.3099,31.2789,31.2975,250571.0
2016-02-03 15:20:00,50.49,50.51,50.46,50.46,206216.0,31.2975,31.3099,31.2789,31.2789,206216.0
2016-02-03 15:25:00,50.47,50.47,50.39,50.42,299193.0,31.2851,31.2851,31.2355,31.2541,299193.0
2016-02-03 15:30:00,50.42,50.47,50.41,50.45,313780.0,31.2541,31.2851,31.2479,31.2727,313780.0
2016-02-03 15:35:00,50.45,50.47,50.37,50.45,326447.0,31.2727,31.2851,31.2231,31.2727,326447.0
2016-02-03 15:40:00,50.44,50.6,50.43,50.6,419062.0,31.2665,31.3657,31.2603,31.3657,419062.0
2016-02-03 15:45:00,50.6,50.61,50.53,50.57,585246.0,31.3657,31.3719,31.3223,31.3471,585246.0
2016-02-03 15:50:00,50.58,50.62,50.56,50.59,463341.0,31.3533,31.3781,31.3409,31.3595,463341.0
2016-02-03 15:55:00,50.58,50.62,50.51,50.62,852532.0,31.3533,31.3781,31.3099,31.3781,852532.0
2016-02-04 09:30:00,50.37,50.6,50.36,50.46,556161.0,31.2231,31.3657,31.2169,31.2789,556161.0
2016-02-04 09:35:00,50.47,50.51,50.2,50.21,359156.0,31.2851,31.3099,31.1177,31.1239,359156.0
2016-02-04 09:40:00,50.21,50.34,50.18,50.31,463065.0,31.1239,31.2045,31.1053,31.1859,463065.0
2016-02-04 09:45:00,50.31,50.51,50.3,50.48,413020.0,31.1859,31.3099,31.1797,31.2913,413020.0
2016-02-04 09:50:00,50.47,50.5,50.39,50.4,313309.0,31.2851,31.3037,31.2355,31.2417,313309.0
2016-02-04 09:55:00,50.39,50.42,50.26,50.4,178943.0,31.2355,31.2541,31.1549,31.2417,178943.0
2016-02-04 10:00:00,50.4,50.43,50.27,50.37,476329.0,31.2417,31.2603,31.1611,31.2231,476329.0
2016-02-04 10:05:00,50.37,50.41,50.34,50.4,387211.0,31.2231,31.2479,31.2045,31.2417,387211.0
2016-02-04 10:10:00,50.4,50.43,50.35,50.4,394958.0,31.2417,31.2603,31.2107,31.2417,394958.0
2016-02-04 10:15:00,50.39,50.4,50.32,50.35,263170.0,31.2355,31.2417,31.1921,31.2107,263170.0
2016-02-04 10:20:00,50.35,50.35,50.17,50.19,398028.0,31.2107,31.2107,31.0991,31.1115,398028.0
2016-02-04 10:25:00,50.18,50.21,50.08,50.12,201261.0,31.1053,31.1239,31.0433,31.0681,201261.0
2016-02-04 10:30:00,50.12,50.24,50.1,50.22,246922.0,31.0681,31.1425,31.0557,31.1301,246922.0
2016-02-04 10:35:00,50.23,50.25,50.18,50.21,187924.0,31.1363,31.1487,31.1053,31.1239,187924.0
2016-02-04 10:40:00,50.21,50.23,50.17,50.21,164235.0,31.1239,31.1363,31.0991,31.1239,164235.0
2016-02-04 10:45:00,50.2,50.27,50.14,50.15,294954.0,31.1177,31.1611,31.0805,31.0867,294954.0
2016-02-04 10:50:00,50.15,50.16,50.07,50.12,253339.0,31.0867,31.0929,31.0371,31.0681,253339.0
2016-02-04 10:55:00,50.13,50.15,49.94,50.0,435238.0,31.0743,31.0867,30.9565,30.9937,435238.0
2016-02-04 11:00:00,49.99,50.02,49.88,49.88,241389.0,30.9875,31.0061,30.9193,30.9193,241389.0
2016-02-04 11:05:00,49.89,49.89,49.81,49.83,237904.0,30.9255,30.9255,30.876,30.8884,237904.0
2016-02-04 11:10:00,49.83,49.83,49.67,49.68,496968.0,30.8884,30.8884,30.7892,30.7954,496968.0
2016-02-04 11:15:00,49.68,49.73,49.67,49.7,311350.0,30.7954,30.8264,30.7892,30.8078,311350.0
2016-02-04 11:20:00,49.7,49.92,49.69,49.9,277322.0,30.8078,30.9441,30.8016,30.9317,277322.0
2016-02-04 11:25:00,49.89,49.93,49.84,49.86,195239.0,30.9255,30.9503,30.8946,30.907,195239.0
2016-02-04 11:30:00,49.86,49.87,49.82,49.84,281119.0,30.907,30.9131,30.8822,30.8946,281119.0
2016-02-04 11:35:00,49.84,49.94,49.84,49.94,206372.0,30.8946,30.9565,30.8946,30.9565,206372.0
2016-02-04 11:40:00,49.95,49.98,49.89,49.97,158234.0,30.9627,30.9813,30.9255,30.9751,158234.0
2016-02-04 11:45:00,49.98,50.02,49.88,49.97,349874.0,30.9813,31.0061,30.9193,30.9751,349874.0
2016-02-04 11:50:00,49.96,49.99,49.9,49.97,134008.0,30.9689,30.9875,30.9317,30.9751,134008.0
2016-02-04 11:55:00,49.97,49.99,49.85,49.86,175598.0,30.9751,30.9875,30.9008,30.907,175598.0
2016-02-04 12:00:00,49.86,49.97,49.85,49.89,228019.0,30.907,30.9751,30.9008,30.9255,228019.0
2016-02-04 12:05:00,49.89,50.03,49.87,50.03,213095.0,30.9255,31.0123,30.9131,31.0123,213095.0
2016-02-04 12:10:00,50.03,50.09,49.98,50.0,142075.0,31.0123,31.0495,30.9813,30.9937,142075.0
2016-02-04 12:15:00,50.0,50.14,50.0,50.09,169666.0,30.9937,31.0805,30.9937,31.0495,169666.0
2016-02-04 12:20:00,50.1,50.17,50.05,50.08,137193.0,31.0557,31.0991,31.0247,31.0433,137193.0
2016-02-04 12:25:00,50.08,50.11,50.04,50.1,140395.0,31.0433,31.0619,31.0185,31.0557,140395.0
2016-02-04 12:30:00,50.11,50.12,50.05,50.09,117608.0,31.0619,31.0681,31.0247,31.0495,117608.0
2016-02-04 12:35:00,50.1,50.19,50.09,50.18,209656.0,31.0557,31.1115,31.0495,31.1053,209656.0
2016-02-04 12:40:00,50.18,50.22,50.18,50.18,176259.0,31.1053,31.1301,31.1053,31.1053,176259.0
2016-02-04 12:45:00,50.19,50.26,50.18,50.26,122245.0,31.1115,31.1549,31.1053,31.1549,122245.0
2016-02-04 12:50:00,50.26,50.3,50.24,50.25,181196.0,31.1549,31.1797,31.1425,31.1487,181196.0
2016-02-04 12:55:00,50.26,50.27,50.21,50.21,190956.0,31.1549,31.1611,31.1239,31.1239,190956.0
2016-02-04 13:00:00,50.21,50.31,50.2,50.31,145889.0,31.1239,31.1859,31.1177,31.1859,145889.0
2016-02-04 13:05:00,50.31,50.39,50.31,50.38,115978.0,31.1859,31.2355,31.1859,31.2293,115978.0
2016-02-04 13:10:00,50.37,50.4,50.37,50.38,80232.0,31.2231,31.2417,31.2231,31.2293,80232.0
2016-02-04 13:15:00,50.38,50.43,50.37,50.39,151753.0,31.2293,31.2603,31.2231,31.2355,151753.0
2016-02-04 13:20:00,50.4,50.42,50.36,50.39,135096.0,31.2417,31.2541,31.2169,31.2355,135096.0
2016-02-04 13:25:00,50.4,50.46,50.39,50.39,108196.0,31.2417,31.2789,31.2355,31.2355,108196.0
2016-02-04 13:30:00,50.4,50.41,50.34,50.35,118826.0,31.2417,31.2479,31.2045,31.2107,118826.0
2016-02-04 13:35:00,50.36,50.4,50.3,50.33,127708.0,31.2169,31.2417,31.1797,31.1983,127708.0
2016-02-04 13:40:00,50.33,50.34,50.25,50.3,106501.0,31.1983,31.2045,31.1487,31.1797,106501.0
2016-02-04 13:45:00,50.3,50.3,50.23,50.24,102898.0,31.1797,31.1797,31.1363,31.1425,102898.0
2016-02-04 13:50:00,50.26,50.31,50.25,50.28,103533.0,31.1549,31.1859,31.1487,31.1673,103533.0
2016-02-04 13:55:00,50.28,50.33,50.26,50.3,85675.0,31.1673,31.1983,31.1549,31.1797,85675.0
2016-02-04 14:00:00,50.3,50.3,50.22,50.23,132573.0,31.1797,31.1797,31.1301,31.1363,132573.0
2016-02-04 14:05:00,50.22,50.26,50.17,50.21,116057.0,31.1301,31.1549,31.0991,31.1239,116057.0
2016-02-04 14:10:00,50.21,50.23,50.17,50.19,99951.0,31.1239,31.1363,31.0991,31.1115,99951.0
2016-02-04 14:15:00,50.18,50.19,50.12,50.16,127731.0,31.1053,31.1115,31.0681,31.0929,127731.0
2016-02-04 14:20:00,50.16,50.2,50.14,50.2,201062.0,31.0929,31.1177,31.0805,31.1177,201062.0
2016-02-04 14:25:00,50.21,50.25,50.16,50.17,114242.0,31.1239,31.1487,31.0929,31.0991,114242.0
2016-02-04 14:30:00,50.18,50.25,50.16,50.2,113940.0,31.1053,31.1487,31.0929,31.1177,113940.0
2016-02-04 14:35:00,50.2,50.24,50.1,50.11,111119.0,31.1177,31.1425,31.0557,31.0619,111119.0
2016-02-04 14:40:00,50.1,50.19,50.1,50.17,71830.0,31.0557,31.1115,31.0557,31.0991,71830.0
2016-02-04 14:45:00,50.17,50.27,50.16,50.27,108709.0,31.0991,31.1611,31.0929,31.1611,108709.0
2016-02-04 14:50:00,50.26,50.28,50.21,50.22,111126.0,31.1549,31.1673,31.1239,31.1301,111126.0
2016-02-04 14:55:00,50.22,50.36,50.21,50.36,121781.0,31.1301,31.2169,31.1239,31.2169,121781.0
2016-02-04 15:00:00,50.36,50.37,50.3,50.35,120497.0,31.2169,31.2231,31.1797,31.2107,120497.0
2016-02-04 15:05:00,50.35,50.38,50.28,50.34,213640.0,31.2107,31.2293,31.1673,31.2045,213640.0
2016-02-04 15:10:00,50.34,50.4,50.3,50.38,190247.0,31.2045,31.2417,31.1797,31.2293,190247.0
2016-02-04 15:15:00,50.38,50.43,50.34,50.37,246732.0,31.2293,31.2603,31.2045,31.2231,246732.0
2016-02-04 15:20:00,50.36,50.44,50.36,50.43,215268.0,31.2169,31.2665,31.2169,31.2603,215268.0
2016-02-04 15:25:00,50.43,50.45,50.37,50.4,160172.0,31.2603,31.2727,31.2231,31.2417,160172.0
2016-02-04 15:30:00,50.4,50.43,50.35,50.38,203558.0,31.2417,31.2603,31.2107,31.2293,203558.0
2016-02-04 15:35:00,50.39,50.46,50.35,50.45,266556.0,31.2355,31.2789,31.2107,31.2727,266556.0
2016-02-04 15:40:00,50.44,50.5,50.41,50.47,313946.0,31.2665,31.3037,31.2479,31.2851,313946.0
2016-02-04 15:45:00,50.48,50.5,50.41,50.49,273737.0,31.2913,31.3037,31.2479,31.2975,273737.0
2016-02-04 15:50:00,50.5,50.5,50.46,50.49,492378.0,31.3037,31.3037,31.2789,31.2975,492378.0
2016-02-04 15:55:00,50.5,50.5,50.42,50.43,684569.0,31.3037,31.3037,31.2541,31.2603,684569.0
2016-02-05 09:30:00,50.32,50.52,50.31,50.4,610074.0,31.1921,31.3161,31.1859,31.2417,610074.0
2016-02-05 09:35:00,50.4,50.54,50.36,50.52,258380.0,31.2417,31.3285,31.2169,31.3161,258380.0
2016-02-05 09:40:00,50.53,50.57,50.48,50.54,234171.0,31.3223,31.3471,31.2913,31.3285,234171.0
2016-02-05 09:45:00,50.55,50.75,50.53,50.75,357102.0,31.3347,31.4586,31.3223,31.4586,357102.0
2016-02-05 09:50:00,50.74,50.88,50.73,50.87,301863.0,31.4524,31.5392,31.4462,31.533,301863.0
2016-02-05 09:55:00,50.87,50.93,50.85,50.9,612498.0,31.533,31.5702,31.5206,31.5516,612498.0
2016-02-05 10:00:00,50.9,51.01,50.88,51.0,439560.0,31.5516,31.6198,31.5392,31.6136,439560.0
2016-02-05 10:05:00,51.01,51.2,50.96,51.0,599159.0,31.6198,31.7376,31.5888,31.6136,599159.0
2016-02-05 10:10:00,51.0,51.13,50.97,51.07,483971.0,31.6136,31.6942,31.595,31.657,483971.0
2016-02-05 10:15:00,51.08,51.18,51.07,51.08,320732.0,31.6632,31.7252,31.657,31.6632,320732.0
2016-02-05 10:20:00,51.09,51.13,50.83,50.85,366099.0,31.6694,31.6942,31.5082,31.5206,366099.0
2016-02-05 10:25:00,50.84,50.9,50.73,50.81,227002.0,31.5144,31.5516,31.4462,31.4958,227002.0
2016-02-05 10:30:00,50.82,50.86,50.72,50.75,213470.0,31.502,31.5268,31.44,31.4586,213470.0
2016-02-05 10:35:00,50.76,50.8,50.69,50.71,178448.0,31.4648,31.4896,31.4214,31.4338,178448.0
2016-02-05 10:40:00,50.71,50.82,50.67,50.81,320490.0,31.4338,31.502,31.409,31.4958,320490.0
2016-02-05 10:45:00,50.82,51.01,50.8,50.94,419408.0,31.502,31.6198,31.4896,31.5764,419408.0
2016-02-05 10:50:00,50.94,51.06,50.91,50.91,397932.0,31.5764,31.6508,31.5578,31.5578,397932.0
2016-02-05 10:55:00,50.91,51.05,50.88,50.88,335969.0,31.5578,31.6446,31.5392,31.5392,335969.0
2016-02-05 11:00:00,50.89,51.01,50.89,51.0,287380.0,31.5454,31.6198,31.5454,31.6136,287380.0
2016-02-05 11:05:00,50.99,51.07,50.94,51.03,304247.0,31.6074,31.657,31.5764,31.6322,304247.0
2016-02-05 11:10:00,51.03,51.13,50.98,51.07,398768.0,31.6322,31.6942,31.6012,31.657,398768.0
2016-02-05 11:15:00,51.07,51.09,51.03,51.05,166357.0,31.657,31.6694,31.6322,31.6446,166357.0
2016-02-05 11:20:00,51.04,51.08,50.97,50.98,224030.0,31.6384,31.6632,31.595,31.6012,224030.0
2016-02-05 11:25:00,50.98,50.98,50.9,50.95,350023.0,31.6012,31.6012,31.5516,31.5826,350023.0
2016-02-05 11:30:00,50.95,50.96,50.84,50.91,271208.0,31.5826,31.5888,31.5144,31.5578,271208.0
2016-02-05 11:35:00,50.91,50.93,50.83,50.83,200822.0,31.5578,31.5702,31.5082,31.5082,200822.0
2016-02-05 11:40:00,50.84,50.84,50.71,50.71,219904.0,31.5144,31.5144,31.4338,31.4338,219904.0
2016-02-05 11:45:00,50.71,50.71,50.61,50.66,310447.0,31.4338,31.4338,31.3719,31.4029,310447.0
2016-02-05 11:50:00,50.67,50.69,50.59,50.66,278457.0,31.409,31.4214,31.3595,31.4029,278457.0
2016-02-05 11:55:00,50.67,50.7,50.62,50.7,144095.0,31.409,31.4276,31.3781,31.4276,144095.0
2016-02-05 12:00:00,50.69,50.7,50.65,50.65,166144.0,31.4214,31.4276,31.3967,31.3967,166144.0
2016-02-05 12:05:00,50.66,50.7,50.63,50.66,129637.0,31.4029,31.4276,31.3843,31.4029,129637.0
2016-02-05 12:10:00,50.66,50.67,50.59,50.66,168194.0,31.4029,31.409,31.3595,31.4029,168194.0
2016-02-05 12:15:00,50.66,50.71,50.64,50.67,142193.0,31.4029,31.4338,31.3905,31.409,142193.0
2016-02-05 12:20:00,50.67,50.77,50.66,50.77,158456.0,31.409,31.471,31.4029,31.471,158456.0
2016-02-05 12:25:00,50.77,50.81,50.74,50.79,223637.0,31.471,31.4958,31.4524,31.4834,223637.0
2016-02-05 12:30:00,50.78,50.83,50.75,50.8,125474.0,31.4772,31.5082,31.4586,31.4896,125474.0
2016-02-05 12:35:00,50.8,50.89,50.8,50.87,158250.0,31.4896,31.5454,31.4896,31.533,158250.0
2016-02-05 12:40:00,50.88,50.89,50.81,50.87,111474.0,31.5392,31.5454,31.4958,31.533,111474.0
2016-02-05 12:45:00,50.87,50.91,50.86,50.9,89125.0,31.533,31.5578,31.5268,31.5516,89125.0
2016-02-05 12:50:00,50.91,50.92,50.83,50.84,150275.0,31.5578,31.564,31.5082,31.5144,150275.0
2016-02-05 12:55:00,50.84,50.88,50.81,50.87,166099.0,31.5144,31.5392,31.4958,31.533,166099.0
2016-02-05 13:00:00,50.87,50.88,50.83,50.87,114144.0,31.533,31.5392,31.5082,31.533,114144.0
2016-02-05 13:05:00,50.86,50.9,50.84,50.89,88362.0,31.5268,31.5516,31.5144,31.5454,88362.0
2016-02-05 13:10:00,50.9,50.93,50.85,50.9,112338.0,31.5516,31.5702,31.5206,31.5516,112338.0
2016-02-05 13:15:00,50.89,50.96,50.88,50.93,144573.0,31.5454,31.5888,31.5392,31.5702,144573.0
2016-02-05 13:20:00,50.93,51.0,50.92,50.99,97992.0,31.5702,31.6136,31.564,31.6074,97992.0
2016-02-05 13:25:00,51.0,51.07,50.98,51.06,162940.0,31.6136,31.657,31.6012,31.6508,162940.0
2016-02-05 13:30:00,51.05,51.08,50.99,51.07,178103.0,31.6446,31.6632,31.6074,31.657,178103.0
2016-02-05 13:35:00,51.07,51.13,51.0,51.09,257099.0,31.657,31.6942,31.6136,31.6694,257099.0
2016-02-05 13:40:00,51.09,51.11,51.05,51.06,225331.0,31.6694,31.6818,31.6446,31.6508,225331.0
2016-02-05 13:45:00,51.06,51.11,50.95,50.97,151220.0,31.6508,31.6818,31.5826,31.595,151220.0
2016-02-05 13:50:00,50.98,50.98,50.89,50.97,346815.0,31.6012,31.6012,31.5454,31.595,346815.0
2016-02-05 13:55:00,50.97,50.98,50.93,50.94,256968.0,31.595,31.6012,31.5702,31.5764,256968.0
2016-02-05 14:00:00,50.95,50.98,50.91,50.96,195416.0,31.5826,31.6012,31.5578,31.5888,195416.0
2016-02-05 14:05:00,50.96,50.98,50.86,50.9,167185.0,31.5888,31.6012,31.5268,31.5516,167185.0
2016-02-05 14:10:00,50.89,50.9,50.82,50.85,101751.0,31.5454,31.5516,31.502,31.5206,101751.0
2016-02-05 14:15:00,50.85,50.89,50.79,50.87,350770.0,31.5206,31.5454,31.4834,31.533,350770.0
2016-02-05 14:20:00,50.87,50.98,50.86,50.97,216022.0,31.533,31.6012,31.5268,31.595,216022.0
2016-02-05 14:25:00,50.97,51.04,50.94,51.0,249107.0,31.595,31.6384,31.5764,31.6136,249107.0
2016-02-05 14:30:00,50.99,51.11,50.98,51.11,247828.0,31.6074,31.6818,31.6012,31.6818,247828.0
2016-02-05 14:35:00,51.1,51.11,51.06,51.06,214858.0,31.6756,31.6818,31.6508,31.6508,214858.0
2016-02-05 14:40:00,51.06,51.07,50.95,50.95,193162.0,31.6508,31.657,31.5826,31.5826,193162.0
2016-02-05 14:45:00,50.96,51.03,50.92,51.02,192616.0,31.5888,31.6322,31.564,31.626,192616.0
2016-02-05 14:50:00,51.02,51.03,50.98,50.99,189668.0,31.626,31.6322,31.6012,31.6074,189668.0
2016-02-05 14:55:00,51.0,51.03,50.98,51.02,228048.0,31.6136,31.6322,31.6012,31.626,228048.0
2016-02-05 15:00:00,51.02,51.02,50.89,50.9,267798.0,31.626,31.626,31.5454,31.5516,267798.0
2016-02-05 15:05:00,50.9,50.93,50.82,50.84,243146.0,31.5516,31.5702,31.502,31.5144,243146.0
2016-02-05 15:10:00,50.83,50.86,50.83,50.85,212025.0,31.5082,31.5268,31.5082,31.5206,212025.0
2016-02-05 15:15:00,50.84,50.94,50.83,50.91,247717.0,31.5144,31.5764,31.5082,31.5578,247717.0
2016-02-05 15:20:00,50.91,50.98,50.88,50.96,447898.0,31.5578,31.6012,31.5392,31.5888,447898.0
2016-02-05 15:25:00,50.96,50.96,50.86,50.87,281370.0,31.5888,31.5888,31.5268,31.533,281370.0
2016-02-05 15:30:00,50.87,50.88,50.81,50.85,228232.0,31.533,31.5392,31.4958,31.5206,228232.0
2016-02-05 15:35:00,50.85,50.89,50.82,50.83,303872.0,31.5206,31.5454,31.502,31.5082,303872.0
2016-02-05 15:40:00,50.82,50.98,50.8,50.97,390167.0,31.502,31.6012,31.4896,31.595,390167.0
2016-02-05 15:45:00,50.97,51.0,50.94,50.95,476426.0,31.595,31.6136,31.5764,31.5826,476426.0
2016-02-05 15:50:00,50.95,50.96,50.81,50.83,546152.0,31.5826,31.5888,31.4958,31.5082,546152.0
2016-02-05 15:55:00,50.83,50.97,50.79,50.96,1436081.0,31.5082,31.595,31.4834,31.5888,1436081.0
2016-02-08 09:30:00,50.6,50.8,50.49,50.6,1522144.0,31.3657,31.4896,31.2975,31.3657,1522144.0
2016-02-08 09:35:00,50.59,50.69,50.53,50.57,377083.0,31.3595,31.4214,31.3223,31.3471,377083.0
2016-02-08 09:40:00,50.56,50.57,50.22,50.23,657787.0,31.3409,31.3471,31.1301,31.1363,657787.0
2016-02-08 09:45:00,50.24,50.26,50.13,50.18,415470.0,31.1425,31.1549,31.0743,31.1053,415470.0
2016-02-08 09:50:00,50.18,50.18,50.12,50.15,683966.0,31.1053,31.1053,31.0681,31.0867,683966.0
2016-02-08 09:55:00,50.15,50.26,50.13,50.19,458235.0,31.0867,31.1549,31.0743,31.1115,458235.0
2016-02-08 10:00:00,50.2,50.21,50.14,50.14,547236.0,31.1177,31.1239,31.0805,31.0805,547236.0
2016-02-08 10:05:00,50.14,50.16,50.09,50.13,583719.0,31.0805,31.0929,31.0495,31.0743,583719.0
2016-02-08 10:10:00,50.13,50.15,50.11,50.14,420291.0,31.0743,31.0867,31.0619,31.0805,420291.0
2016-02-08 10:15:00,50.15,50.19,50.13,50.16,403222.0,31.0867,31.1115,31.0743,31.0929,403222.0
2016-02-08 10:20:00,50.16,50.18,50.13,50.13,382848.0,31.0929,31.1053,31.0743,31.0743,382848.0
2016-02-08 10:25:00,50.14,50.22,50.13,50.15,567520.0,31.0805,31.1301,31.0743,31.0867,567520.0
2016-02-08 10:30:00,50.15,50.16,50.11,50.11,493684.0,31.0867,31.0929,31.0619,31.0619,493684.0
2016-02-08 10:35:00,50.11,50.11,49.9,49.91,396052.0,31.0619,31.0619,30.9317,30.9379,396052.0
2016-02-08 10:40:00,49.91,49.99,49.77,49.99,406055.0,30.9379,30.9875,30.8512,30.9875,406055.0
2016-02-08 10:45:00,50.0,50.01,49.87,49.99,392610.0,30.9937,30.9999,30.9131,30.9875,392610.0
2016-02-08 10:50:00,49.99,50.01,49.92,49.94,300710.0,30.9875,30.9999,30.9441,30.9565,300710.0
2016-02-08 10:55:00,49.94,50.04,49.9,50.03,315369.0,30.9565,31.0185,30.9317,31.0123,315369.0
2016-02-08 11:00:00,50.04,50.17,50.01,50.16,469918.0,31.0185,31.0991,30.9999,31.0929,469918.0
2016-02-08 11:05:00,50.17,50.26,50.04,50.05,359888.0,31.0991,31.1549,31.0185,31.0247,359888.0
2016-02-08 11:10:00,50.06,50.07,49.95,50.01,263679.0,31.0309,31.0371,30.9627,30.9999,263679.0
2016-02-08 11:15:00,50.0,50.06,49.98,50.04,212271.0,30.9937,31.0309,30.9813,31.0185,212271.0
2016-02-08 11:20:00,50.03,50.15,50.02,50.13,166883.0,31.0123,31.0867,31.0061,31.0743,166883.0
2016-02-08 11:25:00,50.14,50.22,50.12,50.22,168664.0,31.0805,31.1301,31.0681,31.1301,168664.0
2016-02-08 11:30:00,50.21,50.22,50.17,50.2,197550.0,31.1239,31.1301,31.0991,31.1177,197550.0
2016-02-08 11:35:00,50.19,50.22,50.15,50.21,233848.0,31.1115,31.1301,31.0867,31.1239,233848.0
2016-02-08 11:40:00,50.2,50.27,50.19,50.23,193958.0,31.1177,31.1611,31.1115,31.1363,193958.0
2016-02-08 11:45:00,50.23,50.33,50.19,50.32,139303.0,31.1363,31.1983,31.1115,31.1921,139303.0
2016-02-08 11:50:00,50.32,50.37,50.27,50.34,190728.0,31.1921,31.2231,31.1611,31.2045,190728.0
2016-02-08 11:55:00,50.34,50.37,50.27,50.33,220446.0,31.2045,31.2231,31.1611,31.1983,220446.0
2016-02-08 12:00:00,50.32,50.39,50.31,50.32,179744.0,31.1921,31.2355,31.1859,31.1921,179744.0
2016-02-08 12:05:00,50.32,50.35,50.31,50.32,71337.0,31.1921,31.2107,31.1859,31.1921,71337.0
2016-02-08 12:10:00,50.32,50.43,50.3,50.43,128875.0,31.1921,31.2603,31.1797,31.2603,128875.0
2016-02-08 12:15:00,50.44,50.48,50.42,50.45,157542.0,31.2665,31.2913,31.2541,31.2727,157542.0
2016-02-08 12:20:00,50.46,50.52,50.45,50.49,188355.0,31.2789,31.3161,31.2727,31.2975,188355.0
2016-02-08 12:25:00,50.5,50.5,50.44,50.46,164504.0,31.3037,31.3037,31.2665,31.2789,164504.0
2016-02-08 12:30:00,50.46,50.49,50.44,50.46,141160.0,31.2789,31.2975,31.2665,31.2789,141160.0
2016-02-08 12:35:00,50.47,50.48,50.39,50.4,121635.0,31.2851,31.2913,31.2355,31.2417,121635.0
2016-02-08 12:40:00,50.41,50.47,50.4,50.46,146927.0,31.2479,31.2851,31.2417,31.2789,146927.0
2016-02-08 12:45:00,50.47,50.47,50.33,50.34,193708.0,31.2851,31.2851,31.1983,31.2045,193708.0
2016-02-08 12:50:00,50.35,50.41,50.33,50.39,126756.0,31.2107,31.2479,31.1983,31.2355,126756.0
2016-02-08 12:55:00,50.4,50.41,50.36,50.41,86313.0,31.2417,31.2479,31.2169,31.2479,86313.0
2016-02-08 13:00:00,50.41,50.42,50.31,50.31,90237.0,31.2479,31.2541,31.1859,31.1859,90237.0
2016-02-08 13:05:00,50.32,50.36,50.29,50.34,94044.0,31.1921,31.2169,31.1735,31.2045,94044.0
2016-02-08 13:10:00,50.34,50.34,50.3,50.32,96561.0,31.2045,31.2045,31.1797,31.1921,96561.0
2016-02-08 13:15:00,50.31,50.32,50.27,50.28,71938.0,31.1859,31.1921,31.1611,31.1673,71938.0
2016-02-08 13:20:00,50.28,50.32,50.27,50.3,79333.0,31.1673,31.1921,31.1611,31.1797,79333.0
2016-02-08 13:25:00,50.3,50.37,50.29,50.36,81977.0,31.1797,31.2231,31.1735,31.2169,81977.0
2016-02-08 13:30:00,50.36,50.41,50.34,50.41,88750.0,31.2169,31.2479,31.2045,31.2479,88750.0
2016-02-08 13:35:00,50.41,50.44,50.4,50.41,104929.0,31.2479,31.2665,31.2417,31.2479,104929.0
2016-02-08 13:40:00,50.41,50.41,50.3,50.31,180784.0,31.2479,31.2479,31.1797,31.1859,180784.0
2016-02-08 13:45:00,50.32,50.35,50.28,50.32,169953.0,31.1921,31.2107,31.1673,31.1921,169953.0
2016-02-08 13:50:00,50.31,50.33,50.26,50.3,123254.0,31.1859,31.1983,31.1549,31.1797,123254.0
2016-02-08 13:55:00,50.29,50.35,50.27,50.35,117033.0,31.1735,31.2107,31.1611,31.2107,117033.0
2016-02-08 14:00:00,50.35,50.41,50.31,50.4,149686.0,31.2107,31.2479,31.1859,31.2417,149686.0
2016-02-08 14:05:00,50.41,50.42,50.35,50.41,117616.0,31.2479,31.2541,31.2107,31.2479,117616.0
2016-02-08 14:10:00,50.4,50.41,50.36,50.38,272669.0,31.2417,31.2479,31.2169,31.2293,272669.0
2016-02-08 14:15:00,50.37,50.42,50.37,50.37,443933.0,31.2231,31.2541,31.2231,31.2231,443933.0
2016-02-08 14:20:00,50.37,50.46,50.34,50.46,268620.0,31.2231,31.2789,31.2045,31.2789,268620.0
2016-02-08 14:25:00,50.45,50.5,50.44,50.46,193082.0,31.2727,31.3037,31.2665,31.2789,193082.0
2016-02-08 14:30:00,50.46,50.46,50.38,50.43,391489.0,31.2789,31.2789,31.2293,31.2603,391489.0
2016-02-08 14:35:00,50.42,50.46,50.42,50.43,105950.0,31.2541,31.2789,31.2541,31.2603,105950.0
2016-02-08 14:40:00,50.43,50.52,50.43,50.49,174344.0,31.2603,31.3161,31.2603,31.2975,174344.0
2016-02-08 14:45:00,50.49,50.52,50.48,50.49,142045.0,31.2975,31.3161,31.2913,31.2975,142045.0
2016-02-08 14:50:00,50.48,50.52,50.46,50.52,307233.0,31.2913,31.3161,31.2789,31.3161,307233.0
2016-02-08 14:55:00,50.52,50.61,50.51,50.6,230155.0,31.3161,31.3719,31.3099,31.3657,230155.0
2016-02-08 15:00:00,50.6,50.61,50.45,50.45,326290.0,31.3657,31.3719,31.2727,31.2727,326290.0
2016-02-08 15:05:00,50.46,50.56,50.43,50.52,253010.0,31.2789,31.3409,31.2603,31.3161,253010.0
2016-02-08 15:10:00,50.51,50.67,50.49,50.65,274516.0,31.3099,31.409,31.2975,31.3967,274516.0
2016-02-08 15:15:00,50.64,50.67,50.6,50.66,280163.0,31.3905,31.409,31.3657,31.4029,280163.0
2016-02-08 15:20:00,50.65,50.7,50.65,50.69,321201.0,31.3967,31.4276,31.3967,31.4214,321201.0
2016-02-08 15:25:00,50.68,50.7,50.63,50.68,289327.0,31.4152,31.4276,31.3843,31.4152,289327.0
2016-02-08 15:30:00,50.68,50.77,50.65,50.68,665934.0,31.4152,31.471,31.3967,31.4152,665934.0
2016-02-08 15:35:00,50.69,50.69,50.57,50.61,270992.0,31.4214,31.4214,31.3471,31.3719,270992.0
2016-02-08 15:40:00,50.61,50.69,50.61,50.63,497382.0,31.3719,31.4214,31.3719,31.3843,497382.0
2016-02-08 15:45:00,50.63,50.73,50.61,50.62,796530.0,31.3843,31.4462,31.3719,31.3781,796530.0
2016-02-08 15:50:00,50.62,50.66,50.58,50.61,517520.0,31.3781,31.4029,31.3533,31.3719,517520.0
2016-02-08 15:55:00,50.6,50.74,50.6,50.73,1315937.0,31.3657,31.4524,31.3657,31.4462,1315937.0
2016-02-09 09:30:00,50.06,50.61,50.05,50.48,698186.0,31.0309,31.3719,31.0247,31.2913,698186.0
2016-02-09 09:35:00,50.49,50.49,50.15,50.25,336231.0,31.2975,31.2975,31.0867,31.1487,336231.0
2016-02-09 09:40:00,50.25,50.34,50.24,50.28,503905.0,31.1487,31.2045,31.1425,31.1673,503905.0
2016-02-09 09:45:00,50.28,50.35,50.24,50.28,396019.0,31.1673,31.2107,31.1425,31.1673,396019.0
2016-02-09 09:50:00,50.28,50.28,50.08,50.1,429986.0,31.1673,31.1673,31.0433,31.0557,429986.0
2016-02-09 09:55:00,50.1,50.16,50.0,50.01,261534.0,31.0557,31.0929,30.9937,30.9999,261534.0
2016-02-09 10:00:00,50.0,50.01,49.89,49.93,799606.0,30.9937,30.9999,30.9255,30.9503,799606.0
2016-02-09 10:05:00,49.93,50.04,49.9,49.95,631117.0,30.9503,31.0185,30.9317,30.9627,631117.0
2016-02-09 10:10:00,49.95,50.01,49.91,49.97,438906.0,30.9627,30.9999,30.9379,30.9751,438906.0
2016-02-09 10:15:00,49.96,49.96,49.84,49.85,217209.0,30.9689,30.9689,30.8946,30.9008,217209.0
2016-02-09 10:20:00,49.86,49.86,49.64,49.71,529533.0,30.907,30.907,30.7706,30.814,529533.0
2016-02-09 10:25:00,49.71,49.72,49.53,49.6,487298.0,30.814,30.8202,30.7024,30.7458,487298.0
2016-02-09 10:30:00,49.61,49.72,49.6,49.66,313341.0,30.752,30.8202,30.7458,30.783,313341.0
2016-02-09 10:35:00,49.66,49.66,49.54,49.66,311633.0,30.783,30.783,30.7086,30.783,311633.0
2016-02-09 10:40:00,49.66,49.71,49.57,49.61,318362.0,30.783,30.814,30.7272,30.752,318362.0
2016-02-09 10:45:00,49.61,49.78,49.57,49.75,176276.0,30.752,30.8574,30.7272,30.8388,176276.0
2016-02-09 10:50:00,49.75,49.76,49.42,49.46,384057.0,30.8388,30.845,30.6342,30.659,384057.0
2016-02-09 10:55:00,49.47,49.6,49.41,49.59,373564.0,30.6652,30.7458,30.628,30.7396,373564.0
2016-02-09 11:00:00,49.59,49.66,49.52,49.53,226913.0,30.7396,30.783,30.6962,30.7024,226913.0
2016-02-09 11:05:00,49.53,49.63,49.52,49.6,236405.0,30.7024,30.7644,30.6962,30.7458,236405.0
2016-02-09 11:10:00,49.6,49.65,49.56,49.57,307758.0,30.7458,30.7768,30.721,30.7272,307758.0
2016-02-09 11:15:00,49.56,49.58,49.42,49.44,218760.0,30.721,30.7334,30.6342,30.6466,218760.0
2016-02-09 11:20:00,49.43,49.45,49.42,49.44,209948.0,30.6404,30.6528,30.6342,30.6466,209948.0
2016-02-09 11:25:00,49.44,49.52,49.41,49.49,257258.0,30.6466,30.6962,30.628,30.6776,257258.0
2016-02-09 11:30:00,49.48,49.5,49.38,49.4,266014.0,30.6714,30.6838,30.6094,30.6218,266014.0
2016-02-09 11:35:00,49.41,49.41,49.35,49.36,236309.0,30.628,30.628,30.5908,30.597,236309.0
2016-02-09 11:40:00,49.37,49.56,49.36,49.54,393120.0,30.6032,30.721,30.597,30.7086,393120.0
2016-02-09 11:45:00,49.53,49.59,49.49,49.52,271070.0,30.7024,30.7396,30.6776,30.6962,271070.0
2016-02-09 11:50:00,49.52,49.61,49.49,49.5,183328.0,30.6962,30.752,30.6776,30.6838,183328.0
2016-02-09 11:55:00,49.49,49.57,49.48,49.57,144854.0,30.6776,30.7272,30.6714,30.7272,144854.0
2016-02-09 12:00:00,49.57,49.59,49.51,49.55,152082.0,30.7272,30.7396,30.69,30.7148,152082.0
2016-02-09 12:05:00,49.55,49.62,49.53,49.61,134480.0,30.7148,30.7582,30.7024,30.752,134480.0
2016-02-09 12:10:00,49.61,49.62,49.54,49.55,148359.0,30.752,30.7582,30.7086,30.7148,148359.0
2016-02-09 12:15:00,49.55,49.61,49.54,49.59,177680.0,30.7148,30.752,30.7086,30.7396,177680.0
2016-02-09 12:20:00,49.6,49.62,49.56,49.6,145366.0,30.7458,30.7582,30.721,30.7458,145366.0
2016-02-09 12:25:00,49.6,49.68,49.58,49.67,139011.0,30.7458,30.7954,30.7334,30.7892,139011.0
2016-02-09 12:30:00,49.67,49.73,49.65,49.69,153434.0,30.7892,30.8264,30.7768,30.8016,153434.0
2016-02-09 12:35:00,49.7,49.76,49.69,49.7,103335.0,30.8078,30.845,30.8016,30.8078,103335.0
2016-02-09 12:40:00,49.7,49.77,49.68,49.77,138664.0,30.8078,30.8512,30.7954,30.8512,138664.0
2016-02-09 12:45:00,49.77,49.86,49.76,49.86,100137.0,30.8512,30.907,30.845,30.907,100137.0
2016-02-09 12:50:00,49.86,49.9,49.83,49.85,146694.0,30.907,30.9317,30.8884,30.9008,146694.0
2016-02-09 12:55:00,49.85,49.86,49.8,49.84,98726.0,30.9008,30.907,30.8698,30.8946,98726.0
2016-02-09 13:00:00,49.84,49.88,49.82,49.84,105908.0,30.8946,30.9193,30.8822,30.8946,105908.0
2016-02-09 13:05:00,49.84,49.9,49.81,49.83,99829.0,30.8946,30.9317,30.876,30.8884,99829.0
2016-02-09 13:10:00,49.83,49.83,49.75,49.78,117561.0,30.8884,30.8884,30.8388,30.8574,117561.0
2016-02-09 13:15:00,49.78,49.81,49.72,49.76,87867.0,30.8574,30.876,30.8202,30.845,87867.0
2016-02-09 13:20:00,49.77,49.82,49.75,49.79,106707.0,30.8512,30.8822,30.8388,30.8636,106707.0
2016-02-09 13:25:00,49.79,49.85,49.79,49.85,64748.0,30.8636,30.9008,30.8636,30.9008,64748.0
2016-02-09 13:30:00,49.85,49.96,49.85,49.94,148573.0,30.9008,30.9689,30.9008,30.9565,148573.0
2016-02-09 13:35:00,49.94,49.95,49.88,49.92,160559.0,30.9565,30.9627,30.9193,30.9441,160559.0
2016-02-09 13:40:00,49.93,50.02,49.9,50.02,171183.0,30.9503,31.0061,30.9317,31.0061,171183.0
2016-02-09 13:45:00,50.01,50.04,49.98,49.99,156618.0,30.9999,31.0185,30.9813,30.9875,156618.0
2016-02-09 13:50:00,49.99,50.02,49.94,50.02,108743.0,30.9875,31.0061,30.9565,31.0061,108743.0
2016-02-09 13:55:00,50.02,50.08,50.0,50.05,158253.0,31.0061,31.0433,30.9937,31.0247,158253.0
2016-02-09 14:00:00,50.06,50.08,50.03,50.06,202271.0,31.0309,31.0433,31.0123,31.0309,202271.0
2016-02-09 14:05:00,50.06,50.2,50.05,50.17,213456.0,31.0309,31.1177,31.0247,31.0991,213456.0
2016-02-09 14:10:00,50.18,50.2,50.08,50.1,134296.0,31.1053,31.1177,31.0433,31.0557,134296.0
2016-02-09 14:15:00,50.11,50.14,50.08,50.1,116138.0,31.0619,31.0805,31.0433,31.0557,116138.0
2016-02-09 14:20:00,50.1,50.14,50.05,50.07,181946.0,31.0557,31.0805,31.0247,31.0371,181946.0
2016-02-09 14:25:00,50.06,50.17,50.0,50.16,169380.0,31.0309,31.0991,30.9937,31.0929,169380.0
2016-02-09 14:30:00,50.16,50.24,50.14,50.17,146707.0,31.0929,31.1425,31.0805,31.0991,146707.0
2016-02-09 14:35:00,50.17,50.25,50.16,50.21,136718.0,31.0991,31.1487,31.0929,31.1239,136718.0
2016-02-09 14:40:00,50.21,50.29,50.17,50.26,202361.0,31.1239,31.1735,31.0991,31.1549,202361.0
2016-02-09 14:45:00,50.27,50.27,50.15,50.19,178370.0,31.1611,31.1611,31.0867,31.1115,178370.0
2016-02-09 14:50:00,50.19,50.21,50.12,50.19,240611.0,31.1115,31.1239,31.0681,31.1115,240611.0
2016-02-09 14:55:00,50.2,50.24,50.15,50.2,151598.0,31.1177,31.1425,31.0867,31.1177,151598.0
2016-02-09 15:00:00,50.2,50.29,50.18,50.29,146040.0,31.1177,31.1735,31.1053,31.1735,146040.0
2016-02-09 15:05:00,50.29,50.42,50.26,50.36,339770.0,31.1735,31.2541,31.1549,31.2169,339770.0
2016-02-09 15:10:00,50.36,50.36,50.28,50.29,366192.0,31.2169,31.2169,31.1673,31.1735,366192.0
2016-02-09 15:15:00,50.29,50.32,50.25,50.29,224301.0,31.1735,31.1921,31.1487,31.1735,224301.0
2016-02-09 15:20:00,50.29,50.38,50.27,50.28,181392.0,31.1735,31.2293,31.1611,31.1673,181392.0
2016-02-09 15:25:00,50.28,50.31,50.15,50.18,298388.0,31.1673,31.1859,31.0867,31.1053,298388.0
2016-02-09 15:30:00,50.18,50.2,50.08,50.13,304504.0,31.1053,31.1177,31.0433,31.0743,304504.0
2016-02-09 15:35:00,50.13,50.23,50.12,50.15,223141.0,31.0743,31.1363,31.0681,31.0867,223141.0
2016-02-09 15:40:00,50.14,50.17,50.07,50.16,310134.0,31.0805,31.0991,31.0371,31.0929,310134.0
2016-02-09 15:45:00,50.15,50.18,50.11,50.16,312263.0,31.0867,31.1053,31.0619,31.0929,312263.0
2016-02-09 15:50:00,50.16,50.22,50.13,50.17,489300.0,31.0929,31.1301,31.0743,31.0991,489300.0
2016-02-09 15:55:00,50.16,50.23,50.1,50.18,513013.0,31.0929,31.1363,31.0557,31.1053,513013.0
2016-02-10 09:30:00,50.19,50.21,49.84,50.03,611385.0,31.1115,31.1239,30.8946,31.0123,611385.0
2016-02-10 09:35:00,50.02,50.12,49.93,50.05,170830.0,31.0061,31.0681,30.9503,31.0247,170830.0
2016-02-10 09:40:00,50.05,50.17,50.04,50.14,197177.0,31.0247,31.0991,31.0185,31.0805,197177.0
2016-02-10 09:45:00,50.14,50.14,49.9,49.96,306197.0,31.0805,31.0805,30.9317,30.9689,306197.0
2016-02-10 09:50:00,49.95,49.95,49.83,49.92,335333.0,30.9627,30.9627,30.8884,30.9441,335333.0
2016-02-10 09:55:00,49.92,49.97,49.83,49.87,224928.0,30.9441,30.9751,30.8884,30.9131,224928.0
2016-02-10 10:00:00,49.87,49.91,49.71,49.75,261174.0,30.9131,30.9379,30.814,30.8388,261174.0
2016-02-10 10:05:00,49.75,49.78,49.62,49.7,299225.0,30.8388,30.8574,30.7582,30.8078,299225.0
2016-02-10 10:10:00,49.7,49.86,49.7,49.84,272147.0,30.8078,30.907,30.8078,30.8946,272147.0
2016-02-10 10:15:00,49.85,49.96,49.8,49.92,294225.0,30.9008,30.9689,30.8698,30.9441,294225.0
2016-02-10 10:20:00,49.92,49.93,49.82,49.86,201689.0,30.9441,30.9503,30.8822,30.907,201689.0
2016-02-10 10:25:00,49.87,49.91,49.83,49.86,129739.0,30.9131,30.9379,30.8884,30.907,129739.0
2016-02-10 10:30:00,49.86,50.02,49.86,49.96,304787.0,30.907,31.0061,30.907,30.9689,304787.0
2016-02-10 10:35:00,49.96,50.03,49.94,49.98,371998.0,30.9689,31.0123,30.9565,30.9813,371998.0
2016-02-10 10:40:00,49.98,49.99,49.87,49.91,240310.0,30.9813,30.9875,30.9131,30.9379,240310.0
2016-02-10 10:45:00,49.92,50.01,49.9,49.98,221297.0,30.9441,30.9999,30.9317,30.9813,221297.0
2016-02-10 10:50:00,49.99,50.01,49.89,49.95,243390.0,30.9875,30.9999,30.9255,30.9627,243390.0
2016-02-10 10:55:00,49.96,49.99,49.88,49.99,177647.0,30.9689,30.9875,30.9193,30.9875,177647.0
2016-02-10 11:00:00,49.99,50.1,49.96,50.08,198210.0,30.9875,31.0557,30.9689,31.0433,198210.0
2016-02-10 11:05:00,50.08,50.15,50.03,50.09,230911.0,31.0433,31.0867,31.0123,31.0495,230911.0
2016-02-10 11:10:00,50.1,50.16,50.07,50.12,135634.0,31.0557,31.0929,31.0371,31.0681,135634.0
2016-02-10 11:15:00,50.11,50.13,50.08,50.13,212632.0,31.0619,31.0743,31.0433,31.0743,212632.0
2016-02-10 11:20:00,50.12,50.15,50.09,50.09,251635.0,31.0681,31.0867,31.0495,31.0495,251635.0
2016-02-10 11:25:00,50.09,50.09,50.04,50.07,124073.0,31.0495,31.0495,31.0185,31.0371,124073.0
2016-02-10 11:30:00,50.06,50.09,49.95,49.99,236665.0,31.0309,31.0495,30.9627,30.9875,236665.0
2016-02-10 11:35:00,50.0,50.0,49.9,49.92,198739.0,30.9937,30.9937,30.9317,30.9441,198739.0
2016-02-10 11:40:00,49.93,49.94,49.89,49.91,161560.0,30.9503,30.9565,30.9255,30.9379,161560.0
2016-02-10 11:45:00,49.91,49.92,49.86,49.91,129955.0,30.9379,30.9441,30.907,30.9379,129955.0
2016-02-10 11:50:00,49.9,49.96,49.87,49.91,127762.0,30.9317,30.9689,30.9131,30.9379,127762.0
2016-02-10 11:55:00,49.91,49.98,49.91,49.92,107576.0,30.9379,30.9813,30.9379,30.9441,107576.0
2016-02-10 12:00:00,49.93,49.96,49.91,49.92,109052.0,30.9503,30.9689,30.9379,30.9441,109052.0
2016-02-10 12:05:00,49.91,49.99,49.9,49.98,165683.0,30.9379,30.9875,30.9317,30.9813,165683.0
2016-02-10 12:10:00,49.98,49.99,49.92,49.94,87005.0,30.9813,30.9875,30.9441,30.9565,87005.0
2016-02-10 12:15:00,49.93,49.94,49.85,49.91,134478.0,30.9503,30.9565,30.9008,30.9379,134478.0
2016-02-10 12:20:00,49.92,50.03,49.91,50.01,155582.0,30.9441,31.0123,30.9379,30.9999,155582.0
2016-02-10 12:25:00,50.0,50.0,49.94,49.97,114914.0,30.9937,30.9937,30.9565,30.9751,114914.0
2016-02-10 12:30:00,49.98,50.0,49.92,49.93,64009.0,30.9813,30.9937,30.9441,30.9503,64009.0
2016-02-10 12:35:00,49.93,50.02,49.91,50.01,95242.0,30.9503,31.0061,30.9379,30.9999,95242.0
2016-02-10 12:40:00,50.01,50.04,49.99,50.01,114565.0,30.9999,31.0185,30.9875,30.9999,114565.0
2016-02-10 12:45:00,50.0,50.07,50.0,50.06,100276.0,30.9937,31.0371,30.9937,31.0309,100276.0
2016-02-10 12:50:00,50.07,50.1,50.05,50.08,87933.0,31.0371,31.0557,31.0247,31.0433,87933.0
2016-02-10 12:55:00,50.08,50.16,50.04,50.14,108628.0,31.0433,31.0929,31.0185,31.0805,108628.0
2016-02-10 13:00:00,50.15,50.17,50.08,50.11,135011.0,31.0867,31.0991,31.0433,31.0619,135011.0
2016-02-10 13:05:00,50.11,50.15,50.09,50.1,132588.0,31.0619,31.0867,31.0495,31.0557,132588.0
2016-02-10 13:10:00,50.1,50.15,50.09,50.11,125960.0,31.0557,31.0867,31.0495,31.0619,125960.0
2016-02-10 13:15:00,50.11,50.11,50.04,50.05,148599.0,31.0619,31.0619,31.0185,31.0247,148599.0
2016-02-10 13:20:00,50.05,50.09,50.0,50.0,62187.0,31.0247,31.0495,30.9937,30.9937,62187.0
2016-02-10 13:25:00,50.0,50.02,49.96,50.0,81118.0,30.9937,31.0061,30.9689,30.9937,81118.0
2016-02-10 13:30:00,49.99,50.01,49.98,50.01,82450.0,30.9875,30.9999,30.9813,30.9999,82450.0
2016-02-10 13:35:00,50.01,50.02,49.99,50.02,123958.0,30.9999,31.0061,30.9875,31.0061,123958.0
2016-02-10 13:40:00,50.02,50.05,49.97,50.04,117559.0,31.0061,31.0247,30.9751,31.0185,117559.0
2016-02-10 13:45:00,50.05,50.06,50.01,50.01,85444.0,31.0247,31.0309,30.9999,30.9999,85444.0
2016-02-10 13:50:00,50.01,50.02,49.96,49.97,101230.0,30.9999,31.0061,30.9689,30.9751,101230.0
2016-02-10 13:55:00,49.97,49.99,49.93,49.96,103698.0,30.9751,30.9875,30.9503,30.9689,103698.0
2016-02-10 14:00:00,49.97,50.02,49.96,49.98,78408.0,30.9751,31.0061,30.9689,30.9813,78408.0
2016-02-10 14:05:00,49.99,50.04,49.98,49.99,86562.0,30.9875,31.0185,30.9813,30.9875,86562.0
2016-02-10 14:10:00,49.98,50.03,49.98,50.03,110670.0,30.9813,31.0123,30.9813,31.0123,110670.0
2016-02-10 14:15:00,50.03,50.14,50.01,50.14,177867.0,31.0123,31.0805,30.9999,31.0805,177867.0
2016-02-10 14:20:00,50.14,50.22,50.1,50.22,231855.0,31.0805,31.1301,31.0557,31.1301,231855.0
2016-02-10 14:25:00,50.22,50.28,50.2,50.26,234344.0,31.1301,31.1673,31.1177,31.1549,234344.0
2016-02-10 14:30:00,50.25,50.33,50.25,50.32,336701.0,31.1487,31.1983,31.1487,31.1921,336701.0
2016-02-10 14:35:00,50.31,50.31,50.25,50.3,298598.0,31.1859,31.1859,31.1487,31.1797,298598.0
2016-02-10 14:40:00,50.3,50.3,50.22,50.25,188352.0,31.1797,31.1797,31.1301,31.1487,188352.0
2016-02-10 14:45:00,50.25,50.26,50.16,50.2,208914.0,31.1487,31.1549,31.0929,31.1177,208914.0
2016-02-10 14:50:00,50.21,50.26,50.19,50.22,132401.0,31.1239,31.1549,31.1115,31.1301,132401.0
2016-02-10 14:55:00,50.22,50.27,50.21,50.23,93881.0,31.1301,31.1611,31.1239,31.1363,93881.0
2016-02-10 15:00:00,50.23,50.29,50.2,50.25,221370.0,31.1363,31.1735,31.1177,31.1487,221370.0
2016-02-10 15:05:00,50.25,50.26,50.16,50.16,192850.0,31.1487,31.1549,31.0929,31.0929,192850.0
2016-02-10 15:10:00,50.16,50.21,50.08,50.1,157297.0,31.0929,31.1239,31.0433,31.0557,157297.0
2016-02-10 15:15:00,50.09,50.13,49.94,49.97,214171.0,31.0495,31.0743,30.9565,30.9751,214171.0
2016-02-10 15:20:00,49.97,50.01,49.93,49.98,199617.0,30.9751,30.9999,30.9503,30.9813,199617.0
2016-02-10 15:25:00,49.98,50.02,49.89,49.89,210674.0,30.9813,31.0061,30.9255,30.9255,210674.0
2016-02-10 15:30:00,49.89,49.97,49.87,49.95,239727.0,30.9255,30.9751,30.9131,30.9627,239727.0
2016-02-10 15:35:00,49.95,49.97,49.89,49.9,184491.0,30.9627,30.9751,30.9255,30.9317,184491.0
2016-02-10 15:40:00,49.9,50.0,49.85,50.0,336074.0,30.9317,30.9937,30.9008,30.9937,336074.0
2016-02-10 15:45:00,50.0,50.05,49.99,50.0,317369.0,30.9937,31.0247,30.9875,30.9937,317369.0
2016-02-10 15:50:00,50.0,50.01,49.94,50.0,217899.0,30.9937,30.9999,30.9565,30.9937,217899.0
2016-02-10 15:55:00,50.0,50.02,49.94,49.97,567028.0,30.9937,31.0061,30.9565,30.9751,567028.0
2016-02-11 09:30:00,49.6,50.06,49.55,49.98,716062.0,30.7458,31.0309,30.7148,30.9813,716062.0
2016-02-11 09:35:00,49.97,50.1,49.8,50.07,269992.0,30.9751,31.0557,30.8698,31.0371,269992.0
2016-02-11 09:40:00,50.06,50.1,49.88,49.97,294296.0,31.0309,31.0557,30.9193,30.9751,294296.0
2016-02-11 09:45:00,49.98,50.01,49.88,49.92,411814.0,30.9813,30.9999,30.9193,30.9441,411814.0
2016-02-11 09:50:00,49.92,49.92,49.79,49.84,277216.0,30.9441,30.9441,30.8636,30.8946,277216.0
2016-02-11 09:55:00,49.84,49.97,49.84,49.91,318396.0,30.8946,30.9751,30.8946,30.9379,318396.0
2016-02-11 10:00:00,49.92,49.92,49.74,49.83,248823.0,30.9441,30.9441,30.8326,30.8884,248823.0
2016-02-11 10:05:00,49.83,49.9,49.79,49.84,342080.0,30.8884,30.9317,30.8636,30.8946,342080.0
2016-02-11 10:10:00,49.85,49.9,49.81,49.83,238860.0,30.9008,30.9317,30.876,30.8884,238860.0
2016-02-11 10:15:00,49.82,49.82,49.7,49.74,226530.0,30.8822,30.8822,30.8078,30.8326,226530.0
2016-02-11 10:20:00,49.73,49.86,49.67,49.86,168773.0,30.8264,30.907,30.7892,30.907,168773.0
2016-02-11 10:25:00,49.86,49.9,49.79,49.88,232968.0,30.907,30.9317,30.8636,30.9193,232968.0
2016-02-11 10:30:00,49.87,49.92,49.84,49.89,202741.0,30.9131,30.9441,30.8946,30.9255,202741.0
2016-02-11 10:35:00,49.89,49.9,49.78,49.8,191139.0,30.9255,30.9317,30.8574,30.8698,191139.0
2016-02-11 10:40:00,49.79,49.83,49.74,49.83,164347.0,30.8636,30.8884,30.8326,30.8884,164347.0
2016-02-11 10:45:00,49.82,49.88,49.77,49.83,120762.0,30.8822,30.9193,30.8512,30.8884,120762.0
2016-02-11 10:50:00,49.83,49.85,49.72,49.75,122333.0,30.8884,30.9008,30.8202,30.8388,122333.0
2016-02-11 10:55:00,49.75,49.8,49.74,49.78,157163.0,30.8388,30.8698,30.8326,30.8574,157163.0
2016-02-11 11:00:00,49.78,49.84,49.76,49.79,179575.0,30.8574,30.8946,30.845,30.8636,179575.0
2016-02-11 11:05:00,49.8,49.8,49.71,49.78,318766.0,30.8698,30.8698,30.814,30.8574,318766.0
2016-02-11 11:10:00,49.77,49.79,49.65,49.68,214741.0,30.8512,30.8636,30.7768,30.7954,214741.0
2016-02-11 11:15:00,49.69,49.69,49.6,49.63,148526.0,30.8016,30.8016,30.7458,30.7644,148526.0
2016-02-11 11:20:00,49.62,49.65,49.59,49.64,202836.0,30.7582,30.7768,30.7396,30.7706,202836.0
2016-02-11 11:25:00,49.64,49.67,49.58,49.63,152759.0,30.7706,30.7892,30.7334,30.7644,152759.0
2016-02-11 11:30:00,49.63,49.68,49.61,49.61,179632.0,30.7644,30.7954,30.752,30.752,179632.0
2016-02-11 11:35:00,49.61,49.67,49.6,49.65,170218.0,30.752,30.7892,30.7458,30.7768,170218.0
2016-02-11 11:40:00,49.64,49.75,49.6,49.73,180009.0,30.7706,30.8388,30.7458,30.8264,180009.0
2016-02-11 11:45:00,49.73,49.75,49.64,49.65,157704.0,30.8264,30.8388,30.7706,30.7768,157704.0
2016-02-11 11:50:00,49.65,49.7,49.63,49.64,343295.0,30.7768,30.8078,30.7644,30.7706,343295.0
2016-02-11 11:55:00,49.64,49.66,49.63,49.66,270299.0,30.7706,30.783,30.7644,30.783,270299.0
2016-02-11 12:00:00,49.66,49.68,49.62,49.63,233030.0,30.783,30.7954,30.7582,30.7644,233030.0
2016-02-11 12:05:00,49.62,49.65,49.58,49.59,135428.0,30.7582,30.7768,30.7334,30.7396,135428.0
2016-02-11 12:10:00,49.59,49.65,49.55,49.56,156535.0,30.7396,30.7768,30.7148,30.721,156535.0
2016-02-11 12:15:00,49.56,49.57,49.51,49.54,115393.0,30.721,30.7272,30.69,30.7086,115393.0
2016-02-11 12:20:00,49.54,49.56,49.5,49.55,134193.0,30.7086,30.721,30.6838,30.7148,134193.0
2016-02-11 12:25:00,49.56,49.63,49.55,49.57,176306.0,30.721,30.7644,30.7148,30.7272,176306.0
2016-02-11 12:30:00,49.57,49.58,49.49,49.52,165477.0,30.7272,30.7334,30.6776,30.6962,165477.0
2016-02-11 12:35:00,49.51,49.52,49.47,49.5,158284.0,30.69,30.6962,30.6652,30.6838,158284.0
2016-02-11 12:40:00,49.5,49.5,49.46,49.5,113969.0,30.6838,30.6838,30.659,30.6838,113969.0
2016-02-11 12:45:00,49.5,49.52,49.48,49.5,216658.0,30.6838,30.6962,30.6714,30.6838,216658.0
2016-02-11 12:50:00,49.51,49.62,49.5,49.59,471292.0,30.69,30.7582,30.6838,30.7396,471292.0
2016-02-11 12:55:00,49.59,49.66,49.57,49.64,277083.0,30.7396,30.783,30.7272,30.7706,277083.0
2016-02-11 13:00:00,49.65,49.71,49.63,49.65,256151.0,30.7768,30.814,30.7644,30.7768,256151.0
2016-02-11 13:05:00,49.65,49.7,49.61,49.66,190131.0,30.7768,30.8078,30.752,30.783,190131.0
2016-02-11 13:10:00,49.67,49.74,49.66,49.7,217790.0,30.7892,30.8326,30.783,30.8078,217790.0
2016-02-11 13:15:00,49.7,49.72,49.67,49.7,148092.0,30.8078,30.8202,30.7892,30.8078,148092.0
2016-02-11 13:20:00,49.7,49.79,49.7,49.79,182640.0,30.8078,30.8636,30.8078,30.8636,182640.0
2016-02-11 13:25:00,49.79,49.81,49.77,49.79,100412.0,30.8636,30.876,30.8512,30.8636,100412.0
2016-02-11 13:30:00,49.79,49.88,49.76,49.88,192960.0,30.8636,30.9193,30.845,30.9193,192960.0
2016-02-11 13:35:00,49.87,49.88,49.75,49.78,374803.0,30.9131,30.9193,30.8388,30.8574,374803.0
2016-02-11 13:40:00,49.77,49.84,49.73,49.83,176940.0,30.8512,30.8946,30.8264,30.8884,176940.0
2016-02-11 13:45:00,49.82,49.85,49.78,49.79,178044.0,30.8822,30.9008,30.8574,30.8636,178044.0
2016-02-11 13:50:00,49.79,49.79,49.71,49.75,114492.0,30.8636,30.8636,30.814,30.8388,114492.0
2016-02-11 13:55:00,49.76,49.77,49.68,49.69,226238.0,30.845,30.8512,30.7954,30.8016,226238.0
2016-02-11 14:00:00,49.68,49.73,49.67,49.71,205443.0,30.7954,30.8264,30.7892,30.814,205443.0
2016-02-11 14:05:00,49.71,49.72,49.65,49.7,185003.0,30.814,30.8202,30.7768,30.8078,185003.0
2016-02-11 14:10:00,49.7,49.7,49.62,49.62,141981.0,30.8078,30.8078,30.7582,30.7582,141981.0
2016-02-11 14:15:00,49.62,49.63,49.48,49.48,472615.0,30.7582,30.7644,30.6714,30.6714,472615.0
2016-02-11 14:20:00,49.48,49.55,49.43,49.44,345100.0,30.6714,30.7148,30.6404,30.6466,345100.0
2016-02-11 14:25:00,49.44,49.45,49.37,49.37,385338.0,30.6466,30.6528,30.6032,30.6032,385338.0
2016-02-11 14:30:00,49.37,49.38,49.3,49.34,296815.0,30.6032,30.6094,30.5598,30.5846,296815.0
2016-02-11 14:35:00,49.34,49.44,49.31,49.44,746091.0,30.5846,30.6466,30.566,30.6466,746091.0
2016-02-11 14:40:00,49.45,49.47,49.34,49.39,607579.0,30.6528,30.6652,30.5846,30.6156,607579.0
2016-02-11 14:45:00,49.38,49.48,49.35,49.46,637069.0,30.6094,30.6714,30.5908,30.659,637069.0
2016-02-11 14:50:00,49.47,49.65,49.45,49.65,1000564.0,30.6652,30.7768,30.6528,30.7768,1000564.0
2016-02-11 14:55:00,49.64,49.66,49.36,49.38,697350.0,30.7706,30.783,30.597,30.6094,697350.0
2016-02-11 15:00:00,49.38,49.41,49.27,49.33,632535.0,30.6094,30.628,30.5412,30.5784,632535.0
2016-02-11 15:05:00,49.33,49.37,49.26,49.29,682746.0,30.5784,30.6032,30.535,30.5536,682746.0
2016-02-11 15:10:00,49.3,49.41,49.28,49.39,679915.0,30.5598,30.628,30.5474,30.6156,679915.0
2016-02-11 15:15:00,49.38,49.44,49.37,49.4,493738.0,30.6094,30.6466,30.6032,30.6218,493738.0
2016-02-11 15:20:00,49.4,49.46,49.39,49.45,329089.0,30.6218,30.659,30.6156,30.6528,329089.0
2016-02-11 15:25:00,49.44,49.53,49.4,49.51,410558.0,30.6466,30.7024,30.6218,30.69,410558.0
2016-02-11 15:30:00,49.51,49.51,49.43,49.49,360133.0,30.69,30.69,30.6404,30.6776,360133.0
2016-02-11 15:35:00,49.49,49.53,49.47,49.53,568025.0,30.6776,30.7024,30.6652,30.7024,568025.0
2016-02-11 15:40:00,49.53,49.6,49.52,49.56,510217.0,30.7024,30.7458,30.6962,30.721,510217.0
2016-02-11 15:45:00,49.57,49.58,49.49,49.51,532635.0,30.7272,30.7334,30.6776,30.69,532635.0
2016-02-11 15:50:00,49.51,49.55,49.43,49.46,718370.0,30.69,30.7148,30.6404,30.659,718370.0
2016-02-11 15:55:00,49.46,49.57,49.39,49.41,2407955.0,30.659,30.7272,30.6156,30.628,2407955.0
2016-02-12 09:30:00,49.54,49.71,49.35,49.45,500701.0,30.7086,30.814,30.5908,30.6528,500701.0
2016-02-12 09:35:00,49.44,49.62,49.4,49.45,307868.0,30.6466,30.7582,30.6218,30.6528,307868.0
2016-02-12 09:40:00,49.44,49.62,49.44,49.49,290141.0,30.6466,30.7582,30.6466,30.6776,290141.0
2016-02-12 09:45:00,49.48,49.53,49.45,49.51,281259.0,30.6714,30.7024,30.6528,30.69,281259.0
2016-02-12 09:50:00,49.52,49.57,49.49,49.55,170685.0,30.6962,30.7272,30.6776,30.7148,170685.0
2016-02-12 09:55:00,49.55,49.62,49.5,49.54,245290.0,30.7148,30.7582,30.6838,30.7086,245290.0
2016-02-12 10:00:00,49.55,49.7,49.48,49.67,261936.0,30.7148,30.8078,30.6714,30.7892,261936.0
2016-02-12 10:05:00,49.67,49.71,49.6,49.69,275249.0,30.7892,30.814,30.7458,30.8016,275249.0
2016-02-12 10:10:00,49.69,49.71,49.64,49.7,324646.0,30.8016,30.814,30.7706,30.8078,324646.0
2016-02-12 10:15:00,49.7,49.72,49.66,49.71,388723.0,30.8078,30.8202,30.783,30.814,388723.0
2016-02-12 10:20:00,49.71,49.91,49.71,49.9,200238.0,30.814,30.9379,30.814,30.9317,200238.0
2016-02-12 10:25:00,49.9,49.99,49.89,49.94,183107.0,30.9317,30.9875,30.9255,30.9565,183107.0
2016-02-12 10:30:00,49.93,50.0,49.89,49.93,171441.0,30.9503,30.9937,30.9255,30.9503,171441.0
2016-02-12 10:35:00,49.94,50.0,49.9,49.98,118214.0,30.9565,30.9937,30.9317,30.9813,118214.0
2016-02-12 10:40:00,49.98,50.0,49.93,49.97,119899.0,30.9813,30.9937,30.9503,30.9751,119899.0
2016-02-12 10:45:00,49.97,50.01,49.95,50.0,223048.0,30.9751,30.9999,30.9627,30.9937,223048.0
2016-02-12 10:50:00,50.0,50.08,49.99,50.05,135318.0,30.9937,31.0433,30.9875,31.0247,135318.0
2016-02-12 10:55:00,50.05,50.07,50.0,50.04,142716.0,31.0247,31.0371,30.9937,31.0185,142716.0
2016-02-12 11:00:00,50.03,50.07,49.93,49.94,189060.0,31.0123,31.0371,30.9503,30.9565,189060.0
2016-02-12 11:05:00,49.94,50.04,49.93,50.04,131842.0,30.9565,31.0185,30.9503,31.0185,131842.0
2016-02-12 11:10:00,50.03,50.16,50.02,50.15,239099.0,31.0123,31.0929,31.0061,31.0867,239099.0
2016-02-12 11:15:00,50.14,50.19,50.1,50.13,112059.0,31.0805,31.1115,31.0557,31.0743,112059.0
2016-02-12 11:20:00,50.14,50.15,50.1,50.13,129800.0,31.0805,31.0867,31.0557,31.0743,129800.0
2016-02-12 11:25:00,50.12,50.16,50.06,50.06,166009.0,31.0681,31.0929,31.0309,31.0309,166009.0
2016-02-12 11:30:00,50.06,50.15,50.06,50.1,242281.0,31.0309,31.0867,31.0309,31.0557,242281.0
2016-02-12 11:35:00,50.1,50.1,50.01,50.08,355536.0,31.0557,31.0557,30.9999,31.0433,355536.0
2016-02-12 11:40:00,50.09,50.11,50.0,50.03,289432.0,31.0495,31.0619,30.9937,31.0123,289432.0
2016-02-12 11:45:00,50.03,50.07,50.01,50.05,207683.0,31.0123,31.0371,30.9999,31.0247,207683.0
2016-02-12 11:50:00,50.06,50.12,50.02,50.1,257670.0,31.0309,31.0681,31.0061,31.0557,257670.0
2016-02-12 11:55:00,50.1,50.13,50.08,50.08,207623.0,31.0557,31.0743,31.0433,31.0433,207623.0
2016-02-12 12:00:00,50.08,50.11,50.02,50.05,378647.0,31.0433,31.0619,31.0061,31.0247,378647.0
2016-02-12 12:05:00,50.06,50.07,49.96,49.99,160307.0,31.0309,31.0371,30.9689,30.9875,160307.0
2016-02-12 12:10:00,49.98,50.03,49.92,50.03,143285.0,30.9813,31.0123,30.9441,31.0123,143285.0
2016-02-12 12:15:00,50.03,50.03,49.91,49.91,188191.0,31.0123,31.0123,30.9379,30.9379,188191.0
2016-02-12 12:20:00,49.91,49.93,49.85,49.85,95771.0,30.9379,30.9503,30.9008,30.9008,95771.0
2016-02-12 12:25:00,49.85,50.0,49.85,49.97,78422.0,30.9008,30.9937,30.9008,30.9751,78422.0
2016-02-12 12:30:00,49.98,50.02,49.94,50.02,148659.0,30.9813,31.0061,30.9565,31.0061,148659.0
2016-02-12 12:35:00,50.03,50.05,49.99,50.05,133759.0,31.0123,31.0247,30.9875,31.0247,133759.0
2016-02-12 12:40:00,50.05,50.12,50.02,50.12,203592.0,31.0247,31.0681,31.0061,31.0681,203592.0
2016-02-12 12:45:00,50.12,50.13,50.03,50.04,107172.0,31.0681,31.0743,31.0123,31.0185,107172.0
2016-02-12 12:50:00,50.05,50.12,50.01,50.1,195197.0,31.0247,31.0681,30.9999,31.0557,195197.0
2016-02-12 12:55:00,50.1,50.11,50.05,50.05,115843.0,31.0557,31.0619,31.0247,31.0247,115843.0
2016-02-12 13:00:00,50.05,50.14,50.02,50.1,367250.0,31.0247,31.0805,31.0061,31.0557,367250.0
2016-02-12 13:05:00,50.1,50.12,50.03,50.05,300482.0,31.0557,31.0681,31.0123,31.0247,300482.0
2016-02-12 13:10:00,50.05,50.07,49.98,49.99,192306.0,31.0247,31.0371,30.9813,30.9875,192306.0
2016-02-12 13:15:00,49.99,50.01,49.94,49.94,110620.0,30.9875,30.9999,30.9565,30.9565,110620.0
2016-02-12 13:20:00,49.95,50.04,49.94,50.0,283954.0,30.9627,31.0185,30.9565,30.9937,283954.0
2016-02-12 13:25:00,50.0,50.06,49.99,50.05,133394.0,30.9937,31.0309,30.9875,31.0247,133394.0
2016-02-12 13:30:00,50.04,50.07,49.9,49.97,337636.0,31.0185,31.0371,30.9317,30.9751,337636.0
2016-02-12 13:35:00,49.97,49.98,49.87,49.89,265970.0,30.9751,30.9813,30.9131,30.9255,265970.0
2016-02-12 13:40:00,49.9,49.91,49.82,49.86,243786.0,30.9317,30.9379,30.8822,30.907,243786.0
2016-02-12 13:45:00,49.85,49.88,49.75,49.87,366668.0,30.9008,30.9193,30.8388,30.9131,366668.0
2016-02-12 13:50:00,49.88,49.99,49.87,49.96,116505.0,30.9193,30.9875,30.9131,30.9689,116505.0
2016-02-12 13:55:00,49.96,50.0,49.95,49.99,133425.0,30.9689,30.9937,30.9627,30.9875,133425.0
2016-02-12 14:00:00,49.99,50.0,49.96,49.99,156744.0,30.9875,30.9937,30.9689,30.9875,156744.0
2016-02-12 14:05:00,49.99,50.06,49.97,50.05,208838.0,30.9875,31.0309,30.9751,31.0247,208838.0
2016-02-12 14:10:00,50.05,50.07,50.0,50.06,181703.0,31.0247,31.0371,30.9937,31.0309,181703.0
2016-02-12 14:15:00,50.06,50.09,50.01,50.04,146120.0,31.0309,31.0495,30.9999,31.0185,146120.0
2016-02-12 14:20:00,50.03,50.08,50.02,50.08,81105.0,31.0123,31.0433,31.0061,31.0433,81105.0
2016-02-12 14:25:00,50.07,50.1,50.03,50.04,116259.0,31.0371,31.0557,31.0123,31.0185,116259.0
2016-02-12 14:30:00,50.03,50.12,50.03,50.05,159933.0,31.0123,31.0681,31.0123,31.0247,159933.0
2016-02-12 14:35:00,50.06,50.07,50.04,50.06,96242.0,31.0309,31.0371,31.0185,31.0309,96242.0
2016-02-12 14:40:00,50.06,50.13,50.05,50.13,161588.0,31.0309,31.0743,31.0247,31.0743,161588.0
2016-02-12 14:45:00,50.13,50.15,50.04,50.05,186456.0,31.0743,31.0867,31.0185,31.0247,186456.0
2016-02-12 14:50:00,50.06,50.07,50.02,50.05,118439.0,31.0309,31.0371,31.0061,31.0247,118439.0
2016-02-12 14:55:00,50.05,50.08,50.02,50.06,116059.0,31.0247,31.0433,31.0061,31.0309,116059.0
2016-02-12 15:00:00,50.05,50.16,50.05,50.15,145267.0,31.0247,31.0929,31.0247,31.0867,145267.0
2016-02-12 15:05:00,50.15,50.17,50.04,50.05,205895.0,31.0867,31.0991,31.0185,31.0247,205895.0
2016-02-12 15:10:00,50.05,50.05,49.99,50.0,555580.0,31.0247,31.0247,30.9875,30.9937,555580.0
2016-02-12 15:15:00,50.0,50.04,49.99,50.0,230810.0,30.9937,31.0185,30.9875,30.9937,230810.0
2016-02-12 15:20:00,50.0,50.07,49.99,50.05,287972.0,30.9937,31.0371,30.9875,31.0247,287972.0
2016-02-12 15:25:00,50.05,50.13,50.04,50.12,282160.0,31.0247,31.0743,31.0185,31.0681,282160.0
2016-02-12 15:30:00,50.13,50.14,50.05,50.05,371537.0,31.0743,31.0805,31.0247,31.0247,371537.0
2016-02-12 15:35:00,50.05,50.08,50.03,50.04,237880.0,31.0247,31.0433,31.0123,31.0185,237880.0
2016-02-12 15:40:00,50.04,50.08,50.01,50.06,341867.0,31.0185,31.0433,30.9999,31.0309,341867.0
2016-02-12 15:45:00,50.07,50.12,50.06,50.07,440948.0,31.0371,31.0681,31.0309,31.0371,440948.0
2016-02-12 15:50:00,50.06,50.1,50.03,50.05,454322.0,31.0309,31.0557,31.0123,31.0247,454322.0
2016-02-12 15:55:00,50.05,50.14,50.05,50.1,898102.0,31.0247,31.0805,31.0247,31.0557,898102.0
2016-02-16 09:30:00,50.24,50.28,50.03,50.05,818214.0,31.1425,31.1673,31.0123,31.0247,818214.0
2016-02-16 09:35:00,50.04,50.2,50.0,50.04,463240.0,31.0185,31.1177,30.9937,31.0185,463240.0
2016-02-16 09:40:00,50.04,50.04,49.83,49.88,453879.0,31.0185,31.0185,30.8884,30.9193,453879.0
2016-02-16 09:45:00,49.89,49.99,49.88,49.98,179361.0,30.9255,30.9875,30.9193,30.9813,179361.0
2016-02-16 09:50:00,49.98,50.06,49.96,50.03,230410.0,30.9813,31.0309,30.9689,31.0123,230410.0
2016-02-16 09:55:00,50.03,50.05,49.93,49.94,200128.0,31.0123,31.0247,30.9503,30.9565,200128.0
2016-02-16 10:00:00,49.93,49.98,49.82,49.85,293016.0,30.9503,30.9813,30.8822,30.9008,293016.0
2016-02-16 10:05:00,49.85,49.88,49.78,49.79,158547.0,30.9008,30.9193,30.8574,30.8636,158547.0
2016-02-16 10:10:00,49.8,49.81,49.68,49.76,225178.0,30.8698,30.876,30.7954,30.845,225178.0
2016-02-16 10:15:00,49.75,49.79,49.69,49.75,159327.0,30.8388,30.8636,30.8016,30.8388,159327.0
2016-02-16 10:20:00,49.74,49.76,49.65,49.66,171861.0,30.8326,30.845,30.7768,30.783,171861.0
2016-02-16 10:25:00,49.66,49.68,49.58,49.62,279701.0,30.783,30.7954,30.7334,30.7582,279701.0
2016-02-16 10:30:00,49.62,49.8,49.61,49.8,135014.0,30.7582,30.8698,30.752,30.8698,135014.0
2016-02-16 10:35:00,49.8,49.85,49.79,49.8,172363.0,30.8698,30.9008,30.8636,30.8698,172363.0
2016-02-16 10:40:00,49.82,49.93,49.8,49.93,158994.0,30.8822,30.9503,30.8698,30.9503,158994.0
2016-02-16 10:45:00,49.93,49.96,49.92,49.96,94478.0,30.9503,30.9689,30.9441,30.9689,94478.0
2016-02-16 10:50:00,49.96,49.98,49.93,49.93,91642.0,30.9689,30.9813,30.9503,30.9503,91642.0
2016-02-16 10:55:00,49.94,49.95,49.9,49.91,102756.0,30.9565,30.9627,30.9317,30.9379,102756.0
2016-02-16 11:00:00,49.9,49.93,49.9,49.91,73615.0,30.9317,30.9503,30.9317,30.9379,73615.0
2016-02-16 11:05:00,49.91,49.93,49.82,49.92,135235.0,30.9379,30.9503,30.8822,30.9441,135235.0
2016-02-16 11:10:00,49.92,49.95,49.9,49.91,91948.0,30.9441,30.9627,30.9317,30.9379,91948.0
2016-02-16 11:15:00,49.91,49.98,49.89,49.98,84445.0,30.9379,30.9813,30.9255,30.9813,84445.0
2016-02-16 11:20:00,49.98,49.98,49.94,49.98,55787.0,30.9813,30.9813,30.9565,30.9813,55787.0
2016-02-16 11:25:00,49.98,50.01,49.96,50.01,148489.0,30.9813,30.9999,30.9689,30.9999,148489.0
2016-02-16 11:30:00,50.01,50.04,49.96,50.04,115883.0,30.9999,31.0185,30.9689,31.0185,115883.0
2016-02-16 11:35:00,50.03,50.07,50.02,50.03,91945.0,31.0123,31.0371,31.0061,31.0123,91945.0
2016-02-16 11:40:00,50.04,50.08,50.02,50.05,75763.0,31.0185,31.0433,31.0061,31.0247,75763.0
2016-02-16 11:45:00,50.04,50.07,50.02,50.07,56768.0,31.0185,31.0371,31.0061,31.0371,56768.0
2016-02-16 11:50:00,50.06,50.1,50.06,50.09,82160.0,31.0309,31.0557,31.0309,31.0495,82160.0
2016-02-16 11:55:00,50.09,50.12,50.08,50.11,132940.0,31.0495,31.0681,31.0433,31.0619,132940.0
2016-02-16 12:00:00,50.1,50.17,50.09,50.15,134979.0,31.0557,31.0991,31.0495,31.0867,134979.0
2016-02-16 12:05:00,50.15,50.17,50.12,50.14,103071.0,31.0867,31.0991,31.0681,31.0805,103071.0
2016-02-16 12:10:00,50.15,50.16,50.12,50.13,37164.0,31.0867,31.0929,31.0681,31.0743,37164.0
2016-02-16 12:15:00,50.13,50.17,50.11,50.13,88396.0,31.0743,31.0991,31.0619,31.0743,88396.0
2016-02-16 12:20:00,50.13,50.18,50.12,50.16,80981.0,31.0743,31.1053,31.0681,31.0929,80981.0
2016-02-16 12:25:00,50.16,50.23,50.15,50.22,111097.0,31.0929,31.1363,31.0867,31.1301,111097.0
2016-02-16 12:30:00,50.22,50.28,50.21,50.28,63686.0,31.1301,31.1673,31.1239,31.1673,63686.0
2016-02-16 12:35:00,50.28,50.3,50.22,50.22,55975.0,31.1673,31.1797,31.1301,31.1301,55975.0
2016-02-16 12:40:00,50.23,50.24,50.19,50.23,90276.0,31.1363,31.1425,31.1115,31.1363,90276.0
2016-02-16 12:45:00,50.22,50.25,50.2,50.2,66377.0,31.1301,31.1487,31.1177,31.1177,66377.0
2016-02-16 12:50:00,50.2,50.22,50.17,50.18,118972.0,31.1177,31.1301,31.0991,31.1053,118972.0
2016-02-16 12:55:00,50.17,50.24,50.16,50.2,127766.0,31.0991,31.1425,31.0929,31.1177,127766.0
2016-02-16 13:00:00,50.2,50.22,50.18,50.18,78757.0,31.1177,31.1301,31.1053,31.1053,78757.0
2016-02-16 13:05:00,50.18,50.22,50.16,50.19,57907.0,31.1053,31.1301,31.0929,31.1115,57907.0
2016-02-16 13:10:00,50.2,50.26,50.19,50.26,54857.0,31.1177,31.1549,31.1115,31.1549,54857.0
2016-02-16 13:15:00,50.25,50.26,50.19,50.21,94455.0,31.1487,31.1549,31.1115,31.1239,94455.0
2016-02-16 13:20:00,50.22,50.22,50.15,50.18,91275.0,31.1301,31.1301,31.0867,31.1053,91275.0
2016-02-16 13:25:00,50.17,50.2,50.15,50.17,96337.0,31.0991,31.1177,31.0867,31.0991,96337.0
2016-02-16 13:30:00,50.17,50.19,50.14,50.14,76935.0,31.0991,31.1115,31.0805,31.0805,76935.0
2016-02-16 13:35:00,50.15,50.16,50.12,50.16,100748.0,31.0867,31.0929,31.0681,31.0929,100748.0
2016-02-16 13:40:00,50.16,50.18,50.15,50.16,121967.0,31.0929,31.1053,31.0867,31.0929,121967.0
2016-02-16 13:45:00,50.16,50.17,50.1,50.11,103594.0,31.0929,31.0991,31.0557,31.0619,103594.0
2016-02-16 13:50:00,50.11,50.12,50.06,50.1,129159.0,31.0619,31.0681,31.0309,31.0557,129159.0
2016-02-16 13:55:00,50.1,50.13,50.07,50.07,140732.0,31.0557,31.0743,31.0371,31.0371,140732.0
2016-02-16 14:00:00,50.08,50.15,50.07,50.11,89641.0,31.0433,31.0867,31.0371,31.0619,89641.0
2016-02-16 14:05:00,50.12,50.13,50.08,50.09,117077.0,31.0681,31.0743,31.0433,31.0495,117077.0
2016-02-16 14:10:00,50.09,50.15,50.08,50.15,85652.0,31.0495,31.0867,31.0433,31.0867,85652.0
2016-02-16 14:15:00,50.15,50.16,50.1,50.12,117525.0,31.0867,31.0929,31.0557,31.0681,117525.0
2016-02-16 14:20:00,50.12,50.13,50.09,50.11,94729.0,31.0681,31.0743,31.0495,31.0619,94729.0
2016-02-16 14:25:00,50.1,50.14,50.06,50.14,117439.0,31.0557,31.0805,31.0309,31.0805,117439.0
2016-02-16 14:30:00,50.14,50.16,50.12,50.16,116645.0,31.0805,31.0929,31.0681,31.0929,116645.0
2016-02-16 14:35:00,50.15,50.17,50.09,50.12,107618.0,31.0867,31.0991,31.0495,31.0681,107618.0
2016-02-16 14:40:00,50.12,50.15,50.1,50.14,100751.0,31.0681,31.0867,31.0557,31.0805,100751.0
2016-02-16 14:45:00,50.13,50.14,50.11,50.13,103532.0,31.0743,31.0805,31.0619,31.0743,103532.0
2016-02-16 14:50:00,50.14,50.16,50.11,50.13,114657.0,31.0805,31.0929,31.0619,31.0743,114657.0
2016-02-16 14:55:00,50.13,50.14,50.12,50.12,64603.0,31.0743,31.0805,31.0681,31.0681,64603.0
2016-02-16 15:00:00,50.13,50.18,50.12,50.15,118896.0,31.0743,31.1053,31.0681,31.0867,118896.0
2016-02-16 15:05:00,50.14,50.17,50.09,50.14,111136.0,31.0805,31.0991,31.0495,31.0805,111136.0
2016-02-16 15:10:00,50.13,50.19,50.13,50.18,115550.0,31.0743,31.1115,31.0743,31.1053,115550.0
2016-02-16 15:15:00,50.17,50.24,50.16,50.23,136713.0,31.0991,31.1425,31.0929,31.1363,136713.0
2016-02-16 15:20:00,50.22,50.25,50.19,50.2,123471.0,31.1301,31.1487,31.1115,31.1177,123471.0
2016-02-16 15:25:00,50.2,50.23,50.19,50.2,120533.0,31.1177,31.1363,31.1115,31.1177,120533.0
2016-02-16 15:30:00,50.21,50.23,50.19,50.2,127277.0,31.1239,31.1363,31.1115,31.1177,127277.0
2016-02-16 15:35:00,50.2,50.2,50.13,50.15,130564.0,31.1177,31.1177,31.0743,31.0867,130564.0
2016-02-16 15:40:00,50.15,50.18,50.12,50.14,189375.0,31.0867,31.1053,31.0681,31.0805,189375.0
2016-02-16 15:45:00,50.13,50.13,50.06,50.12,377480.0,31.0743,31.0743,31.0309,31.0681,377480.0
2016-02-16 15:50:00,50.12,50.17,50.08,50.16,293124.0,31.0681,31.0991,31.0433,31.0929,293124.0
2016-02-16 15:55:00,50.16,50.26,50.13,50.23,984862.0,31.0929,31.1549,31.0743,31.1363,984862.0
2016-02-17 09:30:00,50.41,50.46,50.23,50.28,660729.0,31.2479,31.2789,31.1363,31.1673,660729.0
2016-02-17 09:35:00,50.28,50.36,50.08,50.28,409036.0,31.1673,31.2169,31.0433,31.1673,409036.0
2016-02-17 09:40:00,50.28,50.32,50.12,50.13,285061.0,31.1673,31.1921,31.0681,31.0743,285061.0
2016-02-17 09:45:00,50.12,50.23,50.12,50.21,252532.0,31.0681,31.1363,31.0681,31.1239,252532.0
2016-02-17 09:50:00,50.21,50.28,50.15,50.27,288551.0,31.1239,31.1673,31.0867,31.1611,288551.0
2016-02-17 09:55:00,50.27,50.28,50.19,50.23,160555.0,31.1611,31.1673,31.1115,31.1363,160555.0
2016-02-17 10:00:00,50.23,50.23,50.17,50.23,142476.0,31.1363,31.1363,31.0991,31.1363,142476.0
2016-02-17 10:05:00,50.23,50.31,50.21,50.26,236085.0,31.1363,31.1859,31.1239,31.1549,236085.0
2016-02-17 10:10:00,50.26,50.33,50.22,50.32,231467.0,31.1549,31.1983,31.1301,31.1921,231467.0
2016-02-17 10:15:00,50.32,50.38,50.24,50.38,162073.0,31.1921,31.2293,31.1425,31.2293,162073.0
2016-02-17 10:20:00,50.38,50.39,50.3,50.31,343240.0,31.2293,31.2355,31.1797,31.1859,343240.0
2016-02-17 10:25:00,50.32,50.38,50.24,50.37,166630.0,31.1921,31.2293,31.1425,31.2231,166630.0
2016-02-17 10:30:00,50.38,50.44,50.36,50.36,239679.0,31.2293,31.2665,31.2169,31.2169,239679.0
2016-02-17 10:35:00,50.36,50.36,50.29,50.31,244829.0,31.2169,31.2169,31.1735,31.1859,244829.0
2016-02-17 10:40:00,50.31,50.37,50.29,50.37,119826.0,31.1859,31.2231,31.1735,31.2231,119826.0
2016-02-17 10:45:00,50.37,50.45,50.36,50.44,91866.0,31.2231,31.2727,31.2169,31.2665,91866.0
2016-02-17 10:50:00,50.45,50.46,50.41,50.42,311473.0,31.2727,31.2789,31.2479,31.2541,311473.0
2016-02-17 10:55:00,50.42,50.44,50.42,50.43,210583.0,31.2541,31.2665,31.2541,31.2603,210583.0
2016-02-17 11:00:00,50.43,50.46,50.41,50.45,242313.0,31.2603,31.2789,31.2479,31.2727,242313.0
2016-02-17 11:05:00,50.44,50.45,50.35,50.39,106198.0,31.2665,31.2727,31.2107,31.2355,106198.0
2016-02-17 11:10:00,50.39,50.49,50.39,50.45,235868.0,31.2355,31.2975,31.2355,31.2727,235868.0
2016-02-17 11:15:00,50.44,50.5,50.43,50.49,112536.0,31.2665,31.3037,31.2603,31.2975,112536.0
2016-02-17 11:20:00,50.49,50.5,50.47,50.49,301255.0,31.2975,31.3037,31.2851,31.2975,301255.0
2016-02-17 11:25:00,50.48,50.5,50.47,50.47,86530.0,31.2913,31.3037,31.2851,31.2851,86530.0
2016-02-17 11:30:00,50.48,50.49,50.41,50.45,130656.0,31.2913,31.2975,31.2479,31.2727,130656.0
2016-02-17 11:35:00,50.44,50.46,50.42,50.45,107566.0,31.2665,31.2789,31.2541,31.2727,107566.0
2016-02-17 11:40:00,50.45,50.46,50.39,50.42,215969.0,31.2727,31.2789,31.2355,31.2541,215969.0
2016-02-17 11:45:00,50.41,50.45,50.39,50.44,63170.0,31.2479,31.2727,31.2355,31.2665,63170.0
2016-02-17 11:50:00,50.44,50.47,50.41,50.44,53784.0,31.2665,31.2851,31.2479,31.2665,53784.0
2016-02-17 11:55:00,50.43,50.44,50.39,50.4,92362.0,31.2603,31.2665,31.2355,31.2417,92362.0
2016-02-17 12:00:00,50.4,50.42,50.37,50.4,177435.0,31.2417,31.2541,31.2231,31.2417,177435.0
2016-02-17 12:05:00,50.41,50.5,50.4,50.49,113587.0,31.2479,31.3037,31.2417,31.2975,113587.0
2016-02-17 12:10:00,50.49,50.5,50.46,50.47,74304.0,31.2975,31.3037,31.2789,31.2851,74304.0
2016-02-17 12:15:00,50.48,50.5,50.45,50.46,68032.0,31.2913,31.3037,31.2727,31.2789,68032.0
2016-02-17 12:20:00,50.46,50.48,50.43,50.45,106213.0,31.2789,31.2913,31.2603,31.2727,106213.0
2016-02-17 12:25:00,50.44,50.45,50.39,50.44,136683.0,31.2665,31.2727,31.2355,31.2665,136683.0
2016-02-17 12:30:00,50.43,50.5,50.43,50.49,70691.0,31.2603,31.3037,31.2603,31.2975,70691.0
2016-02-17 12:35:00,50.5,50.53,50.48,50.49,55628.0,31.3037,31.3223,31.2913,31.2975,55628.0
2016-02-17 12:40:00,50.48,50.52,50.45,50.47,67580.0,31.2913,31.3161,31.2727,31.2851,67580.0
2016-02-17 12:45:00,50.46,50.52,50.46,50.51,201397.0,31.2789,31.3161,31.2789,31.3099,201397.0
2016-02-17 12:50:00,50.52,50.57,50.51,50.57,103914.0,31.3161,31.3471,31.3099,31.3471,103914.0
2016-02-17 12:55:00,50.57,50.58,50.52,50.53,113076.0,31.3471,31.3533,31.3161,31.3223,113076.0
2016-02-17 13:00:00,50.52,50.52,50.48,50.5,104550.0,31.3161,31.3161,31.2913,31.3037,104550.0
2016-02-17 13:05:00,50.49,50.56,50.48,50.56,116649.0,31.2975,31.3409,31.2913,31.3409,116649.0
2016-02-17 13:10:00,50.55,50.58,50.52,50.55,73194.0,31.3347,31.3533,31.3161,31.3347,73194.0
2016-02-17 13:15:00,50.55,50.6,50.54,50.57,138852.0,31.3347,31.3657,31.3285,31.3471,138852.0
2016-02-17 13:20:00,50.56,50.56,50.52,50.53,102586.0,31.3409,31.3409,31.3161,31.3223,102586.0
2016-02-17 13:25:00,50.53,50.55,50.52,50.54,84995.0,31.3223,31.3347,31.3161,31.3285,84995.0
2016-02-17 13:30:00,50.55,50.56,50.53,50.54,75133.0,31.3347,31.3409,31.3223,31.3285,75133.0
2016-02-17 13:35:00,50.53,50.54,50.45,50.45,123958.0,31.3223,31.3285,31.2727,31.2727,123958.0
2016-02-17 13:40:00,50.45,50.46,50.41,50.43,126317.0,31.2727,31.2789,31.2479,31.2603,126317.0
2016-02-17 13:45:00,50.42,50.43,50.38,50.4,129589.0,31.2541,31.2603,31.2293,31.2417,129589.0
2016-02-17 13:50:00,50.4,50.4,50.37,50.38,95082.0,31.2417,31.2417,31.2231,31.2293,95082.0
2016-02-17 13:55:00,50.37,50.39,50.36,50.38,60306.0,31.2231,31.2355,31.2169,31.2293,60306.0
2016-02-17 14:00:00,50.39,50.4,50.33,50.35,216230.0,31.2355,31.2417,31.1983,31.2107,216230.0
2016-02-17 14:05:00,50.35,50.38,50.32,50.36,144273.0,31.2107,31.2293,31.1921,31.2169,144273.0
2016-02-17 14:10:00,50.37,50.4,50.35,50.38,128475.0,31.2231,31.2417,31.2107,31.2293,128475.0
2016-02-17 14:15:00,50.39,50.45,50.38,50.43,127398.0,31.2355,31.2727,31.2293,31.2603,127398.0
2016-02-17 14:20:00,50.43,50.45,50.42,50.44,104232.0,31.2603,31.2727,31.2541,31.2665,104232.0
2016-02-17 14:25:00,50.43,50.44,50.4,50.41,116989.0,31.2603,31.2665,31.2417,31.2479,116989.0
2016-02-17 14:30:00,50.41,50.42,50.37,50.39,127084.0,31.2479,31.2541,31.2231,31.2355,127084.0
2016-02-17 14:35:00,50.39,50.46,50.38,50.45,85342.0,31.2355,31.2789,31.2293,31.2727,85342.0
2016-02-17 14:40:00,50.45,50.47,50.42,50.45,134023.0,31.2727,31.2851,31.2541,31.2727,134023.0
2016-02-17 14:45:00,50.45,50.46,50.4,50.42,90891.0,31.2727,31.2789,31.2417,31.2541,90891.0
2016-02-17 14:50:00,50.43,50.45,50.4,50.43,95532.0,31.2603,31.2727,31.2417,31.2603,95532.0
2016-02-17 14:55:00,50.44,50.44,50.4,50.41,42329.0,31.2665,31.2665,31.2417,31.2479,42329.0
2016-02-17 15:00:00,50.41,50.44,50.4,50.44,75496.0,31.2479,31.2665,31.2417,31.2665,75496.0
2016-02-17 15:05:00,50.43,50.45,50.42,50.42,68908.0,31.2603,31.2727,31.2541,31.2541,68908.0
2016-02-17 15:10:00,50.43,50.43,50.34,50.37,226565.0,31.2603,31.2603,31.2045,31.2231,226565.0
2016-02-17 15:15:00,50.37,50.37,50.34,50.34,100065.0,31.2231,31.2231,31.2045,31.2045,100065.0
2016-02-17 15:20:00,50.34,50.35,50.28,50.28,159862.0,31.2045,31.2107,31.1673,31.1673,159862.0
2016-02-17 15:25:00,50.29,50.31,50.28,50.3,203995.0,31.1735,31.1859,31.1673,31.1797,203995.0
2016-02-17 15:30:00,50.3,50.33,50.3,50.32,99273.0,31.1797,31.1983,31.1797,31.1921,99273.0
2016-02-17 15:35:00,50.31,50.36,50.29,50.36,226802.0,31.1859,31.2169,31.1735,31.2169,226802.0
2016-02-17 15:40:00,50.36,50.37,50.33,50.33,166601.0,31.2169,31.2231,31.1983,31.1983,166601.0
2016-02-17 15:45:00,50.34,50.36,50.28,50.29,201926.0,31.2045,31.2169,31.1673,31.1735,201926.0
2016-02-17 15:50:00,50.29,50.3,50.27,50.3,278477.0,31.1735,31.1797,31.1611,31.1797,278477.0
2016-02-17 15:55:00,50.3,50.32,50.28,50.31,679754.0,31.1797,31.1921,31.1673,31.1859,679754.0
2016-02-18 09:30:00,50.12,50.34,49.96,49.97,855632.0,31.0681,31.2045,30.9689,30.9751,855632.0
2016-02-18 09:35:00,49.97,50.21,49.97,50.12,284617.0,30.9751,31.1239,30.9751,31.0681,284617.0
2016-02-18 09:40:00,50.12,50.29,50.11,50.28,210393.0,31.0681,31.1735,31.0619,31.1673,210393.0
2016-02-18 09:45:00,50.29,50.35,50.28,50.34,267420.0,31.1735,31.2107,31.1673,31.2045,267420.0
2016-02-18 09:50:00,50.34,50.44,50.31,50.43,306698.0,31.2045,31.2665,31.1859,31.2603,306698.0
2016-02-18 09:55:00,50.42,50.5,50.41,50.48,254949.0,31.2541,31.3037,31.2479,31.2913,254949.0
2016-02-18 10:00:00,50.48,50.5,50.4,50.5,265528.0,31.2913,31.3037,31.2417,31.3037,265528.0
2016-02-18 10:05:00,50.5,50.6,50.49,50.55,326476.0,31.3037,31.3657,31.2975,31.3347,326476.0
2016-02-18 10:10:00,50.55,50.6,50.54,50.59,143521.0,31.3347,31.3657,31.3285,31.3595,143521.0
2016-02-18 10:15:00,50.59,50.59,50.48,50.5,217706.0,31.3595,31.3595,31.2913,31.3037,217706.0
2016-02-18 10:20:00,50.5,50.52,50.46,50.5,160723.0,31.3037,31.3161,31.2789,31.3037,160723.0
2016-02-18 10:25:00,50.5,50.53,50.44,50.51,129609.0,31.3037,31.3223,31.2665,31.3099,129609.0
2016-02-18 10:30:00,50.52,50.52,50.45,50.5,160366.0,31.3161,31.3161,31.2727,31.3037,160366.0
2016-02-18 10:35:00,50.5,50.51,50.48,50.5,124456.0,31.3037,31.3099,31.2913,31.3037,124456.0
2016-02-18 10:40:00,50.5,50.52,50.48,50.52,266569.0,31.3037,31.3161,31.2913,31.3161,266569.0
2016-02-18 10:45:00,50.52,50.64,50.5,50.6,542184.0,31.3161,31.3905,31.3037,31.3657,542184.0
2016-02-18 10:50:00,50.61,50.63,50.57,50.6,248680.0,31.3719,31.3843,31.3471,31.3657,248680.0
2016-02-18 10:55:00,50.59,50.65,50.57,50.6,202536.0,31.3595,31.3967,31.3471,31.3657,202536.0
2016-02-18 11:00:00,50.6,50.66,50.53,50.6,335908.0,31.3657,31.4029,31.3223,31.3657,335908.0
2016-02-18 11:05:00,50.6,50.61,50.55,50.58,162508.0,31.3657,31.3719,31.3347,31.3533,162508.0
2016-02-18 11:10:00,50.59,50.61,50.54,50.6,99670.0,31.3595,31.3719,31.3285,31.3657,99670.0
2016-02-18 11:15:00,50.6,50.65,50.59,50.63,124018.0,31.3657,31.3967,31.3595,31.3843,124018.0
2016-02-18 11:20:00,50.63,50.68,50.61,50.66,124959.0,31.3843,31.4152,31.3719,31.4029,124959.0
2016-02-18 11:25:00,50.65,50.76,50.65,50.76,210641.0,31.3967,31.4648,31.3967,31.4648,210641.0
2016-02-18 11:30:00,50.76,50.77,50.7,50.71,342256.0,31.4648,31.471,31.4276,31.4338,342256.0
2016-02-18 11:35:00,50.71,50.73,50.66,50.7,264585.0,31.4338,31.4462,31.4029,31.4276,264585.0
2016-02-18 11:40:00,50.7,50.75,50.67,50.74,132667.0,31.4276,31.4586,31.409,31.4524,132667.0
2016-02-18 11:45:00,50.73,50.75,50.71,50.75,187655.0,31.4462,31.4586,31.4338,31.4586,187655.0
2016-02-18 11:50:00,50.75,50.8,50.71,50.74,169363.0,31.4586,31.4896,31.4338,31.4524,169363.0
2016-02-18 11:55:00,50.74,50.78,50.73,50.76,151424.0,31.4524,31.4772,31.4462,31.4648,151424.0
2016-02-18 12:00:00,50.77,50.83,50.76,50.8,378896.0,31.471,31.5082,31.4648,31.4896,378896.0
2016-02-18 12:05:00,50.79,50.82,50.78,50.8,97208.0,31.4834,31.502,31.4772,31.4896,97208.0
2016-02-18 12:10:00,50.8,50.82,50.78,50.78,77352.0,31.4896,31.502,31.4772,31.4772,77352.0
2016-02-18 12:15:00,50.79,50.84,50.78,50.82,174992.0,31.4834,31.5144,31.4772,31.502,174992.0
2016-02-18 12:20:00,50.82,50.84,50.81,50.83,86566.0,31.502,31.5144,31.4958,31.5082,86566.0
2016-02-18 12:25:00,50.82,50.85,50.8,50.8,182669.0,31.502,31.5206,31.4896,31.4896,182669.0
2016-02-18 12:30:00,50.81,50.81,50.75,50.79,879319.0,31.4958,31.4958,31.4586,31.4834,879319.0
2016-02-18 12:35:00,50.79,50.81,50.76,50.79,222814.0,31.4834,31.4958,31.4648,31.4834,222814.0
2016-02-18 12:40:00,50.78,50.81,50.78,50.79,147237.0,31.4772,31.4958,31.4772,31.4834,147237.0
2016-02-18 12:45:00,50.78,50.84,50.78,50.84,145084.0,31.4772,31.5144,31.4772,31.5144,145084.0
2016-02-18 12:50:00,50.83,50.88,50.83,50.87,76098.0,31.5082,31.5392,31.5082,31.533,76098.0
2016-02-18 12:55:00,50.87,50.89,50.86,50.87,91420.0,31.533,31.5454,31.5268,31.533,91420.0
2016-02-18 13:00:00,50.88,50.94,50.87,50.93,155732.0,31.5392,31.5764,31.533,31.5702,155732.0
2016-02-18 13:05:00,50.93,50.99,50.92,50.97,214225.0,31.5702,31.6074,31.564,31.595,214225.0
2016-02-18 13:10:00,50.96,51.0,50.94,50.94,153334.0,31.5888,31.6136,31.5764,31.5764,153334.0
2016-02-18 13:15:00,50.95,50.97,50.93,50.97,129076.0,31.5826,31.595,31.5702,31.595,129076.0
2016-02-18 13:20:00,50.97,50.99,50.93,50.98,110151.0,31.595,31.6074,31.5702,31.6012,110151.0
2016-02-18 13:25:00,50.98,51.0,50.96,50.96,103579.0,31.6012,31.6136,31.5888,31.5888,103579.0
2016-02-18 13:30:00,50.97,50.97,50.94,50.96,195000.0,31.595,31.595,31.5764,31.5888,195000.0
2016-02-18 13:35:00,50.96,50.97,50.94,50.97,102611.0,31.5888,31.595,31.5764,31.595,102611.0
2016-02-18 13:40:00,50.96,50.98,50.94,50.97,200111.0,31.5888,31.6012,31.5764,31.595,200111.0
2016-02-18 13:45:00,50.96,50.98,50.89,50.89,232985.0,31.5888,31.6012,31.5454,31.5454,232985.0
2016-02-18 13:50:00,50.9,50.96,50.89,50.95,184325.0,31.5516,31.5888,31.5454,31.5826,184325.0
2016-02-18 13:55:00,50.95,50.97,50.94,50.94,94496.0,31.5826,31.595,31.5764,31.5764,94496.0
2016-02-18 14:00:00,50.95,50.98,50.94,50.98,119567.0,31.5826,31.6012,31.5764,31.6012,119567.0
2016-02-18 14:05:00,50.98,51.05,50.97,51.0,252361.0,31.6012,31.6446,31.595,31.6136,252361.0
2016-02-18 14:10:00,51.0,51.04,51.0,51.01,103955.0,31.6136,31.6384,31.6136,31.6198,103955.0
2016-02-18 14:15:00,51.01,51.01,50.96,50.98,139420.0,31.6198,31.6198,31.5888,31.6012,139420.0
2016-02-18 14:20:00,50.99,51.02,50.98,51.0,181780.0,31.6074,31.626,31.6012,31.6136,181780.0
2016-02-18 14:25:00,51.0,51.01,50.98,50.99,117683.0,31.6136,31.6198,31.6012,31.6074,117683.0
2016-02-18 14:30:00,51.0,51.05,50.99,51.03,182336.0,31.6136,31.6446,31.6074,31.6322,182336.0
2016-02-18 14:35:00,51.03,51.06,51.0,51.02,162769.0,31.6322,31.6508,31.6136,31.626,162769.0
2016-02-18 14:40:00,51.03,51.1,51.02,51.08,193861.0,31.6322,31.6756,31.626,31.6632,193861.0
2016-02-18 14:45:00,51.08,51.09,51.02,51.04,173351.0,31.6632,31.6694,31.626,31.6384,173351.0
2016-02-18 14:50:00,51.05,51.06,51.02,51.04,138261.0,31.6446,31.6508,31.626,31.6384,138261.0
2016-02-18 14:55:00,51.05,51.05,50.99,51.0,119701.0,31.6446,31.6446,31.6074,31.6136,119701.0
2016-02-18 15:00:00,51.0,51.01,50.97,50.99,147004.0,31.6136,31.6198,31.595,31.6074,147004.0
2016-02-18 15:05:00,50.98,51.0,50.97,50.98,113246.0,31.6012,31.6136,31.595,31.6012,113246.0
2016-02-18 15:10:00,50.98,51.0,50.92,50.93,233431.0,31.6012,31.6136,31.564,31.5702,233431.0
2016-02-18 15:15:00,50.93,50.99,50.92,50.98,135338.0,31.5702,31.6074,31.564,31.6012,135338.0
2016-02-18 15:20:00,50.98,51.0,50.94,51.0,168761.0,31.6012,31.6136,31.5764,31.6136,168761.0
2016-02-18 15:25:00,51.0,51.0,50.95,50.97,165338.0,31.6136,31.6136,31.5826,31.595,165338.0
2016-02-18 15:30:00,50.96,50.98,50.92,50.95,215711.0,31.5888,31.6012,31.564,31.5826,215711.0
2016-02-18 15:35:00,50.95,51.0,50.94,51.0,296854.0,31.5826,31.6136,31.5764,31.6136,296854.0
2016-02-18 15:40:00,51.0,51.0,50.93,50.95,275675.0,31.6136,31.6136,31.5702,31.5826,275675.0
2016-02-18 15:45:00,50.94,50.94,50.87,50.92,273718.0,31.5764,31.5764,31.533,31.564,273718.0
2016-02-18 15:50:00,50.91,50.94,50.91,50.94,289619.0,31.5578,31.5764,31.5578,31.5764,289619.0
2016-02-18 15:55:00,50.94,51.01,50.91,50.96,756366.0,31.5764,31.6198,31.5578,31.5888,756366.0
2016-02-19 09:30:00,50.74,51.07,50.31,50.81,1435675.0,31.4524,31.657,31.1859,31.4958,1435675.0
2016-02-19 09:35:00,50.81,50.82,50.66,50.66,225047.0,31.4958,31.502,31.4029,31.4029,225047.0
2016-02-19 09:40:00,50.66,50.69,50.55,50.57,224938.0,31.4029,31.4214,31.3347,31.3471,224938.0
2016-02-19 09:45:00,50.57,50.8,50.57,50.76,173064.0,31.3471,31.4896,31.3471,31.4648,173064.0
2016-02-19 09:50:00,50.76,50.79,50.69,50.69,132067.0,31.4648,31.4834,31.4214,31.4214,132067.0
2016-02-19 09:55:00,50.7,50.74,50.68,50.73,97905.0,31.4276,31.4524,31.4152,31.4462,97905.0
2016-02-19 10:00:00,50.72,50.75,50.68,50.71,117533.0,31.44,31.4586,31.4152,31.4338,117533.0
2016-02-19 10:05:00,50.71,50.71,50.64,50.7,131220.0,31.4338,31.4338,31.3905,31.4276,131220.0
2016-02-19 10:10:00,50.71,50.72,50.65,50.69,192338.0,31.4338,31.44,31.3967,31.4214,192338.0
2016-02-19 10:15:00,50.69,50.8,50.68,50.75,152971.0,31.4214,31.4896,31.4152,31.4586,152971.0
2016-02-19 10:20:00,50.75,50.79,50.74,50.79,125365.0,31.4586,31.4834,31.4524,31.4834,125365.0
2016-02-19 10:25:00,50.78,50.79,50.7,50.72,118095.0,31.4772,31.4834,31.4276,31.44,118095.0
2016-02-19 10:30:00,50.72,50.78,50.7,50.76,145168.0,31.44,31.4772,31.4276,31.4648,145168.0
2016-02-19 10:35:00,50.76,50.78,50.7,50.75,193282.0,31.4648,31.4772,31.4276,31.4586,193282.0
2016-02-19 10:40:00,50.74,50.77,50.71,50.71,275186.0,31.4524,31.471,31.4338,31.4338,275186.0
2016-02-19 10:45:00,50.72,50.74,50.68,50.71,136565.0,31.44,31.4524,31.4152,31.4338,136565.0
2016-02-19 10:50:00,50.7,50.75,50.69,50.72,188732.0,31.4276,31.4586,31.4214,31.44,188732.0
2016-02-19 10:55:00,50.72,50.74,50.69,50.73,225002.0,31.44,31.4524,31.4214,31.4462,225002.0
2016-02-19 11:00:00,50.72,50.73,50.65,50.65,132452.0,31.44,31.4462,31.3967,31.3967,132452.0
2016-02-19 11:05:00,50.66,50.75,50.65,50.74,126156.0,31.4029,31.4586,31.3967,31.4524,126156.0
2016-02-19 11:10:00,50.74,50.77,50.72,50.75,85212.0,31.4524,31.471,31.44,31.4586,85212.0
2016-02-19 11:15:00,50.75,50.78,50.71,50.74,127172.0,31.4586,31.4772,31.4338,31.4524,127172.0
2016-02-19 11:20:00,50.73,50.75,50.7,50.73,93228.0,31.4462,31.4586,31.4276,31.4462,93228.0
2016-02-19 11:25:00,50.73,50.79,50.69,50.78,135028.0,31.4462,31.4834,31.4214,31.4772,135028.0
2016-02-19 11:30:00,50.77,50.83,50.75,50.83,141830.0,31.471,31.5082,31.4586,31.5082,141830.0
2016-02-19 11:35:00,50.83,50.84,50.77,50.79,154960.0,31.5082,31.5144,31.471,31.4834,154960.0
2016-02-19 11:40:00,50.8,50.87,50.78,50.86,103864.0,31.4896,31.533,31.4772,31.5268,103864.0
2016-02-19 11:45:00,50.86,50.86,50.8,50.82,161028.0,31.5268,31.5268,31.4896,31.502,161028.0
2016-02-19 11:50:00,50.82,50.86,50.79,50.86,161476.0,31.502,31.5268,31.4834,31.5268,161476.0
2016-02-19 11:55:00,50.85,50.86,50.8,50.83,70950.0,31.5206,31.5268,31.4896,31.5082,70950.0
2016-02-19 12:00:00,50.82,50.83,50.79,50.79,70166.0,31.502,31.5082,31.4834,31.4834,70166.0
2016-02-19 12:05:00,50.8,50.83,50.78,50.83,107590.0,31.4896,31.5082,31.4772,31.5082,107590.0
2016-02-19 12:10:00,50.83,50.86,50.79,50.86,87807.0,31.5082,31.5268,31.4834,31.5268,87807.0
2016-02-19 12:15:00,50.86,50.89,50.84,50.87,105716.0,31.5268,31.5454,31.5144,31.533,105716.0
2016-02-19 12:20:00,50.87,50.87,50.83,50.84,83251.0,31.533,31.533,31.5082,31.5144,83251.0
2016-02-19 12:25:00,50.83,50.87,50.83,50.83,78304.0,31.5082,31.533,31.5082,31.5082,78304.0
2016-02-19 12:30:00,50.83,50.87,50.83,50.86,95755.0,31.5082,31.533,31.5082,31.5268,95755.0
2016-02-19 12:35:00,50.86,50.88,50.83,50.84,60301.0,31.5268,31.5392,31.5082,31.5144,60301.0
2016-02-19 12:40:00,50.84,50.86,50.82,50.83,93051.0,31.5144,31.5268,31.502,31.5082,93051.0
2016-02-19 12:45:00,50.82,50.86,50.81,50.85,102062.0,31.502,31.5268,31.4958,31.5206,102062.0
2016-02-19 12:50:00,50.85,50.88,50.8,50.82,115159.0,31.5206,31.5392,31.4896,31.502,115159.0
2016-02-19 12:55:00,50.82,50.83,50.79,50.8,141798.0,31.502,31.5082,31.4834,31.4896,141798.0
2016-02-19 13:00:00,50.8,50.83,50.78,50.81,78576.0,31.4896,31.5082,31.4772,31.4958,78576.0
2016-02-19 13:05:00,50.82,50.84,50.79,50.82,124771.0,31.502,31.5144,31.4834,31.502,124771.0
2016-02-19 13:10:00,50.82,50.85,50.8,50.8,79348.0,31.502,31.5206,31.4896,31.4896,79348.0
2016-02-19 13:15:00,50.8,50.83,50.8,50.83,26643.0,31.4896,31.5082,31.4896,31.5082,26643.0
2016-02-19 13:20:00,50.83,50.85,50.82,50.82,58492.0,31.5082,31.5206,31.502,31.502,58492.0
2016-02-19 13:25:00,50.82,50.84,50.82,50.83,33899.0,31.502,31.5144,31.502,31.5082,33899.0
2016-02-19 13:30:00,50.83,50.85,50.82,50.85,77748.0,31.5082,31.5206,31.502,31.5206,77748.0
2016-02-19 13:35:00,50.84,50.85,50.81,50.82,69143.0,31.5144,31.5206,31.4958,31.502,69143.0
2016-02-19 13:40:00,50.82,50.84,50.78,50.79,45692.0,31.502,31.5144,31.4772,31.4834,45692.0
2016-02-19 13:45:00,50.78,50.81,50.77,50.78,77165.0,31.4772,31.4958,31.471,31.4772,77165.0
2016-02-19 13:50:00,50.78,50.79,50.74,50.79,95109.0,31.4772,31.4834,31.4524,31.4834,95109.0
2016-02-19 13:55:00,50.79,50.82,50.78,50.8,116327.0,31.4834,31.502,31.4772,31.4896,116327.0
2016-02-19 14:00:00,50.8,50.83,50.78,50.78,161802.0,31.4896,31.5082,31.4772,31.4772,161802.0
2016-02-19 14:05:00,50.79,50.87,50.77,50.83,204377.0,31.4834,31.533,31.471,31.5082,204377.0
2016-02-19 14:10:00,50.84,50.86,50.8,50.8,68538.0,31.5144,31.5268,31.4896,31.4896,68538.0
2016-02-19 14:15:00,50.81,50.81,50.78,50.8,90971.0,31.4958,31.4958,31.4772,31.4896,90971.0
2016-02-19 14:20:00,50.79,50.8,50.75,50.76,116190.0,31.4834,31.4896,31.4586,31.4648,116190.0
2016-02-19 14:25:00,50.77,50.8,50.75,50.77,150813.0,31.471,31.4896,31.4586,31.471,150813.0
2016-02-19 14:30:00,50.77,50.78,50.72,50.73,104674.0,31.471,31.4772,31.44,31.4462,104674.0
2016-02-19 14:35:00,50.72,50.73,50.69,50.72,116052.0,31.44,31.4462,31.4214,31.44,116052.0
2016-02-19 14:40:00,50.71,50.74,50.7,50.71,188411.0,31.4338,31.4524,31.4276,31.4338,188411.0
2016-02-19 14:45:00,50.71,50.73,50.69,50.69,134279.0,31.4338,31.4462,31.4214,31.4214,134279.0
2016-02-19 14:50:00,50.7,50.71,50.64,50.65,86069.0,31.4276,31.4338,31.3905,31.3967,86069.0
2016-02-19 14:55:00,50.65,50.65,50.61,50.61,124877.0,31.3967,31.3967,31.3719,31.3719,124877.0
2016-02-19 15:00:00,50.62,50.68,50.61,50.68,114036.0,31.3781,31.4152,31.3719,31.4152,114036.0
2016-02-19 15:05:00,50.67,50.68,50.65,50.66,64331.0,31.409,31.4152,31.3967,31.4029,64331.0
2016-02-19 15:10:00,50.66,50.7,50.66,50.69,154171.0,31.4029,31.4276,31.4029,31.4214,154171.0
2016-02-19 15:15:00,50.68,50.74,50.66,50.7,227824.0,31.4152,31.4524,31.4029,31.4276,227824.0
2016-02-19 15:20:00,50.7,50.72,50.69,50.7,162240.0,31.4276,31.44,31.4214,31.4276,162240.0
2016-02-19 15:25:00,50.7,50.77,50.69,50.77,175172.0,31.4276,31.471,31.4214,31.471,175172.0
2016-02-19 15:30:00,50.77,50.79,50.74,50.76,249529.0,31.471,31.4834,31.4524,31.4648,249529.0
2016-02-19 15:35:00,50.76,50.81,50.75,50.8,225265.0,31.4648,31.4958,31.4586,31.4896,225265.0
2016-02-19 15:40:00,50.79,50.81,50.78,50.78,222864.0,31.4834,31.4958,31.4772,31.4772,222864.0
2016-02-19 15:45:00,50.79,50.8,50.76,50.8,252146.0,31.4834,31.4896,31.4648,31.4896,252146.0
2016-02-19 15:50:00,50.8,50.84,50.79,50.81,438881.0,31.4896,31.5144,31.4834,31.4958,438881.0
2016-02-19 15:55:00,50.81,50.87,50.79,50.85,877636.0,31.4958,31.533,31.4834,31.5206,877636.0
2016-02-22 09:30:00,51.02,51.06,50.79,50.88,453315.0,31.626,31.6508,31.4834,31.5392,453315.0
2016-02-22 09:35:00,50.89,51.01,50.83,50.84,264778.0,31.5454,31.6198,31.5082,31.5144,264778.0
2016-02-22 09:40:00,50.84,50.87,50.77,50.83,197679.0,31.5144,31.533,31.471,31.5082,197679.0
2016-02-22 09:45:00,50.83,50.99,50.81,50.96,158065.0,31.5082,31.6074,31.4958,31.5888,158065.0
2016-02-22 09:50:00,50.95,51.02,50.9,51.01,135019.0,31.5826,31.626,31.5516,31.6198,135019.0
2016-02-22 09:55:00,51.02,51.07,50.98,51.04,220259.0,31.626,31.657,31.6012,31.6384,220259.0
2016-02-22 10:00:00,51.04,51.14,51.04,51.11,255066.0,31.6384,31.7004,31.6384,31.6818,255066.0
2016-02-22 10:05:00,51.12,51.14,51.07,51.08,226483.0,31.688,31.7004,31.657,31.6632,226483.0
2016-02-22 10:10:00,51.09,51.1,51.02,51.04,279474.0,31.6694,31.6756,31.626,31.6384,279474.0
2016-02-22 10:15:00,51.05,51.07,50.95,50.95,390053.0,31.6446,31.657,31.5826,31.5826,390053.0
2016-02-22 10:20:00,50.95,50.96,50.88,50.9,175756.0,31.5826,31.5888,31.5392,31.5516,175756.0
2016-02-22 10:25:00,50.9,50.94,50.87,50.88,151379.0,31.5516,31.5764,31.533,31.5392,151379.0
2016-02-22 10:30:00,50.88,50.99,50.87,50.96,167416.0,31.5392,31.6074,31.533,31.5888,167416.0
2016-02-22 10:35:00,50.95,51.0,50.94,50.99,112054.0,31.5826,31.6136,31.5764,31.6074,112054.0
2016-02-22 10:40:00,50.99,51.05,50.95,51.05,103858.0,31.6074,31.6446,31.5826,31.6446,103858.0
2016-02-22 10:45:00,51.05,51.1,51.03,51.08,102645.0,31.6446,31.6756,31.6322,31.6632,102645.0
2016-02-22 10:50:00,51.08,51.09,51.03,51.08,120951.0,31.6632,31.6694,31.6322,31.6632,120951.0
2016-02-22 10:55:00,51.08,51.09,51.06,51.08,121376.0,31.6632,31.6694,31.6508,31.6632,121376.0
2016-02-22 11:00:00,51.07,51.14,51.05,51.13,102495.0,31.657,31.7004,31.6446,31.6942,102495.0
2016-02-22 11:05:00,51.13,51.14,51.05,51.12,137077.0,31.6942,31.7004,31.6446,31.688,137077.0
2016-02-22 11:10:00,51.13,51.14,51.1,51.12,108029.0,31.6942,31.7004,31.6756,31.688,108029.0
2016-02-22 11:15:00,51.11,51.14,51.08,51.08,136261.0,31.6818,31.7004,31.6632,31.6632,136261.0
2016-02-22 11:20:00,51.08,51.11,51.07,51.08,97429.0,31.6632,31.6818,31.657,31.6632,97429.0
2016-02-22 11:25:00,51.07,51.11,51.06,51.07,107276.0,31.657,31.6818,31.6508,31.657,107276.0
2016-02-22 11:30:00,51.07,51.1,51.05,51.09,99005.0,31.657,31.6756,31.6446,31.6694,99005.0
2016-02-22 11:35:00,51.1,51.1,51.08,51.08,132050.0,31.6756,31.6756,31.6632,31.6632,132050.0
2016-02-22 11:40:00,51.09,51.1,51.06,51.07,121095.0,31.6694,31.6756,31.6508,31.657,121095.0
2016-02-22 11:45:00,51.07,51.1,51.07,51.1,67564.0,31.657,31.6756,31.657,31.6756,67564.0
2016-02-22 11:50:00,51.1,51.1,51.07,51.1,69342.0,31.6756,31.6756,31.657,31.6756,69342.0
2016-02-22 11:55:00,51.1,51.1,51.08,51.1,107452.0,31.6756,31.6756,31.6632,31.6756,107452.0
2016-02-22 12:00:00,51.1,51.1,51.08,51.1,88280.0,31.6756,31.6756,31.6632,31.6756,88280.0
2016-02-22 12:05:00,51.1,51.13,51.1,51.13,101195.0,31.6756,31.6942,31.6756,31.6942,101195.0
2016-02-22 12:10:00,51.12,51.13,51.11,51.11,45911.0,31.688,31.6942,31.6818,31.6818,45911.0
2016-02-22 12:15:00,51.11,51.12,51.08,51.12,96368.0,31.6818,31.688,31.6632,31.688,96368.0
2016-02-22 12:20:00,51.12,51.12,51.08,51.08,142845.0,31.688,31.688,31.6632,31.6632,142845.0
2016-02-22 12:25:00,51.08,51.1,51.07,51.09,53236.0,31.6632,31.6756,31.657,31.6694,53236.0
2016-02-22 12:30:00,51.09,51.13,51.08,51.12,103813.0,31.6694,31.6942,31.6632,31.688,103813.0
2016-02-22 12:35:00,51.11,51.12,51.1,51.1,58707.0,31.6818,31.688,31.6756,31.6756,58707.0
2016-02-22 12:40:00,51.1,51.11,51.08,51.08,48853.0,31.6756,31.6818,31.6632,31.6632,48853.0
2016-02-22 12:45:00,51.08,51.08,51.02,51.02,82147.0,31.6632,31.6632,31.626,31.626,82147.0
2016-02-22 12:50:00,51.02,51.03,51.01,51.02,62232.0,31.626,31.6322,31.6198,31.626,62232.0
2016-02-22 12:55:00,51.01,51.04,51.0,51.0,45334.0,31.6198,31.6384,31.6136,31.6136,45334.0
2016-02-22 13:00:00,51.01,51.02,50.97,51.01,111479.0,31.6198,31.626,31.595,31.6198,111479.0
2016-02-22 13:05:00,51.01,51.04,51.01,51.03,59245.0,31.6198,31.6384,31.6198,31.6322,59245.0
2016-02-22 13:10:00,51.03,51.06,51.02,51.05,149296.0,31.6322,31.6508,31.626,31.6446,149296.0
2016-02-22 13:15:00,51.05,51.11,51.04,51.08,161593.0,31.6446,31.6818,31.6384,31.6632,161593.0
2016-02-22 13:20:00,51.08,51.09,51.07,51.08,61220.0,31.6632,31.6694,31.657,31.6632,61220.0
2016-02-22 13:25:00,51.08,51.1,51.02,51.03,106769.0,31.6632,31.6756,31.626,31.6322,106769.0
2016-02-22 13:30:00,51.03,51.04,51.01,51.03,84226.0,31.6322,31.6384,31.6198,31.6322,84226.0
2016-02-22 13:35:00,51.03,51.11,51.02,51.1,77217.0,31.6322,31.6818,31.626,31.6756,77217.0
2016-02-22 13:40:00,51.09,51.13,51.09,51.12,65010.0,31.6694,31.6942,31.6694,31.688,65010.0
2016-02-22 13:45:00,51.12,51.13,51.12,51.13,31987.0,31.688,31.6942,31.688,31.6942,31987.0
2016-02-22 13:50:00,51.13,51.13,51.11,51.12,48168.0,31.6942,31.6942,31.6818,31.688,48168.0
2016-02-22 13:55:00,51.12,51.14,51.1,51.14,63337.0,31.688,31.7004,31.6756,31.7004,63337.0
2016-02-22 14:00:00,51.14,51.15,51.07,51.08,123424.0,31.7004,31.7066,31.657,31.6632,123424.0
2016-02-22 14:05:00,51.08,51.09,51.03,51.06,120884.0,31.6632,31.6694,31.6322,31.6508,120884.0
2016-02-22 14:10:00,51.06,51.07,51.05,51.07,111692.0,31.6508,31.657,31.6446,31.657,111692.0
2016-02-22 14:15:00,51.07,51.08,51.04,51.05,108397.0,31.657,31.6632,31.6384,31.6446,108397.0
2016-02-22 14:20:00,51.04,51.06,51.03,51.04,120338.0,31.6384,31.6508,31.6322,31.6384,120338.0
2016-02-22 14:25:00,51.05,51.06,51.03,51.05,83895.0,31.6446,31.6508,31.6322,31.6446,83895.0
2016-02-22 14:30:00,51.04,51.07,50.99,51.0,114601.0,31.6384,31.657,31.6074,31.6136,114601.0
2016-02-22 14:35:00,51.01,51.01,50.99,50.99,69788.0,31.6198,31.6198,31.6074,31.6074,69788.0
2016-02-22 14:40:00,51.0,51.0,50.93,50.97,177964.0,31.6136,31.6136,31.5702,31.595,177964.0
2016-02-22 14:45:00,50.97,50.98,50.9,50.92,118000.0,31.595,31.6012,31.5516,31.564,118000.0
2016-02-22 14:50:00,50.91,50.95,50.91,50.95,92104.0,31.5578,31.5826,31.5578,31.5826,92104.0
2016-02-22 14:55:00,50.95,50.99,50.93,50.98,117638.0,31.5826,31.6074,31.5702,31.6012,117638.0
2016-02-22 15:00:00,50.97,51.01,50.93,50.93,143453.0,31.595,31.6198,31.5702,31.5702,143453.0
2016-02-22 15:05:00,50.94,50.97,50.89,50.9,117493.0,31.5764,31.595,31.5454,31.5516,117493.0
2016-02-22 15:10:00,50.9,50.95,50.88,50.9,123872.0,31.5516,31.5826,31.5392,31.5516,123872.0
2016-02-22 15:15:00,50.89,50.92,50.88,50.9,102030.0,31.5454,31.564,31.5392,31.5516,102030.0
2016-02-22 15:20:00,50.89,50.93,50.89,50.92,83344.0,31.5454,31.5702,31.5454,31.564,83344.0
2016-02-22 15:25:00,50.91,50.97,50.91,50.96,102827.0,31.5578,31.595,31.5578,31.5888,102827.0
2016-02-22 15:30:00,50.96,50.98,50.95,50.97,117500.0,31.5888,31.6012,31.5826,31.595,117500.0
2016-02-22 15:35:00,50.96,50.99,50.95,50.98,136446.0,31.5888,31.6074,31.5826,31.6012,136446.0
2016-02-22 15:40:00,50.97,51.04,50.96,51.04,195402.0,31.595,31.6384,31.5888,31.6384,195402.0
2016-02-22 15:45:00,51.03,51.05,50.99,51.03,244367.0,31.6322,31.6446,31.6074,31.6322,244367.0
2016-02-22 15:50:00,51.02,51.04,51.0,51.02,255674.0,31.626,31.6384,31.6136,31.626,255674.0
2016-02-22 15:55:00,51.02,51.09,51.01,51.05,572869.0,31.626,31.6694,31.6198,31.6446,572869.0
2016-02-23 09:30:00,50.97,50.99,50.69,50.74,396910.0,31.595,31.6074,31.4214,31.4524,396910.0
2016-02-23 09:35:00,50.75,50.75,50.45,50.46,415955.0,31.4586,31.4586,31.2727,31.2789,415955.0
2016-02-23 09:40:00,50.46,50.59,50.45,50.55,325832.0,31.2789,31.3595,31.2727,31.3347,325832.0
2016-02-23 09:45:00,50.55,50.64,50.46,50.5,355004.0,31.3347,31.3905,31.2789,31.3037,355004.0
2016-02-23 09:50:00,50.5,50.51,50.45,50.47,308132.0,31.3037,31.3099,31.2727,31.2851,308132.0
2016-02-23 09:55:00,50.47,50.49,50.39,50.41,125695.0,31.2851,31.2975,31.2355,31.2479,125695.0
2016-02-23 10:00:00,50.41,50.48,50.36,50.47,135564.0,31.2479,31.2913,31.2169,31.2851,135564.0
2016-02-23 10:05:00,50.46,50.62,50.45,50.61,246531.0,31.2789,31.3781,31.2727,31.3719,246531.0
2016-02-23 10:10:00,50.6,50.71,50.59,50.66,134300.0,31.3657,31.4338,31.3595,31.4029,134300.0
2016-02-23 10:15:00,50.66,50.73,50.66,50.72,95806.0,31.4029,31.4462,31.4029,31.44,95806.0
2016-02-23 10:20:00,50.73,50.73,50.68,50.69,79944.0,31.4462,31.4462,31.4152,31.4214,79944.0
2016-02-23 10:25:00,50.69,50.74,50.68,50.73,66965.0,31.4214,31.4524,31.4152,31.4462,66965.0
2016-02-23 10:30:00,50.73,50.79,50.72,50.78,126713.0,31.4462,31.4834,31.44,31.4772,126713.0
2016-02-23 10:35:00,50.79,50.8,50.76,50.79,95893.0,31.4834,31.4896,31.4648,31.4834,95893.0
2016-02-23 10:40:00,50.79,50.81,50.77,50.8,60171.0,31.4834,31.4958,31.471,31.4896,60171.0
2016-02-23 10:45:00,50.8,50.83,50.79,50.8,65475.0,31.4896,31.5082,31.4834,31.4896,65475.0
2016-02-23 10:50:00,50.8,50.87,50.8,50.84,93042.0,31.4896,31.533,31.4896,31.5144,93042.0
2016-02-23 10:55:00,50.84,50.85,50.75,50.78,108839.0,31.5144,31.5206,31.4586,31.4772,108839.0
2016-02-23 11:00:00,50.78,50.84,50.78,50.84,54478.0,31.4772,31.5144,31.4772,31.5144,54478.0
2016-02-23 11:05:00,50.83,50.87,50.82,50.84,120822.0,31.5082,31.533,31.502,31.5144,120822.0
2016-02-23 11:10:00,50.84,50.86,50.8,50.81,78044.0,31.5144,31.5268,31.4896,31.4958,78044.0
2016-02-23 11:15:00,50.81,50.86,50.8,50.86,75495.0,31.4958,31.5268,31.4896,31.5268,75495.0
2016-02-23 11:20:00,50.86,50.86,50.83,50.86,67269.0,31.5268,31.5268,31.5082,31.5268,67269.0
2016-02-23 11:25:00,50.86,50.87,50.8,50.81,95060.0,31.5268,31.533,31.4896,31.4958,95060.0
2016-02-23 11:30:00,50.8,50.83,50.77,50.77,75337.0,31.4896,31.5082,31.471,31.471,75337.0
2016-02-23 11:35:00,50.78,50.82,50.77,50.82,88466.0,31.4772,31.502,31.471,31.502,88466.0
2016-02-23 11:40:00,50.82,50.82,50.76,50.79,69490.0,31.502,31.502,31.4648,31.4834,69490.0
2016-02-23 11:45:00,50.79,50.8,50.71,50.71,104278.0,31.4834,31.4896,31.4338,31.4338,104278.0
2016-02-23 11:50:00,50.72,50.73,50.67,50.69,114493.0,31.44,31.4462,31.409,31.4214,114493.0
2016-02-23 11:55:00,50.68,50.69,50.64,50.66,114222.0,31.4152,31.4214,31.3905,31.4029,114222.0
2016-02-23 12:00:00,50.65,50.69,50.64,50.64,57667.0,31.3967,31.4214,31.3905,31.3905,57667.0
2016-02-23 12:05:00,50.65,50.72,50.64,50.69,44561.0,31.3967,31.44,31.3905,31.4214,44561.0
2016-02-23 12:10:00,50.7,50.73,50.69,50.72,59850.0,31.4276,31.4462,31.4214,31.44,59850.0
2016-02-23 12:15:00,50.72,50.73,50.7,50.7,50674.0,31.44,31.4462,31.4276,31.4276,50674.0
2016-02-23 12:20:00,50.71,50.73,50.69,50.73,43990.0,31.4338,31.4462,31.4214,31.4462,43990.0
2016-02-23 12:25:00,50.72,50.76,50.72,50.74,78428.0,31.44,31.4648,31.44,31.4524,78428.0
2016-02-23 12:30:00,50.74,50.75,50.69,50.7,39100.0,31.4524,31.4586,31.4214,31.4276,39100.0
2016-02-23 12:35:00,50.7,50.71,50.67,50.7,55943.0,31.4276,31.4338,31.409,31.4276,55943.0
2016-02-23 12:40:00,50.69,50.73,50.68,50.73,56494.0,31.4214,31.4462,31.4152,31.4462,56494.0
2016-02-23 12:45:00,50.73,50.73,50.7,50.71,44773.0,31.4462,31.4462,31.4276,31.4338,44773.0
2016-02-23 12:50:00,50.71,50.71,50.66,50.69,129986.0,31.4338,31.4338,31.4029,31.4214,129986.0
2016-02-23 12:55:00,50.69,50.74,50.68,50.73,84579.0,31.4214,31.4524,31.4152,31.4462,84579.0
2016-02-23 13:00:00,50.73,50.75,50.66,50.67,122679.0,31.4462,31.4586,31.4029,31.409,122679.0
2016-02-23 13:05:00,50.66,50.67,50.63,50.63,77513.0,31.4029,31.409,31.3843,31.3843,77513.0
2016-02-23 13:10:00,50.64,50.66,50.63,50.65,99163.0,31.3905,31.4029,31.3843,31.3967,99163.0
2016-02-23 13:15:00,50.64,50.65,50.55,50.58,98445.0,31.3905,31.3967,31.3347,31.3533,98445.0
2016-02-23 13:20:00,50.58,50.59,50.5,50.54,120006.0,31.3533,31.3595,31.3037,31.3285,120006.0
2016-02-23 13:25:00,50.54,50.55,50.52,50.55,72139.0,31.3285,31.3347,31.3161,31.3347,72139.0
2016-02-23 13:30:00,50.55,50.55,50.46,50.47,173662.0,31.3347,31.3347,31.2789,31.2851,173662.0
2016-02-23 13:35:00,50.47,50.49,50.45,50.47,111070.0,31.2851,31.2975,31.2727,31.2851,111070.0
2016-02-23 13:40:00,50.47,50.49,50.44,50.46,87990.0,31.2851,31.2975,31.2665,31.2789,87990.0
2016-02-23 13:45:00,50.45,50.48,50.44,50.48,108866.0,31.2727,31.2913,31.2665,31.2913,108866.0
2016-02-23 13:50:00,50.48,50.51,50.46,50.51,120536.0,31.2913,31.3099,31.2789,31.3099,120536.0
2016-02-23 13:55:00,50.51,50.58,50.49,50.57,114106.0,31.3099,31.3533,31.2975,31.3471,114106.0
2016-02-23 14:00:00,50.57,50.58,50.47,50.47,188816.0,31.3471,31.3533,31.2851,31.2851,188816.0
2016-02-23 14:05:00,50.47,50.56,50.47,50.55,76062.0,31.2851,31.3409,31.2851,31.3347,76062.0
2016-02-23 14:10:00,50.55,50.58,50.51,50.58,87996.0,31.3347,31.3533,31.3099,31.3533,87996.0
2016-02-23 14:15:00,50.57,50.62,50.57,50.62,65369.0,31.3471,31.3781,31.3471,31.3781,65369.0
2016-02-23 14:20:00,50.62,50.62,50.58,50.59,53619.0,31.3781,31.3781,31.3533,31.3595,53619.0
2016-02-23 14:25:00,50.6,50.6,50.56,50.56,36603.0,31.3657,31.3657,31.3409,31.3409,36603.0
2016-02-23 14:30:00,50.56,50.59,50.55,50.58,80612.0,31.3409,31.3595,31.3347,31.3533,80612.0
2016-02-23 14:35:00,50.59,50.6,50.57,50.6,61448.0,31.3595,31.3657,31.3471,31.3657,61448.0
2016-02-23 14:40:00,50.6,50.6,50.56,50.59,51769.0,31.3657,31.3657,31.3409,31.3595,51769.0
2016-02-23 14:45:00,50.6,50.68,50.59,50.67,165081.0,31.3657,31.4152,31.3595,31.409,165081.0
2016-02-23 14:50:00,50.66,50.67,50.6,50.61,51555.0,31.4029,31.409,31.3657,31.3719,51555.0
2016-02-23 14:55:00,50.62,50.69,50.61,50.66,109121.0,31.3781,31.4214,31.3719,31.4029,109121.0
2016-02-23 15:00:00,50.67,50.67,50.58,50.6,129899.0,31.409,31.409,31.3533,31.3657,129899.0
2016-02-23 15:05:00,50.6,50.6,50.57,50.6,83137.0,31.3657,31.3657,31.3471,31.3657,83137.0
2016-02-23 15:10:00,50.6,50.61,50.58,50.59,83776.0,31.3657,31.3719,31.3533,31.3595,83776.0
2016-02-23 15:15:00,50.58,50.65,50.58,50.65,149933.0,31.3533,31.3967,31.3533,31.3967,149933.0
2016-02-23 15:20:00,50.64,50.66,50.62,50.64,130730.0,31.3905,31.4029,31.3781,31.3905,130730.0
2016-02-23 15:25:00,50.64,50.65,50.61,50.61,87616.0,31.3905,31.3967,31.3719,31.3719,87616.0
2016-02-23 15:30:00,50.62,50.68,50.62,50.68,159582.0,31.3781,31.4152,31.3781,31.4152,159582.0
2016-02-23 15:35:00,50.68,50.69,50.64,50.67,244876.0,31.4152,31.4214,31.3905,31.409,244876.0
2016-02-23 15:40:00,50.67,50.69,50.64,50.65,166352.0,31.409,31.4214,31.3905,31.3967,166352.0
2016-02-23 15:45:00,50.64,50.69,50.63,50.68,176415.0,31.3905,31.4214,31.3843,31.4152,176415.0
2016-02-23 15:50:00,50.68,50.69,50.64,50.64,183998.0,31.4152,31.4214,31.3905,31.3905,183998.0
2016-02-23 15:55:00,50.65,50.68,50.59,50.61,555780.0,31.3967,31.4152,31.3595,31.3719,555780.0
2016-02-24 09:30:00,50.27,50.53,50.27,50.39,407375.0,31.1611,31.3223,31.1611,31.2355,407375.0
2016-02-24 09:35:00,50.39,50.57,50.38,50.52,167300.0,31.2355,31.3471,31.2293,31.3161,167300.0
2016-02-24 09:40:00,50.51,50.51,50.36,50.38,111384.0,31.3099,31.3099,31.2169,31.2293,111384.0
2016-02-24 09:45:00,50.38,50.39,50.3,50.36,139821.0,31.2293,31.2355,31.1797,31.2169,139821.0
2016-02-24 09:50:00,50.36,50.39,50.28,50.32,175648.0,31.2169,31.2355,31.1673,31.1921,175648.0
2016-02-24 09:55:00,50.31,50.37,50.29,50.32,78014.0,31.1859,31.2231,31.1735,31.1921,78014.0
2016-02-24 10:00:00,50.32,50.37,50.25,50.37,153902.0,31.1921,31.2231,31.1487,31.2231,153902.0
2016-02-24 10:05:00,50.36,50.39,50.32,50.37,110127.0,31.2169,31.2355,31.1921,31.2231,110127.0
2016-02-24 10:10:00,50.36,50.37,50.26,50.28,156128.0,31.2169,31.2231,31.1549,31.1673,156128.0
2016-02-24 10:15:00,50.28,50.32,50.21,50.21,186706.0,31.1673,31.1921,31.1239,31.1239,186706.0
2016-02-24 10:20:00,50.21,50.23,50.17,50.22,147299.0,31.1239,31.1363,31.0991,31.1301,147299.0
2016-02-24 10:25:00,50.22,50.24,50.18,50.23,134038.0,31.1301,31.1425,31.1053,31.1363,134038.0
2016-02-24 10:30:00,50.24,50.29,50.19,50.22,190865.0,31.1425,31.1735,31.1115,31.1301,190865.0
2016-02-24 10:35:00,50.22,50.29,50.21,50.26,153584.0,31.1301,31.1735,31.1239,31.1549,153584.0
2016-02-24 10:40:00,50.26,50.29,50.21,50.22,72658.0,31.1549,31.1735,31.1239,31.1301,72658.0
2016-02-24 10:45:00,50.22,50.24,50.19,50.22,85103.0,31.1301,31.1425,31.1115,31.1301,85103.0
2016-02-24 10:50:00,50.21,50.27,50.19,50.27,86526.0,31.1239,31.1611,31.1115,31.1611,86526.0
2016-02-24 10:55:00,50.27,50.31,50.24,50.3,94524.0,31.1611,31.1859,31.1425,31.1797,94524.0
2016-02-24 11:00:00,50.31,50.36,50.3,50.34,87304.0,31.1859,31.2169,31.1797,31.2045,87304.0
2016-02-24 11:05:00,50.34,50.35,50.28,50.31,98419.0,31.2045,31.2107,31.1673,31.1859,98419.0
2016-02-24 11:10:00,50.3,50.33,50.27,50.29,103098.0,31.1797,31.1983,31.1611,31.1735,103098.0
2016-02-24 11:15:00,50.28,50.29,50.24,50.24,85030.0,31.1673,31.1735,31.1425,31.1425,85030.0
2016-02-24 11:20:00,50.25,50.27,50.21,50.24,113225.0,31.1487,31.1611,31.1239,31.1425,113225.0
2016-02-24 11:25:00,50.23,50.26,50.18,50.22,129678.0,31.1363,31.1549,31.1053,31.1301,129678.0
2016-02-24 11:30:00,50.22,50.36,50.2,50.35,119513.0,31.1301,31.2169,31.1177,31.2107,119513.0
2016-02-24 11:35:00,50.35,50.39,50.34,50.34,104680.0,31.2107,31.2355,31.2045,31.2045,104680.0
2016-02-24 11:40:00,50.35,50.38,50.32,50.37,117876.0,31.2107,31.2293,31.1921,31.2231,117876.0
2016-02-24 11:45:00,50.37,50.38,50.35,50.37,110025.0,31.2231,31.2293,31.2107,31.2231,110025.0
2016-02-24 11:50:00,50.37,50.4,50.35,50.35,101151.0,31.2231,31.2417,31.2107,31.2107,101151.0
2016-02-24 11:55:00,50.36,50.42,50.36,50.38,94966.0,31.2169,31.2541,31.2169,31.2293,94966.0
2016-02-24 12:00:00,50.37,50.46,50.37,50.45,112395.0,31.2231,31.2789,31.2231,31.2727,112395.0
2016-02-24 12:05:00,50.45,50.47,50.44,50.47,139272.0,31.2727,31.2851,31.2665,31.2851,139272.0
2016-02-24 12:10:00,50.47,50.47,50.38,50.43,113435.0,31.2851,31.2851,31.2293,31.2603,113435.0
2016-02-24 12:15:00,50.42,50.44,50.38,50.41,53835.0,31.2541,31.2665,31.2293,31.2479,53835.0
2016-02-24 12:20:00,50.41,50.44,50.38,50.39,64050.0,31.2479,31.2665,31.2293,31.2355,64050.0
2016-02-24 12:25:00,50.38,50.4,50.35,50.37,66751.0,31.2293,31.2417,31.2107,31.2231,66751.0
2016-02-24 12:30:00,50.36,50.39,50.34,50.36,133230.0,31.2169,31.2355,31.2045,31.2169,133230.0
2016-02-24 12:35:00,50.35,50.44,50.34,50.44,65811.0,31.2107,31.2665,31.2045,31.2665,65811.0
2016-02-24 12:40:00,50.45,50.45,50.4,50.43,58863.0,31.2727,31.2727,31.2417,31.2603,58863.0
2016-02-24 12:45:00,50.43,50.49,50.43,50.49,54978.0,31.2603,31.2975,31.2603,31.2975,54978.0
2016-02-24 12:50:00,50.48,50.5,50.48,50.49,39927.0,31.2913,31.3037,31.2913,31.2975,39927.0
2016-02-24 12:55:00,50.5,50.53,50.49,50.5,55418.0,31.3037,31.3223,31.2975,31.3037,55418.0
2016-02-24 13:00:00,50.51,50.53,50.49,50.53,56864.0,31.3099,31.3223,31.2975,31.3223,56864.0
2016-02-24 13:05:00,50.53,50.56,50.5,50.54,191641.0,31.3223,31.3409,31.3037,31.3285,191641.0
2016-02-24 13:10:00,50.54,50.54,50.44,50.46,87982.0,31.3285,31.3285,31.2665,31.2789,87982.0
2016-02-24 13:15:00,50.46,50.5,50.43,50.43,103608.0,31.2789,31.3037,31.2603,31.2603,103608.0
2016-02-24 13:20:00,50.43,50.49,50.42,50.48,52036.0,31.2603,31.2975,31.2541,31.2913,52036.0
2016-02-24 13:25:00,50.48,50.5,50.44,50.5,54447.0,31.2913,31.3037,31.2665,31.3037,54447.0
2016-02-24 13:30:00,50.5,50.53,50.49,50.52,154163.0,31.3037,31.3223,31.2975,31.3161,154163.0
2016-02-24 13:35:00,50.52,50.53,50.47,50.48,109512.0,31.3161,31.3223,31.2851,31.2913,109512.0
2016-02-24 13:40:00,50.47,50.55,50.47,50.55,50098.0,31.2851,31.3347,31.2851,31.3347,50098.0
2016-02-24 13:45:00,50.54,50.56,50.51,50.56,77526.0,31.3285,31.3409,31.3099,31.3409,77526.0
2016-02-24 13:50:00,50.56,50.59,50.55,50.58,46619.0,31.3409,31.3595,31.3347,31.3533,46619.0
2016-02-24 13:55:00,50.58,50.6,50.55,50.56,64708.0,31.3533,31.3657,31.3347,31.3409,64708.0
2016-02-24 14:00:00,50.56,50.58,50.54,50.55,72084.0,31.3409,31.3533,31.3285,31.3347,72084.0
2016-02-24 14:05:00,50.55,50.67,50.55,50.66,117408.0,31.3347,31.409,31.3347,31.4029,117408.0
2016-02-24 14:10:00,50.66,50.67,50.65,50.65,57449.0,31.4029,31.409,31.3967,31.3967,57449.0
2016-02-24 14:15:00,50.66,50.68,50.62,50.66,109785.0,31.4029,31.4152,31.3781,31.4029,109785.0
2016-02-24 14:20:00,50.66,50.77,50.66,50.77,153918.0,31.4029,31.471,31.4029,31.471,153918.0
2016-02-24 14:25:00,50.77,50.77,50.7,50.72,160047.0,31.471,31.471,31.4276,31.44,160047.0
2016-02-24 14:30:00,50.72,50.74,50.71,50.73,59867.0,31.44,31.4524,31.4338,31.4462,59867.0
2016-02-24 14:35:00,50.74,50.77,50.72,50.77,54305.0,31.4524,31.471,31.44,31.471,54305.0
2016-02-24 14:40:00,50.77,50.77,50.75,50.76,115942.0,31.471,31.471,31.4586,31.4648,115942.0
2016-02-24 14:45:00,50.76,50.76,50.71,50.74,143212.0,31.4648,31.4648,31.4338,31.4524,143212.0
2016-02-24 14:50:00,50.73,50.75,50.73,50.73,66911.0,31.4462,31.4586,31.4462,31.4462,66911.0
2016-02-24 14:55:00,50.73,50.74,50.72,50.74,42160.0,31.4462,31.4524,31.44,31.4524,42160.0
2016-02-24 15:00:00,50.74,50.75,50.71,50.71,101224.0,31.4524,31.4586,31.4338,31.4338,101224.0
2016-02-24 15:05:00,50.72,50.78,50.71,50.78,235632.0,31.44,31.4772,31.4338,31.4772,235632.0
2016-02-24 15:10:00,50.78,50.82,50.77,50.81,192797.0,31.4772,31.502,31.471,31.4958,192797.0
2016-02-24 15:15:00,50.8,50.82,50.78,50.81,276842.0,31.4896,31.502,31.4772,31.4958,276842.0
2016-02-24 15:20:00,50.82,50.82,50.79,50.8,157439.0,31.502,31.502,31.4834,31.4896,157439.0
2016-02-24 15:25:00,50.8,50.87,50.79,50.87,244315.0,31.4896,31.533,31.4834,31.533,244315.0
2016-02-24 15:30:00,50.87,50.87,50.8,50.81,173357.0,31.533,31.533,31.4896,31.4958,173357.0
2016-02-24 15:35:00,50.81,50.85,50.78,50.85,151304.0,31.4958,31.5206,31.4772,31.5206,151304.0
2016-02-24 15:40:00,50.84,50.87,50.78,50.78,119671.0,31.5144,31.533,31.4772,31.4772,119671.0
2016-02-24 15:45:00,50.78,50.8,50.74,50.77,192805.0,31.4772,31.4896,31.4524,31.471,192805.0
2016-02-24 15:50:00,50.77,50.82,50.76,50.82,174341.0,31.471,31.502,31.4648,31.502,174341.0
2016-02-24 15:55:00,50.81,50.86,50.79,50.83,337623.0,31.4958,31.5268,31.4834,31.5082,337623.0
2016-02-25 09:30:00,50.9,50.94,50.78,50.91,332072.0,31.5516,31.5764,31.4772,31.5578,332072.0
2016-02-25 09:35:00,50.9,51.04,50.86,51.03,371487.0,31.5516,31.6384,31.5268,31.6322,371487.0
2016-02-25 09:40:00,51.03,51.2,51.02,51.2,314559.0,31.6322,31.7376,31.626,31.7376,314559.0
2016-02-25 09:45:00,51.2,51.22,51.14,51.17,219199.0,31.7376,31.75,31.7004,31.719,219199.0
2016-02-25 09:50:00,51.16,51.25,51.15,51.25,175504.0,31.7128,31.7686,31.7066,31.7686,175504.0
2016-02-25 09:55:00,51.25,51.3,51.19,51.3,226635.0,31.7686,31.7996,31.7314,31.7996,226635.0
2016-02-25 10:00:00,51.3,51.3,51.15,51.22,200563.0,31.7996,31.7996,31.7066,31.75,200563.0
2016-02-25 10:05:00,51.23,51.25,51.18,51.18,128188.0,31.7562,31.7686,31.7252,31.7252,128188.0
2016-02-25 10:10:00,51.18,51.24,51.17,51.21,102774.0,31.7252,31.7624,31.719,31.7438,102774.0
2016-02-25 10:15:00,51.2,51.22,51.18,51.19,93611.0,31.7376,31.75,31.7252,31.7314,93611.0
2016-02-25 10:20:00,51.18,51.24,51.17,51.17,223293.0,31.7252,31.7624,31.719,31.719,223293.0
2016-02-25 10:25:00,51.18,51.21,51.13,51.16,100626.0,31.7252,31.7438,31.6942,31.7128,100626.0
2016-02-25 10:30:00,51.16,51.16,51.03,51.08,180456.0,31.7128,31.7128,31.6322,31.6632,180456.0
2016-02-25 10:35:00,51.08,51.11,51.02,51.04,172699.0,31.6632,31.6818,31.626,31.6384,172699.0
2016-02-25 10:40:00,51.03,51.15,51.03,51.15,92044.0,31.6322,31.7066,31.6322,31.7066,92044.0
2016-02-25 10:45:00,51.15,51.17,51.11,51.12,93602.0,31.7066,31.719,31.6818,31.688,93602.0
2016-02-25 10:50:00,51.13,51.13,51.04,51.08,98583.0,31.6942,31.6942,31.6384,31.6632,98583.0
2016-02-25 10:55:00,51.08,51.12,51.06,51.08,112271.0,31.6632,31.688,31.6508,31.6632,112271.0
2016-02-25 11:00:00,51.07,51.09,51.04,51.08,88304.0,31.657,31.6694,31.6384,31.6632,88304.0
2016-02-25 11:05:00,51.08,51.09,51.04,51.04,67428.0,31.6632,31.6694,31.6384,31.6384,67428.0
2016-02-25 11:10:00,51.04,51.05,50.98,50.99,80959.0,31.6384,31.6446,31.6012,31.6074,80959.0
2016-02-25 11:15:00,51.0,51.06,50.99,51.01,56153.0,31.6136,31.6508,31.6074,31.6198,56153.0
2016-02-25 11:20:00,51.0,51.02,50.96,51.02,72272.0,31.6136,31.626,31.5888,31.626,72272.0
2016-02-25 11:25:00,51.01,51.01,50.96,50.96,70729.0,31.6198,31.6198,31.5888,31.5888,70729.0
2016-02-25 11:30:00,50.96,50.97,50.93,50.95,80311.0,31.5888,31.595,31.5702,31.5826,80311.0
2016-02-25 11:35:00,50.94,50.98,50.92,50.93,116979.0,31.5764,31.6012,31.564,31.5702,116979.0
2016-02-25 11:40:00,50.93,50.93,50.85,50.86,108034.0,31.5702,31.5702,31.5206,31.5268,108034.0
2016-02-25 11:45:00,50.86,50.89,50.84,50.85,67721.0,31.5268,31.5454,31.5144,31.5206,67721.0
2016-02-25 11:50:00,50.86,50.91,50.85,50.91,198024.0,31.5268,31.5578,31.5206,31.5578,198024.0
2016-02-25 11:55:00,50.91,50.97,50.88,50.91,215105.0,31.5578,31.595,31.5392,31.5578,215105.0
2016-02-25 12:00:00,50.91,50.95,50.88,50.94,131081.0,31.5578,31.5826,31.5392,31.5764,131081.0
2016-02-25 12:05:00,50.95,50.96,50.92,50.94,63021.0,31.5826,31.5888,31.564,31.5764,63021.0
2016-02-25 12:10:00,50.95,51.0,50.95,50.99,75958.0,31.5826,31.6136,31.5826,31.6074,75958.0
2016-02-25 12:15:00,50.99,51.03,50.99,51.02,85441.0,31.6074,31.6322,31.6074,31.626,85441.0
2016-02-25 12:20:00,51.02,51.07,51.01,51.05,58437.0,31.626,31.657,31.6198,31.6446,58437.0
2016-02-25 12:25:00,51.05,51.07,51.03,51.06,65180.0,31.6446,31.657,31.6322,31.6508,65180.0
2016-02-25 12:30:00,51.05,51.07,51.01,51.01,57090.0,31.6446,31.657,31.6198,31.6198,57090.0
2016-02-25 12:35:00,51.01,51.04,51.01,51.02,48905.0,31.6198,31.6384,31.6198,31.626,48905.0
2016-02-25 12:40:00,51.02,51.02,50.99,51.01,26896.0,31.626,31.626,31.6074,31.6198,26896.0
2016-02-25 12:45:00,51.01,51.05,51.0,51.05,86833.0,31.6198,31.6446,31.6136,31.6446,86833.0
2016-02-25 12:50:00,51.06,51.09,51.02,51.09,84826.0,31.6508,31.6694,31.626,31.6694,84826.0
2016-02-25 12:55:00,51.08,51.1,51.06,51.08,62156.0,31.6632,31.6756,31.6508,31.6632,62156.0
2016-02-25 13:00:00,51.08,51.11,51.07,51.08,82318.0,31.6632,31.6818,31.657,31.6632,82318.0
2016-02-25 13:05:00,51.07,51.11,51.07,51.1,35125.0,31.657,31.6818,31.657,31.6756,35125.0
2016-02-25 13:10:00,51.1,51.1,51.05,51.09,48729.0,31.6756,31.6756,31.6446,31.6694,48729.0
2016-02-25 13:15:00,51.08,51.12,51.07,51.12,89099.0,31.6632,31.688,31.657,31.688,89099.0
2016-02-25 13:20:00,51.12,51.13,51.1,51.1,68459.0,31.688,31.6942,31.6756,31.6756,68459.0
2016-02-25 13:25:00,51.11,51.19,51.1,51.17,162365.0,31.6818,31.7314,31.6756,31.719,162365.0
2016-02-25 13:30:00,51.16,51.2,51.15,51.19,63552.0,31.7128,31.7376,31.7066,31.7314,63552.0
2016-02-25 13:35:00,51.2,51.22,51.15,51.18,103298.0,31.7376,31.75,31.7066,31.7252,103298.0
2016-02-25 13:40:00,51.19,51.26,51.18,51.25,141682.0,31.7314,31.7748,31.7252,31.7686,141682.0
2016-02-25 13:45:00,51.25,51.25,51.2,51.2,41474.0,31.7686,31.7686,31.7376,31.7376,41474.0
2016-02-25 13:50:00,51.21,51.27,51.21,51.25,51038.0,31.7438,31.781,31.7438,31.7686,51038.0
2016-02-25 13:55:00,51.26,51.26,51.22,51.25,43970.0,31.7748,31.7748,31.75,31.7686,43970.0
2016-02-25 14:00:00,51.25,51.25,51.17,51.2,112858.0,31.7686,31.7686,31.719,31.7376,112858.0
2016-02-25 14:05:00,51.2,51.2,51.17,51.19,101957.0,31.7376,31.7376,31.719,31.7314,101957.0
2016-02-25 14:10:00,51.19,51.26,51.19,51.25,250184.0,31.7314,31.7748,31.7314,31.7686,250184.0
2016-02-25 14:15:00,51.25,51.27,51.21,51.24,75376.0,31.7686,31.781,31.7438,31.7624,75376.0
2016-02-25 14:20:00,51.25,51.25,51.18,51.18,65444.0,31.7686,31.7686,31.7252,31.7252,65444.0
2016-02-25 14:25:00,51.19,51.22,51.17,51.19,92694.0,31.7314,31.75,31.719,31.7314,92694.0
2016-02-25 14:30:00,51.19,51.19,51.13,51.15,229186.0,31.7314,31.7314,31.6942,31.7066,229186.0
2016-02-25 14:35:00,51.15,51.15,51.13,51.13,67277.0,31.7066,31.7066,31.6942,31.6942,67277.0
2016-02-25 14:40:00,51.14,51.15,51.12,51.14,73724.0,31.7004,31.7066,31.688,31.7004,73724.0
2016-02-25 14:45:00,51.13,51.15,51.13,51.15,44158.0,31.6942,31.7066,31.6942,31.7066,44158.0
2016-02-25 14:50:00,51.15,51.15,51.08,51.12,193287.0,31.7066,31.7066,31.6632,31.688,193287.0
2016-02-25 14:55:00,51.11,51.13,51.09,51.13,46865.0,31.6818,31.6942,31.6694,31.6942,46865.0
2016-02-25 15:00:00,51.13,51.17,51.11,51.16,95813.0,31.6942,31.719,31.6818,31.7128,95813.0
2016-02-25 15:05:00,51.16,51.18,51.13,51.16,156153.0,31.7128,31.7252,31.6942,31.7128,156153.0
2016-02-25 15:10:00,51.15,51.18,51.15,51.16,110972.0,31.7066,31.7252,31.7066,31.7128,110972.0
2016-02-25 15:15:00,51.16,51.17,51.13,51.14,116766.0,31.7128,31.719,31.6942,31.7004,116766.0
2016-02-25 15:20:00,51.14,51.17,51.14,51.16,116956.0,31.7004,31.719,31.7004,31.7128,116956.0
2016-02-25 15:25:00,51.17,51.17,51.13,51.14,114686.0,31.719,31.719,31.6942,31.7004,114686.0
2016-02-25 15:30:00,51.13,51.17,51.09,51.12,170637.0,31.6942,31.719,31.6694,31.688,170637.0
2016-02-25 15:35:00,51.12,51.14,51.09,51.12,98919.0,31.688,31.7004,31.6694,31.688,98919.0
2016-02-25 15:40:00,51.12,51.18,51.1,51.14,166869.0,31.688,31.7252,31.6756,31.7004,166869.0
2016-02-25 15:45:00,51.15,51.17,51.13,51.14,172407.0,31.7066,31.719,31.6942,31.7004,172407.0
2016-02-25 15:50:00,51.14,51.17,51.13,51.17,277062.0,31.7004,31.719,31.6942,31.719,277062.0
2016-02-25 15:55:00,51.17,51.17,51.07,51.1,1200607.0,31.719,31.719,31.657,31.6756,1200607.0
2016-02-26 09:30:00,51.15,51.2,51.08,51.16,473716.0,31.7066,31.7376,31.6632,31.7128,473716.0
2016-02-26 09:35:00,51.15,51.18,50.98,51.11,283882.0,31.7066,31.7252,31.6012,31.6818,283882.0
2016-02-26 09:40:00,51.11,51.13,51.05,51.11,176011.0,31.6818,31.6942,31.6446,31.6818,176011.0
2016-02-26 09:45:00,51.11,51.14,51.09,51.13,352990.0,31.6818,31.7004,31.6694,31.6942,352990.0
2016-02-26 09:50:00,51.13,51.18,51.12,51.16,178803.0,31.6942,31.7252,31.688,31.7128,178803.0
2016-02-26 09:55:00,51.15,51.15,51.08,51.09,126158.0,31.7066,31.7066,31.6632,31.6694,126158.0
2016-02-26 10:00:00,51.09,51.09,50.96,51.01,248128.0,31.6694,31.6694,31.5888,31.6198,248128.0
2016-02-26 10:05:00,51.01,51.06,51.01,51.04,193912.0,31.6198,31.6508,31.6198,31.6384,193912.0
2016-02-26 10:10:00,51.04,51.08,51.01,51.05,180363.0,31.6384,31.6632,31.6198,31.6446,180363.0
2016-02-26 10:15:00,51.05,51.07,50.97,50.99,125044.0,31.6446,31.657,31.595,31.6074,125044.0
2016-02-26 10:20:00,50.99,51.03,50.98,51.0,107688.0,31.6074,31.6322,31.6012,31.6136,107688.0
2016-02-26 10:25:00,51.01,51.06,50.99,51.05,103007.0,31.6198,31.6508,31.6074,31.6446,103007.0
2016-02-26 10:30:00,51.06,51.18,51.05,51.16,103343.0,31.6508,31.7252,31.6446,31.7128,103343.0
2016-02-26 10:35:00,51.16,51.18,51.13,51.16,97768.0,31.7128,31.7252,31.6942,31.7128,97768.0
2016-02-26 10:40:00,51.16,51.21,51.15,51.21,107417.0,31.7128,31.7438,31.7066,31.7438,107417.0
2016-02-26 10:45:00,51.21,51.28,51.2,51.27,71938.0,31.7438,31.7872,31.7376,31.781,71938.0
2016-02-26 10:50:00,51.27,51.31,51.27,51.3,116366.0,31.781,31.8058,31.781,31.7996,116366.0
2016-02-26 10:55:00,51.3,51.34,51.29,51.32,84688.0,31.7996,31.8244,31.7934,31.812,84688.0
2016-02-26 11:00:00,51.32,51.33,51.28,51.3,114717.0,31.812,31.8182,31.7872,31.7996,114717.0
2016-02-26 11:05:00,51.31,51.32,51.27,51.3,79958.0,31.8058,31.812,31.781,31.7996,79958.0
2016-02-26 11:10:00,51.29,51.3,51.26,51.27,101503.0,31.7934,31.7996,31.7748,31.781,101503.0
2016-02-26 11:15:00,51.28,51.29,51.22,51.23,91788.0,31.7872,31.7934,31.75,31.7562,91788.0
2016-02-26 11:20:00,51.23,51.25,51.19,51.19,109404.0,31.7562,31.7686,31.7314,31.7314,109404.0
2016-02-26 11:25:00,51.19,51.2,51.16,51.17,141678.0,31.7314,31.7376,31.7128,31.719,141678.0
2016-02-26 11:30:00,51.17,51.22,51.15,51.2,108087.0,31.719,31.75,31.7066,31.7376,108087.0
2016-02-26 11:35:00,51.2,51.22,51.18,51.2,138220.0,31.7376,31.75,31.7252,31.7376,138220.0
2016-02-26 11:40:00,51.2,51.21,51.18,51.2,128801.0,31.7376,31.7438,31.7252,31.7376,128801.0
2016-02-26 11:45:00,51.21,51.21,51.18,51.2,165240.0,31.7438,31.7438,31.7252,31.7376,165240.0
2016-02-26 11:50:00,51.19,51.2,51.15,51.15,93106.0,31.7314,31.7376,31.7066,31.7066,93106.0
2016-02-26 11:55:00,51.15,51.19,51.12,51.13,175170.0,31.7066,31.7314,31.688,31.6942,175170.0
2016-02-26 12:00:00,51.13,51.14,51.09,51.12,158302.0,31.6942,31.7004,31.6694,31.688,158302.0
2016-02-26 12:05:00,51.13,51.17,51.11,51.15,83146.0,31.6942,31.719,31.6818,31.7066,83146.0
2016-02-26 12:10:00,51.16,51.18,51.12,51.13,87938.0,31.7128,31.7252,31.688,31.6942,87938.0
2016-02-26 12:15:00,51.13,51.22,51.12,51.21,73572.0,31.6942,31.75,31.688,31.7438,73572.0
2016-02-26 12:20:00,51.21,51.23,51.2,51.2,53223.0,31.7438,31.7562,31.7376,31.7376,53223.0
2016-02-26 12:25:00,51.2,51.25,51.19,51.2,140359.0,31.7376,31.7686,31.7314,31.7376,140359.0
2016-02-26 12:30:00,51.2,51.21,51.16,51.2,89158.0,31.7376,31.7438,31.7128,31.7376,89158.0
2016-02-26 12:35:00,51.2,51.22,51.19,51.19,81463.0,31.7376,31.75,31.7314,31.7314,81463.0
2016-02-26 12:40:00,51.2,51.23,51.19,51.2,48647.0,31.7376,31.7562,31.7314,31.7376,48647.0
2016-02-26 12:45:00,51.2,51.24,51.19,51.22,64399.0,31.7376,31.7624,31.7314,31.75,64399.0
2016-02-26 12:50:00,51.22,51.25,51.2,51.24,58902.0,31.75,31.7686,31.7376,31.7624,58902.0
2016-02-26 12:55:00,51.23,51.29,51.23,51.29,67252.0,31.7562,31.7934,31.7562,31.7934,67252.0
2016-02-26 13:00:00,51.29,51.3,51.27,51.28,66333.0,31.7934,31.7996,31.781,31.7872,66333.0
2016-02-26 13:05:00,51.28,51.32,51.25,51.3,106482.0,31.7872,31.812,31.7686,31.7996,106482.0
2016-02-26 13:10:00,51.31,51.31,51.27,51.28,53875.0,31.8058,31.8058,31.781,31.7872,53875.0
2016-02-26 13:15:00,51.27,51.28,51.24,51.24,79969.0,31.781,31.7872,31.7624,31.7624,79969.0
2016-02-26 13:20:00,51.25,51.28,51.24,51.25,86779.0,31.7686,31.7872,31.7624,31.7686,86779.0
2016-02-26 13:25:00,51.24,51.25,51.23,51.23,43362.0,31.7624,31.7686,31.7562,31.7562,43362.0
2016-02-26 13:30:00,51.23,51.27,51.23,51.25,93663.0,31.7562,31.781,31.7562,31.7686,93663.0
2016-02-26 13:35:00,51.26,51.28,51.22,51.22,124142.0,31.7748,31.7872,31.75,31.75,124142.0
2016-02-26 13:40:00,51.22,51.22,51.08,51.09,297333.0,31.75,31.75,31.6632,31.6694,297333.0
2016-02-26 13:45:00,51.09,51.1,51.05,51.05,100378.0,31.6694,31.6756,31.6446,31.6446,100378.0
2016-02-26 13:50:00,51.06,51.08,51.03,51.07,119526.0,31.6508,31.6632,31.6322,31.657,119526.0
2016-02-26 13:55:00,51.08,51.08,51.02,51.04,127411.0,31.6632,31.6632,31.626,31.6384,127411.0
2016-02-26 14:00:00,51.03,51.08,51.02,51.04,118615.0,31.6322,31.6632,31.626,31.6384,118615.0
2016-02-26 14:05:00,51.04,51.06,51.03,51.05,91508.0,31.6384,31.6508,31.6322,31.6446,91508.0
2016-02-26 14:10:00,51.04,51.05,51.0,51.02,123426.0,31.6384,31.6446,31.6136,31.626,123426.0
2016-02-26 14:15:00,51.02,51.04,51.01,51.04,225655.0,31.626,31.6384,31.6198,31.6384,225655.0
2016-02-26 14:20:00,51.04,51.06,51.03,51.04,111933.0,31.6384,31.6508,31.6322,31.6384,111933.0
2016-02-26 14:25:00,51.03,51.04,51.03,51.04,46796.0,31.6322,31.6384,31.6322,31.6384,46796.0
2016-02-26 14:30:00,51.03,51.04,50.99,50.99,142828.0,31.6322,31.6384,31.6074,31.6074,142828.0
2016-02-26 14:35:00,50.99,51.0,50.95,50.96,139389.0,31.6074,31.6136,31.5826,31.5888,139389.0
2016-02-26 14:40:00,50.95,50.99,50.92,50.98,190946.0,31.5826,31.6074,31.564,31.6012,190946.0
2016-02-26 14:45:00,50.99,51.02,50.98,51.01,105251.0,31.6074,31.626,31.6012,31.6198,105251.0
2016-02-26 14:50:00,51.01,51.04,50.99,51.0,118334.0,31.6198,31.6384,31.6074,31.6136,118334.0
2016-02-26 14:55:00,50.99,51.0,50.98,50.98,96368.0,31.6074,31.6136,31.6012,31.6012,96368.0
2016-02-26 15:00:00,50.98,51.07,50.98,51.07,123828.0,31.6012,31.657,31.6012,31.657,123828.0
2016-02-26 15:05:00,51.07,51.07,51.03,51.03,74829.0,31.657,31.657,31.6322,31.6322,74829.0
2016-02-26 15:10:00,51.03,51.04,50.99,51.01,129481.0,31.6322,31.6384,31.6074,31.6198,129481.0
2016-02-26 15:15:00,51.01,51.04,51.0,51.03,113132.0,31.6198,31.6384,31.6136,31.6322,113132.0
2016-02-26 15:20:00,51.03,51.04,50.99,51.01,86243.0,31.6322,31.6384,31.6074,31.6198,86243.0
2016-02-26 15:25:00,51.01,51.01,50.94,50.96,126034.0,31.6198,31.6198,31.5764,31.5888,126034.0
2016-02-26 15:30:00,50.96,51.03,50.95,51.0,100815.0,31.5888,31.6322,31.5826,31.6136,100815.0
2016-02-26 15:35:00,51.01,51.01,50.99,51.0,115595.0,31.6198,31.6198,31.6074,31.6136,115595.0
2016-02-26 15:40:00,51.0,51.04,50.99,51.04,165320.0,31.6136,31.6384,31.6074,31.6384,165320.0
2016-02-26 15:45:00,51.04,51.08,51.04,51.07,227298.0,31.6384,31.6632,31.6384,31.657,227298.0
2016-02-26 15:50:00,51.06,51.08,51.05,51.06,307841.0,31.6508,31.6632,31.6446,31.6508,307841.0
2016-02-26 15:55:00,51.07,51.07,51.01,51.01,861791.0,31.657,31.657,31.6198,31.6198,861791.0
2016-02-29 09:30:00,50.86,50.91,50.68,50.89,351493.0,31.5268,31.5578,31.4152,31.5454,351493.0
2016-02-29 09:35:00,50.89,50.93,50.8,50.86,188514.0,31.5454,31.5702,31.4896,31.5268,188514.0
2016-02-29 09:40:00,50.86,50.91,50.82,50.86,113465.0,31.5268,31.5578,31.502,31.5268,113465.0
2016-02-29 09:45:00,50.86,50.97,50.83,50.96,89367.0,31.5268,31.595,31.5082,31.5888,89367.0
2016-02-29 09:50:00,50.97,51.15,50.96,51.15,121450.0,31.595,31.7066,31.5888,31.7066,121450.0
2016-02-29 09:55:00,51.15,51.15,51.08,51.08,148907.0,31.7066,31.7066,31.6632,31.6632,148907.0
2016-02-29 10:00:00,51.08,51.09,51.01,51.02,106873.0,31.6632,31.6694,31.6198,31.626,106873.0
2016-02-29 10:05:00,51.03,51.1,51.03,51.06,112753.0,31.6322,31.6756,31.6322,31.6508,112753.0
2016-02-29 10:10:00,51.07,51.15,51.06,51.14,107160.0,31.657,31.7066,31.6508,31.7004,107160.0
2016-02-29 10:15:00,51.15,51.2,51.14,51.17,108790.0,31.7066,31.7376,31.7004,31.719,108790.0
2016-02-29 10:20:00,51.16,51.22,51.16,51.21,97549.0,31.7128,31.75,31.7128,31.7438,97549.0
2016-02-29 10:25:00,51.21,51.25,51.17,51.17,96370.0,31.7438,31.7686,31.719,31.719,96370.0
2016-02-29 10:30:00,51.18,51.25,51.12,51.23,207499.0,31.7252,31.7686,31.688,31.7562,207499.0
2016-02-29 10:35:00,51.23,51.25,51.18,51.23,101593.0,31.7562,31.7686,31.7252,31.7562,101593.0
2016-02-29 10:40:00,51.23,51.25,51.16,51.18,142003.0,31.7562,31.7686,31.7128,31.7252,142003.0
2016-02-29 10:45:00,51.19,51.2,51.14,51.19,81129.0,31.7314,31.7376,31.7004,31.7314,81129.0
2016-02-29 10:50:00,51.2,51.21,51.16,51.2,109664.0,31.7376,31.7438,31.7128,31.7376,109664.0
2016-02-29 10:55:00,51.2,51.21,51.16,51.18,119445.0,31.7376,31.7438,31.7128,31.7252,119445.0
2016-02-29 11:00:00,51.19,51.25,51.16,51.23,96878.0,31.7314,31.7686,31.7128,31.7562,96878.0
2016-02-29 11:05:00,51.24,51.25,51.21,51.25,84071.0,31.7624,31.7686,31.7438,31.7686,84071.0
2016-02-29 11:10:00,51.25,51.26,51.22,51.23,119185.0,31.7686,31.7748,31.75,31.7562,119185.0
2016-02-29 11:15:00,51.23,51.25,51.2,51.24,84900.0,31.7562,31.7686,31.7376,31.7624,84900.0
2016-02-29 11:20:00,51.24,51.33,51.23,51.33,82649.0,31.7624,31.8182,31.7562,31.8182,82649.0
2016-02-29 11:25:00,51.33,51.34,51.24,51.24,80064.0,31.8182,31.8244,31.7624,31.7624,80064.0
2016-02-29 11:30:00,51.24,51.32,51.22,51.31,87272.0,31.7624,31.812,31.75,31.8058,87272.0
2016-02-29 11:35:00,51.31,51.37,51.28,51.36,104719.0,31.8058,31.843,31.7872,31.8368,104719.0
2016-02-29 11:40:00,51.35,51.36,51.33,51.35,46498.0,31.8306,31.8368,31.8182,31.8306,46498.0
2016-02-29 11:45:00,51.35,51.38,51.31,51.32,84342.0,31.8306,31.8492,31.8058,31.812,84342.0
2016-02-29 11:50:00,51.32,51.36,51.3,51.35,56904.0,31.812,31.8368,31.7996,31.8306,56904.0
2016-02-29 11:55:00,51.35,51.38,51.33,51.38,72689.0,31.8306,31.8492,31.8182,31.8492,72689.0
2016-02-29 12:00:00,51.37,51.37,51.3,51.3,103197.0,31.843,31.843,31.7996,31.7996,103197.0
2016-02-29 12:05:00,51.3,51.31,51.25,51.26,57130.0,31.7996,31.8058,31.7686,31.7748,57130.0
2016-02-29 12:10:00,51.27,51.3,51.24,51.3,52410.0,31.781,31.7996,31.7624,31.7996,52410.0
2016-02-29 12:15:00,51.3,51.33,51.29,51.32,44937.0,31.7996,31.8182,31.7934,31.812,44937.0
2016-02-29 12:20:00,51.32,51.35,51.31,51.35,42335.0,31.812,31.8306,31.8058,31.8306,42335.0
2016-02-29 12:25:00,51.34,51.35,51.25,51.29,59754.0,31.8244,31.8306,31.7686,31.7934,59754.0
2016-02-29 12:30:00,51.3,51.3,51.26,51.29,50940.0,31.7996,31.7996,31.7748,31.7934,50940.0
2016-02-29 12:35:00,51.3,51.36,51.28,51.33,160375.0,31.7996,31.8368,31.7872,31.8182,160375.0
2016-02-29 12:40:00,51.33,51.35,51.31,51.33,56105.0,31.8182,31.8306,31.8058,31.8182,56105.0
2016-02-29 12:45:00,51.33,51.34,51.28,51.29,55502.0,31.8182,31.8244,31.7872,31.7934,55502.0
2016-02-29 12:50:00,51.28,51.32,51.28,51.31,55228.0,31.7872,31.812,31.7872,31.8058,55228.0
2016-02-29 12:55:00,51.31,51.32,51.27,51.3,49649.0,31.8058,31.812,31.781,31.7996,49649.0
2016-02-29 13:00:00,51.31,51.31,51.23,51.24,79494.0,31.8058,31.8058,31.7562,31.7624,79494.0
2016-02-29 13:05:00,51.23,51.28,51.23,51.28,35605.0,31.7562,31.7872,31.7562,31.7872,35605.0
2016-02-29 13:10:00,51.28,51.3,51.24,51.25,119766.0,31.7872,31.7996,31.7624,31.7686,119766.0
2016-02-29 13:15:00,51.24,51.29,51.23,51.28,78650.0,31.7624,31.7934,31.7562,31.7872,78650.0
2016-02-29 13:20:00,51.28,51.29,51.23,51.23,84313.0,31.7872,31.7934,31.7562,31.7562,84313.0
2016-02-29 13:25:00,51.23,51.25,51.18,51.2,90271.0,31.7562,31.7686,31.7252,31.7376,90271.0
2016-02-29 13:30:00,51.2,51.2,51.15,51.16,60080.0,31.7376,31.7376,31.7066,31.7128,60080.0
2016-02-29 13:35:00,51.16,51.18,51.15,51.16,51103.0,31.7128,31.7252,31.7066,31.7128,51103.0
2016-02-29 13:40:00,51.15,51.18,51.12,51.15,81086.0,31.7066,31.7252,31.688,31.7066,81086.0
2016-02-29 13:45:00,51.16,51.2,51.15,51.2,62640.0,31.7128,31.7376,31.7066,31.7376,62640.0
2016-02-29 13:50:00,51.2,51.24,51.17,51.23,63282.0,31.7376,31.7624,31.719,31.7562,63282.0
2016-02-29 13:55:00,51.23,51.24,51.19,51.21,48660.0,31.7562,31.7624,31.7314,31.7438,48660.0
2016-02-29 14:00:00,51.21,51.21,51.15,51.17,75212.0,31.7438,31.7438,31.7066,31.719,75212.0
2016-02-29 14:05:00,51.17,51.19,51.11,51.13,99340.0,31.719,31.7314,31.6818,31.6942,99340.0
2016-02-29 14:10:00,51.12,51.14,51.07,51.09,98579.0,31.688,31.7004,31.657,31.6694,98579.0
2016-02-29 14:15:00,51.08,51.09,51.05,51.08,86721.0,31.6632,31.6694,31.6446,31.6632,86721.0
2016-02-29 14:20:00,51.07,51.07,51.0,51.02,103371.0,31.657,31.657,31.6136,31.626,103371.0
2016-02-29 14:25:00,51.02,51.06,51.0,51.05,129025.0,31.626,31.6508,31.6136,31.6446,129025.0
2016-02-29 14:30:00,51.05,51.06,51.0,51.01,67024.0,31.6446,31.6508,31.6136,31.6198,67024.0
2016-02-29 14:35:00,51.0,51.05,50.99,51.02,93785.0,31.6136,31.6446,31.6074,31.626,93785.0
2016-02-29 14:40:00,51.02,51.04,50.98,51.02,86922.0,31.626,31.6384,31.6012,31.626,86922.0
2016-02-29 14:45:00,51.02,51.03,50.94,50.95,120974.0,31.626,31.6322,31.5764,31.5826,120974.0
2016-02-29 14:50:00,50.94,51.01,50.94,50.97,103807.0,31.5764,31.6198,31.5764,31.595,103807.0
2016-02-29 14:55:00,50.97,50.99,50.87,50.89,149754.0,31.595,31.6074,31.533,31.5454,149754.0
2016-02-29 15:00:00,50.89,50.9,50.83,50.84,120231.0,31.5454,31.5516,31.5082,31.5144,120231.0
2016-02-29 15:05:00,50.84,50.84,50.77,50.81,203595.0,31.5144,31.5144,31.471,31.4958,203595.0
2016-02-29 15:10:00,50.81,50.82,50.74,50.75,167065.0,31.4958,31.502,31.4524,31.4586,167065.0
2016-02-29 15:15:00,50.76,50.79,50.73,50.74,169151.0,31.4648,31.4834,31.4462,31.4524,169151.0
2016-02-29 15:20:00,50.75,50.78,50.73,50.76,150619.0,31.4586,31.4772,31.4462,31.4648,150619.0
2016-02-29 15:25:00,50.76,50.81,50.75,50.8,227184.0,31.4648,31.4958,31.4586,31.4896,227184.0
2016-02-29 15:30:00,50.8,50.83,50.77,50.83,214589.0,31.4896,31.5082,31.471,31.5082,214589.0
2016-02-29 15:35:00,50.83,50.86,50.8,50.86,160725.0,31.5082,31.5268,31.4896,31.5268,160725.0
2016-02-29 15:40:00,50.86,50.87,50.8,50.85,203992.0,31.5268,31.533,31.4896,31.5206,203992.0
2016-02-29 15:45:00,50.85,50.88,50.82,50.88,264879.0,31.5206,31.5392,31.502,31.5392,264879.0
2016-02-29 15:50:00,50.88,50.88,50.82,50.88,328408.0,31.5392,31.5392,31.502,31.5392,328408.0
2016-02-29 15:55:00,50.87,50.9,50.71,50.71,1164018.0,31.533,31.5516,31.4338,31.4338,1164018.0
2016-03-01 09:30:00,50.95,51.14,50.95,50.99,370394.0,31.5826,31.7004,31.5826,31.6074,370394.0
2016-03-01 09:35:00,50.99,51.1,50.98,51.07,142582.0,31.6074,31.6756,31.6012,31.657,142582.0
2016-03-01 09:40:00,51.08,51.18,51.04,51.17,161797.0,31.6632,31.7252,31.6384,31.719,161797.0
2016-03-01 09:45:00,51.17,51.22,51.14,51.22,149288.0,31.719,31.75,31.7004,31.75,149288.0
2016-03-01 09:50:00,51.22,51.26,51.21,51.22,115401.0,31.75,31.7748,31.7438,31.75,115401.0
2016-03-01 09:55:00,51.21,51.26,51.18,51.18,92158.0,31.7438,31.7748,31.7252,31.7252,92158.0
2016-03-01 10:00:00,51.19,51.26,51.18,51.2,145811.0,31.7314,31.7748,31.7252,31.7376,145811.0
2016-03-01 10:05:00,51.2,51.21,51.11,51.12,129182.0,31.7376,31.7438,31.6818,31.688,129182.0
2016-03-01 10:10:00,51.12,51.15,51.08,51.11,118901.0,31.688,31.7066,31.6632,31.6818,118901.0
2016-03-01 10:15:00,51.11,51.13,51.02,51.12,105862.0,31.6818,31.6942,31.626,31.688,105862.0
2016-03-01 10:20:00,51.13,51.27,51.12,51.26,147487.0,31.6942,31.781,31.688,31.7748,147487.0
2016-03-01 10:25:00,51.26,51.28,51.21,51.23,112011.0,31.7748,31.7872,31.7438,31.7562,112011.0
2016-03-01 10:30:00,51.22,51.23,51.17,51.19,86603.0,31.75,31.7562,31.719,31.7314,86603.0
2016-03-01 10:35:00,51.19,51.23,51.12,51.14,121955.0,31.7314,31.7562,31.688,31.7004,121955.0
2016-03-01 10:40:00,51.14,51.24,51.14,51.2,69936.0,31.7004,31.7624,31.7004,31.7376,69936.0
2016-03-01 10:45:00,51.21,51.22,51.15,51.15,153728.0,31.7438,31.75,31.7066,31.7066,153728.0
2016-03-01 10:50:00,51.15,51.21,51.15,51.21,58382.0,31.7066,31.7438,31.7066,31.7438,58382.0
2016-03-01 10:55:00,51.2,51.22,51.14,51.15,105025.0,31.7376,31.75,31.7004,31.7066,105025.0
2016-03-01 11:00:00,51.15,51.16,51.11,51.11,95460.0,31.7066,31.7128,31.6818,31.6818,95460.0
2016-03-01 11:05:00,51.12,51.12,51.04,51.07,108745.0,31.688,31.688,31.6384,31.657,108745.0
2016-03-01 11:10:00,51.07,51.09,51.07,51.08,37825.0,31.657,31.6694,31.657,31.6632,37825.0
2016-03-01 11:15:00,51.08,51.11,51.07,51.09,210539.0,31.6632,31.6818,31.657,31.6694,210539.0
2016-03-01 11:20:00,51.09,51.11,51.08,51.1,111886.0,31.6694,31.6818,31.6632,31.6756,111886.0
2016-03-01 11:25:00,51.1,51.11,51.09,51.1,145574.0,31.6756,31.6818,31.6694,31.6756,145574.0
2016-03-01 11:30:00,51.1,51.1,51.04,51.08,240986.0,31.6756,31.6756,31.6384,31.6632,240986.0
2016-03-01 11:35:00,51.09,51.11,51.07,51.1,124218.0,31.6694,31.6818,31.657,31.6756,124218.0
2016-03-01 11:40:00,51.1,51.1,51.05,51.08,108775.0,31.6756,31.6756,31.6446,31.6632,108775.0
2016-03-01 11:45:00,51.08,51.1,51.06,51.1,79587.0,31.6632,31.6756,31.6508,31.6756,79587.0
2016-03-01 11:50:00,51.1,51.11,51.09,51.1,82732.0,31.6756,31.6818,31.6694,31.6756,82732.0
2016-03-01 11:55:00,51.1,51.11,51.07,51.09,148862.0,31.6756,31.6818,31.657,31.6694,148862.0
2016-03-01 12:00:00,51.09,51.21,51.08,51.2,107545.0,31.6694,31.7438,31.6632,31.7376,107545.0
2016-03-01 12:05:00,51.2,51.25,51.2,51.22,109927.0,31.7376,31.7686,31.7376,31.75,109927.0
2016-03-01 12:10:00,51.22,51.23,51.17,51.2,73650.0,31.75,31.7562,31.719,31.7376,73650.0
2016-03-01 12:15:00,51.2,51.23,51.18,51.22,141515.0,31.7376,31.7562,31.7252,31.75,141515.0
2016-03-01 12:20:00,51.21,51.23,51.21,51.23,47738.0,31.7438,31.7562,31.7438,31.7562,47738.0
2016-03-01 12:25:00,51.23,51.23,51.22,51.22,29960.0,31.7562,31.7562,31.75,31.75,29960.0
2016-03-01 12:30:00,51.23,51.23,51.2,51.21,51734.0,31.7562,31.7562,31.7376,31.7438,51734.0
2016-03-01 12:35:00,51.2,51.23,51.19,51.22,42337.0,31.7376,31.7562,31.7314,31.75,42337.0
2016-03-01 12:40:00,51.23,51.29,51.22,51.27,89629.0,31.7562,31.7934,31.75,31.781,89629.0
2016-03-01 12:45:00,51.27,51.29,51.24,51.26,88012.0,31.781,31.7934,31.7624,31.7748,88012.0
2016-03-01 12:50:00,51.26,51.27,51.24,51.26,87211.0,31.7748,31.781,31.7624,31.7748,87211.0
2016-03-01 12:55:00,51.26,51.27,51.24,51.25,53404.0,31.7748,31.781,31.7624,31.7686,53404.0
2016-03-01 13:00:00,51.26,51.26,51.24,51.26,78510.0,31.7748,31.7748,31.7624,31.7748,78510.0
2016-03-01 13:05:00,51.26,51.35,51.25,51.34,119957.0,31.7748,31.8306,31.7686,31.8244,119957.0
2016-03-01 13:10:00,51.33,51.35,51.31,51.33,63023.0,31.8182,31.8306,31.8058,31.8182,63023.0
2016-03-01 13:15:00,51.33,51.33,51.28,51.31,45409.0,31.8182,31.8182,31.7872,31.8058,45409.0
2016-03-01 13:20:00,51.31,51.35,51.3,51.32,68821.0,31.8058,31.8306,31.7996,31.812,68821.0
2016-03-01 13:25:00,51.33,51.35,51.31,51.33,89664.0,31.8182,31.8306,31.8058,31.8182,89664.0
2016-03-01 13:30:00,51.32,51.36,51.32,51.34,49125.0,31.812,31.8368,31.812,31.8244,49125.0
2016-03-01 13:35:00,51.35,51.38,51.34,51.38,86540.0,31.8306,31.8492,31.8244,31.8492,86540.0
2016-03-01 13:40:00,51.38,51.44,51.37,51.44,163189.0,31.8492,31.8864,31.843,31.8864,163189.0
2016-03-01 13:45:00,51.43,51.47,51.43,51.45,130084.0,31.8802,31.9049,31.8802,31.8926,130084.0
2016-03-01 13:50:00,51.46,51.46,51.44,51.45,85684.0,31.8988,31.8988,31.8864,31.8926,85684.0
2016-03-01 13:55:00,51.45,51.46,51.41,51.43,159184.0,31.8926,31.8988,31.8678,31.8802,159184.0
2016-03-01 14:00:00,51.42,51.44,51.4,51.42,125179.0,31.874,31.8864,31.8616,31.874,125179.0
2016-03-01 14:05:00,51.41,51.45,51.41,51.42,120584.0,31.8678,31.8926,31.8678,31.874,120584.0
2016-03-01 14:10:00,51.43,51.43,51.35,51.35,87530.0,31.8802,31.8802,31.8306,31.8306,87530.0
2016-03-01 14:15:00,51.35,51.37,51.32,51.32,105166.0,31.8306,31.843,31.812,31.812,105166.0
2016-03-01 14:20:00,51.33,51.33,51.24,51.25,125921.0,31.8182,31.8182,31.7624,31.7686,125921.0
2016-03-01 14:25:00,51.24,51.27,51.23,51.26,91338.0,31.7624,31.781,31.7562,31.7748,91338.0
2016-03-01 14:30:00,51.27,51.31,51.26,51.31,74819.0,31.781,31.8058,31.7748,31.8058,74819.0
2016-03-01 14:35:00,51.31,51.35,51.29,51.32,108749.0,31.8058,31.8306,31.7934,31.812,108749.0
2016-03-01 14:40:00,51.32,51.42,51.31,51.41,94890.0,31.812,31.874,31.8058,31.8678,94890.0
2016-03-01 14:45:00,51.41,51.42,51.34,51.35,122612.0,31.8678,31.874,31.8244,31.8306,122612.0
2016-03-01 14:50:00,51.34,51.39,51.34,51.38,81635.0,31.8244,31.8554,31.8244,31.8492,81635.0
2016-03-01 14:55:00,51.39,51.42,51.35,51.4,106840.0,31.8554,31.874,31.8306,31.8616,106840.0
2016-03-01 15:00:00,51.4,51.42,51.38,51.39,106947.0,31.8616,31.874,31.8492,31.8554,106947.0
2016-03-01 15:05:00,51.4,51.4,51.33,51.34,134972.0,31.8616,31.8616,31.8182,31.8244,134972.0
2016-03-01 15:10:00,51.34,51.38,51.33,51.38,120313.0,31.8244,31.8492,31.8182,31.8492,120313.0
2016-03-01 15:15:00,51.38,51.38,51.33,51.36,233678.0,31.8492,31.8492,31.8182,31.8368,233678.0
2016-03-01 15:20:00,51.37,51.37,51.32,51.33,136863.0,31.843,31.843,31.812,31.8182,136863.0
2016-03-01 15:25:00,51.33,51.34,51.3,51.32,138809.0,31.8182,31.8244,31.7996,31.812,138809.0
2016-03-01 15:30:00,51.31,51.34,51.29,51.33,163389.0,31.8058,31.8244,31.7934,31.8182,163389.0
2016-03-01 15:35:00,51.32,51.35,51.3,51.31,109085.0,31.812,31.8306,31.7996,31.8058,109085.0
2016-03-01 15:40:00,51.3,51.32,51.29,51.29,118837.0,31.7996,31.812,31.7934,31.7934,118837.0
2016-03-01 15:45:00,51.29,51.3,51.28,51.28,198472.0,31.7934,31.7996,31.7872,31.7872,198472.0
2016-03-01 15:50:00,51.29,51.3,51.28,51.29,206590.0,31.7934,31.7996,31.7872,31.7934,206590.0
2016-03-01 15:55:00,51.29,51.46,51.28,51.45,1076132.0,31.7934,31.8988,31.7872,31.8926,1076132.0
2016-03-02 09:30:00,51.37,51.43,51.25,51.26,335170.0,31.843,31.8802,31.7686,31.7748,335170.0
2016-03-02 09:35:00,51.26,51.27,51.19,51.25,172159.0,31.7748,31.781,31.7314,31.7686,172159.0
2016-03-02 09:40:00,51.24,51.25,51.23,51.23,164042.0,31.7624,31.7686,31.7562,31.7562,164042.0
2016-03-02 09:45:00,51.24,51.34,51.23,51.3,129460.0,31.7624,31.8244,31.7562,31.7996,129460.0
2016-03-02 09:50:00,51.3,51.33,51.25,51.32,118402.0,31.7996,31.8182,31.7686,31.812,118402.0
2016-03-02 09:55:00,51.32,51.35,51.27,51.31,99855.0,31.812,31.8306,31.781,31.8058,99855.0
2016-03-02 10:00:00,51.31,51.33,51.29,51.32,146523.0,31.8058,31.8182,31.7934,31.812,146523.0
2016-03-02 10:05:00,51.32,51.43,51.31,51.39,112293.0,31.812,31.8802,31.8058,31.8554,112293.0
2016-03-02 10:10:00,51.39,51.41,51.36,51.41,332346.0,31.8554,31.8678,31.8368,31.8678,332346.0
2016-03-02 10:15:00,51.41,51.44,51.4,51.43,93119.0,31.8678,31.8864,31.8616,31.8802,93119.0
2016-03-02 10:20:00,51.42,51.43,51.32,51.33,61590.0,31.874,31.8802,31.812,31.8182,61590.0
2016-03-02 10:25:00,51.33,51.38,51.3,51.32,151222.0,31.8182,31.8492,31.7996,31.812,151222.0
2016-03-02 10:30:00,51.32,51.34,51.26,51.34,139657.0,31.812,31.8244,31.7748,31.8244,139657.0
2016-03-02 10:35:00,51.34,51.36,51.32,51.36,71882.0,31.8244,31.8368,31.812,31.8368,71882.0
2016-03-02 10:40:00,51.36,51.41,51.34,51.41,124295.0,31.8368,31.8678,31.8244,31.8678,124295.0
2016-03-02 10:45:00,51.41,51.44,51.4,51.44,92766.0,31.8678,31.8864,31.8616,31.8864,92766.0
2016-03-02 10:50:00,51.44,51.48,51.42,51.46,130464.0,31.8864,31.9111,31.874,31.8988,130464.0
2016-03-02 10:55:00,51.47,51.5,51.46,51.5,163675.0,31.9049,31.9235,31.8988,31.9235,163675.0
2016-03-02 11:00:00,51.49,51.6,51.48,51.59,231723.0,31.9173,31.9855,31.9111,31.9793,231723.0
2016-03-02 11:05:00,51.59,51.66,51.59,51.66,220121.0,31.9793,32.0227,31.9793,32.0227,220121.0
2016-03-02 11:10:00,51.66,51.75,51.65,51.73,240756.0,32.0227,32.0785,32.0165,32.0661,240756.0
2016-03-02 11:15:00,51.73,51.75,51.72,51.73,110039.0,32.0661,32.0785,32.0599,32.0661,110039.0
2016-03-02 11:20:00,51.73,51.75,51.67,51.74,105933.0,32.0661,32.0785,32.0289,32.0723,105933.0
2016-03-02 11:25:00,51.73,51.76,51.72,51.76,137799.0,32.0661,32.0847,32.0599,32.0847,137799.0
2016-03-02 11:30:00,51.76,51.79,51.72,51.72,267023.0,32.0847,32.1033,32.0599,32.0599,267023.0
2016-03-02 11:35:00,51.73,51.73,51.66,51.68,85982.0,32.0661,32.0661,32.0227,32.0351,85982.0
2016-03-02 11:40:00,51.68,51.71,51.66,51.68,155537.0,32.0351,32.0537,32.0227,32.0351,155537.0
2016-03-02 11:45:00,51.69,51.72,51.66,51.71,102343.0,32.0413,32.0599,32.0227,32.0537,102343.0
2016-03-02 11:50:00,51.72,51.75,51.7,51.71,108195.0,32.0599,32.0785,32.0475,32.0537,108195.0
2016-03-02 11:55:00,51.71,51.74,51.67,51.69,70779.0,32.0537,32.0723,32.0289,32.0413,70779.0
2016-03-02 12:00:00,51.69,51.7,51.66,51.67,151195.0,32.0413,32.0475,32.0227,32.0289,151195.0
2016-03-02 12:05:00,51.67,51.71,51.64,51.71,116459.0,32.0289,32.0537,32.0103,32.0537,116459.0
2016-03-02 12:10:00,51.7,51.76,51.7,51.75,38930.0,32.0475,32.0847,32.0475,32.0785,38930.0
2016-03-02 12:15:00,51.76,51.78,51.75,51.77,70430.0,32.0847,32.0971,32.0785,32.0909,70430.0
2016-03-02 12:20:00,51.77,51.79,51.75,51.75,86451.0,32.0909,32.1033,32.0785,32.0785,86451.0
2016-03-02 12:25:00,51.75,51.77,51.73,51.75,51051.0,32.0785,32.0909,32.0661,32.0785,51051.0
2016-03-02 12:30:00,51.75,51.76,51.72,51.74,54196.0,32.0785,32.0847,32.0599,32.0723,54196.0
2016-03-02 12:35:00,51.74,51.8,51.74,51.79,90602.0,32.0723,32.1095,32.0723,32.1033,90602.0
2016-03-02 12:40:00,51.79,51.81,51.78,51.8,67433.0,32.1033,32.1157,32.0971,32.1095,67433.0
2016-03-02 12:45:00,51.79,51.88,51.78,51.86,142345.0,32.1033,32.1591,32.0971,32.1467,142345.0
2016-03-02 12:50:00,51.87,51.87,51.82,51.84,68010.0,32.1529,32.1529,32.1219,32.1343,68010.0
2016-03-02 12:55:00,51.83,51.88,51.81,51.86,97186.0,32.1281,32.1591,32.1157,32.1467,97186.0
2016-03-02 13:00:00,51.86,51.89,51.85,51.87,103840.0,32.1467,32.1653,32.1405,32.1529,103840.0
2016-03-02 13:05:00,51.87,51.89,51.85,51.85,73051.0,32.1529,32.1653,32.1405,32.1405,73051.0
2016-03-02 13:10:00,51.85,51.89,51.85,51.87,70834.0,32.1405,32.1653,32.1405,32.1529,70834.0
2016-03-02 13:15:00,51.88,51.9,51.87,51.9,74509.0,32.1591,32.1715,32.1529,32.1715,74509.0
2016-03-02 13:20:00,51.89,51.94,51.88,51.93,156241.0,32.1653,32.1963,32.1591,32.1901,156241.0
2016-03-02 13:25:00,51.94,51.97,51.93,51.96,184053.0,32.1963,32.2149,32.1901,32.2087,184053.0
2016-03-02 13:30:00,51.96,51.99,51.96,51.98,115534.0,32.2087,32.2273,32.2087,32.2211,115534.0
2016-03-02 13:35:00,51.97,52.07,51.97,52.07,508195.0,32.2149,32.2769,32.2149,32.2769,508195.0
2016-03-02 13:40:00,52.06,52.09,52.05,52.09,170259.0,32.2707,32.2893,32.2645,32.2893,170259.0
2016-03-02 13:45:00,52.09,52.12,52.07,52.12,193506.0,32.2893,32.3079,32.2769,32.3079,193506.0
2016-03-02 13:50:00,52.11,52.14,52.11,52.14,105772.0,32.3017,32.3203,32.3017,32.3203,105772.0
2016-03-02 13:55:00,52.13,52.14,52.09,52.1,210359.0,32.3141,32.3203,32.2893,32.2955,210359.0
2016-03-02 14:00:00,52.09,52.17,52.09,52.16,237661.0,32.2893,32.3389,32.2893,32.3327,237661.0
2016-03-02 14:05:00,52.16,52.18,52.13,52.15,185843.0,32.3327,32.3451,32.3141,32.3265,185843.0
2016-03-02 14:10:00,52.14,52.17,52.13,52.17,158128.0,32.3203,32.3389,32.3141,32.3389,158128.0
2016-03-02 14:15:00,52.17,52.19,52.15,52.18,174183.0,32.3389,32.3513,32.3265,32.3451,174183.0
2016-03-02 14:20:00,52.18,52.2,52.15,52.15,220755.0,32.3451,32.3575,32.3265,32.3265,220755.0
2016-03-02 14:25:00,52.16,52.17,52.06,52.07,277947.0,32.3327,32.3389,32.2707,32.2769,277947.0
2016-03-02 14:30:00,52.07,52.08,52.02,52.08,174900.0,32.2769,32.2831,32.2459,32.2831,174900.0
2016-03-02 14:35:00,52.08,52.11,52.07,52.11,141121.0,32.2831,32.3017,32.2769,32.3017,141121.0
2016-03-02 14:40:00,52.11,52.13,52.05,52.05,371330.0,32.3017,32.3141,32.2645,32.2645,371330.0
2016-03-02 14:45:00,52.05,52.08,52.03,52.06,112604.0,32.2645,32.2831,32.2521,32.2707,112604.0
2016-03-02 14:50:00,52.06,52.07,52.01,52.01,137948.0,32.2707,32.2769,32.2397,32.2397,137948.0
2016-03-02 14:55:00,52.01,52.02,51.96,51.97,103401.0,32.2397,32.2459,32.2087,32.2149,103401.0
2016-03-02 15:00:00,51.97,51.99,51.9,51.91,189571.0,32.2149,32.2273,32.1715,32.1777,189571.0
2016-03-02 15:05:00,51.92,51.94,51.89,51.91,159337.0,32.1839,32.1963,32.1653,32.1777,159337.0
2016-03-02 15:10:00,51.91,51.93,51.9,51.93,215807.0,32.1777,32.1901,32.1715,32.1901,215807.0
2016-03-02 15:15:00,51.93,51.98,51.92,51.95,166379.0,32.1901,32.2211,32.1839,32.2025,166379.0
2016-03-02 15:20:00,51.95,51.99,51.94,51.98,165623.0,32.2025,32.2273,32.1963,32.2211,165623.0
2016-03-02 15:25:00,51.98,52.0,51.95,51.98,203040.0,32.2211,32.2335,32.2025,32.2211,203040.0
2016-03-02 15:30:00,51.99,52.0,51.95,51.99,139286.0,32.2273,32.2335,32.2025,32.2273,139286.0
2016-03-02 15:35:00,51.98,52.0,51.97,51.98,164336.0,32.2211,32.2335,32.2149,32.2211,164336.0
2016-03-02 15:40:00,51.98,52.02,51.98,52.0,248624.0,32.2211,32.2459,32.2211,32.2335,248624.0
2016-03-02 15:45:00,51.99,52.03,51.97,52.02,306780.0,32.2273,32.2521,32.2149,32.2459,306780.0
2016-03-02 15:50:00,52.02,52.03,51.97,52.02,305697.0,32.2459,32.2521,32.2149,32.2459,305697.0
2016-03-02 15:55:00,52.01,52.12,52.01,52.1,725250.0,32.2397,32.3079,32.2397,32.2955,725250.0
2016-03-03 09:30:00,52.14,52.22,52.01,52.03,364306.0,32.3203,32.3699,32.2397,32.2521,364306.0
2016-03-03 09:35:00,52.03,52.06,51.95,51.96,141152.0,32.2521,32.2707,32.2025,32.2087,141152.0
2016-03-03 09:40:00,51.97,52.01,51.89,51.95,157918.0,32.2149,32.2397,32.1653,32.2025,157918.0
2016-03-03 09:45:00,51.96,51.99,51.9,51.93,105326.0,32.2087,32.2273,32.1715,32.1901,105326.0
2016-03-03 09:50:00,51.94,51.94,51.85,51.85,109120.0,32.1963,32.1963,32.1405,32.1405,109120.0
2016-03-03 09:55:00,51.85,51.86,51.72,51.76,134678.0,32.1405,32.1467,32.0599,32.0847,134678.0
2016-03-03 10:00:00,51.76,51.81,51.72,51.8,208503.0,32.0847,32.1157,32.0599,32.1095,208503.0
2016-03-03 10:05:00,51.79,51.81,51.72,51.72,436803.0,32.1033,32.1157,32.0599,32.0599,436803.0
2016-03-03 10:10:00,51.72,51.75,51.69,51.7,171437.0,32.0599,32.0785,32.0413,32.0475,171437.0
2016-03-03 10:15:00,51.71,51.72,51.63,51.63,164913.0,32.0537,32.0599,32.0041,32.0041,164913.0
2016-03-03 10:20:00,51.63,51.68,51.61,51.66,259026.0,32.0041,32.0351,31.9917,32.0227,259026.0
2016-03-03 10:25:00,51.66,51.72,51.61,51.72,108686.0,32.0227,32.0599,31.9917,32.0599,108686.0
2016-03-03 10:30:00,51.72,51.75,51.67,51.74,368562.0,32.0599,32.0785,32.0289,32.0723,368562.0
2016-03-03 10:35:00,51.73,51.74,51.7,51.73,211322.0,32.0661,32.0723,32.0475,32.0661,211322.0
2016-03-03 10:40:00,51.73,51.74,51.69,51.71,249651.0,32.0661,32.0723,32.0413,32.0537,249651.0
2016-03-03 10:45:00,51.72,51.78,51.71,51.78,138052.0,32.0599,32.0971,32.0537,32.0971,138052.0
2016-03-03 10:50:00,51.77,51.78,51.75,51.76,110214.0,32.0909,32.0971,32.0785,32.0847,110214.0
2016-03-03 10:55:00,51.76,51.86,51.75,51.76,368148.0,32.0847,32.1467,32.0785,32.0847,368148.0
2016-03-03 11:00:00,51.76,51.82,51.75,51.8,111393.0,32.0847,32.1219,32.0785,32.1095,111393.0
2016-03-03 11:05:00,51.8,51.91,51.79,51.91,276134.0,32.1095,32.1777,32.1033,32.1777,276134.0
2016-03-03 11:10:00,51.91,51.98,51.85,51.89,351958.0,32.1777,32.2211,32.1405,32.1653,351958.0
2016-03-03 11:15:00,51.9,51.9,51.84,51.89,131290.0,32.1715,32.1715,32.1343,32.1653,131290.0
2016-03-03 11:20:00,51.88,51.92,51.87,51.87,289150.0,32.1591,32.1839,32.1529,32.1529,289150.0
2016-03-03 11:25:00,51.87,51.9,51.85,51.9,206582.0,32.1529,32.1715,32.1405,32.1715,206582.0
2016-03-03 11:30:00,51.89,51.9,51.86,51.88,129640.0,32.1653,32.1715,32.1467,32.1591,129640.0
2016-03-03 11:35:00,51.88,51.9,51.86,51.89,106323.0,32.1591,32.1715,32.1467,32.1653,106323.0
2016-03-03 11:40:00,51.88,51.89,51.85,51.85,102156.0,32.1591,32.1653,32.1405,32.1405,102156.0
2016-03-03 11:45:00,51.86,51.9,51.83,51.88,77066.0,32.1467,32.1715,32.1281,32.1591,77066.0
2016-03-03 11:50:00,51.89,51.9,51.86,51.87,83861.0,32.1653,32.1715,32.1467,32.1529,83861.0
2016-03-03 11:55:00,51.88,51.88,51.81,51.83,108105.0,32.1591,32.1591,32.1157,32.1281,108105.0
2016-03-03 12:00:00,51.83,51.89,51.82,51.88,49972.0,32.1281,32.1653,32.1219,32.1591,49972.0
2016-03-03 12:05:00,51.88,51.9,51.86,51.9,150294.0,32.1591,32.1715,32.1467,32.1715,150294.0
2016-03-03 12:10:00,51.9,51.93,51.89,51.91,69091.0,32.1715,32.1901,32.1653,32.1777,69091.0
2016-03-03 12:15:00,51.91,51.92,51.9,51.91,76405.0,32.1777,32.1839,32.1715,32.1777,76405.0
2016-03-03 12:20:00,51.9,51.91,51.89,51.91,77590.0,32.1715,32.1777,32.1653,32.1777,77590.0
2016-03-03 12:25:00,51.91,51.91,51.84,51.84,63301.0,32.1777,32.1777,32.1343,32.1343,63301.0
2016-03-03 12:30:00,51.84,51.9,51.84,51.88,54299.0,32.1343,32.1715,32.1343,32.1591,54299.0
2016-03-03 12:35:00,51.89,51.92,51.88,51.92,67228.0,32.1653,32.1839,32.1591,32.1839,67228.0
2016-03-03 12:40:00,51.91,51.93,51.9,51.9,97617.0,32.1777,32.1901,32.1715,32.1715,97617.0
2016-03-03 12:45:00,51.9,51.96,51.9,51.9,280794.0,32.1715,32.2087,32.1715,32.1715,280794.0
2016-03-03 12:50:00,51.9,51.92,51.9,51.91,31810.0,32.1715,32.1839,32.1715,32.1777,31810.0
2016-03-03 12:55:00,51.92,51.93,51.91,51.92,72223.0,32.1839,32.1901,32.1777,32.1839,72223.0
2016-03-03 13:00:00,51.93,51.98,51.92,51.98,62977.0,32.1901,32.2211,32.1839,32.2211,62977.0
2016-03-03 13:05:00,51.98,51.99,51.93,51.95,128409.0,32.2211,32.2273,32.1901,32.2025,128409.0
2016-03-03 13:10:00,51.96,51.96,51.93,51.94,82059.0,32.2087,32.2087,32.1901,32.1963,82059.0
2016-03-03 13:15:00,51.95,51.95,51.89,51.9,106554.0,32.2025,32.2025,32.1653,32.1715,106554.0
2016-03-03 13:20:00,51.9,51.93,51.89,51.91,101432.0,32.1715,32.1901,32.1653,32.1777,101432.0
2016-03-03 13:25:00,51.91,51.92,51.89,51.91,82147.0,32.1777,32.1839,32.1653,32.1777,82147.0
2016-03-03 13:30:00,51.91,51.93,51.9,51.93,125765.0,32.1777,32.1901,32.1715,32.1901,125765.0
2016-03-03 13:35:00,51.93,51.98,51.92,51.98,149848.0,32.1901,32.2211,32.1839,32.2211,149848.0
2016-03-03 13:40:00,51.97,52.0,51.97,52.0,77401.0,32.2149,32.2335,32.2149,32.2335,77401.0
2016-03-03 13:45:00,51.99,52.01,51.95,51.95,443950.0,32.2273,32.2397,32.2025,32.2025,443950.0
2016-03-03 13:50:00,51.95,51.96,51.9,51.96,247184.0,32.2025,32.2087,32.1715,32.2087,247184.0
2016-03-03 13:55:00,51.95,51.96,51.87,51.9,142206.0,32.2025,32.2087,32.1529,32.1715,142206.0
2016-03-03 14:00:00,51.9,51.9,51.81,51.81,145766.0,32.1715,32.1715,32.1157,32.1157,145766.0
2016-03-03 14:05:00,51.82,51.82,51.75,51.77,173551.0,32.1219,32.1219,32.0785,32.0909,173551.0
2016-03-03 14:10:00,51.78,51.82,51.76,51.77,143096.0,32.0971,32.1219,32.0847,32.0909,143096.0
2016-03-03 14:15:00,51.76,51.77,51.76,51.77,72734.0,32.0847,32.0909,32.0847,32.0909,72734.0
2016-03-03 14:20:00,51.77,51.81,51.76,51.79,106924.0,32.0909,32.1157,32.0847,32.1033,106924.0
2016-03-03 14:25:00,51.79,51.82,51.77,51.8,128865.0,32.1033,32.1219,32.0909,32.1095,128865.0
2016-03-03 14:30:00,51.8,51.8,51.7,51.71,186071.0,32.1095,32.1095,32.0475,32.0537,186071.0
2016-03-03 14:35:00,51.71,51.73,51.69,51.71,295962.0,32.0537,32.0661,32.0413,32.0537,295962.0
2016-03-03 14:40:00,51.72,51.79,51.71,51.77,120427.0,32.0599,32.1033,32.0537,32.0909,120427.0
2016-03-03 14:45:00,51.78,51.78,51.74,51.74,82801.0,32.0971,32.0971,32.0723,32.0723,82801.0
2016-03-03 14:50:00,51.75,51.8,51.74,51.79,209261.0,32.0785,32.1095,32.0723,32.1033,209261.0
2016-03-03 14:55:00,51.78,51.84,51.76,51.82,129540.0,32.0971,32.1343,32.0847,32.1219,129540.0
2016-03-03 15:00:00,51.81,51.89,51.81,51.87,325796.0,32.1157,32.1653,32.1157,32.1529,325796.0
2016-03-03 15:05:00,51.86,51.87,51.81,51.83,244964.0,32.1467,32.1529,32.1157,32.1281,244964.0
2016-03-03 15:10:00,51.83,51.86,51.82,51.84,139845.0,32.1281,32.1467,32.1219,32.1343,139845.0
2016-03-03 15:15:00,51.84,51.85,51.81,51.82,99287.0,32.1343,32.1405,32.1157,32.1219,99287.0
2016-03-03 15:20:00,51.81,51.83,51.8,51.82,107972.0,32.1157,32.1281,32.1095,32.1219,107972.0
2016-03-03 15:25:00,51.82,51.91,51.8,51.91,91504.0,32.1219,32.1777,32.1095,32.1777,91504.0
2016-03-03 15:30:00,51.91,51.91,51.85,51.88,146258.0,32.1777,32.1777,32.1405,32.1591,146258.0
2016-03-03 15:35:00,51.88,51.9,51.86,51.89,181583.0,32.1591,32.1715,32.1467,32.1653,181583.0
2016-03-03 15:40:00,51.89,51.91,51.88,51.88,401179.0,32.1653,32.1777,32.1591,32.1591,401179.0
2016-03-03 15:45:00,51.89,51.92,51.88,51.88,283230.0,32.1653,32.1839,32.1591,32.1591,283230.0
2016-03-03 15:50:00,51.89,51.89,51.86,51.87,293641.0,32.1653,32.1653,32.1467,32.1529,293641.0
2016-03-03 15:55:00,51.87,51.9,51.85,51.9,818396.0,32.1529,32.1715,32.1405,32.1715,818396.0
2016-03-04 09:30:00,51.75,51.83,51.61,51.66,382574.0,32.0785,32.1281,31.9917,32.0227,382574.0
2016-03-04 09:35:00,51.65,51.69,51.58,51.63,221194.0,32.0165,32.0413,31.9731,32.0041,221194.0
2016-03-04 09:40:00,51.63,51.65,51.58,51.6,155181.0,32.0041,32.0165,31.9731,31.9855,155181.0
2016-03-04 09:45:00,51.6,51.61,51.56,51.59,196630.0,31.9855,31.9917,31.9607,31.9793,196630.0
2016-03-04 09:50:00,51.59,51.65,51.57,51.62,238830.0,31.9793,32.0165,31.9669,31.9979,238830.0
2016-03-04 09:55:00,51.63,51.64,51.58,51.59,118633.0,32.0041,32.0103,31.9731,31.9793,118633.0
2016-03-04 10:00:00,51.6,51.62,51.56,51.59,227528.0,31.9855,31.9979,31.9607,31.9793,227528.0
2016-03-04 10:05:00,51.59,51.6,51.55,51.59,160870.0,31.9793,31.9855,31.9545,31.9793,160870.0
2016-03-04 10:10:00,51.58,51.59,51.52,51.53,164031.0,31.9731,31.9793,31.9359,31.9421,164031.0
2016-03-04 10:15:00,51.53,51.59,51.52,51.58,128230.0,31.9421,31.9793,31.9359,31.9731,128230.0
2016-03-04 10:20:00,51.57,51.58,51.5,51.51,239736.0,31.9669,31.9731,31.9235,31.9297,239736.0
2016-03-04 10:25:00,51.51,51.58,51.5,51.52,389199.0,31.9297,31.9731,31.9235,31.9359,389199.0
2016-03-04 10:30:00,51.52,51.58,51.51,51.58,147947.0,31.9359,31.9731,31.9297,31.9731,147947.0
2016-03-04 10:35:00,51.57,51.63,51.57,51.62,295350.0,31.9669,32.0041,31.9669,31.9979,295350.0
2016-03-04 10:40:00,51.63,51.7,51.6,51.7,145749.0,32.0041,32.0475,31.9855,32.0475,145749.0
2016-03-04 10:45:00,51.7,51.79,51.69,51.73,139339.0,32.0475,32.1033,32.0413,32.0661,139339.0
2016-03-04 10:50:00,51.73,51.77,51.72,51.74,102671.0,32.0661,32.0909,32.0599,32.0723,102671.0
2016-03-04 10:55:00,51.74,51.77,51.71,51.77,153643.0,32.0723,32.0909,32.0537,32.0909,153643.0
2016-03-04 11:00:00,51.77,51.84,51.76,51.84,167736.0,32.0909,32.1343,32.0847,32.1343,167736.0
2016-03-04 11:05:00,51.84,51.89,51.82,51.88,164771.0,32.1343,32.1653,32.1219,32.1591,164771.0
2016-03-04 11:10:00,51.89,51.9,51.8,51.85,120298.0,32.1653,32.1715,32.1095,32.1405,120298.0
2016-03-04 11:15:00,51.86,51.86,51.75,51.75,170845.0,32.1467,32.1467,32.0785,32.0785,170845.0
2016-03-04 11:20:00,51.75,51.78,51.7,51.72,192392.0,32.0785,32.0971,32.0475,32.0599,192392.0
2016-03-04 11:25:00,51.72,51.73,51.67,51.72,175356.0,32.0599,32.0661,32.0289,32.0599,175356.0
2016-03-04 11:30:00,51.72,51.78,51.71,51.72,173397.0,32.0599,32.0971,32.0537,32.0599,173397.0
2016-03-04 11:35:00,51.71,51.74,51.68,51.69,110475.0,32.0537,32.0723,32.0351,32.0413,110475.0
2016-03-04 11:40:00,51.69,51.71,51.62,51.71,109855.0,32.0413,32.0537,31.9979,32.0537,109855.0
2016-03-04 11:45:00,51.7,51.7,51.65,51.66,164538.0,32.0475,32.0475,32.0165,32.0227,164538.0
2016-03-04 11:50:00,51.65,51.66,51.62,51.64,104374.0,32.0165,32.0227,31.9979,32.0103,104374.0
2016-03-04 11:55:00,51.63,51.64,51.56,51.58,201490.0,32.0041,32.0103,31.9607,31.9731,201490.0
2016-03-04 12:00:00,51.57,51.62,51.56,51.62,157204.0,31.9669,31.9979,31.9607,31.9979,157204.0
2016-03-04 12:05:00,51.62,51.68,51.61,51.68,260207.0,31.9979,32.0351,31.9917,32.0351,260207.0
2016-03-04 12:10:00,51.68,51.76,51.67,51.71,146148.0,32.0351,32.0847,32.0289,32.0537,146148.0
2016-03-04 12:15:00,51.72,51.74,51.7,51.71,173838.0,32.0599,32.0723,32.0475,32.0537,173838.0
2016-03-04 12:20:00,51.71,51.74,51.69,51.72,153861.0,32.0537,32.0723,32.0413,32.0599,153861.0
2016-03-04 12:25:00,51.72,51.77,51.72,51.77,79383.0,32.0599,32.0909,32.0599,32.0909,79383.0
2016-03-04 12:30:00,51.77,51.77,51.73,51.74,73293.0,32.0909,32.0909,32.0661,32.0723,73293.0
2016-03-04 12:35:00,51.74,51.8,51.74,51.78,118016.0,32.0723,32.1095,32.0723,32.0971,118016.0
2016-03-04 12:40:00,51.78,51.8,51.76,51.78,116280.0,32.0971,32.1095,32.0847,32.0971,116280.0
2016-03-04 12:45:00,51.78,51.8,51.75,51.77,98357.0,32.0971,32.1095,32.0785,32.0909,98357.0
2016-03-04 12:50:00,51.78,51.85,51.77,51.83,114156.0,32.0971,32.1405,32.0909,32.1281,114156.0
2016-03-04 12:55:00,51.82,51.83,51.8,51.8,41470.0,32.1219,32.1281,32.1095,32.1095,41470.0
2016-03-04 13:00:00,51.8,51.83,51.78,51.81,67229.0,32.1095,32.1281,32.0971,32.1157,67229.0
2016-03-04 13:05:00,51.81,51.82,51.78,51.8,83082.0,32.1157,32.1219,32.0971,32.1095,83082.0
2016-03-04 13:10:00,51.8,51.81,51.78,51.8,87597.0,32.1095,32.1157,32.0971,32.1095,87597.0
2016-03-04 13:15:00,51.79,51.81,51.79,51.81,38496.0,32.1033,32.1157,32.1033,32.1157,38496.0
2016-03-04 13:20:00,51.8,51.84,51.8,51.82,89852.0,32.1095,32.1343,32.1095,32.1219,89852.0
2016-03-04 13:25:00,51.83,51.85,51.82,51.84,80626.0,32.1281,32.1405,32.1219,32.1343,80626.0
2016-03-04 13:30:00,51.85,51.89,51.84,51.89,84631.0,32.1405,32.1653,32.1343,32.1653,84631.0
2016-03-04 13:35:00,51.89,51.91,51.86,51.89,103328.0,32.1653,32.1777,32.1467,32.1653,103328.0
2016-03-04 13:40:00,51.9,51.98,51.88,51.98,102785.0,32.1715,32.2211,32.1591,32.2211,102785.0
2016-03-04 13:45:00,51.97,51.98,51.96,51.96,49274.0,32.2149,32.2211,32.2087,32.2087,49274.0
2016-03-04 13:50:00,51.97,51.98,51.96,51.98,82965.0,32.2149,32.2211,32.2087,32.2211,82965.0
2016-03-04 13:55:00,51.98,52.0,51.97,51.98,95363.0,32.2211,32.2335,32.2149,32.2211,95363.0
2016-03-04 14:00:00,51.98,51.99,51.97,51.98,71520.0,32.2211,32.2273,32.2149,32.2211,71520.0
2016-03-04 14:05:00,51.97,51.99,51.97,51.99,65173.0,32.2149,32.2273,32.2149,32.2273,65173.0
2016-03-04 14:10:00,51.98,51.99,51.94,51.95,133376.0,32.2211,32.2273,32.1963,32.2025,133376.0
2016-03-04 14:15:00,51.95,51.96,51.91,51.91,86744.0,32.2025,32.2087,32.1777,32.1777,86744.0
2016-03-04 14:20:00,51.91,51.92,51.89,51.9,140558.0,32.1777,32.1839,32.1653,32.1715,140558.0
2016-03-04 14:25:00,51.89,51.91,51.87,51.88,131072.0,32.1653,32.1777,32.1529,32.1591,131072.0
2016-03-04 14:30:00,51.87,51.88,51.82,51.87,217602.0,32.1529,32.1591,32.1219,32.1529,217602.0
2016-03-04 14:35:00,51.87,51.87,51.79,51.8,97938.0,32.1529,32.1529,32.1033,32.1095,97938.0
2016-03-04 14:40:00,51.8,51.8,51.74,51.75,146514.0,32.1095,32.1095,32.0723,32.0785,146514.0
2016-03-04 14:45:00,51.74,51.76,51.7,51.72,130027.0,32.0723,32.0847,32.0475,32.0599,130027.0
2016-03-04 14:50:00,51.71,51.72,51.69,51.7,287602.0,32.0537,32.0599,32.0413,32.0475,287602.0
2016-03-04 14:55:00,51.7,51.74,51.69,51.72,139977.0,32.0475,32.0723,32.0413,32.0599,139977.0
2016-03-04 15:00:00,51.72,51.72,51.62,51.62,153106.0,32.0599,32.0599,31.9979,31.9979,153106.0
2016-03-04 15:05:00,51.63,51.67,51.62,51.67,170212.0,32.0041,32.0289,31.9979,32.0289,170212.0
2016-03-04 15:10:00,51.66,51.66,51.6,51.62,235237.0,32.0227,32.0227,31.9855,31.9979,235237.0
2016-03-04 15:15:00,51.63,51.67,51.62,51.67,109945.0,32.0041,32.0289,31.9979,32.0289,109945.0
2016-03-04 15:20:00,51.67,51.68,51.59,51.6,222737.0,32.0289,32.0351,31.9793,31.9855,222737.0
2016-03-04 15:25:00,51.61,51.67,51.59,51.67,197015.0,31.9917,32.0289,31.9793,32.0289,197015.0
2016-03-04 15:30:00,51.66,51.72,51.66,51.7,158005.0,32.0227,32.0599,32.0227,32.0475,158005.0
2016-03-04 15:35:00,51.7,51.74,51.69,51.73,184236.0,32.0475,32.0723,32.0413,32.0661,184236.0
2016-03-04 15:40:00,51.73,51.77,51.72,51.76,167236.0,32.0661,32.0909,32.0599,32.0847,167236.0
2016-03-04 15:45:00,51.76,51.83,51.75,51.8,284827.0,32.0847,32.1281,32.0785,32.1095,284827.0
2016-03-04 15:50:00,51.79,51.82,51.76,51.81,221184.0,32.1033,32.1219,32.0847,32.1157,221184.0
2016-03-04 15:55:00,51.8,51.84,51.77,51.81,537186.0,32.1095,32.1343,32.0909,32.1157,537186.0
2016-03-07 09:30:00,51.53,51.54,51.4,51.44,417439.0,31.9421,31.9483,31.8616,31.8864,417439.0
2016-03-07 09:35:00,51.45,51.57,51.43,51.56,228348.0,31.8926,31.9669,31.8802,31.9607,228348.0
2016-03-07 09:40:00,51.56,51.63,51.52,51.61,159257.0,31.9607,32.0041,31.9359,31.9917,159257.0
2016-03-07 09:45:00,51.61,51.64,51.55,51.64,143782.0,31.9917,32.0103,31.9545,32.0103,143782.0
2016-03-07 09:50:00,51.63,51.75,51.57,51.74,142964.0,32.0041,32.0785,31.9669,32.0723,142964.0
2016-03-07 09:55:00,51.74,51.76,51.68,51.75,136857.0,32.0723,32.0847,32.0351,32.0785,136857.0
2016-03-07 10:00:00,51.75,51.77,51.69,51.76,141096.0,32.0785,32.0909,32.0413,32.0847,141096.0
2016-03-07 10:05:00,51.77,51.79,51.72,51.73,95647.0,32.0909,32.1033,32.0599,32.0661,95647.0
2016-03-07 10:10:00,51.74,51.76,51.69,51.74,110678.0,32.0723,32.0847,32.0413,32.0723,110678.0
2016-03-07 10:15:00,51.74,51.81,51.73,51.81,82805.0,32.0723,32.1157,32.0661,32.1157,82805.0
2016-03-07 10:20:00,51.8,51.81,51.75,51.76,110685.0,32.1095,32.1157,32.0785,32.0847,110685.0
2016-03-07 10:25:00,51.76,51.79,51.71,51.73,92875.0,32.0847,32.1033,32.0537,32.0661,92875.0
2016-03-07 10:30:00,51.73,51.82,51.73,51.8,103793.0,32.0661,32.1219,32.0661,32.1095,103793.0
2016-03-07 10:35:00,51.81,51.94,51.8,51.91,106507.0,32.1157,32.1963,32.1095,32.1777,106507.0
2016-03-07 10:40:00,51.91,52.02,51.91,51.99,251202.0,32.1777,32.2459,32.1777,32.2273,251202.0
2016-03-07 10:45:00,51.99,52.03,51.98,52.02,184506.0,32.2273,32.2521,32.2211,32.2459,184506.0
2016-03-07 10:50:00,52.02,52.05,52.01,52.05,140948.0,32.2459,32.2645,32.2397,32.2645,140948.0
2016-03-07 10:55:00,52.05,52.07,52.04,52.06,112505.0,32.2645,32.2769,32.2583,32.2707,112505.0
2016-03-07 11:00:00,52.07,52.07,52.03,52.04,118130.0,32.2769,32.2769,32.2521,32.2583,118130.0
2016-03-07 11:05:00,52.04,52.08,52.03,52.06,117291.0,32.2583,32.2831,32.2521,32.2707,117291.0
2016-03-07 11:10:00,52.04,52.11,52.03,52.1,112628.0,32.2583,32.3017,32.2521,32.2955,112628.0
2016-03-07 11:15:00,52.1,52.14,52.07,52.13,114042.0,32.2955,32.3203,32.2769,32.3141,114042.0
2016-03-07 11:20:00,52.13,52.22,52.13,52.19,194595.0,32.3141,32.3699,32.3141,32.3513,194595.0
2016-03-07 11:25:00,52.19,52.26,52.19,52.23,177165.0,32.3513,32.3947,32.3513,32.3761,177165.0
2016-03-07 11:30:00,52.23,52.25,52.19,52.23,128486.0,32.3761,32.3885,32.3513,32.3761,128486.0
2016-03-07 11:35:00,52.23,52.28,52.22,52.26,152140.0,32.3761,32.407,32.3699,32.3947,152140.0
2016-03-07 11:40:00,52.27,52.28,52.23,52.26,104035.0,32.4008,32.407,32.3761,32.3947,104035.0
2016-03-07 11:45:00,52.26,52.28,52.2,52.21,105377.0,32.3947,32.407,32.3575,32.3637,105377.0
2016-03-07 11:50:00,52.2,52.22,52.19,52.2,108357.0,32.3575,32.3699,32.3513,32.3575,108357.0
2016-03-07 11:55:00,52.21,52.21,52.18,52.19,164794.0,32.3637,32.3637,32.3451,32.3513,164794.0
2016-03-07 12:00:00,52.18,52.22,52.18,52.21,145166.0,32.3451,32.3699,32.3451,32.3637,145166.0
2016-03-07 12:05:00,52.21,52.21,52.19,52.2,185148.0,32.3637,32.3637,32.3513,32.3575,185148.0
2016-03-07 12:10:00,52.2,52.23,52.16,52.16,90362.0,32.3575,32.3761,32.3327,32.3327,90362.0
2016-03-07 12:15:00,52.17,52.2,52.15,52.2,73260.0,32.3389,32.3575,32.3265,32.3575,73260.0
2016-03-07 12:20:00,52.2,52.21,52.19,52.21,86888.0,32.3575,32.3637,32.3513,32.3637,86888.0
2016-03-07 12:25:00,52.21,52.22,52.2,52.21,53510.0,32.3637,32.3699,32.3575,32.3637,53510.0
2016-03-07 12:30:00,52.2,52.29,52.2,52.29,170855.0,32.3575,32.4132,32.3575,32.4132,170855.0
2016-03-07 12:35:00,52.29,52.33,52.28,52.31,101228.0,32.4132,32.438,32.407,32.4256,101228.0
2016-03-07 12:40:00,52.3,52.33,52.29,52.32,110407.0,32.4194,32.438,32.4132,32.4318,110407.0
2016-03-07 12:45:00,52.33,52.35,52.29,52.32,122086.0,32.438,32.4504,32.4132,32.4318,122086.0
2016-03-07 12:50:00,52.32,52.34,52.29,52.34,76719.0,32.4318,32.4442,32.4132,32.4442,76719.0
2016-03-07 12:55:00,52.34,52.34,52.29,52.31,84229.0,32.4442,32.4442,32.4132,32.4256,84229.0
2016-03-07 13:00:00,52.31,52.35,52.3,52.35,72370.0,32.4256,32.4504,32.4194,32.4504,72370.0
2016-03-07 13:05:00,52.34,52.35,52.31,52.31,94214.0,32.4442,32.4504,32.4256,32.4256,94214.0
2016-03-07 13:10:00,52.31,52.35,52.29,52.32,217732.0,32.4256,32.4504,32.4132,32.4318,217732.0
2016-03-07 13:15:00,52.32,52.35,52.29,52.33,103626.0,32.4318,32.4504,32.4132,32.438,103626.0
2016-03-07 13:20:00,52.33,52.33,52.23,52.26,120555.0,32.438,32.438,32.3761,32.3947,120555.0
2016-03-07 13:25:00,52.26,52.27,52.23,52.23,134113.0,32.3947,32.4008,32.3761,32.3761,134113.0
2016-03-07 13:30:00,52.23,52.28,52.2,52.28,185472.0,32.3761,32.407,32.3575,32.407,185472.0
2016-03-07 13:35:00,52.28,52.32,52.27,52.3,163183.0,32.407,32.4318,32.4008,32.4194,163183.0
2016-03-07 13:40:00,52.3,52.31,52.29,52.31,130773.0,32.4194,32.4256,32.4132,32.4256,130773.0
2016-03-07 13:45:00,52.31,52.33,52.3,52.32,152840.0,32.4256,32.438,32.4194,32.4318,152840.0
2016-03-07 13:50:00,52.32,52.35,52.31,52.32,116349.0,32.4318,32.4504,32.4256,32.4318,116349.0
2016-03-07 13:55:00,52.31,52.34,52.3,52.3,84104.0,32.4256,32.4442,32.4194,32.4194,84104.0
2016-03-07 14:00:00,52.3,52.33,52.29,52.3,208597.0,32.4194,32.438,32.4132,32.4194,208597.0
2016-03-07 14:05:00,52.3,52.32,52.29,52.32,150888.0,32.4194,32.4318,32.4132,32.4318,150888.0
2016-03-07 14:10:00,52.32,52.33,52.31,52.33,163478.0,32.4318,32.438,32.4256,32.438,163478.0
2016-03-07 14:15:00,52.33,52.33,52.26,52.26,178673.0,32.438,32.438,32.3947,32.3947,178673.0
2016-03-07 14:20:00,52.26,52.29,52.17,52.21,506061.0,32.3947,32.4132,32.3389,32.3637,506061.0
2016-03-07 14:25:00,52.21,52.22,52.17,52.21,179390.0,32.3637,32.3699,32.3389,32.3637,179390.0
2016-03-07 14:30:00,52.21,52.22,52.16,52.17,130731.0,32.3637,32.3699,32.3327,32.3389,130731.0
2016-03-07 14:35:00,52.16,52.17,52.12,52.16,155198.0,32.3327,32.3389,32.3079,32.3327,155198.0
2016-03-07 14:40:00,52.15,52.17,52.12,52.13,190152.0,32.3265,32.3389,32.3079,32.3141,190152.0
2016-03-07 14:45:00,52.14,52.21,52.12,52.13,205600.0,32.3203,32.3637,32.3079,32.3141,205600.0
2016-03-07 14:50:00,52.13,52.15,52.11,52.12,103862.0,32.3141,32.3265,32.3017,32.3079,103862.0
2016-03-07 14:55:00,52.12,52.13,52.08,52.08,162037.0,32.3079,32.3141,32.2831,32.2831,162037.0
2016-03-07 15:00:00,52.08,52.09,52.04,52.04,110885.0,32.2831,32.2893,32.2583,32.2583,110885.0
2016-03-07 15:05:00,52.04,52.16,52.01,52.15,326973.0,32.2583,32.3327,32.2397,32.3265,326973.0
2016-03-07 15:10:00,52.16,52.2,52.15,52.15,118864.0,32.3327,32.3575,32.3265,32.3265,118864.0
2016-03-07 15:15:00,52.15,52.18,52.14,52.17,150894.0,32.3265,32.3451,32.3203,32.3389,150894.0
2016-03-07 15:20:00,52.17,52.18,52.14,52.18,106366.0,32.3389,32.3451,32.3203,32.3451,106366.0
2016-03-07 15:25:00,52.19,52.22,52.18,52.19,107207.0,32.3513,32.3699,32.3451,32.3513,107207.0
2016-03-07 15:30:00,52.19,52.2,52.17,52.19,158236.0,32.3513,32.3575,32.3389,32.3513,158236.0
2016-03-07 15:35:00,52.19,52.24,52.19,52.23,180159.0,32.3513,32.3823,32.3513,32.3761,180159.0
2016-03-07 15:40:00,52.23,52.23,52.16,52.17,186229.0,32.3761,32.3761,32.3327,32.3389,186229.0
2016-03-07 15:45:00,52.16,52.18,52.12,52.15,306170.0,32.3327,32.3451,32.3079,32.3265,306170.0
2016-03-07 15:50:00,52.14,52.19,52.14,52.16,323288.0,32.3203,32.3513,32.3203,32.3327,323288.0
2016-03-07 15:55:00,52.17,52.21,52.14,52.2,779177.0,32.3389,32.3637,32.3203,32.3575,779177.0
2016-03-08 09:30:00,52.05,52.12,52.05,52.08,255752.0,32.2645,32.3079,32.2645,32.2831,255752.0
2016-03-08 09:35:00,52.08,52.08,52.0,52.04,84434.0,32.2831,32.2831,32.2335,32.2583,84434.0
2016-03-08 09:40:00,52.04,52.2,52.02,52.12,186437.0,32.2583,32.3575,32.2459,32.3079,186437.0
2016-03-08 09:45:00,52.12,52.12,52.05,52.1,95352.0,32.3079,32.3079,32.2645,32.2955,95352.0
2016-03-08 09:50:00,52.1,52.13,51.98,51.98,299959.0,32.2955,32.3141,32.2211,32.2211,299959.0
2016-03-08 09:55:00,51.98,52.06,51.93,52.06,138445.0,32.2211,32.2707,32.1901,32.2707,138445.0
2016-03-08 10:00:00,52.06,52.06,52.02,52.05,129467.0,32.2707,32.2707,32.2459,32.2645,129467.0
2016-03-08 10:05:00,52.04,52.06,52.01,52.05,133457.0,32.2583,32.2707,32.2397,32.2645,133457.0
2016-03-08 10:10:00,52.05,52.22,52.02,52.19,217566.0,32.2645,32.3699,32.2459,32.3513,217566.0
2016-03-08 10:15:00,52.18,52.25,52.18,52.24,116634.0,32.3451,32.3885,32.3451,32.3823,116634.0
2016-03-08 10:20:00,52.24,52.28,52.19,52.2,140972.0,32.3823,32.407,32.3513,32.3575,140972.0
2016-03-08 10:25:00,52.19,52.25,52.15,52.25,106428.0,32.3513,32.3885,32.3265,32.3885,106428.0
2016-03-08 10:30:00,52.24,52.25,52.21,52.22,84403.0,32.3823,32.3885,32.3637,32.3699,84403.0
2016-03-08 10:35:00,52.22,52.31,52.2,52.26,100014.0,32.3699,32.4256,32.3575,32.3947,100014.0
2016-03-08 10:40:00,52.26,52.26,52.2,52.2,120265.0,32.3947,32.3947,32.3575,32.3575,120265.0
2016-03-08 10:45:00,52.21,52.26,52.19,52.24,112879.0,32.3637,32.3947,32.3513,32.3823,112879.0
2016-03-08 10:50:00,52.24,52.26,52.2,52.24,97141.0,32.3823,32.3947,32.3575,32.3823,97141.0
2016-03-08 10:55:00,52.23,52.32,52.22,52.32,117238.0,32.3761,32.4318,32.3699,32.4318,117238.0
2016-03-08 11:00:00,52.32,52.38,52.31,52.38,81134.0,32.4318,32.469,32.4256,32.469,81134.0
2016-03-08 11:05:00,52.38,52.38,52.3,52.31,146160.0,32.469,32.469,32.4194,32.4256,146160.0
2016-03-08 11:10:00,52.32,52.36,52.31,52.34,120284.0,32.4318,32.4566,32.4256,32.4442,120284.0
2016-03-08 11:15:00,52.34,52.35,52.32,52.33,118169.0,32.4442,32.4504,32.4318,32.438,118169.0
2016-03-08 11:20:00,52.34,52.38,52.32,52.34,111491.0,32.4442,32.469,32.4318,32.4442,111491.0
2016-03-08 11:25:00,52.34,52.4,52.33,52.36,106935.0,32.4442,32.4814,32.438,32.4566,106935.0
2016-03-08 11:30:00,52.35,52.42,52.35,52.42,103984.0,32.4504,32.4938,32.4504,32.4938,103984.0
2016-03-08 11:35:00,52.42,52.44,52.4,52.43,129451.0,32.4938,32.5062,32.4814,32.5,129451.0
2016-03-08 11:40:00,52.43,52.5,52.43,52.47,196151.0,32.5,32.5434,32.5,32.5248,196151.0
2016-03-08 11:45:00,52.48,52.5,52.47,52.48,98595.0,32.531,32.5434,32.5248,32.531,98595.0
2016-03-08 11:50:00,52.49,52.64,52.48,52.63,270460.0,32.5372,32.6302,32.531,32.624,270460.0
2016-03-08 11:55:00,52.63,52.65,52.58,52.61,173552.0,32.624,32.6364,32.593,32.6116,173552.0
2016-03-08 12:00:00,52.61,52.62,52.58,52.61,149527.0,32.6116,32.6178,32.593,32.6116,149527.0
2016-03-08 12:05:00,52.61,52.69,52.6,52.68,111271.0,32.6116,32.6612,32.6054,32.655,111271.0
2016-03-08 12:10:00,52.68,52.71,52.66,52.7,150502.0,32.655,32.6736,32.6426,32.6674,150502.0
2016-03-08 12:15:00,52.71,52.71,52.64,52.65,114198.0,32.6736,32.6736,32.6302,32.6364,114198.0
2016-03-08 12:20:00,52.64,52.67,52.64,52.66,111283.0,32.6302,32.6488,32.6302,32.6426,111283.0
2016-03-08 12:25:00,52.66,52.71,52.65,52.71,174900.0,32.6426,32.6736,32.6364,32.6736,174900.0
2016-03-08 12:30:00,52.71,52.75,52.7,52.72,234495.0,32.6736,32.6984,32.6674,32.6798,234495.0
2016-03-08 12:35:00,52.72,52.75,52.71,52.73,152177.0,32.6798,32.6984,32.6736,32.686,152177.0
2016-03-08 12:40:00,52.73,52.74,52.7,52.7,91197.0,32.686,32.6922,32.6674,32.6674,91197.0
2016-03-08 12:45:00,52.7,52.72,52.69,52.71,95803.0,32.6674,32.6798,32.6612,32.6736,95803.0
2016-03-08 12:50:00,52.7,52.73,52.69,52.7,123156.0,32.6674,32.686,32.6612,32.6674,123156.0
2016-03-08 12:55:00,52.7,52.72,52.68,52.7,85971.0,32.6674,32.6798,32.655,32.6674,85971.0
2016-03-08 13:00:00,52.7,52.72,52.7,52.71,84350.0,32.6674,32.6798,32.6674,32.6736,84350.0
2016-03-08 13:05:00,52.7,52.71,52.69,52.7,92765.0,32.6674,32.6736,32.6612,32.6674,92765.0
2016-03-08 13:10:00,52.7,52.7,52.6,52.6,95622.0,32.6674,32.6674,32.6054,32.6054,95622.0
2016-03-08 13:15:00,52.6,52.61,52.57,52.58,125424.0,32.6054,32.6116,32.5868,32.593,125424.0
2016-03-08 13:20:00,52.58,52.59,52.55,52.57,119117.0,32.593,32.5992,32.5744,32.5868,119117.0
2016-03-08 13:25:00,52.57,52.65,52.57,52.65,111632.0,32.5868,32.6364,32.5868,32.6364,111632.0
2016-03-08 13:30:00,52.64,52.7,52.64,52.67,110724.0,32.6302,32.6674,32.6302,32.6488,110724.0
2016-03-08 13:35:00,52.68,52.72,52.67,52.7,93941.0,32.655,32.6798,32.6488,32.6674,93941.0
2016-03-08 13:40:00,52.71,52.71,52.7,52.71,80538.0,32.6736,32.6736,32.6674,32.6736,80538.0
2016-03-08 13:45:00,52.71,52.71,52.66,52.67,123587.0,32.6736,32.6736,32.6426,32.6488,123587.0
2016-03-08 13:50:00,52.67,52.69,52.63,52.68,104652.0,32.6488,32.6612,32.624,32.655,104652.0
2016-03-08 13:55:00,52.68,52.71,52.67,52.71,110564.0,32.655,32.6736,32.6488,32.6736,110564.0
2016-03-08 14:00:00,52.7,52.71,52.64,52.65,141920.0,32.6674,32.6736,32.6302,32.6364,141920.0
2016-03-08 14:05:00,52.66,52.7,52.64,52.64,134836.0,32.6426,32.6674,32.6302,32.6302,134836.0
2016-03-08 14:10:00,52.65,52.69,52.63,52.66,107786.0,32.6364,32.6612,32.624,32.6426,107786.0
2016-03-08 14:15:00,52.65,52.66,52.59,52.61,102487.0,32.6364,32.6426,32.5992,32.6116,102487.0
2016-03-08 14:20:00,52.61,52.61,52.55,52.55,129384.0,32.6116,32.6116,32.5744,32.5744,129384.0
2016-03-08 14:25:00,52.55,52.58,52.54,52.55,106917.0,32.5744,32.593,32.5682,32.5744,106917.0
2016-03-08 14:30:00,52.55,52.57,52.54,52.55,111241.0,32.5744,32.5868,32.5682,32.5744,111241.0
2016-03-08 14:35:00,52.56,52.56,52.53,52.54,136449.0,32.5806,32.5806,32.562,32.5682,136449.0
2016-03-08 14:40:00,52.54,52.59,52.53,52.58,128359.0,32.5682,32.5992,32.562,32.593,128359.0
2016-03-08 14:45:00,52.57,52.58,52.53,52.54,81800.0,32.5868,32.593,32.562,32.5682,81800.0
2016-03-08 14:50:00,52.53,52.55,52.5,52.54,109896.0,32.562,32.5744,32.5434,32.5682,109896.0
2016-03-08 14:55:00,52.53,52.58,52.53,52.54,161874.0,32.562,32.593,32.562,32.5682,161874.0
2016-03-08 15:00:00,52.54,52.58,52.52,52.52,151245.0,32.5682,32.593,32.5558,32.5558,151245.0
2016-03-08 15:05:00,52.53,52.55,52.51,52.52,118282.0,32.562,32.5744,32.5496,32.5558,118282.0
2016-03-08 15:10:00,52.51,52.53,52.51,52.52,128332.0,32.5496,32.562,32.5496,32.5558,128332.0
2016-03-08 15:15:00,52.52,52.52,52.48,52.5,245092.0,32.5558,32.5558,32.531,32.5434,245092.0
2016-03-08 15:20:00,52.5,52.56,52.49,52.55,135694.0,32.5434,32.5806,32.5372,32.5744,135694.0
2016-03-08 15:25:00,52.56,52.56,52.49,52.49,196692.0,32.5806,32.5806,32.5372,32.5372,196692.0
2016-03-08 15:30:00,52.49,52.52,52.48,52.5,166299.0,32.5372,32.5558,32.531,32.5434,166299.0
2016-03-08 15:35:00,52.5,52.5,52.41,52.42,249256.0,32.5434,32.5434,32.4876,32.4938,249256.0
2016-03-08 15:40:00,52.42,52.48,52.4,52.44,366193.0,32.4938,32.531,32.4814,32.5062,366193.0
2016-03-08 15:45:00,52.44,52.5,52.41,52.49,352247.0,32.5062,32.5434,32.4876,32.5372,352247.0
2016-03-08 15:50:00,52.49,52.5,52.43,52.44,418576.0,32.5372,32.5434,32.5,32.5062,418576.0
2016-03-08 15:55:00,52.45,52.53,52.41,52.48,975018.0,32.5124,32.562,32.4876,32.531,975018.0
2016-03-09 09:30:00,52.55,52.61,52.46,52.5,297627.0,32.5744,32.6116,32.5186,32.5434,297627.0
2016-03-09 09:35:00,52.49,52.63,52.46,52.59,153776.0,32.5372,32.624,32.5186,32.5992,153776.0
2016-03-09 09:40:00,52.58,52.8,52.57,52.8,150476.0,32.593,32.7294,32.5868,32.7294,150476.0
2016-03-09 09:45:00,52.8,52.88,52.77,52.88,215173.0,32.7294,32.779,32.7108,32.779,215173.0
2016-03-09 09:50:00,52.88,52.88,52.71,52.75,143933.0,32.779,32.779,32.6736,32.6984,143933.0
2016-03-09 09:55:00,52.75,52.84,52.74,52.84,153072.0,32.6984,32.7542,32.6922,32.7542,153072.0
2016-03-09 10:00:00,52.85,52.96,52.83,52.92,439137.0,32.7604,32.8286,32.748,32.8038,439137.0
2016-03-09 10:05:00,52.93,52.93,52.68,52.69,253286.0,32.81,32.81,32.655,32.6612,253286.0
2016-03-09 10:10:00,52.68,52.69,52.59,52.62,92629.0,32.655,32.6612,32.5992,32.6178,92629.0
2016-03-09 10:15:00,52.62,52.63,52.56,52.57,163054.0,32.6178,32.624,32.5806,32.5868,163054.0
2016-03-09 10:20:00,52.57,52.59,52.43,52.47,310291.0,32.5868,32.5992,32.5,32.5248,310291.0
2016-03-09 10:25:00,52.48,52.61,52.47,52.58,237046.0,32.531,32.6116,32.5248,32.593,237046.0
2016-03-09 10:30:00,52.59,52.62,52.5,52.58,311482.0,32.5992,32.6178,32.5434,32.593,311482.0
2016-03-09 10:35:00,52.57,52.6,52.49,52.54,132232.0,32.5868,32.6054,32.5372,32.5682,132232.0
2016-03-09 10:40:00,52.54,52.58,52.46,52.47,101170.0,32.5682,32.593,32.5186,32.5248,101170.0
2016-03-09 10:45:00,52.48,52.5,52.37,52.37,110987.0,32.531,32.5434,32.4628,32.4628,110987.0
2016-03-09 10:50:00,52.38,52.38,52.24,52.37,356724.0,32.469,32.469,32.3823,32.4628,356724.0
2016-03-09 10:55:00,52.38,52.41,52.32,52.41,159543.0,32.469,32.4876,32.4318,32.4876,159543.0
2016-03-09 11:00:00,52.41,52.42,52.29,52.31,157197.0,32.4876,32.4938,32.4132,32.4256,157197.0
2016-03-09 11:05:00,52.31,52.31,52.19,52.21,245667.0,32.4256,32.4256,32.3513,32.3637,245667.0
2016-03-09 11:10:00,52.21,52.24,52.15,52.21,245399.0,32.3637,32.3823,32.3265,32.3637,245399.0
2016-03-09 11:15:00,52.2,52.25,52.17,52.23,149200.0,32.3575,32.3885,32.3389,32.3761,149200.0
2016-03-09 11:20:00,52.23,52.34,52.21,52.3,111433.0,32.3761,32.4442,32.3637,32.4194,111433.0
2016-03-09 11:25:00,52.3,52.33,52.3,52.33,112185.0,32.4194,32.438,32.4194,32.438,112185.0
2016-03-09 11:30:00,52.33,52.38,52.33,52.35,131051.0,32.438,32.469,32.438,32.4504,131051.0
2016-03-09 11:35:00,52.35,52.38,52.34,52.36,56513.0,32.4504,32.469,32.4442,32.4566,56513.0
2016-03-09 11:40:00,52.37,52.38,52.35,52.37,93837.0,32.4628,32.469,32.4504,32.4628,93837.0
2016-03-09 11:45:00,52.36,52.39,52.34,52.36,391152.0,32.4566,32.4752,32.4442,32.4566,391152.0
2016-03-09 11:50:00,52.36,52.38,52.34,52.35,54159.0,32.4566,32.469,32.4442,32.4504,54159.0
2016-03-09 11:55:00,52.35,52.44,52.34,52.41,115890.0,32.4504,32.5062,32.4442,32.4876,115890.0
2016-03-09 12:00:00,52.4,52.43,52.38,52.4,158832.0,32.4814,32.5,32.469,32.4814,158832.0
2016-03-09 12:05:00,52.4,52.4,52.37,52.39,77397.0,32.4814,32.4814,32.4628,32.4752,77397.0
2016-03-09 12:10:00,52.39,52.39,52.31,52.32,384970.0,32.4752,32.4752,32.4256,32.4318,384970.0
2016-03-09 12:15:00,52.33,52.39,52.32,52.39,64121.0,32.438,32.4752,32.4318,32.4752,64121.0
2016-03-09 12:20:00,52.39,52.39,52.33,52.34,82615.0,32.4752,32.4752,32.438,32.4442,82615.0
2016-03-09 12:25:00,52.33,52.34,52.3,52.3,79919.0,32.438,32.4442,32.4194,32.4194,79919.0
2016-03-09 12:30:00,52.31,52.32,52.25,52.25,186255.0,32.4256,32.4318,32.3885,32.3885,186255.0
2016-03-09 12:35:00,52.25,52.28,52.23,52.23,139803.0,32.3885,32.407,32.3761,32.3761,139803.0
2016-03-09 12:40:00,52.23,52.24,52.2,52.22,91366.0,32.3761,32.3823,32.3575,32.3699,91366.0
2016-03-09 12:45:00,52.21,52.24,52.19,52.23,111930.0,32.3637,32.3823,32.3513,32.3761,111930.0
2016-03-09 12:50:00,52.23,52.26,52.22,52.25,167275.0,32.3761,32.3947,32.3699,32.3885,167275.0
2016-03-09 12:55:00,52.25,52.26,52.22,52.22,108169.0,32.3885,32.3947,32.3699,32.3699,108169.0
2016-03-09 13:00:00,52.23,52.23,52.18,52.22,294888.0,32.3761,32.3761,32.3451,32.3699,294888.0
2016-03-09 13:05:00,52.21,52.22,52.14,52.16,206329.0,32.3637,32.3699,32.3203,32.3327,206329.0
2016-03-09 13:10:00,52.16,52.21,52.16,52.2,71981.0,32.3327,32.3637,32.3327,32.3575,71981.0
2016-03-09 13:15:00,52.2,52.22,52.17,52.18,72747.0,32.3575,32.3699,32.3389,32.3451,72747.0
2016-03-09 13:20:00,52.17,52.18,52.12,52.15,112781.0,32.3389,32.3451,32.3079,32.3265,112781.0
2016-03-09 13:25:00,52.14,52.15,52.09,52.13,112098.0,32.3203,32.3265,32.2893,32.3141,112098.0
2016-03-09 13:30:00,52.13,52.16,52.12,52.13,60276.0,32.3141,32.3327,32.3079,32.3141,60276.0
2016-03-09 13:35:00,52.12,52.23,52.12,52.23,185348.0,32.3079,32.3761,32.3079,32.3761,185348.0
2016-03-09 13:40:00,52.22,52.23,52.12,52.14,127104.0,32.3699,32.3761,32.3079,32.3203,127104.0
2016-03-09 13:45:00,52.15,52.2,52.13,52.19,115770.0,32.3265,32.3575,32.3141,32.3513,115770.0
2016-03-09 13:50:00,52.19,52.21,52.17,52.19,154558.0,32.3513,32.3637,32.3389,32.3513,154558.0
2016-03-09 13:55:00,52.19,52.21,52.17,52.18,121962.0,32.3513,32.3637,32.3389,32.3451,121962.0
2016-03-09 14:00:00,52.17,52.18,52.09,52.09,101122.0,32.3389,32.3451,32.2893,32.2893,101122.0
2016-03-09 14:05:00,52.09,52.12,52.07,52.12,103557.0,32.2893,32.3079,32.2769,32.3079,103557.0
2016-03-09 14:10:00,52.12,52.12,52.09,52.1,139918.0,32.3079,32.3079,32.2893,32.2955,139918.0
2016-03-09 14:15:00,52.1,52.1,52.08,52.09,78350.0,32.2955,32.2955,32.2831,32.2893,78350.0
2016-03-09 14:20:00,52.08,52.08,52.0,52.01,150490.0,32.2831,32.2831,32.2335,32.2397,150490.0
2016-03-09 14:25:00,52.01,52.1,52.0,52.08,197641.0,32.2397,32.2955,32.2335,32.2831,197641.0
2016-03-09 14:30:00,52.07,52.08,52.02,52.03,103910.0,32.2769,32.2831,32.2459,32.2521,103910.0
2016-03-09 14:35:00,52.02,52.09,52.02,52.09,94184.0,32.2459,32.2893,32.2459,32.2893,94184.0
2016-03-09 14:40:00,52.09,52.12,52.07,52.09,89873.0,32.2893,32.3079,32.2769,32.2893,89873.0
2016-03-09 14:45:00,52.09,52.12,52.08,52.12,96222.0,32.2893,32.3079,32.2831,32.3079,96222.0
2016-03-09 14:50:00,52.12,52.16,52.11,52.14,137775.0,32.3079,32.3327,32.3017,32.3203,137775.0
2016-03-09 14:55:00,52.13,52.15,52.12,52.14,84082.0,32.3141,32.3265,32.3079,32.3203,84082.0
2016-03-09 15:00:00,52.13,52.16,52.12,52.14,88502.0,32.3141,32.3327,32.3079,32.3203,88502.0
2016-03-09 15:05:00,52.14,52.17,52.12,52.16,199333.0,32.3203,32.3389,32.3079,32.3327,199333.0
2016-03-09 15:10:00,52.16,52.17,52.13,52.16,245160.0,32.3327,32.3389,32.3141,32.3327,245160.0
2016-03-09 15:15:00,52.15,52.16,52.15,52.15,54480.0,32.3265,32.3327,32.3265,32.3265,54480.0
2016-03-09 15:20:00,52.16,52.16,52.12,52.13,219222.0,32.3327,32.3327,32.3079,32.3141,219222.0
2016-03-09 15:25:00,52.14,52.15,52.12,52.14,291473.0,32.3203,32.3265,32.3079,32.3203,291473.0
2016-03-09 15:30:00,52.13,52.24,52.13,52.22,286508.0,32.3141,32.3823,32.3141,32.3699,286508.0
2016-03-09 15:35:00,52.21,52.27,52.21,52.26,200984.0,32.3637,32.4008,32.3637,32.3947,200984.0
2016-03-09 15:40:00,52.26,52.29,52.22,52.26,264617.0,32.3947,32.4132,32.3699,32.3947,264617.0
2016-03-09 15:45:00,52.27,52.29,52.26,52.27,205091.0,32.4008,32.4132,32.3947,32.4008,205091.0
2016-03-09 15:50:00,52.28,52.3,52.24,52.29,320471.0,32.407,32.4194,32.3823,32.4132,320471.0
2016-03-09 15:55:00,52.29,52.35,52.24,52.33,953793.0,32.4132,32.4504,32.3823,32.438,953793.0
2016-03-10 09:30:00,52.55,52.59,52.46,52.51,443185.0,32.5744,32.5992,32.5186,32.5496,443185.0
2016-03-10 09:35:00,52.51,52.59,52.41,52.44,411951.0,32.5496,32.5992,32.4876,32.5062,411951.0
2016-03-10 09:40:00,52.44,52.47,52.36,52.43,113262.0,32.5062,32.5248,32.4566,32.5,113262.0
2016-03-10 09:45:00,52.43,52.56,52.41,52.51,168463.0,32.5,32.5806,32.4876,32.5496,168463.0
2016-03-10 09:50:00,52.51,52.52,52.41,52.5,189478.0,32.5496,32.5558,32.4876,32.5434,189478.0
2016-03-10 09:55:00,52.5,52.62,52.48,52.49,399799.0,32.5434,32.6178,32.531,32.5372,399799.0
2016-03-10 10:00:00,52.49,52.62,52.48,52.62,159469.0,32.5372,32.6178,32.531,32.6178,159469.0
2016-03-10 10:05:00,52.62,52.66,52.54,52.55,170323.0,32.6178,32.6426,32.5682,32.5744,170323.0
2016-03-10 10:10:00,52.55,52.64,52.49,52.5,483184.0,32.5744,32.6302,32.5372,32.5434,483184.0
2016-03-10 10:15:00,52.51,52.6,52.5,52.54,225485.0,32.5496,32.6054,32.5434,32.5682,225485.0
2016-03-10 10:20:00,52.54,52.66,52.54,52.59,159858.0,32.5682,32.6426,32.5682,32.5992,159858.0
2016-03-10 10:25:00,52.59,52.6,52.52,52.6,124753.0,32.5992,32.6054,32.5558,32.6054,124753.0
2016-03-10 10:30:00,52.6,52.6,52.46,52.49,234161.0,32.6054,32.6054,32.5186,32.5372,234161.0
2016-03-10 10:35:00,52.5,52.51,52.38,52.48,150463.0,32.5434,32.5496,32.469,32.531,150463.0
2016-03-10 10:40:00,52.47,52.48,52.33,52.42,178748.0,32.5248,32.531,32.438,32.4938,178748.0
2016-03-10 10:45:00,52.41,52.42,52.28,52.3,143414.0,32.4876,32.4938,32.407,32.4194,143414.0
2016-03-10 10:50:00,52.3,52.34,52.25,52.31,111115.0,32.4194,32.4442,32.3885,32.4256,111115.0
2016-03-10 10:55:00,52.3,52.36,52.14,52.16,1814108.0,32.4194,32.4566,32.3203,32.3327,1814108.0
2016-03-10 11:00:00,52.16,52.17,52.0,52.14,212981.0,32.3327,32.3389,32.2335,32.3203,212981.0
2016-03-10 11:05:00,52.13,52.25,52.13,52.21,171277.0,32.3141,32.3885,32.3141,32.3637,171277.0
2016-03-10 11:10:00,52.21,52.26,52.19,52.25,166399.0,32.3637,32.3947,32.3513,32.3885,166399.0
2016-03-10 11:15:00,52.25,52.29,52.2,52.22,97019.0,32.3885,32.4132,32.3575,32.3699,97019.0
2016-03-10 11:20:00,52.22,52.22,52.14,52.14,95925.0,32.3699,32.3699,32.3203,32.3203,95925.0
2016-03-10 11:25:00,52.14,52.15,52.09,52.12,130923.0,32.3203,32.3265,32.2893,32.3079,130923.0
2016-03-10 11:30:00,52.12,52.13,52.01,52.04,182485.0,32.3079,32.3141,32.2397,32.2583,182485.0
2016-03-10 11:35:00,52.04,52.15,52.03,52.08,112296.0,32.2583,32.3265,32.2521,32.2831,112296.0
2016-03-10 11:40:00,52.08,52.09,52.03,52.04,88807.0,32.2831,32.2893,32.2521,32.2583,88807.0
2016-03-10 11:45:00,52.04,52.12,52.03,52.1,83789.0,32.2583,32.3079,32.2521,32.2955,83789.0
2016-03-10 11:50:00,52.09,52.14,52.07,52.07,78017.0,32.2893,32.3203,32.2769,32.2769,78017.0
2016-03-10 11:55:00,52.07,52.16,52.06,52.11,85348.0,32.2769,32.3327,32.2707,32.3017,85348.0
2016-03-10 12:00:00,52.11,52.19,52.1,52.16,74246.0,32.3017,32.3513,32.2955,32.3327,74246.0
2016-03-10 12:05:00,52.17,52.2,52.15,52.16,116328.0,32.3389,32.3575,32.3265,32.3327,116328.0
2016-03-10 12:10:00,52.16,52.18,52.11,52.17,88139.0,32.3327,32.3451,32.3017,32.3389,88139.0
2016-03-10 12:15:00,52.16,52.17,52.11,52.15,89335.0,32.3327,32.3389,32.3017,32.3265,89335.0
2016-03-10 12:20:00,52.15,52.16,52.04,52.05,146998.0,32.3265,32.3327,32.2583,32.2645,146998.0
2016-03-10 12:25:00,52.05,52.11,52.05,52.09,73863.0,32.2645,32.3017,32.2645,32.2893,73863.0
2016-03-10 12:30:00,52.09,52.13,52.05,52.09,74901.0,32.2893,32.3141,32.2645,32.2893,74901.0
2016-03-10 12:35:00,52.1,52.1,52.01,52.03,100762.0,32.2955,32.2955,32.2397,32.2521,100762.0
2016-03-10 12:40:00,52.04,52.06,52.01,52.01,103265.0,32.2583,32.2707,32.2397,32.2397,103265.0
2016-03-10 12:45:00,52.01,52.05,52.01,52.04,78957.0,32.2397,32.2645,32.2397,32.2583,78957.0
2016-03-10 12:50:00,52.04,52.09,52.02,52.03,84836.0,32.2583,32.2893,32.2459,32.2521,84836.0
2016-03-10 12:55:00,52.02,52.1,52.01,52.05,101556.0,32.2459,32.2955,32.2397,32.2645,101556.0
2016-03-10 13:00:00,52.05,52.1,52.04,52.05,68857.0,32.2645,32.2955,32.2583,32.2645,68857.0
2016-03-10 13:05:00,52.05,52.06,52.0,52.01,54463.0,32.2645,32.2707,32.2335,32.2397,54463.0
2016-03-10 13:10:00,52.0,52.06,51.99,52.05,155674.0,32.2335,32.2707,32.2273,32.2645,155674.0
2016-03-10 13:15:00,52.05,52.12,52.04,52.12,69584.0,32.2645,32.3079,32.2583,32.3079,69584.0
2016-03-10 13:20:00,52.11,52.13,52.08,52.09,84805.0,32.3017,32.3141,32.2831,32.2893,84805.0
2016-03-10 13:25:00,52.09,52.13,52.06,52.11,90116.0,32.2893,32.3141,32.2707,32.3017,90116.0
2016-03-10 13:30:00,52.12,52.14,52.08,52.1,90818.0,32.3079,32.3203,32.2831,32.2955,90818.0
2016-03-10 13:35:00,52.11,52.16,52.09,52.13,72443.0,32.3017,32.3327,32.2893,32.3141,72443.0
2016-03-10 13:40:00,52.14,52.14,52.03,52.04,94567.0,32.3203,32.3203,32.2521,32.2583,94567.0
2016-03-10 13:45:00,52.04,52.07,52.03,52.07,62416.0,32.2583,32.2769,32.2521,32.2769,62416.0
2016-03-10 13:50:00,52.06,52.1,52.06,52.1,50193.0,32.2707,32.2955,32.2707,32.2955,50193.0
2016-03-10 13:55:00,52.1,52.12,52.02,52.03,152900.0,32.2955,32.3079,32.2459,32.2521,152900.0
2016-03-10 14:00:00,52.02,52.05,52.02,52.05,90186.0,32.2459,32.2645,32.2459,32.2645,90186.0
2016-03-10 14:05:00,52.04,52.1,52.04,52.06,82902.0,32.2583,32.2955,32.2583,32.2707,82902.0
2016-03-10 14:10:00,52.06,52.13,52.05,52.11,99460.0,32.2707,32.3141,32.2645,32.3017,99460.0
2016-03-10 14:15:00,52.12,52.16,52.09,52.14,87079.0,32.3079,32.3327,32.2893,32.3203,87079.0
2016-03-10 14:20:00,52.15,52.22,52.14,52.22,110781.0,32.3265,32.3699,32.3203,32.3699,110781.0
2016-03-10 14:25:00,52.22,52.22,52.15,52.18,173117.0,32.3699,32.3699,32.3265,32.3451,173117.0
2016-03-10 14:30:00,52.18,52.23,52.16,52.22,108445.0,32.3451,32.3761,32.3327,32.3699,108445.0
2016-03-10 14:35:00,52.22,52.24,52.19,52.2,90533.0,32.3699,32.3823,32.3513,32.3575,90533.0
2016-03-10 14:40:00,52.19,52.23,52.18,52.22,124258.0,32.3513,32.3761,32.3451,32.3699,124258.0
2016-03-10 14:45:00,52.22,52.29,52.2,52.28,122903.0,32.3699,32.4132,32.3575,32.407,122903.0
2016-03-10 14:50:00,52.29,52.31,52.26,52.27,118642.0,32.4132,32.4256,32.3947,32.4008,118642.0
2016-03-10 14:55:00,52.27,52.3,52.22,52.22,73300.0,32.4008,32.4194,32.3699,32.3699,73300.0
2016-03-10 15:00:00,52.23,52.26,52.19,52.22,86099.0,32.3761,32.3947,32.3513,32.3699,86099.0
2016-03-10 15:05:00,52.22,52.25,52.21,52.23,76221.0,32.3699,32.3885,32.3637,32.3761,76221.0
2016-03-10 15:10:00,52.23,52.3,52.21,52.28,170612.0,32.3761,32.4194,32.3637,32.407,170612.0
2016-03-10 15:15:00,52.29,52.36,52.27,52.3,158857.0,32.4132,32.4566,32.4008,32.4194,158857.0
2016-03-10 15:20:00,52.3,52.32,52.25,52.28,145026.0,32.4194,32.4318,32.3885,32.407,145026.0
2016-03-10 15:25:00,52.28,52.32,52.25,52.3,390690.0,32.407,32.4318,32.3885,32.4194,390690.0
2016-03-10 15:30:00,52.3,52.31,52.27,52.28,148552.0,32.4194,32.4256,32.4008,32.407,148552.0
2016-03-10 15:35:00,52.28,52.29,52.25,52.26,170504.0,32.407,32.4132,32.3885,32.3947,170504.0
2016-03-10 15:40:00,52.27,52.28,52.25,52.27,142209.0,32.4008,32.407,32.3885,32.4008,142209.0
2016-03-10 15:45:00,52.27,52.27,52.2,52.21,236123.0,32.4008,32.4008,32.3575,32.3637,236123.0
2016-03-10 15:50:00,52.21,52.26,52.19,52.22,368212.0,32.3637,32.3947,32.3513,32.3699,368212.0
2016-03-10 15:55:00,52.23,52.32,52.19,52.31,578896.0,32.3761,32.4318,32.3513,32.4256,578896.0
2016-03-11 09:30:00,52.64,52.78,52.64,52.73,480191.0,32.6302,32.717,32.6302,32.686,480191.0
2016-03-11 09:35:00,52.73,52.76,52.64,52.68,133245.0,32.686,32.7046,32.6302,32.655,133245.0
2016-03-11 09:40:00,52.67,52.68,52.56,52.61,110265.0,32.6488,32.655,32.5806,32.6116,110265.0
2016-03-11 09:45:00,52.6,52.62,52.55,52.59,150159.0,32.6054,32.6178,32.5744,32.5992,150159.0
2016-03-11 09:50:00,52.59,52.6,52.51,52.53,143137.0,32.5992,32.6054,32.5496,32.562,143137.0
2016-03-11 09:55:00,52.52,52.53,52.4,52.42,172837.0,32.5558,32.562,32.4814,32.4938,172837.0
2016-03-11 10:00:00,52.42,52.44,52.35,52.36,177542.0,32.4938,32.5062,32.4504,32.4566,177542.0
2016-03-11 10:05:00,52.36,52.45,52.36,52.43,131200.0,32.4566,32.5124,32.4566,32.5,131200.0
2016-03-11 10:10:00,52.43,52.45,52.32,52.33,315666.0,32.5,32.5124,32.4318,32.438,315666.0
2016-03-11 10:15:00,52.33,52.34,52.31,52.33,72310.0,32.438,32.4442,32.4256,32.438,72310.0
2016-03-11 10:20:00,52.32,52.33,52.31,52.31,69196.0,32.4318,32.438,32.4256,32.4256,69196.0
2016-03-11 10:25:00,52.32,52.32,52.26,52.3,120627.0,32.4318,32.4318,32.3947,32.4194,120627.0
2016-03-11 10:30:00,52.3,52.34,52.29,52.33,189203.0,32.4194,32.4442,32.4132,32.438,189203.0
2016-03-11 10:35:00,52.33,52.34,52.3,52.32,232722.0,32.438,32.4442,32.4194,32.4318,232722.0
2016-03-11 10:40:00,52.32,52.38,52.32,52.36,110771.0,32.4318,32.469,32.4318,32.4566,110771.0
2016-03-11 10:45:00,52.36,52.36,52.28,52.28,100830.0,32.4566,32.4566,32.407,32.407,100830.0
2016-03-11 10:50:00,52.28,52.3,52.24,52.29,125647.0,32.407,32.4194,32.3823,32.4132,125647.0
2016-03-11 10:55:00,52.29,52.3,52.25,52.29,155748.0,32.4132,32.4194,32.3885,32.4132,155748.0
2016-03-11 11:00:00,52.3,52.46,52.29,52.43,211659.0,32.4194,32.5186,32.4132,32.5,211659.0
2016-03-11 11:05:00,52.42,52.5,52.42,52.5,145936.0,32.4938,32.5434,32.4938,32.5434,145936.0
2016-03-11 11:10:00,52.5,52.54,52.49,52.5,137350.0,32.5434,32.5682,32.5372,32.5434,137350.0
2016-03-11 11:15:00,52.5,52.59,52.5,52.58,160234.0,32.5434,32.5992,32.5434,32.593,160234.0
2016-03-11 11:20:00,52.58,52.59,52.54,52.57,80395.0,32.593,32.5992,32.5682,32.5868,80395.0
2016-03-11 11:25:00,52.58,52.59,52.54,52.55,72331.0,32.593,32.5992,32.5682,32.5744,72331.0
2016-03-11 11:30:00,52.55,52.56,52.51,52.54,115302.0,32.5744,32.5806,32.5496,32.5682,115302.0
2016-03-11 11:35:00,52.53,52.54,52.5,52.54,58880.0,32.562,32.5682,32.5434,32.5682,58880.0
2016-03-11 11:40:00,52.54,52.55,52.51,52.54,60124.0,32.5682,32.5744,32.5496,32.5682,60124.0
2016-03-11 11:45:00,52.54,52.54,52.52,52.54,149459.0,32.5682,32.5682,32.5558,32.5682,149459.0
2016-03-11 11:50:00,52.54,52.54,52.53,52.54,28326.0,32.5682,32.5682,32.562,32.5682,28326.0
2016-03-11 11:55:00,52.53,52.54,52.5,52.51,104216.0,32.562,32.5682,32.5434,32.5496,104216.0
2016-03-11 12:00:00,52.5,52.55,52.45,52.51,149928.0,32.5434,32.5744,32.5124,32.5496,149928.0
2016-03-11 12:05:00,52.52,52.54,52.51,52.53,66488.0,32.5558,32.5682,32.5496,32.562,66488.0
2016-03-11 12:10:00,52.53,52.55,52.49,52.51,96676.0,32.562,32.5744,32.5372,32.5496,96676.0
2016-03-11 12:15:00,52.52,52.54,52.51,52.54,74747.0,32.5558,32.5682,32.5496,32.5682,74747.0
2016-03-11 12:20:00,52.54,52.56,52.51,52.52,69669.0,32.5682,32.5806,32.5496,32.5558,69669.0
2016-03-11 12:25:00,52.53,52.57,52.52,52.54,52029.0,32.562,32.5868,32.5558,32.5682,52029.0
2016-03-11 12:30:00,52.53,52.54,52.52,52.52,64654.0,32.562,32.5682,32.5558,32.5558,64654.0
2016-03-11 12:35:00,52.53,52.54,52.52,52.52,70646.0,32.562,32.5682,32.5558,32.5558,70646.0
2016-03-11 12:40:00,52.53,52.57,52.52,52.54,72591.0,32.562,32.5868,32.5558,32.5682,72591.0
2016-03-11 12:45:00,52.54,52.54,52.49,52.54,80251.0,32.5682,32.5682,32.5372,32.5682,80251.0
2016-03-11 12:50:00,52.54,52.58,52.51,52.57,98640.0,32.5682,32.593,32.5496,32.5868,98640.0
2016-03-11 12:55:00,52.56,52.6,52.54,52.58,113479.0,32.5806,32.6054,32.5682,32.593,113479.0
2016-03-11 13:00:00,52.58,52.6,52.55,52.57,65174.0,32.593,32.6054,32.5744,32.5868,65174.0
2016-03-11 13:05:00,52.58,52.58,52.54,52.56,46950.0,32.593,32.593,32.5682,32.5806,46950.0
2016-03-11 13:10:00,52.56,52.58,52.53,52.53,298487.0,32.5806,32.593,32.562,32.562,298487.0
2016-03-11 13:15:00,52.53,52.58,52.51,52.57,63792.0,32.562,32.593,32.5496,32.5868,63792.0
2016-03-11 13:20:00,52.57,52.58,52.51,52.54,208454.0,32.5868,32.593,32.5496,32.5682,208454.0
2016-03-11 13:25:00,52.54,52.54,52.5,52.51,42800.0,32.5682,32.5682,32.5434,32.5496,42800.0
2016-03-11 13:30:00,52.52,52.54,52.51,52.54,55254.0,32.5558,32.5682,32.5496,32.5682,55254.0
2016-03-11 13:35:00,52.53,52.55,52.51,52.54,87849.0,32.562,32.5744,32.5496,32.5682,87849.0
2016-03-11 13:40:00,52.53,52.55,52.52,52.53,77540.0,32.562,32.5744,32.5558,32.562,77540.0
2016-03-11 13:45:00,52.53,52.55,52.51,52.54,99384.0,32.562,32.5744,32.5496,32.5682,99384.0
2016-03-11 13:50:00,52.54,52.55,52.51,52.53,70776.0,32.5682,32.5744,32.5496,32.562,70776.0
2016-03-11 13:55:00,52.53,52.53,52.49,52.5,239201.0,32.562,32.562,32.5372,32.5434,239201.0
2016-03-11 14:00:00,52.5,52.53,52.49,52.51,172078.0,32.5434,32.562,32.5372,32.5496,172078.0
2016-03-11 14:05:00,52.52,52.55,52.5,52.53,144523.0,32.5558,32.5744,32.5434,32.562,144523.0
2016-03-11 14:10:00,52.54,52.55,52.49,52.52,155585.0,32.5682,32.5744,32.5372,32.5558,155585.0
2016-03-11 14:15:00,52.53,52.53,52.48,52.5,99029.0,32.562,32.562,32.531,32.5434,99029.0
2016-03-11 14:20:00,52.49,52.52,52.48,52.5,185442.0,32.5372,32.5558,32.531,32.5434,185442.0
2016-03-11 14:25:00,52.51,52.51,52.43,52.43,154072.0,32.5496,32.5496,32.5,32.5,154072.0
2016-03-11 14:30:00,52.44,52.45,52.4,52.4,191242.0,32.5062,32.5124,32.4814,32.4814,191242.0
2016-03-11 14:35:00,52.4,52.41,52.36,52.4,118841.0,32.4814,32.4876,32.4566,32.4814,118841.0
2016-03-11 14:40:00,52.4,52.41,52.34,52.39,138324.0,32.4814,32.4876,32.4442,32.4752,138324.0
2016-03-11 14:45:00,52.4,52.47,52.39,52.47,183871.0,32.4814,32.5248,32.4752,32.5248,183871.0
2016-03-11 14:50:00,52.45,52.49,52.43,52.47,78147.0,32.5124,32.5372,32.5,32.5248,78147.0
2016-03-11 14:55:00,52.48,52.49,52.41,52.45,104797.0,32.531,32.5372,32.4876,32.5124,104797.0
2016-03-11 15:00:00,52.44,52.47,52.41,52.46,92993.0,32.5062,32.5248,32.4876,32.5186,92993.0
2016-03-11 15:05:00,52.47,52.5,52.46,52.47,101156.0,32.5248,32.5434,32.5186,32.5248,101156.0
2016-03-11 15:10:00,52.46,52.49,52.46,52.46,134520.0,32.5186,32.5372,32.5186,32.5186,134520.0
2016-03-11 15:15:00,52.47,52.47,52.41,52.47,145378.0,32.5248,32.5248,32.4876,32.5248,145378.0
2016-03-11 15:20:00,52.46,52.49,52.45,52.49,185639.0,32.5186,32.5372,32.5124,32.5372,185639.0
2016-03-11 15:25:00,52.49,52.5,52.45,52.46,167739.0,32.5372,32.5434,32.5124,32.5186,167739.0
2016-03-11 15:30:00,52.46,52.48,52.45,52.46,122249.0,32.5186,32.531,32.5124,32.5186,122249.0
2016-03-11 15:35:00,52.46,52.46,52.39,52.42,237703.0,32.5186,32.5186,32.4752,32.4938,237703.0
2016-03-11 15:40:00,52.42,52.44,52.38,52.43,227714.0,32.4938,32.5062,32.469,32.5,227714.0
2016-03-11 15:45:00,52.43,52.48,52.38,52.45,270500.0,32.5,32.531,32.469,32.5124,270500.0
2016-03-11 15:50:00,52.45,52.51,52.45,52.49,354156.0,32.5124,32.5496,32.5124,32.5372,354156.0
2016-03-11 15:55:00,52.49,52.54,52.44,52.52,1191620.0,32.5372,32.5682,32.5062,32.5558,1191620.0
2016-03-14 09:30:00,52.55,52.75,52.54,52.63,414364.0,32.5744,32.6984,32.5682,32.624,414364.0
2016-03-14 09:35:00,52.62,52.62,52.43,52.47,147071.0,32.6178,32.6178,32.5,32.5248,147071.0
2016-03-14 09:40:00,52.48,52.53,52.42,52.44,115235.0,32.531,32.562,32.4938,32.5062,115235.0
2016-03-14 09:45:00,52.43,52.44,52.28,52.33,133227.0,32.5,32.5062,32.407,32.438,133227.0
2016-03-14 09:50:00,52.33,52.39,52.31,52.36,153739.0,32.438,32.4752,32.4256,32.4566,153739.0
2016-03-14 09:55:00,52.36,52.41,52.34,52.36,130232.0,32.4566,32.4876,32.4442,32.4566,130232.0
2016-03-14 10:00:00,52.36,52.39,52.34,52.37,129660.0,32.4566,32.4752,32.4442,32.4628,129660.0
2016-03-14 10:05:00,52.36,52.37,52.33,52.36,98430.0,32.4566,32.4628,32.438,32.4566,98430.0
2016-03-14 10:10:00,52.36,52.37,52.32,52.32,136923.0,32.4566,32.4628,32.4318,32.4318,136923.0
2016-03-14 10:15:00,52.33,52.34,52.29,52.29,137678.0,32.438,32.4442,32.4132,32.4132,137678.0
2016-03-14 10:20:00,52.29,52.3,52.25,52.27,117458.0,32.4132,32.4194,32.3885,32.4008,117458.0
2016-03-14 10:25:00,52.27,52.32,52.23,52.31,159321.0,32.4008,32.4318,32.3761,32.4256,159321.0
2016-03-14 10:30:00,52.32,52.37,52.31,52.36,85422.0,32.4318,32.4628,32.4256,32.4566,85422.0
2016-03-14 10:35:00,52.36,52.42,52.35,52.41,136869.0,32.4566,32.4938,32.4504,32.4876,136869.0
2016-03-14 10:40:00,52.39,52.46,52.37,52.46,69291.0,32.4752,32.5186,32.4628,32.5186,69291.0
2016-03-14 10:45:00,52.46,52.49,52.44,52.46,131507.0,32.5186,32.5372,32.5062,32.5186,131507.0
2016-03-14 10:50:00,52.47,52.47,52.4,52.43,63537.0,32.5248,32.5248,32.4814,32.5,63537.0
2016-03-14 10:55:00,52.42,52.48,52.41,52.48,61397.0,32.4938,32.531,32.4876,32.531,61397.0
2016-03-14 11:00:00,52.47,52.5,52.47,52.48,52586.0,32.5248,32.5434,32.5248,32.531,52586.0
2016-03-14 11:05:00,52.47,52.54,52.46,52.53,283949.0,32.5248,32.5682,32.5186,32.562,283949.0
2016-03-14 11:10:00,52.54,52.61,52.53,52.61,114335.0,32.5682,32.6116,32.562,32.6116,114335.0
2016-03-14 11:15:00,52.62,52.63,52.56,52.58,110043.0,32.6178,32.624,32.5806,32.593,110043.0
2016-03-14 11:20:00,52.58,52.62,52.57,52.61,80389.0,32.593,32.6178,32.5868,32.6116,80389.0
2016-03-14 11:25:00,52.6,52.67,52.58,52.61,184996.0,32.6054,32.6488,32.593,32.6116,184996.0
2016-03-14 11:30:00,52.61,52.62,52.55,52.56,115321.0,32.6116,32.6178,32.5744,32.5806,115321.0
2016-03-14 11:35:00,52.57,52.59,52.55,52.57,80402.0,32.5868,32.5992,32.5744,32.5868,80402.0
2016-03-14 11:40:00,52.56,52.58,52.54,52.55,105925.0,32.5806,32.593,32.5682,32.5744,105925.0
2016-03-14 11:45:00,52.54,52.56,52.53,52.56,80888.0,32.5682,32.5806,32.562,32.5806,80888.0
2016-03-14 11:50:00,52.57,52.57,52.5,52.51,82563.0,32.5868,32.5868,32.5434,32.5496,82563.0
2016-03-14 11:55:00,52.51,52.53,52.49,52.52,259669.0,32.5496,32.562,32.5372,32.5558,259669.0
2016-03-14 12:00:00,52.53,52.55,52.47,52.48,205489.0,32.562,32.5744,32.5248,32.531,205489.0
2016-03-14 12:05:00,52.47,52.48,52.43,52.46,171047.0,32.5248,32.531,32.5,32.5186,171047.0
2016-03-14 12:10:00,52.46,52.47,52.41,52.44,134036.0,32.5186,32.5248,32.4876,32.5062,134036.0
2016-03-14 12:15:00,52.44,52.45,52.43,52.44,50342.0,32.5062,32.5124,32.5,32.5062,50342.0
2016-03-14 12:20:00,52.45,52.5,52.44,52.46,237786.0,32.5124,32.5434,32.5062,32.5186,237786.0
2016-03-14 12:25:00,52.46,52.48,52.44,52.48,84526.0,32.5186,32.531,32.5062,32.531,84526.0
2016-03-14 12:30:00,52.48,52.48,52.43,52.44,73578.0,32.531,32.531,32.5,32.5062,73578.0
2016-03-14 12:35:00,52.45,52.46,52.42,52.43,60544.0,32.5124,32.5186,32.4938,32.5,60544.0
2016-03-14 12:40:00,52.42,52.43,52.38,52.4,81178.0,32.4938,32.5,32.469,32.4814,81178.0
2016-03-14 12:45:00,52.4,52.42,52.34,52.39,202859.0,32.4814,32.4938,32.4442,32.4752,202859.0
2016-03-14 12:50:00,52.39,52.43,52.36,52.38,179447.0,32.4752,32.5,32.4566,32.469,179447.0
2016-03-14 12:55:00,52.38,52.41,52.37,52.4,66288.0,32.469,32.4876,32.4628,32.4814,66288.0
2016-03-14 13:00:00,52.4,52.42,52.39,52.42,74566.0,32.4814,32.4938,32.4752,32.4938,74566.0
2016-03-14 13:05:00,52.42,52.6,52.38,52.39,137087.0,32.4938,32.6054,32.469,32.4752,137087.0
2016-03-14 13:10:00,52.39,52.4,52.38,52.39,41889.0,32.4752,32.4814,32.469,32.4752,41889.0
2016-03-14 13:15:00,52.4,52.41,52.38,52.4,58798.0,32.4814,32.4876,32.469,32.4814,58798.0
2016-03-14 13:20:00,52.4,52.4,52.37,52.39,130733.0,32.4814,32.4814,32.4628,32.4752,130733.0
2016-03-14 13:25:00,52.39,52.39,52.37,52.37,52805.0,32.4752,32.4752,32.4628,32.4628,52805.0
2016-03-14 13:30:00,52.37,52.38,52.34,52.37,54181.0,32.4628,32.469,32.4442,32.4628,54181.0
2016-03-14 13:35:00,52.36,52.42,52.36,52.4,93066.0,32.4566,32.4938,32.4566,32.4814,93066.0
2016-03-14 13:40:00,52.4,52.42,52.4,52.41,63192.0,32.4814,32.4938,32.4814,32.4876,63192.0
2016-03-14 13:45:00,52.41,52.42,52.38,52.41,49201.0,32.4876,32.4938,32.469,32.4876,49201.0
2016-03-14 13:50:00,52.4,52.42,52.39,52.41,72725.0,32.4814,32.4938,32.4752,32.4876,72725.0
2016-03-14 13:55:00,52.42,52.45,52.4,52.45,96885.0,32.4938,32.5124,32.4814,32.5124,96885.0
2016-03-14 14:00:00,52.44,52.45,52.42,52.43,40772.0,32.5062,32.5124,32.4938,32.5,40772.0
2016-03-14 14:05:00,52.43,52.44,52.41,52.42,103099.0,32.5,32.5062,32.4876,32.4938,103099.0
2016-03-14 14:10:00,52.42,52.43,52.4,52.42,63655.0,32.4938,32.5,32.4814,32.4938,63655.0
2016-03-14 14:15:00,52.41,52.45,52.41,52.42,82570.0,32.4876,32.5124,32.4876,32.4938,82570.0
2016-03-14 14:20:00,52.41,52.46,52.39,52.45,72087.0,32.4876,32.5186,32.4752,32.5124,72087.0
2016-03-14 14:25:00,52.46,52.47,52.43,52.46,90629.0,32.5186,32.5248,32.5,32.5186,90629.0
2016-03-14 14:30:00,52.46,52.47,52.44,52.45,63805.0,32.5186,32.5248,32.5062,32.5124,63805.0
2016-03-14 14:35:00,52.46,52.49,52.44,52.49,51461.0,32.5186,32.5372,32.5062,32.5372,51461.0
2016-03-14 14:40:00,52.49,52.54,52.48,52.53,62284.0,32.5372,32.5682,32.531,32.562,62284.0
2016-03-14 14:45:00,52.53,52.59,52.52,52.58,84106.0,32.562,32.5992,32.5558,32.593,84106.0
2016-03-14 14:50:00,52.59,52.59,52.55,52.57,84252.0,32.5992,32.5992,32.5744,32.5868,84252.0
2016-03-14 14:55:00,52.57,52.59,52.56,52.59,48458.0,32.5868,32.5992,32.5806,32.5992,48458.0
2016-03-14 15:00:00,52.59,52.59,52.57,52.59,57374.0,32.5992,32.5992,32.5868,32.5992,57374.0
2016-03-14 15:05:00,52.59,52.63,52.58,52.63,111101.0,32.5992,32.624,32.593,32.624,111101.0
2016-03-14 15:10:00,52.63,52.67,52.62,52.64,113214.0,32.624,32.6488,32.6178,32.6302,113214.0
2016-03-14 15:15:00,52.64,52.67,52.64,52.64,142055.0,32.6302,32.6488,32.6302,32.6302,142055.0
2016-03-14 15:20:00,52.64,52.65,52.61,52.62,154650.0,32.6302,32.6364,32.6116,32.6178,154650.0
2016-03-14 15:25:00,52.62,52.65,52.61,52.63,184075.0,32.6178,32.6364,32.6116,32.624,184075.0
2016-03-14 15:30:00,52.63,52.63,52.58,52.58,85323.0,32.624,32.624,32.593,32.593,85323.0
2016-03-14 15:35:00,52.59,52.62,52.58,52.6,111854.0,32.5992,32.6178,32.593,32.6054,111854.0
2016-03-14 15:40:00,52.6,52.61,52.55,52.57,162724.0,32.6054,32.6116,32.5744,32.5868,162724.0
2016-03-14 15:45:00,52.57,52.61,52.56,52.6,246683.0,32.5868,32.6116,32.5806,32.6054,246683.0
2016-03-14 15:50:00,52.6,52.6,52.57,52.6,203313.0,32.6054,32.6054,32.5868,32.6054,203313.0
2016-03-14 15:55:00,52.6,52.62,52.52,52.53,463728.0,32.6054,32.6178,32.5558,32.562,463728.0
2016-03-15 09:30:00,52.24,52.49,52.24,52.47,325524.0,32.3823,32.5372,32.3823,32.5248,325524.0
2016-03-15 09:35:00,52.47,52.61,52.47,52.56,158154.0,32.5248,32.6116,32.5248,32.5806,158154.0
2016-03-15 09:40:00,52.56,52.68,52.5,52.67,205069.0,32.5806,32.655,32.5434,32.6488,205069.0
2016-03-15 09:45:00,52.67,52.72,52.61,52.63,198182.0,32.6488,32.6798,32.6116,32.624,198182.0
2016-03-15 09:50:00,52.63,52.66,52.58,52.58,135393.0,32.624,32.6426,32.593,32.593,135393.0
2016-03-15 09:55:00,52.58,52.59,52.46,52.46,274309.0,32.593,32.5992,32.5186,32.5186,274309.0
2016-03-15 10:00:00,52.46,52.56,52.45,52.55,115366.0,32.5186,32.5806,32.5124,32.5744,115366.0
2016-03-15 10:05:00,52.54,52.55,52.44,52.48,260698.0,32.5682,32.5744,32.5062,32.531,260698.0
2016-03-15 10:10:00,52.48,52.51,52.44,52.46,182625.0,32.531,32.5496,32.5062,32.5186,182625.0
2016-03-15 10:15:00,52.46,52.6,52.46,52.57,114716.0,32.5186,32.6054,32.5186,32.5868,114716.0
2016-03-15 10:20:00,52.56,52.65,52.56,52.65,57882.0,32.5806,32.6364,32.5806,32.6364,57882.0
2016-03-15 10:25:00,52.65,52.75,52.64,52.7,217445.0,32.6364,32.6984,32.6302,32.6674,217445.0
2016-03-15 10:30:00,52.7,52.72,52.65,52.69,96237.0,32.6674,32.6798,32.6364,32.6612,96237.0
2016-03-15 10:35:00,52.68,52.73,52.65,52.66,199690.0,32.655,32.686,32.6364,32.6426,199690.0
2016-03-15 10:40:00,52.65,52.71,52.65,52.71,86417.0,32.6364,32.6736,32.6364,32.6736,86417.0
2016-03-15 10:45:00,52.72,52.72,52.65,52.65,138094.0,32.6798,32.6798,32.6364,32.6364,138094.0
2016-03-15 10:50:00,52.66,52.68,52.63,52.68,229642.0,32.6426,32.655,32.624,32.655,229642.0
2016-03-15 10:55:00,52.68,52.71,52.68,52.71,94533.0,32.655,32.6736,32.655,32.6736,94533.0
2016-03-15 11:00:00,52.7,52.71,52.62,52.63,138843.0,32.6674,32.6736,32.6178,32.624,138843.0
2016-03-15 11:05:00,52.62,52.67,52.62,52.66,115343.0,32.6178,32.6488,32.6178,32.6426,115343.0
2016-03-15 11:10:00,52.66,52.67,52.63,52.65,115117.0,32.6426,32.6488,32.624,32.6364,115117.0
2016-03-15 11:15:00,52.64,52.65,52.59,52.59,121213.0,32.6302,32.6364,32.5992,32.5992,121213.0
2016-03-15 11:20:00,52.6,52.65,52.59,52.61,90459.0,32.6054,32.6364,32.5992,32.6116,90459.0
2016-03-15 11:25:00,52.62,52.63,52.58,52.61,92271.0,32.6178,32.624,32.593,32.6116,92271.0
2016-03-15 11:30:00,52.6,52.62,52.57,52.57,116336.0,32.6054,32.6178,32.5868,32.5868,116336.0
2016-03-15 11:35:00,52.58,52.58,52.54,52.58,83329.0,32.593,32.593,32.5682,32.593,83329.0
2016-03-15 11:40:00,52.57,52.62,52.57,52.59,68193.0,32.5868,32.6178,32.5868,32.5992,68193.0
2016-03-15 11:45:00,52.59,52.59,52.54,52.57,143220.0,32.5992,32.5992,32.5682,32.5868,143220.0
2016-03-15 11:50:00,52.57,52.63,52.56,52.63,76909.0,32.5868,32.624,32.5806,32.624,76909.0
2016-03-15 11:55:00,52.63,52.66,52.58,52.58,134024.0,32.624,32.6426,32.593,32.593,134024.0
2016-03-15 12:00:00,52.59,52.61,52.54,52.57,74759.0,32.5992,32.6116,32.5682,32.5868,74759.0
2016-03-15 12:05:00,52.56,52.62,52.56,52.61,52779.0,32.5806,32.6178,32.5806,32.6116,52779.0
2016-03-15 12:10:00,52.61,52.61,52.56,52.57,48694.0,32.6116,32.6116,32.5806,32.5868,48694.0
2016-03-15 12:15:00,52.57,52.57,52.54,52.55,68922.0,32.5868,32.5868,32.5682,32.5744,68922.0
2016-03-15 12:20:00,52.55,52.57,52.54,52.57,53268.0,32.5744,32.5868,32.5682,32.5868,53268.0
2016-03-15 12:25:00,52.57,52.63,52.56,52.61,55971.0,32.5868,32.624,32.5806,32.6116,55971.0
2016-03-15 12:30:00,52.61,52.63,52.59,52.62,281925.0,32.6116,32.624,32.5992,32.6178,281925.0
2016-03-15 12:35:00,52.62,52.65,52.6,52.62,106030.0,32.6178,32.6364,32.6054,32.6178,106030.0
2016-03-15 12:40:00,52.62,52.65,52.61,52.65,41435.0,32.6178,32.6364,32.6116,32.6364,41435.0
2016-03-15 12:45:00,52.65,52.65,52.62,52.63,67893.0,32.6364,32.6364,32.6178,32.624,67893.0
2016-03-15 12:50:00,52.63,52.65,52.62,52.63,65141.0,32.624,32.6364,32.6178,32.624,65141.0
2016-03-15 12:55:00,52.64,52.66,52.63,52.66,59468.0,32.6302,32.6426,32.624,32.6426,59468.0
2016-03-15 13:00:00,52.66,52.68,52.64,52.67,61951.0,32.6426,32.655,32.6302,32.6488,61951.0
2016-03-15 13:05:00,52.67,52.69,52.66,52.68,50757.0,32.6488,32.6612,32.6426,32.655,50757.0
2016-03-15 13:10:00,52.68,52.7,52.66,52.7,131201.0,32.655,32.6674,32.6426,32.6674,131201.0
2016-03-15 13:15:00,52.7,52.7,52.66,52.66,111115.0,32.6674,32.6674,32.6426,32.6426,111115.0
2016-03-15 13:20:00,52.66,52.73,52.66,52.68,317115.0,32.6426,32.686,32.6426,32.655,317115.0
2016-03-15 13:25:00,52.69,52.72,52.68,52.71,188784.0,32.6612,32.6798,32.655,32.6736,188784.0
2016-03-15 13:30:00,52.71,52.73,52.65,52.68,194065.0,32.6736,32.686,32.6364,32.655,194065.0
2016-03-15 13:35:00,52.69,52.7,52.65,52.66,82775.0,32.6612,32.6674,32.6364,32.6426,82775.0
2016-03-15 13:40:00,52.66,52.68,52.65,52.65,54243.0,32.6426,32.655,32.6364,32.6364,54243.0
2016-03-15 13:45:00,52.65,52.67,52.64,52.66,62672.0,32.6364,32.6488,32.6302,32.6426,62672.0
2016-03-15 13:50:00,52.66,52.69,52.65,52.69,37251.0,32.6426,32.6612,32.6364,32.6612,37251.0
2016-03-15 13:55:00,52.69,52.7,52.67,52.68,77024.0,32.6612,32.6674,32.6488,32.655,77024.0
2016-03-15 14:00:00,52.68,52.68,52.64,52.65,67745.0,32.655,32.655,32.6302,32.6364,67745.0
2016-03-15 14:05:00,52.65,52.66,52.63,52.65,83881.0,32.6364,32.6426,32.624,32.6364,83881.0
2016-03-15 14:10:00,52.65,52.7,52.64,52.7,160089.0,32.6364,32.6674,32.6302,32.6674,160089.0
2016-03-15 14:15:00,52.71,52.72,52.68,52.71,131054.0,32.6736,32.6798,32.655,32.6736,131054.0
2016-03-15 14:20:00,52.71,52.71,52.67,52.7,68054.0,32.6736,32.6736,32.6488,32.6674,68054.0
2016-03-15 14:25:00,52.69,52.72,52.69,52.72,49956.0,32.6612,32.6798,32.6612,32.6798,49956.0
2016-03-15 14:30:00,52.72,52.72,52.69,52.72,84590.0,32.6798,32.6798,32.6612,32.6798,84590.0
2016-03-15 14:35:00,52.72,52.72,52.67,52.69,191423.0,32.6798,32.6798,32.6488,32.6612,191423.0
2016-03-15 14:40:00,52.69,52.69,52.65,52.67,132536.0,32.6612,32.6612,32.6364,32.6488,132536.0
2016-03-15 14:45:00,52.68,52.7,52.67,52.7,54569.0,32.655,32.6674,32.6488,32.6674,54569.0
2016-03-15 14:50:00,52.7,52.73,52.69,52.72,115655.0,32.6674,32.686,32.6612,32.6798,115655.0
2016-03-15 14:55:00,52.72,52.73,52.7,52.71,81174.0,32.6798,32.686,32.6674,32.6736,81174.0
2016-03-15 15:00:00,52.72,52.73,52.69,52.7,67599.0,32.6798,32.686,32.6612,32.6674,67599.0
2016-03-15 15:05:00,52.71,52.71,52.67,52.68,89565.0,32.6736,32.6736,32.6488,32.655,89565.0
2016-03-15 15:10:00,52.69,52.73,52.67,52.71,108165.0,32.6612,32.686,32.6488,32.6736,108165.0
2016-03-15 15:15:00,52.71,52.73,52.66,52.66,108567.0,32.6736,32.686,32.6426,32.6426,108567.0
2016-03-15 15:20:00,52.66,52.68,52.64,52.64,104640.0,32.6426,32.655,32.6302,32.6302,104640.0
2016-03-15 15:25:00,52.65,52.65,52.63,52.64,70206.0,32.6364,32.6364,32.624,32.6302,70206.0
2016-03-15 15:30:00,52.65,52.65,52.59,52.63,300648.0,32.6364,32.6364,32.5992,32.624,300648.0
2016-03-15 15:35:00,52.63,52.65,52.57,52.59,155394.0,32.624,32.6364,32.5868,32.5992,155394.0
2016-03-15 15:40:00,52.59,52.61,52.58,52.6,75144.0,32.5992,32.6116,32.593,32.6054,75144.0
2016-03-15 15:45:00,52.6,52.62,52.57,52.6,139286.0,32.6054,32.6178,32.5868,32.6054,139286.0
2016-03-15 15:50:00,52.61,52.64,52.6,52.64,182141.0,32.6116,32.6302,32.6054,32.6302,182141.0
2016-03-15 15:55:00,52.64,52.69,52.62,52.69,451992.0,32.6302,32.6612,32.6178,32.6612,451992.0
2016-03-16 09:30:00,52.67,52.74,52.51,52.56,332028.0,32.6488,32.6922,32.5496,32.5806,332028.0
2016-03-16 09:35:00,52.55,52.59,52.4,52.43,152015.0,32.5744,32.5992,32.4814,32.5,152015.0
2016-03-16 09:40:00,52.42,52.58,52.42,52.53,141053.0,32.4938,32.593,32.4938,32.562,141053.0
2016-03-16 09:45:00,52.53,52.55,52.49,52.51,83860.0,32.562,32.5744,32.5372,32.5496,83860.0
2016-03-16 09:50:00,52.51,52.6,52.51,52.6,136717.0,32.5496,32.6054,32.5496,32.6054,136717.0
2016-03-16 09:55:00,52.6,52.67,52.59,52.64,124069.0,32.6054,32.6488,32.5992,32.6302,124069.0
2016-03-16 10:00:00,52.64,52.67,52.62,52.64,68562.0,32.6302,32.6488,32.6178,32.6302,68562.0
2016-03-16 10:05:00,52.64,52.64,52.56,52.58,100564.0,32.6302,32.6302,32.5806,32.593,100564.0
2016-03-16 10:10:00,52.58,52.6,52.56,52.57,79386.0,32.593,32.6054,32.5806,32.5868,79386.0
2016-03-16 10:15:00,52.58,52.58,52.5,52.52,74777.0,32.593,32.593,32.5434,32.5558,74777.0
2016-03-16 10:20:00,52.52,52.58,52.51,52.54,57554.0,32.5558,32.593,32.5496,32.5682,57554.0
2016-03-16 10:25:00,52.54,52.57,52.53,52.53,49265.0,32.5682,32.5868,32.562,32.562,49265.0
2016-03-16 10:30:00,52.54,52.61,52.54,52.61,124439.0,32.5682,32.6116,32.5682,32.6116,124439.0
2016-03-16 10:35:00,52.61,52.65,52.56,52.57,202796.0,32.6116,32.6364,32.5806,32.5868,202796.0
2016-03-16 10:40:00,52.58,52.59,52.57,52.57,50952.0,32.593,32.5992,32.5868,32.5868,50952.0
2016-03-16 10:45:00,52.57,52.58,52.54,52.58,90045.0,32.5868,32.593,32.5682,32.593,90045.0
2016-03-16 10:50:00,52.58,52.58,52.57,52.58,32001.0,32.593,32.593,32.5868,32.593,32001.0
2016-03-16 10:55:00,52.58,52.58,52.5,52.51,100534.0,32.593,32.593,32.5434,32.5496,100534.0
2016-03-16 11:00:00,52.51,52.59,52.5,52.59,58892.0,32.5496,32.5992,32.5434,32.5992,58892.0
2016-03-16 11:05:00,52.59,52.61,52.57,52.61,40386.0,32.5992,32.6116,32.5868,32.6116,40386.0
2016-03-16 11:10:00,52.61,52.65,52.6,52.65,66214.0,32.6116,32.6364,32.6054,32.6364,66214.0
2016-03-16 11:15:00,52.64,52.68,52.62,52.65,74840.0,32.6302,32.655,32.6178,32.6364,74840.0
2016-03-16 11:20:00,52.65,52.7,52.63,52.7,88491.0,32.6364,32.6674,32.624,32.6674,88491.0
2016-03-16 11:25:00,52.7,52.74,52.7,52.73,82464.0,32.6674,32.6922,32.6674,32.686,82464.0
2016-03-16 11:30:00,52.73,52.77,52.73,52.77,69924.0,32.686,32.7108,32.686,32.7108,69924.0
2016-03-16 11:35:00,52.77,52.86,52.76,52.85,166941.0,32.7108,32.7666,32.7046,32.7604,166941.0
2016-03-16 11:40:00,52.86,52.86,52.8,52.82,66543.0,32.7666,32.7666,32.7294,32.7418,66543.0
2016-03-16 11:45:00,52.82,52.83,52.77,52.81,60638.0,32.7418,32.748,32.7108,32.7356,60638.0
2016-03-16 11:50:00,52.82,52.82,52.81,52.82,25396.0,32.7418,32.7418,32.7356,32.7418,25396.0
2016-03-16 11:55:00,52.82,52.87,52.81,52.87,116796.0,32.7418,32.7728,32.7356,32.7728,116796.0
2016-03-16 12:00:00,52.87,52.9,52.86,52.89,78020.0,32.7728,32.7914,32.7666,32.7852,78020.0
2016-03-16 12:05:00,52.89,52.9,52.75,52.76,139126.0,32.7852,32.7914,32.6984,32.7046,139126.0
2016-03-16 12:10:00,52.77,52.81,52.76,52.77,61764.0,32.7108,32.7356,32.7046,32.7108,61764.0
2016-03-16 12:15:00,52.77,52.84,52.76,52.84,57491.0,32.7108,32.7542,32.7046,32.7542,57491.0
2016-03-16 12:20:00,52.84,52.84,52.78,52.78,53888.0,32.7542,32.7542,32.717,32.717,53888.0
2016-03-16 12:25:00,52.79,52.84,52.78,52.81,76802.0,32.7232,32.7542,32.717,32.7356,76802.0
2016-03-16 12:30:00,52.81,52.84,52.78,52.82,57053.0,32.7356,32.7542,32.717,32.7418,57053.0
2016-03-16 12:35:00,52.82,52.86,52.8,52.86,89244.0,32.7418,32.7666,32.7294,32.7666,89244.0
2016-03-16 12:40:00,52.85,52.86,52.77,52.78,100342.0,32.7604,32.7666,32.7108,32.717,100342.0
2016-03-16 12:45:00,52.79,52.8,52.76,52.8,49269.0,32.7232,32.7294,32.7046,32.7294,49269.0
2016-03-16 12:50:00,52.79,52.81,52.74,52.77,84148.0,32.7232,32.7356,32.6922,32.7108,84148.0
2016-03-16 12:55:00,52.76,52.78,52.71,52.76,76692.0,32.7046,32.717,32.6736,32.7046,76692.0
2016-03-16 13:00:00,52.76,52.8,52.72,52.74,53570.0,32.7046,32.7294,32.6798,32.6922,53570.0
2016-03-16 13:05:00,52.74,52.8,52.74,52.77,56740.0,32.6922,32.7294,32.6922,32.7108,56740.0
2016-03-16 13:10:00,52.77,52.78,52.7,52.72,59864.0,32.7108,32.717,32.6674,32.6798,59864.0
2016-03-16 13:15:00,52.72,52.76,52.7,52.75,79104.0,32.6798,32.7046,32.6674,32.6984,79104.0
2016-03-16 13:20:00,52.76,52.77,52.72,52.73,67048.0,32.7046,32.7108,32.6798,32.686,67048.0
2016-03-16 13:25:00,52.74,52.74,52.71,52.71,79093.0,32.6922,32.6922,32.6736,32.6736,79093.0
2016-03-16 13:30:00,52.71,52.71,52.67,52.7,114351.0,32.6736,32.6736,32.6488,32.6674,114351.0
2016-03-16 13:35:00,52.69,52.74,52.69,52.72,87120.0,32.6612,32.6922,32.6612,32.6798,87120.0
2016-03-16 13:40:00,52.73,52.74,52.68,52.69,110759.0,32.686,32.6922,32.655,32.6612,110759.0
2016-03-16 13:45:00,52.69,52.72,52.68,52.69,77037.0,32.6612,32.6798,32.655,32.6612,77037.0
2016-03-16 13:50:00,52.69,52.7,52.62,52.63,76981.0,32.6612,32.6674,32.6178,32.624,76981.0
2016-03-16 13:55:00,52.64,52.72,52.63,52.71,82407.0,32.6302,32.6798,32.624,32.6736,82407.0
2016-03-16 14:00:00,52.72,53.21,52.71,53.13,649805.0,32.6798,32.9835,32.6736,32.9339,649805.0
2016-03-16 14:05:00,53.13,53.18,53.03,53.17,346431.0,32.9339,32.9649,32.872,32.9587,346431.0
2016-03-16 14:10:00,53.17,53.23,53.07,53.08,292482.0,32.9587,32.9959,32.8967,32.9029,292482.0
2016-03-16 14:15:00,53.08,53.26,53.08,53.2,248212.0,32.9029,33.0145,32.9029,32.9773,248212.0
2016-03-16 14:20:00,53.19,53.32,53.16,53.29,271304.0,32.9711,33.0517,32.9525,33.0331,271304.0
2016-03-16 14:25:00,53.29,53.36,53.23,53.31,365337.0,33.0331,33.0765,32.9959,33.0455,365337.0
2016-03-16 14:30:00,53.31,53.36,53.19,53.19,234042.0,33.0455,33.0765,32.9711,32.9711,234042.0
2016-03-16 14:35:00,53.19,53.21,53.14,53.18,218000.0,32.9711,32.9835,32.9401,32.9649,218000.0
2016-03-16 14:40:00,53.19,53.35,53.18,53.33,201873.0,32.9711,33.0703,32.9649,33.0579,201873.0
2016-03-16 14:45:00,53.33,53.38,53.29,53.31,129554.0,33.0579,33.0889,33.0331,33.0455,129554.0
2016-03-16 14:50:00,53.31,53.31,53.22,53.26,120572.0,33.0455,33.0455,32.9897,33.0145,120572.0
2016-03-16 14:55:00,53.26,53.26,53.18,53.19,122613.0,33.0145,33.0145,32.9649,32.9711,122613.0
2016-03-16 15:00:00,53.19,53.26,53.15,53.24,193495.0,32.9711,33.0145,32.9463,33.0021,193495.0
2016-03-16 15:05:00,53.23,53.25,53.19,53.23,113797.0,32.9959,33.0083,32.9711,32.9959,113797.0
2016-03-16 15:10:00,53.23,53.27,53.17,53.25,142890.0,32.9959,33.0207,32.9587,33.0083,142890.0
2016-03-16 15:15:00,53.25,53.31,53.23,53.24,101471.0,33.0083,33.0455,32.9959,33.0021,101471.0
2016-03-16 15:20:00,53.25,53.26,53.19,53.23,90089.0,33.0083,33.0145,32.9711,32.9959,90089.0
2016-03-16 15:25:00,53.23,53.32,53.22,53.29,138212.0,32.9959,33.0517,32.9897,33.0331,138212.0
2016-03-16 15:30:00,53.29,53.29,53.24,53.27,136653.0,33.0331,33.0331,33.0021,33.0207,136653.0
2016-03-16 15:35:00,53.28,53.34,53.27,53.33,202233.0,33.0269,33.0641,33.0207,33.0579,202233.0
2016-03-16 15:40:00,53.33,53.36,53.28,53.29,123290.0,33.0579,33.0765,33.0269,33.0331,123290.0
2016-03-16 15:45:00,53.28,53.29,53.22,53.24,210344.0,33.0269,33.0331,32.9897,33.0021,210344.0
2016-03-16 15:50:00,53.24,53.25,53.21,53.23,273058.0,33.0021,33.0083,32.9835,32.9959,273058.0
2016-03-16 15:55:00,53.23,53.24,53.18,53.23,751989.0,32.9959,33.0021,32.9649,32.9959,751989.0
2016-03-17 09:30:00,53.28,53.36,53.19,53.35,311445.0,33.0269,33.0765,32.9711,33.0703,311445.0
2016-03-17 09:35:00,53.34,53.38,53.28,53.31,191793.0,33.0641,33.0889,33.0269,33.0455,191793.0
2016-03-17 09:40:00,53.32,53.36,53.21,53.27,185446.0,33.0517,33.0765,32.9835,33.0207,185446.0
2016-03-17 09:45:00,53.27,53.34,53.26,53.34,319473.0,33.0207,33.0641,33.0145,33.0641,319473.0
2016-03-17 09:50:00,53.33,53.34,53.26,53.34,97769.0,33.0579,33.0641,33.0145,33.0641,97769.0
2016-03-17 09:55:00,53.33,53.36,53.28,53.35,76705.0,33.0579,33.0765,33.0269,33.0703,76705.0
2016-03-17 10:00:00,53.35,53.5,53.31,53.49,153704.0,33.0703,33.1633,33.0455,33.1571,153704.0
2016-03-17 10:05:00,53.49,53.55,53.48,53.5,164401.0,33.1571,33.1943,33.1509,33.1633,164401.0
2016-03-17 10:10:00,53.49,53.5,53.41,53.46,150075.0,33.1571,33.1633,33.1075,33.1385,150075.0
2016-03-17 10:15:00,53.46,53.48,53.41,53.48,167476.0,33.1385,33.1509,33.1075,33.1509,167476.0
2016-03-17 10:20:00,53.47,53.59,53.45,53.57,189117.0,33.1447,33.2191,33.1323,33.2067,189117.0
2016-03-17 10:25:00,53.56,53.65,53.55,53.59,167250.0,33.2005,33.2563,33.1943,33.2191,167250.0
2016-03-17 10:30:00,53.59,53.65,53.57,53.61,85048.0,33.2191,33.2563,33.2067,33.2315,85048.0
2016-03-17 10:35:00,53.61,53.65,53.58,53.61,82101.0,33.2315,33.2563,33.2129,33.2315,82101.0
2016-03-17 10:40:00,53.6,53.62,53.58,53.59,83326.0,33.2253,33.2377,33.2129,33.2191,83326.0
2016-03-17 10:45:00,53.59,53.68,53.58,53.67,167119.0,33.2191,33.2749,33.2129,33.2687,167119.0
2016-03-17 10:50:00,53.68,53.68,53.63,53.65,116805.0,33.2749,33.2749,33.2439,33.2563,116805.0
2016-03-17 10:55:00,53.65,53.72,53.65,53.68,117026.0,33.2563,33.2997,33.2563,33.2749,117026.0
2016-03-17 11:00:00,53.68,53.7,53.64,53.66,157136.0,33.2749,33.2873,33.2501,33.2625,157136.0
2016-03-17 11:05:00,53.65,53.68,53.6,53.64,134826.0,33.2563,33.2749,33.2253,33.2501,134826.0
2016-03-17 11:10:00,53.63,53.67,53.6,53.65,152753.0,33.2439,33.2687,33.2253,33.2563,152753.0
2016-03-17 11:15:00,53.65,53.67,53.64,53.66,217829.0,33.2563,33.2687,33.2501,33.2625,217829.0
2016-03-17 11:20:00,53.67,53.72,53.66,53.72,156369.0,33.2687,33.2997,33.2625,33.2997,156369.0
2016-03-17 11:25:00,53.72,53.8,53.71,53.8,234867.0,33.2997,33.3493,33.2935,33.3493,234867.0
2016-03-17 11:30:00,53.8,53.81,53.74,53.75,110457.0,33.3493,33.3555,33.3121,33.3183,110457.0
2016-03-17 11:35:00,53.75,53.75,53.68,53.69,82827.0,33.3183,33.3183,33.2749,33.2811,82827.0
2016-03-17 11:40:00,53.7,53.72,53.67,53.71,62925.0,33.2873,33.2997,33.2687,33.2935,62925.0
2016-03-17 11:45:00,53.71,53.75,53.7,53.73,70878.0,33.2935,33.3183,33.2873,33.3059,70878.0
2016-03-17 11:50:00,53.73,53.74,53.72,53.73,49736.0,33.3059,33.3121,33.2997,33.3059,49736.0
2016-03-17 11:55:00,53.73,53.75,53.71,53.71,88941.0,33.3059,33.3183,33.2935,33.2935,88941.0
2016-03-17 12:00:00,53.71,53.72,53.65,53.66,90775.0,33.2935,33.2997,33.2563,33.2625,90775.0
2016-03-17 12:05:00,53.66,53.69,53.63,53.66,72003.0,33.2625,33.2811,33.2439,33.2625,72003.0
2016-03-17 12:10:00,53.67,53.69,53.65,53.68,48339.0,33.2687,33.2811,33.2563,33.2749,48339.0
2016-03-17 12:15:00,53.67,53.74,53.65,53.71,70286.0,33.2687,33.3121,33.2563,33.2935,70286.0
2016-03-17 12:20:00,53.71,53.75,53.7,53.72,88112.0,33.2935,33.3183,33.2873,33.2997,88112.0
2016-03-17 12:25:00,53.72,53.74,53.68,53.68,92150.0,33.2997,33.3121,33.2749,33.2749,92150.0
2016-03-17 12:30:00,53.69,53.71,53.67,53.69,123564.0,33.2811,33.2935,33.2687,33.2811,123564.0
2016-03-17 12:35:00,53.69,53.72,53.67,53.67,122815.0,33.2811,33.2997,33.2687,33.2687,122815.0
2016-03-17 12:40:00,53.68,53.72,53.66,53.71,113125.0,33.2749,33.2997,33.2625,33.2935,113125.0
2016-03-17 12:45:00,53.72,53.74,53.7,53.71,85948.0,33.2997,33.3121,33.2873,33.2935,85948.0
2016-03-17 12:50:00,53.72,53.74,53.7,53.72,107619.0,33.2997,33.3121,33.2873,33.2997,107619.0
2016-03-17 12:55:00,53.72,53.75,53.7,53.72,93372.0,33.2997,33.3183,33.2873,33.2997,93372.0
2016-03-17 13:00:00,53.72,53.73,53.69,53.73,71026.0,33.2997,33.3059,33.2811,33.3059,71026.0
2016-03-17 13:05:00,53.72,53.74,53.66,53.66,106508.0,33.2997,33.3121,33.2625,33.2625,106508.0
2016-03-17 13:10:00,53.66,53.67,53.6,53.61,169824.0,33.2625,33.2687,33.2253,33.2315,169824.0
2016-03-17 13:15:00,53.62,53.65,53.61,53.64,106022.0,33.2377,33.2563,33.2315,33.2501,106022.0
2016-03-17 13:20:00,53.64,53.64,53.58,53.6,109169.0,33.2501,33.2501,33.2129,33.2253,109169.0
2016-03-17 13:25:00,53.61,53.64,53.56,53.57,133879.0,33.2315,33.2501,33.2005,33.2067,133879.0
2016-03-17 13:30:00,53.56,53.63,53.54,53.61,89350.0,33.2005,33.2439,33.1881,33.2315,89350.0
2016-03-17 13:35:00,53.61,53.68,53.59,53.66,161187.0,33.2315,33.2749,33.2191,33.2625,161187.0
2016-03-17 13:40:00,53.66,53.68,53.61,53.67,112275.0,33.2625,33.2749,33.2315,33.2687,112275.0
2016-03-17 13:45:00,53.66,53.71,53.65,53.66,110960.0,33.2625,33.2935,33.2563,33.2625,110960.0
2016-03-17 13:50:00,53.66,53.67,53.63,53.64,104885.0,33.2625,33.2687,33.2439,33.2501,104885.0
2016-03-17 13:55:00,53.65,53.66,53.57,53.6,240115.0,33.2563,33.2625,33.2067,33.2253,240115.0
2016-03-17 14:00:00,53.59,53.64,53.59,53.63,157618.0,33.2191,33.2501,33.2191,33.2439,157618.0
2016-03-17 14:05:00,53.63,53.64,53.6,53.61,91357.0,33.2439,33.2501,33.2253,33.2315,91357.0
2016-03-17 14:10:00,53.61,53.64,53.6,53.62,143699.0,33.2315,33.2501,33.2253,33.2377,143699.0
2016-03-17 14:15:00,53.62,53.64,53.6,53.61,119062.0,33.2377,33.2501,33.2253,33.2315,119062.0
2016-03-17 14:20:00,53.61,53.66,53.61,53.64,115685.0,33.2315,33.2625,33.2315,33.2501,115685.0
2016-03-17 14:25:00,53.65,53.66,53.63,53.65,134782.0,33.2563,33.2625,33.2439,33.2563,134782.0
2016-03-17 14:30:00,53.66,53.69,53.65,53.68,132827.0,33.2625,33.2811,33.2563,33.2749,132827.0
2016-03-17 14:35:00,53.68,53.7,53.66,53.67,100681.0,33.2749,33.2873,33.2625,33.2687,100681.0
2016-03-17 14:40:00,53.68,53.68,53.62,53.63,123715.0,33.2749,33.2749,33.2377,33.2439,123715.0
2016-03-17 14:45:00,53.62,53.67,53.59,53.67,212875.0,33.2377,33.2687,33.2191,33.2687,212875.0
2016-03-17 14:50:00,53.68,53.68,53.64,53.67,157287.0,33.2749,33.2749,33.2501,33.2687,157287.0
2016-03-17 14:55:00,53.67,53.67,53.64,53.66,134639.0,33.2687,33.2687,33.2501,33.2625,134639.0
2016-03-17 15:00:00,53.66,53.71,53.65,53.7,371377.0,33.2625,33.2935,33.2563,33.2873,371377.0
2016-03-17 15:05:00,53.7,53.71,53.67,53.68,106587.0,33.2873,33.2935,33.2687,33.2749,106587.0
2016-03-17 15:10:00,53.68,53.69,53.65,53.68,148957.0,33.2749,33.2811,33.2563,33.2749,148957.0
2016-03-17 15:15:00,53.69,53.69,53.64,53.64,156854.0,33.2811,33.2811,33.2501,33.2501,156854.0
2016-03-17 15:20:00,53.65,53.69,53.64,53.67,143352.0,33.2563,33.2811,33.2501,33.2687,143352.0
2016-03-17 15:25:00,53.67,53.69,53.63,53.65,210848.0,33.2687,33.2811,33.2439,33.2563,210848.0
2016-03-17 15:30:00,53.65,53.65,53.62,53.65,187784.0,33.2563,33.2563,33.2377,33.2563,187784.0
2016-03-17 15:35:00,53.65,53.69,53.64,53.65,271487.0,33.2563,33.2811,33.2501,33.2563,271487.0
2016-03-17 15:40:00,53.65,53.67,53.61,53.66,192187.0,33.2563,33.2687,33.2315,33.2625,192187.0
2016-03-17 15:45:00,53.65,53.67,53.62,53.64,313246.0,33.2563,33.2687,33.2377,33.2501,313246.0
2016-03-17 15:50:00,53.64,53.65,53.62,53.64,355980.0,33.2501,33.2563,33.2377,33.2501,355980.0
2016-03-17 15:55:00,53.64,53.66,53.62,53.63,628881.0,33.2501,33.2625,33.2377,33.2439,628881.0
2016-03-18 09:30:00,53.81,53.85,53.63,53.79,3805721.0,33.3555,33.3803,33.2439,33.3431,3805721.0
2016-03-18 09:35:00,53.79,53.84,53.56,53.59,378280.0,33.3431,33.3741,33.2005,33.2191,378280.0
2016-03-18 09:40:00,53.59,53.59,53.49,53.54,170859.0,33.2191,33.2191,33.1571,33.1881,170859.0
2016-03-18 09:45:00,53.55,53.7,53.55,53.67,286138.0,33.1943,33.2873,33.1943,33.2687,286138.0
2016-03-18 09:50:00,53.67,53.76,53.67,53.75,190709.0,33.2687,33.3245,33.2687,33.3183,190709.0
2016-03-18 09:55:00,53.76,53.76,53.71,53.75,136532.0,33.3245,33.3245,33.2935,33.3183,136532.0
2016-03-18 10:00:00,53.74,53.75,53.68,53.68,133556.0,33.3121,33.3183,33.2749,33.2749,133556.0
2016-03-18 10:05:00,53.68,53.69,53.63,53.64,167089.0,33.2749,33.2811,33.2439,33.2501,167089.0
2016-03-18 10:10:00,53.63,53.65,53.56,53.58,203729.0,33.2439,33.2563,33.2005,33.2129,203729.0
2016-03-18 10:15:00,53.57,53.58,53.55,53.57,173253.0,33.2067,33.2129,33.1943,33.2067,173253.0
2016-03-18 10:20:00,53.56,53.59,53.54,53.56,270734.0,33.2005,33.2191,33.1881,33.2005,270734.0
2016-03-18 10:25:00,53.56,53.6,53.55,53.58,122198.0,33.2005,33.2253,33.1943,33.2129,122198.0
2016-03-18 10:30:00,53.58,53.6,53.56,53.56,202407.0,33.2129,33.2253,33.2005,33.2005,202407.0
2016-03-18 10:35:00,53.56,53.57,53.51,53.55,215551.0,33.2005,33.2067,33.1695,33.1943,215551.0
2016-03-18 10:40:00,53.54,53.56,53.54,53.54,202904.0,33.1881,33.2005,33.1881,33.1881,202904.0
2016-03-18 10:45:00,53.55,53.55,53.48,53.49,231392.0,33.1943,33.1943,33.1509,33.1571,231392.0
2016-03-18 10:50:00,53.48,53.5,53.43,53.44,261536.0,33.1509,33.1633,33.1199,33.1261,261536.0
2016-03-18 10:55:00,53.43,53.53,53.41,53.44,233067.0,33.1199,33.1819,33.1075,33.1261,233067.0
2016-03-18 11:00:00,53.44,53.45,53.39,53.41,133827.0,33.1261,33.1323,33.0951,33.1075,133827.0
2016-03-18 11:05:00,53.41,53.5,53.4,53.48,118620.0,33.1075,33.1633,33.1013,33.1509,118620.0
2016-03-18 11:10:00,53.48,53.51,53.46,53.5,86974.0,33.1509,33.1695,33.1385,33.1633,86974.0
2016-03-18 11:15:00,53.49,53.58,53.49,53.55,272654.0,33.1571,33.2129,33.1571,33.1943,272654.0
2016-03-18 11:20:00,53.54,53.56,53.51,53.55,65700.0,33.1881,33.2005,33.1695,33.1943,65700.0
2016-03-18 11:25:00,53.56,53.56,53.48,53.49,86084.0,33.2005,33.2005,33.1509,33.1571,86084.0
2016-03-18 11:30:00,53.49,53.51,53.47,53.49,62789.0,33.1571,33.1695,33.1447,33.1571,62789.0
2016-03-18 11:35:00,53.48,53.51,53.47,53.51,60966.0,33.1509,33.1695,33.1447,33.1695,60966.0
2016-03-18 11:40:00,53.51,53.57,53.5,53.57,116379.0,33.1695,33.2067,33.1633,33.2067,116379.0
2016-03-18 11:45:00,53.56,53.57,53.46,53.46,87614.0,33.2005,33.2067,33.1385,33.1385,87614.0
2016-03-18 11:50:00,53.46,53.54,53.46,53.53,77021.0,33.1385,33.1881,33.1385,33.1819,77021.0
2016-03-18 11:55:00,53.53,53.54,53.48,53.48,65750.0,33.1819,33.1881,33.1509,33.1509,65750.0
2016-03-18 12:00:00,53.49,53.51,53.46,53.49,90981.0,33.1571,33.1695,33.1385,33.1571,90981.0
2016-03-18 12:05:00,53.5,53.5,53.48,53.5,63143.0,33.1633,33.1633,33.1509,33.1633,63143.0
2016-03-18 12:10:00,53.49,53.5,53.46,53.48,39627.0,33.1571,33.1633,33.1385,33.1509,39627.0
2016-03-18 12:15:00,53.48,53.51,53.46,53.51,89888.0,33.1509,33.1695,33.1385,33.1695,89888.0
2016-03-18 12:20:00,53.51,53.55,53.5,53.55,138879.0,33.1695,33.1943,33.1633,33.1943,138879.0
2016-03-18 12:25:00,53.55,53.57,53.53,53.57,148535.0,33.1943,33.2067,33.1819,33.2067,148535.0
2016-03-18 12:30:00,53.56,53.57,53.5,53.51,115672.0,33.2005,33.2067,33.1633,33.1695,115672.0
2016-03-18 12:35:00,53.5,53.52,53.48,53.5,72716.0,33.1633,33.1757,33.1509,33.1633,72716.0
2016-03-18 12:40:00,53.5,53.51,53.46,53.5,73336.0,33.1633,33.1695,33.1385,33.1633,73336.0
2016-03-18 12:45:00,53.5,53.51,53.49,53.5,33100.0,33.1633,33.1695,33.1571,33.1633,33100.0
2016-03-18 12:50:00,53.5,53.52,53.45,53.45,149636.0,33.1633,33.1757,33.1323,33.1323,149636.0
2016-03-18 12:55:00,53.45,53.46,53.43,53.44,96472.0,33.1323,33.1385,33.1199,33.1261,96472.0
2016-03-18 13:00:00,53.44,53.47,53.44,53.45,47693.0,33.1261,33.1447,33.1261,33.1323,47693.0
2016-03-18 13:05:00,53.45,53.45,53.38,53.38,91134.0,33.1323,33.1323,33.0889,33.0889,91134.0
2016-03-18 13:10:00,53.38,53.43,53.38,53.42,98421.0,33.0889,33.1199,33.0889,33.1137,98421.0
2016-03-18 13:15:00,53.43,53.47,53.42,53.47,99360.0,33.1199,33.1447,33.1137,33.1447,99360.0
2016-03-18 13:20:00,53.47,53.47,53.44,53.46,74811.0,33.1447,33.1447,33.1261,33.1385,74811.0
2016-03-18 13:25:00,53.46,53.49,53.45,53.49,75893.0,33.1385,33.1571,33.1323,33.1571,75893.0
2016-03-18 13:30:00,53.49,53.49,53.43,53.44,138542.0,33.1571,33.1571,33.1199,33.1261,138542.0
2016-03-18 13:35:00,53.45,53.48,53.44,53.45,70991.0,33.1323,33.1509,33.1261,33.1323,70991.0
2016-03-18 13:40:00,53.45,53.47,53.44,53.46,51117.0,33.1323,33.1447,33.1261,33.1385,51117.0
2016-03-18 13:45:00,53.46,53.48,53.45,53.47,47661.0,33.1385,33.1509,33.1323,33.1447,47661.0
2016-03-18 13:50:00,53.46,53.48,53.45,53.47,57262.0,33.1385,33.1509,33.1323,33.1447,57262.0
2016-03-18 13:55:00,53.47,53.48,53.45,53.47,53676.0,33.1447,33.1509,33.1323,33.1447,53676.0
2016-03-18 14:00:00,53.47,53.48,53.44,53.46,78121.0,33.1447,33.1509,33.1261,33.1385,78121.0
2016-03-18 14:05:00,53.45,53.46,53.39,53.4,97791.0,33.1323,33.1385,33.0951,33.1013,97791.0
2016-03-18 14:10:00,53.4,53.44,53.39,53.42,66475.0,33.1013,33.1261,33.0951,33.1137,66475.0
2016-03-18 14:15:00,53.42,53.44,53.4,53.43,61841.0,33.1137,33.1261,33.1013,33.1199,61841.0
2016-03-18 14:20:00,53.43,53.46,53.42,53.45,74007.0,33.1199,33.1385,33.1137,33.1323,74007.0
2016-03-18 14:25:00,53.46,53.47,53.44,53.45,78412.0,33.1385,33.1447,33.1261,33.1323,78412.0
2016-03-18 14:30:00,53.45,53.45,53.39,53.41,104661.0,33.1323,33.1323,33.0951,33.1075,104661.0
2016-03-18 14:35:00,53.4,53.42,53.39,53.41,58938.0,33.1013,33.1137,33.0951,33.1075,58938.0
2016-03-18 14:40:00,53.41,53.41,53.36,53.37,142956.0,33.1075,33.1075,33.0765,33.0827,142956.0
2016-03-18 14:45:00,53.37,53.38,53.32,53.36,119151.0,33.0827,33.0889,33.0517,33.0765,119151.0
2016-03-18 14:50:00,53.36,53.37,53.33,53.33,57174.0,33.0765,33.0827,33.0579,33.0579,57174.0
2016-03-18 14:55:00,53.34,53.36,53.33,53.35,98178.0,33.0641,33.0765,33.0579,33.0703,98178.0
2016-03-18 15:00:00,53.35,53.39,53.34,53.37,104370.0,33.0703,33.0951,33.0641,33.0827,104370.0
2016-03-18 15:05:00,53.37,53.41,53.36,53.4,120198.0,33.0827,33.1075,33.0765,33.1013,120198.0
2016-03-18 15:10:00,53.4,53.43,53.4,53.42,117783.0,33.1013,33.1199,33.1013,33.1137,117783.0
2016-03-18 15:15:00,53.42,53.44,53.37,53.37,106284.0,33.1137,33.1261,33.0827,33.0827,106284.0
2016-03-18 15:20:00,53.38,53.38,53.34,53.35,84861.0,33.0889,33.0889,33.0641,33.0703,84861.0
2016-03-18 15:25:00,53.35,53.39,53.34,53.39,106716.0,33.0703,33.0951,33.0641,33.0951,106716.0
2016-03-18 15:30:00,53.39,53.41,53.37,53.41,139561.0,33.0951,33.1075,33.0827,33.1075,139561.0
2016-03-18 15:35:00,53.41,53.44,53.4,53.44,158796.0,33.1075,33.1261,33.1013,33.1261,158796.0
2016-03-18 15:40:00,53.44,53.44,53.36,53.36,190820.0,33.1261,33.1261,33.0765,33.0765,190820.0
2016-03-18 15:45:00,53.36,53.37,53.25,53.31,427834.0,33.0765,33.0827,33.0083,33.0455,427834.0
2016-03-18 15:50:00,53.31,53.36,53.31,53.35,348486.0,33.0455,33.0765,33.0455,33.0703,348486.0
2016-03-18 15:55:00,53.35,53.35,53.24,53.26,807775.0,33.0703,33.0703,33.0021,33.0145,807775.0
2016-03-21 09:30:00,53.19,53.21,53.05,53.05,369547.0,32.9711,32.9835,32.8844,32.8844,369547.0
2016-03-21 09:35:00,53.06,53.13,53.02,53.09,180978.0,32.8906,32.9339,32.8658,32.9091,180978.0
2016-03-21 09:40:00,53.09,53.16,53.09,53.13,129039.0,32.9091,32.9525,32.9091,32.9339,129039.0
2016-03-21 09:45:00,53.13,53.25,53.11,53.23,117368.0,32.9339,33.0083,32.9215,32.9959,117368.0
2016-03-21 09:50:00,53.24,53.37,53.23,53.36,133959.0,33.0021,33.0827,32.9959,33.0765,133959.0
2016-03-21 09:55:00,53.36,53.43,53.36,53.41,94878.0,33.0765,33.1199,33.0765,33.1075,94878.0
2016-03-21 10:00:00,53.41,53.45,53.36,53.45,114002.0,33.1075,33.1323,33.0765,33.1323,114002.0
2016-03-21 10:05:00,53.45,53.54,53.41,53.54,155130.0,33.1323,33.1881,33.1075,33.1881,155130.0
2016-03-21 10:10:00,53.53,53.57,53.44,53.45,109719.0,33.1819,33.2067,33.1261,33.1323,109719.0
2016-03-21 10:15:00,53.45,53.46,53.41,53.45,104972.0,33.1323,33.1385,33.1075,33.1323,104972.0
2016-03-21 10:20:00,53.44,53.44,53.37,53.41,85331.0,33.1261,33.1261,33.0827,33.1075,85331.0
2016-03-21 10:25:00,53.41,53.45,53.37,53.45,114705.0,33.1075,33.1323,33.0827,33.1323,114705.0
2016-03-21 10:30:00,53.44,53.55,53.43,53.55,128300.0,33.1261,33.1943,33.1199,33.1943,128300.0
2016-03-21 10:35:00,53.55,53.59,53.47,53.48,153769.0,33.1943,33.2191,33.1447,33.1509,153769.0
2016-03-21 10:40:00,53.47,53.49,53.41,53.41,121031.0,33.1447,33.1571,33.1075,33.1075,121031.0
2016-03-21 10:45:00,53.41,53.43,53.34,53.41,144198.0,33.1075,33.1199,33.0641,33.1075,144198.0
2016-03-21 10:50:00,53.41,53.44,53.35,53.37,110352.0,33.1075,33.1261,33.0703,33.0827,110352.0
2016-03-21 10:55:00,53.37,53.41,53.28,53.28,198272.0,33.0827,33.1075,33.0269,33.0269,198272.0
2016-03-21 11:00:00,53.28,53.35,53.28,53.32,160397.0,33.0269,33.0703,33.0269,33.0517,160397.0
2016-03-21 11:05:00,53.32,53.41,53.29,53.4,160426.0,33.0517,33.1075,33.0331,33.1013,160426.0
2016-03-21 11:10:00,53.4,53.45,53.39,53.42,117453.0,33.1013,33.1323,33.0951,33.1137,117453.0
2016-03-21 11:15:00,53.41,53.51,53.41,53.51,120936.0,33.1075,33.1695,33.1075,33.1695,120936.0
2016-03-21 11:20:00,53.51,53.51,53.46,53.48,91154.0,33.1695,33.1695,33.1385,33.1509,91154.0
2016-03-21 11:25:00,53.48,53.5,53.43,53.47,84703.0,33.1509,33.1633,33.1199,33.1447,84703.0
2016-03-21 11:30:00,53.48,53.51,53.47,53.47,71223.0,33.1509,33.1695,33.1447,33.1447,71223.0
2016-03-21 11:35:00,53.47,53.5,53.43,53.45,86747.0,33.1447,33.1633,33.1199,33.1323,86747.0
2016-03-21 11:40:00,53.45,53.51,53.42,53.5,139192.0,33.1323,33.1695,33.1137,33.1633,139192.0
2016-03-21 11:45:00,53.51,53.51,53.47,53.51,83804.0,33.1695,33.1695,33.1447,33.1695,83804.0
2016-03-21 11:50:00,53.51,53.51,53.5,53.51,63972.0,33.1695,33.1695,33.1633,33.1695,63972.0
2016-03-21 11:55:00,53.51,53.51,53.48,53.48,90888.0,33.1695,33.1695,33.1509,33.1509,90888.0
2016-03-21 12:00:00,53.48,53.51,53.47,53.5,93116.0,33.1509,33.1695,33.1447,33.1633,93116.0
2016-03-21 12:05:00,53.51,53.54,53.48,53.49,120164.0,33.1695,33.1881,33.1509,33.1571,120164.0
2016-03-21 12:10:00,53.5,53.51,53.48,53.5,63399.0,33.1633,33.1695,33.1509,33.1633,63399.0
2016-03-21 12:15:00,53.5,53.52,53.49,53.5,57772.0,33.1633,33.1757,33.1571,33.1633,57772.0
2016-03-21 12:20:00,53.5,53.52,53.49,53.51,94002.0,33.1633,33.1757,33.1571,33.1695,94002.0
2016-03-21 12:25:00,53.5,53.51,53.48,53.48,97646.0,33.1633,33.1695,33.1509,33.1509,97646.0
2016-03-21 12:30:00,53.49,53.51,53.47,53.49,115901.0,33.1571,33.1695,33.1447,33.1571,115901.0
2016-03-21 12:35:00,53.49,53.51,53.48,53.5,58288.0,33.1571,33.1695,33.1509,33.1633,58288.0
2016-03-21 12:40:00,53.49,53.5,53.47,53.48,100912.0,33.1571,33.1633,33.1447,33.1509,100912.0
2016-03-21 12:45:00,53.48,53.48,53.46,53.48,112879.0,33.1509,33.1509,33.1385,33.1509,112879.0
2016-03-21 12:50:00,53.48,53.49,53.43,53.43,72136.0,33.1509,33.1571,33.1199,33.1199,72136.0
2016-03-21 12:55:00,53.43,53.44,53.42,53.44,37832.0,33.1199,33.1261,33.1137,33.1261,37832.0
2016-03-21 13:00:00,53.43,53.44,53.38,53.39,64465.0,33.1199,33.1261,33.0889,33.0951,64465.0
2016-03-21 13:05:00,53.38,53.39,53.37,53.38,41526.0,33.0889,33.0951,33.0827,33.0889,41526.0
2016-03-21 13:10:00,53.37,53.38,53.37,53.38,67419.0,33.0827,33.0889,33.0827,33.0889,67419.0
2016-03-21 13:15:00,53.38,53.44,53.37,53.43,63570.0,33.0889,33.1261,33.0827,33.1199,63570.0
2016-03-21 13:20:00,53.43,53.43,53.41,53.41,45325.0,33.1199,33.1199,33.1075,33.1075,45325.0
2016-03-21 13:25:00,53.41,53.45,53.41,53.44,62414.0,33.1075,33.1323,33.1075,33.1261,62414.0
2016-03-21 13:30:00,53.44,53.45,53.42,53.44,44448.0,33.1261,33.1323,33.1137,33.1261,44448.0
2016-03-21 13:35:00,53.43,53.47,53.43,53.46,69123.0,33.1199,33.1447,33.1199,33.1385,69123.0
2016-03-21 13:40:00,53.45,53.47,53.44,53.46,96347.0,33.1323,33.1447,33.1261,33.1385,96347.0
2016-03-21 13:45:00,53.46,53.46,53.41,53.45,149724.0,33.1385,33.1385,33.1075,33.1323,149724.0
2016-03-21 13:50:00,53.45,53.47,53.41,53.43,123194.0,33.1323,33.1447,33.1075,33.1199,123194.0
2016-03-21 13:55:00,53.43,53.48,53.42,53.46,84337.0,33.1199,33.1509,33.1137,33.1385,84337.0
2016-03-21 14:00:00,53.47,53.47,53.44,53.44,74056.0,33.1447,33.1447,33.1261,33.1261,74056.0
2016-03-21 14:05:00,53.44,53.48,53.43,53.47,97439.0,33.1261,33.1509,33.1199,33.1447,97439.0
2016-03-21 14:10:00,53.46,53.47,53.45,53.47,70658.0,33.1385,33.1447,33.1323,33.1447,70658.0
2016-03-21 14:15:00,53.47,53.48,53.45,53.46,57910.0,33.1447,33.1509,33.1323,33.1385,57910.0
2016-03-21 14:20:00,53.47,53.48,53.46,53.47,102706.0,33.1447,33.1509,33.1385,33.1447,102706.0
2016-03-21 14:25:00,53.47,53.47,53.43,53.44,158037.0,33.1447,33.1447,33.1199,33.1261,158037.0
2016-03-21 14:30:00,53.45,53.45,53.4,53.43,127224.0,33.1323,33.1323,33.1013,33.1199,127224.0
2016-03-21 14:35:00,53.43,53.46,53.4,53.45,106123.0,33.1199,33.1385,33.1013,33.1323,106123.0
2016-03-21 14:40:00,53.46,53.48,53.44,53.47,88980.0,33.1385,33.1509,33.1261,33.1447,88980.0
2016-03-21 14:45:00,53.47,53.48,53.45,53.46,76805.0,33.1447,33.1509,33.1323,33.1385,76805.0
2016-03-21 14:50:00,53.46,53.46,53.44,53.45,58933.0,33.1385,33.1385,33.1261,33.1323,58933.0
2016-03-21 14:55:00,53.45,53.46,53.44,53.46,53433.0,33.1323,33.1385,33.1261,33.1385,53433.0
2016-03-21 15:00:00,53.45,53.46,53.42,53.43,95442.0,33.1323,33.1385,33.1137,33.1199,95442.0
2016-03-21 15:05:00,53.43,53.46,53.42,53.45,252925.0,33.1199,33.1385,33.1137,33.1323,252925.0
2016-03-21 15:10:00,53.45,53.46,53.43,53.43,80827.0,33.1323,33.1385,33.1199,33.1199,80827.0
2016-03-21 15:15:00,53.44,53.45,53.42,53.43,87458.0,33.1261,33.1323,33.1137,33.1199,87458.0
2016-03-21 15:20:00,53.42,53.46,53.42,53.44,62981.0,33.1137,33.1385,33.1137,33.1261,62981.0
2016-03-21 15:25:00,53.45,53.46,53.43,53.44,106694.0,33.1323,33.1385,33.1199,33.1261,106694.0
2016-03-21 15:30:00,53.44,53.45,53.42,53.42,111275.0,33.1261,33.1323,33.1137,33.1137,111275.0
2016-03-21 15:35:00,53.42,53.43,53.39,53.4,156498.0,33.1137,33.1199,33.0951,33.1013,156498.0
2016-03-21 15:40:00,53.41,53.42,53.38,53.39,167141.0,33.1075,33.1137,33.0889,33.0951,167141.0
2016-03-21 15:45:00,53.39,53.41,53.36,53.4,139603.0,33.0951,33.1075,33.0765,33.1013,139603.0
2016-03-21 15:50:00,53.41,53.42,53.36,53.37,195268.0,33.1075,33.1137,33.0765,33.0827,195268.0
2016-03-21 15:55:00,53.38,53.46,53.37,53.43,589402.0,33.0889,33.1385,33.0827,33.1199,589402.0
2016-03-22 09:30:00,53.42,53.46,53.17,53.28,485437.0,33.1137,33.1385,32.9587,33.0269,485437.0
2016-03-22 09:35:00,53.29,53.3,53.1,53.14,171435.0,33.0331,33.0393,32.9153,32.9401,171435.0
2016-03-22 09:40:00,53.14,53.31,53.13,53.29,97953.0,32.9401,33.0455,32.9339,33.0331,97953.0
2016-03-22 09:45:00,53.29,53.33,53.18,53.19,144695.0,33.0331,33.0579,32.9649,32.9711,144695.0
2016-03-22 09:50:00,53.19,53.25,53.16,53.17,116294.0,32.9711,33.0083,32.9525,32.9587,116294.0
2016-03-22 09:55:00,53.18,53.39,53.17,53.35,166604.0,32.9649,33.0951,32.9587,33.0703,166604.0
2016-03-22 10:00:00,53.35,53.38,53.25,53.26,138198.0,33.0703,33.0889,33.0083,33.0145,138198.0
2016-03-22 10:05:00,53.26,53.37,53.24,53.34,154372.0,33.0145,33.0827,33.0021,33.0641,154372.0
2016-03-22 10:10:00,53.34,53.41,53.34,53.38,100037.0,33.0641,33.1075,33.0641,33.0889,100037.0
2016-03-22 10:15:00,53.37,53.4,53.26,53.3,170356.0,33.0827,33.1013,33.0145,33.0393,170356.0
2016-03-22 10:20:00,53.31,53.32,53.25,53.29,129549.0,33.0455,33.0517,33.0083,33.0331,129549.0
2016-03-22 10:25:00,53.28,53.34,53.27,53.29,206791.0,33.0269,33.0641,33.0207,33.0331,206791.0
2016-03-22 10:30:00,53.29,53.34,53.28,53.33,79646.0,33.0331,33.0641,33.0269,33.0579,79646.0
2016-03-22 10:35:00,53.33,53.35,53.29,53.32,94012.0,33.0579,33.0703,33.0331,33.0517,94012.0
2016-03-22 10:40:00,53.32,53.4,53.32,53.39,102101.0,33.0517,33.1013,33.0517,33.0951,102101.0
2016-03-22 10:45:00,53.39,53.44,53.37,53.41,106823.0,33.0951,33.1261,33.0827,33.1075,106823.0
2016-03-22 10:50:00,53.41,53.42,53.36,53.37,65338.0,33.1075,33.1137,33.0765,33.0827,65338.0
2016-03-22 10:55:00,53.37,53.42,53.35,53.39,50523.0,33.0827,33.1137,33.0703,33.0951,50523.0
2016-03-22 11:00:00,53.38,53.39,53.35,53.38,39595.0,33.0889,33.0951,33.0703,33.0889,39595.0
2016-03-22 11:05:00,53.39,53.39,53.36,53.37,87614.0,33.0951,33.0951,33.0765,33.0827,87614.0
2016-03-22 11:10:00,53.37,53.37,53.36,53.37,27275.0,33.0827,33.0827,33.0765,33.0827,27275.0
2016-03-22 11:15:00,53.37,53.38,53.33,53.34,152675.0,33.0827,33.0889,33.0579,33.0641,152675.0
2016-03-22 11:20:00,53.34,53.35,53.32,53.33,55054.0,33.0641,33.0703,33.0517,33.0579,55054.0
2016-03-22 11:25:00,53.33,53.35,53.32,53.33,42618.0,33.0579,33.0703,33.0517,33.0579,42618.0
2016-03-22 11:30:00,53.33,53.35,53.32,53.34,53914.0,33.0579,33.0703,33.0517,33.0641,53914.0
2016-03-22 11:35:00,53.34,53.35,53.31,53.32,49553.0,33.0641,33.0703,33.0455,33.0517,49553.0
2016-03-22 11:40:00,53.32,53.34,53.31,53.33,41686.0,33.0517,33.0641,33.0455,33.0579,41686.0
2016-03-22 11:45:00,53.33,53.34,53.32,53.33,47019.0,33.0579,33.0641,33.0517,33.0579,47019.0
2016-03-22 11:50:00,53.33,53.34,53.25,53.26,146903.0,33.0579,33.0641,33.0083,33.0145,146903.0
2016-03-22 11:55:00,53.26,53.27,53.23,53.23,95074.0,33.0145,33.0207,32.9959,32.9959,95074.0
2016-03-22 12:00:00,53.23,53.26,53.22,53.22,66623.0,32.9959,33.0145,32.9897,32.9897,66623.0
2016-03-22 12:05:00,53.23,53.25,53.22,53.23,65579.0,32.9959,33.0083,32.9897,32.9959,65579.0
2016-03-22 12:10:00,53.24,53.25,53.23,53.23,48405.0,33.0021,33.0083,32.9959,32.9959,48405.0
2016-03-22 12:15:00,53.23,53.25,53.23,53.24,89205.0,32.9959,33.0083,32.9959,33.0021,89205.0
2016-03-22 12:20:00,53.24,53.25,53.24,53.24,38365.0,33.0021,33.0083,33.0021,33.0021,38365.0
2016-03-22 12:25:00,53.24,53.28,53.21,53.28,90180.0,33.0021,33.0269,32.9835,33.0269,90180.0
2016-03-22 12:30:00,53.27,53.31,53.27,53.3,39146.0,33.0207,33.0455,33.0207,33.0393,39146.0
2016-03-22 12:35:00,53.3,53.32,53.29,53.32,32755.0,33.0393,33.0517,33.0331,33.0517,32755.0
2016-03-22 12:40:00,53.32,53.32,53.29,53.32,40612.0,33.0517,33.0517,33.0331,33.0517,40612.0
2016-03-22 12:45:00,53.31,53.34,53.3,53.33,56528.0,33.0455,33.0641,33.0393,33.0579,56528.0
2016-03-22 12:50:00,53.32,53.33,53.31,53.32,19947.0,33.0517,33.0579,33.0455,33.0517,19947.0
2016-03-22 12:55:00,53.32,53.36,53.31,53.34,80518.0,33.0517,33.0765,33.0455,33.0641,80518.0
2016-03-22 13:00:00,53.34,53.35,53.32,53.32,31836.0,33.0641,33.0703,33.0517,33.0517,31836.0
2016-03-22 13:05:00,53.33,53.33,53.3,53.31,49478.0,33.0579,33.0579,33.0393,33.0455,49478.0
2016-03-22 13:10:00,53.3,53.32,53.3,53.31,31730.0,33.0393,33.0517,33.0393,33.0455,31730.0
2016-03-22 13:15:00,53.32,53.32,53.31,53.31,22448.0,33.0517,33.0517,33.0455,33.0455,22448.0
2016-03-22 13:20:00,53.32,53.33,53.31,53.33,29412.0,33.0517,33.0579,33.0455,33.0579,29412.0
2016-03-22 13:25:00,53.33,53.35,53.31,53.32,78134.0,33.0579,33.0703,33.0455,33.0517,78134.0
2016-03-22 13:30:00,53.32,53.33,53.3,53.32,52311.0,33.0517,33.0579,33.0393,33.0517,52311.0
2016-03-22 13:35:00,53.33,53.34,53.29,53.32,54412.0,33.0579,33.0641,33.0331,33.0517,54412.0
2016-03-22 13:40:00,53.32,53.32,53.25,53.27,106958.0,33.0517,33.0517,33.0083,33.0207,106958.0
2016-03-22 13:45:00,53.27,53.31,53.26,53.31,51354.0,33.0207,33.0455,33.0145,33.0455,51354.0
2016-03-22 13:50:00,53.31,53.33,53.31,53.32,49512.0,33.0455,33.0579,33.0455,33.0517,49512.0
2016-03-22 13:55:00,53.32,53.33,53.3,53.31,54427.0,33.0517,33.0579,33.0393,33.0455,54427.0
2016-03-22 14:00:00,53.32,53.33,53.26,53.26,53182.0,33.0517,33.0579,33.0145,33.0145,53182.0
2016-03-22 14:05:00,53.27,53.28,53.25,53.27,53331.0,33.0207,33.0269,33.0083,33.0207,53331.0
2016-03-22 14:10:00,53.28,53.3,53.27,53.3,55239.0,33.0269,33.0393,33.0207,33.0393,55239.0
2016-03-22 14:15:00,53.3,53.31,53.26,53.31,57719.0,33.0393,33.0455,33.0145,33.0455,57719.0
2016-03-22 14:20:00,53.31,53.33,53.29,53.32,50411.0,33.0455,33.0579,33.0331,33.0517,50411.0
2016-03-22 14:25:00,53.32,53.36,53.31,53.31,124849.0,33.0517,33.0765,33.0455,33.0455,124849.0
2016-03-22 14:30:00,53.32,53.37,53.31,53.33,48199.0,33.0517,33.0827,33.0455,33.0579,48199.0
2016-03-22 14:35:00,53.33,53.36,53.32,53.34,84594.0,33.0579,33.0765,33.0517,33.0641,84594.0
2016-03-22 14:40:00,53.34,53.35,53.29,53.29,70235.0,33.0641,33.0703,33.0331,33.0331,70235.0
2016-03-22 14:45:00,53.3,53.3,53.26,53.28,59843.0,33.0393,33.0393,33.0145,33.0269,59843.0
2016-03-22 14:50:00,53.28,53.28,53.23,53.24,94351.0,33.0269,33.0269,32.9959,33.0021,94351.0
2016-03-22 14:55:00,53.25,53.28,53.21,53.23,82816.0,33.0083,33.0269,32.9835,32.9959,82816.0
2016-03-22 15:00:00,53.23,53.27,53.21,53.27,62273.0,32.9959,33.0207,32.9835,33.0207,62273.0
2016-03-22 15:05:00,53.27,53.27,53.24,53.27,90238.0,33.0207,33.0207,33.0021,33.0207,90238.0
2016-03-22 15:10:00,53.27,53.28,53.25,53.26,47729.0,33.0207,33.0269,33.0083,33.0145,47729.0
2016-03-22 15:15:00,53.26,53.26,53.15,53.21,249274.0,33.0145,33.0145,32.9463,32.9835,249274.0
2016-03-22 15:20:00,53.22,53.24,53.21,53.23,55227.0,32.9897,33.0021,32.9835,32.9959,55227.0
2016-03-22 15:25:00,53.22,53.25,53.2,53.23,62328.0,32.9897,33.0083,32.9773,32.9959,62328.0
2016-03-22 15:30:00,53.23,53.25,53.21,53.23,78792.0,32.9959,33.0083,32.9835,32.9959,78792.0
2016-03-22 15:35:00,53.24,53.26,53.21,53.23,82674.0,33.0021,33.0145,32.9835,32.9959,82674.0
2016-03-22 15:40:00,53.23,53.27,53.22,53.24,121616.0,32.9959,33.0207,32.9897,33.0021,121616.0
2016-03-22 15:45:00,53.24,53.24,53.2,53.21,170945.0,33.0021,33.0021,32.9773,32.9835,170945.0
2016-03-22 15:50:00,53.22,53.24,53.19,53.21,268171.0,32.9897,33.0021,32.9711,32.9835,268171.0
2016-03-22 15:55:00,53.22,53.23,53.17,53.2,534267.0,32.9897,32.9959,32.9587,32.9773,534267.0
2016-03-23 09:30:00,53.13,53.17,53.03,53.04,326741.0,32.9339,32.9587,32.872,32.8782,326741.0
2016-03-23 09:35:00,53.03,53.04,52.92,52.94,182389.0,32.872,32.8782,32.8038,32.8162,182389.0
2016-03-23 09:40:00,52.94,53.01,52.89,52.94,111975.0,32.8162,32.8596,32.7852,32.8162,111975.0
2016-03-23 09:45:00,52.94,52.97,52.92,52.94,102647.0,32.8162,32.8348,32.8038,32.8162,102647.0
2016-03-23 09:50:00,52.94,52.99,52.92,52.97,83074.0,32.8162,32.8472,32.8038,32.8348,83074.0
2016-03-23 09:55:00,52.97,52.99,52.89,52.92,75260.0,32.8348,32.8472,32.7852,32.8038,75260.0
2016-03-23 10:00:00,52.91,52.99,52.91,52.98,156717.0,32.7976,32.8472,32.7976,32.841,156717.0
2016-03-23 10:05:00,52.97,53.01,52.95,53.01,102802.0,32.8348,32.8596,32.8224,32.8596,102802.0
2016-03-23 10:10:00,53.01,53.04,52.95,53.02,180237.0,32.8596,32.8782,32.8224,32.8658,180237.0
2016-03-23 10:15:00,53.01,53.07,53.01,53.03,117731.0,32.8596,32.8967,32.8596,32.872,117731.0
2016-03-23 10:20:00,53.02,53.04,53.01,53.03,89415.0,32.8658,32.8782,32.8596,32.872,89415.0
2016-03-23 10:25:00,53.04,53.06,53.02,53.04,83557.0,32.8782,32.8906,32.8658,32.8782,83557.0
2016-03-23 10:30:00,53.03,53.07,52.98,53.04,109399.0,32.872,32.8967,32.841,32.8782,109399.0
2016-03-23 10:35:00,53.05,53.09,53.01,53.09,57808.0,32.8844,32.9091,32.8596,32.9091,57808.0
2016-03-23 10:40:00,53.08,53.09,53.05,53.08,67504.0,32.9029,32.9091,32.8844,32.9029,67504.0
2016-03-23 10:45:00,53.08,53.2,53.07,53.2,88643.0,32.9029,32.9773,32.8967,32.9773,88643.0
2016-03-23 10:50:00,53.19,53.21,53.16,53.21,56284.0,32.9711,32.9835,32.9525,32.9835,56284.0
2016-03-23 10:55:00,53.21,53.23,53.15,53.15,55722.0,32.9835,32.9959,32.9463,32.9463,55722.0
2016-03-23 11:00:00,53.14,53.15,53.1,53.11,50941.0,32.9401,32.9463,32.9153,32.9215,50941.0
2016-03-23 11:05:00,53.12,53.12,53.07,53.09,50692.0,32.9277,32.9277,32.8967,32.9091,50692.0
2016-03-23 11:10:00,53.09,53.11,53.07,53.09,55067.0,32.9091,32.9215,32.8967,32.9091,55067.0
2016-03-23 11:15:00,53.09,53.15,53.09,53.11,54032.0,32.9091,32.9463,32.9091,32.9215,54032.0
2016-03-23 11:20:00,53.11,53.13,53.08,53.1,44794.0,32.9215,32.9339,32.9029,32.9153,44794.0
2016-03-23 11:25:00,53.11,53.14,53.09,53.11,57533.0,32.9215,32.9401,32.9091,32.9215,57533.0
2016-03-23 11:30:00,53.1,53.12,53.05,53.06,60849.0,32.9153,32.9277,32.8844,32.8906,60849.0
2016-03-23 11:35:00,53.07,53.09,53.03,53.04,80874.0,32.8967,32.9091,32.872,32.8782,80874.0
2016-03-23 11:40:00,53.05,53.05,52.99,52.99,68601.0,32.8844,32.8844,32.8472,32.8472,68601.0
2016-03-23 11:45:00,53.0,53.0,52.96,52.96,109579.0,32.8534,32.8534,32.8286,32.8286,109579.0
2016-03-23 11:50:00,52.96,52.97,52.82,52.85,280674.0,32.8286,32.8348,32.7418,32.7604,280674.0
2016-03-23 11:55:00,52.85,53.02,52.85,53.0,116494.0,32.7604,32.8658,32.7604,32.8534,116494.0
2016-03-23 12:00:00,53.01,53.08,53.0,53.06,67127.0,32.8596,32.9029,32.8534,32.8906,67127.0
2016-03-23 12:05:00,53.07,53.07,52.92,52.92,139999.0,32.8967,32.8967,32.8038,32.8038,139999.0
2016-03-23 12:10:00,52.93,52.98,52.92,52.97,113908.0,32.81,32.841,32.8038,32.8348,113908.0
2016-03-23 12:15:00,52.98,53.01,52.98,53.0,113162.0,32.841,32.8596,32.841,32.8534,113162.0
2016-03-23 12:20:00,53.0,53.09,52.99,53.07,133893.0,32.8534,32.9091,32.8472,32.8967,133893.0
2016-03-23 12:25:00,53.06,53.07,53.03,53.07,55111.0,32.8906,32.8967,32.872,32.8967,55111.0
2016-03-23 12:30:00,53.07,53.09,53.04,53.07,48863.0,32.8967,32.9091,32.8782,32.8967,48863.0
2016-03-23 12:35:00,53.07,53.1,53.06,53.09,33522.0,32.8967,32.9153,32.8906,32.9091,33522.0
2016-03-23 12:40:00,53.09,53.1,53.07,53.09,29694.0,32.9091,32.9153,32.8967,32.9091,29694.0
2016-03-23 12:45:00,53.09,53.1,53.02,53.04,44655.0,32.9091,32.9153,32.8658,32.8782,44655.0
2016-03-23 12:50:00,53.04,53.05,53.01,53.01,24093.0,32.8782,32.8844,32.8596,32.8596,24093.0
2016-03-23 12:55:00,53.02,53.02,52.98,53.01,36751.0,32.8658,32.8658,32.841,32.8596,36751.0
2016-03-23 13:00:00,53.02,53.02,52.96,53.02,187802.0,32.8658,32.8658,32.8286,32.8658,187802.0
2016-03-23 13:05:00,53.02,53.02,52.97,53.0,66453.0,32.8658,32.8658,32.8348,32.8534,66453.0
2016-03-23 13:10:00,53.01,53.03,53.0,53.03,39518.0,32.8596,32.872,32.8534,32.872,39518.0
2016-03-23 13:15:00,53.02,53.05,53.01,53.05,33511.0,32.8658,32.8844,32.8596,32.8844,33511.0
2016-03-23 13:20:00,53.05,53.07,53.03,53.05,44854.0,32.8844,32.8967,32.872,32.8844,44854.0
2016-03-23 13:25:00,53.05,53.06,53.0,53.0,65025.0,32.8844,32.8906,32.8534,32.8534,65025.0
2016-03-23 13:30:00,53.01,53.01,52.98,52.99,45007.0,32.8596,32.8596,32.841,32.8472,45007.0
2016-03-23 13:35:00,53.0,53.0,52.95,52.98,72369.0,32.8534,32.8534,32.8224,32.841,72369.0
2016-03-23 13:40:00,52.98,52.98,52.96,52.97,36205.0,32.841,32.841,32.8286,32.8348,36205.0
2016-03-23 13:45:00,52.96,52.99,52.95,52.99,43330.0,32.8286,32.8472,32.8224,32.8472,43330.0
2016-03-23 13:50:00,52.98,52.99,52.96,52.98,59649.0,32.841,32.8472,32.8286,32.841,59649.0
2016-03-23 13:55:00,52.98,53.0,52.97,53.0,50962.0,32.841,32.8534,32.8348,32.8534,50962.0
2016-03-23 14:00:00,53.0,53.01,52.97,53.0,81064.0,32.8534,32.8596,32.8348,32.8534,81064.0
2016-03-23 14:05:00,53.0,53.01,52.97,52.98,58599.0,32.8534,32.8596,32.8348,32.841,58599.0
2016-03-23 14:10:00,52.98,53.02,52.97,53.01,54263.0,32.841,32.8658,32.8348,32.8596,54263.0
2016-03-23 14:15:00,53.01,53.03,52.99,53.0,57145.0,32.8596,32.872,32.8472,32.8534,57145.0
2016-03-23 14:20:00,53.01,53.01,52.95,52.95,57824.0,32.8596,32.8596,32.8224,32.8224,57824.0
2016-03-23 14:25:00,52.96,52.96,52.91,52.93,69444.0,32.8286,32.8286,32.7976,32.81,69444.0
2016-03-23 14:30:00,52.93,52.93,52.92,52.93,41729.0,32.81,32.81,32.8038,32.81,41729.0
2016-03-23 14:35:00,52.93,52.98,52.92,52.93,94488.0,32.81,32.841,32.8038,32.81,94488.0
2016-03-23 14:40:00,52.92,52.93,52.91,52.92,35780.0,32.8038,32.81,32.7976,32.8038,35780.0
2016-03-23 14:45:00,52.93,52.96,52.86,52.87,196683.0,32.81,32.8286,32.7666,32.7728,196683.0
2016-03-23 14:50:00,52.87,52.88,52.84,52.87,80486.0,32.7728,32.779,32.7542,32.7728,80486.0
2016-03-23 14:55:00,52.87,52.92,52.86,52.9,217233.0,32.7728,32.8038,32.7666,32.7914,217233.0
2016-03-23 15:00:00,52.91,52.91,52.89,52.91,77061.0,32.7976,32.7976,32.7852,32.7976,77061.0
2016-03-23 15:05:00,52.91,52.92,52.9,52.91,84387.0,32.7976,32.8038,32.7914,32.7976,84387.0
2016-03-23 15:10:00,52.91,52.94,52.9,52.94,117057.0,32.7976,32.8162,32.7914,32.8162,117057.0
2016-03-23 15:15:00,52.94,52.94,52.9,52.93,239353.0,32.8162,32.8162,32.7914,32.81,239353.0
2016-03-23 15:20:00,52.92,52.94,52.92,52.93,83599.0,32.8038,32.8162,32.8038,32.81,83599.0
2016-03-23 15:25:00,52.93,52.93,52.89,52.91,113604.0,32.81,32.81,32.7852,32.7976,113604.0
2016-03-23 15:30:00,52.91,52.93,52.89,52.92,122847.0,32.7976,32.81,32.7852,32.8038,122847.0
2016-03-23 15:35:00,52.92,52.93,52.89,52.93,129695.0,32.8038,32.81,32.7852,32.81,129695.0
2016-03-23 15:40:00,52.93,52.94,52.91,52.92,108699.0,32.81,32.8162,32.7976,32.8038,108699.0
2016-03-23 15:45:00,52.91,52.99,52.9,52.98,281197.0,32.7976,32.8472,32.7914,32.841,281197.0
2016-03-23 15:50:00,52.97,53.02,52.96,52.99,191692.0,32.8348,32.8658,32.8286,32.8472,191692.0
2016-03-23 15:55:00,52.99,52.99,52.91,52.93,671326.0,32.8472,32.8472,32.7976,32.81,671326.0
2016-03-24 09:30:00,52.74,52.84,52.69,52.7,393993.0,32.6922,32.7542,32.6612,32.6674,393993.0
2016-03-24 09:35:00,52.69,52.83,52.66,52.77,305808.0,32.6612,32.748,32.6426,32.7108,305808.0
2016-03-24 09:40:00,52.77,52.79,52.7,52.77,195594.0,32.7108,32.7232,32.6674,32.7108,195594.0
2016-03-24 09:45:00,52.77,52.79,52.7,52.75,87967.0,32.7108,32.7232,32.6674,32.6984,87967.0
2016-03-24 09:50:00,52.74,52.76,52.68,52.71,182271.0,32.6922,32.7046,32.655,32.6736,182271.0
2016-03-24 09:55:00,52.7,52.76,52.69,52.72,71429.0,32.6674,32.7046,32.6612,32.6798,71429.0
2016-03-24 10:00:00,52.72,52.75,52.7,52.75,126862.0,32.6798,32.6984,32.6674,32.6984,126862.0
2016-03-24 10:05:00,52.74,52.75,52.72,52.75,70591.0,32.6922,32.6984,32.6798,32.6984,70591.0
2016-03-24 10:10:00,52.74,52.79,52.74,52.77,124389.0,32.6922,32.7232,32.6922,32.7108,124389.0
2016-03-24 10:15:00,52.76,52.82,52.76,52.81,175432.0,32.7046,32.7418,32.7046,32.7356,175432.0
2016-03-24 10:20:00,52.81,52.84,52.79,52.79,77302.0,32.7356,32.7542,32.7232,32.7232,77302.0
2016-03-24 10:25:00,52.8,52.8,52.75,52.8,191712.0,32.7294,32.7294,32.6984,32.7294,191712.0
2016-03-24 10:30:00,52.8,52.88,52.79,52.84,215267.0,32.7294,32.779,32.7232,32.7542,215267.0
2016-03-24 10:35:00,52.85,52.85,52.81,52.83,54638.0,32.7604,32.7604,32.7356,32.748,54638.0
2016-03-24 10:40:00,52.83,52.83,52.78,52.82,66898.0,32.748,32.748,32.717,32.7418,66898.0
2016-03-24 10:45:00,52.82,52.84,52.82,52.84,69797.0,32.7418,32.7542,32.7418,32.7542,69797.0
2016-03-24 10:50:00,52.84,52.89,52.83,52.86,63724.0,32.7542,32.7852,32.748,32.7666,63724.0
2016-03-24 10:55:00,52.86,52.88,52.83,52.84,107031.0,32.7666,32.779,32.748,32.7542,107031.0
2016-03-24 11:00:00,52.83,52.92,52.83,52.91,109259.0,32.748,32.8038,32.748,32.7976,109259.0
2016-03-24 11:05:00,52.92,52.98,52.91,52.97,89439.0,32.8038,32.841,32.7976,32.8348,89439.0
2016-03-24 11:10:00,52.97,53.01,52.97,53.0,105141.0,32.8348,32.8596,32.8348,32.8534,105141.0
2016-03-24 11:15:00,53.0,53.01,53.0,53.0,55120.0,32.8534,32.8596,32.8534,32.8534,55120.0
2016-03-24 11:20:00,53.0,53.09,53.0,53.09,163465.0,32.8534,32.9091,32.8534,32.9091,163465.0
2016-03-24 11:25:00,53.08,53.09,52.99,53.02,231032.0,32.9029,32.9091,32.8472,32.8658,231032.0
2016-03-24 11:30:00,53.02,53.08,53.0,53.07,224709.0,32.8658,32.9029,32.8534,32.8967,224709.0
2016-03-24 11:35:00,53.08,53.11,53.07,53.09,194916.0,32.9029,32.9215,32.8967,32.9091,194916.0
2016-03-24 11:40:00,53.09,53.1,53.04,53.05,146234.0,32.9091,32.9153,32.8782,32.8844,146234.0
2016-03-24 11:45:00,53.05,53.08,53.05,53.05,170393.0,32.8844,32.9029,32.8844,32.8844,170393.0
2016-03-24 11:50:00,53.06,53.07,53.03,53.06,168696.0,32.8906,32.8967,32.872,32.8906,168696.0
2016-03-24 11:55:00,53.06,53.13,53.05,53.12,116011.0,32.8906,32.9339,32.8844,32.9277,116011.0
2016-03-24 12:00:00,53.11,53.24,53.11,53.23,132248.0,32.9215,33.0021,32.9215,32.9959,132248.0
2016-03-24 12:05:00,53.22,53.25,53.2,53.23,237079.0,32.9897,33.0083,32.9773,32.9959,237079.0
2016-03-24 12:10:00,53.23,53.24,53.23,53.23,95932.0,32.9959,33.0021,32.9959,32.9959,95932.0
2016-03-24 12:15:00,53.24,53.26,53.22,53.25,90701.0,33.0021,33.0145,32.9897,33.0083,90701.0
2016-03-24 12:20:00,53.25,53.26,53.2,53.2,124199.0,33.0083,33.0145,32.9773,32.9773,124199.0
2016-03-24 12:25:00,53.2,53.21,53.1,53.18,137391.0,32.9773,32.9835,32.9153,32.9649,137391.0
2016-03-24 12:30:00,53.19,53.19,53.13,53.14,48691.0,32.9711,32.9711,32.9339,32.9401,48691.0
2016-03-24 12:35:00,53.15,53.18,53.14,53.17,86469.0,32.9463,32.9649,32.9401,32.9587,86469.0
2016-03-24 12:40:00,53.17,53.21,53.17,53.2,98535.0,32.9587,32.9835,32.9587,32.9773,98535.0
2016-03-24 12:45:00,53.2,53.22,53.2,53.22,53657.0,32.9773,32.9897,32.9773,32.9897,53657.0
2016-03-24 12:50:00,53.21,53.21,53.15,53.15,89802.0,32.9835,32.9835,32.9463,32.9463,89802.0
2016-03-24 12:55:00,53.16,53.19,53.15,53.18,54569.0,32.9525,32.9711,32.9463,32.9649,54569.0
2016-03-24 13:00:00,53.18,53.2,53.18,53.18,40698.0,32.9649,32.9773,32.9649,32.9649,40698.0
2016-03-24 13:05:00,53.18,53.28,53.18,53.27,146183.0,32.9649,33.0269,32.9649,33.0207,146183.0
2016-03-24 13:10:00,53.27,53.27,53.22,53.23,301050.0,33.0207,33.0207,32.9897,32.9959,301050.0
2016-03-24 13:15:00,53.23,53.24,53.19,53.21,63216.0,32.9959,33.0021,32.9711,32.9835,63216.0
2016-03-24 13:20:00,53.21,53.23,53.2,53.23,60818.0,32.9835,32.9959,32.9773,32.9959,60818.0
2016-03-24 13:25:00,53.22,53.28,53.22,53.28,85626.0,32.9897,33.0269,32.9897,33.0269,85626.0
2016-03-24 13:30:00,53.28,53.32,53.27,53.3,102754.0,33.0269,33.0517,33.0207,33.0393,102754.0
2016-03-24 13:35:00,53.3,53.31,53.28,53.31,88523.0,33.0393,33.0455,33.0269,33.0455,88523.0
2016-03-24 13:40:00,53.31,53.31,53.26,53.26,58865.0,33.0455,33.0455,33.0145,33.0145,58865.0
2016-03-24 13:45:00,53.26,53.27,53.26,53.26,29964.0,33.0145,33.0207,33.0145,33.0145,29964.0
2016-03-24 13:50:00,53.27,53.31,53.26,53.3,73415.0,33.0207,33.0455,33.0145,33.0393,73415.0
2016-03-24 13:55:00,53.3,53.4,53.3,53.39,161691.0,33.0393,33.1013,33.0393,33.0951,161691.0
2016-03-24 14:00:00,53.38,53.38,53.34,53.34,72137.0,33.0889,33.0889,33.0641,33.0641,72137.0
2016-03-24 14:05:00,53.34,53.35,53.33,53.34,57807.0,33.0641,33.0703,33.0579,33.0641,57807.0
2016-03-24 14:10:00,53.34,53.41,53.34,53.4,179598.0,33.0641,33.1075,33.0641,33.1013,179598.0
2016-03-24 14:15:00,53.4,53.41,53.31,53.37,222167.0,33.1013,33.1075,33.0455,33.0827,222167.0
2016-03-24 14:20:00,53.36,53.42,53.35,53.41,169435.0,33.0765,33.1137,33.0703,33.1075,169435.0
2016-03-24 14:25:00,53.41,53.44,53.4,53.43,145843.0,33.1075,33.1261,33.1013,33.1199,145843.0
2016-03-24 14:30:00,53.44,53.44,53.36,53.41,346600.0,33.1261,33.1261,33.0765,33.1075,346600.0
2016-03-24 14:35:00,53.4,53.48,53.4,53.46,125718.0,33.1013,33.1509,33.1013,33.1385,125718.0
2016-03-24 14:40:00,53.46,53.47,53.4,53.43,182969.0,33.1385,33.1447,33.1013,33.1199,182969.0
2016-03-24 14:45:00,53.43,53.47,53.39,53.46,228309.0,33.1199,33.1447,33.0951,33.1385,228309.0
2016-03-24 14:50:00,53.46,53.46,53.43,53.43,301387.0,33.1385,33.1385,33.1199,33.1199,301387.0
2016-03-24 14:55:00,53.42,53.44,53.4,53.44,95103.0,33.1137,33.1261,33.1013,33.1261,95103.0
2016-03-24 15:00:00,53.43,53.44,53.43,53.44,97251.0,33.1199,33.1261,33.1199,33.1261,97251.0
2016-03-24 15:05:00,53.44,53.46,53.42,53.45,148602.0,33.1261,33.1385,33.1137,33.1323,148602.0
2016-03-24 15:10:00,53.45,53.48,53.45,53.48,132003.0,33.1323,33.1509,33.1323,33.1509,132003.0
2016-03-24 15:15:00,53.48,53.51,53.47,53.51,357266.0,33.1509,33.1695,33.1447,33.1695,357266.0
2016-03-24 15:20:00,53.51,53.58,53.51,53.57,377951.0,33.1695,33.2129,33.1695,33.2067,377951.0
2016-03-24 15:25:00,53.57,53.59,53.55,53.58,381987.0,33.2067,33.2191,33.1943,33.2129,381987.0
2016-03-24 15:30:00,53.58,53.6,53.57,53.59,267253.0,33.2129,33.2253,33.2067,33.2191,267253.0
2016-03-24 15:35:00,53.6,53.61,53.53,53.54,266117.0,33.2253,33.2315,33.1819,33.1881,266117.0
2016-03-24 15:40:00,53.55,53.6,53.54,53.59,341339.0,33.1943,33.2253,33.1881,33.2191,341339.0
2016-03-24 15:45:00,53.59,53.62,53.54,53.56,555176.0,33.2191,33.2377,33.1881,33.2005,555176.0
2016-03-24 15:50:00,53.56,53.58,53.55,53.58,378490.0,33.2005,33.2129,33.1943,33.2129,378490.0
2016-03-24 15:55:00,53.58,53.58,53.54,53.57,567474.0,33.2129,33.2129,33.1881,33.2067,567474.0
2016-03-28 09:30:00,53.56,53.72,53.56,53.58,416322.0,33.2005,33.2997,33.2005,33.2129,416322.0
2016-03-28 09:35:00,53.59,53.67,53.56,53.63,134311.0,33.2191,33.2687,33.2005,33.2439,134311.0
2016-03-28 09:40:00,53.62,53.68,53.6,53.63,79141.0,33.2377,33.2749,33.2253,33.2439,79141.0
2016-03-28 09:45:00,53.63,53.73,53.62,53.67,283627.0,33.2439,33.3059,33.2377,33.2687,283627.0
2016-03-28 09:50:00,53.67,53.69,53.58,53.61,123453.0,33.2687,33.2811,33.2129,33.2315,123453.0
2016-03-28 09:55:00,53.61,53.64,53.53,53.54,63164.0,33.2315,33.2501,33.1819,33.1881,63164.0
2016-03-28 10:00:00,53.54,53.55,53.39,53.4,108614.0,33.1881,33.1943,33.0951,33.1013,108614.0
2016-03-28 10:05:00,53.4,53.43,53.35,53.39,148271.0,33.1013,33.1199,33.0703,33.0951,148271.0
2016-03-28 10:10:00,53.39,53.42,53.34,53.4,134736.0,33.0951,33.1137,33.0641,33.1013,134736.0
2016-03-28 10:15:00,53.4,53.4,53.34,53.34,66921.0,33.1013,33.1013,33.0641,33.0641,66921.0
2016-03-28 10:20:00,53.34,53.38,53.34,53.35,93385.0,33.0641,33.0889,33.0641,33.0703,93385.0
2016-03-28 10:25:00,53.36,53.37,53.33,53.35,94085.0,33.0765,33.0827,33.0579,33.0703,94085.0
2016-03-28 10:30:00,53.35,53.35,53.3,53.31,155508.0,33.0703,33.0703,33.0393,33.0455,155508.0
2016-03-28 10:35:00,53.31,53.32,53.2,53.2,131279.0,33.0455,33.0517,32.9773,32.9773,131279.0
2016-03-28 10:40:00,53.2,53.26,53.2,53.25,96178.0,32.9773,33.0145,32.9773,33.0083,96178.0
2016-03-28 10:45:00,53.25,53.3,53.2,53.3,62798.0,33.0083,33.0393,32.9773,33.0393,62798.0
2016-03-28 10:50:00,53.29,53.35,53.28,53.34,67234.0,33.0331,33.0703,33.0269,33.0641,67234.0
2016-03-28 10:55:00,53.34,53.39,53.34,53.36,64194.0,33.0641,33.0951,33.0641,33.0765,64194.0
2016-03-28 11:00:00,53.37,53.38,53.33,53.34,62792.0,33.0827,33.0889,33.0579,33.0641,62792.0
2016-03-28 11:05:00,53.34,53.38,53.33,53.37,87310.0,33.0641,33.0889,33.0579,33.0827,87310.0
2016-03-28 11:10:00,53.38,53.44,53.37,53.41,58717.0,33.0889,33.1261,33.0827,33.1075,58717.0
2016-03-28 11:15:00,53.4,53.46,53.4,53.42,76728.0,33.1013,33.1385,33.1013,33.1137,76728.0
2016-03-28 11:20:00,53.42,53.46,53.41,53.46,50646.0,33.1137,33.1385,33.1075,33.1385,50646.0
2016-03-28 11:25:00,53.46,53.47,53.42,53.46,43632.0,33.1385,33.1447,33.1137,33.1385,43632.0
2016-03-28 11:30:00,53.46,53.48,53.45,53.45,52296.0,33.1385,33.1509,33.1323,33.1323,52296.0
2016-03-28 11:35:00,53.46,53.48,53.44,53.48,44554.0,33.1385,33.1509,33.1261,33.1509,44554.0
2016-03-28 11:40:00,53.47,53.48,53.46,53.47,40589.0,33.1447,33.1509,33.1385,33.1447,40589.0
2016-03-28 11:45:00,53.46,53.5,53.46,53.49,65116.0,33.1385,33.1633,33.1385,33.1571,65116.0
2016-03-28 11:50:00,53.48,53.49,53.47,53.48,31383.0,33.1509,33.1571,33.1447,33.1509,31383.0
2016-03-28 11:55:00,53.47,53.51,53.46,53.47,57681.0,33.1447,33.1695,33.1385,33.1447,57681.0
2016-03-28 12:00:00,53.47,53.48,53.45,53.46,37813.0,33.1447,33.1509,33.1323,33.1385,37813.0
2016-03-28 12:05:00,53.47,53.47,53.41,53.41,72603.0,33.1447,33.1447,33.1075,33.1075,72603.0
2016-03-28 12:10:00,53.41,53.42,53.38,53.38,71142.0,33.1075,33.1137,33.0889,33.0889,71142.0
2016-03-28 12:15:00,53.39,53.42,53.38,53.4,45560.0,33.0951,33.1137,33.0889,33.1013,45560.0
2016-03-28 12:20:00,53.41,53.43,53.38,53.39,44424.0,33.1075,33.1199,33.0889,33.0951,44424.0
2016-03-28 12:25:00,53.39,53.39,53.36,53.37,39612.0,33.0951,33.0951,33.0765,33.0827,39612.0
2016-03-28 12:30:00,53.38,53.4,53.37,53.39,34965.0,33.0889,33.1013,33.0827,33.0951,34965.0
2016-03-28 12:35:00,53.39,53.47,53.39,53.45,53135.0,33.0951,33.1447,33.0951,33.1323,53135.0
2016-03-28 12:40:00,53.46,53.49,53.45,53.47,76666.0,33.1385,33.1571,33.1323,33.1447,76666.0
2016-03-28 12:45:00,53.48,53.5,53.46,53.5,45818.0,33.1509,33.1633,33.1385,33.1633,45818.0
2016-03-28 12:50:00,53.5,53.5,53.44,53.44,51819.0,33.1633,33.1633,33.1261,33.1261,51819.0
2016-03-28 12:55:00,53.44,53.45,53.42,53.43,39056.0,33.1261,33.1323,33.1137,33.1199,39056.0
2016-03-28 13:00:00,53.43,53.43,53.4,53.41,46610.0,33.1199,33.1199,33.1013,33.1075,46610.0
2016-03-28 13:05:00,53.41,53.48,53.41,53.47,53682.0,33.1075,33.1509,33.1075,33.1447,53682.0
2016-03-28 13:10:00,53.47,53.48,53.45,53.48,41511.0,33.1447,33.1509,33.1323,33.1509,41511.0
2016-03-28 13:15:00,53.47,53.48,53.41,53.42,37804.0,33.1447,33.1509,33.1075,33.1137,37804.0
2016-03-28 13:20:00,53.42,53.47,53.42,53.46,42742.0,33.1137,33.1447,33.1137,33.1385,42742.0
2016-03-28 13:25:00,53.45,53.49,53.44,53.45,35259.0,33.1323,33.1571,33.1261,33.1323,35259.0
2016-03-28 13:30:00,53.46,53.48,53.44,53.48,35161.0,33.1385,33.1509,33.1261,33.1509,35161.0
2016-03-28 13:35:00,53.48,53.49,53.47,53.49,75223.0,33.1509,33.1571,33.1447,33.1571,75223.0
2016-03-28 13:40:00,53.49,53.52,53.45,53.51,88868.0,33.1571,33.1757,33.1323,33.1695,88868.0
2016-03-28 13:45:00,53.51,53.53,53.5,53.51,53573.0,33.1695,33.1819,33.1633,33.1695,53573.0
2016-03-28 13:50:00,53.51,53.53,53.5,53.52,45731.0,33.1695,33.1819,33.1633,33.1757,45731.0
2016-03-28 13:55:00,53.52,53.53,53.5,53.52,43765.0,33.1757,33.1819,33.1633,33.1757,43765.0
2016-03-28 14:00:00,53.52,53.55,53.51,53.55,74476.0,33.1757,33.1943,33.1695,33.1943,74476.0
2016-03-28 14:05:00,53.55,53.58,53.52,53.55,66252.0,33.1943,33.2129,33.1757,33.1943,66252.0
2016-03-28 14:10:00,53.55,53.59,53.55,53.59,57589.0,33.1943,33.2191,33.1943,33.2191,57589.0
2016-03-28 14:15:00,53.59,53.6,53.57,53.57,72193.0,33.2191,33.2253,33.2067,33.2067,72193.0
2016-03-28 14:20:00,53.58,53.61,53.57,53.6,65437.0,33.2129,33.2315,33.2067,33.2253,65437.0
2016-03-28 14:25:00,53.6,53.61,53.54,53.55,52213.0,33.2253,33.2315,33.1881,33.1943,52213.0
2016-03-28 14:30:00,53.55,53.56,53.51,53.51,46545.0,33.1943,33.2005,33.1695,33.1695,46545.0
2016-03-28 14:35:00,53.52,53.54,53.5,53.51,44114.0,33.1757,33.1881,33.1633,33.1695,44114.0
2016-03-28 14:40:00,53.51,53.51,53.47,53.48,53239.0,33.1695,33.1695,33.1447,33.1509,53239.0
2016-03-28 14:45:00,53.47,53.49,53.45,53.47,64269.0,33.1447,33.1571,33.1323,33.1447,64269.0
2016-03-28 14:50:00,53.47,53.48,53.44,53.47,104233.0,33.1447,33.1509,33.1261,33.1447,104233.0
2016-03-28 14:55:00,53.47,53.47,53.41,53.43,95224.0,33.1447,33.1447,33.1075,33.1199,95224.0
2016-03-28 15:00:00,53.43,53.49,53.42,53.45,121686.0,33.1199,33.1571,33.1137,33.1323,121686.0
2016-03-28 15:05:00,53.44,53.46,53.43,53.43,102899.0,33.1261,33.1385,33.1199,33.1199,102899.0
2016-03-28 15:10:00,53.43,53.47,53.41,53.45,92284.0,33.1199,33.1447,33.1075,33.1323,92284.0
2016-03-28 15:15:00,53.45,53.46,53.41,53.43,101323.0,33.1323,33.1385,33.1075,33.1199,101323.0
2016-03-28 15:20:00,53.43,53.45,53.41,53.41,104306.0,33.1199,33.1323,33.1075,33.1075,104306.0
2016-03-28 15:25:00,53.42,53.42,53.38,53.41,80213.0,33.1137,33.1137,33.0889,33.1075,80213.0
2016-03-28 15:30:00,53.41,53.44,53.39,53.43,82298.0,33.1075,33.1261,33.0951,33.1199,82298.0
2016-03-28 15:35:00,53.43,53.47,53.42,53.45,147742.0,33.1199,33.1447,33.1137,33.1323,147742.0
2016-03-28 15:40:00,53.45,53.47,53.42,53.43,156790.0,33.1323,33.1447,33.1137,33.1199,156790.0
2016-03-28 15:45:00,53.42,53.45,53.39,53.44,150164.0,33.1137,33.1323,33.0951,33.1261,150164.0
2016-03-28 15:50:00,53.43,53.44,53.41,53.44,188827.0,33.1199,33.1261,33.1075,33.1261,188827.0
2016-03-28 15:55:00,53.43,53.44,53.38,53.42,357399.0,33.1199,33.1261,33.0889,33.1137,357399.0
2016-03-29 09:30:00,53.51,53.53,53.3,53.31,430334.0,33.1695,33.1819,33.0393,33.0455,430334.0
2016-03-29 09:35:00,53.32,53.4,53.31,53.38,94897.0,33.0517,33.1013,33.0455,33.0889,94897.0
2016-03-29 09:40:00,53.37,53.44,53.34,53.4,179034.0,33.0827,33.1261,33.0641,33.1013,179034.0
2016-03-29 09:45:00,53.39,53.46,53.37,53.4,85325.0,33.0951,33.1385,33.0827,33.1013,85325.0
2016-03-29 09:50:00,53.39,53.48,53.38,53.44,68719.0,33.0951,33.1509,33.0889,33.1261,68719.0
2016-03-29 09:55:00,53.44,53.47,53.4,53.43,105879.0,33.1261,33.1447,33.1013,33.1199,105879.0
2016-03-29 10:00:00,53.41,53.56,53.41,53.55,113507.0,33.1075,33.2005,33.1075,33.1943,113507.0
2016-03-29 10:05:00,53.54,53.58,53.51,53.54,88083.0,33.1881,33.2129,33.1695,33.1881,88083.0
2016-03-29 10:10:00,53.55,53.55,53.5,53.53,84149.0,33.1943,33.1943,33.1633,33.1819,84149.0
2016-03-29 10:15:00,53.53,53.54,53.49,53.51,165104.0,33.1819,33.1881,33.1571,33.1695,165104.0
2016-03-29 10:20:00,53.51,53.51,53.47,53.51,128584.0,33.1695,33.1695,33.1447,33.1695,128584.0
2016-03-29 10:25:00,53.51,53.51,53.45,53.46,78310.0,33.1695,33.1695,33.1323,33.1385,78310.0
2016-03-29 10:30:00,53.46,53.52,53.45,53.5,196126.0,33.1385,33.1757,33.1323,33.1633,196126.0
2016-03-29 10:35:00,53.5,53.51,53.46,53.49,118214.0,33.1633,33.1695,33.1385,33.1571,118214.0
2016-03-29 10:40:00,53.49,53.51,53.46,53.46,161400.0,33.1571,33.1695,33.1385,33.1385,161400.0
2016-03-29 10:45:00,53.46,53.5,53.45,53.5,75686.0,33.1385,33.1633,33.1323,33.1633,75686.0
2016-03-29 10:50:00,53.5,53.5,53.44,53.44,41701.0,33.1633,33.1633,33.1261,33.1261,41701.0
2016-03-29 10:55:00,53.45,53.51,53.45,53.5,97925.0,33.1323,33.1695,33.1323,33.1633,97925.0
2016-03-29 11:00:00,53.51,53.52,53.48,53.5,126831.0,33.1695,33.1757,33.1509,33.1633,126831.0
2016-03-29 11:05:00,53.5,53.51,53.46,53.5,110799.0,33.1633,33.1695,33.1385,33.1633,110799.0
2016-03-29 11:10:00,53.49,53.51,53.48,53.5,94870.0,33.1571,33.1695,33.1509,33.1633,94870.0
2016-03-29 11:15:00,53.5,53.51,53.49,53.5,47148.0,33.1633,33.1695,33.1571,33.1633,47148.0
2016-03-29 11:20:00,53.5,53.52,53.43,53.44,109673.0,33.1633,33.1757,33.1199,33.1261,109673.0
2016-03-29 11:25:00,53.44,53.48,53.44,53.48,51163.0,33.1261,33.1509,33.1261,33.1509,51163.0
2016-03-29 11:30:00,53.47,53.51,53.46,53.51,183162.0,33.1447,33.1695,33.1385,33.1695,183162.0
2016-03-29 11:35:00,53.5,53.54,53.5,53.53,138096.0,33.1633,33.1881,33.1633,33.1819,138096.0
2016-03-29 11:40:00,53.53,53.59,53.52,53.55,222153.0,33.1819,33.2191,33.1757,33.1943,222153.0
2016-03-29 11:45:00,53.56,53.61,53.55,53.6,153598.0,33.2005,33.2315,33.1943,33.2253,153598.0
2016-03-29 11:50:00,53.61,53.62,53.53,53.6,80970.0,33.2315,33.2377,33.1819,33.2253,80970.0
2016-03-29 11:55:00,53.61,53.62,53.58,53.61,80203.0,33.2315,33.2377,33.2129,33.2315,80203.0
2016-03-29 12:00:00,53.62,53.62,53.56,53.58,36997.0,33.2377,33.2377,33.2005,33.2129,36997.0
2016-03-29 12:05:00,53.59,53.59,53.56,53.57,29699.0,33.2191,33.2191,33.2005,33.2067,29699.0
2016-03-29 12:10:00,53.57,53.6,53.56,53.6,36256.0,33.2067,33.2253,33.2005,33.2253,36256.0
2016-03-29 12:15:00,53.6,53.62,53.59,53.6,42217.0,33.2253,33.2377,33.2191,33.2253,42217.0
2016-03-29 12:20:00,53.61,53.77,53.6,53.74,153931.0,33.2315,33.3307,33.2253,33.3121,153931.0
2016-03-29 12:25:00,53.75,53.82,53.71,53.82,119157.0,33.3183,33.3617,33.2935,33.3617,119157.0
2016-03-29 12:30:00,53.82,53.89,53.82,53.88,86748.0,33.3617,33.405,33.3617,33.3988,86748.0
2016-03-29 12:35:00,53.89,53.9,53.86,53.87,56560.0,33.405,33.4112,33.3864,33.3926,56560.0
2016-03-29 12:40:00,53.87,53.93,53.86,53.91,72366.0,33.3926,33.4298,33.3864,33.4174,72366.0
2016-03-29 12:45:00,53.91,53.94,53.89,53.91,61084.0,33.4174,33.436,33.405,33.4174,61084.0
2016-03-29 12:50:00,53.91,53.93,53.89,53.9,81252.0,33.4174,33.4298,33.405,33.4112,81252.0
2016-03-29 12:55:00,53.9,53.92,53.88,53.88,86363.0,33.4112,33.4236,33.3988,33.3988,86363.0
2016-03-29 13:00:00,53.89,53.9,53.84,53.85,70380.0,33.405,33.4112,33.3741,33.3803,70380.0
2016-03-29 13:05:00,53.85,53.86,53.82,53.82,70174.0,33.3803,33.3864,33.3617,33.3617,70174.0
2016-03-29 13:10:00,53.83,53.85,53.81,53.82,56644.0,33.3679,33.3803,33.3555,33.3617,56644.0
2016-03-29 13:15:00,53.83,53.89,53.82,53.88,116078.0,33.3679,33.405,33.3617,33.3988,116078.0
2016-03-29 13:20:00,53.88,53.89,53.79,53.83,151134.0,33.3988,33.405,33.3431,33.3679,151134.0
2016-03-29 13:25:00,53.84,53.86,53.8,53.86,47154.0,33.3741,33.3864,33.3493,33.3864,47154.0
2016-03-29 13:30:00,53.85,53.88,53.84,53.86,126376.0,33.3803,33.3988,33.3741,33.3864,126376.0
2016-03-29 13:35:00,53.86,53.89,53.86,53.88,77478.0,33.3864,33.405,33.3864,33.3988,77478.0
2016-03-29 13:40:00,53.88,53.91,53.87,53.91,73999.0,33.3988,33.4174,33.3926,33.4174,73999.0
2016-03-29 13:45:00,53.91,53.95,53.9,53.93,93548.0,33.4174,33.4422,33.4112,33.4298,93548.0
2016-03-29 13:50:00,53.93,53.96,53.92,53.96,66507.0,33.4298,33.4484,33.4236,33.4484,66507.0
2016-03-29 13:55:00,53.95,53.99,53.95,53.98,69414.0,33.4422,33.467,33.4422,33.4608,69414.0
2016-03-29 14:00:00,53.98,54.0,53.96,54.0,131173.0,33.4608,33.4732,33.4484,33.4732,131173.0
2016-03-29 14:05:00,54.0,54.0,53.97,53.97,55421.0,33.4732,33.4732,33.4546,33.4546,55421.0
2016-03-29 14:10:00,53.98,53.98,53.96,53.96,102228.0,33.4608,33.4608,33.4484,33.4484,102228.0
2016-03-29 14:15:00,53.96,53.98,53.95,53.97,94443.0,33.4484,33.4608,33.4422,33.4546,94443.0
2016-03-29 14:20:00,53.97,53.99,53.95,53.95,76515.0,33.4546,33.467,33.4422,33.4422,76515.0
2016-03-29 14:25:00,53.96,54.03,53.95,54.02,217728.0,33.4484,33.4918,33.4422,33.4856,217728.0
2016-03-29 14:30:00,54.02,54.08,54.01,54.05,94762.0,33.4856,33.5228,33.4794,33.5042,94762.0
2016-03-29 14:35:00,54.05,54.07,54.01,54.03,76179.0,33.5042,33.5166,33.4794,33.4918,76179.0
2016-03-29 14:40:00,54.03,54.04,54.02,54.02,74369.0,33.4918,33.498,33.4856,33.4856,74369.0
2016-03-29 14:45:00,54.03,54.03,53.97,53.98,112641.0,33.4918,33.4918,33.4546,33.4608,112641.0
2016-03-29 14:50:00,53.97,53.97,53.92,53.94,67449.0,33.4546,33.4546,33.4236,33.436,67449.0
2016-03-29 14:55:00,53.95,53.96,53.93,53.95,52063.0,33.4422,33.4484,33.4298,33.4422,52063.0
2016-03-29 15:00:00,53.95,53.97,53.92,53.97,85880.0,33.4422,33.4546,33.4236,33.4546,85880.0
2016-03-29 15:05:00,53.96,53.98,53.93,53.93,83928.0,33.4484,33.4608,33.4298,33.4298,83928.0
2016-03-29 15:10:00,53.94,54.0,53.93,54.0,81610.0,33.436,33.4732,33.4298,33.4732,81610.0
2016-03-29 15:15:00,54.0,54.0,53.96,53.98,94599.0,33.4732,33.4732,33.4484,33.4608,94599.0
2016-03-29 15:20:00,53.99,54.01,53.98,53.99,109516.0,33.467,33.4794,33.4608,33.467,109516.0
2016-03-29 15:25:00,53.98,54.0,53.95,53.98,90278.0,33.4608,33.4732,33.4422,33.4608,90278.0
2016-03-29 15:30:00,53.99,54.0,53.95,53.96,93779.0,33.467,33.4732,33.4422,33.4484,93779.0
2016-03-29 15:35:00,53.96,53.99,53.95,53.98,144548.0,33.4484,33.467,33.4422,33.4608,144548.0
2016-03-29 15:40:00,53.98,54.0,53.95,53.98,206755.0,33.4608,33.4732,33.4422,33.4608,206755.0
2016-03-29 15:45:00,53.98,53.99,53.96,53.98,240433.0,33.4608,33.467,33.4484,33.4608,240433.0
2016-03-29 15:50:00,53.98,54.04,53.98,54.04,340984.0,33.4608,33.498,33.4608,33.498,340984.0
2016-03-29 15:55:00,54.04,54.06,54.01,54.04,581872.0,33.498,33.5104,33.4794,33.498,581872.0
2016-03-30 09:30:00,54.17,54.22,54.11,54.19,385139.0,33.5786,33.6096,33.5414,33.591,385139.0
2016-03-30 09:35:00,54.19,54.29,54.18,54.23,236316.0,33.591,33.653,33.5848,33.6158,236316.0
2016-03-30 09:40:00,54.23,54.24,54.14,54.14,141631.0,33.6158,33.622,33.56,33.56,141631.0
2016-03-30 09:45:00,54.14,54.16,54.03,54.07,229585.0,33.56,33.5724,33.4918,33.5166,229585.0
2016-03-30 09:50:00,54.07,54.1,53.97,54.0,188721.0,33.5166,33.5352,33.4546,33.4732,188721.0
2016-03-30 09:55:00,54.0,54.02,53.91,53.92,350584.0,33.4732,33.4856,33.4174,33.4236,350584.0
2016-03-30 10:00:00,53.93,53.95,53.89,53.92,242359.0,33.4298,33.4422,33.405,33.4236,242359.0
2016-03-30 10:05:00,53.92,53.92,53.77,53.78,341604.0,33.4236,33.4236,33.3307,33.3369,341604.0
2016-03-30 10:10:00,53.79,53.84,53.76,53.77,254272.0,33.3431,33.3741,33.3245,33.3307,254272.0
2016-03-30 10:15:00,53.77,53.8,53.76,53.78,250770.0,33.3307,33.3493,33.3245,33.3369,250770.0
2016-03-30 10:20:00,53.77,53.85,53.72,53.76,489229.0,33.3307,33.3803,33.2997,33.3245,489229.0
2016-03-30 10:25:00,53.76,53.8,53.7,53.7,149084.0,33.3245,33.3493,33.2873,33.2873,149084.0
2016-03-30 10:30:00,53.71,53.81,53.7,53.8,150871.0,33.2935,33.3555,33.2873,33.3493,150871.0
2016-03-30 10:35:00,53.81,53.83,53.77,53.8,167520.0,33.3555,33.3679,33.3307,33.3493,167520.0
2016-03-30 10:40:00,53.81,53.88,53.78,53.85,149795.0,33.3555,33.3988,33.3369,33.3803,149795.0
2016-03-30 10:45:00,53.85,53.9,53.84,53.89,95701.0,33.3803,33.4112,33.3741,33.405,95701.0
2016-03-30 10:50:00,53.89,53.92,53.85,53.91,96962.0,33.405,33.4236,33.3803,33.4174,96962.0
2016-03-30 10:55:00,53.92,53.94,53.9,53.94,130171.0,33.4236,33.436,33.4112,33.436,130171.0
2016-03-30 11:00:00,53.94,53.96,53.9,53.95,235775.0,33.436,33.4484,33.4112,33.4422,235775.0
2016-03-30 11:05:00,53.95,54.06,53.94,54.05,138256.0,33.4422,33.5104,33.436,33.5042,138256.0
2016-03-30 11:10:00,54.05,54.07,54.02,54.05,79466.0,33.5042,33.5166,33.4856,33.5042,79466.0
2016-03-30 11:15:00,54.06,54.06,54.02,54.03,86174.0,33.5104,33.5104,33.4856,33.4918,86174.0
2016-03-30 11:20:00,54.03,54.07,54.01,54.07,116311.0,33.4918,33.5166,33.4794,33.5166,116311.0
2016-03-30 11:25:00,54.07,54.08,54.0,54.06,123142.0,33.5166,33.5228,33.4732,33.5104,123142.0
2016-03-30 11:30:00,54.06,54.1,54.03,54.04,108308.0,33.5104,33.5352,33.4918,33.498,108308.0
2016-03-30 11:35:00,54.05,54.13,54.04,54.12,119102.0,33.5042,33.5538,33.498,33.5476,119102.0
2016-03-30 11:40:00,54.13,54.16,54.09,54.09,109093.0,33.5538,33.5724,33.529,33.529,109093.0
2016-03-30 11:45:00,54.09,54.16,54.09,54.1,74170.0,33.529,33.5724,33.529,33.5352,74170.0
2016-03-30 11:50:00,54.1,54.14,54.09,54.13,123466.0,33.5352,33.56,33.529,33.5538,123466.0
2016-03-30 11:55:00,54.12,54.12,54.08,54.11,84539.0,33.5476,33.5476,33.5228,33.5414,84539.0
2016-03-30 12:00:00,54.11,54.12,54.09,54.09,68703.0,33.5414,33.5476,33.529,33.529,68703.0
2016-03-30 12:05:00,54.1,54.14,54.09,54.11,45803.0,33.5352,33.56,33.529,33.5414,45803.0
2016-03-30 12:10:00,54.1,54.13,54.08,54.08,81293.0,33.5352,33.5538,33.5228,33.5228,81293.0
2016-03-30 12:15:00,54.09,54.13,54.09,54.1,39354.0,33.529,33.5538,33.529,33.5352,39354.0
2016-03-30 12:20:00,54.1,54.14,54.09,54.1,81286.0,33.5352,33.56,33.529,33.5352,81286.0
2016-03-30 12:25:00,54.09,54.12,54.06,54.1,86014.0,33.529,33.5476,33.5104,33.5352,86014.0
2016-03-30 12:30:00,54.1,54.11,54.09,54.09,61954.0,33.5352,33.5414,33.529,33.529,61954.0
2016-03-30 12:35:00,54.09,54.12,54.09,54.1,60038.0,33.529,33.5476,33.529,33.5352,60038.0
2016-03-30 12:40:00,54.1,54.14,54.09,54.12,39031.0,33.5352,33.56,33.529,33.5476,39031.0
2016-03-30 12:45:00,54.13,54.13,54.08,54.1,70833.0,33.5538,33.5538,33.5228,33.5352,70833.0
2016-03-30 12:50:00,54.09,54.12,54.09,54.09,42469.0,33.529,33.5476,33.529,33.529,42469.0
2016-03-30 12:55:00,54.09,54.13,54.09,54.12,30593.0,33.529,33.5538,33.529,33.5476,30593.0
2016-03-30 13:00:00,54.12,54.18,54.11,54.15,72811.0,33.5476,33.5848,33.5414,33.5662,72811.0
2016-03-30 13:05:00,54.15,54.18,54.1,54.12,55095.0,33.5662,33.5848,33.5352,33.5476,55095.0
2016-03-30 13:10:00,54.12,54.18,54.1,54.17,57565.0,33.5476,33.5848,33.5352,33.5786,57565.0
2016-03-30 13:15:00,54.17,54.2,54.17,54.2,66059.0,33.5786,33.5972,33.5786,33.5972,66059.0
2016-03-30 13:20:00,54.2,54.2,54.13,54.13,105215.0,33.5972,33.5972,33.5538,33.5538,105215.0
2016-03-30 13:25:00,54.13,54.18,54.13,54.17,55679.0,33.5538,33.5848,33.5538,33.5786,55679.0
2016-03-30 13:30:00,54.17,54.19,54.15,54.18,42412.0,33.5786,33.591,33.5662,33.5848,42412.0
2016-03-30 13:35:00,54.19,54.19,54.15,54.16,47247.0,33.591,33.591,33.5662,33.5724,47247.0
2016-03-30 13:40:00,54.16,54.21,54.15,54.2,48738.0,33.5724,33.6034,33.5662,33.5972,48738.0
2016-03-30 13:45:00,54.2,54.21,54.18,54.21,34841.0,33.5972,33.6034,33.5848,33.6034,34841.0
2016-03-30 13:50:00,54.2,54.27,54.2,54.25,114297.0,33.5972,33.6406,33.5972,33.6282,114297.0
2016-03-30 13:55:00,54.25,54.32,54.23,54.31,230762.0,33.6282,33.6716,33.6158,33.6654,230762.0
2016-03-30 14:00:00,54.31,54.32,54.25,54.3,115152.0,33.6654,33.6716,33.6282,33.6592,115152.0
2016-03-30 14:05:00,54.3,54.3,54.23,54.26,67547.0,33.6592,33.6592,33.6158,33.6344,67547.0
2016-03-30 14:10:00,54.26,54.31,54.25,54.29,108946.0,33.6344,33.6654,33.6282,33.653,108946.0
2016-03-30 14:15:00,54.29,54.32,54.28,54.31,48912.0,33.653,33.6716,33.6468,33.6654,48912.0
2016-03-30 14:20:00,54.3,54.32,54.27,54.31,71362.0,33.6592,33.6716,33.6406,33.6654,71362.0
2016-03-30 14:25:00,54.32,54.35,54.31,54.35,115768.0,33.6716,33.6902,33.6654,33.6902,115768.0
2016-03-30 14:30:00,54.34,54.37,54.32,54.32,88232.0,33.684,33.7026,33.6716,33.6716,88232.0
2016-03-30 14:35:00,54.33,54.33,54.31,54.33,98662.0,33.6778,33.6778,33.6654,33.6778,98662.0
2016-03-30 14:40:00,54.32,54.33,54.3,54.31,126208.0,33.6716,33.6778,33.6592,33.6654,126208.0
2016-03-30 14:45:00,54.32,54.37,54.31,54.35,103593.0,33.6716,33.7026,33.6654,33.6902,103593.0
2016-03-30 14:50:00,54.35,54.37,54.34,54.35,128114.0,33.6902,33.7026,33.684,33.6902,128114.0
2016-03-30 14:55:00,54.35,54.35,54.29,54.3,173717.0,33.6902,33.6902,33.653,33.6592,173717.0
2016-03-30 15:00:00,54.3,54.3,54.26,54.27,78020.0,33.6592,33.6592,33.6344,33.6406,78020.0
2016-03-30 15:05:00,54.27,54.29,54.25,54.26,362128.0,33.6406,33.653,33.6282,33.6344,362128.0
2016-03-30 15:10:00,54.26,54.27,54.24,54.26,132466.0,33.6344,33.6406,33.622,33.6344,132466.0
2016-03-30 15:15:00,54.26,54.26,54.21,54.23,232925.0,33.6344,33.6344,33.6034,33.6158,232925.0
2016-03-30 15:20:00,54.23,54.24,54.14,54.16,289502.0,33.6158,33.622,33.56,33.5724,289502.0
2016-03-30 15:25:00,54.16,54.16,54.07,54.07,246176.0,33.5724,33.5724,33.5166,33.5166,246176.0
2016-03-30 15:30:00,54.07,54.17,54.07,54.15,202318.0,33.5166,33.5786,33.5166,33.5662,202318.0
2016-03-30 15:35:00,54.15,54.15,54.11,54.12,188097.0,33.5662,33.5662,33.5414,33.5476,188097.0
2016-03-30 15:40:00,54.11,54.13,54.05,54.07,247794.0,33.5414,33.5538,33.5042,33.5166,247794.0
2016-03-30 15:45:00,54.07,54.1,54.05,54.07,227131.0,33.5166,33.5352,33.5042,33.5166,227131.0
2016-03-30 15:50:00,54.08,54.08,54.02,54.04,327722.0,33.5228,33.5228,33.4856,33.498,327722.0
2016-03-30 15:55:00,54.04,54.06,53.98,54.03,973671.0,33.498,33.5104,33.4608,33.4918,973671.0
2016-03-31 09:30:00,54.01,54.19,54.0,54.06,274512.0,33.4794,33.591,33.4732,33.5104,274512.0
2016-03-31 09:35:00,54.05,54.06,53.96,54.0,177762.0,33.5042,33.5104,33.4484,33.4732,177762.0
2016-03-31 09:40:00,53.99,54.11,53.99,54.09,212473.0,33.467,33.5414,33.467,33.529,212473.0
2016-03-31 09:45:00,54.09,54.26,54.06,54.24,196529.0,33.529,33.6344,33.5104,33.622,196529.0
2016-03-31 09:50:00,54.23,54.23,54.15,54.16,137531.0,33.6158,33.6158,33.5662,33.5724,137531.0
2016-03-31 09:55:00,54.17,54.18,54.12,54.14,159381.0,33.5786,33.5848,33.5476,33.56,159381.0
2016-03-31 10:00:00,54.14,54.16,54.07,54.08,126113.0,33.56,33.5724,33.5166,33.5228,126113.0
2016-03-31 10:05:00,54.08,54.12,54.04,54.11,104248.0,33.5228,33.5476,33.498,33.5414,104248.0
2016-03-31 10:10:00,54.11,54.14,54.08,54.11,78201.0,33.5414,33.56,33.5228,33.5414,78201.0
2016-03-31 10:15:00,54.1,54.13,54.07,54.12,89796.0,33.5352,33.5538,33.5166,33.5476,89796.0
2016-03-31 10:20:00,54.12,54.16,54.11,54.15,131505.0,33.5476,33.5724,33.5414,33.5662,131505.0
2016-03-31 10:25:00,54.14,54.16,54.1,54.12,102590.0,33.56,33.5724,33.5352,33.5476,102590.0
2016-03-31 10:30:00,54.12,54.13,54.08,54.09,113554.0,33.5476,33.5538,33.5228,33.529,113554.0
2016-03-31 10:35:00,54.1,54.11,54.07,54.1,105464.0,33.5352,33.5414,33.5166,33.5352,105464.0
2016-03-31 10:40:00,54.1,54.21,54.09,54.19,110809.0,33.5352,33.6034,33.529,33.591,110809.0
2016-03-31 10:45:00,54.19,54.22,54.16,54.21,60554.0,33.591,33.6096,33.5724,33.6034,60554.0
2016-03-31 10:50:00,54.21,54.22,54.09,54.11,74670.0,33.6034,33.6096,33.529,33.5414,74670.0
2016-03-31 10:55:00,54.1,54.11,54.09,54.1,68536.0,33.5352,33.5414,33.529,33.5352,68536.0
2016-03-31 11:00:00,54.09,54.11,54.09,54.11,88232.0,33.529,33.5414,33.529,33.5414,88232.0
2016-03-31 11:05:00,54.1,54.11,54.09,54.1,57011.0,33.5352,33.5414,33.529,33.5352,57011.0
2016-03-31 11:10:00,54.1,54.12,54.09,54.09,97985.0,33.5352,33.5476,33.529,33.529,97985.0
2016-03-31 11:15:00,54.09,54.11,54.07,54.07,128756.0,33.529,33.5414,33.5166,33.5166,128756.0
2016-03-31 11:20:00,54.08,54.08,54.01,54.02,128087.0,33.5228,33.5228,33.4794,33.4856,128087.0
2016-03-31 11:25:00,54.01,54.07,54.01,54.04,123908.0,33.4794,33.5166,33.4794,33.498,123908.0
2016-03-31 11:30:00,54.04,54.07,54.03,54.05,67924.0,33.498,33.5166,33.4918,33.5042,67924.0
2016-03-31 11:35:00,54.05,54.05,54.0,54.03,73911.0,33.5042,33.5042,33.4732,33.4918,73911.0
2016-03-31 11:40:00,54.03,54.05,54.02,54.02,41395.0,33.4918,33.5042,33.4856,33.4856,41395.0
2016-03-31 11:45:00,54.03,54.1,54.02,54.1,69523.0,33.4918,33.5352,33.4856,33.5352,69523.0
2016-03-31 11:50:00,54.09,54.11,54.07,54.07,111287.0,33.529,33.5414,33.5166,33.5166,111287.0
2016-03-31 11:55:00,54.07,54.08,54.03,54.06,42410.0,33.5166,33.5228,33.4918,33.5104,42410.0
2016-03-31 12:00:00,54.06,54.09,54.04,54.07,86267.0,33.5104,33.529,33.498,33.5166,86267.0
2016-03-31 12:05:00,54.08,54.08,54.06,54.06,65688.0,33.5228,33.5228,33.5104,33.5104,65688.0
2016-03-31 12:10:00,54.06,54.06,54.04,54.06,32304.0,33.5104,33.5104,33.498,33.5104,32304.0
2016-03-31 12:15:00,54.06,54.06,54.04,54.06,38391.0,33.5104,33.5104,33.498,33.5104,38391.0
2016-03-31 12:20:00,54.05,54.06,54.02,54.05,39925.0,33.5042,33.5104,33.4856,33.5042,39925.0
2016-03-31 12:25:00,54.05,54.05,54.0,54.01,39060.0,33.5042,33.5042,33.4732,33.4794,39060.0
2016-03-31 12:30:00,54.0,54.02,53.99,54.02,93118.0,33.4732,33.4856,33.467,33.4856,93118.0
2016-03-31 12:35:00,54.01,54.05,54.0,54.01,83515.0,33.4794,33.5042,33.4732,33.4794,83515.0
2016-03-31 12:40:00,54.01,54.01,53.97,53.99,49650.0,33.4794,33.4794,33.4546,33.467,49650.0
2016-03-31 12:45:00,53.98,53.99,53.96,53.97,31790.0,33.4608,33.467,33.4484,33.4546,31790.0
2016-03-31 12:50:00,53.97,53.98,53.96,53.97,30339.0,33.4546,33.4608,33.4484,33.4546,30339.0
2016-03-31 12:55:00,53.97,53.99,53.96,53.97,45596.0,33.4546,33.467,33.4484,33.4546,45596.0
2016-03-31 13:00:00,53.97,53.98,53.95,53.98,61531.0,33.4546,33.4608,33.4422,33.4608,61531.0
2016-03-31 13:05:00,53.97,54.0,53.97,53.99,57179.0,33.4546,33.4732,33.4546,33.467,57179.0
2016-03-31 13:10:00,53.99,54.0,53.98,54.0,43518.0,33.467,33.4732,33.4608,33.4732,43518.0
2016-03-31 13:15:00,54.0,54.02,53.98,54.02,120177.0,33.4732,33.4856,33.4608,33.4856,120177.0
2016-03-31 13:20:00,54.03,54.06,54.01,54.05,148424.0,33.4918,33.5104,33.4794,33.5042,148424.0
2016-03-31 13:25:00,54.05,54.06,54.03,54.06,30727.0,33.5042,33.5104,33.4918,33.5104,30727.0
2016-03-31 13:30:00,54.05,54.06,54.02,54.05,70169.0,33.5042,33.5104,33.4856,33.5042,70169.0
2016-03-31 13:35:00,54.05,54.08,54.04,54.07,52789.0,33.5042,33.5228,33.498,33.5166,52789.0
2016-03-31 13:40:00,54.07,54.07,54.02,54.02,56057.0,33.5166,33.5166,33.4856,33.4856,56057.0
2016-03-31 13:45:00,54.03,54.03,54.01,54.02,49891.0,33.4918,33.4918,33.4794,33.4856,49891.0
2016-03-31 13:50:00,54.01,54.02,53.98,53.99,103330.0,33.4794,33.4856,33.4608,33.467,103330.0
2016-03-31 13:55:00,54.0,54.04,53.97,54.03,90510.0,33.4732,33.498,33.4546,33.4918,90510.0
2016-03-31 14:00:00,54.04,54.06,54.02,54.04,77336.0,33.498,33.5104,33.4856,33.498,77336.0
2016-03-31 14:05:00,54.04,54.07,54.02,54.06,76320.0,33.498,33.5166,33.4856,33.5104,76320.0
2016-03-31 14:10:00,54.06,54.08,54.04,54.05,52837.0,33.5104,33.5228,33.498,33.5042,52837.0
2016-03-31 14:15:00,54.04,54.08,54.03,54.05,86126.0,33.498,33.5228,33.4918,33.5042,86126.0
2016-03-31 14:20:00,54.04,54.07,54.03,54.03,49345.0,33.498,33.5166,33.4918,33.4918,49345.0
2016-03-31 14:25:00,54.03,54.03,53.99,54.01,50656.0,33.4918,33.4918,33.467,33.4794,50656.0
2016-03-31 14:30:00,54.01,54.01,53.99,54.0,56496.0,33.4794,33.4794,33.467,33.4732,56496.0
2016-03-31 14:35:00,54.0,54.01,53.98,53.98,67153.0,33.4732,33.4794,33.4608,33.4608,67153.0
2016-03-31 14:40:00,53.98,54.0,53.95,53.97,81510.0,33.4608,33.4732,33.4422,33.4546,81510.0
2016-03-31 14:45:00,53.97,53.99,53.97,53.98,105680.0,33.4546,33.467,33.4546,33.4608,105680.0
2016-03-31 14:50:00,53.98,53.98,53.95,53.96,89377.0,33.4608,33.4608,33.4422,33.4484,89377.0
2016-03-31 14:55:00,53.95,53.98,53.92,53.97,98059.0,33.4422,33.4608,33.4236,33.4546,98059.0
2016-03-31 15:00:00,53.98,54.04,53.96,54.04,94999.0,33.4608,33.498,33.4484,33.498,94999.0
2016-03-31 15:05:00,54.04,54.07,54.03,54.06,136483.0,33.498,33.5166,33.4918,33.5104,136483.0
2016-03-31 15:10:00,54.05,54.06,53.98,53.98,56873.0,33.5042,33.5104,33.4608,33.4608,56873.0
2016-03-31 15:15:00,53.98,54.05,53.98,54.04,85216.0,33.4608,33.5042,33.4608,33.498,85216.0
2016-03-31 15:20:00,54.03,54.08,54.03,54.07,80302.0,33.4918,33.5228,33.4918,33.5166,80302.0
2016-03-31 15:25:00,54.07,54.07,54.04,54.04,96498.0,33.5166,33.5166,33.498,33.498,96498.0
2016-03-31 15:30:00,54.04,54.11,54.03,54.11,135196.0,33.498,33.5414,33.4918,33.5414,135196.0
2016-03-31 15:35:00,54.1,54.12,54.09,54.11,134138.0,33.5352,33.5476,33.529,33.5414,134138.0
2016-03-31 15:40:00,54.11,54.12,54.07,54.1,133515.0,33.5414,33.5476,33.5166,33.5352,133515.0
2016-03-31 15:45:00,54.1,54.16,54.09,54.11,265302.0,33.5352,33.5724,33.529,33.5414,265302.0
2016-03-31 15:50:00,54.1,54.11,54.05,54.06,266752.0,33.5352,33.5414,33.5042,33.5104,266752.0
2016-03-31 15:55:00,54.06,54.1,54.04,54.08,871434.0,33.5104,33.5352,33.498,33.5228,871434.0
2016-04-01 09:30:00,53.32,53.44,53.1,53.35,1099802.0,33.0517,33.1261,32.9153,33.0703,1099802.0
2016-04-01 09:35:00,53.34,53.56,53.28,53.49,444226.0,33.0641,33.2005,33.0269,33.1571,444226.0
2016-04-01 09:40:00,53.48,53.51,53.29,53.33,283420.0,33.1509,33.1695,33.0331,33.0579,283420.0
2016-04-01 09:45:00,53.33,53.41,53.29,53.39,207523.0,33.0579,33.1075,33.0331,33.0951,207523.0
2016-04-01 09:50:00,53.38,53.48,53.38,53.45,232481.0,33.0889,33.1509,33.0889,33.1323,232481.0
2016-04-01 09:55:00,53.45,53.51,53.42,53.5,134682.0,33.1323,33.1695,33.1137,33.1633,134682.0
2016-04-01 10:00:00,53.5,53.55,53.43,53.48,191629.0,33.1633,33.1943,33.1199,33.1509,191629.0
2016-04-01 10:05:00,53.49,53.58,53.47,53.55,212798.0,33.1571,33.2129,33.1447,33.1943,212798.0
2016-04-01 10:10:00,53.55,53.62,53.54,53.62,168343.0,33.1943,33.2377,33.1881,33.2377,168343.0
2016-04-01 10:15:00,53.62,53.77,53.61,53.76,183152.0,33.2377,33.3307,33.2315,33.3245,183152.0
2016-04-01 10:20:00,53.76,53.78,53.7,53.71,111029.0,33.3245,33.3369,33.2873,33.2935,111029.0
2016-04-01 10:25:00,53.71,53.71,53.66,53.68,140367.0,33.2935,33.2935,33.2625,33.2749,140367.0
2016-04-01 10:30:00,53.68,53.71,53.68,53.7,143731.0,33.2749,33.2935,33.2749,33.2873,143731.0
2016-04-01 10:35:00,53.69,53.8,53.67,53.75,172851.0,33.2811,33.3493,33.2687,33.3183,172851.0
2016-04-01 10:40:00,53.76,53.81,53.75,53.76,98454.0,33.3245,33.3555,33.3183,33.3245,98454.0
2016-04-01 10:45:00,53.76,53.8,53.76,53.77,75242.0,33.3245,33.3493,33.3245,33.3307,75242.0
2016-04-01 10:50:00,53.77,53.77,53.7,53.7,70213.0,33.3307,33.3307,33.2873,33.2873,70213.0
2016-04-01 10:55:00,53.7,53.81,53.69,53.81,88265.0,33.2873,33.3555,33.2811,33.3555,88265.0
2016-04-01 11:00:00,53.81,53.89,53.81,53.88,183859.0,33.3555,33.405,33.3555,33.3988,183859.0
2016-04-01 11:05:00,53.88,53.91,53.86,53.87,77102.0,33.3988,33.4174,33.3864,33.3926,77102.0
2016-04-01 11:10:00,53.87,53.94,53.87,53.89,95941.0,33.3926,33.436,33.3926,33.405,95941.0
2016-04-01 11:15:00,53.88,53.9,53.84,53.89,85023.0,33.3988,33.4112,33.3741,33.405,85023.0
2016-04-01 11:20:00,53.88,53.93,53.88,53.91,81254.0,33.3988,33.4298,33.3988,33.4174,81254.0
2016-04-01 11:25:00,53.91,53.92,53.84,53.85,92666.0,33.4174,33.4236,33.3741,33.3803,92666.0
2016-04-01 11:30:00,53.85,53.87,53.82,53.83,85901.0,33.3803,33.3926,33.3617,33.3679,85901.0
2016-04-01 11:35:00,53.84,53.85,53.8,53.81,136802.0,33.3741,33.3803,33.3493,33.3555,136802.0
2016-04-01 11:40:00,53.81,53.83,53.75,53.76,99824.0,33.3555,33.3679,33.3183,33.3245,99824.0
2016-04-01 11:45:00,53.77,53.77,53.72,53.72,99236.0,33.3307,33.3307,33.2997,33.2997,99236.0
2016-04-01 11:50:00,53.73,53.73,53.66,53.67,83899.0,33.3059,33.3059,33.2625,33.2687,83899.0
2016-04-01 11:55:00,53.66,53.74,53.66,53.72,75313.0,33.2625,33.3121,33.2625,33.2997,75313.0
2016-04-01 12:00:00,53.73,53.75,53.7,53.71,82029.0,33.3059,33.3183,33.2873,33.2935,82029.0
2016-04-01 12:05:00,53.7,53.71,53.64,53.69,132907.0,33.2873,33.2935,33.2501,33.2811,132907.0
2016-04-01 12:10:00,53.7,53.72,53.69,53.7,45937.0,33.2873,33.2997,33.2811,33.2873,45937.0
2016-04-01 12:15:00,53.7,53.71,53.7,53.71,37072.0,33.2873,33.2935,33.2873,33.2935,37072.0
2016-04-01 12:20:00,53.71,53.73,53.68,53.72,131475.0,33.2935,33.3059,33.2749,33.2997,131475.0
2016-04-01 12:25:00,53.73,53.75,53.71,53.75,54482.0,33.3059,33.3183,33.2935,33.3183,54482.0
2016-04-01 12:30:00,53.74,53.75,53.74,53.75,30575.0,33.3121,33.3183,33.3121,33.3183,30575.0
2016-04-01 12:35:00,53.75,53.8,53.74,53.79,56791.0,33.3183,33.3493,33.3121,33.3431,56791.0
2016-04-01 12:40:00,53.8,53.8,53.71,53.73,92760.0,33.3493,33.3493,33.2935,33.3059,92760.0
2016-04-01 12:45:00,53.72,53.79,53.72,53.79,77838.0,33.2997,33.3431,33.2997,33.3431,77838.0
2016-04-01 12:50:00,53.78,53.81,53.77,53.79,91202.0,33.3369,33.3555,33.3307,33.3431,91202.0
2016-04-01 12:55:00,53.79,53.8,53.77,53.79,78676.0,33.3431,33.3493,33.3307,33.3431,78676.0
2016-04-01 13:00:00,53.79,53.81,53.78,53.79,119262.0,33.3431,33.3555,33.3369,33.3431,119262.0
2016-04-01 13:05:00,53.8,53.81,53.76,53.77,114826.0,33.3493,33.3555,33.3245,33.3307,114826.0
2016-04-01 13:10:00,53.77,53.82,53.77,53.78,113390.0,33.3307,33.3617,33.3307,33.3369,113390.0
2016-04-01 13:15:00,53.77,53.81,53.77,53.79,79021.0,33.3307,33.3555,33.3307,33.3431,79021.0
2016-04-01 13:20:00,53.79,53.85,53.79,53.85,50102.0,33.3431,33.3803,33.3431,33.3803,50102.0
2016-04-01 13:25:00,53.84,53.88,53.82,53.84,94428.0,33.3741,33.3988,33.3617,33.3741,94428.0
2016-04-01 13:30:00,53.84,53.89,53.84,53.88,55992.0,33.3741,33.405,33.3741,33.3988,55992.0
2016-04-01 13:35:00,53.88,53.92,53.87,53.9,67954.0,33.3988,33.4236,33.3926,33.4112,67954.0
2016-04-01 13:40:00,53.91,53.96,53.88,53.96,89845.0,33.4174,33.4484,33.3988,33.4484,89845.0
2016-04-01 13:45:00,53.96,53.98,53.93,53.97,83303.0,33.4484,33.4608,33.4298,33.4546,83303.0
2016-04-01 13:50:00,53.96,54.04,53.96,54.01,151290.0,33.4484,33.498,33.4484,33.4794,151290.0
2016-04-01 13:55:00,54.02,54.02,53.96,53.96,63554.0,33.4856,33.4856,33.4484,33.4484,63554.0
2016-04-01 14:00:00,53.96,53.97,53.93,53.95,57963.0,33.4484,33.4546,33.4298,33.4422,57963.0
2016-04-01 14:05:00,53.95,53.96,53.92,53.94,65221.0,33.4422,33.4484,33.4236,33.436,65221.0
2016-04-01 14:10:00,53.94,53.95,53.93,53.94,49338.0,33.436,33.4422,33.4298,33.436,49338.0
2016-04-01 14:15:00,53.94,53.96,53.94,53.95,57075.0,33.436,33.4484,33.436,33.4422,57075.0
2016-04-01 14:20:00,53.94,53.98,53.94,53.98,167830.0,33.436,33.4608,33.436,33.4608,167830.0
2016-04-01 14:25:00,53.98,53.98,53.91,53.91,92111.0,33.4608,33.4608,33.4174,33.4174,92111.0
2016-04-01 14:30:00,53.92,53.94,53.91,53.92,69264.0,33.4236,33.436,33.4174,33.4236,69264.0
2016-04-01 14:35:00,53.93,54.03,53.92,53.99,148141.0,33.4298,33.4918,33.4236,33.467,148141.0
2016-04-01 14:40:00,53.99,54.01,53.98,54.0,90870.0,33.467,33.4794,33.4608,33.4732,90870.0
2016-04-01 14:45:00,53.99,54.05,53.99,54.01,120619.0,33.467,33.5042,33.467,33.4794,120619.0
2016-04-01 14:50:00,54.01,54.04,54.0,54.03,91542.0,33.4794,33.498,33.4732,33.4918,91542.0
2016-04-01 14:55:00,54.03,54.05,54.03,54.04,90274.0,33.4918,33.5042,33.4918,33.498,90274.0
2016-04-01 15:00:00,54.05,54.05,54.0,54.01,95407.0,33.5042,33.5042,33.4732,33.4794,95407.0
2016-04-01 15:05:00,54.01,54.04,54.01,54.04,74463.0,33.4794,33.498,33.4794,33.498,74463.0
2016-04-01 15:10:00,54.03,54.08,54.02,54.05,142963.0,33.4918,33.5228,33.4856,33.5042,142963.0
2016-04-01 15:15:00,54.05,54.06,54.02,54.02,107630.0,33.5042,33.5104,33.4856,33.4856,107630.0
2016-04-01 15:20:00,54.03,54.04,54.01,54.01,59480.0,33.4918,33.498,33.4794,33.4794,59480.0
2016-04-01 15:25:00,54.01,54.02,53.99,54.01,130982.0,33.4794,33.4856,33.467,33.4794,130982.0
2016-04-01 15:30:00,54.0,54.03,53.99,54.01,257570.0,33.4732,33.4918,33.467,33.4794,257570.0
2016-04-01 15:35:00,54.01,54.03,53.99,54.02,235705.0,33.4794,33.4918,33.467,33.4856,235705.0
2016-04-01 15:40:00,54.02,54.05,54.0,54.0,258551.0,33.4856,33.5042,33.4732,33.4732,258551.0
2016-04-01 15:45:00,54.01,54.06,54.0,54.05,309296.0,33.4794,33.5104,33.4732,33.5042,309296.0
2016-04-01 15:50:00,54.05,54.06,54.04,54.05,220025.0,33.5042,33.5104,33.498,33.5042,220025.0
2016-04-01 15:55:00,54.05,54.09,54.01,54.02,834491.0,33.5042,33.529,33.4794,33.4856,834491.0
2016-04-04 09:30:00,54.03,54.17,53.92,53.95,403132.0,33.4918,33.5786,33.4236,33.4422,403132.0
2016-04-04 09:35:00,53.95,54.0,53.88,53.93,197549.0,33.4422,33.4732,33.3988,33.4298,197549.0
2016-04-04 09:40:00,53.93,54.02,53.9,53.9,168698.0,33.4298,33.4856,33.4112,33.4112,168698.0
2016-04-04 09:45:00,53.9,53.92,53.8,53.85,321007.0,33.4112,33.4236,33.3493,33.3803,321007.0
2016-04-04 09:50:00,53.86,53.97,53.84,53.94,70714.0,33.3864,33.4546,33.3741,33.436,70714.0
2016-04-04 09:55:00,53.95,53.95,53.9,53.94,86297.0,33.4422,33.4422,33.4112,33.436,86297.0
2016-04-04 10:00:00,53.93,54.01,53.91,54.01,143066.0,33.4298,33.4794,33.4174,33.4794,143066.0
2016-04-04 10:05:00,54.01,54.04,53.99,54.04,100263.0,33.4794,33.498,33.467,33.498,100263.0
2016-04-04 10:10:00,54.03,54.04,53.94,53.96,145337.0,33.4918,33.498,33.436,33.4484,145337.0
2016-04-04 10:15:00,53.96,54.02,53.95,53.98,76151.0,33.4484,33.4856,33.4422,33.4608,76151.0
2016-04-04 10:20:00,53.98,53.99,53.94,53.94,125827.0,33.4608,33.467,33.436,33.436,125827.0
2016-04-04 10:25:00,53.94,53.96,53.9,53.95,151007.0,33.436,33.4484,33.4112,33.4422,151007.0
2016-04-04 10:30:00,53.95,53.96,53.92,53.95,69673.0,33.4422,33.4484,33.4236,33.4422,69673.0
2016-04-04 10:35:00,53.94,53.95,53.92,53.93,87519.0,33.436,33.4422,33.4236,33.4298,87519.0
2016-04-04 10:40:00,53.94,53.96,53.92,53.96,80967.0,33.436,33.4484,33.4236,33.4484,80967.0
2016-04-04 10:45:00,53.95,54.02,53.95,53.99,107511.0,33.4422,33.4856,33.4422,33.467,107511.0
2016-04-04 10:50:00,53.99,54.0,53.97,54.0,67928.0,33.467,33.4732,33.4546,33.4732,67928.0
2016-04-04 10:55:00,53.99,54.05,53.98,54.03,158012.0,33.467,33.5042,33.4608,33.4918,158012.0
2016-04-04 11:00:00,54.03,54.1,54.01,54.06,111715.0,33.4918,33.5352,33.4794,33.5104,111715.0
2016-04-04 11:05:00,54.06,54.07,53.99,54.0,95906.0,33.5104,33.5166,33.467,33.4732,95906.0
2016-04-04 11:10:00,53.99,54.04,53.97,54.03,89685.0,33.467,33.498,33.4546,33.4918,89685.0
2016-04-04 11:15:00,54.04,54.08,54.02,54.03,87756.0,33.498,33.5228,33.4856,33.4918,87756.0
2016-04-04 11:20:00,54.03,54.05,54.0,54.0,122370.0,33.4918,33.5042,33.4732,33.4732,122370.0
2016-04-04 11:25:00,54.01,54.01,53.97,53.98,89664.0,33.4794,33.4794,33.4546,33.4608,89664.0
2016-04-04 11:30:00,53.98,54.0,53.96,54.0,103284.0,33.4608,33.4732,33.4484,33.4732,103284.0
2016-04-04 11:35:00,54.0,54.01,53.96,54.0,84944.0,33.4732,33.4794,33.4484,33.4732,84944.0
2016-04-04 11:40:00,54.0,54.0,53.95,53.97,78037.0,33.4732,33.4732,33.4422,33.4546,78037.0
2016-04-04 11:45:00,53.97,53.99,53.96,53.98,68130.0,33.4546,33.467,33.4484,33.4608,68130.0
2016-04-04 11:50:00,53.98,54.01,53.97,54.01,92670.0,33.4608,33.4794,33.4546,33.4794,92670.0
2016-04-04 11:55:00,54.01,54.01,53.99,53.99,105867.0,33.4794,33.4794,33.467,33.467,105867.0
2016-04-04 12:00:00,53.99,54.01,53.97,54.0,112840.0,33.467,33.4794,33.4546,33.4732,112840.0
2016-04-04 12:05:00,53.99,54.1,53.98,54.08,190232.0,33.467,33.5352,33.4608,33.5228,190232.0
2016-04-04 12:10:00,54.09,54.11,54.07,54.1,105483.0,33.529,33.5414,33.5166,33.5352,105483.0
2016-04-04 12:15:00,54.1,54.13,54.09,54.12,56833.0,33.5352,33.5538,33.529,33.5476,56833.0
2016-04-04 12:20:00,54.12,54.13,54.11,54.11,49338.0,33.5476,33.5538,33.5414,33.5414,49338.0
2016-04-04 12:25:00,54.12,54.12,54.08,54.09,97333.0,33.5476,33.5476,33.5228,33.529,97333.0
2016-04-04 12:30:00,54.09,54.14,54.08,54.13,83406.0,33.529,33.56,33.5228,33.5538,83406.0
2016-04-04 12:35:00,54.13,54.18,54.12,54.18,67295.0,33.5538,33.5848,33.5476,33.5848,67295.0
2016-04-04 12:40:00,54.17,54.24,54.16,54.23,114851.0,33.5786,33.622,33.5724,33.6158,114851.0
2016-04-04 12:45:00,54.23,54.25,54.21,54.24,42752.0,33.6158,33.6282,33.6034,33.622,42752.0
2016-04-04 12:50:00,54.25,54.26,54.22,54.26,94748.0,33.6282,33.6344,33.6096,33.6344,94748.0
2016-04-04 12:55:00,54.26,54.29,54.21,54.22,84611.0,33.6344,33.653,33.6034,33.6096,84611.0
2016-04-04 13:00:00,54.21,54.23,54.17,54.18,101783.0,33.6034,33.6158,33.5786,33.5848,101783.0
2016-04-04 13:05:00,54.18,54.21,54.17,54.19,56767.0,33.5848,33.6034,33.5786,33.591,56767.0
2016-04-04 13:10:00,54.19,54.2,54.17,54.18,40450.0,33.591,33.5972,33.5786,33.5848,40450.0
2016-04-04 13:15:00,54.18,54.2,54.17,54.19,55680.0,33.5848,33.5972,33.5786,33.591,55680.0
2016-04-04 13:20:00,54.19,54.23,54.17,54.22,45730.0,33.591,33.6158,33.5786,33.6096,45730.0
2016-04-04 13:25:00,54.22,54.25,54.21,54.23,55683.0,33.6096,33.6282,33.6034,33.6158,55683.0
2016-04-04 13:30:00,54.23,54.26,54.23,54.24,47535.0,33.6158,33.6344,33.6158,33.622,47535.0
2016-04-04 13:35:00,54.24,54.25,54.19,54.24,55106.0,33.622,33.6282,33.591,33.622,55106.0
2016-04-04 13:40:00,54.23,54.25,54.19,54.2,90442.0,33.6158,33.6282,33.591,33.5972,90442.0
2016-04-04 13:45:00,54.2,54.22,54.19,54.21,209093.0,33.5972,33.6096,33.591,33.6034,209093.0
2016-04-04 13:50:00,54.21,54.27,54.2,54.27,42943.0,33.6034,33.6406,33.5972,33.6406,42943.0
2016-04-04 13:55:00,54.26,54.27,54.25,54.27,56972.0,33.6344,33.6406,33.6282,33.6406,56972.0
2016-04-04 14:00:00,54.26,54.27,54.18,54.19,170981.0,33.6344,33.6406,33.5848,33.591,170981.0
2016-04-04 14:05:00,54.2,54.21,54.16,54.18,69742.0,33.5972,33.6034,33.5724,33.5848,69742.0
2016-04-04 14:10:00,54.18,54.19,54.17,54.19,56828.0,33.5848,33.591,33.5786,33.591,56828.0
2016-04-04 14:15:00,54.19,54.22,54.18,54.21,87572.0,33.591,33.6096,33.5848,33.6034,87572.0
2016-04-04 14:20:00,54.22,54.25,54.19,54.2,73561.0,33.6096,33.6282,33.591,33.5972,73561.0
2016-04-04 14:25:00,54.19,54.26,54.19,54.26,116650.0,33.591,33.6344,33.591,33.6344,116650.0
2016-04-04 14:30:00,54.26,54.29,54.25,54.27,101351.0,33.6344,33.653,33.6282,33.6406,101351.0
2016-04-04 14:35:00,54.27,54.28,54.25,54.26,74793.0,33.6406,33.6468,33.6282,33.6344,74793.0
2016-04-04 14:40:00,54.27,54.3,54.25,54.28,94513.0,33.6406,33.6592,33.6282,33.6468,94513.0
2016-04-04 14:45:00,54.28,54.32,54.27,54.32,72574.0,33.6468,33.6716,33.6406,33.6716,72574.0
2016-04-04 14:50:00,54.32,54.32,54.28,54.29,89743.0,33.6716,33.6716,33.6468,33.653,89743.0
2016-04-04 14:55:00,54.28,54.29,54.26,54.29,70115.0,33.6468,33.653,33.6344,33.653,70115.0
2016-04-04 15:00:00,54.29,54.29,54.26,54.29,87458.0,33.653,33.653,33.6344,33.653,87458.0
2016-04-04 15:05:00,54.28,54.29,54.26,54.27,67677.0,33.6468,33.653,33.6344,33.6406,67677.0
2016-04-04 15:10:00,54.27,54.33,54.26,54.33,79209.0,33.6406,33.6778,33.6344,33.6778,79209.0
2016-04-04 15:15:00,54.32,54.35,54.31,54.34,116524.0,33.6716,33.6902,33.6654,33.684,116524.0
2016-04-04 15:20:00,54.34,54.35,54.26,54.29,157986.0,33.684,33.6902,33.6344,33.653,157986.0
2016-04-04 15:25:00,54.29,54.39,54.27,54.39,281743.0,33.653,33.715,33.6406,33.715,281743.0
2016-04-04 15:30:00,54.39,54.42,54.36,54.42,203149.0,33.715,33.7336,33.6964,33.7336,203149.0
2016-04-04 15:35:00,54.41,54.42,54.37,54.38,167951.0,33.7274,33.7336,33.7026,33.7088,167951.0
2016-04-04 15:40:00,54.38,54.39,54.33,54.35,202079.0,33.7088,33.715,33.6778,33.6902,202079.0
2016-04-04 15:45:00,54.35,54.36,54.28,54.3,346676.0,33.6902,33.6964,33.6468,33.6592,346676.0
2016-04-04 15:50:00,54.3,54.34,54.28,54.3,295283.0,33.6592,33.684,33.6468,33.6592,295283.0
2016-04-04 15:55:00,54.3,54.42,54.29,54.41,696545.0,33.6592,33.7336,33.653,33.7274,696545.0
2016-04-05 09:30:00,54.38,54.49,54.31,54.33,536970.0,33.7088,33.777,33.6654,33.6778,536970.0
2016-04-05 09:35:00,54.34,54.39,54.27,54.28,161959.0,33.684,33.715,33.6406,33.6468,161959.0
2016-04-05 09:40:00,54.27,54.28,54.13,54.18,164388.0,33.6406,33.6468,33.5538,33.5848,164388.0
2016-04-05 09:45:00,54.18,54.2,54.05,54.08,215848.0,33.5848,33.5972,33.5042,33.5228,215848.0
2016-04-05 09:50:00,54.08,54.19,54.04,54.15,159512.0,33.5228,33.591,33.498,33.5662,159512.0
2016-04-05 09:55:00,54.15,54.26,54.13,54.25,155987.0,33.5662,33.6344,33.5538,33.6282,155987.0
2016-04-05 10:00:00,54.25,54.35,54.19,54.2,186555.0,33.6282,33.6902,33.591,33.5972,186555.0
2016-04-05 10:05:00,54.2,54.32,54.19,54.24,158000.0,33.5972,33.6716,33.591,33.622,158000.0
2016-04-05 10:10:00,54.24,54.25,54.18,54.19,127660.0,33.622,33.6282,33.5848,33.591,127660.0
2016-04-05 10:15:00,54.19,54.22,54.18,54.19,127772.0,33.591,33.6096,33.5848,33.591,127772.0
2016-04-05 10:20:00,54.18,54.19,54.11,54.12,137755.0,33.5848,33.591,33.5414,33.5476,137755.0
2016-04-05 10:25:00,54.12,54.15,54.09,54.13,133291.0,33.5476,33.5662,33.529,33.5538,133291.0
2016-04-05 10:30:00,54.13,54.16,54.11,54.14,111300.0,33.5538,33.5724,33.5414,33.56,111300.0
2016-04-05 10:35:00,54.14,54.17,54.08,54.08,192425.0,33.56,33.5786,33.5228,33.5228,192425.0
2016-04-05 10:40:00,54.08,54.09,54.03,54.06,159805.0,33.5228,33.529,33.4918,33.5104,159805.0
2016-04-05 10:45:00,54.05,54.06,54.02,54.04,119761.0,33.5042,33.5104,33.4856,33.498,119761.0
2016-04-05 10:50:00,54.05,54.11,54.04,54.1,86190.0,33.5042,33.5414,33.498,33.5352,86190.0
2016-04-05 10:55:00,54.09,54.12,54.08,54.09,198655.0,33.529,33.5476,33.5228,33.529,198655.0
2016-04-05 11:00:00,54.09,54.1,53.97,53.97,183494.0,33.529,33.5352,33.4546,33.4546,183494.0
2016-04-05 11:05:00,53.97,53.98,53.95,53.98,123828.0,33.4546,33.4608,33.4422,33.4608,123828.0
2016-04-05 11:10:00,53.97,54.09,53.96,54.08,136658.0,33.4546,33.529,33.4484,33.5228,136658.0
2016-04-05 11:15:00,54.07,54.16,54.07,54.12,120652.0,33.5166,33.5724,33.5166,33.5476,120652.0
2016-04-05 11:20:00,54.12,54.15,54.08,54.09,107757.0,33.5476,33.5662,33.5228,33.529,107757.0
2016-04-05 11:25:00,54.09,54.09,54.03,54.05,186690.0,33.529,33.529,33.4918,33.5042,186690.0
2016-04-05 11:30:00,54.05,54.08,54.03,54.07,206914.0,33.5042,33.5228,33.4918,33.5166,206914.0
2016-04-05 11:35:00,54.06,54.1,54.03,54.08,100797.0,33.5104,33.5352,33.4918,33.5228,100797.0
2016-04-05 11:40:00,54.08,54.08,54.03,54.05,89681.0,33.5228,33.5228,33.4918,33.5042,89681.0
2016-04-05 11:45:00,54.05,54.13,54.03,54.12,98783.0,33.5042,33.5538,33.4918,33.5476,98783.0
2016-04-05 11:50:00,54.12,54.17,54.11,54.16,79039.0,33.5476,33.5786,33.5414,33.5724,79039.0
2016-04-05 11:55:00,54.16,54.17,54.12,54.15,76117.0,33.5724,33.5786,33.5476,33.5662,76117.0
2016-04-05 12:00:00,54.15,54.18,54.12,54.14,69618.0,33.5662,33.5848,33.5476,33.56,69618.0
2016-04-05 12:05:00,54.14,54.16,54.11,54.11,31240.0,33.56,33.5724,33.5414,33.5414,31240.0
2016-04-05 12:10:00,54.11,54.14,54.11,54.11,58589.0,33.5414,33.56,33.5414,33.5414,58589.0
2016-04-05 12:15:00,54.11,54.12,54.07,54.1,84984.0,33.5414,33.5476,33.5166,33.5352,84984.0
2016-04-05 12:20:00,54.09,54.11,54.08,54.1,63619.0,33.529,33.5414,33.5228,33.5352,63619.0
2016-04-05 12:25:00,54.11,54.11,54.09,54.11,67618.0,33.5414,33.5414,33.529,33.5414,67618.0
2016-04-05 12:30:00,54.11,54.15,54.1,54.11,86766.0,33.5414,33.5662,33.5352,33.5414,86766.0
2016-04-05 12:35:00,54.12,54.14,54.09,54.14,83524.0,33.5476,33.56,33.529,33.56,83524.0
2016-04-05 12:40:00,54.14,54.15,54.1,54.11,108204.0,33.56,33.5662,33.5352,33.5414,108204.0
2016-04-05 12:45:00,54.11,54.12,54.08,54.09,80410.0,33.5414,33.5476,33.5228,33.529,80410.0
2016-04-05 12:50:00,54.09,54.1,54.06,54.07,58013.0,33.529,33.5352,33.5104,33.5166,58013.0
2016-04-05 12:55:00,54.08,54.09,54.06,54.08,53030.0,33.5228,33.529,33.5104,33.5228,53030.0
2016-04-05 13:00:00,54.07,54.09,54.05,54.06,86289.0,33.5166,33.529,33.5042,33.5104,86289.0
2016-04-05 13:05:00,54.06,54.08,54.05,54.07,58378.0,33.5104,33.5228,33.5042,33.5166,58378.0
2016-04-05 13:10:00,54.06,54.13,54.06,54.13,54425.0,33.5104,33.5538,33.5104,33.5538,54425.0
2016-04-05 13:15:00,54.13,54.17,54.11,54.15,102617.0,33.5538,33.5786,33.5414,33.5662,102617.0
2016-04-05 13:20:00,54.15,54.18,54.14,54.15,40686.0,33.5662,33.5848,33.56,33.5662,40686.0
2016-04-05 13:25:00,54.16,54.17,54.13,54.14,63717.0,33.5724,33.5786,33.5538,33.56,63717.0
2016-04-05 13:30:00,54.13,54.14,54.09,54.11,132063.0,33.5538,33.56,33.529,33.5414,132063.0
2016-04-05 13:35:00,54.1,54.13,54.09,54.1,109280.0,33.5352,33.5538,33.529,33.5352,109280.0
2016-04-05 13:40:00,54.1,54.12,54.09,54.09,98333.0,33.5352,33.5476,33.529,33.529,98333.0
2016-04-05 13:45:00,54.1,54.11,54.08,54.09,60636.0,33.5352,33.5414,33.5228,33.529,60636.0
2016-04-05 13:50:00,54.08,54.13,54.07,54.11,131700.0,33.5228,33.5538,33.5166,33.5414,131700.0
2016-04-05 13:55:00,54.11,54.12,54.08,54.08,41009.0,33.5414,33.5476,33.5228,33.5228,41009.0
2016-04-05 14:00:00,54.08,54.09,54.06,54.07,94559.0,33.5228,33.529,33.5104,33.5166,94559.0
2016-04-05 14:05:00,54.06,54.08,54.05,54.08,90433.0,33.5104,33.5228,33.5042,33.5228,90433.0
2016-04-05 14:10:00,54.07,54.08,54.02,54.05,114628.0,33.5166,33.5228,33.4856,33.5042,114628.0
2016-04-05 14:15:00,54.05,54.06,54.03,54.06,54909.0,33.5042,33.5104,33.4918,33.5104,54909.0
2016-04-05 14:20:00,54.05,54.07,54.03,54.03,97843.0,33.5042,33.5166,33.4918,33.4918,97843.0
2016-04-05 14:25:00,54.03,54.07,54.02,54.06,73107.0,33.4918,33.5166,33.4856,33.5104,73107.0
2016-04-05 14:30:00,54.06,54.11,54.06,54.11,73826.0,33.5104,33.5414,33.5104,33.5414,73826.0
2016-04-05 14:35:00,54.11,54.11,54.08,54.09,90276.0,33.5414,33.5414,33.5228,33.529,90276.0
2016-04-05 14:40:00,54.09,54.1,54.07,54.07,42289.0,33.529,33.5352,33.5166,33.5166,42289.0
2016-04-05 14:45:00,54.07,54.08,54.03,54.04,89428.0,33.5166,33.5228,33.4918,33.498,89428.0
2016-04-05 14:50:00,54.04,54.08,54.04,54.07,65544.0,33.498,33.5228,33.498,33.5166,65544.0
2016-04-05 14:55:00,54.06,54.07,54.02,54.03,74985.0,33.5104,33.5166,33.4856,33.4918,74985.0
2016-04-05 15:00:00,54.03,54.05,54.02,54.05,93415.0,33.4918,33.5042,33.4856,33.5042,93415.0
2016-04-05 15:05:00,54.05,54.05,54.0,54.01,102704.0,33.5042,33.5042,33.4732,33.4794,102704.0
2016-04-05 15:10:00,54.02,54.03,54.0,54.03,93159.0,33.4856,33.4918,33.4732,33.4918,93159.0
2016-04-05 15:15:00,54.03,54.04,54.0,54.03,150942.0,33.4918,33.498,33.4732,33.4918,150942.0
2016-04-05 15:20:00,54.03,54.03,53.98,54.0,232020.0,33.4918,33.4918,33.4608,33.4732,232020.0
2016-04-05 15:25:00,54.0,54.04,54.0,54.02,118832.0,33.4732,33.498,33.4732,33.4856,118832.0
2016-04-05 15:30:00,54.02,54.03,53.98,54.0,236675.0,33.4856,33.4918,33.4608,33.4732,236675.0
2016-04-05 15:35:00,54.01,54.06,53.99,54.04,193379.0,33.4794,33.5104,33.467,33.498,193379.0
2016-04-05 15:40:00,54.04,54.04,54.0,54.0,151067.0,33.498,33.498,33.4732,33.4732,151067.0
2016-04-05 15:45:00,54.01,54.07,54.0,54.07,290591.0,33.4794,33.5166,33.4732,33.5166,290591.0
2016-04-05 15:50:00,54.07,54.1,54.06,54.09,472485.0,33.5166,33.5352,33.5104,33.529,472485.0
2016-04-05 15:55:00,54.09,54.09,54.01,54.09,677656.0,33.529,33.529,33.4794,33.529,677656.0
2016-04-06 09:30:00,53.62,53.62,53.51,53.56,345102.0,33.5886,33.5886,33.5197,33.551,345102.0
2016-04-06 09:35:00,53.55,53.61,53.33,53.35,248666.0,33.5447,33.5823,33.4069,33.4194,248666.0
2016-04-06 09:40:00,53.34,53.35,53.25,53.32,127981.0,33.4132,33.4194,33.3568,33.4006,127981.0
2016-04-06 09:45:00,53.32,53.36,53.26,53.36,101747.0,33.4006,33.4257,33.3631,33.4257,101747.0
2016-04-06 09:50:00,53.35,53.4,53.34,53.39,124371.0,33.4194,33.4508,33.4132,33.4445,124371.0
2016-04-06 09:55:00,53.4,53.43,53.34,53.34,137151.0,33.4508,33.4695,33.4132,33.4132,137151.0
2016-04-06 10:00:00,53.35,53.37,53.24,53.28,297735.0,33.4194,33.432,33.3505,33.3756,297735.0
2016-04-06 10:05:00,53.29,53.42,53.28,53.41,148260.0,33.3818,33.4633,33.3756,33.457,148260.0
2016-04-06 10:10:00,53.41,53.47,53.38,53.46,136263.0,33.457,33.4946,33.4382,33.4883,136263.0
2016-04-06 10:15:00,53.45,53.46,53.39,53.39,95725.0,33.4821,33.4883,33.4445,33.4445,95725.0
2016-04-06 10:20:00,53.39,53.41,53.37,53.39,100713.0,33.4445,33.457,33.432,33.4445,100713.0
2016-04-06 10:25:00,53.4,53.4,53.36,53.39,113888.0,33.4508,33.4508,33.4257,33.4445,113888.0
2016-04-06 10:30:00,53.4,53.46,53.38,53.43,144128.0,33.4508,33.4883,33.4382,33.4695,144128.0
2016-04-06 10:35:00,53.44,53.47,53.4,53.45,174393.0,33.4758,33.4946,33.4508,33.4821,174393.0
2016-04-06 10:40:00,53.45,53.49,53.45,53.49,105747.0,33.4821,33.5071,33.4821,33.5071,105747.0
2016-04-06 10:45:00,53.48,53.51,53.44,53.51,144965.0,33.5009,33.5197,33.4758,33.5197,144965.0
2016-04-06 10:50:00,53.51,53.51,53.4,53.4,155824.0,33.5197,33.5197,33.4508,33.4508,155824.0
2016-04-06 10:55:00,53.4,53.41,53.34,53.38,266881.0,33.4508,33.457,33.4132,33.4382,266881.0
2016-04-06 11:00:00,53.39,53.4,53.35,53.4,167204.0,33.4445,33.4508,33.4194,33.4508,167204.0
2016-04-06 11:05:00,53.39,53.44,53.34,53.35,159164.0,33.4445,33.4758,33.4132,33.4194,159164.0
2016-04-06 11:10:00,53.34,53.35,53.28,53.29,159769.0,33.4132,33.4194,33.3756,33.3818,159769.0
2016-04-06 11:15:00,53.3,53.3,53.21,53.23,159492.0,33.3881,33.3881,33.3317,33.3443,159492.0
2016-04-06 11:20:00,53.23,53.28,53.22,53.28,102921.0,33.3443,33.3756,33.338,33.3756,102921.0
2016-04-06 11:25:00,53.27,53.35,53.27,53.34,98556.0,33.3693,33.4194,33.3693,33.4132,98556.0
2016-04-06 11:30:00,53.35,53.4,53.34,53.37,123103.0,33.4194,33.4508,33.4132,33.432,123103.0
2016-04-06 11:35:00,53.38,53.4,53.37,53.38,95623.0,33.4382,33.4508,33.432,33.4382,95623.0
2016-04-06 11:40:00,53.38,53.43,53.37,53.41,74559.0,33.4382,33.4695,33.432,33.457,74559.0
2016-04-06 11:45:00,53.4,53.44,53.4,53.43,79890.0,33.4508,33.4758,33.4508,33.4695,79890.0
2016-04-06 11:50:00,53.43,53.46,53.41,53.46,58435.0,33.4695,33.4883,33.457,33.4883,58435.0
2016-04-06 11:55:00,53.46,53.49,53.42,53.44,93957.0,33.4883,33.5071,33.4633,33.4758,93957.0
2016-04-06 12:00:00,53.43,53.44,53.41,53.43,78509.0,33.4695,33.4758,33.457,33.4695,78509.0
2016-04-06 12:05:00,53.43,53.44,53.4,53.44,40691.0,33.4695,33.4758,33.4508,33.4758,40691.0
2016-04-06 12:10:00,53.43,53.44,53.36,53.37,89178.0,33.4695,33.4758,33.4257,33.432,89178.0
2016-04-06 12:15:00,53.37,53.38,53.3,53.33,123385.0,33.432,33.4382,33.3881,33.4069,123385.0
2016-04-06 12:20:00,53.33,53.34,53.29,53.3,97751.0,33.4069,33.4132,33.3818,33.3881,97751.0
2016-04-06 12:25:00,53.3,53.36,53.3,53.35,67911.0,33.3881,33.4257,33.3881,33.4194,67911.0
2016-04-06 12:30:00,53.35,53.36,53.3,53.34,90850.0,33.4194,33.4257,33.3881,33.4132,90850.0
2016-04-06 12:35:00,53.34,53.37,53.32,53.33,80536.0,33.4132,33.432,33.4006,33.4069,80536.0
2016-04-06 12:40:00,53.33,53.34,53.31,53.32,51032.0,33.4069,33.4132,33.3944,33.4006,51032.0
2016-04-06 12:45:00,53.33,53.35,53.29,53.31,172227.0,33.4069,33.4194,33.3818,33.3944,172227.0
2016-04-06 12:50:00,53.32,53.34,53.31,53.32,63851.0,33.4006,33.4132,33.3944,33.4006,63851.0
2016-04-06 12:55:00,53.33,53.33,53.27,53.29,116407.0,33.4069,33.4069,33.3693,33.3818,116407.0
2016-04-06 13:00:00,53.29,53.31,53.27,53.28,70775.0,33.3818,33.3944,33.3693,33.3756,70775.0
2016-04-06 13:05:00,53.29,53.3,53.26,53.29,98534.0,33.3818,33.3881,33.3631,33.3818,98534.0
2016-04-06 13:10:00,53.29,53.31,53.29,53.29,114582.0,33.3818,33.3944,33.3818,33.3818,114582.0
2016-04-06 13:15:00,53.3,53.3,53.25,53.3,105078.0,33.3881,33.3881,33.3568,33.3881,105078.0
2016-04-06 13:20:00,53.3,53.31,53.29,53.29,48393.0,33.3881,33.3944,33.3818,33.3818,48393.0
2016-04-06 13:25:00,53.3,53.3,53.25,53.26,94840.0,33.3881,33.3881,33.3568,33.3631,94840.0
2016-04-06 13:30:00,53.27,53.3,53.26,53.29,75815.0,33.3693,33.3881,33.3631,33.3818,75815.0
2016-04-06 13:35:00,53.29,53.33,53.29,53.32,126069.0,33.3818,33.4069,33.3818,33.4006,126069.0
2016-04-06 13:40:00,53.32,53.34,53.31,53.33,71003.0,33.4006,33.4132,33.3944,33.4069,71003.0
2016-04-06 13:45:00,53.33,53.37,53.33,53.35,113062.0,33.4069,33.432,33.4069,33.4194,113062.0
2016-04-06 13:50:00,53.36,53.37,53.3,53.3,101628.0,33.4257,33.432,33.3881,33.3881,101628.0
2016-04-06 13:55:00,53.3,53.31,53.25,53.3,128117.0,33.3881,33.3944,33.3568,33.3881,128117.0
2016-04-06 14:00:00,53.31,53.32,53.22,53.26,161447.0,33.3944,33.4006,33.338,33.3631,161447.0
2016-04-06 14:05:00,53.26,53.28,53.21,53.22,71720.0,33.3631,33.3756,33.3317,33.338,71720.0
2016-04-06 14:10:00,53.22,53.23,53.18,53.22,113856.0,33.338,33.3443,33.3129,33.338,113856.0
2016-04-06 14:15:00,53.21,53.28,53.21,53.27,80713.0,33.3317,33.3756,33.3317,33.3693,80713.0
2016-04-06 14:20:00,53.27,53.27,53.21,53.22,88174.0,33.3693,33.3693,33.3317,33.338,88174.0
2016-04-06 14:25:00,53.23,53.23,53.2,53.23,88442.0,33.3443,33.3443,33.3255,33.3443,88442.0
2016-04-06 14:30:00,53.23,53.23,53.17,53.18,125409.0,33.3443,33.3443,33.3067,33.3129,125409.0
2016-04-06 14:35:00,53.17,53.18,53.13,53.17,130320.0,33.3067,33.3129,33.2816,33.3067,130320.0
2016-04-06 14:40:00,53.16,53.19,53.15,53.18,80975.0,33.3004,33.3192,33.2941,33.3129,80975.0
2016-04-06 14:45:00,53.19,53.21,53.18,53.21,111112.0,33.3192,33.3317,33.3129,33.3317,111112.0
2016-04-06 14:50:00,53.21,53.27,53.2,53.26,128758.0,33.3317,33.3693,33.3255,33.3631,128758.0
2016-04-06 14:55:00,53.26,53.29,53.25,53.27,145813.0,33.3631,33.3818,33.3568,33.3693,145813.0
2016-04-06 15:00:00,53.28,53.36,53.25,53.34,197226.0,33.3756,33.4257,33.3568,33.4132,197226.0
2016-04-06 15:05:00,53.33,53.36,53.31,53.36,226310.0,33.4069,33.4257,33.3944,33.4257,226310.0
2016-04-06 15:10:00,53.35,53.37,53.32,53.35,178015.0,33.4194,33.432,33.4006,33.4194,178015.0
2016-04-06 15:15:00,53.36,53.41,53.35,53.4,141037.0,33.4257,33.457,33.4194,33.4508,141037.0
2016-04-06 15:20:00,53.4,53.47,53.39,53.47,183377.0,33.4508,33.4946,33.4445,33.4946,183377.0
2016-04-06 15:25:00,53.46,53.49,53.44,53.48,254472.0,33.4883,33.5071,33.4758,33.5009,254472.0
2016-04-06 15:30:00,53.48,53.5,53.46,53.49,138407.0,33.5009,33.5134,33.4883,33.5071,138407.0
2016-04-06 15:35:00,53.49,53.5,53.43,53.45,248868.0,33.5071,33.5134,33.4695,33.4821,248868.0
2016-04-06 15:40:00,53.44,53.45,53.4,53.4,250698.0,33.4758,33.4821,33.4508,33.4508,250698.0
2016-04-06 15:45:00,53.41,53.48,53.39,53.48,258336.0,33.457,33.5009,33.4445,33.5009,258336.0
2016-04-06 15:50:00,53.48,53.48,53.44,53.44,461531.0,33.5009,33.5009,33.4758,33.4758,461531.0
2016-04-06 15:55:00,53.45,53.54,53.44,53.52,669692.0,33.4821,33.5385,33.4758,33.5259,669692.0
2016-04-07 09:30:00,52.52,52.7,52.45,52.58,838331.0,32.8995,33.0123,32.8557,32.9371,838331.0
2016-04-07 09:35:00,52.58,52.65,52.45,52.45,375892.0,32.9371,32.9809,32.8557,32.8557,375892.0
2016-04-07 09:40:00,52.46,52.55,52.35,52.47,516725.0,32.8619,32.9183,32.793,32.8682,516725.0
2016-04-07 09:45:00,52.46,52.5,52.36,52.42,330963.0,32.8619,32.887,32.7993,32.8369,330963.0
2016-04-07 09:50:00,52.42,52.45,52.38,52.39,335966.0,32.8369,32.8557,32.8118,32.8181,335966.0
2016-04-07 09:55:00,52.39,52.43,52.35,52.38,279493.0,32.8181,32.8431,32.793,32.8118,279493.0
2016-04-07 10:00:00,52.38,52.38,52.23,52.27,707346.0,32.8118,32.8118,32.7178,32.7429,707346.0
2016-04-07 10:05:00,52.27,52.41,52.27,52.32,272315.0,32.7429,32.8306,32.7429,32.7742,272315.0
2016-04-07 10:10:00,52.33,52.33,52.17,52.29,460454.0,32.7805,32.7805,32.6803,32.7554,460454.0
2016-04-07 10:15:00,52.3,52.31,52.23,52.25,239301.0,32.7617,32.768,32.7178,32.7304,239301.0
2016-04-07 10:20:00,52.24,52.25,52.18,52.2,169023.0,32.7241,32.7304,32.6865,32.699,169023.0
2016-04-07 10:25:00,52.2,52.21,52.11,52.14,276681.0,32.699,32.7053,32.6427,32.6615,276681.0
2016-04-07 10:30:00,52.14,52.2,52.12,52.17,198563.0,32.6615,32.699,32.6489,32.6803,198563.0
2016-04-07 10:35:00,52.18,52.2,52.13,52.14,180276.0,32.6865,32.699,32.6552,32.6615,180276.0
2016-04-07 10:40:00,52.14,52.17,52.11,52.11,148355.0,32.6615,32.6803,32.6427,32.6427,148355.0
2016-04-07 10:45:00,52.11,52.15,52.06,52.15,224367.0,32.6427,32.6677,32.6114,32.6677,224367.0
2016-04-07 10:50:00,52.14,52.19,52.13,52.18,152804.0,32.6615,32.6928,32.6552,32.6865,152804.0
2016-04-07 10:55:00,52.19,52.25,52.18,52.21,247607.0,32.6928,32.7304,32.6865,32.7053,247607.0
2016-04-07 11:00:00,52.22,52.24,52.17,52.18,185818.0,32.7116,32.7241,32.6803,32.6865,185818.0
2016-04-07 11:05:00,52.19,52.24,52.18,52.24,188934.0,32.6928,32.7241,32.6865,32.7241,188934.0
2016-04-07 11:10:00,52.24,52.31,52.23,52.28,157349.0,32.7241,32.768,32.7178,32.7492,157349.0
2016-04-07 11:15:00,52.28,52.33,52.15,52.16,264591.0,32.7492,32.7805,32.6677,32.674,264591.0
2016-04-07 11:20:00,52.15,52.18,52.05,52.07,275804.0,32.6677,32.6865,32.6051,32.6176,275804.0
2016-04-07 11:25:00,52.07,52.11,52.04,52.11,191809.0,32.6176,32.6427,32.5988,32.6427,191809.0
2016-04-07 11:30:00,52.1,52.23,52.1,52.23,198736.0,32.6364,32.7178,32.6364,32.7178,198736.0
2016-04-07 11:35:00,52.23,52.27,52.13,52.15,199823.0,32.7178,32.7429,32.6552,32.6677,199823.0
2016-04-07 11:40:00,52.15,52.17,52.07,52.17,150833.0,32.6677,32.6803,32.6176,32.6803,150833.0
2016-04-07 11:45:00,52.17,52.26,52.16,52.26,91559.0,32.6803,32.7366,32.674,32.7366,91559.0
2016-04-07 11:50:00,52.25,52.26,52.21,52.23,112779.0,32.7304,32.7366,32.7053,32.7178,112779.0
2016-04-07 11:55:00,52.23,52.23,52.17,52.19,112096.0,32.7178,32.7178,32.6803,32.6928,112096.0
2016-04-07 12:00:00,52.2,52.2,52.14,52.15,141851.0,32.699,32.699,32.6615,32.6677,141851.0
2016-04-07 12:05:00,52.14,52.15,52.11,52.11,110157.0,32.6615,32.6677,32.6427,32.6427,110157.0
2016-04-07 12:10:00,52.11,52.15,52.09,52.1,189516.0,32.6427,32.6677,32.6301,32.6364,189516.0
2016-04-07 12:15:00,52.11,52.11,52.01,52.04,162280.0,32.6427,32.6427,32.58,32.5988,162280.0
2016-04-07 12:20:00,52.04,52.05,51.98,51.99,221534.0,32.5988,32.6051,32.5612,32.5675,221534.0
2016-04-07 12:25:00,51.98,51.99,51.95,51.95,147124.0,32.5612,32.5675,32.5424,32.5424,147124.0
2016-04-07 12:30:00,51.96,52.03,51.94,52.02,196833.0,32.5487,32.5926,32.5362,32.5863,196833.0
2016-04-07 12:35:00,52.02,52.06,52.01,52.05,232436.0,32.5863,32.6114,32.58,32.6051,232436.0
2016-04-07 12:40:00,52.06,52.06,52.0,52.04,162481.0,32.6114,32.6114,32.5738,32.5988,162481.0
2016-04-07 12:45:00,52.03,52.14,52.03,52.14,135180.0,32.5926,32.6615,32.5926,32.6615,135180.0
2016-04-07 12:50:00,52.14,52.22,52.13,52.17,210910.0,32.6615,32.7116,32.6552,32.6803,210910.0
2016-04-07 12:55:00,52.17,52.22,52.16,52.2,82564.0,32.6803,32.7116,32.674,32.699,82564.0
2016-04-07 13:00:00,52.2,52.21,52.16,52.17,51393.0,32.699,32.7053,32.674,32.6803,51393.0
2016-04-07 13:05:00,52.17,52.18,52.05,52.18,102592.0,32.6803,32.6865,32.6051,32.6865,102592.0
2016-04-07 13:10:00,52.18,52.22,52.17,52.22,143522.0,32.6865,32.7116,32.6803,32.7116,143522.0
2016-04-07 13:15:00,52.22,52.26,52.21,52.25,120784.0,32.7116,32.7366,32.7053,32.7304,120784.0
2016-04-07 13:20:00,52.25,52.26,52.19,52.2,106156.0,32.7304,32.7366,32.6928,32.699,106156.0
2016-04-07 13:25:00,52.19,52.21,52.16,52.2,75285.0,32.6928,32.7053,32.674,32.699,75285.0
2016-04-07 13:30:00,52.2,52.26,52.19,52.24,85325.0,32.699,32.7366,32.6928,32.7241,85325.0
2016-04-07 13:35:00,52.25,52.26,52.22,52.23,70823.0,32.7304,32.7366,32.7116,32.7178,70823.0
2016-04-07 13:40:00,52.24,52.26,52.23,52.25,70361.0,32.7241,32.7366,32.7178,32.7304,70361.0
2016-04-07 13:45:00,52.24,52.26,52.19,52.2,169982.0,32.7241,32.7366,32.6928,32.699,169982.0
2016-04-07 13:50:00,52.2,52.21,52.15,52.17,85215.0,32.699,32.7053,32.6677,32.6803,85215.0
2016-04-07 13:55:00,52.17,52.17,52.13,52.14,76153.0,32.6803,32.6803,32.6552,32.6615,76153.0
2016-04-07 14:00:00,52.14,52.14,52.09,52.1,108207.0,32.6615,32.6615,32.6301,32.6364,108207.0
2016-04-07 14:05:00,52.1,52.1,52.05,52.06,173367.0,32.6364,32.6364,32.6051,32.6114,173367.0
2016-04-07 14:10:00,52.06,52.09,52.04,52.08,110866.0,32.6114,32.6301,32.5988,32.6239,110866.0
2016-04-07 14:15:00,52.08,52.14,52.04,52.11,191173.0,32.6239,32.6615,32.5988,32.6427,191173.0
2016-04-07 14:20:00,52.11,52.15,52.1,52.14,121374.0,32.6427,32.6677,32.6364,32.6615,121374.0
2016-04-07 14:25:00,52.14,52.18,52.13,52.16,110963.0,32.6615,32.6865,32.6552,32.674,110963.0
2016-04-07 14:30:00,52.16,52.19,52.15,52.19,119795.0,32.674,32.6928,32.6677,32.6928,119795.0
2016-04-07 14:35:00,52.19,52.22,52.17,52.17,185171.0,32.6928,32.7116,32.6803,32.6803,185171.0
2016-04-07 14:40:00,52.18,52.18,52.12,52.14,165869.0,32.6865,32.6865,32.6489,32.6615,165869.0
2016-04-07 14:45:00,52.14,52.15,51.99,52.0,389360.0,32.6615,32.6677,32.5675,32.5738,389360.0
2016-04-07 14:50:00,51.99,52.01,51.9,51.95,428114.0,32.5675,32.58,32.5111,32.5424,428114.0
2016-04-07 14:55:00,51.95,51.96,51.86,51.86,350664.0,32.5424,32.5487,32.4861,32.4861,350664.0
2016-04-07 15:00:00,51.87,51.91,51.86,51.88,461558.0,32.4923,32.5174,32.4861,32.4986,461558.0
2016-04-07 15:05:00,51.88,51.91,51.87,51.89,348074.0,32.4986,32.5174,32.4923,32.5049,348074.0
2016-04-07 15:10:00,51.89,51.91,51.83,51.88,506705.0,32.5049,32.5174,32.4673,32.4986,506705.0
2016-04-07 15:15:00,51.89,51.9,51.85,51.87,273948.0,32.5049,32.5111,32.4798,32.4923,273948.0
2016-04-07 15:20:00,51.87,51.89,51.81,51.83,258581.0,32.4923,32.5049,32.4547,32.4673,258581.0
2016-04-07 15:25:00,51.84,51.86,51.77,51.79,471029.0,32.4735,32.4861,32.4297,32.4422,471029.0
2016-04-07 15:30:00,51.79,51.86,51.78,51.85,393918.0,32.4422,32.4861,32.436,32.4798,393918.0
2016-04-07 15:35:00,51.85,51.85,51.79,51.81,352227.0,32.4798,32.4798,32.4422,32.4547,352227.0
2016-04-07 15:40:00,51.8,51.91,51.8,51.87,749014.0,32.4485,32.5174,32.4485,32.4923,749014.0
2016-04-07 15:45:00,51.87,51.88,51.85,51.88,583336.0,32.4923,32.4986,32.4798,32.4986,583336.0
2016-04-07 15:50:00,51.88,51.91,51.87,51.91,594396.0,32.4986,32.5174,32.4923,32.5174,594396.0
2016-04-07 15:55:00,51.91,52.0,51.88,52.0,1378571.0,32.5174,32.5738,32.4986,32.5738,1378571.0
2016-04-08 09:30:00,52.2,52.39,52.2,52.3,339331.0,32.699,32.8181,32.699,32.7617,339331.0
2016-04-08 09:35:00,52.31,52.58,52.31,52.54,293765.0,32.768,32.9371,32.768,32.912,293765.0
2016-04-08 09:40:00,52.55,52.55,52.48,52.49,201464.0,32.9183,32.9183,32.8744,32.8807,201464.0
2016-04-08 09:45:00,52.5,52.51,52.36,52.39,241705.0,32.887,32.8932,32.7993,32.8181,241705.0
2016-04-08 09:50:00,52.4,52.45,52.31,52.4,221515.0,32.8243,32.8557,32.768,32.8243,221515.0
2016-04-08 09:55:00,52.4,52.44,52.33,52.43,127611.0,32.8243,32.8494,32.7805,32.8431,127611.0
2016-04-08 10:00:00,52.44,52.5,52.43,52.49,133983.0,32.8494,32.887,32.8431,32.8807,133983.0
2016-04-08 10:05:00,52.49,52.54,52.48,52.51,141069.0,32.8807,32.912,32.8744,32.8932,141069.0
2016-04-08 10:10:00,52.51,52.52,52.47,52.48,127768.0,32.8932,32.8995,32.8682,32.8744,127768.0
2016-04-08 10:15:00,52.48,52.51,52.41,52.41,122585.0,32.8744,32.8932,32.8306,32.8306,122585.0
2016-04-08 10:20:00,52.41,52.43,52.33,52.38,151677.0,32.8306,32.8431,32.7805,32.8118,151677.0
2016-04-08 10:25:00,52.37,52.37,52.28,52.33,203477.0,32.8055,32.8055,32.7492,32.7805,203477.0
2016-04-08 10:30:00,52.34,52.39,52.33,52.33,97206.0,32.7867,32.8181,32.7805,32.7805,97206.0
2016-04-08 10:35:00,52.33,52.34,52.29,52.29,78709.0,32.7805,32.7867,32.7554,32.7554,78709.0
2016-04-08 10:40:00,52.3,52.33,52.29,52.3,103249.0,32.7617,32.7805,32.7554,32.7617,103249.0
2016-04-08 10:45:00,52.3,52.33,52.19,52.2,142053.0,32.7617,32.7805,32.6928,32.699,142053.0
2016-04-08 10:50:00,52.19,52.21,52.11,52.12,94898.0,32.6928,32.7053,32.6427,32.6489,94898.0
2016-04-08 10:55:00,52.12,52.16,52.09,52.1,92359.0,32.6489,32.674,32.6301,32.6364,92359.0
2016-04-08 11:00:00,52.1,52.13,52.09,52.12,158967.0,32.6364,32.6552,32.6301,32.6489,158967.0
2016-04-08 11:05:00,52.11,52.14,52.11,52.14,90059.0,32.6427,32.6615,32.6427,32.6615,90059.0
2016-04-08 11:10:00,52.13,52.18,52.06,52.07,130470.0,32.6552,32.6865,32.6114,32.6176,130470.0
2016-04-08 11:15:00,52.07,52.11,52.06,52.08,190869.0,32.6176,32.6427,32.6114,32.6239,190869.0
2016-04-08 11:20:00,52.08,52.11,52.08,52.11,128313.0,32.6239,32.6427,32.6239,32.6427,128313.0
2016-04-08 11:25:00,52.11,52.13,52.09,52.11,178417.0,32.6427,32.6552,32.6301,32.6427,178417.0
2016-04-08 11:30:00,52.12,52.13,52.08,52.13,147524.0,32.6489,32.6552,32.6239,32.6552,147524.0
2016-04-08 11:35:00,52.13,52.13,52.08,52.09,109511.0,32.6552,32.6552,32.6239,32.6301,109511.0
2016-04-08 11:40:00,52.09,52.18,52.08,52.17,93298.0,32.6301,32.6865,32.6239,32.6803,93298.0
2016-04-08 11:45:00,52.17,52.19,52.12,52.13,79888.0,32.6803,32.6928,32.6489,32.6552,79888.0
2016-04-08 11:50:00,52.12,52.17,52.1,52.16,60745.0,32.6489,32.6803,32.6364,32.674,60745.0
2016-04-08 11:55:00,52.16,52.18,52.12,52.13,106952.0,32.674,32.6865,32.6489,32.6552,106952.0
2016-04-08 12:00:00,52.13,52.2,52.12,52.19,132194.0,32.6552,32.699,32.6489,32.6928,132194.0
2016-04-08 12:05:00,52.19,52.24,52.18,52.24,66234.0,32.6928,32.7241,32.6865,32.7241,66234.0
2016-04-08 12:10:00,52.25,52.26,52.23,52.25,86700.0,32.7304,32.7366,32.7178,32.7304,86700.0
2016-04-08 12:15:00,52.26,52.26,52.2,52.23,51056.0,32.7366,32.7366,32.699,32.7178,51056.0
2016-04-08 12:20:00,52.22,52.26,52.22,52.26,60984.0,32.7116,32.7366,32.7116,32.7366,60984.0
2016-04-08 12:25:00,52.26,52.26,52.19,52.24,86035.0,32.7366,32.7366,32.6928,32.7241,86035.0
2016-04-08 12:30:00,52.24,52.27,52.22,52.24,87136.0,32.7241,32.7429,32.7116,32.7241,87136.0
2016-04-08 12:35:00,52.24,52.26,52.22,52.25,46953.0,32.7241,32.7366,32.7116,32.7304,46953.0
2016-04-08 12:40:00,52.24,52.25,52.22,52.24,31271.0,32.7241,32.7304,32.7116,32.7241,31271.0
2016-04-08 12:45:00,52.24,52.28,52.23,52.28,97533.0,32.7241,32.7492,32.7178,32.7492,97533.0
2016-04-08 12:50:00,52.27,52.29,52.25,52.28,42485.0,32.7429,32.7554,32.7304,32.7492,42485.0
2016-04-08 12:55:00,52.28,52.29,52.26,52.26,55156.0,32.7492,32.7554,32.7366,32.7366,55156.0
2016-04-08 13:00:00,52.26,52.27,52.23,52.26,90974.0,32.7366,32.7429,32.7178,32.7366,90974.0
2016-04-08 13:05:00,52.26,52.28,52.22,52.25,94641.0,32.7366,32.7492,32.7116,32.7304,94641.0
2016-04-08 13:10:00,52.26,52.28,52.25,52.27,62946.0,32.7366,32.7492,32.7304,32.7429,62946.0
2016-04-08 13:15:00,52.27,52.29,52.24,52.26,92361.0,32.7429,32.7554,32.7241,32.7366,92361.0
2016-04-08 13:20:00,52.25,52.29,52.25,52.28,60546.0,32.7304,32.7554,32.7304,32.7492,60546.0
2016-04-08 13:25:00,52.28,52.29,52.24,52.27,84566.0,32.7492,32.7554,32.7241,32.7429,84566.0
2016-04-08 13:30:00,52.28,52.32,52.25,52.31,112506.0,32.7492,32.7742,32.7304,32.768,112506.0
2016-04-08 13:35:00,52.31,52.34,52.31,52.31,59849.0,32.768,32.7867,32.768,32.768,59849.0
2016-04-08 13:40:00,52.31,52.35,52.31,52.34,34863.0,32.768,32.793,32.768,32.7867,34863.0
2016-04-08 13:45:00,52.35,52.35,52.32,52.34,42217.0,32.793,32.793,32.7742,32.7867,42217.0
2016-04-08 13:50:00,52.33,52.34,52.31,52.33,81988.0,32.7805,32.7867,32.768,32.7805,81988.0
2016-04-08 13:55:00,52.33,52.36,52.32,52.36,43672.0,32.7805,32.7993,32.7742,32.7993,43672.0
2016-04-08 14:00:00,52.36,52.36,52.31,52.33,88232.0,32.7993,32.7993,32.768,32.7805,88232.0
2016-04-08 14:05:00,52.33,52.35,52.3,52.33,80150.0,32.7805,32.793,32.7617,32.7805,80150.0
2016-04-08 14:10:00,52.33,52.36,52.32,52.35,53118.0,32.7805,32.7993,32.7742,32.793,53118.0
2016-04-08 14:15:00,52.35,52.37,52.34,52.35,57711.0,32.793,32.8055,32.7867,32.793,57711.0
2016-04-08 14:20:00,52.35,52.36,52.3,52.34,71852.0,32.793,32.7993,32.7617,32.7867,71852.0
2016-04-08 14:25:00,52.33,52.4,52.33,52.39,131158.0,32.7805,32.8243,32.7805,32.8181,131158.0
2016-04-08 14:30:00,52.4,52.4,52.36,52.37,43779.0,32.8243,32.8243,32.7993,32.8055,43779.0
2016-04-08 14:35:00,52.36,52.4,52.36,52.36,73838.0,32.7993,32.8243,32.7993,32.7993,73838.0
2016-04-08 14:40:00,52.37,52.4,52.36,52.38,42393.0,32.8055,32.8243,32.7993,32.8118,42393.0
2016-04-08 14:45:00,52.38,52.38,52.34,52.36,54149.0,32.8118,32.8118,32.7867,32.7993,54149.0
2016-04-08 14:50:00,52.35,52.35,52.26,52.27,140344.0,32.793,32.793,32.7366,32.7429,140344.0
2016-04-08 14:55:00,52.27,52.31,52.24,52.31,134549.0,32.7429,32.768,32.7241,32.768,134549.0
2016-04-08 15:00:00,52.31,52.32,52.28,52.28,73458.0,32.768,32.7742,32.7492,32.7492,73458.0
2016-04-08 15:05:00,52.28,52.29,52.17,52.18,95154.0,32.7492,32.7554,32.6803,32.6865,95154.0
2016-04-08 15:10:00,52.18,52.23,52.17,52.22,74222.0,32.6865,32.7178,32.6803,32.7116,74222.0
2016-04-08 15:15:00,52.23,52.24,52.17,52.19,106509.0,32.7178,32.7241,32.6803,32.6928,106509.0
2016-04-08 15:20:00,52.19,52.22,52.17,52.21,92059.0,32.6928,32.7116,32.6803,32.7053,92059.0
2016-04-08 15:25:00,52.21,52.21,52.14,52.15,112925.0,32.7053,32.7053,32.6615,32.6677,112925.0
2016-04-08 15:30:00,52.14,52.16,52.1,52.11,132297.0,32.6615,32.674,32.6364,32.6427,132297.0
2016-04-08 15:35:00,52.11,52.14,52.08,52.12,157522.0,32.6427,32.6615,32.6239,32.6489,157522.0
2016-04-08 15:40:00,52.13,52.14,52.1,52.12,140556.0,32.6552,32.6615,32.6364,32.6489,140556.0
2016-04-08 15:45:00,52.11,52.13,52.11,52.11,187289.0,32.6427,32.6552,32.6427,32.6427,187289.0
2016-04-08 15:50:00,52.12,52.12,52.06,52.06,293637.0,32.6489,32.6489,32.6114,32.6114,293637.0
2016-04-08 15:55:00,52.06,52.19,52.05,52.19,799597.0,32.6114,32.6928,32.6051,32.6928,799597.0
2016-04-11 09:30:00,52.36,52.4,52.08,52.14,461758.0,32.7993,32.8243,32.6239,32.6615,461758.0
2016-04-11 09:35:00,52.13,52.31,52.13,52.23,179611.0,32.6552,32.768,32.6552,32.7178,179611.0
2016-04-11 09:40:00,52.23,52.33,52.2,52.29,121251.0,32.7178,32.7805,32.699,32.7554,121251.0
2016-04-11 09:45:00,52.28,52.29,52.19,52.28,116103.0,32.7492,32.7554,32.6928,32.7492,116103.0
2016-04-11 09:50:00,52.28,52.31,52.18,52.19,284564.0,32.7492,32.768,32.6865,32.6928,284564.0
2016-04-11 09:55:00,52.19,52.22,52.15,52.16,123539.0,32.6928,32.7116,32.6677,32.674,123539.0
2016-04-11 10:00:00,52.16,52.21,52.13,52.14,127830.0,32.674,32.7053,32.6552,32.6615,127830.0
2016-04-11 10:05:00,52.13,52.26,52.13,52.22,133096.0,32.6552,32.7366,32.6552,32.7116,133096.0
2016-04-11 10:10:00,52.22,52.22,52.15,52.16,92894.0,32.7116,32.7116,32.6677,32.674,92894.0
2016-04-11 10:15:00,52.17,52.19,52.13,52.14,107652.0,32.6803,32.6928,32.6552,32.6615,107652.0
2016-04-11 10:20:00,52.14,52.14,52.11,52.11,55956.0,32.6615,32.6615,32.6427,32.6427,55956.0
2016-04-11 10:25:00,52.12,52.17,52.11,52.16,129512.0,32.6489,32.6803,32.6427,32.674,129512.0
2016-04-11 10:30:00,52.16,52.16,52.11,52.12,76293.0,32.674,32.674,32.6427,32.6489,76293.0
2016-04-11 10:35:00,52.12,52.12,52.1,52.1,74885.0,32.6489,32.6489,32.6364,32.6364,74885.0
2016-04-11 10:40:00,52.09,52.1,52.0,52.01,79239.0,32.6301,32.6364,32.5738,32.58,79239.0
2016-04-11 10:45:00,52.0,52.03,51.93,51.95,170007.0,32.5738,32.5926,32.5299,32.5424,170007.0
2016-04-11 10:50:00,51.96,52.03,51.95,52.0,94508.0,32.5487,32.5926,32.5424,32.5738,94508.0
2016-04-11 10:55:00,52.0,52.06,51.99,52.04,190288.0,32.5738,32.6114,32.5675,32.5988,190288.0
2016-04-11 11:00:00,52.03,52.03,51.98,52.01,102951.0,32.5926,32.5926,32.5612,32.58,102951.0
2016-04-11 11:05:00,52.0,52.03,51.96,51.99,98592.0,32.5738,32.5926,32.5487,32.5675,98592.0
2016-04-11 11:10:00,51.99,52.03,51.98,52.03,81695.0,32.5675,32.5926,32.5612,32.5926,81695.0
2016-04-11 11:15:00,52.03,52.05,51.99,52.04,74011.0,32.5926,32.6051,32.5675,32.5988,74011.0
2016-04-11 11:20:00,52.05,52.05,51.97,51.98,73650.0,32.6051,32.6051,32.555,32.5612,73650.0
2016-04-11 11:25:00,51.98,52.01,51.96,52.0,80222.0,32.5612,32.58,32.5487,32.5738,80222.0
2016-04-11 11:30:00,52.0,52.01,51.95,51.97,70552.0,32.5738,32.58,32.5424,32.555,70552.0
2016-04-11 11:35:00,51.98,52.0,51.96,51.98,64026.0,32.5612,32.5738,32.5487,32.5612,64026.0
2016-04-11 11:40:00,51.99,51.99,51.9,51.9,126175.0,32.5675,32.5675,32.5111,32.5111,126175.0
2016-04-11 11:45:00,51.9,51.9,51.87,51.88,104319.0,32.5111,32.5111,32.4923,32.4986,104319.0
2016-04-11 11:50:00,51.87,51.89,51.75,51.76,209963.0,32.4923,32.5049,32.4172,32.4234,209963.0
2016-04-11 11:55:00,51.77,51.77,51.73,51.77,119519.0,32.4297,32.4297,32.4046,32.4297,119519.0
2016-04-11 12:00:00,51.78,51.8,51.75,51.8,117554.0,32.436,32.4485,32.4172,32.4485,117554.0
2016-04-11 12:05:00,51.79,51.81,51.77,51.78,75468.0,32.4422,32.4547,32.4297,32.436,75468.0
2016-04-11 12:10:00,51.77,51.8,51.77,51.8,70537.0,32.4297,32.4485,32.4297,32.4485,70537.0
2016-04-11 12:15:00,51.8,51.8,51.78,51.8,148435.0,32.4485,32.4485,32.436,32.4485,148435.0
2016-04-11 12:20:00,51.8,51.8,51.76,51.8,105288.0,32.4485,32.4485,32.4234,32.4485,105288.0
2016-04-11 12:25:00,51.8,51.83,51.76,51.77,139051.0,32.4485,32.4673,32.4234,32.4297,139051.0
2016-04-11 12:30:00,51.77,51.79,51.76,51.79,66578.0,32.4297,32.4422,32.4234,32.4422,66578.0
2016-04-11 12:35:00,51.79,51.79,51.73,51.73,86163.0,32.4422,32.4422,32.4046,32.4046,86163.0
2016-04-11 12:40:00,51.74,51.75,51.72,51.73,55421.0,32.4109,32.4172,32.3984,32.4046,55421.0
2016-04-11 12:45:00,51.72,51.73,51.69,51.69,144316.0,32.3984,32.4046,32.3796,32.3796,144316.0
2016-04-11 12:50:00,51.7,51.73,51.69,51.71,107576.0,32.3858,32.4046,32.3796,32.3921,107576.0
2016-04-11 12:55:00,51.71,51.73,51.69,51.69,79749.0,32.3921,32.4046,32.3796,32.3796,79749.0
2016-04-11 13:00:00,51.7,51.71,51.66,51.68,164556.0,32.3858,32.3921,32.3608,32.3733,164556.0
2016-04-11 13:05:00,51.68,51.69,51.64,51.66,141685.0,32.3733,32.3796,32.3483,32.3608,141685.0
2016-04-11 13:10:00,51.67,51.72,51.65,51.71,93592.0,32.367,32.3984,32.3545,32.3921,93592.0
2016-04-11 13:15:00,51.72,51.75,51.71,51.73,91876.0,32.3984,32.4172,32.3921,32.4046,91876.0
2016-04-11 13:20:00,51.72,51.74,51.71,51.71,75927.0,32.3984,32.4109,32.3921,32.3921,75927.0
2016-04-11 13:25:00,51.72,51.72,51.65,51.7,87269.0,32.3984,32.3984,32.3545,32.3858,87269.0
2016-04-11 13:30:00,51.7,51.7,51.68,51.69,93909.0,32.3858,32.3858,32.3733,32.3796,93909.0
2016-04-11 13:35:00,51.7,51.71,51.66,51.66,111801.0,32.3858,32.3921,32.3608,32.3608,111801.0
2016-04-11 13:40:00,51.67,51.68,51.65,51.66,82682.0,32.367,32.3733,32.3545,32.3608,82682.0
2016-04-11 13:45:00,51.66,51.68,51.65,51.68,44905.0,32.3608,32.3733,32.3545,32.3733,44905.0
2016-04-11 13:50:00,51.69,51.7,51.68,51.7,126098.0,32.3796,32.3858,32.3733,32.3858,126098.0
2016-04-11 13:55:00,51.7,51.72,51.67,51.69,108104.0,32.3858,32.3984,32.367,32.3796,108104.0
2016-04-11 14:00:00,51.69,51.71,51.64,51.64,128413.0,32.3796,32.3921,32.3483,32.3483,128413.0
2016-04-11 14:05:00,51.64,51.66,51.61,51.62,161403.0,32.3483,32.3608,32.3295,32.3357,161403.0
2016-04-11 14:10:00,51.62,51.67,51.62,51.65,87576.0,32.3357,32.367,32.3357,32.3545,87576.0
2016-04-11 14:15:00,51.66,51.66,51.58,51.61,295326.0,32.3608,32.3608,32.3107,32.3295,295326.0
2016-04-11 14:20:00,51.62,51.68,51.58,51.67,137937.0,32.3357,32.3733,32.3107,32.367,137937.0
2016-04-11 14:25:00,51.66,51.69,51.62,51.62,125597.0,32.3608,32.3796,32.3357,32.3357,125597.0
2016-04-11 14:30:00,51.63,51.66,51.62,51.64,88400.0,32.342,32.3608,32.3357,32.3483,88400.0
2016-04-11 14:35:00,51.65,51.71,51.62,51.7,129416.0,32.3545,32.3921,32.3357,32.3858,129416.0
2016-04-11 14:40:00,51.71,51.71,51.68,51.69,58779.0,32.3921,32.3921,32.3733,32.3796,58779.0
2016-04-11 14:45:00,51.69,51.71,51.67,51.7,159291.0,32.3796,32.3921,32.367,32.3858,159291.0
2016-04-11 14:50:00,51.69,51.71,51.65,51.7,167069.0,32.3796,32.3921,32.3545,32.3858,167069.0
2016-04-11 14:55:00,51.7,51.71,51.66,51.68,96535.0,32.3858,32.3921,32.3608,32.3733,96535.0
2016-04-11 15:00:00,51.68,51.7,51.64,51.64,106761.0,32.3733,32.3858,32.3483,32.3483,106761.0
2016-04-11 15:05:00,51.64,51.66,51.6,51.65,132178.0,32.3483,32.3608,32.3232,32.3545,132178.0
2016-04-11 15:10:00,51.64,51.66,51.64,51.64,96325.0,32.3483,32.3608,32.3483,32.3483,96325.0
2016-04-11 15:15:00,51.65,51.67,51.61,51.65,207801.0,32.3545,32.367,32.3295,32.3545,207801.0
2016-04-11 15:20:00,51.65,51.65,51.59,51.61,97598.0,32.3545,32.3545,32.3169,32.3295,97598.0
2016-04-11 15:25:00,51.6,51.65,51.59,51.6,169954.0,32.3232,32.3545,32.3169,32.3232,169954.0
2016-04-11 15:30:00,51.61,51.62,51.57,51.58,185272.0,32.3295,32.3357,32.3044,32.3107,185272.0
2016-04-11 15:35:00,51.58,51.6,51.55,51.56,178826.0,32.3107,32.3232,32.2919,32.2981,178826.0
2016-04-11 15:40:00,51.56,51.57,51.5,51.5,299139.0,32.2981,32.3044,32.2606,32.2606,299139.0
2016-04-11 15:45:00,51.51,51.57,51.5,51.57,237740.0,32.2668,32.3044,32.2606,32.3044,237740.0
2016-04-11 15:50:00,51.57,51.59,51.56,51.59,338868.0,32.3044,32.3169,32.2981,32.3169,338868.0
2016-04-11 15:55:00,51.59,51.62,51.54,51.6,939211.0,32.3169,32.3357,32.2856,32.3232,939211.0
2016-04-12 09:30:00,51.65,51.81,51.61,51.65,386782.0,32.3545,32.4547,32.3295,32.3545,386782.0
2016-04-12 09:35:00,51.64,51.83,51.6,51.83,170075.0,32.3483,32.4673,32.3232,32.4673,170075.0
2016-04-12 09:40:00,51.83,51.96,51.79,51.93,245997.0,32.4673,32.5487,32.4422,32.5299,245997.0
2016-04-12 09:45:00,51.92,51.96,51.87,51.94,234650.0,32.5237,32.5487,32.4923,32.5362,234650.0
2016-04-12 09:50:00,51.94,51.98,51.84,51.85,217010.0,32.5362,32.5612,32.4735,32.4798,217010.0
2016-04-12 09:55:00,51.85,52.0,51.84,51.99,143859.0,32.4798,32.5738,32.4735,32.5675,143859.0
2016-04-12 10:00:00,51.99,52.1,51.98,52.08,164126.0,32.5675,32.6364,32.5612,32.6239,164126.0
2016-04-12 10:05:00,52.08,52.09,52.02,52.05,180758.0,32.6239,32.6301,32.5863,32.6051,180758.0
2016-04-12 10:10:00,52.06,52.06,51.96,51.98,113005.0,32.6114,32.6114,32.5487,32.5612,113005.0
2016-04-12 10:15:00,51.97,52.0,51.87,51.9,154223.0,32.555,32.5738,32.4923,32.5111,154223.0
2016-04-12 10:20:00,51.89,51.9,51.85,51.86,110314.0,32.5049,32.5111,32.4798,32.4861,110314.0
2016-04-12 10:25:00,51.87,51.88,51.79,51.86,96768.0,32.4923,32.4986,32.4422,32.4861,96768.0
2016-04-12 10:30:00,51.86,52.05,51.85,52.02,155262.0,32.4861,32.6051,32.4798,32.5863,155262.0
2016-04-12 10:35:00,52.03,52.04,51.97,52.01,153375.0,32.5926,32.5988,32.555,32.58,153375.0
2016-04-12 10:40:00,52.0,52.09,51.99,52.06,406882.0,32.5738,32.6301,32.5675,32.6114,406882.0
2016-04-12 10:45:00,52.05,52.07,51.98,52.03,102031.0,32.6051,32.6176,32.5612,32.5926,102031.0
2016-04-12 10:50:00,52.03,52.15,52.02,52.14,177943.0,32.5926,32.6677,32.5863,32.6615,177943.0
2016-04-12 10:55:00,52.14,52.19,52.13,52.17,215279.0,32.6615,32.6928,32.6552,32.6803,215279.0
2016-04-12 11:00:00,52.17,52.18,52.11,52.14,127813.0,32.6803,32.6865,32.6427,32.6615,127813.0
2016-04-12 11:05:00,52.14,52.17,52.12,52.16,179246.0,32.6615,32.6803,32.6489,32.674,179246.0
2016-04-12 11:10:00,52.16,52.18,52.09,52.1,67268.0,32.674,32.6865,32.6301,32.6364,67268.0
2016-04-12 11:15:00,52.09,52.13,52.08,52.13,133205.0,32.6301,32.6552,32.6239,32.6552,133205.0
2016-04-12 11:20:00,52.12,52.13,52.04,52.11,78699.0,32.6489,32.6552,32.5988,32.6427,78699.0
2016-04-12 11:25:00,52.1,52.13,52.08,52.13,146692.0,32.6364,32.6552,32.6239,32.6552,146692.0
2016-04-12 11:30:00,52.13,52.18,52.1,52.13,492638.0,32.6552,32.6865,32.6364,32.6552,492638.0
2016-04-12 11:35:00,52.13,52.14,52.1,52.11,53745.0,32.6552,32.6615,32.6364,32.6427,53745.0
2016-04-12 11:40:00,52.12,52.13,52.1,52.11,88519.0,32.6489,32.6552,32.6364,32.6427,88519.0
2016-04-12 11:45:00,52.11,52.14,52.1,52.13,69401.0,32.6427,32.6615,32.6364,32.6552,69401.0
2016-04-12 11:50:00,52.13,52.13,52.09,52.1,72689.0,32.6552,32.6552,32.6301,32.6364,72689.0
2016-04-12 11:55:00,52.1,52.12,52.09,52.11,81631.0,32.6364,32.6489,32.6301,32.6427,81631.0
2016-04-12 12:00:00,52.11,52.13,52.1,52.11,121855.0,32.6427,32.6552,32.6364,32.6427,121855.0
2016-04-12 12:05:00,52.11,52.11,52.03,52.04,61729.0,32.6427,32.6427,32.5926,32.5988,61729.0
2016-04-12 12:10:00,52.04,52.09,52.03,52.09,57060.0,32.5988,32.6301,32.5926,32.6301,57060.0
2016-04-12 12:15:00,52.09,52.11,52.07,52.1,132080.0,32.6301,32.6427,32.6176,32.6364,132080.0
2016-04-12 12:20:00,52.1,52.11,52.08,52.1,68030.0,32.6364,32.6427,32.6239,32.6364,68030.0
2016-04-12 12:25:00,52.1,52.11,52.09,52.1,49855.0,32.6364,32.6427,32.6301,32.6364,49855.0
2016-04-12 12:30:00,52.1,52.13,52.08,52.09,100514.0,32.6364,32.6552,32.6239,32.6301,100514.0
2016-04-12 12:35:00,52.09,52.13,52.08,52.12,72143.0,32.6301,32.6552,32.6239,32.6489,72143.0
2016-04-12 12:40:00,52.12,52.14,52.09,52.1,74716.0,32.6489,32.6615,32.6301,32.6364,74716.0
2016-04-12 12:45:00,52.1,52.12,52.09,52.11,79295.0,32.6364,32.6489,32.6301,32.6427,79295.0
2016-04-12 12:50:00,52.11,52.13,52.1,52.13,45587.0,32.6427,32.6552,32.6364,32.6552,45587.0
2016-04-12 12:55:00,52.13,52.13,52.1,52.11,61753.0,32.6552,32.6552,32.6364,32.6427,61753.0
2016-04-12 13:00:00,52.11,52.14,52.1,52.13,72579.0,32.6427,32.6615,32.6364,32.6552,72579.0
2016-04-12 13:05:00,52.12,52.13,52.09,52.11,47503.0,32.6489,32.6552,32.6301,32.6427,47503.0
2016-04-12 13:10:00,52.11,52.11,52.1,52.1,30731.0,32.6427,32.6427,32.6364,32.6364,30731.0
2016-04-12 13:15:00,52.11,52.11,52.09,52.11,61515.0,32.6427,32.6427,32.6301,32.6427,61515.0
2016-04-12 13:20:00,52.11,52.12,52.08,52.11,63256.0,32.6427,32.6489,32.6239,32.6427,63256.0
2016-04-12 13:25:00,52.1,52.13,52.08,52.1,88904.0,32.6364,32.6552,32.6239,32.6364,88904.0
2016-04-12 13:30:00,52.09,52.13,52.08,52.09,45130.0,32.6301,32.6552,32.6239,32.6301,45130.0
2016-04-12 13:35:00,52.08,52.09,52.05,52.06,47734.0,32.6239,32.6301,32.6051,32.6114,47734.0
2016-04-12 13:40:00,52.06,52.1,52.05,52.1,81751.0,32.6114,32.6364,32.6051,32.6364,81751.0
2016-04-12 13:45:00,52.09,52.12,52.07,52.09,89942.0,32.6301,32.6489,32.6176,32.6301,89942.0
2016-04-12 13:50:00,52.1,52.1,52.08,52.1,62069.0,32.6364,32.6364,32.6239,32.6364,62069.0
2016-04-12 13:55:00,52.1,52.1,52.09,52.1,41783.0,32.6364,32.6364,32.6301,32.6364,41783.0
2016-04-12 14:00:00,52.1,52.1,52.06,52.08,87591.0,32.6364,32.6364,32.6114,32.6239,87591.0
2016-04-12 14:05:00,52.08,52.1,52.06,52.1,66876.0,32.6239,32.6364,32.6114,32.6364,66876.0
2016-04-12 14:10:00,52.1,52.15,52.09,52.12,101590.0,32.6364,32.6677,32.6301,32.6489,101590.0
2016-04-12 14:15:00,52.12,52.15,52.11,52.14,69315.0,32.6489,32.6677,32.6427,32.6615,69315.0
2016-04-12 14:20:00,52.14,52.15,52.09,52.09,82369.0,32.6615,32.6677,32.6301,32.6301,82369.0
2016-04-12 14:25:00,52.09,52.1,52.08,52.09,71890.0,32.6301,32.6364,32.6239,32.6301,71890.0
2016-04-12 14:30:00,52.08,52.1,52.05,52.07,79318.0,32.6239,32.6364,32.6051,32.6176,79318.0
2016-04-12 14:35:00,52.06,52.07,52.05,52.05,67727.0,32.6114,32.6176,32.6051,32.6051,67727.0
2016-04-12 14:40:00,52.05,52.08,51.99,52.0,158769.0,32.6051,32.6239,32.5675,32.5738,158769.0
2016-04-12 14:45:00,52.0,52.01,51.94,51.94,123388.0,32.5738,32.58,32.5362,32.5362,123388.0
2016-04-12 14:50:00,51.94,51.95,51.89,51.92,194164.0,32.5362,32.5424,32.5049,32.5237,194164.0
2016-04-12 14:55:00,51.92,51.92,51.84,51.88,149344.0,32.5237,32.5237,32.4735,32.4986,149344.0
2016-04-12 15:00:00,51.88,51.93,51.87,51.92,216684.0,32.4986,32.5299,32.4923,32.5237,216684.0
2016-04-12 15:05:00,51.91,52.0,51.91,52.0,162222.0,32.5174,32.5738,32.5174,32.5738,162222.0
2016-04-12 15:10:00,52.0,52.01,51.96,51.97,116263.0,32.5738,32.58,32.5487,32.555,116263.0
2016-04-12 15:15:00,51.97,51.98,51.94,51.94,144091.0,32.555,32.5612,32.5362,32.5362,144091.0
2016-04-12 15:20:00,51.95,51.95,51.88,51.91,220513.0,32.5424,32.5424,32.4986,32.5174,220513.0
2016-04-12 15:25:00,51.89,51.92,51.88,51.91,146321.0,32.5049,32.5237,32.4986,32.5174,146321.0
2016-04-12 15:30:00,51.91,51.92,51.89,51.91,238635.0,32.5174,32.5237,32.5049,32.5174,238635.0
2016-04-12 15:35:00,51.9,51.91,51.87,51.89,220318.0,32.5111,32.5174,32.4923,32.5049,220318.0
2016-04-12 15:40:00,51.9,51.92,51.88,51.9,292736.0,32.5111,32.5237,32.4986,32.5111,292736.0
2016-04-12 15:45:00,51.9,51.93,51.88,51.93,216852.0,32.5111,32.5299,32.4986,32.5299,216852.0
2016-04-12 15:50:00,51.93,51.99,51.92,51.98,295330.0,32.5299,32.5675,32.5237,32.5612,295330.0
2016-04-12 15:55:00,51.97,52.01,51.94,51.97,591931.0,32.555,32.58,32.5362,32.555,591931.0
2016-04-13 09:30:00,52.07,52.09,51.87,51.87,323382.0,32.6176,32.6301,32.4923,32.4923,323382.0
2016-04-13 09:35:00,51.88,51.9,51.67,51.7,201970.0,32.4986,32.5111,32.367,32.3858,201970.0
2016-04-13 09:40:00,51.7,51.71,51.56,51.57,299554.0,32.3858,32.3921,32.2981,32.3044,299554.0
2016-04-13 09:45:00,51.56,51.59,51.5,51.55,528337.0,32.2981,32.3169,32.2606,32.2919,528337.0
2016-04-13 09:50:00,51.55,51.65,51.55,51.59,266934.0,32.2919,32.3545,32.2919,32.3169,266934.0
2016-04-13 09:55:00,51.58,51.59,51.41,51.42,362255.0,32.3107,32.3169,32.2042,32.2104,362255.0
2016-04-13 10:00:00,51.43,51.6,51.4,51.55,234871.0,32.2167,32.3232,32.1979,32.2919,234871.0
2016-04-13 10:05:00,51.55,51.58,51.51,51.53,206551.0,32.2919,32.3107,32.2668,32.2793,206551.0
2016-04-13 10:10:00,51.52,51.6,51.5,51.6,234085.0,32.2731,32.3232,32.2606,32.3232,234085.0
2016-04-13 10:15:00,51.6,51.6,51.53,51.56,157273.0,32.3232,32.3232,32.2793,32.2981,157273.0
2016-04-13 10:20:00,51.56,51.59,51.54,51.58,152901.0,32.2981,32.3169,32.2856,32.3107,152901.0
2016-04-13 10:25:00,51.58,51.6,51.54,51.58,127064.0,32.3107,32.3232,32.2856,32.3107,127064.0
2016-04-13 10:30:00,51.58,51.59,51.54,51.54,137939.0,32.3107,32.3169,32.2856,32.2856,137939.0
2016-04-13 10:35:00,51.55,51.56,51.49,51.54,208593.0,32.2919,32.2981,32.2543,32.2856,208593.0
2016-04-13 10:40:00,51.54,51.54,51.45,51.45,148645.0,32.2856,32.2856,32.2292,32.2292,148645.0
2016-04-13 10:45:00,51.46,51.46,51.36,51.37,209699.0,32.2355,32.2355,32.1729,32.1791,209699.0
2016-04-13 10:50:00,51.37,51.39,51.27,51.29,400935.0,32.1791,32.1917,32.1165,32.129,400935.0
2016-04-13 10:55:00,51.3,51.33,51.18,51.19,362841.0,32.1353,32.1541,32.0601,32.0664,362841.0
2016-04-13 11:00:00,51.18,51.23,51.13,51.15,293992.0,32.0601,32.0914,32.0288,32.0413,293992.0
2016-04-13 11:05:00,51.15,51.15,51.04,51.1,516860.0,32.0413,32.0413,31.9724,32.01,516860.0
2016-04-13 11:10:00,51.1,51.13,51.07,51.09,189290.0,32.01,32.0288,31.9912,32.0037,189290.0
2016-04-13 11:15:00,51.1,51.1,51.05,51.06,197061.0,32.01,32.01,31.9787,31.9849,197061.0
2016-04-13 11:20:00,51.06,51.07,50.92,50.92,325408.0,31.9849,31.9912,31.8972,31.8972,325408.0
2016-04-13 11:25:00,50.91,50.93,50.84,50.93,430662.0,31.891,31.9035,31.8471,31.9035,430662.0
2016-04-13 11:30:00,50.92,51.11,50.92,51.1,431778.0,31.8972,32.0163,31.8972,32.01,431778.0
2016-04-13 11:35:00,51.1,51.14,51.05,51.06,235529.0,32.01,32.035,31.9787,31.9849,235529.0
2016-04-13 11:40:00,51.06,51.14,51.03,51.14,252811.0,31.9849,32.035,31.9661,32.035,252811.0
2016-04-13 11:45:00,51.14,51.16,51.12,51.15,203573.0,32.035,32.0476,32.0225,32.0413,203573.0
2016-04-13 11:50:00,51.15,51.24,51.14,51.2,287301.0,32.0413,32.0977,32.035,32.0726,287301.0
2016-04-13 11:55:00,51.2,51.22,51.16,51.18,174022.0,32.0726,32.0852,32.0476,32.0601,174022.0
2016-04-13 12:00:00,51.18,51.2,51.12,51.18,164152.0,32.0601,32.0726,32.0225,32.0601,164152.0
2016-04-13 12:05:00,51.17,51.2,51.13,51.14,108330.0,32.0538,32.0726,32.0288,32.035,108330.0
2016-04-13 12:10:00,51.13,51.21,51.1,51.18,142476.0,32.0288,32.0789,32.01,32.0601,142476.0
2016-04-13 12:15:00,51.18,51.22,51.17,51.2,73401.0,32.0601,32.0852,32.0538,32.0726,73401.0
2016-04-13 12:20:00,51.19,51.25,51.19,51.24,74971.0,32.0664,32.104,32.0664,32.0977,74971.0
2016-04-13 12:25:00,51.24,51.29,51.24,51.27,100504.0,32.0977,32.129,32.0977,32.1165,100504.0
2016-04-13 12:30:00,51.27,51.27,51.23,51.25,67751.0,32.1165,32.1165,32.0914,32.104,67751.0
2016-04-13 12:35:00,51.25,51.26,51.17,51.2,162487.0,32.104,32.1102,32.0538,32.0726,162487.0
2016-04-13 12:40:00,51.2,51.2,51.16,51.2,90544.0,32.0726,32.0726,32.0476,32.0726,90544.0
2016-04-13 12:45:00,51.2,51.25,51.19,51.21,63756.0,32.0726,32.104,32.0664,32.0789,63756.0
2016-04-13 12:50:00,51.22,51.24,51.21,51.23,68684.0,32.0852,32.0977,32.0789,32.0914,68684.0
2016-04-13 12:55:00,51.23,51.25,51.2,51.24,82651.0,32.0914,32.104,32.0726,32.0977,82651.0
2016-04-13 13:00:00,51.23,51.26,51.23,51.24,103316.0,32.0914,32.1102,32.0914,32.0977,103316.0
2016-04-13 13:05:00,51.24,51.26,51.21,51.25,118710.0,32.0977,32.1102,32.0789,32.104,118710.0
2016-04-13 13:10:00,51.25,51.26,51.21,51.24,91775.0,32.104,32.1102,32.0789,32.0977,91775.0
2016-04-13 13:15:00,51.24,51.29,51.24,51.28,70479.0,32.0977,32.129,32.0977,32.1227,70479.0
2016-04-13 13:20:00,51.28,51.28,51.23,51.25,101854.0,32.1227,32.1227,32.0914,32.104,101854.0
2016-04-13 13:25:00,51.25,51.26,51.23,51.26,229604.0,32.104,32.1102,32.0914,32.1102,229604.0
2016-04-13 13:30:00,51.26,51.27,51.24,51.25,119910.0,32.1102,32.1165,32.0977,32.104,119910.0
2016-04-13 13:35:00,51.25,51.25,51.19,51.2,260055.0,32.104,32.104,32.0664,32.0726,260055.0
2016-04-13 13:40:00,51.2,51.21,51.18,51.18,179096.0,32.0726,32.0789,32.0601,32.0601,179096.0
2016-04-13 13:45:00,51.18,51.19,51.15,51.16,136196.0,32.0601,32.0664,32.0413,32.0476,136196.0
2016-04-13 13:50:00,51.16,51.23,51.14,51.2,180090.0,32.0476,32.0914,32.035,32.0726,180090.0
2016-04-13 13:55:00,51.2,51.26,51.19,51.26,117947.0,32.0726,32.1102,32.0664,32.1102,117947.0
2016-04-13 14:00:00,51.25,51.26,51.2,51.2,115393.0,32.104,32.1102,32.0726,32.0726,115393.0
2016-04-13 14:05:00,51.21,51.22,51.2,51.21,137156.0,32.0789,32.0852,32.0726,32.0789,137156.0
2016-04-13 14:10:00,51.21,51.25,51.21,51.23,168162.0,32.0789,32.104,32.0789,32.0914,168162.0
2016-04-13 14:15:00,51.23,51.25,51.18,51.21,167353.0,32.0914,32.104,32.0601,32.0789,167353.0
2016-04-13 14:20:00,51.2,51.21,51.19,51.19,124761.0,32.0726,32.0789,32.0664,32.0664,124761.0
2016-04-13 14:25:00,51.2,51.21,51.17,51.19,138146.0,32.0726,32.0789,32.0538,32.0664,138146.0
2016-04-13 14:30:00,51.19,51.21,51.17,51.19,143786.0,32.0664,32.0789,32.0538,32.0664,143786.0
2016-04-13 14:35:00,51.19,51.2,51.19,51.19,383365.0,32.0664,32.0726,32.0664,32.0664,383365.0
2016-04-13 14:40:00,51.19,51.2,51.16,51.17,181071.0,32.0664,32.0726,32.0476,32.0538,181071.0
2016-04-13 14:45:00,51.17,51.2,51.17,51.18,166012.0,32.0538,32.0726,32.0538,32.0601,166012.0
2016-04-13 14:50:00,51.18,51.19,51.17,51.19,115717.0,32.0601,32.0664,32.0538,32.0664,115717.0
2016-04-13 14:55:00,51.18,51.2,51.18,51.18,133059.0,32.0601,32.0726,32.0601,32.0601,133059.0
2016-04-13 15:00:00,51.18,51.2,51.18,51.19,134595.0,32.0601,32.0726,32.0601,32.0664,134595.0
2016-04-13 15:05:00,51.2,51.2,51.17,51.18,235901.0,32.0726,32.0726,32.0538,32.0601,235901.0
2016-04-13 15:10:00,51.19,51.25,51.18,51.21,255492.0,32.0664,32.104,32.0601,32.0789,255492.0
2016-04-13 15:15:00,51.22,51.25,51.21,51.22,168196.0,32.0852,32.104,32.0789,32.0852,168196.0
2016-04-13 15:20:00,51.22,51.23,51.2,51.2,103561.0,32.0852,32.0914,32.0726,32.0726,103561.0
2016-04-13 15:25:00,51.2,51.21,51.18,51.19,98773.0,32.0726,32.0789,32.0601,32.0664,98773.0
2016-04-13 15:30:00,51.18,51.22,51.16,51.18,326233.0,32.0601,32.0852,32.0476,32.0601,326233.0
2016-04-13 15:35:00,51.18,51.19,51.13,51.13,269533.0,32.0601,32.0664,32.0288,32.0288,269533.0
2016-04-13 15:40:00,51.13,51.22,51.13,51.21,239694.0,32.0288,32.0852,32.0288,32.0789,239694.0
2016-04-13 15:45:00,51.21,51.22,51.17,51.18,419138.0,32.0789,32.0852,32.0538,32.0601,419138.0
2016-04-13 15:50:00,51.18,51.24,51.17,51.24,553724.0,32.0601,32.0977,32.0538,32.0977,553724.0
2016-04-13 15:55:00,51.24,51.32,51.23,51.29,1024955.0,32.0977,32.1478,32.0914,32.129,1024955.0
2016-04-14 09:30:00,51.31,51.38,51.25,51.34,435042.0,32.1415,32.1854,32.104,32.1603,435042.0
2016-04-14 09:35:00,51.33,51.38,51.24,51.28,182639.0,32.1541,32.1854,32.0977,32.1227,182639.0
2016-04-14 09:40:00,51.28,51.36,51.24,51.26,152739.0,32.1227,32.1729,32.0977,32.1102,152739.0
2016-04-14 09:45:00,51.25,51.37,51.24,51.36,110089.0,32.104,32.1791,32.0977,32.1729,110089.0
2016-04-14 09:50:00,51.36,51.41,51.32,51.35,131871.0,32.1729,32.2042,32.1478,32.1666,131871.0
2016-04-14 09:55:00,51.35,51.42,51.34,51.39,192664.0,32.1666,32.2104,32.1603,32.1917,192664.0
2016-04-14 10:00:00,51.4,51.46,51.38,51.44,104321.0,32.1979,32.2355,32.1854,32.223,104321.0
2016-04-14 10:05:00,51.44,51.46,51.42,51.46,124535.0,32.223,32.2355,32.2104,32.2355,124535.0
2016-04-14 10:10:00,51.45,51.47,51.43,51.46,101216.0,32.2292,32.2418,32.2167,32.2355,101216.0
2016-04-14 10:15:00,51.46,51.48,51.44,51.47,118132.0,32.2355,32.248,32.223,32.2418,118132.0
2016-04-14 10:20:00,51.48,51.51,51.47,51.51,125433.0,32.248,32.2668,32.2418,32.2668,125433.0
2016-04-14 10:25:00,51.51,51.51,51.42,51.48,184112.0,32.2668,32.2668,32.2104,32.248,184112.0
2016-04-14 10:30:00,51.48,51.53,51.48,51.51,108630.0,32.248,32.2793,32.248,32.2668,108630.0
2016-04-14 10:35:00,51.51,51.54,51.47,51.47,97717.0,32.2668,32.2856,32.2418,32.2418,97717.0
2016-04-14 10:40:00,51.48,51.51,51.47,51.48,103018.0,32.248,32.2668,32.2418,32.248,103018.0
2016-04-14 10:45:00,51.48,51.51,51.48,51.49,83547.0,32.248,32.2668,32.248,32.2543,83547.0
2016-04-14 10:50:00,51.5,51.53,51.49,51.52,103143.0,32.2606,32.2793,32.2543,32.2731,103143.0
2016-04-14 10:55:00,51.52,51.53,51.48,51.48,76225.0,32.2731,32.2793,32.248,32.248,76225.0
2016-04-14 11:00:00,51.48,51.49,51.46,51.48,85065.0,32.248,32.2543,32.2355,32.248,85065.0
2016-04-14 11:05:00,51.48,51.53,51.48,51.53,98039.0,32.248,32.2793,32.248,32.2793,98039.0
2016-04-14 11:10:00,51.53,51.55,51.51,51.51,101002.0,32.2793,32.2919,32.2668,32.2668,101002.0
2016-04-14 11:15:00,51.52,51.53,51.51,51.52,93372.0,32.2731,32.2793,32.2668,32.2731,93372.0
2016-04-14 11:20:00,51.51,51.53,51.49,51.49,63579.0,32.2668,32.2793,32.2543,32.2543,63579.0
2016-04-14 11:25:00,51.5,51.5,51.45,51.5,97769.0,32.2606,32.2606,32.2292,32.2606,97769.0
2016-04-14 11:30:00,51.5,51.5,51.47,51.49,76504.0,32.2606,32.2606,32.2418,32.2543,76504.0
2016-04-14 11:35:00,51.49,51.49,51.46,51.47,43476.0,32.2543,32.2543,32.2355,32.2418,43476.0
2016-04-14 11:40:00,51.48,51.48,51.45,51.45,53373.0,32.248,32.248,32.2292,32.2292,53373.0
2016-04-14 11:45:00,51.45,51.47,51.45,51.46,116936.0,32.2292,32.2418,32.2292,32.2355,116936.0
2016-04-14 11:50:00,51.46,51.46,51.43,51.44,120898.0,32.2355,32.2355,32.2167,32.223,120898.0
2016-04-14 11:55:00,51.44,51.45,51.37,51.37,148141.0,32.223,32.2292,32.1791,32.1791,148141.0
2016-04-14 12:00:00,51.37,51.39,51.35,51.38,93205.0,32.1791,32.1917,32.1666,32.1854,93205.0
2016-04-14 12:05:00,51.38,51.38,51.34,51.35,98375.0,32.1854,32.1854,32.1603,32.1666,98375.0
2016-04-14 12:10:00,51.35,51.37,51.33,51.36,73388.0,32.1666,32.1791,32.1541,32.1729,73388.0
2016-04-14 12:15:00,51.37,51.38,51.33,51.35,78379.0,32.1791,32.1854,32.1541,32.1666,78379.0
2016-04-14 12:20:00,51.35,51.35,51.34,51.34,48293.0,32.1666,32.1666,32.1603,32.1603,48293.0
2016-04-14 12:25:00,51.35,51.35,51.31,51.31,86801.0,32.1666,32.1666,32.1415,32.1415,86801.0
2016-04-14 12:30:00,51.32,51.33,51.29,51.31,113349.0,32.1478,32.1541,32.129,32.1415,113349.0
2016-04-14 12:35:00,51.31,51.35,51.3,51.35,60934.0,32.1415,32.1666,32.1353,32.1666,60934.0
2016-04-14 12:40:00,51.35,51.38,51.34,51.38,87492.0,32.1666,32.1854,32.1603,32.1854,87492.0
2016-04-14 12:45:00,51.37,51.41,51.37,51.4,36017.0,32.1791,32.2042,32.1791,32.1979,36017.0
2016-04-14 12:50:00,51.39,51.41,51.39,51.4,44491.0,32.1917,32.2042,32.1917,32.1979,44491.0
2016-04-14 12:55:00,51.4,51.44,51.4,51.43,61677.0,32.1979,32.223,32.1979,32.2167,61677.0
2016-04-14 13:00:00,51.43,51.52,51.43,51.52,119063.0,32.2167,32.2731,32.2167,32.2731,119063.0
2016-04-14 13:05:00,51.52,51.53,51.48,51.5,69613.0,32.2731,32.2793,32.248,32.2606,69613.0
2016-04-14 13:10:00,51.5,51.51,51.48,51.5,56008.0,32.2606,32.2668,32.248,32.2606,56008.0
2016-04-14 13:15:00,51.5,51.5,51.49,51.5,30867.0,32.2606,32.2606,32.2543,32.2606,30867.0
2016-04-14 13:20:00,51.5,51.5,51.49,51.5,25678.0,32.2606,32.2606,32.2543,32.2606,25678.0
2016-04-14 13:25:00,51.5,51.5,51.46,51.47,73980.0,32.2606,32.2606,32.2355,32.2418,73980.0
2016-04-14 13:30:00,51.47,51.49,51.47,51.49,33955.0,32.2418,32.2543,32.2418,32.2543,33955.0
2016-04-14 13:35:00,51.49,51.51,51.48,51.51,111968.0,32.2543,32.2668,32.248,32.2668,111968.0
2016-04-14 13:40:00,51.51,51.51,51.49,51.5,43265.0,32.2668,32.2668,32.2543,32.2606,43265.0
2016-04-14 13:45:00,51.49,51.51,51.47,51.49,118432.0,32.2543,32.2668,32.2418,32.2543,118432.0
2016-04-14 13:50:00,51.5,51.51,51.48,51.5,89471.0,32.2606,32.2668,32.248,32.2606,89471.0
2016-04-14 13:55:00,51.5,51.5,51.48,51.48,76770.0,32.2606,32.2606,32.248,32.248,76770.0
2016-04-14 14:00:00,51.48,51.5,51.45,51.49,149739.0,32.248,32.2606,32.2292,32.2543,149739.0
2016-04-14 14:05:00,51.48,51.49,51.46,51.46,50175.0,32.248,32.2543,32.2355,32.2355,50175.0
2016-04-14 14:10:00,51.46,51.47,51.45,51.46,42811.0,32.2355,32.2418,32.2292,32.2355,42811.0
2016-04-14 14:15:00,51.47,51.47,51.42,51.42,77952.0,32.2418,32.2418,32.2104,32.2104,77952.0
2016-04-14 14:20:00,51.43,51.44,51.4,51.4,75999.0,32.2167,32.223,32.1979,32.1979,75999.0
2016-04-14 14:25:00,51.41,51.41,51.38,51.39,102290.0,32.2042,32.2042,32.1854,32.1917,102290.0
2016-04-14 14:30:00,51.38,51.39,51.35,51.36,71681.0,32.1854,32.1917,32.1666,32.1729,71681.0
2016-04-14 14:35:00,51.35,51.36,51.32,51.36,72947.0,32.1666,32.1729,32.1478,32.1729,72947.0
2016-04-14 14:40:00,51.36,51.37,51.32,51.34,68771.0,32.1729,32.1791,32.1478,32.1603,68771.0
2016-04-14 14:45:00,51.35,51.35,51.33,51.33,44902.0,32.1666,32.1666,32.1541,32.1541,44902.0
2016-04-14 14:50:00,51.34,51.36,51.33,51.36,79665.0,32.1603,32.1729,32.1541,32.1729,79665.0
2016-04-14 14:55:00,51.36,51.36,51.32,51.32,74022.0,32.1729,32.1729,32.1478,32.1478,74022.0
2016-04-14 15:00:00,51.33,51.37,51.32,51.35,72706.0,32.1541,32.1791,32.1478,32.1666,72706.0
2016-04-14 15:05:00,51.35,51.36,51.34,51.34,39996.0,32.1666,32.1729,32.1603,32.1603,39996.0
2016-04-14 15:10:00,51.34,51.35,51.32,51.33,51394.0,32.1603,32.1666,32.1478,32.1541,51394.0
2016-04-14 15:15:00,51.33,51.35,51.32,51.34,93743.0,32.1541,32.1666,32.1478,32.1603,93743.0
2016-04-14 15:20:00,51.34,51.36,51.33,51.35,95736.0,32.1603,32.1729,32.1541,32.1666,95736.0
2016-04-14 15:25:00,51.35,51.36,51.32,51.33,84732.0,32.1666,32.1729,32.1478,32.1541,84732.0
2016-04-14 15:30:00,51.32,51.35,51.32,51.34,123854.0,32.1478,32.1666,32.1478,32.1603,123854.0
2016-04-14 15:35:00,51.34,51.39,51.33,51.39,122464.0,32.1603,32.1917,32.1541,32.1917,122464.0
2016-04-14 15:40:00,51.39,51.4,51.36,51.36,93283.0,32.1917,32.1979,32.1729,32.1729,93283.0
2016-04-14 15:45:00,51.37,51.38,51.33,51.34,257843.0,32.1791,32.1854,32.1541,32.1603,257843.0
2016-04-14 15:50:00,51.33,51.34,51.33,51.34,150765.0,32.1541,32.1603,32.1541,32.1603,150765.0
2016-04-14 15:55:00,51.33,51.39,51.3,51.37,589599.0,32.1541,32.1917,32.1353,32.1791,589599.0
2016-04-15 09:30:00,51.28,51.37,51.21,51.21,1577220.0,32.1227,32.1791,32.0789,32.0789,1577220.0
2016-04-15 09:35:00,51.21,51.36,51.21,51.3,105639.0,32.0789,32.1729,32.0789,32.1353,105639.0
2016-04-15 09:40:00,51.3,51.41,51.28,51.35,121095.0,32.1353,32.2042,32.1227,32.1666,121095.0
2016-04-15 09:45:00,51.35,51.36,51.3,51.31,80744.0,32.1666,32.1729,32.1353,32.1415,80744.0
2016-04-15 09:50:00,51.3,51.34,51.27,51.3,111003.0,32.1353,32.1603,32.1165,32.1353,111003.0
2016-04-15 09:55:00,51.3,51.34,51.25,51.3,89152.0,32.1353,32.1603,32.104,32.1353,89152.0
2016-04-15 10:00:00,51.3,51.36,51.29,51.35,117605.0,32.1353,32.1729,32.129,32.1666,117605.0
2016-04-15 10:05:00,51.35,51.36,51.33,51.34,151728.0,32.1666,32.1729,32.1541,32.1603,151728.0
2016-04-15 10:10:00,51.34,51.37,51.32,51.34,87018.0,32.1603,32.1791,32.1478,32.1603,87018.0
2016-04-15 10:15:00,51.34,51.48,51.34,51.48,112434.0,32.1603,32.248,32.1603,32.248,112434.0
2016-04-15 10:20:00,51.48,51.49,51.44,51.44,71805.0,32.248,32.2543,32.223,32.223,71805.0
2016-04-15 10:25:00,51.45,51.45,51.38,51.41,155367.0,32.2292,32.2292,32.1854,32.2042,155367.0
2016-04-15 10:30:00,51.41,51.42,51.34,51.34,287822.0,32.2042,32.2104,32.1603,32.1603,287822.0
2016-04-15 10:35:00,51.34,51.36,51.29,51.3,104922.0,32.1603,32.1729,32.129,32.1353,104922.0
2016-04-15 10:40:00,51.29,51.35,51.27,51.35,70093.0,32.129,32.1666,32.1165,32.1666,70093.0
2016-04-15 10:45:00,51.35,51.37,51.32,51.37,46832.0,32.1666,32.1791,32.1478,32.1791,46832.0
2016-04-15 10:50:00,51.36,51.37,51.32,51.33,62842.0,32.1729,32.1791,32.1478,32.1541,62842.0
2016-04-15 10:55:00,51.32,51.36,51.32,51.35,41277.0,32.1478,32.1729,32.1478,32.1666,41277.0
2016-04-15 11:00:00,51.34,51.36,51.34,51.35,57904.0,32.1603,32.1729,32.1603,32.1666,57904.0
2016-04-15 11:05:00,51.34,51.35,51.28,51.29,103110.0,32.1603,32.1666,32.1227,32.129,103110.0
2016-04-15 11:10:00,51.29,51.3,51.28,51.28,46037.0,32.129,32.1353,32.1227,32.1227,46037.0
2016-04-15 11:15:00,51.28,51.29,51.22,51.26,119037.0,32.1227,32.129,32.0852,32.1102,119037.0
2016-04-15 11:20:00,51.26,51.27,51.22,51.24,111965.0,32.1102,32.1165,32.0852,32.0977,111965.0
2016-04-15 11:25:00,51.25,51.26,51.23,51.23,42140.0,32.104,32.1102,32.0914,32.0914,42140.0
2016-04-15 11:30:00,51.24,51.24,51.17,51.17,109514.0,32.0977,32.0977,32.0538,32.0538,109514.0
2016-04-15 11:35:00,51.17,51.19,51.12,51.13,95001.0,32.0538,32.0664,32.0225,32.0288,95001.0
2016-04-15 11:40:00,51.13,51.15,51.1,51.14,63238.0,32.0288,32.0413,32.01,32.035,63238.0
2016-04-15 11:45:00,51.14,51.21,51.11,51.2,177088.0,32.035,32.0789,32.0163,32.0726,177088.0
2016-04-15 11:50:00,51.21,51.26,51.18,51.22,106017.0,32.0789,32.1102,32.0601,32.0852,106017.0
2016-04-15 11:55:00,51.22,51.25,51.21,51.24,73103.0,32.0852,32.104,32.0789,32.0977,73103.0
2016-04-15 12:00:00,51.24,51.25,51.22,51.23,98828.0,32.0977,32.104,32.0852,32.0914,98828.0
2016-04-15 12:05:00,51.23,51.25,51.22,51.23,79637.0,32.0914,32.104,32.0852,32.0914,79637.0
2016-04-15 12:10:00,51.23,51.25,51.21,51.21,57580.0,32.0914,32.104,32.0789,32.0789,57580.0
2016-04-15 12:15:00,51.22,51.24,51.19,51.2,72015.0,32.0852,32.0977,32.0664,32.0726,72015.0
2016-04-15 12:20:00,51.2,51.21,51.18,51.18,59367.0,32.0726,32.0789,32.0601,32.0601,59367.0
2016-04-15 12:25:00,51.19,51.24,51.18,51.21,58156.0,32.0664,32.0977,32.0601,32.0789,58156.0
2016-04-15 12:30:00,51.21,51.22,51.19,51.21,36133.0,32.0789,32.0852,32.0664,32.0789,36133.0
2016-04-15 12:35:00,51.2,51.22,51.19,51.22,39179.0,32.0726,32.0852,32.0664,32.0852,39179.0
2016-04-15 12:40:00,51.22,51.23,51.19,51.23,44650.0,32.0852,32.0914,32.0664,32.0914,44650.0
2016-04-15 12:45:00,51.23,51.24,51.21,51.21,32176.0,32.0914,32.0977,32.0789,32.0789,32176.0
2016-04-15 12:50:00,51.21,51.23,51.19,51.21,38144.0,32.0789,32.0914,32.0664,32.0789,38144.0
2016-04-15 12:55:00,51.22,51.23,51.2,51.2,77236.0,32.0852,32.0914,32.0726,32.0726,77236.0
2016-04-15 13:00:00,51.2,51.23,51.18,51.18,62450.0,32.0726,32.0914,32.0601,32.0601,62450.0
2016-04-15 13:05:00,51.18,51.19,51.16,51.16,43155.0,32.0601,32.0664,32.0476,32.0476,43155.0
2016-04-15 13:10:00,51.17,51.2,51.16,51.19,47796.0,32.0538,32.0726,32.0476,32.0664,47796.0
2016-04-15 13:15:00,51.2,51.24,51.19,51.23,100530.0,32.0726,32.0977,32.0664,32.0914,100530.0
2016-04-15 13:20:00,51.24,51.26,51.2,51.21,68029.0,32.0977,32.1102,32.0726,32.0789,68029.0
2016-04-15 13:25:00,51.21,51.25,51.19,51.25,57082.0,32.0789,32.104,32.0664,32.104,57082.0
2016-04-15 13:30:00,51.25,51.25,51.22,51.25,50971.0,32.104,32.104,32.0852,32.104,50971.0
2016-04-15 13:35:00,51.24,51.25,51.22,51.22,70294.0,32.0977,32.104,32.0852,32.0852,70294.0
2016-04-15 13:40:00,51.22,51.22,51.19,51.2,52850.0,32.0852,32.0852,32.0664,32.0726,52850.0
2016-04-15 13:45:00,51.2,51.22,51.19,51.21,64951.0,32.0726,32.0852,32.0664,32.0789,64951.0
2016-04-15 13:50:00,51.2,51.21,51.17,51.18,32598.0,32.0726,32.0789,32.0538,32.0601,32598.0
2016-04-15 13:55:00,51.17,51.2,51.16,51.18,111945.0,32.0538,32.0726,32.0476,32.0601,111945.0
2016-04-15 14:00:00,51.18,51.2,51.17,51.19,87274.0,32.0601,32.0726,32.0538,32.0664,87274.0
2016-04-15 14:05:00,51.19,51.21,51.18,51.21,58008.0,32.0664,32.0789,32.0601,32.0789,58008.0
2016-04-15 14:10:00,51.21,51.22,51.18,51.19,74323.0,32.0789,32.0852,32.0601,32.0664,74323.0
2016-04-15 14:15:00,51.2,51.27,51.19,51.26,126339.0,32.0726,32.1165,32.0664,32.1102,126339.0
2016-04-15 14:20:00,51.25,51.28,51.25,51.27,63991.0,32.104,32.1227,32.104,32.1165,63991.0
2016-04-15 14:25:00,51.27,51.33,51.24,51.31,323032.0,32.1165,32.1541,32.0977,32.1415,323032.0
2016-04-15 14:30:00,51.31,51.33,51.3,51.32,74034.0,32.1415,32.1541,32.1353,32.1478,74034.0
2016-04-15 14:35:00,51.33,51.33,51.28,51.32,106336.0,32.1541,32.1541,32.1227,32.1478,106336.0
2016-04-15 14:40:00,51.32,51.32,51.3,51.3,69005.0,32.1478,32.1478,32.1353,32.1353,69005.0
2016-04-15 14:45:00,51.3,51.32,51.29,51.32,105314.0,32.1353,32.1478,32.129,32.1478,105314.0
2016-04-15 14:50:00,51.32,51.34,51.3,51.34,143858.0,32.1478,32.1603,32.1353,32.1603,143858.0
2016-04-15 14:55:00,51.33,51.35,51.32,51.34,235841.0,32.1541,32.1666,32.1478,32.1603,235841.0
2016-04-15 15:00:00,51.35,51.36,51.33,51.35,112666.0,32.1666,32.1729,32.1541,32.1666,112666.0
2016-04-15 15:05:00,51.35,51.36,51.33,51.33,90576.0,32.1666,32.1729,32.1541,32.1541,90576.0
2016-04-15 15:10:00,51.33,51.36,51.32,51.33,176220.0,32.1541,32.1729,32.1478,32.1541,176220.0
2016-04-15 15:15:00,51.34,51.35,51.32,51.33,149629.0,32.1603,32.1666,32.1478,32.1541,149629.0
2016-04-15 15:20:00,51.33,51.36,51.3,51.34,571560.0,32.1541,32.1729,32.1353,32.1603,571560.0
2016-04-15 15:25:00,51.34,51.34,51.33,51.33,103872.0,32.1603,32.1603,32.1541,32.1541,103872.0
2016-04-15 15:30:00,51.34,51.34,51.31,51.33,248652.0,32.1603,32.1603,32.1415,32.1541,248652.0
2016-04-15 15:35:00,51.33,51.36,51.33,51.35,211240.0,32.1541,32.1729,32.1541,32.1666,211240.0
2016-04-15 15:40:00,51.35,51.39,51.35,51.35,162662.0,32.1666,32.1917,32.1666,32.1666,162662.0
2016-04-15 15:45:00,51.35,51.41,51.35,51.36,234320.0,32.1666,32.2042,32.1666,32.1729,234320.0
2016-04-15 15:50:00,51.37,51.37,51.34,51.34,186327.0,32.1791,32.1791,32.1603,32.1603,186327.0
2016-04-15 15:55:00,51.34,51.38,51.34,51.35,508885.0,32.1603,32.1854,32.1603,32.1666,508885.0
2016-04-18 09:30:00,51.37,51.43,51.18,51.32,400230.0,32.1791,32.2167,32.0601,32.1478,400230.0
2016-04-18 09:35:00,51.31,51.43,51.31,51.41,135514.0,32.1415,32.2167,32.1415,32.2042,135514.0
2016-04-18 09:40:00,51.41,51.44,51.26,51.28,172551.0,32.2042,32.223,32.1102,32.1227,172551.0
2016-04-18 09:45:00,51.28,51.31,51.26,51.27,116561.0,32.1227,32.1415,32.1102,32.1165,116561.0
2016-04-18 09:50:00,51.27,51.27,51.23,51.25,163233.0,32.1165,32.1165,32.0914,32.104,163233.0
2016-04-18 09:55:00,51.24,51.27,51.24,51.26,149135.0,32.0977,32.1165,32.0977,32.1102,149135.0
2016-04-18 10:00:00,51.25,51.33,51.25,51.3,218592.0,32.104,32.1541,32.104,32.1353,218592.0
2016-04-18 10:05:00,51.3,51.31,51.28,51.3,99114.0,32.1353,32.1415,32.1227,32.1353,99114.0
2016-04-18 10:10:00,51.3,51.39,51.28,51.39,189187.0,32.1353,32.1917,32.1227,32.1917,189187.0
2016-04-18 10:15:00,51.39,51.43,51.38,51.41,108536.0,32.1917,32.2167,32.1854,32.2042,108536.0
2016-04-18 10:20:00,51.41,51.41,51.33,51.33,131284.0,32.2042,32.2042,32.1541,32.1541,131284.0
2016-04-18 10:25:00,51.34,51.39,51.33,51.39,95751.0,32.1603,32.1917,32.1541,32.1917,95751.0
2016-04-18 10:30:00,51.39,51.41,51.36,51.41,126950.0,32.1917,32.2042,32.1729,32.2042,126950.0
2016-04-18 10:35:00,51.41,51.47,51.4,51.46,204340.0,32.2042,32.2418,32.1979,32.2355,204340.0
2016-04-18 10:40:00,51.45,51.48,51.44,51.47,125016.0,32.2292,32.248,32.223,32.2418,125016.0
2016-04-18 10:45:00,51.48,51.54,51.47,51.52,185135.0,32.248,32.2856,32.2418,32.2731,185135.0
2016-04-18 10:50:00,51.52,51.61,51.52,51.61,110624.0,32.2731,32.3295,32.2731,32.3295,110624.0
2016-04-18 10:55:00,51.61,51.62,51.53,51.56,163612.0,32.3295,32.3357,32.2793,32.2981,163612.0
2016-04-18 11:00:00,51.56,51.57,51.53,51.55,181869.0,32.2981,32.3044,32.2793,32.2919,181869.0
2016-04-18 11:05:00,51.55,51.6,51.54,51.6,198294.0,32.2919,32.3232,32.2856,32.3232,198294.0
2016-04-18 11:10:00,51.59,51.65,51.59,51.61,125837.0,32.3169,32.3545,32.3169,32.3295,125837.0
2016-04-18 11:15:00,51.62,51.62,51.54,51.55,112379.0,32.3357,32.3357,32.2856,32.2919,112379.0
2016-04-18 11:20:00,51.55,51.57,51.52,51.52,127458.0,32.2919,32.3044,32.2731,32.2731,127458.0
2016-04-18 11:25:00,51.52,51.53,51.48,51.52,179907.0,32.2731,32.2793,32.248,32.2731,179907.0
2016-04-18 11:30:00,51.51,51.56,51.51,51.52,177724.0,32.2668,32.2981,32.2668,32.2731,177724.0
2016-04-18 11:35:00,51.52,51.53,51.5,51.5,61322.0,32.2731,32.2793,32.2606,32.2606,61322.0
2016-04-18 11:40:00,51.51,51.53,51.48,51.52,121636.0,32.2668,32.2793,32.248,32.2731,121636.0
2016-04-18 11:45:00,51.52,51.58,51.49,51.57,230648.0,32.2731,32.3107,32.2543,32.3044,230648.0
2016-04-18 11:50:00,51.57,51.6,51.56,51.6,54398.0,32.3044,32.3232,32.2981,32.3232,54398.0
2016-04-18 11:55:00,51.59,51.6,51.55,51.57,49961.0,32.3169,32.3232,32.2919,32.3044,49961.0
2016-04-18 12:00:00,51.57,51.59,51.54,51.58,82141.0,32.3044,32.3169,32.2856,32.3107,82141.0
2016-04-18 12:05:00,51.57,51.6,51.56,51.6,88785.0,32.3044,32.3232,32.2981,32.3232,88785.0
2016-04-18 12:10:00,51.59,51.6,51.56,51.57,69780.0,32.3169,32.3232,32.2981,32.3044,69780.0
2016-04-18 12:15:00,51.56,51.62,51.56,51.6,95367.0,32.2981,32.3357,32.2981,32.3232,95367.0
2016-04-18 12:20:00,51.61,51.62,51.59,51.61,96104.0,32.3295,32.3357,32.3169,32.3295,96104.0
2016-04-18 12:25:00,51.61,51.66,51.6,51.66,78062.0,32.3295,32.3608,32.3232,32.3608,78062.0
2016-04-18 12:30:00,51.66,51.75,51.65,51.73,128557.0,32.3608,32.4172,32.3545,32.4046,128557.0
2016-04-18 12:35:00,51.74,51.78,51.73,51.76,126234.0,32.4109,32.436,32.4046,32.4234,126234.0
2016-04-18 12:40:00,51.76,51.77,51.74,51.75,45890.0,32.4234,32.4297,32.4109,32.4172,45890.0
2016-04-18 12:45:00,51.74,51.77,51.74,51.75,61126.0,32.4109,32.4297,32.4109,32.4172,61126.0
2016-04-18 12:50:00,51.75,51.76,51.74,51.76,59872.0,32.4172,32.4234,32.4109,32.4234,59872.0
2016-04-18 12:55:00,51.75,51.76,51.68,51.69,73692.0,32.4172,32.4234,32.3733,32.3796,73692.0
2016-04-18 13:00:00,51.68,51.72,51.67,51.68,93516.0,32.3733,32.3984,32.367,32.3733,93516.0
2016-04-18 13:05:00,51.69,51.7,51.67,51.68,64163.0,32.3796,32.3858,32.367,32.3733,64163.0
2016-04-18 13:10:00,51.68,51.69,51.64,51.67,72879.0,32.3733,32.3796,32.3483,32.367,72879.0
2016-04-18 13:15:00,51.67,51.69,51.65,51.65,80755.0,32.367,32.3796,32.3545,32.3545,80755.0
2016-04-18 13:20:00,51.66,51.72,51.65,51.72,177891.0,32.3608,32.3984,32.3545,32.3984,177891.0
2016-04-18 13:25:00,51.72,51.72,51.69,51.71,96528.0,32.3984,32.3984,32.3796,32.3921,96528.0
2016-04-18 13:30:00,51.7,51.71,51.68,51.68,100028.0,32.3858,32.3921,32.3733,32.3733,100028.0
2016-04-18 13:35:00,51.68,51.72,51.68,51.71,109998.0,32.3733,32.3984,32.3733,32.3921,109998.0
2016-04-18 13:40:00,51.71,51.73,51.69,51.69,127189.0,32.3921,32.4046,32.3796,32.3796,127189.0
2016-04-18 13:45:00,51.69,51.73,51.69,51.71,55604.0,32.3796,32.4046,32.3796,32.3921,55604.0
2016-04-18 13:50:00,51.71,51.73,51.69,51.7,123135.0,32.3921,32.4046,32.3796,32.3858,123135.0
2016-04-18 13:55:00,51.71,51.72,51.68,51.72,128030.0,32.3921,32.3984,32.3733,32.3984,128030.0
2016-04-18 14:00:00,51.71,51.74,51.68,51.69,88811.0,32.3921,32.4109,32.3733,32.3796,88811.0
2016-04-18 14:05:00,51.69,51.72,51.68,51.7,102060.0,32.3796,32.3984,32.3733,32.3858,102060.0
2016-04-18 14:10:00,51.7,51.71,51.68,51.71,45382.0,32.3858,32.3921,32.3733,32.3921,45382.0
2016-04-18 14:15:00,51.71,51.78,51.7,51.75,184343.0,32.3921,32.436,32.3858,32.4172,184343.0
2016-04-18 14:20:00,51.76,51.77,51.72,51.73,104850.0,32.4234,32.4297,32.3984,32.4046,104850.0
2016-04-18 14:25:00,51.73,51.78,51.73,51.77,120161.0,32.4046,32.436,32.4046,32.4297,120161.0
2016-04-18 14:30:00,51.77,51.78,51.77,51.77,92386.0,32.4297,32.436,32.4297,32.4297,92386.0
2016-04-18 14:35:00,51.77,51.82,51.77,51.8,250780.0,32.4297,32.461,32.4297,32.4485,250780.0
2016-04-18 14:40:00,51.8,51.84,51.8,51.83,207833.0,32.4485,32.4735,32.4485,32.4673,207833.0
2016-04-18 14:45:00,51.83,51.87,51.81,51.85,178273.0,32.4673,32.4923,32.4547,32.4798,178273.0
2016-04-18 14:50:00,51.86,51.9,51.84,51.87,174588.0,32.4861,32.5111,32.4735,32.4923,174588.0
2016-04-18 14:55:00,51.86,51.87,51.83,51.85,103075.0,32.4861,32.4923,32.4673,32.4798,103075.0
2016-04-18 15:00:00,51.85,51.85,51.8,51.81,135112.0,32.4798,32.4798,32.4485,32.4547,135112.0
2016-04-18 15:05:00,51.81,51.81,51.73,51.76,307824.0,32.4547,32.4547,32.4046,32.4234,307824.0
2016-04-18 15:10:00,51.77,51.79,51.75,51.77,210444.0,32.4297,32.4422,32.4172,32.4297,210444.0
2016-04-18 15:15:00,51.78,51.81,51.77,51.81,134683.0,32.436,32.4547,32.4297,32.4547,134683.0
2016-04-18 15:20:00,51.8,51.81,51.78,51.8,79001.0,32.4485,32.4547,32.436,32.4485,79001.0
2016-04-18 15:25:00,51.79,51.84,51.78,51.79,110262.0,32.4422,32.4735,32.436,32.4422,110262.0
2016-04-18 15:30:00,51.78,51.79,51.75,51.76,152809.0,32.436,32.4422,32.4172,32.4234,152809.0
2016-04-18 15:35:00,51.75,51.76,51.73,51.73,227918.0,32.4172,32.4234,32.4046,32.4046,227918.0
2016-04-18 15:40:00,51.73,51.74,51.72,51.73,196265.0,32.4046,32.4109,32.3984,32.4046,196265.0
2016-04-18 15:45:00,51.72,51.8,51.7,51.79,327976.0,32.3984,32.4485,32.3858,32.4422,327976.0
2016-04-18 15:50:00,51.8,51.8,51.76,51.78,219589.0,32.4485,32.4485,32.4234,32.436,219589.0
2016-04-18 15:55:00,51.78,51.81,51.69,51.73,1144173.0,32.436,32.4547,32.3796,32.4046,1144173.0
2016-04-19 09:30:00,51.8,51.94,51.79,51.84,299969.0,32.4485,32.5362,32.4422,32.4735,299969.0
2016-04-19 09:35:00,51.85,51.93,51.82,51.87,256823.0,32.4798,32.5299,32.461,32.4923,256823.0
2016-04-19 09:40:00,51.86,51.87,51.82,51.84,392327.0,32.4861,32.4923,32.461,32.4735,392327.0
2016-04-19 09:45:00,51.85,51.87,51.81,51.84,131284.0,32.4798,32.4923,32.4547,32.4735,131284.0
2016-04-19 09:50:00,51.83,51.88,51.83,51.86,114364.0,32.4673,32.4986,32.4673,32.4861,114364.0
2016-04-19 09:55:00,51.86,51.89,51.81,51.85,146519.0,32.4861,32.5049,32.4547,32.4798,146519.0
2016-04-19 10:00:00,51.85,51.86,51.81,51.81,83384.0,32.4798,32.4861,32.4547,32.4547,83384.0
2016-04-19 10:05:00,51.81,51.9,51.81,51.82,129151.0,32.4547,32.5111,32.4547,32.461,129151.0
2016-04-19 10:10:00,51.82,51.84,51.81,51.83,114751.0,32.461,32.4735,32.4547,32.4673,114751.0
2016-04-19 10:15:00,51.83,51.92,51.83,51.92,70926.0,32.4673,32.5237,32.4673,32.5237,70926.0
2016-04-19 10:20:00,51.92,51.95,51.89,51.92,111232.0,32.5237,32.5424,32.5049,32.5237,111232.0
2016-04-19 10:25:00,51.92,51.97,51.9,51.96,122461.0,32.5237,32.555,32.5111,32.5487,122461.0
2016-04-19 10:30:00,51.96,51.97,51.92,51.93,88693.0,32.5487,32.555,32.5237,32.5299,88693.0
2016-04-19 10:35:00,51.93,51.93,51.88,51.9,82501.0,32.5299,32.5299,32.4986,32.5111,82501.0
2016-04-19 10:40:00,51.9,51.9,51.87,51.87,110269.0,32.5111,32.5111,32.4923,32.4923,110269.0
2016-04-19 10:45:00,51.87,51.88,51.86,51.86,61466.0,32.4923,32.4986,32.4861,32.4861,61466.0
2016-04-19 10:50:00,51.87,51.95,51.86,51.93,161656.0,32.4923,32.5424,32.4861,32.5299,161656.0
2016-04-19 10:55:00,51.93,51.99,51.92,51.98,117750.0,32.5299,32.5675,32.5237,32.5612,117750.0
2016-04-19 11:00:00,51.98,52.07,51.98,52.06,197688.0,32.5612,32.6176,32.5612,32.6114,197688.0
2016-04-19 11:05:00,52.05,52.06,51.98,51.99,196029.0,32.6051,32.6114,32.5612,32.5675,196029.0
2016-04-19 11:10:00,51.98,52.04,51.97,52.01,193122.0,32.5612,32.5988,32.555,32.58,193122.0
2016-04-19 11:15:00,52.01,52.06,52.0,52.01,116732.0,32.58,32.6114,32.5738,32.58,116732.0
2016-04-19 11:20:00,52.0,52.01,51.98,51.99,132343.0,32.5738,32.58,32.5612,32.5675,132343.0
2016-04-19 11:25:00,52.0,52.13,51.99,52.13,144243.0,32.5738,32.6552,32.5675,32.6552,144243.0
2016-04-19 11:30:00,52.13,52.16,52.09,52.16,137303.0,32.6552,32.674,32.6301,32.674,137303.0
2016-04-19 11:35:00,52.16,52.17,52.05,52.07,145123.0,32.674,32.6803,32.6051,32.6176,145123.0
2016-04-19 11:40:00,52.07,52.13,52.04,52.12,87999.0,32.6176,32.6552,32.5988,32.6489,87999.0
2016-04-19 11:45:00,52.12,52.16,52.11,52.13,130745.0,32.6489,32.674,32.6427,32.6552,130745.0
2016-04-19 11:50:00,52.12,52.13,52.07,52.09,77066.0,32.6489,32.6552,32.6176,32.6301,77066.0
2016-04-19 11:55:00,52.09,52.14,52.06,52.06,86997.0,32.6301,32.6615,32.6114,32.6114,86997.0
2016-04-19 12:00:00,52.07,52.07,51.99,52.0,221599.0,32.6176,32.6176,32.5675,32.5738,221599.0
2016-04-19 12:05:00,52.01,52.01,51.99,52.0,65122.0,32.58,32.58,32.5675,32.5738,65122.0
2016-04-19 12:10:00,52.0,52.01,51.98,51.99,205740.0,32.5738,32.58,32.5612,32.5675,205740.0
2016-04-19 12:15:00,52.0,52.04,51.99,52.03,96161.0,32.5738,32.5988,32.5675,32.5926,96161.0
2016-04-19 12:20:00,52.03,52.04,52.0,52.0,103141.0,32.5926,32.5988,32.5738,32.5738,103141.0
2016-04-19 12:25:00,52.01,52.02,52.0,52.02,68754.0,32.58,32.5863,32.5738,32.5863,68754.0
2016-04-19 12:30:00,52.02,52.03,52.01,52.03,85469.0,32.5863,32.5926,32.58,32.5926,85469.0
2016-04-19 12:35:00,52.03,52.03,52.02,52.03,22147.0,32.5926,32.5926,32.5863,32.5926,22147.0
2016-04-19 12:40:00,52.03,52.05,52.02,52.04,206720.0,32.5926,32.6051,32.5863,32.5988,206720.0
2016-04-19 12:45:00,52.04,52.06,52.04,52.05,195766.0,32.5988,32.6114,32.5988,32.6051,195766.0
2016-04-19 12:50:00,52.05,52.08,52.01,52.08,98628.0,32.6051,32.6239,32.58,32.6239,98628.0
2016-04-19 12:55:00,52.07,52.08,52.01,52.02,72262.0,32.6176,32.6239,32.58,32.5863,72262.0
2016-04-19 13:00:00,52.03,52.09,52.02,52.09,84281.0,32.5926,32.6301,32.5863,32.6301,84281.0
2016-04-19 13:05:00,52.08,52.1,52.06,52.07,41895.0,32.6239,32.6364,32.6114,32.6176,41895.0
2016-04-19 13:10:00,52.07,52.08,52.05,52.07,46409.0,32.6176,32.6239,32.6051,32.6176,46409.0
2016-04-19 13:15:00,52.07,52.08,52.06,52.07,42754.0,32.6176,32.6239,32.6114,32.6176,42754.0
2016-04-19 13:20:00,52.07,52.07,52.05,52.07,33555.0,32.6176,32.6176,32.6051,32.6176,33555.0
2016-04-19 13:25:00,52.07,52.1,52.04,52.04,90083.0,32.6176,32.6364,32.5988,32.5988,90083.0
2016-04-19 13:30:00,52.04,52.05,52.02,52.03,46283.0,32.5988,32.6051,32.5863,32.5926,46283.0
2016-04-19 13:35:00,52.03,52.04,52.0,52.01,32190.0,32.5926,32.5988,32.5738,32.58,32190.0
2016-04-19 13:40:00,52.01,52.08,52.0,52.08,59508.0,32.58,32.6239,32.5738,32.6239,59508.0
2016-04-19 13:45:00,52.08,52.09,52.04,52.04,70354.0,32.6239,32.6301,32.5988,32.5988,70354.0
2016-04-19 13:50:00,52.05,52.05,52.02,52.03,34980.0,32.6051,32.6051,32.5863,32.5926,34980.0
2016-04-19 13:55:00,52.04,52.05,52.02,52.02,41197.0,32.5988,32.6051,32.5863,32.5863,41197.0
2016-04-19 14:00:00,52.02,52.04,52.02,52.02,63092.0,32.5863,32.5988,32.5863,32.5863,63092.0
2016-04-19 14:05:00,52.02,52.03,52.0,52.01,71900.0,32.5863,32.5926,32.5738,32.58,71900.0
2016-04-19 14:10:00,52.01,52.03,52.01,52.03,87785.0,32.58,32.5926,32.58,32.5926,87785.0
2016-04-19 14:15:00,52.03,52.03,52.02,52.03,39867.0,32.5926,32.5926,32.5863,32.5926,39867.0
2016-04-19 14:20:00,52.03,52.04,52.0,52.02,119171.0,32.5926,32.5988,32.5738,32.5863,119171.0
2016-04-19 14:25:00,52.02,52.03,52.01,52.01,61753.0,32.5863,32.5926,32.58,32.58,61753.0
2016-04-19 14:30:00,52.01,52.03,52.0,52.01,86249.0,32.58,32.5926,32.5738,32.58,86249.0
2016-04-19 14:35:00,52.01,52.02,52.0,52.01,100893.0,32.58,32.5863,32.5738,32.58,100893.0
2016-04-19 14:40:00,52.01,52.01,52.0,52.0,34718.0,32.58,32.58,32.5738,32.5738,34718.0
2016-04-19 14:45:00,52.0,52.01,52.0,52.0,57929.0,32.5738,32.58,32.5738,32.5738,57929.0
2016-04-19 14:50:00,52.01,52.01,52.0,52.01,56320.0,32.58,32.58,32.5738,32.58,56320.0
2016-04-19 14:55:00,52.01,52.03,52.0,52.0,150008.0,32.58,32.5926,32.5738,32.5738,150008.0
2016-04-19 15:00:00,52.0,52.01,52.0,52.0,27023.0,32.5738,32.58,32.5738,32.5738,27023.0
2016-04-19 15:05:00,52.0,52.01,52.0,52.01,105645.0,32.5738,32.58,32.5738,32.58,105645.0
2016-04-19 15:10:00,52.01,52.05,52.0,52.05,112876.0,32.58,32.6051,32.5738,32.6051,112876.0
2016-04-19 15:15:00,52.05,52.07,52.0,52.01,225029.0,32.6051,32.6176,32.5738,32.58,225029.0
2016-04-19 15:20:00,52.01,52.03,51.99,52.03,134296.0,32.58,32.5926,32.5675,32.5926,134296.0
2016-04-19 15:25:00,52.03,52.04,52.01,52.02,132287.0,32.5926,32.5988,32.58,32.5863,132287.0
2016-04-19 15:30:00,52.03,52.05,52.02,52.04,127382.0,32.5926,32.6051,32.5863,32.5988,127382.0
2016-04-19 15:35:00,52.05,52.07,52.04,52.06,107051.0,32.6051,32.6176,32.5988,32.6114,107051.0
2016-04-19 15:40:00,52.06,52.07,52.05,52.07,110640.0,32.6114,32.6176,32.6051,32.6176,110640.0
2016-04-19 15:45:00,52.07,52.07,52.04,52.05,220410.0,32.6176,32.6176,32.5988,32.6051,220410.0
2016-04-19 15:50:00,52.05,52.07,52.01,52.02,271034.0,32.6051,32.6176,32.58,32.5863,271034.0
2016-04-19 15:55:00,52.02,52.1,52.01,52.07,576892.0,32.5863,32.6364,32.58,32.6176,576892.0
2016-04-20 09:30:00,52.15,52.22,52.07,52.12,331427.0,32.6677,32.7116,32.6176,32.6489,331427.0
2016-04-20 09:35:00,52.12,52.13,51.96,52.0,235557.0,32.6489,32.6552,32.5487,32.5738,235557.0
2016-04-20 09:40:00,52.0,52.02,51.91,51.91,113667.0,32.5738,32.5863,32.5174,32.5174,113667.0
2016-04-20 09:45:00,51.9,51.93,51.82,51.92,159969.0,32.5111,32.5299,32.461,32.5237,159969.0
2016-04-20 09:50:00,51.92,52.02,51.9,51.99,387697.0,32.5237,32.5863,32.5111,32.5675,387697.0
2016-04-20 09:55:00,52.0,52.02,51.96,52.0,196187.0,32.5738,32.5863,32.5487,32.5738,196187.0
2016-04-20 10:00:00,52.0,52.0,51.93,51.95,176824.0,32.5738,32.5738,32.5299,32.5424,176824.0
2016-04-20 10:05:00,51.95,52.02,51.94,52.02,149241.0,32.5424,32.5863,32.5362,32.5863,149241.0
2016-04-20 10:10:00,52.02,52.05,51.95,51.99,183220.0,32.5863,32.6051,32.5424,32.5675,183220.0
2016-04-20 10:15:00,51.98,52.01,51.88,51.89,288725.0,32.5612,32.58,32.4986,32.5049,288725.0
2016-04-20 10:20:00,51.89,51.94,51.83,51.87,342211.0,32.5049,32.5362,32.4673,32.4923,342211.0
2016-04-20 10:25:00,51.86,51.92,51.85,51.89,92868.0,32.4861,32.5237,32.4798,32.5049,92868.0
2016-04-20 10:30:00,51.89,51.92,51.88,51.9,128331.0,32.5049,32.5237,32.4986,32.5111,128331.0
2016-04-20 10:35:00,51.9,51.94,51.86,51.93,164980.0,32.5111,32.5362,32.4861,32.5299,164980.0
2016-04-20 10:40:00,51.94,51.95,51.84,51.85,645496.0,32.5362,32.5424,32.4735,32.4798,645496.0
2016-04-20 10:45:00,51.84,51.85,51.76,51.82,258887.0,32.4735,32.4798,32.4234,32.461,258887.0
2016-04-20 10:50:00,51.81,51.85,51.78,51.8,350109.0,32.4547,32.4798,32.436,32.4485,350109.0
2016-04-20 10:55:00,51.8,51.9,51.79,51.86,138864.0,32.4485,32.5111,32.4422,32.4861,138864.0
2016-04-20 11:00:00,51.86,51.91,51.85,51.85,189714.0,32.4861,32.5174,32.4798,32.4798,189714.0
2016-04-20 11:05:00,51.86,51.96,51.85,51.91,227223.0,32.4861,32.5487,32.4798,32.5174,227223.0
2016-04-20 11:10:00,51.91,51.93,51.83,51.85,158869.0,32.5174,32.5299,32.4673,32.4798,158869.0
2016-04-20 11:15:00,51.86,51.93,51.85,51.93,104740.0,32.4861,32.5299,32.4798,32.5299,104740.0
2016-04-20 11:20:00,51.93,51.94,51.9,51.94,46494.0,32.5299,32.5362,32.5111,32.5362,46494.0
2016-04-20 11:25:00,51.94,52.01,51.93,52.01,74859.0,32.5362,32.58,32.5299,32.58,74859.0
2016-04-20 11:30:00,52.01,52.01,51.96,52.0,162604.0,32.58,32.58,32.5487,32.5738,162604.0
2016-04-20 11:35:00,51.99,52.01,51.97,51.98,186520.0,32.5675,32.58,32.555,32.5612,186520.0
2016-04-20 11:40:00,51.99,51.99,51.91,51.98,193460.0,32.5675,32.5675,32.5174,32.5612,193460.0
2016-04-20 11:45:00,51.99,52.0,51.97,51.98,78958.0,32.5675,32.5738,32.555,32.5612,78958.0
2016-04-20 11:50:00,51.98,51.99,51.89,51.94,133077.0,32.5612,32.5675,32.5049,32.5362,133077.0
2016-04-20 11:55:00,51.94,51.96,51.93,51.96,92928.0,32.5362,32.5487,32.5299,32.5487,92928.0
2016-04-20 12:00:00,51.96,52.0,51.96,52.0,40899.0,32.5487,32.5738,32.5487,32.5738,40899.0
2016-04-20 12:05:00,52.0,52.01,51.95,51.98,73633.0,32.5738,32.58,32.5424,32.5612,73633.0
2016-04-20 12:10:00,51.98,51.98,51.96,51.97,36324.0,32.5612,32.5612,32.5487,32.555,36324.0
2016-04-20 12:15:00,51.97,52.01,51.97,52.0,54871.0,32.555,32.58,32.555,32.5738,54871.0
2016-04-20 12:20:00,52.0,52.0,51.95,52.0,91188.0,32.5738,32.5738,32.5424,32.5738,91188.0
2016-04-20 12:25:00,52.0,52.0,51.95,51.96,106409.0,32.5738,32.5738,32.5424,32.5487,106409.0
2016-04-20 12:30:00,51.97,52.0,51.96,51.99,86203.0,32.555,32.5738,32.5487,32.5675,86203.0
2016-04-20 12:35:00,51.99,52.0,51.98,52.0,52124.0,32.5675,32.5738,32.5612,32.5738,52124.0
2016-04-20 12:40:00,52.0,52.0,51.96,51.99,83321.0,32.5738,32.5738,32.5487,32.5675,83321.0
2016-04-20 12:45:00,51.99,52.0,51.98,52.0,59158.0,32.5675,32.5738,32.5612,32.5738,59158.0
2016-04-20 12:50:00,51.99,52.0,51.9,51.9,142845.0,32.5675,32.5738,32.5111,32.5111,142845.0
2016-04-20 12:55:00,51.91,51.94,51.9,51.92,81214.0,32.5174,32.5362,32.5111,32.5237,81214.0
2016-04-20 13:00:00,51.93,51.96,51.93,51.94,72718.0,32.5299,32.5487,32.5299,32.5362,72718.0
2016-04-20 13:05:00,51.94,51.95,51.91,51.93,113946.0,32.5362,32.5424,32.5174,32.5299,113946.0
2016-04-20 13:10:00,51.93,51.96,51.92,51.96,62336.0,32.5299,32.5487,32.5237,32.5487,62336.0
2016-04-20 13:15:00,51.96,51.97,51.91,51.94,212410.0,32.5487,32.555,32.5174,32.5362,212410.0
2016-04-20 13:20:00,51.93,51.96,51.92,51.96,210011.0,32.5299,32.5487,32.5237,32.5487,210011.0
2016-04-20 13:25:00,51.95,51.96,51.89,51.9,147297.0,32.5424,32.5487,32.5049,32.5111,147297.0
2016-04-20 13:30:00,51.9,51.93,51.88,51.93,185466.0,32.5111,32.5299,32.4986,32.5299,185466.0
2016-04-20 13:35:00,51.93,51.93,51.89,51.9,78233.0,32.5299,32.5299,32.5049,32.5111,78233.0
2016-04-20 13:40:00,51.9,51.91,51.89,51.9,53863.0,32.5111,32.5174,32.5049,32.5111,53863.0
2016-04-20 13:45:00,51.9,51.92,51.88,51.9,97806.0,32.5111,32.5237,32.4986,32.5111,97806.0
2016-04-20 13:50:00,51.9,51.9,51.88,51.88,80106.0,32.5111,32.5111,32.4986,32.4986,80106.0
2016-04-20 13:55:00,51.89,51.89,51.83,51.88,234072.0,32.5049,32.5049,32.4673,32.4986,234072.0
2016-04-20 14:00:00,51.87,51.88,51.84,51.86,72040.0,32.4923,32.4986,32.4735,32.4861,72040.0
2016-04-20 14:05:00,51.86,51.87,51.84,51.87,106307.0,32.4861,32.4923,32.4735,32.4923,106307.0
2016-04-20 14:10:00,51.87,51.89,51.86,51.89,107487.0,32.4923,32.5049,32.4861,32.5049,107487.0
2016-04-20 14:15:00,51.89,51.9,51.88,51.88,90927.0,32.5049,32.5111,32.4986,32.4986,90927.0
2016-04-20 14:20:00,51.89,51.92,51.88,51.91,176585.0,32.5049,32.5237,32.4986,32.5174,176585.0
2016-04-20 14:25:00,51.91,51.92,51.9,51.9,36108.0,32.5174,32.5237,32.5111,32.5111,36108.0
2016-04-20 14:30:00,51.9,51.91,51.88,51.91,86822.0,32.5111,32.5174,32.4986,32.5174,86822.0
2016-04-20 14:35:00,51.91,51.92,51.88,51.89,192735.0,32.5174,32.5237,32.4986,32.5049,192735.0
2016-04-20 14:40:00,51.89,51.89,51.86,51.87,144737.0,32.5049,32.5049,32.4861,32.4923,144737.0
2016-04-20 14:45:00,51.87,51.88,51.85,51.85,171624.0,32.4923,32.4986,32.4798,32.4798,171624.0
2016-04-20 14:50:00,51.86,51.86,51.84,51.85,116756.0,32.4861,32.4861,32.4735,32.4798,116756.0
2016-04-20 14:55:00,51.85,51.86,51.84,51.84,121958.0,32.4798,32.4861,32.4735,32.4735,121958.0
2016-04-20 15:00:00,51.84,51.86,51.82,51.83,207411.0,32.4735,32.4861,32.461,32.4673,207411.0
2016-04-20 15:05:00,51.83,51.84,51.78,51.79,189144.0,32.4673,32.4735,32.436,32.4422,189144.0
2016-04-20 15:10:00,51.78,51.79,51.72,51.74,145705.0,32.436,32.4422,32.3984,32.4109,145705.0
2016-04-20 15:15:00,51.73,51.79,51.72,51.78,158372.0,32.4046,32.4422,32.3984,32.436,158372.0
2016-04-20 15:20:00,51.79,51.79,51.77,51.77,101615.0,32.4422,32.4422,32.4297,32.4297,101615.0
2016-04-20 15:25:00,51.78,51.8,51.77,51.79,116487.0,32.436,32.4485,32.4297,32.4422,116487.0
2016-04-20 15:30:00,51.79,51.79,51.73,51.73,248880.0,32.4422,32.4422,32.4046,32.4046,248880.0
2016-04-20 15:35:00,51.73,51.74,51.67,51.72,521812.0,32.4046,32.4109,32.367,32.3984,521812.0
2016-04-20 15:40:00,51.72,51.73,51.66,51.66,200104.0,32.3984,32.4046,32.3608,32.3608,200104.0
2016-04-20 15:45:00,51.66,51.74,51.66,51.71,272935.0,32.3608,32.4109,32.3608,32.3921,272935.0
2016-04-20 15:50:00,51.71,51.75,51.69,51.71,332671.0,32.3921,32.4172,32.3796,32.3921,332671.0
2016-04-20 15:55:00,51.7,51.77,51.68,51.75,582981.0,32.3858,32.4297,32.3733,32.4172,582981.0
2016-04-21 09:30:00,50.56,50.68,50.31,50.46,1506149.0,31.6717,31.7469,31.5151,31.6091,1506149.0
2016-04-21 09:35:00,50.46,50.52,50.38,50.45,1020970.0,31.6091,31.6467,31.559,31.6028,1020970.0
2016-04-21 09:40:00,50.45,50.5,50.25,50.29,982741.0,31.6028,31.6341,31.4775,31.5026,982741.0
2016-04-21 09:45:00,50.3,50.38,50.21,50.34,443968.0,31.5089,31.559,31.4525,31.5339,443968.0
2016-04-21 09:50:00,50.34,50.6,50.33,50.6,625266.0,31.5339,31.6968,31.5276,31.6968,625266.0
2016-04-21 09:55:00,50.6,50.61,50.46,50.47,589925.0,31.6968,31.703,31.6091,31.6153,589925.0
2016-04-21 10:00:00,50.48,50.48,50.25,50.26,457560.0,31.6216,31.6216,31.4775,31.4838,457560.0
2016-04-21 10:05:00,50.26,50.28,50.14,50.23,672072.0,31.4838,31.4963,31.4086,31.465,672072.0
2016-04-21 10:10:00,50.23,50.24,50.15,50.15,327427.0,31.465,31.4713,31.4149,31.4149,327427.0
2016-04-21 10:15:00,50.16,50.2,50.13,50.18,457154.0,31.4212,31.4462,31.4024,31.4337,457154.0
2016-04-21 10:20:00,50.19,50.28,50.17,50.27,485309.0,31.4399,31.4963,31.4274,31.4901,485309.0
2016-04-21 10:25:00,50.28,50.31,50.23,50.26,347801.0,31.4963,31.5151,31.465,31.4838,347801.0
2016-04-21 10:30:00,50.26,50.28,50.22,50.27,258316.0,31.4838,31.4963,31.4587,31.4901,258316.0
2016-04-21 10:35:00,50.27,50.32,50.25,50.3,277202.0,31.4901,31.5214,31.4775,31.5089,277202.0
2016-04-21 10:40:00,50.31,50.46,50.3,50.46,310408.0,31.5151,31.6091,31.5089,31.6091,310408.0
2016-04-21 10:45:00,50.46,50.52,50.4,50.52,449868.0,31.6091,31.6467,31.5715,31.6467,449868.0
2016-04-21 10:50:00,50.52,50.52,50.4,50.46,262980.0,31.6467,31.6467,31.5715,31.6091,262980.0
2016-04-21 10:55:00,50.46,50.5,50.34,50.35,168908.0,31.6091,31.6341,31.5339,31.5402,168908.0
2016-04-21 11:00:00,50.34,50.35,50.2,50.25,428732.0,31.5339,31.5402,31.4462,31.4775,428732.0
2016-04-21 11:05:00,50.24,50.25,50.12,50.14,280393.0,31.4713,31.4775,31.3961,31.4086,280393.0
2016-04-21 11:10:00,50.14,50.17,50.11,50.15,194154.0,31.4086,31.4274,31.3898,31.4149,194154.0
2016-04-21 11:15:00,50.15,50.21,50.14,50.15,254282.0,31.4149,31.4525,31.4086,31.4149,254282.0
2016-04-21 11:20:00,50.16,50.26,50.15,50.22,238239.0,31.4212,31.4838,31.4149,31.4587,238239.0
2016-04-21 11:25:00,50.22,50.25,50.19,50.23,227719.0,31.4587,31.4775,31.4399,31.465,227719.0
2016-04-21 11:30:00,50.22,50.22,50.17,50.17,112599.0,31.4587,31.4587,31.4274,31.4274,112599.0
2016-04-21 11:35:00,50.17,50.21,50.12,50.19,266545.0,31.4274,31.4525,31.3961,31.4399,266545.0
2016-04-21 11:40:00,50.19,50.19,50.1,50.13,244400.0,31.4399,31.4399,31.3836,31.4024,244400.0
2016-04-21 11:45:00,50.12,50.22,50.12,50.2,305165.0,31.3961,31.4587,31.3961,31.4462,305165.0
2016-04-21 11:50:00,50.19,50.23,50.18,50.21,211340.0,31.4399,31.465,31.4337,31.4525,211340.0
2016-04-21 11:55:00,50.2,50.25,50.18,50.19,200856.0,31.4462,31.4775,31.4337,31.4399,200856.0
2016-04-21 12:00:00,50.18,50.19,50.03,50.04,294171.0,31.4337,31.4399,31.3397,31.346,294171.0
2016-04-21 12:05:00,50.04,50.05,50.01,50.02,312981.0,31.346,31.3522,31.3272,31.3335,312981.0
2016-04-21 12:10:00,50.02,50.02,49.89,50.0,593579.0,31.3335,31.3335,31.252,31.3209,593579.0
2016-04-21 12:15:00,50.0,50.01,49.98,49.99,172413.0,31.3209,31.3272,31.3084,31.3147,172413.0
2016-04-21 12:20:00,49.99,50.01,49.97,49.99,272882.0,31.3147,31.3272,31.3021,31.3147,272882.0
2016-04-21 12:25:00,50.0,50.04,49.99,50.01,117725.0,31.3209,31.346,31.3147,31.3272,117725.0
2016-04-21 12:30:00,50.01,50.07,50.01,50.01,234587.0,31.3272,31.3648,31.3272,31.3272,234587.0
2016-04-21 12:35:00,50.01,50.02,49.98,50.0,159497.0,31.3272,31.3335,31.3084,31.3209,159497.0
2016-04-21 12:40:00,50.0,50.01,49.98,50.0,119133.0,31.3209,31.3272,31.3084,31.3209,119133.0
2016-04-21 12:45:00,49.99,50.01,49.98,49.98,167301.0,31.3147,31.3272,31.3084,31.3084,167301.0
2016-04-21 12:50:00,49.98,49.99,49.95,49.98,172593.0,31.3084,31.3147,31.2896,31.3084,172593.0
2016-04-21 12:55:00,49.98,49.98,49.95,49.96,134161.0,31.3084,31.3084,31.2896,31.2959,134161.0
2016-04-21 13:00:00,49.97,49.99,49.91,49.91,161868.0,31.3021,31.3147,31.2646,31.2646,161868.0
2016-04-21 13:05:00,49.91,49.92,49.76,49.79,465601.0,31.2646,31.2708,31.1706,31.1894,465601.0
2016-04-21 13:10:00,49.78,49.83,49.78,49.8,126836.0,31.1831,31.2144,31.1831,31.1956,126836.0
2016-04-21 13:15:00,49.8,49.81,49.75,49.76,169748.0,31.1956,31.2019,31.1643,31.1706,169748.0
2016-04-21 13:20:00,49.76,49.87,49.75,49.86,296351.0,31.1706,31.2395,31.1643,31.2332,296351.0
2016-04-21 13:25:00,49.85,49.86,49.79,49.79,205606.0,31.227,31.2332,31.1894,31.1894,205606.0
2016-04-21 13:30:00,49.8,49.81,49.76,49.78,195524.0,31.1956,31.2019,31.1706,31.1831,195524.0
2016-04-21 13:35:00,49.77,49.81,49.75,49.78,286818.0,31.1769,31.2019,31.1643,31.1831,286818.0
2016-04-21 13:40:00,49.77,49.81,49.76,49.8,237896.0,31.1769,31.2019,31.1706,31.1956,237896.0
2016-04-21 13:45:00,49.8,49.8,49.75,49.76,131483.0,31.1956,31.1956,31.1643,31.1706,131483.0
2016-04-21 13:50:00,49.76,49.76,49.64,49.65,359068.0,31.1706,31.1706,31.0954,31.1017,359068.0
2016-04-21 13:55:00,49.65,49.67,49.62,49.63,353842.0,31.1017,31.1142,31.0829,31.0892,353842.0
2016-04-21 14:00:00,49.63,49.63,49.55,49.56,376417.0,31.0892,31.0892,31.039,31.0453,376417.0
2016-04-21 14:05:00,49.57,49.57,49.47,49.47,486121.0,31.0516,31.0516,30.9889,30.9889,486121.0
2016-04-21 14:10:00,49.47,49.72,49.47,49.71,370095.0,30.9889,31.1455,30.9889,31.1393,370095.0
2016-04-21 14:15:00,49.71,49.71,49.52,49.63,286439.0,31.1393,31.1393,31.0202,31.0892,286439.0
2016-04-21 14:20:00,49.64,49.68,49.61,49.66,192966.0,31.0954,31.1205,31.0766,31.1079,192966.0
2016-04-21 14:25:00,49.67,49.67,49.55,49.56,172291.0,31.1142,31.1142,31.039,31.0453,172291.0
2016-04-21 14:30:00,49.56,49.56,49.5,49.52,235048.0,31.0453,31.0453,31.0077,31.0202,235048.0
2016-04-21 14:35:00,49.52,49.58,49.5,49.52,245519.0,31.0202,31.0578,31.0077,31.0202,245519.0
2016-04-21 14:40:00,49.52,49.54,49.5,49.52,165109.0,31.0202,31.0328,31.0077,31.0202,165109.0
2016-04-21 14:45:00,49.51,49.6,49.51,49.59,193030.0,31.014,31.0704,31.014,31.0641,193030.0
2016-04-21 14:50:00,49.59,49.63,49.58,49.59,168069.0,31.0641,31.0892,31.0578,31.0641,168069.0
2016-04-21 14:55:00,49.59,49.64,49.58,49.62,198575.0,31.0641,31.0954,31.0578,31.0829,198575.0
2016-04-21 15:00:00,49.62,49.68,49.6,49.67,219515.0,31.0829,31.1205,31.0704,31.1142,219515.0
2016-04-21 15:05:00,49.66,49.68,49.62,49.63,225858.0,31.1079,31.1205,31.0829,31.0892,225858.0
2016-04-21 15:10:00,49.63,49.68,49.62,49.63,210913.0,31.0892,31.1205,31.0829,31.0892,210913.0
2016-04-21 15:15:00,49.63,49.67,49.6,49.61,175256.0,31.0892,31.1142,31.0704,31.0766,175256.0
2016-04-21 15:20:00,49.61,49.62,49.58,49.59,203532.0,31.0766,31.0829,31.0578,31.0641,203532.0
2016-04-21 15:25:00,49.59,49.65,49.59,49.64,782004.0,31.0641,31.1017,31.0641,31.0954,782004.0
2016-04-21 15:30:00,49.64,49.74,49.63,49.72,309091.0,31.0954,31.1581,31.0892,31.1455,309091.0
2016-04-21 15:35:00,49.73,49.8,49.72,49.8,480796.0,31.1518,31.1956,31.1455,31.1956,480796.0
2016-04-21 15:40:00,49.8,49.95,49.78,49.86,656288.0,31.1956,31.2896,31.1831,31.2332,656288.0
2016-04-21 15:45:00,49.85,49.95,49.82,49.95,927886.0,31.227,31.2896,31.2082,31.2896,927886.0
2016-04-21 15:50:00,49.94,49.99,49.89,49.91,1033394.0,31.2833,31.3147,31.252,31.2646,1033394.0
2016-04-21 15:55:00,49.9,50.09,49.84,50.02,1685648.0,31.2583,31.3773,31.2207,31.3335,1685648.0
2016-04-22 09:30:00,50.15,50.29,50.05,50.2,808956.0,31.4149,31.5026,31.3522,31.4462,808956.0
2016-04-22 09:35:00,50.2,50.26,50.17,50.25,206337.0,31.4462,31.4838,31.4274,31.4775,206337.0
2016-04-22 09:40:00,50.24,50.35,50.19,50.31,271458.0,31.4713,31.5402,31.4399,31.5151,271458.0
2016-04-22 09:45:00,50.3,50.35,50.2,50.33,161552.0,31.5089,31.5402,31.4462,31.5276,161552.0
2016-04-22 09:50:00,50.32,50.33,50.19,50.19,180904.0,31.5214,31.5276,31.4399,31.4399,180904.0
2016-04-22 09:55:00,50.19,50.19,50.09,50.16,305995.0,31.4399,31.4399,31.3773,31.4212,305995.0
2016-04-22 10:00:00,50.16,50.29,50.15,50.21,372238.0,31.4212,31.5026,31.4149,31.4525,372238.0
2016-04-22 10:05:00,50.21,50.3,50.17,50.18,288865.0,31.4525,31.5089,31.4274,31.4337,288865.0
2016-04-22 10:10:00,50.18,50.26,50.14,50.16,238032.0,31.4337,31.4838,31.4086,31.4212,238032.0
2016-04-22 10:15:00,50.17,50.19,50.13,50.14,208574.0,31.4274,31.4399,31.4024,31.4086,208574.0
2016-04-22 10:20:00,50.14,50.19,50.07,50.13,153942.0,31.4086,31.4399,31.3648,31.4024,153942.0
2016-04-22 10:25:00,50.14,50.19,50.13,50.16,124213.0,31.4086,31.4399,31.4024,31.4212,124213.0
2016-04-22 10:30:00,50.16,50.21,50.14,50.18,149192.0,31.4212,31.4525,31.4086,31.4337,149192.0
2016-04-22 10:35:00,50.18,50.23,50.13,50.15,137696.0,31.4337,31.465,31.4024,31.4149,137696.0
2016-04-22 10:40:00,50.15,50.21,50.14,50.17,150666.0,31.4149,31.4525,31.4086,31.4274,150666.0
2016-04-22 10:45:00,50.16,50.26,50.15,50.25,309090.0,31.4212,31.4838,31.4149,31.4775,309090.0
2016-04-22 10:50:00,50.25,50.4,50.24,50.32,576152.0,31.4775,31.5715,31.4713,31.5214,576152.0
2016-04-22 10:55:00,50.33,50.35,50.24,50.26,172679.0,31.5276,31.5402,31.4713,31.4838,172679.0
2016-04-22 11:00:00,50.26,50.27,50.19,50.22,150497.0,31.4838,31.4901,31.4399,31.4587,150497.0
2016-04-22 11:05:00,50.22,50.32,50.21,50.3,123815.0,31.4587,31.5214,31.4525,31.5089,123815.0
2016-04-22 11:10:00,50.3,50.33,50.26,50.28,105706.0,31.5089,31.5276,31.4838,31.4963,105706.0
2016-04-22 11:15:00,50.28,50.28,50.17,50.19,95962.0,31.4963,31.4963,31.4274,31.4399,95962.0
2016-04-22 11:20:00,50.18,50.2,50.14,50.15,128320.0,31.4337,31.4462,31.4086,31.4149,128320.0
2016-04-22 11:25:00,50.15,50.26,50.14,50.18,117748.0,31.4149,31.4838,31.4086,31.4337,117748.0
2016-04-22 11:30:00,50.17,50.28,50.17,50.28,144158.0,31.4274,31.4963,31.4274,31.4963,144158.0
2016-04-22 11:35:00,50.28,50.34,50.27,50.34,88923.0,31.4963,31.5339,31.4901,31.5339,88923.0
2016-04-22 11:40:00,50.34,50.37,50.32,50.35,401938.0,31.5339,31.5527,31.5214,31.5402,401938.0
2016-04-22 11:45:00,50.35,50.36,50.33,50.34,83324.0,31.5402,31.5464,31.5276,31.5339,83324.0
2016-04-22 11:50:00,50.34,50.36,50.25,50.28,128594.0,31.5339,31.5464,31.4775,31.4963,128594.0
2016-04-22 11:55:00,50.29,50.29,50.25,50.28,78844.0,31.5026,31.5026,31.4775,31.4963,78844.0
2016-04-22 12:00:00,50.28,50.3,50.22,50.23,84011.0,31.4963,31.5089,31.4587,31.465,84011.0
2016-04-22 12:05:00,50.23,50.23,50.19,50.2,88774.0,31.465,31.465,31.4399,31.4462,88774.0
2016-04-22 12:10:00,50.2,50.21,50.17,50.19,165582.0,31.4462,31.4525,31.4274,31.4399,165582.0
2016-04-22 12:15:00,50.19,50.21,50.17,50.21,110188.0,31.4399,31.4525,31.4274,31.4525,110188.0
2016-04-22 12:20:00,50.21,50.21,50.19,50.2,84847.0,31.4525,31.4525,31.4399,31.4462,84847.0
2016-04-22 12:25:00,50.19,50.21,50.13,50.18,115233.0,31.4399,31.4525,31.4024,31.4337,115233.0
2016-04-22 12:30:00,50.17,50.21,50.17,50.17,110213.0,31.4274,31.4525,31.4274,31.4274,110213.0
2016-04-22 12:35:00,50.18,50.2,50.15,50.16,52469.0,31.4337,31.4462,31.4149,31.4212,52469.0
2016-04-22 12:40:00,50.16,50.2,50.15,50.2,98563.0,31.4212,31.4462,31.4149,31.4462,98563.0
2016-04-22 12:45:00,50.2,50.2,50.17,50.18,53767.0,31.4462,31.4462,31.4274,31.4337,53767.0
2016-04-22 12:50:00,50.18,50.21,50.17,50.2,128833.0,31.4337,31.4525,31.4274,31.4462,128833.0
2016-04-22 12:55:00,50.2,50.21,50.19,50.2,91606.0,31.4462,31.4525,31.4399,31.4462,91606.0
2016-04-22 13:00:00,50.2,50.21,50.19,50.21,101067.0,31.4462,31.4525,31.4399,31.4525,101067.0
2016-04-22 13:05:00,50.21,50.24,50.2,50.24,123816.0,31.4525,31.4713,31.4462,31.4713,123816.0
2016-04-22 13:10:00,50.24,50.26,50.21,50.25,148671.0,31.4713,31.4838,31.4525,31.4775,148671.0
2016-04-22 13:15:00,50.24,50.26,50.2,50.21,66247.0,31.4713,31.4838,31.4462,31.4525,66247.0
2016-04-22 13:20:00,50.21,50.21,50.18,50.21,179713.0,31.4525,31.4525,31.4337,31.4525,179713.0
2016-04-22 13:25:00,50.2,50.21,50.16,50.17,46029.0,31.4462,31.4525,31.4212,31.4274,46029.0
2016-04-22 13:30:00,50.16,50.23,50.15,50.22,91811.0,31.4212,31.465,31.4149,31.4587,91811.0
2016-04-22 13:35:00,50.22,50.26,50.21,50.26,132904.0,31.4587,31.4838,31.4525,31.4838,132904.0
2016-04-22 13:40:00,50.25,50.3,50.25,50.3,80600.0,31.4775,31.5089,31.4775,31.5089,80600.0
2016-04-22 13:45:00,50.3,50.38,50.29,50.37,110306.0,31.5089,31.559,31.5026,31.5527,110306.0
2016-04-22 13:50:00,50.37,50.37,50.35,50.35,98096.0,31.5527,31.5527,31.5402,31.5402,98096.0
2016-04-22 13:55:00,50.35,50.41,50.34,50.41,150023.0,31.5402,31.5778,31.5339,31.5778,150023.0
2016-04-22 14:00:00,50.4,50.42,50.35,50.41,252529.0,31.5715,31.584,31.5402,31.5778,252529.0
2016-04-22 14:05:00,50.41,50.42,50.38,50.39,87762.0,31.5778,31.584,31.559,31.5652,87762.0
2016-04-22 14:10:00,50.39,50.41,50.38,50.39,83508.0,31.5652,31.5778,31.559,31.5652,83508.0
2016-04-22 14:15:00,50.39,50.44,50.38,50.43,99257.0,31.5652,31.5966,31.559,31.5903,99257.0
2016-04-22 14:20:00,50.43,50.51,50.42,50.49,180337.0,31.5903,31.6404,31.584,31.6279,180337.0
2016-04-22 14:25:00,50.48,50.49,50.44,50.47,129507.0,31.6216,31.6279,31.5966,31.6153,129507.0
2016-04-22 14:30:00,50.47,50.47,50.42,50.42,99842.0,31.6153,31.6153,31.584,31.584,99842.0
2016-04-22 14:35:00,50.42,50.48,50.42,50.43,102882.0,31.584,31.6216,31.584,31.5903,102882.0
2016-04-22 14:40:00,50.42,50.46,50.41,50.46,109450.0,31.584,31.6091,31.5778,31.6091,109450.0
2016-04-22 14:45:00,50.46,50.52,50.44,50.5,204267.0,31.6091,31.6467,31.5966,31.6341,204267.0
2016-04-22 14:50:00,50.5,50.55,50.48,50.51,214315.0,31.6341,31.6655,31.6216,31.6404,214315.0
2016-04-22 14:55:00,50.52,50.56,50.5,50.54,154294.0,31.6467,31.6717,31.6341,31.6592,154294.0
2016-04-22 15:00:00,50.54,50.55,50.41,50.42,183373.0,31.6592,31.6655,31.5778,31.584,183373.0
2016-04-22 15:05:00,50.42,50.45,50.41,50.43,221310.0,31.584,31.6028,31.5778,31.5903,221310.0
2016-04-22 15:10:00,50.43,50.52,50.42,50.52,213223.0,31.5903,31.6467,31.584,31.6467,213223.0
2016-04-22 15:15:00,50.52,50.54,50.51,50.54,226678.0,31.6467,31.6592,31.6404,31.6592,226678.0
2016-04-22 15:20:00,50.53,50.56,50.53,50.53,142811.0,31.6529,31.6717,31.6529,31.6529,142811.0
2016-04-22 15:25:00,50.53,50.57,50.5,50.57,379792.0,31.6529,31.678,31.6341,31.678,379792.0
2016-04-22 15:30:00,50.57,50.57,50.46,50.47,134515.0,31.678,31.678,31.6091,31.6153,134515.0
2016-04-22 15:35:00,50.47,50.51,50.46,50.51,244045.0,31.6153,31.6404,31.6091,31.6404,244045.0
2016-04-22 15:40:00,50.51,50.55,50.49,50.53,279127.0,31.6404,31.6655,31.6279,31.6529,279127.0
2016-04-22 15:45:00,50.54,50.63,50.52,50.6,556932.0,31.6592,31.7156,31.6467,31.6968,556932.0
2016-04-22 15:50:00,50.6,50.61,50.52,50.52,345708.0,31.6968,31.703,31.6467,31.6467,345708.0
2016-04-22 15:55:00,50.52,50.61,50.52,50.55,1419433.0,31.6467,31.703,31.6467,31.6655,1419433.0
2016-04-25 09:30:00,50.53,50.58,50.49,50.5,307365.0,31.6529,31.6843,31.6279,31.6341,307365.0
2016-04-25 09:35:00,50.5,50.55,50.44,50.47,131655.0,31.6341,31.6655,31.5966,31.6153,131655.0
2016-04-25 09:40:00,50.46,50.47,50.32,50.34,68264.0,31.6091,31.6153,31.5214,31.5339,68264.0
2016-04-25 09:45:00,50.34,50.39,50.29,50.34,92822.0,31.5339,31.5652,31.5026,31.5339,92822.0
2016-04-25 09:50:00,50.34,50.45,50.34,50.39,86812.0,31.5339,31.6028,31.5339,31.5652,86812.0
2016-04-25 09:55:00,50.39,50.41,50.37,50.41,51766.0,31.5652,31.5778,31.5527,31.5778,51766.0
2016-04-25 10:00:00,50.41,50.44,50.37,50.37,121456.0,31.5778,31.5966,31.5527,31.5527,121456.0
2016-04-25 10:05:00,50.38,50.42,50.37,50.37,92014.0,31.559,31.584,31.5527,31.5527,92014.0
2016-04-25 10:10:00,50.38,50.43,50.36,50.43,125939.0,31.559,31.5903,31.5464,31.5903,125939.0
2016-04-25 10:15:00,50.43,50.43,50.38,50.38,64440.0,31.5903,31.5903,31.559,31.559,64440.0
2016-04-25 10:20:00,50.38,50.4,50.34,50.38,130407.0,31.559,31.5715,31.5339,31.559,130407.0
2016-04-25 10:25:00,50.37,50.38,50.3,50.34,96727.0,31.5527,31.559,31.5089,31.5339,96727.0
2016-04-25 10:30:00,50.33,50.35,50.28,50.28,76593.0,31.5276,31.5402,31.4963,31.4963,76593.0
2016-04-25 10:35:00,50.28,50.39,50.27,50.34,78893.0,31.4963,31.5652,31.4901,31.5339,78893.0
2016-04-25 10:40:00,50.34,50.4,50.33,50.4,102449.0,31.5339,31.5715,31.5276,31.5715,102449.0
2016-04-25 10:45:00,50.39,50.44,50.39,50.41,77652.0,31.5652,31.5966,31.5652,31.5778,77652.0
2016-04-25 10:50:00,50.41,50.46,50.4,50.46,95298.0,31.5778,31.6091,31.5715,31.6091,95298.0
2016-04-25 10:55:00,50.46,50.46,50.4,50.43,105922.0,31.6091,31.6091,31.5715,31.5903,105922.0
2016-04-25 11:00:00,50.43,50.46,50.4,50.42,75168.0,31.5903,31.6091,31.5715,31.584,75168.0
2016-04-25 11:05:00,50.42,50.45,50.39,50.44,147173.0,31.584,31.6028,31.5652,31.5966,147173.0
2016-04-25 11:10:00,50.45,50.53,50.45,50.53,87585.0,31.6028,31.6529,31.6028,31.6529,87585.0
2016-04-25 11:15:00,50.53,50.61,50.52,50.54,138006.0,31.6529,31.703,31.6467,31.6592,138006.0
2016-04-25 11:20:00,50.55,50.58,50.5,50.57,75664.0,31.6655,31.6843,31.6341,31.678,75664.0
2016-04-25 11:25:00,50.56,50.59,50.54,50.58,130290.0,31.6717,31.6905,31.6592,31.6843,130290.0
2016-04-25 11:30:00,50.57,50.62,50.55,50.61,91902.0,31.678,31.7093,31.6655,31.703,91902.0
2016-04-25 11:35:00,50.61,50.71,50.6,50.7,210548.0,31.703,31.7657,31.6968,31.7594,210548.0
2016-04-25 11:40:00,50.69,50.76,50.69,50.75,163870.0,31.7532,31.797,31.7532,31.7907,163870.0
2016-04-25 11:45:00,50.75,50.82,50.72,50.76,161951.0,31.7907,31.8346,31.7719,31.797,161951.0
2016-04-25 11:50:00,50.76,50.76,50.72,50.76,70977.0,31.797,31.797,31.7719,31.797,70977.0
2016-04-25 11:55:00,50.75,50.76,50.7,50.71,83187.0,31.7907,31.797,31.7594,31.7657,83187.0
2016-04-25 12:00:00,50.71,50.77,50.69,50.75,91018.0,31.7657,31.8033,31.7532,31.7907,91018.0
2016-04-25 12:05:00,50.74,50.75,50.67,50.68,83688.0,31.7845,31.7907,31.7406,31.7469,83688.0
2016-04-25 12:10:00,50.68,50.68,50.65,50.66,50597.0,31.7469,31.7469,31.7281,31.7344,50597.0
2016-04-25 12:15:00,50.66,50.71,50.63,50.69,123637.0,31.7344,31.7657,31.7156,31.7532,123637.0
2016-04-25 12:20:00,50.68,50.7,50.68,50.68,83741.0,31.7469,31.7594,31.7469,31.7469,83741.0
2016-04-25 12:25:00,50.69,50.71,50.67,50.71,102857.0,31.7532,31.7657,31.7406,31.7657,102857.0
2016-04-25 12:30:00,50.71,50.76,50.7,50.72,112792.0,31.7657,31.797,31.7594,31.7719,112792.0
2016-04-25 12:35:00,50.72,50.79,50.71,50.79,127737.0,31.7719,31.8158,31.7657,31.8158,127737.0
2016-04-25 12:40:00,50.79,50.79,50.73,50.73,26963.0,31.8158,31.8158,31.7782,31.7782,26963.0
2016-04-25 12:45:00,50.73,50.75,50.7,50.75,72049.0,31.7782,31.7907,31.7594,31.7907,72049.0
2016-04-25 12:50:00,50.74,50.88,50.73,50.88,131733.0,31.7845,31.8722,31.7782,31.8722,131733.0
2016-04-25 12:55:00,50.88,50.91,50.86,50.87,121000.0,31.8722,31.891,31.8596,31.8659,121000.0
2016-04-25 13:00:00,50.87,50.88,50.84,50.85,63947.0,31.8659,31.8722,31.8471,31.8534,63947.0
2016-04-25 13:05:00,50.84,50.87,50.82,50.87,67987.0,31.8471,31.8659,31.8346,31.8659,67987.0
2016-04-25 13:10:00,50.87,50.95,50.86,50.91,127090.0,31.8659,31.916,31.8596,31.891,127090.0
2016-04-25 13:15:00,50.92,50.95,50.9,50.93,99583.0,31.8972,31.916,31.8847,31.9035,99583.0
2016-04-25 13:20:00,50.93,50.94,50.88,50.92,74434.0,31.9035,31.9098,31.8722,31.8972,74434.0
2016-04-25 13:25:00,50.92,50.95,50.87,50.88,96441.0,31.8972,31.916,31.8659,31.8722,96441.0
2016-04-25 13:30:00,50.88,50.88,50.83,50.85,85058.0,31.8722,31.8722,31.8409,31.8534,85058.0
2016-04-25 13:35:00,50.85,50.87,50.83,50.87,52771.0,31.8534,31.8659,31.8409,31.8659,52771.0
2016-04-25 13:40:00,50.87,50.88,50.83,50.86,68493.0,31.8659,31.8722,31.8409,31.8596,68493.0
2016-04-25 13:45:00,50.85,50.91,50.84,50.91,85158.0,31.8534,31.891,31.8471,31.891,85158.0
2016-04-25 13:50:00,50.91,50.93,50.88,50.88,120434.0,31.891,31.9035,31.8722,31.8722,120434.0
2016-04-25 13:55:00,50.88,50.88,50.85,50.87,79976.0,31.8722,31.8722,31.8534,31.8659,79976.0
2016-04-25 14:00:00,50.87,50.88,50.85,50.85,94977.0,31.8659,31.8722,31.8534,31.8534,94977.0
2016-04-25 14:05:00,50.86,50.86,50.81,50.83,121187.0,31.8596,31.8596,31.8283,31.8409,121187.0
2016-04-25 14:10:00,50.83,50.83,50.78,50.81,74354.0,31.8409,31.8409,31.8095,31.8283,74354.0
2016-04-25 14:15:00,50.81,50.86,50.8,50.85,88938.0,31.8283,31.8596,31.8221,31.8534,88938.0
2016-04-25 14:20:00,50.85,50.86,50.81,50.85,126920.0,31.8534,31.8596,31.8283,31.8534,126920.0
2016-04-25 14:25:00,50.85,50.89,50.84,50.85,158012.0,31.8534,31.8784,31.8471,31.8534,158012.0
2016-04-25 14:30:00,50.86,50.86,50.81,50.81,55264.0,31.8596,31.8596,31.8283,31.8283,55264.0
2016-04-25 14:35:00,50.81,50.83,50.78,50.82,81022.0,31.8283,31.8409,31.8095,31.8346,81022.0
2016-04-25 14:40:00,50.81,50.84,50.8,50.84,82682.0,31.8283,31.8471,31.8221,31.8471,82682.0
2016-04-25 14:45:00,50.83,50.84,50.79,50.81,106316.0,31.8409,31.8471,31.8158,31.8283,106316.0
2016-04-25 14:50:00,50.8,50.83,50.8,50.83,51614.0,31.8221,31.8409,31.8221,31.8409,51614.0
2016-04-25 14:55:00,50.83,50.88,50.81,50.82,136343.0,31.8409,31.8722,31.8283,31.8346,136343.0
2016-04-25 15:00:00,50.82,50.83,50.76,50.76,68172.0,31.8346,31.8409,31.797,31.797,68172.0
2016-04-25 15:05:00,50.77,50.79,50.73,50.75,110114.0,31.8033,31.8158,31.7782,31.7907,110114.0
2016-04-25 15:10:00,50.75,50.76,50.7,50.7,123967.0,31.7907,31.797,31.7594,31.7594,123967.0
2016-04-25 15:15:00,50.7,50.77,50.7,50.73,112000.0,31.7594,31.8033,31.7594,31.7782,112000.0
2016-04-25 15:20:00,50.74,50.75,50.7,50.72,102171.0,31.7845,31.7907,31.7594,31.7719,102171.0
2016-04-25 15:25:00,50.72,50.75,50.7,50.75,146281.0,31.7719,31.7907,31.7594,31.7907,146281.0
2016-04-25 15:30:00,50.74,50.75,50.71,50.72,151203.0,31.7845,31.7907,31.7657,31.7719,151203.0
2016-04-25 15:35:00,50.72,50.76,50.71,50.76,192413.0,31.7719,31.797,31.7657,31.797,192413.0
2016-04-25 15:40:00,50.75,50.77,50.74,50.77,758215.0,31.7907,31.8033,31.7845,31.8033,758215.0
2016-04-25 15:45:00,50.77,50.8,50.74,50.74,201200.0,31.8033,31.8221,31.7845,31.7845,201200.0
2016-04-25 15:50:00,50.75,50.75,50.65,50.65,449362.0,31.7907,31.7907,31.7281,31.7281,449362.0
2016-04-25 15:55:00,50.66,50.75,50.65,50.75,1174192.0,31.7344,31.7907,31.7281,31.7907,1174192.0
2016-04-26 09:30:00,50.98,51.0,50.62,50.7,343124.0,31.9348,31.9473,31.7093,31.7594,343124.0
2016-04-26 09:35:00,50.69,50.81,50.64,50.78,106818.0,31.7532,31.8283,31.7218,31.8095,106818.0
2016-04-26 09:40:00,50.79,50.84,50.77,50.8,69689.0,31.8158,31.8471,31.8033,31.8221,69689.0
2016-04-26 09:45:00,50.81,50.92,50.79,50.88,204373.0,31.8283,31.8972,31.8158,31.8722,204373.0
2016-04-26 09:50:00,50.89,50.98,50.87,50.96,95624.0,31.8784,31.9348,31.8659,31.9223,95624.0
2016-04-26 09:55:00,50.96,51.0,50.87,50.93,131253.0,31.9223,31.9473,31.8659,31.9035,131253.0
2016-04-26 10:00:00,50.93,50.94,50.88,50.94,81437.0,31.9035,31.9098,31.8722,31.9098,81437.0
2016-04-26 10:05:00,50.93,50.96,50.9,50.9,143713.0,31.9035,31.9223,31.8847,31.8847,143713.0
2016-04-26 10:10:00,50.9,50.93,50.85,50.86,106143.0,31.8847,31.9035,31.8534,31.8596,106143.0
2016-04-26 10:15:00,50.86,50.88,50.82,50.82,101932.0,31.8596,31.8722,31.8346,31.8346,101932.0
2016-04-26 10:20:00,50.83,50.85,50.74,50.76,144218.0,31.8409,31.8534,31.7845,31.797,144218.0
2016-04-26 10:25:00,50.76,50.8,50.67,50.69,98829.0,31.797,31.8221,31.7406,31.7532,98829.0
2016-04-26 10:30:00,50.68,50.7,50.63,50.63,68295.0,31.7469,31.7594,31.7156,31.7156,68295.0
2016-04-26 10:35:00,50.63,50.76,50.63,50.73,189054.0,31.7156,31.797,31.7156,31.7782,189054.0
2016-04-26 10:40:00,50.73,50.74,50.7,50.73,113423.0,31.7782,31.7845,31.7594,31.7782,113423.0
2016-04-26 10:45:00,50.73,50.74,50.64,50.66,151156.0,31.7782,31.7845,31.7218,31.7344,151156.0
2016-04-26 10:50:00,50.65,50.68,50.63,50.63,132963.0,31.7281,31.7469,31.7156,31.7156,132963.0
2016-04-26 10:55:00,50.64,50.73,50.63,50.73,178137.0,31.7218,31.7782,31.7156,31.7782,178137.0
2016-04-26 11:00:00,50.73,50.74,50.66,50.66,83194.0,31.7782,31.7845,31.7344,31.7344,83194.0
2016-04-26 11:05:00,50.66,50.67,50.63,50.63,60014.0,31.7344,31.7406,31.7156,31.7156,60014.0
2016-04-26 11:10:00,50.64,50.64,50.6,50.62,110234.0,31.7218,31.7218,31.6968,31.7093,110234.0
2016-04-26 11:15:00,50.62,50.63,50.59,50.6,77393.0,31.7093,31.7156,31.6905,31.6968,77393.0
2016-04-26 11:20:00,50.6,50.63,50.55,50.56,113524.0,31.6968,31.7156,31.6655,31.6717,113524.0
2016-04-26 11:25:00,50.56,50.63,50.56,50.6,194458.0,31.6717,31.7156,31.6717,31.6968,194458.0
2016-04-26 11:30:00,50.61,50.65,50.59,50.64,115020.0,31.703,31.7281,31.6905,31.7218,115020.0
2016-04-26 11:35:00,50.63,50.65,50.58,50.59,130547.0,31.7156,31.7281,31.6843,31.6905,130547.0
2016-04-26 11:40:00,50.59,50.61,50.5,50.52,106896.0,31.6905,31.703,31.6341,31.6467,106896.0
2016-04-26 11:45:00,50.52,50.6,50.5,50.59,127325.0,31.6467,31.6968,31.6341,31.6905,127325.0
2016-04-26 11:50:00,50.59,50.61,50.56,50.61,177776.0,31.6905,31.703,31.6717,31.703,177776.0
2016-04-26 11:55:00,50.61,50.61,50.53,50.55,57799.0,31.703,31.703,31.6529,31.6655,57799.0
2016-04-26 12:00:00,50.56,50.63,50.56,50.63,74944.0,31.6717,31.7156,31.6717,31.7156,74944.0
2016-04-26 12:05:00,50.62,50.63,50.6,50.61,75135.0,31.7093,31.7156,31.6968,31.703,75135.0
2016-04-26 12:10:00,50.62,50.65,50.61,50.62,83133.0,31.7093,31.7281,31.703,31.7093,83133.0
2016-04-26 12:15:00,50.63,50.63,50.61,50.63,36595.0,31.7156,31.7156,31.703,31.7156,36595.0
2016-04-26 12:20:00,50.63,50.63,50.58,50.58,51155.0,31.7156,31.7156,31.6843,31.6843,51155.0
2016-04-26 12:25:00,50.59,50.59,50.54,50.54,57934.0,31.6905,31.6905,31.6592,31.6592,57934.0
2016-04-26 12:30:00,50.55,50.57,50.55,50.56,33180.0,31.6655,31.678,31.6655,31.6717,33180.0
2016-04-26 12:35:00,50.55,50.57,50.54,50.55,38894.0,31.6655,31.678,31.6592,31.6655,38894.0
2016-04-26 12:40:00,50.56,50.57,50.53,50.53,37946.0,31.6717,31.678,31.6529,31.6529,37946.0
2016-04-26 12:45:00,50.54,50.55,50.53,50.53,33408.0,31.6592,31.6655,31.6529,31.6529,33408.0
2016-04-26 12:50:00,50.54,50.56,50.53,50.55,39946.0,31.6592,31.6717,31.6529,31.6655,39946.0
2016-04-26 12:55:00,50.55,50.56,50.53,50.53,29240.0,31.6655,31.6717,31.6529,31.6529,29240.0
2016-04-26 13:00:00,50.53,50.55,50.5,50.51,53969.0,31.6529,31.6655,31.6341,31.6404,53969.0
2016-04-26 13:05:00,50.5,50.52,50.5,50.51,64663.0,31.6341,31.6467,31.6341,31.6404,64663.0
2016-04-26 13:10:00,50.5,50.53,50.5,50.51,51563.0,31.6341,31.6529,31.6341,31.6404,51563.0
2016-04-26 13:15:00,50.51,50.52,50.5,50.51,45149.0,31.6404,31.6467,31.6341,31.6404,45149.0
2016-04-26 13:20:00,50.51,50.51,50.5,50.5,33361.0,31.6404,31.6404,31.6341,31.6341,33361.0
2016-04-26 13:25:00,50.51,50.51,50.48,50.48,98365.0,31.6404,31.6404,31.6216,31.6216,98365.0
2016-04-26 13:30:00,50.48,50.49,50.44,50.48,81573.0,31.6216,31.6279,31.5966,31.6216,81573.0
2016-04-26 13:35:00,50.48,50.53,50.47,50.49,64530.0,31.6216,31.6529,31.6153,31.6279,64530.0
2016-04-26 13:40:00,50.49,50.5,50.47,50.47,47902.0,31.6279,31.6341,31.6153,31.6153,47902.0
2016-04-26 13:45:00,50.48,50.49,50.46,50.49,36183.0,31.6216,31.6279,31.6091,31.6279,36183.0
2016-04-26 13:50:00,50.48,50.51,50.48,50.48,57364.0,31.6216,31.6404,31.6216,31.6216,57364.0
2016-04-26 13:55:00,50.48,50.5,50.46,50.5,54340.0,31.6216,31.6341,31.6091,31.6341,54340.0
2016-04-26 14:00:00,50.51,50.51,50.45,50.46,77918.0,31.6404,31.6404,31.6028,31.6091,77918.0
2016-04-26 14:05:00,50.47,50.47,50.45,50.46,50804.0,31.6153,31.6153,31.6028,31.6091,50804.0
2016-04-26 14:10:00,50.45,50.5,50.45,50.48,60984.0,31.6028,31.6341,31.6028,31.6216,60984.0
2016-04-26 14:15:00,50.48,50.53,50.46,50.5,111296.0,31.6216,31.6529,31.6091,31.6341,111296.0
2016-04-26 14:20:00,50.51,50.52,50.47,50.51,60626.0,31.6404,31.6467,31.6153,31.6404,60626.0
2016-04-26 14:25:00,50.51,50.51,50.44,50.44,56470.0,31.6404,31.6404,31.5966,31.5966,56470.0
2016-04-26 14:30:00,50.45,50.45,50.41,50.43,61761.0,31.6028,31.6028,31.5778,31.5903,61761.0
2016-04-26 14:35:00,50.42,50.45,50.42,50.45,61781.0,31.584,31.6028,31.584,31.6028,61781.0
2016-04-26 14:40:00,50.44,50.45,50.42,50.44,79227.0,31.5966,31.6028,31.584,31.5966,79227.0
2016-04-26 14:45:00,50.44,50.46,50.41,50.43,154049.0,31.5966,31.6091,31.5778,31.5903,154049.0
2016-04-26 14:50:00,50.43,50.43,50.39,50.4,79574.0,31.5903,31.5903,31.5652,31.5715,79574.0
2016-04-26 14:55:00,50.4,50.41,50.38,50.4,90891.0,31.5715,31.5778,31.559,31.5715,90891.0
2016-04-26 15:00:00,50.39,50.42,50.38,50.4,84235.0,31.5652,31.584,31.559,31.5715,84235.0
2016-04-26 15:05:00,50.4,50.4,50.37,50.37,79239.0,31.5715,31.5715,31.5527,31.5527,79239.0
2016-04-26 15:10:00,50.37,50.37,50.29,50.3,232851.0,31.5527,31.5527,31.5026,31.5089,232851.0
2016-04-26 15:15:00,50.31,50.35,50.29,50.31,209390.0,31.5151,31.5402,31.5026,31.5151,209390.0
2016-04-26 15:20:00,50.31,50.32,50.28,50.29,105396.0,31.5151,31.5214,31.4963,31.5026,105396.0
2016-04-26 15:25:00,50.29,50.32,50.28,50.32,135993.0,31.5026,31.5214,31.4963,31.5214,135993.0
2016-04-26 15:30:00,50.31,50.41,50.31,50.4,173846.0,31.5151,31.5778,31.5151,31.5715,173846.0
2016-04-26 15:35:00,50.4,50.41,50.35,50.36,130716.0,31.5715,31.5778,31.5402,31.5464,130716.0
2016-04-26 15:40:00,50.35,50.4,50.35,50.37,118973.0,31.5402,31.5715,31.5402,31.5527,118973.0
2016-04-26 15:45:00,50.38,50.39,50.34,50.37,210746.0,31.559,31.5652,31.5339,31.5527,210746.0
2016-04-26 15:50:00,50.36,50.39,50.35,50.35,207261.0,31.5464,31.5652,31.5402,31.5402,207261.0
2016-04-26 15:55:00,50.36,50.46,50.35,50.44,535788.0,31.5464,31.6091,31.5402,31.5966,535788.0
2016-04-27 09:30:00,50.46,50.96,50.46,50.96,561226.0,31.6091,31.9223,31.6091,31.9223,561226.0
2016-04-27 09:35:00,50.95,50.96,50.77,50.79,242523.0,31.916,31.9223,31.8033,31.8158,242523.0
2016-04-27 09:40:00,50.78,50.9,50.78,50.84,176949.0,31.8095,31.8847,31.8095,31.8471,176949.0
2016-04-27 09:45:00,50.85,51.0,50.84,50.98,275481.0,31.8534,31.9473,31.8471,31.9348,275481.0
2016-04-27 09:50:00,50.98,51.07,50.96,51.07,249252.0,31.9348,31.9912,31.9223,31.9912,249252.0
2016-04-27 09:55:00,51.07,51.08,50.88,50.93,226875.0,31.9912,31.9975,31.8722,31.9035,226875.0
2016-04-27 10:00:00,50.93,50.99,50.89,50.93,285993.0,31.9035,31.9411,31.8784,31.9035,285993.0
2016-04-27 10:05:00,50.92,50.93,50.86,50.88,136138.0,31.8972,31.9035,31.8596,31.8722,136138.0
2016-04-27 10:10:00,50.87,50.93,50.85,50.91,229284.0,31.8659,31.9035,31.8534,31.891,229284.0
2016-04-27 10:15:00,50.91,50.99,50.91,50.98,224976.0,31.891,31.9411,31.891,31.9348,224976.0
2016-04-27 10:20:00,50.99,50.99,50.89,50.98,171622.0,31.9411,31.9411,31.8784,31.9348,171622.0
2016-04-27 10:25:00,50.98,51.0,50.92,50.97,116880.0,31.9348,31.9473,31.8972,31.9286,116880.0
2016-04-27 10:30:00,50.96,51.06,50.91,51.06,343976.0,31.9223,31.9849,31.891,31.9849,343976.0
2016-04-27 10:35:00,51.06,51.15,50.93,50.94,254511.0,31.9849,32.0413,31.9035,31.9098,254511.0
2016-04-27 10:40:00,50.94,51.08,50.93,51.06,155759.0,31.9098,31.9975,31.9035,31.9849,155759.0
2016-04-27 10:45:00,51.07,51.12,51.06,51.11,152622.0,31.9912,32.0225,31.9849,32.0163,152622.0
2016-04-27 10:50:00,51.1,51.12,50.98,51.0,177299.0,32.01,32.0225,31.9348,31.9473,177299.0
2016-04-27 10:55:00,51.0,51.04,50.97,51.01,120590.0,31.9473,31.9724,31.9286,31.9536,120590.0
2016-04-27 11:00:00,51.01,51.04,50.99,51.01,114178.0,31.9536,31.9724,31.9411,31.9536,114178.0
2016-04-27 11:05:00,51.01,51.04,50.99,51.04,164313.0,31.9536,31.9724,31.9411,31.9724,164313.0
2016-04-27 11:10:00,51.04,51.07,51.0,51.03,170306.0,31.9724,31.9912,31.9473,31.9661,170306.0
2016-04-27 11:15:00,51.02,51.15,51.01,51.12,425802.0,31.9599,32.0413,31.9536,32.0225,425802.0
2016-04-27 11:20:00,51.11,51.15,51.07,51.14,94738.0,32.0163,32.0413,31.9912,32.035,94738.0
2016-04-27 11:25:00,51.14,51.15,51.09,51.12,90971.0,32.035,32.0413,32.0037,32.0225,90971.0
2016-04-27 11:30:00,51.12,51.23,51.11,51.22,132763.0,32.0225,32.0914,32.0163,32.0852,132763.0
2016-04-27 11:35:00,51.23,51.31,51.2,51.28,355899.0,32.0914,32.1415,32.0726,32.1227,355899.0
2016-04-27 11:40:00,51.28,51.31,51.25,51.27,92476.0,32.1227,32.1415,32.104,32.1165,92476.0
2016-04-27 11:45:00,51.27,51.35,51.27,51.33,158721.0,32.1165,32.1666,32.1165,32.1541,158721.0
2016-04-27 11:50:00,51.32,51.37,51.3,51.31,107550.0,32.1478,32.1791,32.1353,32.1415,107550.0
2016-04-27 11:55:00,51.32,51.32,51.25,51.27,140999.0,32.1478,32.1478,32.104,32.1165,140999.0
2016-04-27 12:00:00,51.26,51.29,51.25,51.29,90433.0,32.1102,32.129,32.104,32.129,90433.0
2016-04-27 12:05:00,51.29,51.35,51.28,51.34,93740.0,32.129,32.1666,32.1227,32.1603,93740.0
2016-04-27 12:10:00,51.34,51.36,51.32,51.32,103933.0,32.1603,32.1729,32.1478,32.1478,103933.0
2016-04-27 12:15:00,51.33,51.33,51.29,51.3,88396.0,32.1541,32.1541,32.129,32.1353,88396.0
2016-04-27 12:20:00,51.3,51.35,51.29,51.35,116485.0,32.1353,32.1666,32.129,32.1666,116485.0
2016-04-27 12:25:00,51.35,51.39,51.34,51.38,106305.0,32.1666,32.1917,32.1603,32.1854,106305.0
2016-04-27 12:30:00,51.38,51.39,51.34,51.35,115250.0,32.1854,32.1917,32.1603,32.1666,115250.0
2016-04-27 12:35:00,51.36,51.38,51.34,51.38,93609.0,32.1729,32.1854,32.1603,32.1854,93609.0
2016-04-27 12:40:00,51.38,51.38,51.29,51.3,95515.0,32.1854,32.1854,32.129,32.1353,95515.0
2016-04-27 12:45:00,51.3,51.35,51.29,51.35,106814.0,32.1353,32.1666,32.129,32.1666,106814.0
2016-04-27 12:50:00,51.35,51.37,51.33,51.33,74026.0,32.1666,32.1791,32.1541,32.1541,74026.0
2016-04-27 12:55:00,51.33,51.36,51.32,51.35,95465.0,32.1541,32.1729,32.1478,32.1666,95465.0
2016-04-27 13:00:00,51.35,51.36,51.31,51.33,69164.0,32.1666,32.1729,32.1415,32.1541,69164.0
2016-04-27 13:05:00,51.33,51.35,51.31,51.33,78137.0,32.1541,32.1666,32.1415,32.1541,78137.0
2016-04-27 13:10:00,51.33,51.35,51.31,51.34,77513.0,32.1541,32.1666,32.1415,32.1603,77513.0
2016-04-27 13:15:00,51.35,51.38,51.32,51.34,85074.0,32.1666,32.1854,32.1478,32.1603,85074.0
2016-04-27 13:20:00,51.33,51.35,51.3,51.35,98597.0,32.1541,32.1666,32.1353,32.1666,98597.0
2016-04-27 13:25:00,51.35,51.37,51.29,51.32,138136.0,32.1666,32.1791,32.129,32.1478,138136.0
2016-04-27 13:30:00,51.31,51.34,51.3,51.34,105410.0,32.1415,32.1603,32.1353,32.1603,105410.0
2016-04-27 13:35:00,51.34,51.35,51.29,51.32,100802.0,32.1603,32.1666,32.129,32.1478,100802.0
2016-04-27 13:40:00,51.32,51.33,51.3,51.32,62675.0,32.1478,32.1541,32.1353,32.1478,62675.0
2016-04-27 13:45:00,51.33,51.35,51.3,51.3,75693.0,32.1541,32.1666,32.1353,32.1353,75693.0
2016-04-27 13:50:00,51.3,51.32,51.29,51.3,59874.0,32.1353,32.1478,32.129,32.1353,59874.0
2016-04-27 13:55:00,51.31,51.33,51.29,51.3,172877.0,32.1415,32.1541,32.129,32.1353,172877.0
2016-04-27 14:00:00,51.31,51.33,51.22,51.25,402314.0,32.1415,32.1541,32.0852,32.104,402314.0
2016-04-27 14:05:00,51.25,51.47,51.25,51.45,239107.0,32.104,32.2418,32.104,32.2292,239107.0
2016-04-27 14:10:00,51.46,51.48,51.4,51.43,194877.0,32.2355,32.248,32.1979,32.2167,194877.0
2016-04-27 14:15:00,51.42,51.53,51.41,51.52,165497.0,32.2104,32.2793,32.2042,32.2731,165497.0
2016-04-27 14:20:00,51.53,51.69,51.52,51.69,360694.0,32.2793,32.3796,32.2731,32.3796,360694.0
2016-04-27 14:25:00,51.69,51.79,51.68,51.7,425870.0,32.3796,32.4422,32.3733,32.3858,425870.0
2016-04-27 14:30:00,51.7,51.74,51.67,51.7,314774.0,32.3858,32.4109,32.367,32.3858,314774.0
2016-04-27 14:35:00,51.7,51.75,51.69,51.72,236955.0,32.3858,32.4172,32.3796,32.3984,236955.0
2016-04-27 14:40:00,51.72,51.79,51.68,51.79,171170.0,32.3984,32.4422,32.3733,32.4422,171170.0
2016-04-27 14:45:00,51.79,51.8,51.73,51.73,166341.0,32.4422,32.4485,32.4046,32.4046,166341.0
2016-04-27 14:50:00,51.74,51.76,51.71,51.75,150223.0,32.4109,32.4234,32.3921,32.4172,150223.0
2016-04-27 14:55:00,51.75,51.77,51.74,51.75,114349.0,32.4172,32.4297,32.4109,32.4172,114349.0
2016-04-27 15:00:00,51.74,51.79,51.7,51.79,230237.0,32.4109,32.4422,32.3858,32.4422,230237.0
2016-04-27 15:05:00,51.79,51.79,51.71,51.75,199791.0,32.4422,32.4422,32.3921,32.4172,199791.0
2016-04-27 15:10:00,51.76,51.8,51.75,51.78,203718.0,32.4234,32.4485,32.4172,32.436,203718.0
2016-04-27 15:15:00,51.77,51.81,51.76,51.8,202328.0,32.4297,32.4547,32.4234,32.4485,202328.0
2016-04-27 15:20:00,51.79,51.81,51.76,51.79,145103.0,32.4422,32.4547,32.4234,32.4422,145103.0
2016-04-27 15:25:00,51.79,51.79,51.78,51.79,169138.0,32.4422,32.4422,32.436,32.4422,169138.0
2016-04-27 15:30:00,51.79,51.8,51.75,51.79,257927.0,32.4422,32.4485,32.4172,32.4422,257927.0
2016-04-27 15:35:00,51.79,51.8,51.78,51.79,206292.0,32.4422,32.4485,32.436,32.4422,206292.0
2016-04-27 15:40:00,51.8,51.81,51.79,51.8,339466.0,32.4485,32.4547,32.4422,32.4485,339466.0
2016-04-27 15:45:00,51.79,51.8,51.65,51.67,507815.0,32.4422,32.4485,32.3545,32.367,507815.0
2016-04-27 15:50:00,51.66,51.67,51.65,51.66,243241.0,32.3608,32.367,32.3545,32.3608,243241.0
2016-04-27 15:55:00,51.66,51.72,51.65,51.7,642705.0,32.3608,32.3984,32.3545,32.3858,642705.0
2016-04-28 09:30:00,51.3,51.56,51.27,51.38,428844.0,32.1353,32.2981,32.1165,32.1854,428844.0
2016-04-28 09:35:00,51.37,51.51,51.37,51.44,143118.0,32.1791,32.2668,32.1791,32.223,143118.0
2016-04-28 09:40:00,51.45,51.5,51.41,51.43,95272.0,32.2292,32.2606,32.2042,32.2167,95272.0
2016-04-28 09:45:00,51.41,51.5,51.31,51.44,215323.0,32.2042,32.2606,32.1415,32.223,215323.0
2016-04-28 09:50:00,51.44,51.51,51.31,51.31,178987.0,32.223,32.2668,32.1415,32.1415,178987.0
2016-04-28 09:55:00,51.3,51.32,51.21,51.28,130783.0,32.1353,32.1478,32.0789,32.1227,130783.0
2016-04-28 10:00:00,51.29,51.32,51.23,51.29,152424.0,32.129,32.1478,32.0914,32.129,152424.0
2016-04-28 10:05:00,51.3,51.35,51.27,51.28,103154.0,32.1353,32.1666,32.1165,32.1227,103154.0
2016-04-28 10:10:00,51.28,51.33,51.2,51.21,149781.0,32.1227,32.1541,32.0726,32.0789,149781.0
2016-04-28 10:15:00,51.21,51.24,51.17,51.23,122663.0,32.0789,32.0977,32.0538,32.0914,122663.0
2016-04-28 10:20:00,51.22,51.28,51.04,51.04,251289.0,32.0852,32.1227,31.9724,31.9724,251289.0
2016-04-28 10:25:00,51.04,51.13,51.02,51.06,202444.0,31.9724,32.0288,31.9599,31.9849,202444.0
2016-04-28 10:30:00,51.06,51.07,51.01,51.03,250413.0,31.9849,31.9912,31.9536,31.9661,250413.0
2016-04-28 10:35:00,51.03,51.08,51.0,51.08,156855.0,31.9661,31.9975,31.9473,31.9975,156855.0
2016-04-28 10:40:00,51.07,51.16,51.04,51.14,130259.0,31.9912,32.0476,31.9724,32.035,130259.0
2016-04-28 10:45:00,51.14,51.19,51.11,51.16,136932.0,32.035,32.0664,32.0163,32.0476,136932.0
2016-04-28 10:50:00,51.16,51.16,51.03,51.07,166765.0,32.0476,32.0476,31.9661,31.9912,166765.0
2016-04-28 10:55:00,51.07,51.13,51.06,51.12,178022.0,31.9912,32.0288,31.9849,32.0225,178022.0
2016-04-28 11:00:00,51.12,51.14,51.07,51.12,174658.0,32.0225,32.035,31.9912,32.0225,174658.0
2016-04-28 11:05:00,51.11,51.13,51.1,51.11,71530.0,32.0163,32.0288,32.01,32.0163,71530.0
2016-04-28 11:10:00,51.1,51.15,51.07,51.14,87021.0,32.01,32.0413,31.9912,32.035,87021.0
2016-04-28 11:15:00,51.14,51.27,51.14,51.2,236138.0,32.035,32.1165,32.035,32.0726,236138.0
2016-04-28 11:20:00,51.2,51.25,51.19,51.25,95593.0,32.0726,32.104,32.0664,32.104,95593.0
2016-04-28 11:25:00,51.25,51.3,51.25,51.26,110600.0,32.104,32.1353,32.104,32.1102,110600.0
2016-04-28 11:30:00,51.25,51.26,51.21,51.23,92369.0,32.104,32.1102,32.0789,32.0914,92369.0
2016-04-28 11:35:00,51.23,51.24,51.21,51.21,66706.0,32.0914,32.0977,32.0789,32.0789,66706.0
2016-04-28 11:40:00,51.21,51.22,51.18,51.22,88890.0,32.0789,32.0852,32.0601,32.0852,88890.0
2016-04-28 11:45:00,51.21,51.22,51.19,51.21,61064.0,32.0789,32.0852,32.0664,32.0789,61064.0
2016-04-28 11:50:00,51.21,51.22,51.17,51.17,87358.0,32.0789,32.0852,32.0538,32.0538,87358.0
2016-04-28 11:55:00,51.17,51.2,51.16,51.2,55205.0,32.0538,32.0726,32.0476,32.0726,55205.0
2016-04-28 12:00:00,51.2,51.22,51.17,51.18,89186.0,32.0726,32.0852,32.0538,32.0601,89186.0
2016-04-28 12:05:00,51.17,51.21,51.17,51.18,51750.0,32.0538,32.0789,32.0538,32.0601,51750.0
2016-04-28 12:10:00,51.18,51.21,51.17,51.18,67889.0,32.0601,32.0789,32.0538,32.0601,67889.0
2016-04-28 12:15:00,51.18,51.19,51.13,51.13,51347.0,32.0601,32.0664,32.0288,32.0288,51347.0
2016-04-28 12:20:00,51.13,51.18,51.13,51.17,66329.0,32.0288,32.0601,32.0288,32.0538,66329.0
2016-04-28 12:25:00,51.18,51.19,51.16,51.18,37466.0,32.0601,32.0664,32.0476,32.0601,37466.0
2016-04-28 12:30:00,51.18,51.2,51.17,51.18,66076.0,32.0601,32.0726,32.0538,32.0601,66076.0
2016-04-28 12:35:00,51.18,51.2,51.17,51.19,64780.0,32.0601,32.0726,32.0538,32.0664,64780.0
2016-04-28 12:40:00,51.19,51.21,51.18,51.2,60867.0,32.0664,32.0789,32.0601,32.0726,60867.0
2016-04-28 12:45:00,51.21,51.23,51.2,51.23,50890.0,32.0789,32.0914,32.0726,32.0914,50890.0
2016-04-28 12:50:00,51.23,51.25,51.22,51.23,68169.0,32.0914,32.104,32.0852,32.0914,68169.0
2016-04-28 12:55:00,51.22,51.25,51.21,51.21,47599.0,32.0852,32.104,32.0789,32.0789,47599.0
2016-04-28 13:00:00,51.22,51.24,51.17,51.17,69663.0,32.0852,32.0977,32.0538,32.0538,69663.0
2016-04-28 13:05:00,51.17,51.21,51.16,51.18,61391.0,32.0538,32.0789,32.0476,32.0601,61391.0
2016-04-28 13:10:00,51.18,51.2,51.12,51.19,68905.0,32.0601,32.0726,32.0225,32.0664,68905.0
2016-04-28 13:15:00,51.19,51.2,51.16,51.18,65446.0,32.0664,32.0726,32.0476,32.0601,65446.0
2016-04-28 13:20:00,51.18,51.19,51.12,51.16,66316.0,32.0601,32.0664,32.0225,32.0476,66316.0
2016-04-28 13:25:00,51.17,51.21,51.12,51.16,87894.0,32.0538,32.0789,32.0225,32.0476,87894.0
2016-04-28 13:30:00,51.16,51.17,51.12,51.13,53373.0,32.0476,32.0538,32.0225,32.0288,53373.0
2016-04-28 13:35:00,51.13,51.21,51.12,51.2,88220.0,32.0288,32.0789,32.0225,32.0726,88220.0
2016-04-28 13:40:00,51.19,51.22,51.15,51.2,88823.0,32.0664,32.0852,32.0413,32.0726,88823.0
2016-04-28 13:45:00,51.21,51.22,51.19,51.22,42248.0,32.0789,32.0852,32.0664,32.0852,42248.0
2016-04-28 13:50:00,51.21,51.24,51.19,51.22,60535.0,32.0789,32.0977,32.0664,32.0852,60535.0
2016-04-28 13:55:00,51.22,51.24,51.21,51.23,45202.0,32.0852,32.0977,32.0789,32.0914,45202.0
2016-04-28 14:00:00,51.23,51.23,51.17,51.17,76834.0,32.0914,32.0914,32.0538,32.0538,76834.0
2016-04-28 14:05:00,51.17,51.21,51.17,51.19,52883.0,32.0538,32.0789,32.0538,32.0664,52883.0
2016-04-28 14:10:00,51.19,51.23,51.18,51.19,68536.0,32.0664,32.0914,32.0601,32.0664,68536.0
2016-04-28 14:15:00,51.19,51.24,51.19,51.21,94752.0,32.0664,32.0977,32.0664,32.0789,94752.0
2016-04-28 14:20:00,51.21,51.29,51.19,51.29,100137.0,32.0789,32.129,32.0664,32.129,100137.0
2016-04-28 14:25:00,51.29,51.3,51.24,51.28,68176.0,32.129,32.1353,32.0977,32.1227,68176.0
2016-04-28 14:30:00,51.29,51.3,51.27,51.27,83006.0,32.129,32.1353,32.1165,32.1165,83006.0
2016-04-28 14:35:00,51.28,51.28,51.21,51.22,94037.0,32.1227,32.1227,32.0789,32.0852,94037.0
2016-04-28 14:40:00,51.23,51.28,51.22,51.25,66085.0,32.0914,32.1227,32.0852,32.104,66085.0
2016-04-28 14:45:00,51.25,51.26,51.21,51.24,63415.0,32.104,32.1102,32.0789,32.0977,63415.0
2016-04-28 14:50:00,51.23,51.28,51.23,51.26,72559.0,32.0914,32.1227,32.0914,32.1102,72559.0
2016-04-28 14:55:00,51.26,51.28,51.24,51.26,58481.0,32.1102,32.1227,32.0977,32.1102,58481.0
2016-04-28 15:00:00,51.27,51.28,51.22,51.23,172916.0,32.1165,32.1227,32.0852,32.0914,172916.0
2016-04-28 15:05:00,51.23,51.24,51.18,51.19,191077.0,32.0914,32.0977,32.0601,32.0664,191077.0
2016-04-28 15:10:00,51.19,51.19,51.09,51.12,141027.0,32.0664,32.0664,32.0037,32.0225,141027.0
2016-04-28 15:15:00,51.12,51.13,51.05,51.05,144269.0,32.0225,32.0288,31.9787,31.9787,144269.0
2016-04-28 15:20:00,51.06,51.09,51.02,51.04,145161.0,31.9849,32.0037,31.9599,31.9724,145161.0
2016-04-28 15:25:00,51.04,51.05,50.99,51.0,183821.0,31.9724,31.9787,31.9411,31.9473,183821.0
2016-04-28 15:30:00,51.0,51.08,51.0,51.06,163648.0,31.9473,31.9975,31.9473,31.9849,163648.0
2016-04-28 15:35:00,51.06,51.08,51.02,51.03,196240.0,31.9849,31.9975,31.9599,31.9661,196240.0
2016-04-28 15:40:00,51.02,51.04,51.01,51.03,163498.0,31.9599,31.9724,31.9536,31.9661,163498.0
2016-04-28 15:45:00,51.02,51.06,50.98,51.0,231917.0,31.9599,31.9849,31.9348,31.9473,231917.0
2016-04-28 15:50:00,50.99,51.0,50.94,50.97,342421.0,31.9411,31.9473,31.9098,31.9286,342421.0
2016-04-28 15:55:00,50.97,51.04,50.92,51.03,597175.0,31.9286,31.9724,31.8972,31.9661,597175.0
2016-04-29 09:30:00,50.95,51.05,50.81,50.93,297068.0,31.916,31.9787,31.8283,31.9035,297068.0
2016-04-29 09:35:00,50.92,50.93,50.72,50.79,116067.0,31.8972,31.9035,31.7719,31.8158,116067.0
2016-04-29 09:40:00,50.8,50.87,50.72,50.77,134179.0,31.8221,31.8659,31.7719,31.8033,134179.0
2016-04-29 09:45:00,50.76,50.82,50.71,50.77,149567.0,31.797,31.8346,31.7657,31.8033,149567.0
2016-04-29 09:50:00,50.76,50.77,50.64,50.69,141688.0,31.797,31.8033,31.7218,31.7532,141688.0
2016-04-29 09:55:00,50.69,50.75,50.67,50.71,145100.0,31.7532,31.7907,31.7406,31.7657,145100.0
2016-04-29 10:00:00,50.72,50.83,50.68,50.82,188723.0,31.7719,31.8409,31.7469,31.8346,188723.0
2016-04-29 10:05:00,50.82,50.92,50.79,50.91,175233.0,31.8346,31.8972,31.8158,31.891,175233.0
2016-04-29 10:10:00,50.91,50.92,50.84,50.86,114441.0,31.891,31.8972,31.8471,31.8596,114441.0
2016-04-29 10:15:00,50.85,50.92,50.85,50.89,78497.0,31.8534,31.8972,31.8534,31.8784,78497.0
2016-04-29 10:20:00,50.9,50.92,50.86,50.91,147927.0,31.8847,31.8972,31.8596,31.891,147927.0
2016-04-29 10:25:00,50.91,50.95,50.88,50.91,126141.0,31.891,31.916,31.8722,31.891,126141.0
2016-04-29 10:30:00,50.91,50.99,50.91,50.97,170396.0,31.891,31.9411,31.891,31.9286,170396.0
2016-04-29 10:35:00,50.97,51.02,50.92,50.93,161356.0,31.9286,31.9599,31.8972,31.9035,161356.0
2016-04-29 10:40:00,50.93,50.98,50.92,50.94,92109.0,31.9035,31.9348,31.8972,31.9098,92109.0
2016-04-29 10:45:00,50.94,50.97,50.88,50.97,95536.0,31.9098,31.9286,31.8722,31.9286,95536.0
2016-04-29 10:50:00,50.96,50.96,50.87,50.9,100800.0,31.9223,31.9223,31.8659,31.8847,100800.0
2016-04-29 10:55:00,50.9,50.94,50.85,50.87,126790.0,31.8847,31.9098,31.8534,31.8659,126790.0
2016-04-29 11:00:00,50.87,50.88,50.82,50.87,85189.0,31.8659,31.8722,31.8346,31.8659,85189.0
2016-04-29 11:05:00,50.86,50.9,50.84,50.84,84689.0,31.8596,31.8847,31.8471,31.8471,84689.0
2016-04-29 11:10:00,50.84,50.96,50.82,50.96,89559.0,31.8471,31.9223,31.8346,31.9223,89559.0
2016-04-29 11:15:00,50.96,50.96,50.85,50.86,121746.0,31.9223,31.9223,31.8534,31.8596,121746.0
2016-04-29 11:20:00,50.85,50.89,50.81,50.88,91209.0,31.8534,31.8784,31.8283,31.8722,91209.0
2016-04-29 11:25:00,50.88,50.89,50.82,50.85,117125.0,31.8722,31.8784,31.8346,31.8534,117125.0
2016-04-29 11:30:00,50.85,50.89,50.85,50.88,95347.0,31.8534,31.8784,31.8534,31.8722,95347.0
2016-04-29 11:35:00,50.88,50.88,50.82,50.88,105226.0,31.8722,31.8722,31.8346,31.8722,105226.0
2016-04-29 11:40:00,50.88,50.89,50.85,50.88,82916.0,31.8722,31.8784,31.8534,31.8722,82916.0
2016-04-29 11:45:00,50.89,50.9,50.82,50.89,127869.0,31.8784,31.8847,31.8346,31.8784,127869.0
2016-04-29 11:50:00,50.9,50.94,50.89,50.93,223505.0,31.8847,31.9098,31.8784,31.9035,223505.0
2016-04-29 11:55:00,50.92,50.97,50.9,50.9,121340.0,31.8972,31.9286,31.8847,31.8847,121340.0
2016-04-29 12:00:00,50.9,50.94,50.88,50.92,51389.0,31.8847,31.9098,31.8722,31.8972,51389.0
2016-04-29 12:05:00,50.91,50.94,50.88,50.9,110709.0,31.891,31.9098,31.8722,31.8847,110709.0
2016-04-29 12:10:00,50.9,50.91,50.81,50.81,85706.0,31.8847,31.891,31.8283,31.8283,85706.0
2016-04-29 12:15:00,50.81,50.85,50.8,50.83,71038.0,31.8283,31.8534,31.8221,31.8409,71038.0
2016-04-29 12:20:00,50.82,50.86,50.81,50.85,60593.0,31.8346,31.8596,31.8283,31.8534,60593.0
2016-04-29 12:25:00,50.85,50.9,50.84,50.87,88266.0,31.8534,31.8847,31.8471,31.8659,88266.0
2016-04-29 12:30:00,50.87,50.9,50.84,50.89,77371.0,31.8659,31.8847,31.8471,31.8784,77371.0
2016-04-29 12:35:00,50.89,50.95,50.87,50.94,64186.0,31.8784,31.916,31.8659,31.9098,64186.0
2016-04-29 12:40:00,50.94,50.94,50.88,50.9,59063.0,31.9098,31.9098,31.8722,31.8847,59063.0
2016-04-29 12:45:00,50.89,50.92,50.88,50.88,90715.0,31.8784,31.8972,31.8722,31.8722,90715.0
2016-04-29 12:50:00,50.89,50.89,50.84,50.87,86811.0,31.8784,31.8784,31.8471,31.8659,86811.0
2016-04-29 12:55:00,50.86,50.86,50.79,50.8,135109.0,31.8596,31.8596,31.8158,31.8221,135109.0
2016-04-29 13:00:00,50.8,50.82,50.75,50.76,139792.0,31.8221,31.8346,31.7907,31.797,139792.0
2016-04-29 13:05:00,50.76,50.83,50.76,50.82,105943.0,31.797,31.8409,31.797,31.8346,105943.0
2016-04-29 13:10:00,50.82,50.91,50.81,50.9,137212.0,31.8346,31.891,31.8283,31.8847,137212.0
2016-04-29 13:15:00,50.9,50.91,50.86,50.89,67418.0,31.8847,31.891,31.8596,31.8784,67418.0
2016-04-29 13:20:00,50.9,50.9,50.79,50.82,127848.0,31.8847,31.8847,31.8158,31.8346,127848.0
2016-04-29 13:25:00,50.83,50.83,50.78,50.81,93669.0,31.8409,31.8409,31.8095,31.8283,93669.0
2016-04-29 13:30:00,50.8,50.84,50.79,50.79,169445.0,31.8221,31.8471,31.8158,31.8158,169445.0
2016-04-29 13:35:00,50.79,50.83,50.78,50.79,113050.0,31.8158,31.8409,31.8095,31.8158,113050.0
2016-04-29 13:40:00,50.79,50.82,50.72,50.73,127436.0,31.8158,31.8346,31.7719,31.7782,127436.0
2016-04-29 13:45:00,50.74,50.77,50.72,50.77,87538.0,31.7845,31.8033,31.7719,31.8033,87538.0
2016-04-29 13:50:00,50.78,50.81,50.76,50.79,161824.0,31.8095,31.8283,31.797,31.8158,161824.0
2016-04-29 13:55:00,50.79,50.83,50.77,50.8,120922.0,31.8158,31.8409,31.8033,31.8221,120922.0
2016-04-29 14:00:00,50.81,50.86,50.78,50.85,153146.0,31.8283,31.8596,31.8095,31.8534,153146.0
2016-04-29 14:05:00,50.85,50.86,50.8,50.8,139000.0,31.8534,31.8596,31.8221,31.8221,139000.0
2016-04-29 14:10:00,50.8,50.84,50.8,50.83,91944.0,31.8221,31.8471,31.8221,31.8409,91944.0
2016-04-29 14:15:00,50.84,50.84,50.79,50.8,145298.0,31.8471,31.8471,31.8158,31.8221,145298.0
2016-04-29 14:20:00,50.8,50.82,50.77,50.8,180319.0,31.8221,31.8346,31.8033,31.8221,180319.0
2016-04-29 14:25:00,50.8,50.85,50.77,50.83,88019.0,31.8221,31.8534,31.8033,31.8409,88019.0
2016-04-29 14:30:00,50.83,50.83,50.73,50.77,84878.0,31.8409,31.8409,31.7782,31.8033,84878.0
2016-04-29 14:35:00,50.76,50.82,50.74,50.78,121094.0,31.797,31.8346,31.7845,31.8095,121094.0
2016-04-29 14:40:00,50.77,50.81,50.77,50.8,63731.0,31.8033,31.8283,31.8033,31.8221,63731.0
2016-04-29 14:45:00,50.8,50.83,50.78,50.8,114380.0,31.8221,31.8409,31.8095,31.8221,114380.0
2016-04-29 14:50:00,50.81,50.83,50.77,50.78,107962.0,31.8283,31.8409,31.8033,31.8095,107962.0
2016-04-29 14:55:00,50.78,50.82,50.77,50.8,81614.0,31.8095,31.8346,31.8033,31.8221,81614.0
2016-04-29 15:00:00,50.8,50.87,50.79,50.79,85729.0,31.8221,31.8659,31.8158,31.8158,85729.0
2016-04-29 15:05:00,50.78,50.84,50.77,50.8,123739.0,31.8095,31.8471,31.8033,31.8221,123739.0
2016-04-29 15:10:00,50.81,50.85,50.78,50.79,107889.0,31.8283,31.8534,31.8095,31.8158,107889.0
2016-04-29 15:15:00,50.78,50.82,50.78,50.8,131974.0,31.8095,31.8346,31.8095,31.8221,131974.0
2016-04-29 15:20:00,50.81,50.85,50.78,50.79,164481.0,31.8283,31.8534,31.8095,31.8158,164481.0
2016-04-29 15:25:00,50.79,50.82,50.77,50.77,192165.0,31.8158,31.8346,31.8033,31.8033,192165.0
2016-04-29 15:30:00,50.77,50.88,50.77,50.88,222115.0,31.8033,31.8722,31.8033,31.8722,222115.0
2016-04-29 15:35:00,50.88,50.89,50.81,50.81,185566.0,31.8722,31.8784,31.8283,31.8283,185566.0
2016-04-29 15:40:00,50.82,50.87,50.81,50.87,221674.0,31.8346,31.8659,31.8283,31.8659,221674.0
2016-04-29 15:45:00,50.87,50.97,50.85,50.88,367825.0,31.8659,31.9286,31.8534,31.8722,367825.0
2016-04-29 15:50:00,50.88,50.93,50.85,50.92,240976.0,31.8722,31.9035,31.8534,31.8972,240976.0
2016-04-29 15:55:00,50.93,50.97,50.91,50.97,768078.0,31.9035,31.9286,31.891,31.9286,768078.0
2016-05-02 09:30:00,51.22,51.34,51.11,51.28,654253.0,32.0852,32.1603,32.0163,32.1227,654253.0
2016-05-02 09:35:00,51.27,51.45,51.26,51.4,190165.0,32.1165,32.2292,32.1102,32.1979,190165.0
2016-05-02 09:40:00,51.4,51.45,51.39,51.4,134145.0,32.1979,32.2292,32.1917,32.1979,134145.0
2016-05-02 09:45:00,51.39,51.44,51.37,51.41,132201.0,32.1917,32.223,32.1791,32.2042,132201.0
2016-05-02 09:50:00,51.41,51.45,51.37,51.37,164167.0,32.2042,32.2292,32.1791,32.1791,164167.0
2016-05-02 09:55:00,51.36,51.38,51.22,51.22,126947.0,32.1729,32.1854,32.0852,32.0852,126947.0
2016-05-02 10:00:00,51.22,51.29,51.18,51.2,156546.0,32.0852,32.129,32.0601,32.0726,156546.0
2016-05-02 10:05:00,51.2,51.27,51.19,51.21,103974.0,32.0726,32.1165,32.0664,32.0789,103974.0
2016-05-02 10:10:00,51.22,51.24,51.15,51.15,85557.0,32.0852,32.0977,32.0413,32.0413,85557.0
2016-05-02 10:15:00,51.15,51.21,51.13,51.19,155400.0,32.0413,32.0789,32.0288,32.0664,155400.0
2016-05-02 10:20:00,51.18,51.19,51.14,51.18,81546.0,32.0601,32.0664,32.035,32.0601,81546.0
2016-05-02 10:25:00,51.19,51.23,51.17,51.2,107684.0,32.0664,32.0914,32.0538,32.0726,107684.0
2016-05-02 10:30:00,51.19,51.22,51.14,51.14,65851.0,32.0664,32.0852,32.035,32.035,65851.0
2016-05-02 10:35:00,51.14,51.18,51.13,51.14,81303.0,32.035,32.0601,32.0288,32.035,81303.0
2016-05-02 10:40:00,51.15,51.2,51.13,51.16,64045.0,32.0413,32.0726,32.0288,32.0476,64045.0
2016-05-02 10:45:00,51.17,51.2,51.16,51.18,70877.0,32.0538,32.0726,32.0476,32.0601,70877.0
2016-05-02 10:50:00,51.17,51.17,51.05,51.05,171241.0,32.0538,32.0538,31.9787,31.9787,171241.0
2016-05-02 10:55:00,51.05,51.15,51.04,51.13,76547.0,31.9787,32.0413,31.9724,32.0288,76547.0
2016-05-02 11:00:00,51.13,51.15,51.08,51.12,91524.0,32.0288,32.0413,31.9975,32.0225,91524.0
2016-05-02 11:05:00,51.11,51.17,51.11,51.17,64170.0,32.0163,32.0538,32.0163,32.0538,64170.0
2016-05-02 11:10:00,51.16,51.21,51.16,51.19,92918.0,32.0476,32.0789,32.0476,32.0664,92918.0
2016-05-02 11:15:00,51.19,51.22,51.18,51.22,65984.0,32.0664,32.0852,32.0601,32.0852,65984.0
2016-05-02 11:20:00,51.22,51.23,51.18,51.22,89510.0,32.0852,32.0914,32.0601,32.0852,89510.0
2016-05-02 11:25:00,51.22,51.3,51.22,51.29,132810.0,32.0852,32.1353,32.0852,32.129,132810.0
2016-05-02 11:30:00,51.29,51.3,51.26,51.29,78872.0,32.129,32.1353,32.1102,32.129,78872.0
2016-05-02 11:35:00,51.28,51.34,51.28,51.34,112907.0,32.1227,32.1603,32.1227,32.1603,112907.0
2016-05-02 11:40:00,51.33,51.34,51.29,51.31,96519.0,32.1541,32.1603,32.129,32.1415,96519.0
2016-05-02 11:45:00,51.31,51.33,51.25,51.27,45476.0,32.1415,32.1541,32.104,32.1165,45476.0
2016-05-02 11:50:00,51.26,51.39,51.25,51.39,147346.0,32.1102,32.1917,32.104,32.1917,147346.0
2016-05-02 11:55:00,51.39,51.4,51.3,51.3,75086.0,32.1917,32.1979,32.1353,32.1353,75086.0
2016-05-02 12:00:00,51.3,51.31,51.23,51.23,114841.0,32.1353,32.1415,32.0914,32.0914,114841.0
2016-05-02 12:05:00,51.24,51.27,51.23,51.23,92407.0,32.0977,32.1165,32.0914,32.0914,92407.0
2016-05-02 12:10:00,51.23,51.25,51.22,51.24,53189.0,32.0914,32.104,32.0852,32.0977,53189.0
2016-05-02 12:15:00,51.24,51.24,51.21,51.23,58105.0,32.0977,32.0977,32.0789,32.0914,58105.0
2016-05-02 12:20:00,51.23,51.23,51.2,51.2,48973.0,32.0914,32.0914,32.0726,32.0726,48973.0
2016-05-02 12:25:00,51.21,51.22,51.18,51.21,66880.0,32.0789,32.0852,32.0601,32.0789,66880.0
2016-05-02 12:30:00,51.22,51.25,51.19,51.24,66079.0,32.0852,32.104,32.0664,32.0977,66079.0
2016-05-02 12:35:00,51.24,51.25,51.19,51.22,114448.0,32.0977,32.104,32.0664,32.0852,114448.0
2016-05-02 12:40:00,51.22,51.23,51.19,51.2,60315.0,32.0852,32.0914,32.0664,32.0726,60315.0
2016-05-02 12:45:00,51.2,51.23,51.19,51.23,39858.0,32.0726,32.0914,32.0664,32.0914,39858.0
2016-05-02 12:50:00,51.23,51.24,51.22,51.23,38599.0,32.0914,32.0977,32.0852,32.0914,38599.0
2016-05-02 12:55:00,51.24,51.29,51.24,51.27,78882.0,32.0977,32.129,32.0977,32.1165,78882.0
2016-05-02 13:00:00,51.27,51.3,51.26,51.3,66296.0,32.1165,32.1353,32.1102,32.1353,66296.0
2016-05-02 13:05:00,51.3,51.3,51.27,51.27,61064.0,32.1353,32.1353,32.1165,32.1165,61064.0
2016-05-02 13:10:00,51.28,51.32,51.27,51.3,58358.0,32.1227,32.1478,32.1165,32.1353,58358.0
2016-05-02 13:15:00,51.31,51.32,51.29,51.32,51954.0,32.1415,32.1478,32.129,32.1478,51954.0
2016-05-02 13:20:00,51.32,51.32,51.27,51.31,85844.0,32.1478,32.1478,32.1165,32.1415,85844.0
2016-05-02 13:25:00,51.3,51.33,51.3,51.33,89111.0,32.1353,32.1541,32.1353,32.1541,89111.0
2016-05-02 13:30:00,51.33,51.34,51.31,51.32,45668.0,32.1541,32.1603,32.1415,32.1478,45668.0
2016-05-02 13:35:00,51.32,51.35,51.3,51.3,51869.0,32.1478,32.1666,32.1353,32.1353,51869.0
2016-05-02 13:40:00,51.3,51.33,51.29,51.3,47033.0,32.1353,32.1541,32.129,32.1353,47033.0
2016-05-02 13:45:00,51.3,51.34,51.29,51.33,51834.0,32.1353,32.1603,32.129,32.1541,51834.0
2016-05-02 13:50:00,51.34,51.36,51.32,51.35,56701.0,32.1603,32.1729,32.1478,32.1666,56701.0
2016-05-02 13:55:00,51.36,51.36,51.3,51.31,62068.0,32.1729,32.1729,32.1353,32.1415,62068.0
2016-05-02 14:00:00,51.31,51.32,51.3,51.32,42683.0,32.1415,32.1478,32.1353,32.1478,42683.0
2016-05-02 14:05:00,51.32,51.33,51.3,51.32,77102.0,32.1478,32.1541,32.1353,32.1478,77102.0
2016-05-02 14:10:00,51.32,51.36,51.31,51.35,83523.0,32.1478,32.1729,32.1415,32.1666,83523.0
2016-05-02 14:15:00,51.35,51.36,51.31,51.31,68684.0,32.1666,32.1729,32.1415,32.1415,68684.0
2016-05-02 14:20:00,51.31,51.34,51.28,51.32,79913.0,32.1415,32.1603,32.1227,32.1478,79913.0
2016-05-02 14:25:00,51.33,51.36,51.32,51.36,53385.0,32.1541,32.1729,32.1478,32.1729,53385.0
2016-05-02 14:30:00,51.36,51.38,51.33,51.37,67725.0,32.1729,32.1854,32.1541,32.1791,67725.0
2016-05-02 14:35:00,51.37,51.37,51.36,51.37,55832.0,32.1791,32.1791,32.1729,32.1791,55832.0
2016-05-02 14:40:00,51.37,51.39,51.35,51.38,87303.0,32.1791,32.1917,32.1666,32.1854,87303.0
2016-05-02 14:45:00,51.39,51.39,51.33,51.33,89116.0,32.1917,32.1917,32.1541,32.1541,89116.0
2016-05-02 14:50:00,51.34,51.35,51.31,51.32,73017.0,32.1603,32.1666,32.1415,32.1478,73017.0
2016-05-02 14:55:00,51.32,51.36,51.31,51.35,72081.0,32.1478,32.1729,32.1415,32.1666,72081.0
2016-05-02 15:00:00,51.34,51.36,51.33,51.35,89895.0,32.1603,32.1729,32.1541,32.1666,89895.0
2016-05-02 15:05:00,51.35,51.35,51.33,51.33,64073.0,32.1666,32.1666,32.1541,32.1541,64073.0
2016-05-02 15:10:00,51.33,51.35,51.32,51.32,117458.0,32.1541,32.1666,32.1478,32.1478,117458.0
2016-05-02 15:15:00,51.32,51.34,51.3,51.31,149103.0,32.1478,32.1603,32.1353,32.1415,149103.0
2016-05-02 15:20:00,51.32,51.32,51.29,51.29,123852.0,32.1478,32.1478,32.129,32.129,123852.0
2016-05-02 15:25:00,51.29,51.31,51.28,51.29,112530.0,32.129,32.1415,32.1227,32.129,112530.0
2016-05-02 15:30:00,51.29,51.33,51.28,51.3,221464.0,32.129,32.1541,32.1227,32.1353,221464.0
2016-05-02 15:35:00,51.3,51.32,51.28,51.29,131892.0,32.1353,32.1478,32.1227,32.129,131892.0
2016-05-02 15:40:00,51.29,51.3,51.26,51.3,239915.0,32.129,32.1353,32.1102,32.1353,239915.0
2016-05-02 15:45:00,51.3,51.3,51.25,51.26,303388.0,32.1353,32.1353,32.104,32.1102,303388.0
2016-05-02 15:50:00,51.26,51.31,51.23,51.3,301930.0,32.1102,32.1415,32.0914,32.1353,301930.0
2016-05-02 15:55:00,51.3,51.33,51.27,51.32,763978.0,32.1353,32.1541,32.1165,32.1478,763978.0
2016-05-03 09:30:00,51.11,51.32,51.04,51.05,420547.0,32.0163,32.1478,31.9724,31.9787,420547.0
2016-05-03 09:35:00,51.05,51.13,50.97,51.0,208629.0,31.9787,32.0288,31.9286,31.9473,208629.0
2016-05-03 09:40:00,51.0,51.02,50.77,50.87,205048.0,31.9473,31.9599,31.8033,31.8659,205048.0
2016-05-03 09:45:00,50.87,50.9,50.78,50.83,157981.0,31.8659,31.8847,31.8095,31.8409,157981.0
2016-05-03 09:50:00,50.84,50.86,50.81,50.83,119231.0,31.8471,31.8596,31.8283,31.8409,119231.0
2016-05-03 09:55:00,50.82,50.83,50.67,50.71,208341.0,31.8346,31.8409,31.7406,31.7657,208341.0
2016-05-03 10:00:00,50.7,50.7,50.6,50.63,240009.0,31.7594,31.7594,31.6968,31.7156,240009.0
2016-05-03 10:05:00,50.63,50.63,50.57,50.6,314775.0,31.7156,31.7156,31.678,31.6968,314775.0
2016-05-03 10:10:00,50.6,50.65,50.58,50.63,162983.0,31.6968,31.7281,31.6843,31.7156,162983.0
2016-05-03 10:15:00,50.63,50.65,50.56,50.57,155884.0,31.7156,31.7281,31.6717,31.678,155884.0
2016-05-03 10:20:00,50.57,50.6,50.56,50.59,162060.0,31.678,31.6968,31.6717,31.6905,162060.0
2016-05-03 10:25:00,50.59,50.66,50.57,50.66,192218.0,31.6905,31.7344,31.678,31.7344,192218.0
2016-05-03 10:30:00,50.66,50.67,50.53,50.55,251974.0,31.7344,31.7406,31.6529,31.6655,251974.0
2016-05-03 10:35:00,50.54,50.61,50.54,50.6,189046.0,31.6592,31.703,31.6592,31.6968,189046.0
2016-05-03 10:40:00,50.6,50.75,50.6,50.68,185175.0,31.6968,31.7907,31.6968,31.7469,185175.0
2016-05-03 10:45:00,50.68,50.8,50.67,50.75,166243.0,31.7469,31.8221,31.7406,31.7907,166243.0
2016-05-03 10:50:00,50.74,50.78,50.68,50.71,147929.0,31.7845,31.8095,31.7469,31.7657,147929.0
2016-05-03 10:55:00,50.71,50.74,50.66,50.71,153697.0,31.7657,31.7845,31.7344,31.7657,153697.0
2016-05-03 11:00:00,50.71,50.72,50.62,50.69,135446.0,31.7657,31.7719,31.7093,31.7532,135446.0
2016-05-03 11:05:00,50.68,50.69,50.6,50.62,99798.0,31.7469,31.7532,31.6968,31.7093,99798.0
2016-05-03 11:10:00,50.62,50.66,50.58,50.63,104673.0,31.7093,31.7344,31.6843,31.7156,104673.0
2016-05-03 11:15:00,50.63,50.66,50.56,50.62,126526.0,31.7156,31.7344,31.6717,31.7093,126526.0
2016-05-03 11:20:00,50.62,50.62,50.53,50.55,111734.0,31.7093,31.7093,31.6529,31.6655,111734.0
2016-05-03 11:25:00,50.56,50.6,50.54,50.57,107602.0,31.6717,31.6968,31.6592,31.678,107602.0
2016-05-03 11:30:00,50.57,50.58,50.53,50.55,109940.0,31.678,31.6843,31.6529,31.6655,109940.0
2016-05-03 11:35:00,50.56,50.59,50.54,50.58,84590.0,31.6717,31.6905,31.6592,31.6843,84590.0
2016-05-03 11:40:00,50.58,50.59,50.52,50.53,89872.0,31.6843,31.6905,31.6467,31.6529,89872.0
2016-05-03 11:45:00,50.54,50.54,50.47,50.47,144937.0,31.6592,31.6592,31.6153,31.6153,144937.0
2016-05-03 11:50:00,50.48,50.49,50.41,50.41,140884.0,31.6216,31.6279,31.5778,31.5778,140884.0
2016-05-03 11:55:00,50.41,50.42,50.37,50.37,129132.0,31.5778,31.584,31.5527,31.5527,129132.0
2016-05-03 12:00:00,50.37,50.46,50.36,50.45,90841.0,31.5527,31.6091,31.5464,31.6028,90841.0
2016-05-03 12:05:00,50.46,50.52,50.43,50.52,96003.0,31.6091,31.6467,31.5903,31.6467,96003.0
2016-05-03 12:10:00,50.52,50.52,50.43,50.44,103026.0,31.6467,31.6467,31.5903,31.5966,103026.0
2016-05-03 12:15:00,50.44,50.47,50.43,50.45,68956.0,31.5966,31.6153,31.5903,31.6028,68956.0
2016-05-03 12:20:00,50.45,50.51,50.43,50.46,136442.0,31.6028,31.6404,31.5903,31.6091,136442.0
2016-05-03 12:25:00,50.46,50.51,50.44,50.5,114109.0,31.6091,31.6404,31.5966,31.6341,114109.0
2016-05-03 12:30:00,50.5,50.51,50.48,50.5,125164.0,31.6341,31.6404,31.6216,31.6341,125164.0
2016-05-03 12:35:00,50.5,50.58,50.46,50.57,112164.0,31.6341,31.6843,31.6091,31.678,112164.0
2016-05-03 12:40:00,50.57,50.6,50.56,50.6,96729.0,31.678,31.6968,31.6717,31.6968,96729.0
2016-05-03 12:45:00,50.59,50.62,50.55,50.61,79602.0,31.6905,31.7093,31.6655,31.703,79602.0
2016-05-03 12:50:00,50.61,50.63,50.59,50.6,88918.0,31.703,31.7156,31.6905,31.6968,88918.0
2016-05-03 12:55:00,50.6,50.62,50.59,50.61,71385.0,31.6968,31.7093,31.6905,31.703,71385.0
2016-05-03 13:00:00,50.62,50.64,50.61,50.63,71788.0,31.7093,31.7218,31.703,31.7156,71788.0
2016-05-03 13:05:00,50.63,50.67,50.59,50.67,74015.0,31.7156,31.7406,31.6905,31.7406,74015.0
2016-05-03 13:10:00,50.67,50.67,50.62,50.63,77133.0,31.7406,31.7406,31.7093,31.7156,77133.0
2016-05-03 13:15:00,50.64,50.68,50.63,50.68,65133.0,31.7218,31.7469,31.7156,31.7469,65133.0
2016-05-03 13:20:00,50.67,50.7,50.61,50.64,92549.0,31.7406,31.7594,31.703,31.7218,92549.0
2016-05-03 13:25:00,50.65,50.67,50.62,50.66,132428.0,31.7281,31.7406,31.7093,31.7344,132428.0
2016-05-03 13:30:00,50.65,50.67,50.62,50.65,112024.0,31.7281,31.7406,31.7093,31.7281,112024.0
2016-05-03 13:35:00,50.65,50.7,50.64,50.69,62862.0,31.7281,31.7594,31.7218,31.7532,62862.0
2016-05-03 13:40:00,50.69,50.74,50.68,50.72,151444.0,31.7532,31.7845,31.7469,31.7719,151444.0
2016-05-03 13:45:00,50.72,50.76,50.72,50.73,60546.0,31.7719,31.797,31.7719,31.7782,60546.0
2016-05-03 13:50:00,50.73,50.74,50.63,50.65,89711.0,31.7782,31.7845,31.7156,31.7281,89711.0
2016-05-03 13:55:00,50.66,50.71,50.65,50.69,214122.0,31.7344,31.7657,31.7281,31.7532,214122.0
2016-05-03 14:00:00,50.69,50.73,50.66,50.7,154551.0,31.7532,31.7782,31.7344,31.7594,154551.0
2016-05-03 14:05:00,50.7,50.7,50.64,50.66,109232.0,31.7594,31.7594,31.7218,31.7344,109232.0
2016-05-03 14:10:00,50.66,50.67,50.58,50.6,99285.0,31.7344,31.7406,31.6843,31.6968,99285.0
2016-05-03 14:15:00,50.59,50.61,50.55,50.57,159684.0,31.6905,31.703,31.6655,31.678,159684.0
2016-05-03 14:20:00,50.57,50.63,50.55,50.6,133939.0,31.678,31.7156,31.6655,31.6968,133939.0
2016-05-03 14:25:00,50.6,50.62,50.56,50.62,87517.0,31.6968,31.7093,31.6717,31.7093,87517.0
2016-05-03 14:30:00,50.62,50.62,50.57,50.61,53493.0,31.7093,31.7093,31.678,31.703,53493.0
2016-05-03 14:35:00,50.62,50.65,50.61,50.61,78717.0,31.7093,31.7281,31.703,31.703,78717.0
2016-05-03 14:40:00,50.62,50.62,50.59,50.6,61836.0,31.7093,31.7093,31.6905,31.6968,61836.0
2016-05-03 14:45:00,50.61,50.64,50.55,50.57,134223.0,31.703,31.7218,31.6655,31.678,134223.0
2016-05-03 14:50:00,50.57,50.58,50.53,50.56,74349.0,31.678,31.6843,31.6529,31.6717,74349.0
2016-05-03 14:55:00,50.57,50.59,50.53,50.55,96494.0,31.678,31.6905,31.6529,31.6655,96494.0
2016-05-03 15:00:00,50.56,50.59,50.55,50.57,92601.0,31.6717,31.6905,31.6655,31.678,92601.0
2016-05-03 15:05:00,50.58,50.62,50.57,50.59,83768.0,31.6843,31.7093,31.678,31.6905,83768.0
2016-05-03 15:10:00,50.59,50.62,50.53,50.57,163799.0,31.6905,31.7093,31.6529,31.678,163799.0
2016-05-03 15:15:00,50.57,50.59,50.56,50.58,96295.0,31.678,31.6905,31.6717,31.6843,96295.0
2016-05-03 15:20:00,50.58,50.61,50.53,50.58,137939.0,31.6843,31.703,31.6529,31.6843,137939.0
2016-05-03 15:25:00,50.58,50.63,50.56,50.58,140128.0,31.6843,31.7156,31.6717,31.6843,140128.0
2016-05-03 15:30:00,50.58,50.6,50.55,50.58,225069.0,31.6843,31.6968,31.6655,31.6843,225069.0
2016-05-03 15:35:00,50.58,50.62,50.56,50.6,189353.0,31.6843,31.7093,31.6717,31.6968,189353.0
2016-05-03 15:40:00,50.6,50.62,50.57,50.61,204131.0,31.6968,31.7093,31.678,31.703,204131.0
2016-05-03 15:45:00,50.61,50.69,50.6,50.67,248179.0,31.703,31.7532,31.6968,31.7406,248179.0
2016-05-03 15:50:00,50.68,50.73,50.67,50.72,297189.0,31.7469,31.7782,31.7406,31.7719,297189.0
2016-05-03 15:55:00,50.72,50.73,50.67,50.68,540379.0,31.7719,31.7782,31.7406,31.7469,540379.0
2016-05-04 09:30:00,50.52,50.6,50.37,50.47,434532.0,31.6467,31.6968,31.5527,31.6153,434532.0
2016-05-04 09:35:00,50.47,50.49,50.27,50.32,154740.0,31.6153,31.6279,31.4901,31.5214,154740.0
2016-05-04 09:40:00,50.32,50.38,50.27,50.32,187172.0,31.5214,31.559,31.4901,31.5214,187172.0
2016-05-04 09:45:00,50.32,50.37,50.2,50.25,252730.0,31.5214,31.5527,31.4462,31.4775,252730.0
2016-05-04 09:50:00,50.24,50.27,50.2,50.26,153348.0,31.4713,31.4901,31.4462,31.4838,153348.0
2016-05-04 09:55:00,50.26,50.35,50.25,50.27,145908.0,31.4838,31.5402,31.4775,31.4901,145908.0
2016-05-04 10:00:00,50.27,50.32,50.24,50.3,126383.0,31.4901,31.5214,31.4713,31.5089,126383.0
2016-05-04 10:05:00,50.3,50.48,50.29,50.48,120764.0,31.5089,31.6216,31.5026,31.6216,120764.0
2016-05-04 10:10:00,50.47,50.59,50.47,50.56,97311.0,31.6153,31.6905,31.6153,31.6717,97311.0
2016-05-04 10:15:00,50.56,50.57,50.48,50.52,139624.0,31.6717,31.678,31.6216,31.6467,139624.0
2016-05-04 10:20:00,50.53,50.6,50.52,50.6,77772.0,31.6529,31.6968,31.6467,31.6968,77772.0
2016-05-04 10:25:00,50.6,50.64,50.56,50.64,99288.0,31.6968,31.7218,31.6717,31.7218,99288.0
2016-05-04 10:30:00,50.64,50.68,50.61,50.66,80665.0,31.7218,31.7469,31.703,31.7344,80665.0
2016-05-04 10:35:00,50.67,50.69,50.63,50.69,68227.0,31.7406,31.7532,31.7156,31.7532,68227.0
2016-05-04 10:40:00,50.69,50.72,50.66,50.69,73978.0,31.7532,31.7719,31.7344,31.7532,73978.0
2016-05-04 10:45:00,50.69,50.73,50.69,50.73,57329.0,31.7532,31.7782,31.7532,31.7782,57329.0
2016-05-04 10:50:00,50.72,50.76,50.72,50.74,68102.0,31.7719,31.797,31.7719,31.7845,68102.0
2016-05-04 10:55:00,50.73,50.74,50.68,50.7,99183.0,31.7782,31.7845,31.7469,31.7594,99183.0
2016-05-04 11:00:00,50.7,50.8,50.68,50.76,128461.0,31.7594,31.8221,31.7469,31.797,128461.0
2016-05-04 11:05:00,50.77,50.85,50.75,50.82,85008.0,31.8033,31.8534,31.7907,31.8346,85008.0
2016-05-04 11:10:00,50.83,50.88,50.83,50.85,104440.0,31.8409,31.8722,31.8409,31.8534,104440.0
2016-05-04 11:15:00,50.85,50.87,50.81,50.85,54543.0,31.8534,31.8659,31.8283,31.8534,54543.0
2016-05-04 11:20:00,50.85,50.85,50.79,50.82,76567.0,31.8534,31.8534,31.8158,31.8346,76567.0
2016-05-04 11:25:00,50.82,50.83,50.76,50.8,104732.0,31.8346,31.8409,31.797,31.8221,104732.0
2016-05-04 11:30:00,50.8,50.83,50.78,50.81,117022.0,31.8221,31.8409,31.8095,31.8283,117022.0
2016-05-04 11:35:00,50.81,50.85,50.79,50.83,58902.0,31.8283,31.8534,31.8158,31.8409,58902.0
2016-05-04 11:40:00,50.82,50.83,50.79,50.83,82225.0,31.8346,31.8409,31.8158,31.8409,82225.0
2016-05-04 11:45:00,50.83,50.86,50.82,50.86,37937.0,31.8409,31.8596,31.8346,31.8596,37937.0
2016-05-04 11:50:00,50.86,50.91,50.85,50.89,120759.0,31.8596,31.891,31.8534,31.8784,120759.0
2016-05-04 11:55:00,50.89,50.94,50.88,50.94,80019.0,31.8784,31.9098,31.8722,31.9098,80019.0
2016-05-04 12:00:00,50.94,50.95,50.89,50.95,99178.0,31.9098,31.916,31.8784,31.916,99178.0
2016-05-04 12:05:00,50.95,50.95,50.9,50.93,67749.0,31.916,31.916,31.8847,31.9035,67749.0
2016-05-04 12:10:00,50.93,50.96,50.92,50.96,150645.0,31.9035,31.9223,31.8972,31.9223,150645.0
2016-05-04 12:15:00,50.96,50.99,50.94,50.96,52887.0,31.9223,31.9411,31.9098,31.9223,52887.0
2016-05-04 12:20:00,50.95,50.98,50.94,50.95,42636.0,31.916,31.9348,31.9098,31.916,42636.0
2016-05-04 12:25:00,50.95,50.96,50.9,50.93,48102.0,31.916,31.9223,31.8847,31.9035,48102.0
2016-05-04 12:30:00,50.92,50.95,50.9,50.93,57320.0,31.8972,31.916,31.8847,31.9035,57320.0
2016-05-04 12:35:00,50.93,50.96,50.91,50.93,42038.0,31.9035,31.9223,31.891,31.9035,42038.0
2016-05-04 12:40:00,50.93,50.94,50.92,50.94,48141.0,31.9035,31.9098,31.8972,31.9098,48141.0
2016-05-04 12:45:00,50.94,50.94,50.9,50.9,52941.0,31.9098,31.9098,31.8847,31.8847,52941.0
2016-05-04 12:50:00,50.9,50.92,50.89,50.91,43288.0,31.8847,31.8972,31.8784,31.891,43288.0
2016-05-04 12:55:00,50.92,50.94,50.9,50.9,51238.0,31.8972,31.9098,31.8847,31.8847,51238.0
2016-05-04 13:00:00,50.9,50.91,50.88,50.9,90646.0,31.8847,31.891,31.8722,31.8847,90646.0
2016-05-04 13:05:00,50.9,50.91,50.88,50.91,56435.0,31.8847,31.891,31.8722,31.891,56435.0
2016-05-04 13:10:00,50.91,50.91,50.89,50.9,95269.0,31.891,31.891,31.8784,31.8847,95269.0
2016-05-04 13:15:00,50.9,50.95,50.89,50.9,87275.0,31.8847,31.916,31.8784,31.8847,87275.0
2016-05-04 13:20:00,50.91,50.92,50.89,50.91,59698.0,31.891,31.8972,31.8784,31.891,59698.0
2016-05-04 13:25:00,50.91,50.94,50.9,50.93,41957.0,31.891,31.9098,31.8847,31.9035,41957.0
2016-05-04 13:30:00,50.93,50.95,50.91,50.94,73140.0,31.9035,31.916,31.891,31.9098,73140.0
2016-05-04 13:35:00,50.94,50.95,50.91,50.93,36950.0,31.9098,31.916,31.891,31.9035,36950.0
2016-05-04 13:40:00,50.93,50.94,50.89,50.9,48878.0,31.9035,31.9098,31.8784,31.8847,48878.0
2016-05-04 13:45:00,50.89,50.9,50.87,50.88,68691.0,31.8784,31.8847,31.8659,31.8722,68691.0
2016-05-04 13:50:00,50.88,50.9,50.86,50.87,86397.0,31.8722,31.8847,31.8596,31.8659,86397.0
2016-05-04 13:55:00,50.88,50.88,50.84,50.85,81131.0,31.8722,31.8722,31.8471,31.8534,81131.0
2016-05-04 14:00:00,50.84,50.85,50.81,50.83,76589.0,31.8471,31.8534,31.8283,31.8409,76589.0
2016-05-04 14:05:00,50.83,50.83,50.78,50.81,156265.0,31.8409,31.8409,31.8095,31.8283,156265.0
2016-05-04 14:10:00,50.8,50.83,50.8,50.83,43033.0,31.8221,31.8409,31.8221,31.8409,43033.0
2016-05-04 14:15:00,50.82,50.83,50.81,50.82,47973.0,31.8346,31.8409,31.8283,31.8346,47973.0
2016-05-04 14:20:00,50.82,50.87,50.82,50.85,52322.0,31.8346,31.8659,31.8346,31.8534,52322.0
2016-05-04 14:25:00,50.85,50.87,50.83,50.85,43018.0,31.8534,31.8659,31.8409,31.8534,43018.0
2016-05-04 14:30:00,50.85,50.88,50.84,50.85,71110.0,31.8534,31.8722,31.8471,31.8534,71110.0
2016-05-04 14:35:00,50.85,50.88,50.82,50.84,77986.0,31.8534,31.8722,31.8346,31.8471,77986.0
2016-05-04 14:40:00,50.84,50.85,50.81,50.82,60173.0,31.8471,31.8534,31.8283,31.8346,60173.0
2016-05-04 14:45:00,50.82,50.84,50.8,50.84,43463.0,31.8346,31.8471,31.8221,31.8471,43463.0
2016-05-04 14:50:00,50.84,50.84,50.78,50.79,72753.0,31.8471,31.8471,31.8095,31.8158,72753.0
2016-05-04 14:55:00,50.79,50.82,50.78,50.81,59323.0,31.8158,31.8346,31.8095,31.8283,59323.0
2016-05-04 15:00:00,50.81,50.84,50.8,50.84,56193.0,31.8283,31.8471,31.8221,31.8471,56193.0
2016-05-04 15:05:00,50.84,50.84,50.81,50.81,52991.0,31.8471,31.8471,31.8283,31.8283,52991.0
2016-05-04 15:10:00,50.81,50.82,50.79,50.81,88530.0,31.8283,31.8346,31.8158,31.8283,88530.0
2016-05-04 15:15:00,50.81,50.83,50.79,50.8,83596.0,31.8283,31.8409,31.8158,31.8221,83596.0
2016-05-04 15:20:00,50.81,50.81,50.78,50.8,68380.0,31.8283,31.8283,31.8095,31.8221,68380.0
2016-05-04 15:25:00,50.8,50.8,50.76,50.76,82088.0,31.8221,31.8221,31.797,31.797,82088.0
2016-05-04 15:30:00,50.77,50.82,50.76,50.8,100828.0,31.8033,31.8346,31.797,31.8221,100828.0
2016-05-04 15:35:00,50.8,50.82,50.77,50.77,87245.0,31.8221,31.8346,31.8033,31.8033,87245.0
2016-05-04 15:40:00,50.78,50.83,50.77,50.81,115896.0,31.8095,31.8409,31.8033,31.8283,115896.0
2016-05-04 15:45:00,50.82,50.89,50.8,50.89,213571.0,31.8346,31.8784,31.8221,31.8784,213571.0
2016-05-04 15:50:00,50.89,50.89,50.83,50.85,231968.0,31.8784,31.8784,31.8409,31.8534,231968.0
2016-05-04 15:55:00,50.84,50.87,50.8,50.85,387113.0,31.8471,31.8659,31.8221,31.8534,387113.0
2016-05-05 09:30:00,50.99,51.04,50.8,50.87,321037.0,31.9411,31.9724,31.8221,31.8659,321037.0
2016-05-05 09:35:00,50.87,50.96,50.85,50.9,261797.0,31.8659,31.9223,31.8534,31.8847,261797.0
2016-05-05 09:40:00,50.9,50.93,50.77,50.79,217935.0,31.8847,31.9035,31.8033,31.8158,217935.0
2016-05-05 09:45:00,50.82,50.84,50.71,50.84,301710.0,31.8346,31.8471,31.7657,31.8471,301710.0
2016-05-05 09:50:00,50.84,50.9,50.77,50.86,215855.0,31.8471,31.8847,31.8033,31.8596,215855.0
2016-05-05 09:55:00,50.87,50.88,50.75,50.76,97384.0,31.8659,31.8722,31.7907,31.797,97384.0
2016-05-05 10:00:00,50.76,50.81,50.74,50.8,234434.0,31.797,31.8283,31.7845,31.8221,234434.0
2016-05-05 10:05:00,50.8,50.82,50.78,50.8,124235.0,31.8221,31.8346,31.8095,31.8221,124235.0
2016-05-05 10:10:00,50.8,50.8,50.73,50.77,167297.0,31.8221,31.8221,31.7782,31.8033,167297.0
2016-05-05 10:15:00,50.77,50.9,50.76,50.86,85286.0,31.8033,31.8847,31.797,31.8596,85286.0
2016-05-05 10:20:00,50.85,50.89,50.81,50.84,70425.0,31.8534,31.8784,31.8283,31.8471,70425.0
2016-05-05 10:25:00,50.84,50.85,50.76,50.76,84598.0,31.8471,31.8534,31.797,31.797,84598.0
2016-05-05 10:30:00,50.76,50.78,50.74,50.76,115571.0,31.797,31.8095,31.7845,31.797,115571.0
2016-05-05 10:35:00,50.75,50.76,50.7,50.72,82388.0,31.7907,31.797,31.7594,31.7719,82388.0
2016-05-05 10:40:00,50.71,50.74,50.66,50.68,114553.0,31.7657,31.7845,31.7344,31.7469,114553.0
2016-05-05 10:45:00,50.68,50.74,50.66,50.7,117177.0,31.7469,31.7845,31.7344,31.7594,117177.0
2016-05-05 10:50:00,50.7,50.75,50.7,50.73,84779.0,31.7594,31.7907,31.7594,31.7782,84779.0
2016-05-05 10:55:00,50.73,50.73,50.68,50.7,97683.0,31.7782,31.7782,31.7469,31.7594,97683.0
2016-05-05 11:00:00,50.71,50.76,50.7,50.76,109690.0,31.7657,31.797,31.7594,31.797,109690.0
2016-05-05 11:05:00,50.75,50.77,50.71,50.71,75712.0,31.7907,31.8033,31.7657,31.7657,75712.0
2016-05-05 11:10:00,50.71,50.74,50.7,50.72,58540.0,31.7657,31.7845,31.7594,31.7719,58540.0
2016-05-05 11:15:00,50.72,50.74,50.7,50.71,59120.0,31.7719,31.7845,31.7594,31.7657,59120.0
2016-05-05 11:20:00,50.71,50.71,50.66,50.68,76516.0,31.7657,31.7657,31.7344,31.7469,76516.0
2016-05-05 11:25:00,50.68,50.71,50.67,50.7,52317.0,31.7469,31.7657,31.7406,31.7594,52317.0
2016-05-05 11:30:00,50.7,50.71,50.67,50.7,130863.0,31.7594,31.7657,31.7406,31.7594,130863.0
2016-05-05 11:35:00,50.69,50.72,50.69,50.71,146307.0,31.7532,31.7719,31.7532,31.7657,146307.0
2016-05-05 11:40:00,50.71,50.84,50.71,50.84,75707.0,31.7657,31.8471,31.7657,31.8471,75707.0
2016-05-05 11:45:00,50.84,50.84,50.79,50.8,53613.0,31.8471,31.8471,31.8158,31.8221,53613.0
2016-05-05 11:50:00,50.8,50.85,50.79,50.85,152994.0,31.8221,31.8534,31.8158,31.8534,152994.0
2016-05-05 11:55:00,50.85,50.93,50.85,50.89,90251.0,31.8534,31.9035,31.8534,31.8784,90251.0
2016-05-05 12:00:00,50.9,50.94,50.89,50.92,35136.0,31.8847,31.9098,31.8784,31.8972,35136.0
2016-05-05 12:05:00,50.92,50.92,50.87,50.87,52156.0,31.8972,31.8972,31.8659,31.8659,52156.0
2016-05-05 12:10:00,50.88,50.88,50.83,50.87,37100.0,31.8722,31.8722,31.8409,31.8659,37100.0
2016-05-05 12:15:00,50.87,50.9,50.84,50.85,85376.0,31.8659,31.8847,31.8471,31.8534,85376.0
2016-05-05 12:20:00,50.85,50.85,50.81,50.82,84171.0,31.8534,31.8534,31.8283,31.8346,84171.0
2016-05-05 12:25:00,50.82,50.82,50.78,50.8,36466.0,31.8346,31.8346,31.8095,31.8221,36466.0
2016-05-05 12:30:00,50.8,50.81,50.78,50.8,51959.0,31.8221,31.8283,31.8095,31.8221,51959.0
2016-05-05 12:35:00,50.8,50.82,50.78,50.82,24331.0,31.8221,31.8346,31.8095,31.8346,24331.0
2016-05-05 12:40:00,50.82,50.83,50.8,50.83,30985.0,31.8346,31.8409,31.8221,31.8409,30985.0
2016-05-05 12:45:00,50.83,50.83,50.79,50.82,24668.0,31.8409,31.8409,31.8158,31.8346,24668.0
2016-05-05 12:50:00,50.82,50.84,50.79,50.8,26420.0,31.8346,31.8471,31.8158,31.8221,26420.0
2016-05-05 12:55:00,50.81,50.81,50.77,50.8,33496.0,31.8283,31.8283,31.8033,31.8221,33496.0
2016-05-05 13:00:00,50.79,50.81,50.77,50.78,26399.0,31.8158,31.8283,31.8033,31.8095,26399.0
2016-05-05 13:05:00,50.78,50.78,50.73,50.73,30699.0,31.8095,31.8095,31.7782,31.7782,30699.0
2016-05-05 13:10:00,50.73,50.74,50.69,50.71,38630.0,31.7782,31.7845,31.7532,31.7657,38630.0
2016-05-05 13:15:00,50.71,50.72,50.67,50.68,32444.0,31.7657,31.7719,31.7406,31.7469,32444.0
2016-05-05 13:20:00,50.69,50.69,50.64,50.65,47495.0,31.7532,31.7532,31.7218,31.7281,47495.0
2016-05-05 13:25:00,50.65,50.69,50.65,50.68,34287.0,31.7281,31.7532,31.7281,31.7469,34287.0
2016-05-05 13:30:00,50.67,50.7,50.66,50.67,53920.0,31.7406,31.7594,31.7344,31.7406,53920.0
2016-05-05 13:35:00,50.68,50.7,50.67,50.68,52417.0,31.7469,31.7594,31.7406,31.7469,52417.0
2016-05-05 13:40:00,50.68,50.7,50.66,50.66,38860.0,31.7469,31.7594,31.7344,31.7344,38860.0
2016-05-05 13:45:00,50.67,50.69,50.66,50.66,51450.0,31.7406,31.7532,31.7344,31.7344,51450.0
2016-05-05 13:50:00,50.67,50.69,50.65,50.66,61607.0,31.7406,31.7532,31.7281,31.7344,61607.0
2016-05-05 13:55:00,50.66,50.68,50.63,50.66,64501.0,31.7344,31.7469,31.7156,31.7344,64501.0
2016-05-05 14:00:00,50.65,50.69,50.64,50.69,74545.0,31.7281,31.7532,31.7218,31.7532,74545.0
2016-05-05 14:05:00,50.68,50.75,50.67,50.73,83381.0,31.7469,31.7907,31.7406,31.7782,83381.0
2016-05-05 14:10:00,50.73,50.76,50.7,50.73,69400.0,31.7782,31.797,31.7594,31.7782,69400.0
2016-05-05 14:15:00,50.73,50.77,50.72,50.75,65856.0,31.7782,31.8033,31.7719,31.7907,65856.0
2016-05-05 14:20:00,50.75,50.76,50.71,50.72,99002.0,31.7907,31.797,31.7657,31.7719,99002.0
2016-05-05 14:25:00,50.72,50.73,50.7,50.72,42472.0,31.7719,31.7782,31.7594,31.7719,42472.0
2016-05-05 14:30:00,50.71,50.72,50.67,50.7,113492.0,31.7657,31.7719,31.7406,31.7594,113492.0
2016-05-05 14:35:00,50.71,50.73,50.69,50.7,67068.0,31.7657,31.7782,31.7532,31.7594,67068.0
2016-05-05 14:40:00,50.69,50.73,50.68,50.73,70938.0,31.7532,31.7782,31.7469,31.7782,70938.0
2016-05-05 14:45:00,50.73,50.73,50.72,50.72,80479.0,31.7782,31.7782,31.7719,31.7719,80479.0
2016-05-05 14:50:00,50.73,50.73,50.7,50.71,60213.0,31.7782,31.7782,31.7594,31.7657,60213.0
2016-05-05 14:55:00,50.72,50.75,50.71,50.74,155389.0,31.7719,31.7907,31.7657,31.7845,155389.0
2016-05-05 15:00:00,50.74,50.76,50.71,50.72,129369.0,31.7845,31.797,31.7657,31.7719,129369.0
2016-05-05 15:05:00,50.72,50.73,50.71,50.72,108689.0,31.7719,31.7782,31.7657,31.7719,108689.0
2016-05-05 15:10:00,50.73,50.76,50.71,50.75,248456.0,31.7782,31.797,31.7657,31.7907,248456.0
2016-05-05 15:15:00,50.75,50.78,50.72,50.77,185615.0,31.7907,31.8095,31.7719,31.8033,185615.0
2016-05-05 15:20:00,50.76,50.81,50.75,50.81,111181.0,31.797,31.8283,31.7907,31.8283,111181.0
2016-05-05 15:25:00,50.8,50.82,50.78,50.8,186180.0,31.8221,31.8346,31.8095,31.8221,186180.0
2016-05-05 15:30:00,50.8,50.82,50.8,50.82,116780.0,31.8221,31.8346,31.8221,31.8346,116780.0
2016-05-05 15:35:00,50.83,50.83,50.78,50.79,120029.0,31.8409,31.8409,31.8095,31.8158,120029.0
2016-05-05 15:40:00,50.79,50.81,50.78,50.81,135793.0,31.8158,31.8283,31.8095,31.8283,135793.0
2016-05-05 15:45:00,50.81,50.84,50.79,50.8,200954.0,31.8283,31.8471,31.8158,31.8221,200954.0
2016-05-05 15:50:00,50.81,50.82,50.77,50.77,378098.0,31.8283,31.8346,31.8033,31.8033,378098.0
2016-05-05 15:55:00,50.77,50.86,50.77,50.86,690974.0,31.8033,31.8596,31.8033,31.8596,690974.0
2016-05-06 09:30:00,50.91,50.93,50.76,50.76,327898.0,31.891,31.9035,31.797,31.797,327898.0
2016-05-06 09:35:00,50.76,50.8,50.62,50.69,234722.0,31.797,31.8221,31.7093,31.7532,234722.0
2016-05-06 09:40:00,50.7,50.73,50.62,50.63,142995.0,31.7594,31.7782,31.7093,31.7156,142995.0
2016-05-06 09:45:00,50.62,50.75,50.61,50.72,79576.0,31.7093,31.7907,31.703,31.7719,79576.0
2016-05-06 09:50:00,50.73,50.77,50.68,50.73,111503.0,31.7782,31.8033,31.7469,31.7782,111503.0
2016-05-06 09:55:00,50.73,50.73,50.66,50.69,105355.0,31.7782,31.7782,31.7344,31.7532,105355.0
2016-05-06 10:00:00,50.69,50.7,50.65,50.66,101994.0,31.7532,31.7594,31.7281,31.7344,101994.0
2016-05-06 10:05:00,50.66,50.75,50.64,50.66,126017.0,31.7344,31.7907,31.7218,31.7344,126017.0
2016-05-06 10:10:00,50.68,50.8,50.67,50.78,100340.0,31.7469,31.8221,31.7406,31.8095,100340.0
2016-05-06 10:15:00,50.77,50.81,50.74,50.74,292592.0,31.8033,31.8283,31.7845,31.7845,292592.0
2016-05-06 10:20:00,50.73,50.74,50.67,50.68,100923.0,31.7782,31.7845,31.7406,31.7469,100923.0
2016-05-06 10:25:00,50.68,50.72,50.67,50.72,66652.0,31.7469,31.7719,31.7406,31.7719,66652.0
2016-05-06 10:30:00,50.72,50.75,50.69,50.7,134296.0,31.7719,31.7907,31.7532,31.7594,134296.0
2016-05-06 10:35:00,50.69,50.73,50.67,50.71,80443.0,31.7532,31.7782,31.7406,31.7657,80443.0
2016-05-06 10:40:00,50.71,50.76,50.68,50.76,91713.0,31.7657,31.797,31.7469,31.797,91713.0
2016-05-06 10:45:00,50.76,50.76,50.7,50.75,155428.0,31.797,31.797,31.7594,31.7907,155428.0
2016-05-06 10:50:00,50.74,50.78,50.7,50.78,77184.0,31.7845,31.8095,31.7594,31.8095,77184.0
2016-05-06 10:55:00,50.78,50.82,50.78,50.82,56617.0,31.8095,31.8346,31.8095,31.8346,56617.0
2016-05-06 11:00:00,50.82,50.84,50.8,50.83,66363.0,31.8346,31.8471,31.8221,31.8409,66363.0
2016-05-06 11:05:00,50.83,50.9,50.82,50.9,86243.0,31.8409,31.8847,31.8346,31.8847,86243.0
2016-05-06 11:10:00,50.9,50.96,50.89,50.91,98415.0,31.8847,31.9223,31.8784,31.891,98415.0
2016-05-06 11:15:00,50.91,50.97,50.91,50.96,63789.0,31.891,31.9286,31.891,31.9223,63789.0
2016-05-06 11:20:00,50.96,50.97,50.92,50.93,54540.0,31.9223,31.9286,31.8972,31.9035,54540.0
2016-05-06 11:25:00,50.94,50.99,50.93,50.98,72973.0,31.9098,31.9411,31.9035,31.9348,72973.0
2016-05-06 11:30:00,50.98,51.0,50.96,50.97,121836.0,31.9348,31.9473,31.9223,31.9286,121836.0
2016-05-06 11:35:00,50.97,50.99,50.95,50.98,57478.0,31.9286,31.9411,31.916,31.9348,57478.0
2016-05-06 11:40:00,50.98,50.99,50.95,50.96,82126.0,31.9348,31.9411,31.916,31.9223,82126.0
2016-05-06 11:45:00,50.96,50.98,50.96,50.97,89376.0,31.9223,31.9348,31.9223,31.9286,89376.0
2016-05-06 11:50:00,50.97,51.0,50.96,50.99,143920.0,31.9286,31.9473,31.9223,31.9411,143920.0
2016-05-06 11:55:00,50.99,51.02,50.97,50.98,275074.0,31.9411,31.9599,31.9286,31.9348,275074.0
2016-05-06 12:00:00,50.98,51.0,50.95,50.98,55689.0,31.9348,31.9473,31.916,31.9348,55689.0
2016-05-06 12:05:00,50.97,50.98,50.92,50.93,81833.0,31.9286,31.9348,31.8972,31.9035,81833.0
2016-05-06 12:10:00,50.93,50.95,50.9,50.94,105323.0,31.9035,31.916,31.8847,31.9098,105323.0
2016-05-06 12:15:00,50.93,50.95,50.93,50.95,43736.0,31.9035,31.916,31.9035,31.916,43736.0
2016-05-06 12:20:00,50.94,50.97,50.92,50.97,61033.0,31.9098,31.9286,31.8972,31.9286,61033.0
2016-05-06 12:25:00,50.96,50.97,50.94,50.94,34871.0,31.9223,31.9286,31.9098,31.9098,34871.0
2016-05-06 12:30:00,50.94,50.95,50.9,50.93,29489.0,31.9098,31.916,31.8847,31.9035,29489.0
2016-05-06 12:35:00,50.92,50.93,50.86,50.86,69116.0,31.8972,31.9035,31.8596,31.8596,69116.0
2016-05-06 12:40:00,50.86,50.89,50.86,50.89,39031.0,31.8596,31.8784,31.8596,31.8784,39031.0
2016-05-06 12:45:00,50.89,50.89,50.85,50.86,20477.0,31.8784,31.8784,31.8534,31.8596,20477.0
2016-05-06 12:50:00,50.86,50.86,50.79,50.82,54488.0,31.8596,31.8596,31.8158,31.8346,54488.0
2016-05-06 12:55:00,50.83,50.85,50.82,50.84,37218.0,31.8409,31.8534,31.8346,31.8471,37218.0
2016-05-06 13:00:00,50.84,50.86,50.82,50.83,62884.0,31.8471,31.8596,31.8346,31.8409,62884.0
2016-05-06 13:05:00,50.82,50.84,50.81,50.84,81977.0,31.8346,31.8471,31.8283,31.8471,81977.0
2016-05-06 13:10:00,50.84,50.9,50.82,50.89,62557.0,31.8471,31.8847,31.8346,31.8784,62557.0
2016-05-06 13:15:00,50.89,50.89,50.86,50.87,58085.0,31.8784,31.8784,31.8596,31.8659,58085.0
2016-05-06 13:20:00,50.86,50.88,50.83,50.87,84326.0,31.8596,31.8722,31.8409,31.8659,84326.0
2016-05-06 13:25:00,50.87,50.9,50.87,50.88,46500.0,31.8659,31.8847,31.8659,31.8722,46500.0
2016-05-06 13:30:00,50.87,50.88,50.86,50.87,25642.0,31.8659,31.8722,31.8596,31.8659,25642.0
2016-05-06 13:35:00,50.87,50.88,50.85,50.87,59683.0,31.8659,31.8722,31.8534,31.8659,59683.0
2016-05-06 13:40:00,50.86,50.91,50.86,50.87,125652.0,31.8596,31.891,31.8596,31.8659,125652.0
2016-05-06 13:45:00,50.88,50.89,50.87,50.89,57023.0,31.8722,31.8784,31.8659,31.8784,57023.0
2016-05-06 13:50:00,50.89,50.92,50.88,50.92,53299.0,31.8784,31.8972,31.8722,31.8972,53299.0
2016-05-06 13:55:00,50.92,50.99,50.9,50.99,55900.0,31.8972,31.9411,31.8847,31.9411,55900.0
2016-05-06 14:00:00,50.99,51.02,50.97,51.02,91975.0,31.9411,31.9599,31.9286,31.9599,91975.0
2016-05-06 14:05:00,51.01,51.03,50.99,51.03,68678.0,31.9536,31.9661,31.9411,31.9661,68678.0
2016-05-06 14:10:00,51.03,51.04,51.02,51.03,47785.0,31.9661,31.9724,31.9599,31.9661,47785.0
2016-05-06 14:15:00,51.02,51.03,51.01,51.03,33737.0,31.9599,31.9661,31.9536,31.9661,33737.0
2016-05-06 14:20:00,51.03,51.06,51.02,51.06,80826.0,31.9661,31.9849,31.9599,31.9849,80826.0
2016-05-06 14:25:00,51.06,51.1,51.04,51.1,107745.0,31.9849,32.01,31.9724,32.01,107745.0
2016-05-06 14:30:00,51.09,51.1,51.07,51.09,138675.0,32.0037,32.01,31.9912,32.0037,138675.0
2016-05-06 14:35:00,51.1,51.13,51.08,51.13,141708.0,32.01,32.0288,31.9975,32.0288,141708.0
2016-05-06 14:40:00,51.13,51.14,51.11,51.11,122870.0,32.0288,32.035,32.0163,32.0163,122870.0
2016-05-06 14:45:00,51.11,51.12,51.07,51.09,57906.0,32.0163,32.0225,31.9912,32.0037,57906.0
2016-05-06 14:50:00,51.09,51.12,51.05,51.11,68046.0,32.0037,32.0225,31.9787,32.0163,68046.0
2016-05-06 14:55:00,51.12,51.12,51.03,51.05,96198.0,32.0225,32.0225,31.9661,31.9787,96198.0
2016-05-06 15:00:00,51.05,51.07,51.03,51.06,73951.0,31.9787,31.9912,31.9661,31.9849,73951.0
2016-05-06 15:05:00,51.05,51.1,51.05,51.08,110914.0,31.9787,32.01,31.9787,31.9975,110914.0
2016-05-06 15:10:00,51.08,51.09,51.05,51.08,90852.0,31.9975,32.0037,31.9787,31.9975,90852.0
2016-05-06 15:15:00,51.07,51.1,51.07,51.08,95249.0,31.9912,32.01,31.9912,31.9975,95249.0
2016-05-06 15:20:00,51.08,51.09,51.03,51.06,109430.0,31.9975,32.0037,31.9661,31.9849,109430.0
2016-05-06 15:25:00,51.05,51.06,51.03,51.04,82484.0,31.9787,31.9849,31.9661,31.9724,82484.0
2016-05-06 15:30:00,51.04,51.05,51.0,51.01,66007.0,31.9724,31.9787,31.9473,31.9536,66007.0
2016-05-06 15:35:00,51.01,51.06,51.0,51.02,81924.0,31.9536,31.9849,31.9473,31.9599,81924.0
2016-05-06 15:40:00,51.03,51.05,51.02,51.03,97474.0,31.9661,31.9787,31.9599,31.9661,97474.0
2016-05-06 15:45:00,51.03,51.06,51.02,51.06,148897.0,31.9661,31.9849,31.9599,31.9849,148897.0
2016-05-06 15:50:00,51.06,51.1,51.05,51.1,184585.0,31.9849,32.01,31.9787,32.01,184585.0
2016-05-06 15:55:00,51.1,51.14,51.07,51.13,530489.0,32.01,32.035,31.9912,32.0288,530489.0
2016-05-09 09:30:00,51.22,51.25,51.13,51.14,312659.0,32.0852,32.104,32.0288,32.035,312659.0
2016-05-09 09:35:00,51.13,51.17,51.01,51.12,149347.0,32.0288,32.0538,31.9536,32.0225,149347.0
2016-05-09 09:40:00,51.11,51.25,51.11,51.17,259083.0,32.0163,32.104,32.0163,32.0538,259083.0
2016-05-09 09:45:00,51.17,51.32,51.16,51.31,148735.0,32.0538,32.1478,32.0476,32.1415,148735.0
2016-05-09 09:50:00,51.32,51.39,51.3,51.31,131596.0,32.1478,32.1917,32.1353,32.1415,131596.0
2016-05-09 09:55:00,51.31,51.43,51.29,51.41,120109.0,32.1415,32.2167,32.129,32.2042,120109.0
2016-05-09 10:00:00,51.4,51.4,51.23,51.24,101143.0,32.1979,32.1979,32.0914,32.0977,101143.0
2016-05-09 10:05:00,51.25,51.26,51.21,51.22,69189.0,32.104,32.1102,32.0789,32.0852,69189.0
2016-05-09 10:10:00,51.21,51.29,51.2,51.27,93422.0,32.0789,32.129,32.0726,32.1165,93422.0
2016-05-09 10:15:00,51.27,51.27,51.16,51.18,73171.0,32.1165,32.1165,32.0476,32.0601,73171.0
2016-05-09 10:20:00,51.18,51.25,51.18,51.22,51877.0,32.0601,32.104,32.0601,32.0852,51877.0
2016-05-09 10:25:00,51.21,51.25,51.2,51.24,69487.0,32.0789,32.104,32.0726,32.0977,69487.0
2016-05-09 10:30:00,51.24,51.25,51.19,51.2,89508.0,32.0977,32.104,32.0664,32.0726,89508.0
2016-05-09 10:35:00,51.2,51.24,51.2,51.22,214470.0,32.0726,32.0977,32.0726,32.0852,214470.0
2016-05-09 10:40:00,51.22,51.22,51.13,51.2,179876.0,32.0852,32.0852,32.0288,32.0726,179876.0
2016-05-09 10:45:00,51.21,51.24,51.16,51.24,78413.0,32.0789,32.0977,32.0476,32.0977,78413.0
2016-05-09 10:50:00,51.23,51.24,51.17,51.19,75967.0,32.0914,32.0977,32.0538,32.0664,75967.0
2016-05-09 10:55:00,51.19,51.21,51.16,51.18,51422.0,32.0664,32.0789,32.0476,32.0601,51422.0
2016-05-09 11:00:00,51.17,51.19,51.14,51.19,38257.0,32.0538,32.0664,32.035,32.0664,38257.0
2016-05-09 11:05:00,51.19,51.19,51.14,51.15,52967.0,32.0664,32.0664,32.035,32.0413,52967.0
2016-05-09 11:10:00,51.15,51.17,51.12,51.14,144027.0,32.0413,32.0538,32.0225,32.035,144027.0
2016-05-09 11:15:00,51.14,51.17,51.09,51.16,53423.0,32.035,32.0538,32.0037,32.0476,53423.0
2016-05-09 11:20:00,51.16,51.2,51.15,51.2,65448.0,32.0476,32.0726,32.0413,32.0726,65448.0
2016-05-09 11:25:00,51.2,51.2,51.16,51.18,87104.0,32.0726,32.0726,32.0476,32.0601,87104.0
2016-05-09 11:30:00,51.18,51.19,51.11,51.15,113548.0,32.0601,32.0664,32.0163,32.0413,113548.0
2016-05-09 11:35:00,51.15,51.18,51.13,51.15,50661.0,32.0413,32.0601,32.0288,32.0413,50661.0
2016-05-09 11:40:00,51.15,51.16,51.12,51.15,58561.0,32.0413,32.0476,32.0225,32.0413,58561.0
2016-05-09 11:45:00,51.15,51.2,51.15,51.19,62026.0,32.0413,32.0726,32.0413,32.0664,62026.0
2016-05-09 11:50:00,51.2,51.21,51.19,51.2,69629.0,32.0726,32.0789,32.0664,32.0726,69629.0
2016-05-09 11:55:00,51.2,51.21,51.18,51.21,306161.0,32.0726,32.0789,32.0601,32.0789,306161.0
2016-05-09 12:00:00,51.21,51.22,51.19,51.22,104073.0,32.0789,32.0852,32.0664,32.0852,104073.0
2016-05-09 12:05:00,51.22,51.22,51.13,51.15,335808.0,32.0852,32.0852,32.0288,32.0413,335808.0
2016-05-09 12:10:00,51.15,51.19,51.14,51.19,91115.0,32.0413,32.0664,32.035,32.0664,91115.0
2016-05-09 12:15:00,51.2,51.21,51.17,51.19,26938.0,32.0726,32.0789,32.0538,32.0664,26938.0
2016-05-09 12:20:00,51.18,51.24,51.18,51.23,30666.0,32.0601,32.0977,32.0601,32.0914,30666.0
2016-05-09 12:25:00,51.24,51.24,51.21,51.22,59735.0,32.0977,32.0977,32.0789,32.0852,59735.0
2016-05-09 12:30:00,51.22,51.22,51.21,51.22,21103.0,32.0852,32.0852,32.0789,32.0852,21103.0
2016-05-09 12:35:00,51.21,51.22,51.16,51.17,47653.0,32.0789,32.0852,32.0476,32.0538,47653.0
2016-05-09 12:40:00,51.17,51.2,51.15,51.19,47372.0,32.0538,32.0726,32.0413,32.0664,47372.0
2016-05-09 12:45:00,51.18,51.2,51.16,51.17,40862.0,32.0601,32.0726,32.0476,32.0538,40862.0
2016-05-09 12:50:00,51.16,51.17,51.13,51.14,54026.0,32.0476,32.0538,32.0288,32.035,54026.0
2016-05-09 12:55:00,51.14,51.16,51.12,51.15,40698.0,32.035,32.0476,32.0225,32.0413,40698.0
2016-05-09 13:00:00,51.14,51.17,51.11,51.12,61009.0,32.035,32.0538,32.0163,32.0225,61009.0
2016-05-09 13:05:00,51.13,51.2,51.12,51.2,37048.0,32.0288,32.0726,32.0225,32.0726,37048.0
2016-05-09 13:10:00,51.19,51.21,51.19,51.2,72960.0,32.0664,32.0789,32.0664,32.0726,72960.0
2016-05-09 13:15:00,51.21,51.21,51.18,51.2,35895.0,32.0789,32.0789,32.0601,32.0726,35895.0
2016-05-09 13:20:00,51.2,51.22,51.19,51.19,42777.0,32.0726,32.0852,32.0664,32.0664,42777.0
2016-05-09 13:25:00,51.19,51.21,51.18,51.2,45227.0,32.0664,32.0789,32.0601,32.0726,45227.0
2016-05-09 13:30:00,51.2,51.2,51.17,51.18,53651.0,32.0726,32.0726,32.0538,32.0601,53651.0
2016-05-09 13:35:00,51.18,51.18,51.14,51.15,70244.0,32.0601,32.0601,32.035,32.0413,70244.0
2016-05-09 13:40:00,51.15,51.2,51.15,51.2,30629.0,32.0413,32.0726,32.0413,32.0726,30629.0
2016-05-09 13:45:00,51.2,51.21,51.15,51.2,158161.0,32.0726,32.0789,32.0413,32.0726,158161.0
2016-05-09 13:50:00,51.2,51.21,51.15,51.16,53020.0,32.0726,32.0789,32.0413,32.0476,53020.0
2016-05-09 13:55:00,51.16,51.17,51.13,51.16,61808.0,32.0476,32.0538,32.0288,32.0476,61808.0
2016-05-09 14:00:00,51.17,51.18,51.11,51.12,54873.0,32.0538,32.0601,32.0163,32.0225,54873.0
2016-05-09 14:05:00,51.13,51.14,51.11,51.13,49256.0,32.0288,32.035,32.0163,32.0288,49256.0
2016-05-09 14:10:00,51.13,51.16,51.12,51.16,29256.0,32.0288,32.0476,32.0225,32.0476,29256.0
2016-05-09 14:15:00,51.16,51.16,51.09,51.13,65569.0,32.0476,32.0476,32.0037,32.0288,65569.0
2016-05-09 14:20:00,51.13,51.17,51.13,51.17,97401.0,32.0288,32.0538,32.0288,32.0538,97401.0
2016-05-09 14:25:00,51.16,51.17,51.12,51.13,38513.0,32.0476,32.0538,32.0225,32.0288,38513.0
2016-05-09 14:30:00,51.13,51.14,51.11,51.11,43799.0,32.0288,32.035,32.0163,32.0163,43799.0
2016-05-09 14:35:00,51.11,51.14,51.1,51.13,55332.0,32.0163,32.035,32.01,32.0288,55332.0
2016-05-09 14:40:00,51.13,51.13,51.11,51.12,24166.0,32.0288,32.0288,32.0163,32.0225,24166.0
2016-05-09 14:45:00,51.12,51.15,51.11,51.15,46857.0,32.0225,32.0413,32.0163,32.0413,46857.0
2016-05-09 14:50:00,51.15,51.19,51.14,51.19,68600.0,32.0413,32.0664,32.035,32.0664,68600.0
2016-05-09 14:55:00,51.19,51.2,51.17,51.19,77653.0,32.0664,32.0726,32.0538,32.0664,77653.0
2016-05-09 15:00:00,51.19,51.2,51.16,51.18,73618.0,32.0664,32.0726,32.0476,32.0601,73618.0
2016-05-09 15:05:00,51.19,51.19,51.15,51.17,53220.0,32.0664,32.0664,32.0413,32.0538,53220.0
2016-05-09 15:10:00,51.18,51.19,51.14,51.16,76404.0,32.0601,32.0664,32.035,32.0476,76404.0
2016-05-09 15:15:00,51.15,51.17,51.14,51.15,80071.0,32.0413,32.0538,32.035,32.0413,80071.0
2016-05-09 15:20:00,51.15,51.16,51.13,51.14,94270.0,32.0413,32.0476,32.0288,32.035,94270.0
2016-05-09 15:25:00,51.14,51.16,51.12,51.14,89970.0,32.035,32.0476,32.0225,32.035,89970.0
2016-05-09 15:30:00,51.13,51.15,51.1,51.13,164046.0,32.0288,32.0413,32.01,32.0288,164046.0
2016-05-09 15:35:00,51.14,51.15,51.1,51.11,81792.0,32.035,32.0413,32.01,32.0163,81792.0
2016-05-09 15:40:00,51.11,51.12,51.08,51.09,130581.0,32.0163,32.0225,31.9975,32.0037,130581.0
2016-05-09 15:45:00,51.08,51.1,51.07,51.09,141296.0,31.9975,32.01,31.9912,32.0037,141296.0
2016-05-09 15:50:00,51.09,51.1,51.04,51.04,172524.0,32.0037,32.01,31.9724,31.9724,172524.0
2016-05-09 15:55:00,51.05,51.09,51.02,51.08,377156.0,31.9787,32.0037,31.9599,31.9975,377156.0
2016-05-10 09:30:00,51.38,51.42,51.27,51.33,261270.0,32.1854,32.2104,32.1165,32.1541,261270.0
2016-05-10 09:35:00,51.34,51.44,51.34,51.39,368185.0,32.1603,32.223,32.1603,32.1917,368185.0
2016-05-10 09:40:00,51.38,51.41,51.33,51.35,120231.0,32.1854,32.2042,32.1541,32.1666,120231.0
2016-05-10 09:45:00,51.36,51.46,51.36,51.39,130481.0,32.1729,32.2355,32.1729,32.1917,130481.0
2016-05-10 09:50:00,51.4,51.42,51.38,51.4,137054.0,32.1979,32.2104,32.1854,32.1979,137054.0
2016-05-10 09:55:00,51.4,51.42,51.33,51.33,122713.0,32.1979,32.2104,32.1541,32.1541,122713.0
2016-05-10 10:00:00,51.33,51.43,51.32,51.41,113773.0,32.1541,32.2167,32.1478,32.2042,113773.0
2016-05-10 10:05:00,51.41,51.45,51.34,51.4,347231.0,32.2042,32.2292,32.1603,32.1979,347231.0
2016-05-10 10:10:00,51.4,51.42,51.32,51.33,84605.0,32.1979,32.2104,32.1478,32.1541,84605.0
2016-05-10 10:15:00,51.34,51.38,51.33,51.35,65467.0,32.1603,32.1854,32.1541,32.1666,65467.0
2016-05-10 10:20:00,51.35,51.4,51.33,51.37,116716.0,32.1666,32.1979,32.1541,32.1791,116716.0
2016-05-10 10:25:00,51.37,51.4,51.32,51.34,60510.0,32.1791,32.1979,32.1478,32.1603,60510.0
2016-05-10 10:30:00,51.33,51.39,51.31,51.39,62406.0,32.1541,32.1917,32.1415,32.1917,62406.0
2016-05-10 10:35:00,51.38,51.4,51.33,51.38,107606.0,32.1854,32.1979,32.1541,32.1854,107606.0
2016-05-10 10:40:00,51.38,51.41,51.35,51.37,155287.0,32.1854,32.2042,32.1666,32.1791,155287.0
2016-05-10 10:45:00,51.37,51.42,51.36,51.41,67528.0,32.1791,32.2104,32.1729,32.2042,67528.0
2016-05-10 10:50:00,51.4,51.43,51.39,51.41,59351.0,32.1979,32.2167,32.1917,32.2042,59351.0
2016-05-10 10:55:00,51.42,51.45,51.41,51.43,66565.0,32.2104,32.2292,32.2042,32.2167,66565.0
2016-05-10 11:00:00,51.44,51.46,51.41,51.42,94920.0,32.223,32.2355,32.2042,32.2104,94920.0
2016-05-10 11:05:00,51.41,51.46,51.4,51.46,65637.0,32.2042,32.2355,32.1979,32.2355,65637.0
2016-05-10 11:10:00,51.46,51.49,51.45,51.48,72908.0,32.2355,32.2543,32.2292,32.248,72908.0
2016-05-10 11:15:00,51.49,51.53,51.48,51.52,88009.0,32.2543,32.2793,32.248,32.2731,88009.0
2016-05-10 11:20:00,51.51,51.53,51.51,51.53,43622.0,32.2668,32.2793,32.2668,32.2793,43622.0
2016-05-10 11:25:00,51.53,51.53,51.48,51.49,64433.0,32.2793,32.2793,32.248,32.2543,64433.0
2016-05-10 11:30:00,51.49,51.5,51.46,51.49,55038.0,32.2543,32.2606,32.2355,32.2543,55038.0
2016-05-10 11:35:00,51.49,51.52,51.48,51.52,48052.0,32.2543,32.2731,32.248,32.2731,48052.0
2016-05-10 11:40:00,51.52,51.55,51.51,51.53,49696.0,32.2731,32.2919,32.2668,32.2793,49696.0
2016-05-10 11:45:00,51.52,51.55,51.52,51.55,32844.0,32.2731,32.2919,32.2731,32.2919,32844.0
2016-05-10 11:50:00,51.55,51.55,51.51,51.54,71370.0,32.2919,32.2919,32.2668,32.2856,71370.0
2016-05-10 11:55:00,51.54,51.55,51.52,51.53,87665.0,32.2856,32.2919,32.2731,32.2793,87665.0
2016-05-10 12:00:00,51.53,51.55,51.52,51.53,59279.0,32.2793,32.2919,32.2731,32.2793,59279.0
2016-05-10 12:05:00,51.52,51.54,51.47,51.48,68013.0,32.2731,32.2856,32.2418,32.248,68013.0
2016-05-10 12:10:00,51.48,51.5,51.47,51.49,41613.0,32.248,32.2606,32.2418,32.2543,41613.0
2016-05-10 12:15:00,51.49,51.53,51.49,51.53,60329.0,32.2543,32.2793,32.2543,32.2793,60329.0
2016-05-10 12:20:00,51.53,51.54,51.49,51.49,47824.0,32.2793,32.2856,32.2543,32.2543,47824.0
2016-05-10 12:25:00,51.49,51.5,51.47,51.47,27643.0,32.2543,32.2606,32.2418,32.2418,27643.0
2016-05-10 12:30:00,51.47,51.48,51.44,51.44,28471.0,32.2418,32.248,32.223,32.223,28471.0
2016-05-10 12:35:00,51.44,51.46,51.43,51.45,20734.0,32.223,32.2355,32.2167,32.2292,20734.0
2016-05-10 12:40:00,51.45,51.48,51.45,51.47,30504.0,32.2292,32.248,32.2292,32.2418,30504.0
2016-05-10 12:45:00,51.47,51.48,51.45,51.46,36568.0,32.2418,32.248,32.2292,32.2355,36568.0
2016-05-10 12:50:00,51.47,51.47,51.43,51.44,45520.0,32.2418,32.2418,32.2167,32.223,45520.0
2016-05-10 12:55:00,51.44,51.46,51.43,51.46,47788.0,32.223,32.2355,32.2167,32.2355,47788.0
2016-05-10 13:00:00,51.46,51.49,51.45,51.48,44459.0,32.2355,32.2543,32.2292,32.248,44459.0
2016-05-10 13:05:00,51.48,51.5,51.44,51.44,62051.0,32.248,32.2606,32.223,32.223,62051.0
2016-05-10 13:10:00,51.45,51.46,51.42,51.43,37170.0,32.2292,32.2355,32.2104,32.2167,37170.0
2016-05-10 13:15:00,51.43,51.43,51.38,51.39,33887.0,32.2167,32.2167,32.1854,32.1917,33887.0
2016-05-10 13:20:00,51.38,51.42,51.38,51.41,48507.0,32.1854,32.2104,32.1854,32.2042,48507.0
2016-05-10 13:25:00,51.41,51.41,51.35,51.37,57186.0,32.2042,32.2042,32.1666,32.1791,57186.0
2016-05-10 13:30:00,51.37,51.39,51.36,51.38,50445.0,32.1791,32.1917,32.1729,32.1854,50445.0
2016-05-10 13:35:00,51.38,51.39,51.34,51.36,64603.0,32.1854,32.1917,32.1603,32.1729,64603.0
2016-05-10 13:40:00,51.35,51.36,51.32,51.32,42163.0,32.1666,32.1729,32.1478,32.1478,42163.0
2016-05-10 13:45:00,51.32,51.36,51.32,51.33,54054.0,32.1478,32.1729,32.1478,32.1541,54054.0
2016-05-10 13:50:00,51.34,51.35,51.31,51.35,32518.0,32.1603,32.1666,32.1415,32.1666,32518.0
2016-05-10 13:55:00,51.35,51.36,51.33,51.35,48178.0,32.1666,32.1729,32.1541,32.1666,48178.0
2016-05-10 14:00:00,51.35,51.36,51.33,51.34,47635.0,32.1666,32.1729,32.1541,32.1603,47635.0
2016-05-10 14:05:00,51.35,51.37,51.34,51.37,35017.0,32.1666,32.1791,32.1603,32.1791,35017.0
2016-05-10 14:10:00,51.37,51.39,51.35,51.36,71952.0,32.1791,32.1917,32.1666,32.1729,71952.0
2016-05-10 14:15:00,51.36,51.43,51.35,51.4,119793.0,32.1729,32.2167,32.1666,32.1979,119793.0
2016-05-10 14:20:00,51.39,51.42,51.39,51.41,37625.0,32.1917,32.2104,32.1917,32.2042,37625.0
2016-05-10 14:25:00,51.41,51.44,51.4,51.41,68230.0,32.2042,32.223,32.1979,32.2042,68230.0
2016-05-10 14:30:00,51.4,51.43,51.4,51.42,33136.0,32.1979,32.2167,32.1979,32.2104,33136.0
2016-05-10 14:35:00,51.42,51.43,51.39,51.4,38131.0,32.2104,32.2167,32.1917,32.1979,38131.0
2016-05-10 14:40:00,51.4,51.42,51.4,51.42,34419.0,32.1979,32.2104,32.1979,32.2104,34419.0
2016-05-10 14:45:00,51.42,51.46,51.41,51.43,66867.0,32.2104,32.2355,32.2042,32.2167,66867.0
2016-05-10 14:50:00,51.43,51.43,51.39,51.41,50300.0,32.2167,32.2167,32.1917,32.2042,50300.0
2016-05-10 14:55:00,51.41,51.45,51.4,51.44,36553.0,32.2042,32.2292,32.1979,32.223,36553.0
2016-05-10 15:00:00,51.43,51.46,51.42,51.43,61321.0,32.2167,32.2355,32.2104,32.2167,61321.0
2016-05-10 15:05:00,51.43,51.49,51.43,51.45,98922.0,32.2167,32.2543,32.2167,32.2292,98922.0
2016-05-10 15:10:00,51.44,51.46,51.42,51.46,60557.0,32.223,32.2355,32.2104,32.2355,60557.0
2016-05-10 15:15:00,51.46,51.48,51.45,51.48,48377.0,32.2355,32.248,32.2292,32.248,48377.0
2016-05-10 15:20:00,51.48,51.48,51.44,51.47,62175.0,32.248,32.248,32.223,32.2418,62175.0
2016-05-10 15:25:00,51.47,51.5,51.45,51.48,88552.0,32.2418,32.2606,32.2292,32.248,88552.0
2016-05-10 15:30:00,51.48,51.53,51.47,51.51,88634.0,32.248,32.2793,32.2418,32.2668,88634.0
2016-05-10 15:35:00,51.51,51.51,51.5,51.51,39694.0,32.2668,32.2668,32.2606,32.2668,39694.0
2016-05-10 15:40:00,51.5,51.51,51.45,51.48,309660.0,32.2606,32.2668,32.2292,32.248,309660.0
2016-05-10 15:45:00,51.48,51.49,51.46,51.47,121325.0,32.248,32.2543,32.2355,32.2418,121325.0
2016-05-10 15:50:00,51.46,51.5,51.46,51.5,137403.0,32.2355,32.2606,32.2355,32.2606,137403.0
2016-05-10 15:55:00,51.5,51.55,51.48,51.55,403509.0,32.2606,32.2919,32.248,32.2919,403509.0
2016-05-11 09:30:00,51.48,51.58,51.48,51.53,218236.0,32.248,32.3107,32.248,32.2793,218236.0
2016-05-11 09:35:00,51.53,51.55,51.45,51.49,131378.0,32.2793,32.2919,32.2292,32.2543,131378.0
2016-05-11 09:40:00,51.49,51.56,51.45,51.45,107014.0,32.2543,32.2981,32.2292,32.2292,107014.0
2016-05-11 09:45:00,51.45,51.46,51.33,51.45,114592.0,32.2292,32.2355,32.1541,32.2292,114592.0
2016-05-11 09:50:00,51.44,51.52,51.42,51.42,118796.0,32.223,32.2731,32.2104,32.2104,118796.0
2016-05-11 09:55:00,51.43,51.53,51.43,51.44,70520.0,32.2167,32.2793,32.2167,32.223,70520.0
2016-05-11 10:00:00,51.43,51.51,51.42,51.49,67353.0,32.2167,32.2668,32.2104,32.2543,67353.0
2016-05-11 10:05:00,51.49,51.5,51.41,51.47,70618.0,32.2543,32.2606,32.2042,32.2418,70618.0
2016-05-11 10:10:00,51.47,51.51,51.42,51.5,68756.0,32.2418,32.2668,32.2104,32.2606,68756.0
2016-05-11 10:15:00,51.49,51.54,51.48,51.49,56366.0,32.2543,32.2856,32.248,32.2543,56366.0
2016-05-11 10:20:00,51.48,51.53,51.48,51.51,52674.0,32.248,32.2793,32.248,32.2668,52674.0
2016-05-11 10:25:00,51.51,51.56,51.5,51.56,35648.0,32.2668,32.2981,32.2606,32.2981,35648.0
2016-05-11 10:30:00,51.56,51.59,51.52,51.53,98308.0,32.2981,32.3169,32.2731,32.2793,98308.0
2016-05-11 10:35:00,51.54,51.55,51.47,51.51,61646.0,32.2856,32.2919,32.2418,32.2668,61646.0
2016-05-11 10:40:00,51.51,51.56,51.51,51.55,69507.0,32.2668,32.2981,32.2668,32.2919,69507.0
2016-05-11 10:45:00,51.55,51.56,51.52,51.54,55947.0,32.2919,32.2981,32.2731,32.2856,55947.0
2016-05-11 10:50:00,51.54,51.57,51.52,51.55,57350.0,32.2856,32.3044,32.2731,32.2919,57350.0
2016-05-11 10:55:00,51.55,51.63,51.54,51.61,82836.0,32.2919,32.342,32.2856,32.3295,82836.0
2016-05-11 11:00:00,51.61,51.62,51.55,51.61,171910.0,32.3295,32.3357,32.2919,32.3295,171910.0
2016-05-11 11:05:00,51.61,51.67,51.6,51.67,141273.0,32.3295,32.367,32.3232,32.367,141273.0
2016-05-11 11:10:00,51.67,51.68,51.65,51.66,113540.0,32.367,32.3733,32.3545,32.3608,113540.0
2016-05-11 11:15:00,51.65,51.68,51.63,51.66,90161.0,32.3545,32.3733,32.342,32.3608,90161.0
2016-05-11 11:20:00,51.66,51.7,51.64,51.66,65389.0,32.3608,32.3858,32.3483,32.3608,65389.0
2016-05-11 11:25:00,51.66,51.66,51.59,51.6,44674.0,32.3608,32.3608,32.3169,32.3232,44674.0
2016-05-11 11:30:00,51.6,51.6,51.55,51.57,55049.0,32.3232,32.3232,32.2919,32.3044,55049.0
2016-05-11 11:35:00,51.57,51.59,51.46,51.47,176106.0,32.3044,32.3169,32.2355,32.2418,176106.0
2016-05-11 11:40:00,51.46,51.47,51.35,51.38,110531.0,32.2355,32.2418,32.1666,32.1854,110531.0
2016-05-11 11:45:00,51.38,51.39,51.34,51.35,33211.0,32.1854,32.1917,32.1603,32.1666,33211.0
2016-05-11 11:50:00,51.34,51.37,51.33,51.33,43780.0,32.1603,32.1791,32.1541,32.1541,43780.0
2016-05-11 11:55:00,51.34,51.34,51.27,51.3,69121.0,32.1603,32.1603,32.1165,32.1353,69121.0
2016-05-11 12:00:00,51.29,51.31,51.25,51.28,66027.0,32.129,32.1415,32.104,32.1227,66027.0
2016-05-11 12:05:00,51.27,51.33,51.27,51.31,49601.0,32.1165,32.1541,32.1165,32.1415,49601.0
2016-05-11 12:10:00,51.32,51.33,51.29,51.3,41142.0,32.1478,32.1541,32.129,32.1353,41142.0
2016-05-11 12:15:00,51.31,51.34,51.3,51.34,40748.0,32.1415,32.1603,32.1353,32.1603,40748.0
2016-05-11 12:20:00,51.34,51.35,51.32,51.33,23466.0,32.1603,32.1666,32.1478,32.1541,23466.0
2016-05-11 12:25:00,51.33,51.37,51.32,51.35,33159.0,32.1541,32.1791,32.1478,32.1666,33159.0
2016-05-11 12:30:00,51.36,51.39,51.35,51.38,23328.0,32.1729,32.1917,32.1666,32.1854,23328.0
2016-05-11 12:35:00,51.39,51.4,51.35,51.37,41080.0,32.1917,32.1979,32.1666,32.1791,41080.0
2016-05-11 12:40:00,51.37,51.4,51.36,51.37,31138.0,32.1791,32.1979,32.1729,32.1791,31138.0
2016-05-11 12:45:00,51.37,51.39,51.36,51.37,23892.0,32.1791,32.1917,32.1729,32.1791,23892.0
2016-05-11 12:50:00,51.37,51.37,51.33,51.34,24858.0,32.1791,32.1791,32.1541,32.1603,24858.0
2016-05-11 12:55:00,51.35,51.35,51.3,51.32,41856.0,32.1666,32.1666,32.1353,32.1478,41856.0
2016-05-11 13:00:00,51.32,51.34,51.31,51.32,32276.0,32.1478,32.1603,32.1415,32.1478,32276.0
2016-05-11 13:05:00,51.33,51.35,51.29,51.3,68387.0,32.1541,32.1666,32.129,32.1353,68387.0
2016-05-11 13:10:00,51.3,51.35,51.3,51.31,32029.0,32.1353,32.1666,32.1353,32.1415,32029.0
2016-05-11 13:15:00,51.31,51.33,51.31,51.31,18794.0,32.1415,32.1541,32.1415,32.1415,18794.0
2016-05-11 13:20:00,51.32,51.35,51.28,51.29,77408.0,32.1478,32.1666,32.1227,32.129,77408.0
2016-05-11 13:25:00,51.29,51.32,51.28,51.31,38583.0,32.129,32.1478,32.1227,32.1415,38583.0
2016-05-11 13:30:00,51.3,51.31,51.29,51.29,76642.0,32.1353,32.1415,32.129,32.129,76642.0
2016-05-11 13:35:00,51.29,51.31,51.27,51.29,55008.0,32.129,32.1415,32.1165,32.129,55008.0
2016-05-11 13:40:00,51.29,51.3,51.26,51.27,37839.0,32.129,32.1353,32.1102,32.1165,37839.0
2016-05-11 13:45:00,51.28,51.31,51.27,51.31,26929.0,32.1227,32.1415,32.1165,32.1415,26929.0
2016-05-11 13:50:00,51.3,51.32,51.28,51.29,83300.0,32.1353,32.1478,32.1227,32.129,83300.0
2016-05-11 13:55:00,51.29,51.31,51.27,51.27,85907.0,32.129,32.1415,32.1165,32.1165,85907.0
2016-05-11 14:00:00,51.27,51.28,51.22,51.25,48819.0,32.1165,32.1227,32.0852,32.104,48819.0
2016-05-11 14:05:00,51.25,51.25,51.17,51.18,95828.0,32.104,32.104,32.0538,32.0601,95828.0
2016-05-11 14:10:00,51.18,51.2,51.15,51.2,60128.0,32.0601,32.0726,32.0413,32.0726,60128.0
2016-05-11 14:15:00,51.2,51.22,51.17,51.21,64049.0,32.0726,32.0852,32.0538,32.0789,64049.0
2016-05-11 14:20:00,51.21,51.22,51.17,51.21,35275.0,32.0789,32.0852,32.0538,32.0789,35275.0
2016-05-11 14:25:00,51.21,51.22,51.17,51.22,49663.0,32.0789,32.0852,32.0538,32.0852,49663.0
2016-05-11 14:30:00,51.22,51.29,51.21,51.25,89194.0,32.0852,32.129,32.0789,32.104,89194.0
2016-05-11 14:35:00,51.26,51.29,51.25,51.26,82042.0,32.1102,32.129,32.104,32.1102,82042.0
2016-05-11 14:40:00,51.26,51.26,51.2,51.21,83223.0,32.1102,32.1102,32.0726,32.0789,83223.0
2016-05-11 14:45:00,51.21,51.22,51.15,51.16,84530.0,32.0789,32.0852,32.0413,32.0476,84530.0
2016-05-11 14:50:00,51.16,51.22,51.15,51.21,53634.0,32.0476,32.0852,32.0413,32.0789,53634.0
2016-05-11 14:55:00,51.21,51.21,51.12,51.14,66431.0,32.0789,32.0789,32.0225,32.035,66431.0
2016-05-11 15:00:00,51.15,51.15,51.12,51.14,51806.0,32.0413,32.0413,32.0225,32.035,51806.0
2016-05-11 15:05:00,51.14,51.16,51.13,51.15,66256.0,32.035,32.0476,32.0288,32.0413,66256.0
2016-05-11 15:10:00,51.15,51.19,51.15,51.16,54996.0,32.0413,32.0664,32.0413,32.0476,54996.0
2016-05-11 15:15:00,51.16,51.19,51.13,51.14,61904.0,32.0476,32.0664,32.0288,32.035,61904.0
2016-05-11 15:20:00,51.13,51.17,51.12,51.15,72206.0,32.0288,32.0538,32.0225,32.0413,72206.0
2016-05-11 15:25:00,51.15,51.22,51.15,51.19,78987.0,32.0413,32.0852,32.0413,32.0664,78987.0
2016-05-11 15:30:00,51.2,51.22,51.19,51.19,65636.0,32.0726,32.0852,32.0664,32.0664,65636.0
2016-05-11 15:35:00,51.2,51.2,51.13,51.15,199755.0,32.0726,32.0726,32.0288,32.0413,199755.0
2016-05-11 15:40:00,51.15,51.16,51.11,51.13,191799.0,32.0413,32.0476,32.0163,32.0288,191799.0
2016-05-11 15:45:00,51.13,51.14,51.11,51.13,268804.0,32.0288,32.035,32.0163,32.0288,268804.0
2016-05-11 15:50:00,51.13,51.13,51.08,51.11,323358.0,32.0288,32.0288,31.9975,32.0163,323358.0
2016-05-11 15:55:00,51.11,51.19,51.09,51.14,726053.0,32.0163,32.0664,32.0037,32.035,726053.0
2016-05-12 09:30:00,51.22,51.23,51.15,51.16,232819.0,32.0852,32.0914,32.0413,32.0476,232819.0
2016-05-12 09:35:00,51.15,51.21,51.13,51.13,112018.0,32.0413,32.0789,32.0288,32.0288,112018.0
2016-05-12 09:40:00,51.12,51.23,51.08,51.19,178472.0,32.0225,32.0914,31.9975,32.0664,178472.0
2016-05-12 09:45:00,51.18,51.27,51.18,51.22,217780.0,32.0601,32.1165,32.0601,32.0852,217780.0
2016-05-12 09:50:00,51.21,51.25,51.2,51.2,143733.0,32.0789,32.104,32.0726,32.0726,143733.0
2016-05-12 09:55:00,51.2,51.28,51.19,51.24,137329.0,32.0726,32.1227,32.0664,32.0977,137329.0
2016-05-12 10:00:00,51.24,51.26,51.23,51.25,110911.0,32.0977,32.1102,32.0914,32.104,110911.0
2016-05-12 10:05:00,51.25,51.27,51.23,51.24,66590.0,32.104,32.1165,32.0914,32.0977,66590.0
2016-05-12 10:10:00,51.23,51.27,51.23,51.27,92162.0,32.0914,32.1165,32.0914,32.1165,92162.0
2016-05-12 10:15:00,51.27,51.29,51.23,51.24,127250.0,32.1165,32.129,32.0914,32.0977,127250.0
2016-05-12 10:20:00,51.23,51.24,51.2,51.2,89310.0,32.0914,32.0977,32.0726,32.0726,89310.0
2016-05-12 10:25:00,51.2,51.22,51.17,51.2,182633.0,32.0726,32.0852,32.0538,32.0726,182633.0
2016-05-12 10:30:00,51.21,51.35,51.2,51.35,180383.0,32.0789,32.1666,32.0726,32.1666,180383.0
2016-05-12 10:35:00,51.35,51.36,51.31,51.35,62779.0,32.1666,32.1729,32.1415,32.1666,62779.0
2016-05-12 10:40:00,51.35,51.39,51.28,51.3,112661.0,32.1666,32.1917,32.1227,32.1353,112661.0
2016-05-12 10:45:00,51.29,51.33,51.27,51.31,47455.0,32.129,32.1541,32.1165,32.1415,47455.0
2016-05-12 10:50:00,51.31,51.45,51.31,51.45,113462.0,32.1415,32.2292,32.1415,32.2292,113462.0
2016-05-12 10:55:00,51.45,51.48,51.42,51.43,139558.0,32.2292,32.248,32.2104,32.2167,139558.0
2016-05-12 11:00:00,51.43,51.44,51.4,51.41,88336.0,32.2167,32.223,32.1979,32.2042,88336.0
2016-05-12 11:05:00,51.4,51.41,51.27,51.3,211569.0,32.1979,32.2042,32.1165,32.1353,211569.0
2016-05-12 11:10:00,51.3,51.32,51.29,51.32,96266.0,32.1353,32.1478,32.129,32.1478,96266.0
2016-05-12 11:15:00,51.32,51.38,51.31,51.37,113731.0,32.1478,32.1854,32.1415,32.1791,113731.0
2016-05-12 11:20:00,51.37,51.38,51.34,51.34,100079.0,32.1791,32.1854,32.1603,32.1603,100079.0
2016-05-12 11:25:00,51.34,51.37,51.34,51.36,164677.0,32.1603,32.1791,32.1603,32.1729,164677.0
2016-05-12 11:30:00,51.36,51.48,51.35,51.46,142451.0,32.1729,32.248,32.1666,32.2355,142451.0
2016-05-12 11:35:00,51.45,51.46,51.42,51.44,116732.0,32.2292,32.2355,32.2104,32.223,116732.0
2016-05-12 11:40:00,51.45,51.47,51.44,51.46,174951.0,32.2292,32.2418,32.223,32.2355,174951.0
2016-05-12 11:45:00,51.46,51.46,51.41,51.43,70852.0,32.2355,32.2355,32.2042,32.2167,70852.0
2016-05-12 11:50:00,51.42,51.43,51.39,51.39,56350.0,32.2104,32.2167,32.1917,32.1917,56350.0
2016-05-12 11:55:00,51.39,51.41,51.37,51.4,151628.0,32.1917,32.2042,32.1791,32.1979,151628.0
2016-05-12 12:00:00,51.4,51.41,51.36,51.36,166869.0,32.1979,32.2042,32.1729,32.1729,166869.0
2016-05-12 12:05:00,51.36,51.39,51.34,51.39,113749.0,32.1729,32.1917,32.1603,32.1917,113749.0
2016-05-12 12:10:00,51.38,51.4,51.38,51.39,62537.0,32.1854,32.1979,32.1854,32.1917,62537.0
2016-05-12 12:15:00,51.4,51.41,51.36,51.37,66691.0,32.1979,32.2042,32.1729,32.1791,66691.0
2016-05-12 12:20:00,51.37,51.39,51.35,51.38,63510.0,32.1791,32.1917,32.1666,32.1854,63510.0
2016-05-12 12:25:00,51.38,51.4,51.36,51.39,94935.0,32.1854,32.1979,32.1729,32.1917,94935.0
2016-05-12 12:30:00,51.38,51.39,51.37,51.39,32094.0,32.1854,32.1917,32.1791,32.1917,32094.0
2016-05-12 12:35:00,51.38,51.39,51.37,51.38,53121.0,32.1854,32.1917,32.1791,32.1854,53121.0
2016-05-12 12:40:00,51.38,51.4,51.37,51.4,50929.0,32.1854,32.1979,32.1791,32.1979,50929.0
2016-05-12 12:45:00,51.4,51.49,51.4,51.49,108859.0,32.1979,32.2543,32.1979,32.2543,108859.0
2016-05-12 12:50:00,51.48,51.49,51.44,51.45,44663.0,32.248,32.2543,32.223,32.2292,44663.0
2016-05-12 12:55:00,51.45,51.51,51.44,51.51,36069.0,32.2292,32.2668,32.223,32.2668,36069.0
2016-05-12 13:00:00,51.51,51.55,51.5,51.52,47972.0,32.2668,32.2919,32.2606,32.2731,47972.0
2016-05-12 13:05:00,51.53,51.53,51.51,51.52,42677.0,32.2793,32.2793,32.2668,32.2731,42677.0
2016-05-12 13:10:00,51.51,51.52,51.44,51.48,136873.0,32.2668,32.2731,32.223,32.248,136873.0
2016-05-12 13:15:00,51.48,51.49,51.46,51.48,38760.0,32.248,32.2543,32.2355,32.248,38760.0
2016-05-12 13:20:00,51.48,51.5,51.47,51.48,57347.0,32.248,32.2606,32.2418,32.248,57347.0
2016-05-12 13:25:00,51.48,51.49,51.46,51.47,34799.0,32.248,32.2543,32.2355,32.2418,34799.0
2016-05-12 13:30:00,51.46,51.48,51.44,51.47,47041.0,32.2355,32.248,32.223,32.2418,47041.0
2016-05-12 13:35:00,51.47,51.47,51.42,51.44,73557.0,32.2418,32.2418,32.2104,32.223,73557.0
2016-05-12 13:40:00,51.45,51.48,51.44,51.46,37685.0,32.2292,32.248,32.223,32.2355,37685.0
2016-05-12 13:45:00,51.45,51.5,51.43,51.45,52243.0,32.2292,32.2606,32.2167,32.2292,52243.0
2016-05-12 13:50:00,51.45,51.47,51.43,51.46,44032.0,32.2292,32.2418,32.2167,32.2355,44032.0
2016-05-12 13:55:00,51.46,51.46,51.42,51.45,107836.0,32.2355,32.2355,32.2104,32.2292,107836.0
2016-05-12 14:00:00,51.45,51.51,51.44,51.48,72374.0,32.2292,32.2668,32.223,32.248,72374.0
2016-05-12 14:05:00,51.48,51.53,51.47,51.51,135832.0,32.248,32.2793,32.2418,32.2668,135832.0
2016-05-12 14:10:00,51.51,51.53,51.5,51.52,161998.0,32.2668,32.2793,32.2606,32.2731,161998.0
2016-05-12 14:15:00,51.51,51.54,51.5,51.52,65550.0,32.2668,32.2856,32.2606,32.2731,65550.0
2016-05-12 14:20:00,51.52,51.53,51.51,51.52,126707.0,32.2731,32.2793,32.2668,32.2731,126707.0
2016-05-12 14:25:00,51.52,51.57,51.51,51.57,54443.0,32.2731,32.3044,32.2668,32.3044,54443.0
2016-05-12 14:30:00,51.57,51.57,51.49,51.5,86967.0,32.3044,32.3044,32.2543,32.2606,86967.0
2016-05-12 14:35:00,51.5,51.6,51.49,51.59,131493.0,32.2606,32.3232,32.2543,32.3169,131493.0
2016-05-12 14:40:00,51.59,51.6,51.58,51.59,74503.0,32.3169,32.3232,32.3107,32.3169,74503.0
2016-05-12 14:45:00,51.59,51.59,51.57,51.57,98328.0,32.3169,32.3169,32.3044,32.3044,98328.0
2016-05-12 14:50:00,51.58,51.59,51.56,51.58,51783.0,32.3107,32.3169,32.2981,32.3107,51783.0
2016-05-12 14:55:00,51.58,51.58,51.56,51.57,46561.0,32.3107,32.3107,32.2981,32.3044,46561.0
2016-05-12 15:00:00,51.57,51.57,51.54,51.55,88384.0,32.3044,32.3044,32.2856,32.2919,88384.0
2016-05-12 15:05:00,51.55,51.56,51.51,51.52,91583.0,32.2919,32.2981,32.2668,32.2731,91583.0
2016-05-12 15:10:00,51.52,51.53,51.5,51.53,101611.0,32.2731,32.2793,32.2606,32.2793,101611.0
2016-05-12 15:15:00,51.53,51.53,51.5,51.52,79847.0,32.2793,32.2793,32.2606,32.2731,79847.0
2016-05-12 15:20:00,51.52,51.56,51.51,51.52,76940.0,32.2731,32.2981,32.2668,32.2731,76940.0
2016-05-12 15:25:00,51.52,51.55,51.52,51.52,103546.0,32.2731,32.2919,32.2731,32.2731,103546.0
2016-05-12 15:30:00,51.52,51.54,51.5,51.51,126872.0,32.2731,32.2856,32.2606,32.2668,126872.0
2016-05-12 15:35:00,51.51,51.51,51.49,51.51,76491.0,32.2668,32.2668,32.2543,32.2668,76491.0
2016-05-12 15:40:00,51.5,51.53,51.5,51.52,125259.0,32.2606,32.2793,32.2606,32.2731,125259.0
2016-05-12 15:45:00,51.52,51.52,51.49,51.5,164081.0,32.2731,32.2731,32.2543,32.2606,164081.0
2016-05-12 15:50:00,51.5,51.5,51.49,51.5,177558.0,32.2606,32.2606,32.2543,32.2606,177558.0
2016-05-12 15:55:00,51.5,51.5,51.43,51.48,478635.0,32.2606,32.2606,32.2167,32.248,478635.0
2016-05-13 09:30:00,51.41,51.49,51.28,51.31,255379.0,32.2042,32.2543,32.1227,32.1415,255379.0
2016-05-13 09:35:00,51.31,51.35,51.17,51.25,171745.0,32.1415,32.1666,32.0538,32.104,171745.0
2016-05-13 09:40:00,51.24,51.37,51.2,51.28,156113.0,32.0977,32.1791,32.0726,32.1227,156113.0
2016-05-13 09:45:00,51.27,51.36,51.26,51.27,98353.0,32.1165,32.1729,32.1102,32.1165,98353.0
2016-05-13 09:50:00,51.27,51.32,51.23,51.3,99888.0,32.1165,32.1478,32.0914,32.1353,99888.0
2016-05-13 09:55:00,51.3,51.32,51.14,51.2,139138.0,32.1353,32.1478,32.035,32.0726,139138.0
2016-05-13 10:00:00,51.2,51.24,51.1,51.16,106843.0,32.0726,32.0977,32.01,32.0476,106843.0
2016-05-13 10:05:00,51.15,51.21,51.15,51.15,72231.0,32.0413,32.0789,32.0413,32.0413,72231.0
2016-05-13 10:10:00,51.15,51.15,51.09,51.15,93797.0,32.0413,32.0413,32.0037,32.0413,93797.0
2016-05-13 10:15:00,51.14,51.17,51.12,51.16,66538.0,32.035,32.0538,32.0225,32.0476,66538.0
2016-05-13 10:20:00,51.17,51.2,51.14,51.18,61958.0,32.0538,32.0726,32.035,32.0601,61958.0
2016-05-13 10:25:00,51.18,51.24,51.17,51.23,81667.0,32.0601,32.0977,32.0538,32.0914,81667.0
2016-05-13 10:30:00,51.22,51.27,51.2,51.21,133579.0,32.0852,32.1165,32.0726,32.0789,133579.0
2016-05-13 10:35:00,51.21,51.22,51.12,51.14,157842.0,32.0789,32.0852,32.0225,32.035,157842.0
2016-05-13 10:40:00,51.13,51.14,51.02,51.04,140854.0,32.0288,32.035,31.9599,31.9724,140854.0
2016-05-13 10:45:00,51.03,51.09,51.02,51.05,101472.0,31.9661,32.0037,31.9599,31.9787,101472.0
2016-05-13 10:50:00,51.06,51.13,51.05,51.11,89893.0,31.9849,32.0288,31.9787,32.0163,89893.0
2016-05-13 10:55:00,51.11,51.12,51.05,51.07,73228.0,32.0163,32.0225,31.9787,31.9912,73228.0
2016-05-13 11:00:00,51.07,51.16,51.07,51.15,91434.0,31.9912,32.0476,31.9912,32.0413,91434.0
2016-05-13 11:05:00,51.16,51.18,51.11,51.18,62800.0,32.0476,32.0601,32.0163,32.0601,62800.0
2016-05-13 11:10:00,51.18,51.18,51.13,51.14,99548.0,32.0601,32.0601,32.0288,32.035,99548.0
2016-05-13 11:15:00,51.15,51.15,51.09,51.1,116834.0,32.0413,32.0413,32.0037,32.01,116834.0
2016-05-13 11:20:00,51.1,51.17,51.09,51.17,61207.0,32.01,32.0538,32.0037,32.0538,61207.0
2016-05-13 11:25:00,51.17,51.25,51.16,51.22,116210.0,32.0538,32.104,32.0476,32.0852,116210.0
2016-05-13 11:30:00,51.23,51.25,51.2,51.23,83495.0,32.0914,32.104,32.0726,32.0914,83495.0
2016-05-13 11:35:00,51.23,51.25,51.21,51.22,91095.0,32.0914,32.104,32.0789,32.0852,91095.0
2016-05-13 11:40:00,51.22,51.22,51.18,51.19,55995.0,32.0852,32.0852,32.0601,32.0664,55995.0
2016-05-13 11:45:00,51.18,51.2,51.16,51.2,34409.0,32.0601,32.0726,32.0476,32.0726,34409.0
2016-05-13 11:50:00,51.19,51.19,51.13,51.14,53526.0,32.0664,32.0664,32.0288,32.035,53526.0
2016-05-13 11:55:00,51.14,51.17,51.13,51.14,38960.0,32.035,32.0538,32.0288,32.035,38960.0
2016-05-13 12:00:00,51.13,51.17,51.12,51.13,53125.0,32.0288,32.0538,32.0225,32.0288,53125.0
2016-05-13 12:05:00,51.14,51.15,51.12,51.15,44171.0,32.035,32.0413,32.0225,32.0413,44171.0
2016-05-13 12:10:00,51.14,51.16,51.13,51.15,40598.0,32.035,32.0476,32.0288,32.0413,40598.0
2016-05-13 12:15:00,51.15,51.16,51.12,51.15,34651.0,32.0413,32.0476,32.0225,32.0413,34651.0
2016-05-13 12:20:00,51.15,51.16,51.14,51.14,22220.0,32.0413,32.0476,32.035,32.035,22220.0
2016-05-13 12:25:00,51.14,51.17,51.12,51.14,43973.0,32.035,32.0538,32.0225,32.035,43973.0
2016-05-13 12:30:00,51.14,51.16,51.12,51.15,28569.0,32.035,32.0476,32.0225,32.0413,28569.0
2016-05-13 12:35:00,51.15,51.18,51.14,51.16,32310.0,32.0413,32.0601,32.035,32.0476,32310.0
2016-05-13 12:40:00,51.15,51.16,51.13,51.15,35469.0,32.0413,32.0476,32.0288,32.0413,35469.0
2016-05-13 12:45:00,51.15,51.16,51.12,51.13,34135.0,32.0413,32.0476,32.0225,32.0288,34135.0
2016-05-13 12:50:00,51.13,51.16,51.12,51.14,39297.0,32.0288,32.0476,32.0225,32.035,39297.0
2016-05-13 12:55:00,51.13,51.15,51.13,51.15,32518.0,32.0288,32.0413,32.0288,32.0413,32518.0
2016-05-13 13:00:00,51.14,51.15,51.11,51.11,40764.0,32.035,32.0413,32.0163,32.0163,40764.0
2016-05-13 13:05:00,51.11,51.12,51.08,51.09,65002.0,32.0163,32.0225,31.9975,32.0037,65002.0
2016-05-13 13:10:00,51.09,51.12,51.08,51.12,54628.0,32.0037,32.0225,31.9975,32.0225,54628.0
2016-05-13 13:15:00,51.12,51.12,51.07,51.08,38124.0,32.0225,32.0225,31.9912,31.9975,38124.0
2016-05-13 13:20:00,51.08,51.08,51.02,51.03,42995.0,31.9975,31.9975,31.9599,31.9661,42995.0
2016-05-13 13:25:00,51.03,51.04,51.0,51.01,78525.0,31.9661,31.9724,31.9473,31.9536,78525.0
2016-05-13 13:30:00,51.02,51.05,51.01,51.04,43189.0,31.9599,31.9787,31.9536,31.9724,43189.0
2016-05-13 13:35:00,51.04,51.05,51.01,51.03,53961.0,31.9724,31.9787,31.9536,31.9661,53961.0
2016-05-13 13:40:00,51.02,51.06,51.0,51.05,34286.0,31.9599,31.9849,31.9473,31.9787,34286.0
2016-05-13 13:45:00,51.06,51.06,51.0,51.01,41418.0,31.9849,31.9849,31.9473,31.9536,41418.0
2016-05-13 13:50:00,51.0,51.01,50.93,51.0,100821.0,31.9473,31.9536,31.9035,31.9473,100821.0
2016-05-13 13:55:00,51.0,51.04,50.99,51.0,59917.0,31.9473,31.9724,31.9411,31.9473,59917.0
2016-05-13 14:00:00,51.0,51.02,50.97,51.0,66285.0,31.9473,31.9599,31.9286,31.9473,66285.0
2016-05-13 14:05:00,51.01,51.01,50.96,50.96,63009.0,31.9536,31.9536,31.9223,31.9223,63009.0
2016-05-13 14:10:00,50.97,50.99,50.96,50.99,44314.0,31.9286,31.9411,31.9223,31.9411,44314.0
2016-05-13 14:15:00,50.98,51.03,50.97,50.98,63652.0,31.9348,31.9661,31.9286,31.9348,63652.0
2016-05-13 14:20:00,50.98,50.98,50.85,50.87,106870.0,31.9348,31.9348,31.8534,31.8659,106870.0
2016-05-13 14:25:00,50.87,50.89,50.86,50.88,34822.0,31.8659,31.8784,31.8596,31.8722,34822.0
2016-05-13 14:30:00,50.88,50.95,50.86,50.95,60284.0,31.8722,31.916,31.8596,31.916,60284.0
2016-05-13 14:35:00,50.95,50.97,50.93,50.95,96782.0,31.916,31.9286,31.9035,31.916,96782.0
2016-05-13 14:40:00,50.95,50.96,50.88,50.9,77075.0,31.916,31.9223,31.8722,31.8847,77075.0
2016-05-13 14:45:00,50.89,50.96,50.89,50.94,76038.0,31.8784,31.9223,31.8784,31.9098,76038.0
2016-05-13 14:50:00,50.94,50.95,50.89,50.91,72146.0,31.9098,31.916,31.8784,31.891,72146.0
2016-05-13 14:55:00,50.92,50.96,50.91,50.95,147116.0,31.8972,31.9223,31.891,31.916,147116.0
2016-05-13 15:00:00,50.96,50.98,50.93,50.98,81646.0,31.9223,31.9348,31.9035,31.9348,81646.0
2016-05-13 15:05:00,50.98,50.98,50.94,50.96,93696.0,31.9348,31.9348,31.9098,31.9223,93696.0
2016-05-13 15:10:00,50.96,50.96,50.92,50.93,61601.0,31.9223,31.9223,31.8972,31.9035,61601.0
2016-05-13 15:15:00,50.93,50.97,50.92,50.94,112505.0,31.9035,31.9286,31.8972,31.9098,112505.0
2016-05-13 15:20:00,50.94,50.96,50.93,50.96,117398.0,31.9098,31.9223,31.9035,31.9223,117398.0
2016-05-13 15:25:00,50.96,50.98,50.94,50.98,150136.0,31.9223,31.9348,31.9098,31.9348,150136.0
2016-05-13 15:30:00,50.97,50.99,50.95,50.98,144677.0,31.9286,31.9411,31.916,31.9348,144677.0
2016-05-13 15:35:00,50.98,51.01,50.97,51.01,195565.0,31.9348,31.9536,31.9286,31.9536,195565.0
2016-05-13 15:40:00,51.01,51.02,50.98,50.98,190540.0,31.9536,31.9599,31.9348,31.9348,190540.0
2016-05-13 15:45:00,50.98,50.98,50.94,50.95,118032.0,31.9348,31.9348,31.9098,31.916,118032.0
2016-05-13 15:50:00,50.95,50.95,50.92,50.93,204858.0,31.916,31.916,31.8972,31.9035,204858.0
2016-05-13 15:55:00,50.93,50.96,50.9,50.91,586760.0,31.9035,31.9223,31.8847,31.891,586760.0
2016-05-16 09:30:00,50.77,50.9,50.72,50.73,298171.0,31.8033,31.8847,31.7719,31.7782,298171.0
2016-05-16 09:35:00,50.73,50.74,50.66,50.66,136263.0,31.7782,31.7845,31.7344,31.7344,136263.0
2016-05-16 09:40:00,50.67,50.75,50.64,50.68,89082.0,31.7406,31.7907,31.7218,31.7469,89082.0
2016-05-16 09:45:00,50.69,50.83,50.69,50.79,96508.0,31.7532,31.8409,31.7532,31.8158,96508.0
2016-05-16 09:50:00,50.79,50.88,50.78,50.83,133562.0,31.8158,31.8722,31.8095,31.8409,133562.0
2016-05-16 09:55:00,50.82,50.88,50.81,50.88,130648.0,31.8346,31.8722,31.8283,31.8722,130648.0
2016-05-16 10:00:00,50.88,50.89,50.82,50.84,73468.0,31.8722,31.8784,31.8346,31.8471,73468.0
2016-05-16 10:05:00,50.84,50.84,50.79,50.83,51646.0,31.8471,31.8471,31.8158,31.8409,51646.0
2016-05-16 10:10:00,50.83,50.88,50.83,50.88,33288.0,31.8409,31.8722,31.8409,31.8722,33288.0
2016-05-16 10:15:00,50.88,50.92,50.86,50.89,81868.0,31.8722,31.8972,31.8596,31.8784,81868.0
2016-05-16 10:20:00,50.89,50.92,50.83,50.85,63752.0,31.8784,31.8972,31.8409,31.8534,63752.0
2016-05-16 10:25:00,50.84,50.84,50.8,50.83,51938.0,31.8471,31.8471,31.8221,31.8409,51938.0
2016-05-16 10:30:00,50.83,50.88,50.82,50.84,61119.0,31.8409,31.8722,31.8346,31.8471,61119.0
2016-05-16 10:35:00,50.83,50.9,50.83,50.89,49128.0,31.8409,31.8847,31.8409,31.8784,49128.0
2016-05-16 10:40:00,50.88,50.89,50.81,50.82,115458.0,31.8722,31.8784,31.8283,31.8346,115458.0
2016-05-16 10:45:00,50.82,50.87,50.8,50.87,67306.0,31.8346,31.8659,31.8221,31.8659,67306.0
2016-05-16 10:50:00,50.87,50.88,50.85,50.86,70866.0,31.8659,31.8722,31.8534,31.8596,70866.0
2016-05-16 10:55:00,50.86,50.92,50.86,50.88,46769.0,31.8596,31.8972,31.8596,31.8722,46769.0
2016-05-16 11:00:00,50.88,50.95,50.88,50.93,87908.0,31.8722,31.916,31.8722,31.9035,87908.0
2016-05-16 11:05:00,50.93,51.05,50.92,51.05,80682.0,31.9035,31.9787,31.8972,31.9787,80682.0
2016-05-16 11:10:00,51.04,51.05,51.0,51.03,51197.0,31.9724,31.9787,31.9473,31.9661,51197.0
2016-05-16 11:15:00,51.04,51.05,51.01,51.04,60429.0,31.9724,31.9787,31.9536,31.9724,60429.0
2016-05-16 11:20:00,51.04,51.1,51.03,51.09,68465.0,31.9724,32.01,31.9661,32.0037,68465.0
2016-05-16 11:25:00,51.09,51.1,51.07,51.08,52121.0,32.0037,32.01,31.9912,31.9975,52121.0
2016-05-16 11:30:00,51.09,51.12,51.08,51.11,52709.0,32.0037,32.0225,31.9975,32.0163,52709.0
2016-05-16 11:35:00,51.12,51.16,51.1,51.1,65936.0,32.0225,32.0476,32.01,32.01,65936.0
2016-05-16 11:40:00,51.1,51.12,51.08,51.12,43417.0,32.01,32.0225,31.9975,32.0225,43417.0
2016-05-16 11:45:00,51.12,51.14,51.09,51.12,48455.0,32.0225,32.035,32.0037,32.0225,48455.0
2016-05-16 11:50:00,51.13,51.14,51.11,51.12,44495.0,32.0288,32.035,32.0163,32.0225,44495.0
2016-05-16 11:55:00,51.11,51.14,51.1,51.11,42214.0,32.0163,32.035,32.01,32.0163,42214.0
2016-05-16 12:00:00,51.12,51.15,51.11,51.14,62055.0,32.0225,32.0413,32.0163,32.035,62055.0
2016-05-16 12:05:00,51.14,51.16,51.13,51.14,42324.0,32.035,32.0476,32.0288,32.035,42324.0
2016-05-16 12:10:00,51.14,51.16,51.13,51.15,36233.0,32.035,32.0476,32.0288,32.0413,36233.0
2016-05-16 12:15:00,51.15,51.19,51.14,51.17,45681.0,32.0413,32.0664,32.035,32.0538,45681.0
2016-05-16 12:20:00,51.16,51.17,51.13,51.15,17027.0,32.0476,32.0538,32.0288,32.0413,17027.0
2016-05-16 12:25:00,51.14,51.15,51.08,51.08,29640.0,32.035,32.0413,31.9975,31.9975,29640.0
2016-05-16 12:30:00,51.09,51.09,51.04,51.07,54710.0,32.0037,32.0037,31.9724,31.9912,54710.0
2016-05-16 12:35:00,51.07,51.12,51.06,51.12,36601.0,31.9912,32.0225,31.9849,32.0225,36601.0
2016-05-16 12:40:00,51.12,51.14,51.11,51.13,19644.0,32.0225,32.035,32.0163,32.0288,19644.0
2016-05-16 12:45:00,51.12,51.13,51.08,51.11,31111.0,32.0225,32.0288,31.9975,32.0163,31111.0
2016-05-16 12:50:00,51.11,51.15,51.1,51.14,20857.0,32.0163,32.0413,32.01,32.035,20857.0
2016-05-16 12:55:00,51.13,51.17,51.13,51.15,21693.0,32.0288,32.0538,32.0288,32.0413,21693.0
2016-05-16 13:00:00,51.16,51.19,51.14,51.18,28840.0,32.0476,32.0664,32.035,32.0601,28840.0
2016-05-16 13:05:00,51.17,51.19,51.12,51.13,55128.0,32.0538,32.0664,32.0225,32.0288,55128.0
2016-05-16 13:10:00,51.12,51.17,51.11,51.16,77145.0,32.0225,32.0538,32.0163,32.0476,77145.0
2016-05-16 13:15:00,51.16,51.19,51.15,51.17,30175.0,32.0476,32.0664,32.0413,32.0538,30175.0
2016-05-16 13:20:00,51.18,51.19,51.14,51.15,36275.0,32.0601,32.0664,32.035,32.0413,36275.0
2016-05-16 13:25:00,51.15,51.19,51.14,51.19,32348.0,32.0413,32.0664,32.035,32.0664,32348.0
2016-05-16 13:30:00,51.18,51.2,51.17,51.19,34283.0,32.0601,32.0726,32.0538,32.0664,34283.0
2016-05-16 13:35:00,51.19,51.21,51.18,51.18,129640.0,32.0664,32.0789,32.0601,32.0601,129640.0
2016-05-16 13:40:00,51.19,51.23,51.18,51.23,101985.0,32.0664,32.0914,32.0601,32.0914,101985.0
2016-05-16 13:45:00,51.22,51.23,51.21,51.22,39494.0,32.0852,32.0914,32.0789,32.0852,39494.0
2016-05-16 13:50:00,51.22,51.24,51.22,51.24,62951.0,32.0852,32.0977,32.0852,32.0977,62951.0
2016-05-16 13:55:00,51.24,51.27,51.24,51.24,65723.0,32.0977,32.1165,32.0977,32.0977,65723.0
2016-05-16 14:00:00,51.25,51.27,51.21,51.27,107656.0,32.104,32.1165,32.0789,32.1165,107656.0
2016-05-16 14:05:00,51.26,51.29,51.26,51.29,44707.0,32.1102,32.129,32.1102,32.129,44707.0
2016-05-16 14:10:00,51.29,51.3,51.26,51.28,77345.0,32.129,32.1353,32.1102,32.1227,77345.0
2016-05-16 14:15:00,51.27,51.32,51.27,51.3,107456.0,32.1165,32.1478,32.1165,32.1353,107456.0
2016-05-16 14:20:00,51.3,51.33,51.3,51.32,38375.0,32.1353,32.1541,32.1353,32.1478,38375.0
2016-05-16 14:25:00,51.32,51.33,51.3,51.3,55784.0,32.1478,32.1541,32.1353,32.1353,55784.0
2016-05-16 14:30:00,51.31,51.32,51.27,51.28,43561.0,32.1415,32.1478,32.1165,32.1227,43561.0
2016-05-16 14:35:00,51.28,51.28,51.22,51.23,51153.0,32.1227,32.1227,32.0852,32.0914,51153.0
2016-05-16 14:40:00,51.22,51.23,51.19,51.23,97311.0,32.0852,32.0914,32.0664,32.0914,97311.0
2016-05-16 14:45:00,51.22,51.23,51.15,51.18,141478.0,32.0852,32.0914,32.0413,32.0601,141478.0
2016-05-16 14:50:00,51.18,51.2,51.15,51.18,85896.0,32.0601,32.0726,32.0413,32.0601,85896.0
2016-05-16 14:55:00,51.18,51.2,51.17,51.19,62574.0,32.0601,32.0726,32.0538,32.0664,62574.0
2016-05-16 15:00:00,51.19,51.21,51.18,51.19,75425.0,32.0664,32.0789,32.0601,32.0664,75425.0
2016-05-16 15:05:00,51.19,51.21,51.17,51.21,63679.0,32.0664,32.0789,32.0538,32.0789,63679.0
2016-05-16 15:10:00,51.21,51.21,51.15,51.16,57345.0,32.0789,32.0789,32.0413,32.0476,57345.0
2016-05-16 15:15:00,51.17,51.17,51.14,51.16,86023.0,32.0538,32.0538,32.035,32.0476,86023.0
2016-05-16 15:20:00,51.16,51.2,51.15,51.17,40235.0,32.0476,32.0726,32.0413,32.0538,40235.0
2016-05-16 15:25:00,51.17,51.2,51.15,51.19,59894.0,32.0538,32.0726,32.0413,32.0664,59894.0
2016-05-16 15:30:00,51.18,51.2,51.15,51.16,95599.0,32.0601,32.0726,32.0413,32.0476,95599.0
2016-05-16 15:35:00,51.17,51.19,51.15,51.16,77667.0,32.0538,32.0664,32.0413,32.0476,77667.0
2016-05-16 15:40:00,51.16,51.19,51.15,51.18,96527.0,32.0476,32.0664,32.0413,32.0601,96527.0
2016-05-16 15:45:00,51.17,51.19,51.13,51.19,129557.0,32.0538,32.0664,32.0288,32.0664,129557.0
2016-05-16 15:50:00,51.19,51.2,51.17,51.2,118094.0,32.0664,32.0726,32.0538,32.0726,118094.0
2016-05-16 15:55:00,51.19,51.24,51.18,51.23,375104.0,32.0664,32.0977,32.0601,32.0914,375104.0
2016-05-17 09:30:00,51.2,51.35,51.16,51.21,207267.0,32.0726,32.1666,32.0476,32.0789,207267.0
2016-05-17 09:35:00,51.22,51.25,51.12,51.19,114837.0,32.0852,32.104,32.0225,32.0664,114837.0
2016-05-17 09:40:00,51.2,51.29,51.19,51.29,99447.0,32.0726,32.129,32.0664,32.129,99447.0
2016-05-17 09:45:00,51.3,51.31,51.23,51.27,89734.0,32.1353,32.1415,32.0914,32.1165,89734.0
2016-05-17 09:50:00,51.27,51.3,51.21,51.25,119967.0,32.1165,32.1353,32.0789,32.104,119967.0
2016-05-17 09:55:00,51.26,51.26,51.12,51.15,107084.0,32.1102,32.1102,32.0225,32.0413,107084.0
2016-05-17 10:00:00,51.15,51.18,51.14,51.16,42303.0,32.0413,32.0601,32.035,32.0476,42303.0
2016-05-17 10:05:00,51.15,51.16,51.09,51.1,54157.0,32.0413,32.0476,32.0037,32.01,54157.0
2016-05-17 10:10:00,51.1,51.1,51.04,51.07,66373.0,32.01,32.01,31.9724,31.9912,66373.0
2016-05-17 10:15:00,51.07,51.15,51.06,51.15,64362.0,31.9912,32.0413,31.9849,32.0413,64362.0
2016-05-17 10:20:00,51.15,51.21,51.13,51.18,50782.0,32.0413,32.0789,32.0288,32.0601,50782.0
2016-05-17 10:25:00,51.18,51.19,51.16,51.19,56735.0,32.0601,32.0664,32.0476,32.0664,56735.0
2016-05-17 10:30:00,51.19,51.23,51.16,51.21,58230.0,32.0664,32.0914,32.0476,32.0789,58230.0
2016-05-17 10:35:00,51.21,51.21,51.13,51.2,50756.0,32.0789,32.0789,32.0288,32.0726,50756.0
2016-05-17 10:40:00,51.2,51.23,51.19,51.22,27295.0,32.0726,32.0914,32.0664,32.0852,27295.0
2016-05-17 10:45:00,51.21,51.24,51.18,51.19,42093.0,32.0789,32.0977,32.0601,32.0664,42093.0
2016-05-17 10:50:00,51.18,51.2,51.16,51.2,38003.0,32.0601,32.0726,32.0476,32.0726,38003.0
2016-05-17 10:55:00,51.19,51.2,51.16,51.17,90305.0,32.0664,32.0726,32.0476,32.0538,90305.0
2016-05-17 11:00:00,51.17,51.17,51.11,51.15,98319.0,32.0538,32.0538,32.0163,32.0413,98319.0
2016-05-17 11:05:00,51.16,51.16,51.09,51.11,141435.0,32.0476,32.0476,32.0037,32.0163,141435.0
2016-05-17 11:10:00,51.12,51.16,51.11,51.13,46831.0,32.0225,32.0476,32.0163,32.0288,46831.0
2016-05-17 11:15:00,51.14,51.17,51.13,51.14,59712.0,32.035,32.0538,32.0288,32.035,59712.0
2016-05-17 11:20:00,51.14,51.14,51.08,51.09,131968.0,32.035,32.035,31.9975,32.0037,131968.0
2016-05-17 11:25:00,51.09,51.09,51.03,51.05,57245.0,32.0037,32.0037,31.9661,31.9787,57245.0
2016-05-17 11:30:00,51.05,51.06,51.02,51.05,43410.0,31.9787,31.9849,31.9599,31.9787,43410.0
2016-05-17 11:35:00,51.06,51.08,51.03,51.04,62271.0,31.9849,31.9975,31.9661,31.9724,62271.0
2016-05-17 11:40:00,51.05,51.06,51.01,51.02,56087.0,31.9787,31.9849,31.9536,31.9599,56087.0
2016-05-17 11:45:00,51.03,51.11,51.02,51.1,43130.0,31.9661,32.0163,31.9599,32.01,43130.0
2016-05-17 11:50:00,51.1,51.14,51.09,51.12,45343.0,32.01,32.035,32.0037,32.0225,45343.0
2016-05-17 11:55:00,51.12,51.13,51.09,51.09,45042.0,32.0225,32.0288,32.0037,32.0037,45042.0
2016-05-17 12:00:00,51.1,51.11,51.07,51.07,49381.0,32.01,32.0163,31.9912,31.9912,49381.0
2016-05-17 12:05:00,51.08,51.09,51.04,51.07,46151.0,31.9975,32.0037,31.9724,31.9912,46151.0
2016-05-17 12:10:00,51.07,51.07,51.03,51.05,32356.0,31.9912,31.9912,31.9661,31.9787,32356.0
2016-05-17 12:15:00,51.05,51.05,51.0,51.01,31366.0,31.9787,31.9787,31.9473,31.9536,31366.0
2016-05-17 12:20:00,51.01,51.01,50.95,50.96,99256.0,31.9536,31.9536,31.916,31.9223,99256.0
2016-05-17 12:25:00,50.95,50.98,50.94,50.98,51825.0,31.916,31.9348,31.9098,31.9348,51825.0
2016-05-17 12:30:00,50.98,50.98,50.92,50.93,54206.0,31.9348,31.9348,31.8972,31.9035,54206.0
2016-05-17 12:35:00,50.92,50.98,50.92,50.97,70117.0,31.8972,31.9348,31.8972,31.9286,70117.0
2016-05-17 12:40:00,50.97,50.99,50.95,50.96,66409.0,31.9286,31.9411,31.916,31.9223,66409.0
2016-05-17 12:45:00,50.95,50.96,50.92,50.96,46891.0,31.916,31.9223,31.8972,31.9223,46891.0
2016-05-17 12:50:00,50.95,50.96,50.91,50.94,42697.0,31.916,31.9223,31.891,31.9098,42697.0
2016-05-17 12:55:00,50.94,50.95,50.9,50.93,52905.0,31.9098,31.916,31.8847,31.9035,52905.0
2016-05-17 13:00:00,50.93,50.95,50.9,50.94,48447.0,31.9035,31.916,31.8847,31.9098,48447.0
2016-05-17 13:05:00,50.93,50.95,50.92,50.95,50426.0,31.9035,31.916,31.8972,31.916,50426.0
2016-05-17 13:10:00,50.95,50.96,50.92,50.93,27949.0,31.916,31.9223,31.8972,31.9035,27949.0
2016-05-17 13:15:00,50.93,50.94,50.91,50.93,36735.0,31.9035,31.9098,31.891,31.9035,36735.0
2016-05-17 13:20:00,50.92,50.93,50.9,50.91,26486.0,31.8972,31.9035,31.8847,31.891,26486.0
2016-05-17 13:25:00,50.91,50.91,50.87,50.88,78138.0,31.891,31.891,31.8659,31.8722,78138.0
2016-05-17 13:30:00,50.88,50.97,50.88,50.95,46668.0,31.8722,31.9286,31.8722,31.916,46668.0
2016-05-17 13:35:00,50.96,50.99,50.95,50.97,33906.0,31.9223,31.9411,31.916,31.9286,33906.0
2016-05-17 13:40:00,50.98,50.99,50.91,50.93,51746.0,31.9348,31.9411,31.891,31.9035,51746.0
2016-05-17 13:45:00,50.93,50.93,50.91,50.91,36931.0,31.9035,31.9035,31.891,31.891,36931.0
2016-05-17 13:50:00,50.92,50.96,50.91,50.94,44713.0,31.8972,31.9223,31.891,31.9098,44713.0
2016-05-17 13:55:00,50.95,50.95,50.86,50.87,48707.0,31.916,31.916,31.8596,31.8659,48707.0
2016-05-17 14:00:00,50.86,50.88,50.85,50.86,36143.0,31.8596,31.8722,31.8534,31.8596,36143.0
2016-05-17 14:05:00,50.85,50.85,50.78,50.79,102500.0,31.8534,31.8534,31.8095,31.8158,102500.0
2016-05-17 14:10:00,50.79,50.81,50.78,50.8,98576.0,31.8158,31.8283,31.8095,31.8221,98576.0
2016-05-17 14:15:00,50.8,50.8,50.75,50.78,69160.0,31.8221,31.8221,31.7907,31.8095,69160.0
2016-05-17 14:20:00,50.78,50.78,50.68,50.73,105829.0,31.8095,31.8095,31.7469,31.7782,105829.0
2016-05-17 14:25:00,50.72,50.74,50.67,50.74,80812.0,31.7719,31.7845,31.7406,31.7845,80812.0
2016-05-17 14:30:00,50.73,50.75,50.71,50.72,63918.0,31.7782,31.7907,31.7657,31.7719,63918.0
2016-05-17 14:35:00,50.72,50.77,50.7,50.73,53174.0,31.7719,31.8033,31.7594,31.7782,53174.0
2016-05-17 14:40:00,50.74,50.78,50.73,50.77,64058.0,31.7845,31.8095,31.7782,31.8033,64058.0
2016-05-17 14:45:00,50.77,50.81,50.76,50.79,97773.0,31.8033,31.8283,31.797,31.8158,97773.0
2016-05-17 14:50:00,50.78,50.81,50.74,50.77,145777.0,31.8095,31.8283,31.7845,31.8033,145777.0
2016-05-17 14:55:00,50.76,50.81,50.75,50.8,100963.0,31.797,31.8283,31.7907,31.8221,100963.0
2016-05-17 15:00:00,50.8,50.82,50.77,50.8,291145.0,31.8221,31.8346,31.8033,31.8221,291145.0
2016-05-17 15:05:00,50.81,50.83,50.79,50.81,96086.0,31.8283,31.8409,31.8158,31.8283,96086.0
2016-05-17 15:10:00,50.82,50.82,50.78,50.8,132301.0,31.8346,31.8346,31.8095,31.8221,132301.0
2016-05-17 15:15:00,50.8,50.8,50.77,50.77,132368.0,31.8221,31.8221,31.8033,31.8033,132368.0
2016-05-17 15:20:00,50.76,50.79,50.74,50.79,100870.0,31.797,31.8158,31.7845,31.8158,100870.0
2016-05-17 15:25:00,50.79,50.79,50.72,50.75,119055.0,31.8158,31.8158,31.7719,31.7907,119055.0
2016-05-17 15:30:00,50.75,50.78,50.72,50.78,100318.0,31.7907,31.8095,31.7719,31.8095,100318.0
2016-05-17 15:35:00,50.78,50.82,50.77,50.82,111551.0,31.8095,31.8346,31.8033,31.8346,111551.0
2016-05-17 15:40:00,50.81,50.82,50.78,50.8,224885.0,31.8283,31.8346,31.8095,31.8221,224885.0
2016-05-17 15:45:00,50.8,50.83,50.79,50.83,250552.0,31.8221,31.8409,31.8158,31.8409,250552.0
2016-05-17 15:50:00,50.83,50.83,50.82,50.83,166779.0,31.8409,31.8409,31.8346,31.8409,166779.0
2016-05-17 15:55:00,50.83,50.91,50.82,50.89,1225795.0,31.8409,31.891,31.8346,31.8784,1225795.0
2016-05-18 09:30:00,50.92,50.94,50.78,50.78,242321.0,31.8972,31.9098,31.8095,31.8095,242321.0
2016-05-18 09:35:00,50.78,50.85,50.67,50.67,119394.0,31.8095,31.8534,31.7406,31.7406,119394.0
2016-05-18 09:40:00,50.68,50.69,50.6,50.61,111200.0,31.7469,31.7532,31.6968,31.703,111200.0
2016-05-18 09:45:00,50.61,50.64,50.51,50.63,117217.0,31.703,31.7218,31.6404,31.7156,117217.0
2016-05-18 09:50:00,50.63,50.71,50.61,50.69,81198.0,31.7156,31.7657,31.703,31.7532,81198.0
2016-05-18 09:55:00,50.68,50.69,50.62,50.65,95118.0,31.7469,31.7532,31.7093,31.7281,95118.0
2016-05-18 10:00:00,50.64,50.66,50.56,50.57,48679.0,31.7218,31.7344,31.6717,31.678,48679.0
2016-05-18 10:05:00,50.58,50.66,50.58,50.61,63569.0,31.6843,31.7344,31.6843,31.703,63569.0
2016-05-18 10:10:00,50.61,50.7,50.6,50.67,45857.0,31.703,31.7594,31.6968,31.7406,45857.0
2016-05-18 10:15:00,50.67,50.69,50.62,50.69,54009.0,31.7406,31.7532,31.7093,31.7532,54009.0
2016-05-18 10:20:00,50.68,50.73,50.68,50.69,52072.0,31.7469,31.7782,31.7469,31.7532,52072.0
2016-05-18 10:25:00,50.69,50.75,50.69,50.74,61161.0,31.7532,31.7907,31.7532,31.7845,61161.0
2016-05-18 10:30:00,50.73,50.76,50.71,50.74,110184.0,31.7782,31.797,31.7657,31.7845,110184.0
2016-05-18 10:35:00,50.73,50.74,50.65,50.66,45017.0,31.7782,31.7845,31.7281,31.7344,45017.0
2016-05-18 10:40:00,50.65,50.7,50.65,50.7,56215.0,31.7281,31.7594,31.7281,31.7594,56215.0
2016-05-18 10:45:00,50.71,50.72,50.7,50.7,26894.0,31.7657,31.7719,31.7594,31.7594,26894.0
2016-05-18 10:50:00,50.7,50.74,50.7,50.71,82336.0,31.7594,31.7845,31.7594,31.7657,82336.0
2016-05-18 10:55:00,50.7,50.73,50.68,50.72,75276.0,31.7594,31.7782,31.7469,31.7719,75276.0
2016-05-18 11:00:00,50.73,50.83,50.72,50.83,58028.0,31.7782,31.8409,31.7719,31.8409,58028.0
2016-05-18 11:05:00,50.82,50.83,50.77,50.8,68614.0,31.8346,31.8409,31.8033,31.8221,68614.0
2016-05-18 11:10:00,50.8,50.81,50.78,50.79,67290.0,31.8221,31.8283,31.8095,31.8158,67290.0
2016-05-18 11:15:00,50.8,50.8,50.73,50.75,62586.0,31.8221,31.8221,31.7782,31.7907,62586.0
2016-05-18 11:20:00,50.74,50.79,50.74,50.77,62635.0,31.7845,31.8158,31.7845,31.8033,62635.0
2016-05-18 11:25:00,50.77,50.81,50.75,50.8,64883.0,31.8033,31.8283,31.7907,31.8221,64883.0
2016-05-18 11:30:00,50.8,50.8,50.76,50.8,46836.0,31.8221,31.8221,31.797,31.8221,46836.0
2016-05-18 11:35:00,50.8,50.82,50.79,50.79,66423.0,31.8221,31.8346,31.8158,31.8158,66423.0
2016-05-18 11:40:00,50.79,50.81,50.78,50.8,53377.0,31.8158,31.8283,31.8095,31.8221,53377.0
2016-05-18 11:45:00,50.81,50.88,50.81,50.87,50074.0,31.8283,31.8722,31.8283,31.8659,50074.0
2016-05-18 11:50:00,50.86,50.88,50.8,50.8,34804.0,31.8596,31.8722,31.8221,31.8221,34804.0
2016-05-18 11:55:00,50.8,50.84,50.79,50.84,42284.0,31.8221,31.8471,31.8158,31.8471,42284.0
2016-05-18 12:00:00,50.84,50.84,50.78,50.8,38747.0,31.8471,31.8471,31.8095,31.8221,38747.0
2016-05-18 12:05:00,50.8,50.8,50.77,50.77,19173.0,31.8221,31.8221,31.8033,31.8033,19173.0
2016-05-18 12:10:00,50.78,50.78,50.73,50.77,54675.0,31.8095,31.8095,31.7782,31.8033,54675.0
2016-05-18 12:15:00,50.78,50.82,50.77,50.79,26604.0,31.8095,31.8346,31.8033,31.8158,26604.0
2016-05-18 12:20:00,50.79,50.83,50.79,50.8,34293.0,31.8158,31.8409,31.8158,31.8221,34293.0
2016-05-18 12:25:00,50.8,50.81,50.77,50.8,22883.0,31.8221,31.8283,31.8033,31.8221,22883.0
2016-05-18 12:30:00,50.79,50.83,50.79,50.81,23494.0,31.8158,31.8409,31.8158,31.8283,23494.0
2016-05-18 12:35:00,50.81,50.82,50.78,50.79,47580.0,31.8283,31.8346,31.8095,31.8158,47580.0
2016-05-18 12:40:00,50.79,50.8,50.78,50.8,29998.0,31.8158,31.8221,31.8095,31.8221,29998.0
2016-05-18 12:45:00,50.79,50.8,50.76,50.76,30858.0,31.8158,31.8221,31.797,31.797,30858.0
2016-05-18 12:50:00,50.76,50.78,50.75,50.77,35368.0,31.797,31.8095,31.7907,31.8033,35368.0
2016-05-18 12:55:00,50.78,50.81,50.76,50.81,47080.0,31.8095,31.8283,31.797,31.8283,47080.0
2016-05-18 13:00:00,50.81,50.91,50.81,50.91,60202.0,31.8283,31.891,31.8283,31.891,60202.0
2016-05-18 13:05:00,50.9,50.94,50.9,50.93,60572.0,31.8847,31.9098,31.8847,31.9035,60572.0
2016-05-18 13:10:00,50.93,50.94,50.92,50.94,38363.0,31.9035,31.9098,31.8972,31.9098,38363.0
2016-05-18 13:15:00,50.93,50.94,50.92,50.94,27275.0,31.9035,31.9098,31.8972,31.9098,27275.0
2016-05-18 13:20:00,50.94,51.02,50.93,51.02,77209.0,31.9098,31.9599,31.9035,31.9599,77209.0
2016-05-18 13:25:00,51.02,51.03,50.99,50.99,37396.0,31.9599,31.9661,31.9411,31.9411,37396.0
2016-05-18 13:30:00,50.99,51.02,50.97,50.97,35607.0,31.9411,31.9599,31.9286,31.9286,35607.0
2016-05-18 13:35:00,50.97,51.01,50.94,50.95,48640.0,31.9286,31.9536,31.9098,31.916,48640.0
2016-05-18 13:40:00,50.94,50.96,50.93,50.94,50101.0,31.9098,31.9223,31.9035,31.9098,50101.0
2016-05-18 13:45:00,50.93,50.96,50.93,50.95,86363.0,31.9035,31.9223,31.9035,31.916,86363.0
2016-05-18 13:50:00,50.94,50.94,50.9,50.9,42249.0,31.9098,31.9098,31.8847,31.8847,42249.0
2016-05-18 13:55:00,50.91,50.93,50.9,50.92,34873.0,31.891,31.9035,31.8847,31.8972,34873.0
2016-05-18 14:00:00,50.9,50.9,50.51,50.51,433017.0,31.8847,31.8847,31.6404,31.6404,433017.0
2016-05-18 14:05:00,50.52,50.53,50.34,50.44,597666.0,31.6467,31.6529,31.5339,31.5966,597666.0
2016-05-18 14:10:00,50.43,50.44,50.28,50.3,207877.0,31.5903,31.5966,31.4963,31.5089,207877.0
2016-05-18 14:15:00,50.3,50.3,50.15,50.27,330121.0,31.5089,31.5089,31.4149,31.4901,330121.0
2016-05-18 14:20:00,50.27,50.31,50.2,50.27,158909.0,31.4901,31.5151,31.4462,31.4901,158909.0
2016-05-18 14:25:00,50.26,50.26,50.09,50.12,187475.0,31.4838,31.4838,31.3773,31.3961,187475.0
2016-05-18 14:30:00,50.11,50.21,50.06,50.21,216744.0,31.3898,31.4525,31.3585,31.4525,216744.0
2016-05-18 14:35:00,50.22,50.27,50.19,50.22,127229.0,31.4587,31.4901,31.4399,31.4587,127229.0
2016-05-18 14:40:00,50.22,50.28,50.17,50.24,121366.0,31.4587,31.4963,31.4274,31.4713,121366.0
2016-05-18 14:45:00,50.25,50.27,50.2,50.25,94701.0,31.4775,31.4901,31.4462,31.4775,94701.0
2016-05-18 14:50:00,50.25,50.33,50.24,50.27,105288.0,31.4775,31.5276,31.4713,31.4901,105288.0
2016-05-18 14:55:00,50.26,50.28,50.21,50.22,118042.0,31.4838,31.4963,31.4525,31.4587,118042.0
2016-05-18 15:00:00,50.21,50.3,50.2,50.26,332005.0,31.4525,31.5089,31.4462,31.4838,332005.0
2016-05-18 15:05:00,50.25,50.31,50.22,50.27,147556.0,31.4775,31.5151,31.4587,31.4901,147556.0
2016-05-18 15:10:00,50.27,50.28,50.2,50.21,164516.0,31.4901,31.4963,31.4462,31.4525,164516.0
2016-05-18 15:15:00,50.19,50.25,50.16,50.25,161290.0,31.4399,31.4775,31.4212,31.4775,161290.0
2016-05-18 15:20:00,50.25,50.25,50.17,50.2,155729.0,31.4775,31.4775,31.4274,31.4462,155729.0
2016-05-18 15:25:00,50.19,50.23,50.17,50.17,152568.0,31.4399,31.465,31.4274,31.4274,152568.0
2016-05-18 15:30:00,50.18,50.24,50.14,50.23,171116.0,31.4337,31.4713,31.4086,31.465,171116.0
2016-05-18 15:35:00,50.24,50.24,50.18,50.19,166607.0,31.4713,31.4713,31.4337,31.4399,166607.0
2016-05-18 15:40:00,50.19,50.21,50.14,50.17,273491.0,31.4399,31.4525,31.4086,31.4274,273491.0
2016-05-18 15:45:00,50.18,50.31,50.18,50.29,261154.0,31.4337,31.5151,31.4337,31.5026,261154.0
2016-05-18 15:50:00,50.3,50.33,50.29,50.33,245003.0,31.5089,31.5276,31.5026,31.5276,245003.0
2016-05-18 15:55:00,50.33,50.39,50.32,50.39,563946.0,31.5276,31.5652,31.5214,31.5652,563946.0
2016-05-19 09:30:00,50.0,50.02,49.37,49.5,1087487.0,31.3209,31.3335,30.9263,31.0077,1087487.0
2016-05-19 09:35:00,49.5,49.52,49.12,49.47,525920.0,31.0077,31.0202,30.7697,30.9889,525920.0
2016-05-19 09:40:00,49.48,49.54,49.35,49.51,401893.0,30.9952,31.0328,30.9138,31.014,401893.0
2016-05-19 09:45:00,49.51,49.65,49.48,49.63,277122.0,31.014,31.1017,30.9952,31.0892,277122.0
2016-05-19 09:50:00,49.62,49.7,49.44,49.48,374667.0,31.0829,31.133,30.9701,30.9952,374667.0
2016-05-19 09:55:00,49.49,49.49,49.24,49.25,303041.0,31.0015,31.0015,30.8449,30.8511,303041.0
2016-05-19 10:00:00,49.25,49.57,49.24,49.55,250837.0,30.8511,31.0516,30.8449,31.039,250837.0
2016-05-19 10:05:00,49.55,49.58,49.43,49.46,140401.0,31.039,31.0578,30.9639,30.9827,140401.0
2016-05-19 10:10:00,49.47,49.52,49.45,49.52,139881.0,30.9889,31.0202,30.9764,31.0202,139881.0
2016-05-19 10:15:00,49.51,49.66,49.51,49.64,132685.0,31.014,31.1079,31.014,31.0954,132685.0
2016-05-19 10:20:00,49.64,49.67,49.61,49.64,197163.0,31.0954,31.1142,31.0766,31.0954,197163.0
2016-05-19 10:25:00,49.64,49.65,49.56,49.56,119741.0,31.0954,31.1017,31.0453,31.0453,119741.0
2016-05-19 10:30:00,49.56,49.59,49.5,49.57,174710.0,31.0453,31.0641,31.0077,31.0516,174710.0
2016-05-19 10:35:00,49.57,49.57,49.39,49.42,218493.0,31.0516,31.0516,30.9388,30.9576,218493.0
2016-05-19 10:40:00,49.42,49.54,49.41,49.52,110348.0,30.9576,31.0328,30.9513,31.0202,110348.0
2016-05-19 10:45:00,49.53,49.53,49.33,49.36,208682.0,31.0265,31.0265,30.9012,30.92,208682.0
2016-05-19 10:50:00,49.36,49.38,49.23,49.32,280411.0,30.92,30.9325,30.8386,30.895,280411.0
2016-05-19 10:55:00,49.33,49.38,49.29,49.3,167218.0,30.9012,30.9325,30.8762,30.8824,167218.0
2016-05-19 11:00:00,49.3,49.32,49.17,49.18,186540.0,30.8824,30.895,30.801,30.8073,186540.0
2016-05-19 11:05:00,49.17,49.31,49.15,49.26,207855.0,30.801,30.8887,30.7885,30.8574,207855.0
2016-05-19 11:10:00,49.25,49.29,49.2,49.26,158692.0,30.8511,30.8762,30.8198,30.8574,158692.0
2016-05-19 11:15:00,49.26,49.39,49.24,49.39,281072.0,30.8574,30.9388,30.8449,30.9388,281072.0
2016-05-19 11:20:00,49.39,49.53,49.37,49.49,208967.0,30.9388,31.0265,30.9263,31.0015,208967.0
2016-05-19 11:25:00,49.49,49.49,49.37,49.41,256232.0,31.0015,31.0015,30.9263,30.9513,256232.0
2016-05-19 11:30:00,49.41,49.48,49.37,49.47,155979.0,30.9513,30.9952,30.9263,30.9889,155979.0
2016-05-19 11:35:00,49.47,49.54,49.47,49.48,157081.0,30.9889,31.0328,30.9889,30.9952,157081.0
2016-05-19 11:40:00,49.48,49.53,49.45,49.48,157165.0,30.9952,31.0265,30.9764,30.9952,157165.0
2016-05-19 11:45:00,49.47,49.55,49.46,49.5,151354.0,30.9889,31.039,30.9827,31.0077,151354.0
2016-05-19 11:50:00,49.5,49.53,49.48,49.48,123862.0,31.0077,31.0265,30.9952,30.9952,123862.0
2016-05-19 11:55:00,49.49,49.66,49.47,49.6,227945.0,31.0015,31.1079,30.9889,31.0704,227945.0
2016-05-19 12:00:00,49.61,49.66,49.55,49.65,84459.0,31.0766,31.1079,31.039,31.1017,84459.0
2016-05-19 12:05:00,49.64,49.66,49.63,49.65,85300.0,31.0954,31.1079,31.0892,31.1017,85300.0
2016-05-19 12:10:00,49.65,49.72,49.6,49.66,136695.0,31.1017,31.1455,31.0704,31.1079,136695.0
2016-05-19 12:15:00,49.66,49.7,49.64,49.66,103243.0,31.1079,31.133,31.0954,31.1079,103243.0
2016-05-19 12:20:00,49.67,49.67,49.59,49.64,115446.0,31.1142,31.1142,31.0641,31.0954,115446.0
2016-05-19 12:25:00,49.64,49.68,49.59,49.62,91278.0,31.0954,31.1205,31.0641,31.0829,91278.0
2016-05-19 12:30:00,49.63,49.65,49.55,49.58,91995.0,31.0892,31.1017,31.039,31.0578,91995.0
2016-05-19 12:35:00,49.58,49.59,49.5,49.59,69637.0,31.0578,31.0641,31.0077,31.0641,69637.0
2016-05-19 12:40:00,49.59,49.6,49.5,49.52,106972.0,31.0641,31.0704,31.0077,31.0202,106972.0
2016-05-19 12:45:00,49.53,49.56,49.5,49.52,50547.0,31.0265,31.0453,31.0077,31.0202,50547.0
2016-05-19 12:50:00,49.52,49.56,49.5,49.51,74472.0,31.0202,31.0453,31.0077,31.014,74472.0
2016-05-19 12:55:00,49.52,49.59,49.5,49.58,56584.0,31.0202,31.0641,31.0077,31.0578,56584.0
2016-05-19 13:00:00,49.59,49.6,49.52,49.56,147784.0,31.0641,31.0704,31.0202,31.0453,147784.0
2016-05-19 13:05:00,49.55,49.61,49.55,49.6,38773.0,31.039,31.0766,31.039,31.0704,38773.0
2016-05-19 13:10:00,49.61,49.63,49.57,49.6,73182.0,31.0766,31.0892,31.0516,31.0704,73182.0
2016-05-19 13:15:00,49.59,49.64,49.59,49.64,45899.0,31.0641,31.0954,31.0641,31.0954,45899.0
2016-05-19 13:20:00,49.64,49.65,49.57,49.6,52929.0,31.0954,31.1017,31.0516,31.0704,52929.0
2016-05-19 13:25:00,49.6,49.65,49.59,49.64,48652.0,31.0704,31.1017,31.0641,31.0954,48652.0
2016-05-19 13:30:00,49.65,49.69,49.63,49.66,64566.0,31.1017,31.1267,31.0892,31.1079,64566.0
2016-05-19 13:35:00,49.65,49.7,49.64,49.65,73876.0,31.1017,31.133,31.0954,31.1017,73876.0
2016-05-19 13:40:00,49.66,49.7,49.65,49.66,60401.0,31.1079,31.133,31.1017,31.1079,60401.0
2016-05-19 13:45:00,49.67,49.68,49.6,49.61,78612.0,31.1142,31.1205,31.0704,31.0766,78612.0
2016-05-19 13:50:00,49.61,49.64,49.59,49.59,72513.0,31.0766,31.0954,31.0641,31.0641,72513.0
2016-05-19 13:55:00,49.59,49.69,49.59,49.63,83195.0,31.0641,31.1267,31.0641,31.0892,83195.0
2016-05-19 14:00:00,49.63,49.65,49.52,49.53,184899.0,31.0892,31.1017,31.0202,31.0265,184899.0
2016-05-19 14:05:00,49.53,49.6,49.52,49.59,133735.0,31.0265,31.0704,31.0202,31.0641,133735.0
2016-05-19 14:10:00,49.6,49.66,49.59,49.66,168678.0,31.0704,31.1079,31.0641,31.1079,168678.0
2016-05-19 14:15:00,49.66,49.68,49.59,49.66,186153.0,31.1079,31.1205,31.0641,31.1079,186153.0
2016-05-19 14:20:00,49.65,49.66,49.59,49.62,89970.0,31.1017,31.1079,31.0641,31.0829,89970.0
2016-05-19 14:25:00,49.62,49.65,49.59,49.65,123824.0,31.0829,31.1017,31.0641,31.1017,123824.0
2016-05-19 14:30:00,49.66,49.66,49.56,49.57,84010.0,31.1079,31.1079,31.0453,31.0516,84010.0
2016-05-19 14:35:00,49.57,49.6,49.55,49.57,179203.0,31.0516,31.0704,31.039,31.0516,179203.0
2016-05-19 14:40:00,49.57,49.57,49.52,49.53,156352.0,31.0516,31.0516,31.0202,31.0265,156352.0
2016-05-19 14:45:00,49.54,49.54,49.5,49.51,85744.0,31.0328,31.0328,31.0077,31.014,85744.0
2016-05-19 14:50:00,49.5,49.53,49.5,49.51,113441.0,31.0077,31.0265,31.0077,31.014,113441.0
2016-05-19 14:55:00,49.52,49.53,49.5,49.51,108951.0,31.0202,31.0265,31.0077,31.014,108951.0
2016-05-19 15:00:00,49.51,49.57,49.5,49.56,147583.0,31.014,31.0516,31.0077,31.0453,147583.0
2016-05-19 15:05:00,49.55,49.59,49.55,49.58,135488.0,31.039,31.0641,31.039,31.0578,135488.0
2016-05-19 15:10:00,49.59,49.62,49.57,49.62,146160.0,31.0641,31.0829,31.0516,31.0829,146160.0
2016-05-19 15:15:00,49.62,49.63,49.56,49.59,161405.0,31.0829,31.0892,31.0453,31.0641,161405.0
2016-05-19 15:20:00,49.59,49.66,49.59,49.65,177380.0,31.0641,31.1079,31.0641,31.1017,177380.0
2016-05-19 15:25:00,49.65,49.66,49.61,49.62,172369.0,31.1017,31.1079,31.0766,31.0829,172369.0
2016-05-19 15:30:00,49.62,49.63,49.56,49.57,117875.0,31.0829,31.0892,31.0453,31.0516,117875.0
2016-05-19 15:35:00,49.57,49.6,49.57,49.59,191106.0,31.0516,31.0704,31.0516,31.0641,191106.0
2016-05-19 15:40:00,49.6,49.61,49.55,49.56,195464.0,31.0704,31.0766,31.039,31.0453,195464.0
2016-05-19 15:45:00,49.55,49.56,49.55,49.55,404138.0,31.039,31.0453,31.039,31.039,404138.0
2016-05-19 15:50:00,49.55,49.62,49.55,49.62,416156.0,31.039,31.0829,31.039,31.0829,416156.0
2016-05-19 15:55:00,49.62,49.66,49.6,49.62,904588.0,31.0829,31.1079,31.0704,31.0829,904588.0
2016-05-20 09:30:00,49.8,49.8,49.63,49.76,1275383.0,31.1956,31.1956,31.0892,31.1706,1275383.0
2016-05-20 09:35:00,49.77,49.8,49.62,49.63,209105.0,31.1769,31.1956,31.0829,31.0892,209105.0
2016-05-20 09:40:00,49.63,49.65,49.53,49.6,228412.0,31.0892,31.1017,31.0265,31.0704,228412.0
2016-05-20 09:45:00,49.6,49.6,49.47,49.48,200171.0,31.0704,31.0704,30.9889,30.9952,200171.0
2016-05-20 09:50:00,49.48,49.66,49.47,49.63,292553.0,30.9952,31.1079,30.9889,31.0892,292553.0
2016-05-20 09:55:00,49.64,49.64,49.48,49.6,146362.0,31.0954,31.0954,30.9952,31.0704,146362.0
2016-05-20 10:00:00,49.6,49.61,49.54,49.59,196983.0,31.0704,31.0766,31.0328,31.0641,196983.0
2016-05-20 10:05:00,49.59,49.63,49.53,49.63,147650.0,31.0641,31.0892,31.0265,31.0892,147650.0
2016-05-20 10:10:00,49.62,49.72,49.59,49.68,144159.0,31.0829,31.1455,31.0641,31.1205,144159.0
2016-05-20 10:15:00,49.68,49.69,49.63,49.64,140462.0,31.1205,31.1267,31.0892,31.0954,140462.0
2016-05-20 10:20:00,49.64,49.64,49.58,49.59,111690.0,31.0954,31.0954,31.0578,31.0641,111690.0
2016-05-20 10:25:00,49.58,49.59,49.52,49.52,104509.0,31.0578,31.0641,31.0202,31.0202,104509.0
2016-05-20 10:30:00,49.52,49.53,49.48,49.5,248075.0,31.0202,31.0265,30.9952,31.0077,248075.0
2016-05-20 10:35:00,49.5,49.55,49.49,49.54,200275.0,31.0077,31.039,31.0015,31.0328,200275.0
2016-05-20 10:40:00,49.54,49.62,49.53,49.62,59385.0,31.0328,31.0829,31.0265,31.0829,59385.0
2016-05-20 10:45:00,49.61,49.63,49.57,49.57,87185.0,31.0766,31.0892,31.0516,31.0516,87185.0
2016-05-20 10:50:00,49.58,49.58,49.53,49.53,80952.0,31.0578,31.0578,31.0265,31.0265,80952.0
2016-05-20 10:55:00,49.53,49.6,49.48,49.57,157384.0,31.0265,31.0704,30.9952,31.0516,157384.0
2016-05-20 11:00:00,49.56,49.61,49.56,49.61,79757.0,31.0453,31.0766,31.0453,31.0766,79757.0
2016-05-20 11:05:00,49.61,49.61,49.55,49.58,103414.0,31.0766,31.0766,31.039,31.0578,103414.0
2016-05-20 11:10:00,49.58,49.59,49.55,49.58,99434.0,31.0578,31.0641,31.039,31.0578,99434.0
2016-05-20 11:15:00,49.58,49.66,49.56,49.66,86852.0,31.0578,31.1079,31.0453,31.1079,86852.0
2016-05-20 11:20:00,49.66,49.68,49.63,49.68,95764.0,31.1079,31.1205,31.0892,31.1205,95764.0
2016-05-20 11:25:00,49.68,49.69,49.66,49.69,97408.0,31.1205,31.1267,31.1079,31.1267,97408.0
2016-05-20 11:30:00,49.69,49.7,49.67,49.69,142316.0,31.1267,31.133,31.1142,31.1267,142316.0
2016-05-20 11:35:00,49.68,49.7,49.68,49.69,40551.0,31.1205,31.133,31.1205,31.1267,40551.0
2016-05-20 11:40:00,49.69,49.76,49.68,49.75,65537.0,31.1267,31.1706,31.1205,31.1643,65537.0
2016-05-20 11:45:00,49.76,49.78,49.72,49.73,190745.0,31.1706,31.1831,31.1455,31.1518,190745.0
2016-05-20 11:50:00,49.74,49.75,49.68,49.7,136096.0,31.1581,31.1643,31.1205,31.133,136096.0
2016-05-20 11:55:00,49.7,49.7,49.64,49.65,92987.0,31.133,31.133,31.0954,31.1017,92987.0
2016-05-20 12:00:00,49.64,49.65,49.63,49.64,75581.0,31.0954,31.1017,31.0892,31.0954,75581.0
2016-05-20 12:05:00,49.65,49.66,49.64,49.66,45275.0,31.1017,31.1079,31.0954,31.1079,45275.0
2016-05-20 12:10:00,49.66,49.66,49.62,49.63,94885.0,31.1079,31.1079,31.0829,31.0892,94885.0
2016-05-20 12:15:00,49.63,49.65,49.62,49.65,54158.0,31.0892,31.1017,31.0829,31.1017,54158.0
2016-05-20 12:20:00,49.65,49.65,49.62,49.63,53799.0,31.1017,31.1017,31.0829,31.0892,53799.0
2016-05-20 12:25:00,49.62,49.63,49.62,49.63,38799.0,31.0829,31.0892,31.0829,31.0892,38799.0
2016-05-20 12:30:00,49.63,49.63,49.57,49.58,84446.0,31.0892,31.0892,31.0516,31.0578,84446.0
2016-05-20 12:35:00,49.58,49.61,49.57,49.58,112510.0,31.0578,31.0766,31.0516,31.0578,112510.0
2016-05-20 12:40:00,49.57,49.62,49.57,49.59,90144.0,31.0516,31.0829,31.0516,31.0641,90144.0
2016-05-20 12:45:00,49.58,49.66,49.58,49.66,319186.0,31.0578,31.1079,31.0578,31.1079,319186.0
2016-05-20 12:50:00,49.66,49.66,49.61,49.62,77297.0,31.1079,31.1079,31.0766,31.0829,77297.0
2016-05-20 12:55:00,49.63,49.63,49.61,49.62,34898.0,31.0892,31.0892,31.0766,31.0829,34898.0
2016-05-20 13:00:00,49.62,49.63,49.61,49.62,56905.0,31.0829,31.0892,31.0766,31.0829,56905.0
2016-05-20 13:05:00,49.62,49.62,49.59,49.59,45883.0,31.0829,31.0829,31.0641,31.0641,45883.0
2016-05-20 13:10:00,49.59,49.61,49.58,49.59,80959.0,31.0641,31.0766,31.0578,31.0641,80959.0
2016-05-20 13:15:00,49.59,49.6,49.57,49.59,60287.0,31.0641,31.0704,31.0516,31.0641,60287.0
2016-05-20 13:20:00,49.58,49.6,49.55,49.56,69416.0,31.0578,31.0704,31.039,31.0453,69416.0
2016-05-20 13:25:00,49.57,49.58,49.55,49.56,80177.0,31.0516,31.0578,31.039,31.0453,80177.0
2016-05-20 13:30:00,49.57,49.57,49.55,49.56,78765.0,31.0516,31.0516,31.039,31.0453,78765.0
2016-05-20 13:35:00,49.56,49.57,49.54,49.55,67976.0,31.0453,31.0516,31.0328,31.039,67976.0
2016-05-20 13:40:00,49.56,49.58,49.55,49.58,79582.0,31.0453,31.0578,31.039,31.0578,79582.0
2016-05-20 13:45:00,49.58,49.58,49.54,49.55,68078.0,31.0578,31.0578,31.0328,31.039,68078.0
2016-05-20 13:50:00,49.56,49.57,49.54,49.55,96634.0,31.0453,31.0516,31.0328,31.039,96634.0
2016-05-20 13:55:00,49.55,49.56,49.52,49.56,74455.0,31.039,31.0453,31.0202,31.0453,74455.0
2016-05-20 14:00:00,49.55,49.57,49.53,49.55,81322.0,31.039,31.0516,31.0265,31.039,81322.0
2016-05-20 14:05:00,49.56,49.61,49.55,49.61,61182.0,31.0453,31.0766,31.039,31.0766,61182.0
2016-05-20 14:10:00,49.61,49.63,49.6,49.63,151053.0,31.0766,31.0892,31.0704,31.0892,151053.0
2016-05-20 14:15:00,49.63,49.65,49.62,49.65,65289.0,31.0892,31.1017,31.0829,31.1017,65289.0
2016-05-20 14:20:00,49.65,49.68,49.62,49.67,106151.0,31.1017,31.1205,31.0829,31.1142,106151.0
2016-05-20 14:25:00,49.66,49.69,49.66,49.68,256446.0,31.1079,31.1267,31.1079,31.1205,256446.0
2016-05-20 14:30:00,49.69,49.72,49.68,49.71,126862.0,31.1267,31.1455,31.1205,31.1393,126862.0
2016-05-20 14:35:00,49.71,49.73,49.69,49.7,171724.0,31.1393,31.1518,31.1267,31.133,171724.0
2016-05-20 14:40:00,49.69,49.71,49.69,49.69,66724.0,31.1267,31.1393,31.1267,31.1267,66724.0
2016-05-20 14:45:00,49.69,49.7,49.66,49.66,105361.0,31.1267,31.133,31.1079,31.1079,105361.0
2016-05-20 14:50:00,49.66,49.66,49.62,49.64,102138.0,31.1079,31.1079,31.0829,31.0954,102138.0
2016-05-20 14:55:00,49.64,49.65,49.6,49.61,90473.0,31.0954,31.1017,31.0704,31.0766,90473.0
2016-05-20 15:00:00,49.61,49.62,49.6,49.62,82453.0,31.0766,31.0829,31.0704,31.0829,82453.0
2016-05-20 15:05:00,49.61,49.62,49.58,49.59,113129.0,31.0766,31.0829,31.0578,31.0641,113129.0
2016-05-20 15:10:00,49.59,49.63,49.58,49.61,99044.0,31.0641,31.0892,31.0578,31.0766,99044.0
2016-05-20 15:15:00,49.62,49.62,49.59,49.6,85738.0,31.0829,31.0829,31.0641,31.0704,85738.0
2016-05-20 15:20:00,49.59,49.62,49.58,49.6,188397.0,31.0641,31.0829,31.0578,31.0704,188397.0
2016-05-20 15:25:00,49.6,49.61,49.58,49.61,109915.0,31.0704,31.0766,31.0578,31.0766,109915.0
2016-05-20 15:30:00,49.6,49.64,49.59,49.64,390843.0,31.0704,31.0954,31.0641,31.0954,390843.0
2016-05-20 15:35:00,49.64,49.65,49.6,49.62,115869.0,31.0954,31.1017,31.0704,31.0829,115869.0
2016-05-20 15:40:00,49.63,49.65,49.61,49.62,137894.0,31.0892,31.1017,31.0766,31.0829,137894.0
2016-05-20 15:45:00,49.62,49.66,49.61,49.64,256109.0,31.0829,31.1079,31.0766,31.0954,256109.0
2016-05-20 15:50:00,49.65,49.65,49.63,49.64,316286.0,31.1017,31.1017,31.0892,31.0954,316286.0
2016-05-20 15:55:00,49.63,49.69,49.53,49.65,2286807.0,31.0892,31.1267,31.0265,31.1017,2286807.0
2016-05-23 09:30:00,49.66,49.78,49.62,49.73,287160.0,31.1079,31.1831,31.0829,31.1518,287160.0
2016-05-23 09:35:00,49.73,49.75,49.54,49.6,102298.0,31.1518,31.1643,31.0328,31.0704,102298.0
2016-05-23 09:40:00,49.6,49.71,49.59,49.6,60718.0,31.0704,31.1393,31.0641,31.0704,60718.0
2016-05-23 09:45:00,49.6,49.65,49.57,49.58,86816.0,31.0704,31.1017,31.0516,31.0578,86816.0
2016-05-23 09:50:00,49.58,49.62,49.54,49.62,59123.0,31.0578,31.0829,31.0328,31.0829,59123.0
2016-05-23 09:55:00,49.61,49.62,49.55,49.58,66131.0,31.0766,31.0829,31.039,31.0578,66131.0
2016-05-23 10:00:00,49.59,49.61,49.55,49.56,99249.0,31.0641,31.0766,31.039,31.0453,99249.0
2016-05-23 10:05:00,49.56,49.58,49.52,49.53,51695.0,31.0453,31.0578,31.0202,31.0265,51695.0
2016-05-23 10:10:00,49.54,49.59,49.52,49.54,98913.0,31.0328,31.0641,31.0202,31.0328,98913.0
2016-05-23 10:15:00,49.53,49.54,49.45,49.45,126223.0,31.0265,31.0328,30.9764,30.9764,126223.0
2016-05-23 10:20:00,49.46,49.52,49.46,49.52,30937.0,30.9827,31.0202,30.9827,31.0202,30937.0
2016-05-23 10:25:00,49.51,49.56,49.5,49.53,77700.0,31.014,31.0453,31.0077,31.0265,77700.0
2016-05-23 10:30:00,49.52,49.58,49.51,49.57,75717.0,31.0202,31.0578,31.014,31.0516,75717.0
2016-05-23 10:35:00,49.58,49.58,49.51,49.52,69069.0,31.0578,31.0578,31.014,31.0202,69069.0
2016-05-23 10:40:00,49.52,49.53,49.5,49.51,55890.0,31.0202,31.0265,31.0077,31.014,55890.0
2016-05-23 10:45:00,49.51,49.53,49.5,49.5,38759.0,31.014,31.0265,31.0077,31.0077,38759.0
2016-05-23 10:50:00,49.51,49.51,49.46,49.46,98313.0,31.014,31.014,30.9827,30.9827,98313.0
2016-05-23 10:55:00,49.47,49.5,49.44,49.48,129257.0,30.9889,31.0077,30.9701,30.9952,129257.0
2016-05-23 11:00:00,49.48,49.49,49.42,49.44,96804.0,30.9952,31.0015,30.9576,30.9701,96804.0
2016-05-23 11:05:00,49.43,49.49,49.42,49.44,86166.0,30.9639,31.0015,30.9576,30.9701,86166.0
2016-05-23 11:10:00,49.44,49.46,49.42,49.45,68512.0,30.9701,30.9827,30.9576,30.9764,68512.0
2016-05-23 11:15:00,49.45,49.46,49.42,49.43,69620.0,30.9764,30.9827,30.9576,30.9639,69620.0
2016-05-23 11:20:00,49.43,49.48,49.42,49.48,51243.0,30.9639,30.9952,30.9576,30.9952,51243.0
2016-05-23 11:25:00,49.48,49.51,49.45,49.49,99394.0,30.9952,31.014,30.9764,31.0015,99394.0
2016-05-23 11:30:00,49.49,49.49,49.44,49.45,324421.0,31.0015,31.0015,30.9701,30.9764,324421.0
2016-05-23 11:35:00,49.46,49.46,49.41,49.43,65461.0,30.9827,30.9827,30.9513,30.9639,65461.0
2016-05-23 11:40:00,49.42,49.44,49.4,49.43,110244.0,30.9576,30.9701,30.9451,30.9639,110244.0
2016-05-23 11:45:00,49.44,49.45,49.39,49.39,51627.0,30.9701,30.9764,30.9388,30.9388,51627.0
2016-05-23 11:50:00,49.4,49.4,49.36,49.37,73054.0,30.9451,30.9451,30.92,30.9263,73054.0
2016-05-23 11:55:00,49.38,49.4,49.36,49.4,47762.0,30.9325,30.9451,30.92,30.9451,47762.0
2016-05-23 12:00:00,49.4,49.41,49.37,49.39,56982.0,30.9451,30.9513,30.9263,30.9388,56982.0
2016-05-23 12:05:00,49.4,49.4,49.35,49.37,47032.0,30.9451,30.9451,30.9138,30.9263,47032.0
2016-05-23 12:10:00,49.37,49.38,49.36,49.36,68616.0,30.9263,30.9325,30.92,30.92,68616.0
2016-05-23 12:15:00,49.37,49.37,49.36,49.36,86806.0,30.9263,30.9263,30.92,30.92,86806.0
2016-05-23 12:20:00,49.36,49.38,49.36,49.37,52586.0,30.92,30.9325,30.92,30.9263,52586.0
2016-05-23 12:25:00,49.36,49.37,49.34,49.35,72626.0,30.92,30.9263,30.9075,30.9138,72626.0
2016-05-23 12:30:00,49.34,49.36,49.34,49.34,40634.0,30.9075,30.92,30.9075,30.9075,40634.0
2016-05-23 12:35:00,49.34,49.34,49.29,49.29,97292.0,30.9075,30.9075,30.8762,30.8762,97292.0
2016-05-23 12:40:00,49.29,49.31,49.27,49.3,83687.0,30.8762,30.8887,30.8636,30.8824,83687.0
2016-05-23 12:45:00,49.3,49.3,49.26,49.27,38159.0,30.8824,30.8824,30.8574,30.8636,38159.0
2016-05-23 12:50:00,49.27,49.27,49.25,49.27,64913.0,30.8636,30.8636,30.8511,30.8636,64913.0
2016-05-23 12:55:00,49.26,49.27,49.22,49.23,101003.0,30.8574,30.8636,30.8323,30.8386,101003.0
2016-05-23 13:00:00,49.24,49.26,49.22,49.24,120736.0,30.8449,30.8574,30.8323,30.8449,120736.0
2016-05-23 13:05:00,49.23,49.26,49.23,49.25,50317.0,30.8386,30.8574,30.8386,30.8511,50317.0
2016-05-23 13:10:00,49.26,49.26,49.21,49.22,222256.0,30.8574,30.8574,30.8261,30.8323,222256.0
2016-05-23 13:15:00,49.22,49.23,49.2,49.21,146606.0,30.8323,30.8386,30.8198,30.8261,146606.0
2016-05-23 13:20:00,49.21,49.21,49.18,49.18,64775.0,30.8261,30.8261,30.8073,30.8073,64775.0
2016-05-23 13:25:00,49.19,49.22,49.18,49.21,112944.0,30.8135,30.8323,30.8073,30.8261,112944.0
2016-05-23 13:30:00,49.21,49.24,49.2,49.23,84028.0,30.8261,30.8449,30.8198,30.8386,84028.0
2016-05-23 13:35:00,49.23,49.25,49.23,49.25,56045.0,30.8386,30.8511,30.8386,30.8511,56045.0
2016-05-23 13:40:00,49.25,49.26,49.24,49.25,64559.0,30.8511,30.8574,30.8449,30.8511,64559.0
2016-05-23 13:45:00,49.26,49.26,49.24,49.25,39697.0,30.8574,30.8574,30.8449,30.8511,39697.0
2016-05-23 13:50:00,49.25,49.26,49.24,49.24,50376.0,30.8511,30.8574,30.8449,30.8449,50376.0
2016-05-23 13:55:00,49.24,49.25,49.23,49.23,53797.0,30.8449,30.8511,30.8386,30.8386,53797.0
2016-05-23 14:00:00,49.23,49.24,49.21,49.21,127944.0,30.8386,30.8449,30.8261,30.8261,127944.0
2016-05-23 14:05:00,49.21,49.22,49.18,49.19,106388.0,30.8261,30.8323,30.8073,30.8135,106388.0
2016-05-23 14:10:00,49.19,49.2,49.17,49.18,125114.0,30.8135,30.8198,30.801,30.8073,125114.0
2016-05-23 14:15:00,49.18,49.2,49.17,49.19,118051.0,30.8073,30.8198,30.801,30.8135,118051.0
2016-05-23 14:20:00,49.18,49.2,49.18,49.18,74725.0,30.8073,30.8198,30.8073,30.8073,74725.0
2016-05-23 14:25:00,49.19,49.2,49.14,49.19,282009.0,30.8135,30.8198,30.7822,30.8135,282009.0
2016-05-23 14:30:00,49.19,49.22,49.18,49.2,242633.0,30.8135,30.8323,30.8073,30.8198,242633.0
2016-05-23 14:35:00,49.2,49.22,49.18,49.21,96880.0,30.8198,30.8323,30.8073,30.8261,96880.0
2016-05-23 14:40:00,49.21,49.22,49.19,49.2,98654.0,30.8261,30.8323,30.8135,30.8198,98654.0
2016-05-23 14:45:00,49.19,49.2,49.19,49.19,42584.0,30.8135,30.8198,30.8135,30.8135,42584.0
2016-05-23 14:50:00,49.19,49.2,49.15,49.15,94008.0,30.8135,30.8198,30.7885,30.7885,94008.0
2016-05-23 14:55:00,49.15,49.16,49.09,49.12,309372.0,30.7885,30.7947,30.7509,30.7697,309372.0
2016-05-23 15:00:00,49.11,49.17,49.11,49.16,167846.0,30.7634,30.801,30.7634,30.7947,167846.0
2016-05-23 15:05:00,49.17,49.2,49.16,49.17,265097.0,30.801,30.8198,30.7947,30.801,265097.0
2016-05-23 15:10:00,49.17,49.18,49.11,49.12,196134.0,30.801,30.8073,30.7634,30.7697,196134.0
2016-05-23 15:15:00,49.12,49.13,49.08,49.08,249347.0,30.7697,30.7759,30.7446,30.7446,249347.0
2016-05-23 15:20:00,49.08,49.08,49.05,49.08,350707.0,30.7446,30.7446,30.7258,30.7446,350707.0
2016-05-23 15:25:00,49.07,49.09,49.04,49.08,292123.0,30.7384,30.7509,30.7196,30.7446,292123.0
2016-05-23 15:30:00,49.08,49.2,49.07,49.19,309533.0,30.7446,30.8198,30.7384,30.8135,309533.0
2016-05-23 15:35:00,49.19,49.19,49.14,49.16,138759.0,30.8135,30.8135,30.7822,30.7947,138759.0
2016-05-23 15:40:00,49.15,49.19,49.13,49.19,495124.0,30.7885,30.8135,30.7759,30.8135,495124.0
2016-05-23 15:45:00,49.19,49.2,49.16,49.16,204639.0,30.8135,30.8198,30.7947,30.7947,204639.0
2016-05-23 15:50:00,49.16,49.16,49.15,49.15,273375.0,30.7947,30.7947,30.7885,30.7885,273375.0
2016-05-23 15:55:00,49.16,49.16,49.13,49.16,1170515.0,30.7947,30.7947,30.7759,30.7947,1170515.0
2016-05-24 09:30:00,49.36,49.44,49.2,49.36,388563.0,30.92,30.9701,30.8198,30.92,388563.0
2016-05-24 09:35:00,49.37,49.45,49.31,49.38,196066.0,30.9263,30.9764,30.8887,30.9325,196066.0
2016-05-24 09:40:00,49.38,49.4,49.25,49.32,326537.0,30.9325,30.9451,30.8511,30.895,326537.0
2016-05-24 09:45:00,49.32,49.36,49.24,49.36,231338.0,30.895,30.92,30.8449,30.92,231338.0
2016-05-24 09:50:00,49.36,49.37,49.31,49.35,310199.0,30.92,30.9263,30.8887,30.9138,310199.0
2016-05-24 09:55:00,49.36,49.43,49.31,49.34,111664.0,30.92,30.9639,30.8887,30.9075,111664.0
2016-05-24 10:00:00,49.34,49.4,49.33,49.37,95324.0,30.9075,30.9451,30.9012,30.9263,95324.0
2016-05-24 10:05:00,49.38,49.38,49.26,49.29,206161.0,30.9325,30.9325,30.8574,30.8762,206161.0
2016-05-24 10:10:00,49.28,49.35,49.27,49.34,130807.0,30.8699,30.9138,30.8636,30.9075,130807.0
2016-05-24 10:15:00,49.35,49.35,49.28,49.3,125202.0,30.9138,30.9138,30.8699,30.8824,125202.0
2016-05-24 10:20:00,49.31,49.35,49.27,49.31,158335.0,30.8887,30.9138,30.8636,30.8887,158335.0
2016-05-24 10:25:00,49.31,49.33,49.24,49.32,128792.0,30.8887,30.9012,30.8449,30.895,128792.0
2016-05-24 10:30:00,49.32,49.32,49.28,49.28,96181.0,30.895,30.895,30.8699,30.8699,96181.0
2016-05-24 10:35:00,49.28,49.36,49.28,49.33,147701.0,30.8699,30.92,30.8699,30.9012,147701.0
2016-05-24 10:40:00,49.33,49.36,49.29,49.32,437079.0,30.9012,30.92,30.8762,30.895,437079.0
2016-05-24 10:45:00,49.32,49.34,49.29,49.3,207335.0,30.895,30.9075,30.8762,30.8824,207335.0
2016-05-24 10:50:00,49.3,49.33,49.25,49.28,189839.0,30.8824,30.9012,30.8511,30.8699,189839.0
2016-05-24 10:55:00,49.28,49.33,49.26,49.33,201960.0,30.8699,30.9012,30.8574,30.9012,201960.0
2016-05-24 11:00:00,49.33,49.34,49.27,49.31,172111.0,30.9012,30.9075,30.8636,30.8887,172111.0
2016-05-24 11:05:00,49.31,49.36,49.29,49.36,144240.0,30.8887,30.92,30.8762,30.92,144240.0
2016-05-24 11:10:00,49.36,49.38,49.33,49.35,135032.0,30.92,30.9325,30.9012,30.9138,135032.0
2016-05-24 11:15:00,49.36,49.41,49.35,49.41,103060.0,30.92,30.9513,30.9138,30.9513,103060.0
2016-05-24 11:20:00,49.41,49.46,49.4,49.46,405828.0,30.9513,30.9827,30.9451,30.9827,405828.0
2016-05-24 11:25:00,49.46,49.47,49.4,49.4,79883.0,30.9827,30.9889,30.9451,30.9451,79883.0
2016-05-24 11:30:00,49.41,49.45,49.38,49.43,69983.0,30.9513,30.9764,30.9325,30.9639,69983.0
2016-05-24 11:35:00,49.42,49.44,49.42,49.44,47946.0,30.9576,30.9701,30.9576,30.9701,47946.0
2016-05-24 11:40:00,49.44,49.5,49.43,49.46,151447.0,30.9701,31.0077,30.9639,30.9827,151447.0
2016-05-24 11:45:00,49.47,49.48,49.46,49.46,47053.0,30.9889,30.9952,30.9827,30.9827,47053.0
2016-05-24 11:50:00,49.47,49.47,49.41,49.45,86429.0,30.9889,30.9889,30.9513,30.9764,86429.0
2016-05-24 11:55:00,49.44,49.48,49.43,49.45,80151.0,30.9701,30.9952,30.9639,30.9764,80151.0
2016-05-24 12:00:00,49.45,49.46,49.43,49.44,61051.0,30.9764,30.9827,30.9639,30.9701,61051.0
2016-05-24 12:05:00,49.45,49.45,49.4,49.41,55219.0,30.9764,30.9764,30.9451,30.9513,55219.0
2016-05-24 12:10:00,49.42,49.42,49.39,49.4,53162.0,30.9576,30.9576,30.9388,30.9451,53162.0
2016-05-24 12:15:00,49.4,49.42,49.39,49.41,95895.0,30.9451,30.9576,30.9388,30.9513,95895.0
2016-05-24 12:20:00,49.41,49.45,49.4,49.45,76097.0,30.9513,30.9764,30.9451,30.9764,76097.0
2016-05-24 12:25:00,49.45,49.49,49.44,49.49,61919.0,30.9764,31.0015,30.9701,31.0015,61919.0
2016-05-24 12:30:00,49.49,49.49,49.47,49.48,46223.0,31.0015,31.0015,30.9889,30.9952,46223.0
2016-05-24 12:35:00,49.47,49.47,49.45,49.46,80506.0,30.9889,30.9889,30.9764,30.9827,80506.0
2016-05-24 12:40:00,49.47,49.52,49.46,49.49,72972.0,30.9889,31.0202,30.9827,31.0015,72972.0
2016-05-24 12:45:00,49.49,49.51,49.47,49.48,44358.0,31.0015,31.014,30.9889,30.9952,44358.0
2016-05-24 12:50:00,49.48,49.48,49.45,49.46,106919.0,30.9952,30.9952,30.9764,30.9827,106919.0
2016-05-24 12:55:00,49.47,49.48,49.45,49.46,52841.0,30.9889,30.9952,30.9764,30.9827,52841.0
2016-05-24 13:00:00,49.47,49.48,49.43,49.45,81730.0,30.9889,30.9952,30.9639,30.9764,81730.0
2016-05-24 13:05:00,49.45,49.45,49.43,49.44,28516.0,30.9764,30.9764,30.9639,30.9701,28516.0
2016-05-24 13:10:00,49.44,49.46,49.43,49.45,97209.0,30.9701,30.9827,30.9639,30.9764,97209.0
2016-05-24 13:15:00,49.45,49.45,49.44,49.44,21313.0,30.9764,30.9764,30.9701,30.9701,21313.0
2016-05-24 13:20:00,49.45,49.45,49.44,49.45,27140.0,30.9764,30.9764,30.9701,30.9764,27140.0
2016-05-24 13:25:00,49.45,49.5,49.44,49.48,88893.0,30.9764,31.0077,30.9701,30.9952,88893.0
2016-05-24 13:30:00,49.49,49.5,49.48,49.48,48978.0,31.0015,31.0077,30.9952,30.9952,48978.0
2016-05-24 13:35:00,49.48,49.49,49.47,49.48,56433.0,30.9952,31.0015,30.9889,30.9952,56433.0
2016-05-24 13:40:00,49.48,49.52,49.47,49.52,76161.0,30.9952,31.0202,30.9889,31.0202,76161.0
2016-05-24 13:45:00,49.52,49.52,49.47,49.48,58931.0,31.0202,31.0202,30.9889,30.9952,58931.0
2016-05-24 13:50:00,49.49,49.52,49.47,49.47,61682.0,31.0015,31.0202,30.9889,30.9889,61682.0
2016-05-24 13:55:00,49.47,49.49,49.47,49.47,56748.0,30.9889,31.0015,30.9889,30.9889,56748.0
2016-05-24 14:00:00,49.47,49.48,49.44,49.45,120749.0,30.9889,30.9952,30.9701,30.9764,120749.0
2016-05-24 14:05:00,49.46,49.5,49.45,49.49,69055.0,30.9827,31.0077,30.9764,31.0015,69055.0
2016-05-24 14:10:00,49.48,49.54,49.48,49.52,55250.0,30.9952,31.0328,30.9952,31.0202,55250.0
2016-05-24 14:15:00,49.53,49.53,49.5,49.51,54650.0,31.0265,31.0265,31.0077,31.014,54650.0
2016-05-24 14:20:00,49.5,49.5,49.46,49.46,71220.0,31.0077,31.0077,30.9827,30.9827,71220.0
2016-05-24 14:25:00,49.46,49.47,49.44,49.45,86674.0,30.9827,30.9889,30.9701,30.9764,86674.0
2016-05-24 14:30:00,49.46,49.47,49.44,49.47,96856.0,30.9827,30.9889,30.9701,30.9889,96856.0
2016-05-24 14:35:00,49.47,49.49,49.44,49.45,67637.0,30.9889,31.0015,30.9701,30.9764,67637.0
2016-05-24 14:40:00,49.45,49.46,49.43,49.45,78492.0,30.9764,30.9827,30.9639,30.9764,78492.0
2016-05-24 14:45:00,49.44,49.46,49.42,49.45,97573.0,30.9701,30.9827,30.9576,30.9764,97573.0
2016-05-24 14:50:00,49.45,49.48,49.45,49.47,51837.0,30.9764,30.9952,30.9764,30.9889,51837.0
2016-05-24 14:55:00,49.47,49.5,49.45,49.46,64352.0,30.9889,31.0077,30.9764,30.9827,64352.0
2016-05-24 15:00:00,49.45,49.52,49.45,49.49,124109.0,30.9764,31.0202,30.9764,31.0015,124109.0
2016-05-24 15:05:00,49.49,49.5,49.48,49.5,52909.0,31.0015,31.0077,30.9952,31.0077,52909.0
2016-05-24 15:10:00,49.5,49.52,49.48,49.52,110210.0,31.0077,31.0202,30.9952,31.0202,110210.0
2016-05-24 15:15:00,49.52,49.55,49.51,49.55,78180.0,31.0202,31.039,31.014,31.039,78180.0
2016-05-24 15:20:00,49.55,49.61,49.53,49.61,133315.0,31.039,31.0766,31.0265,31.0766,133315.0
2016-05-24 15:25:00,49.61,49.61,49.57,49.61,138695.0,31.0766,31.0766,31.0516,31.0766,138695.0
2016-05-24 15:30:00,49.61,49.62,49.57,49.58,130247.0,31.0766,31.0829,31.0516,31.0578,130247.0
2016-05-24 15:35:00,49.58,49.6,49.57,49.59,117021.0,31.0578,31.0704,31.0516,31.0641,117021.0
2016-05-24 15:40:00,49.59,49.6,49.58,49.59,144179.0,31.0641,31.0704,31.0578,31.0641,144179.0
2016-05-24 15:45:00,49.59,49.59,49.55,49.57,162658.0,31.0641,31.0641,31.039,31.0516,162658.0
2016-05-24 15:50:00,49.57,49.61,49.56,49.61,256767.0,31.0516,31.0766,31.0453,31.0766,256767.0
2016-05-24 15:55:00,49.61,49.61,49.56,49.57,388757.0,31.0766,31.0766,31.0453,31.0516,388757.0
2016-05-25 09:30:00,49.63,49.68,49.6,49.6,349274.0,31.0892,31.1205,31.0704,31.0704,349274.0
2016-05-25 09:35:00,49.6,49.63,49.5,49.5,155586.0,31.0704,31.0892,31.0077,31.0077,155586.0
2016-05-25 09:40:00,49.5,49.61,49.41,49.6,147801.0,31.0077,31.0766,30.9513,31.0704,147801.0
2016-05-25 09:45:00,49.61,49.63,49.45,49.45,184928.0,31.0766,31.0892,30.9764,30.9764,184928.0
2016-05-25 09:50:00,49.45,49.52,49.45,49.48,118263.0,30.9764,31.0202,30.9764,30.9952,118263.0
2016-05-25 09:55:00,49.48,49.48,49.4,49.44,106846.0,30.9952,30.9952,30.9451,30.9701,106846.0
2016-05-25 10:00:00,49.43,49.56,49.42,49.54,126927.0,30.9639,31.0453,30.9576,31.0328,126927.0
2016-05-25 10:05:00,49.54,49.63,49.53,49.61,88054.0,31.0328,31.0892,31.0265,31.0766,88054.0
2016-05-25 10:10:00,49.61,49.68,49.6,49.63,93312.0,31.0766,31.1205,31.0704,31.0892,93312.0
2016-05-25 10:15:00,49.63,49.68,49.61,49.65,71685.0,31.0892,31.1205,31.0766,31.1017,71685.0
2016-05-25 10:20:00,49.65,49.66,49.6,49.62,56994.0,31.1017,31.1079,31.0704,31.0829,56994.0
2016-05-25 10:25:00,49.61,49.67,49.61,49.66,97356.0,31.0766,31.1142,31.0766,31.1079,97356.0
2016-05-25 10:30:00,49.66,49.68,49.63,49.65,92890.0,31.1079,31.1205,31.0892,31.1017,92890.0
2016-05-25 10:35:00,49.65,49.67,49.62,49.62,67535.0,31.1017,31.1142,31.0829,31.0829,67535.0
2016-05-25 10:40:00,49.61,49.65,49.58,49.6,98417.0,31.0766,31.1017,31.0578,31.0704,98417.0
2016-05-25 10:45:00,49.59,49.61,49.55,49.57,54475.0,31.0641,31.0766,31.039,31.0516,54475.0
2016-05-25 10:50:00,49.57,49.63,49.56,49.63,66834.0,31.0516,31.0892,31.0453,31.0892,66834.0
2016-05-25 10:55:00,49.62,49.63,49.6,49.63,110769.0,31.0829,31.0892,31.0704,31.0892,110769.0
2016-05-25 11:00:00,49.62,49.66,49.6,49.64,124693.0,31.0829,31.1079,31.0704,31.0954,124693.0
2016-05-25 11:05:00,49.65,49.66,49.59,49.64,172903.0,31.1017,31.1079,31.0641,31.0954,172903.0
2016-05-25 11:10:00,49.64,49.66,49.62,49.64,175427.0,31.0954,31.1079,31.0829,31.0954,175427.0
2016-05-25 11:15:00,49.65,49.71,49.64,49.7,147090.0,31.1017,31.1393,31.0954,31.133,147090.0
2016-05-25 11:20:00,49.7,49.76,49.69,49.73,92147.0,31.133,31.1706,31.1267,31.1518,92147.0
2016-05-25 11:25:00,49.73,49.76,49.72,49.75,90747.0,31.1518,31.1706,31.1455,31.1643,90747.0
2016-05-25 11:30:00,49.74,49.76,49.73,49.76,55903.0,31.1581,31.1706,31.1518,31.1706,55903.0
2016-05-25 11:35:00,49.76,49.8,49.75,49.8,109465.0,31.1706,31.1956,31.1643,31.1956,109465.0
2016-05-25 11:40:00,49.8,49.8,49.75,49.77,79991.0,31.1956,31.1956,31.1643,31.1769,79991.0
2016-05-25 11:45:00,49.77,49.77,49.76,49.77,35222.0,31.1769,31.1769,31.1706,31.1769,35222.0
2016-05-25 11:50:00,49.77,49.77,49.72,49.72,50832.0,31.1769,31.1769,31.1455,31.1455,50832.0
2016-05-25 11:55:00,49.73,49.73,49.71,49.73,84250.0,31.1518,31.1518,31.1393,31.1518,84250.0
2016-05-25 12:00:00,49.73,49.73,49.7,49.71,89090.0,31.1518,31.1518,31.133,31.1393,89090.0
2016-05-25 12:05:00,49.71,49.71,49.68,49.69,50615.0,31.1393,31.1393,31.1205,31.1267,50615.0
2016-05-25 12:10:00,49.7,49.71,49.68,49.68,77747.0,31.133,31.1393,31.1205,31.1205,77747.0
2016-05-25 12:15:00,49.67,49.68,49.62,49.63,74951.0,31.1142,31.1205,31.0829,31.0892,74951.0
2016-05-25 12:20:00,49.63,49.64,49.6,49.64,46829.0,31.0892,31.0954,31.0704,31.0954,46829.0
2016-05-25 12:25:00,49.64,49.68,49.62,49.67,55477.0,31.0954,31.1205,31.0829,31.1142,55477.0
2016-05-25 12:30:00,49.68,49.68,49.66,49.66,26957.0,31.1205,31.1205,31.1079,31.1079,26957.0
2016-05-25 12:35:00,49.67,49.72,49.65,49.71,82002.0,31.1142,31.1455,31.1017,31.1393,82002.0
2016-05-25 12:40:00,49.71,49.76,49.7,49.76,104024.0,31.1393,31.1706,31.133,31.1706,104024.0
2016-05-25 12:45:00,49.75,49.76,49.72,49.73,29442.0,31.1643,31.1706,31.1455,31.1518,29442.0
2016-05-25 12:50:00,49.72,49.77,49.72,49.76,35714.0,31.1455,31.1769,31.1455,31.1706,35714.0
2016-05-25 12:55:00,49.76,49.79,49.75,49.77,55133.0,31.1706,31.1894,31.1643,31.1769,55133.0
2016-05-25 13:00:00,49.77,49.82,49.75,49.8,58533.0,31.1769,31.2082,31.1643,31.1956,58533.0
2016-05-25 13:05:00,49.79,49.83,49.79,49.82,70510.0,31.1894,31.2144,31.1894,31.2082,70510.0
2016-05-25 13:10:00,49.82,49.85,49.81,49.85,35433.0,31.2082,31.227,31.2019,31.227,35433.0
2016-05-25 13:15:00,49.85,49.85,49.83,49.84,36316.0,31.227,31.227,31.2144,31.2207,36316.0
2016-05-25 13:20:00,49.85,49.85,49.82,49.85,47764.0,31.227,31.227,31.2082,31.227,47764.0
2016-05-25 13:25:00,49.85,49.87,49.84,49.85,52524.0,31.227,31.2395,31.2207,31.227,52524.0
2016-05-25 13:30:00,49.85,49.86,49.84,49.86,106870.0,31.227,31.2332,31.2207,31.2332,106870.0
2016-05-25 13:35:00,49.86,49.86,49.84,49.86,45001.0,31.2332,31.2332,31.2207,31.2332,45001.0
2016-05-25 13:40:00,49.86,49.87,49.84,49.87,55537.0,31.2332,31.2395,31.2207,31.2395,55537.0
2016-05-25 13:45:00,49.87,49.9,49.86,49.88,90034.0,31.2395,31.2583,31.2332,31.2458,90034.0
2016-05-25 13:50:00,49.88,49.92,49.87,49.91,39655.0,31.2458,31.2708,31.2395,31.2646,39655.0
2016-05-25 13:55:00,49.92,49.92,49.87,49.88,51017.0,31.2708,31.2708,31.2395,31.2458,51017.0
2016-05-25 14:00:00,49.89,49.9,49.86,49.86,84713.0,31.252,31.2583,31.2332,31.2332,84713.0
2016-05-25 14:05:00,49.86,49.91,49.86,49.89,73933.0,31.2332,31.2646,31.2332,31.252,73933.0
2016-05-25 14:10:00,49.9,49.93,49.89,49.91,59644.0,31.2583,31.2771,31.252,31.2646,59644.0
2016-05-25 14:15:00,49.92,49.95,49.91,49.95,135747.0,31.2708,31.2896,31.2646,31.2896,135747.0
2016-05-25 14:20:00,49.95,49.98,49.93,49.97,115156.0,31.2896,31.3084,31.2771,31.3021,115156.0
2016-05-25 14:25:00,49.97,50.0,49.96,49.99,90950.0,31.3021,31.3209,31.2959,31.3147,90950.0
2016-05-25 14:30:00,49.98,50.0,49.96,49.99,97544.0,31.3084,31.3209,31.2959,31.3147,97544.0
2016-05-25 14:35:00,49.99,50.01,49.91,49.94,161700.0,31.3147,31.3272,31.2646,31.2833,161700.0
2016-05-25 14:40:00,49.94,49.96,49.91,49.93,58478.0,31.2833,31.2959,31.2646,31.2771,58478.0
2016-05-25 14:45:00,49.93,49.97,49.89,49.9,56459.0,31.2771,31.3021,31.252,31.2583,56459.0
2016-05-25 14:50:00,49.89,49.9,49.85,49.87,65581.0,31.252,31.2583,31.227,31.2395,65581.0
2016-05-25 14:55:00,49.88,49.89,49.85,49.86,59972.0,31.2458,31.252,31.227,31.2332,59972.0
2016-05-25 15:00:00,49.86,49.87,49.85,49.86,62992.0,31.2332,31.2395,31.227,31.2332,62992.0
2016-05-25 15:05:00,49.85,49.9,49.85,49.9,63588.0,31.227,31.2583,31.227,31.2583,63588.0
2016-05-25 15:10:00,49.9,49.9,49.87,49.88,66350.0,31.2583,31.2583,31.2395,31.2458,66350.0
2016-05-25 15:15:00,49.88,49.95,49.87,49.93,135823.0,31.2458,31.2896,31.2395,31.2771,135823.0
2016-05-25 15:20:00,49.94,49.96,49.93,49.95,73338.0,31.2833,31.2959,31.2771,31.2896,73338.0
2016-05-25 15:25:00,49.95,50.01,49.95,50.0,241264.0,31.2896,31.3272,31.2896,31.3209,241264.0
2016-05-25 15:30:00,50.0,50.0,49.96,49.97,159281.0,31.3209,31.3209,31.2959,31.3021,159281.0
2016-05-25 15:35:00,49.97,49.97,49.93,49.93,155336.0,31.3021,31.3021,31.2771,31.2771,155336.0
2016-05-25 15:40:00,49.94,49.94,49.93,49.93,131557.0,31.2833,31.2833,31.2771,31.2771,131557.0
2016-05-25 15:45:00,49.93,49.95,49.88,49.95,271132.0,31.2771,31.2896,31.2458,31.2896,271132.0
2016-05-25 15:50:00,49.95,49.95,49.88,49.88,288012.0,31.2896,31.2896,31.2458,31.2458,288012.0
2016-05-25 15:55:00,49.89,49.91,49.85,49.85,517544.0,31.252,31.2646,31.227,31.227,517544.0
2016-05-26 09:30:00,49.85,50.01,49.79,49.92,273719.0,31.227,31.3272,31.1894,31.2708,273719.0
2016-05-26 09:35:00,49.92,49.99,49.92,49.96,66693.0,31.2708,31.3147,31.2708,31.2959,66693.0
2016-05-26 09:40:00,49.97,50.01,49.94,49.98,101055.0,31.3021,31.3272,31.2833,31.3084,101055.0
2016-05-26 09:45:00,49.98,50.01,49.89,49.92,143878.0,31.3084,31.3272,31.252,31.2708,143878.0
2016-05-26 09:50:00,49.93,49.94,49.89,49.91,75197.0,31.2771,31.2833,31.252,31.2646,75197.0
2016-05-26 09:55:00,49.91,49.94,49.87,49.91,86814.0,31.2646,31.2833,31.2395,31.2646,86814.0
2016-05-26 10:00:00,49.91,49.95,49.9,49.95,93410.0,31.2646,31.2896,31.2583,31.2896,93410.0
2016-05-26 10:05:00,49.95,50.0,49.92,49.99,120123.0,31.2896,31.3209,31.2708,31.3147,120123.0
2016-05-26 10:10:00,50.0,50.01,49.96,50.0,93660.0,31.3209,31.3272,31.2959,31.3209,93660.0
2016-05-26 10:15:00,50.0,50.01,49.98,50.0,194713.0,31.3209,31.3272,31.3084,31.3209,194713.0
2016-05-26 10:20:00,49.99,50.02,49.99,50.0,539767.0,31.3147,31.3335,31.3147,31.3209,539767.0
2016-05-26 10:25:00,50.01,50.1,50.01,50.09,218885.0,31.3272,31.3836,31.3272,31.3773,218885.0
2016-05-26 10:30:00,50.1,50.13,50.08,50.13,145941.0,31.3836,31.4024,31.371,31.4024,145941.0
2016-05-26 10:35:00,50.13,50.19,50.12,50.18,222208.0,31.4024,31.4399,31.3961,31.4337,222208.0
2016-05-26 10:40:00,50.18,50.22,50.18,50.19,93731.0,31.4337,31.4587,31.4337,31.4399,93731.0
2016-05-26 10:45:00,50.19,50.21,50.16,50.16,125585.0,31.4399,31.4525,31.4212,31.4212,125585.0
2016-05-26 10:50:00,50.16,50.21,50.14,50.21,200597.0,31.4212,31.4525,31.4086,31.4525,200597.0
2016-05-26 10:55:00,50.21,50.21,50.16,50.2,108727.0,31.4525,31.4525,31.4212,31.4462,108727.0
2016-05-26 11:00:00,50.19,50.24,50.16,50.23,82644.0,31.4399,31.4713,31.4212,31.465,82644.0
2016-05-26 11:05:00,50.23,50.25,50.21,50.23,117172.0,31.465,31.4775,31.4525,31.465,117172.0
2016-05-26 11:10:00,50.24,50.28,50.23,50.28,243062.0,31.4713,31.4963,31.465,31.4963,243062.0
2016-05-26 11:15:00,50.28,50.28,50.21,50.23,78054.0,31.4963,31.4963,31.4525,31.465,78054.0
2016-05-26 11:20:00,50.23,50.25,50.2,50.21,91086.0,31.465,31.4775,31.4462,31.4525,91086.0
2016-05-26 11:25:00,50.21,50.22,50.19,50.19,80148.0,31.4525,31.4587,31.4399,31.4399,80148.0
2016-05-26 11:30:00,50.2,50.21,50.19,50.19,64942.0,31.4462,31.4525,31.4399,31.4399,64942.0
2016-05-26 11:35:00,50.2,50.21,50.17,50.19,69293.0,31.4462,31.4525,31.4274,31.4399,69293.0
2016-05-26 11:40:00,50.2,50.22,50.2,50.21,38045.0,31.4462,31.4587,31.4462,31.4525,38045.0
2016-05-26 11:45:00,50.21,50.21,50.18,50.19,92496.0,31.4525,31.4525,31.4337,31.4399,92496.0
2016-05-26 11:50:00,50.18,50.21,50.18,50.21,115278.0,31.4337,31.4525,31.4337,31.4525,115278.0
2016-05-26 11:55:00,50.2,50.22,50.17,50.17,79337.0,31.4462,31.4587,31.4274,31.4274,79337.0
2016-05-26 12:00:00,50.18,50.21,50.16,50.18,81656.0,31.4337,31.4525,31.4212,31.4337,81656.0
2016-05-26 12:05:00,50.17,50.19,50.15,50.16,90758.0,31.4274,31.4399,31.4149,31.4212,90758.0
2016-05-26 12:10:00,50.16,50.18,50.15,50.15,68273.0,31.4212,31.4337,31.4149,31.4149,68273.0
2016-05-26 12:15:00,50.15,50.16,50.07,50.07,70106.0,31.4149,31.4212,31.3648,31.3648,70106.0
2016-05-26 12:20:00,50.07,50.11,50.07,50.11,41742.0,31.3648,31.3898,31.3648,31.3898,41742.0
2016-05-26 12:25:00,50.11,50.12,50.08,50.12,36483.0,31.3898,31.3961,31.371,31.3961,36483.0
2016-05-26 12:30:00,50.11,50.16,50.1,50.16,377708.0,31.3898,31.4212,31.3836,31.4212,377708.0
2016-05-26 12:35:00,50.16,50.19,50.15,50.18,78200.0,31.4212,31.4399,31.4149,31.4337,78200.0
2016-05-26 12:40:00,50.18,50.19,50.16,50.19,28920.0,31.4337,31.4399,31.4212,31.4399,28920.0
2016-05-26 12:45:00,50.18,50.18,50.13,50.14,59552.0,31.4337,31.4337,31.4024,31.4086,59552.0
2016-05-26 12:50:00,50.15,50.15,50.12,50.12,57613.0,31.4149,31.4149,31.3961,31.3961,57613.0
2016-05-26 12:55:00,50.13,50.14,50.1,50.14,64690.0,31.4024,31.4086,31.3836,31.4086,64690.0
2016-05-26 13:00:00,50.13,50.15,50.12,50.14,65386.0,31.4024,31.4149,31.3961,31.4086,65386.0
2016-05-26 13:05:00,50.15,50.18,50.12,50.13,50860.0,31.4149,31.4337,31.3961,31.4024,50860.0
2016-05-26 13:10:00,50.13,50.13,50.1,50.11,101277.0,31.4024,31.4024,31.3836,31.3898,101277.0
2016-05-26 13:15:00,50.11,50.17,50.1,50.14,32594.0,31.3898,31.4274,31.3836,31.4086,32594.0
2016-05-26 13:20:00,50.14,50.17,50.13,50.16,23747.0,31.4086,31.4274,31.4024,31.4212,23747.0
2016-05-26 13:25:00,50.16,50.2,50.16,50.19,42331.0,31.4212,31.4462,31.4212,31.4399,42331.0
2016-05-26 13:30:00,50.19,50.19,50.16,50.16,32965.0,31.4399,31.4399,31.4212,31.4212,32965.0
2016-05-26 13:35:00,50.16,50.19,50.16,50.17,62445.0,31.4212,31.4399,31.4212,31.4274,62445.0
2016-05-26 13:40:00,50.18,50.19,50.17,50.17,33343.0,31.4337,31.4399,31.4274,31.4274,33343.0
2016-05-26 13:45:00,50.17,50.19,50.15,50.18,34880.0,31.4274,31.4399,31.4149,31.4337,34880.0
2016-05-26 13:50:00,50.18,50.18,50.13,50.13,48530.0,31.4337,31.4337,31.4024,31.4024,48530.0
2016-05-26 13:55:00,50.14,50.16,50.13,50.14,34758.0,31.4086,31.4212,31.4024,31.4086,34758.0
2016-05-26 14:00:00,50.14,50.16,50.12,50.14,98366.0,31.4086,31.4212,31.3961,31.4086,98366.0
2016-05-26 14:05:00,50.14,50.16,50.13,50.15,56938.0,31.4086,31.4212,31.4024,31.4149,56938.0
2016-05-26 14:10:00,50.15,50.18,50.14,50.18,91033.0,31.4149,31.4337,31.4086,31.4337,91033.0
2016-05-26 14:15:00,50.17,50.18,50.15,50.16,55269.0,31.4274,31.4337,31.4149,31.4212,55269.0
2016-05-26 14:20:00,50.16,50.17,50.15,50.16,56944.0,31.4212,31.4274,31.4149,31.4212,56944.0
2016-05-26 14:25:00,50.16,50.17,50.15,50.16,60973.0,31.4212,31.4274,31.4149,31.4212,60973.0
2016-05-26 14:30:00,50.16,50.18,50.16,50.18,113085.0,31.4212,31.4337,31.4212,31.4337,113085.0
2016-05-26 14:35:00,50.18,50.19,50.16,50.18,89963.0,31.4337,31.4399,31.4212,31.4337,89963.0
2016-05-26 14:40:00,50.18,50.19,50.17,50.19,93389.0,31.4337,31.4399,31.4274,31.4399,93389.0
2016-05-26 14:45:00,50.19,50.22,50.18,50.19,267879.0,31.4399,31.4587,31.4337,31.4399,267879.0
2016-05-26 14:50:00,50.2,50.21,50.19,50.2,82383.0,31.4462,31.4525,31.4399,31.4462,82383.0
2016-05-26 14:55:00,50.2,50.24,50.19,50.22,417437.0,31.4462,31.4713,31.4399,31.4587,417437.0
2016-05-26 15:00:00,50.22,50.22,50.17,50.19,87817.0,31.4587,31.4587,31.4274,31.4399,87817.0
2016-05-26 15:05:00,50.19,50.22,50.18,50.18,134698.0,31.4399,31.4587,31.4337,31.4337,134698.0
2016-05-26 15:10:00,50.19,50.21,50.17,50.19,72757.0,31.4399,31.4525,31.4274,31.4399,72757.0
2016-05-26 15:15:00,50.2,50.23,50.18,50.22,180741.0,31.4462,31.465,31.4337,31.4587,180741.0
2016-05-26 15:20:00,50.23,50.23,50.19,50.2,125021.0,31.465,31.465,31.4399,31.4462,125021.0
2016-05-26 15:25:00,50.19,50.21,50.18,50.2,115928.0,31.4399,31.4525,31.4337,31.4462,115928.0
2016-05-26 15:30:00,50.2,50.21,50.18,50.2,88142.0,31.4462,31.4525,31.4337,31.4462,88142.0
2016-05-26 15:35:00,50.2,50.2,50.16,50.16,82701.0,31.4462,31.4462,31.4212,31.4212,82701.0
2016-05-26 15:40:00,50.16,50.19,50.14,50.17,198972.0,31.4212,31.4399,31.4086,31.4274,198972.0
2016-05-26 15:45:00,50.17,50.18,50.14,50.15,149711.0,31.4274,31.4337,31.4086,31.4149,149711.0
2016-05-26 15:50:00,50.15,50.15,50.14,50.15,185811.0,31.4149,31.4149,31.4086,31.4149,185811.0
2016-05-26 15:55:00,50.15,50.17,50.14,50.16,397538.0,31.4149,31.4274,31.4086,31.4212,397538.0
2016-05-27 09:30:00,50.39,50.46,50.26,50.34,302662.0,31.5652,31.6091,31.4838,31.5339,302662.0
2016-05-27 09:35:00,50.35,50.36,50.25,50.26,78900.0,31.5402,31.5464,31.4775,31.4838,78900.0
2016-05-27 09:40:00,50.27,50.38,50.23,50.34,120618.0,31.4901,31.559,31.465,31.5339,120618.0
2016-05-27 09:45:00,50.34,50.36,50.23,50.29,112307.0,31.5339,31.5464,31.465,31.5026,112307.0
2016-05-27 09:50:00,50.29,50.31,50.2,50.22,47700.0,31.5026,31.5151,31.4462,31.4587,47700.0
2016-05-27 09:55:00,50.22,50.37,50.22,50.36,119868.0,31.4587,31.5527,31.4587,31.5464,119868.0
2016-05-27 10:00:00,50.35,50.35,50.24,50.26,74265.0,31.5402,31.5402,31.4713,31.4838,74265.0
2016-05-27 10:05:00,50.26,50.33,50.25,50.3,105467.0,31.4838,31.5276,31.4775,31.5089,105467.0
2016-05-27 10:10:00,50.3,50.31,50.2,50.21,103878.0,31.5089,31.5151,31.4462,31.4525,103878.0
2016-05-27 10:15:00,50.2,50.27,50.19,50.27,66583.0,31.4462,31.4901,31.4399,31.4901,66583.0
2016-05-27 10:20:00,50.28,50.28,50.18,50.23,106862.0,31.4963,31.4963,31.4337,31.465,106862.0
2016-05-27 10:25:00,50.23,50.33,50.23,50.32,80636.0,31.465,31.5276,31.465,31.5214,80636.0
2016-05-27 10:30:00,50.32,50.36,50.3,50.31,103802.0,31.5214,31.5464,31.5089,31.5151,103802.0
2016-05-27 10:35:00,50.3,50.34,50.3,50.33,30718.0,31.5089,31.5339,31.5089,31.5276,30718.0
2016-05-27 10:40:00,50.33,50.37,50.3,50.35,54348.0,31.5276,31.5527,31.5089,31.5402,54348.0
2016-05-27 10:45:00,50.35,50.39,50.34,50.37,56901.0,31.5402,31.5652,31.5339,31.5527,56901.0
2016-05-27 10:50:00,50.37,50.4,50.37,50.39,63356.0,31.5527,31.5715,31.5527,31.5652,63356.0
2016-05-27 10:55:00,50.39,50.39,50.35,50.39,56770.0,31.5652,31.5652,31.5402,31.5652,56770.0
2016-05-27 11:00:00,50.39,50.42,50.37,50.42,117378.0,31.5652,31.584,31.5527,31.584,117378.0
2016-05-27 11:05:00,50.42,50.51,50.41,50.49,168582.0,31.584,31.6404,31.5778,31.6279,168582.0
2016-05-27 11:10:00,50.49,50.5,50.46,50.47,81523.0,31.6279,31.6341,31.6091,31.6153,81523.0
2016-05-27 11:15:00,50.46,50.52,50.46,50.51,79246.0,31.6091,31.6467,31.6091,31.6404,79246.0
2016-05-27 11:20:00,50.52,50.53,50.49,50.53,73575.0,31.6467,31.6529,31.6279,31.6529,73575.0
2016-05-27 11:25:00,50.53,50.57,50.52,50.57,64065.0,31.6529,31.678,31.6467,31.678,64065.0
2016-05-27 11:30:00,50.57,50.61,50.56,50.6,147552.0,31.678,31.703,31.6717,31.6968,147552.0
2016-05-27 11:35:00,50.59,50.61,50.56,50.57,51845.0,31.6905,31.703,31.6717,31.678,51845.0
2016-05-27 11:40:00,50.57,50.58,50.54,50.55,32587.0,31.678,31.6843,31.6592,31.6655,32587.0
2016-05-27 11:45:00,50.54,50.56,50.52,50.54,48793.0,31.6592,31.6717,31.6467,31.6592,48793.0
2016-05-27 11:50:00,50.54,50.55,50.5,50.51,55518.0,31.6592,31.6655,31.6341,31.6404,55518.0
2016-05-27 11:55:00,50.52,50.52,50.49,50.51,42473.0,31.6467,31.6467,31.6279,31.6404,42473.0
2016-05-27 12:00:00,50.51,50.52,50.48,50.49,40552.0,31.6404,31.6467,31.6216,31.6279,40552.0
2016-05-27 12:05:00,50.49,50.5,50.47,50.5,34617.0,31.6279,31.6341,31.6153,31.6341,34617.0
2016-05-27 12:10:00,50.5,50.5,50.46,50.47,52265.0,31.6341,31.6341,31.6091,31.6153,52265.0
2016-05-27 12:15:00,50.48,50.49,50.45,50.46,41809.0,31.6216,31.6279,31.6028,31.6091,41809.0
2016-05-27 12:20:00,50.46,50.49,50.44,50.49,35881.0,31.6091,31.6279,31.5966,31.6279,35881.0
2016-05-27 12:25:00,50.49,50.51,50.48,50.48,25036.0,31.6279,31.6404,31.6216,31.6216,25036.0
2016-05-27 12:30:00,50.47,50.49,50.46,50.47,34763.0,31.6153,31.6279,31.6091,31.6153,34763.0
2016-05-27 12:35:00,50.47,50.48,50.44,50.45,57670.0,31.6153,31.6216,31.5966,31.6028,57670.0
2016-05-27 12:40:00,50.44,50.47,50.44,50.46,36137.0,31.5966,31.6153,31.5966,31.6091,36137.0
2016-05-27 12:45:00,50.46,50.46,50.45,50.46,19005.0,31.6091,31.6091,31.6028,31.6091,19005.0
2016-05-27 12:50:00,50.46,50.46,50.41,50.42,46844.0,31.6091,31.6091,31.5778,31.584,46844.0
2016-05-27 12:55:00,50.41,50.44,50.41,50.43,36035.0,31.5778,31.5966,31.5778,31.5903,36035.0
2016-05-27 13:00:00,50.42,50.45,50.42,50.42,50610.0,31.584,31.6028,31.584,31.584,50610.0
2016-05-27 13:05:00,50.43,50.44,50.41,50.43,34663.0,31.5903,31.5966,31.5778,31.5903,34663.0
2016-05-27 13:10:00,50.43,50.47,50.42,50.47,30408.0,31.5903,31.6153,31.584,31.6153,30408.0
2016-05-27 13:15:00,50.47,50.49,50.46,50.48,32262.0,31.6153,31.6279,31.6091,31.6216,32262.0
2016-05-27 13:20:00,50.48,50.5,50.45,50.47,37288.0,31.6216,31.6341,31.6028,31.6153,37288.0
2016-05-27 13:25:00,50.46,50.57,50.43,50.56,238016.0,31.6091,31.678,31.5903,31.6717,238016.0
2016-05-27 13:30:00,50.56,50.86,50.53,50.82,778687.0,31.6717,31.8596,31.6529,31.8346,778687.0
2016-05-27 13:35:00,50.82,50.86,50.5,50.56,466952.0,31.8346,31.8596,31.6341,31.6717,466952.0
2016-05-27 13:40:00,50.55,50.64,50.52,50.6,201173.0,31.6655,31.7218,31.6467,31.6968,201173.0
2016-05-27 13:45:00,50.6,50.66,50.59,50.66,61567.0,31.6968,31.7344,31.6905,31.7344,61567.0
2016-05-27 13:50:00,50.66,50.69,50.59,50.67,228624.0,31.7344,31.7532,31.6905,31.7406,228624.0
2016-05-27 13:55:00,50.68,50.69,50.61,50.63,102548.0,31.7469,31.7532,31.703,31.7156,102548.0
2016-05-27 14:00:00,50.62,50.63,50.56,50.59,129659.0,31.7093,31.7156,31.6717,31.6905,129659.0
2016-05-27 14:05:00,50.58,50.62,50.57,50.61,82108.0,31.6843,31.7093,31.678,31.703,82108.0
2016-05-27 14:10:00,50.61,50.62,50.58,50.6,61839.0,31.703,31.7093,31.6843,31.6968,61839.0
2016-05-27 14:15:00,50.61,50.62,50.6,50.61,41065.0,31.703,31.7093,31.6968,31.703,41065.0
2016-05-27 14:20:00,50.62,50.64,50.59,50.6,127590.0,31.7093,31.7218,31.6905,31.6968,127590.0
2016-05-27 14:25:00,50.59,50.65,50.59,50.63,79585.0,31.6905,31.7281,31.6905,31.7156,79585.0
2016-05-27 14:30:00,50.63,50.66,50.62,50.66,75100.0,31.7156,31.7344,31.7093,31.7344,75100.0
2016-05-27 14:35:00,50.66,50.66,50.55,50.58,104530.0,31.7344,31.7344,31.6655,31.6843,104530.0
2016-05-27 14:40:00,50.58,50.59,50.55,50.55,51495.0,31.6843,31.6905,31.6655,31.6655,51495.0
2016-05-27 14:45:00,50.55,50.59,50.55,50.58,67097.0,31.6655,31.6905,31.6655,31.6843,67097.0
2016-05-27 14:50:00,50.59,50.61,50.58,50.6,71927.0,31.6905,31.703,31.6843,31.6968,71927.0
2016-05-27 14:55:00,50.6,50.6,50.57,50.59,48450.0,31.6968,31.6968,31.678,31.6905,48450.0
2016-05-27 15:00:00,50.59,50.59,50.53,50.54,79226.0,31.6905,31.6905,31.6529,31.6592,79226.0
2016-05-27 15:05:00,50.54,50.58,50.53,50.56,102053.0,31.6592,31.6843,31.6529,31.6717,102053.0
2016-05-27 15:10:00,50.56,50.61,50.56,50.6,106067.0,31.6717,31.703,31.6717,31.6968,106067.0
2016-05-27 15:15:00,50.6,50.61,50.59,50.6,119259.0,31.6968,31.703,31.6905,31.6968,119259.0
2016-05-27 15:20:00,50.6,50.61,50.59,50.6,106378.0,31.6968,31.703,31.6905,31.6968,106378.0
2016-05-27 15:25:00,50.6,50.61,50.58,50.6,164939.0,31.6968,31.703,31.6843,31.6968,164939.0
2016-05-27 15:30:00,50.6,50.62,50.58,50.6,124204.0,31.6968,31.7093,31.6843,31.6968,124204.0
2016-05-27 15:35:00,50.6,50.61,50.59,50.59,133938.0,31.6968,31.703,31.6905,31.6905,133938.0
2016-05-27 15:40:00,50.6,50.62,50.59,50.62,181502.0,31.6968,31.7093,31.6905,31.7093,181502.0
2016-05-27 15:45:00,50.62,50.63,50.59,50.59,324621.0,31.7093,31.7156,31.6905,31.6905,324621.0
2016-05-27 15:50:00,50.6,50.6,50.59,50.6,161964.0,31.6968,31.6968,31.6905,31.6968,161964.0
2016-05-27 15:55:00,50.59,50.64,50.58,50.61,836378.0,31.6905,31.7218,31.6843,31.703,836378.0
2016-05-31 09:30:00,50.88,50.92,50.59,50.72,519438.0,31.8722,31.8972,31.6905,31.7719,519438.0
2016-05-31 09:35:00,50.72,50.74,50.62,50.72,220369.0,31.7719,31.7845,31.7093,31.7719,220369.0
2016-05-31 09:40:00,50.73,50.82,50.71,50.78,139959.0,31.7782,31.8346,31.7657,31.8095,139959.0
2016-05-31 09:45:00,50.78,50.94,50.78,50.94,177750.0,31.8095,31.9098,31.8095,31.9098,177750.0
2016-05-31 09:50:00,50.93,50.94,50.86,50.86,145864.0,31.9035,31.9098,31.8596,31.8596,145864.0
2016-05-31 09:55:00,50.87,50.91,50.81,50.85,93750.0,31.8659,31.891,31.8283,31.8534,93750.0
2016-05-31 10:00:00,50.85,50.88,50.78,50.81,99588.0,31.8534,31.8722,31.8095,31.8283,99588.0
2016-05-31 10:05:00,50.82,50.87,50.81,50.81,86879.0,31.8346,31.8659,31.8283,31.8283,86879.0
2016-05-31 10:10:00,50.81,50.86,50.8,50.85,68251.0,31.8283,31.8596,31.8221,31.8534,68251.0
2016-05-31 10:15:00,50.86,50.9,50.85,50.86,112758.0,31.8596,31.8847,31.8534,31.8596,112758.0
2016-05-31 10:20:00,50.86,50.91,50.83,50.91,89190.0,31.8596,31.891,31.8409,31.891,89190.0
2016-05-31 10:25:00,50.91,50.95,50.9,50.93,89184.0,31.891,31.916,31.8847,31.9035,89184.0
2016-05-31 10:30:00,50.93,50.94,50.88,50.88,128813.0,31.9035,31.9098,31.8722,31.8722,128813.0
2016-05-31 10:35:00,50.87,50.93,50.83,50.93,199724.0,31.8659,31.9035,31.8409,31.9035,199724.0
2016-05-31 10:40:00,50.93,50.96,50.92,50.96,267990.0,31.9035,31.9223,31.8972,31.9223,267990.0
2016-05-31 10:45:00,50.95,50.96,50.89,50.95,103751.0,31.916,31.9223,31.8784,31.916,103751.0
2016-05-31 10:50:00,50.95,51.08,50.94,51.08,336969.0,31.916,31.9975,31.9098,31.9975,336969.0
2016-05-31 10:55:00,51.07,51.16,51.06,51.14,253543.0,31.9912,32.0476,31.9849,32.035,253543.0
2016-05-31 11:00:00,51.13,51.13,51.04,51.08,121380.0,32.0288,32.0288,31.9724,31.9975,121380.0
2016-05-31 11:05:00,51.08,51.13,51.06,51.06,100332.0,31.9975,32.0288,31.9849,31.9849,100332.0
2016-05-31 11:10:00,51.07,51.07,51.01,51.04,75839.0,31.9912,31.9912,31.9536,31.9724,75839.0
2016-05-31 11:15:00,51.03,51.04,50.97,50.98,64763.0,31.9661,31.9724,31.9286,31.9348,64763.0
2016-05-31 11:20:00,50.97,50.98,50.93,50.96,97273.0,31.9286,31.9348,31.9035,31.9223,97273.0
2016-05-31 11:25:00,50.96,51.01,50.95,51.01,64922.0,31.9223,31.9536,31.916,31.9536,64922.0
2016-05-31 11:30:00,51.0,51.01,50.95,50.97,83069.0,31.9473,31.9536,31.916,31.9286,83069.0
2016-05-31 11:35:00,50.98,51.0,50.97,51.0,45595.0,31.9348,31.9473,31.9286,31.9473,45595.0
2016-05-31 11:40:00,51.0,51.01,50.99,51.0,54404.0,31.9473,31.9536,31.9411,31.9473,54404.0
2016-05-31 11:45:00,51.0,51.06,50.98,51.05,84841.0,31.9473,31.9849,31.9348,31.9787,84841.0
2016-05-31 11:50:00,51.05,51.05,51.0,51.01,72509.0,31.9787,31.9787,31.9473,31.9536,72509.0
2016-05-31 11:55:00,51.01,51.02,50.97,50.98,88861.0,31.9536,31.9599,31.9286,31.9348,88861.0
2016-05-31 12:00:00,50.99,51.0,50.97,50.98,65512.0,31.9411,31.9473,31.9286,31.9348,65512.0
2016-05-31 12:05:00,50.98,50.99,50.95,50.99,96420.0,31.9348,31.9411,31.916,31.9411,96420.0
2016-05-31 12:10:00,50.98,50.99,50.97,50.98,61041.0,31.9348,31.9411,31.9286,31.9348,61041.0
2016-05-31 12:15:00,50.98,50.98,50.91,50.91,65644.0,31.9348,31.9348,31.891,31.891,65644.0
2016-05-31 12:20:00,50.92,50.93,50.88,50.9,61139.0,31.8972,31.9035,31.8722,31.8847,61139.0
2016-05-31 12:25:00,50.9,51.01,50.88,50.99,267451.0,31.8847,31.9536,31.8722,31.9411,267451.0
2016-05-31 12:30:00,50.98,51.02,50.97,51.02,63909.0,31.9348,31.9599,31.9286,31.9599,63909.0
2016-05-31 12:35:00,51.01,51.06,51.0,51.04,73320.0,31.9536,31.9849,31.9473,31.9724,73320.0
2016-05-31 12:40:00,51.04,51.05,51.01,51.03,79896.0,31.9724,31.9787,31.9536,31.9661,79896.0
2016-05-31 12:45:00,51.03,51.06,50.98,50.99,119859.0,31.9661,31.9849,31.9348,31.9411,119859.0
2016-05-31 12:50:00,50.99,51.0,50.97,50.98,48771.0,31.9411,31.9473,31.9286,31.9348,48771.0
2016-05-31 12:55:00,50.97,50.98,50.93,50.97,94003.0,31.9286,31.9348,31.9035,31.9286,94003.0
2016-05-31 13:00:00,50.96,50.98,50.94,50.96,127935.0,31.9223,31.9348,31.9098,31.9223,127935.0
2016-05-31 13:05:00,50.97,51.01,50.95,50.99,104059.0,31.9286,31.9536,31.916,31.9411,104059.0
2016-05-31 13:10:00,50.99,51.0,50.97,50.98,172600.0,31.9411,31.9473,31.9286,31.9348,172600.0
2016-05-31 13:15:00,50.98,50.99,50.95,50.97,262775.0,31.9348,31.9411,31.916,31.9286,262775.0
2016-05-31 13:20:00,50.97,51.03,50.96,51.03,67063.0,31.9286,31.9661,31.9223,31.9661,67063.0
2016-05-31 13:25:00,51.03,51.07,51.03,51.04,75629.0,31.9661,31.9912,31.9661,31.9724,75629.0
2016-05-31 13:30:00,51.05,51.05,51.0,51.02,47392.0,31.9787,31.9787,31.9473,31.9599,47392.0
2016-05-31 13:35:00,51.02,51.02,50.97,50.99,81227.0,31.9599,31.9599,31.9286,31.9411,81227.0
2016-05-31 13:40:00,50.98,51.01,50.97,50.99,73732.0,31.9348,31.9536,31.9286,31.9411,73732.0
2016-05-31 13:45:00,50.99,51.0,50.98,50.98,74693.0,31.9411,31.9473,31.9348,31.9348,74693.0
2016-05-31 13:50:00,50.98,51.0,50.98,51.0,44631.0,31.9348,31.9473,31.9348,31.9473,44631.0
2016-05-31 13:55:00,51.0,51.01,50.98,50.98,75992.0,31.9473,31.9536,31.9348,31.9348,75992.0
2016-05-31 14:00:00,50.99,50.99,50.88,50.89,112602.0,31.9411,31.9411,31.8722,31.8784,112602.0
2016-05-31 14:05:00,50.88,50.89,50.82,50.82,118972.0,31.8722,31.8784,31.8346,31.8346,118972.0
2016-05-31 14:10:00,50.83,50.87,50.82,50.86,115218.0,31.8409,31.8659,31.8346,31.8596,115218.0
2016-05-31 14:15:00,50.86,50.92,50.85,50.91,113934.0,31.8596,31.8972,31.8534,31.891,113934.0
2016-05-31 14:20:00,50.91,50.96,50.89,50.91,92806.0,31.891,31.9223,31.8784,31.891,92806.0
2016-05-31 14:25:00,50.91,50.93,50.88,50.88,84642.0,31.891,31.9035,31.8722,31.8722,84642.0
2016-05-31 14:30:00,50.89,50.9,50.85,50.87,105478.0,31.8784,31.8847,31.8534,31.8659,105478.0
2016-05-31 14:35:00,50.87,50.91,50.86,50.87,198514.0,31.8659,31.891,31.8596,31.8659,198514.0
2016-05-31 14:40:00,50.87,50.89,50.81,50.82,146381.0,31.8659,31.8784,31.8283,31.8346,146381.0
2016-05-31 14:45:00,50.82,50.85,50.81,50.85,90273.0,31.8346,31.8534,31.8283,31.8534,90273.0
2016-05-31 14:50:00,50.85,50.85,50.8,50.84,114231.0,31.8534,31.8534,31.8221,31.8471,114231.0
2016-05-31 14:55:00,50.84,50.85,50.82,50.85,64826.0,31.8471,31.8534,31.8346,31.8534,64826.0
2016-05-31 15:00:00,50.85,50.85,50.77,50.79,107156.0,31.8534,31.8534,31.8033,31.8158,107156.0
2016-05-31 15:05:00,50.8,50.82,50.79,50.81,63070.0,31.8221,31.8346,31.8158,31.8283,63070.0
2016-05-31 15:10:00,50.81,50.82,50.78,50.79,79213.0,31.8283,31.8346,31.8095,31.8158,79213.0
2016-05-31 15:15:00,50.79,50.82,50.78,50.81,138277.0,31.8158,31.8346,31.8095,31.8283,138277.0
2016-05-31 15:20:00,50.8,50.82,50.78,50.8,111270.0,31.8221,31.8346,31.8095,31.8221,111270.0
2016-05-31 15:25:00,50.8,50.82,50.77,50.8,106676.0,31.8221,31.8346,31.8033,31.8221,106676.0
2016-05-31 15:30:00,50.8,50.82,50.79,50.8,132677.0,31.8221,31.8346,31.8158,31.8221,132677.0
2016-05-31 15:35:00,50.8,50.81,50.79,50.8,130236.0,31.8221,31.8283,31.8158,31.8221,130236.0
2016-05-31 15:40:00,50.8,50.82,50.79,50.8,245761.0,31.8221,31.8346,31.8158,31.8221,245761.0
2016-05-31 15:45:00,50.81,50.91,50.8,50.91,250544.0,31.8283,31.891,31.8221,31.891,250544.0
2016-05-31 15:50:00,50.9,50.92,50.89,50.91,213883.0,31.8847,31.8972,31.8784,31.891,213883.0
2016-05-31 15:55:00,50.92,50.97,50.88,50.89,792448.0,31.8972,31.9286,31.8722,31.8784,792448.0
2016-06-01 09:30:00,50.87,50.92,50.81,50.87,289676.0,31.8659,31.8972,31.8283,31.8659,289676.0
2016-06-01 09:35:00,50.87,50.98,50.79,50.9,106840.0,31.8659,31.9348,31.8158,31.8847,106840.0
2016-06-01 09:40:00,50.9,50.94,50.88,50.93,157484.0,31.8847,31.9098,31.8722,31.9035,157484.0
2016-06-01 09:45:00,50.93,50.93,50.83,50.91,142299.0,31.9035,31.9035,31.8409,31.891,142299.0
2016-06-01 09:50:00,50.92,50.92,50.86,50.87,67478.0,31.8972,31.8972,31.8596,31.8659,67478.0
2016-06-01 09:55:00,50.86,50.88,50.78,50.79,99966.0,31.8596,31.8722,31.8095,31.8158,99966.0
2016-06-01 10:00:00,50.8,50.85,50.8,50.81,203337.0,31.8221,31.8534,31.8221,31.8283,203337.0
2016-06-01 10:05:00,50.8,50.87,50.8,50.86,87985.0,31.8221,31.8659,31.8221,31.8596,87985.0
2016-06-01 10:10:00,50.86,50.88,50.81,50.83,102725.0,31.8596,31.8722,31.8283,31.8409,102725.0
2016-06-01 10:15:00,50.83,50.83,50.8,50.8,82752.0,31.8409,31.8409,31.8221,31.8221,82752.0
2016-06-01 10:20:00,50.81,50.83,50.77,50.79,146588.0,31.8283,31.8409,31.8033,31.8158,146588.0
2016-06-01 10:25:00,50.78,50.83,50.78,50.83,110375.0,31.8095,31.8409,31.8095,31.8409,110375.0
2016-06-01 10:30:00,50.83,50.83,50.81,50.82,91334.0,31.8409,31.8409,31.8283,31.8346,91334.0
2016-06-01 10:35:00,50.81,50.82,50.77,50.77,80607.0,31.8283,31.8346,31.8033,31.8033,80607.0
2016-06-01 10:40:00,50.78,50.78,50.71,50.71,123970.0,31.8095,31.8095,31.7657,31.7657,123970.0
2016-06-01 10:45:00,50.71,50.78,50.71,50.72,142112.0,31.7657,31.8095,31.7657,31.7719,142112.0
2016-06-01 10:50:00,50.72,50.79,50.71,50.74,97062.0,31.7719,31.8158,31.7657,31.7845,97062.0
2016-06-01 10:55:00,50.75,50.77,50.74,50.75,90660.0,31.7907,31.8033,31.7845,31.7907,90660.0
2016-06-01 11:00:00,50.74,50.82,50.74,50.78,110124.0,31.7845,31.8346,31.7845,31.8095,110124.0
2016-06-01 11:05:00,50.78,50.78,50.74,50.75,73948.0,31.8095,31.8095,31.7845,31.7907,73948.0
2016-06-01 11:10:00,50.75,50.76,50.67,50.67,84006.0,31.7907,31.797,31.7406,31.7406,84006.0
2016-06-01 11:15:00,50.67,50.68,50.6,50.63,152130.0,31.7406,31.7469,31.6968,31.7156,152130.0
2016-06-01 11:20:00,50.63,50.71,50.61,50.7,171077.0,31.7156,31.7657,31.703,31.7594,171077.0
2016-06-01 11:25:00,50.7,50.7,50.63,50.65,122454.0,31.7594,31.7594,31.7156,31.7281,122454.0
2016-06-01 11:30:00,50.65,50.68,50.64,50.67,71465.0,31.7281,31.7469,31.7218,31.7406,71465.0
2016-06-01 11:35:00,50.66,50.68,50.56,50.59,157448.0,31.7344,31.7469,31.6717,31.6905,157448.0
2016-06-01 11:40:00,50.59,50.62,50.55,50.55,106872.0,31.6905,31.7093,31.6655,31.6655,106872.0
2016-06-01 11:45:00,50.55,50.56,50.48,50.51,89062.0,31.6655,31.6717,31.6216,31.6404,89062.0
2016-06-01 11:50:00,50.5,50.51,50.45,50.45,73712.0,31.6341,31.6404,31.6028,31.6028,73712.0
2016-06-01 11:55:00,50.45,50.46,50.41,50.42,75631.0,31.6028,31.6091,31.5778,31.584,75631.0
2016-06-01 12:00:00,50.43,50.44,50.38,50.41,78812.0,31.5903,31.5966,31.559,31.5778,78812.0
2016-06-01 12:05:00,50.41,50.42,50.37,50.38,96256.0,31.5778,31.584,31.5527,31.559,96256.0
2016-06-01 12:10:00,50.38,50.39,50.33,50.34,79654.0,31.559,31.5652,31.5276,31.5339,79654.0
2016-06-01 12:15:00,50.34,50.41,50.33,50.35,97629.0,31.5339,31.5778,31.5276,31.5402,97629.0
2016-06-01 12:20:00,50.35,50.38,50.34,50.37,85311.0,31.5402,31.559,31.5339,31.5527,85311.0
2016-06-01 12:25:00,50.37,50.37,50.32,50.32,102324.0,31.5527,31.5527,31.5214,31.5214,102324.0
2016-06-01 12:30:00,50.32,50.34,50.3,50.31,74588.0,31.5214,31.5339,31.5089,31.5151,74588.0
2016-06-01 12:35:00,50.32,50.32,50.3,50.3,74802.0,31.5214,31.5214,31.5089,31.5089,74802.0
2016-06-01 12:40:00,50.3,50.31,50.26,50.28,79949.0,31.5089,31.5151,31.4838,31.4963,79949.0
2016-06-01 12:45:00,50.29,50.32,50.27,50.28,49371.0,31.5026,31.5214,31.4901,31.4963,49371.0
2016-06-01 12:50:00,50.28,50.33,50.28,50.33,43576.0,31.4963,31.5276,31.4963,31.5276,43576.0
2016-06-01 12:55:00,50.33,50.39,50.32,50.39,90029.0,31.5276,31.5652,31.5214,31.5652,90029.0
2016-06-01 13:00:00,50.39,50.41,50.37,50.4,100025.0,31.5652,31.5778,31.5527,31.5715,100025.0
2016-06-01 13:05:00,50.4,50.4,50.38,50.38,44646.0,31.5715,31.5715,31.559,31.559,44646.0
2016-06-01 13:10:00,50.38,50.38,50.32,50.33,56432.0,31.559,31.559,31.5214,31.5276,56432.0
2016-06-01 13:15:00,50.33,50.33,50.28,50.3,209351.0,31.5276,31.5276,31.4963,31.5089,209351.0
2016-06-01 13:20:00,50.31,50.32,50.27,50.28,93912.0,31.5151,31.5214,31.4901,31.4963,93912.0
2016-06-01 13:25:00,50.28,50.29,50.23,50.23,67734.0,31.4963,31.5026,31.465,31.465,67734.0
2016-06-01 13:30:00,50.23,50.29,50.23,50.28,93839.0,31.465,31.5026,31.465,31.4963,93839.0
2016-06-01 13:35:00,50.29,50.3,50.23,50.24,86002.0,31.5026,31.5089,31.465,31.4713,86002.0
2016-06-01 13:40:00,50.25,50.27,50.22,50.27,67461.0,31.4775,31.4901,31.4587,31.4901,67461.0
2016-06-01 13:45:00,50.27,50.28,50.24,50.25,54473.0,31.4901,31.4963,31.4713,31.4775,54473.0
2016-06-01 13:50:00,50.25,50.28,50.24,50.28,40325.0,31.4775,31.4963,31.4713,31.4963,40325.0
2016-06-01 13:55:00,50.28,50.33,50.26,50.3,110898.0,31.4963,31.5276,31.4838,31.5089,110898.0
2016-06-01 14:00:00,50.3,50.32,50.22,50.24,133949.0,31.5089,31.5214,31.4587,31.4713,133949.0
2016-06-01 14:05:00,50.24,50.28,50.23,50.27,54137.0,31.4713,31.4963,31.465,31.4901,54137.0
2016-06-01 14:10:00,50.27,50.34,50.26,50.34,104675.0,31.4901,31.5339,31.4838,31.5339,104675.0
2016-06-01 14:15:00,50.34,50.41,50.33,50.39,81497.0,31.5339,31.5778,31.5276,31.5652,81497.0
2016-06-01 14:20:00,50.39,50.4,50.33,50.35,169864.0,31.5652,31.5715,31.5276,31.5402,169864.0
2016-06-01 14:25:00,50.36,50.4,50.35,50.38,88133.0,31.5464,31.5715,31.5402,31.559,88133.0
2016-06-01 14:30:00,50.38,50.41,50.31,50.37,130774.0,31.559,31.5778,31.5151,31.5527,130774.0
2016-06-01 14:35:00,50.37,50.39,50.36,50.38,84399.0,31.5527,31.5652,31.5464,31.559,84399.0
2016-06-01 14:40:00,50.38,50.42,50.37,50.41,76624.0,31.559,31.584,31.5527,31.5778,76624.0
2016-06-01 14:45:00,50.41,50.42,50.4,50.4,46870.0,31.5778,31.584,31.5715,31.5715,46870.0
2016-06-01 14:50:00,50.4,50.41,50.39,50.41,100209.0,31.5715,31.5778,31.5652,31.5778,100209.0
2016-06-01 14:55:00,50.4,50.41,50.39,50.4,73334.0,31.5715,31.5778,31.5652,31.5715,73334.0
2016-06-01 15:00:00,50.41,50.42,50.4,50.41,105677.0,31.5778,31.584,31.5715,31.5778,105677.0
2016-06-01 15:05:00,50.41,50.41,50.39,50.4,118216.0,31.5778,31.5778,31.5652,31.5715,118216.0
2016-06-01 15:10:00,50.39,50.4,50.36,50.4,124620.0,31.5652,31.5715,31.5464,31.5715,124620.0
2016-06-01 15:15:00,50.39,50.43,50.39,50.4,100294.0,31.5652,31.5903,31.5652,31.5715,100294.0
2016-06-01 15:20:00,50.41,50.45,50.39,50.44,146878.0,31.5778,31.6028,31.5652,31.5966,146878.0
2016-06-01 15:25:00,50.44,50.44,50.4,50.41,101610.0,31.5966,31.5966,31.5715,31.5778,101610.0
2016-06-01 15:30:00,50.42,50.42,50.38,50.4,108795.0,31.584,31.584,31.559,31.5715,108795.0
2016-06-01 15:35:00,50.4,50.45,50.39,50.44,125841.0,31.5715,31.6028,31.5652,31.5966,125841.0
2016-06-01 15:40:00,50.44,50.49,50.43,50.47,187463.0,31.5966,31.6279,31.5903,31.6153,187463.0
2016-06-01 15:45:00,50.48,50.49,50.43,50.45,277996.0,31.6216,31.6279,31.5903,31.6028,277996.0
2016-06-01 15:50:00,50.45,50.48,50.45,50.48,254292.0,31.6028,31.6216,31.6028,31.6216,254292.0
2016-06-01 15:55:00,50.47,50.48,50.41,50.43,439629.0,31.6153,31.6216,31.5778,31.5903,439629.0
2016-06-02 09:30:00,50.47,50.48,50.36,50.37,237146.0,31.6153,31.6216,31.5464,31.5527,237146.0
2016-06-02 09:35:00,50.36,50.36,50.18,50.21,164067.0,31.5464,31.5464,31.4337,31.4525,164067.0
2016-06-02 09:40:00,50.2,50.27,50.15,50.15,105707.0,31.4462,31.4901,31.4149,31.4149,105707.0
2016-06-02 09:45:00,50.15,50.18,50.13,50.15,199741.0,31.4149,31.4337,31.4024,31.4149,199741.0
2016-06-02 09:50:00,50.16,50.24,50.12,50.24,139538.0,31.4212,31.4713,31.3961,31.4713,139538.0
2016-06-02 09:55:00,50.23,50.29,50.22,50.22,93086.0,31.465,31.5026,31.4587,31.4587,93086.0
2016-06-02 10:00:00,50.22,50.25,50.17,50.21,142171.0,31.4587,31.4775,31.4274,31.4525,142171.0
2016-06-02 10:05:00,50.21,50.28,50.2,50.25,100421.0,31.4525,31.4963,31.4462,31.4775,100421.0
2016-06-02 10:10:00,50.24,50.26,50.23,50.25,54570.0,31.4713,31.4838,31.465,31.4775,54570.0
2016-06-02 10:15:00,50.26,50.34,50.25,50.32,104098.0,31.4838,31.5339,31.4775,31.5214,104098.0
2016-06-02 10:20:00,50.32,50.35,50.3,50.35,81237.0,31.5214,31.5402,31.5089,31.5402,81237.0
2016-06-02 10:25:00,50.35,50.41,50.34,50.39,84710.0,31.5402,31.5778,31.5339,31.5652,84710.0
2016-06-02 10:30:00,50.39,50.46,50.37,50.43,141160.0,31.5652,31.6091,31.5527,31.5903,141160.0
2016-06-02 10:35:00,50.43,50.43,50.4,50.43,90565.0,31.5903,31.5903,31.5715,31.5903,90565.0
2016-06-02 10:40:00,50.43,50.44,50.39,50.4,78014.0,31.5903,31.5966,31.5652,31.5715,78014.0
2016-06-02 10:45:00,50.39,50.42,50.37,50.41,62570.0,31.5652,31.584,31.5527,31.5778,62570.0
2016-06-02 10:50:00,50.41,50.48,50.4,50.48,79732.0,31.5778,31.6216,31.5715,31.6216,79732.0
2016-06-02 10:55:00,50.47,50.48,50.45,50.47,68416.0,31.6153,31.6216,31.6028,31.6153,68416.0
2016-06-02 11:00:00,50.47,50.48,50.41,50.43,113460.0,31.6153,31.6216,31.5778,31.5903,113460.0
2016-06-02 11:05:00,50.43,50.48,50.42,50.46,87914.0,31.5903,31.6216,31.584,31.6091,87914.0
2016-06-02 11:10:00,50.46,50.47,50.43,50.46,63964.0,31.6091,31.6153,31.5903,31.6091,63964.0
2016-06-02 11:15:00,50.46,50.52,50.45,50.51,91269.0,31.6091,31.6467,31.6028,31.6404,91269.0
2016-06-02 11:20:00,50.51,50.57,50.5,50.56,91012.0,31.6404,31.678,31.6341,31.6717,91012.0
2016-06-02 11:25:00,50.57,50.6,50.56,50.59,63536.0,31.678,31.6968,31.6717,31.6905,63536.0
2016-06-02 11:30:00,50.59,50.62,50.56,50.58,93723.0,31.6905,31.7093,31.6717,31.6843,93723.0
2016-06-02 11:35:00,50.58,50.62,50.56,50.62,49450.0,31.6843,31.7093,31.6717,31.7093,49450.0
2016-06-02 11:40:00,50.62,50.66,50.6,50.64,75978.0,31.7093,31.7344,31.6968,31.7218,75978.0
2016-06-02 11:45:00,50.64,50.66,50.62,50.63,60772.0,31.7218,31.7344,31.7093,31.7156,60772.0
2016-06-02 11:50:00,50.62,50.64,50.62,50.64,48326.0,31.7093,31.7218,31.7093,31.7218,48326.0
2016-06-02 11:55:00,50.64,50.69,50.63,50.66,83167.0,31.7218,31.7532,31.7156,31.7344,83167.0
2016-06-02 12:00:00,50.66,50.66,50.57,50.58,94118.0,31.7344,31.7344,31.678,31.6843,94118.0
2016-06-02 12:05:00,50.58,50.6,50.55,50.57,68499.0,31.6843,31.6968,31.6655,31.678,68499.0
2016-06-02 12:10:00,50.57,50.61,50.56,50.58,83489.0,31.678,31.703,31.6717,31.6843,83489.0
2016-06-02 12:15:00,50.58,50.59,50.52,50.53,60350.0,31.6843,31.6905,31.6467,31.6529,60350.0
2016-06-02 12:20:00,50.52,50.57,50.52,50.57,50215.0,31.6467,31.678,31.6467,31.678,50215.0
2016-06-02 12:25:00,50.57,50.61,50.56,50.61,33845.0,31.678,31.703,31.6717,31.703,33845.0
2016-06-02 12:30:00,50.61,50.61,50.55,50.56,59172.0,31.703,31.703,31.6655,31.6717,59172.0
2016-06-02 12:35:00,50.56,50.58,50.54,50.54,53223.0,31.6717,31.6843,31.6592,31.6592,53223.0
2016-06-02 12:40:00,50.55,50.56,50.53,50.55,48293.0,31.6655,31.6717,31.6529,31.6655,48293.0
2016-06-02 12:45:00,50.54,50.57,50.53,50.56,31710.0,31.6592,31.678,31.6529,31.6717,31710.0
2016-06-02 12:50:00,50.56,50.6,50.55,50.59,65143.0,31.6717,31.6968,31.6655,31.6905,65143.0
2016-06-02 12:55:00,50.58,50.59,50.56,50.57,56990.0,31.6843,31.6905,31.6717,31.678,56990.0
2016-06-02 13:00:00,50.57,50.61,50.56,50.61,63652.0,31.678,31.703,31.6717,31.703,63652.0
2016-06-02 13:05:00,50.61,50.61,50.58,50.59,39206.0,31.703,31.703,31.6843,31.6905,39206.0
2016-06-02 13:10:00,50.59,50.6,50.58,50.58,36810.0,31.6905,31.6968,31.6843,31.6843,36810.0
2016-06-02 13:15:00,50.57,50.59,50.56,50.57,36120.0,31.678,31.6905,31.6717,31.678,36120.0
2016-06-02 13:20:00,50.58,50.6,50.57,50.58,36446.0,31.6843,31.6968,31.678,31.6843,36446.0
2016-06-02 13:25:00,50.58,50.59,50.57,50.59,30736.0,31.6843,31.6905,31.678,31.6905,30736.0
2016-06-02 13:30:00,50.58,50.6,50.57,50.59,33280.0,31.6843,31.6968,31.678,31.6905,33280.0
2016-06-02 13:35:00,50.59,50.6,50.55,50.57,98238.0,31.6905,31.6968,31.6655,31.678,98238.0
2016-06-02 13:40:00,50.56,50.59,50.56,50.58,39740.0,31.6717,31.6905,31.6717,31.6843,39740.0
2016-06-02 13:45:00,50.59,50.59,50.56,50.58,56619.0,31.6905,31.6905,31.6717,31.6843,56619.0
2016-06-02 13:50:00,50.58,50.61,50.56,50.59,138462.0,31.6843,31.703,31.6717,31.6905,138462.0
2016-06-02 13:55:00,50.6,50.6,50.57,50.59,47570.0,31.6968,31.6968,31.678,31.6905,47570.0
2016-06-02 14:00:00,50.59,50.6,50.55,50.6,72692.0,31.6905,31.6968,31.6655,31.6968,72692.0
2016-06-02 14:05:00,50.6,50.64,50.6,50.63,65373.0,31.6968,31.7218,31.6968,31.7156,65373.0
2016-06-02 14:10:00,50.63,50.65,50.62,50.64,58120.0,31.7156,31.7281,31.7093,31.7218,58120.0
2016-06-02 14:15:00,50.64,50.66,50.64,50.65,84239.0,31.7218,31.7344,31.7218,31.7281,84239.0
2016-06-02 14:20:00,50.65,50.67,50.62,50.65,100452.0,31.7281,31.7406,31.7093,31.7281,100452.0
2016-06-02 14:25:00,50.66,50.67,50.62,50.63,62272.0,31.7344,31.7406,31.7093,31.7156,62272.0
2016-06-02 14:30:00,50.63,50.65,50.62,50.62,98680.0,31.7156,31.7281,31.7093,31.7093,98680.0
2016-06-02 14:35:00,50.62,50.66,50.61,50.66,79668.0,31.7093,31.7344,31.703,31.7344,79668.0
2016-06-02 14:40:00,50.66,50.68,50.64,50.67,70073.0,31.7344,31.7469,31.7218,31.7406,70073.0
2016-06-02 14:45:00,50.67,50.68,50.64,50.67,43023.0,31.7406,31.7469,31.7218,31.7406,43023.0
2016-06-02 14:50:00,50.66,50.68,50.64,50.67,51801.0,31.7344,31.7469,31.7218,31.7406,51801.0
2016-06-02 14:55:00,50.66,50.69,50.65,50.67,127132.0,31.7344,31.7532,31.7281,31.7406,127132.0
2016-06-02 15:00:00,50.68,50.69,50.66,50.69,58730.0,31.7469,31.7532,31.7344,31.7532,58730.0
2016-06-02 15:05:00,50.69,50.69,50.66,50.67,77660.0,31.7532,31.7532,31.7344,31.7406,77660.0
2016-06-02 15:10:00,50.67,50.73,50.67,50.73,93542.0,31.7406,31.7782,31.7406,31.7782,93542.0
2016-06-02 15:15:00,50.73,50.73,50.71,50.72,95887.0,31.7782,31.7782,31.7657,31.7719,95887.0
2016-06-02 15:20:00,50.73,50.74,50.71,50.73,106122.0,31.7782,31.7845,31.7657,31.7782,106122.0
2016-06-02 15:25:00,50.73,50.76,50.71,50.75,94947.0,31.7782,31.797,31.7657,31.7907,94947.0
2016-06-02 15:30:00,50.75,50.76,50.74,50.75,100514.0,31.7907,31.797,31.7845,31.7907,100514.0
2016-06-02 15:35:00,50.75,50.75,50.71,50.73,109306.0,31.7907,31.7907,31.7657,31.7782,109306.0
2016-06-02 15:40:00,50.72,50.76,50.71,50.72,165390.0,31.7719,31.797,31.7657,31.7719,165390.0
2016-06-02 15:45:00,50.71,50.72,50.62,50.65,247835.0,31.7657,31.7719,31.7093,31.7281,247835.0
2016-06-02 15:50:00,50.65,50.72,50.64,50.72,180410.0,31.7281,31.7719,31.7218,31.7719,180410.0
2016-06-02 15:55:00,50.72,50.76,50.69,50.76,373558.0,31.7719,31.797,31.7532,31.797,373558.0
2016-06-03 09:30:00,50.77,50.92,50.62,50.69,456688.0,31.8033,31.8972,31.7093,31.7532,456688.0
2016-06-03 09:35:00,50.69,50.93,50.61,50.88,321464.0,31.7532,31.9035,31.703,31.8722,321464.0
2016-06-03 09:40:00,50.88,51.0,50.87,50.98,340122.0,31.8722,31.9473,31.8659,31.9348,340122.0
2016-06-03 09:45:00,50.99,51.0,50.92,50.92,164148.0,31.9411,31.9473,31.8972,31.8972,164148.0
2016-06-03 09:50:00,50.92,50.97,50.86,50.97,122320.0,31.8972,31.9286,31.8596,31.9286,122320.0
2016-06-03 09:55:00,50.97,50.99,50.89,50.92,95752.0,31.9286,31.9411,31.8784,31.8972,95752.0
2016-06-03 10:00:00,50.91,50.92,50.75,50.75,135822.0,31.891,31.8972,31.7907,31.7907,135822.0
2016-06-03 10:05:00,50.75,50.85,50.73,50.8,127789.0,31.7907,31.8534,31.7782,31.8221,127789.0
2016-06-03 10:10:00,50.79,50.88,50.78,50.86,118058.0,31.8158,31.8722,31.8095,31.8596,118058.0
2016-06-03 10:15:00,50.85,50.86,50.78,50.84,83865.0,31.8534,31.8596,31.8095,31.8471,83865.0
2016-06-03 10:20:00,50.84,50.9,50.81,50.89,122997.0,31.8471,31.8847,31.8283,31.8784,122997.0
2016-06-03 10:25:00,50.89,50.9,50.83,50.85,89144.0,31.8784,31.8847,31.8409,31.8534,89144.0
2016-06-03 10:30:00,50.85,50.91,50.84,50.89,70789.0,31.8534,31.891,31.8471,31.8784,70789.0
2016-06-03 10:35:00,50.88,50.89,50.83,50.85,102204.0,31.8722,31.8784,31.8409,31.8534,102204.0
2016-06-03 10:40:00,50.86,50.91,50.85,50.9,111676.0,31.8596,31.891,31.8534,31.8847,111676.0
2016-06-03 10:45:00,50.89,50.91,50.86,50.86,116168.0,31.8784,31.891,31.8596,31.8596,116168.0
2016-06-03 10:50:00,50.86,50.9,50.84,50.84,102558.0,31.8596,31.8847,31.8471,31.8471,102558.0
2016-06-03 10:55:00,50.84,50.85,50.8,50.83,154321.0,31.8471,31.8534,31.8221,31.8409,154321.0
2016-06-03 11:00:00,50.83,50.9,50.82,50.9,103712.0,31.8409,31.8847,31.8346,31.8847,103712.0
2016-06-03 11:05:00,50.89,50.91,50.87,50.91,133301.0,31.8784,31.891,31.8659,31.891,133301.0
2016-06-03 11:10:00,50.9,50.91,50.88,50.88,80197.0,31.8847,31.891,31.8722,31.8722,80197.0
2016-06-03 11:15:00,50.88,50.91,50.87,50.89,68199.0,31.8722,31.891,31.8659,31.8784,68199.0
2016-06-03 11:20:00,50.88,50.91,50.86,50.89,89322.0,31.8722,31.891,31.8596,31.8784,89322.0
2016-06-03 11:25:00,50.89,50.9,50.86,50.89,58586.0,31.8784,31.8847,31.8596,31.8784,58586.0
2016-06-03 11:30:00,50.89,50.91,50.88,50.89,89554.0,31.8784,31.891,31.8722,31.8784,89554.0
2016-06-03 11:35:00,50.9,50.91,50.87,50.9,81213.0,31.8847,31.891,31.8659,31.8847,81213.0
2016-06-03 11:40:00,50.9,50.95,50.89,50.94,85032.0,31.8847,31.916,31.8784,31.9098,85032.0
2016-06-03 11:45:00,50.94,50.94,50.89,50.93,59692.0,31.9098,31.9098,31.8784,31.9035,59692.0
2016-06-03 11:50:00,50.94,50.95,50.93,50.94,46956.0,31.9098,31.916,31.9035,31.9098,46956.0
2016-06-03 11:55:00,50.93,50.98,50.9,50.97,92211.0,31.9035,31.9348,31.8847,31.9286,92211.0
2016-06-03 12:00:00,50.97,51.0,50.95,50.98,78053.0,31.9286,31.9473,31.916,31.9348,78053.0
2016-06-03 12:05:00,50.98,50.98,50.94,50.95,94857.0,31.9348,31.9348,31.9098,31.916,94857.0
2016-06-03 12:10:00,50.96,50.99,50.94,50.98,40073.0,31.9223,31.9411,31.9098,31.9348,40073.0
2016-06-03 12:15:00,50.98,50.99,50.96,50.96,38374.0,31.9348,31.9411,31.9223,31.9223,38374.0
2016-06-03 12:20:00,50.97,50.97,50.96,50.96,51539.0,31.9286,31.9286,31.9223,31.9223,51539.0
2016-06-03 12:25:00,50.96,50.99,50.96,50.99,51274.0,31.9223,31.9411,31.9223,31.9411,51274.0
2016-06-03 12:30:00,50.99,50.99,50.97,50.98,93651.0,31.9411,31.9411,31.9286,31.9348,93651.0
2016-06-03 12:35:00,50.98,50.98,50.94,50.95,56426.0,31.9348,31.9348,31.9098,31.916,56426.0
2016-06-03 12:40:00,50.96,50.96,50.88,50.88,62666.0,31.9223,31.9223,31.8722,31.8722,62666.0
2016-06-03 12:45:00,50.89,50.89,50.83,50.84,58448.0,31.8784,31.8784,31.8409,31.8471,58448.0
2016-06-03 12:50:00,50.83,50.85,50.8,50.82,93140.0,31.8409,31.8534,31.8221,31.8346,93140.0
2016-06-03 12:55:00,50.82,50.83,50.79,50.79,37895.0,31.8346,31.8409,31.8158,31.8158,37895.0
2016-06-03 13:00:00,50.8,50.81,50.77,50.8,54104.0,31.8221,31.8283,31.8033,31.8221,54104.0
2016-06-03 13:05:00,50.8,50.81,50.76,50.8,76014.0,31.8221,31.8283,31.797,31.8221,76014.0
2016-06-03 13:10:00,50.8,50.81,50.76,50.76,66883.0,31.8221,31.8283,31.797,31.797,66883.0
2016-06-03 13:15:00,50.77,50.78,50.75,50.77,68392.0,31.8033,31.8095,31.7907,31.8033,68392.0
2016-06-03 13:20:00,50.77,50.81,50.77,50.8,59203.0,31.8033,31.8283,31.8033,31.8221,59203.0
2016-06-03 13:25:00,50.8,50.8,50.75,50.76,54107.0,31.8221,31.8221,31.7907,31.797,54107.0
2016-06-03 13:30:00,50.76,50.79,50.75,50.79,68111.0,31.797,31.8158,31.7907,31.8158,68111.0
2016-06-03 13:35:00,50.78,50.84,50.78,50.84,64180.0,31.8095,31.8471,31.8095,31.8471,64180.0
2016-06-03 13:40:00,50.84,50.89,50.83,50.87,66522.0,31.8471,31.8784,31.8409,31.8659,66522.0
2016-06-03 13:45:00,50.87,50.9,50.85,50.85,60688.0,31.8659,31.8847,31.8534,31.8534,60688.0
2016-06-03 13:50:00,50.85,50.87,50.81,50.83,91944.0,31.8534,31.8659,31.8283,31.8409,91944.0
2016-06-03 13:55:00,50.82,50.87,50.82,50.87,40666.0,31.8346,31.8659,31.8346,31.8659,40666.0
2016-06-03 14:00:00,50.87,50.9,50.83,50.9,78400.0,31.8659,31.8847,31.8409,31.8847,78400.0
2016-06-03 14:05:00,50.9,50.95,50.9,50.95,86058.0,31.8847,31.916,31.8847,31.916,86058.0
2016-06-03 14:10:00,50.95,50.96,50.93,50.96,47299.0,31.916,31.9223,31.9035,31.9223,47299.0
2016-06-03 14:15:00,50.96,50.96,50.92,50.93,124043.0,31.9223,31.9223,31.8972,31.9035,124043.0
2016-06-03 14:20:00,50.93,50.96,50.91,50.91,85547.0,31.9035,31.9223,31.891,31.891,85547.0
2016-06-03 14:25:00,50.91,50.92,50.88,50.91,117403.0,31.891,31.8972,31.8722,31.891,117403.0
2016-06-03 14:30:00,50.9,50.92,50.9,50.9,45830.0,31.8847,31.8972,31.8847,31.8847,45830.0
2016-06-03 14:35:00,50.9,50.95,50.89,50.95,70778.0,31.8847,31.916,31.8784,31.916,70778.0
2016-06-03 14:40:00,50.95,50.96,50.94,50.95,57282.0,31.916,31.9223,31.9098,31.916,57282.0
2016-06-03 14:45:00,50.94,50.96,50.92,50.92,73950.0,31.9098,31.9223,31.8972,31.8972,73950.0
2016-06-03 14:50:00,50.91,50.97,50.91,50.97,63795.0,31.891,31.9286,31.891,31.9286,63795.0
2016-06-03 14:55:00,50.97,50.97,50.95,50.97,47594.0,31.9286,31.9286,31.916,31.9286,47594.0
2016-06-03 15:00:00,50.96,50.97,50.91,50.93,111709.0,31.9223,31.9286,31.891,31.9035,111709.0
2016-06-03 15:05:00,50.93,50.94,50.92,50.93,46431.0,31.9035,31.9098,31.8972,31.9035,46431.0
2016-06-03 15:10:00,50.93,50.93,50.89,50.91,102573.0,31.9035,31.9035,31.8784,31.891,102573.0
2016-06-03 15:15:00,50.91,50.95,50.89,50.93,65799.0,31.891,31.916,31.8784,31.9035,65799.0
2016-06-03 15:20:00,50.93,50.94,50.93,50.94,47143.0,31.9035,31.9098,31.9035,31.9098,47143.0
2016-06-03 15:25:00,50.94,50.95,50.91,50.91,94616.0,31.9098,31.916,31.891,31.891,94616.0
2016-06-03 15:30:00,50.91,50.96,50.91,50.95,183706.0,31.891,31.9223,31.891,31.916,183706.0
2016-06-03 15:35:00,50.95,50.97,50.94,50.97,116867.0,31.916,31.9286,31.9098,31.9286,116867.0
2016-06-03 15:40:00,50.97,50.99,50.96,50.98,110883.0,31.9286,31.9411,31.9223,31.9348,110883.0
2016-06-03 15:45:00,50.98,50.99,50.94,50.95,211259.0,31.9348,31.9411,31.9098,31.916,211259.0
2016-06-03 15:50:00,50.95,50.99,50.94,50.98,170631.0,31.916,31.9411,31.9098,31.9348,170631.0
2016-06-03 15:55:00,50.99,50.99,50.9,50.92,431273.0,31.9411,31.9411,31.8847,31.8972,431273.0
2016-06-06 09:30:00,51.06,51.07,50.91,50.95,277502.0,31.9849,31.9912,31.891,31.916,277502.0
2016-06-06 09:35:00,50.95,50.96,50.79,50.8,158776.0,31.916,31.9223,31.8158,31.8221,158776.0
2016-06-06 09:40:00,50.79,50.81,50.68,50.7,541782.0,31.8158,31.8283,31.7469,31.7594,541782.0
2016-06-06 09:45:00,50.7,50.81,50.68,50.77,355620.0,31.7594,31.8283,31.7469,31.8033,355620.0
2016-06-06 09:50:00,50.78,50.96,50.78,50.92,211041.0,31.8095,31.9223,31.8095,31.8972,211041.0
2016-06-06 09:55:00,50.93,51.0,50.9,50.95,297337.0,31.9035,31.9473,31.8847,31.916,297337.0
2016-06-06 10:00:00,50.95,50.98,50.92,50.93,241915.0,31.916,31.9348,31.8972,31.9035,241915.0
2016-06-06 10:05:00,50.92,50.94,50.81,50.87,170764.0,31.8972,31.9098,31.8283,31.8659,170764.0
2016-06-06 10:10:00,50.87,50.89,50.82,50.86,125262.0,31.8659,31.8784,31.8346,31.8596,125262.0
2016-06-06 10:15:00,50.86,50.91,50.85,50.88,165798.0,31.8596,31.891,31.8534,31.8722,165798.0
2016-06-06 10:20:00,50.89,50.9,50.82,50.84,85060.0,31.8784,31.8847,31.8346,31.8471,85060.0
2016-06-06 10:25:00,50.84,50.9,50.83,50.85,97114.0,31.8471,31.8847,31.8409,31.8534,97114.0
2016-06-06 10:30:00,50.86,50.95,50.85,50.93,130435.0,31.8596,31.916,31.8534,31.9035,130435.0
2016-06-06 10:35:00,50.93,50.93,50.9,50.91,109303.0,31.9035,31.9035,31.8847,31.891,109303.0
2016-06-06 10:40:00,50.91,50.94,50.89,50.9,124570.0,31.891,31.9098,31.8784,31.8847,124570.0
2016-06-06 10:45:00,50.9,50.9,50.84,50.85,128462.0,31.8847,31.8847,31.8471,31.8534,128462.0
2016-06-06 10:50:00,50.85,50.93,50.84,50.93,114690.0,31.8534,31.9035,31.8471,31.9035,114690.0
2016-06-06 10:55:00,50.93,50.98,50.92,50.98,56455.0,31.9035,31.9348,31.8972,31.9348,56455.0
2016-06-06 11:00:00,50.98,51.01,50.96,50.98,91348.0,31.9348,31.9536,31.9223,31.9348,91348.0
2016-06-06 11:05:00,50.99,51.01,50.97,51.01,45333.0,31.9411,31.9536,31.9286,31.9536,45333.0
2016-06-06 11:10:00,51.01,51.02,50.98,51.01,60073.0,31.9536,31.9599,31.9348,31.9536,60073.0
2016-06-06 11:15:00,51.01,51.02,51.0,51.01,54367.0,31.9536,31.9599,31.9473,31.9536,54367.0
2016-06-06 11:20:00,51.02,51.04,51.0,51.03,75762.0,31.9599,31.9724,31.9473,31.9661,75762.0
2016-06-06 11:25:00,51.03,51.03,51.0,51.01,51245.0,31.9661,31.9661,31.9473,31.9536,51245.0
2016-06-06 11:30:00,51.01,51.02,51.0,51.01,48819.0,31.9536,31.9599,31.9473,31.9536,48819.0
2016-06-06 11:35:00,51.02,51.06,51.01,51.06,81482.0,31.9599,31.9849,31.9536,31.9849,81482.0
2016-06-06 11:40:00,51.06,51.09,51.05,51.07,87306.0,31.9849,32.0037,31.9787,31.9912,87306.0
2016-06-06 11:45:00,51.07,51.07,51.02,51.05,47088.0,31.9912,31.9912,31.9599,31.9787,47088.0
2016-06-06 11:50:00,51.05,51.08,51.04,51.05,70790.0,31.9787,31.9975,31.9724,31.9787,70790.0
2016-06-06 11:55:00,51.06,51.06,51.02,51.04,61194.0,31.9849,31.9849,31.9599,31.9724,61194.0
2016-06-06 12:00:00,51.04,51.05,51.0,51.01,33524.0,31.9724,31.9787,31.9473,31.9536,33524.0
2016-06-06 12:05:00,51.01,51.02,50.98,50.99,41808.0,31.9536,31.9599,31.9348,31.9411,41808.0
2016-06-06 12:10:00,50.99,51.03,50.98,51.02,55504.0,31.9411,31.9661,31.9348,31.9599,55504.0
2016-06-06 12:15:00,51.02,51.03,51.0,51.01,56117.0,31.9599,31.9661,31.9473,31.9536,56117.0
2016-06-06 12:20:00,51.02,51.04,51.01,51.04,65832.0,31.9599,31.9724,31.9536,31.9724,65832.0
2016-06-06 12:25:00,51.04,51.05,50.96,50.97,159013.0,31.9724,31.9787,31.9223,31.9286,159013.0
2016-06-06 12:30:00,50.96,50.96,50.86,50.89,125123.0,31.9223,31.9223,31.8596,31.8784,125123.0
2016-06-06 12:35:00,50.89,50.92,50.86,50.88,56135.0,31.8784,31.8972,31.8596,31.8722,56135.0
2016-06-06 12:40:00,50.87,50.89,50.85,50.89,77070.0,31.8659,31.8784,31.8534,31.8784,77070.0
2016-06-06 12:45:00,50.9,50.92,50.84,50.85,51754.0,31.8847,31.8972,31.8471,31.8534,51754.0
2016-06-06 12:50:00,50.86,50.87,50.78,50.8,70043.0,31.8596,31.8659,31.8095,31.8221,70043.0
2016-06-06 12:55:00,50.79,50.8,50.76,50.79,79378.0,31.8158,31.8221,31.797,31.8158,79378.0
2016-06-06 13:00:00,50.79,50.85,50.79,50.83,37111.0,31.8158,31.8534,31.8158,31.8409,37111.0
2016-06-06 13:05:00,50.84,50.89,50.83,50.87,52628.0,31.8471,31.8784,31.8409,31.8659,52628.0
2016-06-06 13:10:00,50.87,50.92,50.86,50.88,46129.0,31.8659,31.8972,31.8596,31.8722,46129.0
2016-06-06 13:15:00,50.88,50.9,50.86,50.87,50954.0,31.8722,31.8847,31.8596,31.8659,50954.0
2016-06-06 13:20:00,50.86,50.87,50.84,50.84,23216.0,31.8596,31.8659,31.8471,31.8471,23216.0
2016-06-06 13:25:00,50.85,50.87,50.84,50.86,27548.0,31.8534,31.8659,31.8471,31.8596,27548.0
2016-06-06 13:30:00,50.87,50.87,50.81,50.81,76812.0,31.8659,31.8659,31.8283,31.8283,76812.0
2016-06-06 13:35:00,50.81,50.83,50.8,50.8,47667.0,31.8283,31.8409,31.8221,31.8221,47667.0
2016-06-06 13:40:00,50.81,50.83,50.8,50.82,33335.0,31.8283,31.8409,31.8221,31.8346,33335.0
2016-06-06 13:45:00,50.82,50.83,50.8,50.82,26763.0,31.8346,31.8409,31.8221,31.8346,26763.0
2016-06-06 13:50:00,50.82,50.87,50.81,50.86,137038.0,31.8346,31.8659,31.8283,31.8596,137038.0
2016-06-06 13:55:00,50.86,50.87,50.81,50.83,196275.0,31.8596,31.8659,31.8283,31.8409,196275.0
2016-06-06 14:00:00,50.82,50.86,50.81,50.86,61803.0,31.8346,31.8596,31.8283,31.8596,61803.0
2016-06-06 14:05:00,50.85,50.92,50.83,50.92,117789.0,31.8534,31.8972,31.8409,31.8972,117789.0
2016-06-06 14:10:00,50.92,50.94,50.89,50.9,36862.0,31.8972,31.9098,31.8784,31.8847,36862.0
2016-06-06 14:15:00,50.91,50.94,50.9,50.94,54474.0,31.891,31.9098,31.8847,31.9098,54474.0
2016-06-06 14:20:00,50.93,50.95,50.92,50.93,76724.0,31.9035,31.916,31.8972,31.9035,76724.0
2016-06-06 14:25:00,50.92,50.96,50.92,50.94,69411.0,31.8972,31.9223,31.8972,31.9098,69411.0
2016-06-06 14:30:00,50.95,50.95,50.9,50.91,66152.0,31.916,31.916,31.8847,31.891,66152.0
2016-06-06 14:35:00,50.91,50.92,50.82,50.85,124289.0,31.891,31.8972,31.8346,31.8534,124289.0
2016-06-06 14:40:00,50.85,50.85,50.81,50.81,81748.0,31.8534,31.8534,31.8283,31.8283,81748.0
2016-06-06 14:45:00,50.82,50.82,50.77,50.78,111646.0,31.8346,31.8346,31.8033,31.8095,111646.0
2016-06-06 14:50:00,50.78,50.79,50.76,50.79,111976.0,31.8095,31.8158,31.797,31.8158,111976.0
2016-06-06 14:55:00,50.79,50.8,50.73,50.74,106832.0,31.8158,31.8221,31.7782,31.7845,106832.0
2016-06-06 15:00:00,50.74,50.75,50.7,50.72,131236.0,31.7845,31.7907,31.7594,31.7719,131236.0
2016-06-06 15:05:00,50.72,50.74,50.68,50.74,156740.0,31.7719,31.7845,31.7469,31.7845,156740.0
2016-06-06 15:10:00,50.73,50.75,50.69,50.7,117466.0,31.7782,31.7907,31.7532,31.7594,117466.0
2016-06-06 15:15:00,50.69,50.72,50.69,50.72,79477.0,31.7532,31.7719,31.7532,31.7719,79477.0
2016-06-06 15:20:00,50.71,50.71,50.68,50.69,111651.0,31.7657,31.7657,31.7469,31.7532,111651.0
2016-06-06 15:25:00,50.7,50.71,50.68,50.69,62386.0,31.7594,31.7657,31.7469,31.7532,62386.0
2016-06-06 15:30:00,50.69,50.75,50.68,50.75,82086.0,31.7532,31.7907,31.7469,31.7907,82086.0
2016-06-06 15:35:00,50.75,50.76,50.74,50.74,106466.0,31.7907,31.797,31.7845,31.7845,106466.0
2016-06-06 15:40:00,50.75,50.75,50.68,50.69,136451.0,31.7907,31.7907,31.7469,31.7532,136451.0
2016-06-06 15:45:00,50.69,50.71,50.68,50.69,169590.0,31.7532,31.7657,31.7469,31.7532,169590.0
2016-06-06 15:50:00,50.68,50.69,50.65,50.68,229934.0,31.7469,31.7532,31.7281,31.7469,229934.0
2016-06-06 15:55:00,50.68,50.73,50.67,50.7,445574.0,31.7469,31.7782,31.7406,31.7594,445574.0
2016-06-07 09:30:00,50.6,50.81,50.6,50.69,363234.0,31.6968,31.8283,31.6968,31.7532,363234.0
2016-06-07 09:35:00,50.69,50.84,50.66,50.82,391842.0,31.7532,31.8471,31.7344,31.8346,391842.0
2016-06-07 09:40:00,50.83,51.04,50.82,51.01,366901.0,31.8409,31.9724,31.8346,31.9536,366901.0
2016-06-07 09:45:00,51.0,51.06,50.95,50.97,229732.0,31.9473,31.9849,31.916,31.9286,229732.0
2016-06-07 09:50:00,50.97,51.1,50.96,51.09,232586.0,31.9286,32.01,31.9223,32.0037,232586.0
2016-06-07 09:55:00,51.09,51.21,51.09,51.21,154541.0,32.0037,32.0789,32.0037,32.0789,154541.0
2016-06-07 10:00:00,51.2,51.3,51.2,51.3,188275.0,32.0726,32.1353,32.0726,32.1353,188275.0
2016-06-07 10:05:00,51.3,51.46,51.29,51.37,391105.0,32.1353,32.2355,32.129,32.1791,391105.0
2016-06-07 10:10:00,51.36,51.45,51.31,51.45,202218.0,32.1729,32.2292,32.1415,32.2292,202218.0
2016-06-07 10:15:00,51.44,51.48,51.4,51.41,136056.0,32.223,32.248,32.1979,32.2042,136056.0
2016-06-07 10:20:00,51.41,51.46,51.35,51.44,117473.0,32.2042,32.2355,32.1666,32.223,117473.0
2016-06-07 10:25:00,51.43,51.43,51.32,51.35,75625.0,32.2167,32.2167,32.1478,32.1666,75625.0
2016-06-07 10:30:00,51.35,51.39,51.28,51.31,132012.0,32.1666,32.1917,32.1227,32.1415,132012.0
2016-06-07 10:35:00,51.31,51.38,51.3,51.36,101581.0,32.1415,32.1854,32.1353,32.1729,101581.0
2016-06-07 10:40:00,51.36,51.38,51.34,51.34,51069.0,32.1729,32.1854,32.1603,32.1603,51069.0
2016-06-07 10:45:00,51.35,51.36,51.3,51.3,60273.0,32.1666,32.1729,32.1353,32.1353,60273.0
2016-06-07 10:50:00,51.29,51.34,51.26,51.33,72792.0,32.129,32.1603,32.1102,32.1541,72792.0
2016-06-07 10:55:00,51.34,51.35,51.28,51.35,86510.0,32.1603,32.1666,32.1227,32.1666,86510.0
2016-06-07 11:00:00,51.36,51.48,51.32,51.48,285114.0,32.1729,32.248,32.1478,32.248,285114.0
2016-06-07 11:05:00,51.47,51.52,51.45,51.52,189359.0,32.2418,32.2731,32.2292,32.2731,189359.0
2016-06-07 11:10:00,51.51,51.53,51.49,51.51,97710.0,32.2668,32.2793,32.2543,32.2668,97710.0
2016-06-07 11:15:00,51.5,51.53,51.49,51.52,103062.0,32.2606,32.2793,32.2543,32.2731,103062.0
2016-06-07 11:20:00,51.51,51.52,51.49,51.49,62071.0,32.2668,32.2731,32.2543,32.2543,62071.0
2016-06-07 11:25:00,51.5,51.55,51.49,51.55,106062.0,32.2606,32.2919,32.2543,32.2919,106062.0
2016-06-07 11:30:00,51.54,51.62,51.5,51.62,162654.0,32.2856,32.3357,32.2606,32.3357,162654.0
2016-06-07 11:35:00,51.62,51.64,51.6,51.62,99707.0,32.3357,32.3483,32.3232,32.3357,99707.0
2016-06-07 11:40:00,51.62,51.67,51.6,51.66,143803.0,32.3357,32.367,32.3232,32.3608,143803.0
2016-06-07 11:45:00,51.66,51.69,51.64,51.69,121579.0,32.3608,32.3796,32.3483,32.3796,121579.0
2016-06-07 11:50:00,51.69,51.74,51.65,51.73,173054.0,32.3796,32.4109,32.3545,32.4046,173054.0
2016-06-07 11:55:00,51.73,51.75,51.7,51.73,162668.0,32.4046,32.4172,32.3858,32.4046,162668.0
2016-06-07 12:00:00,51.73,51.73,51.7,51.7,130498.0,32.4046,32.4046,32.3858,32.3858,130498.0
2016-06-07 12:05:00,51.7,51.71,51.69,51.69,58726.0,32.3858,32.3921,32.3796,32.3796,58726.0
2016-06-07 12:10:00,51.7,51.7,51.62,51.65,148184.0,32.3858,32.3858,32.3357,32.3545,148184.0
2016-06-07 12:15:00,51.64,51.65,51.62,51.63,62461.0,32.3483,32.3545,32.3357,32.342,62461.0
2016-06-07 12:20:00,51.63,51.69,51.62,51.67,74576.0,32.342,32.3796,32.3357,32.367,74576.0
2016-06-07 12:25:00,51.67,51.68,51.64,51.66,106102.0,32.367,32.3733,32.3483,32.3608,106102.0
2016-06-07 12:30:00,51.67,51.69,51.64,51.65,161994.0,32.367,32.3796,32.3483,32.3545,161994.0
2016-06-07 12:35:00,51.65,51.7,51.63,51.63,113108.0,32.3545,32.3858,32.342,32.342,113108.0
2016-06-07 12:40:00,51.64,51.69,51.63,51.69,51733.0,32.3483,32.3796,32.342,32.3796,51733.0
2016-06-07 12:45:00,51.69,51.69,51.67,51.68,38352.0,32.3796,32.3796,32.367,32.3733,38352.0
2016-06-07 12:50:00,51.68,51.69,51.67,51.69,38305.0,32.3733,32.3796,32.367,32.3796,38305.0
2016-06-07 12:55:00,51.69,51.69,51.66,51.68,90908.0,32.3796,32.3796,32.3608,32.3733,90908.0
2016-06-07 13:00:00,51.67,51.69,51.66,51.68,80073.0,32.367,32.3796,32.3608,32.3733,80073.0
2016-06-07 13:05:00,51.68,51.68,51.64,51.65,64210.0,32.3733,32.3733,32.3483,32.3545,64210.0
2016-06-07 13:10:00,51.65,51.69,51.64,51.65,59552.0,32.3545,32.3796,32.3483,32.3545,59552.0
2016-06-07 13:15:00,51.64,51.68,51.64,51.65,44997.0,32.3483,32.3733,32.3483,32.3545,44997.0
2016-06-07 13:20:00,51.65,51.68,51.64,51.68,39561.0,32.3545,32.3733,32.3483,32.3733,39561.0
2016-06-07 13:25:00,51.67,51.68,51.64,51.66,56427.0,32.367,32.3733,32.3483,32.3608,56427.0
2016-06-07 13:30:00,51.65,51.66,51.64,51.65,68879.0,32.3545,32.3608,32.3483,32.3545,68879.0
2016-06-07 13:35:00,51.65,51.65,51.61,51.62,77508.0,32.3545,32.3545,32.3295,32.3357,77508.0
2016-06-07 13:40:00,51.63,51.68,51.62,51.68,68205.0,32.342,32.3733,32.3357,32.3733,68205.0
2016-06-07 13:45:00,51.68,51.7,51.67,51.69,45126.0,32.3733,32.3858,32.367,32.3796,45126.0
2016-06-07 13:50:00,51.7,51.7,51.64,51.65,84397.0,32.3858,32.3858,32.3483,32.3545,84397.0
2016-06-07 13:55:00,51.65,51.72,51.65,51.72,74084.0,32.3545,32.3984,32.3545,32.3984,74084.0
2016-06-07 14:00:00,51.72,51.73,51.68,51.72,133271.0,32.3984,32.4046,32.3733,32.3984,133271.0
2016-06-07 14:05:00,51.71,51.72,51.69,51.7,80118.0,32.3921,32.3984,32.3796,32.3858,80118.0
2016-06-07 14:10:00,51.7,51.71,51.69,51.71,46543.0,32.3858,32.3921,32.3796,32.3921,46543.0
2016-06-07 14:15:00,51.71,51.73,51.7,51.72,77750.0,32.3921,32.4046,32.3858,32.3984,77750.0
2016-06-07 14:20:00,51.73,51.79,51.72,51.77,140796.0,32.4046,32.4422,32.3984,32.4297,140796.0
2016-06-07 14:25:00,51.76,51.81,51.76,51.8,112506.0,32.4234,32.4547,32.4234,32.4485,112506.0
2016-06-07 14:30:00,51.8,51.85,51.77,51.85,234680.0,32.4485,32.4798,32.4297,32.4798,234680.0
2016-06-07 14:35:00,51.84,51.85,51.79,51.79,88648.0,32.4735,32.4798,32.4422,32.4422,88648.0
2016-06-07 14:40:00,51.79,51.84,51.78,51.84,97154.0,32.4422,32.4735,32.436,32.4735,97154.0
2016-06-07 14:45:00,51.83,51.88,51.83,51.87,173161.0,32.4673,32.4986,32.4673,32.4923,173161.0
2016-06-07 14:50:00,51.87,51.9,51.85,51.9,149264.0,32.4923,32.5111,32.4798,32.5111,149264.0
2016-06-07 14:55:00,51.9,51.92,51.89,51.91,187777.0,32.5111,32.5237,32.5049,32.5174,187777.0
2016-06-07 15:00:00,51.91,51.92,51.86,51.87,196759.0,32.5174,32.5237,32.4861,32.4923,196759.0
2016-06-07 15:05:00,51.87,51.89,51.85,51.87,90772.0,32.4923,32.5049,32.4798,32.4923,90772.0
2016-06-07 15:10:00,51.87,51.89,51.87,51.88,91954.0,32.4923,32.5049,32.4923,32.4986,91954.0
2016-06-07 15:15:00,51.88,51.93,51.87,51.92,200207.0,32.4986,32.5299,32.4923,32.5237,200207.0
2016-06-07 15:20:00,51.93,51.95,51.92,51.95,170454.0,32.5299,32.5424,32.5237,32.5424,170454.0
2016-06-07 15:25:00,51.95,51.99,51.94,51.97,196728.0,32.5424,32.5675,32.5362,32.555,196728.0
2016-06-07 15:30:00,51.97,51.97,51.94,51.94,177368.0,32.555,32.555,32.5362,32.5362,177368.0
2016-06-07 15:35:00,51.94,51.95,51.85,51.86,292723.0,32.5362,32.5424,32.4798,32.4861,292723.0
2016-06-07 15:40:00,51.86,51.86,51.76,51.76,288323.0,32.4861,32.4861,32.4234,32.4234,288323.0
2016-06-07 15:45:00,51.76,51.78,51.71,51.71,381093.0,32.4234,32.436,32.3921,32.3921,381093.0
2016-06-07 15:50:00,51.71,51.75,51.7,51.74,573432.0,32.3921,32.4172,32.3858,32.4109,573432.0
2016-06-07 15:55:00,51.75,51.85,51.73,51.77,1446437.0,32.4172,32.4798,32.4046,32.4297,1446437.0
2016-06-08 09:30:00,51.51,51.7,51.44,51.58,430779.0,32.2668,32.3858,32.223,32.3107,430779.0
2016-06-08 09:35:00,51.56,51.66,51.55,51.62,153130.0,32.2981,32.3608,32.2919,32.3357,153130.0
2016-06-08 09:40:00,51.62,51.69,51.6,51.61,123195.0,32.3357,32.3796,32.3232,32.3295,123195.0
2016-06-08 09:45:00,51.61,51.7,51.57,51.6,134324.0,32.3295,32.3858,32.3044,32.3232,134324.0
2016-06-08 09:50:00,51.61,51.65,51.53,51.53,130085.0,32.3295,32.3545,32.2793,32.2793,130085.0
2016-06-08 09:55:00,51.52,51.56,51.49,51.51,148813.0,32.2731,32.2981,32.2543,32.2668,148813.0
2016-06-08 10:00:00,51.52,51.53,51.44,51.46,141654.0,32.2731,32.2793,32.223,32.2355,141654.0
2016-06-08 10:05:00,51.46,51.49,51.45,51.47,82428.0,32.2355,32.2543,32.2292,32.2418,82428.0
2016-06-08 10:10:00,51.47,51.5,51.45,51.47,115438.0,32.2418,32.2606,32.2292,32.2418,115438.0
2016-06-08 10:15:00,51.46,51.48,51.41,51.43,124990.0,32.2355,32.248,32.2042,32.2167,124990.0
2016-06-08 10:20:00,51.44,51.48,51.43,51.44,69781.0,32.223,32.248,32.2167,32.223,69781.0
2016-06-08 10:25:00,51.45,51.47,51.43,51.43,72059.0,32.2292,32.2418,32.2167,32.2167,72059.0
2016-06-08 10:30:00,51.42,51.49,51.39,51.4,124374.0,32.2104,32.2543,32.1917,32.1979,124374.0
2016-06-08 10:35:00,51.4,51.43,51.38,51.41,78890.0,32.1979,32.2167,32.1854,32.2042,78890.0
2016-06-08 10:40:00,51.41,51.45,51.4,51.4,66888.0,32.2042,32.2292,32.1979,32.1979,66888.0
2016-06-08 10:45:00,51.4,51.42,51.39,51.41,65946.0,32.1979,32.2104,32.1917,32.2042,65946.0
2016-06-08 10:50:00,51.4,51.42,51.38,51.38,73661.0,32.1979,32.2104,32.1854,32.1854,73661.0
2016-06-08 10:55:00,51.39,51.42,51.36,51.41,112330.0,32.1917,32.2104,32.1729,32.2042,112330.0
2016-06-08 11:00:00,51.42,51.44,51.35,51.36,91788.0,32.2104,32.223,32.1666,32.1729,91788.0
2016-06-08 11:05:00,51.36,51.45,51.35,51.36,123331.0,32.1729,32.2292,32.1666,32.1729,123331.0
2016-06-08 11:10:00,51.37,51.41,51.33,51.39,62810.0,32.1791,32.2042,32.1541,32.1917,62810.0
2016-06-08 11:15:00,51.39,51.45,51.38,51.42,70998.0,32.1917,32.2292,32.1854,32.2104,70998.0
2016-06-08 11:20:00,51.41,51.47,51.4,51.4,81751.0,32.2042,32.2418,32.1979,32.1979,81751.0
2016-06-08 11:25:00,51.4,51.41,51.36,51.37,85937.0,32.1979,32.2042,32.1729,32.1791,85937.0
2016-06-08 11:30:00,51.37,51.44,51.36,51.4,71377.0,32.1791,32.223,32.1729,32.1979,71377.0
2016-06-08 11:35:00,51.41,51.48,51.4,51.48,149140.0,32.2042,32.248,32.1979,32.248,149140.0
2016-06-08 11:40:00,51.48,51.48,51.43,51.44,78994.0,32.248,32.248,32.2167,32.223,78994.0
2016-06-08 11:45:00,51.45,51.49,51.44,51.45,71628.0,32.2292,32.2543,32.223,32.2292,71628.0
2016-06-08 11:50:00,51.46,51.46,51.42,51.46,82826.0,32.2355,32.2355,32.2104,32.2355,82826.0
2016-06-08 11:55:00,51.46,51.48,51.41,51.43,73781.0,32.2355,32.248,32.2042,32.2167,73781.0
2016-06-08 12:00:00,51.43,51.5,51.42,51.48,85129.0,32.2167,32.2606,32.2104,32.248,85129.0
2016-06-08 12:05:00,51.49,51.5,51.48,51.48,30961.0,32.2543,32.2606,32.248,32.248,30961.0
2016-06-08 12:10:00,51.49,51.51,51.45,51.48,65673.0,32.2543,32.2668,32.2292,32.248,65673.0
2016-06-08 12:15:00,51.47,51.48,51.46,51.46,31361.0,32.2418,32.248,32.2355,32.2355,31361.0
2016-06-08 12:20:00,51.47,51.47,51.41,51.41,126181.0,32.2418,32.2418,32.2042,32.2042,126181.0
2016-06-08 12:25:00,51.41,51.42,51.41,51.41,44084.0,32.2042,32.2104,32.2042,32.2042,44084.0
2016-06-08 12:30:00,51.41,51.45,51.39,51.39,115187.0,32.2042,32.2292,32.1917,32.1917,115187.0
2016-06-08 12:35:00,51.4,51.41,51.33,51.33,114931.0,32.1979,32.2042,32.1541,32.1541,114931.0
2016-06-08 12:40:00,51.34,51.34,51.3,51.31,70848.0,32.1603,32.1603,32.1353,32.1415,70848.0
2016-06-08 12:45:00,51.31,51.32,51.27,51.27,96727.0,32.1415,32.1478,32.1165,32.1165,96727.0
2016-06-08 12:50:00,51.27,51.29,51.24,51.25,129585.0,32.1165,32.129,32.0977,32.104,129585.0
2016-06-08 12:55:00,51.25,51.32,51.24,51.31,67446.0,32.104,32.1478,32.0977,32.1415,67446.0
2016-06-08 13:00:00,51.31,51.32,51.28,51.3,51631.0,32.1415,32.1478,32.1227,32.1353,51631.0
2016-06-08 13:05:00,51.3,51.33,51.3,51.31,60268.0,32.1353,32.1541,32.1353,32.1415,60268.0
2016-06-08 13:10:00,51.3,51.35,51.28,51.33,57175.0,32.1353,32.1666,32.1227,32.1541,57175.0
2016-06-08 13:15:00,51.33,51.38,51.33,51.38,61369.0,32.1541,32.1854,32.1541,32.1854,61369.0
2016-06-08 13:20:00,51.38,51.38,51.32,51.37,81057.0,32.1854,32.1854,32.1478,32.1791,81057.0
2016-06-08 13:25:00,51.37,51.38,51.34,51.36,58170.0,32.1791,32.1854,32.1603,32.1729,58170.0
2016-06-08 13:30:00,51.37,51.42,51.36,51.41,65026.0,32.1791,32.2104,32.1729,32.2042,65026.0
2016-06-08 13:35:00,51.41,51.41,51.37,51.37,30391.0,32.2042,32.2042,32.1791,32.1791,30391.0
2016-06-08 13:40:00,51.37,51.4,51.36,51.39,48722.0,32.1791,32.1979,32.1729,32.1917,48722.0
2016-06-08 13:45:00,51.38,51.39,51.36,51.39,69555.0,32.1854,32.1917,32.1729,32.1917,69555.0
2016-06-08 13:50:00,51.39,51.4,51.38,51.4,28041.0,32.1917,32.1979,32.1854,32.1979,28041.0
2016-06-08 13:55:00,51.39,51.45,51.39,51.44,80099.0,32.1917,32.2292,32.1917,32.223,80099.0
2016-06-08 14:00:00,51.43,51.46,51.42,51.45,48014.0,32.2167,32.2355,32.2104,32.2292,48014.0
2016-06-08 14:05:00,51.44,51.47,51.43,51.46,55971.0,32.223,32.2418,32.2167,32.2355,55971.0
2016-06-08 14:10:00,51.46,51.49,51.45,51.48,53431.0,32.2355,32.2543,32.2292,32.248,53431.0
2016-06-08 14:15:00,51.49,51.53,51.48,51.49,81163.0,32.2543,32.2793,32.248,32.2543,81163.0
2016-06-08 14:20:00,51.5,51.55,51.49,51.49,81264.0,32.2606,32.2919,32.2543,32.2543,81264.0
2016-06-08 14:25:00,51.49,51.52,51.48,51.52,59158.0,32.2543,32.2731,32.248,32.2731,59158.0
2016-06-08 14:30:00,51.52,51.53,51.49,51.49,199364.0,32.2731,32.2793,32.2543,32.2543,199364.0
2016-06-08 14:35:00,51.5,51.52,51.48,51.51,128569.0,32.2606,32.2731,32.248,32.2668,128569.0
2016-06-08 14:40:00,51.51,51.55,51.49,51.55,55316.0,32.2668,32.2919,32.2543,32.2919,55316.0
2016-06-08 14:45:00,51.54,51.55,51.5,51.53,120682.0,32.2856,32.2919,32.2606,32.2793,120682.0
2016-06-08 14:50:00,51.54,51.54,51.51,51.52,79747.0,32.2856,32.2856,32.2668,32.2731,79747.0
2016-06-08 14:55:00,51.52,51.54,51.5,51.51,55079.0,32.2731,32.2856,32.2606,32.2668,55079.0
2016-06-08 15:00:00,51.5,51.52,51.48,51.52,70565.0,32.2606,32.2731,32.248,32.2731,70565.0
2016-06-08 15:05:00,51.51,51.52,51.49,51.5,56291.0,32.2668,32.2731,32.2543,32.2606,56291.0
2016-06-08 15:10:00,51.49,51.53,51.49,51.51,67932.0,32.2543,32.2793,32.2543,32.2668,67932.0
2016-06-08 15:15:00,51.51,51.52,51.48,51.48,121222.0,32.2668,32.2731,32.248,32.248,121222.0
2016-06-08 15:20:00,51.48,51.49,51.45,51.48,89452.0,32.248,32.2543,32.2292,32.248,89452.0
2016-06-08 15:25:00,51.47,51.49,51.44,51.48,120457.0,32.2418,32.2543,32.223,32.248,120457.0
2016-06-08 15:30:00,51.48,51.51,51.47,51.47,145647.0,32.248,32.2668,32.2418,32.2418,145647.0
2016-06-08 15:35:00,51.48,51.48,51.45,51.47,108216.0,32.248,32.248,32.2292,32.2418,108216.0
2016-06-08 15:40:00,51.47,51.49,51.45,51.49,146901.0,32.2418,32.2543,32.2292,32.2543,146901.0
2016-06-08 15:45:00,51.49,51.5,51.45,51.46,226826.0,32.2543,32.2606,32.2292,32.2355,226826.0
2016-06-08 15:50:00,51.46,51.47,51.42,51.42,312568.0,32.2355,32.2418,32.2104,32.2104,312568.0
2016-06-08 15:55:00,51.42,51.52,51.42,51.51,734412.0,32.2104,32.2731,32.2104,32.2668,734412.0
2016-06-09 09:30:00,51.51,51.84,51.51,51.62,412490.0,32.2668,32.4735,32.2668,32.3357,412490.0
2016-06-09 09:35:00,51.63,51.7,51.54,51.58,86581.0,32.342,32.3858,32.2856,32.3107,86581.0
2016-06-09 09:40:00,51.59,51.6,51.48,51.48,80949.0,32.3169,32.3232,32.248,32.248,80949.0
2016-06-09 09:45:00,51.49,51.58,51.45,51.57,72174.0,32.2543,32.3107,32.2292,32.3044,72174.0
2016-06-09 09:50:00,51.58,51.6,51.53,51.58,115652.0,32.3107,32.3232,32.2793,32.3107,115652.0
2016-06-09 09:55:00,51.58,51.6,51.51,51.59,90614.0,32.3107,32.3232,32.2668,32.3169,90614.0
2016-06-09 10:00:00,51.58,51.59,51.55,51.55,64865.0,32.3107,32.3169,32.2919,32.2919,64865.0
2016-06-09 10:05:00,51.55,51.56,51.51,51.51,60423.0,32.2919,32.2981,32.2668,32.2668,60423.0
2016-06-09 10:10:00,51.51,51.52,51.47,51.49,75342.0,32.2668,32.2731,32.2418,32.2543,75342.0
2016-06-09 10:15:00,51.49,51.49,51.45,51.47,68489.0,32.2543,32.2543,32.2292,32.2418,68489.0
2016-06-09 10:20:00,51.46,51.47,51.4,51.42,63134.0,32.2355,32.2418,32.1979,32.2104,63134.0
2016-06-09 10:25:00,51.42,51.48,51.41,51.46,65500.0,32.2104,32.248,32.2042,32.2355,65500.0
2016-06-09 10:30:00,51.46,51.5,51.43,51.49,120170.0,32.2355,32.2606,32.2167,32.2543,120170.0
2016-06-09 10:35:00,51.49,51.61,51.48,51.61,106133.0,32.2543,32.3295,32.248,32.3295,106133.0
2016-06-09 10:40:00,51.61,51.63,51.57,51.63,69605.0,32.3295,32.342,32.3044,32.342,69605.0
2016-06-09 10:45:00,51.63,51.63,51.57,51.61,62600.0,32.342,32.342,32.3044,32.3295,62600.0
2016-06-09 10:50:00,51.61,51.62,51.52,51.53,111995.0,32.3295,32.3357,32.2731,32.2793,111995.0
2016-06-09 10:55:00,51.52,51.53,51.44,51.47,117594.0,32.2731,32.2793,32.223,32.2418,117594.0
2016-06-09 11:00:00,51.47,51.52,51.46,51.51,49479.0,32.2418,32.2731,32.2355,32.2668,49479.0
2016-06-09 11:05:00,51.52,51.54,51.51,51.53,63982.0,32.2731,32.2856,32.2668,32.2793,63982.0
2016-06-09 11:10:00,51.53,51.54,51.47,51.47,43498.0,32.2793,32.2856,32.2418,32.2418,43498.0
2016-06-09 11:15:00,51.48,51.51,51.45,51.46,74802.0,32.248,32.2668,32.2292,32.2355,74802.0
2016-06-09 11:20:00,51.46,51.46,51.38,51.38,90178.0,32.2355,32.2355,32.1854,32.1854,90178.0
2016-06-09 11:25:00,51.38,51.43,51.37,51.43,62108.0,32.1854,32.2167,32.1791,32.2167,62108.0
2016-06-09 11:30:00,51.42,51.43,51.37,51.41,46202.0,32.2104,32.2167,32.1791,32.2042,46202.0
2016-06-09 11:35:00,51.41,51.43,51.37,51.43,58221.0,32.2042,32.2167,32.1791,32.2167,58221.0
2016-06-09 11:40:00,51.42,51.47,51.41,51.44,78529.0,32.2104,32.2418,32.2042,32.223,78529.0
2016-06-09 11:45:00,51.45,51.5,51.44,51.49,52977.0,32.2292,32.2606,32.223,32.2543,52977.0
2016-06-09 11:50:00,51.49,51.52,51.47,51.5,90836.0,32.2543,32.2731,32.2418,32.2606,90836.0
2016-06-09 11:55:00,51.49,51.5,51.47,51.49,40887.0,32.2543,32.2606,32.2418,32.2543,40887.0
2016-06-09 12:00:00,51.5,51.53,51.47,51.53,85102.0,32.2606,32.2793,32.2418,32.2793,85102.0
2016-06-09 12:05:00,51.52,51.53,51.5,51.51,49729.0,32.2731,32.2793,32.2606,32.2668,49729.0
2016-06-09 12:10:00,51.52,51.57,51.51,51.56,64234.0,32.2731,32.3044,32.2668,32.2981,64234.0
2016-06-09 12:15:00,51.55,51.6,51.54,51.6,57579.0,32.2919,32.3232,32.2856,32.3232,57579.0
2016-06-09 12:20:00,51.6,51.63,51.57,51.63,83467.0,32.3232,32.342,32.3044,32.342,83467.0
2016-06-09 12:25:00,51.62,51.67,51.61,51.65,103878.0,32.3357,32.367,32.3295,32.3545,103878.0
2016-06-09 12:30:00,51.66,51.66,51.61,51.62,54870.0,32.3608,32.3608,32.3295,32.3357,54870.0
2016-06-09 12:35:00,51.62,51.66,51.62,51.65,40112.0,32.3357,32.3608,32.3357,32.3545,40112.0
2016-06-09 12:40:00,51.65,51.68,51.65,51.67,23876.0,32.3545,32.3733,32.3545,32.367,23876.0
2016-06-09 12:45:00,51.67,51.69,51.66,51.66,33193.0,32.367,32.3796,32.3608,32.3608,33193.0
2016-06-09 12:50:00,51.66,51.69,51.66,51.68,26353.0,32.3608,32.3796,32.3608,32.3733,26353.0
2016-06-09 12:55:00,51.68,51.72,51.67,51.69,37178.0,32.3733,32.3984,32.367,32.3796,37178.0
2016-06-09 13:00:00,51.7,51.7,51.66,51.68,33589.0,32.3858,32.3858,32.3608,32.3733,33589.0
2016-06-09 13:05:00,51.69,51.69,51.67,51.68,31951.0,32.3796,32.3796,32.367,32.3733,31951.0
2016-06-09 13:10:00,51.67,51.68,51.66,51.66,24458.0,32.367,32.3733,32.3608,32.3608,24458.0
2016-06-09 13:15:00,51.67,51.73,51.66,51.71,78460.0,32.367,32.4046,32.3608,32.3921,78460.0
2016-06-09 13:20:00,51.72,51.73,51.71,51.73,26597.0,32.3984,32.4046,32.3921,32.4046,26597.0
2016-06-09 13:25:00,51.73,51.73,51.72,51.72,29787.0,32.4046,32.4046,32.3984,32.3984,29787.0
2016-06-09 13:30:00,51.73,51.73,51.69,51.69,41861.0,32.4046,32.4046,32.3796,32.3796,41861.0
2016-06-09 13:35:00,51.69,51.75,51.69,51.73,167359.0,32.3796,32.4172,32.3796,32.4046,167359.0
2016-06-09 13:40:00,51.74,51.74,51.71,51.73,33053.0,32.4109,32.4109,32.3921,32.4046,33053.0
2016-06-09 13:45:00,51.74,51.78,51.74,51.77,62835.0,32.4109,32.436,32.4109,32.4297,62835.0
2016-06-09 13:50:00,51.77,51.79,51.75,51.77,60369.0,32.4297,32.4422,32.4172,32.4297,60369.0
2016-06-09 13:55:00,51.77,51.78,51.74,51.76,54368.0,32.4297,32.436,32.4109,32.4234,54368.0
2016-06-09 14:00:00,51.75,51.78,51.74,51.74,64857.0,32.4172,32.436,32.4109,32.4109,64857.0
2016-06-09 14:05:00,51.74,51.76,51.73,51.73,33545.0,32.4109,32.4234,32.4046,32.4046,33545.0
2016-06-09 14:10:00,51.73,51.77,51.7,51.76,38795.0,32.4046,32.4297,32.3858,32.4234,38795.0
2016-06-09 14:15:00,51.76,51.78,51.75,51.77,47410.0,32.4234,32.436,32.4172,32.4297,47410.0
2016-06-09 14:20:00,51.77,51.78,51.75,51.77,49860.0,32.4297,32.436,32.4172,32.4297,49860.0
2016-06-09 14:25:00,51.76,51.79,51.74,51.75,61901.0,32.4234,32.4422,32.4109,32.4172,61901.0
2016-06-09 14:30:00,51.76,51.82,51.74,51.8,64091.0,32.4234,32.461,32.4109,32.4485,64091.0
2016-06-09 14:35:00,51.8,51.82,51.79,51.81,53100.0,32.4485,32.461,32.4422,32.4547,53100.0
2016-06-09 14:40:00,51.8,51.84,51.78,51.83,99498.0,32.4485,32.4735,32.436,32.4673,99498.0
2016-06-09 14:45:00,51.84,51.85,51.82,51.82,72388.0,32.4735,32.4798,32.461,32.461,72388.0
2016-06-09 14:50:00,51.83,51.88,51.81,51.88,110406.0,32.4673,32.4986,32.4547,32.4986,110406.0
2016-06-09 14:55:00,51.87,51.88,51.85,51.87,104371.0,32.4923,32.4986,32.4798,32.4923,104371.0
2016-06-09 15:00:00,51.87,51.9,51.86,51.88,95634.0,32.4923,32.5111,32.4861,32.4986,95634.0
2016-06-09 15:05:00,51.89,51.92,51.89,51.91,118548.0,32.5049,32.5237,32.5049,32.5174,118548.0
2016-06-09 15:10:00,51.91,51.92,51.89,51.9,71095.0,32.5174,32.5237,32.5049,32.5111,71095.0
2016-06-09 15:15:00,51.9,51.92,51.87,51.92,139225.0,32.5111,32.5237,32.4923,32.5237,139225.0
2016-06-09 15:20:00,51.92,51.92,51.89,51.9,580616.0,32.5237,32.5237,32.5049,32.5111,580616.0
2016-06-09 15:25:00,51.9,51.92,51.89,51.92,141974.0,32.5111,32.5237,32.5049,32.5237,141974.0
2016-06-09 15:30:00,51.92,51.97,51.91,51.95,363297.0,32.5237,32.555,32.5174,32.5424,363297.0
2016-06-09 15:35:00,51.95,51.99,51.94,51.99,149255.0,32.5424,32.5675,32.5362,32.5675,149255.0
2016-06-09 15:40:00,51.99,52.0,51.97,51.98,227277.0,32.5675,32.5738,32.555,32.5612,227277.0
2016-06-09 15:45:00,51.98,52.0,51.97,51.98,246405.0,32.5612,32.5738,32.555,32.5612,246405.0
2016-06-09 15:50:00,51.98,52.0,51.95,51.98,359767.0,32.5612,32.5738,32.5424,32.5612,359767.0
2016-06-09 15:55:00,51.97,51.99,51.92,51.93,652169.0,32.555,32.5675,32.5237,32.5299,652169.0
2016-06-10 09:30:00,51.86,51.95,51.83,51.92,558142.0,32.4861,32.5424,32.4673,32.5237,558142.0
2016-06-10 09:35:00,51.92,51.97,51.77,51.79,336396.0,32.5237,32.555,32.4297,32.4422,336396.0
2016-06-10 09:40:00,51.8,51.82,51.72,51.78,200273.0,32.4485,32.461,32.3984,32.436,200273.0
2016-06-10 09:45:00,51.77,51.81,51.75,51.81,218088.0,32.4297,32.4547,32.4172,32.4547,218088.0
2016-06-10 09:50:00,51.81,51.95,51.76,51.94,256892.0,32.4547,32.5424,32.4234,32.5362,256892.0
2016-06-10 09:55:00,51.95,51.97,51.89,51.94,145319.0,32.5424,32.555,32.5049,32.5362,145319.0
2016-06-10 10:00:00,51.94,52.0,51.92,51.98,287053.0,32.5362,32.5738,32.5237,32.5612,287053.0
2016-06-10 10:05:00,51.98,52.19,51.96,52.17,467530.0,32.5612,32.6928,32.5487,32.6803,467530.0
2016-06-10 10:10:00,52.16,52.18,52.05,52.13,248361.0,32.674,32.6865,32.6051,32.6552,248361.0
2016-06-10 10:15:00,52.13,52.28,52.09,52.26,267346.0,32.6552,32.7492,32.6301,32.7366,267346.0
2016-06-10 10:20:00,52.26,52.29,52.23,52.29,179547.0,32.7366,32.7554,32.7178,32.7554,179547.0
2016-06-10 10:25:00,52.29,52.41,52.28,52.4,257371.0,32.7554,32.8306,32.7492,32.8243,257371.0
2016-06-10 10:30:00,52.4,52.41,52.3,52.34,165984.0,32.8243,32.8306,32.7617,32.7867,165984.0
2016-06-10 10:35:00,52.34,52.54,52.33,52.53,287007.0,32.7867,32.912,32.7805,32.9058,287007.0
2016-06-10 10:40:00,52.52,52.53,52.45,52.5,183461.0,32.8995,32.9058,32.8557,32.887,183461.0
2016-06-10 10:45:00,52.5,52.51,52.43,52.43,196120.0,32.887,32.8932,32.8431,32.8431,196120.0
2016-06-10 10:50:00,52.44,52.5,52.36,52.48,293365.0,32.8494,32.887,32.7993,32.8744,293365.0
2016-06-10 10:55:00,52.5,52.66,52.49,52.66,221753.0,32.887,32.9872,32.8807,32.9872,221753.0
2016-06-10 11:00:00,52.66,52.67,52.63,52.66,239280.0,32.9872,32.9935,32.9684,32.9872,239280.0
2016-06-10 11:05:00,52.66,52.8,52.65,52.8,339282.0,32.9872,33.0749,32.9809,33.0749,339282.0
2016-06-10 11:10:00,52.79,52.8,52.7,52.71,255348.0,33.0686,33.0749,33.0123,33.0185,255348.0
2016-06-10 11:15:00,52.71,52.73,52.63,52.69,178989.0,33.0185,33.0311,32.9684,33.006,178989.0
2016-06-10 11:20:00,52.69,52.78,52.68,52.77,205595.0,33.006,33.0624,32.9997,33.0561,205595.0
2016-06-10 11:25:00,52.78,52.8,52.66,52.71,213945.0,33.0624,33.0749,32.9872,33.0185,213945.0
2016-06-10 11:30:00,52.71,52.77,52.66,52.69,204026.0,33.0185,33.0561,32.9872,33.006,204026.0
2016-06-10 11:35:00,52.69,52.73,52.63,52.64,154916.0,33.006,33.0311,32.9684,32.9747,154916.0
2016-06-10 11:40:00,52.63,52.76,52.62,52.75,170366.0,32.9684,33.0498,32.9621,33.0436,170366.0
2016-06-10 11:45:00,52.75,52.76,52.64,52.69,119193.0,33.0436,33.0498,32.9747,33.006,119193.0
2016-06-10 11:50:00,52.68,52.75,52.65,52.74,152396.0,32.9997,33.0436,32.9809,33.0373,152396.0
2016-06-10 11:55:00,52.73,52.83,52.73,52.82,176216.0,33.0311,33.0937,33.0311,33.0874,176216.0
2016-06-10 12:00:00,52.82,52.82,52.76,52.78,133420.0,33.0874,33.0874,33.0498,33.0624,133420.0
2016-06-10 12:05:00,52.78,52.79,52.71,52.71,126293.0,33.0624,33.0686,33.0185,33.0185,126293.0
2016-06-10 12:10:00,52.7,52.74,52.67,52.73,113513.0,33.0123,33.0373,32.9935,33.0311,113513.0
2016-06-10 12:15:00,52.73,52.73,52.67,52.68,93188.0,33.0311,33.0311,32.9935,32.9997,93188.0
2016-06-10 12:20:00,52.68,52.69,52.64,52.66,97352.0,32.9997,33.006,32.9747,32.9872,97352.0
2016-06-10 12:25:00,52.66,52.69,52.64,52.68,103807.0,32.9872,33.006,32.9747,32.9997,103807.0
2016-06-10 12:30:00,52.68,52.69,52.64,52.69,128399.0,32.9997,33.006,32.9747,33.006,128399.0
2016-06-10 12:35:00,52.69,52.71,52.67,52.71,99349.0,33.006,33.0185,32.9935,33.0185,99349.0
2016-06-10 12:40:00,52.7,52.71,52.68,52.7,65486.0,33.0123,33.0185,32.9997,33.0123,65486.0
2016-06-10 12:45:00,52.69,52.76,52.67,52.76,86842.0,33.006,33.0498,32.9935,33.0498,86842.0
2016-06-10 12:50:00,52.76,52.78,52.74,52.78,98137.0,33.0498,33.0624,33.0373,33.0624,98137.0
2016-06-10 12:55:00,52.78,52.79,52.77,52.79,75270.0,33.0624,33.0686,33.0561,33.0686,75270.0
2016-06-10 13:00:00,52.78,52.79,52.71,52.73,87278.0,33.0624,33.0686,33.0185,33.0311,87278.0
2016-06-10 13:05:00,52.73,52.73,52.65,52.67,95813.0,33.0311,33.0311,32.9809,32.9935,95813.0
2016-06-10 13:10:00,52.67,52.72,52.64,52.72,157176.0,32.9935,33.0248,32.9747,33.0248,157176.0
2016-06-10 13:15:00,52.72,52.74,52.7,52.73,75192.0,33.0248,33.0373,33.0123,33.0311,75192.0
2016-06-10 13:20:00,52.73,52.74,52.69,52.73,49576.0,33.0311,33.0373,33.006,33.0311,49576.0
2016-06-10 13:25:00,52.74,52.76,52.71,52.74,66901.0,33.0373,33.0498,33.0185,33.0373,66901.0
2016-06-10 13:30:00,52.75,52.76,52.68,52.7,121667.0,33.0436,33.0498,32.9997,33.0123,121667.0
2016-06-10 13:35:00,52.7,52.71,52.66,52.67,52369.0,33.0123,33.0185,32.9872,32.9935,52369.0
2016-06-10 13:40:00,52.67,52.69,52.63,52.65,79441.0,32.9935,33.006,32.9684,32.9809,79441.0
2016-06-10 13:45:00,52.65,52.65,52.56,52.58,114543.0,32.9809,32.9809,32.9246,32.9371,114543.0
2016-06-10 13:50:00,52.58,52.58,52.5,52.5,108858.0,32.9371,32.9371,32.887,32.887,108858.0
2016-06-10 13:55:00,52.51,52.55,52.47,52.49,99272.0,32.8932,32.9183,32.8682,32.8807,99272.0
2016-06-10 14:00:00,52.5,52.5,52.44,52.44,96324.0,32.887,32.887,32.8494,32.8494,96324.0
2016-06-10 14:05:00,52.45,52.49,52.44,52.48,125291.0,32.8557,32.8807,32.8494,32.8744,125291.0
2016-06-10 14:10:00,52.48,52.49,52.44,52.47,150731.0,32.8744,32.8807,32.8494,32.8682,150731.0
2016-06-10 14:15:00,52.47,52.48,52.44,52.45,86165.0,32.8682,32.8744,32.8494,32.8557,86165.0
2016-06-10 14:20:00,52.46,52.53,52.45,52.52,103469.0,32.8619,32.9058,32.8557,32.8995,103469.0
2016-06-10 14:25:00,52.51,52.53,52.47,52.5,116983.0,32.8932,32.9058,32.8682,32.887,116983.0
2016-06-10 14:30:00,52.51,52.51,52.49,52.5,89482.0,32.8932,32.8932,32.8807,32.887,89482.0
2016-06-10 14:35:00,52.5,52.58,52.49,52.55,137056.0,32.887,32.9371,32.8807,32.9183,137056.0
2016-06-10 14:40:00,52.55,52.55,52.5,52.55,78611.0,32.9183,32.9183,32.887,32.9183,78611.0
2016-06-10 14:45:00,52.55,52.55,52.5,52.51,72794.0,32.9183,32.9183,32.887,32.8932,72794.0
2016-06-10 14:50:00,52.51,52.53,52.5,52.51,65430.0,32.8932,32.9058,32.887,32.8932,65430.0
2016-06-10 14:55:00,52.5,52.55,52.49,52.54,94388.0,32.887,32.9183,32.8807,32.912,94388.0
2016-06-10 15:00:00,52.55,52.55,52.44,52.48,160962.0,32.9183,32.9183,32.8494,32.8744,160962.0
2016-06-10 15:05:00,52.48,52.51,52.44,52.46,92662.0,32.8744,32.8932,32.8494,32.8619,92662.0
2016-06-10 15:10:00,52.46,52.5,52.45,52.47,131854.0,32.8619,32.887,32.8557,32.8682,131854.0
2016-06-10 15:15:00,52.48,52.53,52.47,52.51,93063.0,32.8744,32.9058,32.8682,32.8932,93063.0
2016-06-10 15:20:00,52.52,52.52,52.49,52.51,92170.0,32.8995,32.8995,32.8807,32.8932,92170.0
2016-06-10 15:25:00,52.51,52.52,52.47,52.52,133293.0,32.8932,32.8995,32.8682,32.8995,133293.0
2016-06-10 15:30:00,52.52,52.55,52.51,52.53,146830.0,32.8995,32.9183,32.8932,32.9058,146830.0
2016-06-10 15:35:00,52.53,52.57,52.5,52.53,222148.0,32.9058,32.9308,32.887,32.9058,222148.0
2016-06-10 15:40:00,52.53,52.54,52.5,52.54,133382.0,32.9058,32.912,32.887,32.912,133382.0
2016-06-10 15:45:00,52.54,52.68,52.53,52.67,316739.0,32.912,32.9997,32.9058,32.9935,316739.0
2016-06-10 15:50:00,52.68,52.68,52.65,52.68,301503.0,32.9997,32.9997,32.9809,32.9997,301503.0
2016-06-10 15:55:00,52.68,52.68,52.65,52.67,707110.0,32.9997,32.9997,32.9809,32.9935,707110.0
2016-06-13 09:30:00,52.5,52.64,52.42,52.42,581219.0,32.887,32.9747,32.8369,32.8369,581219.0
2016-06-13 09:35:00,52.42,52.43,52.23,52.25,194881.0,32.8369,32.8431,32.7178,32.7304,194881.0
2016-06-13 09:40:00,52.25,52.35,52.24,52.3,275544.0,32.7304,32.793,32.7241,32.7617,275544.0
2016-06-13 09:45:00,52.3,52.46,52.29,52.44,178238.0,32.7617,32.8619,32.7554,32.8494,178238.0
2016-06-13 09:50:00,52.44,52.57,52.43,52.53,281106.0,32.8494,32.9308,32.8431,32.9058,281106.0
2016-06-13 09:55:00,52.53,52.66,52.52,52.63,168055.0,32.9058,32.9872,32.8995,32.9684,168055.0
2016-06-13 10:00:00,52.64,52.64,52.52,52.57,192619.0,32.9747,32.9747,32.8995,32.9308,192619.0
2016-06-13 10:05:00,52.57,52.6,52.53,52.57,127460.0,32.9308,32.9496,32.9058,32.9308,127460.0
2016-06-13 10:10:00,52.57,52.65,52.53,52.64,151423.0,32.9308,32.9809,32.9058,32.9747,151423.0
2016-06-13 10:15:00,52.64,52.7,52.58,52.64,147729.0,32.9747,33.0123,32.9371,32.9747,147729.0
2016-06-13 10:20:00,52.64,52.67,52.56,52.59,127754.0,32.9747,32.9935,32.9246,32.9434,127754.0
2016-06-13 10:25:00,52.59,52.67,52.56,52.66,102530.0,32.9434,32.9935,32.9246,32.9872,102530.0
2016-06-13 10:30:00,52.66,52.7,52.65,52.69,126338.0,32.9872,33.0123,32.9809,33.006,126338.0
2016-06-13 10:35:00,52.69,52.72,52.65,52.66,130678.0,33.006,33.0248,32.9809,32.9872,130678.0
2016-06-13 10:40:00,52.66,52.72,52.65,52.7,114773.0,32.9872,33.0248,32.9809,33.0123,114773.0
2016-06-13 10:45:00,52.7,52.71,52.62,52.63,167197.0,33.0123,33.0185,32.9621,32.9684,167197.0
2016-06-13 10:50:00,52.62,52.66,52.58,52.61,126726.0,32.9621,32.9872,32.9371,32.9559,126726.0
2016-06-13 10:55:00,52.61,52.63,52.58,52.62,100606.0,32.9559,32.9684,32.9371,32.9621,100606.0
2016-06-13 11:00:00,52.63,52.67,52.62,52.66,117394.0,32.9684,32.9935,32.9621,32.9872,117394.0
2016-06-13 11:05:00,52.66,52.71,52.65,52.7,167486.0,32.9872,33.0185,32.9809,33.0123,167486.0
2016-06-13 11:10:00,52.7,52.72,52.63,52.66,100016.0,33.0123,33.0248,32.9684,32.9872,100016.0
2016-06-13 11:15:00,52.66,52.71,52.61,52.66,135383.0,32.9872,33.0185,32.9559,32.9872,135383.0
2016-06-13 11:20:00,52.65,52.71,52.65,52.71,128061.0,32.9809,33.0185,32.9809,33.0185,128061.0
2016-06-13 11:25:00,52.7,52.74,52.69,52.73,147421.0,33.0123,33.0373,33.006,33.0311,147421.0
2016-06-13 11:30:00,52.73,52.74,52.61,52.62,106726.0,33.0311,33.0373,32.9559,32.9621,106726.0
2016-06-13 11:35:00,52.62,52.69,52.62,52.64,112276.0,32.9621,33.006,32.9621,32.9747,112276.0
2016-06-13 11:40:00,52.63,52.67,52.63,52.66,75339.0,32.9684,32.9935,32.9684,32.9872,75339.0
2016-06-13 11:45:00,52.66,52.69,52.63,52.63,94682.0,32.9872,33.006,32.9684,32.9684,94682.0
2016-06-13 11:50:00,52.63,52.64,52.58,52.64,82182.0,32.9684,32.9747,32.9371,32.9747,82182.0
2016-06-13 11:55:00,52.64,52.68,52.63,52.67,134264.0,32.9747,32.9997,32.9684,32.9935,134264.0
2016-06-13 12:00:00,52.67,52.68,52.63,52.65,68126.0,32.9935,32.9997,32.9684,32.9809,68126.0
2016-06-13 12:05:00,52.65,52.65,52.6,52.64,80432.0,32.9809,32.9809,32.9496,32.9747,80432.0
2016-06-13 12:10:00,52.64,52.66,52.6,52.62,63470.0,32.9747,32.9872,32.9496,32.9621,63470.0
2016-06-13 12:15:00,52.62,52.64,52.6,52.61,53582.0,32.9621,32.9747,32.9496,32.9559,53582.0
2016-06-13 12:20:00,52.6,52.72,52.58,52.66,160927.0,32.9496,33.0248,32.9371,32.9872,160927.0
2016-06-13 12:25:00,52.65,52.7,52.62,52.69,103655.0,32.9809,33.0123,32.9621,33.006,103655.0
2016-06-13 12:30:00,52.7,52.73,52.66,52.7,83842.0,33.0123,33.0311,32.9872,33.0123,83842.0
2016-06-13 12:35:00,52.69,52.71,52.66,52.7,82153.0,33.006,33.0185,32.9872,33.0123,82153.0
2016-06-13 12:40:00,52.7,52.78,52.69,52.75,161473.0,33.0123,33.0624,33.006,33.0436,161473.0
2016-06-13 12:45:00,52.75,52.76,52.72,52.75,76821.0,33.0436,33.0498,33.0248,33.0436,76821.0
2016-06-13 12:50:00,52.75,52.78,52.75,52.77,42564.0,33.0436,33.0624,33.0436,33.0561,42564.0
2016-06-13 12:55:00,52.78,52.82,52.77,52.8,115558.0,33.0624,33.0874,33.0561,33.0749,115558.0
2016-06-13 13:00:00,52.8,52.81,52.79,52.8,74498.0,33.0749,33.0812,33.0686,33.0749,74498.0
2016-06-13 13:05:00,52.79,52.79,52.73,52.75,89102.0,33.0686,33.0686,33.0311,33.0436,89102.0
2016-06-13 13:10:00,52.74,52.75,52.71,52.73,75611.0,33.0373,33.0436,33.0185,33.0311,75611.0
2016-06-13 13:15:00,52.73,52.74,52.7,52.73,94599.0,33.0311,33.0373,33.0123,33.0311,94599.0
2016-06-13 13:20:00,52.72,52.76,52.72,52.76,68593.0,33.0248,33.0498,33.0248,33.0498,68593.0
2016-06-13 13:25:00,52.76,52.8,52.75,52.78,47471.0,33.0498,33.0749,33.0436,33.0624,47471.0
2016-06-13 13:30:00,52.78,52.79,52.72,52.72,78753.0,33.0624,33.0686,33.0248,33.0248,78753.0
2016-06-13 13:35:00,52.72,52.74,52.69,52.71,132071.0,33.0248,33.0373,33.006,33.0185,132071.0
2016-06-13 13:40:00,52.72,52.8,52.71,52.79,80549.0,33.0248,33.0749,33.0185,33.0686,80549.0
2016-06-13 13:45:00,52.79,52.79,52.73,52.75,62089.0,33.0686,33.0686,33.0311,33.0436,62089.0
2016-06-13 13:50:00,52.75,52.77,52.7,52.73,70181.0,33.0436,33.0561,33.0123,33.0311,70181.0
2016-06-13 13:55:00,52.72,52.75,52.69,52.74,96217.0,33.0248,33.0436,33.006,33.0373,96217.0
2016-06-13 14:00:00,52.74,52.77,52.69,52.71,99429.0,33.0373,33.0561,33.006,33.0185,99429.0
2016-06-13 14:05:00,52.71,52.76,52.7,52.76,67242.0,33.0185,33.0498,33.0123,33.0498,67242.0
2016-06-13 14:10:00,52.76,52.77,52.74,52.74,72248.0,33.0498,33.0561,33.0373,33.0373,72248.0
2016-06-13 14:15:00,52.74,52.75,52.7,52.73,70001.0,33.0373,33.0436,33.0123,33.0311,70001.0
2016-06-13 14:20:00,52.73,52.74,52.69,52.74,86355.0,33.0311,33.0373,33.006,33.0373,86355.0
2016-06-13 14:25:00,52.73,52.74,52.7,52.73,93555.0,33.0311,33.0373,33.0123,33.0311,93555.0
2016-06-13 14:30:00,52.72,52.78,52.7,52.77,106410.0,33.0248,33.0624,33.0123,33.0561,106410.0
2016-06-13 14:35:00,52.77,52.77,52.74,52.76,99754.0,33.0561,33.0561,33.0373,33.0498,99754.0
2016-06-13 14:40:00,52.77,52.8,52.75,52.78,92361.0,33.0561,33.0749,33.0436,33.0624,92361.0
2016-06-13 14:45:00,52.78,52.79,52.76,52.77,98054.0,33.0624,33.0686,33.0498,33.0561,98054.0
2016-06-13 14:50:00,52.76,52.79,52.74,52.79,111095.0,33.0498,33.0686,33.0373,33.0686,111095.0
2016-06-13 14:55:00,52.79,52.83,52.79,52.81,123477.0,33.0686,33.0937,33.0686,33.0812,123477.0
2016-06-13 15:00:00,52.81,52.83,52.78,52.79,100424.0,33.0812,33.0937,33.0624,33.0686,100424.0
2016-06-13 15:05:00,52.79,52.79,52.7,52.71,136785.0,33.0686,33.0686,33.0123,33.0185,136785.0
2016-06-13 15:10:00,52.71,52.73,52.64,52.68,134103.0,33.0185,33.0311,32.9747,32.9997,134103.0
2016-06-13 15:15:00,52.68,52.73,52.66,52.72,123596.0,32.9997,33.0311,32.9872,33.0248,123596.0
2016-06-13 15:20:00,52.72,52.74,52.71,52.73,110674.0,33.0248,33.0373,33.0185,33.0311,110674.0
2016-06-13 15:25:00,52.73,52.77,52.71,52.75,169577.0,33.0311,33.0561,33.0185,33.0436,169577.0
2016-06-13 15:30:00,52.76,52.77,52.73,52.75,173534.0,33.0498,33.0561,33.0311,33.0436,173534.0
2016-06-13 15:35:00,52.75,52.76,52.68,52.7,189118.0,33.0436,33.0498,32.9997,33.0123,189118.0
2016-06-13 15:40:00,52.7,52.7,52.64,52.64,162260.0,33.0123,33.0123,32.9747,32.9747,162260.0
2016-06-13 15:45:00,52.64,52.65,52.63,52.64,145143.0,32.9747,32.9809,32.9684,32.9747,145143.0
2016-06-13 15:50:00,52.64,52.64,52.58,52.6,256860.0,32.9747,32.9747,32.9371,32.9496,256860.0
2016-06-13 15:55:00,52.6,52.62,52.55,52.57,685274.0,32.9496,32.9621,32.9183,32.9308,685274.0
2016-06-14 09:30:00,52.37,52.49,52.32,52.45,306245.0,32.8055,32.8807,32.7742,32.8557,306245.0
2016-06-14 09:35:00,52.45,52.53,52.39,52.47,199041.0,32.8557,32.9058,32.8181,32.8682,199041.0
2016-06-14 09:40:00,52.47,52.59,52.43,52.58,160270.0,32.8682,32.9434,32.8431,32.9371,160270.0
2016-06-14 09:45:00,52.58,52.6,52.51,52.56,230264.0,32.9371,32.9496,32.8932,32.9246,230264.0
2016-06-14 09:50:00,52.56,52.64,52.56,52.63,138286.0,32.9246,32.9747,32.9246,32.9684,138286.0
2016-06-14 09:55:00,52.63,52.71,52.62,52.66,106751.0,32.9684,33.0185,32.9621,32.9872,106751.0
2016-06-14 10:00:00,52.66,52.74,52.65,52.7,114618.0,32.9872,33.0373,32.9809,33.0123,114618.0
2016-06-14 10:05:00,52.7,52.72,52.64,52.69,115601.0,33.0123,33.0248,32.9747,33.006,115601.0
2016-06-14 10:10:00,52.69,52.78,52.68,52.74,97783.0,33.006,33.0624,32.9997,33.0373,97783.0
2016-06-14 10:15:00,52.74,52.8,52.71,52.72,142556.0,33.0373,33.0749,33.0185,33.0248,142556.0
2016-06-14 10:20:00,52.72,52.75,52.68,52.73,118475.0,33.0248,33.0436,32.9997,33.0311,118475.0
2016-06-14 10:25:00,52.73,52.8,52.71,52.8,115205.0,33.0311,33.0749,33.0185,33.0749,115205.0
2016-06-14 10:30:00,52.8,52.83,52.74,52.75,171808.0,33.0749,33.0937,33.0373,33.0436,171808.0
2016-06-14 10:35:00,52.75,52.77,52.67,52.73,116732.0,33.0436,33.0561,32.9935,33.0311,116732.0
2016-06-14 10:40:00,52.72,52.79,52.7,52.74,85431.0,33.0248,33.0686,33.0123,33.0373,85431.0
2016-06-14 10:45:00,52.74,52.76,52.64,52.68,102848.0,33.0373,33.0498,32.9747,32.9997,102848.0
2016-06-14 10:50:00,52.69,52.71,52.6,52.64,108430.0,33.006,33.0185,32.9496,32.9747,108430.0
2016-06-14 10:55:00,52.63,52.66,52.61,52.65,107984.0,32.9684,32.9872,32.9559,32.9809,107984.0
2016-06-14 11:00:00,52.65,52.66,52.55,52.58,178522.0,32.9809,32.9872,32.9183,32.9371,178522.0
2016-06-14 11:05:00,52.59,52.77,52.58,52.76,207692.0,32.9434,33.0561,32.9371,33.0498,207692.0
2016-06-14 11:10:00,52.76,52.86,52.74,52.86,137114.0,33.0498,33.1125,33.0373,33.1125,137114.0
2016-06-14 11:15:00,52.86,52.88,52.82,52.83,112385.0,33.1125,33.125,33.0874,33.0937,112385.0
2016-06-14 11:20:00,52.83,52.95,52.79,52.94,156498.0,33.0937,33.1689,33.0686,33.1626,156498.0
2016-06-14 11:25:00,52.94,52.98,52.88,52.91,307766.0,33.1626,33.1877,33.125,33.1438,307766.0
2016-06-14 11:30:00,52.91,52.96,52.9,52.95,167377.0,33.1438,33.1751,33.1375,33.1689,167377.0
2016-06-14 11:35:00,52.95,52.99,52.91,52.97,158862.0,33.1689,33.1939,33.1438,33.1814,158862.0
2016-06-14 11:40:00,52.97,53.0,52.95,52.96,125879.0,33.1814,33.2002,33.1689,33.1751,125879.0
2016-06-14 11:45:00,52.96,52.97,52.87,52.88,107532.0,33.1751,33.1814,33.1187,33.125,107532.0
2016-06-14 11:50:00,52.88,52.96,52.87,52.94,61530.0,33.125,33.1751,33.1187,33.1626,61530.0
2016-06-14 11:55:00,52.94,52.95,52.9,52.94,50303.0,33.1626,33.1689,33.1375,33.1626,50303.0
2016-06-14 12:00:00,52.93,52.96,52.88,52.95,84359.0,33.1563,33.1751,33.125,33.1689,84359.0
2016-06-14 12:05:00,52.96,53.0,52.93,52.98,97709.0,33.1751,33.2002,33.1563,33.1877,97709.0
2016-06-14 12:10:00,52.98,53.06,52.98,53.05,198519.0,33.1877,33.2378,33.1877,33.2315,198519.0
2016-06-14 12:15:00,53.05,53.08,53.03,53.05,80991.0,33.2315,33.2503,33.219,33.2315,80991.0
2016-06-14 12:20:00,53.06,53.08,53.05,53.08,49048.0,33.2378,33.2503,33.2315,33.2503,49048.0
2016-06-14 12:25:00,53.07,53.11,53.05,53.06,91565.0,33.244,33.2691,33.2315,33.2378,91565.0
2016-06-14 12:30:00,53.06,53.07,52.99,53.03,75352.0,33.2378,33.244,33.1939,33.219,75352.0
2016-06-14 12:35:00,53.02,53.04,52.98,53.0,55790.0,33.2127,33.2252,33.1877,33.2002,55790.0
2016-06-14 12:40:00,53.0,53.0,52.94,52.96,59865.0,33.2002,33.2002,33.1626,33.1751,59865.0
2016-06-14 12:45:00,52.96,52.97,52.91,52.94,44550.0,33.1751,33.1814,33.1438,33.1626,44550.0
2016-06-14 12:50:00,52.94,52.95,52.91,52.94,57971.0,33.1626,33.1689,33.1438,33.1626,57971.0
2016-06-14 12:55:00,52.94,52.95,52.88,52.9,60383.0,33.1626,33.1689,33.125,33.1375,60383.0
2016-06-14 13:00:00,52.9,52.9,52.86,52.89,46549.0,33.1375,33.1375,33.1125,33.1313,46549.0
2016-06-14 13:05:00,52.89,52.89,52.81,52.81,52418.0,33.1313,33.1313,33.0812,33.0812,52418.0
2016-06-14 13:10:00,52.82,52.82,52.78,52.81,52173.0,33.0874,33.0874,33.0624,33.0812,52173.0
2016-06-14 13:15:00,52.8,52.83,52.76,52.82,89369.0,33.0749,33.0937,33.0498,33.0874,89369.0
2016-06-14 13:20:00,52.82,52.83,52.81,52.82,77830.0,33.0874,33.0937,33.0812,33.0874,77830.0
2016-06-14 13:25:00,52.82,52.84,52.8,52.82,74253.0,33.0874,33.1,33.0749,33.0874,74253.0
2016-06-14 13:30:00,52.82,52.87,52.81,52.87,56954.0,33.0874,33.1187,33.0812,33.1187,56954.0
2016-06-14 13:35:00,52.88,52.88,52.84,52.85,36268.0,33.125,33.125,33.1,33.1062,36268.0
2016-06-14 13:40:00,52.85,52.85,52.81,52.84,43095.0,33.1062,33.1062,33.0812,33.1,43095.0
2016-06-14 13:45:00,52.84,52.86,52.8,52.81,45393.0,33.1,33.1125,33.0749,33.0812,45393.0
2016-06-14 13:50:00,52.81,52.83,52.77,52.78,53432.0,33.0812,33.0937,33.0561,33.0624,53432.0
2016-06-14 13:55:00,52.78,52.79,52.75,52.76,48338.0,33.0624,33.0686,33.0436,33.0498,48338.0
2016-06-14 14:00:00,52.76,52.76,52.73,52.73,58382.0,33.0498,33.0498,33.0311,33.0311,58382.0
2016-06-14 14:05:00,52.74,52.76,52.72,52.75,106700.0,33.0373,33.0498,33.0248,33.0436,106700.0
2016-06-14 14:10:00,52.76,52.76,52.72,52.75,78440.0,33.0498,33.0498,33.0248,33.0436,78440.0
2016-06-14 14:15:00,52.75,52.79,52.73,52.78,76989.0,33.0436,33.0686,33.0311,33.0624,76989.0
2016-06-14 14:20:00,52.78,52.8,52.76,52.8,75988.0,33.0624,33.0749,33.0498,33.0749,75988.0
2016-06-14 14:25:00,52.8,52.84,52.78,52.83,83683.0,33.0749,33.1,33.0624,33.0937,83683.0
2016-06-14 14:30:00,52.83,52.84,52.77,52.79,64826.0,33.0937,33.1,33.0561,33.0686,64826.0
2016-06-14 14:35:00,52.79,52.82,52.77,52.82,52530.0,33.0686,33.0874,33.0561,33.0874,52530.0
2016-06-14 14:40:00,52.82,52.86,52.82,52.85,60909.0,33.0874,33.1125,33.0874,33.1062,60909.0
2016-06-14 14:45:00,52.85,52.86,52.81,52.83,51153.0,33.1062,33.1125,33.0812,33.0937,51153.0
2016-06-14 14:50:00,52.83,52.85,52.82,52.84,49162.0,33.0937,33.1062,33.0874,33.1,49162.0
2016-06-14 14:55:00,52.84,52.84,52.81,52.83,70152.0,33.1,33.1,33.0812,33.0937,70152.0
2016-06-14 15:00:00,52.83,52.88,52.79,52.86,128818.0,33.0937,33.125,33.0686,33.1125,128818.0
2016-06-14 15:05:00,52.87,52.91,52.85,52.89,128316.0,33.1187,33.1438,33.1062,33.1313,128316.0
2016-06-14 15:10:00,52.89,52.98,52.88,52.98,153193.0,33.1313,33.1877,33.125,33.1877,153193.0
2016-06-14 15:15:00,52.97,53.05,52.97,53.04,160805.0,33.1814,33.2315,33.1814,33.2252,160805.0
2016-06-14 15:20:00,53.04,53.06,52.95,52.95,113644.0,33.2252,33.2378,33.1689,33.1689,113644.0
2016-06-14 15:25:00,52.95,53.0,52.92,53.0,87185.0,33.1689,33.2002,33.1501,33.2002,87185.0
2016-06-14 15:30:00,53.0,53.0,52.93,52.97,146283.0,33.2002,33.2002,33.1563,33.1814,146283.0
2016-06-14 15:35:00,52.97,52.97,52.88,52.93,123618.0,33.1814,33.1814,33.125,33.1563,123618.0
2016-06-14 15:40:00,52.93,52.99,52.9,52.95,154290.0,33.1563,33.1939,33.1375,33.1689,154290.0
2016-06-14 15:45:00,52.95,52.95,52.88,52.89,176212.0,33.1689,33.1689,33.125,33.1313,176212.0
2016-06-14 15:50:00,52.89,52.96,52.88,52.96,273219.0,33.1313,33.1751,33.125,33.1751,273219.0
2016-06-14 15:55:00,52.95,53.01,52.93,52.99,538470.0,33.1689,33.2064,33.1563,33.1939,538470.0
2016-06-15 09:30:00,52.97,53.1,52.96,53.09,339524.0,33.1814,33.2628,33.1751,33.2566,339524.0
2016-06-15 09:35:00,53.09,53.17,53.05,53.14,106633.0,33.2566,33.3067,33.2315,33.2879,106633.0
2016-06-15 09:40:00,53.15,53.22,53.11,53.13,141151.0,33.2941,33.338,33.2691,33.2816,141151.0
2016-06-15 09:45:00,53.13,53.14,53.0,53.06,168259.0,33.2816,33.2879,33.2002,33.2378,168259.0
2016-06-15 09:50:00,53.06,53.12,53.01,53.02,161201.0,33.2378,33.2754,33.2064,33.2127,161201.0
2016-06-15 09:55:00,53.02,53.04,52.91,52.92,144019.0,33.2127,33.2252,33.1438,33.1501,144019.0
2016-06-15 10:00:00,52.92,53.0,52.92,52.96,107845.0,33.1501,33.2002,33.1501,33.1751,107845.0
2016-06-15 10:05:00,52.96,53.01,52.94,52.98,103830.0,33.1751,33.2064,33.1626,33.1877,103830.0
2016-06-15 10:10:00,52.98,52.98,52.88,52.89,137030.0,33.1877,33.1877,33.125,33.1313,137030.0
2016-06-15 10:15:00,52.89,52.94,52.87,52.94,101820.0,33.1313,33.1626,33.1187,33.1626,101820.0
2016-06-15 10:20:00,52.94,52.94,52.88,52.91,147832.0,33.1626,33.1626,33.125,33.1438,147832.0
2016-06-15 10:25:00,52.91,52.94,52.88,52.89,165672.0,33.1438,33.1626,33.125,33.1313,165672.0
2016-06-15 10:30:00,52.89,52.94,52.87,52.9,157394.0,33.1313,33.1626,33.1187,33.1375,157394.0
2016-06-15 10:35:00,52.9,52.91,52.88,52.9,102082.0,33.1375,33.1438,33.125,33.1375,102082.0
2016-06-15 10:40:00,52.9,52.9,52.77,52.8,124271.0,33.1375,33.1375,33.0561,33.0749,124271.0
2016-06-15 10:45:00,52.81,52.9,52.8,52.84,74280.0,33.0812,33.1375,33.0749,33.1,74280.0
2016-06-15 10:50:00,52.84,52.88,52.78,52.79,96841.0,33.1,33.125,33.0624,33.0686,96841.0
2016-06-15 10:55:00,52.8,52.81,52.76,52.78,77687.0,33.0749,33.0812,33.0498,33.0624,77687.0
2016-06-15 11:00:00,52.78,52.82,52.76,52.81,66055.0,33.0624,33.0874,33.0498,33.0812,66055.0
2016-06-15 11:05:00,52.82,52.82,52.77,52.81,99702.0,33.0874,33.0874,33.0561,33.0812,99702.0
2016-06-15 11:10:00,52.81,52.9,52.81,52.9,46710.0,33.0812,33.1375,33.0812,33.1375,46710.0
2016-06-15 11:15:00,52.9,52.91,52.84,52.84,88907.0,33.1375,33.1438,33.1,33.1,88907.0
2016-06-15 11:20:00,52.83,52.92,52.81,52.9,91408.0,33.0937,33.1501,33.0812,33.1375,91408.0
2016-06-15 11:25:00,52.9,52.91,52.85,52.87,92273.0,33.1375,33.1438,33.1062,33.1187,92273.0
2016-06-15 11:30:00,52.87,52.92,52.84,52.89,64282.0,33.1187,33.1501,33.1,33.1313,64282.0
2016-06-15 11:35:00,52.89,52.9,52.86,52.86,82454.0,33.1313,33.1375,33.1125,33.1125,82454.0
2016-06-15 11:40:00,52.87,52.9,52.86,52.9,65987.0,33.1187,33.1375,33.1125,33.1375,65987.0
2016-06-15 11:45:00,52.9,52.91,52.85,52.86,53644.0,33.1375,33.1438,33.1062,33.1125,53644.0
2016-06-15 11:50:00,52.86,52.88,52.81,52.83,115487.0,33.1125,33.125,33.0812,33.0937,115487.0
2016-06-15 11:55:00,52.83,52.84,52.78,52.79,60582.0,33.0937,33.1,33.0624,33.0686,60582.0
2016-06-15 12:00:00,52.79,52.85,52.78,52.83,68102.0,33.0686,33.1062,33.0624,33.0937,68102.0
2016-06-15 12:05:00,52.83,52.88,52.82,52.87,68931.0,33.0937,33.125,33.0874,33.1187,68931.0
2016-06-15 12:10:00,52.87,52.88,52.85,52.87,77862.0,33.1187,33.125,33.1062,33.1187,77862.0
2016-06-15 12:15:00,52.86,52.88,52.85,52.87,77371.0,33.1125,33.125,33.1062,33.1187,77371.0
2016-06-15 12:20:00,52.86,52.88,52.82,52.84,64991.0,33.1125,33.125,33.0874,33.1,64991.0
2016-06-15 12:25:00,52.85,52.88,52.84,52.85,32988.0,33.1062,33.125,33.1,33.1062,32988.0
2016-06-15 12:30:00,52.85,52.87,52.83,52.86,39691.0,33.1062,33.1187,33.0937,33.1125,39691.0
2016-06-15 12:35:00,52.87,52.87,52.83,52.87,32617.0,33.1187,33.1187,33.0937,33.1187,32617.0
2016-06-15 12:40:00,52.86,52.88,52.85,52.87,64127.0,33.1125,33.125,33.1062,33.1187,64127.0
2016-06-15 12:45:00,52.86,52.87,52.82,52.85,50635.0,33.1125,33.1187,33.0874,33.1062,50635.0
2016-06-15 12:50:00,52.85,52.86,52.83,52.84,31797.0,33.1062,33.1125,33.0937,33.1,31797.0
2016-06-15 12:55:00,52.83,52.85,52.81,52.82,30690.0,33.0937,33.1062,33.0812,33.0874,30690.0
2016-06-15 13:00:00,52.81,52.81,52.78,52.8,32908.0,33.0812,33.0812,33.0624,33.0749,32908.0
2016-06-15 13:05:00,52.79,52.8,52.77,52.78,36123.0,33.0686,33.0749,33.0561,33.0624,36123.0
2016-06-15 13:10:00,52.79,52.81,52.78,52.81,21702.0,33.0686,33.0812,33.0624,33.0812,21702.0
2016-06-15 13:15:00,52.8,52.81,52.78,52.8,34487.0,33.0749,33.0812,33.0624,33.0749,34487.0
2016-06-15 13:20:00,52.8,52.82,52.79,52.82,40365.0,33.0749,33.0874,33.0686,33.0874,40365.0
2016-06-15 13:25:00,52.81,52.84,52.81,52.83,30241.0,33.0812,33.1,33.0812,33.0937,30241.0
2016-06-15 13:30:00,52.83,52.83,52.8,52.83,39981.0,33.0937,33.0937,33.0749,33.0937,39981.0
2016-06-15 13:35:00,52.83,52.83,52.8,52.82,38645.0,33.0937,33.0937,33.0749,33.0874,38645.0
2016-06-15 13:40:00,52.82,52.82,52.77,52.82,48016.0,33.0874,33.0874,33.0561,33.0874,48016.0
2016-06-15 13:45:00,52.82,52.83,52.8,52.82,41077.0,33.0874,33.0937,33.0749,33.0874,41077.0
2016-06-15 13:50:00,52.83,52.88,52.82,52.87,31935.0,33.0937,33.125,33.0874,33.1187,31935.0
2016-06-15 13:55:00,52.86,52.88,52.82,52.83,37318.0,33.1125,33.125,33.0874,33.0937,37318.0
2016-06-15 14:00:00,52.84,52.98,52.83,52.98,159361.0,33.1,33.1877,33.0937,33.1877,159361.0
2016-06-15 14:05:00,52.97,53.04,52.95,52.97,316868.0,33.1814,33.2252,33.1689,33.1814,316868.0
2016-06-15 14:10:00,52.97,53.02,52.95,53.0,77483.0,33.1814,33.2127,33.1689,33.2002,77483.0
2016-06-15 14:15:00,53.0,53.05,52.99,53.01,85853.0,33.2002,33.2315,33.1939,33.2064,85853.0
2016-06-15 14:20:00,53.02,53.06,52.99,53.06,76175.0,33.2127,33.2378,33.1939,33.2378,76175.0
2016-06-15 14:25:00,53.06,53.09,53.04,53.05,149219.0,33.2378,33.2566,33.2252,33.2315,149219.0
2016-06-15 14:30:00,53.04,53.07,53.01,53.06,123162.0,33.2252,33.244,33.2064,33.2378,123162.0
2016-06-15 14:35:00,53.06,53.08,53.0,53.01,85098.0,33.2378,33.2503,33.2002,33.2064,85098.0
2016-06-15 14:40:00,53.01,53.05,52.99,53.05,84157.0,33.2064,33.2315,33.1939,33.2315,84157.0
2016-06-15 14:45:00,53.05,53.11,53.04,53.09,152253.0,33.2315,33.2691,33.2252,33.2566,152253.0
2016-06-15 14:50:00,53.09,53.1,53.03,53.03,138223.0,33.2566,33.2628,33.219,33.219,138223.0
2016-06-15 14:55:00,53.03,53.09,53.02,53.09,119773.0,33.219,33.2566,33.2127,33.2566,119773.0
2016-06-15 15:00:00,53.09,53.09,53.05,53.08,124142.0,33.2566,33.2566,33.2315,33.2503,124142.0
2016-06-15 15:05:00,53.08,53.08,53.03,53.05,90307.0,33.2503,33.2503,33.219,33.2315,90307.0
2016-06-15 15:10:00,53.05,53.13,53.04,53.13,193615.0,33.2315,33.2816,33.2252,33.2816,193615.0
2016-06-15 15:15:00,53.13,53.13,53.07,53.12,185501.0,33.2816,33.2816,33.244,33.2754,185501.0
2016-06-15 15:20:00,53.12,53.14,53.08,53.08,107974.0,33.2754,33.2879,33.2503,33.2503,107974.0
2016-06-15 15:25:00,53.08,53.12,53.08,53.08,83020.0,33.2503,33.2754,33.2503,33.2503,83020.0
2016-06-15 15:30:00,53.08,53.11,53.04,53.04,115575.0,33.2503,33.2691,33.2252,33.2252,115575.0
2016-06-15 15:35:00,53.05,53.06,52.91,52.93,195072.0,33.2315,33.2378,33.1438,33.1563,195072.0
2016-06-15 15:40:00,52.92,52.94,52.87,52.89,137031.0,33.1501,33.1626,33.1187,33.1313,137031.0
2016-06-15 15:45:00,52.88,52.89,52.83,52.85,163268.0,33.125,33.1313,33.0937,33.1062,163268.0
2016-06-15 15:50:00,52.86,52.86,52.8,52.84,259255.0,33.1125,33.1125,33.0749,33.1,259255.0
2016-06-15 15:55:00,52.83,52.88,52.81,52.87,643370.0,33.0937,33.125,33.0812,33.1187,643370.0
2016-06-16 09:30:00,52.84,52.96,52.57,52.9,260478.0,33.1,33.1751,32.9308,33.1375,260478.0
2016-06-16 09:35:00,52.91,52.94,52.83,52.9,167304.0,33.1438,33.1626,33.0937,33.1375,167304.0
2016-06-16 09:40:00,52.91,52.92,52.75,52.76,193098.0,33.1438,33.1501,33.0436,33.0498,193098.0
2016-06-16 09:45:00,52.76,52.76,52.69,52.74,215192.0,33.0498,33.0498,33.006,33.0373,215192.0
2016-06-16 09:50:00,52.73,52.73,52.63,52.64,119512.0,33.0311,33.0311,32.9684,32.9747,119512.0
2016-06-16 09:55:00,52.63,52.69,52.62,52.66,169178.0,32.9684,33.006,32.9621,32.9872,169178.0
2016-06-16 10:00:00,52.66,52.71,52.64,52.69,261776.0,32.9872,33.0185,32.9747,33.006,261776.0
2016-06-16 10:05:00,52.69,52.77,52.66,52.74,101151.0,33.006,33.0561,32.9872,33.0373,101151.0
2016-06-16 10:10:00,52.73,52.79,52.71,52.76,97611.0,33.0311,33.0686,33.0185,33.0498,97611.0
2016-06-16 10:15:00,52.75,52.77,52.72,52.75,55344.0,33.0436,33.0561,33.0248,33.0436,55344.0
2016-06-16 10:20:00,52.76,52.8,52.75,52.78,58570.0,33.0498,33.0749,33.0436,33.0624,58570.0
2016-06-16 10:25:00,52.79,52.87,52.78,52.86,74613.0,33.0686,33.1187,33.0624,33.1125,74613.0
2016-06-16 10:30:00,52.86,52.87,52.79,52.8,118593.0,33.1125,33.1187,33.0686,33.0749,118593.0
2016-06-16 10:35:00,52.81,52.86,52.75,52.79,121663.0,33.0812,33.1125,33.0436,33.0686,121663.0
2016-06-16 10:40:00,52.79,52.95,52.78,52.92,196329.0,33.0686,33.1689,33.0624,33.1501,196329.0
2016-06-16 10:45:00,52.92,52.98,52.9,52.97,139058.0,33.1501,33.1877,33.1375,33.1814,139058.0
2016-06-16 10:50:00,52.97,53.01,52.94,53.01,194569.0,33.1814,33.2064,33.1626,33.2064,194569.0
2016-06-16 10:55:00,53.01,53.05,52.99,53.01,181638.0,33.2064,33.2315,33.1939,33.2064,181638.0
2016-06-16 11:00:00,53.0,53.1,52.97,53.07,180745.0,33.2002,33.2628,33.1814,33.244,180745.0
2016-06-16 11:05:00,53.07,53.15,53.07,53.14,144725.0,33.244,33.2941,33.244,33.2879,144725.0
2016-06-16 11:10:00,53.15,53.21,53.13,53.15,170706.0,33.2941,33.3317,33.2816,33.2941,170706.0
2016-06-16 11:15:00,53.16,53.17,53.09,53.13,116857.0,33.3004,33.3067,33.2566,33.2816,116857.0
2016-06-16 11:20:00,53.13,53.14,53.1,53.14,100068.0,33.2816,33.2879,33.2628,33.2879,100068.0
2016-06-16 11:25:00,53.14,53.23,53.12,53.21,111164.0,33.2879,33.3443,33.2754,33.3317,111164.0
2016-06-16 11:30:00,53.21,53.3,53.2,53.29,163320.0,33.3317,33.3881,33.3255,33.3818,163320.0
2016-06-16 11:35:00,53.3,53.31,53.22,53.25,128645.0,33.3881,33.3944,33.338,33.3568,128645.0
2016-06-16 11:40:00,53.25,53.29,53.23,53.26,81339.0,33.3568,33.3818,33.3443,33.3631,81339.0
2016-06-16 11:45:00,53.26,53.29,53.22,53.29,79438.0,33.3631,33.3818,33.338,33.3818,79438.0
2016-06-16 11:50:00,53.29,53.29,53.25,53.29,54665.0,33.3818,33.3818,33.3568,33.3818,54665.0
2016-06-16 11:55:00,53.29,53.3,53.2,53.21,110184.0,33.3818,33.3881,33.3255,33.3317,110184.0
2016-06-16 12:00:00,53.21,53.24,53.18,53.23,127037.0,33.3317,33.3505,33.3129,33.3443,127037.0
2016-06-16 12:05:00,53.24,53.26,53.22,53.24,47952.0,33.3505,33.3631,33.338,33.3505,47952.0
2016-06-16 12:10:00,53.25,53.28,53.2,53.26,76577.0,33.3568,33.3756,33.3255,33.3631,76577.0
2016-06-16 12:15:00,53.26,53.32,53.25,53.3,104920.0,33.3631,33.4006,33.3568,33.3881,104920.0
2016-06-16 12:20:00,53.31,53.38,53.26,53.38,119547.0,33.3944,33.4382,33.3631,33.4382,119547.0
2016-06-16 12:25:00,53.38,53.42,53.36,53.4,86561.0,33.4382,33.4633,33.4257,33.4508,86561.0
2016-06-16 12:30:00,53.41,53.42,53.39,53.41,89688.0,33.457,33.4633,33.4445,33.457,89688.0
2016-06-16 12:35:00,53.41,53.48,53.39,53.47,103671.0,33.457,33.5009,33.4445,33.4946,103671.0
2016-06-16 12:40:00,53.47,53.48,53.42,53.46,216240.0,33.4946,33.5009,33.4633,33.4883,216240.0
2016-06-16 12:45:00,53.46,53.48,53.37,53.37,301125.0,33.4883,33.5009,33.432,33.432,301125.0
2016-06-16 12:50:00,53.38,53.39,53.28,53.34,103321.0,33.4382,33.4445,33.3756,33.4132,103321.0
2016-06-16 12:55:00,53.34,53.37,53.28,53.3,70690.0,33.4132,33.432,33.3756,33.3881,70690.0
2016-06-16 13:00:00,53.29,53.34,53.26,53.27,224985.0,33.3818,33.4132,33.3631,33.3693,224985.0
2016-06-16 13:05:00,53.27,53.29,53.23,53.26,92882.0,33.3693,33.3818,33.3443,33.3631,92882.0
2016-06-16 13:10:00,53.27,53.27,53.2,53.23,153091.0,33.3693,33.3693,33.3255,33.3443,153091.0
2016-06-16 13:15:00,53.23,53.26,53.18,53.24,99543.0,33.3443,33.3631,33.3129,33.3505,99543.0
2016-06-16 13:20:00,53.24,53.25,53.16,53.18,135733.0,33.3505,33.3568,33.3004,33.3129,135733.0
2016-06-16 13:25:00,53.18,53.23,53.16,53.19,84357.0,33.3129,33.3443,33.3004,33.3192,84357.0
2016-06-16 13:30:00,53.19,53.21,53.15,53.17,84708.0,33.3192,33.3317,33.2941,33.3067,84708.0
2016-06-16 13:35:00,53.17,53.21,53.17,53.18,128545.0,33.3067,33.3317,33.3067,33.3129,128545.0
2016-06-16 13:40:00,53.19,53.19,53.14,53.14,42249.0,33.3192,33.3192,33.2879,33.2879,42249.0
2016-06-16 13:45:00,53.14,53.16,53.09,53.13,84593.0,33.2879,33.3004,33.2566,33.2816,84593.0
2016-06-16 13:50:00,53.14,53.18,53.14,53.18,58650.0,33.2879,33.3129,33.2879,33.3129,58650.0
2016-06-16 13:55:00,53.18,53.2,53.14,53.17,71104.0,33.3129,33.3255,33.2879,33.3067,71104.0
2016-06-16 14:00:00,53.17,53.21,53.14,53.19,71135.0,33.3067,33.3317,33.2879,33.3192,71135.0
2016-06-16 14:05:00,53.2,53.21,53.16,53.19,55861.0,33.3255,33.3317,33.3004,33.3192,55861.0
2016-06-16 14:10:00,53.19,53.27,53.17,53.23,133342.0,33.3192,33.3693,33.3067,33.3443,133342.0
2016-06-16 14:15:00,53.22,53.35,53.21,53.33,162336.0,33.338,33.4194,33.3317,33.4069,162336.0
2016-06-16 14:20:00,53.33,53.34,53.28,53.33,53447.0,33.4069,33.4132,33.3756,33.4069,53447.0
2016-06-16 14:25:00,53.32,53.33,53.24,53.25,107930.0,33.4006,33.4069,33.3505,33.3568,107930.0
2016-06-16 14:30:00,53.25,53.26,53.21,53.23,166306.0,33.3568,33.3631,33.3317,33.3443,166306.0
2016-06-16 14:35:00,53.23,53.28,53.23,53.25,90671.0,33.3443,33.3756,33.3443,33.3568,90671.0
2016-06-16 14:40:00,53.24,53.27,53.24,53.25,87508.0,33.3505,33.3693,33.3505,33.3568,87508.0
2016-06-16 14:45:00,53.25,53.26,53.23,53.26,79261.0,33.3568,33.3631,33.3443,33.3631,79261.0
2016-06-16 14:50:00,53.26,53.26,53.22,53.25,76164.0,33.3631,33.3631,33.338,33.3568,76164.0
2016-06-16 14:55:00,53.25,53.27,53.22,53.23,99854.0,33.3568,33.3693,33.338,33.3443,99854.0
2016-06-16 15:00:00,53.23,53.25,53.22,53.25,54305.0,33.3443,33.3568,33.338,33.3568,54305.0
2016-06-16 15:05:00,53.25,53.27,53.22,53.26,96617.0,33.3568,33.3693,33.338,33.3631,96617.0
2016-06-16 15:10:00,53.26,53.27,53.22,53.25,108287.0,33.3631,33.3693,33.338,33.3568,108287.0
2016-06-16 15:15:00,53.25,53.32,53.22,53.3,126829.0,33.3568,33.4006,33.338,33.3881,126829.0
2016-06-16 15:20:00,53.3,53.34,53.25,53.34,108354.0,33.3881,33.4132,33.3568,33.4132,108354.0
2016-06-16 15:25:00,53.34,53.39,53.31,53.38,189683.0,33.4132,33.4445,33.3944,33.4382,189683.0
2016-06-16 15:30:00,53.38,53.44,53.37,53.43,205371.0,33.4382,33.4758,33.432,33.4695,205371.0
2016-06-16 15:35:00,53.43,53.44,53.4,53.44,108246.0,33.4695,33.4758,33.4508,33.4758,108246.0
2016-06-16 15:40:00,53.44,53.45,53.4,53.41,149373.0,33.4758,33.4821,33.4508,33.457,149373.0
2016-06-16 15:45:00,53.4,53.44,53.36,53.43,214843.0,33.4508,33.4758,33.4257,33.4695,214843.0
2016-06-16 15:50:00,53.43,53.44,53.41,53.41,194982.0,33.4695,33.4758,33.457,33.457,194982.0
2016-06-16 15:55:00,53.41,53.47,53.4,53.46,455696.0,33.457,33.4946,33.4508,33.4883,455696.0
2016-06-17 09:30:00,53.51,53.51,53.25,53.32,2727651.0,33.5197,33.5197,33.3568,33.4006,2727651.0
2016-06-17 09:35:00,53.3,53.32,53.2,53.28,87285.0,33.3881,33.4006,33.3255,33.3756,87285.0
2016-06-17 09:40:00,53.27,53.35,53.24,53.27,109926.0,33.3693,33.4194,33.3505,33.3693,109926.0
2016-06-17 09:45:00,53.26,53.27,53.15,53.25,180851.0,33.3631,33.3693,33.2941,33.3568,180851.0
2016-06-17 09:50:00,53.26,53.32,53.18,53.19,141180.0,33.3631,33.4006,33.3129,33.3192,141180.0
2016-06-17 09:55:00,53.2,53.2,53.12,53.2,70628.0,33.3255,33.3255,33.2754,33.3255,70628.0
2016-06-17 10:00:00,53.21,53.23,53.13,53.14,93254.0,33.3317,33.3443,33.2816,33.2879,93254.0
2016-06-17 10:05:00,53.14,53.26,53.13,53.23,71933.0,33.2879,33.3631,33.2816,33.3443,71933.0
2016-06-17 10:10:00,53.22,53.29,53.22,53.25,54233.0,33.338,33.3818,33.338,33.3568,54233.0
2016-06-17 10:15:00,53.25,53.26,53.2,53.23,51186.0,33.3568,33.3631,33.3255,33.3443,51186.0
2016-06-17 10:20:00,53.23,53.23,53.16,53.18,62815.0,33.3443,33.3443,33.3004,33.3129,62815.0
2016-06-17 10:25:00,53.18,53.19,53.1,53.11,98670.0,33.3129,33.3192,33.2628,33.2691,98670.0
2016-06-17 10:30:00,53.1,53.15,53.08,53.13,145661.0,33.2628,33.2941,33.2503,33.2816,145661.0
2016-06-17 10:35:00,53.14,53.19,53.1,53.18,108513.0,33.2879,33.3192,33.2628,33.3129,108513.0
2016-06-17 10:40:00,53.18,53.18,53.09,53.1,79024.0,33.3129,33.3129,33.2566,33.2628,79024.0
2016-06-17 10:45:00,53.1,53.13,53.08,53.13,70442.0,33.2628,33.2816,33.2503,33.2816,70442.0
2016-06-17 10:50:00,53.13,53.13,53.06,53.11,56770.0,33.2816,33.2816,33.2378,33.2691,56770.0
2016-06-17 10:55:00,53.11,53.11,53.03,53.04,125567.0,33.2691,33.2691,33.219,33.2252,125567.0
2016-06-17 11:00:00,53.04,53.06,53.03,53.04,89946.0,33.2252,33.2378,33.219,33.2252,89946.0
2016-06-17 11:05:00,53.05,53.06,53.02,53.05,56238.0,33.2315,33.2378,33.2127,33.2315,56238.0
2016-06-17 11:10:00,53.05,53.09,53.01,53.09,121228.0,33.2315,33.2566,33.2064,33.2566,121228.0
2016-06-17 11:15:00,53.1,53.14,53.07,53.11,84649.0,33.2628,33.2879,33.244,33.2691,84649.0
2016-06-17 11:20:00,53.11,53.12,53.08,53.09,175015.0,33.2691,33.2754,33.2503,33.2566,175015.0
2016-06-17 11:25:00,53.1,53.1,53.01,53.02,100386.0,33.2628,33.2628,33.2064,33.2127,100386.0
2016-06-17 11:30:00,53.02,53.13,53.01,53.11,72391.0,33.2127,33.2816,33.2064,33.2691,72391.0
2016-06-17 11:35:00,53.12,53.14,53.09,53.12,44168.0,33.2754,33.2879,33.2566,33.2754,44168.0
2016-06-17 11:40:00,53.11,53.12,53.1,53.12,49182.0,33.2691,33.2754,33.2628,33.2754,49182.0
2016-06-17 11:45:00,53.11,53.15,53.09,53.14,70633.0,33.2691,33.2941,33.2566,33.2879,70633.0
2016-06-17 11:50:00,53.15,53.16,53.14,53.15,38453.0,33.2941,33.3004,33.2879,33.2941,38453.0
2016-06-17 11:55:00,53.15,53.16,53.11,53.14,76223.0,33.2941,33.3004,33.2691,33.2879,76223.0
2016-06-17 12:00:00,53.15,53.19,53.14,53.18,51519.0,33.2941,33.3192,33.2879,33.3129,51519.0
2016-06-17 12:05:00,53.17,53.25,53.17,53.25,51944.0,33.3067,33.3568,33.3067,33.3568,51944.0
2016-06-17 12:10:00,53.25,53.28,53.24,53.27,76641.0,33.3568,33.3756,33.3505,33.3693,76641.0
2016-06-17 12:15:00,53.26,53.28,53.25,53.28,45324.0,33.3631,33.3756,33.3568,33.3756,45324.0
2016-06-17 12:20:00,53.27,53.33,53.27,53.3,46144.0,33.3693,33.4069,33.3693,33.3881,46144.0
2016-06-17 12:25:00,53.31,53.35,53.29,53.35,30677.0,33.3944,33.4194,33.3818,33.4194,30677.0
2016-06-17 12:30:00,53.34,53.34,53.29,53.3,47565.0,33.4132,33.4132,33.3818,33.3881,47565.0
2016-06-17 12:35:00,53.3,53.32,53.28,53.29,31970.0,33.3881,33.4006,33.3756,33.3818,31970.0
2016-06-17 12:40:00,53.29,53.3,53.27,53.3,45455.0,33.3818,33.3881,33.3693,33.3881,45455.0
2016-06-17 12:45:00,53.3,53.31,53.27,53.28,51466.0,33.3881,33.3944,33.3693,33.3756,51466.0
2016-06-17 12:50:00,53.28,53.3,53.27,53.3,33653.0,33.3756,33.3881,33.3693,33.3881,33653.0
2016-06-17 12:55:00,53.29,53.3,53.28,53.29,42457.0,33.3818,33.3881,33.3756,33.3818,42457.0
2016-06-17 13:00:00,53.3,53.31,53.25,53.28,84470.0,33.3881,33.3944,33.3568,33.3756,84470.0
2016-06-17 13:05:00,53.28,53.32,53.27,53.32,45348.0,33.3756,33.4006,33.3693,33.4006,45348.0
2016-06-17 13:10:00,53.32,53.37,53.31,53.37,52903.0,33.4006,33.432,33.3944,33.432,52903.0
2016-06-17 13:15:00,53.37,53.39,53.35,53.39,50514.0,33.432,33.4445,33.4194,33.4445,50514.0
2016-06-17 13:20:00,53.39,53.4,53.33,53.38,59991.0,33.4445,33.4508,33.4069,33.4382,59991.0
2016-06-17 13:25:00,53.38,53.4,53.37,53.37,51908.0,33.4382,33.4508,33.432,33.432,51908.0
2016-06-17 13:30:00,53.36,53.37,53.33,53.34,38114.0,33.4257,33.432,33.4069,33.4132,38114.0
2016-06-17 13:35:00,53.34,53.34,53.29,53.32,57121.0,33.4132,33.4132,33.3818,33.4006,57121.0
2016-06-17 13:40:00,53.32,53.35,53.31,53.34,31519.0,33.4006,33.4194,33.3944,33.4132,31519.0
2016-06-17 13:45:00,53.34,53.37,53.32,53.37,37343.0,33.4132,33.432,33.4006,33.432,37343.0
2016-06-17 13:50:00,53.37,53.39,53.36,53.37,88005.0,33.432,33.4445,33.4257,33.432,88005.0
2016-06-17 13:55:00,53.38,53.4,53.37,53.4,73833.0,33.4382,33.4508,33.432,33.4508,73833.0
2016-06-17 14:00:00,53.39,53.41,53.38,53.4,110593.0,33.4445,33.457,33.4382,33.4508,110593.0
2016-06-17 14:05:00,53.39,53.4,53.35,53.4,67874.0,33.4445,33.4508,33.4194,33.4508,67874.0
2016-06-17 14:10:00,53.4,53.48,53.39,53.47,127412.0,33.4508,33.5009,33.4445,33.4946,127412.0
2016-06-17 14:15:00,53.47,53.5,53.45,53.46,75039.0,33.4946,33.5134,33.4821,33.4883,75039.0
2016-06-17 14:20:00,53.46,53.53,53.45,53.53,127434.0,33.4883,33.5322,33.4821,33.5322,127434.0
2016-06-17 14:25:00,53.53,53.56,53.51,53.55,131309.0,33.5322,33.551,33.5197,33.5447,131309.0
2016-06-17 14:30:00,53.56,53.62,53.54,53.61,135419.0,33.551,33.5886,33.5385,33.5823,135419.0
2016-06-17 14:35:00,53.62,53.62,53.55,53.58,103594.0,33.5886,33.5886,33.5447,33.5635,103594.0
2016-06-17 14:40:00,53.58,53.59,53.52,53.58,133652.0,33.5635,33.5698,33.5259,33.5635,133652.0
2016-06-17 14:45:00,53.58,53.63,53.57,53.61,119971.0,33.5635,33.5948,33.5572,33.5823,119971.0
2016-06-17 14:50:00,53.61,53.64,53.6,53.64,77131.0,33.5823,33.6011,33.576,33.6011,77131.0
2016-06-17 14:55:00,53.64,53.64,53.6,53.64,85230.0,33.6011,33.6011,33.576,33.6011,85230.0
2016-06-17 15:00:00,53.64,53.64,53.61,53.61,99056.0,33.6011,33.6011,33.5823,33.5823,99056.0
2016-06-17 15:05:00,53.61,53.64,53.61,53.63,110845.0,33.5823,33.6011,33.5823,33.5948,110845.0
2016-06-17 15:10:00,53.63,53.65,53.61,53.65,117674.0,33.5948,33.6074,33.5823,33.6074,117674.0
2016-06-17 15:15:00,53.64,53.65,53.61,53.65,160907.0,33.6011,33.6074,33.5823,33.6074,160907.0
2016-06-17 15:20:00,53.65,53.67,53.63,53.67,144668.0,33.6074,33.6199,33.5948,33.6199,144668.0
2016-06-17 15:25:00,53.67,53.67,53.63,53.64,128955.0,33.6199,33.6199,33.5948,33.6011,128955.0
2016-06-17 15:30:00,53.64,53.65,53.59,53.64,223432.0,33.6011,33.6074,33.5698,33.6011,223432.0
2016-06-17 15:35:00,53.64,53.66,53.62,53.63,212936.0,33.6011,33.6136,33.5886,33.5948,212936.0
2016-06-17 15:40:00,53.63,53.69,53.61,53.66,274390.0,33.5948,33.6324,33.5823,33.6136,274390.0
2016-06-17 15:45:00,53.66,53.74,53.65,53.69,788879.0,33.6136,33.6637,33.6074,33.6324,788879.0
2016-06-17 15:50:00,53.68,53.75,53.66,53.73,528259.0,33.6261,33.67,33.6136,33.6575,528259.0
2016-06-17 15:55:00,53.74,53.77,53.68,53.76,1343836.0,33.6637,33.6825,33.6261,33.6763,1343836.0
2016-06-20 09:30:00,54.0,54.19,53.9,53.96,722655.0,33.8266,33.9456,33.764,33.8015,722655.0
2016-06-20 09:35:00,53.95,54.06,53.78,53.79,437054.0,33.7953,33.8642,33.6888,33.6951,437054.0
2016-06-20 09:40:00,53.8,53.82,53.61,53.65,259944.0,33.7013,33.7138,33.5823,33.6074,259944.0
2016-06-20 09:45:00,53.64,53.87,53.64,53.76,206349.0,33.6011,33.7452,33.6011,33.6763,206349.0
2016-06-20 09:50:00,53.77,53.8,53.57,53.59,192327.0,33.6825,33.7013,33.5572,33.5698,192327.0
2016-06-20 09:55:00,53.59,53.64,53.5,53.52,294022.0,33.5698,33.6011,33.5134,33.5259,294022.0
2016-06-20 10:00:00,53.52,53.65,53.51,53.54,185304.0,33.5259,33.6074,33.5197,33.5385,185304.0
2016-06-20 10:05:00,53.54,53.67,53.54,53.66,163749.0,33.5385,33.6199,33.5385,33.6136,163749.0
2016-06-20 10:10:00,53.66,53.73,53.64,53.65,131402.0,33.6136,33.6575,33.6011,33.6074,131402.0
2016-06-20 10:15:00,53.65,53.65,53.56,53.61,132226.0,33.6074,33.6074,33.551,33.5823,132226.0
2016-06-20 10:20:00,53.6,53.61,53.57,53.58,100074.0,33.576,33.5823,33.5572,33.5635,100074.0
2016-06-20 10:25:00,53.58,53.6,53.55,53.55,123567.0,33.5635,33.576,33.5447,33.5447,123567.0
2016-06-20 10:30:00,53.55,53.56,53.45,53.46,303252.0,33.5447,33.551,33.4821,33.4883,303252.0
2016-06-20 10:35:00,53.45,53.5,53.43,53.48,140794.0,33.4821,33.5134,33.4695,33.5009,140794.0
2016-06-20 10:40:00,53.48,53.53,53.48,53.49,105965.0,33.5009,33.5322,33.5009,33.5071,105965.0
2016-06-20 10:45:00,53.5,53.54,53.46,53.47,146901.0,33.5134,33.5385,33.4883,33.4946,146901.0
2016-06-20 10:50:00,53.47,53.51,53.43,53.44,189169.0,33.4946,33.5197,33.4695,33.4758,189169.0
2016-06-20 10:55:00,53.45,53.49,53.43,53.45,142196.0,33.4821,33.5071,33.4695,33.4821,142196.0
2016-06-20 11:00:00,53.45,53.5,53.44,53.49,148618.0,33.4821,33.5134,33.4758,33.5071,148618.0
2016-06-20 11:05:00,53.49,53.58,53.46,53.55,220622.0,33.5071,33.5635,33.4883,33.5447,220622.0
2016-06-20 11:10:00,53.56,53.69,53.54,53.68,178954.0,33.551,33.6324,33.5385,33.6261,178954.0
2016-06-20 11:15:00,53.68,53.7,53.63,53.68,96680.0,33.6261,33.6387,33.5948,33.6261,96680.0
2016-06-20 11:20:00,53.67,53.7,53.66,53.69,127363.0,33.6199,33.6387,33.6136,33.6324,127363.0
2016-06-20 11:25:00,53.69,53.78,53.68,53.75,160676.0,33.6324,33.6888,33.6261,33.67,160676.0
2016-06-20 11:30:00,53.75,53.76,53.72,53.73,98930.0,33.67,33.6763,33.6512,33.6575,98930.0
2016-06-20 11:35:00,53.73,53.75,53.65,53.7,177204.0,33.6575,33.67,33.6074,33.6387,177204.0
2016-06-20 11:40:00,53.7,53.71,53.67,53.67,109308.0,33.6387,33.6449,33.6199,33.6199,109308.0
2016-06-20 11:45:00,53.67,53.7,53.62,53.62,84514.0,33.6199,33.6387,33.5886,33.5886,84514.0
2016-06-20 11:50:00,53.62,53.65,53.61,53.62,94976.0,33.5886,33.6074,33.5823,33.5886,94976.0
2016-06-20 11:55:00,53.62,53.7,53.59,53.69,161177.0,33.5886,33.6387,33.5698,33.6324,161177.0
2016-06-20 12:00:00,53.69,53.7,53.64,53.66,70560.0,33.6324,33.6387,33.6011,33.6136,70560.0
2016-06-20 12:05:00,53.67,53.68,53.63,53.65,60105.0,33.6199,33.6261,33.5948,33.6074,60105.0
2016-06-20 12:10:00,53.65,53.69,53.63,53.66,85889.0,33.6074,33.6324,33.5948,33.6136,85889.0
2016-06-20 12:15:00,53.66,53.66,53.61,53.62,99584.0,33.6136,33.6136,33.5823,33.5886,99584.0
2016-06-20 12:20:00,53.63,53.65,53.61,53.65,71503.0,33.5948,33.6074,33.5823,33.6074,71503.0
2016-06-20 12:25:00,53.64,53.67,53.62,53.66,52326.0,33.6011,33.6199,33.5886,33.6136,52326.0
2016-06-20 12:30:00,53.66,53.7,53.66,53.68,68982.0,33.6136,33.6387,33.6136,33.6261,68982.0
2016-06-20 12:35:00,53.68,53.69,53.64,53.65,75306.0,33.6261,33.6324,33.6011,33.6074,75306.0
2016-06-20 12:40:00,53.66,53.67,53.62,53.64,56868.0,33.6136,33.6199,33.5886,33.6011,56868.0
2016-06-20 12:45:00,53.63,53.68,53.63,53.64,109648.0,33.5948,33.6261,33.5948,33.6011,109648.0
2016-06-20 12:50:00,53.64,53.69,53.64,53.68,65164.0,33.6011,33.6324,33.6011,33.6261,65164.0
2016-06-20 12:55:00,53.67,53.7,53.66,53.7,71871.0,33.6199,33.6387,33.6136,33.6387,71871.0
2016-06-20 13:00:00,53.7,53.73,53.68,53.73,90383.0,33.6387,33.6575,33.6261,33.6575,90383.0
2016-06-20 13:05:00,53.73,53.73,53.68,53.69,90700.0,33.6575,33.6575,33.6261,33.6324,90700.0
2016-06-20 13:10:00,53.69,53.69,53.61,53.61,77259.0,33.6324,33.6324,33.5823,33.5823,77259.0
2016-06-20 13:15:00,53.61,53.63,53.59,53.6,113369.0,33.5823,33.5948,33.5698,33.576,113369.0
2016-06-20 13:20:00,53.61,53.62,53.58,53.62,77099.0,33.5823,33.5886,33.5635,33.5886,77099.0
2016-06-20 13:25:00,53.62,53.63,53.6,53.63,88798.0,33.5886,33.5948,33.576,33.5948,88798.0
2016-06-20 13:30:00,53.63,53.64,53.61,53.63,44482.0,33.5948,33.6011,33.5823,33.5948,44482.0
2016-06-20 13:35:00,53.64,53.67,53.63,53.64,82425.0,33.6011,33.6199,33.5948,33.6011,82425.0
2016-06-20 13:40:00,53.65,53.66,53.63,53.66,75373.0,33.6074,33.6136,33.5948,33.6136,75373.0
2016-06-20 13:45:00,53.65,53.68,53.63,53.66,75857.0,33.6074,33.6261,33.5948,33.6136,75857.0
2016-06-20 13:50:00,53.66,53.68,53.64,53.68,71197.0,33.6136,33.6261,33.6011,33.6261,71197.0
2016-06-20 13:55:00,53.68,53.72,53.67,53.72,60816.0,33.6261,33.6512,33.6199,33.6512,60816.0
2016-06-20 14:00:00,53.72,53.75,53.71,53.73,89818.0,33.6512,33.67,33.6449,33.6575,89818.0
2016-06-20 14:05:00,53.73,53.77,53.71,53.76,82075.0,33.6575,33.6825,33.6449,33.6763,82075.0
2016-06-20 14:10:00,53.77,53.8,53.74,53.78,82727.0,33.6825,33.7013,33.6637,33.6888,82727.0
2016-06-20 14:15:00,53.79,53.82,53.77,53.81,117690.0,33.6951,33.7138,33.6825,33.7076,117690.0
2016-06-20 14:20:00,53.82,53.85,53.81,53.83,99536.0,33.7138,33.7326,33.7076,33.7201,99536.0
2016-06-20 14:25:00,53.83,53.84,53.76,53.8,95565.0,33.7201,33.7264,33.6763,33.7013,95565.0
2016-06-20 14:30:00,53.8,53.82,53.78,53.82,58286.0,33.7013,33.7138,33.6888,33.7138,58286.0
2016-06-20 14:35:00,53.82,53.82,53.78,53.79,71473.0,33.7138,33.7138,33.6888,33.6951,71473.0
2016-06-20 14:40:00,53.79,53.82,53.77,53.8,84354.0,33.6951,33.7138,33.6825,33.7013,84354.0
2016-06-20 14:45:00,53.8,53.85,53.79,53.84,106011.0,33.7013,33.7326,33.6951,33.7264,106011.0
2016-06-20 14:50:00,53.84,53.86,53.82,53.86,88151.0,33.7264,33.7389,33.7138,33.7389,88151.0
2016-06-20 14:55:00,53.86,53.89,53.85,53.89,77828.0,33.7389,33.7577,33.7326,33.7577,77828.0
2016-06-20 15:00:00,53.89,53.9,53.85,53.9,140871.0,33.7577,33.764,33.7326,33.764,140871.0
2016-06-20 15:05:00,53.9,53.9,53.87,53.9,110702.0,33.764,33.764,33.7452,33.764,110702.0
2016-06-20 15:10:00,53.9,53.9,53.88,53.89,143126.0,33.764,33.764,33.7514,33.7577,143126.0
2016-06-20 15:15:00,53.88,53.89,53.8,53.83,162916.0,33.7514,33.7577,33.7013,33.7201,162916.0
2016-06-20 15:20:00,53.82,53.83,53.76,53.76,148561.0,33.7138,33.7201,33.6763,33.6763,148561.0
2016-06-20 15:25:00,53.76,53.77,53.74,53.75,141101.0,33.6763,33.6825,33.6637,33.67,141101.0
2016-06-20 15:30:00,53.76,53.83,53.75,53.82,128301.0,33.6763,33.7201,33.67,33.7138,128301.0
2016-06-20 15:35:00,53.81,53.83,53.8,53.82,159634.0,33.7076,33.7201,33.7013,33.7138,159634.0
2016-06-20 15:40:00,53.82,53.86,53.8,53.86,161952.0,33.7138,33.7389,33.7013,33.7389,161952.0
2016-06-20 15:45:00,53.86,53.86,53.78,53.8,402605.0,33.7389,33.7389,33.6888,33.7013,402605.0
2016-06-20 15:50:00,53.79,53.81,53.71,53.74,435073.0,33.6951,33.7076,33.6449,33.6637,435073.0
2016-06-20 15:55:00,53.74,53.82,53.74,53.77,855586.0,33.6637,33.7138,33.6637,33.6825,855586.0
2016-06-21 09:30:00,53.89,53.9,53.59,53.61,322854.0,33.7577,33.764,33.5698,33.5823,322854.0
2016-06-21 09:35:00,53.61,53.64,53.44,53.64,196899.0,33.5823,33.6011,33.4758,33.6011,196899.0
2016-06-21 09:40:00,53.63,53.68,53.57,53.57,213319.0,33.5948,33.6261,33.5572,33.5572,213319.0
2016-06-21 09:45:00,53.58,53.62,53.54,53.57,142949.0,33.5635,33.5886,33.5385,33.5572,142949.0
2016-06-21 09:50:00,53.57,53.62,53.54,53.61,184820.0,33.5572,33.5886,33.5385,33.5823,184820.0
2016-06-21 09:55:00,53.6,53.69,53.59,53.65,85830.0,33.576,33.6324,33.5698,33.6074,85830.0
2016-06-21 10:00:00,53.64,53.83,53.63,53.79,105750.0,33.6011,33.7201,33.5948,33.6951,105750.0
2016-06-21 10:05:00,53.8,53.92,53.79,53.9,152888.0,33.7013,33.7765,33.6951,33.764,152888.0
2016-06-21 10:10:00,53.9,53.97,53.88,53.94,66949.0,33.764,33.8078,33.7514,33.789,66949.0
2016-06-21 10:15:00,53.94,54.04,53.93,54.0,214620.0,33.789,33.8517,33.7828,33.8266,214620.0
2016-06-21 10:20:00,54.0,54.03,53.92,53.98,85528.0,33.8266,33.8454,33.7765,33.8141,85528.0
2016-06-21 10:25:00,53.98,54.1,53.92,54.09,201566.0,33.8141,33.8892,33.7765,33.883,201566.0
2016-06-21 10:30:00,54.09,54.1,54.0,54.01,167112.0,33.883,33.8892,33.8266,33.8329,167112.0
2016-06-21 10:35:00,54.0,54.09,53.98,54.08,132112.0,33.8266,33.883,33.8141,33.8767,132112.0
2016-06-21 10:40:00,54.07,54.08,54.02,54.03,155683.0,33.8705,33.8767,33.8391,33.8454,155683.0
2016-06-21 10:45:00,54.03,54.03,53.98,53.98,149564.0,33.8454,33.8454,33.8141,33.8141,149564.0
2016-06-21 10:50:00,53.97,53.98,53.92,53.93,113880.0,33.8078,33.8141,33.7765,33.7828,113880.0
2016-06-21 10:55:00,53.92,53.94,53.85,53.94,207242.0,33.7765,33.789,33.7326,33.789,207242.0
2016-06-21 11:00:00,53.94,53.95,53.91,53.94,160197.0,33.789,33.7953,33.7702,33.789,160197.0
2016-06-21 11:05:00,53.94,53.98,53.9,53.94,95767.0,33.789,33.8141,33.764,33.789,95767.0
2016-06-21 11:10:00,53.95,53.98,53.93,53.98,64607.0,33.7953,33.8141,33.7828,33.8141,64607.0
2016-06-21 11:15:00,53.98,54.0,53.97,53.98,74137.0,33.8141,33.8266,33.8078,33.8141,74137.0
2016-06-21 11:20:00,53.98,53.98,53.91,53.93,118224.0,33.8141,33.8141,33.7702,33.7828,118224.0
2016-06-21 11:25:00,53.92,53.99,53.91,53.99,95846.0,33.7765,33.8203,33.7702,33.8203,95846.0
2016-06-21 11:30:00,53.99,54.08,53.97,54.05,140985.0,33.8203,33.8767,33.8078,33.8579,140985.0
2016-06-21 11:35:00,54.05,54.09,54.04,54.09,66608.0,33.8579,33.883,33.8517,33.883,66608.0
2016-06-21 11:40:00,54.09,54.13,54.08,54.12,115957.0,33.883,33.908,33.8767,33.9018,115957.0
2016-06-21 11:45:00,54.12,54.16,54.1,54.14,180449.0,33.9018,33.9268,33.8892,33.9143,180449.0
2016-06-21 11:50:00,54.14,54.2,54.13,54.19,487616.0,33.9143,33.9519,33.908,33.9456,487616.0
2016-06-21 11:55:00,54.19,54.24,54.18,54.22,116292.0,33.9456,33.9769,33.9394,33.9644,116292.0
2016-06-21 12:00:00,54.22,54.22,54.19,54.22,59047.0,33.9644,33.9644,33.9456,33.9644,59047.0
2016-06-21 12:05:00,54.22,54.24,54.18,54.21,83885.0,33.9644,33.9769,33.9394,33.9582,83885.0
2016-06-21 12:10:00,54.21,54.23,54.2,54.21,58333.0,33.9582,33.9707,33.9519,33.9582,58333.0
2016-06-21 12:15:00,54.21,54.24,54.19,54.21,56968.0,33.9582,33.9769,33.9456,33.9582,56968.0
2016-06-21 12:20:00,54.21,54.24,54.19,54.23,79398.0,33.9582,33.9769,33.9456,33.9707,79398.0
2016-06-21 12:25:00,54.24,54.28,54.23,54.28,115936.0,33.9769,34.002,33.9707,34.002,115936.0
2016-06-21 12:30:00,54.28,54.3,54.28,54.3,81216.0,34.002,34.0145,34.002,34.0145,81216.0
2016-06-21 12:35:00,54.3,54.38,54.3,54.33,174780.0,34.0145,34.0646,34.0145,34.0333,174780.0
2016-06-21 12:40:00,54.33,54.35,54.32,54.35,90762.0,34.0333,34.0458,34.0271,34.0458,90762.0
2016-06-21 12:45:00,54.35,54.35,54.32,54.34,59413.0,34.0458,34.0458,34.0271,34.0396,59413.0
2016-06-21 12:50:00,54.34,54.4,54.33,54.39,99084.0,34.0396,34.0772,34.0333,34.0709,99084.0
2016-06-21 12:55:00,54.4,54.43,54.38,54.42,117368.0,34.0772,34.096,34.0646,34.0897,117368.0
2016-06-21 13:00:00,54.42,54.44,54.39,54.4,116251.0,34.0897,34.1022,34.0709,34.0772,116251.0
2016-06-21 13:05:00,54.39,54.41,54.38,54.39,65622.0,34.0709,34.0834,34.0646,34.0709,65622.0
2016-06-21 13:10:00,54.39,54.47,54.38,54.43,217635.0,34.0709,34.121,34.0646,34.096,217635.0
2016-06-21 13:15:00,54.44,54.45,54.41,54.41,72798.0,34.1022,34.1085,34.0834,34.0834,72798.0
2016-06-21 13:20:00,54.41,54.49,54.41,54.44,179087.0,34.0834,34.1335,34.0834,34.1022,179087.0
2016-06-21 13:25:00,54.44,54.47,54.43,54.45,113839.0,34.1022,34.121,34.096,34.1085,113839.0
2016-06-21 13:30:00,54.45,54.46,54.41,54.41,118031.0,34.1085,34.1148,34.0834,34.0834,118031.0
2016-06-21 13:35:00,54.42,54.42,54.4,54.41,82132.0,34.0897,34.0897,34.0772,34.0834,82132.0
2016-06-21 13:40:00,54.41,54.42,54.4,54.42,73215.0,34.0834,34.0897,34.0772,34.0897,73215.0
2016-06-21 13:45:00,54.41,54.41,54.34,54.34,114945.0,34.0834,34.0834,34.0396,34.0396,114945.0
2016-06-21 13:50:00,54.35,54.39,54.34,54.38,65963.0,34.0458,34.0709,34.0396,34.0646,65963.0
2016-06-21 13:55:00,54.38,54.41,54.36,54.39,100793.0,34.0646,34.0834,34.0521,34.0709,100793.0
2016-06-21 14:00:00,54.39,54.39,54.3,54.3,112425.0,34.0709,34.0709,34.0145,34.0145,112425.0
2016-06-21 14:05:00,54.31,54.37,54.28,54.37,90221.0,34.0208,34.0584,34.002,34.0584,90221.0
2016-06-21 14:10:00,54.38,54.39,54.36,54.36,63760.0,34.0646,34.0709,34.0521,34.0521,63760.0
2016-06-21 14:15:00,54.37,54.39,54.34,54.37,129235.0,34.0584,34.0709,34.0396,34.0584,129235.0
2016-06-21 14:20:00,54.37,54.38,54.32,54.33,94759.0,34.0584,34.0646,34.0271,34.0333,94759.0
2016-06-21 14:25:00,54.33,54.35,54.29,54.29,112356.0,34.0333,34.0458,34.0083,34.0083,112356.0
2016-06-21 14:30:00,54.29,54.32,54.28,54.31,97309.0,34.0083,34.0271,34.002,34.0208,97309.0
2016-06-21 14:35:00,54.32,54.37,54.31,54.31,112123.0,34.0271,34.0584,34.0208,34.0208,112123.0
2016-06-21 14:40:00,54.31,54.32,54.29,54.31,47210.0,34.0208,34.0271,34.0083,34.0208,47210.0
2016-06-21 14:45:00,54.31,54.31,54.27,54.29,79017.0,34.0208,34.0208,33.9957,34.0083,79017.0
2016-06-21 14:50:00,54.29,54.29,54.25,54.26,59987.0,34.0083,34.0083,33.9832,33.9895,59987.0
2016-06-21 14:55:00,54.26,54.26,54.22,54.22,64923.0,33.9895,33.9895,33.9644,33.9644,64923.0
2016-06-21 15:00:00,54.22,54.26,54.19,54.21,141451.0,33.9644,33.9895,33.9456,33.9582,141451.0
2016-06-21 15:05:00,54.21,54.27,54.19,54.21,87336.0,33.9582,33.9957,33.9456,33.9582,87336.0
2016-06-21 15:10:00,54.21,54.22,54.18,54.19,74930.0,33.9582,33.9644,33.9394,33.9456,74930.0
2016-06-21 15:15:00,54.2,54.24,54.19,54.23,132034.0,33.9519,33.9769,33.9456,33.9707,132034.0
2016-06-21 15:20:00,54.24,54.25,54.17,54.19,104323.0,33.9769,33.9832,33.9331,33.9456,104323.0
2016-06-21 15:25:00,54.18,54.23,54.18,54.19,92366.0,33.9394,33.9707,33.9394,33.9456,92366.0
2016-06-21 15:30:00,54.19,54.24,54.18,54.21,90912.0,33.9456,33.9769,33.9394,33.9582,90912.0
2016-06-21 15:35:00,54.22,54.27,54.19,54.23,126898.0,33.9644,33.9957,33.9456,33.9707,126898.0
2016-06-21 15:40:00,54.23,54.23,54.13,54.14,117366.0,33.9707,33.9707,33.908,33.9143,117366.0
2016-06-21 15:45:00,54.13,54.19,54.12,54.18,133434.0,33.908,33.9456,33.9018,33.9394,133434.0
2016-06-21 15:50:00,54.18,54.21,54.15,54.19,288123.0,33.9394,33.9582,33.9206,33.9456,288123.0
2016-06-21 15:55:00,54.19,54.19,54.09,54.1,474318.0,33.9456,33.9456,33.883,33.8892,474318.0
2016-06-22 09:30:00,54.19,54.33,54.19,54.26,337450.0,33.9456,34.0333,33.9456,33.9895,337450.0
2016-06-22 09:35:00,54.25,54.27,54.08,54.08,297968.0,33.9832,33.9957,33.8767,33.8767,297968.0
2016-06-22 09:40:00,54.09,54.23,54.09,54.16,183144.0,33.883,33.9707,33.883,33.9268,183144.0
2016-06-22 09:45:00,54.15,54.15,54.04,54.11,190177.0,33.9206,33.9206,33.8517,33.8955,190177.0
2016-06-22 09:50:00,54.12,54.21,54.1,54.2,119647.0,33.9018,33.9582,33.8892,33.9519,119647.0
2016-06-22 09:55:00,54.2,54.25,54.18,54.25,107112.0,33.9519,33.9832,33.9394,33.9832,107112.0
2016-06-22 10:00:00,54.25,54.25,54.18,54.21,110713.0,33.9832,33.9832,33.9394,33.9582,110713.0
2016-06-22 10:05:00,54.21,54.26,54.19,54.22,137057.0,33.9582,33.9895,33.9456,33.9644,137057.0
2016-06-22 10:10:00,54.22,54.26,54.21,54.25,74733.0,33.9644,33.9895,33.9582,33.9832,74733.0
2016-06-22 10:15:00,54.25,54.35,54.23,54.29,319331.0,33.9832,34.0458,33.9707,34.0083,319331.0
2016-06-22 10:20:00,54.29,54.31,54.29,54.3,171972.0,34.0083,34.0208,34.0083,34.0145,171972.0
2016-06-22 10:25:00,54.29,54.4,54.29,54.35,188986.0,34.0083,34.0772,34.0083,34.0458,188986.0
2016-06-22 10:30:00,54.34,54.34,54.21,54.26,200297.0,34.0396,34.0396,33.9582,33.9895,200297.0
2016-06-22 10:35:00,54.26,54.36,54.24,54.32,113332.0,33.9895,34.0521,33.9769,34.0271,113332.0
2016-06-22 10:40:00,54.32,54.35,54.26,54.28,89474.0,34.0271,34.0458,33.9895,34.002,89474.0
2016-06-22 10:45:00,54.28,54.29,54.2,54.21,112336.0,34.002,34.0083,33.9519,33.9582,112336.0
2016-06-22 10:50:00,54.22,54.24,54.21,54.24,102664.0,33.9644,33.9769,33.9582,33.9769,102664.0
2016-06-22 10:55:00,54.23,54.25,54.15,54.15,194724.0,33.9707,33.9832,33.9206,33.9206,194724.0
2016-06-22 11:00:00,54.16,54.22,54.14,54.21,159749.0,33.9268,33.9644,33.9143,33.9582,159749.0
2016-06-22 11:05:00,54.21,54.24,54.16,54.24,69441.0,33.9582,33.9769,33.9268,33.9769,69441.0
2016-06-22 11:10:00,54.24,54.24,54.19,54.22,97149.0,33.9769,33.9769,33.9456,33.9644,97149.0
2016-06-22 11:15:00,54.21,54.29,54.21,54.29,104477.0,33.9582,34.0083,33.9582,34.0083,104477.0
2016-06-22 11:20:00,54.28,54.29,54.21,54.25,76755.0,34.002,34.0083,33.9582,33.9832,76755.0
2016-06-22 11:25:00,54.25,54.25,54.21,54.23,49835.0,33.9832,33.9832,33.9582,33.9707,49835.0
2016-06-22 11:30:00,54.22,54.23,54.15,54.19,176334.0,33.9644,33.9707,33.9206,33.9456,176334.0
2016-06-22 11:35:00,54.19,54.21,54.17,54.18,97700.0,33.9456,33.9582,33.9331,33.9394,97700.0
2016-06-22 11:40:00,54.18,54.23,54.15,54.23,101305.0,33.9394,33.9707,33.9206,33.9707,101305.0
2016-06-22 11:45:00,54.23,54.26,54.18,54.19,129385.0,33.9707,33.9895,33.9394,33.9456,129385.0
2016-06-22 11:50:00,54.18,54.25,54.18,54.21,122988.0,33.9394,33.9832,33.9394,33.9582,122988.0
2016-06-22 11:55:00,54.21,54.26,54.21,54.25,89120.0,33.9582,33.9895,33.9582,33.9832,89120.0
2016-06-22 12:00:00,54.25,54.27,54.23,54.27,105522.0,33.9832,33.9957,33.9707,33.9957,105522.0
2016-06-22 12:05:00,54.27,54.32,54.24,54.25,246816.0,33.9957,34.0271,33.9769,33.9832,246816.0
2016-06-22 12:10:00,54.25,54.35,54.25,54.35,76214.0,33.9832,34.0458,33.9832,34.0458,76214.0
2016-06-22 12:15:00,54.35,54.35,54.27,54.29,113206.0,34.0458,34.0458,33.9957,34.0083,113206.0
2016-06-22 12:20:00,54.29,54.3,54.22,54.22,92167.0,34.0083,34.0145,33.9644,33.9644,92167.0
2016-06-22 12:25:00,54.22,54.25,54.2,54.23,61178.0,33.9644,33.9832,33.9519,33.9707,61178.0
2016-06-22 12:30:00,54.23,54.23,54.22,54.23,61692.0,33.9707,33.9707,33.9644,33.9707,61692.0
2016-06-22 12:35:00,54.23,54.23,54.2,54.23,94808.0,33.9707,33.9707,33.9519,33.9707,94808.0
2016-06-22 12:40:00,54.23,54.24,54.21,54.22,75066.0,33.9707,33.9769,33.9582,33.9644,75066.0
2016-06-22 12:45:00,54.22,54.22,54.18,54.21,107124.0,33.9644,33.9644,33.9394,33.9582,107124.0
2016-06-22 12:50:00,54.21,54.21,54.2,54.2,50257.0,33.9582,33.9582,33.9519,33.9519,50257.0
2016-06-22 12:55:00,54.2,54.23,54.2,54.21,81100.0,33.9519,33.9707,33.9519,33.9582,81100.0
2016-06-22 13:00:00,54.22,54.22,54.19,54.19,119727.0,33.9644,33.9644,33.9456,33.9456,119727.0
2016-06-22 13:05:00,54.19,54.2,54.15,54.18,91302.0,33.9456,33.9519,33.9206,33.9394,91302.0
2016-06-22 13:10:00,54.18,54.19,54.15,54.17,76467.0,33.9394,33.9456,33.9206,33.9331,76467.0
2016-06-22 13:15:00,54.16,54.18,54.15,54.17,60907.0,33.9268,33.9394,33.9206,33.9331,60907.0
2016-06-22 13:20:00,54.17,54.18,54.14,54.16,90016.0,33.9331,33.9394,33.9143,33.9268,90016.0
2016-06-22 13:25:00,54.17,54.19,54.16,54.17,106684.0,33.9331,33.9456,33.9268,33.9331,106684.0
2016-06-22 13:30:00,54.17,54.21,54.17,54.2,73422.0,33.9331,33.9582,33.9331,33.9519,73422.0
2016-06-22 13:35:00,54.2,54.24,54.19,54.21,72588.0,33.9519,33.9769,33.9456,33.9582,72588.0
2016-06-22 13:40:00,54.22,54.25,54.21,54.24,42412.0,33.9644,33.9832,33.9582,33.9769,42412.0
2016-06-22 13:45:00,54.25,54.25,54.21,54.25,70641.0,33.9832,33.9832,33.9582,33.9832,70641.0
2016-06-22 13:50:00,54.25,54.27,54.22,54.22,104562.0,33.9832,33.9957,33.9644,33.9644,104562.0
2016-06-22 13:55:00,54.22,54.25,54.22,54.25,100234.0,33.9644,33.9832,33.9644,33.9832,100234.0
2016-06-22 14:00:00,54.25,54.25,54.17,54.17,102801.0,33.9832,33.9832,33.9331,33.9331,102801.0
2016-06-22 14:05:00,54.17,54.22,54.17,54.2,100901.0,33.9331,33.9644,33.9331,33.9519,100901.0
2016-06-22 14:10:00,54.2,54.2,54.14,54.16,109820.0,33.9519,33.9519,33.9143,33.9268,109820.0
2016-06-22 14:15:00,54.17,54.18,54.13,54.14,95712.0,33.9331,33.9394,33.908,33.9143,95712.0
2016-06-22 14:20:00,54.14,54.16,54.12,54.16,82856.0,33.9143,33.9268,33.9018,33.9268,82856.0
2016-06-22 14:25:00,54.16,54.21,54.14,54.16,114303.0,33.9268,33.9582,33.9143,33.9268,114303.0
2016-06-22 14:30:00,54.17,54.19,54.16,54.19,69126.0,33.9331,33.9456,33.9268,33.9456,69126.0
2016-06-22 14:35:00,54.18,54.22,54.17,54.22,117494.0,33.9394,33.9644,33.9331,33.9644,117494.0
2016-06-22 14:40:00,54.22,54.24,54.21,54.23,158689.0,33.9644,33.9769,33.9582,33.9707,158689.0
2016-06-22 14:45:00,54.23,54.23,54.15,54.16,115093.0,33.9707,33.9707,33.9206,33.9268,115093.0
2016-06-22 14:50:00,54.16,54.17,54.13,54.14,175904.0,33.9268,33.9331,33.908,33.9143,175904.0
2016-06-22 14:55:00,54.15,54.18,54.13,54.18,82224.0,33.9206,33.9394,33.908,33.9394,82224.0
2016-06-22 15:00:00,54.18,54.2,54.16,54.17,134664.0,33.9394,33.9519,33.9268,33.9331,134664.0
2016-06-22 15:05:00,54.18,54.18,54.11,54.12,96119.0,33.9394,33.9394,33.8955,33.9018,96119.0
2016-06-22 15:10:00,54.12,54.14,54.11,54.11,105436.0,33.9018,33.9143,33.8955,33.8955,105436.0
2016-06-22 15:15:00,54.12,54.13,54.09,54.09,131625.0,33.9018,33.908,33.883,33.883,131625.0
2016-06-22 15:20:00,54.09,54.1,54.05,54.07,204884.0,33.883,33.8892,33.8579,33.8705,204884.0
2016-06-22 15:25:00,54.07,54.1,54.05,54.05,156868.0,33.8705,33.8892,33.8579,33.8579,156868.0
2016-06-22 15:30:00,54.05,54.08,54.05,54.07,186023.0,33.8579,33.8767,33.8579,33.8705,186023.0
2016-06-22 15:35:00,54.07,54.07,54.03,54.06,167120.0,33.8705,33.8705,33.8454,33.8642,167120.0
2016-06-22 15:40:00,54.07,54.11,54.05,54.07,188205.0,33.8705,33.8955,33.8579,33.8705,188205.0
2016-06-22 15:45:00,54.08,54.11,54.06,54.09,248487.0,33.8767,33.8955,33.8642,33.883,248487.0
2016-06-22 15:50:00,54.09,54.09,54.03,54.07,319608.0,33.883,33.883,33.8454,33.8705,319608.0
2016-06-22 15:55:00,54.07,54.11,53.99,54.01,1143485.0,33.8705,33.8955,33.8203,33.8329,1143485.0
2016-06-23 09:30:00,54.4,54.54,54.24,54.49,501174.0,34.0772,34.1649,33.9769,34.1335,501174.0
2016-06-23 09:35:00,54.49,54.53,54.38,54.41,215356.0,34.1335,34.1586,34.0646,34.0834,215356.0
2016-06-23 09:40:00,54.41,54.43,54.33,54.38,142237.0,34.0834,34.096,34.0333,34.0646,142237.0
2016-06-23 09:45:00,54.39,54.45,54.36,54.39,148158.0,34.0709,34.1085,34.0521,34.0709,148158.0
2016-06-23 09:50:00,54.38,54.4,54.3,54.32,83533.0,34.0646,34.0772,34.0145,34.0271,83533.0
2016-06-23 09:55:00,54.31,54.33,54.24,54.31,98026.0,34.0208,34.0333,33.9769,34.0208,98026.0
2016-06-23 10:00:00,54.31,54.37,54.29,54.31,100147.0,34.0208,34.0584,34.0083,34.0208,100147.0
2016-06-23 10:05:00,54.31,54.34,54.27,54.31,133314.0,34.0208,34.0396,33.9957,34.0208,133314.0
2016-06-23 10:10:00,54.3,54.35,54.28,54.31,65105.0,34.0145,34.0458,34.002,34.0208,65105.0
2016-06-23 10:15:00,54.31,54.33,54.24,54.26,203645.0,34.0208,34.0333,33.9769,33.9895,203645.0
2016-06-23 10:20:00,54.26,54.29,54.25,54.28,76547.0,33.9895,34.0083,33.9832,34.002,76547.0
2016-06-23 10:25:00,54.28,54.34,54.25,54.28,92570.0,34.002,34.0396,33.9832,34.002,92570.0
2016-06-23 10:30:00,54.28,54.3,54.2,54.22,97968.0,34.002,34.0145,33.9519,33.9644,97968.0
2016-06-23 10:35:00,54.23,54.31,54.2,54.29,112006.0,33.9707,34.0208,33.9519,34.0083,112006.0
2016-06-23 10:40:00,54.3,54.35,54.28,54.28,75447.0,34.0145,34.0458,34.002,34.002,75447.0
2016-06-23 10:45:00,54.28,54.3,54.22,54.22,86724.0,34.002,34.0145,33.9644,33.9644,86724.0
2016-06-23 10:50:00,54.22,54.25,54.21,54.25,47858.0,33.9644,33.9832,33.9582,33.9832,47858.0
2016-06-23 10:55:00,54.25,54.28,54.24,54.27,86412.0,33.9832,34.002,33.9769,33.9957,86412.0
2016-06-23 11:00:00,54.27,54.35,54.26,54.34,109665.0,33.9957,34.0458,33.9895,34.0396,109665.0
2016-06-23 11:05:00,54.35,54.38,54.34,54.37,89855.0,34.0458,34.0646,34.0396,34.0584,89855.0
2016-06-23 11:10:00,54.37,54.4,54.35,54.4,69206.0,34.0584,34.0772,34.0458,34.0772,69206.0
2016-06-23 11:15:00,54.4,54.41,54.38,54.39,112277.0,34.0772,34.0834,34.0646,34.0709,112277.0
2016-06-23 11:20:00,54.39,54.39,54.34,54.35,56952.0,34.0709,34.0709,34.0396,34.0458,56952.0
2016-06-23 11:25:00,54.34,54.39,54.32,54.37,120614.0,34.0396,34.0709,34.0271,34.0584,120614.0
2016-06-23 11:30:00,54.38,54.4,54.37,54.37,44888.0,34.0646,34.0772,34.0584,34.0584,44888.0
2016-06-23 11:35:00,54.37,54.4,54.35,54.35,73383.0,34.0584,34.0772,34.0458,34.0458,73383.0
2016-06-23 11:40:00,54.35,54.41,54.35,54.39,74170.0,34.0458,34.0834,34.0458,34.0709,74170.0
2016-06-23 11:45:00,54.38,54.4,54.36,54.37,163859.0,34.0646,34.0772,34.0521,34.0584,163859.0
2016-06-23 11:50:00,54.37,54.39,54.33,54.34,131152.0,34.0584,34.0709,34.0333,34.0396,131152.0
2016-06-23 11:55:00,54.35,54.38,54.34,54.36,37929.0,34.0458,34.0646,34.0396,34.0521,37929.0
2016-06-23 12:00:00,54.37,54.38,54.35,54.36,77811.0,34.0584,34.0646,34.0458,34.0521,77811.0
2016-06-23 12:05:00,54.36,54.37,54.35,54.37,28385.0,34.0521,34.0584,34.0458,34.0584,28385.0
2016-06-23 12:10:00,54.37,54.41,54.35,54.4,85026.0,34.0584,34.0834,34.0458,34.0772,85026.0
2016-06-23 12:15:00,54.4,54.41,54.39,54.4,32860.0,34.0772,34.0834,34.0709,34.0772,32860.0
2016-06-23 12:20:00,54.41,54.42,54.36,54.37,63399.0,34.0834,34.0897,34.0521,34.0584,63399.0
2016-06-23 12:25:00,54.37,54.39,54.37,54.39,39350.0,34.0584,34.0709,34.0584,34.0709,39350.0
2016-06-23 12:30:00,54.39,54.39,54.3,54.31,124007.0,34.0709,34.0709,34.0145,34.0208,124007.0
2016-06-23 12:35:00,54.31,54.32,54.26,54.3,136019.0,34.0208,34.0271,33.9895,34.0145,136019.0
2016-06-23 12:40:00,54.3,54.36,54.3,54.35,65899.0,34.0145,34.0521,34.0145,34.0458,65899.0
2016-06-23 12:45:00,54.35,54.36,54.34,54.35,28006.0,34.0458,34.0521,34.0396,34.0458,28006.0
2016-06-23 12:50:00,54.35,54.38,54.34,54.37,49117.0,34.0458,34.0646,34.0396,34.0584,49117.0
2016-06-23 12:55:00,54.36,54.37,54.35,54.36,43476.0,34.0521,34.0584,34.0458,34.0521,43476.0
2016-06-23 13:00:00,54.36,54.38,54.35,54.38,64486.0,34.0521,34.0646,34.0458,34.0646,64486.0
2016-06-23 13:05:00,54.38,54.42,54.37,54.42,92820.0,34.0646,34.0897,34.0584,34.0897,92820.0
2016-06-23 13:10:00,54.42,54.44,54.41,54.44,46465.0,34.0897,34.1022,34.0834,34.1022,46465.0
2016-06-23 13:15:00,54.44,54.44,54.39,54.4,72178.0,34.1022,34.1022,34.0709,34.0772,72178.0
2016-06-23 13:20:00,54.4,54.41,54.37,54.37,43173.0,34.0772,34.0834,34.0584,34.0584,43173.0
2016-06-23 13:25:00,54.38,54.38,54.35,54.37,33421.0,34.0646,34.0646,34.0458,34.0584,33421.0
2016-06-23 13:30:00,54.38,54.39,54.36,54.37,52097.0,34.0646,34.0709,34.0521,34.0584,52097.0
2016-06-23 13:35:00,54.37,54.38,54.35,54.35,36964.0,34.0584,34.0646,34.0458,34.0458,36964.0
2016-06-23 13:40:00,54.35,54.36,54.32,54.33,64416.0,34.0458,34.0521,34.0271,34.0333,64416.0
2016-06-23 13:45:00,54.33,54.39,54.32,54.38,117929.0,34.0333,34.0709,34.0271,34.0646,117929.0
2016-06-23 13:50:00,54.39,54.44,54.38,54.44,125780.0,34.0709,34.1022,34.0646,34.1022,125780.0
2016-06-23 13:55:00,54.44,54.45,54.42,54.45,165770.0,34.1022,34.1085,34.0897,34.1085,165770.0
2016-06-23 14:00:00,54.45,54.45,54.41,54.42,60912.0,34.1085,34.1085,34.0834,34.0897,60912.0
2016-06-23 14:05:00,54.43,54.44,54.42,54.44,68732.0,34.096,34.1022,34.0897,34.1022,68732.0
2016-06-23 14:10:00,54.43,54.46,54.43,54.46,85755.0,34.096,34.1148,34.096,34.1148,85755.0
2016-06-23 14:15:00,54.46,54.49,54.43,54.45,97327.0,34.1148,34.1335,34.096,34.1085,97327.0
2016-06-23 14:20:00,54.45,54.46,54.43,54.43,84259.0,34.1085,34.1148,34.096,34.096,84259.0
2016-06-23 14:25:00,54.43,54.46,54.42,54.44,66327.0,34.096,34.1148,34.0897,34.1022,66327.0
2016-06-23 14:30:00,54.45,54.46,54.43,54.45,60282.0,34.1085,34.1148,34.096,34.1085,60282.0
2016-06-23 14:35:00,54.45,54.46,54.43,54.46,144526.0,34.1085,34.1148,34.096,34.1148,144526.0
2016-06-23 14:40:00,54.46,54.49,54.45,54.48,71124.0,34.1148,34.1335,34.1085,34.1273,71124.0
2016-06-23 14:45:00,54.49,54.5,54.48,54.5,74427.0,34.1335,34.1398,34.1273,34.1398,74427.0
2016-06-23 14:50:00,54.5,54.51,54.49,54.5,168376.0,34.1398,34.1461,34.1335,34.1398,168376.0
2016-06-23 14:55:00,54.5,54.51,54.49,54.5,127375.0,34.1398,34.1461,34.1335,34.1398,127375.0
2016-06-23 15:00:00,54.5,54.5,54.48,54.48,90334.0,34.1398,34.1398,34.1273,34.1273,90334.0
2016-06-23 15:05:00,54.49,54.5,54.48,54.5,76302.0,34.1335,34.1398,34.1273,34.1398,76302.0
2016-06-23 15:10:00,54.5,54.5,54.49,54.5,68701.0,34.1398,34.1398,34.1335,34.1398,68701.0
2016-06-23 15:15:00,54.5,54.5,54.45,54.48,338394.0,34.1398,34.1398,34.1085,34.1273,338394.0
2016-06-23 15:20:00,54.48,54.49,54.46,54.48,197796.0,34.1273,34.1335,34.1148,34.1273,197796.0
2016-06-23 15:25:00,54.48,54.49,54.45,54.47,143355.0,34.1273,34.1335,34.1085,34.121,143355.0
2016-06-23 15:30:00,54.47,54.48,54.45,54.48,213031.0,34.121,34.1273,34.1085,34.1273,213031.0
2016-06-23 15:35:00,54.47,54.5,54.43,54.43,200162.0,34.121,34.1398,34.096,34.096,200162.0
2016-06-23 15:40:00,54.43,54.51,54.42,54.51,220301.0,34.096,34.1461,34.0897,34.1461,220301.0
2016-06-23 15:45:00,54.51,54.55,54.5,54.52,280442.0,34.1461,34.1711,34.1398,34.1523,280442.0
2016-06-23 15:50:00,54.52,54.6,54.51,54.59,341525.0,34.1523,34.2025,34.1461,34.1962,341525.0
2016-06-23 15:55:00,54.59,54.68,54.57,54.65,1013884.0,34.1962,34.2526,34.1837,34.2338,1013884.0
2016-06-24 09:30:00,54.47,54.85,54.36,54.81,1757306.0,34.121,34.3591,34.0521,34.334,1757306.0
2016-06-24 09:35:00,54.78,54.81,54.61,54.69,566064.0,34.3152,34.334,34.2087,34.2588,566064.0
2016-06-24 09:40:00,54.7,54.74,54.54,54.73,475784.0,34.2651,34.2902,34.1649,34.2839,475784.0
2016-06-24 09:45:00,54.72,54.83,54.62,54.78,508949.0,34.2776,34.3465,34.215,34.3152,508949.0
2016-06-24 09:50:00,54.79,54.8,54.55,54.77,424814.0,34.3215,34.3277,34.1711,34.3089,424814.0
2016-06-24 09:55:00,54.77,54.97,54.7,54.93,605364.0,34.3089,34.4342,34.2651,34.4092,605364.0
2016-06-24 10:00:00,54.92,55.2,54.9,55.0,1008458.0,34.4029,34.5783,34.3904,34.453,1008458.0
2016-06-24 10:05:00,55.0,55.08,54.91,55.06,664145.0,34.453,34.5031,34.3966,34.4906,664145.0
2016-06-24 10:10:00,55.06,55.15,55.05,55.09,421104.0,34.4906,34.547,34.4843,34.5094,421104.0
2016-06-24 10:15:00,55.1,55.11,54.99,55.0,496228.0,34.5157,34.5219,34.4468,34.453,496228.0
2016-06-24 10:20:00,55.0,55.11,54.98,55.09,451279.0,34.453,34.5219,34.4405,34.5094,451279.0
2016-06-24 10:25:00,55.09,55.21,55.08,55.15,268563.0,34.5094,34.5846,34.5031,34.547,268563.0
2016-06-24 10:30:00,55.15,55.22,55.01,55.01,352996.0,34.547,34.5908,34.4593,34.4593,352996.0
2016-06-24 10:35:00,55.02,55.08,54.93,55.01,415354.0,34.4655,34.5031,34.4092,34.4593,415354.0
2016-06-24 10:40:00,55.02,55.02,54.81,54.97,351446.0,34.4655,34.4655,34.334,34.4342,351446.0
2016-06-24 10:45:00,54.97,54.97,54.83,54.87,170847.0,34.4342,34.4342,34.3465,34.3716,170847.0
2016-06-24 10:50:00,54.86,54.89,54.73,54.88,336115.0,34.3653,34.3841,34.2839,34.3779,336115.0
2016-06-24 10:55:00,54.88,54.92,54.83,54.84,288615.0,34.3779,34.4029,34.3465,34.3528,288615.0
2016-06-24 11:00:00,54.84,54.87,54.6,54.61,396010.0,34.3528,34.3716,34.2025,34.2087,396010.0
2016-06-24 11:05:00,54.61,54.7,54.55,54.69,277070.0,34.2087,34.2651,34.1711,34.2588,277070.0
2016-06-24 11:10:00,54.7,54.74,54.63,54.64,215690.0,34.2651,34.2902,34.2212,34.2275,215690.0
2016-06-24 11:15:00,54.64,54.65,54.48,54.51,221170.0,34.2275,34.2338,34.1273,34.1461,221170.0
2016-06-24 11:20:00,54.51,54.51,54.38,54.39,230251.0,34.1461,34.1461,34.0646,34.0709,230251.0
2016-06-24 11:25:00,54.38,54.53,54.31,54.48,339801.0,34.0646,34.1586,34.0208,34.1273,339801.0
2016-06-24 11:30:00,54.47,54.56,54.46,54.5,214571.0,34.121,34.1774,34.1148,34.1398,214571.0
2016-06-24 11:35:00,54.49,54.52,54.41,54.48,219527.0,34.1335,34.1523,34.0834,34.1273,219527.0
2016-06-24 11:40:00,54.49,54.54,54.47,54.54,252978.0,34.1335,34.1649,34.121,34.1649,252978.0
2016-06-24 11:45:00,54.54,54.67,54.53,54.59,201679.0,34.1649,34.2463,34.1586,34.1962,201679.0
2016-06-24 11:50:00,54.58,54.65,54.52,54.61,95485.0,34.1899,34.2338,34.1523,34.2087,95485.0
2016-06-24 11:55:00,54.61,54.64,54.53,54.56,124407.0,34.2087,34.2275,34.1586,34.1774,124407.0
2016-06-24 12:00:00,54.57,54.6,54.48,54.51,122325.0,34.1837,34.2025,34.1273,34.1461,122325.0
2016-06-24 12:05:00,54.52,54.58,54.49,54.5,98457.0,34.1523,34.1899,34.1335,34.1398,98457.0
2016-06-24 12:10:00,54.5,54.5,54.33,54.39,203360.0,34.1398,34.1398,34.0333,34.0709,203360.0
2016-06-24 12:15:00,54.4,54.46,54.38,54.45,152048.0,34.0772,34.1148,34.0646,34.1085,152048.0
2016-06-24 12:20:00,54.45,54.58,54.45,54.57,99644.0,34.1085,34.1899,34.1085,34.1837,99644.0
2016-06-24 12:25:00,54.56,54.57,54.49,54.55,146453.0,34.1774,34.1837,34.1335,34.1711,146453.0
2016-06-24 12:30:00,54.54,54.63,54.54,54.56,97899.0,34.1649,34.2212,34.1649,34.1774,97899.0
2016-06-24 12:35:00,54.55,54.59,54.43,54.44,90886.0,34.1711,34.1962,34.096,34.1022,90886.0
2016-06-24 12:40:00,54.44,54.51,54.4,54.43,142498.0,34.1022,34.1461,34.0772,34.096,142498.0
2016-06-24 12:45:00,54.42,54.42,54.32,54.4,123493.0,34.0897,34.0897,34.0271,34.0772,123493.0
2016-06-24 12:50:00,54.4,54.45,54.36,54.42,155271.0,34.0772,34.1085,34.0521,34.0897,155271.0
2016-06-24 12:55:00,54.42,54.47,54.39,54.46,110899.0,34.0897,34.121,34.0709,34.1148,110899.0
2016-06-24 13:00:00,54.46,54.55,54.45,54.49,118709.0,34.1148,34.1711,34.1085,34.1335,118709.0
2016-06-24 13:05:00,54.49,54.5,54.41,54.45,83156.0,34.1335,34.1398,34.0834,34.1085,83156.0
2016-06-24 13:10:00,54.45,54.53,54.43,54.53,82014.0,34.1085,34.1586,34.096,34.1586,82014.0
2016-06-24 13:15:00,54.53,54.54,54.45,54.52,83064.0,34.1586,34.1649,34.1085,34.1523,83064.0
2016-06-24 13:20:00,54.52,54.53,54.46,54.53,87829.0,34.1523,34.1586,34.1148,34.1586,87829.0
2016-06-24 13:25:00,54.52,54.58,54.52,54.58,87734.0,34.1523,34.1899,34.1523,34.1899,87734.0
2016-06-24 13:30:00,54.57,54.63,54.55,54.59,86148.0,34.1837,34.2212,34.1711,34.1962,86148.0
2016-06-24 13:35:00,54.59,54.7,54.59,54.7,139266.0,34.1962,34.2651,34.1962,34.2651,139266.0
2016-06-24 13:40:00,54.69,54.7,54.61,54.65,116415.0,34.2588,34.2651,34.2087,34.2338,116415.0
2016-06-24 13:45:00,54.63,54.64,54.54,54.62,74771.0,34.2212,34.2275,34.1649,34.215,74771.0
2016-06-24 13:50:00,54.64,54.68,54.57,54.66,121202.0,34.2275,34.2526,34.1837,34.24,121202.0
2016-06-24 13:55:00,54.67,54.72,54.66,54.71,138497.0,34.2463,34.2776,34.24,34.2714,138497.0
2016-06-24 14:00:00,54.71,54.79,54.71,54.78,197649.0,34.2714,34.3215,34.2714,34.3152,197649.0
2016-06-24 14:05:00,54.78,54.79,54.72,54.76,112268.0,34.3152,34.3215,34.2776,34.3027,112268.0
2016-06-24 14:10:00,54.76,54.86,54.75,54.86,206744.0,34.3027,34.3653,34.2964,34.3653,206744.0
2016-06-24 14:15:00,54.86,54.86,54.72,54.75,143837.0,34.3653,34.3653,34.2776,34.2964,143837.0
2016-06-24 14:20:00,54.74,54.77,54.62,54.67,375969.0,34.2902,34.3089,34.215,34.2463,375969.0
2016-06-24 14:25:00,54.66,54.73,54.64,54.66,293122.0,34.24,34.2839,34.2275,34.24,293122.0
2016-06-24 14:30:00,54.65,54.65,54.49,54.51,322543.0,34.2338,34.2338,34.1335,34.1461,322543.0
2016-06-24 14:35:00,54.52,54.63,54.5,54.62,185912.0,34.1523,34.2212,34.1398,34.215,185912.0
2016-06-24 14:40:00,54.62,54.7,54.59,54.65,132480.0,34.215,34.2651,34.1962,34.2338,132480.0
2016-06-24 14:45:00,54.65,54.7,54.58,54.68,141423.0,34.2338,34.2651,34.1899,34.2526,141423.0
2016-06-24 14:50:00,54.68,54.77,54.64,54.76,134004.0,34.2526,34.3089,34.2275,34.3027,134004.0
2016-06-24 14:55:00,54.76,54.8,54.61,54.63,177894.0,34.3027,34.3277,34.2087,34.2212,177894.0
2016-06-24 15:00:00,54.62,54.7,54.58,54.64,176060.0,34.215,34.2651,34.1899,34.2275,176060.0
2016-06-24 15:05:00,54.65,54.65,54.52,54.54,123700.0,34.2338,34.2338,34.1523,34.1649,123700.0
2016-06-24 15:10:00,54.55,54.55,54.33,54.41,256775.0,34.1711,34.1711,34.0333,34.0834,256775.0
2016-06-24 15:15:00,54.41,54.41,54.12,54.17,393389.0,34.0834,34.0834,33.9018,33.9331,393389.0
2016-06-24 15:20:00,54.17,54.33,54.13,54.21,292118.0,33.9331,34.0333,33.908,33.9582,292118.0
2016-06-24 15:25:00,54.21,54.23,54.18,54.2,284605.0,33.9582,33.9707,33.9394,33.9519,284605.0
2016-06-24 15:30:00,54.19,54.39,54.18,54.38,346551.0,33.9456,34.0709,33.9394,34.0646,346551.0
2016-06-24 15:35:00,54.39,54.49,54.35,54.39,421761.0,34.0709,34.1335,34.0458,34.0709,421761.0
2016-06-24 15:40:00,54.39,54.55,54.37,54.53,434109.0,34.0709,34.1711,34.0584,34.1586,434109.0
2016-06-24 15:45:00,54.54,54.67,54.5,54.63,580407.0,34.1649,34.2463,34.1398,34.2212,580407.0
2016-06-24 15:50:00,54.64,54.75,54.63,54.72,564674.0,34.2275,34.2964,34.2212,34.2776,564674.0
2016-06-24 15:55:00,54.73,54.74,54.42,54.45,1783461.0,34.2839,34.2902,34.0897,34.1085,1783461.0
2016-06-27 09:30:00,54.06,54.21,53.95,54.2,535957.0,33.8642,33.9582,33.7953,33.9519,535957.0
2016-06-27 09:35:00,54.19,54.22,54.07,54.13,257862.0,33.9456,33.9644,33.8705,33.908,257862.0
2016-06-27 09:40:00,54.12,54.13,53.97,54.06,215557.0,33.9018,33.908,33.8078,33.8642,215557.0
2016-06-27 09:45:00,54.06,54.09,53.97,53.99,278159.0,33.8642,33.883,33.8078,33.8203,278159.0
2016-06-27 09:50:00,53.98,54.01,53.88,53.9,266379.0,33.8141,33.8329,33.7514,33.764,266379.0
2016-06-27 09:55:00,53.9,54.07,53.88,54.04,306208.0,33.764,33.8705,33.7514,33.8517,306208.0
2016-06-27 10:00:00,54.02,54.15,54.01,54.05,336952.0,33.8391,33.9206,33.8329,33.8579,336952.0
2016-06-27 10:05:00,54.05,54.18,54.02,54.18,205996.0,33.8579,33.9394,33.8391,33.9394,205996.0
2016-06-27 10:10:00,54.18,54.22,54.14,54.2,359631.0,33.9394,33.9644,33.9143,33.9519,359631.0
2016-06-27 10:15:00,54.21,54.24,54.19,54.21,447884.0,33.9582,33.9769,33.9456,33.9582,447884.0
2016-06-27 10:20:00,54.21,54.34,54.21,54.26,273302.0,33.9582,34.0396,33.9582,33.9895,273302.0
2016-06-27 10:25:00,54.26,54.39,54.23,54.38,357212.0,33.9895,34.0709,33.9707,34.0646,357212.0
2016-06-27 10:30:00,54.39,54.51,54.35,54.5,328603.0,34.0709,34.1461,34.0458,34.1398,328603.0
2016-06-27 10:35:00,54.51,54.65,54.51,54.58,393063.0,34.1461,34.2338,34.1461,34.1899,393063.0
2016-06-27 10:40:00,54.58,54.73,54.55,54.71,480164.0,34.1899,34.2839,34.1711,34.2714,480164.0
2016-06-27 10:45:00,54.7,54.7,54.53,54.68,326376.0,34.2651,34.2651,34.1586,34.2526,326376.0
2016-06-27 10:50:00,54.68,54.77,54.67,54.72,500250.0,34.2526,34.3089,34.2463,34.2776,500250.0
2016-06-27 10:55:00,54.73,54.79,54.68,54.79,321559.0,34.2839,34.3215,34.2526,34.3215,321559.0
2016-06-27 11:00:00,54.78,54.82,54.7,54.78,328419.0,34.3152,34.3403,34.2651,34.3152,328419.0
2016-06-27 11:05:00,54.79,54.87,54.78,54.87,493335.0,34.3215,34.3716,34.3152,34.3716,493335.0
2016-06-27 11:10:00,54.87,54.87,54.75,54.77,389207.0,34.3716,34.3716,34.2964,34.3089,389207.0
2016-06-27 11:15:00,54.77,54.77,54.62,54.64,423899.0,34.3089,34.3089,34.215,34.2275,423899.0
2016-06-27 11:20:00,54.64,54.67,54.59,54.6,247593.0,34.2275,34.2463,34.1962,34.2025,247593.0
2016-06-27 11:25:00,54.6,54.67,54.56,54.66,176655.0,34.2025,34.2463,34.1774,34.24,176655.0
2016-06-27 11:30:00,54.66,54.66,54.54,54.55,140149.0,34.24,34.24,34.1649,34.1711,140149.0
2016-06-27 11:35:00,54.54,54.59,54.51,54.55,178076.0,34.1649,34.1962,34.1461,34.1711,178076.0
2016-06-27 11:40:00,54.55,54.61,54.55,54.58,147919.0,34.1711,34.2087,34.1711,34.1899,147919.0
2016-06-27 11:45:00,54.58,54.62,54.53,54.54,132841.0,34.1899,34.215,34.1586,34.1649,132841.0
2016-06-27 11:50:00,54.54,54.57,54.47,54.54,206250.0,34.1649,34.1837,34.121,34.1649,206250.0
2016-06-27 11:55:00,54.54,54.61,54.52,54.61,196101.0,34.1649,34.2087,34.1523,34.2087,196101.0
2016-06-27 12:00:00,54.6,54.62,54.54,54.59,210268.0,34.2025,34.215,34.1649,34.1962,210268.0
2016-06-27 12:05:00,54.59,54.66,54.57,54.6,186643.0,34.1962,34.24,34.1837,34.2025,186643.0
2016-06-27 12:10:00,54.59,54.6,54.52,54.6,142661.0,34.1962,34.2025,34.1523,34.2025,142661.0
2016-06-27 12:15:00,54.6,54.62,54.57,54.57,197613.0,34.2025,34.215,34.1837,34.1837,197613.0
2016-06-27 12:20:00,54.57,54.63,54.54,54.63,87643.0,34.1837,34.2212,34.1649,34.2212,87643.0
2016-06-27 12:25:00,54.63,54.64,54.57,54.58,74248.0,34.2212,34.2275,34.1837,34.1899,74248.0
2016-06-27 12:30:00,54.58,54.58,54.47,54.51,114518.0,34.1899,34.1899,34.121,34.1461,114518.0
2016-06-27 12:35:00,54.51,54.51,54.44,54.44,123356.0,34.1461,34.1461,34.1022,34.1022,123356.0
2016-06-27 12:40:00,54.44,54.53,54.42,54.49,251430.0,34.1022,34.1586,34.0897,34.1335,251430.0
2016-06-27 12:45:00,54.48,54.56,54.47,54.5,208412.0,34.1273,34.1774,34.121,34.1398,208412.0
2016-06-27 12:50:00,54.5,54.52,54.46,54.52,182903.0,34.1398,34.1523,34.1148,34.1523,182903.0
2016-06-27 12:55:00,54.51,54.6,54.51,54.6,129477.0,34.1461,34.2025,34.1461,34.2025,129477.0
2016-06-27 13:00:00,54.6,54.72,54.58,54.7,194510.0,34.2025,34.2776,34.1899,34.2651,194510.0
2016-06-27 13:05:00,54.71,54.74,54.6,54.61,107443.0,34.2714,34.2902,34.2025,34.2087,107443.0
2016-06-27 13:10:00,54.61,54.67,54.6,54.64,67507.0,34.2087,34.2463,34.2025,34.2275,67507.0
2016-06-27 13:15:00,54.63,54.7,54.63,54.68,64578.0,34.2212,34.2651,34.2212,34.2526,64578.0
2016-06-27 13:20:00,54.67,54.7,54.64,54.69,63525.0,34.2463,34.2651,34.2275,34.2588,63525.0
2016-06-27 13:25:00,54.68,54.71,54.66,54.67,74577.0,34.2526,34.2714,34.24,34.2463,74577.0
2016-06-27 13:30:00,54.66,54.68,54.61,54.63,97454.0,34.24,34.2526,34.2087,34.2212,97454.0
2016-06-27 13:35:00,54.62,54.65,54.6,54.63,118422.0,34.215,34.2338,34.2025,34.2212,118422.0
2016-06-27 13:40:00,54.62,54.64,54.46,54.47,308032.0,34.215,34.2275,34.1148,34.121,308032.0
2016-06-27 13:45:00,54.47,54.58,54.45,54.57,146075.0,34.121,34.1899,34.1085,34.1837,146075.0
2016-06-27 13:50:00,54.57,54.66,54.55,54.62,94250.0,34.1837,34.24,34.1711,34.215,94250.0
2016-06-27 13:55:00,54.61,54.61,54.51,54.55,85073.0,34.2087,34.2087,34.1461,34.1711,85073.0
2016-06-27 14:00:00,54.55,54.58,54.46,54.51,129855.0,34.1711,34.1899,34.1148,34.1461,129855.0
2016-06-27 14:05:00,54.51,54.52,54.43,54.47,148756.0,34.1461,34.1523,34.096,34.121,148756.0
2016-06-27 14:10:00,54.47,54.51,54.42,54.44,110373.0,34.121,34.1461,34.0897,34.1022,110373.0
2016-06-27 14:15:00,54.44,54.46,54.36,54.46,242528.0,34.1022,34.1148,34.0521,34.1148,242528.0
2016-06-27 14:20:00,54.46,54.5,54.43,54.47,124772.0,34.1148,34.1398,34.096,34.121,124772.0
2016-06-27 14:25:00,54.47,54.6,54.45,54.58,145794.0,34.121,34.2025,34.1085,34.1899,145794.0
2016-06-27 14:30:00,54.59,54.62,54.55,54.57,108012.0,34.1962,34.215,34.1711,34.1837,108012.0
2016-06-27 14:35:00,54.57,54.68,54.57,54.61,115069.0,34.1837,34.2526,34.1837,34.2087,115069.0
2016-06-27 14:40:00,54.61,54.66,54.55,54.57,121547.0,34.2087,34.24,34.1711,34.1837,121547.0
2016-06-27 14:45:00,54.58,54.59,54.52,54.56,202369.0,34.1899,34.1962,34.1523,34.1774,202369.0
2016-06-27 14:50:00,54.56,54.58,54.49,54.5,137516.0,34.1774,34.1899,34.1335,34.1398,137516.0
2016-06-27 14:55:00,54.5,54.54,54.49,54.51,127990.0,34.1398,34.1649,34.1335,34.1461,127990.0
2016-06-27 15:00:00,54.52,54.62,54.46,54.61,414680.0,34.1523,34.215,34.1148,34.2087,414680.0
2016-06-27 15:05:00,54.6,54.6,54.52,54.53,346874.0,34.2025,34.2025,34.1523,34.1586,346874.0
2016-06-27 15:10:00,54.53,54.62,54.51,54.6,396619.0,34.1586,34.215,34.1461,34.2025,396619.0
2016-06-27 15:15:00,54.6,54.62,54.53,54.56,308393.0,34.2025,34.215,34.1586,34.1774,308393.0
2016-06-27 15:20:00,54.57,54.58,54.47,54.52,445826.0,34.1837,34.1899,34.121,34.1523,445826.0
2016-06-27 15:25:00,54.52,54.6,54.51,54.56,200505.0,34.1523,34.2025,34.1461,34.1774,200505.0
2016-06-27 15:30:00,54.55,54.64,54.53,54.63,304992.0,34.1711,34.2275,34.1586,34.2212,304992.0
2016-06-27 15:35:00,54.62,54.82,54.61,54.81,322095.0,34.215,34.3403,34.2087,34.334,322095.0
2016-06-27 15:40:00,54.8,54.84,54.71,54.73,328377.0,34.3277,34.3528,34.2714,34.2839,328377.0
2016-06-27 15:45:00,54.72,54.82,54.72,54.82,331185.0,34.2776,34.3403,34.2776,34.3403,331185.0
2016-06-27 15:50:00,54.82,54.82,54.7,54.74,388282.0,34.3403,34.3403,34.2651,34.2902,388282.0
2016-06-27 15:55:00,54.74,54.78,54.71,54.72,849346.0,34.2902,34.3152,34.2714,34.2776,849346.0
2016-06-28 09:30:00,54.87,54.99,54.51,54.58,714395.0,34.3716,34.4468,34.1461,34.1899,714395.0
2016-06-28 09:35:00,54.57,54.75,54.55,54.75,264652.0,34.1837,34.2964,34.1711,34.2964,264652.0
2016-06-28 09:40:00,54.75,54.79,54.64,54.66,389338.0,34.2964,34.3215,34.2275,34.24,389338.0
2016-06-28 09:45:00,54.66,54.77,54.65,54.72,237171.0,34.24,34.3089,34.2338,34.2776,237171.0
2016-06-28 09:50:00,54.72,54.79,54.69,54.75,306952.0,34.2776,34.3215,34.2588,34.2964,306952.0
2016-06-28 09:55:00,54.75,54.75,54.59,54.66,197170.0,34.2964,34.2964,34.1962,34.24,197170.0
2016-06-28 10:00:00,54.66,54.66,54.61,54.61,150483.0,34.24,34.24,34.2087,34.2087,150483.0
2016-06-28 10:05:00,54.61,54.66,54.6,54.61,159543.0,34.2087,34.24,34.2025,34.2087,159543.0
2016-06-28 10:10:00,54.62,54.65,54.61,54.63,140978.0,34.215,34.2338,34.2087,34.2212,140978.0
2016-06-28 10:15:00,54.63,54.64,54.55,54.6,206829.0,34.2212,34.2275,34.1711,34.2025,206829.0
2016-06-28 10:20:00,54.61,54.62,54.47,54.49,237288.0,34.2087,34.215,34.121,34.1335,237288.0
2016-06-28 10:25:00,54.48,54.51,54.45,54.46,134057.0,34.1273,34.1461,34.1085,34.1148,134057.0
2016-06-28 10:30:00,54.47,54.51,54.46,54.49,241734.0,34.121,34.1461,34.1148,34.1335,241734.0
2016-06-28 10:35:00,54.49,54.5,54.34,54.36,272818.0,34.1335,34.1398,34.0396,34.0521,272818.0
2016-06-28 10:40:00,54.36,54.6,54.35,54.57,177617.0,34.0521,34.2025,34.0458,34.1837,177617.0
2016-06-28 10:45:00,54.57,54.65,54.56,54.64,202451.0,34.1837,34.2338,34.1774,34.2275,202451.0
2016-06-28 10:50:00,54.65,54.71,54.61,54.7,141167.0,34.2338,34.2714,34.2087,34.2651,141167.0
2016-06-28 10:55:00,54.69,54.7,54.55,54.59,152491.0,34.2588,34.2651,34.1711,34.1962,152491.0
2016-06-28 11:00:00,54.58,54.69,54.58,54.63,99145.0,34.1899,34.2588,34.1899,34.2212,99145.0
2016-06-28 11:05:00,54.62,54.74,54.6,54.68,133522.0,34.215,34.2902,34.2025,34.2526,133522.0
2016-06-28 11:10:00,54.68,54.77,54.68,54.75,182098.0,34.2526,34.3089,34.2526,34.2964,182098.0
2016-06-28 11:15:00,54.76,54.78,54.71,54.77,306435.0,34.3027,34.3152,34.2714,34.3089,306435.0
2016-06-28 11:20:00,54.78,54.8,54.73,54.75,261694.0,34.3152,34.3277,34.2839,34.2964,261694.0
2016-06-28 11:25:00,54.75,54.76,54.71,54.74,419205.0,34.2964,34.3027,34.2714,34.2902,419205.0
2016-06-28 11:30:00,54.73,54.76,54.73,54.74,320424.0,34.2839,34.3027,34.2839,34.2902,320424.0
2016-06-28 11:35:00,54.75,54.76,54.73,54.75,207039.0,34.2964,34.3027,34.2839,34.2964,207039.0
2016-06-28 11:40:00,54.75,54.76,54.73,54.73,188742.0,34.2964,34.3027,34.2839,34.2839,188742.0
2016-06-28 11:45:00,54.73,54.77,54.73,54.76,140992.0,34.2839,34.3089,34.2839,34.3027,140992.0
2016-06-28 11:50:00,54.76,54.8,54.74,54.75,158338.0,34.3027,34.3277,34.2902,34.2964,158338.0
2016-06-28 11:55:00,54.74,54.79,54.74,54.78,57983.0,34.2902,34.3215,34.2902,34.3152,57983.0
2016-06-28 12:00:00,54.79,54.79,54.72,54.76,113818.0,34.3215,34.3215,34.2776,34.3027,113818.0
2016-06-28 12:05:00,54.75,54.76,54.72,54.73,57441.0,34.2964,34.3027,34.2776,34.2839,57441.0
2016-06-28 12:10:00,54.73,54.78,54.73,54.75,99033.0,34.2839,34.3152,34.2839,34.2964,99033.0
2016-06-28 12:15:00,54.75,54.79,54.74,54.78,101171.0,34.2964,34.3215,34.2902,34.3152,101171.0
2016-06-28 12:20:00,54.78,54.81,54.77,54.78,155466.0,34.3152,34.334,34.3089,34.3152,155466.0
2016-06-28 12:25:00,54.78,54.82,54.76,54.79,134064.0,34.3152,34.3403,34.3027,34.3215,134064.0
2016-06-28 12:30:00,54.78,54.81,54.74,54.8,212959.0,34.3152,34.334,34.2902,34.3277,212959.0
2016-06-28 12:35:00,54.8,54.8,54.77,54.8,64351.0,34.3277,34.3277,34.3089,34.3277,64351.0
2016-06-28 12:40:00,54.8,54.82,54.77,54.82,142071.0,34.3277,34.3403,34.3089,34.3403,142071.0
2016-06-28 12:45:00,54.82,54.82,54.73,54.77,100634.0,34.3403,34.3403,34.2839,34.3089,100634.0
2016-06-28 12:50:00,54.76,54.77,54.73,54.74,73115.0,34.3027,34.3089,34.2839,34.2902,73115.0
2016-06-28 12:55:00,54.74,54.76,54.68,54.75,79408.0,34.2902,34.3027,34.2526,34.2964,79408.0
2016-06-28 13:00:00,54.75,54.77,54.72,54.73,131783.0,34.2964,34.3089,34.2776,34.2839,131783.0
2016-06-28 13:05:00,54.73,54.75,54.7,54.75,73981.0,34.2839,34.2964,34.2651,34.2964,73981.0
2016-06-28 13:10:00,54.75,54.75,54.72,54.75,110704.0,34.2964,34.2964,34.2776,34.2964,110704.0
2016-06-28 13:15:00,54.73,54.74,54.69,54.69,76659.0,34.2839,34.2902,34.2588,34.2588,76659.0
2016-06-28 13:20:00,54.7,54.71,54.6,54.6,97144.0,34.2651,34.2714,34.2025,34.2025,97144.0
2016-06-28 13:25:00,54.6,54.66,54.57,54.62,98618.0,34.2025,34.24,34.1837,34.215,98618.0
2016-06-28 13:30:00,54.63,54.67,54.59,54.64,102040.0,34.2212,34.2463,34.1962,34.2275,102040.0
2016-06-28 13:35:00,54.64,54.67,54.62,54.66,63347.0,34.2275,34.2463,34.215,34.24,63347.0
2016-06-28 13:40:00,54.66,54.75,54.66,54.75,78214.0,34.24,34.2964,34.24,34.2964,78214.0
2016-06-28 13:45:00,54.75,54.75,54.67,54.7,102186.0,34.2964,34.2964,34.2463,34.2651,102186.0
2016-06-28 13:50:00,54.71,54.75,54.68,54.68,83650.0,34.2714,34.2964,34.2526,34.2526,83650.0
2016-06-28 13:55:00,54.68,54.7,54.63,54.64,104370.0,34.2526,34.2651,34.2212,34.2275,104370.0
2016-06-28 14:00:00,54.64,54.68,54.6,54.6,102612.0,34.2275,34.2526,34.2025,34.2025,102612.0
2016-06-28 14:05:00,54.6,54.63,54.59,54.62,66309.0,34.2025,34.2212,34.1962,34.215,66309.0
2016-06-28 14:10:00,54.62,54.64,54.56,54.59,94115.0,34.215,34.2275,34.1774,34.1962,94115.0
2016-06-28 14:15:00,54.6,54.63,54.59,54.62,94249.0,34.2025,34.2212,34.1962,34.215,94249.0
2016-06-28 14:20:00,54.63,54.66,54.61,54.66,105020.0,34.2212,34.24,34.2087,34.24,105020.0
2016-06-28 14:25:00,54.65,54.67,54.64,54.67,102424.0,34.2338,34.2463,34.2275,34.2463,102424.0
2016-06-28 14:30:00,54.67,54.74,54.65,54.73,153547.0,34.2463,34.2902,34.2338,34.2839,153547.0
2016-06-28 14:35:00,54.73,54.79,54.71,54.73,313443.0,34.2839,34.3215,34.2714,34.2839,313443.0
2016-06-28 14:40:00,54.74,54.75,54.7,54.73,84207.0,34.2902,34.2964,34.2651,34.2839,84207.0
2016-06-28 14:45:00,54.73,54.75,54.7,54.73,70664.0,34.2839,34.2964,34.2651,34.2839,70664.0
2016-06-28 14:50:00,54.73,54.79,54.72,54.73,176336.0,34.2839,34.3215,34.2776,34.2839,176336.0
2016-06-28 14:55:00,54.72,54.79,54.72,54.73,143855.0,34.2776,34.3215,34.2776,34.2839,143855.0
2016-06-28 15:00:00,54.73,54.75,54.7,54.7,88720.0,34.2839,34.2964,34.2651,34.2651,88720.0
2016-06-28 15:05:00,54.7,54.75,54.69,54.69,196564.0,34.2651,34.2964,34.2588,34.2588,196564.0
2016-06-28 15:10:00,54.69,54.73,54.68,54.69,189744.0,34.2588,34.2839,34.2526,34.2588,189744.0
2016-06-28 15:15:00,54.7,54.73,54.68,54.7,102529.0,34.2651,34.2839,34.2526,34.2651,102529.0
2016-06-28 15:20:00,54.7,54.71,54.67,54.69,137695.0,34.2651,34.2714,34.2463,34.2588,137695.0
2016-06-28 15:25:00,54.69,54.69,54.63,54.65,150541.0,34.2588,34.2588,34.2212,34.2338,150541.0
2016-06-28 15:30:00,54.65,54.68,54.61,54.67,280288.0,34.2338,34.2526,34.2087,34.2463,280288.0
2016-06-28 15:35:00,54.68,54.75,54.67,54.74,199333.0,34.2526,34.2964,34.2463,34.2902,199333.0
2016-06-28 15:40:00,54.74,54.76,54.72,54.74,260619.0,34.2902,34.3027,34.2776,34.2902,260619.0
2016-06-28 15:45:00,54.75,54.77,54.72,54.75,578763.0,34.2964,34.3089,34.2776,34.2964,578763.0
2016-06-28 15:50:00,54.75,54.76,54.71,54.75,428059.0,34.2964,34.3027,34.2714,34.2964,428059.0
2016-06-28 15:55:00,54.75,54.81,54.72,54.8,1106437.0,34.2964,34.334,34.2776,34.3277,1106437.0
2016-06-29 09:30:00,54.94,55.02,54.83,55.01,459698.0,34.4154,34.4655,34.3465,34.4593,459698.0
2016-06-29 09:35:00,55.02,55.1,54.98,55.04,380831.0,34.4655,34.5157,34.4405,34.4781,380831.0
2016-06-29 09:40:00,55.03,55.15,55.02,55.06,497243.0,34.4718,34.547,34.4655,34.4906,497243.0
2016-06-29 09:45:00,55.07,55.17,55.01,55.12,243447.0,34.4969,34.5595,34.4593,34.5282,243447.0
2016-06-29 09:50:00,55.11,55.15,55.01,55.01,319014.0,34.5219,34.547,34.4593,34.4593,319014.0
2016-06-29 09:55:00,55.01,55.07,54.96,55.03,239513.0,34.4593,34.4969,34.428,34.4718,239513.0
2016-06-29 10:00:00,55.03,55.08,54.98,55.02,183931.0,34.4718,34.5031,34.4405,34.4655,183931.0
2016-06-29 10:05:00,55.01,55.07,55.0,55.04,110989.0,34.4593,34.4969,34.453,34.4781,110989.0
2016-06-29 10:10:00,55.04,55.13,55.03,55.06,168429.0,34.4781,34.5345,34.4718,34.4906,168429.0
2016-06-29 10:15:00,55.07,55.11,54.99,55.08,310359.0,34.4969,34.5219,34.4468,34.5031,310359.0
2016-06-29 10:20:00,55.07,55.13,55.07,55.11,166541.0,34.4969,34.5345,34.4969,34.5219,166541.0
2016-06-29 10:25:00,55.11,55.21,55.11,55.21,166220.0,34.5219,34.5846,34.5219,34.5846,166220.0
2016-06-29 10:30:00,55.21,55.25,55.18,55.18,208727.0,34.5846,34.6096,34.5658,34.5658,208727.0
2016-06-29 10:35:00,55.19,55.29,55.18,55.28,246349.0,34.572,34.6347,34.5658,34.6284,246349.0
2016-06-29 10:40:00,55.28,55.3,55.18,55.28,203118.0,34.6284,34.6409,34.5658,34.6284,203118.0
2016-06-29 10:45:00,55.28,55.3,55.26,55.26,160943.0,34.6284,34.6409,34.6159,34.6159,160943.0
2016-06-29 10:50:00,55.27,55.27,55.13,55.16,200523.0,34.6222,34.6222,34.5345,34.5532,200523.0
2016-06-29 10:55:00,55.16,55.25,55.15,55.23,127883.0,34.5532,34.6096,34.547,34.5971,127883.0
2016-06-29 11:00:00,55.22,55.25,55.16,55.22,120328.0,34.5908,34.6096,34.5532,34.5908,120328.0
2016-06-29 11:05:00,55.21,55.23,55.14,55.15,135793.0,34.5846,34.5971,34.5407,34.547,135793.0
2016-06-29 11:10:00,55.15,55.2,55.14,55.17,93284.0,34.547,34.5783,34.5407,34.5595,93284.0
2016-06-29 11:15:00,55.18,55.21,55.17,55.19,94857.0,34.5658,34.5846,34.5595,34.572,94857.0
2016-06-29 11:20:00,55.18,55.23,55.16,55.17,95829.0,34.5658,34.5971,34.5532,34.5595,95829.0
2016-06-29 11:25:00,55.17,55.2,55.15,55.15,111792.0,34.5595,34.5783,34.547,34.547,111792.0
2016-06-29 11:30:00,55.16,55.17,55.12,55.14,91047.0,34.5532,34.5595,34.5282,34.5407,91047.0
2016-06-29 11:35:00,55.13,55.17,55.08,55.14,160109.0,34.5345,34.5595,34.5031,34.5407,160109.0
2016-06-29 11:40:00,55.14,55.17,55.13,55.13,64599.0,34.5407,34.5595,34.5345,34.5345,64599.0
2016-06-29 11:45:00,55.13,55.14,55.09,55.09,112934.0,34.5345,34.5407,34.5094,34.5094,112934.0
2016-06-29 11:50:00,55.1,55.11,55.02,55.03,134982.0,34.5157,34.5219,34.4655,34.4718,134982.0
2016-06-29 11:55:00,55.04,55.07,55.03,55.04,179531.0,34.4781,34.4969,34.4718,34.4781,179531.0
2016-06-29 12:00:00,55.04,55.12,55.04,55.09,148640.0,34.4781,34.5282,34.4781,34.5094,148640.0
2016-06-29 12:05:00,55.1,55.12,55.07,55.07,106048.0,34.5157,34.5282,34.4969,34.4969,106048.0
2016-06-29 12:10:00,55.07,55.12,55.07,55.08,117540.0,34.4969,34.5282,34.4969,34.5031,117540.0
2016-06-29 12:15:00,55.08,55.12,55.07,55.08,124063.0,34.5031,34.5282,34.4969,34.5031,124063.0
2016-06-29 12:20:00,55.08,55.12,55.07,55.09,149225.0,34.5031,34.5282,34.4969,34.5094,149225.0
2016-06-29 12:25:00,55.08,55.12,55.07,55.11,134051.0,34.5031,34.5282,34.4969,34.5219,134051.0
2016-06-29 12:30:00,55.1,55.11,55.04,55.05,121744.0,34.5157,34.5219,34.4781,34.4843,121744.0
2016-06-29 12:35:00,55.06,55.11,55.05,55.11,107959.0,34.4906,34.5219,34.4843,34.5219,107959.0
2016-06-29 12:40:00,55.1,55.11,55.06,55.09,92360.0,34.5157,34.5219,34.4906,34.5094,92360.0
2016-06-29 12:45:00,55.09,55.12,55.08,55.1,66489.0,34.5094,34.5282,34.5031,34.5157,66489.0
2016-06-29 12:50:00,55.1,55.14,55.09,55.14,113574.0,34.5157,34.5407,34.5094,34.5407,113574.0
2016-06-29 12:55:00,55.14,55.16,55.13,55.15,75601.0,34.5407,34.5532,34.5345,34.547,75601.0
2016-06-29 13:00:00,55.14,55.15,55.13,55.14,80616.0,34.5407,34.547,34.5345,34.5407,80616.0
2016-06-29 13:05:00,55.14,55.14,55.07,55.1,148264.0,34.5407,34.5407,34.4969,34.5157,148264.0
2016-06-29 13:10:00,55.09,55.1,55.07,55.09,92088.0,34.5094,34.5157,34.4969,34.5094,92088.0
2016-06-29 13:15:00,55.08,55.13,55.08,55.1,155966.0,34.5031,34.5345,34.5031,34.5157,155966.0
2016-06-29 13:20:00,55.11,55.11,55.09,55.1,73336.0,34.5219,34.5219,34.5094,34.5157,73336.0
2016-06-29 13:25:00,55.1,55.11,55.09,55.1,60902.0,34.5157,34.5219,34.5094,34.5157,60902.0
2016-06-29 13:30:00,55.11,55.11,55.06,55.06,122816.0,34.5219,34.5219,34.4906,34.4906,122816.0
2016-06-29 13:35:00,55.07,55.11,55.06,55.08,131511.0,34.4969,34.5219,34.4906,34.5031,131511.0
2016-06-29 13:40:00,55.09,55.09,55.03,55.04,175160.0,34.5094,34.5094,34.4718,34.4781,175160.0
2016-06-29 13:45:00,55.04,55.08,55.01,55.05,115382.0,34.4781,34.5031,34.4593,34.4843,115382.0
2016-06-29 13:50:00,55.05,55.07,55.03,55.04,101485.0,34.4843,34.4969,34.4718,34.4781,101485.0
2016-06-29 13:55:00,55.05,55.05,55.03,55.05,104747.0,34.4843,34.4843,34.4718,34.4843,104747.0
2016-06-29 14:00:00,55.04,55.07,55.03,55.07,131669.0,34.4781,34.4969,34.4718,34.4969,131669.0
2016-06-29 14:05:00,55.07,55.11,55.06,55.1,98900.0,34.4969,34.5219,34.4906,34.5157,98900.0
2016-06-29 14:10:00,55.1,55.13,55.1,55.13,91525.0,34.5157,34.5345,34.5157,34.5345,91525.0
2016-06-29 14:15:00,55.13,55.15,55.12,55.14,87924.0,34.5345,34.547,34.5282,34.5407,87924.0
2016-06-29 14:20:00,55.14,55.18,55.13,55.14,151370.0,34.5407,34.5658,34.5345,34.5407,151370.0
2016-06-29 14:25:00,55.15,55.15,55.11,55.13,146110.0,34.547,34.547,34.5219,34.5345,146110.0
2016-06-29 14:30:00,55.13,55.14,55.11,55.12,196292.0,34.5345,34.5407,34.5219,34.5282,196292.0
2016-06-29 14:35:00,55.12,55.13,55.11,55.12,105755.0,34.5282,34.5345,34.5219,34.5282,105755.0
2016-06-29 14:40:00,55.11,55.13,55.11,55.12,145652.0,34.5219,34.5345,34.5219,34.5282,145652.0
2016-06-29 14:45:00,55.12,55.14,55.07,55.09,332206.0,34.5282,34.5407,34.4969,34.5094,332206.0
2016-06-29 14:50:00,55.1,55.12,55.08,55.11,159075.0,34.5157,34.5282,34.5031,34.5219,159075.0
2016-06-29 14:55:00,55.11,55.15,55.07,55.11,224766.0,34.5219,34.547,34.4969,34.5219,224766.0
2016-06-29 15:00:00,55.11,55.12,55.07,55.08,133047.0,34.5219,34.5282,34.4969,34.5031,133047.0
2016-06-29 15:05:00,55.07,55.08,55.05,55.07,136576.0,34.4969,34.5031,34.4843,34.4969,136576.0
2016-06-29 15:10:00,55.08,55.13,55.07,55.1,182333.0,34.5031,34.5345,34.4969,34.5157,182333.0
2016-06-29 15:15:00,55.09,55.14,55.09,55.13,224130.0,34.5094,34.5407,34.5094,34.5345,224130.0
2016-06-29 15:20:00,55.12,55.13,55.1,55.12,157420.0,34.5282,34.5345,34.5157,34.5282,157420.0
2016-06-29 15:25:00,55.12,55.16,55.12,55.15,258644.0,34.5282,34.5532,34.5282,34.547,258644.0
2016-06-29 15:30:00,55.14,55.17,55.12,55.17,208547.0,34.5407,34.5595,34.5282,34.5595,208547.0
2016-06-29 15:35:00,55.16,55.17,55.08,55.09,178073.0,34.5532,34.5595,34.5031,34.5094,178073.0
2016-06-29 15:40:00,55.08,55.1,55.05,55.06,207175.0,34.5031,34.5157,34.4843,34.4906,207175.0
2016-06-29 15:45:00,55.07,55.12,55.01,55.11,413040.0,34.4969,34.5282,34.4593,34.5219,413040.0
2016-06-29 15:50:00,55.11,55.12,55.02,55.03,429427.0,34.5219,34.5282,34.4655,34.4718,429427.0
2016-06-29 15:55:00,55.03,55.11,55.01,55.09,1415666.0,34.4718,34.5219,34.4593,34.5094,1415666.0
2016-06-30 09:30:00,55.27,55.29,54.94,54.95,496789.0,34.6222,34.6347,34.4154,34.4217,496789.0
2016-06-30 09:35:00,54.94,55.1,54.8,54.88,410114.0,34.4154,34.5157,34.3277,34.3779,410114.0
2016-06-30 09:40:00,54.89,55.06,54.82,54.83,436168.0,34.3841,34.4906,34.3403,34.3465,436168.0
2016-06-30 09:45:00,54.83,54.92,54.79,54.9,548281.0,34.3465,34.4029,34.3215,34.3904,548281.0
2016-06-30 09:50:00,54.9,55.04,54.9,54.97,179258.0,34.3904,34.4781,34.3904,34.4342,179258.0
2016-06-30 09:55:00,54.97,55.05,54.96,54.99,386595.0,34.4342,34.4843,34.428,34.4468,386595.0
2016-06-30 10:00:00,55.0,55.08,54.99,55.07,109496.0,34.453,34.5031,34.4468,34.4969,109496.0
2016-06-30 10:05:00,55.07,55.09,55.02,55.08,113137.0,34.4969,34.5094,34.4655,34.5031,113137.0
2016-06-30 10:10:00,55.09,55.19,55.06,55.17,157764.0,34.5094,34.572,34.4906,34.5595,157764.0
2016-06-30 10:15:00,55.16,55.17,55.1,55.11,93362.0,34.5532,34.5595,34.5157,34.5219,93362.0
2016-06-30 10:20:00,55.11,55.11,55.01,55.01,201773.0,34.5219,34.5219,34.4593,34.4593,201773.0
2016-06-30 10:25:00,55.01,55.07,55.0,55.06,239232.0,34.4593,34.4969,34.453,34.4906,239232.0
2016-06-30 10:30:00,55.07,55.14,55.06,55.14,156372.0,34.4969,34.5407,34.4906,34.5407,156372.0
2016-06-30 10:35:00,55.14,55.29,55.1,55.28,252983.0,34.5407,34.6347,34.5157,34.6284,252983.0
2016-06-30 10:40:00,55.27,55.36,55.25,55.33,268852.0,34.6222,34.6785,34.6096,34.6597,268852.0
2016-06-30 10:45:00,55.32,55.36,55.28,55.29,155905.0,34.6535,34.6785,34.6284,34.6347,155905.0
2016-06-30 10:50:00,55.29,55.33,55.22,55.23,143557.0,34.6347,34.6597,34.5908,34.5971,143557.0
2016-06-30 10:55:00,55.23,55.29,55.21,55.27,157087.0,34.5971,34.6347,34.5846,34.6222,157087.0
2016-06-30 11:00:00,55.27,55.33,55.24,55.3,151749.0,34.6222,34.6597,34.6034,34.6409,151749.0
2016-06-30 11:05:00,55.3,55.33,55.21,55.22,169254.0,34.6409,34.6597,34.5846,34.5908,169254.0
2016-06-30 11:10:00,55.22,55.26,55.18,55.2,211797.0,34.5908,34.6159,34.5658,34.5783,211797.0
2016-06-30 11:15:00,55.19,55.21,55.14,55.19,154885.0,34.572,34.5846,34.5407,34.572,154885.0
2016-06-30 11:20:00,55.19,55.21,55.14,55.18,170767.0,34.572,34.5846,34.5407,34.5658,170767.0
2016-06-30 11:25:00,55.18,55.25,55.15,55.23,124854.0,34.5658,34.6096,34.547,34.5971,124854.0
2016-06-30 11:30:00,55.23,55.36,55.23,55.3,192224.0,34.5971,34.6785,34.5971,34.6409,192224.0
2016-06-30 11:35:00,55.3,55.36,55.26,55.34,103309.0,34.6409,34.6785,34.6159,34.666,103309.0
2016-06-30 11:40:00,55.33,55.35,55.31,55.34,127504.0,34.6597,34.6723,34.6472,34.666,127504.0
2016-06-30 11:45:00,55.34,55.36,55.32,55.34,152373.0,34.666,34.6785,34.6535,34.666,152373.0
2016-06-30 11:50:00,55.34,55.37,55.31,55.37,126036.0,34.666,34.6848,34.6472,34.6848,126036.0
2016-06-30 11:55:00,55.36,55.42,55.34,55.42,147189.0,34.6785,34.7161,34.666,34.7161,147189.0
2016-06-30 12:00:00,55.41,55.5,55.41,55.5,153771.0,34.7099,34.7662,34.7099,34.7662,153771.0
2016-06-30 12:05:00,55.5,55.55,55.49,55.55,215588.0,34.7662,34.7976,34.76,34.7976,215588.0
2016-06-30 12:10:00,55.54,55.56,55.5,55.54,268006.0,34.7913,34.8038,34.7662,34.7913,268006.0
2016-06-30 12:15:00,55.55,55.6,55.54,55.6,283479.0,34.7976,34.8289,34.7913,34.8289,283479.0
2016-06-30 12:20:00,55.6,55.65,55.56,55.65,165574.0,34.8289,34.8602,34.8038,34.8602,165574.0
2016-06-30 12:25:00,55.65,55.67,55.59,55.65,120483.0,34.8602,34.8727,34.8226,34.8602,120483.0
2016-06-30 12:30:00,55.64,55.66,55.6,55.64,127482.0,34.8539,34.8665,34.8289,34.8539,127482.0
2016-06-30 12:35:00,55.64,55.67,55.61,55.63,213584.0,34.8539,34.8727,34.8351,34.8477,213584.0
2016-06-30 12:40:00,55.63,55.65,55.56,55.59,150618.0,34.8477,34.8602,34.8038,34.8226,150618.0
2016-06-30 12:45:00,55.59,55.6,55.56,55.6,77679.0,34.8226,34.8289,34.8038,34.8289,77679.0
2016-06-30 12:50:00,55.6,55.65,55.59,55.63,250032.0,34.8289,34.8602,34.8226,34.8477,250032.0
2016-06-30 12:55:00,55.63,55.65,55.6,55.63,89508.0,34.8477,34.8602,34.8289,34.8477,89508.0
2016-06-30 13:00:00,55.64,55.7,55.62,55.66,133791.0,34.8539,34.8915,34.8414,34.8665,133791.0
2016-06-30 13:05:00,55.65,55.66,55.61,55.65,146837.0,34.8602,34.8665,34.8351,34.8602,146837.0
2016-06-30 13:10:00,55.65,55.66,55.62,55.63,96259.0,34.8602,34.8665,34.8414,34.8477,96259.0
2016-06-30 13:15:00,55.64,55.66,55.57,55.61,190059.0,34.8539,34.8665,34.8101,34.8351,190059.0
2016-06-30 13:20:00,55.61,55.65,55.61,55.65,76338.0,34.8351,34.8602,34.8351,34.8602,76338.0
2016-06-30 13:25:00,55.64,55.66,55.58,55.66,127183.0,34.8539,34.8665,34.8163,34.8665,127183.0
2016-06-30 13:30:00,55.66,55.67,55.57,55.61,137379.0,34.8665,34.8727,34.8101,34.8351,137379.0
2016-06-30 13:35:00,55.61,55.64,55.6,55.62,82723.0,34.8351,34.8539,34.8289,34.8414,82723.0
2016-06-30 13:40:00,55.63,55.64,55.6,55.6,141576.0,34.8477,34.8539,34.8289,34.8289,141576.0
2016-06-30 13:45:00,55.6,55.64,55.59,55.64,301912.0,34.8289,34.8539,34.8226,34.8539,301912.0
2016-06-30 13:50:00,55.64,55.68,55.63,55.68,174054.0,34.8539,34.879,34.8477,34.879,174054.0
2016-06-30 13:55:00,55.68,55.7,55.63,55.69,159136.0,34.879,34.8915,34.8477,34.8852,159136.0
2016-06-30 14:00:00,55.69,55.71,55.64,55.66,203262.0,34.8852,34.8978,34.8539,34.8665,203262.0
2016-06-30 14:05:00,55.67,55.73,55.64,55.71,250879.0,34.8727,34.9103,34.8539,34.8978,250879.0
2016-06-30 14:10:00,55.71,55.8,55.7,55.79,187686.0,34.8978,34.9542,34.8915,34.9479,187686.0
2016-06-30 14:15:00,55.79,55.79,55.73,55.78,168923.0,34.9479,34.9479,34.9103,34.9416,168923.0
2016-06-30 14:20:00,55.78,55.81,55.76,55.78,139680.0,34.9416,34.9604,34.9291,34.9416,139680.0
2016-06-30 14:25:00,55.78,55.79,55.69,55.7,111712.0,34.9416,34.9479,34.8852,34.8915,111712.0
2016-06-30 14:30:00,55.7,55.72,55.66,55.66,158436.0,34.8915,34.904,34.8665,34.8665,158436.0
2016-06-30 14:35:00,55.66,55.72,55.66,55.72,122836.0,34.8665,34.904,34.8665,34.904,122836.0
2016-06-30 14:40:00,55.72,55.8,55.71,55.8,173548.0,34.904,34.9542,34.8978,34.9542,173548.0
2016-06-30 14:45:00,55.8,55.83,55.79,55.83,158280.0,34.9542,34.9729,34.9479,34.9729,158280.0
2016-06-30 14:50:00,55.83,55.88,55.82,55.88,121832.0,34.9729,35.0043,34.9667,35.0043,121832.0
2016-06-30 14:55:00,55.88,55.91,55.86,55.91,189914.0,35.0043,35.0231,34.9917,35.0231,189914.0
2016-06-30 15:00:00,55.92,55.92,55.84,55.9,180916.0,35.0293,35.0293,34.9792,35.0168,180916.0
2016-06-30 15:05:00,55.9,55.91,55.86,55.88,119229.0,35.0168,35.0231,34.9917,35.0043,119229.0
2016-06-30 15:10:00,55.87,55.88,55.78,55.8,164176.0,34.998,35.0043,34.9416,34.9542,164176.0
2016-06-30 15:15:00,55.79,55.81,55.75,55.77,179060.0,34.9479,34.9604,34.9228,34.9354,179060.0
2016-06-30 15:20:00,55.76,55.8,55.75,55.77,333893.0,34.9291,34.9542,34.9228,34.9354,333893.0
2016-06-30 15:25:00,55.77,55.84,55.77,55.84,239266.0,34.9354,34.9792,34.9354,34.9792,239266.0
2016-06-30 15:30:00,55.84,55.88,55.8,55.87,307534.0,34.9792,35.0043,34.9542,34.998,307534.0
2016-06-30 15:35:00,55.87,55.87,55.78,55.78,266782.0,34.998,34.998,34.9416,34.9416,266782.0
2016-06-30 15:40:00,55.79,55.8,55.72,55.73,339998.0,34.9479,34.9542,34.904,34.9103,339998.0
2016-06-30 15:45:00,55.74,55.76,55.73,55.73,342099.0,34.9166,34.9291,34.9103,34.9103,342099.0
2016-06-30 15:50:00,55.73,55.83,55.72,55.83,885272.0,34.9103,34.9729,34.904,34.9729,885272.0
2016-06-30 15:55:00,55.83,55.86,55.78,55.86,1554907.0,34.9729,34.9917,34.9416,34.9917,1554907.0
2016-07-01 09:30:00,55.87,55.99,55.72,55.84,719238.0,34.998,35.0732,34.904,34.9792,719238.0
2016-07-01 09:35:00,55.83,55.89,55.73,55.79,204649.0,34.9729,35.0105,34.9103,34.9479,204649.0
2016-07-01 09:40:00,55.78,55.91,55.73,55.83,239161.0,34.9416,35.0231,34.9103,34.9729,239161.0
2016-07-01 09:45:00,55.83,55.88,55.77,55.79,276758.0,34.9729,35.0043,34.9354,34.9479,276758.0
2016-07-01 09:50:00,55.78,55.78,55.68,55.72,283912.0,34.9416,34.9416,34.879,34.904,283912.0
2016-07-01 09:55:00,55.71,55.75,55.62,55.74,271538.0,34.8978,34.9228,34.8414,34.9166,271538.0
2016-07-01 10:00:00,55.74,55.76,55.61,55.66,251641.0,34.9166,34.9291,34.8351,34.8665,251641.0
2016-07-01 10:05:00,55.66,55.72,55.64,55.69,156311.0,34.8665,34.904,34.8539,34.8852,156311.0
2016-07-01 10:10:00,55.69,55.79,55.67,55.75,214707.0,34.8852,34.9479,34.8727,34.9228,214707.0
2016-07-01 10:15:00,55.75,55.77,55.71,55.76,206783.0,34.9228,34.9354,34.8978,34.9291,206783.0
2016-07-01 10:20:00,55.76,55.85,55.74,55.84,191341.0,34.9291,34.9855,34.9166,34.9792,191341.0
2016-07-01 10:25:00,55.84,55.84,55.7,55.79,239925.0,34.9792,34.9792,34.8915,34.9479,239925.0
2016-07-01 10:30:00,55.79,55.84,55.74,55.83,150930.0,34.9479,34.9792,34.9166,34.9729,150930.0
2016-07-01 10:35:00,55.83,55.85,55.77,55.81,238662.0,34.9729,34.9855,34.9354,34.9604,238662.0
2016-07-01 10:40:00,55.8,55.81,55.72,55.74,156476.0,34.9542,34.9604,34.904,34.9166,156476.0
2016-07-01 10:45:00,55.75,55.78,55.65,55.65,125992.0,34.9228,34.9416,34.8602,34.8602,125992.0
2016-07-01 10:50:00,55.65,55.65,55.59,55.63,213731.0,34.8602,34.8602,34.8226,34.8477,213731.0
2016-07-01 10:55:00,55.64,55.71,55.64,55.67,96096.0,34.8539,34.8978,34.8539,34.8727,96096.0
2016-07-01 11:00:00,55.67,55.73,55.65,55.7,243293.0,34.8727,34.9103,34.8602,34.8915,243293.0
2016-07-01 11:05:00,55.71,55.74,55.69,55.72,196742.0,34.8978,34.9166,34.8852,34.904,196742.0
2016-07-01 11:10:00,55.71,55.74,55.67,55.74,192242.0,34.8978,34.9166,34.8727,34.9166,192242.0
2016-07-01 11:15:00,55.74,55.88,55.73,55.87,265503.0,34.9166,35.0043,34.9103,34.998,265503.0
2016-07-01 11:20:00,55.88,55.9,55.83,55.84,148192.0,35.0043,35.0168,34.9729,34.9792,148192.0
2016-07-01 11:25:00,55.83,55.86,55.78,55.86,261460.0,34.9729,34.9917,34.9416,34.9917,261460.0
2016-07-01 11:30:00,55.86,55.88,55.79,55.87,206903.0,34.9917,35.0043,34.9479,34.998,206903.0
2016-07-01 11:35:00,55.87,55.88,55.84,55.86,131645.0,34.998,35.0043,34.9792,34.9917,131645.0
2016-07-01 11:40:00,55.87,55.91,55.86,55.91,175115.0,34.998,35.0231,34.9917,35.0231,175115.0
2016-07-01 11:45:00,55.9,55.91,55.88,55.91,241757.0,35.0168,35.0231,35.0043,35.0231,241757.0
2016-07-01 11:50:00,55.91,55.91,55.87,55.88,97731.0,35.0231,35.0231,34.998,35.0043,97731.0
2016-07-01 11:55:00,55.88,55.95,55.87,55.94,157976.0,35.0043,35.0481,34.998,35.0419,157976.0
2016-07-01 12:00:00,55.94,55.95,55.91,55.91,96882.0,35.0419,35.0481,35.0231,35.0231,96882.0
2016-07-01 12:05:00,55.92,55.96,55.91,55.95,132230.0,35.0293,35.0544,35.0231,35.0481,132230.0
2016-07-01 12:10:00,55.95,55.99,55.95,55.98,80623.0,35.0481,35.0732,35.0481,35.0669,80623.0
2016-07-01 12:15:00,55.98,56.0,55.98,56.0,98196.0,35.0669,35.0794,35.0669,35.0794,98196.0
2016-07-01 12:20:00,56.0,56.03,55.93,55.94,158289.0,35.0794,35.0982,35.0356,35.0419,158289.0
2016-07-01 12:25:00,55.94,55.95,55.9,55.91,67769.0,35.0419,35.0481,35.0168,35.0231,67769.0
2016-07-01 12:30:00,55.91,55.97,55.91,55.96,41291.0,35.0231,35.0606,35.0231,35.0544,41291.0
2016-07-01 12:35:00,55.96,56.01,55.95,56.01,61118.0,35.0544,35.0857,35.0481,35.0857,61118.0
2016-07-01 12:40:00,56.01,56.07,56.0,56.06,102907.0,35.0857,35.1233,35.0794,35.117,102907.0
2016-07-01 12:45:00,56.07,56.08,56.04,56.07,91622.0,35.1233,35.1296,35.1045,35.1233,91622.0
2016-07-01 12:50:00,56.06,56.09,56.05,56.07,86620.0,35.117,35.1358,35.1108,35.1233,86620.0
2016-07-01 12:55:00,56.08,56.09,56.07,56.09,53464.0,35.1296,35.1358,35.1233,35.1358,53464.0
2016-07-01 13:00:00,56.09,56.12,56.07,56.1,171297.0,35.1358,35.1546,35.1233,35.1421,171297.0
2016-07-01 13:05:00,56.1,56.15,56.09,56.15,178391.0,35.1421,35.1734,35.1358,35.1734,178391.0
2016-07-01 13:10:00,56.14,56.17,56.12,56.16,149492.0,35.1671,35.1859,35.1546,35.1797,149492.0
2016-07-01 13:15:00,56.17,56.2,56.16,56.18,112058.0,35.1859,35.2047,35.1797,35.1922,112058.0
2016-07-01 13:20:00,56.18,56.19,56.15,56.19,50836.0,35.1922,35.1985,35.1734,35.1985,50836.0
2016-07-01 13:25:00,56.19,56.2,56.12,56.13,101157.0,35.1985,35.2047,35.1546,35.1609,101157.0
2016-07-01 13:30:00,56.13,56.16,56.11,56.16,87723.0,35.1609,35.1797,35.1483,35.1797,87723.0
2016-07-01 13:35:00,56.15,56.17,56.12,56.17,80517.0,35.1734,35.1859,35.1546,35.1859,80517.0
2016-07-01 13:40:00,56.16,56.18,56.11,56.13,83801.0,35.1797,35.1922,35.1483,35.1609,83801.0
2016-07-01 13:45:00,56.13,56.13,56.11,56.12,66283.0,35.1609,35.1609,35.1483,35.1546,66283.0
2016-07-01 13:50:00,56.11,56.15,56.11,56.15,80133.0,35.1483,35.1734,35.1483,35.1734,80133.0
2016-07-01 13:55:00,56.14,56.15,56.1,56.12,97806.0,35.1671,35.1734,35.1421,35.1546,97806.0
2016-07-01 14:00:00,56.12,56.12,56.06,56.06,90535.0,35.1546,35.1546,35.117,35.117,90535.0
2016-07-01 14:05:00,56.07,56.11,56.04,56.11,134095.0,35.1233,35.1483,35.1045,35.1483,134095.0
2016-07-01 14:10:00,56.11,56.11,56.06,56.07,82169.0,35.1483,35.1483,35.117,35.1233,82169.0
2016-07-01 14:15:00,56.07,56.09,56.04,56.09,184050.0,35.1233,35.1358,35.1045,35.1358,184050.0
2016-07-01 14:20:00,56.09,56.16,56.08,56.15,105236.0,35.1358,35.1797,35.1296,35.1734,105236.0
2016-07-01 14:25:00,56.15,56.16,56.12,56.15,98436.0,35.1734,35.1797,35.1546,35.1734,98436.0
2016-07-01 14:30:00,56.14,56.15,56.14,56.15,38165.0,35.1671,35.1734,35.1671,35.1734,38165.0
2016-07-01 14:35:00,56.15,56.19,56.14,56.18,109872.0,35.1734,35.1985,35.1671,35.1922,109872.0
2016-07-01 14:40:00,56.17,56.18,56.13,56.15,133158.0,35.1859,35.1922,35.1609,35.1734,133158.0
2016-07-01 14:45:00,56.15,56.16,56.12,56.15,132104.0,35.1734,35.1797,35.1546,35.1734,132104.0
2016-07-01 14:50:00,56.15,56.15,56.1,56.11,131761.0,35.1734,35.1734,35.1421,35.1483,131761.0
2016-07-01 14:55:00,56.12,56.19,56.1,56.16,129592.0,35.1546,35.1985,35.1421,35.1797,129592.0
2016-07-01 15:00:00,56.16,56.18,56.15,56.17,130774.0,35.1797,35.1922,35.1734,35.1859,130774.0
2016-07-01 15:05:00,56.16,56.21,56.16,56.2,187750.0,35.1797,35.211,35.1797,35.2047,187750.0
2016-07-01 15:10:00,56.2,56.26,56.19,56.24,161716.0,35.2047,35.2423,35.1985,35.2298,161716.0
2016-07-01 15:15:00,56.23,56.26,56.21,56.25,191320.0,35.2235,35.2423,35.211,35.236,191320.0
2016-07-01 15:20:00,56.25,56.26,56.24,56.25,115504.0,35.236,35.2423,35.2298,35.236,115504.0
2016-07-01 15:25:00,56.26,56.29,56.24,56.25,276991.0,35.2423,35.2611,35.2298,35.236,276991.0
2016-07-01 15:30:00,56.24,56.26,56.2,56.22,139685.0,35.2298,35.2423,35.2047,35.2173,139685.0
2016-07-01 15:35:00,56.22,56.26,56.17,56.18,215916.0,35.2173,35.2423,35.1859,35.1922,215916.0
2016-07-01 15:40:00,56.18,56.27,56.17,56.26,253807.0,35.1922,35.2486,35.1859,35.2423,253807.0
2016-07-01 15:45:00,56.26,56.27,56.2,56.22,203997.0,35.2423,35.2486,35.2047,35.2173,203997.0
2016-07-01 15:50:00,56.22,56.27,56.21,56.24,527992.0,35.2173,35.2486,35.211,35.2298,527992.0
2016-07-01 15:55:00,56.25,56.28,56.21,56.21,892597.0,35.236,35.2548,35.211,35.211,892597.0
2016-07-05 09:30:00,56.32,56.5,56.32,56.5,535318.0,35.2799,35.3926,35.2799,35.3926,535318.0
2016-07-05 09:35:00,56.5,56.79,56.48,56.71,277937.0,35.3926,35.5743,35.3801,35.5242,277937.0
2016-07-05 09:40:00,56.71,56.77,56.6,56.68,333309.0,35.5242,35.5618,35.4553,35.5054,333309.0
2016-07-05 09:45:00,56.67,56.68,56.48,56.48,274482.0,35.4991,35.5054,35.3801,35.3801,274482.0
2016-07-05 09:50:00,56.48,56.49,56.42,56.42,147058.0,35.3801,35.3864,35.3425,35.3425,147058.0
2016-07-05 09:55:00,56.42,56.58,56.41,56.51,289178.0,35.3425,35.4428,35.3363,35.3989,289178.0
2016-07-05 10:00:00,56.52,56.56,56.51,56.54,277186.0,35.4052,35.4302,35.3989,35.4177,277186.0
2016-07-05 10:05:00,56.55,56.59,56.53,56.59,157196.0,35.424,35.449,35.4114,35.449,157196.0
2016-07-05 10:10:00,56.58,56.6,56.55,56.57,228795.0,35.4428,35.4553,35.424,35.4365,228795.0
2016-07-05 10:15:00,56.57,56.66,56.55,56.55,222059.0,35.4365,35.4929,35.424,35.424,222059.0
2016-07-05 10:20:00,56.55,56.64,56.55,56.58,138402.0,35.424,35.4803,35.424,35.4428,138402.0
2016-07-05 10:25:00,56.59,56.61,56.56,56.6,162573.0,35.449,35.4616,35.4302,35.4553,162573.0
2016-07-05 10:30:00,56.59,56.61,56.55,56.58,176733.0,35.449,35.4616,35.424,35.4428,176733.0
2016-07-05 10:35:00,56.59,56.59,56.55,56.56,136523.0,35.449,35.449,35.424,35.4302,136523.0
2016-07-05 10:40:00,56.55,56.58,56.52,56.54,220435.0,35.424,35.4428,35.4052,35.4177,220435.0
2016-07-05 10:45:00,56.53,56.56,56.53,56.55,267758.0,35.4114,35.4302,35.4114,35.424,267758.0
2016-07-05 10:50:00,56.56,56.63,56.55,56.63,173154.0,35.4302,35.4741,35.424,35.4741,173154.0
2016-07-05 10:55:00,56.63,56.63,56.6,56.61,181481.0,35.4741,35.4741,35.4553,35.4616,181481.0
2016-07-05 11:00:00,56.6,56.61,56.56,56.58,170100.0,35.4553,35.4616,35.4302,35.4428,170100.0
2016-07-05 11:05:00,56.57,56.6,56.56,56.59,162606.0,35.4365,35.4553,35.4302,35.449,162606.0
2016-07-05 11:10:00,56.59,56.6,56.55,56.59,163080.0,35.449,35.4553,35.424,35.449,163080.0
2016-07-05 11:15:00,56.59,56.69,56.59,56.69,214268.0,35.449,35.5117,35.449,35.5117,214268.0
2016-07-05 11:20:00,56.69,56.73,56.65,56.69,386916.0,35.5117,35.5367,35.4866,35.5117,386916.0
2016-07-05 11:25:00,56.69,56.73,56.68,56.69,290006.0,35.5117,35.5367,35.5054,35.5117,290006.0
2016-07-05 11:30:00,56.69,56.7,56.62,56.63,168194.0,35.5117,35.5179,35.4678,35.4741,168194.0
2016-07-05 11:35:00,56.63,56.73,56.62,56.72,121471.0,35.4741,35.5367,35.4678,35.5305,121471.0
2016-07-05 11:40:00,56.72,56.75,56.72,56.75,142905.0,35.5305,35.5493,35.5305,35.5493,142905.0
2016-07-05 11:45:00,56.74,56.82,56.72,56.82,152460.0,35.543,35.5931,35.5305,35.5931,152460.0
2016-07-05 11:50:00,56.82,56.82,56.74,56.76,236362.0,35.5931,35.5931,35.543,35.5555,236362.0
2016-07-05 11:55:00,56.76,56.77,56.72,56.73,125285.0,35.5555,35.5618,35.5305,35.5367,125285.0
2016-07-05 12:00:00,56.73,56.76,56.7,56.72,251398.0,35.5367,35.5555,35.5179,35.5305,251398.0
2016-07-05 12:05:00,56.72,56.74,56.71,56.73,126943.0,35.5305,35.543,35.5242,35.5367,126943.0
2016-07-05 12:10:00,56.72,56.75,56.72,56.75,161624.0,35.5305,35.5493,35.5305,35.5493,161624.0
2016-07-05 12:15:00,56.75,56.77,56.72,56.73,217786.0,35.5493,35.5618,35.5305,35.5367,217786.0
2016-07-05 12:20:00,56.73,56.74,56.72,56.73,105713.0,35.5367,35.543,35.5305,35.5367,105713.0
2016-07-05 12:25:00,56.73,56.79,56.73,56.77,298905.0,35.5367,35.5743,35.5367,35.5618,298905.0
2016-07-05 12:30:00,56.76,56.81,56.76,56.8,146173.0,35.5555,35.5868,35.5555,35.5806,146173.0
2016-07-05 12:35:00,56.81,56.81,56.74,56.75,102668.0,35.5868,35.5868,35.543,35.5493,102668.0
2016-07-05 12:40:00,56.74,56.77,56.74,56.77,65898.0,35.543,35.5618,35.543,35.5618,65898.0
2016-07-05 12:45:00,56.77,56.78,56.73,56.73,143336.0,35.5618,35.568,35.5367,35.5367,143336.0
2016-07-05 12:50:00,56.73,56.76,56.72,56.73,118243.0,35.5367,35.5555,35.5305,35.5367,118243.0
2016-07-05 12:55:00,56.73,56.78,56.72,56.77,62082.0,35.5367,35.568,35.5305,35.5618,62082.0
2016-07-05 13:00:00,56.78,56.78,56.75,56.77,127146.0,35.568,35.568,35.5493,35.5618,127146.0
2016-07-05 13:05:00,56.76,56.77,56.73,56.77,78309.0,35.5555,35.5618,35.5367,35.5618,78309.0
2016-07-05 13:10:00,56.77,56.77,56.76,56.77,56069.0,35.5618,35.5618,35.5555,35.5618,56069.0
2016-07-05 13:15:00,56.77,56.79,56.74,56.75,147117.0,35.5618,35.5743,35.543,35.5493,147117.0
2016-07-05 13:20:00,56.75,56.83,56.74,56.83,116795.0,35.5493,35.5994,35.543,35.5994,116795.0
2016-07-05 13:25:00,56.83,56.84,56.82,56.84,41417.0,35.5994,35.6056,35.5931,35.6056,41417.0
2016-07-05 13:30:00,56.83,56.88,56.82,56.88,99458.0,35.5994,35.6307,35.5931,35.6307,99458.0
2016-07-05 13:35:00,56.88,56.88,56.81,56.82,90323.0,35.6307,35.6307,35.5868,35.5931,90323.0
2016-07-05 13:40:00,56.82,56.82,56.77,56.78,141216.0,35.5931,35.5931,35.5618,35.568,141216.0
2016-07-05 13:45:00,56.78,56.82,56.78,56.8,137009.0,35.568,35.5931,35.568,35.5806,137009.0
2016-07-05 13:50:00,56.81,56.81,56.78,56.8,192625.0,35.5868,35.5868,35.568,35.5806,192625.0
2016-07-05 13:55:00,56.8,56.83,56.79,56.83,84101.0,35.5806,35.5994,35.5743,35.5994,84101.0
2016-07-05 14:00:00,56.82,56.84,56.81,56.84,114427.0,35.5931,35.6056,35.5868,35.6056,114427.0
2016-07-05 14:05:00,56.84,56.88,56.81,56.88,128587.0,35.6056,35.6307,35.5868,35.6307,128587.0
2016-07-05 14:10:00,56.88,56.92,56.86,56.9,158733.0,35.6307,35.6557,35.6182,35.6432,158733.0
2016-07-05 14:15:00,56.89,56.95,56.89,56.91,155824.0,35.637,35.6745,35.637,35.6495,155824.0
2016-07-05 14:20:00,56.91,56.93,56.9,56.93,92171.0,35.6495,35.662,35.6432,35.662,92171.0
2016-07-05 14:25:00,56.93,56.93,56.89,56.9,128098.0,35.662,35.662,35.637,35.6432,128098.0
2016-07-05 14:30:00,56.9,56.9,56.87,56.89,107695.0,35.6432,35.6432,35.6244,35.637,107695.0
2016-07-05 14:35:00,56.89,56.89,56.87,56.88,146591.0,35.637,35.637,35.6244,35.6307,146591.0
2016-07-05 14:40:00,56.87,56.88,56.84,56.85,119682.0,35.6244,35.6307,35.6056,35.6119,119682.0
2016-07-05 14:45:00,56.85,56.85,56.8,56.8,124377.0,35.6119,35.6119,35.5806,35.5806,124377.0
2016-07-05 14:50:00,56.8,56.82,56.78,56.8,96507.0,35.5806,35.5931,35.568,35.5806,96507.0
2016-07-05 14:55:00,56.8,56.81,56.78,56.81,122306.0,35.5806,35.5868,35.568,35.5868,122306.0
2016-07-05 15:00:00,56.8,56.81,56.77,56.8,192312.0,35.5806,35.5868,35.5618,35.5806,192312.0
2016-07-05 15:05:00,56.8,56.8,56.76,56.78,174486.0,35.5806,35.5806,35.5555,35.568,174486.0
2016-07-05 15:10:00,56.78,56.78,56.74,56.74,177779.0,35.568,35.568,35.543,35.543,177779.0
2016-07-05 15:15:00,56.75,56.76,56.73,56.73,247377.0,35.5493,35.5555,35.5367,35.5367,247377.0
2016-07-05 15:20:00,56.73,56.74,56.68,56.7,272486.0,35.5367,35.543,35.5054,35.5179,272486.0
2016-07-05 15:25:00,56.7,56.72,56.66,56.67,233538.0,35.5179,35.5305,35.4929,35.4991,233538.0
2016-07-05 15:30:00,56.66,56.72,56.65,56.72,383193.0,35.4929,35.5305,35.4866,35.5305,383193.0
2016-07-05 15:35:00,56.71,56.72,56.66,56.67,222380.0,35.5242,35.5305,35.4929,35.4991,222380.0
2016-07-05 15:40:00,56.67,56.69,56.64,56.64,332206.0,35.4991,35.5117,35.4803,35.4803,332206.0
2016-07-05 15:45:00,56.65,56.67,56.59,56.59,579916.0,35.4866,35.4991,35.449,35.449,579916.0
2016-07-05 15:50:00,56.6,56.61,56.53,56.54,912494.0,35.4553,35.4616,35.4114,35.4177,912494.0
2016-07-05 15:55:00,56.55,56.56,56.45,56.49,2090636.0,35.424,35.4302,35.3613,35.3864,2090636.0
2016-07-06 09:30:00,56.21,56.33,55.77,55.77,847405.0,35.5646,35.6405,35.2862,35.2862,847405.0
2016-07-06 09:35:00,55.79,56.02,55.79,55.94,322270.0,35.2989,35.4444,35.2989,35.3938,322270.0
2016-07-06 09:40:00,55.93,56.0,55.89,55.93,369566.0,35.3874,35.4317,35.3621,35.3874,369566.0
2016-07-06 09:45:00,55.93,55.93,55.77,55.78,303747.0,35.3874,35.3874,35.2862,35.2925,303747.0
2016-07-06 09:50:00,55.77,55.78,55.6,55.62,373851.0,35.2862,35.2925,35.1786,35.1913,373851.0
2016-07-06 09:55:00,55.61,55.63,55.54,55.6,163249.0,35.185,35.1976,35.1407,35.1786,163249.0
2016-07-06 10:00:00,55.6,55.67,55.54,55.62,239988.0,35.1786,35.2229,35.1407,35.1913,239988.0
2016-07-06 10:05:00,55.62,55.69,55.55,55.67,676168.0,35.1913,35.2356,35.147,35.2229,676168.0
2016-07-06 10:10:00,55.67,55.72,55.61,55.72,147251.0,35.2229,35.2546,35.185,35.2546,147251.0
2016-07-06 10:15:00,55.72,55.73,55.53,55.53,190121.0,35.2546,35.2609,35.1344,35.1344,190121.0
2016-07-06 10:20:00,55.54,55.61,55.45,55.61,270435.0,35.1407,35.185,35.0837,35.185,270435.0
2016-07-06 10:25:00,55.6,55.66,55.54,55.56,376780.0,35.1786,35.2166,35.1407,35.1533,376780.0
2016-07-06 10:30:00,55.55,55.64,55.54,55.62,185152.0,35.147,35.204,35.1407,35.1913,185152.0
2016-07-06 10:35:00,55.62,55.66,55.57,55.63,152529.0,35.1913,35.2166,35.1597,35.1976,152529.0
2016-07-06 10:40:00,55.64,55.65,55.58,55.6,162442.0,35.204,35.2103,35.166,35.1786,162442.0
2016-07-06 10:45:00,55.6,55.61,55.51,55.55,149776.0,35.1786,35.185,35.1217,35.147,149776.0
2016-07-06 10:50:00,55.55,55.69,55.55,55.65,160026.0,35.147,35.2356,35.147,35.2103,160026.0
2016-07-06 10:55:00,55.65,55.69,55.62,55.68,89313.0,35.2103,35.2356,35.1913,35.2293,89313.0
2016-07-06 11:00:00,55.69,55.74,55.65,55.68,147256.0,35.2356,35.2672,35.2103,35.2293,147256.0
2016-07-06 11:05:00,55.68,55.77,55.65,55.66,160865.0,35.2293,35.2862,35.2103,35.2166,160865.0
2016-07-06 11:10:00,55.65,55.69,55.57,55.58,181932.0,35.2103,35.2356,35.1597,35.166,181932.0
2016-07-06 11:15:00,55.57,55.67,55.57,55.59,186162.0,35.1597,35.2229,35.1597,35.1723,186162.0
2016-07-06 11:20:00,55.59,55.66,55.58,55.66,169705.0,35.1723,35.2166,35.166,35.2166,169705.0
2016-07-06 11:25:00,55.66,55.69,55.61,55.66,190190.0,35.2166,35.2356,35.185,35.2166,190190.0
2016-07-06 11:30:00,55.66,55.74,55.65,55.67,171904.0,35.2166,35.2672,35.2103,35.2229,171904.0
2016-07-06 11:35:00,55.68,55.71,55.67,55.71,92748.0,35.2293,35.2482,35.2229,35.2482,92748.0
2016-07-06 11:40:00,55.71,55.71,55.66,55.68,109184.0,35.2482,35.2482,35.2166,35.2293,109184.0
2016-07-06 11:45:00,55.68,55.71,55.67,55.7,122531.0,35.2293,35.2482,35.2229,35.2419,122531.0
2016-07-06 11:50:00,55.7,55.74,55.69,55.72,149282.0,35.2419,35.2672,35.2356,35.2546,149282.0
2016-07-06 11:55:00,55.72,55.79,55.7,55.78,97879.0,35.2546,35.2989,35.2419,35.2925,97879.0
2016-07-06 12:00:00,55.78,55.82,55.75,55.82,106726.0,35.2925,35.3178,35.2736,35.3178,106726.0
2016-07-06 12:05:00,55.82,55.82,55.78,55.79,108723.0,35.3178,35.3178,35.2925,35.2989,108723.0
2016-07-06 12:10:00,55.79,55.8,55.73,55.74,127988.0,35.2989,35.3052,35.2609,35.2672,127988.0
2016-07-06 12:15:00,55.74,55.75,55.73,55.73,52512.0,35.2672,35.2736,35.2609,35.2609,52512.0
2016-07-06 12:20:00,55.73,55.76,55.73,55.75,45657.0,35.2609,35.2799,35.2609,35.2736,45657.0
2016-07-06 12:25:00,55.76,55.79,55.73,55.79,46108.0,35.2799,35.2989,35.2609,35.2989,46108.0
2016-07-06 12:30:00,55.79,55.8,55.74,55.79,59201.0,35.2989,35.3052,35.2672,35.2989,59201.0
2016-07-06 12:35:00,55.79,55.82,55.78,55.8,65739.0,35.2989,35.3178,35.2925,35.3052,65739.0
2016-07-06 12:40:00,55.79,55.81,55.74,55.75,86754.0,35.2989,35.3115,35.2672,35.2736,86754.0
2016-07-06 12:45:00,55.74,55.76,55.72,55.73,54482.0,35.2672,35.2799,35.2546,35.2609,54482.0
2016-07-06 12:50:00,55.73,55.75,55.71,55.75,97739.0,35.2609,35.2736,35.2482,35.2736,97739.0
2016-07-06 12:55:00,55.75,55.76,55.71,55.72,96930.0,35.2736,35.2799,35.2482,35.2546,96930.0
2016-07-06 13:00:00,55.72,55.88,55.71,55.8,335539.0,35.2546,35.3558,35.2482,35.3052,335539.0
2016-07-06 13:05:00,55.8,55.83,55.79,55.79,131732.0,35.3052,35.3242,35.2989,35.2989,131732.0
2016-07-06 13:10:00,55.78,55.82,55.78,55.81,51927.0,35.2925,35.3178,35.2925,35.3115,51927.0
2016-07-06 13:15:00,55.81,55.87,55.8,55.87,87769.0,35.3115,35.3495,35.3052,35.3495,87769.0
2016-07-06 13:20:00,55.87,55.89,55.85,55.86,84266.0,35.3495,35.3621,35.3368,35.3432,84266.0
2016-07-06 13:25:00,55.85,55.86,55.79,55.86,78160.0,35.3368,35.3432,35.2989,35.3432,78160.0
2016-07-06 13:30:00,55.85,55.88,55.83,55.85,57193.0,35.3368,35.3558,35.3242,35.3368,57193.0
2016-07-06 13:35:00,55.84,55.86,55.82,55.85,58862.0,35.3305,35.3432,35.3178,35.3368,58862.0
2016-07-06 13:40:00,55.84,55.86,55.81,55.85,56504.0,35.3305,35.3432,35.3115,35.3368,56504.0
2016-07-06 13:45:00,55.84,55.88,55.84,55.88,60877.0,35.3305,35.3558,35.3305,35.3558,60877.0
2016-07-06 13:50:00,55.88,55.9,55.88,55.9,65661.0,35.3558,35.3685,35.3558,35.3685,65661.0
2016-07-06 13:55:00,55.9,55.92,55.88,55.9,67323.0,35.3685,35.3811,35.3558,35.3685,67323.0
2016-07-06 14:00:00,55.89,56.0,55.89,55.98,127797.0,35.3621,35.4317,35.3621,35.4191,127797.0
2016-07-06 14:05:00,55.96,55.98,55.92,55.94,89976.0,35.4064,35.4191,35.3811,35.3938,89976.0
2016-07-06 14:10:00,55.94,55.96,55.88,55.9,144551.0,35.3938,35.4064,35.3558,35.3685,144551.0
2016-07-06 14:15:00,55.9,55.98,55.86,55.96,93135.0,35.3685,35.4191,35.3432,35.4064,93135.0
2016-07-06 14:20:00,55.97,55.99,55.88,55.92,103628.0,35.4127,35.4254,35.3558,35.3811,103628.0
2016-07-06 14:25:00,55.92,56.0,55.9,55.99,109846.0,35.3811,35.4317,35.3685,35.4254,109846.0
2016-07-06 14:30:00,56.0,56.04,55.99,56.04,133665.0,35.4317,35.457,35.4254,35.457,133665.0
2016-07-06 14:35:00,56.04,56.1,56.03,56.1,176664.0,35.457,35.495,35.4507,35.495,176664.0
2016-07-06 14:40:00,56.1,56.11,56.04,56.09,102542.0,35.495,35.5013,35.457,35.4887,102542.0
2016-07-06 14:45:00,56.09,56.11,56.05,56.05,154328.0,35.4887,35.5013,35.4634,35.4634,154328.0
2016-07-06 14:50:00,56.05,56.1,56.01,56.1,107841.0,35.4634,35.495,35.4381,35.495,107841.0
2016-07-06 14:55:00,56.1,56.11,56.07,56.09,90697.0,35.495,35.5013,35.476,35.4887,90697.0
2016-07-06 15:00:00,56.1,56.11,56.04,56.1,115157.0,35.495,35.5013,35.457,35.495,115157.0
2016-07-06 15:05:00,56.1,56.13,56.06,56.13,162668.0,35.495,35.514,35.4697,35.514,162668.0
2016-07-06 15:10:00,56.13,56.15,56.08,56.13,138789.0,35.514,35.5266,35.4823,35.514,138789.0
2016-07-06 15:15:00,56.13,56.16,56.12,56.13,98102.0,35.514,35.533,35.5077,35.514,98102.0
2016-07-06 15:20:00,56.13,56.13,56.08,56.12,160078.0,35.514,35.514,35.4823,35.5077,160078.0
2016-07-06 15:25:00,56.11,56.14,56.1,56.1,121889.0,35.5013,35.5203,35.495,35.495,121889.0
2016-07-06 15:30:00,56.1,56.12,56.03,56.03,189122.0,35.495,35.5077,35.4507,35.4507,189122.0
2016-07-06 15:35:00,56.04,56.12,56.03,56.11,115894.0,35.457,35.5077,35.4507,35.5013,115894.0
2016-07-06 15:40:00,56.12,56.18,56.1,56.15,179842.0,35.5077,35.5456,35.495,35.5266,179842.0
2016-07-06 15:45:00,56.14,56.2,56.1,56.19,270416.0,35.5203,35.5583,35.495,35.5519,270416.0
2016-07-06 15:50:00,56.19,56.21,56.15,56.21,331728.0,35.5519,35.5646,35.5266,35.5646,331728.0
2016-07-06 15:55:00,56.21,56.25,56.19,56.25,746713.0,35.5646,35.5899,35.5519,35.5899,746713.0
2016-07-07 09:30:00,56.1,56.14,55.94,56.05,462857.0,35.495,35.5203,35.3938,35.4634,462857.0
2016-07-07 09:35:00,56.04,56.07,55.88,55.91,228433.0,35.457,35.476,35.3558,35.3748,228433.0
2016-07-07 09:40:00,55.91,55.97,55.85,55.93,213083.0,35.3748,35.4127,35.3368,35.3874,213083.0
2016-07-07 09:45:00,55.92,55.96,55.86,55.96,190121.0,35.3811,35.4064,35.3432,35.4064,190121.0
2016-07-07 09:50:00,55.96,55.97,55.92,55.93,196668.0,35.4064,35.4127,35.3811,35.3874,196668.0
2016-07-07 09:55:00,55.93,55.94,55.82,55.83,118678.0,35.3874,35.3938,35.3178,35.3242,118678.0
2016-07-07 10:00:00,55.84,55.86,55.81,55.85,140527.0,35.3305,35.3432,35.3115,35.3368,140527.0
2016-07-07 10:05:00,55.85,55.88,55.81,55.85,114798.0,35.3368,35.3558,35.3115,35.3368,114798.0
2016-07-07 10:10:00,55.86,55.86,55.76,55.78,103878.0,35.3432,35.3432,35.2799,35.2925,103878.0
2016-07-07 10:15:00,55.77,55.79,55.72,55.74,120572.0,35.2862,35.2989,35.2546,35.2672,120572.0
2016-07-07 10:20:00,55.74,55.83,55.73,55.75,77894.0,35.2672,35.3242,35.2609,35.2736,77894.0
2016-07-07 10:25:00,55.75,55.82,55.72,55.81,108675.0,35.2736,35.3178,35.2546,35.3115,108675.0
2016-07-07 10:30:00,55.81,55.82,55.76,55.77,95239.0,35.3115,35.3178,35.2799,35.2862,95239.0
2016-07-07 10:35:00,55.77,55.83,55.75,55.82,136140.0,35.2862,35.3242,35.2736,35.3178,136140.0
2016-07-07 10:40:00,55.82,55.82,55.74,55.79,98824.0,35.3178,35.3178,35.2672,35.2989,98824.0
2016-07-07 10:45:00,55.79,55.82,55.77,55.78,80355.0,35.2989,35.3178,35.2862,35.2925,80355.0
2016-07-07 10:50:00,55.78,55.78,55.69,55.75,178167.0,35.2925,35.2925,35.2356,35.2736,178167.0
2016-07-07 10:55:00,55.74,55.8,55.72,55.74,116716.0,35.2672,35.3052,35.2546,35.2672,116716.0
2016-07-07 11:00:00,55.74,55.81,55.72,55.72,179319.0,35.2672,35.3115,35.2546,35.2546,179319.0
2016-07-07 11:05:00,55.72,55.73,55.67,55.71,139265.0,35.2546,35.2609,35.2229,35.2482,139265.0
2016-07-07 11:10:00,55.71,55.73,55.59,55.61,161308.0,35.2482,35.2609,35.1723,35.185,161308.0
2016-07-07 11:15:00,55.62,55.62,55.48,55.52,173905.0,35.1913,35.1913,35.1027,35.128,173905.0
2016-07-07 11:20:00,55.52,55.62,55.52,55.56,104375.0,35.128,35.1913,35.128,35.1533,104375.0
2016-07-07 11:25:00,55.56,55.65,55.56,55.61,102302.0,35.1533,35.2103,35.1533,35.185,102302.0
2016-07-07 11:30:00,55.61,55.61,55.57,55.59,96657.0,35.185,35.185,35.1597,35.1723,96657.0
2016-07-07 11:35:00,55.6,55.63,55.56,55.6,88809.0,35.1786,35.1976,35.1533,35.1786,88809.0
2016-07-07 11:40:00,55.6,55.67,55.59,55.67,65623.0,35.1786,35.2229,35.1723,35.2229,65623.0
2016-07-07 11:45:00,55.66,55.69,55.64,55.67,89226.0,35.2166,35.2356,35.204,35.2229,89226.0
2016-07-07 11:50:00,55.67,55.67,55.63,55.65,85963.0,35.2229,35.2229,35.1976,35.2103,85963.0
2016-07-07 11:55:00,55.65,55.65,55.58,55.64,224118.0,35.2103,35.2103,35.166,35.204,224118.0
2016-07-07 12:00:00,55.64,55.67,55.63,55.66,62413.0,35.204,35.2229,35.1976,35.2166,62413.0
2016-07-07 12:05:00,55.67,55.67,55.57,55.58,98241.0,35.2229,35.2229,35.1597,35.166,98241.0
2016-07-07 12:10:00,55.59,55.62,55.56,55.59,54700.0,35.1723,35.1913,35.1533,35.1723,54700.0
2016-07-07 12:15:00,55.58,55.62,55.57,55.61,54918.0,35.166,35.1913,35.1597,35.185,54918.0
2016-07-07 12:20:00,55.62,55.63,55.59,55.6,83511.0,35.1913,35.1976,35.1723,35.1786,83511.0
2016-07-07 12:25:00,55.6,55.61,55.52,55.52,151189.0,35.1786,35.185,35.128,35.128,151189.0
2016-07-07 12:30:00,55.53,55.54,55.51,55.52,80378.0,35.1344,35.1407,35.1217,35.128,80378.0
2016-07-07 12:35:00,55.52,55.57,55.51,55.56,58980.0,35.128,35.1597,35.1217,35.1533,58980.0
2016-07-07 12:40:00,55.55,55.58,55.51,55.51,77696.0,35.147,35.166,35.1217,35.1217,77696.0
2016-07-07 12:45:00,55.5,55.52,55.49,55.5,79592.0,35.1154,35.128,35.109,35.1154,79592.0
2016-07-07 12:50:00,55.49,55.53,55.46,55.53,116306.0,35.109,35.1344,35.0901,35.1344,116306.0
2016-07-07 12:55:00,55.53,55.56,55.46,55.47,122575.0,35.1344,35.1533,35.0901,35.0964,122575.0
2016-07-07 13:00:00,55.46,55.48,55.46,55.46,63185.0,35.0901,35.1027,35.0901,35.0901,63185.0
2016-07-07 13:05:00,55.46,55.51,55.43,55.51,175013.0,35.0901,35.1217,35.0711,35.1217,175013.0
2016-07-07 13:10:00,55.5,55.54,55.49,55.51,66810.0,35.1154,35.1407,35.109,35.1217,66810.0
2016-07-07 13:15:00,55.51,55.54,55.49,55.51,43714.0,35.1217,35.1407,35.109,35.1217,43714.0
2016-07-07 13:20:00,55.52,55.57,55.5,55.57,77088.0,35.128,35.1597,35.1154,35.1597,77088.0
2016-07-07 13:25:00,55.56,55.61,55.55,55.59,163213.0,35.1533,35.185,35.147,35.1723,163213.0
2016-07-07 13:30:00,55.59,55.65,55.58,55.64,156921.0,35.1723,35.2103,35.166,35.204,156921.0
2016-07-07 13:35:00,55.64,55.66,55.63,55.66,133308.0,35.204,35.2166,35.1976,35.2166,133308.0
2016-07-07 13:40:00,55.65,55.66,55.59,55.63,121951.0,35.2103,35.2166,35.1723,35.1976,121951.0
2016-07-07 13:45:00,55.62,55.63,55.55,55.56,115259.0,35.1913,35.1976,35.147,35.1533,115259.0
2016-07-07 13:50:00,55.56,55.56,55.51,55.55,59602.0,35.1533,35.1533,35.1217,35.147,59602.0
2016-07-07 13:55:00,55.55,55.55,55.52,55.55,80493.0,35.147,35.147,35.128,35.147,80493.0
2016-07-07 14:00:00,55.55,55.56,55.5,55.52,135096.0,35.147,35.1533,35.1154,35.128,135096.0
2016-07-07 14:05:00,55.52,55.56,55.51,55.53,88905.0,35.128,35.1533,35.1217,35.1344,88905.0
2016-07-07 14:10:00,55.53,55.53,55.44,55.47,88434.0,35.1344,35.1344,35.0774,35.0964,88434.0
2016-07-07 14:15:00,55.47,55.47,55.41,55.42,81467.0,35.0964,35.0964,35.0584,35.0648,81467.0
2016-07-07 14:20:00,55.42,55.44,55.38,55.38,96461.0,35.0648,35.0774,35.0395,35.0395,96461.0
2016-07-07 14:25:00,55.38,55.41,55.36,55.39,148428.0,35.0395,35.0584,35.0268,35.0458,148428.0
2016-07-07 14:30:00,55.4,55.42,55.31,55.32,143273.0,35.0521,35.0648,34.9952,35.0015,143273.0
2016-07-07 14:35:00,55.33,55.34,55.3,55.31,95743.0,35.0078,35.0141,34.9888,34.9952,95743.0
2016-07-07 14:40:00,55.31,55.32,55.23,55.24,190468.0,34.9952,35.0015,34.9445,34.9509,190468.0
2016-07-07 14:45:00,55.23,55.28,55.23,55.25,112077.0,34.9445,34.9762,34.9445,34.9572,112077.0
2016-07-07 14:50:00,55.26,55.26,55.2,55.24,110996.0,34.9635,34.9635,34.9256,34.9509,110996.0
2016-07-07 14:55:00,55.24,55.26,55.18,55.2,84649.0,34.9509,34.9635,34.9129,34.9256,84649.0
2016-07-07 15:00:00,55.2,55.22,55.13,55.21,235919.0,34.9256,34.9382,34.8813,34.9319,235919.0
2016-07-07 15:05:00,55.21,55.22,55.17,55.22,104834.0,34.9319,34.9382,34.9066,34.9382,104834.0
2016-07-07 15:10:00,55.22,55.22,55.2,55.21,74079.0,34.9382,34.9382,34.9256,34.9319,74079.0
2016-07-07 15:15:00,55.21,55.21,55.13,55.17,219065.0,34.9319,34.9319,34.8813,34.9066,219065.0
2016-07-07 15:20:00,55.17,55.18,55.1,55.12,181163.0,34.9066,34.9129,34.8623,34.8749,181163.0
2016-07-07 15:25:00,55.13,55.15,55.1,55.15,135797.0,34.8813,34.8939,34.8623,34.8939,135797.0
2016-07-07 15:30:00,55.15,55.23,55.14,55.23,144237.0,34.8939,34.9445,34.8876,34.9445,144237.0
2016-07-07 15:35:00,55.23,55.25,55.21,55.25,150022.0,34.9445,34.9572,34.9319,34.9572,150022.0
2016-07-07 15:40:00,55.25,55.32,55.24,55.31,267683.0,34.9572,35.0015,34.9509,34.9952,267683.0
2016-07-07 15:45:00,55.32,55.36,55.31,55.32,271584.0,35.0015,35.0268,34.9952,35.0015,271584.0
2016-07-07 15:50:00,55.32,55.34,55.31,55.33,293708.0,35.0015,35.0141,34.9952,35.0078,293708.0
2016-07-07 15:55:00,55.33,55.39,55.29,55.37,964996.0,35.0078,35.0458,34.9825,35.0331,964996.0
2016-07-08 09:30:00,55.39,55.56,55.01,55.29,665995.0,35.0458,35.1533,34.8053,34.9825,665995.0
2016-07-08 09:35:00,55.28,55.39,55.23,55.28,263979.0,34.9762,35.0458,34.9445,34.9762,263979.0
2016-07-08 09:40:00,55.28,55.37,55.26,55.37,253447.0,34.9762,35.0331,34.9635,35.0331,253447.0
2016-07-08 09:45:00,55.36,55.5,55.34,55.5,269734.0,35.0268,35.1154,35.0141,35.1154,269734.0
2016-07-08 09:50:00,55.5,55.55,55.28,55.4,500425.0,35.1154,35.147,34.9762,35.0521,500425.0
2016-07-08 09:55:00,55.4,55.43,55.35,55.38,239802.0,35.0521,35.0711,35.0205,35.0395,239802.0
2016-07-08 10:00:00,55.38,55.41,55.17,55.18,315672.0,35.0395,35.0584,34.9066,34.9129,315672.0
2016-07-08 10:05:00,55.18,55.37,55.17,55.36,268905.0,34.9129,35.0331,34.9066,35.0268,268905.0
2016-07-08 10:10:00,55.37,55.58,55.36,55.52,150854.0,35.0331,35.166,35.0268,35.128,150854.0
2016-07-08 10:15:00,55.51,55.65,55.5,55.6,170168.0,35.1217,35.2103,35.1154,35.1786,170168.0
2016-07-08 10:20:00,55.59,55.74,55.58,55.71,387648.0,35.1723,35.2672,35.166,35.2482,387648.0
2016-07-08 10:25:00,55.71,55.76,55.66,55.7,258818.0,35.2482,35.2799,35.2166,35.2419,258818.0
2016-07-08 10:30:00,55.7,55.75,55.68,55.74,153838.0,35.2419,35.2736,35.2293,35.2672,153838.0
2016-07-08 10:35:00,55.73,55.85,55.69,55.8,185214.0,35.2609,35.3368,35.2356,35.3052,185214.0
2016-07-08 10:40:00,55.8,55.86,55.78,55.86,147544.0,35.3052,35.3432,35.2925,35.3432,147544.0
2016-07-08 10:45:00,55.86,55.92,55.82,55.91,139836.0,35.3432,35.3811,35.3178,35.3748,139836.0
2016-07-08 10:50:00,55.92,55.93,55.86,55.91,122326.0,35.3811,35.3874,35.3432,35.3748,122326.0
2016-07-08 10:55:00,55.91,55.92,55.89,55.9,180078.0,35.3748,35.3811,35.3621,35.3685,180078.0
2016-07-08 11:00:00,55.9,55.94,55.86,55.94,158047.0,35.3685,35.3938,35.3432,35.3938,158047.0
2016-07-08 11:05:00,55.94,55.95,55.88,55.9,140828.0,35.3938,35.4001,35.3558,35.3685,140828.0
2016-07-08 11:10:00,55.9,55.95,55.88,55.93,135152.0,35.3685,35.4001,35.3558,35.3874,135152.0
2016-07-08 11:15:00,55.93,55.94,55.81,55.82,254978.0,35.3874,35.3938,35.3115,35.3178,254978.0
2016-07-08 11:20:00,55.82,55.87,55.79,55.79,195173.0,35.3178,35.3495,35.2989,35.2989,195173.0
2016-07-08 11:25:00,55.8,55.84,55.74,55.76,271447.0,35.3052,35.3305,35.2672,35.2799,271447.0
2016-07-08 11:30:00,55.77,55.88,55.76,55.85,155802.0,35.2862,35.3558,35.2799,35.3368,155802.0
2016-07-08 11:35:00,55.85,55.88,55.81,55.87,85286.0,35.3368,35.3558,35.3115,35.3495,85286.0
2016-07-08 11:40:00,55.88,55.91,55.83,55.91,125568.0,35.3558,35.3748,35.3242,35.3748,125568.0
2016-07-08 11:45:00,55.91,55.93,55.88,55.89,106998.0,35.3748,35.3874,35.3558,35.3621,106998.0
2016-07-08 11:50:00,55.88,55.93,55.87,55.89,123364.0,35.3558,35.3874,35.3495,35.3621,123364.0
2016-07-08 11:55:00,55.89,55.93,55.87,55.93,89810.0,35.3621,35.3874,35.3495,35.3874,89810.0
2016-07-08 12:00:00,55.92,55.92,55.81,55.86,107446.0,35.3811,35.3811,35.3115,35.3432,107446.0
2016-07-08 12:05:00,55.86,55.86,55.81,55.81,71779.0,35.3432,35.3432,35.3115,35.3115,71779.0
2016-07-08 12:10:00,55.82,55.87,55.81,55.86,74820.0,35.3178,35.3495,35.3115,35.3432,74820.0
2016-07-08 12:15:00,55.86,55.88,55.82,55.82,87112.0,35.3432,35.3558,35.3178,35.3178,87112.0
2016-07-08 12:20:00,55.83,55.85,55.82,55.82,55771.0,35.3242,35.3368,35.3178,35.3178,55771.0
2016-07-08 12:25:00,55.82,55.83,55.77,55.78,83832.0,35.3178,35.3242,35.2862,35.2925,83832.0
2016-07-08 12:30:00,55.79,55.79,55.74,55.78,115457.0,35.2989,35.2989,35.2672,35.2925,115457.0
2016-07-08 12:35:00,55.77,55.78,55.74,55.74,93810.0,35.2862,35.2925,35.2672,35.2672,93810.0
2016-07-08 12:40:00,55.74,55.79,55.72,55.78,155592.0,35.2672,35.2989,35.2546,35.2925,155592.0
2016-07-08 12:45:00,55.78,55.83,55.74,55.83,73222.0,35.2925,35.3242,35.2672,35.3242,73222.0
2016-07-08 12:50:00,55.83,55.84,55.78,55.84,74902.0,35.3242,35.3305,35.2925,35.3305,74902.0
2016-07-08 12:55:00,55.83,55.84,55.77,55.82,68080.0,35.3242,35.3305,35.2862,35.3178,68080.0
2016-07-08 13:00:00,55.82,55.86,55.81,55.86,79963.0,35.3178,35.3432,35.3115,35.3432,79963.0
2016-07-08 13:05:00,55.86,55.87,55.79,55.8,115125.0,35.3432,35.3495,35.2989,35.3052,115125.0
2016-07-08 13:10:00,55.81,55.88,55.8,55.86,60871.0,35.3115,35.3558,35.3052,35.3432,60871.0
2016-07-08 13:15:00,55.85,55.89,55.85,55.87,58568.0,35.3368,35.3621,35.3368,35.3495,58568.0
2016-07-08 13:20:00,55.87,55.88,55.82,55.85,82132.0,35.3495,35.3558,35.3178,35.3368,82132.0
2016-07-08 13:25:00,55.84,55.88,55.81,55.82,200730.0,35.3305,35.3558,35.3115,35.3178,200730.0
2016-07-08 13:30:00,55.82,55.89,55.81,55.89,53138.0,35.3178,35.3621,35.3115,35.3621,53138.0
2016-07-08 13:35:00,55.88,55.9,55.85,55.85,54203.0,35.3558,35.3685,35.3368,35.3368,54203.0
2016-07-08 13:40:00,55.85,55.9,55.85,55.89,50914.0,35.3368,35.3685,35.3368,35.3621,50914.0
2016-07-08 13:45:00,55.88,55.92,55.88,55.91,51878.0,35.3558,35.3811,35.3558,35.3748,51878.0
2016-07-08 13:50:00,55.9,55.93,55.89,55.92,79610.0,35.3685,35.3874,35.3621,35.3811,79610.0
2016-07-08 13:55:00,55.93,55.94,55.89,55.91,89485.0,35.3874,35.3938,35.3621,35.3748,89485.0
2016-07-08 14:00:00,55.91,55.92,55.85,55.89,121788.0,35.3748,35.3811,35.3368,35.3621,121788.0
2016-07-08 14:05:00,55.89,55.9,55.85,55.87,101457.0,35.3621,35.3685,35.3368,35.3495,101457.0
2016-07-08 14:10:00,55.87,55.92,55.86,55.91,127900.0,35.3495,35.3811,35.3432,35.3748,127900.0
2016-07-08 14:15:00,55.91,55.92,55.89,55.89,107274.0,35.3748,35.3811,35.3621,35.3621,107274.0
2016-07-08 14:20:00,55.9,55.94,55.89,55.94,88087.0,35.3685,35.3938,35.3621,35.3938,88087.0
2016-07-08 14:25:00,55.94,55.95,55.93,55.95,65625.0,35.3938,35.4001,35.3874,35.4001,65625.0
2016-07-08 14:30:00,55.95,56.03,55.94,56.02,224058.0,35.4001,35.4507,35.3938,35.4444,224058.0
2016-07-08 14:35:00,56.03,56.03,55.95,55.96,181046.0,35.4507,35.4507,35.4001,35.4064,181046.0
2016-07-08 14:40:00,55.96,55.99,55.95,55.96,96656.0,35.4064,35.4254,35.4001,35.4064,96656.0
2016-07-08 14:45:00,55.96,55.96,55.9,55.9,214520.0,35.4064,35.4064,35.3685,35.3685,214520.0
2016-07-08 14:50:00,55.91,55.94,55.9,55.93,127099.0,35.3748,35.3938,35.3685,35.3874,127099.0
2016-07-08 14:55:00,55.93,55.93,55.89,55.89,81759.0,35.3874,35.3874,35.3621,35.3621,81759.0
2016-07-08 15:00:00,55.9,55.91,55.86,55.86,135228.0,35.3685,35.3748,35.3432,35.3432,135228.0
2016-07-08 15:05:00,55.86,55.87,55.84,55.87,126451.0,35.3432,35.3495,35.3305,35.3495,126451.0
2016-07-08 15:10:00,55.86,55.92,55.86,55.91,131115.0,35.3432,35.3811,35.3432,35.3748,131115.0
2016-07-08 15:15:00,55.91,55.91,55.87,55.89,108589.0,35.3748,35.3748,35.3495,35.3621,108589.0
2016-07-08 15:20:00,55.89,55.91,55.88,55.9,197561.0,35.3621,35.3748,35.3558,35.3685,197561.0
2016-07-08 15:25:00,55.9,55.9,55.86,55.87,102052.0,35.3685,35.3685,35.3432,35.3495,102052.0
2016-07-08 15:30:00,55.86,55.87,55.8,55.81,190771.0,35.3432,35.3495,35.3052,35.3115,190771.0
2016-07-08 15:35:00,55.81,55.86,55.8,55.85,188297.0,35.3115,35.3432,35.3052,35.3368,188297.0
2016-07-08 15:40:00,55.85,55.87,55.83,55.84,190533.0,35.3368,35.3495,35.3242,35.3305,190533.0
2016-07-08 15:45:00,55.83,55.88,55.83,55.88,227800.0,35.3242,35.3558,35.3242,35.3558,227800.0
2016-07-08 15:50:00,55.87,55.91,55.87,55.9,373654.0,35.3495,35.3748,35.3495,35.3685,373654.0
2016-07-08 15:55:00,55.89,55.92,55.88,55.88,1170979.0,35.3621,35.3811,35.3558,35.3558,1170979.0
2016-07-11 09:30:00,55.75,55.79,55.58,55.65,436569.0,35.2736,35.2989,35.166,35.2103,436569.0
2016-07-11 09:35:00,55.66,55.71,55.44,55.44,397764.0,35.2166,35.2482,35.0774,35.0774,397764.0
2016-07-11 09:40:00,55.42,55.54,55.4,55.49,248848.0,35.0648,35.1407,35.0521,35.109,248848.0
2016-07-11 09:45:00,55.48,55.54,55.47,55.5,292974.0,35.1027,35.1407,35.0964,35.1154,292974.0
2016-07-11 09:50:00,55.49,55.54,55.48,55.49,208069.0,35.109,35.1407,35.1027,35.109,208069.0
2016-07-11 09:55:00,55.49,55.55,55.47,55.5,111838.0,35.109,35.147,35.0964,35.1154,111838.0
2016-07-11 10:00:00,55.49,55.52,55.47,55.5,130187.0,35.109,35.128,35.0964,35.1154,130187.0
2016-07-11 10:05:00,55.5,55.53,55.47,55.48,141832.0,35.1154,35.1344,35.0964,35.1027,141832.0
2016-07-11 10:10:00,55.48,55.53,55.45,55.5,164875.0,35.1027,35.1344,35.0837,35.1154,164875.0
2016-07-11 10:15:00,55.49,55.52,55.48,55.51,111163.0,35.109,35.128,35.1027,35.1217,111163.0
2016-07-11 10:20:00,55.51,55.57,55.51,55.52,113728.0,35.1217,35.1597,35.1217,35.128,113728.0
2016-07-11 10:25:00,55.52,55.52,55.48,55.5,134998.0,35.128,35.128,35.1027,35.1154,134998.0
2016-07-11 10:30:00,55.5,55.51,55.46,55.46,126844.0,35.1154,35.1217,35.0901,35.0901,126844.0
2016-07-11 10:35:00,55.47,55.49,55.46,55.49,82485.0,35.0964,35.109,35.0901,35.109,82485.0
2016-07-11 10:40:00,55.48,55.5,55.47,55.48,184072.0,35.1027,35.1154,35.0964,35.1027,184072.0
2016-07-11 10:45:00,55.48,55.5,55.47,55.48,76762.0,35.1027,35.1154,35.0964,35.1027,76762.0
2016-07-11 10:50:00,55.48,55.5,55.45,55.49,69858.0,35.1027,35.1154,35.0837,35.109,69858.0
2016-07-11 10:55:00,55.5,55.5,55.47,55.49,110682.0,35.1154,35.1154,35.0964,35.109,110682.0
2016-07-11 11:00:00,55.5,55.5,55.49,55.5,75990.0,35.1154,35.1154,35.109,35.1154,75990.0
2016-07-11 11:05:00,55.5,55.51,55.49,55.5,171197.0,35.1154,35.1217,35.109,35.1154,171197.0
2016-07-11 11:10:00,55.51,55.55,55.49,55.54,152243.0,35.1217,35.147,35.109,35.1407,152243.0
2016-07-11 11:15:00,55.55,55.6,55.53,55.56,191267.0,35.147,35.1786,35.1344,35.1533,191267.0
2016-07-11 11:20:00,55.55,55.61,55.55,55.59,101065.0,35.147,35.185,35.147,35.1723,101065.0
2016-07-11 11:25:00,55.58,55.67,55.58,55.64,157306.0,35.166,35.2229,35.166,35.204,157306.0
2016-07-11 11:30:00,55.64,55.66,55.59,55.66,171880.0,35.204,35.2166,35.1723,35.2166,171880.0
2016-07-11 11:35:00,55.66,55.68,55.63,55.66,75691.0,35.2166,35.2293,35.1976,35.2166,75691.0
2016-07-11 11:40:00,55.66,55.69,55.65,55.66,70572.0,35.2166,35.2356,35.2103,35.2166,70572.0
2016-07-11 11:45:00,55.66,55.68,55.62,55.62,98028.0,35.2166,35.2293,35.1913,35.1913,98028.0
2016-07-11 11:50:00,55.62,55.66,55.62,55.65,115470.0,35.1913,35.2166,35.1913,35.2103,115470.0
2016-07-11 11:55:00,55.64,55.67,55.64,55.65,76314.0,35.204,35.2229,35.204,35.2103,76314.0
2016-07-11 12:00:00,55.65,55.68,55.64,55.67,70978.0,35.2103,35.2293,35.204,35.2229,70978.0
2016-07-11 12:05:00,55.68,55.7,55.67,55.67,78838.0,35.2293,35.2419,35.2229,35.2229,78838.0
2016-07-11 12:10:00,55.68,55.7,55.66,55.69,65609.0,35.2293,35.2419,35.2166,35.2356,65609.0
2016-07-11 12:15:00,55.69,55.72,55.69,55.7,89345.0,35.2356,35.2546,35.2356,35.2419,89345.0
2016-07-11 12:20:00,55.7,55.73,55.69,55.73,86411.0,35.2419,35.2609,35.2356,35.2609,86411.0
2016-07-11 12:25:00,55.73,55.77,55.72,55.76,93250.0,35.2609,35.2862,35.2546,35.2799,93250.0
2016-07-11 12:30:00,55.77,55.8,55.75,55.77,69688.0,35.2862,35.3052,35.2736,35.2862,69688.0
2016-07-11 12:35:00,55.77,55.8,55.75,55.79,102729.0,35.2862,35.3052,35.2736,35.2989,102729.0
2016-07-11 12:40:00,55.8,55.86,55.79,55.86,70801.0,35.3052,35.3432,35.2989,35.3432,70801.0
2016-07-11 12:45:00,55.86,55.87,55.85,55.87,47609.0,35.3432,35.3495,35.3368,35.3495,47609.0
2016-07-11 12:50:00,55.86,55.88,55.86,55.87,37108.0,35.3432,35.3558,35.3432,35.3495,37108.0
2016-07-11 12:55:00,55.88,55.9,55.86,55.9,60446.0,35.3558,35.3685,35.3432,35.3685,60446.0
2016-07-11 13:00:00,55.9,55.93,55.89,55.92,46015.0,35.3685,35.3874,35.3621,35.3811,46015.0
2016-07-11 13:05:00,55.92,55.94,55.89,55.91,59826.0,35.3811,35.3938,35.3621,35.3748,59826.0
2016-07-11 13:10:00,55.91,55.95,55.91,55.94,59132.0,35.3748,35.4001,35.3748,35.3938,59132.0
2016-07-11 13:15:00,55.95,55.96,55.94,55.94,49265.0,35.4001,35.4064,35.3938,35.3938,49265.0
2016-07-11 13:20:00,55.95,55.96,55.9,55.91,61820.0,35.4001,35.4064,35.3685,35.3748,61820.0
2016-07-11 13:25:00,55.91,55.93,55.9,55.92,48392.0,35.3748,35.3874,35.3685,35.3811,48392.0
2016-07-11 13:30:00,55.91,55.97,55.9,55.97,119825.0,35.3748,35.4127,35.3685,35.4127,119825.0
2016-07-11 13:35:00,55.96,55.98,55.92,55.92,71529.0,35.4064,35.4191,35.3811,35.3811,71529.0
2016-07-11 13:40:00,55.92,55.97,55.92,55.97,34183.0,35.3811,35.4127,35.3811,35.4127,34183.0
2016-07-11 13:45:00,55.96,55.98,55.94,55.96,75618.0,35.4064,35.4191,35.3938,35.4064,75618.0
2016-07-11 13:50:00,55.96,55.98,55.94,55.96,112972.0,35.4064,35.4191,35.3938,35.4064,112972.0
2016-07-11 13:55:00,55.96,55.98,55.95,55.95,49357.0,35.4064,35.4191,35.4001,35.4001,49357.0
2016-07-11 14:00:00,55.95,55.96,55.93,55.95,59946.0,35.4001,35.4064,35.3874,35.4001,59946.0
2016-07-11 14:05:00,55.94,55.99,55.93,55.98,65980.0,35.3938,35.4254,35.3874,35.4191,65980.0
2016-07-11 14:10:00,55.99,55.99,55.97,55.97,56036.0,35.4254,35.4254,35.4127,35.4127,56036.0
2016-07-11 14:15:00,55.97,55.99,55.92,55.92,85432.0,35.4127,35.4254,35.3811,35.3811,85432.0
2016-07-11 14:20:00,55.93,55.97,55.92,55.94,87854.0,35.3874,35.4127,35.3811,35.3938,87854.0
2016-07-11 14:25:00,55.94,55.95,55.92,55.94,66010.0,35.3938,35.4001,35.3811,35.3938,66010.0
2016-07-11 14:30:00,55.94,55.99,55.94,55.99,52366.0,35.3938,35.4254,35.3938,35.4254,52366.0
2016-07-11 14:35:00,55.99,56.0,55.98,55.99,50929.0,35.4254,35.4317,35.4191,35.4254,50929.0
2016-07-11 14:40:00,55.99,55.99,55.94,55.95,85522.0,35.4254,35.4254,35.3938,35.4001,85522.0
2016-07-11 14:45:00,55.95,55.95,55.89,55.9,97171.0,35.4001,35.4001,35.3621,35.3685,97171.0
2016-07-11 14:50:00,55.91,55.91,55.86,55.86,123254.0,35.3748,35.3748,35.3432,35.3432,123254.0
2016-07-11 14:55:00,55.86,55.88,55.84,55.85,79419.0,35.3432,35.3558,35.3305,35.3368,79419.0
2016-07-11 15:00:00,55.84,55.89,55.84,55.87,91682.0,35.3305,35.3621,35.3305,35.3495,91682.0
2016-07-11 15:05:00,55.87,55.9,55.85,55.87,134141.0,35.3495,35.3685,35.3368,35.3495,134141.0
2016-07-11 15:10:00,55.87,55.93,55.86,55.93,86796.0,35.3495,35.3874,35.3432,35.3874,86796.0
2016-07-11 15:15:00,55.93,55.95,55.89,55.91,107448.0,35.3874,35.4001,35.3621,35.3748,107448.0
2016-07-11 15:20:00,55.91,55.92,55.87,55.89,101303.0,35.3748,35.3811,35.3495,35.3621,101303.0
2016-07-11 15:25:00,55.88,55.9,55.87,55.89,72615.0,35.3558,35.3685,35.3495,35.3621,72615.0
2016-07-11 15:30:00,55.88,55.91,55.87,55.89,84959.0,35.3558,35.3748,35.3495,35.3621,84959.0
2016-07-11 15:35:00,55.89,55.93,55.89,55.91,111485.0,35.3621,35.3874,35.3621,35.3748,111485.0
2016-07-11 15:40:00,55.91,55.92,55.88,55.91,100914.0,35.3748,35.3811,35.3558,35.3748,100914.0
2016-07-11 15:45:00,55.9,55.91,55.87,55.9,119474.0,35.3685,35.3748,35.3495,35.3685,119474.0
2016-07-11 15:50:00,55.89,55.9,55.87,55.9,205686.0,35.3621,35.3685,35.3495,35.3685,205686.0
2016-07-11 15:55:00,55.9,55.94,55.89,55.91,644657.0,35.3685,35.3938,35.3621,35.3748,644657.0
2016-07-12 09:30:00,55.75,55.93,55.75,55.82,628624.0,35.2736,35.3874,35.2736,35.3178,628624.0
2016-07-12 09:35:00,55.82,55.85,55.69,55.78,323569.0,35.3178,35.3368,35.2356,35.2925,323569.0
2016-07-12 09:40:00,55.78,55.89,55.76,55.86,352208.0,35.2925,35.3621,35.2799,35.3432,352208.0
2016-07-12 09:45:00,55.86,55.96,55.82,55.96,173365.0,35.3432,35.4064,35.3178,35.4064,173365.0
2016-07-12 09:50:00,55.96,55.96,55.84,55.85,142287.0,35.4064,35.4064,35.3305,35.3368,142287.0
2016-07-12 09:55:00,55.85,55.88,55.74,55.77,123273.0,35.3368,35.3558,35.2672,35.2862,123273.0
2016-07-12 10:00:00,55.77,55.8,55.66,55.67,200970.0,35.2862,35.3052,35.2166,35.2229,200970.0
2016-07-12 10:05:00,55.68,55.68,55.59,55.6,186664.0,35.2293,35.2293,35.1723,35.1786,186664.0
2016-07-12 10:10:00,55.6,55.62,55.53,55.61,270480.0,35.1786,35.1913,35.1344,35.185,270480.0
2016-07-12 10:15:00,55.62,55.75,55.56,55.58,285207.0,35.1913,35.2736,35.1533,35.166,285207.0
2016-07-12 10:20:00,55.57,55.71,55.54,55.7,288280.0,35.1597,35.2482,35.1407,35.2419,288280.0
2016-07-12 10:25:00,55.69,55.85,55.68,55.84,190505.0,35.2356,35.3368,35.2293,35.3305,190505.0
2016-07-12 10:30:00,55.84,55.84,55.7,55.7,163939.0,35.3305,35.3305,35.2419,35.2419,163939.0
2016-07-12 10:35:00,55.71,55.73,55.63,55.63,158162.0,35.2482,35.2609,35.1976,35.1976,158162.0
2016-07-12 10:40:00,55.63,55.69,55.61,55.68,83895.0,35.1976,35.2356,35.185,35.2293,83895.0
2016-07-12 10:45:00,55.68,55.73,55.67,55.71,104351.0,35.2293,35.2609,35.2229,35.2482,104351.0
2016-07-12 10:50:00,55.71,55.71,55.66,55.68,154386.0,35.2482,35.2482,35.2166,35.2293,154386.0
2016-07-12 10:55:00,55.68,55.7,55.66,55.69,167407.0,35.2293,35.2419,35.2166,35.2356,167407.0
2016-07-12 11:00:00,55.69,55.7,55.65,55.7,156769.0,35.2356,35.2419,35.2103,35.2419,156769.0
2016-07-12 11:05:00,55.7,55.72,55.68,55.7,129126.0,35.2419,35.2546,35.2293,35.2419,129126.0
2016-07-12 11:10:00,55.71,55.72,55.65,55.67,123462.0,35.2482,35.2546,35.2103,35.2229,123462.0
2016-07-12 11:15:00,55.67,55.68,55.63,55.65,168430.0,35.2229,35.2293,35.1976,35.2103,168430.0
2016-07-12 11:20:00,55.65,55.66,55.63,55.63,118800.0,35.2103,35.2166,35.1976,35.1976,118800.0
2016-07-12 11:25:00,55.64,55.65,55.6,55.63,177467.0,35.204,35.2103,35.1786,35.1976,177467.0
2016-07-12 11:30:00,55.63,55.63,55.59,55.62,141910.0,35.1976,35.1976,35.1723,35.1913,141910.0
2016-07-12 11:35:00,55.62,55.64,55.6,55.62,145919.0,35.1913,35.204,35.1786,35.1913,145919.0
2016-07-12 11:40:00,55.63,55.7,55.62,55.69,134215.0,35.1976,35.2419,35.1913,35.2356,134215.0
2016-07-12 11:45:00,55.68,55.69,55.63,55.65,96149.0,35.2293,35.2356,35.1976,35.2103,96149.0
2016-07-12 11:50:00,55.65,55.67,55.61,55.63,84573.0,35.2103,35.2229,35.185,35.1976,84573.0
2016-07-12 11:55:00,55.63,55.69,55.63,55.67,96499.0,35.1976,35.2356,35.1976,35.2229,96499.0
2016-07-12 12:00:00,55.67,55.69,55.65,55.68,92372.0,35.2229,35.2356,35.2103,35.2293,92372.0
2016-07-12 12:05:00,55.68,55.69,55.65,55.65,84707.0,35.2293,35.2356,35.2103,35.2103,84707.0
2016-07-12 12:10:00,55.66,55.72,55.65,55.7,66725.0,35.2166,35.2546,35.2103,35.2419,66725.0
2016-07-12 12:15:00,55.7,55.71,55.66,55.69,117152.0,35.2419,35.2482,35.2166,35.2356,117152.0
2016-07-12 12:20:00,55.69,55.71,55.68,55.71,79048.0,35.2356,35.2482,35.2293,35.2482,79048.0
2016-07-12 12:25:00,55.7,55.72,55.68,55.7,71905.0,35.2419,35.2546,35.2293,35.2419,71905.0
2016-07-12 12:30:00,55.7,55.72,55.69,55.72,80124.0,35.2419,35.2546,35.2356,35.2546,80124.0
2016-07-12 12:35:00,55.72,55.75,55.71,55.73,46034.0,35.2546,35.2736,35.2482,35.2609,46034.0
2016-07-12 12:40:00,55.73,55.74,55.7,55.71,71453.0,35.2609,35.2672,35.2419,35.2482,71453.0
2016-07-12 12:45:00,55.71,55.77,55.71,55.72,116699.0,35.2482,35.2862,35.2482,35.2546,116699.0
2016-07-12 12:50:00,55.72,55.73,55.68,55.71,182607.0,35.2546,35.2609,35.2293,35.2482,182607.0
2016-07-12 12:55:00,55.7,55.72,55.67,55.68,70360.0,35.2419,35.2546,35.2229,35.2293,70360.0
2016-07-12 13:00:00,55.69,55.73,55.68,55.7,139358.0,35.2356,35.2609,35.2293,35.2419,139358.0
2016-07-12 13:05:00,55.7,55.71,55.68,55.71,53681.0,35.2419,35.2482,35.2293,35.2482,53681.0
2016-07-12 13:10:00,55.7,55.74,55.69,55.69,72524.0,35.2419,35.2672,35.2356,35.2356,72524.0
2016-07-12 13:15:00,55.69,55.7,55.67,55.68,80951.0,35.2356,35.2419,35.2229,35.2293,80951.0
2016-07-12 13:20:00,55.68,55.68,55.64,55.66,85686.0,35.2293,35.2293,35.204,35.2166,85686.0
2016-07-12 13:25:00,55.67,55.69,55.65,55.69,117489.0,35.2229,35.2356,35.2103,35.2356,117489.0
2016-07-12 13:30:00,55.7,55.74,55.68,55.72,65707.0,35.2419,35.2672,35.2293,35.2546,65707.0
2016-07-12 13:35:00,55.72,55.74,55.71,55.71,79631.0,35.2546,35.2672,35.2482,35.2482,79631.0
2016-07-12 13:40:00,55.72,55.74,55.71,55.73,49459.0,35.2546,35.2672,35.2482,35.2609,49459.0
2016-07-12 13:45:00,55.73,55.74,55.7,55.73,62951.0,35.2609,35.2672,35.2419,35.2609,62951.0
2016-07-12 13:50:00,55.73,55.74,55.69,55.69,77587.0,35.2609,35.2672,35.2356,35.2356,77587.0
2016-07-12 13:55:00,55.7,55.7,55.64,55.69,175825.0,35.2419,35.2419,35.204,35.2356,175825.0
2016-07-12 14:00:00,55.68,55.7,55.66,55.68,84242.0,35.2293,35.2419,35.2166,35.2293,84242.0
2016-07-12 14:05:00,55.68,55.68,55.65,55.68,86376.0,35.2293,35.2293,35.2103,35.2293,86376.0
2016-07-12 14:10:00,55.67,55.68,55.65,55.65,106867.0,35.2229,35.2293,35.2103,35.2103,106867.0
2016-07-12 14:15:00,55.65,55.68,55.64,55.65,96184.0,35.2103,35.2293,35.204,35.2103,96184.0
2016-07-12 14:20:00,55.65,55.66,55.62,55.62,57733.0,35.2103,35.2166,35.1913,35.1913,57733.0
2016-07-12 14:25:00,55.62,55.64,55.61,55.62,112664.0,35.1913,35.204,35.185,35.1913,112664.0
2016-07-12 14:30:00,55.63,55.68,55.62,55.65,113446.0,35.1976,35.2293,35.1913,35.2103,113446.0
2016-07-12 14:35:00,55.65,55.67,55.64,55.64,104910.0,35.2103,35.2229,35.204,35.204,104910.0
2016-07-12 14:40:00,55.64,55.69,55.64,55.68,88823.0,35.204,35.2356,35.204,35.2293,88823.0
2016-07-12 14:45:00,55.68,55.72,55.67,55.68,91541.0,35.2293,35.2546,35.2229,35.2293,91541.0
2016-07-12 14:50:00,55.69,55.7,55.62,55.62,81710.0,35.2356,35.2419,35.1913,35.1913,81710.0
2016-07-12 14:55:00,55.63,55.65,55.6,55.64,61642.0,35.1976,35.2103,35.1786,35.204,61642.0
2016-07-12 15:00:00,55.64,55.69,55.63,55.64,215034.0,35.204,35.2356,35.1976,35.204,215034.0
2016-07-12 15:05:00,55.64,55.66,55.61,55.62,331334.0,35.204,35.2166,35.185,35.1913,331334.0
2016-07-12 15:10:00,55.61,55.63,55.53,55.55,208871.0,35.185,35.1976,35.1344,35.147,208871.0
2016-07-12 15:15:00,55.55,55.59,55.53,55.57,338159.0,35.147,35.1723,35.1344,35.1597,338159.0
2016-07-12 15:20:00,55.57,55.59,55.55,55.57,131480.0,35.1597,35.1723,35.147,35.1597,131480.0
2016-07-12 15:25:00,55.58,55.58,55.54,55.54,197061.0,35.166,35.166,35.1407,35.1407,197061.0
2016-07-12 15:30:00,55.55,55.57,55.53,55.54,171129.0,35.147,35.1597,35.1344,35.1407,171129.0
2016-07-12 15:35:00,55.54,55.57,55.51,55.51,224746.0,35.1407,35.1597,35.1217,35.1217,224746.0
2016-07-12 15:40:00,55.52,55.52,55.37,55.38,351219.0,35.128,35.128,35.0331,35.0395,351219.0
2016-07-12 15:45:00,55.37,55.41,55.37,55.41,400482.0,35.0331,35.0584,35.0331,35.0584,400482.0
2016-07-12 15:50:00,55.41,55.41,55.38,55.39,438911.0,35.0584,35.0584,35.0395,35.0458,438911.0
2016-07-12 15:55:00,55.39,55.48,55.38,55.46,1153259.0,35.0458,35.1027,35.0395,35.0901,1153259.0
2016-07-13 09:30:00,55.58,55.68,55.37,55.52,359449.0,35.166,35.2293,35.0331,35.128,359449.0
2016-07-13 09:35:00,55.52,55.58,55.45,55.52,223274.0,35.128,35.166,35.0837,35.128,223274.0
2016-07-13 09:40:00,55.52,55.65,55.51,55.62,245315.0,35.128,35.2103,35.1217,35.1913,245315.0
2016-07-13 09:45:00,55.62,55.7,55.61,55.7,181510.0,35.1913,35.2419,35.185,35.2419,181510.0
2016-07-13 09:50:00,55.7,55.71,55.61,55.63,268259.0,35.2419,35.2482,35.185,35.1976,268259.0
2016-07-13 09:55:00,55.63,55.63,55.52,55.53,171803.0,35.1976,35.1976,35.128,35.1344,171803.0
2016-07-13 10:00:00,55.53,55.6,55.5,55.59,80103.0,35.1344,35.1786,35.1154,35.1723,80103.0
2016-07-13 10:05:00,55.59,55.6,55.51,55.51,86871.0,35.1723,35.1786,35.1217,35.1217,86871.0
2016-07-13 10:10:00,55.51,55.55,55.49,55.52,105857.0,35.1217,35.147,35.109,35.128,105857.0
2016-07-13 10:15:00,55.53,55.56,55.48,55.53,277880.0,35.1344,35.1533,35.1027,35.1344,277880.0
2016-07-13 10:20:00,55.54,55.55,55.49,55.5,132684.0,35.1407,35.147,35.109,35.1154,132684.0
2016-07-13 10:25:00,55.5,55.54,55.47,55.54,99761.0,35.1154,35.1407,35.0964,35.1407,99761.0
2016-07-13 10:30:00,55.55,55.62,55.52,55.61,131084.0,35.147,35.1913,35.128,35.185,131084.0
2016-07-13 10:35:00,55.61,55.67,55.6,55.62,302003.0,35.185,35.2229,35.1786,35.1913,302003.0
2016-07-13 10:40:00,55.62,55.64,55.61,55.64,98822.0,35.1913,35.204,35.185,35.204,98822.0
2016-07-13 10:45:00,55.63,55.7,55.63,55.7,108726.0,35.1976,35.2419,35.1976,35.2419,108726.0
2016-07-13 10:50:00,55.69,55.75,55.68,55.7,295798.0,35.2356,35.2736,35.2293,35.2419,295798.0
2016-07-13 10:55:00,55.71,55.76,55.71,55.74,146242.0,35.2482,35.2799,35.2482,35.2672,146242.0
2016-07-13 11:00:00,55.75,55.8,55.74,55.8,81103.0,35.2736,35.3052,35.2672,35.3052,81103.0
2016-07-13 11:05:00,55.79,55.8,55.73,55.8,170768.0,35.2989,35.3052,35.2609,35.3052,170768.0
2016-07-13 11:10:00,55.79,55.8,55.77,55.79,122579.0,35.2989,35.3052,35.2862,35.2989,122579.0
2016-07-13 11:15:00,55.79,55.91,55.78,55.91,436898.0,35.2989,35.3748,35.2925,35.3748,436898.0
2016-07-13 11:20:00,55.9,56.0,55.9,55.98,154074.0,35.3685,35.4317,35.3685,35.4191,154074.0
2016-07-13 11:25:00,55.97,56.04,55.95,55.99,291500.0,35.4127,35.457,35.4001,35.4254,291500.0
2016-07-13 11:30:00,56.0,56.0,55.91,55.92,193690.0,35.4317,35.4317,35.3748,35.3811,193690.0
2016-07-13 11:35:00,55.92,55.95,55.88,55.89,119961.0,35.3811,35.4001,35.3558,35.3621,119961.0
2016-07-13 11:40:00,55.88,55.89,55.83,55.85,82839.0,35.3558,35.3621,35.3242,35.3368,82839.0
2016-07-13 11:45:00,55.84,55.87,55.84,55.85,58497.0,35.3305,35.3495,35.3305,35.3368,58497.0
2016-07-13 11:50:00,55.85,55.88,55.84,55.87,87997.0,35.3368,35.3558,35.3305,35.3495,87997.0
2016-07-13 11:55:00,55.87,55.87,55.77,55.78,73183.0,35.3495,35.3495,35.2862,35.2925,73183.0
2016-07-13 12:00:00,55.79,55.82,55.78,55.8,53247.0,35.2989,35.3178,35.2925,35.3052,53247.0
2016-07-13 12:05:00,55.8,55.85,55.79,55.85,50642.0,35.3052,35.3368,35.2989,35.3368,50642.0
2016-07-13 12:10:00,55.85,55.85,55.83,55.85,36373.0,35.3368,35.3368,35.3242,35.3368,36373.0
2016-07-13 12:15:00,55.85,55.87,55.84,55.87,50636.0,35.3368,35.3495,35.3305,35.3495,50636.0
2016-07-13 12:20:00,55.86,55.89,55.85,55.86,66308.0,35.3432,35.3621,35.3368,35.3432,66308.0
2016-07-13 12:25:00,55.86,55.91,55.86,55.91,69942.0,35.3432,35.3748,35.3432,35.3748,69942.0
2016-07-13 12:30:00,55.91,55.92,55.87,55.91,83801.0,35.3748,35.3811,35.3495,35.3748,83801.0
2016-07-13 12:35:00,55.91,55.92,55.85,55.85,112775.0,35.3748,35.3811,35.3368,35.3368,112775.0
2016-07-13 12:40:00,55.86,55.87,55.82,55.84,51802.0,35.3432,35.3495,35.3178,35.3305,51802.0
2016-07-13 12:45:00,55.84,55.86,55.82,55.84,48931.0,35.3305,35.3432,35.3178,35.3305,48931.0
2016-07-13 12:50:00,55.83,55.83,55.77,55.81,88355.0,35.3242,35.3242,35.2862,35.3115,88355.0
2016-07-13 12:55:00,55.82,55.85,55.82,55.84,43593.0,35.3178,35.3368,35.3178,35.3305,43593.0
2016-07-13 13:00:00,55.85,55.9,55.84,55.9,74670.0,35.3368,35.3685,35.3305,35.3685,74670.0
2016-07-13 13:05:00,55.89,55.9,55.87,55.88,34661.0,35.3621,35.3685,35.3495,35.3558,34661.0
2016-07-13 13:10:00,55.87,55.88,55.84,55.86,33862.0,35.3495,35.3558,35.3305,35.3432,33862.0
2016-07-13 13:15:00,55.85,55.88,55.85,55.88,38000.0,35.3368,35.3558,35.3368,35.3558,38000.0
2016-07-13 13:20:00,55.88,55.9,55.85,55.86,56602.0,35.3558,35.3685,35.3368,35.3432,56602.0
2016-07-13 13:25:00,55.86,55.88,55.85,55.88,40741.0,35.3432,35.3558,35.3368,35.3558,40741.0
2016-07-13 13:30:00,55.87,55.88,55.84,55.86,42176.0,35.3495,35.3558,35.3305,35.3432,42176.0
2016-07-13 13:35:00,55.85,55.86,55.81,55.82,32010.0,35.3368,35.3432,35.3115,35.3178,32010.0
2016-07-13 13:40:00,55.82,55.85,55.81,55.83,46254.0,35.3178,35.3368,35.3115,35.3242,46254.0
2016-07-13 13:45:00,55.84,55.85,55.81,55.83,52417.0,35.3305,35.3368,35.3115,35.3242,52417.0
2016-07-13 13:50:00,55.83,55.83,55.79,55.8,78645.0,35.3242,35.3242,35.2989,35.3052,78645.0
2016-07-13 13:55:00,55.81,55.81,55.77,55.77,102520.0,35.3115,35.3115,35.2862,35.2862,102520.0
2016-07-13 14:00:00,55.78,55.78,55.73,55.74,95670.0,35.2925,35.2925,35.2609,35.2672,95670.0
2016-07-13 14:05:00,55.73,55.78,55.73,55.77,141443.0,35.2609,35.2925,35.2609,35.2862,141443.0
2016-07-13 14:10:00,55.78,55.81,55.77,55.8,133957.0,35.2925,35.3115,35.2862,35.3052,133957.0
2016-07-13 14:15:00,55.8,55.83,55.79,55.82,78472.0,35.3052,35.3242,35.2989,35.3178,78472.0
2016-07-13 14:20:00,55.82,55.82,55.79,55.81,70446.0,35.3178,35.3178,35.2989,35.3115,70446.0
2016-07-13 14:25:00,55.81,55.88,55.8,55.88,103507.0,35.3115,35.3558,35.3052,35.3558,103507.0
2016-07-13 14:30:00,55.88,55.91,55.87,55.88,80580.0,35.3558,35.3748,35.3495,35.3558,80580.0
2016-07-13 14:35:00,55.89,55.93,55.88,55.9,75222.0,35.3621,35.3874,35.3558,35.3685,75222.0
2016-07-13 14:40:00,55.9,55.93,55.87,55.93,74097.0,35.3685,35.3874,35.3495,35.3874,74097.0
2016-07-13 14:45:00,55.92,55.92,55.88,55.92,57836.0,35.3811,35.3811,35.3558,35.3811,57836.0
2016-07-13 14:50:00,55.91,55.92,55.89,55.89,52866.0,35.3748,35.3811,35.3621,35.3621,52866.0
2016-07-13 14:55:00,55.9,55.9,55.87,55.89,67144.0,35.3685,35.3685,35.3495,35.3621,67144.0
2016-07-13 15:00:00,55.89,55.91,55.88,55.9,83701.0,35.3621,35.3748,35.3558,35.3685,83701.0
2016-07-13 15:05:00,55.9,55.91,55.89,55.9,79215.0,35.3685,35.3748,35.3621,35.3685,79215.0
2016-07-13 15:10:00,55.9,55.91,55.89,55.9,69321.0,35.3685,35.3748,35.3621,35.3685,69321.0
2016-07-13 15:15:00,55.9,55.95,55.89,55.95,112557.0,35.3685,35.4001,35.3621,35.4001,112557.0
2016-07-13 15:20:00,55.95,55.96,55.93,55.95,171677.0,35.4001,35.4064,35.3874,35.4001,171677.0
2016-07-13 15:25:00,55.95,55.97,55.92,55.97,117641.0,35.4001,35.4127,35.3811,35.4127,117641.0
2016-07-13 15:30:00,55.97,55.98,55.95,55.97,142628.0,35.4127,35.4191,35.4001,35.4127,142628.0
2016-07-13 15:35:00,55.97,55.99,55.96,55.99,134230.0,35.4127,35.4254,35.4064,35.4254,134230.0
2016-07-13 15:40:00,55.98,56.02,55.98,56.02,172875.0,35.4191,35.4444,35.4191,35.4444,172875.0
2016-07-13 15:45:00,56.02,56.02,55.99,56.0,227118.0,35.4444,35.4444,35.4254,35.4317,227118.0
2016-07-13 15:50:00,56.0,56.01,55.98,56.01,213770.0,35.4317,35.4381,35.4191,35.4381,213770.0
2016-07-13 15:55:00,56.01,56.04,55.96,55.98,551717.0,35.4381,35.457,35.4064,35.4191,551717.0
2016-07-14 09:30:00,55.6,55.84,55.6,55.79,525227.0,35.1786,35.3305,35.1786,35.2989,525227.0
2016-07-14 09:35:00,55.8,55.94,55.77,55.79,272963.0,35.3052,35.3938,35.2862,35.2989,272963.0
2016-07-14 09:40:00,55.79,55.88,55.75,55.82,182259.0,35.2989,35.3558,35.2736,35.3178,182259.0
2016-07-14 09:45:00,55.83,55.91,55.8,55.88,329745.0,35.3242,35.3748,35.3052,35.3558,329745.0
2016-07-14 09:50:00,55.89,55.92,55.86,55.91,184931.0,35.3621,35.3811,35.3432,35.3748,184931.0
2016-07-14 09:55:00,55.91,55.94,55.82,55.86,161473.0,35.3748,35.3938,35.3178,35.3432,161473.0
2016-07-14 10:00:00,55.87,55.89,55.84,55.87,172742.0,35.3495,35.3621,35.3305,35.3495,172742.0
2016-07-14 10:05:00,55.88,55.91,55.87,55.91,168552.0,35.3558,35.3748,35.3495,35.3748,168552.0
2016-07-14 10:10:00,55.91,55.96,55.89,55.95,186784.0,35.3748,35.4064,35.3621,35.4001,186784.0
2016-07-14 10:15:00,55.95,56.0,55.95,55.99,141477.0,35.4001,35.4317,35.4001,35.4254,141477.0
2016-07-14 10:20:00,55.98,56.08,55.98,56.07,145096.0,35.4191,35.4823,35.4191,35.476,145096.0
2016-07-14 10:25:00,56.07,56.1,56.02,56.02,205514.0,35.476,35.495,35.4444,35.4444,205514.0
2016-07-14 10:30:00,56.03,56.05,55.96,56.05,121534.0,35.4507,35.4634,35.4064,35.4634,121534.0
2016-07-14 10:35:00,56.05,56.06,55.94,55.94,214087.0,35.4634,35.4697,35.3938,35.3938,214087.0
2016-07-14 10:40:00,55.94,55.96,55.88,55.89,165077.0,35.3938,35.4064,35.3558,35.3621,165077.0
2016-07-14 10:45:00,55.89,55.89,55.8,55.8,201425.0,35.3621,35.3621,35.3052,35.3052,201425.0
2016-07-14 10:50:00,55.81,55.83,55.72,55.72,194577.0,35.3115,35.3242,35.2546,35.2546,194577.0
2016-07-14 10:55:00,55.73,55.78,55.72,55.75,117928.0,35.2609,35.2925,35.2546,35.2736,117928.0
2016-07-14 11:00:00,55.76,55.8,55.75,55.8,83503.0,35.2799,35.3052,35.2736,35.3052,83503.0
2016-07-14 11:05:00,55.8,55.82,55.79,55.8,81412.0,35.3052,35.3178,35.2989,35.3052,81412.0
2016-07-14 11:10:00,55.8,55.82,55.78,55.79,84632.0,35.3052,35.3178,35.2925,35.2989,84632.0
2016-07-14 11:15:00,55.79,55.85,55.78,55.85,89073.0,35.2989,35.3368,35.2925,35.3368,89073.0
2016-07-14 11:20:00,55.85,55.91,55.83,55.9,114519.0,35.3368,35.3748,35.3242,35.3685,114519.0
2016-07-14 11:25:00,55.9,55.95,55.9,55.92,78201.0,35.3685,35.4001,35.3685,35.3811,78201.0
2016-07-14 11:30:00,55.92,55.95,55.9,55.94,138078.0,35.3811,35.4001,35.3685,35.3938,138078.0
2016-07-14 11:35:00,55.93,55.95,55.91,55.92,69001.0,35.3874,35.4001,35.3748,35.3811,69001.0
2016-07-14 11:40:00,55.92,55.92,55.87,55.9,245867.0,35.3811,35.3811,35.3495,35.3685,245867.0
2016-07-14 11:45:00,55.89,55.92,55.89,55.91,61337.0,35.3621,35.3811,35.3621,35.3748,61337.0
2016-07-14 11:50:00,55.91,55.95,55.89,55.95,140767.0,35.3748,35.4001,35.3621,35.4001,140767.0
2016-07-14 11:55:00,55.94,55.99,55.94,55.96,95912.0,35.3938,35.4254,35.3938,35.4064,95912.0
2016-07-14 12:00:00,55.95,55.96,55.92,55.95,101613.0,35.4001,35.4064,35.3811,35.4001,101613.0
2016-07-14 12:05:00,55.95,55.95,55.91,55.94,80279.0,35.4001,35.4001,35.3748,35.3938,80279.0
2016-07-14 12:10:00,55.95,55.95,55.9,55.91,56876.0,35.4001,35.4001,35.3685,35.3748,56876.0
2016-07-14 12:15:00,55.9,55.92,55.89,55.9,105309.0,35.3685,35.3811,35.3621,35.3685,105309.0
2016-07-14 12:20:00,55.9,55.9,55.88,55.89,46056.0,35.3685,35.3685,35.3558,35.3621,46056.0
2016-07-14 12:25:00,55.89,55.9,55.86,55.87,68668.0,35.3621,35.3685,35.3432,35.3495,68668.0
2016-07-14 12:30:00,55.87,55.9,55.85,55.89,48646.0,35.3495,35.3685,35.3368,35.3621,48646.0
2016-07-14 12:35:00,55.89,55.91,55.87,55.89,65007.0,35.3621,35.3748,35.3495,35.3621,65007.0
2016-07-14 12:40:00,55.89,55.91,55.86,55.88,53678.0,35.3621,35.3748,35.3432,35.3558,53678.0
2016-07-14 12:45:00,55.88,55.89,55.85,55.88,50190.0,35.3558,35.3621,35.3368,35.3558,50190.0
2016-07-14 12:50:00,55.88,55.92,55.87,55.92,49158.0,35.3558,35.3811,35.3495,35.3811,49158.0
2016-07-14 12:55:00,55.91,55.91,55.87,55.89,47306.0,35.3748,35.3748,35.3495,35.3621,47306.0
2016-07-14 13:00:00,55.88,55.89,55.86,55.86,30224.0,35.3558,35.3621,35.3432,35.3432,30224.0
2016-07-14 13:05:00,55.86,55.87,55.84,55.84,50796.0,35.3432,35.3495,35.3305,35.3305,50796.0
2016-07-14 13:10:00,55.84,55.85,55.81,55.82,58931.0,35.3305,35.3368,35.3115,35.3178,58931.0
2016-07-14 13:15:00,55.82,55.83,55.78,55.78,50400.0,35.3178,35.3242,35.2925,35.2925,50400.0
2016-07-14 13:20:00,55.79,55.81,55.78,55.8,53356.0,35.2989,35.3115,35.2925,35.3052,53356.0
2016-07-14 13:25:00,55.8,55.82,55.8,55.8,42095.0,35.3052,35.3178,35.3052,35.3052,42095.0
2016-07-14 13:30:00,55.8,55.85,55.79,55.83,58150.0,35.3052,35.3368,35.2989,35.3242,58150.0
2016-07-14 13:35:00,55.83,55.87,55.83,55.86,56402.0,35.3242,35.3495,35.3242,35.3432,56402.0
2016-07-14 13:40:00,55.87,55.87,55.82,55.82,61090.0,35.3495,35.3495,35.3178,35.3178,61090.0
2016-07-14 13:45:00,55.83,55.84,55.8,55.83,58754.0,35.3242,35.3305,35.3052,35.3242,58754.0
2016-07-14 13:50:00,55.83,55.85,55.82,55.84,58058.0,35.3242,35.3368,35.3178,35.3305,58058.0
2016-07-14 13:55:00,55.84,55.85,55.8,55.81,61698.0,35.3305,35.3368,35.3052,35.3115,61698.0
2016-07-14 14:00:00,55.81,55.82,55.77,55.81,135788.0,35.3115,35.3178,35.2862,35.3115,135788.0
2016-07-14 14:05:00,55.82,55.82,55.79,55.82,63218.0,35.3178,35.3178,35.2989,35.3178,63218.0
2016-07-14 14:10:00,55.82,55.87,55.81,55.86,79741.0,35.3178,35.3495,35.3115,35.3432,79741.0
2016-07-14 14:15:00,55.86,55.92,55.86,55.9,89032.0,35.3432,35.3811,35.3432,35.3685,89032.0
2016-07-14 14:20:00,55.91,55.91,55.86,55.87,129027.0,35.3748,35.3748,35.3432,35.3495,129027.0
2016-07-14 14:25:00,55.87,55.89,55.86,55.86,55793.0,35.3495,35.3621,35.3432,35.3432,55793.0
2016-07-14 14:30:00,55.87,55.87,55.84,55.85,66155.0,35.3495,35.3495,35.3305,35.3368,66155.0
2016-07-14 14:35:00,55.84,55.91,55.84,55.9,78871.0,35.3305,35.3748,35.3305,35.3685,78871.0
2016-07-14 14:40:00,55.9,55.92,55.88,55.89,66441.0,35.3685,35.3811,35.3558,35.3621,66441.0
2016-07-14 14:45:00,55.88,55.9,55.87,55.87,57359.0,35.3558,35.3685,35.3495,35.3495,57359.0
2016-07-14 14:50:00,55.87,55.89,55.86,55.86,82044.0,35.3495,35.3621,35.3432,35.3432,82044.0
2016-07-14 14:55:00,55.86,55.88,55.85,55.86,81949.0,35.3432,35.3558,35.3368,35.3432,81949.0
2016-07-14 15:00:00,55.85,55.86,55.84,55.84,71624.0,35.3368,35.3432,35.3305,35.3305,71624.0
2016-07-14 15:05:00,55.84,55.95,55.84,55.93,123172.0,35.3305,35.4001,35.3305,35.3874,123172.0
2016-07-14 15:10:00,55.93,55.94,55.86,55.89,131582.0,35.3874,35.3938,35.3432,35.3621,131582.0
2016-07-14 15:15:00,55.88,55.88,55.85,55.85,111278.0,35.3558,35.3558,35.3368,35.3368,111278.0
2016-07-14 15:20:00,55.85,55.88,55.84,55.88,99085.0,35.3368,35.3558,35.3305,35.3558,99085.0
2016-07-14 15:25:00,55.88,55.91,55.87,55.89,102464.0,35.3558,35.3748,35.3495,35.3621,102464.0
2016-07-14 15:30:00,55.9,55.92,55.89,55.89,82338.0,35.3685,35.3811,35.3621,35.3621,82338.0
2016-07-14 15:35:00,55.89,55.91,55.85,55.86,102576.0,35.3621,35.3748,35.3368,35.3432,102576.0
2016-07-14 15:40:00,55.86,55.87,55.8,55.8,192095.0,35.3432,35.3495,35.3052,35.3052,192095.0
2016-07-14 15:45:00,55.8,55.85,55.79,55.84,231830.0,35.3052,35.3368,35.2989,35.3305,231830.0
2016-07-14 15:50:00,55.84,55.85,55.82,55.83,241904.0,35.3305,35.3368,35.3178,35.3242,241904.0
2016-07-14 15:55:00,55.84,55.86,55.81,55.82,581040.0,35.3305,35.3432,35.3115,35.3178,581040.0
2016-07-15 09:30:00,56.02,56.08,55.85,55.95,1509362.0,35.4444,35.4823,35.3368,35.4001,1509362.0
2016-07-15 09:35:00,55.96,56.03,55.92,56.0,259577.0,35.4064,35.4507,35.3811,35.4317,259577.0
2016-07-15 09:40:00,56.0,56.08,55.97,56.02,361945.0,35.4317,35.4823,35.4127,35.4444,361945.0
2016-07-15 09:45:00,56.03,56.06,55.99,56.0,148687.0,35.4507,35.4697,35.4254,35.4317,148687.0
2016-07-15 09:50:00,56.0,56.06,56.0,56.03,145558.0,35.4317,35.4697,35.4317,35.4507,145558.0
2016-07-15 09:55:00,56.02,56.06,55.96,55.98,111268.0,35.4444,35.4697,35.4064,35.4191,111268.0
2016-07-15 10:00:00,55.98,56.02,55.95,55.97,140299.0,35.4191,35.4444,35.4001,35.4127,140299.0
2016-07-15 10:05:00,55.96,56.0,55.95,55.99,68551.0,35.4064,35.4317,35.4001,35.4254,68551.0
2016-07-15 10:10:00,56.0,56.04,55.99,56.03,175126.0,35.4317,35.457,35.4254,35.4507,175126.0
2016-07-15 10:15:00,56.04,56.04,55.9,55.9,122427.0,35.457,35.457,35.3685,35.3685,122427.0
2016-07-15 10:20:00,55.9,55.93,55.88,55.91,102812.0,35.3685,35.3874,35.3558,35.3748,102812.0
2016-07-15 10:25:00,55.92,55.96,55.9,55.94,81569.0,35.3811,35.4064,35.3685,35.3938,81569.0
2016-07-15 10:30:00,55.94,55.96,55.88,55.95,52774.0,35.3938,35.4064,35.3558,35.4001,52774.0
2016-07-15 10:35:00,55.95,56.01,55.94,55.99,47453.0,35.4001,35.4381,35.3938,35.4254,47453.0
2016-07-15 10:40:00,55.98,55.99,55.94,55.94,51692.0,35.4191,35.4254,35.3938,35.3938,51692.0
2016-07-15 10:45:00,55.94,55.95,55.9,55.91,63434.0,35.3938,35.4001,35.3685,35.3748,63434.0
2016-07-15 10:50:00,55.92,55.92,55.86,55.86,108165.0,35.3811,35.3811,35.3432,35.3432,108165.0
2016-07-15 10:55:00,55.87,55.88,55.82,55.84,62206.0,35.3495,35.3558,35.3178,35.3305,62206.0
2016-07-15 11:00:00,55.85,55.9,55.85,55.87,71409.0,35.3368,35.3685,35.3368,35.3495,71409.0
2016-07-15 11:05:00,55.86,55.92,55.86,55.89,85955.0,35.3432,35.3811,35.3432,35.3621,85955.0
2016-07-15 11:10:00,55.89,55.9,55.83,55.83,38920.0,35.3621,35.3685,35.3242,35.3242,38920.0
2016-07-15 11:15:00,55.84,55.84,55.77,55.77,75773.0,35.3305,35.3305,35.2862,35.2862,75773.0
2016-07-15 11:20:00,55.78,55.79,55.72,55.78,105195.0,35.2925,35.2989,35.2546,35.2925,105195.0
2016-07-15 11:25:00,55.78,55.78,55.74,55.76,80622.0,35.2925,35.2925,35.2672,35.2799,80622.0
2016-07-15 11:30:00,55.77,55.78,55.68,55.69,118903.0,35.2862,35.2925,35.2293,35.2356,118903.0
2016-07-15 11:35:00,55.69,55.74,55.68,55.72,110762.0,35.2356,35.2672,35.2293,35.2546,110762.0
2016-07-15 11:40:00,55.72,55.73,55.64,55.65,68001.0,35.2546,35.2609,35.204,35.2103,68001.0
2016-07-15 11:45:00,55.65,55.66,55.62,55.64,46811.0,35.2103,35.2166,35.1913,35.204,46811.0
2016-07-15 11:50:00,55.64,55.65,55.6,55.61,103747.0,35.204,35.2103,35.1786,35.185,103747.0
2016-07-15 11:55:00,55.61,55.65,55.6,55.61,98001.0,35.185,35.2103,35.1786,35.185,98001.0
2016-07-15 12:00:00,55.6,55.7,55.6,55.7,92667.0,35.1786,35.2419,35.1786,35.2419,92667.0
2016-07-15 12:05:00,55.7,55.7,55.67,55.68,78399.0,35.2419,35.2419,35.2229,35.2293,78399.0
2016-07-15 12:10:00,55.69,55.72,55.67,55.68,104026.0,35.2356,35.2546,35.2229,35.2293,104026.0
2016-07-15 12:15:00,55.68,55.7,55.67,55.69,60707.0,35.2293,35.2419,35.2229,35.2356,60707.0
2016-07-15 12:20:00,55.7,55.74,55.69,55.73,69925.0,35.2419,35.2672,35.2356,35.2609,69925.0
2016-07-15 12:25:00,55.72,55.73,55.69,55.7,33512.0,35.2546,35.2609,35.2356,35.2419,33512.0
2016-07-15 12:30:00,55.69,55.7,55.66,55.66,52376.0,35.2356,35.2419,35.2166,35.2166,52376.0
2016-07-15 12:35:00,55.66,55.67,55.63,55.64,57250.0,35.2166,35.2229,35.1976,35.204,57250.0
2016-07-15 12:40:00,55.64,55.66,55.63,55.65,67698.0,35.204,35.2166,35.1976,35.2103,67698.0
2016-07-15 12:45:00,55.66,55.67,55.65,55.66,65398.0,35.2166,35.2229,35.2103,35.2166,65398.0
2016-07-15 12:50:00,55.66,55.7,55.65,55.69,60001.0,35.2166,35.2419,35.2103,35.2356,60001.0
2016-07-15 12:55:00,55.69,55.71,55.68,55.7,86570.0,35.2356,35.2482,35.2293,35.2419,86570.0
2016-07-15 13:00:00,55.7,55.71,55.68,55.7,100723.0,35.2419,35.2482,35.2293,35.2419,100723.0
2016-07-15 13:05:00,55.69,55.73,55.69,55.72,82472.0,35.2356,35.2609,35.2356,35.2546,82472.0
2016-07-15 13:10:00,55.71,55.77,55.71,55.76,79432.0,35.2482,35.2862,35.2482,35.2799,79432.0
2016-07-15 13:15:00,55.77,55.8,55.76,55.8,61653.0,35.2862,35.3052,35.2799,35.3052,61653.0
2016-07-15 13:20:00,55.8,55.85,55.79,55.84,58220.0,35.3052,35.3368,35.2989,35.3305,58220.0
2016-07-15 13:25:00,55.83,55.84,55.81,55.81,50905.0,35.3242,35.3305,35.3115,35.3115,50905.0
2016-07-15 13:30:00,55.81,55.84,55.81,55.84,32944.0,35.3115,35.3305,35.3115,35.3305,32944.0
2016-07-15 13:35:00,55.84,55.84,55.83,55.84,45364.0,35.3305,35.3305,35.3242,35.3305,45364.0
2016-07-15 13:40:00,55.84,55.86,55.83,55.85,130369.0,35.3305,35.3432,35.3242,35.3368,130369.0
2016-07-15 13:45:00,55.85,55.86,55.84,55.85,49446.0,35.3368,35.3432,35.3305,35.3368,49446.0
2016-07-15 13:50:00,55.86,55.9,55.85,55.86,98366.0,35.3432,35.3685,35.3368,35.3432,98366.0
2016-07-15 13:55:00,55.86,55.86,55.82,55.82,112200.0,35.3432,35.3432,35.3178,35.3178,112200.0
2016-07-15 14:00:00,55.83,55.86,55.82,55.85,90580.0,35.3242,35.3432,35.3178,35.3368,90580.0
2016-07-15 14:05:00,55.85,55.86,55.82,55.86,68573.0,35.3368,35.3432,35.3178,35.3432,68573.0
2016-07-15 14:10:00,55.85,55.86,55.84,55.85,58854.0,35.3368,35.3432,35.3305,35.3368,58854.0
2016-07-15 14:15:00,55.85,55.86,55.84,55.86,61635.0,35.3368,35.3432,35.3305,35.3432,61635.0
2016-07-15 14:20:00,55.86,55.86,55.85,55.86,50609.0,35.3432,35.3432,35.3368,35.3432,50609.0
2016-07-15 14:25:00,55.86,55.88,55.85,55.88,51157.0,35.3432,35.3558,35.3368,35.3558,51157.0
2016-07-15 14:30:00,55.88,55.9,55.87,55.87,85002.0,35.3558,35.3685,35.3495,35.3495,85002.0
2016-07-15 14:35:00,55.87,55.88,55.86,55.86,32077.0,35.3495,35.3558,35.3432,35.3432,32077.0
2016-07-15 14:40:00,55.86,55.87,55.84,55.84,64782.0,35.3432,35.3495,35.3305,35.3305,64782.0
2016-07-15 14:45:00,55.84,55.87,55.81,55.83,392062.0,35.3305,35.3495,35.3115,35.3242,392062.0
2016-07-15 14:50:00,55.83,55.83,55.77,55.8,145617.0,35.3242,35.3242,35.2862,35.3052,145617.0
2016-07-15 14:55:00,55.8,55.83,55.78,55.78,111704.0,35.3052,35.3242,35.2925,35.2925,111704.0
2016-07-15 15:00:00,55.79,55.8,55.76,55.77,83707.0,35.2989,35.3052,35.2799,35.2862,83707.0
2016-07-15 15:05:00,55.77,55.77,55.73,55.74,98252.0,35.2862,35.2862,35.2609,35.2672,98252.0
2016-07-15 15:10:00,55.73,55.78,55.73,55.76,314984.0,35.2609,35.2925,35.2609,35.2799,314984.0
2016-07-15 15:15:00,55.76,55.8,55.75,55.78,101102.0,35.2799,35.3052,35.2736,35.2925,101102.0
2016-07-15 15:20:00,55.78,55.82,55.77,55.8,216239.0,35.2925,35.3178,35.2862,35.3052,216239.0
2016-07-15 15:25:00,55.8,55.83,55.78,55.79,491454.0,35.3052,35.3242,35.2925,35.2989,491454.0
2016-07-15 15:30:00,55.79,55.82,55.78,55.81,317982.0,35.2989,35.3178,35.2925,35.3115,317982.0
2016-07-15 15:35:00,55.81,55.84,55.8,55.82,215807.0,35.3115,35.3305,35.3052,35.3178,215807.0
2016-07-15 15:40:00,55.82,55.82,55.79,55.8,318997.0,35.3178,35.3178,35.2989,35.3052,318997.0
2016-07-15 15:45:00,55.8,55.82,55.75,55.75,242406.0,35.3052,35.3178,35.2736,35.2736,242406.0
2016-07-15 15:50:00,55.75,55.8,55.75,55.79,269813.0,35.2736,35.3052,35.2736,35.2989,269813.0
2016-07-15 15:55:00,55.79,55.9,55.78,55.83,1237055.0,35.2989,35.3685,35.2925,35.3242,1237055.0
2016-07-18 09:30:00,55.87,55.98,55.84,55.92,375488.0,35.3495,35.4191,35.3305,35.3811,375488.0
2016-07-18 09:35:00,55.93,56.0,55.89,55.9,129330.0,35.3874,35.4317,35.3621,35.3685,129330.0
2016-07-18 09:40:00,55.9,55.99,55.86,55.95,162580.0,35.3685,35.4254,35.3432,35.4001,162580.0
2016-07-18 09:45:00,55.95,56.0,55.92,55.98,129763.0,35.4001,35.4317,35.3811,35.4191,129763.0
2016-07-18 09:50:00,55.99,55.99,55.94,55.95,91885.0,35.4254,35.4254,35.3938,35.4001,91885.0
2016-07-18 09:55:00,55.96,56.0,55.94,55.96,264994.0,35.4064,35.4317,35.3938,35.4064,264994.0
2016-07-18 10:00:00,55.96,56.0,55.95,55.98,126012.0,35.4064,35.4317,35.4001,35.4191,126012.0
2016-07-18 10:05:00,55.98,55.99,55.92,55.95,90592.0,35.4191,35.4254,35.3811,35.4001,90592.0
2016-07-18 10:10:00,55.95,55.97,55.9,55.97,157275.0,35.4001,35.4127,35.3685,35.4127,157275.0
2016-07-18 10:15:00,55.97,55.99,55.9,55.91,80463.0,35.4127,35.4254,35.3685,35.3748,80463.0
2016-07-18 10:20:00,55.91,55.93,55.87,55.91,106764.0,35.3748,35.3874,35.3495,35.3748,106764.0
2016-07-18 10:25:00,55.91,55.91,55.86,55.87,65679.0,35.3748,35.3748,35.3432,35.3495,65679.0
2016-07-18 10:30:00,55.88,55.95,55.86,55.9,212971.0,35.3558,35.4001,35.3432,35.3685,212971.0
2016-07-18 10:35:00,55.9,55.95,55.88,55.95,141715.0,35.3685,35.4001,35.3558,35.4001,141715.0
2016-07-18 10:40:00,55.95,56.0,55.95,56.0,102418.0,35.4001,35.4317,35.4001,35.4317,102418.0
2016-07-18 10:45:00,55.99,56.0,55.96,55.97,71779.0,35.4254,35.4317,35.4064,35.4127,71779.0
2016-07-18 10:50:00,55.97,55.98,55.94,55.95,134867.0,35.4127,35.4191,35.3938,35.4001,134867.0
2016-07-18 10:55:00,55.95,55.96,55.91,55.91,72045.0,35.4001,35.4064,35.3748,35.3748,72045.0
2016-07-18 11:00:00,55.91,55.93,55.88,55.9,86362.0,35.3748,35.3874,35.3558,35.3685,86362.0
2016-07-18 11:05:00,55.89,55.91,55.89,55.9,65330.0,35.3621,35.3748,35.3621,35.3685,65330.0
2016-07-18 11:10:00,55.91,55.94,55.9,55.91,70266.0,35.3748,35.3938,35.3685,35.3748,70266.0
2016-07-18 11:15:00,55.91,55.92,55.88,55.91,67582.0,35.3748,35.3811,35.3558,35.3748,67582.0
2016-07-18 11:20:00,55.91,55.93,55.88,55.89,73874.0,35.3748,35.3874,35.3558,35.3621,73874.0
2016-07-18 11:25:00,55.9,55.92,55.86,55.86,71610.0,35.3685,35.3811,35.3432,35.3432,71610.0
2016-07-18 11:30:00,55.86,55.91,55.86,55.89,55061.0,35.3432,35.3748,35.3432,35.3621,55061.0
2016-07-18 11:35:00,55.89,55.91,55.89,55.9,36680.0,35.3621,35.3748,35.3621,35.3685,36680.0
2016-07-18 11:40:00,55.9,55.94,55.89,55.94,56098.0,35.3685,35.3938,35.3621,35.3938,56098.0
2016-07-18 11:45:00,55.94,55.95,55.92,55.94,35474.0,35.3938,35.4001,35.3811,35.3938,35474.0
2016-07-18 11:50:00,55.95,55.97,55.91,55.92,60660.0,35.4001,35.4127,35.3748,35.3811,60660.0
2016-07-18 11:55:00,55.92,55.94,55.9,55.93,57557.0,35.3811,35.3938,35.3685,35.3874,57557.0
2016-07-18 12:00:00,55.92,55.93,55.88,55.89,256750.0,35.3811,35.3874,35.3558,35.3621,256750.0
2016-07-18 12:05:00,55.89,55.89,55.86,55.86,45670.0,35.3621,35.3621,35.3432,35.3432,45670.0
2016-07-18 12:10:00,55.86,55.9,55.86,55.89,52472.0,35.3432,35.3685,35.3432,35.3621,52472.0
2016-07-18 12:15:00,55.89,55.89,55.85,55.86,63286.0,35.3621,35.3621,35.3368,35.3432,63286.0
2016-07-18 12:20:00,55.86,55.86,55.78,55.81,153656.0,35.3432,35.3432,35.2925,35.3115,153656.0
2016-07-18 12:25:00,55.8,55.83,55.8,55.81,46752.0,35.3052,35.3242,35.3052,35.3115,46752.0
2016-07-18 12:30:00,55.8,55.83,55.76,55.83,128591.0,35.3052,35.3242,35.2799,35.3242,128591.0
2016-07-18 12:35:00,55.82,55.83,55.8,55.82,44579.0,35.3178,35.3242,35.3052,35.3178,44579.0
2016-07-18 12:40:00,55.83,55.83,55.81,55.82,39443.0,35.3242,35.3242,35.3115,35.3178,39443.0
2016-07-18 12:45:00,55.82,55.84,55.8,55.84,45173.0,35.3178,35.3305,35.3052,35.3305,45173.0
2016-07-18 12:50:00,55.84,55.85,55.83,55.83,174945.0,35.3305,35.3368,35.3242,35.3242,174945.0
2016-07-18 12:55:00,55.83,55.84,55.81,55.82,84747.0,35.3242,35.3305,35.3115,35.3178,84747.0
2016-07-18 13:00:00,55.83,55.86,55.82,55.84,72531.0,35.3242,35.3432,35.3178,35.3305,72531.0
2016-07-18 13:05:00,55.84,55.85,55.79,55.8,100371.0,35.3305,35.3368,35.2989,35.3052,100371.0
2016-07-18 13:10:00,55.8,55.82,55.79,55.8,30811.0,35.3052,35.3178,35.2989,35.3052,30811.0
2016-07-18 13:15:00,55.8,55.81,55.77,55.78,37397.0,35.3052,35.3115,35.2862,35.2925,37397.0
2016-07-18 13:20:00,55.78,55.79,55.77,55.78,33481.0,35.2925,35.2989,35.2862,35.2925,33481.0
2016-07-18 13:25:00,55.78,55.84,55.78,55.84,40056.0,35.2925,35.3305,35.2925,35.3305,40056.0
2016-07-18 13:30:00,55.84,55.85,55.79,55.8,117341.0,35.3305,35.3368,35.2989,35.3052,117341.0
2016-07-18 13:35:00,55.8,55.81,55.78,55.8,92837.0,35.3052,35.3115,35.2925,35.3052,92837.0
2016-07-18 13:40:00,55.8,55.83,55.79,55.82,84120.0,35.3052,35.3242,35.2989,35.3178,84120.0
2016-07-18 13:45:00,55.83,55.87,55.83,55.87,29391.0,35.3242,35.3495,35.3242,35.3495,29391.0
2016-07-18 13:50:00,55.86,55.87,55.81,55.84,84049.0,35.3432,35.3495,35.3115,35.3305,84049.0
2016-07-18 13:55:00,55.84,55.88,55.83,55.87,42064.0,35.3305,35.3558,35.3242,35.3495,42064.0
2016-07-18 14:00:00,55.86,55.88,55.84,55.86,46407.0,35.3432,35.3558,35.3305,35.3432,46407.0
2016-07-18 14:05:00,55.86,55.87,55.85,55.86,35822.0,35.3432,35.3495,35.3368,35.3432,35822.0
2016-07-18 14:10:00,55.86,55.9,55.86,55.89,60566.0,35.3432,35.3685,35.3432,35.3621,60566.0
2016-07-18 14:15:00,55.89,55.9,55.88,55.9,62308.0,35.3621,35.3685,35.3558,35.3685,62308.0
2016-07-18 14:20:00,55.9,55.92,55.87,55.89,94753.0,35.3685,35.3811,35.3495,35.3621,94753.0
2016-07-18 14:25:00,55.88,55.94,55.88,55.94,64539.0,35.3558,35.3938,35.3558,35.3938,64539.0
2016-07-18 14:30:00,55.93,55.96,55.93,55.95,133477.0,35.3874,35.4064,35.3874,35.4001,133477.0
2016-07-18 14:35:00,55.96,55.97,55.93,55.94,221553.0,35.4064,35.4127,35.3874,35.3938,221553.0
2016-07-18 14:40:00,55.95,55.96,55.92,55.95,136824.0,35.4001,35.4064,35.3811,35.4001,136824.0
2016-07-18 14:45:00,55.95,55.99,55.94,55.97,98313.0,35.4001,35.4254,35.3938,35.4127,98313.0
2016-07-18 14:50:00,55.97,56.0,55.96,55.98,46442.0,35.4127,35.4317,35.4064,35.4191,46442.0
2016-07-18 14:55:00,55.98,55.98,55.96,55.98,98384.0,35.4191,35.4191,35.4064,35.4191,98384.0
2016-07-18 15:00:00,55.97,55.98,55.95,55.97,160056.0,35.4127,35.4191,35.4001,35.4127,160056.0
2016-07-18 15:05:00,55.98,55.98,55.97,55.98,73057.0,35.4191,35.4191,35.4127,35.4191,73057.0
2016-07-18 15:10:00,55.97,55.98,55.93,55.95,77763.0,35.4127,35.4191,35.3874,35.4001,77763.0
2016-07-18 15:15:00,55.95,55.98,55.94,55.97,100199.0,35.4001,35.4191,35.3938,35.4127,100199.0
2016-07-18 15:20:00,55.96,55.97,55.95,55.96,53183.0,35.4064,35.4127,35.4001,35.4064,53183.0
2016-07-18 15:25:00,55.96,55.96,55.89,55.9,117115.0,35.4064,35.4064,35.3621,35.3685,117115.0
2016-07-18 15:30:00,55.9,55.93,55.9,55.91,81879.0,35.3685,35.3874,35.3685,35.3748,81879.0
2016-07-18 15:35:00,55.91,55.96,55.91,55.96,123711.0,35.3748,35.4064,35.3748,35.4064,123711.0
2016-07-18 15:40:00,55.96,55.98,55.95,55.95,115494.0,35.4064,35.4191,35.4001,35.4001,115494.0
2016-07-18 15:45:00,55.95,55.97,55.95,55.96,180782.0,35.4001,35.4127,35.4001,35.4064,180782.0
2016-07-18 15:50:00,55.96,55.97,55.94,55.95,185524.0,35.4064,35.4127,35.3938,35.4001,185524.0
2016-07-18 15:55:00,55.95,55.96,55.91,55.91,461330.0,35.4001,35.4064,35.3748,35.3748,461330.0
2016-07-19 09:30:00,55.96,56.0,55.75,55.87,295747.0,35.4064,35.4317,35.2736,35.3495,295747.0
2016-07-19 09:35:00,55.88,55.89,55.78,55.78,72542.0,35.3558,35.3621,35.2925,35.2925,72542.0
2016-07-19 09:40:00,55.79,55.8,55.7,55.73,243294.0,35.2989,35.3052,35.2419,35.2609,243294.0
2016-07-19 09:45:00,55.72,55.82,55.72,55.79,114866.0,35.2546,35.3178,35.2546,35.2989,114866.0
2016-07-19 09:50:00,55.8,55.88,55.8,55.85,180240.0,35.3052,35.3558,35.3052,35.3368,180240.0
2016-07-19 09:55:00,55.85,55.86,55.79,55.81,129083.0,35.3368,35.3432,35.2989,35.3115,129083.0
2016-07-19 10:00:00,55.81,55.87,55.8,55.84,45973.0,35.3115,35.3495,35.3052,35.3305,45973.0
2016-07-19 10:05:00,55.83,55.84,55.72,55.77,94936.0,35.3242,35.3305,35.2546,35.2862,94936.0
2016-07-19 10:10:00,55.77,55.78,55.67,55.69,66074.0,35.2862,35.2925,35.2229,35.2356,66074.0
2016-07-19 10:15:00,55.68,55.73,55.67,55.7,70597.0,35.2293,35.2609,35.2229,35.2419,70597.0
2016-07-19 10:20:00,55.7,55.75,55.69,55.73,418644.0,35.2419,35.2736,35.2356,35.2609,418644.0
2016-07-19 10:25:00,55.73,55.74,55.68,55.71,113710.0,35.2609,35.2672,35.2293,35.2482,113710.0
2016-07-19 10:30:00,55.7,55.71,55.66,55.68,196435.0,35.2419,35.2482,35.2166,35.2293,196435.0
2016-07-19 10:35:00,55.68,55.69,55.61,55.62,64660.0,35.2293,35.2356,35.185,35.1913,64660.0
2016-07-19 10:40:00,55.63,55.66,55.6,55.61,102133.0,35.1976,35.2166,35.1786,35.185,102133.0
2016-07-19 10:45:00,55.61,55.64,55.61,55.61,71313.0,35.185,35.204,35.185,35.185,71313.0
2016-07-19 10:50:00,55.61,55.64,55.59,55.62,57173.0,35.185,35.204,35.1723,35.1913,57173.0
2016-07-19 10:55:00,55.62,55.64,55.6,55.62,54163.0,35.1913,35.204,35.1786,35.1913,54163.0
2016-07-19 11:00:00,55.62,55.69,55.62,55.68,68617.0,35.1913,35.2356,35.1913,35.2293,68617.0
2016-07-19 11:05:00,55.69,55.7,55.63,55.64,144220.0,35.2356,35.2419,35.1976,35.204,144220.0
2016-07-19 11:10:00,55.63,55.65,55.55,55.59,92756.0,35.1976,35.2103,35.147,35.1723,92756.0
2016-07-19 11:15:00,55.58,55.65,55.58,55.65,61005.0,35.166,35.2103,35.166,35.2103,61005.0
2016-07-19 11:20:00,55.66,55.66,55.58,55.58,149761.0,35.2166,35.2166,35.166,35.166,149761.0
2016-07-19 11:25:00,55.59,55.68,55.58,55.68,151432.0,35.1723,35.2293,35.166,35.2293,151432.0
2016-07-19 11:30:00,55.67,55.71,55.66,55.69,56427.0,35.2229,35.2482,35.2166,35.2356,56427.0
2016-07-19 11:35:00,55.68,55.69,55.65,55.67,35164.0,35.2293,35.2356,35.2103,35.2229,35164.0
2016-07-19 11:40:00,55.66,55.69,55.64,55.68,43008.0,35.2166,35.2356,35.204,35.2293,43008.0
2016-07-19 11:45:00,55.67,55.68,55.6,55.68,86366.0,35.2229,35.2293,35.1786,35.2293,86366.0
2016-07-19 11:50:00,55.68,55.68,55.64,55.66,43433.0,35.2293,35.2293,35.204,35.2166,43433.0
2016-07-19 11:55:00,55.65,55.66,55.64,55.65,32409.0,35.2103,35.2166,35.204,35.2103,32409.0
2016-07-19 12:00:00,55.66,55.67,55.63,55.67,54918.0,35.2166,35.2229,35.1976,35.2229,54918.0
2016-07-19 12:05:00,55.67,55.68,55.66,55.68,45434.0,35.2229,35.2293,35.2166,35.2293,45434.0
2016-07-19 12:10:00,55.69,55.73,55.68,55.71,67289.0,35.2356,35.2609,35.2293,35.2482,67289.0
2016-07-19 12:15:00,55.71,55.72,55.68,55.68,41266.0,35.2482,35.2546,35.2293,35.2293,41266.0
2016-07-19 12:20:00,55.69,55.71,55.67,55.68,81994.0,35.2356,35.2482,35.2229,35.2293,81994.0
2016-07-19 12:25:00,55.69,55.71,55.68,55.68,60579.0,35.2356,35.2482,35.2293,35.2293,60579.0
2016-07-19 12:30:00,55.68,55.71,55.67,55.7,67171.0,35.2293,35.2482,35.2229,35.2419,67171.0
2016-07-19 12:35:00,55.71,55.72,55.68,55.7,77291.0,35.2482,35.2546,35.2293,35.2419,77291.0
2016-07-19 12:40:00,55.69,55.72,55.68,55.72,53914.0,35.2356,35.2546,35.2293,35.2546,53914.0
2016-07-19 12:45:00,55.72,55.73,55.7,55.7,43513.0,35.2546,35.2609,35.2419,35.2419,43513.0
2016-07-19 12:50:00,55.71,55.73,55.68,55.71,105497.0,35.2482,35.2609,35.2293,35.2482,105497.0
2016-07-19 12:55:00,55.71,55.71,55.68,55.69,46638.0,35.2482,35.2482,35.2293,35.2356,46638.0
2016-07-19 13:00:00,55.69,55.7,55.68,55.69,62839.0,35.2356,35.2419,35.2293,35.2356,62839.0
2016-07-19 13:05:00,55.69,55.72,55.69,55.69,73542.0,35.2356,35.2546,35.2356,35.2356,73542.0
2016-07-19 13:10:00,55.69,55.7,55.68,55.68,36647.0,35.2356,35.2419,35.2293,35.2293,36647.0
2016-07-19 13:15:00,55.68,55.71,55.67,55.68,75165.0,35.2293,35.2482,35.2229,35.2293,75165.0
2016-07-19 13:20:00,55.69,55.69,55.66,55.67,41851.0,35.2356,35.2356,35.2166,35.2229,41851.0
2016-07-19 13:25:00,55.68,55.68,55.64,55.64,44370.0,35.2293,35.2293,35.204,35.204,44370.0
2016-07-19 13:30:00,55.64,55.65,55.6,55.61,74199.0,35.204,35.2103,35.1786,35.185,74199.0
2016-07-19 13:35:00,55.6,55.61,55.58,55.6,92920.0,35.1786,35.185,35.166,35.1786,92920.0
2016-07-19 13:40:00,55.6,55.61,55.58,55.6,148759.0,35.1786,35.185,35.166,35.1786,148759.0
2016-07-19 13:45:00,55.6,55.61,55.57,55.59,115481.0,35.1786,35.185,35.1597,35.1723,115481.0
2016-07-19 13:50:00,55.59,55.6,55.57,55.59,382918.0,35.1723,35.1786,35.1597,35.1723,382918.0
2016-07-19 13:55:00,55.6,55.63,55.59,55.63,148127.0,35.1786,35.1976,35.1723,35.1976,148127.0
2016-07-19 14:00:00,55.62,55.64,55.59,55.61,157574.0,35.1913,35.204,35.1723,35.185,157574.0
2016-07-19 14:05:00,55.6,55.66,55.6,55.65,69991.0,35.1786,35.2166,35.1786,35.2103,69991.0
2016-07-19 14:10:00,55.66,55.7,55.65,55.67,60132.0,35.2166,35.2419,35.2103,35.2229,60132.0
2016-07-19 14:15:00,55.67,55.72,55.67,55.72,70238.0,35.2229,35.2546,35.2229,35.2546,70238.0
2016-07-19 14:20:00,55.72,55.74,55.71,55.71,110751.0,35.2546,35.2672,35.2482,35.2482,110751.0
2016-07-19 14:25:00,55.71,55.73,55.71,55.72,252288.0,35.2482,35.2609,35.2482,35.2546,252288.0
2016-07-19 14:30:00,55.73,55.73,55.71,55.73,68224.0,35.2609,35.2609,35.2482,35.2609,68224.0
2016-07-19 14:35:00,55.73,55.73,55.69,55.7,84210.0,35.2609,35.2609,35.2356,35.2419,84210.0
2016-07-19 14:40:00,55.7,55.71,55.67,55.69,121364.0,35.2419,35.2482,35.2229,35.2356,121364.0
2016-07-19 14:45:00,55.7,55.7,55.69,55.7,68109.0,35.2419,35.2419,35.2356,35.2419,68109.0
2016-07-19 14:50:00,55.69,55.71,55.69,55.7,110542.0,35.2356,35.2482,35.2356,35.2419,110542.0
2016-07-19 14:55:00,55.7,55.73,55.69,55.73,87154.0,35.2419,35.2609,35.2356,35.2609,87154.0
2016-07-19 15:00:00,55.73,55.74,55.69,55.7,190017.0,35.2609,35.2672,35.2356,35.2419,190017.0
2016-07-19 15:05:00,55.7,55.7,55.63,55.63,257245.0,35.2419,35.2419,35.1976,35.1976,257245.0
2016-07-19 15:10:00,55.64,55.66,55.63,55.66,65893.0,35.204,35.2166,35.1976,35.2166,65893.0
2016-07-19 15:15:00,55.66,55.69,55.65,55.67,94675.0,35.2166,35.2356,35.2103,35.2229,94675.0
2016-07-19 15:20:00,55.67,55.71,55.66,55.67,184757.0,35.2229,35.2482,35.2166,35.2229,184757.0
2016-07-19 15:25:00,55.67,55.7,55.67,55.69,129144.0,35.2229,35.2419,35.2229,35.2356,129144.0
2016-07-19 15:30:00,55.69,55.69,55.68,55.69,49567.0,35.2356,35.2356,35.2293,35.2356,49567.0
2016-07-19 15:35:00,55.69,55.7,55.65,55.65,104800.0,35.2356,35.2419,35.2103,35.2103,104800.0
2016-07-19 15:40:00,55.65,55.66,55.61,55.61,156661.0,35.2103,35.2166,35.185,35.185,156661.0
2016-07-19 15:45:00,55.61,55.65,55.61,55.65,292957.0,35.185,35.2103,35.185,35.2103,292957.0
2016-07-19 15:50:00,55.65,55.7,55.64,55.67,235896.0,35.2103,35.2419,35.204,35.2229,235896.0
2016-07-19 15:55:00,55.68,55.72,55.66,55.69,503508.0,35.2293,35.2546,35.2166,35.2356,503508.0
2016-07-20 09:30:00,55.58,55.6,55.43,55.57,604707.0,35.166,35.1786,35.0711,35.1597,604707.0
2016-07-20 09:35:00,55.57,55.57,55.46,55.5,197568.0,35.1597,35.1597,35.0901,35.1154,197568.0
2016-07-20 09:40:00,55.5,55.53,55.45,55.51,132710.0,35.1154,35.1344,35.0837,35.1217,132710.0
2016-07-20 09:45:00,55.51,55.51,55.46,55.48,122744.0,35.1217,35.1217,35.0901,35.1027,122744.0
2016-07-20 09:50:00,55.48,55.5,55.45,55.48,93130.0,35.1027,35.1154,35.0837,35.1027,93130.0
2016-07-20 09:55:00,55.48,55.57,55.47,55.51,205160.0,35.1027,35.1597,35.0964,35.1217,205160.0
2016-07-20 10:00:00,55.51,55.52,55.46,55.48,153101.0,35.1217,35.128,35.0901,35.1027,153101.0
2016-07-20 10:05:00,55.48,55.51,55.46,55.49,118307.0,35.1027,35.1217,35.0901,35.109,118307.0
2016-07-20 10:10:00,55.48,55.51,55.45,55.5,143044.0,35.1027,35.1217,35.0837,35.1154,143044.0
2016-07-20 10:15:00,55.5,55.5,55.44,55.45,100498.0,35.1154,35.1154,35.0774,35.0837,100498.0
2016-07-20 10:20:00,55.45,55.45,55.35,55.36,237984.0,35.0837,35.0837,35.0205,35.0268,237984.0
2016-07-20 10:25:00,55.36,55.43,55.34,55.43,143529.0,35.0268,35.0711,35.0141,35.0711,143529.0
2016-07-20 10:30:00,55.42,55.5,55.42,55.5,126201.0,35.0648,35.1154,35.0648,35.1154,126201.0
2016-07-20 10:35:00,55.49,55.5,55.46,55.46,138638.0,35.109,35.1154,35.0901,35.0901,138638.0
2016-07-20 10:40:00,55.47,55.47,55.39,55.4,128011.0,35.0964,35.0964,35.0458,35.0521,128011.0
2016-07-20 10:45:00,55.39,55.4,55.32,55.32,227769.0,35.0458,35.0521,35.0015,35.0015,227769.0
2016-07-20 10:50:00,55.32,55.43,55.31,55.41,165370.0,35.0015,35.0711,34.9952,35.0584,165370.0
2016-07-20 10:55:00,55.41,55.46,55.41,55.45,37433.0,35.0584,35.0901,35.0584,35.0837,37433.0
2016-07-20 11:00:00,55.45,55.5,55.44,55.5,101039.0,35.0837,35.1154,35.0774,35.1154,101039.0
2016-07-20 11:05:00,55.5,55.5,55.49,55.5,127455.0,35.1154,35.1154,35.109,35.1154,127455.0
2016-07-20 11:10:00,55.49,55.51,55.43,55.5,605238.0,35.109,35.1217,35.0711,35.1154,605238.0
2016-07-20 11:15:00,55.5,55.5,55.43,55.44,164024.0,35.1154,35.1154,35.0711,35.0774,164024.0
2016-07-20 11:20:00,55.44,55.48,55.44,55.46,57040.0,35.0774,35.1027,35.0774,35.0901,57040.0
2016-07-20 11:25:00,55.46,55.49,55.44,55.45,54122.0,35.0901,35.109,35.0774,35.0837,54122.0
2016-07-20 11:30:00,55.44,55.49,55.44,55.48,72724.0,35.0774,35.109,35.0774,35.1027,72724.0
2016-07-20 11:35:00,55.48,55.49,55.45,55.46,96934.0,35.1027,35.109,35.0837,35.0901,96934.0
2016-07-20 11:40:00,55.47,55.49,55.46,55.48,95812.0,35.0964,35.109,35.0901,35.1027,95812.0
2016-07-20 11:45:00,55.47,55.5,55.46,55.49,65061.0,35.0964,35.1154,35.0901,35.109,65061.0
2016-07-20 11:50:00,55.5,55.51,55.49,55.51,104428.0,35.1154,35.1217,35.109,35.1217,104428.0
2016-07-20 11:55:00,55.51,55.51,55.49,55.51,79669.0,35.1217,35.1217,35.109,35.1217,79669.0
2016-07-20 12:00:00,55.51,55.51,55.48,55.5,56438.0,35.1217,35.1217,35.1027,35.1154,56438.0
2016-07-20 12:05:00,55.51,55.51,55.49,55.5,51379.0,35.1217,35.1217,35.109,35.1154,51379.0
2016-07-20 12:10:00,55.5,55.56,55.5,55.56,68239.0,35.1154,35.1533,35.1154,35.1533,68239.0
2016-07-20 12:15:00,55.55,55.59,55.54,55.59,101615.0,35.147,35.1723,35.1407,35.1723,101615.0
2016-07-20 12:20:00,55.59,55.59,55.53,55.54,151250.0,35.1723,35.1723,35.1344,35.1407,151250.0
2016-07-20 12:25:00,55.55,55.58,55.53,55.57,38275.0,35.147,35.166,35.1344,35.1597,38275.0
2016-07-20 12:30:00,55.57,55.58,55.54,55.55,60494.0,35.1597,35.166,35.1407,35.147,60494.0
2016-07-20 12:35:00,55.55,55.58,55.55,55.57,62031.0,35.147,35.166,35.147,35.1597,62031.0
2016-07-20 12:40:00,55.57,55.62,55.56,55.62,57103.0,35.1597,35.1913,35.1533,35.1913,57103.0
2016-07-20 12:45:00,55.61,55.65,55.6,55.61,91815.0,35.185,35.2103,35.1786,35.185,91815.0
2016-07-20 12:50:00,55.62,55.63,55.6,55.63,53648.0,35.1913,35.1976,35.1786,35.1976,53648.0
2016-07-20 12:55:00,55.63,55.67,55.62,55.65,72522.0,35.1976,35.2229,35.1913,35.2103,72522.0
2016-07-20 13:00:00,55.65,55.66,55.63,55.65,66830.0,35.2103,35.2166,35.1976,35.2103,66830.0
2016-07-20 13:05:00,55.65,55.65,55.6,55.62,59675.0,35.2103,35.2103,35.1786,35.1913,59675.0
2016-07-20 13:10:00,55.61,55.62,55.57,55.61,129959.0,35.185,35.1913,35.1597,35.185,129959.0
2016-07-20 13:15:00,55.61,55.61,55.56,55.6,197919.0,35.185,35.185,35.1533,35.1786,197919.0
2016-07-20 13:20:00,55.6,55.64,55.57,55.61,151948.0,35.1786,35.204,35.1597,35.185,151948.0
2016-07-20 13:25:00,55.61,55.62,55.58,55.59,103028.0,35.185,35.1913,35.166,35.1723,103028.0
2016-07-20 13:30:00,55.6,55.61,55.55,55.56,91799.0,35.1786,35.185,35.147,35.1533,91799.0
2016-07-20 13:35:00,55.56,55.61,55.54,55.59,112256.0,35.1533,35.185,35.1407,35.1723,112256.0
2016-07-20 13:40:00,55.58,55.59,55.54,55.57,79066.0,35.166,35.1723,35.1407,35.1597,79066.0
2016-07-20 13:45:00,55.57,55.6,55.54,55.59,46893.0,35.1597,35.1786,35.1407,35.1723,46893.0
2016-07-20 13:50:00,55.59,55.61,55.58,55.61,43004.0,35.1723,35.185,35.166,35.185,43004.0
2016-07-20 13:55:00,55.6,55.64,55.6,55.64,67523.0,35.1786,35.204,35.1786,35.204,67523.0
2016-07-20 14:00:00,55.64,55.64,55.6,55.6,284953.0,35.204,35.204,35.1786,35.1786,284953.0
2016-07-20 14:05:00,55.6,55.62,55.59,55.59,81371.0,35.1786,35.1913,35.1723,35.1723,81371.0
2016-07-20 14:10:00,55.59,55.63,55.58,55.61,166251.0,35.1723,35.1976,35.166,35.185,166251.0
2016-07-20 14:15:00,55.62,55.62,55.59,55.59,80152.0,35.1913,35.1913,35.1723,35.1723,80152.0
2016-07-20 14:20:00,55.59,55.61,55.59,55.59,73439.0,35.1723,35.185,35.1723,35.1723,73439.0
2016-07-20 14:25:00,55.59,55.6,55.59,55.6,47461.0,35.1723,35.1786,35.1723,35.1786,47461.0
2016-07-20 14:30:00,55.59,55.63,55.59,55.61,268954.0,35.1723,35.1976,35.1723,35.185,268954.0
2016-07-20 14:35:00,55.61,55.61,55.58,55.58,102847.0,35.185,35.185,35.166,35.166,102847.0
2016-07-20 14:40:00,55.58,55.6,55.58,55.6,110249.0,35.166,35.1786,35.166,35.1786,110249.0
2016-07-20 14:45:00,55.6,55.62,55.59,55.61,172930.0,35.1786,35.1913,35.1723,35.185,172930.0
2016-07-20 14:50:00,55.62,55.66,55.61,55.64,100399.0,35.1913,35.2166,35.185,35.204,100399.0
2016-07-20 14:55:00,55.64,55.66,55.6,55.6,86337.0,35.204,35.2166,35.1786,35.1786,86337.0
2016-07-20 15:00:00,55.61,55.61,55.58,55.59,83785.0,35.185,35.185,35.166,35.1723,83785.0
2016-07-20 15:05:00,55.58,55.59,55.55,55.55,60323.0,35.166,35.1723,35.147,35.147,60323.0
2016-07-20 15:10:00,55.55,55.59,55.54,55.59,76196.0,35.147,35.1723,35.1407,35.1723,76196.0
2016-07-20 15:15:00,55.58,55.61,55.56,55.56,131482.0,35.166,35.185,35.1533,35.1533,131482.0
2016-07-20 15:20:00,55.56,55.62,55.56,55.61,127914.0,35.1533,35.1913,35.1533,35.185,127914.0
2016-07-20 15:25:00,55.62,55.63,55.58,55.6,78345.0,35.1913,35.1976,35.166,35.1786,78345.0
2016-07-20 15:30:00,55.61,55.63,55.59,55.59,84658.0,35.185,35.1976,35.1723,35.1723,84658.0
2016-07-20 15:35:00,55.59,55.6,55.56,55.59,86848.0,35.1723,35.1786,35.1533,35.1723,86848.0
2016-07-20 15:40:00,55.58,55.6,55.54,55.6,133640.0,35.166,35.1786,35.1407,35.1786,133640.0
2016-07-20 15:45:00,55.59,55.63,55.59,55.62,124454.0,35.1723,35.1976,35.1723,35.1913,124454.0
2016-07-20 15:50:00,55.62,55.62,55.59,55.61,361078.0,35.1913,35.1913,35.1723,35.185,361078.0
2016-07-20 15:55:00,55.61,55.64,55.59,55.62,712522.0,35.185,35.204,35.1723,35.1913,712522.0
2016-07-21 09:30:00,55.53,55.57,55.44,55.51,385516.0,35.1344,35.1597,35.0774,35.1217,385516.0
2016-07-21 09:35:00,55.51,55.52,55.35,55.38,140079.0,35.1217,35.128,35.0205,35.0395,140079.0
2016-07-21 09:40:00,55.38,55.5,55.37,55.45,141826.0,35.0395,35.1154,35.0331,35.0837,141826.0
2016-07-21 09:45:00,55.46,55.57,55.45,55.56,225003.0,35.0901,35.1597,35.0837,35.1533,225003.0
2016-07-21 09:50:00,55.57,55.59,55.52,55.58,330296.0,35.1597,35.1723,35.128,35.166,330296.0
2016-07-21 09:55:00,55.58,55.63,55.52,55.55,264088.0,35.166,35.1976,35.128,35.147,264088.0
2016-07-21 10:00:00,55.55,55.6,55.53,55.56,117470.0,35.147,35.1786,35.1344,35.1533,117470.0
2016-07-21 10:05:00,55.56,55.61,55.55,55.59,149453.0,35.1533,35.185,35.147,35.1723,149453.0
2016-07-21 10:10:00,55.59,55.59,55.5,55.52,138908.0,35.1723,35.1723,35.1154,35.128,138908.0
2016-07-21 10:15:00,55.53,55.54,55.44,55.46,116059.0,35.1344,35.1407,35.0774,35.0901,116059.0
2016-07-21 10:20:00,55.45,55.51,55.44,55.48,154388.0,35.0837,35.1217,35.0774,35.1027,154388.0
2016-07-21 10:25:00,55.48,55.51,55.47,55.49,128863.0,35.1027,35.1217,35.0964,35.109,128863.0
2016-07-21 10:30:00,55.49,55.54,55.49,55.51,92555.0,35.109,35.1407,35.109,35.1217,92555.0
2016-07-21 10:35:00,55.5,55.51,55.44,55.45,96130.0,35.1154,35.1217,35.0774,35.0837,96130.0
2016-07-21 10:40:00,55.45,55.45,55.41,55.44,102921.0,35.0837,35.0837,35.0584,35.0774,102921.0
2016-07-21 10:45:00,55.44,55.55,55.43,55.54,65833.0,35.0774,35.147,35.0711,35.1407,65833.0
2016-07-21 10:50:00,55.55,55.55,55.52,55.55,45095.0,35.147,35.147,35.128,35.147,45095.0
2016-07-21 10:55:00,55.55,55.6,55.54,55.59,45758.0,35.147,35.1786,35.1407,35.1723,45758.0
2016-07-21 11:00:00,55.6,55.61,55.55,55.57,125493.0,35.1786,35.185,35.147,35.1597,125493.0
2016-07-21 11:05:00,55.57,55.6,55.55,55.58,233212.0,35.1597,35.1786,35.147,35.166,233212.0
2016-07-21 11:10:00,55.58,55.59,55.54,55.54,102141.0,35.166,35.1723,35.1407,35.1407,102141.0
2016-07-21 11:15:00,55.54,55.58,55.54,55.55,59921.0,35.1407,35.166,35.1407,35.147,59921.0
2016-07-21 11:20:00,55.55,55.62,55.54,55.61,127747.0,35.147,35.1913,35.1407,35.185,127747.0
2016-07-21 11:25:00,55.6,55.65,55.6,55.64,122392.0,35.1786,35.2103,35.1786,35.204,122392.0
2016-07-21 11:30:00,55.65,55.67,55.62,55.64,53866.0,35.2103,35.2229,35.1913,35.204,53866.0
2016-07-21 11:35:00,55.65,55.65,55.6,55.61,54797.0,35.2103,35.2103,35.1786,35.185,54797.0
2016-07-21 11:40:00,55.61,55.62,55.52,55.52,93264.0,35.185,35.1913,35.128,35.128,93264.0
2016-07-21 11:45:00,55.52,55.52,55.46,55.51,87755.0,35.128,35.128,35.0901,35.1217,87755.0
2016-07-21 11:50:00,55.51,55.51,55.47,55.48,48962.0,35.1217,35.1217,35.0964,35.1027,48962.0
2016-07-21 11:55:00,55.48,55.51,55.46,55.51,91864.0,35.1027,35.1217,35.0901,35.1217,91864.0
2016-07-21 12:00:00,55.51,55.55,55.5,55.55,96794.0,35.1217,35.147,35.1154,35.147,96794.0
2016-07-21 12:05:00,55.54,55.55,55.53,55.54,40792.0,35.1407,35.147,35.1344,35.1407,40792.0
2016-07-21 12:10:00,55.54,55.58,55.54,55.57,63550.0,35.1407,35.166,35.1407,35.1597,63550.0
2016-07-21 12:15:00,55.57,55.6,55.56,55.6,54568.0,35.1597,35.1786,35.1533,35.1786,54568.0
2016-07-21 12:20:00,55.6,55.61,55.58,55.59,72778.0,35.1786,35.185,35.166,35.1723,72778.0
2016-07-21 12:25:00,55.59,55.63,55.58,55.63,29165.0,35.1723,35.1976,35.166,35.1976,29165.0
2016-07-21 12:30:00,55.63,55.63,55.61,55.61,36992.0,35.1976,35.1976,35.185,35.185,36992.0
2016-07-21 12:35:00,55.61,55.64,55.6,55.63,65881.0,35.185,35.204,35.1786,35.1976,65881.0
2016-07-21 12:40:00,55.62,55.64,55.6,55.64,43631.0,35.1913,35.204,35.1786,35.204,43631.0
2016-07-21 12:45:00,55.64,55.64,55.59,55.6,34160.0,35.204,35.204,35.1723,35.1786,34160.0
2016-07-21 12:50:00,55.6,55.61,55.55,55.59,31553.0,35.1786,35.185,35.147,35.1723,31553.0
2016-07-21 12:55:00,55.59,55.6,55.57,55.59,24926.0,35.1723,35.1786,35.1597,35.1723,24926.0
2016-07-21 13:00:00,55.6,55.61,55.53,55.55,140768.0,35.1786,35.185,35.1344,35.147,140768.0
2016-07-21 13:05:00,55.54,55.56,55.53,55.55,56017.0,35.1407,35.1533,35.1344,35.147,56017.0
2016-07-21 13:10:00,55.55,55.58,55.54,55.57,31031.0,35.147,35.166,35.1407,35.1597,31031.0
2016-07-21 13:15:00,55.57,55.57,55.54,55.55,38234.0,35.1597,35.1597,35.1407,35.147,38234.0
2016-07-21 13:20:00,55.55,55.58,55.53,55.54,59104.0,35.147,35.166,35.1344,35.1407,59104.0
2016-07-21 13:25:00,55.54,55.55,55.5,55.5,45273.0,35.1407,35.147,35.1154,35.1154,45273.0
2016-07-21 13:30:00,55.5,55.52,55.47,55.48,91021.0,35.1154,35.128,35.0964,35.1027,91021.0
2016-07-21 13:35:00,55.48,55.49,55.42,55.46,110339.0,35.1027,35.109,35.0648,35.0901,110339.0
2016-07-21 13:40:00,55.46,55.51,55.45,55.51,56020.0,35.0901,35.1217,35.0837,35.1217,56020.0
2016-07-21 13:45:00,55.5,55.51,55.46,55.46,59186.0,35.1154,35.1217,35.0901,35.0901,59186.0
2016-07-21 13:50:00,55.46,55.48,55.42,55.43,66995.0,35.0901,35.1027,35.0648,35.0711,66995.0
2016-07-21 13:55:00,55.43,55.46,55.42,55.45,74905.0,35.0711,35.0901,35.0648,35.0837,74905.0
2016-07-21 14:00:00,55.45,55.51,55.44,55.47,75496.0,35.0837,35.1217,35.0774,35.0964,75496.0
2016-07-21 14:05:00,55.46,55.48,55.46,55.47,76876.0,35.0901,35.1027,35.0901,35.0964,76876.0
2016-07-21 14:10:00,55.46,55.47,55.42,55.45,115180.0,35.0901,35.0964,35.0648,35.0837,115180.0
2016-07-21 14:15:00,55.44,55.46,55.39,55.42,151559.0,35.0774,35.0901,35.0458,35.0648,151559.0
2016-07-21 14:20:00,55.42,55.46,55.41,55.45,63998.0,35.0648,35.0901,35.0584,35.0837,63998.0
2016-07-21 14:25:00,55.45,55.45,55.41,55.42,68446.0,35.0837,35.0837,35.0584,35.0648,68446.0
2016-07-21 14:30:00,55.43,55.43,55.41,55.41,35537.0,35.0711,35.0711,35.0584,35.0584,35537.0
2016-07-21 14:35:00,55.41,55.41,55.37,55.38,94645.0,35.0584,35.0584,35.0331,35.0395,94645.0
2016-07-21 14:40:00,55.37,55.41,55.3,55.31,143984.0,35.0331,35.0584,34.9888,34.9952,143984.0
2016-07-21 14:45:00,55.31,55.32,55.24,55.3,121364.0,34.9952,35.0015,34.9509,34.9888,121364.0
2016-07-21 14:50:00,55.29,55.35,55.29,55.35,112400.0,34.9825,35.0205,34.9825,35.0205,112400.0
2016-07-21 14:55:00,55.34,55.35,55.3,55.31,82226.0,35.0141,35.0205,34.9888,34.9952,82226.0
2016-07-21 15:00:00,55.31,55.35,55.31,55.34,75974.0,34.9952,35.0205,34.9952,35.0141,75974.0
2016-07-21 15:05:00,55.33,55.34,55.31,55.32,115850.0,35.0078,35.0141,34.9952,35.0015,115850.0
2016-07-21 15:10:00,55.33,55.34,55.31,55.32,65587.0,35.0078,35.0141,34.9952,35.0015,65587.0
2016-07-21 15:15:00,55.33,55.36,55.32,55.35,77347.0,35.0078,35.0268,35.0015,35.0205,77347.0
2016-07-21 15:20:00,55.36,55.4,55.34,55.4,75243.0,35.0268,35.0521,35.0141,35.0521,75243.0
2016-07-21 15:25:00,55.41,55.43,55.4,55.43,61202.0,35.0584,35.0711,35.0521,35.0711,61202.0
2016-07-21 15:30:00,55.43,55.43,55.37,55.43,123767.0,35.0711,35.0711,35.0331,35.0711,123767.0
2016-07-21 15:35:00,55.43,55.44,55.36,55.36,135071.0,35.0711,35.0774,35.0268,35.0268,135071.0
2016-07-21 15:40:00,55.37,55.39,55.34,55.34,124058.0,35.0331,35.0458,35.0141,35.0141,124058.0
2016-07-21 15:45:00,55.34,55.4,55.34,55.38,201795.0,35.0141,35.0521,35.0141,35.0395,201795.0
2016-07-21 15:50:00,55.38,55.4,55.35,55.36,221026.0,35.0395,35.0521,35.0205,35.0268,221026.0
2016-07-21 15:55:00,55.35,55.4,55.34,55.38,573725.0,35.0205,35.0521,35.0141,35.0395,573725.0
2016-07-22 09:30:00,55.44,55.52,55.39,55.44,409751.0,35.0774,35.128,35.0458,35.0774,409751.0
2016-07-22 09:35:00,55.45,55.74,55.39,55.7,259847.0,35.0837,35.2672,35.0458,35.2419,259847.0
2016-07-22 09:40:00,55.7,55.78,55.63,55.75,255463.0,35.2419,35.2925,35.1976,35.2736,255463.0
2016-07-22 09:45:00,55.75,55.98,55.71,55.97,416883.0,35.2736,35.4191,35.2482,35.4127,416883.0
2016-07-22 09:50:00,55.96,56.05,55.92,55.97,279534.0,35.4064,35.4634,35.3811,35.4127,279534.0
2016-07-22 09:55:00,55.97,56.09,55.95,56.05,268601.0,35.4127,35.4887,35.4001,35.4634,268601.0
2016-07-22 10:00:00,56.05,56.06,55.99,56.0,179155.0,35.4634,35.4697,35.4254,35.4317,179155.0
2016-07-22 10:05:00,56.0,56.01,55.94,55.96,169780.0,35.4317,35.4381,35.3938,35.4064,169780.0
2016-07-22 10:10:00,55.96,56.05,55.94,56.05,166821.0,35.4064,35.4634,35.3938,35.4634,166821.0
2016-07-22 10:15:00,56.05,56.13,56.04,56.09,194567.0,35.4634,35.514,35.457,35.4887,194567.0
2016-07-22 10:20:00,56.09,56.1,55.97,56.06,177663.0,35.4887,35.495,35.4127,35.4697,177663.0
2016-07-22 10:25:00,56.06,56.07,55.97,56.02,204074.0,35.4697,35.476,35.4127,35.4444,204074.0
2016-07-22 10:30:00,56.03,56.1,56.01,56.1,115324.0,35.4507,35.495,35.4381,35.495,115324.0
2016-07-22 10:35:00,56.09,56.17,56.07,56.16,100004.0,35.4887,35.5393,35.476,35.533,100004.0
2016-07-22 10:40:00,56.16,56.2,56.16,56.19,103842.0,35.533,35.5583,35.533,35.5519,103842.0
2016-07-22 10:45:00,56.2,56.2,56.14,56.19,101312.0,35.5583,35.5583,35.5203,35.5519,101312.0
2016-07-22 10:50:00,56.18,56.19,56.11,56.15,68804.0,35.5456,35.5519,35.5013,35.5266,68804.0
2016-07-22 10:55:00,56.14,56.15,56.03,56.06,89108.0,35.5203,35.5266,35.4507,35.4697,89108.0
2016-07-22 11:00:00,56.07,56.07,56.02,56.06,68826.0,35.476,35.476,35.4444,35.4697,68826.0
2016-07-22 11:05:00,56.07,56.07,56.03,56.05,58674.0,35.476,35.476,35.4507,35.4634,58674.0
2016-07-22 11:10:00,56.05,56.05,56.02,56.03,75535.0,35.4634,35.4634,35.4444,35.4507,75535.0
2016-07-22 11:15:00,56.03,56.09,56.02,56.07,81197.0,35.4507,35.4887,35.4444,35.476,81197.0
2016-07-22 11:20:00,56.07,56.12,56.06,56.11,62769.0,35.476,35.5077,35.4697,35.5013,62769.0
2016-07-22 11:25:00,56.1,56.12,56.06,56.08,96148.0,35.495,35.5077,35.4697,35.4823,96148.0
2016-07-22 11:30:00,56.08,56.11,56.07,56.09,53570.0,35.4823,35.5013,35.476,35.4887,53570.0
2016-07-22 11:35:00,56.08,56.11,56.08,56.11,42954.0,35.4823,35.5013,35.4823,35.5013,42954.0
2016-07-22 11:40:00,56.11,56.11,56.07,56.08,69626.0,35.5013,35.5013,35.476,35.4823,69626.0
2016-07-22 11:45:00,56.08,56.11,56.06,56.11,46847.0,35.4823,35.5013,35.4697,35.5013,46847.0
2016-07-22 11:50:00,56.11,56.11,56.05,56.06,70447.0,35.5013,35.5013,35.4634,35.4697,70447.0
2016-07-22 11:55:00,56.07,56.1,56.05,56.09,54420.0,35.476,35.495,35.4634,35.4887,54420.0
2016-07-22 12:00:00,56.09,56.1,56.05,56.05,50308.0,35.4887,35.495,35.4634,35.4634,50308.0
2016-07-22 12:05:00,56.05,56.08,56.04,56.06,55409.0,35.4634,35.4823,35.457,35.4697,55409.0
2016-07-22 12:10:00,56.06,56.07,56.04,56.07,51700.0,35.4697,35.476,35.457,35.476,51700.0
2016-07-22 12:15:00,56.07,56.1,56.06,56.09,45828.0,35.476,35.495,35.4697,35.4887,45828.0
2016-07-22 12:20:00,56.08,56.09,55.98,55.99,80735.0,35.4823,35.4887,35.4191,35.4254,80735.0
2016-07-22 12:25:00,56.0,56.03,55.97,55.98,42054.0,35.4317,35.4507,35.4127,35.4191,42054.0
2016-07-22 12:30:00,55.97,56.01,55.97,56.0,41068.0,35.4127,35.4381,35.4127,35.4317,41068.0
2016-07-22 12:35:00,56.0,56.0,55.9,55.9,66513.0,35.4317,35.4317,35.3685,35.3685,66513.0
2016-07-22 12:40:00,55.91,55.91,55.88,55.91,77630.0,35.3748,35.3748,35.3558,35.3748,77630.0
2016-07-22 12:45:00,55.9,55.91,55.88,55.91,55892.0,35.3685,35.3748,35.3558,35.3748,55892.0
2016-07-22 12:50:00,55.91,55.94,55.9,55.91,67461.0,35.3748,35.3938,35.3685,35.3748,67461.0
2016-07-22 12:55:00,55.91,55.96,55.9,55.92,98047.0,35.3748,35.4064,35.3685,35.3811,98047.0
2016-07-22 13:00:00,55.91,55.93,55.9,55.9,63998.0,35.3748,35.3874,35.3685,35.3685,63998.0
2016-07-22 13:05:00,55.91,55.95,55.9,55.94,87882.0,35.3748,35.4001,35.3685,35.3938,87882.0
2016-07-22 13:10:00,55.93,55.95,55.92,55.94,79027.0,35.3874,35.4001,35.3811,35.3938,79027.0
2016-07-22 13:15:00,55.95,55.95,55.92,55.94,36198.0,35.4001,35.4001,35.3811,35.3938,36198.0
2016-07-22 13:20:00,55.93,55.97,55.92,55.96,143077.0,35.3874,35.4127,35.3811,35.4064,143077.0
2016-07-22 13:25:00,55.96,55.98,55.95,55.98,62357.0,35.4064,35.4191,35.4001,35.4191,62357.0
2016-07-22 13:30:00,55.98,56.0,55.96,55.99,52818.0,35.4191,35.4317,35.4064,35.4254,52818.0
2016-07-22 13:35:00,55.99,56.02,55.97,56.0,102071.0,35.4254,35.4444,35.4127,35.4317,102071.0
2016-07-22 13:40:00,56.0,56.02,55.96,55.97,63006.0,35.4317,35.4444,35.4064,35.4127,63006.0
2016-07-22 13:45:00,55.97,55.98,55.94,55.94,53962.0,35.4127,35.4191,35.3938,35.3938,53962.0
2016-07-22 13:50:00,55.94,55.95,55.92,55.94,58196.0,35.3938,35.4001,35.3811,35.3938,58196.0
2016-07-22 13:55:00,55.94,55.96,55.92,55.92,51942.0,35.3938,35.4064,35.3811,35.3811,51942.0
2016-07-22 14:00:00,55.92,55.94,55.9,55.94,38186.0,35.3811,35.3938,35.3685,35.3938,38186.0
2016-07-22 14:05:00,55.93,55.94,55.92,55.92,42634.0,35.3874,35.3938,35.3811,35.3811,42634.0
2016-07-22 14:10:00,55.93,55.93,55.9,55.9,105658.0,35.3874,35.3874,35.3685,35.3685,105658.0
2016-07-22 14:15:00,55.9,55.95,55.9,55.95,54935.0,35.3685,35.4001,35.3685,35.4001,54935.0
2016-07-22 14:20:00,55.94,55.95,55.92,55.94,61915.0,35.3938,35.4001,35.3811,35.3938,61915.0
2016-07-22 14:25:00,55.95,55.98,55.94,55.94,53558.0,35.4001,35.4191,35.3938,35.3938,53558.0
2016-07-22 14:30:00,55.94,55.95,55.92,55.93,52654.0,35.3938,35.4001,35.3811,35.3874,52654.0
2016-07-22 14:35:00,55.94,55.94,55.9,55.93,61262.0,35.3938,35.3938,35.3685,35.3874,61262.0
2016-07-22 14:40:00,55.94,55.94,55.92,55.92,39929.0,35.3938,35.3938,35.3811,35.3811,39929.0
2016-07-22 14:45:00,55.92,55.96,55.92,55.94,81309.0,35.3811,35.4064,35.3811,35.3938,81309.0
2016-07-22 14:50:00,55.93,55.95,55.93,55.95,29268.0,35.3874,35.4001,35.3874,35.4001,29268.0
2016-07-22 14:55:00,55.94,55.97,55.94,55.97,65805.0,35.3938,35.4127,35.3938,35.4127,65805.0
2016-07-22 15:00:00,55.97,55.99,55.96,55.98,48096.0,35.4127,35.4254,35.4064,35.4191,48096.0
2016-07-22 15:05:00,55.97,56.02,55.97,56.01,98402.0,35.4127,35.4444,35.4127,35.4381,98402.0
2016-07-22 15:10:00,56.01,56.01,55.98,56.01,59202.0,35.4381,35.4381,35.4191,35.4381,59202.0
2016-07-22 15:15:00,56.01,56.02,55.99,56.01,88927.0,35.4381,35.4444,35.4254,35.4381,88927.0
2016-07-22 15:20:00,56.0,56.01,55.97,55.98,88736.0,35.4317,35.4381,35.4127,35.4191,88736.0
2016-07-22 15:25:00,55.97,55.99,55.95,55.96,85875.0,35.4127,35.4254,35.4001,35.4064,85875.0
2016-07-22 15:30:00,55.96,56.0,55.95,55.98,79814.0,35.4064,35.4317,35.4001,35.4191,79814.0
2016-07-22 15:35:00,55.98,56.01,55.98,56.01,110036.0,35.4191,35.4381,35.4191,35.4381,110036.0
2016-07-22 15:40:00,56.01,56.02,55.99,56.0,140614.0,35.4381,35.4444,35.4254,35.4317,140614.0
2016-07-22 15:45:00,56.01,56.05,56.0,56.05,200337.0,35.4381,35.4634,35.4317,35.4634,200337.0
2016-07-22 15:50:00,56.05,56.05,56.01,56.04,300200.0,35.4634,35.4634,35.4381,35.457,300200.0
2016-07-22 15:55:00,56.04,56.11,56.03,56.08,911813.0,35.457,35.5013,35.4507,35.4823,911813.0
2016-07-25 09:30:00,56.1,56.1,55.67,55.78,446721.0,35.495,35.495,35.2229,35.2925,446721.0
2016-07-25 09:35:00,55.8,55.9,55.77,55.77,142868.0,35.3052,35.3685,35.2862,35.2862,142868.0
2016-07-25 09:40:00,55.78,55.94,55.76,55.9,321648.0,35.2925,35.3938,35.2799,35.3685,321648.0
2016-07-25 09:45:00,55.91,55.91,55.73,55.74,204521.0,35.3748,35.3748,35.2609,35.2672,204521.0
2016-07-25 09:50:00,55.73,55.76,55.67,55.7,227983.0,35.2609,35.2799,35.2229,35.2419,227983.0
2016-07-25 09:55:00,55.7,55.82,55.69,55.74,193680.0,35.2419,35.3178,35.2356,35.2672,193680.0
2016-07-25 10:00:00,55.74,55.8,55.7,55.78,129795.0,35.2672,35.3052,35.2419,35.2925,129795.0
2016-07-25 10:05:00,55.77,55.94,55.76,55.92,203123.0,35.2862,35.3938,35.2799,35.3811,203123.0
2016-07-25 10:10:00,55.91,55.98,55.89,55.96,109149.0,35.3748,35.4191,35.3621,35.4064,109149.0
2016-07-25 10:15:00,55.97,55.97,55.89,55.94,120395.0,35.4127,35.4127,35.3621,35.3938,120395.0
2016-07-25 10:20:00,55.95,56.0,55.9,55.91,134493.0,35.4001,35.4317,35.3685,35.3748,134493.0
2016-07-25 10:25:00,55.91,55.93,55.79,55.85,321680.0,35.3748,35.3874,35.2989,35.3368,321680.0
2016-07-25 10:30:00,55.85,55.89,55.85,55.86,150654.0,35.3368,35.3621,35.3368,35.3432,150654.0
2016-07-25 10:35:00,55.86,55.86,55.79,55.8,69020.0,35.3432,35.3432,35.2989,35.3052,69020.0
2016-07-25 10:40:00,55.8,55.8,55.71,55.74,104027.0,35.3052,35.3052,35.2482,35.2672,104027.0
2016-07-25 10:45:00,55.73,55.8,55.73,55.76,77852.0,35.2609,35.3052,35.2609,35.2799,77852.0
2016-07-25 10:50:00,55.77,55.83,55.75,55.83,69182.0,35.2862,35.3242,35.2736,35.3242,69182.0
2016-07-25 10:55:00,55.83,55.85,55.79,55.8,75510.0,35.3242,35.3368,35.2989,35.3052,75510.0
2016-07-25 11:00:00,55.8,55.84,55.79,55.81,46657.0,35.3052,35.3305,35.2989,35.3115,46657.0
2016-07-25 11:05:00,55.82,55.86,55.81,55.86,99428.0,35.3178,35.3432,35.3115,35.3432,99428.0
2016-07-25 11:10:00,55.86,55.87,55.83,55.86,91786.0,35.3432,35.3495,35.3242,35.3432,91786.0
2016-07-25 11:15:00,55.85,55.87,55.85,55.87,55021.0,35.3368,35.3495,35.3368,35.3495,55021.0
2016-07-25 11:20:00,55.87,55.87,55.85,55.87,57591.0,35.3495,35.3495,35.3368,35.3495,57591.0
2016-07-25 11:25:00,55.87,55.9,55.81,55.82,104374.0,35.3495,35.3685,35.3115,35.3178,104374.0
2016-07-25 11:30:00,55.82,55.86,55.8,55.84,94278.0,35.3178,35.3432,35.3052,35.3305,94278.0
2016-07-25 11:35:00,55.84,55.85,55.82,55.83,40325.0,35.3305,35.3368,35.3178,35.3242,40325.0
2016-07-25 11:40:00,55.83,55.83,55.8,55.8,59823.0,35.3242,35.3242,35.3052,35.3052,59823.0
2016-07-25 11:45:00,55.8,55.81,55.77,55.79,77256.0,35.3052,35.3115,35.2862,35.2989,77256.0
2016-07-25 11:50:00,55.78,55.8,55.75,55.76,79697.0,35.2925,35.3052,35.2736,35.2799,79697.0
2016-07-25 11:55:00,55.76,55.77,55.75,55.75,53614.0,35.2799,35.2862,35.2736,35.2736,53614.0
2016-07-25 12:00:00,55.76,55.76,55.71,55.75,76367.0,35.2799,35.2799,35.2482,35.2736,76367.0
2016-07-25 12:05:00,55.75,55.76,55.72,55.75,95119.0,35.2736,35.2799,35.2546,35.2736,95119.0
2016-07-25 12:10:00,55.75,55.75,55.71,55.72,63909.0,35.2736,35.2736,35.2482,35.2546,63909.0
2016-07-25 12:15:00,55.71,55.72,55.68,55.7,78106.0,35.2482,35.2546,35.2293,35.2419,78106.0
2016-07-25 12:20:00,55.7,55.7,55.65,55.7,83868.0,35.2419,35.2419,35.2103,35.2419,83868.0
2016-07-25 12:25:00,55.7,55.71,55.63,55.65,187342.0,35.2419,35.2482,35.1976,35.2103,187342.0
2016-07-25 12:30:00,55.65,55.69,55.64,55.66,61206.0,35.2103,35.2356,35.204,35.2166,61206.0
2016-07-25 12:35:00,55.66,55.7,55.65,55.67,55495.0,35.2166,35.2419,35.2103,35.2229,55495.0
2016-07-25 12:40:00,55.67,55.69,55.66,55.66,59490.0,35.2229,35.2356,35.2166,35.2166,59490.0
2016-07-25 12:45:00,55.67,55.71,55.66,55.71,51559.0,35.2229,35.2482,35.2166,35.2482,51559.0
2016-07-25 12:50:00,55.71,55.77,55.7,55.73,87515.0,35.2482,35.2862,35.2419,35.2609,87515.0
2016-07-25 12:55:00,55.73,55.76,55.72,55.75,61657.0,35.2609,35.2799,35.2546,35.2736,61657.0
2016-07-25 13:00:00,55.76,55.78,55.74,55.75,84050.0,35.2799,35.2925,35.2672,35.2736,84050.0
2016-07-25 13:05:00,55.74,55.77,55.73,55.74,100278.0,35.2672,35.2862,35.2609,35.2672,100278.0
2016-07-25 13:10:00,55.73,55.77,55.73,55.75,74345.0,35.2609,35.2862,35.2609,35.2736,74345.0
2016-07-25 13:15:00,55.75,55.79,55.75,55.78,62234.0,35.2736,35.2989,35.2736,35.2925,62234.0
2016-07-25 13:20:00,55.77,55.79,55.77,55.78,39472.0,35.2862,35.2989,35.2862,35.2925,39472.0
2016-07-25 13:25:00,55.78,55.8,55.77,55.78,76324.0,35.2925,35.3052,35.2862,35.2925,76324.0
2016-07-25 13:30:00,55.78,55.79,55.77,55.78,30228.0,35.2925,35.2989,35.2862,35.2925,30228.0
2016-07-25 13:35:00,55.79,55.81,55.78,55.8,143710.0,35.2989,35.3115,35.2925,35.3052,143710.0
2016-07-25 13:40:00,55.8,55.81,55.78,55.79,114997.0,35.3052,35.3115,35.2925,35.2989,114997.0
2016-07-25 13:45:00,55.8,55.82,55.79,55.81,116028.0,35.3052,35.3178,35.2989,35.3115,116028.0
2016-07-25 13:50:00,55.8,55.82,55.8,55.8,44604.0,35.3052,35.3178,35.3052,35.3052,44604.0
2016-07-25 13:55:00,55.8,55.81,55.76,55.76,86566.0,35.3052,35.3115,35.2799,35.2799,86566.0
2016-07-25 14:00:00,55.76,55.82,55.76,55.8,91093.0,35.2799,35.3178,35.2799,35.3052,91093.0
2016-07-25 14:05:00,55.8,55.83,55.8,55.83,75909.0,35.3052,35.3242,35.3052,35.3242,75909.0
2016-07-25 14:10:00,55.82,55.84,55.8,55.82,48501.0,35.3178,35.3305,35.3052,35.3178,48501.0
2016-07-25 14:15:00,55.83,55.83,55.78,55.81,81085.0,35.3242,35.3242,35.2925,35.3115,81085.0
2016-07-25 14:20:00,55.81,55.82,55.79,55.8,161298.0,35.3115,35.3178,35.2989,35.3052,161298.0
2016-07-25 14:25:00,55.81,55.82,55.79,55.82,82347.0,35.3115,35.3178,35.2989,35.3178,82347.0
2016-07-25 14:30:00,55.82,55.83,55.8,55.8,97744.0,35.3178,35.3242,35.3052,35.3052,97744.0
2016-07-25 14:35:00,55.8,55.82,55.77,55.77,59781.0,35.3052,35.3178,35.2862,35.2862,59781.0
2016-07-25 14:40:00,55.78,55.79,55.77,55.78,42005.0,35.2925,35.2989,35.2862,35.2925,42005.0
2016-07-25 14:45:00,55.78,55.8,55.77,55.79,85427.0,35.2925,35.3052,35.2862,35.2989,85427.0
2016-07-25 14:50:00,55.79,55.81,55.79,55.79,101246.0,35.2989,35.3115,35.2989,35.2989,101246.0
2016-07-25 14:55:00,55.8,55.82,55.79,55.81,52596.0,35.3052,35.3178,35.2989,35.3115,52596.0
2016-07-25 15:00:00,55.82,55.82,55.79,55.79,80927.0,35.3178,35.3178,35.2989,35.2989,80927.0
2016-07-25 15:05:00,55.79,55.81,55.75,55.75,100979.0,35.2989,35.3115,35.2736,35.2736,100979.0
2016-07-25 15:10:00,55.75,55.79,55.75,55.78,70745.0,35.2736,35.2989,35.2736,35.2925,70745.0
2016-07-25 15:15:00,55.77,55.79,55.75,55.78,121346.0,35.2862,35.2989,35.2736,35.2925,121346.0
2016-07-25 15:20:00,55.77,55.81,55.77,55.81,84372.0,35.2862,35.3115,35.2862,35.3115,84372.0
2016-07-25 15:25:00,55.81,55.81,55.76,55.77,122783.0,35.3115,35.3115,35.2799,35.2862,122783.0
2016-07-25 15:30:00,55.76,55.87,55.76,55.87,131257.0,35.2799,35.3495,35.2799,35.3495,131257.0
2016-07-25 15:35:00,55.87,55.87,55.81,55.81,148811.0,35.3495,35.3495,35.3115,35.3115,148811.0
2016-07-25 15:40:00,55.81,55.82,55.79,55.8,177759.0,35.3115,35.3178,35.2989,35.3052,177759.0
2016-07-25 15:45:00,55.8,55.83,55.8,55.82,203061.0,35.3052,35.3242,35.3052,35.3178,203061.0
2016-07-25 15:50:00,55.82,55.83,55.75,55.76,267224.0,35.3178,35.3242,35.2736,35.2799,267224.0
2016-07-25 15:55:00,55.76,55.88,55.75,55.87,654419.0,35.2799,35.3558,35.2736,35.3495,654419.0
2016-07-26 09:30:00,55.85,56.25,55.4,55.5,876374.0,35.3368,35.5899,35.0521,35.1154,876374.0
2016-07-26 09:35:00,55.49,55.49,55.35,55.38,307091.0,35.109,35.109,35.0205,35.0395,307091.0
2016-07-26 09:40:00,55.37,55.51,55.36,55.4,320884.0,35.0331,35.1217,35.0268,35.0521,320884.0
2016-07-26 09:45:00,55.41,55.54,55.4,55.46,199220.0,35.0584,35.1407,35.0521,35.0901,199220.0
2016-07-26 09:50:00,55.47,55.5,55.32,55.36,346558.0,35.0964,35.1154,35.0015,35.0268,346558.0
2016-07-26 09:55:00,55.36,55.36,55.16,55.16,398693.0,35.0268,35.0268,34.9003,34.9003,398693.0
2016-07-26 10:00:00,55.17,55.19,55.01,55.02,387077.0,34.9066,34.9192,34.8053,34.8117,387077.0
2016-07-26 10:05:00,55.02,55.04,54.84,54.95,532730.0,34.8117,34.8243,34.6978,34.7674,532730.0
2016-07-26 10:10:00,54.94,55.03,54.9,55.01,454122.0,34.7611,34.818,34.7358,34.8053,454122.0
2016-07-26 10:15:00,55.01,55.02,54.91,54.93,214224.0,34.8053,34.8117,34.7421,34.7547,214224.0
2016-07-26 10:20:00,54.93,55.0,54.9,54.97,249480.0,34.7547,34.799,34.7358,34.78,249480.0
2016-07-26 10:25:00,54.98,54.99,54.92,54.97,176644.0,34.7864,34.7927,34.7484,34.78,176644.0
2016-07-26 10:30:00,54.97,55.01,54.94,54.95,340502.0,34.78,34.8053,34.7611,34.7674,340502.0
2016-07-26 10:35:00,54.95,54.98,54.91,54.98,131396.0,34.7674,34.7864,34.7421,34.7864,131396.0
2016-07-26 10:40:00,54.97,55.01,54.95,54.97,198460.0,34.78,34.8053,34.7674,34.78,198460.0
2016-07-26 10:45:00,54.98,55.09,54.97,55.0,196586.0,34.7864,34.856,34.78,34.799,196586.0
2016-07-26 10:50:00,54.99,55.0,54.93,54.95,155423.0,34.7927,34.799,34.7547,34.7674,155423.0
2016-07-26 10:55:00,54.95,54.95,54.85,54.86,275075.0,34.7674,34.7674,34.7041,34.7104,275075.0
2016-07-26 11:00:00,54.85,54.9,54.83,54.84,170857.0,34.7041,34.7358,34.6915,34.6978,170857.0
2016-07-26 11:05:00,54.85,54.85,54.71,54.78,247450.0,34.7041,34.7041,34.6155,34.6598,247450.0
2016-07-26 11:10:00,54.78,54.85,54.77,54.8,183608.0,34.6598,34.7041,34.6535,34.6725,183608.0
2016-07-26 11:15:00,54.8,54.82,54.75,54.81,144418.0,34.6725,34.6851,34.6408,34.6788,144418.0
2016-07-26 11:20:00,54.8,54.81,54.72,54.74,124761.0,34.6725,34.6788,34.6219,34.6345,124761.0
2016-07-26 11:25:00,54.74,54.85,54.73,54.84,146320.0,34.6345,34.7041,34.6282,34.6978,146320.0
2016-07-26 11:30:00,54.83,55.01,54.83,54.95,188647.0,34.6915,34.8053,34.6915,34.7674,188647.0
2016-07-26 11:35:00,54.96,54.96,54.88,54.91,187831.0,34.7737,34.7737,34.7231,34.7421,187831.0
2016-07-26 11:40:00,54.91,54.92,54.84,54.85,132203.0,34.7421,34.7484,34.6978,34.7041,132203.0
2016-07-26 11:45:00,54.84,54.91,54.8,54.91,128535.0,34.6978,34.7421,34.6725,34.7421,128535.0
2016-07-26 11:50:00,54.9,54.98,54.89,54.96,135839.0,34.7358,34.7864,34.7294,34.7737,135839.0
2016-07-26 11:55:00,54.96,54.96,54.87,54.9,129550.0,34.7737,34.7737,34.7168,34.7358,129550.0
2016-07-26 12:00:00,54.91,54.96,54.89,54.92,101221.0,34.7421,34.7737,34.7294,34.7484,101221.0
2016-07-26 12:05:00,54.92,54.99,54.92,54.97,87324.0,34.7484,34.7927,34.7484,34.78,87324.0
2016-07-26 12:10:00,54.97,54.98,54.92,54.95,119123.0,34.78,34.7864,34.7484,34.7674,119123.0
2016-07-26 12:15:00,54.94,54.97,54.9,54.9,128689.0,34.7611,34.78,34.7358,34.7358,128689.0
2016-07-26 12:20:00,54.91,55.01,54.91,54.97,172005.0,34.7421,34.8053,34.7421,34.78,172005.0
2016-07-26 12:25:00,54.97,55.01,54.96,54.98,108506.0,34.78,34.8053,34.7737,34.7864,108506.0
2016-07-26 12:30:00,54.98,55.04,54.98,55.04,139093.0,34.7864,34.8243,34.7864,34.8243,139093.0
2016-07-26 12:35:00,55.04,55.06,54.97,54.98,100547.0,34.8243,34.837,34.78,34.7864,100547.0
2016-07-26 12:40:00,54.97,55.0,54.96,55.0,72571.0,34.78,34.799,34.7737,34.799,72571.0
2016-07-26 12:45:00,54.99,55.0,54.94,54.95,89193.0,34.7927,34.799,34.7611,34.7674,89193.0
2016-07-26 12:50:00,54.94,54.95,54.82,54.82,183521.0,34.7611,34.7674,34.6851,34.6851,183521.0
2016-07-26 12:55:00,54.83,54.86,54.79,54.81,149174.0,34.6915,34.7104,34.6662,34.6788,149174.0
2016-07-26 13:00:00,54.81,54.82,54.74,54.75,183537.0,34.6788,34.6851,34.6345,34.6408,183537.0
2016-07-26 13:05:00,54.75,54.83,54.74,54.8,199586.0,34.6408,34.6915,34.6345,34.6725,199586.0
2016-07-26 13:10:00,54.81,54.82,54.76,54.8,146649.0,34.6788,34.6851,34.6472,34.6725,146649.0
2016-07-26 13:15:00,54.8,54.84,54.79,54.81,105247.0,34.6725,34.6978,34.6662,34.6788,105247.0
2016-07-26 13:20:00,54.81,54.82,54.72,54.74,122008.0,34.6788,34.6851,34.6219,34.6345,122008.0
2016-07-26 13:25:00,54.75,54.8,54.74,54.79,114554.0,34.6408,34.6725,34.6345,34.6662,114554.0
2016-07-26 13:30:00,54.79,54.8,54.76,54.79,128828.0,34.6662,34.6725,34.6472,34.6662,128828.0
2016-07-26 13:35:00,54.79,54.84,54.78,54.81,139674.0,34.6662,34.6978,34.6598,34.6788,139674.0
2016-07-26 13:40:00,54.82,54.89,54.81,54.85,130103.0,34.6851,34.7294,34.6788,34.7041,130103.0
2016-07-26 13:45:00,54.85,54.85,54.79,54.81,69001.0,34.7041,34.7041,34.6662,34.6788,69001.0
2016-07-26 13:50:00,54.8,54.83,54.78,54.79,81607.0,34.6725,34.6915,34.6598,34.6662,81607.0
2016-07-26 13:55:00,54.8,54.8,54.74,54.76,149715.0,34.6725,34.6725,34.6345,34.6472,149715.0
2016-07-26 14:00:00,54.76,54.8,54.75,54.77,90230.0,34.6472,34.6725,34.6408,34.6535,90230.0
2016-07-26 14:05:00,54.77,54.81,54.76,54.77,116140.0,34.6535,34.6788,34.6472,34.6535,116140.0
2016-07-26 14:10:00,54.76,54.77,54.71,54.72,116548.0,34.6472,34.6535,34.6155,34.6219,116548.0
2016-07-26 14:15:00,54.72,54.74,54.7,54.72,122697.0,34.6219,34.6345,34.6092,34.6219,122697.0
2016-07-26 14:20:00,54.72,54.76,54.71,54.75,143329.0,34.6219,34.6472,34.6155,34.6408,143329.0
2016-07-26 14:25:00,54.75,54.79,54.74,54.76,127112.0,34.6408,34.6662,34.6345,34.6472,127112.0
2016-07-26 14:30:00,54.75,54.81,54.75,54.81,145048.0,34.6408,34.6788,34.6408,34.6788,145048.0
2016-07-26 14:35:00,54.8,54.82,54.79,54.8,117375.0,34.6725,34.6851,34.6662,34.6725,117375.0
2016-07-26 14:40:00,54.8,54.81,54.76,54.8,206110.0,34.6725,34.6788,34.6472,34.6725,206110.0
2016-07-26 14:45:00,54.8,54.83,54.73,54.74,150352.0,34.6725,34.6915,34.6282,34.6345,150352.0
2016-07-26 14:50:00,54.73,54.76,54.72,54.73,143631.0,34.6282,34.6472,34.6219,34.6282,143631.0
2016-07-26 14:55:00,54.72,54.77,54.71,54.71,170832.0,34.6219,34.6535,34.6155,34.6155,170832.0
2016-07-26 15:00:00,54.71,54.74,54.71,54.73,177236.0,34.6155,34.6345,34.6155,34.6282,177236.0
2016-07-26 15:05:00,54.73,54.77,54.71,54.77,174155.0,34.6282,34.6535,34.6155,34.6535,174155.0
2016-07-26 15:10:00,54.76,54.77,54.73,54.75,130995.0,34.6472,34.6535,34.6282,34.6408,130995.0
2016-07-26 15:15:00,54.74,54.77,54.7,54.73,195801.0,34.6345,34.6535,34.6092,34.6282,195801.0
2016-07-26 15:20:00,54.73,54.74,54.69,54.74,194754.0,34.6282,34.6345,34.6029,34.6345,194754.0
2016-07-26 15:25:00,54.74,54.79,54.73,54.79,211464.0,34.6345,34.6662,34.6282,34.6662,211464.0
2016-07-26 15:30:00,54.79,54.8,54.77,54.79,140687.0,34.6662,34.6725,34.6535,34.6662,140687.0
2016-07-26 15:35:00,54.79,54.8,54.77,54.8,192370.0,34.6662,34.6725,34.6535,34.6725,192370.0
2016-07-26 15:40:00,54.8,54.83,54.77,54.79,356088.0,34.6725,34.6915,34.6535,34.6662,356088.0
2016-07-26 15:45:00,54.79,54.83,54.79,54.83,285706.0,34.6662,34.6915,34.6662,34.6915,285706.0
2016-07-26 15:50:00,54.83,54.87,54.78,54.78,597794.0,34.6915,34.7168,34.6598,34.6598,597794.0
2016-07-26 15:55:00,54.79,54.82,54.72,54.8,1091615.0,34.6662,34.6851,34.6219,34.6725,1091615.0
2016-07-27 09:30:00,54.95,54.97,54.5,54.61,907375.0,34.7674,34.78,34.4827,34.5523,907375.0
2016-07-27 09:35:00,54.62,54.7,54.44,54.64,402919.0,34.5586,34.6092,34.4447,34.5712,402919.0
2016-07-27 09:40:00,54.65,54.65,54.47,54.57,305004.0,34.5776,34.5776,34.4637,34.527,305004.0
2016-07-27 09:45:00,54.58,54.72,54.57,54.68,321269.0,34.5333,34.6219,34.527,34.5966,321269.0
2016-07-27 09:50:00,54.69,54.88,54.68,54.87,240259.0,34.6029,34.7231,34.5966,34.7168,240259.0
2016-07-27 09:55:00,54.88,55.0,54.86,54.99,417396.0,34.7231,34.799,34.7104,34.7927,417396.0
2016-07-27 10:00:00,54.98,55.15,54.98,55.09,370019.0,34.7864,34.8939,34.7864,34.856,370019.0
2016-07-27 10:05:00,55.09,55.16,55.08,55.14,303955.0,34.856,34.9003,34.8496,34.8876,303955.0
2016-07-27 10:10:00,55.13,55.23,55.09,55.23,232250.0,34.8813,34.9445,34.856,34.9445,232250.0
2016-07-27 10:15:00,55.23,55.25,55.1,55.19,204170.0,34.9445,34.9572,34.8623,34.9192,204170.0
2016-07-27 10:20:00,55.18,55.19,55.07,55.09,247274.0,34.9129,34.9192,34.8433,34.856,247274.0
2016-07-27 10:25:00,55.09,55.15,55.04,55.14,253017.0,34.856,34.8939,34.8243,34.8876,253017.0
2016-07-27 10:30:00,55.14,55.15,55.07,55.11,153001.0,34.8876,34.8939,34.8433,34.8686,153001.0
2016-07-27 10:35:00,55.11,55.21,55.08,55.17,220982.0,34.8686,34.9319,34.8496,34.9066,220982.0
2016-07-27 10:40:00,55.17,55.26,55.16,55.18,218309.0,34.9066,34.9635,34.9003,34.9129,218309.0
2016-07-27 10:45:00,55.17,55.29,55.17,55.28,212070.0,34.9066,34.9825,34.9066,34.9762,212070.0
2016-07-27 10:50:00,55.28,55.37,55.26,55.36,157501.0,34.9762,35.0331,34.9635,35.0268,157501.0
2016-07-27 10:55:00,55.35,55.35,55.2,55.23,175361.0,35.0205,35.0205,34.9256,34.9445,175361.0
2016-07-27 11:00:00,55.24,55.26,55.18,55.19,211134.0,34.9509,34.9635,34.9129,34.9192,211134.0
2016-07-27 11:05:00,55.19,55.2,55.15,55.16,233745.0,34.9192,34.9256,34.8939,34.9003,233745.0
2016-07-27 11:10:00,55.16,55.23,55.13,55.18,125757.0,34.9003,34.9445,34.8813,34.9129,125757.0
2016-07-27 11:15:00,55.17,55.26,55.17,55.26,105187.0,34.9066,34.9635,34.9066,34.9635,105187.0
2016-07-27 11:20:00,55.25,55.31,55.23,55.3,372676.0,34.9572,34.9952,34.9445,34.9888,372676.0
2016-07-27 11:25:00,55.31,55.32,55.2,55.21,130872.0,34.9952,35.0015,34.9256,34.9319,130872.0
2016-07-27 11:30:00,55.21,55.22,55.15,55.17,125224.0,34.9319,34.9382,34.8939,34.9066,125224.0
2016-07-27 11:35:00,55.16,55.19,55.13,55.13,143148.0,34.9003,34.9192,34.8813,34.8813,143148.0
2016-07-27 11:40:00,55.14,55.15,55.1,55.13,144891.0,34.8876,34.8939,34.8623,34.8813,144891.0
2016-07-27 11:45:00,55.12,55.15,55.1,55.13,96747.0,34.8749,34.8939,34.8623,34.8813,96747.0
2016-07-27 11:50:00,55.12,55.15,55.1,55.11,132861.0,34.8749,34.8939,34.8623,34.8686,132861.0
2016-07-27 11:55:00,55.1,55.11,55.05,55.06,151119.0,34.8623,34.8686,34.8307,34.837,151119.0
2016-07-27 12:00:00,55.05,55.06,55.0,55.03,165564.0,34.8307,34.837,34.799,34.818,165564.0
2016-07-27 12:05:00,55.04,55.08,55.03,55.07,121145.0,34.8243,34.8496,34.818,34.8433,121145.0
2016-07-27 12:10:00,55.07,55.14,55.06,55.12,153878.0,34.8433,34.8876,34.837,34.8749,153878.0
2016-07-27 12:15:00,55.12,55.15,55.11,55.11,93568.0,34.8749,34.8939,34.8686,34.8686,93568.0
2016-07-27 12:20:00,55.12,55.15,55.11,55.12,72637.0,34.8749,34.8939,34.8686,34.8749,72637.0
2016-07-27 12:25:00,55.12,55.15,55.11,55.15,98224.0,34.8749,34.8939,34.8686,34.8939,98224.0
2016-07-27 12:30:00,55.15,55.15,55.07,55.08,109348.0,34.8939,34.8939,34.8433,34.8496,109348.0
2016-07-27 12:35:00,55.08,55.11,55.08,55.1,73753.0,34.8496,34.8686,34.8496,34.8623,73753.0
2016-07-27 12:40:00,55.1,55.13,55.09,55.09,116325.0,34.8623,34.8813,34.856,34.856,116325.0
2016-07-27 12:45:00,55.09,55.12,55.09,55.11,59356.0,34.856,34.8749,34.856,34.8686,59356.0
2016-07-27 12:50:00,55.1,55.14,55.1,55.12,76160.0,34.8623,34.8876,34.8623,34.8749,76160.0
2016-07-27 12:55:00,55.13,55.14,55.1,55.11,51195.0,34.8813,34.8876,34.8623,34.8686,51195.0
2016-07-27 13:00:00,55.12,55.13,55.09,55.1,49580.0,34.8749,34.8813,34.856,34.8623,49580.0
2016-07-27 13:05:00,55.09,55.1,55.08,55.1,109496.0,34.856,34.8623,34.8496,34.8623,109496.0
2016-07-27 13:10:00,55.09,55.1,55.07,55.1,96943.0,34.856,34.8623,34.8433,34.8623,96943.0
2016-07-27 13:15:00,55.1,55.1,55.07,55.08,50451.0,34.8623,34.8623,34.8433,34.8496,50451.0
2016-07-27 13:20:00,55.08,55.11,55.07,55.1,90466.0,34.8496,34.8686,34.8433,34.8623,90466.0
2016-07-27 13:25:00,55.1,55.12,55.07,55.07,78488.0,34.8623,34.8749,34.8433,34.8433,78488.0
2016-07-27 13:30:00,55.08,55.12,55.06,55.1,90764.0,34.8496,34.8749,34.837,34.8623,90764.0
2016-07-27 13:35:00,55.11,55.14,55.08,55.09,89639.0,34.8686,34.8876,34.8496,34.856,89639.0
2016-07-27 13:40:00,55.09,55.15,55.08,55.15,88895.0,34.856,34.8939,34.8496,34.8939,88895.0
2016-07-27 13:45:00,55.15,55.19,55.11,55.12,90326.0,34.8939,34.9192,34.8686,34.8749,90326.0
2016-07-27 13:50:00,55.12,55.12,55.07,55.11,77612.0,34.8749,34.8749,34.8433,34.8686,77612.0
2016-07-27 13:55:00,55.11,55.18,55.1,55.12,93787.0,34.8686,34.9129,34.8623,34.8749,93787.0
2016-07-27 14:00:00,55.12,55.13,55.0,55.01,468123.0,34.8749,34.8813,34.799,34.8053,468123.0
2016-07-27 14:05:00,55.01,55.1,55.0,55.04,308847.0,34.8053,34.8623,34.799,34.8243,308847.0
2016-07-27 14:10:00,55.05,55.12,55.04,55.11,194352.0,34.8307,34.8749,34.8243,34.8686,194352.0
2016-07-27 14:15:00,55.11,55.31,55.11,55.28,234900.0,34.8686,34.9952,34.8686,34.9762,234900.0
2016-07-27 14:20:00,55.29,55.31,55.28,55.28,108513.0,34.9825,34.9952,34.9762,34.9762,108513.0
2016-07-27 14:25:00,55.28,55.3,55.22,55.22,194343.0,34.9762,34.9888,34.9382,34.9382,194343.0
2016-07-27 14:30:00,55.22,55.24,55.22,55.23,134092.0,34.9382,34.9509,34.9382,34.9445,134092.0
2016-07-27 14:35:00,55.23,55.28,55.21,55.26,103637.0,34.9445,34.9762,34.9319,34.9635,103637.0
2016-07-27 14:40:00,55.27,55.29,55.24,55.29,113296.0,34.9699,34.9825,34.9509,34.9825,113296.0
2016-07-27 14:45:00,55.29,55.33,55.28,55.33,84770.0,34.9825,35.0078,34.9762,35.0078,84770.0
2016-07-27 14:50:00,55.32,55.33,55.27,55.33,117087.0,35.0015,35.0078,34.9699,35.0078,117087.0
2016-07-27 14:55:00,55.32,55.35,55.32,55.33,76334.0,35.0015,35.0205,35.0015,35.0078,76334.0
2016-07-27 15:00:00,55.32,55.36,55.29,55.36,152830.0,35.0015,35.0268,34.9825,35.0268,152830.0
2016-07-27 15:05:00,55.35,55.38,55.3,55.33,188457.0,35.0205,35.0395,34.9888,35.0078,188457.0
2016-07-27 15:10:00,55.33,55.36,55.33,55.35,95470.0,35.0078,35.0268,35.0078,35.0205,95470.0
2016-07-27 15:15:00,55.36,55.42,55.35,55.4,234186.0,35.0268,35.0648,35.0205,35.0521,234186.0
2016-07-27 15:20:00,55.41,55.41,55.34,55.37,134872.0,35.0584,35.0584,35.0141,35.0331,134872.0
2016-07-27 15:25:00,55.37,55.4,55.35,55.39,207836.0,35.0331,35.0521,35.0205,35.0458,207836.0
2016-07-27 15:30:00,55.39,55.42,55.37,55.4,220638.0,35.0458,35.0648,35.0331,35.0521,220638.0
2016-07-27 15:35:00,55.4,55.4,55.34,55.38,332627.0,35.0521,35.0521,35.0141,35.0395,332627.0
2016-07-27 15:40:00,55.37,55.44,55.37,55.38,255839.0,35.0331,35.0774,35.0331,35.0395,255839.0
2016-07-27 15:45:00,55.38,55.38,55.24,55.26,357874.0,35.0395,35.0395,34.9509,34.9635,357874.0
2016-07-27 15:50:00,55.25,55.28,55.21,55.22,282849.0,34.9572,34.9762,34.9319,34.9382,282849.0
2016-07-27 15:55:00,55.22,55.32,55.21,55.31,668178.0,34.9382,35.0015,34.9319,34.9952,668178.0
2016-07-28 09:30:00,55.2,55.2,54.97,54.99,269150.0,34.9256,34.9256,34.78,34.7927,269150.0
2016-07-28 09:35:00,54.99,55.1,54.99,55.08,113463.0,34.7927,34.8623,34.7927,34.8496,113463.0
2016-07-28 09:40:00,55.08,55.21,55.07,55.19,113396.0,34.8496,34.9319,34.8433,34.9192,113396.0
2016-07-28 09:45:00,55.18,55.19,54.97,55.01,214468.0,34.9129,34.9192,34.78,34.8053,214468.0
2016-07-28 09:50:00,55.01,55.1,55.01,55.08,269704.0,34.8053,34.8623,34.8053,34.8496,269704.0
2016-07-28 09:55:00,55.09,55.1,54.97,55.0,95942.0,34.856,34.8623,34.78,34.799,95942.0
2016-07-28 10:00:00,55.0,55.07,54.97,55.02,143838.0,34.799,34.8433,34.78,34.8117,143838.0
2016-07-28 10:05:00,55.02,55.03,54.97,54.98,85973.0,34.8117,34.818,34.78,34.7864,85973.0
2016-07-28 10:10:00,54.99,55.0,54.9,54.9,83660.0,34.7927,34.799,34.7358,34.7358,83660.0
2016-07-28 10:15:00,54.9,54.96,54.89,54.94,74767.0,34.7358,34.7737,34.7294,34.7611,74767.0
2016-07-28 10:20:00,54.94,55.01,54.93,54.99,67669.0,34.7611,34.8053,34.7547,34.7927,67669.0
2016-07-28 10:25:00,54.99,55.0,54.96,54.98,44111.0,34.7927,34.799,34.7737,34.7864,44111.0
2016-07-28 10:30:00,54.99,55.0,54.92,54.94,78459.0,34.7927,34.799,34.7484,34.7611,78459.0
2016-07-28 10:35:00,54.94,54.95,54.85,54.86,63121.0,34.7611,34.7674,34.7041,34.7104,63121.0
2016-07-28 10:40:00,54.85,54.87,54.83,54.83,83983.0,34.7041,34.7168,34.6915,34.6915,83983.0
2016-07-28 10:45:00,54.83,54.86,54.82,54.84,82165.0,34.6915,34.7104,34.6851,34.6978,82165.0
2016-07-28 10:50:00,54.83,54.85,54.78,54.78,106011.0,34.6915,34.7041,34.6598,34.6598,106011.0
2016-07-28 10:55:00,54.79,54.82,54.74,54.75,116323.0,34.6662,34.6851,34.6345,34.6408,116323.0
2016-07-28 11:00:00,54.75,54.81,54.75,54.78,84246.0,34.6408,34.6788,34.6408,34.6598,84246.0
2016-07-28 11:05:00,54.77,54.81,54.77,54.8,60639.0,34.6535,34.6788,34.6535,34.6725,60639.0
2016-07-28 11:10:00,54.79,54.83,54.79,54.82,140968.0,34.6662,34.6915,34.6662,34.6851,140968.0
2016-07-28 11:15:00,54.82,54.83,54.81,54.83,45127.0,34.6851,34.6915,34.6788,34.6915,45127.0
2016-07-28 11:20:00,54.82,54.83,54.77,54.78,146393.0,34.6851,34.6915,34.6535,34.6598,146393.0
2016-07-28 11:25:00,54.77,54.8,54.76,54.79,50990.0,34.6535,34.6725,34.6472,34.6662,50990.0
2016-07-28 11:30:00,54.79,54.81,54.75,54.76,103357.0,34.6662,34.6788,34.6408,34.6472,103357.0
2016-07-28 11:35:00,54.75,54.78,54.74,54.77,76686.0,34.6408,34.6598,34.6345,34.6535,76686.0
2016-07-28 11:40:00,54.77,54.78,54.75,54.76,75927.0,34.6535,34.6598,34.6408,34.6472,75927.0
2016-07-28 11:45:00,54.76,54.77,54.75,54.75,76078.0,34.6472,34.6535,34.6408,34.6408,76078.0
2016-07-28 11:50:00,54.76,54.77,54.68,54.71,143277.0,34.6472,34.6535,34.5966,34.6155,143277.0
2016-07-28 11:55:00,54.71,54.72,54.7,54.7,49804.0,34.6155,34.6219,34.6092,34.6092,49804.0
2016-07-28 12:00:00,54.71,54.71,54.69,54.7,51731.0,34.6155,34.6155,34.6029,34.6092,51731.0
2016-07-28 12:05:00,54.7,54.7,54.65,54.66,67081.0,34.6092,34.6092,34.5776,34.5839,67081.0
2016-07-28 12:10:00,54.66,54.7,54.65,54.68,102684.0,34.5839,34.6092,34.5776,34.5966,102684.0
2016-07-28 12:15:00,54.68,54.7,54.67,54.68,67896.0,34.5966,34.6092,34.5902,34.5966,67896.0
2016-07-28 12:20:00,54.68,54.7,54.68,54.69,38095.0,34.5966,34.6092,34.5966,34.6029,38095.0
2016-07-28 12:25:00,54.68,54.71,54.68,54.7,36916.0,34.5966,34.6155,34.5966,34.6092,36916.0
2016-07-28 12:30:00,54.69,54.7,54.69,54.7,26285.0,34.6029,34.6092,34.6029,34.6092,26285.0
2016-07-28 12:35:00,54.69,54.7,54.69,54.69,20748.0,34.6029,34.6092,34.6029,34.6029,20748.0
2016-07-28 12:40:00,54.69,54.72,54.69,54.7,60696.0,34.6029,34.6219,34.6029,34.6092,60696.0
2016-07-28 12:45:00,54.71,54.71,54.68,54.69,38017.0,34.6155,34.6155,34.5966,34.6029,38017.0
2016-07-28 12:50:00,54.69,54.71,54.65,54.66,115207.0,34.6029,34.6155,34.5776,34.5839,115207.0
2016-07-28 12:55:00,54.66,54.69,54.66,54.68,130729.0,34.5839,34.6029,34.5839,34.5966,130729.0
2016-07-28 13:00:00,54.68,54.7,54.66,54.66,133922.0,34.5966,34.6092,34.5839,34.5839,133922.0
2016-07-28 13:05:00,54.66,54.72,54.66,54.67,146061.0,34.5839,34.6219,34.5839,34.5902,146061.0
2016-07-28 13:10:00,54.68,54.7,54.65,54.66,95693.0,34.5966,34.6092,34.5776,34.5839,95693.0
2016-07-28 13:15:00,54.66,54.7,54.66,54.69,89262.0,34.5839,34.6092,34.5839,34.6029,89262.0
2016-07-28 13:20:00,54.68,54.7,54.64,54.7,79778.0,34.5966,34.6092,34.5712,34.6092,79778.0
2016-07-28 13:25:00,54.7,54.71,54.66,54.66,137996.0,34.6092,34.6155,34.5839,34.5839,137996.0
2016-07-28 13:30:00,54.67,54.72,54.66,54.71,60343.0,34.5902,34.6219,34.5839,34.6155,60343.0
2016-07-28 13:35:00,54.71,54.71,54.67,54.68,80479.0,34.6155,34.6155,34.5902,34.5966,80479.0
2016-07-28 13:40:00,54.68,54.7,54.66,54.69,67780.0,34.5966,34.6092,34.5839,34.6029,67780.0
2016-07-28 13:45:00,54.69,54.7,54.67,54.7,41348.0,34.6029,34.6092,34.5902,34.6092,41348.0
2016-07-28 13:50:00,54.7,54.73,54.68,54.69,84334.0,34.6092,34.6282,34.5966,34.6029,84334.0
2016-07-28 13:55:00,54.7,54.75,54.68,54.74,86041.0,34.6092,34.6408,34.5966,34.6345,86041.0
2016-07-28 14:00:00,54.74,54.76,54.71,54.72,102972.0,34.6345,34.6472,34.6155,34.6219,102972.0
2016-07-28 14:05:00,54.72,54.73,54.69,54.71,94883.0,34.6219,34.6282,34.6029,34.6155,94883.0
2016-07-28 14:10:00,54.71,54.75,54.7,54.7,154610.0,34.6155,34.6408,34.6092,34.6092,154610.0
2016-07-28 14:15:00,54.71,54.74,54.7,54.74,70037.0,34.6155,34.6345,34.6092,34.6345,70037.0
2016-07-28 14:20:00,54.73,54.75,54.73,54.75,65069.0,34.6282,34.6408,34.6282,34.6408,65069.0
2016-07-28 14:25:00,54.74,54.76,54.74,54.75,49542.0,34.6345,34.6472,34.6345,34.6408,49542.0
2016-07-28 14:30:00,54.75,54.77,54.74,54.74,65442.0,34.6408,34.6535,34.6345,34.6345,65442.0
2016-07-28 14:35:00,54.74,54.8,54.74,54.8,102294.0,34.6345,34.6725,34.6345,34.6725,102294.0
2016-07-28 14:40:00,54.8,54.83,54.78,54.83,54135.0,34.6725,34.6915,34.6598,34.6915,54135.0
2016-07-28 14:45:00,54.82,54.84,54.8,54.8,223527.0,34.6851,34.6978,34.6725,34.6725,223527.0
2016-07-28 14:50:00,54.8,54.87,54.79,54.86,71921.0,34.6725,34.7168,34.6662,34.7104,71921.0
2016-07-28 14:55:00,54.87,54.87,54.83,54.84,79084.0,34.7168,34.7168,34.6915,34.6978,79084.0
2016-07-28 15:00:00,54.84,54.9,54.83,54.89,105378.0,34.6978,34.7358,34.6915,34.7294,105378.0
2016-07-28 15:05:00,54.9,54.91,54.82,54.82,83645.0,34.7358,34.7421,34.6851,34.6851,83645.0
2016-07-28 15:10:00,54.83,54.86,54.82,54.84,86742.0,34.6915,34.7104,34.6851,34.6978,86742.0
2016-07-28 15:15:00,54.84,54.84,54.81,54.82,64596.0,34.6978,34.6978,34.6788,34.6851,64596.0
2016-07-28 15:20:00,54.81,54.85,54.81,54.83,110593.0,34.6788,34.7041,34.6788,34.6915,110593.0
2016-07-28 15:25:00,54.82,54.85,54.82,54.85,58045.0,34.6851,34.7041,34.6851,34.7041,58045.0
2016-07-28 15:30:00,54.85,54.89,54.85,54.87,270182.0,34.7041,34.7294,34.7041,34.7168,270182.0
2016-07-28 15:35:00,54.87,54.87,54.84,54.85,111770.0,34.7168,34.7168,34.6978,34.7041,111770.0
2016-07-28 15:40:00,54.85,54.86,54.84,54.85,159458.0,34.7041,34.7104,34.6978,34.7041,159458.0
2016-07-28 15:45:00,54.85,54.86,54.82,54.83,196327.0,34.7041,34.7104,34.6851,34.6915,196327.0
2016-07-28 15:50:00,54.83,54.83,54.78,54.8,441534.0,34.6915,34.6915,34.6598,34.6725,441534.0
2016-07-28 15:55:00,54.8,54.87,54.8,54.85,715156.0,34.6725,34.7168,34.6725,34.7041,715156.0
2016-07-29 09:30:00,54.99,55.24,54.97,55.15,401160.0,34.7927,34.9509,34.78,34.8939,401160.0
2016-07-29 09:35:00,55.15,55.18,55.08,55.13,170302.0,34.8939,34.9129,34.8496,34.8813,170302.0
2016-07-29 09:40:00,55.13,55.13,55.01,55.08,106202.0,34.8813,34.8813,34.8053,34.8496,106202.0
2016-07-29 09:45:00,55.08,55.12,55.02,55.11,183012.0,34.8496,34.8749,34.8117,34.8686,183012.0
2016-07-29 09:50:00,55.12,55.12,55.06,55.07,199760.0,34.8749,34.8749,34.837,34.8433,199760.0
2016-07-29 09:55:00,55.08,55.12,55.06,55.1,90501.0,34.8496,34.8749,34.837,34.8623,90501.0
2016-07-29 10:00:00,55.11,55.2,55.06,55.1,158133.0,34.8686,34.9256,34.837,34.8623,158133.0
2016-07-29 10:05:00,55.09,55.19,55.09,55.16,305661.0,34.856,34.9192,34.856,34.9003,305661.0
2016-07-29 10:10:00,55.17,55.32,55.16,55.29,108954.0,34.9066,35.0015,34.9003,34.9825,108954.0
2016-07-29 10:15:00,55.3,55.33,55.25,55.3,177690.0,34.9888,35.0078,34.9572,34.9888,177690.0
2016-07-29 10:20:00,55.31,55.38,55.3,55.38,96938.0,34.9952,35.0395,34.9888,35.0395,96938.0
2016-07-29 10:25:00,55.37,55.45,55.36,55.43,125318.0,35.0331,35.0837,35.0268,35.0711,125318.0
2016-07-29 10:30:00,55.43,55.51,55.43,55.48,217633.0,35.0711,35.1217,35.0711,35.1027,217633.0
2016-07-29 10:35:00,55.48,55.59,55.47,55.56,236276.0,35.1027,35.1723,35.0964,35.1533,236276.0
2016-07-29 10:40:00,55.56,55.58,55.45,55.45,219982.0,35.1533,35.166,35.0837,35.0837,219982.0
2016-07-29 10:45:00,55.45,55.59,55.44,55.58,96721.0,35.0837,35.1723,35.0774,35.166,96721.0
2016-07-29 10:50:00,55.58,55.7,55.57,55.7,178878.0,35.166,35.2419,35.1597,35.2419,178878.0
2016-07-29 10:55:00,55.7,55.72,55.63,55.66,326124.0,35.2419,35.2546,35.1976,35.2166,326124.0
2016-07-29 11:00:00,55.66,55.68,55.63,55.67,192747.0,35.2166,35.2293,35.1976,35.2229,192747.0
2016-07-29 11:05:00,55.67,55.7,55.65,55.65,158387.0,35.2229,35.2419,35.2103,35.2103,158387.0
2016-07-29 11:10:00,55.66,55.66,55.58,55.59,185116.0,35.2166,35.2166,35.166,35.1723,185116.0
2016-07-29 11:15:00,55.59,55.67,55.58,55.66,125144.0,35.1723,35.2229,35.166,35.2166,125144.0
2016-07-29 11:20:00,55.66,55.72,55.66,55.69,128978.0,35.2166,35.2546,35.2166,35.2356,128978.0
2016-07-29 11:25:00,55.68,55.72,55.65,55.7,129755.0,35.2293,35.2546,35.2103,35.2419,129755.0
2016-07-29 11:30:00,55.69,55.69,55.63,55.68,92219.0,35.2356,35.2356,35.1976,35.2293,92219.0
2016-07-29 11:35:00,55.68,55.72,55.66,55.71,92729.0,35.2293,35.2546,35.2166,35.2482,92729.0
2016-07-29 11:40:00,55.71,55.71,55.62,55.64,101639.0,35.2482,35.2482,35.1913,35.204,101639.0
2016-07-29 11:45:00,55.65,55.68,55.6,55.63,77335.0,35.2103,35.2293,35.1786,35.1976,77335.0
2016-07-29 11:50:00,55.63,55.7,55.62,55.7,62566.0,35.1976,35.2419,35.1913,35.2419,62566.0
2016-07-29 11:55:00,55.7,55.7,55.63,55.66,66799.0,35.2419,35.2419,35.1976,35.2166,66799.0
2016-07-29 12:00:00,55.67,55.69,55.65,55.67,68897.0,35.2229,35.2356,35.2103,35.2229,68897.0
2016-07-29 12:05:00,55.68,55.7,55.62,55.63,109513.0,35.2293,35.2419,35.1913,35.1976,109513.0
2016-07-29 12:10:00,55.62,55.67,55.62,55.66,59510.0,35.1913,35.2229,35.1913,35.2166,59510.0
2016-07-29 12:15:00,55.67,55.68,55.61,55.63,144797.0,35.2229,35.2293,35.185,35.1976,144797.0
2016-07-29 12:20:00,55.63,55.63,55.56,55.59,70776.0,35.1976,35.1976,35.1533,35.1723,70776.0
2016-07-29 12:25:00,55.58,55.61,55.55,55.58,57137.0,35.166,35.185,35.147,35.166,57137.0
2016-07-29 12:30:00,55.59,55.62,55.58,55.6,89257.0,35.1723,35.1913,35.166,35.1786,89257.0
2016-07-29 12:35:00,55.6,55.61,55.59,55.59,51743.0,35.1786,35.185,35.1723,35.1723,51743.0
2016-07-29 12:40:00,55.6,55.61,55.58,55.61,52329.0,35.1786,35.185,35.166,35.185,52329.0
2016-07-29 12:45:00,55.61,55.61,55.57,55.59,70821.0,35.185,35.185,35.1597,35.1723,70821.0
2016-07-29 12:50:00,55.59,55.6,55.58,55.6,75608.0,35.1723,35.1786,35.166,35.1786,75608.0
2016-07-29 12:55:00,55.6,55.61,55.58,55.6,57340.0,35.1786,35.185,35.166,35.1786,57340.0
2016-07-29 13:00:00,55.6,55.6,55.58,55.59,38938.0,35.1786,35.1786,35.166,35.1723,38938.0
2016-07-29 13:05:00,55.59,55.59,55.51,55.51,87493.0,35.1723,35.1723,35.1217,35.1217,87493.0
2016-07-29 13:10:00,55.51,55.54,55.51,55.54,39706.0,35.1217,35.1407,35.1217,35.1407,39706.0
2016-07-29 13:15:00,55.53,55.55,55.5,55.52,65583.0,35.1344,35.147,35.1154,35.128,65583.0
2016-07-29 13:20:00,55.52,55.52,55.5,55.51,54540.0,35.128,35.128,35.1154,35.1217,54540.0
2016-07-29 13:25:00,55.51,55.51,55.47,55.47,53784.0,35.1217,35.1217,35.0964,35.0964,53784.0
2016-07-29 13:30:00,55.48,55.48,55.47,55.47,35252.0,35.1027,35.1027,35.0964,35.0964,35252.0
2016-07-29 13:35:00,55.47,55.48,55.44,55.45,92581.0,35.0964,35.1027,35.0774,35.0837,92581.0
2016-07-29 13:40:00,55.44,55.45,55.41,55.43,57059.0,35.0774,35.0837,35.0584,35.0711,57059.0
2016-07-29 13:45:00,55.43,55.45,55.42,55.44,66411.0,35.0711,35.0837,35.0648,35.0774,66411.0
2016-07-29 13:50:00,55.45,55.47,55.44,55.45,77368.0,35.0837,35.0964,35.0774,35.0837,77368.0
2016-07-29 13:55:00,55.45,55.48,55.44,55.45,71202.0,35.0837,35.1027,35.0774,35.0837,71202.0
2016-07-29 14:00:00,55.45,55.45,55.4,55.4,98223.0,35.0837,35.0837,35.0521,35.0521,98223.0
2016-07-29 14:05:00,55.41,55.45,55.4,55.45,69606.0,35.0584,35.0837,35.0521,35.0837,69606.0
2016-07-29 14:10:00,55.45,55.45,55.41,55.41,69477.0,35.0837,35.0837,35.0584,35.0584,69477.0
2016-07-29 14:15:00,55.41,55.46,55.41,55.46,134972.0,35.0584,35.0901,35.0584,35.0901,134972.0
2016-07-29 14:20:00,55.45,55.5,55.45,55.5,165317.0,35.0837,35.1154,35.0837,35.1154,165317.0
2016-07-29 14:25:00,55.5,55.5,55.46,55.47,105448.0,35.1154,35.1154,35.0901,35.0964,105448.0
2016-07-29 14:30:00,55.47,55.48,55.39,55.39,140846.0,35.0964,35.1027,35.0458,35.0458,140846.0
2016-07-29 14:35:00,55.4,55.4,55.32,55.33,144579.0,35.0521,35.0521,35.0015,35.0078,144579.0
2016-07-29 14:40:00,55.33,55.35,55.26,55.26,153654.0,35.0078,35.0205,34.9635,34.9635,153654.0
2016-07-29 14:45:00,55.27,55.27,55.23,55.24,158397.0,34.9699,34.9699,34.9445,34.9509,158397.0
2016-07-29 14:50:00,55.25,55.25,55.2,55.21,217987.0,34.9572,34.9572,34.9256,34.9319,217987.0
2016-07-29 14:55:00,55.2,55.28,55.2,55.27,164757.0,34.9256,34.9762,34.9256,34.9699,164757.0
2016-07-29 15:00:00,55.27,55.31,55.24,55.24,110376.0,34.9699,34.9952,34.9509,34.9509,110376.0
2016-07-29 15:05:00,55.24,55.26,55.23,55.25,166870.0,34.9509,34.9635,34.9445,34.9572,166870.0
2016-07-29 15:10:00,55.25,55.29,55.24,55.26,91104.0,34.9572,34.9825,34.9509,34.9635,91104.0
2016-07-29 15:15:00,55.27,55.28,55.25,55.25,128851.0,34.9699,34.9762,34.9572,34.9572,128851.0
2016-07-29 15:20:00,55.26,55.28,55.25,55.26,107254.0,34.9635,34.9762,34.9572,34.9635,107254.0
2016-07-29 15:25:00,55.27,55.32,55.26,55.3,167402.0,34.9699,35.0015,34.9635,34.9888,167402.0
2016-07-29 15:30:00,55.3,55.32,55.28,55.3,143819.0,34.9888,35.0015,34.9762,34.9888,143819.0
2016-07-29 15:35:00,55.3,55.32,55.27,55.32,187686.0,34.9888,35.0015,34.9699,35.0015,187686.0
2016-07-29 15:40:00,55.31,55.33,55.31,55.32,189760.0,34.9952,35.0078,34.9952,35.0015,189760.0
2016-07-29 15:45:00,55.32,55.4,55.31,55.39,324990.0,35.0015,35.0521,34.9952,35.0458,324990.0
2016-07-29 15:50:00,55.39,55.39,55.38,55.39,227335.0,35.0458,35.0458,35.0395,35.0458,227335.0
2016-07-29 15:55:00,55.38,55.45,55.33,55.37,1020082.0,35.0395,35.0837,35.0078,35.0331,1020082.0
2016-08-01 09:30:00,55.58,55.82,55.46,55.54,587485.0,35.166,35.3178,35.0901,35.1407,587485.0
2016-08-01 09:35:00,55.54,55.65,55.43,55.47,137769.0,35.1407,35.2103,35.0711,35.0964,137769.0
2016-08-01 09:40:00,55.46,55.56,55.38,55.38,183544.0,35.0901,35.1533,35.0395,35.0395,183544.0
2016-08-01 09:45:00,55.38,55.41,55.29,55.35,125384.0,35.0395,35.0584,34.9825,35.0205,125384.0
2016-08-01 09:50:00,55.35,55.38,55.27,55.27,166713.0,35.0205,35.0395,34.9699,34.9699,166713.0
2016-08-01 09:55:00,55.27,55.32,55.25,55.25,150816.0,34.9699,35.0015,34.9572,34.9572,150816.0
2016-08-01 10:00:00,55.25,55.34,55.12,55.13,192444.0,34.9572,35.0141,34.8749,34.8813,192444.0
2016-08-01 10:05:00,55.13,55.18,55.1,55.12,119554.0,34.8813,34.9129,34.8623,34.8749,119554.0
2016-08-01 10:10:00,55.12,55.12,55.02,55.1,187255.0,34.8749,34.8749,34.8117,34.8623,187255.0
2016-08-01 10:15:00,55.1,55.25,55.07,55.17,238513.0,34.8623,34.9572,34.8433,34.9066,238513.0
2016-08-01 10:20:00,55.16,55.2,55.06,55.08,148269.0,34.9003,34.9256,34.837,34.8496,148269.0
2016-08-01 10:25:00,55.08,55.1,55.05,55.06,92427.0,34.8496,34.8623,34.8307,34.837,92427.0
2016-08-01 10:30:00,55.07,55.1,55.06,55.09,115305.0,34.8433,34.8623,34.837,34.856,115305.0
2016-08-01 10:35:00,55.1,55.1,55.02,55.02,226642.0,34.8623,34.8623,34.8117,34.8117,226642.0
2016-08-01 10:40:00,55.03,55.03,54.94,54.95,246351.0,34.818,34.818,34.7611,34.7674,246351.0
2016-08-01 10:45:00,54.96,55.02,54.94,54.98,249539.0,34.7737,34.8117,34.7611,34.7864,249539.0
2016-08-01 10:50:00,54.99,55.0,54.93,54.95,106378.0,34.7927,34.799,34.7547,34.7674,106378.0
2016-08-01 10:55:00,54.95,55.01,54.93,55.0,138826.0,34.7674,34.8053,34.7547,34.799,138826.0
2016-08-01 11:00:00,54.99,55.02,54.92,54.92,141434.0,34.7927,34.8117,34.7484,34.7484,141434.0
2016-08-01 11:05:00,54.93,54.96,54.91,54.96,144602.0,34.7547,34.7737,34.7421,34.7737,144602.0
2016-08-01 11:10:00,54.96,55.01,54.95,54.98,103848.0,34.7737,34.8053,34.7674,34.7864,103848.0
2016-08-01 11:15:00,54.99,54.99,54.9,54.9,98482.0,34.7927,34.7927,34.7358,34.7358,98482.0
2016-08-01 11:20:00,54.91,54.94,54.9,54.93,119021.0,34.7421,34.7611,34.7358,34.7547,119021.0
2016-08-01 11:25:00,54.94,54.95,54.91,54.93,119069.0,34.7611,34.7674,34.7421,34.7547,119069.0
2016-08-01 11:30:00,54.93,54.95,54.92,54.94,194400.0,34.7547,34.7674,34.7484,34.7611,194400.0
2016-08-01 11:35:00,54.94,54.99,54.94,54.95,156072.0,34.7611,34.7927,34.7611,34.7674,156072.0
2016-08-01 11:40:00,54.95,54.95,54.91,54.95,183976.0,34.7674,34.7674,34.7421,34.7674,183976.0
2016-08-01 11:45:00,54.95,54.95,54.92,54.93,129011.0,34.7674,34.7674,34.7484,34.7547,129011.0
2016-08-01 11:50:00,54.93,54.93,54.84,54.86,192251.0,34.7547,34.7547,34.6978,34.7104,192251.0
2016-08-01 11:55:00,54.86,54.88,54.83,54.84,104187.0,34.7104,34.7231,34.6915,34.6978,104187.0
2016-08-01 12:00:00,54.83,54.84,54.82,54.83,135157.0,34.6915,34.6978,34.6851,34.6915,135157.0
2016-08-01 12:05:00,54.83,54.83,54.81,54.81,157699.0,34.6915,34.6915,34.6788,34.6788,157699.0
2016-08-01 12:10:00,54.82,54.82,54.78,54.8,193704.0,34.6851,34.6851,34.6598,34.6725,193704.0
2016-08-01 12:15:00,54.79,54.84,54.78,54.84,138595.0,34.6662,34.6978,34.6598,34.6978,138595.0
2016-08-01 12:20:00,54.83,54.86,54.82,54.86,99954.0,34.6915,34.7104,34.6851,34.7104,99954.0
2016-08-01 12:25:00,54.86,54.87,54.8,54.81,115502.0,34.7104,34.7168,34.6725,34.6788,115502.0
2016-08-01 12:30:00,54.81,54.83,54.79,54.82,147486.0,34.6788,34.6915,34.6662,34.6851,147486.0
2016-08-01 12:35:00,54.82,54.86,54.81,54.85,97946.0,34.6851,34.7104,34.6788,34.7041,97946.0
2016-08-01 12:40:00,54.86,54.89,54.85,54.89,129758.0,34.7104,34.7294,34.7041,34.7294,129758.0
2016-08-01 12:45:00,54.89,54.9,54.88,54.89,79631.0,34.7294,34.7358,34.7231,34.7294,79631.0
2016-08-01 12:50:00,54.89,54.91,54.87,54.88,122515.0,34.7294,34.7421,34.7168,34.7231,122515.0
2016-08-01 12:55:00,54.88,54.88,54.84,54.86,119480.0,34.7231,34.7231,34.6978,34.7104,119480.0
2016-08-01 13:00:00,54.86,54.86,54.83,54.83,140908.0,34.7104,34.7104,34.6915,34.6915,140908.0
2016-08-01 13:05:00,54.83,54.86,54.83,54.85,86431.0,34.6915,34.7104,34.6915,34.7041,86431.0
2016-08-01 13:10:00,54.85,54.85,54.83,54.83,150122.0,34.7041,34.7041,34.6915,34.6915,150122.0
2016-08-01 13:15:00,54.83,54.84,54.83,54.83,130983.0,34.6915,34.6978,34.6915,34.6915,130983.0
2016-08-01 13:20:00,54.83,54.88,54.83,54.86,111092.0,34.6915,34.7231,34.6915,34.7104,111092.0
2016-08-01 13:25:00,54.86,54.93,54.86,54.91,81547.0,34.7104,34.7547,34.7104,34.7421,81547.0
2016-08-01 13:30:00,54.9,54.95,54.9,54.94,66621.0,34.7358,34.7674,34.7358,34.7611,66621.0
2016-08-01 13:35:00,54.94,54.98,54.9,54.91,96716.0,34.7611,34.7864,34.7358,34.7421,96716.0
2016-08-01 13:40:00,54.91,54.91,54.86,54.88,59118.0,34.7421,34.7421,34.7104,34.7231,59118.0
2016-08-01 13:45:00,54.88,54.89,54.84,54.85,61455.0,34.7231,34.7294,34.6978,34.7041,61455.0
2016-08-01 13:50:00,54.85,54.85,54.8,54.81,148529.0,34.7041,34.7041,34.6725,34.6788,148529.0
2016-08-01 13:55:00,54.8,54.86,54.8,54.86,149059.0,34.6725,34.7104,34.6725,34.7104,149059.0
2016-08-01 14:00:00,54.86,54.87,54.82,54.83,156847.0,34.7104,34.7168,34.6851,34.6915,156847.0
2016-08-01 14:05:00,54.83,54.83,54.78,54.79,189722.0,34.6915,34.6915,34.6598,34.6662,189722.0
2016-08-01 14:10:00,54.79,54.79,54.69,54.72,253574.0,34.6662,34.6662,34.6029,34.6219,253574.0
2016-08-01 14:15:00,54.72,54.81,54.71,54.78,158681.0,34.6219,34.6788,34.6155,34.6598,158681.0
2016-08-01 14:20:00,54.78,54.8,54.77,54.77,152565.0,34.6598,34.6725,34.6535,34.6535,152565.0
2016-08-01 14:25:00,54.77,54.78,54.68,54.69,177556.0,34.6535,34.6598,34.5966,34.6029,177556.0
2016-08-01 14:30:00,54.69,54.71,54.68,54.7,142367.0,34.6029,34.6155,34.5966,34.6092,142367.0
2016-08-01 14:35:00,54.71,54.77,54.7,54.71,172212.0,34.6155,34.6535,34.6092,34.6155,172212.0
2016-08-01 14:40:00,54.71,54.72,54.67,54.68,115840.0,34.6155,34.6219,34.5902,34.5966,115840.0
2016-08-01 14:45:00,54.68,54.75,54.67,54.75,183625.0,34.5966,34.6408,34.5902,34.6408,183625.0
2016-08-01 14:50:00,54.75,54.75,54.7,54.71,103244.0,34.6408,34.6408,34.6092,34.6155,103244.0
2016-08-01 14:55:00,54.72,54.77,54.7,54.73,237191.0,34.6219,34.6535,34.6092,34.6282,237191.0
2016-08-01 15:00:00,54.73,54.74,54.65,54.66,187790.0,34.6282,34.6345,34.5776,34.5839,187790.0
2016-08-01 15:05:00,54.65,54.66,54.63,54.65,206341.0,34.5776,34.5839,34.5649,34.5776,206341.0
2016-08-01 15:10:00,54.64,54.65,54.59,54.59,216691.0,34.5712,34.5776,34.5396,34.5396,216691.0
2016-08-01 15:15:00,54.6,54.61,54.57,54.58,318573.0,34.5459,34.5523,34.527,34.5333,318573.0
2016-08-01 15:20:00,54.58,54.59,54.46,54.53,375183.0,34.5333,34.5396,34.4574,34.5016,375183.0
2016-08-01 15:25:00,54.52,54.54,54.46,54.49,397669.0,34.4953,34.508,34.4574,34.4763,397669.0
2016-08-01 15:30:00,54.5,54.51,54.48,54.5,246428.0,34.4827,34.489,34.47,34.4827,246428.0
2016-08-01 15:35:00,54.51,54.51,54.47,54.48,247714.0,34.489,34.489,34.4637,34.47,247714.0
2016-08-01 15:40:00,54.47,54.48,54.42,54.45,483348.0,34.4637,34.47,34.432,34.451,483348.0
2016-08-01 15:45:00,54.45,54.52,54.45,54.5,337018.0,34.451,34.4953,34.451,34.4827,337018.0
2016-08-01 15:50:00,54.5,54.5,54.37,54.43,837491.0,34.4827,34.4827,34.4004,34.4384,837491.0
2016-08-01 15:55:00,54.43,54.56,54.43,54.51,1142872.0,34.4384,34.5206,34.4384,34.489,1142872.0
2016-08-02 09:30:00,54.45,54.59,54.38,54.52,487943.0,34.451,34.5396,34.4067,34.4953,487943.0
2016-08-02 09:35:00,54.52,54.56,54.28,54.37,207005.0,34.4953,34.5206,34.3435,34.4004,207005.0
2016-08-02 09:40:00,54.37,54.38,54.26,54.27,171964.0,34.4004,34.4067,34.3308,34.3371,171964.0
2016-08-02 09:45:00,54.26,54.32,54.22,54.23,211110.0,34.3308,34.3688,34.3055,34.3118,211110.0
2016-08-02 09:50:00,54.23,54.33,54.17,54.3,195232.0,34.3118,34.3751,34.2739,34.3561,195232.0
2016-08-02 09:55:00,54.31,54.37,54.3,54.3,153055.0,34.3625,34.4004,34.3561,34.3561,153055.0
2016-08-02 10:00:00,54.31,54.34,54.27,54.29,108387.0,34.3625,34.3814,34.3371,34.3498,108387.0
2016-08-02 10:05:00,54.29,54.33,54.23,54.32,161801.0,34.3498,34.3751,34.3118,34.3688,161801.0
2016-08-02 10:10:00,54.31,54.38,54.28,54.38,237698.0,34.3625,34.4067,34.3435,34.4067,237698.0
2016-08-02 10:15:00,54.38,54.4,54.31,54.34,231234.0,34.4067,34.4194,34.3625,34.3814,231234.0
2016-08-02 10:20:00,54.33,54.38,54.31,54.33,589030.0,34.3751,34.4067,34.3625,34.3751,589030.0
2016-08-02 10:25:00,54.33,54.37,54.31,54.33,567166.0,34.3751,34.4004,34.3625,34.3751,567166.0
2016-08-02 10:30:00,54.33,54.35,54.28,54.3,596855.0,34.3751,34.3878,34.3435,34.3561,596855.0
2016-08-02 10:35:00,54.3,54.34,54.29,54.33,199504.0,34.3561,34.3814,34.3498,34.3751,199504.0
2016-08-02 10:40:00,54.33,54.33,54.22,54.26,192783.0,34.3751,34.3751,34.3055,34.3308,192783.0
2016-08-02 10:45:00,54.26,54.27,54.14,54.16,278578.0,34.3308,34.3371,34.2549,34.2675,278578.0
2016-08-02 10:50:00,54.16,54.18,54.11,54.13,255257.0,34.2675,34.2802,34.2359,34.2486,255257.0
2016-08-02 10:55:00,54.13,54.14,54.08,54.1,197067.0,34.2486,34.2549,34.2169,34.2296,197067.0
2016-08-02 11:00:00,54.1,54.12,54.03,54.05,248883.0,34.2296,34.2422,34.1853,34.1979,248883.0
2016-08-02 11:05:00,54.05,54.06,54.02,54.03,183010.0,34.1979,34.2043,34.179,34.1853,183010.0
2016-08-02 11:10:00,54.02,54.03,53.89,53.89,470117.0,34.179,34.1853,34.0967,34.0967,470117.0
2016-08-02 11:15:00,53.89,53.99,53.86,53.98,460402.0,34.0967,34.16,34.0777,34.1537,460402.0
2016-08-02 11:20:00,53.98,54.04,53.94,54.0,251002.0,34.1537,34.1916,34.1283,34.1663,251002.0
2016-08-02 11:25:00,54.01,54.04,53.95,54.03,162256.0,34.1726,34.1916,34.1347,34.1853,162256.0
2016-08-02 11:30:00,54.03,54.05,53.96,53.96,132905.0,34.1853,34.1979,34.141,34.141,132905.0
2016-08-02 11:35:00,53.96,54.0,53.94,53.97,151810.0,34.141,34.1663,34.1283,34.1473,151810.0
2016-08-02 11:40:00,53.98,54.0,53.97,53.98,128551.0,34.1537,34.1663,34.1473,34.1537,128551.0
2016-08-02 11:45:00,53.99,54.0,53.97,54.0,166929.0,34.16,34.1663,34.1473,34.1663,166929.0
2016-08-02 11:50:00,54.0,54.0,53.94,53.96,114982.0,34.1663,34.1663,34.1283,34.141,114982.0
2016-08-02 11:55:00,53.96,53.99,53.91,53.95,169815.0,34.141,34.16,34.1094,34.1347,169815.0
2016-08-02 12:00:00,53.94,53.98,53.9,53.91,146358.0,34.1283,34.1537,34.103,34.1094,146358.0
2016-08-02 12:05:00,53.91,53.98,53.9,53.9,103313.0,34.1094,34.1537,34.103,34.103,103313.0
2016-08-02 12:10:00,53.9,53.93,53.86,53.93,141495.0,34.103,34.122,34.0777,34.122,141495.0
2016-08-02 12:15:00,53.92,53.93,53.88,53.89,104863.0,34.1157,34.122,34.0904,34.0967,104863.0
2016-08-02 12:20:00,53.88,53.91,53.86,53.88,131663.0,34.0904,34.1094,34.0777,34.0904,131663.0
2016-08-02 12:25:00,53.87,53.89,53.81,53.81,206979.0,34.0841,34.0967,34.0461,34.0461,206979.0
2016-08-02 12:30:00,53.81,53.83,53.78,53.8,193988.0,34.0461,34.0588,34.0271,34.0398,193988.0
2016-08-02 12:35:00,53.81,53.98,53.8,53.98,197334.0,34.0461,34.1537,34.0398,34.1537,197334.0
2016-08-02 12:40:00,53.98,54.0,53.97,54.0,127839.0,34.1537,34.1663,34.1473,34.1663,127839.0
2016-08-02 12:45:00,54.0,54.0,53.97,54.0,112080.0,34.1663,34.1663,34.1473,34.1663,112080.0
2016-08-02 12:50:00,54.0,54.08,53.99,54.02,168681.0,34.1663,34.2169,34.16,34.179,168681.0
2016-08-02 12:55:00,54.02,54.02,53.91,53.96,104678.0,34.179,34.179,34.1094,34.141,104678.0
2016-08-02 13:00:00,53.97,54.02,53.95,53.97,131352.0,34.1473,34.179,34.1347,34.1473,131352.0
2016-08-02 13:05:00,53.96,53.99,53.95,53.95,84042.0,34.141,34.16,34.1347,34.1347,84042.0
2016-08-02 13:10:00,53.96,53.96,53.9,53.91,205257.0,34.141,34.141,34.103,34.1094,205257.0
2016-08-02 13:15:00,53.91,53.91,53.88,53.9,137496.0,34.1094,34.1094,34.0904,34.103,137496.0
2016-08-02 13:20:00,53.91,53.92,53.89,53.89,103123.0,34.1094,34.1157,34.0967,34.0967,103123.0
2016-08-02 13:25:00,53.9,53.91,53.89,53.9,135543.0,34.103,34.1094,34.0967,34.103,135543.0
2016-08-02 13:30:00,53.91,53.91,53.9,53.91,91961.0,34.1094,34.1094,34.103,34.1094,91961.0
2016-08-02 13:35:00,53.91,53.91,53.85,53.88,154386.0,34.1094,34.1094,34.0714,34.0904,154386.0
2016-08-02 13:40:00,53.87,53.88,53.85,53.88,118679.0,34.0841,34.0904,34.0714,34.0904,118679.0
2016-08-02 13:45:00,53.87,53.91,53.87,53.9,141348.0,34.0841,34.1094,34.0841,34.103,141348.0
2016-08-02 13:50:00,53.91,53.91,53.89,53.9,118821.0,34.1094,34.1094,34.0967,34.103,118821.0
2016-08-02 13:55:00,53.9,53.91,53.87,53.91,156787.0,34.103,34.1094,34.0841,34.1094,156787.0
2016-08-02 14:00:00,53.91,53.91,53.82,53.82,180292.0,34.1094,34.1094,34.0524,34.0524,180292.0
2016-08-02 14:05:00,53.82,53.87,53.81,53.84,212581.0,34.0524,34.0841,34.0461,34.0651,212581.0
2016-08-02 14:10:00,53.83,53.84,53.81,53.83,145091.0,34.0588,34.0651,34.0461,34.0588,145091.0
2016-08-02 14:15:00,53.82,53.83,53.8,53.83,110932.0,34.0524,34.0588,34.0398,34.0588,110932.0
2016-08-02 14:20:00,53.83,53.84,53.82,53.83,189669.0,34.0588,34.0651,34.0524,34.0588,189669.0
2016-08-02 14:25:00,53.82,53.85,53.82,53.84,134800.0,34.0524,34.0714,34.0524,34.0651,134800.0
2016-08-02 14:30:00,53.84,53.85,53.81,53.84,172770.0,34.0651,34.0714,34.0461,34.0651,172770.0
2016-08-02 14:35:00,53.83,53.84,53.81,53.83,112171.0,34.0588,34.0651,34.0461,34.0588,112171.0
2016-08-02 14:40:00,53.83,53.84,53.77,53.78,225582.0,34.0588,34.0651,34.0208,34.0271,225582.0
2016-08-02 14:45:00,53.78,53.82,53.74,53.77,239890.0,34.0271,34.0524,34.0018,34.0208,239890.0
2016-08-02 14:50:00,53.77,53.8,53.75,53.76,125768.0,34.0208,34.0398,34.0081,34.0145,125768.0
2016-08-02 14:55:00,53.76,53.76,53.72,53.75,124125.0,34.0145,34.0145,33.9892,34.0081,124125.0
2016-08-02 15:00:00,53.75,53.79,53.74,53.77,229836.0,34.0081,34.0334,34.0018,34.0208,229836.0
2016-08-02 15:05:00,53.76,53.78,53.75,53.76,178026.0,34.0145,34.0271,34.0081,34.0145,178026.0
2016-08-02 15:10:00,53.75,53.79,53.75,53.78,110094.0,34.0081,34.0334,34.0081,34.0271,110094.0
2016-08-02 15:15:00,53.77,53.81,53.76,53.78,190469.0,34.0208,34.0461,34.0145,34.0271,190469.0
2016-08-02 15:20:00,53.78,53.8,53.77,53.78,182317.0,34.0271,34.0398,34.0208,34.0271,182317.0
2016-08-02 15:25:00,53.78,53.8,53.74,53.75,196973.0,34.0271,34.0398,34.0018,34.0081,196973.0
2016-08-02 15:30:00,53.75,53.8,53.74,53.8,280691.0,34.0081,34.0398,34.0018,34.0398,280691.0
2016-08-02 15:35:00,53.79,53.85,53.77,53.85,193615.0,34.0334,34.0714,34.0208,34.0714,193615.0
2016-08-02 15:40:00,53.84,53.85,53.81,53.85,175229.0,34.0651,34.0714,34.0461,34.0714,175229.0
2016-08-02 15:45:00,53.85,53.9,53.84,53.89,286252.0,34.0714,34.103,34.0651,34.0967,286252.0
2016-08-02 15:50:00,53.89,53.91,53.88,53.9,271630.0,34.0967,34.1094,34.0904,34.103,271630.0
2016-08-02 15:55:00,53.9,54.0,53.89,54.0,950081.0,34.103,34.1663,34.0967,34.1663,950081.0
2016-08-03 09:30:00,54.16,54.2,53.9,53.97,317594.0,34.2675,34.2929,34.103,34.1473,317594.0
2016-08-03 09:35:00,53.97,53.97,53.72,53.87,134567.0,34.1473,34.1473,33.9892,34.0841,134567.0
2016-08-03 09:40:00,53.87,53.9,53.77,53.87,135056.0,34.0841,34.103,34.0208,34.0841,135056.0
2016-08-03 09:45:00,53.88,54.02,53.87,53.98,171290.0,34.0904,34.179,34.0841,34.1537,171290.0
2016-08-03 09:50:00,53.98,53.99,53.86,53.86,210377.0,34.1537,34.16,34.0777,34.0777,210377.0
2016-08-03 09:55:00,53.86,53.93,53.85,53.86,140401.0,34.0777,34.122,34.0714,34.0777,140401.0
2016-08-03 10:00:00,53.86,53.89,53.83,53.87,183945.0,34.0777,34.0967,34.0588,34.0841,183945.0
2016-08-03 10:05:00,53.87,53.89,53.76,53.79,176379.0,34.0841,34.0967,34.0145,34.0334,176379.0
2016-08-03 10:10:00,53.79,53.85,53.78,53.84,114154.0,34.0334,34.0714,34.0271,34.0651,114154.0
2016-08-03 10:15:00,53.85,53.87,53.77,53.86,157171.0,34.0714,34.0841,34.0208,34.0777,157171.0
2016-08-03 10:20:00,53.85,53.91,53.85,53.88,87906.0,34.0714,34.1094,34.0714,34.0904,87906.0
2016-08-03 10:25:00,53.89,53.97,53.85,53.87,76725.0,34.0967,34.1473,34.0714,34.0841,76725.0
2016-08-03 10:30:00,53.86,54.0,53.84,53.98,144955.0,34.0777,34.1663,34.0651,34.1537,144955.0
2016-08-03 10:35:00,53.98,54.02,53.93,53.96,153241.0,34.1537,34.179,34.122,34.141,153241.0
2016-08-03 10:40:00,53.96,54.03,53.94,53.98,121535.0,34.141,34.1853,34.1283,34.1537,121535.0
2016-08-03 10:45:00,53.98,54.05,53.97,53.98,137365.0,34.1537,34.1979,34.1473,34.1537,137365.0
2016-08-03 10:50:00,53.97,54.0,53.94,53.96,143042.0,34.1473,34.1663,34.1283,34.141,143042.0
2016-08-03 10:55:00,53.95,53.96,53.94,53.94,85592.0,34.1347,34.141,34.1283,34.1283,85592.0
2016-08-03 11:00:00,53.95,54.04,53.94,54.04,137129.0,34.1347,34.1916,34.1283,34.1916,137129.0
2016-08-03 11:05:00,54.04,54.1,54.02,54.1,117779.0,34.1916,34.2296,34.179,34.2296,117779.0
2016-08-03 11:10:00,54.1,54.11,54.04,54.07,62387.0,34.2296,34.2359,34.1916,34.2106,62387.0
2016-08-03 11:15:00,54.07,54.09,53.97,54.0,59603.0,34.2106,34.2233,34.1473,34.1663,59603.0
2016-08-03 11:20:00,54.0,54.04,53.94,53.94,78883.0,34.1663,34.1916,34.1283,34.1283,78883.0
2016-08-03 11:25:00,53.95,53.96,53.89,53.9,109248.0,34.1347,34.141,34.0967,34.103,109248.0
2016-08-03 11:30:00,53.9,53.97,53.9,53.9,103121.0,34.103,34.1473,34.103,34.103,103121.0
2016-08-03 11:35:00,53.9,53.94,53.86,53.86,90926.0,34.103,34.1283,34.0777,34.0777,90926.0
2016-08-03 11:40:00,53.87,53.88,53.81,53.85,148025.0,34.0841,34.0904,34.0461,34.0714,148025.0
2016-08-03 11:45:00,53.85,53.87,53.84,53.87,121818.0,34.0714,34.0841,34.0651,34.0841,121818.0
2016-08-03 11:50:00,53.87,53.87,53.84,53.85,69336.0,34.0841,34.0841,34.0651,34.0714,69336.0
2016-08-03 11:55:00,53.86,53.9,53.84,53.88,49156.0,34.0777,34.103,34.0651,34.0904,49156.0
2016-08-03 12:00:00,53.88,53.88,53.83,53.86,85759.0,34.0904,34.0904,34.0588,34.0777,85759.0
2016-08-03 12:05:00,53.86,53.86,53.82,53.84,43587.0,34.0777,34.0777,34.0524,34.0651,43587.0
2016-08-03 12:10:00,53.84,53.84,53.78,53.82,94958.0,34.0651,34.0651,34.0271,34.0524,94958.0
2016-08-03 12:15:00,53.82,53.83,53.78,53.83,58408.0,34.0524,34.0588,34.0271,34.0588,58408.0
2016-08-03 12:20:00,53.82,53.83,53.78,53.81,63854.0,34.0524,34.0588,34.0271,34.0461,63854.0
2016-08-03 12:25:00,53.8,53.82,53.79,53.8,40737.0,34.0398,34.0524,34.0334,34.0398,40737.0
2016-08-03 12:30:00,53.8,53.81,53.77,53.78,59422.0,34.0398,34.0461,34.0208,34.0271,59422.0
2016-08-03 12:35:00,53.78,53.82,53.77,53.8,56130.0,34.0271,34.0524,34.0208,34.0398,56130.0
2016-08-03 12:40:00,53.79,53.8,53.75,53.75,74874.0,34.0334,34.0398,34.0081,34.0081,74874.0
2016-08-03 12:45:00,53.76,53.78,53.75,53.76,60065.0,34.0145,34.0271,34.0081,34.0145,60065.0
2016-08-03 12:50:00,53.76,53.77,53.74,53.76,54174.0,34.0145,34.0208,34.0018,34.0145,54174.0
2016-08-03 12:55:00,53.76,53.76,53.72,53.72,74222.0,34.0145,34.0145,33.9892,33.9892,74222.0
2016-08-03 13:00:00,53.73,53.77,53.7,53.74,97117.0,33.9955,34.0208,33.9765,34.0018,97117.0
2016-08-03 13:05:00,53.75,53.79,53.74,53.75,58142.0,34.0081,34.0334,34.0018,34.0081,58142.0
2016-08-03 13:10:00,53.76,53.77,53.7,53.72,106966.0,34.0145,34.0208,33.9765,33.9892,106966.0
2016-08-03 13:15:00,53.73,53.73,53.7,53.71,31666.0,33.9955,33.9955,33.9765,33.9828,31666.0
2016-08-03 13:20:00,53.7,53.74,53.7,53.74,82141.0,33.9765,34.0018,33.9765,34.0018,82141.0
2016-08-03 13:25:00,53.73,53.74,53.72,53.73,52014.0,33.9955,34.0018,33.9892,33.9955,52014.0
2016-08-03 13:30:00,53.74,53.74,53.72,53.73,42271.0,34.0018,34.0018,33.9892,33.9955,42271.0
2016-08-03 13:35:00,53.73,53.74,53.71,53.72,44350.0,33.9955,34.0018,33.9828,33.9892,44350.0
2016-08-03 13:40:00,53.72,53.72,53.7,53.71,55874.0,33.9892,33.9892,33.9765,33.9828,55874.0
2016-08-03 13:45:00,53.7,53.72,53.7,53.7,93206.0,33.9765,33.9892,33.9765,33.9765,93206.0
2016-08-03 13:50:00,53.71,53.76,53.7,53.73,86678.0,33.9828,34.0145,33.9765,33.9955,86678.0
2016-08-03 13:55:00,53.73,53.75,53.71,53.73,76966.0,33.9955,34.0081,33.9828,33.9955,76966.0
2016-08-03 14:00:00,53.73,53.74,53.71,53.72,45430.0,33.9955,34.0018,33.9828,33.9892,45430.0
2016-08-03 14:05:00,53.73,53.73,53.67,53.68,129126.0,33.9955,33.9955,33.9575,33.9638,129126.0
2016-08-03 14:10:00,53.68,53.7,53.67,53.68,166612.0,33.9638,33.9765,33.9575,33.9638,166612.0
2016-08-03 14:15:00,53.68,53.7,53.66,53.68,100064.0,33.9638,33.9765,33.9512,33.9638,100064.0
2016-08-03 14:20:00,53.67,53.71,53.67,53.68,58253.0,33.9575,33.9828,33.9575,33.9638,58253.0
2016-08-03 14:25:00,53.67,53.68,53.66,53.66,79395.0,33.9575,33.9638,33.9512,33.9512,79395.0
2016-08-03 14:30:00,53.67,53.67,53.63,53.66,108860.0,33.9575,33.9575,33.9322,33.9512,108860.0
2016-08-03 14:35:00,53.66,53.71,53.66,53.7,97660.0,33.9512,33.9828,33.9512,33.9765,97660.0
2016-08-03 14:40:00,53.7,53.76,53.69,53.75,118084.0,33.9765,34.0145,33.9702,34.0081,118084.0
2016-08-03 14:45:00,53.74,53.75,53.71,53.73,72609.0,34.0018,34.0081,33.9828,33.9955,72609.0
2016-08-03 14:50:00,53.74,53.77,53.73,53.75,92194.0,34.0018,34.0208,33.9955,34.0081,92194.0
2016-08-03 14:55:00,53.76,53.77,53.74,53.76,77312.0,34.0145,34.0208,34.0018,34.0145,77312.0
2016-08-03 15:00:00,53.75,53.77,53.74,53.76,63650.0,34.0081,34.0208,34.0018,34.0145,63650.0
2016-08-03 15:05:00,53.76,53.78,53.73,53.74,100168.0,34.0145,34.0271,33.9955,34.0018,100168.0
2016-08-03 15:10:00,53.74,53.76,53.73,53.74,72470.0,34.0018,34.0145,33.9955,34.0018,72470.0
2016-08-03 15:15:00,53.74,53.78,53.74,53.75,76394.0,34.0018,34.0271,34.0018,34.0081,76394.0
2016-08-03 15:20:00,53.76,53.78,53.75,53.76,72907.0,34.0145,34.0271,34.0081,34.0145,72907.0
2016-08-03 15:25:00,53.76,53.79,53.75,53.78,93463.0,34.0145,34.0334,34.0081,34.0271,93463.0
2016-08-03 15:30:00,53.77,53.79,53.75,53.76,105844.0,34.0208,34.0334,34.0081,34.0145,105844.0
2016-08-03 15:35:00,53.77,53.77,53.75,53.76,76983.0,34.0208,34.0208,34.0081,34.0145,76983.0
2016-08-03 15:40:00,53.76,53.78,53.72,53.76,157769.0,34.0145,34.0271,33.9892,34.0145,157769.0
2016-08-03 15:45:00,53.76,53.84,53.76,53.83,156525.0,34.0145,34.0651,34.0145,34.0588,156525.0
2016-08-03 15:50:00,53.82,53.83,53.81,53.81,147088.0,34.0524,34.0588,34.0461,34.0461,147088.0
2016-08-03 15:55:00,53.81,53.92,53.79,53.89,1031503.0,34.0461,34.1157,34.0334,34.0967,1031503.0
2016-08-04 09:30:00,54.02,54.14,53.84,53.85,361511.0,34.179,34.2549,34.0651,34.0714,361511.0
2016-08-04 09:35:00,53.83,54.08,53.82,54.04,164096.0,34.0588,34.2169,34.0524,34.1916,164096.0
2016-08-04 09:40:00,54.05,54.05,53.93,53.94,137621.0,34.1979,34.1979,34.122,34.1283,137621.0
2016-08-04 09:45:00,53.94,53.96,53.89,53.9,131384.0,34.1283,34.141,34.0967,34.103,131384.0
2016-08-04 09:50:00,53.9,53.98,53.89,53.98,80799.0,34.103,34.1537,34.0967,34.1537,80799.0
2016-08-04 09:55:00,53.98,54.0,53.9,53.92,137626.0,34.1537,34.1663,34.103,34.1157,137626.0
2016-08-04 10:00:00,53.93,53.97,53.88,53.91,70980.0,34.122,34.1473,34.0904,34.1094,70980.0
2016-08-04 10:05:00,53.91,53.96,53.89,53.94,106082.0,34.1094,34.141,34.0967,34.1283,106082.0
2016-08-04 10:10:00,53.94,53.98,53.92,53.94,89754.0,34.1283,34.1537,34.1157,34.1283,89754.0
2016-08-04 10:15:00,53.94,53.95,53.87,53.89,107717.0,34.1283,34.1347,34.0841,34.0967,107717.0
2016-08-04 10:20:00,53.89,53.95,53.88,53.91,140169.0,34.0967,34.1347,34.0904,34.1094,140169.0
2016-08-04 10:25:00,53.91,53.92,53.89,53.91,142473.0,34.1094,34.1157,34.0967,34.1094,142473.0
2016-08-04 10:30:00,53.91,53.95,53.89,53.91,79497.0,34.1094,34.1347,34.0967,34.1094,79497.0
2016-08-04 10:35:00,53.91,53.93,53.9,53.92,68148.0,34.1094,34.122,34.103,34.1157,68148.0
2016-08-04 10:40:00,53.91,53.94,53.9,53.94,83739.0,34.1094,34.1283,34.103,34.1283,83739.0
2016-08-04 10:45:00,53.94,53.99,53.93,53.97,128914.0,34.1283,34.16,34.122,34.1473,128914.0
2016-08-04 10:50:00,53.97,54.0,53.96,54.0,105669.0,34.1473,34.1663,34.141,34.1663,105669.0
2016-08-04 10:55:00,54.0,54.0,53.96,53.98,72649.0,34.1663,34.1663,34.141,34.1537,72649.0
2016-08-04 11:00:00,53.98,54.0,53.96,53.98,51909.0,34.1537,34.1663,34.141,34.1537,51909.0
2016-08-04 11:05:00,53.97,53.98,53.92,53.93,70593.0,34.1473,34.1537,34.1157,34.122,70593.0
2016-08-04 11:10:00,53.94,53.96,53.93,53.94,50401.0,34.1283,34.141,34.122,34.1283,50401.0
2016-08-04 11:15:00,53.94,53.98,53.93,53.96,73487.0,34.1283,34.1537,34.122,34.141,73487.0
2016-08-04 11:20:00,53.97,53.97,53.92,53.94,66544.0,34.1473,34.1473,34.1157,34.1283,66544.0
2016-08-04 11:25:00,53.95,53.98,53.92,53.98,67243.0,34.1347,34.1537,34.1157,34.1537,67243.0
2016-08-04 11:30:00,53.98,53.98,53.93,53.95,56880.0,34.1537,34.1537,34.122,34.1347,56880.0
2016-08-04 11:35:00,53.95,53.97,53.94,53.97,41078.0,34.1347,34.1473,34.1283,34.1473,41078.0
2016-08-04 11:40:00,53.97,54.0,53.96,53.98,49880.0,34.1473,34.1663,34.141,34.1537,49880.0
2016-08-04 11:45:00,53.99,53.99,53.92,53.93,49180.0,34.16,34.16,34.1157,34.122,49180.0
2016-08-04 11:50:00,53.94,53.96,53.92,53.94,93807.0,34.1283,34.141,34.1157,34.1283,93807.0
2016-08-04 11:55:00,53.95,54.0,53.94,53.99,91097.0,34.1347,34.1663,34.1283,34.16,91097.0
2016-08-04 12:00:00,54.0,54.01,53.98,54.0,60659.0,34.1663,34.1726,34.1537,34.1663,60659.0
2016-08-04 12:05:00,54.0,54.01,53.99,54.01,102968.0,34.1663,34.1726,34.16,34.1726,102968.0
2016-08-04 12:10:00,54.01,54.01,53.98,54.0,52859.0,34.1726,34.1726,34.1537,34.1663,52859.0
2016-08-04 12:15:00,53.99,54.0,53.98,53.99,55949.0,34.16,34.1663,34.1537,34.16,55949.0
2016-08-04 12:20:00,54.0,54.0,53.98,54.0,50745.0,34.1663,34.1663,34.1537,34.1663,50745.0
2016-08-04 12:25:00,54.0,54.01,53.97,53.99,90941.0,34.1663,34.1726,34.1473,34.16,90941.0
2016-08-04 12:30:00,53.99,54.0,53.95,53.99,131884.0,34.16,34.1663,34.1347,34.16,131884.0
2016-08-04 12:35:00,53.99,54.02,53.98,54.0,117859.0,34.16,34.179,34.1537,34.1663,117859.0
2016-08-04 12:40:00,54.01,54.03,53.99,54.01,51471.0,34.1726,34.1853,34.16,34.1726,51471.0
2016-08-04 12:45:00,54.01,54.03,53.99,54.0,92552.0,34.1726,34.1853,34.16,34.1663,92552.0
2016-08-04 12:50:00,54.0,54.02,53.99,54.0,44742.0,34.1663,34.179,34.16,34.1663,44742.0
2016-08-04 12:55:00,54.0,54.02,53.99,54.01,54802.0,34.1663,34.179,34.16,34.1726,54802.0
2016-08-04 13:00:00,54.01,54.02,53.99,53.99,79529.0,34.1726,34.179,34.16,34.16,79529.0
2016-08-04 13:05:00,53.99,54.01,53.99,53.99,31250.0,34.16,34.1726,34.16,34.16,31250.0
2016-08-04 13:10:00,54.0,54.01,53.97,53.98,59977.0,34.1663,34.1726,34.1473,34.1537,59977.0
2016-08-04 13:15:00,53.98,54.01,53.97,54.0,45490.0,34.1537,34.1726,34.1473,34.1663,45490.0
2016-08-04 13:20:00,53.99,54.02,53.98,53.99,38448.0,34.16,34.179,34.1537,34.16,38448.0
2016-08-04 13:25:00,54.0,54.01,53.99,54.0,30536.0,34.1663,34.1726,34.16,34.1663,30536.0
2016-08-04 13:30:00,54.0,54.0,53.98,53.99,38189.0,34.1663,34.1663,34.1537,34.16,38189.0
2016-08-04 13:35:00,53.98,54.0,53.95,53.98,72401.0,34.1537,34.1663,34.1347,34.1537,72401.0
2016-08-04 13:40:00,53.99,53.99,53.95,53.96,39256.0,34.16,34.16,34.1347,34.141,39256.0
2016-08-04 13:45:00,53.97,53.98,53.96,53.97,28243.0,34.1473,34.1537,34.141,34.1473,28243.0
2016-08-04 13:50:00,53.97,53.99,53.96,53.99,52267.0,34.1473,34.16,34.141,34.16,52267.0
2016-08-04 13:55:00,53.98,53.99,53.94,53.94,68563.0,34.1537,34.16,34.1283,34.1283,68563.0
2016-08-04 14:00:00,53.94,53.97,53.93,53.96,72143.0,34.1283,34.1473,34.122,34.141,72143.0
2016-08-04 14:05:00,53.97,53.98,53.93,53.94,54716.0,34.1473,34.1537,34.122,34.1283,54716.0
2016-08-04 14:10:00,53.93,53.94,53.91,53.91,45750.0,34.122,34.1283,34.1094,34.1094,45750.0
2016-08-04 14:15:00,53.92,53.93,53.89,53.91,90675.0,34.1157,34.122,34.0967,34.1094,90675.0
2016-08-04 14:20:00,53.91,53.93,53.87,53.88,50196.0,34.1094,34.122,34.0841,34.0904,50196.0
2016-08-04 14:25:00,53.87,53.89,53.86,53.89,63813.0,34.0841,34.0967,34.0777,34.0967,63813.0
2016-08-04 14:30:00,53.89,53.92,53.88,53.92,65620.0,34.0967,34.1157,34.0904,34.1157,65620.0
2016-08-04 14:35:00,53.91,53.91,53.88,53.9,56685.0,34.1094,34.1094,34.0904,34.103,56685.0
2016-08-04 14:40:00,53.9,53.91,53.88,53.91,61957.0,34.103,34.1094,34.0904,34.1094,61957.0
2016-08-04 14:45:00,53.9,53.91,53.88,53.9,51603.0,34.103,34.1094,34.0904,34.103,51603.0
2016-08-04 14:50:00,53.91,53.93,53.89,53.92,54934.0,34.1094,34.122,34.0967,34.1157,54934.0
2016-08-04 14:55:00,53.92,53.92,53.88,53.88,51105.0,34.1157,34.1157,34.0904,34.0904,51105.0
2016-08-04 15:00:00,53.88,53.89,53.86,53.87,65151.0,34.0904,34.0967,34.0777,34.0841,65151.0
2016-08-04 15:05:00,53.87,53.93,53.87,53.92,95709.0,34.0841,34.122,34.0841,34.1157,95709.0
2016-08-04 15:10:00,53.92,53.93,53.88,53.88,81591.0,34.1157,34.122,34.0904,34.0904,81591.0
2016-08-04 15:15:00,53.88,53.91,53.87,53.91,72931.0,34.0904,34.1094,34.0841,34.1094,72931.0
2016-08-04 15:20:00,53.91,53.91,53.87,53.87,49135.0,34.1094,34.1094,34.0841,34.0841,49135.0
2016-08-04 15:25:00,53.87,53.88,53.86,53.86,81130.0,34.0841,34.0904,34.0777,34.0777,81130.0
2016-08-04 15:30:00,53.86,53.91,53.86,53.9,107327.0,34.0777,34.1094,34.0777,34.103,107327.0
2016-08-04 15:35:00,53.89,53.93,53.89,53.91,119026.0,34.0967,34.122,34.0967,34.1094,119026.0
2016-08-04 15:40:00,53.92,53.93,53.88,53.89,100723.0,34.1157,34.122,34.0904,34.0967,100723.0
2016-08-04 15:45:00,53.9,53.9,53.84,53.87,197004.0,34.103,34.103,34.0651,34.0841,197004.0
2016-08-04 15:50:00,53.87,53.89,53.86,53.86,194292.0,34.0841,34.0967,34.0777,34.0777,194292.0
2016-08-04 15:55:00,53.87,53.92,53.86,53.92,625299.0,34.0841,34.1157,34.0777,34.1157,625299.0
2016-08-05 09:30:00,53.94,53.99,53.81,53.86,289693.0,34.1283,34.16,34.0461,34.0777,289693.0
2016-08-05 09:35:00,53.87,53.89,53.81,53.85,127792.0,34.0841,34.0967,34.0461,34.0714,127792.0
2016-08-05 09:40:00,53.85,53.89,53.81,53.84,175057.0,34.0714,34.0967,34.0461,34.0651,175057.0
2016-08-05 09:45:00,53.84,53.88,53.78,53.88,177038.0,34.0651,34.0904,34.0271,34.0904,177038.0
2016-08-05 09:50:00,53.88,53.98,53.87,53.92,168165.0,34.0904,34.1537,34.0841,34.1157,168165.0
2016-08-05 09:55:00,53.91,53.91,53.81,53.83,140601.0,34.1094,34.1094,34.0461,34.0588,140601.0
2016-08-05 10:00:00,53.83,53.85,53.75,53.77,104910.0,34.0588,34.0714,34.0081,34.0208,104910.0
2016-08-05 10:05:00,53.78,53.8,53.7,53.7,101477.0,34.0271,34.0398,33.9765,33.9765,101477.0
2016-08-05 10:10:00,53.71,53.74,53.68,53.7,111075.0,33.9828,34.0018,33.9638,33.9765,111075.0
2016-08-05 10:15:00,53.7,53.71,53.6,53.6,183080.0,33.9765,33.9828,33.9132,33.9132,183080.0
2016-08-05 10:20:00,53.61,53.64,53.55,53.61,132350.0,33.9196,33.9385,33.8816,33.9196,132350.0
2016-08-05 10:25:00,53.6,53.65,53.6,53.62,122381.0,33.9132,33.9449,33.9132,33.9259,122381.0
2016-08-05 10:30:00,53.62,53.63,53.46,53.49,254749.0,33.9259,33.9322,33.8246,33.8436,254749.0
2016-08-05 10:35:00,53.49,53.49,53.33,53.35,309561.0,33.8436,33.8436,33.7424,33.7551,309561.0
2016-08-05 10:40:00,53.35,53.45,53.34,53.42,253962.0,33.7551,33.8183,33.7487,33.7993,253962.0
2016-08-05 10:45:00,53.43,53.52,53.42,53.5,103645.0,33.8057,33.8626,33.7993,33.85,103645.0
2016-08-05 10:50:00,53.51,53.56,53.47,53.48,68904.0,33.8563,33.8879,33.831,33.8373,68904.0
2016-08-05 10:55:00,53.48,53.5,53.45,53.47,83405.0,33.8373,33.85,33.8183,33.831,83405.0
2016-08-05 11:00:00,53.47,53.56,53.46,53.56,119608.0,33.831,33.8879,33.8246,33.8879,119608.0
2016-08-05 11:05:00,53.56,53.58,53.54,53.55,78169.0,33.8879,33.9006,33.8753,33.8816,78169.0
2016-08-05 11:10:00,53.56,53.56,53.49,53.51,59813.0,33.8879,33.8879,33.8436,33.8563,59813.0
2016-08-05 11:15:00,53.5,53.55,53.5,53.55,61970.0,33.85,33.8816,33.85,33.8816,61970.0
2016-08-05 11:20:00,53.55,53.55,53.5,53.52,51596.0,33.8816,33.8816,33.85,33.8626,51596.0
2016-08-05 11:25:00,53.51,53.52,53.44,53.45,83489.0,33.8563,33.8626,33.812,33.8183,83489.0
2016-08-05 11:30:00,53.46,53.49,53.45,53.46,68322.0,33.8246,33.8436,33.8183,33.8246,68322.0
2016-08-05 11:35:00,53.47,53.53,53.45,53.52,85596.0,33.831,33.8689,33.8183,33.8626,85596.0
2016-08-05 11:40:00,53.53,53.53,53.48,53.49,72385.0,33.8689,33.8689,33.8373,33.8436,72385.0
2016-08-05 11:45:00,53.49,53.54,53.48,53.53,50837.0,33.8436,33.8753,33.8373,33.8689,50837.0
2016-08-05 11:50:00,53.52,53.54,53.49,53.54,60468.0,33.8626,33.8753,33.8436,33.8753,60468.0
2016-08-05 11:55:00,53.53,53.58,53.52,53.58,63532.0,33.8689,33.9006,33.8626,33.9006,63532.0
2016-08-05 12:00:00,53.58,53.67,53.57,53.64,151455.0,33.9006,33.9575,33.8942,33.9385,151455.0
2016-08-05 12:05:00,53.65,53.65,53.61,53.61,51419.0,33.9449,33.9449,33.9196,33.9196,51419.0
2016-08-05 12:10:00,53.62,53.64,53.61,53.63,48445.0,33.9259,33.9385,33.9196,33.9322,48445.0
2016-08-05 12:15:00,53.63,53.67,53.62,53.66,51792.0,33.9322,33.9575,33.9259,33.9512,51792.0
2016-08-05 12:20:00,53.66,53.7,53.65,53.7,70323.0,33.9512,33.9765,33.9449,33.9765,70323.0
2016-08-05 12:25:00,53.69,53.69,53.67,53.67,24795.0,33.9702,33.9702,33.9575,33.9575,24795.0
2016-08-05 12:30:00,53.67,53.68,53.63,53.66,73594.0,33.9575,33.9638,33.9322,33.9512,73594.0
2016-08-05 12:35:00,53.67,53.69,53.66,53.68,43630.0,33.9575,33.9702,33.9512,33.9638,43630.0
2016-08-05 12:40:00,53.67,53.68,53.64,53.66,48144.0,33.9575,33.9638,33.9385,33.9512,48144.0
2016-08-05 12:45:00,53.65,53.66,53.6,53.61,41558.0,33.9449,33.9512,33.9132,33.9196,41558.0
2016-08-05 12:50:00,53.6,53.62,53.58,53.6,60166.0,33.9132,33.9259,33.9006,33.9132,60166.0
2016-08-05 12:55:00,53.61,53.66,53.6,53.63,52501.0,33.9196,33.9512,33.9132,33.9322,52501.0
2016-08-05 13:00:00,53.63,53.63,53.58,53.59,46702.0,33.9322,33.9322,33.9006,33.9069,46702.0
2016-08-05 13:05:00,53.58,53.59,53.58,53.59,41080.0,33.9006,33.9069,33.9006,33.9069,41080.0
2016-08-05 13:10:00,53.58,53.6,53.56,53.6,69159.0,33.9006,33.9132,33.8879,33.9132,69159.0
2016-08-05 13:15:00,53.59,53.6,53.58,53.6,42839.0,33.9069,33.9132,33.9006,33.9132,42839.0
2016-08-05 13:20:00,53.59,53.6,53.57,53.58,44685.0,33.9069,33.9132,33.8942,33.9006,44685.0
2016-08-05 13:25:00,53.58,53.6,53.56,53.57,54804.0,33.9006,33.9132,33.8879,33.8942,54804.0
2016-08-05 13:30:00,53.58,53.59,53.57,53.58,32456.0,33.9006,33.9069,33.8942,33.9006,32456.0
2016-08-05 13:35:00,53.59,53.6,53.58,53.6,56123.0,33.9069,33.9132,33.9006,33.9132,56123.0
2016-08-05 13:40:00,53.6,53.63,53.59,53.62,57967.0,33.9132,33.9322,33.9069,33.9259,57967.0
2016-08-05 13:45:00,53.63,53.64,53.62,53.63,40831.0,33.9322,33.9385,33.9259,33.9322,40831.0
2016-08-05 13:50:00,53.63,53.64,53.58,53.58,75786.0,33.9322,33.9385,33.9006,33.9006,75786.0
2016-08-05 13:55:00,53.58,53.6,53.57,53.58,72734.0,33.9006,33.9132,33.8942,33.9006,72734.0
2016-08-05 14:00:00,53.58,53.6,53.55,53.55,60450.0,33.9006,33.9132,33.8816,33.8816,60450.0
2016-08-05 14:05:00,53.55,53.57,53.55,53.55,77436.0,33.8816,33.8942,33.8816,33.8816,77436.0
2016-08-05 14:10:00,53.55,53.56,53.54,53.55,62385.0,33.8816,33.8879,33.8753,33.8816,62385.0
2016-08-05 14:15:00,53.55,53.58,53.54,53.57,108669.0,33.8816,33.9006,33.8753,33.8942,108669.0
2016-08-05 14:20:00,53.57,53.58,53.53,53.54,126349.0,33.8942,33.9006,33.8689,33.8753,126349.0
2016-08-05 14:25:00,53.54,53.57,53.54,53.56,59206.0,33.8753,33.8942,33.8753,33.8879,59206.0
2016-08-05 14:30:00,53.57,53.62,53.56,53.6,144506.0,33.8942,33.9259,33.8879,33.9132,144506.0
2016-08-05 14:35:00,53.6,53.61,53.58,53.6,79596.0,33.9132,33.9196,33.9006,33.9132,79596.0
2016-08-05 14:40:00,53.59,53.6,53.55,53.57,83738.0,33.9069,33.9132,33.8816,33.8942,83738.0
2016-08-05 14:45:00,53.57,53.57,53.56,53.57,51553.0,33.8942,33.8942,33.8879,33.8942,51553.0
2016-08-05 14:50:00,53.56,53.58,53.53,53.55,130277.0,33.8879,33.9006,33.8689,33.8816,130277.0
2016-08-05 14:55:00,53.55,53.59,53.55,53.56,87648.0,33.8816,33.9069,33.8816,33.8879,87648.0
2016-08-05 15:00:00,53.55,53.57,53.53,53.56,104509.0,33.8816,33.8942,33.8689,33.8879,104509.0
2016-08-05 15:05:00,53.57,53.6,53.55,53.57,103420.0,33.8942,33.9132,33.8816,33.8942,103420.0
2016-08-05 15:10:00,53.56,53.61,53.55,53.57,134073.0,33.8879,33.9196,33.8816,33.8942,134073.0
2016-08-05 15:15:00,53.58,53.62,53.54,53.55,144696.0,33.9006,33.9259,33.8753,33.8816,144696.0
2016-08-05 15:20:00,53.54,53.56,53.51,53.53,132771.0,33.8753,33.8879,33.8563,33.8689,132771.0
2016-08-05 15:25:00,53.52,53.54,53.5,53.54,191443.0,33.8626,33.8753,33.85,33.8753,191443.0
2016-08-05 15:30:00,53.54,53.56,53.5,53.54,186623.0,33.8753,33.8879,33.85,33.8753,186623.0
2016-08-05 15:35:00,53.54,53.58,53.53,53.55,118526.0,33.8753,33.9006,33.8689,33.8816,118526.0
2016-08-05 15:40:00,53.55,53.56,53.52,53.54,153143.0,33.8816,33.8879,33.8626,33.8753,153143.0
2016-08-05 15:45:00,53.55,53.58,53.52,53.53,315613.0,33.8816,33.9006,33.8626,33.8689,315613.0
2016-08-05 15:50:00,53.53,53.59,53.52,53.59,331763.0,33.8689,33.9069,33.8626,33.9069,331763.0
2016-08-05 15:55:00,53.58,53.64,53.55,53.64,1243663.0,33.9006,33.9385,33.8816,33.9385,1243663.0
2016-08-08 09:30:00,53.64,53.65,53.47,53.55,395737.0,33.9385,33.9449,33.831,33.8816,395737.0
2016-08-08 09:35:00,53.55,53.61,53.48,53.58,125241.0,33.8816,33.9196,33.8373,33.9006,125241.0
2016-08-08 09:40:00,53.58,53.63,53.47,53.52,176868.0,33.9006,33.9322,33.831,33.8626,176868.0
2016-08-08 09:45:00,53.53,53.56,53.45,53.47,157340.0,33.8689,33.8879,33.8183,33.831,157340.0
2016-08-08 09:50:00,53.46,53.47,53.4,53.42,164743.0,33.8246,33.831,33.7867,33.7993,164743.0
2016-08-08 09:55:00,53.42,53.5,53.41,53.44,112231.0,33.7993,33.85,33.793,33.812,112231.0
2016-08-08 10:00:00,53.44,53.54,53.43,53.49,135661.0,33.812,33.8753,33.8057,33.8436,135661.0
2016-08-08 10:05:00,53.48,53.53,53.43,53.45,78256.0,33.8373,33.8689,33.8057,33.8183,78256.0
2016-08-08 10:10:00,53.45,53.59,53.45,53.58,174434.0,33.8183,33.9069,33.8183,33.9006,174434.0
2016-08-08 10:15:00,53.57,53.67,53.57,53.66,102159.0,33.8942,33.9575,33.8942,33.9512,102159.0
2016-08-08 10:20:00,53.66,53.72,53.65,53.66,163734.0,33.9512,33.9892,33.9449,33.9512,163734.0
2016-08-08 10:25:00,53.66,53.72,53.63,53.71,104962.0,33.9512,33.9892,33.9322,33.9828,104962.0
2016-08-08 10:30:00,53.71,53.74,53.7,53.72,76848.0,33.9828,34.0018,33.9765,33.9892,76848.0
2016-08-08 10:35:00,53.71,53.74,53.7,53.71,45976.0,33.9828,34.0018,33.9765,33.9828,45976.0
2016-08-08 10:40:00,53.71,53.73,53.69,53.7,58958.0,33.9828,33.9955,33.9702,33.9765,58958.0
2016-08-08 10:45:00,53.7,53.71,53.64,53.66,63202.0,33.9765,33.9828,33.9385,33.9512,63202.0
2016-08-08 10:50:00,53.66,53.69,53.65,53.68,66975.0,33.9512,33.9702,33.9449,33.9638,66975.0
2016-08-08 10:55:00,53.69,53.7,53.66,53.69,52282.0,33.9702,33.9765,33.9512,33.9702,52282.0
2016-08-08 11:00:00,53.69,53.69,53.63,53.65,46053.0,33.9702,33.9702,33.9322,33.9449,46053.0
2016-08-08 11:05:00,53.65,53.65,53.63,53.65,78404.0,33.9449,33.9449,33.9322,33.9449,78404.0
2016-08-08 11:10:00,53.64,53.67,53.6,53.6,82644.0,33.9385,33.9575,33.9132,33.9132,82644.0
2016-08-08 11:15:00,53.6,53.64,53.6,53.64,70943.0,33.9132,33.9385,33.9132,33.9385,70943.0
2016-08-08 11:20:00,53.64,53.65,53.61,53.62,213405.0,33.9385,33.9449,33.9196,33.9259,213405.0
2016-08-08 11:25:00,53.62,53.62,53.56,53.58,66775.0,33.9259,33.9259,33.8879,33.9006,66775.0
2016-08-08 11:30:00,53.59,53.64,53.56,53.57,62609.0,33.9069,33.9385,33.8879,33.8942,62609.0
2016-08-08 11:35:00,53.58,53.63,53.57,53.6,69041.0,33.9006,33.9322,33.8942,33.9132,69041.0
2016-08-08 11:40:00,53.6,53.6,53.54,53.54,56704.0,33.9132,33.9132,33.8753,33.8753,56704.0
2016-08-08 11:45:00,53.54,53.57,53.54,53.55,77769.0,33.8753,33.8942,33.8753,33.8816,77769.0
2016-08-08 11:50:00,53.55,53.61,53.55,53.58,77509.0,33.8816,33.9196,33.8816,33.9006,77509.0
2016-08-08 11:55:00,53.58,53.58,53.54,53.57,53613.0,33.9006,33.9006,33.8753,33.8942,53613.0
2016-08-08 12:00:00,53.56,53.56,53.52,53.53,29448.0,33.8879,33.8879,33.8626,33.8689,29448.0
2016-08-08 12:05:00,53.54,53.58,53.53,53.56,61298.0,33.8753,33.9006,33.8689,33.8879,61298.0
2016-08-08 12:10:00,53.56,53.56,53.53,53.55,37466.0,33.8879,33.8879,33.8689,33.8816,37466.0
2016-08-08 12:15:00,53.55,53.6,53.54,53.59,296724.0,33.8816,33.9132,33.8753,33.9069,296724.0
2016-08-08 12:20:00,53.59,53.59,53.56,53.57,38998.0,33.9069,33.9069,33.8879,33.8942,38998.0
2016-08-08 12:25:00,53.58,53.59,53.57,53.59,54162.0,33.9006,33.9069,33.8942,33.9069,54162.0
2016-08-08 12:30:00,53.59,53.61,53.57,53.58,60762.0,33.9069,33.9196,33.8942,33.9006,60762.0
2016-08-08 12:35:00,53.58,53.59,53.56,53.57,43257.0,33.9006,33.9069,33.8879,33.8942,43257.0
2016-08-08 12:40:00,53.56,53.57,53.52,53.53,69797.0,33.8879,33.8942,33.8626,33.8689,69797.0
2016-08-08 12:45:00,53.54,53.56,53.51,53.52,55725.0,33.8753,33.8879,33.8563,33.8626,55725.0
2016-08-08 12:50:00,53.52,53.54,53.51,53.52,47021.0,33.8626,33.8753,33.8563,33.8626,47021.0
2016-08-08 12:55:00,53.52,53.54,53.51,53.51,28880.0,33.8626,33.8753,33.8563,33.8563,28880.0
2016-08-08 13:00:00,53.51,53.52,53.5,53.5,47938.0,33.8563,33.8626,33.85,33.85,47938.0
2016-08-08 13:05:00,53.51,53.54,53.49,53.52,53452.0,33.8563,33.8753,33.8436,33.8626,53452.0
2016-08-08 13:10:00,53.52,53.53,53.49,53.49,40355.0,33.8626,33.8689,33.8436,33.8436,40355.0
2016-08-08 13:15:00,53.5,53.52,53.49,53.5,60374.0,33.85,33.8626,33.8436,33.85,60374.0
2016-08-08 13:20:00,53.49,53.5,53.48,53.5,39281.0,33.8436,33.85,33.8373,33.85,39281.0
2016-08-08 13:25:00,53.5,53.5,53.48,53.5,39996.0,33.85,33.85,33.8373,33.85,39996.0
2016-08-08 13:30:00,53.49,53.52,53.49,53.49,43313.0,33.8436,33.8626,33.8436,33.8436,43313.0
2016-08-08 13:35:00,53.5,53.51,53.48,53.49,58711.0,33.85,33.8563,33.8373,33.8436,58711.0
2016-08-08 13:40:00,53.49,53.53,53.48,53.53,64886.0,33.8436,33.8689,33.8373,33.8689,64886.0
2016-08-08 13:45:00,53.53,53.54,53.49,53.51,50070.0,33.8689,33.8753,33.8436,33.8563,50070.0
2016-08-08 13:50:00,53.5,53.56,53.5,53.55,49429.0,33.85,33.8879,33.85,33.8816,49429.0
2016-08-08 13:55:00,53.55,53.56,53.52,53.56,61709.0,33.8816,33.8879,33.8626,33.8879,61709.0
2016-08-08 14:00:00,53.55,53.59,53.54,53.58,133195.0,33.8816,33.9069,33.8753,33.9006,133195.0
2016-08-08 14:05:00,53.58,53.59,53.56,53.57,336363.0,33.9006,33.9069,33.8879,33.8942,336363.0
2016-08-08 14:10:00,53.56,53.57,53.53,53.55,140776.0,33.8879,33.8942,33.8689,33.8816,140776.0
2016-08-08 14:15:00,53.55,53.55,53.49,53.49,69261.0,33.8816,33.8816,33.8436,33.8436,69261.0
2016-08-08 14:20:00,53.49,53.5,53.48,53.49,97776.0,33.8436,33.85,33.8373,33.8436,97776.0
2016-08-08 14:25:00,53.5,53.54,53.49,53.52,52734.0,33.85,33.8753,33.8436,33.8626,52734.0
2016-08-08 14:30:00,53.52,53.55,53.52,53.54,49542.0,33.8626,33.8816,33.8626,33.8753,49542.0
2016-08-08 14:35:00,53.54,53.55,53.52,53.53,64539.0,33.8753,33.8816,33.8626,33.8689,64539.0
2016-08-08 14:40:00,53.53,53.55,53.52,53.53,88359.0,33.8689,33.8816,33.8626,33.8689,88359.0
2016-08-08 14:45:00,53.54,53.57,53.53,53.55,52606.0,33.8753,33.8942,33.8689,33.8816,52606.0
2016-08-08 14:50:00,53.54,53.56,53.54,53.54,55964.0,33.8753,33.8879,33.8753,33.8753,55964.0
2016-08-08 14:55:00,53.54,53.55,53.53,53.53,38135.0,33.8753,33.8816,33.8689,33.8689,38135.0
2016-08-08 15:00:00,53.53,53.54,53.52,53.53,45950.0,33.8689,33.8753,33.8626,33.8689,45950.0
2016-08-08 15:05:00,53.52,53.57,53.52,53.55,86139.0,33.8626,33.8942,33.8626,33.8816,86139.0
2016-08-08 15:10:00,53.55,53.58,53.55,53.57,290401.0,33.8816,33.9006,33.8816,33.8942,290401.0
2016-08-08 15:15:00,53.57,53.58,53.56,53.57,87632.0,33.8942,33.9006,33.8879,33.8942,87632.0
2016-08-08 15:20:00,53.57,53.58,53.55,53.55,89091.0,33.8942,33.9006,33.8816,33.8816,89091.0
2016-08-08 15:25:00,53.55,53.57,53.54,53.54,62849.0,33.8816,33.8942,33.8753,33.8753,62849.0
2016-08-08 15:30:00,53.54,53.56,53.54,53.55,91617.0,33.8753,33.8879,33.8753,33.8816,91617.0
2016-08-08 15:35:00,53.55,53.56,53.54,53.56,143034.0,33.8816,33.8879,33.8753,33.8879,143034.0
2016-08-08 15:40:00,53.55,53.58,53.54,53.56,120592.0,33.8816,33.9006,33.8753,33.8879,120592.0
2016-08-08 15:45:00,53.57,53.58,53.55,53.58,275131.0,33.8942,33.9006,33.8816,33.9006,275131.0
2016-08-08 15:50:00,53.57,53.6,53.57,53.58,122639.0,33.8942,33.9132,33.8942,33.9006,122639.0
2016-08-08 15:55:00,53.59,53.61,53.57,53.59,335857.0,33.9069,33.9196,33.8942,33.9069,335857.0
2016-08-09 09:30:00,53.6,53.63,53.33,53.5,288282.0,33.9132,33.9322,33.7424,33.85,288282.0
2016-08-09 09:35:00,53.49,53.53,53.44,53.52,131294.0,33.8436,33.8689,33.812,33.8626,131294.0
2016-08-09 09:40:00,53.52,53.57,53.49,53.52,148026.0,33.8626,33.8942,33.8436,33.8626,148026.0
2016-08-09 09:45:00,53.52,53.59,53.51,53.57,114813.0,33.8626,33.9069,33.8563,33.8942,114813.0
2016-08-09 09:50:00,53.57,53.65,53.56,53.64,134900.0,33.8942,33.9449,33.8879,33.9385,134900.0
2016-08-09 09:55:00,53.65,53.67,53.58,53.64,102175.0,33.9449,33.9575,33.9006,33.9385,102175.0
2016-08-09 10:00:00,53.63,53.75,53.62,53.73,176637.0,33.9322,34.0081,33.9259,33.9955,176637.0
2016-08-09 10:05:00,53.73,53.74,53.65,53.67,77926.0,33.9955,34.0018,33.9449,33.9575,77926.0
2016-08-09 10:10:00,53.68,53.72,53.67,53.7,61220.0,33.9638,33.9892,33.9575,33.9765,61220.0
2016-08-09 10:15:00,53.71,53.74,53.61,53.63,130174.0,33.9828,34.0018,33.9196,33.9322,130174.0
2016-08-09 10:20:00,53.63,53.67,53.63,53.66,69040.0,33.9322,33.9575,33.9322,33.9512,69040.0
2016-08-09 10:25:00,53.66,53.69,53.62,53.63,76936.0,33.9512,33.9702,33.9259,33.9322,76936.0
2016-08-09 10:30:00,53.64,53.64,53.59,53.61,62283.0,33.9385,33.9385,33.9069,33.9196,62283.0
2016-08-09 10:35:00,53.61,53.62,53.54,53.57,70903.0,33.9196,33.9259,33.8753,33.8942,70903.0
2016-08-09 10:40:00,53.56,53.61,53.54,53.61,90616.0,33.8879,33.9196,33.8753,33.9196,90616.0
2016-08-09 10:45:00,53.6,53.67,53.59,53.65,96236.0,33.9132,33.9575,33.9069,33.9449,96236.0
2016-08-09 10:50:00,53.65,53.66,53.61,53.62,56826.0,33.9449,33.9512,33.9196,33.9259,56826.0
2016-08-09 10:55:00,53.62,53.7,53.61,53.69,56365.0,33.9259,33.9765,33.9196,33.9702,56365.0
2016-08-09 11:00:00,53.7,53.73,53.68,53.73,54736.0,33.9765,33.9955,33.9638,33.9955,54736.0
2016-08-09 11:05:00,53.73,53.77,53.71,53.75,70533.0,33.9955,34.0208,33.9828,34.0081,70533.0
2016-08-09 11:10:00,53.74,53.75,53.73,53.75,370284.0,34.0018,34.0081,33.9955,34.0081,370284.0
2016-08-09 11:15:00,53.75,53.75,53.69,53.7,53994.0,34.0081,34.0081,33.9702,33.9765,53994.0
2016-08-09 11:20:00,53.7,53.71,53.7,53.71,37901.0,33.9765,33.9828,33.9765,33.9828,37901.0
2016-08-09 11:25:00,53.71,53.71,53.66,53.66,61964.0,33.9828,33.9828,33.9512,33.9512,61964.0
2016-08-09 11:30:00,53.66,53.69,53.66,53.69,65815.0,33.9512,33.9702,33.9512,33.9702,65815.0
2016-08-09 11:35:00,53.69,53.73,53.68,53.73,85092.0,33.9702,33.9955,33.9638,33.9955,85092.0
2016-08-09 11:40:00,53.73,53.73,53.71,53.73,66132.0,33.9955,33.9955,33.9828,33.9955,66132.0
2016-08-09 11:45:00,53.73,53.73,53.69,53.7,72870.0,33.9955,33.9955,33.9702,33.9765,72870.0
2016-08-09 11:50:00,53.7,53.7,53.65,53.66,84185.0,33.9765,33.9765,33.9449,33.9512,84185.0
2016-08-09 11:55:00,53.66,53.67,53.62,53.62,88302.0,33.9512,33.9575,33.9259,33.9259,88302.0
2016-08-09 12:00:00,53.62,53.68,53.61,53.68,80169.0,33.9259,33.9638,33.9196,33.9638,80169.0
2016-08-09 12:05:00,53.68,53.68,53.66,53.68,51489.0,33.9638,33.9638,33.9512,33.9638,51489.0
2016-08-09 12:10:00,53.68,53.68,53.66,53.67,106745.0,33.9638,33.9638,33.9512,33.9575,106745.0
2016-08-09 12:15:00,53.66,53.68,53.66,53.67,69718.0,33.9512,33.9638,33.9512,33.9575,69718.0
2016-08-09 12:20:00,53.67,53.68,53.62,53.62,94565.0,33.9575,33.9638,33.9259,33.9259,94565.0
2016-08-09 12:25:00,53.63,53.66,53.61,53.64,54403.0,33.9322,33.9512,33.9196,33.9385,54403.0
2016-08-09 12:30:00,53.64,53.66,53.62,53.65,46387.0,33.9385,33.9512,33.9259,33.9449,46387.0
2016-08-09 12:35:00,53.65,53.66,53.61,53.64,45507.0,33.9449,33.9512,33.9196,33.9385,45507.0
2016-08-09 12:40:00,53.64,53.67,53.63,53.65,42608.0,33.9385,33.9575,33.9322,33.9449,42608.0
2016-08-09 12:45:00,53.64,53.66,53.64,53.66,31600.0,33.9385,33.9512,33.9385,33.9512,31600.0
2016-08-09 12:50:00,53.65,53.68,53.64,53.66,107065.0,33.9449,33.9638,33.9385,33.9512,107065.0
2016-08-09 12:55:00,53.67,53.7,53.66,53.67,38067.0,33.9575,33.9765,33.9512,33.9575,38067.0
2016-08-09 13:00:00,53.68,53.7,53.67,53.69,28783.0,33.9638,33.9765,33.9575,33.9702,28783.0
2016-08-09 13:05:00,53.68,53.72,53.68,53.71,58988.0,33.9638,33.9892,33.9638,33.9828,58988.0
2016-08-09 13:10:00,53.71,53.74,53.7,53.73,46082.0,33.9828,34.0018,33.9765,33.9955,46082.0
2016-08-09 13:15:00,53.74,53.75,53.72,53.75,68351.0,34.0018,34.0081,33.9892,34.0081,68351.0
2016-08-09 13:20:00,53.75,53.78,53.75,53.76,85381.0,34.0081,34.0271,34.0081,34.0145,85381.0
2016-08-09 13:25:00,53.76,53.77,53.71,53.74,60905.0,34.0145,34.0208,33.9828,34.0018,60905.0
2016-08-09 13:30:00,53.74,53.75,53.71,53.74,39937.0,34.0018,34.0081,33.9828,34.0018,39937.0
2016-08-09 13:35:00,53.73,53.75,53.71,53.73,47016.0,33.9955,34.0081,33.9828,33.9955,47016.0
2016-08-09 13:40:00,53.73,53.73,53.68,53.68,45477.0,33.9955,33.9955,33.9638,33.9638,45477.0
2016-08-09 13:45:00,53.69,53.71,53.68,53.71,40708.0,33.9702,33.9828,33.9638,33.9828,40708.0
2016-08-09 13:50:00,53.71,53.72,53.66,53.66,40907.0,33.9828,33.9892,33.9512,33.9512,40907.0
2016-08-09 13:55:00,53.66,53.68,53.66,53.66,65428.0,33.9512,33.9638,33.9512,33.9512,65428.0
2016-08-09 14:00:00,53.66,53.73,53.66,53.71,70601.0,33.9512,33.9955,33.9512,33.9828,70601.0
2016-08-09 14:05:00,53.71,53.73,53.68,53.72,52534.0,33.9828,33.9955,33.9638,33.9892,52534.0
2016-08-09 14:10:00,53.72,53.74,53.72,53.72,40927.0,33.9892,34.0018,33.9892,33.9892,40927.0
2016-08-09 14:15:00,53.73,53.75,53.68,53.72,64227.0,33.9955,34.0081,33.9638,33.9892,64227.0
2016-08-09 14:20:00,53.72,53.73,53.66,53.67,38124.0,33.9892,33.9955,33.9512,33.9575,38124.0
2016-08-09 14:25:00,53.66,53.68,53.64,53.65,44091.0,33.9512,33.9638,33.9385,33.9449,44091.0
2016-08-09 14:30:00,53.64,53.65,53.58,53.58,83949.0,33.9385,33.9449,33.9006,33.9006,83949.0
2016-08-09 14:35:00,53.58,53.62,53.57,53.62,134545.0,33.9006,33.9259,33.8942,33.9259,134545.0
2016-08-09 14:40:00,53.62,53.63,53.59,53.63,67026.0,33.9259,33.9322,33.9069,33.9322,67026.0
2016-08-09 14:45:00,53.63,53.64,53.61,53.61,46331.0,33.9322,33.9385,33.9196,33.9196,46331.0
2016-08-09 14:50:00,53.62,53.66,53.61,53.63,56245.0,33.9259,33.9512,33.9196,33.9322,56245.0
2016-08-09 14:55:00,53.64,53.7,53.63,53.69,79852.0,33.9385,33.9765,33.9322,33.9702,79852.0
2016-08-09 15:00:00,53.69,53.69,53.65,53.65,45368.0,33.9702,33.9702,33.9449,33.9449,45368.0
2016-08-09 15:05:00,53.65,53.67,53.64,53.66,48594.0,33.9449,33.9575,33.9385,33.9512,48594.0
2016-08-09 15:10:00,53.65,53.69,53.65,53.66,58697.0,33.9449,33.9702,33.9449,33.9512,58697.0
2016-08-09 15:15:00,53.66,53.68,53.64,53.66,81244.0,33.9512,33.9638,33.9385,33.9512,81244.0
2016-08-09 15:20:00,53.66,53.67,53.65,53.66,35530.0,33.9512,33.9575,33.9449,33.9512,35530.0
2016-08-09 15:25:00,53.66,53.69,53.66,53.68,100926.0,33.9512,33.9702,33.9512,33.9638,100926.0
2016-08-09 15:30:00,53.68,53.69,53.65,53.67,94523.0,33.9638,33.9702,33.9449,33.9575,94523.0
2016-08-09 15:35:00,53.68,53.7,53.66,53.69,73166.0,33.9638,33.9765,33.9512,33.9702,73166.0
2016-08-09 15:40:00,53.69,53.73,53.68,53.71,126812.0,33.9702,33.9955,33.9638,33.9828,126812.0
2016-08-09 15:45:00,53.7,53.72,53.68,53.71,136501.0,33.9765,33.9892,33.9638,33.9828,136501.0
2016-08-09 15:50:00,53.71,53.72,53.67,53.72,233559.0,33.9828,33.9892,33.9575,33.9892,233559.0
2016-08-09 15:55:00,53.72,53.72,53.67,53.68,354845.0,33.9892,33.9892,33.9575,33.9638,354845.0
2016-08-10 09:30:00,53.82,53.89,53.7,53.81,247748.0,34.0524,34.0967,33.9765,34.0461,247748.0
2016-08-10 09:35:00,53.81,53.9,53.77,53.86,148743.0,34.0461,34.103,34.0208,34.0777,148743.0
2016-08-10 09:40:00,53.85,53.89,53.81,53.86,219197.0,34.0714,34.0967,34.0461,34.0777,219197.0
2016-08-10 09:45:00,53.86,53.98,53.85,53.94,132791.0,34.0777,34.1537,34.0714,34.1283,132791.0
2016-08-10 09:50:00,53.94,53.94,53.79,53.8,372973.0,34.1283,34.1283,34.0334,34.0398,372973.0
2016-08-10 09:55:00,53.81,53.83,53.76,53.79,109856.0,34.0461,34.0588,34.0145,34.0334,109856.0
2016-08-10 10:00:00,53.8,53.8,53.73,53.73,62359.0,34.0398,34.0398,33.9955,33.9955,62359.0
2016-08-10 10:05:00,53.73,53.79,53.7,53.79,105584.0,33.9955,34.0334,33.9765,34.0334,105584.0
2016-08-10 10:10:00,53.8,53.8,53.73,53.75,52057.0,34.0398,34.0398,33.9955,34.0081,52057.0
2016-08-10 10:15:00,53.74,53.75,53.63,53.63,131521.0,34.0018,34.0081,33.9322,33.9322,131521.0
2016-08-10 10:20:00,53.64,53.64,53.59,53.61,67168.0,33.9385,33.9385,33.9069,33.9196,67168.0
2016-08-10 10:25:00,53.6,53.66,53.6,53.64,105131.0,33.9132,33.9512,33.9132,33.9385,105131.0
2016-08-10 10:30:00,53.64,53.66,53.62,53.65,129500.0,33.9385,33.9512,33.9259,33.9449,129500.0
2016-08-10 10:35:00,53.66,53.72,53.66,53.68,84506.0,33.9512,33.9892,33.9512,33.9638,84506.0
2016-08-10 10:40:00,53.68,53.69,53.66,53.68,35128.0,33.9638,33.9702,33.9512,33.9638,35128.0
2016-08-10 10:45:00,53.69,53.73,53.68,53.72,49781.0,33.9702,33.9955,33.9638,33.9892,49781.0
2016-08-10 10:50:00,53.72,53.77,53.71,53.76,73161.0,33.9892,34.0208,33.9828,34.0145,73161.0
2016-08-10 10:55:00,53.76,53.8,53.73,53.8,48267.0,34.0145,34.0398,33.9955,34.0398,48267.0
2016-08-10 11:00:00,53.8,53.85,53.79,53.83,64804.0,34.0398,34.0714,34.0334,34.0588,64804.0
2016-08-10 11:05:00,53.82,53.83,53.79,53.8,68949.0,34.0524,34.0588,34.0334,34.0398,68949.0
2016-08-10 11:10:00,53.8,53.81,53.77,53.79,237703.0,34.0398,34.0461,34.0208,34.0334,237703.0
2016-08-10 11:15:00,53.8,53.81,53.78,53.79,111793.0,34.0398,34.0461,34.0271,34.0334,111793.0
2016-08-10 11:20:00,53.79,53.8,53.75,53.77,81705.0,34.0334,34.0398,34.0081,34.0208,81705.0
2016-08-10 11:25:00,53.76,53.77,53.75,53.76,50684.0,34.0145,34.0208,34.0081,34.0145,50684.0
2016-08-10 11:30:00,53.76,53.76,53.74,53.75,55021.0,34.0145,34.0145,34.0018,34.0081,55021.0
2016-08-10 11:35:00,53.76,53.76,53.75,53.75,31114.0,34.0145,34.0145,34.0081,34.0081,31114.0
2016-08-10 11:40:00,53.75,53.79,53.75,53.79,161448.0,34.0081,34.0334,34.0081,34.0334,161448.0
2016-08-10 11:45:00,53.79,53.8,53.77,53.78,143676.0,34.0334,34.0398,34.0208,34.0271,143676.0
2016-08-10 11:50:00,53.78,53.78,53.74,53.75,202570.0,34.0271,34.0271,34.0018,34.0081,202570.0
2016-08-10 11:55:00,53.75,53.76,53.74,53.76,51885.0,34.0081,34.0145,34.0018,34.0145,51885.0
2016-08-10 12:00:00,53.75,53.76,53.74,53.75,68201.0,34.0081,34.0145,34.0018,34.0081,68201.0
2016-08-10 12:05:00,53.75,53.76,53.72,53.72,102317.0,34.0081,34.0145,33.9892,33.9892,102317.0
2016-08-10 12:10:00,53.73,53.8,53.7,53.79,66001.0,33.9955,34.0398,33.9765,34.0334,66001.0
2016-08-10 12:15:00,53.8,53.83,53.78,53.83,57004.0,34.0398,34.0588,34.0271,34.0588,57004.0
2016-08-10 12:20:00,53.83,53.84,53.8,53.83,36602.0,34.0588,34.0651,34.0398,34.0588,36602.0
2016-08-10 12:25:00,53.82,53.83,53.8,53.82,23569.0,34.0524,34.0588,34.0398,34.0524,23569.0
2016-08-10 12:30:00,53.83,53.85,53.81,53.82,45530.0,34.0588,34.0714,34.0461,34.0524,45530.0
2016-08-10 12:35:00,53.82,53.83,53.82,53.83,21078.0,34.0524,34.0588,34.0524,34.0588,21078.0
2016-08-10 12:40:00,53.83,53.84,53.79,53.82,46935.0,34.0588,34.0651,34.0334,34.0524,46935.0
2016-08-10 12:45:00,53.81,53.84,53.81,53.81,41936.0,34.0461,34.0651,34.0461,34.0461,41936.0
2016-08-10 12:50:00,53.82,53.83,53.8,53.83,39871.0,34.0524,34.0588,34.0398,34.0588,39871.0
2016-08-10 12:55:00,53.83,53.84,53.82,53.84,40993.0,34.0588,34.0651,34.0524,34.0651,40993.0
2016-08-10 13:00:00,53.84,53.85,53.83,53.85,23514.0,34.0651,34.0714,34.0588,34.0714,23514.0
2016-08-10 13:05:00,53.85,53.85,53.81,53.85,73257.0,34.0714,34.0714,34.0461,34.0714,73257.0
2016-08-10 13:10:00,53.85,53.87,53.84,53.85,60071.0,34.0714,34.0841,34.0651,34.0714,60071.0
2016-08-10 13:15:00,53.86,53.87,53.85,53.86,41187.0,34.0777,34.0841,34.0714,34.0777,41187.0
2016-08-10 13:20:00,53.86,53.87,53.85,53.86,23916.0,34.0777,34.0841,34.0714,34.0777,23916.0
2016-08-10 13:25:00,53.87,53.88,53.85,53.87,39418.0,34.0841,34.0904,34.0714,34.0841,39418.0
2016-08-10 13:30:00,53.86,53.87,53.85,53.85,31485.0,34.0777,34.0841,34.0714,34.0714,31485.0
2016-08-10 13:35:00,53.85,53.86,53.84,53.84,60166.0,34.0714,34.0777,34.0651,34.0651,60166.0
2016-08-10 13:40:00,53.84,53.85,53.81,53.81,72799.0,34.0651,34.0714,34.0461,34.0461,72799.0
2016-08-10 13:45:00,53.81,53.82,53.79,53.79,66871.0,34.0461,34.0524,34.0334,34.0334,66871.0
2016-08-10 13:50:00,53.79,53.81,53.79,53.8,66871.0,34.0334,34.0461,34.0334,34.0398,66871.0
2016-08-10 13:55:00,53.8,53.8,53.75,53.76,60972.0,34.0398,34.0398,34.0081,34.0145,60972.0
2016-08-10 14:00:00,53.75,53.79,53.73,53.78,102315.0,34.0081,34.0334,33.9955,34.0271,102315.0
2016-08-10 14:05:00,53.77,53.8,53.76,53.78,68482.0,34.0208,34.0398,34.0145,34.0271,68482.0
2016-08-10 14:10:00,53.78,53.83,53.78,53.79,76884.0,34.0271,34.0588,34.0271,34.0334,76884.0
2016-08-10 14:15:00,53.79,53.8,53.75,53.76,92826.0,34.0334,34.0398,34.0081,34.0145,92826.0
2016-08-10 14:20:00,53.77,53.79,53.76,53.78,95178.0,34.0208,34.0334,34.0145,34.0271,95178.0
2016-08-10 14:25:00,53.79,53.79,53.71,53.73,97595.0,34.0334,34.0334,33.9828,33.9955,97595.0
2016-08-10 14:30:00,53.73,53.78,53.72,53.77,46497.0,33.9955,34.0271,33.9892,34.0208,46497.0
2016-08-10 14:35:00,53.77,53.77,53.74,53.75,67675.0,34.0208,34.0208,34.0018,34.0081,67675.0
2016-08-10 14:40:00,53.74,53.78,53.72,53.76,252279.0,34.0018,34.0271,33.9892,34.0145,252279.0
2016-08-10 14:45:00,53.76,53.79,53.75,53.78,71514.0,34.0145,34.0334,34.0081,34.0271,71514.0
2016-08-10 14:50:00,53.78,53.78,53.75,53.76,42449.0,34.0271,34.0271,34.0081,34.0145,42449.0
2016-08-10 14:55:00,53.76,53.79,53.75,53.77,73714.0,34.0145,34.0334,34.0081,34.0208,73714.0
2016-08-10 15:00:00,53.77,53.79,53.76,53.79,40707.0,34.0208,34.0334,34.0145,34.0334,40707.0
2016-08-10 15:05:00,53.79,53.79,53.77,53.78,45616.0,34.0334,34.0334,34.0208,34.0271,45616.0
2016-08-10 15:10:00,53.78,53.79,53.77,53.79,59052.0,34.0271,34.0334,34.0208,34.0334,59052.0
2016-08-10 15:15:00,53.78,53.82,53.78,53.82,44218.0,34.0271,34.0524,34.0271,34.0524,44218.0
2016-08-10 15:20:00,53.82,53.87,53.81,53.86,88514.0,34.0524,34.0841,34.0461,34.0777,88514.0
2016-08-10 15:25:00,53.86,53.86,53.82,53.83,435346.0,34.0777,34.0777,34.0524,34.0588,435346.0
2016-08-10 15:30:00,53.84,53.85,53.83,53.83,58407.0,34.0651,34.0714,34.0588,34.0588,58407.0
2016-08-10 15:35:00,53.84,53.84,53.81,53.82,66443.0,34.0651,34.0651,34.0461,34.0524,66443.0
2016-08-10 15:40:00,53.82,53.82,53.74,53.77,171206.0,34.0524,34.0524,34.0018,34.0208,171206.0
2016-08-10 15:45:00,53.76,53.78,53.75,53.76,153599.0,34.0145,34.0271,34.0081,34.0145,153599.0
2016-08-10 15:50:00,53.76,53.79,53.74,53.79,180195.0,34.0145,34.0334,34.0018,34.0334,180195.0
2016-08-10 15:55:00,53.79,53.8,53.78,53.8,509508.0,34.0334,34.0398,34.0271,34.0398,509508.0
2016-08-11 09:30:00,53.81,53.95,53.8,53.92,287033.0,34.0461,34.1347,34.0398,34.1157,287033.0
2016-08-11 09:35:00,53.92,53.93,53.86,53.89,157419.0,34.1157,34.122,34.0777,34.0967,157419.0
2016-08-11 09:40:00,53.89,53.9,53.82,53.85,116742.0,34.0967,34.103,34.0524,34.0714,116742.0
2016-08-11 09:45:00,53.85,53.9,53.81,53.84,209072.0,34.0714,34.103,34.0461,34.0651,209072.0
2016-08-11 09:50:00,53.84,53.91,53.82,53.89,80795.0,34.0651,34.1094,34.0524,34.0967,80795.0
2016-08-11 09:55:00,53.89,53.99,53.89,53.95,343215.0,34.0967,34.16,34.0967,34.1347,343215.0
2016-08-11 10:00:00,53.95,53.95,53.91,53.92,101109.0,34.1347,34.1347,34.1094,34.1157,101109.0
2016-08-11 10:05:00,53.92,53.92,53.87,53.89,77224.0,34.1157,34.1157,34.0841,34.0967,77224.0
2016-08-11 10:10:00,53.89,53.89,53.83,53.87,78581.0,34.0967,34.0967,34.0588,34.0841,78581.0
2016-08-11 10:15:00,53.86,53.87,53.84,53.87,90310.0,34.0777,34.0841,34.0651,34.0841,90310.0
2016-08-11 10:20:00,53.87,53.87,53.82,53.85,77272.0,34.0841,34.0841,34.0524,34.0714,77272.0
2016-08-11 10:25:00,53.85,53.86,53.83,53.84,62773.0,34.0714,34.0777,34.0588,34.0651,62773.0
2016-08-11 10:30:00,53.84,53.87,53.81,53.87,46016.0,34.0651,34.0841,34.0461,34.0841,46016.0
2016-08-11 10:35:00,53.87,53.93,53.86,53.93,73658.0,34.0841,34.122,34.0777,34.122,73658.0
2016-08-11 10:40:00,53.93,53.94,53.89,53.91,61719.0,34.122,34.1283,34.0967,34.1094,61719.0
2016-08-11 10:45:00,53.91,53.92,53.89,53.9,75255.0,34.1094,34.1157,34.0967,34.103,75255.0
2016-08-11 10:50:00,53.9,53.92,53.89,53.92,72340.0,34.103,34.1157,34.0967,34.1157,72340.0
2016-08-11 10:55:00,53.92,53.92,53.88,53.88,37394.0,34.1157,34.1157,34.0904,34.0904,37394.0
2016-08-11 11:00:00,53.89,53.89,53.86,53.88,45586.0,34.0967,34.0967,34.0777,34.0904,45586.0
2016-08-11 11:05:00,53.88,53.91,53.87,53.88,116401.0,34.0904,34.1094,34.0841,34.0904,116401.0
2016-08-11 11:10:00,53.88,53.9,53.88,53.89,57480.0,34.0904,34.103,34.0904,34.0967,57480.0
2016-08-11 11:15:00,53.89,53.89,53.86,53.87,32702.0,34.0967,34.0967,34.0777,34.0841,32702.0
2016-08-11 11:20:00,53.87,53.87,53.83,53.84,73370.0,34.0841,34.0841,34.0588,34.0651,73370.0
2016-08-11 11:25:00,53.84,53.85,53.79,53.84,76777.0,34.0651,34.0714,34.0334,34.0651,76777.0
2016-08-11 11:30:00,53.84,53.84,53.79,53.83,73260.0,34.0651,34.0651,34.0334,34.0588,73260.0
2016-08-11 11:35:00,53.83,53.85,53.81,53.81,71911.0,34.0588,34.0714,34.0461,34.0461,71911.0
2016-08-11 11:40:00,53.81,53.84,53.79,53.82,54278.0,34.0461,34.0651,34.0334,34.0524,54278.0
2016-08-11 11:45:00,53.82,53.83,53.79,53.8,53943.0,34.0524,34.0588,34.0334,34.0398,53943.0
2016-08-11 11:50:00,53.8,53.82,53.77,53.77,68065.0,34.0398,34.0524,34.0208,34.0208,68065.0
2016-08-11 11:55:00,53.77,53.8,53.76,53.79,51240.0,34.0208,34.0398,34.0145,34.0334,51240.0
2016-08-11 12:00:00,53.79,53.8,53.76,53.76,50930.0,34.0334,34.0398,34.0145,34.0145,50930.0
2016-08-11 12:05:00,53.75,53.78,53.74,53.77,20228.0,34.0081,34.0271,34.0018,34.0208,20228.0
2016-08-11 12:10:00,53.77,53.8,53.74,53.76,57705.0,34.0208,34.0398,34.0018,34.0145,57705.0
2016-08-11 12:15:00,53.77,53.79,53.75,53.77,29513.0,34.0208,34.0334,34.0081,34.0208,29513.0
2016-08-11 12:20:00,53.77,53.79,53.75,53.78,46352.0,34.0208,34.0334,34.0081,34.0271,46352.0
2016-08-11 12:25:00,53.78,53.81,53.76,53.79,45589.0,34.0271,34.0461,34.0145,34.0334,45589.0
2016-08-11 12:30:00,53.79,53.83,53.78,53.79,29369.0,34.0334,34.0588,34.0271,34.0334,29369.0
2016-08-11 12:35:00,53.79,53.85,53.79,53.84,57456.0,34.0334,34.0714,34.0334,34.0651,57456.0
2016-08-11 12:40:00,53.84,53.85,53.81,53.84,58248.0,34.0651,34.0714,34.0461,34.0651,58248.0
2016-08-11 12:45:00,53.83,53.84,53.8,53.83,42335.0,34.0588,34.0651,34.0398,34.0588,42335.0
2016-08-11 12:50:00,53.83,53.83,53.8,53.8,33126.0,34.0588,34.0588,34.0398,34.0398,33126.0
2016-08-11 12:55:00,53.8,53.86,53.8,53.86,67744.0,34.0398,34.0777,34.0398,34.0777,67744.0
2016-08-11 13:00:00,53.86,53.87,53.82,53.87,46812.0,34.0777,34.0841,34.0524,34.0841,46812.0
2016-08-11 13:05:00,53.87,53.88,53.85,53.86,38663.0,34.0841,34.0904,34.0714,34.0777,38663.0
2016-08-11 13:10:00,53.87,53.88,53.85,53.88,46056.0,34.0841,34.0904,34.0714,34.0904,46056.0
2016-08-11 13:15:00,53.87,53.87,53.84,53.84,32640.0,34.0841,34.0841,34.0651,34.0651,32640.0
2016-08-11 13:20:00,53.84,53.88,53.84,53.84,41919.0,34.0651,34.0904,34.0651,34.0651,41919.0
2016-08-11 13:25:00,53.85,53.87,53.84,53.85,186725.0,34.0714,34.0841,34.0651,34.0714,186725.0
2016-08-11 13:30:00,53.85,53.86,53.84,53.85,50337.0,34.0714,34.0777,34.0651,34.0714,50337.0
2016-08-11 13:35:00,53.85,53.85,53.83,53.85,40357.0,34.0714,34.0714,34.0588,34.0714,40357.0
2016-08-11 13:40:00,53.85,53.85,53.84,53.85,26139.0,34.0714,34.0714,34.0651,34.0714,26139.0
2016-08-11 13:45:00,53.84,53.85,53.82,53.85,47707.0,34.0651,34.0714,34.0524,34.0714,47707.0
2016-08-11 13:50:00,53.85,53.86,53.83,53.85,41834.0,34.0714,34.0777,34.0588,34.0714,41834.0
2016-08-11 13:55:00,53.86,53.86,53.85,53.86,43583.0,34.0777,34.0777,34.0714,34.0777,43583.0
2016-08-11 14:00:00,53.86,53.92,53.85,53.92,111760.0,34.0777,34.1157,34.0714,34.1157,111760.0
2016-08-11 14:05:00,53.91,53.93,53.9,53.91,33162.0,34.1094,34.122,34.103,34.1094,33162.0
2016-08-11 14:10:00,53.91,53.96,53.9,53.96,104674.0,34.1094,34.141,34.103,34.141,104674.0
2016-08-11 14:15:00,53.96,53.96,53.93,53.94,74489.0,34.141,34.141,34.122,34.1283,74489.0
2016-08-11 14:20:00,53.94,53.97,53.93,53.97,25851.0,34.1283,34.1473,34.122,34.1473,25851.0
2016-08-11 14:25:00,53.97,53.99,53.95,53.96,182065.0,34.1473,34.16,34.1347,34.141,182065.0
2016-08-11 14:30:00,53.97,53.97,53.94,53.97,63251.0,34.1473,34.1473,34.1283,34.1473,63251.0
2016-08-11 14:35:00,53.97,53.97,53.9,53.92,85476.0,34.1473,34.1473,34.103,34.1157,85476.0
2016-08-11 14:40:00,53.91,53.94,53.89,53.93,63858.0,34.1094,34.1283,34.0967,34.122,63858.0
2016-08-11 14:45:00,53.93,53.94,53.91,53.91,45208.0,34.122,34.1283,34.1094,34.1094,45208.0
2016-08-11 14:50:00,53.91,53.95,53.91,53.94,41714.0,34.1094,34.1347,34.1094,34.1283,41714.0
2016-08-11 14:55:00,53.93,53.94,53.84,53.87,108658.0,34.122,34.1283,34.0651,34.0841,108658.0
2016-08-11 15:00:00,53.87,53.91,53.86,53.91,62000.0,34.0841,34.1094,34.0777,34.1094,62000.0
2016-08-11 15:05:00,53.9,53.91,53.88,53.89,46913.0,34.103,34.1094,34.0904,34.0967,46913.0
2016-08-11 15:10:00,53.9,53.93,53.89,53.9,66771.0,34.103,34.122,34.0967,34.103,66771.0
2016-08-11 15:15:00,53.9,53.9,53.87,53.9,71375.0,34.103,34.103,34.0841,34.103,71375.0
2016-08-11 15:20:00,53.9,53.92,53.88,53.91,119808.0,34.103,34.1157,34.0904,34.1094,119808.0
2016-08-11 15:25:00,53.9,53.92,53.9,53.91,50241.0,34.103,34.1157,34.103,34.1094,50241.0
2016-08-11 15:30:00,53.91,53.92,53.89,53.92,65096.0,34.1094,34.1157,34.0967,34.1157,65096.0
2016-08-11 15:35:00,53.92,53.93,53.9,53.92,86480.0,34.1157,34.122,34.103,34.1157,86480.0
2016-08-11 15:40:00,53.92,53.94,53.91,53.94,107027.0,34.1157,34.1283,34.1094,34.1283,107027.0
2016-08-11 15:45:00,53.94,53.96,53.91,53.91,262058.0,34.1283,34.141,34.1094,34.1094,262058.0
2016-08-11 15:50:00,53.91,53.93,53.89,53.9,170944.0,34.1094,34.122,34.0967,34.103,170944.0
2016-08-11 15:55:00,53.9,53.9,53.86,53.87,369110.0,34.103,34.103,34.0777,34.0841,369110.0
2016-08-12 09:30:00,53.96,53.98,53.85,53.91,250473.0,34.141,34.1537,34.0714,34.1094,250473.0
2016-08-12 09:35:00,53.91,53.92,53.8,53.82,103222.0,34.1094,34.1157,34.0398,34.0524,103222.0
2016-08-12 09:40:00,53.83,53.83,53.71,53.77,132206.0,34.0588,34.0588,33.9828,34.0208,132206.0
2016-08-12 09:45:00,53.77,53.78,53.7,53.72,76469.0,34.0208,34.0271,33.9765,33.9892,76469.0
2016-08-12 09:50:00,53.73,53.73,53.65,53.66,116855.0,33.9955,33.9955,33.9449,33.9512,116855.0
2016-08-12 09:55:00,53.66,53.67,53.63,53.66,98867.0,33.9512,33.9575,33.9322,33.9512,98867.0
2016-08-12 10:00:00,53.66,53.7,53.65,53.66,56358.0,33.9512,33.9765,33.9449,33.9512,56358.0
2016-08-12 10:05:00,53.66,53.66,53.6,53.61,96799.0,33.9512,33.9512,33.9132,33.9196,96799.0
2016-08-12 10:10:00,53.62,53.65,53.59,53.59,103346.0,33.9259,33.9449,33.9069,33.9069,103346.0
2016-08-12 10:15:00,53.59,53.62,53.58,53.62,81907.0,33.9069,33.9259,33.9006,33.9259,81907.0
2016-08-12 10:20:00,53.62,53.68,53.61,53.68,65626.0,33.9259,33.9638,33.9196,33.9638,65626.0
2016-08-12 10:25:00,53.68,53.71,53.66,53.69,76190.0,33.9638,33.9828,33.9512,33.9702,76190.0
2016-08-12 10:30:00,53.69,53.79,53.69,53.79,93419.0,33.9702,34.0334,33.9702,34.0334,93419.0
2016-08-12 10:35:00,53.79,53.87,53.78,53.83,164632.0,34.0334,34.0841,34.0271,34.0588,164632.0
2016-08-12 10:40:00,53.83,53.83,53.79,53.81,47892.0,34.0588,34.0588,34.0334,34.0461,47892.0
2016-08-12 10:45:00,53.81,53.84,53.81,53.83,46252.0,34.0461,34.0651,34.0461,34.0588,46252.0
2016-08-12 10:50:00,53.83,53.85,53.81,53.81,97254.0,34.0588,34.0714,34.0461,34.0461,97254.0
2016-08-12 10:55:00,53.81,53.84,53.81,53.84,89565.0,34.0461,34.0651,34.0461,34.0651,89565.0
2016-08-12 11:00:00,53.84,53.85,53.81,53.82,268145.0,34.0651,34.0714,34.0461,34.0524,268145.0
2016-08-12 11:05:00,53.81,53.84,53.79,53.8,76541.0,34.0461,34.0651,34.0334,34.0398,76541.0
2016-08-12 11:10:00,53.8,53.83,53.79,53.8,40584.0,34.0398,34.0588,34.0334,34.0398,40584.0
2016-08-12 11:15:00,53.81,53.82,53.79,53.8,62932.0,34.0461,34.0524,34.0334,34.0398,62932.0
2016-08-12 11:20:00,53.81,53.81,53.78,53.78,39969.0,34.0461,34.0461,34.0271,34.0271,39969.0
2016-08-12 11:25:00,53.79,53.8,53.76,53.77,57270.0,34.0334,34.0398,34.0145,34.0208,57270.0
2016-08-12 11:30:00,53.77,53.78,53.75,53.77,55791.0,34.0208,34.0271,34.0081,34.0208,55791.0
2016-08-12 11:35:00,53.77,53.77,53.75,53.76,38501.0,34.0208,34.0208,34.0081,34.0145,38501.0
2016-08-12 11:40:00,53.76,53.8,53.75,53.8,47559.0,34.0145,34.0398,34.0081,34.0398,47559.0
2016-08-12 11:45:00,53.8,53.8,53.77,53.78,44766.0,34.0398,34.0398,34.0208,34.0271,44766.0
2016-08-12 11:50:00,53.78,53.79,53.77,53.78,47805.0,34.0271,34.0334,34.0208,34.0271,47805.0
2016-08-12 11:55:00,53.78,53.78,53.75,53.78,50899.0,34.0271,34.0271,34.0081,34.0271,50899.0
2016-08-12 12:00:00,53.78,53.79,53.75,53.76,52706.0,34.0271,34.0334,34.0081,34.0145,52706.0
2016-08-12 12:05:00,53.76,53.77,53.74,53.75,148515.0,34.0145,34.0208,34.0018,34.0081,148515.0
2016-08-12 12:10:00,53.76,53.77,53.75,53.76,28887.0,34.0145,34.0208,34.0081,34.0145,28887.0
2016-08-12 12:15:00,53.75,53.78,53.74,53.77,40563.0,34.0081,34.0271,34.0018,34.0208,40563.0
2016-08-12 12:20:00,53.76,53.77,53.74,53.76,56502.0,34.0145,34.0208,34.0018,34.0145,56502.0
2016-08-12 12:25:00,53.76,53.77,53.75,53.76,32064.0,34.0145,34.0208,34.0081,34.0145,32064.0
2016-08-12 12:30:00,53.76,53.77,53.75,53.76,34471.0,34.0145,34.0208,34.0081,34.0145,34471.0
2016-08-12 12:35:00,53.76,53.77,53.75,53.77,29279.0,34.0145,34.0208,34.0081,34.0208,29279.0
2016-08-12 12:40:00,53.77,53.78,53.75,53.76,36088.0,34.0208,34.0271,34.0081,34.0145,36088.0
2016-08-12 12:45:00,53.76,53.79,53.75,53.75,68963.0,34.0145,34.0334,34.0081,34.0081,68963.0
2016-08-12 12:50:00,53.75,53.77,53.73,53.77,25156.0,34.0081,34.0208,33.9955,34.0208,25156.0
2016-08-12 12:55:00,53.76,53.76,53.73,53.73,26781.0,34.0145,34.0145,33.9955,33.9955,26781.0
2016-08-12 13:00:00,53.74,53.75,53.72,53.72,38622.0,34.0018,34.0081,33.9892,33.9892,38622.0
2016-08-12 13:05:00,53.73,53.73,53.65,53.66,123527.0,33.9955,33.9955,33.9449,33.9512,123527.0
2016-08-12 13:10:00,53.66,53.68,53.63,53.65,47369.0,33.9512,33.9638,33.9322,33.9449,47369.0
2016-08-12 13:15:00,53.65,53.65,53.62,53.64,27577.0,33.9449,33.9449,33.9259,33.9385,27577.0
2016-08-12 13:20:00,53.63,53.65,53.63,53.64,22973.0,33.9322,33.9449,33.9322,33.9385,22973.0
2016-08-12 13:25:00,53.64,53.64,53.6,53.61,52478.0,33.9385,33.9385,33.9132,33.9196,52478.0
2016-08-12 13:30:00,53.61,53.61,53.58,53.59,61775.0,33.9196,33.9196,33.9006,33.9069,61775.0
2016-08-12 13:35:00,53.59,53.6,53.57,53.6,28668.0,33.9069,33.9132,33.8942,33.9132,28668.0
2016-08-12 13:40:00,53.6,53.61,53.58,53.58,55116.0,33.9132,33.9196,33.9006,33.9006,55116.0
2016-08-12 13:45:00,53.59,53.59,53.54,53.55,76637.0,33.9069,33.9069,33.8753,33.8816,76637.0
2016-08-12 13:50:00,53.54,53.56,53.54,53.54,46564.0,33.8753,33.8879,33.8753,33.8753,46564.0
2016-08-12 13:55:00,53.54,53.56,53.54,53.55,68910.0,33.8753,33.8879,33.8753,33.8816,68910.0
2016-08-12 14:00:00,53.55,53.56,53.52,53.55,88857.0,33.8816,33.8879,33.8626,33.8816,88857.0
2016-08-12 14:05:00,53.55,53.59,53.54,53.57,36703.0,33.8816,33.9069,33.8753,33.8942,36703.0
2016-08-12 14:10:00,53.57,53.59,53.56,53.59,37839.0,33.8942,33.9069,33.8879,33.9069,37839.0
2016-08-12 14:15:00,53.59,53.6,53.57,53.59,60377.0,33.9069,33.9132,33.8942,33.9069,60377.0
2016-08-12 14:20:00,53.59,53.61,53.58,53.6,55827.0,33.9069,33.9196,33.9006,33.9132,55827.0
2016-08-12 14:25:00,53.6,53.61,53.59,53.6,79338.0,33.9132,33.9196,33.9069,33.9132,79338.0
2016-08-12 14:30:00,53.6,53.6,53.58,53.58,30815.0,33.9132,33.9132,33.9006,33.9006,30815.0
2016-08-12 14:35:00,53.59,53.59,53.58,53.59,39216.0,33.9069,33.9069,33.9006,33.9069,39216.0
2016-08-12 14:40:00,53.59,53.59,53.58,53.59,55221.0,33.9069,33.9069,33.9006,33.9069,55221.0
2016-08-12 14:45:00,53.59,53.6,53.56,53.56,149381.0,33.9069,33.9132,33.8879,33.8879,149381.0
2016-08-12 14:50:00,53.56,53.6,53.55,53.57,65681.0,33.8879,33.9132,33.8816,33.8942,65681.0
2016-08-12 14:55:00,53.57,53.59,53.57,53.59,86506.0,33.8942,33.9069,33.8942,33.9069,86506.0
2016-08-12 15:00:00,53.59,53.6,53.58,53.59,65496.0,33.9069,33.9132,33.9006,33.9069,65496.0
2016-08-12 15:05:00,53.59,53.61,53.58,53.61,81262.0,33.9069,33.9196,33.9006,33.9196,81262.0
2016-08-12 15:10:00,53.61,53.62,53.59,53.61,62443.0,33.9196,33.9259,33.9069,33.9196,62443.0
2016-08-12 15:15:00,53.6,53.64,53.59,53.63,66639.0,33.9132,33.9385,33.9069,33.9322,66639.0
2016-08-12 15:20:00,53.63,53.64,53.62,53.62,48858.0,33.9322,33.9385,33.9259,33.9259,48858.0
2016-08-12 15:25:00,53.63,53.65,53.62,53.64,59583.0,33.9322,33.9449,33.9259,33.9385,59583.0
2016-08-12 15:30:00,53.65,53.66,53.63,53.65,116744.0,33.9449,33.9512,33.9322,33.9449,116744.0
2016-08-12 15:35:00,53.65,53.65,53.64,53.65,86156.0,33.9449,33.9449,33.9385,33.9449,86156.0
2016-08-12 15:40:00,53.65,53.65,53.64,53.65,73517.0,33.9449,33.9449,33.9385,33.9449,73517.0
2016-08-12 15:45:00,53.65,53.66,53.64,53.66,156023.0,33.9449,33.9512,33.9385,33.9512,156023.0
2016-08-12 15:50:00,53.66,53.67,53.65,53.66,278169.0,33.9512,33.9575,33.9449,33.9512,278169.0
2016-08-12 15:55:00,53.66,53.66,53.6,53.65,547556.0,33.9512,33.9512,33.9132,33.9449,547556.0
2016-08-15 09:30:00,53.71,53.78,53.66,53.78,321419.0,33.9828,34.0271,33.9512,34.0271,321419.0
2016-08-15 09:35:00,53.77,53.84,53.75,53.78,196226.0,34.0208,34.0651,34.0081,34.0271,196226.0
2016-08-15 09:40:00,53.77,53.85,53.77,53.77,117456.0,34.0208,34.0714,34.0208,34.0208,117456.0
2016-08-15 09:45:00,53.78,53.83,53.75,53.82,115185.0,34.0271,34.0588,34.0081,34.0524,115185.0
2016-08-15 09:50:00,53.82,53.83,53.75,53.75,50997.0,34.0524,34.0588,34.0081,34.0081,50997.0
2016-08-15 09:55:00,53.76,53.82,53.75,53.81,64602.0,34.0145,34.0524,34.0081,34.0461,64602.0
2016-08-15 10:00:00,53.8,53.81,53.73,53.73,62745.0,34.0398,34.0461,33.9955,33.9955,62745.0
2016-08-15 10:05:00,53.73,53.8,53.73,53.79,67644.0,33.9955,34.0398,33.9955,34.0334,67644.0
2016-08-15 10:10:00,53.79,53.84,53.78,53.8,54675.0,34.0334,34.0651,34.0271,34.0398,54675.0
2016-08-15 10:15:00,53.8,53.82,53.8,53.8,46462.0,34.0398,34.0524,34.0398,34.0398,46462.0
2016-08-15 10:20:00,53.81,53.82,53.78,53.79,171944.0,34.0461,34.0524,34.0271,34.0334,171944.0
2016-08-15 10:25:00,53.78,53.78,53.72,53.73,174265.0,34.0271,34.0271,33.9892,33.9955,174265.0
2016-08-15 10:30:00,53.74,53.76,53.72,53.75,351334.0,34.0018,34.0145,33.9892,34.0081,351334.0
2016-08-15 10:35:00,53.75,53.8,53.74,53.78,142321.0,34.0081,34.0398,34.0018,34.0271,142321.0
2016-08-15 10:40:00,53.78,53.79,53.71,53.72,79863.0,34.0271,34.0334,33.9828,33.9892,79863.0
2016-08-15 10:45:00,53.72,53.72,53.6,53.61,104353.0,33.9892,33.9892,33.9132,33.9196,104353.0
2016-08-15 10:50:00,53.61,53.61,53.53,53.55,122618.0,33.9196,33.9196,33.8689,33.8816,122618.0
2016-08-15 10:55:00,53.54,53.63,53.54,53.57,164328.0,33.8753,33.9322,33.8753,33.8942,164328.0
2016-08-15 11:00:00,53.56,53.61,53.56,53.6,73602.0,33.8879,33.9196,33.8879,33.9132,73602.0
2016-08-15 11:05:00,53.61,53.61,53.56,53.56,62935.0,33.9196,33.9196,33.8879,33.8879,62935.0
2016-08-15 11:10:00,53.57,53.63,53.56,53.58,79244.0,33.8942,33.9322,33.8879,33.9006,79244.0
2016-08-15 11:15:00,53.58,53.6,53.56,53.59,80883.0,33.9006,33.9132,33.8879,33.9069,80883.0
2016-08-15 11:20:00,53.59,53.59,53.55,53.57,70239.0,33.9069,33.9069,33.8816,33.8942,70239.0
2016-08-15 11:25:00,53.57,53.59,53.56,53.57,83126.0,33.8942,33.9069,33.8879,33.8942,83126.0
2016-08-15 11:30:00,53.58,53.6,53.56,53.6,41682.0,33.9006,33.9132,33.8879,33.9132,41682.0
2016-08-15 11:35:00,53.6,53.6,53.57,53.6,101907.0,33.9132,33.9132,33.8942,33.9132,101907.0
2016-08-15 11:40:00,53.59,53.6,53.56,53.59,56600.0,33.9069,33.9132,33.8879,33.9069,56600.0
2016-08-15 11:45:00,53.58,53.62,53.57,53.6,75255.0,33.9006,33.9259,33.8942,33.9132,75255.0
2016-08-15 11:50:00,53.61,53.64,53.6,53.63,37897.0,33.9196,33.9385,33.9132,33.9322,37897.0
2016-08-15 11:55:00,53.63,53.63,53.56,53.6,40623.0,33.9322,33.9322,33.8879,33.9132,40623.0
2016-08-15 12:00:00,53.6,53.62,53.58,53.59,65484.0,33.9132,33.9259,33.9006,33.9069,65484.0
2016-08-15 12:05:00,53.59,53.62,53.57,53.6,61863.0,33.9069,33.9259,33.8942,33.9132,61863.0
2016-08-15 12:10:00,53.6,53.62,53.58,53.59,35996.0,33.9132,33.9259,33.9006,33.9069,35996.0
2016-08-15 12:15:00,53.59,53.66,53.58,53.65,115513.0,33.9069,33.9512,33.9006,33.9449,115513.0
2016-08-15 12:20:00,53.65,53.68,53.64,53.66,82379.0,33.9449,33.9638,33.9385,33.9512,82379.0
2016-08-15 12:25:00,53.66,53.7,53.65,53.68,69316.0,33.9512,33.9765,33.9449,33.9638,69316.0
2016-08-15 12:30:00,53.68,53.69,53.64,53.65,43858.0,33.9638,33.9702,33.9385,33.9449,43858.0
2016-08-15 12:35:00,53.66,53.67,53.63,53.65,35656.0,33.9512,33.9575,33.9322,33.9449,35656.0
2016-08-15 12:40:00,53.65,53.66,53.64,53.64,39152.0,33.9449,33.9512,33.9385,33.9385,39152.0
2016-08-15 12:45:00,53.65,53.65,53.63,53.64,27333.0,33.9449,33.9449,33.9322,33.9385,27333.0
2016-08-15 12:50:00,53.64,53.65,53.63,53.64,29652.0,33.9385,33.9449,33.9322,33.9385,29652.0
2016-08-15 12:55:00,53.64,53.65,53.62,53.62,44063.0,33.9385,33.9449,33.9259,33.9259,44063.0
2016-08-15 13:00:00,53.63,53.65,53.62,53.64,37545.0,33.9322,33.9449,33.9259,33.9385,37545.0
2016-08-15 13:05:00,53.63,53.64,53.59,53.61,66439.0,33.9322,33.9385,33.9069,33.9196,66439.0
2016-08-15 13:10:00,53.61,53.64,53.59,53.63,87890.0,33.9196,33.9385,33.9069,33.9322,87890.0
2016-08-15 13:15:00,53.62,53.62,53.6,53.6,35015.0,33.9259,33.9259,33.9132,33.9132,35015.0
2016-08-15 13:20:00,53.61,53.65,53.59,53.63,193810.0,33.9196,33.9449,33.9069,33.9322,193810.0
2016-08-15 13:25:00,53.63,53.67,53.63,53.65,66589.0,33.9322,33.9575,33.9322,33.9449,66589.0
2016-08-15 13:30:00,53.65,53.7,53.63,53.7,103079.0,33.9449,33.9765,33.9322,33.9765,103079.0
2016-08-15 13:35:00,53.7,53.71,53.67,53.69,43474.0,33.9765,33.9828,33.9575,33.9702,43474.0
2016-08-15 13:40:00,53.69,53.76,53.69,53.75,100988.0,33.9702,34.0145,33.9702,34.0081,100988.0
2016-08-15 13:45:00,53.76,53.79,53.74,53.78,119730.0,34.0145,34.0334,34.0018,34.0271,119730.0
2016-08-15 13:50:00,53.78,53.79,53.72,53.73,94482.0,34.0271,34.0334,33.9892,33.9955,94482.0
2016-08-15 13:55:00,53.73,53.75,53.71,53.71,55724.0,33.9955,34.0081,33.9828,33.9828,55724.0
2016-08-15 14:00:00,53.71,53.73,53.67,53.69,63480.0,33.9828,33.9955,33.9575,33.9702,63480.0
2016-08-15 14:05:00,53.69,53.69,53.65,53.66,43446.0,33.9702,33.9702,33.9449,33.9512,43446.0
2016-08-15 14:10:00,53.65,53.68,53.65,53.66,58184.0,33.9449,33.9638,33.9449,33.9512,58184.0
2016-08-15 14:15:00,53.67,53.67,53.63,53.64,87976.0,33.9575,33.9575,33.9322,33.9385,87976.0
2016-08-15 14:20:00,53.65,53.66,53.62,53.64,47496.0,33.9449,33.9512,33.9259,33.9385,47496.0
2016-08-15 14:25:00,53.63,53.67,53.61,53.66,57396.0,33.9322,33.9575,33.9196,33.9512,57396.0
2016-08-15 14:30:00,53.66,53.66,53.64,53.64,26525.0,33.9512,33.9512,33.9385,33.9385,26525.0
2016-08-15 14:35:00,53.64,53.69,53.63,53.69,55206.0,33.9385,33.9702,33.9322,33.9702,55206.0
2016-08-15 14:40:00,53.69,53.7,53.68,53.69,48325.0,33.9702,33.9765,33.9638,33.9702,48325.0
2016-08-15 14:45:00,53.69,53.7,53.68,53.7,50741.0,33.9702,33.9765,33.9638,33.9765,50741.0
2016-08-15 14:50:00,53.7,53.7,53.69,53.69,25072.0,33.9765,33.9765,33.9702,33.9702,25072.0
2016-08-15 14:55:00,53.7,53.72,53.68,53.72,65907.0,33.9765,33.9892,33.9638,33.9892,65907.0
2016-08-15 15:00:00,53.72,53.72,53.71,53.71,33323.0,33.9892,33.9892,33.9828,33.9828,33323.0
2016-08-15 15:05:00,53.72,53.73,53.69,53.7,67000.0,33.9892,33.9955,33.9702,33.9765,67000.0
2016-08-15 15:10:00,53.69,53.71,53.67,53.67,71427.0,33.9702,33.9828,33.9575,33.9575,71427.0
2016-08-15 15:15:00,53.68,53.68,53.63,53.66,80440.0,33.9638,33.9638,33.9322,33.9512,80440.0
2016-08-15 15:20:00,53.65,53.68,53.65,53.66,49160.0,33.9449,33.9638,33.9449,33.9512,49160.0
2016-08-15 15:25:00,53.66,53.67,53.65,53.66,67808.0,33.9512,33.9575,33.9449,33.9512,67808.0
2016-08-15 15:30:00,53.66,53.71,53.66,53.66,118341.0,33.9512,33.9828,33.9512,33.9512,118341.0
2016-08-15 15:35:00,53.66,53.67,53.65,53.66,88941.0,33.9512,33.9575,33.9449,33.9512,88941.0
2016-08-15 15:40:00,53.66,53.68,53.65,53.66,98716.0,33.9512,33.9638,33.9449,33.9512,98716.0
2016-08-15 15:45:00,53.66,53.66,53.62,53.62,143371.0,33.9512,33.9512,33.9259,33.9259,143371.0
2016-08-15 15:50:00,53.62,53.63,53.61,53.62,99618.0,33.9259,33.9322,33.9196,33.9259,99618.0
2016-08-15 15:55:00,53.62,53.66,53.6,53.62,385582.0,33.9259,33.9512,33.9132,33.9259,385582.0
2016-08-16 09:30:00,53.5,53.51,53.36,53.36,264209.0,33.85,33.8563,33.7614,33.7614,264209.0
2016-08-16 09:35:00,53.37,53.49,53.35,53.41,110869.0,33.7677,33.8436,33.7551,33.793,110869.0
2016-08-16 09:40:00,53.41,53.42,53.27,53.35,142526.0,33.793,33.7993,33.7044,33.7551,142526.0
2016-08-16 09:45:00,53.35,53.44,53.33,53.43,58706.0,33.7551,33.812,33.7424,33.8057,58706.0
2016-08-16 09:50:00,53.43,53.43,53.38,53.41,48963.0,33.8057,33.8057,33.774,33.793,48963.0
2016-08-16 09:55:00,53.41,53.45,53.37,53.41,155317.0,33.793,33.8183,33.7677,33.793,155317.0
2016-08-16 10:00:00,53.41,53.42,53.33,53.36,106109.0,33.793,33.7993,33.7424,33.7614,106109.0
2016-08-16 10:05:00,53.36,53.44,53.34,53.43,76189.0,33.7614,33.812,33.7487,33.8057,76189.0
2016-08-16 10:10:00,53.43,53.45,53.4,53.4,47185.0,33.8057,33.8183,33.7867,33.7867,47185.0
2016-08-16 10:15:00,53.41,53.41,53.3,53.33,55191.0,33.793,33.793,33.7234,33.7424,55191.0
2016-08-16 10:20:00,53.31,53.34,53.29,53.3,73445.0,33.7297,33.7487,33.7171,33.7234,73445.0
2016-08-16 10:25:00,53.3,53.3,53.24,53.26,70863.0,33.7234,33.7234,33.6855,33.6981,70863.0
2016-08-16 10:30:00,53.25,53.29,53.25,53.26,59412.0,33.6918,33.7171,33.6918,33.6981,59412.0
2016-08-16 10:35:00,53.26,53.27,53.21,53.24,80219.0,33.6981,33.7044,33.6665,33.6855,80219.0
2016-08-16 10:40:00,53.23,53.24,53.21,53.22,71361.0,33.6791,33.6855,33.6665,33.6728,71361.0
2016-08-16 10:45:00,53.22,53.24,53.2,53.22,53550.0,33.6728,33.6855,33.6601,33.6728,53550.0
2016-08-16 10:50:00,53.22,53.23,53.19,53.21,33792.0,33.6728,33.6791,33.6538,33.6665,33792.0
2016-08-16 10:55:00,53.21,53.21,53.15,53.21,94614.0,33.6665,33.6665,33.6285,33.6665,94614.0
2016-08-16 11:00:00,53.21,53.22,53.15,53.18,130566.0,33.6665,33.6728,33.6285,33.6475,130566.0
2016-08-16 11:05:00,53.18,53.19,53.17,53.18,52070.0,33.6475,33.6538,33.6412,33.6475,52070.0
2016-08-16 11:10:00,53.18,53.18,53.14,53.15,102991.0,33.6475,33.6475,33.6222,33.6285,102991.0
2016-08-16 11:15:00,53.16,53.19,53.15,53.19,62307.0,33.6348,33.6538,33.6285,33.6538,62307.0
2016-08-16 11:20:00,53.18,53.19,53.13,53.14,71863.0,33.6475,33.6538,33.6159,33.6222,71863.0
2016-08-16 11:25:00,53.15,53.15,53.14,53.15,40723.0,33.6285,33.6285,33.6222,33.6285,40723.0
2016-08-16 11:30:00,53.15,53.17,53.13,53.13,91796.0,33.6285,33.6412,33.6159,33.6159,91796.0
2016-08-16 11:35:00,53.14,53.16,53.12,53.15,48355.0,33.6222,33.6348,33.6095,33.6285,48355.0
2016-08-16 11:40:00,53.15,53.18,53.14,53.16,75254.0,33.6285,33.6475,33.6222,33.6348,75254.0
2016-08-16 11:45:00,53.16,53.16,53.13,53.16,80744.0,33.6348,33.6348,33.6159,33.6348,80744.0
2016-08-16 11:50:00,53.15,53.16,53.11,53.13,46792.0,33.6285,33.6348,33.6032,33.6159,46792.0
2016-08-16 11:55:00,53.12,53.14,53.08,53.13,121767.0,33.6095,33.6222,33.5842,33.6159,121767.0
2016-08-16 12:00:00,53.13,53.14,53.08,53.09,53888.0,33.6159,33.6222,33.5842,33.5905,53888.0
2016-08-16 12:05:00,53.09,53.11,53.08,53.09,41533.0,33.5905,33.6032,33.5842,33.5905,41533.0
2016-08-16 12:10:00,53.09,53.11,53.06,53.1,98981.0,33.5905,33.6032,33.5716,33.5969,98981.0
2016-08-16 12:15:00,53.1,53.1,53.05,53.05,107879.0,33.5969,33.5969,33.5652,33.5652,107879.0
2016-08-16 12:20:00,53.06,53.06,53.02,53.04,99504.0,33.5716,33.5716,33.5463,33.5589,99504.0
2016-08-16 12:25:00,53.04,53.12,53.03,53.12,74173.0,33.5589,33.6095,33.5526,33.6095,74173.0
2016-08-16 12:30:00,53.12,53.13,53.1,53.12,55805.0,33.6095,33.6159,33.5969,33.6095,55805.0
2016-08-16 12:35:00,53.11,53.13,53.1,53.11,68759.0,33.6032,33.6159,33.5969,33.6032,68759.0
2016-08-16 12:40:00,53.1,53.14,53.1,53.12,115838.0,33.5969,33.6222,33.5969,33.6095,115838.0
2016-08-16 12:45:00,53.12,53.14,53.12,53.13,73447.0,33.6095,33.6222,33.6095,33.6159,73447.0
2016-08-16 12:50:00,53.14,53.15,53.12,53.15,67416.0,33.6222,33.6285,33.6095,33.6285,67416.0
2016-08-16 12:55:00,53.14,53.15,53.14,53.15,27951.0,33.6222,33.6285,33.6222,33.6285,27951.0
2016-08-16 13:00:00,53.15,53.15,53.13,53.14,51063.0,33.6285,33.6285,33.6159,33.6222,51063.0
2016-08-16 13:05:00,53.14,53.15,53.13,53.14,58591.0,33.6222,33.6285,33.6159,33.6222,58591.0
2016-08-16 13:10:00,53.15,53.15,53.1,53.1,39366.0,33.6285,33.6285,33.5969,33.5969,39366.0
2016-08-16 13:15:00,53.1,53.11,53.04,53.06,595152.0,33.5969,33.6032,33.5589,33.5716,595152.0
2016-08-16 13:20:00,53.06,53.09,53.05,53.07,237313.0,33.5716,33.5905,33.5652,33.5779,237313.0
2016-08-16 13:25:00,53.06,53.12,53.06,53.09,121444.0,33.5716,33.6095,33.5716,33.5905,121444.0
2016-08-16 13:30:00,53.09,53.1,53.08,53.09,27601.0,33.5905,33.5969,33.5842,33.5905,27601.0
2016-08-16 13:35:00,53.09,53.11,53.08,53.1,85116.0,33.5905,33.6032,33.5842,33.5969,85116.0
2016-08-16 13:40:00,53.09,53.11,53.08,53.11,85687.0,33.5905,33.6032,33.5842,33.6032,85687.0
2016-08-16 13:45:00,53.11,53.15,53.1,53.15,106209.0,33.6032,33.6285,33.5969,33.6285,106209.0
2016-08-16 13:50:00,53.15,53.15,53.1,53.1,106548.0,33.6285,33.6285,33.5969,33.5969,106548.0
2016-08-16 13:55:00,53.1,53.12,53.1,53.12,49028.0,33.5969,33.6095,33.5969,33.6095,49028.0
2016-08-16 14:00:00,53.12,53.15,53.11,53.14,164859.0,33.6095,33.6285,33.6032,33.6222,164859.0
2016-08-16 14:05:00,53.13,53.15,53.13,53.13,88415.0,33.6159,33.6285,33.6159,33.6159,88415.0
2016-08-16 14:10:00,53.14,53.15,53.12,53.12,77805.0,33.6222,33.6285,33.6095,33.6095,77805.0
2016-08-16 14:15:00,53.13,53.13,53.08,53.1,120019.0,33.6159,33.6159,33.5842,33.5969,120019.0
2016-08-16 14:20:00,53.1,53.11,53.09,53.09,45875.0,33.5969,33.6032,33.5905,33.5905,45875.0
2016-08-16 14:25:00,53.09,53.11,53.07,53.09,66736.0,33.5905,33.6032,33.5779,33.5905,66736.0
2016-08-16 14:30:00,53.09,53.1,53.07,53.08,63698.0,33.5905,33.5969,33.5779,33.5842,63698.0
2016-08-16 14:35:00,53.08,53.09,53.06,53.06,78919.0,33.5842,33.5905,33.5716,33.5716,78919.0
2016-08-16 14:40:00,53.06,53.09,53.05,53.08,89688.0,33.5716,33.5905,33.5652,33.5842,89688.0
2016-08-16 14:45:00,53.09,53.09,53.04,53.05,98789.0,33.5905,33.5905,33.5589,33.5652,98789.0
2016-08-16 14:50:00,53.05,53.07,53.05,53.07,100464.0,33.5652,33.5779,33.5652,33.5779,100464.0
2016-08-16 14:55:00,53.06,53.07,53.04,53.06,65687.0,33.5716,33.5779,33.5589,33.5716,65687.0
2016-08-16 15:00:00,53.05,53.07,53.01,53.03,162943.0,33.5652,33.5779,33.5399,33.5526,162943.0
2016-08-16 15:05:00,53.02,53.04,53.02,53.04,93430.0,33.5463,33.5589,33.5463,33.5589,93430.0
2016-08-16 15:10:00,53.04,53.04,53.01,53.02,84310.0,33.5589,33.5589,33.5399,33.5463,84310.0
2016-08-16 15:15:00,53.02,53.03,53.0,53.01,282492.0,33.5463,33.5526,33.5336,33.5399,282492.0
2016-08-16 15:20:00,53.01,53.03,53.01,53.01,83960.0,33.5399,33.5526,33.5399,33.5399,83960.0
2016-08-16 15:25:00,53.02,53.03,53.01,53.01,71608.0,33.5463,33.5526,33.5399,33.5399,71608.0
2016-08-16 15:30:00,53.02,53.02,52.98,52.98,266893.0,33.5463,33.5463,33.5209,33.5209,266893.0
2016-08-16 15:35:00,52.98,52.99,52.96,52.98,156393.0,33.5209,33.5273,33.5083,33.5209,156393.0
2016-08-16 15:40:00,52.97,52.99,52.96,52.96,151266.0,33.5146,33.5273,33.5083,33.5083,151266.0
2016-08-16 15:45:00,52.97,52.97,52.9,52.9,302159.0,33.5146,33.5146,33.4703,33.4703,302159.0
2016-08-16 15:50:00,52.9,52.92,52.89,52.9,498964.0,33.4703,33.483,33.464,33.4703,498964.0
2016-08-16 15:55:00,52.9,52.91,52.73,52.75,2108483.0,33.4703,33.4767,33.3628,33.3754,2108483.0
2016-08-17 09:30:00,52.89,52.95,52.84,52.85,337214.0,33.464,33.502,33.4324,33.4387,337214.0
2016-08-17 09:35:00,52.85,52.85,52.7,52.71,164938.0,33.4387,33.4387,33.3438,33.3501,164938.0
2016-08-17 09:40:00,52.7,52.73,52.56,52.56,334795.0,33.3438,33.3628,33.2552,33.2552,334795.0
2016-08-17 09:45:00,52.56,52.68,52.56,52.63,164313.0,33.2552,33.3311,33.2552,33.2995,164313.0
2016-08-17 09:50:00,52.64,52.68,52.61,52.66,135317.0,33.3058,33.3311,33.2868,33.3185,135317.0
2016-08-17 09:55:00,52.65,52.66,52.58,52.58,107035.0,33.3122,33.3185,33.2679,33.2679,107035.0
2016-08-17 10:00:00,52.58,52.64,52.55,52.57,131768.0,33.2679,33.3058,33.2489,33.2615,131768.0
2016-08-17 10:05:00,52.58,52.6,52.54,52.58,197900.0,33.2679,33.2805,33.2426,33.2679,197900.0
2016-08-17 10:10:00,52.59,52.68,52.58,52.67,106944.0,33.2742,33.3311,33.2679,33.3248,106944.0
2016-08-17 10:15:00,52.67,52.73,52.67,52.72,70860.0,33.3248,33.3628,33.3248,33.3564,70860.0
2016-08-17 10:20:00,52.72,52.73,52.66,52.69,83322.0,33.3564,33.3628,33.3185,33.3375,83322.0
2016-08-17 10:25:00,52.68,52.72,52.66,52.68,78482.0,33.3311,33.3564,33.3185,33.3311,78482.0
2016-08-17 10:30:00,52.68,52.72,52.65,52.65,154981.0,33.3311,33.3564,33.3122,33.3122,154981.0
2016-08-17 10:35:00,52.66,52.69,52.64,52.66,96496.0,33.3185,33.3375,33.3058,33.3185,96496.0
2016-08-17 10:40:00,52.65,52.66,52.61,52.64,71152.0,33.3122,33.3185,33.2868,33.3058,71152.0
2016-08-17 10:45:00,52.64,52.66,52.62,52.65,54374.0,33.3058,33.3185,33.2932,33.3122,54374.0
2016-08-17 10:50:00,52.66,52.66,52.62,52.64,60735.0,33.3185,33.3185,33.2932,33.3058,60735.0
2016-08-17 10:55:00,52.64,52.69,52.63,52.67,58485.0,33.3058,33.3375,33.2995,33.3248,58485.0
2016-08-17 11:00:00,52.67,52.67,52.63,52.65,93171.0,33.3248,33.3248,33.2995,33.3122,93171.0
2016-08-17 11:05:00,52.65,52.66,52.61,52.61,48924.0,33.3122,33.3185,33.2868,33.2868,48924.0
2016-08-17 11:10:00,52.62,52.65,52.6,52.63,57559.0,33.2932,33.3122,33.2805,33.2995,57559.0
2016-08-17 11:15:00,52.64,52.65,52.59,52.6,139227.0,33.3058,33.3122,33.2742,33.2805,139227.0
2016-08-17 11:20:00,52.6,52.63,52.59,52.62,143326.0,33.2805,33.2995,33.2742,33.2932,143326.0
2016-08-17 11:25:00,52.62,52.62,52.54,52.55,55262.0,33.2932,33.2932,33.2426,33.2489,55262.0
2016-08-17 11:30:00,52.55,52.55,52.4,52.43,442629.0,33.2489,33.2489,33.154,33.173,442629.0
2016-08-17 11:35:00,52.44,52.44,52.38,52.42,167567.0,33.1793,33.1793,33.1413,33.1666,167567.0
2016-08-17 11:40:00,52.42,52.48,52.39,52.47,105128.0,33.1666,33.2046,33.1476,33.1983,105128.0
2016-08-17 11:45:00,52.48,52.5,52.45,52.46,81524.0,33.2046,33.2172,33.1856,33.1919,81524.0
2016-08-17 11:50:00,52.46,52.5,52.46,52.47,90793.0,33.1919,33.2172,33.1919,33.1983,90793.0
2016-08-17 11:55:00,52.47,52.51,52.46,52.5,152175.0,33.1983,33.2236,33.1919,33.2172,152175.0
2016-08-17 12:00:00,52.49,52.5,52.45,52.47,154170.0,33.2109,33.2172,33.1856,33.1983,154170.0
2016-08-17 12:05:00,52.47,52.58,52.46,52.57,121467.0,33.1983,33.2679,33.1919,33.2615,121467.0
2016-08-17 12:10:00,52.57,52.58,52.48,52.48,65168.0,33.2615,33.2679,33.2046,33.2046,65168.0
2016-08-17 12:15:00,52.49,52.59,52.48,52.59,94648.0,33.2109,33.2742,33.2046,33.2742,94648.0
2016-08-17 12:20:00,52.58,52.67,52.57,52.66,95264.0,33.2679,33.3248,33.2615,33.3185,95264.0
2016-08-17 12:25:00,52.66,52.67,52.62,52.63,48951.0,33.3185,33.3248,33.2932,33.2995,48951.0
2016-08-17 12:30:00,52.63,52.65,52.62,52.65,51631.0,33.2995,33.3122,33.2932,33.3122,51631.0
2016-08-17 12:35:00,52.65,52.72,52.64,52.71,136024.0,33.3122,33.3564,33.3058,33.3501,136024.0
2016-08-17 12:40:00,52.71,52.77,52.7,52.75,83431.0,33.3501,33.3881,33.3438,33.3754,83431.0
2016-08-17 12:45:00,52.75,52.8,52.74,52.77,83997.0,33.3754,33.4071,33.3691,33.3881,83997.0
2016-08-17 12:50:00,52.76,52.79,52.73,52.73,94701.0,33.3818,33.4007,33.3628,33.3628,94701.0
2016-08-17 12:55:00,52.73,52.77,52.73,52.76,43556.0,33.3628,33.3881,33.3628,33.3818,43556.0
2016-08-17 13:00:00,52.77,52.83,52.74,52.77,80392.0,33.3881,33.426,33.3691,33.3881,80392.0
2016-08-17 13:05:00,52.77,52.79,52.71,52.75,71675.0,33.3881,33.4007,33.3501,33.3754,71675.0
2016-08-17 13:10:00,52.75,52.79,52.73,52.78,47795.0,33.3754,33.4007,33.3628,33.3944,47795.0
2016-08-17 13:15:00,52.78,52.8,52.76,52.8,31329.0,33.3944,33.4071,33.3818,33.4071,31329.0
2016-08-17 13:20:00,52.8,52.85,52.79,52.84,95277.0,33.4071,33.4387,33.4007,33.4324,95277.0
2016-08-17 13:25:00,52.84,52.86,52.83,52.85,57641.0,33.4324,33.445,33.426,33.4387,57641.0
2016-08-17 13:30:00,52.84,52.87,52.84,52.87,60110.0,33.4324,33.4513,33.4324,33.4513,60110.0
2016-08-17 13:35:00,52.87,52.91,52.84,52.9,62881.0,33.4513,33.4767,33.4324,33.4703,62881.0
2016-08-17 13:40:00,52.91,52.94,52.86,52.86,49879.0,33.4767,33.4956,33.445,33.445,49879.0
2016-08-17 13:45:00,52.87,52.9,52.84,52.89,94622.0,33.4513,33.4703,33.4324,33.464,94622.0
2016-08-17 13:50:00,52.89,52.89,52.85,52.86,65229.0,33.464,33.464,33.4387,33.445,65229.0
2016-08-17 13:55:00,52.86,52.87,52.8,52.82,51744.0,33.445,33.4513,33.4071,33.4197,51744.0
2016-08-17 14:00:00,52.82,52.91,52.72,52.91,255784.0,33.4197,33.4767,33.3564,33.4767,255784.0
2016-08-17 14:05:00,52.91,53.0,52.89,52.99,270616.0,33.4767,33.5336,33.464,33.5273,270616.0
2016-08-17 14:10:00,52.99,53.17,52.99,53.14,304827.0,33.5273,33.6412,33.5273,33.6222,304827.0
2016-08-17 14:15:00,53.14,53.17,53.0,53.03,264027.0,33.6222,33.6412,33.5336,33.5526,264027.0
2016-08-17 14:20:00,53.04,53.06,52.98,52.99,108903.0,33.5589,33.5716,33.5209,33.5273,108903.0
2016-08-17 14:25:00,53.01,53.04,52.98,53.02,130074.0,33.5399,33.5589,33.5209,33.5463,130074.0
2016-08-17 14:30:00,53.02,53.04,52.94,52.94,74359.0,33.5463,33.5589,33.4956,33.4956,74359.0
2016-08-17 14:35:00,52.95,52.96,52.9,52.93,112226.0,33.502,33.5083,33.4703,33.4893,112226.0
2016-08-17 14:40:00,52.94,52.94,52.88,52.88,45610.0,33.4956,33.4956,33.4577,33.4577,45610.0
2016-08-17 14:45:00,52.88,52.94,52.87,52.9,87796.0,33.4577,33.4956,33.4513,33.4703,87796.0
2016-08-17 14:50:00,52.9,52.92,52.86,52.88,90090.0,33.4703,33.483,33.445,33.4577,90090.0
2016-08-17 14:55:00,52.89,52.91,52.86,52.87,50267.0,33.464,33.4767,33.445,33.4513,50267.0
2016-08-17 15:00:00,52.88,52.89,52.82,52.86,79406.0,33.4577,33.464,33.4197,33.445,79406.0
2016-08-17 15:05:00,52.86,52.88,52.85,52.86,60339.0,33.445,33.4577,33.4387,33.445,60339.0
2016-08-17 15:10:00,52.87,52.94,52.86,52.94,142371.0,33.4513,33.4956,33.445,33.4956,142371.0
2016-08-17 15:15:00,52.93,52.97,52.93,52.96,89929.0,33.4893,33.5146,33.4893,33.5083,89929.0
2016-08-17 15:20:00,52.96,52.99,52.95,52.98,66312.0,33.5083,33.5273,33.502,33.5209,66312.0
2016-08-17 15:25:00,52.98,53.02,52.97,53.02,96756.0,33.5209,33.5463,33.5146,33.5463,96756.0
2016-08-17 15:30:00,53.02,53.04,53.0,53.02,134278.0,33.5463,33.5589,33.5336,33.5463,134278.0
2016-08-17 15:35:00,53.02,53.08,53.01,53.08,173057.0,33.5463,33.5842,33.5399,33.5842,173057.0
2016-08-17 15:40:00,53.07,53.16,53.07,53.13,377357.0,33.5779,33.6348,33.5779,33.6159,377357.0
2016-08-17 15:45:00,53.13,53.16,53.12,53.15,215560.0,33.6159,33.6348,33.6095,33.6285,215560.0
2016-08-17 15:50:00,53.15,53.17,53.14,53.14,535616.0,33.6285,33.6412,33.6222,33.6222,535616.0
2016-08-17 15:55:00,53.15,53.17,53.12,53.16,812184.0,33.6285,33.6412,33.6095,33.6348,812184.0
2016-08-18 09:30:00,52.95,53.06,52.81,52.87,345834.0,33.502,33.5716,33.4134,33.4513,345834.0
2016-08-18 09:35:00,52.88,52.92,52.77,52.8,211447.0,33.4577,33.483,33.3881,33.4071,211447.0
2016-08-18 09:40:00,52.8,52.82,52.74,52.77,355270.0,33.4071,33.4197,33.3691,33.3881,355270.0
2016-08-18 09:45:00,52.77,52.87,52.7,52.86,259034.0,33.3881,33.4513,33.3438,33.445,259034.0
2016-08-18 09:50:00,52.86,52.89,52.81,52.89,171057.0,33.445,33.464,33.4134,33.464,171057.0
2016-08-18 09:55:00,52.89,52.89,52.77,52.78,177253.0,33.464,33.464,33.3881,33.3944,177253.0
2016-08-18 10:00:00,52.78,52.8,52.74,52.76,153066.0,33.3944,33.4071,33.3691,33.3818,153066.0
2016-08-18 10:05:00,52.76,52.8,52.74,52.8,97764.0,33.3818,33.4071,33.3691,33.4071,97764.0
2016-08-18 10:10:00,52.8,52.86,52.78,52.86,229816.0,33.4071,33.445,33.3944,33.445,229816.0
2016-08-18 10:15:00,52.86,52.92,52.86,52.91,125287.0,33.445,33.483,33.445,33.4767,125287.0
2016-08-18 10:20:00,52.91,52.95,52.9,52.92,165088.0,33.4767,33.502,33.4703,33.483,165088.0
2016-08-18 10:25:00,52.93,52.95,52.9,52.9,245654.0,33.4893,33.502,33.4703,33.4703,245654.0
2016-08-18 10:30:00,52.91,52.91,52.81,52.85,148103.0,33.4767,33.4767,33.4134,33.4387,148103.0
2016-08-18 10:35:00,52.85,52.86,52.81,52.85,73655.0,33.4387,33.445,33.4134,33.4387,73655.0
2016-08-18 10:40:00,52.86,52.86,52.71,52.74,232637.0,33.445,33.445,33.3501,33.3691,232637.0
2016-08-18 10:45:00,52.75,52.78,52.73,52.76,141560.0,33.3754,33.3944,33.3628,33.3818,141560.0
2016-08-18 10:50:00,52.77,52.81,52.77,52.79,98468.0,33.3881,33.4134,33.3881,33.4007,98468.0
2016-08-18 10:55:00,52.79,52.86,52.77,52.84,96459.0,33.4007,33.445,33.3881,33.4324,96459.0
2016-08-18 11:00:00,52.84,52.85,52.8,52.83,59603.0,33.4324,33.4387,33.4071,33.426,59603.0
2016-08-18 11:05:00,52.83,52.85,52.76,52.77,66142.0,33.426,33.4387,33.3818,33.3881,66142.0
2016-08-18 11:10:00,52.77,52.78,52.74,52.75,199830.0,33.3881,33.3944,33.3691,33.3754,199830.0
2016-08-18 11:15:00,52.75,52.77,52.7,52.71,94198.0,33.3754,33.3881,33.3438,33.3501,94198.0
2016-08-18 11:20:00,52.71,52.73,52.7,52.72,66956.0,33.3501,33.3628,33.3438,33.3564,66956.0
2016-08-18 11:25:00,52.72,52.76,52.71,52.74,66951.0,33.3564,33.3818,33.3501,33.3691,66951.0
2016-08-18 11:30:00,52.73,52.75,52.72,52.74,42004.0,33.3628,33.3754,33.3564,33.3691,42004.0
2016-08-18 11:35:00,52.74,52.74,52.69,52.71,76322.0,33.3691,33.3691,33.3375,33.3501,76322.0
2016-08-18 11:40:00,52.7,52.7,52.65,52.67,76861.0,33.3438,33.3438,33.3122,33.3248,76861.0
2016-08-18 11:45:00,52.67,52.68,52.63,52.63,105988.0,33.3248,33.3311,33.2995,33.2995,105988.0
2016-08-18 11:50:00,52.63,52.65,52.57,52.58,91797.0,33.2995,33.3122,33.2615,33.2679,91797.0
2016-08-18 11:55:00,52.58,52.61,52.56,52.58,153213.0,33.2679,33.2868,33.2552,33.2679,153213.0
2016-08-18 12:00:00,52.59,52.59,52.56,52.57,99035.0,33.2742,33.2742,33.2552,33.2615,99035.0
2016-08-18 12:05:00,52.56,52.61,52.56,52.59,72422.0,33.2552,33.2868,33.2552,33.2742,72422.0
2016-08-18 12:10:00,52.6,52.61,52.57,52.58,151857.0,33.2805,33.2868,33.2615,33.2679,151857.0
2016-08-18 12:15:00,52.57,52.58,52.54,52.54,82428.0,33.2615,33.2679,33.2426,33.2426,82428.0
2016-08-18 12:20:00,52.54,52.56,52.53,52.55,54746.0,33.2426,33.2552,33.2362,33.2489,54746.0
2016-08-18 12:25:00,52.55,52.58,52.54,52.56,55579.0,33.2489,33.2679,33.2426,33.2552,55579.0
2016-08-18 12:30:00,52.56,52.57,52.54,52.54,50974.0,33.2552,33.2615,33.2426,33.2426,50974.0
2016-08-18 12:35:00,52.54,52.55,52.52,52.53,66393.0,33.2426,33.2489,33.2299,33.2362,66393.0
2016-08-18 12:40:00,52.53,52.54,52.52,52.54,48444.0,33.2362,33.2426,33.2299,33.2426,48444.0
2016-08-18 12:45:00,52.54,52.59,52.53,52.59,112215.0,33.2426,33.2742,33.2362,33.2742,112215.0
2016-08-18 12:50:00,52.59,52.59,52.55,52.59,59400.0,33.2742,33.2742,33.2489,33.2742,59400.0
2016-08-18 12:55:00,52.58,52.6,52.58,52.59,50519.0,33.2679,33.2805,33.2679,33.2742,50519.0
2016-08-18 13:00:00,52.59,52.65,52.59,52.64,74784.0,33.2742,33.3122,33.2742,33.3058,74784.0
2016-08-18 13:05:00,52.64,52.65,52.63,52.65,40130.0,33.3058,33.3122,33.2995,33.3122,40130.0
2016-08-18 13:10:00,52.65,52.66,52.63,52.65,81840.0,33.3122,33.3185,33.2995,33.3122,81840.0
2016-08-18 13:15:00,52.65,52.65,52.6,52.64,88902.0,33.3122,33.3122,33.2805,33.3058,88902.0
2016-08-18 13:20:00,52.64,52.64,52.6,52.61,78166.0,33.3058,33.3058,33.2805,33.2868,78166.0
2016-08-18 13:25:00,52.61,52.61,52.58,52.59,81750.0,33.2868,33.2868,33.2679,33.2742,81750.0
2016-08-18 13:30:00,52.59,52.6,52.58,52.6,77168.0,33.2742,33.2805,33.2679,33.2805,77168.0
2016-08-18 13:35:00,52.6,52.63,52.58,52.59,82216.0,33.2805,33.2995,33.2679,33.2742,82216.0
2016-08-18 13:40:00,52.58,52.6,52.58,52.58,62162.0,33.2679,33.2805,33.2679,33.2679,62162.0
2016-08-18 13:45:00,52.58,52.61,52.58,52.6,86502.0,33.2679,33.2868,33.2679,33.2805,86502.0
2016-08-18 13:50:00,52.6,52.61,52.57,52.59,102600.0,33.2805,33.2868,33.2615,33.2742,102600.0
2016-08-18 13:55:00,52.59,52.63,52.58,52.61,152440.0,33.2742,33.2995,33.2679,33.2868,152440.0
2016-08-18 14:00:00,52.61,52.64,52.6,52.63,82293.0,33.2868,33.3058,33.2805,33.2995,82293.0
2016-08-18 14:05:00,52.63,52.65,52.62,52.65,56221.0,33.2995,33.3122,33.2932,33.3122,56221.0
2016-08-18 14:10:00,52.65,52.66,52.63,52.65,55161.0,33.3122,33.3185,33.2995,33.3122,55161.0
2016-08-18 14:15:00,52.65,52.65,52.64,52.65,43268.0,33.3122,33.3122,33.3058,33.3122,43268.0
2016-08-18 14:20:00,52.65,52.66,52.63,52.64,65843.0,33.3122,33.3185,33.2995,33.3058,65843.0
2016-08-18 14:25:00,52.65,52.67,52.64,52.66,59387.0,33.3122,33.3248,33.3058,33.3185,59387.0
2016-08-18 14:30:00,52.66,52.66,52.64,52.65,62549.0,33.3185,33.3185,33.3058,33.3122,62549.0
2016-08-18 14:35:00,52.66,52.67,52.63,52.64,175439.0,33.3185,33.3248,33.2995,33.3058,175439.0
2016-08-18 14:40:00,52.64,52.68,52.64,52.68,63756.0,33.3058,33.3311,33.3058,33.3311,63756.0
2016-08-18 14:45:00,52.68,52.7,52.67,52.7,57532.0,33.3311,33.3438,33.3248,33.3438,57532.0
2016-08-18 14:50:00,52.69,52.72,52.69,52.7,48776.0,33.3375,33.3564,33.3375,33.3438,48776.0
2016-08-18 14:55:00,52.7,52.72,52.68,52.69,75331.0,33.3438,33.3564,33.3311,33.3375,75331.0
2016-08-18 15:00:00,52.69,52.73,52.68,52.73,72467.0,33.3375,33.3628,33.3311,33.3628,72467.0
2016-08-18 15:05:00,52.73,52.75,52.71,52.75,65673.0,33.3628,33.3754,33.3501,33.3754,65673.0
2016-08-18 15:10:00,52.75,52.79,52.74,52.79,127196.0,33.3754,33.4007,33.3691,33.4007,127196.0
2016-08-18 15:15:00,52.79,52.8,52.76,52.77,58051.0,33.4007,33.4071,33.3818,33.3881,58051.0
2016-08-18 15:20:00,52.78,52.83,52.77,52.82,62954.0,33.3944,33.426,33.3881,33.4197,62954.0
2016-08-18 15:25:00,52.82,52.82,52.79,52.82,85544.0,33.4197,33.4197,33.4007,33.4197,85544.0
2016-08-18 15:30:00,52.81,52.82,52.77,52.78,107994.0,33.4134,33.4197,33.3881,33.3944,107994.0
2016-08-18 15:35:00,52.77,52.78,52.75,52.76,111148.0,33.3881,33.3944,33.3754,33.3818,111148.0
2016-08-18 15:40:00,52.77,52.82,52.76,52.81,162169.0,33.3881,33.4197,33.3818,33.4134,162169.0
2016-08-18 15:45:00,52.82,52.82,52.78,52.81,125123.0,33.4197,33.4197,33.3944,33.4134,125123.0
2016-08-18 15:50:00,52.81,52.83,52.8,52.83,220995.0,33.4134,33.426,33.4071,33.426,220995.0
2016-08-18 15:55:00,52.82,52.87,52.81,52.86,705452.0,33.4197,33.4513,33.4134,33.445,705452.0
2016-08-19 09:30:00,52.89,52.91,52.31,52.42,1432204.0,33.464,33.4767,33.097,33.1666,1432204.0
2016-08-19 09:35:00,52.41,52.42,52.21,52.29,210028.0,33.1603,33.1666,33.0338,33.0844,210028.0
2016-08-19 09:40:00,52.29,52.32,52.17,52.27,197151.0,33.0844,33.1034,33.0085,33.0717,197151.0
2016-08-19 09:45:00,52.26,52.31,52.16,52.19,208630.0,33.0654,33.097,33.0021,33.0211,208630.0
2016-08-19 09:50:00,52.19,52.27,52.18,52.26,101438.0,33.0211,33.0717,33.0148,33.0654,101438.0
2016-08-19 09:55:00,52.25,52.32,52.21,52.25,170464.0,33.0591,33.1034,33.0338,33.0591,170464.0
2016-08-19 10:00:00,52.25,52.34,52.23,52.32,163204.0,33.0591,33.116,33.0464,33.1034,163204.0
2016-08-19 10:05:00,52.32,52.35,52.3,52.35,90205.0,33.1034,33.1223,33.0907,33.1223,90205.0
2016-08-19 10:10:00,52.35,52.43,52.35,52.42,118456.0,33.1223,33.173,33.1223,33.1666,118456.0
2016-08-19 10:15:00,52.41,52.42,52.36,52.39,92884.0,33.1603,33.1666,33.1287,33.1476,92884.0
2016-08-19 10:20:00,52.39,52.47,52.39,52.46,72375.0,33.1476,33.1983,33.1476,33.1919,72375.0
2016-08-19 10:25:00,52.47,52.5,52.41,52.5,102980.0,33.1983,33.2172,33.1603,33.2172,102980.0
2016-08-19 10:30:00,52.49,52.52,52.45,52.5,128674.0,33.2109,33.2299,33.1856,33.2172,128674.0
2016-08-19 10:35:00,52.5,52.52,52.49,52.51,51568.0,33.2172,33.2299,33.2109,33.2236,51568.0
2016-08-19 10:40:00,52.51,52.54,52.47,52.53,106210.0,33.2236,33.2426,33.1983,33.2362,106210.0
2016-08-19 10:45:00,52.54,52.54,52.45,52.45,71595.0,33.2426,33.2426,33.1856,33.1856,71595.0
2016-08-19 10:50:00,52.45,52.46,52.38,52.42,119758.0,33.1856,33.1919,33.1413,33.1666,119758.0
2016-08-19 10:55:00,52.42,52.42,52.35,52.36,85537.0,33.1666,33.1666,33.1223,33.1287,85537.0
2016-08-19 11:00:00,52.35,52.37,52.24,52.25,169606.0,33.1223,33.135,33.0527,33.0591,169606.0
2016-08-19 11:05:00,52.25,52.33,52.22,52.31,167063.0,33.0591,33.1097,33.0401,33.097,167063.0
2016-08-19 11:10:00,52.31,52.42,52.31,52.39,182696.0,33.097,33.1666,33.097,33.1476,182696.0
2016-08-19 11:15:00,52.4,52.4,52.34,52.36,144704.0,33.154,33.154,33.116,33.1287,144704.0
2016-08-19 11:20:00,52.36,52.38,52.35,52.37,119660.0,33.1287,33.1413,33.1223,33.135,119660.0
2016-08-19 11:25:00,52.36,52.4,52.36,52.39,58021.0,33.1287,33.154,33.1287,33.1476,58021.0
2016-08-19 11:30:00,52.39,52.44,52.38,52.43,121041.0,33.1476,33.1793,33.1413,33.173,121041.0
2016-08-19 11:35:00,52.44,52.45,52.41,52.41,142157.0,33.1793,33.1856,33.1603,33.1603,142157.0
2016-08-19 11:40:00,52.42,52.43,52.4,52.41,102125.0,33.1666,33.173,33.154,33.1603,102125.0
2016-08-19 11:45:00,52.41,52.49,52.41,52.47,106622.0,33.1603,33.2109,33.1603,33.1983,106622.0
2016-08-19 11:50:00,52.47,52.48,52.43,52.46,100444.0,33.1983,33.2046,33.173,33.1919,100444.0
2016-08-19 11:55:00,52.45,52.47,52.42,52.44,58884.0,33.1856,33.1983,33.1666,33.1793,58884.0
2016-08-19 12:00:00,52.45,52.45,52.42,52.45,61261.0,33.1856,33.1856,33.1666,33.1856,61261.0
2016-08-19 12:05:00,52.46,52.46,52.38,52.4,54032.0,33.1919,33.1919,33.1413,33.154,54032.0
2016-08-19 12:10:00,52.39,52.41,52.37,52.39,52920.0,33.1476,33.1603,33.135,33.1476,52920.0
2016-08-19 12:15:00,52.39,52.4,52.34,52.36,80294.0,33.1476,33.154,33.116,33.1287,80294.0
2016-08-19 12:20:00,52.36,52.37,52.35,52.37,63552.0,33.1287,33.135,33.1223,33.135,63552.0
2016-08-19 12:25:00,52.37,52.4,52.36,52.38,65258.0,33.135,33.154,33.1287,33.1413,65258.0
2016-08-19 12:30:00,52.39,52.41,52.36,52.39,78445.0,33.1476,33.1603,33.1287,33.1476,78445.0
2016-08-19 12:35:00,52.39,52.41,52.38,52.4,60984.0,33.1476,33.1603,33.1413,33.154,60984.0
2016-08-19 12:40:00,52.4,52.4,52.37,52.39,55344.0,33.154,33.154,33.135,33.1476,55344.0
2016-08-19 12:45:00,52.39,52.39,52.34,52.36,93890.0,33.1476,33.1476,33.116,33.1287,93890.0
2016-08-19 12:50:00,52.35,52.37,52.31,52.31,50192.0,33.1223,33.135,33.097,33.097,50192.0
2016-08-19 12:55:00,52.31,52.35,52.31,52.35,47985.0,33.097,33.1223,33.097,33.1223,47985.0
2016-08-19 13:00:00,52.34,52.39,52.34,52.38,214178.0,33.116,33.1476,33.116,33.1413,214178.0
2016-08-19 13:05:00,52.37,52.4,52.35,52.37,70287.0,33.135,33.154,33.1223,33.135,70287.0
2016-08-19 13:10:00,52.37,52.37,52.33,52.36,73670.0,33.135,33.135,33.1097,33.1287,73670.0
2016-08-19 13:15:00,52.36,52.37,52.33,52.34,45573.0,33.1287,33.135,33.1097,33.116,45573.0
2016-08-19 13:20:00,52.33,52.36,52.31,52.31,96998.0,33.1097,33.1287,33.097,33.097,96998.0
2016-08-19 13:25:00,52.32,52.33,52.3,52.3,53678.0,33.1034,33.1097,33.0907,33.0907,53678.0
2016-08-19 13:30:00,52.31,52.34,52.28,52.33,97256.0,33.097,33.116,33.0781,33.1097,97256.0
2016-08-19 13:35:00,52.33,52.33,52.28,52.3,96958.0,33.1097,33.1097,33.0781,33.0907,96958.0
2016-08-19 13:40:00,52.3,52.32,52.28,52.3,86564.0,33.0907,33.1034,33.0781,33.0907,86564.0
2016-08-19 13:45:00,52.3,52.33,52.28,52.29,151961.0,33.0907,33.1097,33.0781,33.0844,151961.0
2016-08-19 13:50:00,52.3,52.33,52.3,52.31,44350.0,33.0907,33.1097,33.0907,33.097,44350.0
2016-08-19 13:55:00,52.3,52.31,52.27,52.31,73476.0,33.0907,33.097,33.0717,33.097,73476.0
2016-08-19 14:00:00,52.31,52.37,52.31,52.33,127119.0,33.097,33.135,33.097,33.1097,127119.0
2016-08-19 14:05:00,52.33,52.37,52.32,52.37,53700.0,33.1097,33.135,33.1034,33.135,53700.0
2016-08-19 14:10:00,52.37,52.38,52.34,52.37,60382.0,33.135,33.1413,33.116,33.135,60382.0
2016-08-19 14:15:00,52.36,52.4,52.35,52.38,53135.0,33.1287,33.154,33.1223,33.1413,53135.0
2016-08-19 14:20:00,52.37,52.42,52.37,52.4,97487.0,33.135,33.1666,33.135,33.154,97487.0
2016-08-19 14:25:00,52.4,52.41,52.38,52.39,29800.0,33.154,33.1603,33.1413,33.1476,29800.0
2016-08-19 14:30:00,52.4,52.44,52.39,52.43,76795.0,33.154,33.1793,33.1476,33.173,76795.0
2016-08-19 14:35:00,52.43,52.49,52.42,52.48,131995.0,33.173,33.2109,33.1666,33.2046,131995.0
2016-08-19 14:40:00,52.49,52.53,52.46,52.52,92640.0,33.2109,33.2362,33.1919,33.2299,92640.0
2016-08-19 14:45:00,52.52,52.52,52.48,52.48,76326.0,33.2299,33.2299,33.2046,33.2046,76326.0
2016-08-19 14:50:00,52.48,52.53,52.47,52.53,65736.0,33.2046,33.2362,33.1983,33.2362,65736.0
2016-08-19 14:55:00,52.53,52.54,52.5,52.51,49641.0,33.2362,33.2426,33.2172,33.2236,49641.0
2016-08-19 15:00:00,52.51,52.51,52.48,52.48,69528.0,33.2236,33.2236,33.2046,33.2046,69528.0
2016-08-19 15:05:00,52.49,52.51,52.47,52.48,57371.0,33.2109,33.2236,33.1983,33.2046,57371.0
2016-08-19 15:10:00,52.48,52.51,52.47,52.48,69472.0,33.2046,33.2236,33.1983,33.2046,69472.0
2016-08-19 15:15:00,52.49,52.52,52.48,52.51,75863.0,33.2109,33.2299,33.2046,33.2236,75863.0
2016-08-19 15:20:00,52.51,52.52,52.5,52.5,81176.0,33.2236,33.2299,33.2172,33.2172,81176.0
2016-08-19 15:25:00,52.5,52.52,52.49,52.5,82674.0,33.2172,33.2299,33.2109,33.2172,82674.0
2016-08-19 15:30:00,52.5,52.52,52.48,52.51,107730.0,33.2172,33.2299,33.2046,33.2236,107730.0
2016-08-19 15:35:00,52.5,52.51,52.46,52.48,116426.0,33.2172,33.2236,33.1919,33.2046,116426.0
2016-08-19 15:40:00,52.48,52.49,52.46,52.46,144195.0,33.2046,33.2109,33.1919,33.1919,144195.0
2016-08-19 15:45:00,52.46,52.5,52.45,52.48,234492.0,33.1919,33.2172,33.1856,33.2046,234492.0
2016-08-19 15:50:00,52.48,52.5,52.46,52.48,240851.0,33.2046,33.2172,33.1919,33.2046,240851.0
2016-08-19 15:55:00,52.48,52.49,52.44,52.45,604446.0,33.2046,33.2109,33.1793,33.1856,604446.0
2016-08-22 09:30:00,52.58,52.69,52.26,52.31,426051.0,33.2679,33.3375,33.0654,33.097,426051.0
2016-08-22 09:35:00,52.32,52.32,52.2,52.23,150549.0,33.1034,33.1034,33.0274,33.0464,150549.0
2016-08-22 09:40:00,52.22,52.28,52.17,52.22,196642.0,33.0401,33.0781,33.0085,33.0401,196642.0
2016-08-22 09:45:00,52.22,52.24,52.17,52.22,138786.0,33.0401,33.0527,33.0085,33.0401,138786.0
2016-08-22 09:50:00,52.22,52.34,52.21,52.25,126377.0,33.0401,33.116,33.0338,33.0591,126377.0
2016-08-22 09:55:00,52.26,52.31,52.22,52.27,83685.0,33.0654,33.097,33.0401,33.0717,83685.0
2016-08-22 10:00:00,52.28,52.38,52.27,52.38,95054.0,33.0781,33.1413,33.0717,33.1413,95054.0
2016-08-22 10:05:00,52.38,52.4,52.31,52.35,63024.0,33.1413,33.154,33.097,33.1223,63024.0
2016-08-22 10:10:00,52.35,52.35,52.27,52.35,113246.0,33.1223,33.1223,33.0717,33.1223,113246.0
2016-08-22 10:15:00,52.35,52.49,52.34,52.47,141094.0,33.1223,33.2109,33.116,33.1983,141094.0
2016-08-22 10:20:00,52.46,52.5,52.44,52.48,116645.0,33.1919,33.2172,33.1793,33.2046,116645.0
2016-08-22 10:25:00,52.49,52.57,52.47,52.55,140235.0,33.2109,33.2615,33.1983,33.2489,140235.0
2016-08-22 10:30:00,52.56,52.6,52.53,52.6,85134.0,33.2552,33.2805,33.2362,33.2805,85134.0
2016-08-22 10:35:00,52.6,52.62,52.5,52.51,114825.0,33.2805,33.2932,33.2172,33.2236,114825.0
2016-08-22 10:40:00,52.51,52.55,52.5,52.55,46129.0,33.2236,33.2489,33.2172,33.2489,46129.0
2016-08-22 10:45:00,52.55,52.55,52.5,52.51,61433.0,33.2489,33.2489,33.2172,33.2236,61433.0
2016-08-22 10:50:00,52.51,52.54,52.48,52.54,83616.0,33.2236,33.2426,33.2046,33.2426,83616.0
2016-08-22 10:55:00,52.54,52.55,52.48,52.55,66363.0,33.2426,33.2489,33.2046,33.2489,66363.0
2016-08-22 11:00:00,52.55,52.58,52.5,52.51,114093.0,33.2489,33.2679,33.2172,33.2236,114093.0
2016-08-22 11:05:00,52.51,52.58,52.51,52.58,103012.0,33.2236,33.2679,33.2236,33.2679,103012.0
2016-08-22 11:10:00,52.58,52.61,52.54,52.55,73389.0,33.2679,33.2868,33.2426,33.2489,73389.0
2016-08-22 11:15:00,52.55,52.57,52.51,52.52,55340.0,33.2489,33.2615,33.2236,33.2299,55340.0
2016-08-22 11:20:00,52.51,52.53,52.46,52.53,95824.0,33.2236,33.2362,33.1919,33.2362,95824.0
2016-08-22 11:25:00,52.52,52.55,52.5,52.52,40397.0,33.2299,33.2489,33.2172,33.2299,40397.0
2016-08-22 11:30:00,52.52,52.52,52.47,52.52,78806.0,33.2299,33.2299,33.1983,33.2299,78806.0
2016-08-22 11:35:00,52.52,52.64,52.51,52.62,110787.0,33.2299,33.3058,33.2236,33.2932,110787.0
2016-08-22 11:40:00,52.62,52.64,52.59,52.6,77326.0,33.2932,33.3058,33.2742,33.2805,77326.0
2016-08-22 11:45:00,52.6,52.69,52.59,52.65,100855.0,33.2805,33.3375,33.2742,33.3122,100855.0
2016-08-22 11:50:00,52.65,52.66,52.6,52.61,98920.0,33.3122,33.3185,33.2805,33.2868,98920.0
2016-08-22 11:55:00,52.61,52.61,52.55,52.57,128238.0,33.2868,33.2868,33.2489,33.2615,128238.0
2016-08-22 12:00:00,52.57,52.58,52.52,52.54,253230.0,33.2615,33.2679,33.2299,33.2426,253230.0
2016-08-22 12:05:00,52.54,52.56,52.53,52.55,59380.0,33.2426,33.2552,33.2362,33.2489,59380.0
2016-08-22 12:10:00,52.54,52.58,52.54,52.56,49413.0,33.2426,33.2679,33.2426,33.2552,49413.0
2016-08-22 12:15:00,52.56,52.61,52.55,52.55,114163.0,33.2552,33.2868,33.2489,33.2489,114163.0
2016-08-22 12:20:00,52.55,52.62,52.54,52.59,145547.0,33.2489,33.2932,33.2426,33.2742,145547.0
2016-08-22 12:25:00,52.59,52.69,52.58,52.67,121248.0,33.2742,33.3375,33.2679,33.3248,121248.0
2016-08-22 12:30:00,52.66,52.68,52.6,52.6,58645.0,33.3185,33.3311,33.2805,33.2805,58645.0
2016-08-22 12:35:00,52.6,52.62,52.59,52.6,54115.0,33.2805,33.2932,33.2742,33.2805,54115.0
2016-08-22 12:40:00,52.59,52.6,52.58,52.59,55175.0,33.2742,33.2805,33.2679,33.2742,55175.0
2016-08-22 12:45:00,52.59,52.6,52.56,52.6,33125.0,33.2742,33.2805,33.2552,33.2805,33125.0
2016-08-22 12:50:00,52.59,52.59,52.56,52.57,21068.0,33.2742,33.2742,33.2552,33.2615,21068.0
2016-08-22 12:55:00,52.57,52.57,52.54,52.55,33599.0,33.2615,33.2615,33.2426,33.2489,33599.0
2016-08-22 13:00:00,52.54,52.55,52.52,52.52,42708.0,33.2426,33.2489,33.2299,33.2299,42708.0
2016-08-22 13:05:00,52.53,52.55,52.52,52.54,38118.0,33.2362,33.2489,33.2299,33.2426,38118.0
2016-08-22 13:10:00,52.55,52.55,52.52,52.53,49087.0,33.2489,33.2489,33.2299,33.2362,49087.0
2016-08-22 13:15:00,52.52,52.55,52.52,52.54,47251.0,33.2299,33.2489,33.2299,33.2426,47251.0
2016-08-22 13:20:00,52.55,52.56,52.45,52.46,66441.0,33.2489,33.2552,33.1856,33.1919,66441.0
2016-08-22 13:25:00,52.45,52.52,52.44,52.52,57183.0,33.1856,33.2299,33.1793,33.2299,57183.0
2016-08-22 13:30:00,52.52,52.52,52.49,52.5,69191.0,33.2299,33.2299,33.2109,33.2172,69191.0
2016-08-22 13:35:00,52.5,52.52,52.49,52.51,33255.0,33.2172,33.2299,33.2109,33.2236,33255.0
2016-08-22 13:40:00,52.52,52.54,52.51,52.52,47568.0,33.2299,33.2426,33.2236,33.2299,47568.0
2016-08-22 13:45:00,52.52,52.57,52.51,52.55,59654.0,33.2299,33.2615,33.2236,33.2489,59654.0
2016-08-22 13:50:00,52.55,52.57,52.54,52.55,53866.0,33.2489,33.2615,33.2426,33.2489,53866.0
2016-08-22 13:55:00,52.57,52.58,52.55,52.55,41086.0,33.2615,33.2679,33.2489,33.2489,41086.0
2016-08-22 14:00:00,52.54,52.57,52.53,52.57,69417.0,33.2426,33.2615,33.2362,33.2615,69417.0
2016-08-22 14:05:00,52.56,52.59,52.56,52.58,51580.0,33.2552,33.2742,33.2552,33.2679,51580.0
2016-08-22 14:10:00,52.58,52.58,52.53,52.56,63455.0,33.2679,33.2679,33.2362,33.2552,63455.0
2016-08-22 14:15:00,52.55,52.57,52.54,52.54,35496.0,33.2489,33.2615,33.2426,33.2426,35496.0
2016-08-22 14:20:00,52.55,52.58,52.52,52.53,50634.0,33.2489,33.2679,33.2299,33.2362,50634.0
2016-08-22 14:25:00,52.52,52.55,52.47,52.47,118078.0,33.2299,33.2489,33.1983,33.1983,118078.0
2016-08-22 14:30:00,52.47,52.53,52.47,52.52,58635.0,33.1983,33.2362,33.1983,33.2299,58635.0
2016-08-22 14:35:00,52.52,52.52,52.5,52.5,46619.0,33.2299,33.2299,33.2172,33.2172,46619.0
2016-08-22 14:40:00,52.51,52.55,52.5,52.55,49769.0,33.2236,33.2489,33.2172,33.2489,49769.0
2016-08-22 14:45:00,52.55,52.56,52.52,52.54,30832.0,33.2489,33.2552,33.2299,33.2426,30832.0
2016-08-22 14:50:00,52.54,52.56,52.5,52.5,69246.0,33.2426,33.2552,33.2172,33.2172,69246.0
2016-08-22 14:55:00,52.5,52.53,52.49,52.53,58623.0,33.2172,33.2362,33.2109,33.2362,58623.0
2016-08-22 15:00:00,52.53,52.53,52.49,52.52,41930.0,33.2362,33.2362,33.2109,33.2299,41930.0
2016-08-22 15:05:00,52.52,52.55,52.5,52.53,84795.0,33.2299,33.2489,33.2172,33.2362,84795.0
2016-08-22 15:10:00,52.53,52.54,52.52,52.52,35941.0,33.2362,33.2426,33.2299,33.2299,35941.0
2016-08-22 15:15:00,52.52,52.56,52.51,52.55,67512.0,33.2299,33.2552,33.2236,33.2489,67512.0
2016-08-22 15:20:00,52.55,52.55,52.54,52.55,31727.0,33.2489,33.2489,33.2426,33.2489,31727.0
2016-08-22 15:25:00,52.55,52.58,52.54,52.57,65700.0,33.2489,33.2679,33.2426,33.2615,65700.0
2016-08-22 15:30:00,52.57,52.6,52.56,52.59,68776.0,33.2615,33.2805,33.2552,33.2742,68776.0
2016-08-22 15:35:00,52.6,52.6,52.55,52.55,51080.0,33.2805,33.2805,33.2489,33.2489,51080.0
2016-08-22 15:40:00,52.56,52.61,52.55,52.59,70142.0,33.2552,33.2868,33.2489,33.2742,70142.0
2016-08-22 15:45:00,52.6,52.6,52.56,52.57,96131.0,33.2805,33.2805,33.2552,33.2615,96131.0
2016-08-22 15:50:00,52.57,52.57,52.55,52.57,136730.0,33.2615,33.2615,33.2489,33.2615,136730.0
2016-08-22 15:55:00,52.57,52.6,52.55,52.56,268831.0,33.2615,33.2805,33.2489,33.2552,268831.0
2016-08-23 09:30:00,52.66,52.82,52.47,52.47,284833.0,33.3185,33.4197,33.1983,33.1983,284833.0
2016-08-23 09:35:00,52.49,52.59,52.46,52.57,106961.0,33.2109,33.2742,33.1919,33.2615,106961.0
2016-08-23 09:40:00,52.58,52.65,52.58,52.65,59370.0,33.2679,33.3122,33.2679,33.3122,59370.0
2016-08-23 09:45:00,52.65,52.7,52.65,52.68,74158.0,33.3122,33.3438,33.3122,33.3311,74158.0
2016-08-23 09:50:00,52.67,52.68,52.62,52.67,183404.0,33.3248,33.3311,33.2932,33.3248,183404.0
2016-08-23 09:55:00,52.67,52.74,52.67,52.68,125223.0,33.3248,33.3691,33.3248,33.3311,125223.0
2016-08-23 10:00:00,52.68,52.72,52.66,52.72,87792.0,33.3311,33.3564,33.3185,33.3564,87792.0
2016-08-23 10:05:00,52.73,52.73,52.66,52.7,47865.0,33.3628,33.3628,33.3185,33.3438,47865.0
2016-08-23 10:10:00,52.7,52.7,52.64,52.65,67429.0,33.3438,33.3438,33.3058,33.3122,67429.0
2016-08-23 10:15:00,52.66,52.69,52.64,52.65,73471.0,33.3185,33.3375,33.3058,33.3122,73471.0
2016-08-23 10:20:00,52.64,52.68,52.64,52.66,42112.0,33.3058,33.3311,33.3058,33.3185,42112.0
2016-08-23 10:25:00,52.67,52.7,52.65,52.66,38650.0,33.3248,33.3438,33.3122,33.3185,38650.0
2016-08-23 10:30:00,52.66,52.68,52.61,52.61,76092.0,33.3185,33.3311,33.2868,33.2868,76092.0
2016-08-23 10:35:00,52.61,52.62,52.58,52.59,58523.0,33.2868,33.2932,33.2679,33.2742,58523.0
2016-08-23 10:40:00,52.59,52.64,52.58,52.63,33291.0,33.2742,33.3058,33.2679,33.2995,33291.0
2016-08-23 10:45:00,52.62,52.66,52.6,52.66,44844.0,33.2932,33.3185,33.2805,33.3185,44844.0
2016-08-23 10:50:00,52.66,52.66,52.61,52.61,24808.0,33.3185,33.3185,33.2868,33.2868,24808.0
2016-08-23 10:55:00,52.62,52.64,52.59,52.63,48295.0,33.2932,33.3058,33.2742,33.2995,48295.0
2016-08-23 11:00:00,52.64,52.65,52.61,52.64,62827.0,33.3058,33.3122,33.2868,33.3058,62827.0
2016-08-23 11:05:00,52.63,52.64,52.58,52.62,52080.0,33.2995,33.3058,33.2679,33.2932,52080.0
2016-08-23 11:10:00,52.61,52.65,52.59,52.63,35853.0,33.2868,33.3122,33.2742,33.2995,35853.0
2016-08-23 11:15:00,52.63,52.7,52.62,52.7,61718.0,33.2995,33.3438,33.2932,33.3438,61718.0
2016-08-23 11:20:00,52.7,52.73,52.68,52.72,51732.0,33.3438,33.3628,33.3311,33.3564,51732.0
2016-08-23 11:25:00,52.71,52.73,52.68,52.73,62750.0,33.3501,33.3628,33.3311,33.3628,62750.0
2016-08-23 11:30:00,52.71,52.72,52.66,52.69,75158.0,33.3501,33.3564,33.3185,33.3375,75158.0
2016-08-23 11:35:00,52.69,52.72,52.66,52.72,59118.0,33.3375,33.3564,33.3185,33.3564,59118.0
2016-08-23 11:40:00,52.71,52.74,52.68,52.7,79782.0,33.3501,33.3691,33.3311,33.3438,79782.0
2016-08-23 11:45:00,52.71,52.75,52.71,52.74,58272.0,33.3501,33.3754,33.3501,33.3691,58272.0
2016-08-23 11:50:00,52.74,52.75,52.71,52.74,101546.0,33.3691,33.3754,33.3501,33.3691,101546.0
2016-08-23 11:55:00,52.73,52.76,52.72,52.74,60579.0,33.3628,33.3818,33.3564,33.3691,60579.0
2016-08-23 12:00:00,52.74,52.76,52.71,52.71,75161.0,33.3691,33.3818,33.3501,33.3501,75161.0
2016-08-23 12:05:00,52.71,52.74,52.71,52.74,57095.0,33.3501,33.3691,33.3501,33.3691,57095.0
2016-08-23 12:10:00,52.73,52.76,52.71,52.74,74568.0,33.3628,33.3818,33.3501,33.3691,74568.0
2016-08-23 12:15:00,52.73,52.74,52.7,52.73,72464.0,33.3628,33.3691,33.3438,33.3628,72464.0
2016-08-23 12:20:00,52.73,52.74,52.7,52.71,82657.0,33.3628,33.3691,33.3438,33.3501,82657.0
2016-08-23 12:25:00,52.71,52.73,52.7,52.71,80027.0,33.3501,33.3628,33.3438,33.3501,80027.0
2016-08-23 12:30:00,52.7,52.72,52.68,52.71,74862.0,33.3438,33.3564,33.3311,33.3501,74862.0
2016-08-23 12:35:00,52.7,52.71,52.66,52.66,58923.0,33.3438,33.3501,33.3185,33.3185,58923.0
2016-08-23 12:40:00,52.67,52.67,52.63,52.67,65515.0,33.3248,33.3248,33.2995,33.3248,65515.0
2016-08-23 12:45:00,52.67,52.69,52.65,52.69,80448.0,33.3248,33.3375,33.3122,33.3375,80448.0
2016-08-23 12:50:00,52.68,52.69,52.63,52.64,53003.0,33.3311,33.3375,33.2995,33.3058,53003.0
2016-08-23 12:55:00,52.64,52.68,52.64,52.67,88488.0,33.3058,33.3311,33.3058,33.3248,88488.0
2016-08-23 13:00:00,52.67,52.67,52.64,52.65,50236.0,33.3248,33.3248,33.3058,33.3122,50236.0
2016-08-23 13:05:00,52.65,52.67,52.63,52.63,113434.0,33.3122,33.3248,33.2995,33.2995,113434.0
2016-08-23 13:10:00,52.64,52.67,52.63,52.65,91597.0,33.3058,33.3248,33.2995,33.3122,91597.0
2016-08-23 13:15:00,52.65,52.65,52.62,52.63,44077.0,33.3122,33.3122,33.2932,33.2995,44077.0
2016-08-23 13:20:00,52.64,52.69,52.63,52.68,103065.0,33.3058,33.3375,33.2995,33.3311,103065.0
2016-08-23 13:25:00,52.67,52.7,52.67,52.68,39851.0,33.3248,33.3438,33.3248,33.3311,39851.0
2016-08-23 13:30:00,52.69,52.7,52.68,52.69,30730.0,33.3375,33.3438,33.3311,33.3375,30730.0
2016-08-23 13:35:00,52.69,52.7,52.67,52.7,65556.0,33.3375,33.3438,33.3248,33.3438,65556.0
2016-08-23 13:40:00,52.69,52.71,52.68,52.68,48064.0,33.3375,33.3501,33.3311,33.3311,48064.0
2016-08-23 13:45:00,52.68,52.7,52.68,52.68,36411.0,33.3311,33.3438,33.3311,33.3311,36411.0
2016-08-23 13:50:00,52.69,52.7,52.68,52.7,34149.0,33.3375,33.3438,33.3311,33.3438,34149.0
2016-08-23 13:55:00,52.7,52.7,52.66,52.66,51801.0,33.3438,33.3438,33.3185,33.3185,51801.0
2016-08-23 14:00:00,52.66,52.67,52.62,52.63,67551.0,33.3185,33.3248,33.2932,33.2995,67551.0
2016-08-23 14:05:00,52.63,52.63,52.59,52.6,58705.0,33.2995,33.2995,33.2742,33.2805,58705.0
2016-08-23 14:10:00,52.6,52.61,52.59,52.6,39152.0,33.2805,33.2868,33.2742,33.2805,39152.0
2016-08-23 14:15:00,52.6,52.62,52.59,52.62,70186.0,33.2805,33.2932,33.2742,33.2932,70186.0
2016-08-23 14:20:00,52.61,52.61,52.59,52.6,44158.0,33.2868,33.2868,33.2742,33.2805,44158.0
2016-08-23 14:25:00,52.6,52.62,52.59,52.61,53289.0,33.2805,33.2932,33.2742,33.2868,53289.0
2016-08-23 14:30:00,52.61,52.62,52.59,52.61,64832.0,33.2868,33.2932,33.2742,33.2868,64832.0
2016-08-23 14:35:00,52.61,52.64,52.6,52.62,82137.0,33.2868,33.3058,33.2805,33.2932,82137.0
2016-08-23 14:40:00,52.63,52.63,52.59,52.6,42836.0,33.2995,33.2995,33.2742,33.2805,42836.0
2016-08-23 14:45:00,52.6,52.6,52.58,52.59,55708.0,33.2805,33.2805,33.2679,33.2742,55708.0
2016-08-23 14:50:00,52.59,52.6,52.56,52.6,80530.0,33.2742,33.2805,33.2552,33.2805,80530.0
2016-08-23 14:55:00,52.6,52.61,52.58,52.61,33472.0,33.2805,33.2868,33.2679,33.2868,33472.0
2016-08-23 15:00:00,52.6,52.63,52.6,52.61,47793.0,33.2805,33.2995,33.2805,33.2868,47793.0
2016-08-23 15:05:00,52.61,52.63,52.6,52.61,73539.0,33.2868,33.2995,33.2805,33.2868,73539.0
2016-08-23 15:10:00,52.61,52.65,52.61,52.64,95388.0,33.2868,33.3122,33.2868,33.3058,95388.0
2016-08-23 15:15:00,52.64,52.64,52.59,52.6,97815.0,33.3058,33.3058,33.2742,33.2805,97815.0
2016-08-23 15:20:00,52.61,52.63,52.6,52.62,87133.0,33.2868,33.2995,33.2805,33.2932,87133.0
2016-08-23 15:25:00,52.62,52.64,52.59,52.62,108138.0,33.2932,33.3058,33.2742,33.2932,108138.0
2016-08-23 15:30:00,52.63,52.64,52.62,52.64,40583.0,33.2995,33.3058,33.2932,33.3058,40583.0
2016-08-23 15:35:00,52.64,52.65,52.61,52.61,87965.0,33.3058,33.3122,33.2868,33.2868,87965.0
2016-08-23 15:40:00,52.62,52.64,52.61,52.62,123494.0,33.2932,33.3058,33.2868,33.2932,123494.0
2016-08-23 15:45:00,52.63,52.64,52.61,52.62,127856.0,33.2995,33.3058,33.2868,33.2932,127856.0
2016-08-23 15:50:00,52.62,52.63,52.61,52.63,140166.0,33.2932,33.2995,33.2868,33.2995,140166.0
2016-08-23 15:55:00,52.63,52.67,52.62,52.64,444891.0,33.2995,33.3248,33.2932,33.3058,444891.0
2016-08-24 09:30:00,52.55,52.72,52.5,52.62,346952.0,33.2489,33.3564,33.2172,33.2932,346952.0
2016-08-24 09:35:00,52.61,52.65,52.55,52.59,119477.0,33.2868,33.3122,33.2489,33.2742,119477.0
2016-08-24 09:40:00,52.59,52.68,52.55,52.64,124737.0,33.2742,33.3311,33.2489,33.3058,124737.0
2016-08-24 09:45:00,52.64,52.7,52.61,52.64,197299.0,33.3058,33.3438,33.2868,33.3058,197299.0
2016-08-24 09:50:00,52.64,52.68,52.59,52.6,131203.0,33.3058,33.3311,33.2742,33.2805,131203.0
2016-08-24 09:55:00,52.6,52.7,52.58,52.6,208470.0,33.2805,33.3438,33.2679,33.2805,208470.0
2016-08-24 10:00:00,52.6,52.66,52.51,52.53,164630.0,33.2805,33.3185,33.2236,33.2362,164630.0
2016-08-24 10:05:00,52.53,52.6,52.52,52.56,85135.0,33.2362,33.2805,33.2299,33.2552,85135.0
2016-08-24 10:10:00,52.56,52.57,52.52,52.53,72396.0,33.2552,33.2615,33.2299,33.2362,72396.0
2016-08-24 10:15:00,52.53,52.54,52.45,52.45,82593.0,33.2362,33.2426,33.1856,33.1856,82593.0
2016-08-24 10:20:00,52.45,52.46,52.36,52.36,147860.0,33.1856,33.1919,33.1287,33.1287,147860.0
2016-08-24 10:25:00,52.36,52.39,52.32,52.35,183647.0,33.1287,33.1476,33.1034,33.1223,183647.0
2016-08-24 10:30:00,52.34,52.37,52.31,52.34,131794.0,33.116,33.135,33.097,33.116,131794.0
2016-08-24 10:35:00,52.34,52.36,52.32,52.34,69728.0,33.116,33.1287,33.1034,33.116,69728.0
2016-08-24 10:40:00,52.34,52.34,52.29,52.33,105171.0,33.116,33.116,33.0844,33.1097,105171.0
2016-08-24 10:45:00,52.33,52.34,52.26,52.3,100050.0,33.1097,33.116,33.0654,33.0907,100050.0
2016-08-24 10:50:00,52.3,52.33,52.25,52.25,84709.0,33.0907,33.1097,33.0591,33.0591,84709.0
2016-08-24 10:55:00,52.26,52.26,52.2,52.21,118657.0,33.0654,33.0654,33.0274,33.0338,118657.0
2016-08-24 11:00:00,52.22,52.23,52.17,52.18,157139.0,33.0401,33.0464,33.0085,33.0148,157139.0
2016-08-24 11:05:00,52.18,52.26,52.17,52.26,86371.0,33.0148,33.0654,33.0085,33.0654,86371.0
2016-08-24 11:10:00,52.27,52.33,52.26,52.33,81619.0,33.0717,33.1097,33.0654,33.1097,81619.0
2016-08-24 11:15:00,52.33,52.33,52.26,52.26,90014.0,33.1097,33.1097,33.0654,33.0654,90014.0
2016-08-24 11:20:00,52.27,52.3,52.24,52.25,56987.0,33.0717,33.0907,33.0527,33.0591,56987.0
2016-08-24 11:25:00,52.24,52.27,52.24,52.25,99930.0,33.0527,33.0717,33.0527,33.0591,99930.0
2016-08-24 11:30:00,52.26,52.26,52.23,52.23,110335.0,33.0654,33.0654,33.0464,33.0464,110335.0
2016-08-24 11:35:00,52.24,52.31,52.23,52.3,125237.0,33.0527,33.097,33.0464,33.0907,125237.0
2016-08-24 11:40:00,52.3,52.31,52.27,52.28,73395.0,33.0907,33.097,33.0717,33.0781,73395.0
2016-08-24 11:45:00,52.28,52.33,52.25,52.32,71945.0,33.0781,33.1097,33.0591,33.1034,71945.0
2016-08-24 11:50:00,52.32,52.33,52.29,52.32,57851.0,33.1034,33.1097,33.0844,33.1034,57851.0
2016-08-24 11:55:00,52.31,52.36,52.31,52.35,73306.0,33.097,33.1287,33.097,33.1223,73306.0
2016-08-24 12:00:00,52.36,52.39,52.36,52.38,68476.0,33.1287,33.1476,33.1287,33.1413,68476.0
2016-08-24 12:05:00,52.38,52.43,52.37,52.39,68986.0,33.1413,33.173,33.135,33.1476,68986.0
2016-08-24 12:10:00,52.4,52.42,52.39,52.39,90929.0,33.154,33.1666,33.1476,33.1476,90929.0
2016-08-24 12:15:00,52.4,52.4,52.35,52.37,80852.0,33.154,33.154,33.1223,33.135,80852.0
2016-08-24 12:20:00,52.37,52.4,52.32,52.38,107236.0,33.135,33.154,33.1034,33.1413,107236.0
2016-08-24 12:25:00,52.38,52.4,52.35,52.35,40085.0,33.1413,33.154,33.1223,33.1223,40085.0
2016-08-24 12:30:00,52.36,52.38,52.34,52.35,53649.0,33.1287,33.1413,33.116,33.1223,53649.0
2016-08-24 12:35:00,52.35,52.41,52.34,52.41,54919.0,33.1223,33.1603,33.116,33.1603,54919.0
2016-08-24 12:40:00,52.4,52.43,52.37,52.43,64772.0,33.154,33.173,33.135,33.173,64772.0
2016-08-24 12:45:00,52.42,52.45,52.41,52.43,36851.0,33.1666,33.1856,33.1603,33.173,36851.0
2016-08-24 12:50:00,52.43,52.43,52.39,52.43,76272.0,33.173,33.173,33.1476,33.173,76272.0
2016-08-24 12:55:00,52.43,52.47,52.42,52.44,21605.0,33.173,33.1983,33.1666,33.1793,21605.0
2016-08-24 13:00:00,52.44,52.45,52.41,52.43,46757.0,33.1793,33.1856,33.1603,33.173,46757.0
2016-08-24 13:05:00,52.44,52.48,52.41,52.47,68310.0,33.1793,33.2046,33.1603,33.1983,68310.0
2016-08-24 13:10:00,52.48,52.48,52.42,52.44,92763.0,33.2046,33.2046,33.1666,33.1793,92763.0
2016-08-24 13:15:00,52.44,52.44,52.42,52.43,31973.0,33.1793,33.1793,33.1666,33.173,31973.0
2016-08-24 13:20:00,52.42,52.43,52.36,52.37,64742.0,33.1666,33.173,33.1287,33.135,64742.0
2016-08-24 13:25:00,52.36,52.37,52.36,52.36,52027.0,33.1287,33.135,33.1287,33.1287,52027.0
2016-08-24 13:30:00,52.36,52.43,52.36,52.41,62274.0,33.1287,33.173,33.1287,33.1603,62274.0
2016-08-24 13:35:00,52.4,52.44,52.39,52.42,40161.0,33.154,33.1793,33.1476,33.1666,40161.0
2016-08-24 13:40:00,52.42,52.42,52.39,52.41,47467.0,33.1666,33.1666,33.1476,33.1603,47467.0
2016-08-24 13:45:00,52.42,52.45,52.42,52.43,30529.0,33.1666,33.1856,33.1666,33.173,30529.0
2016-08-24 13:50:00,52.42,52.46,52.38,52.39,76469.0,33.1666,33.1919,33.1413,33.1476,76469.0
2016-08-24 13:55:00,52.39,52.45,52.39,52.45,54246.0,33.1476,33.1856,33.1476,33.1856,54246.0
2016-08-24 14:00:00,52.45,52.46,52.42,52.42,66648.0,33.1856,33.1919,33.1666,33.1666,66648.0
2016-08-24 14:05:00,52.42,52.43,52.38,52.41,67775.0,33.1666,33.173,33.1413,33.1603,67775.0
2016-08-24 14:10:00,52.41,52.46,52.39,52.43,83572.0,33.1603,33.1919,33.1476,33.173,83572.0
2016-08-24 14:15:00,52.44,52.47,52.42,52.45,59257.0,33.1793,33.1983,33.1666,33.1856,59257.0
2016-08-24 14:20:00,52.46,52.47,52.43,52.45,52511.0,33.1919,33.1983,33.173,33.1856,52511.0
2016-08-24 14:25:00,52.44,52.5,52.42,52.5,43015.0,33.1793,33.2172,33.1666,33.2172,43015.0
2016-08-24 14:30:00,52.5,52.5,52.46,52.49,44190.0,33.2172,33.2172,33.1919,33.2109,44190.0
2016-08-24 14:35:00,52.48,52.51,52.46,52.5,48730.0,33.2046,33.2236,33.1919,33.2172,48730.0
2016-08-24 14:40:00,52.5,52.54,52.49,52.51,36783.0,33.2172,33.2426,33.2109,33.2236,36783.0
2016-08-24 14:45:00,52.52,52.54,52.51,52.53,45410.0,33.2299,33.2426,33.2236,33.2362,45410.0
2016-08-24 14:50:00,52.53,52.55,52.51,52.54,59461.0,33.2362,33.2489,33.2236,33.2426,59461.0
2016-08-24 14:55:00,52.54,52.55,52.53,52.54,54911.0,33.2426,33.2489,33.2362,33.2426,54911.0
2016-08-24 15:00:00,52.54,52.59,52.54,52.57,92318.0,33.2426,33.2742,33.2426,33.2615,92318.0
2016-08-24 15:05:00,52.57,52.59,52.54,52.54,89611.0,33.2615,33.2742,33.2426,33.2426,89611.0
2016-08-24 15:10:00,52.54,52.58,52.54,52.56,83119.0,33.2426,33.2679,33.2426,33.2552,83119.0
2016-08-24 15:15:00,52.56,52.62,52.56,52.6,80338.0,33.2552,33.2932,33.2552,33.2805,80338.0
2016-08-24 15:20:00,52.6,52.6,52.54,52.54,79531.0,33.2805,33.2805,33.2426,33.2426,79531.0
2016-08-24 15:25:00,52.54,52.59,52.54,52.57,122126.0,33.2426,33.2742,33.2426,33.2615,122126.0
2016-08-24 15:30:00,52.57,52.57,52.53,52.53,61926.0,33.2615,33.2615,33.2362,33.2362,61926.0
2016-08-24 15:35:00,52.53,52.53,52.48,52.48,113083.0,33.2362,33.2362,33.2046,33.2046,113083.0
2016-08-24 15:40:00,52.47,52.49,52.4,52.44,143216.0,33.1983,33.2109,33.154,33.1793,143216.0
2016-08-24 15:45:00,52.44,52.47,52.42,52.46,173882.0,33.1793,33.1983,33.1666,33.1919,173882.0
2016-08-24 15:50:00,52.46,52.53,52.45,52.53,221154.0,33.1919,33.2362,33.1856,33.2362,221154.0
2016-08-24 15:55:00,52.52,52.55,52.47,52.54,458667.0,33.2299,33.2489,33.1983,33.2426,458667.0
2016-08-25 09:30:00,52.53,52.54,52.32,52.37,242877.0,33.2362,33.2426,33.1034,33.135,242877.0
2016-08-25 09:35:00,52.37,52.48,52.35,52.44,134639.0,33.135,33.2046,33.1223,33.1793,134639.0
2016-08-25 09:40:00,52.44,52.54,52.4,52.53,86507.0,33.1793,33.2426,33.154,33.2362,86507.0
2016-08-25 09:45:00,52.52,52.58,52.48,52.56,86931.0,33.2299,33.2679,33.2046,33.2552,86931.0
2016-08-25 09:50:00,52.57,52.58,52.52,52.54,98921.0,33.2615,33.2679,33.2299,33.2426,98921.0
2016-08-25 09:55:00,52.54,52.58,52.48,52.57,83785.0,33.2426,33.2679,33.2046,33.2615,83785.0
2016-08-25 10:00:00,52.57,52.62,52.54,52.61,108572.0,33.2615,33.2932,33.2426,33.2868,108572.0
2016-08-25 10:05:00,52.61,52.71,52.6,52.68,94111.0,33.2868,33.3501,33.2805,33.3311,94111.0
2016-08-25 10:10:00,52.69,52.78,52.67,52.77,124525.0,33.3375,33.3944,33.3248,33.3881,124525.0
2016-08-25 10:15:00,52.77,52.78,52.61,52.62,95254.0,33.3881,33.3944,33.2868,33.2932,95254.0
2016-08-25 10:20:00,52.61,52.62,52.55,52.56,71469.0,33.2868,33.2932,33.2489,33.2552,71469.0
2016-08-25 10:25:00,52.56,52.6,52.54,52.6,76349.0,33.2552,33.2805,33.2426,33.2805,76349.0
2016-08-25 10:30:00,52.61,52.62,52.58,52.6,62297.0,33.2868,33.2932,33.2679,33.2805,62297.0
2016-08-25 10:35:00,52.59,52.64,52.56,52.57,77972.0,33.2742,33.3058,33.2552,33.2615,77972.0
2016-08-25 10:40:00,52.57,52.61,52.56,52.6,43938.0,33.2615,33.2868,33.2552,33.2805,43938.0
2016-08-25 10:45:00,52.6,52.61,52.55,52.55,47835.0,33.2805,33.2868,33.2489,33.2489,47835.0
2016-08-25 10:50:00,52.56,52.57,52.48,52.52,80023.0,33.2552,33.2615,33.2046,33.2299,80023.0
2016-08-25 10:55:00,52.52,52.57,52.51,52.54,39241.0,33.2299,33.2615,33.2236,33.2426,39241.0
2016-08-25 11:00:00,52.55,52.64,52.53,52.64,73626.0,33.2489,33.3058,33.2362,33.3058,73626.0
2016-08-25 11:05:00,52.64,52.64,52.6,52.6,47175.0,33.3058,33.3058,33.2805,33.2805,47175.0
2016-08-25 11:10:00,52.61,52.61,52.55,52.57,127489.0,33.2868,33.2868,33.2489,33.2615,127489.0
2016-08-25 11:15:00,52.56,52.58,52.54,52.56,86000.0,33.2552,33.2679,33.2426,33.2552,86000.0
2016-08-25 11:20:00,52.56,52.59,52.5,52.5,53626.0,33.2552,33.2742,33.2172,33.2172,53626.0
2016-08-25 11:25:00,52.51,52.54,52.5,52.53,40665.0,33.2236,33.2426,33.2172,33.2362,40665.0
2016-08-25 11:30:00,52.53,52.58,52.53,52.53,45360.0,33.2362,33.2679,33.2362,33.2362,45360.0
2016-08-25 11:35:00,52.53,52.59,52.53,52.59,38727.0,33.2362,33.2742,33.2362,33.2742,38727.0
2016-08-25 11:40:00,52.59,52.62,52.56,52.61,57868.0,33.2742,33.2932,33.2552,33.2868,57868.0
2016-08-25 11:45:00,52.61,52.63,52.59,52.59,55925.0,33.2868,33.2995,33.2742,33.2742,55925.0
2016-08-25 11:50:00,52.59,52.61,52.56,52.58,42040.0,33.2742,33.2868,33.2552,33.2679,42040.0
2016-08-25 11:55:00,52.58,52.59,52.54,52.55,48350.0,33.2679,33.2742,33.2426,33.2489,48350.0
2016-08-25 12:00:00,52.56,52.56,52.52,52.53,57483.0,33.2552,33.2552,33.2299,33.2362,57483.0
2016-08-25 12:05:00,52.54,52.54,52.5,52.53,41246.0,33.2426,33.2426,33.2172,33.2362,41246.0
2016-08-25 12:10:00,52.53,52.54,52.5,52.51,22859.0,33.2362,33.2426,33.2172,33.2236,22859.0
2016-08-25 12:15:00,52.5,52.57,52.5,52.57,79303.0,33.2172,33.2615,33.2172,33.2615,79303.0
2016-08-25 12:20:00,52.56,52.65,52.56,52.62,125919.0,33.2552,33.3122,33.2552,33.2932,125919.0
2016-08-25 12:25:00,52.62,52.7,52.61,52.7,138301.0,33.2932,33.3438,33.2868,33.3438,138301.0
2016-08-25 12:30:00,52.7,52.71,52.67,52.7,91171.0,33.3438,33.3501,33.3248,33.3438,91171.0
2016-08-25 12:35:00,52.7,52.76,52.68,52.74,158956.0,33.3438,33.3818,33.3311,33.3691,158956.0
2016-08-25 12:40:00,52.74,52.77,52.72,52.76,57660.0,33.3691,33.3881,33.3564,33.3818,57660.0
2016-08-25 12:45:00,52.75,52.79,52.74,52.78,109607.0,33.3754,33.4007,33.3691,33.3944,109607.0
2016-08-25 12:50:00,52.77,52.78,52.76,52.77,32217.0,33.3881,33.3944,33.3818,33.3881,32217.0
2016-08-25 12:55:00,52.76,52.77,52.71,52.73,35198.0,33.3818,33.3881,33.3501,33.3628,35198.0
2016-08-25 13:00:00,52.73,52.74,52.71,52.71,25065.0,33.3628,33.3691,33.3501,33.3501,25065.0
2016-08-25 13:05:00,52.72,52.72,52.68,52.69,27372.0,33.3564,33.3564,33.3311,33.3375,27372.0
2016-08-25 13:10:00,52.68,52.69,52.65,52.65,40940.0,33.3311,33.3375,33.3122,33.3122,40940.0
2016-08-25 13:15:00,52.65,52.67,52.65,52.65,38559.0,33.3122,33.3248,33.3122,33.3122,38559.0
2016-08-25 13:20:00,52.65,52.67,52.64,52.64,37224.0,33.3122,33.3248,33.3058,33.3058,37224.0
2016-08-25 13:25:00,52.65,52.67,52.63,52.65,45315.0,33.3122,33.3248,33.2995,33.3122,45315.0
2016-08-25 13:30:00,52.65,52.67,52.63,52.66,63209.0,33.3122,33.3248,33.2995,33.3185,63209.0
2016-08-25 13:35:00,52.66,52.71,52.65,52.71,134248.0,33.3185,33.3501,33.3122,33.3501,134248.0
2016-08-25 13:40:00,52.71,52.76,52.7,52.76,65669.0,33.3501,33.3818,33.3438,33.3818,65669.0
2016-08-25 13:45:00,52.75,52.78,52.74,52.76,79176.0,33.3754,33.3944,33.3691,33.3818,79176.0
2016-08-25 13:50:00,52.76,52.77,52.74,52.76,42149.0,33.3818,33.3881,33.3691,33.3818,42149.0
2016-08-25 13:55:00,52.75,52.77,52.74,52.74,57295.0,33.3754,33.3881,33.3691,33.3691,57295.0
2016-08-25 14:00:00,52.74,52.76,52.74,52.75,91990.0,33.3691,33.3818,33.3691,33.3754,91990.0
2016-08-25 14:05:00,52.75,52.76,52.73,52.73,114924.0,33.3754,33.3818,33.3628,33.3628,114924.0
2016-08-25 14:10:00,52.73,52.76,52.72,52.75,93396.0,33.3628,33.3818,33.3564,33.3754,93396.0
2016-08-25 14:15:00,52.75,52.76,52.69,52.69,92686.0,33.3754,33.3818,33.3375,33.3375,92686.0
2016-08-25 14:20:00,52.7,52.71,52.68,52.69,108775.0,33.3438,33.3501,33.3311,33.3375,108775.0
2016-08-25 14:25:00,52.68,52.69,52.65,52.66,46195.0,33.3311,33.3375,33.3122,33.3185,46195.0
2016-08-25 14:30:00,52.65,52.68,52.64,52.66,70896.0,33.3122,33.3311,33.3058,33.3185,70896.0
2016-08-25 14:35:00,52.66,52.67,52.63,52.64,49136.0,33.3185,33.3248,33.2995,33.3058,49136.0
2016-08-25 14:40:00,52.64,52.7,52.63,52.7,97527.0,33.3058,33.3438,33.2995,33.3438,97527.0
2016-08-25 14:45:00,52.7,52.7,52.65,52.7,66646.0,33.3438,33.3438,33.3122,33.3438,66646.0
2016-08-25 14:50:00,52.69,52.7,52.68,52.7,45976.0,33.3375,33.3438,33.3311,33.3438,45976.0
2016-08-25 14:55:00,52.7,52.74,52.69,52.71,54952.0,33.3438,33.3691,33.3375,33.3501,54952.0
2016-08-25 15:00:00,52.71,52.72,52.69,52.7,53552.0,33.3501,33.3564,33.3375,33.3438,53552.0
2016-08-25 15:05:00,52.71,52.75,52.69,52.71,241600.0,33.3501,33.3754,33.3375,33.3501,241600.0
2016-08-25 15:10:00,52.72,52.73,52.69,52.71,141417.0,33.3564,33.3628,33.3375,33.3501,141417.0
2016-08-25 15:15:00,52.72,52.73,52.7,52.73,61346.0,33.3564,33.3628,33.3438,33.3628,61346.0
2016-08-25 15:20:00,52.73,52.75,52.72,52.73,59674.0,33.3628,33.3754,33.3564,33.3628,59674.0
2016-08-25 15:25:00,52.74,52.76,52.72,52.76,89433.0,33.3691,33.3818,33.3564,33.3818,89433.0
2016-08-25 15:30:00,52.76,52.76,52.73,52.73,102039.0,33.3818,33.3818,33.3628,33.3628,102039.0
2016-08-25 15:35:00,52.73,52.75,52.72,52.73,89494.0,33.3628,33.3754,33.3564,33.3628,89494.0
2016-08-25 15:40:00,52.74,52.75,52.73,52.75,110820.0,33.3691,33.3754,33.3628,33.3754,110820.0
2016-08-25 15:45:00,52.74,52.76,52.73,52.76,203357.0,33.3691,33.3818,33.3628,33.3818,203357.0
2016-08-25 15:50:00,52.76,52.78,52.74,52.78,237213.0,33.3818,33.3944,33.3691,33.3944,237213.0
2016-08-25 15:55:00,52.77,52.78,52.72,52.76,603174.0,33.3881,33.3944,33.3564,33.3818,603174.0
2016-08-26 09:30:00,52.64,52.9,52.63,52.83,252532.0,33.3058,33.4703,33.2995,33.426,252532.0
2016-08-26 09:35:00,52.84,52.96,52.83,52.92,204200.0,33.4324,33.5083,33.426,33.483,204200.0
2016-08-26 09:40:00,52.92,53.0,52.91,52.94,202706.0,33.483,33.5336,33.4767,33.4956,202706.0
2016-08-26 09:45:00,52.94,52.99,52.83,52.85,184576.0,33.4956,33.5273,33.426,33.4387,184576.0
2016-08-26 09:50:00,52.85,52.88,52.82,52.84,103480.0,33.4387,33.4577,33.4197,33.4324,103480.0
2016-08-26 09:55:00,52.83,52.83,52.77,52.79,171755.0,33.426,33.426,33.3881,33.4007,171755.0
2016-08-26 10:00:00,52.8,52.8,52.34,52.69,529952.0,33.4071,33.4071,33.116,33.3375,529952.0
2016-08-26 10:05:00,52.7,52.84,52.66,52.8,219453.0,33.3438,33.4324,33.3185,33.4071,219453.0
2016-08-26 10:10:00,52.81,53.0,52.81,52.99,223878.0,33.4134,33.5336,33.4134,33.5273,223878.0
2016-08-26 10:15:00,53.0,53.01,52.92,52.95,560395.0,33.5336,33.5399,33.483,33.502,560395.0
2016-08-26 10:20:00,52.96,53.0,52.94,52.99,169291.0,33.5083,33.5336,33.4956,33.5273,169291.0
2016-08-26 10:25:00,52.99,53.0,52.95,52.98,110515.0,33.5273,33.5336,33.502,33.5209,110515.0
2016-08-26 10:30:00,52.98,53.0,52.86,52.86,179329.0,33.5209,33.5336,33.445,33.445,179329.0
2016-08-26 10:35:00,52.86,52.94,52.82,52.91,72272.0,33.445,33.4956,33.4197,33.4767,72272.0
2016-08-26 10:40:00,52.91,52.93,52.85,52.85,91681.0,33.4767,33.4893,33.4387,33.4387,91681.0
2016-08-26 10:45:00,52.86,52.91,52.84,52.91,100112.0,33.445,33.4767,33.4324,33.4767,100112.0
2016-08-26 10:50:00,52.9,52.91,52.82,52.83,185627.0,33.4703,33.4767,33.4197,33.426,185627.0
2016-08-26 10:55:00,52.84,52.85,52.8,52.81,127395.0,33.4324,33.4387,33.4071,33.4134,127395.0
2016-08-26 11:00:00,52.82,52.84,52.78,52.78,81586.0,33.4197,33.4324,33.3944,33.3944,81586.0
2016-08-26 11:05:00,52.79,52.79,52.73,52.73,164427.0,33.4007,33.4007,33.3628,33.3628,164427.0
2016-08-26 11:10:00,52.73,52.73,52.66,52.72,102151.0,33.3628,33.3628,33.3185,33.3564,102151.0
2016-08-26 11:15:00,52.72,52.74,52.68,52.7,105954.0,33.3564,33.3691,33.3311,33.3438,105954.0
2016-08-26 11:20:00,52.7,52.7,52.65,52.65,52595.0,33.3438,33.3438,33.3122,33.3122,52595.0
2016-08-26 11:25:00,52.65,52.66,52.61,52.61,108466.0,33.3122,33.3185,33.2868,33.2868,108466.0
2016-08-26 11:30:00,52.62,52.62,52.6,52.6,48389.0,33.2932,33.2932,33.2805,33.2805,48389.0
2016-08-26 11:35:00,52.6,52.6,52.45,52.45,196366.0,33.2805,33.2805,33.1856,33.1856,196366.0
2016-08-26 11:40:00,52.45,52.46,52.36,52.44,232137.0,33.1856,33.1919,33.1287,33.1793,232137.0
2016-08-26 11:45:00,52.44,52.45,52.39,52.39,121118.0,33.1793,33.1856,33.1476,33.1476,121118.0
2016-08-26 11:50:00,52.39,52.4,52.21,52.33,190496.0,33.1476,33.154,33.0338,33.1097,190496.0
2016-08-26 11:55:00,52.33,52.38,52.3,52.34,224182.0,33.1097,33.1413,33.0907,33.116,224182.0
2016-08-26 12:00:00,52.34,52.35,52.22,52.22,145317.0,33.116,33.1223,33.0401,33.0401,145317.0
2016-08-26 12:05:00,52.23,52.23,52.08,52.11,267402.0,33.0464,33.0464,32.9515,32.9705,267402.0
2016-08-26 12:10:00,52.11,52.17,52.11,52.15,222256.0,32.9705,33.0085,32.9705,32.9958,222256.0
2016-08-26 12:15:00,52.14,52.14,52.04,52.07,158597.0,32.9895,32.9895,32.9262,32.9452,158597.0
2016-08-26 12:20:00,52.07,52.1,52.03,52.03,116317.0,32.9452,32.9642,32.9199,32.9199,116317.0
2016-08-26 12:25:00,52.04,52.12,52.01,52.09,136517.0,32.9262,32.9768,32.9072,32.9578,136517.0
2016-08-26 12:30:00,52.09,52.18,52.08,52.18,131012.0,32.9578,33.0148,32.9515,33.0148,131012.0
2016-08-26 12:35:00,52.18,52.2,52.13,52.19,116509.0,33.0148,33.0274,32.9831,33.0211,116509.0
2016-08-26 12:40:00,52.19,52.27,52.17,52.27,79323.0,33.0211,33.0717,33.0085,33.0717,79323.0
2016-08-26 12:45:00,52.28,52.35,52.27,52.35,83713.0,33.0781,33.1223,33.0717,33.1223,83713.0
2016-08-26 12:50:00,52.35,52.35,52.22,52.23,118446.0,33.1223,33.1223,33.0401,33.0464,118446.0
2016-08-26 12:55:00,52.23,52.27,52.2,52.24,75897.0,33.0464,33.0717,33.0274,33.0527,75897.0
2016-08-26 13:00:00,52.24,52.24,52.13,52.14,100589.0,33.0527,33.0527,32.9831,32.9895,100589.0
2016-08-26 13:05:00,52.13,52.16,52.09,52.1,103881.0,32.9831,33.0021,32.9578,32.9642,103881.0
2016-08-26 13:10:00,52.1,52.16,52.1,52.13,70378.0,32.9642,33.0021,32.9642,32.9831,70378.0
2016-08-26 13:15:00,52.13,52.13,52.07,52.1,76639.0,32.9831,32.9831,32.9452,32.9642,76639.0
2016-08-26 13:20:00,52.11,52.13,52.09,52.11,72936.0,32.9705,32.9831,32.9578,32.9705,72936.0
2016-08-26 13:25:00,52.1,52.19,52.1,52.19,61348.0,32.9642,33.0211,32.9642,33.0211,61348.0
2016-08-26 13:30:00,52.18,52.23,52.17,52.19,62546.0,33.0148,33.0464,33.0085,33.0211,62546.0
2016-08-26 13:35:00,52.2,52.2,52.14,52.19,50577.0,33.0274,33.0274,32.9895,33.0211,50577.0
2016-08-26 13:40:00,52.19,52.22,52.17,52.22,60495.0,33.0211,33.0401,33.0085,33.0401,60495.0
2016-08-26 13:45:00,52.22,52.22,52.16,52.17,68835.0,33.0401,33.0401,33.0021,33.0085,68835.0
2016-08-26 13:50:00,52.17,52.19,52.13,52.13,85657.0,33.0085,33.0211,32.9831,32.9831,85657.0
2016-08-26 13:55:00,52.14,52.16,52.09,52.14,96401.0,32.9895,33.0021,32.9578,32.9895,96401.0
2016-08-26 14:00:00,52.14,52.15,52.06,52.07,84780.0,32.9895,32.9958,32.9389,32.9452,84780.0
2016-08-26 14:05:00,52.07,52.11,52.05,52.09,88566.0,32.9452,32.9705,32.9325,32.9578,88566.0
2016-08-26 14:10:00,52.09,52.12,52.03,52.03,100008.0,32.9578,32.9768,32.9199,32.9199,100008.0
2016-08-26 14:15:00,52.03,52.04,51.91,51.94,354734.0,32.9199,32.9262,32.8439,32.8629,354734.0
2016-08-26 14:20:00,51.94,51.99,51.91,51.98,129317.0,32.8629,32.8946,32.8439,32.8882,129317.0
2016-08-26 14:25:00,51.98,52.0,51.95,51.97,87867.0,32.8882,32.9009,32.8693,32.8819,87867.0
2016-08-26 14:30:00,51.98,52.03,51.97,51.99,144133.0,32.8882,32.9199,32.8819,32.8946,144133.0
2016-08-26 14:35:00,51.99,52.01,51.95,52.0,138364.0,32.8946,32.9072,32.8693,32.9009,138364.0
2016-08-26 14:40:00,52.01,52.03,51.97,51.98,148496.0,32.9072,32.9199,32.8819,32.8882,148496.0
2016-08-26 14:45:00,51.98,51.98,51.95,51.97,113556.0,32.8882,32.8882,32.8693,32.8819,113556.0
2016-08-26 14:50:00,51.98,51.98,51.94,51.95,129722.0,32.8882,32.8882,32.8629,32.8693,129722.0
2016-08-26 14:55:00,51.96,52.02,51.95,51.98,235378.0,32.8756,32.9135,32.8693,32.8882,235378.0
2016-08-26 15:00:00,51.97,51.99,51.92,51.92,238392.0,32.8819,32.8946,32.8503,32.8503,238392.0
2016-08-26 15:05:00,51.92,51.98,51.9,51.97,254998.0,32.8503,32.8882,32.8376,32.8819,254998.0
2016-08-26 15:10:00,51.98,52.01,51.95,51.99,173598.0,32.8882,32.9072,32.8693,32.8946,173598.0
2016-08-26 15:15:00,51.98,52.02,51.97,52.0,265005.0,32.8882,32.9135,32.8819,32.9009,265005.0
2016-08-26 15:20:00,52.01,52.01,51.97,52.01,140863.0,32.9072,32.9072,32.8819,32.9072,140863.0
2016-08-26 15:25:00,52.01,52.06,51.98,52.02,314100.0,32.9072,32.9389,32.8882,32.9135,314100.0
2016-08-26 15:30:00,52.02,52.1,52.02,52.06,342456.0,32.9135,32.9642,32.9135,32.9389,342456.0
2016-08-26 15:35:00,52.06,52.11,52.04,52.11,263343.0,32.9389,32.9705,32.9262,32.9705,263343.0
2016-08-26 15:40:00,52.11,52.12,52.05,52.05,213755.0,32.9705,32.9768,32.9325,32.9325,213755.0
2016-08-26 15:45:00,52.05,52.08,51.99,52.06,381219.0,32.9325,32.9515,32.8946,32.9389,381219.0
2016-08-26 15:50:00,52.06,52.14,52.05,52.07,316802.0,32.9389,32.9895,32.9325,32.9452,316802.0
2016-08-26 15:55:00,52.07,52.11,52.05,52.09,618123.0,32.9452,32.9705,32.9325,32.9578,618123.0
2016-08-29 09:30:00,52.36,52.43,52.16,52.34,653352.0,33.1287,33.173,33.0021,33.116,653352.0
2016-08-29 09:35:00,52.35,52.5,52.3,52.45,218970.0,33.1223,33.2172,33.0907,33.1856,218970.0
2016-08-29 09:40:00,52.44,52.5,52.38,52.38,184301.0,33.1793,33.2172,33.1413,33.1413,184301.0
2016-08-29 09:45:00,52.38,52.46,52.38,52.4,161094.0,33.1413,33.1919,33.1413,33.154,161094.0
2016-08-29 09:50:00,52.4,52.5,52.35,52.5,154040.0,33.154,33.2172,33.1223,33.2172,154040.0
2016-08-29 09:55:00,52.5,52.58,52.47,52.55,155357.0,33.2172,33.2679,33.1983,33.2489,155357.0
2016-08-29 10:00:00,52.55,52.58,52.47,52.53,432043.0,33.2489,33.2679,33.1983,33.2362,432043.0
2016-08-29 10:05:00,52.53,52.57,52.49,52.49,112546.0,33.2362,33.2615,33.2109,33.2109,112546.0
2016-08-29 10:10:00,52.5,52.55,52.47,52.48,108753.0,33.2172,33.2489,33.1983,33.2046,108753.0
2016-08-29 10:15:00,52.47,52.5,52.45,52.46,119352.0,33.1983,33.2172,33.1856,33.1919,119352.0
2016-08-29 10:20:00,52.46,52.47,52.41,52.46,120370.0,33.1919,33.1983,33.1603,33.1919,120370.0
2016-08-29 10:25:00,52.46,52.54,52.44,52.54,107367.0,33.1919,33.2426,33.1793,33.2426,107367.0
2016-08-29 10:30:00,52.54,52.59,52.54,52.55,158174.0,33.2426,33.2742,33.2426,33.2489,158174.0
2016-08-29 10:35:00,52.55,52.58,52.5,52.51,95303.0,33.2489,33.2679,33.2172,33.2236,95303.0
2016-08-29 10:40:00,52.51,52.59,52.51,52.57,88917.0,33.2236,33.2742,33.2236,33.2615,88917.0
2016-08-29 10:45:00,52.58,52.59,52.55,52.58,88870.0,33.2679,33.2742,33.2489,33.2679,88870.0
2016-08-29 10:50:00,52.58,52.69,52.57,52.64,174097.0,33.2679,33.3375,33.2615,33.3058,174097.0
2016-08-29 10:55:00,52.64,52.66,52.61,52.64,130996.0,33.3058,33.3185,33.2868,33.3058,130996.0
2016-08-29 11:00:00,52.65,52.68,52.6,52.6,110384.0,33.3122,33.3311,33.2805,33.2805,110384.0
2016-08-29 11:05:00,52.6,52.63,52.58,52.61,70535.0,33.2805,33.2995,33.2679,33.2868,70535.0
2016-08-29 11:10:00,52.61,52.61,52.53,52.55,94751.0,33.2868,33.2868,33.2362,33.2489,94751.0
2016-08-29 11:15:00,52.56,52.57,52.5,52.5,85430.0,33.2552,33.2615,33.2172,33.2172,85430.0
2016-08-29 11:20:00,52.51,52.53,52.47,52.47,108616.0,33.2236,33.2362,33.1983,33.1983,108616.0
2016-08-29 11:25:00,52.48,52.51,52.46,52.49,82672.0,33.2046,33.2236,33.1919,33.2109,82672.0
2016-08-29 11:30:00,52.49,52.5,52.47,52.48,85630.0,33.2109,33.2172,33.1983,33.2046,85630.0
2016-08-29 11:35:00,52.48,52.53,52.48,52.5,117638.0,33.2046,33.2362,33.2046,33.2172,117638.0
2016-08-29 11:40:00,52.5,52.53,52.48,52.48,92369.0,33.2172,33.2362,33.2046,33.2046,92369.0
2016-08-29 11:45:00,52.48,52.54,52.48,52.48,108354.0,33.2046,33.2426,33.2046,33.2046,108354.0
2016-08-29 11:50:00,52.49,52.52,52.48,52.5,70398.0,33.2109,33.2299,33.2046,33.2172,70398.0
2016-08-29 11:55:00,52.5,52.51,52.48,52.51,53914.0,33.2172,33.2236,33.2046,33.2236,53914.0
2016-08-29 12:00:00,52.51,52.55,52.5,52.54,63645.0,33.2236,33.2489,33.2172,33.2426,63645.0
2016-08-29 12:05:00,52.53,52.58,52.53,52.55,65657.0,33.2362,33.2679,33.2362,33.2489,65657.0
2016-08-29 12:10:00,52.55,52.57,52.54,52.55,52734.0,33.2489,33.2615,33.2426,33.2489,52734.0
2016-08-29 12:15:00,52.55,52.58,52.52,52.52,66544.0,33.2489,33.2679,33.2299,33.2299,66544.0
2016-08-29 12:20:00,52.52,52.55,52.43,52.45,204639.0,33.2299,33.2489,33.173,33.1856,204639.0
2016-08-29 12:25:00,52.45,52.49,52.41,52.45,131371.0,33.1856,33.2109,33.1603,33.1856,131371.0
2016-08-29 12:30:00,52.45,52.5,52.45,52.48,49484.0,33.1856,33.2172,33.1856,33.2046,49484.0
2016-08-29 12:35:00,52.48,52.51,52.47,52.48,82945.0,33.2046,33.2236,33.1983,33.2046,82945.0
2016-08-29 12:40:00,52.48,52.49,52.45,52.47,60592.0,33.2046,33.2109,33.1856,33.1983,60592.0
2016-08-29 12:45:00,52.48,52.55,52.48,52.54,60207.0,33.2046,33.2489,33.2046,33.2426,60207.0
2016-08-29 12:50:00,52.54,52.54,52.48,52.49,70938.0,33.2426,33.2426,33.2046,33.2109,70938.0
2016-08-29 12:55:00,52.5,52.51,52.48,52.49,50876.0,33.2172,33.2236,33.2046,33.2109,50876.0
2016-08-29 13:00:00,52.49,52.51,52.47,52.48,98852.0,33.2109,33.2236,33.1983,33.2046,98852.0
2016-08-29 13:05:00,52.48,52.49,52.46,52.47,52769.0,33.2046,33.2109,33.1919,33.1983,52769.0
2016-08-29 13:10:00,52.46,52.49,52.44,52.45,66594.0,33.1919,33.2109,33.1793,33.1856,66594.0
2016-08-29 13:15:00,52.45,52.49,52.44,52.47,75628.0,33.1856,33.2109,33.1793,33.1983,75628.0
2016-08-29 13:20:00,52.46,52.47,52.43,52.43,51436.0,33.1919,33.1983,33.173,33.173,51436.0
2016-08-29 13:25:00,52.43,52.47,52.43,52.45,67660.0,33.173,33.1983,33.173,33.1856,67660.0
2016-08-29 13:30:00,52.45,52.48,52.44,52.44,65774.0,33.1856,33.2046,33.1793,33.1793,65774.0
2016-08-29 13:35:00,52.45,52.49,52.44,52.48,61753.0,33.1856,33.2109,33.1793,33.2046,61753.0
2016-08-29 13:40:00,52.48,52.49,52.46,52.47,144045.0,33.2046,33.2109,33.1919,33.1983,144045.0
2016-08-29 13:45:00,52.47,52.48,52.44,52.46,61095.0,33.1983,33.2046,33.1793,33.1919,61095.0
2016-08-29 13:50:00,52.46,52.46,52.44,52.44,69089.0,33.1919,33.1919,33.1793,33.1793,69089.0
2016-08-29 13:55:00,52.44,52.48,52.43,52.45,52081.0,33.1793,33.2046,33.173,33.1856,52081.0
2016-08-29 14:00:00,52.45,52.46,52.44,52.45,78858.0,33.1856,33.1919,33.1793,33.1856,78858.0
2016-08-29 14:05:00,52.45,52.46,52.43,52.44,86270.0,33.1856,33.1919,33.173,33.1793,86270.0
2016-08-29 14:10:00,52.44,52.45,52.43,52.43,88496.0,33.1793,33.1856,33.173,33.173,88496.0
2016-08-29 14:15:00,52.44,52.44,52.41,52.41,53285.0,33.1793,33.1793,33.1603,33.1603,53285.0
2016-08-29 14:20:00,52.41,52.42,52.38,52.4,71685.0,33.1603,33.1666,33.1413,33.154,71685.0
2016-08-29 14:25:00,52.4,52.41,52.38,52.39,92477.0,33.154,33.1603,33.1413,33.1476,92477.0
2016-08-29 14:30:00,52.39,52.42,52.38,52.42,138270.0,33.1476,33.1666,33.1413,33.1666,138270.0
2016-08-29 14:35:00,52.41,52.42,52.37,52.41,48258.0,33.1603,33.1666,33.135,33.1603,48258.0
2016-08-29 14:40:00,52.41,52.42,52.38,52.41,38269.0,33.1603,33.1666,33.1413,33.1603,38269.0
2016-08-29 14:45:00,52.41,52.45,52.39,52.45,93826.0,33.1603,33.1856,33.1476,33.1856,93826.0
2016-08-29 14:50:00,52.45,52.45,52.44,52.45,66189.0,33.1856,33.1856,33.1793,33.1856,66189.0
2016-08-29 14:55:00,52.45,52.45,52.43,52.44,55431.0,33.1856,33.1856,33.173,33.1793,55431.0
2016-08-29 15:00:00,52.44,52.44,52.42,52.43,51270.0,33.1793,33.1793,33.1666,33.173,51270.0
2016-08-29 15:05:00,52.43,52.44,52.42,52.44,112452.0,33.173,33.1793,33.1666,33.1793,112452.0
2016-08-29 15:10:00,52.44,52.48,52.43,52.46,75045.0,33.1793,33.2046,33.173,33.1919,75045.0
2016-08-29 15:15:00,52.46,52.51,52.46,52.51,58928.0,33.1919,33.2236,33.1919,33.2236,58928.0
2016-08-29 15:20:00,52.51,52.53,52.47,52.48,154382.0,33.2236,33.2362,33.1983,33.2046,154382.0
2016-08-29 15:25:00,52.48,52.51,52.46,52.48,113338.0,33.2046,33.2236,33.1919,33.2046,113338.0
2016-08-29 15:30:00,52.49,52.53,52.48,52.52,87272.0,33.2109,33.2362,33.2046,33.2299,87272.0
2016-08-29 15:35:00,52.53,52.55,52.52,52.52,116987.0,33.2362,33.2489,33.2299,33.2299,116987.0
2016-08-29 15:40:00,52.52,52.53,52.5,52.51,608671.0,33.2299,33.2362,33.2172,33.2236,608671.0
2016-08-29 15:45:00,52.51,52.53,52.48,52.49,270588.0,33.2236,33.2362,33.2046,33.2109,270588.0
2016-08-29 15:50:00,52.5,52.51,52.48,52.5,321741.0,33.2172,33.2236,33.2046,33.2172,321741.0
2016-08-29 15:55:00,52.5,52.54,52.5,52.5,1035217.0,33.2172,33.2426,33.2172,33.2172,1035217.0
2016-08-30 09:30:00,52.57,52.59,52.28,52.3,371333.0,33.2615,33.2742,33.0781,33.0907,371333.0
2016-08-30 09:35:00,52.31,52.33,52.12,52.12,171602.0,33.097,33.1097,32.9768,32.9768,171602.0
2016-08-30 09:40:00,52.12,52.15,52.11,52.13,165444.0,32.9768,32.9958,32.9705,32.9831,165444.0
2016-08-30 09:45:00,52.14,52.18,52.1,52.18,154077.0,32.9895,33.0148,32.9642,33.0148,154077.0
2016-08-30 09:50:00,52.18,52.22,52.14,52.15,115801.0,33.0148,33.0401,32.9895,32.9958,115801.0
2016-08-30 09:55:00,52.15,52.17,52.13,52.14,193756.0,32.9958,33.0085,32.9831,32.9895,193756.0
2016-08-30 10:00:00,52.15,52.18,52.14,52.14,100769.0,32.9958,33.0148,32.9895,32.9895,100769.0
2016-08-30 10:05:00,52.15,52.15,52.05,52.07,238843.0,32.9958,32.9958,32.9325,32.9452,238843.0
2016-08-30 10:10:00,52.08,52.12,52.07,52.11,94590.0,32.9515,32.9768,32.9452,32.9705,94590.0
2016-08-30 10:15:00,52.11,52.13,52.05,52.06,94877.0,32.9705,32.9831,32.9325,32.9389,94877.0
2016-08-30 10:20:00,52.05,52.1,52.05,52.09,70599.0,32.9325,32.9642,32.9325,32.9578,70599.0
2016-08-30 10:25:00,52.09,52.12,52.08,52.09,85872.0,32.9578,32.9768,32.9515,32.9578,85872.0
2016-08-30 10:30:00,52.09,52.12,52.03,52.05,108497.0,32.9578,32.9768,32.9199,32.9325,108497.0
2016-08-30 10:35:00,52.04,52.1,52.04,52.09,124572.0,32.9262,32.9642,32.9262,32.9578,124572.0
2016-08-30 10:40:00,52.09,52.1,52.04,52.1,141785.0,32.9578,32.9642,32.9262,32.9642,141785.0
2016-08-30 10:45:00,52.09,52.1,52.05,52.09,89370.0,32.9578,32.9642,32.9325,32.9578,89370.0
2016-08-30 10:50:00,52.09,52.12,52.07,52.09,85913.0,32.9578,32.9768,32.9452,32.9578,85913.0
2016-08-30 10:55:00,52.09,52.11,52.06,52.09,85677.0,32.9578,32.9705,32.9389,32.9578,85677.0
2016-08-30 11:00:00,52.08,52.12,52.06,52.1,70327.0,32.9515,32.9768,32.9389,32.9642,70327.0
2016-08-30 11:05:00,52.11,52.13,52.1,52.11,58634.0,32.9705,32.9831,32.9642,32.9705,58634.0
2016-08-30 11:10:00,52.11,52.13,52.09,52.1,82468.0,32.9705,32.9831,32.9578,32.9642,82468.0
2016-08-30 11:15:00,52.09,52.11,52.06,52.11,83375.0,32.9578,32.9705,32.9389,32.9705,83375.0
2016-08-30 11:20:00,52.11,52.11,52.05,52.08,79402.0,32.9705,32.9705,32.9325,32.9515,79402.0
2016-08-30 11:25:00,52.07,52.12,52.05,52.11,109363.0,32.9452,32.9768,32.9325,32.9705,109363.0
2016-08-30 11:30:00,52.11,52.13,52.08,52.1,68307.0,32.9705,32.9831,32.9515,32.9642,68307.0
2016-08-30 11:35:00,52.1,52.13,52.08,52.11,139949.0,32.9642,32.9831,32.9515,32.9705,139949.0
2016-08-30 11:40:00,52.11,52.12,52.08,52.1,63532.0,32.9705,32.9768,32.9515,32.9642,63532.0
2016-08-30 11:45:00,52.1,52.13,52.09,52.13,49547.0,32.9642,32.9831,32.9578,32.9831,49547.0
2016-08-30 11:50:00,52.13,52.14,52.1,52.11,62396.0,32.9831,32.9895,32.9642,32.9705,62396.0
2016-08-30 11:55:00,52.1,52.11,52.09,52.11,43118.0,32.9642,32.9705,32.9578,32.9705,43118.0
2016-08-30 12:00:00,52.11,52.14,52.1,52.14,63393.0,32.9705,32.9895,32.9642,32.9895,63393.0
2016-08-30 12:05:00,52.14,52.15,52.09,52.09,54770.0,32.9895,32.9958,32.9578,32.9578,54770.0
2016-08-30 12:10:00,52.1,52.11,52.08,52.09,32832.0,32.9642,32.9705,32.9515,32.9578,32832.0
2016-08-30 12:15:00,52.09,52.09,52.06,52.09,33852.0,32.9578,32.9578,32.9389,32.9578,33852.0
2016-08-30 12:20:00,52.09,52.09,52.07,52.08,48992.0,32.9578,32.9578,32.9452,32.9515,48992.0
2016-08-30 12:25:00,52.08,52.13,52.08,52.12,51908.0,32.9515,32.9831,32.9515,32.9768,51908.0
2016-08-30 12:30:00,52.12,52.12,52.08,52.08,41073.0,32.9768,32.9768,32.9515,32.9515,41073.0
2016-08-30 12:35:00,52.09,52.12,52.08,52.12,35457.0,32.9578,32.9768,32.9515,32.9768,35457.0
2016-08-30 12:40:00,52.12,52.14,52.11,52.12,29005.0,32.9768,32.9895,32.9705,32.9768,29005.0
2016-08-30 12:45:00,52.13,52.16,52.11,52.15,44797.0,32.9831,33.0021,32.9705,32.9958,44797.0
2016-08-30 12:50:00,52.14,52.16,52.13,52.16,22988.0,32.9895,33.0021,32.9831,33.0021,22988.0
2016-08-30 12:55:00,52.16,52.16,52.13,52.14,37803.0,33.0021,33.0021,32.9831,32.9895,37803.0
2016-08-30 13:00:00,52.15,52.18,52.13,52.16,45631.0,32.9958,33.0148,32.9831,33.0021,45631.0
2016-08-30 13:05:00,52.15,52.19,52.14,52.19,52353.0,32.9958,33.0211,32.9895,33.0211,52353.0
2016-08-30 13:10:00,52.19,52.2,52.17,52.2,42855.0,33.0211,33.0274,33.0085,33.0274,42855.0
2016-08-30 13:15:00,52.19,52.19,52.16,52.16,27620.0,33.0211,33.0211,33.0021,33.0021,27620.0
2016-08-30 13:20:00,52.17,52.19,52.16,52.18,21554.0,33.0085,33.0211,33.0021,33.0148,21554.0
2016-08-30 13:25:00,52.18,52.21,52.17,52.21,51567.0,33.0148,33.0338,33.0085,33.0338,51567.0
2016-08-30 13:30:00,52.21,52.22,52.2,52.21,59112.0,33.0338,33.0401,33.0274,33.0338,59112.0
2016-08-30 13:35:00,52.21,52.22,52.19,52.21,35398.0,33.0338,33.0401,33.0211,33.0338,35398.0
2016-08-30 13:40:00,52.21,52.22,52.18,52.21,49714.0,33.0338,33.0401,33.0148,33.0338,49714.0
2016-08-30 13:45:00,52.21,52.22,52.2,52.22,31507.0,33.0338,33.0401,33.0274,33.0401,31507.0
2016-08-30 13:50:00,52.22,52.23,52.21,52.21,46919.0,33.0401,33.0464,33.0338,33.0338,46919.0
2016-08-30 13:55:00,52.21,52.21,52.18,52.19,45540.0,33.0338,33.0338,33.0148,33.0211,45540.0
2016-08-30 14:00:00,52.19,52.19,52.12,52.15,61203.0,33.0211,33.0211,32.9768,32.9958,61203.0
2016-08-30 14:05:00,52.15,52.16,52.13,52.15,40549.0,32.9958,33.0021,32.9831,32.9958,40549.0
2016-08-30 14:10:00,52.14,52.16,52.13,52.15,35226.0,32.9895,33.0021,32.9831,32.9958,35226.0
2016-08-30 14:15:00,52.14,52.15,52.11,52.13,65247.0,32.9895,32.9958,32.9705,32.9831,65247.0
2016-08-30 14:20:00,52.13,52.13,52.09,52.11,89413.0,32.9831,32.9831,32.9578,32.9705,89413.0
2016-08-30 14:25:00,52.11,52.11,52.07,52.1,42260.0,32.9705,32.9705,32.9452,32.9642,42260.0
2016-08-30 14:30:00,52.09,52.11,52.07,52.09,49576.0,32.9578,32.9705,32.9452,32.9578,49576.0
2016-08-30 14:35:00,52.09,52.11,52.06,52.1,84674.0,32.9578,32.9705,32.9389,32.9642,84674.0
2016-08-30 14:40:00,52.11,52.12,52.1,52.12,32793.0,32.9705,32.9768,32.9642,32.9768,32793.0
2016-08-30 14:45:00,52.12,52.13,52.11,52.11,42073.0,32.9768,32.9831,32.9705,32.9705,42073.0
2016-08-30 14:50:00,52.11,52.15,52.11,52.14,100059.0,32.9705,32.9958,32.9705,32.9895,100059.0
2016-08-30 14:55:00,52.14,52.15,52.13,52.14,40145.0,32.9895,32.9958,32.9831,32.9895,40145.0
2016-08-30 15:00:00,52.15,52.15,52.11,52.12,92428.0,32.9958,32.9958,32.9705,32.9768,92428.0
2016-08-30 15:05:00,52.12,52.13,52.1,52.12,119604.0,32.9768,32.9831,32.9642,32.9768,119604.0
2016-08-30 15:10:00,52.11,52.11,52.09,52.09,42954.0,32.9705,32.9705,32.9578,32.9578,42954.0
2016-08-30 15:15:00,52.09,52.13,52.08,52.13,64921.0,32.9578,32.9831,32.9515,32.9831,64921.0
2016-08-30 15:20:00,52.12,52.14,52.11,52.13,78310.0,32.9768,32.9895,32.9705,32.9831,78310.0
2016-08-30 15:25:00,52.14,52.17,52.14,52.16,47414.0,32.9895,33.0085,32.9895,33.0021,47414.0
2016-08-30 15:30:00,52.16,52.16,52.11,52.12,93798.0,33.0021,33.0021,32.9705,32.9768,93798.0
2016-08-30 15:35:00,52.12,52.18,52.11,52.18,73516.0,32.9768,33.0148,32.9705,33.0148,73516.0
2016-08-30 15:40:00,52.18,52.22,52.16,52.22,164949.0,33.0148,33.0401,33.0021,33.0401,164949.0
2016-08-30 15:45:00,52.21,52.26,52.21,52.26,164007.0,33.0338,33.0654,33.0338,33.0654,164007.0
2016-08-30 15:50:00,52.26,52.27,52.25,52.27,181253.0,33.0654,33.0717,33.0591,33.0717,181253.0
2016-08-30 15:55:00,52.27,52.27,52.23,52.27,515772.0,33.0717,33.0717,33.0464,33.0717,515772.0
2016-08-31 09:30:00,52.22,52.42,52.22,52.37,297907.0,33.0401,33.1666,33.0401,33.135,297907.0
2016-08-31 09:35:00,52.37,52.39,52.25,52.39,161161.0,33.135,33.1476,33.0591,33.1476,161161.0
2016-08-31 09:40:00,52.38,52.46,52.37,52.39,101309.0,33.1413,33.1919,33.135,33.1476,101309.0
2016-08-31 09:45:00,52.4,52.44,52.28,52.33,102054.0,33.154,33.1793,33.0781,33.1097,102054.0
2016-08-31 09:50:00,52.34,52.35,52.23,52.28,91377.0,33.116,33.1223,33.0464,33.0781,91377.0
2016-08-31 09:55:00,52.29,52.33,52.27,52.31,80906.0,33.0844,33.1097,33.0717,33.097,80906.0
2016-08-31 10:00:00,52.3,52.38,52.3,52.32,133625.0,33.0907,33.1413,33.0907,33.1034,133625.0
2016-08-31 10:05:00,52.33,52.33,52.2,52.22,93430.0,33.1097,33.1097,33.0274,33.0401,93430.0
2016-08-31 10:10:00,52.22,52.31,52.2,52.21,135795.0,33.0401,33.097,33.0274,33.0338,135795.0
2016-08-31 10:15:00,52.21,52.26,52.2,52.25,72429.0,33.0338,33.0654,33.0274,33.0591,72429.0
2016-08-31 10:20:00,52.25,52.31,52.24,52.29,70191.0,33.0591,33.097,33.0527,33.0844,70191.0
2016-08-31 10:25:00,52.29,52.34,52.29,52.3,68175.0,33.0844,33.116,33.0844,33.0907,68175.0
2016-08-31 10:30:00,52.29,52.3,52.22,52.22,90696.0,33.0844,33.0907,33.0401,33.0401,90696.0
2016-08-31 10:35:00,52.22,52.3,52.2,52.3,82279.0,33.0401,33.0907,33.0274,33.0907,82279.0
2016-08-31 10:40:00,52.3,52.35,52.27,52.34,75628.0,33.0907,33.1223,33.0717,33.116,75628.0
2016-08-31 10:45:00,52.33,52.33,52.27,52.29,67581.0,33.1097,33.1097,33.0717,33.0844,67581.0
2016-08-31 10:50:00,52.29,52.3,52.24,52.26,64500.0,33.0844,33.0907,33.0527,33.0654,64500.0
2016-08-31 10:55:00,52.26,52.3,52.24,52.3,65456.0,33.0654,33.0907,33.0527,33.0907,65456.0
2016-08-31 11:00:00,52.3,52.32,52.28,52.32,133758.0,33.0907,33.1034,33.0781,33.1034,133758.0
2016-08-31 11:05:00,52.31,52.33,52.29,52.33,68317.0,33.097,33.1097,33.0844,33.1097,68317.0
2016-08-31 11:10:00,52.33,52.39,52.32,52.37,192181.0,33.1097,33.1476,33.1034,33.135,192181.0
2016-08-31 11:15:00,52.37,52.37,52.28,52.29,51570.0,33.135,33.135,33.0781,33.0844,51570.0
2016-08-31 11:20:00,52.29,52.31,52.27,52.29,46231.0,33.0844,33.097,33.0717,33.0844,46231.0
2016-08-31 11:25:00,52.3,52.31,52.27,52.27,72250.0,33.0907,33.097,33.0717,33.0717,72250.0
2016-08-31 11:30:00,52.28,52.29,52.2,52.22,108730.0,33.0781,33.0844,33.0274,33.0401,108730.0
2016-08-31 11:35:00,52.22,52.27,52.2,52.27,63423.0,33.0401,33.0717,33.0274,33.0717,63423.0
2016-08-31 11:40:00,52.27,52.29,52.25,52.26,47727.0,33.0717,33.0844,33.0591,33.0654,47727.0
2016-08-31 11:45:00,52.27,52.29,52.26,52.28,41933.0,33.0717,33.0844,33.0654,33.0781,41933.0
2016-08-31 11:50:00,52.28,52.34,52.27,52.34,61385.0,33.0781,33.116,33.0717,33.116,61385.0
2016-08-31 11:55:00,52.34,52.35,52.29,52.29,59606.0,33.116,33.1223,33.0844,33.0844,59606.0
2016-08-31 12:00:00,52.29,52.3,52.24,52.24,65209.0,33.0844,33.0907,33.0527,33.0527,65209.0
2016-08-31 12:05:00,52.24,52.27,52.22,52.26,74706.0,33.0527,33.0717,33.0401,33.0654,74706.0
2016-08-31 12:10:00,52.25,52.26,52.21,52.23,41703.0,33.0591,33.0654,33.0338,33.0464,41703.0
2016-08-31 12:15:00,52.23,52.23,52.15,52.16,70820.0,33.0464,33.0464,32.9958,33.0021,70820.0
2016-08-31 12:20:00,52.16,52.17,52.13,52.16,76326.0,33.0021,33.0085,32.9831,33.0021,76326.0
2016-08-31 12:25:00,52.15,52.16,52.12,52.12,47879.0,32.9958,33.0021,32.9768,32.9768,47879.0
2016-08-31 12:30:00,52.12,52.13,52.09,52.13,85192.0,32.9768,32.9831,32.9578,32.9831,85192.0
2016-08-31 12:35:00,52.13,52.16,52.11,52.13,37297.0,32.9831,33.0021,32.9705,32.9831,37297.0
2016-08-31 12:40:00,52.13,52.15,52.11,52.12,45622.0,32.9831,32.9958,32.9705,32.9768,45622.0
2016-08-31 12:45:00,52.12,52.17,52.1,52.14,57659.0,32.9768,33.0085,32.9642,32.9895,57659.0
2016-08-31 12:50:00,52.14,52.16,52.1,52.12,48006.0,32.9895,33.0021,32.9642,32.9768,48006.0
2016-08-31 12:55:00,52.12,52.13,52.1,52.11,69400.0,32.9768,32.9831,32.9642,32.9705,69400.0
2016-08-31 13:00:00,52.12,52.12,52.09,52.1,40835.0,32.9768,32.9768,32.9578,32.9642,40835.0
2016-08-31 13:05:00,52.09,52.15,52.09,52.12,52423.0,32.9578,32.9958,32.9578,32.9768,52423.0
2016-08-31 13:10:00,52.11,52.14,52.1,52.12,41887.0,32.9705,32.9895,32.9642,32.9768,41887.0
2016-08-31 13:15:00,52.12,52.13,52.08,52.12,44314.0,32.9768,32.9831,32.9515,32.9768,44314.0
2016-08-31 13:20:00,52.12,52.16,52.11,52.15,45367.0,32.9768,33.0021,32.9705,32.9958,45367.0
2016-08-31 13:25:00,52.16,52.18,52.13,52.14,40033.0,33.0021,33.0148,32.9831,32.9895,40033.0
2016-08-31 13:30:00,52.14,52.14,52.09,52.12,39379.0,32.9895,32.9895,32.9578,32.9768,39379.0
2016-08-31 13:35:00,52.12,52.18,52.11,52.16,209319.0,32.9768,33.0148,32.9705,33.0021,209319.0
2016-08-31 13:40:00,52.17,52.22,52.16,52.21,44680.0,33.0085,33.0401,33.0021,33.0338,44680.0
2016-08-31 13:45:00,52.21,52.22,52.18,52.19,49393.0,33.0338,33.0401,33.0148,33.0211,49393.0
2016-08-31 13:50:00,52.19,52.23,52.18,52.22,54350.0,33.0211,33.0464,33.0148,33.0401,54350.0
2016-08-31 13:55:00,52.22,52.23,52.2,52.21,44634.0,33.0401,33.0464,33.0274,33.0338,44634.0
2016-08-31 14:00:00,52.21,52.25,52.2,52.24,87347.0,33.0338,33.0591,33.0274,33.0527,87347.0
2016-08-31 14:05:00,52.25,52.28,52.23,52.23,69534.0,33.0591,33.0781,33.0464,33.0464,69534.0
2016-08-31 14:10:00,52.23,52.26,52.22,52.24,49607.0,33.0464,33.0654,33.0401,33.0527,49607.0
2016-08-31 14:15:00,52.24,52.26,52.23,52.25,56401.0,33.0527,33.0654,33.0464,33.0591,56401.0
2016-08-31 14:20:00,52.25,52.26,52.23,52.25,129744.0,33.0591,33.0654,33.0464,33.0591,129744.0
2016-08-31 14:25:00,52.25,52.25,52.22,52.22,41130.0,33.0591,33.0591,33.0401,33.0401,41130.0
2016-08-31 14:30:00,52.22,52.23,52.2,52.22,54471.0,33.0401,33.0464,33.0274,33.0401,54471.0
2016-08-31 14:35:00,52.22,52.24,52.21,52.22,63107.0,33.0401,33.0527,33.0338,33.0401,63107.0
2016-08-31 14:40:00,52.22,52.22,52.18,52.2,62560.0,33.0401,33.0401,33.0148,33.0274,62560.0
2016-08-31 14:45:00,52.2,52.21,52.17,52.2,47753.0,33.0274,33.0338,33.0085,33.0274,47753.0
2016-08-31 14:50:00,52.2,52.23,52.18,52.22,85510.0,33.0274,33.0464,33.0148,33.0401,85510.0
2016-08-31 14:55:00,52.22,52.23,52.15,52.16,141452.0,33.0401,33.0464,32.9958,33.0021,141452.0
2016-08-31 15:00:00,52.17,52.2,52.16,52.18,191328.0,33.0085,33.0274,33.0021,33.0148,191328.0
2016-08-31 15:05:00,52.18,52.24,52.17,52.23,52317.0,33.0148,33.0527,33.0085,33.0464,52317.0
2016-08-31 15:10:00,52.23,52.24,52.19,52.23,62470.0,33.0464,33.0527,33.0211,33.0464,62470.0
2016-08-31 15:15:00,52.24,52.27,52.21,52.25,143840.0,33.0527,33.0717,33.0338,33.0591,143840.0
2016-08-31 15:20:00,52.25,52.32,52.24,52.32,105608.0,33.0591,33.1034,33.0527,33.1034,105608.0
2016-08-31 15:25:00,52.32,52.35,52.3,52.34,62585.0,33.1034,33.1223,33.0907,33.116,62585.0
2016-08-31 15:30:00,52.34,52.36,52.33,52.34,91775.0,33.116,33.1287,33.1097,33.116,91775.0
2016-08-31 15:35:00,52.34,52.4,52.33,52.34,99190.0,33.116,33.154,33.1097,33.116,99190.0
2016-08-31 15:40:00,52.34,52.37,52.31,52.31,127340.0,33.116,33.135,33.097,33.097,127340.0
2016-08-31 15:45:00,52.3,52.34,52.27,52.27,187035.0,33.0907,33.116,33.0717,33.0717,187035.0
2016-08-31 15:50:00,52.28,52.32,52.27,52.31,168120.0,33.0781,33.1034,33.0717,33.097,168120.0
2016-08-31 15:55:00,52.31,52.36,52.3,52.31,690216.0,33.097,33.1287,33.0907,33.097,690216.0
2016-09-01 09:30:00,52.14,52.33,52.04,52.2,523431.0,32.9895,33.1097,32.9262,33.0274,523431.0
2016-09-01 09:35:00,52.19,52.2,52.11,52.12,102423.0,33.0211,33.0274,32.9705,32.9768,102423.0
2016-09-01 09:40:00,52.12,52.19,52.11,52.15,113382.0,32.9768,33.0211,32.9705,32.9958,113382.0
2016-09-01 09:45:00,52.15,52.16,52.08,52.13,150664.0,32.9958,33.0021,32.9515,32.9831,150664.0
2016-09-01 09:50:00,52.13,52.14,52.07,52.09,177980.0,32.9831,32.9895,32.9452,32.9578,177980.0
2016-09-01 09:55:00,52.1,52.25,52.07,52.2,98127.0,32.9642,33.0591,32.9452,33.0274,98127.0
2016-09-01 10:00:00,52.18,52.3,52.11,52.26,149806.0,33.0148,33.0907,32.9705,33.0654,149806.0
2016-09-01 10:05:00,52.27,52.35,52.22,52.32,111632.0,33.0717,33.1223,33.0401,33.1034,111632.0
2016-09-01 10:10:00,52.33,52.35,52.25,52.33,142913.0,33.1097,33.1223,33.0591,33.1097,142913.0
2016-09-01 10:15:00,52.34,52.34,52.27,52.31,116116.0,33.116,33.116,33.0717,33.097,116116.0
2016-09-01 10:20:00,52.32,52.33,52.25,52.32,117445.0,33.1034,33.1097,33.0591,33.1034,117445.0
2016-09-01 10:25:00,52.32,52.33,52.23,52.23,126527.0,33.1034,33.1097,33.0464,33.0464,126527.0
2016-09-01 10:30:00,52.24,52.24,52.15,52.18,138773.0,33.0527,33.0527,32.9958,33.0148,138773.0
2016-09-01 10:35:00,52.17,52.22,52.16,52.22,31042.0,33.0085,33.0401,33.0021,33.0401,31042.0
2016-09-01 10:40:00,52.22,52.22,52.12,52.16,92548.0,33.0401,33.0401,32.9768,33.0021,92548.0
2016-09-01 10:45:00,52.16,52.24,52.16,52.24,88058.0,33.0021,33.0527,33.0021,33.0527,88058.0
2016-09-01 10:50:00,52.23,52.26,52.2,52.21,93572.0,33.0464,33.0654,33.0274,33.0338,93572.0
2016-09-01 10:55:00,52.21,52.28,52.19,52.27,74188.0,33.0338,33.0781,33.0211,33.0717,74188.0
2016-09-01 11:00:00,52.28,52.3,52.22,52.29,78061.0,33.0781,33.0907,33.0401,33.0844,78061.0
2016-09-01 11:05:00,52.3,52.36,52.28,52.36,119995.0,33.0907,33.1287,33.0781,33.1287,119995.0
2016-09-01 11:10:00,52.35,52.36,52.34,52.36,100099.0,33.1223,33.1287,33.116,33.1287,100099.0
2016-09-01 11:15:00,52.35,52.36,52.33,52.35,56892.0,33.1223,33.1287,33.1097,33.1223,56892.0
2016-09-01 11:20:00,52.34,52.39,52.33,52.34,74554.0,33.116,33.1476,33.1097,33.116,74554.0
2016-09-01 11:25:00,52.33,52.34,52.28,52.32,62149.0,33.1097,33.116,33.0781,33.1034,62149.0
2016-09-01 11:30:00,52.31,52.32,52.27,52.29,50987.0,33.097,33.1034,33.0717,33.0844,50987.0
2016-09-01 11:35:00,52.29,52.31,52.27,52.29,63122.0,33.0844,33.097,33.0717,33.0844,63122.0
2016-09-01 11:40:00,52.28,52.29,52.25,52.29,33876.0,33.0781,33.0844,33.0591,33.0844,33876.0
2016-09-01 11:45:00,52.28,52.29,52.26,52.27,53604.0,33.0781,33.0844,33.0654,33.0717,53604.0
2016-09-01 11:50:00,52.27,52.28,52.22,52.27,110998.0,33.0717,33.0781,33.0401,33.0717,110998.0
2016-09-01 11:55:00,52.27,52.36,52.26,52.33,73629.0,33.0717,33.1287,33.0654,33.1097,73629.0
2016-09-01 12:00:00,52.34,52.38,52.33,52.36,51898.0,33.116,33.1413,33.1097,33.1287,51898.0
2016-09-01 12:05:00,52.36,52.44,52.35,52.43,79717.0,33.1287,33.1793,33.1223,33.173,79717.0
2016-09-01 12:10:00,52.43,52.44,52.4,52.44,73038.0,33.173,33.1793,33.154,33.1793,73038.0
2016-09-01 12:15:00,52.44,52.45,52.41,52.43,105170.0,33.1793,33.1856,33.1603,33.173,105170.0
2016-09-01 12:20:00,52.44,52.5,52.42,52.5,77378.0,33.1793,33.2172,33.1666,33.2172,77378.0
2016-09-01 12:25:00,52.5,52.5,52.44,52.46,62914.0,33.2172,33.2172,33.1793,33.1919,62914.0
2016-09-01 12:30:00,52.46,52.54,52.45,52.54,71364.0,33.1919,33.2426,33.1856,33.2426,71364.0
2016-09-01 12:35:00,52.54,52.54,52.5,52.51,52983.0,33.2426,33.2426,33.2172,33.2236,52983.0
2016-09-01 12:40:00,52.51,52.53,52.49,52.5,85619.0,33.2236,33.2362,33.2109,33.2172,85619.0
2016-09-01 12:45:00,52.5,52.53,52.49,52.52,33676.0,33.2172,33.2362,33.2109,33.2299,33676.0
2016-09-01 12:50:00,52.52,52.55,52.51,52.54,60438.0,33.2299,33.2489,33.2236,33.2426,60438.0
2016-09-01 12:55:00,52.54,52.56,52.52,52.52,62855.0,33.2426,33.2552,33.2299,33.2299,62855.0
2016-09-01 13:00:00,52.53,52.55,52.52,52.52,49861.0,33.2362,33.2489,33.2299,33.2299,49861.0
2016-09-01 13:05:00,52.53,52.55,52.51,52.54,54348.0,33.2362,33.2489,33.2236,33.2426,54348.0
2016-09-01 13:10:00,52.54,52.54,52.51,52.53,33059.0,33.2426,33.2426,33.2236,33.2362,33059.0
2016-09-01 13:15:00,52.53,52.56,52.51,52.55,49123.0,33.2362,33.2552,33.2236,33.2489,49123.0
2016-09-01 13:20:00,52.54,52.57,52.54,52.56,61135.0,33.2426,33.2615,33.2426,33.2552,61135.0
2016-09-01 13:25:00,52.56,52.57,52.52,52.54,50415.0,33.2552,33.2615,33.2299,33.2426,50415.0
2016-09-01 13:30:00,52.53,52.57,52.53,52.56,45313.0,33.2362,33.2615,33.2362,33.2552,45313.0
2016-09-01 13:35:00,52.56,52.58,52.54,52.55,94998.0,33.2552,33.2679,33.2426,33.2489,94998.0
2016-09-01 13:40:00,52.55,52.59,52.53,52.59,103160.0,33.2489,33.2742,33.2362,33.2742,103160.0
2016-09-01 13:45:00,52.59,52.62,52.58,52.61,99379.0,33.2742,33.2932,33.2679,33.2868,99379.0
2016-09-01 13:50:00,52.62,52.64,52.6,52.62,80012.0,33.2932,33.3058,33.2805,33.2932,80012.0
2016-09-01 13:55:00,52.62,52.62,52.57,52.57,86414.0,33.2932,33.2932,33.2615,33.2615,86414.0
2016-09-01 14:00:00,52.57,52.58,52.5,52.51,93841.0,33.2615,33.2679,33.2172,33.2236,93841.0
2016-09-01 14:05:00,52.5,52.53,52.49,52.52,119723.0,33.2172,33.2362,33.2109,33.2299,119723.0
2016-09-01 14:10:00,52.51,52.55,52.5,52.53,86041.0,33.2236,33.2489,33.2172,33.2362,86041.0
2016-09-01 14:15:00,52.53,52.56,52.51,52.55,120469.0,33.2362,33.2552,33.2236,33.2489,120469.0
2016-09-01 14:20:00,52.55,52.58,52.53,52.58,109412.0,33.2489,33.2679,33.2362,33.2679,109412.0
2016-09-01 14:25:00,52.58,52.63,52.55,52.61,111660.0,33.2679,33.2995,33.2489,33.2868,111660.0
2016-09-01 14:30:00,52.62,52.66,52.59,52.64,82567.0,33.2932,33.3185,33.2742,33.3058,82567.0
2016-09-01 14:35:00,52.63,52.64,52.6,52.63,68093.0,33.2995,33.3058,33.2805,33.2995,68093.0
2016-09-01 14:40:00,52.62,52.67,52.62,52.66,86083.0,33.2932,33.3248,33.2932,33.3185,86083.0
2016-09-01 14:45:00,52.66,52.7,52.65,52.67,91015.0,33.3185,33.3438,33.3122,33.3248,91015.0
2016-09-01 14:50:00,52.67,52.71,52.65,52.66,99406.0,33.3248,33.3501,33.3122,33.3185,99406.0
2016-09-01 14:55:00,52.66,52.71,52.65,52.71,72493.0,33.3185,33.3501,33.3122,33.3501,72493.0
2016-09-01 15:00:00,52.71,52.71,52.61,52.62,89142.0,33.3501,33.3501,33.2868,33.2932,89142.0
2016-09-01 15:05:00,52.63,52.63,52.57,52.62,105080.0,33.2995,33.2995,33.2615,33.2932,105080.0
2016-09-01 15:10:00,52.61,52.63,52.58,52.62,77641.0,33.2868,33.2995,33.2679,33.2932,77641.0
2016-09-01 15:15:00,52.62,52.64,52.61,52.61,84365.0,33.2932,33.3058,33.2868,33.2868,84365.0
2016-09-01 15:20:00,52.62,52.65,52.6,52.63,160114.0,33.2932,33.3122,33.2805,33.2995,160114.0
2016-09-01 15:25:00,52.63,52.63,52.57,52.59,104712.0,33.2995,33.2995,33.2615,33.2742,104712.0
2016-09-01 15:30:00,52.58,52.6,52.56,52.57,120283.0,33.2679,33.2805,33.2552,33.2615,120283.0
2016-09-01 15:35:00,52.56,52.58,52.52,52.55,118952.0,33.2552,33.2679,33.2299,33.2489,118952.0
2016-09-01 15:40:00,52.55,52.6,52.52,52.55,188335.0,33.2489,33.2805,33.2299,33.2489,188335.0
2016-09-01 15:45:00,52.55,52.58,52.54,52.57,179433.0,33.2489,33.2679,33.2426,33.2615,179433.0
2016-09-01 15:50:00,52.57,52.58,52.56,52.57,247379.0,33.2615,33.2679,33.2552,33.2615,247379.0
2016-09-01 15:55:00,52.57,52.6,52.54,52.56,657005.0,33.2615,33.2805,33.2426,33.2552,657005.0
2016-09-02 09:30:00,52.8,53.01,52.68,52.99,886217.0,33.4071,33.5399,33.3311,33.5273,886217.0
2016-09-02 09:35:00,53.0,53.04,52.94,53.03,709793.0,33.5336,33.5589,33.4956,33.5526,709793.0
2016-09-02 09:40:00,53.04,53.12,53.0,53.03,895296.0,33.5589,33.6095,33.5336,33.5526,895296.0
2016-09-02 09:45:00,53.04,53.14,52.99,52.99,352272.0,33.5589,33.6222,33.5273,33.5273,352272.0
2016-09-02 09:50:00,52.99,53.04,52.94,53.02,152344.0,33.5273,33.5589,33.4956,33.5463,152344.0
2016-09-02 09:55:00,53.03,53.08,52.98,53.0,190459.0,33.5526,33.5842,33.5209,33.5336,190459.0
2016-09-02 10:00:00,53.01,53.02,52.87,52.9,150832.0,33.5399,33.5463,33.4513,33.4703,150832.0
2016-09-02 10:05:00,52.91,52.91,52.76,52.76,177256.0,33.4767,33.4767,33.3818,33.3818,177256.0
2016-09-02 10:10:00,52.77,52.77,52.63,52.64,138118.0,33.3881,33.3881,33.2995,33.3058,138118.0
2016-09-02 10:15:00,52.63,52.71,52.63,52.7,175809.0,33.2995,33.3501,33.2995,33.3438,175809.0
2016-09-02 10:20:00,52.7,52.81,52.69,52.75,155910.0,33.3438,33.4134,33.3375,33.3754,155910.0
2016-09-02 10:25:00,52.75,52.77,52.71,52.77,127491.0,33.3754,33.3881,33.3501,33.3881,127491.0
2016-09-02 10:30:00,52.77,52.8,52.71,52.71,109286.0,33.3881,33.4071,33.3501,33.3501,109286.0
2016-09-02 10:35:00,52.72,52.77,52.68,52.73,85318.0,33.3564,33.3881,33.3311,33.3628,85318.0
2016-09-02 10:40:00,52.73,52.76,52.67,52.7,100796.0,33.3628,33.3818,33.3248,33.3438,100796.0
2016-09-02 10:45:00,52.7,52.73,52.69,52.73,101884.0,33.3438,33.3628,33.3375,33.3628,101884.0
2016-09-02 10:50:00,52.72,52.78,52.72,52.76,100168.0,33.3564,33.3944,33.3564,33.3818,100168.0
2016-09-02 10:55:00,52.75,52.76,52.69,52.71,83883.0,33.3754,33.3818,33.3375,33.3501,83883.0
2016-09-02 11:00:00,52.72,52.79,52.71,52.75,74891.0,33.3564,33.4007,33.3501,33.3754,74891.0
2016-09-02 11:05:00,52.76,52.78,52.73,52.75,61487.0,33.3818,33.3944,33.3628,33.3754,61487.0
2016-09-02 11:10:00,52.75,52.75,52.68,52.71,117531.0,33.3754,33.3754,33.3311,33.3501,117531.0
2016-09-02 11:15:00,52.72,52.77,52.72,52.73,39515.0,33.3564,33.3881,33.3564,33.3628,39515.0
2016-09-02 11:20:00,52.73,52.74,52.68,52.68,69270.0,33.3628,33.3691,33.3311,33.3311,69270.0
2016-09-02 11:25:00,52.68,52.72,52.67,52.7,96445.0,33.3311,33.3564,33.3248,33.3438,96445.0
2016-09-02 11:30:00,52.7,52.73,52.68,52.68,74951.0,33.3438,33.3628,33.3311,33.3311,74951.0
2016-09-02 11:35:00,52.68,52.69,52.61,52.63,378041.0,33.3311,33.3375,33.2868,33.2995,378041.0
2016-09-02 11:40:00,52.62,52.66,52.61,52.63,129569.0,33.2932,33.3185,33.2868,33.2995,129569.0
2016-09-02 11:45:00,52.63,52.67,52.62,52.66,75550.0,33.2995,33.3248,33.2932,33.3185,75550.0
2016-09-02 11:50:00,52.66,52.72,52.64,52.71,47979.0,33.3185,33.3564,33.3058,33.3501,47979.0
2016-09-02 11:55:00,52.71,52.73,52.69,52.7,27180.0,33.3501,33.3628,33.3375,33.3438,27180.0
2016-09-02 12:00:00,52.71,52.73,52.69,52.7,50678.0,33.3501,33.3628,33.3375,33.3438,50678.0
2016-09-02 12:05:00,52.7,52.71,52.68,52.69,63551.0,33.3438,33.3501,33.3311,33.3375,63551.0
2016-09-02 12:10:00,52.68,52.7,52.67,52.69,82533.0,33.3311,33.3438,33.3248,33.3375,82533.0
2016-09-02 12:15:00,52.69,52.69,52.62,52.63,74018.0,33.3375,33.3375,33.2932,33.2995,74018.0
2016-09-02 12:20:00,52.62,52.64,52.6,52.6,61383.0,33.2932,33.3058,33.2805,33.2805,61383.0
2016-09-02 12:25:00,52.61,52.62,52.58,52.59,70304.0,33.2868,33.2932,33.2679,33.2742,70304.0
2016-09-02 12:30:00,52.59,52.6,52.58,52.58,110912.0,33.2742,33.2805,33.2679,33.2679,110912.0
2016-09-02 12:35:00,52.59,52.65,52.58,52.62,87543.0,33.2742,33.3122,33.2679,33.2932,87543.0
2016-09-02 12:40:00,52.62,52.63,52.6,52.6,64965.0,33.2932,33.2995,33.2805,33.2805,64965.0
2016-09-02 12:45:00,52.6,52.62,52.59,52.61,44338.0,33.2805,33.2932,33.2742,33.2868,44338.0
2016-09-02 12:50:00,52.61,52.63,52.6,52.62,69679.0,33.2868,33.2995,33.2805,33.2932,69679.0
2016-09-02 12:55:00,52.62,52.62,52.58,52.58,73904.0,33.2932,33.2932,33.2679,33.2679,73904.0
2016-09-02 13:00:00,52.59,52.59,52.56,52.57,87648.0,33.2742,33.2742,33.2552,33.2615,87648.0
2016-09-02 13:05:00,52.58,52.59,52.56,52.57,99161.0,33.2679,33.2742,33.2552,33.2615,99161.0
2016-09-02 13:10:00,52.58,52.59,52.55,52.56,111923.0,33.2679,33.2742,33.2489,33.2552,111923.0
2016-09-02 13:15:00,52.56,52.6,52.55,52.58,78720.0,33.2552,33.2805,33.2489,33.2679,78720.0
2016-09-02 13:20:00,52.58,52.62,52.57,52.61,95793.0,33.2679,33.2932,33.2615,33.2868,95793.0
2016-09-02 13:25:00,52.62,52.62,52.58,52.59,59384.0,33.2932,33.2932,33.2679,33.2742,59384.0
2016-09-02 13:30:00,52.59,52.6,52.57,52.58,49563.0,33.2742,33.2805,33.2615,33.2679,49563.0
2016-09-02 13:35:00,52.58,52.58,52.56,52.56,82678.0,33.2679,33.2679,33.2552,33.2552,82678.0
2016-09-02 13:40:00,52.57,52.57,52.52,52.54,73192.0,33.2615,33.2615,33.2299,33.2426,73192.0
2016-09-02 13:45:00,52.54,52.61,52.52,52.59,127283.0,33.2426,33.2868,33.2299,33.2742,127283.0
2016-09-02 13:50:00,52.59,52.6,52.59,52.59,59454.0,33.2742,33.2805,33.2742,33.2742,59454.0
2016-09-02 13:55:00,52.59,52.6,52.56,52.56,82971.0,33.2742,33.2805,33.2552,33.2552,82971.0
2016-09-02 14:00:00,52.57,52.58,52.55,52.55,76225.0,33.2615,33.2679,33.2489,33.2489,76225.0
2016-09-02 14:05:00,52.55,52.62,52.54,52.59,107498.0,33.2489,33.2932,33.2426,33.2742,107498.0
2016-09-02 14:10:00,52.6,52.63,52.59,52.63,68880.0,33.2805,33.2995,33.2742,33.2995,68880.0
2016-09-02 14:15:00,52.63,52.68,52.63,52.67,83439.0,33.2995,33.3311,33.2995,33.3248,83439.0
2016-09-02 14:20:00,52.67,52.68,52.64,52.64,62721.0,33.3248,33.3311,33.3058,33.3058,62721.0
2016-09-02 14:25:00,52.65,52.66,52.64,52.65,113606.0,33.3122,33.3185,33.3058,33.3122,113606.0
2016-09-02 14:30:00,52.66,52.66,52.61,52.63,70666.0,33.3185,33.3185,33.2868,33.2995,70666.0
2016-09-02 14:35:00,52.62,52.63,52.61,52.61,62506.0,33.2932,33.2995,33.2868,33.2868,62506.0
2016-09-02 14:40:00,52.61,52.67,52.61,52.64,134303.0,33.2868,33.3248,33.2868,33.3058,134303.0
2016-09-02 14:45:00,52.65,52.68,52.63,52.66,58852.0,33.3122,33.3311,33.2995,33.3185,58852.0
2016-09-02 14:50:00,52.66,52.68,52.66,52.66,52860.0,33.3185,33.3311,33.3185,33.3185,52860.0
2016-09-02 14:55:00,52.66,52.67,52.66,52.66,54104.0,33.3185,33.3248,33.3185,33.3185,54104.0
2016-09-02 15:00:00,52.66,52.71,52.66,52.7,208820.0,33.3185,33.3501,33.3185,33.3438,208820.0
2016-09-02 15:05:00,52.7,52.73,52.66,52.67,310506.0,33.3438,33.3628,33.3185,33.3248,310506.0
2016-09-02 15:10:00,52.68,52.71,52.67,52.7,192820.0,33.3311,33.3501,33.3248,33.3438,192820.0
2016-09-02 15:15:00,52.7,52.73,52.68,52.73,89035.0,33.3438,33.3628,33.3311,33.3628,89035.0
2016-09-02 15:20:00,52.73,52.73,52.7,52.7,91339.0,33.3628,33.3628,33.3438,33.3438,91339.0
2016-09-02 15:25:00,52.71,52.72,52.69,52.69,146460.0,33.3501,33.3564,33.3375,33.3375,146460.0
2016-09-02 15:30:00,52.69,52.7,52.67,52.68,148536.0,33.3375,33.3438,33.3248,33.3311,148536.0
2016-09-02 15:35:00,52.67,52.78,52.67,52.78,196248.0,33.3248,33.3944,33.3248,33.3944,196248.0
2016-09-02 15:40:00,52.78,52.86,52.77,52.86,130819.0,33.3944,33.445,33.3881,33.445,130819.0
2016-09-02 15:45:00,52.85,52.86,52.8,52.8,223354.0,33.4387,33.445,33.4071,33.4071,223354.0
2016-09-02 15:50:00,52.8,52.85,52.79,52.84,280113.0,33.4071,33.4387,33.4007,33.4324,280113.0
2016-09-02 15:55:00,52.84,52.88,52.83,52.87,584366.0,33.4324,33.4577,33.426,33.4513,584366.0
2016-09-06 09:30:00,53.09,53.12,52.89,52.98,492707.0,33.5905,33.6095,33.464,33.5209,492707.0
2016-09-06 09:35:00,52.98,52.99,52.82,52.87,225643.0,33.5209,33.5273,33.4197,33.4513,225643.0
2016-09-06 09:40:00,52.88,53.03,52.85,52.95,189504.0,33.4577,33.5526,33.4387,33.502,189504.0
2016-09-06 09:45:00,52.96,53.01,52.9,52.98,158892.0,33.5083,33.5399,33.4703,33.5209,158892.0
2016-09-06 09:50:00,52.98,53.06,52.96,53.02,243623.0,33.5209,33.5716,33.5083,33.5463,243623.0
2016-09-06 09:55:00,53.03,53.09,53.02,53.09,120820.0,33.5526,33.5905,33.5463,33.5905,120820.0
2016-09-06 10:00:00,53.09,53.16,53.05,53.16,211956.0,33.5905,33.6348,33.5652,33.6348,211956.0
2016-09-06 10:05:00,53.16,53.19,53.08,53.19,195778.0,33.6348,33.6538,33.5842,33.6538,195778.0
2016-09-06 10:10:00,53.2,53.21,53.18,53.21,127457.0,33.6601,33.6665,33.6475,33.6665,127457.0
2016-09-06 10:15:00,53.2,53.3,53.2,53.3,207582.0,33.6601,33.7234,33.6601,33.7234,207582.0
2016-09-06 10:20:00,53.31,53.44,53.31,53.44,429044.0,33.7297,33.812,33.7297,33.812,429044.0
2016-09-06 10:25:00,53.44,53.52,53.43,53.51,274712.0,33.812,33.8626,33.8057,33.8563,274712.0
2016-09-06 10:30:00,53.51,53.56,53.51,53.53,222266.0,33.8563,33.8879,33.8563,33.8689,222266.0
2016-09-06 10:35:00,53.53,53.55,53.5,53.51,249771.0,33.8689,33.8816,33.85,33.8563,249771.0
2016-09-06 10:40:00,53.51,53.66,53.51,53.65,226250.0,33.8563,33.9512,33.8563,33.9449,226250.0
2016-09-06 10:45:00,53.65,53.67,53.63,53.67,160942.0,33.9449,33.9575,33.9322,33.9575,160942.0
2016-09-06 10:50:00,53.66,53.78,53.66,53.77,226400.0,33.9512,34.0271,33.9512,34.0208,226400.0
2016-09-06 10:55:00,53.76,53.78,53.73,53.76,288698.0,34.0145,34.0271,33.9955,34.0145,288698.0
2016-09-06 11:00:00,53.76,53.78,53.69,53.74,281010.0,34.0145,34.0271,33.9702,34.0018,281010.0
2016-09-06 11:05:00,53.73,53.76,53.66,53.68,216047.0,33.9955,34.0145,33.9512,33.9638,216047.0
2016-09-06 11:10:00,53.67,53.72,53.67,53.72,113186.0,33.9575,33.9892,33.9575,33.9892,113186.0
2016-09-06 11:15:00,53.71,53.74,53.69,53.7,117265.0,33.9828,34.0018,33.9702,33.9765,117265.0
2016-09-06 11:20:00,53.7,53.71,53.65,53.65,126337.0,33.9765,33.9828,33.9449,33.9449,126337.0
2016-09-06 11:25:00,53.66,53.7,53.65,53.7,135383.0,33.9512,33.9765,33.9449,33.9765,135383.0
2016-09-06 11:30:00,53.7,53.74,53.69,53.72,130956.0,33.9765,34.0018,33.9702,33.9892,130956.0
2016-09-06 11:35:00,53.72,53.74,53.68,53.73,124111.0,33.9892,34.0018,33.9638,33.9955,124111.0
2016-09-06 11:40:00,53.73,53.73,53.71,53.72,73436.0,33.9955,33.9955,33.9828,33.9892,73436.0
2016-09-06 11:45:00,53.73,53.84,53.72,53.82,150262.0,33.9955,34.0651,33.9892,34.0524,150262.0
2016-09-06 11:50:00,53.82,53.82,53.77,53.79,96416.0,34.0524,34.0524,34.0208,34.0334,96416.0
2016-09-06 11:55:00,53.8,53.82,53.78,53.82,109225.0,34.0398,34.0524,34.0271,34.0524,109225.0
2016-09-06 12:00:00,53.81,53.82,53.73,53.75,126032.0,34.0461,34.0524,33.9955,34.0081,126032.0
2016-09-06 12:05:00,53.74,53.77,53.71,53.71,98790.0,34.0018,34.0208,33.9828,33.9828,98790.0
2016-09-06 12:10:00,53.71,53.72,53.65,53.67,149419.0,33.9828,33.9892,33.9449,33.9575,149419.0
2016-09-06 12:15:00,53.67,53.69,53.65,53.68,93325.0,33.9575,33.9702,33.9449,33.9638,93325.0
2016-09-06 12:20:00,53.69,53.75,53.68,53.75,123689.0,33.9702,34.0081,33.9638,34.0081,123689.0
2016-09-06 12:25:00,53.75,53.76,53.73,53.75,84068.0,34.0081,34.0145,33.9955,34.0081,84068.0
2016-09-06 12:30:00,53.74,53.79,53.74,53.78,85337.0,34.0018,34.0334,34.0018,34.0271,85337.0
2016-09-06 12:35:00,53.78,53.79,53.72,53.73,85476.0,34.0271,34.0334,33.9892,33.9955,85476.0
2016-09-06 12:40:00,53.73,53.78,53.72,53.77,75335.0,33.9955,34.0271,33.9892,34.0208,75335.0
2016-09-06 12:45:00,53.78,53.8,53.74,53.78,109021.0,34.0271,34.0398,34.0018,34.0271,109021.0
2016-09-06 12:50:00,53.77,53.78,53.75,53.76,68938.0,34.0208,34.0271,34.0081,34.0145,68938.0
2016-09-06 12:55:00,53.76,53.76,53.71,53.71,89991.0,34.0145,34.0145,33.9828,33.9828,89991.0
2016-09-06 13:00:00,53.72,53.73,53.71,53.72,80061.0,33.9892,33.9955,33.9828,33.9892,80061.0
2016-09-06 13:05:00,53.73,53.76,53.71,53.76,72672.0,33.9955,34.0145,33.9828,34.0145,72672.0
2016-09-06 13:10:00,53.75,53.8,53.75,53.78,62575.0,34.0081,34.0398,34.0081,34.0271,62575.0
2016-09-06 13:15:00,53.78,53.81,53.76,53.8,95905.0,34.0271,34.0461,34.0145,34.0398,95905.0
2016-09-06 13:20:00,53.8,53.81,53.77,53.78,71578.0,34.0398,34.0461,34.0208,34.0271,71578.0
2016-09-06 13:25:00,53.77,53.79,53.71,53.72,256575.0,34.0208,34.0334,33.9828,33.9892,256575.0
2016-09-06 13:30:00,53.72,53.74,53.72,53.73,69086.0,33.9892,34.0018,33.9892,33.9955,69086.0
2016-09-06 13:35:00,53.74,53.75,53.71,53.75,71929.0,34.0018,34.0081,33.9828,34.0081,71929.0
2016-09-06 13:40:00,53.75,53.75,53.72,53.73,115022.0,34.0081,34.0081,33.9892,33.9955,115022.0
2016-09-06 13:45:00,53.73,53.75,53.7,53.75,88556.0,33.9955,34.0081,33.9765,34.0081,88556.0
2016-09-06 13:50:00,53.74,53.75,53.72,53.73,120098.0,34.0018,34.0081,33.9892,33.9955,120098.0
2016-09-06 13:55:00,53.72,53.73,53.67,53.68,94676.0,33.9892,33.9955,33.9575,33.9638,94676.0
2016-09-06 14:00:00,53.67,53.71,53.63,53.63,198463.0,33.9575,33.9828,33.9322,33.9322,198463.0
2016-09-06 14:05:00,53.63,53.65,53.61,53.62,88770.0,33.9322,33.9449,33.9196,33.9259,88770.0
2016-09-06 14:10:00,53.62,53.64,53.61,53.61,86756.0,33.9259,33.9385,33.9196,33.9196,86756.0
2016-09-06 14:15:00,53.62,53.65,53.6,53.65,99281.0,33.9259,33.9449,33.9132,33.9449,99281.0
2016-09-06 14:20:00,53.65,53.67,53.64,53.65,125225.0,33.9449,33.9575,33.9385,33.9449,125225.0
2016-09-06 14:25:00,53.66,53.67,53.61,53.61,124699.0,33.9512,33.9575,33.9196,33.9196,124699.0
2016-09-06 14:30:00,53.61,53.64,53.61,53.62,99693.0,33.9196,33.9385,33.9196,33.9259,99693.0
2016-09-06 14:35:00,53.62,53.68,53.61,53.66,144778.0,33.9259,33.9638,33.9196,33.9512,144778.0
2016-09-06 14:40:00,53.66,53.68,53.63,53.63,173016.0,33.9512,33.9638,33.9322,33.9322,173016.0
2016-09-06 14:45:00,53.63,53.67,53.63,53.66,116049.0,33.9322,33.9575,33.9322,33.9512,116049.0
2016-09-06 14:50:00,53.66,53.68,53.65,53.66,117932.0,33.9512,33.9638,33.9449,33.9512,117932.0
2016-09-06 14:55:00,53.66,53.69,53.64,53.69,117940.0,33.9512,33.9702,33.9385,33.9702,117940.0
2016-09-06 15:00:00,53.69,53.69,53.62,53.62,117388.0,33.9702,33.9702,33.9259,33.9259,117388.0
2016-09-06 15:05:00,53.63,53.63,53.56,53.56,147247.0,33.9322,33.9322,33.8879,33.8879,147247.0
2016-09-06 15:10:00,53.57,53.58,53.52,53.52,121328.0,33.8942,33.9006,33.8626,33.8626,121328.0
2016-09-06 15:15:00,53.53,53.54,53.51,53.52,128861.0,33.8689,33.8753,33.8563,33.8626,128861.0
2016-09-06 15:20:00,53.52,53.52,53.51,53.51,106306.0,33.8626,33.8626,33.8563,33.8563,106306.0
2016-09-06 15:25:00,53.51,53.52,53.48,53.51,158436.0,33.8563,33.8626,33.8373,33.8563,158436.0
2016-09-06 15:30:00,53.5,53.52,53.49,53.51,133248.0,33.85,33.8626,33.8436,33.8563,133248.0
2016-09-06 15:35:00,53.52,53.52,53.47,53.48,120277.0,33.8626,33.8626,33.831,33.8373,120277.0
2016-09-06 15:40:00,53.49,53.5,53.48,53.5,131452.0,33.8436,33.85,33.8373,33.85,131452.0
2016-09-06 15:45:00,53.5,53.51,53.48,53.5,260307.0,33.85,33.8563,33.8373,33.85,260307.0
2016-09-06 15:50:00,53.51,53.53,53.5,53.51,247757.0,33.8563,33.8689,33.85,33.8563,247757.0
2016-09-06 15:55:00,53.52,53.53,53.49,53.5,787197.0,33.8626,33.8689,33.8436,33.85,787197.0
2016-09-07 09:30:00,53.51,53.79,53.49,53.75,305522.0,33.8563,34.0334,33.8436,34.0081,305522.0
2016-09-07 09:35:00,53.74,53.74,53.52,53.55,138115.0,34.0018,34.0018,33.8626,33.8816,138115.0
2016-09-07 09:40:00,53.56,53.59,53.5,53.59,192813.0,33.8879,33.9069,33.85,33.9069,192813.0
2016-09-07 09:45:00,53.59,53.59,53.44,53.44,176034.0,33.9069,33.9069,33.812,33.812,176034.0
2016-09-07 09:50:00,53.43,53.5,53.32,53.36,149189.0,33.8057,33.85,33.7361,33.7614,149189.0
2016-09-07 09:55:00,53.36,53.48,53.36,53.42,114480.0,33.7614,33.8373,33.7614,33.7993,114480.0
2016-09-07 10:00:00,53.42,53.42,53.3,53.34,124622.0,33.7993,33.7993,33.7234,33.7487,124622.0
2016-09-07 10:05:00,53.35,53.43,53.28,53.34,175193.0,33.7551,33.8057,33.7108,33.7487,175193.0
2016-09-07 10:10:00,53.35,53.5,53.34,53.49,126632.0,33.7551,33.85,33.7487,33.8436,126632.0
2016-09-07 10:15:00,53.49,53.5,53.43,53.47,82310.0,33.8436,33.85,33.8057,33.831,82310.0
2016-09-07 10:20:00,53.47,53.59,53.47,53.58,151464.0,33.831,33.9069,33.831,33.9006,151464.0
2016-09-07 10:25:00,53.58,53.62,53.54,53.61,89780.0,33.9006,33.9259,33.8753,33.9196,89780.0
2016-09-07 10:30:00,53.61,53.61,53.47,53.5,70096.0,33.9196,33.9196,33.831,33.85,70096.0
2016-09-07 10:35:00,53.49,53.54,53.48,53.54,54942.0,33.8436,33.8753,33.8373,33.8753,54942.0
2016-09-07 10:40:00,53.54,53.57,53.51,53.53,102988.0,33.8753,33.8942,33.8563,33.8689,102988.0
2016-09-07 10:45:00,53.53,53.55,53.46,53.46,84840.0,33.8689,33.8816,33.8246,33.8246,84840.0
2016-09-07 10:50:00,53.46,53.51,53.44,53.48,86756.0,33.8246,33.8563,33.812,33.8373,86756.0
2016-09-07 10:55:00,53.48,53.5,53.46,53.48,96904.0,33.8373,33.85,33.8246,33.8373,96904.0
2016-09-07 11:00:00,53.48,53.49,53.45,53.46,50579.0,33.8373,33.8436,33.8183,33.8246,50579.0
2016-09-07 11:05:00,53.46,53.48,53.42,53.47,78901.0,33.8246,33.8373,33.7993,33.831,78901.0
2016-09-07 11:10:00,53.47,53.5,53.46,53.5,68518.0,33.831,33.85,33.8246,33.85,68518.0
2016-09-07 11:15:00,53.5,53.53,53.47,53.48,82609.0,33.85,33.8689,33.831,33.8373,82609.0
2016-09-07 11:20:00,53.49,53.51,53.46,53.49,111586.0,33.8436,33.8563,33.8246,33.8436,111586.0
2016-09-07 11:25:00,53.49,53.52,53.44,53.52,143595.0,33.8436,33.8626,33.812,33.8626,143595.0
2016-09-07 11:30:00,53.52,53.54,53.49,53.54,97313.0,33.8626,33.8753,33.8436,33.8753,97313.0
2016-09-07 11:35:00,53.54,53.58,53.52,53.57,104406.0,33.8753,33.9006,33.8626,33.8942,104406.0
2016-09-07 11:40:00,53.57,53.58,53.52,53.53,75917.0,33.8942,33.9006,33.8626,33.8689,75917.0
2016-09-07 11:45:00,53.53,53.55,53.48,53.48,95396.0,33.8689,33.8816,33.8373,33.8373,95396.0
2016-09-07 11:50:00,53.49,53.56,53.48,53.55,73651.0,33.8436,33.8879,33.8373,33.8816,73651.0
2016-09-07 11:55:00,53.55,53.59,53.54,53.58,76261.0,33.8816,33.9069,33.8753,33.9006,76261.0
2016-09-07 12:00:00,53.58,53.6,53.56,53.6,119802.0,33.9006,33.9132,33.8879,33.9132,119802.0
2016-09-07 12:05:00,53.6,53.62,53.55,53.6,85094.0,33.9132,33.9259,33.8816,33.9132,85094.0
2016-09-07 12:10:00,53.6,53.62,53.58,53.59,117515.0,33.9132,33.9259,33.9006,33.9069,117515.0
2016-09-07 12:15:00,53.59,53.64,53.59,53.63,119307.0,33.9069,33.9385,33.9069,33.9322,119307.0
2016-09-07 12:20:00,53.63,53.64,53.59,53.6,139569.0,33.9322,33.9385,33.9069,33.9132,139569.0
2016-09-07 12:25:00,53.59,53.62,53.58,53.6,141894.0,33.9069,33.9259,33.9006,33.9132,141894.0
2016-09-07 12:30:00,53.6,53.6,53.53,53.58,70376.0,33.9132,33.9132,33.8689,33.9006,70376.0
2016-09-07 12:35:00,53.57,53.61,53.56,53.61,44221.0,33.8942,33.9196,33.8879,33.9196,44221.0
2016-09-07 12:40:00,53.61,53.68,53.58,53.67,78108.0,33.9196,33.9638,33.9006,33.9575,78108.0
2016-09-07 12:45:00,53.68,53.69,53.65,53.66,91629.0,33.9638,33.9702,33.9449,33.9512,91629.0
2016-09-07 12:50:00,53.66,53.67,53.62,53.65,93162.0,33.9512,33.9575,33.9259,33.9449,93162.0
2016-09-07 12:55:00,53.65,53.68,53.62,53.66,67638.0,33.9449,33.9638,33.9259,33.9512,67638.0
2016-09-07 13:00:00,53.65,53.66,53.59,53.59,81773.0,33.9449,33.9512,33.9069,33.9069,81773.0
2016-09-07 13:05:00,53.6,53.61,53.55,53.59,131995.0,33.9132,33.9196,33.8816,33.9069,131995.0
2016-09-07 13:10:00,53.59,53.59,53.55,53.56,66574.0,33.9069,33.9069,33.8816,33.8879,66574.0
2016-09-07 13:15:00,53.55,53.57,53.54,53.56,97509.0,33.8816,33.8942,33.8753,33.8879,97509.0
2016-09-07 13:20:00,53.55,53.57,53.53,53.55,259518.0,33.8816,33.8942,33.8689,33.8816,259518.0
2016-09-07 13:25:00,53.55,53.57,53.5,53.53,95146.0,33.8816,33.8942,33.85,33.8689,95146.0
2016-09-07 13:30:00,53.53,53.57,53.52,53.55,183414.0,33.8689,33.8942,33.8626,33.8816,183414.0
2016-09-07 13:35:00,53.55,53.57,53.52,53.54,114431.0,33.8816,33.8942,33.8626,33.8753,114431.0
2016-09-07 13:40:00,53.54,53.55,53.5,53.51,119495.0,33.8753,33.8816,33.85,33.8563,119495.0
2016-09-07 13:45:00,53.51,53.54,53.5,53.51,105407.0,33.8563,33.8753,33.85,33.8563,105407.0
2016-09-07 13:50:00,53.51,53.52,53.49,53.51,65421.0,33.8563,33.8626,33.8436,33.8563,65421.0
2016-09-07 13:55:00,53.51,53.52,53.49,53.5,95917.0,33.8563,33.8626,33.8436,33.85,95917.0
2016-09-07 14:00:00,53.49,53.51,53.45,53.47,115955.0,33.8436,33.8563,33.8183,33.831,115955.0
2016-09-07 14:05:00,53.47,53.51,53.46,53.51,78544.0,33.831,33.8563,33.8246,33.8563,78544.0
2016-09-07 14:10:00,53.5,53.57,53.5,53.56,121874.0,33.85,33.8942,33.85,33.8879,121874.0
2016-09-07 14:15:00,53.55,53.56,53.52,53.53,60125.0,33.8816,33.8879,33.8626,33.8689,60125.0
2016-09-07 14:20:00,53.54,53.58,53.53,53.58,70579.0,33.8753,33.9006,33.8689,33.9006,70579.0
2016-09-07 14:25:00,53.58,53.62,53.57,53.62,92489.0,33.9006,33.9259,33.8942,33.9259,92489.0
2016-09-07 14:30:00,53.61,53.66,53.61,53.66,149258.0,33.9196,33.9512,33.9196,33.9512,149258.0
2016-09-07 14:35:00,53.65,53.67,53.63,53.65,92393.0,33.9449,33.9575,33.9322,33.9449,92393.0
2016-09-07 14:40:00,53.64,53.7,53.64,53.69,153221.0,33.9385,33.9765,33.9385,33.9702,153221.0
2016-09-07 14:45:00,53.68,53.72,53.68,53.71,87199.0,33.9638,33.9892,33.9638,33.9828,87199.0
2016-09-07 14:50:00,53.7,53.72,53.7,53.71,98362.0,33.9765,33.9892,33.9765,33.9828,98362.0
2016-09-07 14:55:00,53.71,53.71,53.66,53.69,75336.0,33.9828,33.9828,33.9512,33.9702,75336.0
2016-09-07 15:00:00,53.69,53.71,53.68,53.71,64837.0,33.9702,33.9828,33.9638,33.9828,64837.0
2016-09-07 15:05:00,53.71,53.71,53.66,53.68,126655.0,33.9828,33.9828,33.9512,33.9638,126655.0
2016-09-07 15:10:00,53.69,53.74,53.68,53.73,90193.0,33.9702,34.0018,33.9638,33.9955,90193.0
2016-09-07 15:15:00,53.72,53.73,53.69,53.69,80557.0,33.9892,33.9955,33.9702,33.9702,80557.0
2016-09-07 15:20:00,53.69,53.74,53.69,53.73,115957.0,33.9702,34.0018,33.9702,33.9955,115957.0
2016-09-07 15:25:00,53.73,53.75,53.68,53.68,127338.0,33.9955,34.0081,33.9638,33.9638,127338.0
2016-09-07 15:30:00,53.67,53.69,53.67,53.69,79801.0,33.9575,33.9702,33.9575,33.9702,79801.0
2016-09-07 15:35:00,53.68,53.69,53.68,53.69,75659.0,33.9638,33.9702,33.9638,33.9702,75659.0
2016-09-07 15:40:00,53.68,53.71,53.68,53.69,175858.0,33.9638,33.9828,33.9638,33.9702,175858.0
2016-09-07 15:45:00,53.69,53.7,53.63,53.64,257897.0,33.9702,33.9765,33.9322,33.9385,257897.0
2016-09-07 15:50:00,53.65,53.65,53.6,53.62,301469.0,33.9449,33.9449,33.9132,33.9259,301469.0
2016-09-07 15:55:00,53.62,53.71,53.61,53.71,519514.0,33.9259,33.9828,33.9196,33.9828,519514.0
2016-09-08 09:30:00,53.6,53.69,53.52,53.67,251531.0,33.9132,33.9702,33.8626,33.9575,251531.0
2016-09-08 09:35:00,53.67,53.67,53.49,53.5,101269.0,33.9575,33.9575,33.8436,33.85,101269.0
2016-09-08 09:40:00,53.51,53.7,53.49,53.7,243723.0,33.8563,33.9765,33.8436,33.9765,243723.0
2016-09-08 09:45:00,53.69,53.76,53.67,53.69,166933.0,33.9702,34.0145,33.9575,33.9702,166933.0
2016-09-08 09:50:00,53.69,53.79,53.68,53.75,117325.0,33.9702,34.0334,33.9638,34.0081,117325.0
2016-09-08 09:55:00,53.75,53.82,53.71,53.73,101059.0,34.0081,34.0524,33.9828,33.9955,101059.0
2016-09-08 10:00:00,53.73,53.86,53.72,53.85,199208.0,33.9955,34.0777,33.9892,34.0714,199208.0
2016-09-08 10:05:00,53.84,53.88,53.82,53.88,158539.0,34.0651,34.0904,34.0524,34.0904,158539.0
2016-09-08 10:10:00,53.88,53.88,53.82,53.84,166183.0,34.0904,34.0904,34.0524,34.0651,166183.0
2016-09-08 10:15:00,53.84,53.86,53.78,53.86,134265.0,34.0651,34.0777,34.0271,34.0777,134265.0
2016-09-08 10:20:00,53.86,53.88,53.8,53.82,131642.0,34.0777,34.0904,34.0398,34.0524,131642.0
2016-09-08 10:25:00,53.81,53.84,53.77,53.77,148819.0,34.0461,34.0651,34.0208,34.0208,148819.0
2016-09-08 10:30:00,53.78,53.8,53.71,53.8,110829.0,34.0271,34.0398,33.9828,34.0398,110829.0
2016-09-08 10:35:00,53.8,53.86,53.79,53.85,59975.0,34.0398,34.0777,34.0334,34.0714,59975.0
2016-09-08 10:40:00,53.85,53.87,53.82,53.82,46184.0,34.0714,34.0841,34.0524,34.0524,46184.0
2016-09-08 10:45:00,53.82,53.82,53.79,53.8,59525.0,34.0524,34.0524,34.0334,34.0398,59525.0
2016-09-08 10:50:00,53.8,53.8,53.7,53.71,60626.0,34.0398,34.0398,33.9765,33.9828,60626.0
2016-09-08 10:55:00,53.71,53.73,53.67,53.68,83555.0,33.9828,33.9955,33.9575,33.9638,83555.0
2016-09-08 11:00:00,53.69,53.75,53.65,53.68,119375.0,33.9702,34.0081,33.9449,33.9638,119375.0
2016-09-08 11:05:00,53.68,53.73,53.67,53.71,158536.0,33.9638,33.9955,33.9575,33.9828,158536.0
2016-09-08 11:10:00,53.71,53.74,53.66,53.71,94594.0,33.9828,34.0018,33.9512,33.9828,94594.0
2016-09-08 11:15:00,53.72,53.74,53.66,53.69,79345.0,33.9892,34.0018,33.9512,33.9702,79345.0
2016-09-08 11:20:00,53.69,53.71,53.61,53.65,94080.0,33.9702,33.9828,33.9196,33.9449,94080.0
2016-09-08 11:25:00,53.65,53.66,53.61,53.62,68080.0,33.9449,33.9512,33.9196,33.9259,68080.0
2016-09-08 11:30:00,53.63,53.66,53.61,53.64,107788.0,33.9322,33.9512,33.9196,33.9385,107788.0
2016-09-08 11:35:00,53.63,53.67,53.61,53.64,259893.0,33.9322,33.9575,33.9196,33.9385,259893.0
2016-09-08 11:40:00,53.64,53.68,53.6,53.62,168041.0,33.9385,33.9638,33.9132,33.9259,168041.0
2016-09-08 11:45:00,53.62,53.63,53.56,53.58,93649.0,33.9259,33.9322,33.8879,33.9006,93649.0
2016-09-08 11:50:00,53.58,53.6,53.54,53.55,53245.0,33.9006,33.9132,33.8753,33.8816,53245.0
2016-09-08 11:55:00,53.55,53.57,53.53,53.55,70587.0,33.8816,33.8942,33.8689,33.8816,70587.0
2016-09-08 12:00:00,53.55,53.6,53.54,53.57,81965.0,33.8816,33.9132,33.8753,33.8942,81965.0
2016-09-08 12:05:00,53.56,53.6,53.55,53.57,50896.0,33.8879,33.9132,33.8816,33.8942,50896.0
2016-09-08 12:10:00,53.56,53.57,53.52,53.53,57029.0,33.8879,33.8942,33.8626,33.8689,57029.0
2016-09-08 12:15:00,53.53,53.54,53.48,53.49,75895.0,33.8689,33.8753,33.8373,33.8436,75895.0
2016-09-08 12:20:00,53.49,53.52,53.46,53.49,96734.0,33.8436,33.8626,33.8246,33.8436,96734.0
2016-09-08 12:25:00,53.5,53.51,53.44,53.45,65412.0,33.85,33.8563,33.812,33.8183,65412.0
2016-09-08 12:30:00,53.46,53.49,53.43,53.47,47885.0,33.8246,33.8436,33.8057,33.831,47885.0
2016-09-08 12:35:00,53.47,53.5,53.46,53.5,21874.0,33.831,33.85,33.8246,33.85,21874.0
2016-09-08 12:40:00,53.5,53.53,53.48,53.51,34595.0,33.85,33.8689,33.8373,33.8563,34595.0
2016-09-08 12:45:00,53.51,53.53,53.49,53.53,62695.0,33.8563,33.8689,33.8436,33.8689,62695.0
2016-09-08 12:50:00,53.52,53.53,53.46,53.48,110481.0,33.8626,33.8689,33.8246,33.8373,110481.0
2016-09-08 12:55:00,53.48,53.5,53.43,53.46,48324.0,33.8373,33.85,33.8057,33.8246,48324.0
2016-09-08 13:00:00,53.45,53.49,53.45,53.47,50392.0,33.8183,33.8436,33.8183,33.831,50392.0
2016-09-08 13:05:00,53.47,53.49,53.46,53.48,27494.0,33.831,33.8436,33.8246,33.8373,27494.0
2016-09-08 13:10:00,53.48,53.5,53.46,53.47,28355.0,33.8373,33.85,33.8246,33.831,28355.0
2016-09-08 13:15:00,53.46,53.48,53.43,53.48,35341.0,33.8246,33.8373,33.8057,33.8373,35341.0
2016-09-08 13:20:00,53.47,53.48,53.44,53.45,60261.0,33.831,33.8373,33.812,33.8183,60261.0
2016-09-08 13:25:00,53.46,53.48,53.45,53.46,39163.0,33.8246,33.8373,33.8183,33.8246,39163.0
2016-09-08 13:30:00,53.47,53.47,53.43,53.46,37509.0,33.831,33.831,33.8057,33.8246,37509.0
2016-09-08 13:35:00,53.46,53.49,53.45,53.48,36672.0,33.8246,33.8436,33.8183,33.8373,36672.0
2016-09-08 13:40:00,53.48,53.49,53.45,53.46,39899.0,33.8373,33.8436,33.8183,33.8246,39899.0
2016-09-08 13:45:00,53.45,53.48,53.43,53.46,38426.0,33.8183,33.8373,33.8057,33.8246,38426.0
2016-09-08 13:50:00,53.46,53.51,53.44,53.51,48780.0,33.8246,33.8563,33.812,33.8563,48780.0
2016-09-08 13:55:00,53.5,53.51,53.47,53.49,48436.0,33.85,33.8563,33.831,33.8436,48436.0
2016-09-08 14:00:00,53.49,53.52,53.45,53.48,57642.0,33.8436,33.8626,33.8183,33.8373,57642.0
2016-09-08 14:05:00,53.48,53.52,53.47,53.52,47051.0,33.8373,33.8626,33.831,33.8626,47051.0
2016-09-08 14:10:00,53.52,53.56,53.51,53.55,64680.0,33.8626,33.8879,33.8563,33.8816,64680.0
2016-09-08 14:15:00,53.55,53.55,53.5,53.52,30628.0,33.8816,33.8816,33.85,33.8626,30628.0
2016-09-08 14:20:00,53.53,53.55,53.5,53.53,54992.0,33.8689,33.8816,33.85,33.8689,54992.0
2016-09-08 14:25:00,53.54,53.56,53.48,53.5,57993.0,33.8753,33.8879,33.8373,33.85,57993.0
2016-09-08 14:30:00,53.51,53.53,53.48,53.5,82464.0,33.8563,33.8689,33.8373,33.85,82464.0
2016-09-08 14:35:00,53.51,53.56,53.49,53.54,78198.0,33.8563,33.8879,33.8436,33.8753,78198.0
2016-09-08 14:40:00,53.54,53.57,53.5,53.56,120255.0,33.8753,33.8942,33.85,33.8879,120255.0
2016-09-08 14:45:00,53.57,53.6,53.56,53.6,87360.0,33.8942,33.9132,33.8879,33.9132,87360.0
2016-09-08 14:50:00,53.6,53.61,53.58,53.59,47755.0,33.9132,33.9196,33.9006,33.9069,47755.0
2016-09-08 14:55:00,53.59,53.62,53.58,53.62,28941.0,33.9069,33.9259,33.9006,33.9259,28941.0
2016-09-08 15:00:00,53.62,53.63,53.6,53.61,55389.0,33.9259,33.9322,33.9132,33.9196,55389.0
2016-09-08 15:05:00,53.61,53.63,53.59,53.63,50437.0,33.9196,33.9322,33.9069,33.9322,50437.0
2016-09-08 15:10:00,53.62,53.65,53.62,53.64,66564.0,33.9259,33.9449,33.9259,33.9385,66564.0
2016-09-08 15:15:00,53.65,53.66,53.58,53.62,80598.0,33.9449,33.9512,33.9006,33.9259,80598.0
2016-09-08 15:20:00,53.61,53.63,53.58,53.62,53040.0,33.9196,33.9322,33.9006,33.9259,53040.0
2016-09-08 15:25:00,53.61,53.66,53.59,53.59,138454.0,33.9196,33.9512,33.9069,33.9069,138454.0
2016-09-08 15:30:00,53.59,53.6,53.55,53.56,59720.0,33.9069,33.9132,33.8816,33.8879,59720.0
2016-09-08 15:35:00,53.57,53.6,53.54,53.58,73890.0,33.8942,33.9132,33.8753,33.9006,73890.0
2016-09-08 15:40:00,53.58,53.6,53.57,53.59,50935.0,33.9006,33.9132,33.8942,33.9069,50935.0
2016-09-08 15:45:00,53.59,53.61,53.56,53.61,120618.0,33.9069,33.9196,33.8879,33.9196,120618.0
2016-09-08 15:50:00,53.61,53.61,53.57,53.57,123219.0,33.9196,33.9196,33.8942,33.8942,123219.0
2016-09-08 15:55:00,53.57,53.62,53.55,53.58,392467.0,33.8942,33.9259,33.8816,33.9006,392467.0
2016-09-09 09:30:00,53.13,53.24,52.81,53.13,494202.0,33.6159,33.6855,33.4134,33.6159,494202.0
2016-09-09 09:35:00,53.15,53.16,52.98,53.01,220123.0,33.6285,33.6348,33.5209,33.5399,220123.0
2016-09-09 09:40:00,53.0,53.04,52.84,52.87,230751.0,33.5336,33.5589,33.4324,33.4513,230751.0
2016-09-09 09:45:00,52.87,52.9,52.82,52.89,376549.0,33.4513,33.4703,33.4197,33.464,376549.0
2016-09-09 09:50:00,52.89,52.89,52.75,52.81,298766.0,33.464,33.464,33.3754,33.4134,298766.0
2016-09-09 09:55:00,52.81,52.84,52.65,52.67,266320.0,33.4134,33.4324,33.3122,33.3248,266320.0
2016-09-09 10:00:00,52.67,52.7,52.61,52.65,196934.0,33.3248,33.3438,33.2868,33.3122,196934.0
2016-09-09 10:05:00,52.65,52.67,52.51,52.51,219320.0,33.3122,33.3248,33.2236,33.2236,219320.0
2016-09-09 10:10:00,52.52,52.77,52.5,52.74,170972.0,33.2299,33.3881,33.2172,33.3691,170972.0
2016-09-09 10:15:00,52.75,52.82,52.69,52.7,171162.0,33.3754,33.4197,33.3375,33.3438,171162.0
2016-09-09 10:20:00,52.71,52.71,52.63,52.68,89092.0,33.3501,33.3501,33.2995,33.3311,89092.0
2016-09-09 10:25:00,52.68,52.71,52.58,52.58,87848.0,33.3311,33.3501,33.2679,33.2679,87848.0
2016-09-09 10:30:00,52.59,52.62,52.54,52.6,95974.0,33.2742,33.2932,33.2426,33.2805,95974.0
2016-09-09 10:35:00,52.6,52.61,52.45,52.5,196345.0,33.2805,33.2868,33.1856,33.2172,196345.0
2016-09-09 10:40:00,52.5,52.58,52.5,52.57,90386.0,33.2172,33.2679,33.2172,33.2615,90386.0
2016-09-09 10:45:00,52.57,52.62,52.53,52.6,82033.0,33.2615,33.2932,33.2362,33.2805,82033.0
2016-09-09 10:50:00,52.6,52.61,52.55,52.6,102359.0,33.2805,33.2868,33.2489,33.2805,102359.0
2016-09-09 10:55:00,52.6,52.68,52.56,52.66,140481.0,33.2805,33.3311,33.2552,33.3185,140481.0
2016-09-09 11:00:00,52.67,52.7,52.62,52.68,148301.0,33.3248,33.3438,33.2932,33.3311,148301.0
2016-09-09 11:05:00,52.68,52.7,52.66,52.66,69225.0,33.3311,33.3438,33.3185,33.3185,69225.0
2016-09-09 11:10:00,52.66,52.71,52.63,52.69,103634.0,33.3185,33.3501,33.2995,33.3375,103634.0
2016-09-09 11:15:00,52.69,52.71,52.63,52.66,79616.0,33.3375,33.3501,33.2995,33.3185,79616.0
2016-09-09 11:20:00,52.67,52.7,52.64,52.66,85332.0,33.3248,33.3438,33.3058,33.3185,85332.0
2016-09-09 11:25:00,52.67,52.79,52.67,52.77,68047.0,33.3248,33.4007,33.3248,33.3881,68047.0
2016-09-09 11:30:00,52.78,52.79,52.67,52.69,71085.0,33.3944,33.4007,33.3248,33.3375,71085.0
2016-09-09 11:35:00,52.69,52.74,52.66,52.67,78635.0,33.3375,33.3691,33.3185,33.3248,78635.0
2016-09-09 11:40:00,52.66,52.67,52.54,52.55,121809.0,33.3185,33.3248,33.2426,33.2489,121809.0
2016-09-09 11:45:00,52.54,52.56,52.47,52.49,172644.0,33.2426,33.2552,33.1983,33.2109,172644.0
2016-09-09 11:50:00,52.49,52.51,52.42,52.42,186773.0,33.2109,33.2236,33.1666,33.1666,186773.0
2016-09-09 11:55:00,52.42,52.43,52.37,52.39,189802.0,33.1666,33.173,33.135,33.1476,189802.0
2016-09-09 12:00:00,52.39,52.4,52.31,52.32,185610.0,33.1476,33.154,33.097,33.1034,185610.0
2016-09-09 12:05:00,52.32,52.32,52.25,52.3,196808.0,33.1034,33.1034,33.0591,33.0907,196808.0
2016-09-09 12:10:00,52.29,52.31,52.27,52.3,126571.0,33.0844,33.097,33.0717,33.0907,126571.0
2016-09-09 12:15:00,52.3,52.35,52.26,52.29,125762.0,33.0907,33.1223,33.0654,33.0844,125762.0
2016-09-09 12:20:00,52.29,52.39,52.27,52.35,130447.0,33.0844,33.1476,33.0717,33.1223,130447.0
2016-09-09 12:25:00,52.35,52.38,52.32,52.36,75983.0,33.1223,33.1413,33.1034,33.1287,75983.0
2016-09-09 12:30:00,52.35,52.38,52.31,52.35,86165.0,33.1223,33.1413,33.097,33.1223,86165.0
2016-09-09 12:35:00,52.36,52.41,52.36,52.37,98451.0,33.1287,33.1603,33.1287,33.135,98451.0
2016-09-09 12:40:00,52.37,52.4,52.35,52.39,64653.0,33.135,33.154,33.1223,33.1476,64653.0
2016-09-09 12:45:00,52.39,52.41,52.36,52.39,102761.0,33.1476,33.1603,33.1287,33.1476,102761.0
2016-09-09 12:50:00,52.39,52.4,52.37,52.38,111110.0,33.1476,33.154,33.135,33.1413,111110.0
2016-09-09 12:55:00,52.38,52.42,52.36,52.42,98036.0,33.1413,33.1666,33.1287,33.1666,98036.0
2016-09-09 13:00:00,52.41,52.42,52.34,52.34,167176.0,33.1603,33.1666,33.116,33.116,167176.0
2016-09-09 13:05:00,52.35,52.35,52.28,52.29,145947.0,33.1223,33.1223,33.0781,33.0844,145947.0
2016-09-09 13:10:00,52.29,52.3,52.19,52.2,181247.0,33.0844,33.0907,33.0211,33.0274,181247.0
2016-09-09 13:15:00,52.2,52.23,52.18,52.19,93076.0,33.0274,33.0464,33.0148,33.0211,93076.0
2016-09-09 13:20:00,52.2,52.21,52.08,52.11,161433.0,33.0274,33.0338,32.9515,32.9705,161433.0
2016-09-09 13:25:00,52.11,52.12,52.03,52.03,231758.0,32.9705,32.9768,32.9199,32.9199,231758.0
2016-09-09 13:30:00,52.03,52.09,52.02,52.05,191471.0,32.9199,32.9578,32.9135,32.9325,191471.0
2016-09-09 13:35:00,52.05,52.07,52.02,52.03,159895.0,32.9325,32.9452,32.9135,32.9199,159895.0
2016-09-09 13:40:00,52.03,52.06,51.98,51.99,286861.0,32.9199,32.9389,32.8882,32.8946,286861.0
2016-09-09 13:45:00,52.0,52.01,51.87,51.9,229800.0,32.9009,32.9072,32.8186,32.8376,229800.0
2016-09-09 13:50:00,51.9,51.98,51.88,51.95,125783.0,32.8376,32.8882,32.825,32.8693,125783.0
2016-09-09 13:55:00,51.95,51.99,51.92,51.92,106063.0,32.8693,32.8946,32.8503,32.8503,106063.0
2016-09-09 14:00:00,51.92,51.95,51.83,51.9,190743.0,32.8503,32.8693,32.7933,32.8376,190743.0
2016-09-09 14:05:00,51.9,51.91,51.77,51.8,258198.0,32.8376,32.8439,32.7554,32.7744,258198.0
2016-09-09 14:10:00,51.8,51.82,51.77,51.81,188805.0,32.7744,32.787,32.7554,32.7807,188805.0
2016-09-09 14:15:00,51.8,51.88,51.8,51.83,155016.0,32.7744,32.825,32.7744,32.7933,155016.0
2016-09-09 14:20:00,51.83,51.93,51.82,51.93,158182.0,32.7933,32.8566,32.787,32.8566,158182.0
2016-09-09 14:25:00,51.93,52.08,51.92,52.07,177862.0,32.8566,32.9515,32.8503,32.9452,177862.0
2016-09-09 14:30:00,52.07,52.07,52.0,52.02,173798.0,32.9452,32.9452,32.9009,32.9135,173798.0
2016-09-09 14:35:00,52.02,52.07,52.0,52.05,148937.0,32.9135,32.9452,32.9009,32.9325,148937.0
2016-09-09 14:40:00,52.06,52.06,51.94,51.97,198994.0,32.9389,32.9389,32.8629,32.8819,198994.0
2016-09-09 14:45:00,51.98,52.01,51.95,52.0,193846.0,32.8882,32.9072,32.8693,32.9009,193846.0
2016-09-09 14:50:00,52.0,52.04,51.99,52.0,219721.0,32.9009,32.9262,32.8946,32.9009,219721.0
2016-09-09 14:55:00,52.0,52.06,51.99,52.03,297055.0,32.9009,32.9389,32.8946,32.9199,297055.0
2016-09-09 15:00:00,52.04,52.06,51.99,52.0,251774.0,32.9262,32.9389,32.8946,32.9009,251774.0
2016-09-09 15:05:00,52.01,52.03,51.96,51.99,157009.0,32.9072,32.9199,32.8756,32.8946,157009.0
2016-09-09 15:10:00,51.99,52.0,51.9,51.94,129832.0,32.8946,32.9009,32.8376,32.8629,129832.0
2016-09-09 15:15:00,51.94,52.01,51.93,51.96,164239.0,32.8629,32.9072,32.8566,32.8756,164239.0
2016-09-09 15:20:00,51.96,52.0,51.95,51.99,136297.0,32.8756,32.9009,32.8693,32.8946,136297.0
2016-09-09 15:25:00,51.99,52.03,51.96,51.99,189548.0,32.8946,32.9199,32.8756,32.8946,189548.0
2016-09-09 15:30:00,52.0,52.01,51.93,51.97,190277.0,32.9009,32.9072,32.8566,32.8819,190277.0
2016-09-09 15:35:00,51.97,51.99,51.89,51.93,274401.0,32.8819,32.8946,32.8313,32.8566,274401.0
2016-09-09 15:40:00,51.94,51.96,51.88,51.9,435125.0,32.8629,32.8756,32.825,32.8376,435125.0
2016-09-09 15:45:00,51.9,51.92,51.85,51.9,357346.0,32.8376,32.8503,32.806,32.8376,357346.0
2016-09-09 15:50:00,51.89,51.95,51.86,51.94,411539.0,32.8313,32.8693,32.8123,32.8629,411539.0
2016-09-09 15:55:00,51.93,51.94,51.84,51.85,1178790.0,32.8566,32.8629,32.7997,32.806,1178790.0
2016-09-12 09:30:00,51.74,51.97,51.71,51.93,507102.0,32.7364,32.8819,32.7174,32.8566,507102.0
2016-09-12 09:35:00,51.94,52.14,51.86,52.1,350078.0,32.8629,32.9895,32.8123,32.9642,350078.0
2016-09-12 09:40:00,52.1,52.25,52.05,52.17,273572.0,32.9642,33.0591,32.9325,33.0085,273572.0
2016-09-12 09:45:00,52.18,52.27,52.07,52.14,178374.0,33.0148,33.0717,32.9452,32.9895,178374.0
2016-09-12 09:50:00,52.14,52.25,52.1,52.21,224539.0,32.9895,33.0591,32.9642,33.0338,224539.0
2016-09-12 09:55:00,52.21,52.34,52.2,52.22,170161.0,33.0338,33.116,33.0274,33.0401,170161.0
2016-09-12 10:00:00,52.22,52.27,52.16,52.23,130015.0,33.0401,33.0717,33.0021,33.0464,130015.0
2016-09-12 10:05:00,52.23,52.25,52.15,52.18,119726.0,33.0464,33.0591,32.9958,33.0148,119726.0
2016-09-12 10:10:00,52.18,52.2,52.11,52.17,133289.0,33.0148,33.0274,32.9705,33.0085,133289.0
2016-09-12 10:15:00,52.18,52.21,52.07,52.18,138268.0,33.0148,33.0338,32.9452,33.0148,138268.0
2016-09-12 10:20:00,52.17,52.25,52.1,52.15,123329.0,33.0085,33.0591,32.9642,32.9958,123329.0
2016-09-12 10:25:00,52.15,52.21,52.14,52.16,131797.0,32.9958,33.0338,32.9895,33.0021,131797.0
2016-09-12 10:30:00,52.15,52.2,52.15,52.17,120917.0,32.9958,33.0274,32.9958,33.0085,120917.0
2016-09-12 10:35:00,52.16,52.19,52.12,52.14,122460.0,33.0021,33.0211,32.9768,32.9895,122460.0
2016-09-12 10:40:00,52.13,52.16,52.1,52.14,76988.0,32.9831,33.0021,32.9642,32.9895,76988.0
2016-09-12 10:45:00,52.14,52.14,52.02,52.02,116081.0,32.9895,32.9895,32.9135,32.9135,116081.0
2016-09-12 10:50:00,52.02,52.06,52.0,52.02,99848.0,32.9135,32.9389,32.9009,32.9135,99848.0
2016-09-12 10:55:00,52.02,52.04,52.0,52.01,73533.0,32.9135,32.9262,32.9009,32.9072,73533.0
2016-09-12 11:00:00,52.01,52.04,51.97,51.99,106384.0,32.9072,32.9262,32.8819,32.8946,106384.0
2016-09-12 11:05:00,51.99,52.04,51.96,51.98,106400.0,32.8946,32.9262,32.8756,32.8882,106400.0
2016-09-12 11:10:00,51.98,51.98,51.89,51.91,97310.0,32.8882,32.8882,32.8313,32.8439,97310.0
2016-09-12 11:15:00,51.92,52.0,51.91,51.98,78049.0,32.8503,32.9009,32.8439,32.8882,78049.0
2016-09-12 11:20:00,51.97,51.99,51.93,51.96,104146.0,32.8819,32.8946,32.8566,32.8756,104146.0
2016-09-12 11:25:00,51.95,51.99,51.93,51.97,90070.0,32.8693,32.8946,32.8566,32.8819,90070.0
2016-09-12 11:30:00,51.97,52.0,51.94,51.98,115580.0,32.8819,32.9009,32.8629,32.8882,115580.0
2016-09-12 11:35:00,51.99,52.1,51.99,52.09,84104.0,32.8946,32.9642,32.8946,32.9578,84104.0
2016-09-12 11:40:00,52.08,52.1,52.06,52.07,54601.0,32.9515,32.9642,32.9389,32.9452,54601.0
2016-09-12 11:45:00,52.07,52.09,52.06,52.07,35352.0,32.9452,32.9578,32.9389,32.9452,35352.0
2016-09-12 11:50:00,52.07,52.1,52.06,52.09,52845.0,32.9452,32.9642,32.9389,32.9578,52845.0
2016-09-12 11:55:00,52.09,52.14,52.07,52.14,86013.0,32.9578,32.9895,32.9452,32.9895,86013.0
2016-09-12 12:00:00,52.14,52.15,52.07,52.07,48581.0,32.9895,32.9958,32.9452,32.9452,48581.0
2016-09-12 12:05:00,52.08,52.1,52.06,52.09,94338.0,32.9515,32.9642,32.9389,32.9578,94338.0
2016-09-12 12:10:00,52.09,52.15,52.09,52.11,113425.0,32.9578,32.9958,32.9578,32.9705,113425.0
2016-09-12 12:15:00,52.11,52.14,52.09,52.11,76693.0,32.9705,32.9895,32.9578,32.9705,76693.0
2016-09-12 12:20:00,52.11,52.13,52.07,52.08,79748.0,32.9705,32.9831,32.9452,32.9515,79748.0
2016-09-12 12:25:00,52.08,52.11,52.04,52.1,90950.0,32.9515,32.9705,32.9262,32.9642,90950.0
2016-09-12 12:30:00,52.1,52.16,52.1,52.14,76119.0,32.9642,33.0021,32.9642,32.9895,76119.0
2016-09-12 12:35:00,52.14,52.16,52.12,52.13,39891.0,32.9895,33.0021,32.9768,32.9831,39891.0
2016-09-12 12:40:00,52.14,52.15,52.1,52.11,50267.0,32.9895,32.9958,32.9642,32.9705,50267.0
2016-09-12 12:45:00,52.12,52.15,52.11,52.13,63579.0,32.9768,32.9958,32.9705,32.9831,63579.0
2016-09-12 12:50:00,52.13,52.25,52.13,52.24,86085.0,32.9831,33.0591,32.9831,33.0527,86085.0
2016-09-12 12:55:00,52.23,52.25,52.21,52.22,63209.0,33.0464,33.0591,33.0338,33.0401,63209.0
2016-09-12 13:00:00,52.22,52.25,52.21,52.24,45522.0,33.0401,33.0591,33.0338,33.0527,45522.0
2016-09-12 13:05:00,52.24,52.25,52.23,52.25,60195.0,33.0527,33.0591,33.0464,33.0591,60195.0
2016-09-12 13:10:00,52.25,52.25,52.21,52.24,58828.0,33.0591,33.0591,33.0338,33.0527,58828.0
2016-09-12 13:15:00,52.25,52.45,52.24,52.28,302804.0,33.0591,33.1856,33.0527,33.0781,302804.0
2016-09-12 13:20:00,52.28,52.32,52.21,52.24,163031.0,33.0781,33.1034,33.0338,33.0527,163031.0
2016-09-12 13:25:00,52.25,52.36,52.22,52.24,111573.0,33.0591,33.1287,33.0401,33.0527,111573.0
2016-09-12 13:30:00,52.25,52.27,52.18,52.2,122103.0,33.0591,33.0717,33.0148,33.0274,122103.0
2016-09-12 13:35:00,52.2,52.28,52.14,52.28,198621.0,33.0274,33.0781,32.9895,33.0781,198621.0
2016-09-12 13:40:00,52.28,52.29,52.18,52.25,75011.0,33.0781,33.0844,33.0148,33.0591,75011.0
2016-09-12 13:45:00,52.25,52.4,52.25,52.4,129538.0,33.0591,33.154,33.0591,33.154,129538.0
2016-09-12 13:50:00,52.4,52.43,52.37,52.4,102285.0,33.154,33.173,33.135,33.154,102285.0
2016-09-12 13:55:00,52.4,52.47,52.37,52.46,89446.0,33.154,33.1983,33.135,33.1919,89446.0
2016-09-12 14:00:00,52.46,52.61,52.45,52.58,230037.0,33.1919,33.2868,33.1856,33.2679,230037.0
2016-09-12 14:05:00,52.58,52.63,52.55,52.6,131472.0,33.2679,33.2995,33.2489,33.2805,131472.0
2016-09-12 14:10:00,52.61,52.65,52.56,52.64,120629.0,33.2868,33.3122,33.2552,33.3058,120629.0
2016-09-12 14:15:00,52.64,52.66,52.6,52.65,125522.0,33.3058,33.3185,33.2805,33.3122,125522.0
2016-09-12 14:20:00,52.66,52.71,52.64,52.7,97299.0,33.3185,33.3501,33.3058,33.3438,97299.0
2016-09-12 14:25:00,52.71,52.71,52.62,52.65,142067.0,33.3501,33.3501,33.2932,33.3122,142067.0
2016-09-12 14:30:00,52.65,52.7,52.64,52.65,107032.0,33.3122,33.3438,33.3058,33.3122,107032.0
2016-09-12 14:35:00,52.65,52.78,52.64,52.77,135266.0,33.3122,33.3944,33.3058,33.3881,135266.0
2016-09-12 14:40:00,52.78,52.84,52.77,52.81,173552.0,33.3944,33.4324,33.3881,33.4134,173552.0
2016-09-12 14:45:00,52.81,52.83,52.76,52.78,154018.0,33.4134,33.426,33.3818,33.3944,154018.0
2016-09-12 14:50:00,52.77,52.8,52.63,52.64,209797.0,33.3881,33.4071,33.2995,33.3058,209797.0
2016-09-12 14:55:00,52.63,52.65,52.6,52.61,125123.0,33.2995,33.3122,33.2805,33.2868,125123.0
2016-09-12 15:00:00,52.62,52.65,52.59,52.63,174190.0,33.2932,33.3122,33.2742,33.2995,174190.0
2016-09-12 15:05:00,52.63,52.71,52.62,52.68,125171.0,33.2995,33.3501,33.2932,33.3311,125171.0
2016-09-12 15:10:00,52.68,52.7,52.66,52.66,96805.0,33.3311,33.3438,33.3185,33.3185,96805.0
2016-09-12 15:15:00,52.67,52.68,52.62,52.64,133175.0,33.3248,33.3311,33.2932,33.3058,133175.0
2016-09-12 15:20:00,52.64,52.73,52.61,52.72,123428.0,33.3058,33.3628,33.2868,33.3564,123428.0
2016-09-12 15:25:00,52.72,52.74,52.69,52.71,143838.0,33.3564,33.3691,33.3375,33.3501,143838.0
2016-09-12 15:30:00,52.71,52.74,52.67,52.67,154970.0,33.3501,33.3691,33.3248,33.3248,154970.0
2016-09-12 15:35:00,52.67,52.71,52.65,52.7,162574.0,33.3248,33.3501,33.3122,33.3438,162574.0
2016-09-12 15:40:00,52.7,52.78,52.67,52.74,241003.0,33.3438,33.3944,33.3248,33.3691,241003.0
2016-09-12 15:45:00,52.73,52.75,52.64,52.65,266142.0,33.3628,33.3754,33.3058,33.3122,266142.0
2016-09-12 15:50:00,52.64,52.66,52.59,52.64,316205.0,33.3058,33.3185,33.2742,33.3058,316205.0
2016-09-12 15:55:00,52.64,52.68,52.58,52.59,1137201.0,33.3058,33.3311,33.2679,33.2742,1137201.0
2016-09-13 09:30:00,52.05,52.12,51.8,51.89,599653.0,32.9325,32.9768,32.7744,32.8313,599653.0
2016-09-13 09:35:00,51.89,51.89,51.56,51.7,477100.0,32.8313,32.8313,32.6225,32.7111,477100.0
2016-09-13 09:40:00,51.7,51.88,51.58,51.59,384855.0,32.7111,32.825,32.6352,32.6415,384855.0
2016-09-13 09:45:00,51.6,51.72,51.57,51.58,224361.0,32.6478,32.7237,32.6288,32.6352,224361.0
2016-09-13 09:50:00,51.58,51.61,51.39,51.48,603879.0,32.6352,32.6541,32.5149,32.5719,603879.0
2016-09-13 09:55:00,51.48,51.53,51.38,51.39,355322.0,32.5719,32.6035,32.5086,32.5149,355322.0
2016-09-13 10:00:00,51.39,51.49,51.33,51.47,325433.0,32.5149,32.5782,32.477,32.5656,325433.0
2016-09-13 10:05:00,51.47,51.48,51.35,51.41,288937.0,32.5656,32.5719,32.4896,32.5276,288937.0
2016-09-13 10:10:00,51.41,51.42,51.34,51.41,202507.0,32.5276,32.5339,32.4833,32.5276,202507.0
2016-09-13 10:15:00,51.41,51.44,51.32,51.32,229295.0,32.5276,32.5466,32.4707,32.4707,229295.0
2016-09-13 10:20:00,51.32,51.51,51.22,51.45,331782.0,32.4707,32.5909,32.4074,32.5529,331782.0
2016-09-13 10:25:00,51.45,51.46,51.3,51.36,145189.0,32.5529,32.5592,32.458,32.496,145189.0
2016-09-13 10:30:00,51.36,51.49,51.35,51.46,208523.0,32.496,32.5782,32.4896,32.5592,208523.0
2016-09-13 10:35:00,51.46,51.47,51.35,51.35,145327.0,32.5592,32.5656,32.4896,32.4896,145327.0
2016-09-13 10:40:00,51.36,51.36,51.28,51.32,183211.0,32.496,32.496,32.4453,32.4707,183211.0
2016-09-13 10:45:00,51.32,51.41,51.3,51.31,186357.0,32.4707,32.5276,32.458,32.4643,186357.0
2016-09-13 10:50:00,51.3,51.34,51.28,51.33,152811.0,32.458,32.4833,32.4453,32.477,152811.0
2016-09-13 10:55:00,51.33,51.36,51.32,51.33,147572.0,32.477,32.496,32.4707,32.477,147572.0
2016-09-13 11:00:00,51.32,51.34,51.28,51.28,156010.0,32.4707,32.4833,32.4453,32.4453,156010.0
2016-09-13 11:05:00,51.28,51.31,51.25,51.28,139943.0,32.4453,32.4643,32.4264,32.4453,139943.0
2016-09-13 11:10:00,51.27,51.3,51.24,51.29,132911.0,32.439,32.458,32.42,32.4517,132911.0
2016-09-13 11:15:00,51.29,51.31,51.26,51.29,126857.0,32.4517,32.4643,32.4327,32.4517,126857.0
2016-09-13 11:20:00,51.29,51.35,51.29,51.35,129743.0,32.4517,32.4896,32.4517,32.4896,129743.0
2016-09-13 11:25:00,51.35,51.41,51.32,51.35,134297.0,32.4896,32.5276,32.4707,32.4896,134297.0
2016-09-13 11:30:00,51.35,51.42,51.34,51.39,133173.0,32.4896,32.5339,32.4833,32.5149,133173.0
2016-09-13 11:35:00,51.39,51.48,51.37,51.46,110813.0,32.5149,32.5719,32.5023,32.5592,110813.0
2016-09-13 11:40:00,51.46,51.5,51.42,51.42,148008.0,32.5592,32.5845,32.5339,32.5339,148008.0
2016-09-13 11:45:00,51.42,51.43,51.35,51.38,110520.0,32.5339,32.5402,32.4896,32.5086,110520.0
2016-09-13 11:50:00,51.39,51.45,51.35,51.42,99332.0,32.5149,32.5529,32.4896,32.5339,99332.0
2016-09-13 11:55:00,51.41,51.43,51.37,51.38,70272.0,32.5276,32.5402,32.5023,32.5086,70272.0
2016-09-13 12:00:00,51.39,51.45,51.36,51.37,118983.0,32.5149,32.5529,32.496,32.5023,118983.0
2016-09-13 12:05:00,51.37,51.46,51.37,51.43,61378.0,32.5023,32.5592,32.5023,32.5402,61378.0
2016-09-13 12:10:00,51.43,51.52,51.42,51.51,221580.0,32.5402,32.5972,32.5339,32.5909,221580.0
2016-09-13 12:15:00,51.5,51.51,51.46,51.48,176430.0,32.5845,32.5909,32.5592,32.5719,176430.0
2016-09-13 12:20:00,51.48,51.5,51.42,51.45,234184.0,32.5719,32.5845,32.5339,32.5529,234184.0
2016-09-13 12:25:00,51.45,51.45,51.29,51.29,202062.0,32.5529,32.5529,32.4517,32.4517,202062.0
2016-09-13 12:30:00,51.3,51.34,51.27,51.31,107194.0,32.458,32.4833,32.439,32.4643,107194.0
2016-09-13 12:35:00,51.3,51.37,51.28,51.34,75791.0,32.458,32.5023,32.4453,32.4833,75791.0
2016-09-13 12:40:00,51.33,51.36,51.3,51.33,57773.0,32.477,32.496,32.458,32.477,57773.0
2016-09-13 12:45:00,51.34,51.35,51.3,51.32,66897.0,32.4833,32.4896,32.458,32.4707,66897.0
2016-09-13 12:50:00,51.33,51.35,51.25,51.27,122138.0,32.477,32.4896,32.4264,32.439,122138.0
2016-09-13 12:55:00,51.27,51.27,51.21,51.25,91585.0,32.439,32.439,32.4011,32.4264,91585.0
2016-09-13 13:00:00,51.25,51.26,51.17,51.19,117181.0,32.4264,32.4327,32.3757,32.3884,117181.0
2016-09-13 13:05:00,51.19,51.23,51.15,51.2,167359.0,32.3884,32.4137,32.3631,32.3947,167359.0
2016-09-13 13:10:00,51.2,51.29,51.17,51.28,90369.0,32.3947,32.4517,32.3757,32.4453,90369.0
2016-09-13 13:15:00,51.27,51.39,51.27,51.38,96433.0,32.439,32.5149,32.439,32.5086,96433.0
2016-09-13 13:20:00,51.38,51.45,51.37,51.38,146895.0,32.5086,32.5529,32.5023,32.5086,146895.0
2016-09-13 13:25:00,51.37,51.44,51.33,51.42,97342.0,32.5023,32.5466,32.477,32.5339,97342.0
2016-09-13 13:30:00,51.42,51.5,51.38,51.39,264101.0,32.5339,32.5845,32.5086,32.5149,264101.0
2016-09-13 13:35:00,51.39,51.46,51.36,51.42,124997.0,32.5149,32.5592,32.496,32.5339,124997.0
2016-09-13 13:40:00,51.43,51.47,51.34,51.41,80973.0,32.5402,32.5656,32.4833,32.5276,80973.0
2016-09-13 13:45:00,51.41,51.43,51.37,51.38,81032.0,32.5276,32.5402,32.5023,32.5086,81032.0
2016-09-13 13:50:00,51.38,51.4,51.26,51.26,171814.0,32.5086,32.5213,32.4327,32.4327,171814.0
2016-09-13 13:55:00,51.26,51.34,51.26,51.32,70960.0,32.4327,32.4833,32.4327,32.4707,70960.0
2016-09-13 14:00:00,51.32,51.32,51.26,51.29,105824.0,32.4707,32.4707,32.4327,32.4517,105824.0
2016-09-13 14:05:00,51.29,51.37,51.26,51.31,100564.0,32.4517,32.5023,32.4327,32.4643,100564.0
2016-09-13 14:10:00,51.3,51.34,51.25,51.34,95986.0,32.458,32.4833,32.4264,32.4833,95986.0
2016-09-13 14:15:00,51.33,51.33,51.24,51.29,99878.0,32.477,32.477,32.42,32.4517,99878.0
2016-09-13 14:20:00,51.29,51.31,51.23,51.3,116908.0,32.4517,32.4643,32.4137,32.458,116908.0
2016-09-13 14:25:00,51.29,51.36,51.27,51.32,109609.0,32.4517,32.496,32.439,32.4707,109609.0
2016-09-13 14:30:00,51.32,51.39,51.27,51.35,115926.0,32.4707,32.5149,32.439,32.4896,115926.0
2016-09-13 14:35:00,51.36,51.42,51.33,51.39,94918.0,32.496,32.5339,32.477,32.5149,94918.0
2016-09-13 14:40:00,51.39,51.51,51.39,51.49,123643.0,32.5149,32.5909,32.5149,32.5782,123643.0
2016-09-13 14:45:00,51.49,51.52,51.43,51.49,136283.0,32.5782,32.5972,32.5402,32.5782,136283.0
2016-09-13 14:50:00,51.5,51.51,51.45,51.47,185842.0,32.5845,32.5909,32.5529,32.5656,185842.0
2016-09-13 14:55:00,51.47,51.5,51.43,51.46,175632.0,32.5656,32.5845,32.5402,32.5592,175632.0
2016-09-13 15:00:00,51.47,51.49,51.43,51.47,183656.0,32.5656,32.5782,32.5402,32.5656,183656.0
2016-09-13 15:05:00,51.47,51.5,51.44,51.48,132550.0,32.5656,32.5845,32.5466,32.5719,132550.0
2016-09-13 15:10:00,51.48,51.5,51.4,51.42,209319.0,32.5719,32.5845,32.5213,32.5339,209319.0
2016-09-13 15:15:00,51.42,51.5,51.42,51.47,132689.0,32.5339,32.5845,32.5339,32.5656,132689.0
2016-09-13 15:20:00,51.47,51.51,51.46,51.49,209281.0,32.5656,32.5909,32.5592,32.5782,209281.0
2016-09-13 15:25:00,51.49,51.51,51.47,51.49,229615.0,32.5782,32.5909,32.5656,32.5782,229615.0
2016-09-13 15:30:00,51.5,51.55,51.48,51.51,371577.0,32.5845,32.6162,32.5719,32.5909,371577.0
2016-09-13 15:35:00,51.5,51.55,51.49,51.49,146825.0,32.5845,32.6162,32.5782,32.5782,146825.0
2016-09-13 15:40:00,51.49,51.5,51.38,51.46,231457.0,32.5782,32.5845,32.5086,32.5592,231457.0
2016-09-13 15:45:00,51.45,51.51,51.38,51.48,207010.0,32.5529,32.5909,32.5086,32.5719,207010.0
2016-09-13 15:50:00,51.47,51.59,51.47,51.58,685026.0,32.5656,32.6415,32.5656,32.6352,685026.0
2016-09-13 15:55:00,51.59,51.59,51.45,51.45,564611.0,32.6415,32.6415,32.5529,32.5529,564611.0
2016-09-14 09:30:00,51.59,51.59,51.31,51.42,483608.0,32.6415,32.6415,32.4643,32.5339,483608.0
2016-09-14 09:35:00,51.42,51.56,51.38,51.5,252915.0,32.5339,32.6225,32.5086,32.5845,252915.0
2016-09-14 09:40:00,51.5,51.52,51.42,51.47,139330.0,32.5845,32.5972,32.5339,32.5656,139330.0
2016-09-14 09:45:00,51.47,51.56,51.41,51.46,290044.0,32.5656,32.6225,32.5276,32.5592,290044.0
2016-09-14 09:50:00,51.46,51.51,51.42,51.51,147270.0,32.5592,32.5909,32.5339,32.5909,147270.0
2016-09-14 09:55:00,51.5,51.51,51.42,51.43,122149.0,32.5845,32.5909,32.5339,32.5402,122149.0
2016-09-14 10:00:00,51.42,51.51,51.42,51.49,167908.0,32.5339,32.5909,32.5339,32.5782,167908.0
2016-09-14 10:05:00,51.49,51.65,51.47,51.6,241024.0,32.5782,32.6794,32.5656,32.6478,241024.0
2016-09-14 10:10:00,51.6,51.76,51.56,51.71,207556.0,32.6478,32.749,32.6225,32.7174,207556.0
2016-09-14 10:15:00,51.7,51.72,51.63,51.71,134505.0,32.7111,32.7237,32.6668,32.7174,134505.0
2016-09-14 10:20:00,51.71,51.85,51.7,51.83,167986.0,32.7174,32.806,32.7111,32.7933,167986.0
2016-09-14 10:25:00,51.82,51.86,51.8,51.81,113757.0,32.787,32.8123,32.7744,32.7807,113757.0
2016-09-14 10:30:00,51.8,51.86,51.78,51.8,123469.0,32.7744,32.8123,32.7617,32.7744,123469.0
2016-09-14 10:35:00,51.79,51.81,51.68,51.71,111437.0,32.768,32.7807,32.6984,32.7174,111437.0
2016-09-14 10:40:00,51.7,51.71,51.59,51.59,85783.0,32.7111,32.7174,32.6415,32.6415,85783.0
2016-09-14 10:45:00,51.6,51.65,51.56,51.58,70390.0,32.6478,32.6794,32.6225,32.6352,70390.0
2016-09-14 10:50:00,51.58,51.59,51.51,51.52,87446.0,32.6352,32.6415,32.5909,32.5972,87446.0
2016-09-14 10:55:00,51.53,51.55,51.47,51.49,128093.0,32.6035,32.6162,32.5656,32.5782,128093.0
2016-09-14 11:00:00,51.48,51.57,51.47,51.57,102728.0,32.5719,32.6288,32.5656,32.6288,102728.0
2016-09-14 11:05:00,51.57,51.58,51.51,51.52,98491.0,32.6288,32.6352,32.5909,32.5972,98491.0
2016-09-14 11:10:00,51.52,51.55,51.46,51.51,84441.0,32.5972,32.6162,32.5592,32.5909,84441.0
2016-09-14 11:15:00,51.52,51.54,51.48,51.5,53439.0,32.5972,32.6098,32.5719,32.5845,53439.0
2016-09-14 11:20:00,51.5,51.58,51.5,51.58,49103.0,32.5845,32.6352,32.5845,32.6352,49103.0
2016-09-14 11:25:00,51.58,51.63,51.56,51.56,93300.0,32.6352,32.6668,32.6225,32.6225,93300.0
2016-09-14 11:30:00,51.57,51.57,51.49,51.49,78250.0,32.6288,32.6288,32.5782,32.5782,78250.0
2016-09-14 11:35:00,51.49,51.57,51.47,51.57,59768.0,32.5782,32.6288,32.5656,32.6288,59768.0
2016-09-14 11:40:00,51.56,51.62,51.54,51.59,80640.0,32.6225,32.6605,32.6098,32.6415,80640.0
2016-09-14 11:45:00,51.59,51.64,51.56,51.58,140137.0,32.6415,32.6731,32.6225,32.6352,140137.0
2016-09-14 11:50:00,51.57,51.65,51.56,51.62,73576.0,32.6288,32.6794,32.6225,32.6605,73576.0
2016-09-14 11:55:00,51.62,51.71,51.61,51.71,78423.0,32.6605,32.7174,32.6541,32.7174,78423.0
2016-09-14 12:00:00,51.71,51.74,51.67,51.71,87934.0,32.7174,32.7364,32.6921,32.7174,87934.0
2016-09-14 12:05:00,51.71,51.76,51.66,51.76,81267.0,32.7174,32.749,32.6858,32.749,81267.0
2016-09-14 12:10:00,51.75,51.77,51.72,51.74,47930.0,32.7427,32.7554,32.7237,32.7364,47930.0
2016-09-14 12:15:00,51.73,51.79,51.72,51.73,79451.0,32.7301,32.768,32.7237,32.7301,79451.0
2016-09-14 12:20:00,51.73,51.75,51.69,51.69,55011.0,32.7301,32.7427,32.7048,32.7048,55011.0
2016-09-14 12:25:00,51.69,51.76,51.68,51.73,69039.0,32.7048,32.749,32.6984,32.7301,69039.0
2016-09-14 12:30:00,51.73,51.81,51.73,51.78,69643.0,32.7301,32.7807,32.7301,32.7617,69643.0
2016-09-14 12:35:00,51.78,51.82,51.73,51.73,57782.0,32.7617,32.787,32.7301,32.7301,57782.0
2016-09-14 12:40:00,51.73,51.77,51.71,51.74,76259.0,32.7301,32.7554,32.7174,32.7364,76259.0
2016-09-14 12:45:00,51.73,51.75,51.68,51.72,66411.0,32.7301,32.7427,32.6984,32.7237,66411.0
2016-09-14 12:50:00,51.71,51.77,51.71,51.73,44253.0,32.7174,32.7554,32.7174,32.7301,44253.0
2016-09-14 12:55:00,51.73,51.74,51.69,51.69,62855.0,32.7301,32.7364,32.7048,32.7048,62855.0
2016-09-14 13:00:00,51.69,51.71,51.68,51.68,54760.0,32.7048,32.7174,32.6984,32.6984,54760.0
2016-09-14 13:05:00,51.68,51.71,51.65,51.69,29137.0,32.6984,32.7174,32.6794,32.7048,29137.0
2016-09-14 13:10:00,51.69,51.69,51.63,51.63,40395.0,32.7048,32.7048,32.6668,32.6668,40395.0
2016-09-14 13:15:00,51.63,51.65,51.62,51.63,41497.0,32.6668,32.6794,32.6605,32.6668,41497.0
2016-09-14 13:20:00,51.62,51.69,51.59,51.69,88436.0,32.6605,32.7048,32.6415,32.7048,88436.0
2016-09-14 13:25:00,51.68,51.7,51.65,51.66,48764.0,32.6984,32.7111,32.6794,32.6858,48764.0
2016-09-14 13:30:00,51.66,51.72,51.65,51.71,64831.0,32.6858,32.7237,32.6794,32.7174,64831.0
2016-09-14 13:35:00,51.71,51.71,51.58,51.6,190012.0,32.7174,32.7174,32.6352,32.6478,190012.0
2016-09-14 13:40:00,51.6,51.63,51.56,51.6,69644.0,32.6478,32.6668,32.6225,32.6478,69644.0
2016-09-14 13:45:00,51.6,51.63,51.52,51.54,63089.0,32.6478,32.6668,32.5972,32.6098,63089.0
2016-09-14 13:50:00,51.54,51.58,51.47,51.53,175712.0,32.6098,32.6352,32.5656,32.6035,175712.0
2016-09-14 13:55:00,51.52,51.57,51.51,51.52,59581.0,32.5972,32.6288,32.5909,32.5972,59581.0
2016-09-14 14:00:00,51.51,51.55,51.48,51.48,112805.0,32.5909,32.6162,32.5719,32.5719,112805.0
2016-09-14 14:05:00,51.49,51.54,51.43,51.44,84200.0,32.5782,32.6098,32.5402,32.5466,84200.0
2016-09-14 14:10:00,51.44,51.45,51.37,51.38,80383.0,32.5466,32.5529,32.5023,32.5086,80383.0
2016-09-14 14:15:00,51.39,51.47,51.37,51.44,129277.0,32.5149,32.5656,32.5023,32.5466,129277.0
2016-09-14 14:20:00,51.44,51.44,51.32,51.35,262529.0,32.5466,32.5466,32.4707,32.4896,262529.0
2016-09-14 14:25:00,51.34,51.39,51.31,51.39,137703.0,32.4833,32.5149,32.4643,32.5149,137703.0
2016-09-14 14:30:00,51.39,51.45,51.33,51.39,140465.0,32.5149,32.5529,32.477,32.5149,140465.0
2016-09-14 14:35:00,51.39,51.43,51.37,51.4,90466.0,32.5149,32.5402,32.5023,32.5213,90466.0
2016-09-14 14:40:00,51.41,51.52,51.39,51.52,126863.0,32.5276,32.5972,32.5149,32.5972,126863.0
2016-09-14 14:45:00,51.51,51.55,51.48,51.51,85722.0,32.5909,32.6162,32.5719,32.5909,85722.0
2016-09-14 14:50:00,51.51,51.53,51.49,51.5,58996.0,32.5909,32.6035,32.5782,32.5845,58996.0
2016-09-14 14:55:00,51.5,51.57,51.49,51.5,145254.0,32.5845,32.6288,32.5782,32.5845,145254.0
2016-09-14 15:00:00,51.5,51.51,51.48,51.5,77164.0,32.5845,32.5909,32.5719,32.5845,77164.0
2016-09-14 15:05:00,51.49,51.51,51.45,51.45,136487.0,32.5782,32.5909,32.5529,32.5529,136487.0
2016-09-14 15:10:00,51.46,51.47,51.4,51.43,69813.0,32.5592,32.5656,32.5213,32.5402,69813.0
2016-09-14 15:15:00,51.43,51.43,51.34,51.35,166156.0,32.5402,32.5402,32.4833,32.4896,166156.0
2016-09-14 15:20:00,51.35,51.42,51.35,51.37,109442.0,32.4896,32.5339,32.4896,32.5023,109442.0
2016-09-14 15:25:00,51.37,51.38,51.3,51.32,125966.0,32.5023,32.5086,32.458,32.4707,125966.0
2016-09-14 15:30:00,51.32,51.37,51.32,51.35,116681.0,32.4707,32.5023,32.4707,32.4896,116681.0
2016-09-14 15:35:00,51.35,51.39,51.3,51.34,127442.0,32.4896,32.5149,32.458,32.4833,127442.0
2016-09-14 15:40:00,51.34,51.43,51.33,51.41,184657.0,32.4833,32.5402,32.477,32.5276,184657.0
2016-09-14 15:45:00,51.41,51.46,51.4,51.46,313452.0,32.5276,32.5592,32.5213,32.5592,313452.0
2016-09-14 15:50:00,51.45,51.51,51.4,51.5,395924.0,32.5529,32.5909,32.5213,32.5845,395924.0
2016-09-14 15:55:00,51.5,51.51,51.45,51.5,711290.0,32.5845,32.5909,32.5529,32.5845,711290.0
2016-09-15 09:30:00,51.49,51.6,51.45,51.53,524950.0,32.5782,32.6478,32.5529,32.6035,524950.0
2016-09-15 09:35:00,51.53,51.57,51.35,51.4,155945.0,32.6035,32.6288,32.4896,32.5213,155945.0
2016-09-15 09:40:00,51.38,51.4,51.11,51.13,471756.0,32.5086,32.5213,32.3378,32.3504,471756.0
2016-09-15 09:45:00,51.14,51.27,51.13,51.23,310337.0,32.3568,32.439,32.3504,32.4137,310337.0
2016-09-15 09:50:00,51.23,51.36,51.19,51.34,138514.0,32.4137,32.496,32.3884,32.4833,138514.0
2016-09-15 09:55:00,51.33,51.35,51.22,51.23,67115.0,32.477,32.4896,32.4074,32.4137,67115.0
2016-09-15 10:00:00,51.23,51.41,51.22,51.35,164720.0,32.4137,32.5276,32.4074,32.4896,164720.0
2016-09-15 10:05:00,51.35,51.43,51.31,51.34,85608.0,32.4896,32.5402,32.4643,32.4833,85608.0
2016-09-15 10:10:00,51.34,51.41,51.31,51.36,80760.0,32.4833,32.5276,32.4643,32.496,80760.0
2016-09-15 10:15:00,51.36,51.41,51.33,51.4,104674.0,32.496,32.5276,32.477,32.5213,104674.0
2016-09-15 10:20:00,51.4,51.4,51.34,51.36,179624.0,32.5213,32.5213,32.4833,32.496,179624.0
2016-09-15 10:25:00,51.36,51.41,51.34,51.41,215028.0,32.496,32.5276,32.4833,32.5276,215028.0
2016-09-15 10:30:00,51.41,51.43,51.39,51.41,222808.0,32.5276,32.5402,32.5149,32.5276,222808.0
2016-09-15 10:35:00,51.4,51.43,51.39,51.43,108270.0,32.5213,32.5402,32.5149,32.5402,108270.0
2016-09-15 10:40:00,51.43,51.43,51.35,51.36,81490.0,32.5402,32.5402,32.4896,32.496,81490.0
2016-09-15 10:45:00,51.36,51.44,51.35,51.44,73098.0,32.496,32.5466,32.4896,32.5466,73098.0
2016-09-15 10:50:00,51.45,51.5,51.43,51.48,106844.0,32.5529,32.5845,32.5402,32.5719,106844.0
2016-09-15 10:55:00,51.49,51.5,51.48,51.48,199873.0,32.5782,32.5845,32.5719,32.5719,199873.0
2016-09-15 11:00:00,51.48,51.52,51.48,51.51,114136.0,32.5719,32.5972,32.5719,32.5909,114136.0
2016-09-15 11:05:00,51.51,51.57,51.5,51.57,111880.0,32.5909,32.6288,32.5845,32.6288,111880.0
2016-09-15 11:10:00,51.56,51.61,51.56,51.61,150132.0,32.6225,32.6541,32.6225,32.6541,150132.0
2016-09-15 11:15:00,51.61,51.61,51.59,51.59,153034.0,32.6541,32.6541,32.6415,32.6415,153034.0
2016-09-15 11:20:00,51.59,51.6,51.55,51.59,123477.0,32.6415,32.6478,32.6162,32.6415,123477.0
2016-09-15 11:25:00,51.58,51.72,51.58,51.72,95518.0,32.6352,32.7237,32.6352,32.7237,95518.0
2016-09-15 11:30:00,51.72,51.83,51.72,51.81,175363.0,32.7237,32.7933,32.7237,32.7807,175363.0
2016-09-15 11:35:00,51.8,51.92,51.8,51.91,362782.0,32.7744,32.8503,32.7744,32.8439,362782.0
2016-09-15 11:40:00,51.91,51.91,51.82,51.84,162517.0,32.8439,32.8439,32.787,32.7997,162517.0
2016-09-15 11:45:00,51.83,51.87,51.78,51.8,82010.0,32.7933,32.8186,32.7617,32.7744,82010.0
2016-09-15 11:50:00,51.8,51.84,51.78,51.78,69356.0,32.7744,32.7997,32.7617,32.7617,69356.0
2016-09-15 11:55:00,51.79,51.81,51.72,51.73,63078.0,32.768,32.7807,32.7237,32.7301,63078.0
2016-09-15 12:00:00,51.74,51.76,51.73,51.74,44154.0,32.7364,32.749,32.7301,32.7364,44154.0
2016-09-15 12:05:00,51.74,51.77,51.73,51.76,62063.0,32.7364,32.7554,32.7301,32.749,62063.0
2016-09-15 12:10:00,51.76,51.77,51.68,51.7,67514.0,32.749,32.7554,32.6984,32.7111,67514.0
2016-09-15 12:15:00,51.7,51.72,51.67,51.69,88787.0,32.7111,32.7237,32.6921,32.7048,88787.0
2016-09-15 12:20:00,51.69,51.74,51.68,51.72,81769.0,32.7048,32.7364,32.6984,32.7237,81769.0
2016-09-15 12:25:00,51.71,51.71,51.64,51.66,51410.0,32.7174,32.7174,32.6731,32.6858,51410.0
2016-09-15 12:30:00,51.66,51.67,51.6,51.61,29611.0,32.6858,32.6921,32.6478,32.6541,29611.0
2016-09-15 12:35:00,51.61,51.62,51.58,51.62,60468.0,32.6541,32.6605,32.6352,32.6605,60468.0
2016-09-15 12:40:00,51.61,51.63,51.54,51.55,102390.0,32.6541,32.6668,32.6098,32.6162,102390.0
2016-09-15 12:45:00,51.56,51.61,51.55,51.61,81066.0,32.6225,32.6541,32.6162,32.6541,81066.0
2016-09-15 12:50:00,51.6,51.61,51.57,51.59,63762.0,32.6478,32.6541,32.6288,32.6415,63762.0
2016-09-15 12:55:00,51.59,51.61,51.57,51.58,70479.0,32.6415,32.6541,32.6288,32.6352,70479.0
2016-09-15 13:00:00,51.59,51.71,51.58,51.69,85559.0,32.6415,32.7174,32.6352,32.7048,85559.0
2016-09-15 13:05:00,51.69,51.69,51.65,51.65,41219.0,32.7048,32.7048,32.6794,32.6794,41219.0
2016-09-15 13:10:00,51.65,51.66,51.58,51.6,101166.0,32.6794,32.6858,32.6352,32.6478,101166.0
2016-09-15 13:15:00,51.6,51.72,51.59,51.72,101976.0,32.6478,32.7237,32.6415,32.7237,101976.0
2016-09-15 13:20:00,51.71,51.76,51.68,51.76,55079.0,32.7174,32.749,32.6984,32.749,55079.0
2016-09-15 13:25:00,51.76,51.8,51.71,51.8,108038.0,32.749,32.7744,32.7174,32.7744,108038.0
2016-09-15 13:30:00,51.8,51.91,51.79,51.9,293070.0,32.7744,32.8439,32.768,32.8376,293070.0
2016-09-15 13:35:00,51.9,51.9,51.86,51.89,141616.0,32.8376,32.8376,32.8123,32.8313,141616.0
2016-09-15 13:40:00,51.88,51.92,51.85,51.9,105759.0,32.825,32.8503,32.806,32.8376,105759.0
2016-09-15 13:45:00,51.9,51.94,51.89,51.91,112888.0,32.8376,32.8629,32.8313,32.8439,112888.0
2016-09-15 13:50:00,51.9,52.05,51.9,52.04,357172.0,32.8376,32.9325,32.8376,32.9262,357172.0
2016-09-15 13:55:00,52.03,52.05,51.93,51.97,184195.0,32.9199,32.9325,32.8566,32.8819,184195.0
2016-09-15 14:00:00,51.97,52.0,51.93,51.97,77536.0,32.8819,32.9009,32.8566,32.8819,77536.0
2016-09-15 14:05:00,51.97,51.99,51.93,51.94,99744.0,32.8819,32.8946,32.8566,32.8629,99744.0
2016-09-15 14:10:00,51.94,51.96,51.92,51.96,83755.0,32.8629,32.8756,32.8503,32.8756,83755.0
2016-09-15 14:15:00,51.95,52.09,51.95,52.08,148088.0,32.8693,32.9578,32.8693,32.9515,148088.0
2016-09-15 14:20:00,52.08,52.08,52.04,52.07,86840.0,32.9515,32.9515,32.9262,32.9452,86840.0
2016-09-15 14:25:00,52.07,52.07,52.01,52.05,84418.0,32.9452,32.9452,32.9072,32.9325,84418.0
2016-09-15 14:30:00,52.05,52.09,52.04,52.08,68452.0,32.9325,32.9578,32.9262,32.9515,68452.0
2016-09-15 14:35:00,52.08,52.09,52.02,52.04,138930.0,32.9515,32.9578,32.9135,32.9262,138930.0
2016-09-15 14:40:00,52.04,52.05,51.99,52.01,123457.0,32.9262,32.9325,32.8946,32.9072,123457.0
2016-09-15 14:45:00,52.01,52.02,51.98,51.98,113506.0,32.9072,32.9135,32.8882,32.8882,113506.0
2016-09-15 14:50:00,51.99,52.0,51.95,51.99,71684.0,32.8946,32.9009,32.8693,32.8946,71684.0
2016-09-15 14:55:00,51.98,52.01,51.97,51.99,125965.0,32.8882,32.9072,32.8819,32.8946,125965.0
2016-09-15 15:00:00,52.0,52.07,51.99,52.06,118678.0,32.9009,32.9452,32.8946,32.9389,118678.0
2016-09-15 15:05:00,52.06,52.1,52.03,52.05,157817.0,32.9389,32.9642,32.9199,32.9325,157817.0
2016-09-15 15:10:00,52.04,52.04,51.99,52.02,101378.0,32.9262,32.9262,32.8946,32.9135,101378.0
2016-09-15 15:15:00,52.02,52.02,51.93,51.93,105733.0,32.9135,32.9135,32.8566,32.8566,105733.0
2016-09-15 15:20:00,51.93,51.98,51.91,51.94,102248.0,32.8566,32.8882,32.8439,32.8629,102248.0
2016-09-15 15:25:00,51.93,51.98,51.9,51.97,101002.0,32.8566,32.8882,32.8376,32.8819,101002.0
2016-09-15 15:30:00,51.97,51.97,51.91,51.92,156255.0,32.8819,32.8819,32.8439,32.8503,156255.0
2016-09-15 15:35:00,51.92,51.95,51.89,51.95,110473.0,32.8503,32.8693,32.8313,32.8693,110473.0
2016-09-15 15:40:00,51.94,51.99,51.92,51.97,125746.0,32.8629,32.8946,32.8503,32.8819,125746.0
2016-09-15 15:45:00,51.97,51.99,51.96,51.97,160110.0,32.8819,32.8946,32.8756,32.8819,160110.0
2016-09-15 15:50:00,51.97,51.98,51.92,51.95,319965.0,32.8819,32.8882,32.8503,32.8693,319965.0
2016-09-15 15:55:00,51.95,52.04,51.95,51.99,562742.0,32.8693,32.9262,32.8693,32.8946,562742.0
2016-09-16 09:30:00,51.89,51.9,51.65,51.71,3944304.0,32.8313,32.8376,32.6794,32.7174,3944304.0
2016-09-16 09:35:00,51.7,51.85,51.64,51.84,160006.0,32.7111,32.806,32.6731,32.7997,160006.0
2016-09-16 09:40:00,51.85,51.85,51.7,51.8,195896.0,32.806,32.806,32.7111,32.7744,195896.0
2016-09-16 09:45:00,51.78,51.78,51.62,51.67,294940.0,32.7617,32.7617,32.6605,32.6921,294940.0
2016-09-16 09:50:00,51.66,51.76,51.65,51.73,264415.0,32.6858,32.749,32.6794,32.7301,264415.0
2016-09-16 09:55:00,51.73,51.97,51.73,51.96,198057.0,32.7301,32.8819,32.7301,32.8756,198057.0
2016-09-16 10:00:00,51.96,51.96,51.72,51.8,128900.0,32.8756,32.8756,32.7237,32.7744,128900.0
2016-09-16 10:05:00,51.8,51.82,51.76,51.8,169311.0,32.7744,32.787,32.749,32.7744,169311.0
2016-09-16 10:10:00,51.81,51.82,51.7,51.76,139280.0,32.7807,32.787,32.7111,32.749,139280.0
2016-09-16 10:15:00,51.76,51.83,51.74,51.77,90597.0,32.749,32.7933,32.7364,32.7554,90597.0
2016-09-16 10:20:00,51.77,51.77,51.69,51.72,78724.0,32.7554,32.7554,32.7048,32.7237,78724.0
2016-09-16 10:25:00,51.72,51.72,51.66,51.72,71220.0,32.7237,32.7237,32.6858,32.7237,71220.0
2016-09-16 10:30:00,51.73,51.81,51.73,51.81,124958.0,32.7301,32.7807,32.7301,32.7807,124958.0
2016-09-16 10:35:00,51.8,51.9,51.8,51.89,93042.0,32.7744,32.8376,32.7744,32.8313,93042.0
2016-09-16 10:40:00,51.88,51.92,51.86,51.89,103538.0,32.825,32.8503,32.8123,32.8313,103538.0
2016-09-16 10:45:00,51.89,51.93,51.88,51.91,95017.0,32.8313,32.8566,32.825,32.8439,95017.0
2016-09-16 10:50:00,51.91,51.93,51.86,51.93,98874.0,32.8439,32.8566,32.8123,32.8566,98874.0
2016-09-16 10:55:00,51.93,51.95,51.89,51.9,96380.0,32.8566,32.8693,32.8313,32.8376,96380.0
2016-09-16 11:00:00,51.9,51.9,51.81,51.83,98553.0,32.8376,32.8376,32.7807,32.7933,98553.0
2016-09-16 11:05:00,51.84,51.86,51.81,51.83,115927.0,32.7997,32.8123,32.7807,32.7933,115927.0
2016-09-16 11:10:00,51.83,51.9,51.82,51.89,62488.0,32.7933,32.8376,32.787,32.8313,62488.0
2016-09-16 11:15:00,51.89,51.92,51.8,51.82,88868.0,32.8313,32.8503,32.7744,32.787,88868.0
2016-09-16 11:20:00,51.81,51.87,51.81,51.84,68103.0,32.7807,32.8186,32.7807,32.7997,68103.0
2016-09-16 11:25:00,51.83,51.84,51.8,51.8,94777.0,32.7933,32.7997,32.7744,32.7744,94777.0
2016-09-16 11:30:00,51.81,51.84,51.79,51.8,85372.0,32.7807,32.7997,32.768,32.7744,85372.0
2016-09-16 11:35:00,51.8,51.85,51.8,51.83,96717.0,32.7744,32.806,32.7744,32.7933,96717.0
2016-09-16 11:40:00,51.84,51.84,51.79,51.81,119659.0,32.7997,32.7997,32.768,32.7807,119659.0
2016-09-16 11:45:00,51.8,51.81,51.75,51.75,146387.0,32.7744,32.7807,32.7427,32.7427,146387.0
2016-09-16 11:50:00,51.75,51.76,51.7,51.71,131449.0,32.7427,32.749,32.7111,32.7174,131449.0
2016-09-16 11:55:00,51.7,51.71,51.63,51.67,155630.0,32.7111,32.7174,32.6668,32.6921,155630.0
2016-09-16 12:00:00,51.66,51.67,51.62,51.63,64936.0,32.6858,32.6921,32.6605,32.6668,64936.0
2016-09-16 12:05:00,51.62,51.71,51.62,51.71,101075.0,32.6605,32.7174,32.6605,32.7174,101075.0
2016-09-16 12:10:00,51.72,51.73,51.71,51.73,52178.0,32.7237,32.7301,32.7174,32.7301,52178.0
2016-09-16 12:15:00,51.73,51.75,51.73,51.75,33534.0,32.7301,32.7427,32.7301,32.7427,33534.0
2016-09-16 12:20:00,51.75,51.76,51.73,51.74,110700.0,32.7427,32.749,32.7301,32.7364,110700.0
2016-09-16 12:25:00,51.74,51.8,51.74,51.8,73354.0,32.7364,32.7744,32.7364,32.7744,73354.0
2016-09-16 12:30:00,51.8,51.82,51.77,51.81,62121.0,32.7744,32.787,32.7554,32.7807,62121.0
2016-09-16 12:35:00,51.82,51.85,51.81,51.85,57786.0,32.787,32.806,32.7807,32.806,57786.0
2016-09-16 12:40:00,51.84,51.84,51.8,51.81,53898.0,32.7997,32.7997,32.7744,32.7807,53898.0
2016-09-16 12:45:00,51.81,51.89,51.8,51.87,56997.0,32.7807,32.8313,32.7744,32.8186,56997.0
2016-09-16 12:50:00,51.87,51.88,51.84,51.87,58621.0,32.8186,32.825,32.7997,32.8186,58621.0
2016-09-16 12:55:00,51.87,51.87,51.79,51.8,45090.0,32.8186,32.8186,32.768,32.7744,45090.0
2016-09-16 13:00:00,51.79,51.83,51.79,51.82,43751.0,32.768,32.7933,32.768,32.787,43751.0
2016-09-16 13:05:00,51.82,51.83,51.72,51.75,80188.0,32.787,32.7933,32.7237,32.7427,80188.0
2016-09-16 13:10:00,51.75,51.78,51.73,51.73,48721.0,32.7427,32.7617,32.7301,32.7301,48721.0
2016-09-16 13:15:00,51.73,51.79,51.73,51.77,41625.0,32.7301,32.768,32.7301,32.7554,41625.0
2016-09-16 13:20:00,51.77,51.88,51.76,51.87,89213.0,32.7554,32.825,32.749,32.8186,89213.0
2016-09-16 13:25:00,51.87,51.88,51.85,51.87,179312.0,32.8186,32.825,32.806,32.8186,179312.0
2016-09-16 13:30:00,51.87,51.87,51.76,51.81,221481.0,32.8186,32.8186,32.749,32.7807,221481.0
2016-09-16 13:35:00,51.8,51.84,51.8,51.81,79290.0,32.7744,32.7997,32.7744,32.7807,79290.0
2016-09-16 13:40:00,51.81,51.82,51.75,51.78,62969.0,32.7807,32.787,32.7427,32.7617,62969.0
2016-09-16 13:45:00,51.77,51.77,51.67,51.76,171677.0,32.7554,32.7554,32.6921,32.749,171677.0
2016-09-16 13:50:00,51.76,51.79,51.73,51.74,131146.0,32.749,32.768,32.7301,32.7364,131146.0
2016-09-16 13:55:00,51.73,51.74,51.68,51.71,114364.0,32.7301,32.7364,32.6984,32.7174,114364.0
2016-09-16 14:00:00,51.7,51.7,51.65,51.68,79412.0,32.7111,32.7111,32.6794,32.6984,79412.0
2016-09-16 14:05:00,51.68,51.73,51.68,51.69,119844.0,32.6984,32.7301,32.6984,32.7048,119844.0
2016-09-16 14:10:00,51.69,51.74,51.68,51.71,103180.0,32.7048,32.7364,32.6984,32.7174,103180.0
2016-09-16 14:15:00,51.71,51.72,51.68,51.69,67582.0,32.7174,32.7237,32.6984,32.7048,67582.0
2016-09-16 14:20:00,51.7,51.76,51.7,51.73,105821.0,32.7111,32.749,32.7111,32.7301,105821.0
2016-09-16 14:25:00,51.72,51.75,51.72,51.73,35824.0,32.7237,32.7427,32.7237,32.7301,35824.0
2016-09-16 14:30:00,51.74,51.78,51.73,51.75,118132.0,32.7364,32.7617,32.7301,32.7427,118132.0
2016-09-16 14:35:00,51.75,51.78,51.74,51.76,103521.0,32.7427,32.7617,32.7364,32.749,103521.0
2016-09-16 14:40:00,51.75,51.78,51.72,51.77,117788.0,32.7427,32.7617,32.7237,32.7554,117788.0
2016-09-16 14:45:00,51.78,51.78,51.74,51.76,87925.0,32.7617,32.7617,32.7364,32.749,87925.0
2016-09-16 14:50:00,51.75,51.76,51.74,51.74,56545.0,32.7427,32.749,32.7364,32.7364,56545.0
2016-09-16 14:55:00,51.74,51.74,51.64,51.65,102539.0,32.7364,32.7364,32.6731,32.6794,102539.0
2016-09-16 15:00:00,51.65,51.67,51.64,51.66,47229.0,32.6794,32.6921,32.6731,32.6858,47229.0
2016-09-16 15:05:00,51.67,51.73,51.66,51.71,100189.0,32.6921,32.7301,32.6858,32.7174,100189.0
2016-09-16 15:10:00,51.72,51.78,51.7,51.78,125731.0,32.7237,32.7617,32.7111,32.7617,125731.0
2016-09-16 15:15:00,51.78,51.81,51.77,51.79,147424.0,32.7617,32.7807,32.7554,32.768,147424.0
2016-09-16 15:20:00,51.8,51.8,51.77,51.77,69646.0,32.7744,32.7744,32.7554,32.7554,69646.0
2016-09-16 15:25:00,51.77,51.81,51.77,51.8,77869.0,32.7554,32.7807,32.7554,32.7744,77869.0
2016-09-16 15:30:00,51.81,51.89,51.79,51.88,284234.0,32.7807,32.8313,32.768,32.825,284234.0
2016-09-16 15:35:00,51.88,51.9,51.87,51.89,113488.0,32.825,32.8376,32.8186,32.8313,113488.0
2016-09-16 15:40:00,51.88,51.92,51.88,51.89,212619.0,32.825,32.8503,32.825,32.8313,212619.0
2016-09-16 15:45:00,51.89,51.96,51.86,51.95,306288.0,32.8313,32.8756,32.8123,32.8693,306288.0
2016-09-16 15:50:00,51.95,51.96,51.86,51.87,300085.0,32.8693,32.8756,32.8123,32.8186,300085.0
2016-09-16 15:55:00,51.88,51.93,51.8,51.88,1155549.0,32.825,32.8566,32.7744,32.825,1155549.0
2016-09-19 09:30:00,51.92,51.96,51.77,51.82,381821.0,32.8503,32.8756,32.7554,32.787,381821.0
2016-09-19 09:35:00,51.82,51.84,51.5,51.54,206083.0,32.787,32.7997,32.5845,32.6098,206083.0
2016-09-19 09:40:00,51.53,51.57,51.49,51.5,203333.0,32.6035,32.6288,32.5782,32.5845,203333.0
2016-09-19 09:45:00,51.5,51.58,51.5,51.55,175649.0,32.5845,32.6352,32.5845,32.6162,175649.0
2016-09-19 09:50:00,51.56,51.63,51.55,51.61,228968.0,32.6225,32.6668,32.6162,32.6541,228968.0
2016-09-19 09:55:00,51.61,51.65,51.57,51.59,236765.0,32.6541,32.6794,32.6288,32.6415,236765.0
2016-09-19 10:00:00,51.59,51.61,51.56,51.57,296969.0,32.6415,32.6541,32.6225,32.6288,296969.0
2016-09-19 10:05:00,51.58,51.6,51.47,51.47,193020.0,32.6352,32.6478,32.5656,32.5656,193020.0
2016-09-19 10:10:00,51.48,51.49,51.35,51.38,218412.0,32.5719,32.5782,32.4896,32.5086,218412.0
2016-09-19 10:15:00,51.38,51.41,51.25,51.26,267693.0,32.5086,32.5276,32.4264,32.4327,267693.0
2016-09-19 10:20:00,51.27,51.31,51.25,51.3,216080.0,32.439,32.4643,32.4264,32.458,216080.0
2016-09-19 10:25:00,51.3,51.32,51.25,51.3,154895.0,32.458,32.4707,32.4264,32.458,154895.0
2016-09-19 10:30:00,51.3,51.32,51.28,51.3,175792.0,32.458,32.4707,32.4453,32.458,175792.0
2016-09-19 10:35:00,51.3,51.32,51.26,51.27,110352.0,32.458,32.4707,32.4327,32.439,110352.0
2016-09-19 10:40:00,51.27,51.27,51.25,51.26,138722.0,32.439,32.439,32.4264,32.4327,138722.0
2016-09-19 10:45:00,51.26,51.26,51.17,51.17,143763.0,32.4327,32.4327,32.3757,32.3757,143763.0
2016-09-19 10:50:00,51.17,51.2,51.13,51.14,193349.0,32.3757,32.3947,32.3504,32.3568,193349.0
2016-09-19 10:55:00,51.13,51.14,51.02,51.06,429279.0,32.3504,32.3568,32.2808,32.3061,429279.0
2016-09-19 11:00:00,51.06,51.09,51.04,51.07,238575.0,32.3061,32.3251,32.2935,32.3125,238575.0
2016-09-19 11:05:00,51.07,51.13,51.07,51.11,284769.0,32.3125,32.3504,32.3125,32.3378,284769.0
2016-09-19 11:10:00,51.12,51.13,51.11,51.12,148364.0,32.3441,32.3504,32.3378,32.3441,148364.0
2016-09-19 11:15:00,51.11,51.13,51.09,51.13,184336.0,32.3378,32.3504,32.3251,32.3504,184336.0
2016-09-19 11:20:00,51.12,51.22,51.12,51.18,247284.0,32.3441,32.4074,32.3441,32.3821,247284.0
2016-09-19 11:25:00,51.18,51.2,51.16,51.2,102988.0,32.3821,32.3947,32.3694,32.3947,102988.0
2016-09-19 11:30:00,51.2,51.25,51.17,51.25,105349.0,32.3947,32.4264,32.3757,32.4264,105349.0
2016-09-19 11:35:00,51.24,51.25,51.19,51.2,111241.0,32.42,32.4264,32.3884,32.3947,111241.0
2016-09-19 11:40:00,51.2,51.23,51.17,51.19,92900.0,32.3947,32.4137,32.3757,32.3884,92900.0
2016-09-19 11:45:00,51.19,51.21,51.16,51.18,115440.0,32.3884,32.4011,32.3694,32.3821,115440.0
2016-09-19 11:50:00,51.19,51.19,51.16,51.16,67128.0,32.3884,32.3884,32.3694,32.3694,67128.0
2016-09-19 11:55:00,51.16,51.21,51.16,51.18,71091.0,32.3694,32.4011,32.3694,32.3821,71091.0
2016-09-19 12:00:00,51.19,51.22,51.18,51.21,150107.0,32.3884,32.4074,32.3821,32.4011,150107.0
2016-09-19 12:05:00,51.21,51.24,51.2,51.21,119823.0,32.4011,32.42,32.3947,32.4011,119823.0
2016-09-19 12:10:00,51.21,51.22,51.1,51.1,126549.0,32.4011,32.4074,32.3315,32.3315,126549.0
2016-09-19 12:15:00,51.1,51.12,51.06,51.11,128152.0,32.3315,32.3441,32.3061,32.3378,128152.0
2016-09-19 12:20:00,51.1,51.11,51.08,51.1,61431.0,32.3315,32.3378,32.3188,32.3315,61431.0
2016-09-19 12:25:00,51.1,51.11,51.09,51.11,56704.0,32.3315,32.3378,32.3251,32.3378,56704.0
2016-09-19 12:30:00,51.1,51.2,51.09,51.18,90018.0,32.3315,32.3947,32.3251,32.3821,90018.0
2016-09-19 12:35:00,51.19,51.23,51.16,51.16,84791.0,32.3884,32.4137,32.3694,32.3694,84791.0
2016-09-19 12:40:00,51.17,51.18,51.16,51.18,61831.0,32.3757,32.3821,32.3694,32.3821,61831.0
2016-09-19 12:45:00,51.18,51.21,51.17,51.2,43947.0,32.3821,32.4011,32.3757,32.3947,43947.0
2016-09-19 12:50:00,51.2,51.26,51.2,51.23,50907.0,32.3947,32.4327,32.3947,32.4137,50907.0
2016-09-19 12:55:00,51.23,51.24,51.19,51.2,90085.0,32.4137,32.42,32.3884,32.3947,90085.0
2016-09-19 13:00:00,51.19,51.2,51.15,51.18,144679.0,32.3884,32.3947,32.3631,32.3821,144679.0
2016-09-19 13:05:00,51.17,51.23,51.16,51.2,112902.0,32.3757,32.4137,32.3694,32.3947,112902.0
2016-09-19 13:10:00,51.2,51.2,51.17,51.2,96327.0,32.3947,32.3947,32.3757,32.3947,96327.0
2016-09-19 13:15:00,51.19,51.24,51.19,51.24,88903.0,32.3884,32.42,32.3884,32.42,88903.0
2016-09-19 13:20:00,51.23,51.24,51.2,51.23,83729.0,32.4137,32.42,32.3947,32.4137,83729.0
2016-09-19 13:25:00,51.23,51.26,51.22,51.25,73438.0,32.4137,32.4327,32.4074,32.4264,73438.0
2016-09-19 13:30:00,51.25,51.26,51.11,51.12,149818.0,32.4264,32.4327,32.3378,32.3441,149818.0
2016-09-19 13:35:00,51.12,51.12,51.07,51.1,116877.0,32.3441,32.3441,32.3125,32.3315,116877.0
2016-09-19 13:40:00,51.09,51.11,51.09,51.1,67574.0,32.3251,32.3378,32.3251,32.3315,67574.0
2016-09-19 13:45:00,51.1,51.12,51.09,51.09,75387.0,32.3315,32.3441,32.3251,32.3251,75387.0
2016-09-19 13:50:00,51.1,51.11,51.08,51.09,80650.0,32.3315,32.3378,32.3188,32.3251,80650.0
2016-09-19 13:55:00,51.09,51.12,51.09,51.11,129544.0,32.3251,32.3441,32.3251,32.3378,129544.0
2016-09-19 14:00:00,51.1,51.13,51.08,51.12,107574.0,32.3315,32.3504,32.3188,32.3441,107574.0
2016-09-19 14:05:00,51.11,51.18,51.1,51.18,89579.0,32.3378,32.3821,32.3315,32.3821,89579.0
2016-09-19 14:10:00,51.18,51.27,51.16,51.27,181393.0,32.3821,32.439,32.3694,32.439,181393.0
2016-09-19 14:15:00,51.28,51.31,51.25,51.3,127888.0,32.4453,32.4643,32.4264,32.458,127888.0
2016-09-19 14:20:00,51.29,51.36,51.28,51.35,82556.0,32.4517,32.496,32.4453,32.4896,82556.0
2016-09-19 14:25:00,51.36,51.37,51.31,51.37,99210.0,32.496,32.5023,32.4643,32.5023,99210.0
2016-09-19 14:30:00,51.37,51.37,51.29,51.34,130475.0,32.5023,32.5023,32.4517,32.4833,130475.0
2016-09-19 14:35:00,51.34,51.35,51.29,51.3,59314.0,32.4833,32.4896,32.4517,32.458,59314.0
2016-09-19 14:40:00,51.29,51.32,51.29,51.3,76522.0,32.4517,32.4707,32.4517,32.458,76522.0
2016-09-19 14:45:00,51.3,51.33,51.29,51.32,82289.0,32.458,32.477,32.4517,32.4707,82289.0
2016-09-19 14:50:00,51.32,51.34,51.31,51.31,110845.0,32.4707,32.4833,32.4643,32.4643,110845.0
2016-09-19 14:55:00,51.32,51.4,51.31,51.39,163220.0,32.4707,32.5213,32.4643,32.5149,163220.0
2016-09-19 15:00:00,51.39,51.39,51.32,51.34,104093.0,32.5149,32.5149,32.4707,32.4833,104093.0
2016-09-19 15:05:00,51.34,51.35,51.29,51.33,196118.0,32.4833,32.4896,32.4517,32.477,196118.0
2016-09-19 15:10:00,51.32,51.33,51.26,51.27,90775.0,32.4707,32.477,32.4327,32.439,90775.0
2016-09-19 15:15:00,51.26,51.28,51.18,51.26,133217.0,32.4327,32.4453,32.3821,32.4327,133217.0
2016-09-19 15:20:00,51.25,51.31,51.24,51.27,127312.0,32.4264,32.4643,32.42,32.439,127312.0
2016-09-19 15:25:00,51.26,51.31,51.25,51.26,126465.0,32.4327,32.4643,32.4264,32.4327,126465.0
2016-09-19 15:30:00,51.26,51.28,51.15,51.22,157778.0,32.4327,32.4453,32.3631,32.4074,157778.0
2016-09-19 15:35:00,51.23,51.28,51.2,51.28,117245.0,32.4137,32.4453,32.3947,32.4453,117245.0
2016-09-19 15:40:00,51.28,51.31,51.25,51.28,114973.0,32.4453,32.4643,32.4264,32.4453,114973.0
2016-09-19 15:45:00,51.29,51.32,51.27,51.28,176301.0,32.4517,32.4707,32.439,32.4453,176301.0
2016-09-19 15:50:00,51.28,51.29,51.22,51.24,390843.0,32.4453,32.4517,32.4074,32.42,390843.0
2016-09-19 15:55:00,51.24,51.27,51.19,51.21,652190.0,32.42,32.439,32.3884,32.4011,652190.0
2016-09-20 09:30:00,51.6,51.8,51.55,51.64,443672.0,32.6478,32.7744,32.6162,32.6731,443672.0
2016-09-20 09:35:00,51.63,51.67,51.31,51.42,202919.0,32.6668,32.6921,32.4643,32.5339,202919.0
2016-09-20 09:40:00,51.44,51.49,51.33,51.36,220849.0,32.5466,32.5782,32.477,32.496,220849.0
2016-09-20 09:45:00,51.36,51.37,51.28,51.34,206750.0,32.496,32.5023,32.4453,32.4833,206750.0
2016-09-20 09:50:00,51.33,51.36,51.25,51.3,228891.0,32.477,32.496,32.4264,32.458,228891.0
2016-09-20 09:55:00,51.3,51.51,51.3,51.48,374288.0,32.458,32.5909,32.458,32.5719,374288.0
2016-09-20 10:00:00,51.48,51.59,51.44,51.55,118477.0,32.5719,32.6415,32.5466,32.6162,118477.0
2016-09-20 10:05:00,51.55,51.63,51.52,51.62,94388.0,32.6162,32.6668,32.5972,32.6605,94388.0
2016-09-20 10:10:00,51.61,51.63,51.49,51.55,146742.0,32.6541,32.6668,32.5782,32.6162,146742.0
2016-09-20 10:15:00,51.55,51.56,51.49,51.5,157999.0,32.6162,32.6225,32.5782,32.5845,157999.0
2016-09-20 10:20:00,51.49,51.54,51.45,51.49,138339.0,32.5782,32.6098,32.5529,32.5782,138339.0
2016-09-20 10:25:00,51.49,51.51,51.44,51.48,68163.0,32.5782,32.5909,32.5466,32.5719,68163.0
2016-09-20 10:30:00,51.48,51.52,51.43,51.44,145678.0,32.5719,32.5972,32.5402,32.5466,145678.0
2016-09-20 10:35:00,51.43,51.5,51.41,51.47,117181.0,32.5402,32.5845,32.5276,32.5656,117181.0
2016-09-20 10:40:00,51.47,51.51,51.44,51.47,99944.0,32.5656,32.5909,32.5466,32.5656,99944.0
2016-09-20 10:45:00,51.48,51.48,51.42,51.47,65075.0,32.5719,32.5719,32.5339,32.5656,65075.0
2016-09-20 10:50:00,51.47,51.47,51.39,51.41,119628.0,32.5656,32.5656,32.5149,32.5276,119628.0
2016-09-20 10:55:00,51.41,51.42,51.35,51.38,104067.0,32.5276,32.5339,32.4896,32.5086,104067.0
2016-09-20 11:00:00,51.38,51.39,51.35,51.36,133542.0,32.5086,32.5149,32.4896,32.496,133542.0
2016-09-20 11:05:00,51.36,51.36,51.31,51.34,181282.0,32.496,32.496,32.4643,32.4833,181282.0
2016-09-20 11:10:00,51.34,51.35,51.27,51.28,204639.0,32.4833,32.4896,32.439,32.4453,204639.0
2016-09-20 11:15:00,51.28,51.29,51.22,51.22,110314.0,32.4453,32.4517,32.4074,32.4074,110314.0
2016-09-20 11:20:00,51.22,51.23,51.21,51.23,102697.0,32.4074,32.4137,32.4011,32.4137,102697.0
2016-09-20 11:25:00,51.23,51.27,51.19,51.19,148960.0,32.4137,32.439,32.3884,32.3884,148960.0
2016-09-20 11:30:00,51.2,51.2,51.13,51.14,100755.0,32.3947,32.3947,32.3504,32.3568,100755.0
2016-09-20 11:35:00,51.14,51.25,51.13,51.25,73997.0,32.3568,32.4264,32.3504,32.4264,73997.0
2016-09-20 11:40:00,51.25,51.32,51.24,51.32,80671.0,32.4264,32.4707,32.42,32.4707,80671.0
2016-09-20 11:45:00,51.31,51.33,51.29,51.31,62415.0,32.4643,32.477,32.4517,32.4643,62415.0
2016-09-20 11:50:00,51.31,51.33,51.29,51.33,85951.0,32.4643,32.477,32.4517,32.477,85951.0
2016-09-20 11:55:00,51.32,51.36,51.29,51.32,100287.0,32.4707,32.496,32.4517,32.4707,100287.0
2016-09-20 12:00:00,51.32,51.38,51.28,51.37,66082.0,32.4707,32.5086,32.4453,32.5023,66082.0
2016-09-20 12:05:00,51.36,51.39,51.34,51.37,65729.0,32.496,32.5149,32.4833,32.5023,65729.0
2016-09-20 12:10:00,51.36,51.37,51.35,51.37,70086.0,32.496,32.5023,32.4896,32.5023,70086.0
2016-09-20 12:15:00,51.36,51.4,51.35,51.37,88283.0,32.496,32.5213,32.4896,32.5023,88283.0
2016-09-20 12:20:00,51.37,51.41,51.36,51.4,55645.0,32.5023,32.5276,32.496,32.5213,55645.0
2016-09-20 12:25:00,51.4,51.44,51.39,51.43,52841.0,32.5213,32.5466,32.5149,32.5402,52841.0
2016-09-20 12:30:00,51.43,51.43,51.39,51.4,76929.0,32.5402,32.5402,32.5149,32.5213,76929.0
2016-09-20 12:35:00,51.4,51.42,51.37,51.41,56590.0,32.5213,32.5339,32.5023,32.5276,56590.0
2016-09-20 12:40:00,51.41,51.44,51.41,51.41,48292.0,32.5276,32.5466,32.5276,32.5276,48292.0
2016-09-20 12:45:00,51.41,51.44,51.37,51.37,65226.0,32.5276,32.5466,32.5023,32.5023,65226.0
2016-09-20 12:50:00,51.38,51.44,51.38,51.43,73604.0,32.5086,32.5466,32.5086,32.5402,73604.0
2016-09-20 12:55:00,51.43,51.48,51.39,51.41,86109.0,32.5402,32.5719,32.5149,32.5276,86109.0
2016-09-20 13:00:00,51.4,51.42,51.35,51.41,104715.0,32.5213,32.5339,32.4896,32.5276,104715.0
2016-09-20 13:05:00,51.41,51.44,51.38,51.44,85276.0,32.5276,32.5466,32.5086,32.5466,85276.0
2016-09-20 13:10:00,51.43,51.44,51.41,51.44,43117.0,32.5402,32.5466,32.5276,32.5466,43117.0
2016-09-20 13:15:00,51.43,51.45,51.42,51.44,63004.0,32.5402,32.5529,32.5339,32.5466,63004.0
2016-09-20 13:20:00,51.43,51.44,51.39,51.42,58547.0,32.5402,32.5466,32.5149,32.5339,58547.0
2016-09-20 13:25:00,51.41,51.43,51.4,51.42,145265.0,32.5276,32.5402,32.5213,32.5339,145265.0
2016-09-20 13:30:00,51.42,51.44,51.4,51.44,57085.0,32.5339,32.5466,32.5213,32.5466,57085.0
2016-09-20 13:35:00,51.44,51.46,51.41,51.44,53943.0,32.5466,32.5592,32.5276,32.5466,53943.0
2016-09-20 13:40:00,51.45,51.45,51.38,51.41,52860.0,32.5529,32.5529,32.5086,32.5276,52860.0
2016-09-20 13:45:00,51.41,51.43,51.37,51.42,67457.0,32.5276,32.5402,32.5023,32.5339,67457.0
2016-09-20 13:50:00,51.41,51.44,51.38,51.42,55643.0,32.5276,32.5466,32.5086,32.5339,55643.0
2016-09-20 13:55:00,51.41,51.44,51.4,51.43,64330.0,32.5276,32.5466,32.5213,32.5402,64330.0
2016-09-20 14:00:00,51.43,51.43,51.37,51.41,78017.0,32.5402,32.5402,32.5023,32.5276,78017.0
2016-09-20 14:05:00,51.4,51.42,51.37,51.38,60770.0,32.5213,32.5339,32.5023,32.5086,60770.0
2016-09-20 14:10:00,51.38,51.39,51.35,51.37,47506.0,32.5086,32.5149,32.4896,32.5023,47506.0
2016-09-20 14:15:00,51.37,51.38,51.34,51.36,50751.0,32.5023,32.5086,32.4833,32.496,50751.0
2016-09-20 14:20:00,51.35,51.39,51.35,51.38,55662.0,32.4896,32.5149,32.4896,32.5086,55662.0
2016-09-20 14:25:00,51.38,51.4,51.36,51.39,69287.0,32.5086,32.5213,32.496,32.5149,69287.0
2016-09-20 14:30:00,51.39,51.42,51.37,51.4,82276.0,32.5149,32.5339,32.5023,32.5213,82276.0
2016-09-20 14:35:00,51.39,51.4,51.35,51.37,120570.0,32.5149,32.5213,32.4896,32.5023,120570.0
2016-09-20 14:40:00,51.37,51.38,51.32,51.32,73306.0,32.5023,32.5086,32.4707,32.4707,73306.0
2016-09-20 14:45:00,51.32,51.36,51.32,51.36,53847.0,32.4707,32.496,32.4707,32.496,53847.0
2016-09-20 14:50:00,51.36,51.36,51.34,51.35,76807.0,32.496,32.496,32.4833,32.4896,76807.0
2016-09-20 14:55:00,51.34,51.39,51.34,51.37,78403.0,32.4833,32.5149,32.4833,32.5023,78403.0
2016-09-20 15:00:00,51.38,51.38,51.31,51.33,134377.0,32.5086,32.5086,32.4643,32.477,134377.0
2016-09-20 15:05:00,51.33,51.36,51.33,51.36,101173.0,32.477,32.496,32.477,32.496,101173.0
2016-09-20 15:10:00,51.36,51.43,51.35,51.42,183042.0,32.496,32.5402,32.4896,32.5339,183042.0
2016-09-20 15:15:00,51.43,51.43,51.38,51.38,150650.0,32.5402,32.5402,32.5086,32.5086,150650.0
2016-09-20 15:20:00,51.38,51.39,51.35,51.39,126190.0,32.5086,32.5149,32.4896,32.5149,126190.0
2016-09-20 15:25:00,51.39,51.4,51.37,51.38,216980.0,32.5149,32.5213,32.5023,32.5086,216980.0
2016-09-20 15:30:00,51.38,51.39,51.3,51.32,142319.0,32.5086,32.5149,32.458,32.4707,142319.0
2016-09-20 15:35:00,51.32,51.34,51.28,51.32,185143.0,32.4707,32.4833,32.4453,32.4707,185143.0
2016-09-20 15:40:00,51.33,51.33,51.3,51.32,133112.0,32.477,32.477,32.458,32.4707,133112.0
2016-09-20 15:45:00,51.32,51.32,51.28,51.28,235259.0,32.4707,32.4707,32.4453,32.4453,235259.0
2016-09-20 15:50:00,51.28,51.32,51.27,51.32,261928.0,32.4453,32.4707,32.439,32.4707,261928.0
2016-09-20 15:55:00,51.31,51.32,51.25,51.25,765208.0,32.4643,32.4707,32.4264,32.4264,765208.0
2016-09-21 09:30:00,51.24,51.48,51.24,51.42,362542.0,32.42,32.5719,32.42,32.5339,362542.0
2016-09-21 09:35:00,51.43,51.62,51.43,51.58,222872.0,32.5402,32.6605,32.5402,32.6352,222872.0
2016-09-21 09:40:00,51.58,51.59,51.44,51.5,247440.0,32.6352,32.6415,32.5466,32.5845,247440.0
2016-09-21 09:45:00,51.51,51.61,51.5,51.61,145828.0,32.5909,32.6541,32.5845,32.6541,145828.0
2016-09-21 09:50:00,51.61,51.65,51.57,51.63,517514.0,32.6541,32.6794,32.6288,32.6668,517514.0
2016-09-21 09:55:00,51.64,51.7,51.63,51.68,248689.0,32.6731,32.7111,32.6668,32.6984,248689.0
2016-09-21 10:00:00,51.69,51.7,51.62,51.68,480754.0,32.7048,32.7111,32.6605,32.6984,480754.0
2016-09-21 10:05:00,51.68,51.7,51.61,51.63,89836.0,32.6984,32.7111,32.6541,32.6668,89836.0
2016-09-21 10:10:00,51.64,51.68,51.59,51.68,95344.0,32.6731,32.6984,32.6415,32.6984,95344.0
2016-09-21 10:15:00,51.68,51.68,51.55,51.57,107231.0,32.6984,32.6984,32.6162,32.6288,107231.0
2016-09-21 10:20:00,51.58,51.65,51.54,51.62,199801.0,32.6352,32.6794,32.6098,32.6605,199801.0
2016-09-21 10:25:00,51.62,51.62,51.5,51.57,167167.0,32.6605,32.6605,32.5845,32.6288,167167.0
2016-09-21 10:30:00,51.58,51.59,51.46,51.54,420619.0,32.6352,32.6415,32.5592,32.6098,420619.0
2016-09-21 10:35:00,51.55,51.56,51.5,51.56,121154.0,32.6162,32.6225,32.5845,32.6225,121154.0
2016-09-21 10:40:00,51.55,51.58,51.5,51.55,76022.0,32.6162,32.6352,32.5845,32.6162,76022.0
2016-09-21 10:45:00,51.54,51.54,51.47,51.53,236966.0,32.6098,32.6098,32.5656,32.6035,236966.0
2016-09-21 10:50:00,51.53,51.58,51.51,51.55,51565.0,32.6035,32.6352,32.5909,32.6162,51565.0
2016-09-21 10:55:00,51.55,51.56,51.5,51.53,61822.0,32.6162,32.6225,32.5845,32.6035,61822.0
2016-09-21 11:00:00,51.52,51.54,51.51,51.52,53464.0,32.5972,32.6098,32.5909,32.5972,53464.0
2016-09-21 11:05:00,51.52,51.55,51.5,51.55,78997.0,32.5972,32.6162,32.5845,32.6162,78997.0
2016-09-21 11:10:00,51.55,51.55,51.5,51.53,66611.0,32.6162,32.6162,32.5845,32.6035,66611.0
2016-09-21 11:15:00,51.53,51.55,51.49,51.54,122934.0,32.6035,32.6162,32.5782,32.6098,122934.0
2016-09-21 11:20:00,51.54,51.54,51.49,51.52,45745.0,32.6098,32.6098,32.5782,32.5972,45745.0
2016-09-21 11:25:00,51.53,51.53,51.52,51.53,27979.0,32.6035,32.6035,32.5972,32.6035,27979.0
2016-09-21 11:30:00,51.53,51.53,51.46,51.47,111041.0,32.6035,32.6035,32.5592,32.5656,111041.0
2016-09-21 11:35:00,51.48,51.51,51.45,51.46,63330.0,32.5719,32.5909,32.5529,32.5592,63330.0
2016-09-21 11:40:00,51.47,51.48,51.42,51.47,68978.0,32.5656,32.5719,32.5339,32.5656,68978.0
2016-09-21 11:45:00,51.47,51.52,51.46,51.52,84255.0,32.5656,32.5972,32.5592,32.5972,84255.0
2016-09-21 11:50:00,51.52,51.57,51.52,51.57,51750.0,32.5972,32.6288,32.5972,32.6288,51750.0
2016-09-21 11:55:00,51.57,51.59,51.55,51.57,48888.0,32.6288,32.6415,32.6162,32.6288,48888.0
2016-09-21 12:00:00,51.58,51.59,51.56,51.59,33116.0,32.6352,32.6415,32.6225,32.6415,33116.0
2016-09-21 12:05:00,51.59,51.6,51.53,51.53,41309.0,32.6415,32.6478,32.6035,32.6035,41309.0
2016-09-21 12:10:00,51.54,51.54,51.46,51.47,30953.0,32.6098,32.6098,32.5592,32.5656,30953.0
2016-09-21 12:15:00,51.47,51.47,51.4,51.41,68901.0,32.5656,32.5656,32.5213,32.5276,68901.0
2016-09-21 12:20:00,51.42,51.44,51.38,51.38,48839.0,32.5339,32.5466,32.5086,32.5086,48839.0
2016-09-21 12:25:00,51.38,51.42,51.36,51.38,125448.0,32.5086,32.5339,32.496,32.5086,125448.0
2016-09-21 12:30:00,51.38,51.38,51.31,51.33,68624.0,32.5086,32.5086,32.4643,32.477,68624.0
2016-09-21 12:35:00,51.33,51.33,51.29,51.29,35360.0,32.477,32.477,32.4517,32.4517,35360.0
2016-09-21 12:40:00,51.29,51.36,51.28,51.36,171535.0,32.4517,32.496,32.4453,32.496,171535.0
2016-09-21 12:45:00,51.36,51.47,51.35,51.47,128535.0,32.496,32.5656,32.4896,32.5656,128535.0
2016-09-21 12:50:00,51.47,51.53,51.46,51.5,102087.0,32.5656,32.6035,32.5592,32.5845,102087.0
2016-09-21 12:55:00,51.5,51.56,51.49,51.55,60678.0,32.5845,32.6225,32.5782,32.6162,60678.0
2016-09-21 13:00:00,51.55,51.58,51.54,51.56,93083.0,32.6162,32.6352,32.6098,32.6225,93083.0
2016-09-21 13:05:00,51.56,51.6,51.54,51.57,41422.0,32.6225,32.6478,32.6098,32.6288,41422.0
2016-09-21 13:10:00,51.57,51.62,51.57,51.59,44965.0,32.6288,32.6605,32.6288,32.6415,44965.0
2016-09-21 13:15:00,51.59,51.62,51.58,51.61,144607.0,32.6415,32.6605,32.6352,32.6541,144607.0
2016-09-21 13:20:00,51.62,51.63,51.55,51.56,64480.0,32.6605,32.6668,32.6162,32.6225,64480.0
2016-09-21 13:25:00,51.56,51.61,51.54,51.6,71279.0,32.6225,32.6541,32.6098,32.6478,71279.0
2016-09-21 13:30:00,51.59,51.6,51.57,51.6,86639.0,32.6415,32.6478,32.6288,32.6478,86639.0
2016-09-21 13:35:00,51.59,51.61,51.54,51.54,70574.0,32.6415,32.6541,32.6098,32.6098,70574.0
2016-09-21 13:40:00,51.54,51.58,51.53,51.54,75396.0,32.6098,32.6352,32.6035,32.6098,75396.0
2016-09-21 13:45:00,51.55,51.65,51.53,51.63,83074.0,32.6162,32.6794,32.6035,32.6668,83074.0
2016-09-21 13:50:00,51.63,51.65,51.6,51.65,49971.0,32.6668,32.6794,32.6478,32.6794,49971.0
2016-09-21 13:55:00,51.65,51.7,51.63,51.65,113362.0,32.6794,32.7111,32.6668,32.6794,113362.0
2016-09-21 14:00:00,51.66,51.77,51.56,51.73,373139.0,32.6858,32.7554,32.6225,32.7301,373139.0
2016-09-21 14:05:00,51.73,51.88,51.71,51.86,318803.0,32.7301,32.825,32.7174,32.8123,318803.0
2016-09-21 14:10:00,51.86,52.01,51.85,51.97,340310.0,32.8123,32.9072,32.806,32.8819,340310.0
2016-09-21 14:15:00,51.97,52.01,51.84,51.87,544592.0,32.8819,32.9072,32.7997,32.8186,544592.0
2016-09-21 14:20:00,51.87,51.88,51.71,51.71,272725.0,32.8186,32.825,32.7174,32.7174,272725.0
2016-09-21 14:25:00,51.71,51.77,51.55,51.63,486297.0,32.7174,32.7554,32.6162,32.6668,486297.0
2016-09-21 14:30:00,51.63,51.63,51.47,51.52,229419.0,32.6668,32.6668,32.5656,32.5972,229419.0
2016-09-21 14:35:00,51.52,51.66,51.49,51.64,170161.0,32.5972,32.6858,32.5782,32.6731,170161.0
2016-09-21 14:40:00,51.63,51.67,51.57,51.59,110834.0,32.6668,32.6921,32.6288,32.6415,110834.0
2016-09-21 14:45:00,51.58,51.7,51.55,51.61,156616.0,32.6352,32.7111,32.6162,32.6541,156616.0
2016-09-21 14:50:00,51.61,51.62,51.55,51.6,121588.0,32.6541,32.6605,32.6162,32.6478,121588.0
2016-09-21 14:55:00,51.61,51.74,51.6,51.72,182231.0,32.6541,32.7364,32.6478,32.7237,182231.0
2016-09-21 15:00:00,51.72,51.72,51.65,51.68,109127.0,32.7237,32.7237,32.6794,32.6984,109127.0
2016-09-21 15:05:00,51.68,51.75,51.65,51.66,100470.0,32.6984,32.7427,32.6794,32.6858,100470.0
2016-09-21 15:10:00,51.68,51.74,51.67,51.73,84710.0,32.6984,32.7364,32.6921,32.7301,84710.0
2016-09-21 15:15:00,51.73,51.76,51.7,51.72,200287.0,32.7301,32.749,32.7111,32.7237,200287.0
2016-09-21 15:20:00,51.71,51.75,51.69,51.7,105327.0,32.7174,32.7427,32.7048,32.7111,105327.0
2016-09-21 15:25:00,51.7,51.77,51.69,51.72,140639.0,32.7111,32.7554,32.7048,32.7237,140639.0
2016-09-21 15:30:00,51.72,51.81,51.72,51.77,137421.0,32.7237,32.7807,32.7237,32.7554,137421.0
2016-09-21 15:35:00,51.78,51.8,51.74,51.8,207391.0,32.7617,32.7744,32.7364,32.7744,207391.0
2016-09-21 15:40:00,51.8,51.85,51.79,51.84,177802.0,32.7744,32.806,32.768,32.7997,177802.0
2016-09-21 15:45:00,51.84,51.89,51.84,51.87,220121.0,32.7997,32.8313,32.7997,32.8186,220121.0
2016-09-21 15:50:00,51.87,51.91,51.86,51.86,253827.0,32.8186,32.8439,32.8123,32.8123,253827.0
2016-09-21 15:55:00,51.86,51.92,51.85,51.87,503043.0,32.8123,32.8503,32.806,32.8186,503043.0
2016-09-22 09:30:00,52.15,52.29,52.08,52.28,521866.0,32.9958,33.0844,32.9515,33.0781,521866.0
2016-09-22 09:35:00,52.28,52.35,52.19,52.2,368386.0,33.0781,33.1223,33.0211,33.0274,368386.0
2016-09-22 09:40:00,52.21,52.26,52.15,52.23,236868.0,33.0338,33.0654,32.9958,33.0464,236868.0
2016-09-22 09:45:00,52.25,52.28,52.17,52.19,195027.0,33.0591,33.0781,33.0085,33.0211,195027.0
2016-09-22 09:50:00,52.18,52.21,52.11,52.2,334896.0,33.0148,33.0338,32.9705,33.0274,334896.0
2016-09-22 09:55:00,52.2,52.28,52.2,52.27,254434.0,33.0274,33.0781,33.0274,33.0717,254434.0
2016-09-22 10:00:00,52.28,52.32,52.18,52.18,300542.0,33.0781,33.1034,33.0148,33.0148,300542.0
2016-09-22 10:05:00,52.19,52.21,52.12,52.13,193445.0,33.0211,33.0338,32.9768,32.9831,193445.0
2016-09-22 10:10:00,52.13,52.15,52.05,52.07,161279.0,32.9831,32.9958,32.9325,32.9452,161279.0
2016-09-22 10:15:00,52.07,52.13,52.05,52.05,138657.0,32.9452,32.9831,32.9325,32.9325,138657.0
2016-09-22 10:20:00,52.05,52.13,52.04,52.07,98714.0,32.9325,32.9831,32.9262,32.9452,98714.0
2016-09-22 10:25:00,52.07,52.14,52.07,52.09,118675.0,32.9452,32.9895,32.9452,32.9578,118675.0
2016-09-22 10:30:00,52.09,52.17,52.08,52.16,101911.0,32.9578,33.0085,32.9515,33.0021,101911.0
2016-09-22 10:35:00,52.16,52.17,52.12,52.12,93783.0,33.0021,33.0085,32.9768,32.9768,93783.0
2016-09-22 10:40:00,52.12,52.16,52.1,52.1,100427.0,32.9768,33.0021,32.9642,32.9642,100427.0
2016-09-22 10:45:00,52.11,52.12,52.09,52.09,118424.0,32.9705,32.9768,32.9578,32.9578,118424.0
2016-09-22 10:50:00,52.09,52.11,52.07,52.08,220032.0,32.9578,32.9705,32.9452,32.9515,220032.0
2016-09-22 10:55:00,52.08,52.14,52.06,52.14,130460.0,32.9515,32.9895,32.9389,32.9895,130460.0
2016-09-22 11:00:00,52.14,52.17,52.11,52.13,97383.0,32.9895,33.0085,32.9705,32.9831,97383.0
2016-09-22 11:05:00,52.13,52.13,52.03,52.04,100302.0,32.9831,32.9831,32.9199,32.9262,100302.0
2016-09-22 11:10:00,52.04,52.05,52.0,52.03,242433.0,32.9262,32.9325,32.9009,32.9199,242433.0
2016-09-22 11:15:00,52.03,52.15,52.02,52.14,119336.0,32.9199,32.9958,32.9135,32.9895,119336.0
2016-09-22 11:20:00,52.14,52.15,52.07,52.09,73979.0,32.9895,32.9958,32.9452,32.9578,73979.0
2016-09-22 11:25:00,52.09,52.1,52.05,52.06,76783.0,32.9578,32.9642,32.9325,32.9389,76783.0
2016-09-22 11:30:00,52.05,52.06,52.03,52.05,128807.0,32.9325,32.9389,32.9199,32.9325,128807.0
2016-09-22 11:35:00,52.05,52.06,52.04,52.04,118484.0,32.9325,32.9389,32.9262,32.9262,118484.0
2016-09-22 11:40:00,52.05,52.09,52.04,52.09,90612.0,32.9325,32.9578,32.9262,32.9578,90612.0
2016-09-22 11:45:00,52.09,52.16,52.08,52.16,98650.0,32.9578,33.0021,32.9515,33.0021,98650.0
2016-09-22 11:50:00,52.16,52.21,52.14,52.21,143351.0,33.0021,33.0338,32.9895,33.0338,143351.0
2016-09-22 11:55:00,52.2,52.33,52.2,52.33,151271.0,33.0274,33.1097,33.0274,33.1097,151271.0
2016-09-22 12:00:00,52.33,52.36,52.27,52.28,165849.0,33.1097,33.1287,33.0717,33.0781,165849.0
2016-09-22 12:05:00,52.28,52.28,52.25,52.26,43775.0,33.0781,33.0781,33.0591,33.0654,43775.0
2016-09-22 12:10:00,52.26,52.35,52.26,52.35,105350.0,33.0654,33.1223,33.0654,33.1223,105350.0
2016-09-22 12:15:00,52.35,52.4,52.34,52.37,80797.0,33.1223,33.154,33.116,33.135,80797.0
2016-09-22 12:20:00,52.37,52.37,52.32,52.34,161826.0,33.135,33.135,33.1034,33.116,161826.0
2016-09-22 12:25:00,52.33,52.43,52.33,52.42,84953.0,33.1097,33.173,33.1097,33.1666,84953.0
2016-09-22 12:30:00,52.42,52.47,52.41,52.42,170133.0,33.1666,33.1983,33.1603,33.1666,170133.0
2016-09-22 12:35:00,52.43,52.43,52.33,52.34,77362.0,33.173,33.173,33.1097,33.116,77362.0
2016-09-22 12:40:00,52.35,52.37,52.33,52.37,52791.0,33.1223,33.135,33.1097,33.135,52791.0
2016-09-22 12:45:00,52.37,52.39,52.31,52.32,70937.0,33.135,33.1476,33.097,33.1034,70937.0
2016-09-22 12:50:00,52.32,52.33,52.26,52.28,195497.0,33.1034,33.1097,33.0654,33.0781,195497.0
2016-09-22 12:55:00,52.29,52.29,52.24,52.27,90267.0,33.0844,33.0844,33.0527,33.0717,90267.0
2016-09-22 13:00:00,52.29,52.35,52.27,52.34,62515.0,33.0844,33.1223,33.0717,33.116,62515.0
2016-09-22 13:05:00,52.33,52.37,52.33,52.35,72424.0,33.1097,33.135,33.1097,33.1223,72424.0
2016-09-22 13:10:00,52.34,52.37,52.34,52.36,77024.0,33.116,33.135,33.116,33.1287,77024.0
2016-09-22 13:15:00,52.37,52.4,52.36,52.39,99071.0,33.135,33.154,33.1287,33.1476,99071.0
2016-09-22 13:20:00,52.39,52.44,52.38,52.42,196397.0,33.1476,33.1793,33.1413,33.1666,196397.0
2016-09-22 13:25:00,52.41,52.45,52.41,52.42,103798.0,33.1603,33.1856,33.1603,33.1666,103798.0
2016-09-22 13:30:00,52.43,52.44,52.4,52.4,119889.0,33.173,33.1793,33.154,33.154,119889.0
2016-09-22 13:35:00,52.4,52.42,52.38,52.42,150846.0,33.154,33.1666,33.1413,33.1666,150846.0
2016-09-22 13:40:00,52.42,52.43,52.41,52.43,66459.0,33.1666,33.173,33.1603,33.173,66459.0
2016-09-22 13:45:00,52.43,52.43,52.38,52.43,173034.0,33.173,33.173,33.1413,33.173,173034.0
2016-09-22 13:50:00,52.42,52.46,52.42,52.45,98485.0,33.1666,33.1919,33.1666,33.1856,98485.0
2016-09-22 13:55:00,52.44,52.45,52.41,52.42,57300.0,33.1793,33.1856,33.1603,33.1666,57300.0
2016-09-22 14:00:00,52.43,52.43,52.39,52.39,66642.0,33.173,33.173,33.1476,33.1476,66642.0
2016-09-22 14:05:00,52.4,52.43,52.39,52.43,145366.0,33.154,33.173,33.1476,33.173,145366.0
2016-09-22 14:10:00,52.43,52.43,52.24,52.26,163751.0,33.173,33.173,33.0527,33.0654,163751.0
2016-09-22 14:15:00,52.26,52.31,52.24,52.3,132979.0,33.0654,33.097,33.0527,33.0907,132979.0
2016-09-22 14:20:00,52.29,52.3,52.22,52.25,66766.0,33.0844,33.0907,33.0401,33.0591,66766.0
2016-09-22 14:25:00,52.26,52.37,52.25,52.34,139936.0,33.0654,33.135,33.0591,33.116,139936.0
2016-09-22 14:30:00,52.34,52.36,52.3,52.32,108330.0,33.116,33.1287,33.0907,33.1034,108330.0
2016-09-22 14:35:00,52.31,52.35,52.28,52.34,91706.0,33.097,33.1223,33.0781,33.116,91706.0
2016-09-22 14:40:00,52.34,52.36,52.31,52.34,53085.0,33.116,33.1287,33.097,33.116,53085.0
2016-09-22 14:45:00,52.35,52.38,52.34,52.38,73281.0,33.1223,33.1413,33.116,33.1413,73281.0
2016-09-22 14:50:00,52.38,52.44,52.34,52.42,106421.0,33.1413,33.1793,33.116,33.1666,106421.0
2016-09-22 14:55:00,52.43,52.46,52.41,52.45,71997.0,33.173,33.1919,33.1603,33.1856,71997.0
2016-09-22 15:00:00,52.44,52.49,52.43,52.48,76633.0,33.1793,33.2109,33.173,33.2046,76633.0
2016-09-22 15:05:00,52.48,52.48,52.43,52.43,110398.0,33.2046,33.2046,33.173,33.173,110398.0
2016-09-22 15:10:00,52.43,52.45,52.41,52.43,74380.0,33.173,33.1856,33.1603,33.173,74380.0
2016-09-22 15:15:00,52.42,52.45,52.42,52.42,87987.0,33.1666,33.1856,33.1666,33.1666,87987.0
2016-09-22 15:20:00,52.42,52.43,52.4,52.41,153005.0,33.1666,33.173,33.154,33.1603,153005.0
2016-09-22 15:25:00,52.41,52.42,52.37,52.38,130928.0,33.1603,33.1666,33.135,33.1413,130928.0
2016-09-22 15:30:00,52.37,52.42,52.37,52.42,120616.0,33.135,33.1666,33.135,33.1666,120616.0
2016-09-22 15:35:00,52.42,52.46,52.41,52.45,184279.0,33.1666,33.1919,33.1603,33.1856,184279.0
2016-09-22 15:40:00,52.45,52.45,52.37,52.39,173818.0,33.1856,33.1856,33.135,33.1476,173818.0
2016-09-22 15:45:00,52.39,52.4,52.35,52.35,236035.0,33.1476,33.154,33.1223,33.1223,236035.0
2016-09-22 15:50:00,52.35,52.37,52.31,52.31,273649.0,33.1223,33.135,33.097,33.097,273649.0
2016-09-22 15:55:00,52.31,52.41,52.31,52.33,630852.0,33.097,33.1603,33.097,33.1097,630852.0
2016-09-23 09:30:00,52.3,52.65,52.29,52.54,671458.0,33.0907,33.3122,33.0844,33.2426,671458.0
2016-09-23 09:35:00,52.54,52.66,52.5,52.51,234861.0,33.2426,33.3185,33.2172,33.2236,234861.0
2016-09-23 09:40:00,52.51,52.6,52.32,52.34,264388.0,33.2236,33.2805,33.1034,33.116,264388.0
2016-09-23 09:45:00,52.34,52.41,52.27,52.37,181952.0,33.116,33.1603,33.0717,33.135,181952.0
2016-09-23 09:50:00,52.37,52.45,52.37,52.43,102537.0,33.135,33.1856,33.135,33.173,102537.0
2016-09-23 09:55:00,52.44,52.56,52.4,52.4,134372.0,33.1793,33.2552,33.154,33.154,134372.0
2016-09-23 10:00:00,52.41,52.51,52.4,52.51,96219.0,33.1603,33.2236,33.154,33.2236,96219.0
2016-09-23 10:05:00,52.51,52.53,52.41,52.41,139889.0,33.2236,33.2362,33.1603,33.1603,139889.0
2016-09-23 10:10:00,52.41,52.49,52.41,52.48,95214.0,33.1603,33.2109,33.1603,33.2046,95214.0
2016-09-23 10:15:00,52.48,52.55,52.46,52.54,103181.0,33.2046,33.2489,33.1919,33.2426,103181.0
2016-09-23 10:20:00,52.53,52.58,52.5,52.58,107953.0,33.2362,33.2679,33.2172,33.2679,107953.0
2016-09-23 10:25:00,52.57,52.58,52.47,52.5,172584.0,33.2615,33.2679,33.1983,33.2172,172584.0
2016-09-23 10:30:00,52.5,52.58,52.49,52.53,106610.0,33.2172,33.2679,33.2109,33.2362,106610.0
2016-09-23 10:35:00,52.53,52.57,52.46,52.51,106202.0,33.2362,33.2615,33.1919,33.2236,106202.0
2016-09-23 10:40:00,52.51,52.56,52.5,52.51,111663.0,33.2236,33.2552,33.2172,33.2236,111663.0
2016-09-23 10:45:00,52.5,52.52,52.49,52.49,121777.0,33.2172,33.2299,33.2109,33.2109,121777.0
2016-09-23 10:50:00,52.49,52.5,52.45,52.48,63105.0,33.2109,33.2172,33.1856,33.2046,63105.0
2016-09-23 10:55:00,52.47,52.5,52.45,52.47,70376.0,33.1983,33.2172,33.1856,33.1983,70376.0
2016-09-23 11:00:00,52.46,52.47,52.38,52.4,71962.0,33.1919,33.1983,33.1413,33.154,71962.0
2016-09-23 11:05:00,52.39,52.42,52.37,52.41,79026.0,33.1476,33.1666,33.135,33.1603,79026.0
2016-09-23 11:10:00,52.41,52.41,52.4,52.4,35445.0,33.1603,33.1603,33.154,33.154,35445.0
2016-09-23 11:15:00,52.41,52.42,52.4,52.41,169058.0,33.1603,33.1666,33.154,33.1603,169058.0
2016-09-23 11:20:00,52.41,52.43,52.38,52.43,110313.0,33.1603,33.173,33.1413,33.173,110313.0
2016-09-23 11:25:00,52.42,52.43,52.35,52.36,65092.0,33.1666,33.173,33.1223,33.1287,65092.0
2016-09-23 11:30:00,52.37,52.39,52.33,52.36,122986.0,33.135,33.1476,33.1097,33.1287,122986.0
2016-09-23 11:35:00,52.37,52.45,52.35,52.44,87268.0,33.135,33.1856,33.1223,33.1793,87268.0
2016-09-23 11:40:00,52.44,52.47,52.43,52.44,72899.0,33.1793,33.1983,33.173,33.1793,72899.0
2016-09-23 11:45:00,52.44,52.47,52.42,52.45,74079.0,33.1793,33.1983,33.1666,33.1856,74079.0
2016-09-23 11:50:00,52.45,52.47,52.43,52.45,85438.0,33.1856,33.1983,33.173,33.1856,85438.0
2016-09-23 11:55:00,52.45,52.46,52.39,52.44,92423.0,33.1856,33.1919,33.1476,33.1793,92423.0
2016-09-23 12:00:00,52.45,52.52,52.44,52.52,59845.0,33.1856,33.2299,33.1793,33.2299,59845.0
2016-09-23 12:05:00,52.52,52.52,52.49,52.5,66847.0,33.2299,33.2299,33.2109,33.2172,66847.0
2016-09-23 12:10:00,52.51,52.52,52.5,52.5,60986.0,33.2236,33.2299,33.2172,33.2172,60986.0
2016-09-23 12:15:00,52.5,52.51,52.47,52.48,59944.0,33.2172,33.2236,33.1983,33.2046,59944.0
2016-09-23 12:20:00,52.49,52.52,52.48,52.51,43333.0,33.2109,33.2299,33.2046,33.2236,43333.0
2016-09-23 12:25:00,52.51,52.53,52.49,52.52,47920.0,33.2236,33.2362,33.2109,33.2299,47920.0
2016-09-23 12:30:00,52.52,52.55,52.5,52.55,42151.0,33.2299,33.2489,33.2172,33.2489,42151.0
2016-09-23 12:35:00,52.55,52.61,52.54,52.6,76301.0,33.2489,33.2868,33.2426,33.2805,76301.0
2016-09-23 12:40:00,52.6,52.63,52.58,52.61,212023.0,33.2805,33.2995,33.2679,33.2868,212023.0
2016-09-23 12:45:00,52.61,52.67,52.6,52.66,70458.0,33.2868,33.3248,33.2805,33.3185,70458.0
2016-09-23 12:50:00,52.66,52.67,52.64,52.66,64797.0,33.3185,33.3248,33.3058,33.3185,64797.0
2016-09-23 12:55:00,52.65,52.7,52.65,52.67,114879.0,33.3122,33.3438,33.3122,33.3248,114879.0
2016-09-23 13:00:00,52.66,52.67,52.6,52.64,82898.0,33.3185,33.3248,33.2805,33.3058,82898.0
2016-09-23 13:05:00,52.64,52.65,52.6,52.61,55959.0,33.3058,33.3122,33.2805,33.2868,55959.0
2016-09-23 13:10:00,52.61,52.63,52.6,52.62,33878.0,33.2868,33.2995,33.2805,33.2932,33878.0
2016-09-23 13:15:00,52.63,52.64,52.59,52.62,122217.0,33.2995,33.3058,33.2742,33.2932,122217.0
2016-09-23 13:20:00,52.63,52.67,52.62,52.65,176703.0,33.2995,33.3248,33.2932,33.3122,176703.0
2016-09-23 13:25:00,52.64,52.65,52.6,52.62,75904.0,33.3058,33.3122,33.2805,33.2932,75904.0
2016-09-23 13:30:00,52.62,52.64,52.6,52.63,65111.0,33.2932,33.3058,33.2805,33.2995,65111.0
2016-09-23 13:35:00,52.63,52.66,52.61,52.66,63266.0,33.2995,33.3185,33.2868,33.3185,63266.0
2016-09-23 13:40:00,52.66,52.68,52.65,52.67,105770.0,33.3185,33.3311,33.3122,33.3248,105770.0
2016-09-23 13:45:00,52.67,52.7,52.6,52.6,100572.0,33.3248,33.3438,33.2805,33.2805,100572.0
2016-09-23 13:50:00,52.6,52.63,52.58,52.62,101025.0,33.2805,33.2995,33.2679,33.2932,101025.0
2016-09-23 13:55:00,52.61,52.64,52.6,52.6,124318.0,33.2868,33.3058,33.2805,33.2805,124318.0
2016-09-23 14:00:00,52.6,52.68,52.58,52.67,203330.0,33.2805,33.3311,33.2679,33.3248,203330.0
2016-09-23 14:05:00,52.68,52.73,52.67,52.69,96490.0,33.3311,33.3628,33.3248,33.3375,96490.0
2016-09-23 14:10:00,52.7,52.8,52.67,52.79,200449.0,33.3438,33.4071,33.3248,33.4007,200449.0
2016-09-23 14:15:00,52.79,52.8,52.74,52.74,97610.0,33.4007,33.4071,33.3691,33.3691,97610.0
2016-09-23 14:20:00,52.74,52.78,52.71,52.77,270947.0,33.3691,33.3944,33.3501,33.3881,270947.0
2016-09-23 14:25:00,52.77,52.8,52.75,52.75,312088.0,33.3881,33.4071,33.3754,33.3754,312088.0
2016-09-23 14:30:00,52.76,52.82,52.73,52.8,239504.0,33.3818,33.4197,33.3628,33.4071,239504.0
2016-09-23 14:35:00,52.78,52.79,52.76,52.78,194297.0,33.3944,33.4007,33.3818,33.3944,194297.0
2016-09-23 14:40:00,52.77,52.79,52.75,52.75,89906.0,33.3881,33.4007,33.3754,33.3754,89906.0
2016-09-23 14:45:00,52.75,52.76,52.71,52.75,244494.0,33.3754,33.3818,33.3501,33.3754,244494.0
2016-09-23 14:50:00,52.76,52.79,52.75,52.76,57938.0,33.3818,33.4007,33.3754,33.3818,57938.0
2016-09-23 14:55:00,52.77,52.77,52.71,52.71,186920.0,33.3881,33.3881,33.3501,33.3501,186920.0
2016-09-23 15:00:00,52.71,52.76,52.69,52.75,78851.0,33.3501,33.3818,33.3375,33.3754,78851.0
2016-09-23 15:05:00,52.75,52.78,52.74,52.75,226615.0,33.3754,33.3944,33.3691,33.3754,226615.0
2016-09-23 15:10:00,52.76,52.76,52.68,52.71,129177.0,33.3818,33.3818,33.3311,33.3501,129177.0
2016-09-23 15:15:00,52.7,52.71,52.67,52.67,88112.0,33.3438,33.3501,33.3248,33.3248,88112.0
2016-09-23 15:20:00,52.68,52.68,52.63,52.65,122884.0,33.3311,33.3311,33.2995,33.3122,122884.0
2016-09-23 15:25:00,52.65,52.69,52.62,52.68,72125.0,33.3122,33.3375,33.2932,33.3311,72125.0
2016-09-23 15:30:00,52.69,52.75,52.68,52.73,130419.0,33.3375,33.3754,33.3311,33.3628,130419.0
2016-09-23 15:35:00,52.73,52.73,52.65,52.66,119075.0,33.3628,33.3628,33.3122,33.3185,119075.0
2016-09-23 15:40:00,52.65,52.67,52.64,52.65,150435.0,33.3122,33.3248,33.3058,33.3122,150435.0
2016-09-23 15:45:00,52.65,52.66,52.59,52.62,218044.0,33.3122,33.3185,33.2742,33.2932,218044.0
2016-09-23 15:50:00,52.62,52.64,52.6,52.62,349666.0,33.2932,33.3058,33.2805,33.2932,349666.0
2016-09-23 15:55:00,52.63,52.63,52.56,52.58,563361.0,33.2995,33.2995,33.2552,33.2679,563361.0
2016-09-26 09:30:00,52.45,52.56,52.31,52.35,254921.0,33.1856,33.2552,33.097,33.1223,254921.0
2016-09-26 09:35:00,52.36,52.54,52.33,52.44,112105.0,33.1287,33.2426,33.1097,33.1793,112105.0
2016-09-26 09:40:00,52.44,52.44,52.29,52.33,116901.0,33.1793,33.1793,33.0844,33.1097,116901.0
2016-09-26 09:45:00,52.32,52.33,52.23,52.3,288849.0,33.1034,33.1097,33.0464,33.0907,288849.0
2016-09-26 09:50:00,52.3,52.33,52.23,52.23,134058.0,33.0907,33.1097,33.0464,33.0464,134058.0
2016-09-26 09:55:00,52.23,52.25,52.2,52.21,100581.0,33.0464,33.0591,33.0274,33.0338,100581.0
2016-09-26 10:00:00,52.21,52.25,52.19,52.19,133998.0,33.0338,33.0591,33.0211,33.0211,133998.0
2016-09-26 10:05:00,52.19,52.22,52.17,52.18,67076.0,33.0211,33.0401,33.0085,33.0148,67076.0
2016-09-26 10:10:00,52.18,52.26,52.15,52.26,132357.0,33.0148,33.0654,32.9958,33.0654,132357.0
2016-09-26 10:15:00,52.26,52.28,52.18,52.19,82177.0,33.0654,33.0781,33.0148,33.0211,82177.0
2016-09-26 10:20:00,52.2,52.21,52.16,52.18,71561.0,33.0274,33.0338,33.0021,33.0148,71561.0
2016-09-26 10:25:00,52.18,52.18,52.11,52.12,147055.0,33.0148,33.0148,32.9705,32.9768,147055.0
2016-09-26 10:30:00,52.12,52.12,52.08,52.1,195534.0,32.9768,32.9768,32.9515,32.9642,195534.0
2016-09-26 10:35:00,52.1,52.22,52.09,52.15,142103.0,32.9642,33.0401,32.9578,32.9958,142103.0
2016-09-26 10:40:00,52.15,52.2,52.14,52.2,88655.0,32.9958,33.0274,32.9895,33.0274,88655.0
2016-09-26 10:45:00,52.19,52.23,52.19,52.22,73358.0,33.0211,33.0464,33.0211,33.0401,73358.0
2016-09-26 10:50:00,52.22,52.25,52.15,52.16,97558.0,33.0401,33.0591,32.9958,33.0021,97558.0
2016-09-26 10:55:00,52.16,52.19,52.14,52.15,85801.0,33.0021,33.0211,32.9895,32.9958,85801.0
2016-09-26 11:00:00,52.16,52.19,52.14,52.16,108362.0,33.0021,33.0211,32.9895,33.0021,108362.0
2016-09-26 11:05:00,52.15,52.16,52.09,52.09,146279.0,32.9958,33.0021,32.9578,32.9578,146279.0
2016-09-26 11:10:00,52.1,52.11,52.03,52.03,124501.0,32.9642,32.9705,32.9199,32.9199,124501.0
2016-09-26 11:15:00,52.02,52.06,52.01,52.05,107941.0,32.9135,32.9389,32.9072,32.9325,107941.0
2016-09-26 11:20:00,52.04,52.13,52.04,52.13,108901.0,32.9262,32.9831,32.9262,32.9831,108901.0
2016-09-26 11:25:00,52.13,52.2,52.11,52.13,109598.0,32.9831,33.0274,32.9705,32.9831,109598.0
2016-09-26 11:30:00,52.14,52.17,52.08,52.13,90503.0,32.9895,33.0085,32.9515,32.9831,90503.0
2016-09-26 11:35:00,52.13,52.18,52.12,52.17,67390.0,32.9831,33.0148,32.9768,33.0085,67390.0
2016-09-26 11:40:00,52.18,52.21,52.16,52.19,64223.0,33.0148,33.0338,33.0021,33.0211,64223.0
2016-09-26 11:45:00,52.19,52.22,52.18,52.22,70028.0,33.0211,33.0401,33.0148,33.0401,70028.0
2016-09-26 11:50:00,52.22,52.23,52.17,52.19,140202.0,33.0401,33.0464,33.0085,33.0211,140202.0
2016-09-26 11:55:00,52.19,52.2,52.14,52.19,172438.0,33.0211,33.0274,32.9895,33.0211,172438.0
2016-09-26 12:00:00,52.19,52.2,52.16,52.18,66584.0,33.0211,33.0274,33.0021,33.0148,66584.0
2016-09-26 12:05:00,52.19,52.25,52.18,52.25,51867.0,33.0211,33.0591,33.0148,33.0591,51867.0
2016-09-26 12:10:00,52.24,52.25,52.22,52.25,45857.0,33.0527,33.0591,33.0401,33.0591,45857.0
2016-09-26 12:15:00,52.24,52.27,52.23,52.25,41504.0,33.0527,33.0717,33.0464,33.0591,41504.0
2016-09-26 12:20:00,52.26,52.28,52.23,52.26,44549.0,33.0654,33.0781,33.0464,33.0654,44549.0
2016-09-26 12:25:00,52.25,52.27,52.21,52.27,46896.0,33.0591,33.0717,33.0338,33.0717,46896.0
2016-09-26 12:30:00,52.27,52.31,52.26,52.3,61157.0,33.0717,33.097,33.0654,33.0907,61157.0
2016-09-26 12:35:00,52.3,52.36,52.29,52.31,74138.0,33.0907,33.1287,33.0844,33.097,74138.0
2016-09-26 12:40:00,52.3,52.34,52.28,52.33,54843.0,33.0907,33.116,33.0781,33.1097,54843.0
2016-09-26 12:45:00,52.33,52.38,52.32,52.36,54180.0,33.1097,33.1413,33.1034,33.1287,54180.0
2016-09-26 12:50:00,52.36,52.4,52.34,52.37,65704.0,33.1287,33.154,33.116,33.135,65704.0
2016-09-26 12:55:00,52.38,52.41,52.35,52.37,80101.0,33.1413,33.1603,33.1223,33.135,80101.0
2016-09-26 13:00:00,52.36,52.38,52.34,52.37,76373.0,33.1287,33.1413,33.116,33.135,76373.0
2016-09-26 13:05:00,52.37,52.37,52.33,52.35,87904.0,33.135,33.135,33.1097,33.1223,87904.0
2016-09-26 13:10:00,52.34,52.4,52.33,52.36,114800.0,33.116,33.154,33.1097,33.1287,114800.0
2016-09-26 13:15:00,52.35,52.36,52.31,52.31,35550.0,33.1223,33.1287,33.097,33.097,35550.0
2016-09-26 13:20:00,52.32,52.32,52.29,52.3,51588.0,33.1034,33.1034,33.0844,33.0907,51588.0
2016-09-26 13:25:00,52.3,52.34,52.26,52.26,172339.0,33.0907,33.116,33.0654,33.0654,172339.0
2016-09-26 13:30:00,52.26,52.27,52.18,52.2,310630.0,33.0654,33.0717,33.0148,33.0274,310630.0
2016-09-26 13:35:00,52.19,52.2,52.12,52.14,130800.0,33.0211,33.0274,32.9768,32.9895,130800.0
2016-09-26 13:40:00,52.14,52.18,52.12,52.14,68417.0,32.9895,33.0148,32.9768,32.9895,68417.0
2016-09-26 13:45:00,52.14,52.2,52.13,52.2,57750.0,32.9895,33.0274,32.9831,33.0274,57750.0
2016-09-26 13:50:00,52.19,52.28,52.19,52.27,65561.0,33.0211,33.0781,33.0211,33.0717,65561.0
2016-09-26 13:55:00,52.27,52.3,52.26,52.29,73715.0,33.0717,33.0907,33.0654,33.0844,73715.0
2016-09-26 14:00:00,52.28,52.29,52.26,52.27,62124.0,33.0781,33.0844,33.0654,33.0717,62124.0
2016-09-26 14:05:00,52.27,52.28,52.25,52.27,76029.0,33.0717,33.0781,33.0591,33.0717,76029.0
2016-09-26 14:10:00,52.27,52.3,52.24,52.29,75736.0,33.0717,33.0907,33.0527,33.0844,75736.0
2016-09-26 14:15:00,52.28,52.3,52.25,52.3,46359.0,33.0781,33.0907,33.0591,33.0907,46359.0
2016-09-26 14:20:00,52.29,52.31,52.25,52.28,74958.0,33.0844,33.097,33.0591,33.0781,74958.0
2016-09-26 14:25:00,52.28,52.31,52.27,52.3,57875.0,33.0781,33.097,33.0717,33.0907,57875.0
2016-09-26 14:30:00,52.3,52.3,52.25,52.25,38742.0,33.0907,33.0907,33.0591,33.0591,38742.0
2016-09-26 14:35:00,52.25,52.25,52.18,52.18,77893.0,33.0591,33.0591,33.0148,33.0148,77893.0
2016-09-26 14:40:00,52.18,52.22,52.16,52.21,63572.0,33.0148,33.0401,33.0021,33.0338,63572.0
2016-09-26 14:45:00,52.2,52.25,52.17,52.22,140443.0,33.0274,33.0591,33.0085,33.0401,140443.0
2016-09-26 14:50:00,52.22,52.22,52.16,52.17,68370.0,33.0401,33.0401,33.0021,33.0085,68370.0
2016-09-26 14:55:00,52.17,52.2,52.13,52.13,65026.0,33.0085,33.0274,32.9831,32.9831,65026.0
2016-09-26 15:00:00,52.13,52.17,52.12,52.14,99672.0,32.9831,33.0085,32.9768,32.9895,99672.0
2016-09-26 15:05:00,52.14,52.21,52.13,52.18,84029.0,32.9895,33.0338,32.9831,33.0148,84029.0
2016-09-26 15:10:00,52.19,52.2,52.16,52.19,67459.0,33.0211,33.0274,33.0021,33.0211,67459.0
2016-09-26 15:15:00,52.19,52.21,52.15,52.16,104271.0,33.0211,33.0338,32.9958,33.0021,104271.0
2016-09-26 15:20:00,52.16,52.2,52.15,52.2,107842.0,33.0021,33.0274,32.9958,33.0274,107842.0
2016-09-26 15:25:00,52.2,52.21,52.18,52.18,83761.0,33.0274,33.0338,33.0148,33.0148,83761.0
2016-09-26 15:30:00,52.19,52.25,52.18,52.2,102265.0,33.0211,33.0591,33.0148,33.0274,102265.0
2016-09-26 15:35:00,52.19,52.2,52.14,52.16,109528.0,33.0211,33.0274,32.9895,33.0021,109528.0
2016-09-26 15:40:00,52.16,52.19,52.14,52.14,118453.0,33.0021,33.0211,32.9895,32.9895,118453.0
2016-09-26 15:45:00,52.14,52.19,52.13,52.19,166391.0,32.9895,33.0211,32.9831,33.0211,166391.0
2016-09-26 15:50:00,52.18,52.19,52.15,52.16,198381.0,33.0148,33.0211,32.9958,33.0021,198381.0
2016-09-26 15:55:00,52.16,52.2,52.12,52.17,631951.0,33.0021,33.0274,32.9768,33.0085,631951.0
2016-09-27 09:30:00,52.31,52.34,52.01,52.09,311250.0,33.097,33.116,32.9072,32.9578,311250.0
2016-09-27 09:35:00,52.1,52.21,52.08,52.17,158072.0,32.9642,33.0338,32.9515,33.0085,158072.0
2016-09-27 09:40:00,52.17,52.25,52.15,52.16,104127.0,33.0085,33.0591,32.9958,33.0021,104127.0
2016-09-27 09:45:00,52.16,52.17,52.08,52.14,179930.0,33.0021,33.0085,32.9515,32.9895,179930.0
2016-09-27 09:50:00,52.13,52.2,52.12,52.12,86247.0,32.9831,33.0274,32.9768,32.9768,86247.0
2016-09-27 09:55:00,52.12,52.16,52.09,52.12,94469.0,32.9768,33.0021,32.9578,32.9768,94469.0
2016-09-27 10:00:00,52.12,52.27,52.09,52.25,135639.0,32.9768,33.0717,32.9578,33.0591,135639.0
2016-09-27 10:05:00,52.24,52.29,52.14,52.15,95959.0,33.0527,33.0844,32.9895,32.9958,95959.0
2016-09-27 10:10:00,52.15,52.16,52.1,52.11,68958.0,32.9958,33.0021,32.9642,32.9705,68958.0
2016-09-27 10:15:00,52.11,52.23,52.09,52.22,102694.0,32.9705,33.0464,32.9578,33.0401,102694.0
2016-09-27 10:20:00,52.22,52.24,52.16,52.23,76515.0,33.0401,33.0527,33.0021,33.0464,76515.0
2016-09-27 10:25:00,52.22,52.27,52.17,52.21,137946.0,33.0401,33.0717,33.0085,33.0338,137946.0
2016-09-27 10:30:00,52.22,52.23,52.1,52.12,139960.0,33.0401,33.0464,32.9642,32.9768,139960.0
2016-09-27 10:35:00,52.12,52.15,52.04,52.07,115452.0,32.9768,32.9958,32.9262,32.9452,115452.0
2016-09-27 10:40:00,52.08,52.11,52.04,52.09,68788.0,32.9515,32.9705,32.9262,32.9578,68788.0
2016-09-27 10:45:00,52.09,52.1,52.05,52.05,77268.0,32.9578,32.9642,32.9325,32.9325,77268.0
2016-09-27 10:50:00,52.05,52.08,52.04,52.05,47261.0,32.9325,32.9515,32.9262,32.9325,47261.0
2016-09-27 10:55:00,52.05,52.08,52.0,52.02,85245.0,32.9325,32.9515,32.9009,32.9135,85245.0
2016-09-27 11:00:00,52.02,52.03,52.0,52.02,72669.0,32.9135,32.9199,32.9009,32.9135,72669.0
2016-09-27 11:05:00,52.03,52.04,52.0,52.03,78135.0,32.9199,32.9262,32.9009,32.9199,78135.0
2016-09-27 11:10:00,52.03,52.1,52.02,52.09,52627.0,32.9199,32.9642,32.9135,32.9578,52627.0
2016-09-27 11:15:00,52.1,52.1,52.05,52.1,59905.0,32.9642,32.9642,32.9325,32.9642,59905.0
2016-09-27 11:20:00,52.1,52.21,52.09,52.21,104183.0,32.9642,33.0338,32.9578,33.0338,104183.0
2016-09-27 11:25:00,52.21,52.26,52.14,52.23,69030.0,33.0338,33.0654,32.9895,33.0464,69030.0
2016-09-27 11:30:00,52.23,52.32,52.22,52.31,71336.0,33.0464,33.1034,33.0401,33.097,71336.0
2016-09-27 11:35:00,52.32,52.37,52.28,52.37,66995.0,33.1034,33.135,33.0781,33.135,66995.0
2016-09-27 11:40:00,52.37,52.41,52.36,52.39,85249.0,33.135,33.1603,33.1287,33.1476,85249.0
2016-09-27 11:45:00,52.39,52.39,52.35,52.39,87648.0,33.1476,33.1476,33.1223,33.1476,87648.0
2016-09-27 11:50:00,52.39,52.41,52.36,52.38,74286.0,33.1476,33.1603,33.1287,33.1413,74286.0
2016-09-27 11:55:00,52.38,52.44,52.37,52.44,60429.0,33.1413,33.1793,33.135,33.1793,60429.0
2016-09-27 12:00:00,52.44,52.45,52.41,52.43,62747.0,33.1793,33.1856,33.1603,33.173,62747.0
2016-09-27 12:05:00,52.44,52.47,52.43,52.44,116923.0,33.1793,33.1983,33.173,33.1793,116923.0
2016-09-27 12:10:00,52.44,52.47,52.43,52.44,59667.0,33.1793,33.1983,33.173,33.1793,59667.0
2016-09-27 12:15:00,52.44,52.51,52.43,52.5,79087.0,33.1793,33.2236,33.173,33.2172,79087.0
2016-09-27 12:20:00,52.5,52.66,52.47,52.64,156297.0,33.2172,33.3185,33.1983,33.3058,156297.0
2016-09-27 12:25:00,52.65,52.66,52.54,52.56,120481.0,33.3122,33.3185,33.2426,33.2552,120481.0
2016-09-27 12:30:00,52.56,52.57,52.53,52.55,46827.0,33.2552,33.2615,33.2362,33.2489,46827.0
2016-09-27 12:35:00,52.55,52.57,52.53,52.54,55610.0,33.2489,33.2615,33.2362,33.2426,55610.0
2016-09-27 12:40:00,52.54,52.58,52.53,52.56,38743.0,33.2426,33.2679,33.2362,33.2552,38743.0
2016-09-27 12:45:00,52.57,52.57,52.5,52.51,44296.0,33.2615,33.2615,33.2172,33.2236,44296.0
2016-09-27 12:50:00,52.51,52.52,52.46,52.51,38564.0,33.2236,33.2299,33.1919,33.2236,38564.0
2016-09-27 12:55:00,52.51,52.57,52.5,52.55,37521.0,33.2236,33.2615,33.2172,33.2489,37521.0
2016-09-27 13:00:00,52.54,52.57,52.51,52.52,57477.0,33.2426,33.2615,33.2236,33.2299,57477.0
2016-09-27 13:05:00,52.51,52.53,52.47,52.48,43750.0,33.2236,33.2362,33.1983,33.2046,43750.0
2016-09-27 13:10:00,52.49,52.49,52.44,52.46,32605.0,33.2109,33.2109,33.1793,33.1919,32605.0
2016-09-27 13:15:00,52.46,52.51,52.46,52.49,44414.0,33.1919,33.2236,33.1919,33.2109,44414.0
2016-09-27 13:20:00,52.49,52.53,52.49,52.53,48111.0,33.2109,33.2362,33.2109,33.2362,48111.0
2016-09-27 13:25:00,52.52,52.61,52.52,52.59,81603.0,33.2299,33.2868,33.2299,33.2742,81603.0
2016-09-27 13:30:00,52.58,52.61,52.53,52.54,54675.0,33.2679,33.2868,33.2362,33.2426,54675.0
2016-09-27 13:35:00,52.55,52.55,52.5,52.51,36255.0,33.2489,33.2489,33.2172,33.2236,36255.0
2016-09-27 13:40:00,52.51,52.53,52.5,52.53,32018.0,33.2236,33.2362,33.2172,33.2362,32018.0
2016-09-27 13:45:00,52.52,52.53,52.49,52.49,37274.0,33.2299,33.2362,33.2109,33.2109,37274.0
2016-09-27 13:50:00,52.5,52.54,52.49,52.52,45664.0,33.2172,33.2426,33.2109,33.2299,45664.0
2016-09-27 13:55:00,52.52,52.53,52.48,52.48,39362.0,33.2299,33.2362,33.2046,33.2046,39362.0
2016-09-27 14:00:00,52.48,52.5,52.44,52.45,64270.0,33.2046,33.2172,33.1793,33.1856,64270.0
2016-09-27 14:05:00,52.45,52.46,52.43,52.44,48754.0,33.1856,33.1919,33.173,33.1793,48754.0
2016-09-27 14:10:00,52.45,52.5,52.44,52.5,44463.0,33.1856,33.2172,33.1793,33.2172,44463.0
2016-09-27 14:15:00,52.5,52.5,52.45,52.48,45938.0,33.2172,33.2172,33.1856,33.2046,45938.0
2016-09-27 14:20:00,52.47,52.5,52.45,52.48,72427.0,33.1983,33.2172,33.1856,33.2046,72427.0
2016-09-27 14:25:00,52.48,52.5,52.47,52.5,52866.0,33.2046,33.2172,33.1983,33.2172,52866.0
2016-09-27 14:30:00,52.49,52.52,52.48,52.5,76679.0,33.2109,33.2299,33.2046,33.2172,76679.0
2016-09-27 14:35:00,52.5,52.5,52.44,52.45,50696.0,33.2172,33.2172,33.1793,33.1856,50696.0
2016-09-27 14:40:00,52.45,52.46,52.41,52.43,50638.0,33.1856,33.1919,33.1603,33.173,50638.0
2016-09-27 14:45:00,52.43,52.46,52.42,52.44,53362.0,33.173,33.1919,33.1666,33.1793,53362.0
2016-09-27 14:50:00,52.44,52.46,52.4,52.44,67000.0,33.1793,33.1919,33.154,33.1793,67000.0
2016-09-27 14:55:00,52.44,52.47,52.43,52.44,57873.0,33.1793,33.1983,33.173,33.1793,57873.0
2016-09-27 15:00:00,52.44,52.46,52.42,52.45,59218.0,33.1793,33.1919,33.1666,33.1856,59218.0
2016-09-27 15:05:00,52.45,52.48,52.44,52.46,52894.0,33.1856,33.2046,33.1793,33.1919,52894.0
2016-09-27 15:10:00,52.46,52.47,52.41,52.42,59660.0,33.1919,33.1983,33.1603,33.1666,59660.0
2016-09-27 15:15:00,52.42,52.46,52.42,52.43,77096.0,33.1666,33.1919,33.1666,33.173,77096.0
2016-09-27 15:20:00,52.43,52.43,52.37,52.39,73677.0,33.173,33.173,33.135,33.1476,73677.0
2016-09-27 15:25:00,52.38,52.43,52.38,52.42,81138.0,33.1413,33.173,33.1413,33.1666,81138.0
2016-09-27 15:30:00,52.41,52.42,52.37,52.39,82922.0,33.1603,33.1666,33.135,33.1476,82922.0
2016-09-27 15:35:00,52.4,52.46,52.37,52.45,114743.0,33.154,33.1919,33.135,33.1856,114743.0
2016-09-27 15:40:00,52.45,52.47,52.43,52.47,129742.0,33.1856,33.1983,33.173,33.1983,129742.0
2016-09-27 15:45:00,52.46,52.48,52.39,52.42,149287.0,33.1919,33.2046,33.1476,33.1666,149287.0
2016-09-27 15:50:00,52.42,52.46,52.42,52.45,146431.0,33.1666,33.1919,33.1666,33.1856,146431.0
2016-09-27 15:55:00,52.45,52.48,52.43,52.48,442591.0,33.1856,33.2046,33.173,33.2046,442591.0
2016-09-28 09:30:00,52.31,52.44,52.23,52.3,311513.0,33.097,33.1793,33.0464,33.0907,311513.0
2016-09-28 09:35:00,52.31,52.34,52.18,52.3,223368.0,33.097,33.116,33.0148,33.0907,223368.0
2016-09-28 09:40:00,52.31,52.31,52.22,52.24,135167.0,33.097,33.097,33.0401,33.0527,135167.0
2016-09-28 09:45:00,52.25,52.28,52.17,52.18,143586.0,33.0591,33.0781,33.0085,33.0148,143586.0
2016-09-28 09:50:00,52.19,52.19,52.1,52.11,92043.0,33.0211,33.0211,32.9642,32.9705,92043.0
2016-09-28 09:55:00,52.1,52.16,52.02,52.16,266194.0,32.9642,33.0021,32.9135,33.0021,266194.0
2016-09-28 10:00:00,52.16,52.21,52.12,52.15,128823.0,33.0021,33.0338,32.9768,32.9958,128823.0
2016-09-28 10:05:00,52.15,52.17,52.12,52.15,70165.0,32.9958,33.0085,32.9768,32.9958,70165.0
2016-09-28 10:10:00,52.15,52.16,52.05,52.12,57854.0,32.9958,33.0021,32.9325,32.9768,57854.0
2016-09-28 10:15:00,52.12,52.13,52.09,52.11,51769.0,32.9768,32.9831,32.9578,32.9705,51769.0
2016-09-28 10:20:00,52.11,52.13,52.07,52.11,87709.0,32.9705,32.9831,32.9452,32.9705,87709.0
2016-09-28 10:25:00,52.1,52.14,52.09,52.11,74010.0,32.9642,32.9895,32.9578,32.9705,74010.0
2016-09-28 10:30:00,52.11,52.15,52.09,52.13,108738.0,32.9705,32.9958,32.9578,32.9831,108738.0
2016-09-28 10:35:00,52.12,52.17,52.11,52.11,91942.0,32.9768,33.0085,32.9705,32.9705,91942.0
2016-09-28 10:40:00,52.11,52.17,52.11,52.13,90117.0,32.9705,33.0085,32.9705,32.9831,90117.0
2016-09-28 10:45:00,52.14,52.15,52.07,52.08,117861.0,32.9895,32.9958,32.9452,32.9515,117861.0
2016-09-28 10:50:00,52.08,52.1,52.04,52.05,76484.0,32.9515,32.9642,32.9262,32.9325,76484.0
2016-09-28 10:55:00,52.05,52.08,52.01,52.02,119282.0,32.9325,32.9515,32.9072,32.9135,119282.0
2016-09-28 11:00:00,52.02,52.05,52.0,52.01,137763.0,32.9135,32.9325,32.9009,32.9072,137763.0
2016-09-28 11:05:00,52.01,52.05,51.95,52.04,159186.0,32.9072,32.9325,32.8693,32.9262,159186.0
2016-09-28 11:10:00,52.04,52.04,51.97,51.98,91171.0,32.9262,32.9262,32.8819,32.8882,91171.0
2016-09-28 11:15:00,51.98,52.05,51.97,52.05,68487.0,32.8882,32.9325,32.8819,32.9325,68487.0
2016-09-28 11:20:00,52.05,52.05,51.98,51.98,67779.0,32.9325,32.9325,32.8882,32.8882,67779.0
2016-09-28 11:25:00,51.98,52.03,51.97,52.0,128777.0,32.8882,32.9199,32.8819,32.9009,128777.0
2016-09-28 11:30:00,52.0,52.01,51.92,51.94,88857.0,32.9009,32.9072,32.8503,32.8629,88857.0
2016-09-28 11:35:00,51.95,51.96,51.92,51.94,90324.0,32.8693,32.8756,32.8503,32.8629,90324.0
2016-09-28 11:40:00,51.94,51.95,51.93,51.94,54256.0,32.8629,32.8693,32.8566,32.8629,54256.0
2016-09-28 11:45:00,51.94,51.99,51.93,51.98,41664.0,32.8629,32.8946,32.8566,32.8882,41664.0
2016-09-28 11:50:00,51.98,52.03,51.97,52.01,50947.0,32.8882,32.9199,32.8819,32.9072,50947.0
2016-09-28 11:55:00,52.02,52.03,51.94,51.95,61423.0,32.9135,32.9199,32.8629,32.8693,61423.0
2016-09-28 12:00:00,51.95,51.96,51.91,51.93,87509.0,32.8693,32.8756,32.8439,32.8566,87509.0
2016-09-28 12:05:00,51.92,51.97,51.9,51.97,75508.0,32.8503,32.8819,32.8376,32.8819,75508.0
2016-09-28 12:10:00,51.98,52.05,51.96,52.0,86322.0,32.8882,32.9325,32.8756,32.9009,86322.0
2016-09-28 12:15:00,52.0,52.03,51.97,51.97,51345.0,32.9009,32.9199,32.8819,32.8819,51345.0
2016-09-28 12:20:00,51.98,51.99,51.92,51.95,42250.0,32.8882,32.8946,32.8503,32.8693,42250.0
2016-09-28 12:25:00,51.95,51.97,51.93,51.93,39095.0,32.8693,32.8819,32.8566,32.8566,39095.0
2016-09-28 12:30:00,51.93,51.96,51.92,51.93,50695.0,32.8566,32.8756,32.8503,32.8566,50695.0
2016-09-28 12:35:00,51.92,51.96,51.9,51.94,60739.0,32.8503,32.8756,32.8376,32.8629,60739.0
2016-09-28 12:40:00,51.93,52.0,51.92,51.98,68720.0,32.8566,32.9009,32.8503,32.8882,68720.0
2016-09-28 12:45:00,51.98,52.01,51.97,52.0,57097.0,32.8882,32.9072,32.8819,32.9009,57097.0
2016-09-28 12:50:00,52.0,52.03,51.97,52.01,45914.0,32.9009,32.9199,32.8819,32.9072,45914.0
2016-09-28 12:55:00,52.02,52.05,52.01,52.02,43279.0,32.9135,32.9325,32.9072,32.9135,43279.0
2016-09-28 13:00:00,52.02,52.03,51.96,51.97,135391.0,32.9135,32.9199,32.8756,32.8819,135391.0
2016-09-28 13:05:00,51.96,51.97,51.92,51.93,92801.0,32.8756,32.8819,32.8503,32.8566,92801.0
2016-09-28 13:10:00,51.92,51.93,51.88,51.89,168471.0,32.8503,32.8566,32.825,32.8313,168471.0
2016-09-28 13:15:00,51.9,51.9,51.88,51.88,55592.0,32.8376,32.8376,32.825,32.825,55592.0
2016-09-28 13:20:00,51.89,51.91,51.88,51.9,83576.0,32.8313,32.8439,32.825,32.8376,83576.0
2016-09-28 13:25:00,51.89,51.91,51.87,51.87,163266.0,32.8313,32.8439,32.8186,32.8186,163266.0
2016-09-28 13:30:00,51.88,51.93,51.87,51.9,148126.0,32.825,32.8566,32.8186,32.8376,148126.0
2016-09-28 13:35:00,51.89,51.91,51.87,51.9,75329.0,32.8313,32.8439,32.8186,32.8376,75329.0
2016-09-28 13:40:00,51.9,51.91,51.88,51.89,97465.0,32.8376,32.8439,32.825,32.8313,97465.0
2016-09-28 13:45:00,51.88,51.89,51.84,51.86,112570.0,32.825,32.8313,32.7997,32.8123,112570.0
2016-09-28 13:50:00,51.86,51.88,51.84,51.85,32885.0,32.8123,32.825,32.7997,32.806,32885.0
2016-09-28 13:55:00,51.85,51.87,51.81,51.85,208707.0,32.806,32.8186,32.7807,32.806,208707.0
2016-09-28 14:00:00,51.85,51.88,51.83,51.84,102631.0,32.806,32.825,32.7933,32.7997,102631.0
2016-09-28 14:05:00,51.84,51.86,51.84,51.86,112249.0,32.7997,32.8123,32.7997,32.8123,112249.0
2016-09-28 14:10:00,51.85,51.98,51.85,51.94,231489.0,32.806,32.8882,32.806,32.8629,231489.0
2016-09-28 14:15:00,51.94,51.99,51.93,51.96,187761.0,32.8629,32.8946,32.8566,32.8756,187761.0
2016-09-28 14:20:00,51.96,52.0,51.92,51.93,114149.0,32.8756,32.9009,32.8503,32.8566,114149.0
2016-09-28 14:25:00,51.93,52.07,51.92,52.02,130747.0,32.8566,32.9452,32.8503,32.9135,130747.0
2016-09-28 14:30:00,52.02,52.04,51.99,52.02,114144.0,32.9135,32.9262,32.8946,32.9135,114144.0
2016-09-28 14:35:00,52.02,52.05,51.96,52.0,130090.0,32.9135,32.9325,32.8756,32.9009,130090.0
2016-09-28 14:40:00,52.01,52.03,51.97,52.02,93193.0,32.9072,32.9199,32.8819,32.9135,93193.0
2016-09-28 14:45:00,52.02,52.04,51.99,52.01,77458.0,32.9135,32.9262,32.8946,32.9072,77458.0
2016-09-28 14:50:00,52.0,52.02,51.98,51.99,118708.0,32.9009,32.9135,32.8882,32.8946,118708.0
2016-09-28 14:55:00,52.0,52.03,51.99,52.0,68196.0,32.9009,32.9199,32.8946,32.9009,68196.0
2016-09-28 15:00:00,52.0,52.01,51.95,51.97,109449.0,32.9009,32.9072,32.8693,32.8819,109449.0
2016-09-28 15:05:00,51.97,51.97,51.89,51.91,126444.0,32.8819,32.8819,32.8313,32.8439,126444.0
2016-09-28 15:10:00,51.91,51.94,51.89,51.91,148649.0,32.8439,32.8629,32.8313,32.8439,148649.0
2016-09-28 15:15:00,51.91,51.92,51.88,51.91,97499.0,32.8439,32.8503,32.825,32.8439,97499.0
2016-09-28 15:20:00,51.92,51.96,51.9,51.94,98067.0,32.8503,32.8756,32.8376,32.8629,98067.0
2016-09-28 15:25:00,51.95,51.95,51.9,51.9,150215.0,32.8693,32.8693,32.8376,32.8376,150215.0
2016-09-28 15:30:00,51.91,51.91,51.84,51.84,196570.0,32.8439,32.8439,32.7997,32.7997,196570.0
2016-09-28 15:35:00,51.85,51.88,51.82,51.84,247696.0,32.806,32.825,32.787,32.7997,247696.0
2016-09-28 15:40:00,51.84,51.9,51.83,51.88,246551.0,32.7997,32.8376,32.7933,32.825,246551.0
2016-09-28 15:45:00,51.88,51.96,51.87,51.93,514681.0,32.825,32.8756,32.8186,32.8566,514681.0
2016-09-28 15:50:00,51.92,52.01,51.91,52.0,477045.0,32.8503,32.9072,32.8439,32.9009,477045.0
2016-09-28 15:55:00,51.99,52.11,51.98,52.05,1319393.0,32.8946,32.9705,32.8882,32.9325,1319393.0
2016-09-29 09:30:00,51.84,51.92,51.77,51.86,328399.0,32.7997,32.8503,32.7554,32.8123,328399.0
2016-09-29 09:35:00,51.86,51.98,51.86,51.93,120265.0,32.8123,32.8882,32.8123,32.8566,120265.0
2016-09-29 09:40:00,51.92,51.99,51.88,51.97,181316.0,32.8503,32.8946,32.825,32.8819,181316.0
2016-09-29 09:45:00,51.97,51.97,51.88,51.94,226022.0,32.8819,32.8819,32.825,32.8629,226022.0
2016-09-29 09:50:00,51.94,52.02,51.91,51.98,114001.0,32.8629,32.9135,32.8439,32.8882,114001.0
2016-09-29 09:55:00,51.98,52.04,51.94,52.02,98583.0,32.8882,32.9262,32.8629,32.9135,98583.0
2016-09-29 10:00:00,52.02,52.2,52.0,52.18,168454.0,32.9135,33.0274,32.9009,33.0148,168454.0
2016-09-29 10:05:00,52.18,52.19,52.11,52.13,162562.0,33.0148,33.0211,32.9705,32.9831,162562.0
2016-09-29 10:10:00,52.13,52.25,52.11,52.21,131779.0,32.9831,33.0591,32.9705,33.0338,131779.0
2016-09-29 10:15:00,52.22,52.35,52.19,52.35,212720.0,33.0401,33.1223,33.0211,33.1223,212720.0
2016-09-29 10:20:00,52.35,52.36,52.24,52.25,145882.0,33.1223,33.1287,33.0527,33.0591,145882.0
2016-09-29 10:25:00,52.26,52.3,52.2,52.3,109755.0,33.0654,33.0907,33.0274,33.0907,109755.0
2016-09-29 10:30:00,52.3,52.33,52.26,52.29,97064.0,33.0907,33.1097,33.0654,33.0844,97064.0
2016-09-29 10:35:00,52.29,52.34,52.26,52.34,86579.0,33.0844,33.116,33.0654,33.116,86579.0
2016-09-29 10:40:00,52.34,52.35,52.27,52.29,115233.0,33.116,33.1223,33.0717,33.0844,115233.0
2016-09-29 10:45:00,52.29,52.29,52.26,52.29,88145.0,33.0844,33.0844,33.0654,33.0844,88145.0
2016-09-29 10:50:00,52.29,52.35,52.28,52.34,95277.0,33.0844,33.1223,33.0781,33.116,95277.0
2016-09-29 10:55:00,52.34,52.39,52.31,52.33,76626.0,33.116,33.1476,33.097,33.1097,76626.0
2016-09-29 11:00:00,52.33,52.33,52.28,52.3,104618.0,33.1097,33.1097,33.0781,33.0907,104618.0
2016-09-29 11:05:00,52.31,52.33,52.29,52.32,104265.0,33.097,33.1097,33.0844,33.1034,104265.0
2016-09-29 11:10:00,52.32,52.33,52.29,52.32,161043.0,33.1034,33.1097,33.0844,33.1034,161043.0
2016-09-29 11:15:00,52.32,52.34,52.29,52.32,107994.0,33.1034,33.116,33.0844,33.1034,107994.0
2016-09-29 11:20:00,52.31,52.32,52.3,52.31,67677.0,33.097,33.1034,33.0907,33.097,67677.0
2016-09-29 11:25:00,52.3,52.38,52.3,52.36,93456.0,33.0907,33.1413,33.0907,33.1287,93456.0
2016-09-29 11:30:00,52.36,52.37,52.32,52.34,68930.0,33.1287,33.135,33.1034,33.116,68930.0
2016-09-29 11:35:00,52.34,52.38,52.32,52.35,75904.0,33.116,33.1413,33.1034,33.1223,75904.0
2016-09-29 11:40:00,52.36,52.38,52.34,52.37,52402.0,33.1287,33.1413,33.116,33.135,52402.0
2016-09-29 11:45:00,52.38,52.38,52.34,52.37,76755.0,33.1413,33.1413,33.116,33.135,76755.0
2016-09-29 11:50:00,52.37,52.4,52.34,52.37,79491.0,33.135,33.154,33.116,33.135,79491.0
2016-09-29 11:55:00,52.37,52.39,52.35,52.36,62913.0,33.135,33.1476,33.1223,33.1287,62913.0
2016-09-29 12:00:00,52.36,52.38,52.34,52.35,62387.0,33.1287,33.1413,33.116,33.1223,62387.0
2016-09-29 12:05:00,52.35,52.41,52.33,52.4,98028.0,33.1223,33.1603,33.1097,33.154,98028.0
2016-09-29 12:10:00,52.4,52.41,52.3,52.33,90206.0,33.154,33.1603,33.0907,33.1097,90206.0
2016-09-29 12:15:00,52.33,52.35,52.32,52.33,88867.0,33.1097,33.1223,33.1034,33.1097,88867.0
2016-09-29 12:20:00,52.34,52.36,52.29,52.3,59423.0,33.116,33.1287,33.0844,33.0907,59423.0
2016-09-29 12:25:00,52.31,52.33,52.27,52.29,85081.0,33.097,33.1097,33.0717,33.0844,85081.0
2016-09-29 12:30:00,52.29,52.31,52.23,52.24,84457.0,33.0844,33.097,33.0464,33.0527,84457.0
2016-09-29 12:35:00,52.25,52.25,52.2,52.21,63175.0,33.0591,33.0591,33.0274,33.0338,63175.0
2016-09-29 12:40:00,52.2,52.2,52.15,52.18,80508.0,33.0274,33.0274,32.9958,33.0148,80508.0
2016-09-29 12:45:00,52.18,52.19,52.1,52.11,140086.0,33.0148,33.0211,32.9642,32.9705,140086.0
2016-09-29 12:50:00,52.1,52.12,51.99,52.05,217970.0,32.9642,32.9768,32.8946,32.9325,217970.0
2016-09-29 12:55:00,52.05,52.1,52.01,52.09,122473.0,32.9325,32.9642,32.9072,32.9578,122473.0
2016-09-29 13:00:00,52.08,52.1,51.94,52.05,155098.0,32.9515,32.9642,32.8629,32.9325,155098.0
2016-09-29 13:05:00,52.05,52.1,52.02,52.07,104407.0,32.9325,32.9642,32.9135,32.9452,104407.0
2016-09-29 13:10:00,52.07,52.15,52.0,52.0,136829.0,32.9452,32.9958,32.9009,32.9009,136829.0
2016-09-29 13:15:00,52.0,52.06,51.95,51.95,122097.0,32.9009,32.9389,32.8693,32.8693,122097.0
2016-09-29 13:20:00,51.95,51.98,51.87,51.96,113143.0,32.8693,32.8882,32.8186,32.8756,113143.0
2016-09-29 13:25:00,51.96,52.04,51.95,52.04,65653.0,32.8756,32.9262,32.8693,32.9262,65653.0
2016-09-29 13:30:00,52.04,52.12,52.0,52.11,101012.0,32.9262,32.9768,32.9009,32.9705,101012.0
2016-09-29 13:35:00,52.1,52.11,52.06,52.07,94253.0,32.9642,32.9705,32.9389,32.9452,94253.0
2016-09-29 13:40:00,52.07,52.1,51.99,52.09,69359.0,32.9452,32.9642,32.8946,32.9578,69359.0
2016-09-29 13:45:00,52.1,52.1,52.01,52.09,86147.0,32.9642,32.9642,32.9072,32.9578,86147.0
2016-09-29 13:50:00,52.08,52.12,52.07,52.09,165160.0,32.9515,32.9768,32.9452,32.9578,165160.0
2016-09-29 13:55:00,52.09,52.14,52.07,52.13,174885.0,32.9578,32.9895,32.9452,32.9831,174885.0
2016-09-29 14:00:00,52.13,52.14,52.08,52.13,101401.0,32.9831,32.9895,32.9515,32.9831,101401.0
2016-09-29 14:05:00,52.13,52.23,52.13,52.21,110279.0,32.9831,33.0464,32.9831,33.0338,110279.0
2016-09-29 14:10:00,52.21,52.24,52.19,52.23,119223.0,33.0338,33.0527,33.0211,33.0464,119223.0
2016-09-29 14:15:00,52.23,52.27,52.22,52.26,80424.0,33.0464,33.0717,33.0401,33.0654,80424.0
2016-09-29 14:20:00,52.26,52.34,52.26,52.31,77068.0,33.0654,33.116,33.0654,33.097,77068.0
2016-09-29 14:25:00,52.31,52.37,52.26,52.36,78902.0,33.097,33.135,33.0654,33.1287,78902.0
2016-09-29 14:30:00,52.36,52.37,52.32,52.35,87327.0,33.1287,33.135,33.1034,33.1223,87327.0
2016-09-29 14:35:00,52.35,52.41,52.34,52.38,109702.0,33.1223,33.1603,33.116,33.1413,109702.0
2016-09-29 14:40:00,52.37,52.39,52.32,52.34,82629.0,33.135,33.1476,33.1034,33.116,82629.0
2016-09-29 14:45:00,52.34,52.35,52.29,52.31,156203.0,33.116,33.1223,33.0844,33.097,156203.0
2016-09-29 14:50:00,52.31,52.32,52.25,52.26,59298.0,33.097,33.1034,33.0591,33.0654,59298.0
2016-09-29 14:55:00,52.27,52.3,52.2,52.26,110441.0,33.0717,33.0907,33.0274,33.0654,110441.0
2016-09-29 15:00:00,52.25,52.26,52.19,52.21,67287.0,33.0591,33.0654,33.0211,33.0338,67287.0
2016-09-29 15:05:00,52.21,52.27,52.19,52.24,99876.0,33.0338,33.0717,33.0211,33.0527,99876.0
2016-09-29 15:10:00,52.24,52.29,52.21,52.24,89658.0,33.0527,33.0844,33.0338,33.0527,89658.0
2016-09-29 15:15:00,52.25,52.26,52.2,52.21,125391.0,33.0591,33.0654,33.0274,33.0338,125391.0
2016-09-29 15:20:00,52.22,52.23,52.16,52.17,98624.0,33.0401,33.0464,33.0021,33.0085,98624.0
2016-09-29 15:25:00,52.17,52.27,52.14,52.27,177166.0,33.0085,33.0717,32.9895,33.0717,177166.0
2016-09-29 15:30:00,52.27,52.29,52.18,52.26,143810.0,33.0717,33.0844,33.0148,33.0654,143810.0
2016-09-29 15:35:00,52.26,52.27,52.2,52.27,126929.0,33.0654,33.0717,33.0274,33.0717,126929.0
2016-09-29 15:40:00,52.28,52.3,52.18,52.24,116354.0,33.0781,33.0907,33.0148,33.0527,116354.0
2016-09-29 15:45:00,52.23,52.24,52.2,52.21,123787.0,33.0464,33.0527,33.0274,33.0338,123787.0
2016-09-29 15:50:00,52.22,52.23,52.16,52.19,171557.0,33.0401,33.0464,33.0021,33.0211,171557.0
2016-09-29 15:55:00,52.19,52.2,52.12,52.12,780137.0,33.0211,33.0274,32.9768,32.9768,780137.0
2016-09-30 09:30:00,52.42,52.49,52.33,52.41,296140.0,33.1666,33.2109,33.1097,33.1603,296140.0
2016-09-30 09:35:00,52.41,52.47,52.32,52.38,104284.0,33.1603,33.1983,33.1034,33.1413,104284.0
2016-09-30 09:40:00,52.38,52.44,52.37,52.44,217063.0,33.1413,33.1793,33.135,33.1793,217063.0
2016-09-30 09:45:00,52.44,52.44,52.32,52.41,219945.0,33.1793,33.1793,33.1034,33.1603,219945.0
2016-09-30 09:50:00,52.41,52.43,52.33,52.38,167956.0,33.1603,33.173,33.1097,33.1413,167956.0
2016-09-30 09:55:00,52.38,52.44,52.37,52.42,109124.0,33.1413,33.1793,33.135,33.1666,109124.0
2016-09-30 10:00:00,52.42,52.48,52.41,52.47,208498.0,33.1666,33.2046,33.1603,33.1983,208498.0
2016-09-30 10:05:00,52.47,52.56,52.46,52.56,272075.0,33.1983,33.2552,33.1919,33.2552,272075.0
2016-09-30 10:10:00,52.56,52.56,52.51,52.56,222625.0,33.2552,33.2552,33.2236,33.2552,222625.0
2016-09-30 10:15:00,52.55,52.57,52.51,52.52,225746.0,33.2489,33.2615,33.2236,33.2299,225746.0
2016-09-30 10:20:00,52.53,52.54,52.45,52.46,132919.0,33.2362,33.2426,33.1856,33.1919,132919.0
2016-09-30 10:25:00,52.47,52.47,52.37,52.37,115215.0,33.1983,33.1983,33.135,33.135,115215.0
2016-09-30 10:30:00,52.38,52.44,52.33,52.35,114810.0,33.1413,33.1793,33.1097,33.1223,114810.0
2016-09-30 10:35:00,52.34,52.35,52.25,52.27,104426.0,33.116,33.1223,33.0591,33.0717,104426.0
2016-09-30 10:40:00,52.27,52.35,52.25,52.35,123611.0,33.0717,33.1223,33.0591,33.1223,123611.0
2016-09-30 10:45:00,52.35,52.36,52.26,52.35,95094.0,33.1223,33.1287,33.0654,33.1223,95094.0
2016-09-30 10:50:00,52.35,52.37,52.3,52.36,77713.0,33.1223,33.135,33.0907,33.1287,77713.0
2016-09-30 10:55:00,52.36,52.37,52.33,52.35,97128.0,33.1287,33.135,33.1097,33.1223,97128.0
2016-09-30 11:00:00,52.34,52.41,52.34,52.41,109156.0,33.116,33.1603,33.116,33.1603,109156.0
2016-09-30 11:05:00,52.4,52.42,52.38,52.4,54102.0,33.154,33.1666,33.1413,33.154,54102.0
2016-09-30 11:10:00,52.4,52.44,52.39,52.43,277175.0,33.154,33.1793,33.1476,33.173,277175.0
2016-09-30 11:15:00,52.43,52.48,52.41,52.42,119188.0,33.173,33.2046,33.1603,33.1666,119188.0
2016-09-30 11:20:00,52.41,52.44,52.37,52.42,117506.0,33.1603,33.1793,33.135,33.1666,117506.0
2016-09-30 11:25:00,52.41,52.44,52.37,52.41,79698.0,33.1603,33.1793,33.135,33.1603,79698.0
2016-09-30 11:30:00,52.41,52.42,52.37,52.38,55551.0,33.1603,33.1666,33.135,33.1413,55551.0
2016-09-30 11:35:00,52.37,52.39,52.32,52.32,84775.0,33.135,33.1476,33.1034,33.1034,84775.0
2016-09-30 11:40:00,52.33,52.33,52.25,52.25,61403.0,33.1097,33.1097,33.0591,33.0591,61403.0
2016-09-30 11:45:00,52.26,52.29,52.25,52.28,71369.0,33.0654,33.0844,33.0591,33.0781,71369.0
2016-09-30 11:50:00,52.28,52.3,52.27,52.27,45536.0,33.0781,33.0907,33.0717,33.0717,45536.0
2016-09-30 11:55:00,52.27,52.3,52.26,52.29,39409.0,33.0717,33.0907,33.0654,33.0844,39409.0
2016-09-30 12:00:00,52.29,52.34,52.29,52.3,89658.0,33.0844,33.116,33.0844,33.0907,89658.0
2016-09-30 12:05:00,52.3,52.32,52.27,52.28,70442.0,33.0907,33.1034,33.0717,33.0781,70442.0
2016-09-30 12:10:00,52.27,52.3,52.26,52.28,54538.0,33.0717,33.0907,33.0654,33.0781,54538.0
2016-09-30 12:15:00,52.28,52.31,52.27,52.29,128988.0,33.0781,33.097,33.0717,33.0844,128988.0
2016-09-30 12:20:00,52.29,52.31,52.24,52.24,88243.0,33.0844,33.097,33.0527,33.0527,88243.0
2016-09-30 12:25:00,52.24,52.25,52.2,52.2,106351.0,33.0527,33.0591,33.0274,33.0274,106351.0
2016-09-30 12:30:00,52.2,52.24,52.19,52.21,43165.0,33.0274,33.0527,33.0211,33.0338,43165.0
2016-09-30 12:35:00,52.22,52.29,52.21,52.27,49358.0,33.0401,33.0844,33.0338,33.0717,49358.0
2016-09-30 12:40:00,52.27,52.3,52.24,52.28,47819.0,33.0717,33.0907,33.0527,33.0781,47819.0
2016-09-30 12:45:00,52.27,52.29,52.25,52.29,35965.0,33.0717,33.0844,33.0591,33.0844,35965.0
2016-09-30 12:50:00,52.3,52.32,52.27,52.3,55233.0,33.0907,33.1034,33.0717,33.0907,55233.0
2016-09-30 12:55:00,52.31,52.32,52.25,52.26,56507.0,33.097,33.1034,33.0591,33.0654,56507.0
2016-09-30 13:00:00,52.25,52.29,52.24,52.27,51716.0,33.0591,33.0844,33.0527,33.0717,51716.0
2016-09-30 13:05:00,52.28,52.28,52.22,52.26,69616.0,33.0781,33.0781,33.0401,33.0654,69616.0
2016-09-30 13:10:00,52.25,52.3,52.25,52.3,38587.0,33.0591,33.0907,33.0591,33.0907,38587.0
2016-09-30 13:15:00,52.3,52.31,52.26,52.27,58305.0,33.0907,33.097,33.0654,33.0717,58305.0
2016-09-30 13:20:00,52.28,52.31,52.27,52.29,44004.0,33.0781,33.097,33.0717,33.0844,44004.0
2016-09-30 13:25:00,52.29,52.29,52.23,52.27,77003.0,33.0844,33.0844,33.0464,33.0717,77003.0
2016-09-30 13:30:00,52.27,52.27,52.24,52.26,71528.0,33.0717,33.0717,33.0527,33.0654,71528.0
2016-09-30 13:35:00,52.26,52.28,52.25,52.26,27630.0,33.0654,33.0781,33.0591,33.0654,27630.0
2016-09-30 13:40:00,52.26,52.31,52.26,52.29,48859.0,33.0654,33.097,33.0654,33.0844,48859.0
2016-09-30 13:45:00,52.3,52.33,52.29,52.29,44311.0,33.0907,33.1097,33.0844,33.0844,44311.0
2016-09-30 13:50:00,52.3,52.3,52.26,52.28,58780.0,33.0907,33.0907,33.0654,33.0781,58780.0
2016-09-30 13:55:00,52.28,52.31,52.25,52.26,73336.0,33.0781,33.097,33.0591,33.0654,73336.0
2016-09-30 14:00:00,52.25,52.27,52.23,52.24,76787.0,33.0591,33.0717,33.0464,33.0527,76787.0
2016-09-30 14:05:00,52.24,52.24,52.22,52.23,25988.0,33.0527,33.0527,33.0401,33.0464,25988.0
2016-09-30 14:10:00,52.23,52.26,52.2,52.2,100002.0,33.0464,33.0654,33.0274,33.0274,100002.0
2016-09-30 14:15:00,52.21,52.21,52.16,52.16,91522.0,33.0338,33.0338,33.0021,33.0021,91522.0
2016-09-30 14:20:00,52.16,52.17,52.1,52.13,190516.0,33.0021,33.0085,32.9642,32.9831,190516.0
2016-09-30 14:25:00,52.12,52.18,52.12,52.16,156941.0,32.9768,33.0148,32.9768,33.0021,156941.0
2016-09-30 14:30:00,52.15,52.16,52.11,52.12,66531.0,32.9958,33.0021,32.9705,32.9768,66531.0
2016-09-30 14:35:00,52.11,52.12,52.09,52.11,67964.0,32.9705,32.9768,32.9578,32.9705,67964.0
2016-09-30 14:40:00,52.11,52.11,52.05,52.08,98426.0,32.9705,32.9705,32.9325,32.9515,98426.0
2016-09-30 14:45:00,52.09,52.09,52.05,52.08,80660.0,32.9578,32.9578,32.9325,32.9515,80660.0
2016-09-30 14:50:00,52.08,52.09,52.01,52.02,114889.0,32.9515,32.9578,32.9072,32.9135,114889.0
2016-09-30 14:55:00,52.02,52.05,52.02,52.05,116119.0,32.9135,32.9325,32.9135,32.9325,116119.0
2016-09-30 15:00:00,52.05,52.09,52.04,52.07,64554.0,32.9325,32.9578,32.9262,32.9452,64554.0
2016-09-30 15:05:00,52.07,52.1,52.06,52.1,63637.0,32.9452,32.9642,32.9389,32.9642,63637.0
2016-09-30 15:10:00,52.09,52.13,52.07,52.13,68520.0,32.9578,32.9831,32.9452,32.9831,68520.0
2016-09-30 15:15:00,52.13,52.16,52.12,52.15,95035.0,32.9831,33.0021,32.9768,32.9958,95035.0
2016-09-30 15:20:00,52.14,52.18,52.14,52.16,94241.0,32.9895,33.0148,32.9895,33.0021,94241.0
2016-09-30 15:25:00,52.16,52.18,52.12,52.14,86833.0,33.0021,33.0148,32.9768,32.9895,86833.0
2016-09-30 15:30:00,52.14,52.17,52.13,52.13,121049.0,32.9895,33.0085,32.9831,32.9831,121049.0
2016-09-30 15:35:00,52.14,52.17,52.13,52.14,69587.0,32.9895,33.0085,32.9831,32.9895,69587.0
2016-09-30 15:40:00,52.15,52.2,52.14,52.17,179242.0,32.9958,33.0274,32.9895,33.0085,179242.0
2016-09-30 15:45:00,52.18,52.19,52.09,52.13,254079.0,33.0148,33.0211,32.9578,32.9831,254079.0
2016-09-30 15:50:00,52.12,52.14,52.09,52.09,244021.0,32.9768,32.9895,32.9578,32.9578,244021.0
2016-09-30 15:55:00,52.09,52.1,51.96,51.97,805179.0,32.9578,32.9642,32.8756,32.8819,805179.0
2016-10-03 09:30:00,51.84,51.87,51.7,51.75,536014.0,32.7997,32.8186,32.7111,32.7427,536014.0
2016-10-03 09:35:00,51.75,51.75,51.62,51.69,146397.0,32.7427,32.7427,32.6605,32.7048,146397.0
2016-10-03 09:40:00,51.7,51.74,51.6,51.66,117864.0,32.7111,32.7364,32.6478,32.6858,117864.0
2016-10-03 09:45:00,51.65,51.73,51.6,51.68,169511.0,32.6794,32.7301,32.6478,32.6984,169511.0
2016-10-03 09:50:00,51.68,51.76,51.65,51.76,120069.0,32.6984,32.749,32.6794,32.749,120069.0
2016-10-03 09:55:00,51.75,51.84,51.75,51.82,131244.0,32.7427,32.7997,32.7427,32.787,131244.0
2016-10-03 10:00:00,51.84,51.96,51.81,51.91,155170.0,32.7997,32.8756,32.7807,32.8439,155170.0
2016-10-03 10:05:00,51.91,51.94,51.84,51.92,119104.0,32.8439,32.8629,32.7997,32.8503,119104.0
2016-10-03 10:10:00,51.92,51.98,51.87,51.96,89272.0,32.8503,32.8882,32.8186,32.8756,89272.0
2016-10-03 10:15:00,51.95,52.09,51.92,52.09,135809.0,32.8693,32.9578,32.8503,32.9578,135809.0
2016-10-03 10:20:00,52.09,52.14,52.06,52.14,124978.0,32.9578,32.9895,32.9389,32.9895,124978.0
2016-10-03 10:25:00,52.14,52.14,52.02,52.04,76093.0,32.9895,32.9895,32.9135,32.9262,76093.0
2016-10-03 10:30:00,52.03,52.1,52.03,52.08,61534.0,32.9199,32.9642,32.9199,32.9515,61534.0
2016-10-03 10:35:00,52.07,52.09,51.97,51.97,104154.0,32.9452,32.9578,32.8819,32.8819,104154.0
2016-10-03 10:40:00,51.96,51.97,51.88,51.92,87378.0,32.8756,32.8819,32.825,32.8503,87378.0
2016-10-03 10:45:00,51.92,51.92,51.85,51.85,86282.0,32.8503,32.8503,32.806,32.806,86282.0
2016-10-03 10:50:00,51.85,51.86,51.75,51.79,115830.0,32.806,32.8123,32.7427,32.768,115830.0
2016-10-03 10:55:00,51.78,51.81,51.74,51.74,137637.0,32.7617,32.7807,32.7364,32.7364,137637.0
2016-10-03 11:00:00,51.75,51.82,51.72,51.77,128840.0,32.7427,32.787,32.7237,32.7554,128840.0
2016-10-03 11:05:00,51.77,51.78,51.75,51.76,77986.0,32.7554,32.7617,32.7427,32.749,77986.0
2016-10-03 11:10:00,51.75,51.78,51.7,51.71,130883.0,32.7427,32.7617,32.7111,32.7174,130883.0
2016-10-03 11:15:00,51.71,51.76,51.7,51.75,76958.0,32.7174,32.749,32.7111,32.7427,76958.0
2016-10-03 11:20:00,51.75,51.76,51.73,51.73,51728.0,32.7427,32.749,32.7301,32.7301,51728.0
2016-10-03 11:25:00,51.73,51.79,51.73,51.75,61576.0,32.7301,32.768,32.7301,32.7427,61576.0
2016-10-03 11:30:00,51.76,51.81,51.75,51.79,49367.0,32.749,32.7807,32.7427,32.768,49367.0
2016-10-03 11:35:00,51.79,51.82,51.77,51.78,81173.0,32.768,32.787,32.7554,32.7617,81173.0
2016-10-03 11:40:00,51.78,51.8,51.75,51.79,52438.0,32.7617,32.7744,32.7427,32.768,52438.0
2016-10-03 11:45:00,51.79,51.79,51.74,51.74,63182.0,32.768,32.768,32.7364,32.7364,63182.0
2016-10-03 11:50:00,51.74,51.74,51.7,51.71,71001.0,32.7364,32.7364,32.7111,32.7174,71001.0
2016-10-03 11:55:00,51.7,51.73,51.68,51.68,79952.0,32.7111,32.7301,32.6984,32.6984,79952.0
2016-10-03 12:00:00,51.67,51.69,51.66,51.67,72452.0,32.6921,32.7048,32.6858,32.6921,72452.0
2016-10-03 12:05:00,51.66,51.72,51.66,51.7,55095.0,32.6858,32.7237,32.6858,32.7111,55095.0
2016-10-03 12:10:00,51.7,51.76,51.69,51.73,61304.0,32.7111,32.749,32.7048,32.7301,61304.0
2016-10-03 12:15:00,51.73,51.74,51.68,51.71,42030.0,32.7301,32.7364,32.6984,32.7174,42030.0
2016-10-03 12:20:00,51.71,51.72,51.66,51.68,124434.0,32.7174,32.7237,32.6858,32.6984,124434.0
2016-10-03 12:25:00,51.68,51.72,51.67,51.72,47077.0,32.6984,32.7237,32.6921,32.7237,47077.0
2016-10-03 12:30:00,51.72,51.74,51.69,51.73,64375.0,32.7237,32.7364,32.7048,32.7301,64375.0
2016-10-03 12:35:00,51.73,51.77,51.71,51.75,86989.0,32.7301,32.7554,32.7174,32.7427,86989.0
2016-10-03 12:40:00,51.76,51.79,51.75,51.79,51201.0,32.749,32.768,32.7427,32.768,51201.0
2016-10-03 12:45:00,51.79,51.8,51.76,51.79,67873.0,32.768,32.7744,32.749,32.768,67873.0
2016-10-03 12:50:00,51.79,51.8,51.76,51.77,30645.0,32.768,32.7744,32.749,32.7554,30645.0
2016-10-03 12:55:00,51.78,51.82,51.77,51.82,42631.0,32.7617,32.787,32.7554,32.787,42631.0
2016-10-03 13:00:00,51.82,51.83,51.76,51.76,51972.0,32.787,32.7933,32.749,32.749,51972.0
2016-10-03 13:05:00,51.77,51.79,51.75,51.77,51810.0,32.7554,32.768,32.7427,32.7554,51810.0
2016-10-03 13:10:00,51.77,51.78,51.71,51.76,170891.0,32.7554,32.7617,32.7174,32.749,170891.0
2016-10-03 13:15:00,51.76,51.77,51.71,51.75,61621.0,32.749,32.7554,32.7174,32.7427,61621.0
2016-10-03 13:20:00,51.75,51.77,51.73,51.76,55036.0,32.7427,32.7554,32.7301,32.749,55036.0
2016-10-03 13:25:00,51.75,51.77,51.73,51.74,40149.0,32.7427,32.7554,32.7301,32.7364,40149.0
2016-10-03 13:30:00,51.75,51.82,51.74,51.8,80746.0,32.7427,32.787,32.7364,32.7744,80746.0
2016-10-03 13:35:00,51.81,51.81,51.76,51.76,72151.0,32.7807,32.7807,32.749,32.749,72151.0
2016-10-03 13:40:00,51.77,51.78,51.74,51.76,84539.0,32.7554,32.7617,32.7364,32.749,84539.0
2016-10-03 13:45:00,51.77,51.78,51.75,51.77,35157.0,32.7554,32.7617,32.7427,32.7554,35157.0
2016-10-03 13:50:00,51.76,51.78,51.75,51.78,54664.0,32.749,32.7617,32.7427,32.7617,54664.0
2016-10-03 13:55:00,51.78,51.82,51.77,51.81,50411.0,32.7617,32.787,32.7554,32.7807,50411.0
2016-10-03 14:00:00,51.81,51.83,51.78,51.81,99575.0,32.7807,32.7933,32.7617,32.7807,99575.0
2016-10-03 14:05:00,51.81,51.83,51.78,51.79,67375.0,32.7807,32.7933,32.7617,32.768,67375.0
2016-10-03 14:10:00,51.79,51.81,51.76,51.77,67127.0,32.768,32.7807,32.749,32.7554,67127.0
2016-10-03 14:15:00,51.77,51.79,51.76,51.77,45524.0,32.7554,32.768,32.749,32.7554,45524.0
2016-10-03 14:20:00,51.77,51.79,51.76,51.79,43479.0,32.7554,32.768,32.749,32.768,43479.0
2016-10-03 14:25:00,51.79,51.81,51.77,51.8,60016.0,32.768,32.7807,32.7554,32.7744,60016.0
2016-10-03 14:30:00,51.8,51.85,51.79,51.84,69273.0,32.7744,32.806,32.768,32.7997,69273.0
2016-10-03 14:35:00,51.84,51.85,51.76,51.76,57724.0,32.7997,32.806,32.749,32.749,57724.0
2016-10-03 14:40:00,51.77,51.78,51.75,51.76,64743.0,32.7554,32.7617,32.7427,32.749,64743.0
2016-10-03 14:45:00,51.76,51.77,51.73,51.76,116260.0,32.749,32.7554,32.7301,32.749,116260.0
2016-10-03 14:50:00,51.76,51.78,51.74,51.77,134449.0,32.749,32.7617,32.7364,32.7554,134449.0
2016-10-03 14:55:00,51.77,51.8,51.75,51.78,70459.0,32.7554,32.7744,32.7427,32.7617,70459.0
2016-10-03 15:00:00,51.78,51.79,51.76,51.77,86372.0,32.7617,32.768,32.749,32.7554,86372.0
2016-10-03 15:05:00,51.77,51.8,51.75,51.77,98954.0,32.7554,32.7744,32.7427,32.7554,98954.0
2016-10-03 15:10:00,51.78,51.79,51.77,51.79,58967.0,32.7617,32.768,32.7554,32.768,58967.0
2016-10-03 15:15:00,51.78,51.81,51.77,51.8,141081.0,32.7617,32.7807,32.7554,32.7744,141081.0
2016-10-03 15:20:00,51.8,51.81,51.78,51.79,99645.0,32.7744,32.7807,32.7617,32.768,99645.0
2016-10-03 15:25:00,51.78,51.81,51.78,51.78,87132.0,32.7617,32.7807,32.7617,32.7617,87132.0
2016-10-03 15:30:00,51.79,51.83,51.78,51.83,92283.0,32.768,32.7933,32.7617,32.7933,92283.0
2016-10-03 15:35:00,51.83,51.86,51.82,51.85,110795.0,32.7933,32.8123,32.787,32.806,110795.0
2016-10-03 15:40:00,51.85,51.9,51.84,51.88,128778.0,32.806,32.8376,32.7997,32.825,128778.0
2016-10-03 15:45:00,51.88,51.88,51.86,51.87,138896.0,32.825,32.825,32.8123,32.8186,138896.0
2016-10-03 15:50:00,51.87,51.89,51.86,51.88,280410.0,32.8186,32.8313,32.8123,32.825,280410.0
2016-10-03 15:55:00,51.88,51.91,51.86,51.88,487948.0,32.825,32.8439,32.8123,32.825,487948.0
2016-10-04 09:30:00,51.77,51.94,51.77,51.87,288182.0,32.7554,32.8629,32.7554,32.8186,288182.0
2016-10-04 09:35:00,51.87,51.89,51.76,51.8,140691.0,32.8186,32.8313,32.749,32.7744,140691.0
2016-10-04 09:40:00,51.8,51.89,51.79,51.87,146514.0,32.7744,32.8313,32.768,32.8186,146514.0
2016-10-04 09:45:00,51.85,51.87,51.81,51.82,95518.0,32.806,32.8186,32.7807,32.787,95518.0
2016-10-04 09:50:00,51.82,51.83,51.75,51.77,167576.0,32.787,32.7933,32.7427,32.7554,167576.0
2016-10-04 09:55:00,51.78,51.81,51.75,51.76,132552.0,32.7617,32.7807,32.7427,32.749,132552.0
2016-10-04 10:00:00,51.76,51.76,51.7,51.72,160453.0,32.749,32.749,32.7111,32.7237,160453.0
2016-10-04 10:05:00,51.72,51.76,51.7,51.71,144812.0,32.7237,32.749,32.7111,32.7174,144812.0
2016-10-04 10:10:00,51.71,51.72,51.6,51.62,170241.0,32.7174,32.7237,32.6478,32.6605,170241.0
2016-10-04 10:15:00,51.62,51.66,51.6,51.6,141071.0,32.6605,32.6858,32.6478,32.6478,141071.0
2016-10-04 10:20:00,51.6,51.65,51.58,51.6,197762.0,32.6478,32.6794,32.6352,32.6478,197762.0
2016-10-04 10:25:00,51.6,51.69,51.59,51.68,116274.0,32.6478,32.7048,32.6415,32.6984,116274.0
2016-10-04 10:30:00,51.68,51.73,51.67,51.72,84112.0,32.6984,32.7301,32.6921,32.7237,84112.0
2016-10-04 10:35:00,51.71,51.73,51.68,51.71,135954.0,32.7174,32.7301,32.6984,32.7174,135954.0
2016-10-04 10:40:00,51.72,51.76,51.71,51.72,106836.0,32.7237,32.749,32.7174,32.7237,106836.0
2016-10-04 10:45:00,51.72,51.72,51.62,51.63,88426.0,32.7237,32.7237,32.6605,32.6668,88426.0
2016-10-04 10:50:00,51.62,51.64,51.58,51.58,104136.0,32.6605,32.6731,32.6352,32.6352,104136.0
2016-10-04 10:55:00,51.58,51.59,51.52,51.54,348950.0,32.6352,32.6415,32.5972,32.6098,348950.0
2016-10-04 11:00:00,51.54,51.54,51.38,51.39,509137.0,32.6098,32.6098,32.5086,32.5149,509137.0
2016-10-04 11:05:00,51.38,51.4,51.34,51.36,155399.0,32.5086,32.5213,32.4833,32.496,155399.0
2016-10-04 11:10:00,51.35,51.37,51.3,51.31,133328.0,32.4896,32.5023,32.458,32.4643,133328.0
2016-10-04 11:15:00,51.32,51.32,51.26,51.3,135299.0,32.4707,32.4707,32.4327,32.458,135299.0
2016-10-04 11:20:00,51.29,51.36,51.29,51.35,150017.0,32.4517,32.496,32.4517,32.4896,150017.0
2016-10-04 11:25:00,51.36,51.42,51.33,51.41,130735.0,32.496,32.5339,32.477,32.5276,130735.0
2016-10-04 11:30:00,51.41,51.43,51.33,51.4,86267.0,32.5276,32.5402,32.477,32.5213,86267.0
2016-10-04 11:35:00,51.41,51.49,51.31,51.31,150180.0,32.5276,32.5782,32.4643,32.4643,150180.0
2016-10-04 11:40:00,51.31,51.45,51.31,51.33,208469.0,32.4643,32.5529,32.4643,32.477,208469.0
2016-10-04 11:45:00,51.32,51.35,51.23,51.27,299254.0,32.4707,32.4896,32.4137,32.439,299254.0
2016-10-04 11:50:00,51.26,51.31,51.21,51.23,129746.0,32.4327,32.4643,32.4011,32.4137,129746.0
2016-10-04 11:55:00,51.24,51.3,51.21,51.29,102349.0,32.42,32.458,32.4011,32.4517,102349.0
2016-10-04 12:00:00,51.28,51.31,51.25,51.27,111129.0,32.4453,32.4643,32.4264,32.439,111129.0
2016-10-04 12:05:00,51.27,51.3,51.24,51.28,102570.0,32.439,32.458,32.42,32.4453,102570.0
2016-10-04 12:10:00,51.27,51.33,51.25,51.29,90923.0,32.439,32.477,32.4264,32.4517,90923.0
2016-10-04 12:15:00,51.29,51.39,51.28,51.35,96058.0,32.4517,32.5149,32.4453,32.4896,96058.0
2016-10-04 12:20:00,51.34,51.35,51.28,51.31,67347.0,32.4833,32.4896,32.4453,32.4643,67347.0
2016-10-04 12:25:00,51.31,51.37,51.31,51.35,53474.0,32.4643,32.5023,32.4643,32.4896,53474.0
2016-10-04 12:30:00,51.35,51.37,51.31,51.34,58959.0,32.4896,32.5023,32.4643,32.4833,58959.0
2016-10-04 12:35:00,51.34,51.48,51.32,51.43,167185.0,32.4833,32.5719,32.4707,32.5402,167185.0
2016-10-04 12:40:00,51.42,51.46,51.38,51.4,99563.0,32.5339,32.5592,32.5086,32.5213,99563.0
2016-10-04 12:45:00,51.39,51.44,51.35,51.37,75569.0,32.5149,32.5466,32.4896,32.5023,75569.0
2016-10-04 12:50:00,51.37,51.4,51.35,51.36,59004.0,32.5023,32.5213,32.4896,32.496,59004.0
2016-10-04 12:55:00,51.36,51.38,51.33,51.35,97234.0,32.496,32.5086,32.477,32.4896,97234.0
2016-10-04 13:00:00,51.35,51.39,51.32,51.33,73878.0,32.4896,32.5149,32.4707,32.477,73878.0
2016-10-04 13:05:00,51.33,51.34,51.27,51.29,117906.0,32.477,32.4833,32.439,32.4517,117906.0
2016-10-04 13:10:00,51.3,51.33,51.28,51.28,45679.0,32.458,32.477,32.4453,32.4453,45679.0
2016-10-04 13:15:00,51.29,51.3,51.25,51.27,59057.0,32.4517,32.458,32.4264,32.439,59057.0
2016-10-04 13:20:00,51.26,51.27,51.15,51.16,203285.0,32.4327,32.439,32.3631,32.3694,203285.0
2016-10-04 13:25:00,51.16,51.2,51.16,51.19,102915.0,32.3694,32.3947,32.3694,32.3884,102915.0
2016-10-04 13:30:00,51.19,51.24,51.17,51.23,97838.0,32.3884,32.42,32.3757,32.4137,97838.0
2016-10-04 13:35:00,51.23,51.24,51.19,51.21,112914.0,32.4137,32.42,32.3884,32.4011,112914.0
2016-10-04 13:40:00,51.21,51.25,51.19,51.19,104551.0,32.4011,32.4264,32.3884,32.3884,104551.0
2016-10-04 13:45:00,51.19,51.21,51.16,51.21,70415.0,32.3884,32.4011,32.3694,32.4011,70415.0
2016-10-04 13:50:00,51.22,51.22,51.16,51.19,90335.0,32.4074,32.4074,32.3694,32.3884,90335.0
2016-10-04 13:55:00,51.19,51.21,51.17,51.19,48312.0,32.3884,32.4011,32.3757,32.3884,48312.0
2016-10-04 14:00:00,51.19,51.22,51.15,51.19,96426.0,32.3884,32.4074,32.3631,32.3884,96426.0
2016-10-04 14:05:00,51.19,51.2,51.16,51.16,80567.0,32.3884,32.3947,32.3694,32.3694,80567.0
2016-10-04 14:10:00,51.16,51.18,51.13,51.14,100256.0,32.3694,32.3821,32.3504,32.3568,100256.0
2016-10-04 14:15:00,51.14,51.14,51.06,51.07,201884.0,32.3568,32.3568,32.3061,32.3125,201884.0
2016-10-04 14:20:00,51.07,51.09,51.01,51.02,147066.0,32.3125,32.3251,32.2745,32.2808,147066.0
2016-10-04 14:25:00,51.01,51.04,51.0,51.01,226858.0,32.2745,32.2935,32.2682,32.2745,226858.0
2016-10-04 14:30:00,51.02,51.11,51.01,51.11,91476.0,32.2808,32.3378,32.2745,32.3378,91476.0
2016-10-04 14:35:00,51.1,51.11,51.06,51.1,90351.0,32.3315,32.3378,32.3061,32.3315,90351.0
2016-10-04 14:40:00,51.09,51.11,51.06,51.06,103808.0,32.3251,32.3378,32.3061,32.3061,103808.0
2016-10-04 14:45:00,51.06,51.12,51.04,51.11,162736.0,32.3061,32.3441,32.2935,32.3378,162736.0
2016-10-04 14:50:00,51.11,51.12,51.07,51.11,104168.0,32.3378,32.3441,32.3125,32.3378,104168.0
2016-10-04 14:55:00,51.11,51.13,51.01,51.01,182135.0,32.3378,32.3504,32.2745,32.2745,182135.0
2016-10-04 15:00:00,51.01,51.03,51.0,51.03,152035.0,32.2745,32.2872,32.2682,32.2872,152035.0
2016-10-04 15:05:00,51.03,51.05,51.01,51.03,108597.0,32.2872,32.2998,32.2745,32.2872,108597.0
2016-10-04 15:10:00,51.03,51.06,51.02,51.02,122903.0,32.2872,32.3061,32.2808,32.2808,122903.0
2016-10-04 15:15:00,51.02,51.03,51.01,51.03,110885.0,32.2808,32.2872,32.2745,32.2872,110885.0
2016-10-04 15:20:00,51.02,51.09,51.02,51.08,143939.0,32.2808,32.3251,32.2808,32.3188,143939.0
2016-10-04 15:25:00,51.09,51.19,51.08,51.18,238501.0,32.3251,32.3884,32.3188,32.3821,238501.0
2016-10-04 15:30:00,51.18,51.19,51.16,51.19,215445.0,32.3821,32.3884,32.3694,32.3884,215445.0
2016-10-04 15:35:00,51.18,51.29,51.18,51.25,327858.0,32.3821,32.4517,32.3821,32.4264,327858.0
2016-10-04 15:40:00,51.25,51.33,51.24,51.29,378087.0,32.4264,32.477,32.42,32.4517,378087.0
2016-10-04 15:45:00,51.29,51.3,51.23,51.26,321839.0,32.4517,32.458,32.4137,32.4327,321839.0
2016-10-04 15:50:00,51.26,51.26,51.2,51.25,495834.0,32.4327,32.4327,32.3947,32.4264,495834.0
2016-10-04 15:55:00,51.25,51.26,51.21,51.26,622625.0,32.4264,32.4327,32.4011,32.4327,622625.0
2016-10-05 09:30:00,50.69,50.82,50.09,50.25,910846.0,32.4405,32.5237,32.0565,32.1589,910846.0
2016-10-05 09:35:00,50.27,50.55,50.2,50.38,592368.0,32.1717,32.3509,32.1269,32.2421,592368.0
2016-10-05 09:40:00,50.39,50.75,50.39,50.73,328494.0,32.2485,32.4789,32.2485,32.4661,328494.0
2016-10-05 09:45:00,50.73,50.75,50.57,50.57,253389.0,32.4661,32.4789,32.3637,32.3637,253389.0
2016-10-05 09:50:00,50.58,50.59,50.49,50.57,195096.0,32.3701,32.3765,32.3125,32.3637,195096.0
2016-10-05 09:55:00,50.57,50.59,50.48,50.54,273719.0,32.3637,32.3765,32.3061,32.3445,273719.0
2016-10-05 10:00:00,50.55,50.55,50.4,50.51,193740.0,32.3509,32.3509,32.2549,32.3253,193740.0
2016-10-05 10:05:00,50.51,50.51,50.35,50.36,223946.0,32.3253,32.3253,32.2229,32.2293,223946.0
2016-10-05 10:10:00,50.36,50.39,50.26,50.29,207798.0,32.2293,32.2485,32.1653,32.1845,207798.0
2016-10-05 10:15:00,50.29,50.29,50.19,50.24,316386.0,32.1845,32.1845,32.1205,32.1525,316386.0
2016-10-05 10:20:00,50.25,50.25,50.18,50.18,232073.0,32.1589,32.1589,32.1141,32.1141,232073.0
2016-10-05 10:25:00,50.18,50.2,50.14,50.2,151971.0,32.1141,32.1269,32.0885,32.1269,151971.0
2016-10-05 10:30:00,50.2,50.2,50.1,50.12,246832.0,32.1269,32.1269,32.0629,32.0757,246832.0
2016-10-05 10:35:00,50.13,50.15,50.12,50.15,200766.0,32.0821,32.0949,32.0757,32.0949,200766.0
2016-10-05 10:40:00,50.15,50.16,50.1,50.12,144476.0,32.0949,32.1013,32.0629,32.0757,144476.0
2016-10-05 10:45:00,50.12,50.15,50.1,50.11,157009.0,32.0757,32.0949,32.0629,32.0693,157009.0
2016-10-05 10:50:00,50.12,50.15,50.09,50.09,122226.0,32.0757,32.0949,32.0565,32.0565,122226.0
2016-10-05 10:55:00,50.1,50.11,50.03,50.05,213582.0,32.0629,32.0693,32.0181,32.0309,213582.0
2016-10-05 11:00:00,50.05,50.09,50.04,50.06,231707.0,32.0309,32.0565,32.0245,32.0373,231707.0
2016-10-05 11:05:00,50.06,50.09,50.05,50.08,312891.0,32.0373,32.0565,32.0309,32.0501,312891.0
2016-10-05 11:10:00,50.08,50.18,50.07,50.18,264584.0,32.0501,32.1141,32.0437,32.1141,264584.0
2016-10-05 11:15:00,50.18,50.2,50.1,50.19,196168.0,32.1141,32.1269,32.0629,32.1205,196168.0
2016-10-05 11:20:00,50.19,50.25,50.18,50.25,234947.0,32.1205,32.1589,32.1141,32.1589,234947.0
2016-10-05 11:25:00,50.25,50.32,50.23,50.3,175443.0,32.1589,32.2037,32.1461,32.1909,175443.0
2016-10-05 11:30:00,50.3,50.33,50.27,50.33,185228.0,32.1909,32.2101,32.1717,32.2101,185228.0
2016-10-05 11:35:00,50.33,50.35,50.28,50.29,365123.0,32.2101,32.2229,32.1781,32.1845,365123.0
2016-10-05 11:40:00,50.29,50.3,50.26,50.28,100174.0,32.1845,32.1909,32.1653,32.1781,100174.0
2016-10-05 11:45:00,50.28,50.29,50.23,50.23,88563.0,32.1781,32.1845,32.1461,32.1461,88563.0
2016-10-05 11:50:00,50.23,50.29,50.21,50.22,123655.0,32.1461,32.1845,32.1333,32.1397,123655.0
2016-10-05 11:55:00,50.22,50.22,50.13,50.16,140795.0,32.1397,32.1397,32.0821,32.1013,140795.0
2016-10-05 12:00:00,50.16,50.18,50.15,50.15,89754.0,32.1013,32.1141,32.0949,32.0949,89754.0
2016-10-05 12:05:00,50.15,50.19,50.13,50.16,136433.0,32.0949,32.1205,32.0821,32.1013,136433.0
2016-10-05 12:10:00,50.16,50.16,50.14,50.15,94387.0,32.1013,32.1013,32.0885,32.0949,94387.0
2016-10-05 12:15:00,50.16,50.16,50.12,50.14,131653.0,32.1013,32.1013,32.0757,32.0885,131653.0
2016-10-05 12:20:00,50.14,50.15,50.08,50.08,89822.0,32.0885,32.0949,32.0501,32.0501,89822.0
2016-10-05 12:25:00,50.09,50.1,50.03,50.07,144479.0,32.0565,32.0629,32.0181,32.0437,144479.0
2016-10-05 12:30:00,50.07,50.11,50.06,50.09,207964.0,32.0437,32.0693,32.0373,32.0565,207964.0
2016-10-05 12:35:00,50.09,50.11,50.07,50.08,223940.0,32.0565,32.0693,32.0437,32.0501,223940.0
2016-10-05 12:40:00,50.08,50.1,50.07,50.07,76232.0,32.0501,32.0629,32.0437,32.0437,76232.0
2016-10-05 12:45:00,50.08,50.11,50.06,50.1,192104.0,32.0501,32.0693,32.0373,32.0629,192104.0
2016-10-05 12:50:00,50.11,50.19,50.1,50.18,133720.0,32.0693,32.1205,32.0629,32.1141,133720.0
2016-10-05 12:55:00,50.16,50.17,50.11,50.15,120876.0,32.1013,32.1077,32.0693,32.0949,120876.0
2016-10-05 13:00:00,50.15,50.24,50.14,50.23,163261.0,32.0949,32.1525,32.0885,32.1461,163261.0
2016-10-05 13:05:00,50.23,50.28,50.2,50.28,83346.0,32.1461,32.1781,32.1269,32.1781,83346.0
2016-10-05 13:10:00,50.27,50.28,50.18,50.19,61795.0,32.1717,32.1781,32.1141,32.1205,61795.0
2016-10-05 13:15:00,50.19,50.2,50.16,50.19,56029.0,32.1205,32.1269,32.1013,32.1205,56029.0
2016-10-05 13:20:00,50.18,50.19,50.14,50.19,72307.0,32.1141,32.1205,32.0885,32.1205,72307.0
2016-10-05 13:25:00,50.19,50.21,50.17,50.21,71057.0,32.1205,32.1333,32.1077,32.1333,71057.0
2016-10-05 13:30:00,50.21,50.21,50.14,50.15,66358.0,32.1333,32.1333,32.0885,32.0949,66358.0
2016-10-05 13:35:00,50.15,50.16,50.12,50.13,71792.0,32.0949,32.1013,32.0757,32.0821,71792.0
2016-10-05 13:40:00,50.13,50.18,50.13,50.18,34812.0,32.0821,32.1141,32.0821,32.1141,34812.0
2016-10-05 13:45:00,50.18,50.2,50.16,50.19,52937.0,32.1141,32.1269,32.1013,32.1205,52937.0
2016-10-05 13:50:00,50.19,50.19,50.14,50.16,76415.0,32.1205,32.1205,32.0885,32.1013,76415.0
2016-10-05 13:55:00,50.17,50.22,50.16,50.21,61256.0,32.1077,32.1397,32.1013,32.1333,61256.0
2016-10-05 14:00:00,50.2,50.23,50.19,50.23,72561.0,32.1269,32.1461,32.1205,32.1461,72561.0
2016-10-05 14:05:00,50.22,50.25,50.21,50.23,169601.0,32.1397,32.1589,32.1333,32.1461,169601.0
2016-10-05 14:10:00,50.23,50.23,50.18,50.18,61693.0,32.1461,32.1461,32.1141,32.1141,61693.0
2016-10-05 14:15:00,50.19,50.21,50.18,50.2,75347.0,32.1205,32.1333,32.1141,32.1269,75347.0
2016-10-05 14:20:00,50.2,50.22,50.19,50.21,69995.0,32.1269,32.1397,32.1205,32.1333,69995.0
2016-10-05 14:25:00,50.2,50.21,50.18,50.19,39389.0,32.1269,32.1333,32.1141,32.1205,39389.0
2016-10-05 14:30:00,50.19,50.2,50.17,50.18,122244.0,32.1205,32.1269,32.1077,32.1141,122244.0
2016-10-05 14:35:00,50.17,50.18,50.15,50.16,77650.0,32.1077,32.1141,32.0949,32.1013,77650.0
2016-10-05 14:40:00,50.16,50.16,50.15,50.15,56589.0,32.1013,32.1013,32.0949,32.0949,56589.0
2016-10-05 14:45:00,50.16,50.2,50.15,50.19,97713.0,32.1013,32.1269,32.0949,32.1205,97713.0
2016-10-05 14:50:00,50.2,50.2,50.18,50.2,54823.0,32.1269,32.1269,32.1141,32.1269,54823.0
2016-10-05 14:55:00,50.19,50.2,50.18,50.19,60570.0,32.1205,32.1269,32.1141,32.1205,60570.0
2016-10-05 15:00:00,50.19,50.21,50.18,50.19,156274.0,32.1205,32.1333,32.1141,32.1205,156274.0
2016-10-05 15:05:00,50.19,50.21,50.16,50.2,144443.0,32.1205,32.1333,32.1013,32.1269,144443.0
2016-10-05 15:10:00,50.19,50.2,50.15,50.15,100455.0,32.1205,32.1269,32.0949,32.0949,100455.0
2016-10-05 15:15:00,50.15,50.19,50.15,50.19,141019.0,32.0949,32.1205,32.0949,32.1205,141019.0
2016-10-05 15:20:00,50.18,50.19,50.15,50.16,103021.0,32.1141,32.1205,32.0949,32.1013,103021.0
2016-10-05 15:25:00,50.17,50.2,50.16,50.2,120722.0,32.1077,32.1269,32.1013,32.1269,120722.0
2016-10-05 15:30:00,50.19,50.25,50.19,50.25,365001.0,32.1205,32.1589,32.1205,32.1589,365001.0
2016-10-05 15:35:00,50.25,50.28,50.2,50.25,497880.0,32.1589,32.1781,32.1269,32.1589,497880.0
2016-10-05 15:40:00,50.25,50.25,50.2,50.25,151576.0,32.1589,32.1589,32.1269,32.1589,151576.0
2016-10-05 15:45:00,50.25,50.26,50.18,50.18,191965.0,32.1589,32.1653,32.1141,32.1141,191965.0
2016-10-05 15:50:00,50.18,50.26,50.18,50.26,258610.0,32.1141,32.1653,32.1141,32.1653,258610.0
2016-10-05 15:55:00,50.25,50.29,50.24,50.27,735827.0,32.1589,32.1845,32.1525,32.1717,735827.0
2016-10-06 09:30:00,50.32,50.32,50.11,50.14,320104.0,32.2037,32.2037,32.0693,32.0885,320104.0
2016-10-06 09:35:00,50.14,50.2,50.04,50.05,173881.0,32.0885,32.1269,32.0245,32.0309,173881.0
2016-10-06 09:40:00,50.05,50.16,50.05,50.14,294246.0,32.0309,32.1013,32.0309,32.0885,294246.0
2016-10-06 09:45:00,50.14,50.16,50.09,50.13,177767.0,32.0885,32.1013,32.0565,32.0821,177767.0
2016-10-06 09:50:00,50.13,50.18,50.05,50.05,227246.0,32.0821,32.1141,32.0309,32.0309,227246.0
2016-10-06 09:55:00,50.05,50.06,49.98,50.03,344681.0,32.0309,32.0373,31.9861,32.0181,344681.0
2016-10-06 10:00:00,50.03,50.2,50.01,50.18,114808.0,32.0181,32.1269,32.0053,32.1141,114808.0
2016-10-06 10:05:00,50.17,50.2,50.03,50.04,105354.0,32.1077,32.1269,32.0181,32.0245,105354.0
2016-10-06 10:10:00,50.03,50.14,50.01,50.11,343812.0,32.0181,32.0885,32.0053,32.0693,343812.0
2016-10-06 10:15:00,50.11,50.15,50.09,50.1,123542.0,32.0693,32.0949,32.0565,32.0629,123542.0
2016-10-06 10:20:00,50.1,50.11,50.0,50.01,110733.0,32.0629,32.0693,31.9989,32.0053,110733.0
2016-10-06 10:25:00,50.01,50.08,49.97,50.06,157649.0,32.0053,32.0501,31.9797,32.0373,157649.0
2016-10-06 10:30:00,50.06,50.1,50.02,50.06,88085.0,32.0373,32.0629,32.0117,32.0373,88085.0
2016-10-06 10:35:00,50.06,50.1,50.05,50.06,64441.0,32.0373,32.0629,32.0309,32.0373,64441.0
2016-10-06 10:40:00,50.06,50.09,50.03,50.07,122072.0,32.0373,32.0565,32.0181,32.0437,122072.0
2016-10-06 10:45:00,50.06,50.08,50.04,50.06,197522.0,32.0373,32.0501,32.0245,32.0373,197522.0
2016-10-06 10:50:00,50.06,50.06,50.03,50.05,156899.0,32.0373,32.0373,32.0181,32.0309,156899.0
2016-10-06 10:55:00,50.04,50.08,50.01,50.04,100975.0,32.0245,32.0501,32.0053,32.0245,100975.0
2016-10-06 11:00:00,50.03,50.04,50.01,50.03,60489.0,32.0181,32.0245,32.0053,32.0181,60489.0
2016-10-06 11:05:00,50.03,50.05,50.0,50.01,164811.0,32.0181,32.0309,31.9989,32.0053,164811.0
2016-10-06 11:10:00,50.01,50.04,50.0,50.03,136566.0,32.0053,32.0245,31.9989,32.0181,136566.0
2016-10-06 11:15:00,50.02,50.06,50.01,50.04,108448.0,32.0117,32.0373,32.0053,32.0245,108448.0
2016-10-06 11:20:00,50.04,50.04,50.0,50.01,110367.0,32.0245,32.0245,31.9989,32.0053,110367.0
2016-10-06 11:25:00,50.02,50.05,50.01,50.05,183090.0,32.0117,32.0309,32.0053,32.0309,183090.0
2016-10-06 11:30:00,50.05,50.15,50.05,50.09,237214.0,32.0309,32.0949,32.0309,32.0565,237214.0
2016-10-06 11:35:00,50.1,50.11,50.05,50.08,90777.0,32.0629,32.0693,32.0309,32.0501,90777.0
2016-10-06 11:40:00,50.08,50.11,50.06,50.09,76516.0,32.0501,32.0693,32.0373,32.0565,76516.0
2016-10-06 11:45:00,50.09,50.13,50.08,50.09,220056.0,32.0565,32.0821,32.0501,32.0565,220056.0
2016-10-06 11:50:00,50.09,50.17,50.08,50.16,232160.0,32.0565,32.1077,32.0501,32.1013,232160.0
2016-10-06 11:55:00,50.15,50.21,50.14,50.16,118280.0,32.0949,32.1333,32.0885,32.1013,118280.0
2016-10-06 12:00:00,50.16,50.21,50.14,50.2,194578.0,32.1013,32.1333,32.0885,32.1269,194578.0
2016-10-06 12:05:00,50.21,50.28,50.2,50.21,303762.0,32.1333,32.1781,32.1269,32.1333,303762.0
2016-10-06 12:10:00,50.22,50.22,50.16,50.19,123570.0,32.1397,32.1397,32.1013,32.1205,123570.0
2016-10-06 12:15:00,50.19,50.28,50.18,50.28,270964.0,32.1205,32.1781,32.1141,32.1781,270964.0
2016-10-06 12:20:00,50.27,50.41,50.27,50.4,237455.0,32.1717,32.2613,32.1717,32.2549,237455.0
2016-10-06 12:25:00,50.41,50.52,50.4,50.52,438829.0,32.2613,32.3317,32.2549,32.3317,438829.0
2016-10-06 12:30:00,50.52,50.52,50.39,50.43,151899.0,32.3317,32.3317,32.2485,32.2741,151899.0
2016-10-06 12:35:00,50.43,50.44,50.3,50.31,84275.0,32.2741,32.2805,32.1909,32.1973,84275.0
2016-10-06 12:40:00,50.32,50.35,50.25,50.29,222082.0,32.2037,32.2229,32.1589,32.1845,222082.0
2016-10-06 12:45:00,50.3,50.33,50.29,50.33,77978.0,32.1909,32.2101,32.1845,32.2101,77978.0
2016-10-06 12:50:00,50.32,50.33,50.28,50.3,96477.0,32.2037,32.2101,32.1781,32.1909,96477.0
2016-10-06 12:55:00,50.29,50.31,50.24,50.27,72794.0,32.1845,32.1973,32.1525,32.1717,72794.0
2016-10-06 13:00:00,50.26,50.3,50.24,50.25,65882.0,32.1653,32.1909,32.1525,32.1589,65882.0
2016-10-06 13:05:00,50.25,50.28,50.24,50.27,42809.0,32.1589,32.1781,32.1525,32.1717,42809.0
2016-10-06 13:10:00,50.28,50.28,50.23,50.24,55761.0,32.1781,32.1781,32.1461,32.1525,55761.0
2016-10-06 13:15:00,50.24,50.27,50.22,50.24,79203.0,32.1525,32.1717,32.1397,32.1525,79203.0
2016-10-06 13:20:00,50.24,50.26,50.23,50.24,33470.0,32.1525,32.1653,32.1461,32.1525,33470.0
2016-10-06 13:25:00,50.25,50.25,50.22,50.25,39411.0,32.1589,32.1589,32.1397,32.1589,39411.0
2016-10-06 13:30:00,50.25,50.3,50.24,50.27,94257.0,32.1589,32.1909,32.1525,32.1717,94257.0
2016-10-06 13:35:00,50.27,50.31,50.27,50.29,91869.0,32.1717,32.1973,32.1717,32.1845,91869.0
2016-10-06 13:40:00,50.3,50.32,50.28,50.3,44226.0,32.1909,32.2037,32.1781,32.1909,44226.0
2016-10-06 13:45:00,50.3,50.33,50.29,50.33,20382.0,32.1909,32.2101,32.1845,32.2101,20382.0
2016-10-06 13:50:00,50.32,50.34,50.29,50.32,54957.0,32.2037,32.2165,32.1845,32.2037,54957.0
2016-10-06 13:55:00,50.32,50.33,50.3,50.3,36445.0,32.2037,32.2101,32.1909,32.1909,36445.0
2016-10-06 14:00:00,50.3,50.34,50.28,50.29,70721.0,32.1909,32.2165,32.1781,32.1845,70721.0
2016-10-06 14:05:00,50.29,50.32,50.28,50.29,60660.0,32.1845,32.2037,32.1781,32.1845,60660.0
2016-10-06 14:10:00,50.29,50.32,50.28,50.32,51684.0,32.1845,32.2037,32.1781,32.2037,51684.0
2016-10-06 14:15:00,50.32,50.33,50.31,50.31,57451.0,32.2037,32.2101,32.1973,32.1973,57451.0
2016-10-06 14:20:00,50.31,50.33,50.3,50.3,43289.0,32.1973,32.2101,32.1909,32.1909,43289.0
2016-10-06 14:25:00,50.31,50.36,50.29,50.36,57161.0,32.1973,32.2293,32.1845,32.2293,57161.0
2016-10-06 14:30:00,50.35,50.36,50.33,50.34,47546.0,32.2229,32.2293,32.2101,32.2165,47546.0
2016-10-06 14:35:00,50.34,50.34,50.3,50.32,57554.0,32.2165,32.2165,32.1909,32.2037,57554.0
2016-10-06 14:40:00,50.32,50.33,50.31,50.33,53817.0,32.2037,32.2101,32.1973,32.2101,53817.0
2016-10-06 14:45:00,50.33,50.33,50.29,50.29,55006.0,32.2101,32.2101,32.1845,32.1845,55006.0
2016-10-06 14:50:00,50.29,50.31,50.25,50.26,147750.0,32.1845,32.1973,32.1589,32.1653,147750.0
2016-10-06 14:55:00,50.27,50.29,50.26,50.28,62901.0,32.1717,32.1845,32.1653,32.1781,62901.0
2016-10-06 15:00:00,50.27,50.34,50.27,50.34,65647.0,32.1717,32.2165,32.1717,32.2165,65647.0
2016-10-06 15:05:00,50.34,50.35,50.28,50.28,84019.0,32.2165,32.2229,32.1781,32.1781,84019.0
2016-10-06 15:10:00,50.28,50.3,50.27,50.28,57490.0,32.1781,32.1909,32.1717,32.1781,57490.0
2016-10-06 15:15:00,50.28,50.33,50.27,50.29,61117.0,32.1781,32.2101,32.1717,32.1845,61117.0
2016-10-06 15:20:00,50.29,50.31,50.29,50.3,57415.0,32.1845,32.1973,32.1845,32.1909,57415.0
2016-10-06 15:25:00,50.3,50.31,50.25,50.26,155621.0,32.1909,32.1973,32.1589,32.1653,155621.0
2016-10-06 15:30:00,50.25,50.28,50.23,50.27,118996.0,32.1589,32.1781,32.1461,32.1717,118996.0
2016-10-06 15:35:00,50.27,50.29,50.23,50.29,172606.0,32.1717,32.1845,32.1461,32.1845,172606.0
2016-10-06 15:40:00,50.29,50.29,50.25,50.26,131921.0,32.1845,32.1845,32.1589,32.1653,131921.0
2016-10-06 15:45:00,50.26,50.31,50.25,50.3,111935.0,32.1653,32.1973,32.1589,32.1909,111935.0
2016-10-06 15:50:00,50.3,50.35,50.28,50.3,215579.0,32.1909,32.2229,32.1781,32.1909,215579.0
2016-10-06 15:55:00,50.3,50.31,50.26,50.27,440213.0,32.1909,32.1973,32.1653,32.1717,440213.0
2016-10-07 09:30:00,50.46,50.54,50.2,50.23,356992.0,32.2933,32.3445,32.1269,32.1461,356992.0
2016-10-07 09:35:00,50.23,50.38,50.14,50.36,101305.0,32.1461,32.2421,32.0885,32.2293,101305.0
2016-10-07 09:40:00,50.35,50.36,50.17,50.23,121788.0,32.2229,32.2293,32.1077,32.1461,121788.0
2016-10-07 09:45:00,50.23,50.3,50.16,50.24,250039.0,32.1461,32.1909,32.1013,32.1525,250039.0
2016-10-07 09:50:00,50.25,50.26,50.17,50.18,239246.0,32.1589,32.1653,32.1077,32.1141,239246.0
2016-10-07 09:55:00,50.17,50.25,50.12,50.13,297187.0,32.1077,32.1589,32.0757,32.0821,297187.0
2016-10-07 10:00:00,50.13,50.24,50.12,50.19,102539.0,32.0821,32.1525,32.0757,32.1205,102539.0
2016-10-07 10:05:00,50.18,50.25,50.17,50.23,70018.0,32.1141,32.1589,32.1077,32.1461,70018.0
2016-10-07 10:10:00,50.24,50.24,50.11,50.13,89473.0,32.1525,32.1525,32.0693,32.0821,89473.0
2016-10-07 10:15:00,50.13,50.2,50.1,50.17,136883.0,32.0821,32.1269,32.0629,32.1077,136883.0
2016-10-07 10:20:00,50.16,50.21,50.13,50.21,95089.0,32.1013,32.1333,32.0821,32.1333,95089.0
2016-10-07 10:25:00,50.21,50.23,50.19,50.2,77606.0,32.1333,32.1461,32.1205,32.1269,77606.0
2016-10-07 10:30:00,50.19,50.21,50.17,50.19,121400.0,32.1205,32.1333,32.1077,32.1205,121400.0
2016-10-07 10:35:00,50.19,50.19,50.07,50.1,267665.0,32.1205,32.1205,32.0437,32.0629,267665.0
2016-10-07 10:40:00,50.09,50.19,50.06,50.16,145328.0,32.0565,32.1205,32.0373,32.1013,145328.0
2016-10-07 10:45:00,50.17,50.2,50.15,50.16,62352.0,32.1077,32.1269,32.0949,32.1013,62352.0
2016-10-07 10:50:00,50.17,50.17,50.12,50.12,52787.0,32.1077,32.1077,32.0757,32.0757,52787.0
2016-10-07 10:55:00,50.12,50.14,50.09,50.13,70892.0,32.0757,32.0885,32.0565,32.0821,70892.0
2016-10-07 11:00:00,50.13,50.19,50.1,50.15,114818.0,32.0821,32.1205,32.0629,32.0949,114818.0
2016-10-07 11:05:00,50.14,50.2,50.14,50.14,167942.0,32.0885,32.1269,32.0885,32.0885,167942.0
2016-10-07 11:10:00,50.15,50.19,50.14,50.16,61317.0,32.0949,32.1205,32.0885,32.1013,61317.0
2016-10-07 11:15:00,50.16,50.18,50.12,50.12,59847.0,32.1013,32.1141,32.0757,32.0757,59847.0
2016-10-07 11:20:00,50.11,50.16,50.11,50.14,90981.0,32.0693,32.1013,32.0693,32.0885,90981.0
2016-10-07 11:25:00,50.14,50.16,50.12,50.12,66354.0,32.0885,32.1013,32.0757,32.0757,66354.0
2016-10-07 11:30:00,50.12,50.14,50.04,50.05,66898.0,32.0757,32.0885,32.0245,32.0309,66898.0
2016-10-07 11:35:00,50.05,50.08,50.02,50.02,86439.0,32.0309,32.0501,32.0117,32.0117,86439.0
2016-10-07 11:40:00,50.02,50.04,50.0,50.03,198272.0,32.0117,32.0245,31.9989,32.0181,198272.0
2016-10-07 11:45:00,50.03,50.03,49.93,49.94,184726.0,32.0181,32.0181,31.9541,31.9605,184726.0
2016-10-07 11:50:00,49.94,50.0,49.93,50.0,136939.0,31.9605,31.9989,31.9541,31.9989,136939.0
2016-10-07 11:55:00,49.99,50.0,49.96,49.99,142124.0,31.9925,31.9989,31.9733,31.9925,142124.0
2016-10-07 12:00:00,49.98,50.02,49.94,49.96,118791.0,31.9861,32.0117,31.9605,31.9733,118791.0
2016-10-07 12:05:00,49.97,50.0,49.93,49.99,76181.0,31.9797,31.9989,31.9541,31.9925,76181.0
2016-10-07 12:10:00,49.99,50.04,49.99,50.01,133016.0,31.9925,32.0245,31.9925,32.0053,133016.0
2016-10-07 12:15:00,50.01,50.04,49.99,50.03,82818.0,32.0053,32.0245,31.9925,32.0181,82818.0
2016-10-07 12:20:00,50.03,50.06,50.0,50.02,75116.0,32.0181,32.0373,31.9989,32.0117,75116.0
2016-10-07 12:25:00,50.02,50.06,50.0,50.06,63627.0,32.0117,32.0373,31.9989,32.0373,63627.0
2016-10-07 12:30:00,50.05,50.06,50.01,50.03,61896.0,32.0309,32.0373,32.0053,32.0181,61896.0
2016-10-07 12:35:00,50.03,50.05,50.0,50.01,60056.0,32.0181,32.0309,31.9989,32.0053,60056.0
2016-10-07 12:40:00,50.01,50.02,50.0,50.02,66998.0,32.0053,32.0117,31.9989,32.0117,66998.0
2016-10-07 12:45:00,50.02,50.12,50.01,50.11,77553.0,32.0117,32.0757,32.0053,32.0693,77553.0
2016-10-07 12:50:00,50.11,50.11,50.07,50.11,74625.0,32.0693,32.0693,32.0437,32.0693,74625.0
2016-10-07 12:55:00,50.1,50.13,50.07,50.13,47526.0,32.0629,32.0821,32.0437,32.0821,47526.0
2016-10-07 13:00:00,50.12,50.13,50.04,50.06,54695.0,32.0757,32.0821,32.0245,32.0373,54695.0
2016-10-07 13:05:00,50.06,50.11,50.05,50.1,40453.0,32.0373,32.0693,32.0309,32.0629,40453.0
2016-10-07 13:10:00,50.11,50.11,50.08,50.08,31839.0,32.0693,32.0693,32.0501,32.0501,31839.0
2016-10-07 13:15:00,50.08,50.09,50.04,50.05,31001.0,32.0501,32.0565,32.0245,32.0309,31001.0
2016-10-07 13:20:00,50.04,50.07,50.01,50.06,65263.0,32.0245,32.0437,32.0053,32.0373,65263.0
2016-10-07 13:25:00,50.06,50.15,50.05,50.15,64588.0,32.0373,32.0949,32.0309,32.0949,64588.0
2016-10-07 13:30:00,50.15,50.16,50.12,50.15,161912.0,32.0949,32.1013,32.0757,32.0949,161912.0
2016-10-07 13:35:00,50.15,50.16,50.11,50.15,86616.0,32.0949,32.1013,32.0693,32.0949,86616.0
2016-10-07 13:40:00,50.15,50.15,50.13,50.15,92486.0,32.0949,32.0949,32.0821,32.0949,92486.0
2016-10-07 13:45:00,50.15,50.15,50.13,50.15,82818.0,32.0949,32.0949,32.0821,32.0949,82818.0
2016-10-07 13:50:00,50.14,50.15,50.13,50.15,82827.0,32.0885,32.0949,32.0821,32.0949,82827.0
2016-10-07 13:55:00,50.14,50.21,50.14,50.2,158489.0,32.0885,32.1333,32.0885,32.1269,158489.0
2016-10-07 14:00:00,50.2,50.26,50.19,50.25,148899.0,32.1269,32.1653,32.1205,32.1589,148899.0
2016-10-07 14:05:00,50.25,50.31,50.23,50.27,401396.0,32.1589,32.1973,32.1461,32.1717,401396.0
2016-10-07 14:10:00,50.28,50.32,50.18,50.18,476910.0,32.1781,32.2037,32.1141,32.1141,476910.0
2016-10-07 14:15:00,50.19,50.19,50.14,50.14,77316.0,32.1205,32.1205,32.0885,32.0885,77316.0
2016-10-07 14:20:00,50.15,50.16,50.13,50.15,50298.0,32.0949,32.1013,32.0821,32.0949,50298.0
2016-10-07 14:25:00,50.15,50.18,50.14,50.17,74267.0,32.0949,32.1141,32.0885,32.1077,74267.0
2016-10-07 14:30:00,50.18,50.18,50.14,50.18,70071.0,32.1141,32.1141,32.0885,32.1141,70071.0
2016-10-07 14:35:00,50.17,50.18,50.14,50.16,96295.0,32.1077,32.1141,32.0885,32.1013,96295.0
2016-10-07 14:40:00,50.16,50.19,50.15,50.15,52921.0,32.1013,32.1205,32.0949,32.0949,52921.0
2016-10-07 14:45:00,50.15,50.19,50.1,50.13,64893.0,32.0949,32.1205,32.0629,32.0821,64893.0
2016-10-07 14:50:00,50.13,50.14,50.09,50.12,66078.0,32.0821,32.0885,32.0565,32.0757,66078.0
2016-10-07 14:55:00,50.12,50.16,50.09,50.11,47039.0,32.0757,32.1013,32.0565,32.0693,47039.0
2016-10-07 15:00:00,50.11,50.12,50.06,50.07,62522.0,32.0693,32.0757,32.0373,32.0437,62522.0
2016-10-07 15:05:00,50.07,50.08,50.03,50.04,84449.0,32.0437,32.0501,32.0181,32.0245,84449.0
2016-10-07 15:10:00,50.04,50.12,50.03,50.08,98412.0,32.0245,32.0757,32.0181,32.0501,98412.0
2016-10-07 15:15:00,50.07,50.07,50.02,50.03,96615.0,32.0437,32.0437,32.0117,32.0181,96615.0
2016-10-07 15:20:00,50.04,50.06,50.03,50.05,73090.0,32.0245,32.0373,32.0181,32.0309,73090.0
2016-10-07 15:25:00,50.05,50.05,50.03,50.05,98400.0,32.0309,32.0309,32.0181,32.0309,98400.0
2016-10-07 15:30:00,50.05,50.06,50.03,50.04,83057.0,32.0309,32.0373,32.0181,32.0245,83057.0
2016-10-07 15:35:00,50.03,50.04,50.0,50.01,112570.0,32.0181,32.0245,31.9989,32.0053,112570.0
2016-10-07 15:40:00,50.01,50.04,50.0,50.02,133830.0,32.0053,32.0245,31.9989,32.0117,133830.0
2016-10-07 15:45:00,50.02,50.05,49.99,50.0,343381.0,32.0117,32.0309,31.9925,31.9989,343381.0
2016-10-07 15:50:00,49.99,50.04,49.99,50.0,643838.0,31.9925,32.0245,31.9925,31.9989,643838.0
2016-10-07 15:55:00,50.0,50.05,49.92,49.94,1060369.0,31.9989,32.0309,31.9477,31.9605,1060369.0
2016-10-10 09:30:00,50.23,50.3,49.63,49.68,604303.0,32.1461,32.1909,31.7621,31.7941,604303.0
2016-10-10 09:35:00,49.68,49.9,49.68,49.81,209867.0,31.7941,31.9349,31.7941,31.8773,209867.0
2016-10-10 09:40:00,49.81,49.98,49.8,49.97,239678.0,31.8773,31.9861,31.8709,31.9797,239678.0
2016-10-10 09:45:00,49.97,50.12,49.94,50.09,173007.0,31.9797,32.0757,31.9605,32.0565,173007.0
2016-10-10 09:50:00,50.09,50.1,50.03,50.1,134699.0,32.0565,32.0629,32.0181,32.0629,134699.0
2016-10-10 09:55:00,50.09,50.15,50.07,50.07,106580.0,32.0565,32.0949,32.0437,32.0437,106580.0
2016-10-10 10:00:00,50.07,50.1,50.01,50.01,107421.0,32.0437,32.0629,32.0053,32.0053,107421.0
2016-10-10 10:05:00,50.01,50.11,49.95,50.1,131378.0,32.0053,32.0693,31.9669,32.0629,131378.0
2016-10-10 10:10:00,50.1,50.13,50.07,50.13,136062.0,32.0629,32.0821,32.0437,32.0821,136062.0
2016-10-10 10:15:00,50.13,50.15,50.1,50.11,85092.0,32.0821,32.0949,32.0629,32.0693,85092.0
2016-10-10 10:20:00,50.1,50.15,50.08,50.1,101093.0,32.0629,32.0949,32.0501,32.0629,101093.0
2016-10-10 10:25:00,50.1,50.17,50.01,50.17,181179.0,32.0629,32.1077,32.0053,32.1077,181179.0
2016-10-10 10:30:00,50.17,50.22,50.16,50.18,110612.0,32.1077,32.1397,32.1013,32.1141,110612.0
2016-10-10 10:35:00,50.18,50.25,50.17,50.23,174259.0,32.1141,32.1589,32.1077,32.1461,174259.0
2016-10-10 10:40:00,50.22,50.23,50.17,50.2,75454.0,32.1397,32.1461,32.1077,32.1269,75454.0
2016-10-10 10:45:00,50.21,50.21,50.17,50.2,104775.0,32.1333,32.1333,32.1077,32.1269,104775.0
2016-10-10 10:50:00,50.19,50.21,50.17,50.19,99913.0,32.1205,32.1333,32.1077,32.1205,99913.0
2016-10-10 10:55:00,50.2,50.25,50.19,50.21,91992.0,32.1269,32.1589,32.1205,32.1333,91992.0
2016-10-10 11:00:00,50.22,50.27,50.21,50.23,174043.0,32.1397,32.1717,32.1333,32.1461,174043.0
2016-10-10 11:05:00,50.22,50.23,50.13,50.2,207271.0,32.1397,32.1461,32.0821,32.1269,207271.0
2016-10-10 11:10:00,50.19,50.21,50.15,50.2,95526.0,32.1205,32.1333,32.0949,32.1269,95526.0
2016-10-10 11:15:00,50.2,50.23,50.19,50.2,114815.0,32.1269,32.1461,32.1205,32.1269,114815.0
2016-10-10 11:20:00,50.19,50.21,50.16,50.16,161517.0,32.1205,32.1333,32.1013,32.1013,161517.0
2016-10-10 11:25:00,50.16,50.18,50.11,50.14,113383.0,32.1013,32.1141,32.0693,32.0885,113383.0
2016-10-10 11:30:00,50.14,50.17,50.09,50.15,50553.0,32.0885,32.1077,32.0565,32.0949,50553.0
2016-10-10 11:35:00,50.15,50.17,50.12,50.15,46139.0,32.0949,32.1077,32.0757,32.0949,46139.0
2016-10-10 11:40:00,50.15,50.18,50.14,50.15,66973.0,32.0949,32.1141,32.0885,32.0949,66973.0
2016-10-10 11:45:00,50.14,50.2,50.14,50.17,67366.0,32.0885,32.1269,32.0885,32.1077,67366.0
2016-10-10 11:50:00,50.17,50.19,50.14,50.15,105488.0,32.1077,32.1205,32.0885,32.0949,105488.0
2016-10-10 11:55:00,50.16,50.17,50.11,50.14,98455.0,32.1013,32.1077,32.0693,32.0885,98455.0
2016-10-10 12:00:00,50.15,50.15,50.09,50.11,61013.0,32.0949,32.0949,32.0565,32.0693,61013.0
2016-10-10 12:05:00,50.12,50.15,50.08,50.09,80543.0,32.0757,32.0949,32.0501,32.0565,80543.0
2016-10-10 12:10:00,50.09,50.13,50.09,50.09,43432.0,32.0565,32.0821,32.0565,32.0565,43432.0
2016-10-10 12:15:00,50.1,50.11,50.04,50.05,62641.0,32.0629,32.0693,32.0245,32.0309,62641.0
2016-10-10 12:20:00,50.05,50.06,50.03,50.05,63873.0,32.0309,32.0373,32.0181,32.0309,63873.0
2016-10-10 12:25:00,50.05,50.05,50.01,50.05,131524.0,32.0309,32.0309,32.0053,32.0309,131524.0
2016-10-10 12:30:00,50.04,50.06,50.02,50.06,43692.0,32.0245,32.0373,32.0117,32.0373,43692.0
2016-10-10 12:35:00,50.06,50.07,50.0,50.02,64128.0,32.0373,32.0437,31.9989,32.0117,64128.0
2016-10-10 12:40:00,50.01,50.02,49.96,49.99,70646.0,32.0053,32.0117,31.9733,31.9925,70646.0
2016-10-10 12:45:00,49.99,50.0,49.96,49.98,77419.0,31.9925,31.9989,31.9733,31.9861,77419.0
2016-10-10 12:50:00,49.99,50.01,49.98,50.01,96903.0,31.9925,32.0053,31.9861,32.0053,96903.0
2016-10-10 12:55:00,50.01,50.01,49.97,50.0,48810.0,32.0053,32.0053,31.9797,31.9989,48810.0
2016-10-10 13:00:00,50.0,50.01,49.99,50.0,43586.0,31.9989,32.0053,31.9925,31.9989,43586.0
2016-10-10 13:05:00,50.0,50.01,49.97,50.0,69815.0,31.9989,32.0053,31.9797,31.9989,69815.0
2016-10-10 13:10:00,50.0,50.03,49.99,50.02,64792.0,31.9989,32.0181,31.9925,32.0117,64792.0
2016-10-10 13:15:00,50.01,50.04,50.01,50.04,45412.0,32.0053,32.0245,32.0053,32.0245,45412.0
2016-10-10 13:20:00,50.04,50.04,50.01,50.03,134221.0,32.0245,32.0245,32.0053,32.0181,134221.0
2016-10-10 13:25:00,50.03,50.07,50.02,50.05,54416.0,32.0181,32.0437,32.0117,32.0309,54416.0
2016-10-10 13:30:00,50.05,50.1,50.04,50.08,85207.0,32.0309,32.0629,32.0245,32.0501,85207.0
2016-10-10 13:35:00,50.08,50.08,50.05,50.08,54058.0,32.0501,32.0501,32.0309,32.0501,54058.0
2016-10-10 13:40:00,50.08,50.1,50.07,50.07,61869.0,32.0501,32.0629,32.0437,32.0437,61869.0
2016-10-10 13:45:00,50.08,50.11,50.07,50.11,54527.0,32.0501,32.0693,32.0437,32.0693,54527.0
2016-10-10 13:50:00,50.11,50.12,50.1,50.1,60172.0,32.0693,32.0757,32.0629,32.0629,60172.0
2016-10-10 13:55:00,50.1,50.14,50.1,50.13,91679.0,32.0629,32.0885,32.0629,32.0821,91679.0
2016-10-10 14:00:00,50.13,50.16,50.11,50.15,85265.0,32.0821,32.1013,32.0693,32.0949,85265.0
2016-10-10 14:05:00,50.15,50.19,50.15,50.19,51940.0,32.0949,32.1205,32.0949,32.1205,51940.0
2016-10-10 14:10:00,50.18,50.2,50.17,50.2,74624.0,32.1141,32.1269,32.1077,32.1269,74624.0
2016-10-10 14:15:00,50.2,50.21,50.19,50.2,59998.0,32.1269,32.1333,32.1205,32.1269,59998.0
2016-10-10 14:20:00,50.2,50.2,50.16,50.17,73303.0,32.1269,32.1269,32.1013,32.1077,73303.0
2016-10-10 14:25:00,50.16,50.2,50.16,50.19,87997.0,32.1013,32.1269,32.1013,32.1205,87997.0
2016-10-10 14:30:00,50.2,50.22,50.18,50.22,133713.0,32.1269,32.1397,32.1141,32.1397,133713.0
2016-10-10 14:35:00,50.21,50.26,50.21,50.26,80412.0,32.1333,32.1653,32.1333,32.1653,80412.0
2016-10-10 14:40:00,50.26,50.27,50.22,50.22,90387.0,32.1653,32.1717,32.1397,32.1397,90387.0
2016-10-10 14:45:00,50.22,50.25,50.22,50.23,53174.0,32.1397,32.1589,32.1397,32.1461,53174.0
2016-10-10 14:50:00,50.23,50.26,50.21,50.26,72427.0,32.1461,32.1653,32.1333,32.1653,72427.0
2016-10-10 14:55:00,50.25,50.27,50.24,50.27,132909.0,32.1589,32.1717,32.1525,32.1717,132909.0
2016-10-10 15:00:00,50.27,50.27,50.24,50.25,97254.0,32.1717,32.1717,32.1525,32.1589,97254.0
2016-10-10 15:05:00,50.25,50.26,50.24,50.25,91137.0,32.1589,32.1653,32.1525,32.1589,91137.0
2016-10-10 15:10:00,50.25,50.25,50.21,50.22,53516.0,32.1589,32.1589,32.1333,32.1397,53516.0
2016-10-10 15:15:00,50.22,50.25,50.22,50.22,64722.0,32.1397,32.1589,32.1397,32.1397,64722.0
2016-10-10 15:20:00,50.23,50.25,50.21,50.25,76796.0,32.1461,32.1589,32.1333,32.1589,76796.0
2016-10-10 15:25:00,50.24,50.25,50.21,50.23,81148.0,32.1525,32.1589,32.1333,32.1461,81148.0
2016-10-10 15:30:00,50.23,50.24,50.18,50.19,106682.0,32.1461,32.1525,32.1141,32.1205,106682.0
2016-10-10 15:35:00,50.19,50.2,50.15,50.17,165882.0,32.1205,32.1269,32.0949,32.1077,165882.0
2016-10-10 15:40:00,50.17,50.2,50.16,50.2,82165.0,32.1077,32.1269,32.1013,32.1269,82165.0
2016-10-10 15:45:00,50.2,50.21,50.19,50.19,125789.0,32.1269,32.1333,32.1205,32.1205,125789.0
2016-10-10 15:50:00,50.19,50.22,50.18,50.19,271110.0,32.1205,32.1397,32.1141,32.1205,271110.0
2016-10-10 15:55:00,50.2,50.21,50.17,50.18,451603.0,32.1269,32.1333,32.1077,32.1141,451603.0
2016-10-11 09:30:00,50.1,50.17,49.9,49.96,384913.0,32.0629,32.1077,31.9349,31.9733,384913.0
2016-10-11 09:35:00,49.95,49.95,49.78,49.85,338219.0,31.9669,31.9669,31.8581,31.9029,338219.0
2016-10-11 09:40:00,49.85,50.0,49.82,49.98,92004.0,31.9029,31.9989,31.8837,31.9861,92004.0
2016-10-11 09:45:00,49.97,49.99,49.94,49.96,67385.0,31.9797,31.9925,31.9605,31.9733,67385.0
2016-10-11 09:50:00,49.95,49.95,49.8,49.8,114886.0,31.9669,31.9669,31.8709,31.8709,114886.0
2016-10-11 09:55:00,49.81,49.82,49.76,49.77,89547.0,31.8773,31.8837,31.8453,31.8517,89547.0
2016-10-11 10:00:00,49.77,49.78,49.68,49.7,174084.0,31.8517,31.8581,31.7941,31.8069,174084.0
2016-10-11 10:05:00,49.71,49.8,49.7,49.78,157893.0,31.8133,31.8709,31.8069,31.8581,157893.0
2016-10-11 10:10:00,49.77,49.78,49.68,49.71,121203.0,31.8517,31.8581,31.7941,31.8133,121203.0
2016-10-11 10:15:00,49.72,49.81,49.7,49.75,122121.0,31.8197,31.8773,31.8069,31.8389,122121.0
2016-10-11 10:20:00,49.74,49.77,49.68,49.72,125384.0,31.8325,31.8517,31.7941,31.8197,125384.0
2016-10-11 10:25:00,49.71,49.77,49.65,49.68,152388.0,31.8133,31.8517,31.7749,31.7941,152388.0
2016-10-11 10:30:00,49.68,49.75,49.67,49.71,100584.0,31.7941,31.8389,31.7877,31.8133,100584.0
2016-10-11 10:35:00,49.7,49.71,49.68,49.7,74334.0,31.8069,31.8133,31.7941,31.8069,74334.0
2016-10-11 10:40:00,49.7,49.77,49.69,49.76,178155.0,31.8069,31.8517,31.8005,31.8453,178155.0
2016-10-11 10:45:00,49.75,49.82,49.74,49.81,130029.0,31.8389,31.8837,31.8325,31.8773,130029.0
2016-10-11 10:50:00,49.81,49.84,49.77,49.82,79434.0,31.8773,31.8965,31.8517,31.8837,79434.0
2016-10-11 10:55:00,49.82,49.84,49.79,49.8,74518.0,31.8837,31.8965,31.8645,31.8709,74518.0
2016-10-11 11:00:00,49.8,49.81,49.73,49.73,107595.0,31.8709,31.8773,31.8261,31.8261,107595.0
2016-10-11 11:05:00,49.74,49.77,49.71,49.76,99640.0,31.8325,31.8517,31.8133,31.8453,99640.0
2016-10-11 11:10:00,49.76,49.88,49.76,49.84,201768.0,31.8453,31.9221,31.8453,31.8965,201768.0
2016-10-11 11:15:00,49.84,49.84,49.72,49.73,128023.0,31.8965,31.8965,31.8197,31.8261,128023.0
2016-10-11 11:20:00,49.73,49.81,49.71,49.8,73988.0,31.8261,31.8773,31.8133,31.8709,73988.0
2016-10-11 11:25:00,49.8,49.85,49.75,49.77,101746.0,31.8709,31.9029,31.8389,31.8517,101746.0
2016-10-11 11:30:00,49.77,49.85,49.76,49.81,114017.0,31.8517,31.9029,31.8453,31.8773,114017.0
2016-10-11 11:35:00,49.82,49.82,49.75,49.78,150240.0,31.8837,31.8837,31.8389,31.8581,150240.0
2016-10-11 11:40:00,49.78,49.8,49.76,49.79,91428.0,31.8581,31.8709,31.8453,31.8645,91428.0
2016-10-11 11:45:00,49.79,49.83,49.75,49.8,297861.0,31.8645,31.8901,31.8389,31.8709,297861.0
2016-10-11 11:50:00,49.79,49.84,49.78,49.83,143933.0,31.8645,31.8965,31.8581,31.8901,143933.0
2016-10-11 11:55:00,49.83,49.85,49.79,49.85,91199.0,31.8901,31.9029,31.8645,31.9029,91199.0
2016-10-11 12:00:00,49.86,49.94,49.85,49.91,94706.0,31.9093,31.9605,31.9029,31.9413,94706.0
2016-10-11 12:05:00,49.91,49.96,49.91,49.91,89282.0,31.9413,31.9733,31.9413,31.9413,89282.0
2016-10-11 12:10:00,49.91,49.97,49.9,49.97,100963.0,31.9413,31.9797,31.9349,31.9797,100963.0
2016-10-11 12:15:00,49.96,50.08,49.95,50.08,271127.0,31.9733,32.0501,31.9669,32.0501,271127.0
2016-10-11 12:20:00,50.07,50.08,50.0,50.03,49881.0,32.0437,32.0501,31.9989,32.0181,49881.0
2016-10-11 12:25:00,50.03,50.05,50.01,50.03,57065.0,32.0181,32.0309,32.0053,32.0181,57065.0
2016-10-11 12:30:00,50.03,50.08,50.01,50.08,35094.0,32.0181,32.0501,32.0053,32.0501,35094.0
2016-10-11 12:35:00,50.07,50.12,50.05,50.11,128592.0,32.0437,32.0757,32.0309,32.0693,128592.0
2016-10-11 12:40:00,50.11,50.21,50.09,50.17,222846.0,32.0693,32.1333,32.0565,32.1077,222846.0
2016-10-11 12:45:00,50.16,50.2,50.14,50.15,205285.0,32.1013,32.1269,32.0885,32.0949,205285.0
2016-10-11 12:50:00,50.14,50.15,50.08,50.09,84934.0,32.0885,32.0949,32.0501,32.0565,84934.0
2016-10-11 12:55:00,50.1,50.15,50.06,50.09,53253.0,32.0629,32.0949,32.0373,32.0565,53253.0
2016-10-11 13:00:00,50.08,50.08,50.01,50.05,75789.0,32.0501,32.0501,32.0053,32.0309,75789.0
2016-10-11 13:05:00,50.05,50.06,50.01,50.02,29637.0,32.0309,32.0373,32.0053,32.0117,29637.0
2016-10-11 13:10:00,50.03,50.03,49.95,49.97,229660.0,32.0181,32.0181,31.9669,31.9797,229660.0
2016-10-11 13:15:00,49.97,49.99,49.92,49.92,84992.0,31.9797,31.9925,31.9477,31.9477,84992.0
2016-10-11 13:20:00,49.92,50.03,49.92,49.98,87481.0,31.9477,32.0181,31.9477,31.9861,87481.0
2016-10-11 13:25:00,49.98,50.0,49.92,49.94,63944.0,31.9861,31.9989,31.9477,31.9605,63944.0
2016-10-11 13:30:00,49.94,49.95,49.89,49.9,57949.0,31.9605,31.9669,31.9285,31.9349,57949.0
2016-10-11 13:35:00,49.91,49.93,49.82,49.82,105236.0,31.9413,31.9541,31.8837,31.8837,105236.0
2016-10-11 13:40:00,49.83,49.89,49.82,49.85,70016.0,31.8901,31.9285,31.8837,31.9029,70016.0
2016-10-11 13:45:00,49.84,49.86,49.8,49.82,111324.0,31.8965,31.9093,31.8709,31.8837,111324.0
2016-10-11 13:50:00,49.82,49.87,49.82,49.86,82820.0,31.8837,31.9157,31.8837,31.9093,82820.0
2016-10-11 13:55:00,49.85,49.86,49.8,49.81,85695.0,31.9029,31.9093,31.8709,31.8773,85695.0
2016-10-11 14:00:00,49.82,49.85,49.8,49.84,75804.0,31.8837,31.9029,31.8709,31.8965,75804.0
2016-10-11 14:05:00,49.84,49.88,49.8,49.86,81562.0,31.8965,31.9221,31.8709,31.9093,81562.0
2016-10-11 14:10:00,49.87,49.89,49.85,49.86,43866.0,31.9157,31.9285,31.9029,31.9093,43866.0
2016-10-11 14:15:00,49.87,49.88,49.78,49.82,142216.0,31.9157,31.9221,31.8581,31.8837,142216.0
2016-10-11 14:20:00,49.82,49.85,49.79,49.83,103846.0,31.8837,31.9029,31.8645,31.8901,103846.0
2016-10-11 14:25:00,49.83,49.84,49.78,49.82,59824.0,31.8901,31.8965,31.8581,31.8837,59824.0
2016-10-11 14:30:00,49.82,49.83,49.77,49.8,87541.0,31.8837,31.8901,31.8517,31.8709,87541.0
2016-10-11 14:35:00,49.8,49.84,49.78,49.81,70200.0,31.8709,31.8965,31.8581,31.8773,70200.0
2016-10-11 14:40:00,49.8,49.83,49.78,49.8,65966.0,31.8709,31.8901,31.8581,31.8709,65966.0
2016-10-11 14:45:00,49.8,49.85,49.79,49.83,81462.0,31.8709,31.9029,31.8645,31.8901,81462.0
2016-10-11 14:50:00,49.83,49.84,49.8,49.83,123757.0,31.8901,31.8965,31.8709,31.8901,123757.0
2016-10-11 14:55:00,49.83,49.87,49.82,49.83,80934.0,31.8901,31.9157,31.8837,31.8901,80934.0
2016-10-11 15:00:00,49.83,49.88,49.82,49.84,73114.0,31.8901,31.9221,31.8837,31.8965,73114.0
2016-10-11 15:05:00,49.84,49.87,49.81,49.86,93025.0,31.8965,31.9157,31.8773,31.9093,93025.0
2016-10-11 15:10:00,49.87,49.93,49.85,49.92,112421.0,31.9157,31.9541,31.9029,31.9477,112421.0
2016-10-11 15:15:00,49.91,49.94,49.88,49.92,83402.0,31.9413,31.9605,31.9221,31.9477,83402.0
2016-10-11 15:20:00,49.92,49.94,49.9,49.91,130558.0,31.9477,31.9605,31.9349,31.9413,130558.0
2016-10-11 15:25:00,49.91,49.94,49.89,49.91,169534.0,31.9413,31.9605,31.9285,31.9413,169534.0
2016-10-11 15:30:00,49.91,49.93,49.88,49.9,120868.0,31.9413,31.9541,31.9221,31.9349,120868.0
2016-10-11 15:35:00,49.91,49.94,49.87,49.93,189093.0,31.9413,31.9605,31.9157,31.9541,189093.0
2016-10-11 15:40:00,49.93,49.96,49.89,49.91,166406.0,31.9541,31.9733,31.9285,31.9413,166406.0
2016-10-11 15:45:00,49.9,49.96,49.88,49.94,208400.0,31.9349,31.9733,31.9221,31.9605,208400.0
2016-10-11 15:50:00,49.94,49.94,49.87,49.89,285571.0,31.9605,31.9605,31.9157,31.9285,285571.0
2016-10-11 15:55:00,49.89,49.92,49.84,49.9,629708.0,31.9285,31.9477,31.8965,31.9349,629708.0
2016-10-12 09:30:00,49.96,50.21,49.94,50.16,390796.0,31.9733,32.1333,31.9605,32.1013,390796.0
2016-10-12 09:35:00,50.15,50.24,50.14,50.19,265610.0,32.0949,32.1525,32.0885,32.1205,265610.0
2016-10-12 09:40:00,50.19,50.2,50.07,50.11,115861.0,32.1205,32.1269,32.0437,32.0693,115861.0
2016-10-12 09:45:00,50.1,50.15,50.04,50.07,99799.0,32.0629,32.0949,32.0245,32.0437,99799.0
2016-10-12 09:50:00,50.07,50.12,50.03,50.09,69155.0,32.0437,32.0757,32.0181,32.0565,69155.0
2016-10-12 09:55:00,50.1,50.14,49.99,50.0,99976.0,32.0629,32.0885,31.9925,31.9989,99976.0
2016-10-12 10:00:00,49.99,50.13,49.99,50.09,106234.0,31.9925,32.0821,31.9925,32.0565,106234.0
2016-10-12 10:05:00,50.1,50.14,50.06,50.08,70308.0,32.0629,32.0885,32.0373,32.0501,70308.0
2016-10-12 10:10:00,50.08,50.14,50.06,50.08,104530.0,32.0501,32.0885,32.0373,32.0501,104530.0
2016-10-12 10:15:00,50.07,50.11,50.02,50.02,67702.0,32.0437,32.0693,32.0117,32.0117,67702.0
2016-10-12 10:20:00,50.02,50.04,49.97,49.97,63866.0,32.0117,32.0245,31.9797,31.9797,63866.0
2016-10-12 10:25:00,49.98,50.05,49.96,50.0,71333.0,31.9861,32.0309,31.9733,31.9989,71333.0
2016-10-12 10:30:00,50.0,50.07,49.98,50.07,62626.0,31.9989,32.0437,31.9861,32.0437,62626.0
2016-10-12 10:35:00,50.07,50.13,50.05,50.12,86277.0,32.0437,32.0821,32.0309,32.0757,86277.0
2016-10-12 10:40:00,50.12,50.15,50.1,50.15,55257.0,32.0757,32.0949,32.0629,32.0949,55257.0
2016-10-12 10:45:00,50.15,50.17,50.12,50.17,70323.0,32.0949,32.1077,32.0757,32.1077,70323.0
2016-10-12 10:50:00,50.17,50.17,50.12,50.13,89249.0,32.1077,32.1077,32.0757,32.0821,89249.0
2016-10-12 10:55:00,50.14,50.19,50.13,50.19,219387.0,32.0885,32.1205,32.0821,32.1205,219387.0
2016-10-12 11:00:00,50.19,50.23,50.16,50.2,184223.0,32.1205,32.1461,32.1013,32.1269,184223.0
2016-10-12 11:05:00,50.2,50.21,50.17,50.18,120837.0,32.1269,32.1333,32.1077,32.1141,120837.0
2016-10-12 11:10:00,50.18,50.2,50.17,50.19,104067.0,32.1141,32.1269,32.1077,32.1205,104067.0
2016-10-12 11:15:00,50.18,50.19,50.14,50.15,94625.0,32.1141,32.1205,32.0885,32.0949,94625.0
2016-10-12 11:20:00,50.15,50.2,50.14,50.18,61007.0,32.0949,32.1269,32.0885,32.1141,61007.0
2016-10-12 11:25:00,50.19,50.19,50.13,50.15,57392.0,32.1205,32.1205,32.0821,32.0949,57392.0
2016-10-12 11:30:00,50.14,50.18,50.14,50.16,87943.0,32.0885,32.1141,32.0885,32.1013,87943.0
2016-10-12 11:35:00,50.15,50.17,50.13,50.15,65645.0,32.0949,32.1077,32.0821,32.0949,65645.0
2016-10-12 11:40:00,50.15,50.17,50.13,50.16,37862.0,32.0949,32.1077,32.0821,32.1013,37862.0
2016-10-12 11:45:00,50.16,50.18,50.16,50.17,48272.0,32.1013,32.1141,32.1013,32.1077,48272.0
2016-10-12 11:50:00,50.17,50.18,50.16,50.18,35141.0,32.1077,32.1141,32.1013,32.1141,35141.0
2016-10-12 11:55:00,50.18,50.19,50.17,50.18,44093.0,32.1141,32.1205,32.1077,32.1141,44093.0
2016-10-12 12:00:00,50.17,50.22,50.17,50.22,38532.0,32.1077,32.1397,32.1077,32.1397,38532.0
2016-10-12 12:05:00,50.22,50.23,50.2,50.22,98113.0,32.1397,32.1461,32.1269,32.1397,98113.0
2016-10-12 12:10:00,50.22,50.24,50.21,50.22,66632.0,32.1397,32.1525,32.1333,32.1397,66632.0
2016-10-12 12:15:00,50.22,50.23,50.21,50.22,38130.0,32.1397,32.1461,32.1333,32.1397,38130.0
2016-10-12 12:20:00,50.22,50.24,50.21,50.23,71253.0,32.1397,32.1525,32.1333,32.1461,71253.0
2016-10-12 12:25:00,50.24,50.24,50.21,50.24,43764.0,32.1525,32.1525,32.1333,32.1525,43764.0
2016-10-12 12:30:00,50.23,50.28,50.23,50.28,76615.0,32.1461,32.1781,32.1461,32.1781,76615.0
2016-10-12 12:35:00,50.28,50.29,50.25,50.27,129270.0,32.1781,32.1845,32.1589,32.1717,129270.0
2016-10-12 12:40:00,50.27,50.3,50.26,50.3,63616.0,32.1717,32.1909,32.1653,32.1909,63616.0
2016-10-12 12:45:00,50.3,50.32,50.29,50.3,59018.0,32.1909,32.2037,32.1845,32.1909,59018.0
2016-10-12 12:50:00,50.3,50.32,50.29,50.3,39383.0,32.1909,32.2037,32.1845,32.1909,39383.0
2016-10-12 12:55:00,50.31,50.31,50.27,50.27,27652.0,32.1973,32.1973,32.1717,32.1717,27652.0
2016-10-12 13:00:00,50.27,50.31,50.27,50.29,66951.0,32.1717,32.1973,32.1717,32.1845,66951.0
2016-10-12 13:05:00,50.3,50.37,50.29,50.36,61609.0,32.1909,32.2357,32.1845,32.2293,61609.0
2016-10-12 13:10:00,50.37,50.37,50.29,50.3,93733.0,32.2357,32.2357,32.1845,32.1909,93733.0
2016-10-12 13:15:00,50.3,50.31,50.29,50.31,40116.0,32.1909,32.1973,32.1845,32.1973,40116.0
2016-10-12 13:20:00,50.3,50.31,50.26,50.26,63790.0,32.1909,32.1973,32.1653,32.1653,63790.0
2016-10-12 13:25:00,50.27,50.29,50.26,50.29,41143.0,32.1717,32.1845,32.1653,32.1845,41143.0
2016-10-12 13:30:00,50.29,50.32,50.28,50.31,91876.0,32.1845,32.2037,32.1781,32.1973,91876.0
2016-10-12 13:35:00,50.3,50.31,50.28,50.3,36661.0,32.1909,32.1973,32.1781,32.1909,36661.0
2016-10-12 13:40:00,50.29,50.3,50.27,50.28,58562.0,32.1845,32.1909,32.1717,32.1781,58562.0
2016-10-12 13:45:00,50.29,50.31,50.27,50.27,57193.0,32.1845,32.1973,32.1717,32.1717,57193.0
2016-10-12 13:50:00,50.28,50.31,50.27,50.3,44290.0,32.1781,32.1973,32.1717,32.1909,44290.0
2016-10-12 13:55:00,50.3,50.33,50.28,50.32,52094.0,32.1909,32.2101,32.1781,32.2037,52094.0
2016-10-12 14:00:00,50.32,50.36,50.27,50.32,179897.0,32.2037,32.2293,32.1717,32.2037,179897.0
2016-10-12 14:05:00,50.32,50.36,50.28,50.34,189228.0,32.2037,32.2293,32.1781,32.2165,189228.0
2016-10-12 14:10:00,50.35,50.43,50.35,50.43,127812.0,32.2229,32.2741,32.2229,32.2741,127812.0
2016-10-12 14:15:00,50.42,50.44,50.4,50.43,114304.0,32.2677,32.2805,32.2549,32.2741,114304.0
2016-10-12 14:20:00,50.43,50.48,50.4,50.47,74903.0,32.2741,32.3061,32.2549,32.2997,74903.0
2016-10-12 14:25:00,50.46,50.47,50.38,50.42,54585.0,32.2933,32.2997,32.2421,32.2677,54585.0
2016-10-12 14:30:00,50.41,50.48,50.4,50.46,62144.0,32.2613,32.3061,32.2549,32.2933,62144.0
2016-10-12 14:35:00,50.46,50.46,50.42,50.44,69081.0,32.2933,32.2933,32.2677,32.2805,69081.0
2016-10-12 14:40:00,50.44,50.46,50.41,50.41,79726.0,32.2805,32.2933,32.2613,32.2613,79726.0
2016-10-12 14:45:00,50.41,50.43,50.4,50.43,61102.0,32.2613,32.2741,32.2549,32.2741,61102.0
2016-10-12 14:50:00,50.43,50.46,50.42,50.44,67535.0,32.2741,32.2933,32.2677,32.2805,67535.0
2016-10-12 14:55:00,50.43,50.46,50.42,50.43,55671.0,32.2741,32.2933,32.2677,32.2741,55671.0
2016-10-12 15:00:00,50.42,50.43,50.38,50.41,93947.0,32.2677,32.2741,32.2421,32.2613,93947.0
2016-10-12 15:05:00,50.41,50.45,50.4,50.45,112462.0,32.2613,32.2869,32.2549,32.2869,112462.0
2016-10-12 15:10:00,50.45,50.46,50.43,50.44,136241.0,32.2869,32.2933,32.2741,32.2805,136241.0
2016-10-12 15:15:00,50.44,50.47,50.44,50.45,109750.0,32.2805,32.2997,32.2805,32.2869,109750.0
2016-10-12 15:20:00,50.46,50.48,50.45,50.47,125903.0,32.2933,32.3061,32.2869,32.2997,125903.0
2016-10-12 15:25:00,50.46,50.48,50.45,50.46,147244.0,32.2933,32.3061,32.2869,32.2933,147244.0
2016-10-12 15:30:00,50.46,50.46,50.34,50.34,117229.0,32.2933,32.2933,32.2165,32.2165,117229.0
2016-10-12 15:35:00,50.34,50.37,50.34,50.36,87454.0,32.2165,32.2357,32.2165,32.2293,87454.0
2016-10-12 15:40:00,50.36,50.4,50.36,50.36,134641.0,32.2293,32.2549,32.2293,32.2293,134641.0
2016-10-12 15:45:00,50.36,50.36,50.34,50.34,167725.0,32.2293,32.2293,32.2165,32.2165,167725.0
2016-10-12 15:50:00,50.34,50.35,50.31,50.31,194623.0,32.2165,32.2229,32.1973,32.1973,194623.0
2016-10-12 15:55:00,50.31,50.35,50.3,50.3,450190.0,32.1973,32.2229,32.1909,32.1909,450190.0
2016-10-13 09:30:00,50.23,50.36,50.21,50.25,394857.0,32.1461,32.2293,32.1333,32.1589,394857.0
2016-10-13 09:35:00,50.25,50.27,50.2,50.21,220315.0,32.1589,32.1717,32.1269,32.1333,220315.0
2016-10-13 09:40:00,50.21,50.23,50.03,50.12,264136.0,32.1333,32.1461,32.0181,32.0757,264136.0
2016-10-13 09:45:00,50.12,50.17,50.08,50.17,111667.0,32.0757,32.1077,32.0501,32.1077,111667.0
2016-10-13 09:50:00,50.16,50.19,50.06,50.06,221528.0,32.1013,32.1205,32.0373,32.0373,221528.0
2016-10-13 09:55:00,50.07,50.08,50.01,50.07,151990.0,32.0437,32.0501,32.0053,32.0437,151990.0
2016-10-13 10:00:00,50.07,50.1,50.0,50.0,272214.0,32.0437,32.0629,31.9989,31.9989,272214.0
2016-10-13 10:05:00,50.01,50.01,49.89,49.95,276454.0,32.0053,32.0053,31.9285,31.9669,276454.0
2016-10-13 10:10:00,49.95,50.03,49.95,50.0,208168.0,31.9669,32.0181,31.9669,31.9989,208168.0
2016-10-13 10:15:00,50.0,50.01,49.94,49.96,202239.0,31.9989,32.0053,31.9605,31.9733,202239.0
2016-10-13 10:20:00,49.96,50.0,49.94,49.98,165961.0,31.9733,31.9989,31.9605,31.9861,165961.0
2016-10-13 10:25:00,49.98,49.99,49.84,49.89,177290.0,31.9861,31.9925,31.8965,31.9285,177290.0
2016-10-13 10:30:00,49.88,49.91,49.82,49.88,165899.0,31.9221,31.9413,31.8837,31.9221,165899.0
2016-10-13 10:35:00,49.88,49.89,49.84,49.84,132983.0,31.9221,31.9285,31.8965,31.8965,132983.0
2016-10-13 10:40:00,49.85,50.01,49.84,50.0,155738.0,31.9029,32.0053,31.8965,31.9989,155738.0
2016-10-13 10:45:00,50.01,50.09,49.99,50.09,174089.0,32.0053,32.0565,31.9925,32.0565,174089.0
2016-10-13 10:50:00,50.08,50.21,50.08,50.16,93867.0,32.0501,32.1333,32.0501,32.1013,93867.0
2016-10-13 10:55:00,50.16,50.21,50.14,50.21,75202.0,32.1013,32.1333,32.0885,32.1333,75202.0
2016-10-13 11:00:00,50.21,50.23,50.08,50.09,126965.0,32.1333,32.1461,32.0501,32.0565,126965.0
2016-10-13 11:05:00,50.09,50.11,50.05,50.07,133359.0,32.0565,32.0693,32.0309,32.0437,133359.0
2016-10-13 11:10:00,50.07,50.07,50.0,50.03,75128.0,32.0437,32.0437,31.9989,32.0181,75128.0
2016-10-13 11:15:00,50.02,50.06,50.0,50.05,63777.0,32.0117,32.0373,31.9989,32.0309,63777.0
2016-10-13 11:20:00,50.05,50.11,50.04,50.1,89871.0,32.0309,32.0693,32.0245,32.0629,89871.0
2016-10-13 11:25:00,50.1,50.13,50.05,50.05,125232.0,32.0629,32.0821,32.0309,32.0309,125232.0
2016-10-13 11:30:00,50.06,50.14,50.04,50.13,89465.0,32.0373,32.0885,32.0245,32.0821,89465.0
2016-10-13 11:35:00,50.14,50.18,50.11,50.17,72263.0,32.0885,32.1141,32.0693,32.1077,72263.0
2016-10-13 11:40:00,50.18,50.19,50.14,50.16,104843.0,32.1141,32.1205,32.0885,32.1013,104843.0
2016-10-13 11:45:00,50.16,50.17,50.09,50.09,69480.0,32.1013,32.1077,32.0565,32.0565,69480.0
2016-10-13 11:50:00,50.09,50.12,50.08,50.12,45163.0,32.0565,32.0757,32.0501,32.0757,45163.0
2016-10-13 11:55:00,50.11,50.12,50.1,50.1,36444.0,32.0693,32.0757,32.0629,32.0629,36444.0
2016-10-13 12:00:00,50.1,50.11,50.09,50.11,39587.0,32.0629,32.0693,32.0565,32.0693,39587.0
2016-10-13 12:05:00,50.1,50.17,50.1,50.16,55279.0,32.0629,32.1077,32.0629,32.1013,55279.0
2016-10-13 12:10:00,50.16,50.23,50.16,50.23,151879.0,32.1013,32.1461,32.1013,32.1461,151879.0
2016-10-13 12:15:00,50.22,50.24,50.21,50.24,30253.0,32.1397,32.1525,32.1333,32.1525,30253.0
2016-10-13 12:20:00,50.23,50.26,50.21,50.23,115163.0,32.1461,32.1653,32.1333,32.1461,115163.0
2016-10-13 12:25:00,50.22,50.24,50.19,50.23,39078.0,32.1397,32.1525,32.1205,32.1461,39078.0
2016-10-13 12:30:00,50.23,50.24,50.19,50.21,37602.0,32.1461,32.1525,32.1205,32.1333,37602.0
2016-10-13 12:35:00,50.22,50.27,50.17,50.25,75930.0,32.1397,32.1717,32.1077,32.1589,75930.0
2016-10-13 12:40:00,50.25,50.28,50.23,50.25,43100.0,32.1589,32.1781,32.1461,32.1589,43100.0
2016-10-13 12:45:00,50.25,50.26,50.21,50.23,96700.0,32.1589,32.1653,32.1333,32.1461,96700.0
2016-10-13 12:50:00,50.26,50.26,50.22,50.23,40797.0,32.1653,32.1653,32.1397,32.1461,40797.0
2016-10-13 12:55:00,50.23,50.26,50.22,50.25,31939.0,32.1461,32.1653,32.1397,32.1589,31939.0
2016-10-13 13:00:00,50.26,50.28,50.24,50.27,50616.0,32.1653,32.1781,32.1525,32.1717,50616.0
2016-10-13 13:05:00,50.26,50.28,50.25,50.27,36745.0,32.1653,32.1781,32.1589,32.1717,36745.0
2016-10-13 13:10:00,50.27,50.28,50.25,50.26,61940.0,32.1717,32.1781,32.1589,32.1653,61940.0
2016-10-13 13:15:00,50.26,50.3,50.26,50.29,58303.0,32.1653,32.1909,32.1653,32.1845,58303.0
2016-10-13 13:20:00,50.29,50.33,50.28,50.32,100725.0,32.1845,32.2101,32.1781,32.2037,100725.0
2016-10-13 13:25:00,50.32,50.33,50.3,50.31,37111.0,32.2037,32.2101,32.1909,32.1973,37111.0
2016-10-13 13:30:00,50.32,50.32,50.26,50.26,82099.0,32.2037,32.2037,32.1653,32.1653,82099.0
2016-10-13 13:35:00,50.26,50.27,50.22,50.25,58622.0,32.1653,32.1717,32.1397,32.1589,58622.0
2016-10-13 13:40:00,50.25,50.32,50.23,50.31,45517.0,32.1589,32.2037,32.1461,32.1973,45517.0
2016-10-13 13:45:00,50.32,50.34,50.31,50.32,56221.0,32.2037,32.2165,32.1973,32.2037,56221.0
2016-10-13 13:50:00,50.32,50.39,50.31,50.37,100493.0,32.2037,32.2485,32.1973,32.2357,100493.0
2016-10-13 13:55:00,50.38,50.4,50.36,50.38,73443.0,32.2421,32.2549,32.2293,32.2421,73443.0
2016-10-13 14:00:00,50.38,50.41,50.31,50.32,121471.0,32.2421,32.2613,32.1973,32.2037,121471.0
2016-10-13 14:05:00,50.32,50.36,50.28,50.3,108528.0,32.2037,32.2293,32.1781,32.1909,108528.0
2016-10-13 14:10:00,50.3,50.31,50.26,50.3,74444.0,32.1909,32.1973,32.1653,32.1909,74444.0
2016-10-13 14:15:00,50.3,50.33,50.28,50.32,29969.0,32.1909,32.2101,32.1781,32.2037,29969.0
2016-10-13 14:20:00,50.33,50.33,50.28,50.29,44584.0,32.2101,32.2101,32.1781,32.1845,44584.0
2016-10-13 14:25:00,50.3,50.32,50.26,50.3,46272.0,32.1909,32.2037,32.1653,32.1909,46272.0
2016-10-13 14:30:00,50.3,50.32,50.29,50.3,61977.0,32.1909,32.2037,32.1845,32.1909,61977.0
2016-10-13 14:35:00,50.31,50.31,50.28,50.3,73637.0,32.1973,32.1973,32.1781,32.1909,73637.0
2016-10-13 14:40:00,50.3,50.32,50.28,50.31,48925.0,32.1909,32.2037,32.1781,32.1973,48925.0
2016-10-13 14:45:00,50.32,50.33,50.29,50.31,67057.0,32.2037,32.2101,32.1845,32.1973,67057.0
2016-10-13 14:50:00,50.32,50.34,50.31,50.33,68972.0,32.2037,32.2165,32.1973,32.2101,68972.0
2016-10-13 14:55:00,50.33,50.37,50.32,50.35,76393.0,32.2101,32.2357,32.2037,32.2229,76393.0
2016-10-13 15:00:00,50.36,50.36,50.32,50.33,66514.0,32.2293,32.2293,32.2037,32.2101,66514.0
2016-10-13 15:05:00,50.33,50.37,50.33,50.37,68855.0,32.2101,32.2357,32.2101,32.2357,68855.0
2016-10-13 15:10:00,50.37,50.39,50.32,50.32,66320.0,32.2357,32.2485,32.2037,32.2037,66320.0
2016-10-13 15:15:00,50.32,50.35,50.3,50.33,70601.0,32.2037,32.2229,32.1909,32.2101,70601.0
2016-10-13 15:20:00,50.33,50.35,50.32,50.35,77290.0,32.2101,32.2229,32.2037,32.2229,77290.0
2016-10-13 15:25:00,50.34,50.35,50.3,50.34,61355.0,32.2165,32.2229,32.1909,32.2165,61355.0
2016-10-13 15:30:00,50.34,50.35,50.3,50.35,138005.0,32.2165,32.2229,32.1909,32.2229,138005.0
2016-10-13 15:35:00,50.34,50.37,50.34,50.37,105173.0,32.2165,32.2357,32.2165,32.2357,105173.0
2016-10-13 15:40:00,50.37,50.38,50.33,50.34,103683.0,32.2357,32.2421,32.2101,32.2165,103683.0
2016-10-13 15:45:00,50.34,50.34,50.29,50.3,169632.0,32.2165,32.2165,32.1845,32.1909,169632.0
2016-10-13 15:50:00,50.3,50.32,50.29,50.32,233721.0,32.1909,32.2037,32.1845,32.2037,233721.0
2016-10-13 15:55:00,50.31,50.31,50.24,50.3,537000.0,32.1973,32.1973,32.1525,32.1909,537000.0
2016-10-14 09:30:00,50.35,50.46,50.3,50.39,305344.0,32.2229,32.2933,32.1909,32.2485,305344.0
2016-10-14 09:35:00,50.4,50.46,50.3,50.4,192236.0,32.2549,32.2933,32.1909,32.2549,192236.0
2016-10-14 09:40:00,50.4,50.57,50.38,50.55,133590.0,32.2549,32.3637,32.2421,32.3509,133590.0
2016-10-14 09:45:00,50.55,50.56,50.49,50.49,69659.0,32.3509,32.3573,32.3125,32.3125,69659.0
2016-10-14 09:50:00,50.49,50.55,50.43,50.43,116341.0,32.3125,32.3509,32.2741,32.2741,116341.0
2016-10-14 09:55:00,50.43,50.53,50.39,50.52,114549.0,32.2741,32.3381,32.2485,32.3317,114549.0
2016-10-14 10:00:00,50.51,50.61,50.5,50.59,87635.0,32.3253,32.3893,32.3189,32.3765,87635.0
2016-10-14 10:05:00,50.6,50.6,50.53,50.54,67711.0,32.3829,32.3829,32.3381,32.3445,67711.0
2016-10-14 10:10:00,50.55,50.58,50.53,50.55,162906.0,32.3509,32.3701,32.3381,32.3509,162906.0
2016-10-14 10:15:00,50.55,50.57,50.49,50.5,100780.0,32.3509,32.3637,32.3125,32.3189,100780.0
2016-10-14 10:20:00,50.5,50.54,50.47,50.48,73374.0,32.3189,32.3445,32.2997,32.3061,73374.0
2016-10-14 10:25:00,50.48,50.53,50.47,50.5,81407.0,32.3061,32.3381,32.2997,32.3189,81407.0
2016-10-14 10:30:00,50.5,50.56,50.49,50.55,75466.0,32.3189,32.3573,32.3125,32.3509,75466.0
2016-10-14 10:35:00,50.55,50.58,50.54,50.55,43169.0,32.3509,32.3701,32.3445,32.3509,43169.0
2016-10-14 10:40:00,50.54,50.59,50.54,50.57,54900.0,32.3445,32.3765,32.3445,32.3637,54900.0
2016-10-14 10:45:00,50.58,50.59,50.53,50.54,56535.0,32.3701,32.3765,32.3381,32.3445,56535.0
2016-10-14 10:50:00,50.54,50.57,50.52,50.54,88869.0,32.3445,32.3637,32.3317,32.3445,88869.0
2016-10-14 10:55:00,50.54,50.56,50.51,50.52,55989.0,32.3445,32.3573,32.3253,32.3317,55989.0
2016-10-14 11:00:00,50.53,50.55,50.5,50.53,102891.0,32.3381,32.3509,32.3189,32.3381,102891.0
2016-10-14 11:05:00,50.53,50.54,50.48,50.5,147203.0,32.3381,32.3445,32.3061,32.3189,147203.0
2016-10-14 11:10:00,50.5,50.52,50.47,50.47,128044.0,32.3189,32.3317,32.2997,32.2997,128044.0
2016-10-14 11:15:00,50.47,50.52,50.47,50.52,90581.0,32.2997,32.3317,32.2997,32.3317,90581.0
2016-10-14 11:20:00,50.51,50.52,50.5,50.5,81514.0,32.3253,32.3317,32.3189,32.3189,81514.0
2016-10-14 11:25:00,50.51,50.54,50.48,50.49,65823.0,32.3253,32.3445,32.3061,32.3125,65823.0
2016-10-14 11:30:00,50.48,50.49,50.43,50.44,106696.0,32.3061,32.3125,32.2741,32.2805,106696.0
2016-10-14 11:35:00,50.44,50.45,50.42,50.44,53310.0,32.2805,32.2869,32.2677,32.2805,53310.0
2016-10-14 11:40:00,50.44,50.44,50.37,50.39,90860.0,32.2805,32.2805,32.2357,32.2485,90860.0
2016-10-14 11:45:00,50.38,50.39,50.31,50.32,182627.0,32.2421,32.2485,32.1973,32.2037,182627.0
2016-10-14 11:50:00,50.32,50.34,50.3,50.34,155815.0,32.2037,32.2165,32.1909,32.2165,155815.0
2016-10-14 11:55:00,50.34,50.37,50.32,50.34,67822.0,32.2165,32.2357,32.2037,32.2165,67822.0
2016-10-14 12:00:00,50.34,50.4,50.33,50.4,55358.0,32.2165,32.2549,32.2101,32.2549,55358.0
2016-10-14 12:05:00,50.4,50.41,50.37,50.4,37482.0,32.2549,32.2613,32.2357,32.2549,37482.0
2016-10-14 12:10:00,50.39,50.43,50.37,50.41,76755.0,32.2485,32.2741,32.2357,32.2613,76755.0
2016-10-14 12:15:00,50.41,50.43,50.35,50.37,64972.0,32.2613,32.2741,32.2229,32.2357,64972.0
2016-10-14 12:20:00,50.37,50.42,50.37,50.42,46409.0,32.2357,32.2677,32.2357,32.2677,46409.0
2016-10-14 12:25:00,50.41,50.46,50.39,50.46,88000.0,32.2613,32.2933,32.2485,32.2933,88000.0
2016-10-14 12:30:00,50.46,50.48,50.45,50.46,49122.0,32.2933,32.3061,32.2869,32.2933,49122.0
2016-10-14 12:35:00,50.47,50.49,50.46,50.47,43864.0,32.2997,32.3125,32.2933,32.2997,43864.0
2016-10-14 12:40:00,50.47,50.47,50.43,50.44,51519.0,32.2997,32.2997,32.2741,32.2805,51519.0
2016-10-14 12:45:00,50.44,50.46,50.41,50.42,93715.0,32.2805,32.2933,32.2613,32.2677,93715.0
2016-10-14 12:50:00,50.42,50.44,50.41,50.44,38435.0,32.2677,32.2805,32.2613,32.2805,38435.0
2016-10-14 12:55:00,50.44,50.46,50.43,50.45,28111.0,32.2805,32.2933,32.2741,32.2869,28111.0
2016-10-14 13:00:00,50.44,50.45,50.43,50.44,27850.0,32.2805,32.2869,32.2741,32.2805,27850.0
2016-10-14 13:05:00,50.43,50.48,50.43,50.47,41480.0,32.2741,32.3061,32.2741,32.2997,41480.0
2016-10-14 13:10:00,50.47,50.49,50.46,50.46,26316.0,32.2997,32.3125,32.2933,32.2933,26316.0
2016-10-14 13:15:00,50.45,50.49,50.45,50.47,32794.0,32.2869,32.3125,32.2869,32.2997,32794.0
2016-10-14 13:20:00,50.48,50.49,50.45,50.47,41481.0,32.3061,32.3125,32.2869,32.2997,41481.0
2016-10-14 13:25:00,50.47,50.48,50.46,50.47,36472.0,32.2997,32.3061,32.2933,32.2997,36472.0
2016-10-14 13:30:00,50.46,50.58,50.45,50.54,79748.0,32.2933,32.3701,32.2869,32.3445,79748.0
2016-10-14 13:35:00,50.54,50.55,50.5,50.5,90085.0,32.3445,32.3509,32.3189,32.3189,90085.0
2016-10-14 13:40:00,50.49,50.5,50.43,50.44,58393.0,32.3125,32.3189,32.2741,32.2805,58393.0
2016-10-14 13:45:00,50.45,50.46,50.41,50.45,51394.0,32.2869,32.2933,32.2613,32.2869,51394.0
2016-10-14 13:50:00,50.44,50.45,50.35,50.38,70683.0,32.2805,32.2869,32.2229,32.2421,70683.0
2016-10-14 13:55:00,50.38,50.4,50.35,50.36,56123.0,32.2421,32.2549,32.2229,32.2293,56123.0
2016-10-14 14:00:00,50.36,50.37,50.32,50.33,69255.0,32.2293,32.2357,32.2037,32.2101,69255.0
2016-10-14 14:05:00,50.34,50.36,50.29,50.32,81230.0,32.2165,32.2293,32.1845,32.2037,81230.0
2016-10-14 14:10:00,50.31,50.33,50.3,50.32,66176.0,32.1973,32.2101,32.1909,32.2037,66176.0
2016-10-14 14:15:00,50.32,50.37,50.3,50.37,64041.0,32.2037,32.2357,32.1909,32.2357,64041.0
2016-10-14 14:20:00,50.36,50.42,50.36,50.41,49192.0,32.2293,32.2677,32.2293,32.2613,49192.0
2016-10-14 14:25:00,50.4,50.44,50.4,50.42,53375.0,32.2549,32.2805,32.2549,32.2677,53375.0
2016-10-14 14:30:00,50.41,50.45,50.39,50.39,48858.0,32.2613,32.2869,32.2485,32.2485,48858.0
2016-10-14 14:35:00,50.39,50.39,50.37,50.38,57832.0,32.2485,32.2485,32.2357,32.2421,57832.0
2016-10-14 14:40:00,50.38,50.39,50.34,50.35,58919.0,32.2421,32.2485,32.2165,32.2229,58919.0
2016-10-14 14:45:00,50.35,50.35,50.3,50.31,69740.0,32.2229,32.2229,32.1909,32.1973,69740.0
2016-10-14 14:50:00,50.32,50.33,50.27,50.28,73998.0,32.2037,32.2101,32.1717,32.1781,73998.0
2016-10-14 14:55:00,50.29,50.32,50.27,50.28,66990.0,32.1845,32.2037,32.1717,32.1781,66990.0
2016-10-14 15:00:00,50.29,50.29,50.27,50.28,50316.0,32.1845,32.1845,32.1717,32.1781,50316.0
2016-10-14 15:05:00,50.28,50.33,50.28,50.31,83488.0,32.1781,32.2101,32.1781,32.1973,83488.0
2016-10-14 15:10:00,50.31,50.35,50.3,50.34,76077.0,32.1973,32.2229,32.1909,32.2165,76077.0
2016-10-14 15:15:00,50.34,50.35,50.31,50.32,70683.0,32.2165,32.2229,32.1973,32.2037,70683.0
2016-10-14 15:20:00,50.32,50.34,50.3,50.33,72237.0,32.2037,32.2165,32.1909,32.2101,72237.0
2016-10-14 15:25:00,50.32,50.34,50.3,50.31,105325.0,32.2037,32.2165,32.1909,32.1973,105325.0
2016-10-14 15:30:00,50.31,50.35,50.3,50.34,72793.0,32.1973,32.2229,32.1909,32.2165,72793.0
2016-10-14 15:35:00,50.34,50.37,50.31,50.36,82338.0,32.2165,32.2357,32.1973,32.2293,82338.0
2016-10-14 15:40:00,50.36,50.38,50.34,50.34,92913.0,32.2293,32.2421,32.2165,32.2165,92913.0
2016-10-14 15:45:00,50.34,50.36,50.3,50.31,124467.0,32.2165,32.2293,32.1909,32.1973,124467.0
2016-10-14 15:50:00,50.3,50.35,50.3,50.32,110822.0,32.1909,32.2229,32.1909,32.2037,110822.0
2016-10-14 15:55:00,50.33,50.37,50.28,50.3,762907.0,32.2101,32.2357,32.1781,32.1909,762907.0
2016-10-17 09:30:00,50.21,50.22,50.05,50.07,492241.0,32.1333,32.1397,32.0309,32.0437,492241.0
2016-10-17 09:35:00,50.07,50.13,50.05,50.1,219556.0,32.0437,32.0821,32.0309,32.0629,219556.0
2016-10-17 09:40:00,50.1,50.23,50.09,50.2,380915.0,32.0629,32.1461,32.0565,32.1269,380915.0
2016-10-17 09:45:00,50.2,50.24,50.16,50.22,226810.0,32.1269,32.1525,32.1013,32.1397,226810.0
2016-10-17 09:50:00,50.22,50.23,50.2,50.2,245642.0,32.1397,32.1461,32.1269,32.1269,245642.0
2016-10-17 09:55:00,50.21,50.23,50.18,50.19,295060.0,32.1333,32.1461,32.1141,32.1205,295060.0
2016-10-17 10:00:00,50.19,50.24,50.18,50.19,181837.0,32.1205,32.1525,32.1141,32.1205,181837.0
2016-10-17 10:05:00,50.19,50.22,50.15,50.17,80716.0,32.1205,32.1397,32.0949,32.1077,80716.0
2016-10-17 10:10:00,50.18,50.23,50.15,50.17,117261.0,32.1141,32.1461,32.0949,32.1077,117261.0
2016-10-17 10:15:00,50.18,50.22,50.16,50.18,67187.0,32.1141,32.1397,32.1013,32.1141,67187.0
2016-10-17 10:20:00,50.17,50.23,50.16,50.21,96957.0,32.1077,32.1461,32.1013,32.1333,96957.0
2016-10-17 10:25:00,50.22,50.27,50.21,50.24,98546.0,32.1397,32.1717,32.1333,32.1525,98546.0
2016-10-17 10:30:00,50.25,50.28,50.22,50.23,103800.0,32.1589,32.1781,32.1397,32.1461,103800.0
2016-10-17 10:35:00,50.24,50.29,50.23,50.27,59161.0,32.1525,32.1845,32.1461,32.1717,59161.0
2016-10-17 10:40:00,50.28,50.28,50.27,50.28,24134.0,32.1781,32.1781,32.1717,32.1781,24134.0
2016-10-17 10:45:00,50.28,50.34,50.26,50.34,117818.0,32.1781,32.2165,32.1653,32.2165,117818.0
2016-10-17 10:50:00,50.33,50.35,50.3,50.32,76846.0,32.2101,32.2229,32.1909,32.2037,76846.0
2016-10-17 10:55:00,50.31,50.39,50.31,50.39,106652.0,32.1973,32.2485,32.1973,32.2485,106652.0
2016-10-17 11:00:00,50.39,50.53,50.38,50.53,145107.0,32.2485,32.3381,32.2421,32.3381,145107.0
2016-10-17 11:05:00,50.53,50.53,50.47,50.51,131121.0,32.3381,32.3381,32.2997,32.3253,131121.0
2016-10-17 11:10:00,50.51,50.57,50.5,50.51,117274.0,32.3253,32.3637,32.3189,32.3253,117274.0
2016-10-17 11:15:00,50.52,50.52,50.43,50.43,86150.0,32.3317,32.3317,32.2741,32.2741,86150.0
2016-10-17 11:20:00,50.43,50.43,50.35,50.42,87496.0,32.2741,32.2741,32.2229,32.2677,87496.0
2016-10-17 11:25:00,50.41,50.45,50.38,50.45,63024.0,32.2613,32.2869,32.2421,32.2869,63024.0
2016-10-17 11:30:00,50.44,50.47,50.39,50.41,66048.0,32.2805,32.2997,32.2485,32.2613,66048.0
2016-10-17 11:35:00,50.42,50.44,50.4,50.42,84909.0,32.2677,32.2805,32.2549,32.2677,84909.0
2016-10-17 11:40:00,50.42,50.49,50.41,50.48,179253.0,32.2677,32.3125,32.2613,32.3061,179253.0
2016-10-17 11:45:00,50.49,50.5,50.46,50.49,46436.0,32.3125,32.3189,32.2933,32.3125,46436.0
2016-10-17 11:50:00,50.48,50.53,50.48,50.52,68613.0,32.3061,32.3381,32.3061,32.3317,68613.0
2016-10-17 11:55:00,50.53,50.57,50.5,50.57,158055.0,32.3381,32.3637,32.3189,32.3637,158055.0
2016-10-17 12:00:00,50.57,50.58,50.53,50.57,141428.0,32.3637,32.3701,32.3381,32.3637,141428.0
2016-10-17 12:05:00,50.56,50.59,50.56,50.58,102270.0,32.3573,32.3765,32.3573,32.3701,102270.0
2016-10-17 12:10:00,50.58,50.59,50.54,50.57,132962.0,32.3701,32.3765,32.3445,32.3637,132962.0
2016-10-17 12:15:00,50.56,50.57,50.52,50.53,62711.0,32.3573,32.3637,32.3317,32.3381,62711.0
2016-10-17 12:20:00,50.53,50.53,50.45,50.46,72317.0,32.3381,32.3381,32.2869,32.2933,72317.0
2016-10-17 12:25:00,50.46,50.46,50.38,50.39,44396.0,32.2933,32.2933,32.2421,32.2485,44396.0
2016-10-17 12:30:00,50.38,50.42,50.37,50.42,40065.0,32.2421,32.2677,32.2357,32.2677,40065.0
2016-10-17 12:35:00,50.42,50.46,50.4,50.46,49968.0,32.2677,32.2933,32.2549,32.2933,49968.0
2016-10-17 12:40:00,50.46,50.48,50.44,50.47,99341.0,32.2933,32.3061,32.2805,32.2997,99341.0
2016-10-17 12:45:00,50.46,50.48,50.44,50.46,47977.0,32.2933,32.3061,32.2805,32.2933,47977.0
2016-10-17 12:50:00,50.46,50.49,50.42,50.43,93936.0,32.2933,32.3125,32.2677,32.2741,93936.0
2016-10-17 12:55:00,50.43,50.43,50.4,50.41,50859.0,32.2741,32.2741,32.2549,32.2613,50859.0
2016-10-17 13:00:00,50.41,50.46,50.4,50.46,41278.0,32.2613,32.2933,32.2549,32.2933,41278.0
2016-10-17 13:05:00,50.46,50.48,50.43,50.47,39961.0,32.2933,32.3061,32.2741,32.2997,39961.0
2016-10-17 13:10:00,50.47,50.49,50.45,50.49,23773.0,32.2997,32.3125,32.2869,32.3125,23773.0
2016-10-17 13:15:00,50.49,50.5,50.45,50.48,56421.0,32.3125,32.3189,32.2869,32.3061,56421.0
2016-10-17 13:20:00,50.48,50.49,50.41,50.41,39787.0,32.3061,32.3125,32.2613,32.2613,39787.0
2016-10-17 13:25:00,50.42,50.45,50.39,50.45,68492.0,32.2677,32.2869,32.2485,32.2869,68492.0
2016-10-17 13:30:00,50.45,50.47,50.42,50.45,70821.0,32.2869,32.2997,32.2677,32.2869,70821.0
2016-10-17 13:35:00,50.45,50.48,50.44,50.46,31105.0,32.2869,32.3061,32.2805,32.2933,31105.0
2016-10-17 13:40:00,50.46,50.46,50.43,50.45,33986.0,32.2933,32.2933,32.2741,32.2869,33986.0
2016-10-17 13:45:00,50.45,50.49,50.43,50.47,52493.0,32.2869,32.3125,32.2741,32.2997,52493.0
2016-10-17 13:50:00,50.46,50.47,50.45,50.46,40883.0,32.2933,32.2997,32.2869,32.2933,40883.0
2016-10-17 13:55:00,50.45,50.47,50.43,50.46,109364.0,32.2869,32.2997,32.2741,32.2933,109364.0
2016-10-17 14:00:00,50.46,50.47,50.39,50.4,99577.0,32.2933,32.2997,32.2485,32.2549,99577.0
2016-10-17 14:05:00,50.4,50.44,50.38,50.43,93853.0,32.2549,32.2805,32.2421,32.2741,93853.0
2016-10-17 14:10:00,50.43,50.44,50.42,50.43,77449.0,32.2741,32.2805,32.2677,32.2741,77449.0
2016-10-17 14:15:00,50.43,50.51,50.42,50.51,121499.0,32.2741,32.3253,32.2677,32.3253,121499.0
2016-10-17 14:20:00,50.5,50.53,50.49,50.52,111849.0,32.3189,32.3381,32.3125,32.3317,111849.0
2016-10-17 14:25:00,50.51,50.54,50.5,50.54,65796.0,32.3253,32.3445,32.3189,32.3445,65796.0
2016-10-17 14:30:00,50.53,50.54,50.47,50.47,60096.0,32.3381,32.3445,32.2997,32.2997,60096.0
2016-10-17 14:35:00,50.47,50.48,50.45,50.47,41912.0,32.2997,32.3061,32.2869,32.2997,41912.0
2016-10-17 14:40:00,50.47,50.5,50.46,50.5,27292.0,32.2997,32.3189,32.2933,32.3189,27292.0
2016-10-17 14:45:00,50.5,50.51,50.48,50.5,55022.0,32.3189,32.3253,32.3061,32.3189,55022.0
2016-10-17 14:50:00,50.51,50.55,50.5,50.53,107429.0,32.3253,32.3509,32.3189,32.3381,107429.0
2016-10-17 14:55:00,50.54,50.56,50.5,50.55,141876.0,32.3445,32.3573,32.3189,32.3509,141876.0
2016-10-17 15:00:00,50.56,50.57,50.52,50.54,88255.0,32.3573,32.3637,32.3317,32.3445,88255.0
2016-10-17 15:05:00,50.54,50.56,50.52,50.53,134877.0,32.3445,32.3573,32.3317,32.3381,134877.0
2016-10-17 15:10:00,50.52,50.53,50.44,50.44,68143.0,32.3317,32.3381,32.2805,32.2805,68143.0
2016-10-17 15:15:00,50.44,50.45,50.4,50.4,111205.0,32.2805,32.2869,32.2549,32.2549,111205.0
2016-10-17 15:20:00,50.41,50.41,50.38,50.39,141636.0,32.2613,32.2613,32.2421,32.2485,141636.0
2016-10-17 15:25:00,50.39,50.45,50.38,50.44,94693.0,32.2485,32.2869,32.2421,32.2805,94693.0
2016-10-17 15:30:00,50.43,50.46,50.39,50.44,195655.0,32.2741,32.2933,32.2485,32.2805,195655.0
2016-10-17 15:35:00,50.43,50.44,50.41,50.42,115588.0,32.2741,32.2805,32.2613,32.2677,115588.0
2016-10-17 15:40:00,50.42,50.44,50.41,50.41,70954.0,32.2677,32.2805,32.2613,32.2613,70954.0
2016-10-17 15:45:00,50.41,50.45,50.41,50.44,221535.0,32.2613,32.2869,32.2613,32.2805,221535.0
2016-10-17 15:50:00,50.43,50.43,50.42,50.42,108104.0,32.2741,32.2741,32.2677,32.2677,108104.0
2016-10-17 15:55:00,50.42,50.42,50.39,50.42,394106.0,32.2677,32.2677,32.2485,32.2677,394106.0
2016-10-18 09:30:00,50.61,50.61,50.32,50.39,390163.0,32.3893,32.3893,32.2037,32.2485,390163.0
2016-10-18 09:35:00,50.41,50.42,50.21,50.24,151530.0,32.2613,32.2677,32.1333,32.1525,151530.0
2016-10-18 09:40:00,50.23,50.3,50.2,50.23,169561.0,32.1461,32.1909,32.1269,32.1461,169561.0
2016-10-18 09:45:00,50.24,50.24,50.05,50.15,317674.0,32.1525,32.1525,32.0309,32.0949,317674.0
2016-10-18 09:50:00,50.14,50.23,50.11,50.12,242642.0,32.0885,32.1461,32.0693,32.0757,242642.0
2016-10-18 09:55:00,50.13,50.24,50.12,50.19,157731.0,32.0821,32.1525,32.0757,32.1205,157731.0
2016-10-18 10:00:00,50.19,50.31,50.18,50.3,218863.0,32.1205,32.1973,32.1141,32.1909,218863.0
2016-10-18 10:05:00,50.31,50.4,50.29,50.31,170021.0,32.1973,32.2549,32.1845,32.1973,170021.0
2016-10-18 10:10:00,50.31,50.34,50.3,50.31,101203.0,32.1973,32.2165,32.1909,32.1973,101203.0
2016-10-18 10:15:00,50.32,50.34,50.31,50.34,126488.0,32.2037,32.2165,32.1973,32.2165,126488.0
2016-10-18 10:20:00,50.34,50.35,50.27,50.3,118285.0,32.2165,32.2229,32.1717,32.1909,118285.0
2016-10-18 10:25:00,50.3,50.3,50.25,50.25,66366.0,32.1909,32.1909,32.1589,32.1589,66366.0
2016-10-18 10:30:00,50.25,50.26,50.22,50.22,84850.0,32.1589,32.1653,32.1397,32.1397,84850.0
2016-10-18 10:35:00,50.22,50.24,50.17,50.18,434344.0,32.1397,32.1525,32.1077,32.1141,434344.0
2016-10-18 10:40:00,50.19,50.19,50.15,50.16,111435.0,32.1205,32.1205,32.0949,32.1013,111435.0
2016-10-18 10:45:00,50.16,50.29,50.16,50.29,160072.0,32.1013,32.1845,32.1013,32.1845,160072.0
2016-10-18 10:50:00,50.29,50.31,50.26,50.27,95682.0,32.1845,32.1973,32.1653,32.1717,95682.0
2016-10-18 10:55:00,50.27,50.33,50.25,50.32,88902.0,32.1717,32.2101,32.1589,32.2037,88902.0
2016-10-18 11:00:00,50.32,50.37,50.28,50.32,103463.0,32.2037,32.2357,32.1781,32.2037,103463.0
2016-10-18 11:05:00,50.32,50.36,50.3,50.31,126620.0,32.2037,32.2293,32.1909,32.1973,126620.0
2016-10-18 11:10:00,50.31,50.32,50.24,50.25,483534.0,32.1973,32.2037,32.1525,32.1589,483534.0
2016-10-18 11:15:00,50.25,50.29,50.22,50.25,159988.0,32.1589,32.1845,32.1397,32.1589,159988.0
2016-10-18 11:20:00,50.25,50.37,50.25,50.36,98203.0,32.1589,32.2357,32.1589,32.2293,98203.0
2016-10-18 11:25:00,50.36,50.43,50.35,50.41,73493.0,32.2293,32.2741,32.2229,32.2613,73493.0
2016-10-18 11:30:00,50.42,50.45,50.41,50.43,74668.0,32.2677,32.2869,32.2613,32.2741,74668.0
2016-10-18 11:35:00,50.44,50.5,50.43,50.5,102215.0,32.2805,32.3189,32.2741,32.3189,102215.0
2016-10-18 11:40:00,50.5,50.5,50.47,50.5,130501.0,32.3189,32.3189,32.2997,32.3189,130501.0
2016-10-18 11:45:00,50.49,50.5,50.46,50.48,69888.0,32.3125,32.3189,32.2933,32.3061,69888.0
2016-10-18 11:50:00,50.48,50.5,50.45,50.5,75647.0,32.3061,32.3189,32.2869,32.3189,75647.0
2016-10-18 11:55:00,50.49,50.51,50.47,50.5,72303.0,32.3125,32.3253,32.2997,32.3189,72303.0
2016-10-18 12:00:00,50.5,50.5,50.48,50.49,216098.0,32.3189,32.3189,32.3061,32.3125,216098.0
2016-10-18 12:05:00,50.49,50.5,50.47,50.49,57031.0,32.3125,32.3189,32.2997,32.3125,57031.0
2016-10-18 12:10:00,50.49,50.52,50.47,50.51,102310.0,32.3125,32.3317,32.2997,32.3253,102310.0
2016-10-18 12:15:00,50.51,50.53,50.48,50.5,104667.0,32.3253,32.3381,32.3061,32.3189,104667.0
2016-10-18 12:20:00,50.5,50.51,50.47,50.51,29717.0,32.3189,32.3253,32.2997,32.3253,29717.0
2016-10-18 12:25:00,50.5,50.5,50.46,50.46,27803.0,32.3189,32.3189,32.2933,32.2933,27803.0
2016-10-18 12:30:00,50.47,50.5,50.46,50.49,20329.0,32.2997,32.3189,32.2933,32.3125,20329.0
2016-10-18 12:35:00,50.49,50.5,50.47,50.49,20410.0,32.3125,32.3189,32.2997,32.3125,20410.0
2016-10-18 12:40:00,50.48,50.49,50.45,50.47,21559.0,32.3061,32.3125,32.2869,32.2997,21559.0
2016-10-18 12:45:00,50.47,50.48,50.43,50.48,31701.0,32.2997,32.3061,32.2741,32.3061,31701.0
2016-10-18 12:50:00,50.48,50.48,50.41,50.41,64631.0,32.3061,32.3061,32.2613,32.2613,64631.0
2016-10-18 12:55:00,50.42,50.43,50.41,50.41,27303.0,32.2677,32.2741,32.2613,32.2613,27303.0
2016-10-18 13:00:00,50.41,50.42,50.39,50.39,26858.0,32.2613,32.2677,32.2485,32.2485,26858.0
2016-10-18 13:05:00,50.39,50.4,50.33,50.34,136609.0,32.2485,32.2549,32.2101,32.2165,136609.0
2016-10-18 13:10:00,50.34,50.35,50.32,50.32,37353.0,32.2165,32.2229,32.2037,32.2037,37353.0
2016-10-18 13:15:00,50.32,50.38,50.32,50.36,69728.0,32.2037,32.2421,32.2037,32.2293,69728.0
2016-10-18 13:20:00,50.36,50.38,50.34,50.36,50942.0,32.2293,32.2421,32.2165,32.2293,50942.0
2016-10-18 13:25:00,50.36,50.38,50.33,50.34,36224.0,32.2293,32.2421,32.2101,32.2165,36224.0
2016-10-18 13:30:00,50.34,50.36,50.31,50.31,77978.0,32.2165,32.2293,32.1973,32.1973,77978.0
2016-10-18 13:35:00,50.31,50.33,50.3,50.32,53975.0,32.1973,32.2101,32.1909,32.2037,53975.0
2016-10-18 13:40:00,50.32,50.33,50.3,50.33,43528.0,32.2037,32.2101,32.1909,32.2101,43528.0
2016-10-18 13:45:00,50.33,50.33,50.29,50.31,91552.0,32.2101,32.2101,32.1845,32.1973,91552.0
2016-10-18 13:50:00,50.32,50.34,50.3,50.32,104491.0,32.2037,32.2165,32.1909,32.2037,104491.0
2016-10-18 13:55:00,50.31,50.33,50.3,50.32,69345.0,32.1973,32.2101,32.1909,32.2037,69345.0
2016-10-18 14:00:00,50.31,50.33,50.3,50.31,59993.0,32.1973,32.2101,32.1909,32.1973,59993.0
2016-10-18 14:05:00,50.32,50.34,50.31,50.34,81405.0,32.2037,32.2165,32.1973,32.2165,81405.0
2016-10-18 14:10:00,50.34,50.36,50.33,50.36,51490.0,32.2165,32.2293,32.2101,32.2293,51490.0
2016-10-18 14:15:00,50.36,50.37,50.32,50.36,74488.0,32.2293,32.2357,32.2037,32.2293,74488.0
2016-10-18 14:20:00,50.36,50.41,50.35,50.41,39213.0,32.2293,32.2613,32.2229,32.2613,39213.0
2016-10-18 14:25:00,50.41,50.41,50.38,50.39,40321.0,32.2613,32.2613,32.2421,32.2485,40321.0
2016-10-18 14:30:00,50.39,50.41,50.38,50.38,48473.0,32.2485,32.2613,32.2421,32.2421,48473.0
2016-10-18 14:35:00,50.38,50.39,50.36,50.36,34583.0,32.2421,32.2485,32.2293,32.2293,34583.0
2016-10-18 14:40:00,50.37,50.37,50.35,50.37,56856.0,32.2357,32.2357,32.2229,32.2357,56856.0
2016-10-18 14:45:00,50.37,50.38,50.32,50.33,51099.0,32.2357,32.2421,32.2037,32.2101,51099.0
2016-10-18 14:50:00,50.34,50.35,50.32,50.34,63616.0,32.2165,32.2229,32.2037,32.2165,63616.0
2016-10-18 14:55:00,50.34,50.36,50.32,50.32,95651.0,32.2165,32.2293,32.2037,32.2037,95651.0
2016-10-18 15:00:00,50.32,50.36,50.31,50.34,74897.0,32.2037,32.2293,32.1973,32.2165,74897.0
2016-10-18 15:05:00,50.34,50.35,50.31,50.32,66015.0,32.2165,32.2229,32.1973,32.2037,66015.0
2016-10-18 15:10:00,50.32,50.33,50.28,50.33,94455.0,32.2037,32.2101,32.1781,32.2101,94455.0
2016-10-18 15:15:00,50.33,50.34,50.27,50.28,80404.0,32.2101,32.2165,32.1717,32.1781,80404.0
2016-10-18 15:20:00,50.29,50.3,50.26,50.3,100695.0,32.1845,32.1909,32.1653,32.1909,100695.0
2016-10-18 15:25:00,50.29,50.33,50.28,50.33,61497.0,32.1845,32.2101,32.1781,32.2101,61497.0
2016-10-18 15:30:00,50.33,50.34,50.29,50.3,104884.0,32.2101,32.2165,32.1845,32.1909,104884.0
2016-10-18 15:35:00,50.3,50.3,50.28,50.28,134580.0,32.1909,32.1909,32.1781,32.1781,134580.0
2016-10-18 15:40:00,50.28,50.3,50.27,50.3,114146.0,32.1781,32.1909,32.1717,32.1909,114146.0
2016-10-18 15:45:00,50.3,50.33,50.28,50.29,443265.0,32.1909,32.2101,32.1781,32.1845,443265.0
2016-10-18 15:50:00,50.3,50.3,50.27,50.28,226217.0,32.1909,32.1909,32.1717,32.1781,226217.0
2016-10-18 15:55:00,50.28,50.29,50.25,50.26,923098.0,32.1781,32.1845,32.1589,32.1653,923098.0
2016-10-19 09:30:00,50.45,50.56,50.37,50.37,237005.0,32.2869,32.3573,32.2357,32.2357,237005.0
2016-10-19 09:35:00,50.37,50.42,50.34,50.4,165307.0,32.2357,32.2677,32.2165,32.2549,165307.0
2016-10-19 09:40:00,50.4,50.42,50.39,50.39,150234.0,32.2549,32.2677,32.2485,32.2485,150234.0
2016-10-19 09:45:00,50.39,50.44,50.39,50.42,177935.0,32.2485,32.2805,32.2485,32.2677,177935.0
2016-10-19 09:50:00,50.42,50.44,50.38,50.41,363236.0,32.2677,32.2805,32.2421,32.2613,363236.0
2016-10-19 09:55:00,50.4,50.51,50.4,50.43,229447.0,32.2549,32.3253,32.2549,32.2741,229447.0
2016-10-19 10:00:00,50.44,50.5,50.43,50.49,112399.0,32.2805,32.3189,32.2741,32.3125,112399.0
2016-10-19 10:05:00,50.5,50.53,50.46,50.47,238876.0,32.3189,32.3381,32.2933,32.2997,238876.0
2016-10-19 10:10:00,50.46,50.5,50.44,50.5,211621.0,32.2933,32.3189,32.2805,32.3189,211621.0
2016-10-19 10:15:00,50.49,50.5,50.46,50.5,216475.0,32.3125,32.3189,32.2933,32.3189,216475.0
2016-10-19 10:20:00,50.5,50.51,50.45,50.5,129794.0,32.3189,32.3253,32.2869,32.3189,129794.0
2016-10-19 10:25:00,50.5,50.57,50.48,50.51,127420.0,32.3189,32.3637,32.3061,32.3253,127420.0
2016-10-19 10:30:00,50.5,50.56,50.49,50.55,72296.0,32.3189,32.3573,32.3125,32.3509,72296.0
2016-10-19 10:35:00,50.55,50.58,50.54,50.57,40615.0,32.3509,32.3701,32.3445,32.3637,40615.0
2016-10-19 10:40:00,50.58,50.58,50.53,50.57,64920.0,32.3701,32.3701,32.3381,32.3637,64920.0
2016-10-19 10:45:00,50.56,50.58,50.54,50.58,56012.0,32.3573,32.3701,32.3445,32.3701,56012.0
2016-10-19 10:50:00,50.58,50.58,50.55,50.55,54501.0,32.3701,32.3701,32.3509,32.3509,54501.0
2016-10-19 10:55:00,50.56,50.6,50.56,50.58,70130.0,32.3573,32.3829,32.3573,32.3701,70130.0
2016-10-19 11:00:00,50.58,50.6,50.58,50.6,387638.0,32.3701,32.3829,32.3701,32.3829,387638.0
2016-10-19 11:05:00,50.6,50.63,50.56,50.59,170043.0,32.3829,32.4021,32.3573,32.3765,170043.0
2016-10-19 11:10:00,50.59,50.6,50.56,50.59,135895.0,32.3765,32.3829,32.3573,32.3765,135895.0
2016-10-19 11:15:00,50.59,50.62,50.57,50.57,121084.0,32.3765,32.3957,32.3637,32.3637,121084.0
2016-10-19 11:20:00,50.57,50.58,50.51,50.52,66535.0,32.3637,32.3701,32.3253,32.3317,66535.0
2016-10-19 11:25:00,50.52,50.55,50.5,50.53,76053.0,32.3317,32.3509,32.3189,32.3381,76053.0
2016-10-19 11:30:00,50.53,50.54,50.5,50.5,67291.0,32.3381,32.3445,32.3189,32.3189,67291.0
2016-10-19 11:35:00,50.5,50.5,50.45,50.45,75906.0,32.3189,32.3189,32.2869,32.2869,75906.0
2016-10-19 11:40:00,50.46,50.46,50.42,50.43,85975.0,32.2933,32.2933,32.2677,32.2741,85975.0
2016-10-19 11:45:00,50.43,50.49,50.42,50.48,83168.0,32.2741,32.3125,32.2677,32.3061,83168.0
2016-10-19 11:50:00,50.48,50.51,50.48,50.5,59262.0,32.3061,32.3253,32.3061,32.3189,59262.0
2016-10-19 11:55:00,50.5,50.5,50.49,50.5,64546.0,32.3189,32.3189,32.3125,32.3189,64546.0
2016-10-19 12:00:00,50.5,50.52,50.48,50.48,172309.0,32.3189,32.3317,32.3061,32.3061,172309.0
2016-10-19 12:05:00,50.48,50.49,50.47,50.48,43813.0,32.3061,32.3125,32.2997,32.3061,43813.0
2016-10-19 12:10:00,50.49,50.5,50.48,50.48,54732.0,32.3125,32.3189,32.3061,32.3061,54732.0
2016-10-19 12:15:00,50.48,50.48,50.47,50.48,27270.0,32.3061,32.3061,32.2997,32.3061,27270.0
2016-10-19 12:20:00,50.47,50.5,50.47,50.5,53254.0,32.2997,32.3189,32.2997,32.3189,53254.0
2016-10-19 12:25:00,50.5,50.51,50.49,50.5,60988.0,32.3189,32.3253,32.3125,32.3189,60988.0
2016-10-19 12:30:00,50.5,50.5,50.49,50.5,26407.0,32.3189,32.3189,32.3125,32.3189,26407.0
2016-10-19 12:35:00,50.5,50.5,50.49,50.5,25420.0,32.3189,32.3189,32.3125,32.3189,25420.0
2016-10-19 12:40:00,50.5,50.5,50.46,50.47,60885.0,32.3189,32.3189,32.2933,32.2997,60885.0
2016-10-19 12:45:00,50.47,50.49,50.46,50.49,32418.0,32.2997,32.3125,32.2933,32.3125,32418.0
2016-10-19 12:50:00,50.49,50.49,50.48,50.49,19105.0,32.3125,32.3125,32.3061,32.3125,19105.0
2016-10-19 12:55:00,50.48,50.5,50.45,50.47,62366.0,32.3061,32.3189,32.2869,32.2997,62366.0
2016-10-19 13:00:00,50.48,50.5,50.47,50.49,41151.0,32.3061,32.3189,32.2997,32.3125,41151.0
2016-10-19 13:05:00,50.5,50.5,50.49,50.5,50582.0,32.3189,32.3189,32.3125,32.3189,50582.0
2016-10-19 13:10:00,50.5,50.5,50.45,50.47,87838.0,32.3189,32.3189,32.2869,32.2997,87838.0
2016-10-19 13:15:00,50.47,50.48,50.46,50.47,30472.0,32.2997,32.3061,32.2933,32.2997,30472.0
2016-10-19 13:20:00,50.47,50.48,50.45,50.47,40919.0,32.2997,32.3061,32.2869,32.2997,40919.0
2016-10-19 13:25:00,50.46,50.5,50.46,50.5,27326.0,32.2933,32.3189,32.2933,32.3189,27326.0
2016-10-19 13:30:00,50.5,50.52,50.49,50.5,67548.0,32.3189,32.3317,32.3125,32.3189,67548.0
2016-10-19 13:35:00,50.5,50.52,50.49,50.5,30143.0,32.3189,32.3317,32.3125,32.3189,30143.0
2016-10-19 13:40:00,50.51,50.51,50.49,50.5,76459.0,32.3253,32.3253,32.3125,32.3189,76459.0
2016-10-19 13:45:00,50.5,50.5,50.49,50.5,65544.0,32.3189,32.3189,32.3125,32.3189,65544.0
2016-10-19 13:50:00,50.5,50.5,50.48,50.48,128289.0,32.3189,32.3189,32.3061,32.3061,128289.0
2016-10-19 13:55:00,50.48,50.48,50.44,50.48,90760.0,32.3061,32.3061,32.2805,32.3061,90760.0
2016-10-19 14:00:00,50.48,50.51,50.47,50.51,91782.0,32.3061,32.3253,32.2997,32.3253,91782.0
2016-10-19 14:05:00,50.51,50.53,50.49,50.5,89099.0,32.3253,32.3381,32.3125,32.3189,89099.0
2016-10-19 14:10:00,50.5,50.5,50.48,50.48,70737.0,32.3189,32.3189,32.3061,32.3061,70737.0
2016-10-19 14:15:00,50.49,50.5,50.48,50.5,73507.0,32.3125,32.3189,32.3061,32.3189,73507.0
2016-10-19 14:20:00,50.5,50.5,50.49,50.5,82573.0,32.3189,32.3189,32.3125,32.3189,82573.0
2016-10-19 14:25:00,50.5,50.55,50.49,50.53,60082.0,32.3189,32.3509,32.3125,32.3381,60082.0
2016-10-19 14:30:00,50.54,50.55,50.47,50.49,98154.0,32.3445,32.3509,32.2997,32.3125,98154.0
2016-10-19 14:35:00,50.49,50.51,50.48,50.5,56642.0,32.3125,32.3253,32.3061,32.3189,56642.0
2016-10-19 14:40:00,50.5,50.5,50.46,50.48,75515.0,32.3189,32.3189,32.2933,32.3061,75515.0
2016-10-19 14:45:00,50.48,50.48,50.47,50.48,68784.0,32.3061,32.3061,32.2997,32.3061,68784.0
2016-10-19 14:50:00,50.47,50.5,50.42,50.5,147136.0,32.2997,32.3189,32.2677,32.3189,147136.0
2016-10-19 14:55:00,50.5,50.5,50.48,50.5,74619.0,32.3189,32.3189,32.3061,32.3189,74619.0
2016-10-19 15:00:00,50.5,50.5,50.47,50.47,67107.0,32.3189,32.3189,32.2997,32.2997,67107.0
2016-10-19 15:05:00,50.47,50.52,50.47,50.52,95495.0,32.2997,32.3317,32.2997,32.3317,95495.0
2016-10-19 15:10:00,50.52,50.53,50.5,50.52,50177.0,32.3317,32.3381,32.3189,32.3317,50177.0
2016-10-19 15:15:00,50.52,50.52,50.5,50.51,91363.0,32.3317,32.3317,32.3189,32.3253,91363.0
2016-10-19 15:20:00,50.51,50.51,50.48,50.51,105082.0,32.3253,32.3253,32.3061,32.3253,105082.0
2016-10-19 15:25:00,50.51,50.51,50.49,50.49,90279.0,32.3253,32.3253,32.3125,32.3125,90279.0
2016-10-19 15:30:00,50.5,50.51,50.47,50.47,89393.0,32.3189,32.3253,32.2997,32.2997,89393.0
2016-10-19 15:35:00,50.47,50.48,50.45,50.46,94966.0,32.2997,32.3061,32.2869,32.2933,94966.0
2016-10-19 15:40:00,50.45,50.48,50.43,50.46,172164.0,32.2869,32.3061,32.2741,32.2933,172164.0
2016-10-19 15:45:00,50.45,50.48,50.44,50.48,160450.0,32.2869,32.3061,32.2805,32.3061,160450.0
2016-10-19 15:50:00,50.48,50.48,50.45,50.48,269686.0,32.3061,32.3061,32.2869,32.3061,269686.0
2016-10-19 15:55:00,50.48,50.48,50.38,50.39,852308.0,32.3061,32.3061,32.2421,32.2485,852308.0
2016-10-20 09:30:00,49.54,49.57,49.09,49.15,1677556.0,31.7045,31.7237,31.4165,31.4549,1677556.0
2016-10-20 09:35:00,49.16,49.18,48.9,49.0,1127146.0,31.4613,31.4741,31.2949,31.3589,1127146.0
2016-10-20 09:40:00,48.98,49.09,48.92,48.93,550630.0,31.3461,31.4165,31.3077,31.3141,550630.0
2016-10-20 09:45:00,48.94,49.07,48.91,48.93,671258.0,31.3205,31.4037,31.3013,31.3141,671258.0
2016-10-20 09:50:00,48.93,49.02,48.92,49.01,675248.0,31.3141,31.3717,31.3077,31.3653,675248.0
2016-10-20 09:55:00,49.0,49.12,48.97,49.08,522751.0,31.3589,31.4357,31.3397,31.4101,522751.0
2016-10-20 10:00:00,49.07,49.26,49.07,49.23,545474.0,31.4037,31.5253,31.4037,31.5061,545474.0
2016-10-20 10:05:00,49.23,49.32,49.1,49.17,416347.0,31.5061,31.5637,31.4229,31.4677,416347.0
2016-10-20 10:10:00,49.17,49.24,49.15,49.21,547949.0,31.4677,31.5125,31.4549,31.4933,547949.0
2016-10-20 10:15:00,49.21,49.37,49.15,49.37,418338.0,31.4933,31.5957,31.4549,31.5957,418338.0
2016-10-20 10:20:00,49.37,49.48,49.32,49.39,378743.0,31.5957,31.6661,31.5637,31.6085,378743.0
2016-10-20 10:25:00,49.4,49.41,49.18,49.19,645497.0,31.6149,31.6213,31.4741,31.4805,645497.0
2016-10-20 10:30:00,49.18,49.19,49.1,49.15,384437.0,31.4741,31.4805,31.4229,31.4549,384437.0
2016-10-20 10:35:00,49.15,49.22,49.1,49.2,284051.0,31.4549,31.4997,31.4229,31.4869,284051.0
2016-10-20 10:40:00,49.2,49.29,49.18,49.29,191048.0,31.4869,31.5445,31.4741,31.5445,191048.0
2016-10-20 10:45:00,49.28,49.3,49.17,49.19,203300.0,31.5381,31.5509,31.4677,31.4805,203300.0
2016-10-20 10:50:00,49.19,49.25,49.18,49.23,104768.0,31.4805,31.5189,31.4741,31.5061,104768.0
2016-10-20 10:55:00,49.23,49.25,49.16,49.16,239417.0,31.5061,31.5189,31.4613,31.4613,239417.0
2016-10-20 11:00:00,49.15,49.21,49.14,49.18,153319.0,31.4549,31.4933,31.4485,31.4741,153319.0
2016-10-20 11:05:00,49.18,49.2,49.15,49.16,133162.0,31.4741,31.4869,31.4549,31.4613,133162.0
2016-10-20 11:10:00,49.17,49.19,49.14,49.16,214571.0,31.4677,31.4805,31.4485,31.4613,214571.0
2016-10-20 11:15:00,49.16,49.19,49.11,49.11,169928.0,31.4613,31.4805,31.4293,31.4293,169928.0
2016-10-20 11:20:00,49.11,49.15,49.05,49.12,239543.0,31.4293,31.4549,31.3909,31.4357,239543.0
2016-10-20 11:25:00,49.13,49.13,49.08,49.09,237398.0,31.4421,31.4421,31.4101,31.4165,237398.0
2016-10-20 11:30:00,49.09,49.12,49.06,49.07,298258.0,31.4165,31.4357,31.3973,31.4037,298258.0
2016-10-20 11:35:00,49.07,49.08,48.98,48.98,243001.0,31.4037,31.4101,31.3461,31.3461,243001.0
2016-10-20 11:40:00,48.98,49.04,48.97,49.01,184076.0,31.3461,31.3845,31.3397,31.3653,184076.0
2016-10-20 11:45:00,49.01,49.09,49.01,49.07,139035.0,31.3653,31.4165,31.3653,31.4037,139035.0
2016-10-20 11:50:00,49.07,49.08,49.03,49.05,137910.0,31.4037,31.4101,31.3781,31.3909,137910.0
2016-10-20 11:55:00,49.05,49.06,49.02,49.03,181998.0,31.3909,31.3973,31.3717,31.3781,181998.0
2016-10-20 12:00:00,49.03,49.06,49.02,49.04,227006.0,31.3781,31.3973,31.3717,31.3845,227006.0
2016-10-20 12:05:00,49.04,49.18,49.03,49.09,215897.0,31.3845,31.4741,31.3781,31.4165,215897.0
2016-10-20 12:10:00,49.09,49.1,49.03,49.06,140601.0,31.4165,31.4229,31.3781,31.3973,140601.0
2016-10-20 12:15:00,49.07,49.09,49.03,49.04,114919.0,31.4037,31.4165,31.3781,31.3845,114919.0
2016-10-20 12:20:00,49.03,49.1,49.02,49.1,150159.0,31.3781,31.4229,31.3717,31.4229,150159.0
2016-10-20 12:25:00,49.09,49.1,49.04,49.07,131328.0,31.4165,31.4229,31.3845,31.4037,131328.0
2016-10-20 12:30:00,49.07,49.07,49.03,49.04,79548.0,31.4037,31.4037,31.3781,31.3845,79548.0
2016-10-20 12:35:00,49.03,49.06,49.02,49.04,120348.0,31.3781,31.3973,31.3717,31.3845,120348.0
2016-10-20 12:40:00,49.05,49.09,49.04,49.07,114009.0,31.3909,31.4165,31.3845,31.4037,114009.0
2016-10-20 12:45:00,49.06,49.06,49.02,49.05,85121.0,31.3973,31.3973,31.3717,31.3909,85121.0
2016-10-20 12:50:00,49.05,49.08,49.04,49.05,77504.0,31.3909,31.4101,31.3845,31.3909,77504.0
2016-10-20 12:55:00,49.05,49.07,49.04,49.05,88289.0,31.3909,31.4037,31.3845,31.3909,88289.0
2016-10-20 13:00:00,49.05,49.07,49.04,49.04,140486.0,31.3909,31.4037,31.3845,31.3845,140486.0
2016-10-20 13:05:00,49.04,49.08,49.04,49.06,87653.0,31.3845,31.4101,31.3845,31.3973,87653.0
2016-10-20 13:10:00,49.07,49.08,49.04,49.05,153112.0,31.4037,31.4101,31.3845,31.3909,153112.0
2016-10-20 13:15:00,49.05,49.06,49.0,49.01,117165.0,31.3909,31.3973,31.3589,31.3653,117165.0
2016-10-20 13:20:00,49.01,49.05,48.99,49.03,225548.0,31.3653,31.3909,31.3525,31.3781,225548.0
2016-10-20 13:25:00,49.04,49.08,49.04,49.06,153045.0,31.3845,31.4101,31.3845,31.3973,153045.0
2016-10-20 13:30:00,49.06,49.07,49.01,49.01,145532.0,31.3973,31.4037,31.3653,31.3653,145532.0
2016-10-20 13:35:00,49.01,49.02,49.0,49.0,78829.0,31.3653,31.3717,31.3589,31.3589,78829.0
2016-10-20 13:40:00,49.01,49.01,48.96,48.96,132172.0,31.3653,31.3653,31.3333,31.3333,132172.0
2016-10-20 13:45:00,48.96,48.99,48.95,48.98,205240.0,31.3333,31.3525,31.3269,31.3461,205240.0
2016-10-20 13:50:00,48.97,48.98,48.94,48.95,167163.0,31.3397,31.3461,31.3205,31.3269,167163.0
2016-10-20 13:55:00,48.95,49.0,48.94,49.0,219873.0,31.3269,31.3589,31.3205,31.3589,219873.0
2016-10-20 14:00:00,48.99,49.0,48.94,49.0,223201.0,31.3525,31.3589,31.3205,31.3589,223201.0
2016-10-20 14:05:00,49.0,49.03,48.99,49.03,143292.0,31.3589,31.3781,31.3525,31.3781,143292.0
2016-10-20 14:10:00,49.03,49.05,49.02,49.03,117816.0,31.3781,31.3909,31.3717,31.3781,117816.0
2016-10-20 14:15:00,49.04,49.05,49.01,49.02,92638.0,31.3845,31.3909,31.3653,31.3717,92638.0
2016-10-20 14:20:00,49.04,49.04,49.0,49.0,109522.0,31.3845,31.3845,31.3589,31.3589,109522.0
2016-10-20 14:25:00,49.01,49.04,49.0,49.02,110344.0,31.3653,31.3845,31.3589,31.3717,110344.0
2016-10-20 14:30:00,49.03,49.05,49.0,49.0,93750.0,31.3781,31.3909,31.3589,31.3589,93750.0
2016-10-20 14:35:00,49.0,49.03,49.0,49.0,97102.0,31.3589,31.3781,31.3589,31.3589,97102.0
2016-10-20 14:40:00,49.01,49.03,49.0,49.02,85907.0,31.3653,31.3781,31.3589,31.3717,85907.0
2016-10-20 14:45:00,49.02,49.07,49.0,49.05,113423.0,31.3717,31.4037,31.3589,31.3909,113423.0
2016-10-20 14:50:00,49.05,49.06,49.0,49.01,153033.0,31.3909,31.3973,31.3589,31.3653,153033.0
2016-10-20 14:55:00,49.01,49.04,49.01,49.03,160238.0,31.3653,31.3845,31.3653,31.3781,160238.0
2016-10-20 15:00:00,49.02,49.05,49.01,49.01,181909.0,31.3717,31.3909,31.3653,31.3653,181909.0
2016-10-20 15:05:00,49.01,49.05,49.0,49.04,132718.0,31.3653,31.3909,31.3589,31.3845,132718.0
2016-10-20 15:10:00,49.04,49.07,49.03,49.05,153848.0,31.3845,31.4037,31.3781,31.3909,153848.0
2016-10-20 15:15:00,49.05,49.06,49.03,49.05,127666.0,31.3909,31.3973,31.3781,31.3909,127666.0
2016-10-20 15:20:00,49.05,49.09,49.04,49.07,183580.0,31.3909,31.4165,31.3845,31.4037,183580.0
2016-10-20 15:25:00,49.07,49.07,49.02,49.05,166886.0,31.4037,31.4037,31.3717,31.3909,166886.0
2016-10-20 15:30:00,49.05,49.09,49.04,49.08,225023.0,31.3909,31.4165,31.3845,31.4101,225023.0
2016-10-20 15:35:00,49.08,49.11,49.0,49.01,386765.0,31.4101,31.4293,31.3589,31.3653,386765.0
2016-10-20 15:40:00,49.01,49.06,49.0,49.01,292420.0,31.3653,31.3973,31.3589,31.3653,292420.0
2016-10-20 15:45:00,49.02,49.1,49.02,49.09,336444.0,31.3717,31.4229,31.3717,31.4165,336444.0
2016-10-20 15:50:00,49.09,49.13,49.08,49.1,442833.0,31.4165,31.4421,31.4101,31.4229,442833.0
2016-10-20 15:55:00,49.1,49.21,49.04,49.13,1292076.0,31.4229,31.4933,31.3845,31.4421,1292076.0
2016-10-21 09:30:00,48.81,48.92,48.68,48.7,1528155.0,31.2373,31.3077,31.1541,31.1669,1528155.0
2016-10-21 09:35:00,48.7,48.78,48.52,48.52,375103.0,31.1669,31.2181,31.0517,31.0517,375103.0
2016-10-21 09:40:00,48.52,48.74,48.52,48.58,430792.0,31.0517,31.1925,31.0517,31.0901,430792.0
2016-10-21 09:45:00,48.58,48.61,48.51,48.59,356818.0,31.0901,31.1093,31.0453,31.0965,356818.0
2016-10-21 09:50:00,48.59,48.65,48.57,48.57,253883.0,31.0965,31.1349,31.0837,31.0837,253883.0
2016-10-21 09:55:00,48.57,48.6,48.54,48.54,220822.0,31.0837,31.1029,31.0645,31.0645,220822.0
2016-10-21 10:00:00,48.54,48.58,48.39,48.43,736816.0,31.0645,31.0901,30.9685,30.9941,736816.0
2016-10-21 10:05:00,48.44,48.54,48.43,48.5,223708.0,31.0005,31.0645,30.9941,31.0389,223708.0
2016-10-21 10:10:00,48.5,48.5,48.44,48.5,178606.0,31.0389,31.0389,31.0005,31.0389,178606.0
2016-10-21 10:15:00,48.5,48.5,48.47,48.48,184853.0,31.0389,31.0389,31.0197,31.0261,184853.0
2016-10-21 10:20:00,48.47,48.52,48.42,48.52,224521.0,31.0197,31.0517,30.9877,31.0517,224521.0
2016-10-21 10:25:00,48.51,48.56,48.5,48.53,194042.0,31.0453,31.0773,31.0389,31.0581,194042.0
2016-10-21 10:30:00,48.54,48.69,48.53,48.69,182489.0,31.0645,31.1605,31.0581,31.1605,182489.0
2016-10-21 10:35:00,48.69,48.7,48.6,48.62,129579.0,31.1605,31.1669,31.1029,31.1157,129579.0
2016-10-21 10:40:00,48.62,48.62,48.57,48.6,163986.0,31.1157,31.1157,31.0837,31.1029,163986.0
2016-10-21 10:45:00,48.59,48.61,48.5,48.51,128791.0,31.0965,31.1093,31.0389,31.0453,128791.0
2016-10-21 10:50:00,48.5,48.52,48.48,48.49,247479.0,31.0389,31.0517,31.0261,31.0325,247479.0
2016-10-21 10:55:00,48.5,48.52,48.2,48.25,555860.0,31.0389,31.0517,30.8469,30.8789,555860.0
2016-10-21 11:00:00,48.25,48.36,48.2,48.34,332602.0,30.8789,30.9493,30.8469,30.9365,332602.0
2016-10-21 11:05:00,48.34,48.38,48.26,48.36,291751.0,30.9365,30.9621,30.8853,30.9493,291751.0
2016-10-21 11:10:00,48.36,48.38,48.22,48.22,405616.0,30.9493,30.9621,30.8597,30.8597,405616.0
2016-10-21 11:15:00,48.22,48.31,48.21,48.28,287430.0,30.8597,30.9173,30.8533,30.8981,287430.0
2016-10-21 11:20:00,48.29,48.29,48.23,48.27,274025.0,30.9045,30.9045,30.8661,30.8917,274025.0
2016-10-21 11:25:00,48.27,48.3,48.11,48.17,453694.0,30.8917,30.9109,30.7893,30.8277,453694.0
2016-10-21 11:30:00,48.18,48.21,48.13,48.15,176600.0,30.8341,30.8533,30.8021,30.8149,176600.0
2016-10-21 11:35:00,48.15,48.16,48.04,48.05,353864.0,30.8149,30.8213,30.7445,30.7509,353864.0
2016-10-21 11:40:00,48.05,48.06,47.95,48.0,651833.0,30.7509,30.7573,30.6869,30.7189,651833.0
2016-10-21 11:45:00,48.0,48.1,47.98,48.07,483883.0,30.7189,30.7829,30.7061,30.7637,483883.0
2016-10-21 11:50:00,48.08,48.15,48.06,48.1,296399.0,30.7701,30.8149,30.7573,30.7829,296399.0
2016-10-21 11:55:00,48.09,48.13,48.08,48.09,164432.0,30.7765,30.8021,30.7701,30.7765,164432.0
2016-10-21 12:00:00,48.09,48.25,48.09,48.24,205441.0,30.7765,30.8789,30.7765,30.8725,205441.0
2016-10-21 12:05:00,48.24,48.31,48.2,48.3,253292.0,30.8725,30.9173,30.8469,30.9109,253292.0
2016-10-21 12:10:00,48.3,48.34,48.28,48.32,210321.0,30.9109,30.9365,30.8981,30.9237,210321.0
2016-10-21 12:15:00,48.33,48.39,48.32,48.37,216793.0,30.9301,30.9685,30.9237,30.9557,216793.0
2016-10-21 12:20:00,48.36,48.42,48.35,48.35,120174.0,30.9493,30.9877,30.9429,30.9429,120174.0
2016-10-21 12:25:00,48.36,48.41,48.35,48.39,132818.0,30.9493,30.9813,30.9429,30.9685,132818.0
2016-10-21 12:30:00,48.39,48.39,48.33,48.36,168300.0,30.9685,30.9685,30.9301,30.9493,168300.0
2016-10-21 12:35:00,48.36,48.36,48.26,48.3,193997.0,30.9493,30.9493,30.8853,30.9109,193997.0
2016-10-21 12:40:00,48.31,48.34,48.28,48.32,123712.0,30.9173,30.9365,30.8981,30.9237,123712.0
2016-10-21 12:45:00,48.33,48.38,48.32,48.37,174144.0,30.9301,30.9621,30.9237,30.9557,174144.0
2016-10-21 12:50:00,48.36,48.42,48.35,48.41,140206.0,30.9493,30.9877,30.9429,30.9813,140206.0
2016-10-21 12:55:00,48.41,48.46,48.38,48.44,140241.0,30.9813,31.0133,30.9621,31.0005,140241.0
2016-10-21 13:00:00,48.44,48.45,48.42,48.44,173336.0,31.0005,31.0069,30.9877,31.0005,173336.0
2016-10-21 13:05:00,48.44,48.44,48.42,48.43,113420.0,31.0005,31.0005,30.9877,30.9941,113420.0
2016-10-21 13:10:00,48.43,48.44,48.4,48.42,163650.0,30.9941,31.0005,30.9749,30.9877,163650.0
2016-10-21 13:15:00,48.41,48.51,48.41,48.47,227336.0,30.9813,31.0453,30.9813,31.0197,227336.0
2016-10-21 13:20:00,48.47,48.47,48.31,48.31,128557.0,31.0197,31.0197,30.9173,30.9173,128557.0
2016-10-21 13:25:00,48.31,48.32,48.27,48.28,188353.0,30.9173,30.9237,30.8917,30.8981,188353.0
2016-10-21 13:30:00,48.29,48.33,48.28,48.31,138941.0,30.9045,30.9301,30.8981,30.9173,138941.0
2016-10-21 13:35:00,48.31,48.35,48.31,48.33,92364.0,30.9173,30.9429,30.9173,30.9301,92364.0
2016-10-21 13:40:00,48.33,48.34,48.28,48.32,141307.0,30.9301,30.9365,30.8981,30.9237,141307.0
2016-10-21 13:45:00,48.33,48.4,48.32,48.39,128917.0,30.9301,30.9749,30.9237,30.9685,128917.0
2016-10-21 13:50:00,48.38,48.4,48.37,48.39,87114.0,30.9621,30.9749,30.9557,30.9685,87114.0
2016-10-21 13:55:00,48.38,48.39,48.33,48.34,161720.0,30.9621,30.9685,30.9301,30.9365,161720.0
2016-10-21 14:00:00,48.33,48.34,48.26,48.27,110709.0,30.9301,30.9365,30.8853,30.8917,110709.0
2016-10-21 14:05:00,48.27,48.3,48.26,48.3,157965.0,30.8917,30.9109,30.8853,30.9109,157965.0
2016-10-21 14:10:00,48.3,48.35,48.29,48.34,109183.0,30.9109,30.9429,30.9045,30.9365,109183.0
2016-10-21 14:15:00,48.34,48.35,48.29,48.31,133275.0,30.9365,30.9429,30.9045,30.9173,133275.0
2016-10-21 14:20:00,48.32,48.33,48.29,48.32,111775.0,30.9237,30.9301,30.9045,30.9237,111775.0
2016-10-21 14:25:00,48.32,48.35,48.29,48.3,222060.0,30.9237,30.9429,30.9045,30.9109,222060.0
2016-10-21 14:30:00,48.3,48.31,48.28,48.29,156783.0,30.9109,30.9173,30.8981,30.9045,156783.0
2016-10-21 14:35:00,48.3,48.32,48.27,48.3,404091.0,30.9109,30.9237,30.8917,30.9109,404091.0
2016-10-21 14:40:00,48.3,48.31,48.29,48.3,204427.0,30.9109,30.9173,30.9045,30.9109,204427.0
2016-10-21 14:45:00,48.29,48.32,48.29,48.3,371050.0,30.9045,30.9237,30.9045,30.9109,371050.0
2016-10-21 14:50:00,48.3,48.31,48.29,48.3,324306.0,30.9109,30.9173,30.9045,30.9109,324306.0
2016-10-21 14:55:00,48.29,48.35,48.29,48.34,744115.0,30.9045,30.9429,30.9045,30.9365,744115.0
2016-10-21 15:00:00,48.33,48.38,48.31,48.32,679243.0,30.9301,30.9621,30.9173,30.9237,679243.0
2016-10-21 15:05:00,48.3,48.31,48.25,48.25,164760.0,30.9109,30.9173,30.8789,30.8789,164760.0
2016-10-21 15:10:00,48.26,48.26,48.23,48.26,219485.0,30.8853,30.8853,30.8661,30.8853,219485.0
2016-10-21 15:15:00,48.25,48.28,48.24,48.25,485989.0,30.8789,30.8981,30.8725,30.8789,485989.0
2016-10-21 15:20:00,48.25,48.25,48.22,48.23,140747.0,30.8789,30.8789,30.8597,30.8661,140747.0
2016-10-21 15:25:00,48.23,48.24,48.12,48.13,235821.0,30.8661,30.8725,30.7957,30.8021,235821.0
2016-10-21 15:30:00,48.13,48.14,48.1,48.12,261367.0,30.8021,30.8085,30.7829,30.7957,261367.0
2016-10-21 15:35:00,48.13,48.17,48.11,48.16,350792.0,30.8021,30.8277,30.7893,30.8213,350792.0
2016-10-21 15:40:00,48.16,48.17,48.11,48.12,410627.0,30.8213,30.8277,30.7893,30.7957,410627.0
2016-10-21 15:45:00,48.12,48.24,48.11,48.2,436984.0,30.7957,30.8725,30.7893,30.8469,436984.0
2016-10-21 15:50:00,48.19,48.21,48.18,48.2,733122.0,30.8405,30.8533,30.8341,30.8469,733122.0
2016-10-21 15:55:00,48.19,48.2,48.16,48.2,751354.0,30.8405,30.8469,30.8213,30.8469,751354.0
2016-10-24 09:30:00,48.71,48.89,48.6,48.87,991404.0,31.1733,31.2885,31.1029,31.2757,991404.0
2016-10-24 09:35:00,48.87,48.93,48.74,48.87,482299.0,31.2757,31.3141,31.1925,31.2757,482299.0
2016-10-24 09:40:00,48.88,48.88,48.6,48.65,707023.0,31.2821,31.2821,31.1029,31.1349,707023.0
2016-10-24 09:45:00,48.65,48.66,48.51,48.64,585493.0,31.1349,31.1413,31.0453,31.1285,585493.0
2016-10-24 09:50:00,48.64,48.66,48.41,48.48,343926.0,31.1285,31.1413,30.9813,31.0261,343926.0
2016-10-24 09:55:00,48.48,48.5,48.41,48.46,345115.0,31.0261,31.0389,30.9813,31.0133,345115.0
2016-10-24 10:00:00,48.46,48.52,48.37,48.38,221091.0,31.0133,31.0517,30.9557,30.9621,221091.0
2016-10-24 10:05:00,48.38,48.39,48.24,48.26,270563.0,30.9621,30.9685,30.8725,30.8853,270563.0
2016-10-24 10:10:00,48.26,48.3,48.22,48.3,619065.0,30.8853,30.9109,30.8597,30.9109,619065.0
2016-10-24 10:15:00,48.3,48.41,48.29,48.3,352119.0,30.9109,30.9813,30.9045,30.9109,352119.0
2016-10-24 10:20:00,48.3,48.36,48.25,48.33,237740.0,30.9109,30.9493,30.8789,30.9301,237740.0
2016-10-24 10:25:00,48.34,48.49,48.32,48.44,249755.0,30.9365,31.0325,30.9237,31.0005,249755.0
2016-10-24 10:30:00,48.44,48.44,48.37,48.43,184782.0,31.0005,31.0005,30.9557,30.9941,184782.0
2016-10-24 10:35:00,48.43,48.46,48.39,48.45,180798.0,30.9941,31.0133,30.9685,31.0069,180798.0
2016-10-24 10:40:00,48.45,48.46,48.37,48.39,186806.0,31.0069,31.0133,30.9557,30.9685,186806.0
2016-10-24 10:45:00,48.39,48.4,48.27,48.3,197887.0,30.9685,30.9749,30.8917,30.9109,197887.0
2016-10-24 10:50:00,48.3,48.43,48.26,48.42,149611.0,30.9109,30.9941,30.8853,30.9877,149611.0
2016-10-24 10:55:00,48.43,48.5,48.4,48.48,475210.0,30.9941,31.0389,30.9749,31.0261,475210.0
2016-10-24 11:00:00,48.47,48.48,48.42,48.43,162998.0,31.0197,31.0261,30.9877,30.9941,162998.0
2016-10-24 11:05:00,48.42,48.44,48.39,48.41,150171.0,30.9877,31.0005,30.9685,30.9813,150171.0
2016-10-24 11:10:00,48.42,48.47,48.4,48.44,165150.0,30.9877,31.0197,30.9749,31.0005,165150.0
2016-10-24 11:15:00,48.44,48.47,48.42,48.47,163581.0,31.0005,31.0197,30.9877,31.0197,163581.0
2016-10-24 11:20:00,48.47,48.47,48.4,48.41,116441.0,31.0197,31.0197,30.9749,30.9813,116441.0
2016-10-24 11:25:00,48.41,48.48,48.4,48.46,127391.0,30.9813,31.0261,30.9749,31.0133,127391.0
2016-10-24 11:30:00,48.46,48.49,48.45,48.47,106312.0,31.0133,31.0325,31.0069,31.0197,106312.0
2016-10-24 11:35:00,48.47,48.48,48.42,48.47,80450.0,31.0197,31.0261,30.9877,31.0197,80450.0
2016-10-24 11:40:00,48.46,48.47,48.37,48.41,79859.0,31.0133,31.0197,30.9557,30.9813,79859.0
2016-10-24 11:45:00,48.42,48.43,48.38,48.41,73530.0,30.9877,30.9941,30.9621,30.9813,73530.0
2016-10-24 11:50:00,48.4,48.42,48.39,48.4,69686.0,30.9749,30.9877,30.9685,30.9749,69686.0
2016-10-24 11:55:00,48.4,48.42,48.36,48.38,83320.0,30.9749,30.9877,30.9493,30.9621,83320.0
2016-10-24 12:00:00,48.38,48.42,48.36,48.4,96951.0,30.9621,30.9877,30.9493,30.9749,96951.0
2016-10-24 12:05:00,48.4,48.48,48.4,48.44,122574.0,30.9749,31.0261,30.9749,31.0005,122574.0
2016-10-24 12:10:00,48.45,48.49,48.42,48.48,91572.0,31.0069,31.0325,30.9877,31.0261,91572.0
2016-10-24 12:15:00,48.48,48.5,48.44,48.47,115632.0,31.0261,31.0389,31.0005,31.0197,115632.0
2016-10-24 12:20:00,48.47,48.49,48.44,48.44,103546.0,31.0197,31.0325,31.0005,31.0005,103546.0
2016-10-24 12:25:00,48.45,48.45,48.4,48.41,84541.0,31.0069,31.0069,30.9749,30.9813,84541.0
2016-10-24 12:30:00,48.42,48.43,48.36,48.4,342966.0,30.9877,30.9941,30.9493,30.9749,342966.0
2016-10-24 12:35:00,48.39,48.4,48.32,48.34,103606.0,30.9685,30.9749,30.9237,30.9365,103606.0
2016-10-24 12:40:00,48.34,48.39,48.31,48.39,132286.0,30.9365,30.9685,30.9173,30.9685,132286.0
2016-10-24 12:45:00,48.39,48.41,48.38,48.4,74441.0,30.9685,30.9813,30.9621,30.9749,74441.0
2016-10-24 12:50:00,48.39,48.41,48.39,48.4,78265.0,30.9685,30.9813,30.9685,30.9749,78265.0
2016-10-24 12:55:00,48.39,48.41,48.35,48.37,101893.0,30.9685,30.9813,30.9429,30.9557,101893.0
2016-10-24 13:00:00,48.37,48.38,48.34,48.36,84277.0,30.9557,30.9621,30.9365,30.9493,84277.0
2016-10-24 13:05:00,48.36,48.38,48.35,48.37,71991.0,30.9493,30.9621,30.9429,30.9557,71991.0
2016-10-24 13:10:00,48.37,48.38,48.35,48.38,128260.0,30.9557,30.9621,30.9429,30.9621,128260.0
2016-10-24 13:15:00,48.38,48.39,48.35,48.36,141432.0,30.9621,30.9685,30.9429,30.9493,141432.0
2016-10-24 13:20:00,48.35,48.37,48.34,48.35,168747.0,30.9429,30.9557,30.9365,30.9429,168747.0
2016-10-24 13:25:00,48.35,48.37,48.34,48.37,249492.0,30.9429,30.9557,30.9365,30.9557,249492.0
2016-10-24 13:30:00,48.37,48.39,48.32,48.33,72796.0,30.9557,30.9685,30.9237,30.9301,72796.0
2016-10-24 13:35:00,48.32,48.33,48.3,48.31,48606.0,30.9237,30.9301,30.9109,30.9173,48606.0
2016-10-24 13:40:00,48.3,48.36,48.3,48.35,102580.0,30.9109,30.9493,30.9109,30.9429,102580.0
2016-10-24 13:45:00,48.36,48.36,48.33,48.35,52672.0,30.9493,30.9493,30.9301,30.9429,52672.0
2016-10-24 13:50:00,48.35,48.36,48.32,48.34,81977.0,30.9429,30.9493,30.9237,30.9365,81977.0
2016-10-24 13:55:00,48.34,48.35,48.29,48.3,112829.0,30.9365,30.9429,30.9045,30.9109,112829.0
2016-10-24 14:00:00,48.3,48.3,48.28,48.3,120326.0,30.9109,30.9109,30.8981,30.9109,120326.0
2016-10-24 14:05:00,48.3,48.33,48.27,48.32,115607.0,30.9109,30.9301,30.8917,30.9237,115607.0
2016-10-24 14:10:00,48.32,48.38,48.31,48.36,164968.0,30.9237,30.9621,30.9173,30.9493,164968.0
2016-10-24 14:15:00,48.36,48.37,48.34,48.34,273010.0,30.9493,30.9557,30.9365,30.9365,273010.0
2016-10-24 14:20:00,48.34,48.35,48.33,48.34,120463.0,30.9365,30.9429,30.9301,30.9365,120463.0
2016-10-24 14:25:00,48.34,48.35,48.31,48.35,76717.0,30.9365,30.9429,30.9173,30.9429,76717.0
2016-10-24 14:30:00,48.34,48.35,48.32,48.35,61869.0,30.9365,30.9429,30.9237,30.9429,61869.0
2016-10-24 14:35:00,48.35,48.35,48.32,48.33,92497.0,30.9429,30.9429,30.9237,30.9301,92497.0
2016-10-24 14:40:00,48.33,48.35,48.29,48.29,182706.0,30.9301,30.9429,30.9045,30.9045,182706.0
2016-10-24 14:45:00,48.3,48.3,48.25,48.26,216074.0,30.9109,30.9109,30.8789,30.8853,216074.0
2016-10-24 14:50:00,48.26,48.3,48.24,48.26,187768.0,30.8853,30.9109,30.8725,30.8853,187768.0
2016-10-24 14:55:00,48.26,48.27,48.22,48.23,283481.0,30.8853,30.8917,30.8597,30.8661,283481.0
2016-10-24 15:00:00,48.23,48.23,48.17,48.18,321885.0,30.8661,30.8661,30.8277,30.8341,321885.0
2016-10-24 15:05:00,48.18,48.18,48.16,48.16,125935.0,30.8341,30.8341,30.8213,30.8213,125935.0
2016-10-24 15:10:00,48.16,48.2,48.15,48.19,184879.0,30.8213,30.8469,30.8149,30.8405,184879.0
2016-10-24 15:15:00,48.19,48.2,48.16,48.2,215439.0,30.8405,30.8469,30.8213,30.8469,215439.0
2016-10-24 15:20:00,48.2,48.23,48.19,48.22,104407.0,30.8469,30.8661,30.8405,30.8597,104407.0
2016-10-24 15:25:00,48.23,48.23,48.16,48.16,303464.0,30.8661,30.8661,30.8213,30.8213,303464.0
2016-10-24 15:30:00,48.16,48.17,48.13,48.17,346045.0,30.8213,30.8277,30.8021,30.8277,346045.0
2016-10-24 15:35:00,48.17,48.2,48.16,48.2,181762.0,30.8277,30.8469,30.8213,30.8469,181762.0
2016-10-24 15:40:00,48.2,48.2,48.17,48.19,224738.0,30.8469,30.8469,30.8277,30.8405,224738.0
2016-10-24 15:45:00,48.19,48.22,48.18,48.19,356564.0,30.8405,30.8597,30.8341,30.8405,356564.0
2016-10-24 15:50:00,48.19,48.22,48.18,48.2,368700.0,30.8405,30.8597,30.8341,30.8469,368700.0
2016-10-24 15:55:00,48.19,48.23,48.18,48.19,1011129.0,30.8405,30.8661,30.8341,30.8405,1011129.0
2016-10-25 09:30:00,48.2,48.22,48.13,48.19,321057.0,30.8469,30.8597,30.8021,30.8405,321057.0
2016-10-25 09:35:00,48.18,48.22,48.11,48.19,170178.0,30.8341,30.8597,30.7893,30.8405,170178.0
2016-10-25 09:40:00,48.2,48.29,48.18,48.2,159817.0,30.8469,30.9045,30.8341,30.8469,159817.0
2016-10-25 09:45:00,48.21,48.22,48.17,48.17,113263.0,30.8533,30.8597,30.8277,30.8277,113263.0
2016-10-25 09:50:00,48.17,48.22,48.17,48.22,130842.0,30.8277,30.8597,30.8277,30.8597,130842.0
2016-10-25 09:55:00,48.22,48.23,48.13,48.13,134472.0,30.8597,30.8661,30.8021,30.8021,134472.0
2016-10-25 10:00:00,48.14,48.21,48.13,48.15,201004.0,30.8085,30.8533,30.8021,30.8149,201004.0
2016-10-25 10:05:00,48.14,48.15,48.07,48.1,290803.0,30.8085,30.8149,30.7637,30.7829,290803.0
2016-10-25 10:10:00,48.11,48.12,48.06,48.06,192025.0,30.7893,30.7957,30.7573,30.7573,192025.0
2016-10-25 10:15:00,48.06,48.06,47.97,47.99,399696.0,30.7573,30.7573,30.6997,30.7125,399696.0
2016-10-25 10:20:00,47.99,48.03,47.95,47.96,166569.0,30.7125,30.7381,30.6869,30.6933,166569.0
2016-10-25 10:25:00,47.96,48.0,47.93,48.0,284542.0,30.6933,30.7189,30.6741,30.7189,284542.0
2016-10-25 10:30:00,48.01,48.03,47.95,47.99,213168.0,30.7253,30.7381,30.6869,30.7125,213168.0
2016-10-25 10:35:00,47.99,48.09,47.98,48.06,195445.0,30.7125,30.7765,30.7061,30.7573,195445.0
2016-10-25 10:40:00,48.07,48.14,48.05,48.08,124434.0,30.7637,30.8085,30.7509,30.7701,124434.0
2016-10-25 10:45:00,48.08,48.08,48.0,48.02,169507.0,30.7701,30.7701,30.7189,30.7317,169507.0
2016-10-25 10:50:00,48.02,48.02,47.94,47.94,183316.0,30.7317,30.7317,30.6805,30.6805,183316.0
2016-10-25 10:55:00,47.94,48.09,47.93,48.08,201326.0,30.6805,30.7765,30.6741,30.7701,201326.0
2016-10-25 11:00:00,48.09,48.1,48.03,48.04,161601.0,30.7765,30.7829,30.7381,30.7445,161601.0
2016-10-25 11:05:00,48.03,48.05,47.96,47.97,150523.0,30.7381,30.7509,30.6933,30.6997,150523.0
2016-10-25 11:10:00,47.97,47.97,47.87,47.93,293381.0,30.6997,30.6997,30.6357,30.6741,293381.0
2016-10-25 11:15:00,47.93,47.99,47.92,47.97,154874.0,30.6741,30.7125,30.6677,30.6997,154874.0
2016-10-25 11:20:00,47.97,48.01,47.96,47.98,127934.0,30.6997,30.7253,30.6933,30.7061,127934.0
2016-10-25 11:25:00,47.99,48.0,47.96,48.0,124317.0,30.7125,30.7189,30.6933,30.7189,124317.0
2016-10-25 11:30:00,48.0,48.01,47.97,47.98,168260.0,30.7189,30.7253,30.6997,30.7061,168260.0
2016-10-25 11:35:00,47.98,48.0,47.97,47.98,94317.0,30.7061,30.7189,30.6997,30.7061,94317.0
2016-10-25 11:40:00,47.97,48.0,47.95,47.95,135374.0,30.6997,30.7189,30.6869,30.6869,135374.0
2016-10-25 11:45:00,47.96,48.0,47.94,47.94,127281.0,30.6933,30.7189,30.6805,30.6805,127281.0
2016-10-25 11:50:00,47.94,48.0,47.93,47.97,175158.0,30.6805,30.7189,30.6741,30.6997,175158.0
2016-10-25 11:55:00,47.97,47.99,47.93,47.98,123306.0,30.6997,30.7125,30.6741,30.7061,123306.0
2016-10-25 12:00:00,47.98,48.04,47.96,48.04,122696.0,30.7061,30.7445,30.6933,30.7445,122696.0
2016-10-25 12:05:00,48.04,48.05,47.95,48.0,156359.0,30.7445,30.7509,30.6869,30.7189,156359.0
2016-10-25 12:10:00,47.99,48.02,47.98,48.0,80595.0,30.7125,30.7317,30.7061,30.7189,80595.0
2016-10-25 12:15:00,48.0,48.01,47.93,47.93,127449.0,30.7189,30.7253,30.6741,30.6741,127449.0
2016-10-25 12:20:00,47.93,47.96,47.91,47.95,136607.0,30.6741,30.6933,30.6613,30.6869,136607.0
2016-10-25 12:25:00,47.95,47.95,47.91,47.91,86521.0,30.6869,30.6869,30.6613,30.6613,86521.0
2016-10-25 12:30:00,47.91,47.95,47.91,47.92,142085.0,30.6613,30.6869,30.6613,30.6677,142085.0
2016-10-25 12:35:00,47.93,48.02,47.92,48.01,243783.0,30.6741,30.7317,30.6677,30.7253,243783.0
2016-10-25 12:40:00,48.01,48.04,47.99,48.0,138306.0,30.7253,30.7445,30.7125,30.7189,138306.0
2016-10-25 12:45:00,48.01,48.02,47.98,47.99,122550.0,30.7253,30.7317,30.7061,30.7125,122550.0
2016-10-25 12:50:00,47.98,48.02,47.97,48.0,102167.0,30.7061,30.7317,30.6997,30.7189,102167.0
2016-10-25 12:55:00,48.0,48.01,47.96,48.01,100132.0,30.7189,30.7253,30.6933,30.7253,100132.0
2016-10-25 13:00:00,48.0,48.03,47.96,48.03,148720.0,30.7189,30.7381,30.6933,30.7381,148720.0
2016-10-25 13:05:00,48.02,48.03,47.98,48.0,152919.0,30.7317,30.7381,30.7061,30.7189,152919.0
2016-10-25 13:10:00,48.01,48.01,47.98,48.01,75286.0,30.7253,30.7253,30.7061,30.7253,75286.0
2016-10-25 13:15:00,48.01,48.06,47.99,48.02,105379.0,30.7253,30.7573,30.7125,30.7317,105379.0
2016-10-25 13:20:00,48.02,48.03,47.99,47.99,120987.0,30.7317,30.7381,30.7125,30.7125,120987.0
2016-10-25 13:25:00,48.01,48.01,47.96,47.96,72864.0,30.7253,30.7253,30.6933,30.6933,72864.0
2016-10-25 13:30:00,47.97,47.99,47.96,47.99,90737.0,30.6997,30.7125,30.6933,30.7125,90737.0
2016-10-25 13:35:00,47.99,48.05,47.98,48.05,61814.0,30.7125,30.7509,30.7061,30.7509,61814.0
2016-10-25 13:40:00,48.05,48.06,48.02,48.03,61067.0,30.7509,30.7573,30.7317,30.7381,61067.0
2016-10-25 13:45:00,48.02,48.06,48.0,48.05,78829.0,30.7317,30.7573,30.7189,30.7509,78829.0
2016-10-25 13:50:00,48.06,48.07,48.02,48.02,82476.0,30.7573,30.7637,30.7317,30.7317,82476.0
2016-10-25 13:55:00,48.03,48.03,47.98,47.98,89230.0,30.7381,30.7381,30.7061,30.7061,89230.0
2016-10-25 14:00:00,47.99,48.01,47.96,47.96,124097.0,30.7125,30.7253,30.6933,30.6933,124097.0
2016-10-25 14:05:00,47.97,47.99,47.95,47.98,82559.0,30.6997,30.7125,30.6869,30.7061,82559.0
2016-10-25 14:10:00,47.97,48.0,47.91,47.94,92747.0,30.6997,30.7189,30.6613,30.6805,92747.0
2016-10-25 14:15:00,47.94,47.97,47.92,47.97,89778.0,30.6805,30.6997,30.6677,30.6997,89778.0
2016-10-25 14:20:00,47.97,47.99,47.94,47.98,106352.0,30.6997,30.7125,30.6805,30.7061,106352.0
2016-10-25 14:25:00,47.98,47.99,47.94,47.95,112842.0,30.7061,30.7125,30.6805,30.6869,112842.0
2016-10-25 14:30:00,47.95,47.97,47.92,47.93,187324.0,30.6869,30.6997,30.6677,30.6741,187324.0
2016-10-25 14:35:00,47.93,47.94,47.91,47.91,134887.0,30.6741,30.6805,30.6613,30.6613,134887.0
2016-10-25 14:40:00,47.91,47.93,47.91,47.93,100509.0,30.6613,30.6741,30.6613,30.6741,100509.0
2016-10-25 14:45:00,47.93,47.94,47.91,47.92,122066.0,30.6741,30.6805,30.6613,30.6677,122066.0
2016-10-25 14:50:00,47.91,47.94,47.9,47.93,116230.0,30.6613,30.6805,30.6549,30.6741,116230.0
2016-10-25 14:55:00,47.92,47.94,47.9,47.92,122449.0,30.6677,30.6805,30.6549,30.6677,122449.0
2016-10-25 15:00:00,47.91,47.93,47.91,47.91,69435.0,30.6613,30.6741,30.6613,30.6613,69435.0
2016-10-25 15:05:00,47.91,47.94,47.88,47.89,149437.0,30.6613,30.6805,30.6421,30.6485,149437.0
2016-10-25 15:10:00,47.89,47.91,47.88,47.88,144129.0,30.6485,30.6613,30.6421,30.6421,144129.0
2016-10-25 15:15:00,47.88,47.89,47.87,47.87,134282.0,30.6421,30.6485,30.6357,30.6357,134282.0
2016-10-25 15:20:00,47.88,47.9,47.87,47.88,112389.0,30.6421,30.6549,30.6357,30.6421,112389.0
2016-10-25 15:25:00,47.89,47.91,47.88,47.9,439265.0,30.6485,30.6613,30.6421,30.6549,439265.0
2016-10-25 15:30:00,47.89,47.91,47.88,47.89,129335.0,30.6485,30.6613,30.6421,30.6485,129335.0
2016-10-25 15:35:00,47.89,47.9,47.88,47.88,194277.0,30.6485,30.6549,30.6421,30.6421,194277.0
2016-10-25 15:40:00,47.89,47.89,47.83,47.84,366354.0,30.6485,30.6485,30.6101,30.6165,366354.0
2016-10-25 15:45:00,47.84,47.86,47.79,47.8,491379.0,30.6165,30.6293,30.5845,30.5909,491379.0
2016-10-25 15:50:00,47.81,47.82,47.79,47.81,453309.0,30.5973,30.6037,30.5845,30.5973,453309.0
2016-10-25 15:55:00,47.8,47.85,47.78,47.85,996650.0,30.5909,30.6229,30.5781,30.6229,996650.0
2016-10-26 09:30:00,47.74,47.93,47.74,47.77,405649.0,30.5526,30.6741,30.5526,30.5717,405649.0
2016-10-26 09:35:00,47.77,47.84,47.74,47.83,217558.0,30.5717,30.6165,30.5526,30.6101,217558.0
2016-10-26 09:40:00,47.84,47.92,47.8,47.81,226813.0,30.6165,30.6677,30.5909,30.5973,226813.0
2016-10-26 09:45:00,47.82,47.83,47.69,47.74,277397.0,30.6037,30.6101,30.5206,30.5526,277397.0
2016-10-26 09:50:00,47.75,47.77,47.67,47.76,158617.0,30.559,30.5717,30.5078,30.5654,158617.0
2016-10-26 09:55:00,47.76,47.81,47.74,47.8,171847.0,30.5654,30.5973,30.5526,30.5909,171847.0
2016-10-26 10:00:00,47.8,47.92,47.79,47.92,269269.0,30.5909,30.6677,30.5845,30.6677,269269.0
2016-10-26 10:05:00,47.93,47.96,47.9,47.92,128682.0,30.6741,30.6933,30.6549,30.6677,128682.0
2016-10-26 10:10:00,47.92,47.99,47.88,47.89,154039.0,30.6677,30.7125,30.6421,30.6485,154039.0
2016-10-26 10:15:00,47.89,47.91,47.79,47.81,96170.0,30.6485,30.6613,30.5845,30.5973,96170.0
2016-10-26 10:20:00,47.81,47.83,47.77,47.79,117787.0,30.5973,30.6101,30.5717,30.5845,117787.0
2016-10-26 10:25:00,47.79,47.85,47.78,47.81,127936.0,30.5845,30.6229,30.5781,30.5973,127936.0
2016-10-26 10:30:00,47.82,47.87,47.74,47.78,164676.0,30.6037,30.6357,30.5526,30.5781,164676.0
2016-10-26 10:35:00,47.79,47.92,47.79,47.91,124593.0,30.5845,30.6677,30.5845,30.6613,124593.0
2016-10-26 10:40:00,47.91,47.93,47.86,47.88,105536.0,30.6613,30.6741,30.6293,30.6421,105536.0
2016-10-26 10:45:00,47.87,47.92,47.84,47.91,103307.0,30.6357,30.6677,30.6165,30.6613,103307.0
2016-10-26 10:50:00,47.9,47.91,47.82,47.83,125936.0,30.6549,30.6613,30.6037,30.6101,125936.0
2016-10-26 10:55:00,47.83,48.0,47.82,47.99,192860.0,30.6101,30.7189,30.6037,30.7125,192860.0
2016-10-26 11:00:00,47.98,48.01,47.89,47.91,191109.0,30.7061,30.7253,30.6485,30.6613,191109.0
2016-10-26 11:05:00,47.92,47.95,47.87,47.9,75068.0,30.6677,30.6869,30.6357,30.6549,75068.0
2016-10-26 11:10:00,47.89,47.9,47.8,47.83,152104.0,30.6485,30.6549,30.5909,30.6101,152104.0
2016-10-26 11:15:00,47.83,47.84,47.76,47.84,134896.0,30.6101,30.6165,30.5654,30.6165,134896.0
2016-10-26 11:20:00,47.84,47.93,47.84,47.91,90156.0,30.6165,30.6741,30.6165,30.6613,90156.0
2016-10-26 11:25:00,47.91,47.98,47.9,47.98,69897.0,30.6613,30.7061,30.6549,30.7061,69897.0
2016-10-26 11:30:00,47.98,48.02,47.97,47.99,138672.0,30.7061,30.7317,30.6997,30.7125,138672.0
2016-10-26 11:35:00,47.99,48.04,47.97,48.03,99167.0,30.7125,30.7445,30.6997,30.7381,99167.0
2016-10-26 11:40:00,48.04,48.05,48.0,48.02,81796.0,30.7445,30.7509,30.7189,30.7317,81796.0
2016-10-26 11:45:00,48.02,48.03,47.98,47.99,77292.0,30.7317,30.7381,30.7061,30.7125,77292.0
2016-10-26 11:50:00,47.99,47.99,47.93,47.98,64091.0,30.7125,30.7125,30.6741,30.7061,64091.0
2016-10-26 11:55:00,47.97,48.01,47.93,47.93,61266.0,30.6997,30.7253,30.6741,30.6741,61266.0
2016-10-26 12:00:00,47.93,47.97,47.92,47.96,54208.0,30.6741,30.6997,30.6677,30.6933,54208.0
2016-10-26 12:05:00,47.95,47.96,47.9,47.91,81619.0,30.6869,30.6933,30.6549,30.6613,81619.0
2016-10-26 12:10:00,47.91,47.93,47.91,47.92,45161.0,30.6613,30.6741,30.6613,30.6677,45161.0
2016-10-26 12:15:00,47.92,47.93,47.9,47.91,70079.0,30.6677,30.6741,30.6549,30.6613,70079.0
2016-10-26 12:20:00,47.91,47.94,47.9,47.93,87503.0,30.6613,30.6805,30.6549,30.6741,87503.0
2016-10-26 12:25:00,47.94,47.96,47.86,47.87,189117.0,30.6805,30.6933,30.6293,30.6357,189117.0
2016-10-26 12:30:00,47.87,47.87,47.79,47.8,161491.0,30.6357,30.6357,30.5845,30.5909,161491.0
2016-10-26 12:35:00,47.8,47.92,47.79,47.91,215182.0,30.5909,30.6677,30.5845,30.6613,215182.0
2016-10-26 12:40:00,47.92,47.92,47.83,47.86,130781.0,30.6677,30.6677,30.6101,30.6293,130781.0
2016-10-26 12:45:00,47.86,47.87,47.82,47.84,65952.0,30.6293,30.6357,30.6037,30.6165,65952.0
2016-10-26 12:50:00,47.83,47.86,47.82,47.84,64510.0,30.6101,30.6293,30.6037,30.6165,64510.0
2016-10-26 12:55:00,47.83,47.85,47.81,47.84,100451.0,30.6101,30.6229,30.5973,30.6165,100451.0
2016-10-26 13:00:00,47.85,47.85,47.79,47.8,135418.0,30.6229,30.6229,30.5845,30.5909,135418.0
2016-10-26 13:05:00,47.8,47.82,47.77,47.77,81064.0,30.5909,30.6037,30.5717,30.5717,81064.0
2016-10-26 13:10:00,47.77,47.82,47.77,47.81,54753.0,30.5717,30.6037,30.5717,30.5973,54753.0
2016-10-26 13:15:00,47.8,47.85,47.8,47.84,56224.0,30.5909,30.6229,30.5909,30.6165,56224.0
2016-10-26 13:20:00,47.84,47.87,47.84,47.85,51399.0,30.6165,30.6357,30.6165,30.6229,51399.0
2016-10-26 13:25:00,47.85,47.87,47.8,47.8,75643.0,30.6229,30.6357,30.5909,30.5909,75643.0
2016-10-26 13:30:00,47.8,47.81,47.75,47.78,124958.0,30.5909,30.5973,30.559,30.5781,124958.0
2016-10-26 13:35:00,47.77,47.78,47.71,47.73,117977.0,30.5717,30.5781,30.5334,30.5462,117977.0
2016-10-26 13:40:00,47.73,47.74,47.7,47.7,121110.0,30.5462,30.5526,30.527,30.527,121110.0
2016-10-26 13:45:00,47.71,47.74,47.68,47.7,196965.0,30.5334,30.5526,30.5142,30.527,196965.0
2016-10-26 13:50:00,47.7,47.71,47.63,47.63,152841.0,30.527,30.5334,30.4822,30.4822,152841.0
2016-10-26 13:55:00,47.64,47.65,47.62,47.63,168735.0,30.4886,30.495,30.4758,30.4822,168735.0
2016-10-26 14:00:00,47.63,47.65,47.6,47.62,227330.0,30.4822,30.495,30.463,30.4758,227330.0
2016-10-26 14:05:00,47.63,47.69,47.62,47.65,210549.0,30.4822,30.5206,30.4758,30.495,210549.0
2016-10-26 14:10:00,47.65,47.68,47.63,47.67,123196.0,30.495,30.5142,30.4822,30.5078,123196.0
2016-10-26 14:15:00,47.68,47.68,47.63,47.63,121587.0,30.5142,30.5142,30.4822,30.4822,121587.0
2016-10-26 14:20:00,47.64,47.65,47.62,47.64,138207.0,30.4886,30.495,30.4758,30.4886,138207.0
2016-10-26 14:25:00,47.64,47.69,47.63,47.66,159751.0,30.4886,30.5206,30.4822,30.5014,159751.0
2016-10-26 14:30:00,47.65,47.66,47.61,47.65,105716.0,30.495,30.5014,30.4694,30.495,105716.0
2016-10-26 14:35:00,47.66,47.69,47.65,47.67,96313.0,30.5014,30.5206,30.495,30.5078,96313.0
2016-10-26 14:40:00,47.67,47.69,47.64,47.64,99343.0,30.5078,30.5206,30.4886,30.4886,99343.0
2016-10-26 14:45:00,47.65,47.67,47.62,47.62,102864.0,30.495,30.5078,30.4758,30.4758,102864.0
2016-10-26 14:50:00,47.63,47.66,47.6,47.62,124404.0,30.4822,30.5014,30.463,30.4758,124404.0
2016-10-26 14:55:00,47.62,47.66,47.61,47.63,142633.0,30.4758,30.5014,30.4694,30.4822,142633.0
2016-10-26 15:00:00,47.64,47.67,47.61,47.66,131018.0,30.4886,30.5078,30.4694,30.5014,131018.0
2016-10-26 15:05:00,47.66,47.68,47.64,47.64,106557.0,30.5014,30.5142,30.4886,30.4886,106557.0
2016-10-26 15:10:00,47.65,47.66,47.63,47.63,95538.0,30.495,30.5014,30.4822,30.4822,95538.0
2016-10-26 15:15:00,47.64,47.69,47.63,47.64,185471.0,30.4886,30.5206,30.4822,30.4886,185471.0
2016-10-26 15:20:00,47.64,47.67,47.63,47.66,197220.0,30.4886,30.5078,30.4822,30.5014,197220.0
2016-10-26 15:25:00,47.66,47.67,47.61,47.61,169358.0,30.5014,30.5078,30.4694,30.4694,169358.0
2016-10-26 15:30:00,47.62,47.65,47.61,47.63,293071.0,30.4758,30.495,30.4694,30.4822,293071.0
2016-10-26 15:35:00,47.63,47.66,47.6,47.63,355137.0,30.4822,30.5014,30.463,30.4822,355137.0
2016-10-26 15:40:00,47.64,47.68,47.62,47.65,323545.0,30.4886,30.5142,30.4758,30.495,323545.0
2016-10-26 15:45:00,47.65,47.68,47.63,47.67,289995.0,30.495,30.5142,30.4822,30.5078,289995.0
2016-10-26 15:50:00,47.67,47.68,47.58,47.6,505113.0,30.5078,30.5142,30.4502,30.463,505113.0
2016-10-26 15:55:00,47.6,47.65,47.58,47.64,738626.0,30.463,30.495,30.4502,30.4886,738626.0
2016-10-27 09:30:00,47.74,47.98,47.63,47.95,546229.0,30.5526,30.7061,30.4822,30.6869,546229.0
2016-10-27 09:35:00,47.95,47.96,47.81,47.88,493298.0,30.6869,30.6933,30.5973,30.6421,493298.0
2016-10-27 09:40:00,47.89,48.09,47.85,48.09,486898.0,30.6485,30.7765,30.6229,30.7765,486898.0
2016-10-27 09:45:00,48.08,48.24,48.01,48.07,612481.0,30.7701,30.8725,30.7253,30.7637,612481.0
2016-10-27 09:50:00,48.07,48.16,48.02,48.16,260272.0,30.7637,30.8213,30.7317,30.8213,260272.0
2016-10-27 09:55:00,48.15,48.34,48.13,48.33,471391.0,30.8149,30.9365,30.8021,30.9301,471391.0
2016-10-27 10:00:00,48.34,48.39,48.14,48.2,358340.0,30.9365,30.9685,30.8085,30.8469,358340.0
2016-10-27 10:05:00,48.2,48.3,48.19,48.28,258064.0,30.8469,30.9109,30.8405,30.8981,258064.0
2016-10-27 10:10:00,48.27,48.29,48.2,48.24,198290.0,30.8917,30.9045,30.8469,30.8725,198290.0
2016-10-27 10:15:00,48.24,48.33,48.18,48.23,289630.0,30.8725,30.9301,30.8341,30.8661,289630.0
2016-10-27 10:20:00,48.23,48.25,48.17,48.19,288227.0,30.8661,30.8789,30.8277,30.8405,288227.0
2016-10-27 10:25:00,48.19,48.29,48.13,48.25,279318.0,30.8405,30.9045,30.8021,30.8789,279318.0
2016-10-27 10:30:00,48.24,48.27,48.14,48.16,293102.0,30.8725,30.8917,30.8085,30.8213,293102.0
2016-10-27 10:35:00,48.16,48.18,48.09,48.13,346538.0,30.8213,30.8341,30.7765,30.8021,346538.0
2016-10-27 10:40:00,48.13,48.13,48.04,48.12,255175.0,30.8021,30.8021,30.7445,30.7957,255175.0
2016-10-27 10:45:00,48.12,48.2,48.07,48.16,260513.0,30.7957,30.8469,30.7637,30.8213,260513.0
2016-10-27 10:50:00,48.16,48.26,48.15,48.26,355345.0,30.8213,30.8853,30.8149,30.8853,355345.0
2016-10-27 10:55:00,48.25,48.27,48.09,48.13,361675.0,30.8789,30.8917,30.7765,30.8021,361675.0
2016-10-27 11:00:00,48.13,48.23,48.11,48.23,211241.0,30.8021,30.8661,30.7893,30.8661,211241.0
2016-10-27 11:05:00,48.23,48.29,48.22,48.28,175294.0,30.8661,30.9045,30.8597,30.8981,175294.0
2016-10-27 11:10:00,48.28,48.34,48.23,48.34,372625.0,30.8981,30.9365,30.8661,30.9365,372625.0
2016-10-27 11:15:00,48.34,48.38,48.29,48.35,344061.0,30.9365,30.9621,30.9045,30.9429,344061.0
2016-10-27 11:20:00,48.34,48.35,48.25,48.34,144846.0,30.9365,30.9429,30.8789,30.9365,144846.0
2016-10-27 11:25:00,48.34,48.34,48.22,48.23,153816.0,30.9365,30.9365,30.8597,30.8661,153816.0
2016-10-27 11:30:00,48.23,48.27,48.22,48.24,145885.0,30.8661,30.8917,30.8597,30.8725,145885.0
2016-10-27 11:35:00,48.24,48.29,48.22,48.26,140553.0,30.8725,30.9045,30.8597,30.8853,140553.0
2016-10-27 11:40:00,48.26,48.27,48.22,48.26,174345.0,30.8853,30.8917,30.8597,30.8853,174345.0
2016-10-27 11:45:00,48.25,48.26,48.19,48.25,153298.0,30.8789,30.8853,30.8405,30.8789,153298.0
2016-10-27 11:50:00,48.25,48.29,48.24,48.29,116031.0,30.8789,30.9045,30.8725,30.9045,116031.0
2016-10-27 11:55:00,48.28,48.29,48.21,48.21,189301.0,30.8981,30.9045,30.8533,30.8533,189301.0
2016-10-27 12:00:00,48.21,48.29,48.2,48.27,159974.0,30.8533,30.9045,30.8469,30.8917,159974.0
2016-10-27 12:05:00,48.28,48.31,48.25,48.26,99191.0,30.8981,30.9173,30.8789,30.8853,99191.0
2016-10-27 12:10:00,48.26,48.3,48.25,48.3,189589.0,30.8853,30.9109,30.8789,30.9109,189589.0
2016-10-27 12:15:00,48.31,48.32,48.25,48.28,98884.0,30.9173,30.9237,30.8789,30.8981,98884.0
2016-10-27 12:20:00,48.28,48.32,48.27,48.32,80656.0,30.8981,30.9237,30.8917,30.9237,80656.0
2016-10-27 12:25:00,48.32,48.33,48.25,48.26,115892.0,30.9237,30.9301,30.8789,30.8853,115892.0
2016-10-27 12:30:00,48.25,48.3,48.25,48.25,129790.0,30.8789,30.9109,30.8789,30.8789,129790.0
2016-10-27 12:35:00,48.25,48.26,48.16,48.19,96992.0,30.8789,30.8853,30.8213,30.8405,96992.0
2016-10-27 12:40:00,48.19,48.22,48.18,48.22,106772.0,30.8405,30.8597,30.8341,30.8597,106772.0
2016-10-27 12:45:00,48.22,48.25,48.21,48.22,122691.0,30.8597,30.8789,30.8533,30.8597,122691.0
2016-10-27 12:50:00,48.22,48.22,48.14,48.15,130807.0,30.8597,30.8597,30.8085,30.8149,130807.0
2016-10-27 12:55:00,48.15,48.16,48.11,48.12,117696.0,30.8149,30.8213,30.7893,30.7957,117696.0
2016-10-27 13:00:00,48.12,48.15,48.11,48.14,59990.0,30.7957,30.8149,30.7893,30.8085,59990.0
2016-10-27 13:05:00,48.14,48.25,48.12,48.2,290213.0,30.8085,30.8789,30.7957,30.8469,290213.0
2016-10-27 13:10:00,48.2,48.3,48.2,48.29,184483.0,30.8469,30.9109,30.8469,30.9045,184483.0
2016-10-27 13:15:00,48.3,48.34,48.23,48.25,278852.0,30.9109,30.9365,30.8661,30.8789,278852.0
2016-10-27 13:20:00,48.26,48.39,48.26,48.37,460232.0,30.8853,30.9685,30.8853,30.9557,460232.0
2016-10-27 13:25:00,48.36,48.43,48.34,48.42,264453.0,30.9493,30.9941,30.9365,30.9877,264453.0
2016-10-27 13:30:00,48.41,48.47,48.33,48.44,282170.0,30.9813,31.0197,30.9301,31.0005,282170.0
2016-10-27 13:35:00,48.44,48.48,48.41,48.44,431134.0,31.0005,31.0261,30.9813,31.0005,431134.0
2016-10-27 13:40:00,48.44,48.5,48.41,48.44,294015.0,31.0005,31.0389,30.9813,31.0005,294015.0
2016-10-27 13:45:00,48.43,48.5,48.43,48.5,133769.0,30.9941,31.0389,30.9941,31.0389,133769.0
2016-10-27 13:50:00,48.49,48.55,48.49,48.54,145374.0,31.0325,31.0709,31.0325,31.0645,145374.0
2016-10-27 13:55:00,48.54,48.57,48.52,48.56,181902.0,31.0645,31.0837,31.0517,31.0773,181902.0
2016-10-27 14:00:00,48.56,48.57,48.49,48.53,203145.0,31.0773,31.0837,31.0325,31.0581,203145.0
2016-10-27 14:05:00,48.54,48.56,48.47,48.48,361684.0,31.0645,31.0773,31.0197,31.0261,361684.0
2016-10-27 14:10:00,48.48,48.59,48.45,48.57,151378.0,31.0261,31.0965,31.0069,31.0837,151378.0
2016-10-27 14:15:00,48.58,48.59,48.51,48.55,232148.0,31.0901,31.0965,31.0453,31.0709,232148.0
2016-10-27 14:20:00,48.56,48.57,48.46,48.47,145391.0,31.0773,31.0837,31.0133,31.0197,145391.0
2016-10-27 14:25:00,48.46,48.54,48.46,48.54,131169.0,31.0133,31.0645,31.0133,31.0645,131169.0
2016-10-27 14:30:00,48.54,48.56,48.52,48.53,152347.0,31.0645,31.0773,31.0517,31.0581,152347.0
2016-10-27 14:35:00,48.53,48.57,48.5,48.57,149664.0,31.0581,31.0837,31.0389,31.0837,149664.0
2016-10-27 14:40:00,48.56,48.59,48.52,48.54,172736.0,31.0773,31.0965,31.0517,31.0645,172736.0
2016-10-27 14:45:00,48.54,48.55,48.51,48.54,143738.0,31.0645,31.0709,31.0453,31.0645,143738.0
2016-10-27 14:50:00,48.53,48.56,48.5,48.55,113685.0,31.0581,31.0773,31.0389,31.0709,113685.0
2016-10-27 14:55:00,48.55,48.58,48.52,48.58,124778.0,31.0709,31.0901,31.0517,31.0901,124778.0
2016-10-27 15:00:00,48.58,48.58,48.56,48.57,142897.0,31.0901,31.0901,31.0773,31.0837,142897.0
2016-10-27 15:05:00,48.57,48.63,48.56,48.61,281262.0,31.0837,31.1221,31.0773,31.1093,281262.0
2016-10-27 15:10:00,48.61,48.63,48.6,48.6,359289.0,31.1093,31.1221,31.1029,31.1029,359289.0
2016-10-27 15:15:00,48.61,48.68,48.6,48.67,367722.0,31.1093,31.1541,31.1029,31.1477,367722.0
2016-10-27 15:20:00,48.67,48.67,48.59,48.59,347068.0,31.1477,31.1477,31.0965,31.0965,347068.0
2016-10-27 15:25:00,48.59,48.64,48.56,48.63,207984.0,31.0965,31.1285,31.0773,31.1221,207984.0
2016-10-27 15:30:00,48.62,48.67,48.58,48.66,443203.0,31.1157,31.1477,31.0901,31.1413,443203.0
2016-10-27 15:35:00,48.66,48.71,48.62,48.65,236987.0,31.1413,31.1733,31.1157,31.1349,236987.0
2016-10-27 15:40:00,48.65,48.65,48.61,48.62,271327.0,31.1349,31.1349,31.1093,31.1157,271327.0
2016-10-27 15:45:00,48.62,48.62,48.55,48.59,288481.0,31.1157,31.1157,31.0709,31.0965,288481.0
2016-10-27 15:50:00,48.59,48.63,48.59,48.61,340057.0,31.0965,31.1221,31.0965,31.1093,340057.0
2016-10-27 15:55:00,48.6,48.62,48.54,48.55,1128521.0,31.1029,31.1157,31.0645,31.0709,1128521.0
2016-10-28 09:30:00,48.56,48.78,48.51,48.53,278845.0,31.0773,31.2181,31.0453,31.0581,278845.0
2016-10-28 09:35:00,48.54,48.54,48.43,48.52,146320.0,31.0645,31.0645,30.9941,31.0517,146320.0
2016-10-28 09:40:00,48.52,48.55,48.42,48.53,143147.0,31.0517,31.0709,30.9877,31.0581,143147.0
2016-10-28 09:45:00,48.54,48.57,48.43,48.43,109982.0,31.0645,31.0837,30.9941,30.9941,109982.0
2016-10-28 09:50:00,48.43,48.45,48.27,48.28,182718.0,30.9941,31.0069,30.8917,30.8981,182718.0
2016-10-28 09:55:00,48.28,48.32,48.21,48.25,164923.0,30.8981,30.9237,30.8533,30.8789,164923.0
2016-10-28 10:00:00,48.25,48.3,48.2,48.23,156171.0,30.8789,30.9109,30.8469,30.8661,156171.0
2016-10-28 10:05:00,48.24,48.25,48.21,48.23,70811.0,30.8725,30.8789,30.8533,30.8661,70811.0
2016-10-28 10:10:00,48.23,48.34,48.22,48.32,106156.0,30.8661,30.9365,30.8597,30.9237,106156.0
2016-10-28 10:15:00,48.33,48.43,48.33,48.41,86441.0,30.9301,30.9941,30.9301,30.9813,86441.0
2016-10-28 10:20:00,48.4,48.43,48.37,48.43,70772.0,30.9749,30.9941,30.9557,30.9941,70772.0
2016-10-28 10:25:00,48.43,48.43,48.31,48.31,75583.0,30.9941,30.9941,30.9173,30.9173,75583.0
2016-10-28 10:30:00,48.32,48.43,48.26,48.41,317810.0,30.9237,30.9941,30.8853,30.9813,317810.0
2016-10-28 10:35:00,48.4,48.44,48.39,48.44,156062.0,30.9749,31.0005,30.9685,31.0005,156062.0
2016-10-28 10:40:00,48.44,48.44,48.39,48.44,85156.0,31.0005,31.0005,30.9685,31.0005,85156.0
2016-10-28 10:45:00,48.44,48.44,48.41,48.42,70633.0,31.0005,31.0005,30.9813,30.9877,70633.0
2016-10-28 10:50:00,48.43,48.44,48.41,48.42,98151.0,30.9941,31.0005,30.9813,30.9877,98151.0
2016-10-28 10:55:00,48.42,48.44,48.41,48.43,68936.0,30.9877,31.0005,30.9813,30.9941,68936.0
2016-10-28 11:00:00,48.44,48.47,48.43,48.47,74082.0,31.0005,31.0197,30.9941,31.0197,74082.0
2016-10-28 11:05:00,48.47,48.49,48.41,48.44,66488.0,31.0197,31.0325,30.9813,31.0005,66488.0
2016-10-28 11:10:00,48.44,48.47,48.38,48.39,69497.0,31.0005,31.0197,30.9621,30.9685,69497.0
2016-10-28 11:15:00,48.39,48.4,48.38,48.38,46353.0,30.9685,30.9749,30.9621,30.9621,46353.0
2016-10-28 11:20:00,48.39,48.4,48.38,48.39,43587.0,30.9685,30.9749,30.9621,30.9685,43587.0
2016-10-28 11:25:00,48.38,48.39,48.3,48.34,83219.0,30.9621,30.9685,30.9109,30.9365,83219.0
2016-10-28 11:30:00,48.34,48.44,48.32,48.44,131825.0,30.9365,31.0005,30.9237,31.0005,131825.0
2016-10-28 11:35:00,48.43,48.49,48.43,48.45,101510.0,30.9941,31.0325,30.9941,31.0069,101510.0
2016-10-28 11:40:00,48.45,48.45,48.4,48.41,59928.0,31.0069,31.0069,30.9749,30.9813,59928.0
2016-10-28 11:45:00,48.41,48.42,48.38,48.41,43098.0,30.9813,30.9877,30.9621,30.9813,43098.0
2016-10-28 11:50:00,48.42,48.45,48.4,48.4,54820.0,30.9877,31.0069,30.9749,30.9749,54820.0
2016-10-28 11:55:00,48.41,48.42,48.4,48.4,50026.0,30.9813,30.9877,30.9749,30.9749,50026.0
2016-10-28 12:00:00,48.41,48.44,48.4,48.43,48246.0,30.9813,31.0005,30.9749,30.9941,48246.0
2016-10-28 12:05:00,48.42,48.47,48.42,48.45,41353.0,30.9877,31.0197,30.9877,31.0069,41353.0
2016-10-28 12:10:00,48.45,48.49,48.44,48.49,61273.0,31.0069,31.0325,31.0005,31.0325,61273.0
2016-10-28 12:15:00,48.49,48.49,48.45,48.47,58645.0,31.0325,31.0325,31.0069,31.0197,58645.0
2016-10-28 12:20:00,48.48,48.49,48.46,48.48,56953.0,31.0261,31.0325,31.0133,31.0261,56953.0
2016-10-28 12:25:00,48.48,48.49,48.46,48.47,50357.0,31.0261,31.0325,31.0133,31.0197,50357.0
2016-10-28 12:30:00,48.47,48.48,48.42,48.44,61281.0,31.0197,31.0261,30.9877,31.0005,61281.0
2016-10-28 12:35:00,48.43,48.44,48.39,48.43,72216.0,30.9941,31.0005,30.9685,30.9941,72216.0
2016-10-28 12:40:00,48.43,48.46,48.43,48.45,50199.0,30.9941,31.0133,30.9941,31.0069,50199.0
2016-10-28 12:45:00,48.45,48.47,48.44,48.47,81012.0,31.0069,31.0197,31.0005,31.0197,81012.0
2016-10-28 12:50:00,48.47,48.49,48.46,48.49,86058.0,31.0197,31.0325,31.0133,31.0325,86058.0
2016-10-28 12:55:00,48.49,48.49,48.45,48.45,65111.0,31.0325,31.0325,31.0069,31.0069,65111.0
2016-10-28 13:00:00,48.45,48.48,48.26,48.26,83736.0,31.0069,31.0261,30.8853,30.8853,83736.0
2016-10-28 13:05:00,48.27,48.29,48.17,48.17,218830.0,30.8917,30.9045,30.8277,30.8277,218830.0
2016-10-28 13:10:00,48.18,48.25,48.1,48.25,125617.0,30.8341,30.8789,30.7829,30.8789,125617.0
2016-10-28 13:15:00,48.25,48.31,48.22,48.28,196153.0,30.8789,30.9173,30.8597,30.8981,196153.0
2016-10-28 13:20:00,48.27,48.34,48.26,48.27,174622.0,30.8917,30.9365,30.8853,30.8917,174622.0
2016-10-28 13:25:00,48.27,48.3,48.23,48.24,68424.0,30.8917,30.9109,30.8661,30.8725,68424.0
2016-10-28 13:30:00,48.25,48.25,48.15,48.17,161633.0,30.8789,30.8789,30.8149,30.8277,161633.0
2016-10-28 13:35:00,48.18,48.2,48.1,48.17,104684.0,30.8341,30.8469,30.7829,30.8277,104684.0
2016-10-28 13:40:00,48.16,48.26,48.12,48.26,196066.0,30.8213,30.8853,30.7957,30.8853,196066.0
2016-10-28 13:45:00,48.25,48.27,48.21,48.25,149831.0,30.8789,30.8917,30.8533,30.8789,149831.0
2016-10-28 13:50:00,48.25,48.25,48.16,48.17,109000.0,30.8789,30.8789,30.8213,30.8277,109000.0
2016-10-28 13:55:00,48.17,48.2,48.13,48.15,98306.0,30.8277,30.8469,30.8021,30.8149,98306.0
2016-10-28 14:00:00,48.15,48.24,48.14,48.21,85489.0,30.8149,30.8725,30.8085,30.8533,85489.0
2016-10-28 14:05:00,48.21,48.23,48.11,48.2,98655.0,30.8533,30.8661,30.7893,30.8469,98655.0
2016-10-28 14:10:00,48.2,48.26,48.17,48.26,64640.0,30.8469,30.8853,30.8277,30.8853,64640.0
2016-10-28 14:15:00,48.26,48.31,48.18,48.22,146782.0,30.8853,30.9173,30.8341,30.8597,146782.0
2016-10-28 14:20:00,48.23,48.3,48.21,48.29,93505.0,30.8661,30.9109,30.8533,30.9045,93505.0
2016-10-28 14:25:00,48.29,48.3,48.19,48.21,96791.0,30.9045,30.9109,30.8405,30.8533,96791.0
2016-10-28 14:30:00,48.21,48.33,48.18,48.29,122454.0,30.8533,30.9301,30.8341,30.9045,122454.0
2016-10-28 14:35:00,48.29,48.32,48.25,48.26,92551.0,30.9045,30.9237,30.8789,30.8853,92551.0
2016-10-28 14:40:00,48.26,48.27,48.19,48.21,64776.0,30.8853,30.8917,30.8405,30.8533,64776.0
2016-10-28 14:45:00,48.21,48.28,48.21,48.27,63100.0,30.8533,30.8981,30.8533,30.8917,63100.0
2016-10-28 14:50:00,48.27,48.29,48.22,48.24,98826.0,30.8917,30.9045,30.8597,30.8725,98826.0
2016-10-28 14:55:00,48.24,48.35,48.23,48.33,138363.0,30.8725,30.9429,30.8661,30.9301,138363.0
2016-10-28 15:00:00,48.33,48.34,48.29,48.3,88536.0,30.9301,30.9365,30.9045,30.9109,88536.0
2016-10-28 15:05:00,48.29,48.31,48.25,48.27,72692.0,30.9045,30.9173,30.8789,30.8917,72692.0
2016-10-28 15:10:00,48.27,48.27,48.19,48.22,92107.0,30.8917,30.8917,30.8405,30.8597,92107.0
2016-10-28 15:15:00,48.21,48.22,48.14,48.18,96107.0,30.8533,30.8597,30.8085,30.8341,96107.0
2016-10-28 15:20:00,48.19,48.25,48.18,48.25,81693.0,30.8405,30.8789,30.8341,30.8789,81693.0
2016-10-28 15:25:00,48.25,48.33,48.24,48.29,102295.0,30.8789,30.9301,30.8725,30.9045,102295.0
2016-10-28 15:30:00,48.29,48.3,48.23,48.27,118844.0,30.9045,30.9109,30.8661,30.8917,118844.0
2016-10-28 15:35:00,48.27,48.28,48.18,48.19,108487.0,30.8917,30.8981,30.8341,30.8405,108487.0
2016-10-28 15:40:00,48.18,48.21,48.13,48.19,139516.0,30.8341,30.8533,30.8021,30.8405,139516.0
2016-10-28 15:45:00,48.19,48.23,48.16,48.22,305555.0,30.8405,30.8661,30.8213,30.8597,305555.0
2016-10-28 15:50:00,48.23,48.25,48.2,48.25,249449.0,30.8661,30.8789,30.8469,30.8789,249449.0
2016-10-28 15:55:00,48.25,48.29,48.18,48.2,502816.0,30.8789,30.9045,30.8341,30.8469,502816.0
2016-10-31 09:30:00,48.24,48.3,48.19,48.21,318891.0,30.8725,30.9109,30.8405,30.8533,318891.0
2016-10-31 09:35:00,48.21,48.21,48.09,48.14,158909.0,30.8533,30.8533,30.7765,30.8085,158909.0
2016-10-31 09:40:00,48.14,48.15,48.07,48.08,93116.0,30.8085,30.8149,30.7637,30.7701,93116.0
2016-10-31 09:45:00,48.08,48.13,48.05,48.08,126360.0,30.7701,30.8021,30.7509,30.7701,126360.0
2016-10-31 09:50:00,48.08,48.12,48.06,48.11,211723.0,30.7701,30.7957,30.7573,30.7893,211723.0
2016-10-31 09:55:00,48.12,48.22,48.11,48.22,286380.0,30.7957,30.8597,30.7893,30.8597,286380.0
2016-10-31 10:00:00,48.21,48.24,48.2,48.23,195752.0,30.8533,30.8725,30.8469,30.8661,195752.0
2016-10-31 10:05:00,48.23,48.24,48.16,48.2,230428.0,30.8661,30.8725,30.8213,30.8469,230428.0
2016-10-31 10:10:00,48.2,48.23,48.2,48.22,92056.0,30.8469,30.8661,30.8469,30.8597,92056.0
2016-10-31 10:15:00,48.22,48.23,48.17,48.17,156877.0,30.8597,30.8661,30.8277,30.8277,156877.0
2016-10-31 10:20:00,48.18,48.2,48.13,48.2,48740.0,30.8341,30.8469,30.8021,30.8469,48740.0
2016-10-31 10:25:00,48.2,48.21,48.18,48.2,129385.0,30.8469,30.8533,30.8341,30.8469,129385.0
2016-10-31 10:30:00,48.2,48.21,48.14,48.16,175222.0,30.8469,30.8533,30.8085,30.8213,175222.0
2016-10-31 10:35:00,48.15,48.21,48.15,48.18,91248.0,30.8149,30.8533,30.8149,30.8341,91248.0
2016-10-31 10:40:00,48.19,48.21,48.18,48.21,96102.0,30.8405,30.8533,30.8341,30.8533,96102.0
2016-10-31 10:45:00,48.21,48.21,48.19,48.2,85975.0,30.8533,30.8533,30.8405,30.8469,85975.0
2016-10-31 10:50:00,48.2,48.22,48.15,48.19,139703.0,30.8469,30.8597,30.8149,30.8405,139703.0
2016-10-31 10:55:00,48.19,48.19,48.09,48.13,137476.0,30.8405,30.8405,30.7765,30.8021,137476.0
2016-10-31 11:00:00,48.12,48.18,48.09,48.17,144460.0,30.7957,30.8341,30.7765,30.8277,144460.0
2016-10-31 11:05:00,48.17,48.17,48.11,48.11,101289.0,30.8277,30.8277,30.7893,30.7893,101289.0
2016-10-31 11:10:00,48.12,48.21,48.11,48.2,88626.0,30.7957,30.8533,30.7893,30.8469,88626.0
2016-10-31 11:15:00,48.2,48.25,48.19,48.24,91164.0,30.8469,30.8789,30.8405,30.8725,91164.0
2016-10-31 11:20:00,48.23,48.23,48.16,48.18,84018.0,30.8661,30.8661,30.8213,30.8341,84018.0
2016-10-31 11:25:00,48.18,48.2,48.16,48.18,57891.0,30.8341,30.8469,30.8213,30.8341,57891.0
2016-10-31 11:30:00,48.19,48.22,48.17,48.2,115412.0,30.8405,30.8597,30.8277,30.8469,115412.0
2016-10-31 11:35:00,48.2,48.23,48.18,48.23,87585.0,30.8469,30.8661,30.8341,30.8661,87585.0
2016-10-31 11:40:00,48.23,48.23,48.2,48.22,77703.0,30.8661,30.8661,30.8469,30.8597,77703.0
2016-10-31 11:45:00,48.21,48.23,48.21,48.23,78633.0,30.8533,30.8661,30.8533,30.8661,78633.0
2016-10-31 11:50:00,48.23,48.24,48.22,48.23,116556.0,30.8661,30.8725,30.8597,30.8661,116556.0
2016-10-31 11:55:00,48.23,48.25,48.22,48.23,135395.0,30.8661,30.8789,30.8597,30.8661,135395.0
2016-10-31 12:00:00,48.23,48.24,48.17,48.2,126309.0,30.8661,30.8725,30.8277,30.8469,126309.0
2016-10-31 12:05:00,48.2,48.21,48.17,48.18,119765.0,30.8469,30.8533,30.8277,30.8341,119765.0
2016-10-31 12:10:00,48.19,48.22,48.17,48.22,86930.0,30.8405,30.8597,30.8277,30.8597,86930.0
2016-10-31 12:15:00,48.22,48.22,48.21,48.21,64689.0,30.8597,30.8597,30.8533,30.8533,64689.0
2016-10-31 12:20:00,48.22,48.22,48.2,48.21,118163.0,30.8597,30.8597,30.8469,30.8533,118163.0
2016-10-31 12:25:00,48.21,48.25,48.21,48.25,56542.0,30.8533,30.8789,30.8533,30.8789,56542.0
2016-10-31 12:30:00,48.26,48.26,48.21,48.23,77647.0,30.8853,30.8853,30.8533,30.8661,77647.0
2016-10-31 12:35:00,48.22,48.24,48.21,48.23,56006.0,30.8597,30.8725,30.8533,30.8661,56006.0
2016-10-31 12:40:00,48.22,48.24,48.21,48.23,83834.0,30.8597,30.8725,30.8533,30.8661,83834.0
2016-10-31 12:45:00,48.22,48.22,48.19,48.21,85944.0,30.8597,30.8597,30.8405,30.8533,85944.0
2016-10-31 12:50:00,48.21,48.22,48.18,48.22,74654.0,30.8533,30.8597,30.8341,30.8597,74654.0
2016-10-31 12:55:00,48.22,48.23,48.21,48.21,31157.0,30.8597,30.8661,30.8533,30.8533,31157.0
2016-10-31 13:00:00,48.21,48.22,48.17,48.18,64665.0,30.8533,30.8597,30.8277,30.8341,64665.0
2016-10-31 13:05:00,48.18,48.19,48.17,48.19,24908.0,30.8341,30.8405,30.8277,30.8405,24908.0
2016-10-31 13:10:00,48.19,48.21,48.17,48.19,119877.0,30.8405,30.8533,30.8277,30.8405,119877.0
2016-10-31 13:15:00,48.19,48.19,48.15,48.17,75811.0,30.8405,30.8405,30.8149,30.8277,75811.0
2016-10-31 13:20:00,48.17,48.2,48.13,48.15,123665.0,30.8277,30.8469,30.8021,30.8149,123665.0
2016-10-31 13:25:00,48.16,48.16,48.12,48.13,61197.0,30.8213,30.8213,30.7957,30.8021,61197.0
2016-10-31 13:30:00,48.13,48.17,48.13,48.16,48913.0,30.8021,30.8277,30.8021,30.8213,48913.0
2016-10-31 13:35:00,48.17,48.18,48.16,48.18,39387.0,30.8277,30.8341,30.8213,30.8341,39387.0
2016-10-31 13:40:00,48.18,48.21,48.17,48.19,68109.0,30.8341,30.8533,30.8277,30.8405,68109.0
2016-10-31 13:45:00,48.18,48.24,48.18,48.22,100351.0,30.8341,30.8725,30.8341,30.8597,100351.0
2016-10-31 13:50:00,48.23,48.23,48.16,48.17,84237.0,30.8661,30.8661,30.8213,30.8277,84237.0
2016-10-31 13:55:00,48.16,48.17,48.13,48.13,41611.0,30.8213,30.8277,30.8021,30.8021,41611.0
2016-10-31 14:00:00,48.14,48.15,48.09,48.1,70433.0,30.8085,30.8149,30.7765,30.7829,70433.0
2016-10-31 14:05:00,48.11,48.15,48.09,48.11,127215.0,30.7893,30.8149,30.7765,30.7893,127215.0
2016-10-31 14:10:00,48.11,48.15,48.07,48.09,91172.0,30.7893,30.8149,30.7637,30.7765,91172.0
2016-10-31 14:15:00,48.09,48.13,48.08,48.13,64736.0,30.7765,30.8021,30.7701,30.8021,64736.0
2016-10-31 14:20:00,48.13,48.17,48.11,48.15,61613.0,30.8021,30.8277,30.7893,30.8149,61613.0
2016-10-31 14:25:00,48.15,48.16,48.13,48.13,70476.0,30.8149,30.8213,30.8021,30.8021,70476.0
2016-10-31 14:30:00,48.14,48.15,48.13,48.14,138406.0,30.8085,30.8149,30.8021,30.8085,138406.0
2016-10-31 14:35:00,48.14,48.15,48.13,48.14,80444.0,30.8085,30.8149,30.8021,30.8085,80444.0
2016-10-31 14:40:00,48.13,48.15,48.12,48.15,100024.0,30.8021,30.8149,30.7957,30.8149,100024.0
2016-10-31 14:45:00,48.15,48.16,48.1,48.1,96023.0,30.8149,30.8213,30.7829,30.7829,96023.0
2016-10-31 14:50:00,48.11,48.15,48.1,48.15,60474.0,30.7893,30.8149,30.7829,30.8149,60474.0
2016-10-31 14:55:00,48.14,48.16,48.14,48.15,63140.0,30.8085,30.8213,30.8085,30.8149,63140.0
2016-10-31 15:00:00,48.14,48.16,48.11,48.15,101525.0,30.8085,30.8213,30.7893,30.8149,101525.0
2016-10-31 15:05:00,48.15,48.16,48.12,48.14,97967.0,30.8149,30.8213,30.7957,30.8085,97967.0
2016-10-31 15:10:00,48.14,48.15,48.12,48.12,181953.0,30.8085,30.8149,30.7957,30.7957,181953.0
2016-10-31 15:15:00,48.12,48.14,48.12,48.12,103139.0,30.7957,30.8085,30.7957,30.7957,103139.0
2016-10-31 15:20:00,48.12,48.13,48.07,48.12,183902.0,30.7957,30.8021,30.7637,30.7957,183902.0
2016-10-31 15:25:00,48.11,48.15,48.11,48.15,82389.0,30.7893,30.8149,30.7893,30.8149,82389.0
2016-10-31 15:30:00,48.15,48.18,48.14,48.16,107094.0,30.8149,30.8341,30.8085,30.8213,107094.0
2016-10-31 15:35:00,48.16,48.19,48.16,48.17,77479.0,30.8213,30.8405,30.8213,30.8277,77479.0
2016-10-31 15:40:00,48.16,48.18,48.14,48.15,154624.0,30.8213,30.8341,30.8085,30.8149,154624.0
2016-10-31 15:45:00,48.15,48.16,48.09,48.11,275228.0,30.8149,30.8213,30.7765,30.7893,275228.0
2016-10-31 15:50:00,48.12,48.15,48.1,48.14,338526.0,30.7957,30.8149,30.7829,30.8085,338526.0
2016-10-31 15:55:00,48.14,48.18,48.09,48.11,803180.0,30.8085,30.8341,30.7765,30.7893,803180.0
2016-11-01 09:30:00,48.32,48.38,48.19,48.2,649131.0,30.9237,30.9621,30.8405,30.8469,649131.0
2016-11-01 09:35:00,48.2,48.21,48.01,48.03,186296.0,30.8469,30.8533,30.7253,30.7381,186296.0
2016-11-01 09:40:00,48.04,48.05,47.91,47.93,357148.0,30.7445,30.7509,30.6613,30.6741,357148.0
2016-11-01 09:45:00,47.93,48.01,47.9,47.96,201112.0,30.6741,30.7253,30.6549,30.6933,201112.0
2016-11-01 09:50:00,47.95,48.01,47.94,47.95,103411.0,30.6869,30.7253,30.6805,30.6869,103411.0
2016-11-01 09:55:00,47.95,47.95,47.9,47.91,76495.0,30.6869,30.6869,30.6549,30.6613,76495.0
2016-11-01 10:00:00,47.91,47.99,47.89,47.98,234197.0,30.6613,30.7125,30.6485,30.7061,234197.0
2016-11-01 10:05:00,47.98,48.0,47.95,47.97,129750.0,30.7061,30.7189,30.6869,30.6997,129750.0
2016-11-01 10:10:00,47.97,48.03,47.94,47.96,136956.0,30.6997,30.7381,30.6805,30.6933,136956.0
2016-11-01 10:15:00,47.95,48.02,47.92,48.02,152935.0,30.6869,30.7317,30.6677,30.7317,152935.0
2016-11-01 10:20:00,48.02,48.02,47.99,47.99,134046.0,30.7317,30.7317,30.7125,30.7125,134046.0
2016-11-01 10:25:00,48.0,48.05,47.98,48.05,144046.0,30.7189,30.7509,30.7061,30.7509,144046.0
2016-11-01 10:30:00,48.04,48.11,48.03,48.08,161348.0,30.7445,30.7893,30.7381,30.7701,161348.0
2016-11-01 10:35:00,48.08,48.1,48.05,48.08,94752.0,30.7701,30.7829,30.7509,30.7701,94752.0
2016-11-01 10:40:00,48.08,48.1,48.05,48.09,98217.0,30.7701,30.7829,30.7509,30.7765,98217.0
2016-11-01 10:45:00,48.1,48.16,48.09,48.16,132757.0,30.7829,30.8213,30.7765,30.8213,132757.0
2016-11-01 10:50:00,48.15,48.16,48.1,48.11,94817.0,30.8149,30.8213,30.7829,30.7893,94817.0
2016-11-01 10:55:00,48.11,48.13,48.0,48.02,110347.0,30.7893,30.8021,30.7189,30.7317,110347.0
2016-11-01 11:00:00,48.02,48.09,48.0,48.05,134338.0,30.7317,30.7765,30.7189,30.7509,134338.0
2016-11-01 11:05:00,48.05,48.09,48.05,48.08,53351.0,30.7509,30.7765,30.7509,30.7701,53351.0
2016-11-01 11:10:00,48.08,48.09,48.04,48.08,77730.0,30.7701,30.7765,30.7445,30.7701,77730.0
2016-11-01 11:15:00,48.07,48.08,48.01,48.02,86691.0,30.7637,30.7701,30.7253,30.7317,86691.0
2016-11-01 11:20:00,48.02,48.06,48.0,48.0,99387.0,30.7317,30.7573,30.7189,30.7189,99387.0
2016-11-01 11:25:00,48.0,48.04,48.0,48.02,63114.0,30.7189,30.7445,30.7189,30.7317,63114.0
2016-11-01 11:30:00,48.02,48.06,47.99,48.01,117173.0,30.7317,30.7573,30.7125,30.7253,117173.0
2016-11-01 11:35:00,48.01,48.02,47.99,48.0,73863.0,30.7253,30.7317,30.7125,30.7189,73863.0
2016-11-01 11:40:00,48.01,48.05,48.0,48.03,104473.0,30.7253,30.7509,30.7189,30.7381,104473.0
2016-11-01 11:45:00,48.02,48.03,47.95,47.96,58121.0,30.7317,30.7381,30.6869,30.6933,58121.0
2016-11-01 11:50:00,47.95,47.97,47.91,47.92,45741.0,30.6869,30.6997,30.6613,30.6677,45741.0
2016-11-01 11:55:00,47.91,47.92,47.89,47.91,59058.0,30.6613,30.6677,30.6485,30.6613,59058.0
2016-11-01 12:00:00,47.92,47.94,47.86,47.88,70030.0,30.6677,30.6805,30.6293,30.6421,70030.0
2016-11-01 12:05:00,47.88,47.88,47.81,47.82,80909.0,30.6421,30.6421,30.5973,30.6037,80909.0
2016-11-01 12:10:00,47.82,47.84,47.8,47.82,92374.0,30.6037,30.6165,30.5909,30.6037,92374.0
2016-11-01 12:15:00,47.83,47.83,47.75,47.77,110615.0,30.6101,30.6101,30.559,30.5717,110615.0
2016-11-01 12:20:00,47.78,47.81,47.75,47.78,73160.0,30.5781,30.5973,30.559,30.5781,73160.0
2016-11-01 12:25:00,47.77,47.83,47.77,47.81,79041.0,30.5717,30.6101,30.5717,30.5973,79041.0
2016-11-01 12:30:00,47.81,47.84,47.81,47.82,57194.0,30.5973,30.6165,30.5973,30.6037,57194.0
2016-11-01 12:35:00,47.82,47.83,47.76,47.77,200676.0,30.6037,30.6101,30.5654,30.5717,200676.0
2016-11-01 12:40:00,47.76,47.8,47.75,47.76,92116.0,30.5654,30.5909,30.559,30.5654,92116.0
2016-11-01 12:45:00,47.75,47.77,47.7,47.7,82748.0,30.559,30.5717,30.527,30.527,82748.0
2016-11-01 12:50:00,47.71,47.71,47.69,47.71,91513.0,30.5334,30.5334,30.5206,30.5334,91513.0
2016-11-01 12:55:00,47.71,47.72,47.7,47.71,46799.0,30.5334,30.5398,30.527,30.5334,46799.0
2016-11-01 13:00:00,47.71,47.72,47.69,47.71,54870.0,30.5334,30.5398,30.5206,30.5334,54870.0
2016-11-01 13:05:00,47.71,47.73,47.68,47.72,64737.0,30.5334,30.5462,30.5142,30.5398,64737.0
2016-11-01 13:10:00,47.72,47.75,47.7,47.73,103131.0,30.5398,30.559,30.527,30.5462,103131.0
2016-11-01 13:15:00,47.74,47.74,47.7,47.72,73984.0,30.5526,30.5526,30.527,30.5398,73984.0
2016-11-01 13:20:00,47.71,47.72,47.66,47.67,116802.0,30.5334,30.5398,30.5014,30.5078,116802.0
2016-11-01 13:25:00,47.66,47.71,47.65,47.71,93941.0,30.5014,30.5334,30.495,30.5334,93941.0
2016-11-01 13:30:00,47.71,47.75,47.7,47.75,103217.0,30.5334,30.559,30.527,30.559,103217.0
2016-11-01 13:35:00,47.75,47.78,47.72,47.74,153445.0,30.559,30.5781,30.5398,30.5526,153445.0
2016-11-01 13:40:00,47.73,47.75,47.66,47.68,110259.0,30.5462,30.559,30.5014,30.5142,110259.0
2016-11-01 13:45:00,47.68,47.68,47.61,47.61,155932.0,30.5142,30.5142,30.4694,30.4694,155932.0
2016-11-01 13:50:00,47.62,47.65,47.61,47.63,92431.0,30.4758,30.495,30.4694,30.4822,92431.0
2016-11-01 13:55:00,47.62,47.63,47.56,47.58,118018.0,30.4758,30.4822,30.4374,30.4502,118018.0
2016-11-01 14:00:00,47.58,47.6,47.56,47.57,136934.0,30.4502,30.463,30.4374,30.4438,136934.0
2016-11-01 14:05:00,47.58,47.61,47.56,47.59,152564.0,30.4502,30.4694,30.4374,30.4566,152564.0
2016-11-01 14:10:00,47.59,47.65,47.59,47.59,66883.0,30.4566,30.495,30.4566,30.4566,66883.0
2016-11-01 14:15:00,47.59,47.6,47.53,47.57,138731.0,30.4566,30.463,30.4182,30.4438,138731.0
2016-11-01 14:20:00,47.56,47.58,47.54,47.57,98992.0,30.4374,30.4502,30.4246,30.4438,98992.0
2016-11-01 14:25:00,47.58,47.66,47.55,47.6,139946.0,30.4502,30.5014,30.431,30.463,139946.0
2016-11-01 14:30:00,47.59,47.63,47.56,47.62,68518.0,30.4566,30.4822,30.4374,30.4758,68518.0
2016-11-01 14:35:00,47.61,47.66,47.6,47.62,131603.0,30.4694,30.5014,30.463,30.4758,131603.0
2016-11-01 14:40:00,47.62,47.75,47.6,47.75,222393.0,30.4758,30.559,30.463,30.559,222393.0
2016-11-01 14:45:00,47.75,47.75,47.69,47.7,103342.0,30.559,30.559,30.5206,30.527,103342.0
2016-11-01 14:50:00,47.7,47.74,47.67,47.71,138694.0,30.527,30.5526,30.5078,30.5334,138694.0
2016-11-01 14:55:00,47.71,47.78,47.7,47.77,311738.0,30.5334,30.5781,30.527,30.5717,311738.0
2016-11-01 15:00:00,47.76,47.78,47.68,47.68,284112.0,30.5654,30.5781,30.5142,30.5142,284112.0
2016-11-01 15:05:00,47.68,47.69,47.63,47.66,91649.0,30.5142,30.5206,30.4822,30.5014,91649.0
2016-11-01 15:10:00,47.66,47.67,47.61,47.62,90883.0,30.5014,30.5078,30.4694,30.4758,90883.0
2016-11-01 15:15:00,47.62,47.68,47.6,47.65,131596.0,30.4758,30.5142,30.463,30.495,131596.0
2016-11-01 15:20:00,47.65,47.67,47.63,47.65,69818.0,30.495,30.5078,30.4822,30.495,69818.0
2016-11-01 15:25:00,47.66,47.69,47.65,47.68,98831.0,30.5014,30.5206,30.495,30.5142,98831.0
2016-11-01 15:30:00,47.69,47.71,47.66,47.69,151260.0,30.5206,30.5334,30.5014,30.5206,151260.0
2016-11-01 15:35:00,47.68,47.71,47.64,47.7,132104.0,30.5142,30.5334,30.4886,30.527,132104.0
2016-11-01 15:40:00,47.7,47.72,47.67,47.7,200180.0,30.527,30.5398,30.5078,30.527,200180.0
2016-11-01 15:45:00,47.69,47.79,47.69,47.74,411814.0,30.5206,30.5845,30.5206,30.5526,411814.0
2016-11-01 15:50:00,47.74,47.76,47.67,47.68,294811.0,30.5526,30.5654,30.5078,30.5142,294811.0
2016-11-01 15:55:00,47.69,47.71,47.64,47.67,838314.0,30.5206,30.5334,30.4886,30.5078,838314.0
2016-11-02 09:30:00,47.75,47.75,47.38,47.39,698579.0,30.559,30.559,30.3222,30.3286,698579.0
2016-11-02 09:35:00,47.4,47.49,47.33,47.47,197591.0,30.335,30.3926,30.2902,30.3798,197591.0
2016-11-02 09:40:00,47.47,47.47,47.34,47.36,135549.0,30.3798,30.3798,30.2966,30.3094,135549.0
2016-11-02 09:45:00,47.36,47.37,47.29,47.35,198619.0,30.3094,30.3158,30.2646,30.303,198619.0
2016-11-02 09:50:00,47.36,47.39,47.29,47.3,154523.0,30.3094,30.3286,30.2646,30.271,154523.0
2016-11-02 09:55:00,47.3,47.33,47.26,47.28,206204.0,30.271,30.2902,30.2454,30.2582,206204.0
2016-11-02 10:00:00,47.29,47.34,47.27,47.33,112774.0,30.2646,30.2966,30.2518,30.2902,112774.0
2016-11-02 10:05:00,47.33,47.37,47.19,47.2,307163.0,30.2902,30.3158,30.2006,30.207,307163.0
2016-11-02 10:10:00,47.21,47.26,47.18,47.23,391798.0,30.2134,30.2454,30.1942,30.2262,391798.0
2016-11-02 10:15:00,47.23,47.24,47.14,47.18,177681.0,30.2262,30.2326,30.1686,30.1942,177681.0
2016-11-02 10:20:00,47.19,47.2,47.1,47.19,261470.0,30.2006,30.207,30.143,30.2006,261470.0
2016-11-02 10:25:00,47.18,47.19,47.1,47.12,136006.0,30.1942,30.2006,30.143,30.1558,136006.0
2016-11-02 10:30:00,47.12,47.14,47.06,47.09,338063.0,30.1558,30.1686,30.1174,30.1366,338063.0
2016-11-02 10:35:00,47.08,47.14,47.06,47.07,234731.0,30.1302,30.1686,30.1174,30.1238,234731.0
2016-11-02 10:40:00,47.08,47.09,46.86,46.9,683267.0,30.1302,30.1366,29.9894,30.015,683267.0
2016-11-02 10:45:00,46.9,47.11,46.9,47.1,207182.0,30.015,30.1494,30.015,30.143,207182.0
2016-11-02 10:50:00,47.1,47.15,47.07,47.07,172191.0,30.143,30.175,30.1238,30.1238,172191.0
2016-11-02 10:55:00,47.07,47.15,47.05,47.14,155937.0,30.1238,30.175,30.111,30.1686,155937.0
2016-11-02 11:00:00,47.14,47.2,47.13,47.15,292091.0,30.1686,30.207,30.1622,30.175,292091.0
2016-11-02 11:05:00,47.15,47.15,47.08,47.13,122763.0,30.175,30.175,30.1302,30.1622,122763.0
2016-11-02 11:10:00,47.14,47.16,47.11,47.15,149755.0,30.1686,30.1814,30.1494,30.175,149755.0
2016-11-02 11:15:00,47.15,47.18,47.11,47.15,147188.0,30.175,30.1942,30.1494,30.175,147188.0
2016-11-02 11:20:00,47.15,47.16,47.04,47.06,106192.0,30.175,30.1814,30.1046,30.1174,106192.0
2016-11-02 11:25:00,47.06,47.11,47.05,47.07,91154.0,30.1174,30.1494,30.111,30.1238,91154.0
2016-11-02 11:30:00,47.08,47.09,47.03,47.07,125889.0,30.1302,30.1366,30.0982,30.1238,125889.0
2016-11-02 11:35:00,47.07,47.08,47.03,47.04,108167.0,30.1238,30.1302,30.0982,30.1046,108167.0
2016-11-02 11:40:00,47.05,47.1,47.02,47.09,119808.0,30.111,30.143,30.0918,30.1366,119808.0
2016-11-02 11:45:00,47.1,47.1,47.05,47.05,144500.0,30.143,30.143,30.111,30.111,144500.0
2016-11-02 11:50:00,47.05,47.08,47.02,47.07,115200.0,30.111,30.1302,30.0918,30.1238,115200.0
2016-11-02 11:55:00,47.07,47.16,47.06,47.08,223954.0,30.1238,30.1814,30.1174,30.1302,223954.0
2016-11-02 12:00:00,47.07,47.09,47.04,47.09,178358.0,30.1238,30.1366,30.1046,30.1366,178358.0
2016-11-02 12:05:00,47.08,47.13,47.08,47.13,112054.0,30.1302,30.1622,30.1302,30.1622,112054.0
2016-11-02 12:10:00,47.13,47.13,47.02,47.04,186419.0,30.1622,30.1622,30.0918,30.1046,186419.0
2016-11-02 12:15:00,47.03,47.09,47.01,47.09,167461.0,30.0982,30.1366,30.0854,30.1366,167461.0
2016-11-02 12:20:00,47.08,47.08,47.01,47.03,199703.0,30.1302,30.1302,30.0854,30.0982,199703.0
2016-11-02 12:25:00,47.03,47.07,47.03,47.07,76559.0,30.0982,30.1238,30.0982,30.1238,76559.0
2016-11-02 12:30:00,47.07,47.12,47.06,47.09,141309.0,30.1238,30.1558,30.1174,30.1366,141309.0
2016-11-02 12:35:00,47.09,47.12,47.07,47.11,91826.0,30.1366,30.1558,30.1238,30.1494,91826.0
2016-11-02 12:40:00,47.11,47.12,47.1,47.12,118499.0,30.1494,30.1558,30.143,30.1558,118499.0
2016-11-02 12:45:00,47.12,47.15,47.1,47.14,125370.0,30.1558,30.175,30.143,30.1686,125370.0
2016-11-02 12:50:00,47.14,47.16,47.11,47.12,114954.0,30.1686,30.1814,30.1494,30.1558,114954.0
2016-11-02 12:55:00,47.13,47.18,47.12,47.17,62260.0,30.1622,30.1942,30.1558,30.1878,62260.0
2016-11-02 13:00:00,47.17,47.18,47.09,47.11,68075.0,30.1878,30.1942,30.1366,30.1494,68075.0
2016-11-02 13:05:00,47.1,47.11,47.06,47.06,89058.0,30.143,30.1494,30.1174,30.1174,89058.0
2016-11-02 13:10:00,47.06,47.07,46.99,47.02,185062.0,30.1174,30.1238,30.0726,30.0918,185062.0
2016-11-02 13:15:00,47.02,47.05,47.0,47.01,71214.0,30.0918,30.111,30.079,30.0854,71214.0
2016-11-02 13:20:00,47.01,47.01,46.95,46.98,137781.0,30.0854,30.0854,30.047,30.0662,137781.0
2016-11-02 13:25:00,46.99,47.01,46.96,46.96,190287.0,30.0726,30.0854,30.0534,30.0534,190287.0
2016-11-02 13:30:00,46.96,47.02,46.96,47.01,75152.0,30.0534,30.0918,30.0534,30.0854,75152.0
2016-11-02 13:35:00,47.0,47.09,46.99,47.04,124035.0,30.079,30.1366,30.0726,30.1046,124035.0
2016-11-02 13:40:00,47.04,47.06,46.98,47.03,106264.0,30.1046,30.1174,30.0662,30.0982,106264.0
2016-11-02 13:45:00,47.03,47.06,47.0,47.03,70420.0,30.0982,30.1174,30.079,30.0982,70420.0
2016-11-02 13:50:00,47.04,47.08,47.03,47.05,129329.0,30.1046,30.1302,30.0982,30.111,129329.0
2016-11-02 13:55:00,47.05,47.08,47.03,47.08,147766.0,30.111,30.1302,30.0982,30.1302,147766.0
2016-11-02 14:00:00,47.07,47.13,47.01,47.04,162034.0,30.1238,30.1622,30.0854,30.1046,162034.0
2016-11-02 14:05:00,47.05,47.05,46.95,46.98,212388.0,30.111,30.111,30.047,30.0662,212388.0
2016-11-02 14:10:00,46.99,47.03,46.95,46.98,262228.0,30.0726,30.0982,30.047,30.0662,262228.0
2016-11-02 14:15:00,46.97,47.01,46.95,47.0,242342.0,30.0598,30.0854,30.047,30.079,242342.0
2016-11-02 14:20:00,47.0,47.05,46.95,47.04,194265.0,30.079,30.111,30.047,30.1046,194265.0
2016-11-02 14:25:00,47.03,47.13,47.03,47.1,88724.0,30.0982,30.1622,30.0982,30.143,88724.0
2016-11-02 14:30:00,47.1,47.12,47.04,47.08,90566.0,30.143,30.1558,30.1046,30.1302,90566.0
2016-11-02 14:35:00,47.08,47.12,47.05,47.07,109685.0,30.1302,30.1558,30.111,30.1238,109685.0
2016-11-02 14:40:00,47.07,47.09,47.03,47.06,86730.0,30.1238,30.1366,30.0982,30.1174,86730.0
2016-11-02 14:45:00,47.07,47.09,46.99,47.02,117367.0,30.1238,30.1366,30.0726,30.0918,117367.0
2016-11-02 14:50:00,47.02,47.04,46.96,46.99,111344.0,30.0918,30.1046,30.0534,30.0726,111344.0
2016-11-02 14:55:00,46.99,47.04,46.95,46.97,99697.0,30.0726,30.1046,30.047,30.0598,99697.0
2016-11-02 15:00:00,46.97,46.98,46.92,46.98,128147.0,30.0598,30.0662,30.0278,30.0662,128147.0
2016-11-02 15:05:00,46.98,46.99,46.94,46.98,115414.0,30.0662,30.0726,30.0406,30.0662,115414.0
2016-11-02 15:10:00,46.98,47.01,46.94,47.0,104681.0,30.0662,30.0854,30.0406,30.079,104681.0
2016-11-02 15:15:00,47.01,47.03,46.94,46.98,190856.0,30.0854,30.0982,30.0406,30.0662,190856.0
2016-11-02 15:20:00,46.98,47.04,46.98,47.03,156709.0,30.0662,30.1046,30.0662,30.0982,156709.0
2016-11-02 15:25:00,47.02,47.07,47.01,47.01,242890.0,30.0918,30.1238,30.0854,30.0854,242890.0
2016-11-02 15:30:00,47.01,47.02,46.97,47.01,237225.0,30.0854,30.0918,30.0598,30.0854,237225.0
2016-11-02 15:35:00,47.01,47.03,46.97,47.0,273746.0,30.0854,30.0982,30.0598,30.079,273746.0
2016-11-02 15:40:00,46.99,47.05,46.99,47.01,217391.0,30.0726,30.111,30.0726,30.0854,217391.0
2016-11-02 15:45:00,47.02,47.08,47.0,47.05,305808.0,30.0918,30.1302,30.079,30.111,305808.0
2016-11-02 15:50:00,47.04,47.06,46.98,46.98,386905.0,30.1046,30.1174,30.0662,30.0662,386905.0
2016-11-02 15:55:00,46.98,47.02,46.93,46.95,659103.0,30.0662,30.0918,30.0342,30.047,659103.0
2016-11-03 09:30:00,46.98,47.02,46.87,46.92,380190.0,30.0662,30.0918,29.9958,30.0278,380190.0
2016-11-03 09:35:00,46.93,47.05,46.9,47.04,178641.0,30.0342,30.111,30.015,30.1046,178641.0
2016-11-03 09:40:00,47.03,47.1,47.03,47.08,94954.0,30.0982,30.143,30.0982,30.1302,94954.0
2016-11-03 09:45:00,47.08,47.1,46.98,47.02,110818.0,30.1302,30.143,30.0662,30.0918,110818.0
2016-11-03 09:50:00,47.02,47.04,46.92,46.93,155670.0,30.0918,30.1046,30.0278,30.0342,155670.0
2016-11-03 09:55:00,46.93,46.95,46.9,46.92,119877.0,30.0342,30.047,30.015,30.0278,119877.0
2016-11-03 10:00:00,46.92,47.16,46.91,47.16,132236.0,30.0278,30.1814,30.0214,30.1814,132236.0
2016-11-03 10:05:00,47.15,47.18,47.06,47.09,287991.0,30.175,30.1942,30.1174,30.1366,287991.0
2016-11-03 10:10:00,47.1,47.17,47.1,47.13,167581.0,30.143,30.1878,30.143,30.1622,167581.0
2016-11-03 10:15:00,47.12,47.15,47.06,47.11,135548.0,30.1558,30.175,30.1174,30.1494,135548.0
2016-11-03 10:20:00,47.11,47.16,47.09,47.16,110065.0,30.1494,30.1814,30.1366,30.1814,110065.0
2016-11-03 10:25:00,47.15,47.23,47.14,47.15,249658.0,30.175,30.2262,30.1686,30.175,249658.0
2016-11-03 10:30:00,47.15,47.24,47.14,47.15,158096.0,30.175,30.2326,30.1686,30.175,158096.0
2016-11-03 10:35:00,47.16,47.21,47.14,47.14,91269.0,30.1814,30.2134,30.1686,30.1686,91269.0
2016-11-03 10:40:00,47.14,47.22,47.12,47.19,97848.0,30.1686,30.2198,30.1558,30.2006,97848.0
2016-11-03 10:45:00,47.19,47.23,47.17,47.19,119098.0,30.2006,30.2262,30.1878,30.2006,119098.0
2016-11-03 10:50:00,47.18,47.24,47.17,47.22,149677.0,30.1942,30.2326,30.1878,30.2198,149677.0
2016-11-03 10:55:00,47.22,47.27,47.22,47.24,151863.0,30.2198,30.2518,30.2198,30.2326,151863.0
2016-11-03 11:00:00,47.24,47.25,47.17,47.21,156543.0,30.2326,30.239,30.1878,30.2134,156543.0
2016-11-03 11:05:00,47.21,47.23,47.08,47.12,381555.0,30.2134,30.2262,30.1302,30.1558,381555.0
2016-11-03 11:10:00,47.11,47.13,47.08,47.1,110978.0,30.1494,30.1622,30.1302,30.143,110978.0
2016-11-03 11:15:00,47.1,47.1,47.06,47.06,79458.0,30.143,30.143,30.1174,30.1174,79458.0
2016-11-03 11:20:00,47.06,47.07,47.04,47.06,104538.0,30.1174,30.1238,30.1046,30.1174,104538.0
2016-11-03 11:25:00,47.07,47.08,47.05,47.06,88024.0,30.1238,30.1302,30.111,30.1174,88024.0
2016-11-03 11:30:00,47.07,47.08,47.05,47.05,98769.0,30.1238,30.1302,30.111,30.111,98769.0
2016-11-03 11:35:00,47.05,47.13,47.05,47.13,102566.0,30.111,30.1622,30.111,30.1622,102566.0
2016-11-03 11:40:00,47.12,47.15,47.09,47.1,112757.0,30.1558,30.175,30.1366,30.143,112757.0
2016-11-03 11:45:00,47.09,47.12,47.07,47.11,86039.0,30.1366,30.1558,30.1238,30.1494,86039.0
2016-11-03 11:50:00,47.11,47.15,47.1,47.15,78187.0,30.1494,30.175,30.143,30.175,78187.0
2016-11-03 11:55:00,47.15,47.19,47.11,47.12,113740.0,30.175,30.2006,30.1494,30.1558,113740.0
2016-11-03 12:00:00,47.12,47.15,47.08,47.13,76894.0,30.1558,30.175,30.1302,30.1622,76894.0
2016-11-03 12:05:00,47.12,47.14,47.07,47.09,68310.0,30.1558,30.1686,30.1238,30.1366,68310.0
2016-11-03 12:10:00,47.09,47.13,47.06,47.06,97056.0,30.1366,30.1622,30.1174,30.1174,97056.0
2016-11-03 12:15:00,47.06,47.08,47.02,47.07,84641.0,30.1174,30.1302,30.0918,30.1238,84641.0
2016-11-03 12:20:00,47.06,47.08,47.03,47.05,72609.0,30.1174,30.1302,30.0982,30.111,72609.0
2016-11-03 12:25:00,47.05,47.08,47.02,47.04,67347.0,30.111,30.1302,30.0918,30.1046,67347.0
2016-11-03 12:30:00,47.03,47.08,47.02,47.07,228021.0,30.0982,30.1302,30.0918,30.1238,228021.0
2016-11-03 12:35:00,47.07,47.08,47.04,47.05,84809.0,30.1238,30.1302,30.1046,30.111,84809.0
2016-11-03 12:40:00,47.05,47.09,47.01,47.06,91722.0,30.111,30.1366,30.0854,30.1174,91722.0
2016-11-03 12:45:00,47.06,47.09,47.05,47.06,143130.0,30.1174,30.1366,30.111,30.1174,143130.0
2016-11-03 12:50:00,47.07,47.11,47.01,47.01,170404.0,30.1238,30.1494,30.0854,30.0854,170404.0
2016-11-03 12:55:00,47.01,47.05,47.0,47.05,90430.0,30.0854,30.111,30.079,30.111,90430.0
2016-11-03 13:00:00,47.05,47.09,47.04,47.05,93716.0,30.111,30.1366,30.1046,30.111,93716.0
2016-11-03 13:05:00,47.05,47.05,47.01,47.02,57966.0,30.111,30.111,30.0854,30.0918,57966.0
2016-11-03 13:10:00,47.02,47.04,47.0,47.02,106329.0,30.0918,30.1046,30.079,30.0918,106329.0
2016-11-03 13:15:00,47.03,47.03,46.95,46.97,112319.0,30.0982,30.0982,30.047,30.0598,112319.0
2016-11-03 13:20:00,46.96,47.06,46.96,47.06,40299.0,30.0534,30.1174,30.0534,30.1174,40299.0
2016-11-03 13:25:00,47.06,47.1,47.06,47.08,83602.0,30.1174,30.143,30.1174,30.1302,83602.0
2016-11-03 13:30:00,47.07,47.08,47.02,47.04,59469.0,30.1238,30.1302,30.0918,30.1046,59469.0
2016-11-03 13:35:00,47.03,47.04,47.01,47.02,53772.0,30.0982,30.1046,30.0854,30.0918,53772.0
2016-11-03 13:40:00,47.02,47.02,46.95,46.96,81934.0,30.0918,30.0918,30.047,30.0534,81934.0
2016-11-03 13:45:00,46.96,46.97,46.94,46.96,56372.0,30.0534,30.0598,30.0406,30.0534,56372.0
2016-11-03 13:50:00,46.96,46.97,46.92,46.94,78050.0,30.0534,30.0598,30.0278,30.0406,78050.0
2016-11-03 13:55:00,46.93,46.94,46.88,46.91,171461.0,30.0342,30.0406,30.0022,30.0214,171461.0
2016-11-03 14:00:00,46.91,46.95,46.86,46.95,145802.0,30.0214,30.047,29.9894,30.047,145802.0
2016-11-03 14:05:00,46.94,46.96,46.92,46.94,92698.0,30.0406,30.0534,30.0278,30.0406,92698.0
2016-11-03 14:10:00,46.94,46.99,46.93,46.98,82011.0,30.0406,30.0726,30.0342,30.0662,82011.0
2016-11-03 14:15:00,46.98,46.99,46.92,46.96,116413.0,30.0662,30.0726,30.0278,30.0534,116413.0
2016-11-03 14:20:00,46.96,46.97,46.92,46.93,79128.0,30.0534,30.0598,30.0278,30.0342,79128.0
2016-11-03 14:25:00,46.92,46.93,46.88,46.9,119582.0,30.0278,30.0342,30.0022,30.015,119582.0
2016-11-03 14:30:00,46.91,46.92,46.88,46.88,99444.0,30.0214,30.0278,30.0022,30.0022,99444.0
2016-11-03 14:35:00,46.89,46.94,46.88,46.93,94065.0,30.0086,30.0406,30.0022,30.0342,94065.0
2016-11-03 14:40:00,46.93,46.97,46.92,46.96,104528.0,30.0342,30.0598,30.0278,30.0534,104528.0
2016-11-03 14:45:00,46.96,46.99,46.94,46.98,72955.0,30.0534,30.0726,30.0406,30.0662,72955.0
2016-11-03 14:50:00,46.99,46.99,46.96,46.98,67253.0,30.0726,30.0726,30.0534,30.0662,67253.0
2016-11-03 14:55:00,46.99,47.03,46.96,46.99,136317.0,30.0726,30.0982,30.0534,30.0726,136317.0
2016-11-03 15:00:00,46.99,46.99,46.95,46.96,125616.0,30.0726,30.0726,30.047,30.0534,125616.0
2016-11-03 15:05:00,46.95,46.96,46.89,46.89,94234.0,30.047,30.0534,30.0086,30.0086,94234.0
2016-11-03 15:10:00,46.9,46.91,46.88,46.88,130155.0,30.015,30.0214,30.0022,30.0022,130155.0
2016-11-03 15:15:00,46.88,46.89,46.81,46.83,168491.0,30.0022,30.0086,29.9574,29.9702,168491.0
2016-11-03 15:20:00,46.82,46.88,46.82,46.86,131164.0,29.9638,30.0022,29.9638,29.9894,131164.0
2016-11-03 15:25:00,46.86,46.9,46.86,46.89,93060.0,29.9894,30.015,29.9894,30.0086,93060.0
2016-11-03 15:30:00,46.88,46.89,46.83,46.84,152051.0,30.0022,30.0086,29.9702,29.9766,152051.0
2016-11-03 15:35:00,46.84,46.86,46.82,46.82,128673.0,29.9766,29.9894,29.9638,29.9638,128673.0
2016-11-03 15:40:00,46.82,46.84,46.79,46.81,179564.0,29.9638,29.9766,29.9446,29.9574,179564.0
2016-11-03 15:45:00,46.8,46.83,46.79,46.82,197189.0,29.951,29.9702,29.9446,29.9638,197189.0
2016-11-03 15:50:00,46.82,46.85,46.8,46.83,257679.0,29.9638,29.983,29.951,29.9702,257679.0
2016-11-03 15:55:00,46.84,46.92,46.83,46.88,735915.0,29.9766,30.0278,29.9702,30.0022,735915.0
2016-11-04 09:30:00,46.93,47.08,46.89,47.0,361850.0,30.0342,30.1302,30.0086,30.079,361850.0
2016-11-04 09:35:00,47.0,47.02,46.94,46.99,119663.0,30.079,30.0918,30.0406,30.0726,119663.0
2016-11-04 09:40:00,46.99,47.04,46.97,47.0,188783.0,30.0726,30.1046,30.0598,30.079,188783.0
2016-11-04 09:45:00,47.0,47.04,46.98,47.0,104355.0,30.079,30.1046,30.0662,30.079,104355.0
2016-11-04 09:50:00,47.0,47.14,46.99,47.11,114425.0,30.079,30.1686,30.0726,30.1494,114425.0
2016-11-04 09:55:00,47.11,47.19,47.09,47.18,185669.0,30.1494,30.2006,30.1366,30.1942,185669.0
2016-11-04 10:00:00,47.18,47.21,47.13,47.16,140245.0,30.1942,30.2134,30.1622,30.1814,140245.0
2016-11-04 10:05:00,47.17,47.17,47.06,47.07,127753.0,30.1878,30.1878,30.1174,30.1238,127753.0
2016-11-04 10:10:00,47.07,47.15,47.07,47.12,138352.0,30.1238,30.175,30.1238,30.1558,138352.0
2016-11-04 10:15:00,47.13,47.2,47.11,47.17,152752.0,30.1622,30.207,30.1494,30.1878,152752.0
2016-11-04 10:20:00,47.18,47.18,47.06,47.07,109710.0,30.1942,30.1942,30.1174,30.1238,109710.0
2016-11-04 10:25:00,47.07,47.14,47.07,47.13,111126.0,30.1238,30.1686,30.1238,30.1622,111126.0
2016-11-04 10:30:00,47.12,47.15,47.07,47.15,198108.0,30.1558,30.175,30.1238,30.175,198108.0
2016-11-04 10:35:00,47.14,47.2,47.14,47.17,123222.0,30.1686,30.207,30.1686,30.1878,123222.0
2016-11-04 10:40:00,47.17,47.17,47.06,47.07,130232.0,30.1878,30.1878,30.1174,30.1238,130232.0
2016-11-04 10:45:00,47.07,47.13,47.07,47.11,104504.0,30.1238,30.1622,30.1238,30.1494,104504.0
2016-11-04 10:50:00,47.12,47.13,47.1,47.11,88708.0,30.1558,30.1622,30.143,30.1494,88708.0
2016-11-04 10:55:00,47.12,47.12,47.06,47.08,132513.0,30.1558,30.1558,30.1174,30.1302,132513.0
2016-11-04 11:00:00,47.08,47.13,47.08,47.13,124422.0,30.1302,30.1622,30.1302,30.1622,124422.0
2016-11-04 11:05:00,47.13,47.14,47.1,47.1,118373.0,30.1622,30.1686,30.143,30.143,118373.0
2016-11-04 11:10:00,47.1,47.11,47.06,47.08,117335.0,30.143,30.1494,30.1174,30.1302,117335.0
2016-11-04 11:15:00,47.08,47.09,47.07,47.09,102182.0,30.1302,30.1366,30.1238,30.1366,102182.0
2016-11-04 11:20:00,47.09,47.11,47.06,47.1,156096.0,30.1366,30.1494,30.1174,30.143,156096.0
2016-11-04 11:25:00,47.1,47.14,47.06,47.09,96678.0,30.143,30.1686,30.1174,30.1366,96678.0
2016-11-04 11:30:00,47.08,47.09,47.03,47.04,65894.0,30.1302,30.1366,30.0982,30.1046,65894.0
2016-11-04 11:35:00,47.04,47.05,47.0,47.02,75583.0,30.1046,30.111,30.079,30.0918,75583.0
2016-11-04 11:40:00,47.03,47.07,47.01,47.06,146562.0,30.0982,30.1238,30.0854,30.1174,146562.0
2016-11-04 11:45:00,47.06,47.09,47.04,47.06,91059.0,30.1174,30.1366,30.1046,30.1174,91059.0
2016-11-04 11:50:00,47.07,47.09,47.06,47.08,55766.0,30.1238,30.1366,30.1174,30.1302,55766.0
2016-11-04 11:55:00,47.07,47.11,47.07,47.11,73378.0,30.1238,30.1494,30.1238,30.1494,73378.0
2016-11-04 12:00:00,47.11,47.15,47.09,47.11,103451.0,30.1494,30.175,30.1366,30.1494,103451.0
2016-11-04 12:05:00,47.12,47.14,47.1,47.11,77678.0,30.1558,30.1686,30.143,30.1494,77678.0
2016-11-04 12:10:00,47.11,47.15,47.11,47.15,117768.0,30.1494,30.175,30.1494,30.175,117768.0
2016-11-04 12:15:00,47.15,47.21,47.14,47.19,144695.0,30.175,30.2134,30.1686,30.2006,144695.0
2016-11-04 12:20:00,47.19,47.2,47.16,47.17,129516.0,30.2006,30.207,30.1814,30.1878,129516.0
2016-11-04 12:25:00,47.18,47.22,47.16,47.17,112077.0,30.1942,30.2198,30.1814,30.1878,112077.0
2016-11-04 12:30:00,47.16,47.17,47.14,47.16,49074.0,30.1814,30.1878,30.1686,30.1814,49074.0
2016-11-04 12:35:00,47.16,47.17,47.11,47.11,116538.0,30.1814,30.1878,30.1494,30.1494,116538.0
2016-11-04 12:40:00,47.11,47.12,47.05,47.05,93986.0,30.1494,30.1558,30.111,30.111,93986.0
2016-11-04 12:45:00,47.05,47.09,47.05,47.07,77058.0,30.111,30.1366,30.111,30.1238,77058.0
2016-11-04 12:50:00,47.06,47.09,47.05,47.05,85035.0,30.1174,30.1366,30.111,30.111,85035.0
2016-11-04 12:55:00,47.06,47.08,47.05,47.07,67170.0,30.1174,30.1302,30.111,30.1238,67170.0
2016-11-04 13:00:00,47.08,47.08,47.06,47.07,45190.0,30.1302,30.1302,30.1174,30.1238,45190.0
2016-11-04 13:05:00,47.06,47.08,47.05,47.05,59352.0,30.1174,30.1302,30.111,30.111,59352.0
2016-11-04 13:10:00,47.05,47.07,47.05,47.07,70215.0,30.111,30.1238,30.111,30.1238,70215.0
2016-11-04 13:15:00,47.07,47.13,47.07,47.13,116727.0,30.1238,30.1622,30.1238,30.1622,116727.0
2016-11-04 13:20:00,47.12,47.17,47.12,47.16,85347.0,30.1558,30.1878,30.1558,30.1814,85347.0
2016-11-04 13:25:00,47.16,47.17,47.14,47.16,118738.0,30.1814,30.1878,30.1686,30.1814,118738.0
2016-11-04 13:30:00,47.17,47.18,47.14,47.15,130630.0,30.1878,30.1942,30.1686,30.175,130630.0
2016-11-04 13:35:00,47.15,47.15,47.13,47.14,112951.0,30.175,30.175,30.1622,30.1686,112951.0
2016-11-04 13:40:00,47.14,47.15,47.08,47.09,147596.0,30.1686,30.175,30.1302,30.1366,147596.0
2016-11-04 13:45:00,47.09,47.1,47.07,47.1,194619.0,30.1366,30.143,30.1238,30.143,194619.0
2016-11-04 13:50:00,47.1,47.12,47.09,47.09,158935.0,30.143,30.1558,30.1366,30.1366,158935.0
2016-11-04 13:55:00,47.1,47.12,47.1,47.12,40860.0,30.143,30.1558,30.143,30.1558,40860.0
2016-11-04 14:00:00,47.11,47.15,47.11,47.15,319228.0,30.1494,30.175,30.1494,30.175,319228.0
2016-11-04 14:05:00,47.14,47.15,47.11,47.13,487575.0,30.1686,30.175,30.1494,30.1622,487575.0
2016-11-04 14:10:00,47.13,47.21,47.12,47.21,317963.0,30.1622,30.2134,30.1558,30.2134,317963.0
2016-11-04 14:15:00,47.21,47.21,47.17,47.2,80216.0,30.2134,30.2134,30.1878,30.207,80216.0
2016-11-04 14:20:00,47.2,47.24,47.19,47.24,91483.0,30.207,30.2326,30.2006,30.2326,91483.0
2016-11-04 14:25:00,47.24,47.24,47.22,47.23,58261.0,30.2326,30.2326,30.2198,30.2262,58261.0
2016-11-04 14:30:00,47.23,47.24,47.2,47.22,70501.0,30.2262,30.2326,30.207,30.2198,70501.0
2016-11-04 14:35:00,47.22,47.24,47.19,47.23,67880.0,30.2198,30.2326,30.2006,30.2262,67880.0
2016-11-04 14:40:00,47.22,47.23,47.22,47.23,67682.0,30.2198,30.2262,30.2198,30.2262,67682.0
2016-11-04 14:45:00,47.22,47.26,47.22,47.25,288376.0,30.2198,30.2454,30.2198,30.239,288376.0
2016-11-04 14:50:00,47.24,47.28,47.24,47.28,151204.0,30.2326,30.2582,30.2326,30.2582,151204.0
2016-11-04 14:55:00,47.27,47.28,47.19,47.21,215064.0,30.2518,30.2582,30.2006,30.2134,215064.0
2016-11-04 15:00:00,47.2,47.21,47.19,47.2,63479.0,30.207,30.2134,30.2006,30.207,63479.0
2016-11-04 15:05:00,47.2,47.22,47.19,47.21,212996.0,30.207,30.2198,30.2006,30.2134,212996.0
2016-11-04 15:10:00,47.2,47.24,47.19,47.19,204523.0,30.207,30.2326,30.2006,30.2006,204523.0
2016-11-04 15:15:00,47.19,47.21,47.14,47.16,117407.0,30.2006,30.2134,30.1686,30.1814,117407.0
2016-11-04 15:20:00,47.16,47.18,47.14,47.17,195899.0,30.1814,30.1942,30.1686,30.1878,195899.0
2016-11-04 15:25:00,47.17,47.19,47.16,47.19,189337.0,30.1878,30.2006,30.1814,30.2006,189337.0
2016-11-04 15:30:00,47.19,47.2,47.18,47.2,183116.0,30.2006,30.207,30.1942,30.207,183116.0
2016-11-04 15:35:00,47.19,47.21,47.17,47.18,493911.0,30.2006,30.2134,30.1878,30.1942,493911.0
2016-11-04 15:40:00,47.18,47.19,47.1,47.13,282321.0,30.1942,30.2006,30.143,30.1622,282321.0
2016-11-04 15:45:00,47.12,47.16,47.09,47.16,210352.0,30.1558,30.1814,30.1366,30.1814,210352.0
2016-11-04 15:50:00,47.16,47.16,47.12,47.13,276614.0,30.1814,30.1814,30.1558,30.1622,276614.0
2016-11-04 15:55:00,47.14,47.16,47.08,47.09,667763.0,30.1686,30.1814,30.1302,30.1366,667763.0
2016-11-07 09:30:00,47.39,47.47,47.24,47.31,456914.0,30.3286,30.3798,30.2326,30.2774,456914.0
2016-11-07 09:35:00,47.31,47.35,47.21,47.29,406634.0,30.2774,30.303,30.2134,30.2646,406634.0
2016-11-07 09:40:00,47.29,47.39,47.25,47.3,241740.0,30.2646,30.3286,30.239,30.271,241740.0
2016-11-07 09:45:00,47.3,47.31,47.1,47.21,287431.0,30.271,30.2774,30.143,30.2134,287431.0
2016-11-07 09:50:00,47.22,47.24,47.08,47.08,204113.0,30.2198,30.2326,30.1302,30.1302,204113.0
2016-11-07 09:55:00,47.09,47.15,47.06,47.14,277048.0,30.1366,30.175,30.1174,30.1686,277048.0
2016-11-07 10:00:00,47.15,47.15,47.02,47.02,163982.0,30.175,30.175,30.0918,30.0918,163982.0
2016-11-07 10:05:00,47.02,47.05,47.0,47.04,109480.0,30.0918,30.111,30.079,30.1046,109480.0
2016-11-07 10:10:00,47.05,47.07,47.0,47.02,222714.0,30.111,30.1238,30.079,30.0918,222714.0
2016-11-07 10:15:00,47.02,47.02,46.94,46.95,230650.0,30.0918,30.0918,30.0406,30.047,230650.0
2016-11-07 10:20:00,46.95,47.13,46.94,47.13,160211.0,30.047,30.1622,30.0406,30.1622,160211.0
2016-11-07 10:25:00,47.12,47.13,47.03,47.08,105926.0,30.1558,30.1622,30.0982,30.1302,105926.0
2016-11-07 10:30:00,47.09,47.26,47.08,47.26,109721.0,30.1366,30.2454,30.1302,30.2454,109721.0
2016-11-07 10:35:00,47.26,47.3,47.21,47.22,163467.0,30.2454,30.271,30.2134,30.2198,163467.0
2016-11-07 10:40:00,47.23,47.28,47.18,47.25,214049.0,30.2262,30.2582,30.1942,30.239,214049.0
2016-11-07 10:45:00,47.25,47.27,47.17,47.18,77126.0,30.239,30.2518,30.1878,30.1942,77126.0
2016-11-07 10:50:00,47.18,47.18,47.15,47.15,102762.0,30.1942,30.1942,30.175,30.175,102762.0
2016-11-07 10:55:00,47.16,47.26,47.15,47.25,173450.0,30.1814,30.2454,30.175,30.239,173450.0
2016-11-07 11:00:00,47.25,47.29,47.22,47.24,145047.0,30.239,30.2646,30.2198,30.2326,145047.0
2016-11-07 11:05:00,47.23,47.27,47.2,47.24,94181.0,30.2262,30.2518,30.207,30.2326,94181.0
2016-11-07 11:10:00,47.24,47.25,47.2,47.21,109237.0,30.2326,30.239,30.207,30.2134,109237.0
2016-11-07 11:15:00,47.21,47.24,47.21,47.21,91522.0,30.2134,30.2326,30.2134,30.2134,91522.0
2016-11-07 11:20:00,47.22,47.27,47.2,47.27,94463.0,30.2198,30.2518,30.207,30.2518,94463.0
2016-11-07 11:25:00,47.27,47.27,47.19,47.2,148941.0,30.2518,30.2518,30.2006,30.207,148941.0
2016-11-07 11:30:00,47.21,47.27,47.19,47.25,97021.0,30.2134,30.2518,30.2006,30.239,97021.0
2016-11-07 11:35:00,47.25,47.29,47.23,47.29,67402.0,30.239,30.2646,30.2262,30.2646,67402.0
2016-11-07 11:40:00,47.28,47.29,47.25,47.28,99805.0,30.2582,30.2646,30.239,30.2582,99805.0
2016-11-07 11:45:00,47.29,47.29,47.23,47.25,92466.0,30.2646,30.2646,30.2262,30.239,92466.0
2016-11-07 11:50:00,47.25,47.28,47.23,47.26,62513.0,30.239,30.2582,30.2262,30.2454,62513.0
2016-11-07 11:55:00,47.26,47.29,47.23,47.24,60624.0,30.2454,30.2646,30.2262,30.2326,60624.0
2016-11-07 12:00:00,47.25,47.29,47.23,47.29,85225.0,30.239,30.2646,30.2262,30.2646,85225.0
2016-11-07 12:05:00,47.29,47.29,47.24,47.26,82981.0,30.2646,30.2646,30.2326,30.2454,82981.0
2016-11-07 12:10:00,47.26,47.27,47.22,47.22,88267.0,30.2454,30.2518,30.2198,30.2198,88267.0
2016-11-07 12:15:00,47.22,47.25,47.22,47.24,44786.0,30.2198,30.239,30.2198,30.2326,44786.0
2016-11-07 12:20:00,47.24,47.29,47.23,47.29,63888.0,30.2326,30.2646,30.2262,30.2646,63888.0
2016-11-07 12:25:00,47.28,47.31,47.26,47.27,80795.0,30.2582,30.2774,30.2454,30.2518,80795.0
2016-11-07 12:30:00,47.27,47.29,47.25,47.25,51637.0,30.2518,30.2646,30.239,30.239,51637.0
2016-11-07 12:35:00,47.25,47.27,47.23,47.27,115610.0,30.239,30.2518,30.2262,30.2518,115610.0
2016-11-07 12:40:00,47.27,47.31,47.26,47.31,88813.0,30.2518,30.2774,30.2454,30.2774,88813.0
2016-11-07 12:45:00,47.32,47.32,47.29,47.3,35948.0,30.2838,30.2838,30.2646,30.271,35948.0
2016-11-07 12:50:00,47.29,47.31,47.24,47.27,78974.0,30.2646,30.2774,30.2326,30.2518,78974.0
2016-11-07 12:55:00,47.27,47.28,47.24,47.27,103212.0,30.2518,30.2582,30.2326,30.2518,103212.0
2016-11-07 13:00:00,47.27,47.32,47.27,47.3,70894.0,30.2518,30.2838,30.2518,30.271,70894.0
2016-11-07 13:05:00,47.3,47.34,47.28,47.33,74901.0,30.271,30.2966,30.2582,30.2902,74901.0
2016-11-07 13:10:00,47.32,47.34,47.29,47.29,56031.0,30.2838,30.2966,30.2646,30.2646,56031.0
2016-11-07 13:15:00,47.29,47.32,47.26,47.3,39015.0,30.2646,30.2838,30.2454,30.271,39015.0
2016-11-07 13:20:00,47.3,47.31,47.28,47.29,47467.0,30.271,30.2774,30.2582,30.2646,47467.0
2016-11-07 13:25:00,47.3,47.3,47.28,47.29,61802.0,30.271,30.271,30.2582,30.2646,61802.0
2016-11-07 13:30:00,47.29,47.32,47.29,47.3,73215.0,30.2646,30.2838,30.2646,30.271,73215.0
2016-11-07 13:35:00,47.3,47.33,47.3,47.32,50835.0,30.271,30.2902,30.271,30.2838,50835.0
2016-11-07 13:40:00,47.32,47.34,47.3,47.31,57313.0,30.2838,30.2966,30.271,30.2774,57313.0
2016-11-07 13:45:00,47.31,47.36,47.3,47.36,57535.0,30.2774,30.3094,30.271,30.3094,57535.0
2016-11-07 13:50:00,47.36,47.39,47.35,47.37,75908.0,30.3094,30.3286,30.303,30.3158,75908.0
2016-11-07 13:55:00,47.37,47.38,47.27,47.3,166565.0,30.3158,30.3222,30.2518,30.271,166565.0
2016-11-07 14:00:00,47.3,47.32,47.24,47.26,133891.0,30.271,30.2838,30.2326,30.2454,133891.0
2016-11-07 14:05:00,47.25,47.3,47.25,47.29,121682.0,30.239,30.271,30.239,30.2646,121682.0
2016-11-07 14:10:00,47.29,47.3,47.25,47.27,91270.0,30.2646,30.271,30.239,30.2518,91270.0
2016-11-07 14:15:00,47.26,47.29,47.26,47.29,152725.0,30.2454,30.2646,30.2454,30.2646,152725.0
2016-11-07 14:20:00,47.28,47.31,47.24,47.24,132329.0,30.2582,30.2774,30.2326,30.2326,132329.0
2016-11-07 14:25:00,47.24,47.31,47.24,47.27,152563.0,30.2326,30.2774,30.2326,30.2518,152563.0
2016-11-07 14:30:00,47.28,47.31,47.26,47.28,134499.0,30.2582,30.2774,30.2454,30.2582,134499.0
2016-11-07 14:35:00,47.28,47.29,47.22,47.26,148457.0,30.2582,30.2646,30.2198,30.2454,148457.0
2016-11-07 14:40:00,47.25,47.26,47.18,47.2,151662.0,30.239,30.2454,30.1942,30.207,151662.0
2016-11-07 14:45:00,47.21,47.21,47.18,47.19,66526.0,30.2134,30.2134,30.1942,30.2006,66526.0
2016-11-07 14:50:00,47.18,47.2,47.15,47.18,191381.0,30.1942,30.207,30.175,30.1942,191381.0
2016-11-07 14:55:00,47.18,47.19,47.14,47.16,129122.0,30.1942,30.2006,30.1686,30.1814,129122.0
2016-11-07 15:00:00,47.16,47.18,47.14,47.15,142578.0,30.1814,30.1942,30.1686,30.175,142578.0
2016-11-07 15:05:00,47.16,47.18,47.12,47.12,141374.0,30.1814,30.1942,30.1558,30.1558,141374.0
2016-11-07 15:10:00,47.13,47.19,47.12,47.18,152246.0,30.1622,30.2006,30.1558,30.1942,152246.0
2016-11-07 15:15:00,47.18,47.26,47.17,47.21,152972.0,30.1942,30.2454,30.1878,30.2134,152972.0
2016-11-07 15:20:00,47.22,47.28,47.21,47.28,149775.0,30.2198,30.2582,30.2134,30.2582,149775.0
2016-11-07 15:25:00,47.28,47.28,47.24,47.25,127869.0,30.2582,30.2582,30.2326,30.239,127869.0
2016-11-07 15:30:00,47.25,47.26,47.22,47.23,175252.0,30.239,30.2454,30.2198,30.2262,175252.0
2016-11-07 15:35:00,47.23,47.28,47.22,47.27,213821.0,30.2262,30.2582,30.2198,30.2518,213821.0
2016-11-07 15:40:00,47.28,47.3,47.26,47.29,144949.0,30.2582,30.271,30.2454,30.2646,144949.0
2016-11-07 15:45:00,47.28,47.39,47.27,47.38,321815.0,30.2582,30.3286,30.2518,30.3222,321815.0
2016-11-07 15:50:00,47.38,47.39,47.31,47.38,386560.0,30.3222,30.3286,30.2774,30.3222,386560.0
2016-11-07 15:55:00,47.38,47.46,47.35,47.45,1242907.0,30.3222,30.3734,30.303,30.367,1242907.0
2016-11-08 09:30:00,47.56,47.73,47.52,47.68,477335.0,30.4374,30.5462,30.4118,30.5142,477335.0
2016-11-08 09:35:00,47.68,47.8,47.65,47.77,176636.0,30.5142,30.5909,30.495,30.5717,176636.0
2016-11-08 09:40:00,47.75,47.82,47.65,47.69,166978.0,30.559,30.6037,30.495,30.5206,166978.0
2016-11-08 09:45:00,47.68,47.69,47.59,47.59,70430.0,30.5142,30.5206,30.4566,30.4566,70430.0
2016-11-08 09:50:00,47.6,47.68,47.58,47.65,134866.0,30.463,30.5142,30.4502,30.495,134866.0
2016-11-08 09:55:00,47.65,47.67,47.57,47.61,140556.0,30.495,30.5078,30.4438,30.4694,140556.0
2016-11-08 10:00:00,47.62,47.67,47.59,47.64,87637.0,30.4758,30.5078,30.4566,30.4886,87637.0
2016-11-08 10:05:00,47.64,47.65,47.54,47.55,51146.0,30.4886,30.495,30.4246,30.431,51146.0
2016-11-08 10:10:00,47.55,47.59,47.51,47.59,88173.0,30.431,30.4566,30.4054,30.4566,88173.0
2016-11-08 10:15:00,47.58,47.63,47.56,47.59,64751.0,30.4502,30.4822,30.4374,30.4566,64751.0
2016-11-08 10:20:00,47.59,47.59,47.51,47.53,65266.0,30.4566,30.4566,30.4054,30.4182,65266.0
2016-11-08 10:25:00,47.54,47.57,47.51,47.56,72010.0,30.4246,30.4438,30.4054,30.4374,72010.0
2016-11-08 10:30:00,47.56,47.56,47.51,47.53,52349.0,30.4374,30.4374,30.4054,30.4182,52349.0
2016-11-08 10:35:00,47.52,47.54,47.5,47.5,56968.0,30.4118,30.4246,30.399,30.399,56968.0
2016-11-08 10:40:00,47.5,47.51,47.46,47.48,111443.0,30.399,30.4054,30.3734,30.3862,111443.0
2016-11-08 10:45:00,47.48,47.54,47.47,47.53,102858.0,30.3862,30.4246,30.3798,30.4182,102858.0
2016-11-08 10:50:00,47.54,47.61,47.53,47.56,102406.0,30.4246,30.4694,30.4182,30.4374,102406.0
2016-11-08 10:55:00,47.56,47.62,47.55,47.6,76467.0,30.4374,30.4758,30.431,30.463,76467.0
2016-11-08 11:00:00,47.59,47.67,47.59,47.65,103061.0,30.4566,30.5078,30.4566,30.495,103061.0
2016-11-08 11:05:00,47.65,47.76,47.64,47.73,179133.0,30.495,30.5654,30.4886,30.5462,179133.0
2016-11-08 11:10:00,47.73,47.81,47.71,47.8,188947.0,30.5462,30.5973,30.5334,30.5909,188947.0
2016-11-08 11:15:00,47.8,47.83,47.78,47.79,148171.0,30.5909,30.6101,30.5781,30.5845,148171.0
2016-11-08 11:20:00,47.78,47.84,47.77,47.78,115740.0,30.5781,30.6165,30.5717,30.5781,115740.0
2016-11-08 11:25:00,47.78,47.8,47.76,47.78,109926.0,30.5781,30.5909,30.5654,30.5781,109926.0
2016-11-08 11:30:00,47.79,47.85,47.76,47.82,149163.0,30.5845,30.6229,30.5654,30.6037,149163.0
2016-11-08 11:35:00,47.83,47.85,47.73,47.74,103117.0,30.6101,30.6229,30.5462,30.5526,103117.0
2016-11-08 11:40:00,47.73,47.73,47.65,47.7,70970.0,30.5462,30.5462,30.495,30.527,70970.0
2016-11-08 11:45:00,47.7,47.71,47.65,47.68,70571.0,30.527,30.5334,30.495,30.5142,70571.0
2016-11-08 11:50:00,47.67,47.71,47.66,47.68,67955.0,30.5078,30.5334,30.5014,30.5142,67955.0
2016-11-08 11:55:00,47.68,47.73,47.66,47.73,110705.0,30.5142,30.5462,30.5014,30.5462,110705.0
2016-11-08 12:00:00,47.74,47.77,47.72,47.73,69038.0,30.5526,30.5717,30.5398,30.5462,69038.0
2016-11-08 12:05:00,47.73,47.79,47.73,47.77,146535.0,30.5462,30.5845,30.5462,30.5717,146535.0
2016-11-08 12:10:00,47.77,47.8,47.72,47.73,98647.0,30.5717,30.5909,30.5398,30.5462,98647.0
2016-11-08 12:15:00,47.73,47.79,47.7,47.76,92506.0,30.5462,30.5845,30.527,30.5654,92506.0
2016-11-08 12:20:00,47.75,47.8,47.74,47.79,44224.0,30.559,30.5909,30.5526,30.5845,44224.0
2016-11-08 12:25:00,47.78,47.8,47.74,47.74,77703.0,30.5781,30.5909,30.5526,30.5526,77703.0
2016-11-08 12:30:00,47.74,47.76,47.7,47.73,51466.0,30.5526,30.5654,30.527,30.5462,51466.0
2016-11-08 12:35:00,47.73,47.76,47.69,47.7,55685.0,30.5462,30.5654,30.5206,30.527,55685.0
2016-11-08 12:40:00,47.7,47.72,47.68,47.71,47747.0,30.527,30.5398,30.5142,30.5334,47747.0
2016-11-08 12:45:00,47.71,47.73,47.7,47.7,54174.0,30.5334,30.5462,30.527,30.527,54174.0
2016-11-08 12:50:00,47.7,47.73,47.69,47.73,91358.0,30.527,30.5462,30.5206,30.5462,91358.0
2016-11-08 12:55:00,47.73,47.75,47.71,47.74,48067.0,30.5462,30.559,30.5334,30.5526,48067.0
2016-11-08 13:00:00,47.74,47.79,47.7,47.7,57307.0,30.5526,30.5845,30.527,30.527,57307.0
2016-11-08 13:05:00,47.71,47.71,47.6,47.64,93446.0,30.5334,30.5334,30.463,30.4886,93446.0
2016-11-08 13:10:00,47.64,47.67,47.61,47.66,75474.0,30.4886,30.5078,30.4694,30.5014,75474.0
2016-11-08 13:15:00,47.66,47.66,47.62,47.66,53983.0,30.5014,30.5014,30.4758,30.5014,53983.0
2016-11-08 13:20:00,47.66,47.69,47.65,47.67,59345.0,30.5014,30.5206,30.495,30.5078,59345.0
2016-11-08 13:25:00,47.68,47.73,47.67,47.7,64151.0,30.5142,30.5462,30.5078,30.527,64151.0
2016-11-08 13:30:00,47.7,47.74,47.64,47.73,99894.0,30.527,30.5526,30.4886,30.5462,99894.0
2016-11-08 13:35:00,47.72,47.75,47.69,47.7,135448.0,30.5398,30.559,30.5206,30.527,135448.0
2016-11-08 13:40:00,47.69,47.71,47.67,47.67,65572.0,30.5206,30.5334,30.5078,30.5078,65572.0
2016-11-08 13:45:00,47.68,47.7,47.65,47.7,44423.0,30.5142,30.527,30.495,30.527,44423.0
2016-11-08 13:50:00,47.7,47.71,47.66,47.68,43073.0,30.527,30.5334,30.5014,30.5142,43073.0
2016-11-08 13:55:00,47.67,47.69,47.65,47.68,52303.0,30.5078,30.5206,30.495,30.5142,52303.0
2016-11-08 14:00:00,47.68,47.69,47.65,47.68,70368.0,30.5142,30.5206,30.495,30.5142,70368.0
2016-11-08 14:05:00,47.68,47.69,47.66,47.67,59911.0,30.5142,30.5206,30.5014,30.5078,59911.0
2016-11-08 14:10:00,47.67,47.69,47.65,47.65,66153.0,30.5078,30.5206,30.495,30.495,66153.0
2016-11-08 14:15:00,47.65,47.71,47.63,47.68,63453.0,30.495,30.5334,30.4822,30.5142,63453.0
2016-11-08 14:20:00,47.68,47.73,47.66,47.68,73462.0,30.5142,30.5462,30.5014,30.5142,73462.0
2016-11-08 14:25:00,47.69,47.69,47.62,47.65,79096.0,30.5206,30.5206,30.4758,30.495,79096.0
2016-11-08 14:30:00,47.65,47.68,47.62,47.62,60371.0,30.495,30.5142,30.4758,30.4758,60371.0
2016-11-08 14:35:00,47.63,47.65,47.61,47.63,88609.0,30.4822,30.495,30.4694,30.4822,88609.0
2016-11-08 14:40:00,47.64,47.66,47.6,47.6,41701.0,30.4886,30.5014,30.463,30.463,41701.0
2016-11-08 14:45:00,47.61,47.66,47.59,47.66,70384.0,30.4694,30.5014,30.4566,30.5014,70384.0
2016-11-08 14:50:00,47.65,47.69,47.65,47.66,69740.0,30.495,30.5206,30.495,30.5014,69740.0
2016-11-08 14:55:00,47.66,47.67,47.62,47.63,76049.0,30.5014,30.5078,30.4758,30.4822,76049.0
2016-11-08 15:00:00,47.63,47.64,47.6,47.62,77441.0,30.4822,30.4886,30.463,30.4758,77441.0
2016-11-08 15:05:00,47.63,47.72,47.62,47.72,127013.0,30.4822,30.5398,30.4758,30.5398,127013.0
2016-11-08 15:10:00,47.72,47.75,47.68,47.69,99132.0,30.5398,30.559,30.5142,30.5206,99132.0
2016-11-08 15:15:00,47.69,47.69,47.64,47.66,81710.0,30.5206,30.5206,30.4886,30.5014,81710.0
2016-11-08 15:20:00,47.66,47.68,47.65,47.65,133440.0,30.5014,30.5142,30.495,30.495,133440.0
2016-11-08 15:25:00,47.65,47.7,47.65,47.68,114098.0,30.495,30.527,30.495,30.5142,114098.0
2016-11-08 15:30:00,47.69,47.74,47.68,47.71,158659.0,30.5206,30.5526,30.5142,30.5334,158659.0
2016-11-08 15:35:00,47.71,47.73,47.69,47.72,126051.0,30.5334,30.5462,30.5206,30.5398,126051.0
2016-11-08 15:40:00,47.72,47.74,47.7,47.73,135438.0,30.5398,30.5526,30.527,30.5462,135438.0
2016-11-08 15:45:00,47.73,47.76,47.69,47.71,233169.0,30.5462,30.5654,30.5206,30.5334,233169.0
2016-11-08 15:50:00,47.71,47.72,47.61,47.63,238596.0,30.5334,30.5398,30.4694,30.4822,238596.0
2016-11-08 15:55:00,47.64,47.66,47.61,47.66,459113.0,30.4886,30.5014,30.4694,30.5014,459113.0
2016-11-09 09:30:00,47.01,47.03,46.47,46.71,1336471.0,30.0854,30.0982,29.7398,29.8934,1336471.0
2016-11-09 09:35:00,46.69,46.95,46.5,46.79,754166.0,29.8806,30.047,29.759,29.9446,754166.0
2016-11-09 09:40:00,46.8,46.95,46.77,46.95,664179.0,29.951,30.047,29.9318,30.047,664179.0
2016-11-09 09:45:00,46.94,46.98,46.85,46.9,462412.0,30.0406,30.0662,29.983,30.015,462412.0
2016-11-09 09:50:00,46.89,47.09,46.86,47.04,509528.0,30.0086,30.1366,29.9894,30.1046,509528.0
2016-11-09 09:55:00,47.05,47.2,46.91,47.2,371595.0,30.111,30.207,30.0214,30.207,371595.0
2016-11-09 10:00:00,47.21,47.28,47.11,47.19,474469.0,30.2134,30.2582,30.1494,30.2006,474469.0
2016-11-09 10:05:00,47.19,47.54,47.19,47.46,311500.0,30.2006,30.4246,30.2006,30.3734,311500.0
2016-11-09 10:10:00,47.46,47.56,47.43,47.55,292093.0,30.3734,30.4374,30.3542,30.431,292093.0
2016-11-09 10:15:00,47.54,47.55,47.39,47.45,265707.0,30.4246,30.431,30.3286,30.367,265707.0
2016-11-09 10:20:00,47.45,47.46,47.34,47.36,282212.0,30.367,30.3734,30.2966,30.3094,282212.0
2016-11-09 10:25:00,47.36,47.49,47.35,47.4,187550.0,30.3094,30.3926,30.303,30.335,187550.0
2016-11-09 10:30:00,47.4,47.6,47.39,47.59,254060.0,30.335,30.463,30.3286,30.4566,254060.0
2016-11-09 10:35:00,47.6,47.67,47.57,47.63,182135.0,30.463,30.5078,30.4438,30.4822,182135.0
2016-11-09 10:40:00,47.63,47.67,47.6,47.64,171255.0,30.4822,30.5078,30.463,30.4886,171255.0
2016-11-09 10:45:00,47.65,47.71,47.62,47.64,158240.0,30.495,30.5334,30.4758,30.4886,158240.0
2016-11-09 10:50:00,47.63,47.76,47.61,47.75,163133.0,30.4822,30.5654,30.4694,30.559,163133.0
2016-11-09 10:55:00,47.75,47.77,47.69,47.72,242161.0,30.559,30.5717,30.5206,30.5398,242161.0
2016-11-09 11:00:00,47.72,47.75,47.65,47.7,164478.0,30.5398,30.559,30.495,30.527,164478.0
2016-11-09 11:05:00,47.69,47.73,47.63,47.65,111614.0,30.5206,30.5462,30.4822,30.495,111614.0
2016-11-09 11:10:00,47.65,47.71,47.65,47.7,97013.0,30.495,30.5334,30.495,30.527,97013.0
2016-11-09 11:15:00,47.7,47.77,47.66,47.68,137878.0,30.527,30.5717,30.5014,30.5142,137878.0
2016-11-09 11:20:00,47.68,47.86,47.65,47.82,144625.0,30.5142,30.6293,30.495,30.6037,144625.0
2016-11-09 11:25:00,47.83,47.88,47.79,47.88,163084.0,30.6101,30.6421,30.5845,30.6421,163084.0
2016-11-09 11:30:00,47.88,47.95,47.83,47.87,262067.0,30.6421,30.6869,30.6101,30.6357,262067.0
2016-11-09 11:35:00,47.87,47.96,47.87,47.89,282179.0,30.6357,30.6933,30.6357,30.6485,282179.0
2016-11-09 11:40:00,47.88,47.96,47.81,47.94,416125.0,30.6421,30.6933,30.5973,30.6805,416125.0
2016-11-09 11:45:00,47.95,48.05,47.94,48.04,276886.0,30.6869,30.7509,30.6805,30.7445,276886.0
2016-11-09 11:50:00,48.04,48.08,47.98,48.03,176608.0,30.7445,30.7701,30.7061,30.7381,176608.0
2016-11-09 11:55:00,48.02,48.02,47.93,47.98,230321.0,30.7317,30.7317,30.6741,30.7061,230321.0
2016-11-09 12:00:00,47.99,48.02,47.91,47.91,141696.0,30.7125,30.7317,30.6613,30.6613,141696.0
2016-11-09 12:05:00,47.91,47.95,47.88,47.89,126365.0,30.6613,30.6869,30.6421,30.6485,126365.0
2016-11-09 12:10:00,47.9,47.92,47.85,47.86,87484.0,30.6549,30.6677,30.6229,30.6293,87484.0
2016-11-09 12:15:00,47.87,47.93,47.82,47.83,125711.0,30.6357,30.6741,30.6037,30.6101,125711.0
2016-11-09 12:20:00,47.83,47.86,47.81,47.82,208319.0,30.6101,30.6293,30.5973,30.6037,208319.0
2016-11-09 12:25:00,47.82,47.83,47.71,47.75,460921.0,30.6037,30.6101,30.5334,30.559,460921.0
2016-11-09 12:30:00,47.76,47.77,47.67,47.74,234922.0,30.5654,30.5717,30.5078,30.5526,234922.0
2016-11-09 12:35:00,47.74,47.81,47.71,47.74,227675.0,30.5526,30.5973,30.5334,30.5526,227675.0
2016-11-09 12:40:00,47.75,47.86,47.75,47.82,122463.0,30.559,30.6293,30.559,30.6037,122463.0
2016-11-09 12:45:00,47.81,47.82,47.73,47.75,65357.0,30.5973,30.6037,30.5462,30.559,65357.0
2016-11-09 12:50:00,47.74,47.76,47.7,47.75,136651.0,30.5526,30.5654,30.527,30.559,136651.0
2016-11-09 12:55:00,47.75,47.78,47.71,47.77,169141.0,30.559,30.5781,30.5334,30.5717,169141.0
2016-11-09 13:00:00,47.77,47.85,47.73,47.79,161478.0,30.5717,30.6229,30.5462,30.5845,161478.0
2016-11-09 13:05:00,47.79,47.89,47.79,47.79,84784.0,30.5845,30.6485,30.5845,30.5845,84784.0
2016-11-09 13:10:00,47.8,47.89,47.77,47.89,126336.0,30.5909,30.6485,30.5717,30.6485,126336.0
2016-11-09 13:15:00,47.88,47.92,47.79,47.81,158119.0,30.6421,30.6677,30.5845,30.5973,158119.0
2016-11-09 13:20:00,47.81,47.81,47.69,47.74,105186.0,30.5973,30.5973,30.5206,30.5526,105186.0
2016-11-09 13:25:00,47.73,47.77,47.68,47.73,95238.0,30.5462,30.5717,30.5142,30.5462,95238.0
2016-11-09 13:30:00,47.73,47.77,47.72,47.76,99300.0,30.5462,30.5717,30.5398,30.5654,99300.0
2016-11-09 13:35:00,47.77,47.77,47.6,47.63,114488.0,30.5717,30.5717,30.463,30.4822,114488.0
2016-11-09 13:40:00,47.63,47.68,47.56,47.58,214018.0,30.4822,30.5142,30.4374,30.4502,214018.0
2016-11-09 13:45:00,47.57,47.7,47.57,47.7,141530.0,30.4438,30.527,30.4438,30.527,141530.0
2016-11-09 13:50:00,47.7,47.73,47.68,47.72,82432.0,30.527,30.5462,30.5142,30.5398,82432.0
2016-11-09 13:55:00,47.72,47.72,47.62,47.66,125508.0,30.5398,30.5398,30.4758,30.5014,125508.0
2016-11-09 14:00:00,47.66,47.7,47.63,47.63,145174.0,30.5014,30.527,30.4822,30.4822,145174.0
2016-11-09 14:05:00,47.63,47.65,47.62,47.63,63192.0,30.4822,30.495,30.4758,30.4822,63192.0
2016-11-09 14:10:00,47.64,47.78,47.63,47.75,190062.0,30.4886,30.5781,30.4822,30.559,190062.0
2016-11-09 14:15:00,47.76,47.77,47.69,47.71,73572.0,30.5654,30.5717,30.5206,30.5334,73572.0
2016-11-09 14:20:00,47.71,47.74,47.68,47.73,88874.0,30.5334,30.5526,30.5142,30.5462,88874.0
2016-11-09 14:25:00,47.73,47.78,47.68,47.69,117491.0,30.5462,30.5781,30.5142,30.5206,117491.0
2016-11-09 14:30:00,47.7,47.74,47.65,47.65,191236.0,30.527,30.5526,30.495,30.495,191236.0
2016-11-09 14:35:00,47.65,47.84,47.64,47.83,134663.0,30.495,30.6165,30.4886,30.6101,134663.0
2016-11-09 14:40:00,47.83,47.85,47.79,47.84,146844.0,30.6101,30.6229,30.5845,30.6165,146844.0
2016-11-09 14:45:00,47.85,47.86,47.81,47.82,96224.0,30.6229,30.6293,30.5973,30.6037,96224.0
2016-11-09 14:50:00,47.82,47.85,47.77,47.8,112301.0,30.6037,30.6229,30.5717,30.5909,112301.0
2016-11-09 14:55:00,47.79,47.85,47.77,47.78,111691.0,30.5845,30.6229,30.5717,30.5781,111691.0
2016-11-09 15:00:00,47.79,47.83,47.75,47.8,92872.0,30.5845,30.6101,30.559,30.5909,92872.0
2016-11-09 15:05:00,47.8,47.81,47.73,47.78,84773.0,30.5909,30.5973,30.5462,30.5781,84773.0
2016-11-09 15:10:00,47.78,47.83,47.77,47.8,121494.0,30.5781,30.6101,30.5717,30.5909,121494.0
2016-11-09 15:15:00,47.8,47.9,47.8,47.89,114186.0,30.5909,30.6549,30.5909,30.6485,114186.0
2016-11-09 15:20:00,47.89,47.92,47.85,47.9,409860.0,30.6485,30.6677,30.6229,30.6549,409860.0
2016-11-09 15:25:00,47.91,47.98,47.9,47.92,703436.0,30.6613,30.7061,30.6549,30.6677,703436.0
2016-11-09 15:30:00,47.91,47.94,47.87,47.91,284387.0,30.6613,30.6805,30.6357,30.6613,284387.0
2016-11-09 15:35:00,47.91,47.96,47.89,47.91,181210.0,30.6613,30.6933,30.6485,30.6613,181210.0
2016-11-09 15:40:00,47.91,47.93,47.84,47.92,207285.0,30.6613,30.6741,30.6165,30.6677,207285.0
2016-11-09 15:45:00,47.92,47.92,47.82,47.87,300549.0,30.6677,30.6677,30.6037,30.6357,300549.0
2016-11-09 15:50:00,47.87,47.93,47.87,47.87,258356.0,30.6357,30.6741,30.6357,30.6357,258356.0
2016-11-09 15:55:00,47.87,47.9,47.83,47.86,657231.0,30.6357,30.6549,30.6101,30.6293,657231.0
2016-11-10 09:30:00,47.86,47.88,47.27,47.38,605078.0,30.6293,30.6421,30.2518,30.3222,605078.0
2016-11-10 09:35:00,47.39,47.43,47.01,47.01,405331.0,30.3286,30.3542,30.0854,30.0854,405331.0
2016-11-10 09:40:00,47.01,47.02,46.55,46.62,866351.0,30.0854,30.0918,29.791,29.8358,866351.0
2016-11-10 09:45:00,46.63,46.64,46.44,46.44,773380.0,29.8422,29.8486,29.7206,29.7206,773380.0
2016-11-10 09:50:00,46.45,46.48,46.36,46.47,734691.0,29.727,29.7462,29.6694,29.7398,734691.0
2016-11-10 09:55:00,46.45,46.49,46.4,46.47,354893.0,29.727,29.7526,29.695,29.7398,354893.0
2016-11-10 10:00:00,46.48,46.62,46.45,46.59,399976.0,29.7462,29.8358,29.727,29.8166,399976.0
2016-11-10 10:05:00,46.59,46.59,46.51,46.56,349755.0,29.8166,29.8166,29.7654,29.7974,349755.0
2016-11-10 10:10:00,46.55,46.71,46.53,46.6,672049.0,29.791,29.8934,29.7782,29.823,672049.0
2016-11-10 10:15:00,46.6,46.66,46.54,46.57,361244.0,29.823,29.8614,29.7846,29.8038,361244.0
2016-11-10 10:20:00,46.58,46.61,46.5,46.56,393365.0,29.8102,29.8294,29.759,29.7974,393365.0
2016-11-10 10:25:00,46.56,46.62,46.47,46.62,524024.0,29.7974,29.8358,29.7398,29.8358,524024.0
2016-11-10 10:30:00,46.62,46.68,46.56,46.61,298965.0,29.8358,29.8742,29.7974,29.8294,298965.0
2016-11-10 10:35:00,46.62,46.7,46.59,46.69,305433.0,29.8358,29.887,29.8166,29.8806,305433.0
2016-11-10 10:40:00,46.7,46.72,46.63,46.7,549363.0,29.887,29.8998,29.8422,29.887,549363.0
2016-11-10 10:45:00,46.71,46.74,46.66,46.73,421464.0,29.8934,29.9126,29.8614,29.9062,421464.0
2016-11-10 10:50:00,46.74,46.75,46.66,46.73,275778.0,29.9126,29.919,29.8614,29.9062,275778.0
2016-11-10 10:55:00,46.74,46.74,46.65,46.7,265181.0,29.9126,29.9126,29.855,29.887,265181.0
2016-11-10 11:00:00,46.69,46.8,46.68,46.7,261227.0,29.8806,29.951,29.8742,29.887,261227.0
2016-11-10 11:05:00,46.7,46.83,46.69,46.77,195487.0,29.887,29.9702,29.8806,29.9318,195487.0
2016-11-10 11:10:00,46.76,46.82,46.76,46.81,176429.0,29.9254,29.9638,29.9254,29.9574,176429.0
2016-11-10 11:15:00,46.81,46.82,46.75,46.76,262530.0,29.9574,29.9638,29.919,29.9254,262530.0
2016-11-10 11:20:00,46.77,46.83,46.76,46.78,281254.0,29.9318,29.9702,29.9254,29.9382,281254.0
2016-11-10 11:25:00,46.79,46.86,46.75,46.85,250153.0,29.9446,29.9894,29.919,29.983,250153.0
2016-11-10 11:30:00,46.85,46.86,46.74,46.75,221786.0,29.983,29.9894,29.9126,29.919,221786.0
2016-11-10 11:35:00,46.75,46.87,46.75,46.81,238995.0,29.919,29.9958,29.919,29.9574,238995.0
2016-11-10 11:40:00,46.81,46.97,46.8,46.92,229047.0,29.9574,30.0598,29.951,30.0278,229047.0
2016-11-10 11:45:00,46.92,46.93,46.78,46.8,215748.0,30.0278,30.0342,29.9382,29.951,215748.0
2016-11-10 11:50:00,46.8,46.82,46.71,46.74,193444.0,29.951,29.9638,29.8934,29.9126,193444.0
2016-11-10 11:55:00,46.73,46.74,46.64,46.65,208215.0,29.9062,29.9126,29.8486,29.855,208215.0
2016-11-10 12:00:00,46.65,46.86,46.63,46.83,156188.0,29.855,29.9894,29.8422,29.9702,156188.0
2016-11-10 12:05:00,46.82,46.87,46.78,46.86,179939.0,29.9638,29.9958,29.9382,29.9894,179939.0
2016-11-10 12:10:00,46.86,46.93,46.84,46.9,149659.0,29.9894,30.0342,29.9766,30.015,149659.0
2016-11-10 12:15:00,46.9,46.97,46.87,46.93,130828.0,30.015,30.0598,29.9958,30.0342,130828.0
2016-11-10 12:20:00,46.92,46.93,46.79,46.8,147934.0,30.0278,30.0342,29.9446,29.951,147934.0
2016-11-10 12:25:00,46.81,46.86,46.78,46.82,208653.0,29.9574,29.9894,29.9382,29.9638,208653.0
2016-11-10 12:30:00,46.82,46.83,46.72,46.74,189648.0,29.9638,29.9702,29.8998,29.9126,189648.0
2016-11-10 12:35:00,46.74,46.86,46.72,46.84,110611.0,29.9126,29.9894,29.8998,29.9766,110611.0
2016-11-10 12:40:00,46.84,46.87,46.8,46.87,97977.0,29.9766,29.9958,29.951,29.9958,97977.0
2016-11-10 12:45:00,46.87,46.95,46.86,46.92,102233.0,29.9958,30.047,29.9894,30.0278,102233.0
2016-11-10 12:50:00,46.93,47.0,46.87,46.89,171820.0,30.0342,30.079,29.9958,30.0086,171820.0
2016-11-10 12:55:00,46.89,46.93,46.88,46.91,107429.0,30.0086,30.0342,30.0022,30.0214,107429.0
2016-11-10 13:00:00,46.91,46.93,46.86,46.87,137442.0,30.0214,30.0342,29.9894,29.9958,137442.0
2016-11-10 13:05:00,46.86,46.9,46.83,46.9,181434.0,29.9894,30.015,29.9702,30.015,181434.0
2016-11-10 13:10:00,46.9,46.94,46.89,46.89,349032.0,30.015,30.0406,30.0086,30.0086,349032.0
2016-11-10 13:15:00,46.89,46.96,46.89,46.93,139588.0,30.0086,30.0534,30.0086,30.0342,139588.0
2016-11-10 13:20:00,46.93,46.98,46.93,46.96,151573.0,30.0342,30.0662,30.0342,30.0534,151573.0
2016-11-10 13:25:00,46.95,46.97,46.92,46.96,123395.0,30.047,30.0598,30.0278,30.0534,123395.0
2016-11-10 13:30:00,46.96,46.99,46.87,46.91,177380.0,30.0534,30.0726,29.9958,30.0214,177380.0
2016-11-10 13:35:00,46.91,46.96,46.86,46.87,157973.0,30.0214,30.0534,29.9894,29.9958,157973.0
2016-11-10 13:40:00,46.87,46.92,46.84,46.9,180416.0,29.9958,30.0278,29.9766,30.015,180416.0
2016-11-10 13:45:00,46.9,46.99,46.89,46.99,182439.0,30.015,30.0726,30.0086,30.0726,182439.0
2016-11-10 13:50:00,46.98,47.05,46.95,47.03,146436.0,30.0662,30.111,30.047,30.0982,146436.0
2016-11-10 13:55:00,47.04,47.04,46.96,46.99,137667.0,30.1046,30.1046,30.0534,30.0726,137667.0
2016-11-10 14:00:00,46.99,46.99,46.92,46.93,185554.0,30.0726,30.0726,30.0278,30.0342,185554.0
2016-11-10 14:05:00,46.93,47.02,46.92,47.01,114028.0,30.0342,30.0918,30.0278,30.0854,114028.0
2016-11-10 14:10:00,47.01,47.01,46.95,46.96,217184.0,30.0854,30.0854,30.047,30.0534,217184.0
2016-11-10 14:15:00,46.96,46.96,46.91,46.95,242854.0,30.0534,30.0534,30.0214,30.047,242854.0
2016-11-10 14:20:00,46.95,46.97,46.92,46.94,136219.0,30.047,30.0598,30.0278,30.0406,136219.0
2016-11-10 14:25:00,46.94,46.98,46.92,46.97,242283.0,30.0406,30.0662,30.0278,30.0598,242283.0
2016-11-10 14:30:00,46.97,46.97,46.77,46.79,355743.0,30.0598,30.0598,29.9318,29.9446,355743.0
2016-11-10 14:35:00,46.8,46.8,46.67,46.7,262779.0,29.951,29.951,29.8678,29.887,262779.0
2016-11-10 14:40:00,46.69,46.74,46.62,46.67,382009.0,29.8806,29.9126,29.8358,29.8678,382009.0
2016-11-10 14:45:00,46.67,46.78,46.66,46.73,114755.0,29.8678,29.9382,29.8614,29.9062,114755.0
2016-11-10 14:50:00,46.73,46.81,46.73,46.76,150201.0,29.9062,29.9574,29.9062,29.9254,150201.0
2016-11-10 14:55:00,46.77,46.78,46.71,46.72,129290.0,29.9318,29.9382,29.8934,29.8998,129290.0
2016-11-10 15:00:00,46.73,46.8,46.72,46.77,230452.0,29.9062,29.951,29.8998,29.9318,230452.0
2016-11-10 15:05:00,46.77,46.78,46.68,46.71,273228.0,29.9318,29.9382,29.8742,29.8934,273228.0
2016-11-10 15:10:00,46.71,46.74,46.67,46.68,220478.0,29.8934,29.9126,29.8678,29.8742,220478.0
2016-11-10 15:15:00,46.69,46.69,46.62,46.65,268343.0,29.8806,29.8806,29.8358,29.855,268343.0
2016-11-10 15:20:00,46.65,46.67,46.62,46.64,220284.0,29.855,29.8678,29.8358,29.8486,220284.0
2016-11-10 15:25:00,46.65,46.65,46.61,46.61,202179.0,29.855,29.855,29.8294,29.8294,202179.0
2016-11-10 15:30:00,46.61,46.66,46.59,46.62,388279.0,29.8294,29.8614,29.8166,29.8358,388279.0
2016-11-10 15:35:00,46.62,46.64,46.59,46.62,405655.0,29.8358,29.8486,29.8166,29.8358,405655.0
2016-11-10 15:40:00,46.61,46.65,46.59,46.63,329306.0,29.8294,29.855,29.8166,29.8422,329306.0
2016-11-10 15:45:00,46.64,46.69,46.63,46.68,346603.0,29.8486,29.8806,29.8422,29.8742,346603.0
2016-11-10 15:50:00,46.69,46.69,46.6,46.63,466769.0,29.8806,29.8806,29.823,29.8422,466769.0
2016-11-10 15:55:00,46.63,46.71,46.63,46.69,650795.0,29.8422,29.8934,29.8422,29.8806,650795.0
2016-11-11 09:30:00,46.7,46.85,46.7,46.73,438731.0,29.887,29.983,29.887,29.9062,438731.0
2016-11-11 09:35:00,46.73,46.79,46.55,46.55,437947.0,29.9062,29.9446,29.791,29.791,437947.0
2016-11-11 09:40:00,46.55,46.66,46.51,46.56,217233.0,29.791,29.8614,29.7654,29.7974,217233.0
2016-11-11 09:45:00,46.56,46.67,46.54,46.62,325731.0,29.7974,29.8678,29.7846,29.8358,325731.0
2016-11-11 09:50:00,46.62,46.75,46.62,46.73,308518.0,29.8358,29.919,29.8358,29.9062,308518.0
2016-11-11 09:55:00,46.73,46.81,46.72,46.75,276842.0,29.9062,29.9574,29.8998,29.919,276842.0
2016-11-11 10:00:00,46.75,46.78,46.62,46.63,326745.0,29.919,29.9382,29.8358,29.8422,326745.0
2016-11-11 10:05:00,46.62,46.67,46.55,46.67,317497.0,29.8358,29.8678,29.791,29.8678,317497.0
2016-11-11 10:10:00,46.66,46.71,46.6,46.61,143196.0,29.8614,29.8934,29.823,29.8294,143196.0
2016-11-11 10:15:00,46.6,46.69,46.59,46.69,280294.0,29.823,29.8806,29.8166,29.8806,280294.0
2016-11-11 10:20:00,46.69,46.7,46.61,46.63,184099.0,29.8806,29.887,29.8294,29.8422,184099.0
2016-11-11 10:25:00,46.64,46.8,46.63,46.8,149858.0,29.8486,29.951,29.8422,29.951,149858.0
2016-11-11 10:30:00,46.79,46.89,46.79,46.89,166830.0,29.9446,30.0086,29.9446,30.0086,166830.0
2016-11-11 10:35:00,46.89,46.9,46.81,46.83,147467.0,30.0086,30.015,29.9574,29.9702,147467.0
2016-11-11 10:40:00,46.82,46.83,46.77,46.79,182933.0,29.9638,29.9702,29.9318,29.9446,182933.0
2016-11-11 10:45:00,46.79,46.81,46.66,46.68,193801.0,29.9446,29.9574,29.8614,29.8742,193801.0
2016-11-11 10:50:00,46.67,46.75,46.66,46.66,307991.0,29.8678,29.919,29.8614,29.8614,307991.0
2016-11-11 10:55:00,46.66,46.66,46.61,46.64,203040.0,29.8614,29.8614,29.8294,29.8486,203040.0
2016-11-11 11:00:00,46.63,46.68,46.6,46.61,181695.0,29.8422,29.8742,29.823,29.8294,181695.0
2016-11-11 11:05:00,46.6,46.69,46.56,46.69,234477.0,29.823,29.8806,29.7974,29.8806,234477.0
2016-11-11 11:10:00,46.69,46.72,46.62,46.68,189543.0,29.8806,29.8998,29.8358,29.8742,189543.0
2016-11-11 11:15:00,46.69,46.73,46.67,46.7,142928.0,29.8806,29.9062,29.8678,29.887,142928.0
2016-11-11 11:20:00,46.69,46.7,46.59,46.59,174391.0,29.8806,29.887,29.8166,29.8166,174391.0
2016-11-11 11:25:00,46.59,46.66,46.57,46.64,221165.0,29.8166,29.8614,29.8038,29.8486,221165.0
2016-11-11 11:30:00,46.64,46.74,46.63,46.74,141783.0,29.8486,29.9126,29.8422,29.9126,141783.0
2016-11-11 11:35:00,46.74,46.78,46.72,46.75,98584.0,29.9126,29.9382,29.8998,29.919,98584.0
2016-11-11 11:40:00,46.75,46.76,46.67,46.68,89360.0,29.919,29.9254,29.8678,29.8742,89360.0
2016-11-11 11:45:00,46.67,46.68,46.58,46.67,143474.0,29.8678,29.8742,29.8102,29.8678,143474.0
2016-11-11 11:50:00,46.67,46.69,46.63,46.67,116336.0,29.8678,29.8806,29.8422,29.8678,116336.0
2016-11-11 11:55:00,46.67,46.68,46.62,46.67,130581.0,29.8678,29.8742,29.8358,29.8678,130581.0
2016-11-11 12:00:00,46.67,46.71,46.62,46.65,127618.0,29.8678,29.8934,29.8358,29.855,127618.0
2016-11-11 12:05:00,46.64,46.71,46.6,46.71,135094.0,29.8486,29.8934,29.823,29.8934,135094.0
2016-11-11 12:10:00,46.71,46.75,46.67,46.71,143558.0,29.8934,29.919,29.8678,29.8934,143558.0
2016-11-11 12:15:00,46.71,46.76,46.7,46.76,140455.0,29.8934,29.9254,29.887,29.9254,140455.0
2016-11-11 12:20:00,46.76,46.77,46.62,46.67,185938.0,29.9254,29.9318,29.8358,29.8678,185938.0
2016-11-11 12:25:00,46.67,46.7,46.66,46.69,112066.0,29.8678,29.887,29.8614,29.8806,112066.0
2016-11-11 12:30:00,46.69,46.76,46.63,46.63,111001.0,29.8806,29.9254,29.8422,29.8422,111001.0
2016-11-11 12:35:00,46.62,46.66,46.6,46.62,207256.0,29.8358,29.8614,29.823,29.8358,207256.0
2016-11-11 12:40:00,46.62,46.64,46.57,46.59,157189.0,29.8358,29.8486,29.8038,29.8166,157189.0
2016-11-11 12:45:00,46.59,46.61,46.57,46.57,106594.0,29.8166,29.8294,29.8038,29.8038,106594.0
2016-11-11 12:50:00,46.58,46.65,46.57,46.64,261089.0,29.8102,29.855,29.8038,29.8486,261089.0
2016-11-11 12:55:00,46.64,46.7,46.63,46.7,179194.0,29.8486,29.887,29.8422,29.887,179194.0
2016-11-11 13:00:00,46.7,46.7,46.62,46.63,191038.0,29.887,29.887,29.8358,29.8422,191038.0
2016-11-11 13:05:00,46.63,46.63,46.55,46.57,115248.0,29.8422,29.8422,29.791,29.8038,115248.0
2016-11-11 13:10:00,46.57,46.59,46.54,46.58,145359.0,29.8038,29.8166,29.7846,29.8102,145359.0
2016-11-11 13:15:00,46.59,46.59,46.54,46.58,123276.0,29.8166,29.8166,29.7846,29.8102,123276.0
2016-11-11 13:20:00,46.58,46.63,46.57,46.62,94027.0,29.8102,29.8422,29.8038,29.8358,94027.0
2016-11-11 13:25:00,46.62,46.65,46.6,46.62,110704.0,29.8358,29.855,29.823,29.8358,110704.0
2016-11-11 13:30:00,46.63,46.68,46.59,46.59,99797.0,29.8422,29.8742,29.8166,29.8166,99797.0
2016-11-11 13:35:00,46.6,46.66,46.59,46.59,94833.0,29.823,29.8614,29.8166,29.8166,94833.0
2016-11-11 13:40:00,46.59,46.64,46.58,46.58,86071.0,29.8166,29.8486,29.8102,29.8102,86071.0
2016-11-11 13:45:00,46.58,46.61,46.56,46.58,145214.0,29.8102,29.8294,29.7974,29.8102,145214.0
2016-11-11 13:50:00,46.57,46.6,46.56,46.57,152857.0,29.8038,29.823,29.7974,29.8038,152857.0
2016-11-11 13:55:00,46.57,46.58,46.54,46.54,100604.0,29.8038,29.8102,29.7846,29.7846,100604.0
2016-11-11 14:00:00,46.54,46.6,46.53,46.6,135335.0,29.7846,29.823,29.7782,29.823,135335.0
2016-11-11 14:05:00,46.6,46.65,46.59,46.62,125318.0,29.823,29.855,29.8166,29.8358,125318.0
2016-11-11 14:10:00,46.61,46.67,46.6,46.66,87573.0,29.8294,29.8678,29.823,29.8614,87573.0
2016-11-11 14:15:00,46.66,46.71,46.65,46.71,101361.0,29.8614,29.8934,29.855,29.8934,101361.0
2016-11-11 14:20:00,46.71,46.75,46.7,46.72,92941.0,29.8934,29.919,29.887,29.8998,92941.0
2016-11-11 14:25:00,46.72,46.72,46.65,46.66,103380.0,29.8998,29.8998,29.855,29.8614,103380.0
2016-11-11 14:30:00,46.66,46.69,46.63,46.68,117704.0,29.8614,29.8806,29.8422,29.8742,117704.0
2016-11-11 14:35:00,46.67,46.68,46.62,46.64,130690.0,29.8678,29.8742,29.8358,29.8486,130690.0
2016-11-11 14:40:00,46.64,46.68,46.62,46.64,133785.0,29.8486,29.8742,29.8358,29.8486,133785.0
2016-11-11 14:45:00,46.64,46.66,46.61,46.62,100294.0,29.8486,29.8614,29.8294,29.8358,100294.0
2016-11-11 14:50:00,46.62,46.65,46.6,46.62,101507.0,29.8358,29.855,29.823,29.8358,101507.0
2016-11-11 14:55:00,46.62,46.64,46.57,46.57,124655.0,29.8358,29.8486,29.8038,29.8038,124655.0
2016-11-11 15:00:00,46.58,46.62,46.54,46.62,162998.0,29.8102,29.8358,29.7846,29.8358,162998.0
2016-11-11 15:05:00,46.62,46.62,46.57,46.57,120867.0,29.8358,29.8358,29.8038,29.8038,120867.0
2016-11-11 15:10:00,46.58,46.68,46.57,46.66,143740.0,29.8102,29.8742,29.8038,29.8614,143740.0
2016-11-11 15:15:00,46.67,46.68,46.65,46.66,78821.0,29.8678,29.8742,29.855,29.8614,78821.0
2016-11-11 15:20:00,46.66,46.72,46.65,46.7,148489.0,29.8614,29.8998,29.855,29.887,148489.0
2016-11-11 15:25:00,46.7,46.7,46.67,46.68,109258.0,29.887,29.887,29.8678,29.8742,109258.0
2016-11-11 15:30:00,46.68,46.74,46.67,46.74,146580.0,29.8742,29.9126,29.8678,29.9126,146580.0
2016-11-11 15:35:00,46.74,46.76,46.7,46.7,213440.0,29.9126,29.9254,29.887,29.887,213440.0
2016-11-11 15:40:00,46.7,46.71,46.64,46.67,308133.0,29.887,29.8934,29.8486,29.8678,308133.0
2016-11-11 15:45:00,46.67,46.72,46.67,46.68,397931.0,29.8678,29.8998,29.8678,29.8742,397931.0
2016-11-11 15:50:00,46.68,46.74,46.68,46.74,374857.0,29.8742,29.9126,29.8742,29.9126,374857.0
2016-11-11 15:55:00,46.74,46.75,46.66,46.67,741099.0,29.9126,29.919,29.8614,29.8678,741099.0
2016-11-14 09:30:00,46.71,46.85,46.4,46.53,502711.0,29.8934,29.983,29.695,29.7782,502711.0
2016-11-14 09:35:00,46.54,46.58,46.44,46.56,253871.0,29.7846,29.8102,29.7206,29.7974,253871.0
2016-11-14 09:40:00,46.56,46.57,46.42,46.48,206025.0,29.7974,29.8038,29.7078,29.7462,206025.0
2016-11-14 09:45:00,46.48,46.5,46.41,46.43,169045.0,29.7462,29.759,29.7014,29.7142,169045.0
2016-11-14 09:50:00,46.43,46.44,46.29,46.31,422488.0,29.7142,29.7206,29.6246,29.6374,422488.0
2016-11-14 09:55:00,46.31,46.36,46.23,46.33,303041.0,29.6374,29.6694,29.5862,29.6502,303041.0
2016-11-14 10:00:00,46.33,46.34,46.25,46.3,188523.0,29.6502,29.6566,29.599,29.631,188523.0
2016-11-14 10:05:00,46.3,46.39,46.27,46.34,198004.0,29.631,29.6886,29.6118,29.6566,198004.0
2016-11-14 10:10:00,46.34,46.41,46.31,46.35,175693.0,29.6566,29.7014,29.6374,29.663,175693.0
2016-11-14 10:15:00,46.35,46.43,46.34,46.39,168454.0,29.663,29.7142,29.6566,29.6886,168454.0
2016-11-14 10:20:00,46.39,46.43,46.3,46.41,262128.0,29.6886,29.7142,29.631,29.7014,262128.0
2016-11-14 10:25:00,46.41,46.42,46.31,46.41,188020.0,29.7014,29.7078,29.6374,29.7014,188020.0
2016-11-14 10:30:00,46.41,46.47,46.36,46.46,242138.0,29.7014,29.7398,29.6694,29.7334,242138.0
2016-11-14 10:35:00,46.46,46.47,46.42,46.44,455666.0,29.7334,29.7398,29.7078,29.7206,455666.0
2016-11-14 10:40:00,46.44,46.47,46.34,46.46,410371.0,29.7206,29.7398,29.6566,29.7334,410371.0
2016-11-14 10:45:00,46.46,46.5,46.36,46.4,278971.0,29.7334,29.759,29.6694,29.695,278971.0
2016-11-14 10:50:00,46.39,46.45,46.34,46.37,295442.0,29.6886,29.727,29.6566,29.6758,295442.0
2016-11-14 10:55:00,46.37,46.42,46.33,46.42,198237.0,29.6758,29.7078,29.6502,29.7078,198237.0
2016-11-14 11:00:00,46.42,46.49,46.4,46.49,163011.0,29.7078,29.7526,29.695,29.7526,163011.0
2016-11-14 11:05:00,46.49,46.49,46.37,46.37,217651.0,29.7526,29.7526,29.6758,29.6758,217651.0
2016-11-14 11:10:00,46.38,46.45,46.37,46.43,185125.0,29.6822,29.727,29.6758,29.7142,185125.0
2016-11-14 11:15:00,46.42,46.44,46.36,46.44,155191.0,29.7078,29.7206,29.6694,29.7206,155191.0
2016-11-14 11:20:00,46.44,46.44,46.33,46.34,260112.0,29.7206,29.7206,29.6502,29.6566,260112.0
2016-11-14 11:25:00,46.34,46.36,46.3,46.3,152226.0,29.6566,29.6694,29.631,29.631,152226.0
2016-11-14 11:30:00,46.3,46.32,46.25,46.27,258894.0,29.631,29.6438,29.599,29.6118,258894.0
2016-11-14 11:35:00,46.26,46.36,46.26,46.36,159795.0,29.6054,29.6694,29.6054,29.6694,159795.0
2016-11-14 11:40:00,46.36,46.38,46.31,46.35,155502.0,29.6694,29.6822,29.6374,29.663,155502.0
2016-11-14 11:45:00,46.35,46.41,46.33,46.41,127938.0,29.663,29.7014,29.6502,29.7014,127938.0
2016-11-14 11:50:00,46.41,46.43,46.31,46.31,231056.0,29.7014,29.7142,29.6374,29.6374,231056.0
2016-11-14 11:55:00,46.32,46.38,46.31,46.33,151851.0,29.6438,29.6822,29.6374,29.6502,151851.0
2016-11-14 12:00:00,46.33,46.35,46.29,46.29,202484.0,29.6502,29.663,29.6246,29.6246,202484.0
2016-11-14 12:05:00,46.3,46.32,46.27,46.3,123982.0,29.631,29.6438,29.6118,29.631,123982.0
2016-11-14 12:10:00,46.3,46.3,46.24,46.25,239686.0,29.631,29.631,29.5926,29.599,239686.0
2016-11-14 12:15:00,46.25,46.25,46.2,46.2,205133.0,29.599,29.599,29.567,29.567,205133.0
2016-11-14 12:20:00,46.2,46.27,46.18,46.23,159646.0,29.567,29.6118,29.5542,29.5862,159646.0
2016-11-14 12:25:00,46.24,46.25,46.2,46.21,153023.0,29.5926,29.599,29.567,29.5734,153023.0
2016-11-14 12:30:00,46.22,46.29,46.2,46.27,168085.0,29.5798,29.6246,29.567,29.6118,168085.0
2016-11-14 12:35:00,46.27,46.35,46.26,46.32,187162.0,29.6118,29.663,29.6054,29.6438,187162.0
2016-11-14 12:40:00,46.32,46.35,46.29,46.31,160318.0,29.6438,29.663,29.6246,29.6374,160318.0
2016-11-14 12:45:00,46.31,46.38,46.3,46.35,166053.0,29.6374,29.6822,29.631,29.663,166053.0
2016-11-14 12:50:00,46.35,46.38,46.24,46.25,214518.0,29.663,29.6822,29.5926,29.599,214518.0
2016-11-14 12:55:00,46.24,46.27,46.21,46.21,147764.0,29.5926,29.6118,29.5734,29.5734,147764.0
2016-11-14 13:00:00,46.22,46.24,46.17,46.2,199847.0,29.5798,29.5926,29.5478,29.567,199847.0
2016-11-14 13:05:00,46.2,46.21,46.16,46.18,201408.0,29.567,29.5734,29.5414,29.5542,201408.0
2016-11-14 13:10:00,46.18,46.18,46.11,46.12,197048.0,29.5542,29.5542,29.5094,29.5158,197048.0
2016-11-14 13:15:00,46.12,46.14,46.06,46.07,192324.0,29.5158,29.5286,29.4774,29.4838,192324.0
2016-11-14 13:20:00,46.08,46.08,46.04,46.05,136101.0,29.4902,29.4902,29.4646,29.471,136101.0
2016-11-14 13:25:00,46.05,46.07,46.03,46.04,221592.0,29.471,29.4838,29.4582,29.4646,221592.0
2016-11-14 13:30:00,46.04,46.12,46.01,46.06,310000.0,29.4646,29.5158,29.4454,29.4774,310000.0
2016-11-14 13:35:00,46.07,46.11,46.06,46.1,122981.0,29.4838,29.5094,29.4774,29.503,122981.0
2016-11-14 13:40:00,46.1,46.11,46.06,46.07,192953.0,29.503,29.5094,29.4774,29.4838,192953.0
2016-11-14 13:45:00,46.08,46.08,46.03,46.04,132157.0,29.4902,29.4902,29.4582,29.4646,132157.0
2016-11-14 13:50:00,46.04,46.1,46.03,46.09,255557.0,29.4646,29.503,29.4582,29.4966,255557.0
2016-11-14 13:55:00,46.09,46.1,46.05,46.05,202426.0,29.4966,29.503,29.471,29.471,202426.0
2016-11-14 14:00:00,46.05,46.08,46.02,46.07,200631.0,29.471,29.4902,29.4518,29.4838,200631.0
2016-11-14 14:05:00,46.08,46.13,46.07,46.1,262557.0,29.4902,29.5222,29.4838,29.503,262557.0
2016-11-14 14:10:00,46.1,46.2,46.09,46.15,398513.0,29.503,29.567,29.4966,29.535,398513.0
2016-11-14 14:15:00,46.15,46.21,46.14,46.21,209968.0,29.535,29.5734,29.5286,29.5734,209968.0
2016-11-14 14:20:00,46.21,46.26,46.19,46.25,283637.0,29.5734,29.6054,29.5606,29.599,283637.0
2016-11-14 14:25:00,46.25,46.25,46.19,46.2,176240.0,29.599,29.599,29.5606,29.567,176240.0
2016-11-14 14:30:00,46.2,46.25,46.15,46.24,311103.0,29.567,29.599,29.535,29.5926,311103.0
2016-11-14 14:35:00,46.24,46.33,46.23,46.33,286130.0,29.5926,29.6502,29.5862,29.6502,286130.0
2016-11-14 14:40:00,46.33,46.33,46.27,46.29,310690.0,29.6502,29.6502,29.6118,29.6246,310690.0
2016-11-14 14:45:00,46.28,46.34,46.28,46.34,219829.0,29.6182,29.6566,29.6182,29.6566,219829.0
2016-11-14 14:50:00,46.33,46.34,46.25,46.27,238841.0,29.6502,29.6566,29.599,29.6118,238841.0
2016-11-14 14:55:00,46.27,46.3,46.23,46.29,220733.0,29.6118,29.631,29.5862,29.6246,220733.0
2016-11-14 15:00:00,46.29,46.36,46.28,46.33,187269.0,29.6246,29.6694,29.6182,29.6502,187269.0
2016-11-14 15:05:00,46.34,46.35,46.29,46.33,211268.0,29.6566,29.663,29.6246,29.6502,211268.0
2016-11-14 15:10:00,46.33,46.36,46.32,46.34,197120.0,29.6502,29.6694,29.6438,29.6566,197120.0
2016-11-14 15:15:00,46.34,46.37,46.31,46.32,169110.0,29.6566,29.6758,29.6374,29.6438,169110.0
2016-11-14 15:20:00,46.32,46.36,46.3,46.36,242458.0,29.6438,29.6694,29.631,29.6694,242458.0
2016-11-14 15:25:00,46.36,46.38,46.27,46.27,284407.0,29.6694,29.6822,29.6118,29.6118,284407.0
2016-11-14 15:30:00,46.27,46.32,46.27,46.3,267260.0,29.6118,29.6438,29.6118,29.631,267260.0
2016-11-14 15:35:00,46.31,46.31,46.23,46.23,289407.0,29.6374,29.6374,29.5862,29.5862,289407.0
2016-11-14 15:40:00,46.23,46.27,46.22,46.24,291490.0,29.5862,29.6118,29.5798,29.5926,291490.0
2016-11-14 15:45:00,46.23,46.24,46.14,46.19,392166.0,29.5862,29.5926,29.5286,29.5606,392166.0
2016-11-14 15:50:00,46.19,46.26,46.18,46.24,545571.0,29.5606,29.6054,29.5542,29.5926,545571.0
2016-11-14 15:55:00,46.25,46.25,46.16,46.19,1065460.0,29.599,29.599,29.5414,29.5606,1065460.0
2016-11-15 09:30:00,46.51,46.62,46.4,46.44,592068.0,29.7654,29.8358,29.695,29.7206,592068.0
2016-11-15 09:35:00,46.44,46.8,46.38,46.75,437942.0,29.7206,29.951,29.6822,29.919,437942.0
2016-11-15 09:40:00,46.76,47.06,46.75,46.94,734012.0,29.9254,30.1174,29.919,30.0406,734012.0
2016-11-15 09:45:00,46.94,47.1,46.87,47.06,479239.0,30.0406,30.143,29.9958,30.1174,479239.0
2016-11-15 09:50:00,47.06,47.08,46.86,47.01,294443.0,30.1174,30.1302,29.9894,30.0854,294443.0
2016-11-15 09:55:00,47.02,47.24,46.98,47.23,466773.0,30.0918,30.2326,30.0662,30.2262,466773.0
2016-11-15 10:00:00,47.23,47.24,46.91,47.02,367922.0,30.2262,30.2326,30.0214,30.0918,367922.0
2016-11-15 10:05:00,47.01,47.1,46.93,46.99,198170.0,30.0854,30.143,30.0342,30.0726,198170.0
2016-11-15 10:10:00,47.0,47.07,46.94,47.07,182675.0,30.079,30.1238,30.0406,30.1238,182675.0
2016-11-15 10:15:00,47.06,47.06,46.99,47.0,197620.0,30.1174,30.1174,30.0726,30.079,197620.0
2016-11-15 10:20:00,47.01,47.13,47.0,47.07,224655.0,30.0854,30.1622,30.079,30.1238,224655.0
2016-11-15 10:25:00,47.07,47.2,47.05,47.06,287919.0,30.1238,30.207,30.111,30.1174,287919.0
2016-11-15 10:30:00,47.06,47.13,47.01,47.08,272639.0,30.1174,30.1622,30.0854,30.1302,272639.0
2016-11-15 10:35:00,47.08,47.11,46.9,46.9,251053.0,30.1302,30.1494,30.015,30.015,251053.0
2016-11-15 10:40:00,46.9,46.99,46.9,46.97,120489.0,30.015,30.0726,30.015,30.0598,120489.0
2016-11-15 10:45:00,46.97,46.98,46.89,46.95,463205.0,30.0598,30.0662,30.0086,30.047,463205.0
2016-11-15 10:50:00,46.96,47.05,46.94,47.03,238077.0,30.0534,30.111,30.0406,30.0982,238077.0
2016-11-15 10:55:00,47.03,47.12,46.95,47.01,264039.0,30.0982,30.1558,30.047,30.0854,264039.0
2016-11-15 11:00:00,47.01,47.02,46.99,47.0,316413.0,30.0854,30.0918,30.0726,30.079,316413.0
2016-11-15 11:05:00,47.01,47.01,46.94,46.98,264799.0,30.0854,30.0854,30.0406,30.0662,264799.0
2016-11-15 11:10:00,46.98,46.98,46.91,46.95,149547.0,30.0662,30.0662,30.0214,30.047,149547.0
2016-11-15 11:15:00,46.95,47.03,46.93,46.97,226801.0,30.047,30.0982,30.0342,30.0598,226801.0
2016-11-15 11:20:00,46.96,46.97,46.87,46.87,203446.0,30.0534,30.0598,29.9958,29.9958,203446.0
2016-11-15 11:25:00,46.88,46.95,46.82,46.9,218731.0,30.0022,30.047,29.9638,30.015,218731.0
2016-11-15 11:30:00,46.9,46.91,46.82,46.86,122830.0,30.015,30.0214,29.9638,29.9894,122830.0
2016-11-15 11:35:00,46.86,46.93,46.86,46.89,191694.0,29.9894,30.0342,29.9894,30.0086,191694.0
2016-11-15 11:40:00,46.88,46.93,46.86,46.9,107249.0,30.0022,30.0342,29.9894,30.015,107249.0
2016-11-15 11:45:00,46.91,46.92,46.88,46.91,88441.0,30.0214,30.0278,30.0022,30.0214,88441.0
2016-11-15 11:50:00,46.91,46.98,46.89,46.98,142840.0,30.0214,30.0662,30.0086,30.0662,142840.0
2016-11-15 11:55:00,46.98,47.04,46.9,47.0,325814.0,30.0662,30.1046,30.015,30.079,325814.0
2016-11-15 12:00:00,47.0,47.02,46.98,47.02,119593.0,30.079,30.0918,30.0662,30.0918,119593.0
2016-11-15 12:05:00,47.02,47.08,46.99,47.07,122163.0,30.0918,30.1302,30.0726,30.1238,122163.0
2016-11-15 12:10:00,47.07,47.11,46.99,47.11,172353.0,30.1238,30.1494,30.0726,30.1494,172353.0
2016-11-15 12:15:00,47.11,47.11,47.04,47.08,133834.0,30.1494,30.1494,30.1046,30.1302,133834.0
2016-11-15 12:20:00,47.08,47.13,47.06,47.1,182879.0,30.1302,30.1622,30.1174,30.143,182879.0
2016-11-15 12:25:00,47.1,47.14,47.07,47.11,189142.0,30.143,30.1686,30.1238,30.1494,189142.0
2016-11-15 12:30:00,47.11,47.13,47.08,47.09,106695.0,30.1494,30.1622,30.1302,30.1366,106695.0
2016-11-15 12:35:00,47.1,47.11,47.07,47.11,102880.0,30.143,30.1494,30.1238,30.1494,102880.0
2016-11-15 12:40:00,47.1,47.12,47.02,47.03,103904.0,30.143,30.1558,30.0918,30.0982,103904.0
2016-11-15 12:45:00,47.03,47.08,47.02,47.04,85971.0,30.0982,30.1302,30.0918,30.1046,85971.0
2016-11-15 12:50:00,47.04,47.1,47.02,47.1,184686.0,30.1046,30.143,30.0918,30.143,184686.0
2016-11-15 12:55:00,47.1,47.1,47.06,47.06,53622.0,30.143,30.143,30.1174,30.1174,53622.0
2016-11-15 13:00:00,47.07,47.08,47.04,47.05,69344.0,30.1238,30.1302,30.1046,30.111,69344.0
2016-11-15 13:05:00,47.06,47.11,47.05,47.06,83925.0,30.1174,30.1494,30.111,30.1174,83925.0
2016-11-15 13:10:00,47.07,47.1,47.03,47.05,79214.0,30.1238,30.143,30.0982,30.111,79214.0
2016-11-15 13:15:00,47.05,47.12,47.04,47.11,106602.0,30.111,30.1558,30.1046,30.1494,106602.0
2016-11-15 13:20:00,47.12,47.12,47.03,47.04,76555.0,30.1558,30.1558,30.0982,30.1046,76555.0
2016-11-15 13:25:00,47.04,47.07,47.03,47.05,49921.0,30.1046,30.1238,30.0982,30.111,49921.0
2016-11-15 13:30:00,47.05,47.1,47.04,47.06,79009.0,30.111,30.143,30.1046,30.1174,79009.0
2016-11-15 13:35:00,47.07,47.13,47.06,47.13,91623.0,30.1238,30.1622,30.1174,30.1622,91623.0
2016-11-15 13:40:00,47.13,47.15,47.11,47.13,80587.0,30.1622,30.175,30.1494,30.1622,80587.0
2016-11-15 13:45:00,47.13,47.17,47.12,47.17,83961.0,30.1622,30.1878,30.1558,30.1878,83961.0
2016-11-15 13:50:00,47.17,47.22,47.16,47.21,188839.0,30.1878,30.2198,30.1814,30.2134,188839.0
2016-11-15 13:55:00,47.22,47.22,47.16,47.2,92316.0,30.2198,30.2198,30.1814,30.207,92316.0
2016-11-15 14:00:00,47.19,47.2,47.12,47.17,148855.0,30.2006,30.207,30.1558,30.1878,148855.0
2016-11-15 14:05:00,47.16,47.19,47.14,47.19,116186.0,30.1814,30.2006,30.1686,30.2006,116186.0
2016-11-15 14:10:00,47.18,47.2,47.16,47.19,122241.0,30.1942,30.207,30.1814,30.2006,122241.0
2016-11-15 14:15:00,47.19,47.21,47.18,47.19,105633.0,30.2006,30.2134,30.1942,30.2006,105633.0
2016-11-15 14:20:00,47.19,47.2,47.17,47.18,112580.0,30.2006,30.207,30.1878,30.1942,112580.0
2016-11-15 14:25:00,47.17,47.21,47.1,47.12,214470.0,30.1878,30.2134,30.143,30.1558,214470.0
2016-11-15 14:30:00,47.13,47.19,47.12,47.16,98996.0,30.1622,30.2006,30.1558,30.1814,98996.0
2016-11-15 14:35:00,47.16,47.22,47.16,47.22,108327.0,30.1814,30.2198,30.1814,30.2198,108327.0
2016-11-15 14:40:00,47.22,47.25,47.17,47.2,183329.0,30.2198,30.239,30.1878,30.207,183329.0
2016-11-15 14:45:00,47.2,47.22,47.17,47.17,148160.0,30.207,30.2198,30.1878,30.1878,148160.0
2016-11-15 14:50:00,47.17,47.22,47.16,47.21,86000.0,30.1878,30.2198,30.1814,30.2134,86000.0
2016-11-15 14:55:00,47.22,47.25,47.18,47.19,151032.0,30.2198,30.239,30.1942,30.2006,151032.0
2016-11-15 15:00:00,47.2,47.23,47.17,47.2,138490.0,30.207,30.2262,30.1878,30.207,138490.0
2016-11-15 15:05:00,47.2,47.27,47.19,47.27,166613.0,30.207,30.2518,30.2006,30.2518,166613.0
2016-11-15 15:10:00,47.27,47.28,47.23,47.26,155164.0,30.2518,30.2582,30.2262,30.2454,155164.0
2016-11-15 15:15:00,47.26,47.34,47.24,47.3,563579.0,30.2454,30.2966,30.2326,30.271,563579.0
2016-11-15 15:20:00,47.3,47.31,47.23,47.25,247903.0,30.271,30.2774,30.2262,30.239,247903.0
2016-11-15 15:25:00,47.25,47.31,47.23,47.3,166936.0,30.239,30.2774,30.2262,30.271,166936.0
2016-11-15 15:30:00,47.3,47.31,47.28,47.3,239891.0,30.271,30.2774,30.2582,30.271,239891.0
2016-11-15 15:35:00,47.3,47.3,47.24,47.27,239978.0,30.271,30.271,30.2326,30.2518,239978.0
2016-11-15 15:40:00,47.26,47.32,47.24,47.28,292036.0,30.2454,30.2838,30.2326,30.2582,292036.0
2016-11-15 15:45:00,47.28,47.31,47.27,47.28,313454.0,30.2582,30.2774,30.2518,30.2582,313454.0
2016-11-15 15:50:00,47.28,47.32,47.27,47.31,318843.0,30.2582,30.2838,30.2518,30.2774,318843.0
2016-11-15 15:55:00,47.32,47.37,47.27,47.37,840191.0,30.2838,30.3158,30.2518,30.3158,840191.0
2016-11-16 09:30:00,47.49,47.6,47.45,47.5,473188.0,30.3926,30.463,30.367,30.399,473188.0
2016-11-16 09:35:00,47.5,47.62,47.46,47.57,440587.0,30.399,30.4758,30.3734,30.4438,440587.0
2016-11-16 09:40:00,47.58,47.69,47.57,47.69,212749.0,30.4502,30.5206,30.4438,30.5206,212749.0
2016-11-16 09:45:00,47.68,47.77,47.66,47.75,172581.0,30.5142,30.5717,30.5014,30.559,172581.0
2016-11-16 09:50:00,47.75,47.9,47.72,47.83,422809.0,30.559,30.6549,30.5398,30.6101,422809.0
2016-11-16 09:55:00,47.83,47.86,47.74,47.75,310829.0,30.6101,30.6293,30.5526,30.559,310829.0
2016-11-16 10:00:00,47.75,47.78,47.62,47.66,241538.0,30.559,30.5781,30.4758,30.5014,241538.0
2016-11-16 10:05:00,47.65,47.66,47.42,47.46,242414.0,30.495,30.5014,30.3478,30.3734,242414.0
2016-11-16 10:10:00,47.46,47.54,47.44,47.52,138561.0,30.3734,30.4246,30.3606,30.4118,138561.0
2016-11-16 10:15:00,47.53,47.53,47.41,47.42,123272.0,30.4182,30.4182,30.3414,30.3478,123272.0
2016-11-16 10:20:00,47.41,47.46,47.38,47.46,121660.0,30.3414,30.3734,30.3222,30.3734,121660.0
2016-11-16 10:25:00,47.46,47.54,47.45,47.53,120625.0,30.3734,30.4246,30.367,30.4182,120625.0
2016-11-16 10:30:00,47.52,47.55,47.48,47.53,139624.0,30.4118,30.431,30.3862,30.4182,139624.0
2016-11-16 10:35:00,47.53,47.56,47.43,47.45,160112.0,30.4182,30.4374,30.3542,30.367,160112.0
2016-11-16 10:40:00,47.45,47.45,47.36,47.4,135460.0,30.367,30.367,30.3094,30.335,135460.0
2016-11-16 10:45:00,47.41,47.47,47.38,47.43,122079.0,30.3414,30.3798,30.3222,30.3542,122079.0
2016-11-16 10:50:00,47.43,47.45,47.36,47.41,100026.0,30.3542,30.367,30.3094,30.3414,100026.0
2016-11-16 10:55:00,47.4,47.49,47.4,47.48,123753.0,30.335,30.3926,30.335,30.3862,123753.0
2016-11-16 11:00:00,47.48,47.52,47.35,47.36,169891.0,30.3862,30.4118,30.303,30.3094,169891.0
2016-11-16 11:05:00,47.36,47.41,47.32,47.41,118450.0,30.3094,30.3414,30.2838,30.3414,118450.0
2016-11-16 11:10:00,47.4,47.46,47.38,47.46,148859.0,30.335,30.3734,30.3222,30.3734,148859.0
2016-11-16 11:15:00,47.45,47.49,47.43,47.45,199833.0,30.367,30.3926,30.3542,30.367,199833.0
2016-11-16 11:20:00,47.46,47.5,47.43,47.45,132281.0,30.3734,30.399,30.3542,30.367,132281.0
2016-11-16 11:25:00,47.45,47.47,47.41,47.45,156857.0,30.367,30.3798,30.3414,30.367,156857.0
2016-11-16 11:30:00,47.45,47.48,47.43,47.48,107644.0,30.367,30.3862,30.3542,30.3862,107644.0
2016-11-16 11:35:00,47.48,47.5,47.41,47.43,133711.0,30.3862,30.399,30.3414,30.3542,133711.0
2016-11-16 11:40:00,47.43,47.46,47.41,47.45,197198.0,30.3542,30.3734,30.3414,30.367,197198.0
2016-11-16 11:45:00,47.45,47.5,47.43,47.48,143934.0,30.367,30.399,30.3542,30.3862,143934.0
2016-11-16 11:50:00,47.48,47.5,47.45,47.45,70600.0,30.3862,30.399,30.367,30.367,70600.0
2016-11-16 11:55:00,47.46,47.51,47.45,47.49,92531.0,30.3734,30.4054,30.367,30.3926,92531.0
2016-11-16 12:00:00,47.49,47.57,47.48,47.57,105209.0,30.3926,30.4438,30.3862,30.4438,105209.0
2016-11-16 12:05:00,47.57,47.58,47.5,47.51,110608.0,30.4438,30.4502,30.399,30.4054,110608.0
2016-11-16 12:10:00,47.5,47.51,47.43,47.47,168750.0,30.399,30.4054,30.3542,30.3798,168750.0
2016-11-16 12:15:00,47.48,47.51,47.46,47.48,102139.0,30.3862,30.4054,30.3734,30.3862,102139.0
2016-11-16 12:20:00,47.48,47.5,47.45,47.48,71649.0,30.3862,30.399,30.367,30.3862,71649.0
2016-11-16 12:25:00,47.47,47.51,47.46,47.48,67255.0,30.3798,30.4054,30.3734,30.3862,67255.0
2016-11-16 12:30:00,47.48,47.51,47.46,47.47,85895.0,30.3862,30.4054,30.3734,30.3798,85895.0
2016-11-16 12:35:00,47.47,47.5,47.44,47.47,97480.0,30.3798,30.399,30.3606,30.3798,97480.0
2016-11-16 12:40:00,47.46,47.5,47.46,47.5,84509.0,30.3734,30.399,30.3734,30.399,84509.0
2016-11-16 12:45:00,47.5,47.56,47.49,47.55,101943.0,30.399,30.4374,30.3926,30.431,101943.0
2016-11-16 12:50:00,47.54,47.57,47.52,47.53,151172.0,30.4246,30.4438,30.4118,30.4182,151172.0
2016-11-16 12:55:00,47.53,47.58,47.52,47.57,106342.0,30.4182,30.4502,30.4118,30.4438,106342.0
2016-11-16 13:00:00,47.57,47.59,47.52,47.53,113210.0,30.4438,30.4566,30.4118,30.4182,113210.0
2016-11-16 13:05:00,47.52,47.54,47.51,47.51,62959.0,30.4118,30.4246,30.4054,30.4054,62959.0
2016-11-16 13:10:00,47.51,47.53,47.51,47.52,59540.0,30.4054,30.4182,30.4054,30.4118,59540.0
2016-11-16 13:15:00,47.52,47.53,47.48,47.51,94714.0,30.4118,30.4182,30.3862,30.4054,94714.0
2016-11-16 13:20:00,47.51,47.51,47.46,47.46,78104.0,30.4054,30.4054,30.3734,30.3734,78104.0
2016-11-16 13:25:00,47.47,47.52,47.46,47.52,82021.0,30.3798,30.4118,30.3734,30.4118,82021.0
2016-11-16 13:30:00,47.52,47.53,47.48,47.48,80560.0,30.4118,30.4182,30.3862,30.3862,80560.0
2016-11-16 13:35:00,47.48,47.56,47.48,47.55,70081.0,30.3862,30.4374,30.3862,30.431,70081.0
2016-11-16 13:40:00,47.55,47.57,47.53,47.54,60030.0,30.431,30.4438,30.4182,30.4246,60030.0
2016-11-16 13:45:00,47.54,47.54,47.5,47.5,62284.0,30.4246,30.4246,30.399,30.399,62284.0
2016-11-16 13:50:00,47.5,47.52,47.46,47.47,106375.0,30.399,30.4118,30.3734,30.3798,106375.0
2016-11-16 13:55:00,47.47,47.52,47.46,47.52,106018.0,30.3798,30.4118,30.3734,30.4118,106018.0
2016-11-16 14:00:00,47.52,47.53,47.46,47.48,99291.0,30.4118,30.4182,30.3734,30.3862,99291.0
2016-11-16 14:05:00,47.48,47.51,47.47,47.48,117008.0,30.3862,30.4054,30.3798,30.3862,117008.0
2016-11-16 14:10:00,47.49,47.55,47.48,47.54,109404.0,30.3926,30.431,30.3862,30.4246,109404.0
2016-11-16 14:15:00,47.54,47.54,47.49,47.51,82815.0,30.4246,30.4246,30.3926,30.4054,82815.0
2016-11-16 14:20:00,47.51,47.55,47.5,47.53,92493.0,30.4054,30.431,30.399,30.4182,92493.0
2016-11-16 14:25:00,47.53,47.62,47.52,47.58,157406.0,30.4182,30.4758,30.4118,30.4502,157406.0
2016-11-16 14:30:00,47.58,47.63,47.57,47.6,110358.0,30.4502,30.4822,30.4438,30.463,110358.0
2016-11-16 14:35:00,47.61,47.62,47.58,47.61,124836.0,30.4694,30.4758,30.4502,30.4694,124836.0
2016-11-16 14:40:00,47.61,47.68,47.57,47.68,264567.0,30.4694,30.5142,30.4438,30.5142,264567.0
2016-11-16 14:45:00,47.68,47.74,47.65,47.73,263254.0,30.5142,30.5526,30.495,30.5462,263254.0
2016-11-16 14:50:00,47.73,47.78,47.72,47.78,252417.0,30.5462,30.5781,30.5398,30.5781,252417.0
2016-11-16 14:55:00,47.77,47.79,47.75,47.78,203089.0,30.5717,30.5845,30.559,30.5781,203089.0
2016-11-16 15:00:00,47.78,47.78,47.74,47.76,287072.0,30.5781,30.5781,30.5526,30.5654,287072.0
2016-11-16 15:05:00,47.77,47.84,47.76,47.84,247945.0,30.5717,30.6165,30.5654,30.6165,247945.0
2016-11-16 15:10:00,47.83,47.87,47.8,47.87,272866.0,30.6101,30.6357,30.5909,30.6357,272866.0
2016-11-16 15:15:00,47.87,47.87,47.84,47.87,194215.0,30.6357,30.6357,30.6165,30.6357,194215.0
2016-11-16 15:20:00,47.87,47.87,47.81,47.84,253308.0,30.6357,30.6357,30.5973,30.6165,253308.0
2016-11-16 15:25:00,47.83,47.87,47.83,47.85,253784.0,30.6101,30.6357,30.6101,30.6229,253784.0
2016-11-16 15:30:00,47.86,47.93,47.85,47.92,337120.0,30.6293,30.6741,30.6229,30.6677,337120.0
2016-11-16 15:35:00,47.92,47.96,47.91,47.95,345380.0,30.6677,30.6933,30.6613,30.6869,345380.0
2016-11-16 15:40:00,47.95,47.98,47.94,47.94,424086.0,30.6869,30.7061,30.6805,30.6805,424086.0
2016-11-16 15:45:00,47.95,47.95,47.9,47.91,356789.0,30.6869,30.6869,30.6549,30.6613,356789.0
2016-11-16 15:50:00,47.91,47.94,47.88,47.93,518590.0,30.6613,30.6805,30.6421,30.6741,518590.0
2016-11-16 15:55:00,47.93,47.94,47.88,47.93,862902.0,30.6741,30.6805,30.6421,30.6741,862902.0
2016-11-17 09:30:00,47.95,48.17,47.95,48.09,356597.0,30.6869,30.8277,30.6869,30.7765,356597.0
2016-11-17 09:35:00,48.1,48.15,48.03,48.14,164216.0,30.7829,30.8149,30.7381,30.8085,164216.0
2016-11-17 09:40:00,48.14,48.15,48.04,48.11,210751.0,30.8085,30.8149,30.7445,30.7893,210751.0
2016-11-17 09:45:00,48.11,48.14,48.03,48.06,242196.0,30.7893,30.8085,30.7381,30.7573,242196.0
2016-11-17 09:50:00,48.07,48.09,47.98,48.01,138788.0,30.7637,30.7765,30.7061,30.7253,138788.0
2016-11-17 09:55:00,48.01,48.08,48.0,48.05,172132.0,30.7253,30.7701,30.7189,30.7509,172132.0
2016-11-17 10:00:00,48.05,48.06,48.0,48.03,130122.0,30.7509,30.7573,30.7189,30.7381,130122.0
2016-11-17 10:05:00,48.04,48.06,47.99,48.0,153720.0,30.7445,30.7573,30.7125,30.7189,153720.0
2016-11-17 10:10:00,48.0,48.0,47.9,47.9,159622.0,30.7189,30.7189,30.6549,30.6549,159622.0
2016-11-17 10:15:00,47.91,47.92,47.85,47.88,196063.0,30.6613,30.6677,30.6229,30.6421,196063.0
2016-11-17 10:20:00,47.88,47.94,47.85,47.94,179465.0,30.6421,30.6805,30.6229,30.6805,179465.0
2016-11-17 10:25:00,47.94,47.95,47.89,47.9,124756.0,30.6805,30.6869,30.6485,30.6549,124756.0
2016-11-17 10:30:00,47.9,48.02,47.89,48.02,198881.0,30.6549,30.7317,30.6485,30.7317,198881.0
2016-11-17 10:35:00,48.01,48.03,48.0,48.03,74996.0,30.7253,30.7381,30.7189,30.7381,74996.0
2016-11-17 10:40:00,48.02,48.03,47.96,47.98,144856.0,30.7317,30.7381,30.6933,30.7061,144856.0
2016-11-17 10:45:00,47.97,47.99,47.93,47.94,202849.0,30.6997,30.7125,30.6741,30.6805,202849.0
2016-11-17 10:50:00,47.93,47.95,47.93,47.95,97858.0,30.6741,30.6869,30.6741,30.6869,97858.0
2016-11-17 10:55:00,47.94,47.99,47.92,47.93,180692.0,30.6805,30.7125,30.6677,30.6741,180692.0
2016-11-17 11:00:00,47.94,47.94,47.87,47.87,121527.0,30.6805,30.6805,30.6357,30.6357,121527.0
2016-11-17 11:05:00,47.87,47.88,47.82,47.86,156479.0,30.6357,30.6421,30.6037,30.6293,156479.0
2016-11-17 11:10:00,47.85,47.9,47.84,47.9,125562.0,30.6229,30.6549,30.6165,30.6549,125562.0
2016-11-17 11:15:00,47.9,47.91,47.88,47.91,109714.0,30.6549,30.6613,30.6421,30.6613,109714.0
2016-11-17 11:20:00,47.91,47.91,47.83,47.84,86109.0,30.6613,30.6613,30.6101,30.6165,86109.0
2016-11-17 11:25:00,47.84,47.87,47.83,47.84,85405.0,30.6165,30.6357,30.6101,30.6165,85405.0
2016-11-17 11:30:00,47.84,47.9,47.81,47.89,113836.0,30.6165,30.6549,30.5973,30.6485,113836.0
2016-11-17 11:35:00,47.88,47.94,47.86,47.9,101637.0,30.6421,30.6805,30.6293,30.6549,101637.0
2016-11-17 11:40:00,47.89,47.93,47.88,47.92,105694.0,30.6485,30.6741,30.6421,30.6677,105694.0
2016-11-17 11:45:00,47.91,47.95,47.89,47.91,214661.0,30.6613,30.6869,30.6485,30.6613,214661.0
2016-11-17 11:50:00,47.91,47.95,47.9,47.91,198411.0,30.6613,30.6869,30.6549,30.6613,198411.0
2016-11-17 11:55:00,47.9,47.91,47.87,47.88,158880.0,30.6549,30.6613,30.6357,30.6421,158880.0
2016-11-17 12:00:00,47.88,47.91,47.86,47.91,122333.0,30.6421,30.6613,30.6293,30.6613,122333.0
2016-11-17 12:05:00,47.91,47.96,47.91,47.93,131190.0,30.6613,30.6933,30.6613,30.6741,131190.0
2016-11-17 12:10:00,47.93,48.03,47.92,47.98,207146.0,30.6741,30.7381,30.6677,30.7061,207146.0
2016-11-17 12:15:00,47.98,48.01,47.96,47.98,179745.0,30.7061,30.7253,30.6933,30.7061,179745.0
2016-11-17 12:20:00,47.98,47.99,47.91,47.96,82854.0,30.7061,30.7125,30.6613,30.6933,82854.0
2016-11-17 12:25:00,47.96,47.97,47.93,47.96,49486.0,30.6933,30.6997,30.6741,30.6933,49486.0
2016-11-17 12:30:00,47.96,47.99,47.95,47.97,101108.0,30.6933,30.7125,30.6869,30.6997,101108.0
2016-11-17 12:35:00,47.97,47.98,47.95,47.96,49830.0,30.6997,30.7061,30.6869,30.6933,49830.0
2016-11-17 12:40:00,47.96,47.96,47.91,47.91,90005.0,30.6933,30.6933,30.6613,30.6613,90005.0
2016-11-17 12:45:00,47.92,47.94,47.92,47.94,132515.0,30.6677,30.6805,30.6677,30.6805,132515.0
2016-11-17 12:50:00,47.93,47.95,47.92,47.93,135691.0,30.6741,30.6869,30.6677,30.6741,135691.0
2016-11-17 12:55:00,47.92,47.93,47.89,47.91,106194.0,30.6677,30.6741,30.6485,30.6613,106194.0
2016-11-17 13:00:00,47.91,47.98,47.9,47.97,86902.0,30.6613,30.7061,30.6549,30.6997,86902.0
2016-11-17 13:05:00,47.97,47.99,47.94,47.96,73115.0,30.6997,30.7125,30.6805,30.6933,73115.0
2016-11-17 13:10:00,47.95,47.97,47.94,47.97,48985.0,30.6869,30.6997,30.6805,30.6997,48985.0
2016-11-17 13:15:00,47.96,48.01,47.94,47.99,107636.0,30.6933,30.7253,30.6805,30.7125,107636.0
2016-11-17 13:20:00,47.99,48.0,47.94,47.94,108127.0,30.7125,30.7189,30.6805,30.6805,108127.0
2016-11-17 13:25:00,47.95,48.0,47.94,47.97,78074.0,30.6869,30.7189,30.6805,30.6997,78074.0
2016-11-17 13:30:00,47.97,47.97,47.92,47.93,61287.0,30.6997,30.6997,30.6677,30.6741,61287.0
2016-11-17 13:35:00,47.92,47.93,47.9,47.92,70646.0,30.6677,30.6741,30.6549,30.6677,70646.0
2016-11-17 13:40:00,47.92,47.96,47.9,47.93,89731.0,30.6677,30.6933,30.6549,30.6741,89731.0
2016-11-17 13:45:00,47.92,47.93,47.89,47.92,76636.0,30.6677,30.6741,30.6485,30.6677,76636.0
2016-11-17 13:50:00,47.92,47.94,47.91,47.94,73079.0,30.6677,30.6805,30.6613,30.6805,73079.0
2016-11-17 13:55:00,47.94,47.95,47.91,47.91,99458.0,30.6805,30.6869,30.6613,30.6613,99458.0
2016-11-17 14:00:00,47.91,47.92,47.85,47.86,96770.0,30.6613,30.6677,30.6229,30.6293,96770.0
2016-11-17 14:05:00,47.85,47.86,47.82,47.84,105173.0,30.6229,30.6293,30.6037,30.6165,105173.0
2016-11-17 14:10:00,47.83,47.87,47.83,47.86,81967.0,30.6101,30.6357,30.6101,30.6293,81967.0
2016-11-17 14:15:00,47.85,47.88,47.84,47.87,73037.0,30.6229,30.6421,30.6165,30.6357,73037.0
2016-11-17 14:20:00,47.87,47.89,47.86,47.88,107233.0,30.6357,30.6485,30.6293,30.6421,107233.0
2016-11-17 14:25:00,47.88,47.89,47.87,47.89,38305.0,30.6421,30.6485,30.6357,30.6485,38305.0
2016-11-17 14:30:00,47.89,47.89,47.86,47.87,118597.0,30.6485,30.6485,30.6293,30.6357,118597.0
2016-11-17 14:35:00,47.87,47.9,47.86,47.89,154112.0,30.6357,30.6549,30.6293,30.6485,154112.0
2016-11-17 14:40:00,47.89,47.9,47.87,47.9,144349.0,30.6485,30.6549,30.6357,30.6549,144349.0
2016-11-17 14:45:00,47.9,47.9,47.87,47.88,106457.0,30.6549,30.6549,30.6357,30.6421,106457.0
2016-11-17 14:50:00,47.87,47.88,47.82,47.83,84797.0,30.6357,30.6421,30.6037,30.6101,84797.0
2016-11-17 14:55:00,47.83,47.88,47.82,47.88,68038.0,30.6101,30.6421,30.6037,30.6421,68038.0
2016-11-17 15:00:00,47.88,47.88,47.85,47.87,77398.0,30.6421,30.6421,30.6229,30.6357,77398.0
2016-11-17 15:05:00,47.88,47.9,47.87,47.89,101578.0,30.6421,30.6549,30.6357,30.6485,101578.0
2016-11-17 15:10:00,47.9,47.94,47.88,47.91,110496.0,30.6549,30.6805,30.6421,30.6613,110496.0
2016-11-17 15:15:00,47.91,47.92,47.88,47.9,108060.0,30.6613,30.6677,30.6421,30.6549,108060.0
2016-11-17 15:20:00,47.89,47.9,47.85,47.86,87927.0,30.6485,30.6549,30.6229,30.6293,87927.0
2016-11-17 15:25:00,47.87,47.91,47.86,47.91,105337.0,30.6357,30.6613,30.6293,30.6613,105337.0
2016-11-17 15:30:00,47.91,47.93,47.88,47.93,178336.0,30.6613,30.6741,30.6421,30.6741,178336.0
2016-11-17 15:35:00,47.92,47.95,47.91,47.95,134403.0,30.6677,30.6869,30.6613,30.6869,134403.0
2016-11-17 15:40:00,47.95,47.95,47.9,47.9,174717.0,30.6869,30.6869,30.6549,30.6549,174717.0
2016-11-17 15:45:00,47.9,47.95,47.89,47.95,208583.0,30.6549,30.6869,30.6485,30.6869,208583.0
2016-11-17 15:50:00,47.94,47.95,47.9,47.91,194620.0,30.6805,30.6869,30.6549,30.6613,194620.0
2016-11-17 15:55:00,47.91,47.92,47.84,47.85,743039.0,30.6613,30.6677,30.6165,30.6229,743039.0
2016-11-18 09:30:00,47.89,47.91,47.83,47.87,1058253.0,30.6485,30.6613,30.6101,30.6357,1058253.0
2016-11-18 09:35:00,47.88,47.99,47.86,47.98,157805.0,30.6421,30.7125,30.6293,30.7061,157805.0
2016-11-18 09:40:00,47.97,48.11,47.94,48.09,359803.0,30.6997,30.7893,30.6805,30.7765,359803.0
2016-11-18 09:45:00,48.1,48.1,47.9,47.98,163909.0,30.7829,30.7829,30.6549,30.7061,163909.0
2016-11-18 09:50:00,47.97,48.0,47.89,47.92,116111.0,30.6997,30.7189,30.6485,30.6677,116111.0
2016-11-18 09:55:00,47.92,48.06,47.91,48.03,144509.0,30.6677,30.7573,30.6613,30.7381,144509.0
2016-11-18 10:00:00,48.03,48.07,47.98,48.04,119252.0,30.7381,30.7637,30.7061,30.7445,119252.0
2016-11-18 10:05:00,48.04,48.15,48.04,48.15,201235.0,30.7445,30.8149,30.7445,30.8149,201235.0
2016-11-18 10:10:00,48.15,48.2,48.12,48.14,197708.0,30.8149,30.8469,30.7957,30.8085,197708.0
2016-11-18 10:15:00,48.13,48.15,48.11,48.14,84516.0,30.8021,30.8149,30.7893,30.8085,84516.0
2016-11-18 10:20:00,48.14,48.18,48.12,48.15,139466.0,30.8085,30.8341,30.7957,30.8149,139466.0
2016-11-18 10:25:00,48.16,48.17,48.1,48.11,101386.0,30.8213,30.8277,30.7829,30.7893,101386.0
2016-11-18 10:30:00,48.11,48.12,48.01,48.02,119416.0,30.7893,30.7957,30.7253,30.7317,119416.0
2016-11-18 10:35:00,48.02,48.09,48.01,48.08,70246.0,30.7317,30.7765,30.7253,30.7701,70246.0
2016-11-18 10:40:00,48.08,48.08,47.98,47.98,88399.0,30.7701,30.7701,30.7061,30.7061,88399.0
2016-11-18 10:45:00,47.98,48.0,47.9,47.92,170071.0,30.7061,30.7189,30.6549,30.6677,170071.0
2016-11-18 10:50:00,47.92,47.95,47.84,47.86,126077.0,30.6677,30.6869,30.6165,30.6293,126077.0
2016-11-18 10:55:00,47.85,47.86,47.82,47.83,107335.0,30.6229,30.6293,30.6037,30.6101,107335.0
2016-11-18 11:00:00,47.83,47.86,47.8,47.85,138964.0,30.6101,30.6293,30.5909,30.6229,138964.0
2016-11-18 11:05:00,47.84,47.86,47.78,47.78,133991.0,30.6165,30.6293,30.5781,30.5781,133991.0
2016-11-18 11:10:00,47.78,47.8,47.71,47.71,198989.0,30.5781,30.5909,30.5334,30.5334,198989.0
2016-11-18 11:15:00,47.71,47.76,47.66,47.7,310429.0,30.5334,30.5654,30.5014,30.527,310429.0
2016-11-18 11:20:00,47.7,47.72,47.64,47.66,106088.0,30.527,30.5398,30.4886,30.5014,106088.0
2016-11-18 11:25:00,47.65,47.68,47.57,47.57,220093.0,30.495,30.5142,30.4438,30.4438,220093.0
2016-11-18 11:30:00,47.57,47.73,47.56,47.71,146959.0,30.4438,30.5462,30.4374,30.5334,146959.0
2016-11-18 11:35:00,47.7,47.72,47.68,47.72,80718.0,30.527,30.5398,30.5142,30.5398,80718.0
2016-11-18 11:40:00,47.72,47.74,47.68,47.69,77366.0,30.5398,30.5526,30.5142,30.5206,77366.0
2016-11-18 11:45:00,47.69,47.71,47.64,47.67,97621.0,30.5206,30.5334,30.4886,30.5078,97621.0
2016-11-18 11:50:00,47.67,47.7,47.66,47.66,61331.0,30.5078,30.527,30.5014,30.5014,61331.0
2016-11-18 11:55:00,47.66,47.68,47.63,47.66,82905.0,30.5014,30.5142,30.4822,30.5014,82905.0
2016-11-18 12:00:00,47.66,47.68,47.64,47.68,55286.0,30.5014,30.5142,30.4886,30.5142,55286.0
2016-11-18 12:05:00,47.68,47.69,47.67,47.69,42910.0,30.5142,30.5206,30.5078,30.5206,42910.0
2016-11-18 12:10:00,47.69,47.71,47.68,47.7,44785.0,30.5206,30.5334,30.5142,30.527,44785.0
2016-11-18 12:15:00,47.7,47.71,47.67,47.67,57697.0,30.527,30.5334,30.5078,30.5078,57697.0
2016-11-18 12:20:00,47.68,47.68,47.65,47.66,39984.0,30.5142,30.5142,30.495,30.5014,39984.0
2016-11-18 12:25:00,47.65,47.67,47.64,47.65,73876.0,30.495,30.5078,30.4886,30.495,73876.0
2016-11-18 12:30:00,47.66,47.68,47.65,47.68,48124.0,30.5014,30.5142,30.495,30.5142,48124.0
2016-11-18 12:35:00,47.68,47.69,47.65,47.65,48125.0,30.5142,30.5206,30.495,30.495,48125.0
2016-11-18 12:40:00,47.65,47.71,47.64,47.71,58701.0,30.495,30.5334,30.4886,30.5334,58701.0
2016-11-18 12:45:00,47.71,47.73,47.68,47.73,48513.0,30.5334,30.5462,30.5142,30.5462,48513.0
2016-11-18 12:50:00,47.73,47.75,47.72,47.74,37193.0,30.5462,30.559,30.5398,30.5526,37193.0
2016-11-18 12:55:00,47.73,47.74,47.71,47.73,37647.0,30.5462,30.5526,30.5334,30.5462,37647.0
2016-11-18 13:00:00,47.73,47.75,47.72,47.72,60481.0,30.5462,30.559,30.5398,30.5398,60481.0
2016-11-18 13:05:00,47.73,47.75,47.72,47.72,68333.0,30.5462,30.559,30.5398,30.5398,68333.0
2016-11-18 13:10:00,47.72,47.75,47.71,47.73,39828.0,30.5398,30.559,30.5334,30.5462,39828.0
2016-11-18 13:15:00,47.74,47.82,47.73,47.8,68502.0,30.5526,30.6037,30.5462,30.5909,68502.0
2016-11-18 13:20:00,47.8,47.83,47.77,47.8,62008.0,30.5909,30.6101,30.5717,30.5909,62008.0
2016-11-18 13:25:00,47.79,47.81,47.77,47.77,34973.0,30.5845,30.5973,30.5717,30.5717,34973.0
2016-11-18 13:30:00,47.78,47.78,47.74,47.76,67207.0,30.5781,30.5781,30.5526,30.5654,67207.0
2016-11-18 13:35:00,47.75,47.79,47.75,47.79,36405.0,30.559,30.5845,30.559,30.5845,36405.0
2016-11-18 13:40:00,47.79,47.79,47.74,47.74,54693.0,30.5845,30.5845,30.5526,30.5526,54693.0
2016-11-18 13:45:00,47.75,47.79,47.72,47.78,308780.0,30.559,30.5845,30.5398,30.5781,308780.0
2016-11-18 13:50:00,47.78,47.84,47.77,47.83,73074.0,30.5781,30.6165,30.5717,30.6101,73074.0
2016-11-18 13:55:00,47.83,47.85,47.79,47.8,114401.0,30.6101,30.6229,30.5845,30.5909,114401.0
2016-11-18 14:00:00,47.8,47.82,47.76,47.76,64225.0,30.5909,30.6037,30.5654,30.5654,64225.0
2016-11-18 14:05:00,47.77,47.79,47.75,47.75,85808.0,30.5717,30.5845,30.559,30.559,85808.0
2016-11-18 14:10:00,47.76,47.84,47.74,47.84,103567.0,30.5654,30.6165,30.5526,30.6165,103567.0
2016-11-18 14:15:00,47.83,47.85,47.81,47.82,53710.0,30.6101,30.6229,30.5973,30.6037,53710.0
2016-11-18 14:20:00,47.82,47.86,47.81,47.85,69501.0,30.6037,30.6293,30.5973,30.6229,69501.0
2016-11-18 14:25:00,47.84,47.85,47.82,47.83,46726.0,30.6165,30.6229,30.6037,30.6101,46726.0
2016-11-18 14:30:00,47.83,47.84,47.74,47.75,85322.0,30.6101,30.6165,30.5526,30.559,85322.0
2016-11-18 14:35:00,47.75,47.83,47.74,47.82,82889.0,30.559,30.6101,30.5526,30.6037,82889.0
2016-11-18 14:40:00,47.83,47.86,47.81,47.86,85580.0,30.6101,30.6293,30.5973,30.6293,85580.0
2016-11-18 14:45:00,47.85,47.88,47.83,47.88,92645.0,30.6229,30.6421,30.6101,30.6421,92645.0
2016-11-18 14:50:00,47.88,47.93,47.84,47.85,146046.0,30.6421,30.6741,30.6165,30.6229,146046.0
2016-11-18 14:55:00,47.86,47.88,47.84,47.85,57317.0,30.6293,30.6421,30.6165,30.6229,57317.0
2016-11-18 15:00:00,47.85,47.88,47.85,47.87,54729.0,30.6229,30.6421,30.6229,30.6357,54729.0
2016-11-18 15:05:00,47.88,47.89,47.84,47.88,89994.0,30.6421,30.6485,30.6165,30.6421,89994.0
2016-11-18 15:10:00,47.88,47.91,47.87,47.9,56731.0,30.6421,30.6613,30.6357,30.6549,56731.0
2016-11-18 15:15:00,47.9,47.98,47.89,47.98,177419.0,30.6549,30.7061,30.6485,30.7061,177419.0
2016-11-18 15:20:00,47.98,47.98,47.94,47.98,153952.0,30.7061,30.7061,30.6805,30.7061,153952.0
2016-11-18 15:25:00,47.98,48.05,47.96,48.04,154966.0,30.7061,30.7509,30.6933,30.7445,154966.0
2016-11-18 15:30:00,48.04,48.04,48.0,48.04,151079.0,30.7445,30.7445,30.7189,30.7445,151079.0
2016-11-18 15:35:00,48.04,48.04,47.99,48.03,165745.0,30.7445,30.7445,30.7125,30.7381,165745.0
2016-11-18 15:40:00,48.02,48.03,47.99,48.02,144839.0,30.7317,30.7381,30.7125,30.7317,144839.0
2016-11-18 15:45:00,48.02,48.03,47.99,48.03,219421.0,30.7317,30.7381,30.7125,30.7381,219421.0
2016-11-18 15:50:00,48.03,48.03,47.99,48.02,249504.0,30.7381,30.7381,30.7125,30.7317,249504.0
2016-11-18 15:55:00,48.02,48.09,47.98,48.08,961936.0,30.7317,30.7765,30.7061,30.7701,961936.0
2016-11-21 09:30:00,48.06,48.22,48.06,48.18,252522.0,30.7573,30.8597,30.7573,30.8341,252522.0
2016-11-21 09:35:00,48.19,48.22,48.16,48.19,95273.0,30.8405,30.8597,30.8213,30.8405,95273.0
2016-11-21 09:40:00,48.18,48.23,48.12,48.14,116207.0,30.8341,30.8661,30.7957,30.8085,116207.0
2016-11-21 09:45:00,48.13,48.17,48.1,48.13,77035.0,30.8021,30.8277,30.7829,30.8021,77035.0
2016-11-21 09:50:00,48.14,48.19,48.09,48.14,132497.0,30.8085,30.8405,30.7765,30.8085,132497.0
2016-11-21 09:55:00,48.13,48.14,48.08,48.09,110797.0,30.8021,30.8085,30.7701,30.7765,110797.0
2016-11-21 10:00:00,48.09,48.09,48.02,48.04,132326.0,30.7765,30.7765,30.7317,30.7445,132326.0
2016-11-21 10:05:00,48.04,48.06,47.95,47.98,167725.0,30.7445,30.7573,30.6869,30.7061,167725.0
2016-11-21 10:10:00,47.98,48.04,47.92,48.03,133241.0,30.7061,30.7445,30.6677,30.7381,133241.0
2016-11-21 10:15:00,48.03,48.03,47.98,47.98,81091.0,30.7381,30.7381,30.7061,30.7061,81091.0
2016-11-21 10:20:00,47.99,48.12,47.99,48.12,153909.0,30.7125,30.7957,30.7125,30.7957,153909.0
2016-11-21 10:25:00,48.1,48.16,48.09,48.11,99341.0,30.7829,30.8213,30.7765,30.7893,99341.0
2016-11-21 10:30:00,48.11,48.12,48.05,48.06,63205.0,30.7893,30.7957,30.7509,30.7573,63205.0
2016-11-21 10:35:00,48.06,48.11,48.05,48.06,65848.0,30.7573,30.7893,30.7509,30.7573,65848.0
2016-11-21 10:40:00,48.07,48.07,48.01,48.06,218454.0,30.7637,30.7637,30.7253,30.7573,218454.0
2016-11-21 10:45:00,48.06,48.12,48.05,48.09,235896.0,30.7573,30.7957,30.7509,30.7765,235896.0
2016-11-21 10:50:00,48.09,48.13,48.06,48.1,73003.0,30.7765,30.8021,30.7573,30.7829,73003.0
2016-11-21 10:55:00,48.09,48.1,48.03,48.05,94618.0,30.7765,30.7829,30.7381,30.7509,94618.0
2016-11-21 11:00:00,48.05,48.09,48.02,48.09,102720.0,30.7509,30.7765,30.7317,30.7765,102720.0
2016-11-21 11:05:00,48.08,48.1,48.07,48.07,88544.0,30.7701,30.7829,30.7637,30.7637,88544.0
2016-11-21 11:10:00,48.08,48.08,48.02,48.07,208338.0,30.7701,30.7701,30.7317,30.7637,208338.0
2016-11-21 11:15:00,48.08,48.12,48.08,48.1,136128.0,30.7701,30.7957,30.7701,30.7829,136128.0
2016-11-21 11:20:00,48.09,48.1,48.01,48.01,79610.0,30.7765,30.7829,30.7253,30.7253,79610.0
2016-11-21 11:25:00,48.01,48.06,48.01,48.05,78682.0,30.7253,30.7573,30.7253,30.7509,78682.0
2016-11-21 11:30:00,48.05,48.14,48.04,48.13,74874.0,30.7509,30.8085,30.7445,30.8021,74874.0
2016-11-21 11:35:00,48.13,48.16,48.11,48.15,93466.0,30.8021,30.8213,30.7893,30.8149,93466.0
2016-11-21 11:40:00,48.15,48.19,48.13,48.17,89808.0,30.8149,30.8405,30.8021,30.8277,89808.0
2016-11-21 11:45:00,48.18,48.22,48.17,48.19,128777.0,30.8341,30.8597,30.8277,30.8405,128777.0
2016-11-21 11:50:00,48.19,48.19,48.14,48.16,66330.0,30.8405,30.8405,30.8085,30.8213,66330.0
2016-11-21 11:55:00,48.16,48.19,48.15,48.16,84473.0,30.8213,30.8405,30.8149,30.8213,84473.0
2016-11-21 12:00:00,48.16,48.21,48.16,48.21,90343.0,30.8213,30.8533,30.8213,30.8533,90343.0
2016-11-21 12:05:00,48.2,48.25,48.19,48.25,152215.0,30.8469,30.8789,30.8405,30.8789,152215.0
2016-11-21 12:10:00,48.25,48.26,48.22,48.24,106492.0,30.8789,30.8853,30.8597,30.8725,106492.0
2016-11-21 12:15:00,48.25,48.27,48.23,48.27,121638.0,30.8789,30.8917,30.8661,30.8917,121638.0
2016-11-21 12:20:00,48.26,48.27,48.2,48.26,85104.0,30.8853,30.8917,30.8469,30.8853,85104.0
2016-11-21 12:25:00,48.25,48.28,48.2,48.27,81486.0,30.8789,30.8981,30.8469,30.8917,81486.0
2016-11-21 12:30:00,48.26,48.28,48.22,48.26,73306.0,30.8853,30.8981,30.8597,30.8853,73306.0
2016-11-21 12:35:00,48.26,48.3,48.25,48.28,77127.0,30.8853,30.9109,30.8789,30.8981,77127.0
2016-11-21 12:40:00,48.28,48.3,48.25,48.29,77737.0,30.8981,30.9109,30.8789,30.9045,77737.0
2016-11-21 12:45:00,48.3,48.3,48.27,48.29,54376.0,30.9109,30.9109,30.8917,30.9045,54376.0
2016-11-21 12:50:00,48.28,48.3,48.27,48.28,77596.0,30.8981,30.9109,30.8917,30.8981,77596.0
2016-11-21 12:55:00,48.28,48.36,48.27,48.29,262312.0,30.8981,30.9493,30.8917,30.9045,262312.0
2016-11-21 13:00:00,48.29,48.3,48.22,48.23,111994.0,30.9045,30.9109,30.8597,30.8661,111994.0
2016-11-21 13:05:00,48.23,48.24,48.19,48.23,85587.0,30.8661,30.8725,30.8405,30.8661,85587.0
2016-11-21 13:10:00,48.23,48.23,48.16,48.17,46678.0,30.8661,30.8661,30.8213,30.8277,46678.0
2016-11-21 13:15:00,48.16,48.25,48.16,48.23,112202.0,30.8213,30.8789,30.8213,30.8661,112202.0
2016-11-21 13:20:00,48.23,48.29,48.22,48.25,97718.0,30.8661,30.9045,30.8597,30.8789,97718.0
2016-11-21 13:25:00,48.24,48.26,48.23,48.25,38674.0,30.8725,30.8853,30.8661,30.8789,38674.0
2016-11-21 13:30:00,48.25,48.27,48.23,48.25,66989.0,30.8789,30.8917,30.8661,30.8789,66989.0
2016-11-21 13:35:00,48.25,48.27,48.23,48.25,57686.0,30.8789,30.8917,30.8661,30.8789,57686.0
2016-11-21 13:40:00,48.25,48.29,48.22,48.27,161083.0,30.8789,30.9045,30.8597,30.8917,161083.0
2016-11-21 13:45:00,48.26,48.27,48.22,48.27,70437.0,30.8853,30.8917,30.8597,30.8917,70437.0
2016-11-21 13:50:00,48.27,48.27,48.25,48.27,42192.0,30.8917,30.8917,30.8789,30.8917,42192.0
2016-11-21 13:55:00,48.27,48.27,48.23,48.23,71083.0,30.8917,30.8917,30.8661,30.8661,71083.0
2016-11-21 14:00:00,48.24,48.24,48.21,48.23,79270.0,30.8725,30.8725,30.8533,30.8661,79270.0
2016-11-21 14:05:00,48.23,48.24,48.21,48.22,63239.0,30.8661,30.8725,30.8533,30.8597,63239.0
2016-11-21 14:10:00,48.22,48.22,48.18,48.21,93444.0,30.8597,30.8597,30.8341,30.8533,93444.0
2016-11-21 14:15:00,48.21,48.22,48.2,48.22,46778.0,30.8533,30.8597,30.8469,30.8597,46778.0
2016-11-21 14:20:00,48.22,48.23,48.21,48.23,71946.0,30.8597,30.8661,30.8533,30.8661,71946.0
2016-11-21 14:25:00,48.23,48.23,48.22,48.22,55154.0,30.8661,30.8661,30.8597,30.8597,55154.0
2016-11-21 14:30:00,48.23,48.23,48.21,48.22,72466.0,30.8661,30.8661,30.8533,30.8597,72466.0
2016-11-21 14:35:00,48.22,48.23,48.18,48.21,100193.0,30.8597,30.8661,30.8341,30.8533,100193.0
2016-11-21 14:40:00,48.22,48.23,48.19,48.2,124781.0,30.8597,30.8661,30.8405,30.8469,124781.0
2016-11-21 14:45:00,48.2,48.24,48.19,48.23,122192.0,30.8469,30.8725,30.8405,30.8661,122192.0
2016-11-21 14:50:00,48.23,48.24,48.21,48.22,139097.0,30.8661,30.8725,30.8533,30.8597,139097.0
2016-11-21 14:55:00,48.22,48.23,48.18,48.19,70168.0,30.8597,30.8661,30.8341,30.8405,70168.0
2016-11-21 15:00:00,48.19,48.2,48.18,48.19,72615.0,30.8405,30.8469,30.8341,30.8405,72615.0
2016-11-21 15:05:00,48.18,48.19,48.17,48.19,76794.0,30.8341,30.8405,30.8277,30.8405,76794.0
2016-11-21 15:10:00,48.19,48.2,48.17,48.19,136337.0,30.8405,30.8469,30.8277,30.8405,136337.0
2016-11-21 15:15:00,48.19,48.2,48.16,48.18,184959.0,30.8405,30.8469,30.8213,30.8341,184959.0
2016-11-21 15:20:00,48.17,48.18,48.15,48.16,104310.0,30.8277,30.8341,30.8149,30.8213,104310.0
2016-11-21 15:25:00,48.17,48.17,48.15,48.16,68139.0,30.8277,30.8277,30.8149,30.8213,68139.0
2016-11-21 15:30:00,48.16,48.21,48.16,48.18,167748.0,30.8213,30.8533,30.8213,30.8341,167748.0
2016-11-21 15:35:00,48.19,48.22,48.17,48.22,136625.0,30.8405,30.8597,30.8277,30.8597,136625.0
2016-11-21 15:40:00,48.21,48.24,48.18,48.23,156741.0,30.8533,30.8725,30.8341,30.8661,156741.0
2016-11-21 15:45:00,48.22,48.24,48.2,48.22,240527.0,30.8597,30.8725,30.8469,30.8597,240527.0
2016-11-21 15:50:00,48.22,48.27,48.21,48.26,252358.0,30.8597,30.8917,30.8533,30.8853,252358.0
2016-11-21 15:55:00,48.26,48.32,48.24,48.31,614465.0,30.8853,30.9237,30.8725,30.9173,614465.0
2016-11-22 09:30:00,48.56,48.62,48.4,48.55,484634.0,31.0773,31.1157,30.9749,31.0709,484634.0
2016-11-22 09:35:00,48.54,48.61,48.4,48.4,214854.0,31.0645,31.1093,30.9749,30.9749,214854.0
2016-11-22 09:40:00,48.4,48.53,48.37,48.51,183368.0,30.9749,31.0581,30.9557,31.0453,183368.0
2016-11-22 09:45:00,48.51,48.65,48.48,48.63,164919.0,31.0453,31.1349,31.0261,31.1221,164919.0
2016-11-22 09:50:00,48.63,48.68,48.59,48.67,115626.0,31.1221,31.1541,31.0965,31.1477,115626.0
2016-11-22 09:55:00,48.67,48.73,48.65,48.7,170174.0,31.1477,31.1861,31.1349,31.1669,170174.0
2016-11-22 10:00:00,48.71,48.79,48.68,48.78,278091.0,31.1733,31.2245,31.1541,31.2181,278091.0
2016-11-22 10:05:00,48.77,48.84,48.75,48.84,245283.0,31.2117,31.2565,31.1989,31.2565,245283.0
2016-11-22 10:10:00,48.84,49.08,48.83,49.08,671821.0,31.2565,31.4101,31.2501,31.4101,671821.0
2016-11-22 10:15:00,49.08,49.18,49.06,49.12,581403.0,31.4101,31.4741,31.3973,31.4357,581403.0
2016-11-22 10:20:00,49.12,49.17,49.06,49.15,337451.0,31.4357,31.4677,31.3973,31.4549,337451.0
2016-11-22 10:25:00,49.15,49.15,49.04,49.09,278255.0,31.4549,31.4549,31.3845,31.4165,278255.0
2016-11-22 10:30:00,49.09,49.1,49.03,49.09,187960.0,31.4165,31.4229,31.3781,31.4165,187960.0
2016-11-22 10:35:00,49.09,49.19,49.08,49.15,435665.0,31.4165,31.4805,31.4101,31.4549,435665.0
2016-11-22 10:40:00,49.15,49.16,49.06,49.14,242864.0,31.4549,31.4613,31.3973,31.4485,242864.0
2016-11-22 10:45:00,49.13,49.27,49.13,49.26,427840.0,31.4421,31.5317,31.4421,31.5253,427840.0
2016-11-22 10:50:00,49.25,49.28,49.19,49.27,453350.0,31.5189,31.5381,31.4805,31.5317,453350.0
2016-11-22 10:55:00,49.27,49.32,49.24,49.27,261372.0,31.5317,31.5637,31.5125,31.5317,261372.0
2016-11-22 11:00:00,49.27,49.28,49.2,49.24,197051.0,31.5317,31.5381,31.4869,31.5125,197051.0
2016-11-22 11:05:00,49.25,49.38,49.25,49.36,291648.0,31.5189,31.6021,31.5189,31.5893,291648.0
2016-11-22 11:10:00,49.36,49.4,49.31,49.32,294348.0,31.5893,31.6149,31.5573,31.5637,294348.0
2016-11-22 11:15:00,49.32,49.38,49.31,49.33,268365.0,31.5637,31.6021,31.5573,31.5701,268365.0
2016-11-22 11:20:00,49.33,49.41,49.31,49.4,247394.0,31.5701,31.6213,31.5573,31.6149,247394.0
2016-11-22 11:25:00,49.4,49.46,49.34,49.37,348038.0,31.6149,31.6533,31.5765,31.5957,348038.0
2016-11-22 11:30:00,49.36,49.36,49.19,49.28,260224.0,31.5893,31.5893,31.4805,31.5381,260224.0
2016-11-22 11:35:00,49.29,49.35,49.27,49.3,156368.0,31.5445,31.5829,31.5317,31.5509,156368.0
2016-11-22 11:40:00,49.31,49.42,49.3,49.34,203019.0,31.5573,31.6277,31.5509,31.5765,203019.0
2016-11-22 11:45:00,49.34,49.37,49.32,49.34,143764.0,31.5765,31.5957,31.5637,31.5765,143764.0
2016-11-22 11:50:00,49.34,49.36,49.22,49.28,176429.0,31.5765,31.5893,31.4997,31.5381,176429.0
2016-11-22 11:55:00,49.27,49.34,49.26,49.33,150691.0,31.5317,31.5765,31.5253,31.5701,150691.0
2016-11-22 12:00:00,49.34,49.36,49.29,49.33,215025.0,31.5765,31.5893,31.5445,31.5701,215025.0
2016-11-22 12:05:00,49.32,49.4,49.3,49.4,142948.0,31.5637,31.6149,31.5509,31.6149,142948.0
2016-11-22 12:10:00,49.39,49.41,49.27,49.29,158917.0,31.6085,31.6213,31.5317,31.5445,158917.0
2016-11-22 12:15:00,49.28,49.4,49.25,49.38,158998.0,31.5381,31.6149,31.5189,31.6021,158998.0
2016-11-22 12:20:00,49.38,49.4,49.33,49.39,124363.0,31.6021,31.6149,31.5701,31.6085,124363.0
2016-11-22 12:25:00,49.39,49.46,49.38,49.42,142577.0,31.6085,31.6533,31.6021,31.6277,142577.0
2016-11-22 12:30:00,49.41,49.43,49.33,49.39,104963.0,31.6213,31.6341,31.5701,31.6085,104963.0
2016-11-22 12:35:00,49.4,49.43,49.33,49.43,137753.0,31.6149,31.6341,31.5701,31.6341,137753.0
2016-11-22 12:40:00,49.43,49.45,49.36,49.37,144333.0,31.6341,31.6469,31.5893,31.5957,144333.0
2016-11-22 12:45:00,49.37,49.4,49.37,49.4,137942.0,31.5957,31.6149,31.5957,31.6149,137942.0
2016-11-22 12:50:00,49.4,49.41,49.39,49.41,104788.0,31.6149,31.6213,31.6085,31.6213,104788.0
2016-11-22 12:55:00,49.41,49.41,49.34,49.35,110119.0,31.6213,31.6213,31.5765,31.5829,110119.0
2016-11-22 13:00:00,49.36,49.41,49.35,49.41,299794.0,31.5893,31.6213,31.5829,31.6213,299794.0
2016-11-22 13:05:00,49.4,49.46,49.4,49.46,166011.0,31.6149,31.6533,31.6149,31.6533,166011.0
2016-11-22 13:10:00,49.45,49.5,49.44,49.47,327181.0,31.6469,31.6789,31.6405,31.6597,327181.0
2016-11-22 13:15:00,49.47,49.49,49.45,49.47,133899.0,31.6597,31.6725,31.6469,31.6597,133899.0
2016-11-22 13:20:00,49.46,49.49,49.41,49.42,158724.0,31.6533,31.6725,31.6213,31.6277,158724.0
2016-11-22 13:25:00,49.42,49.49,49.39,49.46,508877.0,31.6277,31.6725,31.6085,31.6533,508877.0
2016-11-22 13:30:00,49.45,49.49,49.36,49.38,171131.0,31.6469,31.6725,31.5893,31.6021,171131.0
2016-11-22 13:35:00,49.38,49.41,49.28,49.31,98466.0,31.6021,31.6213,31.5381,31.5573,98466.0
2016-11-22 13:40:00,49.31,49.43,49.31,49.41,166815.0,31.5573,31.6341,31.5573,31.6213,166815.0
2016-11-22 13:45:00,49.41,49.45,49.4,49.42,87190.0,31.6213,31.6469,31.6149,31.6277,87190.0
2016-11-22 13:50:00,49.41,49.47,49.4,49.47,122907.0,31.6213,31.6597,31.6149,31.6597,122907.0
2016-11-22 13:55:00,49.47,49.47,49.41,49.45,142932.0,31.6597,31.6597,31.6213,31.6469,142932.0
2016-11-22 14:00:00,49.45,49.47,49.41,49.47,145852.0,31.6469,31.6597,31.6213,31.6597,145852.0
2016-11-22 14:05:00,49.47,49.49,49.44,49.48,114977.0,31.6597,31.6725,31.6405,31.6661,114977.0
2016-11-22 14:10:00,49.49,49.49,49.46,49.48,118496.0,31.6725,31.6725,31.6533,31.6661,118496.0
2016-11-22 14:15:00,49.49,49.53,49.48,49.49,274552.0,31.6725,31.6981,31.6661,31.6725,274552.0
2016-11-22 14:20:00,49.5,49.5,49.44,49.48,470684.0,31.6789,31.6789,31.6405,31.6661,470684.0
2016-11-22 14:25:00,49.47,49.48,49.41,49.44,113365.0,31.6597,31.6661,31.6213,31.6405,113365.0
2016-11-22 14:30:00,49.44,49.45,49.41,49.44,143909.0,31.6405,31.6469,31.6213,31.6405,143909.0
2016-11-22 14:35:00,49.44,49.52,49.42,49.5,240044.0,31.6405,31.6917,31.6277,31.6789,240044.0
2016-11-22 14:40:00,49.51,49.53,49.47,49.53,224375.0,31.6853,31.6981,31.6597,31.6981,224375.0
2016-11-22 14:45:00,49.52,49.53,49.47,49.5,180762.0,31.6917,31.6981,31.6597,31.6789,180762.0
2016-11-22 14:50:00,49.5,49.52,49.45,49.47,143956.0,31.6789,31.6917,31.6469,31.6597,143956.0
2016-11-22 14:55:00,49.48,49.49,49.44,49.47,325518.0,31.6661,31.6725,31.6405,31.6597,325518.0
2016-11-22 15:00:00,49.47,49.5,49.47,49.48,109499.0,31.6597,31.6789,31.6597,31.6661,109499.0
2016-11-22 15:05:00,49.47,49.5,49.43,49.45,165663.0,31.6597,31.6789,31.6341,31.6469,165663.0
2016-11-22 15:10:00,49.44,49.47,49.43,49.44,214311.0,31.6405,31.6597,31.6341,31.6405,214311.0
2016-11-22 15:15:00,49.44,49.47,49.42,49.46,134749.0,31.6405,31.6597,31.6277,31.6533,134749.0
2016-11-22 15:20:00,49.46,49.48,49.45,49.46,190770.0,31.6533,31.6661,31.6469,31.6533,190770.0
2016-11-22 15:25:00,49.46,49.48,49.43,49.45,173455.0,31.6533,31.6661,31.6341,31.6469,173455.0
2016-11-22 15:30:00,49.45,49.5,49.44,49.5,201864.0,31.6469,31.6789,31.6405,31.6789,201864.0
2016-11-22 15:35:00,49.5,49.55,49.47,49.55,305583.0,31.6789,31.7109,31.6597,31.7109,305583.0
2016-11-22 15:40:00,49.54,49.55,49.52,49.55,287434.0,31.7045,31.7109,31.6917,31.7109,287434.0
2016-11-22 15:45:00,49.54,49.56,49.51,49.54,572240.0,31.7045,31.7173,31.6853,31.7045,572240.0
2016-11-22 15:50:00,49.54,49.58,49.5,49.58,510168.0,31.7045,31.7301,31.6789,31.7301,510168.0
2016-11-22 15:55:00,49.58,49.61,49.49,49.49,1542660.0,31.7301,31.7493,31.6725,31.6725,1542660.0
2016-11-23 09:30:00,49.3,49.53,49.29,49.4,976315.0,31.5509,31.6981,31.5445,31.6149,976315.0
2016-11-23 09:35:00,49.4,49.68,49.39,49.6,437275.0,31.6149,31.7941,31.6085,31.7429,437275.0
2016-11-23 09:40:00,49.6,49.73,49.55,49.73,249217.0,31.7429,31.8261,31.7109,31.8261,249217.0
2016-11-23 09:45:00,49.73,49.79,49.58,49.65,283556.0,31.8261,31.8645,31.7301,31.7749,283556.0
2016-11-23 09:50:00,49.64,49.74,49.6,49.74,195503.0,31.7685,31.8325,31.7429,31.8325,195503.0
2016-11-23 09:55:00,49.74,49.78,49.66,49.66,211146.0,31.8325,31.8581,31.7813,31.7813,211146.0
2016-11-23 10:00:00,49.67,49.72,49.6,49.62,129187.0,31.7877,31.8197,31.7429,31.7557,129187.0
2016-11-23 10:05:00,49.62,49.63,49.55,49.58,149881.0,31.7557,31.7621,31.7109,31.7301,149881.0
2016-11-23 10:10:00,49.58,49.63,49.55,49.62,127572.0,31.7301,31.7621,31.7109,31.7557,127572.0
2016-11-23 10:15:00,49.63,49.67,49.6,49.61,160059.0,31.7621,31.7877,31.7429,31.7493,160059.0
2016-11-23 10:20:00,49.61,49.68,49.57,49.62,101390.0,31.7493,31.7941,31.7237,31.7557,101390.0
2016-11-23 10:25:00,49.62,49.77,49.6,49.71,158622.0,31.7557,31.8517,31.7429,31.8133,158622.0
2016-11-23 10:30:00,49.71,49.74,49.67,49.72,132539.0,31.8133,31.8325,31.7877,31.8197,132539.0
2016-11-23 10:35:00,49.72,49.74,49.64,49.66,82566.0,31.8197,31.8325,31.7685,31.7813,82566.0
2016-11-23 10:40:00,49.65,49.66,49.6,49.62,79521.0,31.7749,31.7813,31.7429,31.7557,79521.0
2016-11-23 10:45:00,49.62,49.71,49.61,49.68,158979.0,31.7557,31.8133,31.7493,31.7941,158979.0
2016-11-23 10:50:00,49.68,49.74,49.67,49.74,96956.0,31.7941,31.8325,31.7877,31.8325,96956.0
2016-11-23 10:55:00,49.75,49.84,49.74,49.84,132981.0,31.8389,31.8965,31.8325,31.8965,132981.0
2016-11-23 11:00:00,49.83,49.85,49.79,49.84,127579.0,31.8901,31.9029,31.8645,31.8965,127579.0
2016-11-23 11:05:00,49.84,49.84,49.7,49.8,137113.0,31.8965,31.8965,31.8069,31.8709,137113.0
2016-11-23 11:10:00,49.8,49.84,49.77,49.83,101444.0,31.8709,31.8965,31.8517,31.8901,101444.0
2016-11-23 11:15:00,49.82,49.83,49.74,49.78,171707.0,31.8837,31.8901,31.8325,31.8581,171707.0
2016-11-23 11:20:00,49.77,49.8,49.74,49.8,128996.0,31.8517,31.8709,31.8325,31.8709,128996.0
2016-11-23 11:25:00,49.8,49.82,49.79,49.82,231998.0,31.8709,31.8837,31.8645,31.8837,231998.0
2016-11-23 11:30:00,49.82,49.87,49.81,49.87,176664.0,31.8837,31.9157,31.8773,31.9157,176664.0
2016-11-23 11:35:00,49.87,49.92,49.85,49.91,169603.0,31.9157,31.9477,31.9029,31.9413,169603.0
2016-11-23 11:40:00,49.91,49.97,49.88,49.89,240479.0,31.9413,31.9797,31.9221,31.9285,240479.0
2016-11-23 11:45:00,49.89,49.89,49.83,49.86,125195.0,31.9285,31.9285,31.8901,31.9093,125195.0
2016-11-23 11:50:00,49.86,49.89,49.83,49.89,114616.0,31.9093,31.9285,31.8901,31.9285,114616.0
2016-11-23 11:55:00,49.88,49.9,49.84,49.9,114636.0,31.9221,31.9349,31.8965,31.9349,114636.0
2016-11-23 12:00:00,49.89,49.92,49.88,49.91,146627.0,31.9285,31.9477,31.9221,31.9413,146627.0
2016-11-23 12:05:00,49.91,49.95,49.9,49.95,127603.0,31.9413,31.9669,31.9349,31.9669,127603.0
2016-11-23 12:10:00,49.95,49.97,49.94,49.95,165621.0,31.9669,31.9797,31.9605,31.9669,165621.0
2016-11-23 12:15:00,49.95,49.99,49.94,49.97,166598.0,31.9669,31.9925,31.9605,31.9797,166598.0
2016-11-23 12:20:00,49.96,49.99,49.96,49.98,106227.0,31.9733,31.9925,31.9733,31.9861,106227.0
2016-11-23 12:25:00,49.99,50.06,49.98,50.04,378343.0,31.9925,32.0373,31.9861,32.0245,378343.0
2016-11-23 12:30:00,50.05,50.07,50.04,50.07,177216.0,32.0309,32.0437,32.0245,32.0437,177216.0
2016-11-23 12:35:00,50.07,50.13,50.06,50.12,637617.0,32.0437,32.0821,32.0373,32.0757,637617.0
2016-11-23 12:40:00,50.1,50.17,50.06,50.16,269807.0,32.0629,32.1077,32.0373,32.1013,269807.0
2016-11-23 12:45:00,50.15,50.3,50.15,50.27,358668.0,32.0949,32.1909,32.0949,32.1717,358668.0
2016-11-23 12:50:00,50.26,50.29,50.24,50.27,330340.0,32.1653,32.1845,32.1525,32.1717,330340.0
2016-11-23 12:55:00,50.27,50.27,50.24,50.26,163037.0,32.1717,32.1717,32.1525,32.1653,163037.0
2016-11-23 13:00:00,50.27,50.31,50.23,50.29,361815.0,32.1717,32.1973,32.1461,32.1845,361815.0
2016-11-23 13:05:00,50.29,50.48,50.28,50.42,592497.0,32.1845,32.3061,32.1781,32.2677,592497.0
2016-11-23 13:10:00,50.43,50.57,50.41,50.55,519652.0,32.2741,32.3637,32.2613,32.3509,519652.0
2016-11-23 13:15:00,50.54,50.65,50.5,50.53,508650.0,32.3445,32.4149,32.3189,32.3381,508650.0
2016-11-23 13:20:00,50.53,50.56,50.49,50.52,228842.0,32.3381,32.3573,32.3125,32.3317,228842.0
2016-11-23 13:25:00,50.51,50.54,50.47,50.47,250483.0,32.3253,32.3445,32.2997,32.2997,250483.0
2016-11-23 13:30:00,50.48,50.58,50.46,50.55,219241.0,32.3061,32.3701,32.2933,32.3509,219241.0
2016-11-23 13:35:00,50.55,50.56,50.5,50.53,209582.0,32.3509,32.3573,32.3189,32.3381,209582.0
2016-11-23 13:40:00,50.53,50.54,50.5,50.54,192328.0,32.3381,32.3445,32.3189,32.3445,192328.0
2016-11-23 13:45:00,50.53,50.54,50.5,50.53,404953.0,32.3381,32.3445,32.3189,32.3381,404953.0
2016-11-23 13:50:00,50.52,50.53,50.5,50.53,149781.0,32.3317,32.3381,32.3189,32.3381,149781.0
2016-11-23 13:55:00,50.53,50.53,50.5,50.51,229520.0,32.3381,32.3381,32.3189,32.3253,229520.0
2016-11-23 14:00:00,50.51,50.52,50.37,50.38,367835.0,32.3253,32.3317,32.2357,32.2421,367835.0
2016-11-23 14:05:00,50.39,50.39,50.23,50.23,237539.0,32.2485,32.2485,32.1461,32.1461,237539.0
2016-11-23 14:10:00,50.24,50.26,50.17,50.24,445311.0,32.1525,32.1653,32.1077,32.1525,445311.0
2016-11-23 14:15:00,50.23,50.24,50.2,50.21,84244.0,32.1461,32.1525,32.1269,32.1333,84244.0
2016-11-23 14:20:00,50.21,50.21,50.13,50.16,160203.0,32.1333,32.1333,32.0821,32.1013,160203.0
2016-11-23 14:25:00,50.17,50.21,50.14,50.19,154502.0,32.1077,32.1333,32.0885,32.1205,154502.0
2016-11-23 14:30:00,50.19,50.19,50.14,50.15,153932.0,32.1205,32.1205,32.0885,32.0949,153932.0
2016-11-23 14:35:00,50.16,50.16,50.09,50.1,166664.0,32.1013,32.1013,32.0565,32.0629,166664.0
2016-11-23 14:40:00,50.1,50.13,50.08,50.13,123630.0,32.0629,32.0821,32.0501,32.0821,123630.0
2016-11-23 14:45:00,50.14,50.15,50.08,50.11,128350.0,32.0885,32.0949,32.0501,32.0693,128350.0
2016-11-23 14:50:00,50.1,50.14,50.08,50.12,205736.0,32.0629,32.0885,32.0501,32.0757,205736.0
2016-11-23 14:55:00,50.12,50.16,50.11,50.16,141189.0,32.0757,32.1013,32.0693,32.1013,141189.0
2016-11-23 15:00:00,50.16,50.17,50.12,50.15,184853.0,32.1013,32.1077,32.0757,32.0949,184853.0
2016-11-23 15:05:00,50.14,50.15,50.08,50.09,130251.0,32.0885,32.0949,32.0501,32.0565,130251.0
2016-11-23 15:10:00,50.09,50.14,50.08,50.12,116817.0,32.0565,32.0885,32.0501,32.0757,116817.0
2016-11-23 15:15:00,50.11,50.13,50.07,50.11,168054.0,32.0693,32.0821,32.0437,32.0693,168054.0
2016-11-23 15:20:00,50.11,50.12,50.06,50.09,184469.0,32.0693,32.0757,32.0373,32.0565,184469.0
2016-11-23 15:25:00,50.09,50.13,50.09,50.11,146240.0,32.0565,32.0821,32.0565,32.0693,146240.0
2016-11-23 15:30:00,50.11,50.12,50.07,50.09,169698.0,32.0693,32.0757,32.0437,32.0565,169698.0
2016-11-23 15:35:00,50.1,50.16,50.08,50.15,234311.0,32.0629,32.1013,32.0501,32.0949,234311.0
2016-11-23 15:40:00,50.16,50.19,50.15,50.17,246598.0,32.1013,32.1205,32.0949,32.1077,246598.0
2016-11-23 15:45:00,50.16,50.22,50.14,50.22,273440.0,32.1013,32.1397,32.0885,32.1397,273440.0
2016-11-23 15:50:00,50.22,50.24,50.2,50.23,578212.0,32.1397,32.1525,32.1269,32.1461,578212.0
2016-11-23 15:55:00,50.24,50.25,50.18,50.23,1032682.0,32.1525,32.1589,32.1141,32.1461,1032682.0
2016-11-25 09:30:00,50.22,50.62,50.17,50.54,461884.0,32.1397,32.3957,32.1077,32.3445,461884.0
2016-11-25 09:35:00,50.55,50.64,50.49,50.56,267160.0,32.3509,32.4085,32.3125,32.3573,267160.0
2016-11-25 09:40:00,50.57,50.67,50.53,50.67,456328.0,32.3637,32.4277,32.3381,32.4277,456328.0
2016-11-25 09:45:00,50.66,50.79,50.66,50.76,227642.0,32.4213,32.5045,32.4213,32.4853,227642.0
2016-11-25 09:50:00,50.76,50.79,50.72,50.73,165277.0,32.4853,32.5045,32.4597,32.4661,165277.0
2016-11-25 09:55:00,50.73,50.8,50.7,50.79,182198.0,32.4661,32.5109,32.4469,32.5045,182198.0
2016-11-25 10:00:00,50.78,50.78,50.67,50.7,103443.0,32.4981,32.4981,32.4277,32.4469,103443.0
2016-11-25 10:05:00,50.7,50.76,50.69,50.73,101483.0,32.4469,32.4853,32.4405,32.4661,101483.0
2016-11-25 10:10:00,50.73,50.74,50.68,50.73,96776.0,32.4661,32.4725,32.4341,32.4661,96776.0
2016-11-25 10:15:00,50.73,50.75,50.64,50.68,218152.0,32.4661,32.4789,32.4085,32.4341,218152.0
2016-11-25 10:20:00,50.68,50.7,50.64,50.65,104655.0,32.4341,32.4469,32.4085,32.4149,104655.0
2016-11-25 10:25:00,50.64,50.72,50.64,50.7,116869.0,32.4085,32.4597,32.4085,32.4469,116869.0
2016-11-25 10:30:00,50.69,50.71,50.67,50.68,93566.0,32.4405,32.4533,32.4277,32.4341,93566.0
2016-11-25 10:35:00,50.68,50.7,50.63,50.65,105376.0,32.4341,32.4469,32.4021,32.4149,105376.0
2016-11-25 10:40:00,50.65,50.67,50.62,50.64,98768.0,32.4149,32.4277,32.3957,32.4085,98768.0
2016-11-25 10:45:00,50.64,50.64,50.62,50.62,127740.0,32.4085,32.4085,32.3957,32.3957,127740.0
2016-11-25 10:50:00,50.63,50.68,50.62,50.67,276539.0,32.4021,32.4341,32.3957,32.4277,276539.0
2016-11-25 10:55:00,50.66,50.7,50.66,50.68,146344.0,32.4213,32.4469,32.4213,32.4341,146344.0
2016-11-25 11:00:00,50.68,50.69,50.62,50.62,128217.0,32.4341,32.4405,32.3957,32.3957,128217.0
2016-11-25 11:05:00,50.62,50.64,50.62,50.62,156160.0,32.3957,32.4085,32.3957,32.3957,156160.0
2016-11-25 11:10:00,50.62,50.64,50.6,50.6,138733.0,32.3957,32.4085,32.3829,32.3829,138733.0
2016-11-25 11:15:00,50.6,50.65,50.6,50.61,146965.0,32.3829,32.4149,32.3829,32.3893,146965.0
2016-11-25 11:20:00,50.62,50.62,50.59,50.62,114309.0,32.3957,32.3957,32.3765,32.3957,114309.0
2016-11-25 11:25:00,50.61,50.66,50.61,50.63,195982.0,32.3893,32.4213,32.3893,32.4021,195982.0
2016-11-25 11:30:00,50.63,50.64,50.57,50.59,145568.0,32.4021,32.4085,32.3637,32.3765,145568.0
2016-11-25 11:35:00,50.59,50.59,50.53,50.56,172511.0,32.3765,32.3765,32.3381,32.3573,172511.0
2016-11-25 11:40:00,50.57,50.57,50.55,50.56,91374.0,32.3637,32.3637,32.3509,32.3573,91374.0
2016-11-25 11:45:00,50.56,50.56,50.52,50.53,100158.0,32.3573,32.3573,32.3317,32.3381,100158.0
2016-11-25 11:50:00,50.53,50.54,50.46,50.47,122873.0,32.3381,32.3445,32.2933,32.2997,122873.0
2016-11-25 11:55:00,50.48,50.48,50.43,50.45,131542.0,32.3061,32.3061,32.2741,32.2869,131542.0
2016-11-25 12:00:00,50.45,50.49,50.45,50.46,99812.0,32.2869,32.3125,32.2869,32.2933,99812.0
2016-11-25 12:05:00,50.46,50.5,50.45,50.5,79081.0,32.2933,32.3189,32.2869,32.3189,79081.0
2016-11-25 12:10:00,50.5,50.5,50.47,50.5,58861.0,32.3189,32.3189,32.2997,32.3189,58861.0
2016-11-25 12:15:00,50.5,50.5,50.47,50.5,91643.0,32.3189,32.3189,32.2997,32.3189,91643.0
2016-11-25 12:20:00,50.5,50.5,50.46,50.46,65587.0,32.3189,32.3189,32.2933,32.2933,65587.0
2016-11-25 12:25:00,50.47,50.5,50.46,50.48,69489.0,32.2997,32.3189,32.2933,32.3061,69489.0
2016-11-25 12:30:00,50.47,50.48,50.46,50.47,50869.0,32.2997,32.3061,32.2933,32.2997,50869.0
2016-11-25 12:35:00,50.48,50.48,50.46,50.46,105960.0,32.3061,32.3061,32.2933,32.2933,105960.0
2016-11-25 12:40:00,50.47,50.53,50.45,50.52,230560.0,32.2997,32.3381,32.2869,32.3317,230560.0
2016-11-25 12:45:00,50.52,50.6,50.51,50.6,204018.0,32.3317,32.3829,32.3253,32.3829,204018.0
2016-11-25 12:50:00,50.6,50.61,50.58,50.6,212153.0,32.3829,32.3893,32.3701,32.3829,212153.0
2016-11-25 12:55:00,50.6,50.67,50.6,50.65,509976.0,32.3829,32.4277,32.3829,32.4149,509976.0
2016-11-28 09:30:00,50.47,50.67,50.45,50.67,403610.0,32.2997,32.4277,32.2869,32.4277,403610.0
2016-11-28 09:35:00,50.67,50.88,50.61,50.87,236232.0,32.4277,32.5621,32.3893,32.5557,236232.0
2016-11-28 09:40:00,50.88,50.91,50.8,50.81,356789.0,32.5621,32.5813,32.5109,32.5173,356789.0
2016-11-28 09:45:00,50.8,50.83,50.68,50.81,221395.0,32.5109,32.5301,32.4341,32.5173,221395.0
2016-11-28 09:50:00,50.8,51.03,50.75,51.02,326928.0,32.5109,32.6581,32.4789,32.6517,326928.0
2016-11-28 09:55:00,51.02,51.03,50.89,50.97,230752.0,32.6517,32.6581,32.5685,32.6197,230752.0
2016-11-28 10:00:00,50.98,51.01,50.91,50.92,193654.0,32.6261,32.6453,32.5813,32.5877,193654.0
2016-11-28 10:05:00,50.91,50.98,50.86,50.87,97236.0,32.5813,32.6261,32.5493,32.5557,97236.0
2016-11-28 10:10:00,50.86,50.91,50.86,50.9,152775.0,32.5493,32.5813,32.5493,32.5749,152775.0
2016-11-28 10:15:00,50.9,50.95,50.88,50.92,123624.0,32.5749,32.6069,32.5621,32.5877,123624.0
2016-11-28 10:20:00,50.92,50.93,50.8,50.8,80281.0,32.5877,32.5941,32.5109,32.5109,80281.0
2016-11-28 10:25:00,50.81,50.9,50.78,50.89,140875.0,32.5173,32.5749,32.4981,32.5685,140875.0
2016-11-28 10:30:00,50.9,50.98,50.88,50.98,337786.0,32.5749,32.6261,32.5621,32.6261,337786.0
2016-11-28 10:35:00,50.98,50.98,50.85,50.87,305925.0,32.6261,32.6261,32.5429,32.5557,305925.0
2016-11-28 10:40:00,50.86,50.92,50.82,50.86,138564.0,32.5493,32.5877,32.5237,32.5493,138564.0
2016-11-28 10:45:00,50.87,51.09,50.85,51.04,254497.0,32.5557,32.6965,32.5429,32.6645,254497.0
2016-11-28 10:50:00,51.04,51.04,50.94,50.94,91145.0,32.6645,32.6645,32.6005,32.6005,91145.0
2016-11-28 10:55:00,50.94,51.04,50.94,50.97,127681.0,32.6005,32.6645,32.6005,32.6197,127681.0
2016-11-28 11:00:00,50.97,50.99,50.92,50.94,170672.0,32.6197,32.6325,32.5877,32.6005,170672.0
2016-11-28 11:05:00,50.95,50.96,50.89,50.95,212535.0,32.6069,32.6133,32.5685,32.6069,212535.0
2016-11-28 11:10:00,50.95,51.0,50.94,50.99,261700.0,32.6069,32.6389,32.6005,32.6325,261700.0
2016-11-28 11:15:00,50.99,51.04,50.99,51.0,177612.0,32.6325,32.6645,32.6325,32.6389,177612.0
2016-11-28 11:20:00,51.0,51.02,50.98,51.02,162490.0,32.6389,32.6517,32.6261,32.6517,162490.0
2016-11-28 11:25:00,51.02,51.06,51.0,51.02,147451.0,32.6517,32.6773,32.6389,32.6517,147451.0
2016-11-28 11:30:00,51.02,51.03,50.84,50.84,183889.0,32.6517,32.6581,32.5365,32.5365,183889.0
2016-11-28 11:35:00,50.84,50.89,50.83,50.89,115676.0,32.5365,32.5685,32.5301,32.5685,115676.0
2016-11-28 11:40:00,50.89,50.94,50.87,50.93,122934.0,32.5685,32.6005,32.5557,32.5941,122934.0
2016-11-28 11:45:00,50.93,51.0,50.91,50.91,137641.0,32.5941,32.6389,32.5813,32.5813,137641.0
2016-11-28 11:50:00,50.91,50.91,50.77,50.78,109983.0,32.5813,32.5813,32.4917,32.4981,109983.0
2016-11-28 11:55:00,50.78,50.88,50.74,50.88,107817.0,32.4981,32.5621,32.4725,32.5621,107817.0
2016-11-28 12:00:00,50.88,50.96,50.87,50.92,118630.0,32.5621,32.6133,32.5557,32.5877,118630.0
2016-11-28 12:05:00,50.92,50.95,50.9,50.93,61541.0,32.5877,32.6069,32.5749,32.5941,61541.0
2016-11-28 12:10:00,50.93,50.94,50.9,50.94,78545.0,32.5941,32.6005,32.5749,32.6005,78545.0
2016-11-28 12:15:00,50.94,50.98,50.93,50.96,72954.0,32.6005,32.6261,32.5941,32.6133,72954.0
2016-11-28 12:20:00,50.96,50.99,50.95,50.99,73860.0,32.6133,32.6325,32.6069,32.6325,73860.0
2016-11-28 12:25:00,50.98,51.07,50.98,51.06,171855.0,32.6261,32.6837,32.6261,32.6773,171855.0
2016-11-28 12:30:00,51.05,51.1,51.04,51.09,149460.0,32.6709,32.7029,32.6645,32.6965,149460.0
2016-11-28 12:35:00,51.08,51.09,51.0,51.02,72135.0,32.6901,32.6965,32.6389,32.6517,72135.0
2016-11-28 12:40:00,51.03,51.1,51.01,51.08,101314.0,32.6581,32.7029,32.6453,32.6901,101314.0
2016-11-28 12:45:00,51.09,51.14,51.05,51.12,102942.0,32.6965,32.7285,32.6709,32.7157,102942.0
2016-11-28 12:50:00,51.12,51.13,51.08,51.1,104095.0,32.7157,32.7221,32.6901,32.7029,104095.0
2016-11-28 12:55:00,51.11,51.11,51.08,51.11,105649.0,32.7093,32.7093,32.6901,32.7093,105649.0
2016-11-28 13:00:00,51.11,51.13,51.06,51.06,99027.0,32.7093,32.7221,32.6773,32.6773,99027.0
2016-11-28 13:05:00,51.05,51.08,51.03,51.06,136786.0,32.6709,32.6901,32.6581,32.6773,136786.0
2016-11-28 13:10:00,51.06,51.09,51.03,51.06,71906.0,32.6773,32.6965,32.6581,32.6773,71906.0
2016-11-28 13:15:00,51.06,51.12,51.03,51.11,99288.0,32.6773,32.7157,32.6581,32.7093,99288.0
2016-11-28 13:20:00,51.09,51.14,51.05,51.05,64092.0,32.6965,32.7285,32.6709,32.6709,64092.0
2016-11-28 13:25:00,51.05,51.08,51.04,51.04,105408.0,32.6709,32.6901,32.6645,32.6645,105408.0
2016-11-28 13:30:00,51.04,51.07,51.02,51.03,85512.0,32.6645,32.6837,32.6517,32.6581,85512.0
2016-11-28 13:35:00,51.03,51.05,51.02,51.02,75634.0,32.6581,32.6709,32.6517,32.6517,75634.0
2016-11-28 13:40:00,51.02,51.09,51.02,51.09,72976.0,32.6517,32.6965,32.6517,32.6965,72976.0
2016-11-28 13:45:00,51.09,51.1,51.08,51.1,46606.0,32.6965,32.7029,32.6901,32.7029,46606.0
2016-11-28 13:50:00,51.1,51.1,51.07,51.08,104033.0,32.7029,32.7029,32.6837,32.6901,104033.0
2016-11-28 13:55:00,51.08,51.11,51.07,51.07,75657.0,32.6901,32.7093,32.6837,32.6837,75657.0
2016-11-28 14:00:00,51.07,51.1,51.04,51.09,142131.0,32.6837,32.7029,32.6645,32.6965,142131.0
2016-11-28 14:05:00,51.09,51.11,51.07,51.09,106395.0,32.6965,32.7093,32.6837,32.6965,106395.0
2016-11-28 14:10:00,51.1,51.13,51.09,51.09,91399.0,32.7029,32.7221,32.6965,32.6965,91399.0
2016-11-28 14:15:00,51.1,51.1,51.04,51.06,89096.0,32.7029,32.7029,32.6645,32.6773,89096.0
2016-11-28 14:20:00,51.05,51.09,51.04,51.08,103356.0,32.6709,32.6965,32.6645,32.6901,103356.0
2016-11-28 14:25:00,51.08,51.12,51.07,51.11,135237.0,32.6901,32.7157,32.6837,32.7093,135237.0
2016-11-28 14:30:00,51.11,51.12,51.09,51.1,143609.0,32.7093,32.7157,32.6965,32.7029,143609.0
2016-11-28 14:35:00,51.1,51.13,51.06,51.06,125254.0,32.7029,32.7221,32.6773,32.6773,125254.0
2016-11-28 14:40:00,51.06,51.08,51.02,51.02,139996.0,32.6773,32.6901,32.6517,32.6517,139996.0
2016-11-28 14:45:00,51.03,51.03,51.0,51.0,80188.0,32.6581,32.6581,32.6389,32.6389,80188.0
2016-11-28 14:50:00,51.01,51.03,51.0,51.03,53929.0,32.6453,32.6581,32.6389,32.6581,53929.0
2016-11-28 14:55:00,51.03,51.03,50.96,50.97,94367.0,32.6581,32.6581,32.6133,32.6197,94367.0
2016-11-28 15:00:00,50.97,50.99,50.95,50.99,129141.0,32.6197,32.6325,32.6069,32.6325,129141.0
2016-11-28 15:05:00,50.99,51.07,50.98,51.05,237705.0,32.6325,32.6837,32.6261,32.6709,237705.0
2016-11-28 15:10:00,51.05,51.07,51.05,51.07,113331.0,32.6709,32.6837,32.6709,32.6837,113331.0
2016-11-28 15:15:00,51.07,51.1,51.05,51.09,130131.0,32.6837,32.7029,32.6709,32.6965,130131.0
2016-11-28 15:20:00,51.09,51.09,51.05,51.06,111672.0,32.6965,32.6965,32.6709,32.6773,111672.0
2016-11-28 15:25:00,51.07,51.07,51.05,51.07,84362.0,32.6837,32.6837,32.6709,32.6837,84362.0
2016-11-28 15:30:00,51.07,51.11,51.05,51.11,206325.0,32.6837,32.7093,32.6709,32.7093,206325.0
2016-11-28 15:35:00,51.1,51.13,51.09,51.1,193013.0,32.7029,32.7221,32.6965,32.7029,193013.0
2016-11-28 15:40:00,51.1,51.13,51.1,51.13,250975.0,32.7029,32.7221,32.7029,32.7221,250975.0
2016-11-28 15:45:00,51.12,51.2,51.11,51.19,464418.0,32.7157,32.7669,32.7093,32.7605,464418.0
2016-11-28 15:50:00,51.19,51.2,51.16,51.18,480791.0,32.7605,32.7669,32.7413,32.7541,480791.0
2016-11-28 15:55:00,51.18,51.19,51.12,51.15,922687.0,32.7541,32.7605,32.7157,32.7349,922687.0
2016-11-29 09:30:00,51.03,51.15,50.83,50.98,449056.0,32.6581,32.7349,32.5301,32.6261,449056.0
2016-11-29 09:35:00,50.99,51.0,50.84,50.87,203758.0,32.6325,32.6389,32.5365,32.5557,203758.0
2016-11-29 09:40:00,50.88,50.99,50.87,50.91,175603.0,32.5621,32.6325,32.5557,32.5813,175603.0
2016-11-29 09:45:00,50.91,50.99,50.9,50.94,148757.0,32.5813,32.6325,32.5749,32.6005,148757.0
2016-11-29 09:50:00,50.94,50.95,50.88,50.89,142848.0,32.6005,32.6069,32.5621,32.5685,142848.0
2016-11-29 09:55:00,50.89,51.0,50.88,50.98,133274.0,32.5685,32.6389,32.5621,32.6261,133274.0
2016-11-29 10:00:00,50.99,51.0,50.94,50.98,108048.0,32.6325,32.6389,32.6005,32.6261,108048.0
2016-11-29 10:05:00,50.98,50.98,50.86,50.88,221688.0,32.6261,32.6261,32.5493,32.5621,221688.0
2016-11-29 10:10:00,50.87,50.89,50.8,50.82,90613.0,32.5557,32.5685,32.5109,32.5237,90613.0
2016-11-29 10:15:00,50.81,50.86,50.77,50.78,148253.0,32.5173,32.5493,32.4917,32.4981,148253.0
2016-11-29 10:20:00,50.78,50.85,50.77,50.8,112897.0,32.4981,32.5429,32.4917,32.5109,112897.0
2016-11-29 10:25:00,50.81,50.82,50.77,50.79,111903.0,32.5173,32.5237,32.4917,32.5045,111903.0
2016-11-29 10:30:00,50.78,50.83,50.77,50.81,184378.0,32.4981,32.5301,32.4917,32.5173,184378.0
2016-11-29 10:35:00,50.82,50.86,50.8,50.82,171206.0,32.5237,32.5493,32.5109,32.5237,171206.0
2016-11-29 10:40:00,50.83,50.86,50.79,50.8,150271.0,32.5301,32.5493,32.5045,32.5109,150271.0
2016-11-29 10:45:00,50.8,50.94,50.8,50.94,102362.0,32.5109,32.6005,32.5109,32.6005,102362.0
2016-11-29 10:50:00,50.94,50.98,50.91,50.93,97010.0,32.6005,32.6261,32.5813,32.5941,97010.0
2016-11-29 10:55:00,50.92,50.97,50.91,50.97,80547.0,32.5877,32.6197,32.5813,32.6197,80547.0
2016-11-29 11:00:00,50.97,50.97,50.89,50.89,113020.0,32.6197,32.6197,32.5685,32.5685,113020.0
2016-11-29 11:05:00,50.9,50.92,50.89,50.91,52508.0,32.5749,32.5877,32.5685,32.5813,52508.0
2016-11-29 11:10:00,50.91,50.91,50.86,50.86,124264.0,32.5813,32.5813,32.5493,32.5493,124264.0
2016-11-29 11:15:00,50.86,50.88,50.84,50.86,173331.0,32.5493,32.5621,32.5365,32.5493,173331.0
2016-11-29 11:20:00,50.86,50.89,50.82,50.83,103173.0,32.5493,32.5685,32.5237,32.5301,103173.0
2016-11-29 11:25:00,50.83,50.89,50.82,50.88,86651.0,32.5301,32.5685,32.5237,32.5621,86651.0
2016-11-29 11:30:00,50.88,50.96,50.88,50.96,147093.0,32.5621,32.6133,32.5621,32.6133,147093.0
2016-11-29 11:35:00,50.96,50.99,50.95,50.98,96558.0,32.6133,32.6325,32.6069,32.6261,96558.0
2016-11-29 11:40:00,50.98,51.02,50.97,51.01,94722.0,32.6261,32.6517,32.6197,32.6453,94722.0
2016-11-29 11:45:00,51.01,51.02,50.97,50.98,134685.0,32.6453,32.6517,32.6197,32.6261,134685.0
2016-11-29 11:50:00,50.98,51.01,50.97,51.0,122070.0,32.6261,32.6453,32.6197,32.6389,122070.0
2016-11-29 11:55:00,51.0,51.01,50.98,51.01,117505.0,32.6389,32.6453,32.6261,32.6453,117505.0
2016-11-29 12:00:00,51.01,51.01,51.0,51.01,52916.0,32.6453,32.6453,32.6389,32.6453,52916.0
2016-11-29 12:05:00,51.01,51.01,51.0,51.01,72818.0,32.6453,32.6453,32.6389,32.6453,72818.0
2016-11-29 12:10:00,51.0,51.01,50.98,50.99,125651.0,32.6389,32.6453,32.6261,32.6325,125651.0
2016-11-29 12:15:00,50.99,51.01,50.98,50.99,93779.0,32.6325,32.6453,32.6261,32.6325,93779.0
2016-11-29 12:20:00,50.98,51.01,50.97,50.98,108945.0,32.6261,32.6453,32.6197,32.6261,108945.0
2016-11-29 12:25:00,50.98,51.03,50.98,51.01,69328.0,32.6261,32.6581,32.6261,32.6453,69328.0
2016-11-29 12:30:00,51.01,51.02,50.98,50.98,111233.0,32.6453,32.6517,32.6261,32.6261,111233.0
2016-11-29 12:35:00,50.99,51.01,50.97,51.01,187072.0,32.6325,32.6453,32.6197,32.6453,187072.0
2016-11-29 12:40:00,51.0,51.01,50.99,51.0,57634.0,32.6389,32.6453,32.6325,32.6389,57634.0
2016-11-29 12:45:00,51.0,51.03,50.98,51.02,86977.0,32.6389,32.6581,32.6261,32.6517,86977.0
2016-11-29 12:50:00,51.03,51.03,50.98,51.0,91488.0,32.6581,32.6581,32.6261,32.6389,91488.0
2016-11-29 12:55:00,51.0,51.01,50.98,51.0,59582.0,32.6389,32.6453,32.6261,32.6389,59582.0
2016-11-29 13:00:00,50.99,51.02,50.97,51.0,107219.0,32.6325,32.6517,32.6197,32.6389,107219.0
2016-11-29 13:05:00,51.0,51.03,50.99,51.03,91578.0,32.6389,32.6581,32.6325,32.6581,91578.0
2016-11-29 13:10:00,51.03,51.09,51.0,51.08,69370.0,32.6581,32.6965,32.6389,32.6901,69370.0
2016-11-29 13:15:00,51.08,51.11,51.06,51.09,139091.0,32.6901,32.7093,32.6773,32.6965,139091.0
2016-11-29 13:20:00,51.09,51.09,51.04,51.07,100253.0,32.6965,32.6965,32.6645,32.6837,100253.0
2016-11-29 13:25:00,51.07,51.07,51.01,51.02,63689.0,32.6837,32.6837,32.6453,32.6517,63689.0
2016-11-29 13:30:00,51.01,51.05,51.01,51.05,67092.0,32.6453,32.6709,32.6453,32.6709,67092.0
2016-11-29 13:35:00,51.04,51.05,51.01,51.02,62479.0,32.6645,32.6709,32.6453,32.6517,62479.0
2016-11-29 13:40:00,51.02,51.02,50.98,51.01,120144.0,32.6517,32.6517,32.6261,32.6453,120144.0
2016-11-29 13:45:00,51.01,51.01,50.99,50.99,68671.0,32.6453,32.6453,32.6325,32.6325,68671.0
2016-11-29 13:50:00,51.0,51.0,50.98,51.0,62687.0,32.6389,32.6389,32.6261,32.6389,62687.0
2016-11-29 13:55:00,51.0,51.01,50.99,51.0,87968.0,32.6389,32.6453,32.6325,32.6389,87968.0
2016-11-29 14:00:00,51.0,51.02,51.0,51.02,85866.0,32.6389,32.6517,32.6389,32.6517,85866.0
2016-11-29 14:05:00,51.02,51.02,50.97,51.0,116436.0,32.6517,32.6517,32.6197,32.6389,116436.0
2016-11-29 14:10:00,51.0,51.02,50.98,51.02,69277.0,32.6389,32.6517,32.6261,32.6517,69277.0
2016-11-29 14:15:00,51.02,51.02,50.98,50.99,81410.0,32.6517,32.6517,32.6261,32.6325,81410.0
2016-11-29 14:20:00,51.0,51.0,50.95,50.99,100852.0,32.6389,32.6389,32.6069,32.6325,100852.0
2016-11-29 14:25:00,50.98,50.99,50.96,50.97,79404.0,32.6261,32.6325,32.6133,32.6197,79404.0
2016-11-29 14:30:00,50.97,51.0,50.96,50.98,110491.0,32.6197,32.6389,32.6133,32.6261,110491.0
2016-11-29 14:35:00,50.99,51.0,50.98,50.98,52054.0,32.6325,32.6389,32.6261,32.6261,52054.0
2016-11-29 14:40:00,50.99,51.03,50.98,51.03,147073.0,32.6325,32.6581,32.6261,32.6581,147073.0
2016-11-29 14:45:00,51.03,51.03,50.99,51.01,99112.0,32.6581,32.6581,32.6325,32.6453,99112.0
2016-11-29 14:50:00,51.01,51.01,50.99,51.01,87947.0,32.6453,32.6453,32.6325,32.6453,87947.0
2016-11-29 14:55:00,51.0,51.01,50.98,50.98,106853.0,32.6389,32.6453,32.6261,32.6261,106853.0
2016-11-29 15:00:00,50.98,50.99,50.97,50.98,71124.0,32.6261,32.6325,32.6197,32.6261,71124.0
2016-11-29 15:05:00,50.98,51.02,50.98,51.0,144808.0,32.6261,32.6517,32.6261,32.6389,144808.0
2016-11-29 15:10:00,50.99,51.0,50.98,50.99,72146.0,32.6325,32.6389,32.6261,32.6325,72146.0
2016-11-29 15:15:00,50.99,51.03,50.98,51.0,91188.0,32.6325,32.6581,32.6261,32.6389,91188.0
2016-11-29 15:20:00,51.0,51.0,50.97,50.99,99548.0,32.6389,32.6389,32.6197,32.6325,99548.0
2016-11-29 15:25:00,50.98,51.0,50.98,50.99,99672.0,32.6261,32.6389,32.6261,32.6325,99672.0
2016-11-29 15:30:00,50.99,51.01,50.97,51.0,197303.0,32.6325,32.6453,32.6197,32.6389,197303.0
2016-11-29 15:35:00,51.0,51.0,50.98,50.98,181992.0,32.6389,32.6389,32.6261,32.6261,181992.0
2016-11-29 15:40:00,50.98,51.0,50.97,50.97,142344.0,32.6261,32.6389,32.6197,32.6197,142344.0
2016-11-29 15:45:00,50.97,50.97,50.92,50.95,176220.0,32.6197,32.6197,32.5877,32.6069,176220.0
2016-11-29 15:50:00,50.95,50.96,50.93,50.96,169402.0,32.6069,32.6133,32.5941,32.6133,169402.0
2016-11-29 15:55:00,50.96,50.99,50.95,50.97,391843.0,32.6133,32.6325,32.6069,32.6197,391843.0
2016-11-30 09:30:00,50.55,50.65,50.42,50.63,633288.0,32.3509,32.4149,32.2677,32.4021,633288.0
2016-11-30 09:35:00,50.63,50.73,50.58,50.61,271459.0,32.4021,32.4661,32.3701,32.3893,271459.0
2016-11-30 09:40:00,50.6,50.61,50.45,50.48,295265.0,32.3829,32.3893,32.2869,32.3061,295265.0
2016-11-30 09:45:00,50.48,50.52,50.27,50.28,442570.0,32.3061,32.3317,32.1717,32.1781,442570.0
2016-11-30 09:50:00,50.28,50.51,50.23,50.47,528817.0,32.1781,32.3253,32.1461,32.2997,528817.0
2016-11-30 09:55:00,50.48,50.54,50.4,50.5,326119.0,32.3061,32.3445,32.2549,32.3189,326119.0
2016-11-30 10:00:00,50.5,50.55,50.45,50.55,264967.0,32.3189,32.3509,32.2869,32.3509,264967.0
2016-11-30 10:05:00,50.55,50.62,50.52,50.57,310262.0,32.3509,32.3957,32.3317,32.3637,310262.0
2016-11-30 10:10:00,50.56,50.6,50.53,50.59,136359.0,32.3573,32.3829,32.3381,32.3765,136359.0
2016-11-30 10:15:00,50.59,50.63,50.57,50.6,176378.0,32.3765,32.4021,32.3637,32.3829,176378.0
2016-11-30 10:20:00,50.6,50.62,50.57,50.6,122813.0,32.3829,32.3957,32.3637,32.3829,122813.0
2016-11-30 10:25:00,50.6,50.64,50.55,50.57,171756.0,32.3829,32.4085,32.3509,32.3637,171756.0
2016-11-30 10:30:00,50.56,50.6,50.56,50.58,169031.0,32.3573,32.3829,32.3573,32.3701,169031.0
2016-11-30 10:35:00,50.58,50.61,50.57,50.58,181100.0,32.3701,32.3893,32.3637,32.3701,181100.0
2016-11-30 10:40:00,50.58,50.59,50.56,50.57,104050.0,32.3701,32.3765,32.3573,32.3637,104050.0
2016-11-30 10:45:00,50.58,50.58,50.54,50.54,119949.0,32.3701,32.3701,32.3445,32.3445,119949.0
2016-11-30 10:50:00,50.55,50.55,50.51,50.52,113822.0,32.3509,32.3509,32.3253,32.3317,113822.0
2016-11-30 10:55:00,50.52,50.53,50.47,50.48,116107.0,32.3317,32.3381,32.2997,32.3061,116107.0
2016-11-30 11:00:00,50.48,50.49,50.41,50.41,106816.0,32.3061,32.3125,32.2613,32.2613,106816.0
2016-11-30 11:05:00,50.41,50.43,50.36,50.37,145892.0,32.2613,32.2741,32.2293,32.2357,145892.0
2016-11-30 11:10:00,50.37,50.43,50.32,50.42,128192.0,32.2357,32.2741,32.2037,32.2677,128192.0
2016-11-30 11:15:00,50.43,50.49,50.41,50.44,102410.0,32.2741,32.3125,32.2613,32.2805,102410.0
2016-11-30 11:20:00,50.45,50.45,50.36,50.36,141428.0,32.2869,32.2869,32.2293,32.2293,141428.0
2016-11-30 11:25:00,50.37,50.39,50.32,50.35,146380.0,32.2357,32.2485,32.2037,32.2229,146380.0
2016-11-30 11:30:00,50.36,50.37,50.32,50.34,94240.0,32.2293,32.2357,32.2037,32.2165,94240.0
2016-11-30 11:35:00,50.34,50.36,50.3,50.35,164507.0,32.2165,32.2293,32.1909,32.2229,164507.0
2016-11-30 11:40:00,50.36,50.36,50.24,50.26,154255.0,32.2293,32.2293,32.1525,32.1653,154255.0
2016-11-30 11:45:00,50.27,50.39,50.26,50.36,145991.0,32.1717,32.2485,32.1653,32.2293,145991.0
2016-11-30 11:50:00,50.37,50.41,50.31,50.31,103160.0,32.2357,32.2613,32.1973,32.1973,103160.0
2016-11-30 11:55:00,50.31,50.34,50.3,50.33,99215.0,32.1973,32.2165,32.1909,32.2101,99215.0
2016-11-30 12:00:00,50.32,50.34,50.3,50.3,108318.0,32.2037,32.2165,32.1909,32.1909,108318.0
2016-11-30 12:05:00,50.3,50.32,50.27,50.28,152108.0,32.1909,32.2037,32.1717,32.1781,152108.0
2016-11-30 12:10:00,50.29,50.31,50.27,50.29,165073.0,32.1845,32.1973,32.1717,32.1845,165073.0
2016-11-30 12:15:00,50.29,50.3,50.21,50.26,184846.0,32.1845,32.1909,32.1333,32.1653,184846.0
2016-11-30 12:20:00,50.25,50.34,50.25,50.31,120163.0,32.1589,32.2165,32.1589,32.1973,120163.0
2016-11-30 12:25:00,50.32,50.35,50.31,50.34,140603.0,32.2037,32.2229,32.1973,32.2165,140603.0
2016-11-30 12:30:00,50.34,50.39,50.33,50.37,166544.0,32.2165,32.2485,32.2101,32.2357,166544.0
2016-11-30 12:35:00,50.36,50.4,50.36,50.39,119365.0,32.2293,32.2549,32.2293,32.2485,119365.0
2016-11-30 12:40:00,50.39,50.4,50.38,50.4,60340.0,32.2485,32.2549,32.2421,32.2549,60340.0
2016-11-30 12:45:00,50.4,50.4,50.35,50.38,104994.0,32.2549,32.2549,32.2229,32.2421,104994.0
2016-11-30 12:50:00,50.38,50.39,50.36,50.38,99671.0,32.2421,32.2485,32.2293,32.2421,99671.0
2016-11-30 12:55:00,50.38,50.39,50.36,50.39,63044.0,32.2421,32.2485,32.2293,32.2485,63044.0
2016-11-30 13:00:00,50.38,50.43,50.37,50.4,101823.0,32.2421,32.2741,32.2357,32.2549,101823.0
2016-11-30 13:05:00,50.4,50.46,50.39,50.45,117279.0,32.2549,32.2933,32.2485,32.2869,117279.0
2016-11-30 13:10:00,50.46,50.47,50.41,50.42,99885.0,32.2933,32.2997,32.2613,32.2677,99885.0
2016-11-30 13:15:00,50.42,50.44,50.42,50.43,32509.0,32.2677,32.2805,32.2677,32.2741,32509.0
2016-11-30 13:20:00,50.43,50.45,50.41,50.45,53261.0,32.2741,32.2869,32.2613,32.2869,53261.0
2016-11-30 13:25:00,50.45,50.45,50.39,50.4,75568.0,32.2869,32.2869,32.2485,32.2549,75568.0
2016-11-30 13:30:00,50.4,50.43,50.39,50.4,57081.0,32.2549,32.2741,32.2485,32.2549,57081.0
2016-11-30 13:35:00,50.41,50.41,50.37,50.38,141793.0,32.2613,32.2613,32.2357,32.2421,141793.0
2016-11-30 13:40:00,50.38,50.38,50.34,50.35,87510.0,32.2421,32.2421,32.2165,32.2229,87510.0
2016-11-30 13:45:00,50.35,50.38,50.34,50.36,100711.0,32.2229,32.2421,32.2165,32.2293,100711.0
2016-11-30 13:50:00,50.37,50.38,50.35,50.37,108125.0,32.2357,32.2421,32.2229,32.2357,108125.0
2016-11-30 13:55:00,50.37,50.38,50.34,50.34,65721.0,32.2357,32.2421,32.2165,32.2165,65721.0
2016-11-30 14:00:00,50.34,50.35,50.28,50.32,128150.0,32.2165,32.2229,32.1781,32.2037,128150.0
2016-11-30 14:05:00,50.32,50.32,50.24,50.26,116560.0,32.2037,32.2037,32.1525,32.1653,116560.0
2016-11-30 14:10:00,50.25,50.26,50.19,50.19,92118.0,32.1589,32.1653,32.1205,32.1205,92118.0
2016-11-30 14:15:00,50.2,50.2,50.15,50.19,132009.0,32.1269,32.1269,32.0949,32.1205,132009.0
2016-11-30 14:20:00,50.19,50.2,50.12,50.18,131152.0,32.1205,32.1269,32.0757,32.1141,131152.0
2016-11-30 14:25:00,50.18,50.2,50.16,50.19,129733.0,32.1141,32.1269,32.1013,32.1205,129733.0
2016-11-30 14:30:00,50.2,50.22,50.15,50.15,141375.0,32.1269,32.1397,32.0949,32.0949,141375.0
2016-11-30 14:35:00,50.15,50.17,50.11,50.14,121175.0,32.0949,32.1077,32.0693,32.0885,121175.0
2016-11-30 14:40:00,50.14,50.15,50.1,50.1,77819.0,32.0885,32.0949,32.0629,32.0629,77819.0
2016-11-30 14:45:00,50.1,50.13,50.06,50.07,181698.0,32.0629,32.0821,32.0373,32.0437,181698.0
2016-11-30 14:50:00,50.08,50.12,50.04,50.05,224727.0,32.0501,32.0757,32.0245,32.0309,224727.0
2016-11-30 14:55:00,50.05,50.09,50.04,50.07,227371.0,32.0309,32.0565,32.0245,32.0437,227371.0
2016-11-30 15:00:00,50.06,50.16,50.06,50.16,240926.0,32.0373,32.1013,32.0373,32.1013,240926.0
2016-11-30 15:05:00,50.16,50.16,50.1,50.16,239930.0,32.1013,32.1013,32.0629,32.1013,239930.0
2016-11-30 15:10:00,50.16,50.18,50.15,50.16,123409.0,32.1013,32.1141,32.0949,32.1013,123409.0
2016-11-30 15:15:00,50.16,50.18,50.07,50.09,176289.0,32.1013,32.1141,32.0437,32.0565,176289.0
2016-11-30 15:20:00,50.09,50.15,50.07,50.07,303441.0,32.0565,32.0949,32.0437,32.0437,303441.0
2016-11-30 15:25:00,50.08,50.12,50.07,50.07,207112.0,32.0501,32.0757,32.0437,32.0437,207112.0
2016-11-30 15:30:00,50.08,50.08,50.0,50.04,365125.0,32.0501,32.0501,31.9989,32.0245,365125.0
2016-11-30 15:35:00,50.04,50.05,50.0,50.01,338425.0,32.0245,32.0309,31.9989,32.0053,338425.0
2016-11-30 15:40:00,50.0,50.04,49.95,50.04,572259.0,31.9989,32.0245,31.9669,32.0245,572259.0
2016-11-30 15:45:00,50.03,50.03,49.95,49.99,471306.0,32.0181,32.0181,31.9669,31.9925,471306.0
2016-11-30 15:50:00,49.99,50.07,49.97,50.07,502830.0,31.9925,32.0437,31.9797,32.0437,502830.0
2016-11-30 15:55:00,50.07,50.07,49.9,49.91,1372898.0,32.0437,32.0437,31.9349,31.9413,1372898.0
2016-12-01 09:30:00,49.8,49.87,49.69,49.75,424962.0,31.8709,31.9157,31.8005,31.8389,424962.0
2016-12-01 09:35:00,49.75,49.75,49.59,49.59,257778.0,31.8389,31.8389,31.7365,31.7365,257778.0
2016-12-01 09:40:00,49.59,49.63,49.53,49.57,184952.0,31.7365,31.7621,31.6981,31.7237,184952.0
2016-12-01 09:45:00,49.57,49.58,49.46,49.48,240787.0,31.7237,31.7301,31.6533,31.6661,240787.0
2016-12-01 09:50:00,49.49,49.51,49.38,49.42,220338.0,31.6725,31.6853,31.6021,31.6277,220338.0
2016-12-01 09:55:00,49.42,49.44,49.31,49.35,272513.0,31.6277,31.6405,31.5573,31.5829,272513.0
2016-12-01 10:00:00,49.36,49.39,49.31,49.39,169508.0,31.5893,31.6085,31.5573,31.6085,169508.0
2016-12-01 10:05:00,49.39,49.48,49.37,49.38,179400.0,31.6085,31.6661,31.5957,31.6021,179400.0
2016-12-01 10:10:00,49.39,49.42,49.35,49.4,167326.0,31.6085,31.6277,31.5829,31.6149,167326.0
2016-12-01 10:15:00,49.4,49.52,49.4,49.49,202872.0,31.6149,31.6917,31.6149,31.6725,202872.0
2016-12-01 10:20:00,49.5,49.54,49.48,49.53,83186.0,31.6789,31.7045,31.6661,31.6981,83186.0
2016-12-01 10:25:00,49.52,49.58,49.49,49.57,98728.0,31.6917,31.7301,31.6725,31.7237,98728.0
2016-12-01 10:30:00,49.58,49.66,49.57,49.66,102819.0,31.7301,31.7813,31.7237,31.7813,102819.0
2016-12-01 10:35:00,49.65,49.78,49.64,49.68,196267.0,31.7749,31.8581,31.7685,31.7941,196267.0
2016-12-01 10:40:00,49.67,49.7,49.62,49.69,110479.0,31.7877,31.8069,31.7557,31.8005,110479.0
2016-12-01 10:45:00,49.7,49.76,49.64,49.68,131153.0,31.8069,31.8453,31.7685,31.7941,131153.0
2016-12-01 10:50:00,49.68,49.74,49.67,49.73,115274.0,31.7941,31.8325,31.7877,31.8261,115274.0
2016-12-01 10:55:00,49.73,49.85,49.72,49.84,147832.0,31.8261,31.9029,31.8197,31.8965,147832.0
2016-12-01 11:00:00,49.84,49.89,49.81,49.85,108937.0,31.8965,31.9285,31.8773,31.9029,108937.0
2016-12-01 11:05:00,49.84,49.85,49.74,49.77,78127.0,31.8965,31.9029,31.8325,31.8517,78127.0
2016-12-01 11:10:00,49.77,49.82,49.76,49.78,58298.0,31.8517,31.8837,31.8453,31.8581,58298.0
2016-12-01 11:15:00,49.77,49.82,49.74,49.81,84765.0,31.8517,31.8837,31.8325,31.8773,84765.0
2016-12-01 11:20:00,49.81,49.94,49.8,49.93,200650.0,31.8773,31.9605,31.8709,31.9541,200650.0
2016-12-01 11:25:00,49.92,49.94,49.81,49.81,140564.0,31.9477,31.9605,31.8773,31.8773,140564.0
2016-12-01 11:30:00,49.81,49.88,49.81,49.86,78791.0,31.8773,31.9221,31.8773,31.9093,78791.0
2016-12-01 11:35:00,49.85,49.92,49.84,49.91,96165.0,31.9029,31.9477,31.8965,31.9413,96165.0
2016-12-01 11:40:00,49.9,49.91,49.8,49.82,119700.0,31.9349,31.9413,31.8709,31.8837,119700.0
2016-12-01 11:45:00,49.82,49.88,49.81,49.84,105615.0,31.8837,31.9221,31.8773,31.8965,105615.0
2016-12-01 11:50:00,49.84,49.84,49.78,49.83,73414.0,31.8965,31.8965,31.8581,31.8901,73414.0
2016-12-01 11:55:00,49.83,49.89,49.83,49.89,48030.0,31.8901,31.9285,31.8901,31.9285,48030.0
2016-12-01 12:00:00,49.89,49.9,49.83,49.84,71576.0,31.9285,31.9349,31.8901,31.8965,71576.0
2016-12-01 12:05:00,49.84,49.85,49.74,49.79,94914.0,31.8965,31.9029,31.8325,31.8645,94914.0
2016-12-01 12:10:00,49.79,49.8,49.76,49.77,52735.0,31.8645,31.8709,31.8453,31.8517,52735.0
2016-12-01 12:15:00,49.76,49.79,49.75,49.75,78707.0,31.8453,31.8645,31.8389,31.8389,78707.0
2016-12-01 12:20:00,49.75,49.76,49.69,49.75,99616.0,31.8389,31.8453,31.8005,31.8389,99616.0
2016-12-01 12:25:00,49.75,49.76,49.72,49.73,105630.0,31.8389,31.8453,31.8197,31.8261,105630.0
2016-12-01 12:30:00,49.73,49.76,49.73,49.75,82435.0,31.8261,31.8453,31.8261,31.8389,82435.0
2016-12-01 12:35:00,49.76,49.77,49.72,49.76,91118.0,31.8453,31.8517,31.8197,31.8453,91118.0
2016-12-01 12:40:00,49.75,49.76,49.66,49.68,106932.0,31.8389,31.8453,31.7813,31.7941,106932.0
2016-12-01 12:45:00,49.68,49.73,49.67,49.72,96774.0,31.7941,31.8261,31.7877,31.8197,96774.0
2016-12-01 12:50:00,49.72,49.81,49.71,49.8,96468.0,31.8197,31.8773,31.8133,31.8709,96468.0
2016-12-01 12:55:00,49.8,49.81,49.74,49.76,109056.0,31.8709,31.8773,31.8325,31.8453,109056.0
2016-12-01 13:00:00,49.75,49.76,49.7,49.71,92025.0,31.8389,31.8453,31.8069,31.8133,92025.0
2016-12-01 13:05:00,49.71,49.71,49.67,49.69,67289.0,31.8133,31.8133,31.7877,31.8005,67289.0
2016-12-01 13:10:00,49.69,49.75,49.68,49.75,152218.0,31.8005,31.8389,31.7941,31.8389,152218.0
2016-12-01 13:15:00,49.75,49.77,49.74,49.75,54110.0,31.8389,31.8517,31.8325,31.8389,54110.0
2016-12-01 13:20:00,49.74,49.75,49.67,49.73,74078.0,31.8325,31.8389,31.7877,31.8261,74078.0
2016-12-01 13:25:00,49.72,49.73,49.69,49.7,66525.0,31.8197,31.8261,31.8005,31.8069,66525.0
2016-12-01 13:30:00,49.69,49.79,49.68,49.79,68395.0,31.8005,31.8645,31.7941,31.8645,68395.0
2016-12-01 13:35:00,49.79,49.88,49.78,49.84,108094.0,31.8645,31.9221,31.8581,31.8965,108094.0
2016-12-01 13:40:00,49.84,49.9,49.83,49.88,78186.0,31.8965,31.9349,31.8901,31.9221,78186.0
2016-12-01 13:45:00,49.88,49.88,49.86,49.88,45279.0,31.9221,31.9221,31.9093,31.9221,45279.0
2016-12-01 13:50:00,49.88,49.88,49.85,49.86,79018.0,31.9221,31.9221,31.9029,31.9093,79018.0
2016-12-01 13:55:00,49.86,49.87,49.82,49.86,68684.0,31.9093,31.9157,31.8837,31.9093,68684.0
2016-12-01 14:00:00,49.85,49.9,49.85,49.89,79424.0,31.9029,31.9349,31.9029,31.9285,79424.0
2016-12-01 14:05:00,49.89,49.91,49.85,49.88,92361.0,31.9285,31.9413,31.9029,31.9221,92361.0
2016-12-01 14:10:00,49.88,49.9,49.87,49.88,56378.0,31.9221,31.9349,31.9157,31.9221,56378.0
2016-12-01 14:15:00,49.89,49.94,49.88,49.89,126445.0,31.9285,31.9605,31.9221,31.9285,126445.0
2016-12-01 14:20:00,49.89,49.91,49.86,49.89,116660.0,31.9285,31.9413,31.9093,31.9285,116660.0
2016-12-01 14:25:00,49.88,49.9,49.87,49.87,58968.0,31.9221,31.9349,31.9157,31.9157,58968.0
2016-12-01 14:30:00,49.87,49.88,49.8,49.8,248372.0,31.9157,31.9221,31.8709,31.8709,248372.0
2016-12-01 14:35:00,49.8,49.88,49.8,49.87,111859.0,31.8709,31.9221,31.8709,31.9157,111859.0
2016-12-01 14:40:00,49.87,49.91,49.86,49.9,93597.0,31.9157,31.9413,31.9093,31.9349,93597.0
2016-12-01 14:45:00,49.91,49.93,49.88,49.93,167965.0,31.9413,31.9541,31.9221,31.9541,167965.0
2016-12-01 14:50:00,49.92,49.98,49.91,49.97,103009.0,31.9477,31.9861,31.9413,31.9797,103009.0
2016-12-01 14:55:00,49.97,49.99,49.93,49.98,133082.0,31.9797,31.9925,31.9541,31.9861,133082.0
2016-12-01 15:00:00,49.98,49.99,49.9,49.94,143519.0,31.9861,31.9925,31.9349,31.9605,143519.0
2016-12-01 15:05:00,49.94,49.97,49.9,49.94,115533.0,31.9605,31.9797,31.9349,31.9605,115533.0
2016-12-01 15:10:00,49.94,49.96,49.89,49.91,125983.0,31.9605,31.9733,31.9285,31.9413,125983.0
2016-12-01 15:15:00,49.91,49.94,49.89,49.92,91418.0,31.9413,31.9605,31.9285,31.9477,91418.0
2016-12-01 15:20:00,49.93,49.94,49.89,49.93,163054.0,31.9541,31.9605,31.9285,31.9541,163054.0
2016-12-01 15:25:00,49.93,49.96,49.92,49.95,116926.0,31.9541,31.9733,31.9477,31.9669,116926.0
2016-12-01 15:30:00,49.95,49.95,49.89,49.93,151785.0,31.9669,31.9669,31.9285,31.9541,151785.0
2016-12-01 15:35:00,49.92,49.93,49.86,49.9,192119.0,31.9477,31.9541,31.9093,31.9349,192119.0
2016-12-01 15:40:00,49.9,49.92,49.85,49.92,207308.0,31.9349,31.9477,31.9029,31.9477,207308.0
2016-12-01 15:45:00,49.91,49.94,49.86,49.92,312454.0,31.9413,31.9605,31.9093,31.9477,312454.0
2016-12-01 15:50:00,49.92,49.95,49.91,49.94,304226.0,31.9477,31.9669,31.9413,31.9605,304226.0
2016-12-01 15:55:00,49.94,49.95,49.87,49.88,797376.0,31.9605,31.9669,31.9157,31.9221,797376.0
2016-12-02 09:30:00,50.0,50.17,49.98,50.15,384501.0,31.9989,32.1077,31.9861,32.0949,384501.0
2016-12-02 09:35:00,50.15,50.29,50.13,50.28,178725.0,32.0949,32.1845,32.0821,32.1781,178725.0
2016-12-02 09:40:00,50.28,50.32,50.13,50.14,206641.0,32.1781,32.2037,32.0821,32.0885,206641.0
2016-12-02 09:45:00,50.13,50.16,50.0,50.05,190945.0,32.0821,32.1013,31.9989,32.0309,190945.0
2016-12-02 09:50:00,50.04,50.13,50.03,50.12,117069.0,32.0245,32.0821,32.0181,32.0757,117069.0
2016-12-02 09:55:00,50.13,50.27,50.1,50.21,196854.0,32.0821,32.1717,32.0629,32.1333,196854.0
2016-12-02 10:00:00,50.21,50.32,50.21,50.25,149077.0,32.1333,32.2037,32.1333,32.1589,149077.0
2016-12-02 10:05:00,50.25,50.25,50.16,50.22,92329.0,32.1589,32.1589,32.1013,32.1397,92329.0
2016-12-02 10:10:00,50.23,50.31,50.21,50.3,117251.0,32.1461,32.1973,32.1333,32.1909,117251.0
2016-12-02 10:15:00,50.3,50.3,50.21,50.24,161810.0,32.1909,32.1909,32.1333,32.1525,161810.0
2016-12-02 10:20:00,50.24,50.25,50.1,50.13,121041.0,32.1525,32.1589,32.0629,32.0821,121041.0
2016-12-02 10:25:00,50.13,50.15,50.06,50.11,101434.0,32.0821,32.0949,32.0373,32.0693,101434.0
2016-12-02 10:30:00,50.11,50.13,50.02,50.02,112413.0,32.0693,32.0821,32.0117,32.0117,112413.0
2016-12-02 10:35:00,50.03,50.08,50.0,50.03,98595.0,32.0181,32.0501,31.9989,32.0181,98595.0
2016-12-02 10:40:00,50.03,50.05,50.0,50.01,51962.0,32.0181,32.0309,31.9989,32.0053,51962.0
2016-12-02 10:45:00,50.0,50.03,49.96,49.98,108360.0,31.9989,32.0181,31.9733,31.9861,108360.0
2016-12-02 10:50:00,49.99,49.99,49.92,49.96,81106.0,31.9925,31.9925,31.9477,31.9733,81106.0
2016-12-02 10:55:00,49.96,49.98,49.9,49.91,65211.0,31.9733,31.9861,31.9349,31.9413,65211.0
2016-12-02 11:00:00,49.91,49.97,49.9,49.91,93768.0,31.9413,31.9797,31.9349,31.9413,93768.0
2016-12-02 11:05:00,49.9,49.91,49.87,49.9,54753.0,31.9349,31.9413,31.9157,31.9349,54753.0
2016-12-02 11:10:00,49.9,49.94,49.88,49.92,80765.0,31.9349,31.9605,31.9221,31.9477,80765.0
2016-12-02 11:15:00,49.92,49.95,49.88,49.95,67806.0,31.9477,31.9669,31.9221,31.9669,67806.0
2016-12-02 11:20:00,49.94,50.0,49.94,49.95,57459.0,31.9605,31.9989,31.9605,31.9669,57459.0
2016-12-02 11:25:00,49.95,49.95,49.9,49.91,66945.0,31.9669,31.9669,31.9349,31.9413,66945.0
2016-12-02 11:30:00,49.9,49.91,49.86,49.9,103014.0,31.9349,31.9413,31.9093,31.9349,103014.0
2016-12-02 11:35:00,49.9,49.94,49.88,49.94,70068.0,31.9349,31.9605,31.9221,31.9605,70068.0
2016-12-02 11:40:00,49.94,49.99,49.94,49.98,74370.0,31.9605,31.9925,31.9605,31.9861,74370.0
2016-12-02 11:45:00,49.98,49.99,49.94,49.97,70795.0,31.9861,31.9925,31.9605,31.9797,70795.0
2016-12-02 11:50:00,49.97,50.0,49.94,49.99,198824.0,31.9797,31.9989,31.9605,31.9925,198824.0
2016-12-02 11:55:00,49.99,49.99,49.95,49.96,53524.0,31.9925,31.9925,31.9669,31.9733,53524.0
2016-12-02 12:00:00,49.96,49.98,49.92,49.96,89660.0,31.9733,31.9861,31.9477,31.9733,89660.0
2016-12-02 12:05:00,49.94,49.96,49.87,49.87,73691.0,31.9605,31.9733,31.9157,31.9157,73691.0
2016-12-02 12:10:00,49.87,49.89,49.83,49.88,105663.0,31.9157,31.9285,31.8901,31.9221,105663.0
2016-12-02 12:15:00,49.89,49.89,49.83,49.87,73584.0,31.9285,31.9285,31.8901,31.9157,73584.0
2016-12-02 12:20:00,49.87,49.87,49.83,49.84,69146.0,31.9157,31.9157,31.8901,31.8965,69146.0
2016-12-02 12:25:00,49.84,49.9,49.83,49.87,61097.0,31.8965,31.9349,31.8901,31.9157,61097.0
2016-12-02 12:30:00,49.88,49.89,49.83,49.84,58619.0,31.9221,31.9285,31.8901,31.8965,58619.0
2016-12-02 12:35:00,49.84,49.87,49.83,49.84,89806.0,31.8965,31.9157,31.8901,31.8965,89806.0
2016-12-02 12:40:00,49.84,49.84,49.8,49.8,46957.0,31.8965,31.8965,31.8709,31.8709,46957.0
2016-12-02 12:45:00,49.82,49.85,49.81,49.83,30960.0,31.8837,31.9029,31.8773,31.8901,30960.0
2016-12-02 12:50:00,49.82,49.87,49.82,49.83,28855.0,31.8837,31.9157,31.8837,31.8901,28855.0
2016-12-02 12:55:00,49.83,49.91,49.82,49.9,58995.0,31.8901,31.9413,31.8837,31.9349,58995.0
2016-12-02 13:00:00,49.9,49.91,49.87,49.88,50172.0,31.9349,31.9413,31.9157,31.9221,50172.0
2016-12-02 13:05:00,49.88,49.9,49.84,49.88,103512.0,31.9221,31.9349,31.8965,31.9221,103512.0
2016-12-02 13:10:00,49.88,49.91,49.79,49.8,93004.0,31.9221,31.9413,31.8645,31.8709,93004.0
2016-12-02 13:15:00,49.81,49.82,49.74,49.74,85671.0,31.8773,31.8837,31.8325,31.8325,85671.0
2016-12-02 13:20:00,49.73,49.78,49.73,49.76,43742.0,31.8261,31.8581,31.8261,31.8453,43742.0
2016-12-02 13:25:00,49.76,49.78,49.73,49.75,49303.0,31.8453,31.8581,31.8261,31.8389,49303.0
2016-12-02 13:30:00,49.75,49.76,49.7,49.71,51103.0,31.8389,31.8453,31.8069,31.8133,51103.0
2016-12-02 13:35:00,49.71,49.76,49.7,49.74,44521.0,31.8133,31.8453,31.8069,31.8325,44521.0
2016-12-02 13:40:00,49.75,49.78,49.74,49.78,47171.0,31.8389,31.8581,31.8325,31.8581,47171.0
2016-12-02 13:45:00,49.77,49.78,49.73,49.73,48240.0,31.8517,31.8581,31.8261,31.8261,48240.0
2016-12-02 13:50:00,49.73,49.74,49.72,49.73,51990.0,31.8261,31.8325,31.8197,31.8261,51990.0
2016-12-02 13:55:00,49.73,49.77,49.72,49.76,57821.0,31.8261,31.8517,31.8197,31.8453,57821.0
2016-12-02 14:00:00,49.76,49.77,49.69,49.71,89260.0,31.8453,31.8517,31.8005,31.8133,89260.0
2016-12-02 14:05:00,49.71,49.71,49.68,49.69,66573.0,31.8133,31.8133,31.7941,31.8005,66573.0
2016-12-02 14:10:00,49.69,49.69,49.65,49.67,105524.0,31.8005,31.8005,31.7749,31.7877,105524.0
2016-12-02 14:15:00,49.67,49.72,49.66,49.71,92785.0,31.7877,31.8197,31.7813,31.8133,92785.0
2016-12-02 14:20:00,49.72,49.79,49.71,49.78,79028.0,31.8197,31.8645,31.8133,31.8581,79028.0
2016-12-02 14:25:00,49.78,49.81,49.76,49.79,69651.0,31.8581,31.8773,31.8453,31.8645,69651.0
2016-12-02 14:30:00,49.79,49.79,49.75,49.77,50918.0,31.8645,31.8645,31.8389,31.8517,50918.0
2016-12-02 14:35:00,49.78,49.79,49.7,49.73,143254.0,31.8581,31.8645,31.8069,31.8261,143254.0
2016-12-02 14:40:00,49.73,49.78,49.72,49.77,58803.0,31.8261,31.8581,31.8197,31.8517,58803.0
2016-12-02 14:45:00,49.78,49.79,49.7,49.72,97145.0,31.8581,31.8645,31.8069,31.8197,97145.0
2016-12-02 14:50:00,49.71,49.72,49.67,49.68,54022.0,31.8133,31.8197,31.7877,31.7941,54022.0
2016-12-02 14:55:00,49.68,49.69,49.61,49.62,115664.0,31.7941,31.8005,31.7493,31.7557,115664.0
2016-12-02 15:00:00,49.62,49.68,49.6,49.67,157028.0,31.7557,31.7941,31.7429,31.7877,157028.0
2016-12-02 15:05:00,49.68,49.72,49.65,49.71,142548.0,31.7941,31.8197,31.7749,31.8133,142548.0
2016-12-02 15:10:00,49.72,49.74,49.7,49.73,93643.0,31.8197,31.8325,31.8069,31.8261,93643.0
2016-12-02 15:15:00,49.72,49.73,49.67,49.69,98342.0,31.8197,31.8261,31.7877,31.8005,98342.0
2016-12-02 15:20:00,49.69,49.75,49.69,49.73,102096.0,31.8005,31.8389,31.8005,31.8261,102096.0
2016-12-02 15:25:00,49.73,49.78,49.73,49.77,129810.0,31.8261,31.8581,31.8261,31.8517,129810.0
2016-12-02 15:30:00,49.77,49.84,49.76,49.83,142629.0,31.8517,31.8965,31.8453,31.8901,142629.0
2016-12-02 15:35:00,49.83,49.84,49.77,49.77,146724.0,31.8901,31.8965,31.8517,31.8517,146724.0
2016-12-02 15:40:00,49.78,49.78,49.76,49.76,194513.0,31.8581,31.8581,31.8453,31.8453,194513.0
2016-12-02 15:45:00,49.77,49.8,49.76,49.8,172373.0,31.8517,31.8709,31.8453,31.8709,172373.0
2016-12-02 15:50:00,49.8,49.82,49.79,49.82,249287.0,31.8709,31.8837,31.8645,31.8837,249287.0
2016-12-02 15:55:00,49.82,49.86,49.79,49.83,668103.0,31.8837,31.9093,31.8645,31.8901,668103.0
2016-12-05 09:30:00,49.74,49.91,49.74,49.87,323854.0,31.8325,31.9413,31.8325,31.9157,323854.0
2016-12-05 09:35:00,49.87,49.94,49.82,49.91,234350.0,31.9157,31.9605,31.8837,31.9413,234350.0
2016-12-05 09:40:00,49.9,49.99,49.89,49.98,150159.0,31.9349,31.9925,31.9285,31.9861,150159.0
2016-12-05 09:45:00,49.98,50.05,49.96,50.05,329295.0,31.9861,32.0309,31.9733,32.0309,329295.0
2016-12-05 09:50:00,50.04,50.07,50.03,50.05,141693.0,32.0245,32.0437,32.0181,32.0309,141693.0
2016-12-05 09:55:00,50.06,50.07,49.96,50.05,191692.0,32.0373,32.0437,31.9733,32.0309,191692.0
2016-12-05 10:00:00,50.05,50.08,49.88,49.88,250606.0,32.0309,32.0501,31.9221,31.9221,250606.0
2016-12-05 10:05:00,49.88,49.92,49.82,49.84,120577.0,31.9221,31.9477,31.8837,31.8965,120577.0
2016-12-05 10:10:00,49.85,49.9,49.84,49.86,121538.0,31.9029,31.9349,31.8965,31.9093,121538.0
2016-12-05 10:15:00,49.86,49.88,49.78,49.85,88752.0,31.9093,31.9221,31.8581,31.9029,88752.0
2016-12-05 10:20:00,49.85,49.93,49.84,49.93,85050.0,31.9029,31.9541,31.8965,31.9541,85050.0
2016-12-05 10:25:00,49.93,49.93,49.81,49.83,141871.0,31.9541,31.9541,31.8773,31.8901,141871.0
2016-12-05 10:30:00,49.84,49.84,49.76,49.76,104775.0,31.8965,31.8965,31.8453,31.8453,104775.0
2016-12-05 10:35:00,49.76,49.84,49.76,49.81,76529.0,31.8453,31.8965,31.8453,31.8773,76529.0
2016-12-05 10:40:00,49.81,49.82,49.76,49.8,75749.0,31.8773,31.8837,31.8453,31.8709,75749.0
2016-12-05 10:45:00,49.81,49.81,49.74,49.77,118411.0,31.8773,31.8773,31.8325,31.8517,118411.0
2016-12-05 10:50:00,49.77,49.79,49.73,49.77,89512.0,31.8517,31.8645,31.8261,31.8517,89512.0
2016-12-05 10:55:00,49.77,49.82,49.75,49.82,91148.0,31.8517,31.8837,31.8389,31.8837,91148.0
2016-12-05 11:00:00,49.81,49.94,49.81,49.93,80150.0,31.8773,31.9605,31.8773,31.9541,80150.0
2016-12-05 11:05:00,49.93,49.94,49.9,49.92,90954.0,31.9541,31.9605,31.9349,31.9477,90954.0
2016-12-05 11:10:00,49.92,49.98,49.91,49.97,143294.0,31.9477,31.9861,31.9413,31.9797,143294.0
2016-12-05 11:15:00,49.97,50.0,49.95,50.0,101937.0,31.9797,31.9989,31.9669,31.9989,101937.0
2016-12-05 11:20:00,50.0,50.0,49.95,49.98,83309.0,31.9989,31.9989,31.9669,31.9861,83309.0
2016-12-05 11:25:00,49.98,50.0,49.94,49.98,61217.0,31.9861,31.9989,31.9605,31.9861,61217.0
2016-12-05 11:30:00,49.98,50.01,49.98,49.99,57278.0,31.9861,32.0053,31.9861,31.9925,57278.0
2016-12-05 11:35:00,49.99,50.06,49.98,50.04,100701.0,31.9925,32.0373,31.9861,32.0245,100701.0
2016-12-05 11:40:00,50.03,50.04,49.99,50.0,73114.0,32.0181,32.0245,31.9925,31.9989,73114.0
2016-12-05 11:45:00,49.99,50.01,49.97,49.99,95283.0,31.9925,32.0053,31.9797,31.9925,95283.0
2016-12-05 11:50:00,49.99,50.0,49.95,49.99,49014.0,31.9925,31.9989,31.9669,31.9925,49014.0
2016-12-05 11:55:00,49.99,50.05,49.97,50.05,62632.0,31.9925,32.0309,31.9797,32.0309,62632.0
2016-12-05 12:00:00,50.04,50.04,49.94,49.94,72044.0,32.0245,32.0245,31.9605,31.9605,72044.0
2016-12-05 12:05:00,49.95,49.95,49.89,49.9,62023.0,31.9669,31.9669,31.9285,31.9349,62023.0
2016-12-05 12:10:00,49.91,49.94,49.88,49.91,59743.0,31.9413,31.9605,31.9221,31.9413,59743.0
2016-12-05 12:15:00,49.91,49.91,49.87,49.88,73224.0,31.9413,31.9413,31.9157,31.9221,73224.0
2016-12-05 12:20:00,49.88,49.9,49.86,49.89,60318.0,31.9221,31.9349,31.9093,31.9285,60318.0
2016-12-05 12:25:00,49.89,49.95,49.88,49.93,80720.0,31.9285,31.9669,31.9221,31.9541,80720.0
2016-12-05 12:30:00,49.94,49.95,49.92,49.92,39584.0,31.9605,31.9669,31.9477,31.9477,39584.0
2016-12-05 12:35:00,49.92,49.98,49.9,49.91,90841.0,31.9477,31.9861,31.9349,31.9413,90841.0
2016-12-05 12:40:00,49.91,49.92,49.88,49.9,67925.0,31.9413,31.9477,31.9221,31.9349,67925.0
2016-12-05 12:45:00,49.9,49.91,49.85,49.9,76348.0,31.9349,31.9413,31.9029,31.9349,76348.0
2016-12-05 12:50:00,49.9,49.92,49.89,49.91,40148.0,31.9349,31.9477,31.9285,31.9413,40148.0
2016-12-05 12:55:00,49.91,49.92,49.89,49.89,50246.0,31.9413,31.9477,31.9285,31.9285,50246.0
2016-12-05 13:00:00,49.89,49.9,49.85,49.88,55178.0,31.9285,31.9349,31.9029,31.9221,55178.0
2016-12-05 13:05:00,49.88,49.92,49.87,49.92,79334.0,31.9221,31.9477,31.9157,31.9477,79334.0
2016-12-05 13:10:00,49.92,49.98,49.91,49.98,66826.0,31.9477,31.9861,31.9413,31.9861,66826.0
2016-12-05 13:15:00,49.98,50.0,49.97,50.0,54952.0,31.9861,31.9989,31.9797,31.9989,54952.0
2016-12-05 13:20:00,50.0,50.02,49.98,49.99,98281.0,31.9989,32.0117,31.9861,31.9925,98281.0
2016-12-05 13:25:00,49.99,50.0,49.94,49.94,70623.0,31.9925,31.9989,31.9605,31.9605,70623.0
2016-12-05 13:30:00,49.94,49.96,49.92,49.94,81099.0,31.9605,31.9733,31.9477,31.9605,81099.0
2016-12-05 13:35:00,49.95,49.96,49.92,49.92,54152.0,31.9669,31.9733,31.9477,31.9477,54152.0
2016-12-05 13:40:00,49.92,49.93,49.9,49.93,79478.0,31.9477,31.9541,31.9349,31.9541,79478.0
2016-12-05 13:45:00,49.92,49.94,49.9,49.93,60324.0,31.9477,31.9605,31.9349,31.9541,60324.0
2016-12-05 13:50:00,49.93,49.94,49.9,49.93,81098.0,31.9541,31.9605,31.9349,31.9541,81098.0
2016-12-05 13:55:00,49.92,49.94,49.88,49.88,67300.0,31.9477,31.9605,31.9221,31.9221,67300.0
2016-12-05 14:00:00,49.88,49.9,49.83,49.83,96660.0,31.9221,31.9349,31.8901,31.8901,96660.0
2016-12-05 14:05:00,49.83,49.87,49.82,49.86,101349.0,31.8901,31.9157,31.8837,31.9093,101349.0
2016-12-05 14:10:00,49.85,49.86,49.82,49.85,61771.0,31.9029,31.9093,31.8837,31.9029,61771.0
2016-12-05 14:15:00,49.84,49.86,49.8,49.85,112118.0,31.8965,31.9093,31.8709,31.9029,112118.0
2016-12-05 14:20:00,49.84,49.86,49.82,49.82,54597.0,31.8965,31.9093,31.8837,31.8837,54597.0
2016-12-05 14:25:00,49.82,49.82,49.79,49.82,62646.0,31.8837,31.8837,31.8645,31.8837,62646.0
2016-12-05 14:30:00,49.82,49.83,49.78,49.78,73065.0,31.8837,31.8901,31.8581,31.8581,73065.0
2016-12-05 14:35:00,49.78,49.8,49.77,49.8,80230.0,31.8581,31.8709,31.8517,31.8709,80230.0
2016-12-05 14:40:00,49.8,49.83,49.79,49.82,73762.0,31.8709,31.8901,31.8645,31.8837,73762.0
2016-12-05 14:45:00,49.81,49.87,49.81,49.87,97286.0,31.8773,31.9157,31.8773,31.9157,97286.0
2016-12-05 14:50:00,49.87,49.87,49.84,49.85,82197.0,31.9157,31.9157,31.8965,31.9029,82197.0
2016-12-05 14:55:00,49.85,49.86,49.85,49.86,68763.0,31.9029,31.9093,31.9029,31.9093,68763.0
2016-12-05 15:00:00,49.85,49.87,49.84,49.84,85932.0,31.9029,31.9157,31.8965,31.8965,85932.0
2016-12-05 15:05:00,49.85,49.87,49.84,49.86,74357.0,31.9029,31.9157,31.8965,31.9093,74357.0
2016-12-05 15:10:00,49.86,49.9,49.83,49.84,91184.0,31.9093,31.9349,31.8901,31.8965,91184.0
2016-12-05 15:15:00,49.84,49.87,49.84,49.86,90374.0,31.8965,31.9157,31.8965,31.9093,90374.0
2016-12-05 15:20:00,49.86,49.88,49.85,49.86,72679.0,31.9093,31.9221,31.9029,31.9093,72679.0
2016-12-05 15:25:00,49.87,49.87,49.81,49.83,129385.0,31.9157,31.9157,31.8773,31.8901,129385.0
2016-12-05 15:30:00,49.83,49.87,49.81,49.82,194494.0,31.8901,31.9157,31.8773,31.8837,194494.0
2016-12-05 15:35:00,49.83,49.83,49.78,49.78,187421.0,31.8901,31.8901,31.8581,31.8581,187421.0
2016-12-05 15:40:00,49.78,49.81,49.76,49.77,325117.0,31.8581,31.8773,31.8453,31.8517,325117.0
2016-12-05 15:45:00,49.77,49.79,49.76,49.78,277260.0,31.8517,31.8645,31.8453,31.8581,277260.0
2016-12-05 15:50:00,49.78,49.81,49.77,49.79,425805.0,31.8581,31.8773,31.8517,31.8645,425805.0
2016-12-05 15:55:00,49.79,49.8,49.74,49.76,1148296.0,31.8645,31.8709,31.8325,31.8453,1148296.0
2016-12-06 09:30:00,50.15,50.23,49.76,50.0,750658.0,32.0949,32.1461,31.8453,31.9989,750658.0
2016-12-06 09:35:00,50.0,50.17,50.0,50.16,216158.0,31.9989,32.1077,31.9989,32.1013,216158.0
2016-12-06 09:40:00,50.15,50.15,50.03,50.15,267541.0,32.0949,32.0949,32.0181,32.0949,267541.0
2016-12-06 09:45:00,50.15,50.21,50.1,50.21,165740.0,32.0949,32.1333,32.0629,32.1333,165740.0
2016-12-06 09:50:00,50.21,50.25,50.18,50.24,231142.0,32.1333,32.1589,32.1141,32.1525,231142.0
2016-12-06 09:55:00,50.24,50.29,50.21,50.23,133763.0,32.1525,32.1845,32.1333,32.1461,133763.0
2016-12-06 10:00:00,50.24,50.26,50.12,50.25,325018.0,32.1525,32.1653,32.0757,32.1589,325018.0
2016-12-06 10:05:00,50.25,50.25,50.19,50.21,206229.0,32.1589,32.1589,32.1205,32.1333,206229.0
2016-12-06 10:10:00,50.21,50.24,50.2,50.22,143961.0,32.1333,32.1525,32.1269,32.1397,143961.0
2016-12-06 10:15:00,50.22,50.27,50.19,50.2,241438.0,32.1397,32.1717,32.1205,32.1269,241438.0
2016-12-06 10:20:00,50.2,50.23,50.17,50.2,104123.0,32.1269,32.1461,32.1077,32.1269,104123.0
2016-12-06 10:25:00,50.2,50.29,50.19,50.26,113437.0,32.1269,32.1845,32.1205,32.1653,113437.0
2016-12-06 10:30:00,50.25,50.42,50.24,50.41,168441.0,32.1589,32.2677,32.1525,32.2613,168441.0
2016-12-06 10:35:00,50.41,50.46,50.4,50.46,186025.0,32.2613,32.2933,32.2549,32.2933,186025.0
2016-12-06 10:40:00,50.46,50.5,50.45,50.46,126178.0,32.2933,32.3189,32.2869,32.2933,126178.0
2016-12-06 10:45:00,50.47,50.5,50.41,50.47,172539.0,32.2997,32.3189,32.2613,32.2997,172539.0
2016-12-06 10:50:00,50.47,50.52,50.45,50.52,108135.0,32.2997,32.3317,32.2869,32.3317,108135.0
2016-12-06 10:55:00,50.49,50.6,50.49,50.59,164729.0,32.3125,32.3829,32.3125,32.3765,164729.0
2016-12-06 11:00:00,50.6,50.61,50.5,50.5,95055.0,32.3829,32.3893,32.3189,32.3189,95055.0
2016-12-06 11:05:00,50.5,50.58,50.48,50.56,111717.0,32.3189,32.3701,32.3061,32.3573,111717.0
2016-12-06 11:10:00,50.56,50.62,50.55,50.61,100977.0,32.3573,32.3957,32.3509,32.3893,100977.0
2016-12-06 11:15:00,50.61,50.62,50.5,50.5,124004.0,32.3893,32.3957,32.3189,32.3189,124004.0
2016-12-06 11:20:00,50.5,50.52,50.48,50.49,194784.0,32.3189,32.3317,32.3061,32.3125,194784.0
2016-12-06 11:25:00,50.49,50.55,50.48,50.55,183563.0,32.3125,32.3509,32.3061,32.3509,183563.0
2016-12-06 11:30:00,50.55,50.58,50.54,50.55,162175.0,32.3509,32.3701,32.3445,32.3509,162175.0
2016-12-06 11:35:00,50.55,50.56,50.48,50.5,196593.0,32.3509,32.3573,32.3061,32.3189,196593.0
2016-12-06 11:40:00,50.5,50.51,50.39,50.4,98542.0,32.3189,32.3253,32.2485,32.2549,98542.0
2016-12-06 11:45:00,50.4,50.43,50.36,50.38,55208.0,32.2549,32.2741,32.2293,32.2421,55208.0
2016-12-06 11:50:00,50.38,50.44,50.37,50.41,119426.0,32.2421,32.2805,32.2357,32.2613,119426.0
2016-12-06 11:55:00,50.41,50.42,50.36,50.39,81938.0,32.2613,32.2677,32.2293,32.2485,81938.0
2016-12-06 12:00:00,50.39,50.42,50.37,50.38,68205.0,32.2485,32.2677,32.2357,32.2421,68205.0
2016-12-06 12:05:00,50.38,50.38,50.34,50.36,95617.0,32.2421,32.2421,32.2165,32.2293,95617.0
2016-12-06 12:10:00,50.35,50.39,50.34,50.39,49570.0,32.2229,32.2485,32.2165,32.2485,49570.0
2016-12-06 12:15:00,50.39,50.4,50.37,50.39,58248.0,32.2485,32.2549,32.2357,32.2485,58248.0
2016-12-06 12:20:00,50.39,50.4,50.38,50.38,46590.0,32.2485,32.2549,32.2421,32.2421,46590.0
2016-12-06 12:25:00,50.38,50.39,50.36,50.38,60603.0,32.2421,32.2485,32.2293,32.2421,60603.0
2016-12-06 12:30:00,50.37,50.46,50.37,50.43,81888.0,32.2357,32.2933,32.2357,32.2741,81888.0
2016-12-06 12:35:00,50.44,50.47,50.43,50.45,43261.0,32.2805,32.2997,32.2741,32.2869,43261.0
2016-12-06 12:40:00,50.44,50.45,50.43,50.44,72015.0,32.2805,32.2869,32.2741,32.2805,72015.0
2016-12-06 12:45:00,50.44,50.5,50.42,50.49,81889.0,32.2805,32.3189,32.2677,32.3125,81889.0
2016-12-06 12:50:00,50.49,50.49,50.44,50.44,88238.0,32.3125,32.3125,32.2805,32.2805,88238.0
2016-12-06 12:55:00,50.45,50.45,50.42,50.42,104162.0,32.2869,32.2869,32.2677,32.2677,104162.0
2016-12-06 13:00:00,50.42,50.45,50.41,50.41,76352.0,32.2677,32.2869,32.2613,32.2613,76352.0
2016-12-06 13:05:00,50.42,50.42,50.4,50.42,65391.0,32.2677,32.2677,32.2549,32.2677,65391.0
2016-12-06 13:10:00,50.42,50.42,50.39,50.41,40948.0,32.2677,32.2677,32.2485,32.2613,40948.0
2016-12-06 13:15:00,50.41,50.42,50.38,50.38,52204.0,32.2613,32.2677,32.2421,32.2421,52204.0
2016-12-06 13:20:00,50.38,50.39,50.33,50.34,56825.0,32.2421,32.2485,32.2101,32.2165,56825.0
2016-12-06 13:25:00,50.35,50.37,50.34,50.37,78897.0,32.2229,32.2357,32.2165,32.2357,78897.0
2016-12-06 13:30:00,50.37,50.37,50.33,50.33,50473.0,32.2357,32.2357,32.2101,32.2101,50473.0
2016-12-06 13:35:00,50.33,50.37,50.32,50.36,88289.0,32.2101,32.2357,32.2037,32.2293,88289.0
2016-12-06 13:40:00,50.37,50.37,50.31,50.34,70665.0,32.2357,32.2357,32.1973,32.2165,70665.0
2016-12-06 13:45:00,50.34,50.39,50.32,50.37,106098.0,32.2165,32.2485,32.2037,32.2357,106098.0
2016-12-06 13:50:00,50.37,50.41,50.37,50.41,54431.0,32.2357,32.2613,32.2357,32.2613,54431.0
2016-12-06 13:55:00,50.41,50.44,50.39,50.43,115067.0,32.2613,32.2805,32.2485,32.2741,115067.0
2016-12-06 14:00:00,50.43,50.45,50.4,50.43,112812.0,32.2741,32.2869,32.2549,32.2741,112812.0
2016-12-06 14:05:00,50.42,50.46,50.42,50.43,71442.0,32.2677,32.2933,32.2677,32.2741,71442.0
2016-12-06 14:10:00,50.42,50.45,50.38,50.4,95024.0,32.2677,32.2869,32.2421,32.2549,95024.0
2016-12-06 14:15:00,50.4,50.41,50.38,50.4,84681.0,32.2549,32.2613,32.2421,32.2549,84681.0
2016-12-06 14:20:00,50.4,50.43,50.37,50.41,154077.0,32.2549,32.2741,32.2357,32.2613,154077.0
2016-12-06 14:25:00,50.41,50.44,50.41,50.44,61049.0,32.2613,32.2805,32.2613,32.2805,61049.0
2016-12-06 14:30:00,50.44,50.45,50.43,50.43,105936.0,32.2805,32.2869,32.2741,32.2741,105936.0
2016-12-06 14:35:00,50.43,50.45,50.39,50.44,100888.0,32.2741,32.2869,32.2485,32.2805,100888.0
2016-12-06 14:40:00,50.45,50.51,50.44,50.51,107794.0,32.2869,32.3253,32.2805,32.3253,107794.0
2016-12-06 14:45:00,50.5,50.51,50.45,50.46,110737.0,32.3189,32.3253,32.2869,32.2933,110737.0
2016-12-06 14:50:00,50.45,50.49,50.44,50.48,147593.0,32.2869,32.3125,32.2805,32.3061,147593.0
2016-12-06 14:55:00,50.48,50.52,50.46,50.48,138875.0,32.3061,32.3317,32.2933,32.3061,138875.0
2016-12-06 15:00:00,50.48,50.55,50.47,50.48,120522.0,32.3061,32.3509,32.2997,32.3061,120522.0
2016-12-06 15:05:00,50.49,50.5,50.46,50.46,137695.0,32.3125,32.3189,32.2933,32.2933,137695.0
2016-12-06 15:10:00,50.46,50.48,50.45,50.46,94159.0,32.2933,32.3061,32.2869,32.2933,94159.0
2016-12-06 15:15:00,50.46,50.49,50.46,50.48,112193.0,32.2933,32.3125,32.2933,32.3061,112193.0
2016-12-06 15:20:00,50.48,50.49,50.43,50.44,150254.0,32.3061,32.3125,32.2741,32.2805,150254.0
2016-12-06 15:25:00,50.43,50.44,50.39,50.41,130209.0,32.2741,32.2805,32.2485,32.2613,130209.0
2016-12-06 15:30:00,50.4,50.42,50.36,50.38,207323.0,32.2549,32.2677,32.2293,32.2421,207323.0
2016-12-06 15:35:00,50.38,50.38,50.32,50.33,189015.0,32.2421,32.2421,32.2037,32.2101,189015.0
2016-12-06 15:40:00,50.33,50.34,50.29,50.3,222117.0,32.2101,32.2165,32.1845,32.1909,222117.0
2016-12-06 15:45:00,50.29,50.39,50.29,50.38,318025.0,32.1845,32.2485,32.1845,32.2421,318025.0
2016-12-06 15:50:00,50.37,50.46,50.37,50.44,361154.0,32.2357,32.2933,32.2357,32.2805,361154.0
2016-12-06 15:55:00,50.44,50.44,50.35,50.37,851490.0,32.2805,32.2805,32.2229,32.2357,851490.0
2016-12-07 09:30:00,50.72,50.82,50.45,50.48,573782.0,32.4597,32.5237,32.2869,32.3061,573782.0
2016-12-07 09:35:00,50.47,50.49,50.44,50.44,247737.0,32.2997,32.3125,32.2805,32.2805,247737.0
2016-12-07 09:40:00,50.44,50.59,50.44,50.59,398867.0,32.2805,32.3765,32.2805,32.3765,398867.0
2016-12-07 09:45:00,50.59,50.67,50.57,50.6,241834.0,32.3765,32.4277,32.3637,32.3829,241834.0
2016-12-07 09:50:00,50.6,50.65,50.56,50.61,97709.0,32.3829,32.4149,32.3573,32.3893,97709.0
2016-12-07 09:55:00,50.61,50.61,50.49,50.5,89754.0,32.3893,32.3893,32.3125,32.3189,89754.0
2016-12-07 10:00:00,50.5,50.6,50.49,50.58,115642.0,32.3189,32.3829,32.3125,32.3701,115642.0
2016-12-07 10:05:00,50.59,50.61,50.54,50.57,84037.0,32.3765,32.3893,32.3445,32.3637,84037.0
2016-12-07 10:10:00,50.57,50.57,50.49,50.52,104082.0,32.3637,32.3637,32.3125,32.3317,104082.0
2016-12-07 10:15:00,50.51,50.58,50.5,50.57,78717.0,32.3253,32.3701,32.3189,32.3637,78717.0
2016-12-07 10:20:00,50.56,50.58,50.54,50.58,64967.0,32.3573,32.3701,32.3445,32.3701,64967.0
2016-12-07 10:25:00,50.57,50.58,50.53,50.53,111219.0,32.3637,32.3701,32.3381,32.3381,111219.0
2016-12-07 10:30:00,50.53,50.55,50.51,50.54,102946.0,32.3381,32.3509,32.3253,32.3445,102946.0
2016-12-07 10:35:00,50.55,50.58,50.52,50.53,195368.0,32.3509,32.3701,32.3317,32.3381,195368.0
2016-12-07 10:40:00,50.53,50.66,50.52,50.65,227792.0,32.3381,32.4213,32.3317,32.4149,227792.0
2016-12-07 10:45:00,50.66,50.77,50.65,50.77,100483.0,32.4213,32.4917,32.4149,32.4917,100483.0
2016-12-07 10:50:00,50.77,50.82,50.76,50.79,150800.0,32.4917,32.5237,32.4853,32.5045,150800.0
2016-12-07 10:55:00,50.8,50.82,50.76,50.82,81431.0,32.5109,32.5237,32.4853,32.5237,81431.0
2016-12-07 11:00:00,50.82,50.88,50.81,50.88,111774.0,32.5237,32.5621,32.5173,32.5621,111774.0
2016-12-07 11:05:00,50.87,50.9,50.83,50.83,120237.0,32.5557,32.5749,32.5301,32.5301,120237.0
2016-12-07 11:10:00,50.84,50.9,50.83,50.88,125763.0,32.5365,32.5749,32.5301,32.5621,125763.0
2016-12-07 11:15:00,50.88,50.89,50.76,50.79,87375.0,32.5621,32.5685,32.4853,32.5045,87375.0
2016-12-07 11:20:00,50.79,50.82,50.76,50.76,87537.0,32.5045,32.5237,32.4853,32.4853,87537.0
2016-12-07 11:25:00,50.77,50.8,50.75,50.79,78950.0,32.4917,32.5109,32.4789,32.5045,78950.0
2016-12-07 11:30:00,50.79,50.79,50.74,50.74,103763.0,32.5045,32.5045,32.4725,32.4725,103763.0
2016-12-07 11:35:00,50.75,50.84,50.74,50.83,86513.0,32.4789,32.5365,32.4725,32.5301,86513.0
2016-12-07 11:40:00,50.83,50.84,50.79,50.8,97721.0,32.5301,32.5365,32.5045,32.5109,97721.0
2016-12-07 11:45:00,50.8,50.84,50.79,50.83,101440.0,32.5109,32.5365,32.5045,32.5301,101440.0
2016-12-07 11:50:00,50.83,50.88,50.8,50.84,190023.0,32.5301,32.5621,32.5109,32.5365,190023.0
2016-12-07 11:55:00,50.84,50.89,50.83,50.88,145434.0,32.5365,32.5685,32.5301,32.5621,145434.0
2016-12-07 12:00:00,50.89,50.92,50.88,50.89,229081.0,32.5685,32.5877,32.5621,32.5685,229081.0
2016-12-07 12:05:00,50.88,50.94,50.88,50.91,139797.0,32.5621,32.6005,32.5621,32.5813,139797.0
2016-12-07 12:10:00,50.91,50.96,50.88,50.96,118037.0,32.5813,32.6133,32.5621,32.6133,118037.0
2016-12-07 12:15:00,50.95,50.99,50.94,50.99,75369.0,32.6069,32.6325,32.6005,32.6325,75369.0
2016-12-07 12:20:00,50.99,51.0,50.96,51.0,92218.0,32.6325,32.6389,32.6133,32.6389,92218.0
2016-12-07 12:25:00,50.99,51.04,50.97,51.04,192822.0,32.6325,32.6645,32.6197,32.6645,192822.0
2016-12-07 12:30:00,51.04,51.06,50.99,51.05,166014.0,32.6645,32.6773,32.6325,32.6709,166014.0
2016-12-07 12:35:00,51.05,51.06,51.0,51.02,95830.0,32.6709,32.6773,32.6389,32.6517,95830.0
2016-12-07 12:40:00,51.02,51.05,51.0,51.01,95442.0,32.6517,32.6709,32.6389,32.6453,95442.0
2016-12-07 12:45:00,51.01,51.03,50.95,50.99,138050.0,32.6453,32.6581,32.6069,32.6325,138050.0
2016-12-07 12:50:00,50.99,51.02,50.98,51.01,77567.0,32.6325,32.6517,32.6261,32.6453,77567.0
2016-12-07 12:55:00,51.0,51.02,50.99,51.01,94812.0,32.6389,32.6517,32.6325,32.6453,94812.0
2016-12-07 13:00:00,51.01,51.06,51.01,51.05,93756.0,32.6453,32.6773,32.6453,32.6709,93756.0
2016-12-07 13:05:00,51.05,51.07,51.04,51.06,98062.0,32.6709,32.6837,32.6645,32.6773,98062.0
2016-12-07 13:10:00,51.06,51.07,51.05,51.06,147691.0,32.6773,32.6837,32.6709,32.6773,147691.0
2016-12-07 13:15:00,51.06,51.13,51.05,51.13,149079.0,32.6773,32.7221,32.6709,32.7221,149079.0
2016-12-07 13:20:00,51.13,51.26,51.12,51.25,426403.0,32.7221,32.8053,32.7157,32.7989,426403.0
2016-12-07 13:25:00,51.25,51.27,51.22,51.26,190115.0,32.7989,32.8117,32.7797,32.8053,190115.0
2016-12-07 13:30:00,51.26,51.27,51.24,51.26,220107.0,32.8053,32.8117,32.7925,32.8053,220107.0
2016-12-07 13:35:00,51.26,51.27,51.23,51.25,242864.0,32.8053,32.8117,32.7861,32.7989,242864.0
2016-12-07 13:40:00,51.26,51.27,51.23,51.25,208953.0,32.8053,32.8117,32.7861,32.7989,208953.0
2016-12-07 13:45:00,51.25,51.26,51.23,51.26,220801.0,32.7989,32.8053,32.7861,32.8053,220801.0
2016-12-07 13:50:00,51.26,51.29,51.25,51.28,342638.0,32.8053,32.8245,32.7989,32.8181,342638.0
2016-12-07 13:55:00,51.28,51.37,51.26,51.36,185780.0,32.8181,32.8757,32.8053,32.8693,185780.0
2016-12-07 14:00:00,51.37,51.37,51.25,51.26,161604.0,32.8757,32.8757,32.7989,32.8053,161604.0
2016-12-07 14:05:00,51.27,51.27,51.18,51.19,160869.0,32.8117,32.8117,32.7541,32.7605,160869.0
2016-12-07 14:10:00,51.19,51.2,51.16,51.19,83889.0,32.7605,32.7669,32.7413,32.7605,83889.0
2016-12-07 14:15:00,51.18,51.19,51.14,51.14,103989.0,32.7541,32.7605,32.7285,32.7285,103989.0
2016-12-07 14:20:00,51.15,51.19,51.14,51.15,114693.0,32.7349,32.7605,32.7285,32.7349,114693.0
2016-12-07 14:25:00,51.15,51.17,51.11,51.12,119284.0,32.7349,32.7477,32.7093,32.7157,119284.0
2016-12-07 14:30:00,51.12,51.13,51.07,51.11,107776.0,32.7157,32.7221,32.6837,32.7093,107776.0
2016-12-07 14:35:00,51.12,51.16,51.1,51.12,76044.0,32.7157,32.7413,32.7029,32.7157,76044.0
2016-12-07 14:40:00,51.12,51.12,51.08,51.08,72323.0,32.7157,32.7157,32.6901,32.6901,72323.0
2016-12-07 14:45:00,51.09,51.14,51.08,51.14,56119.0,32.6965,32.7285,32.6901,32.7285,56119.0
2016-12-07 14:50:00,51.14,51.22,51.13,51.22,123100.0,32.7285,32.7797,32.7221,32.7797,123100.0
2016-12-07 14:55:00,51.22,51.25,51.2,51.23,154834.0,32.7797,32.7989,32.7669,32.7861,154834.0
2016-12-07 15:00:00,51.24,51.27,51.22,51.27,201920.0,32.7925,32.8117,32.7797,32.8117,201920.0
2016-12-07 15:05:00,51.27,51.32,51.27,51.27,144007.0,32.8117,32.8437,32.8117,32.8117,144007.0
2016-12-07 15:10:00,51.28,51.28,51.25,51.26,163167.0,32.8181,32.8181,32.7989,32.8053,163167.0
2016-12-07 15:15:00,51.26,51.27,51.22,51.25,140843.0,32.8053,32.8117,32.7797,32.7989,140843.0
2016-12-07 15:20:00,51.25,51.32,51.23,51.3,198944.0,32.7989,32.8437,32.7861,32.8309,198944.0
2016-12-07 15:25:00,51.3,51.38,51.28,51.38,187853.0,32.8309,32.8821,32.8181,32.8821,187853.0
2016-12-07 15:30:00,51.37,51.41,51.31,51.4,241292.0,32.8757,32.9013,32.8373,32.8949,241292.0
2016-12-07 15:35:00,51.4,51.43,51.36,51.4,172617.0,32.8949,32.9141,32.8693,32.8949,172617.0
2016-12-07 15:40:00,51.4,51.43,51.38,51.43,213562.0,32.8949,32.9141,32.8821,32.9141,213562.0
2016-12-07 15:45:00,51.43,51.43,51.32,51.33,330743.0,32.9141,32.9141,32.8437,32.8501,330743.0
2016-12-07 15:50:00,51.33,51.37,51.32,51.32,374706.0,32.8501,32.8757,32.8437,32.8437,374706.0
2016-12-07 15:55:00,51.33,51.38,51.31,51.37,883670.0,32.8501,32.8821,32.8373,32.8757,883670.0
2016-12-08 09:30:00,51.23,51.27,51.1,51.2,492784.0,32.7861,32.8117,32.7029,32.7669,492784.0
2016-12-08 09:35:00,51.2,51.28,51.16,51.26,159771.0,32.7669,32.8181,32.7413,32.8053,159771.0
2016-12-08 09:40:00,51.26,51.26,51.12,51.17,140440.0,32.8053,32.8053,32.7157,32.7477,140440.0
2016-12-08 09:45:00,51.16,51.27,51.16,51.22,134607.0,32.7413,32.8117,32.7413,32.7797,134607.0
2016-12-08 09:50:00,51.22,51.27,51.16,51.16,138882.0,32.7797,32.8117,32.7413,32.7413,138882.0
2016-12-08 09:55:00,51.16,51.17,51.1,51.1,100765.0,32.7413,32.7477,32.7029,32.7029,100765.0
2016-12-08 10:00:00,51.1,51.14,51.02,51.12,201755.0,32.7029,32.7285,32.6517,32.7157,201755.0
2016-12-08 10:05:00,51.12,51.17,51.08,51.17,111444.0,32.7157,32.7477,32.6901,32.7477,111444.0
2016-12-08 10:10:00,51.16,51.2,51.13,51.13,116858.0,32.7413,32.7669,32.7221,32.7221,116858.0
2016-12-08 10:15:00,51.13,51.23,51.13,51.21,103555.0,32.7221,32.7861,32.7221,32.7733,103555.0
2016-12-08 10:20:00,51.22,51.23,51.13,51.17,77758.0,32.7797,32.7861,32.7221,32.7477,77758.0
2016-12-08 10:25:00,51.16,51.21,51.15,51.19,80862.0,32.7413,32.7733,32.7349,32.7605,80862.0
2016-12-08 10:30:00,51.19,51.2,51.15,51.15,81852.0,32.7605,32.7669,32.7349,32.7349,81852.0
2016-12-08 10:35:00,51.16,51.2,51.14,51.19,115080.0,32.7413,32.7669,32.7285,32.7605,115080.0
2016-12-08 10:40:00,51.19,51.2,51.17,51.18,67698.0,32.7605,32.7669,32.7477,32.7541,67698.0
2016-12-08 10:45:00,51.18,51.21,51.17,51.19,99316.0,32.7541,32.7733,32.7477,32.7605,99316.0
2016-12-08 10:50:00,51.2,51.22,51.18,51.19,117723.0,32.7669,32.7797,32.7541,32.7605,117723.0
2016-12-08 10:55:00,51.18,51.21,51.18,51.19,125780.0,32.7541,32.7733,32.7541,32.7605,125780.0
2016-12-08 11:00:00,51.19,51.19,51.13,51.14,117677.0,32.7605,32.7605,32.7221,32.7285,117677.0
2016-12-08 11:05:00,51.13,51.15,51.09,51.1,129028.0,32.7221,32.7349,32.6965,32.7029,129028.0
2016-12-08 11:10:00,51.1,51.13,51.05,51.11,150490.0,32.7029,32.7221,32.6709,32.7093,150490.0
2016-12-08 11:15:00,51.12,51.14,51.04,51.05,167236.0,32.7157,32.7285,32.6645,32.6709,167236.0
2016-12-08 11:20:00,51.05,51.13,51.05,51.11,86779.0,32.6709,32.7221,32.6709,32.7093,86779.0
2016-12-08 11:25:00,51.12,51.13,51.04,51.05,70681.0,32.7157,32.7221,32.6645,32.6709,70681.0
2016-12-08 11:30:00,51.05,51.07,51.02,51.04,81533.0,32.6709,32.6837,32.6517,32.6645,81533.0
2016-12-08 11:35:00,51.04,51.07,51.02,51.03,65205.0,32.6645,32.6837,32.6517,32.6581,65205.0
2016-12-08 11:40:00,51.03,51.04,50.98,51.0,197030.0,32.6581,32.6645,32.6261,32.6389,197030.0
2016-12-08 11:45:00,51.01,51.06,50.99,51.04,49073.0,32.6453,32.6773,32.6325,32.6645,49073.0
2016-12-08 11:50:00,51.04,51.08,51.03,51.04,58637.0,32.6645,32.6901,32.6581,32.6645,58637.0
2016-12-08 11:55:00,51.05,51.14,51.04,51.12,49377.0,32.6709,32.7285,32.6645,32.7157,49377.0
2016-12-08 12:00:00,51.13,51.14,51.1,51.13,89602.0,32.7221,32.7285,32.7029,32.7221,89602.0
2016-12-08 12:05:00,51.13,51.16,51.12,51.16,44190.0,32.7221,32.7413,32.7157,32.7413,44190.0
2016-12-08 12:10:00,51.16,51.19,51.13,51.14,37731.0,32.7413,32.7605,32.7221,32.7285,37731.0
2016-12-08 12:15:00,51.15,51.16,51.12,51.13,32832.0,32.7349,32.7413,32.7157,32.7221,32832.0
2016-12-08 12:20:00,51.13,51.21,51.1,51.2,128028.0,32.7221,32.7733,32.7029,32.7669,128028.0
2016-12-08 12:25:00,51.19,51.2,51.17,51.17,81096.0,32.7605,32.7669,32.7477,32.7477,81096.0
2016-12-08 12:30:00,51.18,51.2,51.14,51.2,46736.0,32.7541,32.7669,32.7285,32.7669,46736.0
2016-12-08 12:35:00,51.2,51.2,51.16,51.17,67922.0,32.7669,32.7669,32.7413,32.7477,67922.0
2016-12-08 12:40:00,51.16,51.2,51.16,51.18,55792.0,32.7413,32.7669,32.7413,32.7541,55792.0
2016-12-08 12:45:00,51.18,51.22,51.17,51.19,121781.0,32.7541,32.7797,32.7477,32.7605,121781.0
2016-12-08 12:50:00,51.2,51.2,51.17,51.18,38167.0,32.7669,32.7669,32.7477,32.7541,38167.0
2016-12-08 12:55:00,51.18,51.2,51.16,51.19,94407.0,32.7541,32.7669,32.7413,32.7605,94407.0
2016-12-08 13:00:00,51.19,51.22,51.14,51.15,53163.0,32.7605,32.7797,32.7285,32.7349,53163.0
2016-12-08 13:05:00,51.16,51.19,51.15,51.18,27448.0,32.7413,32.7605,32.7349,32.7541,27448.0
2016-12-08 13:10:00,51.19,51.2,51.17,51.18,65308.0,32.7605,32.7669,32.7477,32.7541,65308.0
2016-12-08 13:15:00,51.18,51.21,51.18,51.19,45399.0,32.7541,32.7733,32.7541,32.7605,45399.0
2016-12-08 13:20:00,51.18,51.19,51.16,51.18,44646.0,32.7541,32.7605,32.7413,32.7541,44646.0
2016-12-08 13:25:00,51.18,51.2,51.17,51.2,46639.0,32.7541,32.7669,32.7477,32.7669,46639.0
2016-12-08 13:30:00,51.2,51.21,51.02,51.2,77101.0,32.7669,32.7733,32.6517,32.7669,77101.0
2016-12-08 13:35:00,51.2,51.21,51.18,51.19,101086.0,32.7669,32.7733,32.7541,32.7605,101086.0
2016-12-08 13:40:00,51.2,51.2,51.14,51.17,76071.0,32.7669,32.7669,32.7285,32.7477,76071.0
2016-12-08 13:45:00,51.18,51.2,51.17,51.2,39584.0,32.7541,32.7669,32.7477,32.7669,39584.0
2016-12-08 13:50:00,51.19,51.2,51.19,51.19,68556.0,32.7605,32.7669,32.7605,32.7605,68556.0
2016-12-08 13:55:00,51.2,51.2,51.15,51.18,94399.0,32.7669,32.7669,32.7349,32.7541,94399.0
2016-12-08 14:00:00,51.17,51.2,51.16,51.18,67885.0,32.7477,32.7669,32.7413,32.7541,67885.0
2016-12-08 14:05:00,51.18,51.21,51.17,51.19,333567.0,32.7541,32.7733,32.7477,32.7605,333567.0
2016-12-08 14:10:00,51.2,51.2,51.18,51.2,58902.0,32.7669,32.7669,32.7541,32.7669,58902.0
2016-12-08 14:15:00,51.2,51.2,51.17,51.19,65871.0,32.7669,32.7669,32.7477,32.7605,65871.0
2016-12-08 14:20:00,51.19,51.2,51.17,51.19,53145.0,32.7605,32.7669,32.7477,32.7605,53145.0
2016-12-08 14:25:00,51.18,51.2,51.16,51.19,49645.0,32.7541,32.7669,32.7413,32.7605,49645.0
2016-12-08 14:30:00,51.19,51.2,51.18,51.19,88590.0,32.7605,32.7669,32.7541,32.7605,88590.0
2016-12-08 14:35:00,51.19,51.19,51.12,51.19,88658.0,32.7605,32.7605,32.7157,32.7605,88658.0
2016-12-08 14:40:00,51.19,51.19,51.17,51.19,46010.0,32.7605,32.7605,32.7477,32.7605,46010.0
2016-12-08 14:45:00,51.18,51.19,51.15,51.17,76873.0,32.7541,32.7605,32.7349,32.7477,76873.0
2016-12-08 14:50:00,51.16,51.19,51.16,51.18,72562.0,32.7413,32.7605,32.7413,32.7541,72562.0
2016-12-08 14:55:00,51.18,51.2,51.17,51.18,90968.0,32.7541,32.7669,32.7477,32.7541,90968.0
2016-12-08 15:00:00,51.17,51.19,51.15,51.18,110961.0,32.7477,32.7605,32.7349,32.7541,110961.0
2016-12-08 15:05:00,51.19,51.19,51.15,51.16,73893.0,32.7605,32.7605,32.7349,32.7413,73893.0
2016-12-08 15:10:00,51.16,51.16,51.11,51.13,122246.0,32.7413,32.7413,32.7093,32.7221,122246.0
2016-12-08 15:15:00,51.11,51.13,51.1,51.12,99331.0,32.7093,32.7221,32.7029,32.7157,99331.0
2016-12-08 15:20:00,51.11,51.12,51.08,51.09,72370.0,32.7093,32.7157,32.6901,32.6965,72370.0
2016-12-08 15:25:00,51.09,51.09,51.04,51.06,121408.0,32.6965,32.6965,32.6645,32.6773,121408.0
2016-12-08 15:30:00,51.06,51.08,51.05,51.06,79196.0,32.6773,32.6901,32.6709,32.6773,79196.0
2016-12-08 15:35:00,51.06,51.07,51.03,51.05,103481.0,32.6773,32.6837,32.6581,32.6709,103481.0
2016-12-08 15:40:00,51.05,51.11,51.05,51.1,96572.0,32.6709,32.7093,32.6709,32.7029,96572.0
2016-12-08 15:45:00,51.1,51.11,51.05,51.06,186067.0,32.7029,32.7093,32.6709,32.6773,186067.0
2016-12-08 15:50:00,51.07,51.09,51.04,51.06,294186.0,32.6837,32.6965,32.6645,32.6773,294186.0
2016-12-08 15:55:00,51.06,51.12,51.04,51.11,600934.0,32.6773,32.7157,32.6645,32.7093,600934.0
2016-12-09 09:30:00,51.08,51.21,51.05,51.07,313193.0,32.6901,32.7733,32.6709,32.6837,313193.0
2016-12-09 09:35:00,51.08,51.12,51.04,51.08,74639.0,32.6901,32.7157,32.6645,32.6901,74639.0
2016-12-09 09:40:00,51.07,51.12,51.03,51.11,97277.0,32.6837,32.7157,32.6581,32.7093,97277.0
2016-12-09 09:45:00,51.11,51.12,51.08,51.1,97375.0,32.7093,32.7157,32.6901,32.7029,97375.0
2016-12-09 09:50:00,51.09,51.11,50.97,51.0,137929.0,32.6965,32.7093,32.6197,32.6389,137929.0
2016-12-09 09:55:00,51.0,51.05,50.96,51.05,74650.0,32.6389,32.6709,32.6133,32.6709,74650.0
2016-12-09 10:00:00,51.06,51.11,51.0,51.1,61997.0,32.6773,32.7093,32.6389,32.7029,61997.0
2016-12-09 10:05:00,51.1,51.14,51.08,51.13,64645.0,32.7029,32.7285,32.6901,32.7221,64645.0
2016-12-09 10:10:00,51.14,51.19,51.11,51.13,96706.0,32.7285,32.7605,32.7093,32.7221,96706.0
2016-12-09 10:15:00,51.13,51.14,51.07,51.14,49573.0,32.7221,32.7285,32.6837,32.7285,49573.0
2016-12-09 10:20:00,51.14,51.15,51.09,51.11,49637.0,32.7285,32.7349,32.6965,32.7093,49637.0
2016-12-09 10:25:00,51.11,51.11,51.05,51.06,62580.0,32.7093,32.7093,32.6709,32.6773,62580.0
2016-12-09 10:30:00,51.06,51.09,51.04,51.07,59043.0,32.6773,32.6965,32.6645,32.6837,59043.0
2016-12-09 10:35:00,51.08,51.11,51.07,51.09,84441.0,32.6901,32.7093,32.6837,32.6965,84441.0
2016-12-09 10:40:00,51.09,51.09,50.97,51.0,75793.0,32.6965,32.6965,32.6197,32.6389,75793.0
2016-12-09 10:45:00,51.0,51.0,50.91,50.97,156829.0,32.6389,32.6389,32.5813,32.6197,156829.0
2016-12-09 10:50:00,50.97,51.06,50.96,51.05,77834.0,32.6197,32.6773,32.6133,32.6709,77834.0
2016-12-09 10:55:00,51.05,51.09,51.04,51.06,48538.0,32.6709,32.6965,32.6645,32.6773,48538.0
2016-12-09 11:00:00,51.07,51.07,51.03,51.04,44965.0,32.6837,32.6837,32.6581,32.6645,44965.0
2016-12-09 11:05:00,51.03,51.07,51.03,51.03,40642.0,32.6581,32.6837,32.6581,32.6581,40642.0
2016-12-09 11:10:00,51.03,51.06,51.02,51.04,121826.0,32.6581,32.6773,32.6517,32.6645,121826.0
2016-12-09 11:15:00,51.05,51.11,51.04,51.09,62027.0,32.6709,32.7093,32.6645,32.6965,62027.0
2016-12-09 11:20:00,51.09,51.12,51.08,51.1,38949.0,32.6965,32.7157,32.6901,32.7029,38949.0
2016-12-09 11:25:00,51.11,51.12,51.09,51.11,64826.0,32.7093,32.7157,32.6965,32.7093,64826.0
2016-12-09 11:30:00,51.11,51.11,51.05,51.09,103652.0,32.7093,32.7093,32.6709,32.6965,103652.0
2016-12-09 11:35:00,51.09,51.19,51.09,51.17,54067.0,32.6965,32.7605,32.6965,32.7477,54067.0
2016-12-09 11:40:00,51.16,51.19,51.15,51.19,55176.0,32.7413,32.7605,32.7349,32.7605,55176.0
2016-12-09 11:45:00,51.19,51.24,51.17,51.18,111829.0,32.7605,32.7925,32.7477,32.7541,111829.0
2016-12-09 11:50:00,51.18,51.18,51.15,51.16,53755.0,32.7541,32.7541,32.7349,32.7413,53755.0
2016-12-09 11:55:00,51.16,51.19,51.15,51.15,63357.0,32.7413,32.7605,32.7349,32.7349,63357.0
2016-12-09 12:00:00,51.16,51.17,51.14,51.15,81581.0,32.7413,32.7477,32.7285,32.7349,81581.0
2016-12-09 12:05:00,51.15,51.18,51.14,51.18,35204.0,32.7349,32.7541,32.7285,32.7541,35204.0
2016-12-09 12:10:00,51.18,51.22,51.17,51.18,58948.0,32.7541,32.7797,32.7477,32.7541,58948.0
2016-12-09 12:15:00,51.17,51.17,51.12,51.15,49455.0,32.7477,32.7477,32.7157,32.7349,49455.0
2016-12-09 12:20:00,51.15,51.2,51.15,51.18,41109.0,32.7349,32.7669,32.7349,32.7541,41109.0
2016-12-09 12:25:00,51.17,51.19,51.15,51.19,74673.0,32.7477,32.7605,32.7349,32.7605,74673.0
2016-12-09 12:30:00,51.19,51.2,51.15,51.18,73253.0,32.7605,32.7669,32.7349,32.7541,73253.0
2016-12-09 12:35:00,51.18,51.25,51.16,51.22,91064.0,32.7541,32.7989,32.7413,32.7797,91064.0
2016-12-09 12:40:00,51.23,51.23,51.2,51.22,29658.0,32.7861,32.7861,32.7669,32.7797,29658.0
2016-12-09 12:45:00,51.21,51.25,51.21,51.25,110243.0,32.7733,32.7989,32.7733,32.7989,110243.0
2016-12-09 12:50:00,51.25,51.3,51.24,51.3,171835.0,32.7989,32.8309,32.7925,32.8309,171835.0
2016-12-09 12:55:00,51.29,51.3,51.28,51.29,75570.0,32.8245,32.8309,32.8181,32.8245,75570.0
2016-12-09 13:00:00,51.3,51.35,51.29,51.35,109940.0,32.8309,32.8629,32.8245,32.8629,109940.0
2016-12-09 13:05:00,51.35,51.36,51.32,51.34,58971.0,32.8629,32.8693,32.8437,32.8565,58971.0
2016-12-09 13:10:00,51.34,51.36,51.33,51.35,43746.0,32.8565,32.8693,32.8501,32.8629,43746.0
2016-12-09 13:15:00,51.34,51.38,51.32,51.38,53597.0,32.8565,32.8821,32.8437,32.8821,53597.0
2016-12-09 13:20:00,51.38,51.38,51.35,51.36,66501.0,32.8821,32.8821,32.8629,32.8693,66501.0
2016-12-09 13:25:00,51.36,51.39,51.36,51.37,42251.0,32.8693,32.8885,32.8693,32.8757,42251.0
2016-12-09 13:30:00,51.38,51.39,51.32,51.34,49432.0,32.8821,32.8885,32.8437,32.8565,49432.0
2016-12-09 13:35:00,51.35,51.38,51.32,51.33,98372.0,32.8629,32.8821,32.8437,32.8501,98372.0
2016-12-09 13:40:00,51.32,51.36,51.32,51.32,37017.0,32.8437,32.8693,32.8437,32.8437,37017.0
2016-12-09 13:45:00,51.32,51.33,51.27,51.28,66803.0,32.8437,32.8501,32.8117,32.8181,66803.0
2016-12-09 13:50:00,51.29,51.32,51.28,51.31,63729.0,32.8245,32.8437,32.8181,32.8373,63729.0
2016-12-09 13:55:00,51.32,51.33,51.3,51.33,50626.0,32.8437,32.8501,32.8309,32.8501,50626.0
2016-12-09 14:00:00,51.33,51.33,51.29,51.3,68634.0,32.8501,32.8501,32.8245,32.8309,68634.0
2016-12-09 14:05:00,51.31,51.35,51.3,51.34,75560.0,32.8373,32.8629,32.8309,32.8565,75560.0
2016-12-09 14:10:00,51.34,51.37,51.31,51.33,97617.0,32.8565,32.8757,32.8373,32.8501,97617.0
2016-12-09 14:15:00,51.33,51.35,51.32,51.34,29572.0,32.8501,32.8629,32.8437,32.8565,29572.0
2016-12-09 14:20:00,51.34,51.38,51.34,51.37,70509.0,32.8565,32.8821,32.8565,32.8757,70509.0
2016-12-09 14:25:00,51.38,51.4,51.37,51.4,117614.0,32.8821,32.8949,32.8757,32.8949,117614.0
2016-12-09 14:30:00,51.4,51.42,51.38,51.41,203904.0,32.8949,32.9077,32.8821,32.9013,203904.0
2016-12-09 14:35:00,51.41,51.42,51.4,51.4,90046.0,32.9013,32.9077,32.8949,32.8949,90046.0
2016-12-09 14:40:00,51.4,51.44,51.4,51.41,85867.0,32.8949,32.9205,32.8949,32.9013,85867.0
2016-12-09 14:45:00,51.41,51.42,51.39,51.4,101315.0,32.9013,32.9077,32.8885,32.8949,101315.0
2016-12-09 14:50:00,51.4,51.42,51.39,51.41,89791.0,32.8949,32.9077,32.8885,32.9013,89791.0
2016-12-09 14:55:00,51.4,51.42,51.39,51.4,75622.0,32.8949,32.9077,32.8885,32.8949,75622.0
2016-12-09 15:00:00,51.41,51.41,51.37,51.41,106732.0,32.9013,32.9013,32.8757,32.9013,106732.0
2016-12-09 15:05:00,51.41,51.48,51.39,51.48,159370.0,32.9013,32.9461,32.8885,32.9461,159370.0
2016-12-09 15:10:00,51.47,51.55,51.47,51.55,170782.0,32.9397,32.9909,32.9397,32.9909,170782.0
2016-12-09 15:15:00,51.55,51.63,51.54,51.59,266822.0,32.9909,33.0421,32.9845,33.0165,266822.0
2016-12-09 15:20:00,51.59,51.61,51.54,51.55,138523.0,33.0165,33.0293,32.9845,32.9909,138523.0
2016-12-09 15:25:00,51.55,51.55,51.51,51.54,114134.0,32.9909,32.9909,32.9653,32.9845,114134.0
2016-12-09 15:30:00,51.54,51.57,51.49,51.5,192141.0,32.9845,33.0037,32.9525,32.9589,192141.0
2016-12-09 15:35:00,51.51,51.51,51.47,51.5,139691.0,32.9653,32.9653,32.9397,32.9589,139691.0
2016-12-09 15:40:00,51.49,51.52,51.48,51.48,125728.0,32.9525,32.9717,32.9461,32.9461,125728.0
2016-12-09 15:45:00,51.48,51.51,51.46,51.49,181304.0,32.9461,32.9653,32.9333,32.9525,181304.0
2016-12-09 15:50:00,51.49,51.55,51.49,51.52,290338.0,32.9525,32.9909,32.9525,32.9717,290338.0
2016-12-09 15:55:00,51.52,51.52,51.44,51.5,491009.0,32.9717,32.9717,32.9205,32.9589,491009.0
2016-12-12 09:30:00,51.54,51.68,51.47,51.6,439700.0,32.9845,33.0741,32.9397,33.0229,439700.0
2016-12-12 09:35:00,51.61,51.68,51.56,51.64,136032.0,33.0293,33.0741,32.9973,33.0485,136032.0
2016-12-12 09:40:00,51.64,51.65,51.54,51.63,191221.0,33.0485,33.0549,32.9845,33.0421,191221.0
2016-12-12 09:45:00,51.63,51.64,51.58,51.63,161455.0,33.0421,33.0485,33.0101,33.0421,161455.0
2016-12-12 09:50:00,51.63,51.75,51.63,51.74,185344.0,33.0421,33.1189,33.0421,33.1125,185344.0
2016-12-12 09:55:00,51.73,51.93,51.73,51.86,382677.0,33.1061,33.2341,33.1061,33.1893,382677.0
2016-12-12 10:00:00,51.85,51.94,51.85,51.9,255993.0,33.1829,33.2405,33.1829,33.2149,255993.0
2016-12-12 10:05:00,51.91,52.0,51.88,51.98,271530.0,33.2213,33.2789,33.2021,33.2661,271530.0
2016-12-12 10:10:00,51.98,52.04,51.97,52.03,255499.0,33.2661,33.3045,33.2597,33.2981,255499.0
2016-12-12 10:15:00,52.03,52.19,52.01,52.19,290115.0,33.2981,33.4005,33.2853,33.4005,290115.0
2016-12-12 10:20:00,52.19,52.25,52.05,52.23,416966.0,33.4005,33.4389,33.3109,33.4261,416966.0
2016-12-12 10:25:00,52.23,52.43,52.21,52.38,336487.0,33.4261,33.554,33.4133,33.522,336487.0
2016-12-12 10:30:00,52.37,52.41,52.23,52.26,252851.0,33.5156,33.5412,33.4261,33.4453,252851.0
2016-12-12 10:35:00,52.27,52.3,52.12,52.12,239240.0,33.4517,33.4709,33.3557,33.3557,239240.0
2016-12-12 10:40:00,52.12,52.29,52.12,52.21,319301.0,33.3557,33.4645,33.3557,33.4133,319301.0
2016-12-12 10:45:00,52.21,52.21,52.03,52.03,156959.0,33.4133,33.4133,33.2981,33.2981,156959.0
2016-12-12 10:50:00,52.04,52.13,52.0,52.01,101744.0,33.3045,33.3621,33.2789,33.2853,101744.0
2016-12-12 10:55:00,52.01,52.03,51.98,52.0,189223.0,33.2853,33.2981,33.2661,33.2789,189223.0
2016-12-12 11:00:00,52.0,52.05,51.97,52.04,187781.0,33.2789,33.3109,33.2597,33.3045,187781.0
2016-12-12 11:05:00,52.04,52.04,51.97,51.99,102996.0,33.3045,33.3045,33.2597,33.2725,102996.0
2016-12-12 11:10:00,52.0,52.07,51.97,52.05,114874.0,33.2789,33.3237,33.2597,33.3109,114874.0
2016-12-12 11:15:00,52.05,52.11,52.01,52.09,187886.0,33.3109,33.3493,33.2853,33.3365,187886.0
2016-12-12 11:20:00,52.09,52.12,52.04,52.11,171838.0,33.3365,33.3557,33.3045,33.3493,171838.0
2016-12-12 11:25:00,52.12,52.16,52.08,52.13,136827.0,33.3557,33.3813,33.3301,33.3621,136827.0
2016-12-12 11:30:00,52.13,52.15,52.1,52.11,74078.0,33.3621,33.3749,33.3429,33.3493,74078.0
2016-12-12 11:35:00,52.11,52.14,52.03,52.06,97134.0,33.3493,33.3685,33.2981,33.3173,97134.0
2016-12-12 11:40:00,52.05,52.05,51.98,52.04,85731.0,33.3109,33.3109,33.2661,33.3045,85731.0
2016-12-12 11:45:00,52.04,52.09,52.0,52.08,137701.0,33.3045,33.3365,33.2789,33.3301,137701.0
2016-12-12 11:50:00,52.08,52.11,52.05,52.11,78234.0,33.3301,33.3493,33.3109,33.3493,78234.0
2016-12-12 11:55:00,52.11,52.17,52.09,52.16,121766.0,33.3493,33.3877,33.3365,33.3813,121766.0
2016-12-12 12:00:00,52.16,52.19,52.14,52.17,161830.0,33.3813,33.4005,33.3685,33.3877,161830.0
2016-12-12 12:05:00,52.16,52.18,52.14,52.18,151383.0,33.3813,33.3941,33.3685,33.3941,151383.0
2016-12-12 12:10:00,52.17,52.18,52.03,52.06,112001.0,33.3877,33.3941,33.2981,33.3173,112001.0
2016-12-12 12:15:00,52.06,52.14,52.06,52.08,116666.0,33.3173,33.3685,33.3173,33.3301,116666.0
2016-12-12 12:20:00,52.08,52.16,52.05,52.14,176747.0,33.3301,33.3813,33.3109,33.3685,176747.0
2016-12-12 12:25:00,52.15,52.16,52.1,52.11,78273.0,33.3749,33.3813,33.3429,33.3493,78273.0
2016-12-12 12:30:00,52.1,52.13,52.05,52.1,97438.0,33.3429,33.3621,33.3109,33.3429,97438.0
2016-12-12 12:35:00,52.1,52.12,52.01,52.06,107213.0,33.3429,33.3557,33.2853,33.3173,107213.0
2016-12-12 12:40:00,52.07,52.07,51.98,52.02,122665.0,33.3237,33.3237,33.2661,33.2917,122665.0
2016-12-12 12:45:00,52.02,52.03,51.97,52.0,79685.0,33.2917,33.2981,33.2597,33.2789,79685.0
2016-12-12 12:50:00,52.0,52.03,51.99,52.02,69412.0,33.2789,33.2981,33.2725,33.2917,69412.0
2016-12-12 12:55:00,52.02,52.04,51.97,51.98,95025.0,33.2917,33.3045,33.2597,33.2661,95025.0
2016-12-12 13:00:00,51.99,52.0,51.94,51.99,74786.0,33.2725,33.2789,33.2405,33.2725,74786.0
2016-12-12 13:05:00,52.0,52.0,51.95,52.0,89722.0,33.2789,33.2789,33.2469,33.2789,89722.0
2016-12-12 13:10:00,52.0,52.01,51.95,51.96,83490.0,33.2789,33.2853,33.2469,33.2533,83490.0
2016-12-12 13:15:00,51.96,51.96,51.91,51.94,67152.0,33.2533,33.2533,33.2213,33.2405,67152.0
2016-12-12 13:20:00,51.93,52.0,51.93,51.94,56715.0,33.2341,33.2789,33.2341,33.2405,56715.0
2016-12-12 13:25:00,51.94,51.95,51.91,51.91,72310.0,33.2405,33.2469,33.2213,33.2213,72310.0
2016-12-12 13:30:00,51.91,51.93,51.9,51.91,77532.0,33.2213,33.2341,33.2149,33.2213,77532.0
2016-12-12 13:35:00,51.91,51.93,51.9,51.91,43389.0,33.2213,33.2341,33.2149,33.2213,43389.0
2016-12-12 13:40:00,51.91,51.93,51.86,51.9,74460.0,33.2213,33.2341,33.1893,33.2149,74460.0
2016-12-12 13:45:00,51.89,51.95,51.89,51.94,68437.0,33.2085,33.2469,33.2085,33.2405,68437.0
2016-12-12 13:50:00,51.95,51.96,51.9,51.9,59115.0,33.2469,33.2533,33.2149,33.2149,59115.0
2016-12-12 13:55:00,51.9,51.91,51.88,51.88,39816.0,33.2149,33.2213,33.2021,33.2021,39816.0
2016-12-12 14:00:00,51.88,51.9,51.85,51.89,118636.0,33.2021,33.2149,33.1829,33.2085,118636.0
2016-12-12 14:05:00,51.89,51.95,51.88,51.94,74046.0,33.2085,33.2469,33.2021,33.2405,74046.0
2016-12-12 14:10:00,51.94,52.01,51.92,51.97,99165.0,33.2405,33.2853,33.2277,33.2597,99165.0
2016-12-12 14:15:00,51.97,52.0,51.94,51.98,89625.0,33.2597,33.2789,33.2405,33.2661,89625.0
2016-12-12 14:20:00,51.98,52.01,51.94,51.98,101599.0,33.2661,33.2853,33.2405,33.2661,101599.0
2016-12-12 14:25:00,51.98,51.99,51.95,51.97,69140.0,33.2661,33.2725,33.2469,33.2597,69140.0
2016-12-12 14:30:00,51.97,51.97,51.92,51.92,58058.0,33.2597,33.2597,33.2277,33.2277,58058.0
2016-12-12 14:35:00,51.93,51.94,51.9,51.9,43069.0,33.2341,33.2405,33.2149,33.2149,43069.0
2016-12-12 14:40:00,51.9,51.91,51.84,51.86,139310.0,33.2149,33.2213,33.1765,33.1893,139310.0
2016-12-12 14:45:00,51.85,51.89,51.84,51.88,90553.0,33.1829,33.2085,33.1765,33.2021,90553.0
2016-12-12 14:50:00,51.88,51.91,51.87,51.89,96430.0,33.2021,33.2213,33.1957,33.2085,96430.0
2016-12-12 14:55:00,51.89,51.9,51.83,51.87,68378.0,33.2085,33.2149,33.1701,33.1957,68378.0
2016-12-12 15:00:00,51.87,51.9,51.86,51.9,55571.0,33.1957,33.2149,33.1893,33.2149,55571.0
2016-12-12 15:05:00,51.89,51.91,51.86,51.91,72110.0,33.2085,33.2213,33.1893,33.2213,72110.0
2016-12-12 15:10:00,51.91,51.95,51.89,51.89,120478.0,33.2213,33.2469,33.2085,33.2085,120478.0
2016-12-12 15:15:00,51.89,51.91,51.83,51.86,129778.0,33.2085,33.2213,33.1701,33.1893,129778.0
2016-12-12 15:20:00,51.85,51.86,51.82,51.84,181315.0,33.1829,33.1893,33.1637,33.1765,181315.0
2016-12-12 15:25:00,51.84,51.87,51.8,51.81,167463.0,33.1765,33.1957,33.1509,33.1573,167463.0
2016-12-12 15:30:00,51.8,51.81,51.79,51.8,194658.0,33.1509,33.1573,33.1445,33.1509,194658.0
2016-12-12 15:35:00,51.79,51.82,51.78,51.8,201266.0,33.1445,33.1637,33.1381,33.1509,201266.0
2016-12-12 15:40:00,51.8,51.81,51.77,51.79,341684.0,33.1509,33.1573,33.1317,33.1445,341684.0
2016-12-12 15:45:00,51.8,51.85,51.79,51.8,268147.0,33.1509,33.1829,33.1445,33.1509,268147.0
2016-12-12 15:50:00,51.8,51.81,51.77,51.77,446815.0,33.1509,33.1573,33.1317,33.1317,446815.0
2016-12-12 15:55:00,51.78,51.82,51.69,51.77,1647585.0,33.1381,33.1637,33.0805,33.1317,1647585.0
2016-12-13 09:30:00,52.08,52.25,52.06,52.25,492254.0,33.3301,33.4389,33.3173,33.4389,492254.0
2016-12-13 09:35:00,52.25,52.31,52.21,52.26,298634.0,33.4389,33.4773,33.4133,33.4453,298634.0
2016-12-13 09:40:00,52.26,52.26,52.17,52.21,202928.0,33.4453,33.4453,33.3877,33.4133,202928.0
2016-12-13 09:45:00,52.21,52.21,52.09,52.13,165423.0,33.4133,33.4133,33.3365,33.3621,165423.0
2016-12-13 09:50:00,52.13,52.32,52.11,52.3,281808.0,33.3621,33.4836,33.3493,33.4709,281808.0
2016-12-13 09:55:00,52.3,52.35,52.29,52.32,161092.0,33.4709,33.5028,33.4645,33.4836,161092.0
2016-12-13 10:00:00,52.31,52.35,52.3,52.3,101665.0,33.4773,33.5028,33.4709,33.4709,101665.0
2016-12-13 10:05:00,52.3,52.32,52.28,52.32,155376.0,33.4709,33.4836,33.4581,33.4836,155376.0
2016-12-13 10:10:00,52.32,52.32,52.21,52.29,268561.0,33.4836,33.4836,33.4133,33.4645,268561.0
2016-12-13 10:15:00,52.28,52.29,52.17,52.18,145239.0,33.4581,33.4645,33.3877,33.3941,145239.0
2016-12-13 10:20:00,52.17,52.22,52.14,52.21,131012.0,33.3877,33.4197,33.3685,33.4133,131012.0
2016-12-13 10:25:00,52.21,52.21,52.14,52.2,67709.0,33.4133,33.4133,33.3685,33.4069,67709.0
2016-12-13 10:30:00,52.2,52.2,52.15,52.2,82016.0,33.4069,33.4069,33.3749,33.4069,82016.0
2016-12-13 10:35:00,52.2,52.28,52.18,52.27,122381.0,33.4069,33.4581,33.3941,33.4517,122381.0
2016-12-13 10:40:00,52.27,52.29,52.26,52.28,80265.0,33.4517,33.4645,33.4453,33.4581,80265.0
2016-12-13 10:45:00,52.28,52.29,52.26,52.28,90749.0,33.4581,33.4645,33.4453,33.4581,90749.0
2016-12-13 10:50:00,52.28,52.28,52.22,52.22,77262.0,33.4581,33.4581,33.4197,33.4197,77262.0
2016-12-13 10:55:00,52.22,52.3,52.22,52.27,82987.0,33.4197,33.4709,33.4197,33.4517,82987.0
2016-12-13 11:00:00,52.27,52.3,52.26,52.29,75209.0,33.4517,33.4709,33.4453,33.4645,75209.0
2016-12-13 11:05:00,52.29,52.3,52.25,52.26,90745.0,33.4645,33.4709,33.4389,33.4453,90745.0
2016-12-13 11:10:00,52.27,52.27,52.2,52.21,76902.0,33.4517,33.4517,33.4069,33.4133,76902.0
2016-12-13 11:15:00,52.21,52.24,52.16,52.23,71397.0,33.4133,33.4325,33.3813,33.4261,71397.0
2016-12-13 11:20:00,52.22,52.25,52.22,52.25,67120.0,33.4197,33.4389,33.4197,33.4389,67120.0
2016-12-13 11:25:00,52.25,52.26,52.17,52.18,112959.0,33.4389,33.4453,33.3877,33.3941,112959.0
2016-12-13 11:30:00,52.18,52.22,52.16,52.22,62985.0,33.3941,33.4197,33.3813,33.4197,62985.0
2016-12-13 11:35:00,52.22,52.23,52.15,52.16,53538.0,33.4197,33.4261,33.3749,33.3813,53538.0
2016-12-13 11:40:00,52.17,52.21,52.17,52.19,55738.0,33.3877,33.4133,33.3877,33.4005,55738.0
2016-12-13 11:45:00,52.2,52.2,52.13,52.15,76407.0,33.4069,33.4069,33.3621,33.3749,76407.0
2016-12-13 11:50:00,52.16,52.22,52.15,52.19,54158.0,33.3813,33.4197,33.3749,33.4005,54158.0
2016-12-13 11:55:00,52.19,52.25,52.18,52.23,91847.0,33.4005,33.4389,33.3941,33.4261,91847.0
2016-12-13 12:00:00,52.22,52.25,52.21,52.23,47696.0,33.4197,33.4389,33.4133,33.4261,47696.0
2016-12-13 12:05:00,52.22,52.23,52.18,52.21,60835.0,33.4197,33.4261,33.3941,33.4133,60835.0
2016-12-13 12:10:00,52.21,52.23,52.19,52.23,67487.0,33.4133,33.4261,33.4005,33.4261,67487.0
2016-12-13 12:15:00,52.23,52.25,52.2,52.21,69690.0,33.4261,33.4389,33.4069,33.4133,69690.0
2016-12-13 12:20:00,52.21,52.25,52.2,52.24,55024.0,33.4133,33.4389,33.4069,33.4325,55024.0
2016-12-13 12:25:00,52.24,52.26,52.23,52.23,78624.0,33.4325,33.4453,33.4261,33.4261,78624.0
2016-12-13 12:30:00,52.24,52.27,52.23,52.25,66101.0,33.4325,33.4517,33.4261,33.4389,66101.0
2016-12-13 12:35:00,52.24,52.26,52.22,52.23,64343.0,33.4325,33.4453,33.4197,33.4261,64343.0
2016-12-13 12:40:00,52.23,52.25,52.22,52.23,78978.0,33.4261,33.4389,33.4197,33.4261,78978.0
2016-12-13 12:45:00,52.23,52.26,52.22,52.24,50402.0,33.4261,33.4453,33.4197,33.4325,50402.0
2016-12-13 12:50:00,52.24,52.25,52.22,52.24,30590.0,33.4325,33.4389,33.4197,33.4325,30590.0
2016-12-13 12:55:00,52.23,52.25,52.22,52.23,54208.0,33.4261,33.4389,33.4197,33.4261,54208.0
2016-12-13 13:00:00,52.23,52.28,52.22,52.25,94007.0,33.4261,33.4581,33.4197,33.4389,94007.0
2016-12-13 13:05:00,52.25,52.26,52.22,52.23,48788.0,33.4389,33.4453,33.4197,33.4261,48788.0
2016-12-13 13:10:00,52.23,52.26,52.22,52.25,70988.0,33.4261,33.4453,33.4197,33.4389,70988.0
2016-12-13 13:15:00,52.26,52.29,52.23,52.28,76363.0,33.4453,33.4645,33.4261,33.4581,76363.0
2016-12-13 13:20:00,52.28,52.3,52.27,52.28,72701.0,33.4581,33.4709,33.4517,33.4581,72701.0
2016-12-13 13:25:00,52.29,52.3,52.24,52.27,85406.0,33.4645,33.4709,33.4325,33.4517,85406.0
2016-12-13 13:30:00,52.27,52.29,52.25,52.28,53254.0,33.4517,33.4645,33.4389,33.4581,53254.0
2016-12-13 13:35:00,52.27,52.28,52.26,52.27,52107.0,33.4517,33.4581,33.4453,33.4517,52107.0
2016-12-13 13:40:00,52.27,52.28,52.23,52.25,74780.0,33.4517,33.4581,33.4261,33.4389,74780.0
2016-12-13 13:45:00,52.25,52.25,52.21,52.22,56135.0,33.4389,33.4389,33.4133,33.4197,56135.0
2016-12-13 13:50:00,52.22,52.26,52.21,52.26,77437.0,33.4197,33.4453,33.4133,33.4453,77437.0
2016-12-13 13:55:00,52.27,52.27,52.26,52.27,35317.0,33.4517,33.4517,33.4453,33.4517,35317.0
2016-12-13 14:00:00,52.27,52.27,52.24,52.25,107639.0,33.4517,33.4517,33.4325,33.4389,107639.0
2016-12-13 14:05:00,52.25,52.29,52.23,52.28,244101.0,33.4389,33.4645,33.4261,33.4581,244101.0
2016-12-13 14:10:00,52.28,52.3,52.27,52.3,82340.0,33.4581,33.4709,33.4517,33.4709,82340.0
2016-12-13 14:15:00,52.3,52.3,52.28,52.3,100258.0,33.4709,33.4709,33.4581,33.4709,100258.0
2016-12-13 14:20:00,52.3,52.3,52.29,52.3,78271.0,33.4709,33.4709,33.4645,33.4709,78271.0
2016-12-13 14:25:00,52.3,52.3,52.27,52.28,77536.0,33.4709,33.4709,33.4517,33.4581,77536.0
2016-12-13 14:30:00,52.28,52.31,52.27,52.3,124890.0,33.4581,33.4773,33.4517,33.4709,124890.0
2016-12-13 14:35:00,52.31,52.33,52.3,52.33,72390.0,33.4773,33.49,33.4709,33.49,72390.0
2016-12-13 14:40:00,52.32,52.35,52.32,52.34,121085.0,33.4836,33.5028,33.4836,33.4964,121085.0
2016-12-13 14:45:00,52.35,52.37,52.34,52.34,134183.0,33.5028,33.5156,33.4964,33.4964,134183.0
2016-12-13 14:50:00,52.34,52.35,52.31,52.32,102868.0,33.4964,33.5028,33.4773,33.4836,102868.0
2016-12-13 14:55:00,52.32,52.32,52.27,52.27,90848.0,33.4836,33.4836,33.4517,33.4517,90848.0
2016-12-13 15:00:00,52.28,52.31,52.27,52.3,95954.0,33.4581,33.4773,33.4517,33.4709,95954.0
2016-12-13 15:05:00,52.29,52.31,52.27,52.29,114081.0,33.4645,33.4773,33.4517,33.4645,114081.0
2016-12-13 15:10:00,52.28,52.29,52.27,52.27,90392.0,33.4581,33.4645,33.4517,33.4517,90392.0
2016-12-13 15:15:00,52.28,52.3,52.27,52.3,97467.0,33.4581,33.4709,33.4517,33.4709,97467.0
2016-12-13 15:20:00,52.3,52.31,52.27,52.3,151050.0,33.4709,33.4773,33.4517,33.4709,151050.0
2016-12-13 15:25:00,52.29,52.34,52.29,52.33,139377.0,33.4645,33.4964,33.4645,33.49,139377.0
2016-12-13 15:30:00,52.32,52.33,52.29,52.3,208316.0,33.4836,33.49,33.4645,33.4709,208316.0
2016-12-13 15:35:00,52.3,52.35,52.29,52.35,170732.0,33.4709,33.5028,33.4645,33.5028,170732.0
2016-12-13 15:40:00,52.34,52.35,52.32,52.32,236901.0,33.4964,33.5028,33.4836,33.4836,236901.0
2016-12-13 15:45:00,52.32,52.33,52.28,52.32,419238.0,33.4836,33.49,33.4581,33.4836,419238.0
2016-12-13 15:50:00,52.32,52.35,52.32,52.35,361584.0,33.4836,33.5028,33.4836,33.5028,361584.0
2016-12-13 15:55:00,52.35,52.36,52.33,52.35,735087.0,33.5028,33.5092,33.49,33.5028,735087.0
2016-12-14 09:30:00,52.46,52.66,52.41,52.56,627001.0,33.5732,33.7012,33.5412,33.6372,627001.0
2016-12-14 09:35:00,52.55,52.57,52.42,52.52,327988.0,33.6308,33.6436,33.5476,33.6116,327988.0
2016-12-14 09:40:00,52.52,52.52,52.45,52.48,318223.0,33.6116,33.6116,33.5668,33.586,318223.0
2016-12-14 09:45:00,52.48,52.53,52.41,52.51,209749.0,33.586,33.618,33.5412,33.6052,209749.0
2016-12-14 09:50:00,52.52,52.55,52.41,52.5,322713.0,33.6116,33.6308,33.5412,33.5988,322713.0
2016-12-14 09:55:00,52.49,52.55,52.33,52.35,343490.0,33.5924,33.6308,33.49,33.5028,343490.0
2016-12-14 10:00:00,52.35,52.36,52.25,52.25,267350.0,33.5028,33.5092,33.4389,33.4389,267350.0
2016-12-14 10:05:00,52.26,52.31,52.19,52.2,261144.0,33.4453,33.4773,33.4005,33.4069,261144.0
2016-12-14 10:10:00,52.2,52.22,52.09,52.18,275709.0,33.4069,33.4197,33.3365,33.3941,275709.0
2016-12-14 10:15:00,52.17,52.19,52.12,52.13,85519.0,33.3877,33.4005,33.3557,33.3621,85519.0
2016-12-14 10:20:00,52.13,52.14,52.04,52.09,232336.0,33.3621,33.3685,33.3045,33.3365,232336.0
2016-12-14 10:25:00,52.09,52.13,52.05,52.05,219158.0,33.3365,33.3621,33.3109,33.3109,219158.0
2016-12-14 10:30:00,52.06,52.15,52.05,52.12,232999.0,33.3173,33.3749,33.3109,33.3557,232999.0
2016-12-14 10:35:00,52.11,52.26,52.11,52.26,120687.0,33.3493,33.4453,33.3493,33.4453,120687.0
2016-12-14 10:40:00,52.26,52.29,52.19,52.21,90540.0,33.4453,33.4645,33.4005,33.4133,90540.0
2016-12-14 10:45:00,52.21,52.22,52.16,52.16,110679.0,33.4133,33.4197,33.3813,33.3813,110679.0
2016-12-14 10:50:00,52.16,52.17,52.09,52.09,88871.0,33.3813,33.3877,33.3365,33.3365,88871.0
2016-12-14 10:55:00,52.09,52.14,52.01,52.14,207156.0,33.3365,33.3685,33.2853,33.3685,207156.0
2016-12-14 11:00:00,52.14,52.18,52.11,52.13,91143.0,33.3685,33.3941,33.3493,33.3621,91143.0
2016-12-14 11:05:00,52.13,52.19,52.12,52.19,74033.0,33.3621,33.4005,33.3557,33.4005,74033.0
2016-12-14 11:10:00,52.19,52.22,52.16,52.19,89105.0,33.4005,33.4197,33.3813,33.4005,89105.0
2016-12-14 11:15:00,52.2,52.21,52.13,52.14,92272.0,33.4069,33.4133,33.3621,33.3685,92272.0
2016-12-14 11:20:00,52.14,52.19,52.13,52.15,114004.0,33.3685,33.4005,33.3621,33.3749,114004.0
2016-12-14 11:25:00,52.15,52.17,52.12,52.14,197000.0,33.3749,33.3877,33.3557,33.3685,197000.0
2016-12-14 11:30:00,52.13,52.15,52.13,52.15,86169.0,33.3621,33.3749,33.3621,33.3749,86169.0
2016-12-14 11:35:00,52.15,52.16,52.07,52.11,99559.0,33.3749,33.3813,33.3237,33.3493,99559.0
2016-12-14 11:40:00,52.12,52.16,52.11,52.13,87471.0,33.3557,33.3813,33.3493,33.3621,87471.0
2016-12-14 11:45:00,52.14,52.16,52.08,52.08,70590.0,33.3685,33.3813,33.3301,33.3301,70590.0
2016-12-14 11:50:00,52.09,52.11,52.07,52.09,82875.0,33.3365,33.3493,33.3237,33.3365,82875.0
2016-12-14 11:55:00,52.08,52.11,52.08,52.1,144115.0,33.3301,33.3493,33.3301,33.3429,144115.0
2016-12-14 12:00:00,52.1,52.1,52.06,52.07,125270.0,33.3429,33.3429,33.3173,33.3237,125270.0
2016-12-14 12:05:00,52.07,52.07,52.01,52.03,118437.0,33.3237,33.3237,33.2853,33.2981,118437.0
2016-12-14 12:10:00,52.02,52.12,52.02,52.11,118522.0,33.2917,33.3557,33.2917,33.3493,118522.0
2016-12-14 12:15:00,52.12,52.16,52.1,52.13,116957.0,33.3557,33.3813,33.3429,33.3621,116957.0
2016-12-14 12:20:00,52.14,52.15,52.11,52.13,84348.0,33.3685,33.3749,33.3493,33.3621,84348.0
2016-12-14 12:25:00,52.13,52.15,52.12,52.13,151426.0,33.3621,33.3749,33.3557,33.3621,151426.0
2016-12-14 12:30:00,52.14,52.16,52.12,52.14,165276.0,33.3685,33.3813,33.3557,33.3685,165276.0
2016-12-14 12:35:00,52.14,52.15,52.12,52.13,207596.0,33.3685,33.3749,33.3557,33.3621,207596.0
2016-12-14 12:40:00,52.14,52.19,52.13,52.16,134525.0,33.3685,33.4005,33.3621,33.3813,134525.0
2016-12-14 12:45:00,52.16,52.2,52.16,52.19,51930.0,33.3813,33.4069,33.3813,33.4005,51930.0
2016-12-14 12:50:00,52.19,52.2,52.19,52.2,41796.0,33.4005,33.4069,33.4005,33.4069,41796.0
2016-12-14 12:55:00,52.2,52.2,52.14,52.14,166524.0,33.4069,33.4069,33.3685,33.3685,166524.0
2016-12-14 13:00:00,52.14,52.16,52.13,52.13,67152.0,33.3685,33.3813,33.3621,33.3621,67152.0
2016-12-14 13:05:00,52.14,52.15,52.13,52.15,47592.0,33.3685,33.3749,33.3621,33.3749,47592.0
2016-12-14 13:10:00,52.14,52.15,52.13,52.13,54075.0,33.3685,33.3749,33.3621,33.3621,54075.0
2016-12-14 13:15:00,52.13,52.14,52.13,52.13,84231.0,33.3621,33.3685,33.3621,33.3621,84231.0
2016-12-14 13:20:00,52.14,52.16,52.12,52.16,175181.0,33.3685,33.3813,33.3557,33.3813,175181.0
2016-12-14 13:25:00,52.15,52.16,52.13,52.15,77630.0,33.3749,33.3813,33.3621,33.3749,77630.0
2016-12-14 13:30:00,52.14,52.23,52.14,52.19,138555.0,33.3685,33.4261,33.3685,33.4005,138555.0
2016-12-14 13:35:00,52.18,52.19,52.13,52.14,97258.0,33.3941,33.4005,33.3621,33.3685,97258.0
2016-12-14 13:40:00,52.14,52.16,52.14,52.15,105121.0,33.3685,33.3813,33.3685,33.3749,105121.0
2016-12-14 13:45:00,52.15,52.19,52.14,52.19,92420.0,33.3749,33.4005,33.3685,33.4005,92420.0
2016-12-14 13:50:00,52.18,52.19,52.15,52.16,103756.0,33.3941,33.4005,33.3749,33.3813,103756.0
2016-12-14 13:55:00,52.15,52.17,52.12,52.14,116923.0,33.3749,33.3877,33.3557,33.3685,116923.0
2016-12-14 14:00:00,52.14,52.16,51.84,51.95,544934.0,33.3685,33.3813,33.1765,33.2469,544934.0
2016-12-14 14:05:00,51.95,51.99,51.79,51.83,325094.0,33.2469,33.2725,33.1445,33.1701,325094.0
2016-12-14 14:10:00,51.83,51.88,51.69,51.71,299706.0,33.1701,33.2021,33.0805,33.0933,299706.0
2016-12-14 14:15:00,51.72,51.72,51.61,51.62,490827.0,33.0997,33.0997,33.0293,33.0357,490827.0
2016-12-14 14:20:00,51.62,51.76,51.55,51.69,658019.0,33.0357,33.1253,32.9909,33.0805,658019.0
2016-12-14 14:25:00,51.69,51.77,51.62,51.76,313101.0,33.0805,33.1317,33.0357,33.1253,313101.0
2016-12-14 14:30:00,51.76,51.81,51.73,51.75,184669.0,33.1253,33.1573,33.1061,33.1189,184669.0
2016-12-14 14:35:00,51.75,51.82,51.69,51.81,200265.0,33.1189,33.1637,33.0805,33.1573,200265.0
2016-12-14 14:40:00,51.81,51.96,51.81,51.95,295509.0,33.1573,33.2533,33.1573,33.2469,295509.0
2016-12-14 14:45:00,51.95,51.99,51.88,51.9,309426.0,33.2469,33.2725,33.2021,33.2149,309426.0
2016-12-14 14:50:00,51.9,51.9,51.79,51.82,183265.0,33.2149,33.2149,33.1445,33.1637,183265.0
2016-12-14 14:55:00,51.81,51.82,51.63,51.63,329934.0,33.1573,33.1637,33.0421,33.0421,329934.0
2016-12-14 15:00:00,51.63,51.72,51.6,51.67,286858.0,33.0421,33.0997,33.0229,33.0677,286858.0
2016-12-14 15:05:00,51.67,51.68,51.51,51.51,373562.0,33.0677,33.0741,32.9653,32.9653,373562.0
2016-12-14 15:10:00,51.52,51.59,51.5,51.58,248721.0,32.9717,33.0165,32.9589,33.0101,248721.0
2016-12-14 15:15:00,51.57,51.57,51.4,51.55,285254.0,33.0037,33.0037,32.8949,32.9909,285254.0
2016-12-14 15:20:00,51.54,51.62,51.51,51.51,280872.0,32.9845,33.0357,32.9653,32.9653,280872.0
2016-12-14 15:25:00,51.51,51.62,51.5,51.57,245274.0,32.9653,33.0357,32.9589,33.0037,245274.0
2016-12-14 15:30:00,51.57,51.74,51.56,51.73,257801.0,33.0037,33.1125,32.9973,33.1061,257801.0
2016-12-14 15:35:00,51.74,51.77,51.71,51.71,136383.0,33.1125,33.1317,33.0933,33.0933,136383.0
2016-12-14 15:40:00,51.72,51.79,51.66,51.7,244951.0,33.0997,33.1445,33.0613,33.0869,244951.0
2016-12-14 15:45:00,51.69,51.7,51.63,51.67,282068.0,33.0805,33.0869,33.0421,33.0677,282068.0
2016-12-14 15:50:00,51.66,51.67,51.47,51.55,688111.0,33.0613,33.0677,32.9397,32.9909,688111.0
2016-12-14 15:55:00,51.55,51.63,51.53,51.63,786243.0,32.9909,33.0421,32.9781,33.0421,786243.0
2016-12-15 09:30:00,51.37,51.54,51.24,51.41,671389.0,32.8757,32.9845,32.7925,32.9013,671389.0
2016-12-15 09:35:00,51.41,51.63,51.41,51.55,218178.0,32.9013,33.0421,32.9013,32.9909,218178.0
2016-12-15 09:40:00,51.56,51.59,51.47,51.51,99269.0,32.9973,33.0165,32.9397,32.9653,99269.0
2016-12-15 09:45:00,51.51,51.73,51.5,51.73,189114.0,32.9653,33.1061,32.9589,33.1061,189114.0
2016-12-15 09:50:00,51.73,51.74,51.59,51.66,157664.0,33.1061,33.1125,33.0165,33.0613,157664.0
2016-12-15 09:55:00,51.65,51.8,51.61,51.79,163968.0,33.0549,33.1509,33.0293,33.1445,163968.0
2016-12-15 10:00:00,51.79,51.81,51.7,51.72,178699.0,33.1445,33.1573,33.0869,33.0997,178699.0
2016-12-15 10:05:00,51.72,51.86,51.71,51.8,157217.0,33.0997,33.1893,33.0933,33.1509,157217.0
2016-12-15 10:10:00,51.8,51.85,51.69,51.71,260022.0,33.1509,33.1829,33.0805,33.0933,260022.0
2016-12-15 10:15:00,51.71,51.96,51.71,51.96,195159.0,33.0933,33.2533,33.0933,33.2533,195159.0
2016-12-15 10:20:00,51.96,51.96,51.86,51.88,134019.0,33.2533,33.2533,33.1893,33.2021,134019.0
2016-12-15 10:25:00,51.87,51.96,51.83,51.96,164331.0,33.1957,33.2533,33.1701,33.2533,164331.0
2016-12-15 10:30:00,51.96,51.99,51.94,51.95,139817.0,33.2533,33.2725,33.2405,33.2469,139817.0
2016-12-15 10:35:00,51.96,52.06,51.95,52.06,146700.0,33.2533,33.3173,33.2469,33.3173,146700.0
2016-12-15 10:40:00,52.05,52.07,51.95,51.98,108219.0,33.3109,33.3237,33.2469,33.2661,108219.0
2016-12-15 10:45:00,51.98,52.07,51.97,52.05,163438.0,33.2661,33.3237,33.2597,33.3109,163438.0
2016-12-15 10:50:00,52.05,52.05,51.96,51.98,132084.0,33.3109,33.3109,33.2533,33.2661,132084.0
2016-12-15 10:55:00,51.98,52.04,51.92,52.01,381848.0,33.2661,33.3045,33.2277,33.2853,381848.0
2016-12-15 11:00:00,52.01,52.02,51.94,52.0,153700.0,33.2853,33.2917,33.2405,33.2789,153700.0
2016-12-15 11:05:00,52.01,52.06,51.97,52.05,205692.0,33.2853,33.3173,33.2597,33.3109,205692.0
2016-12-15 11:10:00,52.04,52.13,52.04,52.11,92055.0,33.3045,33.3621,33.3045,33.3493,92055.0
2016-12-15 11:15:00,52.11,52.12,52.04,52.08,124074.0,33.3493,33.3557,33.3045,33.3301,124074.0
2016-12-15 11:20:00,52.09,52.11,52.05,52.1,75821.0,33.3365,33.3493,33.3109,33.3429,75821.0
2016-12-15 11:25:00,52.1,52.1,52.0,52.0,65358.0,33.3429,33.3429,33.2789,33.2789,65358.0
2016-12-15 11:30:00,52.0,52.02,51.97,52.0,54455.0,33.2789,33.2917,33.2597,33.2789,54455.0
2016-12-15 11:35:00,51.99,52.0,51.93,51.97,63306.0,33.2725,33.2789,33.2341,33.2597,63306.0
2016-12-15 11:40:00,51.97,51.97,51.9,51.94,52106.0,33.2597,33.2597,33.2149,33.2405,52106.0
2016-12-15 11:45:00,51.94,51.98,51.93,51.96,56505.0,33.2405,33.2661,33.2341,33.2533,56505.0
2016-12-15 11:50:00,51.96,52.02,51.92,51.99,72298.0,33.2533,33.2917,33.2277,33.2725,72298.0
2016-12-15 11:55:00,51.99,52.03,51.94,52.03,91385.0,33.2725,33.2981,33.2405,33.2981,91385.0
2016-12-15 12:00:00,52.03,52.05,51.99,51.99,125312.0,33.2981,33.3109,33.2725,33.2725,125312.0
2016-12-15 12:05:00,52.0,52.02,51.96,52.01,120503.0,33.2789,33.2917,33.2533,33.2853,120503.0
2016-12-15 12:10:00,52.02,52.06,52.01,52.02,73904.0,33.2917,33.3173,33.2853,33.2917,73904.0
2016-12-15 12:15:00,52.02,52.08,52.01,52.07,59119.0,33.2917,33.3301,33.2853,33.3237,59119.0
2016-12-15 12:20:00,52.07,52.08,52.01,52.04,71080.0,33.3237,33.3301,33.2853,33.3045,71080.0
2016-12-15 12:25:00,52.04,52.05,52.01,52.02,51866.0,33.3045,33.3109,33.2853,33.2917,51866.0
2016-12-15 12:30:00,52.01,52.03,52.0,52.03,52194.0,33.2853,33.2981,33.2789,33.2981,52194.0
2016-12-15 12:35:00,52.02,52.04,51.99,52.0,46112.0,33.2917,33.3045,33.2725,33.2789,46112.0
2016-12-15 12:40:00,52.0,52.05,51.97,52.02,87133.0,33.2789,33.3109,33.2597,33.2917,87133.0
2016-12-15 12:45:00,52.02,52.06,52.0,52.04,57854.0,33.2917,33.3173,33.2789,33.3045,57854.0
2016-12-15 12:50:00,52.04,52.08,52.01,52.04,106710.0,33.3045,33.3301,33.2853,33.3045,106710.0
2016-12-15 12:55:00,52.04,52.04,52.01,52.02,75907.0,33.3045,33.3045,33.2853,33.2917,75907.0
2016-12-15 13:00:00,52.03,52.03,51.96,52.0,120520.0,33.2981,33.2981,33.2533,33.2789,120520.0
2016-12-15 13:05:00,52.0,52.04,51.99,52.02,116323.0,33.2789,33.3045,33.2725,33.2917,116323.0
2016-12-15 13:10:00,52.02,52.03,51.98,51.99,67377.0,33.2917,33.2981,33.2661,33.2725,67377.0
2016-12-15 13:15:00,51.99,52.01,51.93,51.95,58636.0,33.2725,33.2853,33.2341,33.2469,58636.0
2016-12-15 13:20:00,51.95,52.0,51.95,51.99,53021.0,33.2469,33.2789,33.2469,33.2725,53021.0
2016-12-15 13:25:00,51.98,51.99,51.93,51.94,34801.0,33.2661,33.2725,33.2341,33.2405,34801.0
2016-12-15 13:30:00,51.94,51.95,51.87,51.88,142851.0,33.2405,33.2469,33.1957,33.2021,142851.0
2016-12-15 13:35:00,51.87,51.88,51.83,51.85,60396.0,33.1957,33.2021,33.1701,33.1829,60396.0
2016-12-15 13:40:00,51.86,51.86,51.82,51.84,73096.0,33.1893,33.1893,33.1637,33.1765,73096.0
2016-12-15 13:45:00,51.83,51.84,51.8,51.81,78090.0,33.1701,33.1765,33.1509,33.1573,78090.0
2016-12-15 13:50:00,51.81,51.86,51.74,51.77,88107.0,33.1573,33.1893,33.1125,33.1317,88107.0
2016-12-15 13:55:00,51.78,51.81,51.75,51.75,87550.0,33.1381,33.1573,33.1189,33.1189,87550.0
2016-12-15 14:00:00,51.75,51.85,51.74,51.84,119594.0,33.1189,33.1829,33.1125,33.1765,119594.0
2016-12-15 14:05:00,51.84,51.86,51.83,51.85,63019.0,33.1765,33.1893,33.1701,33.1829,63019.0
2016-12-15 14:10:00,51.84,51.88,51.84,51.85,57572.0,33.1765,33.2021,33.1765,33.1829,57572.0
2016-12-15 14:15:00,51.86,51.88,51.83,51.88,68640.0,33.1893,33.2021,33.1701,33.2021,68640.0
2016-12-15 14:20:00,51.88,51.9,51.87,51.87,76179.0,33.2021,33.2149,33.1957,33.1957,76179.0
2016-12-15 14:25:00,51.88,51.88,51.83,51.88,79720.0,33.2021,33.2021,33.1701,33.2021,79720.0
2016-12-15 14:30:00,51.87,51.91,51.86,51.91,56915.0,33.1957,33.2213,33.1893,33.2213,56915.0
2016-12-15 14:35:00,51.91,51.92,51.86,51.88,89319.0,33.2213,33.2277,33.1893,33.2021,89319.0
2016-12-15 14:40:00,51.88,51.92,51.84,51.91,113210.0,33.2021,33.2277,33.1765,33.2213,113210.0
2016-12-15 14:45:00,51.92,51.93,51.86,51.87,52423.0,33.2277,33.2341,33.1893,33.1957,52423.0
2016-12-15 14:50:00,51.87,51.88,51.83,51.86,149746.0,33.1957,33.2021,33.1701,33.1893,149746.0
2016-12-15 14:55:00,51.87,51.87,51.81,51.81,46003.0,33.1957,33.1957,33.1573,33.1573,46003.0
2016-12-15 15:00:00,51.81,51.85,51.8,51.83,97012.0,33.1573,33.1829,33.1509,33.1701,97012.0
2016-12-15 15:05:00,51.84,51.86,51.82,51.83,67736.0,33.1765,33.1893,33.1637,33.1701,67736.0
2016-12-15 15:10:00,51.82,51.85,51.81,51.83,50603.0,33.1637,33.1829,33.1573,33.1701,50603.0
2016-12-15 15:15:00,51.82,51.85,51.8,51.84,55890.0,33.1637,33.1829,33.1509,33.1765,55890.0
2016-12-15 15:20:00,51.84,51.86,51.83,51.85,53931.0,33.1765,33.1893,33.1701,33.1829,53931.0
2016-12-15 15:25:00,51.85,51.86,51.79,51.79,96748.0,33.1829,33.1893,33.1445,33.1445,96748.0
2016-12-15 15:30:00,51.8,51.89,51.8,51.85,195965.0,33.1509,33.2085,33.1509,33.1829,195965.0
2016-12-15 15:35:00,51.85,51.86,51.81,51.86,161887.0,33.1829,33.1893,33.1573,33.1893,161887.0
2016-12-15 15:40:00,51.86,51.92,51.85,51.91,193329.0,33.1893,33.2277,33.1829,33.2213,193329.0
2016-12-15 15:45:00,51.91,51.93,51.88,51.9,182532.0,33.2213,33.2341,33.2021,33.2149,182532.0
2016-12-15 15:50:00,51.91,51.91,51.86,51.88,279400.0,33.2213,33.2213,33.1893,33.2021,279400.0
2016-12-15 15:55:00,51.87,51.87,51.78,51.81,636263.0,33.1957,33.1957,33.1381,33.1573,636263.0
2016-12-16 09:30:00,52.06,52.21,51.99,52.03,3572395.0,33.3173,33.4133,33.2725,33.2981,3572395.0
2016-12-16 09:35:00,52.04,52.09,51.93,52.07,252655.0,33.3045,33.3365,33.2341,33.3237,252655.0
2016-12-16 09:40:00,52.06,52.06,51.86,51.92,155504.0,33.3173,33.3173,33.1893,33.2277,155504.0
2016-12-16 09:45:00,51.93,52.07,51.92,52.01,98607.0,33.2341,33.3237,33.2277,33.2853,98607.0
2016-12-16 09:50:00,52.0,52.08,51.97,52.01,153345.0,33.2789,33.3301,33.2597,33.2853,153345.0
2016-12-16 09:55:00,52.01,52.02,51.97,51.99,177463.0,33.2853,33.2917,33.2597,33.2725,177463.0
2016-12-16 10:00:00,51.99,52.01,51.92,51.94,166869.0,33.2725,33.2853,33.2277,33.2405,166869.0
2016-12-16 10:05:00,51.94,52.0,51.94,51.98,136320.0,33.2405,33.2789,33.2405,33.2661,136320.0
2016-12-16 10:10:00,51.98,52.0,51.96,51.97,103851.0,33.2661,33.2789,33.2533,33.2597,103851.0
2016-12-16 10:15:00,51.97,51.97,51.93,51.93,117678.0,33.2597,33.2597,33.2341,33.2341,117678.0
2016-12-16 10:20:00,51.94,52.0,51.93,51.98,95795.0,33.2405,33.2789,33.2341,33.2661,95795.0
2016-12-16 10:25:00,51.98,52.0,51.93,51.94,110467.0,33.2661,33.2789,33.2341,33.2405,110467.0
2016-12-16 10:30:00,51.94,51.97,51.92,51.93,111596.0,33.2405,33.2597,33.2277,33.2341,111596.0
2016-12-16 10:35:00,51.93,52.0,51.92,51.99,85320.0,33.2341,33.2789,33.2277,33.2725,85320.0
2016-12-16 10:40:00,52.0,52.04,51.98,52.0,165128.0,33.2789,33.3045,33.2661,33.2789,165128.0
2016-12-16 10:45:00,52.0,52.08,52.0,52.04,95118.0,33.2789,33.3301,33.2789,33.3045,95118.0
2016-12-16 10:50:00,52.03,52.04,51.98,52.01,109634.0,33.2981,33.3045,33.2661,33.2853,109634.0
2016-12-16 10:55:00,52.01,52.02,51.97,52.01,176007.0,33.2853,33.2917,33.2597,33.2853,176007.0
2016-12-16 11:00:00,52.02,52.02,51.95,51.95,110429.0,33.2917,33.2917,33.2469,33.2469,110429.0
2016-12-16 11:05:00,51.95,51.96,51.91,51.94,207575.0,33.2469,33.2533,33.2213,33.2405,207575.0
2016-12-16 11:10:00,51.95,51.95,51.88,51.88,94025.0,33.2469,33.2469,33.2021,33.2021,94025.0
2016-12-16 11:15:00,51.88,51.96,51.86,51.96,251074.0,33.2021,33.2533,33.1893,33.2533,251074.0
2016-12-16 11:20:00,51.96,52.05,51.96,52.03,158028.0,33.2533,33.3109,33.2533,33.2981,158028.0
2016-12-16 11:25:00,52.03,52.09,52.02,52.04,105021.0,33.2981,33.3365,33.2917,33.3045,105021.0
2016-12-16 11:30:00,52.05,52.06,52.01,52.02,126516.0,33.3109,33.3173,33.2853,33.2917,126516.0
2016-12-16 11:35:00,52.02,52.05,52.0,52.04,67508.0,33.2917,33.3109,33.2789,33.3045,67508.0
2016-12-16 11:40:00,52.05,52.07,52.04,52.07,71004.0,33.3109,33.3237,33.3045,33.3237,71004.0
2016-12-16 11:45:00,52.07,52.08,52.04,52.06,57810.0,33.3237,33.3301,33.3045,33.3173,57810.0
2016-12-16 11:50:00,52.06,52.08,52.02,52.05,39046.0,33.3173,33.3301,33.2917,33.3109,39046.0
2016-12-16 11:55:00,52.05,52.06,52.03,52.05,54505.0,33.3109,33.3173,33.2981,33.3109,54505.0
2016-12-16 12:00:00,52.05,52.07,52.03,52.04,75593.0,33.3109,33.3237,33.2981,33.3045,75593.0
2016-12-16 12:05:00,52.04,52.05,52.0,52.04,68678.0,33.3045,33.3109,33.2789,33.3045,68678.0
2016-12-16 12:10:00,52.04,52.04,52.01,52.03,49946.0,33.3045,33.3045,33.2853,33.2981,49946.0
2016-12-16 12:15:00,52.04,52.04,51.98,52.01,37170.0,33.3045,33.3045,33.2661,33.2853,37170.0
2016-12-16 12:20:00,52.0,52.02,51.98,51.99,53197.0,33.2789,33.2917,33.2661,33.2725,53197.0
2016-12-16 12:25:00,52.0,52.03,51.99,52.03,58571.0,33.2789,33.2981,33.2725,33.2981,58571.0
2016-12-16 12:30:00,52.03,52.05,52.0,52.04,57128.0,33.2981,33.3109,33.2789,33.3045,57128.0
2016-12-16 12:35:00,52.04,52.09,52.03,52.08,67678.0,33.3045,33.3365,33.2981,33.3301,67678.0
2016-12-16 12:40:00,52.07,52.1,52.07,52.09,53613.0,33.3237,33.3429,33.3237,33.3365,53613.0
2016-12-16 12:45:00,52.08,52.1,52.05,52.1,52026.0,33.3301,33.3429,33.3109,33.3429,52026.0
2016-12-16 12:50:00,52.09,52.09,52.04,52.05,47425.0,33.3365,33.3365,33.3045,33.3109,47425.0
2016-12-16 12:55:00,52.05,52.07,52.05,52.06,65702.0,33.3109,33.3237,33.3109,33.3173,65702.0
2016-12-16 13:00:00,52.07,52.07,52.0,52.03,59392.0,33.3237,33.3237,33.2789,33.2981,59392.0
2016-12-16 13:05:00,52.03,52.06,52.02,52.04,37559.0,33.2981,33.3173,33.2917,33.3045,37559.0
2016-12-16 13:10:00,52.04,52.06,52.02,52.05,30756.0,33.3045,33.3173,33.2917,33.3109,30756.0
2016-12-16 13:15:00,52.05,52.11,52.02,52.09,133209.0,33.3109,33.3493,33.2917,33.3365,133209.0
2016-12-16 13:20:00,52.09,52.1,52.05,52.09,138168.0,33.3365,33.3429,33.3109,33.3365,138168.0
2016-12-16 13:25:00,52.09,52.15,52.08,52.11,73205.0,33.3365,33.3749,33.3301,33.3493,73205.0
2016-12-16 13:30:00,52.11,52.13,52.08,52.12,61404.0,33.3493,33.3621,33.3301,33.3557,61404.0
2016-12-16 13:35:00,52.12,52.15,52.11,52.13,65058.0,33.3557,33.3749,33.3493,33.3621,65058.0
2016-12-16 13:40:00,52.13,52.13,52.1,52.11,33732.0,33.3621,33.3621,33.3429,33.3493,33732.0
2016-12-16 13:45:00,52.1,52.11,52.08,52.1,42211.0,33.3429,33.3493,33.3301,33.3429,42211.0
2016-12-16 13:50:00,52.11,52.13,52.1,52.12,88424.0,33.3493,33.3621,33.3429,33.3557,88424.0
2016-12-16 13:55:00,52.11,52.12,52.07,52.1,154260.0,33.3493,33.3557,33.3237,33.3429,154260.0
2016-12-16 14:00:00,52.1,52.11,52.08,52.1,65541.0,33.3429,33.3493,33.3301,33.3429,65541.0
2016-12-16 14:05:00,52.1,52.15,52.08,52.13,100947.0,33.3429,33.3749,33.3301,33.3621,100947.0
2016-12-16 14:10:00,52.12,52.13,52.09,52.12,52032.0,33.3557,33.3621,33.3365,33.3557,52032.0
2016-12-16 14:15:00,52.12,52.12,52.08,52.1,58130.0,33.3557,33.3557,33.3301,33.3429,58130.0
2016-12-16 14:20:00,52.1,52.1,52.07,52.07,67933.0,33.3429,33.3429,33.3237,33.3237,67933.0
2016-12-16 14:25:00,52.07,52.07,52.05,52.07,86503.0,33.3237,33.3237,33.3109,33.3237,86503.0
2016-12-16 14:30:00,52.07,52.07,52.03,52.04,53219.0,33.3237,33.3237,33.2981,33.3045,53219.0
2016-12-16 14:35:00,52.04,52.05,52.02,52.03,58399.0,33.3045,33.3109,33.2917,33.2981,58399.0
2016-12-16 14:40:00,52.03,52.06,52.03,52.05,45024.0,33.2981,33.3173,33.2981,33.3109,45024.0
2016-12-16 14:45:00,52.05,52.13,52.05,52.13,76424.0,33.3109,33.3621,33.3109,33.3621,76424.0
2016-12-16 14:50:00,52.13,52.14,52.07,52.11,81354.0,33.3621,33.3685,33.3237,33.3493,81354.0
2016-12-16 14:55:00,52.1,52.11,52.07,52.09,47052.0,33.3429,33.3493,33.3237,33.3365,47052.0
2016-12-16 15:00:00,52.09,52.11,52.07,52.08,61336.0,33.3365,33.3493,33.3237,33.3301,61336.0
2016-12-16 15:05:00,52.08,52.08,52.05,52.05,59443.0,33.3301,33.3301,33.3109,33.3109,59443.0
2016-12-16 15:10:00,52.05,52.06,52.02,52.05,53533.0,33.3109,33.3173,33.2917,33.3109,53533.0
2016-12-16 15:15:00,52.05,52.05,52.01,52.02,59196.0,33.3109,33.3109,33.2853,33.2917,59196.0
2016-12-16 15:20:00,52.02,52.04,51.98,52.0,116968.0,33.2917,33.3045,33.2661,33.2789,116968.0
2016-12-16 15:25:00,51.99,52.07,51.98,52.06,171970.0,33.2725,33.3237,33.2661,33.3173,171970.0
2016-12-16 15:30:00,52.06,52.11,52.04,52.11,79044.0,33.3173,33.3493,33.3045,33.3493,79044.0
2016-12-16 15:35:00,52.1,52.12,52.09,52.1,103391.0,33.3429,33.3557,33.3365,33.3429,103391.0
2016-12-16 15:40:00,52.1,52.12,52.08,52.09,159734.0,33.3429,33.3557,33.3301,33.3365,159734.0
2016-12-16 15:45:00,52.09,52.2,52.09,52.2,284426.0,33.3365,33.4069,33.3365,33.4069,284426.0
2016-12-16 15:50:00,52.19,52.22,52.18,52.22,286386.0,33.4005,33.4197,33.3941,33.4197,286386.0
2016-12-16 15:55:00,52.22,52.28,52.2,52.26,847355.0,33.4197,33.4581,33.4069,33.4453,847355.0
2016-12-19 09:30:00,52.48,52.52,52.28,52.32,387754.0,33.586,33.6116,33.4581,33.4836,387754.0
2016-12-19 09:35:00,52.31,52.36,52.09,52.12,136493.0,33.4773,33.5092,33.3365,33.3557,136493.0
2016-12-19 09:40:00,52.12,52.45,52.1,52.44,267398.0,33.3557,33.5668,33.3429,33.5604,267398.0
2016-12-19 09:45:00,52.44,52.58,52.44,52.57,214325.0,33.5604,33.65,33.5604,33.6436,214325.0
2016-12-19 09:50:00,52.56,52.63,52.56,52.58,142336.0,33.6372,33.682,33.6372,33.65,142336.0
2016-12-19 09:55:00,52.58,52.75,52.54,52.73,228711.0,33.65,33.7588,33.6244,33.746,228711.0
2016-12-19 10:00:00,52.73,52.77,52.7,52.76,192130.0,33.746,33.7716,33.7268,33.7652,192130.0
2016-12-19 10:05:00,52.75,52.77,52.73,52.75,158945.0,33.7588,33.7716,33.746,33.7588,158945.0
2016-12-19 10:10:00,52.76,52.88,52.74,52.87,411584.0,33.7652,33.842,33.7524,33.8356,411584.0
2016-12-19 10:15:00,52.87,52.96,52.81,52.9,304206.0,33.8356,33.8932,33.7972,33.8548,304206.0
2016-12-19 10:20:00,52.9,52.99,52.88,52.88,305846.0,33.8548,33.9124,33.842,33.842,305846.0
2016-12-19 10:25:00,52.89,52.92,52.85,52.86,197067.0,33.8484,33.8676,33.8228,33.8292,197067.0
2016-12-19 10:30:00,52.85,52.88,52.78,52.82,150263.0,33.8228,33.842,33.778,33.8036,150263.0
2016-12-19 10:35:00,52.81,52.91,52.78,52.89,120153.0,33.7972,33.8612,33.778,33.8484,120153.0
2016-12-19 10:40:00,52.89,52.94,52.87,52.91,103049.0,33.8484,33.8804,33.8356,33.8612,103049.0
2016-12-19 10:45:00,52.91,52.92,52.85,52.88,131411.0,33.8612,33.8676,33.8228,33.842,131411.0
2016-12-19 10:50:00,52.88,52.91,52.87,52.88,91463.0,33.842,33.8612,33.8356,33.842,91463.0
2016-12-19 10:55:00,52.88,52.9,52.85,52.9,101219.0,33.842,33.8548,33.8228,33.8548,101219.0
2016-12-19 11:00:00,52.89,52.9,52.82,52.84,78711.0,33.8484,33.8548,33.8036,33.8164,78711.0
2016-12-19 11:05:00,52.83,52.86,52.8,52.81,85213.0,33.81,33.8292,33.7908,33.7972,85213.0
2016-12-19 11:10:00,52.8,52.84,52.8,52.8,88605.0,33.7908,33.8164,33.7908,33.7908,88605.0
2016-12-19 11:15:00,52.8,52.89,52.76,52.88,115443.0,33.7908,33.8484,33.7652,33.842,115443.0
2016-12-19 11:20:00,52.89,52.89,52.84,52.89,140184.0,33.8484,33.8484,33.8164,33.8484,140184.0
2016-12-19 11:25:00,52.89,52.91,52.87,52.88,172420.0,33.8484,33.8612,33.8356,33.842,172420.0
2016-12-19 11:30:00,52.88,52.92,52.87,52.91,239149.0,33.842,33.8676,33.8356,33.8612,239149.0
2016-12-19 11:35:00,52.92,52.92,52.82,52.82,106876.0,33.8676,33.8676,33.8036,33.8036,106876.0
2016-12-19 11:40:00,52.82,52.87,52.8,52.86,114639.0,33.8036,33.8356,33.7908,33.8292,114639.0
2016-12-19 11:45:00,52.87,52.89,52.81,52.86,95226.0,33.8356,33.8484,33.7972,33.8292,95226.0
2016-12-19 11:50:00,52.85,52.86,52.81,52.81,92236.0,33.8228,33.8292,33.7972,33.7972,92236.0
2016-12-19 11:55:00,52.82,52.86,52.8,52.86,90008.0,33.8036,33.8292,33.7908,33.8292,90008.0
2016-12-19 12:00:00,52.86,52.9,52.85,52.9,75324.0,33.8292,33.8548,33.8228,33.8548,75324.0
2016-12-19 12:05:00,52.9,52.93,52.85,52.89,77896.0,33.8548,33.874,33.8228,33.8484,77896.0
2016-12-19 12:10:00,52.89,52.89,52.82,52.84,87220.0,33.8484,33.8484,33.8036,33.8164,87220.0
2016-12-19 12:15:00,52.84,52.85,52.78,52.81,63287.0,33.8164,33.8228,33.778,33.7972,63287.0
2016-12-19 12:20:00,52.82,52.85,52.81,52.83,48303.0,33.8036,33.8228,33.7972,33.81,48303.0
2016-12-19 12:25:00,52.83,52.85,52.81,52.83,54019.0,33.81,33.8228,33.7972,33.81,54019.0
2016-12-19 12:30:00,52.83,52.84,52.78,52.83,57310.0,33.81,33.8164,33.778,33.81,57310.0
2016-12-19 12:35:00,52.83,52.85,52.81,52.81,51819.0,33.81,33.8228,33.7972,33.7972,51819.0
2016-12-19 12:40:00,52.81,52.82,52.76,52.79,75567.0,33.7972,33.8036,33.7652,33.7844,75567.0
2016-12-19 12:45:00,52.79,52.82,52.77,52.8,65654.0,33.7844,33.8036,33.7716,33.7908,65654.0
2016-12-19 12:50:00,52.8,52.82,52.78,52.82,48103.0,33.7908,33.8036,33.778,33.8036,48103.0
2016-12-19 12:55:00,52.82,52.86,52.81,52.84,57882.0,33.8036,33.8292,33.7972,33.8164,57882.0
2016-12-19 13:00:00,52.83,52.87,52.82,52.87,102409.0,33.81,33.8356,33.8036,33.8356,102409.0
2016-12-19 13:05:00,52.87,52.9,52.86,52.9,77142.0,33.8356,33.8548,33.8292,33.8548,77142.0
2016-12-19 13:10:00,52.9,52.94,52.89,52.93,161283.0,33.8548,33.8804,33.8484,33.874,161283.0
2016-12-19 13:15:00,52.93,52.93,52.87,52.92,102134.0,33.874,33.874,33.8356,33.8676,102134.0
2016-12-19 13:20:00,52.91,52.94,52.9,52.93,78718.0,33.8612,33.8804,33.8548,33.874,78718.0
2016-12-19 13:25:00,52.94,52.95,52.92,52.95,68402.0,33.8804,33.8868,33.8676,33.8868,68402.0
2016-12-19 13:30:00,52.94,52.95,52.9,52.91,113078.0,33.8804,33.8868,33.8548,33.8612,113078.0
2016-12-19 13:35:00,52.9,52.91,52.86,52.89,73289.0,33.8548,33.8612,33.8292,33.8484,73289.0
2016-12-19 13:40:00,52.9,52.94,52.88,52.93,63382.0,33.8548,33.8804,33.842,33.874,63382.0
2016-12-19 13:45:00,52.93,52.96,52.91,52.96,97326.0,33.874,33.8932,33.8612,33.8932,97326.0
2016-12-19 13:50:00,52.96,52.99,52.96,52.99,123498.0,33.8932,33.9124,33.8932,33.9124,123498.0
2016-12-19 13:55:00,52.98,53.05,52.98,53.04,267025.0,33.906,33.9508,33.906,33.9444,267025.0
2016-12-19 14:00:00,53.05,53.05,53.01,53.03,77987.0,33.9508,33.9508,33.9252,33.938,77987.0
2016-12-19 14:05:00,53.03,53.05,53.01,53.01,75792.0,33.938,33.9508,33.9252,33.9252,75792.0
2016-12-19 14:10:00,53.02,53.02,52.97,52.98,98541.0,33.9316,33.9316,33.8996,33.906,98541.0
2016-12-19 14:15:00,52.98,53.05,52.98,53.04,81450.0,33.906,33.9508,33.906,33.9444,81450.0
2016-12-19 14:20:00,53.04,53.07,53.03,53.07,135872.0,33.9444,33.9636,33.938,33.9636,135872.0
2016-12-19 14:25:00,53.07,53.1,53.04,53.05,127500.0,33.9636,33.9828,33.9444,33.9508,127500.0
2016-12-19 14:30:00,53.05,53.1,53.04,53.08,93649.0,33.9508,33.9828,33.9444,33.97,93649.0
2016-12-19 14:35:00,53.08,53.08,53.05,53.06,70961.0,33.97,33.97,33.9508,33.9572,70961.0
2016-12-19 14:40:00,53.05,53.1,53.05,53.09,112755.0,33.9508,33.9828,33.9508,33.9764,112755.0
2016-12-19 14:45:00,53.08,53.13,53.07,53.13,124828.0,33.97,34.002,33.9636,34.002,124828.0
2016-12-19 14:50:00,53.13,53.13,53.06,53.07,102790.0,34.002,34.002,33.9572,33.9636,102790.0
2016-12-19 14:55:00,53.07,53.08,53.02,53.04,68354.0,33.9636,33.97,33.9316,33.9444,68354.0
2016-12-19 15:00:00,53.03,53.04,53.01,53.03,77257.0,33.938,33.9444,33.9252,33.938,77257.0
2016-12-19 15:05:00,53.03,53.03,53.01,53.01,122951.0,33.938,33.938,33.9252,33.9252,122951.0
2016-12-19 15:10:00,53.01,53.02,52.98,53.01,134749.0,33.9252,33.9316,33.906,33.9252,134749.0
2016-12-19 15:15:00,53.01,53.01,52.96,52.96,111796.0,33.9252,33.9252,33.8932,33.8932,111796.0
2016-12-19 15:20:00,52.97,52.97,52.94,52.94,110358.0,33.8996,33.8996,33.8804,33.8804,110358.0
2016-12-19 15:25:00,52.95,52.96,52.93,52.95,164678.0,33.8868,33.8932,33.874,33.8868,164678.0
2016-12-19 15:30:00,52.95,52.96,52.94,52.94,155435.0,33.8868,33.8932,33.8804,33.8804,155435.0
2016-12-19 15:35:00,52.95,52.97,52.91,52.92,195182.0,33.8868,33.8996,33.8612,33.8676,195182.0
2016-12-19 15:40:00,52.93,52.94,52.88,52.9,238396.0,33.874,33.8804,33.842,33.8548,238396.0
2016-12-19 15:45:00,52.9,52.9,52.86,52.87,181720.0,33.8548,33.8548,33.8292,33.8356,181720.0
2016-12-19 15:50:00,52.87,52.92,52.86,52.9,358792.0,33.8356,33.8676,33.8292,33.8548,358792.0
2016-12-19 15:55:00,52.89,52.96,52.88,52.91,847822.0,33.8484,33.8932,33.842,33.8612,847822.0
2016-12-20 09:30:00,52.93,53.21,52.93,53.15,496073.0,33.874,34.0532,33.874,34.0148,496073.0
2016-12-20 09:35:00,53.16,53.25,53.05,53.2,195112.0,34.0212,34.0788,33.9508,34.0468,195112.0
2016-12-20 09:40:00,53.2,53.32,53.15,53.27,161090.0,34.0468,34.1236,34.0148,34.0916,161090.0
2016-12-20 09:45:00,53.26,53.31,53.15,53.31,116657.0,34.0852,34.1172,34.0148,34.1172,116657.0
2016-12-20 09:50:00,53.3,53.32,53.25,53.3,101396.0,34.1108,34.1236,34.0788,34.1108,101396.0
2016-12-20 09:55:00,53.29,53.34,53.25,53.32,112715.0,34.1044,34.1364,34.0788,34.1236,112715.0
2016-12-20 10:00:00,53.33,53.34,53.25,53.27,175442.0,34.13,34.1364,34.0788,34.0916,175442.0
2016-12-20 10:05:00,53.27,53.37,53.26,53.33,125710.0,34.0916,34.1556,34.0852,34.13,125710.0
2016-12-20 10:10:00,53.33,53.36,53.31,53.35,148733.0,34.13,34.1492,34.1172,34.1428,148733.0
2016-12-20 10:15:00,53.34,53.37,53.33,53.36,97567.0,34.1364,34.1556,34.13,34.1492,97567.0
2016-12-20 10:20:00,53.35,53.4,53.32,53.34,251618.0,34.1428,34.1748,34.1236,34.1364,251618.0
2016-12-20 10:25:00,53.34,53.38,53.32,53.34,169350.0,34.1364,34.162,34.1236,34.1364,169350.0
2016-12-20 10:30:00,53.33,53.38,53.32,53.37,66680.0,34.13,34.162,34.1236,34.1556,66680.0
2016-12-20 10:35:00,53.36,53.37,53.31,53.32,69899.0,34.1492,34.1556,34.1172,34.1236,69899.0
2016-12-20 10:40:00,53.33,53.35,53.26,53.32,144402.0,34.13,34.1428,34.0852,34.1236,144402.0
2016-12-20 10:45:00,53.32,53.37,53.3,53.37,100235.0,34.1236,34.1556,34.1108,34.1556,100235.0
2016-12-20 10:50:00,53.36,53.43,53.35,53.42,88841.0,34.1492,34.194,34.1428,34.1876,88841.0
2016-12-20 10:55:00,53.43,53.46,53.3,53.34,140385.0,34.194,34.2132,34.1108,34.1364,140385.0
2016-12-20 11:00:00,53.34,53.35,53.2,53.22,110452.0,34.1364,34.1428,34.0468,34.0596,110452.0
2016-12-20 11:05:00,53.23,53.25,53.2,53.21,133878.0,34.066,34.0788,34.0468,34.0532,133878.0
2016-12-20 11:10:00,53.21,53.25,53.19,53.21,97126.0,34.0532,34.0788,34.0404,34.0532,97126.0
2016-12-20 11:15:00,53.22,53.23,53.19,53.22,78020.0,34.0596,34.066,34.0404,34.0596,78020.0
2016-12-20 11:20:00,53.22,53.22,53.18,53.21,58977.0,34.0596,34.0596,34.034,34.0532,58977.0
2016-12-20 11:25:00,53.21,53.21,53.18,53.19,47501.0,34.0532,34.0532,34.034,34.0404,47501.0
2016-12-20 11:30:00,53.18,53.19,53.06,53.06,103795.0,34.034,34.0404,33.9572,33.9572,103795.0
2016-12-20 11:35:00,53.06,53.12,53.05,53.11,62084.0,33.9572,33.9956,33.9508,33.9892,62084.0
2016-12-20 11:40:00,53.11,53.13,53.1,53.12,29991.0,33.9892,34.002,33.9828,33.9956,29991.0
2016-12-20 11:45:00,53.12,53.17,53.09,53.1,61677.0,33.9956,34.0276,33.9764,33.9828,61677.0
2016-12-20 11:50:00,53.09,53.11,53.05,53.08,91433.0,33.9764,33.9892,33.9508,33.97,91433.0
2016-12-20 11:55:00,53.08,53.1,53.05,53.06,44853.0,33.97,33.9828,33.9508,33.9572,44853.0
2016-12-20 12:00:00,53.06,53.08,53.04,53.07,59418.0,33.9572,33.97,33.9444,33.9636,59418.0
2016-12-20 12:05:00,53.07,53.11,53.06,53.1,58892.0,33.9636,33.9892,33.9572,33.9828,58892.0
2016-12-20 12:10:00,53.1,53.14,53.09,53.12,76653.0,33.9828,34.0084,33.9764,33.9956,76653.0
2016-12-20 12:15:00,53.11,53.15,53.11,53.13,53469.0,33.9892,34.0148,33.9892,34.002,53469.0
2016-12-20 12:20:00,53.12,53.15,53.11,53.14,50282.0,33.9956,34.0148,33.9892,34.0084,50282.0
2016-12-20 12:25:00,53.13,53.17,53.12,53.12,98228.0,34.002,34.0276,33.9956,33.9956,98228.0
2016-12-20 12:30:00,53.12,53.15,53.12,53.15,43115.0,33.9956,34.0148,33.9956,34.0148,43115.0
2016-12-20 12:35:00,53.15,53.15,53.12,53.15,36765.0,34.0148,34.0148,33.9956,34.0148,36765.0
2016-12-20 12:40:00,53.15,53.2,53.13,53.2,58546.0,34.0148,34.0468,34.002,34.0468,58546.0
2016-12-20 12:45:00,53.2,53.21,53.16,53.21,127261.0,34.0468,34.0532,34.0212,34.0532,127261.0
2016-12-20 12:50:00,53.2,53.24,53.2,53.23,57324.0,34.0468,34.0724,34.0468,34.066,57324.0
2016-12-20 12:55:00,53.23,53.25,53.18,53.18,76416.0,34.066,34.0788,34.034,34.034,76416.0
2016-12-20 13:00:00,53.18,53.19,53.13,53.15,64380.0,34.034,34.0404,34.002,34.0148,64380.0
2016-12-20 13:05:00,53.15,53.16,53.13,53.13,36805.0,34.0148,34.0212,34.002,34.002,36805.0
2016-12-20 13:10:00,53.13,53.14,53.09,53.11,58171.0,34.002,34.0084,33.9764,33.9892,58171.0
2016-12-20 13:15:00,53.1,53.12,53.09,53.1,64750.0,33.9828,33.9956,33.9764,33.9828,64750.0
2016-12-20 13:20:00,53.1,53.14,53.09,53.13,55660.0,33.9828,34.0084,33.9764,34.002,55660.0
2016-12-20 13:25:00,53.13,53.15,53.12,53.13,43957.0,34.002,34.0148,33.9956,34.002,43957.0
2016-12-20 13:30:00,53.13,53.14,53.12,53.14,41308.0,34.002,34.0084,33.9956,34.0084,41308.0
2016-12-20 13:35:00,53.14,53.14,53.12,53.13,26390.0,34.0084,34.0084,33.9956,34.002,26390.0
2016-12-20 13:40:00,53.13,53.14,53.11,53.12,46841.0,34.002,34.0084,33.9892,33.9956,46841.0
2016-12-20 13:45:00,53.11,53.13,53.09,53.13,73303.0,33.9892,34.002,33.9764,34.002,73303.0
2016-12-20 13:50:00,53.12,53.13,53.11,53.13,37294.0,33.9956,34.002,33.9892,34.002,37294.0
2016-12-20 13:55:00,53.12,53.16,53.11,53.16,43155.0,33.9956,34.0212,33.9892,34.0212,43155.0
2016-12-20 14:00:00,53.16,53.16,53.11,53.14,67805.0,34.0212,34.0212,33.9892,34.0084,67805.0
2016-12-20 14:05:00,53.14,53.15,53.13,53.15,24975.0,34.0084,34.0148,34.002,34.0148,24975.0
2016-12-20 14:10:00,53.15,53.15,53.09,53.1,64780.0,34.0148,34.0148,33.9764,33.9828,64780.0
2016-12-20 14:15:00,53.09,53.1,53.06,53.09,44860.0,33.9764,33.9828,33.9572,33.9764,44860.0
2016-12-20 14:20:00,53.08,53.1,53.08,53.1,48390.0,33.97,33.9828,33.97,33.9828,48390.0
2016-12-20 14:25:00,53.1,53.1,53.08,53.09,48630.0,33.9828,33.9828,33.97,33.9764,48630.0
2016-12-20 14:30:00,53.08,53.09,53.02,53.04,89496.0,33.97,33.9764,33.9316,33.9444,89496.0
2016-12-20 14:35:00,53.04,53.06,53.03,53.04,42820.0,33.9444,33.9572,33.938,33.9444,42820.0
2016-12-20 14:40:00,53.05,53.05,53.04,53.05,43745.0,33.9508,33.9508,33.9444,33.9508,43745.0
2016-12-20 14:45:00,53.05,53.05,52.97,52.97,174027.0,33.9508,33.9508,33.8996,33.8996,174027.0
2016-12-20 14:50:00,52.98,53.01,52.97,53.0,97324.0,33.906,33.9252,33.8996,33.9188,97324.0
2016-12-20 14:55:00,53.0,53.01,52.98,53.01,64255.0,33.9188,33.9252,33.906,33.9252,64255.0
2016-12-20 15:00:00,53.01,53.02,53.0,53.01,57518.0,33.9252,33.9316,33.9188,33.9252,57518.0
2016-12-20 15:05:00,53.01,53.01,53.0,53.01,92900.0,33.9252,33.9252,33.9188,33.9252,92900.0
2016-12-20 15:10:00,53.01,53.01,52.96,53.0,102060.0,33.9252,33.9252,33.8932,33.9188,102060.0
2016-12-20 15:15:00,53.0,53.02,52.99,53.01,152537.0,33.9188,33.9316,33.9124,33.9252,152537.0
2016-12-20 15:20:00,53.0,53.01,52.99,53.01,75556.0,33.9188,33.9252,33.9124,33.9252,75556.0
2016-12-20 15:25:00,53.01,53.03,53.0,53.03,102181.0,33.9252,33.938,33.9188,33.938,102181.0
2016-12-20 15:30:00,53.03,53.05,53.0,53.05,94176.0,33.938,33.9508,33.9188,33.9508,94176.0
2016-12-20 15:35:00,53.05,53.06,53.02,53.03,102293.0,33.9508,33.9572,33.9316,33.938,102293.0
2016-12-20 15:40:00,53.02,53.05,52.99,53.0,95060.0,33.9316,33.9508,33.9124,33.9188,95060.0
2016-12-20 15:45:00,53.0,53.0,52.96,52.98,165048.0,33.9188,33.9188,33.8932,33.906,165048.0
2016-12-20 15:50:00,52.99,53.03,52.98,53.03,145622.0,33.9124,33.938,33.906,33.938,145622.0
2016-12-20 15:55:00,53.03,53.12,53.03,53.11,441346.0,33.938,33.9956,33.938,33.9892,441346.0
2016-12-21 09:30:00,53.09,53.21,53.01,53.19,303200.0,33.9764,34.0532,33.9252,34.0404,303200.0
2016-12-21 09:35:00,53.19,53.2,53.06,53.08,104839.0,34.0404,34.0468,33.9572,33.97,104839.0
2016-12-21 09:40:00,53.08,53.09,53.0,53.03,78878.0,33.97,33.9764,33.9188,33.938,78878.0
2016-12-21 09:45:00,53.03,53.05,53.0,53.01,181316.0,33.938,33.9508,33.9188,33.9252,181316.0
2016-12-21 09:50:00,53.02,53.07,52.99,53.04,185274.0,33.9316,33.9636,33.9124,33.9444,185274.0
2016-12-21 09:55:00,53.04,53.06,53.01,53.01,80519.0,33.9444,33.9572,33.9252,33.9252,80519.0
2016-12-21 10:00:00,53.03,53.08,52.98,53.07,105009.0,33.938,33.97,33.906,33.9636,105009.0
2016-12-21 10:05:00,53.06,53.11,53.05,53.09,72229.0,33.9572,33.9892,33.9508,33.9764,72229.0
2016-12-21 10:10:00,53.09,53.16,53.08,53.13,108499.0,33.9764,34.0212,33.97,34.002,108499.0
2016-12-21 10:15:00,53.13,53.14,53.07,53.14,69883.0,34.002,34.0084,33.9636,34.0084,69883.0
2016-12-21 10:20:00,53.14,53.14,53.1,53.12,62687.0,34.0084,34.0084,33.9828,33.9956,62687.0
2016-12-21 10:25:00,53.11,53.12,53.06,53.06,64078.0,33.9892,33.9956,33.9572,33.9572,64078.0
2016-12-21 10:30:00,53.06,53.11,53.06,53.1,89135.0,33.9572,33.9892,33.9572,33.9828,89135.0
2016-12-21 10:35:00,53.1,53.11,53.06,53.08,131076.0,33.9828,33.9892,33.9572,33.97,131076.0
2016-12-21 10:40:00,53.09,53.12,53.08,53.11,121367.0,33.9764,33.9956,33.97,33.9892,121367.0
2016-12-21 10:45:00,53.11,53.14,53.06,53.14,135214.0,33.9892,34.0084,33.9572,34.0084,135214.0
2016-12-21 10:50:00,53.14,53.24,53.13,53.23,122605.0,34.0084,34.0724,34.002,34.066,122605.0
2016-12-21 10:55:00,53.23,53.24,53.2,53.22,110102.0,34.066,34.0724,34.0468,34.0596,110102.0
2016-12-21 11:00:00,53.22,53.25,53.15,53.15,83717.0,34.0596,34.0788,34.0148,34.0148,83717.0
2016-12-21 11:05:00,53.15,53.15,53.08,53.1,60679.0,34.0148,34.0148,33.97,33.9828,60679.0
2016-12-21 11:10:00,53.1,53.11,53.09,53.09,29113.0,33.9828,33.9892,33.9764,33.9764,29113.0
2016-12-21 11:15:00,53.1,53.16,53.09,53.15,88487.0,33.9828,34.0212,33.9764,34.0148,88487.0
2016-12-21 11:20:00,53.15,53.2,53.14,53.2,58710.0,34.0148,34.0468,34.0084,34.0468,58710.0
2016-12-21 11:25:00,53.2,53.24,53.2,53.22,42284.0,34.0468,34.0724,34.0468,34.0596,42284.0
2016-12-21 11:30:00,53.23,53.24,53.2,53.22,48186.0,34.066,34.0724,34.0468,34.0596,48186.0
2016-12-21 11:35:00,53.23,53.27,53.21,53.27,52385.0,34.066,34.0916,34.0532,34.0916,52385.0
2016-12-21 11:40:00,53.27,53.27,53.24,53.27,54421.0,34.0916,34.0916,34.0724,34.0916,54421.0
2016-12-21 11:45:00,53.27,53.29,53.24,53.24,63994.0,34.0916,34.1044,34.0724,34.0724,63994.0
2016-12-21 11:50:00,53.24,53.29,53.23,53.27,94626.0,34.0724,34.1044,34.066,34.0916,94626.0
2016-12-21 11:55:00,53.28,53.29,53.24,53.24,88855.0,34.098,34.1044,34.0724,34.0724,88855.0
2016-12-21 12:00:00,53.25,53.26,53.22,53.25,66668.0,34.0788,34.0852,34.0596,34.0788,66668.0
2016-12-21 12:05:00,53.25,53.26,53.23,53.24,51882.0,34.0788,34.0852,34.066,34.0724,51882.0
2016-12-21 12:10:00,53.25,53.26,53.21,53.21,46967.0,34.0788,34.0852,34.0532,34.0532,46967.0
2016-12-21 12:15:00,53.22,53.26,53.21,53.26,41919.0,34.0596,34.0852,34.0532,34.0852,41919.0
2016-12-21 12:20:00,53.25,53.26,53.22,53.23,59166.0,34.0788,34.0852,34.0596,34.066,59166.0
2016-12-21 12:25:00,53.23,53.26,53.22,53.26,33162.0,34.066,34.0852,34.0596,34.0852,33162.0
2016-12-21 12:30:00,53.26,53.26,53.21,53.22,49769.0,34.0852,34.0852,34.0532,34.0596,49769.0
2016-12-21 12:35:00,53.22,53.3,53.21,53.29,100812.0,34.0596,34.1108,34.0532,34.1044,100812.0
2016-12-21 12:40:00,53.29,53.3,53.25,53.3,55644.0,34.1044,34.1108,34.0788,34.1108,55644.0
2016-12-21 12:45:00,53.29,53.3,53.27,53.3,93272.0,34.1044,34.1108,34.0916,34.1108,93272.0
2016-12-21 12:50:00,53.3,53.3,53.27,53.29,65968.0,34.1108,34.1108,34.0916,34.1044,65968.0
2016-12-21 12:55:00,53.29,53.31,53.28,53.3,144388.0,34.1044,34.1172,34.098,34.1108,144388.0
2016-12-21 13:00:00,53.3,53.31,53.27,53.28,88443.0,34.1108,34.1172,34.0916,34.098,88443.0
2016-12-21 13:05:00,53.28,53.28,53.27,53.28,277440.0,34.098,34.098,34.0916,34.098,277440.0
2016-12-21 13:10:00,53.28,53.28,53.2,53.21,77192.0,34.098,34.098,34.0468,34.0532,77192.0
2016-12-21 13:15:00,53.21,53.26,53.21,53.23,96736.0,34.0532,34.0852,34.0532,34.066,96736.0
2016-12-21 13:20:00,53.23,53.25,53.23,53.24,64096.0,34.066,34.0788,34.066,34.0724,64096.0
2016-12-21 13:25:00,53.24,53.26,53.23,53.26,52564.0,34.0724,34.0852,34.066,34.0852,52564.0
2016-12-21 13:30:00,53.26,53.27,53.23,53.26,89562.0,34.0852,34.0916,34.066,34.0852,89562.0
2016-12-21 13:35:00,53.26,53.3,53.25,53.3,76076.0,34.0852,34.1108,34.0788,34.1108,76076.0
2016-12-21 13:40:00,53.3,53.41,53.28,53.41,231695.0,34.1108,34.1812,34.098,34.1812,231695.0
2016-12-21 13:45:00,53.4,53.43,53.34,53.34,289264.0,34.1748,34.194,34.1364,34.1364,289264.0
2016-12-21 13:50:00,53.34,53.35,53.29,53.3,82586.0,34.1364,34.1428,34.1044,34.1108,82586.0
2016-12-21 13:55:00,53.3,53.32,53.29,53.31,60738.0,34.1108,34.1236,34.1044,34.1172,60738.0
2016-12-21 14:00:00,53.3,53.3,53.23,53.26,97124.0,34.1108,34.1108,34.066,34.0852,97124.0
2016-12-21 14:05:00,53.25,53.27,53.23,53.27,64415.0,34.0788,34.0916,34.066,34.0916,64415.0
2016-12-21 14:10:00,53.27,53.29,53.25,53.28,49522.0,34.0916,34.1044,34.0788,34.098,49522.0
2016-12-21 14:15:00,53.27,53.3,53.27,53.29,79396.0,34.0916,34.1108,34.0916,34.1044,79396.0
2016-12-21 14:20:00,53.29,53.29,53.26,53.27,89341.0,34.1044,34.1044,34.0852,34.0916,89341.0
2016-12-21 14:25:00,53.27,53.28,53.25,53.25,58919.0,34.0916,34.098,34.0788,34.0788,58919.0
2016-12-21 14:30:00,53.26,53.26,53.2,53.2,80885.0,34.0852,34.0852,34.0468,34.0468,80885.0
2016-12-21 14:35:00,53.2,53.21,53.17,53.18,115160.0,34.0468,34.0532,34.0276,34.034,115160.0
2016-12-21 14:40:00,53.18,53.19,53.14,53.15,125530.0,34.034,34.0404,34.0084,34.0148,125530.0
2016-12-21 14:45:00,53.15,53.15,53.1,53.11,119333.0,34.0148,34.0148,33.9828,33.9892,119333.0
2016-12-21 14:50:00,53.11,53.11,53.08,53.1,103898.0,33.9892,33.9892,33.97,33.9828,103898.0
2016-12-21 14:55:00,53.09,53.1,53.06,53.07,50138.0,33.9764,33.9828,33.9572,33.9636,50138.0
2016-12-21 15:00:00,53.07,53.08,53.06,53.06,135037.0,33.9636,33.97,33.9572,33.9572,135037.0
2016-12-21 15:05:00,53.06,53.07,53.06,53.07,29522.0,33.9572,33.9636,33.9572,33.9636,29522.0
2016-12-21 15:10:00,53.06,53.07,53.01,53.01,95955.0,33.9572,33.9636,33.9252,33.9252,95955.0
2016-12-21 15:15:00,53.02,53.02,52.97,52.98,183472.0,33.9316,33.9316,33.8996,33.906,183472.0
2016-12-21 15:20:00,52.98,53.02,52.97,53.01,139619.0,33.906,33.9316,33.8996,33.9252,139619.0
2016-12-21 15:25:00,53.01,53.01,52.97,52.98,80501.0,33.9252,33.9252,33.8996,33.906,80501.0
2016-12-21 15:30:00,52.99,53.02,52.97,53.0,135720.0,33.9124,33.9316,33.8996,33.9188,135720.0
2016-12-21 15:35:00,53.0,53.0,52.97,53.0,110363.0,33.9188,33.9188,33.8996,33.9188,110363.0
2016-12-21 15:40:00,53.0,53.03,52.99,53.02,108375.0,33.9188,33.938,33.9124,33.9316,108375.0
2016-12-21 15:45:00,53.02,53.08,53.0,53.08,187673.0,33.9316,33.97,33.9188,33.97,187673.0
2016-12-21 15:50:00,53.07,53.08,53.01,53.01,159124.0,33.9636,33.97,33.9252,33.9252,159124.0
2016-12-21 15:55:00,53.01,53.03,52.98,52.98,297897.0,33.9252,33.938,33.906,33.906,297897.0
2016-12-22 09:30:00,52.85,53.02,52.72,53.0,326894.0,33.8228,33.9316,33.7396,33.9188,326894.0
2016-12-22 09:35:00,53.0,53.09,52.97,53.01,121258.0,33.9188,33.9764,33.8996,33.9252,121258.0
2016-12-22 09:40:00,53.01,53.01,52.93,52.96,194032.0,33.9252,33.9252,33.874,33.8932,194032.0
2016-12-22 09:45:00,52.96,52.98,52.9,52.91,88754.0,33.8932,33.906,33.8548,33.8612,88754.0
2016-12-22 09:50:00,52.9,53.09,52.89,53.08,120962.0,33.8548,33.9764,33.8484,33.97,120962.0
2016-12-22 09:55:00,53.08,53.15,53.08,53.12,88588.0,33.97,34.0148,33.97,33.9956,88588.0
2016-12-22 10:00:00,53.12,53.24,53.12,53.22,134567.0,33.9956,34.0724,33.9956,34.0596,134567.0
2016-12-22 10:05:00,53.21,53.28,53.21,53.23,125377.0,34.0532,34.098,34.0532,34.066,125377.0
2016-12-22 10:10:00,53.22,53.27,53.19,53.25,82310.0,34.0596,34.0916,34.0404,34.0788,82310.0
2016-12-22 10:15:00,53.25,53.34,53.25,53.34,90449.0,34.0788,34.1364,34.0788,34.1364,90449.0
2016-12-22 10:20:00,53.33,53.47,53.33,53.46,174894.0,34.13,34.2196,34.13,34.2132,174894.0
2016-12-22 10:25:00,53.46,53.5,53.42,53.49,149508.0,34.2132,34.2388,34.1876,34.2324,149508.0
2016-12-22 10:30:00,53.49,53.63,53.48,53.6,255672.0,34.2324,34.322,34.226,34.3028,255672.0
2016-12-22 10:35:00,53.59,53.61,53.52,53.57,164757.0,34.2964,34.3092,34.2516,34.2836,164757.0
2016-12-22 10:40:00,53.56,53.69,53.55,53.68,183935.0,34.2772,34.3604,34.2708,34.354,183935.0
2016-12-22 10:45:00,53.69,53.7,53.62,53.69,207868.0,34.3604,34.3668,34.3156,34.3604,207868.0
2016-12-22 10:50:00,53.69,53.74,53.68,53.73,202423.0,34.3604,34.3924,34.354,34.386,202423.0
2016-12-22 10:55:00,53.72,53.74,53.55,53.55,253427.0,34.3796,34.3924,34.2708,34.2708,253427.0
2016-12-22 11:00:00,53.56,53.58,53.5,53.51,143991.0,34.2772,34.29,34.2388,34.2452,143991.0
2016-12-22 11:05:00,53.51,53.51,53.43,53.45,133135.0,34.2452,34.2452,34.194,34.2068,133135.0
2016-12-22 11:10:00,53.45,53.51,53.44,53.5,87577.0,34.2068,34.2452,34.2004,34.2388,87577.0
2016-12-22 11:15:00,53.5,53.51,53.41,53.43,130952.0,34.2388,34.2452,34.1812,34.194,130952.0
2016-12-22 11:20:00,53.41,53.42,53.34,53.35,96559.0,34.1812,34.1876,34.1364,34.1428,96559.0
2016-12-22 11:25:00,53.35,53.45,53.35,53.41,88755.0,34.1428,34.2068,34.1428,34.1812,88755.0
2016-12-22 11:30:00,53.42,53.46,53.38,53.45,90464.0,34.1876,34.2132,34.162,34.2068,90464.0
2016-12-22 11:35:00,53.44,53.49,53.44,53.48,55662.0,34.2004,34.2324,34.2004,34.226,55662.0
2016-12-22 11:40:00,53.47,53.49,53.45,53.46,69282.0,34.2196,34.2324,34.2068,34.2132,69282.0
2016-12-22 11:45:00,53.45,53.52,53.45,53.49,143831.0,34.2068,34.2516,34.2068,34.2324,143831.0
2016-12-22 11:50:00,53.5,53.59,53.49,53.57,80643.0,34.2388,34.2964,34.2324,34.2836,80643.0
2016-12-22 11:55:00,53.58,53.62,53.55,53.58,92333.0,34.29,34.3156,34.2708,34.29,92333.0
2016-12-22 12:00:00,53.57,53.58,53.49,53.5,75896.0,34.2836,34.29,34.2324,34.2388,75896.0
2016-12-22 12:05:00,53.5,53.52,53.48,53.52,111935.0,34.2388,34.2516,34.226,34.2516,111935.0
2016-12-22 12:10:00,53.52,53.56,53.5,53.55,80000.0,34.2516,34.2772,34.2388,34.2708,80000.0
2016-12-22 12:15:00,53.56,53.56,53.49,53.5,110082.0,34.2772,34.2772,34.2324,34.2388,110082.0
2016-12-22 12:20:00,53.5,53.56,53.49,53.55,98652.0,34.2388,34.2772,34.2324,34.2708,98652.0
2016-12-22 12:25:00,53.55,53.56,53.53,53.55,64499.0,34.2708,34.2772,34.258,34.2708,64499.0
2016-12-22 12:30:00,53.55,53.59,53.52,53.53,88258.0,34.2708,34.2964,34.2516,34.258,88258.0
2016-12-22 12:35:00,53.53,53.59,53.53,53.58,87558.0,34.258,34.2964,34.258,34.29,87558.0
2016-12-22 12:40:00,53.57,53.61,53.57,53.61,90695.0,34.2836,34.3092,34.2836,34.3092,90695.0
2016-12-22 12:45:00,53.61,53.63,53.6,53.63,72433.0,34.3092,34.322,34.3028,34.322,72433.0
2016-12-22 12:50:00,53.62,53.65,53.62,53.63,73747.0,34.3156,34.3348,34.3156,34.322,73747.0
2016-12-22 12:55:00,53.64,53.64,53.61,53.62,125955.0,34.3284,34.3284,34.3092,34.3156,125955.0
2016-12-22 13:00:00,53.61,53.62,53.57,53.61,82408.0,34.3092,34.3156,34.2836,34.3092,82408.0
2016-12-22 13:05:00,53.61,53.62,53.59,53.62,57402.0,34.3092,34.3156,34.2964,34.3156,57402.0
2016-12-22 13:10:00,53.62,53.62,53.6,53.61,39378.0,34.3156,34.3156,34.3028,34.3092,39378.0
2016-12-22 13:15:00,53.61,53.62,53.6,53.62,54862.0,34.3092,34.3156,34.3028,34.3156,54862.0
2016-12-22 13:20:00,53.61,53.67,53.61,53.66,102621.0,34.3092,34.3476,34.3092,34.3412,102621.0
2016-12-22 13:25:00,53.66,53.66,53.6,53.62,101395.0,34.3412,34.3412,34.3028,34.3156,101395.0
2016-12-22 13:30:00,53.62,53.62,53.57,53.58,70712.0,34.3156,34.3156,34.2836,34.29,70712.0
2016-12-22 13:35:00,53.57,53.62,53.57,53.6,67422.0,34.2836,34.3156,34.2836,34.3028,67422.0
2016-12-22 13:40:00,53.59,53.65,53.58,53.64,72445.0,34.2964,34.3348,34.29,34.3284,72445.0
2016-12-22 13:45:00,53.65,53.69,53.64,53.69,97115.0,34.3348,34.3604,34.3284,34.3604,97115.0
2016-12-22 13:50:00,53.69,53.71,53.65,53.65,115377.0,34.3604,34.3732,34.3348,34.3348,115377.0
2016-12-22 13:55:00,53.66,53.69,53.65,53.68,49574.0,34.3412,34.3604,34.3348,34.354,49574.0
2016-12-22 14:00:00,53.69,53.71,53.67,53.71,117493.0,34.3604,34.3732,34.3476,34.3732,117493.0
2016-12-22 14:05:00,53.71,53.74,53.7,53.71,81697.0,34.3732,34.3924,34.3668,34.3732,81697.0
2016-12-22 14:10:00,53.72,53.74,53.71,53.73,112906.0,34.3796,34.3924,34.3732,34.386,112906.0
2016-12-22 14:15:00,53.73,53.74,53.67,53.69,89069.0,34.386,34.3924,34.3476,34.3604,89069.0
2016-12-22 14:20:00,53.69,53.69,53.64,53.67,74512.0,34.3604,34.3604,34.3284,34.3476,74512.0
2016-12-22 14:25:00,53.67,53.7,53.66,53.66,78516.0,34.3476,34.3668,34.3412,34.3412,78516.0
2016-12-22 14:30:00,53.66,53.68,53.65,53.66,66369.0,34.3412,34.354,34.3348,34.3412,66369.0
2016-12-22 14:35:00,53.66,53.68,53.63,53.63,71371.0,34.3412,34.354,34.322,34.322,71371.0
2016-12-22 14:40:00,53.63,53.67,53.63,53.65,69431.0,34.322,34.3476,34.322,34.3348,69431.0
2016-12-22 14:45:00,53.65,53.67,53.61,53.62,91946.0,34.3348,34.3476,34.3092,34.3156,91946.0
2016-12-22 14:50:00,53.62,53.63,53.61,53.63,68320.0,34.3156,34.322,34.3092,34.322,68320.0
2016-12-22 14:55:00,53.63,53.68,53.62,53.68,87364.0,34.322,34.354,34.3156,34.354,87364.0
2016-12-22 15:00:00,53.68,53.7,53.66,53.7,109265.0,34.354,34.3668,34.3412,34.3668,109265.0
2016-12-22 15:05:00,53.7,53.7,53.64,53.67,101843.0,34.3668,34.3668,34.3284,34.3476,101843.0
2016-12-22 15:10:00,53.67,53.68,53.65,53.68,123340.0,34.3476,34.354,34.3348,34.354,123340.0
2016-12-22 15:15:00,53.67,53.69,53.66,53.66,94816.0,34.3476,34.3604,34.3412,34.3412,94816.0
2016-12-22 15:20:00,53.66,53.67,53.62,53.64,77669.0,34.3412,34.3476,34.3156,34.3284,77669.0
2016-12-22 15:25:00,53.64,53.67,53.63,53.65,111667.0,34.3284,34.3476,34.322,34.3348,111667.0
2016-12-22 15:30:00,53.65,53.67,53.62,53.64,123714.0,34.3348,34.3476,34.3156,34.3284,123714.0
2016-12-22 15:35:00,53.63,53.64,53.61,53.64,146939.0,34.322,34.3284,34.3092,34.3284,146939.0
2016-12-22 15:40:00,53.64,53.66,53.62,53.66,167974.0,34.3284,34.3412,34.3156,34.3412,167974.0
2016-12-22 15:45:00,53.66,53.68,53.64,53.68,208660.0,34.3412,34.354,34.3284,34.354,208660.0
2016-12-22 15:50:00,53.68,53.68,53.65,53.66,271804.0,34.354,34.354,34.3348,34.3412,271804.0
2016-12-22 15:55:00,53.66,53.68,53.6,53.66,458503.0,34.3412,34.354,34.3028,34.3412,458503.0
2016-12-23 09:30:00,53.65,53.68,53.48,53.49,255767.0,34.3348,34.354,34.226,34.2324,255767.0
2016-12-23 09:35:00,53.48,53.55,53.44,53.5,121866.0,34.226,34.2708,34.2004,34.2388,121866.0
2016-12-23 09:40:00,53.51,53.63,53.5,53.63,120923.0,34.2452,34.322,34.2388,34.322,120923.0
2016-12-23 09:45:00,53.63,53.65,53.62,53.63,91545.0,34.322,34.3348,34.3156,34.322,91545.0
2016-12-23 09:50:00,53.64,53.64,53.59,53.63,115767.0,34.3284,34.3284,34.2964,34.322,115767.0
2016-12-23 09:55:00,53.63,53.67,53.63,53.66,97639.0,34.322,34.3476,34.322,34.3412,97639.0
2016-12-23 10:00:00,53.66,53.68,53.65,53.66,90120.0,34.3412,34.354,34.3348,34.3412,90120.0
2016-12-23 10:05:00,53.65,53.66,53.65,53.65,130060.0,34.3348,34.3412,34.3348,34.3348,130060.0
2016-12-23 10:10:00,53.65,53.66,53.65,53.65,88268.0,34.3348,34.3412,34.3348,34.3348,88268.0
2016-12-23 10:15:00,53.66,53.7,53.65,53.7,114915.0,34.3412,34.3668,34.3348,34.3668,114915.0
2016-12-23 10:20:00,53.7,53.7,53.65,53.65,160813.0,34.3668,34.3668,34.3348,34.3348,160813.0
2016-12-23 10:25:00,53.65,53.66,53.59,53.59,166130.0,34.3348,34.3412,34.2964,34.2964,166130.0
2016-12-23 10:30:00,53.59,53.65,53.59,53.63,89671.0,34.2964,34.3348,34.2964,34.322,89671.0
2016-12-23 10:35:00,53.63,53.65,53.6,53.64,106630.0,34.322,34.3348,34.3028,34.3284,106630.0
2016-12-23 10:40:00,53.64,53.65,53.62,53.65,88737.0,34.3284,34.3348,34.3156,34.3348,88737.0
2016-12-23 10:45:00,53.65,53.67,53.64,53.66,62108.0,34.3348,34.3476,34.3284,34.3412,62108.0
2016-12-23 10:50:00,53.66,53.72,53.65,53.71,109868.0,34.3412,34.3796,34.3348,34.3732,109868.0
2016-12-23 10:55:00,53.71,53.71,53.65,53.67,67046.0,34.3732,34.3732,34.3348,34.3476,67046.0
2016-12-23 11:00:00,53.67,53.67,53.6,53.6,47561.0,34.3476,34.3476,34.3028,34.3028,47561.0
2016-12-23 11:05:00,53.6,53.6,53.55,53.57,85454.0,34.3028,34.3028,34.2708,34.2836,85454.0
2016-12-23 11:10:00,53.57,53.63,53.56,53.62,74098.0,34.2836,34.322,34.2772,34.3156,74098.0
2016-12-23 11:15:00,53.62,53.62,53.6,53.61,97791.0,34.3156,34.3156,34.3028,34.3092,97791.0
2016-12-23 11:20:00,53.62,53.65,53.6,53.64,103726.0,34.3156,34.3348,34.3028,34.3284,103726.0
2016-12-23 11:25:00,53.63,53.75,53.62,53.74,90883.0,34.322,34.3988,34.3156,34.3924,90883.0
2016-12-23 11:30:00,53.73,53.74,53.71,53.72,42453.0,34.386,34.3924,34.3732,34.3796,42453.0
2016-12-23 11:35:00,53.71,53.72,53.65,53.65,36142.0,34.3732,34.3796,34.3348,34.3348,36142.0
2016-12-23 11:40:00,53.66,53.66,53.62,53.63,89202.0,34.3412,34.3412,34.3156,34.322,89202.0
2016-12-23 11:45:00,53.63,53.64,53.62,53.63,51678.0,34.322,34.3284,34.3156,34.322,51678.0
2016-12-23 11:50:00,53.63,53.64,53.6,53.61,65293.0,34.322,34.3284,34.3028,34.3092,65293.0
2016-12-23 11:55:00,53.61,53.61,53.6,53.6,30054.0,34.3092,34.3092,34.3028,34.3028,30054.0
2016-12-23 12:00:00,53.61,53.61,53.6,53.6,35349.0,34.3092,34.3092,34.3028,34.3028,35349.0
2016-12-23 12:05:00,53.6,53.61,53.56,53.57,83297.0,34.3028,34.3092,34.2772,34.2836,83297.0
2016-12-23 12:10:00,53.57,53.58,53.55,53.55,52988.0,34.2836,34.29,34.2708,34.2708,52988.0
2016-12-23 12:15:00,53.56,53.57,53.54,53.54,70055.0,34.2772,34.2836,34.2644,34.2644,70055.0
2016-12-23 12:20:00,53.55,53.58,53.53,53.56,93803.0,34.2708,34.29,34.258,34.2772,93803.0
2016-12-23 12:25:00,53.56,53.57,53.53,53.53,39285.0,34.2772,34.2836,34.258,34.258,39285.0
2016-12-23 12:30:00,53.53,53.55,53.52,53.52,81384.0,34.258,34.2708,34.2516,34.2516,81384.0
2016-12-23 12:35:00,53.53,53.53,53.5,53.5,32550.0,34.258,34.258,34.2388,34.2388,32550.0
2016-12-23 12:40:00,53.51,53.51,53.48,53.49,43591.0,34.2452,34.2452,34.226,34.2324,43591.0
2016-12-23 12:45:00,53.5,53.52,53.49,53.5,50562.0,34.2388,34.2516,34.2324,34.2388,50562.0
2016-12-23 12:50:00,53.51,53.51,53.49,53.5,34794.0,34.2452,34.2452,34.2324,34.2388,34794.0
2016-12-23 12:55:00,53.5,53.51,53.49,53.49,22425.0,34.2388,34.2452,34.2324,34.2324,22425.0
2016-12-23 13:00:00,53.49,53.51,53.49,53.5,28630.0,34.2324,34.2452,34.2324,34.2388,28630.0
2016-12-23 13:05:00,53.5,53.52,53.49,53.51,22108.0,34.2388,34.2516,34.2324,34.2452,22108.0
2016-12-23 13:10:00,53.5,53.54,53.49,53.53,52827.0,34.2388,34.2644,34.2324,34.258,52827.0
2016-12-23 13:15:00,53.52,53.57,53.52,53.56,39167.0,34.2516,34.2836,34.2516,34.2772,39167.0
2016-12-23 13:20:00,53.56,53.58,53.55,53.57,54425.0,34.2772,34.29,34.2708,34.2836,54425.0
2016-12-23 13:25:00,53.58,53.58,53.55,53.57,20844.0,34.29,34.29,34.2708,34.2836,20844.0
2016-12-23 13:30:00,53.56,53.58,53.55,53.57,40304.0,34.2772,34.29,34.2708,34.2836,40304.0
2016-12-23 13:35:00,53.58,53.58,53.54,53.55,41140.0,34.29,34.29,34.2644,34.2708,41140.0
2016-12-23 13:40:00,53.55,53.6,53.54,53.6,52013.0,34.2708,34.3028,34.2644,34.3028,52013.0
2016-12-23 13:45:00,53.6,53.62,53.59,53.61,45591.0,34.3028,34.3156,34.2964,34.3092,45591.0
2016-12-23 13:50:00,53.6,53.61,53.57,53.57,40023.0,34.3028,34.3092,34.2836,34.2836,40023.0
2016-12-23 13:55:00,53.57,53.6,53.53,53.54,49649.0,34.2836,34.3028,34.258,34.2644,49649.0
2016-12-23 14:00:00,53.54,53.54,53.51,53.52,51617.0,34.2644,34.2644,34.2452,34.2516,51617.0
2016-12-23 14:05:00,53.52,53.55,53.52,53.54,38231.0,34.2516,34.2708,34.2516,34.2644,38231.0
2016-12-23 14:10:00,53.54,53.54,53.52,53.54,31055.0,34.2644,34.2644,34.2516,34.2644,31055.0
2016-12-23 14:15:00,53.54,53.54,53.51,53.52,35502.0,34.2644,34.2644,34.2452,34.2516,35502.0
2016-12-23 14:20:00,53.53,53.54,53.52,53.52,23970.0,34.258,34.2644,34.2516,34.2516,23970.0
2016-12-23 14:25:00,53.53,53.53,53.52,53.52,23980.0,34.258,34.258,34.2516,34.2516,23980.0
2016-12-23 14:30:00,53.53,53.53,53.52,53.53,18740.0,34.258,34.258,34.2516,34.258,18740.0
2016-12-23 14:35:00,53.52,53.53,53.5,53.52,64199.0,34.2516,34.258,34.2388,34.2516,64199.0
2016-12-23 14:40:00,53.52,53.53,53.51,53.53,39329.0,34.2516,34.258,34.2452,34.258,39329.0
2016-12-23 14:45:00,53.52,53.53,53.51,53.52,35271.0,34.2516,34.258,34.2452,34.2516,35271.0
2016-12-23 14:50:00,53.53,53.53,53.51,53.53,29123.0,34.258,34.258,34.2452,34.258,29123.0
2016-12-23 14:55:00,53.53,53.56,53.52,53.55,49922.0,34.258,34.2772,34.2516,34.2708,49922.0
2016-12-23 15:00:00,53.55,53.58,53.54,53.58,27498.0,34.2708,34.29,34.2644,34.29,27498.0
2016-12-23 15:05:00,53.58,53.62,53.57,53.6,49476.0,34.29,34.3156,34.2836,34.3028,49476.0
2016-12-23 15:10:00,53.61,53.61,53.58,53.6,47696.0,34.3092,34.3092,34.29,34.3028,47696.0
2016-12-23 15:15:00,53.6,53.62,53.59,53.62,28086.0,34.3028,34.3156,34.2964,34.3156,28086.0
2016-12-23 15:20:00,53.62,53.63,53.6,53.62,59287.0,34.3156,34.322,34.3028,34.3156,59287.0
2016-12-23 15:25:00,53.61,53.62,53.59,53.59,40693.0,34.3092,34.3156,34.2964,34.2964,40693.0
2016-12-23 15:30:00,53.59,53.61,53.58,53.61,53968.0,34.2964,34.3092,34.29,34.3092,53968.0
2016-12-23 15:35:00,53.61,53.63,53.6,53.62,49409.0,34.3092,34.322,34.3028,34.3156,49409.0
2016-12-23 15:40:00,53.62,53.66,53.61,53.64,61418.0,34.3156,34.3412,34.3092,34.3284,61418.0
2016-12-23 15:45:00,53.65,53.66,53.62,53.63,116920.0,34.3348,34.3412,34.3156,34.322,116920.0
2016-12-23 15:50:00,53.63,53.65,53.62,53.65,110186.0,34.322,34.3348,34.3156,34.3348,110186.0
2016-12-23 15:55:00,53.65,53.69,53.64,53.68,488261.0,34.3348,34.3604,34.3284,34.354,488261.0
2016-12-27 09:30:00,53.69,53.73,53.55,53.71,303610.0,34.3604,34.386,34.2708,34.3732,303610.0
2016-12-27 09:35:00,53.71,53.75,53.64,53.67,81609.0,34.3732,34.3988,34.3284,34.3476,81609.0
2016-12-27 09:40:00,53.67,53.68,53.61,53.63,59987.0,34.3476,34.354,34.3092,34.322,59987.0
2016-12-27 09:45:00,53.64,53.69,53.53,53.57,156373.0,34.3284,34.3604,34.258,34.2836,156373.0
2016-12-27 09:50:00,53.57,53.58,53.5,53.55,89281.0,34.2836,34.29,34.2388,34.2708,89281.0
2016-12-27 09:55:00,53.55,53.58,53.52,53.57,96590.0,34.2708,34.29,34.2516,34.2836,96590.0
2016-12-27 10:00:00,53.57,53.58,53.52,53.54,77530.0,34.2836,34.29,34.2516,34.2644,77530.0
2016-12-27 10:05:00,53.54,53.56,53.51,53.55,60258.0,34.2644,34.2772,34.2452,34.2708,60258.0
2016-12-27 10:10:00,53.55,53.62,53.53,53.62,54054.0,34.2708,34.3156,34.258,34.3156,54054.0
2016-12-27 10:15:00,53.62,53.68,53.61,53.67,86501.0,34.3156,34.354,34.3092,34.3476,86501.0
2016-12-27 10:20:00,53.68,53.68,53.58,53.59,52599.0,34.354,34.354,34.29,34.2964,52599.0
2016-12-27 10:25:00,53.6,53.63,53.6,53.62,41239.0,34.3028,34.322,34.3028,34.3156,41239.0
2016-12-27 10:30:00,53.62,53.62,53.51,53.51,61933.0,34.3156,34.3156,34.2452,34.2452,61933.0
2016-12-27 10:35:00,53.52,53.54,53.5,53.52,48210.0,34.2516,34.2644,34.2388,34.2516,48210.0
2016-12-27 10:40:00,53.51,53.54,53.5,53.52,97032.0,34.2452,34.2644,34.2388,34.2516,97032.0
2016-12-27 10:45:00,53.51,53.52,53.45,53.48,119728.0,34.2452,34.2516,34.2068,34.226,119728.0
2016-12-27 10:50:00,53.48,53.48,53.44,53.46,92017.0,34.226,34.226,34.2004,34.2132,92017.0
2016-12-27 10:55:00,53.47,53.5,53.45,53.47,99595.0,34.2196,34.2388,34.2068,34.2196,99595.0
2016-12-27 11:00:00,53.46,53.51,53.45,53.49,107712.0,34.2132,34.2452,34.2068,34.2324,107712.0
2016-12-27 11:05:00,53.49,53.51,53.47,53.49,63683.0,34.2324,34.2452,34.2196,34.2324,63683.0
2016-12-27 11:10:00,53.49,53.52,53.48,53.5,163041.0,34.2324,34.2516,34.226,34.2388,163041.0
2016-12-27 11:15:00,53.5,53.51,53.48,53.5,129619.0,34.2388,34.2452,34.226,34.2388,129619.0
2016-12-27 11:20:00,53.49,53.53,53.48,53.52,56019.0,34.2324,34.258,34.226,34.2516,56019.0
2016-12-27 11:25:00,53.52,53.55,53.51,53.53,64439.0,34.2516,34.2708,34.2452,34.258,64439.0
2016-12-27 11:30:00,53.53,53.54,53.52,53.53,56538.0,34.258,34.2644,34.2516,34.258,56538.0
2016-12-27 11:35:00,53.53,53.56,53.52,53.56,60913.0,34.258,34.2772,34.2516,34.2772,60913.0
2016-12-27 11:40:00,53.56,53.56,53.52,53.53,48895.0,34.2772,34.2772,34.2516,34.258,48895.0
2016-12-27 11:45:00,53.53,53.53,53.49,53.51,49635.0,34.258,34.258,34.2324,34.2452,49635.0
2016-12-27 11:50:00,53.51,53.54,53.5,53.54,40935.0,34.2452,34.2644,34.2388,34.2644,40935.0
2016-12-27 11:55:00,53.53,53.55,53.52,53.54,30770.0,34.258,34.2708,34.2516,34.2644,30770.0
2016-12-27 12:00:00,53.53,53.56,53.53,53.55,49941.0,34.258,34.2772,34.258,34.2708,49941.0
2016-12-27 12:05:00,53.54,53.55,53.5,53.51,81463.0,34.2644,34.2708,34.2388,34.2452,81463.0
2016-12-27 12:10:00,53.51,53.56,53.5,53.56,38078.0,34.2452,34.2772,34.2388,34.2772,38078.0
2016-12-27 12:15:00,53.55,53.57,53.54,53.55,44935.0,34.2708,34.2836,34.2644,34.2708,44935.0
2016-12-27 12:20:00,53.55,53.58,53.55,53.56,57038.0,34.2708,34.29,34.2708,34.2772,57038.0
2016-12-27 12:25:00,53.55,53.56,53.54,53.55,17691.0,34.2708,34.2772,34.2644,34.2708,17691.0
2016-12-27 12:30:00,53.55,53.58,53.54,53.57,34779.0,34.2708,34.29,34.2644,34.2836,34779.0
2016-12-27 12:35:00,53.57,53.6,53.56,53.6,20514.0,34.2836,34.3028,34.2772,34.3028,20514.0
2016-12-27 12:40:00,53.59,53.6,53.57,53.58,28852.0,34.2964,34.3028,34.2836,34.29,28852.0
2016-12-27 12:45:00,53.58,53.59,53.56,53.58,31165.0,34.29,34.2964,34.2772,34.29,31165.0
2016-12-27 12:50:00,53.58,53.6,53.57,53.6,26215.0,34.29,34.3028,34.2836,34.3028,26215.0
2016-12-27 12:55:00,53.6,53.63,53.59,53.61,20031.0,34.3028,34.322,34.2964,34.3092,20031.0
2016-12-27 13:00:00,53.61,53.64,53.6,53.64,33331.0,34.3092,34.3284,34.3028,34.3284,33331.0
2016-12-27 13:05:00,53.63,53.65,53.62,53.64,30433.0,34.322,34.3348,34.3156,34.3284,30433.0
2016-12-27 13:10:00,53.65,53.68,53.64,53.65,36162.0,34.3348,34.354,34.3284,34.3348,36162.0
2016-12-27 13:15:00,53.65,53.66,53.63,53.65,38317.0,34.3348,34.3412,34.322,34.3348,38317.0
2016-12-27 13:20:00,53.64,53.66,53.64,53.66,27078.0,34.3284,34.3412,34.3284,34.3412,27078.0
2016-12-27 13:25:00,53.66,53.67,53.64,53.67,29549.0,34.3412,34.3476,34.3284,34.3476,29549.0
2016-12-27 13:30:00,53.67,53.7,53.66,53.69,34872.0,34.3476,34.3668,34.3412,34.3604,34872.0
2016-12-27 13:35:00,53.7,53.7,53.66,53.68,26548.0,34.3668,34.3668,34.3412,34.354,26548.0
2016-12-27 13:40:00,53.69,53.72,53.67,53.69,33446.0,34.3604,34.3796,34.3476,34.3604,33446.0
2016-12-27 13:45:00,53.7,53.7,53.67,53.68,50210.0,34.3668,34.3668,34.3476,34.354,50210.0
2016-12-27 13:50:00,53.68,53.69,53.66,53.67,41507.0,34.354,34.3604,34.3412,34.3476,41507.0
2016-12-27 13:55:00,53.68,53.7,53.66,53.7,33132.0,34.354,34.3668,34.3412,34.3668,33132.0
2016-12-27 14:00:00,53.7,53.71,53.67,53.69,54668.0,34.3668,34.3732,34.3476,34.3604,54668.0
2016-12-27 14:05:00,53.7,53.73,53.68,53.73,46666.0,34.3668,34.386,34.354,34.386,46666.0
2016-12-27 14:10:00,53.73,53.74,53.72,53.74,31551.0,34.386,34.3924,34.3796,34.3924,31551.0
2016-12-27 14:15:00,53.74,53.74,53.71,53.72,55220.0,34.3924,34.3924,34.3732,34.3796,55220.0
2016-12-27 14:20:00,53.71,53.72,53.7,53.71,28112.0,34.3732,34.3796,34.3668,34.3732,28112.0
2016-12-27 14:25:00,53.71,53.72,53.68,53.7,40613.0,34.3732,34.3796,34.354,34.3668,40613.0
2016-12-27 14:30:00,53.7,53.71,53.69,53.7,45088.0,34.3668,34.3732,34.3604,34.3668,45088.0
2016-12-27 14:35:00,53.7,53.72,53.69,53.72,33923.0,34.3668,34.3796,34.3604,34.3796,33923.0
2016-12-27 14:40:00,53.72,53.75,53.72,53.75,52152.0,34.3796,34.3988,34.3796,34.3988,52152.0
2016-12-27 14:45:00,53.75,53.83,53.75,53.81,109824.0,34.3988,34.45,34.3988,34.4372,109824.0
2016-12-27 14:50:00,53.82,53.83,53.78,53.79,39128.0,34.4436,34.45,34.418,34.4244,39128.0
2016-12-27 14:55:00,53.79,53.81,53.78,53.78,29108.0,34.4244,34.4372,34.418,34.418,29108.0
2016-12-27 15:00:00,53.78,53.8,53.77,53.79,58345.0,34.418,34.4308,34.4116,34.4244,58345.0
2016-12-27 15:05:00,53.79,53.8,53.76,53.77,47981.0,34.4244,34.4308,34.4052,34.4116,47981.0
2016-12-27 15:10:00,53.77,53.78,53.73,53.73,51570.0,34.4116,34.418,34.386,34.386,51570.0
2016-12-27 15:15:00,53.74,53.75,53.71,53.73,36106.0,34.3924,34.3988,34.3732,34.386,36106.0
2016-12-27 15:20:00,53.73,53.73,53.68,53.7,48886.0,34.386,34.386,34.354,34.3668,48886.0
2016-12-27 15:25:00,53.71,53.72,53.69,53.71,46215.0,34.3732,34.3796,34.3604,34.3732,46215.0
2016-12-27 15:30:00,53.7,53.7,53.67,53.69,43371.0,34.3668,34.3668,34.3476,34.3604,43371.0
2016-12-27 15:35:00,53.68,53.7,53.66,53.66,52038.0,34.354,34.3668,34.3412,34.3412,52038.0
2016-12-27 15:40:00,53.66,53.67,53.61,53.64,143002.0,34.3412,34.3476,34.3092,34.3284,143002.0
2016-12-27 15:45:00,53.63,53.65,53.6,53.62,131682.0,34.322,34.3348,34.3028,34.3156,131682.0
2016-12-27 15:50:00,53.61,53.65,53.6,53.6,129139.0,34.3092,34.3348,34.3028,34.3028,129139.0
2016-12-27 15:55:00,53.61,53.64,53.6,53.64,239550.0,34.3092,34.3284,34.3028,34.3284,239550.0
2016-12-28 09:30:00,53.63,53.83,53.58,53.79,261614.0,34.322,34.45,34.29,34.4244,261614.0
2016-12-28 09:35:00,53.77,53.78,53.65,53.69,74122.0,34.4116,34.418,34.3348,34.3604,74122.0
2016-12-28 09:40:00,53.69,53.75,53.58,53.62,118624.0,34.3604,34.3988,34.29,34.3156,118624.0
2016-12-28 09:45:00,53.63,53.63,53.54,53.56,84203.0,34.322,34.322,34.2644,34.2772,84203.0
2016-12-28 09:50:00,53.57,53.62,53.55,53.57,96587.0,34.2836,34.3156,34.2708,34.2836,96587.0
2016-12-28 09:55:00,53.57,53.57,53.51,53.51,51501.0,34.2836,34.2836,34.2452,34.2452,51501.0
2016-12-28 10:00:00,53.52,53.58,53.51,53.55,74869.0,34.2516,34.29,34.2452,34.2708,74869.0
2016-12-28 10:05:00,53.55,53.6,53.52,53.59,83442.0,34.2708,34.3028,34.2516,34.2964,83442.0
2016-12-28 10:10:00,53.59,53.6,53.56,53.59,59083.0,34.2964,34.3028,34.2772,34.2964,59083.0
2016-12-28 10:15:00,53.59,53.63,53.58,53.63,70579.0,34.2964,34.322,34.29,34.322,70579.0
2016-12-28 10:20:00,53.62,53.64,53.57,53.59,78130.0,34.3156,34.3284,34.2836,34.2964,78130.0
2016-12-28 10:25:00,53.59,53.61,53.57,53.57,39552.0,34.2964,34.3092,34.2836,34.2836,39552.0
2016-12-28 10:30:00,53.58,53.6,53.55,53.55,54780.0,34.29,34.3028,34.2708,34.2708,54780.0
2016-12-28 10:35:00,53.55,53.57,53.52,53.54,55829.0,34.2708,34.2836,34.2516,34.2644,55829.0
2016-12-28 10:40:00,53.54,53.57,53.52,53.57,69464.0,34.2644,34.2836,34.2516,34.2836,69464.0
2016-12-28 10:45:00,53.57,53.58,53.53,53.55,38636.0,34.2836,34.29,34.258,34.2708,38636.0
2016-12-28 10:50:00,53.55,53.59,53.54,53.57,33082.0,34.2708,34.2964,34.2644,34.2836,33082.0
2016-12-28 10:55:00,53.57,53.58,53.55,53.57,51214.0,34.2836,34.29,34.2708,34.2836,51214.0
2016-12-28 11:00:00,53.57,53.61,53.56,53.61,55652.0,34.2836,34.3092,34.2772,34.3092,55652.0
2016-12-28 11:05:00,53.61,53.61,53.56,53.56,62999.0,34.3092,34.3092,34.2772,34.2772,62999.0
2016-12-28 11:10:00,53.57,53.58,53.55,53.56,70351.0,34.2836,34.29,34.2708,34.2772,70351.0
2016-12-28 11:15:00,53.55,53.57,53.54,53.55,47499.0,34.2708,34.2836,34.2644,34.2708,47499.0
2016-12-28 11:20:00,53.55,53.6,53.54,53.59,55189.0,34.2708,34.3028,34.2644,34.2964,55189.0
2016-12-28 11:25:00,53.6,53.63,53.58,53.61,56996.0,34.3028,34.322,34.29,34.3092,56996.0
2016-12-28 11:30:00,53.61,53.65,53.6,53.64,41442.0,34.3092,34.3348,34.3028,34.3284,41442.0
2016-12-28 11:35:00,53.64,53.64,53.6,53.63,34764.0,34.3284,34.3284,34.3028,34.322,34764.0
2016-12-28 11:40:00,53.62,53.63,53.61,53.62,25664.0,34.3156,34.322,34.3092,34.3156,25664.0
2016-12-28 11:45:00,53.63,53.63,53.6,53.61,42299.0,34.322,34.322,34.3028,34.3092,42299.0
2016-12-28 11:50:00,53.61,53.61,53.57,53.58,63594.0,34.3092,34.3092,34.2836,34.29,63594.0
2016-12-28 11:55:00,53.59,53.59,53.54,53.55,33695.0,34.2964,34.2964,34.2644,34.2708,33695.0
2016-12-28 12:00:00,53.54,53.54,53.48,53.49,77039.0,34.2644,34.2644,34.226,34.2324,77039.0
2016-12-28 12:05:00,53.48,53.48,53.46,53.48,38714.0,34.226,34.226,34.2132,34.226,38714.0
2016-12-28 12:10:00,53.48,53.48,53.44,53.44,46605.0,34.226,34.226,34.2004,34.2004,46605.0
2016-12-28 12:15:00,53.45,53.48,53.43,53.45,50652.0,34.2068,34.226,34.194,34.2068,50652.0
2016-12-28 12:20:00,53.46,53.46,53.41,53.43,52641.0,34.2132,34.2132,34.1812,34.194,52641.0
2016-12-28 12:25:00,53.43,53.47,53.42,53.47,65014.0,34.194,34.2196,34.1876,34.2196,65014.0
2016-12-28 12:30:00,53.47,53.49,53.44,53.46,58926.0,34.2196,34.2324,34.2004,34.2132,58926.0
2016-12-28 12:35:00,53.46,53.47,53.45,53.46,36151.0,34.2132,34.2196,34.2068,34.2132,36151.0
2016-12-28 12:40:00,53.46,53.46,53.4,53.41,76598.0,34.2132,34.2132,34.1748,34.1812,76598.0
2016-12-28 12:45:00,53.4,53.41,53.38,53.4,59254.0,34.1748,34.1812,34.162,34.1748,59254.0
2016-12-28 12:50:00,53.39,53.43,53.37,53.43,88563.0,34.1684,34.194,34.1556,34.194,88563.0
2016-12-28 12:55:00,53.43,53.47,53.41,53.47,23507.0,34.194,34.2196,34.1812,34.2196,23507.0
2016-12-28 13:00:00,53.47,53.5,53.45,53.49,65187.0,34.2196,34.2388,34.2068,34.2324,65187.0
2016-12-28 13:05:00,53.49,53.49,53.45,53.48,64001.0,34.2324,34.2324,34.2068,34.226,64001.0
2016-12-28 13:10:00,53.47,53.5,53.46,53.49,41315.0,34.2196,34.2388,34.2132,34.2324,41315.0
2016-12-28 13:15:00,53.5,53.52,53.49,53.51,32714.0,34.2388,34.2516,34.2324,34.2452,32714.0
2016-12-28 13:20:00,53.52,53.52,53.48,53.49,46600.0,34.2516,34.2516,34.226,34.2324,46600.0
2016-12-28 13:25:00,53.49,53.51,53.49,53.5,22297.0,34.2324,34.2452,34.2324,34.2388,22297.0
2016-12-28 13:30:00,53.5,53.51,53.48,53.5,53409.0,34.2388,34.2452,34.226,34.2388,53409.0
2016-12-28 13:35:00,53.49,53.49,53.46,53.47,29719.0,34.2324,34.2324,34.2132,34.2196,29719.0
2016-12-28 13:40:00,53.47,53.47,53.45,53.45,30355.0,34.2196,34.2196,34.2068,34.2068,30355.0
2016-12-28 13:45:00,53.45,53.46,53.43,53.43,43444.0,34.2068,34.2132,34.194,34.194,43444.0
2016-12-28 13:50:00,53.43,53.46,53.41,53.41,49366.0,34.194,34.2132,34.1812,34.1812,49366.0
2016-12-28 13:55:00,53.42,53.45,53.41,53.43,40830.0,34.1876,34.2068,34.1812,34.194,40830.0
2016-12-28 14:00:00,53.43,53.44,53.41,53.41,47697.0,34.194,34.2004,34.1812,34.1812,47697.0
2016-12-28 14:05:00,53.41,53.48,53.4,53.46,76772.0,34.1812,34.226,34.1748,34.2132,76772.0
2016-12-28 14:10:00,53.46,53.47,53.43,53.46,49825.0,34.2132,34.2196,34.194,34.2132,49825.0
2016-12-28 14:15:00,53.47,53.51,53.44,53.51,79503.0,34.2196,34.2452,34.2004,34.2452,79503.0
2016-12-28 14:20:00,53.5,53.52,53.5,53.52,57311.0,34.2388,34.2516,34.2388,34.2516,57311.0
2016-12-28 14:25:00,53.51,53.59,53.51,53.59,56261.0,34.2452,34.2964,34.2452,34.2964,56261.0
2016-12-28 14:30:00,53.58,53.6,53.54,53.59,84917.0,34.29,34.3028,34.2644,34.2964,84917.0
2016-12-28 14:35:00,53.6,53.62,53.57,53.58,42038.0,34.3028,34.3156,34.2836,34.29,42038.0
2016-12-28 14:40:00,53.57,53.58,53.55,53.55,45643.0,34.2836,34.29,34.2708,34.2708,45643.0
2016-12-28 14:45:00,53.55,53.58,53.53,53.53,68844.0,34.2708,34.29,34.258,34.258,68844.0
2016-12-28 14:50:00,53.53,53.54,53.49,53.5,46360.0,34.258,34.2644,34.2324,34.2388,46360.0
2016-12-28 14:55:00,53.5,53.51,53.49,53.5,57916.0,34.2388,34.2452,34.2324,34.2388,57916.0
2016-12-28 15:00:00,53.5,53.51,53.48,53.48,46329.0,34.2388,34.2452,34.226,34.226,46329.0
2016-12-28 15:05:00,53.48,53.51,53.47,53.47,53051.0,34.226,34.2452,34.2196,34.2196,53051.0
2016-12-28 15:10:00,53.47,53.49,53.46,53.47,40960.0,34.2196,34.2324,34.2132,34.2196,40960.0
2016-12-28 15:15:00,53.48,53.5,53.45,53.46,46071.0,34.226,34.2388,34.2068,34.2132,46071.0
2016-12-28 15:20:00,53.46,53.51,53.46,53.5,65552.0,34.2132,34.2452,34.2132,34.2388,65552.0
2016-12-28 15:25:00,53.49,53.5,53.47,53.48,38497.0,34.2324,34.2388,34.2196,34.226,38497.0
2016-12-28 15:30:00,53.48,53.49,53.45,53.47,45247.0,34.226,34.2324,34.2068,34.2196,45247.0
2016-12-28 15:35:00,53.47,53.48,53.41,53.41,89116.0,34.2196,34.226,34.1812,34.1812,89116.0
2016-12-28 15:40:00,53.41,53.42,53.38,53.4,95674.0,34.1812,34.1876,34.162,34.1748,95674.0
2016-12-28 15:45:00,53.41,53.45,53.4,53.44,85257.0,34.1812,34.2068,34.1748,34.2004,85257.0
2016-12-28 15:50:00,53.45,53.46,53.42,53.45,172638.0,34.2068,34.2132,34.1876,34.2068,172638.0
2016-12-28 15:55:00,53.45,53.48,53.41,53.44,278741.0,34.2068,34.226,34.1812,34.2004,278741.0
2016-12-29 09:30:00,53.55,53.62,53.53,53.57,224314.0,34.2708,34.3156,34.258,34.2836,224314.0
2016-12-29 09:35:00,53.57,53.65,53.51,53.59,143778.0,34.2836,34.3348,34.2452,34.2964,143778.0
2016-12-29 09:40:00,53.59,53.7,53.57,53.69,156374.0,34.2964,34.3668,34.2836,34.3604,156374.0
2016-12-29 09:45:00,53.68,53.7,53.61,53.64,91544.0,34.354,34.3668,34.3092,34.3284,91544.0
2016-12-29 09:50:00,53.63,53.71,53.63,53.71,133408.0,34.322,34.3732,34.322,34.3732,133408.0
2016-12-29 09:55:00,53.7,53.77,53.7,53.77,67413.0,34.3668,34.4116,34.3668,34.4116,67413.0
2016-12-29 10:00:00,53.76,53.77,53.7,53.74,82625.0,34.4052,34.4116,34.3668,34.3924,82625.0
2016-12-29 10:05:00,53.73,53.76,53.7,53.74,70286.0,34.386,34.4052,34.3668,34.3924,70286.0
2016-12-29 10:10:00,53.73,53.74,53.71,53.74,62056.0,34.386,34.3924,34.3732,34.3924,62056.0
2016-12-29 10:15:00,53.73,53.79,53.72,53.75,98109.0,34.386,34.4244,34.3796,34.3988,98109.0
2016-12-29 10:20:00,53.75,53.77,53.72,53.76,41897.0,34.3988,34.4116,34.3796,34.4052,41897.0
2016-12-29 10:25:00,53.76,53.76,53.73,53.74,41665.0,34.4052,34.4052,34.386,34.3924,41665.0
2016-12-29 10:30:00,53.74,53.75,53.71,53.72,111828.0,34.3924,34.3988,34.3732,34.3796,111828.0
2016-12-29 10:35:00,53.71,53.76,53.7,53.74,79868.0,34.3732,34.4052,34.3668,34.3924,79868.0
2016-12-29 10:40:00,53.73,53.78,53.72,53.74,70132.0,34.386,34.418,34.3796,34.3924,70132.0
2016-12-29 10:45:00,53.73,53.77,53.71,53.74,47338.0,34.386,34.4116,34.3732,34.3924,47338.0
2016-12-29 10:50:00,53.74,53.78,53.73,53.74,63671.0,34.3924,34.418,34.386,34.3924,63671.0
2016-12-29 10:55:00,53.74,53.76,53.72,53.76,51286.0,34.3924,34.4052,34.3796,34.4052,51286.0
2016-12-29 11:00:00,53.76,53.79,53.74,53.75,65762.0,34.4052,34.4244,34.3924,34.3988,65762.0
2016-12-29 11:05:00,53.74,53.78,53.73,53.77,58733.0,34.3924,34.418,34.386,34.4116,58733.0
2016-12-29 11:10:00,53.77,53.78,53.71,53.73,59713.0,34.4116,34.418,34.3732,34.386,59713.0
2016-12-29 11:15:00,53.74,53.74,53.71,53.72,45137.0,34.3924,34.3924,34.3732,34.3796,45137.0
2016-12-29 11:20:00,53.72,53.74,53.7,53.73,60368.0,34.3796,34.3924,34.3668,34.386,60368.0
2016-12-29 11:25:00,53.72,53.75,53.72,53.73,61923.0,34.3796,34.3988,34.3796,34.386,61923.0
2016-12-29 11:30:00,53.74,53.75,53.72,53.75,64160.0,34.3924,34.3988,34.3796,34.3988,64160.0
2016-12-29 11:35:00,53.75,53.81,53.74,53.81,89500.0,34.3988,34.4372,34.3924,34.4372,89500.0
2016-12-29 11:40:00,53.8,53.81,53.78,53.81,43228.0,34.4308,34.4372,34.418,34.4372,43228.0
2016-12-29 11:45:00,53.8,53.83,53.78,53.79,56206.0,34.4308,34.45,34.418,34.4244,56206.0
2016-12-29 11:50:00,53.79,53.8,53.75,53.77,32656.0,34.4244,34.4308,34.3988,34.4116,32656.0
2016-12-29 11:55:00,53.78,53.8,53.77,53.78,53745.0,34.418,34.4308,34.4116,34.418,53745.0
2016-12-29 12:00:00,53.79,53.81,53.77,53.8,44208.0,34.4244,34.4372,34.4116,34.4308,44208.0
2016-12-29 12:05:00,53.79,53.81,53.78,53.78,34272.0,34.4244,34.4372,34.418,34.418,34272.0
2016-12-29 12:10:00,53.78,53.8,53.76,53.8,63628.0,34.418,34.4308,34.4052,34.4308,63628.0
2016-12-29 12:15:00,53.8,53.83,53.78,53.81,48512.0,34.4308,34.45,34.418,34.4372,48512.0
2016-12-29 12:20:00,53.81,53.82,53.78,53.78,70530.0,34.4372,34.4436,34.418,34.418,70530.0
2016-12-29 12:25:00,53.79,53.86,53.79,53.86,86694.0,34.4244,34.4692,34.4244,34.4692,86694.0
2016-12-29 12:30:00,53.85,53.88,53.83,53.86,59878.0,34.4628,34.482,34.45,34.4692,59878.0
2016-12-29 12:35:00,53.86,53.87,53.84,53.86,65780.0,34.4692,34.4756,34.4564,34.4692,65780.0
2016-12-29 12:40:00,53.85,53.88,53.85,53.87,47362.0,34.4628,34.482,34.4628,34.4756,47362.0
2016-12-29 12:45:00,53.87,53.88,53.86,53.87,35722.0,34.4756,34.482,34.4692,34.4756,35722.0
2016-12-29 12:50:00,53.88,53.9,53.86,53.87,41726.0,34.482,34.4948,34.4692,34.4756,41726.0
2016-12-29 12:55:00,53.88,53.9,53.86,53.87,45149.0,34.482,34.4948,34.4692,34.4756,45149.0
2016-12-29 13:00:00,53.87,53.88,53.85,53.86,29626.0,34.4756,34.482,34.4628,34.4692,29626.0
2016-12-29 13:05:00,53.86,53.87,53.83,53.83,45915.0,34.4692,34.4756,34.45,34.45,45915.0
2016-12-29 13:10:00,53.83,53.86,53.82,53.86,73578.0,34.45,34.4692,34.4436,34.4692,73578.0
2016-12-29 13:15:00,53.86,53.88,53.84,53.87,71947.0,34.4692,34.482,34.4564,34.4756,71947.0
2016-12-29 13:20:00,53.88,53.89,53.87,53.89,55254.0,34.482,34.4884,34.4756,34.4884,55254.0
2016-12-29 13:25:00,53.88,53.89,53.87,53.88,34079.0,34.482,34.4884,34.4756,34.482,34079.0
2016-12-29 13:30:00,53.88,53.88,53.82,53.84,75532.0,34.482,34.482,34.4436,34.4564,75532.0
2016-12-29 13:35:00,53.83,53.84,53.8,53.81,50751.0,34.45,34.4564,34.4308,34.4372,50751.0
2016-12-29 13:40:00,53.8,53.83,53.8,53.82,39388.0,34.4308,34.45,34.4308,34.4436,39388.0
2016-12-29 13:45:00,53.82,53.83,53.79,53.8,37706.0,34.4436,34.45,34.4244,34.4308,37706.0
2016-12-29 13:50:00,53.79,53.84,53.79,53.83,57014.0,34.4244,34.4564,34.4244,34.45,57014.0
2016-12-29 13:55:00,53.83,53.86,53.81,53.86,51392.0,34.45,34.4692,34.4372,34.4692,51392.0
2016-12-29 14:00:00,53.85,53.88,53.84,53.86,113019.0,34.4628,34.482,34.4564,34.4692,113019.0
2016-12-29 14:05:00,53.87,53.88,53.85,53.86,44489.0,34.4756,34.482,34.4628,34.4692,44489.0
2016-12-29 14:10:00,53.87,53.88,53.86,53.88,39233.0,34.4756,34.482,34.4692,34.482,39233.0
2016-12-29 14:15:00,53.88,53.89,53.86,53.87,34883.0,34.482,34.4884,34.4692,34.4756,34883.0
2016-12-29 14:20:00,53.87,53.89,53.86,53.88,37570.0,34.4756,34.4884,34.4692,34.482,37570.0
2016-12-29 14:25:00,53.88,53.88,53.84,53.85,68478.0,34.482,34.482,34.4564,34.4628,68478.0
2016-12-29 14:30:00,53.85,53.86,53.82,53.83,37681.0,34.4628,34.4692,34.4436,34.45,37681.0
2016-12-29 14:35:00,53.83,53.83,53.81,53.81,39648.0,34.45,34.45,34.4372,34.4372,39648.0
2016-12-29 14:40:00,53.8,53.84,53.8,53.83,67918.0,34.4308,34.4564,34.4308,34.45,67918.0
2016-12-29 14:45:00,53.84,53.87,53.83,53.85,65856.0,34.4564,34.4756,34.45,34.4628,65856.0
2016-12-29 14:50:00,53.85,53.87,53.83,53.85,57266.0,34.4628,34.4756,34.45,34.4628,57266.0
2016-12-29 14:55:00,53.85,53.85,53.82,53.83,41163.0,34.4628,34.4628,34.4436,34.45,41163.0
2016-12-29 15:00:00,53.84,53.85,53.83,53.84,47726.0,34.4564,34.4628,34.45,34.4564,47726.0
2016-12-29 15:05:00,53.84,53.86,53.83,53.85,76166.0,34.4564,34.4692,34.45,34.4628,76166.0
2016-12-29 15:10:00,53.85,53.86,53.83,53.85,47078.0,34.4628,34.4692,34.45,34.4628,47078.0
2016-12-29 15:15:00,53.85,53.86,53.83,53.83,72964.0,34.4628,34.4692,34.45,34.45,72964.0
2016-12-29 15:20:00,53.84,53.84,53.79,53.83,76791.0,34.4564,34.4564,34.4244,34.45,76791.0
2016-12-29 15:25:00,53.83,53.83,53.81,53.82,72380.0,34.45,34.45,34.4372,34.4436,72380.0
2016-12-29 15:30:00,53.82,53.83,53.79,53.81,89290.0,34.4436,34.45,34.4244,34.4372,89290.0
2016-12-29 15:35:00,53.8,53.81,53.77,53.77,81767.0,34.4308,34.4372,34.4116,34.4116,81767.0
2016-12-29 15:40:00,53.78,53.78,53.74,53.77,114318.0,34.418,34.418,34.3924,34.4116,114318.0
2016-12-29 15:45:00,53.76,53.78,53.74,53.74,127890.0,34.4052,34.418,34.3924,34.3924,127890.0
2016-12-29 15:50:00,53.74,53.77,53.73,53.74,190620.0,34.3924,34.4116,34.386,34.3924,190620.0
2016-12-29 15:55:00,53.74,53.75,53.72,53.75,415881.0,34.3924,34.3988,34.3796,34.3988,415881.0
2016-12-30 09:30:00,53.55,53.64,53.41,53.47,624450.0,34.2708,34.3284,34.1812,34.2196,624450.0
2016-12-30 09:35:00,53.46,53.55,53.35,53.37,176900.0,34.2132,34.2708,34.1428,34.1556,176900.0
2016-12-30 09:40:00,53.37,53.49,53.36,53.47,112835.0,34.1556,34.2324,34.1492,34.2196,112835.0
2016-12-30 09:45:00,53.47,53.48,53.41,53.46,138903.0,34.2196,34.226,34.1812,34.2132,138903.0
2016-12-30 09:50:00,53.47,53.47,53.4,53.47,81335.0,34.2196,34.2196,34.1748,34.2196,81335.0
2016-12-30 09:55:00,53.47,53.54,53.45,53.52,145662.0,34.2196,34.2644,34.2068,34.2516,145662.0
2016-12-30 10:00:00,53.51,53.61,53.49,53.58,104683.0,34.2452,34.3092,34.2324,34.29,104683.0
2016-12-30 10:05:00,53.57,53.59,53.41,53.47,189674.0,34.2836,34.2964,34.1812,34.2196,189674.0
2016-12-30 10:10:00,53.47,53.48,53.43,53.43,39711.0,34.2196,34.226,34.194,34.194,39711.0
2016-12-30 10:15:00,53.43,53.43,53.4,53.4,38824.0,34.194,34.194,34.1748,34.1748,38824.0
2016-12-30 10:20:00,53.41,53.41,53.36,53.39,90177.0,34.1812,34.1812,34.1492,34.1684,90177.0
2016-12-30 10:25:00,53.39,53.42,53.3,53.4,90967.0,34.1684,34.1876,34.1108,34.1748,90967.0
2016-12-30 10:30:00,53.39,53.45,53.39,53.44,39858.0,34.1684,34.2068,34.1684,34.2004,39858.0
2016-12-30 10:35:00,53.44,53.46,53.4,53.42,46488.0,34.2004,34.2132,34.1748,34.1876,46488.0
2016-12-30 10:40:00,53.42,53.44,53.4,53.42,48080.0,34.1876,34.2004,34.1748,34.1876,48080.0
2016-12-30 10:45:00,53.42,53.47,53.42,53.43,54608.0,34.1876,34.2196,34.1876,34.194,54608.0
2016-12-30 10:50:00,53.43,53.44,53.42,53.43,45886.0,34.194,34.2004,34.1876,34.194,45886.0
2016-12-30 10:55:00,53.43,53.46,53.42,53.44,48518.0,34.194,34.2132,34.1876,34.2004,48518.0
2016-12-30 11:00:00,53.44,53.48,53.44,53.47,37083.0,34.2004,34.226,34.2004,34.2196,37083.0
2016-12-30 11:05:00,53.47,53.48,53.45,53.46,49831.0,34.2196,34.226,34.2068,34.2132,49831.0
2016-12-30 11:10:00,53.47,53.51,53.46,53.5,73038.0,34.2196,34.2452,34.2132,34.2388,73038.0
2016-12-30 11:15:00,53.5,53.51,53.48,53.5,42560.0,34.2388,34.2452,34.226,34.2388,42560.0
2016-12-30 11:20:00,53.5,53.53,53.5,53.53,57930.0,34.2388,34.258,34.2388,34.258,57930.0
2016-12-30 11:25:00,53.53,53.56,53.52,53.54,73695.0,34.258,34.2772,34.2516,34.2644,73695.0
2016-12-30 11:30:00,53.55,53.57,53.51,53.55,64734.0,34.2708,34.2836,34.2452,34.2708,64734.0
2016-12-30 11:35:00,53.55,53.56,53.53,53.53,33364.0,34.2708,34.2772,34.258,34.258,33364.0
2016-12-30 11:40:00,53.54,53.54,53.5,53.53,50183.0,34.2644,34.2644,34.2388,34.258,50183.0
2016-12-30 11:45:00,53.53,53.54,53.51,53.53,56892.0,34.258,34.2644,34.2452,34.258,56892.0
2016-12-30 11:50:00,53.53,53.54,53.5,53.51,43937.0,34.258,34.2644,34.2388,34.2452,43937.0
2016-12-30 11:55:00,53.51,53.52,53.48,53.5,104777.0,34.2452,34.2516,34.226,34.2388,104777.0
2016-12-30 12:00:00,53.5,53.51,53.47,53.48,68730.0,34.2388,34.2452,34.2196,34.226,68730.0
2016-12-30 12:05:00,53.47,53.48,53.46,53.47,50085.0,34.2196,34.226,34.2132,34.2196,50085.0
2016-12-30 12:10:00,53.48,53.5,53.46,53.5,71791.0,34.226,34.2388,34.2132,34.2388,71791.0
2016-12-30 12:15:00,53.5,53.51,53.46,53.46,44691.0,34.2388,34.2452,34.2132,34.2132,44691.0
2016-12-30 12:20:00,53.46,53.49,53.46,53.48,32705.0,34.2132,34.2324,34.2132,34.226,32705.0
2016-12-30 12:25:00,53.48,53.52,53.47,53.5,44554.0,34.226,34.2516,34.2196,34.2388,44554.0
2016-12-30 12:30:00,53.5,53.52,53.48,53.5,41169.0,34.2388,34.2516,34.226,34.2388,41169.0
2016-12-30 12:35:00,53.51,53.51,53.47,53.49,44186.0,34.2452,34.2452,34.2196,34.2324,44186.0
2016-12-30 12:40:00,53.49,53.5,53.46,53.48,43271.0,34.2324,34.2388,34.2132,34.226,43271.0
2016-12-30 12:45:00,53.48,53.5,53.45,53.47,37420.0,34.226,34.2388,34.2068,34.2196,37420.0
2016-12-30 12:50:00,53.47,53.47,53.41,53.42,64606.0,34.2196,34.2196,34.1812,34.1876,64606.0
2016-12-30 12:55:00,53.41,53.42,53.4,53.41,33519.0,34.1812,34.1876,34.1748,34.1812,33519.0
2016-12-30 13:00:00,53.42,53.43,53.4,53.41,38603.0,34.1876,34.194,34.1748,34.1812,38603.0
2016-12-30 13:05:00,53.41,53.43,53.4,53.43,56088.0,34.1812,34.194,34.1748,34.194,56088.0
2016-12-30 13:10:00,53.42,53.44,53.42,53.43,25352.0,34.1876,34.2004,34.1876,34.194,25352.0
2016-12-30 13:15:00,53.43,53.48,53.43,53.48,49412.0,34.194,34.226,34.194,34.226,49412.0
2016-12-30 13:20:00,53.47,53.5,53.46,53.5,29537.0,34.2196,34.2388,34.2132,34.2388,29537.0
2016-12-30 13:25:00,53.49,53.5,53.46,53.47,44961.0,34.2324,34.2388,34.2132,34.2196,44961.0
2016-12-30 13:30:00,53.48,53.48,53.46,53.48,18533.0,34.226,34.226,34.2132,34.226,18533.0
2016-12-30 13:35:00,53.48,53.5,53.48,53.49,21442.0,34.226,34.2388,34.226,34.2324,21442.0
2016-12-30 13:40:00,53.5,53.52,53.48,53.49,29959.0,34.2388,34.2516,34.226,34.2324,29959.0
2016-12-30 13:45:00,53.48,53.49,53.45,53.47,38092.0,34.226,34.2324,34.2068,34.2196,38092.0
2016-12-30 13:50:00,53.47,53.48,53.44,53.46,36082.0,34.2196,34.226,34.2004,34.2132,36082.0
2016-12-30 13:55:00,53.47,53.47,53.44,53.45,36407.0,34.2196,34.2196,34.2004,34.2068,36407.0
2016-12-30 14:00:00,53.45,53.47,53.41,53.44,57093.0,34.2068,34.2196,34.1812,34.2004,57093.0
2016-12-30 14:05:00,53.44,53.44,53.39,53.39,51860.0,34.2004,34.2004,34.1684,34.1684,51860.0
2016-12-30 14:10:00,53.39,53.42,53.36,53.38,64897.0,34.1684,34.1876,34.1492,34.162,64897.0
2016-12-30 14:15:00,53.38,53.42,53.35,53.39,96400.0,34.162,34.1876,34.1428,34.1684,96400.0
2016-12-30 14:20:00,53.39,53.4,53.33,53.34,67387.0,34.1684,34.1748,34.13,34.1364,67387.0
2016-12-30 14:25:00,53.34,53.35,53.27,53.28,122284.0,34.1364,34.1428,34.0916,34.098,122284.0
2016-12-30 14:30:00,53.28,53.32,53.27,53.29,89052.0,34.098,34.1236,34.0916,34.1044,89052.0
2016-12-30 14:35:00,53.29,53.33,53.29,53.32,77138.0,34.1044,34.13,34.1044,34.1236,77138.0
2016-12-30 14:40:00,53.33,53.33,53.27,53.28,72605.0,34.13,34.13,34.0916,34.098,72605.0
2016-12-30 14:45:00,53.28,53.29,53.2,53.21,107509.0,34.098,34.1044,34.0468,34.0532,107509.0
2016-12-30 14:50:00,53.2,53.26,53.18,53.23,142461.0,34.0468,34.0852,34.034,34.066,142461.0
2016-12-30 14:55:00,53.23,53.24,53.17,53.21,75548.0,34.066,34.0724,34.0276,34.0532,75548.0
2016-12-30 15:00:00,53.21,53.22,53.18,53.21,85733.0,34.0532,34.0596,34.034,34.0532,85733.0
2016-12-30 15:05:00,53.21,53.23,53.2,53.23,57113.0,34.0532,34.066,34.0468,34.066,57113.0
2016-12-30 15:10:00,53.22,53.27,53.22,53.27,85734.0,34.0596,34.0916,34.0596,34.0916,85734.0
2016-12-30 15:15:00,53.27,53.31,53.26,53.27,81828.0,34.0916,34.1172,34.0852,34.0916,81828.0
2016-12-30 15:20:00,53.27,53.32,53.25,53.31,86881.0,34.0916,34.1236,34.0788,34.1172,86881.0
2016-12-30 15:25:00,53.3,53.34,53.3,53.32,89916.0,34.1108,34.1364,34.1108,34.1236,89916.0
2016-12-30 15:30:00,53.33,53.35,53.31,53.35,128877.0,34.13,34.1428,34.1172,34.1428,128877.0
2016-12-30 15:35:00,53.34,53.35,53.3,53.33,84920.0,34.1364,34.1428,34.1108,34.13,84920.0
2016-12-30 15:40:00,53.33,53.35,53.29,53.3,121235.0,34.13,34.1428,34.1044,34.1108,121235.0
2016-12-30 15:45:00,53.29,53.31,53.26,53.3,205712.0,34.1044,34.1172,34.0852,34.1108,205712.0
2016-12-30 15:50:00,53.29,53.32,53.27,53.31,366543.0,34.1044,34.1236,34.0916,34.1172,366543.0
2016-12-30 15:55:00,53.3,53.46,53.29,53.4,1320662.0,34.1108,34.2132,34.1044,34.1748,1320662.0
2017-01-03 09:30:00,53.96,54.23,53.89,54.18,901366.0,34.5332,34.706,34.4884,34.674,901366.0
2017-01-03 09:35:00,54.18,54.18,53.84,53.9,269143.0,34.674,34.674,34.4564,34.4948,269143.0
2017-01-03 09:40:00,53.91,53.93,53.73,53.83,591990.0,34.5012,34.514,34.386,34.45,591990.0
2017-01-03 09:45:00,53.84,53.93,53.84,53.9,379164.0,34.4564,34.514,34.4564,34.4948,379164.0
2017-01-03 09:50:00,53.91,53.98,53.85,53.97,196916.0,34.5012,34.546,34.4628,34.5396,196916.0
2017-01-03 09:55:00,53.97,54.21,53.97,54.13,521894.0,34.5396,34.6932,34.5396,34.642,521894.0
2017-01-03 10:00:00,54.13,54.21,54.08,54.13,398244.0,34.642,34.6932,34.61,34.642,398244.0
2017-01-03 10:05:00,54.13,54.36,54.11,54.29,624293.0,34.642,34.7892,34.6292,34.7444,624293.0
2017-01-03 10:10:00,54.29,54.37,54.25,54.35,300420.0,34.7444,34.7956,34.7188,34.7828,300420.0
2017-01-03 10:15:00,54.35,54.37,54.21,54.21,391922.0,34.7828,34.7956,34.6932,34.6932,391922.0
2017-01-03 10:20:00,54.22,54.3,54.19,54.3,134505.0,34.6996,34.7508,34.6804,34.7508,134505.0
2017-01-03 10:25:00,54.3,54.33,54.26,54.32,208579.0,34.7508,34.77,34.7252,34.7636,208579.0
2017-01-03 10:30:00,54.32,54.43,54.31,54.41,199315.0,34.7636,34.834,34.7572,34.8212,199315.0
2017-01-03 10:35:00,54.42,54.42,54.28,54.29,179684.0,34.8276,34.8276,34.738,34.7444,179684.0
2017-01-03 10:40:00,54.29,54.34,54.28,54.3,137968.0,34.7444,34.7764,34.738,34.7508,137968.0
2017-01-03 10:45:00,54.3,54.45,54.28,54.45,161922.0,34.7508,34.8468,34.738,34.8468,161922.0
2017-01-03 10:50:00,54.44,54.47,54.36,54.38,191704.0,34.8404,34.8596,34.7892,34.802,191704.0
2017-01-03 10:55:00,54.38,54.44,54.37,54.43,283123.0,34.802,34.8404,34.7956,34.834,283123.0
2017-01-03 11:00:00,54.43,54.46,54.41,54.43,184095.0,34.834,34.8532,34.8212,34.834,184095.0
2017-01-03 11:05:00,54.43,54.46,54.38,54.45,218124.0,34.834,34.8532,34.802,34.8468,218124.0
2017-01-03 11:10:00,54.44,54.57,54.44,54.53,465100.0,34.8404,34.9236,34.8404,34.898,465100.0
2017-01-03 11:15:00,54.53,54.59,54.52,54.59,148355.0,34.898,34.9364,34.8916,34.9364,148355.0
2017-01-03 11:20:00,54.59,54.67,54.59,54.67,206473.0,34.9364,34.9876,34.9364,34.9876,206473.0
2017-01-03 11:25:00,54.67,54.67,54.58,54.6,179109.0,34.9876,34.9876,34.93,34.9428,179109.0
2017-01-03 11:30:00,54.6,54.62,54.48,54.48,300769.0,34.9428,34.9556,34.866,34.866,300769.0
2017-01-03 11:35:00,54.47,54.5,54.43,54.45,250390.0,34.8596,34.8788,34.834,34.8468,250390.0
2017-01-03 11:40:00,54.46,54.57,54.45,54.51,374845.0,34.8532,34.9236,34.8468,34.8852,374845.0
2017-01-03 11:45:00,54.51,54.62,54.5,54.57,302245.0,34.8852,34.9556,34.8788,34.9236,302245.0
2017-01-03 11:50:00,54.57,54.58,54.5,54.5,274308.0,34.9236,34.93,34.8788,34.8788,274308.0
2017-01-03 11:55:00,54.51,54.57,54.47,54.57,177370.0,34.8852,34.9236,34.8596,34.9236,177370.0
2017-01-03 12:00:00,54.57,54.61,54.52,54.52,156521.0,34.9236,34.9492,34.8916,34.8916,156521.0
2017-01-03 12:05:00,54.53,54.6,54.52,54.59,96555.0,34.898,34.9428,34.8916,34.9364,96555.0
2017-01-03 12:10:00,54.6,54.64,54.59,54.62,141805.0,34.9428,34.9684,34.9364,34.9556,141805.0
2017-01-03 12:15:00,54.62,54.62,54.52,54.53,164482.0,34.9556,34.9556,34.8916,34.898,164482.0
2017-01-03 12:20:00,54.53,54.53,54.5,54.52,82896.0,34.898,34.898,34.8788,34.8916,82896.0
2017-01-03 12:25:00,54.51,54.57,54.5,54.57,156132.0,34.8852,34.9236,34.8788,34.9236,156132.0
2017-01-03 12:30:00,54.57,54.62,54.55,54.61,176529.0,34.9236,34.9556,34.9108,34.9492,176529.0
2017-01-03 12:35:00,54.6,54.61,54.56,54.57,117689.0,34.9428,34.9492,34.9172,34.9236,117689.0
2017-01-03 12:40:00,54.57,54.61,54.55,54.55,179845.0,34.9236,34.9492,34.9108,34.9108,179845.0
2017-01-03 12:45:00,54.56,54.56,54.49,54.55,186580.0,34.9172,34.9172,34.8724,34.9108,186580.0
2017-01-03 12:50:00,54.55,54.55,54.5,54.5,131237.0,34.9108,34.9108,34.8788,34.8788,131237.0
2017-01-03 12:55:00,54.5,54.52,54.49,54.51,121118.0,34.8788,34.8916,34.8724,34.8852,121118.0
2017-01-03 13:00:00,54.51,54.51,54.43,54.44,172761.0,34.8852,34.8852,34.834,34.8404,172761.0
2017-01-03 13:05:00,54.43,54.45,54.4,54.41,147231.0,34.834,34.8468,34.8148,34.8212,147231.0
2017-01-03 13:10:00,54.4,54.49,54.39,54.49,153150.0,34.8148,34.8724,34.8084,34.8724,153150.0
2017-01-03 13:15:00,54.48,54.54,54.48,54.5,143627.0,34.866,34.9044,34.866,34.8788,143627.0
2017-01-03 13:20:00,54.5,54.61,54.49,54.61,799172.0,34.8788,34.9492,34.8724,34.9492,799172.0
2017-01-03 13:25:00,54.6,54.61,54.54,54.54,174628.0,34.9428,34.9492,34.9044,34.9044,174628.0
2017-01-03 13:30:00,54.55,54.56,54.46,54.47,166389.0,34.9108,34.9172,34.8532,34.8596,166389.0
2017-01-03 13:35:00,54.46,54.52,54.42,54.51,182958.0,34.8532,34.8916,34.8276,34.8852,182958.0
2017-01-03 13:40:00,54.5,54.51,54.43,54.47,96815.0,34.8788,34.8852,34.834,34.8596,96815.0
2017-01-03 13:45:00,54.48,54.49,54.44,54.49,141242.0,34.866,34.8724,34.8404,34.8724,141242.0
2017-01-03 13:50:00,54.49,54.51,54.45,54.46,101331.0,34.8724,34.8852,34.8468,34.8532,101331.0
2017-01-03 13:55:00,54.46,54.46,54.36,54.39,248381.0,34.8532,34.8532,34.7892,34.8084,248381.0
2017-01-03 14:00:00,54.4,54.43,54.38,54.42,151392.0,34.8148,34.834,34.802,34.8276,151392.0
2017-01-03 14:05:00,54.43,54.47,54.41,54.43,94172.0,34.834,34.8596,34.8212,34.834,94172.0
2017-01-03 14:10:00,54.44,54.45,54.4,54.43,80587.0,34.8404,34.8468,34.8148,34.834,80587.0
2017-01-03 14:15:00,54.43,54.45,54.42,54.44,75161.0,34.834,34.8468,34.8276,34.8404,75161.0
2017-01-03 14:20:00,54.44,54.5,54.44,54.46,120878.0,34.8404,34.8788,34.8404,34.8532,120878.0
2017-01-03 14:25:00,54.45,54.52,54.42,54.45,275434.0,34.8468,34.8916,34.8276,34.8468,275434.0
2017-01-03 14:30:00,54.45,54.46,54.41,54.42,102111.0,34.8468,34.8532,34.8212,34.8276,102111.0
2017-01-03 14:35:00,54.41,54.44,54.4,54.44,109684.0,34.8212,34.8404,34.8148,34.8404,109684.0
2017-01-03 14:40:00,54.44,54.51,54.43,54.51,98260.0,34.8404,34.8852,34.834,34.8852,98260.0
2017-01-03 14:45:00,54.51,54.51,54.44,54.45,143034.0,34.8852,34.8852,34.8404,34.8468,143034.0
2017-01-03 14:50:00,54.45,54.46,54.41,54.44,200487.0,34.8468,34.8532,34.8212,34.8404,200487.0
2017-01-03 14:55:00,54.43,54.46,54.42,54.42,153922.0,34.834,34.8532,34.8276,34.8276,153922.0
2017-01-03 15:00:00,54.42,54.43,54.4,54.43,136100.0,34.8276,34.834,34.8148,34.834,136100.0
2017-01-03 15:05:00,54.43,54.44,54.41,54.42,205706.0,34.834,34.8404,34.8212,34.8276,205706.0
2017-01-03 15:10:00,54.42,54.51,54.42,54.51,123158.0,34.8276,34.8852,34.8276,34.8852,123158.0
2017-01-03 15:15:00,54.51,54.52,54.48,54.5,122665.0,34.8852,34.8916,34.866,34.8788,122665.0
2017-01-03 15:20:00,54.5,54.5,54.46,54.48,283116.0,34.8788,34.8788,34.8532,34.866,283116.0
2017-01-03 15:25:00,54.48,54.49,54.45,54.47,266483.0,34.866,34.8724,34.8468,34.8596,266483.0
2017-01-03 15:30:00,54.47,54.47,54.37,54.39,297993.0,34.8596,34.8596,34.7956,34.8084,297993.0
2017-01-03 15:35:00,54.39,54.46,54.38,54.43,338899.0,34.8084,34.8532,34.802,34.834,338899.0
2017-01-03 15:40:00,54.44,54.48,54.43,54.46,216213.0,34.8404,34.866,34.834,34.8532,216213.0
2017-01-03 15:45:00,54.46,54.48,54.45,54.47,337588.0,34.8532,34.866,34.8468,34.8596,337588.0
2017-01-03 15:50:00,54.47,54.49,54.44,54.48,430184.0,34.8596,34.8724,34.8404,34.866,430184.0
2017-01-03 15:55:00,54.48,54.59,54.48,54.58,1588174.0,34.866,34.9364,34.866,34.93,1588174.0
2017-01-04 09:30:00,54.55,54.57,54.33,54.48,848236.0,34.9108,34.9236,34.77,34.866,848236.0
2017-01-04 09:35:00,54.49,54.7,54.44,54.53,690688.0,34.8724,35.0068,34.8404,34.898,690688.0
2017-01-04 09:40:00,54.53,54.68,54.51,54.57,372072.0,34.898,34.994,34.8852,34.9236,372072.0
2017-01-04 09:45:00,54.56,54.65,54.53,54.62,208785.0,34.9172,34.9748,34.898,34.9556,208785.0
2017-01-04 09:50:00,54.62,54.75,54.57,54.63,489519.0,34.9556,35.0388,34.9236,34.962,489519.0
2017-01-04 09:55:00,54.62,54.66,54.49,54.55,289062.0,34.9556,34.9812,34.8724,34.9108,289062.0
2017-01-04 10:00:00,54.57,54.67,54.57,54.62,208955.0,34.9236,34.9876,34.9236,34.9556,208955.0
2017-01-04 10:05:00,54.62,54.69,54.58,54.64,225519.0,34.9556,35.0004,34.93,34.9684,225519.0
2017-01-04 10:10:00,54.64,54.78,54.58,54.73,329079.0,34.9684,35.058,34.93,35.026,329079.0
2017-01-04 10:15:00,54.73,54.76,54.66,54.69,203660.0,35.026,35.0452,34.9812,35.0004,203660.0
2017-01-04 10:20:00,54.69,54.72,54.67,54.7,91781.0,35.0004,35.0196,34.9876,35.0068,91781.0
2017-01-04 10:25:00,54.7,54.73,54.65,54.71,160429.0,35.0068,35.026,34.9748,35.0132,160429.0
2017-01-04 10:30:00,54.71,54.77,54.71,54.73,140358.0,35.0132,35.0516,35.0132,35.026,140358.0
2017-01-04 10:35:00,54.73,54.81,54.73,54.73,122923.0,35.026,35.0772,35.026,35.026,122923.0
2017-01-04 10:40:00,54.73,54.75,54.67,54.72,137232.0,35.026,35.0388,34.9876,35.0196,137232.0
2017-01-04 10:45:00,54.72,54.76,54.69,54.76,202243.0,35.0196,35.0452,35.0004,35.0452,202243.0
2017-01-04 10:50:00,54.76,54.76,54.71,54.71,111755.0,35.0452,35.0452,35.0132,35.0132,111755.0
2017-01-04 10:55:00,54.72,54.78,54.7,54.7,134385.0,35.0196,35.058,35.0068,35.0068,134385.0
2017-01-04 11:00:00,54.71,54.72,54.68,54.71,71604.0,35.0132,35.0196,34.994,35.0132,71604.0
2017-01-04 11:05:00,54.71,54.71,54.64,54.66,155614.0,35.0132,35.0132,34.9684,34.9812,155614.0
2017-01-04 11:10:00,54.66,54.67,54.56,54.58,225108.0,34.9812,34.9876,34.9172,34.93,225108.0
2017-01-04 11:15:00,54.57,54.62,54.55,54.56,120629.0,34.9236,34.9556,34.9108,34.9172,120629.0
2017-01-04 11:20:00,54.56,54.6,54.52,54.58,162340.0,34.9172,34.9428,34.8916,34.93,162340.0
2017-01-04 11:25:00,54.59,54.6,54.55,54.58,121646.0,34.9364,34.9428,34.9108,34.93,121646.0
2017-01-04 11:30:00,54.58,54.61,54.51,54.52,163002.0,34.93,34.9492,34.8852,34.8916,163002.0
2017-01-04 11:35:00,54.52,54.54,54.5,54.51,83749.0,34.8916,34.9044,34.8788,34.8852,83749.0
2017-01-04 11:40:00,54.51,54.53,54.47,54.51,91047.0,34.8852,34.898,34.8596,34.8852,91047.0
2017-01-04 11:45:00,54.51,54.51,54.45,54.49,281338.0,34.8852,34.8852,34.8468,34.8724,281338.0
2017-01-04 11:50:00,54.49,54.52,54.49,54.51,110423.0,34.8724,34.8916,34.8724,34.8852,110423.0
2017-01-04 11:55:00,54.52,54.53,54.47,54.47,146761.0,34.8916,34.898,34.8596,34.8596,146761.0
2017-01-04 12:00:00,54.47,54.51,54.46,54.47,207778.0,34.8596,34.8852,34.8532,34.8596,207778.0
2017-01-04 12:05:00,54.47,54.49,54.46,54.48,163690.0,34.8596,34.8724,34.8532,34.866,163690.0
2017-01-04 12:10:00,54.48,54.49,54.47,54.48,64023.0,34.866,34.8724,34.8596,34.866,64023.0
2017-01-04 12:15:00,54.48,54.49,54.46,54.48,75535.0,34.866,34.8724,34.8532,34.866,75535.0
2017-01-04 12:20:00,54.47,54.52,54.47,54.5,202156.0,34.8596,34.8916,34.8596,34.8788,202156.0
2017-01-04 12:25:00,54.5,54.53,54.49,54.52,70437.0,34.8788,34.898,34.8724,34.8916,70437.0
2017-01-04 12:30:00,54.53,54.54,54.52,54.54,49642.0,34.898,34.9044,34.8916,34.9044,49642.0
2017-01-04 12:35:00,54.54,54.58,54.53,54.56,98950.0,34.9044,34.93,34.898,34.9172,98950.0
2017-01-04 12:40:00,54.57,54.58,54.55,54.57,84471.0,34.9236,34.93,34.9108,34.9236,84471.0
2017-01-04 12:45:00,54.56,54.57,54.54,54.56,355386.0,34.9172,34.9236,34.9044,34.9172,355386.0
2017-01-04 12:50:00,54.56,54.56,54.54,54.55,90024.0,34.9172,34.9172,34.9044,34.9108,90024.0
2017-01-04 12:55:00,54.55,54.59,54.53,54.54,81149.0,34.9108,34.9364,34.898,34.9044,81149.0
2017-01-04 13:00:00,54.55,54.57,54.52,54.52,90175.0,34.9108,34.9236,34.8916,34.8916,90175.0
2017-01-04 13:05:00,54.53,54.58,54.51,54.58,113736.0,34.898,34.93,34.8852,34.93,113736.0
2017-01-04 13:10:00,54.58,54.58,54.52,54.55,66542.0,34.93,34.93,34.8916,34.9108,66542.0
2017-01-04 13:15:00,54.55,54.56,54.52,54.54,51021.0,34.9108,34.9172,34.8916,34.9044,51021.0
2017-01-04 13:20:00,54.54,54.56,54.53,54.54,66190.0,34.9044,34.9172,34.898,34.9044,66190.0
2017-01-04 13:25:00,54.54,54.55,54.52,54.53,74517.0,34.9044,34.9108,34.8916,34.898,74517.0
2017-01-04 13:30:00,54.52,54.55,54.51,54.54,74946.0,34.8916,34.9108,34.8852,34.9044,74946.0
2017-01-04 13:35:00,54.54,54.54,54.51,54.52,88365.0,34.9044,34.9044,34.8852,34.8916,88365.0
2017-01-04 13:40:00,54.52,54.54,54.5,54.52,143754.0,34.8916,34.9044,34.8788,34.8916,143754.0
2017-01-04 13:45:00,54.52,54.53,54.51,54.53,80039.0,34.8916,34.898,34.8852,34.898,80039.0
2017-01-04 13:50:00,54.53,54.59,54.52,54.55,90738.0,34.898,34.9364,34.8916,34.9108,90738.0
2017-01-04 13:55:00,54.55,54.57,54.54,54.57,90110.0,34.9108,34.9236,34.9044,34.9236,90110.0
2017-01-04 14:00:00,54.57,54.57,54.53,54.53,93122.0,34.9236,34.9236,34.898,34.898,93122.0
2017-01-04 14:05:00,54.53,54.57,54.52,54.55,530273.0,34.898,34.9236,34.8916,34.9108,530273.0
2017-01-04 14:10:00,54.55,54.61,54.55,54.58,162431.0,34.9108,34.9492,34.9108,34.93,162431.0
2017-01-04 14:15:00,54.58,54.61,54.57,54.6,66229.0,34.93,34.9492,34.9236,34.9428,66229.0
2017-01-04 14:20:00,54.61,54.61,54.52,54.52,97603.0,34.9492,34.9492,34.8916,34.8916,97603.0
2017-01-04 14:25:00,54.53,54.56,54.51,54.53,144351.0,34.898,34.9172,34.8852,34.898,144351.0
2017-01-04 14:30:00,54.53,54.56,54.53,54.53,70265.0,34.898,34.9172,34.898,34.898,70265.0
2017-01-04 14:35:00,54.54,54.57,54.52,54.56,151584.0,34.9044,34.9236,34.8916,34.9172,151584.0
2017-01-04 14:40:00,54.56,54.58,54.54,54.55,135521.0,34.9172,34.93,34.9044,34.9108,135521.0
2017-01-04 14:45:00,54.55,54.55,54.54,54.54,119636.0,34.9108,34.9108,34.9044,34.9044,119636.0
2017-01-04 14:50:00,54.54,54.55,54.51,54.52,123081.0,34.9044,34.9108,34.8852,34.8916,123081.0
2017-01-04 14:55:00,54.52,54.52,54.5,54.51,104313.0,34.8916,34.8916,34.8788,34.8852,104313.0
2017-01-04 15:00:00,54.51,54.56,54.5,54.53,154804.0,34.8852,34.9172,34.8788,34.898,154804.0
2017-01-04 15:05:00,54.53,54.53,54.51,54.52,122920.0,34.898,34.898,34.8852,34.8916,122920.0
2017-01-04 15:10:00,54.52,54.53,54.47,54.51,429028.0,34.8916,34.898,34.8596,34.8852,429028.0
2017-01-04 15:15:00,54.5,54.54,54.43,54.49,849802.0,34.8788,34.9044,34.834,34.8724,849802.0
2017-01-04 15:20:00,54.49,54.53,54.47,54.48,482055.0,34.8724,34.898,34.8596,34.866,482055.0
2017-01-04 15:25:00,54.48,54.53,54.48,54.49,162808.0,34.866,34.898,34.866,34.8724,162808.0
2017-01-04 15:30:00,54.49,54.51,54.48,54.5,149018.0,34.8724,34.8852,34.866,34.8788,149018.0
2017-01-04 15:35:00,54.5,54.51,54.47,54.5,138935.0,34.8788,34.8852,34.8596,34.8788,138935.0
2017-01-04 15:40:00,54.51,54.52,54.5,54.51,116378.0,34.8852,34.8916,34.8788,34.8852,116378.0
2017-01-04 15:45:00,54.51,54.54,54.49,54.52,269145.0,34.8852,34.9044,34.8724,34.8916,269145.0
2017-01-04 15:50:00,54.52,54.56,54.5,54.56,420317.0,34.8916,34.9172,34.8788,34.9172,420317.0
2017-01-04 15:55:00,54.57,54.57,54.49,54.52,628344.0,34.9236,34.9236,34.8724,34.8916,628344.0
2017-01-05 09:30:00,54.78,54.83,54.56,54.66,503292.0,35.058,35.09,34.9172,34.9812,503292.0
2017-01-05 09:35:00,54.65,54.68,54.58,54.65,237223.0,34.9748,34.994,34.93,34.9748,237223.0
2017-01-05 09:40:00,54.66,54.68,54.57,54.57,335979.0,34.9812,34.994,34.9236,34.9236,335979.0
2017-01-05 09:45:00,54.58,54.62,54.54,54.55,311880.0,34.93,34.9556,34.9044,34.9108,311880.0
2017-01-05 09:50:00,54.56,54.56,54.51,54.52,171826.0,34.9172,34.9172,34.8852,34.8916,171826.0
2017-01-05 09:55:00,54.52,54.52,54.3,54.3,310734.0,34.8916,34.8916,34.7508,34.7508,310734.0
2017-01-05 10:00:00,54.31,54.38,54.3,54.37,335638.0,34.7572,34.802,34.7508,34.7956,335638.0
2017-01-05 10:05:00,54.38,54.64,54.38,54.62,229968.0,34.802,34.9684,34.802,34.9556,229968.0
2017-01-05 10:10:00,54.62,54.62,54.57,54.58,149607.0,34.9556,34.9556,34.9236,34.93,149607.0
2017-01-05 10:15:00,54.58,54.61,54.51,54.6,114961.0,34.93,34.9492,34.8852,34.9428,114961.0
2017-01-05 10:20:00,54.59,54.61,54.58,54.59,61709.0,34.9364,34.9492,34.93,34.9364,61709.0
2017-01-05 10:25:00,54.59,54.6,54.55,54.56,113100.0,34.9364,34.9428,34.9108,34.9172,113100.0
2017-01-05 10:30:00,54.56,54.64,54.56,54.62,110025.0,34.9172,34.9684,34.9172,34.9556,110025.0
2017-01-05 10:35:00,54.62,54.63,54.54,54.54,81336.0,34.9556,34.962,34.9044,34.9044,81336.0
2017-01-05 10:40:00,54.55,54.55,54.44,54.45,111770.0,34.9108,34.9108,34.8404,34.8468,111770.0
2017-01-05 10:45:00,54.45,54.47,54.42,54.46,113351.0,34.8468,34.8596,34.8276,34.8532,113351.0
2017-01-05 10:50:00,54.47,54.49,54.44,54.47,95350.0,34.8596,34.8724,34.8404,34.8596,95350.0
2017-01-05 10:55:00,54.46,54.51,54.45,54.49,83611.0,34.8532,34.8852,34.8468,34.8724,83611.0
2017-01-05 11:00:00,54.5,54.53,54.48,54.49,88139.0,34.8788,34.898,34.866,34.8724,88139.0
2017-01-05 11:05:00,54.49,54.49,54.43,54.48,132820.0,34.8724,34.8724,34.834,34.866,132820.0
2017-01-05 11:10:00,54.47,54.53,54.47,54.53,259612.0,34.8596,34.898,34.8596,34.898,259612.0
2017-01-05 11:15:00,54.53,54.63,54.51,54.56,268468.0,34.898,34.962,34.8852,34.9172,268468.0
2017-01-05 11:20:00,54.57,54.57,54.5,54.5,229563.0,34.9236,34.9236,34.8788,34.8788,229563.0
2017-01-05 11:25:00,54.51,54.56,54.49,54.53,100263.0,34.8852,34.9172,34.8724,34.898,100263.0
2017-01-05 11:30:00,54.52,54.55,54.5,54.52,125878.0,34.8916,34.9108,34.8788,34.8916,125878.0
2017-01-05 11:35:00,54.52,54.54,54.5,54.53,99148.0,34.8916,34.9044,34.8788,34.898,99148.0
2017-01-05 11:40:00,54.54,54.54,54.49,54.5,108615.0,34.9044,34.9044,34.8724,34.8788,108615.0
2017-01-05 11:45:00,54.51,54.54,54.48,54.53,117138.0,34.8852,34.9044,34.866,34.898,117138.0
2017-01-05 11:50:00,54.52,54.52,54.49,54.51,302567.0,34.8916,34.8916,34.8724,34.8852,302567.0
2017-01-05 11:55:00,54.52,54.55,54.49,54.5,100132.0,34.8916,34.9108,34.8724,34.8788,100132.0
2017-01-05 12:00:00,54.5,54.54,54.49,54.5,75323.0,34.8788,34.9044,34.8724,34.8788,75323.0
2017-01-05 12:05:00,54.51,54.52,54.49,54.51,73740.0,34.8852,34.8916,34.8724,34.8852,73740.0
2017-01-05 12:10:00,54.52,54.56,54.49,54.53,90205.0,34.8916,34.9172,34.8724,34.898,90205.0
2017-01-05 12:15:00,54.53,54.56,54.51,54.54,69910.0,34.898,34.9172,34.8852,34.9044,69910.0
2017-01-05 12:20:00,54.53,54.56,54.52,54.55,84693.0,34.898,34.9172,34.8916,34.9108,84693.0
2017-01-05 12:25:00,54.55,54.57,54.54,54.56,66131.0,34.9108,34.9236,34.9044,34.9172,66131.0
2017-01-05 12:30:00,54.57,54.59,54.55,54.55,75123.0,34.9236,34.9364,34.9108,34.9108,75123.0
2017-01-05 12:35:00,54.55,54.59,54.55,54.58,73129.0,34.9108,34.9364,34.9108,34.93,73129.0
2017-01-05 12:40:00,54.58,54.59,54.52,54.52,127113.0,34.93,34.9364,34.8916,34.8916,127113.0
2017-01-05 12:45:00,54.53,54.53,54.49,54.5,65915.0,34.898,34.898,34.8724,34.8788,65915.0
2017-01-05 12:50:00,54.49,54.56,54.49,54.55,57090.0,34.8724,34.9172,34.8724,34.9108,57090.0
2017-01-05 12:55:00,54.55,54.57,54.54,54.54,66106.0,34.9108,34.9236,34.9044,34.9044,66106.0
2017-01-05 13:00:00,54.54,54.57,54.53,54.57,38569.0,34.9044,34.9236,34.898,34.9236,38569.0
2017-01-05 13:05:00,54.57,54.58,54.52,54.53,60174.0,34.9236,34.93,34.8916,34.898,60174.0
2017-01-05 13:10:00,54.53,54.55,54.5,54.55,46803.0,34.898,34.9108,34.8788,34.9108,46803.0
2017-01-05 13:15:00,54.55,54.57,54.53,54.57,60850.0,34.9108,34.9236,34.898,34.9236,60850.0
2017-01-05 13:20:00,54.57,54.57,54.54,54.55,86328.0,34.9236,34.9236,34.9044,34.9108,86328.0
2017-01-05 13:25:00,54.54,54.56,54.52,54.54,59968.0,34.9044,34.9172,34.8916,34.9044,59968.0
2017-01-05 13:30:00,54.54,54.56,54.52,54.54,69436.0,34.9044,34.9172,34.8916,34.9044,69436.0
2017-01-05 13:35:00,54.55,54.56,54.53,54.55,95934.0,34.9108,34.9172,34.898,34.9108,95934.0
2017-01-05 13:40:00,54.54,54.62,54.48,54.5,288705.0,34.9044,34.9556,34.866,34.8788,288705.0
2017-01-05 13:45:00,54.5,54.54,54.5,54.53,58324.0,34.8788,34.9044,34.8788,34.898,58324.0
2017-01-05 13:50:00,54.53,54.58,54.52,54.56,70371.0,34.898,34.93,34.8916,34.9172,70371.0
2017-01-05 13:55:00,54.57,54.59,54.55,54.55,72676.0,34.9236,34.9364,34.9108,34.9108,72676.0
2017-01-05 14:00:00,54.57,54.57,54.51,54.53,79030.0,34.9236,34.9236,34.8852,34.898,79030.0
2017-01-05 14:05:00,54.53,54.53,54.51,54.52,110733.0,34.898,34.898,34.8852,34.8916,110733.0
2017-01-05 14:10:00,54.51,54.57,54.5,54.54,108243.0,34.8852,34.9236,34.8788,34.9044,108243.0
2017-01-05 14:15:00,54.55,54.59,54.54,54.58,68959.0,34.9108,34.9364,34.9044,34.93,68959.0
2017-01-05 14:20:00,54.58,54.61,54.56,54.61,87425.0,34.93,34.9492,34.9172,34.9492,87425.0
2017-01-05 14:25:00,54.61,54.65,54.6,54.62,310372.0,34.9492,34.9748,34.9428,34.9556,310372.0
2017-01-05 14:30:00,54.62,54.68,54.62,54.66,119070.0,34.9556,34.994,34.9556,34.9812,119070.0
2017-01-05 14:35:00,54.67,54.73,54.66,54.72,161472.0,34.9876,35.026,34.9812,35.0196,161472.0
2017-01-05 14:40:00,54.72,54.73,54.7,54.7,162927.0,35.0196,35.026,35.0068,35.0068,162927.0
2017-01-05 14:45:00,54.71,54.73,54.7,54.73,103019.0,35.0132,35.026,35.0068,35.026,103019.0
2017-01-05 14:50:00,54.72,54.76,54.7,54.7,195791.0,35.0196,35.0452,35.0068,35.0068,195791.0
2017-01-05 14:55:00,54.71,54.71,54.64,54.65,130840.0,35.0132,35.0132,34.9684,34.9748,130840.0
2017-01-05 15:00:00,54.65,54.71,54.65,54.7,135351.0,34.9748,35.0132,34.9748,35.0068,135351.0
2017-01-05 15:05:00,54.7,54.7,54.63,54.64,178290.0,35.0068,35.0068,34.962,34.9684,178290.0
2017-01-05 15:10:00,54.64,54.64,54.63,54.63,88973.0,34.9684,34.9684,34.962,34.962,88973.0
2017-01-05 15:15:00,54.64,54.64,54.62,54.63,121529.0,34.9684,34.9684,34.9556,34.962,121529.0
2017-01-05 15:20:00,54.62,54.67,54.61,54.65,124302.0,34.9556,34.9876,34.9492,34.9748,124302.0
2017-01-05 15:25:00,54.66,54.66,54.62,54.62,112317.0,34.9812,34.9812,34.9556,34.9556,112317.0
2017-01-05 15:30:00,54.63,54.65,54.62,54.64,95711.0,34.962,34.9748,34.9556,34.9684,95711.0
2017-01-05 15:35:00,54.64,54.65,54.63,54.64,107087.0,34.9684,34.9748,34.962,34.9684,107087.0
2017-01-05 15:40:00,54.64,54.64,54.62,54.64,178562.0,34.9684,34.9684,34.9556,34.9684,178562.0
2017-01-05 15:45:00,54.64,54.65,54.62,54.63,252754.0,34.9684,34.9748,34.9556,34.962,252754.0
2017-01-05 15:50:00,54.64,54.64,54.59,54.61,363350.0,34.9684,34.9684,34.9364,34.9492,363350.0
2017-01-05 15:55:00,54.61,54.67,54.61,54.64,715191.0,34.9492,34.9876,34.9492,34.9684,715191.0
2017-01-06 09:30:00,53.67,53.78,53.54,53.57,732470.0,34.7201,34.7912,34.636,34.6554,732470.0
2017-01-06 09:35:00,53.57,53.57,53.38,53.46,421033.0,34.6554,34.6554,34.5324,34.5842,421033.0
2017-01-06 09:40:00,53.45,53.47,53.26,53.29,311824.0,34.5777,34.5907,34.4548,34.4742,311824.0
2017-01-06 09:45:00,53.28,53.41,53.27,53.3,522029.0,34.4678,34.5519,34.4613,34.4807,522029.0
2017-01-06 09:50:00,53.29,53.4,53.28,53.38,180759.0,34.4742,34.5454,34.4678,34.5324,180759.0
2017-01-06 09:55:00,53.38,53.45,53.37,53.4,374044.0,34.5324,34.5777,34.526,34.5454,374044.0
2017-01-06 10:00:00,53.4,53.48,53.38,53.48,201550.0,34.5454,34.5971,34.5324,34.5971,201550.0
2017-01-06 10:05:00,53.48,53.57,53.47,53.55,124189.0,34.5971,34.6554,34.5907,34.6424,124189.0
2017-01-06 10:10:00,53.54,53.58,53.51,53.55,98026.0,34.636,34.6618,34.6165,34.6424,98026.0
2017-01-06 10:15:00,53.55,53.59,53.52,53.57,115309.0,34.6424,34.6683,34.623,34.6554,115309.0
2017-01-06 10:20:00,53.57,53.64,53.57,53.58,69764.0,34.6554,34.7006,34.6554,34.6618,69764.0
2017-01-06 10:25:00,53.58,53.59,53.54,53.54,80720.0,34.6618,34.6683,34.636,34.636,80720.0
2017-01-06 10:30:00,53.55,53.59,53.53,53.58,86030.0,34.6424,34.6683,34.6295,34.6618,86030.0
2017-01-06 10:35:00,53.58,53.58,53.49,53.51,163883.0,34.6618,34.6618,34.6036,34.6165,163883.0
2017-01-06 10:40:00,53.52,53.53,53.47,53.48,87374.0,34.623,34.6295,34.5907,34.5971,87374.0
2017-01-06 10:45:00,53.48,53.5,53.44,53.44,471497.0,34.5971,34.6101,34.5713,34.5713,471497.0
2017-01-06 10:50:00,53.45,53.5,53.4,53.49,124618.0,34.5777,34.6101,34.5454,34.6036,124618.0
2017-01-06 10:55:00,53.5,53.54,53.49,53.52,173181.0,34.6101,34.636,34.6036,34.623,173181.0
2017-01-06 11:00:00,53.52,53.53,53.44,53.44,115401.0,34.623,34.6295,34.5713,34.5713,115401.0
2017-01-06 11:05:00,53.44,53.45,53.39,53.39,135362.0,34.5713,34.5777,34.5389,34.5389,135362.0
2017-01-06 11:10:00,53.39,53.4,53.37,53.39,67849.0,34.5389,34.5454,34.526,34.5389,67849.0
2017-01-06 11:15:00,53.4,53.42,53.38,53.42,122728.0,34.5454,34.5583,34.5324,34.5583,122728.0
2017-01-06 11:20:00,53.42,53.47,53.4,53.45,155938.0,34.5583,34.5907,34.5454,34.5777,155938.0
2017-01-06 11:25:00,53.44,53.5,53.41,53.45,136318.0,34.5713,34.6101,34.5519,34.5777,136318.0
2017-01-06 11:30:00,53.46,53.5,53.46,53.48,126596.0,34.5842,34.6101,34.5842,34.5971,126596.0
2017-01-06 11:35:00,53.47,53.48,53.43,53.44,118807.0,34.5907,34.5971,34.5648,34.5713,118807.0
2017-01-06 11:40:00,53.44,53.45,53.42,53.43,137403.0,34.5713,34.5777,34.5583,34.5648,137403.0
2017-01-06 11:45:00,53.43,53.43,53.38,53.41,256671.0,34.5648,34.5648,34.5324,34.5519,256671.0
2017-01-06 11:50:00,53.41,53.43,53.39,53.4,82757.0,34.5519,34.5648,34.5389,34.5454,82757.0
2017-01-06 11:55:00,53.39,53.4,53.32,53.33,94660.0,34.5389,34.5454,34.4936,34.5001,94660.0
2017-01-06 12:00:00,53.32,53.34,53.31,53.34,83510.0,34.4936,34.5066,34.4872,34.5066,83510.0
2017-01-06 12:05:00,53.33,53.34,53.25,53.26,116638.0,34.5001,34.5066,34.4483,34.4548,116638.0
2017-01-06 12:10:00,53.26,53.31,53.26,53.3,186752.0,34.4548,34.4872,34.4548,34.4807,186752.0
2017-01-06 12:15:00,53.31,53.36,53.3,53.36,55897.0,34.4872,34.5195,34.4807,34.5195,55897.0
2017-01-06 12:20:00,53.36,53.36,53.32,53.33,64668.0,34.5195,34.5195,34.4936,34.5001,64668.0
2017-01-06 12:25:00,53.34,53.38,53.33,53.34,80143.0,34.5066,34.5324,34.5001,34.5066,80143.0
2017-01-06 12:30:00,53.35,53.4,53.34,53.38,86133.0,34.513,34.5454,34.5066,34.5324,86133.0
2017-01-06 12:35:00,53.39,53.41,53.38,53.4,95201.0,34.5389,34.5519,34.5324,34.5454,95201.0
2017-01-06 12:40:00,53.39,53.4,53.33,53.34,109493.0,34.5389,34.5454,34.5001,34.5066,109493.0
2017-01-06 12:45:00,53.35,53.36,53.31,53.31,91792.0,34.513,34.5195,34.4872,34.4872,91792.0
2017-01-06 12:50:00,53.31,53.31,53.25,53.29,104513.0,34.4872,34.4872,34.4483,34.4742,104513.0
2017-01-06 12:55:00,53.28,53.3,53.28,53.29,52983.0,34.4678,34.4807,34.4678,34.4742,52983.0
2017-01-06 13:00:00,53.3,53.3,53.26,53.29,70302.0,34.4807,34.4807,34.4548,34.4742,70302.0
2017-01-06 13:05:00,53.28,53.29,53.27,53.28,91533.0,34.4678,34.4742,34.4613,34.4678,91533.0
2017-01-06 13:10:00,53.27,53.28,53.25,53.27,112750.0,34.4613,34.4678,34.4483,34.4613,112750.0
2017-01-06 13:15:00,53.27,53.28,53.24,53.24,129844.0,34.4613,34.4678,34.4419,34.4419,129844.0
2017-01-06 13:20:00,53.25,53.25,53.19,53.2,150022.0,34.4483,34.4483,34.4095,34.416,150022.0
2017-01-06 13:25:00,53.2,53.21,53.17,53.2,94281.0,34.416,34.4225,34.3966,34.416,94281.0
2017-01-06 13:30:00,53.19,53.23,53.18,53.23,77482.0,34.4095,34.4354,34.4031,34.4354,77482.0
2017-01-06 13:35:00,53.22,53.3,53.22,53.29,153930.0,34.4289,34.4807,34.4289,34.4742,153930.0
2017-01-06 13:40:00,53.29,53.29,53.26,53.29,105642.0,34.4742,34.4742,34.4548,34.4742,105642.0
2017-01-06 13:45:00,53.28,53.29,53.21,53.22,92151.0,34.4678,34.4742,34.4225,34.4289,92151.0
2017-01-06 13:50:00,53.21,53.22,53.19,53.21,69299.0,34.4225,34.4289,34.4095,34.4225,69299.0
2017-01-06 13:55:00,53.21,53.21,53.16,53.16,89270.0,34.4225,34.4225,34.3901,34.3901,89270.0
2017-01-06 14:00:00,53.16,53.23,53.16,53.22,131822.0,34.3901,34.4354,34.3901,34.4289,131822.0
2017-01-06 14:05:00,53.22,53.28,53.21,53.25,101981.0,34.4289,34.4678,34.4225,34.4483,101981.0
2017-01-06 14:10:00,53.26,53.26,53.22,53.23,107615.0,34.4548,34.4548,34.4289,34.4354,107615.0
2017-01-06 14:15:00,53.23,53.23,53.18,53.18,118058.0,34.4354,34.4354,34.4031,34.4031,118058.0
2017-01-06 14:20:00,53.19,53.21,53.15,53.16,154560.0,34.4095,34.4225,34.3837,34.3901,154560.0
2017-01-06 14:25:00,53.16,53.21,53.15,53.2,124872.0,34.3901,34.4225,34.3837,34.416,124872.0
2017-01-06 14:30:00,53.21,53.21,53.16,53.17,122469.0,34.4225,34.4225,34.3901,34.3966,122469.0
2017-01-06 14:35:00,53.17,53.2,53.15,53.17,92464.0,34.3966,34.416,34.3837,34.3966,92464.0
2017-01-06 14:40:00,53.16,53.17,53.11,53.12,81617.0,34.3901,34.3966,34.3578,34.3642,81617.0
2017-01-06 14:45:00,53.12,53.15,53.1,53.11,64567.0,34.3642,34.3837,34.3513,34.3578,64567.0
2017-01-06 14:50:00,53.11,53.15,53.09,53.14,332302.0,34.3578,34.3837,34.3448,34.3772,332302.0
2017-01-06 14:55:00,53.14,53.16,53.11,53.12,81416.0,34.3772,34.3901,34.3578,34.3642,81416.0
2017-01-06 15:00:00,53.11,53.15,53.11,53.14,136321.0,34.3578,34.3837,34.3578,34.3772,136321.0
2017-01-06 15:05:00,53.14,53.21,53.12,53.19,352778.0,34.3772,34.4225,34.3642,34.4095,352778.0
2017-01-06 15:10:00,53.2,53.27,53.19,53.23,225929.0,34.416,34.4613,34.4095,34.4354,225929.0
2017-01-06 15:15:00,53.23,53.27,53.2,53.24,206403.0,34.4354,34.4613,34.416,34.4419,206403.0
2017-01-06 15:20:00,53.24,53.27,53.21,53.26,233468.0,34.4419,34.4613,34.4225,34.4548,233468.0
2017-01-06 15:25:00,53.27,53.27,53.22,53.27,167707.0,34.4613,34.4613,34.4289,34.4613,167707.0
2017-01-06 15:30:00,53.27,53.28,53.24,53.24,167130.0,34.4613,34.4678,34.4419,34.4419,167130.0
2017-01-06 15:35:00,53.24,53.26,53.2,53.24,206889.0,34.4419,34.4548,34.416,34.4419,206889.0
2017-01-06 15:40:00,53.25,53.3,53.24,53.3,218982.0,34.4483,34.4807,34.4419,34.4807,218982.0
2017-01-06 15:45:00,53.3,53.31,53.25,53.28,294139.0,34.4807,34.4872,34.4483,34.4678,294139.0
2017-01-06 15:50:00,53.29,53.29,53.22,53.23,446091.0,34.4742,34.4742,34.4289,34.4354,446091.0
2017-01-06 15:55:00,53.23,53.27,53.21,53.27,790757.0,34.4354,34.4613,34.4225,34.4613,790757.0
2017-01-09 09:30:00,53.22,53.27,52.69,52.89,653377.0,34.4289,34.4613,34.0861,34.2155,653377.0
2017-01-09 09:35:00,52.88,53.05,52.83,52.92,331573.0,34.209,34.319,34.1766,34.2349,331573.0
2017-01-09 09:40:00,52.92,52.93,52.79,52.86,334153.0,34.2349,34.2413,34.1508,34.196,334153.0
2017-01-09 09:45:00,52.86,52.89,52.79,52.86,217259.0,34.196,34.2155,34.1508,34.196,217259.0
2017-01-09 09:50:00,52.86,52.94,52.85,52.86,197151.0,34.196,34.2478,34.1896,34.196,197151.0
2017-01-09 09:55:00,52.86,52.91,52.78,52.79,185412.0,34.196,34.2284,34.1443,34.1508,185412.0
2017-01-09 10:00:00,52.79,52.92,52.78,52.87,165179.0,34.1508,34.2349,34.1443,34.2025,165179.0
2017-01-09 10:05:00,52.88,52.94,52.87,52.92,89178.0,34.209,34.2478,34.2025,34.2349,89178.0
2017-01-09 10:10:00,52.93,53.0,52.92,52.98,183283.0,34.2413,34.2866,34.2349,34.2737,183283.0
2017-01-09 10:15:00,52.98,53.0,52.9,52.91,115290.0,34.2737,34.2866,34.2219,34.2284,115290.0
2017-01-09 10:20:00,52.9,52.9,52.8,52.81,78639.0,34.2219,34.2219,34.1572,34.1637,78639.0
2017-01-09 10:25:00,52.8,52.86,52.79,52.82,173504.0,34.1572,34.196,34.1508,34.1702,173504.0
2017-01-09 10:30:00,52.81,52.88,52.8,52.86,141160.0,34.1637,34.209,34.1572,34.196,141160.0
2017-01-09 10:35:00,52.86,52.88,52.81,52.83,94585.0,34.196,34.209,34.1637,34.1766,94585.0
2017-01-09 10:40:00,52.83,52.87,52.82,52.86,111408.0,34.1766,34.2025,34.1702,34.196,111408.0
2017-01-09 10:45:00,52.86,52.87,52.78,52.85,133051.0,34.196,34.2025,34.1443,34.1896,133051.0
2017-01-09 10:50:00,52.85,52.9,52.83,52.85,120789.0,34.1896,34.2219,34.1766,34.1896,120789.0
2017-01-09 10:55:00,52.85,52.91,52.84,52.9,102380.0,34.1896,34.2284,34.1831,34.2219,102380.0
2017-01-09 11:00:00,52.9,52.92,52.84,52.92,91508.0,34.2219,34.2349,34.1831,34.2349,91508.0
2017-01-09 11:05:00,52.91,52.93,52.85,52.9,117331.0,34.2284,34.2413,34.1896,34.2219,117331.0
2017-01-09 11:10:00,52.89,52.91,52.85,52.86,89784.0,34.2155,34.2284,34.1896,34.196,89784.0
2017-01-09 11:15:00,52.86,52.87,52.83,52.84,66868.0,34.196,34.2025,34.1766,34.1831,66868.0
2017-01-09 11:20:00,52.83,52.86,52.82,52.85,52297.0,34.1766,34.196,34.1702,34.1896,52297.0
2017-01-09 11:25:00,52.85,52.9,52.84,52.9,70102.0,34.1896,34.2219,34.1831,34.2219,70102.0
2017-01-09 11:30:00,52.89,52.9,52.85,52.88,98729.0,34.2155,34.2219,34.1896,34.209,98729.0
2017-01-09 11:35:00,52.87,52.91,52.85,52.86,113647.0,34.2025,34.2284,34.1896,34.196,113647.0
2017-01-09 11:40:00,52.87,52.9,52.85,52.87,54580.0,34.2025,34.2219,34.1896,34.2025,54580.0
2017-01-09 11:45:00,52.87,52.87,52.84,52.85,101126.0,34.2025,34.2025,34.1831,34.1896,101126.0
2017-01-09 11:50:00,52.84,52.86,52.81,52.83,124982.0,34.1831,34.196,34.1637,34.1766,124982.0
2017-01-09 11:55:00,52.83,52.86,52.83,52.86,65102.0,34.1766,34.196,34.1766,34.196,65102.0
2017-01-09 12:00:00,52.86,52.87,52.82,52.83,52175.0,34.196,34.2025,34.1702,34.1766,52175.0
2017-01-09 12:05:00,52.82,52.87,52.82,52.86,59995.0,34.1702,34.2025,34.1702,34.196,59995.0
2017-01-09 12:10:00,52.85,52.86,52.81,52.82,48100.0,34.1896,34.196,34.1637,34.1702,48100.0
2017-01-09 12:15:00,52.82,52.83,52.78,52.79,67597.0,34.1702,34.1766,34.1443,34.1508,67597.0
2017-01-09 12:20:00,52.8,52.81,52.74,52.74,176133.0,34.1572,34.1637,34.1184,34.1184,176133.0
2017-01-09 12:25:00,52.75,52.85,52.74,52.84,101826.0,34.1249,34.1896,34.1184,34.1831,101826.0
2017-01-09 12:30:00,52.84,52.87,52.83,52.85,83199.0,34.1831,34.2025,34.1766,34.1896,83199.0
2017-01-09 12:35:00,52.85,52.89,52.84,52.89,85890.0,34.1896,34.2155,34.1831,34.2155,85890.0
2017-01-09 12:40:00,52.89,52.89,52.85,52.87,57139.0,34.2155,34.2155,34.1896,34.2025,57139.0
2017-01-09 12:45:00,52.87,52.88,52.81,52.83,147340.0,34.2025,34.209,34.1637,34.1766,147340.0
2017-01-09 12:50:00,52.84,52.85,52.8,52.85,60775.0,34.1831,34.1896,34.1572,34.1896,60775.0
2017-01-09 12:55:00,52.85,52.87,52.8,52.8,65098.0,34.1896,34.2025,34.1572,34.1572,65098.0
2017-01-09 13:00:00,52.81,52.82,52.79,52.79,34891.0,34.1637,34.1702,34.1508,34.1508,34891.0
2017-01-09 13:05:00,52.8,52.8,52.78,52.8,53280.0,34.1572,34.1572,34.1443,34.1572,53280.0
2017-01-09 13:10:00,52.79,52.81,52.78,52.8,59075.0,34.1508,34.1637,34.1443,34.1572,59075.0
2017-01-09 13:15:00,52.79,52.8,52.73,52.73,72808.0,34.1508,34.1572,34.112,34.112,72808.0
2017-01-09 13:20:00,52.74,52.77,52.7,52.75,74642.0,34.1184,34.1378,34.0925,34.1249,74642.0
2017-01-09 13:25:00,52.75,52.79,52.72,52.78,57319.0,34.1249,34.1508,34.1055,34.1443,57319.0
2017-01-09 13:30:00,52.78,52.8,52.77,52.78,59884.0,34.1443,34.1572,34.1378,34.1443,59884.0
2017-01-09 13:35:00,52.78,52.78,52.75,52.76,42662.0,34.1443,34.1443,34.1249,34.1314,42662.0
2017-01-09 13:40:00,52.76,52.79,52.75,52.76,54231.0,34.1314,34.1508,34.1249,34.1314,54231.0
2017-01-09 13:45:00,52.75,52.8,52.72,52.78,85763.0,34.1249,34.1572,34.1055,34.1443,85763.0
2017-01-09 13:50:00,52.79,52.81,52.77,52.8,35433.0,34.1508,34.1637,34.1378,34.1572,35433.0
2017-01-09 13:55:00,52.81,52.81,52.75,52.76,56536.0,34.1637,34.1637,34.1249,34.1314,56536.0
2017-01-09 14:00:00,52.77,52.77,52.71,52.74,99628.0,34.1378,34.1378,34.099,34.1184,99628.0
2017-01-09 14:05:00,52.75,52.78,52.73,52.73,105712.0,34.1249,34.1443,34.112,34.112,105712.0
2017-01-09 14:10:00,52.73,52.75,52.7,52.75,106223.0,34.112,34.1249,34.0925,34.1249,106223.0
2017-01-09 14:15:00,52.75,52.8,52.74,52.78,81693.0,34.1249,34.1572,34.1184,34.1443,81693.0
2017-01-09 14:20:00,52.79,52.79,52.75,52.78,72348.0,34.1508,34.1508,34.1249,34.1443,72348.0
2017-01-09 14:25:00,52.79,52.82,52.78,52.81,52030.0,34.1508,34.1702,34.1443,34.1637,52030.0
2017-01-09 14:30:00,52.82,52.84,52.8,52.8,64620.0,34.1702,34.1831,34.1572,34.1572,64620.0
2017-01-09 14:35:00,52.81,52.83,52.79,52.81,97694.0,34.1637,34.1766,34.1508,34.1637,97694.0
2017-01-09 14:40:00,52.81,52.81,52.75,52.76,97858.0,34.1637,34.1637,34.1249,34.1314,97858.0
2017-01-09 14:45:00,52.75,52.78,52.72,52.78,110203.0,34.1249,34.1443,34.1055,34.1443,110203.0
2017-01-09 14:50:00,52.77,52.81,52.76,52.81,128376.0,34.1378,34.1637,34.1314,34.1637,128376.0
2017-01-09 14:55:00,52.81,52.81,52.75,52.76,76658.0,34.1637,34.1637,34.1249,34.1314,76658.0
2017-01-09 15:00:00,52.77,52.79,52.75,52.76,81453.0,34.1378,34.1508,34.1249,34.1314,81453.0
2017-01-09 15:05:00,52.76,52.8,52.74,52.77,91511.0,34.1314,34.1572,34.1184,34.1378,91511.0
2017-01-09 15:10:00,52.77,52.79,52.75,52.75,111374.0,34.1378,34.1508,34.1249,34.1249,111374.0
2017-01-09 15:15:00,52.76,52.79,52.72,52.77,77343.0,34.1314,34.1508,34.1055,34.1378,77343.0
2017-01-09 15:20:00,52.77,52.79,52.74,52.76,87529.0,34.1378,34.1508,34.1184,34.1314,87529.0
2017-01-09 15:25:00,52.77,52.8,52.76,52.78,115997.0,34.1378,34.1572,34.1314,34.1443,115997.0
2017-01-09 15:30:00,52.78,52.79,52.73,52.73,127676.0,34.1443,34.1508,34.112,34.112,127676.0
2017-01-09 15:35:00,52.73,52.79,52.73,52.76,149295.0,34.112,34.1508,34.112,34.1314,149295.0
2017-01-09 15:40:00,52.77,52.79,52.75,52.75,190963.0,34.1378,34.1508,34.1249,34.1249,190963.0
2017-01-09 15:45:00,52.75,52.79,52.73,52.73,193045.0,34.1249,34.1508,34.112,34.112,193045.0
2017-01-09 15:50:00,52.73,52.77,52.73,52.76,233996.0,34.112,34.1378,34.112,34.1314,233996.0
2017-01-09 15:55:00,52.76,52.79,52.67,52.69,943623.0,34.1314,34.1508,34.0731,34.0861,943623.0
2017-01-10 09:30:00,52.69,52.69,52.02,52.24,643231.0,34.0861,34.0861,33.6526,33.795,643231.0
2017-01-10 09:35:00,52.23,52.51,52.23,52.49,180544.0,33.7885,33.9696,33.7885,33.9567,180544.0
2017-01-10 09:40:00,52.49,52.68,52.47,52.68,175150.0,33.9567,34.0796,33.9438,34.0796,175150.0
2017-01-10 09:45:00,52.67,52.69,52.58,52.61,177730.0,34.0731,34.0861,34.0149,34.0343,177730.0
2017-01-10 09:50:00,52.61,52.66,52.5,52.58,180007.0,34.0343,34.0667,33.9632,34.0149,180007.0
2017-01-10 09:55:00,52.59,52.63,52.55,52.61,123703.0,34.0214,34.0473,33.9955,34.0343,123703.0
2017-01-10 10:00:00,52.61,52.68,52.58,52.66,119988.0,34.0343,34.0796,34.0149,34.0667,119988.0
2017-01-10 10:05:00,52.66,52.74,52.66,52.71,224933.0,34.0667,34.1184,34.0667,34.099,224933.0
2017-01-10 10:10:00,52.72,52.81,52.68,52.81,199824.0,34.1055,34.1637,34.0796,34.1637,199824.0
2017-01-10 10:15:00,52.8,52.85,52.78,52.81,166036.0,34.1572,34.1896,34.1443,34.1637,166036.0
2017-01-10 10:20:00,52.81,52.85,52.77,52.82,86377.0,34.1637,34.1896,34.1378,34.1702,86377.0
2017-01-10 10:25:00,52.82,52.89,52.82,52.83,114347.0,34.1702,34.2155,34.1702,34.1766,114347.0
2017-01-10 10:30:00,52.83,52.88,52.82,52.86,75492.0,34.1766,34.209,34.1702,34.196,75492.0
2017-01-10 10:35:00,52.86,52.96,52.85,52.96,202031.0,34.196,34.2607,34.1896,34.2607,202031.0
2017-01-10 10:40:00,52.96,53.02,52.95,53.02,158140.0,34.2607,34.2996,34.2543,34.2996,158140.0
2017-01-10 10:45:00,53.01,53.05,53.0,53.03,280368.0,34.2931,34.319,34.2866,34.306,280368.0
2017-01-10 10:50:00,53.03,53.06,53.01,53.03,239821.0,34.306,34.3254,34.2931,34.306,239821.0
2017-01-10 10:55:00,53.03,53.06,52.99,53.02,107581.0,34.306,34.3254,34.2801,34.2996,107581.0
2017-01-10 11:00:00,53.01,53.04,52.99,53.03,108454.0,34.2931,34.3125,34.2801,34.306,108454.0
2017-01-10 11:05:00,53.03,53.06,53.02,53.05,106455.0,34.306,34.3254,34.2996,34.319,106455.0
2017-01-10 11:10:00,53.06,53.07,53.04,53.07,100458.0,34.3254,34.3319,34.3125,34.3319,100458.0
2017-01-10 11:15:00,53.07,53.09,53.03,53.04,118733.0,34.3319,34.3448,34.306,34.3125,118733.0
2017-01-10 11:20:00,53.04,53.04,52.94,52.94,84663.0,34.3125,34.3125,34.2478,34.2478,84663.0
2017-01-10 11:25:00,52.95,52.97,52.89,52.94,127139.0,34.2543,34.2672,34.2155,34.2478,127139.0
2017-01-10 11:30:00,52.94,53.02,52.93,53.0,121315.0,34.2478,34.2996,34.2413,34.2866,121315.0
2017-01-10 11:35:00,53.0,53.01,52.98,53.0,84673.0,34.2866,34.2931,34.2737,34.2866,84673.0
2017-01-10 11:40:00,53.01,53.02,52.98,53.01,305775.0,34.2931,34.2996,34.2737,34.2931,305775.0
2017-01-10 11:45:00,53.02,53.05,53.0,53.05,66963.0,34.2996,34.319,34.2866,34.319,66963.0
2017-01-10 11:50:00,53.05,53.08,53.04,53.07,101079.0,34.319,34.3384,34.3125,34.3319,101079.0
2017-01-10 11:55:00,53.07,53.07,53.04,53.05,105860.0,34.3319,34.3319,34.3125,34.319,105860.0
2017-01-10 12:00:00,53.05,53.07,53.04,53.07,78899.0,34.319,34.3319,34.3125,34.3319,78899.0
2017-01-10 12:05:00,53.07,53.07,53.04,53.05,65942.0,34.3319,34.3319,34.3125,34.319,65942.0
2017-01-10 12:10:00,53.05,53.09,53.05,53.09,79377.0,34.319,34.3448,34.319,34.3448,79377.0
2017-01-10 12:15:00,53.09,53.16,53.08,53.15,225226.0,34.3448,34.3901,34.3384,34.3837,225226.0
2017-01-10 12:20:00,53.15,53.16,53.12,53.12,44183.0,34.3837,34.3901,34.3642,34.3642,44183.0
2017-01-10 12:25:00,53.12,53.13,53.1,53.11,92357.0,34.3642,34.3707,34.3513,34.3578,92357.0
2017-01-10 12:30:00,53.12,53.13,53.11,53.11,47684.0,34.3642,34.3707,34.3578,34.3578,47684.0
2017-01-10 12:35:00,53.11,53.13,53.09,53.12,144409.0,34.3578,34.3707,34.3448,34.3642,144409.0
2017-01-10 12:40:00,53.11,53.12,53.1,53.11,51658.0,34.3578,34.3642,34.3513,34.3578,51658.0
2017-01-10 12:45:00,53.11,53.11,53.03,53.03,100937.0,34.3578,34.3578,34.306,34.306,100937.0
2017-01-10 12:50:00,53.03,53.09,53.03,53.08,54171.0,34.306,34.3448,34.306,34.3384,54171.0
2017-01-10 12:55:00,53.08,53.08,53.04,53.04,59693.0,34.3384,34.3384,34.3125,34.3125,59693.0
2017-01-10 13:00:00,53.05,53.11,53.04,53.1,51675.0,34.319,34.3578,34.3125,34.3513,51675.0
2017-01-10 13:05:00,53.09,53.1,53.04,53.04,52620.0,34.3448,34.3513,34.3125,34.3125,52620.0
2017-01-10 13:10:00,53.04,53.05,53.01,53.02,56929.0,34.3125,34.319,34.2931,34.2996,56929.0
2017-01-10 13:15:00,53.03,53.03,53.0,53.0,36347.0,34.306,34.306,34.2866,34.2866,36347.0
2017-01-10 13:20:00,53.0,53.01,52.92,52.92,53028.0,34.2866,34.2931,34.2349,34.2349,53028.0
2017-01-10 13:25:00,52.92,52.93,52.89,52.92,68980.0,34.2349,34.2413,34.2155,34.2349,68980.0
2017-01-10 13:30:00,52.92,52.93,52.88,52.9,58316.0,34.2349,34.2413,34.209,34.2219,58316.0
2017-01-10 13:35:00,52.91,52.94,52.9,52.9,62734.0,34.2284,34.2478,34.2219,34.2219,62734.0
2017-01-10 13:40:00,52.9,52.9,52.81,52.85,120923.0,34.2219,34.2219,34.1637,34.1896,120923.0
2017-01-10 13:45:00,52.85,52.85,52.78,52.8,100664.0,34.1896,34.1896,34.1443,34.1572,100664.0
2017-01-10 13:50:00,52.8,52.81,52.76,52.78,110378.0,34.1572,34.1637,34.1314,34.1443,110378.0
2017-01-10 13:55:00,52.78,52.79,52.73,52.76,58811.0,34.1443,34.1508,34.112,34.1314,58811.0
2017-01-10 14:00:00,52.75,52.76,52.7,52.76,95201.0,34.1249,34.1314,34.0925,34.1314,95201.0
2017-01-10 14:05:00,52.76,52.77,52.73,52.76,56400.0,34.1314,34.1378,34.112,34.1314,56400.0
2017-01-10 14:10:00,52.76,52.8,52.75,52.76,134528.0,34.1314,34.1572,34.1249,34.1314,134528.0
2017-01-10 14:15:00,52.76,52.76,52.73,52.73,62018.0,34.1314,34.1314,34.112,34.112,62018.0
2017-01-10 14:20:00,52.73,52.77,52.73,52.73,62800.0,34.112,34.1378,34.112,34.112,62800.0
2017-01-10 14:25:00,52.73,52.74,52.66,52.68,120597.0,34.112,34.1184,34.0667,34.0796,120597.0
2017-01-10 14:30:00,52.69,52.71,52.66,52.7,132520.0,34.0861,34.099,34.0667,34.0925,132520.0
2017-01-10 14:35:00,52.7,52.76,52.7,52.74,64774.0,34.0925,34.1314,34.0925,34.1184,64774.0
2017-01-10 14:40:00,52.74,52.74,52.69,52.71,55075.0,34.1184,34.1184,34.0861,34.099,55075.0
2017-01-10 14:45:00,52.71,52.75,52.71,52.73,53699.0,34.099,34.1249,34.099,34.112,53699.0
2017-01-10 14:50:00,52.72,52.73,52.69,52.71,41178.0,34.1055,34.112,34.0861,34.099,41178.0
2017-01-10 14:55:00,52.71,52.75,52.7,52.73,52866.0,34.099,34.1249,34.0925,34.112,52866.0
2017-01-10 15:00:00,52.73,52.76,52.73,52.76,57960.0,34.112,34.1314,34.112,34.1314,57960.0
2017-01-10 15:05:00,52.76,52.77,52.75,52.75,63394.0,34.1314,34.1378,34.1249,34.1249,63394.0
2017-01-10 15:10:00,52.76,52.78,52.75,52.75,66733.0,34.1314,34.1443,34.1249,34.1249,66733.0
2017-01-10 15:15:00,52.75,52.81,52.74,52.8,86730.0,34.1249,34.1637,34.1184,34.1572,86730.0
2017-01-10 15:20:00,52.81,52.85,52.8,52.84,60591.0,34.1637,34.1896,34.1572,34.1831,60591.0
2017-01-10 15:25:00,52.85,52.85,52.78,52.8,101784.0,34.1896,34.1896,34.1443,34.1572,101784.0
2017-01-10 15:30:00,52.8,52.87,52.8,52.87,80953.0,34.1572,34.2025,34.1572,34.2025,80953.0
2017-01-10 15:35:00,52.87,52.87,52.85,52.87,88570.0,34.2025,34.2025,34.1896,34.2025,88570.0
2017-01-10 15:40:00,52.87,52.87,52.81,52.83,120847.0,34.2025,34.2025,34.1637,34.1766,120847.0
2017-01-10 15:45:00,52.82,52.82,52.77,52.78,140926.0,34.1702,34.1702,34.1378,34.1443,140926.0
2017-01-10 15:50:00,52.78,52.82,52.77,52.8,258817.0,34.1443,34.1702,34.1378,34.1572,258817.0
2017-01-10 15:55:00,52.8,52.8,52.76,52.78,356515.0,34.1572,34.1572,34.1314,34.1443,356515.0
2017-01-11 09:30:00,52.62,52.64,52.41,52.53,516946.0,34.0408,34.0537,33.9049,33.9826,516946.0
2017-01-11 09:35:00,52.53,52.54,52.38,52.39,287998.0,33.9826,33.989,33.8855,33.892,287998.0
2017-01-11 09:40:00,52.38,52.62,52.38,52.6,351731.0,33.8855,34.0408,33.8855,34.0279,351731.0
2017-01-11 09:45:00,52.6,52.66,52.55,52.66,266471.0,34.0279,34.0667,33.9955,34.0667,266471.0
2017-01-11 09:50:00,52.66,52.71,52.64,52.68,267076.0,34.0667,34.099,34.0537,34.0796,267076.0
2017-01-11 09:55:00,52.69,52.75,52.69,52.71,131934.0,34.0861,34.1249,34.0861,34.099,131934.0
2017-01-11 10:00:00,52.71,52.74,52.65,52.66,156346.0,34.099,34.1184,34.0602,34.0667,156346.0
2017-01-11 10:05:00,52.66,52.68,52.57,52.6,457739.0,34.0667,34.0796,34.0084,34.0279,457739.0
2017-01-11 10:10:00,52.59,52.64,52.53,52.53,341648.0,34.0214,34.0537,33.9826,33.9826,341648.0
2017-01-11 10:15:00,52.53,52.56,52.51,52.54,113459.0,33.9826,34.002,33.9696,33.989,113459.0
2017-01-11 10:20:00,52.54,52.54,52.42,52.44,188334.0,33.989,33.989,33.9114,33.9243,188334.0
2017-01-11 10:25:00,52.44,52.47,52.39,52.44,187682.0,33.9243,33.9438,33.892,33.9243,187682.0
2017-01-11 10:30:00,52.44,52.52,52.42,52.48,138427.0,33.9243,33.9761,33.9114,33.9502,138427.0
2017-01-11 10:35:00,52.49,52.49,52.42,52.42,171427.0,33.9567,33.9567,33.9114,33.9114,171427.0
2017-01-11 10:40:00,52.43,52.49,52.4,52.47,191802.0,33.9179,33.9567,33.8985,33.9438,191802.0
2017-01-11 10:45:00,52.48,52.48,52.33,52.34,190486.0,33.9502,33.9502,33.8532,33.8597,190486.0
2017-01-11 10:50:00,52.33,52.35,52.26,52.27,287702.0,33.8532,33.8661,33.8079,33.8144,287702.0
2017-01-11 10:55:00,52.27,52.29,52.23,52.29,231172.0,33.8144,33.8273,33.7885,33.8273,231172.0
2017-01-11 11:00:00,52.29,52.44,52.28,52.44,172187.0,33.8273,33.9243,33.8208,33.9243,172187.0
2017-01-11 11:05:00,52.44,52.45,52.4,52.41,63567.0,33.9243,33.9308,33.8985,33.9049,63567.0
2017-01-11 11:10:00,52.41,52.46,52.4,52.43,264096.0,33.9049,33.9373,33.8985,33.9179,264096.0
2017-01-11 11:15:00,52.43,52.43,52.33,52.34,190590.0,33.9179,33.9179,33.8532,33.8597,190590.0
2017-01-11 11:20:00,52.34,52.5,52.32,52.45,207246.0,33.8597,33.9632,33.8467,33.9308,207246.0
2017-01-11 11:25:00,52.45,52.47,52.39,52.44,221653.0,33.9308,33.9438,33.892,33.9243,221653.0
2017-01-11 11:30:00,52.43,52.45,52.39,52.42,218983.0,33.9179,33.9308,33.892,33.9114,218983.0
2017-01-11 11:35:00,52.41,52.42,52.29,52.38,137699.0,33.9049,33.9114,33.8273,33.8855,137699.0
2017-01-11 11:40:00,52.38,52.38,52.26,52.27,157158.0,33.8855,33.8855,33.8079,33.8144,157158.0
2017-01-11 11:45:00,52.26,52.28,52.24,52.26,164695.0,33.8079,33.8208,33.795,33.8079,164695.0
2017-01-11 11:50:00,52.26,52.37,52.25,52.35,131369.0,33.8079,33.8791,33.8014,33.8661,131369.0
2017-01-11 11:55:00,52.35,52.35,52.29,52.31,126896.0,33.8661,33.8661,33.8273,33.8402,126896.0
2017-01-11 12:00:00,52.32,52.37,52.31,52.32,167147.0,33.8467,33.8791,33.8402,33.8467,167147.0
2017-01-11 12:05:00,52.33,52.4,52.32,52.33,235657.0,33.8532,33.8985,33.8467,33.8532,235657.0
2017-01-11 12:10:00,52.34,52.38,52.3,52.32,108854.0,33.8597,33.8855,33.8338,33.8467,108854.0
2017-01-11 12:15:00,52.32,52.38,52.29,52.34,154703.0,33.8467,33.8855,33.8273,33.8597,154703.0
2017-01-11 12:20:00,52.34,52.35,52.25,52.26,103335.0,33.8597,33.8661,33.8014,33.8079,103335.0
2017-01-11 12:25:00,52.26,52.39,52.25,52.38,96797.0,33.8079,33.892,33.8014,33.8855,96797.0
2017-01-11 12:30:00,52.39,52.42,52.35,52.37,68423.0,33.892,33.9114,33.8661,33.8791,68423.0
2017-01-11 12:35:00,52.38,52.44,52.37,52.44,107003.0,33.8855,33.9243,33.8791,33.9243,107003.0
2017-01-11 12:40:00,52.44,52.44,52.34,52.39,88552.0,33.9243,33.9243,33.8597,33.892,88552.0
2017-01-11 12:45:00,52.38,52.38,52.3,52.36,57171.0,33.8855,33.8855,33.8338,33.8726,57171.0
2017-01-11 12:50:00,52.36,52.38,52.33,52.37,47048.0,33.8726,33.8855,33.8532,33.8791,47048.0
2017-01-11 12:55:00,52.37,52.43,52.36,52.43,58806.0,33.8791,33.9179,33.8726,33.9179,58806.0
2017-01-11 13:00:00,52.42,52.5,52.41,52.44,91338.0,33.9114,33.9632,33.9049,33.9243,91338.0
2017-01-11 13:05:00,52.44,52.49,52.43,52.49,72249.0,33.9243,33.9567,33.9179,33.9567,72249.0
2017-01-11 13:10:00,52.49,52.5,52.4,52.5,102550.0,33.9567,33.9632,33.8985,33.9632,102550.0
2017-01-11 13:15:00,52.49,52.49,52.37,52.4,314873.0,33.9567,33.9567,33.8791,33.8985,314873.0
2017-01-11 13:20:00,52.4,52.42,52.38,52.4,61733.0,33.8985,33.9114,33.8855,33.8985,61733.0
2017-01-11 13:25:00,52.4,52.4,52.31,52.36,155452.0,33.8985,33.8985,33.8402,33.8726,155452.0
2017-01-11 13:30:00,52.36,52.36,52.3,52.33,193474.0,33.8726,33.8726,33.8338,33.8532,193474.0
2017-01-11 13:35:00,52.33,52.48,52.32,52.46,94463.0,33.8532,33.9502,33.8467,33.9373,94463.0
2017-01-11 13:40:00,52.46,52.48,52.44,52.47,109938.0,33.9373,33.9502,33.9243,33.9438,109938.0
2017-01-11 13:45:00,52.46,52.51,52.45,52.46,97001.0,33.9373,33.9696,33.9308,33.9373,97001.0
2017-01-11 13:50:00,52.46,52.49,52.43,52.43,101566.0,33.9373,33.9567,33.9179,33.9179,101566.0
2017-01-11 13:55:00,52.43,52.43,52.39,52.42,150446.0,33.9179,33.9179,33.892,33.9114,150446.0
2017-01-11 14:00:00,52.42,52.43,52.35,52.36,121067.0,33.9114,33.9179,33.8661,33.8726,121067.0
2017-01-11 14:05:00,52.35,52.37,52.34,52.35,106717.0,33.8661,33.8791,33.8597,33.8661,106717.0
2017-01-11 14:10:00,52.34,52.4,52.31,52.37,143716.0,33.8597,33.8985,33.8402,33.8791,143716.0
2017-01-11 14:15:00,52.38,52.41,52.38,52.41,96725.0,33.8855,33.9049,33.8855,33.9049,96725.0
2017-01-11 14:20:00,52.4,52.41,52.33,52.33,66568.0,33.8985,33.9049,33.8532,33.8532,66568.0
2017-01-11 14:25:00,52.33,52.39,52.33,52.34,93246.0,33.8532,33.892,33.8532,33.8597,93246.0
2017-01-11 14:30:00,52.35,52.38,52.33,52.34,114484.0,33.8661,33.8855,33.8532,33.8597,114484.0
2017-01-11 14:35:00,52.34,52.37,52.33,52.35,74310.0,33.8597,33.8791,33.8532,33.8661,74310.0
2017-01-11 14:40:00,52.36,52.37,52.3,52.3,131638.0,33.8726,33.8791,33.8338,33.8338,131638.0
2017-01-11 14:45:00,52.3,52.32,52.28,52.3,194778.0,33.8338,33.8467,33.8208,33.8338,194778.0
2017-01-11 14:50:00,52.31,52.36,52.3,52.34,91232.0,33.8402,33.8726,33.8338,33.8597,91232.0
2017-01-11 14:55:00,52.34,52.35,52.27,52.29,122750.0,33.8597,33.8661,33.8144,33.8273,122750.0
2017-01-11 15:00:00,52.29,52.3,52.27,52.29,118545.0,33.8273,33.8338,33.8144,33.8273,118545.0
2017-01-11 15:05:00,52.29,52.31,52.28,52.29,124283.0,33.8273,33.8402,33.8208,33.8273,124283.0
2017-01-11 15:10:00,52.28,52.33,52.27,52.3,108943.0,33.8208,33.8532,33.8144,33.8338,108943.0
2017-01-11 15:15:00,52.3,52.34,52.28,52.34,101642.0,33.8338,33.8597,33.8208,33.8597,101642.0
2017-01-11 15:20:00,52.34,52.35,52.29,52.3,149341.0,33.8597,33.8661,33.8273,33.8338,149341.0
2017-01-11 15:25:00,52.3,52.3,52.28,52.28,203145.0,33.8338,33.8338,33.8208,33.8208,203145.0
2017-01-11 15:30:00,52.29,52.34,52.28,52.34,172944.0,33.8273,33.8597,33.8208,33.8597,172944.0
2017-01-11 15:35:00,52.34,52.37,52.32,52.37,242164.0,33.8597,33.8791,33.8467,33.8791,242164.0
2017-01-11 15:40:00,52.37,52.44,52.34,52.43,217261.0,33.8791,33.9243,33.8597,33.9179,217261.0
2017-01-11 15:45:00,52.44,52.47,52.43,52.45,248336.0,33.9243,33.9438,33.9179,33.9308,248336.0
2017-01-11 15:50:00,52.44,52.45,52.41,52.43,306361.0,33.9243,33.9308,33.9049,33.9179,306361.0
2017-01-11 15:55:00,52.43,52.48,52.35,52.45,1076356.0,33.9179,33.9502,33.8661,33.9308,1076356.0
2017-01-12 09:30:00,52.43,52.48,52.3,52.45,274177.0,33.9179,33.9502,33.8338,33.9308,274177.0
2017-01-12 09:35:00,52.44,52.51,52.38,52.47,218919.0,33.9243,33.9696,33.8855,33.9438,218919.0
2017-01-12 09:40:00,52.49,52.62,52.48,52.52,264632.0,33.9567,34.0408,33.9502,33.9761,264632.0
2017-01-12 09:45:00,52.52,52.54,52.46,52.47,131990.0,33.9761,33.989,33.9373,33.9438,131990.0
2017-01-12 09:50:00,52.46,52.53,52.37,52.48,149919.0,33.9373,33.9826,33.8791,33.9502,149919.0
2017-01-12 09:55:00,52.48,52.5,52.43,52.46,118140.0,33.9502,33.9632,33.9179,33.9373,118140.0
2017-01-12 10:00:00,52.46,52.52,52.38,52.4,93066.0,33.9373,33.9761,33.8855,33.8985,93066.0
2017-01-12 10:05:00,52.4,52.41,52.31,52.37,114177.0,33.8985,33.9049,33.8402,33.8791,114177.0
2017-01-12 10:10:00,52.37,52.42,52.34,52.41,129424.0,33.8791,33.9114,33.8597,33.9049,129424.0
2017-01-12 10:15:00,52.41,52.45,52.39,52.39,142592.0,33.9049,33.9308,33.892,33.892,142592.0
2017-01-12 10:20:00,52.39,52.43,52.36,52.4,133188.0,33.892,33.9179,33.8726,33.8985,133188.0
2017-01-12 10:25:00,52.4,52.41,52.3,52.3,110761.0,33.8985,33.9049,33.8338,33.8338,110761.0
2017-01-12 10:30:00,52.3,52.33,52.26,52.33,152416.0,33.8338,33.8532,33.8079,33.8532,152416.0
2017-01-12 10:35:00,52.33,52.33,52.3,52.33,92459.0,33.8532,33.8532,33.8338,33.8532,92459.0
2017-01-12 10:40:00,52.33,52.41,52.31,52.41,207833.0,33.8532,33.9049,33.8402,33.9049,207833.0
2017-01-12 10:45:00,52.41,52.41,52.38,52.4,432160.0,33.9049,33.9049,33.8855,33.8985,432160.0
2017-01-12 10:50:00,52.4,52.45,52.39,52.43,218896.0,33.8985,33.9308,33.892,33.9179,218896.0
2017-01-12 10:55:00,52.42,52.46,52.41,52.42,155268.0,33.9114,33.9373,33.9049,33.9114,155268.0
2017-01-12 11:00:00,52.41,52.45,52.4,52.42,192160.0,33.9049,33.9308,33.8985,33.9114,192160.0
2017-01-12 11:05:00,52.43,52.47,52.42,52.46,132434.0,33.9179,33.9438,33.9114,33.9373,132434.0
2017-01-12 11:10:00,52.46,52.48,52.42,52.43,374570.0,33.9373,33.9502,33.9114,33.9179,374570.0
2017-01-12 11:15:00,52.43,52.45,52.35,52.37,156794.0,33.9179,33.9308,33.8661,33.8791,156794.0
2017-01-12 11:20:00,52.37,52.43,52.36,52.43,70304.0,33.8791,33.9179,33.8726,33.9179,70304.0
2017-01-12 11:25:00,52.42,52.45,52.41,52.45,109718.0,33.9114,33.9308,33.9049,33.9308,109718.0
2017-01-12 11:30:00,52.45,52.53,52.45,52.53,77244.0,33.9308,33.9826,33.9308,33.9826,77244.0
2017-01-12 11:35:00,52.53,52.58,52.52,52.58,71253.0,33.9826,34.0149,33.9761,34.0149,71253.0
2017-01-12 11:40:00,52.57,52.61,52.55,52.61,59240.0,34.0084,34.0343,33.9955,34.0343,59240.0
2017-01-12 11:45:00,52.62,52.62,52.56,52.61,69504.0,34.0408,34.0408,34.002,34.0343,69504.0
2017-01-12 11:50:00,52.61,52.63,52.58,52.62,61805.0,34.0343,34.0473,34.0149,34.0408,61805.0
2017-01-12 11:55:00,52.63,52.64,52.59,52.61,83385.0,34.0473,34.0537,34.0214,34.0343,83385.0
2017-01-12 12:00:00,52.6,52.65,52.59,52.63,57311.0,34.0279,34.0602,34.0214,34.0473,57311.0
2017-01-12 12:05:00,52.63,52.65,52.59,52.61,60178.0,34.0473,34.0602,34.0214,34.0343,60178.0
2017-01-12 12:10:00,52.62,52.68,52.61,52.67,36243.0,34.0408,34.0796,34.0343,34.0731,36243.0
2017-01-12 12:15:00,52.67,52.71,52.66,52.71,77714.0,34.0731,34.099,34.0667,34.099,77714.0
2017-01-12 12:20:00,52.71,52.73,52.69,52.71,225017.0,34.099,34.112,34.0861,34.099,225017.0
2017-01-12 12:25:00,52.71,52.73,52.7,52.71,63740.0,34.099,34.112,34.0925,34.099,63740.0
2017-01-12 12:30:00,52.72,52.75,52.7,52.75,101997.0,34.1055,34.1249,34.0925,34.1249,101997.0
2017-01-12 12:35:00,52.74,52.75,52.73,52.74,58676.0,34.1184,34.1249,34.112,34.1184,58676.0
2017-01-12 12:40:00,52.74,52.76,52.72,52.73,75709.0,34.1184,34.1314,34.1055,34.112,75709.0
2017-01-12 12:45:00,52.73,52.75,52.72,52.75,68647.0,34.112,34.1249,34.1055,34.1249,68647.0
2017-01-12 12:50:00,52.75,52.79,52.74,52.79,61998.0,34.1249,34.1508,34.1184,34.1508,61998.0
2017-01-12 12:55:00,52.79,52.8,52.75,52.76,72958.0,34.1508,34.1572,34.1249,34.1314,72958.0
2017-01-12 13:00:00,52.76,52.76,52.73,52.75,81245.0,34.1314,34.1314,34.112,34.1249,81245.0
2017-01-12 13:05:00,52.75,52.75,52.7,52.71,68104.0,34.1249,34.1249,34.0925,34.099,68104.0
2017-01-12 13:10:00,52.71,52.79,52.7,52.79,51404.0,34.099,34.1508,34.0925,34.1508,51404.0
2017-01-12 13:15:00,52.79,52.81,52.77,52.78,64817.0,34.1508,34.1637,34.1378,34.1443,64817.0
2017-01-12 13:20:00,52.79,52.8,52.73,52.75,49481.0,34.1508,34.1572,34.112,34.1249,49481.0
2017-01-12 13:25:00,52.74,52.82,52.73,52.82,58044.0,34.1184,34.1702,34.112,34.1702,58044.0
2017-01-12 13:30:00,52.82,52.86,52.81,52.86,49701.0,34.1702,34.196,34.1637,34.196,49701.0
2017-01-12 13:35:00,52.87,52.89,52.86,52.86,66254.0,34.2025,34.2155,34.196,34.196,66254.0
2017-01-12 13:40:00,52.87,52.88,52.83,52.86,61594.0,34.2025,34.209,34.1766,34.196,61594.0
2017-01-12 13:45:00,52.86,52.89,52.85,52.89,60020.0,34.196,34.2155,34.1896,34.2155,60020.0
2017-01-12 13:50:00,52.89,52.89,52.84,52.84,50863.0,34.2155,34.2155,34.1831,34.1831,50863.0
2017-01-12 13:55:00,52.84,52.85,52.82,52.82,89942.0,34.1831,34.1896,34.1702,34.1702,89942.0
2017-01-12 14:00:00,52.82,52.83,52.81,52.82,66208.0,34.1702,34.1766,34.1637,34.1702,66208.0
2017-01-12 14:05:00,52.82,52.82,52.79,52.81,111006.0,34.1702,34.1702,34.1508,34.1637,111006.0
2017-01-12 14:10:00,52.81,52.87,52.8,52.84,88665.0,34.1637,34.2025,34.1572,34.1831,88665.0
2017-01-12 14:15:00,52.85,52.89,52.83,52.83,99589.0,34.1896,34.2155,34.1766,34.1766,99589.0
2017-01-12 14:20:00,52.84,52.84,52.81,52.81,72567.0,34.1831,34.1831,34.1637,34.1637,72567.0
2017-01-12 14:25:00,52.82,52.82,52.79,52.8,80508.0,34.1702,34.1702,34.1508,34.1572,80508.0
2017-01-12 14:30:00,52.8,52.82,52.78,52.8,112265.0,34.1572,34.1702,34.1443,34.1572,112265.0
2017-01-12 14:35:00,52.82,52.82,52.76,52.77,79135.0,34.1702,34.1702,34.1314,34.1378,79135.0
2017-01-12 14:40:00,52.78,52.78,52.76,52.77,105657.0,34.1443,34.1443,34.1314,34.1378,105657.0
2017-01-12 14:45:00,52.77,52.79,52.73,52.73,59971.0,34.1378,34.1508,34.112,34.112,59971.0
2017-01-12 14:50:00,52.73,52.78,52.73,52.74,96105.0,34.112,34.1443,34.112,34.1184,96105.0
2017-01-12 14:55:00,52.73,52.75,52.71,52.73,97100.0,34.112,34.1249,34.099,34.112,97100.0
2017-01-12 15:00:00,52.73,52.74,52.69,52.7,68232.0,34.112,34.1184,34.0861,34.0925,68232.0
2017-01-12 15:05:00,52.69,52.71,52.66,52.69,89239.0,34.0861,34.099,34.0667,34.0861,89239.0
2017-01-12 15:10:00,52.69,52.7,52.66,52.68,85439.0,34.0861,34.0925,34.0667,34.0796,85439.0
2017-01-12 15:15:00,52.67,52.7,52.66,52.69,69561.0,34.0731,34.0925,34.0667,34.0861,69561.0
2017-01-12 15:20:00,52.69,52.71,52.68,52.7,110852.0,34.0861,34.099,34.0796,34.0925,110852.0
2017-01-12 15:25:00,52.71,52.72,52.69,52.7,85353.0,34.099,34.1055,34.0861,34.0925,85353.0
2017-01-12 15:30:00,52.7,52.74,52.69,52.73,144449.0,34.0925,34.1184,34.0861,34.112,144449.0
2017-01-12 15:35:00,52.73,52.78,52.71,52.78,143878.0,34.112,34.1443,34.099,34.1443,143878.0
2017-01-12 15:40:00,52.78,52.78,52.73,52.75,157076.0,34.1443,34.1443,34.112,34.1249,157076.0
2017-01-12 15:45:00,52.75,52.78,52.74,52.77,261842.0,34.1249,34.1443,34.1184,34.1378,261842.0
2017-01-12 15:50:00,52.76,52.8,52.75,52.76,194567.0,34.1314,34.1572,34.1249,34.1314,194567.0
2017-01-12 15:55:00,52.75,52.81,52.67,52.67,818043.0,34.1249,34.1637,34.0731,34.0731,818043.0
2017-01-13 09:30:00,52.71,52.9,52.65,52.73,263344.0,34.099,34.2219,34.0602,34.112,263344.0
2017-01-13 09:35:00,52.73,52.74,52.59,52.64,179093.0,34.112,34.1184,34.0214,34.0537,179093.0
2017-01-13 09:40:00,52.64,52.73,52.6,52.68,134653.0,34.0537,34.112,34.0279,34.0796,134653.0
2017-01-13 09:45:00,52.67,52.78,52.66,52.77,153196.0,34.0731,34.1443,34.0667,34.1378,153196.0
2017-01-13 09:50:00,52.77,52.83,52.72,52.77,156689.0,34.1378,34.1766,34.1055,34.1378,156689.0
2017-01-13 09:55:00,52.76,52.77,52.68,52.71,81626.0,34.1314,34.1378,34.0796,34.099,81626.0
2017-01-13 10:00:00,52.72,52.72,52.6,52.64,195780.0,34.1055,34.1055,34.0279,34.0537,195780.0
2017-01-13 10:05:00,52.63,52.65,52.54,52.56,247813.0,34.0473,34.0602,33.989,34.002,247813.0
2017-01-13 10:10:00,52.55,52.61,52.52,52.53,137139.0,33.9955,34.0343,33.9761,33.9826,137139.0
2017-01-13 10:15:00,52.53,52.59,52.52,52.55,199673.0,33.9826,34.0214,33.9761,33.9955,199673.0
2017-01-13 10:20:00,52.55,52.57,52.51,52.53,117564.0,33.9955,34.0084,33.9696,33.9826,117564.0
2017-01-13 10:25:00,52.53,52.54,52.51,52.53,80701.0,33.9826,33.989,33.9696,33.9826,80701.0
2017-01-13 10:30:00,52.53,52.58,52.52,52.57,110301.0,33.9826,34.0149,33.9761,34.0084,110301.0
2017-01-13 10:35:00,52.56,52.64,52.56,52.63,93565.0,34.002,34.0537,34.002,34.0473,93565.0
2017-01-13 10:40:00,52.63,52.64,52.57,52.62,86877.0,34.0473,34.0537,34.0084,34.0408,86877.0
2017-01-13 10:45:00,52.63,52.67,52.61,52.64,60969.0,34.0473,34.0731,34.0343,34.0537,60969.0
2017-01-13 10:50:00,52.64,52.65,52.61,52.64,52454.0,34.0537,34.0602,34.0343,34.0537,52454.0
2017-01-13 10:55:00,52.65,52.67,52.63,52.64,55396.0,34.0602,34.0731,34.0473,34.0537,55396.0
2017-01-13 11:00:00,52.64,52.71,52.62,52.71,78317.0,34.0537,34.099,34.0408,34.099,78317.0
2017-01-13 11:05:00,52.7,52.72,52.66,52.68,72418.0,34.0925,34.1055,34.0667,34.0796,72418.0
2017-01-13 11:10:00,52.68,52.68,52.62,52.63,53991.0,34.0796,34.0796,34.0408,34.0473,53991.0
2017-01-13 11:15:00,52.64,52.66,52.61,52.65,67720.0,34.0537,34.0667,34.0343,34.0602,67720.0
2017-01-13 11:20:00,52.65,52.66,52.63,52.64,46799.0,34.0602,34.0667,34.0473,34.0537,46799.0
2017-01-13 11:25:00,52.64,52.65,52.6,52.62,71131.0,34.0537,34.0602,34.0279,34.0408,71131.0
2017-01-13 11:30:00,52.62,52.65,52.59,52.6,78113.0,34.0408,34.0602,34.0214,34.0279,78113.0
2017-01-13 11:35:00,52.6,52.63,52.59,52.59,63671.0,34.0279,34.0473,34.0214,34.0214,63671.0
2017-01-13 11:40:00,52.6,52.61,52.55,52.59,113839.0,34.0279,34.0343,33.9955,34.0214,113839.0
2017-01-13 11:45:00,52.58,52.61,52.53,52.55,68426.0,34.0149,34.0343,33.9826,33.9955,68426.0
2017-01-13 11:50:00,52.55,52.55,52.52,52.55,53199.0,33.9955,33.9955,33.9761,33.9955,53199.0
2017-01-13 11:55:00,52.55,52.55,52.52,52.52,38776.0,33.9955,33.9955,33.9761,33.9761,38776.0
2017-01-13 12:00:00,52.53,52.53,52.51,52.52,74111.0,33.9826,33.9826,33.9696,33.9761,74111.0
2017-01-13 12:05:00,52.52,52.53,52.5,52.51,53638.0,33.9761,33.9826,33.9632,33.9696,53638.0
2017-01-13 12:10:00,52.52,52.53,52.5,52.53,41852.0,33.9761,33.9826,33.9632,33.9826,41852.0
2017-01-13 12:15:00,52.53,52.53,52.47,52.49,64006.0,33.9826,33.9826,33.9438,33.9567,64006.0
2017-01-13 12:20:00,52.5,52.5,52.48,52.49,45000.0,33.9632,33.9632,33.9502,33.9567,45000.0
2017-01-13 12:25:00,52.49,52.5,52.46,52.49,47133.0,33.9567,33.9632,33.9373,33.9567,47133.0
2017-01-13 12:30:00,52.5,52.51,52.49,52.5,46038.0,33.9632,33.9696,33.9567,33.9632,46038.0
2017-01-13 12:35:00,52.51,52.51,52.47,52.48,71910.0,33.9696,33.9696,33.9438,33.9502,71910.0
2017-01-13 12:40:00,52.48,52.52,52.48,52.48,52461.0,33.9502,33.9761,33.9502,33.9502,52461.0
2017-01-13 12:45:00,52.48,52.49,52.47,52.47,39700.0,33.9502,33.9567,33.9438,33.9438,39700.0
2017-01-13 12:50:00,52.47,52.48,52.46,52.48,47671.0,33.9438,33.9502,33.9373,33.9502,47671.0
2017-01-13 12:55:00,52.48,52.48,52.46,52.48,41762.0,33.9502,33.9502,33.9373,33.9502,41762.0
2017-01-13 13:00:00,52.47,52.48,52.45,52.48,66718.0,33.9438,33.9502,33.9308,33.9502,66718.0
2017-01-13 13:05:00,52.48,52.48,52.45,52.45,33380.0,33.9502,33.9502,33.9308,33.9308,33380.0
2017-01-13 13:10:00,52.45,52.45,52.42,52.43,85754.0,33.9308,33.9308,33.9114,33.9179,85754.0
2017-01-13 13:15:00,52.44,52.44,52.41,52.42,67758.0,33.9243,33.9243,33.9049,33.9114,67758.0
2017-01-13 13:20:00,52.43,52.46,52.42,52.45,41189.0,33.9179,33.9373,33.9114,33.9308,41189.0
2017-01-13 13:25:00,52.46,52.49,52.45,52.49,144663.0,33.9373,33.9567,33.9308,33.9567,144663.0
2017-01-13 13:30:00,52.48,52.49,52.46,52.47,90173.0,33.9502,33.9567,33.9373,33.9438,90173.0
2017-01-13 13:35:00,52.47,52.47,52.45,52.45,31524.0,33.9438,33.9438,33.9308,33.9308,31524.0
2017-01-13 13:40:00,52.45,52.47,52.44,52.47,84046.0,33.9308,33.9438,33.9243,33.9438,84046.0
2017-01-13 13:45:00,52.47,52.47,52.45,52.47,42167.0,33.9438,33.9438,33.9308,33.9438,42167.0
2017-01-13 13:50:00,52.47,52.47,52.44,52.46,83333.0,33.9438,33.9438,33.9243,33.9373,83333.0
2017-01-13 13:55:00,52.46,52.5,52.45,52.5,96282.0,33.9373,33.9632,33.9308,33.9632,96282.0
2017-01-13 14:00:00,52.5,52.53,52.49,52.5,78247.0,33.9632,33.9826,33.9567,33.9632,78247.0
2017-01-13 14:05:00,52.51,52.53,52.47,52.49,126934.0,33.9696,33.9826,33.9438,33.9567,126934.0
2017-01-13 14:10:00,52.48,52.5,52.47,52.49,86948.0,33.9502,33.9632,33.9438,33.9567,86948.0
2017-01-13 14:15:00,52.48,52.5,52.45,52.5,63006.0,33.9502,33.9632,33.9308,33.9632,63006.0
2017-01-13 14:20:00,52.5,52.56,52.49,52.55,62100.0,33.9632,34.002,33.9567,33.9955,62100.0
2017-01-13 14:25:00,52.56,52.57,52.54,52.55,50798.0,34.002,34.0084,33.989,33.9955,50798.0
2017-01-13 14:30:00,52.55,52.59,52.55,52.59,40269.0,33.9955,34.0214,33.9955,34.0214,40269.0
2017-01-13 14:35:00,52.58,52.58,52.56,52.58,51113.0,34.0149,34.0149,34.002,34.0149,51113.0
2017-01-13 14:40:00,52.57,52.59,52.56,52.58,62760.0,34.0084,34.0214,34.002,34.0149,62760.0
2017-01-13 14:45:00,52.59,52.59,52.56,52.57,37703.0,34.0214,34.0214,34.002,34.0084,37703.0
2017-01-13 14:50:00,52.57,52.57,52.53,52.53,63904.0,34.0084,34.0084,33.9826,33.9826,63904.0
2017-01-13 14:55:00,52.54,52.57,52.53,52.55,75929.0,33.989,34.0084,33.9826,33.9955,75929.0
2017-01-13 15:00:00,52.55,52.56,52.53,52.55,60809.0,33.9955,34.002,33.9826,33.9955,60809.0
2017-01-13 15:05:00,52.55,52.56,52.54,52.55,36484.0,33.9955,34.002,33.989,33.9955,36484.0
2017-01-13 15:10:00,52.54,52.55,52.52,52.52,105326.0,33.989,33.9955,33.9761,33.9761,105326.0
2017-01-13 15:15:00,52.52,52.53,52.51,52.53,92902.0,33.9761,33.9826,33.9696,33.9826,92902.0
2017-01-13 15:20:00,52.53,52.53,52.52,52.52,53410.0,33.9826,33.9826,33.9761,33.9761,53410.0
2017-01-13 15:25:00,52.52,52.53,52.51,52.52,87180.0,33.9761,33.9826,33.9696,33.9761,87180.0
2017-01-13 15:30:00,52.52,52.52,52.5,52.51,77122.0,33.9761,33.9761,33.9632,33.9696,77122.0
2017-01-13 15:35:00,52.51,52.57,52.5,52.56,222418.0,33.9696,34.0084,33.9632,34.002,222418.0
2017-01-13 15:40:00,52.57,52.6,52.55,52.59,132883.0,34.0084,34.0279,33.9955,34.0214,132883.0
2017-01-13 15:45:00,52.59,52.62,52.58,52.6,161212.0,34.0214,34.0408,34.0149,34.0279,161212.0
2017-01-13 15:50:00,52.6,52.61,52.56,52.57,191316.0,34.0279,34.0343,34.002,34.0084,191316.0
2017-01-13 15:55:00,52.57,52.57,52.52,52.56,471935.0,34.0084,34.0084,33.9761,34.002,471935.0
2017-01-17 09:30:00,52.55,52.67,52.5,52.61,354708.0,33.9955,34.0731,33.9632,34.0343,354708.0
2017-01-17 09:35:00,52.6,52.73,52.58,52.65,194698.0,34.0279,34.112,34.0149,34.0602,194698.0
2017-01-17 09:40:00,52.64,52.71,52.63,52.68,158836.0,34.0537,34.099,34.0473,34.0796,158836.0
2017-01-17 09:45:00,52.68,52.77,52.67,52.76,177973.0,34.0796,34.1378,34.0731,34.1314,177973.0
2017-01-17 09:50:00,52.75,52.81,52.74,52.77,121599.0,34.1249,34.1637,34.1184,34.1378,121599.0
2017-01-17 09:55:00,52.76,52.83,52.72,52.8,124397.0,34.1314,34.1766,34.1055,34.1572,124397.0
2017-01-17 10:00:00,52.81,52.81,52.74,52.78,148080.0,34.1637,34.1637,34.1184,34.1443,148080.0
2017-01-17 10:05:00,52.78,52.81,52.68,52.68,141022.0,34.1443,34.1637,34.0796,34.0796,141022.0
2017-01-17 10:10:00,52.68,52.75,52.66,52.66,99569.0,34.0796,34.1249,34.0667,34.0667,99569.0
2017-01-17 10:15:00,52.66,52.78,52.63,52.78,98938.0,34.0667,34.1443,34.0473,34.1443,98938.0
2017-01-17 10:20:00,52.78,52.8,52.75,52.77,75786.0,34.1443,34.1572,34.1249,34.1378,75786.0
2017-01-17 10:25:00,52.77,52.84,52.76,52.82,150837.0,34.1378,34.1831,34.1314,34.1702,150837.0
2017-01-17 10:30:00,52.82,52.88,52.77,52.77,152631.0,34.1702,34.209,34.1378,34.1378,152631.0
2017-01-17 10:35:00,52.78,52.79,52.72,52.74,165018.0,34.1443,34.1508,34.1055,34.1184,165018.0
2017-01-17 10:40:00,52.73,52.79,52.66,52.77,175162.0,34.112,34.1508,34.0667,34.1378,175162.0
2017-01-17 10:45:00,52.77,52.78,52.7,52.71,146314.0,34.1378,34.1443,34.0925,34.099,146314.0
2017-01-17 10:50:00,52.72,52.78,52.69,52.77,53244.0,34.1055,34.1443,34.0861,34.1378,53244.0
2017-01-17 10:55:00,52.77,52.79,52.71,52.75,61283.0,34.1378,34.1508,34.099,34.1249,61283.0
2017-01-17 11:00:00,52.75,52.78,52.71,52.75,65356.0,34.1249,34.1443,34.099,34.1249,65356.0
2017-01-17 11:05:00,52.74,52.78,52.73,52.76,49754.0,34.1184,34.1443,34.112,34.1314,49754.0
2017-01-17 11:10:00,52.76,52.8,52.72,52.76,178174.0,34.1314,34.1572,34.1055,34.1314,178174.0
2017-01-17 11:15:00,52.76,52.77,52.7,52.71,95266.0,34.1314,34.1378,34.0925,34.099,95266.0
2017-01-17 11:20:00,52.71,52.74,52.66,52.66,136771.0,34.099,34.1184,34.0667,34.0667,136771.0
2017-01-17 11:25:00,52.66,52.73,52.66,52.72,106162.0,34.0667,34.112,34.0667,34.1055,106162.0
2017-01-17 11:30:00,52.73,52.76,52.71,52.76,61706.0,34.112,34.1314,34.099,34.1314,61706.0
2017-01-17 11:35:00,52.76,52.82,52.75,52.82,228603.0,34.1314,34.1702,34.1249,34.1702,228603.0
2017-01-17 11:40:00,52.82,52.83,52.81,52.83,91202.0,34.1702,34.1766,34.1637,34.1766,91202.0
2017-01-17 11:45:00,52.83,52.88,52.8,52.81,132513.0,34.1766,34.209,34.1572,34.1637,132513.0
2017-01-17 11:50:00,52.8,52.82,52.74,52.8,129860.0,34.1572,34.1702,34.1184,34.1572,129860.0
2017-01-17 11:55:00,52.8,52.82,52.77,52.77,69395.0,34.1572,34.1702,34.1378,34.1378,69395.0
2017-01-17 12:00:00,52.78,52.81,52.73,52.81,192249.0,34.1443,34.1637,34.112,34.1637,192249.0
2017-01-17 12:05:00,52.8,52.89,52.8,52.86,119134.0,34.1572,34.2155,34.1572,34.196,119134.0
2017-01-17 12:10:00,52.86,52.86,52.78,52.84,116626.0,34.196,34.196,34.1443,34.1831,116626.0
2017-01-17 12:15:00,52.84,52.85,52.79,52.8,90982.0,34.1831,34.1896,34.1508,34.1572,90982.0
2017-01-17 12:20:00,52.81,52.82,52.77,52.8,71833.0,34.1637,34.1702,34.1378,34.1572,71833.0
2017-01-17 12:25:00,52.8,52.81,52.77,52.78,35094.0,34.1572,34.1637,34.1378,34.1443,35094.0
2017-01-17 12:30:00,52.78,52.78,52.69,52.7,63481.0,34.1443,34.1443,34.0861,34.0925,63481.0
2017-01-17 12:35:00,52.69,52.71,52.66,52.69,50560.0,34.0861,34.099,34.0667,34.0861,50560.0
2017-01-17 12:40:00,52.69,52.7,52.66,52.69,56383.0,34.0861,34.0925,34.0667,34.0861,56383.0
2017-01-17 12:45:00,52.69,52.72,52.68,52.72,113420.0,34.0861,34.1055,34.0796,34.1055,113420.0
2017-01-17 12:50:00,52.72,52.75,52.7,52.71,112623.0,34.1055,34.1249,34.0925,34.099,112623.0
2017-01-17 12:55:00,52.72,52.72,52.69,52.72,54962.0,34.1055,34.1055,34.0861,34.1055,54962.0
2017-01-17 13:00:00,52.72,52.73,52.65,52.68,139816.0,34.1055,34.112,34.0602,34.0796,139816.0
2017-01-17 13:05:00,52.69,52.71,52.67,52.71,54288.0,34.0861,34.099,34.0731,34.099,54288.0
2017-01-17 13:10:00,52.71,52.72,52.69,52.72,46254.0,34.099,34.1055,34.0861,34.1055,46254.0
2017-01-17 13:15:00,52.72,52.73,52.69,52.73,95764.0,34.1055,34.112,34.0861,34.112,95764.0
2017-01-17 13:20:00,52.72,52.74,52.7,52.73,97086.0,34.1055,34.1184,34.0925,34.112,97086.0
2017-01-17 13:25:00,52.72,52.72,52.7,52.72,58886.0,34.1055,34.1055,34.0925,34.1055,58886.0
2017-01-17 13:30:00,52.72,52.72,52.7,52.71,75090.0,34.1055,34.1055,34.0925,34.099,75090.0
2017-01-17 13:35:00,52.71,52.71,52.68,52.69,48485.0,34.099,34.099,34.0796,34.0861,48485.0
2017-01-17 13:40:00,52.69,52.74,52.68,52.73,84638.0,34.0861,34.1184,34.0796,34.112,84638.0
2017-01-17 13:45:00,52.73,52.84,52.73,52.83,83768.0,34.112,34.1831,34.112,34.1766,83768.0
2017-01-17 13:50:00,52.83,52.84,52.82,52.84,41914.0,34.1766,34.1831,34.1702,34.1831,41914.0
2017-01-17 13:55:00,52.84,52.84,52.75,52.76,97398.0,34.1831,34.1831,34.1249,34.1314,97398.0
2017-01-17 14:00:00,52.76,52.78,52.75,52.75,54750.0,34.1314,34.1443,34.1249,34.1249,54750.0
2017-01-17 14:05:00,52.76,52.77,52.74,52.77,46658.0,34.1314,34.1378,34.1184,34.1378,46658.0
2017-01-17 14:10:00,52.76,52.78,52.76,52.77,82681.0,34.1314,34.1443,34.1314,34.1378,82681.0
2017-01-17 14:15:00,52.78,52.78,52.74,52.75,63362.0,34.1443,34.1443,34.1184,34.1249,63362.0
2017-01-17 14:20:00,52.75,52.76,52.72,52.74,78143.0,34.1249,34.1314,34.1055,34.1184,78143.0
2017-01-17 14:25:00,52.75,52.76,52.74,52.75,70250.0,34.1249,34.1314,34.1184,34.1249,70250.0
2017-01-17 14:30:00,52.75,52.76,52.73,52.76,113394.0,34.1249,34.1314,34.112,34.1314,113394.0
2017-01-17 14:35:00,52.76,52.78,52.72,52.77,85778.0,34.1314,34.1443,34.1055,34.1378,85778.0
2017-01-17 14:40:00,52.76,52.77,52.73,52.76,72685.0,34.1314,34.1378,34.112,34.1314,72685.0
2017-01-17 14:45:00,52.77,52.77,52.72,52.73,79001.0,34.1378,34.1378,34.1055,34.112,79001.0
2017-01-17 14:50:00,52.73,52.77,52.72,52.75,64956.0,34.112,34.1378,34.1055,34.1249,64956.0
2017-01-17 14:55:00,52.75,52.75,52.73,52.74,94437.0,34.1249,34.1249,34.112,34.1184,94437.0
2017-01-17 15:00:00,52.74,52.74,52.68,52.7,85085.0,34.1184,34.1184,34.0796,34.0925,85085.0
2017-01-17 15:05:00,52.7,52.73,52.68,52.73,82778.0,34.0925,34.112,34.0796,34.112,82778.0
2017-01-17 15:10:00,52.73,52.75,52.71,52.74,117345.0,34.112,34.1249,34.099,34.1184,117345.0
2017-01-17 15:15:00,52.73,52.75,52.73,52.74,79318.0,34.112,34.1249,34.112,34.1184,79318.0
2017-01-17 15:20:00,52.73,52.8,52.73,52.79,88349.0,34.112,34.1572,34.112,34.1508,88349.0
2017-01-17 15:25:00,52.79,52.79,52.72,52.76,128333.0,34.1508,34.1508,34.1055,34.1314,128333.0
2017-01-17 15:30:00,52.76,52.84,52.75,52.83,252885.0,34.1314,34.1831,34.1249,34.1766,252885.0
2017-01-17 15:35:00,52.83,52.87,52.81,52.82,200901.0,34.1766,34.2025,34.1637,34.1702,200901.0
2017-01-17 15:40:00,52.82,52.83,52.79,52.8,147633.0,34.1702,34.1766,34.1508,34.1572,147633.0
2017-01-17 15:45:00,52.8,52.82,52.78,52.81,232737.0,34.1572,34.1702,34.1443,34.1637,232737.0
2017-01-17 15:50:00,52.81,52.82,52.79,52.8,215043.0,34.1637,34.1702,34.1508,34.1572,215043.0
2017-01-17 15:55:00,52.79,52.83,52.73,52.73,1057117.0,34.1508,34.1766,34.112,34.112,1057117.0
2017-01-18 09:30:00,52.52,52.84,52.48,52.73,440907.0,33.9761,34.1831,33.9502,34.112,440907.0
2017-01-18 09:35:00,52.72,52.75,52.65,52.68,447907.0,34.1055,34.1249,34.0602,34.0796,447907.0
2017-01-18 09:40:00,52.69,52.69,52.59,52.66,240184.0,34.0861,34.0861,34.0214,34.0667,240184.0
2017-01-18 09:45:00,52.66,52.66,52.59,52.64,139909.0,34.0667,34.0667,34.0214,34.0537,139909.0
2017-01-18 09:50:00,52.63,52.65,52.58,52.6,404780.0,34.0473,34.0602,34.0149,34.0279,404780.0
2017-01-18 09:55:00,52.6,52.6,52.43,52.44,159917.0,34.0279,34.0279,33.9179,33.9243,159917.0
2017-01-18 10:00:00,52.45,52.51,52.39,52.44,179376.0,33.9308,33.9696,33.892,33.9243,179376.0
2017-01-18 10:05:00,52.44,52.45,52.34,52.36,138692.0,33.9243,33.9308,33.8597,33.8726,138692.0
2017-01-18 10:10:00,52.35,52.4,52.32,52.34,201457.0,33.8661,33.8985,33.8467,33.8597,201457.0
2017-01-18 10:15:00,52.34,52.41,52.33,52.39,128882.0,33.8597,33.9049,33.8532,33.892,128882.0
2017-01-18 10:20:00,52.39,52.39,52.3,52.3,133575.0,33.892,33.892,33.8338,33.8338,133575.0
2017-01-18 10:25:00,52.3,52.35,52.28,52.32,134165.0,33.8338,33.8661,33.8208,33.8467,134165.0
2017-01-18 10:30:00,52.31,52.34,52.29,52.29,175875.0,33.8402,33.8597,33.8273,33.8273,175875.0
2017-01-18 10:35:00,52.29,52.4,52.28,52.4,155458.0,33.8273,33.8985,33.8208,33.8985,155458.0
2017-01-18 10:40:00,52.4,52.44,52.39,52.41,110257.0,33.8985,33.9243,33.892,33.9049,110257.0
2017-01-18 10:45:00,52.4,52.43,52.38,52.43,96587.0,33.8985,33.9179,33.8855,33.9179,96587.0
2017-01-18 10:50:00,52.43,52.43,52.35,52.39,93192.0,33.9179,33.9179,33.8661,33.892,93192.0
2017-01-18 10:55:00,52.39,52.43,52.35,52.43,97509.0,33.892,33.9179,33.8661,33.9179,97509.0
2017-01-18 11:00:00,52.42,52.47,52.42,52.44,83645.0,33.9114,33.9438,33.9114,33.9243,83645.0
2017-01-18 11:05:00,52.43,52.51,52.43,52.49,86928.0,33.9179,33.9696,33.9179,33.9567,86928.0
2017-01-18 11:10:00,52.5,52.53,52.47,52.48,110403.0,33.9632,33.9826,33.9438,33.9502,110403.0
2017-01-18 11:15:00,52.48,52.48,52.42,52.44,128582.0,33.9502,33.9502,33.9114,33.9243,128582.0
2017-01-18 11:20:00,52.44,52.44,52.39,52.42,113419.0,33.9243,33.9243,33.892,33.9114,113419.0
2017-01-18 11:25:00,52.41,52.47,52.41,52.42,137081.0,33.9049,33.9438,33.9049,33.9114,137081.0
2017-01-18 11:30:00,52.41,52.43,52.38,52.39,85090.0,33.9049,33.9179,33.8855,33.892,85090.0
2017-01-18 11:35:00,52.38,52.4,52.37,52.4,104129.0,33.8855,33.8985,33.8791,33.8985,104129.0
2017-01-18 11:40:00,52.39,52.45,52.38,52.43,107863.0,33.892,33.9308,33.8855,33.9179,107863.0
2017-01-18 11:45:00,52.43,52.43,52.36,52.38,89802.0,33.9179,33.9179,33.8726,33.8855,89802.0
2017-01-18 11:50:00,52.39,52.39,52.37,52.38,52793.0,33.892,33.892,33.8791,33.8855,52793.0
2017-01-18 11:55:00,52.38,52.38,52.35,52.37,83766.0,33.8855,33.8855,33.8661,33.8791,83766.0
2017-01-18 12:00:00,52.37,52.4,52.37,52.4,73566.0,33.8791,33.8985,33.8791,33.8985,73566.0
2017-01-18 12:05:00,52.4,52.41,52.35,52.38,62109.0,33.8985,33.9049,33.8661,33.8855,62109.0
2017-01-18 12:10:00,52.39,52.42,52.38,52.4,67697.0,33.892,33.9114,33.8855,33.8985,67697.0
2017-01-18 12:15:00,52.4,52.4,52.35,52.37,98610.0,33.8985,33.8985,33.8661,33.8791,98610.0
2017-01-18 12:20:00,52.37,52.4,52.36,52.36,102879.0,33.8791,33.8985,33.8726,33.8726,102879.0
2017-01-18 12:25:00,52.36,52.36,52.34,52.35,52373.0,33.8726,33.8726,33.8597,33.8661,52373.0
2017-01-18 12:30:00,52.35,52.39,52.35,52.39,76116.0,33.8661,33.892,33.8661,33.892,76116.0
2017-01-18 12:35:00,52.38,52.41,52.36,52.41,72527.0,33.8855,33.9049,33.8726,33.9049,72527.0
2017-01-18 12:40:00,52.41,52.41,52.37,52.37,70581.0,33.9049,33.9049,33.8791,33.8791,70581.0
2017-01-18 12:45:00,52.38,52.38,52.35,52.36,38949.0,33.8855,33.8855,33.8661,33.8726,38949.0
2017-01-18 12:50:00,52.36,52.36,52.32,52.35,89967.0,33.8726,33.8726,33.8467,33.8661,89967.0
2017-01-18 12:55:00,52.36,52.36,52.3,52.31,63727.0,33.8726,33.8726,33.8338,33.8402,63727.0
2017-01-18 13:00:00,52.31,52.32,52.27,52.28,149021.0,33.8402,33.8467,33.8144,33.8208,149021.0
2017-01-18 13:05:00,52.27,52.33,52.27,52.32,113747.0,33.8144,33.8532,33.8144,33.8467,113747.0
2017-01-18 13:10:00,52.31,52.33,52.3,52.3,78874.0,33.8402,33.8532,33.8338,33.8338,78874.0
2017-01-18 13:15:00,52.3,52.31,52.28,52.3,90304.0,33.8338,33.8402,33.8208,33.8338,90304.0
2017-01-18 13:20:00,52.3,52.3,52.28,52.3,55803.0,33.8338,33.8338,33.8208,33.8338,55803.0
2017-01-18 13:25:00,52.3,52.3,52.28,52.3,145102.0,33.8338,33.8338,33.8208,33.8338,145102.0
2017-01-18 13:30:00,52.3,52.35,52.29,52.34,172974.0,33.8338,33.8661,33.8273,33.8597,172974.0
2017-01-18 13:35:00,52.34,52.36,52.3,52.36,120688.0,33.8597,33.8726,33.8338,33.8726,120688.0
2017-01-18 13:40:00,52.35,52.36,52.3,52.3,81885.0,33.8661,33.8726,33.8338,33.8338,81885.0
2017-01-18 13:45:00,52.3,52.31,52.27,52.27,92795.0,33.8338,33.8402,33.8144,33.8144,92795.0
2017-01-18 13:50:00,52.28,52.31,52.27,52.3,134786.0,33.8208,33.8402,33.8144,33.8338,134786.0
2017-01-18 13:55:00,52.29,52.3,52.29,52.3,113864.0,33.8273,33.8338,33.8273,33.8338,113864.0
2017-01-18 14:00:00,52.3,52.32,52.27,52.28,135965.0,33.8338,33.8467,33.8144,33.8208,135965.0
2017-01-18 14:05:00,52.27,52.32,52.26,52.3,96490.0,33.8144,33.8467,33.8079,33.8338,96490.0
2017-01-18 14:10:00,52.3,52.31,52.29,52.3,37056.0,33.8338,33.8402,33.8273,33.8338,37056.0
2017-01-18 14:15:00,52.29,52.29,52.26,52.28,192179.0,33.8273,33.8273,33.8079,33.8208,192179.0
2017-01-18 14:20:00,52.28,52.28,52.24,52.26,172938.0,33.8208,33.8208,33.795,33.8079,172938.0
2017-01-18 14:25:00,52.27,52.31,52.26,52.3,123555.0,33.8144,33.8402,33.8079,33.8338,123555.0
2017-01-18 14:30:00,52.3,52.3,52.28,52.29,71445.0,33.8338,33.8338,33.8208,33.8273,71445.0
2017-01-18 14:35:00,52.29,52.3,52.28,52.29,60759.0,33.8273,33.8338,33.8208,33.8273,60759.0
2017-01-18 14:40:00,52.29,52.33,52.28,52.31,158434.0,33.8273,33.8532,33.8208,33.8402,158434.0
2017-01-18 14:45:00,52.32,52.32,52.29,52.31,76665.0,33.8467,33.8467,33.8273,33.8402,76665.0
2017-01-18 14:50:00,52.31,52.38,52.3,52.36,105417.0,33.8402,33.8855,33.8338,33.8726,105417.0
2017-01-18 14:55:00,52.37,52.39,52.36,52.38,85760.0,33.8791,33.892,33.8726,33.8855,85760.0
2017-01-18 15:00:00,52.39,52.39,52.34,52.34,98794.0,33.892,33.892,33.8597,33.8597,98794.0
2017-01-18 15:05:00,52.33,52.34,52.31,52.32,121663.0,33.8532,33.8597,33.8402,33.8467,121663.0
2017-01-18 15:10:00,52.32,52.32,52.29,52.3,153446.0,33.8467,33.8467,33.8273,33.8338,153446.0
2017-01-18 15:15:00,52.3,52.3,52.24,52.25,119648.0,33.8338,33.8338,33.795,33.8014,119648.0
2017-01-18 15:20:00,52.26,52.27,52.25,52.26,78901.0,33.8079,33.8144,33.8014,33.8079,78901.0
2017-01-18 15:25:00,52.27,52.27,52.26,52.26,64254.0,33.8144,33.8144,33.8079,33.8079,64254.0
2017-01-18 15:30:00,52.27,52.27,52.21,52.24,183984.0,33.8144,33.8144,33.7756,33.795,183984.0
2017-01-18 15:35:00,52.24,52.25,52.24,52.25,183852.0,33.795,33.8014,33.795,33.8014,183852.0
2017-01-18 15:40:00,52.24,52.27,52.22,52.27,217780.0,33.795,33.8144,33.782,33.8144,217780.0
2017-01-18 15:45:00,52.27,52.32,52.27,52.31,198305.0,33.8144,33.8467,33.8144,33.8402,198305.0
2017-01-18 15:50:00,52.31,52.32,52.25,52.26,431370.0,33.8402,33.8467,33.8014,33.8079,431370.0
2017-01-18 15:55:00,52.27,52.27,52.23,52.25,835865.0,33.8144,33.8144,33.7885,33.8014,835865.0
2017-01-19 09:30:00,52.55,52.64,52.4,52.44,536181.0,33.9955,34.0537,33.8985,33.9243,536181.0
2017-01-19 09:35:00,52.45,52.53,52.42,52.46,206926.0,33.9308,33.9826,33.9114,33.9373,206926.0
2017-01-19 09:40:00,52.46,52.48,52.42,52.44,148551.0,33.9373,33.9502,33.9114,33.9243,148551.0
2017-01-19 09:45:00,52.45,52.57,52.44,52.51,211639.0,33.9308,34.0084,33.9243,33.9696,211639.0
2017-01-19 09:50:00,52.52,52.61,52.51,52.6,174740.0,33.9761,34.0343,33.9696,34.0279,174740.0
2017-01-19 09:55:00,52.61,52.63,52.48,52.48,198077.0,34.0343,34.0473,33.9502,33.9502,198077.0
2017-01-19 10:00:00,52.48,52.5,52.45,52.45,134750.0,33.9502,33.9632,33.9308,33.9308,134750.0
2017-01-19 10:05:00,52.45,52.5,52.43,52.49,126195.0,33.9308,33.9632,33.9179,33.9567,126195.0
2017-01-19 10:10:00,52.49,52.5,52.48,52.48,173864.0,33.9567,33.9632,33.9502,33.9502,173864.0
2017-01-19 10:15:00,52.48,52.5,52.43,52.44,168009.0,33.9502,33.9632,33.9179,33.9243,168009.0
2017-01-19 10:20:00,52.43,52.47,52.39,52.47,199813.0,33.9179,33.9438,33.892,33.9438,199813.0
2017-01-19 10:25:00,52.47,52.51,52.44,52.44,116056.0,33.9438,33.9696,33.9243,33.9243,116056.0
2017-01-19 10:30:00,52.45,52.46,52.4,52.45,317321.0,33.9308,33.9373,33.8985,33.9308,317321.0
2017-01-19 10:35:00,52.45,52.5,52.44,52.47,284889.0,33.9308,33.9632,33.9243,33.9438,284889.0
2017-01-19 10:40:00,52.47,52.47,52.41,52.41,136668.0,33.9438,33.9438,33.9049,33.9049,136668.0
2017-01-19 10:45:00,52.41,52.42,52.38,52.39,100144.0,33.9049,33.9114,33.8855,33.892,100144.0
2017-01-19 10:50:00,52.39,52.41,52.37,52.38,114970.0,33.892,33.9049,33.8791,33.8855,114970.0
2017-01-19 10:55:00,52.39,52.4,52.34,52.35,195396.0,33.892,33.8985,33.8597,33.8661,195396.0
2017-01-19 11:00:00,52.35,52.36,52.28,52.3,217833.0,33.8661,33.8726,33.8208,33.8338,217833.0
2017-01-19 11:05:00,52.28,52.35,52.28,52.32,141313.0,33.8208,33.8661,33.8208,33.8467,141313.0
2017-01-19 11:10:00,52.33,52.37,52.3,52.36,230748.0,33.8532,33.8791,33.8338,33.8726,230748.0
2017-01-19 11:15:00,52.36,52.37,52.31,52.32,160658.0,33.8726,33.8791,33.8402,33.8467,160658.0
2017-01-19 11:20:00,52.32,52.33,52.3,52.33,153843.0,33.8467,33.8532,33.8338,33.8532,153843.0
2017-01-19 11:25:00,52.33,52.36,52.32,52.33,104963.0,33.8532,33.8726,33.8467,33.8532,104963.0
2017-01-19 11:30:00,52.33,52.37,52.33,52.36,121982.0,33.8532,33.8791,33.8532,33.8726,121982.0
2017-01-19 11:35:00,52.36,52.37,52.33,52.35,351364.0,33.8726,33.8791,33.8532,33.8661,351364.0
2017-01-19 11:40:00,52.36,52.36,52.35,52.36,30343.0,33.8726,33.8726,33.8661,33.8726,30343.0
2017-01-19 11:45:00,52.36,52.37,52.33,52.35,102114.0,33.8726,33.8791,33.8532,33.8661,102114.0
2017-01-19 11:50:00,52.34,52.37,52.33,52.33,156924.0,33.8597,33.8791,33.8532,33.8532,156924.0
2017-01-19 11:55:00,52.34,52.36,52.33,52.36,84780.0,33.8597,33.8726,33.8532,33.8726,84780.0
2017-01-19 12:00:00,52.36,52.36,52.31,52.36,127380.0,33.8726,33.8726,33.8402,33.8726,127380.0
2017-01-19 12:05:00,52.36,52.37,52.35,52.37,133718.0,33.8726,33.8791,33.8661,33.8791,133718.0
2017-01-19 12:10:00,52.37,52.4,52.36,52.39,69104.0,33.8791,33.8985,33.8726,33.892,69104.0
2017-01-19 12:15:00,52.39,52.4,52.36,52.36,100131.0,33.892,33.8985,33.8726,33.8726,100131.0
2017-01-19 12:20:00,52.36,52.39,52.35,52.36,58835.0,33.8726,33.892,33.8661,33.8726,58835.0
2017-01-19 12:25:00,52.35,52.39,52.35,52.39,44641.0,33.8661,33.892,33.8661,33.892,44641.0
2017-01-19 12:30:00,52.38,52.41,52.38,52.38,76553.0,33.8855,33.9049,33.8855,33.8855,76553.0
2017-01-19 12:35:00,52.39,52.4,52.36,52.38,60783.0,33.892,33.8985,33.8726,33.8855,60783.0
2017-01-19 12:40:00,52.38,52.4,52.38,52.39,62810.0,33.8855,33.8985,33.8855,33.892,62810.0
2017-01-19 12:45:00,52.39,52.39,52.36,52.36,48080.0,33.892,33.892,33.8726,33.8726,48080.0
2017-01-19 12:50:00,52.36,52.38,52.34,52.38,52012.0,33.8726,33.8855,33.8597,33.8855,52012.0
2017-01-19 12:55:00,52.37,52.39,52.36,52.38,67909.0,33.8791,33.892,33.8726,33.8855,67909.0
2017-01-19 13:00:00,52.38,52.4,52.38,52.4,45625.0,33.8855,33.8985,33.8855,33.8985,45625.0
2017-01-19 13:05:00,52.4,52.4,52.36,52.36,50483.0,33.8985,33.8985,33.8726,33.8726,50483.0
2017-01-19 13:10:00,52.37,52.37,52.32,52.32,79741.0,33.8791,33.8791,33.8467,33.8467,79741.0
2017-01-19 13:15:00,52.32,52.33,52.31,52.32,34078.0,33.8467,33.8532,33.8402,33.8467,34078.0
2017-01-19 13:20:00,52.33,52.37,52.31,52.32,89048.0,33.8532,33.8791,33.8402,33.8467,89048.0
2017-01-19 13:25:00,52.32,52.33,52.28,52.28,59794.0,33.8467,33.8532,33.8208,33.8208,59794.0
2017-01-19 13:30:00,52.29,52.33,52.28,52.32,72227.0,33.8273,33.8532,33.8208,33.8467,72227.0
2017-01-19 13:35:00,52.32,52.32,52.29,52.3,45218.0,33.8467,33.8467,33.8273,33.8338,45218.0
2017-01-19 13:40:00,52.3,52.34,52.29,52.33,178589.0,33.8338,33.8597,33.8273,33.8532,178589.0
2017-01-19 13:45:00,52.33,52.33,52.29,52.29,87636.0,33.8532,33.8532,33.8273,33.8273,87636.0
2017-01-19 13:50:00,52.3,52.31,52.28,52.31,73960.0,33.8338,33.8402,33.8208,33.8402,73960.0
2017-01-19 13:55:00,52.3,52.31,52.27,52.28,54422.0,33.8338,33.8402,33.8144,33.8208,54422.0
2017-01-19 14:00:00,52.28,52.3,52.27,52.3,140234.0,33.8208,33.8338,33.8144,33.8338,140234.0
2017-01-19 14:05:00,52.29,52.3,52.2,52.23,115285.0,33.8273,33.8338,33.7691,33.7885,115285.0
2017-01-19 14:10:00,52.23,52.29,52.18,52.18,142812.0,33.7885,33.8273,33.7561,33.7561,142812.0
2017-01-19 14:15:00,52.19,52.26,52.19,52.19,113316.0,33.7626,33.8079,33.7626,33.7626,113316.0
2017-01-19 14:20:00,52.19,52.25,52.18,52.23,151863.0,33.7626,33.8014,33.7561,33.7885,151863.0
2017-01-19 14:25:00,52.23,52.26,52.21,52.26,98397.0,33.7885,33.8079,33.7756,33.8079,98397.0
2017-01-19 14:30:00,52.26,52.26,52.23,52.25,66460.0,33.8079,33.8079,33.7885,33.8014,66460.0
2017-01-19 14:35:00,52.25,52.25,52.19,52.23,122715.0,33.8014,33.8014,33.7626,33.7885,122715.0
2017-01-19 14:40:00,52.24,52.27,52.23,52.27,119603.0,33.795,33.8144,33.7885,33.8144,119603.0
2017-01-19 14:45:00,52.27,52.27,52.22,52.22,83758.0,33.8144,33.8144,33.782,33.782,83758.0
2017-01-19 14:50:00,52.23,52.28,52.22,52.25,123670.0,33.7885,33.8208,33.782,33.8014,123670.0
2017-01-19 14:55:00,52.25,52.27,52.23,52.24,82283.0,33.8014,33.8144,33.7885,33.795,82283.0
2017-01-19 15:00:00,52.25,52.25,52.21,52.22,92851.0,33.8014,33.8014,33.7756,33.782,92851.0
2017-01-19 15:05:00,52.23,52.27,52.2,52.23,124730.0,33.7885,33.8144,33.7691,33.7885,124730.0
2017-01-19 15:10:00,52.23,52.23,52.18,52.2,79276.0,33.7885,33.7885,33.7561,33.7691,79276.0
2017-01-19 15:15:00,52.2,52.3,52.19,52.3,183263.0,33.7691,33.8338,33.7626,33.8338,183263.0
2017-01-19 15:20:00,52.3,52.3,52.25,52.27,80807.0,33.8338,33.8338,33.8014,33.8144,80807.0
2017-01-19 15:25:00,52.28,52.3,52.27,52.28,72119.0,33.8208,33.8338,33.8144,33.8208,72119.0
2017-01-19 15:30:00,52.27,52.29,52.26,52.29,206827.0,33.8144,33.8273,33.8079,33.8273,206827.0
2017-01-19 15:35:00,52.29,52.3,52.27,52.29,187752.0,33.8273,33.8338,33.8144,33.8273,187752.0
2017-01-19 15:40:00,52.28,52.3,52.26,52.26,195374.0,33.8208,33.8338,33.8079,33.8079,195374.0
2017-01-19 15:45:00,52.27,52.3,52.26,52.3,238884.0,33.8144,33.8338,33.8079,33.8338,238884.0
2017-01-19 15:50:00,52.3,52.3,52.27,52.29,420208.0,33.8338,33.8338,33.8144,33.8273,420208.0
2017-01-19 15:55:00,52.29,52.38,52.28,52.36,824711.0,33.8273,33.8855,33.8208,33.8726,824711.0
2017-01-20 09:30:00,52.6,52.84,52.56,52.74,2043439.0,34.0279,34.1831,34.002,34.1184,2043439.0
2017-01-20 09:35:00,52.74,52.79,52.56,52.61,293317.0,34.1184,34.1508,34.002,34.0343,293317.0
2017-01-20 09:40:00,52.62,52.74,52.61,52.71,184201.0,34.0408,34.1184,34.0343,34.099,184201.0
2017-01-20 09:45:00,52.71,52.77,52.69,52.75,269266.0,34.099,34.1378,34.0861,34.1249,269266.0
2017-01-20 09:50:00,52.76,52.79,52.73,52.76,321971.0,34.1314,34.1508,34.112,34.1314,321971.0
2017-01-20 09:55:00,52.75,52.82,52.71,52.82,400818.0,34.1249,34.1702,34.099,34.1702,400818.0
2017-01-20 10:00:00,52.81,52.94,52.79,52.9,176539.0,34.1637,34.2478,34.1508,34.2219,176539.0
2017-01-20 10:05:00,52.9,52.99,52.89,52.95,155415.0,34.2219,34.2801,34.2155,34.2543,155415.0
2017-01-20 10:10:00,52.95,52.99,52.92,52.94,141229.0,34.2543,34.2801,34.2349,34.2478,141229.0
2017-01-20 10:15:00,52.94,53.0,52.92,52.98,133781.0,34.2478,34.2866,34.2349,34.2737,133781.0
2017-01-20 10:20:00,52.98,53.09,52.98,53.03,196677.0,34.2737,34.3448,34.2737,34.306,196677.0
2017-01-20 10:25:00,53.03,53.05,52.99,53.04,147638.0,34.306,34.319,34.2801,34.3125,147638.0
2017-01-20 10:30:00,53.05,53.06,52.94,52.96,246272.0,34.319,34.3254,34.2478,34.2607,246272.0
2017-01-20 10:35:00,52.95,53.0,52.94,52.99,207467.0,34.2543,34.2866,34.2478,34.2801,207467.0
2017-01-20 10:40:00,52.99,53.08,52.98,53.03,187617.0,34.2801,34.3384,34.2737,34.306,187617.0
2017-01-20 10:45:00,53.02,53.05,52.99,53.01,244245.0,34.2996,34.319,34.2801,34.2931,244245.0
2017-01-20 10:50:00,53.01,53.09,53.0,53.08,79064.0,34.2931,34.3448,34.2866,34.3384,79064.0
2017-01-20 10:55:00,53.07,53.12,53.06,53.11,146250.0,34.3319,34.3642,34.3254,34.3578,146250.0
2017-01-20 11:00:00,53.12,53.18,53.1,53.1,237419.0,34.3642,34.4031,34.3513,34.3513,237419.0
2017-01-20 11:05:00,53.1,53.12,53.07,53.11,102430.0,34.3513,34.3642,34.3319,34.3578,102430.0
2017-01-20 11:10:00,53.11,53.15,53.08,53.09,128845.0,34.3578,34.3837,34.3384,34.3448,128845.0
2017-01-20 11:15:00,53.1,53.19,53.09,53.16,162253.0,34.3513,34.4095,34.3448,34.3901,162253.0
2017-01-20 11:20:00,53.16,53.2,53.13,53.15,115219.0,34.3901,34.416,34.3707,34.3837,115219.0
2017-01-20 11:25:00,53.16,53.17,53.08,53.08,107829.0,34.3901,34.3966,34.3384,34.3384,107829.0
2017-01-20 11:30:00,53.09,53.1,53.08,53.09,99450.0,34.3448,34.3513,34.3384,34.3448,99450.0
2017-01-20 11:35:00,53.1,53.1,53.05,53.05,88929.0,34.3513,34.3513,34.319,34.319,88929.0
2017-01-20 11:40:00,53.06,53.06,52.99,53.0,62043.0,34.3254,34.3254,34.2801,34.2866,62043.0
2017-01-20 11:45:00,53.0,53.02,53.0,53.01,56739.0,34.2866,34.2996,34.2866,34.2931,56739.0
2017-01-20 11:50:00,53.02,53.02,52.97,52.98,86597.0,34.2996,34.2996,34.2672,34.2737,86597.0
2017-01-20 11:55:00,52.98,52.99,52.94,52.97,96634.0,34.2737,34.2801,34.2478,34.2672,96634.0
2017-01-20 12:00:00,52.98,52.99,52.93,52.93,85313.0,34.2737,34.2801,34.2413,34.2413,85313.0
2017-01-20 12:05:00,52.93,52.94,52.82,52.92,166106.0,34.2413,34.2478,34.1702,34.2349,166106.0
2017-01-20 12:10:00,52.91,52.92,52.81,52.83,109974.0,34.2284,34.2349,34.1637,34.1766,109974.0
2017-01-20 12:15:00,52.83,52.95,52.79,52.92,136779.0,34.1766,34.2543,34.1508,34.2349,136779.0
2017-01-20 12:20:00,52.92,52.96,52.89,52.91,83825.0,34.2349,34.2607,34.2155,34.2284,83825.0
2017-01-20 12:25:00,52.91,52.92,52.85,52.87,131501.0,34.2284,34.2349,34.1896,34.2025,131501.0
2017-01-20 12:30:00,52.86,52.88,52.79,52.88,92129.0,34.196,34.209,34.1508,34.209,92129.0
2017-01-20 12:35:00,52.88,52.88,52.82,52.85,70720.0,34.209,34.209,34.1702,34.1896,70720.0
2017-01-20 12:40:00,52.86,52.92,52.85,52.91,76309.0,34.196,34.2349,34.1896,34.2284,76309.0
2017-01-20 12:45:00,52.91,52.91,52.84,52.85,100361.0,34.2284,34.2284,34.1831,34.1896,100361.0
2017-01-20 12:50:00,52.85,52.85,52.75,52.76,87590.0,34.1896,34.1896,34.1249,34.1314,87590.0
2017-01-20 12:55:00,52.76,52.87,52.75,52.87,70480.0,34.1314,34.2025,34.1249,34.2025,70480.0
2017-01-20 13:00:00,52.87,52.87,52.79,52.81,39525.0,34.2025,34.2025,34.1508,34.1637,39525.0
2017-01-20 13:05:00,52.81,52.86,52.8,52.85,59437.0,34.1637,34.196,34.1572,34.1896,59437.0
2017-01-20 13:10:00,52.85,52.87,52.8,52.8,30891.0,34.1896,34.2025,34.1572,34.1572,30891.0
2017-01-20 13:15:00,52.8,52.84,52.79,52.82,97145.0,34.1572,34.1831,34.1508,34.1702,97145.0
2017-01-20 13:20:00,52.83,52.83,52.78,52.79,50820.0,34.1766,34.1766,34.1443,34.1508,50820.0
2017-01-20 13:25:00,52.78,52.82,52.78,52.8,29927.0,34.1443,34.1702,34.1443,34.1572,29927.0
2017-01-20 13:30:00,52.8,52.83,52.79,52.83,72832.0,34.1572,34.1766,34.1508,34.1766,72832.0
2017-01-20 13:35:00,52.83,52.83,52.75,52.8,66821.0,34.1766,34.1766,34.1249,34.1572,66821.0
2017-01-20 13:40:00,52.8,52.81,52.78,52.79,52934.0,34.1572,34.1637,34.1443,34.1508,52934.0
2017-01-20 13:45:00,52.79,52.8,52.77,52.78,47955.0,34.1508,34.1572,34.1378,34.1443,47955.0
2017-01-20 13:50:00,52.79,52.8,52.75,52.76,56681.0,34.1508,34.1572,34.1249,34.1314,56681.0
2017-01-20 13:55:00,52.76,52.78,52.74,52.76,89544.0,34.1314,34.1443,34.1184,34.1314,89544.0
2017-01-20 14:00:00,52.76,52.77,52.7,52.71,79744.0,34.1314,34.1378,34.0925,34.099,79744.0
2017-01-20 14:05:00,52.72,52.75,52.7,52.75,59998.0,34.1055,34.1249,34.0925,34.1249,59998.0
2017-01-20 14:10:00,52.75,52.75,52.71,52.73,91313.0,34.1249,34.1249,34.099,34.112,91313.0
2017-01-20 14:15:00,52.72,52.77,52.71,52.75,76946.0,34.1055,34.1378,34.099,34.1249,76946.0
2017-01-20 14:20:00,52.76,52.76,52.67,52.68,115260.0,34.1314,34.1314,34.0731,34.0796,115260.0
2017-01-20 14:25:00,52.69,52.74,52.68,52.74,47994.0,34.0861,34.1184,34.0796,34.1184,47994.0
2017-01-20 14:30:00,52.73,52.75,52.66,52.66,128165.0,34.112,34.1249,34.0667,34.0667,128165.0
2017-01-20 14:35:00,52.67,52.69,52.65,52.68,102572.0,34.0731,34.0861,34.0602,34.0796,102572.0
2017-01-20 14:40:00,52.67,52.7,52.65,52.69,67303.0,34.0731,34.0925,34.0602,34.0861,67303.0
2017-01-20 14:45:00,52.69,52.71,52.67,52.7,51068.0,34.0861,34.099,34.0731,34.0925,51068.0
2017-01-20 14:50:00,52.71,52.72,52.7,52.71,32484.0,34.099,34.1055,34.0925,34.099,32484.0
2017-01-20 14:55:00,52.7,52.71,52.68,52.7,57964.0,34.0925,34.099,34.0796,34.0925,57964.0
2017-01-20 15:00:00,52.7,52.75,52.69,52.73,83551.0,34.0925,34.1249,34.0861,34.112,83551.0
2017-01-20 15:05:00,52.73,52.75,52.73,52.74,66944.0,34.112,34.1249,34.112,34.1184,66944.0
2017-01-20 15:10:00,52.74,52.76,52.69,52.7,84752.0,34.1184,34.1314,34.0861,34.0925,84752.0
2017-01-20 15:15:00,52.71,52.73,52.69,52.73,79759.0,34.099,34.112,34.0861,34.112,79759.0
2017-01-20 15:20:00,52.73,52.74,52.68,52.69,78759.0,34.112,34.1184,34.0796,34.0861,78759.0
2017-01-20 15:25:00,52.68,52.69,52.62,52.62,100250.0,34.0796,34.0861,34.0408,34.0408,100250.0
2017-01-20 15:30:00,52.63,52.67,52.6,52.64,179508.0,34.0473,34.0731,34.0279,34.0537,179508.0
2017-01-20 15:35:00,52.65,52.65,52.62,52.62,194588.0,34.0602,34.0602,34.0408,34.0408,194588.0
2017-01-20 15:40:00,52.63,52.63,52.59,52.59,199237.0,34.0473,34.0473,34.0214,34.0214,199237.0
2017-01-20 15:45:00,52.59,52.65,52.58,52.6,504911.0,34.0214,34.0602,34.0149,34.0279,504911.0
2017-01-20 15:50:00,52.6,52.65,52.59,52.61,402864.0,34.0279,34.0602,34.0214,34.0343,402864.0
2017-01-20 15:55:00,52.61,52.72,52.6,52.71,815548.0,34.0343,34.1055,34.0279,34.099,815548.0
2017-01-23 09:30:00,52.46,52.7,52.45,52.63,424993.0,33.9373,34.0925,33.9308,34.0473,424993.0
2017-01-23 09:35:00,52.63,52.67,52.58,52.62,211257.0,34.0473,34.0731,34.0149,34.0408,211257.0
2017-01-23 09:40:00,52.61,52.64,52.5,52.52,214528.0,34.0343,34.0537,33.9632,33.9761,214528.0
2017-01-23 09:45:00,52.52,52.61,52.51,52.55,147547.0,33.9761,34.0343,33.9696,33.9955,147547.0
2017-01-23 09:50:00,52.54,52.56,52.48,52.53,211700.0,33.989,34.002,33.9502,33.9826,211700.0
2017-01-23 09:55:00,52.53,52.55,52.46,52.53,141176.0,33.9826,33.9955,33.9373,33.9826,141176.0
2017-01-23 10:00:00,52.52,52.53,52.41,52.41,166982.0,33.9761,33.9826,33.9049,33.9049,166982.0
2017-01-23 10:05:00,52.41,52.49,52.4,52.42,131979.0,33.9049,33.9567,33.8985,33.9114,131979.0
2017-01-23 10:10:00,52.41,52.53,52.39,52.52,241334.0,33.9049,33.9826,33.892,33.9761,241334.0
2017-01-23 10:15:00,52.52,52.54,52.45,52.51,167700.0,33.9761,33.989,33.9308,33.9696,167700.0
2017-01-23 10:20:00,52.52,52.54,52.47,52.53,162578.0,33.9761,33.989,33.9438,33.9826,162578.0
2017-01-23 10:25:00,52.54,52.59,52.5,52.53,158203.0,33.989,34.0214,33.9632,33.9826,158203.0
2017-01-23 10:30:00,52.53,52.54,52.44,52.47,151432.0,33.9826,33.989,33.9243,33.9438,151432.0
2017-01-23 10:35:00,52.46,52.52,52.44,52.47,162805.0,33.9373,33.9761,33.9243,33.9438,162805.0
2017-01-23 10:40:00,52.47,52.48,52.4,52.43,155870.0,33.9438,33.9502,33.8985,33.9179,155870.0
2017-01-23 10:45:00,52.43,52.46,52.4,52.44,117265.0,33.9179,33.9373,33.8985,33.9243,117265.0
2017-01-23 10:50:00,52.44,52.54,52.43,52.49,107815.0,33.9243,33.989,33.9179,33.9567,107815.0
2017-01-23 10:55:00,52.49,52.52,52.46,52.49,123755.0,33.9567,33.9761,33.9373,33.9567,123755.0
2017-01-23 11:00:00,52.49,52.54,52.49,52.5,131446.0,33.9567,33.989,33.9567,33.9632,131446.0
2017-01-23 11:05:00,52.51,52.55,52.5,52.55,81094.0,33.9696,33.9955,33.9632,33.9955,81094.0
2017-01-23 11:10:00,52.55,52.57,52.44,52.45,196009.0,33.9955,34.0084,33.9243,33.9308,196009.0
2017-01-23 11:15:00,52.46,52.5,52.44,52.45,93986.0,33.9373,33.9632,33.9243,33.9308,93986.0
2017-01-23 11:20:00,52.45,52.45,52.34,52.34,161846.0,33.9308,33.9308,33.8597,33.8597,161846.0
2017-01-23 11:25:00,52.35,52.48,52.32,52.48,129365.0,33.8661,33.9502,33.8467,33.9502,129365.0
2017-01-23 11:30:00,52.47,52.52,52.45,52.5,173732.0,33.9438,33.9761,33.9308,33.9632,173732.0
2017-01-23 11:35:00,52.49,52.53,52.49,52.51,88113.0,33.9567,33.9826,33.9567,33.9696,88113.0
2017-01-23 11:40:00,52.5,52.52,52.44,52.45,106108.0,33.9632,33.9761,33.9243,33.9308,106108.0
2017-01-23 11:45:00,52.45,52.49,52.4,52.42,115973.0,33.9308,33.9567,33.8985,33.9114,115973.0
2017-01-23 11:50:00,52.42,52.46,52.4,52.42,137483.0,33.9114,33.9373,33.8985,33.9114,137483.0
2017-01-23 11:55:00,52.42,52.5,52.41,52.49,106254.0,33.9114,33.9632,33.9049,33.9567,106254.0
2017-01-23 12:00:00,52.49,52.51,52.4,52.43,280085.0,33.9567,33.9696,33.8985,33.9179,280085.0
2017-01-23 12:05:00,52.43,52.47,52.4,52.41,94470.0,33.9179,33.9438,33.8985,33.9049,94470.0
2017-01-23 12:10:00,52.41,52.43,52.38,52.42,123779.0,33.9049,33.9179,33.8855,33.9114,123779.0
2017-01-23 12:15:00,52.41,52.52,52.4,52.52,120530.0,33.9049,33.9761,33.8985,33.9761,120530.0
2017-01-23 12:20:00,52.52,52.54,52.49,52.49,112908.0,33.9761,33.989,33.9567,33.9567,112908.0
2017-01-23 12:25:00,52.49,52.5,52.48,52.49,46906.0,33.9567,33.9632,33.9502,33.9567,46906.0
2017-01-23 12:30:00,52.5,52.51,52.47,52.49,75603.0,33.9632,33.9696,33.9438,33.9567,75603.0
2017-01-23 12:35:00,52.49,52.52,52.48,52.51,90232.0,33.9567,33.9761,33.9502,33.9696,90232.0
2017-01-23 12:40:00,52.51,52.52,52.45,52.49,132126.0,33.9696,33.9761,33.9308,33.9567,132126.0
2017-01-23 12:45:00,52.5,52.51,52.42,52.42,100423.0,33.9632,33.9696,33.9114,33.9114,100423.0
2017-01-23 12:50:00,52.42,52.44,52.38,52.39,166014.0,33.9114,33.9243,33.8855,33.892,166014.0
2017-01-23 12:55:00,52.39,52.41,52.38,52.4,118779.0,33.892,33.9049,33.8855,33.8985,118779.0
2017-01-23 13:00:00,52.4,52.4,52.37,52.38,103625.0,33.8985,33.8985,33.8791,33.8855,103625.0
2017-01-23 13:05:00,52.38,52.39,52.36,52.36,98927.0,33.8855,33.892,33.8726,33.8726,98927.0
2017-01-23 13:10:00,52.37,52.39,52.36,52.37,76059.0,33.8791,33.892,33.8726,33.8791,76059.0
2017-01-23 13:15:00,52.37,52.4,52.35,52.35,74581.0,33.8791,33.8985,33.8661,33.8661,74581.0
2017-01-23 13:20:00,52.36,52.36,52.32,52.34,94149.0,33.8726,33.8726,33.8467,33.8597,94149.0
2017-01-23 13:25:00,52.34,52.37,52.29,52.36,138426.0,33.8597,33.8791,33.8273,33.8726,138426.0
2017-01-23 13:30:00,52.36,52.39,52.33,52.38,93751.0,33.8726,33.892,33.8532,33.8855,93751.0
2017-01-23 13:35:00,52.38,52.51,52.38,52.5,122598.0,33.8855,33.9696,33.8855,33.9632,122598.0
2017-01-23 13:40:00,52.5,52.51,52.45,52.48,131248.0,33.9632,33.9696,33.9308,33.9502,131248.0
2017-01-23 13:45:00,52.47,52.47,52.42,52.47,72272.0,33.9438,33.9438,33.9114,33.9438,72272.0
2017-01-23 13:50:00,52.47,52.49,52.42,52.43,146345.0,33.9438,33.9567,33.9114,33.9179,146345.0
2017-01-23 13:55:00,52.42,52.43,52.37,52.39,91938.0,33.9114,33.9179,33.8791,33.892,91938.0
2017-01-23 14:00:00,52.39,52.41,52.35,52.37,152804.0,33.892,33.9049,33.8661,33.8791,152804.0
2017-01-23 14:05:00,52.37,52.41,52.36,52.39,86820.0,33.8791,33.9049,33.8726,33.892,86820.0
2017-01-23 14:10:00,52.39,52.4,52.32,52.32,168468.0,33.892,33.8985,33.8467,33.8467,168468.0
2017-01-23 14:15:00,52.32,52.36,52.31,52.34,153376.0,33.8467,33.8726,33.8402,33.8597,153376.0
2017-01-23 14:20:00,52.34,52.42,52.33,52.35,160483.0,33.8597,33.9114,33.8532,33.8661,160483.0
2017-01-23 14:25:00,52.36,52.43,52.35,52.42,75031.0,33.8726,33.9179,33.8661,33.9114,75031.0
2017-01-23 14:30:00,52.42,52.44,52.37,52.4,89007.0,33.9114,33.9243,33.8791,33.8985,89007.0
2017-01-23 14:35:00,52.4,52.42,52.38,52.4,102042.0,33.8985,33.9114,33.8855,33.8985,102042.0
2017-01-23 14:40:00,52.4,52.41,52.38,52.4,107294.0,33.8985,33.9049,33.8855,33.8985,107294.0
2017-01-23 14:45:00,52.4,52.43,52.39,52.4,225568.0,33.8985,33.9179,33.892,33.8985,225568.0
2017-01-23 14:50:00,52.4,52.42,52.37,52.39,98174.0,33.8985,33.9114,33.8791,33.892,98174.0
2017-01-23 14:55:00,52.38,52.39,52.31,52.33,252582.0,33.8855,33.892,33.8402,33.8532,252582.0
2017-01-23 15:00:00,52.33,52.35,52.31,52.32,133483.0,33.8532,33.8661,33.8402,33.8467,133483.0
2017-01-23 15:05:00,52.32,52.33,52.28,52.3,176174.0,33.8467,33.8532,33.8208,33.8338,176174.0
2017-01-23 15:10:00,52.3,52.3,52.25,52.26,213249.0,33.8338,33.8338,33.8014,33.8079,213249.0
2017-01-23 15:15:00,52.25,52.25,52.19,52.2,273274.0,33.8014,33.8014,33.7626,33.7691,273274.0
2017-01-23 15:20:00,52.19,52.33,52.18,52.33,340111.0,33.7626,33.8532,33.7561,33.8532,340111.0
2017-01-23 15:25:00,52.33,52.34,52.27,52.3,221338.0,33.8532,33.8597,33.8144,33.8338,221338.0
2017-01-23 15:30:00,52.3,52.31,52.22,52.28,428566.0,33.8338,33.8402,33.782,33.8208,428566.0
2017-01-23 15:35:00,52.28,52.3,52.26,52.3,389319.0,33.8208,33.8338,33.8079,33.8338,389319.0
2017-01-23 15:40:00,52.3,52.41,52.29,52.41,417808.0,33.8338,33.9049,33.8273,33.9049,417808.0
2017-01-23 15:45:00,52.41,52.43,52.31,52.43,582535.0,33.9049,33.9179,33.8402,33.9179,582535.0
2017-01-23 15:50:00,52.42,52.43,52.38,52.4,576288.0,33.9114,33.9179,33.8855,33.8985,576288.0
2017-01-23 15:55:00,52.4,52.46,52.39,52.42,705847.0,33.8985,33.9373,33.892,33.9114,705847.0
2017-01-24 09:30:00,50.26,50.79,50.2,50.48,2781600.0,32.5141,32.8569,32.4752,32.6564,2781600.0
2017-01-24 09:35:00,50.48,50.51,50.05,50.13,1856422.0,32.6564,32.6758,32.3782,32.43,1856422.0
2017-01-24 09:40:00,50.12,50.2,50.0,50.16,1297564.0,32.4235,32.4752,32.3459,32.4494,1297564.0
2017-01-24 09:45:00,50.15,50.68,50.07,50.53,1534955.0,32.4429,32.7858,32.3912,32.6887,1534955.0
2017-01-24 09:50:00,50.52,50.68,50.29,50.5,1180752.0,32.6823,32.7858,32.5335,32.6693,1180752.0
2017-01-24 09:55:00,50.5,50.59,50.42,50.47,660140.0,32.6693,32.7275,32.6176,32.6499,660140.0
2017-01-24 10:00:00,50.48,50.5,50.3,50.3,835050.0,32.6564,32.6693,32.5399,32.5399,835050.0
2017-01-24 10:05:00,50.31,50.36,50.16,50.2,935251.0,32.5464,32.5788,32.4494,32.4752,935251.0
2017-01-24 10:10:00,50.21,50.27,50.11,50.22,751569.0,32.4817,32.5205,32.417,32.4882,751569.0
2017-01-24 10:15:00,50.21,50.25,50.16,50.19,293605.0,32.4817,32.5076,32.4494,32.4688,293605.0
2017-01-24 10:20:00,50.19,50.2,50.05,50.12,497689.0,32.4688,32.4752,32.3782,32.4235,497689.0
2017-01-24 10:25:00,50.13,50.2,50.08,50.14,407909.0,32.43,32.4752,32.3976,32.4364,407909.0
2017-01-24 10:30:00,50.14,50.18,50.08,50.1,340366.0,32.4364,32.4623,32.3976,32.4106,340366.0
2017-01-24 10:35:00,50.1,50.17,50.08,50.14,440561.0,32.4106,32.4558,32.3976,32.4364,440561.0
2017-01-24 10:40:00,50.14,50.14,50.05,50.08,384820.0,32.4364,32.4364,32.3782,32.3976,384820.0
2017-01-24 10:45:00,50.08,50.15,50.07,50.1,324879.0,32.3976,32.4429,32.3912,32.4106,324879.0
2017-01-24 10:50:00,50.09,50.18,50.07,50.11,420661.0,32.4041,32.4623,32.3912,32.417,420661.0
2017-01-24 10:55:00,50.11,50.15,50.08,50.13,301394.0,32.417,32.4429,32.3976,32.43,301394.0
2017-01-24 11:00:00,50.12,50.18,50.1,50.18,330764.0,32.4235,32.4623,32.4106,32.4623,330764.0
2017-01-24 11:05:00,50.18,50.3,50.17,50.26,470969.0,32.4623,32.5399,32.4558,32.5141,470969.0
2017-01-24 11:10:00,50.26,50.26,50.12,50.15,471759.0,32.5141,32.5141,32.4235,32.4429,471759.0
2017-01-24 11:15:00,50.15,50.19,50.12,50.14,238261.0,32.4429,32.4688,32.4235,32.4364,238261.0
2017-01-24 11:20:00,50.14,50.15,50.11,50.14,219391.0,32.4364,32.4429,32.417,32.4364,219391.0
2017-01-24 11:25:00,50.14,50.14,49.92,50.0,1043570.0,32.4364,32.4364,32.2941,32.3459,1043570.0
2017-01-24 11:30:00,50.01,50.05,49.94,50.02,451925.0,32.3523,32.3782,32.3071,32.3588,451925.0
2017-01-24 11:35:00,50.02,50.02,49.89,49.97,518983.0,32.3588,32.3588,32.2747,32.3265,518983.0
2017-01-24 11:40:00,49.96,50.21,49.95,50.13,653344.0,32.32,32.4817,32.3135,32.43,653344.0
2017-01-24 11:45:00,50.13,50.15,50.0,50.01,297157.0,32.43,32.4429,32.3459,32.3523,297157.0
2017-01-24 11:50:00,50.0,50.03,49.85,49.86,464865.0,32.3459,32.3653,32.2488,32.2553,464865.0
2017-01-24 11:55:00,49.85,49.91,49.85,49.87,217848.0,32.2488,32.2876,32.2488,32.2618,217848.0
2017-01-24 12:00:00,49.87,49.88,49.79,49.82,471428.0,32.2618,32.2682,32.21,32.2294,471428.0
2017-01-24 12:05:00,49.82,49.94,49.81,49.92,315551.0,32.2294,32.3071,32.223,32.2941,315551.0
2017-01-24 12:10:00,49.92,49.95,49.86,49.94,262750.0,32.2941,32.3135,32.2553,32.3071,262750.0
2017-01-24 12:15:00,49.94,50.0,49.93,50.0,260847.0,32.3071,32.3459,32.3006,32.3459,260847.0
2017-01-24 12:20:00,50.0,50.1,49.96,50.09,412791.0,32.3459,32.4106,32.32,32.4041,412791.0
2017-01-24 12:25:00,50.09,50.12,50.04,50.09,432613.0,32.4041,32.4235,32.3717,32.4041,432613.0
2017-01-24 12:30:00,50.09,50.1,50.02,50.03,380735.0,32.4041,32.4106,32.3588,32.3653,380735.0
2017-01-24 12:35:00,50.03,50.05,50.0,50.01,236975.0,32.3653,32.3782,32.3459,32.3523,236975.0
2017-01-24 12:40:00,50.0,50.05,49.98,50.02,279715.0,32.3459,32.3782,32.3329,32.3588,279715.0
2017-01-24 12:45:00,50.02,50.07,50.02,50.07,285530.0,32.3588,32.3912,32.3588,32.3912,285530.0
2017-01-24 12:50:00,50.07,50.07,49.96,49.97,328175.0,32.3912,32.3912,32.32,32.3265,328175.0
2017-01-24 12:55:00,49.97,50.04,49.96,50.04,295435.0,32.3265,32.3717,32.32,32.3717,295435.0
2017-01-24 13:00:00,50.04,50.04,49.99,50.01,270935.0,32.3717,32.3717,32.3394,32.3523,270935.0
2017-01-24 13:05:00,50.01,50.07,49.97,50.04,251022.0,32.3523,32.3912,32.3265,32.3717,251022.0
2017-01-24 13:10:00,50.04,50.05,49.98,50.0,200647.0,32.3717,32.3782,32.3329,32.3459,200647.0
2017-01-24 13:15:00,50.0,50.02,49.99,49.99,155756.0,32.3459,32.3588,32.3394,32.3394,155756.0
2017-01-24 13:20:00,50.0,50.06,49.99,50.03,213605.0,32.3459,32.3847,32.3394,32.3653,213605.0
2017-01-24 13:25:00,50.04,50.04,49.99,50.02,309881.0,32.3717,32.3717,32.3394,32.3588,309881.0
2017-01-24 13:30:00,50.01,50.06,49.97,50.0,292206.0,32.3523,32.3847,32.3265,32.3459,292206.0
2017-01-24 13:35:00,50.0,50.01,49.99,50.01,226326.0,32.3459,32.3523,32.3394,32.3523,226326.0
2017-01-24 13:40:00,50.01,50.07,50.0,50.04,287182.0,32.3523,32.3912,32.3459,32.3717,287182.0
2017-01-24 13:45:00,50.04,50.06,50.01,50.03,155160.0,32.3717,32.3847,32.3523,32.3653,155160.0
2017-01-24 13:50:00,50.03,50.04,50.0,50.03,189545.0,32.3653,32.3717,32.3459,32.3653,189545.0
2017-01-24 13:55:00,50.03,50.03,49.91,49.93,411322.0,32.3653,32.3653,32.2876,32.3006,411322.0
2017-01-24 14:00:00,49.94,49.96,49.9,49.95,209522.0,32.3071,32.32,32.2812,32.3135,209522.0
2017-01-24 14:05:00,49.95,49.98,49.91,49.96,222788.0,32.3135,32.3329,32.2876,32.32,222788.0
2017-01-24 14:10:00,49.96,49.99,49.93,49.98,154184.0,32.32,32.3394,32.3006,32.3329,154184.0
2017-01-24 14:15:00,49.98,50.01,49.95,50.0,227435.0,32.3329,32.3523,32.3135,32.3459,227435.0
2017-01-24 14:20:00,49.99,50.01,49.97,49.98,255555.0,32.3394,32.3523,32.3265,32.3329,255555.0
2017-01-24 14:25:00,49.98,49.99,49.92,49.98,241891.0,32.3329,32.3394,32.2941,32.3329,241891.0
2017-01-24 14:30:00,49.99,50.0,49.93,49.96,213071.0,32.3394,32.3459,32.3006,32.32,213071.0
2017-01-24 14:35:00,49.96,50.0,49.94,49.98,181391.0,32.32,32.3459,32.3071,32.3329,181391.0
2017-01-24 14:40:00,49.98,50.01,49.97,49.98,289310.0,32.3329,32.3523,32.3265,32.3329,289310.0
2017-01-24 14:45:00,49.98,50.09,49.98,50.08,403322.0,32.3329,32.4041,32.3329,32.3976,403322.0
2017-01-24 14:50:00,50.08,50.1,50.04,50.07,287078.0,32.3976,32.4106,32.3717,32.3912,287078.0
2017-01-24 14:55:00,50.07,50.18,50.06,50.13,378044.0,32.3912,32.4623,32.3847,32.43,378044.0
2017-01-24 15:00:00,50.13,50.15,50.06,50.08,334897.0,32.43,32.4429,32.3847,32.3976,334897.0
2017-01-24 15:05:00,50.08,50.08,50.0,50.02,362676.0,32.3976,32.3976,32.3459,32.3588,362676.0
2017-01-24 15:10:00,50.02,50.13,50.02,50.11,478587.0,32.3588,32.43,32.3588,32.417,478587.0
2017-01-24 15:15:00,50.11,50.11,50.06,50.09,310011.0,32.417,32.417,32.3847,32.4041,310011.0
2017-01-24 15:20:00,50.09,50.16,50.09,50.15,384663.0,32.4041,32.4494,32.4041,32.4429,384663.0
2017-01-24 15:25:00,50.14,50.25,50.13,50.17,531842.0,32.4364,32.5076,32.43,32.4558,531842.0
2017-01-24 15:30:00,50.18,50.2,50.13,50.15,417546.0,32.4623,32.4752,32.43,32.4429,417546.0
2017-01-24 15:35:00,50.15,50.2,50.12,50.16,517207.0,32.4429,32.4752,32.4235,32.4494,517207.0
2017-01-24 15:40:00,50.16,50.16,50.12,50.13,563449.0,32.4494,32.4494,32.4235,32.43,563449.0
2017-01-24 15:45:00,50.13,50.16,50.12,50.14,763514.0,32.43,32.4494,32.4235,32.4364,763514.0
2017-01-24 15:50:00,50.15,50.19,50.08,50.14,1105898.0,32.4429,32.4688,32.3976,32.4364,1105898.0
2017-01-24 15:55:00,50.14,50.15,50.1,50.12,1332266.0,32.4364,32.4429,32.4106,32.4235,1332266.0
2017-01-25 09:30:00,49.5,49.53,49.13,49.14,1879952.0,32.0224,32.0418,31.783,31.7895,1879952.0
2017-01-25 09:35:00,49.14,49.24,48.93,48.97,1273950.0,31.7895,31.8542,31.6537,31.6795,1273950.0
2017-01-25 09:40:00,48.97,49.01,48.84,48.97,1043796.0,31.6795,31.7054,31.5954,31.6795,1043796.0
2017-01-25 09:45:00,48.97,49.28,48.96,49.28,1241604.0,31.6795,31.8801,31.6731,31.8801,1241604.0
2017-01-25 09:50:00,49.28,49.66,49.12,49.56,1198408.0,31.8801,32.1259,31.7766,32.0612,1198408.0
2017-01-25 09:55:00,49.55,49.59,49.4,49.41,735595.0,32.0548,32.0806,31.9577,31.9642,735595.0
2017-01-25 10:00:00,49.42,49.51,49.41,49.5,534937.0,31.9707,32.0289,31.9642,32.0224,534937.0
2017-01-25 10:05:00,49.5,49.56,49.43,49.44,744910.0,32.0224,32.0612,31.9771,31.9836,744910.0
2017-01-25 10:10:00,49.44,49.56,49.43,49.51,536563.0,31.9836,32.0612,31.9771,32.0289,536563.0
2017-01-25 10:15:00,49.51,49.56,49.5,49.54,405935.0,32.0289,32.0612,32.0224,32.0483,405935.0
2017-01-25 10:20:00,49.53,49.62,49.53,49.62,452649.0,32.0418,32.1,32.0418,32.1,452649.0
2017-01-25 10:25:00,49.62,49.71,49.52,49.59,332942.0,32.1,32.1583,32.0353,32.0806,332942.0
2017-01-25 10:30:00,49.59,49.6,49.54,49.57,262869.0,32.0806,32.0871,32.0483,32.0677,262869.0
2017-01-25 10:35:00,49.57,49.62,49.52,49.55,297961.0,32.0677,32.1,32.0353,32.0548,297961.0
2017-01-25 10:40:00,49.55,49.64,49.54,49.62,287110.0,32.0548,32.113,32.0483,32.1,287110.0
2017-01-25 10:45:00,49.62,49.69,49.6,49.69,213637.0,32.1,32.1453,32.0871,32.1453,213637.0
2017-01-25 10:50:00,49.69,49.74,49.68,49.72,461124.0,32.1453,32.1777,32.1389,32.1647,461124.0
2017-01-25 10:55:00,49.72,49.75,49.64,49.75,299904.0,32.1647,32.1841,32.113,32.1841,299904.0
2017-01-25 11:00:00,49.74,49.83,49.71,49.74,406628.0,32.1777,32.2359,32.1583,32.1777,406628.0
2017-01-25 11:05:00,49.74,49.78,49.73,49.76,269394.0,32.1777,32.2035,32.1712,32.1906,269394.0
2017-01-25 11:10:00,49.76,49.94,49.74,49.9,380194.0,32.1906,32.3071,32.1777,32.2812,380194.0
2017-01-25 11:15:00,49.9,49.91,49.86,49.87,297724.0,32.2812,32.2876,32.2553,32.2618,297724.0
2017-01-25 11:20:00,49.88,49.88,49.79,49.82,260520.0,32.2682,32.2682,32.21,32.2294,260520.0
2017-01-25 11:25:00,49.81,49.92,49.81,49.85,319220.0,32.223,32.2941,32.223,32.2488,319220.0
2017-01-25 11:30:00,49.84,49.89,49.83,49.85,208931.0,32.2424,32.2747,32.2359,32.2488,208931.0
2017-01-25 11:35:00,49.85,49.87,49.8,49.84,276471.0,32.2488,32.2618,32.2165,32.2424,276471.0
2017-01-25 11:40:00,49.84,49.93,49.83,49.93,210666.0,32.2424,32.3006,32.2359,32.3006,210666.0
2017-01-25 11:45:00,49.93,49.94,49.87,49.9,558754.0,32.3006,32.3071,32.2618,32.2812,558754.0
2017-01-25 11:50:00,49.9,49.9,49.82,49.84,259697.0,32.2812,32.2812,32.2294,32.2424,259697.0
2017-01-25 11:55:00,49.84,49.88,49.79,49.79,219130.0,32.2424,32.2682,32.21,32.21,219130.0
2017-01-25 12:00:00,49.8,49.86,49.79,49.85,212382.0,32.2165,32.2553,32.21,32.2488,212382.0
2017-01-25 12:05:00,49.84,49.85,49.8,49.83,146012.0,32.2424,32.2488,32.2165,32.2359,146012.0
2017-01-25 12:10:00,49.82,49.9,49.8,49.89,204876.0,32.2294,32.2812,32.2165,32.2747,204876.0
2017-01-25 12:15:00,49.89,49.89,49.83,49.83,116488.0,32.2747,32.2747,32.2359,32.2359,116488.0
2017-01-25 12:20:00,49.84,49.84,49.76,49.77,180304.0,32.2424,32.2424,32.1906,32.1971,180304.0
2017-01-25 12:25:00,49.77,49.81,49.76,49.77,144799.0,32.1971,32.223,32.1906,32.1971,144799.0
2017-01-25 12:30:00,49.77,49.78,49.72,49.77,192239.0,32.1971,32.2035,32.1647,32.1971,192239.0
2017-01-25 12:35:00,49.77,49.78,49.72,49.75,160154.0,32.1971,32.2035,32.1647,32.1841,160154.0
2017-01-25 12:40:00,49.75,49.78,49.75,49.76,402159.0,32.1841,32.2035,32.1841,32.1906,402159.0
2017-01-25 12:45:00,49.75,49.76,49.72,49.74,226643.0,32.1841,32.1906,32.1647,32.1777,226643.0
2017-01-25 12:50:00,49.74,49.79,49.73,49.78,136081.0,32.1777,32.21,32.1712,32.2035,136081.0
2017-01-25 12:55:00,49.78,49.82,49.77,49.8,239426.0,32.2035,32.2294,32.1971,32.2165,239426.0
2017-01-25 13:00:00,49.79,49.8,49.77,49.77,90873.0,32.21,32.2165,32.1971,32.1971,90873.0
2017-01-25 13:05:00,49.78,49.82,49.77,49.79,134938.0,32.2035,32.2294,32.1971,32.21,134938.0
2017-01-25 13:10:00,49.79,49.8,49.75,49.75,186195.0,32.21,32.2165,32.1841,32.1841,186195.0
2017-01-25 13:15:00,49.75,49.87,49.75,49.86,329259.0,32.1841,32.2618,32.1841,32.2553,329259.0
2017-01-25 13:20:00,49.86,49.87,49.8,49.82,147256.0,32.2553,32.2618,32.2165,32.2294,147256.0
2017-01-25 13:25:00,49.82,49.89,49.81,49.89,130320.0,32.2294,32.2747,32.223,32.2747,130320.0
2017-01-25 13:30:00,49.89,49.9,49.84,49.87,113287.0,32.2747,32.2812,32.2424,32.2618,113287.0
2017-01-25 13:35:00,49.87,49.88,49.82,49.86,117183.0,32.2618,32.2682,32.2294,32.2553,117183.0
2017-01-25 13:40:00,49.86,49.88,49.82,49.82,92598.0,32.2553,32.2682,32.2294,32.2294,92598.0
2017-01-25 13:45:00,49.82,49.83,49.76,49.76,317175.0,32.2294,32.2359,32.1906,32.1906,317175.0
2017-01-25 13:50:00,49.76,49.83,49.76,49.82,155697.0,32.1906,32.2359,32.1906,32.2294,155697.0
2017-01-25 13:55:00,49.82,49.83,49.76,49.77,165803.0,32.2294,32.2359,32.1906,32.1971,165803.0
2017-01-25 14:00:00,49.77,49.79,49.74,49.74,152906.0,32.1971,32.21,32.1777,32.1777,152906.0
2017-01-25 14:05:00,49.75,49.79,49.74,49.78,169021.0,32.1841,32.21,32.1777,32.2035,169021.0
2017-01-25 14:10:00,49.78,49.8,49.77,49.78,210141.0,32.2035,32.2165,32.1971,32.2035,210141.0
2017-01-25 14:15:00,49.78,49.8,49.75,49.75,217748.0,32.2035,32.2165,32.1841,32.1841,217748.0
2017-01-25 14:20:00,49.75,49.78,49.74,49.76,156516.0,32.1841,32.2035,32.1777,32.1906,156516.0
2017-01-25 14:25:00,49.76,49.8,49.76,49.78,160282.0,32.1906,32.2165,32.1906,32.2035,160282.0
2017-01-25 14:30:00,49.78,49.81,49.77,49.8,155631.0,32.2035,32.223,32.1971,32.2165,155631.0
2017-01-25 14:35:00,49.8,49.81,49.76,49.77,97062.0,32.2165,32.223,32.1906,32.1971,97062.0
2017-01-25 14:40:00,49.77,49.78,49.74,49.77,250519.0,32.1971,32.2035,32.1777,32.1971,250519.0
2017-01-25 14:45:00,49.76,49.8,49.76,49.79,135103.0,32.1906,32.2165,32.1906,32.21,135103.0
2017-01-25 14:50:00,49.79,49.8,49.76,49.79,128102.0,32.21,32.2165,32.1906,32.21,128102.0
2017-01-25 14:55:00,49.78,49.81,49.76,49.8,190246.0,32.2035,32.223,32.1906,32.2165,190246.0
2017-01-25 15:00:00,49.8,49.87,49.79,49.83,200053.0,32.2165,32.2618,32.21,32.2359,200053.0
2017-01-25 15:05:00,49.84,49.84,49.81,49.81,140672.0,32.2424,32.2424,32.223,32.223,140672.0
2017-01-25 15:10:00,49.82,49.86,49.79,49.85,191141.0,32.2294,32.2553,32.21,32.2488,191141.0
2017-01-25 15:15:00,49.85,49.86,49.78,49.8,182156.0,32.2488,32.2553,32.2035,32.2165,182156.0
2017-01-25 15:20:00,49.79,49.82,49.78,49.79,272978.0,32.21,32.2294,32.2035,32.21,272978.0
2017-01-25 15:25:00,49.78,49.8,49.77,49.79,222402.0,32.2035,32.2165,32.1971,32.21,222402.0
2017-01-25 15:30:00,49.79,49.82,49.78,49.82,311887.0,32.21,32.2294,32.2035,32.2294,311887.0
2017-01-25 15:35:00,49.82,49.85,49.81,49.83,289510.0,32.2294,32.2488,32.223,32.2359,289510.0
2017-01-25 15:40:00,49.84,49.85,49.83,49.84,296491.0,32.2424,32.2488,32.2359,32.2424,296491.0
2017-01-25 15:45:00,49.85,49.87,49.77,49.79,491519.0,32.2488,32.2618,32.1971,32.21,491519.0
2017-01-25 15:50:00,49.78,49.81,49.77,49.79,773269.0,32.2035,32.223,32.1971,32.21,773269.0
2017-01-25 15:55:00,49.79,49.8,49.72,49.73,1387472.0,32.21,32.2165,32.1647,32.1712,1387472.0
2017-01-26 09:30:00,48.75,48.98,48.51,48.97,2761606.0,31.5372,31.686,31.382,31.6795,2761606.0
2017-01-26 09:35:00,48.96,49.07,48.76,48.87,1453830.0,31.6731,31.7442,31.5437,31.6148,1453830.0
2017-01-26 09:40:00,48.87,49.13,48.86,49.09,1233604.0,31.6148,31.783,31.6084,31.7572,1233604.0
2017-01-26 09:45:00,49.09,49.11,48.91,48.95,880577.0,31.7572,31.7701,31.6407,31.6666,880577.0
2017-01-26 09:50:00,48.95,49.1,48.94,48.96,722427.0,31.6666,31.7636,31.6601,31.6731,722427.0
2017-01-26 09:55:00,48.97,49.0,48.85,48.89,595236.0,31.6795,31.6989,31.6019,31.6278,595236.0
2017-01-26 10:00:00,48.89,49.35,48.89,49.14,1215351.0,31.6278,31.9254,31.6278,31.7895,1215351.0
2017-01-26 10:05:00,49.14,49.19,49.06,49.11,514223.0,31.7895,31.8219,31.7378,31.7701,514223.0
2017-01-26 10:10:00,49.11,49.13,49.06,49.12,548617.0,31.7701,31.783,31.7378,31.7766,548617.0
2017-01-26 10:15:00,49.12,49.15,49.03,49.14,508311.0,31.7766,31.796,31.7184,31.7895,508311.0
2017-01-26 10:20:00,49.14,49.14,48.93,48.94,1068245.0,31.7895,31.7895,31.6537,31.6601,1068245.0
2017-01-26 10:25:00,48.94,49.0,48.85,48.92,1091717.0,31.6601,31.6989,31.6019,31.6472,1091717.0
2017-01-26 10:30:00,48.93,49.01,48.9,48.91,661061.0,31.6537,31.7054,31.6343,31.6407,661061.0
2017-01-26 10:35:00,48.92,48.95,48.81,48.93,945847.0,31.6472,31.6666,31.576,31.6537,945847.0
2017-01-26 10:40:00,48.92,49.11,48.89,49.09,862241.0,31.6472,31.7701,31.6278,31.7572,862241.0
2017-01-26 10:45:00,49.09,49.18,49.09,49.18,378883.0,31.7572,31.8154,31.7572,31.8154,378883.0
2017-01-26 10:50:00,49.18,49.22,49.15,49.21,263997.0,31.8154,31.8413,31.796,31.8348,263997.0
2017-01-26 10:55:00,49.2,49.28,49.2,49.28,247390.0,31.8283,31.8801,31.8283,31.8801,247390.0
2017-01-26 11:00:00,49.27,49.47,49.27,49.37,437118.0,31.8736,32.003,31.8736,31.9383,437118.0
2017-01-26 11:05:00,49.37,49.39,49.24,49.27,593665.0,31.9383,31.9512,31.8542,31.8736,593665.0
2017-01-26 11:10:00,49.26,49.33,49.24,49.33,324440.0,31.8671,31.9124,31.8542,31.9124,324440.0
2017-01-26 11:15:00,49.33,49.37,49.3,49.36,229584.0,31.9124,31.9383,31.893,31.9318,229584.0
2017-01-26 11:20:00,49.37,49.37,49.32,49.34,229862.0,31.9383,31.9383,31.906,31.9189,229862.0
2017-01-26 11:25:00,49.34,49.41,49.34,49.41,209146.0,31.9189,31.9642,31.9189,31.9642,209146.0
2017-01-26 11:30:00,49.41,49.46,49.38,49.43,411931.0,31.9642,31.9965,31.9448,31.9771,411931.0
2017-01-26 11:35:00,49.43,49.43,49.36,49.37,190991.0,31.9771,31.9771,31.9318,31.9383,190991.0
2017-01-26 11:40:00,49.36,49.38,49.29,49.34,347431.0,31.9318,31.9448,31.8866,31.9189,347431.0
2017-01-26 11:45:00,49.33,49.38,49.32,49.35,178432.0,31.9124,31.9448,31.906,31.9254,178432.0
2017-01-26 11:50:00,49.35,49.38,49.26,49.27,242696.0,31.9254,31.9448,31.8671,31.8736,242696.0
2017-01-26 11:55:00,49.27,49.29,49.24,49.26,252497.0,31.8736,31.8866,31.8542,31.8671,252497.0
2017-01-26 12:00:00,49.27,49.27,49.23,49.24,205577.0,31.8736,31.8736,31.8477,31.8542,205577.0
2017-01-26 12:05:00,49.25,49.26,49.22,49.23,178418.0,31.8607,31.8671,31.8413,31.8477,178418.0
2017-01-26 12:10:00,49.23,49.24,49.16,49.18,190559.0,31.8477,31.8542,31.8025,31.8154,190559.0
2017-01-26 12:15:00,49.17,49.21,49.16,49.2,134349.0,31.8089,31.8348,31.8025,31.8283,134349.0
2017-01-26 12:20:00,49.21,49.21,49.17,49.18,145616.0,31.8348,31.8348,31.8089,31.8154,145616.0
2017-01-26 12:25:00,49.17,49.2,49.16,49.16,139433.0,31.8089,31.8283,31.8025,31.8025,139433.0
2017-01-26 12:30:00,49.16,49.17,49.12,49.15,199099.0,31.8025,31.8089,31.7766,31.796,199099.0
2017-01-26 12:35:00,49.15,49.15,49.1,49.11,273437.0,31.796,31.796,31.7636,31.7701,273437.0
2017-01-26 12:40:00,49.12,49.12,49.02,49.02,354261.0,31.7766,31.7766,31.7119,31.7119,354261.0
2017-01-26 12:45:00,49.02,49.05,48.98,49.05,466284.0,31.7119,31.7313,31.686,31.7313,466284.0
2017-01-26 12:50:00,49.05,49.06,49.01,49.02,236096.0,31.7313,31.7378,31.7054,31.7119,236096.0
2017-01-26 12:55:00,49.01,49.1,49.01,49.09,268535.0,31.7054,31.7636,31.7054,31.7572,268535.0
2017-01-26 13:00:00,49.09,49.14,49.09,49.11,211633.0,31.7572,31.7895,31.7572,31.7701,211633.0
2017-01-26 13:05:00,49.1,49.14,49.09,49.12,390871.0,31.7636,31.7895,31.7572,31.7766,390871.0
2017-01-26 13:10:00,49.13,49.15,49.12,49.12,163219.0,31.783,31.796,31.7766,31.7766,163219.0
2017-01-26 13:15:00,49.12,49.16,49.09,49.16,357300.0,31.7766,31.8025,31.7572,31.8025,357300.0
2017-01-26 13:20:00,49.15,49.2,49.14,49.16,199783.0,31.796,31.8283,31.7895,31.8025,199783.0
2017-01-26 13:25:00,49.16,49.2,49.16,49.2,183113.0,31.8025,31.8283,31.8025,31.8283,183113.0
2017-01-26 13:30:00,49.2,49.23,49.17,49.2,370016.0,31.8283,31.8477,31.8089,31.8283,370016.0
2017-01-26 13:35:00,49.19,49.2,49.17,49.18,287520.0,31.8219,31.8283,31.8089,31.8154,287520.0
2017-01-26 13:40:00,49.18,49.19,49.16,49.19,150279.0,31.8154,31.8219,31.8025,31.8219,150279.0
2017-01-26 13:45:00,49.18,49.2,49.18,49.19,265980.0,31.8154,31.8283,31.8154,31.8219,265980.0
2017-01-26 13:50:00,49.18,49.21,49.18,49.18,281881.0,31.8154,31.8348,31.8154,31.8154,281881.0
2017-01-26 13:55:00,49.19,49.2,49.18,49.19,337024.0,31.8219,31.8283,31.8154,31.8219,337024.0
2017-01-26 14:00:00,49.19,49.2,49.11,49.11,208960.0,31.8219,31.8283,31.7701,31.7701,208960.0
2017-01-26 14:05:00,49.11,49.13,49.1,49.11,251116.0,31.7701,31.783,31.7636,31.7701,251116.0
2017-01-26 14:10:00,49.12,49.13,49.05,49.05,254173.0,31.7766,31.783,31.7313,31.7313,254173.0
2017-01-26 14:15:00,49.05,49.07,49.04,49.04,275531.0,31.7313,31.7442,31.7248,31.7248,275531.0
2017-01-26 14:20:00,49.05,49.05,49.02,49.02,305494.0,31.7313,31.7313,31.7119,31.7119,305494.0
2017-01-26 14:25:00,49.03,49.03,49.0,49.0,341057.0,31.7184,31.7184,31.6989,31.6989,341057.0
2017-01-26 14:30:00,49.0,49.02,48.98,48.98,444158.0,31.6989,31.7119,31.686,31.686,444158.0
2017-01-26 14:35:00,48.98,49.04,48.98,49.02,352884.0,31.686,31.7248,31.686,31.7119,352884.0
2017-01-26 14:40:00,49.02,49.03,48.96,48.96,317754.0,31.7119,31.7184,31.6731,31.6731,317754.0
2017-01-26 14:45:00,48.96,49.03,48.96,49.02,233038.0,31.6731,31.7184,31.6731,31.7119,233038.0
2017-01-26 14:50:00,49.02,49.07,49.02,49.06,197688.0,31.7119,31.7442,31.7119,31.7378,197688.0
2017-01-26 14:55:00,49.07,49.07,49.05,49.05,194099.0,31.7442,31.7442,31.7313,31.7313,194099.0
2017-01-26 15:00:00,49.05,49.06,49.03,49.05,176312.0,31.7313,31.7378,31.7184,31.7313,176312.0
2017-01-26 15:05:00,49.04,49.09,49.03,49.08,313430.0,31.7248,31.7572,31.7184,31.7507,313430.0
2017-01-26 15:10:00,49.07,49.08,49.04,49.04,138903.0,31.7442,31.7507,31.7248,31.7248,138903.0
2017-01-26 15:15:00,49.04,49.08,49.03,49.05,281976.0,31.7248,31.7507,31.7184,31.7313,281976.0
2017-01-26 15:20:00,49.05,49.09,49.05,49.09,254741.0,31.7313,31.7572,31.7313,31.7572,254741.0
2017-01-26 15:25:00,49.09,49.11,49.05,49.07,401588.0,31.7572,31.7701,31.7313,31.7442,401588.0
2017-01-26 15:30:00,49.07,49.09,49.05,49.08,396094.0,31.7442,31.7572,31.7313,31.7507,396094.0
2017-01-26 15:35:00,49.09,49.12,49.05,49.06,404380.0,31.7572,31.7766,31.7313,31.7378,404380.0
2017-01-26 15:40:00,49.06,49.07,49.04,49.07,325087.0,31.7378,31.7442,31.7248,31.7442,325087.0
2017-01-26 15:45:00,49.07,49.11,49.04,49.05,413296.0,31.7442,31.7701,31.7248,31.7313,413296.0
2017-01-26 15:50:00,49.05,49.1,49.04,49.07,516781.0,31.7313,31.7636,31.7248,31.7442,516781.0
2017-01-26 15:55:00,49.08,49.12,49.07,49.11,1056691.0,31.7507,31.7766,31.7442,31.7701,1056691.0
2017-01-27 09:30:00,49.35,49.49,49.31,49.43,1014954.0,31.9254,32.0159,31.8995,31.9771,1014954.0
2017-01-27 09:35:00,49.43,49.73,49.43,49.7,777779.0,31.9771,32.1712,31.9771,32.1518,777779.0
2017-01-27 09:40:00,49.69,49.72,49.45,49.49,696751.0,32.1453,32.1647,31.9901,32.0159,696751.0
2017-01-27 09:45:00,49.48,49.53,49.39,49.44,462962.0,32.0095,32.0418,31.9512,31.9836,462962.0
2017-01-27 09:50:00,49.44,49.52,49.39,49.51,297057.0,31.9836,32.0353,31.9512,32.0289,297057.0
2017-01-27 09:55:00,49.5,49.55,49.39,49.41,270059.0,32.0224,32.0548,31.9512,31.9642,270059.0
2017-01-27 10:00:00,49.41,49.46,49.38,49.45,344389.0,31.9642,31.9965,31.9448,31.9901,344389.0
2017-01-27 10:05:00,49.45,49.48,49.39,49.43,236553.0,31.9901,32.0095,31.9512,31.9771,236553.0
2017-01-27 10:10:00,49.44,49.44,49.31,49.32,185735.0,31.9836,31.9836,31.8995,31.906,185735.0
2017-01-27 10:15:00,49.32,49.4,49.3,49.39,128540.0,31.906,31.9577,31.893,31.9512,128540.0
2017-01-27 10:20:00,49.4,49.4,49.34,49.36,170498.0,31.9577,31.9577,31.9189,31.9318,170498.0
2017-01-27 10:25:00,49.36,49.36,49.28,49.29,181465.0,31.9318,31.9318,31.8801,31.8866,181465.0
2017-01-27 10:30:00,49.29,49.4,49.29,49.4,178810.0,31.8866,31.9577,31.8866,31.9577,178810.0
2017-01-27 10:35:00,49.4,49.41,49.37,49.38,183632.0,31.9577,31.9642,31.9383,31.9448,183632.0
2017-01-27 10:40:00,49.38,49.39,49.35,49.39,114936.0,31.9448,31.9512,31.9254,31.9512,114936.0
2017-01-27 10:45:00,49.38,49.39,49.31,49.33,223284.0,31.9448,31.9512,31.8995,31.9124,223284.0
2017-01-27 10:50:00,49.34,49.34,49.29,49.3,173652.0,31.9189,31.9189,31.8866,31.893,173652.0
2017-01-27 10:55:00,49.29,49.36,49.29,49.35,129771.0,31.8866,31.9318,31.8866,31.9254,129771.0
2017-01-27 11:00:00,49.36,49.37,49.32,49.32,179876.0,31.9318,31.9383,31.906,31.906,179876.0
2017-01-27 11:05:00,49.33,49.34,49.29,49.3,175095.0,31.9124,31.9189,31.8866,31.893,175095.0
2017-01-27 11:10:00,49.3,49.31,49.27,49.31,190383.0,31.893,31.8995,31.8736,31.8995,190383.0
2017-01-27 11:15:00,49.31,49.32,49.29,49.32,92083.0,31.8995,31.906,31.8866,31.906,92083.0
2017-01-27 11:20:00,49.32,49.35,49.3,49.35,108101.0,31.906,31.9254,31.893,31.9254,108101.0
2017-01-27 11:25:00,49.35,49.38,49.34,49.36,137906.0,31.9254,31.9448,31.9189,31.9318,137906.0
2017-01-27 11:30:00,49.36,49.39,49.34,49.38,202525.0,31.9318,31.9512,31.9189,31.9448,202525.0
2017-01-27 11:35:00,49.38,49.43,49.37,49.42,165640.0,31.9448,31.9771,31.9383,31.9707,165640.0
2017-01-27 11:40:00,49.42,49.46,49.4,49.45,250018.0,31.9707,31.9965,31.9577,31.9901,250018.0
2017-01-27 11:45:00,49.45,49.46,49.39,49.44,320393.0,31.9901,31.9965,31.9512,31.9836,320393.0
2017-01-27 11:50:00,49.44,49.44,49.4,49.4,83742.0,31.9836,31.9836,31.9577,31.9577,83742.0
2017-01-27 11:55:00,49.4,49.47,49.39,49.45,108531.0,31.9577,32.003,31.9512,31.9901,108531.0
2017-01-27 12:00:00,49.45,49.46,49.43,49.44,88160.0,31.9901,31.9965,31.9771,31.9836,88160.0
2017-01-27 12:05:00,49.43,49.44,49.38,49.4,182942.0,31.9771,31.9836,31.9448,31.9577,182942.0
2017-01-27 12:10:00,49.4,49.4,49.38,49.4,113667.0,31.9577,31.9577,31.9448,31.9577,113667.0
2017-01-27 12:15:00,49.4,49.4,49.36,49.38,91426.0,31.9577,31.9577,31.9318,31.9448,91426.0
2017-01-27 12:20:00,49.37,49.41,49.37,49.38,71991.0,31.9383,31.9642,31.9383,31.9448,71991.0
2017-01-27 12:25:00,49.38,49.39,49.36,49.36,98968.0,31.9448,31.9512,31.9318,31.9318,98968.0
2017-01-27 12:30:00,49.36,49.39,49.36,49.39,141735.0,31.9318,31.9512,31.9318,31.9512,141735.0
2017-01-27 12:35:00,49.39,49.39,49.36,49.39,104202.0,31.9512,31.9512,31.9318,31.9512,104202.0
2017-01-27 12:40:00,49.38,49.44,49.38,49.39,167863.0,31.9448,31.9836,31.9448,31.9512,167863.0
2017-01-27 12:45:00,49.38,49.42,49.38,49.41,93461.0,31.9448,31.9707,31.9448,31.9642,93461.0
2017-01-27 12:50:00,49.41,49.41,49.39,49.39,81415.0,31.9642,31.9642,31.9512,31.9512,81415.0
2017-01-27 12:55:00,49.39,49.4,49.38,49.39,83733.0,31.9512,31.9577,31.9448,31.9512,83733.0
2017-01-27 13:00:00,49.39,49.39,49.36,49.36,90245.0,31.9512,31.9512,31.9318,31.9318,90245.0
2017-01-27 13:05:00,49.36,49.37,49.36,49.36,46745.0,31.9318,31.9383,31.9318,31.9318,46745.0
2017-01-27 13:10:00,49.36,49.39,49.36,49.38,157599.0,31.9318,31.9512,31.9318,31.9448,157599.0
2017-01-27 13:15:00,49.38,49.41,49.36,49.39,86789.0,31.9448,31.9642,31.9318,31.9512,86789.0
2017-01-27 13:20:00,49.4,49.42,49.39,49.41,56832.0,31.9577,31.9707,31.9512,31.9642,56832.0
2017-01-27 13:25:00,49.4,49.4,49.39,49.4,114609.0,31.9577,31.9577,31.9512,31.9577,114609.0
2017-01-27 13:30:00,49.4,49.41,49.39,49.39,229302.0,31.9577,31.9642,31.9512,31.9512,229302.0
2017-01-27 13:35:00,49.4,49.41,49.38,49.39,434823.0,31.9577,31.9642,31.9448,31.9512,434823.0
2017-01-27 13:40:00,49.39,49.4,49.38,49.4,187081.0,31.9512,31.9577,31.9448,31.9577,187081.0
2017-01-27 13:45:00,49.4,49.42,49.36,49.42,402977.0,31.9577,31.9707,31.9318,31.9707,402977.0
2017-01-27 13:50:00,49.42,49.43,49.39,49.42,206652.0,31.9707,31.9771,31.9512,31.9707,206652.0
2017-01-27 13:55:00,49.41,49.43,49.41,49.43,56008.0,31.9642,31.9771,31.9642,31.9771,56008.0
2017-01-27 14:00:00,49.43,49.43,49.39,49.41,161257.0,31.9771,31.9771,31.9512,31.9642,161257.0
2017-01-27 14:05:00,49.41,49.44,49.39,49.4,154225.0,31.9642,31.9836,31.9512,31.9577,154225.0
2017-01-27 14:10:00,49.4,49.4,49.39,49.4,56872.0,31.9577,31.9577,31.9512,31.9577,56872.0
2017-01-27 14:15:00,49.4,49.42,49.39,49.42,133914.0,31.9577,31.9707,31.9512,31.9707,133914.0
2017-01-27 14:20:00,49.41,49.42,49.39,49.4,85513.0,31.9642,31.9707,31.9512,31.9577,85513.0
2017-01-27 14:25:00,49.39,49.42,49.39,49.4,119399.0,31.9512,31.9707,31.9512,31.9577,119399.0
2017-01-27 14:30:00,49.39,49.4,49.39,49.4,61089.0,31.9512,31.9577,31.9512,31.9577,61089.0
2017-01-27 14:35:00,49.4,49.43,49.39,49.41,192637.0,31.9577,31.9771,31.9512,31.9642,192637.0
2017-01-27 14:40:00,49.41,49.41,49.39,49.4,135657.0,31.9642,31.9642,31.9512,31.9577,135657.0
2017-01-27 14:45:00,49.39,49.45,49.39,49.43,125084.0,31.9512,31.9901,31.9512,31.9771,125084.0
2017-01-27 14:50:00,49.42,49.45,49.41,49.42,95143.0,31.9707,31.9901,31.9642,31.9707,95143.0
2017-01-27 14:55:00,49.42,49.45,49.41,49.45,95393.0,31.9707,31.9901,31.9642,31.9901,95393.0
2017-01-27 15:00:00,49.45,49.53,49.44,49.53,253146.0,31.9901,32.0418,31.9836,32.0418,253146.0
2017-01-27 15:05:00,49.53,49.62,49.52,49.6,345937.0,32.0418,32.1,32.0353,32.0871,345937.0
2017-01-27 15:10:00,49.59,49.6,49.56,49.58,168597.0,32.0806,32.0871,32.0612,32.0742,168597.0
2017-01-27 15:15:00,49.57,49.62,49.57,49.58,243955.0,32.0677,32.1,32.0677,32.0742,243955.0
2017-01-27 15:20:00,49.58,49.62,49.57,49.59,161858.0,32.0742,32.1,32.0677,32.0806,161858.0
2017-01-27 15:25:00,49.58,49.63,49.57,49.61,161371.0,32.0742,32.1065,32.0677,32.0936,161371.0
2017-01-27 15:30:00,49.61,49.63,49.53,49.53,239489.0,32.0936,32.1065,32.0418,32.0418,239489.0
2017-01-27 15:35:00,49.53,49.54,49.52,49.54,162948.0,32.0418,32.0483,32.0353,32.0483,162948.0
2017-01-27 15:40:00,49.54,49.58,49.52,49.57,260826.0,32.0483,32.0742,32.0353,32.0677,260826.0
2017-01-27 15:45:00,49.56,49.57,49.51,49.57,250868.0,32.0612,32.0677,32.0289,32.0677,250868.0
2017-01-27 15:50:00,49.57,49.57,49.51,49.51,293228.0,32.0677,32.0677,32.0289,32.0289,293228.0
2017-01-27 15:55:00,49.51,49.6,49.51,49.59,997069.0,32.0289,32.0871,32.0289,32.0806,997069.0
2017-01-30 09:30:00,49.49,49.8,49.49,49.77,485528.0,32.0159,32.2165,32.0159,32.1971,485528.0
2017-01-30 09:35:00,49.77,49.84,49.72,49.79,326275.0,32.1971,32.2424,32.1647,32.21,326275.0
2017-01-30 09:40:00,49.79,49.8,49.52,49.56,209796.0,32.21,32.2165,32.0353,32.0612,209796.0
2017-01-30 09:45:00,49.56,49.57,49.48,49.49,233349.0,32.0612,32.0677,32.0095,32.0159,233349.0
2017-01-30 09:50:00,49.49,49.54,49.48,49.5,236480.0,32.0159,32.0483,32.0095,32.0224,236480.0
2017-01-30 09:55:00,49.5,49.52,49.4,49.41,186277.0,32.0224,32.0353,31.9577,31.9642,186277.0
2017-01-30 10:00:00,49.42,49.49,49.36,49.43,234251.0,31.9707,32.0159,31.9318,31.9771,234251.0
2017-01-30 10:05:00,49.42,49.44,49.36,49.36,163970.0,31.9707,31.9836,31.9318,31.9318,163970.0
2017-01-30 10:10:00,49.37,49.43,49.36,49.41,190678.0,31.9383,31.9771,31.9318,31.9642,190678.0
2017-01-30 10:15:00,49.41,49.46,49.41,49.45,138698.0,31.9642,31.9965,31.9642,31.9901,138698.0
2017-01-30 10:20:00,49.44,49.49,49.41,49.42,106439.0,31.9836,32.0159,31.9642,31.9707,106439.0
2017-01-30 10:25:00,49.41,49.44,49.38,49.38,181211.0,31.9642,31.9836,31.9448,31.9448,181211.0
2017-01-30 10:30:00,49.38,49.39,49.32,49.32,131905.0,31.9448,31.9512,31.906,31.906,131905.0
2017-01-30 10:35:00,49.32,49.33,49.28,49.32,148384.0,31.906,31.9124,31.8801,31.906,148384.0
2017-01-30 10:40:00,49.32,49.38,49.31,49.36,124413.0,31.906,31.9448,31.8995,31.9318,124413.0
2017-01-30 10:45:00,49.36,49.39,49.33,49.35,108022.0,31.9318,31.9512,31.9124,31.9254,108022.0
2017-01-30 10:50:00,49.35,49.38,49.34,49.37,81043.0,31.9254,31.9448,31.9189,31.9383,81043.0
2017-01-30 10:55:00,49.38,49.43,49.35,49.39,75688.0,31.9448,31.9771,31.9254,31.9512,75688.0
2017-01-30 11:00:00,49.39,49.41,49.38,49.38,83315.0,31.9512,31.9642,31.9448,31.9448,83315.0
2017-01-30 11:05:00,49.4,49.45,49.37,49.38,94029.0,31.9577,31.9901,31.9383,31.9448,94029.0
2017-01-30 11:10:00,49.38,49.4,49.33,49.34,93741.0,31.9448,31.9577,31.9124,31.9189,93741.0
2017-01-30 11:15:00,49.34,49.36,49.32,49.36,68869.0,31.9189,31.9318,31.906,31.9318,68869.0
2017-01-30 11:20:00,49.36,49.42,49.33,49.34,92355.0,31.9318,31.9707,31.9124,31.9189,92355.0
2017-01-30 11:25:00,49.34,49.41,49.33,49.41,106635.0,31.9189,31.9642,31.9124,31.9642,106635.0
2017-01-30 11:30:00,49.41,49.42,49.34,49.41,134508.0,31.9642,31.9707,31.9189,31.9642,134508.0
2017-01-30 11:35:00,49.4,49.42,49.37,49.4,95888.0,31.9577,31.9707,31.9383,31.9577,95888.0
2017-01-30 11:40:00,49.41,49.46,49.4,49.44,168796.0,31.9642,31.9965,31.9577,31.9836,168796.0
2017-01-30 11:45:00,49.44,49.46,49.41,49.42,98683.0,31.9836,31.9965,31.9642,31.9707,98683.0
2017-01-30 11:50:00,49.43,49.45,49.42,49.43,77163.0,31.9771,31.9901,31.9707,31.9771,77163.0
2017-01-30 11:55:00,49.44,49.44,49.38,49.38,80089.0,31.9836,31.9836,31.9448,31.9448,80089.0
2017-01-30 12:00:00,49.38,49.41,49.36,49.37,68928.0,31.9448,31.9642,31.9318,31.9383,68928.0
2017-01-30 12:05:00,49.37,49.38,49.32,49.34,94533.0,31.9383,31.9448,31.906,31.9189,94533.0
2017-01-30 12:10:00,49.34,49.34,49.31,49.32,109296.0,31.9189,31.9189,31.8995,31.906,109296.0
2017-01-30 12:15:00,49.32,49.36,49.31,49.34,81684.0,31.906,31.9318,31.8995,31.9189,81684.0
2017-01-30 12:20:00,49.33,49.34,49.3,49.3,69118.0,31.9124,31.9189,31.893,31.893,69118.0
2017-01-30 12:25:00,49.3,49.31,49.27,49.27,119045.0,31.893,31.8995,31.8736,31.8736,119045.0
2017-01-30 12:30:00,49.28,49.28,49.24,49.27,128336.0,31.8801,31.8801,31.8542,31.8736,128336.0
2017-01-30 12:35:00,49.26,49.27,49.23,49.23,54871.0,31.8671,31.8736,31.8477,31.8477,54871.0
2017-01-30 12:40:00,49.23,49.25,49.23,49.23,64683.0,31.8477,31.8607,31.8477,31.8477,64683.0
2017-01-30 12:45:00,49.24,49.24,49.22,49.23,67878.0,31.8542,31.8542,31.8413,31.8477,67878.0
2017-01-30 12:50:00,49.22,49.23,49.2,49.2,77976.0,31.8413,31.8477,31.8283,31.8283,77976.0
2017-01-30 12:55:00,49.21,49.26,49.2,49.24,101487.0,31.8348,31.8671,31.8283,31.8542,101487.0
2017-01-30 13:00:00,49.24,49.29,49.24,49.29,83252.0,31.8542,31.8866,31.8542,31.8866,83252.0
2017-01-30 13:05:00,49.29,49.31,49.28,49.29,79776.0,31.8866,31.8995,31.8801,31.8866,79776.0
2017-01-30 13:10:00,49.28,49.28,49.25,49.26,54075.0,31.8801,31.8801,31.8607,31.8671,54075.0
2017-01-30 13:15:00,49.27,49.27,49.24,49.25,53480.0,31.8736,31.8736,31.8542,31.8607,53480.0
2017-01-30 13:20:00,49.26,49.28,49.24,49.25,64076.0,31.8671,31.8801,31.8542,31.8607,64076.0
2017-01-30 13:25:00,49.25,49.26,49.24,49.24,86485.0,31.8607,31.8671,31.8542,31.8542,86485.0
2017-01-30 13:30:00,49.24,49.25,49.21,49.23,72712.0,31.8542,31.8607,31.8348,31.8477,72712.0
2017-01-30 13:35:00,49.24,49.24,49.21,49.23,73760.0,31.8542,31.8542,31.8348,31.8477,73760.0
2017-01-30 13:40:00,49.23,49.25,49.22,49.24,116834.0,31.8477,31.8607,31.8413,31.8542,116834.0
2017-01-30 13:45:00,49.23,49.24,49.22,49.24,50958.0,31.8477,31.8542,31.8413,31.8542,50958.0
2017-01-30 13:50:00,49.23,49.24,49.2,49.21,97934.0,31.8477,31.8542,31.8283,31.8348,97934.0
2017-01-30 13:55:00,49.2,49.24,49.2,49.24,79786.0,31.8283,31.8542,31.8283,31.8542,79786.0
2017-01-30 14:00:00,49.24,49.24,49.2,49.23,129923.0,31.8542,31.8542,31.8283,31.8477,129923.0
2017-01-30 14:05:00,49.22,49.26,49.22,49.26,74455.0,31.8413,31.8671,31.8413,31.8671,74455.0
2017-01-30 14:10:00,49.25,49.28,49.23,49.27,93348.0,31.8607,31.8801,31.8477,31.8736,93348.0
2017-01-30 14:15:00,49.27,49.28,49.25,49.26,68130.0,31.8736,31.8801,31.8607,31.8671,68130.0
2017-01-30 14:20:00,49.27,49.27,49.25,49.25,54460.0,31.8736,31.8736,31.8607,31.8607,54460.0
2017-01-30 14:25:00,49.26,49.28,49.25,49.27,99288.0,31.8671,31.8801,31.8607,31.8736,99288.0
2017-01-30 14:30:00,49.26,49.3,49.26,49.28,71025.0,31.8671,31.893,31.8671,31.8801,71025.0
2017-01-30 14:35:00,49.29,49.3,49.27,49.28,105037.0,31.8866,31.893,31.8736,31.8801,105037.0
2017-01-30 14:40:00,49.29,49.3,49.27,49.28,59736.0,31.8866,31.893,31.8736,31.8801,59736.0
2017-01-30 14:45:00,49.28,49.29,49.25,49.26,102705.0,31.8801,31.8866,31.8607,31.8671,102705.0
2017-01-30 14:50:00,49.26,49.27,49.25,49.25,39028.0,31.8671,31.8736,31.8607,31.8607,39028.0
2017-01-30 14:55:00,49.26,49.28,49.25,49.26,78187.0,31.8671,31.8801,31.8607,31.8671,78187.0
2017-01-30 15:00:00,49.27,49.27,49.23,49.26,140428.0,31.8736,31.8736,31.8477,31.8671,140428.0
2017-01-30 15:05:00,49.26,49.26,49.21,49.25,85029.0,31.8671,31.8671,31.8348,31.8607,85029.0
2017-01-30 15:10:00,49.24,49.25,49.21,49.22,65983.0,31.8542,31.8607,31.8348,31.8413,65983.0
2017-01-30 15:15:00,49.23,49.24,49.21,49.23,79251.0,31.8477,31.8542,31.8348,31.8477,79251.0
2017-01-30 15:20:00,49.23,49.23,49.2,49.21,111203.0,31.8477,31.8477,31.8283,31.8348,111203.0
2017-01-30 15:25:00,49.2,49.22,49.18,49.22,166632.0,31.8283,31.8413,31.8154,31.8413,166632.0
2017-01-30 15:30:00,49.22,49.27,49.2,49.25,169362.0,31.8413,31.8736,31.8283,31.8607,169362.0
2017-01-30 15:35:00,49.25,49.25,49.22,49.23,119464.0,31.8607,31.8607,31.8413,31.8477,119464.0
2017-01-30 15:40:00,49.23,49.28,49.21,49.28,244793.0,31.8477,31.8801,31.8348,31.8801,244793.0
2017-01-30 15:45:00,49.28,49.32,49.27,49.32,211845.0,31.8801,31.906,31.8736,31.906,211845.0
2017-01-30 15:50:00,49.32,49.37,49.31,49.33,350710.0,31.906,31.9383,31.8995,31.9124,350710.0
2017-01-30 15:55:00,49.34,49.4,49.33,49.35,677760.0,31.9189,31.9577,31.9124,31.9254,677760.0
2017-01-31 09:30:00,49.21,49.22,49.02,49.2,437607.0,31.8348,31.8413,31.7119,31.8283,437607.0
2017-01-31 09:35:00,49.2,49.3,49.2,49.29,134859.0,31.8283,31.893,31.8283,31.8866,134859.0
2017-01-31 09:40:00,49.28,49.33,49.22,49.27,261688.0,31.8801,31.9124,31.8413,31.8736,261688.0
2017-01-31 09:45:00,49.26,49.36,49.22,49.32,185355.0,31.8671,31.9318,31.8413,31.906,185355.0
2017-01-31 09:50:00,49.33,49.34,49.26,49.27,103694.0,31.9124,31.9189,31.8671,31.8736,103694.0
2017-01-31 09:55:00,49.27,49.34,49.22,49.26,156060.0,31.8736,31.9189,31.8413,31.8671,156060.0
2017-01-31 10:00:00,49.27,49.32,49.23,49.24,133431.0,31.8736,31.906,31.8477,31.8542,133431.0
2017-01-31 10:05:00,49.23,49.33,49.23,49.32,176294.0,31.8477,31.9124,31.8477,31.906,176294.0
2017-01-31 10:10:00,49.32,49.36,49.32,49.35,139715.0,31.906,31.9318,31.906,31.9254,139715.0
2017-01-31 10:15:00,49.34,49.35,49.28,49.3,163022.0,31.9189,31.9254,31.8801,31.893,163022.0
2017-01-31 10:20:00,49.31,49.37,49.29,49.35,201569.0,31.8995,31.9383,31.8866,31.9254,201569.0
2017-01-31 10:25:00,49.35,49.37,49.28,49.31,103274.0,31.9254,31.9383,31.8801,31.8995,103274.0
2017-01-31 10:30:00,49.32,49.37,49.32,49.35,143973.0,31.906,31.9383,31.906,31.9254,143973.0
2017-01-31 10:35:00,49.35,49.43,49.34,49.4,125938.0,31.9254,31.9771,31.9189,31.9577,125938.0
2017-01-31 10:40:00,49.41,49.47,49.4,49.41,164208.0,31.9642,32.003,31.9577,31.9642,164208.0
2017-01-31 10:45:00,49.41,49.46,49.38,49.43,164023.0,31.9642,31.9965,31.9448,31.9771,164023.0
2017-01-31 10:50:00,49.42,49.44,49.37,49.43,150239.0,31.9707,31.9836,31.9383,31.9771,150239.0
2017-01-31 10:55:00,49.42,49.43,49.35,49.37,165294.0,31.9707,31.9771,31.9254,31.9383,165294.0
2017-01-31 11:00:00,49.37,49.38,49.35,49.38,120177.0,31.9383,31.9448,31.9254,31.9448,120177.0
2017-01-31 11:05:00,49.38,49.38,49.32,49.36,228514.0,31.9448,31.9448,31.906,31.9318,228514.0
2017-01-31 11:10:00,49.35,49.37,49.33,49.36,108659.0,31.9254,31.9383,31.9124,31.9318,108659.0
2017-01-31 11:15:00,49.37,49.37,49.29,49.29,152579.0,31.9383,31.9383,31.8866,31.8866,152579.0
2017-01-31 11:20:00,49.29,49.31,49.29,49.3,87046.0,31.8866,31.8995,31.8866,31.893,87046.0
2017-01-31 11:25:00,49.3,49.32,49.29,49.3,93405.0,31.893,31.906,31.8866,31.893,93405.0
2017-01-31 11:30:00,49.3,49.31,49.26,49.26,101672.0,31.893,31.8995,31.8671,31.8671,101672.0
2017-01-31 11:35:00,49.27,49.28,49.23,49.27,116152.0,31.8736,31.8801,31.8477,31.8736,116152.0
2017-01-31 11:40:00,49.27,49.29,49.27,49.29,51518.0,31.8736,31.8866,31.8736,31.8866,51518.0
2017-01-31 11:45:00,49.29,49.3,49.28,49.29,80099.0,31.8866,31.893,31.8801,31.8866,80099.0
2017-01-31 11:50:00,49.3,49.3,49.27,49.27,110051.0,31.893,31.893,31.8736,31.8736,110051.0
2017-01-31 11:55:00,49.27,49.29,49.24,49.24,177591.0,31.8736,31.8866,31.8542,31.8542,177591.0
2017-01-31 12:00:00,49.25,49.29,49.22,49.27,192212.0,31.8607,31.8866,31.8413,31.8736,192212.0
2017-01-31 12:05:00,49.27,49.3,49.27,49.3,142741.0,31.8736,31.893,31.8736,31.893,142741.0
2017-01-31 12:10:00,49.3,49.31,49.28,49.3,98871.0,31.893,31.8995,31.8801,31.893,98871.0
2017-01-31 12:15:00,49.29,49.3,49.28,49.29,68394.0,31.8866,31.893,31.8801,31.8866,68394.0
2017-01-31 12:20:00,49.28,49.31,49.27,49.3,113629.0,31.8801,31.8995,31.8736,31.893,113629.0
2017-01-31 12:25:00,49.29,49.3,49.29,49.29,61344.0,31.8866,31.893,31.8866,31.8866,61344.0
2017-01-31 12:30:00,49.3,49.3,49.29,49.3,46913.0,31.893,31.893,31.8866,31.893,46913.0
2017-01-31 12:35:00,49.3,49.31,49.29,49.29,107209.0,31.893,31.8995,31.8866,31.8866,107209.0
2017-01-31 12:40:00,49.3,49.31,49.29,49.29,57237.0,31.893,31.8995,31.8866,31.8866,57237.0
2017-01-31 12:45:00,49.29,49.3,49.28,49.3,83367.0,31.8866,31.893,31.8801,31.893,83367.0
2017-01-31 12:50:00,49.29,49.36,49.29,49.3,149730.0,31.8866,31.9318,31.8866,31.893,149730.0
2017-01-31 12:55:00,49.31,49.32,49.3,49.32,73183.0,31.8995,31.906,31.893,31.906,73183.0
2017-01-31 13:00:00,49.32,49.32,49.28,49.28,62389.0,31.906,31.906,31.8801,31.8801,62389.0
2017-01-31 13:05:00,49.29,49.29,49.26,49.29,65591.0,31.8866,31.8866,31.8671,31.8866,65591.0
2017-01-31 13:10:00,49.29,49.29,49.21,49.22,95416.0,31.8866,31.8866,31.8348,31.8413,95416.0
2017-01-31 13:15:00,49.22,49.23,49.2,49.2,52784.0,31.8413,31.8477,31.8283,31.8283,52784.0
2017-01-31 13:20:00,49.21,49.21,49.16,49.19,89934.0,31.8348,31.8348,31.8025,31.8219,89934.0
2017-01-31 13:25:00,49.19,49.22,49.17,49.18,93728.0,31.8219,31.8413,31.8089,31.8154,93728.0
2017-01-31 13:30:00,49.18,49.2,49.17,49.19,67699.0,31.8154,31.8283,31.8089,31.8219,67699.0
2017-01-31 13:35:00,49.19,49.19,49.15,49.17,139680.0,31.8219,31.8219,31.796,31.8089,139680.0
2017-01-31 13:40:00,49.17,49.19,49.16,49.17,80349.0,31.8089,31.8219,31.8025,31.8089,80349.0
2017-01-31 13:45:00,49.18,49.18,49.11,49.13,128606.0,31.8154,31.8154,31.7701,31.783,128606.0
2017-01-31 13:50:00,49.13,49.13,49.09,49.1,94859.0,31.783,31.783,31.7572,31.7636,94859.0
2017-01-31 13:55:00,49.11,49.11,49.08,49.1,89584.0,31.7701,31.7701,31.7507,31.7636,89584.0
2017-01-31 14:00:00,49.1,49.11,49.05,49.05,169044.0,31.7636,31.7701,31.7313,31.7313,169044.0
2017-01-31 14:05:00,49.05,49.1,49.04,49.09,151736.0,31.7313,31.7636,31.7248,31.7572,151736.0
2017-01-31 14:10:00,49.09,49.14,49.09,49.12,125272.0,31.7572,31.7895,31.7572,31.7766,125272.0
2017-01-31 14:15:00,49.11,49.12,49.08,49.09,97204.0,31.7701,31.7766,31.7507,31.7572,97204.0
2017-01-31 14:20:00,49.09,49.12,49.08,49.08,107406.0,31.7572,31.7766,31.7507,31.7507,107406.0
2017-01-31 14:25:00,49.08,49.12,49.07,49.1,143079.0,31.7507,31.7766,31.7442,31.7636,143079.0
2017-01-31 14:30:00,49.1,49.1,49.06,49.08,154203.0,31.7636,31.7636,31.7378,31.7507,154203.0
2017-01-31 14:35:00,49.08,49.08,49.05,49.06,172986.0,31.7507,31.7507,31.7313,31.7378,172986.0
2017-01-31 14:40:00,49.06,49.1,49.05,49.09,141181.0,31.7378,31.7636,31.7313,31.7572,141181.0
2017-01-31 14:45:00,49.09,49.09,49.05,49.06,137789.0,31.7572,31.7572,31.7313,31.7378,137789.0
2017-01-31 14:50:00,49.06,49.06,49.04,49.06,128477.0,31.7378,31.7378,31.7248,31.7378,128477.0
2017-01-31 14:55:00,49.05,49.07,49.01,49.05,453898.0,31.7313,31.7442,31.7054,31.7313,453898.0
2017-01-31 15:00:00,49.04,49.06,48.93,48.94,618542.0,31.7248,31.7378,31.6537,31.6601,618542.0
2017-01-31 15:05:00,48.96,49.02,48.95,48.98,222553.0,31.6731,31.7119,31.6666,31.686,222553.0
2017-01-31 15:10:00,48.99,49.03,48.98,49.02,226879.0,31.6925,31.7184,31.686,31.7119,226879.0
2017-01-31 15:15:00,49.02,49.02,48.96,48.97,304883.0,31.7119,31.7119,31.6731,31.6795,304883.0
2017-01-31 15:20:00,48.97,49.02,48.96,48.98,194763.0,31.6795,31.7119,31.6731,31.686,194763.0
2017-01-31 15:25:00,48.98,48.99,48.96,48.97,185135.0,31.686,31.6925,31.6731,31.6795,185135.0
2017-01-31 15:30:00,48.98,49.0,48.94,48.98,266556.0,31.686,31.6989,31.6601,31.686,266556.0
2017-01-31 15:35:00,48.98,48.99,48.96,48.96,200144.0,31.686,31.6925,31.6731,31.6731,200144.0
2017-01-31 15:40:00,48.97,49.0,48.96,49.0,286597.0,31.6795,31.6989,31.6731,31.6989,286597.0
2017-01-31 15:45:00,49.0,49.04,48.98,49.03,356738.0,31.6989,31.7248,31.686,31.7184,356738.0
2017-01-31 15:50:00,49.03,49.06,49.02,49.03,609184.0,31.7184,31.7378,31.7119,31.7184,609184.0
2017-01-31 15:55:00,49.03,49.03,48.98,49.02,1147321.0,31.7184,31.7184,31.686,31.7119,1147321.0
2017-02-01 09:30:00,49.34,49.37,49.16,49.23,780951.0,31.9189,31.9383,31.8025,31.8477,780951.0
2017-02-01 09:35:00,49.23,49.27,49.2,49.21,204604.0,31.8477,31.8736,31.8283,31.8348,204604.0
2017-02-01 09:40:00,49.21,49.27,49.19,49.23,264897.0,31.8348,31.8736,31.8219,31.8477,264897.0
2017-02-01 09:45:00,49.23,49.23,49.12,49.19,150067.0,31.8477,31.8477,31.7766,31.8219,150067.0
2017-02-01 09:50:00,49.19,49.27,49.19,49.19,212807.0,31.8219,31.8736,31.8219,31.8219,212807.0
2017-02-01 09:55:00,49.19,49.22,49.12,49.13,319717.0,31.8219,31.8413,31.7766,31.783,319717.0
2017-02-01 10:00:00,49.13,49.17,49.05,49.11,208306.0,31.783,31.8089,31.7313,31.7701,208306.0
2017-02-01 10:05:00,49.11,49.12,49.05,49.11,190339.0,31.7701,31.7766,31.7313,31.7701,190339.0
2017-02-01 10:10:00,49.11,49.14,49.07,49.09,161970.0,31.7701,31.7895,31.7442,31.7572,161970.0
2017-02-01 10:15:00,49.09,49.09,48.99,49.0,480627.0,31.7572,31.7572,31.6925,31.6989,480627.0
2017-02-01 10:20:00,49.0,49.0,48.92,48.92,228506.0,31.6989,31.6989,31.6472,31.6472,228506.0
2017-02-01 10:25:00,48.92,49.23,48.9,48.97,774852.0,31.6472,31.8477,31.6343,31.6795,774852.0
2017-02-01 10:30:00,48.98,48.98,48.9,48.95,498661.0,31.686,31.686,31.6343,31.6666,498661.0
2017-02-01 10:35:00,48.94,48.95,48.83,48.85,250217.0,31.6601,31.6666,31.589,31.6019,250217.0
2017-02-01 10:40:00,48.84,48.87,48.81,48.87,387071.0,31.5954,31.6148,31.576,31.6148,387071.0
2017-02-01 10:45:00,48.86,48.89,48.8,48.81,250534.0,31.6084,31.6278,31.5696,31.576,250534.0
2017-02-01 10:50:00,48.82,48.84,48.8,48.8,247344.0,31.5825,31.5954,31.5696,31.5696,247344.0
2017-02-01 10:55:00,48.81,48.85,48.74,48.77,281726.0,31.576,31.6019,31.5308,31.5502,281726.0
2017-02-01 11:00:00,48.78,48.84,48.78,48.81,141401.0,31.5566,31.5954,31.5566,31.576,141401.0
2017-02-01 11:05:00,48.81,48.85,48.78,48.78,183415.0,31.576,31.6019,31.5566,31.5566,183415.0
2017-02-01 11:10:00,48.78,48.81,48.77,48.8,142258.0,31.5566,31.576,31.5502,31.5696,142258.0
2017-02-01 11:15:00,48.8,48.81,48.78,48.78,103576.0,31.5696,31.576,31.5566,31.5566,103576.0
2017-02-01 11:20:00,48.78,48.79,48.74,48.75,552258.0,31.5566,31.5631,31.5308,31.5372,552258.0
2017-02-01 11:25:00,48.74,48.77,48.71,48.74,103584.0,31.5308,31.5502,31.5113,31.5308,103584.0
2017-02-01 11:30:00,48.73,48.77,48.7,48.72,164660.0,31.5243,31.5502,31.5049,31.5178,164660.0
2017-02-01 11:35:00,48.71,48.75,48.7,48.7,201618.0,31.5113,31.5372,31.5049,31.5049,201618.0
2017-02-01 11:40:00,48.71,48.74,48.7,48.74,104950.0,31.5113,31.5308,31.5049,31.5308,104950.0
2017-02-01 11:45:00,48.73,48.76,48.73,48.76,127421.0,31.5243,31.5437,31.5243,31.5437,127421.0
2017-02-01 11:50:00,48.75,48.76,48.73,48.73,97564.0,31.5372,31.5437,31.5243,31.5243,97564.0
2017-02-01 11:55:00,48.73,48.76,48.7,48.7,486915.0,31.5243,31.5437,31.5049,31.5049,486915.0
2017-02-01 12:00:00,48.7,48.7,48.66,48.67,127297.0,31.5049,31.5049,31.479,31.4855,127297.0
2017-02-01 12:05:00,48.67,48.69,48.66,48.69,194639.0,31.4855,31.4984,31.479,31.4984,194639.0
2017-02-01 12:10:00,48.69,48.7,48.65,48.66,113449.0,31.4984,31.5049,31.4725,31.479,113449.0
2017-02-01 12:15:00,48.66,48.66,48.6,48.6,244839.0,31.479,31.479,31.4402,31.4402,244839.0
2017-02-01 12:20:00,48.6,48.61,48.56,48.57,432251.0,31.4402,31.4467,31.4143,31.4208,432251.0
2017-02-01 12:25:00,48.57,48.61,48.56,48.59,186242.0,31.4208,31.4467,31.4143,31.4337,186242.0
2017-02-01 12:30:00,48.59,48.64,48.58,48.63,94184.0,31.4337,31.4661,31.4272,31.4596,94184.0
2017-02-01 12:35:00,48.63,48.64,48.6,48.61,121614.0,31.4596,31.4661,31.4402,31.4467,121614.0
2017-02-01 12:40:00,48.6,48.63,48.6,48.61,87431.0,31.4402,31.4596,31.4402,31.4467,87431.0
2017-02-01 12:45:00,48.61,48.62,48.55,48.55,127075.0,31.4467,31.4531,31.4078,31.4078,127075.0
2017-02-01 12:50:00,48.55,48.57,48.51,48.54,188069.0,31.4078,31.4208,31.382,31.4014,188069.0
2017-02-01 12:55:00,48.53,48.55,48.5,48.54,513346.0,31.3949,31.4078,31.3755,31.4014,513346.0
2017-02-01 13:00:00,48.53,48.59,48.52,48.55,183074.0,31.3949,31.4337,31.3884,31.4078,183074.0
2017-02-01 13:05:00,48.55,48.58,48.54,48.55,110388.0,31.4078,31.4272,31.4014,31.4078,110388.0
2017-02-01 13:10:00,48.55,48.56,48.52,48.53,127841.0,31.4078,31.4143,31.3884,31.3949,127841.0
2017-02-01 13:15:00,48.53,48.54,48.48,48.53,278237.0,31.3949,31.4014,31.3626,31.3949,278237.0
2017-02-01 13:20:00,48.53,48.58,48.51,48.58,225891.0,31.3949,31.4272,31.382,31.4272,225891.0
2017-02-01 13:25:00,48.57,48.59,48.52,48.57,487097.0,31.4208,31.4337,31.3884,31.4208,487097.0
2017-02-01 13:30:00,48.56,48.58,48.53,48.54,241531.0,31.4143,31.4272,31.3949,31.4014,241531.0
2017-02-01 13:35:00,48.55,48.55,48.52,48.53,72599.0,31.4078,31.4078,31.3884,31.3949,72599.0
2017-02-01 13:40:00,48.53,48.56,48.51,48.54,147274.0,31.3949,31.4143,31.382,31.4014,147274.0
2017-02-01 13:45:00,48.53,48.54,48.48,48.5,258135.0,31.3949,31.4014,31.3626,31.3755,258135.0
2017-02-01 13:50:00,48.5,48.51,48.46,48.48,181951.0,31.3755,31.382,31.3496,31.3626,181951.0
2017-02-01 13:55:00,48.48,48.51,48.46,48.48,246961.0,31.3626,31.382,31.3496,31.3626,246961.0
2017-02-01 14:00:00,48.47,48.56,48.46,48.53,754811.0,31.3561,31.4143,31.3496,31.3949,754811.0
2017-02-01 14:05:00,48.54,48.58,48.5,48.52,299423.0,31.4014,31.4272,31.3755,31.3884,299423.0
2017-02-01 14:10:00,48.53,48.53,48.49,48.51,143933.0,31.3949,31.3949,31.369,31.382,143933.0
2017-02-01 14:15:00,48.52,48.56,48.51,48.56,275780.0,31.3884,31.4143,31.382,31.4143,275780.0
2017-02-01 14:20:00,48.56,48.58,48.53,48.58,219990.0,31.4143,31.4272,31.3949,31.4272,219990.0
2017-02-01 14:25:00,48.58,48.58,48.5,48.53,386102.0,31.4272,31.4272,31.3755,31.3949,386102.0
2017-02-01 14:30:00,48.53,48.53,48.46,48.46,308398.0,31.3949,31.3949,31.3496,31.3496,308398.0
2017-02-01 14:35:00,48.47,48.48,48.44,48.46,217753.0,31.3561,31.3626,31.3367,31.3496,217753.0
2017-02-01 14:40:00,48.45,48.47,48.44,48.45,170957.0,31.3431,31.3561,31.3367,31.3431,170957.0
2017-02-01 14:45:00,48.45,48.45,48.4,48.43,149565.0,31.3431,31.3431,31.3108,31.3302,149565.0
2017-02-01 14:50:00,48.42,48.43,48.4,48.43,136499.0,31.3237,31.3302,31.3108,31.3302,136499.0
2017-02-01 14:55:00,48.43,48.44,48.39,48.4,337634.0,31.3302,31.3367,31.3043,31.3108,337634.0
2017-02-01 15:00:00,48.4,48.42,48.37,48.4,366556.0,31.3108,31.3237,31.2914,31.3108,366556.0
2017-02-01 15:05:00,48.39,48.4,48.35,48.37,410250.0,31.3043,31.3108,31.2785,31.2914,410250.0
2017-02-01 15:10:00,48.37,48.38,48.35,48.35,275178.0,31.2914,31.2979,31.2785,31.2785,275178.0
2017-02-01 15:15:00,48.36,48.37,48.31,48.32,330037.0,31.2849,31.2914,31.2526,31.259,330037.0
2017-02-01 15:20:00,48.32,48.34,48.3,48.32,582339.0,31.259,31.272,31.2461,31.259,582339.0
2017-02-01 15:25:00,48.32,48.33,48.25,48.28,485401.0,31.259,31.2655,31.2138,31.2332,485401.0
2017-02-01 15:30:00,48.28,48.33,48.26,48.31,441604.0,31.2332,31.2655,31.2202,31.2526,441604.0
2017-02-01 15:35:00,48.32,48.34,48.27,48.3,521017.0,31.259,31.272,31.2267,31.2461,521017.0
2017-02-01 15:40:00,48.3,48.34,48.3,48.33,546571.0,31.2461,31.272,31.2461,31.2655,546571.0
2017-02-01 15:45:00,48.34,48.36,48.33,48.36,453962.0,31.272,31.2849,31.2655,31.2849,453962.0
2017-02-01 15:50:00,48.36,48.37,48.34,48.36,519696.0,31.2849,31.2914,31.272,31.2849,519696.0
2017-02-01 15:55:00,48.37,48.41,48.34,48.39,1259961.0,31.2914,31.3173,31.272,31.3043,1259961.0
2017-02-02 09:30:00,48.54,48.59,48.36,48.42,529051.0,31.4014,31.4337,31.2849,31.3237,529051.0
2017-02-02 09:35:00,48.42,48.44,48.29,48.39,236903.0,31.3237,31.3367,31.2396,31.3043,236903.0
2017-02-02 09:40:00,48.4,48.4,48.26,48.31,168345.0,31.3108,31.3108,31.2202,31.2526,168345.0
2017-02-02 09:45:00,48.31,48.35,48.22,48.3,352322.0,31.2526,31.2785,31.1944,31.2461,352322.0
2017-02-02 09:50:00,48.29,48.33,48.24,48.25,128251.0,31.2396,31.2655,31.2073,31.2138,128251.0
2017-02-02 09:55:00,48.25,48.27,48.23,48.25,160858.0,31.2138,31.2267,31.2008,31.2138,160858.0
2017-02-02 10:00:00,48.25,48.26,48.22,48.25,173846.0,31.2138,31.2202,31.1944,31.2138,173846.0
2017-02-02 10:05:00,48.24,48.26,48.23,48.23,140337.0,31.2073,31.2202,31.2008,31.2008,140337.0
2017-02-02 10:10:00,48.24,48.26,48.17,48.17,267380.0,31.2073,31.2202,31.162,31.162,267380.0
2017-02-02 10:15:00,48.18,48.19,48.11,48.14,250895.0,31.1685,31.1749,31.1232,31.1426,250895.0
2017-02-02 10:20:00,48.14,48.18,48.12,48.14,224163.0,31.1426,31.1685,31.1297,31.1426,224163.0
2017-02-02 10:25:00,48.15,48.21,48.1,48.11,252527.0,31.1491,31.1879,31.1167,31.1232,252527.0
2017-02-02 10:30:00,48.11,48.16,48.07,48.09,241720.0,31.1232,31.1555,31.0973,31.1103,241720.0
2017-02-02 10:35:00,48.08,48.1,48.06,48.08,189822.0,31.1038,31.1167,31.0908,31.1038,189822.0
2017-02-02 10:40:00,48.09,48.12,48.07,48.1,191166.0,31.1103,31.1297,31.0973,31.1167,191166.0
2017-02-02 10:45:00,48.1,48.12,48.07,48.11,356862.0,31.1167,31.1297,31.0973,31.1232,356862.0
2017-02-02 10:50:00,48.12,48.12,48.06,48.08,211100.0,31.1297,31.1297,31.0908,31.1038,211100.0
2017-02-02 10:55:00,48.09,48.1,48.08,48.08,155832.0,31.1103,31.1167,31.1038,31.1038,155832.0
2017-02-02 11:00:00,48.08,48.09,48.03,48.04,257370.0,31.1038,31.1103,31.0714,31.0779,257370.0
2017-02-02 11:05:00,48.03,48.05,47.99,48.0,740304.0,31.0714,31.0844,31.0456,31.052,740304.0
2017-02-02 11:10:00,48.0,48.1,47.99,48.04,241682.0,31.052,31.1167,31.0456,31.0779,241682.0
2017-02-02 11:15:00,48.05,48.05,47.93,47.99,228063.0,31.0844,31.0844,31.0067,31.0456,228063.0
2017-02-02 11:20:00,48.0,48.04,47.97,47.99,227091.0,31.052,31.0779,31.0326,31.0456,227091.0
2017-02-02 11:25:00,47.98,48.03,47.96,47.97,170614.0,31.0391,31.0714,31.0262,31.0326,170614.0
2017-02-02 11:30:00,47.97,47.98,47.93,47.96,353321.0,31.0326,31.0391,31.0067,31.0262,353321.0
2017-02-02 11:35:00,47.96,47.96,47.91,47.91,108319.0,31.0262,31.0262,30.9938,30.9938,108319.0
2017-02-02 11:40:00,47.91,47.96,47.91,47.96,145893.0,30.9938,31.0262,30.9938,31.0262,145893.0
2017-02-02 11:45:00,47.96,47.96,47.9,47.91,139865.0,31.0262,31.0262,30.9873,30.9938,139865.0
2017-02-02 11:50:00,47.91,47.95,47.9,47.95,131783.0,30.9938,31.0197,30.9873,31.0197,131783.0
2017-02-02 11:55:00,47.95,47.98,47.93,47.93,169771.0,31.0197,31.0391,31.0067,31.0067,169771.0
2017-02-02 12:00:00,47.94,47.94,47.93,47.93,111548.0,31.0132,31.0132,31.0067,31.0067,111548.0
2017-02-02 12:05:00,47.94,47.99,47.93,47.97,134375.0,31.0132,31.0456,31.0067,31.0326,134375.0
2017-02-02 12:10:00,47.96,47.99,47.96,47.96,126048.0,31.0262,31.0456,31.0262,31.0262,126048.0
2017-02-02 12:15:00,47.97,47.97,47.94,47.94,109819.0,31.0326,31.0326,31.0132,31.0132,109819.0
2017-02-02 12:20:00,47.95,47.96,47.94,47.96,82845.0,31.0197,31.0262,31.0132,31.0262,82845.0
2017-02-02 12:25:00,47.96,47.97,47.95,47.97,235100.0,31.0262,31.0326,31.0197,31.0326,235100.0
2017-02-02 12:30:00,47.97,47.98,47.94,47.97,194207.0,31.0326,31.0391,31.0132,31.0326,194207.0
2017-02-02 12:35:00,47.97,47.98,47.95,47.96,116581.0,31.0326,31.0391,31.0197,31.0262,116581.0
2017-02-02 12:40:00,47.95,47.99,47.95,47.96,274953.0,31.0197,31.0456,31.0197,31.0262,274953.0
2017-02-02 12:45:00,47.96,47.98,47.95,47.97,134102.0,31.0262,31.0391,31.0197,31.0326,134102.0
2017-02-02 12:50:00,47.98,47.99,47.95,47.99,124151.0,31.0391,31.0456,31.0197,31.0456,124151.0
2017-02-02 12:55:00,47.99,48.0,47.96,47.97,104403.0,31.0456,31.052,31.0262,31.0326,104403.0
2017-02-02 13:00:00,47.97,47.99,47.96,47.99,120168.0,31.0326,31.0456,31.0262,31.0456,120168.0
2017-02-02 13:05:00,47.99,47.99,47.97,47.98,46215.0,31.0456,31.0456,31.0326,31.0391,46215.0
2017-02-02 13:10:00,47.98,48.02,47.97,48.0,129861.0,31.0391,31.065,31.0326,31.052,129861.0
2017-02-02 13:15:00,48.0,48.01,47.98,47.98,93786.0,31.052,31.0585,31.0391,31.0391,93786.0
2017-02-02 13:20:00,47.98,47.99,47.95,47.96,99654.0,31.0391,31.0456,31.0197,31.0262,99654.0
2017-02-02 13:25:00,47.96,48.0,47.95,48.0,91267.0,31.0262,31.052,31.0197,31.052,91267.0
2017-02-02 13:30:00,48.0,48.02,47.98,48.0,140012.0,31.052,31.065,31.0391,31.052,140012.0
2017-02-02 13:35:00,48.01,48.02,48.0,48.01,127454.0,31.0585,31.065,31.052,31.0585,127454.0
2017-02-02 13:40:00,48.01,48.05,48.0,48.04,195865.0,31.0585,31.0844,31.052,31.0779,195865.0
2017-02-02 13:45:00,48.03,48.04,47.99,48.01,245801.0,31.0714,31.0779,31.0456,31.0585,245801.0
2017-02-02 13:50:00,48.01,48.01,47.96,47.96,131948.0,31.0585,31.0585,31.0262,31.0262,131948.0
2017-02-02 13:55:00,47.97,47.97,47.95,47.97,156463.0,31.0326,31.0326,31.0197,31.0326,156463.0
2017-02-02 14:00:00,47.96,47.97,47.95,47.96,94993.0,31.0262,31.0326,31.0197,31.0262,94993.0
2017-02-02 14:05:00,47.95,47.97,47.95,47.96,135931.0,31.0197,31.0326,31.0197,31.0262,135931.0
2017-02-02 14:10:00,47.95,47.97,47.95,47.97,85077.0,31.0197,31.0326,31.0197,31.0326,85077.0
2017-02-02 14:15:00,47.97,47.97,47.95,47.96,80899.0,31.0326,31.0326,31.0197,31.0262,80899.0
2017-02-02 14:20:00,47.96,47.99,47.95,47.99,322647.0,31.0262,31.0456,31.0197,31.0456,322647.0
2017-02-02 14:25:00,47.99,48.01,47.96,47.98,129810.0,31.0456,31.0585,31.0262,31.0391,129810.0
2017-02-02 14:30:00,47.97,47.98,47.96,47.96,128683.0,31.0326,31.0391,31.0262,31.0262,128683.0
2017-02-02 14:35:00,47.97,48.0,47.96,47.99,233770.0,31.0326,31.052,31.0262,31.0456,233770.0
2017-02-02 14:40:00,48.0,48.0,47.97,47.98,104351.0,31.052,31.052,31.0326,31.0391,104351.0
2017-02-02 14:45:00,47.97,48.02,47.97,48.02,189861.0,31.0326,31.065,31.0326,31.065,189861.0
2017-02-02 14:50:00,48.02,48.03,48.0,48.03,163345.0,31.065,31.0714,31.052,31.0714,163345.0
2017-02-02 14:55:00,48.02,48.04,48.02,48.02,84441.0,31.065,31.0779,31.065,31.065,84441.0
2017-02-02 15:00:00,48.02,48.02,48.01,48.02,61418.0,31.065,31.065,31.0585,31.065,61418.0
2017-02-02 15:05:00,48.02,48.03,48.0,48.03,109277.0,31.065,31.0714,31.052,31.0714,109277.0
2017-02-02 15:10:00,48.03,48.05,48.02,48.04,112798.0,31.0714,31.0844,31.065,31.0779,112798.0
2017-02-02 15:15:00,48.05,48.1,48.03,48.09,143658.0,31.0844,31.1167,31.0714,31.1103,143658.0
2017-02-02 15:20:00,48.09,48.16,48.09,48.12,196570.0,31.1103,31.1555,31.1103,31.1297,196570.0
2017-02-02 15:25:00,48.12,48.16,48.12,48.16,103548.0,31.1297,31.1555,31.1297,31.1555,103548.0
2017-02-02 15:30:00,48.16,48.2,48.15,48.2,165163.0,31.1555,31.1814,31.1491,31.1814,165163.0
2017-02-02 15:35:00,48.2,48.22,48.19,48.22,162375.0,31.1814,31.1944,31.1749,31.1944,162375.0
2017-02-02 15:40:00,48.22,48.24,48.2,48.23,166340.0,31.1944,31.2073,31.1814,31.2008,166340.0
2017-02-02 15:45:00,48.23,48.35,48.23,48.34,637918.0,31.2008,31.2785,31.2008,31.272,637918.0
2017-02-02 15:50:00,48.34,48.35,48.31,48.31,327431.0,31.272,31.2785,31.2526,31.2526,327431.0
2017-02-02 15:55:00,48.32,48.32,48.21,48.27,792768.0,31.259,31.259,31.1879,31.2267,792768.0
2017-02-03 09:30:00,48.45,48.54,48.33,48.42,462580.0,31.3431,31.4014,31.2655,31.3237,462580.0
2017-02-03 09:35:00,48.43,48.47,48.36,48.37,215653.0,31.3302,31.3561,31.2849,31.2914,215653.0
2017-02-03 09:40:00,48.36,48.49,48.36,48.48,203028.0,31.2849,31.369,31.2849,31.3626,203028.0
2017-02-03 09:45:00,48.48,48.56,48.44,48.53,260976.0,31.3626,31.4143,31.3367,31.3949,260976.0
2017-02-03 09:50:00,48.52,48.62,48.52,48.58,316219.0,31.3884,31.4531,31.3884,31.4272,316219.0
2017-02-03 09:55:00,48.58,48.6,48.53,48.59,142513.0,31.4272,31.4402,31.3949,31.4337,142513.0
2017-02-03 10:00:00,48.6,48.62,48.55,48.59,147091.0,31.4402,31.4531,31.4078,31.4337,147091.0
2017-02-03 10:05:00,48.6,48.61,48.51,48.52,151355.0,31.4402,31.4467,31.382,31.3884,151355.0
2017-02-03 10:10:00,48.53,48.58,48.52,48.57,92477.0,31.3949,31.4272,31.3884,31.4208,92477.0
2017-02-03 10:15:00,48.58,48.58,48.52,48.53,145434.0,31.4272,31.4272,31.3884,31.3949,145434.0
2017-02-03 10:20:00,48.54,48.55,48.51,48.52,103097.0,31.4014,31.4078,31.382,31.3884,103097.0
2017-02-03 10:25:00,48.51,48.59,48.51,48.55,170266.0,31.382,31.4337,31.382,31.4078,170266.0
2017-02-03 10:30:00,48.54,48.61,48.53,48.59,119264.0,31.4014,31.4467,31.3949,31.4337,119264.0
2017-02-03 10:35:00,48.59,48.62,48.55,48.59,159771.0,31.4337,31.4531,31.4078,31.4337,159771.0
2017-02-03 10:40:00,48.59,48.59,48.44,48.45,455027.0,31.4337,31.4337,31.3367,31.3431,455027.0
2017-02-03 10:45:00,48.45,48.49,48.43,48.45,211498.0,31.3431,31.369,31.3302,31.3431,211498.0
2017-02-03 10:50:00,48.46,48.53,48.44,48.47,227768.0,31.3496,31.3949,31.3367,31.3561,227768.0
2017-02-03 10:55:00,48.46,48.47,48.38,48.39,297768.0,31.3496,31.3561,31.2979,31.3043,297768.0
2017-02-03 11:00:00,48.39,48.42,48.36,48.38,99085.0,31.3043,31.3237,31.2849,31.2979,99085.0
2017-02-03 11:05:00,48.38,48.43,48.37,48.41,167593.0,31.2979,31.3302,31.2914,31.3173,167593.0
2017-02-03 11:10:00,48.4,48.52,48.39,48.52,320766.0,31.3108,31.3884,31.3043,31.3884,320766.0
2017-02-03 11:15:00,48.52,48.54,48.49,48.5,155904.0,31.3884,31.4014,31.369,31.3755,155904.0
2017-02-03 11:20:00,48.5,48.52,48.47,48.5,140056.0,31.3755,31.3884,31.3561,31.3755,140056.0
2017-02-03 11:25:00,48.5,48.51,48.47,48.51,70819.0,31.3755,31.382,31.3561,31.382,70819.0
2017-02-03 11:30:00,48.51,48.55,48.48,48.55,132465.0,31.382,31.4078,31.3626,31.4078,132465.0
2017-02-03 11:35:00,48.55,48.56,48.5,48.52,119259.0,31.4078,31.4143,31.3755,31.3884,119259.0
2017-02-03 11:40:00,48.53,48.56,48.51,48.53,91640.0,31.3949,31.4143,31.382,31.3949,91640.0
2017-02-03 11:45:00,48.54,48.55,48.5,48.54,82940.0,31.4014,31.4078,31.3755,31.4014,82940.0
2017-02-03 11:50:00,48.54,48.56,48.51,48.52,50429.0,31.4014,31.4143,31.382,31.3884,50429.0
2017-02-03 11:55:00,48.51,48.56,48.51,48.55,52987.0,31.382,31.4143,31.382,31.4078,52987.0
2017-02-03 12:00:00,48.55,48.6,48.55,48.58,100036.0,31.4078,31.4402,31.4078,31.4272,100036.0
2017-02-03 12:05:00,48.58,48.58,48.55,48.57,53876.0,31.4272,31.4272,31.4078,31.4208,53876.0
2017-02-03 12:10:00,48.57,48.58,48.55,48.58,117281.0,31.4208,31.4272,31.4078,31.4272,117281.0
2017-02-03 12:15:00,48.58,48.59,48.55,48.58,97052.0,31.4272,31.4337,31.4078,31.4272,97052.0
2017-02-03 12:20:00,48.58,48.6,48.55,48.58,124837.0,31.4272,31.4402,31.4078,31.4272,124837.0
2017-02-03 12:25:00,48.59,48.59,48.55,48.57,158733.0,31.4337,31.4337,31.4078,31.4208,158733.0
2017-02-03 12:30:00,48.56,48.59,48.55,48.58,120069.0,31.4143,31.4337,31.4078,31.4272,120069.0
2017-02-03 12:35:00,48.58,48.58,48.55,48.56,70430.0,31.4272,31.4272,31.4078,31.4143,70430.0
2017-02-03 12:40:00,48.56,48.59,48.54,48.57,217116.0,31.4143,31.4337,31.4014,31.4208,217116.0
2017-02-03 12:45:00,48.57,48.58,48.51,48.52,101872.0,31.4208,31.4272,31.382,31.3884,101872.0
2017-02-03 12:50:00,48.51,48.55,48.51,48.52,94565.0,31.382,31.4078,31.382,31.3884,94565.0
2017-02-03 12:55:00,48.52,48.53,48.51,48.53,64886.0,31.3884,31.3949,31.382,31.3949,64886.0
2017-02-03 13:00:00,48.53,48.53,48.51,48.52,73518.0,31.3949,31.3949,31.382,31.3884,73518.0
2017-02-03 13:05:00,48.52,48.54,48.5,48.51,153852.0,31.3884,31.4014,31.3755,31.382,153852.0
2017-02-03 13:10:00,48.51,48.55,48.5,48.54,112202.0,31.382,31.4078,31.3755,31.4014,112202.0
2017-02-03 13:15:00,48.54,48.57,48.52,48.55,125625.0,31.4014,31.4208,31.3884,31.4078,125625.0
2017-02-03 13:20:00,48.55,48.57,48.54,48.57,151830.0,31.4078,31.4208,31.4014,31.4208,151830.0
2017-02-03 13:25:00,48.57,48.59,48.56,48.57,101363.0,31.4208,31.4337,31.4143,31.4208,101363.0
2017-02-03 13:30:00,48.57,48.58,48.56,48.58,44326.0,31.4208,31.4272,31.4143,31.4272,44326.0
2017-02-03 13:35:00,48.58,48.59,48.53,48.54,179394.0,31.4272,31.4337,31.3949,31.4014,179394.0
2017-02-03 13:40:00,48.55,48.55,48.52,48.54,74888.0,31.4078,31.4078,31.3884,31.4014,74888.0
2017-02-03 13:45:00,48.53,48.54,48.51,48.53,69486.0,31.3949,31.4014,31.382,31.3949,69486.0
2017-02-03 13:50:00,48.53,48.54,48.52,48.54,60940.0,31.3949,31.4014,31.3884,31.4014,60940.0
2017-02-03 13:55:00,48.54,48.55,48.53,48.54,91085.0,31.4014,31.4078,31.3949,31.4014,91085.0
2017-02-03 14:00:00,48.54,48.55,48.53,48.55,85947.0,31.4014,31.4078,31.3949,31.4078,85947.0
2017-02-03 14:05:00,48.55,48.55,48.52,48.55,99350.0,31.4078,31.4078,31.3884,31.4078,99350.0
2017-02-03 14:10:00,48.55,48.59,48.54,48.59,127572.0,31.4078,31.4337,31.4014,31.4337,127572.0
2017-02-03 14:15:00,48.57,48.59,48.56,48.58,114618.0,31.4208,31.4337,31.4143,31.4272,114618.0
2017-02-03 14:20:00,48.57,48.58,48.56,48.58,116528.0,31.4208,31.4272,31.4143,31.4272,116528.0
2017-02-03 14:25:00,48.57,48.58,48.55,48.55,62449.0,31.4208,31.4272,31.4078,31.4078,62449.0
2017-02-03 14:30:00,48.55,48.56,48.55,48.55,53752.0,31.4078,31.4143,31.4078,31.4078,53752.0
2017-02-03 14:35:00,48.55,48.56,48.55,48.55,74183.0,31.4078,31.4143,31.4078,31.4078,74183.0
2017-02-03 14:40:00,48.56,48.56,48.55,48.55,63740.0,31.4143,31.4143,31.4078,31.4078,63740.0
2017-02-03 14:45:00,48.55,48.56,48.55,48.55,70146.0,31.4078,31.4143,31.4078,31.4078,70146.0
2017-02-03 14:50:00,48.56,48.58,48.55,48.57,155517.0,31.4143,31.4272,31.4078,31.4208,155517.0
2017-02-03 14:55:00,48.58,48.58,48.53,48.54,275914.0,31.4272,31.4272,31.3949,31.4014,275914.0
2017-02-03 15:00:00,48.55,48.55,48.53,48.55,114661.0,31.4078,31.4078,31.3949,31.4078,114661.0
2017-02-03 15:05:00,48.55,48.57,48.54,48.57,252363.0,31.4078,31.4208,31.4014,31.4208,252363.0
2017-02-03 15:10:00,48.57,48.62,48.56,48.59,161362.0,31.4208,31.4531,31.4143,31.4337,161362.0
2017-02-03 15:15:00,48.59,48.6,48.55,48.57,160559.0,31.4337,31.4402,31.4078,31.4208,160559.0
2017-02-03 15:20:00,48.57,48.57,48.55,48.55,98680.0,31.4208,31.4208,31.4078,31.4078,98680.0
2017-02-03 15:25:00,48.55,48.58,48.54,48.55,171449.0,31.4078,31.4272,31.4014,31.4078,171449.0
2017-02-03 15:30:00,48.55,48.56,48.54,48.55,159644.0,31.4078,31.4143,31.4014,31.4078,159644.0
2017-02-03 15:35:00,48.55,48.58,48.55,48.55,178975.0,31.4078,31.4272,31.4078,31.4078,178975.0
2017-02-03 15:40:00,48.55,48.56,48.55,48.55,119766.0,31.4078,31.4143,31.4078,31.4078,119766.0
2017-02-03 15:45:00,48.55,48.57,48.54,48.55,296638.0,31.4078,31.4208,31.4014,31.4078,296638.0
2017-02-03 15:50:00,48.56,48.57,48.54,48.55,395568.0,31.4143,31.4208,31.4014,31.4078,395568.0
2017-02-03 15:55:00,48.56,48.59,48.52,48.56,1053722.0,31.4143,31.4337,31.3884,31.4143,1053722.0
2017-02-06 09:30:00,48.68,48.68,48.4,48.43,393198.0,31.4919,31.4919,31.3108,31.3302,393198.0
2017-02-06 09:35:00,48.43,48.5,48.41,48.42,130394.0,31.3302,31.3755,31.3173,31.3237,130394.0
2017-02-06 09:40:00,48.42,48.45,48.36,48.45,191183.0,31.3237,31.3431,31.2849,31.3431,191183.0
2017-02-06 09:45:00,48.44,48.45,48.34,48.37,292934.0,31.3367,31.3431,31.272,31.2914,292934.0
2017-02-06 09:50:00,48.37,48.42,48.35,48.41,151579.0,31.2914,31.3237,31.2785,31.3173,151579.0
2017-02-06 09:55:00,48.41,48.48,48.38,48.47,140775.0,31.3173,31.3626,31.2979,31.3561,140775.0
2017-02-06 10:00:00,48.46,48.47,48.38,48.4,154011.0,31.3496,31.3561,31.2979,31.3108,154011.0
2017-02-06 10:05:00,48.4,48.46,48.37,48.41,161829.0,31.3108,31.3496,31.2914,31.3173,161829.0
2017-02-06 10:10:00,48.41,48.42,48.36,48.37,63821.0,31.3173,31.3237,31.2849,31.2914,63821.0
2017-02-06 10:15:00,48.37,48.4,48.31,48.37,152607.0,31.2914,31.3108,31.2526,31.2914,152607.0
2017-02-06 10:20:00,48.36,48.4,48.35,48.37,113908.0,31.2849,31.3108,31.2785,31.2914,113908.0
2017-02-06 10:25:00,48.36,48.38,48.35,48.37,84222.0,31.2849,31.2979,31.2785,31.2914,84222.0
2017-02-06 10:30:00,48.37,48.41,48.35,48.36,110255.0,31.2914,31.3173,31.2785,31.2849,110255.0
2017-02-06 10:35:00,48.36,48.37,48.32,48.34,69084.0,31.2849,31.2914,31.259,31.272,69084.0
2017-02-06 10:40:00,48.34,48.34,48.27,48.29,192920.0,31.272,31.272,31.2267,31.2396,192920.0
2017-02-06 10:45:00,48.3,48.3,48.25,48.26,113249.0,31.2461,31.2461,31.2138,31.2202,113249.0
2017-02-06 10:50:00,48.25,48.27,48.22,48.26,163473.0,31.2138,31.2267,31.1944,31.2202,163473.0
2017-02-06 10:55:00,48.27,48.28,48.23,48.26,94687.0,31.2267,31.2332,31.2008,31.2202,94687.0
2017-02-06 11:00:00,48.27,48.3,48.26,48.3,91374.0,31.2267,31.2461,31.2202,31.2461,91374.0
2017-02-06 11:05:00,48.3,48.3,48.25,48.26,116450.0,31.2461,31.2461,31.2138,31.2202,116450.0
2017-02-06 11:10:00,48.26,48.28,48.25,48.28,132591.0,31.2202,31.2332,31.2138,31.2332,132591.0
2017-02-06 11:15:00,48.28,48.32,48.27,48.29,122490.0,31.2332,31.259,31.2267,31.2396,122490.0
2017-02-06 11:20:00,48.29,48.29,48.27,48.28,58229.0,31.2396,31.2396,31.2267,31.2332,58229.0
2017-02-06 11:25:00,48.27,48.28,48.25,48.27,74175.0,31.2267,31.2332,31.2138,31.2267,74175.0
2017-02-06 11:30:00,48.27,48.28,48.25,48.27,62770.0,31.2267,31.2332,31.2138,31.2267,62770.0
2017-02-06 11:35:00,48.27,48.27,48.24,48.25,50115.0,31.2267,31.2267,31.2073,31.2138,50115.0
2017-02-06 11:40:00,48.25,48.25,48.22,48.23,63092.0,31.2138,31.2138,31.1944,31.2008,63092.0
2017-02-06 11:45:00,48.23,48.27,48.22,48.27,49179.0,31.2008,31.2267,31.1944,31.2267,49179.0
2017-02-06 11:50:00,48.26,48.27,48.23,48.23,67943.0,31.2202,31.2267,31.2008,31.2008,67943.0
2017-02-06 11:55:00,48.24,48.24,48.15,48.16,173262.0,31.2073,31.2073,31.1491,31.1555,173262.0
2017-02-06 12:00:00,48.15,48.16,48.1,48.11,168589.0,31.1491,31.1555,31.1167,31.1232,168589.0
2017-02-06 12:05:00,48.11,48.14,48.1,48.14,95737.0,31.1232,31.1426,31.1167,31.1426,95737.0
2017-02-06 12:10:00,48.14,48.15,48.11,48.11,118949.0,31.1426,31.1491,31.1232,31.1232,118949.0
2017-02-06 12:15:00,48.11,48.12,48.09,48.1,73195.0,31.1232,31.1297,31.1103,31.1167,73195.0
2017-02-06 12:20:00,48.1,48.1,48.06,48.07,97435.0,31.1167,31.1167,31.0908,31.0973,97435.0
2017-02-06 12:25:00,48.07,48.07,48.03,48.05,134408.0,31.0973,31.0973,31.0714,31.0844,134408.0
2017-02-06 12:30:00,48.04,48.05,48.01,48.02,200751.0,31.0779,31.0844,31.0585,31.065,200751.0
2017-02-06 12:35:00,48.03,48.04,48.0,48.02,141312.0,31.0714,31.0779,31.052,31.065,141312.0
2017-02-06 12:40:00,48.02,48.03,48.0,48.02,118903.0,31.065,31.0714,31.052,31.065,118903.0
2017-02-06 12:45:00,48.02,48.03,48.01,48.02,124535.0,31.065,31.0714,31.0585,31.065,124535.0
2017-02-06 12:50:00,48.01,48.02,47.96,47.99,403931.0,31.0585,31.065,31.0262,31.0456,403931.0
2017-02-06 12:55:00,48.0,48.01,47.96,47.98,99106.0,31.052,31.0585,31.0262,31.0391,99106.0
2017-02-06 13:00:00,47.97,48.01,47.97,48.0,114441.0,31.0326,31.0585,31.0326,31.052,114441.0
2017-02-06 13:05:00,47.99,48.02,47.99,48.01,103325.0,31.0456,31.065,31.0456,31.0585,103325.0
2017-02-06 13:10:00,48.02,48.02,48.0,48.01,82657.0,31.065,31.065,31.052,31.0585,82657.0
2017-02-06 13:15:00,48.01,48.03,47.98,48.0,186938.0,31.0585,31.0714,31.0391,31.052,186938.0
2017-02-06 13:20:00,48.0,48.0,47.97,47.97,86280.0,31.052,31.052,31.0326,31.0326,86280.0
2017-02-06 13:25:00,47.98,47.99,47.96,47.98,130070.0,31.0391,31.0456,31.0262,31.0391,130070.0
2017-02-06 13:30:00,47.97,47.99,47.94,47.98,268923.0,31.0326,31.0456,31.0132,31.0391,268923.0
2017-02-06 13:35:00,47.98,47.99,47.96,47.97,116370.0,31.0391,31.0456,31.0262,31.0326,116370.0
2017-02-06 13:40:00,47.97,47.99,47.96,47.96,142545.0,31.0326,31.0456,31.0262,31.0262,142545.0
2017-02-06 13:45:00,47.96,47.98,47.96,47.97,172819.0,31.0262,31.0391,31.0262,31.0326,172819.0
2017-02-06 13:50:00,47.98,48.01,47.96,47.98,239533.0,31.0391,31.0585,31.0262,31.0391,239533.0
2017-02-06 13:55:00,47.99,48.04,47.98,48.04,148798.0,31.0456,31.0779,31.0391,31.0779,148798.0
2017-02-06 14:00:00,48.04,48.04,48.01,48.03,110290.0,31.0779,31.0779,31.0585,31.0714,110290.0
2017-02-06 14:05:00,48.02,48.03,47.98,48.0,104310.0,31.065,31.0714,31.0391,31.052,104310.0
2017-02-06 14:10:00,48.01,48.08,48.0,48.07,355847.0,31.0585,31.1038,31.052,31.0973,355847.0
2017-02-06 14:15:00,48.08,48.1,48.03,48.05,237307.0,31.1038,31.1167,31.0714,31.0844,237307.0
2017-02-06 14:20:00,48.05,48.05,48.01,48.01,150182.0,31.0844,31.0844,31.0585,31.0585,150182.0
2017-02-06 14:25:00,48.01,48.03,47.99,48.02,154528.0,31.0585,31.0714,31.0456,31.065,154528.0
2017-02-06 14:30:00,48.02,48.03,48.01,48.03,78678.0,31.065,31.0714,31.0585,31.0714,78678.0
2017-02-06 14:35:00,48.03,48.06,48.02,48.03,179023.0,31.0714,31.0908,31.065,31.0714,179023.0
2017-02-06 14:40:00,48.04,48.07,48.03,48.07,141905.0,31.0779,31.0973,31.0714,31.0973,141905.0
2017-02-06 14:45:00,48.07,48.07,48.02,48.04,150025.0,31.0973,31.0973,31.065,31.0779,150025.0
2017-02-06 14:50:00,48.04,48.05,48.02,48.04,141447.0,31.0779,31.0844,31.065,31.0779,141447.0
2017-02-06 14:55:00,48.03,48.06,48.02,48.04,205955.0,31.0714,31.0908,31.065,31.0779,205955.0
2017-02-06 15:00:00,48.04,48.07,48.03,48.04,145963.0,31.0779,31.0973,31.0714,31.0779,145963.0
2017-02-06 15:05:00,48.04,48.05,48.02,48.04,145760.0,31.0779,31.0844,31.065,31.0779,145760.0
2017-02-06 15:10:00,48.05,48.05,48.0,48.0,142713.0,31.0844,31.0844,31.052,31.052,142713.0
2017-02-06 15:15:00,48.0,48.01,47.97,47.98,161930.0,31.052,31.0585,31.0326,31.0391,161930.0
2017-02-06 15:20:00,47.99,47.99,47.94,47.96,208276.0,31.0456,31.0456,31.0132,31.0262,208276.0
2017-02-06 15:25:00,47.96,47.99,47.95,47.99,173480.0,31.0262,31.0456,31.0197,31.0456,173480.0
2017-02-06 15:30:00,47.99,48.01,47.98,47.98,183293.0,31.0456,31.0585,31.0391,31.0391,183293.0
2017-02-06 15:35:00,47.98,47.99,47.97,47.98,174316.0,31.0391,31.0456,31.0326,31.0391,174316.0
2017-02-06 15:40:00,47.98,47.99,47.97,47.98,176249.0,31.0391,31.0456,31.0326,31.0391,176249.0
2017-02-06 15:45:00,47.99,47.99,47.95,47.97,414377.0,31.0456,31.0456,31.0197,31.0326,414377.0
2017-02-06 15:50:00,47.96,47.99,47.96,47.98,341649.0,31.0262,31.0456,31.0262,31.0391,341649.0
2017-02-06 15:55:00,47.98,48.03,47.96,48.02,970777.0,31.0391,31.0714,31.0262,31.065,970777.0
2017-02-07 09:30:00,48.15,48.15,47.97,47.98,378076.0,31.1491,31.1491,31.0326,31.0391,378076.0
2017-02-07 09:35:00,47.97,48.02,47.93,48.02,151341.0,31.0326,31.065,31.0067,31.065,151341.0
2017-02-07 09:40:00,48.02,48.03,47.8,47.81,493378.0,31.065,31.0714,30.9226,30.9291,493378.0
2017-02-07 09:45:00,47.81,47.87,47.8,47.86,612789.0,30.9291,30.9679,30.9226,30.9615,612789.0
2017-02-07 09:50:00,47.86,47.87,47.83,47.84,262158.0,30.9615,30.9679,30.9421,30.9485,262158.0
2017-02-07 09:55:00,47.84,47.97,47.83,47.94,208527.0,30.9485,31.0326,30.9421,31.0132,208527.0
2017-02-07 10:00:00,47.94,47.96,47.89,47.93,246265.0,31.0132,31.0262,30.9809,31.0067,246265.0
2017-02-07 10:05:00,47.94,47.94,47.87,47.9,192292.0,31.0132,31.0132,30.9679,30.9873,192292.0
2017-02-07 10:10:00,47.89,47.93,47.88,47.93,133593.0,30.9809,31.0067,30.9744,31.0067,133593.0
2017-02-07 10:15:00,47.93,47.97,47.92,47.95,177829.0,31.0067,31.0326,31.0003,31.0197,177829.0
2017-02-07 10:20:00,47.95,47.96,47.92,47.94,176475.0,31.0197,31.0262,31.0003,31.0132,176475.0
2017-02-07 10:25:00,47.93,47.94,47.9,47.93,173524.0,31.0067,31.0132,30.9873,31.0067,173524.0
2017-02-07 10:30:00,47.92,47.93,47.89,47.89,113379.0,31.0003,31.0067,30.9809,30.9809,113379.0
2017-02-07 10:35:00,47.9,47.97,47.88,47.94,166318.0,30.9873,31.0326,30.9744,31.0132,166318.0
2017-02-07 10:40:00,47.94,47.95,47.86,47.87,174529.0,31.0132,31.0197,30.9615,30.9679,174529.0
2017-02-07 10:45:00,47.86,47.88,47.85,47.88,83674.0,30.9615,30.9744,30.955,30.9744,83674.0
2017-02-07 10:50:00,47.88,47.93,47.87,47.92,177534.0,30.9744,31.0067,30.9679,31.0003,177534.0
2017-02-07 10:55:00,47.92,47.96,47.9,47.95,180796.0,31.0003,31.0262,30.9873,31.0197,180796.0
2017-02-07 11:00:00,47.94,47.95,47.89,47.93,175283.0,31.0132,31.0197,30.9809,31.0067,175283.0
2017-02-07 11:05:00,47.93,47.93,47.88,47.91,162577.0,31.0067,31.0067,30.9744,30.9938,162577.0
2017-02-07 11:10:00,47.92,47.95,47.91,47.93,142489.0,31.0003,31.0197,30.9938,31.0067,142489.0
2017-02-07 11:15:00,47.92,47.94,47.91,47.91,103917.0,31.0003,31.0132,30.9938,30.9938,103917.0
2017-02-07 11:20:00,47.91,47.92,47.85,47.88,125017.0,30.9938,31.0003,30.955,30.9744,125017.0
2017-02-07 11:25:00,47.88,47.88,47.85,47.87,104456.0,30.9744,30.9744,30.955,30.9679,104456.0
2017-02-07 11:30:00,47.86,47.9,47.85,47.88,125266.0,30.9615,30.9873,30.955,30.9744,125266.0
2017-02-07 11:35:00,47.87,47.88,47.85,47.85,90547.0,30.9679,30.9744,30.955,30.955,90547.0
2017-02-07 11:40:00,47.85,47.89,47.84,47.88,156213.0,30.955,30.9809,30.9485,30.9744,156213.0
2017-02-07 11:45:00,47.88,47.9,47.88,47.9,35743.0,30.9744,30.9873,30.9744,30.9873,35743.0
2017-02-07 11:50:00,47.89,47.9,47.86,47.9,131952.0,30.9809,30.9873,30.9615,30.9873,131952.0
2017-02-07 11:55:00,47.9,47.9,47.87,47.88,93264.0,30.9873,30.9873,30.9679,30.9744,93264.0
2017-02-07 12:00:00,47.88,47.95,47.87,47.95,90849.0,30.9744,31.0197,30.9679,31.0197,90849.0
2017-02-07 12:05:00,47.94,48.0,47.93,48.0,148615.0,31.0132,31.052,31.0067,31.052,148615.0
2017-02-07 12:10:00,48.0,48.0,47.97,47.99,238613.0,31.052,31.052,31.0326,31.0456,238613.0
2017-02-07 12:15:00,47.98,48.06,47.98,48.04,626621.0,31.0391,31.0908,31.0391,31.0779,626621.0
2017-02-07 12:20:00,48.04,48.05,48.01,48.03,100522.0,31.0779,31.0844,31.0585,31.0714,100522.0
2017-02-07 12:25:00,48.03,48.04,47.98,48.0,184400.0,31.0714,31.0779,31.0391,31.052,184400.0
2017-02-07 12:30:00,48.0,48.03,47.99,48.02,59353.0,31.052,31.0714,31.0456,31.065,59353.0
2017-02-07 12:35:00,48.03,48.05,48.01,48.05,58979.0,31.0714,31.0844,31.0585,31.0844,58979.0
2017-02-07 12:40:00,48.05,48.08,48.01,48.02,89919.0,31.0844,31.1038,31.0585,31.065,89919.0
2017-02-07 12:45:00,48.03,48.03,48.0,48.02,96498.0,31.0714,31.0714,31.052,31.065,96498.0
2017-02-07 12:50:00,48.01,48.06,48.0,48.03,68816.0,31.0585,31.0908,31.052,31.0714,68816.0
2017-02-07 12:55:00,48.04,48.06,48.03,48.05,41604.0,31.0779,31.0908,31.0714,31.0844,41604.0
2017-02-07 13:00:00,48.05,48.08,48.04,48.07,78063.0,31.0844,31.1038,31.0779,31.0973,78063.0
2017-02-07 13:05:00,48.07,48.08,48.05,48.08,57177.0,31.0973,31.1038,31.0844,31.1038,57177.0
2017-02-07 13:10:00,48.08,48.09,48.07,48.09,79915.0,31.1038,31.1103,31.0973,31.1103,79915.0
2017-02-07 13:15:00,48.09,48.14,48.08,48.12,110689.0,31.1103,31.1426,31.1038,31.1297,110689.0
2017-02-07 13:20:00,48.12,48.12,48.09,48.11,62446.0,31.1297,31.1297,31.1103,31.1232,62446.0
2017-02-07 13:25:00,48.11,48.11,48.07,48.08,154479.0,31.1232,31.1232,31.0973,31.1038,154479.0
2017-02-07 13:30:00,48.09,48.11,48.08,48.11,63042.0,31.1103,31.1232,31.1038,31.1232,63042.0
2017-02-07 13:35:00,48.11,48.11,48.09,48.1,58041.0,31.1232,31.1232,31.1103,31.1167,58041.0
2017-02-07 13:40:00,48.09,48.14,48.09,48.12,265808.0,31.1103,31.1426,31.1103,31.1297,265808.0
2017-02-07 13:45:00,48.11,48.12,48.05,48.05,65935.0,31.1232,31.1297,31.0844,31.0844,65935.0
2017-02-07 13:50:00,48.06,48.07,48.05,48.07,57590.0,31.0908,31.0973,31.0844,31.0973,57590.0
2017-02-07 13:55:00,48.07,48.07,48.06,48.06,71985.0,31.0973,31.0973,31.0908,31.0908,71985.0
2017-02-07 14:00:00,48.07,48.07,48.02,48.07,167636.0,31.0973,31.0973,31.065,31.0973,167636.0
2017-02-07 14:05:00,48.06,48.09,48.06,48.09,59615.0,31.0908,31.1103,31.0908,31.1103,59615.0
2017-02-07 14:10:00,48.09,48.11,48.07,48.11,57959.0,31.1103,31.1232,31.0973,31.1232,57959.0
2017-02-07 14:15:00,48.11,48.12,48.1,48.11,53975.0,31.1232,31.1297,31.1167,31.1232,53975.0
2017-02-07 14:20:00,48.11,48.12,48.1,48.12,78115.0,31.1232,31.1297,31.1167,31.1297,78115.0
2017-02-07 14:25:00,48.12,48.12,48.1,48.11,52317.0,31.1297,31.1297,31.1167,31.1232,52317.0
2017-02-07 14:30:00,48.11,48.12,48.1,48.11,90687.0,31.1232,31.1297,31.1167,31.1232,90687.0
2017-02-07 14:35:00,48.11,48.11,48.1,48.11,29044.0,31.1232,31.1232,31.1167,31.1232,29044.0
2017-02-07 14:40:00,48.11,48.11,48.09,48.1,71037.0,31.1232,31.1232,31.1103,31.1167,71037.0
2017-02-07 14:45:00,48.09,48.1,48.09,48.1,34814.0,31.1103,31.1167,31.1103,31.1167,34814.0
2017-02-07 14:50:00,48.1,48.15,48.09,48.13,116800.0,31.1167,31.1491,31.1103,31.1361,116800.0
2017-02-07 14:55:00,48.13,48.14,48.11,48.12,59289.0,31.1361,31.1426,31.1232,31.1297,59289.0
2017-02-07 15:00:00,48.12,48.13,48.11,48.12,78261.0,31.1297,31.1361,31.1232,31.1297,78261.0
2017-02-07 15:05:00,48.13,48.16,48.12,48.12,115095.0,31.1361,31.1555,31.1297,31.1297,115095.0
2017-02-07 15:10:00,48.13,48.14,48.1,48.11,93578.0,31.1361,31.1426,31.1167,31.1232,93578.0
2017-02-07 15:15:00,48.1,48.11,48.1,48.11,61988.0,31.1167,31.1232,31.1167,31.1232,61988.0
2017-02-07 15:20:00,48.11,48.12,48.07,48.09,266459.0,31.1232,31.1297,31.0973,31.1103,266459.0
2017-02-07 15:25:00,48.09,48.1,48.07,48.09,91966.0,31.1103,31.1167,31.0973,31.1103,91966.0
2017-02-07 15:30:00,48.09,48.1,48.08,48.08,62017.0,31.1103,31.1167,31.1038,31.1038,62017.0
2017-02-07 15:35:00,48.08,48.09,48.04,48.05,164278.0,31.1038,31.1103,31.0779,31.0844,164278.0
2017-02-07 15:40:00,48.05,48.09,48.05,48.07,135306.0,31.0844,31.1103,31.0844,31.0973,135306.0
2017-02-07 15:45:00,48.06,48.07,48.04,48.05,119817.0,31.0908,31.0973,31.0779,31.0844,119817.0
2017-02-07 15:50:00,48.05,48.05,48.01,48.02,262455.0,31.0844,31.0844,31.0585,31.065,262455.0
2017-02-07 15:55:00,48.01,48.05,48.01,48.05,682935.0,31.0585,31.0844,31.0585,31.0844,682935.0
2017-02-08 09:30:00,48.15,48.35,48.1,48.24,410388.0,31.1491,31.2785,31.1167,31.2073,410388.0
2017-02-08 09:35:00,48.25,48.35,48.2,48.34,303284.0,31.2138,31.2785,31.1814,31.272,303284.0
2017-02-08 09:40:00,48.34,48.42,48.32,48.38,344706.0,31.272,31.3237,31.259,31.2979,344706.0
2017-02-08 09:45:00,48.38,48.39,48.33,48.34,273845.0,31.2979,31.3043,31.2655,31.272,273845.0
2017-02-08 09:50:00,48.35,48.36,48.28,48.34,193974.0,31.2785,31.2849,31.2332,31.272,193974.0
2017-02-08 09:55:00,48.35,48.44,48.33,48.41,362254.0,31.2785,31.3367,31.2655,31.3173,362254.0
2017-02-08 10:00:00,48.41,48.43,48.37,48.37,221059.0,31.3173,31.3302,31.2914,31.2914,221059.0
2017-02-08 10:05:00,48.37,48.4,48.33,48.34,100329.0,31.2914,31.3108,31.2655,31.272,100329.0
2017-02-08 10:10:00,48.33,48.42,48.33,48.41,125782.0,31.2655,31.3237,31.2655,31.3173,125782.0
2017-02-08 10:15:00,48.41,48.45,48.36,48.39,237668.0,31.3173,31.3431,31.2849,31.3043,237668.0
2017-02-08 10:20:00,48.4,48.4,48.33,48.34,100455.0,31.3108,31.3108,31.2655,31.272,100455.0
2017-02-08 10:25:00,48.33,48.44,48.32,48.44,219525.0,31.2655,31.3367,31.259,31.3367,219525.0
2017-02-08 10:30:00,48.44,48.47,48.39,48.45,305639.0,31.3367,31.3561,31.3043,31.3431,305639.0
2017-02-08 10:35:00,48.45,48.45,48.36,48.37,87201.0,31.3431,31.3431,31.2849,31.2914,87201.0
2017-02-08 10:40:00,48.37,48.4,48.32,48.36,69288.0,31.2914,31.3108,31.259,31.2849,69288.0
2017-02-08 10:45:00,48.37,48.41,48.34,48.37,94479.0,31.2914,31.3173,31.272,31.2914,94479.0
2017-02-08 10:50:00,48.37,48.39,48.35,48.38,96242.0,31.2914,31.3043,31.2785,31.2979,96242.0
2017-02-08 10:55:00,48.38,48.39,48.36,48.39,117271.0,31.2979,31.3043,31.2849,31.3043,117271.0
2017-02-08 11:00:00,48.38,48.42,48.37,48.42,102550.0,31.2979,31.3237,31.2914,31.3237,102550.0
2017-02-08 11:05:00,48.41,48.53,48.41,48.53,240592.0,31.3173,31.3949,31.3173,31.3949,240592.0
2017-02-08 11:10:00,48.52,48.55,48.46,48.48,234508.0,31.3884,31.4078,31.3496,31.3626,234508.0
2017-02-08 11:15:00,48.47,48.51,48.47,48.51,100950.0,31.3561,31.382,31.3561,31.382,100950.0
2017-02-08 11:20:00,48.51,48.51,48.49,48.51,92999.0,31.382,31.382,31.369,31.382,92999.0
2017-02-08 11:25:00,48.5,48.54,48.48,48.48,183286.0,31.3755,31.4014,31.3626,31.3626,183286.0
2017-02-08 11:30:00,48.48,48.5,48.43,48.45,75905.0,31.3626,31.3755,31.3302,31.3431,75905.0
2017-02-08 11:35:00,48.45,48.52,48.44,48.52,80780.0,31.3431,31.3884,31.3367,31.3884,80780.0
2017-02-08 11:40:00,48.52,48.54,48.5,48.51,187381.0,31.3884,31.4014,31.3755,31.382,187381.0
2017-02-08 11:45:00,48.51,48.51,48.48,48.51,98989.0,31.382,31.382,31.3626,31.382,98989.0
2017-02-08 11:50:00,48.51,48.51,48.49,48.51,33148.0,31.382,31.382,31.369,31.382,33148.0
2017-02-08 11:55:00,48.5,48.55,48.49,48.53,184535.0,31.3755,31.4078,31.369,31.3949,184535.0
2017-02-08 12:00:00,48.53,48.57,48.51,48.54,157838.0,31.3949,31.4208,31.382,31.4014,157838.0
2017-02-08 12:05:00,48.55,48.57,48.53,48.55,144585.0,31.4078,31.4208,31.3949,31.4078,144585.0
2017-02-08 12:10:00,48.55,48.57,48.53,48.55,106822.0,31.4078,31.4208,31.3949,31.4078,106822.0
2017-02-08 12:15:00,48.55,48.57,48.53,48.55,54226.0,31.4078,31.4208,31.3949,31.4078,54226.0
2017-02-08 12:20:00,48.56,48.56,48.54,48.55,61464.0,31.4143,31.4143,31.4014,31.4078,61464.0
2017-02-08 12:25:00,48.56,48.57,48.53,48.54,101002.0,31.4143,31.4208,31.3949,31.4014,101002.0
2017-02-08 12:30:00,48.55,48.55,48.51,48.52,47489.0,31.4078,31.4078,31.382,31.3884,47489.0
2017-02-08 12:35:00,48.52,48.52,48.48,48.49,49190.0,31.3884,31.3884,31.3626,31.369,49190.0
2017-02-08 12:40:00,48.48,48.49,48.46,48.48,67434.0,31.3626,31.369,31.3496,31.3626,67434.0
2017-02-08 12:45:00,48.48,48.48,48.44,48.46,155887.0,31.3626,31.3626,31.3367,31.3496,155887.0
2017-02-08 12:50:00,48.47,48.47,48.44,48.46,86018.0,31.3561,31.3561,31.3367,31.3496,86018.0
2017-02-08 12:55:00,48.45,48.46,48.44,48.46,44869.0,31.3431,31.3496,31.3367,31.3496,44869.0
2017-02-08 13:00:00,48.46,48.49,48.45,48.48,66722.0,31.3496,31.369,31.3431,31.3626,66722.0
2017-02-08 13:05:00,48.47,48.48,48.47,48.48,69963.0,31.3561,31.3626,31.3561,31.3626,69963.0
2017-02-08 13:10:00,48.47,48.49,48.46,48.46,62793.0,31.3561,31.369,31.3496,31.3496,62793.0
2017-02-08 13:15:00,48.47,48.47,48.46,48.47,22109.0,31.3561,31.3561,31.3496,31.3561,22109.0
2017-02-08 13:20:00,48.47,48.48,48.45,48.48,97487.0,31.3561,31.3626,31.3431,31.3626,97487.0
2017-02-08 13:25:00,48.48,48.49,48.44,48.45,82485.0,31.3626,31.369,31.3367,31.3431,82485.0
2017-02-08 13:30:00,48.46,48.48,48.45,48.48,61432.0,31.3496,31.3626,31.3431,31.3626,61432.0
2017-02-08 13:35:00,48.47,48.48,48.44,48.44,61935.0,31.3561,31.3626,31.3367,31.3367,61935.0
2017-02-08 13:40:00,48.45,48.45,48.39,48.41,122057.0,31.3431,31.3431,31.3043,31.3173,122057.0
2017-02-08 13:45:00,48.41,48.43,48.4,48.42,156996.0,31.3173,31.3302,31.3108,31.3237,156996.0
2017-02-08 13:50:00,48.42,48.46,48.41,48.46,77806.0,31.3237,31.3496,31.3173,31.3496,77806.0
2017-02-08 13:55:00,48.46,48.46,48.4,48.41,79431.0,31.3496,31.3496,31.3108,31.3173,79431.0
2017-02-08 14:00:00,48.4,48.43,48.4,48.42,68094.0,31.3108,31.3302,31.3108,31.3237,68094.0
2017-02-08 14:05:00,48.42,48.43,48.4,48.41,80630.0,31.3237,31.3302,31.3108,31.3173,80630.0
2017-02-08 14:10:00,48.41,48.43,48.4,48.41,65515.0,31.3173,31.3302,31.3108,31.3173,65515.0
2017-02-08 14:15:00,48.42,48.44,48.42,48.42,48959.0,31.3237,31.3367,31.3237,31.3237,48959.0
2017-02-08 14:20:00,48.43,48.46,48.42,48.46,116263.0,31.3302,31.3496,31.3237,31.3496,116263.0
2017-02-08 14:25:00,48.46,48.46,48.4,48.41,69460.0,31.3496,31.3496,31.3108,31.3173,69460.0
2017-02-08 14:30:00,48.4,48.43,48.39,48.42,116898.0,31.3108,31.3302,31.3043,31.3237,116898.0
2017-02-08 14:35:00,48.43,48.43,48.4,48.41,85309.0,31.3302,31.3302,31.3108,31.3173,85309.0
2017-02-08 14:40:00,48.41,48.42,48.4,48.41,88883.0,31.3173,31.3237,31.3108,31.3173,88883.0
2017-02-08 14:45:00,48.41,48.45,48.41,48.43,107260.0,31.3173,31.3431,31.3173,31.3302,107260.0
2017-02-08 14:50:00,48.43,48.46,48.42,48.46,68409.0,31.3302,31.3496,31.3237,31.3496,68409.0
2017-02-08 14:55:00,48.45,48.46,48.42,48.43,87852.0,31.3431,31.3496,31.3237,31.3302,87852.0
2017-02-08 15:00:00,48.43,48.43,48.39,48.42,103883.0,31.3302,31.3302,31.3043,31.3237,103883.0
2017-02-08 15:05:00,48.42,48.44,48.41,48.43,93400.0,31.3237,31.3367,31.3173,31.3302,93400.0
2017-02-08 15:10:00,48.44,48.44,48.42,48.43,84619.0,31.3367,31.3367,31.3237,31.3302,84619.0
2017-02-08 15:15:00,48.43,48.45,48.43,48.45,176138.0,31.3302,31.3431,31.3302,31.3431,176138.0
2017-02-08 15:20:00,48.44,48.45,48.41,48.41,229701.0,31.3367,31.3431,31.3173,31.3173,229701.0
2017-02-08 15:25:00,48.41,48.42,48.39,48.41,179868.0,31.3173,31.3237,31.3043,31.3173,179868.0
2017-02-08 15:30:00,48.41,48.42,48.4,48.41,134612.0,31.3173,31.3237,31.3108,31.3173,134612.0
2017-02-08 15:35:00,48.41,48.41,48.39,48.39,187045.0,31.3173,31.3173,31.3043,31.3043,187045.0
2017-02-08 15:40:00,48.39,48.43,48.39,48.43,250372.0,31.3043,31.3302,31.3043,31.3302,250372.0
2017-02-08 15:45:00,48.43,48.43,48.4,48.43,311847.0,31.3302,31.3302,31.3108,31.3302,311847.0
2017-02-08 15:50:00,48.42,48.43,48.4,48.41,244585.0,31.3237,31.3302,31.3108,31.3173,244585.0
2017-02-08 15:55:00,48.41,48.42,48.35,48.36,557938.0,31.3173,31.3237,31.2785,31.2849,557938.0
2017-02-09 09:30:00,48.52,48.63,48.41,48.62,420706.0,31.3884,31.4596,31.3173,31.4531,420706.0
2017-02-09 09:35:00,48.63,48.68,48.6,48.63,241788.0,31.4596,31.4919,31.4402,31.4596,241788.0
2017-02-09 09:40:00,48.63,48.63,48.52,48.53,115093.0,31.4596,31.4596,31.3884,31.3949,115093.0
2017-02-09 09:45:00,48.52,48.58,48.52,48.55,178047.0,31.3884,31.4272,31.3884,31.4078,178047.0
2017-02-09 09:50:00,48.55,48.58,48.5,48.56,107741.0,31.4078,31.4272,31.3755,31.4143,107741.0
2017-02-09 09:55:00,48.57,48.59,48.49,48.58,160438.0,31.4208,31.4337,31.369,31.4272,160438.0
2017-02-09 10:00:00,48.57,48.58,48.52,48.56,139255.0,31.4208,31.4272,31.3884,31.4143,139255.0
2017-02-09 10:05:00,48.57,48.57,48.49,48.51,70588.0,31.4208,31.4208,31.369,31.382,70588.0
2017-02-09 10:10:00,48.51,48.57,48.49,48.54,146081.0,31.382,31.4208,31.369,31.4014,146081.0
2017-02-09 10:15:00,48.54,48.62,48.54,48.6,99645.0,31.4014,31.4531,31.4014,31.4402,99645.0
2017-02-09 10:20:00,48.6,48.61,48.54,48.55,147165.0,31.4402,31.4467,31.4014,31.4078,147165.0
2017-02-09 10:25:00,48.55,48.57,48.52,48.52,97418.0,31.4078,31.4208,31.3884,31.3884,97418.0
2017-02-09 10:30:00,48.53,48.65,48.52,48.64,148307.0,31.3949,31.4725,31.3884,31.4661,148307.0
2017-02-09 10:35:00,48.64,48.74,48.63,48.7,328390.0,31.4661,31.5308,31.4596,31.5049,328390.0
2017-02-09 10:40:00,48.71,48.72,48.69,48.7,127646.0,31.5113,31.5178,31.4984,31.5049,127646.0
2017-02-09 10:45:00,48.71,48.72,48.67,48.71,154906.0,31.5113,31.5178,31.4855,31.5113,154906.0
2017-02-09 10:50:00,48.71,48.73,48.68,48.71,125796.0,31.5113,31.5243,31.4919,31.5113,125796.0
2017-02-09 10:55:00,48.7,48.8,48.7,48.78,266636.0,31.5049,31.5696,31.5049,31.5566,266636.0
2017-02-09 11:00:00,48.78,48.79,48.76,48.76,174773.0,31.5566,31.5631,31.5437,31.5437,174773.0
2017-02-09 11:05:00,48.76,48.77,48.72,48.76,165498.0,31.5437,31.5502,31.5178,31.5437,165498.0
2017-02-09 11:10:00,48.76,48.77,48.73,48.76,151365.0,31.5437,31.5502,31.5243,31.5437,151365.0
2017-02-09 11:15:00,48.76,48.89,48.75,48.87,287360.0,31.5437,31.6278,31.5372,31.6148,287360.0
2017-02-09 11:20:00,48.86,48.93,48.84,48.92,236208.0,31.6084,31.6537,31.5954,31.6472,236208.0
2017-02-09 11:25:00,48.91,48.92,48.81,48.82,229587.0,31.6407,31.6472,31.576,31.5825,229587.0
2017-02-09 11:30:00,48.82,48.84,48.74,48.78,158839.0,31.5825,31.5954,31.5308,31.5566,158839.0
2017-02-09 11:35:00,48.78,48.79,48.73,48.74,139504.0,31.5566,31.5631,31.5243,31.5308,139504.0
2017-02-09 11:40:00,48.73,48.74,48.7,48.71,62646.0,31.5243,31.5308,31.5049,31.5113,62646.0
2017-02-09 11:45:00,48.72,48.78,48.71,48.78,184126.0,31.5178,31.5566,31.5113,31.5566,184126.0
2017-02-09 11:50:00,48.78,48.79,48.76,48.79,72697.0,31.5566,31.5631,31.5437,31.5631,72697.0
2017-02-09 11:55:00,48.79,48.84,48.78,48.81,115817.0,31.5631,31.5954,31.5566,31.576,115817.0
2017-02-09 12:00:00,48.8,48.83,48.8,48.81,102179.0,31.5696,31.589,31.5696,31.576,102179.0
2017-02-09 12:05:00,48.82,48.84,48.78,48.83,155904.0,31.5825,31.5954,31.5566,31.589,155904.0
2017-02-09 12:10:00,48.83,48.86,48.82,48.84,124764.0,31.589,31.6084,31.5825,31.5954,124764.0
2017-02-09 12:15:00,48.84,48.84,48.82,48.84,59566.0,31.5954,31.5954,31.5825,31.5954,59566.0
2017-02-09 12:20:00,48.84,48.86,48.83,48.86,166548.0,31.5954,31.6084,31.589,31.6084,166548.0
2017-02-09 12:25:00,48.87,48.88,48.86,48.88,55141.0,31.6148,31.6213,31.6084,31.6213,55141.0
2017-02-09 12:30:00,48.88,48.92,48.87,48.91,177818.0,31.6213,31.6472,31.6148,31.6407,177818.0
2017-02-09 12:35:00,48.91,48.96,48.91,48.94,203918.0,31.6407,31.6731,31.6407,31.6601,203918.0
2017-02-09 12:40:00,48.95,48.95,48.91,48.94,119209.0,31.6666,31.6666,31.6407,31.6601,119209.0
2017-02-09 12:45:00,48.94,48.94,48.89,48.91,67094.0,31.6601,31.6601,31.6278,31.6407,67094.0
2017-02-09 12:50:00,48.9,48.91,48.87,48.88,55696.0,31.6343,31.6407,31.6148,31.6213,55696.0
2017-02-09 12:55:00,48.89,48.91,48.88,48.9,70746.0,31.6278,31.6407,31.6213,31.6343,70746.0
2017-02-09 13:00:00,48.9,48.91,48.88,48.91,86983.0,31.6343,31.6407,31.6213,31.6407,86983.0
2017-02-09 13:05:00,48.91,48.91,48.87,48.88,63500.0,31.6407,31.6407,31.6148,31.6213,63500.0
2017-02-09 13:10:00,48.89,48.92,48.87,48.91,91266.0,31.6278,31.6472,31.6148,31.6407,91266.0
2017-02-09 13:15:00,48.92,48.93,48.91,48.93,112409.0,31.6472,31.6537,31.6407,31.6537,112409.0
2017-02-09 13:20:00,48.92,48.94,48.92,48.94,95362.0,31.6472,31.6601,31.6472,31.6601,95362.0
2017-02-09 13:25:00,48.94,48.94,48.93,48.93,49610.0,31.6601,31.6601,31.6537,31.6537,49610.0
2017-02-09 13:30:00,48.93,48.95,48.93,48.95,75390.0,31.6537,31.6666,31.6537,31.6666,75390.0
2017-02-09 13:35:00,48.94,48.95,48.9,48.91,139319.0,31.6601,31.6666,31.6343,31.6407,139319.0
2017-02-09 13:40:00,48.91,48.93,48.9,48.91,92987.0,31.6407,31.6537,31.6343,31.6407,92987.0
2017-02-09 13:45:00,48.92,48.95,48.91,48.94,70228.0,31.6472,31.6666,31.6407,31.6601,70228.0
2017-02-09 13:50:00,48.94,48.94,48.91,48.94,100294.0,31.6601,31.6601,31.6407,31.6601,100294.0
2017-02-09 13:55:00,48.94,48.96,48.93,48.94,86900.0,31.6601,31.6731,31.6537,31.6601,86900.0
2017-02-09 14:00:00,48.93,48.94,48.89,48.9,107020.0,31.6537,31.6601,31.6278,31.6343,107020.0
2017-02-09 14:05:00,48.89,48.89,48.81,48.83,141946.0,31.6278,31.6278,31.576,31.589,141946.0
2017-02-09 14:10:00,48.83,48.88,48.82,48.84,105901.0,31.589,31.6213,31.5825,31.5954,105901.0
2017-02-09 14:15:00,48.85,48.9,48.84,48.89,110909.0,31.6019,31.6343,31.5954,31.6278,110909.0
2017-02-09 14:20:00,48.9,48.92,48.88,48.9,90683.0,31.6343,31.6472,31.6213,31.6343,90683.0
2017-02-09 14:25:00,48.89,48.91,48.88,48.91,69849.0,31.6278,31.6407,31.6213,31.6407,69849.0
2017-02-09 14:30:00,48.9,48.91,48.86,48.87,101025.0,31.6343,31.6407,31.6084,31.6148,101025.0
2017-02-09 14:35:00,48.88,48.91,48.87,48.91,121126.0,31.6213,31.6407,31.6148,31.6407,121126.0
2017-02-09 14:40:00,48.91,48.93,48.87,48.87,96982.0,31.6407,31.6537,31.6148,31.6148,96982.0
2017-02-09 14:45:00,48.87,48.94,48.87,48.9,138963.0,31.6148,31.6601,31.6148,31.6343,138963.0
2017-02-09 14:50:00,48.91,48.93,48.9,48.92,149096.0,31.6407,31.6537,31.6343,31.6472,149096.0
2017-02-09 14:55:00,48.91,48.93,48.88,48.89,93917.0,31.6407,31.6537,31.6213,31.6278,93917.0
2017-02-09 15:00:00,48.9,48.9,48.88,48.9,61679.0,31.6343,31.6343,31.6213,31.6343,61679.0
2017-02-09 15:05:00,48.89,48.92,48.88,48.91,117422.0,31.6278,31.6472,31.6213,31.6407,117422.0
2017-02-09 15:10:00,48.91,48.92,48.9,48.91,89839.0,31.6407,31.6472,31.6343,31.6407,89839.0
2017-02-09 15:15:00,48.91,48.93,48.87,48.93,181474.0,31.6407,31.6537,31.6148,31.6537,181474.0
2017-02-09 15:20:00,48.93,48.93,48.9,48.91,134707.0,31.6537,31.6537,31.6343,31.6407,134707.0
2017-02-09 15:25:00,48.91,48.93,48.9,48.93,144223.0,31.6407,31.6537,31.6343,31.6537,144223.0
2017-02-09 15:30:00,48.93,48.93,48.89,48.91,156414.0,31.6537,31.6537,31.6278,31.6407,156414.0
2017-02-09 15:35:00,48.91,48.93,48.88,48.93,281918.0,31.6407,31.6537,31.6213,31.6537,281918.0
2017-02-09 15:40:00,48.93,48.93,48.89,48.91,197517.0,31.6537,31.6537,31.6278,31.6407,197517.0
2017-02-09 15:45:00,48.91,48.92,48.82,48.84,286914.0,31.6407,31.6472,31.5825,31.5954,286914.0
2017-02-09 15:50:00,48.83,48.87,48.83,48.86,378507.0,31.589,31.6148,31.589,31.6084,378507.0
2017-02-09 15:55:00,48.86,48.86,48.81,48.81,534095.0,31.6084,31.6084,31.576,31.576,534095.0
2017-02-10 09:30:00,48.94,49.04,48.87,49.0,464080.0,31.6601,31.7248,31.6148,31.6989,464080.0
2017-02-10 09:35:00,49.0,49.01,48.95,48.96,181291.0,31.6989,31.7054,31.6666,31.6731,181291.0
2017-02-10 09:40:00,48.97,49.05,48.95,48.95,228218.0,31.6795,31.7313,31.6666,31.6666,228218.0
2017-02-10 09:45:00,48.96,48.98,48.85,48.9,166858.0,31.6731,31.686,31.6019,31.6343,166858.0
2017-02-10 09:50:00,48.91,48.95,48.86,48.88,117036.0,31.6407,31.6666,31.6084,31.6213,117036.0
2017-02-10 09:55:00,48.87,48.91,48.86,48.9,99167.0,31.6148,31.6407,31.6084,31.6343,99167.0
2017-02-10 10:00:00,48.89,48.95,48.88,48.93,107092.0,31.6278,31.6666,31.6213,31.6537,107092.0
2017-02-10 10:05:00,48.93,48.93,48.9,48.91,104510.0,31.6537,31.6537,31.6343,31.6407,104510.0
2017-02-10 10:10:00,48.9,48.92,48.89,48.91,82796.0,31.6343,31.6472,31.6278,31.6407,82796.0
2017-02-10 10:15:00,48.91,48.93,48.84,48.85,90956.0,31.6407,31.6537,31.5954,31.6019,90956.0
2017-02-10 10:20:00,48.85,48.85,48.69,48.8,234782.0,31.6019,31.6019,31.4984,31.5696,234782.0
2017-02-10 10:25:00,48.81,48.87,48.8,48.84,124187.0,31.576,31.6148,31.5696,31.5954,124187.0
2017-02-10 10:30:00,48.84,48.91,48.83,48.9,100892.0,31.5954,31.6407,31.589,31.6343,100892.0
2017-02-10 10:35:00,48.9,48.9,48.85,48.89,139070.0,31.6343,31.6343,31.6019,31.6278,139070.0
2017-02-10 10:40:00,48.89,48.93,48.88,48.89,103685.0,31.6278,31.6537,31.6213,31.6278,103685.0
2017-02-10 10:45:00,48.89,48.91,48.88,48.9,84649.0,31.6278,31.6407,31.6213,31.6343,84649.0
2017-02-10 10:50:00,48.9,48.91,48.88,48.9,94735.0,31.6343,31.6407,31.6213,31.6343,94735.0
2017-02-10 10:55:00,48.89,48.94,48.88,48.94,126196.0,31.6278,31.6601,31.6213,31.6601,126196.0
2017-02-10 11:00:00,48.94,48.96,48.92,48.95,69680.0,31.6601,31.6731,31.6472,31.6666,69680.0
2017-02-10 11:05:00,48.95,48.96,48.92,48.93,84394.0,31.6666,31.6731,31.6472,31.6537,84394.0
2017-02-10 11:10:00,48.92,48.97,48.92,48.93,116110.0,31.6472,31.6795,31.6472,31.6537,116110.0
2017-02-10 11:15:00,48.92,48.94,48.89,48.93,156186.0,31.6472,31.6601,31.6278,31.6537,156186.0
2017-02-10 11:20:00,48.93,48.94,48.9,48.92,77982.0,31.6537,31.6601,31.6343,31.6472,77982.0
2017-02-10 11:25:00,48.93,48.95,48.9,48.94,95411.0,31.6537,31.6666,31.6343,31.6601,95411.0
2017-02-10 11:30:00,48.94,48.95,48.92,48.93,139467.0,31.6601,31.6666,31.6472,31.6537,139467.0
2017-02-10 11:35:00,48.92,48.94,48.92,48.93,113881.0,31.6472,31.6601,31.6472,31.6537,113881.0
2017-02-10 11:40:00,48.93,48.94,48.92,48.94,84632.0,31.6537,31.6601,31.6472,31.6601,84632.0
2017-02-10 11:45:00,48.94,48.94,48.92,48.93,43180.0,31.6601,31.6601,31.6472,31.6537,43180.0
2017-02-10 11:50:00,48.93,48.95,48.92,48.95,63844.0,31.6537,31.6666,31.6472,31.6666,63844.0
2017-02-10 11:55:00,48.95,48.96,48.94,48.95,159089.0,31.6666,31.6731,31.6601,31.6666,159089.0
2017-02-10 12:00:00,48.94,48.96,48.94,48.95,42719.0,31.6601,31.6731,31.6601,31.6666,42719.0
2017-02-10 12:05:00,48.96,48.96,48.93,48.96,67991.0,31.6731,31.6731,31.6537,31.6731,67991.0
2017-02-10 12:10:00,48.96,48.97,48.94,48.97,73508.0,31.6731,31.6795,31.6601,31.6795,73508.0
2017-02-10 12:15:00,48.97,49.0,48.94,48.95,154288.0,31.6795,31.6989,31.6601,31.6666,154288.0
2017-02-10 12:20:00,48.95,48.96,48.93,48.96,59187.0,31.6666,31.6731,31.6537,31.6731,59187.0
2017-02-10 12:25:00,48.96,48.98,48.95,48.98,58248.0,31.6731,31.686,31.6666,31.686,58248.0
2017-02-10 12:30:00,48.98,49.0,48.97,49.0,114362.0,31.686,31.6989,31.6795,31.6989,114362.0
2017-02-10 12:35:00,49.0,49.03,48.99,49.02,149012.0,31.6989,31.7184,31.6925,31.7119,149012.0
2017-02-10 12:40:00,49.02,49.02,48.98,48.99,62177.0,31.7119,31.7119,31.686,31.6925,62177.0
2017-02-10 12:45:00,48.99,48.99,48.98,48.99,53278.0,31.6925,31.6925,31.686,31.6925,53278.0
2017-02-10 12:50:00,48.99,48.99,48.95,48.95,91786.0,31.6925,31.6925,31.6666,31.6666,91786.0
2017-02-10 12:55:00,48.94,48.98,48.93,48.98,91510.0,31.6601,31.686,31.6537,31.686,91510.0
2017-02-10 13:00:00,48.98,49.01,48.97,49.01,87035.0,31.686,31.7054,31.6795,31.7054,87035.0
2017-02-10 13:05:00,49.01,49.03,48.99,49.02,96585.0,31.7054,31.7184,31.6925,31.7119,96585.0
2017-02-10 13:10:00,49.02,49.03,49.0,49.01,55428.0,31.7119,31.7184,31.6989,31.7054,55428.0
2017-02-10 13:15:00,49.01,49.04,49.0,49.01,79198.0,31.7054,31.7248,31.6989,31.7054,79198.0
2017-02-10 13:20:00,49.01,49.04,49.0,49.02,116461.0,31.7054,31.7248,31.6989,31.7119,116461.0
2017-02-10 13:25:00,49.03,49.03,49.01,49.02,64076.0,31.7184,31.7184,31.7054,31.7119,64076.0
2017-02-10 13:30:00,49.02,49.02,49.01,49.01,62216.0,31.7119,31.7119,31.7054,31.7054,62216.0
2017-02-10 13:35:00,49.02,49.07,49.01,49.06,104619.0,31.7119,31.7442,31.7054,31.7378,104619.0
2017-02-10 13:40:00,49.07,49.07,49.04,49.06,128774.0,31.7442,31.7442,31.7248,31.7378,128774.0
2017-02-10 13:45:00,49.07,49.11,49.06,49.1,109181.0,31.7442,31.7701,31.7378,31.7636,109181.0
2017-02-10 13:50:00,49.11,49.12,49.09,49.12,127426.0,31.7701,31.7766,31.7572,31.7766,127426.0
2017-02-10 13:55:00,49.12,49.12,49.07,49.07,85183.0,31.7766,31.7766,31.7442,31.7442,85183.0
2017-02-10 14:00:00,49.07,49.09,49.06,49.08,98336.0,31.7442,31.7572,31.7378,31.7507,98336.0
2017-02-10 14:05:00,49.09,49.09,49.06,49.06,62164.0,31.7572,31.7572,31.7378,31.7378,62164.0
2017-02-10 14:10:00,49.07,49.08,49.04,49.08,94970.0,31.7442,31.7507,31.7248,31.7507,94970.0
2017-02-10 14:15:00,49.08,49.08,49.04,49.04,85259.0,31.7507,31.7507,31.7248,31.7248,85259.0
2017-02-10 14:20:00,49.05,49.05,49.02,49.03,74722.0,31.7313,31.7313,31.7119,31.7184,74722.0
2017-02-10 14:25:00,49.02,49.03,49.02,49.02,43585.0,31.7119,31.7184,31.7119,31.7119,43585.0
2017-02-10 14:30:00,49.03,49.04,49.01,49.01,59131.0,31.7184,31.7248,31.7054,31.7054,59131.0
2017-02-10 14:35:00,49.01,49.02,49.0,49.02,66855.0,31.7054,31.7119,31.6989,31.7119,66855.0
2017-02-10 14:40:00,49.02,49.03,49.01,49.03,58448.0,31.7119,31.7184,31.7054,31.7184,58448.0
2017-02-10 14:45:00,49.03,49.03,48.99,48.99,169658.0,31.7184,31.7184,31.6925,31.6925,169658.0
2017-02-10 14:50:00,49.0,49.0,48.97,48.98,163306.0,31.6989,31.6989,31.6795,31.686,163306.0
2017-02-10 14:55:00,48.99,48.99,48.95,48.96,85340.0,31.6925,31.6925,31.6666,31.6731,85340.0
2017-02-10 15:00:00,48.95,48.97,48.94,48.95,156559.0,31.6666,31.6795,31.6601,31.6666,156559.0
2017-02-10 15:05:00,48.95,48.99,48.94,48.99,112138.0,31.6666,31.6925,31.6601,31.6925,112138.0
2017-02-10 15:10:00,48.98,48.99,48.98,48.99,105891.0,31.686,31.6925,31.686,31.6925,105891.0
2017-02-10 15:15:00,48.98,49.0,48.98,48.98,87660.0,31.686,31.6989,31.686,31.686,87660.0
2017-02-10 15:20:00,48.99,48.99,48.95,48.96,65432.0,31.6925,31.6925,31.6666,31.6731,65432.0
2017-02-10 15:25:00,48.96,48.96,48.95,48.95,52367.0,31.6731,31.6731,31.6666,31.6666,52367.0
2017-02-10 15:30:00,48.96,48.97,48.94,48.95,118342.0,31.6731,31.6795,31.6601,31.6666,118342.0
2017-02-10 15:35:00,48.95,48.96,48.94,48.96,101972.0,31.6666,31.6731,31.6601,31.6731,101972.0
2017-02-10 15:40:00,48.96,49.02,48.95,49.01,234316.0,31.6731,31.7119,31.6666,31.7054,234316.0
2017-02-10 15:45:00,49.01,49.02,49.0,49.01,129155.0,31.7054,31.7119,31.6989,31.7054,129155.0
2017-02-10 15:50:00,49.01,49.01,48.98,48.98,313446.0,31.7054,31.7054,31.686,31.686,313446.0
2017-02-10 15:55:00,48.98,49.0,48.98,49.0,358455.0,31.686,31.6989,31.686,31.6989,358455.0
2017-02-13 09:30:00,48.27,48.61,48.08,48.52,1504329.0,31.2267,31.4467,31.1038,31.3884,1504329.0
2017-02-13 09:35:00,48.5,48.55,48.25,48.31,620956.0,31.3755,31.4078,31.2138,31.2526,620956.0
2017-02-13 09:40:00,48.32,48.52,48.3,48.42,392489.0,31.259,31.3884,31.2461,31.3237,392489.0
2017-02-13 09:45:00,48.41,48.46,48.3,48.44,371180.0,31.3173,31.3496,31.2461,31.3367,371180.0
2017-02-13 09:50:00,48.43,48.49,48.33,48.34,277410.0,31.3302,31.369,31.2655,31.272,277410.0
2017-02-13 09:55:00,48.34,48.43,48.28,48.4,465543.0,31.272,31.3302,31.2332,31.3108,465543.0
2017-02-13 10:00:00,48.41,48.42,48.34,48.34,453700.0,31.3173,31.3237,31.272,31.272,453700.0
2017-02-13 10:05:00,48.34,48.4,48.32,48.38,307204.0,31.272,31.3108,31.259,31.2979,307204.0
2017-02-13 10:10:00,48.38,48.44,48.36,48.4,251619.0,31.2979,31.3367,31.2849,31.3108,251619.0
2017-02-13 10:15:00,48.4,48.45,48.38,48.43,253281.0,31.3108,31.3431,31.2979,31.3302,253281.0
2017-02-13 10:20:00,48.43,48.49,48.41,48.46,136373.0,31.3302,31.369,31.3173,31.3496,136373.0
2017-02-13 10:25:00,48.46,48.48,48.43,48.47,222928.0,31.3496,31.3626,31.3302,31.3561,222928.0
2017-02-13 10:30:00,48.47,48.58,48.45,48.56,417549.0,31.3561,31.4272,31.3431,31.4143,417549.0
2017-02-13 10:35:00,48.57,48.6,48.53,48.55,209060.0,31.4208,31.4402,31.3949,31.4078,209060.0
2017-02-13 10:40:00,48.55,48.58,48.51,48.52,325720.0,31.4078,31.4272,31.382,31.3884,325720.0
2017-02-13 10:45:00,48.51,48.52,48.42,48.47,310371.0,31.382,31.3884,31.3237,31.3561,310371.0
2017-02-13 10:50:00,48.46,48.48,48.38,48.39,224594.0,31.3496,31.3626,31.2979,31.3043,224594.0
2017-02-13 10:55:00,48.38,48.41,48.35,48.4,325195.0,31.2979,31.3173,31.2785,31.3108,325195.0
2017-02-13 11:00:00,48.39,48.43,48.38,48.41,200453.0,31.3043,31.3302,31.2979,31.3173,200453.0
2017-02-13 11:05:00,48.41,48.43,48.38,48.39,162647.0,31.3173,31.3302,31.2979,31.3043,162647.0
2017-02-13 11:10:00,48.39,48.4,48.35,48.37,178128.0,31.3043,31.3108,31.2785,31.2914,178128.0
2017-02-13 11:15:00,48.37,48.44,48.36,48.42,157350.0,31.2914,31.3367,31.2849,31.3237,157350.0
2017-02-13 11:20:00,48.41,48.58,48.41,48.57,255903.0,31.3173,31.4272,31.3173,31.4208,255903.0
2017-02-13 11:25:00,48.56,48.57,48.49,48.5,136434.0,31.4143,31.4208,31.369,31.3755,136434.0
2017-02-13 11:30:00,48.5,48.59,48.5,48.54,129298.0,31.3755,31.4337,31.3755,31.4014,129298.0
2017-02-13 11:35:00,48.55,48.58,48.54,48.54,399234.0,31.4078,31.4272,31.4014,31.4014,399234.0
2017-02-13 11:40:00,48.55,48.55,48.47,48.48,123955.0,31.4078,31.4078,31.3561,31.3626,123955.0
2017-02-13 11:45:00,48.48,48.52,48.47,48.52,109612.0,31.3626,31.3884,31.3561,31.3884,109612.0
2017-02-13 11:50:00,48.52,48.52,48.48,48.5,77555.0,31.3884,31.3884,31.3626,31.3755,77555.0
2017-02-13 11:55:00,48.5,48.53,48.49,48.52,123774.0,31.3755,31.3949,31.369,31.3884,123774.0
2017-02-13 12:00:00,48.52,48.59,48.51,48.59,81694.0,31.3884,31.4337,31.382,31.4337,81694.0
2017-02-13 12:05:00,48.58,48.61,48.55,48.56,104823.0,31.4272,31.4467,31.4078,31.4143,104823.0
2017-02-13 12:10:00,48.57,48.57,48.54,48.55,57991.0,31.4208,31.4208,31.4014,31.4078,57991.0
2017-02-13 12:15:00,48.56,48.57,48.53,48.54,80565.0,31.4143,31.4208,31.3949,31.4014,80565.0
2017-02-13 12:20:00,48.54,48.56,48.52,48.54,83873.0,31.4014,31.4143,31.3884,31.4014,83873.0
2017-02-13 12:25:00,48.54,48.54,48.51,48.53,52781.0,31.4014,31.4014,31.382,31.3949,52781.0
2017-02-13 12:30:00,48.53,48.53,48.51,48.52,58020.0,31.3949,31.3949,31.382,31.3884,58020.0
2017-02-13 12:35:00,48.52,48.53,48.51,48.52,62313.0,31.3884,31.3949,31.382,31.3884,62313.0
2017-02-13 12:40:00,48.52,48.55,48.51,48.53,134528.0,31.3884,31.4078,31.382,31.3949,134528.0
2017-02-13 12:45:00,48.53,48.55,48.5,48.51,82953.0,31.3949,31.4078,31.3755,31.382,82953.0
2017-02-13 12:50:00,48.51,48.51,48.47,48.49,151072.0,31.382,31.382,31.3561,31.369,151072.0
2017-02-13 12:55:00,48.48,48.5,48.45,48.5,320576.0,31.3626,31.3755,31.3431,31.3755,320576.0
2017-02-13 13:00:00,48.5,48.51,48.45,48.49,151614.0,31.3755,31.382,31.3431,31.369,151614.0
2017-02-13 13:05:00,48.49,48.51,48.48,48.49,90882.0,31.369,31.382,31.3626,31.369,90882.0
2017-02-13 13:10:00,48.5,48.57,48.49,48.57,150813.0,31.3755,31.4208,31.369,31.4208,150813.0
2017-02-13 13:15:00,48.57,48.58,48.53,48.55,73428.0,31.4208,31.4272,31.3949,31.4078,73428.0
2017-02-13 13:20:00,48.55,48.6,48.55,48.56,115108.0,31.4078,31.4402,31.4078,31.4143,115108.0
2017-02-13 13:25:00,48.55,48.6,48.54,48.59,113783.0,31.4078,31.4402,31.4014,31.4337,113783.0
2017-02-13 13:30:00,48.59,48.61,48.56,48.59,88990.0,31.4337,31.4467,31.4143,31.4337,88990.0
2017-02-13 13:35:00,48.6,48.62,48.56,48.59,153417.0,31.4402,31.4531,31.4143,31.4337,153417.0
2017-02-13 13:40:00,48.59,48.59,48.55,48.58,92980.0,31.4337,31.4337,31.4078,31.4272,92980.0
2017-02-13 13:45:00,48.59,48.59,48.52,48.53,77427.0,31.4337,31.4337,31.3884,31.3949,77427.0
2017-02-13 13:50:00,48.52,48.54,48.51,48.53,76784.0,31.3884,31.4014,31.382,31.3949,76784.0
2017-02-13 13:55:00,48.53,48.58,48.52,48.58,88909.0,31.3949,31.4272,31.3884,31.4272,88909.0
2017-02-13 14:00:00,48.58,48.59,48.56,48.58,134495.0,31.4272,31.4337,31.4143,31.4272,134495.0
2017-02-13 14:05:00,48.59,48.59,48.56,48.58,86447.0,31.4337,31.4337,31.4143,31.4272,86447.0
2017-02-13 14:10:00,48.58,48.6,48.56,48.6,95675.0,31.4272,31.4402,31.4143,31.4402,95675.0
2017-02-13 14:15:00,48.59,48.6,48.57,48.59,98206.0,31.4337,31.4402,31.4208,31.4337,98206.0
2017-02-13 14:20:00,48.59,48.6,48.58,48.58,106543.0,31.4337,31.4402,31.4272,31.4272,106543.0
2017-02-13 14:25:00,48.59,48.6,48.57,48.58,52024.0,31.4337,31.4402,31.4208,31.4272,52024.0
2017-02-13 14:30:00,48.57,48.58,48.55,48.58,81310.0,31.4208,31.4272,31.4078,31.4272,81310.0
2017-02-13 14:35:00,48.58,48.6,48.57,48.59,100030.0,31.4272,31.4402,31.4208,31.4337,100030.0
2017-02-13 14:40:00,48.59,48.6,48.55,48.59,131089.0,31.4337,31.4402,31.4078,31.4337,131089.0
2017-02-13 14:45:00,48.59,48.59,48.55,48.57,70020.0,31.4337,31.4337,31.4078,31.4208,70020.0
2017-02-13 14:50:00,48.57,48.57,48.52,48.52,89858.0,31.4208,31.4208,31.3884,31.3884,89858.0
2017-02-13 14:55:00,48.52,48.53,48.5,48.5,180261.0,31.3884,31.3949,31.3755,31.3755,180261.0
2017-02-13 15:00:00,48.51,48.55,48.5,48.55,119576.0,31.382,31.4078,31.3755,31.4078,119576.0
2017-02-13 15:05:00,48.55,48.6,48.54,48.58,111841.0,31.4078,31.4402,31.4014,31.4272,111841.0
2017-02-13 15:10:00,48.59,48.59,48.56,48.58,190384.0,31.4337,31.4337,31.4143,31.4272,190384.0
2017-02-13 15:15:00,48.58,48.58,48.52,48.54,158821.0,31.4272,31.4272,31.3884,31.4014,158821.0
2017-02-13 15:20:00,48.53,48.55,48.52,48.54,229084.0,31.3949,31.4078,31.3884,31.4014,229084.0
2017-02-13 15:25:00,48.55,48.57,48.54,48.57,194223.0,31.4078,31.4208,31.4014,31.4208,194223.0
2017-02-13 15:30:00,48.56,48.57,48.54,48.55,143074.0,31.4143,31.4208,31.4014,31.4078,143074.0
2017-02-13 15:35:00,48.55,48.57,48.52,48.55,229571.0,31.4078,31.4208,31.3884,31.4078,229571.0
2017-02-13 15:40:00,48.55,48.56,48.52,48.55,164141.0,31.4078,31.4143,31.3884,31.4078,164141.0
2017-02-13 15:45:00,48.55,48.58,48.55,48.55,176708.0,31.4078,31.4272,31.4078,31.4078,176708.0
2017-02-13 15:50:00,48.55,48.56,48.52,48.53,317726.0,31.4078,31.4143,31.3884,31.3949,317726.0
2017-02-13 15:55:00,48.52,48.56,48.51,48.55,764042.0,31.3884,31.4143,31.382,31.4078,764042.0
2017-02-14 09:30:00,48.31,48.47,48.09,48.34,906306.0,31.2526,31.3561,31.1103,31.272,906306.0
2017-02-14 09:35:00,48.35,48.39,48.28,48.39,482355.0,31.2785,31.3043,31.2332,31.3043,482355.0
2017-02-14 09:40:00,48.38,48.4,48.27,48.29,341737.0,31.2979,31.3108,31.2267,31.2396,341737.0
2017-02-14 09:45:00,48.3,48.3,48.16,48.28,626163.0,31.2461,31.2461,31.1555,31.2332,626163.0
2017-02-14 09:50:00,48.28,48.37,48.25,48.27,524091.0,31.2332,31.2914,31.2138,31.2267,524091.0
2017-02-14 09:55:00,48.27,48.32,48.26,48.26,234277.0,31.2267,31.259,31.2202,31.2202,234277.0
2017-02-14 10:00:00,48.26,48.27,48.18,48.2,306013.0,31.2202,31.2267,31.1685,31.1814,306013.0
2017-02-14 10:05:00,48.2,48.22,48.14,48.14,214394.0,31.1814,31.1944,31.1426,31.1426,214394.0
2017-02-14 10:10:00,48.15,48.25,48.13,48.23,349183.0,31.1491,31.2138,31.1361,31.2008,349183.0
2017-02-14 10:15:00,48.23,48.25,48.16,48.16,162103.0,31.2008,31.2138,31.1555,31.1555,162103.0
2017-02-14 10:20:00,48.16,48.17,48.12,48.12,186280.0,31.1555,31.162,31.1297,31.1297,186280.0
2017-02-14 10:25:00,48.12,48.14,48.11,48.13,222387.0,31.1297,31.1426,31.1232,31.1361,222387.0
2017-02-14 10:30:00,48.13,48.14,48.07,48.07,213714.0,31.1361,31.1426,31.0973,31.0973,213714.0
2017-02-14 10:35:00,48.07,48.08,48.03,48.03,417402.0,31.0973,31.1038,31.0714,31.0714,417402.0
2017-02-14 10:40:00,48.03,48.04,47.99,48.02,612340.0,31.0714,31.0779,31.0456,31.065,612340.0
2017-02-14 10:45:00,48.02,48.02,47.99,48.01,334198.0,31.065,31.065,31.0456,31.0585,334198.0
2017-02-14 10:50:00,48.01,48.06,48.0,48.02,325871.0,31.0585,31.0908,31.052,31.065,325871.0
2017-02-14 10:55:00,48.03,48.05,48.01,48.05,240920.0,31.0714,31.0844,31.0585,31.0844,240920.0
2017-02-14 11:00:00,48.05,48.07,48.03,48.05,146878.0,31.0844,31.0973,31.0714,31.0844,146878.0
2017-02-14 11:05:00,48.05,48.1,48.04,48.09,301392.0,31.0844,31.1167,31.0779,31.1103,301392.0
2017-02-14 11:10:00,48.09,48.15,48.08,48.14,255599.0,31.1103,31.1491,31.1038,31.1426,255599.0
2017-02-14 11:15:00,48.15,48.16,48.14,48.15,225759.0,31.1491,31.1555,31.1426,31.1491,225759.0
2017-02-14 11:20:00,48.16,48.18,48.15,48.15,215427.0,31.1555,31.1685,31.1491,31.1491,215427.0
2017-02-14 11:25:00,48.15,48.16,48.14,48.15,192538.0,31.1491,31.1555,31.1426,31.1491,192538.0
2017-02-14 11:30:00,48.15,48.17,48.13,48.14,130010.0,31.1491,31.162,31.1361,31.1426,130010.0
2017-02-14 11:35:00,48.14,48.15,48.13,48.14,109381.0,31.1426,31.1491,31.1361,31.1426,109381.0
2017-02-14 11:40:00,48.15,48.15,48.13,48.14,72754.0,31.1491,31.1491,31.1361,31.1426,72754.0
2017-02-14 11:45:00,48.14,48.14,48.09,48.11,190184.0,31.1426,31.1426,31.1103,31.1232,190184.0
2017-02-14 11:50:00,48.11,48.13,48.09,48.1,103437.0,31.1232,31.1361,31.1103,31.1167,103437.0
2017-02-14 11:55:00,48.1,48.14,48.09,48.12,392259.0,31.1167,31.1426,31.1103,31.1297,392259.0
2017-02-14 12:00:00,48.13,48.14,48.11,48.12,205783.0,31.1361,31.1426,31.1232,31.1297,205783.0
2017-02-14 12:05:00,48.11,48.12,48.1,48.1,62148.0,31.1232,31.1297,31.1167,31.1167,62148.0
2017-02-14 12:10:00,48.1,48.11,48.07,48.1,225601.0,31.1167,31.1232,31.0973,31.1167,225601.0
2017-02-14 12:15:00,48.1,48.1,48.06,48.07,84942.0,31.1167,31.1167,31.0908,31.0973,84942.0
2017-02-14 12:20:00,48.07,48.13,48.06,48.12,128850.0,31.0973,31.1361,31.0908,31.1297,128850.0
2017-02-14 12:25:00,48.12,48.12,48.08,48.09,147397.0,31.1297,31.1297,31.1038,31.1103,147397.0
2017-02-14 12:30:00,48.09,48.13,48.08,48.12,144997.0,31.1103,31.1361,31.1038,31.1297,144997.0
2017-02-14 12:35:00,48.12,48.14,48.11,48.12,70136.0,31.1297,31.1426,31.1232,31.1297,70136.0
2017-02-14 12:40:00,48.13,48.13,48.1,48.11,66598.0,31.1361,31.1361,31.1167,31.1232,66598.0
2017-02-14 12:45:00,48.12,48.12,48.1,48.12,49496.0,31.1297,31.1297,31.1167,31.1297,49496.0
2017-02-14 12:50:00,48.12,48.14,48.11,48.13,118005.0,31.1297,31.1426,31.1232,31.1361,118005.0
2017-02-14 12:55:00,48.12,48.15,48.12,48.12,97656.0,31.1297,31.1491,31.1297,31.1297,97656.0
2017-02-14 13:00:00,48.13,48.15,48.12,48.15,61737.0,31.1361,31.1491,31.1297,31.1491,61737.0
2017-02-14 13:05:00,48.15,48.17,48.14,48.16,166811.0,31.1491,31.162,31.1426,31.1555,166811.0
2017-02-14 13:10:00,48.15,48.16,48.14,48.16,152916.0,31.1491,31.1555,31.1426,31.1555,152916.0
2017-02-14 13:15:00,48.16,48.17,48.13,48.14,77868.0,31.1555,31.162,31.1361,31.1426,77868.0
2017-02-14 13:20:00,48.15,48.17,48.13,48.16,90014.0,31.1491,31.162,31.1361,31.1555,90014.0
2017-02-14 13:25:00,48.16,48.17,48.12,48.13,107482.0,31.1555,31.162,31.1297,31.1361,107482.0
2017-02-14 13:30:00,48.13,48.14,48.12,48.13,161145.0,31.1361,31.1426,31.1297,31.1361,161145.0
2017-02-14 13:35:00,48.13,48.15,48.12,48.15,109736.0,31.1361,31.1491,31.1297,31.1491,109736.0
2017-02-14 13:40:00,48.15,48.2,48.13,48.19,106728.0,31.1491,31.1814,31.1361,31.1749,106728.0
2017-02-14 13:45:00,48.19,48.2,48.17,48.17,82569.0,31.1749,31.1814,31.162,31.162,82569.0
2017-02-14 13:50:00,48.16,48.2,48.16,48.2,89202.0,31.1555,31.1814,31.1555,31.1814,89202.0
2017-02-14 13:55:00,48.2,48.22,48.17,48.18,339772.0,31.1814,31.1944,31.162,31.1685,339772.0
2017-02-14 14:00:00,48.17,48.21,48.16,48.2,287406.0,31.162,31.1879,31.1555,31.1814,287406.0
2017-02-14 14:05:00,48.2,48.26,48.19,48.25,205677.0,31.1814,31.2202,31.1749,31.2138,205677.0
2017-02-14 14:10:00,48.26,48.27,48.24,48.25,105642.0,31.2202,31.2267,31.2073,31.2138,105642.0
2017-02-14 14:15:00,48.25,48.31,48.24,48.3,131784.0,31.2138,31.2526,31.2073,31.2461,131784.0
2017-02-14 14:20:00,48.3,48.31,48.29,48.3,121644.0,31.2461,31.2526,31.2396,31.2461,121644.0
2017-02-14 14:25:00,48.3,48.3,48.22,48.24,194868.0,31.2461,31.2461,31.1944,31.2073,194868.0
2017-02-14 14:30:00,48.25,48.25,48.24,48.24,52673.0,31.2138,31.2138,31.2073,31.2073,52673.0
2017-02-14 14:35:00,48.25,48.26,48.22,48.22,163856.0,31.2138,31.2202,31.1944,31.1944,163856.0
2017-02-14 14:40:00,48.22,48.24,48.21,48.23,124317.0,31.1944,31.2073,31.1879,31.2008,124317.0
2017-02-14 14:45:00,48.23,48.23,48.19,48.22,186576.0,31.2008,31.2008,31.1749,31.1944,186576.0
2017-02-14 14:50:00,48.21,48.27,48.21,48.25,129538.0,31.1879,31.2267,31.1879,31.2138,129538.0
2017-02-14 14:55:00,48.25,48.29,48.24,48.28,102131.0,31.2138,31.2396,31.2073,31.2332,102131.0
2017-02-14 15:00:00,48.28,48.28,48.26,48.27,106077.0,31.2332,31.2332,31.2202,31.2267,106077.0
2017-02-14 15:05:00,48.27,48.27,48.24,48.25,97396.0,31.2267,31.2267,31.2073,31.2138,97396.0
2017-02-14 15:10:00,48.24,48.26,48.23,48.23,480322.0,31.2073,31.2202,31.2008,31.2008,480322.0
2017-02-14 15:15:00,48.23,48.25,48.21,48.22,192096.0,31.2008,31.2138,31.1879,31.1944,192096.0
2017-02-14 15:20:00,48.22,48.25,48.21,48.22,239488.0,31.1944,31.2138,31.1879,31.1944,239488.0
2017-02-14 15:25:00,48.22,48.24,48.21,48.24,198202.0,31.1944,31.2073,31.1879,31.2073,198202.0
2017-02-14 15:30:00,48.24,48.24,48.18,48.19,230879.0,31.2073,31.2073,31.1685,31.1749,230879.0
2017-02-14 15:35:00,48.19,48.22,48.18,48.21,280281.0,31.1749,31.1944,31.1685,31.1879,280281.0
2017-02-14 15:40:00,48.21,48.21,48.18,48.18,454788.0,31.1879,31.1879,31.1685,31.1685,454788.0
2017-02-14 15:45:00,48.19,48.19,48.16,48.17,423709.0,31.1749,31.1749,31.1555,31.162,423709.0
2017-02-14 15:50:00,48.17,48.19,48.14,48.15,885913.0,31.162,31.1749,31.1426,31.1491,885913.0
2017-02-14 15:55:00,48.15,48.27,48.12,48.26,1152273.0,31.1491,31.2267,31.1297,31.2202,1152273.0
2017-02-15 09:30:00,48.0,48.01,47.91,47.95,841108.0,31.052,31.0585,30.9938,31.0197,841108.0
2017-02-15 09:35:00,47.95,47.98,47.8,47.82,617071.0,31.0197,31.0391,30.9226,30.9356,617071.0
2017-02-15 09:40:00,47.83,47.99,47.82,47.97,444372.0,30.9421,31.0456,30.9356,31.0326,444372.0
2017-02-15 09:45:00,47.97,47.97,47.88,47.9,331950.0,31.0326,31.0326,30.9744,30.9873,331950.0
2017-02-15 09:50:00,47.89,47.96,47.88,47.92,276810.0,30.9809,31.0262,30.9744,31.0003,276810.0
2017-02-15 09:55:00,47.92,48.01,47.91,48.0,220998.0,31.0003,31.0585,30.9938,31.052,220998.0
2017-02-15 10:00:00,47.99,48.02,47.98,47.98,243272.0,31.0456,31.065,31.0391,31.0391,243272.0
2017-02-15 10:05:00,47.98,48.01,47.97,48.01,292374.0,31.0391,31.0585,31.0326,31.0585,292374.0
2017-02-15 10:10:00,48.01,48.01,47.97,48.01,263644.0,31.0585,31.0585,31.0326,31.0585,263644.0
2017-02-15 10:15:00,48.0,48.03,47.98,47.99,191824.0,31.052,31.0714,31.0391,31.0456,191824.0
2017-02-15 10:20:00,47.99,48.01,47.98,48.0,132035.0,31.0456,31.0585,31.0391,31.052,132035.0
2017-02-15 10:25:00,48.01,48.01,47.93,47.97,263669.0,31.0585,31.0585,31.0067,31.0326,263669.0
2017-02-15 10:30:00,47.97,47.98,47.95,47.97,211854.0,31.0326,31.0391,31.0197,31.0326,211854.0
2017-02-15 10:35:00,47.97,47.98,47.95,47.97,472891.0,31.0326,31.0391,31.0197,31.0326,472891.0
2017-02-15 10:40:00,47.98,48.02,47.96,48.01,187995.0,31.0391,31.065,31.0262,31.0585,187995.0
2017-02-15 10:45:00,48.02,48.06,47.98,47.98,252931.0,31.065,31.0908,31.0391,31.0391,252931.0
2017-02-15 10:50:00,47.98,48.03,47.93,47.95,229912.0,31.0391,31.0714,31.0067,31.0197,229912.0
2017-02-15 10:55:00,47.95,47.96,47.94,47.95,180855.0,31.0197,31.0262,31.0132,31.0197,180855.0
2017-02-15 11:00:00,47.94,47.95,47.92,47.93,167164.0,31.0132,31.0197,31.0003,31.0067,167164.0
2017-02-15 11:05:00,47.93,47.96,47.93,47.93,230934.0,31.0067,31.0262,31.0067,31.0067,230934.0
2017-02-15 11:10:00,47.93,47.97,47.93,47.97,150343.0,31.0067,31.0326,31.0067,31.0326,150343.0
2017-02-15 11:15:00,47.97,47.97,47.96,47.97,152224.0,31.0326,31.0326,31.0262,31.0326,152224.0
2017-02-15 11:20:00,47.96,47.97,47.93,47.96,198502.0,31.0262,31.0326,31.0067,31.0262,198502.0
2017-02-15 11:25:00,47.96,47.96,47.92,47.93,124352.0,31.0262,31.0262,31.0003,31.0067,124352.0
2017-02-15 11:30:00,47.93,47.94,47.92,47.92,109003.0,31.0067,31.0132,31.0003,31.0003,109003.0
2017-02-15 11:35:00,47.92,47.96,47.9,47.94,174519.0,31.0003,31.0262,30.9873,31.0132,174519.0
2017-02-15 11:40:00,47.94,47.96,47.93,47.96,126329.0,31.0132,31.0262,31.0067,31.0262,126329.0
2017-02-15 11:45:00,47.95,47.97,47.93,47.94,174470.0,31.0197,31.0326,31.0067,31.0132,174470.0
2017-02-15 11:50:00,47.95,47.95,47.91,47.92,90329.0,31.0197,31.0197,30.9938,31.0003,90329.0
2017-02-15 11:55:00,47.92,47.95,47.92,47.94,89769.0,31.0003,31.0197,31.0003,31.0132,89769.0
2017-02-15 12:00:00,47.93,47.94,47.91,47.93,124808.0,31.0067,31.0132,30.9938,31.0067,124808.0
2017-02-15 12:05:00,47.93,47.96,47.92,47.95,135907.0,31.0067,31.0262,31.0003,31.0197,135907.0
2017-02-15 12:10:00,47.95,47.95,47.94,47.94,50614.0,31.0197,31.0197,31.0132,31.0132,50614.0
2017-02-15 12:15:00,47.95,47.97,47.94,47.94,98369.0,31.0197,31.0326,31.0132,31.0132,98369.0
2017-02-15 12:20:00,47.95,47.95,47.94,47.95,65878.0,31.0197,31.0197,31.0132,31.0197,65878.0
2017-02-15 12:25:00,47.94,47.95,47.94,47.94,71037.0,31.0132,31.0197,31.0132,31.0132,71037.0
2017-02-15 12:30:00,47.94,47.97,47.94,47.96,130613.0,31.0132,31.0326,31.0132,31.0262,130613.0
2017-02-15 12:35:00,47.97,48.0,47.95,47.98,131423.0,31.0326,31.052,31.0197,31.0391,131423.0
2017-02-15 12:40:00,47.98,47.99,47.97,47.97,58309.0,31.0391,31.0456,31.0326,31.0326,58309.0
2017-02-15 12:45:00,47.98,47.98,47.96,47.97,77561.0,31.0391,31.0391,31.0262,31.0326,77561.0
2017-02-15 12:50:00,47.97,47.98,47.96,47.98,70193.0,31.0326,31.0391,31.0262,31.0391,70193.0
2017-02-15 12:55:00,47.97,47.98,47.96,47.96,84629.0,31.0326,31.0391,31.0262,31.0262,84629.0
2017-02-15 13:00:00,47.96,47.98,47.96,47.97,98061.0,31.0262,31.0391,31.0262,31.0326,98061.0
2017-02-15 13:05:00,47.97,47.98,47.95,47.96,149808.0,31.0326,31.0391,31.0197,31.0262,149808.0
2017-02-15 13:10:00,47.97,47.97,47.93,47.94,68262.0,31.0326,31.0326,31.0067,31.0132,68262.0
2017-02-15 13:15:00,47.94,47.94,47.93,47.94,144809.0,31.0132,31.0132,31.0067,31.0132,144809.0
2017-02-15 13:20:00,47.94,47.94,47.93,47.93,61002.0,31.0132,31.0132,31.0067,31.0067,61002.0
2017-02-15 13:25:00,47.93,47.94,47.92,47.93,124890.0,31.0067,31.0132,31.0003,31.0067,124890.0
2017-02-15 13:30:00,47.94,47.94,47.91,47.92,129318.0,31.0132,31.0132,30.9938,31.0003,129318.0
2017-02-15 13:35:00,47.92,47.96,47.92,47.94,100769.0,31.0003,31.0262,31.0003,31.0132,100769.0
2017-02-15 13:40:00,47.95,47.95,47.94,47.95,60131.0,31.0197,31.0197,31.0132,31.0197,60131.0
2017-02-15 13:45:00,47.94,47.95,47.93,47.94,123680.0,31.0132,31.0197,31.0067,31.0132,123680.0
2017-02-15 13:50:00,47.94,47.94,47.92,47.92,335169.0,31.0132,31.0132,31.0003,31.0003,335169.0
2017-02-15 13:55:00,47.93,47.93,47.9,47.9,135536.0,31.0067,31.0067,30.9873,30.9873,135536.0
2017-02-15 14:00:00,47.9,47.94,47.9,47.94,282774.0,30.9873,31.0132,30.9873,31.0132,282774.0
2017-02-15 14:05:00,47.94,47.95,47.93,47.94,120837.0,31.0132,31.0197,31.0067,31.0132,120837.0
2017-02-15 14:10:00,47.93,47.96,47.93,47.93,176019.0,31.0067,31.0262,31.0067,31.0067,176019.0
2017-02-15 14:15:00,47.94,47.97,47.93,47.97,113265.0,31.0132,31.0326,31.0067,31.0326,113265.0
2017-02-15 14:20:00,47.97,47.97,47.93,47.93,150050.0,31.0326,31.0326,31.0067,31.0067,150050.0
2017-02-15 14:25:00,47.93,47.95,47.93,47.95,159740.0,31.0067,31.0197,31.0067,31.0197,159740.0
2017-02-15 14:30:00,47.95,47.95,47.94,47.95,97919.0,31.0197,31.0197,31.0132,31.0197,97919.0
2017-02-15 14:35:00,47.95,47.95,47.93,47.93,185259.0,31.0197,31.0197,31.0067,31.0067,185259.0
2017-02-15 14:40:00,47.94,47.95,47.93,47.93,213718.0,31.0132,31.0197,31.0067,31.0067,213718.0
2017-02-15 14:45:00,47.93,47.95,47.93,47.94,124167.0,31.0067,31.0197,31.0067,31.0132,124167.0
2017-02-15 14:50:00,47.95,47.95,47.92,47.95,144608.0,31.0197,31.0197,31.0003,31.0197,144608.0
2017-02-15 14:55:00,47.95,47.95,47.92,47.93,238684.0,31.0197,31.0197,31.0003,31.0067,238684.0
2017-02-15 15:00:00,47.93,47.95,47.92,47.93,157141.0,31.0067,31.0197,31.0003,31.0067,157141.0
2017-02-15 15:05:00,47.94,47.95,47.93,47.95,145946.0,31.0132,31.0197,31.0067,31.0197,145946.0
2017-02-15 15:10:00,47.94,47.96,47.94,47.95,239069.0,31.0132,31.0262,31.0132,31.0197,239069.0
2017-02-15 15:15:00,47.95,47.96,47.94,47.95,462755.0,31.0197,31.0262,31.0132,31.0197,462755.0
2017-02-15 15:20:00,47.95,47.96,47.94,47.96,197187.0,31.0197,31.0262,31.0132,31.0262,197187.0
2017-02-15 15:25:00,47.96,47.96,47.95,47.96,181205.0,31.0262,31.0262,31.0197,31.0262,181205.0
2017-02-15 15:30:00,47.96,48.0,47.95,48.0,219488.0,31.0262,31.052,31.0197,31.052,219488.0
2017-02-15 15:35:00,48.0,48.01,47.99,48.0,299545.0,31.052,31.0585,31.0456,31.052,299545.0
2017-02-15 15:40:00,48.0,48.07,47.99,48.05,405372.0,31.052,31.0973,31.0456,31.0844,405372.0
2017-02-15 15:45:00,48.06,48.06,48.05,48.05,201544.0,31.0908,31.0908,31.0844,31.0844,201544.0
2017-02-15 15:50:00,48.05,48.06,48.04,48.06,369909.0,31.0844,31.0908,31.0779,31.0908,369909.0
2017-02-15 15:55:00,48.06,48.1,48.05,48.08,991989.0,31.0908,31.1167,31.0844,31.1038,991989.0
2017-02-16 09:30:00,48.03,48.05,47.89,47.9,759209.0,31.0714,31.0844,30.9809,30.9873,759209.0
2017-02-16 09:35:00,47.9,47.98,47.9,47.94,412773.0,30.9873,31.0391,30.9873,31.0132,412773.0
2017-02-16 09:40:00,47.94,48.03,47.93,47.97,256751.0,31.0132,31.0714,31.0067,31.0326,256751.0
2017-02-16 09:45:00,47.97,48.04,47.95,48.03,295533.0,31.0326,31.0779,31.0197,31.0714,295533.0
2017-02-16 09:50:00,48.04,48.12,48.03,48.11,225686.0,31.0779,31.1297,31.0714,31.1232,225686.0
2017-02-16 09:55:00,48.11,48.12,48.08,48.12,171793.0,31.1232,31.1297,31.1038,31.1297,171793.0
2017-02-16 10:00:00,48.12,48.25,48.11,48.23,352073.0,31.1297,31.2138,31.1232,31.2008,352073.0
2017-02-16 10:05:00,48.24,48.24,48.18,48.21,148089.0,31.2073,31.2073,31.1685,31.1879,148089.0
2017-02-16 10:10:00,48.21,48.24,48.2,48.22,150180.0,31.1879,31.2073,31.1814,31.1944,150180.0
2017-02-16 10:15:00,48.22,48.24,48.16,48.19,167228.0,31.1944,31.2073,31.1555,31.1749,167228.0
2017-02-16 10:20:00,48.19,48.24,48.14,48.15,140059.0,31.1749,31.2073,31.1426,31.1491,140059.0
2017-02-16 10:25:00,48.14,48.17,48.1,48.11,116001.0,31.1426,31.162,31.1167,31.1232,116001.0
2017-02-16 10:30:00,48.1,48.2,48.1,48.2,143626.0,31.1167,31.1814,31.1167,31.1814,143626.0
2017-02-16 10:35:00,48.2,48.23,48.16,48.22,148486.0,31.1814,31.2008,31.1555,31.1944,148486.0
2017-02-16 10:40:00,48.21,48.23,48.2,48.22,143600.0,31.1879,31.2008,31.1814,31.1944,143600.0
2017-02-16 10:45:00,48.22,48.23,48.16,48.16,216446.0,31.1944,31.2008,31.1555,31.1555,216446.0
2017-02-16 10:50:00,48.16,48.2,48.13,48.15,588236.0,31.1555,31.1814,31.1361,31.1491,588236.0
2017-02-16 10:55:00,48.15,48.18,48.13,48.18,327237.0,31.1491,31.1685,31.1361,31.1685,327237.0
2017-02-16 11:00:00,48.18,48.22,48.17,48.19,195943.0,31.1685,31.1944,31.162,31.1749,195943.0
2017-02-16 11:05:00,48.2,48.23,48.19,48.22,273547.0,31.1814,31.2008,31.1749,31.1944,273547.0
2017-02-16 11:10:00,48.22,48.23,48.18,48.23,194484.0,31.1944,31.2008,31.1685,31.2008,194484.0
2017-02-16 11:15:00,48.23,48.23,48.2,48.2,192808.0,31.2008,31.2008,31.1814,31.1814,192808.0
2017-02-16 11:20:00,48.2,48.25,48.18,48.23,254920.0,31.1814,31.2138,31.1685,31.2008,254920.0
2017-02-16 11:25:00,48.23,48.26,48.21,48.21,149322.0,31.2008,31.2202,31.1879,31.1879,149322.0
2017-02-16 11:30:00,48.21,48.28,48.21,48.27,427157.0,31.1879,31.2332,31.1879,31.2267,427157.0
2017-02-16 11:35:00,48.28,48.37,48.27,48.37,244323.0,31.2332,31.2914,31.2267,31.2914,244323.0
2017-02-16 11:40:00,48.37,48.38,48.33,48.36,154489.0,31.2914,31.2979,31.2655,31.2849,154489.0
2017-02-16 11:45:00,48.36,48.36,48.3,48.33,156144.0,31.2849,31.2849,31.2461,31.2655,156144.0
2017-02-16 11:50:00,48.32,48.36,48.32,48.34,221556.0,31.259,31.2849,31.259,31.272,221556.0
2017-02-16 11:55:00,48.34,48.38,48.33,48.34,122194.0,31.272,31.2979,31.2655,31.272,122194.0
2017-02-16 12:00:00,48.34,48.36,48.31,48.32,151910.0,31.272,31.2849,31.2526,31.259,151910.0
2017-02-16 12:05:00,48.32,48.32,48.27,48.3,122947.0,31.259,31.259,31.2267,31.2461,122947.0
2017-02-16 12:10:00,48.3,48.35,48.29,48.31,108652.0,31.2461,31.2785,31.2396,31.2526,108652.0
2017-02-16 12:15:00,48.3,48.35,48.29,48.35,77838.0,31.2461,31.2785,31.2396,31.2785,77838.0
2017-02-16 12:20:00,48.35,48.41,48.35,48.39,216289.0,31.2785,31.3173,31.2785,31.3043,216289.0
2017-02-16 12:25:00,48.39,48.41,48.38,48.39,170988.0,31.3043,31.3173,31.2979,31.3043,170988.0
2017-02-16 12:30:00,48.38,48.43,48.38,48.4,111434.0,31.2979,31.3302,31.2979,31.3108,111434.0
2017-02-16 12:35:00,48.4,48.43,48.38,48.42,133494.0,31.3108,31.3302,31.2979,31.3237,133494.0
2017-02-16 12:40:00,48.42,48.44,48.39,48.43,149177.0,31.3237,31.3367,31.3043,31.3302,149177.0
2017-02-16 12:45:00,48.43,48.44,48.4,48.41,134466.0,31.3302,31.3367,31.3108,31.3173,134466.0
2017-02-16 12:50:00,48.4,48.44,48.4,48.42,138394.0,31.3108,31.3367,31.3108,31.3237,138394.0
2017-02-16 12:55:00,48.42,48.44,48.4,48.41,152987.0,31.3237,31.3367,31.3108,31.3173,152987.0
2017-02-16 13:00:00,48.41,48.42,48.4,48.4,78951.0,31.3173,31.3237,31.3108,31.3108,78951.0
2017-02-16 13:05:00,48.41,48.41,48.4,48.41,187142.0,31.3173,31.3173,31.3108,31.3173,187142.0
2017-02-16 13:10:00,48.41,48.41,48.36,48.36,274915.0,31.3173,31.3173,31.2849,31.2849,274915.0
2017-02-16 13:15:00,48.37,48.4,48.35,48.4,192915.0,31.2914,31.3108,31.2785,31.3108,192915.0
2017-02-16 13:20:00,48.4,48.41,48.36,48.37,158175.0,31.3108,31.3173,31.2849,31.2914,158175.0
2017-02-16 13:25:00,48.37,48.41,48.36,48.4,145089.0,31.2914,31.3173,31.2849,31.3108,145089.0
2017-02-16 13:30:00,48.41,48.41,48.36,48.4,104453.0,31.3173,31.3173,31.2849,31.3108,104453.0
2017-02-16 13:35:00,48.4,48.42,48.38,48.41,102533.0,31.3108,31.3237,31.2979,31.3173,102533.0
2017-02-16 13:40:00,48.41,48.44,48.38,48.4,108284.0,31.3173,31.3367,31.2979,31.3108,108284.0
2017-02-16 13:45:00,48.39,48.41,48.38,48.41,93645.0,31.3043,31.3173,31.2979,31.3173,93645.0
2017-02-16 13:50:00,48.41,48.41,48.38,48.4,110983.0,31.3173,31.3173,31.2979,31.3108,110983.0
2017-02-16 13:55:00,48.4,48.41,48.38,48.4,92500.0,31.3108,31.3173,31.2979,31.3108,92500.0
2017-02-16 14:00:00,48.4,48.42,48.38,48.4,122550.0,31.3108,31.3237,31.2979,31.3108,122550.0
2017-02-16 14:05:00,48.4,48.41,48.38,48.4,111005.0,31.3108,31.3173,31.2979,31.3108,111005.0
2017-02-16 14:10:00,48.39,48.44,48.39,48.43,235166.0,31.3043,31.3367,31.3043,31.3302,235166.0
2017-02-16 14:15:00,48.43,48.45,48.41,48.41,109532.0,31.3302,31.3431,31.3173,31.3173,109532.0
2017-02-16 14:20:00,48.41,48.42,48.41,48.41,111651.0,31.3173,31.3237,31.3173,31.3173,111651.0
2017-02-16 14:25:00,48.41,48.42,48.37,48.4,123308.0,31.3173,31.3237,31.2914,31.3108,123308.0
2017-02-16 14:30:00,48.4,48.4,48.37,48.38,68060.0,31.3108,31.3108,31.2914,31.2979,68060.0
2017-02-16 14:35:00,48.38,48.41,48.35,48.4,141552.0,31.2979,31.3173,31.2785,31.3108,141552.0
2017-02-16 14:40:00,48.41,48.44,48.39,48.4,153874.0,31.3173,31.3367,31.3043,31.3108,153874.0
2017-02-16 14:45:00,48.4,48.4,48.36,48.38,108816.0,31.3108,31.3108,31.2849,31.2979,108816.0
2017-02-16 14:50:00,48.38,48.38,48.33,48.36,140253.0,31.2979,31.2979,31.2655,31.2849,140253.0
2017-02-16 14:55:00,48.36,48.37,48.33,48.34,129527.0,31.2849,31.2914,31.2655,31.272,129527.0
2017-02-16 15:00:00,48.34,48.35,48.32,48.35,87934.0,31.272,31.2785,31.259,31.2785,87934.0
2017-02-16 15:05:00,48.34,48.35,48.33,48.35,111791.0,31.272,31.2785,31.2655,31.2785,111791.0
2017-02-16 15:10:00,48.34,48.38,48.34,48.38,255947.0,31.272,31.2979,31.272,31.2979,255947.0
2017-02-16 15:15:00,48.38,48.4,48.37,48.39,117357.0,31.2979,31.3108,31.2914,31.3043,117357.0
2017-02-16 15:20:00,48.39,48.42,48.38,48.42,176327.0,31.3043,31.3237,31.2979,31.3237,176327.0
2017-02-16 15:25:00,48.42,48.42,48.41,48.41,221688.0,31.3237,31.3237,31.3173,31.3173,221688.0
2017-02-16 15:30:00,48.42,48.52,48.41,48.48,349933.0,31.3237,31.3884,31.3173,31.3626,349933.0
2017-02-16 15:35:00,48.48,48.5,48.48,48.48,170024.0,31.3626,31.3755,31.3626,31.3626,170024.0
2017-02-16 15:40:00,48.48,48.52,48.47,48.47,309191.0,31.3626,31.3884,31.3561,31.3561,309191.0
2017-02-16 15:45:00,48.48,48.48,48.42,48.47,650303.0,31.3626,31.3626,31.3237,31.3561,650303.0
2017-02-16 15:50:00,48.47,48.49,48.46,48.49,302449.0,31.3561,31.369,31.3496,31.369,302449.0
2017-02-16 15:55:00,48.48,48.52,48.45,48.47,794845.0,31.3626,31.3884,31.3431,31.3561,794845.0
2017-02-17 09:30:00,48.31,48.45,48.3,48.38,1277044.0,31.2526,31.3431,31.2461,31.2979,1277044.0
2017-02-17 09:35:00,48.38,48.48,48.22,48.34,443502.0,31.2979,31.3626,31.1944,31.272,443502.0
2017-02-17 09:40:00,48.34,48.34,48.27,48.28,167006.0,31.272,31.272,31.2267,31.2332,167006.0
2017-02-17 09:45:00,48.28,48.28,48.2,48.26,140439.0,31.2332,31.2332,31.1814,31.2202,140439.0
2017-02-17 09:50:00,48.26,48.26,48.17,48.23,198233.0,31.2202,31.2202,31.162,31.2008,198233.0
2017-02-17 09:55:00,48.23,48.25,48.14,48.19,136338.0,31.2008,31.2138,31.1426,31.1749,136338.0
2017-02-17 10:00:00,48.19,48.24,48.13,48.24,173197.0,31.1749,31.2073,31.1361,31.2073,173197.0
2017-02-17 10:05:00,48.24,48.28,48.22,48.25,195285.0,31.2073,31.2332,31.1944,31.2138,195285.0
2017-02-17 10:10:00,48.25,48.34,48.24,48.31,231135.0,31.2138,31.272,31.2073,31.2526,231135.0
2017-02-17 10:15:00,48.32,48.34,48.3,48.33,67762.0,31.259,31.272,31.2461,31.2655,67762.0
2017-02-17 10:20:00,48.33,48.34,48.31,48.32,59167.0,31.2655,31.272,31.2526,31.259,59167.0
2017-02-17 10:25:00,48.32,48.32,48.28,48.29,114943.0,31.259,31.259,31.2332,31.2396,114943.0
2017-02-17 10:30:00,48.28,48.3,48.26,48.29,75630.0,31.2332,31.2461,31.2202,31.2396,75630.0
2017-02-17 10:35:00,48.28,48.29,48.23,48.23,125401.0,31.2332,31.2396,31.2008,31.2008,125401.0
2017-02-17 10:40:00,48.24,48.29,48.23,48.27,93610.0,31.2073,31.2396,31.2008,31.2267,93610.0
2017-02-17 10:45:00,48.27,48.27,48.23,48.25,67305.0,31.2267,31.2267,31.2008,31.2138,67305.0
2017-02-17 10:50:00,48.25,48.25,48.22,48.24,73162.0,31.2138,31.2138,31.1944,31.2073,73162.0
2017-02-17 10:55:00,48.25,48.27,48.24,48.25,121115.0,31.2138,31.2267,31.2073,31.2138,121115.0
2017-02-17 11:00:00,48.25,48.3,48.24,48.3,112016.0,31.2138,31.2461,31.2073,31.2461,112016.0
2017-02-17 11:05:00,48.3,48.32,48.29,48.3,97329.0,31.2461,31.259,31.2396,31.2461,97329.0
2017-02-17 11:10:00,48.3,48.32,48.3,48.3,50937.0,31.2461,31.259,31.2461,31.2461,50937.0
2017-02-17 11:15:00,48.3,48.32,48.3,48.32,128749.0,31.2461,31.259,31.2461,31.259,128749.0
2017-02-17 11:20:00,48.31,48.34,48.3,48.33,127874.0,31.2526,31.272,31.2461,31.2655,127874.0
2017-02-17 11:25:00,48.33,48.34,48.3,48.3,96394.0,31.2655,31.272,31.2461,31.2461,96394.0
2017-02-17 11:30:00,48.3,48.32,48.27,48.28,67168.0,31.2461,31.259,31.2267,31.2332,67168.0
2017-02-17 11:35:00,48.29,48.3,48.26,48.27,72162.0,31.2396,31.2461,31.2202,31.2267,72162.0
2017-02-17 11:40:00,48.27,48.29,48.26,48.26,55555.0,31.2267,31.2396,31.2202,31.2202,55555.0
2017-02-17 11:45:00,48.26,48.27,48.24,48.24,42152.0,31.2202,31.2267,31.2073,31.2073,42152.0
2017-02-17 11:50:00,48.24,48.29,48.23,48.27,63230.0,31.2073,31.2396,31.2008,31.2267,63230.0
2017-02-17 11:55:00,48.26,48.29,48.25,48.28,78882.0,31.2202,31.2396,31.2138,31.2332,78882.0
2017-02-17 12:00:00,48.27,48.28,48.26,48.28,30192.0,31.2267,31.2332,31.2202,31.2332,30192.0
2017-02-17 12:05:00,48.28,48.29,48.27,48.29,25489.0,31.2332,31.2396,31.2267,31.2396,25489.0
2017-02-17 12:10:00,48.29,48.32,48.28,48.3,64905.0,31.2396,31.259,31.2332,31.2461,64905.0
2017-02-17 12:15:00,48.3,48.3,48.28,48.3,48581.0,31.2461,31.2461,31.2332,31.2461,48581.0
2017-02-17 12:20:00,48.3,48.31,48.28,48.28,37225.0,31.2461,31.2526,31.2332,31.2332,37225.0
2017-02-17 12:25:00,48.28,48.3,48.28,48.29,38712.0,31.2332,31.2461,31.2332,31.2396,38712.0
2017-02-17 12:30:00,48.28,48.3,48.27,48.29,61125.0,31.2332,31.2461,31.2267,31.2396,61125.0
2017-02-17 12:35:00,48.29,48.29,48.27,48.28,23446.0,31.2396,31.2396,31.2267,31.2332,23446.0
2017-02-17 12:40:00,48.29,48.29,48.27,48.27,34415.0,31.2396,31.2396,31.2267,31.2267,34415.0
2017-02-17 12:45:00,48.28,48.3,48.27,48.27,55492.0,31.2332,31.2461,31.2267,31.2267,55492.0
2017-02-17 12:50:00,48.27,48.27,48.24,48.26,53088.0,31.2267,31.2267,31.2073,31.2202,53088.0
2017-02-17 12:55:00,48.25,48.29,48.25,48.28,39376.0,31.2138,31.2396,31.2138,31.2332,39376.0
2017-02-17 13:00:00,48.28,48.28,48.24,48.25,43038.0,31.2332,31.2332,31.2073,31.2138,43038.0
2017-02-17 13:05:00,48.24,48.25,48.24,48.25,41440.0,31.2073,31.2138,31.2073,31.2138,41440.0
2017-02-17 13:10:00,48.24,48.26,48.24,48.26,60061.0,31.2073,31.2202,31.2073,31.2202,60061.0
2017-02-17 13:15:00,48.25,48.26,48.24,48.25,49420.0,31.2138,31.2202,31.2073,31.2138,49420.0
2017-02-17 13:20:00,48.26,48.26,48.24,48.25,42145.0,31.2202,31.2202,31.2073,31.2138,42145.0
2017-02-17 13:25:00,48.24,48.26,48.24,48.24,49528.0,31.2073,31.2202,31.2073,31.2073,49528.0
2017-02-17 13:30:00,48.24,48.28,48.23,48.27,65194.0,31.2073,31.2332,31.2008,31.2267,65194.0
2017-02-17 13:35:00,48.28,48.28,48.25,48.27,65741.0,31.2332,31.2332,31.2138,31.2267,65741.0
2017-02-17 13:40:00,48.27,48.31,48.26,48.28,61015.0,31.2267,31.2526,31.2202,31.2332,61015.0
2017-02-17 13:45:00,48.29,48.29,48.25,48.25,98117.0,31.2396,31.2396,31.2138,31.2138,98117.0
2017-02-17 13:50:00,48.26,48.27,48.25,48.27,45399.0,31.2202,31.2267,31.2138,31.2267,45399.0
2017-02-17 13:55:00,48.27,48.29,48.26,48.27,66403.0,31.2267,31.2396,31.2202,31.2267,66403.0
2017-02-17 14:00:00,48.26,48.27,48.24,48.25,74611.0,31.2202,31.2267,31.2073,31.2138,74611.0
2017-02-17 14:05:00,48.25,48.26,48.23,48.24,85046.0,31.2138,31.2202,31.2008,31.2073,85046.0
2017-02-17 14:10:00,48.23,48.26,48.23,48.26,64763.0,31.2008,31.2202,31.2008,31.2202,64763.0
2017-02-17 14:15:00,48.26,48.27,48.24,48.26,49669.0,31.2202,31.2267,31.2073,31.2202,49669.0
2017-02-17 14:20:00,48.25,48.27,48.24,48.26,79030.0,31.2138,31.2267,31.2073,31.2202,79030.0
2017-02-17 14:25:00,48.25,48.26,48.25,48.26,36406.0,31.2138,31.2202,31.2138,31.2202,36406.0
2017-02-17 14:30:00,48.26,48.39,48.25,48.38,252831.0,31.2202,31.3043,31.2138,31.2979,252831.0
2017-02-17 14:35:00,48.38,48.51,48.37,48.51,260434.0,31.2979,31.382,31.2914,31.382,260434.0
2017-02-17 14:40:00,48.51,48.74,48.5,48.73,597267.0,31.382,31.5308,31.3755,31.5243,597267.0
2017-02-17 14:45:00,48.73,48.94,48.7,48.9,938736.0,31.5243,31.6601,31.5049,31.6343,938736.0
2017-02-17 14:50:00,48.89,48.94,48.83,48.92,593295.0,31.6278,31.6601,31.589,31.6472,593295.0
2017-02-17 14:55:00,48.91,48.97,48.88,48.94,865661.0,31.6407,31.6795,31.6213,31.6601,865661.0
2017-02-17 15:00:00,48.95,49.09,48.94,49.06,893521.0,31.6666,31.7572,31.6601,31.7378,893521.0
2017-02-17 15:05:00,49.05,49.12,48.99,49.06,748009.0,31.7313,31.7766,31.6925,31.7378,748009.0
2017-02-17 15:10:00,49.06,49.1,49.03,49.1,662745.0,31.7378,31.7636,31.7184,31.7636,662745.0
2017-02-17 15:15:00,49.09,49.23,49.06,49.22,1290201.0,31.7572,31.8477,31.7378,31.8413,1290201.0
2017-02-17 15:20:00,49.22,49.27,49.12,49.2,795270.0,31.8413,31.8736,31.7766,31.8283,795270.0
2017-02-17 15:25:00,49.2,49.3,48.8,49.29,1018869.0,31.8283,31.893,31.5696,31.8866,1018869.0
2017-02-17 15:30:00,49.29,49.29,49.17,49.19,1023711.0,31.8866,31.8866,31.8089,31.8219,1023711.0
2017-02-17 15:35:00,49.18,49.19,49.1,49.11,686138.0,31.8154,31.8219,31.7636,31.7701,686138.0
2017-02-17 15:40:00,49.1,49.16,49.08,49.12,419923.0,31.7636,31.8025,31.7507,31.7766,419923.0
2017-02-17 15:45:00,49.13,49.15,49.08,49.11,389664.0,31.783,31.796,31.7507,31.7701,389664.0
2017-02-17 15:50:00,49.11,49.11,49.08,49.08,415737.0,31.7701,31.7701,31.7507,31.7507,415737.0
2017-02-17 15:55:00,49.08,49.21,49.07,49.2,1568149.0,31.7507,31.8348,31.7442,31.8283,1568149.0
2017-02-21 09:30:00,49.51,49.53,49.23,49.4,950308.0,32.0289,32.0418,31.8477,31.9577,950308.0
2017-02-21 09:35:00,49.41,49.44,49.36,49.44,443407.0,31.9642,31.9836,31.9318,31.9836,443407.0
2017-02-21 09:40:00,49.43,49.49,49.43,49.44,421310.0,31.9771,32.0159,31.9771,31.9836,421310.0
2017-02-21 09:45:00,49.45,49.57,49.44,49.57,616262.0,31.9901,32.0677,31.9836,32.0677,616262.0
2017-02-21 09:50:00,49.57,49.69,49.56,49.59,601552.0,32.0677,32.1453,32.0612,32.0806,601552.0
2017-02-21 09:55:00,49.6,49.63,49.54,49.55,316668.0,32.0871,32.1065,32.0483,32.0548,316668.0
2017-02-21 10:00:00,49.56,49.56,49.4,49.44,287467.0,32.0612,32.0612,31.9577,31.9836,287467.0
2017-02-21 10:05:00,49.44,49.49,49.4,49.43,289751.0,31.9836,32.0159,31.9577,31.9771,289751.0
2017-02-21 10:10:00,49.44,49.48,49.42,49.47,188842.0,31.9836,32.0095,31.9707,32.003,188842.0
2017-02-21 10:15:00,49.47,49.49,49.44,49.47,150638.0,32.003,32.0159,31.9836,32.003,150638.0
2017-02-21 10:20:00,49.47,49.48,49.42,49.44,180746.0,32.003,32.0095,31.9707,31.9836,180746.0
2017-02-21 10:25:00,49.45,49.5,49.4,49.49,185736.0,31.9901,32.0224,31.9577,32.0159,185736.0
2017-02-21 10:30:00,49.5,49.53,49.47,49.48,195377.0,32.0224,32.0418,32.003,32.0095,195377.0
2017-02-21 10:35:00,49.48,49.49,49.44,49.45,158918.0,32.0095,32.0159,31.9836,31.9901,158918.0
2017-02-21 10:40:00,49.45,49.49,49.45,49.46,182475.0,31.9901,32.0159,31.9901,31.9965,182475.0
2017-02-21 10:45:00,49.46,49.46,49.43,49.45,156164.0,31.9965,31.9965,31.9771,31.9901,156164.0
2017-02-21 10:50:00,49.45,49.46,49.42,49.42,147472.0,31.9901,31.9965,31.9707,31.9707,147472.0
2017-02-21 10:55:00,49.43,49.46,49.4,49.44,172173.0,31.9771,31.9965,31.9577,31.9836,172173.0
2017-02-21 11:00:00,49.43,49.44,49.39,49.4,126119.0,31.9771,31.9836,31.9512,31.9577,126119.0
2017-02-21 11:05:00,49.41,49.48,49.4,49.47,356684.0,31.9642,32.0095,31.9577,32.003,356684.0
2017-02-21 11:10:00,49.47,49.47,49.45,49.46,74308.0,32.003,32.003,31.9901,31.9965,74308.0
2017-02-21 11:15:00,49.46,49.46,49.42,49.44,170333.0,31.9965,31.9965,31.9707,31.9836,170333.0
2017-02-21 11:20:00,49.43,49.46,49.41,49.42,223090.0,31.9771,31.9965,31.9642,31.9707,223090.0
2017-02-21 11:25:00,49.43,49.45,49.39,49.41,125224.0,31.9771,31.9901,31.9512,31.9642,125224.0
2017-02-21 11:30:00,49.42,49.44,49.39,49.41,265465.0,31.9707,31.9836,31.9512,31.9642,265465.0
2017-02-21 11:35:00,49.41,49.42,49.4,49.41,145261.0,31.9642,31.9707,31.9577,31.9642,145261.0
2017-02-21 11:40:00,49.41,49.43,49.4,49.43,252392.0,31.9642,31.9771,31.9577,31.9771,252392.0
2017-02-21 11:45:00,49.43,49.43,49.39,49.42,214421.0,31.9771,31.9771,31.9512,31.9707,214421.0
2017-02-21 11:50:00,49.41,49.43,49.41,49.43,122543.0,31.9642,31.9771,31.9642,31.9771,122543.0
2017-02-21 11:55:00,49.43,49.45,49.42,49.44,142440.0,31.9771,31.9901,31.9707,31.9836,142440.0
2017-02-21 12:00:00,49.44,49.48,49.44,49.47,192355.0,31.9836,32.0095,31.9836,32.003,192355.0
2017-02-21 12:05:00,49.47,49.47,49.44,49.44,68199.0,32.003,32.003,31.9836,31.9836,68199.0
2017-02-21 12:10:00,49.45,49.46,49.44,49.45,158694.0,31.9901,31.9965,31.9836,31.9901,158694.0
2017-02-21 12:15:00,49.45,49.45,49.41,49.43,152429.0,31.9901,31.9901,31.9642,31.9771,152429.0
2017-02-21 12:20:00,49.44,49.44,49.42,49.44,139105.0,31.9836,31.9836,31.9707,31.9836,139105.0
2017-02-21 12:25:00,49.44,49.46,49.42,49.44,145382.0,31.9836,31.9965,31.9707,31.9836,145382.0
2017-02-21 12:30:00,49.44,49.46,49.42,49.43,119704.0,31.9836,31.9965,31.9707,31.9771,119704.0
2017-02-21 12:35:00,49.44,49.45,49.43,49.43,68498.0,31.9836,31.9901,31.9771,31.9771,68498.0
2017-02-21 12:40:00,49.44,49.44,49.42,49.44,117295.0,31.9836,31.9836,31.9707,31.9836,117295.0
2017-02-21 12:45:00,49.44,49.46,49.43,49.45,125289.0,31.9836,31.9965,31.9771,31.9901,125289.0
2017-02-21 12:50:00,49.44,49.46,49.42,49.43,78194.0,31.9836,31.9965,31.9707,31.9771,78194.0
2017-02-21 12:55:00,49.42,49.43,49.41,49.41,67240.0,31.9707,31.9771,31.9642,31.9642,67240.0
2017-02-21 13:00:00,49.41,49.43,49.4,49.43,91749.0,31.9642,31.9771,31.9577,31.9771,91749.0
2017-02-21 13:05:00,49.43,49.44,49.41,49.43,191277.0,31.9771,31.9836,31.9642,31.9771,191277.0
2017-02-21 13:10:00,49.43,49.45,49.42,49.42,74321.0,31.9771,31.9901,31.9707,31.9707,74321.0
2017-02-21 13:15:00,49.43,49.44,49.42,49.44,54948.0,31.9771,31.9836,31.9707,31.9836,54948.0
2017-02-21 13:20:00,49.44,49.45,49.42,49.44,205858.0,31.9836,31.9901,31.9707,31.9836,205858.0
2017-02-21 13:25:00,49.43,49.45,49.42,49.45,161458.0,31.9771,31.9901,31.9707,31.9901,161458.0
2017-02-21 13:30:00,49.45,49.45,49.42,49.43,94008.0,31.9901,31.9901,31.9707,31.9771,94008.0
2017-02-21 13:35:00,49.43,49.43,49.4,49.41,113176.0,31.9771,31.9771,31.9577,31.9642,113176.0
2017-02-21 13:40:00,49.41,49.43,49.4,49.41,167221.0,31.9642,31.9771,31.9577,31.9642,167221.0
2017-02-21 13:45:00,49.41,49.43,49.4,49.41,133388.0,31.9642,31.9771,31.9577,31.9642,133388.0
2017-02-21 13:50:00,49.42,49.42,49.39,49.4,223538.0,31.9707,31.9707,31.9512,31.9577,223538.0
2017-02-21 13:55:00,49.4,49.41,49.36,49.41,166428.0,31.9577,31.9642,31.9318,31.9642,166428.0
2017-02-21 14:00:00,49.4,49.41,49.39,49.41,134173.0,31.9577,31.9642,31.9512,31.9642,134173.0
2017-02-21 14:05:00,49.4,49.42,49.4,49.41,165019.0,31.9577,31.9707,31.9577,31.9642,165019.0
2017-02-21 14:10:00,49.41,49.41,49.38,49.39,96973.0,31.9642,31.9642,31.9448,31.9512,96973.0
2017-02-21 14:15:00,49.39,49.39,49.37,49.39,144476.0,31.9512,31.9512,31.9383,31.9512,144476.0
2017-02-21 14:20:00,49.39,49.4,49.35,49.36,194490.0,31.9512,31.9577,31.9254,31.9318,194490.0
2017-02-21 14:25:00,49.36,49.36,49.32,49.35,137047.0,31.9318,31.9318,31.906,31.9254,137047.0
2017-02-21 14:30:00,49.34,49.36,49.33,49.34,84230.0,31.9189,31.9318,31.9124,31.9189,84230.0
2017-02-21 14:35:00,49.34,49.36,49.33,49.35,98332.0,31.9189,31.9318,31.9124,31.9254,98332.0
2017-02-21 14:40:00,49.34,49.39,49.34,49.38,106942.0,31.9189,31.9512,31.9189,31.9448,106942.0
2017-02-21 14:45:00,49.38,49.42,49.37,49.42,164597.0,31.9448,31.9707,31.9383,31.9707,164597.0
2017-02-21 14:50:00,49.42,49.42,49.38,49.39,270234.0,31.9707,31.9707,31.9448,31.9512,270234.0
2017-02-21 14:55:00,49.39,49.41,49.38,49.4,183814.0,31.9512,31.9642,31.9448,31.9577,183814.0
2017-02-21 15:00:00,49.4,49.42,49.39,49.41,219117.0,31.9577,31.9707,31.9512,31.9642,219117.0
2017-02-21 15:05:00,49.41,49.42,49.4,49.41,218303.0,31.9642,31.9707,31.9577,31.9642,218303.0
2017-02-21 15:10:00,49.41,49.42,49.4,49.41,338586.0,31.9642,31.9707,31.9577,31.9642,338586.0
2017-02-21 15:15:00,49.42,49.43,49.4,49.41,158393.0,31.9707,31.9771,31.9577,31.9642,158393.0
2017-02-21 15:20:00,49.4,49.43,49.4,49.41,244688.0,31.9577,31.9771,31.9577,31.9642,244688.0
2017-02-21 15:25:00,49.42,49.45,49.41,49.45,165039.0,31.9707,31.9901,31.9642,31.9901,165039.0
2017-02-21 15:30:00,49.45,49.45,49.43,49.43,136144.0,31.9901,31.9901,31.9771,31.9771,136144.0
2017-02-21 15:35:00,49.44,49.48,49.43,49.48,203157.0,31.9836,32.0095,31.9771,32.0095,203157.0
2017-02-21 15:40:00,49.48,49.48,49.47,49.48,163705.0,32.0095,32.0095,32.003,32.0095,163705.0
2017-02-21 15:45:00,49.48,49.48,49.45,49.46,300153.0,32.0095,32.0095,31.9901,31.9965,300153.0
2017-02-21 15:50:00,49.45,49.46,49.44,49.44,257968.0,31.9901,31.9965,31.9836,31.9836,257968.0
2017-02-21 15:55:00,49.44,49.45,49.41,49.41,665778.0,31.9836,31.9901,31.9642,31.9642,665778.0
2017-02-22 09:30:00,49.5,49.55,49.48,49.5,442560.0,32.0224,32.0548,32.0095,32.0224,442560.0
2017-02-22 09:35:00,49.51,49.63,49.5,49.58,318930.0,32.0289,32.1065,32.0224,32.0742,318930.0
2017-02-22 09:40:00,49.59,49.59,49.49,49.51,394093.0,32.0806,32.0806,32.0159,32.0289,394093.0
2017-02-22 09:45:00,49.51,49.62,49.5,49.62,167125.0,32.0289,32.1,32.0224,32.1,167125.0
2017-02-22 09:50:00,49.62,49.62,49.52,49.53,101999.0,32.1,32.1,32.0353,32.0418,101999.0
2017-02-22 09:55:00,49.54,49.56,49.5,49.53,157151.0,32.0483,32.0612,32.0224,32.0418,157151.0
2017-02-22 10:00:00,49.54,49.55,49.5,49.55,155307.0,32.0483,32.0548,32.0224,32.0548,155307.0
2017-02-22 10:05:00,49.54,49.58,49.54,49.54,145044.0,32.0483,32.0742,32.0483,32.0483,145044.0
2017-02-22 10:10:00,49.55,49.56,49.52,49.55,128538.0,32.0548,32.0612,32.0353,32.0548,128538.0
2017-02-22 10:15:00,49.56,49.57,49.54,49.56,85783.0,32.0612,32.0677,32.0483,32.0612,85783.0
2017-02-22 10:20:00,49.56,49.57,49.54,49.55,107806.0,32.0612,32.0677,32.0483,32.0548,107806.0
2017-02-22 10:25:00,49.54,49.56,49.51,49.55,199215.0,32.0483,32.0612,32.0289,32.0548,199215.0
2017-02-22 10:30:00,49.55,49.57,49.53,49.54,76577.0,32.0548,32.0677,32.0418,32.0483,76577.0
2017-02-22 10:35:00,49.55,49.61,49.53,49.58,132473.0,32.0548,32.0936,32.0418,32.0742,132473.0
2017-02-22 10:40:00,49.59,49.6,49.53,49.55,128319.0,32.0806,32.0871,32.0418,32.0548,128319.0
2017-02-22 10:45:00,49.55,49.59,49.53,49.56,111588.0,32.0548,32.0806,32.0418,32.0612,111588.0
2017-02-22 10:50:00,49.56,49.6,49.56,49.6,81229.0,32.0612,32.0871,32.0612,32.0871,81229.0
2017-02-22 10:55:00,49.6,49.6,49.58,49.6,75531.0,32.0871,32.0871,32.0742,32.0871,75531.0
2017-02-22 11:00:00,49.6,49.61,49.58,49.61,200115.0,32.0871,32.0936,32.0742,32.0936,200115.0
2017-02-22 11:05:00,49.61,49.61,49.59,49.61,142243.0,32.0936,32.0936,32.0806,32.0936,142243.0
2017-02-22 11:10:00,49.61,49.61,49.58,49.58,74382.0,32.0936,32.0936,32.0742,32.0742,74382.0
2017-02-22 11:15:00,49.59,49.59,49.54,49.55,124748.0,32.0806,32.0806,32.0483,32.0548,124748.0
2017-02-22 11:20:00,49.55,49.56,49.53,49.53,159248.0,32.0548,32.0612,32.0418,32.0418,159248.0
2017-02-22 11:25:00,49.54,49.6,49.53,49.57,109295.0,32.0483,32.0871,32.0418,32.0677,109295.0
2017-02-22 11:30:00,49.57,49.58,49.54,49.54,109126.0,32.0677,32.0742,32.0483,32.0483,109126.0
2017-02-22 11:35:00,49.55,49.56,49.54,49.55,94585.0,32.0548,32.0612,32.0483,32.0548,94585.0
2017-02-22 11:40:00,49.55,49.57,49.54,49.55,105834.0,32.0548,32.0677,32.0483,32.0548,105834.0
2017-02-22 11:45:00,49.56,49.58,49.55,49.58,53104.0,32.0612,32.0742,32.0548,32.0742,53104.0
2017-02-22 11:50:00,49.58,49.59,49.56,49.58,152039.0,32.0742,32.0806,32.0612,32.0742,152039.0
2017-02-22 11:55:00,49.58,49.58,49.56,49.58,92885.0,32.0742,32.0742,32.0612,32.0742,92885.0
2017-02-22 12:00:00,49.58,49.58,49.57,49.58,64705.0,32.0742,32.0742,32.0677,32.0742,64705.0
2017-02-22 12:05:00,49.58,49.58,49.55,49.58,149929.0,32.0742,32.0742,32.0548,32.0742,149929.0
2017-02-22 12:10:00,49.58,49.59,49.57,49.59,93544.0,32.0742,32.0806,32.0677,32.0806,93544.0
2017-02-22 12:15:00,49.59,49.6,49.57,49.6,130367.0,32.0806,32.0871,32.0677,32.0871,130367.0
2017-02-22 12:20:00,49.6,49.6,49.58,49.59,115727.0,32.0871,32.0871,32.0742,32.0806,115727.0
2017-02-22 12:25:00,49.59,49.6,49.58,49.6,48491.0,32.0806,32.0871,32.0742,32.0871,48491.0
2017-02-22 12:30:00,49.59,49.61,49.59,49.59,91890.0,32.0806,32.0936,32.0806,32.0806,91890.0
2017-02-22 12:35:00,49.59,49.6,49.59,49.6,31961.0,32.0806,32.0871,32.0806,32.0871,31961.0
2017-02-22 12:40:00,49.59,49.61,49.59,49.6,109988.0,32.0806,32.0936,32.0806,32.0871,109988.0
2017-02-22 12:45:00,49.59,49.6,49.57,49.59,108021.0,32.0806,32.0871,32.0677,32.0806,108021.0
2017-02-22 12:50:00,49.59,49.62,49.59,49.62,201376.0,32.0806,32.1,32.0806,32.1,201376.0
2017-02-22 12:55:00,49.62,49.66,49.61,49.65,246741.0,32.1,32.1259,32.0936,32.1194,246741.0
2017-02-22 13:00:00,49.65,49.68,49.63,49.64,80152.0,32.1194,32.1389,32.1065,32.113,80152.0
2017-02-22 13:05:00,49.64,49.64,49.63,49.63,41023.0,32.113,32.113,32.1065,32.1065,41023.0
2017-02-22 13:10:00,49.64,49.64,49.61,49.62,72129.0,32.113,32.113,32.0936,32.1,72129.0
2017-02-22 13:15:00,49.63,49.63,49.6,49.6,69760.0,32.1065,32.1065,32.0871,32.0871,69760.0
2017-02-22 13:20:00,49.61,49.63,49.6,49.63,46509.0,32.0936,32.1065,32.0871,32.1065,46509.0
2017-02-22 13:25:00,49.63,49.63,49.61,49.61,56785.0,32.1065,32.1065,32.0936,32.0936,56785.0
2017-02-22 13:30:00,49.61,49.61,49.58,49.58,81886.0,32.0936,32.0936,32.0742,32.0742,81886.0
2017-02-22 13:35:00,49.58,49.59,49.57,49.58,53837.0,32.0742,32.0806,32.0677,32.0742,53837.0
2017-02-22 13:40:00,49.58,49.63,49.57,49.63,294396.0,32.0742,32.1065,32.0677,32.1065,294396.0
2017-02-22 13:45:00,49.63,49.67,49.63,49.67,90048.0,32.1065,32.1324,32.1065,32.1324,90048.0
2017-02-22 13:50:00,49.67,49.67,49.64,49.66,113616.0,32.1324,32.1324,32.113,32.1259,113616.0
2017-02-22 13:55:00,49.66,49.68,49.64,49.64,96568.0,32.1259,32.1389,32.113,32.113,96568.0
2017-02-22 14:00:00,49.65,49.68,49.61,49.66,116074.0,32.1194,32.1389,32.0936,32.1259,116074.0
2017-02-22 14:05:00,49.66,49.67,49.63,49.64,72937.0,32.1259,32.1324,32.1065,32.113,72937.0
2017-02-22 14:10:00,49.63,49.65,49.6,49.64,150880.0,32.1065,32.1194,32.0871,32.113,150880.0
2017-02-22 14:15:00,49.64,49.65,49.6,49.61,306040.0,32.113,32.1194,32.0871,32.0936,306040.0
2017-02-22 14:20:00,49.61,49.62,49.6,49.61,82764.0,32.0936,32.1,32.0871,32.0936,82764.0
2017-02-22 14:25:00,49.61,49.61,49.58,49.59,124929.0,32.0936,32.0936,32.0742,32.0806,124929.0
2017-02-22 14:30:00,49.59,49.59,49.54,49.54,267368.0,32.0806,32.0806,32.0483,32.0483,267368.0
2017-02-22 14:35:00,49.54,49.56,49.54,49.54,85701.0,32.0483,32.0612,32.0483,32.0483,85701.0
2017-02-22 14:40:00,49.54,49.56,49.54,49.55,122803.0,32.0483,32.0612,32.0483,32.0548,122803.0
2017-02-22 14:45:00,49.55,49.6,49.54,49.59,116209.0,32.0548,32.0871,32.0483,32.0806,116209.0
2017-02-22 14:50:00,49.6,49.62,49.58,49.58,136042.0,32.0871,32.1,32.0742,32.0742,136042.0
2017-02-22 14:55:00,49.58,49.6,49.58,49.58,92176.0,32.0742,32.0871,32.0742,32.0742,92176.0
2017-02-22 15:00:00,49.58,49.59,49.57,49.58,87418.0,32.0742,32.0806,32.0677,32.0742,87418.0
2017-02-22 15:05:00,49.57,49.58,49.55,49.57,108109.0,32.0677,32.0742,32.0548,32.0677,108109.0
2017-02-22 15:10:00,49.57,49.57,49.55,49.57,98424.0,32.0677,32.0677,32.0548,32.0677,98424.0
2017-02-22 15:15:00,49.57,49.6,49.56,49.6,183581.0,32.0677,32.0871,32.0612,32.0871,183581.0
2017-02-22 15:20:00,49.59,49.61,49.57,49.6,125573.0,32.0806,32.0936,32.0677,32.0871,125573.0
2017-02-22 15:25:00,49.61,49.62,49.59,49.62,131948.0,32.0936,32.1,32.0806,32.1,131948.0
2017-02-22 15:30:00,49.61,49.62,49.6,49.61,112696.0,32.0936,32.1,32.0871,32.0936,112696.0
2017-02-22 15:35:00,49.6,49.61,49.59,49.6,233360.0,32.0871,32.0936,32.0806,32.0871,233360.0
2017-02-22 15:40:00,49.6,49.66,49.58,49.65,545129.0,32.0871,32.1259,32.0742,32.1194,545129.0
2017-02-22 15:45:00,49.65,49.68,49.64,49.68,178024.0,32.1194,32.1389,32.113,32.1389,178024.0
2017-02-22 15:50:00,49.68,49.68,49.66,49.67,281117.0,32.1389,32.1389,32.1259,32.1324,281117.0
2017-02-22 15:55:00,49.68,49.7,49.65,49.66,877580.0,32.1389,32.1518,32.1194,32.1259,877580.0
2017-02-23 09:30:00,49.98,50.0,49.82,49.89,405507.0,32.3329,32.3459,32.2294,32.2747,405507.0
2017-02-23 09:35:00,49.89,49.91,49.81,49.83,186697.0,32.2747,32.2876,32.223,32.2359,186697.0
2017-02-23 09:40:00,49.83,49.84,49.75,49.75,151453.0,32.2359,32.2424,32.1841,32.1841,151453.0
2017-02-23 09:45:00,49.75,49.77,49.7,49.74,143672.0,32.1841,32.1971,32.1518,32.1777,143672.0
2017-02-23 09:50:00,49.74,49.75,49.69,49.69,94306.0,32.1777,32.1841,32.1453,32.1453,94306.0
2017-02-23 09:55:00,49.7,49.74,49.67,49.72,109827.0,32.1518,32.1777,32.1324,32.1647,109827.0
2017-02-23 10:00:00,49.72,49.73,49.67,49.68,107034.0,32.1647,32.1712,32.1324,32.1389,107034.0
2017-02-23 10:05:00,49.68,49.74,49.67,49.74,118693.0,32.1389,32.1777,32.1324,32.1777,118693.0
2017-02-23 10:10:00,49.74,49.74,49.68,49.69,140677.0,32.1777,32.1777,32.1389,32.1453,140677.0
2017-02-23 10:15:00,49.7,49.78,49.68,49.75,119163.0,32.1518,32.2035,32.1389,32.1841,119163.0
2017-02-23 10:20:00,49.75,49.77,49.72,49.77,107132.0,32.1841,32.1971,32.1647,32.1971,107132.0
2017-02-23 10:25:00,49.77,49.8,49.73,49.73,135807.0,32.1971,32.2165,32.1712,32.1712,135807.0
2017-02-23 10:30:00,49.74,49.81,49.73,49.81,142693.0,32.1777,32.223,32.1712,32.223,142693.0
2017-02-23 10:35:00,49.8,49.82,49.73,49.74,198652.0,32.2165,32.2294,32.1712,32.1777,198652.0
2017-02-23 10:40:00,49.73,49.79,49.73,49.73,144585.0,32.1712,32.21,32.1712,32.1712,144585.0
2017-02-23 10:45:00,49.73,49.79,49.73,49.79,96158.0,32.1712,32.21,32.1712,32.21,96158.0
2017-02-23 10:50:00,49.79,49.8,49.78,49.8,96591.0,32.21,32.2165,32.2035,32.2165,96591.0
2017-02-23 10:55:00,49.8,49.82,49.75,49.76,181494.0,32.2165,32.2294,32.1841,32.1906,181494.0
2017-02-23 11:00:00,49.76,49.85,49.75,49.85,236159.0,32.1906,32.2488,32.1841,32.2488,236159.0
2017-02-23 11:05:00,49.84,49.87,49.81,49.86,160688.0,32.2424,32.2618,32.223,32.2553,160688.0
2017-02-23 11:10:00,49.86,49.94,49.85,49.94,220546.0,32.2553,32.3071,32.2488,32.3071,220546.0
2017-02-23 11:15:00,49.93,49.97,49.91,49.96,184764.0,32.3006,32.3265,32.2876,32.32,184764.0
2017-02-23 11:20:00,49.96,49.96,49.9,49.94,171005.0,32.32,32.32,32.2812,32.3071,171005.0
2017-02-23 11:25:00,49.93,49.97,49.93,49.96,167675.0,32.3006,32.3265,32.3006,32.32,167675.0
2017-02-23 11:30:00,49.96,50.04,49.95,50.04,520138.0,32.32,32.3717,32.3135,32.3717,520138.0
2017-02-23 11:35:00,50.03,50.05,50.03,50.04,138465.0,32.3653,32.3782,32.3653,32.3717,138465.0
2017-02-23 11:40:00,50.05,50.16,50.04,50.15,230722.0,32.3782,32.4494,32.3717,32.4429,230722.0
2017-02-23 11:45:00,50.16,50.44,50.15,50.38,581258.0,32.4494,32.6305,32.4429,32.5917,581258.0
2017-02-23 11:50:00,50.38,50.4,50.32,50.33,412677.0,32.5917,32.6046,32.5529,32.5593,412677.0
2017-02-23 11:55:00,50.33,50.35,50.26,50.26,294626.0,32.5593,32.5723,32.5141,32.5141,294626.0
2017-02-23 12:00:00,50.26,50.31,50.25,50.29,144756.0,32.5141,32.5464,32.5076,32.5335,144756.0
2017-02-23 12:05:00,50.28,50.29,50.22,50.23,151227.0,32.527,32.5335,32.4882,32.4947,151227.0
2017-02-23 12:10:00,50.23,50.26,50.21,50.23,139342.0,32.4947,32.5141,32.4817,32.4947,139342.0
2017-02-23 12:15:00,50.23,50.29,50.21,50.26,194928.0,32.4947,32.5335,32.4817,32.5141,194928.0
2017-02-23 12:20:00,50.25,50.28,50.24,50.26,154981.0,32.5076,32.527,32.5011,32.5141,154981.0
2017-02-23 12:25:00,50.25,50.26,50.19,50.19,84854.0,32.5076,32.5141,32.4688,32.4688,84854.0
2017-02-23 12:30:00,50.2,50.25,50.19,50.23,193802.0,32.4752,32.5076,32.4688,32.4947,193802.0
2017-02-23 12:35:00,50.22,50.23,50.19,50.22,127889.0,32.4882,32.4947,32.4688,32.4882,127889.0
2017-02-23 12:40:00,50.22,50.28,50.21,50.26,220314.0,32.4882,32.527,32.4817,32.5141,220314.0
2017-02-23 12:45:00,50.26,50.29,50.26,50.28,76986.0,32.5141,32.5335,32.5141,32.527,76986.0
2017-02-23 12:50:00,50.27,50.28,50.21,50.23,167724.0,32.5205,32.527,32.4817,32.4947,167724.0
2017-02-23 12:55:00,50.23,50.26,50.19,50.23,152935.0,32.4947,32.5141,32.4688,32.4947,152935.0
2017-02-23 13:00:00,50.23,50.23,50.2,50.2,114380.0,32.4947,32.4947,32.4752,32.4752,114380.0
2017-02-23 13:05:00,50.2,50.23,50.2,50.21,95950.0,32.4752,32.4947,32.4752,32.4817,95950.0
2017-02-23 13:10:00,50.21,50.22,50.17,50.22,99110.0,32.4817,32.4882,32.4558,32.4882,99110.0
2017-02-23 13:15:00,50.22,50.22,50.18,50.21,146958.0,32.4882,32.4882,32.4623,32.4817,146958.0
2017-02-23 13:20:00,50.22,50.27,50.2,50.27,166931.0,32.4882,32.5205,32.4752,32.5205,166931.0
2017-02-23 13:25:00,50.27,50.3,50.27,50.29,142313.0,32.5205,32.5399,32.5205,32.5335,142313.0
2017-02-23 13:30:00,50.29,50.32,50.27,50.3,195972.0,32.5335,32.5529,32.5205,32.5399,195972.0
2017-02-23 13:35:00,50.3,50.3,50.23,50.26,176420.0,32.5399,32.5399,32.4947,32.5141,176420.0
2017-02-23 13:40:00,50.26,50.3,50.25,50.27,87649.0,32.5141,32.5399,32.5076,32.5205,87649.0
2017-02-23 13:45:00,50.26,50.28,50.24,50.26,118902.0,32.5141,32.527,32.5011,32.5141,118902.0
2017-02-23 13:50:00,50.26,50.3,50.23,50.29,127887.0,32.5141,32.5399,32.4947,32.5335,127887.0
2017-02-23 13:55:00,50.28,50.32,50.28,50.31,79188.0,32.527,32.5529,32.527,32.5464,79188.0
2017-02-23 14:00:00,50.3,50.31,50.26,50.29,94131.0,32.5399,32.5464,32.5141,32.5335,94131.0
2017-02-23 14:05:00,50.29,50.31,50.26,50.3,200052.0,32.5335,32.5464,32.5141,32.5399,200052.0
2017-02-23 14:10:00,50.3,50.34,50.29,50.34,118123.0,32.5399,32.5658,32.5335,32.5658,118123.0
2017-02-23 14:15:00,50.34,50.4,50.33,50.39,270777.0,32.5658,32.6046,32.5593,32.5982,270777.0
2017-02-23 14:20:00,50.39,50.43,50.38,50.43,142710.0,32.5982,32.624,32.5917,32.624,142710.0
2017-02-23 14:25:00,50.43,50.46,50.42,50.46,190969.0,32.624,32.6434,32.6176,32.6434,190969.0
2017-02-23 14:30:00,50.46,50.47,50.45,50.47,142204.0,32.6434,32.6499,32.637,32.6499,142204.0
2017-02-23 14:35:00,50.46,50.47,50.44,50.46,228208.0,32.6434,32.6499,32.6305,32.6434,228208.0
2017-02-23 14:40:00,50.46,50.47,50.42,50.47,136454.0,32.6434,32.6499,32.6176,32.6499,136454.0
2017-02-23 14:45:00,50.46,50.49,50.44,50.44,167187.0,32.6434,32.6629,32.6305,32.6305,167187.0
2017-02-23 14:50:00,50.45,50.46,50.43,50.43,128170.0,32.637,32.6434,32.624,32.624,128170.0
2017-02-23 14:55:00,50.44,50.5,50.43,50.48,239937.0,32.6305,32.6693,32.624,32.6564,239937.0
2017-02-23 15:00:00,50.47,50.48,50.44,50.44,101324.0,32.6499,32.6564,32.6305,32.6305,101324.0
2017-02-23 15:05:00,50.43,50.44,50.41,50.41,81700.0,32.624,32.6305,32.6111,32.6111,81700.0
2017-02-23 15:10:00,50.41,50.43,50.37,50.38,170840.0,32.6111,32.624,32.5852,32.5917,170840.0
2017-02-23 15:15:00,50.38,50.42,50.37,50.38,192942.0,32.5917,32.6176,32.5852,32.5917,192942.0
2017-02-23 15:20:00,50.38,50.39,50.36,50.36,201644.0,32.5917,32.5982,32.5788,32.5788,201644.0
2017-02-23 15:25:00,50.36,50.37,50.32,50.32,128429.0,32.5788,32.5852,32.5529,32.5529,128429.0
2017-02-23 15:30:00,50.33,50.35,50.29,50.3,353793.0,32.5593,32.5723,32.5335,32.5399,353793.0
2017-02-23 15:35:00,50.3,50.31,50.28,50.3,138564.0,32.5399,32.5464,32.527,32.5399,138564.0
2017-02-23 15:40:00,50.31,50.35,50.3,50.34,339918.0,32.5464,32.5723,32.5399,32.5658,339918.0
2017-02-23 15:45:00,50.34,50.35,50.27,50.29,255736.0,32.5658,32.5723,32.5205,32.5335,255736.0
2017-02-23 15:50:00,50.28,50.31,50.26,50.28,390660.0,32.527,32.5464,32.5141,32.527,390660.0
2017-02-23 15:55:00,50.28,50.32,50.26,50.32,570643.0,32.527,32.5529,32.5141,32.5529,570643.0
2017-02-24 09:30:00,50.28,50.61,50.28,50.55,728961.0,32.527,32.7405,32.527,32.7017,728961.0
2017-02-24 09:35:00,50.55,50.7,50.54,50.69,324405.0,32.7017,32.7987,32.6952,32.7922,324405.0
2017-02-24 09:40:00,50.68,50.71,50.6,50.64,488136.0,32.7858,32.8052,32.734,32.7599,488136.0
2017-02-24 09:45:00,50.64,50.67,50.45,50.48,309523.0,32.7599,32.7793,32.637,32.6564,309523.0
2017-02-24 09:50:00,50.48,50.58,50.46,50.58,183141.0,32.6564,32.7211,32.6434,32.7211,183141.0
2017-02-24 09:55:00,50.58,50.65,50.55,50.64,184500.0,32.7211,32.7664,32.7017,32.7599,184500.0
2017-02-24 10:00:00,50.65,50.7,50.47,50.48,259482.0,32.7664,32.7987,32.6499,32.6564,259482.0
2017-02-24 10:05:00,50.48,50.55,50.47,50.51,139288.0,32.6564,32.7017,32.6499,32.6758,139288.0
2017-02-24 10:10:00,50.51,50.51,50.48,50.51,154722.0,32.6758,32.6758,32.6564,32.6758,154722.0
2017-02-24 10:15:00,50.5,50.55,50.5,50.54,104953.0,32.6693,32.7017,32.6693,32.6952,104953.0
2017-02-24 10:20:00,50.55,50.55,50.5,50.53,156198.0,32.7017,32.7017,32.6693,32.6887,156198.0
2017-02-24 10:25:00,50.53,50.53,50.49,50.51,124438.0,32.6887,32.6887,32.6629,32.6758,124438.0
2017-02-24 10:30:00,50.51,50.65,50.5,50.65,158051.0,32.6758,32.7664,32.6693,32.7664,158051.0
2017-02-24 10:35:00,50.65,50.7,50.64,50.7,180155.0,32.7664,32.7987,32.7599,32.7987,180155.0
2017-02-24 10:40:00,50.69,50.82,50.69,50.81,284475.0,32.7922,32.8763,32.7922,32.8699,284475.0
2017-02-24 10:45:00,50.8,50.9,50.8,50.9,264125.0,32.8634,32.9281,32.8634,32.9281,264125.0
2017-02-24 10:50:00,50.9,50.95,50.86,50.88,534790.0,32.9281,32.9604,32.9022,32.9152,534790.0
2017-02-24 10:55:00,50.88,50.88,50.74,50.77,417762.0,32.9152,32.9152,32.8246,32.844,417762.0
2017-02-24 11:00:00,50.76,50.76,50.67,50.69,163836.0,32.8375,32.8375,32.7793,32.7922,163836.0
2017-02-24 11:05:00,50.7,50.74,50.64,50.64,168049.0,32.7987,32.8246,32.7599,32.7599,168049.0
2017-02-24 11:10:00,50.64,50.72,50.63,50.72,193642.0,32.7599,32.8116,32.7534,32.8116,193642.0
2017-02-24 11:15:00,50.72,50.72,50.6,50.63,148058.0,32.8116,32.8116,32.734,32.7534,148058.0
2017-02-24 11:20:00,50.63,50.64,50.59,50.6,109787.0,32.7534,32.7599,32.7275,32.734,109787.0
2017-02-24 11:25:00,50.61,50.68,50.61,50.68,81720.0,32.7405,32.7858,32.7405,32.7858,81720.0
2017-02-24 11:30:00,50.67,50.68,50.58,50.58,135117.0,32.7793,32.7858,32.7211,32.7211,135117.0
2017-02-24 11:35:00,50.58,50.64,50.57,50.63,134119.0,32.7211,32.7599,32.7146,32.7534,134119.0
2017-02-24 11:40:00,50.62,50.63,50.54,50.57,133500.0,32.747,32.7534,32.6952,32.7146,133500.0
2017-02-24 11:45:00,50.58,50.6,50.57,50.59,67136.0,32.7211,32.734,32.7146,32.7275,67136.0
2017-02-24 11:50:00,50.58,50.63,50.57,50.57,125753.0,32.7211,32.7534,32.7146,32.7146,125753.0
2017-02-24 11:55:00,50.58,50.59,50.57,50.59,50617.0,32.7211,32.7275,32.7146,32.7275,50617.0
2017-02-24 12:00:00,50.58,50.59,50.51,50.51,69343.0,32.7211,32.7275,32.6758,32.6758,69343.0
2017-02-24 12:05:00,50.51,50.55,50.5,50.53,91610.0,32.6758,32.7017,32.6693,32.6887,91610.0
2017-02-24 12:10:00,50.53,50.54,50.51,50.54,64008.0,32.6887,32.6952,32.6758,32.6952,64008.0
2017-02-24 12:15:00,50.55,50.58,50.52,50.56,91058.0,32.7017,32.7211,32.6823,32.7081,91058.0
2017-02-24 12:20:00,50.55,50.59,50.55,50.58,81820.0,32.7017,32.7275,32.7017,32.7211,81820.0
2017-02-24 12:25:00,50.57,50.58,50.53,50.53,70576.0,32.7146,32.7211,32.6887,32.6887,70576.0
2017-02-24 12:30:00,50.54,50.56,50.51,50.52,77304.0,32.6952,32.7081,32.6758,32.6823,77304.0
2017-02-24 12:35:00,50.52,50.52,50.45,50.46,133257.0,32.6823,32.6823,32.637,32.6434,133257.0
2017-02-24 12:40:00,50.45,50.48,50.38,50.46,186311.0,32.637,32.6564,32.5917,32.6434,186311.0
2017-02-24 12:45:00,50.46,50.52,50.45,50.47,62336.0,32.6434,32.6823,32.637,32.6499,62336.0
2017-02-24 12:50:00,50.48,50.5,50.46,50.46,69046.0,32.6564,32.6693,32.6434,32.6434,69046.0
2017-02-24 12:55:00,50.46,50.5,50.45,50.49,70321.0,32.6434,32.6693,32.637,32.6629,70321.0
2017-02-24 13:00:00,50.5,50.51,50.44,50.45,65837.0,32.6693,32.6758,32.6305,32.637,65837.0
2017-02-24 13:05:00,50.45,50.45,50.4,50.45,112385.0,32.637,32.637,32.6046,32.637,112385.0
2017-02-24 13:10:00,50.45,50.48,50.44,50.46,45030.0,32.637,32.6564,32.6305,32.6434,45030.0
2017-02-24 13:15:00,50.46,50.49,50.44,50.47,89871.0,32.6434,32.6629,32.6305,32.6499,89871.0
2017-02-24 13:20:00,50.47,50.51,50.46,50.49,67571.0,32.6499,32.6758,32.6434,32.6629,67571.0
2017-02-24 13:25:00,50.48,50.5,50.47,50.49,71991.0,32.6564,32.6693,32.6499,32.6629,71991.0
2017-02-24 13:30:00,50.48,50.5,50.45,50.47,70098.0,32.6564,32.6693,32.637,32.6499,70098.0
2017-02-24 13:35:00,50.46,50.47,50.42,50.43,63759.0,32.6434,32.6499,32.6176,32.624,63759.0
2017-02-24 13:40:00,50.44,50.47,50.42,50.45,72667.0,32.6305,32.6499,32.6176,32.637,72667.0
2017-02-24 13:45:00,50.45,50.46,50.43,50.45,56693.0,32.637,32.6434,32.624,32.637,56693.0
2017-02-24 13:50:00,50.45,50.51,50.44,50.5,79519.0,32.637,32.6758,32.6305,32.6693,79519.0
2017-02-24 13:55:00,50.51,50.52,50.5,50.52,50878.0,32.6758,32.6823,32.6693,32.6823,50878.0
2017-02-24 14:00:00,50.52,50.53,50.48,50.48,96468.0,32.6823,32.6887,32.6564,32.6564,96468.0
2017-02-24 14:05:00,50.49,50.5,50.47,50.48,74374.0,32.6629,32.6693,32.6499,32.6564,74374.0
2017-02-24 14:10:00,50.47,50.51,50.44,50.49,78017.0,32.6499,32.6758,32.6305,32.6629,78017.0
2017-02-24 14:15:00,50.48,50.49,50.47,50.48,62429.0,32.6564,32.6629,32.6499,32.6564,62429.0
2017-02-24 14:20:00,50.48,50.49,50.44,50.46,68817.0,32.6564,32.6629,32.6305,32.6434,68817.0
2017-02-24 14:25:00,50.46,50.49,50.45,50.49,84131.0,32.6434,32.6629,32.637,32.6629,84131.0
2017-02-24 14:30:00,50.49,50.5,50.46,50.48,74902.0,32.6629,32.6693,32.6434,32.6564,74902.0
2017-02-24 14:35:00,50.47,50.51,50.47,50.51,50257.0,32.6499,32.6758,32.6499,32.6758,50257.0
2017-02-24 14:40:00,50.51,50.51,50.47,50.48,68258.0,32.6758,32.6758,32.6499,32.6564,68258.0
2017-02-24 14:45:00,50.48,50.48,50.47,50.47,37333.0,32.6564,32.6564,32.6499,32.6499,37333.0
2017-02-24 14:50:00,50.47,50.5,50.46,50.48,143939.0,32.6499,32.6693,32.6434,32.6564,143939.0
2017-02-24 14:55:00,50.49,50.49,50.48,50.49,33538.0,32.6629,32.6629,32.6564,32.6629,33538.0
2017-02-24 15:00:00,50.49,50.5,50.42,50.43,197196.0,32.6629,32.6693,32.6176,32.624,197196.0
2017-02-24 15:05:00,50.43,50.47,50.43,50.46,77793.0,32.624,32.6499,32.624,32.6434,77793.0
2017-02-24 15:10:00,50.47,50.48,50.45,50.46,90629.0,32.6499,32.6564,32.637,32.6434,90629.0
2017-02-24 15:15:00,50.46,50.48,50.45,50.47,83901.0,32.6434,32.6564,32.637,32.6499,83901.0
2017-02-24 15:20:00,50.47,50.55,50.46,50.55,147017.0,32.6499,32.7017,32.6434,32.7017,147017.0
2017-02-24 15:25:00,50.55,50.55,50.47,50.47,141943.0,32.7017,32.7017,32.6499,32.6499,141943.0
2017-02-24 15:30:00,50.47,50.52,50.47,50.51,140406.0,32.6499,32.6823,32.6499,32.6758,140406.0
2017-02-24 15:35:00,50.51,50.54,50.5,50.53,120533.0,32.6758,32.6952,32.6693,32.6887,120533.0
2017-02-24 15:40:00,50.53,50.56,50.52,50.55,209764.0,32.6887,32.7081,32.6823,32.7017,209764.0
2017-02-24 15:45:00,50.55,50.6,50.55,50.6,302956.0,32.7017,32.734,32.7017,32.734,302956.0
2017-02-24 15:50:00,50.6,50.61,50.57,50.57,250329.0,32.734,32.7405,32.7146,32.7146,250329.0
2017-02-24 15:55:00,50.58,50.59,50.52,50.58,565442.0,32.7211,32.7275,32.6823,32.7211,565442.0
2017-02-27 09:30:00,50.49,50.55,50.46,50.48,426595.0,32.6629,32.7017,32.6434,32.6564,426595.0
2017-02-27 09:35:00,50.48,50.51,50.44,50.49,246866.0,32.6564,32.6758,32.6305,32.6629,246866.0
2017-02-27 09:40:00,50.5,50.5,50.4,50.43,206102.0,32.6693,32.6693,32.6046,32.624,206102.0
2017-02-27 09:45:00,50.43,50.44,50.3,50.31,201146.0,32.624,32.6305,32.5399,32.5464,201146.0
2017-02-27 09:50:00,50.3,50.31,50.18,50.28,360944.0,32.5399,32.5464,32.4623,32.527,360944.0
2017-02-27 09:55:00,50.27,50.28,50.23,50.26,261665.0,32.5205,32.527,32.4947,32.5141,261665.0
2017-02-27 10:00:00,50.27,50.27,50.18,50.19,181924.0,32.5205,32.5205,32.4623,32.4688,181924.0
2017-02-27 10:05:00,50.18,50.19,50.1,50.13,193583.0,32.4623,32.4688,32.4106,32.43,193583.0
2017-02-27 10:10:00,50.12,50.13,50.03,50.03,278357.0,32.4235,32.43,32.3653,32.3653,278357.0
2017-02-27 10:15:00,50.04,50.04,49.97,49.98,245952.0,32.3717,32.3717,32.3265,32.3329,245952.0
2017-02-27 10:20:00,49.98,50.02,49.97,49.99,294042.0,32.3329,32.3588,32.3265,32.3394,294042.0
2017-02-27 10:25:00,50.0,50.1,50.0,50.08,243416.0,32.3459,32.4106,32.3459,32.3976,243416.0
2017-02-27 10:30:00,50.08,50.08,50.01,50.03,179152.0,32.3976,32.3976,32.3523,32.3653,179152.0
2017-02-27 10:35:00,50.04,50.04,50.02,50.02,240783.0,32.3717,32.3717,32.3588,32.3588,240783.0
2017-02-27 10:40:00,50.03,50.16,50.02,50.08,338230.0,32.3653,32.4494,32.3588,32.3976,338230.0
2017-02-27 10:45:00,50.08,50.08,50.06,50.06,156239.0,32.3976,32.3976,32.3847,32.3847,156239.0
2017-02-27 10:50:00,50.07,50.07,50.03,50.03,163770.0,32.3912,32.3912,32.3653,32.3653,163770.0
2017-02-27 10:55:00,50.04,50.04,49.98,49.99,183268.0,32.3717,32.3717,32.3329,32.3394,183268.0
2017-02-27 11:00:00,49.98,50.01,49.96,49.96,274381.0,32.3329,32.3523,32.32,32.32,274381.0
2017-02-27 11:05:00,49.96,49.99,49.94,49.97,148380.0,32.32,32.3394,32.3071,32.3265,148380.0
2017-02-27 11:10:00,49.98,50.0,49.94,49.94,101420.0,32.3329,32.3459,32.3071,32.3071,101420.0
2017-02-27 11:15:00,49.94,49.95,49.92,49.94,162077.0,32.3071,32.3135,32.2941,32.3071,162077.0
2017-02-27 11:20:00,49.95,50.07,49.93,50.02,220417.0,32.3135,32.3912,32.3006,32.3588,220417.0
2017-02-27 11:25:00,50.02,50.05,49.98,50.02,132086.0,32.3588,32.3782,32.3329,32.3588,132086.0
2017-02-27 11:30:00,50.02,50.03,49.96,49.97,144329.0,32.3588,32.3653,32.32,32.3265,144329.0
2017-02-27 11:35:00,49.96,49.98,49.94,49.97,114508.0,32.32,32.3329,32.3071,32.3265,114508.0
2017-02-27 11:40:00,49.96,49.96,49.94,49.95,135779.0,32.32,32.32,32.3071,32.3135,135779.0
2017-02-27 11:45:00,49.95,49.96,49.92,49.93,82383.0,32.3135,32.32,32.2941,32.3006,82383.0
2017-02-27 11:50:00,49.92,49.93,49.88,49.9,167557.0,32.2941,32.3006,32.2682,32.2812,167557.0
2017-02-27 11:55:00,49.91,49.94,49.9,49.93,76149.0,32.2876,32.3071,32.2812,32.3006,76149.0
2017-02-27 12:00:00,49.92,49.96,49.92,49.93,116304.0,32.2941,32.32,32.2941,32.3006,116304.0
2017-02-27 12:05:00,49.92,49.94,49.9,49.91,73635.0,32.2941,32.3071,32.2812,32.2876,73635.0
2017-02-27 12:10:00,49.91,49.93,49.9,49.91,84958.0,32.2876,32.3006,32.2812,32.2876,84958.0
2017-02-27 12:15:00,49.91,49.92,49.9,49.91,87538.0,32.2876,32.2941,32.2812,32.2876,87538.0
2017-02-27 12:20:00,49.9,49.93,49.89,49.92,108899.0,32.2812,32.3006,32.2747,32.2941,108899.0
2017-02-27 12:25:00,49.91,49.95,49.9,49.94,82053.0,32.2876,32.3135,32.2812,32.3071,82053.0
2017-02-27 12:30:00,49.94,49.97,49.93,49.95,86923.0,32.3071,32.3265,32.3006,32.3135,86923.0
2017-02-27 12:35:00,49.95,49.95,49.92,49.94,95281.0,32.3135,32.3135,32.2941,32.3071,95281.0
2017-02-27 12:40:00,49.94,49.94,49.9,49.91,85694.0,32.3071,32.3071,32.2812,32.2876,85694.0
2017-02-27 12:45:00,49.91,49.92,49.89,49.9,99153.0,32.2876,32.2941,32.2747,32.2812,99153.0
2017-02-27 12:50:00,49.9,49.9,49.88,49.9,92406.0,32.2812,32.2812,32.2682,32.2812,92406.0
2017-02-27 12:55:00,49.9,49.92,49.87,49.88,129402.0,32.2812,32.2941,32.2618,32.2682,129402.0
2017-02-27 13:00:00,49.87,49.91,49.87,49.9,46082.0,32.2618,32.2876,32.2618,32.2812,46082.0
2017-02-27 13:05:00,49.9,49.9,49.88,49.9,60677.0,32.2812,32.2812,32.2682,32.2812,60677.0
2017-02-27 13:10:00,49.9,49.94,49.89,49.91,63043.0,32.2812,32.3071,32.2747,32.2876,63043.0
2017-02-27 13:15:00,49.92,49.96,49.91,49.95,80944.0,32.2941,32.32,32.2876,32.3135,80944.0
2017-02-27 13:20:00,49.94,49.97,49.93,49.97,59426.0,32.3071,32.3265,32.3006,32.3265,59426.0
2017-02-27 13:25:00,49.96,49.97,49.94,49.95,64170.0,32.32,32.3265,32.3071,32.3135,64170.0
2017-02-27 13:30:00,49.95,49.95,49.91,49.92,102316.0,32.3135,32.3135,32.2876,32.2941,102316.0
2017-02-27 13:35:00,49.92,49.93,49.9,49.92,67275.0,32.2941,32.3006,32.2812,32.2941,67275.0
2017-02-27 13:40:00,49.91,49.94,49.9,49.92,87387.0,32.2876,32.3071,32.2812,32.2941,87387.0
2017-02-27 13:45:00,49.92,49.95,49.91,49.94,86381.0,32.2941,32.3135,32.2876,32.3071,86381.0
2017-02-27 13:50:00,49.94,49.94,49.92,49.92,55399.0,32.3071,32.3071,32.2941,32.2941,55399.0
2017-02-27 13:55:00,49.93,49.97,49.92,49.94,139167.0,32.3006,32.3265,32.2941,32.3071,139167.0
2017-02-27 14:00:00,49.94,49.94,49.86,49.88,178723.0,32.3071,32.3071,32.2553,32.2682,178723.0
2017-02-27 14:05:00,49.87,49.9,49.86,49.87,99352.0,32.2618,32.2812,32.2553,32.2618,99352.0
2017-02-27 14:10:00,49.87,49.88,49.83,49.84,214551.0,32.2618,32.2682,32.2359,32.2424,214551.0
2017-02-27 14:15:00,49.84,49.86,49.83,49.84,112794.0,32.2424,32.2553,32.2359,32.2424,112794.0
2017-02-27 14:20:00,49.84,49.85,49.81,49.82,140177.0,32.2424,32.2488,32.223,32.2294,140177.0
2017-02-27 14:25:00,49.81,49.83,49.8,49.82,192447.0,32.223,32.2359,32.2165,32.2294,192447.0
2017-02-27 14:30:00,49.81,49.85,49.81,49.84,104873.0,32.223,32.2488,32.223,32.2424,104873.0
2017-02-27 14:35:00,49.83,49.86,49.83,49.83,91601.0,32.2359,32.2553,32.2359,32.2359,91601.0
2017-02-27 14:40:00,49.84,49.84,49.81,49.81,96654.0,32.2424,32.2424,32.223,32.223,96654.0
2017-02-27 14:45:00,49.82,49.83,49.8,49.83,165579.0,32.2294,32.2359,32.2165,32.2359,165579.0
2017-02-27 14:50:00,49.83,49.84,49.81,49.84,201580.0,32.2359,32.2424,32.223,32.2424,201580.0
2017-02-27 14:55:00,49.84,49.86,49.82,49.83,96129.0,32.2424,32.2553,32.2294,32.2359,96129.0
2017-02-27 15:00:00,49.82,49.83,49.81,49.82,104773.0,32.2294,32.2359,32.223,32.2294,104773.0
2017-02-27 15:05:00,49.81,49.84,49.8,49.84,136048.0,32.223,32.2424,32.2165,32.2424,136048.0
2017-02-27 15:10:00,49.84,49.84,49.81,49.83,133283.0,32.2424,32.2424,32.223,32.2359,133283.0
2017-02-27 15:15:00,49.83,49.88,49.82,49.87,136942.0,32.2359,32.2682,32.2294,32.2618,136942.0
2017-02-27 15:20:00,49.87,49.92,49.87,49.9,120942.0,32.2618,32.2941,32.2618,32.2812,120942.0
2017-02-27 15:25:00,49.9,49.9,49.87,49.9,137168.0,32.2812,32.2812,32.2618,32.2812,137168.0
2017-02-27 15:30:00,49.89,49.92,49.88,49.91,133304.0,32.2747,32.2941,32.2682,32.2876,133304.0
2017-02-27 15:35:00,49.9,49.92,49.89,49.9,141189.0,32.2812,32.2941,32.2747,32.2812,141189.0
2017-02-27 15:40:00,49.9,49.94,49.89,49.94,143737.0,32.2812,32.3071,32.2747,32.3071,143737.0
2017-02-27 15:45:00,49.94,49.96,49.93,49.96,167722.0,32.3071,32.32,32.3006,32.32,167722.0
2017-02-27 15:50:00,49.96,49.96,49.93,49.93,183144.0,32.32,32.32,32.3006,32.3006,183144.0
2017-02-27 15:55:00,49.94,49.95,49.91,49.93,605295.0,32.3071,32.3135,32.2876,32.3006,605295.0
2017-02-28 09:30:00,49.96,50.03,49.82,49.89,382172.0,32.32,32.3653,32.2294,32.2747,382172.0
2017-02-28 09:35:00,49.88,49.91,49.79,49.8,157382.0,32.2682,32.2876,32.21,32.2165,157382.0
2017-02-28 09:40:00,49.81,49.86,49.75,49.77,192464.0,32.223,32.2553,32.1841,32.1971,192464.0
2017-02-28 09:45:00,49.78,49.78,49.71,49.76,248002.0,32.2035,32.2035,32.1583,32.1906,248002.0
2017-02-28 09:50:00,49.76,49.77,49.62,49.66,297944.0,32.1906,32.1971,32.1,32.1259,297944.0
2017-02-28 09:55:00,49.66,49.7,49.65,49.67,146240.0,32.1259,32.1518,32.1194,32.1324,146240.0
2017-02-28 10:00:00,49.67,49.71,49.6,49.61,298393.0,32.1324,32.1583,32.0871,32.0936,298393.0
2017-02-28 10:05:00,49.61,49.65,49.52,49.65,334758.0,32.0936,32.1194,32.0353,32.1194,334758.0
2017-02-28 10:10:00,49.64,49.71,49.62,49.68,146042.0,32.113,32.1583,32.1,32.1389,146042.0
2017-02-28 10:15:00,49.68,49.7,49.62,49.68,100839.0,32.1389,32.1518,32.1,32.1389,100839.0
2017-02-28 10:20:00,49.69,49.7,49.65,49.69,93988.0,32.1453,32.1518,32.1194,32.1453,93988.0
2017-02-28 10:25:00,49.68,49.7,49.64,49.69,118885.0,32.1389,32.1518,32.113,32.1453,118885.0
2017-02-28 10:30:00,49.7,49.77,49.7,49.76,95995.0,32.1518,32.1971,32.1518,32.1906,95995.0
2017-02-28 10:35:00,49.76,49.77,49.72,49.76,87897.0,32.1906,32.1971,32.1647,32.1906,87897.0
2017-02-28 10:40:00,49.75,49.77,49.73,49.77,83701.0,32.1841,32.1971,32.1712,32.1971,83701.0
2017-02-28 10:45:00,49.77,49.78,49.72,49.73,228675.0,32.1971,32.2035,32.1647,32.1712,228675.0
2017-02-28 10:50:00,49.73,49.73,49.67,49.68,66647.0,32.1712,32.1712,32.1324,32.1389,66647.0
2017-02-28 10:55:00,49.68,49.69,49.66,49.68,63591.0,32.1389,32.1453,32.1259,32.1389,63591.0
2017-02-28 11:00:00,49.67,49.69,49.63,49.66,162936.0,32.1324,32.1453,32.1065,32.1259,162936.0
2017-02-28 11:05:00,49.66,49.69,49.65,49.66,125767.0,32.1259,32.1453,32.1194,32.1259,125767.0
2017-02-28 11:10:00,49.66,49.68,49.62,49.66,100926.0,32.1259,32.1389,32.1,32.1259,100926.0
2017-02-28 11:15:00,49.66,49.66,49.6,49.61,96377.0,32.1259,32.1259,32.0871,32.0936,96377.0
2017-02-28 11:20:00,49.61,49.62,49.59,49.59,149139.0,32.0936,32.1,32.0806,32.0806,149139.0
2017-02-28 11:25:00,49.59,49.6,49.55,49.58,203246.0,32.0806,32.0871,32.0548,32.0742,203246.0
2017-02-28 11:30:00,49.58,49.58,49.55,49.56,179447.0,32.0742,32.0742,32.0548,32.0612,179447.0
2017-02-28 11:35:00,49.57,49.57,49.51,49.52,192417.0,32.0677,32.0677,32.0289,32.0353,192417.0
2017-02-28 11:40:00,49.53,49.53,49.47,49.53,404447.0,32.0418,32.0418,32.003,32.0418,404447.0
2017-02-28 11:45:00,49.54,49.55,49.53,49.54,85871.0,32.0483,32.0548,32.0418,32.0483,85871.0
2017-02-28 11:50:00,49.53,49.55,49.52,49.55,138971.0,32.0418,32.0548,32.0353,32.0548,138971.0
2017-02-28 11:55:00,49.55,49.57,49.54,49.57,81124.0,32.0548,32.0677,32.0483,32.0677,81124.0
2017-02-28 12:00:00,49.56,49.57,49.54,49.55,141262.0,32.0612,32.0677,32.0483,32.0548,141262.0
2017-02-28 12:05:00,49.55,49.57,49.54,49.55,127370.0,32.0548,32.0677,32.0483,32.0548,127370.0
2017-02-28 12:10:00,49.55,49.57,49.54,49.56,126048.0,32.0548,32.0677,32.0483,32.0612,126048.0
2017-02-28 12:15:00,49.55,49.56,49.55,49.55,64894.0,32.0548,32.0612,32.0548,32.0548,64894.0
2017-02-28 12:20:00,49.55,49.56,49.45,49.45,423473.0,32.0548,32.0612,31.9901,31.9901,423473.0
2017-02-28 12:25:00,49.45,49.46,49.41,49.45,116206.0,31.9901,31.9965,31.9642,31.9901,116206.0
2017-02-28 12:30:00,49.46,49.48,49.44,49.46,94956.0,31.9965,32.0095,31.9836,31.9965,94956.0
2017-02-28 12:35:00,49.45,49.48,49.45,49.48,123485.0,31.9901,32.0095,31.9901,32.0095,123485.0
2017-02-28 12:40:00,49.48,49.51,49.46,49.47,303392.0,32.0095,32.0289,31.9965,32.003,303392.0
2017-02-28 12:45:00,49.47,49.48,49.45,49.46,61898.0,32.003,32.0095,31.9901,31.9965,61898.0
2017-02-28 12:50:00,49.45,49.48,49.44,49.46,270182.0,31.9901,32.0095,31.9836,31.9965,270182.0
2017-02-28 12:55:00,49.47,49.47,49.46,49.47,58632.0,32.003,32.003,31.9965,32.003,58632.0
2017-02-28 13:00:00,49.47,49.47,49.43,49.43,110181.0,32.003,32.003,31.9771,31.9771,110181.0
2017-02-28 13:05:00,49.44,49.46,49.43,49.45,149928.0,31.9836,31.9965,31.9771,31.9901,149928.0
2017-02-28 13:10:00,49.46,49.46,49.45,49.46,207591.0,31.9965,31.9965,31.9901,31.9965,207591.0
2017-02-28 13:15:00,49.46,49.49,49.45,49.48,129614.0,31.9965,32.0159,31.9901,32.0095,129614.0
2017-02-28 13:20:00,49.49,49.53,49.48,49.51,142245.0,32.0159,32.0418,32.0095,32.0289,142245.0
2017-02-28 13:25:00,49.51,49.52,49.47,49.48,124227.0,32.0289,32.0353,32.003,32.0095,124227.0
2017-02-28 13:30:00,49.48,49.52,49.48,49.51,59878.0,32.0095,32.0353,32.0095,32.0289,59878.0
2017-02-28 13:35:00,49.51,49.58,49.5,49.56,97027.0,32.0289,32.0742,32.0224,32.0612,97027.0
2017-02-28 13:40:00,49.57,49.57,49.53,49.55,101869.0,32.0677,32.0677,32.0418,32.0548,101869.0
2017-02-28 13:45:00,49.55,49.59,49.54,49.56,116139.0,32.0548,32.0806,32.0483,32.0612,116139.0
2017-02-28 13:50:00,49.56,49.62,49.55,49.6,214757.0,32.0612,32.1,32.0548,32.0871,214757.0
2017-02-28 13:55:00,49.6,49.62,49.59,49.61,68521.0,32.0871,32.1,32.0806,32.0936,68521.0
2017-02-28 14:00:00,49.6,49.61,49.58,49.59,155862.0,32.0871,32.0936,32.0742,32.0806,155862.0
2017-02-28 14:05:00,49.59,49.61,49.55,49.55,116180.0,32.0806,32.0936,32.0548,32.0548,116180.0
2017-02-28 14:10:00,49.56,49.57,49.53,49.55,123941.0,32.0612,32.0677,32.0418,32.0548,123941.0
2017-02-28 14:15:00,49.55,49.55,49.52,49.55,98938.0,32.0548,32.0548,32.0353,32.0548,98938.0
2017-02-28 14:20:00,49.55,49.56,49.52,49.53,82426.0,32.0548,32.0612,32.0353,32.0418,82426.0
2017-02-28 14:25:00,49.52,49.58,49.52,49.58,59734.0,32.0353,32.0742,32.0353,32.0742,59734.0
2017-02-28 14:30:00,49.58,49.61,49.57,49.6,76325.0,32.0742,32.0936,32.0677,32.0871,76325.0
2017-02-28 14:35:00,49.61,49.63,49.6,49.63,251601.0,32.0936,32.1065,32.0871,32.1065,251601.0
2017-02-28 14:40:00,49.63,49.66,49.62,49.66,88579.0,32.1065,32.1259,32.1,32.1259,88579.0
2017-02-28 14:45:00,49.66,49.67,49.62,49.66,230066.0,32.1259,32.1324,32.1,32.1259,230066.0
2017-02-28 14:50:00,49.66,49.68,49.63,49.64,80440.0,32.1259,32.1389,32.1065,32.113,80440.0
2017-02-28 14:55:00,49.63,49.64,49.61,49.62,104229.0,32.1065,32.113,32.0936,32.1,104229.0
2017-02-28 15:00:00,49.62,49.63,49.59,49.61,104605.0,32.1,32.1065,32.0806,32.0936,104605.0
2017-02-28 15:05:00,49.61,49.64,49.59,49.6,128775.0,32.0936,32.113,32.0806,32.0871,128775.0
2017-02-28 15:10:00,49.6,49.61,49.57,49.59,124251.0,32.0871,32.0936,32.0677,32.0806,124251.0
2017-02-28 15:15:00,49.59,49.59,49.55,49.56,110835.0,32.0806,32.0806,32.0548,32.0612,110835.0
2017-02-28 15:20:00,49.56,49.57,49.53,49.55,99345.0,32.0612,32.0677,32.0418,32.0548,99345.0
2017-02-28 15:25:00,49.55,49.59,49.52,49.57,139899.0,32.0548,32.0806,32.0353,32.0677,139899.0
2017-02-28 15:30:00,49.57,49.57,49.54,49.56,108342.0,32.0677,32.0677,32.0483,32.0612,108342.0
2017-02-28 15:35:00,49.56,49.61,49.53,49.54,189585.0,32.0612,32.0936,32.0418,32.0483,189585.0
2017-02-28 15:40:00,49.54,49.56,49.51,49.53,160094.0,32.0483,32.0612,32.0289,32.0418,160094.0
2017-02-28 15:45:00,49.53,49.59,49.52,49.58,255996.0,32.0418,32.0806,32.0353,32.0742,255996.0
2017-02-28 15:50:00,49.58,49.63,49.58,49.61,331016.0,32.0742,32.1065,32.0742,32.0936,331016.0
2017-02-28 15:55:00,49.62,49.7,49.61,49.65,678304.0,32.1,32.1518,32.0936,32.1194,678304.0
2017-03-01 09:30:00,49.56,49.65,49.5,49.58,419436.0,32.0612,32.1194,32.0224,32.0742,419436.0
2017-03-01 09:35:00,49.57,49.6,49.41,49.41,301157.0,32.0677,32.0871,31.9642,31.9642,301157.0
2017-03-01 09:40:00,49.42,49.43,49.37,49.41,262100.0,31.9707,31.9771,31.9383,31.9642,262100.0
2017-03-01 09:45:00,49.4,49.47,49.4,49.43,354491.0,31.9577,32.003,31.9577,31.9771,354491.0
2017-03-01 09:50:00,49.44,49.47,49.42,49.44,269900.0,31.9836,32.003,31.9707,31.9836,269900.0
2017-03-01 09:55:00,49.45,49.49,49.42,49.49,294677.0,31.9901,32.0159,31.9707,32.0159,294677.0
2017-03-01 10:00:00,49.49,49.49,49.45,49.46,265254.0,32.0159,32.0159,31.9901,31.9965,265254.0
2017-03-01 10:05:00,49.45,49.46,49.42,49.44,139284.0,31.9901,31.9965,31.9707,31.9836,139284.0
2017-03-01 10:10:00,49.45,49.5,49.44,49.5,142634.0,31.9901,32.0224,31.9836,32.0224,142634.0
2017-03-01 10:15:00,49.5,49.54,49.46,49.54,178653.0,32.0224,32.0483,31.9965,32.0483,178653.0
2017-03-01 10:20:00,49.54,49.56,49.5,49.52,180534.0,32.0483,32.0612,32.0224,32.0353,180534.0
2017-03-01 10:25:00,49.52,49.54,49.5,49.53,164628.0,32.0353,32.0483,32.0224,32.0418,164628.0
2017-03-01 10:30:00,49.53,49.58,49.53,49.58,125261.0,32.0418,32.0742,32.0418,32.0742,125261.0
2017-03-01 10:35:00,49.58,49.66,49.55,49.65,189463.0,32.0742,32.1259,32.0548,32.1194,189463.0
2017-03-01 10:40:00,49.65,49.66,49.63,49.65,274827.0,32.1194,32.1259,32.1065,32.1194,274827.0
2017-03-01 10:45:00,49.65,49.7,49.62,49.63,178020.0,32.1194,32.1518,32.1,32.1065,178020.0
2017-03-01 10:50:00,49.64,49.64,49.59,49.63,83698.0,32.113,32.113,32.0806,32.1065,83698.0
2017-03-01 10:55:00,49.63,49.68,49.62,49.66,132175.0,32.1065,32.1389,32.1,32.1259,132175.0
2017-03-01 11:00:00,49.65,49.68,49.65,49.65,96516.0,32.1194,32.1389,32.1194,32.1194,96516.0
2017-03-01 11:05:00,49.65,49.72,49.62,49.71,222031.0,32.1194,32.1647,32.1,32.1583,222031.0
2017-03-01 11:10:00,49.71,49.74,49.63,49.65,133643.0,32.1583,32.1777,32.1065,32.1194,133643.0
2017-03-01 11:15:00,49.66,49.73,49.65,49.71,124637.0,32.1259,32.1712,32.1194,32.1583,124637.0
2017-03-01 11:20:00,49.72,49.75,49.7,49.7,137213.0,32.1647,32.1841,32.1518,32.1518,137213.0
2017-03-01 11:25:00,49.71,49.74,49.69,49.72,138276.0,32.1583,32.1777,32.1453,32.1647,138276.0
2017-03-01 11:30:00,49.72,49.73,49.68,49.71,108539.0,32.1647,32.1712,32.1389,32.1583,108539.0
2017-03-01 11:35:00,49.7,49.73,49.7,49.72,122708.0,32.1518,32.1712,32.1518,32.1647,122708.0
2017-03-01 11:40:00,49.72,49.77,49.71,49.76,134671.0,32.1647,32.1971,32.1583,32.1906,134671.0
2017-03-01 11:45:00,49.77,49.81,49.73,49.78,167807.0,32.1971,32.223,32.1712,32.2035,167807.0
2017-03-01 11:50:00,49.79,49.84,49.78,49.82,104545.0,32.21,32.2424,32.2035,32.2294,104545.0
2017-03-01 11:55:00,49.82,49.86,49.81,49.84,113466.0,32.2294,32.2553,32.223,32.2424,113466.0
2017-03-01 12:00:00,49.84,49.93,49.82,49.92,242576.0,32.2424,32.3006,32.2294,32.2941,242576.0
2017-03-01 12:05:00,49.93,49.96,49.9,49.91,147873.0,32.3006,32.32,32.2812,32.2876,147873.0
2017-03-01 12:10:00,49.91,49.98,49.91,49.97,93023.0,32.2876,32.3329,32.2876,32.3265,93023.0
2017-03-01 12:15:00,49.96,49.97,49.88,49.9,107813.0,32.32,32.3265,32.2682,32.2812,107813.0
2017-03-01 12:20:00,49.9,49.95,49.88,49.94,194493.0,32.2812,32.3135,32.2682,32.3071,194493.0
2017-03-01 12:25:00,49.94,49.97,49.91,49.92,102414.0,32.3071,32.3265,32.2876,32.2941,102414.0
2017-03-01 12:30:00,49.92,49.94,49.9,49.9,96182.0,32.2941,32.3071,32.2812,32.2812,96182.0
2017-03-01 12:35:00,49.9,49.92,49.86,49.88,74420.0,32.2812,32.2941,32.2553,32.2682,74420.0
2017-03-01 12:40:00,49.88,49.92,49.87,49.89,74290.0,32.2682,32.2941,32.2618,32.2747,74290.0
2017-03-01 12:45:00,49.9,49.9,49.87,49.88,70397.0,32.2812,32.2812,32.2618,32.2682,70397.0
2017-03-01 12:50:00,49.88,49.9,49.85,49.86,70555.0,32.2682,32.2812,32.2488,32.2553,70555.0
2017-03-01 12:55:00,49.86,49.87,49.81,49.84,77780.0,32.2553,32.2618,32.223,32.2424,77780.0
2017-03-01 13:00:00,49.84,49.86,49.83,49.84,82259.0,32.2424,32.2553,32.2359,32.2424,82259.0
2017-03-01 13:05:00,49.84,49.85,49.82,49.84,95248.0,32.2424,32.2488,32.2294,32.2424,95248.0
2017-03-01 13:10:00,49.83,49.84,49.8,49.83,130314.0,32.2359,32.2424,32.2165,32.2359,130314.0
2017-03-01 13:15:00,49.83,49.88,49.81,49.83,110341.0,32.2359,32.2682,32.223,32.2359,110341.0
2017-03-01 13:20:00,49.83,49.86,49.81,49.83,59409.0,32.2359,32.2553,32.223,32.2359,59409.0
2017-03-01 13:25:00,49.83,49.84,49.81,49.83,103358.0,32.2359,32.2424,32.223,32.2359,103358.0
2017-03-01 13:30:00,49.84,49.86,49.8,49.82,69601.0,32.2424,32.2553,32.2165,32.2294,69601.0
2017-03-01 13:35:00,49.82,49.84,49.77,49.78,82401.0,32.2294,32.2424,32.1971,32.2035,82401.0
2017-03-01 13:40:00,49.79,49.82,49.78,49.79,87636.0,32.21,32.2294,32.2035,32.21,87636.0
2017-03-01 13:45:00,49.79,49.83,49.77,49.82,107418.0,32.21,32.2359,32.1971,32.2294,107418.0
2017-03-01 13:50:00,49.82,49.83,49.79,49.81,98167.0,32.2294,32.2359,32.21,32.223,98167.0
2017-03-01 13:55:00,49.81,49.84,49.8,49.82,59502.0,32.223,32.2424,32.2165,32.2294,59502.0
2017-03-01 14:00:00,49.82,49.83,49.78,49.8,102038.0,32.2294,32.2359,32.2035,32.2165,102038.0
2017-03-01 14:05:00,49.81,49.84,49.8,49.82,135724.0,32.223,32.2424,32.2165,32.2294,135724.0
2017-03-01 14:10:00,49.82,49.82,49.78,49.78,266808.0,32.2294,32.2294,32.2035,32.2035,266808.0
2017-03-01 14:15:00,49.79,49.81,49.76,49.78,421364.0,32.21,32.223,32.1906,32.2035,421364.0
2017-03-01 14:20:00,49.78,49.81,49.77,49.8,346880.0,32.2035,32.223,32.1971,32.2165,346880.0
2017-03-01 14:25:00,49.8,49.8,49.73,49.74,152681.0,32.2165,32.2165,32.1712,32.1777,152681.0
2017-03-01 14:30:00,49.74,49.79,49.74,49.79,127664.0,32.1777,32.21,32.1777,32.21,127664.0
2017-03-01 14:35:00,49.78,49.8,49.76,49.79,88837.0,32.2035,32.2165,32.1906,32.21,88837.0
2017-03-01 14:40:00,49.79,49.8,49.75,49.78,144483.0,32.21,32.2165,32.1841,32.2035,144483.0
2017-03-01 14:45:00,49.77,49.79,49.73,49.77,249995.0,32.1971,32.21,32.1712,32.1971,249995.0
2017-03-01 14:50:00,49.77,49.79,49.76,49.78,87405.0,32.1971,32.21,32.1906,32.2035,87405.0
2017-03-01 14:55:00,49.78,49.8,49.75,49.76,158930.0,32.2035,32.2165,32.1841,32.1906,158930.0
2017-03-01 15:00:00,49.76,49.78,49.73,49.77,122094.0,32.1906,32.2035,32.1712,32.1971,122094.0
2017-03-01 15:05:00,49.76,49.77,49.71,49.72,181196.0,32.1906,32.1971,32.1583,32.1647,181196.0
2017-03-01 15:10:00,49.72,49.74,49.68,49.69,388991.0,32.1647,32.1777,32.1389,32.1453,388991.0
2017-03-01 15:15:00,49.69,49.72,49.67,49.72,209367.0,32.1453,32.1647,32.1324,32.1647,209367.0
2017-03-01 15:20:00,49.71,49.74,49.69,49.73,278802.0,32.1583,32.1777,32.1453,32.1712,278802.0
2017-03-01 15:25:00,49.72,49.73,49.62,49.65,194429.0,32.1647,32.1712,32.1,32.1194,194429.0
2017-03-01 15:30:00,49.65,49.69,49.64,49.68,162229.0,32.1194,32.1453,32.113,32.1389,162229.0
2017-03-01 15:35:00,49.68,49.74,49.67,49.72,194227.0,32.1389,32.1777,32.1324,32.1647,194227.0
2017-03-01 15:40:00,49.72,49.76,49.71,49.72,180022.0,32.1647,32.1906,32.1583,32.1647,180022.0
2017-03-01 15:45:00,49.73,49.78,49.72,49.77,211957.0,32.1712,32.2035,32.1647,32.1971,211957.0
2017-03-01 15:50:00,49.78,49.8,49.75,49.75,387933.0,32.2035,32.2165,32.1841,32.1841,387933.0
2017-03-01 15:55:00,49.75,49.81,49.73,49.81,857715.0,32.1841,32.223,32.1712,32.223,857715.0
2017-03-02 09:30:00,49.69,49.71,49.6,49.69,284476.0,32.1453,32.1583,32.0871,32.1453,284476.0
2017-03-02 09:35:00,49.69,49.78,49.66,49.74,136208.0,32.1453,32.2035,32.1259,32.1777,136208.0
2017-03-02 09:40:00,49.73,49.73,49.63,49.66,111318.0,32.1712,32.1712,32.1065,32.1259,111318.0
2017-03-02 09:45:00,49.65,49.74,49.64,49.7,77342.0,32.1194,32.1777,32.113,32.1518,77342.0
2017-03-02 09:50:00,49.69,49.78,49.67,49.77,89102.0,32.1453,32.2035,32.1324,32.1971,89102.0
2017-03-02 09:55:00,49.76,49.8,49.75,49.77,69562.0,32.1906,32.2165,32.1841,32.1971,69562.0
2017-03-02 10:00:00,49.77,49.81,49.76,49.79,68486.0,32.1971,32.223,32.1906,32.21,68486.0
2017-03-02 10:05:00,49.79,49.87,49.78,49.84,70795.0,32.21,32.2618,32.2035,32.2424,70795.0
2017-03-02 10:10:00,49.84,49.85,49.8,49.8,101521.0,32.2424,32.2488,32.2165,32.2165,101521.0
2017-03-02 10:15:00,49.81,49.81,49.76,49.8,94923.0,32.223,32.223,32.1906,32.2165,94923.0
2017-03-02 10:20:00,49.79,49.8,49.7,49.71,58049.0,32.21,32.2165,32.1518,32.1583,58049.0
2017-03-02 10:25:00,49.7,49.78,49.7,49.72,58753.0,32.1518,32.2035,32.1518,32.1647,58753.0
2017-03-02 10:30:00,49.72,49.74,49.71,49.72,52210.0,32.1647,32.1777,32.1583,32.1647,52210.0
2017-03-02 10:35:00,49.72,49.73,49.69,49.71,70269.0,32.1647,32.1712,32.1453,32.1583,70269.0
2017-03-02 10:40:00,49.72,49.79,49.71,49.78,67661.0,32.1647,32.21,32.1583,32.2035,67661.0
2017-03-02 10:45:00,49.78,49.79,49.76,49.77,60619.0,32.2035,32.21,32.1906,32.1971,60619.0
2017-03-02 10:50:00,49.77,49.82,49.76,49.79,82731.0,32.1971,32.2294,32.1906,32.21,82731.0
2017-03-02 10:55:00,49.79,49.85,49.79,49.85,67287.0,32.21,32.2488,32.21,32.2488,67287.0
2017-03-02 11:00:00,49.84,49.85,49.8,49.83,71204.0,32.2424,32.2488,32.2165,32.2359,71204.0
2017-03-02 11:05:00,49.83,49.85,49.81,49.84,69721.0,32.2359,32.2488,32.223,32.2424,69721.0
2017-03-02 11:10:00,49.85,49.89,49.82,49.86,111964.0,32.2488,32.2747,32.2294,32.2553,111964.0
2017-03-02 11:15:00,49.86,49.89,49.85,49.85,86667.0,32.2553,32.2747,32.2488,32.2488,86667.0
2017-03-02 11:20:00,49.85,49.87,49.82,49.84,71559.0,32.2488,32.2618,32.2294,32.2424,71559.0
2017-03-02 11:25:00,49.83,49.86,49.83,49.85,61437.0,32.2359,32.2553,32.2359,32.2488,61437.0
2017-03-02 11:30:00,49.84,49.85,49.8,49.83,139015.0,32.2424,32.2488,32.2165,32.2359,139015.0
2017-03-02 11:35:00,49.83,49.85,49.82,49.83,75638.0,32.2359,32.2488,32.2294,32.2359,75638.0
2017-03-02 11:40:00,49.84,49.85,49.8,49.81,72405.0,32.2424,32.2488,32.2165,32.223,72405.0
2017-03-02 11:45:00,49.81,49.81,49.76,49.79,86339.0,32.223,32.223,32.1906,32.21,86339.0
2017-03-02 11:50:00,49.78,49.82,49.77,49.81,102896.0,32.2035,32.2294,32.1971,32.223,102896.0
2017-03-02 11:55:00,49.81,49.84,49.8,49.83,154439.0,32.223,32.2424,32.2165,32.2359,154439.0
2017-03-02 12:00:00,49.83,49.84,49.81,49.81,116447.0,32.2359,32.2424,32.223,32.223,116447.0
2017-03-02 12:05:00,49.82,49.84,49.8,49.8,94688.0,32.2294,32.2424,32.2165,32.2165,94688.0
2017-03-02 12:10:00,49.8,49.81,49.79,49.8,92128.0,32.2165,32.223,32.21,32.2165,92128.0
2017-03-02 12:15:00,49.79,49.81,49.78,49.79,62873.0,32.21,32.223,32.2035,32.21,62873.0
2017-03-02 12:20:00,49.8,49.81,49.78,49.79,85359.0,32.2165,32.223,32.2035,32.21,85359.0
2017-03-02 12:25:00,49.8,49.82,49.79,49.81,85269.0,32.2165,32.2294,32.21,32.223,85269.0
2017-03-02 12:30:00,49.82,49.82,49.81,49.82,90971.0,32.2294,32.2294,32.223,32.2294,90971.0
2017-03-02 12:35:00,49.82,49.84,49.81,49.84,67286.0,32.2294,32.2424,32.223,32.2424,67286.0
2017-03-02 12:40:00,49.83,49.84,49.81,49.83,133025.0,32.2359,32.2424,32.223,32.2359,133025.0
2017-03-02 12:45:00,49.83,49.83,49.81,49.83,41524.0,32.2359,32.2359,32.223,32.2359,41524.0
2017-03-02 12:50:00,49.82,49.84,49.81,49.84,84085.0,32.2294,32.2424,32.223,32.2424,84085.0
2017-03-02 12:55:00,49.84,49.84,49.81,49.83,52469.0,32.2424,32.2424,32.223,32.2359,52469.0
2017-03-02 13:00:00,49.83,49.84,49.82,49.84,74128.0,32.2359,32.2424,32.2294,32.2424,74128.0
2017-03-02 13:05:00,49.84,49.85,49.82,49.82,59494.0,32.2424,32.2488,32.2294,32.2294,59494.0
2017-03-02 13:10:00,49.83,49.84,49.82,49.84,28533.0,32.2359,32.2424,32.2294,32.2424,28533.0
2017-03-02 13:15:00,49.84,49.87,49.83,49.87,78613.0,32.2424,32.2618,32.2359,32.2618,78613.0
2017-03-02 13:20:00,49.87,49.89,49.85,49.88,70125.0,32.2618,32.2747,32.2488,32.2682,70125.0
2017-03-02 13:25:00,49.88,49.89,49.87,49.88,49412.0,32.2682,32.2747,32.2618,32.2682,49412.0
2017-03-02 13:30:00,49.88,49.88,49.86,49.88,72070.0,32.2682,32.2682,32.2553,32.2682,72070.0
2017-03-02 13:35:00,49.88,49.9,49.86,49.89,70323.0,32.2682,32.2812,32.2553,32.2747,70323.0
2017-03-02 13:40:00,49.9,49.93,49.89,49.91,90167.0,32.2812,32.3006,32.2747,32.2876,90167.0
2017-03-02 13:45:00,49.91,49.94,49.91,49.94,41839.0,32.2876,32.3071,32.2876,32.3071,41839.0
2017-03-02 13:50:00,49.93,49.98,49.93,49.98,119360.0,32.3006,32.3329,32.3006,32.3329,119360.0
2017-03-02 13:55:00,49.98,49.98,49.96,49.97,79696.0,32.3329,32.3329,32.32,32.3265,79696.0
2017-03-02 14:00:00,49.97,49.98,49.91,49.92,85372.0,32.3265,32.3329,32.2876,32.2941,85372.0
2017-03-02 14:05:00,49.92,49.94,49.91,49.91,60452.0,32.2941,32.3071,32.2876,32.2876,60452.0
2017-03-02 14:10:00,49.91,49.94,49.9,49.93,62525.0,32.2876,32.3071,32.2812,32.3006,62525.0
2017-03-02 14:15:00,49.94,49.94,49.88,49.88,65862.0,32.3071,32.3071,32.2682,32.2682,65862.0
2017-03-02 14:20:00,49.88,49.91,49.88,49.91,75003.0,32.2682,32.2876,32.2682,32.2876,75003.0
2017-03-02 14:25:00,49.9,49.98,49.89,49.97,131769.0,32.2812,32.3329,32.2747,32.3265,131769.0
2017-03-02 14:30:00,49.97,50.0,49.95,49.99,130929.0,32.3265,32.3459,32.3135,32.3394,130929.0
2017-03-02 14:35:00,49.99,50.02,49.98,50.0,209748.0,32.3394,32.3588,32.3329,32.3459,209748.0
2017-03-02 14:40:00,50.0,50.01,49.96,49.99,95819.0,32.3459,32.3523,32.32,32.3394,95819.0
2017-03-02 14:45:00,49.99,50.0,49.96,49.98,74914.0,32.3394,32.3459,32.32,32.3329,74914.0
2017-03-02 14:50:00,49.98,49.99,49.94,49.98,100045.0,32.3329,32.3394,32.3071,32.3329,100045.0
2017-03-02 14:55:00,49.99,50.01,49.96,50.0,128130.0,32.3394,32.3523,32.32,32.3459,128130.0
2017-03-02 15:00:00,50.0,50.0,49.96,50.0,58906.0,32.3459,32.3459,32.32,32.3459,58906.0
2017-03-02 15:05:00,50.0,50.0,49.98,49.99,41374.0,32.3459,32.3459,32.3329,32.3394,41374.0
2017-03-02 15:10:00,49.98,50.0,49.94,49.94,144000.0,32.3329,32.3459,32.3071,32.3071,144000.0
2017-03-02 15:15:00,49.94,49.95,49.9,49.91,156673.0,32.3071,32.3135,32.2812,32.2876,156673.0
2017-03-02 15:20:00,49.92,49.95,49.91,49.93,99272.0,32.2941,32.3135,32.2876,32.3006,99272.0
2017-03-02 15:25:00,49.93,49.97,49.92,49.97,115405.0,32.3006,32.3265,32.2941,32.3265,115405.0
2017-03-02 15:30:00,49.97,49.98,49.95,49.98,386712.0,32.3265,32.3329,32.3135,32.3329,386712.0
2017-03-02 15:35:00,49.98,50.01,49.97,50.0,260068.0,32.3329,32.3523,32.3265,32.3459,260068.0
2017-03-02 15:40:00,50.0,50.01,49.93,49.97,260672.0,32.3459,32.3523,32.3006,32.3265,260672.0
2017-03-02 15:45:00,49.97,50.0,49.96,50.0,289260.0,32.3265,32.3459,32.32,32.3459,289260.0
2017-03-02 15:50:00,50.0,50.01,49.98,50.0,412197.0,32.3459,32.3523,32.3329,32.3459,412197.0
2017-03-02 15:55:00,50.0,50.01,49.97,49.97,706774.0,32.3459,32.3523,32.3265,32.3265,706774.0
2017-03-03 09:30:00,50.05,50.06,49.9,50.03,312471.0,32.3782,32.3847,32.2812,32.3653,312471.0
2017-03-03 09:35:00,50.02,50.09,49.98,50.07,159568.0,32.3588,32.4041,32.3329,32.3912,159568.0
2017-03-03 09:40:00,50.06,50.06,49.98,50.0,120567.0,32.3847,32.3847,32.3329,32.3459,120567.0
2017-03-03 09:45:00,50.0,50.02,49.94,50.01,124746.0,32.3459,32.3588,32.3071,32.3523,124746.0
2017-03-03 09:50:00,50.01,50.02,49.94,49.97,98171.0,32.3523,32.3588,32.3071,32.3265,98171.0
2017-03-03 09:55:00,49.98,50.02,49.96,50.0,90603.0,32.3329,32.3588,32.32,32.3459,90603.0
2017-03-03 10:00:00,50.0,50.01,49.89,49.89,117456.0,32.3459,32.3523,32.2747,32.2747,117456.0
2017-03-03 10:05:00,49.9,49.96,49.89,49.9,112790.0,32.2812,32.32,32.2747,32.2812,112790.0
2017-03-03 10:10:00,49.9,49.93,49.89,49.93,73527.0,32.2812,32.3006,32.2747,32.3006,73527.0
2017-03-03 10:15:00,49.93,49.94,49.86,49.87,76138.0,32.3006,32.3071,32.2553,32.2618,76138.0
2017-03-03 10:20:00,49.87,49.88,49.82,49.87,88598.0,32.2618,32.2682,32.2294,32.2618,88598.0
2017-03-03 10:25:00,49.87,49.87,49.81,49.81,86432.0,32.2618,32.2618,32.223,32.223,86432.0
2017-03-03 10:30:00,49.81,49.86,49.8,49.85,59820.0,32.223,32.2553,32.2165,32.2488,59820.0
2017-03-03 10:35:00,49.86,49.87,49.82,49.84,84733.0,32.2553,32.2618,32.2294,32.2424,84733.0
2017-03-03 10:40:00,49.84,49.88,49.82,49.88,45561.0,32.2424,32.2682,32.2294,32.2682,45561.0
2017-03-03 10:45:00,49.88,49.92,49.87,49.92,89291.0,32.2682,32.2941,32.2618,32.2941,89291.0
2017-03-03 10:50:00,49.92,49.92,49.87,49.9,78454.0,32.2941,32.2941,32.2618,32.2812,78454.0
2017-03-03 10:55:00,49.9,49.9,49.85,49.86,215609.0,32.2812,32.2812,32.2488,32.2553,215609.0
2017-03-03 11:00:00,49.86,49.9,49.86,49.9,74592.0,32.2553,32.2812,32.2553,32.2812,74592.0
2017-03-03 11:05:00,49.9,49.9,49.86,49.89,66986.0,32.2812,32.2812,32.2553,32.2747,66986.0
2017-03-03 11:10:00,49.88,49.92,49.88,49.9,90510.0,32.2682,32.2941,32.2682,32.2812,90510.0
2017-03-03 11:15:00,49.89,49.92,49.88,49.88,58744.0,32.2747,32.2941,32.2682,32.2682,58744.0
2017-03-03 11:20:00,49.88,49.9,49.86,49.88,95071.0,32.2682,32.2812,32.2553,32.2682,95071.0
2017-03-03 11:25:00,49.89,49.89,49.87,49.88,77052.0,32.2747,32.2747,32.2618,32.2682,77052.0
2017-03-03 11:30:00,49.88,49.9,49.86,49.89,61936.0,32.2682,32.2812,32.2553,32.2747,61936.0
2017-03-03 11:35:00,49.9,49.9,49.87,49.87,94296.0,32.2812,32.2812,32.2618,32.2618,94296.0
2017-03-03 11:40:00,49.87,49.91,49.87,49.89,77198.0,32.2618,32.2876,32.2618,32.2747,77198.0
2017-03-03 11:45:00,49.88,50.0,49.88,49.95,453559.0,32.2682,32.3459,32.2682,32.3135,453559.0
2017-03-03 11:50:00,49.95,50.01,49.94,50.0,179784.0,32.3135,32.3523,32.3071,32.3459,179784.0
2017-03-03 11:55:00,50.0,50.02,49.96,49.98,131303.0,32.3459,32.3588,32.32,32.3329,131303.0
2017-03-03 12:00:00,49.97,50.07,49.96,50.06,176118.0,32.3265,32.3912,32.32,32.3847,176118.0
2017-03-03 12:05:00,50.06,50.11,50.04,50.1,144032.0,32.3847,32.417,32.3717,32.4106,144032.0
2017-03-03 12:10:00,50.09,50.1,50.04,50.05,79742.0,32.4041,32.4106,32.3717,32.3782,79742.0
2017-03-03 12:15:00,50.06,50.07,50.03,50.05,150659.0,32.3847,32.3912,32.3653,32.3782,150659.0
2017-03-03 12:20:00,50.05,50.07,50.02,50.05,178480.0,32.3782,32.3912,32.3588,32.3782,178480.0
2017-03-03 12:25:00,50.06,50.09,50.05,50.09,62529.0,32.3847,32.4041,32.3782,32.4041,62529.0
2017-03-03 12:30:00,50.09,50.14,50.08,50.1,607423.0,32.4041,32.4364,32.3976,32.4106,607423.0
2017-03-03 12:35:00,50.11,50.12,50.06,50.1,116252.0,32.417,32.4235,32.3847,32.4106,116252.0
2017-03-03 12:40:00,50.09,50.13,50.08,50.1,80437.0,32.4041,32.43,32.3976,32.4106,80437.0
2017-03-03 12:45:00,50.1,50.11,50.05,50.05,48095.0,32.4106,32.417,32.3782,32.3782,48095.0
2017-03-03 12:50:00,50.05,50.06,50.0,50.0,149227.0,32.3782,32.3847,32.3459,32.3459,149227.0
2017-03-03 12:55:00,50.0,50.03,49.99,50.01,158098.0,32.3459,32.3653,32.3394,32.3523,158098.0
2017-03-03 13:00:00,50.0,50.01,49.94,50.0,180040.0,32.3459,32.3523,32.3071,32.3459,180040.0
2017-03-03 13:05:00,50.0,50.0,49.94,49.95,60429.0,32.3459,32.3459,32.3071,32.3135,60429.0
2017-03-03 13:10:00,49.95,49.96,49.93,49.93,44892.0,32.3135,32.32,32.3006,32.3006,44892.0
2017-03-03 13:15:00,49.94,49.94,49.89,49.91,63018.0,32.3071,32.3071,32.2747,32.2876,63018.0
2017-03-03 13:20:00,49.9,49.93,49.88,49.91,146576.0,32.2812,32.3006,32.2682,32.2876,146576.0
2017-03-03 13:25:00,49.92,49.92,49.88,49.91,77336.0,32.2941,32.2941,32.2682,32.2876,77336.0
2017-03-03 13:30:00,49.9,49.94,49.9,49.94,75839.0,32.2812,32.3071,32.2812,32.3071,75839.0
2017-03-03 13:35:00,49.94,49.95,49.92,49.94,38892.0,32.3071,32.3135,32.2941,32.3071,38892.0
2017-03-03 13:40:00,49.94,49.98,49.93,49.97,78495.0,32.3071,32.3329,32.3006,32.3265,78495.0
2017-03-03 13:45:00,49.96,49.98,49.95,49.97,49843.0,32.32,32.3329,32.3135,32.3265,49843.0
2017-03-03 13:50:00,49.98,49.98,49.95,49.96,31785.0,32.3329,32.3329,32.3135,32.32,31785.0
2017-03-03 13:55:00,49.96,49.98,49.95,49.97,36346.0,32.32,32.3329,32.3135,32.3265,36346.0
2017-03-03 14:00:00,49.96,49.97,49.95,49.96,41241.0,32.32,32.3265,32.3135,32.32,41241.0
2017-03-03 14:05:00,49.96,50.01,49.95,50.01,70383.0,32.32,32.3523,32.3135,32.3523,70383.0
2017-03-03 14:10:00,50.01,50.03,50.0,50.0,85494.0,32.3523,32.3653,32.3459,32.3459,85494.0
2017-03-03 14:15:00,50.0,50.01,49.98,50.01,73288.0,32.3459,32.3523,32.3329,32.3523,73288.0
2017-03-03 14:20:00,50.01,50.03,50.0,50.01,58104.0,32.3523,32.3653,32.3459,32.3523,58104.0
2017-03-03 14:25:00,50.02,50.02,49.97,49.98,50204.0,32.3588,32.3588,32.3265,32.3329,50204.0
2017-03-03 14:30:00,49.98,50.0,49.96,49.96,48316.0,32.3329,32.3459,32.32,32.32,48316.0
2017-03-03 14:35:00,49.96,49.97,49.95,49.96,42568.0,32.32,32.3265,32.3135,32.32,42568.0
2017-03-03 14:40:00,49.95,49.97,49.95,49.96,49904.0,32.3135,32.3265,32.3135,32.32,49904.0
2017-03-03 14:45:00,49.96,50.0,49.96,49.99,57112.0,32.32,32.3459,32.32,32.3394,57112.0
2017-03-03 14:50:00,49.98,50.01,49.96,50.0,63057.0,32.3329,32.3523,32.32,32.3459,63057.0
2017-03-03 14:55:00,50.0,50.02,49.99,50.01,79337.0,32.3459,32.3588,32.3394,32.3523,79337.0
2017-03-03 15:00:00,50.01,50.03,49.99,50.0,76132.0,32.3523,32.3653,32.3394,32.3459,76132.0
2017-03-03 15:05:00,49.99,50.0,49.97,49.97,53890.0,32.3394,32.3459,32.3265,32.3265,53890.0
2017-03-03 15:10:00,49.98,49.98,49.95,49.96,97631.0,32.3329,32.3329,32.3135,32.32,97631.0
2017-03-03 15:15:00,49.96,49.98,49.94,49.98,64764.0,32.32,32.3329,32.3071,32.3329,64764.0
2017-03-03 15:20:00,49.98,50.0,49.96,49.99,73398.0,32.3329,32.3459,32.32,32.3394,73398.0
2017-03-03 15:25:00,49.99,50.0,49.98,50.0,90306.0,32.3394,32.3459,32.3329,32.3459,90306.0
2017-03-03 15:30:00,49.99,50.04,49.99,50.03,154452.0,32.3394,32.3717,32.3394,32.3653,154452.0
2017-03-03 15:35:00,50.03,50.04,50.01,50.04,100058.0,32.3653,32.3717,32.3523,32.3717,100058.0
2017-03-03 15:40:00,50.04,50.05,50.03,50.04,89421.0,32.3717,32.3782,32.3653,32.3717,89421.0
2017-03-03 15:45:00,50.03,50.04,50.0,50.0,150877.0,32.3653,32.3717,32.3459,32.3459,150877.0
2017-03-03 15:50:00,50.01,50.01,49.99,50.01,211592.0,32.3523,32.3523,32.3394,32.3523,211592.0
2017-03-03 15:55:00,50.01,50.09,50.0,50.08,832041.0,32.3523,32.4041,32.3459,32.3976,832041.0
2017-03-06 09:30:00,50.03,50.06,49.9,50.06,373374.0,32.3653,32.3847,32.2812,32.3847,373374.0
2017-03-06 09:35:00,50.06,50.09,50.0,50.06,181208.0,32.3847,32.4041,32.3459,32.3847,181208.0
2017-03-06 09:40:00,50.06,50.09,50.04,50.07,208225.0,32.3847,32.4041,32.3717,32.3912,208225.0
2017-03-06 09:45:00,50.07,50.07,49.98,50.0,198859.0,32.3912,32.3912,32.3329,32.3459,198859.0
2017-03-06 09:50:00,50.0,50.1,49.97,50.09,228373.0,32.3459,32.4106,32.3265,32.4041,228373.0
2017-03-06 09:55:00,50.08,50.15,50.07,50.14,246458.0,32.3976,32.4429,32.3912,32.4364,246458.0
2017-03-06 10:00:00,50.13,50.14,49.98,49.99,164893.0,32.43,32.4364,32.3329,32.3394,164893.0
2017-03-06 10:05:00,49.99,50.03,49.96,50.01,162073.0,32.3394,32.3653,32.32,32.3523,162073.0
2017-03-06 10:10:00,50.0,50.03,49.96,49.97,117332.0,32.3459,32.3653,32.32,32.3265,117332.0
2017-03-06 10:15:00,49.97,50.0,49.95,49.95,137057.0,32.3265,32.3459,32.3135,32.3135,137057.0
2017-03-06 10:20:00,49.96,50.0,49.95,49.96,134720.0,32.32,32.3459,32.3135,32.32,134720.0
2017-03-06 10:25:00,49.96,50.0,49.94,49.94,110960.0,32.32,32.3459,32.3071,32.3071,110960.0
2017-03-06 10:30:00,49.94,49.95,49.91,49.92,94511.0,32.3071,32.3135,32.2876,32.2941,94511.0
2017-03-06 10:35:00,49.91,49.93,49.85,49.85,137189.0,32.2876,32.3006,32.2488,32.2488,137189.0
2017-03-06 10:40:00,49.86,49.87,49.84,49.84,70584.0,32.2553,32.2618,32.2424,32.2424,70584.0
2017-03-06 10:45:00,49.84,49.94,49.84,49.93,136213.0,32.2424,32.3071,32.2424,32.3006,136213.0
2017-03-06 10:50:00,49.92,49.95,49.89,49.93,116360.0,32.2941,32.3135,32.2747,32.3006,116360.0
2017-03-06 10:55:00,49.94,49.98,49.92,49.97,116222.0,32.3071,32.3329,32.2941,32.3265,116222.0
2017-03-06 11:00:00,49.97,49.97,49.93,49.94,47445.0,32.3265,32.3265,32.3006,32.3071,47445.0
2017-03-06 11:05:00,49.95,49.99,49.94,49.98,115060.0,32.3135,32.3394,32.3071,32.3329,115060.0
2017-03-06 11:10:00,49.98,50.03,49.97,50.03,80388.0,32.3329,32.3653,32.3265,32.3653,80388.0
2017-03-06 11:15:00,50.03,50.05,50.01,50.02,89683.0,32.3653,32.3782,32.3523,32.3588,89683.0
2017-03-06 11:20:00,50.01,50.02,49.98,50.0,97150.0,32.3523,32.3588,32.3329,32.3459,97150.0
2017-03-06 11:25:00,50.01,50.01,49.98,49.98,60833.0,32.3523,32.3523,32.3329,32.3329,60833.0
2017-03-06 11:30:00,49.98,50.0,49.98,50.0,94670.0,32.3329,32.3459,32.3329,32.3459,94670.0
2017-03-06 11:35:00,50.0,50.01,49.95,49.96,75868.0,32.3459,32.3523,32.3135,32.32,75868.0
2017-03-06 11:40:00,49.96,49.96,49.88,49.9,75030.0,32.32,32.32,32.2682,32.2812,75030.0
2017-03-06 11:45:00,49.9,49.95,49.89,49.95,75361.0,32.2812,32.3135,32.2747,32.3135,75361.0
2017-03-06 11:50:00,49.95,49.96,49.93,49.95,59419.0,32.3135,32.32,32.3006,32.3135,59419.0
2017-03-06 11:55:00,49.94,49.95,49.92,49.92,59788.0,32.3071,32.3135,32.2941,32.2941,59788.0
2017-03-06 12:00:00,49.92,49.98,49.91,49.98,63158.0,32.2941,32.3329,32.2876,32.3329,63158.0
2017-03-06 12:05:00,49.98,50.01,49.96,49.97,66541.0,32.3329,32.3523,32.32,32.3265,66541.0
2017-03-06 12:10:00,49.97,49.98,49.95,49.96,50883.0,32.3265,32.3329,32.3135,32.32,50883.0
2017-03-06 12:15:00,49.97,49.98,49.95,49.95,36487.0,32.3265,32.3329,32.3135,32.3135,36487.0
2017-03-06 12:20:00,49.96,50.01,49.95,50.0,95409.0,32.32,32.3523,32.3135,32.3459,95409.0
2017-03-06 12:25:00,50.0,50.01,49.97,49.98,65109.0,32.3459,32.3523,32.3265,32.3329,65109.0
2017-03-06 12:30:00,49.98,49.99,49.95,49.96,51772.0,32.3329,32.3394,32.3135,32.32,51772.0
2017-03-06 12:35:00,49.96,49.98,49.96,49.97,81071.0,32.32,32.3329,32.32,32.3265,81071.0
2017-03-06 12:40:00,49.97,49.98,49.93,49.96,77695.0,32.3265,32.3329,32.3006,32.32,77695.0
2017-03-06 12:45:00,49.96,49.96,49.92,49.94,86896.0,32.32,32.32,32.2941,32.3071,86896.0
2017-03-06 12:50:00,49.94,49.97,49.92,49.97,37994.0,32.3071,32.3265,32.2941,32.3265,37994.0
2017-03-06 12:55:00,49.97,49.99,49.95,49.97,64061.0,32.3265,32.3394,32.3135,32.3265,64061.0
2017-03-06 13:00:00,49.97,50.03,49.96,50.03,73613.0,32.3265,32.3653,32.32,32.3653,73613.0
2017-03-06 13:05:00,50.03,50.03,50.01,50.02,44499.0,32.3653,32.3653,32.3523,32.3588,44499.0
2017-03-06 13:10:00,50.01,50.05,50.01,50.02,74621.0,32.3523,32.3782,32.3523,32.3588,74621.0
2017-03-06 13:15:00,50.02,50.02,50.0,50.02,41785.0,32.3588,32.3588,32.3459,32.3588,41785.0
2017-03-06 13:20:00,50.01,50.03,49.99,50.03,69587.0,32.3523,32.3653,32.3394,32.3653,69587.0
2017-03-06 13:25:00,50.03,50.03,49.98,50.0,179475.0,32.3653,32.3653,32.3329,32.3459,179475.0
2017-03-06 13:30:00,49.99,50.02,49.98,49.99,218394.0,32.3394,32.3588,32.3329,32.3394,218394.0
2017-03-06 13:35:00,49.99,50.01,49.98,49.99,94797.0,32.3394,32.3523,32.3329,32.3394,94797.0
2017-03-06 13:40:00,50.0,50.0,49.96,49.98,150930.0,32.3459,32.3459,32.32,32.3329,150930.0
2017-03-06 13:45:00,49.98,49.98,49.95,49.96,87661.0,32.3329,32.3329,32.3135,32.32,87661.0
2017-03-06 13:50:00,49.96,49.98,49.94,49.95,81493.0,32.32,32.3329,32.3071,32.3135,81493.0
2017-03-06 13:55:00,49.94,49.99,49.94,49.98,48797.0,32.3071,32.3394,32.3071,32.3329,48797.0
2017-03-06 14:00:00,49.99,49.99,49.96,49.97,66574.0,32.3394,32.3394,32.32,32.3265,66574.0
2017-03-06 14:05:00,49.97,49.99,49.96,49.98,191402.0,32.3265,32.3394,32.32,32.3329,191402.0
2017-03-06 14:10:00,49.98,50.0,49.97,50.0,73511.0,32.3329,32.3459,32.3265,32.3459,73511.0
2017-03-06 14:15:00,49.99,50.0,49.98,50.0,34858.0,32.3394,32.3459,32.3329,32.3459,34858.0
2017-03-06 14:20:00,50.0,50.0,49.98,49.98,40030.0,32.3459,32.3459,32.3329,32.3329,40030.0
2017-03-06 14:25:00,49.98,50.0,49.95,49.99,84551.0,32.3329,32.3459,32.3135,32.3394,84551.0
2017-03-06 14:30:00,49.99,49.99,49.97,49.97,37732.0,32.3394,32.3394,32.3265,32.3265,37732.0
2017-03-06 14:35:00,49.97,49.99,49.95,49.98,70224.0,32.3265,32.3394,32.3135,32.3329,70224.0
2017-03-06 14:40:00,49.98,49.99,49.97,49.97,29164.0,32.3329,32.3394,32.3265,32.3265,29164.0
2017-03-06 14:45:00,49.97,49.99,49.96,49.98,67223.0,32.3265,32.3394,32.32,32.3329,67223.0
2017-03-06 14:50:00,49.97,50.01,49.97,49.98,69049.0,32.3265,32.3523,32.3265,32.3329,69049.0
2017-03-06 14:55:00,49.98,49.99,49.97,49.98,38844.0,32.3329,32.3394,32.3265,32.3329,38844.0
2017-03-06 15:00:00,49.99,50.0,49.98,50.0,123215.0,32.3394,32.3459,32.3329,32.3459,123215.0
2017-03-06 15:05:00,50.0,50.06,49.99,50.05,82853.0,32.3459,32.3847,32.3394,32.3782,82853.0
2017-03-06 15:10:00,50.05,50.08,50.05,50.08,73493.0,32.3782,32.3976,32.3782,32.3976,73493.0
2017-03-06 15:15:00,50.08,50.08,50.06,50.07,59116.0,32.3976,32.3976,32.3847,32.3912,59116.0
2017-03-06 15:20:00,50.06,50.07,50.01,50.04,106129.0,32.3847,32.3912,32.3523,32.3717,106129.0
2017-03-06 15:25:00,50.04,50.04,50.02,50.02,67716.0,32.3717,32.3717,32.3588,32.3588,67716.0
2017-03-06 15:30:00,50.02,50.04,50.01,50.03,75632.0,32.3588,32.3717,32.3523,32.3653,75632.0
2017-03-06 15:35:00,50.04,50.07,50.03,50.07,93783.0,32.3717,32.3912,32.3653,32.3912,93783.0
2017-03-06 15:40:00,50.07,50.11,50.05,50.11,173917.0,32.3912,32.417,32.3782,32.417,173917.0
2017-03-06 15:45:00,50.1,50.11,50.08,50.1,146261.0,32.4106,32.417,32.3976,32.4106,146261.0
2017-03-06 15:50:00,50.09,50.1,50.07,50.09,214915.0,32.4041,32.4106,32.3912,32.4041,214915.0
2017-03-06 15:55:00,50.09,50.09,50.03,50.03,476736.0,32.4041,32.4041,32.3653,32.3653,476736.0
2017-03-07 09:30:00,50.0,50.06,49.9,50.01,291517.0,32.3459,32.3847,32.2812,32.3523,291517.0
2017-03-07 09:35:00,50.0,50.01,49.94,49.96,93647.0,32.3459,32.3523,32.3071,32.32,93647.0
2017-03-07 09:40:00,49.96,49.98,49.92,49.96,91355.0,32.32,32.3329,32.2941,32.32,91355.0
2017-03-07 09:45:00,49.96,49.98,49.94,49.94,105074.0,32.32,32.3329,32.3071,32.3071,105074.0
2017-03-07 09:50:00,49.95,49.98,49.91,49.95,111737.0,32.3135,32.3329,32.2876,32.3135,111737.0
2017-03-07 09:55:00,49.94,49.95,49.91,49.94,83684.0,32.3071,32.3135,32.2876,32.3071,83684.0
2017-03-07 10:00:00,49.94,49.95,49.9,49.95,119532.0,32.3071,32.3135,32.2812,32.3135,119532.0
2017-03-07 10:05:00,49.95,49.96,49.92,49.92,125878.0,32.3135,32.32,32.2941,32.2941,125878.0
2017-03-07 10:10:00,49.93,49.94,49.91,49.91,98772.0,32.3006,32.3071,32.2876,32.2876,98772.0
2017-03-07 10:15:00,49.91,49.92,49.91,49.91,77361.0,32.2876,32.2941,32.2876,32.2876,77361.0
2017-03-07 10:20:00,49.91,49.94,49.86,49.93,180086.0,32.2876,32.3071,32.2553,32.3006,180086.0
2017-03-07 10:25:00,49.93,49.93,49.89,49.91,137039.0,32.3006,32.3006,32.2747,32.2876,137039.0
2017-03-07 10:30:00,49.91,49.93,49.88,49.89,127851.0,32.2876,32.3006,32.2682,32.2747,127851.0
2017-03-07 10:35:00,49.89,49.92,49.88,49.9,52086.0,32.2747,32.2941,32.2682,32.2812,52086.0
2017-03-07 10:40:00,49.9,49.91,49.85,49.85,156616.0,32.2812,32.2876,32.2488,32.2488,156616.0
2017-03-07 10:45:00,49.86,49.86,49.74,49.74,285635.0,32.2553,32.2553,32.1777,32.1777,285635.0
2017-03-07 10:50:00,49.74,49.79,49.74,49.77,161600.0,32.1777,32.21,32.1777,32.1971,161600.0
2017-03-07 10:55:00,49.77,49.82,49.76,49.8,92507.0,32.1971,32.2294,32.1906,32.2165,92507.0
2017-03-07 11:00:00,49.8,49.82,49.77,49.79,137372.0,32.2165,32.2294,32.1971,32.21,137372.0
2017-03-07 11:05:00,49.79,49.79,49.78,49.79,80993.0,32.21,32.21,32.2035,32.21,80993.0
2017-03-07 11:10:00,49.78,49.8,49.77,49.79,153417.0,32.2035,32.2165,32.1971,32.21,153417.0
2017-03-07 11:15:00,49.8,49.8,49.79,49.8,53234.0,32.2165,32.2165,32.21,32.2165,53234.0
2017-03-07 11:20:00,49.8,49.8,49.72,49.75,161792.0,32.2165,32.2165,32.1647,32.1841,161792.0
2017-03-07 11:25:00,49.75,49.75,49.64,49.65,130729.0,32.1841,32.1841,32.113,32.1194,130729.0
2017-03-07 11:30:00,49.65,49.65,49.6,49.6,113632.0,32.1194,32.1194,32.0871,32.0871,113632.0
2017-03-07 11:35:00,49.61,49.66,49.6,49.61,100179.0,32.0936,32.1259,32.0871,32.0936,100179.0
2017-03-07 11:40:00,49.61,49.62,49.59,49.61,100753.0,32.0936,32.1,32.0806,32.0936,100753.0
2017-03-07 11:45:00,49.61,49.64,49.6,49.64,98561.0,32.0936,32.113,32.0871,32.113,98561.0
2017-03-07 11:50:00,49.64,49.68,49.61,49.63,101503.0,32.113,32.1389,32.0936,32.1065,101503.0
2017-03-07 11:55:00,49.63,49.63,49.61,49.62,89591.0,32.1065,32.1065,32.0936,32.1,89591.0
2017-03-07 12:00:00,49.63,49.67,49.61,49.62,117641.0,32.1065,32.1324,32.0936,32.1,117641.0
2017-03-07 12:05:00,49.62,49.63,49.6,49.63,82743.0,32.1,32.1065,32.0871,32.1065,82743.0
2017-03-07 12:10:00,49.63,49.63,49.6,49.61,44544.0,32.1065,32.1065,32.0871,32.0936,44544.0
2017-03-07 12:15:00,49.6,49.62,49.59,49.61,100264.0,32.0871,32.1,32.0806,32.0936,100264.0
2017-03-07 12:20:00,49.61,49.62,49.57,49.58,85657.0,32.0936,32.1,32.0677,32.0742,85657.0
2017-03-07 12:25:00,49.58,49.64,49.57,49.61,101982.0,32.0742,32.113,32.0677,32.0936,101982.0
2017-03-07 12:30:00,49.61,49.63,49.6,49.63,63549.0,32.0936,32.1065,32.0871,32.1065,63549.0
2017-03-07 12:35:00,49.63,49.63,49.59,49.59,90512.0,32.1065,32.1065,32.0806,32.0806,90512.0
2017-03-07 12:40:00,49.59,49.63,49.58,49.62,71143.0,32.0806,32.1065,32.0742,32.1,71143.0
2017-03-07 12:45:00,49.62,49.62,49.58,49.59,62183.0,32.1,32.1,32.0742,32.0806,62183.0
2017-03-07 12:50:00,49.59,49.6,49.58,49.59,37358.0,32.0806,32.0871,32.0742,32.0806,37358.0
2017-03-07 12:55:00,49.59,49.59,49.55,49.55,61731.0,32.0806,32.0806,32.0548,32.0548,61731.0
2017-03-07 13:00:00,49.55,49.57,49.55,49.56,83409.0,32.0548,32.0677,32.0548,32.0612,83409.0
2017-03-07 13:05:00,49.57,49.57,49.55,49.55,107928.0,32.0677,32.0677,32.0548,32.0548,107928.0
2017-03-07 13:10:00,49.55,49.56,49.54,49.55,84315.0,32.0548,32.0612,32.0483,32.0548,84315.0
2017-03-07 13:15:00,49.56,49.58,49.55,49.56,63755.0,32.0612,32.0742,32.0548,32.0612,63755.0
2017-03-07 13:20:00,49.57,49.57,49.52,49.54,104529.0,32.0677,32.0677,32.0353,32.0483,104529.0
2017-03-07 13:25:00,49.54,49.54,49.53,49.54,29651.0,32.0483,32.0483,32.0418,32.0483,29651.0
2017-03-07 13:30:00,49.54,49.54,49.52,49.52,92472.0,32.0483,32.0483,32.0353,32.0353,92472.0
2017-03-07 13:35:00,49.52,49.53,49.45,49.47,271021.0,32.0353,32.0418,31.9901,32.003,271021.0
2017-03-07 13:40:00,49.47,49.53,49.46,49.51,152321.0,32.003,32.0418,31.9965,32.0289,152321.0
2017-03-07 13:45:00,49.5,49.52,49.5,49.52,104918.0,32.0224,32.0353,32.0224,32.0353,104918.0
2017-03-07 13:50:00,49.51,49.52,49.51,49.51,169003.0,32.0289,32.0353,32.0289,32.0289,169003.0
2017-03-07 13:55:00,49.51,49.55,49.51,49.52,138893.0,32.0289,32.0548,32.0289,32.0353,138893.0
2017-03-07 14:00:00,49.52,49.53,49.49,49.51,278605.0,32.0353,32.0418,32.0159,32.0289,278605.0
2017-03-07 14:05:00,49.52,49.52,49.47,49.47,268809.0,32.0353,32.0353,32.003,32.003,268809.0
2017-03-07 14:10:00,49.48,49.48,49.45,49.46,98334.0,32.0095,32.0095,31.9901,31.9965,98334.0
2017-03-07 14:15:00,49.45,49.5,49.45,49.47,110380.0,31.9901,32.0224,31.9901,32.003,110380.0
2017-03-07 14:20:00,49.47,49.49,49.47,49.47,62638.0,32.003,32.0159,32.003,32.003,62638.0
2017-03-07 14:25:00,49.47,49.49,49.45,49.49,83903.0,32.003,32.0159,31.9901,32.0159,83903.0
2017-03-07 14:30:00,49.49,49.49,49.46,49.47,119870.0,32.0159,32.0159,31.9965,32.003,119870.0
2017-03-07 14:35:00,49.46,49.47,49.44,49.45,94240.0,31.9965,32.003,31.9836,31.9901,94240.0
2017-03-07 14:40:00,49.46,49.48,49.45,49.48,70359.0,31.9965,32.0095,31.9901,32.0095,70359.0
2017-03-07 14:45:00,49.47,49.48,49.44,49.46,88368.0,32.003,32.0095,31.9836,31.9965,88368.0
2017-03-07 14:50:00,49.46,49.49,49.44,49.48,62477.0,31.9965,32.0159,31.9836,32.0095,62477.0
2017-03-07 14:55:00,49.48,49.52,49.47,49.47,111200.0,32.0095,32.0353,32.003,32.003,111200.0
2017-03-07 15:00:00,49.47,49.48,49.45,49.48,112253.0,32.003,32.0095,31.9901,32.0095,112253.0
2017-03-07 15:05:00,49.47,49.48,49.46,49.47,78347.0,32.003,32.0095,31.9965,32.003,78347.0
2017-03-07 15:10:00,49.46,49.48,49.45,49.46,121233.0,31.9965,32.0095,31.9901,31.9965,121233.0
2017-03-07 15:15:00,49.47,49.47,49.45,49.47,126938.0,32.003,32.003,31.9901,32.003,126938.0
2017-03-07 15:20:00,49.46,49.48,49.45,49.48,177658.0,31.9965,32.0095,31.9901,32.0095,177658.0
2017-03-07 15:25:00,49.47,49.48,49.44,49.45,150015.0,32.003,32.0095,31.9836,31.9901,150015.0
2017-03-07 15:30:00,49.46,49.49,49.45,49.45,131378.0,31.9965,32.0159,31.9901,31.9901,131378.0
2017-03-07 15:35:00,49.45,49.46,49.39,49.39,258636.0,31.9901,31.9965,31.9512,31.9512,258636.0
2017-03-07 15:40:00,49.4,49.4,49.37,49.37,260040.0,31.9577,31.9577,31.9383,31.9383,260040.0
2017-03-07 15:45:00,49.38,49.39,49.37,49.37,375674.0,31.9448,31.9512,31.9383,31.9383,375674.0
2017-03-07 15:50:00,49.38,49.39,49.36,49.37,451454.0,31.9448,31.9512,31.9318,31.9383,451454.0
2017-03-07 15:55:00,49.36,49.44,49.36,49.42,871990.0,31.9318,31.9836,31.9318,31.9707,871990.0
2017-03-08 09:30:00,49.3,49.33,49.18,49.21,441020.0,31.893,31.9124,31.8154,31.8348,441020.0
2017-03-08 09:35:00,49.22,49.22,49.03,49.04,409543.0,31.8413,31.8413,31.7184,31.7248,409543.0
2017-03-08 09:40:00,49.04,49.1,48.9,49.01,607798.0,31.7248,31.7636,31.6343,31.7054,607798.0
2017-03-08 09:45:00,49.01,49.15,49.0,49.04,360346.0,31.7054,31.796,31.6989,31.7248,360346.0
2017-03-08 09:50:00,49.04,49.07,48.92,48.95,303730.0,31.7248,31.7442,31.6472,31.6666,303730.0
2017-03-08 09:55:00,48.95,49.12,48.93,49.05,334419.0,31.6666,31.7766,31.6537,31.7313,334419.0
2017-03-08 10:00:00,49.06,49.12,49.05,49.1,188996.0,31.7378,31.7766,31.7313,31.7636,188996.0
2017-03-08 10:05:00,49.1,49.11,49.05,49.08,195756.0,31.7636,31.7701,31.7313,31.7507,195756.0
2017-03-08 10:10:00,49.08,49.17,49.07,49.13,156067.0,31.7507,31.8089,31.7442,31.783,156067.0
2017-03-08 10:15:00,49.13,49.17,49.12,49.14,122468.0,31.783,31.8089,31.7766,31.7895,122468.0
2017-03-08 10:20:00,49.14,49.18,49.14,49.14,112004.0,31.7895,31.8154,31.7895,31.7895,112004.0
2017-03-08 10:25:00,49.15,49.21,49.14,49.18,161296.0,31.796,31.8348,31.7895,31.8154,161296.0
2017-03-08 10:30:00,49.17,49.22,49.16,49.18,77172.0,31.8089,31.8413,31.8025,31.8154,77172.0
2017-03-08 10:35:00,49.18,49.19,49.17,49.17,53936.0,31.8154,31.8219,31.8089,31.8089,53936.0
2017-03-08 10:40:00,49.17,49.19,49.14,49.15,128750.0,31.8089,31.8219,31.7895,31.796,128750.0
2017-03-08 10:45:00,49.15,49.16,49.09,49.13,179954.0,31.796,31.8025,31.7572,31.783,179954.0
2017-03-08 10:50:00,49.14,49.18,49.13,49.17,138560.0,31.7895,31.8154,31.783,31.8089,138560.0
2017-03-08 10:55:00,49.17,49.25,49.16,49.23,119750.0,31.8089,31.8607,31.8025,31.8477,119750.0
2017-03-08 11:00:00,49.24,49.29,49.22,49.25,149856.0,31.8542,31.8866,31.8413,31.8607,149856.0
2017-03-08 11:05:00,49.26,49.27,49.24,49.25,92366.0,31.8671,31.8736,31.8542,31.8607,92366.0
2017-03-08 11:10:00,49.25,49.25,49.18,49.2,102352.0,31.8607,31.8607,31.8154,31.8283,102352.0
2017-03-08 11:15:00,49.2,49.2,49.15,49.2,143453.0,31.8283,31.8283,31.796,31.8283,143453.0
2017-03-08 11:20:00,49.19,49.2,49.18,49.19,106075.0,31.8219,31.8283,31.8154,31.8219,106075.0
2017-03-08 11:25:00,49.19,49.19,49.17,49.17,132764.0,31.8219,31.8219,31.8089,31.8089,132764.0
2017-03-08 11:30:00,49.17,49.18,49.1,49.11,153323.0,31.8089,31.8154,31.7636,31.7701,153323.0
2017-03-08 11:35:00,49.11,49.16,49.1,49.15,191638.0,31.7701,31.8025,31.7636,31.796,191638.0
2017-03-08 11:40:00,49.15,49.15,49.06,49.07,168385.0,31.796,31.796,31.7378,31.7442,168385.0
2017-03-08 11:45:00,49.07,49.11,49.06,49.08,113237.0,31.7442,31.7701,31.7378,31.7507,113237.0
2017-03-08 11:50:00,49.08,49.08,49.04,49.05,193907.0,31.7507,31.7507,31.7248,31.7313,193907.0
2017-03-08 11:55:00,49.05,49.06,49.04,49.04,65303.0,31.7313,31.7378,31.7248,31.7248,65303.0
2017-03-08 12:00:00,49.04,49.06,49.01,49.05,180463.0,31.7248,31.7378,31.7054,31.7313,180463.0
2017-03-08 12:05:00,49.06,49.06,49.01,49.02,119842.0,31.7378,31.7378,31.7054,31.7119,119842.0
2017-03-08 12:10:00,49.03,49.04,49.0,49.02,191856.0,31.7184,31.7248,31.6989,31.7119,191856.0
2017-03-08 12:15:00,49.02,49.08,49.01,49.08,62552.0,31.7119,31.7507,31.7054,31.7507,62552.0
2017-03-08 12:20:00,49.08,49.08,49.05,49.06,94134.0,31.7507,31.7507,31.7313,31.7378,94134.0
2017-03-08 12:25:00,49.07,49.1,49.06,49.07,124015.0,31.7442,31.7636,31.7378,31.7442,124015.0
2017-03-08 12:30:00,49.06,49.07,49.04,49.04,78685.0,31.7378,31.7442,31.7248,31.7248,78685.0
2017-03-08 12:35:00,49.04,49.11,49.04,49.11,126980.0,31.7248,31.7701,31.7248,31.7701,126980.0
2017-03-08 12:40:00,49.11,49.15,49.1,49.14,81208.0,31.7701,31.796,31.7636,31.7895,81208.0
2017-03-08 12:45:00,49.14,49.14,49.1,49.11,138615.0,31.7895,31.7895,31.7636,31.7701,138615.0
2017-03-08 12:50:00,49.12,49.12,49.1,49.11,46451.0,31.7766,31.7766,31.7636,31.7701,46451.0
2017-03-08 12:55:00,49.11,49.15,49.1,49.12,112154.0,31.7701,31.796,31.7636,31.7766,112154.0
2017-03-08 13:00:00,49.12,49.12,49.05,49.05,118030.0,31.7766,31.7766,31.7313,31.7313,118030.0
2017-03-08 13:05:00,49.05,49.07,49.05,49.07,85196.0,31.7313,31.7442,31.7313,31.7442,85196.0
2017-03-08 13:10:00,49.07,49.11,49.06,49.09,99030.0,31.7442,31.7701,31.7378,31.7572,99030.0
2017-03-08 13:15:00,49.09,49.1,49.05,49.05,88981.0,31.7572,31.7636,31.7313,31.7313,88981.0
2017-03-08 13:20:00,49.05,49.09,49.05,49.06,72855.0,31.7313,31.7572,31.7313,31.7378,72855.0
2017-03-08 13:25:00,49.07,49.08,49.05,49.05,51862.0,31.7442,31.7507,31.7313,31.7313,51862.0
2017-03-08 13:30:00,49.06,49.07,49.05,49.06,95979.0,31.7378,31.7442,31.7313,31.7378,95979.0
2017-03-08 13:35:00,49.06,49.06,49.04,49.05,53653.0,31.7378,31.7378,31.7248,31.7313,53653.0
2017-03-08 13:40:00,49.04,49.08,49.04,49.08,128917.0,31.7248,31.7507,31.7248,31.7507,128917.0
2017-03-08 13:45:00,49.07,49.1,49.07,49.09,61893.0,31.7442,31.7636,31.7442,31.7572,61893.0
2017-03-08 13:50:00,49.09,49.1,49.03,49.03,125301.0,31.7572,31.7636,31.7184,31.7184,125301.0
2017-03-08 13:55:00,49.03,49.05,49.01,49.05,121892.0,31.7184,31.7313,31.7054,31.7313,121892.0
2017-03-08 14:00:00,49.05,49.05,49.01,49.02,97286.0,31.7313,31.7313,31.7054,31.7119,97286.0
2017-03-08 14:05:00,49.03,49.06,49.02,49.05,146172.0,31.7184,31.7378,31.7119,31.7313,146172.0
2017-03-08 14:10:00,49.05,49.05,49.03,49.05,111094.0,31.7313,31.7313,31.7184,31.7313,111094.0
2017-03-08 14:15:00,49.05,49.06,49.03,49.05,102116.0,31.7313,31.7378,31.7184,31.7313,102116.0
2017-03-08 14:20:00,49.04,49.07,49.03,49.07,75871.0,31.7248,31.7442,31.7184,31.7442,75871.0
2017-03-08 14:25:00,49.07,49.09,49.05,49.08,83346.0,31.7442,31.7572,31.7313,31.7507,83346.0
2017-03-08 14:30:00,49.08,49.08,49.03,49.07,113933.0,31.7507,31.7507,31.7184,31.7442,113933.0
2017-03-08 14:35:00,49.07,49.09,49.06,49.09,56483.0,31.7442,31.7572,31.7378,31.7572,56483.0
2017-03-08 14:40:00,49.09,49.09,49.05,49.06,98898.0,31.7572,31.7572,31.7313,31.7378,98898.0
2017-03-08 14:45:00,49.06,49.07,49.05,49.07,49232.0,31.7378,31.7442,31.7313,31.7442,49232.0
2017-03-08 14:50:00,49.07,49.14,49.06,49.14,98620.0,31.7442,31.7895,31.7378,31.7895,98620.0
2017-03-08 14:55:00,49.14,49.15,49.1,49.13,110099.0,31.7895,31.796,31.7636,31.783,110099.0
2017-03-08 15:00:00,49.13,49.15,49.12,49.13,79132.0,31.783,31.796,31.7766,31.783,79132.0
2017-03-08 15:05:00,49.12,49.13,49.11,49.12,106907.0,31.7766,31.783,31.7701,31.7766,106907.0
2017-03-08 15:10:00,49.11,49.15,49.11,49.14,174126.0,31.7701,31.796,31.7701,31.7895,174126.0
2017-03-08 15:15:00,49.13,49.14,49.1,49.11,131133.0,31.783,31.7895,31.7636,31.7701,131133.0
2017-03-08 15:20:00,49.1,49.12,49.1,49.12,69446.0,31.7636,31.7766,31.7636,31.7766,69446.0
2017-03-08 15:25:00,49.12,49.12,49.09,49.09,139223.0,31.7766,31.7766,31.7572,31.7572,139223.0
2017-03-08 15:30:00,49.09,49.1,49.02,49.06,237344.0,31.7572,31.7636,31.7119,31.7378,237344.0
2017-03-08 15:35:00,49.05,49.08,49.04,49.08,152482.0,31.7313,31.7507,31.7248,31.7507,152482.0
2017-03-08 15:40:00,49.08,49.09,49.03,49.07,181537.0,31.7507,31.7572,31.7184,31.7442,181537.0
2017-03-08 15:45:00,49.07,49.09,49.06,49.09,170943.0,31.7442,31.7572,31.7378,31.7572,170943.0
2017-03-08 15:50:00,49.09,49.11,49.07,49.09,350958.0,31.7572,31.7701,31.7442,31.7572,350958.0
2017-03-08 15:55:00,49.1,49.16,49.09,49.15,646384.0,31.7636,31.8025,31.7572,31.796,646384.0
2017-03-09 09:30:00,49.22,49.34,49.18,49.26,284061.0,31.8413,31.9189,31.8154,31.8671,284061.0
2017-03-09 09:35:00,49.27,49.35,49.26,49.29,147021.0,31.8736,31.9254,31.8671,31.8866,147021.0
2017-03-09 09:40:00,49.3,49.38,49.24,49.37,148439.0,31.893,31.9448,31.8542,31.9383,148439.0
2017-03-09 09:45:00,49.38,49.42,49.32,49.36,112267.0,31.9448,31.9707,31.906,31.9318,112267.0
2017-03-09 09:50:00,49.36,49.39,49.33,49.39,103299.0,31.9318,31.9512,31.9124,31.9512,103299.0
2017-03-09 09:55:00,49.4,49.4,49.36,49.37,76184.0,31.9577,31.9577,31.9318,31.9383,76184.0
2017-03-09 10:00:00,49.37,49.38,49.27,49.29,171449.0,31.9383,31.9448,31.8736,31.8866,171449.0
2017-03-09 10:05:00,49.28,49.33,49.25,49.32,80991.0,31.8801,31.9124,31.8607,31.906,80991.0
2017-03-09 10:10:00,49.33,49.36,49.28,49.28,177349.0,31.9124,31.9318,31.8801,31.8801,177349.0
2017-03-09 10:15:00,49.28,49.34,49.28,49.33,107180.0,31.8801,31.9189,31.8801,31.9124,107180.0
2017-03-09 10:20:00,49.33,49.33,49.28,49.32,68364.0,31.9124,31.9124,31.8801,31.906,68364.0
2017-03-09 10:25:00,49.31,49.34,49.26,49.33,80677.0,31.8995,31.9189,31.8671,31.9124,80677.0
2017-03-09 10:30:00,49.33,49.36,49.31,49.32,96575.0,31.9124,31.9318,31.8995,31.906,96575.0
2017-03-09 10:35:00,49.32,49.37,49.3,49.33,137906.0,31.906,31.9383,31.893,31.9124,137906.0
2017-03-09 10:40:00,49.33,49.4,49.32,49.4,68872.0,31.9124,31.9577,31.906,31.9577,68872.0
2017-03-09 10:45:00,49.4,49.45,49.39,49.41,112876.0,31.9577,31.9901,31.9512,31.9642,112876.0
2017-03-09 10:50:00,49.41,49.42,49.37,49.4,91350.0,31.9642,31.9707,31.9383,31.9577,91350.0
2017-03-09 10:55:00,49.41,49.44,49.37,49.41,80371.0,31.9642,31.9836,31.9383,31.9642,80371.0
2017-03-09 11:00:00,49.41,49.42,49.36,49.37,91442.0,31.9642,31.9707,31.9318,31.9383,91442.0
2017-03-09 11:05:00,49.37,49.38,49.34,49.35,104504.0,31.9383,31.9448,31.9189,31.9254,104504.0
2017-03-09 11:10:00,49.34,49.35,49.32,49.32,70594.0,31.9189,31.9254,31.906,31.906,70594.0
2017-03-09 11:15:00,49.32,49.34,49.3,49.33,135652.0,31.906,31.9189,31.893,31.9124,135652.0
2017-03-09 11:20:00,49.33,49.33,49.24,49.26,86608.0,31.9124,31.9124,31.8542,31.8671,86608.0
2017-03-09 11:25:00,49.26,49.27,49.23,49.27,130500.0,31.8671,31.8736,31.8477,31.8736,130500.0
2017-03-09 11:30:00,49.26,49.29,49.24,49.25,96503.0,31.8671,31.8866,31.8542,31.8607,96503.0
2017-03-09 11:35:00,49.26,49.27,49.23,49.25,120006.0,31.8671,31.8736,31.8477,31.8607,120006.0
2017-03-09 11:40:00,49.24,49.26,49.22,49.23,78976.0,31.8542,31.8671,31.8413,31.8477,78976.0
2017-03-09 11:45:00,49.23,49.25,49.23,49.23,62331.0,31.8477,31.8607,31.8477,31.8477,62331.0
2017-03-09 11:50:00,49.23,49.24,49.22,49.23,44980.0,31.8477,31.8542,31.8413,31.8477,44980.0
2017-03-09 11:55:00,49.23,49.24,49.21,49.21,50142.0,31.8477,31.8542,31.8348,31.8348,50142.0
2017-03-09 12:00:00,49.21,49.24,49.2,49.23,112062.0,31.8348,31.8542,31.8283,31.8477,112062.0
2017-03-09 12:05:00,49.23,49.24,49.19,49.2,91455.0,31.8477,31.8542,31.8219,31.8283,91455.0
2017-03-09 12:10:00,49.2,49.2,49.16,49.18,76255.0,31.8283,31.8283,31.8025,31.8154,76255.0
2017-03-09 12:15:00,49.18,49.19,49.16,49.18,58556.0,31.8154,31.8219,31.8025,31.8154,58556.0
2017-03-09 12:20:00,49.19,49.22,49.18,49.2,113995.0,31.8219,31.8413,31.8154,31.8283,113995.0
2017-03-09 12:25:00,49.2,49.23,49.2,49.22,168251.0,31.8283,31.8477,31.8283,31.8413,168251.0
2017-03-09 12:30:00,49.23,49.23,49.22,49.22,58328.0,31.8477,31.8477,31.8413,31.8413,58328.0
2017-03-09 12:35:00,49.22,49.23,49.15,49.19,180794.0,31.8413,31.8477,31.796,31.8219,180794.0
2017-03-09 12:40:00,49.19,49.21,49.17,49.17,107479.0,31.8219,31.8348,31.8089,31.8089,107479.0
2017-03-09 12:45:00,49.17,49.21,49.17,49.2,73339.0,31.8089,31.8348,31.8089,31.8283,73339.0
2017-03-09 12:50:00,49.21,49.21,49.19,49.2,60884.0,31.8348,31.8348,31.8219,31.8283,60884.0
2017-03-09 12:55:00,49.19,49.2,49.18,49.19,82418.0,31.8219,31.8283,31.8154,31.8219,82418.0
2017-03-09 13:00:00,49.18,49.2,49.18,49.19,60696.0,31.8154,31.8283,31.8154,31.8219,60696.0
2017-03-09 13:05:00,49.19,49.21,49.18,49.21,119972.0,31.8219,31.8348,31.8154,31.8348,119972.0
2017-03-09 13:10:00,49.21,49.21,49.18,49.19,68078.0,31.8348,31.8348,31.8154,31.8219,68078.0
2017-03-09 13:15:00,49.19,49.2,49.18,49.2,87079.0,31.8219,31.8283,31.8154,31.8283,87079.0
2017-03-09 13:20:00,49.2,49.2,49.18,49.19,55673.0,31.8283,31.8283,31.8154,31.8219,55673.0
2017-03-09 13:25:00,49.19,49.2,49.18,49.19,34354.0,31.8219,31.8283,31.8154,31.8219,34354.0
2017-03-09 13:30:00,49.18,49.19,49.17,49.18,85698.0,31.8154,31.8219,31.8089,31.8154,85698.0
2017-03-09 13:35:00,49.18,49.19,49.16,49.18,91793.0,31.8154,31.8219,31.8025,31.8154,91793.0
2017-03-09 13:40:00,49.19,49.2,49.18,49.19,188183.0,31.8219,31.8283,31.8154,31.8219,188183.0
2017-03-09 13:45:00,49.19,49.2,49.16,49.17,66726.0,31.8219,31.8283,31.8025,31.8089,66726.0
2017-03-09 13:50:00,49.18,49.2,49.17,49.19,103845.0,31.8154,31.8283,31.8089,31.8219,103845.0
2017-03-09 13:55:00,49.19,49.19,49.15,49.18,61315.0,31.8219,31.8219,31.796,31.8154,61315.0
2017-03-09 14:00:00,49.18,49.19,49.1,49.12,131123.0,31.8154,31.8219,31.7636,31.7766,131123.0
2017-03-09 14:05:00,49.11,49.15,49.1,49.13,145497.0,31.7701,31.796,31.7636,31.783,145497.0
2017-03-09 14:10:00,49.12,49.15,49.1,49.12,89221.0,31.7766,31.796,31.7636,31.7766,89221.0
2017-03-09 14:15:00,49.12,49.14,49.07,49.13,161724.0,31.7766,31.7895,31.7442,31.783,161724.0
2017-03-09 14:20:00,49.13,49.15,49.11,49.13,120420.0,31.783,31.796,31.7701,31.783,120420.0
2017-03-09 14:25:00,49.14,49.17,49.13,49.13,136055.0,31.7895,31.8089,31.783,31.783,136055.0
2017-03-09 14:30:00,49.13,49.15,49.13,49.13,58191.0,31.783,31.796,31.783,31.783,58191.0
2017-03-09 14:35:00,49.13,49.14,49.1,49.12,116965.0,31.783,31.7895,31.7636,31.7766,116965.0
2017-03-09 14:40:00,49.11,49.14,49.09,49.13,162166.0,31.7701,31.7895,31.7572,31.783,162166.0
2017-03-09 14:45:00,49.13,49.15,49.12,49.13,86272.0,31.783,31.796,31.7766,31.783,86272.0
2017-03-09 14:50:00,49.13,49.14,49.11,49.11,111268.0,31.783,31.7895,31.7701,31.7701,111268.0
2017-03-09 14:55:00,49.11,49.14,49.11,49.12,87810.0,31.7701,31.7895,31.7701,31.7766,87810.0
2017-03-09 15:00:00,49.12,49.17,49.12,49.16,101640.0,31.7766,31.8089,31.7766,31.8025,101640.0
2017-03-09 15:05:00,49.16,49.18,49.15,49.17,56520.0,31.8025,31.8154,31.796,31.8089,56520.0
2017-03-09 15:10:00,49.17,49.19,49.14,49.16,78928.0,31.8089,31.8219,31.7895,31.8025,78928.0
2017-03-09 15:15:00,49.15,49.19,49.14,49.16,115551.0,31.796,31.8219,31.7895,31.8025,115551.0
2017-03-09 15:20:00,49.16,49.16,49.12,49.13,86661.0,31.8025,31.8025,31.7766,31.783,86661.0
2017-03-09 15:25:00,49.14,49.17,49.13,49.17,89077.0,31.7895,31.8089,31.783,31.8089,89077.0
2017-03-09 15:30:00,49.16,49.25,49.16,49.25,106620.0,31.8025,31.8607,31.8025,31.8607,106620.0
2017-03-09 15:35:00,49.24,49.28,49.23,49.23,172032.0,31.8542,31.8801,31.8477,31.8477,172032.0
2017-03-09 15:40:00,49.23,49.27,49.23,49.27,80495.0,31.8477,31.8736,31.8477,31.8736,80495.0
2017-03-09 15:45:00,49.26,49.27,49.24,49.26,105114.0,31.8671,31.8736,31.8542,31.8671,105114.0
2017-03-09 15:50:00,49.26,49.3,49.25,49.3,195173.0,31.8671,31.893,31.8607,31.893,195173.0
2017-03-09 15:55:00,49.29,49.3,49.27,49.28,566508.0,31.8866,31.893,31.8736,31.8801,566508.0
2017-03-10 09:30:00,49.5,49.52,49.36,49.4,317142.0,32.0224,32.0353,31.9318,31.9577,317142.0
2017-03-10 09:35:00,49.39,49.44,49.3,49.36,127077.0,31.9512,31.9836,31.893,31.9318,127077.0
2017-03-10 09:40:00,49.36,49.38,49.3,49.31,127784.0,31.9318,31.9448,31.893,31.8995,127784.0
2017-03-10 09:45:00,49.32,49.37,49.25,49.36,159882.0,31.906,31.9383,31.8607,31.9318,159882.0
2017-03-10 09:50:00,49.36,49.38,49.29,49.36,193932.0,31.9318,31.9448,31.8866,31.9318,193932.0
2017-03-10 09:55:00,49.37,49.38,49.28,49.28,92639.0,31.9383,31.9448,31.8801,31.8801,92639.0
2017-03-10 10:00:00,49.29,49.36,49.27,49.35,91034.0,31.8866,31.9318,31.8736,31.9254,91034.0
2017-03-10 10:05:00,49.35,49.45,49.33,49.44,102960.0,31.9254,31.9901,31.9124,31.9836,102960.0
2017-03-10 10:10:00,49.44,49.48,49.39,49.46,98125.0,31.9836,32.0095,31.9512,31.9965,98125.0
2017-03-10 10:15:00,49.47,49.49,49.42,49.46,80633.0,32.003,32.0159,31.9707,31.9965,80633.0
2017-03-10 10:20:00,49.46,49.46,49.38,49.38,67483.0,31.9965,31.9965,31.9448,31.9448,67483.0
2017-03-10 10:25:00,49.38,49.43,49.36,49.37,73710.0,31.9448,31.9771,31.9318,31.9383,73710.0
2017-03-10 10:30:00,49.37,49.39,49.35,49.35,109527.0,31.9383,31.9512,31.9254,31.9254,109527.0
2017-03-10 10:35:00,49.35,49.36,49.26,49.27,99060.0,31.9254,31.9318,31.8671,31.8736,99060.0
2017-03-10 10:40:00,49.27,49.28,49.19,49.22,163032.0,31.8736,31.8801,31.8219,31.8413,163032.0
2017-03-10 10:45:00,49.22,49.25,49.18,49.19,80945.0,31.8413,31.8607,31.8154,31.8219,80945.0
2017-03-10 10:50:00,49.19,49.26,49.18,49.26,60597.0,31.8219,31.8671,31.8154,31.8671,60597.0
2017-03-10 10:55:00,49.26,49.3,49.23,49.26,83461.0,31.8671,31.893,31.8477,31.8671,83461.0
2017-03-10 11:00:00,49.25,49.27,49.2,49.25,107554.0,31.8607,31.8736,31.8283,31.8607,107554.0
2017-03-10 11:05:00,49.24,49.24,49.18,49.22,183255.0,31.8542,31.8542,31.8154,31.8413,183255.0
2017-03-10 11:10:00,49.21,49.23,49.19,49.22,134646.0,31.8348,31.8477,31.8219,31.8413,134646.0
2017-03-10 11:15:00,49.23,49.31,49.22,49.3,89973.0,31.8477,31.8995,31.8413,31.893,89973.0
2017-03-10 11:20:00,49.3,49.3,49.22,49.24,111655.0,31.893,31.893,31.8413,31.8542,111655.0
2017-03-10 11:25:00,49.25,49.3,49.23,49.3,79372.0,31.8607,31.893,31.8477,31.893,79372.0
2017-03-10 11:30:00,49.3,49.3,49.26,49.3,49915.0,31.893,31.893,31.8671,31.893,49915.0
2017-03-10 11:35:00,49.3,49.31,49.26,49.27,67328.0,31.893,31.8995,31.8671,31.8736,67328.0
2017-03-10 11:40:00,49.27,49.28,49.24,49.26,182639.0,31.8736,31.8801,31.8542,31.8671,182639.0
2017-03-10 11:45:00,49.26,49.26,49.22,49.24,75466.0,31.8671,31.8671,31.8413,31.8542,75466.0
2017-03-10 11:50:00,49.24,49.26,49.22,49.25,68403.0,31.8542,31.8671,31.8413,31.8607,68403.0
2017-03-10 11:55:00,49.25,49.26,49.23,49.23,62793.0,31.8607,31.8671,31.8477,31.8477,62793.0
2017-03-10 12:00:00,49.23,49.24,49.18,49.19,122917.0,31.8477,31.8542,31.8154,31.8219,122917.0
2017-03-10 12:05:00,49.18,49.22,49.18,49.22,63712.0,31.8154,31.8413,31.8154,31.8413,63712.0
2017-03-10 12:10:00,49.22,49.22,49.19,49.21,84916.0,31.8413,31.8413,31.8219,31.8348,84916.0
2017-03-10 12:15:00,49.21,49.25,49.19,49.22,102447.0,31.8348,31.8607,31.8219,31.8413,102447.0
2017-03-10 12:20:00,49.23,49.26,49.22,49.23,73951.0,31.8477,31.8671,31.8413,31.8477,73951.0
2017-03-10 12:25:00,49.22,49.22,49.18,49.19,86757.0,31.8413,31.8413,31.8154,31.8219,86757.0
2017-03-10 12:30:00,49.2,49.2,49.15,49.15,130308.0,31.8283,31.8283,31.796,31.796,130308.0
2017-03-10 12:35:00,49.15,49.19,49.14,49.18,95203.0,31.796,31.8219,31.7895,31.8154,95203.0
2017-03-10 12:40:00,49.18,49.2,49.16,49.2,115058.0,31.8154,31.8283,31.8025,31.8283,115058.0
2017-03-10 12:45:00,49.19,49.22,49.19,49.21,65852.0,31.8219,31.8413,31.8219,31.8348,65852.0
2017-03-10 12:50:00,49.21,49.21,49.13,49.15,134231.0,31.8348,31.8348,31.783,31.796,134231.0
2017-03-10 12:55:00,49.14,49.16,49.1,49.15,183011.0,31.7895,31.8025,31.7636,31.796,183011.0
2017-03-10 13:00:00,49.15,49.16,49.14,49.16,75904.0,31.796,31.8025,31.7895,31.8025,75904.0
2017-03-10 13:05:00,49.15,49.18,49.1,49.18,200631.0,31.796,31.8154,31.7636,31.8154,200631.0
2017-03-10 13:10:00,49.18,49.25,49.17,49.24,172716.0,31.8154,31.8607,31.8089,31.8542,172716.0
2017-03-10 13:15:00,49.23,49.24,49.21,49.22,47905.0,31.8477,31.8542,31.8348,31.8413,47905.0
2017-03-10 13:20:00,49.22,49.27,49.21,49.27,70699.0,31.8413,31.8736,31.8348,31.8736,70699.0
2017-03-10 13:25:00,49.27,49.29,49.26,49.26,54478.0,31.8736,31.8866,31.8671,31.8671,54478.0
2017-03-10 13:30:00,49.26,49.27,49.23,49.24,59995.0,31.8671,31.8736,31.8477,31.8542,59995.0
2017-03-10 13:35:00,49.23,49.24,49.21,49.24,49673.0,31.8477,31.8542,31.8348,31.8542,49673.0
2017-03-10 13:40:00,49.24,49.27,49.23,49.23,98635.0,31.8542,31.8736,31.8477,31.8477,98635.0
2017-03-10 13:45:00,49.24,49.28,49.23,49.25,105244.0,31.8542,31.8801,31.8477,31.8607,105244.0
2017-03-10 13:50:00,49.25,49.28,49.24,49.28,54574.0,31.8607,31.8801,31.8542,31.8801,54574.0
2017-03-10 13:55:00,49.28,49.28,49.26,49.27,50734.0,31.8801,31.8801,31.8671,31.8736,50734.0
2017-03-10 14:00:00,49.26,49.28,49.24,49.26,77838.0,31.8671,31.8801,31.8542,31.8671,77838.0
2017-03-10 14:05:00,49.26,49.26,49.21,49.21,76854.0,31.8671,31.8671,31.8348,31.8348,76854.0
2017-03-10 14:10:00,49.21,49.24,49.2,49.23,121440.0,31.8348,31.8542,31.8283,31.8477,121440.0
2017-03-10 14:15:00,49.23,49.26,49.22,49.25,91528.0,31.8477,31.8671,31.8413,31.8607,91528.0
2017-03-10 14:20:00,49.26,49.29,49.25,49.27,87997.0,31.8671,31.8866,31.8607,31.8736,87997.0
2017-03-10 14:25:00,49.27,49.28,49.23,49.28,77729.0,31.8736,31.8801,31.8477,31.8801,77729.0
2017-03-10 14:30:00,49.28,49.28,49.25,49.26,53230.0,31.8801,31.8801,31.8607,31.8671,53230.0
2017-03-10 14:35:00,49.27,49.29,49.26,49.28,73326.0,31.8736,31.8866,31.8671,31.8801,73326.0
2017-03-10 14:40:00,49.27,49.28,49.27,49.27,27304.0,31.8736,31.8801,31.8736,31.8736,27304.0
2017-03-10 14:45:00,49.27,49.28,49.26,49.26,53757.0,31.8736,31.8801,31.8671,31.8671,53757.0
2017-03-10 14:50:00,49.27,49.28,49.25,49.25,68607.0,31.8736,31.8801,31.8607,31.8607,68607.0
2017-03-10 14:55:00,49.26,49.28,49.25,49.28,94853.0,31.8671,31.8801,31.8607,31.8801,94853.0
2017-03-10 15:00:00,49.28,49.28,49.26,49.26,57776.0,31.8801,31.8801,31.8671,31.8671,57776.0
2017-03-10 15:05:00,49.27,49.28,49.25,49.26,89278.0,31.8736,31.8801,31.8607,31.8671,89278.0
2017-03-10 15:10:00,49.25,49.28,49.25,49.28,104427.0,31.8607,31.8801,31.8607,31.8801,104427.0
2017-03-10 15:15:00,49.28,49.3,49.27,49.3,154478.0,31.8801,31.893,31.8736,31.893,154478.0
2017-03-10 15:20:00,49.3,49.35,49.29,49.34,113918.0,31.893,31.9254,31.8866,31.9189,113918.0
2017-03-10 15:25:00,49.34,49.35,49.32,49.34,120447.0,31.9189,31.9254,31.906,31.9189,120447.0
2017-03-10 15:30:00,49.34,49.35,49.33,49.34,79254.0,31.9189,31.9254,31.9124,31.9189,79254.0
2017-03-10 15:35:00,49.34,49.35,49.33,49.33,166272.0,31.9189,31.9254,31.9124,31.9124,166272.0
2017-03-10 15:40:00,49.34,49.34,49.32,49.34,153280.0,31.9189,31.9189,31.906,31.9189,153280.0
2017-03-10 15:45:00,49.33,49.37,49.33,49.36,241210.0,31.9124,31.9383,31.9124,31.9318,241210.0
2017-03-10 15:50:00,49.37,49.43,49.35,49.43,441560.0,31.9383,31.9771,31.9254,31.9771,441560.0
2017-03-10 15:55:00,49.43,49.43,49.34,49.37,798988.0,31.9771,31.9771,31.9189,31.9383,798988.0
2017-03-13 09:30:00,49.33,49.43,49.26,49.35,320983.0,31.9124,31.9771,31.8671,31.9254,320983.0
2017-03-13 09:35:00,49.35,49.43,49.34,49.37,115379.0,31.9254,31.9771,31.9189,31.9383,115379.0
2017-03-13 09:40:00,49.38,49.43,49.36,49.38,105830.0,31.9448,31.9771,31.9318,31.9448,105830.0
2017-03-13 09:45:00,49.38,49.44,49.33,49.35,119156.0,31.9448,31.9836,31.9124,31.9254,119156.0
2017-03-13 09:50:00,49.35,49.41,49.35,49.37,60583.0,31.9254,31.9642,31.9254,31.9383,60583.0
2017-03-13 09:55:00,49.36,49.37,49.33,49.34,77915.0,31.9318,31.9383,31.9124,31.9189,77915.0
2017-03-13 10:00:00,49.34,49.35,49.3,49.32,77176.0,31.9189,31.9254,31.893,31.906,77176.0
2017-03-13 10:05:00,49.32,49.32,49.26,49.26,90552.0,31.906,31.906,31.8671,31.8671,90552.0
2017-03-13 10:10:00,49.26,49.32,49.26,49.28,82132.0,31.8671,31.906,31.8671,31.8801,82132.0
2017-03-13 10:15:00,49.27,49.3,49.26,49.27,45214.0,31.8736,31.893,31.8671,31.8736,45214.0
2017-03-13 10:20:00,49.26,49.28,49.25,49.26,63005.0,31.8671,31.8801,31.8607,31.8671,63005.0
2017-03-13 10:25:00,49.25,49.27,49.24,49.24,57362.0,31.8607,31.8736,31.8542,31.8542,57362.0
2017-03-13 10:30:00,49.24,49.25,49.15,49.15,76664.0,31.8542,31.8607,31.796,31.796,76664.0
2017-03-13 10:35:00,49.15,49.17,49.13,49.15,133539.0,31.796,31.8089,31.783,31.796,133539.0
2017-03-13 10:40:00,49.15,49.19,49.13,49.18,119363.0,31.796,31.8219,31.783,31.8154,119363.0
2017-03-13 10:45:00,49.18,49.2,49.16,49.19,77799.0,31.8154,31.8283,31.8025,31.8219,77799.0
2017-03-13 10:50:00,49.18,49.2,49.16,49.2,53967.0,31.8154,31.8283,31.8025,31.8283,53967.0
2017-03-13 10:55:00,49.2,49.23,49.17,49.21,95577.0,31.8283,31.8477,31.8089,31.8348,95577.0
2017-03-13 11:00:00,49.21,49.24,49.2,49.22,51382.0,31.8348,31.8542,31.8283,31.8413,51382.0
2017-03-13 11:05:00,49.21,49.24,49.21,49.23,52147.0,31.8348,31.8542,31.8348,31.8477,52147.0
2017-03-13 11:10:00,49.24,49.27,49.22,49.23,93544.0,31.8542,31.8736,31.8413,31.8477,93544.0
2017-03-13 11:15:00,49.23,49.28,49.22,49.28,47581.0,31.8477,31.8801,31.8413,31.8801,47581.0
2017-03-13 11:20:00,49.29,49.31,49.26,49.3,52136.0,31.8866,31.8995,31.8671,31.893,52136.0
2017-03-13 11:25:00,49.3,49.31,49.27,49.3,50574.0,31.893,31.8995,31.8736,31.893,50574.0
2017-03-13 11:30:00,49.3,49.3,49.26,49.29,70483.0,31.893,31.893,31.8671,31.8866,70483.0
2017-03-13 11:35:00,49.29,49.31,49.28,49.3,46337.0,31.8866,31.8995,31.8801,31.893,46337.0
2017-03-13 11:40:00,49.3,49.3,49.25,49.28,84761.0,31.893,31.893,31.8607,31.8801,84761.0
2017-03-13 11:45:00,49.28,49.28,49.25,49.26,49918.0,31.8801,31.8801,31.8607,31.8671,49918.0
2017-03-13 11:50:00,49.27,49.34,49.26,49.33,65406.0,31.8736,31.9189,31.8671,31.9124,65406.0
2017-03-13 11:55:00,49.33,49.37,49.33,49.35,215650.0,31.9124,31.9383,31.9124,31.9254,215650.0
2017-03-13 12:00:00,49.35,49.36,49.29,49.31,67245.0,31.9254,31.9318,31.8866,31.8995,67245.0
2017-03-13 12:05:00,49.31,49.31,49.25,49.26,66416.0,31.8995,31.8995,31.8607,31.8671,66416.0
2017-03-13 12:10:00,49.26,49.28,49.24,49.26,125782.0,31.8671,31.8801,31.8542,31.8671,125782.0
2017-03-13 12:15:00,49.27,49.27,49.23,49.25,60332.0,31.8736,31.8736,31.8477,31.8607,60332.0
2017-03-13 12:20:00,49.25,49.25,49.23,49.24,52910.0,31.8607,31.8607,31.8477,31.8542,52910.0
2017-03-13 12:25:00,49.25,49.28,49.24,49.27,38785.0,31.8607,31.8801,31.8542,31.8736,38785.0
2017-03-13 12:30:00,49.27,49.32,49.26,49.31,64934.0,31.8736,31.906,31.8671,31.8995,64934.0
2017-03-13 12:35:00,49.32,49.33,49.28,49.3,72187.0,31.906,31.9124,31.8801,31.893,72187.0
2017-03-13 12:40:00,49.31,49.34,49.31,49.33,50816.0,31.8995,31.9189,31.8995,31.9124,50816.0
2017-03-13 12:45:00,49.32,49.35,49.31,49.34,68381.0,31.906,31.9254,31.8995,31.9189,68381.0
2017-03-13 12:50:00,49.33,49.34,49.32,49.32,56069.0,31.9124,31.9189,31.906,31.906,56069.0
2017-03-13 12:55:00,49.32,49.34,49.31,49.33,99132.0,31.906,31.9189,31.8995,31.9124,99132.0
2017-03-13 13:00:00,49.34,49.37,49.32,49.36,59376.0,31.9189,31.9383,31.906,31.9318,59376.0
2017-03-13 13:05:00,49.36,49.39,49.36,49.38,60118.0,31.9318,31.9512,31.9318,31.9448,60118.0
2017-03-13 13:10:00,49.39,49.45,49.38,49.4,157527.0,31.9512,31.9901,31.9448,31.9577,157527.0
2017-03-13 13:15:00,49.4,49.43,49.38,49.43,55020.0,31.9577,31.9771,31.9448,31.9771,55020.0
2017-03-13 13:20:00,49.43,49.44,49.4,49.42,50443.0,31.9771,31.9836,31.9577,31.9707,50443.0
2017-03-13 13:25:00,49.42,49.42,49.39,49.4,46171.0,31.9707,31.9707,31.9512,31.9577,46171.0
2017-03-13 13:30:00,49.4,49.4,49.37,49.39,45368.0,31.9577,31.9577,31.9383,31.9512,45368.0
2017-03-13 13:35:00,49.39,49.41,49.38,49.41,62443.0,31.9512,31.9642,31.9448,31.9642,62443.0
2017-03-13 13:40:00,49.41,49.43,49.39,49.4,63577.0,31.9642,31.9771,31.9512,31.9577,63577.0
2017-03-13 13:45:00,49.4,49.41,49.38,49.41,49195.0,31.9577,31.9642,31.9448,31.9642,49195.0
2017-03-13 13:50:00,49.4,49.42,49.4,49.41,34229.0,31.9577,31.9707,31.9577,31.9642,34229.0
2017-03-13 13:55:00,49.4,49.43,49.39,49.43,68930.0,31.9577,31.9771,31.9512,31.9771,68930.0
2017-03-13 14:00:00,49.42,49.43,49.38,49.39,71348.0,31.9707,31.9771,31.9448,31.9512,71348.0
2017-03-13 14:05:00,49.39,49.41,49.38,49.4,46865.0,31.9512,31.9642,31.9448,31.9577,46865.0
2017-03-13 14:10:00,49.39,49.42,49.38,49.41,45010.0,31.9512,31.9707,31.9448,31.9642,45010.0
2017-03-13 14:15:00,49.41,49.42,49.39,49.4,37618.0,31.9642,31.9707,31.9512,31.9577,37618.0
2017-03-13 14:20:00,49.41,49.42,49.38,49.4,55624.0,31.9642,31.9707,31.9448,31.9577,55624.0
2017-03-13 14:25:00,49.4,49.4,49.37,49.39,58465.0,31.9577,31.9577,31.9383,31.9512,58465.0
2017-03-13 14:30:00,49.39,49.43,49.37,49.43,85171.0,31.9512,31.9771,31.9383,31.9771,85171.0
2017-03-13 14:35:00,49.43,49.43,49.4,49.41,55668.0,31.9771,31.9771,31.9577,31.9642,55668.0
2017-03-13 14:40:00,49.41,49.42,49.38,49.38,42491.0,31.9642,31.9707,31.9448,31.9448,42491.0
2017-03-13 14:45:00,49.38,49.42,49.38,49.42,83729.0,31.9448,31.9707,31.9448,31.9707,83729.0
2017-03-13 14:50:00,49.41,49.42,49.41,49.42,31987.0,31.9642,31.9707,31.9642,31.9707,31987.0
2017-03-13 14:55:00,49.42,49.44,49.41,49.44,46949.0,31.9707,31.9836,31.9642,31.9836,46949.0
2017-03-13 15:00:00,49.44,49.44,49.41,49.41,60169.0,31.9836,31.9836,31.9642,31.9642,60169.0
2017-03-13 15:05:00,49.42,49.46,49.41,49.46,91598.0,31.9707,31.9965,31.9642,31.9965,91598.0
2017-03-13 15:10:00,49.46,49.46,49.41,49.41,71352.0,31.9965,31.9965,31.9642,31.9642,71352.0
2017-03-13 15:15:00,49.41,49.42,49.39,49.41,87747.0,31.9642,31.9707,31.9512,31.9642,87747.0
2017-03-13 15:20:00,49.41,49.41,49.39,49.4,56947.0,31.9642,31.9642,31.9512,31.9577,56947.0
2017-03-13 15:25:00,49.4,49.43,49.39,49.43,91925.0,31.9577,31.9771,31.9512,31.9771,91925.0
2017-03-13 15:30:00,49.43,49.49,49.43,49.49,123397.0,31.9771,32.0159,31.9771,32.0159,123397.0
2017-03-13 15:35:00,49.49,49.49,49.44,49.44,102156.0,32.0159,32.0159,31.9836,31.9836,102156.0
2017-03-13 15:40:00,49.45,49.48,49.44,49.48,152055.0,31.9901,32.0095,31.9836,32.0095,152055.0
2017-03-13 15:45:00,49.48,49.5,49.48,49.49,210346.0,32.0095,32.0224,32.0095,32.0159,210346.0
2017-03-13 15:50:00,49.49,49.53,49.48,49.52,386183.0,32.0159,32.0418,32.0095,32.0353,386183.0
2017-03-13 15:55:00,49.51,49.53,49.46,49.47,1034405.0,32.0289,32.0418,31.9965,32.003,1034405.0
2017-03-14 09:30:00,49.44,49.47,49.4,49.47,210393.0,31.9836,32.003,31.9577,32.003,210393.0
2017-03-14 09:35:00,49.48,49.54,49.44,49.52,86893.0,32.0095,32.0483,31.9836,32.0353,86893.0
2017-03-14 09:40:00,49.52,49.54,49.46,49.51,99824.0,32.0353,32.0483,31.9965,32.0289,99824.0
2017-03-14 09:45:00,49.51,49.53,49.41,49.43,101371.0,32.0289,32.0418,31.9642,31.9771,101371.0
2017-03-14 09:50:00,49.43,49.48,49.41,49.46,88259.0,31.9771,32.0095,31.9642,31.9965,88259.0
2017-03-14 09:55:00,49.46,49.51,49.42,49.47,110748.0,31.9965,32.0289,31.9707,32.003,110748.0
2017-03-14 10:00:00,49.48,49.48,49.42,49.45,98057.0,32.0095,32.0095,31.9707,31.9901,98057.0
2017-03-14 10:05:00,49.45,49.61,49.43,49.58,240509.0,31.9901,32.0936,31.9771,32.0742,240509.0
2017-03-14 10:10:00,49.57,49.63,49.54,49.58,122321.0,32.0677,32.1065,32.0483,32.0742,122321.0
2017-03-14 10:15:00,49.58,49.59,49.51,49.52,205873.0,32.0742,32.0806,32.0289,32.0353,205873.0
2017-03-14 10:20:00,49.52,49.52,49.48,49.51,126032.0,32.0353,32.0353,32.0095,32.0289,126032.0
2017-03-14 10:25:00,49.51,49.51,49.44,49.45,157695.0,32.0289,32.0289,31.9836,31.9901,157695.0
2017-03-14 10:30:00,49.45,49.52,49.42,49.51,99254.0,31.9901,32.0353,31.9707,32.0289,99254.0
2017-03-14 10:35:00,49.51,49.52,49.46,49.48,105043.0,32.0289,32.0353,31.9965,32.0095,105043.0
2017-03-14 10:40:00,49.48,49.53,49.45,49.48,119419.0,32.0095,32.0418,31.9901,32.0095,119419.0
2017-03-14 10:45:00,49.48,49.48,49.42,49.43,85857.0,32.0095,32.0095,31.9707,31.9771,85857.0
2017-03-14 10:50:00,49.43,49.44,49.4,49.41,51829.0,31.9771,31.9836,31.9577,31.9642,51829.0
2017-03-14 10:55:00,49.4,49.42,49.36,49.39,92770.0,31.9577,31.9707,31.9318,31.9512,92770.0
2017-03-14 11:00:00,49.39,49.41,49.35,49.37,68400.0,31.9512,31.9642,31.9254,31.9383,68400.0
2017-03-14 11:05:00,49.36,49.38,49.35,49.37,68104.0,31.9318,31.9448,31.9254,31.9383,68104.0
2017-03-14 11:10:00,49.36,49.37,49.32,49.35,94294.0,31.9318,31.9383,31.906,31.9254,94294.0
2017-03-14 11:15:00,49.36,49.4,49.35,49.38,72888.0,31.9318,31.9577,31.9254,31.9448,72888.0
2017-03-14 11:20:00,49.37,49.4,49.36,49.38,67996.0,31.9383,31.9577,31.9318,31.9448,67996.0
2017-03-14 11:25:00,49.38,49.41,49.37,49.38,70720.0,31.9448,31.9642,31.9383,31.9448,70720.0
2017-03-14 11:30:00,49.39,49.41,49.36,49.39,53933.0,31.9512,31.9642,31.9318,31.9512,53933.0
2017-03-14 11:35:00,49.39,49.41,49.38,49.4,69763.0,31.9512,31.9642,31.9448,31.9577,69763.0
2017-03-14 11:40:00,49.4,49.42,49.32,49.33,272933.0,31.9577,31.9707,31.906,31.9124,272933.0
2017-03-14 11:45:00,49.33,49.44,49.33,49.42,44406.0,31.9124,31.9836,31.9124,31.9707,44406.0
2017-03-14 11:50:00,49.42,49.43,49.34,49.37,110195.0,31.9707,31.9771,31.9189,31.9383,110195.0
2017-03-14 11:55:00,49.37,49.39,49.34,49.38,45633.0,31.9383,31.9512,31.9189,31.9448,45633.0
2017-03-14 12:00:00,49.38,49.39,49.37,49.37,50750.0,31.9448,31.9512,31.9383,31.9383,50750.0
2017-03-14 12:05:00,49.38,49.38,49.3,49.3,88858.0,31.9448,31.9448,31.893,31.893,88858.0
2017-03-14 12:10:00,49.3,49.32,49.28,49.3,67307.0,31.893,31.906,31.8801,31.893,67307.0
2017-03-14 12:15:00,49.31,49.32,49.27,49.28,74548.0,31.8995,31.906,31.8736,31.8801,74548.0
2017-03-14 12:20:00,49.28,49.3,49.27,49.28,32329.0,31.8801,31.893,31.8736,31.8801,32329.0
2017-03-14 12:25:00,49.28,49.3,49.27,49.29,30907.0,31.8801,31.893,31.8736,31.8866,30907.0
2017-03-14 12:30:00,49.3,49.33,49.29,49.33,48127.0,31.893,31.9124,31.8866,31.9124,48127.0
2017-03-14 12:35:00,49.33,49.33,49.3,49.32,47386.0,31.9124,31.9124,31.893,31.906,47386.0
2017-03-14 12:40:00,49.32,49.35,49.31,49.35,49056.0,31.906,31.9254,31.8995,31.9254,49056.0
2017-03-14 12:45:00,49.35,49.37,49.34,49.37,75223.0,31.9254,31.9383,31.9189,31.9383,75223.0
2017-03-14 12:50:00,49.37,49.38,49.35,49.38,43300.0,31.9383,31.9448,31.9254,31.9448,43300.0
2017-03-14 12:55:00,49.38,49.4,49.37,49.4,52975.0,31.9448,31.9577,31.9383,31.9577,52975.0
2017-03-14 13:00:00,49.4,49.4,49.35,49.36,89936.0,31.9577,31.9577,31.9254,31.9318,89936.0
2017-03-14 13:05:00,49.36,49.37,49.34,49.37,51873.0,31.9318,31.9383,31.9189,31.9383,51873.0
2017-03-14 13:10:00,49.37,49.41,49.36,49.38,68457.0,31.9383,31.9642,31.9318,31.9448,68457.0
2017-03-14 13:15:00,49.39,49.4,49.36,49.37,65155.0,31.9512,31.9577,31.9318,31.9383,65155.0
2017-03-14 13:20:00,49.37,49.38,49.34,49.37,40903.0,31.9383,31.9448,31.9189,31.9383,40903.0
2017-03-14 13:25:00,49.37,49.37,49.34,49.35,80099.0,31.9383,31.9383,31.9189,31.9254,80099.0
2017-03-14 13:30:00,49.35,49.35,49.31,49.34,57470.0,31.9254,31.9254,31.8995,31.9189,57470.0
2017-03-14 13:35:00,49.33,49.36,49.33,49.36,47275.0,31.9124,31.9318,31.9124,31.9318,47275.0
2017-03-14 13:40:00,49.36,49.36,49.34,49.36,44645.0,31.9318,31.9318,31.9189,31.9318,44645.0
2017-03-14 13:45:00,49.36,49.36,49.32,49.33,60792.0,31.9318,31.9318,31.906,31.9124,60792.0
2017-03-14 13:50:00,49.33,49.34,49.32,49.33,33074.0,31.9124,31.9189,31.906,31.9124,33074.0
2017-03-14 13:55:00,49.33,49.35,49.33,49.35,27826.0,31.9124,31.9254,31.9124,31.9254,27826.0
2017-03-14 14:00:00,49.35,49.35,49.32,49.32,43879.0,31.9254,31.9254,31.906,31.906,43879.0
2017-03-14 14:05:00,49.33,49.36,49.32,49.35,52890.0,31.9124,31.9318,31.906,31.9254,52890.0
2017-03-14 14:10:00,49.34,49.36,49.34,49.35,38425.0,31.9189,31.9318,31.9189,31.9254,38425.0
2017-03-14 14:15:00,49.35,49.37,49.34,49.36,48850.0,31.9254,31.9383,31.9189,31.9318,48850.0
2017-03-14 14:20:00,49.36,49.36,49.34,49.34,28310.0,31.9318,31.9318,31.9189,31.9189,28310.0
2017-03-14 14:25:00,49.34,49.35,49.34,49.34,44057.0,31.9189,31.9254,31.9189,31.9189,44057.0
2017-03-14 14:30:00,49.34,49.35,49.31,49.32,74745.0,31.9189,31.9254,31.8995,31.906,74745.0
2017-03-14 14:35:00,49.31,49.32,49.3,49.31,44410.0,31.8995,31.906,31.893,31.8995,44410.0
2017-03-14 14:40:00,49.32,49.32,49.28,49.29,47459.0,31.906,31.906,31.8801,31.8866,47459.0
2017-03-14 14:45:00,49.29,49.29,49.27,49.29,52907.0,31.8866,31.8866,31.8736,31.8866,52907.0
2017-03-14 14:50:00,49.29,49.29,49.26,49.26,40996.0,31.8866,31.8866,31.8671,31.8671,40996.0
2017-03-14 14:55:00,49.27,49.27,49.25,49.26,41332.0,31.8736,31.8736,31.8607,31.8671,41332.0
2017-03-14 15:00:00,49.26,49.3,49.25,49.29,80825.0,31.8671,31.893,31.8607,31.8866,80825.0
2017-03-14 15:05:00,49.29,49.3,49.28,49.29,38673.0,31.8866,31.893,31.8801,31.8866,38673.0
2017-03-14 15:10:00,49.29,49.3,49.28,49.28,50017.0,31.8866,31.893,31.8801,31.8801,50017.0
2017-03-14 15:15:00,49.29,49.29,49.27,49.28,49986.0,31.8866,31.8866,31.8736,31.8801,49986.0
2017-03-14 15:20:00,49.28,49.29,49.27,49.29,52774.0,31.8801,31.8866,31.8736,31.8866,52774.0
2017-03-14 15:25:00,49.29,49.29,49.28,49.29,93709.0,31.8866,31.8866,31.8801,31.8866,93709.0
2017-03-14 15:30:00,49.29,49.29,49.26,49.28,117972.0,31.8866,31.8866,31.8671,31.8801,117972.0
2017-03-14 15:35:00,49.29,49.29,49.27,49.28,58359.0,31.8866,31.8866,31.8736,31.8801,58359.0
2017-03-14 15:40:00,49.27,49.3,49.27,49.3,283723.0,31.8736,31.893,31.8736,31.893,283723.0
2017-03-14 15:45:00,49.3,49.31,49.29,49.3,92401.0,31.893,31.8995,31.8866,31.893,92401.0
2017-03-14 15:50:00,49.3,49.33,49.29,49.33,180218.0,31.893,31.9124,31.8866,31.9124,180218.0
2017-03-14 15:55:00,49.33,49.36,49.33,49.35,492358.0,31.9124,31.9318,31.9124,31.9254,492358.0
2017-03-15 09:30:00,49.26,49.39,49.26,49.33,253726.0,31.8671,31.9512,31.8671,31.9124,253726.0
2017-03-15 09:35:00,49.34,49.41,49.34,49.4,96839.0,31.9189,31.9642,31.9189,31.9577,96839.0
2017-03-15 09:40:00,49.39,49.51,49.37,49.5,118280.0,31.9512,32.0289,31.9383,32.0224,118280.0
2017-03-15 09:45:00,49.5,49.51,49.46,49.51,88086.0,32.0224,32.0289,31.9965,32.0289,88086.0
2017-03-15 09:50:00,49.51,49.58,49.5,49.53,79927.0,32.0289,32.0742,32.0224,32.0418,79927.0
2017-03-15 09:55:00,49.53,49.58,49.52,49.56,53221.0,32.0418,32.0742,32.0353,32.0612,53221.0
2017-03-15 10:00:00,49.56,49.59,49.53,49.58,70344.0,32.0612,32.0806,32.0418,32.0742,70344.0
2017-03-15 10:05:00,49.58,49.59,49.52,49.54,58638.0,32.0742,32.0806,32.0353,32.0483,58638.0
2017-03-15 10:10:00,49.55,49.55,49.5,49.52,70189.0,32.0548,32.0548,32.0224,32.0353,70189.0
2017-03-15 10:15:00,49.52,49.52,49.48,49.49,96510.0,32.0353,32.0353,32.0095,32.0159,96510.0
2017-03-15 10:20:00,49.49,49.49,49.46,49.47,63668.0,32.0159,32.0159,31.9965,32.003,63668.0
2017-03-15 10:25:00,49.46,49.52,49.44,49.51,88828.0,31.9965,32.0353,31.9836,32.0289,88828.0
2017-03-15 10:30:00,49.51,49.52,49.49,49.5,35154.0,32.0289,32.0353,32.0159,32.0224,35154.0
2017-03-15 10:35:00,49.49,49.5,49.48,49.48,23785.0,32.0159,32.0224,32.0095,32.0095,23785.0
2017-03-15 10:40:00,49.48,49.49,49.44,49.46,49830.0,32.0095,32.0159,31.9836,31.9965,49830.0
2017-03-15 10:45:00,49.45,49.45,49.4,49.41,46068.0,31.9901,31.9901,31.9577,31.9642,46068.0
2017-03-15 10:50:00,49.42,49.45,49.42,49.43,64930.0,31.9707,31.9901,31.9707,31.9771,64930.0
2017-03-15 10:55:00,49.42,49.47,49.41,49.46,59673.0,31.9707,32.003,31.9642,31.9965,59673.0
2017-03-15 11:00:00,49.47,49.48,49.45,49.47,51034.0,32.003,32.0095,31.9901,32.003,51034.0
2017-03-15 11:05:00,49.47,49.47,49.43,49.46,72768.0,32.003,32.003,31.9771,31.9965,72768.0
2017-03-15 11:10:00,49.46,49.46,49.42,49.45,54345.0,31.9965,31.9965,31.9707,31.9901,54345.0
2017-03-15 11:15:00,49.45,49.46,49.44,49.46,44200.0,31.9901,31.9965,31.9836,31.9965,44200.0
2017-03-15 11:20:00,49.47,49.5,49.46,49.5,48833.0,32.003,32.0224,31.9965,32.0224,48833.0
2017-03-15 11:25:00,49.5,49.57,49.49,49.57,89171.0,32.0224,32.0677,32.0159,32.0677,89171.0
2017-03-15 11:30:00,49.56,49.57,49.54,49.55,118551.0,32.0612,32.0677,32.0483,32.0548,118551.0
2017-03-15 11:35:00,49.54,49.56,49.54,49.55,45716.0,32.0483,32.0612,32.0483,32.0548,45716.0
2017-03-15 11:40:00,49.55,49.57,49.54,49.55,88844.0,32.0548,32.0677,32.0483,32.0548,88844.0
2017-03-15 11:45:00,49.56,49.61,49.55,49.59,74259.0,32.0612,32.0936,32.0548,32.0806,74259.0
2017-03-15 11:50:00,49.59,49.6,49.56,49.56,49971.0,32.0806,32.0871,32.0612,32.0612,49971.0
2017-03-15 11:55:00,49.56,49.58,49.54,49.57,61982.0,32.0612,32.0742,32.0483,32.0677,61982.0
2017-03-15 12:00:00,49.57,49.58,49.56,49.58,58244.0,32.0677,32.0742,32.0612,32.0742,58244.0
2017-03-15 12:05:00,49.58,49.58,49.56,49.57,44565.0,32.0742,32.0742,32.0612,32.0677,44565.0
2017-03-15 12:10:00,49.57,49.58,49.52,49.53,78030.0,32.0677,32.0742,32.0353,32.0418,78030.0
2017-03-15 12:15:00,49.53,49.57,49.52,49.55,69513.0,32.0418,32.0677,32.0353,32.0548,69513.0
2017-03-15 12:20:00,49.55,49.56,49.54,49.55,69824.0,32.0548,32.0612,32.0483,32.0548,69824.0
2017-03-15 12:25:00,49.56,49.59,49.55,49.59,51826.0,32.0612,32.0806,32.0548,32.0806,51826.0
2017-03-15 12:30:00,49.58,49.6,49.58,49.6,39210.0,32.0742,32.0871,32.0742,32.0871,39210.0
2017-03-15 12:35:00,49.6,49.62,49.59,49.62,51590.0,32.0871,32.1,32.0806,32.1,51590.0
2017-03-15 12:40:00,49.62,49.62,49.6,49.61,77984.0,32.1,32.1,32.0871,32.0936,77984.0
2017-03-15 12:45:00,49.61,49.62,49.6,49.62,98740.0,32.0936,32.1,32.0871,32.1,98740.0
2017-03-15 12:50:00,49.62,49.64,49.61,49.63,94117.0,32.1,32.113,32.0936,32.1065,94117.0
2017-03-15 12:55:00,49.63,49.65,49.61,49.61,73095.0,32.1065,32.1194,32.0936,32.0936,73095.0
2017-03-15 13:00:00,49.61,49.63,49.6,49.6,66289.0,32.0936,32.1065,32.0871,32.0871,66289.0
2017-03-15 13:05:00,49.61,49.62,49.6,49.62,52282.0,32.0936,32.1,32.0871,32.1,52282.0
2017-03-15 13:10:00,49.62,49.62,49.57,49.59,59511.0,32.1,32.1,32.0677,32.0806,59511.0
2017-03-15 13:15:00,49.59,49.59,49.57,49.58,37455.0,32.0806,32.0806,32.0677,32.0742,37455.0
2017-03-15 13:20:00,49.58,49.58,49.55,49.56,43845.0,32.0742,32.0742,32.0548,32.0612,43845.0
2017-03-15 13:25:00,49.56,49.57,49.55,49.56,29407.0,32.0612,32.0677,32.0548,32.0612,29407.0
2017-03-15 13:30:00,49.55,49.57,49.55,49.55,41943.0,32.0548,32.0677,32.0548,32.0548,41943.0
2017-03-15 13:35:00,49.55,49.57,49.54,49.56,76310.0,32.0548,32.0677,32.0483,32.0612,76310.0
2017-03-15 13:40:00,49.55,49.56,49.52,49.53,90101.0,32.0548,32.0612,32.0353,32.0418,90101.0
2017-03-15 13:45:00,49.53,49.55,49.52,49.55,53614.0,32.0418,32.0548,32.0353,32.0548,53614.0
2017-03-15 13:50:00,49.54,49.58,49.54,49.58,121497.0,32.0483,32.0742,32.0483,32.0742,121497.0
2017-03-15 13:55:00,49.58,49.62,49.57,49.59,264458.0,32.0742,32.1,32.0677,32.0806,264458.0
2017-03-15 14:00:00,49.6,49.95,49.55,49.93,418221.0,32.0871,32.3135,32.0548,32.3006,418221.0
2017-03-15 14:05:00,49.94,50.09,49.93,50.06,367959.0,32.3071,32.4041,32.3006,32.3847,367959.0
2017-03-15 14:10:00,50.06,50.09,50.0,50.0,249172.0,32.3847,32.4041,32.3459,32.3459,249172.0
2017-03-15 14:15:00,50.01,50.1,49.98,50.08,337657.0,32.3523,32.4106,32.3329,32.3976,337657.0
2017-03-15 14:20:00,50.08,50.1,50.0,50.03,201919.0,32.3976,32.4106,32.3459,32.3653,201919.0
2017-03-15 14:25:00,50.04,50.11,50.03,50.1,295710.0,32.3717,32.417,32.3653,32.4106,295710.0
2017-03-15 14:30:00,50.09,50.12,50.04,50.04,187511.0,32.4041,32.4235,32.3717,32.3717,187511.0
2017-03-15 14:35:00,50.04,50.06,49.97,50.05,184629.0,32.3717,32.3847,32.3265,32.3782,184629.0
2017-03-15 14:40:00,50.05,50.08,50.01,50.05,124446.0,32.3782,32.3976,32.3523,32.3782,124446.0
2017-03-15 14:45:00,50.04,50.18,50.04,50.17,228266.0,32.3717,32.4623,32.3717,32.4558,228266.0
2017-03-15 14:50:00,50.17,50.18,50.14,50.18,179629.0,32.4558,32.4623,32.4364,32.4623,179629.0
2017-03-15 14:55:00,50.17,50.23,50.13,50.22,295237.0,32.4558,32.4947,32.43,32.4882,295237.0
2017-03-15 15:00:00,50.22,50.25,50.16,50.2,331467.0,32.4882,32.5076,32.4494,32.4752,331467.0
2017-03-15 15:05:00,50.2,50.24,50.19,50.22,194385.0,32.4752,32.5011,32.4688,32.4882,194385.0
2017-03-15 15:10:00,50.22,50.22,50.12,50.18,233521.0,32.4882,32.4882,32.4235,32.4623,233521.0
2017-03-15 15:15:00,50.18,50.21,50.14,50.17,161683.0,32.4623,32.4817,32.4364,32.4558,161683.0
2017-03-15 15:20:00,50.17,50.17,50.11,50.14,112282.0,32.4558,32.4558,32.417,32.4364,112282.0
2017-03-15 15:25:00,50.14,50.17,50.12,50.15,160464.0,32.4364,32.4558,32.4235,32.4429,160464.0
2017-03-15 15:30:00,50.15,50.22,50.14,50.21,188604.0,32.4429,32.4882,32.4364,32.4817,188604.0
2017-03-15 15:35:00,50.21,50.24,50.19,50.21,203143.0,32.4817,32.5011,32.4688,32.4817,203143.0
2017-03-15 15:40:00,50.22,50.22,50.15,50.16,186759.0,32.4882,32.4882,32.4429,32.4494,186759.0
2017-03-15 15:45:00,50.16,50.2,50.16,50.19,415147.0,32.4494,32.4752,32.4494,32.4688,415147.0
2017-03-15 15:50:00,50.19,50.2,50.17,50.19,631639.0,32.4688,32.4752,32.4558,32.4688,631639.0
2017-03-15 15:55:00,50.19,50.21,50.11,50.13,890731.0,32.4688,32.4817,32.417,32.43,890731.0
2017-03-16 09:30:00,50.02,50.07,49.85,50.05,575582.0,32.3588,32.3912,32.2488,32.3782,575582.0
2017-03-16 09:35:00,50.05,50.15,50.0,50.11,205731.0,32.3782,32.4429,32.3459,32.417,205731.0
2017-03-16 09:40:00,50.11,50.12,50.03,50.11,194773.0,32.417,32.4235,32.3653,32.417,194773.0
2017-03-16 09:45:00,50.1,50.12,49.97,50.07,272702.0,32.4106,32.4235,32.3265,32.3912,272702.0
2017-03-16 09:50:00,50.07,50.24,50.07,50.23,398079.0,32.3912,32.5011,32.3912,32.4947,398079.0
2017-03-16 09:55:00,50.23,50.24,50.11,50.11,159109.0,32.4947,32.5011,32.417,32.417,159109.0
2017-03-16 10:00:00,50.11,50.25,50.1,50.2,354452.0,32.417,32.5076,32.4106,32.4752,354452.0
2017-03-16 10:05:00,50.19,50.2,50.13,50.14,83974.0,32.4688,32.4752,32.43,32.4364,83974.0
2017-03-16 10:10:00,50.14,50.19,50.14,50.15,293426.0,32.4364,32.4688,32.4364,32.4429,293426.0
2017-03-16 10:15:00,50.15,50.19,50.11,50.11,124258.0,32.4429,32.4688,32.417,32.417,124258.0
2017-03-16 10:20:00,50.11,50.11,50.04,50.11,81401.0,32.417,32.417,32.3717,32.417,81401.0
2017-03-16 10:25:00,50.1,50.12,50.04,50.05,60337.0,32.4106,32.4235,32.3717,32.3782,60337.0
2017-03-16 10:30:00,50.05,50.08,50.0,50.04,105273.0,32.3782,32.3976,32.3459,32.3717,105273.0
2017-03-16 10:35:00,50.03,50.04,49.98,49.99,76714.0,32.3653,32.3717,32.3329,32.3394,76714.0
2017-03-16 10:40:00,49.98,50.03,49.97,50.03,86699.0,32.3329,32.3653,32.3265,32.3653,86699.0
2017-03-16 10:45:00,50.02,50.03,49.95,49.95,78171.0,32.3588,32.3653,32.3135,32.3135,78171.0
2017-03-16 10:50:00,49.95,49.96,49.93,49.95,65485.0,32.3135,32.32,32.3006,32.3135,65485.0
2017-03-16 10:55:00,49.94,49.96,49.88,49.96,126863.0,32.3071,32.32,32.2682,32.32,126863.0
2017-03-16 11:00:00,49.95,49.96,49.88,49.91,116832.0,32.3135,32.32,32.2682,32.2876,116832.0
2017-03-16 11:05:00,49.92,49.97,49.9,49.97,65846.0,32.2941,32.3265,32.2812,32.3265,65846.0
2017-03-16 11:10:00,49.97,49.98,49.93,49.97,136350.0,32.3265,32.3329,32.3006,32.3265,136350.0
2017-03-16 11:15:00,49.96,49.99,49.93,49.93,75910.0,32.32,32.3394,32.3006,32.3006,75910.0
2017-03-16 11:20:00,49.93,49.95,49.91,49.93,74316.0,32.3006,32.3135,32.2876,32.3006,74316.0
2017-03-16 11:25:00,49.94,50.0,49.91,49.95,82591.0,32.3071,32.3459,32.2876,32.3135,82591.0
2017-03-16 11:30:00,49.96,50.0,49.94,49.98,85420.0,32.32,32.3459,32.3071,32.3329,85420.0
2017-03-16 11:35:00,49.98,50.04,49.97,50.01,80980.0,32.3329,32.3717,32.3265,32.3523,80980.0
2017-03-16 11:40:00,50.01,50.02,49.99,50.02,40375.0,32.3523,32.3588,32.3394,32.3588,40375.0
2017-03-16 11:45:00,50.01,50.02,49.97,50.0,59174.0,32.3523,32.3588,32.3265,32.3459,59174.0
2017-03-16 11:50:00,50.0,50.03,49.98,50.03,117033.0,32.3459,32.3653,32.3329,32.3653,117033.0
2017-03-16 11:55:00,50.02,50.05,50.01,50.05,53868.0,32.3588,32.3782,32.3523,32.3782,53868.0
2017-03-16 12:00:00,50.05,50.06,50.02,50.03,67692.0,32.3782,32.3847,32.3588,32.3653,67692.0
2017-03-16 12:05:00,50.03,50.06,50.02,50.05,88609.0,32.3653,32.3847,32.3588,32.3782,88609.0
2017-03-16 12:10:00,50.05,50.06,50.05,50.06,29079.0,32.3782,32.3847,32.3782,32.3847,29079.0
2017-03-16 12:15:00,50.05,50.11,50.05,50.09,63941.0,32.3782,32.417,32.3782,32.4041,63941.0
2017-03-16 12:20:00,50.1,50.14,50.09,50.14,61644.0,32.4106,32.4364,32.4041,32.4364,61644.0
2017-03-16 12:25:00,50.14,50.14,50.07,50.11,62459.0,32.4364,32.4364,32.3912,32.417,62459.0
2017-03-16 12:30:00,50.12,50.12,50.07,50.07,40101.0,32.4235,32.4235,32.3912,32.3912,40101.0
2017-03-16 12:35:00,50.07,50.1,50.07,50.08,57376.0,32.3912,32.4106,32.3912,32.3976,57376.0
2017-03-16 12:40:00,50.08,50.1,50.07,50.08,61771.0,32.3976,32.4106,32.3912,32.3976,61771.0
2017-03-16 12:45:00,50.08,50.09,50.06,50.06,41604.0,32.3976,32.4041,32.3847,32.3847,41604.0
2017-03-16 12:50:00,50.06,50.08,50.05,50.08,65534.0,32.3847,32.3976,32.3782,32.3976,65534.0
2017-03-16 12:55:00,50.08,50.09,50.05,50.05,47699.0,32.3976,32.4041,32.3782,32.3782,47699.0
2017-03-16 13:00:00,50.05,50.06,50.02,50.04,50441.0,32.3782,32.3847,32.3588,32.3717,50441.0
2017-03-16 13:05:00,50.04,50.04,50.0,50.0,35728.0,32.3717,32.3717,32.3459,32.3459,35728.0
2017-03-16 13:10:00,50.0,50.03,50.0,50.02,43065.0,32.3459,32.3653,32.3459,32.3588,43065.0
2017-03-16 13:15:00,50.03,50.03,50.0,50.0,77309.0,32.3653,32.3653,32.3459,32.3459,77309.0
2017-03-16 13:20:00,50.01,50.02,50.0,50.0,56232.0,32.3523,32.3588,32.3459,32.3459,56232.0
2017-03-16 13:25:00,50.0,50.01,50.0,50.0,26022.0,32.3459,32.3523,32.3459,32.3459,26022.0
2017-03-16 13:30:00,50.0,50.02,49.99,50.01,92839.0,32.3459,32.3588,32.3394,32.3523,92839.0
2017-03-16 13:35:00,50.0,50.01,49.98,49.98,64279.0,32.3459,32.3523,32.3329,32.3329,64279.0
2017-03-16 13:40:00,49.98,50.0,49.96,49.97,66545.0,32.3329,32.3459,32.32,32.3265,66545.0
2017-03-16 13:45:00,49.98,50.04,49.97,50.02,62865.0,32.3329,32.3717,32.3265,32.3588,62865.0
2017-03-16 13:50:00,50.02,50.07,49.99,50.06,120635.0,32.3588,32.3912,32.3394,32.3847,120635.0
2017-03-16 13:55:00,50.06,50.07,50.03,50.04,65040.0,32.3847,32.3912,32.3653,32.3717,65040.0
2017-03-16 14:00:00,50.04,50.04,50.02,50.04,56311.0,32.3717,32.3717,32.3588,32.3717,56311.0
2017-03-16 14:05:00,50.04,50.04,50.0,50.03,77885.0,32.3717,32.3717,32.3459,32.3653,77885.0
2017-03-16 14:10:00,50.03,50.06,50.02,50.05,69405.0,32.3653,32.3847,32.3588,32.3782,69405.0
2017-03-16 14:15:00,50.05,50.06,50.04,50.06,43183.0,32.3782,32.3847,32.3717,32.3847,43183.0
2017-03-16 14:20:00,50.05,50.1,50.05,50.09,53133.0,32.3782,32.4106,32.3782,32.4041,53133.0
2017-03-16 14:25:00,50.08,50.09,50.07,50.09,41162.0,32.3976,32.4041,32.3912,32.4041,41162.0
2017-03-16 14:30:00,50.09,50.09,50.05,50.07,55800.0,32.4041,32.4041,32.3782,32.3912,55800.0
2017-03-16 14:35:00,50.07,50.08,50.06,50.06,40665.0,32.3912,32.3976,32.3847,32.3847,40665.0
2017-03-16 14:40:00,50.06,50.07,50.04,50.04,55419.0,32.3847,32.3912,32.3717,32.3717,55419.0
2017-03-16 14:45:00,50.04,50.05,50.01,50.04,145788.0,32.3717,32.3782,32.3523,32.3717,145788.0
2017-03-16 14:50:00,50.04,50.05,50.03,50.05,79482.0,32.3717,32.3782,32.3653,32.3782,79482.0
2017-03-16 14:55:00,50.05,50.05,50.02,50.03,104541.0,32.3782,32.3782,32.3588,32.3653,104541.0
2017-03-16 15:00:00,50.03,50.03,49.99,50.0,125319.0,32.3653,32.3653,32.3394,32.3459,125319.0
2017-03-16 15:05:00,50.0,50.01,49.98,49.99,90329.0,32.3459,32.3523,32.3329,32.3394,90329.0
2017-03-16 15:10:00,49.99,50.0,49.98,49.98,81440.0,32.3394,32.3459,32.3329,32.3329,81440.0
2017-03-16 15:15:00,49.98,49.99,49.97,49.98,81098.0,32.3329,32.3394,32.3265,32.3329,81098.0
2017-03-16 15:20:00,49.98,49.99,49.97,49.99,155223.0,32.3329,32.3394,32.3265,32.3394,155223.0
2017-03-16 15:25:00,49.98,50.04,49.98,50.04,220539.0,32.3329,32.3717,32.3329,32.3717,220539.0
2017-03-16 15:30:00,50.04,50.05,50.02,50.05,231647.0,32.3717,32.3782,32.3588,32.3782,231647.0
2017-03-16 15:35:00,50.05,50.08,50.04,50.07,165493.0,32.3782,32.3976,32.3717,32.3912,165493.0
2017-03-16 15:40:00,50.07,50.07,50.03,50.04,130908.0,32.3912,32.3912,32.3653,32.3717,130908.0
2017-03-16 15:45:00,50.04,50.04,50.01,50.01,128257.0,32.3717,32.3717,32.3523,32.3523,128257.0
2017-03-16 15:50:00,50.02,50.02,49.97,50.01,264172.0,32.3588,32.3588,32.3265,32.3523,264172.0
2017-03-16 15:55:00,50.01,50.05,49.95,50.04,621752.0,32.3523,32.3782,32.3135,32.3717,621752.0
2017-03-17 09:30:00,50.19,50.21,50.02,50.04,4195481.0,32.4688,32.4817,32.3588,32.3717,4195481.0
2017-03-17 09:35:00,50.04,50.15,50.02,50.11,157567.0,32.3717,32.4429,32.3588,32.417,157567.0
2017-03-17 09:40:00,50.11,50.21,50.08,50.15,278374.0,32.417,32.4817,32.3976,32.4429,278374.0
2017-03-17 09:45:00,50.14,50.15,50.09,50.12,197068.0,32.4364,32.4429,32.4041,32.4235,197068.0
2017-03-17 09:50:00,50.12,50.17,50.12,50.14,131644.0,32.4235,32.4558,32.4235,32.4364,131644.0
2017-03-17 09:55:00,50.15,50.2,50.14,50.19,90395.0,32.4429,32.4752,32.4364,32.4688,90395.0
2017-03-17 10:00:00,50.19,50.2,50.15,50.19,98399.0,32.4688,32.4752,32.4429,32.4688,98399.0
2017-03-17 10:05:00,50.19,50.22,50.16,50.22,123900.0,32.4688,32.4882,32.4494,32.4882,123900.0
2017-03-17 10:10:00,50.21,50.25,50.2,50.25,111030.0,32.4817,32.5076,32.4752,32.5076,111030.0
2017-03-17 10:15:00,50.25,50.25,50.22,50.24,114226.0,32.5076,32.5076,32.4882,32.5011,114226.0
2017-03-17 10:20:00,50.23,50.24,50.21,50.22,77227.0,32.4947,32.5011,32.4817,32.4882,77227.0
2017-03-17 10:25:00,50.21,50.25,50.21,50.25,67149.0,32.4817,32.5076,32.4817,32.5076,67149.0
2017-03-17 10:30:00,50.25,50.25,50.2,50.22,73454.0,32.5076,32.5076,32.4752,32.4882,73454.0
2017-03-17 10:35:00,50.22,50.22,50.17,50.2,84149.0,32.4882,32.4882,32.4558,32.4752,84149.0
2017-03-17 10:40:00,50.2,50.21,50.19,50.2,90027.0,32.4752,32.4817,32.4688,32.4752,90027.0
2017-03-17 10:45:00,50.19,50.21,50.18,50.2,137412.0,32.4688,32.4817,32.4623,32.4752,137412.0
2017-03-17 10:50:00,50.2,50.22,50.19,50.21,83572.0,32.4752,32.4882,32.4688,32.4817,83572.0
2017-03-17 10:55:00,50.21,50.21,50.13,50.15,233951.0,32.4817,32.4817,32.43,32.4429,233951.0
2017-03-17 11:00:00,50.16,50.19,50.11,50.12,62986.0,32.4494,32.4688,32.417,32.4235,62986.0
2017-03-17 11:05:00,50.12,50.12,50.06,50.06,70451.0,32.4235,32.4235,32.3847,32.3847,70451.0
2017-03-17 11:10:00,50.06,50.11,50.05,50.08,122712.0,32.3847,32.417,32.3782,32.3976,122712.0
2017-03-17 11:15:00,50.08,50.13,50.07,50.13,85993.0,32.3976,32.43,32.3912,32.43,85993.0
2017-03-17 11:20:00,50.12,50.13,50.11,50.12,60933.0,32.4235,32.43,32.417,32.4235,60933.0
2017-03-17 11:25:00,50.12,50.13,50.1,50.11,37025.0,32.4235,32.43,32.4106,32.417,37025.0
2017-03-17 11:30:00,50.11,50.11,50.09,50.11,88742.0,32.417,32.417,32.4041,32.417,88742.0
2017-03-17 11:35:00,50.11,50.15,50.1,50.15,84653.0,32.417,32.4429,32.4106,32.4429,84653.0
2017-03-17 11:40:00,50.15,50.17,50.14,50.16,69482.0,32.4429,32.4558,32.4364,32.4494,69482.0
2017-03-17 11:45:00,50.17,50.17,50.14,50.16,77071.0,32.4558,32.4558,32.4364,32.4494,77071.0
2017-03-17 11:50:00,50.15,50.16,50.11,50.13,72982.0,32.4429,32.4494,32.417,32.43,72982.0
2017-03-17 11:55:00,50.13,50.16,50.11,50.15,106846.0,32.43,32.4494,32.417,32.4429,106846.0
2017-03-17 12:00:00,50.14,50.17,50.13,50.17,92341.0,32.4364,32.4558,32.43,32.4558,92341.0
2017-03-17 12:05:00,50.17,50.17,50.11,50.14,50595.0,32.4558,32.4558,32.417,32.4364,50595.0
2017-03-17 12:10:00,50.13,50.19,50.13,50.19,66213.0,32.43,32.4688,32.43,32.4688,66213.0
2017-03-17 12:15:00,50.19,50.2,50.17,50.2,55101.0,32.4688,32.4752,32.4558,32.4752,55101.0
2017-03-17 12:20:00,50.19,50.21,50.14,50.15,83230.0,32.4688,32.4817,32.4364,32.4429,83230.0
2017-03-17 12:25:00,50.14,50.15,50.13,50.13,42914.0,32.4364,32.4429,32.43,32.43,42914.0
2017-03-17 12:30:00,50.13,50.16,50.13,50.14,74562.0,32.43,32.4494,32.43,32.4364,74562.0
2017-03-17 12:35:00,50.14,50.16,50.14,50.16,36146.0,32.4364,32.4494,32.4364,32.4494,36146.0
2017-03-17 12:40:00,50.16,50.16,50.12,50.12,35650.0,32.4494,32.4494,32.4235,32.4235,35650.0
2017-03-17 12:45:00,50.13,50.13,50.11,50.11,80777.0,32.43,32.43,32.417,32.417,80777.0
2017-03-17 12:50:00,50.11,50.15,50.09,50.15,80358.0,32.417,32.4429,32.4041,32.4429,80358.0
2017-03-17 12:55:00,50.14,50.17,50.13,50.13,85980.0,32.4364,32.4558,32.43,32.43,85980.0
2017-03-17 13:00:00,50.14,50.18,50.13,50.18,67335.0,32.4364,32.4623,32.43,32.4623,67335.0
2017-03-17 13:05:00,50.18,50.18,50.17,50.17,23328.0,32.4623,32.4623,32.4558,32.4558,23328.0
2017-03-17 13:10:00,50.18,50.24,50.17,50.23,104379.0,32.4623,32.5011,32.4558,32.4947,104379.0
2017-03-17 13:15:00,50.23,50.26,50.22,50.23,75654.0,32.4947,32.5141,32.4882,32.4947,75654.0
2017-03-17 13:20:00,50.23,50.23,50.21,50.21,32581.0,32.4947,32.4947,32.4817,32.4817,32581.0
2017-03-17 13:25:00,50.21,50.23,50.2,50.2,69400.0,32.4817,32.4947,32.4752,32.4752,69400.0
2017-03-17 13:30:00,50.2,50.22,50.2,50.21,32429.0,32.4752,32.4882,32.4752,32.4817,32429.0
2017-03-17 13:35:00,50.21,50.24,50.21,50.23,84098.0,32.4817,32.5011,32.4817,32.4947,84098.0
2017-03-17 13:40:00,50.24,50.24,50.21,50.22,36977.0,32.5011,32.5011,32.4817,32.4882,36977.0
2017-03-17 13:45:00,50.21,50.22,50.2,50.2,32819.0,32.4817,32.4882,32.4752,32.4752,32819.0
2017-03-17 13:50:00,50.21,50.23,50.19,50.23,60047.0,32.4817,32.4947,32.4688,32.4947,60047.0
2017-03-17 13:55:00,50.22,50.25,50.22,50.23,41407.0,32.4882,32.5076,32.4882,32.4947,41407.0
2017-03-17 14:00:00,50.24,50.25,50.22,50.25,107012.0,32.5011,32.5076,32.4882,32.5076,107012.0
2017-03-17 14:05:00,50.25,50.3,50.24,50.3,131925.0,32.5076,32.5399,32.5011,32.5399,131925.0
2017-03-17 14:10:00,50.29,50.36,50.29,50.35,85552.0,32.5335,32.5788,32.5335,32.5723,85552.0
2017-03-17 14:15:00,50.36,50.37,50.33,50.37,97934.0,32.5788,32.5852,32.5593,32.5852,97934.0
2017-03-17 14:20:00,50.37,50.38,50.35,50.37,108659.0,32.5852,32.5917,32.5723,32.5852,108659.0
2017-03-17 14:25:00,50.37,50.38,50.3,50.31,86839.0,32.5852,32.5917,32.5399,32.5464,86839.0
2017-03-17 14:30:00,50.3,50.35,50.3,50.34,58645.0,32.5399,32.5723,32.5399,32.5658,58645.0
2017-03-17 14:35:00,50.34,50.35,50.33,50.34,121871.0,32.5658,32.5723,32.5593,32.5658,121871.0
2017-03-17 14:40:00,50.34,50.4,50.33,50.39,187703.0,32.5658,32.6046,32.5593,32.5982,187703.0
2017-03-17 14:45:00,50.38,50.39,50.35,50.38,58500.0,32.5917,32.5982,32.5723,32.5917,58500.0
2017-03-17 14:50:00,50.38,50.39,50.35,50.39,147750.0,32.5917,32.5982,32.5723,32.5982,147750.0
2017-03-17 14:55:00,50.39,50.4,50.38,50.4,53238.0,32.5982,32.6046,32.5917,32.6046,53238.0
2017-03-17 15:00:00,50.4,50.4,50.34,50.36,154617.0,32.6046,32.6046,32.5658,32.5788,154617.0
2017-03-17 15:05:00,50.36,50.38,50.35,50.38,57606.0,32.5788,32.5917,32.5723,32.5917,57606.0
2017-03-17 15:10:00,50.38,50.4,50.37,50.38,121445.0,32.5917,32.6046,32.5852,32.5917,121445.0
2017-03-17 15:15:00,50.39,50.39,50.36,50.38,141492.0,32.5982,32.5982,32.5788,32.5917,141492.0
2017-03-17 15:20:00,50.38,50.39,50.33,50.34,127040.0,32.5917,32.5982,32.5593,32.5658,127040.0
2017-03-17 15:25:00,50.35,50.42,50.34,50.41,214254.0,32.5723,32.6176,32.5658,32.6111,214254.0
2017-03-17 15:30:00,50.41,50.42,50.38,50.39,132172.0,32.6111,32.6176,32.5917,32.5982,132172.0
2017-03-17 15:35:00,50.38,50.41,50.34,50.41,156005.0,32.5917,32.6111,32.5658,32.6111,156005.0
2017-03-17 15:40:00,50.41,50.42,50.35,50.39,210511.0,32.6111,32.6176,32.5723,32.5982,210511.0
2017-03-17 15:45:00,50.38,50.4,50.37,50.4,147788.0,32.5917,32.6046,32.5852,32.6046,147788.0
2017-03-17 15:50:00,50.4,50.41,50.39,50.41,296675.0,32.6046,32.6111,32.5982,32.6111,296675.0
2017-03-17 15:55:00,50.41,50.43,50.38,50.38,1285543.0,32.6111,32.624,32.5917,32.5917,1285543.0
2017-03-20 09:30:00,50.42,50.5,50.35,50.49,354489.0,32.6176,32.6693,32.5723,32.6629,354489.0
2017-03-20 09:35:00,50.47,50.61,50.45,50.54,268466.0,32.6499,32.7405,32.637,32.6952,268466.0
2017-03-20 09:40:00,50.53,50.53,50.46,50.47,162373.0,32.6887,32.6887,32.6434,32.6499,162373.0
2017-03-20 09:45:00,50.47,50.53,50.43,50.5,219704.0,32.6499,32.6887,32.624,32.6693,219704.0
2017-03-20 09:50:00,50.49,50.53,50.43,50.43,135114.0,32.6629,32.6887,32.624,32.624,135114.0
2017-03-20 09:55:00,50.43,50.45,50.32,50.32,454292.0,32.624,32.637,32.5529,32.5529,454292.0
2017-03-20 10:00:00,50.32,50.34,50.26,50.3,182342.0,32.5529,32.5658,32.5141,32.5399,182342.0
2017-03-20 10:05:00,50.3,50.33,50.28,50.29,306111.0,32.5399,32.5593,32.527,32.5335,306111.0
2017-03-20 10:10:00,50.28,50.35,50.27,50.31,86800.0,32.527,32.5723,32.5205,32.5464,86800.0
2017-03-20 10:15:00,50.3,50.31,50.27,50.3,79776.0,32.5399,32.5464,32.5205,32.5399,79776.0
2017-03-20 10:20:00,50.31,50.32,50.27,50.27,78766.0,32.5464,32.5529,32.5205,32.5205,78766.0
2017-03-20 10:25:00,50.27,50.31,50.25,50.29,71417.0,32.5205,32.5464,32.5076,32.5335,71417.0
2017-03-20 10:30:00,50.28,50.29,50.21,50.21,97265.0,32.527,32.5335,32.4817,32.4817,97265.0
2017-03-20 10:35:00,50.21,50.27,50.19,50.21,121699.0,32.4817,32.5205,32.4688,32.4817,121699.0
2017-03-20 10:40:00,50.21,50.25,50.19,50.22,120419.0,32.4817,32.5076,32.4688,32.4882,120419.0
2017-03-20 10:45:00,50.23,50.25,50.19,50.24,139878.0,32.4947,32.5076,32.4688,32.5011,139878.0
2017-03-20 10:50:00,50.24,50.27,50.21,50.23,74645.0,32.5011,32.5205,32.4817,32.4947,74645.0
2017-03-20 10:55:00,50.22,50.28,50.2,50.27,114971.0,32.4882,32.527,32.4752,32.5205,114971.0
2017-03-20 11:00:00,50.26,50.27,50.19,50.21,80895.0,32.5141,32.5205,32.4688,32.4817,80895.0
2017-03-20 11:05:00,50.21,50.21,50.19,50.2,77967.0,32.4817,32.4817,32.4688,32.4752,77967.0
2017-03-20 11:10:00,50.21,50.21,50.15,50.17,76561.0,32.4817,32.4817,32.4429,32.4558,76561.0
2017-03-20 11:15:00,50.16,50.17,50.15,50.15,33629.0,32.4494,32.4558,32.4429,32.4429,33629.0
2017-03-20 11:20:00,50.15,50.18,50.14,50.15,71638.0,32.4429,32.4623,32.4364,32.4429,71638.0
2017-03-20 11:25:00,50.15,50.18,50.15,50.18,56774.0,32.4429,32.4623,32.4429,32.4623,56774.0
2017-03-20 11:30:00,50.18,50.23,50.16,50.23,73639.0,32.4623,32.4947,32.4494,32.4947,73639.0
2017-03-20 11:35:00,50.22,50.26,50.22,50.24,55336.0,32.4882,32.5141,32.4882,32.5011,55336.0
2017-03-20 11:40:00,50.25,50.28,50.23,50.27,99741.0,32.5076,32.527,32.4947,32.5205,99741.0
2017-03-20 11:45:00,50.27,50.3,50.26,50.3,99109.0,32.5205,32.5399,32.5141,32.5399,99109.0
2017-03-20 11:50:00,50.3,50.32,50.27,50.32,85937.0,32.5399,32.5529,32.5205,32.5529,85937.0
2017-03-20 11:55:00,50.31,50.32,50.27,50.27,41440.0,32.5464,32.5529,32.5205,32.5205,41440.0
2017-03-20 12:00:00,50.27,50.3,50.26,50.3,54036.0,32.5205,32.5399,32.5141,32.5399,54036.0
2017-03-20 12:05:00,50.3,50.31,50.27,50.27,97800.0,32.5399,32.5464,32.5205,32.5205,97800.0
2017-03-20 12:10:00,50.27,50.33,50.27,50.32,45165.0,32.5205,32.5593,32.5205,32.5529,45165.0
2017-03-20 12:15:00,50.31,50.32,50.29,50.32,45775.0,32.5464,32.5529,32.5335,32.5529,45775.0
2017-03-20 12:20:00,50.31,50.32,50.27,50.29,33923.0,32.5464,32.5529,32.5205,32.5335,33923.0
2017-03-20 12:25:00,50.29,50.32,50.26,50.28,65365.0,32.5335,32.5529,32.5141,32.527,65365.0
2017-03-20 12:30:00,50.28,50.28,50.27,50.28,19019.0,32.527,32.527,32.5205,32.527,19019.0
2017-03-20 12:35:00,50.28,50.29,50.24,50.26,92187.0,32.527,32.5335,32.5011,32.5141,92187.0
2017-03-20 12:40:00,50.26,50.26,50.22,50.23,49453.0,32.5141,32.5141,32.4882,32.4947,49453.0
2017-03-20 12:45:00,50.23,50.29,50.23,50.29,84824.0,32.4947,32.5335,32.4947,32.5335,84824.0
2017-03-20 12:50:00,50.29,50.32,50.29,50.3,55349.0,32.5335,32.5529,32.5335,32.5399,55349.0
2017-03-20 12:55:00,50.3,50.31,50.28,50.3,55609.0,32.5399,32.5464,32.527,32.5399,55609.0
2017-03-20 13:00:00,50.3,50.31,50.29,50.31,20707.0,32.5399,32.5464,32.5335,32.5464,20707.0
2017-03-20 13:05:00,50.3,50.33,50.3,50.32,54339.0,32.5399,32.5593,32.5399,32.5529,54339.0
2017-03-20 13:10:00,50.32,50.33,50.32,50.33,21748.0,32.5529,32.5593,32.5529,32.5593,21748.0
2017-03-20 13:15:00,50.33,50.33,50.3,50.32,55569.0,32.5593,32.5593,32.5399,32.5529,55569.0
2017-03-20 13:20:00,50.33,50.33,50.31,50.33,29514.0,32.5593,32.5593,32.5464,32.5593,29514.0
2017-03-20 13:25:00,50.33,50.33,50.32,50.33,20037.0,32.5593,32.5593,32.5529,32.5593,20037.0
2017-03-20 13:30:00,50.33,50.33,50.31,50.32,76273.0,32.5593,32.5593,32.5464,32.5529,76273.0
2017-03-20 13:35:00,50.31,50.33,50.29,50.29,81956.0,32.5464,32.5593,32.5335,32.5335,81956.0
2017-03-20 13:40:00,50.29,50.29,50.27,50.28,89346.0,32.5335,32.5335,32.5205,32.527,89346.0
2017-03-20 13:45:00,50.28,50.29,50.23,50.26,69903.0,32.527,32.5335,32.4947,32.5141,69903.0
2017-03-20 13:50:00,50.27,50.28,50.26,50.28,66143.0,32.5205,32.527,32.5141,32.527,66143.0
2017-03-20 13:55:00,50.28,50.29,50.27,50.28,45776.0,32.527,32.5335,32.5205,32.527,45776.0
2017-03-20 14:00:00,50.28,50.31,50.27,50.27,72504.0,32.527,32.5464,32.5205,32.5205,72504.0
2017-03-20 14:05:00,50.27,50.29,50.27,50.28,36033.0,32.5205,32.5335,32.5205,32.527,36033.0
2017-03-20 14:10:00,50.27,50.31,50.27,50.27,57985.0,32.5205,32.5464,32.5205,32.5205,57985.0
2017-03-20 14:15:00,50.27,50.28,50.24,50.25,93315.0,32.5205,32.527,32.5011,32.5076,93315.0
2017-03-20 14:20:00,50.24,50.25,50.22,50.24,54024.0,32.5011,32.5076,32.4882,32.5011,54024.0
2017-03-20 14:25:00,50.24,50.25,50.22,50.23,47755.0,32.5011,32.5076,32.4882,32.4947,47755.0
2017-03-20 14:30:00,50.23,50.27,50.23,50.27,44054.0,32.4947,32.5205,32.4947,32.5205,44054.0
2017-03-20 14:35:00,50.26,50.27,50.18,50.2,100274.0,32.5141,32.5205,32.4623,32.4752,100274.0
2017-03-20 14:40:00,50.2,50.21,50.19,50.19,39130.0,32.4752,32.4817,32.4688,32.4688,39130.0
2017-03-20 14:45:00,50.19,50.22,50.18,50.2,150815.0,32.4688,32.4882,32.4623,32.4752,150815.0
2017-03-20 14:50:00,50.21,50.22,50.2,50.21,51853.0,32.4817,32.4882,32.4752,32.4817,51853.0
2017-03-20 14:55:00,50.21,50.24,50.2,50.23,56689.0,32.4817,32.5011,32.4752,32.4947,56689.0
2017-03-20 15:00:00,50.23,50.23,50.21,50.22,34961.0,32.4947,32.4947,32.4817,32.4882,34961.0
2017-03-20 15:05:00,50.22,50.23,50.2,50.22,85573.0,32.4882,32.4947,32.4752,32.4882,85573.0
2017-03-20 15:10:00,50.22,50.24,50.21,50.22,89776.0,32.4882,32.5011,32.4817,32.4882,89776.0
2017-03-20 15:15:00,50.22,50.26,50.21,50.26,61272.0,32.4882,32.5141,32.4817,32.5141,61272.0
2017-03-20 15:20:00,50.26,50.28,50.25,50.26,63665.0,32.5141,32.527,32.5076,32.5141,63665.0
2017-03-20 15:25:00,50.25,50.28,50.23,50.28,78914.0,32.5076,32.527,32.4947,32.527,78914.0
2017-03-20 15:30:00,50.28,50.33,50.27,50.33,101892.0,32.527,32.5593,32.5205,32.5593,101892.0
2017-03-20 15:35:00,50.32,50.33,50.28,50.28,74026.0,32.5529,32.5593,32.527,32.527,74026.0
2017-03-20 15:40:00,50.28,50.31,50.27,50.28,173949.0,32.527,32.5464,32.5205,32.527,173949.0
2017-03-20 15:45:00,50.29,50.29,50.25,50.27,121401.0,32.5335,32.5335,32.5076,32.5205,121401.0
2017-03-20 15:50:00,50.27,50.28,50.24,50.24,221392.0,32.5205,32.527,32.5011,32.5011,221392.0
2017-03-20 15:55:00,50.24,50.26,50.24,50.24,443124.0,32.5011,32.5141,32.5011,32.5011,443124.0
2017-03-21 09:30:00,50.48,50.56,50.45,50.54,605529.0,32.6564,32.7081,32.637,32.6952,605529.0
2017-03-21 09:35:00,50.54,50.61,50.48,50.54,161337.0,32.6952,32.7405,32.6564,32.6952,161337.0
2017-03-21 09:40:00,50.54,50.63,50.53,50.58,118658.0,32.6952,32.7534,32.6887,32.7211,118658.0
2017-03-21 09:45:00,50.59,50.59,50.53,50.57,155680.0,32.7275,32.7275,32.6887,32.7146,155680.0
2017-03-21 09:50:00,50.56,50.57,50.54,50.54,191100.0,32.7081,32.7146,32.6952,32.6952,191100.0
2017-03-21 09:55:00,50.54,50.54,50.43,50.43,209556.0,32.6952,32.6952,32.624,32.624,209556.0
2017-03-21 10:00:00,50.43,50.43,50.39,50.4,78937.0,32.624,32.624,32.5982,32.6046,78937.0
2017-03-21 10:05:00,50.4,50.45,50.36,50.45,127926.0,32.6046,32.637,32.5788,32.637,127926.0
2017-03-21 10:10:00,50.45,50.48,50.36,50.37,183749.0,32.637,32.6564,32.5788,32.5852,183749.0
2017-03-21 10:15:00,50.38,50.39,50.28,50.28,145576.0,32.5917,32.5982,32.527,32.527,145576.0
2017-03-21 10:20:00,50.28,50.33,50.25,50.25,141923.0,32.527,32.5593,32.5076,32.5076,141923.0
2017-03-21 10:25:00,50.26,50.26,50.17,50.19,220118.0,32.5141,32.5141,32.4558,32.4688,220118.0
2017-03-21 10:30:00,50.2,50.23,50.17,50.22,208170.0,32.4752,32.4947,32.4558,32.4882,208170.0
2017-03-21 10:35:00,50.22,50.22,50.15,50.19,246589.0,32.4882,32.4882,32.4429,32.4688,246589.0
2017-03-21 10:40:00,50.19,50.25,50.16,50.23,150439.0,32.4688,32.5076,32.4494,32.4947,150439.0
2017-03-21 10:45:00,50.23,50.29,50.23,50.27,155071.0,32.4947,32.5335,32.4947,32.5205,155071.0
2017-03-21 10:50:00,50.27,50.34,50.27,50.3,224067.0,32.5205,32.5658,32.5205,32.5399,224067.0
2017-03-21 10:55:00,50.3,50.34,50.24,50.26,354554.0,32.5399,32.5658,32.5011,32.5141,354554.0
2017-03-21 11:00:00,50.26,50.36,50.25,50.33,222088.0,32.5141,32.5788,32.5076,32.5593,222088.0
2017-03-21 11:05:00,50.33,50.37,50.29,50.36,142436.0,32.5593,32.5852,32.5335,32.5788,142436.0
2017-03-21 11:10:00,50.36,50.38,50.32,50.38,134347.0,32.5788,32.5917,32.5529,32.5917,134347.0
2017-03-21 11:15:00,50.37,50.42,50.31,50.42,208246.0,32.5852,32.6176,32.5464,32.6176,208246.0
2017-03-21 11:20:00,50.42,50.48,50.4,50.48,303611.0,32.6176,32.6564,32.6046,32.6564,303611.0
2017-03-21 11:25:00,50.48,50.53,50.47,50.5,548843.0,32.6564,32.6887,32.6499,32.6693,548843.0
2017-03-21 11:30:00,50.5,50.52,50.44,50.46,476991.0,32.6693,32.6823,32.6305,32.6434,476991.0
2017-03-21 11:35:00,50.46,50.49,50.36,50.47,245056.0,32.6434,32.6629,32.5788,32.6499,245056.0
2017-03-21 11:40:00,50.47,50.47,50.39,50.44,142093.0,32.6499,32.6499,32.5982,32.6305,142093.0
2017-03-21 11:45:00,50.43,50.44,50.3,50.32,123164.0,32.624,32.6305,32.5399,32.5529,123164.0
2017-03-21 11:50:00,50.32,50.33,50.23,50.28,288603.0,32.5529,32.5593,32.4947,32.527,288603.0
2017-03-21 11:55:00,50.28,50.35,50.26,50.32,122199.0,32.527,32.5723,32.5141,32.5529,122199.0
2017-03-21 12:00:00,50.31,50.33,50.27,50.28,167111.0,32.5464,32.5593,32.5205,32.527,167111.0
2017-03-21 12:05:00,50.29,50.35,50.28,50.29,130211.0,32.5335,32.5723,32.527,32.5335,130211.0
2017-03-21 12:10:00,50.3,50.3,50.23,50.27,127128.0,32.5399,32.5399,32.4947,32.5205,127128.0
2017-03-21 12:15:00,50.27,50.32,50.26,50.27,109519.0,32.5205,32.5529,32.5141,32.5205,109519.0
2017-03-21 12:20:00,50.28,50.34,50.27,50.34,101413.0,32.527,32.5658,32.5205,32.5658,101413.0
2017-03-21 12:25:00,50.34,50.35,50.27,50.34,78064.0,32.5658,32.5723,32.5205,32.5658,78064.0
2017-03-21 12:30:00,50.34,50.36,50.31,50.33,82870.0,32.5658,32.5788,32.5464,32.5593,82870.0
2017-03-21 12:35:00,50.32,50.33,50.27,50.27,66705.0,32.5529,32.5593,32.5205,32.5205,66705.0
2017-03-21 12:40:00,50.27,50.29,50.26,50.26,63391.0,32.5205,32.5335,32.5141,32.5141,63391.0
2017-03-21 12:45:00,50.27,50.27,50.2,50.26,152245.0,32.5205,32.5205,32.4752,32.5141,152245.0
2017-03-21 12:50:00,50.26,50.29,50.22,50.28,101559.0,32.5141,32.5335,32.4882,32.527,101559.0
2017-03-21 12:55:00,50.27,50.29,50.24,50.27,95895.0,32.5205,32.5335,32.5011,32.5205,95895.0
2017-03-21 13:00:00,50.28,50.32,50.27,50.29,58391.0,32.527,32.5529,32.5205,32.5335,58391.0
2017-03-21 13:05:00,50.29,50.29,50.24,50.26,80594.0,32.5335,32.5335,32.5011,32.5141,80594.0
2017-03-21 13:10:00,50.25,50.26,50.2,50.22,86346.0,32.5076,32.5141,32.4752,32.4882,86346.0
2017-03-21 13:15:00,50.22,50.29,50.22,50.27,54228.0,32.4882,32.5335,32.4882,32.5205,54228.0
2017-03-21 13:20:00,50.27,50.28,50.21,50.25,107131.0,32.5205,32.527,32.4817,32.5076,107131.0
2017-03-21 13:25:00,50.25,50.31,50.24,50.3,54656.0,32.5076,32.5464,32.5011,32.5399,54656.0
2017-03-21 13:30:00,50.3,50.31,50.25,50.26,82765.0,32.5399,32.5464,32.5076,32.5141,82765.0
2017-03-21 13:35:00,50.27,50.28,50.23,50.26,84389.0,32.5205,32.527,32.4947,32.5141,84389.0
2017-03-21 13:40:00,50.26,50.29,50.25,50.25,113018.0,32.5141,32.5335,32.5076,32.5076,113018.0
2017-03-21 13:45:00,50.25,50.3,50.24,50.25,88077.0,32.5076,32.5399,32.5011,32.5076,88077.0
2017-03-21 13:50:00,50.25,50.26,50.21,50.26,94662.0,32.5076,32.5141,32.4817,32.5141,94662.0
2017-03-21 13:55:00,50.26,50.27,50.2,50.21,90755.0,32.5141,32.5205,32.4752,32.4817,90755.0
2017-03-21 14:00:00,50.22,50.25,50.21,50.22,90638.0,32.4882,32.5076,32.4817,32.4882,90638.0
2017-03-21 14:05:00,50.22,50.32,50.21,50.31,131198.0,32.4882,32.5529,32.4817,32.5464,131198.0
2017-03-21 14:10:00,50.31,50.32,50.26,50.3,90654.0,32.5464,32.5529,32.5141,32.5399,90654.0
2017-03-21 14:15:00,50.3,50.38,50.28,50.38,150119.0,32.5399,32.5917,32.527,32.5917,150119.0
2017-03-21 14:20:00,50.37,50.39,50.3,50.36,131671.0,32.5852,32.5982,32.5399,32.5788,131671.0
2017-03-21 14:25:00,50.36,50.36,50.32,50.34,86546.0,32.5788,32.5788,32.5529,32.5658,86546.0
2017-03-21 14:30:00,50.35,50.4,50.34,50.39,110104.0,32.5723,32.6046,32.5658,32.5982,110104.0
2017-03-21 14:35:00,50.4,50.42,50.34,50.39,120720.0,32.6046,32.6176,32.5658,32.5982,120720.0
2017-03-21 14:40:00,50.39,50.39,50.33,50.33,98180.0,32.5982,32.5982,32.5593,32.5593,98180.0
2017-03-21 14:45:00,50.33,50.35,50.29,50.35,111125.0,32.5593,32.5723,32.5335,32.5723,111125.0
2017-03-21 14:50:00,50.34,50.35,50.31,50.35,94134.0,32.5658,32.5723,32.5464,32.5723,94134.0
2017-03-21 14:55:00,50.35,50.39,50.33,50.35,109140.0,32.5723,32.5982,32.5593,32.5723,109140.0
2017-03-21 15:00:00,50.34,50.36,50.3,50.33,125127.0,32.5658,32.5788,32.5399,32.5593,125127.0
2017-03-21 15:05:00,50.33,50.38,50.32,50.36,90654.0,32.5593,32.5917,32.5529,32.5788,90654.0
2017-03-21 15:10:00,50.36,50.36,50.32,50.34,115362.0,32.5788,32.5788,32.5529,32.5658,115362.0
2017-03-21 15:15:00,50.33,50.34,50.27,50.33,131723.0,32.5593,32.5658,32.5205,32.5593,131723.0
2017-03-21 15:20:00,50.33,50.33,50.29,50.3,97983.0,32.5593,32.5593,32.5335,32.5399,97983.0
2017-03-21 15:25:00,50.3,50.33,50.3,50.31,151335.0,32.5399,32.5593,32.5399,32.5464,151335.0
2017-03-21 15:30:00,50.31,50.32,50.25,50.26,191627.0,32.5464,32.5529,32.5076,32.5141,191627.0
2017-03-21 15:35:00,50.26,50.29,50.2,50.22,198397.0,32.5141,32.5335,32.4752,32.4882,198397.0
2017-03-21 15:40:00,50.21,50.25,50.18,50.19,205793.0,32.4817,32.5076,32.4623,32.4688,205793.0
2017-03-21 15:45:00,50.19,50.21,50.15,50.2,337378.0,32.4688,32.4817,32.4429,32.4752,337378.0
2017-03-21 15:50:00,50.19,50.2,50.12,50.17,403888.0,32.4688,32.4752,32.4235,32.4558,403888.0
2017-03-21 15:55:00,50.18,50.19,50.13,50.14,735805.0,32.4623,32.4688,32.43,32.4364,735805.0
2017-03-22 09:30:00,50.13,50.28,50.09,50.11,518868.0,32.43,32.527,32.4041,32.417,518868.0
2017-03-22 09:35:00,50.11,50.13,49.88,49.9,292554.0,32.417,32.43,32.2682,32.2812,292554.0
2017-03-22 09:40:00,49.91,49.92,49.85,49.89,427178.0,32.2876,32.2941,32.2488,32.2747,427178.0
2017-03-22 09:45:00,49.89,50.02,49.87,50.01,373967.0,32.2747,32.3588,32.2618,32.3523,373967.0
2017-03-22 09:50:00,50.01,50.03,49.87,49.9,207492.0,32.3523,32.3653,32.2618,32.2812,207492.0
2017-03-22 09:55:00,49.9,49.9,49.82,49.87,212596.0,32.2812,32.2812,32.2294,32.2618,212596.0
2017-03-22 10:00:00,49.87,49.89,49.75,49.78,273215.0,32.2618,32.2747,32.1841,32.2035,273215.0
2017-03-22 10:05:00,49.77,49.78,49.72,49.72,348891.0,32.1971,32.2035,32.1647,32.1647,348891.0
2017-03-22 10:10:00,49.72,49.72,49.65,49.65,217224.0,32.1647,32.1647,32.1194,32.1194,217224.0
2017-03-22 10:15:00,49.65,49.67,49.6,49.67,327498.0,32.1194,32.1324,32.0871,32.1324,327498.0
2017-03-22 10:20:00,49.67,49.68,49.58,49.65,185263.0,32.1324,32.1389,32.0742,32.1194,185263.0
2017-03-22 10:25:00,49.65,49.68,49.61,49.62,107714.0,32.1194,32.1389,32.0936,32.1,107714.0
2017-03-22 10:30:00,49.62,49.72,49.59,49.72,108746.0,32.1,32.1647,32.0806,32.1647,108746.0
2017-03-22 10:35:00,49.72,49.75,49.69,49.72,141142.0,32.1647,32.1841,32.1453,32.1647,141142.0
2017-03-22 10:40:00,49.72,49.75,49.67,49.7,122770.0,32.1647,32.1841,32.1324,32.1518,122770.0
2017-03-22 10:45:00,49.7,49.72,49.59,49.6,179817.0,32.1518,32.1647,32.0806,32.0871,179817.0
2017-03-22 10:50:00,49.6,49.65,49.57,49.59,248364.0,32.0871,32.1194,32.0677,32.0806,248364.0
2017-03-22 10:55:00,49.59,49.67,49.54,49.64,225883.0,32.0806,32.1324,32.0483,32.113,225883.0
2017-03-22 11:00:00,49.64,49.67,49.6,49.65,122133.0,32.113,32.1324,32.0871,32.1194,122133.0
2017-03-22 11:05:00,49.65,49.66,49.62,49.65,110248.0,32.1194,32.1259,32.1,32.1194,110248.0
2017-03-22 11:10:00,49.64,49.68,49.63,49.68,231742.0,32.113,32.1389,32.1065,32.1389,231742.0
2017-03-22 11:15:00,49.68,49.8,49.67,49.74,198839.0,32.1389,32.2165,32.1324,32.1777,198839.0
2017-03-22 11:20:00,49.74,49.81,49.7,49.76,383443.0,32.1777,32.223,32.1518,32.1906,383443.0
2017-03-22 11:25:00,49.76,49.78,49.71,49.71,141509.0,32.1906,32.2035,32.1583,32.1583,141509.0
2017-03-22 11:30:00,49.71,49.72,49.65,49.66,123741.0,32.1583,32.1647,32.1194,32.1259,123741.0
2017-03-22 11:35:00,49.66,49.67,49.64,49.66,115136.0,32.1259,32.1324,32.113,32.1259,115136.0
2017-03-22 11:40:00,49.66,49.72,49.65,49.72,132588.0,32.1259,32.1647,32.1194,32.1647,132588.0
2017-03-22 11:45:00,49.72,49.72,49.66,49.71,131788.0,32.1647,32.1647,32.1259,32.1583,131788.0
2017-03-22 11:50:00,49.71,49.71,49.65,49.66,131088.0,32.1583,32.1583,32.1194,32.1259,131088.0
2017-03-22 11:55:00,49.65,49.67,49.62,49.63,106886.0,32.1194,32.1324,32.1,32.1065,106886.0
2017-03-22 12:00:00,49.62,49.72,49.62,49.72,133218.0,32.1,32.1647,32.1,32.1647,133218.0
2017-03-22 12:05:00,49.72,49.73,49.66,49.68,177141.0,32.1647,32.1712,32.1259,32.1389,177141.0
2017-03-22 12:10:00,49.68,49.69,49.62,49.63,131013.0,32.1389,32.1453,32.1,32.1065,131013.0
2017-03-22 12:15:00,49.63,49.68,49.62,49.68,135299.0,32.1065,32.1389,32.1,32.1389,135299.0
2017-03-22 12:20:00,49.68,49.71,49.65,49.66,99274.0,32.1389,32.1583,32.1194,32.1259,99274.0
2017-03-22 12:25:00,49.66,49.66,49.6,49.6,72873.0,32.1259,32.1259,32.0871,32.0871,72873.0
2017-03-22 12:30:00,49.61,49.7,49.6,49.64,122857.0,32.0936,32.1518,32.0871,32.113,122857.0
2017-03-22 12:35:00,49.65,49.66,49.6,49.61,97800.0,32.1194,32.1259,32.0871,32.0936,97800.0
2017-03-22 12:40:00,49.61,49.61,49.58,49.59,96652.0,32.0936,32.0936,32.0742,32.0806,96652.0
2017-03-22 12:45:00,49.59,49.6,49.55,49.57,92704.0,32.0806,32.0871,32.0548,32.0677,92704.0
2017-03-22 12:50:00,49.57,49.61,49.54,49.54,138652.0,32.0677,32.0936,32.0483,32.0483,138652.0
2017-03-22 12:55:00,49.55,49.55,49.5,49.5,93198.0,32.0548,32.0548,32.0224,32.0224,93198.0
2017-03-22 13:00:00,49.51,49.51,49.44,49.48,524785.0,32.0289,32.0289,31.9836,32.0095,524785.0
2017-03-22 13:05:00,49.48,49.5,49.46,49.46,159331.0,32.0095,32.0224,31.9965,31.9965,159331.0
2017-03-22 13:10:00,49.47,49.47,49.41,49.43,77156.0,32.003,32.003,31.9642,31.9771,77156.0
2017-03-22 13:15:00,49.43,49.52,49.42,49.5,88962.0,31.9771,32.0353,31.9707,32.0224,88962.0
2017-03-22 13:20:00,49.5,49.52,49.46,49.5,81465.0,32.0224,32.0353,31.9965,32.0224,81465.0
2017-03-22 13:25:00,49.5,49.51,49.47,49.5,65472.0,32.0224,32.0289,32.003,32.0224,65472.0
2017-03-22 13:30:00,49.49,49.53,49.49,49.53,97207.0,32.0159,32.0418,32.0159,32.0418,97207.0
2017-03-22 13:35:00,49.53,49.53,49.49,49.51,64841.0,32.0418,32.0418,32.0159,32.0289,64841.0
2017-03-22 13:40:00,49.51,49.52,49.45,49.48,81726.0,32.0289,32.0353,31.9901,32.0095,81726.0
2017-03-22 13:45:00,49.48,49.48,49.43,49.46,81504.0,32.0095,32.0095,31.9771,31.9965,81504.0
2017-03-22 13:50:00,49.46,49.46,49.44,49.46,52527.0,31.9965,31.9965,31.9836,31.9965,52527.0
2017-03-22 13:55:00,49.46,49.46,49.4,49.41,126297.0,31.9965,31.9965,31.9577,31.9642,126297.0
2017-03-22 14:00:00,49.41,49.44,49.4,49.44,91861.0,31.9642,31.9836,31.9577,31.9836,91861.0
2017-03-22 14:05:00,49.43,49.49,49.42,49.46,129658.0,31.9771,32.0159,31.9707,31.9965,129658.0
2017-03-22 14:10:00,49.45,49.47,49.42,49.43,96535.0,31.9901,32.003,31.9707,31.9771,96535.0
2017-03-22 14:15:00,49.42,49.45,49.42,49.42,128187.0,31.9707,31.9901,31.9707,31.9707,128187.0
2017-03-22 14:20:00,49.43,49.48,49.42,49.48,103729.0,31.9771,32.0095,31.9707,32.0095,103729.0
2017-03-22 14:25:00,49.48,49.48,49.45,49.45,75266.0,32.0095,32.0095,31.9901,31.9901,75266.0
2017-03-22 14:30:00,49.45,49.5,49.44,49.49,106562.0,31.9901,32.0224,31.9836,32.0159,106562.0
2017-03-22 14:35:00,49.49,49.52,49.45,49.52,102313.0,32.0159,32.0353,31.9901,32.0353,102313.0
2017-03-22 14:40:00,49.52,49.54,49.5,49.51,70257.0,32.0353,32.0483,32.0224,32.0289,70257.0
2017-03-22 14:45:00,49.51,49.54,49.47,49.53,92283.0,32.0289,32.0483,32.003,32.0418,92283.0
2017-03-22 14:50:00,49.54,49.55,49.5,49.51,79827.0,32.0483,32.0548,32.0224,32.0289,79827.0
2017-03-22 14:55:00,49.52,49.52,49.47,49.48,83087.0,32.0353,32.0353,32.003,32.0095,83087.0
2017-03-22 15:00:00,49.49,49.52,49.48,49.5,83771.0,32.0159,32.0353,32.0095,32.0224,83771.0
2017-03-22 15:05:00,49.51,49.51,49.46,49.48,159681.0,32.0289,32.0289,31.9965,32.0095,159681.0
2017-03-22 15:10:00,49.49,49.52,49.47,49.51,349204.0,32.0159,32.0353,32.003,32.0289,349204.0
2017-03-22 15:15:00,49.51,49.53,49.49,49.53,157501.0,32.0289,32.0418,32.0159,32.0418,157501.0
2017-03-22 15:20:00,49.53,49.62,49.52,49.58,112241.0,32.0418,32.1,32.0353,32.0742,112241.0
2017-03-22 15:25:00,49.57,49.64,49.57,49.64,91291.0,32.0677,32.113,32.0677,32.113,91291.0
2017-03-22 15:30:00,49.63,49.64,49.6,49.61,157958.0,32.1065,32.113,32.0871,32.0936,157958.0
2017-03-22 15:35:00,49.61,49.61,49.6,49.61,162515.0,32.0936,32.0936,32.0871,32.0936,162515.0
2017-03-22 15:40:00,49.61,49.66,49.6,49.63,209382.0,32.0936,32.1259,32.0871,32.1065,209382.0
2017-03-22 15:45:00,49.63,49.66,49.6,49.66,169945.0,32.1065,32.1259,32.0871,32.1259,169945.0
2017-03-22 15:50:00,49.66,49.7,49.65,49.69,315355.0,32.1259,32.1518,32.1194,32.1453,315355.0
2017-03-22 15:55:00,49.69,49.72,49.68,49.72,677865.0,32.1453,32.1647,32.1389,32.1647,677865.0
2017-03-23 09:30:00,49.75,49.75,49.5,49.58,253270.0,32.1841,32.1841,32.0224,32.0742,253270.0
2017-03-23 09:35:00,49.56,49.63,49.51,49.54,129290.0,32.0612,32.1065,32.0289,32.0483,129290.0
2017-03-23 09:40:00,49.53,49.54,49.47,49.49,134571.0,32.0418,32.0483,32.003,32.0159,134571.0
2017-03-23 09:45:00,49.48,49.49,49.42,49.48,196974.0,32.0095,32.0159,31.9707,32.0095,196974.0
2017-03-23 09:50:00,49.48,49.55,49.48,49.53,102818.0,32.0095,32.0548,32.0095,32.0418,102818.0
2017-03-23 09:55:00,49.53,49.57,49.51,49.53,90620.0,32.0418,32.0677,32.0289,32.0418,90620.0
2017-03-23 10:00:00,49.53,49.73,49.52,49.72,162984.0,32.0418,32.1712,32.0353,32.1647,162984.0
2017-03-23 10:05:00,49.72,49.73,49.66,49.72,152658.0,32.1647,32.1712,32.1259,32.1647,152658.0
2017-03-23 10:10:00,49.71,49.79,49.71,49.79,159469.0,32.1583,32.21,32.1583,32.21,159469.0
2017-03-23 10:15:00,49.8,49.8,49.69,49.72,102312.0,32.2165,32.2165,32.1453,32.1647,102312.0
2017-03-23 10:20:00,49.72,49.72,49.65,49.66,107114.0,32.1647,32.1647,32.1194,32.1259,107114.0
2017-03-23 10:25:00,49.66,49.67,49.59,49.65,213237.0,32.1259,32.1324,32.0806,32.1194,213237.0
2017-03-23 10:30:00,49.64,49.64,49.56,49.58,160431.0,32.113,32.113,32.0612,32.0742,160431.0
2017-03-23 10:35:00,49.58,49.65,49.58,49.65,105729.0,32.0742,32.1194,32.0742,32.1194,105729.0
2017-03-23 10:40:00,49.65,49.68,49.64,49.68,119268.0,32.1194,32.1389,32.113,32.1389,119268.0
2017-03-23 10:45:00,49.67,49.68,49.64,49.66,81230.0,32.1324,32.1389,32.113,32.1259,81230.0
2017-03-23 10:50:00,49.66,49.68,49.61,49.68,121666.0,32.1259,32.1389,32.0936,32.1389,121666.0
2017-03-23 10:55:00,49.68,49.75,49.67,49.75,139413.0,32.1389,32.1841,32.1324,32.1841,139413.0
2017-03-23 11:00:00,49.74,49.8,49.72,49.72,112704.0,32.1777,32.2165,32.1647,32.1647,112704.0
2017-03-23 11:05:00,49.72,49.86,49.72,49.85,99467.0,32.1647,32.2553,32.1647,32.2488,99467.0
2017-03-23 11:10:00,49.85,49.86,49.79,49.83,94482.0,32.2488,32.2553,32.21,32.2359,94482.0
2017-03-23 11:15:00,49.84,49.88,49.83,49.84,91087.0,32.2424,32.2682,32.2359,32.2424,91087.0
2017-03-23 11:20:00,49.83,49.84,49.76,49.8,118316.0,32.2359,32.2424,32.1906,32.2165,118316.0
2017-03-23 11:25:00,49.79,49.81,49.78,49.79,56754.0,32.21,32.223,32.2035,32.21,56754.0
2017-03-23 11:30:00,49.8,49.82,49.77,49.78,58000.0,32.2165,32.2294,32.1971,32.2035,58000.0
2017-03-23 11:35:00,49.78,49.81,49.77,49.78,80280.0,32.2035,32.223,32.1971,32.2035,80280.0
2017-03-23 11:40:00,49.78,49.83,49.77,49.79,100079.0,32.2035,32.2359,32.1971,32.21,100079.0
2017-03-23 11:45:00,49.8,49.83,49.78,49.81,55306.0,32.2165,32.2359,32.2035,32.223,55306.0
2017-03-23 11:50:00,49.81,49.82,49.77,49.79,40605.0,32.223,32.2294,32.1971,32.21,40605.0
2017-03-23 11:55:00,49.8,49.81,49.74,49.75,67590.0,32.2165,32.223,32.1777,32.1841,67590.0
2017-03-23 12:00:00,49.75,49.78,49.74,49.77,84333.0,32.1841,32.2035,32.1777,32.1971,84333.0
2017-03-23 12:05:00,49.77,49.79,49.72,49.73,62866.0,32.1971,32.21,32.1647,32.1712,62866.0
2017-03-23 12:10:00,49.74,49.8,49.73,49.78,49083.0,32.1777,32.2165,32.1712,32.2035,49083.0
2017-03-23 12:15:00,49.78,49.79,49.75,49.77,53994.0,32.2035,32.21,32.1841,32.1971,53994.0
2017-03-23 12:20:00,49.78,49.82,49.77,49.82,58282.0,32.2035,32.2294,32.1971,32.2294,58282.0
2017-03-23 12:25:00,49.82,49.83,49.79,49.8,91568.0,32.2294,32.2359,32.21,32.2165,91568.0
2017-03-23 12:30:00,49.8,49.8,49.76,49.78,58022.0,32.2165,32.2165,32.1906,32.2035,58022.0
2017-03-23 12:35:00,49.78,49.8,49.76,49.78,60277.0,32.2035,32.2165,32.1906,32.2035,60277.0
2017-03-23 12:40:00,49.78,49.79,49.76,49.76,65173.0,32.2035,32.21,32.1906,32.1906,65173.0
2017-03-23 12:45:00,49.77,49.78,49.73,49.73,50807.0,32.1971,32.2035,32.1712,32.1712,50807.0
2017-03-23 12:50:00,49.73,49.75,49.71,49.72,76536.0,32.1712,32.1841,32.1583,32.1647,76536.0
2017-03-23 12:55:00,49.73,49.8,49.72,49.79,75734.0,32.1712,32.2165,32.1647,32.21,75734.0
2017-03-23 13:00:00,49.79,49.82,49.74,49.75,93869.0,32.21,32.2294,32.1777,32.1841,93869.0
2017-03-23 13:05:00,49.76,49.78,49.72,49.72,70245.0,32.1906,32.2035,32.1647,32.1647,70245.0
2017-03-23 13:10:00,49.73,49.77,49.68,49.74,88124.0,32.1712,32.1971,32.1389,32.1777,88124.0
2017-03-23 13:15:00,49.74,49.78,49.72,49.76,70987.0,32.1777,32.2035,32.1647,32.1906,70987.0
2017-03-23 13:20:00,49.76,49.78,49.72,49.76,59084.0,32.1906,32.2035,32.1647,32.1906,59084.0
2017-03-23 13:25:00,49.75,49.77,49.7,49.7,54401.0,32.1841,32.1971,32.1518,32.1518,54401.0
2017-03-23 13:30:00,49.7,49.76,49.7,49.75,56824.0,32.1518,32.1906,32.1518,32.1841,56824.0
2017-03-23 13:35:00,49.75,49.76,49.73,49.75,60140.0,32.1841,32.1906,32.1712,32.1841,60140.0
2017-03-23 13:40:00,49.75,49.82,49.74,49.78,89133.0,32.1841,32.2294,32.1777,32.2035,89133.0
2017-03-23 13:45:00,49.79,49.79,49.76,49.79,72867.0,32.21,32.21,32.1906,32.21,72867.0
2017-03-23 13:50:00,49.78,49.83,49.77,49.82,47781.0,32.2035,32.2359,32.1971,32.2294,47781.0
2017-03-23 13:55:00,49.82,49.83,49.79,49.81,33285.0,32.2294,32.2359,32.21,32.223,33285.0
2017-03-23 14:00:00,49.81,49.81,49.77,49.79,54001.0,32.223,32.223,32.1971,32.21,54001.0
2017-03-23 14:05:00,49.79,49.82,49.76,49.8,29127.0,32.21,32.2294,32.1906,32.2165,29127.0
2017-03-23 14:10:00,49.8,49.81,49.78,49.79,44644.0,32.2165,32.223,32.2035,32.21,44644.0
2017-03-23 14:15:00,49.79,49.82,49.79,49.8,41696.0,32.21,32.2294,32.21,32.2165,41696.0
2017-03-23 14:20:00,49.8,49.82,49.78,49.78,33009.0,32.2165,32.2294,32.2035,32.2035,33009.0
2017-03-23 14:25:00,49.78,49.79,49.76,49.76,39940.0,32.2035,32.21,32.1906,32.1906,39940.0
2017-03-23 14:30:00,49.76,49.79,49.75,49.75,35539.0,32.1906,32.21,32.1841,32.1841,35539.0
2017-03-23 14:35:00,49.75,49.78,49.73,49.77,65367.0,32.1841,32.2035,32.1712,32.1971,65367.0
2017-03-23 14:40:00,49.77,49.82,49.74,49.82,51185.0,32.1971,32.2294,32.1777,32.2294,51185.0
2017-03-23 14:45:00,49.82,49.82,49.79,49.8,33496.0,32.2294,32.2294,32.21,32.2165,33496.0
2017-03-23 14:50:00,49.8,49.81,49.78,49.79,30223.0,32.2165,32.223,32.2035,32.21,30223.0
2017-03-23 14:55:00,49.79,49.81,49.73,49.73,49534.0,32.21,32.223,32.1712,32.1712,49534.0
2017-03-23 15:00:00,49.73,49.75,49.68,49.72,85819.0,32.1712,32.1841,32.1389,32.1647,85819.0
2017-03-23 15:05:00,49.73,49.74,49.69,49.69,72202.0,32.1712,32.1777,32.1453,32.1453,72202.0
2017-03-23 15:10:00,49.69,49.69,49.59,49.62,86434.0,32.1453,32.1453,32.0806,32.1,86434.0
2017-03-23 15:15:00,49.63,49.64,49.57,49.61,104833.0,32.1065,32.113,32.0677,32.0936,104833.0
2017-03-23 15:20:00,49.62,49.66,49.61,49.64,57757.0,32.1,32.1259,32.0936,32.113,57757.0
2017-03-23 15:25:00,49.63,49.66,49.54,49.58,258721.0,32.1065,32.1259,32.0483,32.0742,258721.0
2017-03-23 15:30:00,49.58,49.61,49.52,49.53,131156.0,32.0742,32.0936,32.0353,32.0418,131156.0
2017-03-23 15:35:00,49.54,49.59,49.53,49.56,96648.0,32.0483,32.0806,32.0418,32.0612,96648.0
2017-03-23 15:40:00,49.55,49.59,49.53,49.54,103499.0,32.0548,32.0806,32.0418,32.0483,103499.0
2017-03-23 15:45:00,49.54,49.61,49.53,49.59,151227.0,32.0483,32.0936,32.0418,32.0806,151227.0
2017-03-23 15:50:00,49.59,49.59,49.54,49.57,120039.0,32.0806,32.0806,32.0483,32.0677,120039.0
2017-03-23 15:55:00,49.56,49.66,49.54,49.62,407828.0,32.0612,32.1259,32.0483,32.1,407828.0
2017-03-24 09:30:00,49.7,49.73,49.58,49.63,168744.0,32.1518,32.1712,32.0742,32.1065,168744.0
2017-03-24 09:35:00,49.62,49.67,49.56,49.57,146424.0,32.1,32.1324,32.0612,32.0677,146424.0
2017-03-24 09:40:00,49.56,49.6,49.52,49.55,111235.0,32.0612,32.0871,32.0353,32.0548,111235.0
2017-03-24 09:45:00,49.55,49.6,49.5,49.59,91903.0,32.0548,32.0871,32.0224,32.0806,91903.0
2017-03-24 09:50:00,49.59,49.62,49.54,49.59,72833.0,32.0806,32.1,32.0483,32.0806,72833.0
2017-03-24 09:55:00,49.59,49.61,49.53,49.55,168418.0,32.0806,32.0936,32.0418,32.0548,168418.0
2017-03-24 10:00:00,49.54,49.6,49.53,49.6,58848.0,32.0483,32.0871,32.0418,32.0871,58848.0
2017-03-24 10:05:00,49.6,49.67,49.59,49.64,97386.0,32.0871,32.1324,32.0806,32.113,97386.0
2017-03-24 10:10:00,49.64,49.66,49.61,49.63,62424.0,32.113,32.1259,32.0936,32.1065,62424.0
2017-03-24 10:15:00,49.62,49.68,49.62,49.68,84805.0,32.1,32.1389,32.1,32.1389,84805.0
2017-03-24 10:20:00,49.68,49.7,49.66,49.66,56921.0,32.1389,32.1518,32.1259,32.1259,56921.0
2017-03-24 10:25:00,49.66,49.66,49.6,49.64,82891.0,32.1259,32.1259,32.0871,32.113,82891.0
2017-03-24 10:30:00,49.64,49.74,49.63,49.69,90882.0,32.113,32.1777,32.1065,32.1453,90882.0
2017-03-24 10:35:00,49.69,49.72,49.67,49.7,67558.0,32.1453,32.1647,32.1324,32.1518,67558.0
2017-03-24 10:40:00,49.7,49.76,49.67,49.69,86738.0,32.1518,32.1906,32.1324,32.1453,86738.0
2017-03-24 10:45:00,49.69,49.7,49.65,49.67,78926.0,32.1453,32.1518,32.1194,32.1324,78926.0
2017-03-24 10:50:00,49.68,49.7,49.64,49.68,70546.0,32.1389,32.1518,32.113,32.1389,70546.0
2017-03-24 10:55:00,49.69,49.74,49.68,49.7,60656.0,32.1453,32.1777,32.1389,32.1518,60656.0
2017-03-24 11:00:00,49.7,49.75,49.69,49.73,70991.0,32.1518,32.1841,32.1453,32.1712,70991.0
2017-03-24 11:05:00,49.73,49.75,49.71,49.72,67416.0,32.1712,32.1841,32.1583,32.1647,67416.0
2017-03-24 11:10:00,49.73,49.75,49.7,49.72,109893.0,32.1712,32.1841,32.1518,32.1647,109893.0
2017-03-24 11:15:00,49.72,49.77,49.71,49.73,40732.0,32.1647,32.1971,32.1583,32.1712,40732.0
2017-03-24 11:20:00,49.73,49.74,49.68,49.72,81982.0,32.1712,32.1777,32.1389,32.1647,81982.0
2017-03-24 11:25:00,49.72,49.72,49.67,49.69,51518.0,32.1647,32.1647,32.1324,32.1453,51518.0
2017-03-24 11:30:00,49.69,49.72,49.68,49.71,53824.0,32.1453,32.1647,32.1389,32.1583,53824.0
2017-03-24 11:35:00,49.72,49.74,49.71,49.72,73565.0,32.1647,32.1777,32.1583,32.1647,73565.0
2017-03-24 11:40:00,49.73,49.74,49.72,49.73,39822.0,32.1712,32.1777,32.1647,32.1712,39822.0
2017-03-24 11:45:00,49.73,49.76,49.7,49.76,66647.0,32.1712,32.1906,32.1518,32.1906,66647.0
2017-03-24 11:50:00,49.75,49.79,49.75,49.79,24089.0,32.1841,32.21,32.1841,32.21,24089.0
2017-03-24 11:55:00,49.79,49.79,49.76,49.78,32407.0,32.21,32.21,32.1906,32.2035,32407.0
2017-03-24 12:00:00,49.79,49.79,49.72,49.73,70450.0,32.21,32.21,32.1647,32.1712,70450.0
2017-03-24 12:05:00,49.73,49.74,49.71,49.71,32773.0,32.1712,32.1777,32.1583,32.1583,32773.0
2017-03-24 12:10:00,49.72,49.72,49.6,49.63,104163.0,32.1647,32.1647,32.0871,32.1065,104163.0
2017-03-24 12:15:00,49.63,49.66,49.62,49.63,65837.0,32.1065,32.1259,32.1,32.1065,65837.0
2017-03-24 12:20:00,49.62,49.64,49.6,49.63,69501.0,32.1,32.113,32.0871,32.1065,69501.0
2017-03-24 12:25:00,49.63,49.72,49.61,49.7,92890.0,32.1065,32.1647,32.0936,32.1518,92890.0
2017-03-24 12:30:00,49.7,49.71,49.64,49.64,84322.0,32.1518,32.1583,32.113,32.113,84322.0
2017-03-24 12:35:00,49.65,49.72,49.64,49.72,49970.0,32.1194,32.1647,32.113,32.1647,49970.0
2017-03-24 12:40:00,49.71,49.73,49.68,49.72,46363.0,32.1583,32.1712,32.1389,32.1647,46363.0
2017-03-24 12:45:00,49.72,49.73,49.69,49.7,48755.0,32.1647,32.1712,32.1453,32.1518,48755.0
2017-03-24 12:50:00,49.71,49.72,49.64,49.7,68794.0,32.1583,32.1647,32.113,32.1518,68794.0
2017-03-24 12:55:00,49.69,49.71,49.66,49.67,42743.0,32.1453,32.1583,32.1259,32.1324,42743.0
2017-03-24 13:00:00,49.68,49.71,49.67,49.69,52722.0,32.1389,32.1583,32.1324,32.1453,52722.0
2017-03-24 13:05:00,49.69,49.69,49.65,49.67,88450.0,32.1453,32.1453,32.1194,32.1324,88450.0
2017-03-24 13:10:00,49.67,49.69,49.63,49.67,95861.0,32.1324,32.1453,32.1065,32.1324,95861.0
2017-03-24 13:15:00,49.67,49.7,49.66,49.69,53203.0,32.1324,32.1518,32.1259,32.1453,53203.0
2017-03-24 13:20:00,49.69,49.72,49.68,49.71,35420.0,32.1453,32.1647,32.1389,32.1583,35420.0
2017-03-24 13:25:00,49.71,49.75,49.69,49.72,55122.0,32.1583,32.1841,32.1453,32.1647,55122.0
2017-03-24 13:30:00,49.71,49.73,49.69,49.7,36952.0,32.1583,32.1712,32.1453,32.1518,36952.0
2017-03-24 13:35:00,49.71,49.71,49.67,49.67,36665.0,32.1583,32.1583,32.1324,32.1324,36665.0
2017-03-24 13:40:00,49.68,49.7,49.66,49.69,40488.0,32.1389,32.1518,32.1259,32.1453,40488.0
2017-03-24 13:45:00,49.7,49.7,49.66,49.68,33624.0,32.1518,32.1518,32.1259,32.1389,33624.0
2017-03-24 13:50:00,49.68,49.68,49.64,49.66,50777.0,32.1389,32.1389,32.113,32.1259,50777.0
2017-03-24 13:55:00,49.65,49.67,49.62,49.65,96445.0,32.1194,32.1324,32.1,32.1194,96445.0
2017-03-24 14:00:00,49.65,49.69,49.65,49.67,53447.0,32.1194,32.1453,32.1194,32.1324,53447.0
2017-03-24 14:05:00,49.68,49.7,49.66,49.66,35596.0,32.1389,32.1518,32.1259,32.1259,35596.0
2017-03-24 14:10:00,49.66,49.71,49.66,49.68,48336.0,32.1259,32.1583,32.1259,32.1389,48336.0
2017-03-24 14:15:00,49.67,49.71,49.64,49.71,104393.0,32.1324,32.1583,32.113,32.1583,104393.0
2017-03-24 14:20:00,49.7,49.71,49.68,49.7,40570.0,32.1518,32.1583,32.1389,32.1518,40570.0
2017-03-24 14:25:00,49.7,49.7,49.66,49.68,67720.0,32.1518,32.1518,32.1259,32.1389,67720.0
2017-03-24 14:30:00,49.68,49.7,49.67,49.68,40194.0,32.1389,32.1518,32.1324,32.1389,40194.0
2017-03-24 14:35:00,49.68,49.68,49.62,49.64,93878.0,32.1389,32.1389,32.1,32.113,93878.0
2017-03-24 14:40:00,49.64,49.66,49.61,49.66,79619.0,32.113,32.1259,32.0936,32.1259,79619.0
2017-03-24 14:45:00,49.65,49.7,49.65,49.68,91400.0,32.1194,32.1518,32.1194,32.1389,91400.0
2017-03-24 14:50:00,49.69,49.69,49.61,49.62,62401.0,32.1453,32.1453,32.0936,32.1,62401.0
2017-03-24 14:55:00,49.63,49.67,49.62,49.64,91625.0,32.1065,32.1324,32.1,32.113,91625.0
2017-03-24 15:00:00,49.65,49.66,49.6,49.61,79329.0,32.1194,32.1259,32.0871,32.0936,79329.0
2017-03-24 15:05:00,49.62,49.63,49.6,49.62,103695.0,32.1,32.1065,32.0871,32.1,103695.0
2017-03-24 15:10:00,49.62,49.65,49.57,49.65,223635.0,32.1,32.1194,32.0677,32.1194,223635.0
2017-03-24 15:15:00,49.65,49.65,49.61,49.61,158291.0,32.1194,32.1194,32.0936,32.0936,158291.0
2017-03-24 15:20:00,49.61,49.68,49.6,49.66,75309.0,32.0936,32.1389,32.0871,32.1259,75309.0
2017-03-24 15:25:00,49.66,49.69,49.62,49.67,93133.0,32.1259,32.1453,32.1,32.1324,93133.0
2017-03-24 15:30:00,49.67,49.74,49.65,49.73,262790.0,32.1324,32.1777,32.1194,32.1712,262790.0
2017-03-24 15:35:00,49.73,49.78,49.67,49.78,171451.0,32.1712,32.2035,32.1324,32.2035,171451.0
2017-03-24 15:40:00,49.78,49.83,49.76,49.76,149164.0,32.2035,32.2359,32.1906,32.1906,149164.0
2017-03-24 15:45:00,49.75,49.76,49.62,49.66,249927.0,32.1841,32.1906,32.1,32.1259,249927.0
2017-03-24 15:50:00,49.66,49.78,49.66,49.75,195259.0,32.1259,32.2035,32.1259,32.1841,195259.0
2017-03-24 15:55:00,49.75,49.76,49.68,49.7,645679.0,32.1841,32.1906,32.1389,32.1518,645679.0
2017-03-27 09:30:00,49.68,49.76,49.6,49.66,316783.0,32.1389,32.1906,32.0871,32.1259,316783.0
2017-03-27 09:35:00,49.65,49.66,49.51,49.51,190432.0,32.1194,32.1259,32.0289,32.0289,190432.0
2017-03-27 09:40:00,49.51,49.51,49.43,49.48,157435.0,32.0289,32.0289,31.9771,32.0095,157435.0
2017-03-27 09:45:00,49.48,49.49,49.43,49.45,168565.0,32.0095,32.0159,31.9771,31.9901,168565.0
2017-03-27 09:50:00,49.46,49.58,49.44,49.58,144547.0,31.9965,32.0742,31.9836,32.0742,144547.0
2017-03-27 09:55:00,49.58,49.64,49.55,49.6,77568.0,32.0742,32.113,32.0548,32.0871,77568.0
2017-03-27 10:00:00,49.61,49.62,49.52,49.54,70792.0,32.0936,32.1,32.0353,32.0483,70792.0
2017-03-27 10:05:00,49.54,49.55,49.42,49.43,82181.0,32.0483,32.0548,31.9707,31.9771,82181.0
2017-03-27 10:10:00,49.44,49.44,49.37,49.38,117479.0,31.9836,31.9836,31.9383,31.9448,117479.0
2017-03-27 10:15:00,49.38,49.38,49.3,49.32,92276.0,31.9448,31.9448,31.893,31.906,92276.0
2017-03-27 10:20:00,49.32,49.34,49.27,49.28,124085.0,31.906,31.9189,31.8736,31.8801,124085.0
2017-03-27 10:25:00,49.29,49.3,49.21,49.22,448887.0,31.8866,31.893,31.8348,31.8413,448887.0
2017-03-27 10:30:00,49.21,49.26,49.14,49.16,323976.0,31.8348,31.8671,31.7895,31.8025,323976.0
2017-03-27 10:35:00,49.16,49.17,49.09,49.1,531633.0,31.8025,31.8089,31.7572,31.7636,531633.0
2017-03-27 10:40:00,49.1,49.22,49.09,49.18,481745.0,31.7636,31.8413,31.7572,31.8154,481745.0
2017-03-27 10:45:00,49.18,49.2,49.15,49.18,321179.0,31.8154,31.8283,31.796,31.8154,321179.0
2017-03-27 10:50:00,49.19,49.21,49.17,49.2,134043.0,31.8219,31.8348,31.8089,31.8283,134043.0
2017-03-27 10:55:00,49.2,49.26,49.18,49.25,206578.0,31.8283,31.8671,31.8154,31.8607,206578.0
2017-03-27 11:00:00,49.26,49.29,49.24,49.27,186481.0,31.8671,31.8866,31.8542,31.8736,186481.0
2017-03-27 11:05:00,49.28,49.32,49.25,49.26,162973.0,31.8801,31.906,31.8607,31.8671,162973.0
2017-03-27 11:10:00,49.25,49.26,49.22,49.23,114121.0,31.8607,31.8671,31.8413,31.8477,114121.0
2017-03-27 11:15:00,49.22,49.23,49.19,49.2,70258.0,31.8413,31.8477,31.8219,31.8283,70258.0
2017-03-27 11:20:00,49.21,49.22,49.18,49.21,103286.0,31.8348,31.8413,31.8154,31.8348,103286.0
2017-03-27 11:25:00,49.2,49.24,49.17,49.21,155214.0,31.8283,31.8542,31.8089,31.8348,155214.0
2017-03-27 11:30:00,49.22,49.23,49.18,49.2,96659.0,31.8413,31.8477,31.8154,31.8283,96659.0
2017-03-27 11:35:00,49.2,49.24,49.19,49.22,195095.0,31.8283,31.8542,31.8219,31.8413,195095.0
2017-03-27 11:40:00,49.22,49.23,49.16,49.18,121256.0,31.8413,31.8477,31.8025,31.8154,121256.0
2017-03-27 11:45:00,49.18,49.2,49.17,49.19,91321.0,31.8154,31.8283,31.8089,31.8219,91321.0
2017-03-27 11:50:00,49.19,49.2,49.17,49.19,139089.0,31.8219,31.8283,31.8089,31.8219,139089.0
2017-03-27 11:55:00,49.2,49.22,49.17,49.2,143269.0,31.8283,31.8413,31.8089,31.8283,143269.0
2017-03-27 12:00:00,49.2,49.25,49.2,49.25,99612.0,31.8283,31.8607,31.8283,31.8607,99612.0
2017-03-27 12:05:00,49.25,49.25,49.2,49.21,111531.0,31.8607,31.8607,31.8283,31.8348,111531.0
2017-03-27 12:10:00,49.21,49.23,49.19,49.2,76745.0,31.8348,31.8477,31.8219,31.8283,76745.0
2017-03-27 12:15:00,49.2,49.21,49.18,49.19,54990.0,31.8283,31.8348,31.8154,31.8219,54990.0
2017-03-27 12:20:00,49.19,49.2,49.17,49.17,39639.0,31.8219,31.8283,31.8089,31.8089,39639.0
2017-03-27 12:25:00,49.17,49.18,49.15,49.16,63495.0,31.8089,31.8154,31.796,31.8025,63495.0
2017-03-27 12:30:00,49.16,49.19,49.15,49.17,74550.0,31.8025,31.8219,31.796,31.8089,74550.0
2017-03-27 12:35:00,49.18,49.19,49.16,49.16,97072.0,31.8154,31.8219,31.8025,31.8025,97072.0
2017-03-27 12:40:00,49.16,49.19,49.16,49.17,87811.0,31.8025,31.8219,31.8025,31.8089,87811.0
2017-03-27 12:45:00,49.17,49.18,49.16,49.18,50857.0,31.8089,31.8154,31.8025,31.8154,50857.0
2017-03-27 12:50:00,49.18,49.2,49.17,49.18,67846.0,31.8154,31.8283,31.8089,31.8154,67846.0
2017-03-27 12:55:00,49.19,49.19,49.15,49.16,108652.0,31.8219,31.8219,31.796,31.8025,108652.0
2017-03-27 13:00:00,49.15,49.16,49.09,49.13,325241.0,31.796,31.8025,31.7572,31.783,325241.0
2017-03-27 13:05:00,49.12,49.13,49.07,49.11,77763.0,31.7766,31.783,31.7442,31.7701,77763.0
2017-03-27 13:10:00,49.11,49.11,49.07,49.09,71651.0,31.7701,31.7701,31.7442,31.7572,71651.0
2017-03-27 13:15:00,49.08,49.1,49.08,49.09,52583.0,31.7507,31.7636,31.7507,31.7572,52583.0
2017-03-27 13:20:00,49.09,49.1,49.05,49.06,77751.0,31.7572,31.7636,31.7313,31.7378,77751.0
2017-03-27 13:25:00,49.05,49.07,49.04,49.04,111703.0,31.7313,31.7442,31.7248,31.7248,111703.0
2017-03-27 13:30:00,49.04,49.11,49.03,49.1,249448.0,31.7248,31.7701,31.7184,31.7636,249448.0
2017-03-27 13:35:00,49.1,49.1,49.04,49.05,128788.0,31.7636,31.7636,31.7248,31.7313,128788.0
2017-03-27 13:40:00,49.05,49.05,48.96,48.97,399081.0,31.7313,31.7313,31.6731,31.6795,399081.0
2017-03-27 13:45:00,48.97,48.98,48.95,48.97,149632.0,31.6795,31.686,31.6666,31.6795,149632.0
2017-03-27 13:50:00,48.97,49.0,48.96,48.99,93913.0,31.6795,31.6989,31.6731,31.6925,93913.0
2017-03-27 13:55:00,49.0,49.02,48.98,48.98,73110.0,31.6989,31.7119,31.686,31.686,73110.0
2017-03-27 14:00:00,48.98,49.02,48.98,49.0,79331.0,31.686,31.7119,31.686,31.6989,79331.0
2017-03-27 14:05:00,49.0,49.01,48.99,49.01,65956.0,31.6989,31.7054,31.6925,31.7054,65956.0
2017-03-27 14:10:00,49.01,49.01,48.98,49.01,42795.0,31.7054,31.7054,31.686,31.7054,42795.0
2017-03-27 14:15:00,49.0,49.01,48.96,48.98,191227.0,31.6989,31.7054,31.6731,31.686,191227.0
2017-03-27 14:20:00,48.98,48.99,48.92,48.95,138427.0,31.686,31.6925,31.6472,31.6666,138427.0
2017-03-27 14:25:00,48.95,48.97,48.94,48.96,95650.0,31.6666,31.6795,31.6601,31.6731,95650.0
2017-03-27 14:30:00,48.97,48.97,48.93,48.95,106780.0,31.6795,31.6795,31.6537,31.6666,106780.0
2017-03-27 14:35:00,48.96,48.99,48.95,48.99,46007.0,31.6731,31.6925,31.6666,31.6925,46007.0
2017-03-27 14:40:00,48.98,49.01,48.97,49.0,80664.0,31.686,31.7054,31.6795,31.6989,80664.0
2017-03-27 14:45:00,49.0,49.04,48.98,49.02,74364.0,31.6989,31.7248,31.686,31.7119,74364.0
2017-03-27 14:50:00,49.02,49.04,49.0,49.03,79138.0,31.7119,31.7248,31.6989,31.7184,79138.0
2017-03-27 14:55:00,49.03,49.08,49.02,49.07,83496.0,31.7184,31.7507,31.7119,31.7442,83496.0
2017-03-27 15:00:00,49.07,49.1,49.05,49.09,101665.0,31.7442,31.7636,31.7313,31.7572,101665.0
2017-03-27 15:05:00,49.09,49.1,49.07,49.08,85557.0,31.7572,31.7636,31.7442,31.7507,85557.0
2017-03-27 15:10:00,49.08,49.12,49.07,49.09,76863.0,31.7507,31.7766,31.7442,31.7572,76863.0
2017-03-27 15:15:00,49.09,49.14,49.09,49.12,69667.0,31.7572,31.7895,31.7572,31.7766,69667.0
2017-03-27 15:20:00,49.12,49.14,49.12,49.13,57412.0,31.7766,31.7895,31.7766,31.783,57412.0
2017-03-27 15:25:00,49.12,49.13,49.07,49.08,118085.0,31.7766,31.783,31.7442,31.7507,118085.0
2017-03-27 15:30:00,49.07,49.14,49.07,49.14,131931.0,31.7442,31.7895,31.7442,31.7895,131931.0
2017-03-27 15:35:00,49.13,49.16,49.12,49.14,115246.0,31.783,31.8025,31.7766,31.7895,115246.0
2017-03-27 15:40:00,49.15,49.17,49.14,49.17,87196.0,31.796,31.8089,31.7895,31.8089,87196.0
2017-03-27 15:45:00,49.17,49.18,49.13,49.17,252186.0,31.8089,31.8154,31.783,31.8089,252186.0
2017-03-27 15:50:00,49.17,49.19,49.13,49.16,302328.0,31.8089,31.8219,31.783,31.8025,302328.0
2017-03-27 15:55:00,49.15,49.16,49.12,49.13,486113.0,31.796,31.8025,31.7766,31.783,486113.0
2017-03-28 09:30:00,49.01,49.05,48.91,48.92,612457.0,31.7054,31.7313,31.6407,31.6472,612457.0
2017-03-28 09:35:00,48.92,48.95,48.67,48.75,589743.0,31.6472,31.6666,31.4855,31.5372,589743.0
2017-03-28 09:40:00,48.74,48.79,48.73,48.76,395278.0,31.5308,31.5631,31.5243,31.5437,395278.0
2017-03-28 09:45:00,48.75,48.84,48.73,48.83,306261.0,31.5372,31.5954,31.5243,31.589,306261.0
2017-03-28 09:50:00,48.84,48.84,48.79,48.81,146526.0,31.5954,31.5954,31.5631,31.576,146526.0
2017-03-28 09:55:00,48.81,48.82,48.76,48.8,177294.0,31.576,31.5825,31.5437,31.5696,177294.0
2017-03-28 10:00:00,48.81,48.9,48.8,48.9,220546.0,31.576,31.6343,31.5696,31.6343,220546.0
2017-03-28 10:05:00,48.9,48.92,48.86,48.89,362921.0,31.6343,31.6472,31.6084,31.6278,362921.0
2017-03-28 10:10:00,48.89,48.9,48.81,48.83,124184.0,31.6278,31.6343,31.576,31.589,124184.0
2017-03-28 10:15:00,48.83,48.85,48.81,48.84,146133.0,31.589,31.6019,31.576,31.5954,146133.0
2017-03-28 10:20:00,48.83,48.88,48.81,48.87,278841.0,31.589,31.6213,31.576,31.6148,278841.0
2017-03-28 10:25:00,48.87,48.87,48.82,48.84,77894.0,31.6148,31.6148,31.5825,31.5954,77894.0
2017-03-28 10:30:00,48.84,48.85,48.78,48.81,151921.0,31.5954,31.6019,31.5566,31.576,151921.0
2017-03-28 10:35:00,48.82,48.82,48.77,48.78,87701.0,31.5825,31.5825,31.5502,31.5566,87701.0
2017-03-28 10:40:00,48.78,48.8,48.77,48.8,81653.0,31.5566,31.5696,31.5502,31.5696,81653.0
2017-03-28 10:45:00,48.8,48.8,48.76,48.78,79736.0,31.5696,31.5696,31.5437,31.5566,79736.0
2017-03-28 10:50:00,48.77,48.78,48.75,48.77,101325.0,31.5502,31.5566,31.5372,31.5502,101325.0
2017-03-28 10:55:00,48.77,48.86,48.76,48.84,142438.0,31.5502,31.6084,31.5437,31.5954,142438.0
2017-03-28 11:00:00,48.84,48.89,48.83,48.88,145512.0,31.5954,31.6278,31.589,31.6213,145512.0
2017-03-28 11:05:00,48.87,48.91,48.87,48.91,141691.0,31.6148,31.6407,31.6148,31.6407,141691.0
2017-03-28 11:10:00,48.91,49.01,48.9,48.95,155402.0,31.6407,31.7054,31.6343,31.6666,155402.0
2017-03-28 11:15:00,48.96,48.99,48.95,48.98,130051.0,31.6731,31.6925,31.6666,31.686,130051.0
2017-03-28 11:20:00,48.98,49.0,48.97,49.0,82868.0,31.686,31.6989,31.6795,31.6989,82868.0
2017-03-28 11:25:00,49.0,49.1,48.99,49.08,161821.0,31.6989,31.7636,31.6925,31.7507,161821.0
2017-03-28 11:30:00,49.08,49.08,49.05,49.05,65321.0,31.7507,31.7507,31.7313,31.7313,65321.0
2017-03-28 11:35:00,49.06,49.06,48.98,49.0,124775.0,31.7378,31.7378,31.686,31.6989,124775.0
2017-03-28 11:40:00,49.0,49.02,48.98,48.98,77262.0,31.6989,31.7119,31.686,31.686,77262.0
2017-03-28 11:45:00,48.98,49.1,48.98,49.09,120623.0,31.686,31.7636,31.686,31.7572,120623.0
2017-03-28 11:50:00,49.09,49.1,49.06,49.07,69268.0,31.7572,31.7636,31.7378,31.7442,69268.0
2017-03-28 11:55:00,49.07,49.1,49.06,49.09,61460.0,31.7442,31.7636,31.7378,31.7572,61460.0
2017-03-28 12:00:00,49.09,49.14,49.08,49.14,108647.0,31.7572,31.7895,31.7507,31.7895,108647.0
2017-03-28 12:05:00,49.14,49.15,49.13,49.14,76084.0,31.7895,31.796,31.783,31.7895,76084.0
2017-03-28 12:10:00,49.13,49.18,49.13,49.17,77385.0,31.783,31.8154,31.783,31.8089,77385.0
2017-03-28 12:15:00,49.18,49.21,49.17,49.2,119564.0,31.8154,31.8348,31.8089,31.8283,119564.0
2017-03-28 12:20:00,49.19,49.2,49.14,49.14,53003.0,31.8219,31.8283,31.7895,31.7895,53003.0
2017-03-28 12:25:00,49.14,49.15,49.1,49.12,46609.0,31.7895,31.796,31.7636,31.7766,46609.0
2017-03-28 12:30:00,49.11,49.14,49.09,49.14,143787.0,31.7701,31.7895,31.7572,31.7895,143787.0
2017-03-28 12:35:00,49.15,49.19,49.14,49.18,64946.0,31.796,31.8219,31.7895,31.8154,64946.0
2017-03-28 12:40:00,49.18,49.19,49.12,49.15,58413.0,31.8154,31.8219,31.7766,31.796,58413.0
2017-03-28 12:45:00,49.15,49.18,49.12,49.17,72496.0,31.796,31.8154,31.7766,31.8089,72496.0
2017-03-28 12:50:00,49.16,49.17,49.12,49.15,59356.0,31.8025,31.8089,31.7766,31.796,59356.0
2017-03-28 12:55:00,49.15,49.19,49.15,49.17,52524.0,31.796,31.8219,31.796,31.8089,52524.0
2017-03-28 13:00:00,49.18,49.18,49.15,49.16,78598.0,31.8154,31.8154,31.796,31.8025,78598.0
2017-03-28 13:05:00,49.16,49.19,49.16,49.19,55922.0,31.8025,31.8219,31.8025,31.8219,55922.0
2017-03-28 13:10:00,49.19,49.19,49.17,49.18,68493.0,31.8219,31.8219,31.8089,31.8154,68493.0
2017-03-28 13:15:00,49.18,49.2,49.15,49.18,122616.0,31.8154,31.8283,31.796,31.8154,122616.0
2017-03-28 13:20:00,49.18,49.19,49.14,49.18,50662.0,31.8154,31.8219,31.7895,31.8154,50662.0
2017-03-28 13:25:00,49.18,49.18,49.15,49.16,60531.0,31.8154,31.8154,31.796,31.8025,60531.0
2017-03-28 13:30:00,49.15,49.16,49.12,49.13,67258.0,31.796,31.8025,31.7766,31.783,67258.0
2017-03-28 13:35:00,49.14,49.14,49.12,49.13,44240.0,31.7895,31.7895,31.7766,31.783,44240.0
2017-03-28 13:40:00,49.12,49.19,49.12,49.17,105819.0,31.7766,31.8219,31.7766,31.8089,105819.0
2017-03-28 13:45:00,49.17,49.2,49.16,49.19,79693.0,31.8089,31.8283,31.8025,31.8219,79693.0
2017-03-28 13:50:00,49.18,49.2,49.14,49.14,81272.0,31.8154,31.8283,31.7895,31.7895,81272.0
2017-03-28 13:55:00,49.15,49.19,49.13,49.18,109747.0,31.796,31.8219,31.783,31.8154,109747.0
2017-03-28 14:00:00,49.18,49.18,49.16,49.17,58922.0,31.8154,31.8154,31.8025,31.8089,58922.0
2017-03-28 14:05:00,49.18,49.19,49.16,49.18,59036.0,31.8154,31.8219,31.8025,31.8154,59036.0
2017-03-28 14:10:00,49.18,49.24,49.17,49.23,119274.0,31.8154,31.8542,31.8089,31.8477,119274.0
2017-03-28 14:15:00,49.23,49.25,49.22,49.23,104700.0,31.8477,31.8607,31.8413,31.8477,104700.0
2017-03-28 14:20:00,49.23,49.24,49.2,49.22,75413.0,31.8477,31.8542,31.8283,31.8413,75413.0
2017-03-28 14:25:00,49.22,49.28,49.21,49.28,118066.0,31.8413,31.8801,31.8348,31.8801,118066.0
2017-03-28 14:30:00,49.28,49.28,49.25,49.27,118158.0,31.8801,31.8801,31.8607,31.8736,118158.0
2017-03-28 14:35:00,49.26,49.28,49.24,49.28,72967.0,31.8671,31.8801,31.8542,31.8801,72967.0
2017-03-28 14:40:00,49.29,49.31,49.27,49.3,82120.0,31.8866,31.8995,31.8736,31.893,82120.0
2017-03-28 14:45:00,49.3,49.33,49.25,49.26,159019.0,31.893,31.9124,31.8607,31.8671,159019.0
2017-03-28 14:50:00,49.26,49.26,49.24,49.26,64593.0,31.8671,31.8671,31.8542,31.8671,64593.0
2017-03-28 14:55:00,49.26,49.26,49.22,49.23,121801.0,31.8671,31.8671,31.8413,31.8477,121801.0
2017-03-28 15:00:00,49.23,49.24,49.2,49.24,211660.0,31.8477,31.8542,31.8283,31.8542,211660.0
2017-03-28 15:05:00,49.23,49.26,49.22,49.23,103884.0,31.8477,31.8671,31.8413,31.8477,103884.0
2017-03-28 15:10:00,49.22,49.27,49.21,49.26,132000.0,31.8413,31.8736,31.8348,31.8671,132000.0
2017-03-28 15:15:00,49.27,49.27,49.21,49.23,93865.0,31.8736,31.8736,31.8348,31.8477,93865.0
2017-03-28 15:20:00,49.23,49.25,49.22,49.25,76510.0,31.8477,31.8607,31.8413,31.8607,76510.0
2017-03-28 15:25:00,49.25,49.28,49.24,49.27,122409.0,31.8607,31.8801,31.8542,31.8736,122409.0
2017-03-28 15:30:00,49.27,49.32,49.26,49.3,129820.0,31.8736,31.906,31.8671,31.893,129820.0
2017-03-28 15:35:00,49.3,49.3,49.27,49.29,127648.0,31.893,31.893,31.8736,31.8866,127648.0
2017-03-28 15:40:00,49.3,49.34,49.29,49.3,140637.0,31.893,31.9189,31.8866,31.893,140637.0
2017-03-28 15:45:00,49.3,49.31,49.29,49.3,155377.0,31.893,31.8995,31.8866,31.893,155377.0
2017-03-28 15:50:00,49.3,49.31,49.27,49.28,234287.0,31.893,31.8995,31.8736,31.8801,234287.0
2017-03-28 15:55:00,49.28,49.35,49.27,49.3,475974.0,31.8801,31.9254,31.8736,31.893,475974.0
2017-03-29 09:30:00,49.28,49.37,49.23,49.26,276545.0,31.8801,31.9383,31.8477,31.8671,276545.0
2017-03-29 09:35:00,49.26,49.29,49.22,49.22,119877.0,31.8671,31.8866,31.8413,31.8413,119877.0
2017-03-29 09:40:00,49.22,49.23,49.16,49.21,151147.0,31.8413,31.8477,31.8025,31.8348,151147.0
2017-03-29 09:45:00,49.21,49.22,49.11,49.17,168596.0,31.8348,31.8413,31.7701,31.8089,168596.0
2017-03-29 09:50:00,49.18,49.28,49.15,49.26,191870.0,31.8154,31.8801,31.796,31.8671,191870.0
2017-03-29 09:55:00,49.26,49.26,49.19,49.23,97210.0,31.8671,31.8671,31.8219,31.8477,97210.0
2017-03-29 10:00:00,49.23,49.27,49.2,49.23,107173.0,31.8477,31.8736,31.8283,31.8477,107173.0
2017-03-29 10:05:00,49.23,49.31,49.23,49.28,142826.0,31.8477,31.8995,31.8477,31.8801,142826.0
2017-03-29 10:10:00,49.29,49.31,49.26,49.3,90362.0,31.8866,31.8995,31.8671,31.893,90362.0
2017-03-29 10:15:00,49.3,49.31,49.25,49.28,91510.0,31.893,31.8995,31.8607,31.8801,91510.0
2017-03-29 10:20:00,49.28,49.34,49.26,49.33,94716.0,31.8801,31.9189,31.8671,31.9124,94716.0
2017-03-29 10:25:00,49.33,49.34,49.26,49.27,51404.0,31.9124,31.9189,31.8671,31.8736,51404.0
2017-03-29 10:30:00,49.28,49.29,49.26,49.29,50972.0,31.8801,31.8866,31.8671,31.8866,50972.0
2017-03-29 10:35:00,49.29,49.33,49.28,49.29,66332.0,31.8866,31.9124,31.8801,31.8866,66332.0
2017-03-29 10:40:00,49.3,49.3,49.26,49.3,180951.0,31.893,31.893,31.8671,31.893,180951.0
2017-03-29 10:45:00,49.29,49.31,49.26,49.27,60774.0,31.8866,31.8995,31.8671,31.8736,60774.0
2017-03-29 10:50:00,49.27,49.27,49.22,49.22,79211.0,31.8736,31.8736,31.8413,31.8413,79211.0
2017-03-29 10:55:00,49.23,49.25,49.2,49.24,107090.0,31.8477,31.8607,31.8283,31.8542,107090.0
2017-03-29 11:00:00,49.23,49.26,49.22,49.24,116675.0,31.8477,31.8671,31.8413,31.8542,116675.0
2017-03-29 11:05:00,49.23,49.24,49.21,49.21,58582.0,31.8477,31.8542,31.8348,31.8348,58582.0
2017-03-29 11:10:00,49.22,49.23,49.19,49.2,100101.0,31.8413,31.8477,31.8219,31.8283,100101.0
2017-03-29 11:15:00,49.2,49.21,49.18,49.18,67938.0,31.8283,31.8348,31.8154,31.8154,67938.0
2017-03-29 11:20:00,49.18,49.19,49.15,49.16,48661.0,31.8154,31.8219,31.796,31.8025,48661.0
2017-03-29 11:25:00,49.16,49.18,49.15,49.16,67575.0,31.8025,31.8154,31.796,31.8025,67575.0
2017-03-29 11:30:00,49.16,49.18,49.14,49.16,89120.0,31.8025,31.8154,31.7895,31.8025,89120.0
2017-03-29 11:35:00,49.16,49.17,49.1,49.11,151052.0,31.8025,31.8089,31.7636,31.7701,151052.0
2017-03-29 11:40:00,49.1,49.1,49.06,49.07,92630.0,31.7636,31.7636,31.7378,31.7442,92630.0
2017-03-29 11:45:00,49.08,49.09,49.07,49.07,75216.0,31.7507,31.7572,31.7442,31.7442,75216.0
2017-03-29 11:50:00,49.07,49.08,49.03,49.04,196300.0,31.7442,31.7507,31.7184,31.7248,196300.0
2017-03-29 11:55:00,49.04,49.05,49.04,49.05,76290.0,31.7248,31.7313,31.7248,31.7313,76290.0
2017-03-29 12:00:00,49.05,49.11,49.05,49.09,105524.0,31.7313,31.7701,31.7313,31.7572,105524.0
2017-03-29 12:05:00,49.09,49.11,49.08,49.08,61883.0,31.7572,31.7701,31.7507,31.7507,61883.0
2017-03-29 12:10:00,49.08,49.14,49.08,49.14,62930.0,31.7507,31.7895,31.7507,31.7895,62930.0
2017-03-29 12:15:00,49.13,49.17,49.13,49.16,74087.0,31.783,31.8089,31.783,31.8025,74087.0
2017-03-29 12:20:00,49.16,49.16,49.12,49.12,56746.0,31.8025,31.8025,31.7766,31.7766,56746.0
2017-03-29 12:25:00,49.12,49.14,49.09,49.09,118086.0,31.7766,31.7895,31.7572,31.7572,118086.0
2017-03-29 12:30:00,49.1,49.1,49.07,49.09,104646.0,31.7636,31.7636,31.7442,31.7572,104646.0
2017-03-29 12:35:00,49.09,49.1,49.04,49.06,196107.0,31.7572,31.7636,31.7248,31.7378,196107.0
2017-03-29 12:40:00,49.07,49.12,49.06,49.11,69425.0,31.7442,31.7766,31.7378,31.7701,69425.0
2017-03-29 12:45:00,49.11,49.13,49.11,49.13,40254.0,31.7701,31.783,31.7701,31.783,40254.0
2017-03-29 12:50:00,49.12,49.14,49.1,49.12,169723.0,31.7766,31.7895,31.7636,31.7766,169723.0
2017-03-29 12:55:00,49.13,49.16,49.12,49.15,30914.0,31.783,31.8025,31.7766,31.796,30914.0
2017-03-29 13:00:00,49.16,49.16,49.1,49.11,45518.0,31.8025,31.8025,31.7636,31.7701,45518.0
2017-03-29 13:05:00,49.11,49.12,49.08,49.09,25510.0,31.7701,31.7766,31.7507,31.7572,25510.0
2017-03-29 13:10:00,49.08,49.13,49.08,49.1,143405.0,31.7507,31.783,31.7507,31.7636,143405.0
2017-03-29 13:15:00,49.09,49.13,49.08,49.13,178993.0,31.7572,31.783,31.7507,31.783,178993.0
2017-03-29 13:20:00,49.13,49.15,49.11,49.12,66677.0,31.783,31.796,31.7701,31.7766,66677.0
2017-03-29 13:25:00,49.12,49.13,49.11,49.13,28693.0,31.7766,31.783,31.7701,31.783,28693.0
2017-03-29 13:30:00,49.12,49.14,49.12,49.14,37533.0,31.7766,31.7895,31.7766,31.7895,37533.0
2017-03-29 13:35:00,49.13,49.14,49.11,49.14,54021.0,31.783,31.7895,31.7701,31.7895,54021.0
2017-03-29 13:40:00,49.14,49.14,49.11,49.14,36326.0,31.7895,31.7895,31.7701,31.7895,36326.0
2017-03-29 13:45:00,49.14,49.16,49.13,49.16,55335.0,31.7895,31.8025,31.783,31.8025,55335.0
2017-03-29 13:50:00,49.16,49.16,49.12,49.14,51627.0,31.8025,31.8025,31.7766,31.7895,51627.0
2017-03-29 13:55:00,49.14,49.16,49.13,49.15,85214.0,31.7895,31.8025,31.783,31.796,85214.0
2017-03-29 14:00:00,49.16,49.17,49.12,49.14,79493.0,31.8025,31.8089,31.7766,31.7895,79493.0
2017-03-29 14:05:00,49.14,49.15,49.13,49.15,33538.0,31.7895,31.796,31.783,31.796,33538.0
2017-03-29 14:10:00,49.15,49.15,49.13,49.15,45565.0,31.796,31.796,31.783,31.796,45565.0
2017-03-29 14:15:00,49.15,49.16,49.13,49.14,73610.0,31.796,31.8025,31.783,31.7895,73610.0
2017-03-29 14:20:00,49.14,49.17,49.13,49.16,123713.0,31.7895,31.8089,31.783,31.8025,123713.0
2017-03-29 14:25:00,49.17,49.18,49.13,49.15,69982.0,31.8089,31.8154,31.783,31.796,69982.0
2017-03-29 14:30:00,49.14,49.17,49.14,49.15,48167.0,31.7895,31.8089,31.7895,31.796,48167.0
2017-03-29 14:35:00,49.14,49.16,49.14,49.16,69411.0,31.7895,31.8025,31.7895,31.8025,69411.0
2017-03-29 14:40:00,49.15,49.19,49.14,49.17,62319.0,31.796,31.8219,31.7895,31.8089,62319.0
2017-03-29 14:45:00,49.18,49.19,49.14,49.17,59128.0,31.8154,31.8219,31.7895,31.8089,59128.0
2017-03-29 14:50:00,49.16,49.19,49.14,49.19,91393.0,31.8025,31.8219,31.7895,31.8219,91393.0
2017-03-29 14:55:00,49.19,49.21,49.18,49.21,126107.0,31.8219,31.8348,31.8154,31.8348,126107.0
2017-03-29 15:00:00,49.21,49.23,49.2,49.23,46567.0,31.8348,31.8477,31.8283,31.8477,46567.0
2017-03-29 15:05:00,49.22,49.23,49.2,49.22,111613.0,31.8413,31.8477,31.8283,31.8413,111613.0
2017-03-29 15:10:00,49.22,49.22,49.18,49.19,45387.0,31.8413,31.8413,31.8154,31.8219,45387.0
2017-03-29 15:15:00,49.19,49.23,49.16,49.23,1181383.0,31.8219,31.8477,31.8025,31.8477,1181383.0
2017-03-29 15:20:00,49.22,49.23,49.16,49.19,388395.0,31.8413,31.8477,31.8025,31.8219,388395.0
2017-03-29 15:25:00,49.18,49.22,49.16,49.22,270906.0,31.8154,31.8413,31.8025,31.8413,270906.0
2017-03-29 15:30:00,49.22,49.22,49.18,49.2,135862.0,31.8413,31.8413,31.8154,31.8283,135862.0
2017-03-29 15:35:00,49.19,49.21,49.19,49.21,68186.0,31.8219,31.8348,31.8219,31.8348,68186.0
2017-03-29 15:40:00,49.21,49.21,49.18,49.2,97965.0,31.8348,31.8348,31.8154,31.8283,97965.0
2017-03-29 15:45:00,49.19,49.2,49.15,49.16,268783.0,31.8219,31.8283,31.796,31.8025,268783.0
2017-03-29 15:50:00,49.15,49.17,49.14,49.14,216759.0,31.796,31.8089,31.7895,31.7895,216759.0
2017-03-29 15:55:00,49.14,49.15,49.13,49.15,589925.0,31.7895,31.796,31.783,31.796,589925.0
2017-03-30 09:30:00,49.0,49.05,48.9,48.93,416771.0,31.6989,31.7313,31.6343,31.6537,416771.0
2017-03-30 09:35:00,48.93,48.99,48.91,48.98,171715.0,31.6537,31.6925,31.6407,31.686,171715.0
2017-03-30 09:40:00,48.98,48.99,48.91,48.92,847216.0,31.686,31.6925,31.6407,31.6472,847216.0
2017-03-30 09:45:00,48.92,48.96,48.9,48.91,152351.0,31.6472,31.6731,31.6343,31.6407,152351.0
2017-03-30 09:50:00,48.92,48.98,48.9,48.96,159816.0,31.6472,31.686,31.6343,31.6731,159816.0
2017-03-30 09:55:00,48.97,49.0,48.96,48.99,220259.0,31.6795,31.6989,31.6731,31.6925,220259.0
2017-03-30 10:00:00,49.0,49.04,48.98,49.03,169287.0,31.6989,31.7248,31.686,31.7184,169287.0
2017-03-30 10:05:00,49.04,49.11,49.02,49.1,223974.0,31.7248,31.7701,31.7119,31.7636,223974.0
2017-03-30 10:10:00,49.09,49.15,49.09,49.12,117525.0,31.7572,31.796,31.7572,31.7766,117525.0
2017-03-30 10:15:00,49.12,49.14,49.1,49.12,178219.0,31.7766,31.7895,31.7636,31.7766,178219.0
2017-03-30 10:20:00,49.12,49.17,49.08,49.14,201905.0,31.7766,31.8089,31.7507,31.7895,201905.0
2017-03-30 10:25:00,49.14,49.15,49.04,49.05,179763.0,31.7895,31.796,31.7248,31.7313,179763.0
2017-03-30 10:30:00,49.05,49.13,49.05,49.12,92499.0,31.7313,31.783,31.7313,31.7766,92499.0
2017-03-30 10:35:00,49.13,49.13,49.09,49.11,92838.0,31.783,31.783,31.7572,31.7701,92838.0
2017-03-30 10:40:00,49.11,49.12,49.04,49.1,254501.0,31.7701,31.7766,31.7248,31.7636,254501.0
2017-03-30 10:45:00,49.09,49.12,49.08,49.11,112634.0,31.7572,31.7766,31.7507,31.7701,112634.0
2017-03-30 10:50:00,49.11,49.15,49.07,49.13,181556.0,31.7701,31.796,31.7442,31.783,181556.0
2017-03-30 10:55:00,49.13,49.17,49.12,49.17,143595.0,31.783,31.8089,31.7766,31.8089,143595.0
2017-03-30 11:00:00,49.17,49.2,49.16,49.18,135994.0,31.8089,31.8283,31.8025,31.8154,135994.0
2017-03-30 11:05:00,49.17,49.2,49.14,49.14,92747.0,31.8089,31.8283,31.7895,31.7895,92747.0
2017-03-30 11:10:00,49.14,49.19,49.14,49.19,117553.0,31.7895,31.8219,31.7895,31.8219,117553.0
2017-03-30 11:15:00,49.18,49.19,49.17,49.19,81359.0,31.8154,31.8219,31.8089,31.8219,81359.0
2017-03-30 11:20:00,49.19,49.22,49.17,49.21,79813.0,31.8219,31.8413,31.8089,31.8348,79813.0
2017-03-30 11:25:00,49.21,49.24,49.16,49.19,181568.0,31.8348,31.8542,31.8025,31.8219,181568.0
2017-03-30 11:30:00,49.19,49.21,49.16,49.19,56027.0,31.8219,31.8348,31.8025,31.8219,56027.0
2017-03-30 11:35:00,49.19,49.22,49.17,49.2,106991.0,31.8219,31.8413,31.8089,31.8283,106991.0
2017-03-30 11:40:00,49.19,49.21,49.14,49.14,91262.0,31.8219,31.8348,31.7895,31.7895,91262.0
2017-03-30 11:45:00,49.15,49.18,49.14,49.16,67772.0,31.796,31.8154,31.7895,31.8025,67772.0
2017-03-30 11:50:00,49.16,49.17,49.14,49.16,109079.0,31.8025,31.8089,31.7895,31.8025,109079.0
2017-03-30 11:55:00,49.16,49.17,49.12,49.14,53767.0,31.8025,31.8089,31.7766,31.7895,53767.0
2017-03-30 12:00:00,49.15,49.16,49.12,49.12,104490.0,31.796,31.8025,31.7766,31.7766,104490.0
2017-03-30 12:05:00,49.12,49.14,49.08,49.13,159166.0,31.7766,31.7895,31.7507,31.783,159166.0
2017-03-30 12:10:00,49.14,49.14,49.08,49.1,168937.0,31.7895,31.7895,31.7507,31.7636,168937.0
2017-03-30 12:15:00,49.09,49.12,49.07,49.11,64980.0,31.7572,31.7766,31.7442,31.7701,64980.0
2017-03-30 12:20:00,49.12,49.14,49.1,49.11,101045.0,31.7766,31.7895,31.7636,31.7701,101045.0
2017-03-30 12:25:00,49.12,49.15,49.1,49.14,90188.0,31.7766,31.796,31.7636,31.7895,90188.0
2017-03-30 12:30:00,49.14,49.15,49.08,49.08,75579.0,31.7895,31.796,31.7507,31.7507,75579.0
2017-03-30 12:35:00,49.08,49.11,49.05,49.07,63589.0,31.7507,31.7701,31.7313,31.7442,63589.0
2017-03-30 12:40:00,49.06,49.09,49.05,49.07,55261.0,31.7378,31.7572,31.7313,31.7442,55261.0
2017-03-30 12:45:00,49.06,49.07,49.03,49.06,64290.0,31.7378,31.7442,31.7184,31.7378,64290.0
2017-03-30 12:50:00,49.05,49.06,49.01,49.03,95524.0,31.7313,31.7378,31.7054,31.7184,95524.0
2017-03-30 12:55:00,49.02,49.05,49.02,49.05,49917.0,31.7119,31.7313,31.7119,31.7313,49917.0
2017-03-30 13:00:00,49.05,49.08,49.04,49.07,47846.0,31.7313,31.7507,31.7248,31.7442,47846.0
2017-03-30 13:05:00,49.07,49.07,49.03,49.05,65424.0,31.7442,31.7442,31.7184,31.7313,65424.0
2017-03-30 13:10:00,49.04,49.09,49.04,49.07,63249.0,31.7248,31.7572,31.7248,31.7442,63249.0
2017-03-30 13:15:00,49.08,49.09,49.07,49.08,38353.0,31.7507,31.7572,31.7442,31.7507,38353.0
2017-03-30 13:20:00,49.08,49.09,49.04,49.09,58459.0,31.7507,31.7572,31.7248,31.7572,58459.0
2017-03-30 13:25:00,49.08,49.09,49.06,49.06,35588.0,31.7507,31.7572,31.7378,31.7378,35588.0
2017-03-30 13:30:00,49.07,49.11,49.06,49.09,78366.0,31.7442,31.7701,31.7378,31.7572,78366.0
2017-03-30 13:35:00,49.1,49.1,49.06,49.09,54064.0,31.7636,31.7636,31.7378,31.7572,54064.0
2017-03-30 13:40:00,49.09,49.1,49.06,49.08,80066.0,31.7572,31.7636,31.7378,31.7507,80066.0
2017-03-30 13:45:00,49.07,49.11,49.07,49.08,59883.0,31.7442,31.7701,31.7442,31.7507,59883.0
2017-03-30 13:50:00,49.08,49.09,49.05,49.08,63596.0,31.7507,31.7572,31.7313,31.7507,63596.0
2017-03-30 13:55:00,49.08,49.1,49.06,49.09,55835.0,31.7507,31.7636,31.7378,31.7572,55835.0
2017-03-30 14:00:00,49.09,49.1,49.05,49.05,115699.0,31.7572,31.7636,31.7313,31.7313,115699.0
2017-03-30 14:05:00,49.05,49.08,49.05,49.06,42297.0,31.7313,31.7507,31.7313,31.7378,42297.0
2017-03-30 14:10:00,49.06,49.07,49.05,49.05,59387.0,31.7378,31.7442,31.7313,31.7313,59387.0
2017-03-30 14:15:00,49.05,49.07,49.05,49.05,34862.0,31.7313,31.7442,31.7313,31.7313,34862.0
2017-03-30 14:20:00,49.06,49.08,49.04,49.04,109102.0,31.7378,31.7507,31.7248,31.7248,109102.0
2017-03-30 14:25:00,49.04,49.09,49.04,49.08,96270.0,31.7248,31.7572,31.7248,31.7507,96270.0
2017-03-30 14:30:00,49.08,49.08,49.06,49.06,69177.0,31.7507,31.7507,31.7378,31.7378,69177.0
2017-03-30 14:35:00,49.06,49.08,49.05,49.07,81592.0,31.7378,31.7507,31.7313,31.7442,81592.0
2017-03-30 14:40:00,49.06,49.08,49.05,49.07,64698.0,31.7378,31.7507,31.7313,31.7442,64698.0
2017-03-30 14:45:00,49.07,49.08,49.02,49.05,91898.0,31.7442,31.7507,31.7119,31.7313,91898.0
2017-03-30 14:50:00,49.05,49.06,49.02,49.03,114585.0,31.7313,31.7378,31.7119,31.7184,114585.0
2017-03-30 14:55:00,49.03,49.04,49.02,49.03,51538.0,31.7184,31.7248,31.7119,31.7184,51538.0
2017-03-30 15:00:00,49.02,49.05,49.02,49.02,101655.0,31.7119,31.7313,31.7119,31.7119,101655.0
2017-03-30 15:05:00,49.02,49.05,49.02,49.04,80351.0,31.7119,31.7313,31.7119,31.7248,80351.0
2017-03-30 15:10:00,49.04,49.05,49.03,49.03,69349.0,31.7248,31.7313,31.7184,31.7184,69349.0
2017-03-30 15:15:00,49.04,49.04,49.0,49.01,177572.0,31.7248,31.7248,31.6989,31.7054,177572.0
2017-03-30 15:20:00,49.01,49.05,49.0,49.03,137008.0,31.7054,31.7313,31.6989,31.7184,137008.0
2017-03-30 15:25:00,49.03,49.03,48.98,48.99,253686.0,31.7184,31.7184,31.686,31.6925,253686.0
2017-03-30 15:30:00,48.99,49.02,48.99,49.01,106246.0,31.6925,31.7119,31.6925,31.7054,106246.0
2017-03-30 15:35:00,49.01,49.05,49.0,49.03,170574.0,31.7054,31.7313,31.6989,31.7184,170574.0
2017-03-30 15:40:00,49.03,49.07,49.02,49.05,241931.0,31.7184,31.7442,31.7119,31.7313,241931.0
2017-03-30 15:45:00,49.05,49.09,49.04,49.07,153035.0,31.7313,31.7572,31.7248,31.7442,153035.0
2017-03-30 15:50:00,49.07,49.08,49.03,49.04,279647.0,31.7442,31.7507,31.7184,31.7248,279647.0
2017-03-30 15:55:00,49.04,49.08,49.03,49.07,485815.0,31.7248,31.7507,31.7184,31.7442,485815.0
2017-03-31 09:30:00,49.1,49.1,48.87,48.88,514225.0,31.7636,31.7636,31.6148,31.6213,514225.0
2017-03-31 09:35:00,48.88,48.96,48.86,48.92,383384.0,31.6213,31.6731,31.6084,31.6472,383384.0
2017-03-31 09:40:00,48.91,49.02,48.9,49.01,199449.0,31.6407,31.7119,31.6343,31.7054,199449.0
2017-03-31 09:45:00,49.02,49.02,48.95,48.99,149198.0,31.7119,31.7119,31.6666,31.6925,149198.0
2017-03-31 09:50:00,49.0,49.01,48.92,48.96,278088.0,31.6989,31.7054,31.6472,31.6731,278088.0
2017-03-31 09:55:00,48.96,48.98,48.94,48.95,110749.0,31.6731,31.686,31.6601,31.6666,110749.0
2017-03-31 10:00:00,48.96,48.96,48.91,48.91,133355.0,31.6731,31.6731,31.6407,31.6407,133355.0
2017-03-31 10:05:00,48.91,48.95,48.89,48.94,191202.0,31.6407,31.6666,31.6278,31.6601,191202.0
2017-03-31 10:10:00,48.94,48.94,48.9,48.91,161665.0,31.6601,31.6601,31.6343,31.6407,161665.0
2017-03-31 10:15:00,48.9,48.92,48.88,48.9,181503.0,31.6343,31.6472,31.6213,31.6343,181503.0
2017-03-31 10:20:00,48.9,48.9,48.83,48.87,388383.0,31.6343,31.6343,31.589,31.6148,388383.0
2017-03-31 10:25:00,48.88,48.94,48.87,48.88,207194.0,31.6213,31.6601,31.6148,31.6213,207194.0
2017-03-31 10:30:00,48.88,48.93,48.88,48.92,179044.0,31.6213,31.6537,31.6213,31.6472,179044.0
2017-03-31 10:35:00,48.92,48.98,48.91,48.93,432009.0,31.6472,31.686,31.6407,31.6537,432009.0
2017-03-31 10:40:00,48.94,48.95,48.83,48.83,361330.0,31.6601,31.6666,31.589,31.589,361330.0
2017-03-31 10:45:00,48.83,48.87,48.81,48.82,157138.0,31.589,31.6148,31.576,31.5825,157138.0
2017-03-31 10:50:00,48.82,48.9,48.81,48.89,172982.0,31.5825,31.6343,31.576,31.6278,172982.0
2017-03-31 10:55:00,48.89,48.9,48.86,48.86,104018.0,31.6278,31.6343,31.6084,31.6084,104018.0
2017-03-31 11:00:00,48.86,48.91,48.84,48.9,232839.0,31.6084,31.6407,31.5954,31.6343,232839.0
2017-03-31 11:05:00,48.9,48.93,48.89,48.93,203745.0,31.6343,31.6537,31.6278,31.6537,203745.0
2017-03-31 11:10:00,48.93,48.99,48.91,48.92,303876.0,31.6537,31.6925,31.6407,31.6472,303876.0
2017-03-31 11:15:00,48.92,48.93,48.9,48.91,472180.0,31.6472,31.6537,31.6343,31.6407,472180.0
2017-03-31 11:20:00,48.92,48.92,48.85,48.9,391001.0,31.6472,31.6472,31.6019,31.6343,391001.0
2017-03-31 11:25:00,48.9,48.93,48.89,48.9,121068.0,31.6343,31.6537,31.6278,31.6343,121068.0
2017-03-31 11:30:00,48.91,48.94,48.9,48.93,102332.0,31.6407,31.6601,31.6343,31.6537,102332.0
2017-03-31 11:35:00,48.93,48.95,48.91,48.92,156557.0,31.6537,31.6666,31.6407,31.6472,156557.0
2017-03-31 11:40:00,48.92,48.95,48.92,48.95,151050.0,31.6472,31.6666,31.6472,31.6666,151050.0
2017-03-31 11:45:00,48.94,48.95,48.91,48.91,174159.0,31.6601,31.6666,31.6407,31.6407,174159.0
2017-03-31 11:50:00,48.91,48.93,48.88,48.9,122016.0,31.6407,31.6537,31.6213,31.6343,122016.0
2017-03-31 11:55:00,48.91,48.92,48.9,48.91,89768.0,31.6407,31.6472,31.6343,31.6407,89768.0
2017-03-31 12:00:00,48.92,48.93,48.89,48.89,210736.0,31.6472,31.6537,31.6278,31.6278,210736.0
2017-03-31 12:05:00,48.89,48.95,48.88,48.94,126504.0,31.6278,31.6666,31.6213,31.6601,126504.0
2017-03-31 12:10:00,48.95,48.95,48.91,48.91,101118.0,31.6666,31.6666,31.6407,31.6407,101118.0
2017-03-31 12:15:00,48.91,48.92,48.88,48.9,150173.0,31.6407,31.6472,31.6213,31.6343,150173.0
2017-03-31 12:20:00,48.9,48.92,48.88,48.89,117468.0,31.6343,31.6472,31.6213,31.6278,117468.0
2017-03-31 12:25:00,48.89,48.92,48.88,48.9,74830.0,31.6278,31.6472,31.6213,31.6343,74830.0
2017-03-31 12:30:00,48.89,48.91,48.89,48.91,111044.0,31.6278,31.6407,31.6278,31.6407,111044.0
2017-03-31 12:35:00,48.91,48.91,48.86,48.86,95410.0,31.6407,31.6407,31.6084,31.6084,95410.0
2017-03-31 12:40:00,48.86,48.89,48.85,48.87,95109.0,31.6084,31.6278,31.6019,31.6148,95109.0
2017-03-31 12:45:00,48.86,48.87,48.82,48.83,218001.0,31.6084,31.6148,31.5825,31.589,218001.0
2017-03-31 12:50:00,48.82,48.84,48.81,48.83,97321.0,31.5825,31.5954,31.576,31.589,97321.0
2017-03-31 12:55:00,48.84,48.84,48.78,48.79,268580.0,31.5954,31.5954,31.5566,31.5631,268580.0
2017-03-31 13:00:00,48.79,48.83,48.78,48.82,118663.0,31.5631,31.589,31.5566,31.5825,118663.0
2017-03-31 13:05:00,48.83,48.86,48.82,48.85,113320.0,31.589,31.6084,31.5825,31.6019,113320.0
2017-03-31 13:10:00,48.85,48.87,48.84,48.84,74545.0,31.6019,31.6148,31.5954,31.5954,74545.0
2017-03-31 13:15:00,48.84,48.85,48.81,48.83,89559.0,31.5954,31.6019,31.576,31.589,89559.0
2017-03-31 13:20:00,48.83,48.84,48.81,48.82,98992.0,31.589,31.5954,31.576,31.5825,98992.0
2017-03-31 13:25:00,48.82,48.83,48.81,48.82,72658.0,31.5825,31.589,31.576,31.5825,72658.0
2017-03-31 13:30:00,48.82,48.88,48.82,48.85,110101.0,31.5825,31.6213,31.5825,31.6019,110101.0
2017-03-31 13:35:00,48.85,48.86,48.82,48.83,170490.0,31.6019,31.6084,31.5825,31.589,170490.0
2017-03-31 13:40:00,48.84,48.84,48.79,48.8,147884.0,31.5954,31.5954,31.5631,31.5696,147884.0
2017-03-31 13:45:00,48.8,48.83,48.79,48.83,95264.0,31.5696,31.589,31.5631,31.589,95264.0
2017-03-31 13:50:00,48.83,48.85,48.8,48.84,94181.0,31.589,31.6019,31.5696,31.5954,94181.0
2017-03-31 13:55:00,48.85,48.86,48.82,48.84,80735.0,31.6019,31.6084,31.5825,31.5954,80735.0
2017-03-31 14:00:00,48.83,48.84,48.79,48.8,253382.0,31.589,31.5954,31.5631,31.5696,253382.0
2017-03-31 14:05:00,48.8,48.82,48.79,48.8,83416.0,31.5696,31.5825,31.5631,31.5696,83416.0
2017-03-31 14:10:00,48.8,48.81,48.76,48.77,218970.0,31.5696,31.576,31.5437,31.5502,218970.0
2017-03-31 14:15:00,48.78,48.79,48.76,48.77,112530.0,31.5566,31.5631,31.5437,31.5502,112530.0
2017-03-31 14:20:00,48.78,48.8,48.76,48.79,402864.0,31.5566,31.5696,31.5437,31.5631,402864.0
2017-03-31 14:25:00,48.8,48.81,48.77,48.8,160042.0,31.5696,31.576,31.5502,31.5696,160042.0
2017-03-31 14:30:00,48.8,48.81,48.77,48.8,121213.0,31.5696,31.576,31.5502,31.5696,121213.0
2017-03-31 14:35:00,48.8,48.81,48.77,48.78,235166.0,31.5696,31.576,31.5502,31.5566,235166.0
2017-03-31 14:40:00,48.78,48.8,48.77,48.78,99194.0,31.5566,31.5696,31.5502,31.5566,99194.0
2017-03-31 14:45:00,48.79,48.81,48.78,48.8,212781.0,31.5631,31.576,31.5566,31.5696,212781.0
2017-03-31 14:50:00,48.8,48.81,48.77,48.78,146355.0,31.5696,31.576,31.5502,31.5566,146355.0
2017-03-31 14:55:00,48.77,48.78,48.75,48.77,141084.0,31.5502,31.5566,31.5372,31.5502,141084.0
2017-03-31 15:00:00,48.77,48.87,48.76,48.84,182035.0,31.5502,31.6148,31.5437,31.5954,182035.0
2017-03-31 15:05:00,48.84,48.85,48.79,48.82,271446.0,31.5954,31.6019,31.5631,31.5825,271446.0
2017-03-31 15:10:00,48.82,48.85,48.81,48.83,354455.0,31.5825,31.6019,31.576,31.589,354455.0
2017-03-31 15:15:00,48.84,48.85,48.81,48.83,292110.0,31.5954,31.6019,31.576,31.589,292110.0
2017-03-31 15:20:00,48.83,48.87,48.82,48.86,218796.0,31.589,31.6148,31.5825,31.6084,218796.0
2017-03-31 15:25:00,48.86,48.86,48.82,48.82,137878.0,31.6084,31.6084,31.5825,31.5825,137878.0
2017-03-31 15:30:00,48.82,48.88,48.81,48.88,302360.0,31.5825,31.6213,31.576,31.6213,302360.0
2017-03-31 15:35:00,48.88,48.9,48.84,48.86,280866.0,31.6213,31.6343,31.5954,31.6084,280866.0
2017-03-31 15:40:00,48.86,48.88,48.84,48.84,246345.0,31.6084,31.6213,31.5954,31.5954,246345.0
2017-03-31 15:45:00,48.84,48.85,48.78,48.8,336801.0,31.5954,31.6019,31.5566,31.5696,336801.0
2017-03-31 15:50:00,48.8,48.83,48.79,48.82,391114.0,31.5696,31.589,31.5631,31.5825,391114.0
2017-03-31 15:55:00,48.81,48.84,48.75,48.75,982441.0,31.576,31.5954,31.5372,31.5372,982441.0
2017-04-03 09:30:00,48.73,48.85,48.59,48.64,626143.0,31.5243,31.6019,31.4337,31.4661,626143.0
2017-04-03 09:35:00,48.64,48.74,48.63,48.68,308485.0,31.4661,31.5308,31.4596,31.4919,308485.0
2017-04-03 09:40:00,48.67,48.76,48.67,48.76,212338.0,31.4855,31.5437,31.4855,31.5437,212338.0
2017-04-03 09:45:00,48.76,48.82,48.73,48.82,376713.0,31.5437,31.5825,31.5243,31.5825,376713.0
2017-04-03 09:50:00,48.82,48.92,48.8,48.9,272717.0,31.5825,31.6472,31.5696,31.6343,272717.0
2017-04-03 09:55:00,48.9,49.0,48.88,49.0,307978.0,31.6343,31.6989,31.6213,31.6989,307978.0
2017-04-03 10:00:00,49.0,49.12,48.99,49.12,251932.0,31.6989,31.7766,31.6925,31.7766,251932.0
2017-04-03 10:05:00,49.11,49.12,49.04,49.11,191256.0,31.7701,31.7766,31.7248,31.7701,191256.0
2017-04-03 10:10:00,49.1,49.11,49.02,49.05,226119.0,31.7636,31.7701,31.7119,31.7313,226119.0
2017-04-03 10:15:00,49.06,49.1,49.04,49.06,275580.0,31.7378,31.7636,31.7248,31.7378,275580.0
2017-04-03 10:20:00,49.05,49.1,49.04,49.09,114756.0,31.7313,31.7636,31.7248,31.7572,114756.0
2017-04-03 10:25:00,49.09,49.12,49.05,49.06,90511.0,31.7572,31.7766,31.7313,31.7378,90511.0
2017-04-03 10:30:00,49.05,49.09,49.05,49.08,112743.0,31.7313,31.7572,31.7313,31.7507,112743.0
2017-04-03 10:35:00,49.08,49.12,49.05,49.12,142786.0,31.7507,31.7766,31.7313,31.7766,142786.0
2017-04-03 10:40:00,49.11,49.12,49.05,49.08,132836.0,31.7701,31.7766,31.7313,31.7507,132836.0
2017-04-03 10:45:00,49.07,49.08,49.04,49.04,144880.0,31.7442,31.7507,31.7248,31.7248,144880.0
2017-04-03 10:50:00,49.05,49.07,49.0,49.02,174496.0,31.7313,31.7442,31.6989,31.7119,174496.0
2017-04-03 10:55:00,49.02,49.02,48.95,48.98,193052.0,31.7119,31.7119,31.6666,31.686,193052.0
2017-04-03 11:00:00,48.98,48.99,48.93,48.93,72012.0,31.686,31.6925,31.6537,31.6537,72012.0
2017-04-03 11:05:00,48.94,48.95,48.84,48.84,188120.0,31.6601,31.6666,31.5954,31.5954,188120.0
2017-04-03 11:10:00,48.85,48.93,48.83,48.9,200646.0,31.6019,31.6537,31.589,31.6343,200646.0
2017-04-03 11:15:00,48.9,48.96,48.89,48.93,241137.0,31.6343,31.6731,31.6278,31.6537,241137.0
2017-04-03 11:20:00,48.94,48.99,48.92,48.98,177537.0,31.6601,31.6925,31.6472,31.686,177537.0
2017-04-03 11:25:00,48.98,49.01,48.95,48.96,193473.0,31.686,31.7054,31.6666,31.6731,193473.0
2017-04-03 11:30:00,48.96,48.96,48.86,48.87,84354.0,31.6731,31.6731,31.6084,31.6148,84354.0
2017-04-03 11:35:00,48.87,48.87,48.83,48.84,129436.0,31.6148,31.6148,31.589,31.5954,129436.0
2017-04-03 11:40:00,48.84,48.95,48.83,48.93,119966.0,31.5954,31.6666,31.589,31.6537,119966.0
2017-04-03 11:45:00,48.93,48.99,48.9,48.91,110602.0,31.6537,31.6925,31.6343,31.6407,110602.0
2017-04-03 11:50:00,48.9,48.96,48.88,48.92,138911.0,31.6343,31.6731,31.6213,31.6472,138911.0
2017-04-03 11:55:00,48.92,48.99,48.91,48.98,104286.0,31.6472,31.6925,31.6407,31.686,104286.0
2017-04-03 12:00:00,48.99,48.99,48.9,48.95,132010.0,31.6925,31.6925,31.6343,31.6666,132010.0
2017-04-03 12:05:00,48.95,48.98,48.94,48.95,118879.0,31.6666,31.686,31.6601,31.6666,118879.0
2017-04-03 12:10:00,48.94,48.98,48.93,48.93,64463.0,31.6601,31.686,31.6537,31.6537,64463.0
2017-04-03 12:15:00,48.93,48.99,48.93,48.96,110296.0,31.6537,31.6925,31.6537,31.6731,110296.0
2017-04-03 12:20:00,48.95,49.01,48.95,49.01,78546.0,31.6666,31.7054,31.6666,31.7054,78546.0
2017-04-03 12:25:00,49.01,49.06,49.0,49.05,70445.0,31.7054,31.7378,31.6989,31.7313,70445.0
2017-04-03 12:30:00,49.04,49.05,49.0,49.03,58847.0,31.7248,31.7313,31.6989,31.7184,58847.0
2017-04-03 12:35:00,49.03,49.07,49.02,49.07,75752.0,31.7184,31.7442,31.7119,31.7442,75752.0
2017-04-03 12:40:00,49.06,49.07,49.05,49.05,66729.0,31.7378,31.7442,31.7313,31.7313,66729.0
2017-04-03 12:45:00,49.06,49.06,48.98,48.98,256076.0,31.7378,31.7378,31.686,31.686,256076.0
2017-04-03 12:50:00,48.98,49.0,48.96,49.0,141656.0,31.686,31.6989,31.6731,31.6989,141656.0
2017-04-03 12:55:00,49.0,49.02,48.99,49.02,48438.0,31.6989,31.7119,31.6925,31.7119,48438.0
2017-04-03 13:00:00,49.01,49.02,48.96,48.98,80019.0,31.7054,31.7119,31.6731,31.686,80019.0
2017-04-03 13:05:00,48.98,49.0,48.97,48.98,75983.0,31.686,31.6989,31.6795,31.686,75983.0
2017-04-03 13:10:00,48.98,49.01,48.97,48.98,148402.0,31.686,31.7054,31.6795,31.686,148402.0
2017-04-03 13:15:00,48.99,49.01,48.95,48.96,68677.0,31.6925,31.7054,31.6666,31.6731,68677.0
2017-04-03 13:20:00,48.95,48.98,48.94,48.97,72191.0,31.6666,31.686,31.6601,31.6795,72191.0
2017-04-03 13:25:00,48.97,49.0,48.95,49.0,68328.0,31.6795,31.6989,31.6666,31.6989,68328.0
2017-04-03 13:30:00,48.99,49.01,48.97,48.99,95729.0,31.6925,31.7054,31.6795,31.6925,95729.0
2017-04-03 13:35:00,49.0,49.01,48.96,48.98,83696.0,31.6989,31.7054,31.6731,31.686,83696.0
2017-04-03 13:40:00,48.98,48.99,48.95,48.97,73981.0,31.686,31.6925,31.6666,31.6795,73981.0
2017-04-03 13:45:00,48.97,49.0,48.94,48.97,54902.0,31.6795,31.6989,31.6601,31.6795,54902.0
2017-04-03 13:50:00,48.97,49.01,48.97,49.01,65606.0,31.6795,31.7054,31.6795,31.7054,65606.0
2017-04-03 13:55:00,49.0,49.03,48.98,49.02,72549.0,31.6989,31.7184,31.686,31.7119,72549.0
2017-04-03 14:00:00,49.02,49.03,48.97,48.98,85982.0,31.7119,31.7184,31.6795,31.686,85982.0
2017-04-03 14:05:00,48.98,48.99,48.96,48.98,47921.0,31.686,31.6925,31.6731,31.686,47921.0
2017-04-03 14:10:00,48.97,48.99,48.96,48.99,59624.0,31.6795,31.6925,31.6731,31.6925,59624.0
2017-04-03 14:15:00,48.99,49.03,48.99,49.02,134704.0,31.6925,31.7184,31.6925,31.7119,134704.0
2017-04-03 14:20:00,49.02,49.03,48.98,49.01,69286.0,31.7119,31.7184,31.686,31.7054,69286.0
2017-04-03 14:25:00,49.01,49.07,49.0,49.06,118070.0,31.7054,31.7442,31.6989,31.7378,118070.0
2017-04-03 14:30:00,49.07,49.11,49.06,49.1,199218.0,31.7442,31.7701,31.7378,31.7636,199218.0
2017-04-03 14:35:00,49.09,49.1,49.06,49.07,93439.0,31.7572,31.7636,31.7378,31.7442,93439.0
2017-04-03 14:40:00,49.08,49.1,49.07,49.1,207509.0,31.7507,31.7636,31.7442,31.7636,207509.0
2017-04-03 14:45:00,49.09,49.15,49.08,49.13,148337.0,31.7572,31.796,31.7507,31.783,148337.0
2017-04-03 14:50:00,49.14,49.15,49.12,49.13,71498.0,31.7895,31.796,31.7766,31.783,71498.0
2017-04-03 14:55:00,49.13,49.15,49.1,49.11,85105.0,31.783,31.796,31.7636,31.7701,85105.0
2017-04-03 15:00:00,49.12,49.15,49.11,49.13,64447.0,31.7766,31.796,31.7701,31.783,64447.0
2017-04-03 15:05:00,49.13,49.15,49.11,49.14,94537.0,31.783,31.796,31.7701,31.7895,94537.0
2017-04-03 15:10:00,49.15,49.2,49.13,49.18,149172.0,31.796,31.8283,31.783,31.8154,149172.0
2017-04-03 15:15:00,49.18,49.21,49.17,49.2,193581.0,31.8154,31.8348,31.8089,31.8283,193581.0
2017-04-03 15:20:00,49.21,49.25,49.2,49.24,114747.0,31.8348,31.8607,31.8283,31.8542,114747.0
2017-04-03 15:25:00,49.25,49.25,49.2,49.21,195739.0,31.8607,31.8607,31.8283,31.8348,195739.0
2017-04-03 15:30:00,49.22,49.22,49.15,49.15,147897.0,31.8413,31.8413,31.796,31.796,147897.0
2017-04-03 15:35:00,49.16,49.2,49.15,49.18,126029.0,31.8025,31.8283,31.796,31.8154,126029.0
2017-04-03 15:40:00,49.18,49.23,49.17,49.21,153060.0,31.8154,31.8477,31.8089,31.8348,153060.0
2017-04-03 15:45:00,49.21,49.22,49.16,49.16,148810.0,31.8348,31.8413,31.8025,31.8025,148810.0
2017-04-03 15:50:00,49.16,49.18,49.13,49.18,222827.0,31.8025,31.8154,31.783,31.8154,222827.0
2017-04-03 15:55:00,49.18,49.21,49.17,49.19,672931.0,31.8154,31.8348,31.8089,31.8219,672931.0
2017-04-04 09:30:00,49.1,49.19,49.06,49.07,366382.0,31.7636,31.8219,31.7378,31.7442,366382.0
2017-04-04 09:35:00,49.06,49.11,49.01,49.02,170996.0,31.7378,31.7701,31.7054,31.7119,170996.0
2017-04-04 09:40:00,49.02,49.07,48.97,49.04,224989.0,31.7119,31.7442,31.6795,31.7248,224989.0
2017-04-04 09:45:00,49.05,49.05,48.98,49.02,116499.0,31.7313,31.7313,31.686,31.7119,116499.0
2017-04-04 09:50:00,49.02,49.09,49.0,49.01,92940.0,31.7119,31.7572,31.6989,31.7054,92940.0
2017-04-04 09:55:00,49.01,49.02,48.93,48.95,264556.0,31.7054,31.7119,31.6537,31.6666,264556.0
2017-04-04 10:00:00,48.95,48.96,48.9,48.91,148345.0,31.6666,31.6731,31.6343,31.6407,148345.0
2017-04-04 10:05:00,48.91,48.97,48.88,48.94,149746.0,31.6407,31.6795,31.6213,31.6601,149746.0
2017-04-04 10:10:00,48.93,49.0,48.93,49.0,114242.0,31.6537,31.6989,31.6537,31.6989,114242.0
2017-04-04 10:15:00,49.01,49.02,48.96,48.98,62202.0,31.7054,31.7119,31.6731,31.686,62202.0
2017-04-04 10:20:00,48.97,49.04,48.96,49.04,36021.0,31.6795,31.7248,31.6731,31.7248,36021.0
2017-04-04 10:25:00,49.04,49.06,49.01,49.06,82785.0,31.7248,31.7378,31.7054,31.7378,82785.0
2017-04-04 10:30:00,49.05,49.1,49.05,49.09,110107.0,31.7313,31.7636,31.7313,31.7572,110107.0
2017-04-04 10:35:00,49.09,49.12,49.08,49.09,66443.0,31.7572,31.7766,31.7507,31.7572,66443.0
2017-04-04 10:40:00,49.09,49.18,49.09,49.14,67325.0,31.7572,31.8154,31.7572,31.7895,67325.0
2017-04-04 10:45:00,49.14,49.15,49.07,49.09,83363.0,31.7895,31.796,31.7442,31.7572,83363.0
2017-04-04 10:50:00,49.08,49.11,49.04,49.05,92784.0,31.7507,31.7701,31.7248,31.7313,92784.0
2017-04-04 10:55:00,49.05,49.1,49.05,49.05,57950.0,31.7313,31.7636,31.7313,31.7313,57950.0
2017-04-04 11:00:00,49.05,49.07,49.04,49.06,38431.0,31.7313,31.7442,31.7248,31.7378,38431.0
2017-04-04 11:05:00,49.07,49.1,49.05,49.1,57940.0,31.7442,31.7636,31.7313,31.7636,57940.0
2017-04-04 11:10:00,49.09,49.1,49.05,49.07,42099.0,31.7572,31.7636,31.7313,31.7442,42099.0
2017-04-04 11:15:00,49.08,49.09,49.06,49.08,63535.0,31.7507,31.7572,31.7378,31.7507,63535.0
2017-04-04 11:20:00,49.08,49.11,49.06,49.11,135288.0,31.7507,31.7701,31.7378,31.7701,135288.0
2017-04-04 11:25:00,49.1,49.13,49.09,49.09,103749.0,31.7636,31.783,31.7572,31.7572,103749.0
2017-04-04 11:30:00,49.09,49.13,49.08,49.12,149595.0,31.7572,31.783,31.7507,31.7766,149595.0
2017-04-04 11:35:00,49.12,49.13,49.09,49.12,43029.0,31.7766,31.783,31.7572,31.7766,43029.0
2017-04-04 11:40:00,49.12,49.16,49.11,49.15,87209.0,31.7766,31.8025,31.7701,31.796,87209.0
2017-04-04 11:45:00,49.16,49.19,49.15,49.18,102160.0,31.8025,31.8219,31.796,31.8154,102160.0
2017-04-04 11:50:00,49.19,49.2,49.17,49.19,70162.0,31.8219,31.8283,31.8089,31.8219,70162.0
2017-04-04 11:55:00,49.18,49.19,49.15,49.19,99600.0,31.8154,31.8219,31.796,31.8219,99600.0
2017-04-04 12:00:00,49.19,49.2,49.14,49.18,147883.0,31.8219,31.8283,31.7895,31.8154,147883.0
2017-04-04 12:05:00,49.19,49.2,49.17,49.2,60556.0,31.8219,31.8283,31.8089,31.8283,60556.0
2017-04-04 12:10:00,49.2,49.24,49.19,49.24,187739.0,31.8283,31.8542,31.8219,31.8542,187739.0
2017-04-04 12:15:00,49.23,49.25,49.23,49.25,62428.0,31.8477,31.8607,31.8477,31.8607,62428.0
2017-04-04 12:20:00,49.24,49.25,49.21,49.22,95971.0,31.8542,31.8607,31.8348,31.8413,95971.0
2017-04-04 12:25:00,49.22,49.24,49.2,49.2,75147.0,31.8413,31.8542,31.8283,31.8283,75147.0
2017-04-04 12:30:00,49.21,49.23,49.2,49.22,40351.0,31.8348,31.8477,31.8283,31.8413,40351.0
2017-04-04 12:35:00,49.21,49.24,49.21,49.21,56455.0,31.8348,31.8542,31.8348,31.8348,56455.0
2017-04-04 12:40:00,49.21,49.24,49.17,49.18,126224.0,31.8348,31.8542,31.8089,31.8154,126224.0
2017-04-04 12:45:00,49.19,49.19,49.16,49.16,61800.0,31.8219,31.8219,31.8025,31.8025,61800.0
2017-04-04 12:50:00,49.16,49.17,49.13,49.13,90336.0,31.8025,31.8089,31.783,31.783,90336.0
2017-04-04 12:55:00,49.13,49.14,49.1,49.12,46613.0,31.783,31.7895,31.7636,31.7766,46613.0
2017-04-04 13:00:00,49.12,49.14,49.1,49.14,47838.0,31.7766,31.7895,31.7636,31.7895,47838.0
2017-04-04 13:05:00,49.14,49.15,49.12,49.15,39301.0,31.7895,31.796,31.7766,31.796,39301.0
2017-04-04 13:10:00,49.14,49.17,49.14,49.16,58481.0,31.7895,31.8089,31.7895,31.8025,58481.0
2017-04-04 13:15:00,49.15,49.19,49.15,49.16,51992.0,31.796,31.8219,31.796,31.8025,51992.0
2017-04-04 13:20:00,49.17,49.18,49.16,49.17,39764.0,31.8089,31.8154,31.8025,31.8089,39764.0
2017-04-04 13:25:00,49.16,49.17,49.14,49.15,44996.0,31.8025,31.8089,31.7895,31.796,44996.0
2017-04-04 13:30:00,49.16,49.17,49.14,49.15,80829.0,31.8025,31.8089,31.7895,31.796,80829.0
2017-04-04 13:35:00,49.14,49.18,49.13,49.18,65355.0,31.7895,31.8154,31.783,31.8154,65355.0
2017-04-04 13:40:00,49.18,49.19,49.17,49.18,36240.0,31.8154,31.8219,31.8089,31.8154,36240.0
2017-04-04 13:45:00,49.18,49.19,49.16,49.16,38455.0,31.8154,31.8219,31.8025,31.8025,38455.0
2017-04-04 13:50:00,49.16,49.18,49.14,49.18,48673.0,31.8025,31.8154,31.7895,31.8154,48673.0
2017-04-04 13:55:00,49.17,49.21,49.16,49.16,87101.0,31.8089,31.8348,31.8025,31.8025,87101.0
2017-04-04 14:00:00,49.17,49.18,49.12,49.14,58286.0,31.8089,31.8154,31.7766,31.7895,58286.0
2017-04-04 14:05:00,49.15,49.18,49.12,49.16,101284.0,31.796,31.8154,31.7766,31.8025,101284.0
2017-04-04 14:10:00,49.17,49.18,49.15,49.16,46624.0,31.8089,31.8154,31.796,31.8025,46624.0
2017-04-04 14:15:00,49.15,49.22,49.15,49.22,62977.0,31.796,31.8413,31.796,31.8413,62977.0
2017-04-04 14:20:00,49.22,49.23,49.17,49.22,119786.0,31.8413,31.8477,31.8089,31.8413,119786.0
2017-04-04 14:25:00,49.22,49.25,49.21,49.23,46774.0,31.8413,31.8607,31.8348,31.8477,46774.0
2017-04-04 14:30:00,49.23,49.24,49.19,49.23,68518.0,31.8477,31.8542,31.8219,31.8477,68518.0
2017-04-04 14:35:00,49.23,49.24,49.22,49.23,67394.0,31.8477,31.8542,31.8413,31.8477,67394.0
2017-04-04 14:40:00,49.23,49.27,49.23,49.26,49703.0,31.8477,31.8736,31.8477,31.8671,49703.0
2017-04-04 14:45:00,49.27,49.27,49.25,49.26,93277.0,31.8736,31.8736,31.8607,31.8671,93277.0
2017-04-04 14:50:00,49.27,49.28,49.26,49.27,56302.0,31.8736,31.8801,31.8671,31.8736,56302.0
2017-04-04 14:55:00,49.28,49.28,49.24,49.25,60992.0,31.8801,31.8801,31.8542,31.8607,60992.0
2017-04-04 15:00:00,49.24,49.25,49.23,49.24,50230.0,31.8542,31.8607,31.8477,31.8542,50230.0
2017-04-04 15:05:00,49.23,49.25,49.23,49.25,58791.0,31.8477,31.8607,31.8477,31.8607,58791.0
2017-04-04 15:10:00,49.25,49.27,49.24,49.26,86807.0,31.8607,31.8736,31.8542,31.8671,86807.0
2017-04-04 15:15:00,49.27,49.28,49.25,49.28,94334.0,31.8736,31.8801,31.8607,31.8801,94334.0
2017-04-04 15:20:00,49.28,49.29,49.27,49.28,129637.0,31.8801,31.8866,31.8736,31.8801,129637.0
2017-04-04 15:25:00,49.28,49.28,49.26,49.28,94826.0,31.8801,31.8801,31.8671,31.8801,94826.0
2017-04-04 15:30:00,49.28,49.3,49.26,49.29,141841.0,31.8801,31.893,31.8671,31.8866,141841.0
2017-04-04 15:35:00,49.29,49.32,49.28,49.31,97721.0,31.8866,31.906,31.8801,31.8995,97721.0
2017-04-04 15:40:00,49.3,49.31,49.29,49.3,76163.0,31.893,31.8995,31.8866,31.893,76163.0
2017-04-04 15:45:00,49.3,49.3,49.26,49.26,114087.0,31.893,31.893,31.8671,31.8671,114087.0
2017-04-04 15:50:00,49.27,49.27,49.24,49.26,220384.0,31.8736,31.8736,31.8542,31.8671,220384.0
2017-04-04 15:55:00,49.27,49.31,49.26,49.3,429476.0,31.8736,31.8995,31.8671,31.893,429476.0
2017-04-05 09:30:00,49.43,49.45,49.04,49.08,723691.0,31.9771,31.9901,31.7248,31.7507,723691.0
2017-04-05 09:35:00,49.09,49.2,49.08,49.16,274182.0,31.7572,31.8283,31.7507,31.8025,274182.0
2017-04-05 09:40:00,49.16,49.31,49.15,49.3,232718.0,31.8025,31.8995,31.796,31.893,232718.0
2017-04-05 09:45:00,49.3,49.39,49.29,49.35,208644.0,31.893,31.9512,31.8866,31.9254,208644.0
2017-04-05 09:50:00,49.35,49.41,49.35,49.39,252163.0,31.9254,31.9642,31.9254,31.9512,252163.0
2017-04-05 09:55:00,49.4,49.41,49.31,49.37,190046.0,31.9577,31.9642,31.8995,31.9383,190046.0
2017-04-05 10:00:00,49.35,49.4,49.31,49.4,154673.0,31.9254,31.9577,31.8995,31.9577,154673.0
2017-04-05 10:05:00,49.4,49.44,49.39,49.41,95159.0,31.9577,31.9836,31.9512,31.9642,95159.0
2017-04-05 10:10:00,49.4,49.41,49.36,49.4,109154.0,31.9577,31.9642,31.9318,31.9577,109154.0
2017-04-05 10:15:00,49.4,49.46,49.4,49.46,108065.0,31.9577,31.9965,31.9577,31.9965,108065.0
2017-04-05 10:20:00,49.46,49.52,49.45,49.51,173380.0,31.9965,32.0353,31.9901,32.0289,173380.0
2017-04-05 10:25:00,49.5,49.52,49.48,49.49,101254.0,32.0224,32.0353,32.0095,32.0159,101254.0
2017-04-05 10:30:00,49.48,49.53,49.48,49.51,130424.0,32.0095,32.0418,32.0095,32.0289,130424.0
2017-04-05 10:35:00,49.51,49.54,49.5,49.51,105281.0,32.0289,32.0483,32.0224,32.0289,105281.0
2017-04-05 10:40:00,49.51,49.52,49.48,49.52,310435.0,32.0289,32.0353,32.0095,32.0353,310435.0
2017-04-05 10:45:00,49.52,49.53,49.49,49.52,91112.0,32.0353,32.0418,32.0159,32.0353,91112.0
2017-04-05 10:50:00,49.51,49.55,49.49,49.5,215963.0,32.0289,32.0548,32.0159,32.0224,215963.0
2017-04-05 10:55:00,49.5,49.52,49.49,49.5,176694.0,32.0224,32.0353,32.0159,32.0224,176694.0
2017-04-05 11:00:00,49.51,49.51,49.45,49.47,93896.0,32.0289,32.0289,31.9901,32.003,93896.0
2017-04-05 11:05:00,49.47,49.49,49.45,49.48,60774.0,32.003,32.0159,31.9901,32.0095,60774.0
2017-04-05 11:10:00,49.47,49.5,49.47,49.5,82371.0,32.003,32.0224,32.003,32.0224,82371.0
2017-04-05 11:15:00,49.5,49.5,49.48,49.5,69034.0,32.0224,32.0224,32.0095,32.0224,69034.0
2017-04-05 11:20:00,49.5,49.5,49.44,49.49,139801.0,32.0224,32.0224,31.9836,32.0159,139801.0
2017-04-05 11:25:00,49.49,49.52,49.46,49.46,80290.0,32.0159,32.0353,31.9965,31.9965,80290.0
2017-04-05 11:30:00,49.46,49.49,49.42,49.44,89994.0,31.9965,32.0159,31.9707,31.9836,89994.0
2017-04-05 11:35:00,49.44,49.5,49.42,49.48,139773.0,31.9836,32.0224,31.9707,32.0095,139773.0
2017-04-05 11:40:00,49.48,49.5,49.44,49.45,78084.0,32.0095,32.0224,31.9836,31.9901,78084.0
2017-04-05 11:45:00,49.44,49.5,49.44,49.49,155679.0,31.9836,32.0224,31.9836,32.0159,155679.0
2017-04-05 11:50:00,49.49,49.52,49.49,49.51,69327.0,32.0159,32.0353,32.0159,32.0289,69327.0
2017-04-05 11:55:00,49.51,49.52,49.48,49.49,81367.0,32.0289,32.0353,32.0095,32.0159,81367.0
2017-04-05 12:00:00,49.5,49.52,49.49,49.52,60653.0,32.0224,32.0353,32.0159,32.0353,60653.0
2017-04-05 12:05:00,49.52,49.52,49.46,49.48,42656.0,32.0353,32.0353,31.9965,32.0095,42656.0
2017-04-05 12:10:00,49.47,49.49,49.46,49.48,57353.0,32.003,32.0159,31.9965,32.0095,57353.0
2017-04-05 12:15:00,49.48,49.51,49.47,49.51,68749.0,32.0095,32.0289,32.003,32.0289,68749.0
2017-04-05 12:20:00,49.52,49.52,49.49,49.5,65957.0,32.0353,32.0353,32.0159,32.0224,65957.0
2017-04-05 12:25:00,49.5,49.53,49.48,49.52,76597.0,32.0224,32.0418,32.0095,32.0353,76597.0
2017-04-05 12:30:00,49.52,49.53,49.5,49.52,45850.0,32.0353,32.0418,32.0224,32.0353,45850.0
2017-04-05 12:35:00,49.52,49.52,49.5,49.5,70118.0,32.0353,32.0353,32.0224,32.0224,70118.0
2017-04-05 12:40:00,49.51,49.52,49.49,49.52,81914.0,32.0289,32.0353,32.0159,32.0353,81914.0
2017-04-05 12:45:00,49.52,49.54,49.51,49.51,63037.0,32.0353,32.0483,32.0289,32.0289,63037.0
2017-04-05 12:50:00,49.51,49.52,49.48,49.49,54777.0,32.0289,32.0353,32.0095,32.0159,54777.0
2017-04-05 12:55:00,49.49,49.49,49.46,49.48,45877.0,32.0159,32.0159,31.9965,32.0095,45877.0
2017-04-05 13:00:00,49.48,49.5,49.45,49.5,44133.0,32.0095,32.0224,31.9901,32.0224,44133.0
2017-04-05 13:05:00,49.5,49.52,49.48,49.49,73780.0,32.0224,32.0353,32.0095,32.0159,73780.0
2017-04-05 13:10:00,49.5,49.52,49.49,49.52,46252.0,32.0224,32.0353,32.0159,32.0353,46252.0
2017-04-05 13:15:00,49.51,49.51,49.44,49.46,225734.0,32.0289,32.0289,31.9836,31.9965,225734.0
2017-04-05 13:20:00,49.46,49.47,49.42,49.47,109366.0,31.9965,32.003,31.9707,32.003,109366.0
2017-04-05 13:25:00,49.47,49.49,49.46,49.49,62099.0,32.003,32.0159,31.9965,32.0159,62099.0
2017-04-05 13:30:00,49.49,49.52,49.49,49.51,100339.0,32.0159,32.0353,32.0159,32.0289,100339.0
2017-04-05 13:35:00,49.51,49.55,49.51,49.53,86773.0,32.0289,32.0548,32.0289,32.0418,86773.0
2017-04-05 13:40:00,49.54,49.54,49.5,49.53,95038.0,32.0483,32.0483,32.0224,32.0418,95038.0
2017-04-05 13:45:00,49.52,49.54,49.51,49.52,56489.0,32.0353,32.0483,32.0289,32.0353,56489.0
2017-04-05 13:50:00,49.53,49.54,49.51,49.51,75231.0,32.0418,32.0483,32.0289,32.0289,75231.0
2017-04-05 13:55:00,49.52,49.54,49.51,49.52,77792.0,32.0353,32.0483,32.0289,32.0353,77792.0
2017-04-05 14:00:00,49.53,49.53,49.45,49.49,151148.0,32.0418,32.0418,31.9901,32.0159,151148.0
2017-04-05 14:05:00,49.48,49.51,49.47,49.48,84825.0,32.0095,32.0289,32.003,32.0095,84825.0
2017-04-05 14:10:00,49.47,49.51,49.45,49.46,94815.0,32.003,32.0289,31.9901,31.9965,94815.0
2017-04-05 14:15:00,49.46,49.48,49.44,49.45,68303.0,31.9965,32.0095,31.9836,31.9901,68303.0
2017-04-05 14:20:00,49.45,49.52,49.44,49.5,88755.0,31.9901,32.0353,31.9836,32.0224,88755.0
2017-04-05 14:25:00,49.5,49.52,49.5,49.5,90477.0,32.0224,32.0353,32.0224,32.0224,90477.0
2017-04-05 14:30:00,49.5,49.53,49.48,49.48,305670.0,32.0224,32.0418,32.0095,32.0095,305670.0
2017-04-05 14:35:00,49.47,49.49,49.41,49.42,146391.0,32.003,32.0159,31.9642,31.9707,146391.0
2017-04-05 14:40:00,49.42,49.44,49.4,49.41,149570.0,31.9707,31.9836,31.9577,31.9642,149570.0
2017-04-05 14:45:00,49.4,49.43,49.39,49.4,99116.0,31.9577,31.9771,31.9512,31.9577,99116.0
2017-04-05 14:50:00,49.39,49.4,49.35,49.38,137322.0,31.9512,31.9577,31.9254,31.9448,137322.0
2017-04-05 14:55:00,49.38,49.41,49.37,49.41,109225.0,31.9448,31.9642,31.9383,31.9642,109225.0
2017-04-05 15:00:00,49.4,49.45,49.38,49.42,125586.0,31.9577,31.9901,31.9448,31.9707,125586.0
2017-04-05 15:05:00,49.41,49.45,49.4,49.41,121898.0,31.9642,31.9901,31.9577,31.9642,121898.0
2017-04-05 15:10:00,49.41,49.43,49.36,49.37,190437.0,31.9642,31.9771,31.9318,31.9383,190437.0
2017-04-05 15:15:00,49.37,49.38,49.31,49.32,242551.0,31.9383,31.9448,31.8995,31.906,242551.0
2017-04-05 15:20:00,49.32,49.32,49.22,49.23,248412.0,31.906,31.906,31.8413,31.8477,248412.0
2017-04-05 15:25:00,49.23,49.26,49.2,49.23,309632.0,31.8477,31.8671,31.8283,31.8477,309632.0
2017-04-05 15:30:00,49.23,49.23,49.11,49.16,358821.0,31.8477,31.8477,31.7701,31.8025,358821.0
2017-04-05 15:35:00,49.16,49.2,49.13,49.18,255208.0,31.8025,31.8283,31.783,31.8154,255208.0
2017-04-05 15:40:00,49.18,49.21,49.17,49.17,301749.0,31.8154,31.8348,31.8089,31.8089,301749.0
2017-04-05 15:45:00,49.17,49.17,49.12,49.13,320902.0,31.8089,31.8089,31.7766,31.783,320902.0
2017-04-05 15:50:00,49.12,49.13,49.11,49.13,405367.0,31.7766,31.783,31.7701,31.783,405367.0
2017-04-05 15:55:00,49.12,49.13,49.01,49.01,1218297.0,31.7766,31.783,31.7054,31.7054,1218297.0
2017-04-06 09:30:00,48.52,48.52,48.17,48.41,1064902.0,31.7627,31.7627,31.5336,31.6907,1064902.0
2017-04-06 09:35:00,48.41,48.47,48.27,48.32,286564.0,31.6907,31.73,31.5991,31.6318,286564.0
2017-04-06 09:40:00,48.32,48.34,48.26,48.27,464597.0,31.6318,31.6449,31.5925,31.5991,464597.0
2017-04-06 09:45:00,48.28,48.35,48.27,48.3,490178.0,31.6056,31.6514,31.5991,31.6187,490178.0
2017-04-06 09:50:00,48.31,48.33,48.27,48.31,156261.0,31.6252,31.6383,31.5991,31.6252,156261.0
2017-04-06 09:55:00,48.31,48.45,48.3,48.44,158518.0,31.6252,31.7169,31.6187,31.7103,158518.0
2017-04-06 10:00:00,48.44,48.47,48.36,48.39,118483.0,31.7103,31.73,31.658,31.6776,118483.0
2017-04-06 10:05:00,48.39,48.39,48.3,48.3,134761.0,31.6776,31.6776,31.6187,31.6187,134761.0
2017-04-06 10:10:00,48.31,48.37,48.29,48.35,155682.0,31.6252,31.6645,31.6122,31.6514,155682.0
2017-04-06 10:15:00,48.34,48.4,48.34,48.36,191095.0,31.6449,31.6842,31.6449,31.658,191095.0
2017-04-06 10:20:00,48.37,48.44,48.37,48.44,221560.0,31.6645,31.7103,31.6645,31.7103,221560.0
2017-04-06 10:25:00,48.44,48.46,48.4,48.44,152265.0,31.7103,31.7234,31.6842,31.7103,152265.0
2017-04-06 10:30:00,48.43,48.46,48.42,48.45,114950.0,31.7038,31.7234,31.6973,31.7169,114950.0
2017-04-06 10:35:00,48.45,48.46,48.42,48.45,100246.0,31.7169,31.7234,31.6973,31.7169,100246.0
2017-04-06 10:40:00,48.45,48.46,48.4,48.41,137817.0,31.7169,31.7234,31.6842,31.6907,137817.0
2017-04-06 10:45:00,48.4,48.41,48.34,48.39,197747.0,31.6842,31.6907,31.6449,31.6776,197747.0
2017-04-06 10:50:00,48.39,48.41,48.34,48.35,108622.0,31.6776,31.6907,31.6449,31.6514,108622.0
2017-04-06 10:55:00,48.36,48.38,48.35,48.37,117780.0,31.658,31.6711,31.6514,31.6645,117780.0
2017-04-06 11:00:00,48.37,48.43,48.36,48.42,111667.0,31.6645,31.7038,31.658,31.6973,111667.0
2017-04-06 11:05:00,48.42,48.43,48.4,48.4,57593.0,31.6973,31.7038,31.6842,31.6842,57593.0
2017-04-06 11:10:00,48.4,48.44,48.4,48.44,72106.0,31.6842,31.7103,31.6842,31.7103,72106.0
2017-04-06 11:15:00,48.44,48.49,48.43,48.49,131275.0,31.7103,31.7431,31.7038,31.7431,131275.0
2017-04-06 11:20:00,48.49,48.49,48.43,48.48,192373.0,31.7431,31.7431,31.7038,31.7365,192373.0
2017-04-06 11:25:00,48.48,48.52,48.47,48.49,258483.0,31.7365,31.7627,31.73,31.7431,258483.0
2017-04-06 11:30:00,48.49,48.49,48.42,48.43,94795.0,31.7431,31.7431,31.6973,31.7038,94795.0
2017-04-06 11:35:00,48.42,48.44,48.41,48.43,65777.0,31.6973,31.7103,31.6907,31.7038,65777.0
2017-04-06 11:40:00,48.43,48.44,48.41,48.44,62768.0,31.7038,31.7103,31.6907,31.7103,62768.0
2017-04-06 11:45:00,48.44,48.44,48.41,48.44,71566.0,31.7103,31.7103,31.6907,31.7103,71566.0
2017-04-06 11:50:00,48.44,48.47,48.42,48.47,66116.0,31.7103,31.73,31.6973,31.73,66116.0
2017-04-06 11:55:00,48.47,48.51,48.45,48.5,167609.0,31.73,31.7562,31.7169,31.7496,167609.0
2017-04-06 12:00:00,48.5,48.52,48.49,48.5,98108.0,31.7496,31.7627,31.7431,31.7496,98108.0
2017-04-06 12:05:00,48.51,48.51,48.49,48.49,49814.0,31.7562,31.7562,31.7431,31.7431,49814.0
2017-04-06 12:10:00,48.49,48.5,48.45,48.49,79380.0,31.7431,31.7496,31.7169,31.7431,79380.0
2017-04-06 12:15:00,48.49,48.5,48.46,48.48,27718.0,31.7431,31.7496,31.7234,31.7365,27718.0
2017-04-06 12:20:00,48.47,48.52,48.47,48.52,366692.0,31.73,31.7627,31.73,31.7627,366692.0
2017-04-06 12:25:00,48.52,48.52,48.48,48.49,114610.0,31.7627,31.7627,31.7365,31.7431,114610.0
2017-04-06 12:30:00,48.48,48.49,48.45,48.46,98206.0,31.7365,31.7431,31.7169,31.7234,98206.0
2017-04-06 12:35:00,48.47,48.48,48.44,48.47,91893.0,31.73,31.7365,31.7103,31.73,91893.0
2017-04-06 12:40:00,48.46,48.47,48.41,48.46,63373.0,31.7234,31.73,31.6907,31.7234,63373.0
2017-04-06 12:45:00,48.46,48.46,48.44,48.45,188548.0,31.7234,31.7234,31.7103,31.7169,188548.0
2017-04-06 12:50:00,48.45,48.47,48.44,48.46,100965.0,31.7169,31.73,31.7103,31.7234,100965.0
2017-04-06 12:55:00,48.46,48.46,48.45,48.46,73488.0,31.7234,31.7234,31.7169,31.7234,73488.0
2017-04-06 13:00:00,48.46,48.47,48.45,48.45,56346.0,31.7234,31.73,31.7169,31.7169,56346.0
2017-04-06 13:05:00,48.46,48.48,48.41,48.48,220313.0,31.7234,31.7365,31.6907,31.7365,220313.0
2017-04-06 13:10:00,48.48,48.5,48.45,48.48,324335.0,31.7365,31.7496,31.7169,31.7365,324335.0
2017-04-06 13:15:00,48.48,48.5,48.47,48.48,75888.0,31.7365,31.7496,31.73,31.7365,75888.0
2017-04-06 13:20:00,48.48,48.52,48.48,48.51,68292.0,31.7365,31.7627,31.7365,31.7562,68292.0
2017-04-06 13:25:00,48.52,48.54,48.51,48.53,99906.0,31.7627,31.7758,31.7562,31.7693,99906.0
2017-04-06 13:30:00,48.53,48.54,48.51,48.52,258334.0,31.7693,31.7758,31.7562,31.7627,258334.0
2017-04-06 13:35:00,48.52,48.54,48.51,48.51,117552.0,31.7627,31.7758,31.7562,31.7562,117552.0
2017-04-06 13:40:00,48.52,48.53,48.5,48.51,90031.0,31.7627,31.7693,31.7496,31.7562,90031.0
2017-04-06 13:45:00,48.51,48.52,48.5,48.5,67626.0,31.7562,31.7627,31.7496,31.7496,67626.0
2017-04-06 13:50:00,48.51,48.51,48.47,48.49,92364.0,31.7562,31.7562,31.73,31.7431,92364.0
2017-04-06 13:55:00,48.49,48.51,48.48,48.5,153830.0,31.7431,31.7562,31.7365,31.7496,153830.0
2017-04-06 14:00:00,48.51,48.52,48.49,48.52,114079.0,31.7562,31.7627,31.7431,31.7627,114079.0
2017-04-06 14:05:00,48.52,48.53,48.5,48.51,63155.0,31.7627,31.7693,31.7496,31.7562,63155.0
2017-04-06 14:10:00,48.5,48.54,48.5,48.53,87710.0,31.7496,31.7758,31.7496,31.7693,87710.0
2017-04-06 14:15:00,48.54,48.54,48.51,48.53,116261.0,31.7758,31.7758,31.7562,31.7693,116261.0
2017-04-06 14:20:00,48.52,48.57,48.52,48.56,131702.0,31.7627,31.7954,31.7627,31.7889,131702.0
2017-04-06 14:25:00,48.55,48.6,48.55,48.6,176344.0,31.7824,31.8151,31.7824,31.8151,176344.0
2017-04-06 14:30:00,48.59,48.6,48.58,48.59,89024.0,31.8085,31.8151,31.802,31.8085,89024.0
2017-04-06 14:35:00,48.59,48.6,48.58,48.59,58083.0,31.8085,31.8151,31.802,31.8085,58083.0
2017-04-06 14:40:00,48.6,48.6,48.57,48.59,197135.0,31.8151,31.8151,31.7954,31.8085,197135.0
2017-04-06 14:45:00,48.59,48.6,48.51,48.54,416600.0,31.8085,31.8151,31.7562,31.7758,416600.0
2017-04-06 14:50:00,48.54,48.54,48.51,48.52,295364.0,31.7758,31.7758,31.7562,31.7627,295364.0
2017-04-06 14:55:00,48.52,48.54,48.5,48.54,145818.0,31.7627,31.7758,31.7496,31.7758,145818.0
2017-04-06 15:00:00,48.54,48.57,48.53,48.55,73657.0,31.7758,31.7954,31.7693,31.7824,73657.0
2017-04-06 15:05:00,48.55,48.56,48.52,48.55,106821.0,31.7824,31.7889,31.7627,31.7824,106821.0
2017-04-06 15:10:00,48.54,48.55,48.51,48.54,156130.0,31.7758,31.7824,31.7562,31.7758,156130.0
2017-04-06 15:15:00,48.54,48.54,48.5,48.51,1115750.0,31.7758,31.7758,31.7496,31.7562,1115750.0
2017-04-06 15:20:00,48.51,48.51,48.48,48.5,207097.0,31.7562,31.7562,31.7365,31.7496,207097.0
2017-04-06 15:25:00,48.5,48.5,48.46,48.46,119912.0,31.7496,31.7496,31.7234,31.7234,119912.0
2017-04-06 15:30:00,48.47,48.47,48.4,48.41,136476.0,31.73,31.73,31.6842,31.6907,136476.0
2017-04-06 15:35:00,48.41,48.47,48.4,48.46,133995.0,31.6907,31.73,31.6842,31.7234,133995.0
2017-04-06 15:40:00,48.46,48.51,48.45,48.48,204973.0,31.7234,31.7562,31.7169,31.7365,204973.0
2017-04-06 15:45:00,48.48,48.51,48.42,48.45,918618.0,31.7365,31.7562,31.6973,31.7169,918618.0
2017-04-06 15:50:00,48.45,48.48,48.43,48.44,250161.0,31.7169,31.7365,31.7038,31.7103,250161.0
2017-04-06 15:55:00,48.44,48.48,48.42,48.45,677907.0,31.7103,31.7365,31.6973,31.7169,677907.0
2017-04-07 09:30:00,48.48,48.48,48.26,48.33,292559.0,31.7365,31.7365,31.5925,31.6383,292559.0
2017-04-07 09:35:00,48.33,48.6,48.32,48.54,308481.0,31.6383,31.8151,31.6318,31.7758,308481.0
2017-04-07 09:40:00,48.54,48.63,48.52,48.61,205608.0,31.7758,31.8347,31.7627,31.8216,205608.0
2017-04-07 09:45:00,48.62,48.66,48.59,48.61,225737.0,31.8282,31.8544,31.8085,31.8216,225737.0
2017-04-07 09:50:00,48.62,48.66,48.56,48.56,662849.0,31.8282,31.8544,31.7889,31.7889,662849.0
2017-04-07 09:55:00,48.57,48.69,48.57,48.67,342837.0,31.7954,31.874,31.7954,31.8609,342837.0
2017-04-07 10:00:00,48.66,48.67,48.56,48.65,168243.0,31.8544,31.8609,31.7889,31.8478,168243.0
2017-04-07 10:05:00,48.65,48.69,48.62,48.68,128227.0,31.8478,31.874,31.8282,31.8675,128227.0
2017-04-07 10:10:00,48.68,48.71,48.65,48.7,259836.0,31.8675,31.8871,31.8478,31.8806,259836.0
2017-04-07 10:15:00,48.7,48.71,48.67,48.69,143090.0,31.8806,31.8871,31.8609,31.874,143090.0
2017-04-07 10:20:00,48.68,48.71,48.65,48.69,114826.0,31.8675,31.8871,31.8478,31.874,114826.0
2017-04-07 10:25:00,48.69,48.74,48.67,48.72,105465.0,31.874,31.9067,31.8609,31.8936,105465.0
2017-04-07 10:30:00,48.72,48.73,48.68,48.68,110130.0,31.8936,31.9002,31.8675,31.8675,110130.0
2017-04-07 10:35:00,48.68,48.73,48.68,48.71,112537.0,31.8675,31.9002,31.8675,31.8871,112537.0
2017-04-07 10:40:00,48.71,48.75,48.69,48.75,111814.0,31.8871,31.9133,31.874,31.9133,111814.0
2017-04-07 10:45:00,48.74,48.75,48.69,48.74,675159.0,31.9067,31.9133,31.874,31.9067,675159.0
2017-04-07 10:50:00,48.73,48.76,48.73,48.75,139722.0,31.9002,31.9198,31.9002,31.9133,139722.0
2017-04-07 10:55:00,48.75,48.81,48.74,48.81,172076.0,31.9133,31.9526,31.9067,31.9526,172076.0
2017-04-07 11:00:00,48.81,48.87,48.81,48.85,89056.0,31.9526,31.9918,31.9526,31.9787,89056.0
2017-04-07 11:05:00,48.84,48.85,48.78,48.81,101457.0,31.9722,31.9787,31.9329,31.9526,101457.0
2017-04-07 11:10:00,48.81,48.81,48.75,48.77,121066.0,31.9526,31.9526,31.9133,31.9264,121066.0
2017-04-07 11:15:00,48.78,48.83,48.76,48.82,204597.0,31.9329,31.9657,31.9198,31.9591,204597.0
2017-04-07 11:20:00,48.82,48.83,48.78,48.78,144721.0,31.9591,31.9657,31.9329,31.9329,144721.0
2017-04-07 11:25:00,48.78,48.8,48.74,48.75,102537.0,31.9329,31.946,31.9067,31.9133,102537.0
2017-04-07 11:30:00,48.76,48.8,48.72,48.76,93437.0,31.9198,31.946,31.8936,31.9198,93437.0
2017-04-07 11:35:00,48.76,48.78,48.74,48.75,56977.0,31.9198,31.9329,31.9067,31.9133,56977.0
2017-04-07 11:40:00,48.76,48.8,48.74,48.8,151102.0,31.9198,31.946,31.9067,31.946,151102.0
2017-04-07 11:45:00,48.8,48.85,48.79,48.84,148034.0,31.946,31.9787,31.9395,31.9722,148034.0
2017-04-07 11:50:00,48.84,48.86,48.81,48.81,119357.0,31.9722,31.9853,31.9526,31.9526,119357.0
2017-04-07 11:55:00,48.82,48.85,48.81,48.84,60869.0,31.9591,31.9787,31.9526,31.9722,60869.0
2017-04-07 12:00:00,48.85,48.86,48.8,48.83,132259.0,31.9787,31.9853,31.946,31.9657,132259.0
2017-04-07 12:05:00,48.83,48.86,48.83,48.86,195604.0,31.9657,31.9853,31.9657,31.9853,195604.0
2017-04-07 12:10:00,48.86,48.86,48.83,48.84,79227.0,31.9853,31.9853,31.9657,31.9722,79227.0
2017-04-07 12:15:00,48.84,48.87,48.83,48.86,162785.0,31.9722,31.9918,31.9657,31.9853,162785.0
2017-04-07 12:20:00,48.87,48.87,48.84,48.87,103624.0,31.9918,31.9918,31.9722,31.9918,103624.0
2017-04-07 12:25:00,48.87,48.87,48.82,48.84,608105.0,31.9918,31.9918,31.9591,31.9722,608105.0
2017-04-07 12:30:00,48.84,48.85,48.82,48.84,79525.0,31.9722,31.9787,31.9591,31.9722,79525.0
2017-04-07 12:35:00,48.84,48.85,48.8,48.82,88327.0,31.9722,31.9787,31.946,31.9591,88327.0
2017-04-07 12:40:00,48.83,48.83,48.78,48.79,208655.0,31.9657,31.9657,31.9329,31.9395,208655.0
2017-04-07 12:45:00,48.79,48.82,48.78,48.81,117362.0,31.9395,31.9591,31.9329,31.9526,117362.0
2017-04-07 12:50:00,48.82,48.86,48.81,48.84,148532.0,31.9591,31.9853,31.9526,31.9722,148532.0
2017-04-07 12:55:00,48.84,48.86,48.83,48.84,90330.0,31.9722,31.9853,31.9657,31.9722,90330.0
2017-04-07 13:00:00,48.84,48.85,48.79,48.82,209819.0,31.9722,31.9787,31.9395,31.9591,209819.0
2017-04-07 13:05:00,48.82,48.82,48.78,48.8,130386.0,31.9591,31.9591,31.9329,31.946,130386.0
2017-04-07 13:10:00,48.8,48.82,48.76,48.8,190077.0,31.946,31.9591,31.9198,31.946,190077.0
2017-04-07 13:15:00,48.8,48.83,48.8,48.82,111997.0,31.946,31.9657,31.946,31.9591,111997.0
2017-04-07 13:20:00,48.82,48.85,48.81,48.82,91641.0,31.9591,31.9787,31.9526,31.9591,91641.0
2017-04-07 13:25:00,48.82,48.89,48.8,48.89,670250.0,31.9591,32.0049,31.946,32.0049,670250.0
2017-04-07 13:30:00,48.88,48.9,48.85,48.87,169723.0,31.9984,32.0115,31.9787,31.9918,169723.0
2017-04-07 13:35:00,48.87,48.87,48.84,48.86,61442.0,31.9918,31.9918,31.9722,31.9853,61442.0
2017-04-07 13:40:00,48.85,48.9,48.84,48.89,72908.0,31.9787,32.0115,31.9722,32.0049,72908.0
2017-04-07 13:45:00,48.9,48.9,48.86,48.88,90304.0,32.0115,32.0115,31.9853,31.9984,90304.0
2017-04-07 13:50:00,48.88,48.89,48.85,48.86,85675.0,31.9984,32.0049,31.9787,31.9853,85675.0
2017-04-07 13:55:00,48.85,48.88,48.82,48.84,117197.0,31.9787,31.9984,31.9591,31.9722,117197.0
2017-04-07 14:00:00,48.84,48.88,48.83,48.87,91801.0,31.9722,31.9984,31.9657,31.9918,91801.0
2017-04-07 14:05:00,48.86,48.87,48.84,48.85,87679.0,31.9853,31.9918,31.9722,31.9787,87679.0
2017-04-07 14:10:00,48.86,48.87,48.84,48.85,101569.0,31.9853,31.9918,31.9722,31.9787,101569.0
2017-04-07 14:15:00,48.85,48.87,48.84,48.86,46326.0,31.9787,31.9918,31.9722,31.9853,46326.0
2017-04-07 14:20:00,48.87,48.89,48.85,48.87,93203.0,31.9918,32.0049,31.9787,31.9918,93203.0
2017-04-07 14:25:00,48.87,48.89,48.86,48.89,664778.0,31.9918,32.0049,31.9853,32.0049,664778.0
2017-04-07 14:30:00,48.89,48.9,48.88,48.88,115134.0,32.0049,32.0115,31.9984,31.9984,115134.0
2017-04-07 14:35:00,48.88,48.88,48.85,48.87,86271.0,31.9984,31.9984,31.9787,31.9918,86271.0
2017-04-07 14:40:00,48.86,48.88,48.82,48.84,150545.0,31.9853,31.9984,31.9591,31.9722,150545.0
2017-04-07 14:45:00,48.84,48.88,48.83,48.87,79636.0,31.9722,31.9984,31.9657,31.9918,79636.0
2017-04-07 14:50:00,48.86,48.88,48.86,48.88,91379.0,31.9853,31.9984,31.9853,31.9984,91379.0
2017-04-07 14:55:00,48.88,48.89,48.87,48.89,152891.0,31.9984,32.0049,31.9918,32.0049,152891.0
2017-04-07 15:00:00,48.89,48.92,48.88,48.9,215101.0,32.0049,32.0246,31.9984,32.0115,215101.0
2017-04-07 15:05:00,48.91,48.92,48.88,48.9,231974.0,32.018,32.0246,31.9984,32.0115,231974.0
2017-04-07 15:10:00,48.9,48.9,48.86,48.86,80677.0,32.0115,32.0115,31.9853,31.9853,80677.0
2017-04-07 15:15:00,48.87,48.9,48.86,48.86,265467.0,31.9918,32.0115,31.9853,31.9853,265467.0
2017-04-07 15:20:00,48.86,48.87,48.82,48.83,138059.0,31.9853,31.9918,31.9591,31.9657,138059.0
2017-04-07 15:25:00,48.83,48.85,48.82,48.83,134085.0,31.9657,31.9787,31.9591,31.9657,134085.0
2017-04-07 15:30:00,48.83,48.86,48.8,48.8,738948.0,31.9657,31.9853,31.946,31.946,738948.0
2017-04-07 15:35:00,48.8,48.81,48.78,48.8,263014.0,31.946,31.9526,31.9329,31.946,263014.0
2017-04-07 15:40:00,48.81,48.81,48.76,48.76,198695.0,31.9526,31.9526,31.9198,31.9198,198695.0
2017-04-07 15:45:00,48.76,48.78,48.69,48.7,264793.0,31.9198,31.9329,31.874,31.8806,264793.0
2017-04-07 15:50:00,48.7,48.71,48.64,48.65,401491.0,31.8806,31.8871,31.8413,31.8478,401491.0
2017-04-07 15:55:00,48.66,48.71,48.62,48.67,870957.0,31.8544,31.8871,31.8282,31.8609,870957.0
2017-04-10 09:30:00,48.72,48.88,48.63,48.86,371536.0,31.8936,31.9984,31.8347,31.9853,371536.0
2017-04-10 09:35:00,48.86,48.86,48.71,48.81,165597.0,31.9853,31.9853,31.8871,31.9526,165597.0
2017-04-10 09:40:00,48.8,48.86,48.78,48.85,112459.0,31.946,31.9853,31.9329,31.9787,112459.0
2017-04-10 09:45:00,48.85,48.85,48.72,48.73,80181.0,31.9787,31.9787,31.8936,31.9002,80181.0
2017-04-10 09:50:00,48.73,48.77,48.69,48.72,118364.0,31.9002,31.9264,31.874,31.8936,118364.0
2017-04-10 09:55:00,48.71,48.81,48.7,48.8,137640.0,31.8871,31.9526,31.8806,31.946,137640.0
2017-04-10 10:00:00,48.8,48.83,48.75,48.78,60047.0,31.946,31.9657,31.9133,31.9329,60047.0
2017-04-10 10:05:00,48.78,48.86,48.76,48.83,152322.0,31.9329,31.9853,31.9198,31.9657,152322.0
2017-04-10 10:10:00,48.84,48.85,48.79,48.8,112168.0,31.9722,31.9787,31.9395,31.946,112168.0
2017-04-10 10:15:00,48.79,48.83,48.79,48.83,65245.0,31.9395,31.9657,31.9395,31.9657,65245.0
2017-04-10 10:20:00,48.83,48.83,48.73,48.75,99975.0,31.9657,31.9657,31.9002,31.9133,99975.0
2017-04-10 10:25:00,48.75,48.76,48.72,48.76,95747.0,31.9133,31.9198,31.8936,31.9198,95747.0
2017-04-10 10:30:00,48.75,48.79,48.74,48.77,99035.0,31.9133,31.9395,31.9067,31.9264,99035.0
2017-04-10 10:35:00,48.78,48.79,48.72,48.72,147835.0,31.9329,31.9395,31.8936,31.8936,147835.0
2017-04-10 10:40:00,48.72,48.74,48.7,48.73,96502.0,31.8936,31.9067,31.8806,31.9002,96502.0
2017-04-10 10:45:00,48.74,48.77,48.73,48.73,86698.0,31.9067,31.9264,31.9002,31.9002,86698.0
2017-04-10 10:50:00,48.73,48.75,48.71,48.71,47425.0,31.9002,31.9133,31.8871,31.8871,47425.0
2017-04-10 10:55:00,48.71,48.75,48.7,48.73,85560.0,31.8871,31.9133,31.8806,31.9002,85560.0
2017-04-10 11:00:00,48.74,48.75,48.72,48.72,134799.0,31.9067,31.9133,31.8936,31.8936,134799.0
2017-04-10 11:05:00,48.72,48.77,48.71,48.76,90822.0,31.8936,31.9264,31.8871,31.9198,90822.0
2017-04-10 11:10:00,48.76,48.8,48.75,48.76,55629.0,31.9198,31.946,31.9133,31.9198,55629.0
2017-04-10 11:15:00,48.75,48.76,48.71,48.72,70867.0,31.9133,31.9198,31.8871,31.8936,70867.0
2017-04-10 11:20:00,48.72,48.74,48.72,48.73,44054.0,31.8936,31.9067,31.8936,31.9002,44054.0
2017-04-10 11:25:00,48.73,48.74,48.72,48.73,64456.0,31.9002,31.9067,31.8936,31.9002,64456.0
2017-04-10 11:30:00,48.74,48.74,48.65,48.67,162815.0,31.9067,31.9067,31.8478,31.8609,162815.0
2017-04-10 11:35:00,48.66,48.68,48.61,48.62,73367.0,31.8544,31.8675,31.8216,31.8282,73367.0
2017-04-10 11:40:00,48.61,48.67,48.61,48.65,119039.0,31.8216,31.8609,31.8216,31.8478,119039.0
2017-04-10 11:45:00,48.64,48.65,48.61,48.61,57787.0,31.8413,31.8478,31.8216,31.8216,57787.0
2017-04-10 11:50:00,48.61,48.64,48.6,48.62,64561.0,31.8216,31.8413,31.8151,31.8282,64561.0
2017-04-10 11:55:00,48.62,48.63,48.57,48.62,106476.0,31.8282,31.8347,31.7954,31.8282,106476.0
2017-04-10 12:00:00,48.62,48.63,48.59,48.61,37574.0,31.8282,31.8347,31.8085,31.8216,37574.0
2017-04-10 12:05:00,48.61,48.62,48.56,48.57,43000.0,31.8216,31.8282,31.7889,31.7954,43000.0
2017-04-10 12:10:00,48.57,48.58,48.52,48.54,74958.0,31.7954,31.802,31.7627,31.7758,74958.0
2017-04-10 12:15:00,48.54,48.56,48.52,48.53,46242.0,31.7758,31.7889,31.7627,31.7693,46242.0
2017-04-10 12:20:00,48.53,48.54,48.51,48.52,132217.0,31.7693,31.7758,31.7562,31.7627,132217.0
2017-04-10 12:25:00,48.52,48.55,48.5,48.53,287975.0,31.7627,31.7824,31.7496,31.7693,287975.0
2017-04-10 12:30:00,48.53,48.55,48.52,48.54,77711.0,31.7693,31.7824,31.7627,31.7758,77711.0
2017-04-10 12:35:00,48.54,48.54,48.52,48.53,74667.0,31.7758,31.7758,31.7627,31.7693,74667.0
2017-04-10 12:40:00,48.54,48.55,48.52,48.53,47457.0,31.7758,31.7824,31.7627,31.7693,47457.0
2017-04-10 12:45:00,48.53,48.57,48.52,48.57,84752.0,31.7693,31.7954,31.7627,31.7954,84752.0
2017-04-10 12:50:00,48.57,48.58,48.55,48.55,90411.0,31.7954,31.802,31.7824,31.7824,90411.0
2017-04-10 12:55:00,48.55,48.58,48.54,48.55,333798.0,31.7824,31.802,31.7758,31.7824,333798.0
2017-04-10 13:00:00,48.55,48.59,48.54,48.56,77036.0,31.7824,31.8085,31.7758,31.7889,77036.0
2017-04-10 13:05:00,48.57,48.59,48.56,48.57,63101.0,31.7954,31.8085,31.7889,31.7954,63101.0
2017-04-10 13:10:00,48.57,48.58,48.55,48.56,42901.0,31.7954,31.802,31.7824,31.7889,42901.0
2017-04-10 13:15:00,48.56,48.57,48.53,48.53,76011.0,31.7889,31.7954,31.7693,31.7693,76011.0
2017-04-10 13:20:00,48.53,48.56,48.53,48.55,47938.0,31.7693,31.7889,31.7693,31.7824,47938.0
2017-04-10 13:25:00,48.56,48.56,48.53,48.56,45518.0,31.7889,31.7889,31.7693,31.7889,45518.0
2017-04-10 13:30:00,48.56,48.56,48.53,48.54,66698.0,31.7889,31.7889,31.7693,31.7758,66698.0
2017-04-10 13:35:00,48.54,48.59,48.53,48.55,64698.0,31.7758,31.8085,31.7693,31.7824,64698.0
2017-04-10 13:40:00,48.55,48.57,48.54,48.55,42676.0,31.7824,31.7954,31.7758,31.7824,42676.0
2017-04-10 13:45:00,48.55,48.56,48.51,48.52,72885.0,31.7824,31.7889,31.7562,31.7627,72885.0
2017-04-10 13:50:00,48.51,48.53,48.5,48.53,80984.0,31.7562,31.7693,31.7496,31.7693,80984.0
2017-04-10 13:55:00,48.53,48.53,48.5,48.51,69968.0,31.7693,31.7693,31.7496,31.7562,69968.0
2017-04-10 14:00:00,48.51,48.51,48.45,48.46,139843.0,31.7562,31.7562,31.7169,31.7234,139843.0
2017-04-10 14:05:00,48.46,48.49,48.45,48.48,54938.0,31.7234,31.7431,31.7169,31.7365,54938.0
2017-04-10 14:10:00,48.48,48.54,48.47,48.53,84104.0,31.7365,31.7758,31.73,31.7693,84104.0
2017-04-10 14:15:00,48.53,48.54,48.51,48.52,64975.0,31.7693,31.7758,31.7562,31.7627,64975.0
2017-04-10 14:20:00,48.53,48.54,48.5,48.52,82187.0,31.7693,31.7758,31.7496,31.7627,82187.0
2017-04-10 14:25:00,48.52,48.52,48.48,48.49,44482.0,31.7627,31.7627,31.7365,31.7431,44482.0
2017-04-10 14:30:00,48.48,48.52,48.48,48.51,108343.0,31.7365,31.7627,31.7365,31.7562,108343.0
2017-04-10 14:35:00,48.52,48.52,48.5,48.51,41631.0,31.7627,31.7627,31.7496,31.7562,41631.0
2017-04-10 14:40:00,48.51,48.54,48.49,48.54,67722.0,31.7562,31.7758,31.7431,31.7758,67722.0
2017-04-10 14:45:00,48.54,48.57,48.51,48.57,98229.0,31.7758,31.7954,31.7562,31.7954,98229.0
2017-04-10 14:50:00,48.56,48.57,48.53,48.55,68916.0,31.7889,31.7954,31.7693,31.7824,68916.0
2017-04-10 14:55:00,48.55,48.57,48.54,48.56,74503.0,31.7824,31.7954,31.7758,31.7889,74503.0
2017-04-10 15:00:00,48.57,48.57,48.53,48.54,74012.0,31.7954,31.7954,31.7693,31.7758,74012.0
2017-04-10 15:05:00,48.55,48.58,48.53,48.54,156215.0,31.7824,31.802,31.7693,31.7758,156215.0
2017-04-10 15:10:00,48.54,48.57,48.53,48.56,77148.0,31.7758,31.7954,31.7693,31.7889,77148.0
2017-04-10 15:15:00,48.56,48.58,48.56,48.57,84333.0,31.7889,31.802,31.7889,31.7954,84333.0
2017-04-10 15:20:00,48.57,48.57,48.5,48.55,310262.0,31.7954,31.7954,31.7496,31.7824,310262.0
2017-04-10 15:25:00,48.55,48.57,48.54,48.54,114400.0,31.7824,31.7954,31.7758,31.7758,114400.0
2017-04-10 15:30:00,48.54,48.55,48.53,48.55,63657.0,31.7758,31.7824,31.7693,31.7824,63657.0
2017-04-10 15:35:00,48.54,48.56,48.51,48.55,128213.0,31.7758,31.7889,31.7562,31.7824,128213.0
2017-04-10 15:40:00,48.55,48.55,48.5,48.52,142316.0,31.7824,31.7824,31.7496,31.7627,142316.0
2017-04-10 15:45:00,48.51,48.52,48.49,48.49,135709.0,31.7562,31.7627,31.7431,31.7431,135709.0
2017-04-10 15:50:00,48.5,48.51,48.48,48.49,249028.0,31.7496,31.7562,31.7365,31.7431,249028.0
2017-04-10 15:55:00,48.49,48.57,48.47,48.53,704985.0,31.7431,31.7954,31.73,31.7693,704985.0
2017-04-11 09:30:00,48.52,48.56,48.44,48.56,345519.0,31.7627,31.7889,31.7103,31.7889,345519.0
2017-04-11 09:35:00,48.56,48.62,48.54,48.59,186036.0,31.7889,31.8282,31.7758,31.8085,186036.0
2017-04-11 09:40:00,48.59,48.6,48.46,48.52,190016.0,31.8085,31.8151,31.7234,31.7627,190016.0
2017-04-11 09:45:00,48.52,48.53,48.43,48.48,265495.0,31.7627,31.7693,31.7038,31.7365,265495.0
2017-04-11 09:50:00,48.47,48.5,48.45,48.47,141849.0,31.73,31.7496,31.7169,31.73,141849.0
2017-04-11 09:55:00,48.47,48.55,48.44,48.54,197823.0,31.73,31.7824,31.7103,31.7758,197823.0
2017-04-11 10:00:00,48.53,48.53,48.45,48.48,152975.0,31.7693,31.7693,31.7169,31.7365,152975.0
2017-04-11 10:05:00,48.47,48.47,48.38,48.39,109382.0,31.73,31.73,31.6711,31.6776,109382.0
2017-04-11 10:10:00,48.39,48.41,48.33,48.34,140771.0,31.6776,31.6907,31.6383,31.6449,140771.0
2017-04-11 10:15:00,48.33,48.39,48.29,48.38,289118.0,31.6383,31.6776,31.6122,31.6711,289118.0
2017-04-11 10:20:00,48.38,48.45,48.35,48.39,1025272.0,31.6711,31.7169,31.6514,31.6776,1025272.0
2017-04-11 10:25:00,48.39,48.46,48.38,48.44,182690.0,31.6776,31.7234,31.6711,31.7103,182690.0
2017-04-11 10:30:00,48.44,48.46,48.37,48.39,144629.0,31.7103,31.7234,31.6645,31.6776,144629.0
2017-04-11 10:35:00,48.38,48.43,48.35,48.39,185408.0,31.6711,31.7038,31.6514,31.6776,185408.0
2017-04-11 10:40:00,48.39,48.42,48.35,48.41,136606.0,31.6776,31.6973,31.6514,31.6907,136606.0
2017-04-11 10:45:00,48.41,48.45,48.38,48.39,66240.0,31.6907,31.7169,31.6711,31.6776,66240.0
2017-04-11 10:50:00,48.39,48.42,48.34,48.37,101885.0,31.6776,31.6973,31.6449,31.6645,101885.0
2017-04-11 10:55:00,48.37,48.39,48.3,48.37,66300.0,31.6645,31.6776,31.6187,31.6645,66300.0
2017-04-11 11:00:00,48.37,48.43,48.35,48.42,82521.0,31.6645,31.7038,31.6514,31.6973,82521.0
2017-04-11 11:05:00,48.42,48.43,48.39,48.4,67479.0,31.6973,31.7038,31.6776,31.6842,67479.0
2017-04-11 11:10:00,48.4,48.41,48.34,48.36,146650.0,31.6842,31.6907,31.6449,31.658,146650.0
2017-04-11 11:15:00,48.36,48.41,48.35,48.39,88478.0,31.658,31.6907,31.6514,31.6776,88478.0
2017-04-11 11:20:00,48.39,48.4,48.35,48.37,94087.0,31.6776,31.6842,31.6514,31.6645,94087.0
2017-04-11 11:25:00,48.37,48.38,48.33,48.35,71572.0,31.6645,31.6711,31.6383,31.6514,71572.0
2017-04-11 11:30:00,48.35,48.38,48.34,48.34,89906.0,31.6514,31.6711,31.6449,31.6449,89906.0
2017-04-11 11:35:00,48.34,48.36,48.33,48.34,52260.0,31.6449,31.658,31.6383,31.6449,52260.0
2017-04-11 11:40:00,48.35,48.36,48.33,48.33,61686.0,31.6514,31.658,31.6383,31.6383,61686.0
2017-04-11 11:45:00,48.33,48.34,48.31,48.33,101485.0,31.6383,31.6449,31.6252,31.6383,101485.0
2017-04-11 11:50:00,48.32,48.38,48.32,48.36,100552.0,31.6318,31.6711,31.6318,31.658,100552.0
2017-04-11 11:55:00,48.35,48.38,48.35,48.36,86384.0,31.6514,31.6711,31.6514,31.658,86384.0
2017-04-11 12:00:00,48.37,48.39,48.34,48.36,78258.0,31.6645,31.6776,31.6449,31.658,78258.0
2017-04-11 12:05:00,48.35,48.39,48.35,48.38,84462.0,31.6514,31.6776,31.6514,31.6711,84462.0
2017-04-11 12:10:00,48.38,48.43,48.37,48.43,126502.0,31.6711,31.7038,31.6645,31.7038,126502.0
2017-04-11 12:15:00,48.42,48.44,48.41,48.44,55807.0,31.6973,31.7103,31.6907,31.7103,55807.0
2017-04-11 12:20:00,48.43,48.46,48.42,48.43,95024.0,31.7038,31.7234,31.6973,31.7038,95024.0
2017-04-11 12:25:00,48.43,48.47,48.42,48.45,79013.0,31.7038,31.73,31.6973,31.7169,79013.0
2017-04-11 12:30:00,48.46,48.47,48.42,48.47,89725.0,31.7234,31.73,31.6973,31.73,89725.0
2017-04-11 12:35:00,48.47,48.52,48.46,48.49,78321.0,31.73,31.7627,31.7234,31.7431,78321.0
2017-04-11 12:40:00,48.48,48.53,48.46,48.52,91981.0,31.7365,31.7693,31.7234,31.7627,91981.0
2017-04-11 12:45:00,48.52,48.52,48.47,48.48,82112.0,31.7627,31.7627,31.73,31.7365,82112.0
2017-04-11 12:50:00,48.48,48.51,48.47,48.5,79455.0,31.7365,31.7562,31.73,31.7496,79455.0
2017-04-11 12:55:00,48.5,48.52,48.5,48.52,39477.0,31.7496,31.7627,31.7496,31.7627,39477.0
2017-04-11 13:00:00,48.52,48.57,48.51,48.54,55944.0,31.7627,31.7954,31.7562,31.7758,55944.0
2017-04-11 13:05:00,48.54,48.58,48.52,48.54,39006.0,31.7758,31.802,31.7627,31.7758,39006.0
2017-04-11 13:10:00,48.54,48.56,48.51,48.55,46416.0,31.7758,31.7889,31.7562,31.7824,46416.0
2017-04-11 13:15:00,48.56,48.57,48.52,48.55,68265.0,31.7889,31.7954,31.7627,31.7824,68265.0
2017-04-11 13:20:00,48.56,48.62,48.54,48.6,673834.0,31.7889,31.8282,31.7758,31.8151,673834.0
2017-04-11 13:25:00,48.6,48.63,48.6,48.6,33469.0,31.8151,31.8347,31.8151,31.8151,33469.0
2017-04-11 13:30:00,48.61,48.62,48.59,48.61,85852.0,31.8216,31.8282,31.8085,31.8216,85852.0
2017-04-11 13:35:00,48.61,48.65,48.6,48.65,38753.0,31.8216,31.8478,31.8151,31.8478,38753.0
2017-04-11 13:40:00,48.65,48.65,48.59,48.6,66488.0,31.8478,31.8478,31.8085,31.8151,66488.0
2017-04-11 13:45:00,48.59,48.6,48.57,48.57,47123.0,31.8085,31.8151,31.7954,31.7954,47123.0
2017-04-11 13:50:00,48.57,48.6,48.56,48.58,54287.0,31.7954,31.8151,31.7889,31.802,54287.0
2017-04-11 13:55:00,48.58,48.64,48.56,48.64,80242.0,31.802,31.8413,31.7889,31.8413,80242.0
2017-04-11 14:00:00,48.64,48.66,48.6,48.65,88893.0,31.8413,31.8544,31.8151,31.8478,88893.0
2017-04-11 14:05:00,48.64,48.68,48.64,48.67,103035.0,31.8413,31.8675,31.8413,31.8609,103035.0
2017-04-11 14:10:00,48.67,48.67,48.62,48.64,71435.0,31.8609,31.8609,31.8282,31.8413,71435.0
2017-04-11 14:15:00,48.64,48.68,48.62,48.65,84784.0,31.8413,31.8675,31.8282,31.8478,84784.0
2017-04-11 14:20:00,48.65,48.65,48.62,48.63,46471.0,31.8478,31.8478,31.8282,31.8347,46471.0
2017-04-11 14:25:00,48.63,48.68,48.62,48.67,86784.0,31.8347,31.8675,31.8282,31.8609,86784.0
2017-04-11 14:30:00,48.67,48.68,48.64,48.67,118082.0,31.8609,31.8675,31.8413,31.8609,118082.0
2017-04-11 14:35:00,48.66,48.68,48.6,48.66,607247.0,31.8544,31.8675,31.8151,31.8544,607247.0
2017-04-11 14:40:00,48.66,48.7,48.64,48.68,85302.0,31.8544,31.8806,31.8413,31.8675,85302.0
2017-04-11 14:45:00,48.69,48.72,48.68,48.71,116646.0,31.874,31.8936,31.8675,31.8871,116646.0
2017-04-11 14:50:00,48.71,48.75,48.67,48.75,187093.0,31.8871,31.9133,31.8609,31.9133,187093.0
2017-04-11 14:55:00,48.75,48.75,48.71,48.73,109337.0,31.9133,31.9133,31.8871,31.9002,109337.0
2017-04-11 15:00:00,48.73,48.74,48.68,48.68,136923.0,31.9002,31.9067,31.8675,31.8675,136923.0
2017-04-11 15:05:00,48.68,48.69,48.64,48.69,145077.0,31.8675,31.874,31.8413,31.874,145077.0
2017-04-11 15:10:00,48.69,48.72,48.65,48.66,176813.0,31.874,31.8936,31.8478,31.8544,176813.0
2017-04-11 15:15:00,48.67,48.69,48.63,48.64,145376.0,31.8609,31.874,31.8347,31.8413,145376.0
2017-04-11 15:20:00,48.65,48.66,48.61,48.65,109554.0,31.8478,31.8544,31.8216,31.8478,109554.0
2017-04-11 15:25:00,48.65,48.69,48.63,48.67,471921.0,31.8478,31.874,31.8347,31.8609,471921.0
2017-04-11 15:30:00,48.67,48.68,48.63,48.66,120521.0,31.8609,31.8675,31.8347,31.8544,120521.0
2017-04-11 15:35:00,48.66,48.67,48.63,48.63,158864.0,31.8544,31.8609,31.8347,31.8347,158864.0
2017-04-11 15:40:00,48.64,48.64,48.61,48.63,160605.0,31.8413,31.8413,31.8216,31.8347,160605.0
2017-04-11 15:45:00,48.62,48.64,48.6,48.63,155429.0,31.8282,31.8413,31.8151,31.8347,155429.0
2017-04-11 15:50:00,48.62,48.66,48.62,48.66,242251.0,31.8282,31.8544,31.8282,31.8544,242251.0
2017-04-11 15:55:00,48.66,48.71,48.65,48.7,714488.0,31.8544,31.8871,31.8478,31.8806,714488.0
2017-04-12 09:30:00,48.53,48.53,48.4,48.47,457988.0,31.7693,31.7693,31.6842,31.73,457988.0
2017-04-12 09:35:00,48.46,48.47,48.38,48.39,163486.0,31.7234,31.73,31.6711,31.6776,163486.0
2017-04-12 09:40:00,48.39,48.44,48.34,48.43,294250.0,31.6776,31.7103,31.6449,31.7038,294250.0
2017-04-12 09:45:00,48.43,48.46,48.39,48.44,141937.0,31.7038,31.7234,31.6776,31.7103,141937.0
2017-04-12 09:50:00,48.44,48.51,48.4,48.5,126118.0,31.7103,31.7562,31.6842,31.7496,126118.0
2017-04-12 09:55:00,48.49,48.54,48.45,48.52,233762.0,31.7431,31.7758,31.7169,31.7627,233762.0
2017-04-12 10:00:00,48.53,48.56,48.47,48.53,133686.0,31.7693,31.7889,31.73,31.7693,133686.0
2017-04-12 10:05:00,48.53,48.57,48.5,48.54,100147.0,31.7693,31.7954,31.7496,31.7758,100147.0
2017-04-12 10:10:00,48.55,48.6,48.54,48.57,67115.0,31.7824,31.8151,31.7758,31.7954,67115.0
2017-04-12 10:15:00,48.58,48.68,48.57,48.68,94231.0,31.802,31.8675,31.7954,31.8675,94231.0
2017-04-12 10:20:00,48.68,48.68,48.63,48.65,127517.0,31.8675,31.8675,31.8347,31.8478,127517.0
2017-04-12 10:25:00,48.66,48.67,48.62,48.65,97339.0,31.8544,31.8609,31.8282,31.8478,97339.0
2017-04-12 10:30:00,48.65,48.67,48.61,48.62,94214.0,31.8478,31.8609,31.8216,31.8282,94214.0
2017-04-12 10:35:00,48.63,48.64,48.59,48.62,101760.0,31.8347,31.8413,31.8085,31.8282,101760.0
2017-04-12 10:40:00,48.62,48.65,48.58,48.59,92892.0,31.8282,31.8478,31.802,31.8085,92892.0
2017-04-12 10:45:00,48.6,48.68,48.6,48.66,79507.0,31.8151,31.8675,31.8151,31.8544,79507.0
2017-04-12 10:50:00,48.65,48.66,48.5,48.54,201205.0,31.8478,31.8544,31.7496,31.7758,201205.0
2017-04-12 10:55:00,48.53,48.62,48.52,48.62,91766.0,31.7693,31.8282,31.7627,31.8282,91766.0
2017-04-12 11:00:00,48.63,48.68,48.61,48.67,68973.0,31.8347,31.8675,31.8216,31.8609,68973.0
2017-04-12 11:05:00,48.67,48.69,48.64,48.69,63521.0,31.8609,31.874,31.8413,31.874,63521.0
2017-04-12 11:10:00,48.68,48.73,48.67,48.71,77845.0,31.8675,31.9002,31.8609,31.8871,77845.0
2017-04-12 11:15:00,48.72,48.74,48.7,48.73,57542.0,31.8936,31.9067,31.8806,31.9002,57542.0
2017-04-12 11:20:00,48.73,48.75,48.72,48.72,93081.0,31.9002,31.9133,31.8936,31.8936,93081.0
2017-04-12 11:25:00,48.71,48.78,48.7,48.78,101014.0,31.8871,31.9329,31.8806,31.9329,101014.0
2017-04-12 11:30:00,48.78,48.79,48.77,48.77,105234.0,31.9329,31.9395,31.9264,31.9264,105234.0
2017-04-12 11:35:00,48.78,48.78,48.71,48.71,76614.0,31.9329,31.9329,31.8871,31.8871,76614.0
2017-04-12 11:40:00,48.71,48.71,48.63,48.65,118041.0,31.8871,31.8871,31.8347,31.8478,118041.0
2017-04-12 11:45:00,48.64,48.65,48.59,48.6,90589.0,31.8413,31.8478,31.8085,31.8151,90589.0
2017-04-12 11:50:00,48.6,48.62,48.58,48.61,98656.0,31.8151,31.8282,31.802,31.8216,98656.0
2017-04-12 11:55:00,48.61,48.65,48.58,48.63,61356.0,31.8216,31.8478,31.802,31.8347,61356.0
2017-04-12 12:00:00,48.63,48.64,48.59,48.61,73254.0,31.8347,31.8413,31.8085,31.8216,73254.0
2017-04-12 12:05:00,48.62,48.64,48.61,48.62,51714.0,31.8282,31.8413,31.8216,31.8282,51714.0
2017-04-12 12:10:00,48.62,48.64,48.6,48.62,64552.0,31.8282,31.8413,31.8151,31.8282,64552.0
2017-04-12 12:15:00,48.62,48.65,48.6,48.6,41774.0,31.8282,31.8478,31.8151,31.8151,41774.0
2017-04-12 12:20:00,48.6,48.66,48.59,48.63,113380.0,31.8151,31.8544,31.8085,31.8347,113380.0
2017-04-12 12:25:00,48.63,48.65,48.62,48.64,106679.0,31.8347,31.8478,31.8282,31.8413,106679.0
2017-04-12 12:30:00,48.65,48.68,48.64,48.67,92364.0,31.8478,31.8675,31.8413,31.8609,92364.0
2017-04-12 12:35:00,48.67,48.69,48.65,48.69,76394.0,31.8609,31.874,31.8478,31.874,76394.0
2017-04-12 12:40:00,48.69,48.72,48.68,48.71,69334.0,31.874,31.8936,31.8675,31.8871,69334.0
2017-04-12 12:45:00,48.7,48.71,48.68,48.7,88061.0,31.8806,31.8871,31.8675,31.8806,88061.0
2017-04-12 12:50:00,48.7,48.75,48.69,48.73,133276.0,31.8806,31.9133,31.874,31.9002,133276.0
2017-04-12 12:55:00,48.73,48.76,48.72,48.76,73766.0,31.9002,31.9198,31.8936,31.9198,73766.0
2017-04-12 13:00:00,48.76,48.77,48.72,48.73,114312.0,31.9198,31.9264,31.8936,31.9002,114312.0
2017-04-12 13:05:00,48.73,48.78,48.72,48.76,72846.0,31.9002,31.9329,31.8936,31.9198,72846.0
2017-04-12 13:10:00,48.76,48.78,48.74,48.74,91565.0,31.9198,31.9329,31.9067,31.9067,91565.0
2017-04-12 13:15:00,48.74,48.76,48.72,48.74,80033.0,31.9067,31.9198,31.8936,31.9067,80033.0
2017-04-12 13:20:00,48.73,48.74,48.68,48.68,117528.0,31.9002,31.9067,31.8675,31.8675,117528.0
2017-04-12 13:25:00,48.69,48.72,48.66,48.7,96117.0,31.874,31.8936,31.8544,31.8806,96117.0
2017-04-12 13:30:00,48.7,48.72,48.67,48.7,77289.0,31.8806,31.8936,31.8609,31.8806,77289.0
2017-04-12 13:35:00,48.71,48.74,48.7,48.73,79452.0,31.8871,31.9067,31.8806,31.9002,79452.0
2017-04-12 13:40:00,48.73,48.75,48.7,48.75,77885.0,31.9002,31.9133,31.8806,31.9133,77885.0
2017-04-12 13:45:00,48.75,48.76,48.72,48.73,60814.0,31.9133,31.9198,31.8936,31.9002,60814.0
2017-04-12 13:50:00,48.74,48.75,48.72,48.73,64071.0,31.9067,31.9133,31.8936,31.9002,64071.0
2017-04-12 13:55:00,48.73,48.81,48.73,48.81,108776.0,31.9002,31.9526,31.9002,31.9526,108776.0
2017-04-12 14:00:00,48.8,48.82,48.75,48.78,99085.0,31.946,31.9591,31.9133,31.9329,99085.0
2017-04-12 14:05:00,48.77,48.83,48.77,48.82,63962.0,31.9264,31.9657,31.9264,31.9591,63962.0
2017-04-12 14:10:00,48.81,48.85,48.8,48.81,79884.0,31.9526,31.9787,31.946,31.9526,79884.0
2017-04-12 14:15:00,48.82,48.82,48.78,48.81,81364.0,31.9591,31.9591,31.9329,31.9526,81364.0
2017-04-12 14:20:00,48.8,48.83,48.79,48.82,48222.0,31.946,31.9657,31.9395,31.9591,48222.0
2017-04-12 14:25:00,48.81,48.83,48.79,48.8,72010.0,31.9526,31.9657,31.9395,31.946,72010.0
2017-04-12 14:30:00,48.8,48.82,48.79,48.8,78484.0,31.946,31.9591,31.9395,31.946,78484.0
2017-04-12 14:35:00,48.81,48.83,48.79,48.8,99474.0,31.9526,31.9657,31.9395,31.946,99474.0
2017-04-12 14:40:00,48.79,48.82,48.76,48.77,100254.0,31.9395,31.9591,31.9198,31.9264,100254.0
2017-04-12 14:45:00,48.78,48.8,48.75,48.76,59970.0,31.9329,31.946,31.9133,31.9198,59970.0
2017-04-12 14:50:00,48.77,48.81,48.76,48.78,74668.0,31.9264,31.9526,31.9198,31.9329,74668.0
2017-04-12 14:55:00,48.78,48.84,48.77,48.83,94263.0,31.9329,31.9722,31.9264,31.9657,94263.0
2017-04-12 15:00:00,48.82,48.84,48.81,48.83,111556.0,31.9591,31.9722,31.9526,31.9657,111556.0
2017-04-12 15:05:00,48.84,48.85,48.82,48.84,113530.0,31.9722,31.9787,31.9591,31.9722,113530.0
2017-04-12 15:10:00,48.84,48.87,48.82,48.83,105414.0,31.9722,31.9918,31.9591,31.9657,105414.0
2017-04-12 15:15:00,48.83,48.87,48.82,48.84,96893.0,31.9657,31.9918,31.9591,31.9722,96893.0
2017-04-12 15:20:00,48.84,48.91,48.84,48.9,112943.0,31.9722,32.018,31.9722,32.0115,112943.0
2017-04-12 15:25:00,48.9,48.92,48.87,48.88,87496.0,32.0115,32.0246,31.9918,31.9984,87496.0
2017-04-12 15:30:00,48.88,48.9,48.86,48.89,127907.0,31.9984,32.0115,31.9853,32.0049,127907.0
2017-04-12 15:35:00,48.89,48.89,48.86,48.88,98573.0,32.0049,32.0049,31.9853,31.9984,98573.0
2017-04-12 15:40:00,48.87,48.89,48.86,48.86,154461.0,31.9918,32.0049,31.9853,31.9853,154461.0
2017-04-12 15:45:00,48.86,48.87,48.82,48.84,172658.0,31.9853,31.9918,31.9591,31.9722,172658.0
2017-04-12 15:50:00,48.84,48.89,48.84,48.89,210190.0,31.9722,32.0049,31.9722,32.0049,210190.0
2017-04-12 15:55:00,48.89,48.94,48.88,48.91,544979.0,32.0049,32.0377,31.9984,32.018,544979.0
2017-04-13 09:30:00,48.8,48.88,48.67,48.85,278268.0,31.946,31.9984,31.8609,31.9787,278268.0
2017-04-13 09:35:00,48.85,48.86,48.79,48.82,198967.0,31.9787,31.9853,31.9395,31.9591,198967.0
2017-04-13 09:40:00,48.81,48.91,48.8,48.91,245431.0,31.9526,32.018,31.946,32.018,245431.0
2017-04-13 09:45:00,48.91,48.92,48.78,48.78,221791.0,32.018,32.0246,31.9329,31.9329,221791.0
2017-04-13 09:50:00,48.78,48.81,48.75,48.8,131850.0,31.9329,31.9526,31.9133,31.946,131850.0
2017-04-13 09:55:00,48.8,48.88,48.8,48.87,102926.0,31.946,31.9984,31.946,31.9918,102926.0
2017-04-13 10:00:00,48.88,48.91,48.81,48.82,101713.0,31.9984,32.018,31.9526,31.9591,101713.0
2017-04-13 10:05:00,48.81,48.88,48.81,48.84,82918.0,31.9526,31.9984,31.9526,31.9722,82918.0
2017-04-13 10:10:00,48.84,48.85,48.79,48.83,109501.0,31.9722,31.9787,31.9395,31.9657,109501.0
2017-04-13 10:15:00,48.84,48.91,48.83,48.89,96682.0,31.9722,32.018,31.9657,32.0049,96682.0
2017-04-13 10:20:00,48.9,48.91,48.85,48.89,78615.0,32.0115,32.018,31.9787,32.0049,78615.0
2017-04-13 10:25:00,48.89,48.9,48.85,48.89,79330.0,32.0049,32.0115,31.9787,32.0049,79330.0
2017-04-13 10:30:00,48.89,48.9,48.86,48.86,61160.0,32.0049,32.0115,31.9853,31.9853,61160.0
2017-04-13 10:35:00,48.86,48.86,48.81,48.86,60408.0,31.9853,31.9853,31.9526,31.9853,60408.0
2017-04-13 10:40:00,48.85,48.86,48.82,48.82,38326.0,31.9787,31.9853,31.9591,31.9591,38326.0
2017-04-13 10:45:00,48.82,48.86,48.81,48.84,68702.0,31.9591,31.9853,31.9526,31.9722,68702.0
2017-04-13 10:50:00,48.83,48.88,48.81,48.83,68327.0,31.9657,31.9984,31.9526,31.9657,68327.0
2017-04-13 10:55:00,48.84,48.88,48.81,48.83,154710.0,31.9722,31.9984,31.9526,31.9657,154710.0
2017-04-13 11:00:00,48.82,48.86,48.79,48.8,107456.0,31.9591,31.9853,31.9395,31.946,107456.0
2017-04-13 11:05:00,48.8,48.83,48.79,48.83,66030.0,31.946,31.9657,31.9395,31.9657,66030.0
2017-04-13 11:10:00,48.83,48.84,48.81,48.83,53724.0,31.9657,31.9722,31.9526,31.9657,53724.0
2017-04-13 11:15:00,48.83,48.86,48.81,48.85,64643.0,31.9657,31.9853,31.9526,31.9787,64643.0
2017-04-13 11:20:00,48.86,48.86,48.82,48.84,44936.0,31.9853,31.9853,31.9591,31.9722,44936.0
2017-04-13 11:25:00,48.84,48.88,48.83,48.85,62468.0,31.9722,31.9984,31.9657,31.9787,62468.0
2017-04-13 11:30:00,48.85,48.85,48.8,48.8,110298.0,31.9787,31.9787,31.946,31.946,110298.0
2017-04-13 11:35:00,48.8,48.86,48.8,48.86,95098.0,31.946,31.9853,31.946,31.9853,95098.0
2017-04-13 11:40:00,48.86,48.86,48.84,48.85,50591.0,31.9853,31.9853,31.9722,31.9787,50591.0
2017-04-13 11:45:00,48.85,48.85,48.83,48.84,59394.0,31.9787,31.9787,31.9657,31.9722,59394.0
2017-04-13 11:50:00,48.84,48.89,48.84,48.85,70255.0,31.9722,32.0049,31.9722,31.9787,70255.0
2017-04-13 11:55:00,48.84,48.87,48.84,48.87,31122.0,31.9722,31.9918,31.9722,31.9918,31122.0
2017-04-13 12:00:00,48.87,48.87,48.79,48.8,107833.0,31.9918,31.9918,31.9395,31.946,107833.0
2017-04-13 12:05:00,48.8,48.82,48.77,48.8,91340.0,31.946,31.9591,31.9264,31.946,91340.0
2017-04-13 12:10:00,48.8,48.83,48.79,48.82,58126.0,31.946,31.9657,31.9395,31.9591,58126.0
2017-04-13 12:15:00,48.82,48.85,48.8,48.81,82979.0,31.9591,31.9787,31.946,31.9526,82979.0
2017-04-13 12:20:00,48.81,48.81,48.77,48.77,56963.0,31.9526,31.9526,31.9264,31.9264,56963.0
2017-04-13 12:25:00,48.78,48.79,48.76,48.79,66814.0,31.9329,31.9395,31.9198,31.9395,66814.0
2017-04-13 12:30:00,48.79,48.8,48.78,48.78,36551.0,31.9395,31.946,31.9329,31.9329,36551.0
2017-04-13 12:35:00,48.78,48.79,48.76,48.77,57918.0,31.9329,31.9395,31.9198,31.9264,57918.0
2017-04-13 12:40:00,48.77,48.79,48.75,48.78,76836.0,31.9264,31.9395,31.9133,31.9329,76836.0
2017-04-13 12:45:00,48.78,48.79,48.74,48.77,84426.0,31.9329,31.9395,31.9067,31.9264,84426.0
2017-04-13 12:50:00,48.77,48.8,48.77,48.8,57380.0,31.9264,31.946,31.9264,31.946,57380.0
2017-04-13 12:55:00,48.8,48.85,48.78,48.83,108275.0,31.946,31.9787,31.9329,31.9657,108275.0
2017-04-13 13:00:00,48.84,48.84,48.76,48.77,101498.0,31.9722,31.9722,31.9198,31.9264,101498.0
2017-04-13 13:05:00,48.77,48.78,48.73,48.76,55039.0,31.9264,31.9329,31.9002,31.9198,55039.0
2017-04-13 13:10:00,48.76,48.78,48.73,48.77,88959.0,31.9198,31.9329,31.9002,31.9264,88959.0
2017-04-13 13:15:00,48.76,48.77,48.74,48.75,39297.0,31.9198,31.9264,31.9067,31.9133,39297.0
2017-04-13 13:20:00,48.75,48.76,48.69,48.7,91613.0,31.9133,31.9198,31.874,31.8806,91613.0
2017-04-13 13:25:00,48.7,48.71,48.69,48.7,106553.0,31.8806,31.8871,31.874,31.8806,106553.0
2017-04-13 13:30:00,48.7,48.77,48.69,48.76,107884.0,31.8806,31.9264,31.874,31.9198,107884.0
2017-04-13 13:35:00,48.75,48.81,48.75,48.79,60736.0,31.9133,31.9526,31.9133,31.9395,60736.0
2017-04-13 13:40:00,48.8,48.82,48.78,48.79,86167.0,31.946,31.9591,31.9329,31.9395,86167.0
2017-04-13 13:45:00,48.78,48.79,48.71,48.74,112719.0,31.9329,31.9395,31.8871,31.9067,112719.0
2017-04-13 13:50:00,48.75,48.75,48.71,48.73,71123.0,31.9133,31.9133,31.8871,31.9002,71123.0
2017-04-13 13:55:00,48.73,48.74,48.71,48.73,39287.0,31.9002,31.9067,31.8871,31.9002,39287.0
2017-04-13 14:00:00,48.73,48.75,48.68,48.74,84831.0,31.9002,31.9133,31.8675,31.9067,84831.0
2017-04-13 14:05:00,48.73,48.8,48.73,48.77,83271.0,31.9002,31.946,31.9002,31.9264,83271.0
2017-04-13 14:10:00,48.77,48.8,48.73,48.73,110301.0,31.9264,31.946,31.9002,31.9002,110301.0
2017-04-13 14:15:00,48.73,48.75,48.73,48.73,46227.0,31.9002,31.9133,31.9002,31.9002,46227.0
2017-04-13 14:20:00,48.75,48.78,48.73,48.73,92050.0,31.9133,31.9329,31.9002,31.9002,92050.0
2017-04-13 14:25:00,48.73,48.79,48.73,48.75,59547.0,31.9002,31.9395,31.9002,31.9133,59547.0
2017-04-13 14:30:00,48.74,48.77,48.72,48.74,61216.0,31.9067,31.9264,31.8936,31.9067,61216.0
2017-04-13 14:35:00,48.75,48.75,48.7,48.72,74038.0,31.9133,31.9133,31.8806,31.8936,74038.0
2017-04-13 14:40:00,48.72,48.74,48.71,48.74,68448.0,31.8936,31.9067,31.8871,31.9067,68448.0
2017-04-13 14:45:00,48.74,48.75,48.7,48.73,114934.0,31.9067,31.9133,31.8806,31.9002,114934.0
2017-04-13 14:50:00,48.73,48.74,48.69,48.73,92538.0,31.9002,31.9067,31.874,31.9002,92538.0
2017-04-13 14:55:00,48.72,48.75,48.71,48.74,39718.0,31.8936,31.9133,31.8871,31.9067,39718.0
2017-04-13 15:00:00,48.74,48.76,48.71,48.73,81675.0,31.9067,31.9198,31.8871,31.9002,81675.0
2017-04-13 15:05:00,48.73,48.77,48.71,48.72,73164.0,31.9002,31.9264,31.8871,31.8936,73164.0
2017-04-13 15:10:00,48.72,48.72,48.66,48.67,111105.0,31.8936,31.8936,31.8544,31.8609,111105.0
2017-04-13 15:15:00,48.66,48.69,48.64,48.68,85890.0,31.8544,31.874,31.8413,31.8675,85890.0
2017-04-13 15:20:00,48.68,48.7,48.65,48.69,90237.0,31.8675,31.8806,31.8478,31.874,90237.0
2017-04-13 15:25:00,48.7,48.7,48.65,48.65,102885.0,31.8806,31.8806,31.8478,31.8478,102885.0
2017-04-13 15:30:00,48.65,48.68,48.6,48.61,146126.0,31.8478,31.8675,31.8151,31.8216,146126.0
2017-04-13 15:35:00,48.6,48.62,48.57,48.6,164311.0,31.8151,31.8282,31.7954,31.8151,164311.0
2017-04-13 15:40:00,48.59,48.62,48.57,48.57,143695.0,31.8085,31.8282,31.7954,31.7954,143695.0
2017-04-13 15:45:00,48.57,48.71,48.57,48.7,226154.0,31.7954,31.8871,31.7954,31.8806,226154.0
2017-04-13 15:50:00,48.7,48.71,48.65,48.68,362448.0,31.8806,31.8871,31.8478,31.8675,362448.0
2017-04-13 15:55:00,48.69,48.69,48.63,48.64,565404.0,31.874,31.874,31.8347,31.8413,565404.0
2017-04-17 09:30:00,48.68,48.89,48.68,48.88,317614.0,31.8675,32.0049,31.8675,31.9984,317614.0
2017-04-17 09:35:00,48.88,48.89,48.74,48.74,128726.0,31.9984,32.0049,31.9067,31.9067,128726.0
2017-04-17 09:40:00,48.73,48.79,48.73,48.77,143569.0,31.9002,31.9395,31.9002,31.9264,143569.0
2017-04-17 09:45:00,48.77,48.77,48.73,48.75,49088.0,31.9264,31.9264,31.9002,31.9133,49088.0
2017-04-17 09:50:00,48.75,48.89,48.75,48.87,83099.0,31.9133,32.0049,31.9133,31.9918,83099.0
2017-04-17 09:55:00,48.88,48.89,48.79,48.87,240601.0,31.9984,32.0049,31.9395,31.9918,240601.0
2017-04-17 10:00:00,48.87,48.95,48.86,48.94,160005.0,31.9918,32.0442,31.9853,32.0377,160005.0
2017-04-17 10:05:00,48.94,48.96,48.9,48.91,149556.0,32.0377,32.0508,32.0115,32.018,149556.0
2017-04-17 10:10:00,48.91,48.97,48.9,48.97,127524.0,32.018,32.0573,32.0115,32.0573,127524.0
2017-04-17 10:15:00,48.97,49.03,48.96,49.02,365542.0,32.0573,32.0966,32.0508,32.09,365542.0
2017-04-17 10:20:00,49.02,49.05,49.0,49.05,163364.0,32.09,32.1097,32.0769,32.1097,163364.0
2017-04-17 10:25:00,49.04,49.1,49.04,49.09,175277.0,32.1031,32.1424,32.1031,32.1359,175277.0
2017-04-17 10:30:00,49.09,49.1,49.0,49.01,118497.0,32.1359,32.1424,32.0769,32.0835,118497.0
2017-04-17 10:35:00,49.01,49.04,48.96,49.04,185050.0,32.0835,32.1031,32.0508,32.1031,185050.0
2017-04-17 10:40:00,49.04,49.04,48.97,49.0,76323.0,32.1031,32.1031,32.0573,32.0769,76323.0
2017-04-17 10:45:00,49.0,49.02,48.96,48.97,132710.0,32.0769,32.09,32.0508,32.0573,132710.0
2017-04-17 10:50:00,48.97,48.97,48.91,48.96,145345.0,32.0573,32.0573,32.018,32.0508,145345.0
2017-04-17 10:55:00,48.96,48.96,48.88,48.88,30243.0,32.0508,32.0508,31.9984,31.9984,30243.0
2017-04-17 11:00:00,48.89,48.9,48.86,48.86,60242.0,32.0049,32.0115,31.9853,31.9853,60242.0
2017-04-17 11:05:00,48.87,48.89,48.85,48.88,193569.0,31.9918,32.0049,31.9787,31.9984,193569.0
2017-04-17 11:10:00,48.88,48.89,48.85,48.86,123093.0,31.9984,32.0049,31.9787,31.9853,123093.0
2017-04-17 11:15:00,48.87,48.87,48.76,48.77,226004.0,31.9918,31.9918,31.9198,31.9264,226004.0
2017-04-17 11:20:00,48.76,48.82,48.72,48.8,261647.0,31.9198,31.9591,31.8936,31.946,261647.0
2017-04-17 11:25:00,48.8,48.85,48.8,48.85,90801.0,31.946,31.9787,31.946,31.9787,90801.0
2017-04-17 11:30:00,48.84,48.86,48.83,48.84,73813.0,31.9722,31.9853,31.9657,31.9722,73813.0
2017-04-17 11:35:00,48.83,48.84,48.76,48.76,88652.0,31.9657,31.9722,31.9198,31.9198,88652.0
2017-04-17 11:40:00,48.76,48.79,48.73,48.78,163335.0,31.9198,31.9395,31.9002,31.9329,163335.0
2017-04-17 11:45:00,48.79,48.82,48.77,48.8,68639.0,31.9395,31.9591,31.9264,31.946,68639.0
2017-04-17 11:50:00,48.8,48.84,48.8,48.83,109559.0,31.946,31.9722,31.946,31.9657,109559.0
2017-04-17 11:55:00,48.83,48.85,48.83,48.84,41890.0,31.9657,31.9787,31.9657,31.9722,41890.0
2017-04-17 12:00:00,48.83,48.86,48.82,48.84,48553.0,31.9657,31.9853,31.9591,31.9722,48553.0
2017-04-17 12:05:00,48.84,48.86,48.84,48.86,20366.0,31.9722,31.9853,31.9722,31.9853,20366.0
2017-04-17 12:10:00,48.86,48.89,48.85,48.88,133874.0,31.9853,32.0049,31.9787,31.9984,133874.0
2017-04-17 12:15:00,48.88,48.93,48.87,48.93,104153.0,31.9984,32.0311,31.9918,32.0311,104153.0
2017-04-17 12:20:00,48.91,48.93,48.86,48.89,119424.0,32.018,32.0311,31.9853,32.0049,119424.0
2017-04-17 12:25:00,48.89,48.89,48.83,48.84,101003.0,32.0049,32.0049,31.9657,31.9722,101003.0
2017-04-17 12:30:00,48.84,48.85,48.81,48.82,101678.0,31.9722,31.9787,31.9526,31.9591,101678.0
2017-04-17 12:35:00,48.83,48.83,48.77,48.78,96747.0,31.9657,31.9657,31.9264,31.9329,96747.0
2017-04-17 12:40:00,48.78,48.81,48.77,48.8,102900.0,31.9329,31.9526,31.9264,31.946,102900.0
2017-04-17 12:45:00,48.8,48.82,48.8,48.82,61662.0,31.946,31.9591,31.946,31.9591,61662.0
2017-04-17 12:50:00,48.81,48.82,48.78,48.78,32735.0,31.9526,31.9591,31.9329,31.9329,32735.0
2017-04-17 12:55:00,48.79,48.79,48.77,48.79,51770.0,31.9395,31.9395,31.9264,31.9395,51770.0
2017-04-17 13:00:00,48.78,48.8,48.77,48.8,50946.0,31.9329,31.946,31.9264,31.946,50946.0
2017-04-17 13:05:00,48.79,48.83,48.79,48.83,46555.0,31.9395,31.9657,31.9395,31.9657,46555.0
2017-04-17 13:10:00,48.83,48.86,48.79,48.8,81282.0,31.9657,31.9853,31.9395,31.946,81282.0
2017-04-17 13:15:00,48.8,48.81,48.78,48.79,31753.0,31.946,31.9526,31.9329,31.9395,31753.0
2017-04-17 13:20:00,48.78,48.8,48.78,48.8,24264.0,31.9329,31.946,31.9329,31.946,24264.0
2017-04-17 13:25:00,48.79,48.82,48.79,48.81,45514.0,31.9395,31.9591,31.9395,31.9526,45514.0
2017-04-17 13:30:00,48.81,48.82,48.78,48.79,34761.0,31.9526,31.9591,31.9329,31.9395,34761.0
2017-04-17 13:35:00,48.79,48.8,48.75,48.79,64178.0,31.9395,31.946,31.9133,31.9395,64178.0
2017-04-17 13:40:00,48.79,48.8,48.77,48.78,48506.0,31.9395,31.946,31.9264,31.9329,48506.0
2017-04-17 13:45:00,48.78,48.79,48.77,48.78,38484.0,31.9329,31.9395,31.9264,31.9329,38484.0
2017-04-17 13:50:00,48.78,48.78,48.77,48.78,24504.0,31.9329,31.9329,31.9264,31.9329,24504.0
2017-04-17 13:55:00,48.77,48.86,48.77,48.85,58938.0,31.9264,31.9853,31.9264,31.9787,58938.0
2017-04-17 14:00:00,48.85,48.86,48.8,48.82,88378.0,31.9787,31.9853,31.946,31.9591,88378.0
2017-04-17 14:05:00,48.82,48.83,48.78,48.8,64966.0,31.9591,31.9657,31.9329,31.946,64966.0
2017-04-17 14:10:00,48.8,48.8,48.79,48.8,21364.0,31.946,31.946,31.9395,31.946,21364.0
2017-04-17 14:15:00,48.8,48.83,48.79,48.8,71209.0,31.946,31.9657,31.9395,31.946,71209.0
2017-04-17 14:20:00,48.79,48.82,48.79,48.82,69999.0,31.9395,31.9591,31.9395,31.9591,69999.0
2017-04-17 14:25:00,48.82,48.83,48.8,48.82,61433.0,31.9591,31.9657,31.946,31.9591,61433.0
2017-04-17 14:30:00,48.83,48.83,48.81,48.83,55788.0,31.9657,31.9657,31.9526,31.9657,55788.0
2017-04-17 14:35:00,48.83,48.83,48.8,48.82,101621.0,31.9657,31.9657,31.946,31.9591,101621.0
2017-04-17 14:40:00,48.82,48.84,48.8,48.83,82204.0,31.9591,31.9722,31.946,31.9657,82204.0
2017-04-17 14:45:00,48.83,48.84,48.8,48.8,80569.0,31.9657,31.9722,31.946,31.946,80569.0
2017-04-17 14:50:00,48.8,48.81,48.77,48.77,117615.0,31.946,31.9526,31.9264,31.9264,117615.0
2017-04-17 14:55:00,48.78,48.78,48.74,48.74,149471.0,31.9329,31.9329,31.9067,31.9067,149471.0
2017-04-17 15:00:00,48.74,48.75,48.71,48.71,129711.0,31.9067,31.9133,31.8871,31.8871,129711.0
2017-04-17 15:05:00,48.72,48.74,48.71,48.74,65084.0,31.8936,31.9067,31.8871,31.9067,65084.0
2017-04-17 15:10:00,48.73,48.74,48.71,48.72,96676.0,31.9002,31.9067,31.8871,31.8936,96676.0
2017-04-17 15:15:00,48.72,48.78,48.72,48.77,83821.0,31.8936,31.9329,31.8936,31.9264,83821.0
2017-04-17 15:20:00,48.77,48.78,48.75,48.75,69869.0,31.9264,31.9329,31.9133,31.9133,69869.0
2017-04-17 15:25:00,48.76,48.79,48.75,48.76,104654.0,31.9198,31.9395,31.9133,31.9198,104654.0
2017-04-17 15:30:00,48.76,48.78,48.73,48.74,102328.0,31.9198,31.9329,31.9002,31.9067,102328.0
2017-04-17 15:35:00,48.74,48.78,48.74,48.78,97450.0,31.9067,31.9329,31.9067,31.9329,97450.0
2017-04-17 15:40:00,48.78,48.79,48.76,48.78,143767.0,31.9329,31.9395,31.9198,31.9329,143767.0
2017-04-17 15:45:00,48.78,48.8,48.77,48.8,153135.0,31.9329,31.946,31.9264,31.946,153135.0
2017-04-17 15:50:00,48.8,48.8,48.77,48.79,225051.0,31.946,31.946,31.9264,31.9395,225051.0
2017-04-17 15:55:00,48.79,48.81,48.76,48.8,582800.0,31.9395,31.9526,31.9198,31.946,582800.0
2017-04-18 09:30:00,48.62,48.7,48.54,48.64,404226.0,31.8282,31.8806,31.7758,31.8413,404226.0
2017-04-18 09:35:00,48.63,48.72,48.62,48.7,221853.0,31.8347,31.8936,31.8282,31.8806,221853.0
2017-04-18 09:40:00,48.7,48.71,48.65,48.68,137616.0,31.8806,31.8871,31.8478,31.8675,137616.0
2017-04-18 09:45:00,48.69,48.74,48.66,48.66,232842.0,31.874,31.9067,31.8544,31.8544,232842.0
2017-04-18 09:50:00,48.67,48.79,48.67,48.79,130745.0,31.8609,31.9395,31.8609,31.9395,130745.0
2017-04-18 09:55:00,48.79,48.83,48.77,48.79,116043.0,31.9395,31.9657,31.9264,31.9395,116043.0
2017-04-18 10:00:00,48.78,48.84,48.78,48.8,121063.0,31.9329,31.9722,31.9329,31.946,121063.0
2017-04-18 10:05:00,48.8,48.85,48.79,48.83,179081.0,31.946,31.9787,31.9395,31.9657,179081.0
2017-04-18 10:10:00,48.82,48.87,48.81,48.83,164418.0,31.9591,31.9918,31.9526,31.9657,164418.0
2017-04-18 10:15:00,48.83,48.83,48.76,48.77,139890.0,31.9657,31.9657,31.9198,31.9264,139890.0
2017-04-18 10:20:00,48.76,48.79,48.7,48.7,162042.0,31.9198,31.9395,31.8806,31.8806,162042.0
2017-04-18 10:25:00,48.71,48.74,48.68,48.72,136724.0,31.8871,31.9067,31.8675,31.8936,136724.0
2017-04-18 10:30:00,48.73,48.77,48.71,48.77,117497.0,31.9002,31.9264,31.8871,31.9264,117497.0
2017-04-18 10:35:00,48.76,48.81,48.74,48.76,187153.0,31.9198,31.9526,31.9067,31.9198,187153.0
2017-04-18 10:40:00,48.75,48.77,48.7,48.76,109945.0,31.9133,31.9264,31.8806,31.9198,109945.0
2017-04-18 10:45:00,48.77,48.81,48.74,48.75,268480.0,31.9264,31.9526,31.9067,31.9133,268480.0
2017-04-18 10:50:00,48.74,48.8,48.73,48.79,360463.0,31.9067,31.946,31.9002,31.9395,360463.0
2017-04-18 10:55:00,48.78,48.82,48.77,48.81,267212.0,31.9329,31.9591,31.9264,31.9526,267212.0
2017-04-18 11:00:00,48.8,48.81,48.79,48.8,102546.0,31.946,31.9526,31.9395,31.946,102546.0
2017-04-18 11:05:00,48.81,48.84,48.79,48.83,171653.0,31.9526,31.9722,31.9395,31.9657,171653.0
2017-04-18 11:10:00,48.83,48.86,48.82,48.84,104417.0,31.9657,31.9853,31.9591,31.9722,104417.0
2017-04-18 11:15:00,48.83,48.88,48.83,48.88,199457.0,31.9657,31.9984,31.9657,31.9984,199457.0
2017-04-18 11:20:00,48.88,48.97,48.87,48.93,287619.0,31.9984,32.0573,31.9918,32.0311,287619.0
2017-04-18 11:25:00,48.92,48.93,48.89,48.9,185034.0,32.0246,32.0311,32.0049,32.0115,185034.0
2017-04-18 11:30:00,48.89,48.9,48.85,48.85,156214.0,32.0049,32.0115,31.9787,31.9787,156214.0
2017-04-18 11:35:00,48.85,48.88,48.8,48.88,215039.0,31.9787,31.9984,31.946,31.9984,215039.0
2017-04-18 11:40:00,48.87,48.88,48.83,48.84,96322.0,31.9918,31.9984,31.9657,31.9722,96322.0
2017-04-18 11:45:00,48.84,48.87,48.82,48.85,119672.0,31.9722,31.9918,31.9591,31.9787,119672.0
2017-04-18 11:50:00,48.85,48.86,48.82,48.84,79264.0,31.9787,31.9853,31.9591,31.9722,79264.0
2017-04-18 11:55:00,48.84,48.85,48.81,48.84,83757.0,31.9722,31.9787,31.9526,31.9722,83757.0
2017-04-18 12:00:00,48.85,48.87,48.81,48.85,165998.0,31.9787,31.9918,31.9526,31.9787,165998.0
2017-04-18 12:05:00,48.85,48.88,48.83,48.87,100195.0,31.9787,31.9984,31.9657,31.9918,100195.0
2017-04-18 12:10:00,48.87,48.87,48.85,48.86,138220.0,31.9918,31.9918,31.9787,31.9853,138220.0
2017-04-18 12:15:00,48.86,48.87,48.84,48.85,112868.0,31.9853,31.9918,31.9722,31.9787,112868.0
2017-04-18 12:20:00,48.84,48.89,48.84,48.88,113266.0,31.9722,32.0049,31.9722,31.9984,113266.0
2017-04-18 12:25:00,48.88,48.89,48.85,48.87,102446.0,31.9984,32.0049,31.9787,31.9918,102446.0
2017-04-18 12:30:00,48.87,48.91,48.86,48.9,132140.0,31.9918,32.018,31.9853,32.0115,132140.0
2017-04-18 12:35:00,48.9,48.9,48.87,48.89,116436.0,32.0115,32.0115,31.9918,32.0049,116436.0
2017-04-18 12:40:00,48.89,48.92,48.89,48.91,101082.0,32.0049,32.0246,32.0049,32.018,101082.0
2017-04-18 12:45:00,48.91,48.92,48.9,48.91,94674.0,32.018,32.0246,32.0115,32.018,94674.0
2017-04-18 12:50:00,48.91,48.94,48.9,48.94,141380.0,32.018,32.0377,32.0115,32.0377,141380.0
2017-04-18 12:55:00,48.94,48.96,48.93,48.95,68164.0,32.0377,32.0508,32.0311,32.0442,68164.0
2017-04-18 13:00:00,48.95,48.97,48.94,48.96,121454.0,32.0442,32.0573,32.0377,32.0508,121454.0
2017-04-18 13:05:00,48.96,48.98,48.94,48.98,108603.0,32.0508,32.0638,32.0377,32.0638,108603.0
2017-04-18 13:10:00,48.97,49.01,48.96,49.0,115457.0,32.0573,32.0835,32.0508,32.0769,115457.0
2017-04-18 13:15:00,48.99,49.0,48.96,48.98,189756.0,32.0704,32.0769,32.0508,32.0638,189756.0
2017-04-18 13:20:00,48.97,49.04,48.97,49.02,453010.0,32.0573,32.1031,32.0573,32.09,453010.0
2017-04-18 13:25:00,49.03,49.1,49.02,49.09,210016.0,32.0966,32.1424,32.09,32.1359,210016.0
2017-04-18 13:30:00,49.1,49.11,49.08,49.11,140227.0,32.1424,32.149,32.1293,32.149,140227.0
2017-04-18 13:35:00,49.11,49.11,49.06,49.1,147831.0,32.149,32.149,32.1162,32.1424,147831.0
2017-04-18 13:40:00,49.11,49.12,49.09,49.12,79305.0,32.149,32.1555,32.1359,32.1555,79305.0
2017-04-18 13:45:00,49.11,49.13,49.09,49.13,124524.0,32.149,32.162,32.1359,32.162,124524.0
2017-04-18 13:50:00,49.12,49.14,49.1,49.1,138692.0,32.1555,32.1686,32.1424,32.1424,138692.0
2017-04-18 13:55:00,49.1,49.11,49.08,49.1,79237.0,32.1424,32.149,32.1293,32.1424,79237.0
2017-04-18 14:00:00,49.09,49.13,49.08,49.13,134684.0,32.1359,32.162,32.1293,32.162,134684.0
2017-04-18 14:05:00,49.13,49.16,49.12,49.15,186905.0,32.162,32.1817,32.1555,32.1751,186905.0
2017-04-18 14:10:00,49.16,49.2,49.15,49.2,148125.0,32.1817,32.2079,32.1751,32.2079,148125.0
2017-04-18 14:15:00,49.2,49.21,49.12,49.13,270137.0,32.2079,32.2144,32.1555,32.162,270137.0
2017-04-18 14:20:00,49.14,49.19,49.13,49.19,114825.0,32.1686,32.2013,32.162,32.2013,114825.0
2017-04-18 14:25:00,49.18,49.21,49.15,49.2,302957.0,32.1948,32.2144,32.1751,32.2079,302957.0
2017-04-18 14:30:00,49.2,49.21,49.15,49.18,154411.0,32.2079,32.2144,32.1751,32.1948,154411.0
2017-04-18 14:35:00,49.19,49.19,49.14,49.18,125918.0,32.2013,32.2013,32.1686,32.1948,125918.0
2017-04-18 14:40:00,49.17,49.18,49.14,49.14,144158.0,32.1882,32.1948,32.1686,32.1686,144158.0
2017-04-18 14:45:00,49.14,49.17,49.12,49.15,163581.0,32.1686,32.1882,32.1555,32.1751,163581.0
2017-04-18 14:50:00,49.15,49.16,49.11,49.11,75366.0,32.1751,32.1817,32.149,32.149,75366.0
2017-04-18 14:55:00,49.11,49.12,49.09,49.1,164008.0,32.149,32.1555,32.1359,32.1424,164008.0
2017-04-18 15:00:00,49.1,49.12,49.1,49.11,102813.0,32.1424,32.1555,32.1424,32.149,102813.0
2017-04-18 15:05:00,49.12,49.14,49.11,49.14,85042.0,32.1555,32.1686,32.149,32.1686,85042.0
2017-04-18 15:10:00,49.14,49.14,49.1,49.14,209744.0,32.1686,32.1686,32.1424,32.1686,209744.0
2017-04-18 15:15:00,49.14,49.15,49.12,49.14,232701.0,32.1686,32.1751,32.1555,32.1686,232701.0
2017-04-18 15:20:00,49.14,49.15,49.09,49.14,237468.0,32.1686,32.1751,32.1359,32.1686,237468.0
2017-04-18 15:25:00,49.13,49.15,49.13,49.13,212612.0,32.162,32.1751,32.162,32.162,212612.0
2017-04-18 15:30:00,49.14,49.18,49.13,49.18,886254.0,32.1686,32.1948,32.162,32.1948,886254.0
2017-04-18 15:35:00,49.17,49.24,49.17,49.23,235796.0,32.1882,32.2341,32.1882,32.2275,235796.0
2017-04-18 15:40:00,49.23,49.24,49.19,49.2,261415.0,32.2275,32.2341,32.2013,32.2079,261415.0
2017-04-18 15:45:00,49.2,49.49,49.19,49.44,1337816.0,32.2079,32.3977,32.2013,32.365,1337816.0
2017-04-18 15:50:00,49.46,49.48,49.21,49.34,1825675.0,32.3781,32.3912,32.2144,32.2995,1825675.0
2017-04-18 15:55:00,49.34,49.35,49.21,49.23,1950593.0,32.2995,32.3061,32.2144,32.2275,1950593.0
2017-04-19 09:30:00,49.42,49.5,49.23,49.24,665630.0,32.3519,32.4043,32.2275,32.2341,665630.0
2017-04-19 09:35:00,49.23,49.33,49.22,49.3,248087.0,32.2275,32.293,32.221,32.2733,248087.0
2017-04-19 09:40:00,49.3,49.36,49.29,49.33,238302.0,32.2733,32.3126,32.2668,32.293,238302.0
2017-04-19 09:45:00,49.33,49.36,49.24,49.36,228731.0,32.293,32.3126,32.2341,32.3126,228731.0
2017-04-19 09:50:00,49.35,49.47,49.33,49.44,387216.0,32.3061,32.3846,32.293,32.365,387216.0
2017-04-19 09:55:00,49.45,49.48,49.4,49.45,161021.0,32.3715,32.3912,32.3388,32.3715,161021.0
2017-04-19 10:00:00,49.45,49.46,49.38,49.43,226044.0,32.3715,32.3781,32.3257,32.3584,226044.0
2017-04-19 10:05:00,49.44,49.47,49.43,49.45,127364.0,32.365,32.3846,32.3584,32.3715,127364.0
2017-04-19 10:10:00,49.44,49.45,49.37,49.39,230997.0,32.365,32.3715,32.3192,32.3322,230997.0
2017-04-19 10:15:00,49.39,49.43,49.32,49.32,150546.0,32.3322,32.3584,32.2864,32.2864,150546.0
2017-04-19 10:20:00,49.32,49.41,49.32,49.39,348011.0,32.2864,32.3453,32.2864,32.3322,348011.0
2017-04-19 10:25:00,49.39,49.5,49.38,49.49,609307.0,32.3322,32.4043,32.3257,32.3977,609307.0
2017-04-19 10:30:00,49.49,49.5,49.43,49.48,246076.0,32.3977,32.4043,32.3584,32.3912,246076.0
2017-04-19 10:35:00,49.47,49.49,49.43,49.47,176425.0,32.3846,32.3977,32.3584,32.3846,176425.0
2017-04-19 10:40:00,49.48,49.49,49.46,49.47,171725.0,32.3912,32.3977,32.3781,32.3846,171725.0
2017-04-19 10:45:00,49.46,49.55,49.45,49.54,225537.0,32.3781,32.437,32.3715,32.4304,225537.0
2017-04-19 10:50:00,49.55,49.55,49.46,49.53,165180.0,32.437,32.437,32.3781,32.4239,165180.0
2017-04-19 10:55:00,49.52,49.53,49.47,49.47,101528.0,32.4173,32.4239,32.3846,32.3846,101528.0
2017-04-19 11:00:00,49.47,49.48,49.46,49.47,75498.0,32.3846,32.3912,32.3781,32.3846,75498.0
2017-04-19 11:05:00,49.47,49.49,49.46,49.47,193045.0,32.3846,32.3977,32.3781,32.3846,193045.0
2017-04-19 11:10:00,49.48,49.5,49.47,49.5,199893.0,32.3912,32.4043,32.3846,32.4043,199893.0
2017-04-19 11:15:00,49.49,49.54,49.49,49.51,176045.0,32.3977,32.4304,32.3977,32.4108,176045.0
2017-04-19 11:20:00,49.51,49.54,49.51,49.52,128946.0,32.4108,32.4304,32.4108,32.4173,128946.0
2017-04-19 11:25:00,49.52,49.53,49.5,49.5,126051.0,32.4173,32.4239,32.4043,32.4043,126051.0
2017-04-19 11:30:00,49.51,49.54,49.5,49.52,158792.0,32.4108,32.4304,32.4043,32.4173,158792.0
2017-04-19 11:35:00,49.52,49.55,49.51,49.54,98610.0,32.4173,32.437,32.4108,32.4304,98610.0
2017-04-19 11:40:00,49.55,49.55,49.49,49.5,108106.0,32.437,32.437,32.3977,32.4043,108106.0
2017-04-19 11:45:00,49.5,49.51,49.48,49.48,377380.0,32.4043,32.4108,32.3912,32.3912,377380.0
2017-04-19 11:50:00,49.48,49.49,49.45,49.47,155202.0,32.3912,32.3977,32.3715,32.3846,155202.0
2017-04-19 11:55:00,49.47,49.48,49.45,49.47,165123.0,32.3846,32.3912,32.3715,32.3846,165123.0
2017-04-19 12:00:00,49.46,49.47,49.45,49.46,178610.0,32.3781,32.3846,32.3715,32.3781,178610.0
2017-04-19 12:05:00,49.45,49.48,49.45,49.46,173647.0,32.3715,32.3912,32.3715,32.3781,173647.0
2017-04-19 12:10:00,49.46,49.47,49.36,49.36,132156.0,32.3781,32.3846,32.3126,32.3126,132156.0
2017-04-19 12:15:00,49.37,49.41,49.35,49.4,113012.0,32.3192,32.3453,32.3061,32.3388,113012.0
2017-04-19 12:20:00,49.39,49.4,49.34,49.34,88938.0,32.3322,32.3388,32.2995,32.2995,88938.0
2017-04-19 12:25:00,49.34,49.35,49.29,49.33,143257.0,32.2995,32.3061,32.2668,32.293,143257.0
2017-04-19 12:30:00,49.32,49.34,49.29,49.31,245928.0,32.2864,32.2995,32.2668,32.2799,245928.0
2017-04-19 12:35:00,49.32,49.34,49.27,49.28,74477.0,32.2864,32.2995,32.2537,32.2602,74477.0
2017-04-19 12:40:00,49.29,49.3,49.25,49.26,130819.0,32.2668,32.2733,32.2406,32.2471,130819.0
2017-04-19 12:45:00,49.25,49.3,49.24,49.27,119940.0,32.2406,32.2733,32.2341,32.2537,119940.0
2017-04-19 12:50:00,49.27,49.32,49.27,49.32,99294.0,32.2537,32.2864,32.2537,32.2864,99294.0
2017-04-19 12:55:00,49.31,49.32,49.26,49.27,56010.0,32.2799,32.2864,32.2471,32.2537,56010.0
2017-04-19 13:00:00,49.26,49.27,49.2,49.22,127159.0,32.2471,32.2537,32.2079,32.221,127159.0
2017-04-19 13:05:00,49.21,49.21,49.14,49.18,176863.0,32.2144,32.2144,32.1686,32.1948,176863.0
2017-04-19 13:10:00,49.18,49.19,49.11,49.14,150888.0,32.1948,32.2013,32.149,32.1686,150888.0
2017-04-19 13:15:00,49.14,49.2,49.13,49.17,161039.0,32.1686,32.2079,32.162,32.1882,161039.0
2017-04-19 13:20:00,49.18,49.22,49.17,49.18,170353.0,32.1948,32.221,32.1882,32.1948,170353.0
2017-04-19 13:25:00,49.18,49.19,49.14,49.14,80511.0,32.1948,32.2013,32.1686,32.1686,80511.0
2017-04-19 13:30:00,49.14,49.15,49.07,49.09,107417.0,32.1686,32.1751,32.1228,32.1359,107417.0
2017-04-19 13:35:00,49.09,49.12,49.07,49.11,66004.0,32.1359,32.1555,32.1228,32.149,66004.0
2017-04-19 13:40:00,49.11,49.13,49.09,49.12,82221.0,32.149,32.162,32.1359,32.1555,82221.0
2017-04-19 13:45:00,49.12,49.13,49.1,49.11,101607.0,32.1555,32.162,32.1424,32.149,101607.0
2017-04-19 13:50:00,49.11,49.13,49.1,49.12,357535.0,32.149,32.162,32.1424,32.1555,357535.0
2017-04-19 13:55:00,49.11,49.16,49.11,49.15,127805.0,32.149,32.1817,32.149,32.1751,127805.0
2017-04-19 14:00:00,49.16,49.18,49.11,49.13,156833.0,32.1817,32.1948,32.149,32.162,156833.0
2017-04-19 14:05:00,49.13,49.14,49.09,49.11,119957.0,32.162,32.1686,32.1359,32.149,119957.0
2017-04-19 14:10:00,49.11,49.13,49.09,49.09,99421.0,32.149,32.162,32.1359,32.1359,99421.0
2017-04-19 14:15:00,49.09,49.1,49.07,49.09,182787.0,32.1359,32.1424,32.1228,32.1359,182787.0
2017-04-19 14:20:00,49.09,49.11,49.06,49.06,116135.0,32.1359,32.149,32.1162,32.1162,116135.0
2017-04-19 14:25:00,49.06,49.1,49.06,49.08,122778.0,32.1162,32.1424,32.1162,32.1293,122778.0
2017-04-19 14:30:00,49.08,49.09,49.05,49.08,326591.0,32.1293,32.1359,32.1097,32.1293,326591.0
2017-04-19 14:35:00,49.09,49.11,49.08,49.1,141812.0,32.1359,32.149,32.1293,32.1424,141812.0
2017-04-19 14:40:00,49.11,49.11,49.09,49.09,56504.0,32.149,32.149,32.1359,32.1359,56504.0
2017-04-19 14:45:00,49.09,49.11,49.06,49.06,173273.0,32.1359,32.149,32.1162,32.1162,173273.0
2017-04-19 14:50:00,49.06,49.07,48.95,49.01,280290.0,32.1162,32.1228,32.0442,32.0835,280290.0
2017-04-19 14:55:00,49.01,49.03,48.96,48.98,194240.0,32.0835,32.0966,32.0508,32.0638,194240.0
2017-04-19 15:00:00,48.98,49.01,48.97,49.0,181462.0,32.0638,32.0835,32.0573,32.0769,181462.0
2017-04-19 15:05:00,49.0,49.05,48.98,49.02,394893.0,32.0769,32.1097,32.0638,32.09,394893.0
2017-04-19 15:10:00,49.02,49.06,49.01,49.03,313087.0,32.09,32.1162,32.0835,32.0966,313087.0
2017-04-19 15:15:00,49.03,49.05,49.02,49.05,177986.0,32.0966,32.1097,32.09,32.1097,177986.0
2017-04-19 15:20:00,49.05,49.08,49.04,49.05,197929.0,32.1097,32.1293,32.1031,32.1097,197929.0
2017-04-19 15:25:00,49.06,49.07,49.02,49.06,395545.0,32.1162,32.1228,32.09,32.1162,395545.0
2017-04-19 15:30:00,49.05,49.06,49.03,49.05,225114.0,32.1097,32.1162,32.0966,32.1097,225114.0
2017-04-19 15:35:00,49.06,49.06,49.0,49.04,240643.0,32.1162,32.1162,32.0769,32.1031,240643.0
2017-04-19 15:40:00,49.03,49.04,48.92,48.97,385499.0,32.0966,32.1031,32.0246,32.0573,385499.0
2017-04-19 15:45:00,48.96,49.02,48.95,48.98,480434.0,32.0508,32.09,32.0442,32.0638,480434.0
2017-04-19 15:50:00,48.98,48.99,48.91,48.96,491280.0,32.0638,32.0704,32.018,32.0508,491280.0
2017-04-19 15:55:00,48.95,48.99,48.89,48.91,1371380.0,32.0442,32.0704,32.0049,32.018,1371380.0
2017-04-20 09:30:00,47.9,48.2,47.71,48.0,2056958.0,31.3568,31.5532,31.2325,31.4223,2056958.0
2017-04-20 09:35:00,48.0,48.04,47.79,47.88,1173051.0,31.4223,31.4485,31.2848,31.3438,1173051.0
2017-04-20 09:40:00,47.88,48.05,47.87,48.02,1214843.0,31.3438,31.455,31.3372,31.4354,1214843.0
2017-04-20 09:45:00,48.01,48.27,47.93,48.05,944267.0,31.4289,31.5991,31.3765,31.455,944267.0
2017-04-20 09:50:00,48.06,48.11,48.02,48.07,552144.0,31.4616,31.4943,31.4354,31.4681,552144.0
2017-04-20 09:55:00,48.07,48.07,47.95,48.05,816318.0,31.4681,31.4681,31.3896,31.455,816318.0
2017-04-20 10:00:00,48.04,48.29,48.04,48.17,1168685.0,31.4485,31.6122,31.4485,31.5336,1168685.0
2017-04-20 10:05:00,48.17,48.17,48.09,48.13,474169.0,31.5336,31.5336,31.4812,31.5074,474169.0
2017-04-20 10:10:00,48.13,48.2,48.05,48.07,388985.0,31.5074,31.5532,31.455,31.4681,388985.0
2017-04-20 10:15:00,48.06,48.16,48.0,48.16,385238.0,31.4616,31.5271,31.4223,31.5271,385238.0
2017-04-20 10:20:00,48.16,48.25,48.14,48.18,262731.0,31.5271,31.586,31.514,31.5401,262731.0
2017-04-20 10:25:00,48.18,48.2,48.09,48.09,315548.0,31.5401,31.5532,31.4812,31.4812,315548.0
2017-04-20 10:30:00,48.1,48.2,48.09,48.12,233810.0,31.4878,31.5532,31.4812,31.5009,233810.0
2017-04-20 10:35:00,48.13,48.23,48.12,48.19,153099.0,31.5074,31.5729,31.5009,31.5467,153099.0
2017-04-20 10:40:00,48.19,48.2,48.11,48.13,225690.0,31.5467,31.5532,31.4943,31.5074,225690.0
2017-04-20 10:45:00,48.13,48.14,48.05,48.05,210638.0,31.5074,31.514,31.455,31.455,210638.0
2017-04-20 10:50:00,48.05,48.12,48.02,48.08,259935.0,31.455,31.5009,31.4354,31.4747,259935.0
2017-04-20 10:55:00,48.08,48.16,48.07,48.12,277228.0,31.4747,31.5271,31.4681,31.5009,277228.0
2017-04-20 11:00:00,48.13,48.19,48.11,48.18,216734.0,31.5074,31.5467,31.4943,31.5401,216734.0
2017-04-20 11:05:00,48.18,48.23,48.15,48.22,180405.0,31.5401,31.5729,31.5205,31.5663,180405.0
2017-04-20 11:10:00,48.22,48.34,48.22,48.3,401974.0,31.5663,31.6449,31.5663,31.6187,401974.0
2017-04-20 11:15:00,48.31,48.31,48.2,48.27,214009.0,31.6252,31.6252,31.5532,31.5991,214009.0
2017-04-20 11:20:00,48.27,48.29,48.23,48.24,146400.0,31.5991,31.6122,31.5729,31.5794,146400.0
2017-04-20 11:25:00,48.25,48.33,48.24,48.32,127880.0,31.586,31.6383,31.5794,31.6318,127880.0
2017-04-20 11:30:00,48.31,48.32,48.28,48.31,195969.0,31.6252,31.6318,31.6056,31.6252,195969.0
2017-04-20 11:35:00,48.31,48.34,48.3,48.31,202490.0,31.6252,31.6449,31.6187,31.6252,202490.0
2017-04-20 11:40:00,48.32,48.38,48.31,48.36,191577.0,31.6318,31.6711,31.6252,31.658,191577.0
2017-04-20 11:45:00,48.36,48.43,48.35,48.37,159399.0,31.658,31.7038,31.6514,31.6645,159399.0
2017-04-20 11:50:00,48.36,48.42,48.36,48.4,117275.0,31.658,31.6973,31.658,31.6842,117275.0
2017-04-20 11:55:00,48.4,48.43,48.35,48.39,178579.0,31.6842,31.7038,31.6514,31.6776,178579.0
2017-04-20 12:00:00,48.39,48.4,48.33,48.37,251462.0,31.6776,31.6842,31.6383,31.6645,251462.0
2017-04-20 12:05:00,48.37,48.4,48.36,48.38,243207.0,31.6645,31.6842,31.658,31.6711,243207.0
2017-04-20 12:10:00,48.38,48.4,48.33,48.36,158133.0,31.6711,31.6842,31.6383,31.658,158133.0
2017-04-20 12:15:00,48.36,48.38,48.31,48.37,190978.0,31.658,31.6711,31.6252,31.6645,190978.0
2017-04-20 12:20:00,48.37,48.45,48.36,48.39,153078.0,31.6645,31.7169,31.658,31.6776,153078.0
2017-04-20 12:25:00,48.39,48.42,48.38,48.39,75178.0,31.6776,31.6973,31.6711,31.6776,75178.0
2017-04-20 12:30:00,48.39,48.43,48.38,48.39,168062.0,31.6776,31.7038,31.6711,31.6776,168062.0
2017-04-20 12:35:00,48.39,48.42,48.38,48.41,125871.0,31.6776,31.6973,31.6711,31.6907,125871.0
2017-04-20 12:40:00,48.42,48.47,48.41,48.45,127748.0,31.6973,31.73,31.6907,31.7169,127748.0
2017-04-20 12:45:00,48.45,48.46,48.42,48.45,103172.0,31.7169,31.7234,31.6973,31.7169,103172.0
2017-04-20 12:50:00,48.45,48.52,48.44,48.5,254442.0,31.7169,31.7627,31.7103,31.7496,254442.0
2017-04-20 12:55:00,48.51,48.51,48.42,48.43,202117.0,31.7562,31.7562,31.6973,31.7038,202117.0
2017-04-20 13:00:00,48.44,48.47,48.41,48.43,264396.0,31.7103,31.73,31.6907,31.7038,264396.0
2017-04-20 13:05:00,48.43,48.46,48.42,48.43,146505.0,31.7038,31.7234,31.6973,31.7038,146505.0
2017-04-20 13:10:00,48.44,48.48,48.43,48.45,146250.0,31.7103,31.7365,31.7038,31.7169,146250.0
2017-04-20 13:15:00,48.45,48.52,48.44,48.52,146174.0,31.7169,31.7627,31.7103,31.7627,146174.0
2017-04-20 13:20:00,48.52,48.56,48.5,48.52,137446.0,31.7627,31.7889,31.7496,31.7627,137446.0
2017-04-20 13:25:00,48.52,48.58,48.51,48.54,144861.0,31.7627,31.802,31.7562,31.7758,144861.0
2017-04-20 13:30:00,48.54,48.58,48.49,48.51,176650.0,31.7758,31.802,31.7431,31.7562,176650.0
2017-04-20 13:35:00,48.51,48.57,48.51,48.55,125486.0,31.7562,31.7954,31.7562,31.7824,125486.0
2017-04-20 13:40:00,48.55,48.59,48.53,48.54,137608.0,31.7824,31.8085,31.7693,31.7758,137608.0
2017-04-20 13:45:00,48.54,48.55,48.5,48.52,234588.0,31.7758,31.7824,31.7496,31.7627,234588.0
2017-04-20 13:50:00,48.52,48.58,48.51,48.53,122479.0,31.7627,31.802,31.7562,31.7693,122479.0
2017-04-20 13:55:00,48.54,48.62,48.53,48.62,125888.0,31.7758,31.8282,31.7693,31.8282,125888.0
2017-04-20 14:00:00,48.62,48.62,48.42,48.47,436172.0,31.8282,31.8282,31.6973,31.73,436172.0
2017-04-20 14:05:00,48.47,48.51,48.43,48.44,431396.0,31.73,31.7562,31.7038,31.7103,431396.0
2017-04-20 14:10:00,48.44,48.48,48.42,48.46,717675.0,31.7103,31.7365,31.6973,31.7234,717675.0
2017-04-20 14:15:00,48.45,48.47,48.42,48.44,250528.0,31.7169,31.73,31.6973,31.7103,250528.0
2017-04-20 14:20:00,48.44,48.45,48.34,48.37,256164.0,31.7103,31.7169,31.6449,31.6645,256164.0
2017-04-20 14:25:00,48.34,48.38,48.31,48.33,223603.0,31.6449,31.6711,31.6252,31.6383,223603.0
2017-04-20 14:30:00,48.33,48.45,48.33,48.45,292206.0,31.6383,31.7169,31.6383,31.7169,292206.0
2017-04-20 14:35:00,48.45,48.46,48.41,48.44,182479.0,31.7169,31.7234,31.6907,31.7103,182479.0
2017-04-20 14:40:00,48.45,48.46,48.4,48.41,189684.0,31.7169,31.7234,31.6842,31.6907,189684.0
2017-04-20 14:45:00,48.4,48.44,48.34,48.38,183412.0,31.6842,31.7103,31.6449,31.6711,183412.0
2017-04-20 14:50:00,48.38,48.4,48.34,48.34,151845.0,31.6711,31.6842,31.6449,31.6449,151845.0
2017-04-20 14:55:00,48.34,48.41,48.34,48.36,199640.0,31.6449,31.6907,31.6449,31.658,199640.0
2017-04-20 15:00:00,48.37,48.38,48.34,48.38,216030.0,31.6645,31.6711,31.6449,31.6711,216030.0
2017-04-20 15:05:00,48.38,48.39,48.33,48.37,180001.0,31.6711,31.6776,31.6383,31.6645,180001.0
2017-04-20 15:10:00,48.38,48.39,48.37,48.39,194431.0,31.6711,31.6776,31.6645,31.6776,194431.0
2017-04-20 15:15:00,48.38,48.42,48.3,48.31,210040.0,31.6711,31.6973,31.6187,31.6252,210040.0
2017-04-20 15:20:00,48.32,48.32,48.27,48.3,280678.0,31.6318,31.6318,31.5991,31.6187,280678.0
2017-04-20 15:25:00,48.29,48.34,48.28,48.33,223018.0,31.6122,31.6449,31.6056,31.6383,223018.0
2017-04-20 15:30:00,48.33,48.36,48.31,48.36,195603.0,31.6383,31.658,31.6252,31.658,195603.0
2017-04-20 15:35:00,48.36,48.36,48.31,48.31,254828.0,31.658,31.658,31.6252,31.6252,254828.0
2017-04-20 15:40:00,48.31,48.35,48.28,48.29,417614.0,31.6252,31.6514,31.6056,31.6122,417614.0
2017-04-20 15:45:00,48.29,48.31,48.27,48.3,619836.0,31.6122,31.6252,31.5991,31.6187,619836.0
2017-04-20 15:50:00,48.3,48.32,48.26,48.3,728634.0,31.6187,31.6318,31.5925,31.6187,728634.0
2017-04-20 15:55:00,48.29,48.43,48.29,48.4,1424763.0,31.6122,31.7038,31.6122,31.6842,1424763.0
2017-04-21 09:30:00,47.92,48.15,47.86,48.15,2110416.0,31.3699,31.5205,31.3307,31.5205,2110416.0
2017-04-21 09:35:00,48.15,48.17,47.94,47.94,1357762.0,31.5205,31.5336,31.383,31.383,1357762.0
2017-04-21 09:40:00,47.93,48.05,47.89,47.97,535343.0,31.3765,31.455,31.3503,31.4027,535343.0
2017-04-21 09:45:00,47.98,47.98,47.88,47.91,463535.0,31.4092,31.4092,31.3438,31.3634,463535.0
2017-04-21 09:50:00,47.92,47.96,47.91,47.91,605014.0,31.3699,31.3961,31.3634,31.3634,605014.0
2017-04-21 09:55:00,47.92,47.98,47.85,47.86,629849.0,31.3699,31.4092,31.3241,31.3307,629849.0
2017-04-21 10:00:00,47.86,47.9,47.81,47.86,461373.0,31.3307,31.3568,31.2979,31.3307,461373.0
2017-04-21 10:05:00,47.86,47.87,47.8,47.81,225868.0,31.3307,31.3372,31.2914,31.2979,225868.0
2017-04-21 10:10:00,47.82,47.82,47.76,47.77,340131.0,31.3045,31.3045,31.2652,31.2717,340131.0
2017-04-21 10:15:00,47.77,47.77,47.68,47.69,404423.0,31.2717,31.2717,31.2128,31.2194,404423.0
2017-04-21 10:20:00,47.69,47.74,47.68,47.73,297793.0,31.2194,31.2521,31.2128,31.2456,297793.0
2017-04-21 10:25:00,47.73,47.78,47.71,47.75,200864.0,31.2456,31.2783,31.2325,31.2587,200864.0
2017-04-21 10:30:00,47.75,47.85,47.75,47.82,434114.0,31.2587,31.3241,31.2587,31.3045,434114.0
2017-04-21 10:35:00,47.83,47.84,47.8,47.8,236979.0,31.311,31.3176,31.2914,31.2914,236979.0
2017-04-21 10:40:00,47.8,47.85,47.79,47.8,231514.0,31.2914,31.3241,31.2848,31.2914,231514.0
2017-04-21 10:45:00,47.8,47.84,47.76,47.77,249507.0,31.2914,31.3176,31.2652,31.2717,249507.0
2017-04-21 10:50:00,47.76,47.8,47.76,47.77,161679.0,31.2652,31.2914,31.2652,31.2717,161679.0
2017-04-21 10:55:00,47.76,47.85,47.74,47.84,270200.0,31.2652,31.3241,31.2521,31.3176,270200.0
2017-04-21 11:00:00,47.85,47.89,47.84,47.85,169883.0,31.3241,31.3503,31.3176,31.3241,169883.0
2017-04-21 11:05:00,47.86,47.89,47.85,47.87,229487.0,31.3307,31.3503,31.3241,31.3372,229487.0
2017-04-21 11:10:00,47.88,47.88,47.78,47.79,259956.0,31.3438,31.3438,31.2783,31.2848,259956.0
2017-04-21 11:15:00,47.79,47.81,47.78,47.8,187465.0,31.2848,31.2979,31.2783,31.2914,187465.0
2017-04-21 11:20:00,47.8,47.82,47.78,47.8,195990.0,31.2914,31.3045,31.2783,31.2914,195990.0
2017-04-21 11:25:00,47.8,47.83,47.8,47.8,237358.0,31.2914,31.311,31.2914,31.2914,237358.0
2017-04-21 11:30:00,47.8,47.81,47.75,47.76,239190.0,31.2914,31.2979,31.2587,31.2652,239190.0
2017-04-21 11:35:00,47.76,47.78,47.73,47.77,333890.0,31.2652,31.2783,31.2456,31.2717,333890.0
2017-04-21 11:40:00,47.76,47.78,47.75,47.76,138057.0,31.2652,31.2783,31.2587,31.2652,138057.0
2017-04-21 11:45:00,47.76,47.78,47.74,47.76,222444.0,31.2652,31.2783,31.2521,31.2652,222444.0
2017-04-21 11:50:00,47.76,47.77,47.75,47.75,171411.0,31.2652,31.2717,31.2587,31.2587,171411.0
2017-04-21 11:55:00,47.75,47.76,47.72,47.72,203934.0,31.2587,31.2652,31.239,31.239,203934.0
2017-04-21 12:00:00,47.72,47.74,47.71,47.72,200277.0,31.239,31.2521,31.2325,31.239,200277.0
2017-04-21 12:05:00,47.71,47.72,47.66,47.66,253896.0,31.2325,31.239,31.1997,31.1997,253896.0
2017-04-21 12:10:00,47.66,47.66,47.61,47.61,417152.0,31.1997,31.1997,31.167,31.167,417152.0
2017-04-21 12:15:00,47.62,47.62,47.59,47.61,236131.0,31.1735,31.1735,31.1539,31.167,236131.0
2017-04-21 12:20:00,47.6,47.62,47.6,47.6,197852.0,31.1605,31.1735,31.1605,31.1605,197852.0
2017-04-21 12:25:00,47.6,47.62,47.58,47.59,368367.0,31.1605,31.1735,31.1474,31.1539,368367.0
2017-04-21 12:30:00,47.59,47.61,47.58,47.59,158108.0,31.1539,31.167,31.1474,31.1539,158108.0
2017-04-21 12:35:00,47.58,47.63,47.53,47.61,395802.0,31.1474,31.1801,31.1146,31.167,395802.0
2017-04-21 12:40:00,47.61,47.61,47.57,47.58,266874.0,31.167,31.167,31.1408,31.1474,266874.0
2017-04-21 12:45:00,47.58,47.59,47.54,47.55,217947.0,31.1474,31.1539,31.1212,31.1277,217947.0
2017-04-21 12:50:00,47.54,47.6,47.49,47.52,844197.0,31.1212,31.1605,31.0884,31.1081,844197.0
2017-04-21 12:55:00,47.52,47.52,47.39,47.39,1075593.0,31.1081,31.1081,31.023,31.023,1075593.0
2017-04-21 13:00:00,47.39,47.43,47.37,47.38,521920.0,31.023,31.0492,31.0099,31.0164,521920.0
2017-04-21 13:05:00,47.38,47.38,47.21,47.3,828108.0,31.0164,31.0164,30.9052,30.9641,828108.0
2017-04-21 13:10:00,47.3,47.31,47.21,47.25,562549.0,30.9641,30.9706,30.9052,30.9313,562549.0
2017-04-21 13:15:00,47.25,47.25,47.13,47.2,648453.0,30.9313,30.9313,30.8528,30.8986,648453.0
2017-04-21 13:20:00,47.2,47.23,47.15,47.23,310023.0,30.8986,30.9182,30.8659,30.9182,310023.0
2017-04-21 13:25:00,47.23,47.23,47.16,47.16,180417.0,30.9182,30.9182,30.8724,30.8724,180417.0
2017-04-21 13:30:00,47.16,47.24,47.15,47.22,362915.0,30.8724,30.9248,30.8659,30.9117,362915.0
2017-04-21 13:35:00,47.22,47.24,47.18,47.22,272405.0,30.9117,30.9248,30.8855,30.9117,272405.0
2017-04-21 13:40:00,47.22,47.24,47.19,47.23,340684.0,30.9117,30.9248,30.8921,30.9182,340684.0
2017-04-21 13:45:00,47.23,47.27,47.22,47.25,350707.0,30.9182,30.9444,30.9117,30.9313,350707.0
2017-04-21 13:50:00,47.26,47.27,47.24,47.25,122728.0,30.9379,30.9444,30.9248,30.9313,122728.0
2017-04-21 13:55:00,47.25,47.35,47.25,47.33,291736.0,30.9313,30.9968,30.9313,30.9837,291736.0
2017-04-21 14:00:00,47.33,47.34,47.25,47.3,332083.0,30.9837,30.9903,30.9313,30.9641,332083.0
2017-04-21 14:05:00,47.31,47.31,47.28,47.29,179044.0,30.9706,30.9706,30.951,30.9575,179044.0
2017-04-21 14:10:00,47.29,47.3,47.27,47.29,223589.0,30.9575,30.9641,30.9444,30.9575,223589.0
2017-04-21 14:15:00,47.28,47.29,47.22,47.23,181955.0,30.951,30.9575,30.9117,30.9182,181955.0
2017-04-21 14:20:00,47.23,47.24,47.21,47.22,146551.0,30.9182,30.9248,30.9052,30.9117,146551.0
2017-04-21 14:25:00,47.22,47.3,47.21,47.28,233381.0,30.9117,30.9641,30.9052,30.951,233381.0
2017-04-21 14:30:00,47.28,47.29,47.25,47.29,173364.0,30.951,30.9575,30.9313,30.9575,173364.0
2017-04-21 14:35:00,47.29,47.3,47.23,47.29,296140.0,30.9575,30.9641,30.9182,30.9575,296140.0
2017-04-21 14:40:00,47.28,47.29,47.19,47.21,323781.0,30.951,30.9575,30.8921,30.9052,323781.0
2017-04-21 14:45:00,47.2,47.24,47.2,47.21,283385.0,30.8986,30.9248,30.8986,30.9052,283385.0
2017-04-21 14:50:00,47.2,47.29,47.2,47.28,196179.0,30.8986,30.9575,30.8986,30.951,196179.0
2017-04-21 14:55:00,47.28,47.3,47.25,47.27,138886.0,30.951,30.9641,30.9313,30.9444,138886.0
2017-04-21 15:00:00,47.27,47.29,47.23,47.24,237974.0,30.9444,30.9575,30.9182,30.9248,237974.0
2017-04-21 15:05:00,47.24,47.25,47.2,47.22,188184.0,30.9248,30.9313,30.8986,30.9117,188184.0
2017-04-21 15:10:00,47.21,47.25,47.2,47.23,237555.0,30.9052,30.9313,30.8986,30.9182,237555.0
2017-04-21 15:15:00,47.23,47.24,47.2,47.23,213239.0,30.9182,30.9248,30.8986,30.9182,213239.0
2017-04-21 15:20:00,47.24,47.26,47.21,47.26,227899.0,30.9248,30.9379,30.9052,30.9379,227899.0
2017-04-21 15:25:00,47.25,47.26,47.22,47.23,224699.0,30.9313,30.9379,30.9117,30.9182,224699.0
2017-04-21 15:30:00,47.23,47.24,47.2,47.21,195441.0,30.9182,30.9248,30.8986,30.9052,195441.0
2017-04-21 15:35:00,47.22,47.25,47.2,47.22,292064.0,30.9117,30.9313,30.8986,30.9117,292064.0
2017-04-21 15:40:00,47.23,47.3,47.22,47.28,453203.0,30.9182,30.9641,30.9117,30.951,453203.0
2017-04-21 15:45:00,47.28,47.31,47.27,47.29,336246.0,30.951,30.9706,30.9444,30.9575,336246.0
2017-04-21 15:50:00,47.29,47.31,47.27,47.28,484955.0,30.9575,30.9706,30.9444,30.951,484955.0
2017-04-21 15:55:00,47.29,47.32,47.27,47.29,1065596.0,30.9575,30.9772,30.9444,30.9575,1065596.0
2017-04-24 09:30:00,47.13,47.3,47.02,47.05,986516.0,30.8528,30.9641,30.7808,30.8004,986516.0
2017-04-24 09:35:00,47.06,47.1,47.03,47.07,378070.0,30.807,30.8331,30.7873,30.8135,378070.0
2017-04-24 09:40:00,47.07,47.12,47.05,47.08,340547.0,30.8135,30.8462,30.8004,30.82,340547.0
2017-04-24 09:45:00,47.08,47.12,46.97,47.11,620344.0,30.82,30.8462,30.748,30.8397,620344.0
2017-04-24 09:50:00,47.12,47.13,47.08,47.12,328567.0,30.8462,30.8528,30.82,30.8462,328567.0
2017-04-24 09:55:00,47.13,47.13,47.03,47.1,362255.0,30.8528,30.8528,30.7873,30.8331,362255.0
2017-04-24 10:00:00,47.11,47.16,47.06,47.16,497595.0,30.8397,30.8724,30.807,30.8724,497595.0
2017-04-24 10:05:00,47.16,47.24,47.15,47.17,318941.0,30.8724,30.9248,30.8659,30.879,318941.0
2017-04-24 10:10:00,47.17,47.17,47.11,47.14,328858.0,30.879,30.879,30.8397,30.8593,328858.0
2017-04-24 10:15:00,47.14,47.21,47.14,47.2,263036.0,30.8593,30.9052,30.8593,30.8986,263036.0
2017-04-24 10:20:00,47.21,47.25,47.16,47.16,168225.0,30.9052,30.9313,30.8724,30.8724,168225.0
2017-04-24 10:25:00,47.17,47.2,47.15,47.18,183549.0,30.879,30.8986,30.8659,30.8855,183549.0
2017-04-24 10:30:00,47.18,47.22,47.16,47.21,191539.0,30.8855,30.9117,30.8724,30.9052,191539.0
2017-04-24 10:35:00,47.22,47.25,47.21,47.22,252135.0,30.9117,30.9313,30.9052,30.9117,252135.0
2017-04-24 10:40:00,47.21,47.25,47.19,47.24,235257.0,30.9052,30.9313,30.8921,30.9248,235257.0
2017-04-24 10:45:00,47.25,47.25,47.17,47.17,239930.0,30.9313,30.9313,30.879,30.879,239930.0
2017-04-24 10:50:00,47.17,47.25,47.15,47.25,277491.0,30.879,30.9313,30.8659,30.9313,277491.0
2017-04-24 10:55:00,47.25,47.29,47.24,47.27,236955.0,30.9313,30.9575,30.9248,30.9444,236955.0
2017-04-24 11:00:00,47.27,47.29,47.24,47.26,212298.0,30.9444,30.9575,30.9248,30.9379,212298.0
2017-04-24 11:05:00,47.26,47.36,47.25,47.34,275697.0,30.9379,31.0033,30.9313,30.9903,275697.0
2017-04-24 11:10:00,47.34,47.34,47.27,47.31,237181.0,30.9903,30.9903,30.9444,30.9706,237181.0
2017-04-24 11:15:00,47.31,47.32,47.26,47.28,187807.0,30.9706,30.9772,30.9379,30.951,187807.0
2017-04-24 11:20:00,47.28,47.31,47.27,47.28,168068.0,30.951,30.9706,30.9444,30.951,168068.0
2017-04-24 11:25:00,47.29,47.29,47.21,47.27,230360.0,30.9575,30.9575,30.9052,30.9444,230360.0
2017-04-24 11:30:00,47.28,47.28,47.24,47.25,156323.0,30.951,30.951,30.9248,30.9313,156323.0
2017-04-24 11:35:00,47.25,47.26,47.22,47.24,148275.0,30.9313,30.9379,30.9117,30.9248,148275.0
2017-04-24 11:40:00,47.25,47.25,47.22,47.24,112892.0,30.9313,30.9313,30.9117,30.9248,112892.0
2017-04-24 11:45:00,47.24,47.24,47.17,47.18,122475.0,30.9248,30.9248,30.879,30.8855,122475.0
2017-04-24 11:50:00,47.18,47.2,47.17,47.19,104309.0,30.8855,30.8986,30.879,30.8921,104309.0
2017-04-24 11:55:00,47.19,47.21,47.14,47.15,193106.0,30.8921,30.9052,30.8593,30.8659,193106.0
2017-04-24 12:00:00,47.15,47.16,47.12,47.15,173808.0,30.8659,30.8724,30.8462,30.8659,173808.0
2017-04-24 12:05:00,47.15,47.15,47.12,47.15,136152.0,30.8659,30.8659,30.8462,30.8659,136152.0
2017-04-24 12:10:00,47.15,47.16,47.12,47.13,167213.0,30.8659,30.8724,30.8462,30.8528,167213.0
2017-04-24 12:15:00,47.14,47.15,47.13,47.15,108095.0,30.8593,30.8659,30.8528,30.8659,108095.0
2017-04-24 12:20:00,47.15,47.15,47.08,47.09,181374.0,30.8659,30.8659,30.82,30.8266,181374.0
2017-04-24 12:25:00,47.09,47.11,47.03,47.03,377996.0,30.8266,30.8397,30.7873,30.7873,377996.0
2017-04-24 12:30:00,47.04,47.06,47.0,47.02,252343.0,30.7939,30.807,30.7677,30.7808,252343.0
2017-04-24 12:35:00,47.01,47.06,47.01,47.05,141706.0,30.7742,30.807,30.7742,30.8004,141706.0
2017-04-24 12:40:00,47.05,47.07,47.02,47.04,168187.0,30.8004,30.8135,30.7808,30.7939,168187.0
2017-04-24 12:45:00,47.03,47.04,47.02,47.02,62927.0,30.7873,30.7939,30.7808,30.7808,62927.0
2017-04-24 12:50:00,47.03,47.04,47.01,47.04,169394.0,30.7873,30.7939,30.7742,30.7939,169394.0
2017-04-24 12:55:00,47.04,47.04,47.0,47.02,178390.0,30.7939,30.7939,30.7677,30.7808,178390.0
2017-04-24 13:00:00,47.02,47.04,47.01,47.02,129250.0,30.7808,30.7939,30.7742,30.7808,129250.0
2017-04-24 13:05:00,47.03,47.04,47.02,47.03,92097.0,30.7873,30.7939,30.7808,30.7873,92097.0
2017-04-24 13:10:00,47.03,47.03,47.01,47.02,147224.0,30.7873,30.7873,30.7742,30.7808,147224.0
2017-04-24 13:15:00,47.02,47.03,47.0,47.03,146043.0,30.7808,30.7873,30.7677,30.7873,146043.0
2017-04-24 13:20:00,47.03,47.03,47.0,47.01,118062.0,30.7873,30.7873,30.7677,30.7742,118062.0
2017-04-24 13:25:00,47.02,47.04,47.01,47.04,104283.0,30.7808,30.7939,30.7742,30.7939,104283.0
2017-04-24 13:30:00,47.04,47.06,47.02,47.06,163966.0,30.7939,30.807,30.7808,30.807,163966.0
2017-04-24 13:35:00,47.05,47.05,47.02,47.02,126574.0,30.8004,30.8004,30.7808,30.7808,126574.0
2017-04-24 13:40:00,47.03,47.05,47.02,47.05,89737.0,30.7873,30.8004,30.7808,30.8004,89737.0
2017-04-24 13:45:00,47.05,47.05,47.02,47.05,130105.0,30.8004,30.8004,30.7808,30.8004,130105.0
2017-04-24 13:50:00,47.04,47.05,47.02,47.04,171458.0,30.7939,30.8004,30.7808,30.7939,171458.0
2017-04-24 13:55:00,47.05,47.08,47.02,47.07,206829.0,30.8004,30.82,30.7808,30.8135,206829.0
2017-04-24 14:00:00,47.07,47.07,47.01,47.02,267546.0,30.8135,30.8135,30.7742,30.7808,267546.0
2017-04-24 14:05:00,47.03,47.03,47.02,47.03,88868.0,30.7873,30.7873,30.7808,30.7873,88868.0
2017-04-24 14:10:00,47.03,47.07,47.02,47.07,303025.0,30.7873,30.8135,30.7808,30.8135,303025.0
2017-04-24 14:15:00,47.07,47.1,47.06,47.09,179034.0,30.8135,30.8331,30.807,30.8266,179034.0
2017-04-24 14:20:00,47.09,47.12,47.04,47.05,146678.0,30.8266,30.8462,30.7939,30.8004,146678.0
2017-04-24 14:25:00,47.04,47.05,46.97,46.97,389941.0,30.7939,30.8004,30.748,30.748,389941.0
2017-04-24 14:30:00,46.97,47.04,46.96,47.03,394733.0,30.748,30.7939,30.7415,30.7873,394733.0
2017-04-24 14:35:00,47.02,47.06,47.01,47.05,173129.0,30.7808,30.807,30.7742,30.8004,173129.0
2017-04-24 14:40:00,47.05,47.08,47.04,47.05,358167.0,30.8004,30.82,30.7939,30.8004,358167.0
2017-04-24 14:45:00,47.05,47.06,47.01,47.02,274649.0,30.8004,30.807,30.7742,30.7808,274649.0
2017-04-24 14:50:00,47.02,47.06,47.0,47.03,362973.0,30.7808,30.807,30.7677,30.7873,362973.0
2017-04-24 14:55:00,47.03,47.03,46.99,47.03,300918.0,30.7873,30.7873,30.7611,30.7873,300918.0
2017-04-24 15:00:00,47.03,47.07,47.02,47.05,365916.0,30.7873,30.8135,30.7808,30.8004,365916.0
2017-04-24 15:05:00,47.05,47.07,47.03,47.06,306001.0,30.8004,30.8135,30.7873,30.807,306001.0
2017-04-24 15:10:00,47.06,47.06,47.01,47.05,227236.0,30.807,30.807,30.7742,30.8004,227236.0
2017-04-24 15:15:00,47.05,47.07,47.03,47.06,185593.0,30.8004,30.8135,30.7873,30.807,185593.0
2017-04-24 15:20:00,47.05,47.09,47.05,47.05,225366.0,30.8004,30.8266,30.8004,30.8004,225366.0
2017-04-24 15:25:00,47.05,47.08,47.03,47.07,305994.0,30.8004,30.82,30.7873,30.8135,305994.0
2017-04-24 15:30:00,47.07,47.09,47.06,47.08,207716.0,30.8135,30.8266,30.807,30.82,207716.0
2017-04-24 15:35:00,47.08,47.08,47.03,47.05,232662.0,30.82,30.82,30.7873,30.8004,232662.0
2017-04-24 15:40:00,47.05,47.09,47.04,47.07,291461.0,30.8004,30.8266,30.7939,30.8135,291461.0
2017-04-24 15:45:00,47.08,47.09,47.03,47.08,350602.0,30.82,30.8266,30.7873,30.82,350602.0
2017-04-24 15:50:00,47.07,47.08,47.02,47.04,333886.0,30.8135,30.82,30.7808,30.7939,333886.0
2017-04-24 15:55:00,47.04,47.07,47.03,47.04,1300914.0,30.7939,30.8135,30.7873,30.7939,1300914.0
2017-04-25 09:30:00,46.96,46.99,46.76,46.77,940977.0,30.7415,30.7611,30.6106,30.6171,940977.0
2017-04-25 09:35:00,46.77,46.91,46.77,46.9,532961.0,30.6171,30.7088,30.6171,30.7022,532961.0
2017-04-25 09:40:00,46.9,47.0,46.89,46.98,542770.0,30.7022,30.7677,30.6957,30.7546,542770.0
2017-04-25 09:45:00,46.99,47.05,46.97,47.01,384754.0,30.7611,30.8004,30.748,30.7742,384754.0
2017-04-25 09:50:00,47.01,47.19,47.0,47.16,396246.0,30.7742,30.8921,30.7677,30.8724,396246.0
2017-04-25 09:55:00,47.16,47.24,47.1,47.13,320581.0,30.8724,30.9248,30.8331,30.8528,320581.0
2017-04-25 10:00:00,47.13,47.24,47.12,47.23,259071.0,30.8528,30.9248,30.8462,30.9182,259071.0
2017-04-25 10:05:00,47.24,47.27,47.19,47.25,221546.0,30.9248,30.9444,30.8921,30.9313,221546.0
2017-04-25 10:10:00,47.25,47.27,47.2,47.22,218536.0,30.9313,30.9444,30.8986,30.9117,218536.0
2017-04-25 10:15:00,47.22,47.22,47.17,47.22,181340.0,30.9117,30.9117,30.879,30.9117,181340.0
2017-04-25 10:20:00,47.22,47.22,47.15,47.15,242337.0,30.9117,30.9117,30.8659,30.8659,242337.0
2017-04-25 10:25:00,47.16,47.17,47.08,47.15,338215.0,30.8724,30.879,30.82,30.8659,338215.0
2017-04-25 10:30:00,47.16,47.17,47.1,47.15,474112.0,30.8724,30.879,30.8331,30.8659,474112.0
2017-04-25 10:35:00,47.15,47.23,47.14,47.21,279481.0,30.8659,30.9182,30.8593,30.9052,279481.0
2017-04-25 10:40:00,47.21,47.23,47.16,47.22,202976.0,30.9052,30.9182,30.8724,30.9117,202976.0
2017-04-25 10:45:00,47.22,47.27,47.19,47.25,455995.0,30.9117,30.9444,30.8921,30.9313,455995.0
2017-04-25 10:50:00,47.25,47.26,47.18,47.19,345476.0,30.9313,30.9379,30.8855,30.8921,345476.0
2017-04-25 10:55:00,47.19,47.19,47.1,47.12,196821.0,30.8921,30.8921,30.8331,30.8462,196821.0
2017-04-25 11:00:00,47.12,47.13,47.1,47.12,166047.0,30.8462,30.8528,30.8331,30.8462,166047.0
2017-04-25 11:05:00,47.11,47.12,47.05,47.05,195565.0,30.8397,30.8462,30.8004,30.8004,195565.0
2017-04-25 11:10:00,47.05,47.07,47.03,47.05,331707.0,30.8004,30.8135,30.7873,30.8004,331707.0
2017-04-25 11:15:00,47.05,47.05,47.01,47.05,233080.0,30.8004,30.8004,30.7742,30.8004,233080.0
2017-04-25 11:20:00,47.05,47.05,47.01,47.01,201991.0,30.8004,30.8004,30.7742,30.7742,201991.0
2017-04-25 11:25:00,47.01,47.04,47.0,47.03,133950.0,30.7742,30.7939,30.7677,30.7873,133950.0
2017-04-25 11:30:00,47.04,47.04,46.97,46.98,363629.0,30.7939,30.7939,30.748,30.7546,363629.0
2017-04-25 11:35:00,46.98,46.99,46.96,46.98,150549.0,30.7546,30.7611,30.7415,30.7546,150549.0
2017-04-25 11:40:00,46.97,46.97,46.94,46.95,177234.0,30.748,30.748,30.7284,30.7349,177234.0
2017-04-25 11:45:00,46.96,46.97,46.93,46.93,171649.0,30.7415,30.748,30.7219,30.7219,171649.0
2017-04-25 11:50:00,46.93,46.94,46.88,46.88,286876.0,30.7219,30.7284,30.6891,30.6891,286876.0
2017-04-25 11:55:00,46.89,46.89,46.85,46.89,344443.0,30.6957,30.6957,30.6695,30.6957,344443.0
2017-04-25 12:00:00,46.88,46.89,46.87,46.89,273318.0,30.6891,30.6957,30.6826,30.6957,273318.0
2017-04-25 12:05:00,46.89,46.93,46.88,46.89,213613.0,30.6957,30.7219,30.6891,30.6957,213613.0
2017-04-25 12:10:00,46.89,46.9,46.82,46.82,308510.0,30.6957,30.7022,30.6498,30.6498,308510.0
2017-04-25 12:15:00,46.82,46.9,46.81,46.84,315624.0,30.6498,30.7022,30.6433,30.6629,315624.0
2017-04-25 12:20:00,46.84,46.88,46.84,46.84,207206.0,30.6629,30.6891,30.6629,30.6629,207206.0
2017-04-25 12:25:00,46.84,46.85,46.82,46.84,130582.0,30.6629,30.6695,30.6498,30.6629,130582.0
2017-04-25 12:30:00,46.84,46.85,46.81,46.82,186656.0,30.6629,30.6695,30.6433,30.6498,186656.0
2017-04-25 12:35:00,46.82,46.82,46.76,46.8,258789.0,30.6498,30.6498,30.6106,30.6368,258789.0
2017-04-25 12:40:00,46.8,46.81,46.75,46.76,294363.0,30.6368,30.6433,30.604,30.6106,294363.0
2017-04-25 12:45:00,46.76,46.77,46.7,46.72,357511.0,30.6106,30.6171,30.5713,30.5844,357511.0
2017-04-25 12:50:00,46.72,46.73,46.67,46.69,218225.0,30.5844,30.5909,30.5516,30.5647,218225.0
2017-04-25 12:55:00,46.68,46.71,46.66,46.7,271824.0,30.5582,30.5778,30.5451,30.5713,271824.0
2017-04-25 13:00:00,46.7,46.73,46.68,46.68,199186.0,30.5713,30.5909,30.5582,30.5582,199186.0
2017-04-25 13:05:00,46.68,46.72,46.66,46.69,310325.0,30.5582,30.5844,30.5451,30.5647,310325.0
2017-04-25 13:10:00,46.68,46.69,46.65,46.68,294000.0,30.5582,30.5647,30.5386,30.5582,294000.0
2017-04-25 13:15:00,46.68,46.7,46.66,46.69,170569.0,30.5582,30.5713,30.5451,30.5647,170569.0
2017-04-25 13:20:00,46.68,46.7,46.65,46.65,209546.0,30.5582,30.5713,30.5386,30.5386,209546.0
2017-04-25 13:25:00,46.65,46.72,46.65,46.7,304621.0,30.5386,30.5844,30.5386,30.5713,304621.0
2017-04-25 13:30:00,46.7,46.79,46.7,46.75,212618.0,30.5713,30.6302,30.5713,30.604,212618.0
2017-04-25 13:35:00,46.74,46.77,46.72,46.72,175597.0,30.5975,30.6171,30.5844,30.5844,175597.0
2017-04-25 13:40:00,46.72,46.76,46.68,46.76,210378.0,30.5844,30.6106,30.5582,30.6106,210378.0
2017-04-25 13:45:00,46.76,46.78,46.73,46.77,200939.0,30.6106,30.6237,30.5909,30.6171,200939.0
2017-04-25 13:50:00,46.77,46.79,46.74,46.76,145281.0,30.6171,30.6302,30.5975,30.6106,145281.0
2017-04-25 13:55:00,46.76,46.76,46.73,46.75,207170.0,30.6106,30.6106,30.5909,30.604,207170.0
2017-04-25 14:00:00,46.74,46.76,46.73,46.75,183033.0,30.5975,30.6106,30.5909,30.604,183033.0
2017-04-25 14:05:00,46.75,46.77,46.73,46.75,224012.0,30.604,30.6171,30.5909,30.604,224012.0
2017-04-25 14:10:00,46.75,46.76,46.73,46.73,256959.0,30.604,30.6106,30.5909,30.5909,256959.0
2017-04-25 14:15:00,46.73,46.74,46.68,46.7,338289.0,30.5909,30.5975,30.5582,30.5713,338289.0
2017-04-25 14:20:00,46.7,46.7,46.67,46.68,198919.0,30.5713,30.5713,30.5516,30.5582,198919.0
2017-04-25 14:25:00,46.68,46.68,46.62,46.65,453771.0,30.5582,30.5582,30.5189,30.5386,453771.0
2017-04-25 14:30:00,46.64,46.66,46.63,46.63,397630.0,30.532,30.5451,30.5255,30.5255,397630.0
2017-04-25 14:35:00,46.64,46.65,46.62,46.62,439415.0,30.532,30.5386,30.5189,30.5189,439415.0
2017-04-25 14:40:00,46.63,46.64,46.59,46.61,491641.0,30.5255,30.532,30.4993,30.5124,491641.0
2017-04-25 14:45:00,46.61,46.67,46.61,46.66,339233.0,30.5124,30.5516,30.5124,30.5451,339233.0
2017-04-25 14:50:00,46.66,46.68,46.65,46.67,199743.0,30.5451,30.5582,30.5386,30.5516,199743.0
2017-04-25 14:55:00,46.66,46.68,46.63,46.64,210912.0,30.5451,30.5582,30.5255,30.532,210912.0
2017-04-25 15:00:00,46.65,46.65,46.58,46.64,373894.0,30.5386,30.5386,30.4927,30.532,373894.0
2017-04-25 15:05:00,46.63,46.68,46.6,46.68,425420.0,30.5255,30.5582,30.5058,30.5582,425420.0
2017-04-25 15:10:00,46.67,46.68,46.64,46.68,292845.0,30.5516,30.5582,30.532,30.5582,292845.0
2017-04-25 15:15:00,46.68,46.71,46.67,46.68,458568.0,30.5582,30.5778,30.5516,30.5582,458568.0
2017-04-25 15:20:00,46.69,46.71,46.67,46.7,380724.0,30.5647,30.5778,30.5516,30.5713,380724.0
2017-04-25 15:25:00,46.7,46.74,46.66,46.74,604036.0,30.5713,30.5975,30.5451,30.5975,604036.0
2017-04-25 15:30:00,46.74,46.76,46.69,46.75,425541.0,30.5975,30.6106,30.5647,30.604,425541.0
2017-04-25 15:35:00,46.75,46.83,46.73,46.82,475494.0,30.604,30.6564,30.5909,30.6498,475494.0
2017-04-25 15:40:00,46.82,46.88,46.76,46.8,435272.0,30.6498,30.6891,30.6106,30.6368,435272.0
2017-04-25 15:45:00,46.8,46.81,46.76,46.8,581854.0,30.6368,30.6433,30.6106,30.6368,581854.0
2017-04-25 15:50:00,46.8,46.8,46.73,46.73,730505.0,30.6368,30.6368,30.5909,30.5909,730505.0
2017-04-25 15:55:00,46.73,46.78,46.68,46.69,1695635.0,30.5909,30.6237,30.5582,30.5647,1695635.0
2017-04-26 09:30:00,46.75,46.88,46.62,46.8,803576.0,30.604,30.6891,30.5189,30.6368,803576.0
2017-04-26 09:35:00,46.8,46.84,46.74,46.81,478070.0,30.6368,30.6629,30.5975,30.6433,478070.0
2017-04-26 09:40:00,46.8,46.82,46.74,46.82,519646.0,30.6368,30.6498,30.5975,30.6498,519646.0
2017-04-26 09:45:00,46.82,46.85,46.78,46.79,447118.0,30.6498,30.6695,30.6237,30.6302,447118.0
2017-04-26 09:50:00,46.79,46.86,46.78,46.86,314998.0,30.6302,30.676,30.6237,30.676,314998.0
2017-04-26 09:55:00,46.86,46.99,46.84,46.98,501400.0,30.676,30.7611,30.6629,30.7546,501400.0
2017-04-26 10:00:00,46.98,47.03,46.95,46.98,531252.0,30.7546,30.7873,30.7349,30.7546,531252.0
2017-04-26 10:05:00,46.98,47.04,46.95,47.03,269498.0,30.7546,30.7939,30.7349,30.7873,269498.0
2017-04-26 10:10:00,47.03,47.05,47.0,47.04,232825.0,30.7873,30.8004,30.7677,30.7939,232825.0
2017-04-26 10:15:00,47.04,47.04,47.0,47.03,146463.0,30.7939,30.7939,30.7677,30.7873,146463.0
2017-04-26 10:20:00,47.03,47.05,46.99,47.03,157340.0,30.7873,30.8004,30.7611,30.7873,157340.0
2017-04-26 10:25:00,47.04,47.05,46.97,46.99,448300.0,30.7939,30.8004,30.748,30.7611,448300.0
2017-04-26 10:30:00,47.0,47.02,46.97,46.98,358532.0,30.7677,30.7808,30.748,30.7546,358532.0
2017-04-26 10:35:00,46.98,47.05,46.97,47.01,337457.0,30.7546,30.8004,30.748,30.7742,337457.0
2017-04-26 10:40:00,47.01,47.04,46.98,47.02,179800.0,30.7742,30.7939,30.7546,30.7808,179800.0
2017-04-26 10:45:00,47.02,47.04,46.98,46.99,139464.0,30.7808,30.7939,30.7546,30.7611,139464.0
2017-04-26 10:50:00,46.99,47.04,46.98,47.02,142577.0,30.7611,30.7939,30.7546,30.7808,142577.0
2017-04-26 10:55:00,47.02,47.03,46.99,47.01,365650.0,30.7808,30.7873,30.7611,30.7742,365650.0
2017-04-26 11:00:00,47.0,47.03,46.98,46.99,223871.0,30.7677,30.7873,30.7546,30.7611,223871.0
2017-04-26 11:05:00,47.0,47.04,46.96,47.04,793423.0,30.7677,30.7939,30.7415,30.7939,793423.0
2017-04-26 11:10:00,47.03,47.12,47.02,47.11,254012.0,30.7873,30.8462,30.7808,30.8397,254012.0
2017-04-26 11:15:00,47.11,47.15,47.1,47.14,211206.0,30.8397,30.8659,30.8331,30.8593,211206.0
2017-04-26 11:20:00,47.14,47.21,47.14,47.18,205698.0,30.8593,30.9052,30.8593,30.8855,205698.0
2017-04-26 11:25:00,47.18,47.2,47.16,47.18,332956.0,30.8855,30.8986,30.8724,30.8855,332956.0
2017-04-26 11:30:00,47.18,47.22,47.13,47.22,238786.0,30.8855,30.9117,30.8528,30.9117,238786.0
2017-04-26 11:35:00,47.21,47.25,47.19,47.22,217706.0,30.9052,30.9313,30.8921,30.9117,217706.0
2017-04-26 11:40:00,47.23,47.24,47.2,47.21,135965.0,30.9182,30.9248,30.8986,30.9052,135965.0
2017-04-26 11:45:00,47.21,47.21,47.08,47.09,281143.0,30.9052,30.9052,30.82,30.8266,281143.0
2017-04-26 11:50:00,47.09,47.13,47.08,47.1,299853.0,30.8266,30.8528,30.82,30.8331,299853.0
2017-04-26 11:55:00,47.11,47.15,47.09,47.12,128523.0,30.8397,30.8659,30.8266,30.8462,128523.0
2017-04-26 12:00:00,47.11,47.12,47.08,47.08,151880.0,30.8397,30.8462,30.82,30.82,151880.0
2017-04-26 12:05:00,47.09,47.17,47.08,47.16,147989.0,30.8266,30.879,30.82,30.8724,147989.0
2017-04-26 12:10:00,47.16,47.21,47.15,47.21,243665.0,30.8724,30.9052,30.8659,30.9052,243665.0
2017-04-26 12:15:00,47.2,47.22,47.17,47.22,126318.0,30.8986,30.9117,30.879,30.9117,126318.0
2017-04-26 12:20:00,47.22,47.22,47.15,47.15,187396.0,30.9117,30.9117,30.8659,30.8659,187396.0
2017-04-26 12:25:00,47.16,47.19,47.14,47.14,208167.0,30.8724,30.8921,30.8593,30.8593,208167.0
2017-04-26 12:30:00,47.15,47.19,47.14,47.19,167926.0,30.8659,30.8921,30.8593,30.8921,167926.0
2017-04-26 12:35:00,47.19,47.2,47.13,47.16,162831.0,30.8921,30.8986,30.8528,30.8724,162831.0
2017-04-26 12:40:00,47.16,47.29,47.15,47.28,301218.0,30.8724,30.9575,30.8659,30.951,301218.0
2017-04-26 12:45:00,47.29,47.35,47.21,47.24,489746.0,30.9575,30.9968,30.9052,30.9248,489746.0
2017-04-26 12:50:00,47.23,47.24,47.17,47.23,211238.0,30.9182,30.9248,30.879,30.9182,211238.0
2017-04-26 12:55:00,47.23,47.27,47.2,47.26,130307.0,30.9182,30.9444,30.8986,30.9379,130307.0
2017-04-26 13:00:00,47.27,47.28,47.23,47.27,110594.0,30.9444,30.951,30.9182,30.9444,110594.0
2017-04-26 13:05:00,47.26,47.28,47.23,47.28,154610.0,30.9379,30.951,30.9182,30.951,154610.0
2017-04-26 13:10:00,47.28,47.3,47.27,47.29,172789.0,30.951,30.9641,30.9444,30.9575,172789.0
2017-04-26 13:15:00,47.28,47.3,47.27,47.3,229537.0,30.951,30.9641,30.9444,30.9641,229537.0
2017-04-26 13:20:00,47.3,47.34,47.29,47.29,282546.0,30.9641,30.9903,30.9575,30.9575,282546.0
2017-04-26 13:25:00,47.29,47.37,47.29,47.32,251543.0,30.9575,31.0099,30.9575,30.9772,251543.0
2017-04-26 13:30:00,47.33,47.35,47.32,47.32,145217.0,30.9837,30.9968,30.9772,30.9772,145217.0
2017-04-26 13:35:00,47.33,47.33,47.27,47.27,297439.0,30.9837,30.9837,30.9444,30.9444,297439.0
2017-04-26 13:40:00,47.28,47.31,47.24,47.28,363733.0,30.951,30.9706,30.9248,30.951,363733.0
2017-04-26 13:45:00,47.28,47.32,47.18,47.23,236502.0,30.951,30.9772,30.8855,30.9182,236502.0
2017-04-26 13:50:00,47.23,47.28,47.22,47.28,168619.0,30.9182,30.951,30.9117,30.951,168619.0
2017-04-26 13:55:00,47.28,47.34,47.27,47.32,226961.0,30.951,30.9903,30.9444,30.9772,226961.0
2017-04-26 14:00:00,47.32,47.41,47.31,47.41,259177.0,30.9772,31.0361,30.9706,31.0361,259177.0
2017-04-26 14:05:00,47.41,47.41,47.38,47.4,201221.0,31.0361,31.0361,31.0164,31.0295,201221.0
2017-04-26 14:10:00,47.39,47.4,47.36,47.37,240873.0,31.023,31.0295,31.0033,31.0099,240873.0
2017-04-26 14:15:00,47.37,47.39,47.3,47.32,618889.0,31.0099,31.023,30.9641,30.9772,618889.0
2017-04-26 14:20:00,47.32,47.33,47.25,47.3,398708.0,30.9772,30.9837,30.9313,30.9641,398708.0
2017-04-26 14:25:00,47.3,47.33,47.28,47.32,222837.0,30.9641,30.9837,30.951,30.9772,222837.0
2017-04-26 14:30:00,47.32,47.32,47.27,47.28,351586.0,30.9772,30.9772,30.9444,30.951,351586.0
2017-04-26 14:35:00,47.29,47.31,47.28,47.29,161170.0,30.9575,30.9706,30.951,30.9575,161170.0
2017-04-26 14:40:00,47.29,47.32,47.28,47.3,158071.0,30.9575,30.9772,30.951,30.9641,158071.0
2017-04-26 14:45:00,47.3,47.35,47.3,47.34,372376.0,30.9641,30.9968,30.9641,30.9903,372376.0
2017-04-26 14:50:00,47.34,47.37,47.31,47.32,700855.0,30.9903,31.0099,30.9706,30.9772,700855.0
2017-04-26 14:55:00,47.33,47.39,47.32,47.39,127051.0,30.9837,31.023,30.9772,31.023,127051.0
2017-04-26 15:00:00,47.39,47.39,47.36,47.39,288454.0,31.023,31.023,31.0033,31.023,288454.0
2017-04-26 15:05:00,47.38,47.44,47.38,47.44,259772.0,31.0164,31.0557,31.0164,31.0557,259772.0
2017-04-26 15:10:00,47.44,47.44,47.4,47.41,215128.0,31.0557,31.0557,31.0295,31.0361,215128.0
2017-04-26 15:15:00,47.4,47.44,47.4,47.41,234444.0,31.0295,31.0557,31.0295,31.0361,234444.0
2017-04-26 15:20:00,47.41,47.46,47.38,47.46,396573.0,31.0361,31.0688,31.0164,31.0688,396573.0
2017-04-26 15:25:00,47.46,47.46,47.43,47.46,333750.0,31.0688,31.0688,31.0492,31.0688,333750.0
2017-04-26 15:30:00,47.46,47.53,47.43,47.48,675561.0,31.0688,31.1146,31.0492,31.0819,675561.0
2017-04-26 15:35:00,47.48,47.49,47.41,47.41,580290.0,31.0819,31.0884,31.0361,31.0361,580290.0
2017-04-26 15:40:00,47.41,47.42,47.37,47.38,390825.0,31.0361,31.0426,31.0099,31.0164,390825.0
2017-04-26 15:45:00,47.37,47.38,47.28,47.31,485149.0,31.0099,31.0164,30.951,30.9706,485149.0
2017-04-26 15:50:00,47.31,47.32,47.29,47.3,589121.0,30.9706,30.9772,30.9575,30.9641,589121.0
2017-04-26 15:55:00,47.3,47.39,47.28,47.36,1698540.0,30.9641,31.023,30.951,31.0033,1698540.0
2017-04-27 09:30:00,47.36,47.39,47.22,47.27,326148.0,31.0033,31.023,30.9117,30.9444,326148.0
2017-04-27 09:35:00,47.27,47.3,47.16,47.26,264759.0,30.9444,30.9641,30.8724,30.9379,264759.0
2017-04-27 09:40:00,47.27,47.38,47.26,47.3,248198.0,30.9444,31.0164,30.9379,30.9641,248198.0
2017-04-27 09:45:00,47.3,47.34,47.18,47.19,240725.0,30.9641,30.9903,30.8855,30.8921,240725.0
2017-04-27 09:50:00,47.19,47.28,47.15,47.24,205114.0,30.8921,30.951,30.8659,30.9248,205114.0
2017-04-27 09:55:00,47.25,47.28,47.18,47.21,269386.0,30.9313,30.951,30.8855,30.9052,269386.0
2017-04-27 10:00:00,47.21,47.21,47.12,47.18,270506.0,30.9052,30.9052,30.8462,30.8855,270506.0
2017-04-27 10:05:00,47.17,47.17,47.11,47.16,170094.0,30.879,30.879,30.8397,30.8724,170094.0
2017-04-27 10:10:00,47.16,47.24,47.13,47.2,177028.0,30.8724,30.9248,30.8528,30.8986,177028.0
2017-04-27 10:15:00,47.2,47.23,47.18,47.2,120954.0,30.8986,30.9182,30.8855,30.8986,120954.0
2017-04-27 10:20:00,47.19,47.21,47.14,47.19,144548.0,30.8921,30.9052,30.8593,30.8921,144548.0
2017-04-27 10:25:00,47.19,47.23,47.16,47.19,149982.0,30.8921,30.9182,30.8724,30.8921,149982.0
2017-04-27 10:30:00,47.19,47.2,47.15,47.18,119942.0,30.8921,30.8986,30.8659,30.8855,119942.0
2017-04-27 10:35:00,47.18,47.19,47.02,47.04,276669.0,30.8855,30.8921,30.7808,30.7939,276669.0
2017-04-27 10:40:00,47.04,47.05,46.97,46.99,246126.0,30.7939,30.8004,30.748,30.7611,246126.0
2017-04-27 10:45:00,46.98,47.0,46.88,46.91,199230.0,30.7546,30.7677,30.6891,30.7088,199230.0
2017-04-27 10:50:00,46.91,46.99,46.9,46.99,165882.0,30.7088,30.7611,30.7022,30.7611,165882.0
2017-04-27 10:55:00,46.99,47.0,46.91,46.96,179938.0,30.7611,30.7677,30.7088,30.7415,179938.0
2017-04-27 11:00:00,46.95,46.98,46.93,46.96,187504.0,30.7349,30.7546,30.7219,30.7415,187504.0
2017-04-27 11:05:00,46.95,47.02,46.94,46.95,231602.0,30.7349,30.7808,30.7284,30.7349,231602.0
2017-04-27 11:10:00,46.95,47.0,46.92,46.97,165004.0,30.7349,30.7677,30.7153,30.748,165004.0
2017-04-27 11:15:00,46.98,47.01,46.95,46.99,124422.0,30.7546,30.7742,30.7349,30.7611,124422.0
2017-04-27 11:20:00,46.98,47.01,46.93,46.95,134495.0,30.7546,30.7742,30.7219,30.7349,134495.0
2017-04-27 11:25:00,46.95,46.96,46.91,46.92,123888.0,30.7349,30.7415,30.7088,30.7153,123888.0
2017-04-27 11:30:00,46.92,46.95,46.91,46.93,104257.0,30.7153,30.7349,30.7088,30.7219,104257.0
2017-04-27 11:35:00,46.93,46.93,46.88,46.91,215066.0,30.7219,30.7219,30.6891,30.7088,215066.0
2017-04-27 11:40:00,46.91,46.92,46.89,46.92,113455.0,30.7088,30.7153,30.6957,30.7153,113455.0
2017-04-27 11:45:00,46.92,46.95,46.9,46.91,137339.0,30.7153,30.7349,30.7022,30.7088,137339.0
2017-04-27 11:50:00,46.91,46.94,46.9,46.91,205139.0,30.7088,30.7284,30.7022,30.7088,205139.0
2017-04-27 11:55:00,46.9,46.9,46.77,46.77,334698.0,30.7022,30.7022,30.6171,30.6171,334698.0
2017-04-27 12:00:00,46.78,46.84,46.77,46.83,228048.0,30.6237,30.6629,30.6171,30.6564,228048.0
2017-04-27 12:05:00,46.83,46.84,46.78,46.82,236872.0,30.6564,30.6629,30.6237,30.6498,236872.0
2017-04-27 12:10:00,46.82,46.83,46.79,46.8,244257.0,30.6498,30.6564,30.6302,30.6368,244257.0
2017-04-27 12:15:00,46.8,46.82,46.78,46.8,135830.0,30.6368,30.6498,30.6237,30.6368,135830.0
2017-04-27 12:20:00,46.79,46.81,46.78,46.8,118838.0,30.6302,30.6433,30.6237,30.6368,118838.0
2017-04-27 12:25:00,46.79,46.84,46.79,46.82,218001.0,30.6302,30.6629,30.6302,30.6498,218001.0
2017-04-27 12:30:00,46.82,46.83,46.8,46.83,56571.0,30.6498,30.6564,30.6368,30.6564,56571.0
2017-04-27 12:35:00,46.82,46.85,46.8,46.81,146587.0,30.6498,30.6695,30.6368,30.6433,146587.0
2017-04-27 12:40:00,46.81,46.86,46.79,46.84,69659.0,30.6433,30.676,30.6302,30.6629,69659.0
2017-04-27 12:45:00,46.85,46.87,46.81,46.85,110062.0,30.6695,30.6826,30.6433,30.6695,110062.0
2017-04-27 12:50:00,46.84,46.86,46.83,46.86,106272.0,30.6629,30.676,30.6564,30.676,106272.0
2017-04-27 12:55:00,46.86,47.0,46.84,47.0,275785.0,30.676,30.7677,30.6629,30.7677,275785.0
2017-04-27 13:00:00,47.0,47.01,46.94,46.95,180156.0,30.7677,30.7742,30.7284,30.7349,180156.0
2017-04-27 13:05:00,46.96,46.97,46.93,46.94,104574.0,30.7415,30.748,30.7219,30.7284,104574.0
2017-04-27 13:10:00,46.94,46.96,46.91,46.92,103551.0,30.7284,30.7415,30.7088,30.7153,103551.0
2017-04-27 13:15:00,46.92,46.93,46.9,46.92,138967.0,30.7153,30.7219,30.7022,30.7153,138967.0
2017-04-27 13:20:00,46.91,46.93,46.9,46.91,108925.0,30.7088,30.7219,30.7022,30.7088,108925.0
2017-04-27 13:25:00,46.91,46.92,46.9,46.9,92349.0,30.7088,30.7153,30.7022,30.7022,92349.0
2017-04-27 13:30:00,46.9,46.92,46.9,46.92,107918.0,30.7022,30.7153,30.7022,30.7153,107918.0
2017-04-27 13:35:00,46.92,46.94,46.91,46.92,90131.0,30.7153,30.7284,30.7088,30.7153,90131.0
2017-04-27 13:40:00,46.93,46.93,46.87,46.88,146536.0,30.7219,30.7219,30.6826,30.6891,146536.0
2017-04-27 13:45:00,46.88,46.89,46.85,46.86,77697.0,30.6891,30.6957,30.6695,30.676,77697.0
2017-04-27 13:50:00,46.86,46.88,46.85,46.88,99156.0,30.676,30.6891,30.6695,30.6891,99156.0
2017-04-27 13:55:00,46.88,46.9,46.87,46.9,117225.0,30.6891,30.7022,30.6826,30.7022,117225.0
2017-04-27 14:00:00,46.89,46.9,46.87,46.88,144302.0,30.6957,30.7022,30.6826,30.6891,144302.0
2017-04-27 14:05:00,46.88,46.91,46.87,46.9,116185.0,30.6891,30.7088,30.6826,30.7022,116185.0
2017-04-27 14:10:00,46.9,46.9,46.85,46.85,232199.0,30.7022,30.7022,30.6695,30.6695,232199.0
2017-04-27 14:15:00,46.86,46.86,46.83,46.83,121781.0,30.676,30.676,30.6564,30.6564,121781.0
2017-04-27 14:20:00,46.83,46.89,46.83,46.87,183923.0,30.6564,30.6957,30.6564,30.6826,183923.0
2017-04-27 14:25:00,46.86,46.87,46.81,46.84,579046.0,30.676,30.6826,30.6433,30.6629,579046.0
2017-04-27 14:30:00,46.84,46.84,46.82,46.84,107148.0,30.6629,30.6629,30.6498,30.6629,107148.0
2017-04-27 14:35:00,46.84,46.84,46.82,46.83,94170.0,30.6629,30.6629,30.6498,30.6564,94170.0
2017-04-27 14:40:00,46.83,46.84,46.82,46.84,109765.0,30.6564,30.6629,30.6498,30.6629,109765.0
2017-04-27 14:45:00,46.84,46.84,46.81,46.81,119365.0,30.6629,30.6629,30.6433,30.6433,119365.0
2017-04-27 14:50:00,46.82,46.82,46.79,46.8,189134.0,30.6498,30.6498,30.6302,30.6368,189134.0
2017-04-27 14:55:00,46.79,46.81,46.78,46.79,147099.0,30.6302,30.6433,30.6237,30.6302,147099.0
2017-04-27 15:00:00,46.78,46.8,46.78,46.79,173770.0,30.6237,30.6368,30.6237,30.6302,173770.0
2017-04-27 15:05:00,46.79,46.79,46.7,46.71,339579.0,30.6302,30.6302,30.5713,30.5778,339579.0
2017-04-27 15:10:00,46.7,46.71,46.69,46.7,196797.0,30.5713,30.5778,30.5647,30.5713,196797.0
2017-04-27 15:15:00,46.69,46.7,46.68,46.7,148605.0,30.5647,30.5713,30.5582,30.5713,148605.0
2017-04-27 15:20:00,46.7,46.73,46.69,46.69,199570.0,30.5713,30.5909,30.5647,30.5647,199570.0
2017-04-27 15:25:00,46.69,46.74,46.69,46.73,175596.0,30.5647,30.5975,30.5647,30.5909,175596.0
2017-04-27 15:30:00,46.72,46.73,46.7,46.7,175322.0,30.5844,30.5909,30.5713,30.5713,175322.0
2017-04-27 15:35:00,46.7,46.72,46.7,46.7,193184.0,30.5713,30.5844,30.5713,30.5713,193184.0
2017-04-27 15:40:00,46.71,46.72,46.7,46.72,263801.0,30.5778,30.5844,30.5713,30.5844,263801.0
2017-04-27 15:45:00,46.72,46.73,46.7,46.7,244626.0,30.5844,30.5909,30.5713,30.5713,244626.0
2017-04-27 15:50:00,46.7,46.72,46.69,46.69,607367.0,30.5713,30.5844,30.5647,30.5647,607367.0
2017-04-27 15:55:00,46.7,46.7,46.66,46.68,1001157.0,30.5713,30.5713,30.5451,30.5582,1001157.0
2017-04-28 09:30:00,46.64,46.64,46.27,46.41,1226438.0,30.532,30.532,30.2898,30.3814,1226438.0
2017-04-28 09:35:00,46.41,46.41,46.13,46.13,872957.0,30.3814,30.3814,30.1981,30.1981,872957.0
2017-04-28 09:40:00,46.14,46.3,46.1,46.23,658151.0,30.2047,30.3094,30.1785,30.2636,658151.0
2017-04-28 09:45:00,46.23,46.25,46.15,46.21,347964.0,30.2636,30.2767,30.2112,30.2505,347964.0
2017-04-28 09:50:00,46.21,46.23,46.15,46.16,374420.0,30.2505,30.2636,30.2112,30.2178,374420.0
2017-04-28 09:55:00,46.17,46.18,46.12,46.14,370763.0,30.2243,30.2309,30.1916,30.2047,370763.0
2017-04-28 10:00:00,46.15,46.15,46.1,46.11,632903.0,30.2112,30.2112,30.1785,30.1851,632903.0
2017-04-28 10:05:00,46.11,46.19,46.11,46.14,206583.0,30.1851,30.2374,30.1851,30.2047,206583.0
2017-04-28 10:10:00,46.14,46.21,46.14,46.15,296776.0,30.2047,30.2505,30.2047,30.2112,296776.0
2017-04-28 10:15:00,46.15,46.19,46.14,46.17,223780.0,30.2112,30.2374,30.2047,30.2243,223780.0
2017-04-28 10:20:00,46.17,46.23,46.16,46.21,162636.0,30.2243,30.2636,30.2178,30.2505,162636.0
2017-04-28 10:25:00,46.2,46.29,46.2,46.29,186309.0,30.244,30.3029,30.244,30.3029,186309.0
2017-04-28 10:30:00,46.29,46.35,46.27,46.34,272131.0,30.3029,30.3422,30.2898,30.3356,272131.0
2017-04-28 10:35:00,46.33,46.39,46.31,46.39,229438.0,30.3291,30.3684,30.316,30.3684,229438.0
2017-04-28 10:40:00,46.39,46.44,46.38,46.44,184020.0,30.3684,30.4011,30.3618,30.4011,184020.0
2017-04-28 10:45:00,46.44,46.48,46.42,46.42,135336.0,30.4011,30.4273,30.388,30.388,135336.0
2017-04-28 10:50:00,46.42,46.44,46.39,46.43,186295.0,30.388,30.4011,30.3684,30.3945,186295.0
2017-04-28 10:55:00,46.43,46.43,46.36,46.38,155801.0,30.3945,30.3945,30.3487,30.3618,155801.0
2017-04-28 11:00:00,46.38,46.38,46.31,46.36,237507.0,30.3618,30.3618,30.316,30.3487,237507.0
2017-04-28 11:05:00,46.36,46.37,46.31,46.37,158216.0,30.3487,30.3553,30.316,30.3553,158216.0
2017-04-28 11:10:00,46.37,46.37,46.3,46.34,171804.0,30.3553,30.3553,30.3094,30.3356,171804.0
2017-04-28 11:15:00,46.34,46.34,46.27,46.29,228037.0,30.3356,30.3356,30.2898,30.3029,228037.0
2017-04-28 11:20:00,46.3,46.37,46.29,46.35,146938.0,30.3094,30.3553,30.3029,30.3422,146938.0
2017-04-28 11:25:00,46.35,46.38,46.32,46.32,153619.0,30.3422,30.3618,30.3225,30.3225,153619.0
2017-04-28 11:30:00,46.32,46.33,46.27,46.31,206884.0,30.3225,30.3291,30.2898,30.316,206884.0
2017-04-28 11:35:00,46.3,46.31,46.26,46.26,104374.0,30.3094,30.316,30.2833,30.2833,104374.0
2017-04-28 11:40:00,46.27,46.28,46.25,46.26,139870.0,30.2898,30.2963,30.2767,30.2833,139870.0
2017-04-28 11:45:00,46.26,46.26,46.23,46.25,159746.0,30.2833,30.2833,30.2636,30.2767,159746.0
2017-04-28 11:50:00,46.24,46.25,46.22,46.23,113893.0,30.2702,30.2767,30.2571,30.2636,113893.0
2017-04-28 11:55:00,46.22,46.24,46.22,46.24,107053.0,30.2571,30.2702,30.2571,30.2702,107053.0
2017-04-28 12:00:00,46.23,46.25,46.2,46.21,159484.0,30.2636,30.2767,30.244,30.2505,159484.0
2017-04-28 12:05:00,46.2,46.22,46.2,46.22,136633.0,30.244,30.2571,30.244,30.2571,136633.0
2017-04-28 12:10:00,46.21,46.22,46.17,46.17,214655.0,30.2505,30.2571,30.2243,30.2243,214655.0
2017-04-28 12:15:00,46.17,46.19,46.1,46.1,298532.0,30.2243,30.2374,30.1785,30.1785,298532.0
2017-04-28 12:20:00,46.11,46.15,46.09,46.14,352707.0,30.1851,30.2112,30.172,30.2047,352707.0
2017-04-28 12:25:00,46.14,46.14,46.1,46.14,147294.0,30.2047,30.2047,30.1785,30.2047,147294.0
2017-04-28 12:30:00,46.14,46.15,46.11,46.13,362280.0,30.2047,30.2112,30.1851,30.1981,362280.0
2017-04-28 12:35:00,46.13,46.14,46.11,46.13,169585.0,30.1981,30.2047,30.1851,30.1981,169585.0
2017-04-28 12:40:00,46.14,46.16,46.11,46.13,158826.0,30.2047,30.2178,30.1851,30.1981,158826.0
2017-04-28 12:45:00,46.13,46.17,46.11,46.16,121806.0,30.1981,30.2243,30.1851,30.2178,121806.0
2017-04-28 12:50:00,46.17,46.17,46.13,46.14,136214.0,30.2243,30.2243,30.1981,30.2047,136214.0
2017-04-28 12:55:00,46.14,46.14,46.11,46.14,175825.0,30.2047,30.2047,30.1851,30.2047,175825.0
2017-04-28 13:00:00,46.13,46.14,46.08,46.11,256363.0,30.1981,30.2047,30.1654,30.1851,256363.0
2017-04-28 13:05:00,46.12,46.12,46.08,46.09,128634.0,30.1916,30.1916,30.1654,30.172,128634.0
2017-04-28 13:10:00,46.09,46.09,46.08,46.09,90566.0,30.172,30.172,30.1654,30.172,90566.0
2017-04-28 13:15:00,46.08,46.09,46.03,46.06,494349.0,30.1654,30.172,30.1327,30.1523,494349.0
2017-04-28 13:20:00,46.05,46.07,46.05,46.05,113767.0,30.1458,30.1589,30.1458,30.1458,113767.0
2017-04-28 13:25:00,46.06,46.07,46.05,46.06,160486.0,30.1523,30.1589,30.1458,30.1523,160486.0
2017-04-28 13:30:00,46.06,46.06,46.05,46.05,102274.0,30.1523,30.1523,30.1458,30.1458,102274.0
2017-04-28 13:35:00,46.05,46.08,46.03,46.07,363271.0,30.1458,30.1654,30.1327,30.1589,363271.0
2017-04-28 13:40:00,46.07,46.08,46.05,46.06,120505.0,30.1589,30.1654,30.1458,30.1523,120505.0
2017-04-28 13:45:00,46.06,46.08,46.05,46.07,211499.0,30.1523,30.1654,30.1458,30.1589,211499.0
2017-04-28 13:50:00,46.06,46.08,46.06,46.07,82853.0,30.1523,30.1654,30.1523,30.1589,82853.0
2017-04-28 13:55:00,46.07,46.1,46.06,46.09,263978.0,30.1589,30.1785,30.1523,30.172,263978.0
2017-04-28 14:00:00,46.09,46.1,46.06,46.08,324424.0,30.172,30.1785,30.1523,30.1654,324424.0
2017-04-28 14:05:00,46.08,46.08,46.07,46.08,78611.0,30.1654,30.1654,30.1589,30.1654,78611.0
2017-04-28 14:10:00,46.08,46.08,46.06,46.06,186828.0,30.1654,30.1654,30.1523,30.1523,186828.0
2017-04-28 14:15:00,46.07,46.08,46.05,46.07,160130.0,30.1589,30.1654,30.1458,30.1589,160130.0
2017-04-28 14:20:00,46.06,46.07,46.03,46.05,194323.0,30.1523,30.1589,30.1327,30.1458,194323.0
2017-04-28 14:25:00,46.04,46.07,46.04,46.06,344550.0,30.1392,30.1589,30.1392,30.1523,344550.0
2017-04-28 14:30:00,46.06,46.06,46.02,46.02,158043.0,30.1523,30.1523,30.1261,30.1261,158043.0
2017-04-28 14:35:00,46.03,46.04,46.01,46.03,257507.0,30.1327,30.1392,30.1196,30.1327,257507.0
2017-04-28 14:40:00,46.03,46.03,45.93,46.0,897012.0,30.1327,30.1327,30.0672,30.113,897012.0
2017-04-28 14:45:00,46.01,46.05,46.0,46.05,173376.0,30.1196,30.1458,30.113,30.1458,173376.0
2017-04-28 14:50:00,46.05,46.05,45.99,46.01,211978.0,30.1458,30.1458,30.1065,30.1196,211978.0
2017-04-28 14:55:00,46.02,46.06,46.01,46.05,274618.0,30.1261,30.1523,30.1196,30.1458,274618.0
2017-04-28 15:00:00,46.05,46.06,45.98,45.98,271622.0,30.1458,30.1523,30.1,30.1,271622.0
2017-04-28 15:05:00,45.98,46.03,45.98,46.02,186657.0,30.1,30.1327,30.1,30.1261,186657.0
2017-04-28 15:10:00,46.02,46.04,45.98,46.02,310521.0,30.1261,30.1392,30.1,30.1261,310521.0
2017-04-28 15:15:00,46.01,46.05,46.0,46.02,269989.0,30.1196,30.1458,30.113,30.1261,269989.0
2017-04-28 15:20:00,46.02,46.03,45.96,45.98,454620.0,30.1261,30.1327,30.0869,30.1,454620.0
2017-04-28 15:25:00,45.99,46.01,45.97,45.99,324011.0,30.1065,30.1196,30.0934,30.1065,324011.0
2017-04-28 15:30:00,45.98,45.99,45.96,45.98,280632.0,30.1,30.1065,30.0869,30.1,280632.0
2017-04-28 15:35:00,45.98,45.98,45.95,45.96,348424.0,30.1,30.1,30.0803,30.0869,348424.0
2017-04-28 15:40:00,45.95,46.0,45.95,45.99,500015.0,30.0803,30.113,30.0803,30.1065,500015.0
2017-04-28 15:45:00,46.0,46.01,45.95,45.96,568726.0,30.113,30.1196,30.0803,30.0869,568726.0
2017-04-28 15:50:00,45.96,45.96,45.93,45.95,825760.0,30.0869,30.0869,30.0672,30.0803,825760.0
2017-04-28 15:55:00,45.94,45.96,45.9,45.91,1566461.0,30.0738,30.0869,30.0476,30.0541,1566461.0
2017-05-01 09:30:00,46.06,46.15,45.93,46.11,845546.0,30.1523,30.2112,30.0672,30.1851,845546.0
2017-05-01 09:35:00,46.11,46.12,46.0,46.12,219517.0,30.1851,30.1916,30.113,30.1916,219517.0
2017-05-01 09:40:00,46.12,46.14,46.0,46.05,228924.0,30.1916,30.2047,30.113,30.1458,228924.0
2017-05-01 09:45:00,46.06,46.08,45.97,46.01,228282.0,30.1523,30.1654,30.0934,30.1196,228282.0
2017-05-01 09:50:00,46.02,46.06,45.96,46.02,215843.0,30.1261,30.1523,30.0869,30.1261,215843.0
2017-05-01 09:55:00,46.01,46.1,45.99,46.09,142444.0,30.1196,30.1785,30.1065,30.172,142444.0
2017-05-01 10:00:00,46.09,46.12,46.05,46.09,225308.0,30.172,30.1916,30.1458,30.172,225308.0
2017-05-01 10:05:00,46.08,46.14,46.08,46.08,118607.0,30.1654,30.2047,30.1654,30.1654,118607.0
2017-05-01 10:10:00,46.08,46.1,46.0,46.0,124829.0,30.1654,30.1785,30.113,30.113,124829.0
2017-05-01 10:15:00,46.0,46.07,45.99,46.07,186950.0,30.113,30.1589,30.1065,30.1589,186950.0
2017-05-01 10:20:00,46.07,46.09,46.02,46.03,139308.0,30.1589,30.172,30.1261,30.1327,139308.0
2017-05-01 10:25:00,46.04,46.07,46.01,46.03,133089.0,30.1392,30.1589,30.1196,30.1327,133089.0
2017-05-01 10:30:00,46.03,46.04,45.98,46.01,205778.0,30.1327,30.1392,30.1,30.1196,205778.0
2017-05-01 10:35:00,46.01,46.05,45.99,46.04,113367.0,30.1196,30.1458,30.1065,30.1392,113367.0
2017-05-01 10:40:00,46.05,46.09,46.04,46.09,122963.0,30.1458,30.172,30.1392,30.172,122963.0
2017-05-01 10:45:00,46.09,46.11,46.05,46.09,150557.0,30.172,30.1851,30.1458,30.172,150557.0
2017-05-01 10:50:00,46.09,46.1,46.03,46.04,139129.0,30.172,30.1785,30.1327,30.1392,139129.0
2017-05-01 10:55:00,46.04,46.07,46.03,46.04,135123.0,30.1392,30.1589,30.1327,30.1392,135123.0
2017-05-01 11:00:00,46.04,46.05,46.01,46.02,115704.0,30.1392,30.1458,30.1196,30.1261,115704.0
2017-05-01 11:05:00,46.03,46.03,45.95,45.96,226647.0,30.1327,30.1327,30.0803,30.0869,226647.0
2017-05-01 11:10:00,45.97,45.98,45.95,45.97,134492.0,30.0934,30.1,30.0803,30.0934,134492.0
2017-05-01 11:15:00,45.97,45.98,45.92,45.96,194192.0,30.0934,30.1,30.0607,30.0869,194192.0
2017-05-01 11:20:00,45.97,45.98,45.94,45.95,122553.0,30.0934,30.1,30.0738,30.0803,122553.0
2017-05-01 11:25:00,45.95,45.96,45.93,45.94,208212.0,30.0803,30.0869,30.0672,30.0738,208212.0
2017-05-01 11:30:00,45.93,45.95,45.91,45.93,152688.0,30.0672,30.0803,30.0541,30.0672,152688.0
2017-05-01 11:35:00,45.93,45.97,45.92,45.96,158640.0,30.0672,30.0934,30.0607,30.0869,158640.0
2017-05-01 11:40:00,45.97,45.97,45.93,45.94,240317.0,30.0934,30.0934,30.0672,30.0738,240317.0
2017-05-01 11:45:00,45.94,46.0,45.93,46.0,226815.0,30.0738,30.113,30.0672,30.113,226815.0
2017-05-01 11:50:00,46.0,46.0,45.97,45.98,168848.0,30.113,30.113,30.0934,30.1,168848.0
2017-05-01 11:55:00,46.0,46.0,45.97,45.98,115841.0,30.113,30.113,30.0934,30.1,115841.0
2017-05-01 12:00:00,45.98,46.0,45.95,45.96,123140.0,30.1,30.113,30.0803,30.0869,123140.0
2017-05-01 12:05:00,45.96,46.0,45.95,45.97,70912.0,30.0869,30.113,30.0803,30.0934,70912.0
2017-05-01 12:10:00,45.98,45.99,45.95,45.97,66666.0,30.1,30.1065,30.0803,30.0934,66666.0
2017-05-01 12:15:00,45.97,45.97,45.92,45.95,80582.0,30.0934,30.0934,30.0607,30.0803,80582.0
2017-05-01 12:20:00,45.95,45.95,45.93,45.94,52105.0,30.0803,30.0803,30.0672,30.0738,52105.0
2017-05-01 12:25:00,45.94,45.99,45.93,45.97,140345.0,30.0738,30.1065,30.0672,30.0934,140345.0
2017-05-01 12:30:00,45.98,45.99,45.95,45.96,101531.0,30.1,30.1065,30.0803,30.0869,101531.0
2017-05-01 12:35:00,45.97,46.0,45.96,45.98,84793.0,30.0934,30.113,30.0869,30.1,84793.0
2017-05-01 12:40:00,45.99,46.0,45.98,45.99,68816.0,30.1065,30.113,30.1,30.1065,68816.0
2017-05-01 12:45:00,45.98,45.99,45.94,45.96,140912.0,30.1,30.1065,30.0738,30.0869,140912.0
2017-05-01 12:50:00,45.96,45.96,45.9,45.94,154373.0,30.0869,30.0869,30.0476,30.0738,154373.0
2017-05-01 12:55:00,45.93,45.95,45.91,45.93,83682.0,30.0672,30.0803,30.0541,30.0672,83682.0
2017-05-01 13:00:00,45.93,45.94,45.91,45.92,200820.0,30.0672,30.0738,30.0541,30.0607,200820.0
2017-05-01 13:05:00,45.92,45.95,45.91,45.93,79134.0,30.0607,30.0803,30.0541,30.0672,79134.0
2017-05-01 13:10:00,45.93,45.93,45.9,45.91,97898.0,30.0672,30.0672,30.0476,30.0541,97898.0
2017-05-01 13:15:00,45.91,45.97,45.91,45.96,84451.0,30.0541,30.0934,30.0541,30.0869,84451.0
2017-05-01 13:20:00,45.96,45.98,45.95,45.97,56898.0,30.0869,30.1,30.0803,30.0934,56898.0
2017-05-01 13:25:00,45.97,45.97,45.94,45.97,60234.0,30.0934,30.0934,30.0738,30.0934,60234.0
2017-05-01 13:30:00,45.97,45.97,45.93,45.93,137393.0,30.0934,30.0934,30.0672,30.0672,137393.0
2017-05-01 13:35:00,45.93,45.95,45.92,45.95,66247.0,30.0672,30.0803,30.0607,30.0803,66247.0
2017-05-01 13:40:00,45.95,45.97,45.94,45.97,145694.0,30.0803,30.0934,30.0738,30.0934,145694.0
2017-05-01 13:45:00,45.97,45.97,45.94,45.97,82151.0,30.0934,30.0934,30.0738,30.0934,82151.0
2017-05-01 13:50:00,45.97,46.0,45.96,45.98,95907.0,30.0934,30.113,30.0869,30.1,95907.0
2017-05-01 13:55:00,45.98,46.0,45.97,46.0,96521.0,30.1,30.113,30.0934,30.113,96521.0
2017-05-01 14:00:00,46.0,46.01,45.95,45.95,167463.0,30.113,30.1196,30.0803,30.0803,167463.0
2017-05-01 14:05:00,45.96,45.98,45.95,45.98,54733.0,30.0869,30.1,30.0803,30.1,54733.0
2017-05-01 14:10:00,45.97,46.01,45.96,45.97,156605.0,30.0934,30.1196,30.0869,30.0934,156605.0
2017-05-01 14:15:00,45.98,45.99,45.92,45.96,87435.0,30.1,30.1065,30.0607,30.0869,87435.0
2017-05-01 14:20:00,45.96,45.98,45.95,45.98,90834.0,30.0869,30.1,30.0803,30.1,90834.0
2017-05-01 14:25:00,45.98,45.98,45.93,45.94,91058.0,30.1,30.1,30.0672,30.0738,91058.0
2017-05-01 14:30:00,45.94,45.96,45.93,45.96,117545.0,30.0738,30.0869,30.0672,30.0869,117545.0
2017-05-01 14:35:00,45.96,45.96,45.89,45.96,106141.0,30.0869,30.0869,30.041,30.0869,106141.0
2017-05-01 14:40:00,45.96,45.98,45.93,45.98,126548.0,30.0869,30.1,30.0672,30.1,126548.0
2017-05-01 14:45:00,45.97,45.98,45.95,45.96,114328.0,30.0934,30.1,30.0803,30.0869,114328.0
2017-05-01 14:50:00,45.96,45.96,45.94,45.95,100974.0,30.0869,30.0869,30.0738,30.0803,100974.0
2017-05-01 14:55:00,45.95,45.95,45.89,45.93,181925.0,30.0803,30.0803,30.041,30.0672,181925.0
2017-05-01 15:00:00,45.93,45.95,45.91,45.93,164311.0,30.0672,30.0803,30.0541,30.0672,164311.0
2017-05-01 15:05:00,45.93,45.96,45.91,45.94,172316.0,30.0672,30.0869,30.0541,30.0738,172316.0
2017-05-01 15:10:00,45.95,45.98,45.94,45.98,136454.0,30.0803,30.1,30.0738,30.1,136454.0
2017-05-01 15:15:00,45.98,45.98,45.94,45.95,142350.0,30.1,30.1,30.0738,30.0803,142350.0
2017-05-01 15:20:00,45.94,45.96,45.94,45.96,132031.0,30.0738,30.0869,30.0738,30.0869,132031.0
2017-05-01 15:25:00,45.95,45.97,45.95,45.97,116459.0,30.0803,30.0934,30.0803,30.0934,116459.0
2017-05-01 15:30:00,45.97,46.01,45.96,46.01,202308.0,30.0934,30.1196,30.0869,30.1196,202308.0
2017-05-01 15:35:00,46.0,46.01,45.99,46.0,122611.0,30.113,30.1196,30.1065,30.113,122611.0
2017-05-01 15:40:00,46.0,46.0,45.96,45.98,234534.0,30.113,30.113,30.0869,30.1,234534.0
2017-05-01 15:45:00,45.97,45.98,45.96,45.97,165449.0,30.0934,30.1,30.0869,30.0934,165449.0
2017-05-01 15:50:00,45.96,45.98,45.94,45.95,383880.0,30.0869,30.1,30.0738,30.0803,383880.0
2017-05-01 15:55:00,45.95,45.95,45.89,45.9,870626.0,30.0803,30.0803,30.041,30.0476,870626.0
2017-05-02 09:30:00,46.0,46.1,45.92,45.92,603690.0,30.113,30.1785,30.0607,30.0607,603690.0
2017-05-02 09:35:00,45.92,46.0,45.89,45.91,236292.0,30.0607,30.113,30.041,30.0541,236292.0
2017-05-02 09:40:00,45.91,46.05,45.9,46.03,165303.0,30.0541,30.1458,30.0476,30.1327,165303.0
2017-05-02 09:45:00,46.02,46.05,45.97,46.04,149869.0,30.1261,30.1458,30.0934,30.1392,149869.0
2017-05-02 09:50:00,46.05,46.06,45.93,45.95,151944.0,30.1458,30.1523,30.0672,30.0803,151944.0
2017-05-02 09:55:00,45.95,45.95,45.83,45.84,192217.0,30.0803,30.0803,30.0018,30.0083,192217.0
2017-05-02 10:00:00,45.84,45.89,45.83,45.89,224535.0,30.0083,30.041,30.0018,30.041,224535.0
2017-05-02 10:05:00,45.88,45.89,45.82,45.85,163346.0,30.0345,30.041,29.9952,30.0149,163346.0
2017-05-02 10:10:00,45.84,45.85,45.76,45.8,209384.0,30.0083,30.0149,29.9559,29.9821,209384.0
2017-05-02 10:15:00,45.8,45.86,45.79,45.85,161876.0,29.9821,30.0214,29.9756,30.0149,161876.0
2017-05-02 10:20:00,45.86,45.9,45.84,45.86,150829.0,30.0214,30.0476,30.0083,30.0214,150829.0
2017-05-02 10:25:00,45.87,45.9,45.86,45.89,145122.0,30.0279,30.0476,30.0214,30.041,145122.0
2017-05-02 10:30:00,45.88,45.95,45.86,45.95,205762.0,30.0345,30.0803,30.0214,30.0803,205762.0
2017-05-02 10:35:00,45.95,45.95,45.87,45.87,133380.0,30.0803,30.0803,30.0279,30.0279,133380.0
2017-05-02 10:40:00,45.88,45.88,45.82,45.84,159383.0,30.0345,30.0345,29.9952,30.0083,159383.0
2017-05-02 10:45:00,45.84,45.9,45.84,45.87,117651.0,30.0083,30.0476,30.0083,30.0279,117651.0
2017-05-02 10:50:00,45.87,45.88,45.82,45.86,130122.0,30.0279,30.0345,29.9952,30.0214,130122.0
2017-05-02 10:55:00,45.87,45.93,45.87,45.92,313725.0,30.0279,30.0672,30.0279,30.0607,313725.0
2017-05-02 11:00:00,45.92,45.93,45.9,45.91,169089.0,30.0607,30.0672,30.0476,30.0541,169089.0
2017-05-02 11:05:00,45.91,45.94,45.88,45.89,108054.0,30.0541,30.0738,30.0345,30.041,108054.0
2017-05-02 11:10:00,45.89,45.91,45.88,45.91,116775.0,30.041,30.0541,30.0345,30.0541,116775.0
2017-05-02 11:15:00,45.9,45.91,45.88,45.88,193290.0,30.0476,30.0541,30.0345,30.0345,193290.0
2017-05-02 11:20:00,45.89,45.89,45.86,45.87,111124.0,30.041,30.041,30.0214,30.0279,111124.0
2017-05-02 11:25:00,45.87,45.89,45.85,45.86,81149.0,30.0279,30.041,30.0149,30.0214,81149.0
2017-05-02 11:30:00,45.86,45.9,45.85,45.9,104881.0,30.0214,30.0476,30.0149,30.0476,104881.0
2017-05-02 11:35:00,45.9,45.91,45.89,45.9,163428.0,30.0476,30.0541,30.041,30.0476,163428.0
2017-05-02 11:40:00,45.9,45.91,45.88,45.9,233869.0,30.0476,30.0541,30.0345,30.0476,233869.0
2017-05-02 11:45:00,45.91,45.94,45.9,45.92,77421.0,30.0541,30.0738,30.0476,30.0607,77421.0
2017-05-02 11:50:00,45.93,45.94,45.9,45.91,84668.0,30.0672,30.0738,30.0476,30.0541,84668.0
2017-05-02 11:55:00,45.91,45.92,45.89,45.9,85296.0,30.0541,30.0607,30.041,30.0476,85296.0
2017-05-02 12:00:00,45.89,45.94,45.89,45.91,80042.0,30.041,30.0738,30.041,30.0541,80042.0
2017-05-02 12:05:00,45.91,45.98,45.91,45.93,78989.0,30.0541,30.1,30.0541,30.0672,78989.0
2017-05-02 12:10:00,45.94,45.94,45.9,45.91,95691.0,30.0738,30.0738,30.0476,30.0541,95691.0
2017-05-02 12:15:00,45.91,45.93,45.91,45.92,77370.0,30.0541,30.0672,30.0541,30.0607,77370.0
2017-05-02 12:20:00,45.92,45.94,45.91,45.93,85352.0,30.0607,30.0738,30.0541,30.0672,85352.0
2017-05-02 12:25:00,45.92,45.93,45.9,45.93,57416.0,30.0607,30.0672,30.0476,30.0672,57416.0
2017-05-02 12:30:00,45.93,45.97,45.92,45.94,91795.0,30.0672,30.0934,30.0607,30.0738,91795.0
2017-05-02 12:35:00,45.93,45.94,45.92,45.94,103279.0,30.0672,30.0738,30.0607,30.0738,103279.0
2017-05-02 12:40:00,45.94,45.94,45.92,45.93,43604.0,30.0738,30.0738,30.0607,30.0672,43604.0
2017-05-02 12:45:00,45.93,45.94,45.91,45.91,67190.0,30.0672,30.0738,30.0541,30.0541,67190.0
2017-05-02 12:50:00,45.91,45.92,45.9,45.9,78822.0,30.0541,30.0607,30.0476,30.0476,78822.0
2017-05-02 12:55:00,45.91,45.91,45.9,45.9,45779.0,30.0541,30.0541,30.0476,30.0476,45779.0
2017-05-02 13:00:00,45.9,45.91,45.9,45.91,78080.0,30.0476,30.0541,30.0476,30.0541,78080.0
2017-05-02 13:05:00,45.91,45.94,45.9,45.94,73911.0,30.0541,30.0738,30.0476,30.0738,73911.0
2017-05-02 13:10:00,45.93,45.96,45.92,45.95,108214.0,30.0672,30.0869,30.0607,30.0803,108214.0
2017-05-02 13:15:00,45.95,45.97,45.94,45.96,63652.0,30.0803,30.0934,30.0738,30.0869,63652.0
2017-05-02 13:20:00,45.97,45.99,45.96,45.96,75184.0,30.0934,30.1065,30.0869,30.0869,75184.0
2017-05-02 13:25:00,45.96,45.98,45.94,45.94,81034.0,30.0869,30.1,30.0738,30.0738,81034.0
2017-05-02 13:30:00,45.95,45.95,45.94,45.95,57689.0,30.0803,30.0803,30.0738,30.0803,57689.0
2017-05-02 13:35:00,45.94,45.95,45.89,45.93,160300.0,30.0738,30.0803,30.041,30.0672,160300.0
2017-05-02 13:40:00,45.94,45.94,45.91,45.92,76605.0,30.0738,30.0738,30.0541,30.0607,76605.0
2017-05-02 13:45:00,45.92,45.93,45.92,45.93,42154.0,30.0607,30.0672,30.0607,30.0672,42154.0
2017-05-02 13:50:00,45.92,45.93,45.9,45.9,88630.0,30.0607,30.0672,30.0476,30.0476,88630.0
2017-05-02 13:55:00,45.91,45.93,45.9,45.93,67701.0,30.0541,30.0672,30.0476,30.0672,67701.0
2017-05-02 14:00:00,45.93,45.93,45.89,45.91,84974.0,30.0672,30.0672,30.041,30.0541,84974.0
2017-05-02 14:05:00,45.91,45.93,45.91,45.92,84167.0,30.0541,30.0672,30.0541,30.0607,84167.0
2017-05-02 14:10:00,45.92,45.93,45.9,45.93,82189.0,30.0607,30.0672,30.0476,30.0672,82189.0
2017-05-02 14:15:00,45.93,45.93,45.9,45.91,95386.0,30.0672,30.0672,30.0476,30.0541,95386.0
2017-05-02 14:20:00,45.91,45.92,45.9,45.92,81599.0,30.0541,30.0607,30.0476,30.0607,81599.0
2017-05-02 14:25:00,45.91,45.92,45.89,45.9,93167.0,30.0541,30.0607,30.041,30.0476,93167.0
2017-05-02 14:30:00,45.9,45.93,45.9,45.9,128030.0,30.0476,30.0672,30.0476,30.0476,128030.0
2017-05-02 14:35:00,45.91,45.91,45.88,45.88,95406.0,30.0541,30.0541,30.0345,30.0345,95406.0
2017-05-02 14:40:00,45.88,45.92,45.88,45.92,128941.0,30.0345,30.0607,30.0345,30.0607,128941.0
2017-05-02 14:45:00,45.91,45.92,45.89,45.9,80125.0,30.0541,30.0607,30.041,30.0476,80125.0
2017-05-02 14:50:00,45.9,45.91,45.89,45.9,83594.0,30.0476,30.0541,30.041,30.0476,83594.0
2017-05-02 14:55:00,45.9,45.91,45.9,45.91,78067.0,30.0476,30.0541,30.0476,30.0541,78067.0
2017-05-02 15:00:00,45.91,45.91,45.87,45.88,102426.0,30.0541,30.0541,30.0279,30.0345,102426.0
2017-05-02 15:05:00,45.88,45.91,45.87,45.9,128559.0,30.0345,30.0541,30.0279,30.0476,128559.0
2017-05-02 15:10:00,45.91,45.92,45.89,45.91,113936.0,30.0541,30.0607,30.041,30.0541,113936.0
2017-05-02 15:15:00,45.9,45.92,45.89,45.91,148414.0,30.0476,30.0607,30.041,30.0541,148414.0
2017-05-02 15:20:00,45.9,45.92,45.9,45.91,106441.0,30.0476,30.0607,30.0476,30.0541,106441.0
2017-05-02 15:25:00,45.9,45.91,45.89,45.9,79321.0,30.0476,30.0541,30.041,30.0476,79321.0
2017-05-02 15:30:00,45.9,45.92,45.89,45.9,166335.0,30.0476,30.0607,30.041,30.0476,166335.0
2017-05-02 15:35:00,45.9,45.92,45.88,45.9,299700.0,30.0476,30.0607,30.0345,30.0476,299700.0
2017-05-02 15:40:00,45.9,45.92,45.9,45.91,184257.0,30.0476,30.0607,30.0476,30.0541,184257.0
2017-05-02 15:45:00,45.9,45.91,45.88,45.88,188702.0,30.0476,30.0541,30.0345,30.0345,188702.0
2017-05-02 15:50:00,45.89,45.91,45.88,45.89,337106.0,30.041,30.0541,30.0345,30.041,337106.0
2017-05-02 15:55:00,45.89,45.92,45.87,45.91,650879.0,30.041,30.0607,30.0279,30.0541,650879.0
2017-05-03 09:30:00,46.02,46.06,45.96,45.96,492551.0,30.1261,30.1523,30.0869,30.0869,492551.0
2017-05-03 09:35:00,45.98,46.01,45.94,45.99,309737.0,30.1,30.1196,30.0738,30.1065,309737.0
2017-05-03 09:40:00,45.99,46.01,45.95,45.96,238991.0,30.1065,30.1196,30.0803,30.0869,238991.0
2017-05-03 09:45:00,45.96,45.96,45.88,45.93,392693.0,30.0869,30.0869,30.0345,30.0672,392693.0
2017-05-03 09:50:00,45.93,45.93,45.9,45.92,314746.0,30.0672,30.0672,30.0476,30.0607,314746.0
2017-05-03 09:55:00,45.92,45.93,45.89,45.9,252417.0,30.0607,30.0672,30.041,30.0476,252417.0
2017-05-03 10:00:00,45.91,45.92,45.85,45.87,337961.0,30.0541,30.0607,30.0149,30.0279,337961.0
2017-05-03 10:05:00,45.87,45.89,45.84,45.86,168623.0,30.0279,30.041,30.0083,30.0214,168623.0
2017-05-03 10:10:00,45.86,45.87,45.83,45.85,235423.0,30.0214,30.0279,30.0018,30.0149,235423.0
2017-05-03 10:15:00,45.85,45.9,45.83,45.87,193573.0,30.0149,30.0476,30.0018,30.0279,193573.0
2017-05-03 10:20:00,45.87,45.89,45.84,45.87,257798.0,30.0279,30.041,30.0083,30.0279,257798.0
2017-05-03 10:25:00,45.87,45.88,45.84,45.87,203334.0,30.0279,30.0345,30.0083,30.0279,203334.0
2017-05-03 10:30:00,45.87,45.88,45.85,45.88,111717.0,30.0279,30.0345,30.0149,30.0345,111717.0
2017-05-03 10:35:00,45.87,45.88,45.84,45.85,127241.0,30.0279,30.0345,30.0083,30.0149,127241.0
2017-05-03 10:40:00,45.85,45.89,45.84,45.89,195031.0,30.0149,30.041,30.0083,30.041,195031.0
2017-05-03 10:45:00,45.89,45.94,45.88,45.9,173475.0,30.041,30.0738,30.0345,30.0476,173475.0
2017-05-03 10:50:00,45.9,45.91,45.86,45.9,212494.0,30.0476,30.0541,30.0214,30.0476,212494.0
2017-05-03 10:55:00,45.9,45.93,45.89,45.91,165220.0,30.0476,30.0672,30.041,30.0541,165220.0
2017-05-03 11:00:00,45.9,45.93,45.89,45.93,159780.0,30.0476,30.0672,30.041,30.0672,159780.0
2017-05-03 11:05:00,45.93,45.94,45.9,45.92,133633.0,30.0672,30.0738,30.0476,30.0607,133633.0
2017-05-03 11:10:00,45.92,45.96,45.9,45.96,131462.0,30.0607,30.0869,30.0476,30.0869,131462.0
2017-05-03 11:15:00,45.95,45.98,45.93,45.98,124795.0,30.0803,30.1,30.0672,30.1,124795.0
2017-05-03 11:20:00,45.98,46.04,45.97,46.04,233431.0,30.1,30.1392,30.0934,30.1392,233431.0
2017-05-03 11:25:00,46.04,46.05,45.99,46.01,203760.0,30.1392,30.1458,30.1065,30.1196,203760.0
2017-05-03 11:30:00,46.02,46.04,46.0,46.02,116627.0,30.1261,30.1392,30.113,30.1261,116627.0
2017-05-03 11:35:00,46.03,46.09,46.02,46.07,170794.0,30.1327,30.172,30.1261,30.1589,170794.0
2017-05-03 11:40:00,46.08,46.12,46.07,46.08,130460.0,30.1654,30.1916,30.1589,30.1654,130460.0
2017-05-03 11:45:00,46.08,46.13,46.07,46.12,204969.0,30.1654,30.1981,30.1589,30.1916,204969.0
2017-05-03 11:50:00,46.12,46.16,46.1,46.15,204649.0,30.1916,30.2178,30.1785,30.2112,204649.0
2017-05-03 11:55:00,46.16,46.22,46.15,46.21,419408.0,30.2178,30.2571,30.2112,30.2505,419408.0
2017-05-03 12:00:00,46.21,46.22,46.18,46.2,246369.0,30.2505,30.2571,30.2309,30.244,246369.0
2017-05-03 12:05:00,46.2,46.25,46.19,46.25,344929.0,30.244,30.2767,30.2374,30.2767,344929.0
2017-05-03 12:10:00,46.25,46.25,46.19,46.21,162297.0,30.2767,30.2767,30.2374,30.2505,162297.0
2017-05-03 12:15:00,46.21,46.23,46.19,46.21,223088.0,30.2505,30.2636,30.2374,30.2505,223088.0
2017-05-03 12:20:00,46.21,46.23,46.19,46.21,172469.0,30.2505,30.2636,30.2374,30.2505,172469.0
2017-05-03 12:25:00,46.21,46.24,46.2,46.21,145882.0,30.2505,30.2702,30.244,30.2505,145882.0
2017-05-03 12:30:00,46.21,46.25,46.2,46.23,162712.0,30.2505,30.2767,30.244,30.2636,162712.0
2017-05-03 12:35:00,46.22,46.24,46.2,46.22,123926.0,30.2571,30.2702,30.244,30.2571,123926.0
2017-05-03 12:40:00,46.21,46.22,46.18,46.19,131155.0,30.2505,30.2571,30.2309,30.2374,131155.0
2017-05-03 12:45:00,46.18,46.21,46.18,46.19,158058.0,30.2309,30.2505,30.2309,30.2374,158058.0
2017-05-03 12:50:00,46.19,46.2,46.16,46.19,239960.0,30.2374,30.244,30.2178,30.2374,239960.0
2017-05-03 12:55:00,46.19,46.2,46.12,46.13,70563.0,30.2374,30.244,30.1916,30.1981,70563.0
2017-05-03 13:00:00,46.13,46.13,46.08,46.08,60204.0,30.1981,30.1981,30.1654,30.1654,60204.0
2017-05-03 13:05:00,46.08,46.11,46.06,46.1,128844.0,30.1654,30.1851,30.1523,30.1785,128844.0
2017-05-03 13:10:00,46.09,46.11,46.08,46.1,126219.0,30.172,30.1851,30.1654,30.1785,126219.0
2017-05-03 13:15:00,46.09,46.1,46.06,46.09,113008.0,30.172,30.1785,30.1523,30.172,113008.0
2017-05-03 13:20:00,46.09,46.09,46.06,46.09,138011.0,30.172,30.172,30.1523,30.172,138011.0
2017-05-03 13:25:00,46.09,46.09,46.04,46.07,170166.0,30.172,30.172,30.1392,30.1589,170166.0
2017-05-03 13:30:00,46.06,46.07,46.04,46.05,113680.0,30.1523,30.1589,30.1392,30.1458,113680.0
2017-05-03 13:35:00,46.06,46.07,46.04,46.05,139086.0,30.1523,30.1589,30.1392,30.1458,139086.0
2017-05-03 13:40:00,46.06,46.07,46.03,46.07,140888.0,30.1523,30.1589,30.1327,30.1589,140888.0
2017-05-03 13:45:00,46.07,46.07,46.03,46.04,122201.0,30.1589,30.1589,30.1327,30.1392,122201.0
2017-05-03 13:50:00,46.03,46.09,46.03,46.08,114008.0,30.1327,30.172,30.1327,30.1654,114008.0
2017-05-03 13:55:00,46.09,46.09,46.04,46.05,149202.0,30.172,30.172,30.1392,30.1458,149202.0
2017-05-03 14:00:00,46.06,46.12,46.02,46.11,309402.0,30.1523,30.1916,30.1261,30.1851,309402.0
2017-05-03 14:05:00,46.11,46.13,46.07,46.12,159403.0,30.1851,30.1981,30.1589,30.1916,159403.0
2017-05-03 14:10:00,46.12,46.16,46.1,46.16,257346.0,30.1916,30.2178,30.1785,30.2178,257346.0
2017-05-03 14:15:00,46.16,46.17,46.12,46.17,249514.0,30.2178,30.2243,30.1916,30.2243,249514.0
2017-05-03 14:20:00,46.16,46.18,46.11,46.16,203103.0,30.2178,30.2309,30.1851,30.2178,203103.0
2017-05-03 14:25:00,46.16,46.19,46.13,46.15,212236.0,30.2178,30.2374,30.1981,30.2112,212236.0
2017-05-03 14:30:00,46.14,46.18,46.13,46.15,243547.0,30.2047,30.2309,30.1981,30.2112,243547.0
2017-05-03 14:35:00,46.15,46.2,46.14,46.18,149540.0,30.2112,30.244,30.2047,30.2309,149540.0
2017-05-03 14:40:00,46.18,46.2,46.17,46.18,164323.0,30.2309,30.244,30.2243,30.2309,164323.0
2017-05-03 14:45:00,46.17,46.18,46.14,46.18,179302.0,30.2243,30.2309,30.2047,30.2309,179302.0
2017-05-03 14:50:00,46.18,46.21,46.16,46.2,164481.0,30.2309,30.2505,30.2178,30.244,164481.0
2017-05-03 14:55:00,46.2,46.22,46.18,46.2,205390.0,30.244,30.2571,30.2309,30.244,205390.0
2017-05-03 15:00:00,46.2,46.21,46.14,46.18,304007.0,30.244,30.2505,30.2047,30.2309,304007.0
2017-05-03 15:05:00,46.17,46.19,46.13,46.15,376524.0,30.2243,30.2374,30.1981,30.2112,376524.0
2017-05-03 15:10:00,46.14,46.15,46.11,46.12,339298.0,30.2047,30.2112,30.1851,30.1916,339298.0
2017-05-03 15:15:00,46.12,46.12,46.1,46.11,276933.0,30.1916,30.1916,30.1785,30.1851,276933.0
2017-05-03 15:20:00,46.11,46.14,46.1,46.14,208013.0,30.1851,30.2047,30.1785,30.2047,208013.0
2017-05-03 15:25:00,46.14,46.16,46.11,46.15,207101.0,30.2047,30.2178,30.1851,30.2112,207101.0
2017-05-03 15:30:00,46.15,46.21,46.14,46.17,333376.0,30.2112,30.2505,30.2047,30.2243,333376.0
2017-05-03 15:35:00,46.17,46.19,46.16,46.18,352391.0,30.2243,30.2374,30.2178,30.2309,352391.0
2017-05-03 15:40:00,46.18,46.21,46.17,46.2,287502.0,30.2309,30.2505,30.2243,30.244,287502.0
2017-05-03 15:45:00,46.2,46.21,46.16,46.16,403597.0,30.244,30.2505,30.2178,30.2178,403597.0
2017-05-03 15:50:00,46.16,46.21,46.16,46.2,510828.0,30.2178,30.2505,30.2178,30.244,510828.0
2017-05-03 15:55:00,46.21,46.21,46.09,46.16,966236.0,30.2505,30.2505,30.172,30.2178,966236.0
2017-05-04 09:30:00,46.18,46.18,45.92,45.93,492232.0,30.2309,30.2309,30.0607,30.0672,492232.0
2017-05-04 09:35:00,45.92,45.93,45.76,45.87,812184.0,30.0607,30.0672,29.9559,30.0279,812184.0
2017-05-04 09:40:00,45.86,45.91,45.84,45.9,449717.0,30.0214,30.0541,30.0083,30.0476,449717.0
2017-05-04 09:45:00,45.91,45.95,45.85,45.85,687512.0,30.0541,30.0803,30.0149,30.0149,687512.0
2017-05-04 09:50:00,45.86,45.86,45.79,45.83,435320.0,30.0214,30.0214,29.9756,30.0018,435320.0
2017-05-04 09:55:00,45.82,45.89,45.81,45.87,394904.0,29.9952,30.041,29.9887,30.0279,394904.0
2017-05-04 10:00:00,45.87,45.93,45.84,45.91,467868.0,30.0279,30.0672,30.0083,30.0541,467868.0
2017-05-04 10:05:00,45.91,45.96,45.9,45.94,220562.0,30.0541,30.0869,30.0476,30.0738,220562.0
2017-05-04 10:10:00,45.93,46.0,45.93,45.95,368745.0,30.0672,30.113,30.0672,30.0803,368745.0
2017-05-04 10:15:00,45.96,46.02,45.93,46.0,220604.0,30.0869,30.1261,30.0672,30.113,220604.0
2017-05-04 10:20:00,46.0,46.01,45.96,45.96,128278.0,30.113,30.1196,30.0869,30.0869,128278.0
2017-05-04 10:25:00,45.96,45.97,45.91,45.91,134115.0,30.0869,30.0934,30.0541,30.0541,134115.0
2017-05-04 10:30:00,45.91,45.93,45.89,45.9,120697.0,30.0541,30.0672,30.041,30.0476,120697.0
2017-05-04 10:35:00,45.9,45.9,45.85,45.86,154192.0,30.0476,30.0476,30.0149,30.0214,154192.0
2017-05-04 10:40:00,45.86,45.93,45.85,45.93,217557.0,30.0214,30.0672,30.0149,30.0672,217557.0
2017-05-04 10:45:00,45.93,45.96,45.92,45.95,309339.0,30.0672,30.0869,30.0607,30.0803,309339.0
2017-05-04 10:50:00,45.95,45.97,45.93,45.96,223918.0,30.0803,30.0934,30.0672,30.0869,223918.0
2017-05-04 10:55:00,45.96,45.97,45.94,45.97,205871.0,30.0869,30.0934,30.0738,30.0934,205871.0
2017-05-04 11:00:00,45.96,45.97,45.94,45.95,79238.0,30.0869,30.0934,30.0738,30.0803,79238.0
2017-05-04 11:05:00,45.96,45.96,45.94,45.95,161364.0,30.0869,30.0869,30.0738,30.0803,161364.0
2017-05-04 11:10:00,45.96,45.99,45.95,45.98,126734.0,30.0869,30.1065,30.0803,30.1,126734.0
2017-05-04 11:15:00,45.98,46.0,45.95,45.99,104412.0,30.1,30.113,30.0803,30.1065,104412.0
2017-05-04 11:20:00,46.0,46.03,45.98,46.0,144934.0,30.113,30.1327,30.1,30.113,144934.0
2017-05-04 11:25:00,46.0,46.01,45.98,45.99,119509.0,30.113,30.1196,30.1,30.1065,119509.0
2017-05-04 11:30:00,45.98,45.99,45.95,45.96,83424.0,30.1,30.1065,30.0803,30.0869,83424.0
2017-05-04 11:35:00,45.97,46.0,45.96,45.98,156920.0,30.0934,30.113,30.0869,30.1,156920.0
2017-05-04 11:40:00,45.98,46.01,45.97,46.0,385809.0,30.1,30.1196,30.0934,30.113,385809.0
2017-05-04 11:45:00,46.0,46.01,45.91,45.94,272892.0,30.113,30.1196,30.0541,30.0738,272892.0
2017-05-04 11:50:00,45.94,45.95,45.93,45.93,164034.0,30.0738,30.0803,30.0672,30.0672,164034.0
2017-05-04 11:55:00,45.94,45.94,45.91,45.93,152756.0,30.0738,30.0738,30.0541,30.0672,152756.0
2017-05-04 12:00:00,45.93,45.94,45.87,45.87,307041.0,30.0672,30.0738,30.0279,30.0279,307041.0
2017-05-04 12:05:00,45.88,45.9,45.85,45.89,173728.0,30.0345,30.0476,30.0149,30.041,173728.0
2017-05-04 12:10:00,45.88,45.9,45.88,45.89,151066.0,30.0345,30.0476,30.0345,30.041,151066.0
2017-05-04 12:15:00,45.88,45.89,45.84,45.85,280317.0,30.0345,30.041,30.0083,30.0149,280317.0
2017-05-04 12:20:00,45.85,45.87,45.85,45.86,175527.0,30.0149,30.0279,30.0149,30.0214,175527.0
2017-05-04 12:25:00,45.85,45.86,45.85,45.85,380808.0,30.0149,30.0214,30.0149,30.0149,380808.0
2017-05-04 12:30:00,45.86,45.86,45.78,45.8,304098.0,30.0214,30.0214,29.969,29.9821,304098.0
2017-05-04 12:35:00,45.8,45.81,45.8,45.8,68505.0,29.9821,29.9887,29.9821,29.9821,68505.0
2017-05-04 12:40:00,45.81,45.84,45.79,45.83,364429.0,29.9887,30.0083,29.9756,30.0018,364429.0
2017-05-04 12:45:00,45.83,45.9,45.82,45.9,242455.0,30.0018,30.0476,29.9952,30.0476,242455.0
2017-05-04 12:50:00,45.9,45.94,45.89,45.94,101739.0,30.0476,30.0738,30.041,30.0738,101739.0
2017-05-04 12:55:00,45.94,45.96,45.93,45.95,111884.0,30.0738,30.0869,30.0672,30.0803,111884.0
2017-05-04 13:00:00,45.95,45.99,45.95,45.98,338966.0,30.0803,30.1065,30.0803,30.1,338966.0
2017-05-04 13:05:00,45.98,46.04,45.98,46.02,496065.0,30.1,30.1392,30.1,30.1261,496065.0
2017-05-04 13:10:00,46.02,46.03,45.99,45.99,234193.0,30.1261,30.1327,30.1065,30.1065,234193.0
2017-05-04 13:15:00,45.99,46.0,45.89,45.9,87681.0,30.1065,30.113,30.041,30.0476,87681.0
2017-05-04 13:20:00,45.89,45.89,45.84,45.87,158360.0,30.041,30.041,30.0083,30.0279,158360.0
2017-05-04 13:25:00,45.87,45.89,45.86,45.88,74371.0,30.0279,30.041,30.0214,30.0345,74371.0
2017-05-04 13:30:00,45.88,45.88,45.85,45.88,92930.0,30.0345,30.0345,30.0149,30.0345,92930.0
2017-05-04 13:35:00,45.88,45.89,45.86,45.87,120755.0,30.0345,30.041,30.0214,30.0279,120755.0
2017-05-04 13:40:00,45.87,45.88,45.87,45.88,88752.0,30.0279,30.0345,30.0279,30.0345,88752.0
2017-05-04 13:45:00,45.87,45.9,45.87,45.89,161990.0,30.0279,30.0476,30.0279,30.041,161990.0
2017-05-04 13:50:00,45.89,45.91,45.89,45.91,108186.0,30.041,30.0541,30.041,30.0541,108186.0
2017-05-04 13:55:00,45.91,45.91,45.87,45.88,158092.0,30.0541,30.0541,30.0279,30.0345,158092.0
2017-05-04 14:00:00,45.87,45.88,45.86,45.87,158418.0,30.0279,30.0345,30.0214,30.0279,158418.0
2017-05-04 14:05:00,45.88,45.88,45.86,45.88,127366.0,30.0345,30.0345,30.0214,30.0345,127366.0
2017-05-04 14:10:00,45.87,45.9,45.86,45.89,135760.0,30.0279,30.0476,30.0214,30.041,135760.0
2017-05-04 14:15:00,45.9,45.92,45.87,45.9,146195.0,30.0476,30.0607,30.0279,30.0476,146195.0
2017-05-04 14:20:00,45.9,45.9,45.86,45.88,170888.0,30.0476,30.0476,30.0214,30.0345,170888.0
2017-05-04 14:25:00,45.89,45.92,45.87,45.9,122870.0,30.041,30.0607,30.0279,30.0476,122870.0
2017-05-04 14:30:00,45.9,45.92,45.89,45.91,67084.0,30.0476,30.0607,30.041,30.0541,67084.0
2017-05-04 14:35:00,45.91,45.94,45.88,45.94,131121.0,30.0541,30.0738,30.0345,30.0738,131121.0
2017-05-04 14:40:00,45.93,45.98,45.92,45.97,206014.0,30.0672,30.1,30.0607,30.0934,206014.0
2017-05-04 14:45:00,45.98,45.99,45.96,45.99,85068.0,30.1,30.1065,30.0869,30.1065,85068.0
2017-05-04 14:50:00,45.99,45.99,45.95,45.98,104156.0,30.1065,30.1065,30.0803,30.1,104156.0
2017-05-04 14:55:00,45.98,45.98,45.94,45.97,163179.0,30.1,30.1,30.0738,30.0934,163179.0
2017-05-04 15:00:00,45.97,45.98,45.95,45.98,120850.0,30.0934,30.1,30.0803,30.1,120850.0
2017-05-04 15:05:00,45.98,46.01,45.97,46.0,156910.0,30.1,30.1196,30.0934,30.113,156910.0
2017-05-04 15:10:00,46.0,46.05,45.98,46.05,141472.0,30.113,30.1458,30.1,30.1458,141472.0
2017-05-04 15:15:00,46.05,46.06,46.03,46.04,191253.0,30.1458,30.1523,30.1327,30.1392,191253.0
2017-05-04 15:20:00,46.04,46.05,46.02,46.03,190641.0,30.1392,30.1458,30.1261,30.1327,190641.0
2017-05-04 15:25:00,46.03,46.07,46.01,46.02,704936.0,30.1327,30.1589,30.1196,30.1261,704936.0
2017-05-04 15:30:00,46.03,46.04,46.0,46.02,195032.0,30.1327,30.1392,30.113,30.1261,195032.0
2017-05-04 15:35:00,46.01,46.02,46.0,46.01,133311.0,30.1196,30.1261,30.113,30.1196,133311.0
2017-05-04 15:40:00,46.0,46.01,45.99,46.0,272938.0,30.113,30.1196,30.1065,30.113,272938.0
2017-05-04 15:45:00,45.99,46.04,45.95,45.95,537767.0,30.1065,30.1392,30.0803,30.0803,537767.0
2017-05-04 15:50:00,45.96,45.97,45.92,45.94,375165.0,30.0869,30.0934,30.0607,30.0738,375165.0
2017-05-04 15:55:00,45.93,45.94,45.87,45.89,1031301.0,30.0672,30.0738,30.0279,30.041,1031301.0
2017-05-05 09:30:00,46.08,46.18,46.0,46.16,493834.0,30.1654,30.2309,30.113,30.2178,493834.0
2017-05-05 09:35:00,46.16,46.22,46.13,46.22,161790.0,30.2178,30.2571,30.1981,30.2571,161790.0
2017-05-05 09:40:00,46.21,46.22,46.17,46.21,258174.0,30.2505,30.2571,30.2243,30.2505,258174.0
2017-05-05 09:45:00,46.21,46.32,46.2,46.3,374311.0,30.2505,30.3225,30.244,30.3094,374311.0
2017-05-05 09:50:00,46.3,46.39,46.3,46.39,405070.0,30.3094,30.3684,30.3094,30.3684,405070.0
2017-05-05 09:55:00,46.4,46.4,46.3,46.32,312393.0,30.3749,30.3749,30.3094,30.3225,312393.0
2017-05-05 10:00:00,46.32,46.37,46.31,46.35,134952.0,30.3225,30.3553,30.316,30.3422,134952.0
2017-05-05 10:05:00,46.36,46.41,46.35,46.4,212959.0,30.3487,30.3814,30.3422,30.3749,212959.0
2017-05-05 10:10:00,46.41,46.48,46.4,46.47,346437.0,30.3814,30.4273,30.3749,30.4207,346437.0
2017-05-05 10:15:00,46.48,46.49,46.43,46.45,280074.0,30.4273,30.4338,30.3945,30.4076,280074.0
2017-05-05 10:20:00,46.44,46.49,46.44,46.48,237689.0,30.4011,30.4338,30.4011,30.4273,237689.0
2017-05-05 10:25:00,46.48,46.5,46.46,46.47,287039.0,30.4273,30.4404,30.4142,30.4207,287039.0
2017-05-05 10:30:00,46.48,46.51,46.47,46.5,159765.0,30.4273,30.4469,30.4207,30.4404,159765.0
2017-05-05 10:35:00,46.5,46.58,46.49,46.5,280203.0,30.4404,30.4927,30.4338,30.4404,280203.0
2017-05-05 10:40:00,46.5,46.54,46.5,46.53,101648.0,30.4404,30.4665,30.4404,30.46,101648.0
2017-05-05 10:45:00,46.53,46.6,46.52,46.57,158963.0,30.46,30.5058,30.4535,30.4862,158963.0
2017-05-05 10:50:00,46.58,46.6,46.54,46.6,202200.0,30.4927,30.5058,30.4665,30.5058,202200.0
2017-05-05 10:55:00,46.59,46.63,46.58,46.58,217781.0,30.4993,30.5255,30.4927,30.4927,217781.0
2017-05-05 11:00:00,46.58,46.59,46.57,46.57,93376.0,30.4927,30.4993,30.4862,30.4862,93376.0
2017-05-05 11:05:00,46.58,46.58,46.54,46.54,128929.0,30.4927,30.4927,30.4665,30.4665,128929.0
2017-05-05 11:10:00,46.54,46.55,46.52,46.55,166789.0,30.4665,30.4731,30.4535,30.4731,166789.0
2017-05-05 11:15:00,46.55,46.62,46.54,46.6,162957.0,30.4731,30.5189,30.4665,30.5058,162957.0
2017-05-05 11:20:00,46.61,46.61,46.54,46.56,168991.0,30.5124,30.5124,30.4665,30.4796,168991.0
2017-05-05 11:25:00,46.56,46.57,46.55,46.57,102534.0,30.4796,30.4862,30.4731,30.4862,102534.0
2017-05-05 11:30:00,46.56,46.57,46.56,46.57,58377.0,30.4796,30.4862,30.4796,30.4862,58377.0
2017-05-05 11:35:00,46.57,46.57,46.51,46.53,108148.0,30.4862,30.4862,30.4469,30.46,108148.0
2017-05-05 11:40:00,46.53,46.57,46.52,46.56,91399.0,30.46,30.4862,30.4535,30.4796,91399.0
2017-05-05 11:45:00,46.56,46.62,46.56,46.61,205800.0,30.4796,30.5189,30.4796,30.5124,205800.0
2017-05-05 11:50:00,46.6,46.64,46.6,46.63,156529.0,30.5058,30.532,30.5058,30.5255,156529.0
2017-05-05 11:55:00,46.64,46.66,46.61,46.66,145275.0,30.532,30.5451,30.5124,30.5451,145275.0
2017-05-05 12:00:00,46.66,46.68,46.65,46.68,84661.0,30.5451,30.5582,30.5386,30.5582,84661.0
2017-05-05 12:05:00,46.67,46.68,46.64,46.65,125725.0,30.5516,30.5582,30.532,30.5386,125725.0
2017-05-05 12:10:00,46.65,46.67,46.65,46.66,102488.0,30.5386,30.5516,30.5386,30.5451,102488.0
2017-05-05 12:15:00,46.66,46.67,46.66,46.67,53658.0,30.5451,30.5516,30.5451,30.5516,53658.0
2017-05-05 12:20:00,46.67,46.67,46.6,46.6,114405.0,30.5516,30.5516,30.5058,30.5058,114405.0
2017-05-05 12:25:00,46.61,46.61,46.56,46.56,95049.0,30.5124,30.5124,30.4796,30.4796,95049.0
2017-05-05 12:30:00,46.56,46.57,46.53,46.53,128016.0,30.4796,30.4862,30.46,30.46,128016.0
2017-05-05 12:35:00,46.54,46.55,46.5,46.54,175540.0,30.4665,30.4731,30.4404,30.4665,175540.0
2017-05-05 12:40:00,46.53,46.59,46.53,46.59,81659.0,30.46,30.4993,30.46,30.4993,81659.0
2017-05-05 12:45:00,46.59,46.59,46.54,46.55,111072.0,30.4993,30.4993,30.4665,30.4731,111072.0
2017-05-05 12:50:00,46.55,46.56,46.54,46.55,99582.0,30.4731,30.4796,30.4665,30.4731,99582.0
2017-05-05 12:55:00,46.55,46.6,46.54,46.59,211714.0,30.4731,30.5058,30.4665,30.4993,211714.0
2017-05-05 13:00:00,46.59,46.59,46.54,46.54,118879.0,30.4993,30.4993,30.4665,30.4665,118879.0
2017-05-05 13:05:00,46.54,46.55,46.52,46.54,70262.0,30.4665,30.4731,30.4535,30.4665,70262.0
2017-05-05 13:10:00,46.54,46.55,46.53,46.55,104665.0,30.4665,30.4731,30.46,30.4731,104665.0
2017-05-05 13:15:00,46.55,46.56,46.54,46.55,70158.0,30.4731,30.4796,30.4665,30.4731,70158.0
2017-05-05 13:20:00,46.56,46.58,46.55,46.56,95975.0,30.4796,30.4927,30.4731,30.4796,95975.0
2017-05-05 13:25:00,46.56,46.59,46.54,46.59,433515.0,30.4796,30.4993,30.4665,30.4993,433515.0
2017-05-05 13:30:00,46.58,46.6,46.56,46.6,136019.0,30.4927,30.5058,30.4796,30.5058,136019.0
2017-05-05 13:35:00,46.59,46.62,46.59,46.62,105726.0,30.4993,30.5189,30.4993,30.5189,105726.0
2017-05-05 13:40:00,46.62,46.63,46.6,46.62,135669.0,30.5189,30.5255,30.5058,30.5189,135669.0
2017-05-05 13:45:00,46.62,46.63,46.6,46.61,63034.0,30.5189,30.5255,30.5058,30.5124,63034.0
2017-05-05 13:50:00,46.61,46.64,46.6,46.63,153275.0,30.5124,30.532,30.5058,30.5255,153275.0
2017-05-05 13:55:00,46.64,46.65,46.63,46.64,134009.0,30.532,30.5386,30.5255,30.532,134009.0
2017-05-05 14:00:00,46.63,46.66,46.63,46.66,306908.0,30.5255,30.5451,30.5255,30.5451,306908.0
2017-05-05 14:05:00,46.65,46.66,46.61,46.64,209270.0,30.5386,30.5451,30.5124,30.532,209270.0
2017-05-05 14:10:00,46.64,46.66,46.63,46.66,141546.0,30.532,30.5451,30.5255,30.5451,141546.0
2017-05-05 14:15:00,46.66,46.66,46.58,46.59,124590.0,30.5451,30.5451,30.4927,30.4993,124590.0
2017-05-05 14:20:00,46.59,46.61,46.58,46.58,91965.0,30.4993,30.5124,30.4927,30.4927,91965.0
2017-05-05 14:25:00,46.58,46.61,46.57,46.58,108686.0,30.4927,30.5124,30.4862,30.4927,108686.0
2017-05-05 14:30:00,46.59,46.63,46.58,46.62,123846.0,30.4993,30.5255,30.4927,30.5189,123846.0
2017-05-05 14:35:00,46.62,46.64,46.6,46.63,120517.0,30.5189,30.532,30.5058,30.5255,120517.0
2017-05-05 14:40:00,46.64,46.66,46.63,46.65,99764.0,30.532,30.5451,30.5255,30.5386,99764.0
2017-05-05 14:45:00,46.65,46.7,46.65,46.7,150730.0,30.5386,30.5713,30.5386,30.5713,150730.0
2017-05-05 14:50:00,46.69,46.7,46.65,46.66,114474.0,30.5647,30.5713,30.5386,30.5451,114474.0
2017-05-05 14:55:00,46.67,46.67,46.64,46.65,172488.0,30.5516,30.5516,30.532,30.5386,172488.0
2017-05-05 15:00:00,46.65,46.67,46.63,46.66,135699.0,30.5386,30.5516,30.5255,30.5451,135699.0
2017-05-05 15:05:00,46.66,46.68,46.65,46.66,122475.0,30.5451,30.5582,30.5386,30.5451,122475.0
2017-05-05 15:10:00,46.66,46.69,46.66,46.68,142678.0,30.5451,30.5647,30.5451,30.5582,142678.0
2017-05-05 15:15:00,46.68,46.7,46.65,46.69,296511.0,30.5582,30.5713,30.5386,30.5647,296511.0
2017-05-05 15:20:00,46.69,46.71,46.68,46.7,200893.0,30.5647,30.5778,30.5582,30.5713,200893.0
2017-05-05 15:25:00,46.7,46.72,46.7,46.72,72420.0,30.5713,30.5844,30.5713,30.5844,72420.0
2017-05-05 15:30:00,46.72,46.73,46.71,46.73,151321.0,30.5844,30.5909,30.5778,30.5909,151321.0
2017-05-05 15:35:00,46.73,46.73,46.66,46.66,354451.0,30.5909,30.5909,30.5451,30.5451,354451.0
2017-05-05 15:40:00,46.66,46.7,46.65,46.66,211481.0,30.5451,30.5713,30.5386,30.5451,211481.0
2017-05-05 15:45:00,46.66,46.67,46.64,46.65,272069.0,30.5451,30.5516,30.532,30.5386,272069.0
2017-05-05 15:50:00,46.64,46.68,46.64,46.68,371531.0,30.532,30.5582,30.532,30.5582,371531.0
2017-05-05 15:55:00,46.67,46.69,46.65,46.69,649944.0,30.5516,30.5647,30.5386,30.5647,649944.0
2017-05-08 09:30:00,46.72,46.74,46.55,46.66,680511.0,30.5844,30.5975,30.4731,30.5451,680511.0
2017-05-08 09:35:00,46.66,46.67,46.52,46.59,464949.0,30.5451,30.5516,30.4535,30.4993,464949.0
2017-05-08 09:40:00,46.58,46.61,46.55,46.56,424760.0,30.4927,30.5124,30.4731,30.4796,424760.0
2017-05-08 09:45:00,46.57,46.58,46.51,46.53,274498.0,30.4862,30.4927,30.4469,30.46,274498.0
2017-05-08 09:50:00,46.54,46.54,46.41,46.41,362263.0,30.4665,30.4665,30.3814,30.3814,362263.0
2017-05-08 09:55:00,46.41,46.43,46.36,46.41,186716.0,30.3814,30.3945,30.3487,30.3814,186716.0
2017-05-08 10:00:00,46.4,46.41,46.29,46.32,585641.0,30.3749,30.3814,30.3029,30.3225,585641.0
2017-05-08 10:05:00,46.33,46.4,46.32,46.4,550481.0,30.3291,30.3749,30.3225,30.3749,550481.0
2017-05-08 10:10:00,46.4,46.4,46.3,46.34,244587.0,30.3749,30.3749,30.3094,30.3356,244587.0
2017-05-08 10:15:00,46.34,46.4,46.32,46.38,221712.0,30.3356,30.3749,30.3225,30.3618,221712.0
2017-05-08 10:20:00,46.38,46.4,46.34,46.37,329200.0,30.3618,30.3749,30.3356,30.3553,329200.0
2017-05-08 10:25:00,46.37,46.4,46.36,46.38,114577.0,30.3553,30.3749,30.3487,30.3618,114577.0
2017-05-08 10:30:00,46.37,46.39,46.36,46.38,194186.0,30.3553,30.3684,30.3487,30.3618,194186.0
2017-05-08 10:35:00,46.38,46.4,46.34,46.36,235985.0,30.3618,30.3749,30.3356,30.3487,235985.0
2017-05-08 10:40:00,46.37,46.41,46.36,46.39,196015.0,30.3553,30.3814,30.3487,30.3684,196015.0
2017-05-08 10:45:00,46.39,46.48,46.38,46.48,192260.0,30.3684,30.4273,30.3618,30.4273,192260.0
2017-05-08 10:50:00,46.48,46.48,46.4,46.44,225011.0,30.4273,30.4273,30.3749,30.4011,225011.0
2017-05-08 10:55:00,46.44,46.51,46.43,46.5,155451.0,30.4011,30.4469,30.3945,30.4404,155451.0
2017-05-08 11:00:00,46.5,46.52,46.49,46.52,109061.0,30.4404,30.4535,30.4338,30.4535,109061.0
2017-05-08 11:05:00,46.52,46.59,46.51,46.56,223155.0,30.4535,30.4993,30.4469,30.4796,223155.0
2017-05-08 11:10:00,46.56,46.57,46.54,46.56,127589.0,30.4796,30.4862,30.4665,30.4796,127589.0
2017-05-08 11:15:00,46.56,46.6,46.55,46.59,105215.0,30.4796,30.5058,30.4731,30.4993,105215.0
2017-05-08 11:20:00,46.6,46.6,46.54,46.55,156644.0,30.5058,30.5058,30.4665,30.4731,156644.0
2017-05-08 11:25:00,46.55,46.65,46.55,46.64,147964.0,30.4731,30.5386,30.4731,30.532,147964.0
2017-05-08 11:30:00,46.64,46.65,46.6,46.6,157163.0,30.532,30.5386,30.5058,30.5058,157163.0
2017-05-08 11:35:00,46.61,46.63,46.6,46.6,96342.0,30.5124,30.5255,30.5058,30.5058,96342.0
2017-05-08 11:40:00,46.61,46.65,46.6,46.64,90506.0,30.5124,30.5386,30.5058,30.532,90506.0
2017-05-08 11:45:00,46.65,46.69,46.64,46.69,158239.0,30.5386,30.5647,30.532,30.5647,158239.0
2017-05-08 11:50:00,46.68,46.69,46.66,46.66,106783.0,30.5582,30.5647,30.5451,30.5451,106783.0
2017-05-08 11:55:00,46.66,46.67,46.65,46.66,159871.0,30.5451,30.5516,30.5386,30.5451,159871.0
2017-05-08 12:00:00,46.66,46.67,46.65,46.65,92748.0,30.5451,30.5516,30.5386,30.5386,92748.0
2017-05-08 12:05:00,46.65,46.66,46.63,46.64,105220.0,30.5386,30.5451,30.5255,30.532,105220.0
2017-05-08 12:10:00,46.63,46.64,46.63,46.63,106436.0,30.5255,30.532,30.5255,30.5255,106436.0
2017-05-08 12:15:00,46.63,46.64,46.62,46.63,83553.0,30.5255,30.532,30.5189,30.5255,83553.0
2017-05-08 12:20:00,46.64,46.7,46.63,46.7,104454.0,30.532,30.5713,30.5255,30.5713,104454.0
2017-05-08 12:25:00,46.7,46.71,46.69,46.7,65662.0,30.5713,30.5778,30.5647,30.5713,65662.0
2017-05-08 12:30:00,46.7,46.7,46.64,46.65,268883.0,30.5713,30.5713,30.532,30.5386,268883.0
2017-05-08 12:35:00,46.65,46.7,46.64,46.68,121175.0,30.5386,30.5713,30.532,30.5582,121175.0
2017-05-08 12:40:00,46.69,46.69,46.66,46.67,74605.0,30.5647,30.5647,30.5451,30.5516,74605.0
2017-05-08 12:45:00,46.67,46.68,46.66,46.68,55254.0,30.5516,30.5582,30.5451,30.5582,55254.0
2017-05-08 12:50:00,46.67,46.68,46.66,46.66,80517.0,30.5516,30.5582,30.5451,30.5451,80517.0
2017-05-08 12:55:00,46.66,46.66,46.63,46.63,101056.0,30.5451,30.5451,30.5255,30.5255,101056.0
2017-05-08 13:00:00,46.63,46.65,46.63,46.65,67610.0,30.5255,30.5386,30.5255,30.5386,67610.0
2017-05-08 13:05:00,46.64,46.65,46.64,46.65,50395.0,30.532,30.5386,30.532,30.5386,50395.0
2017-05-08 13:10:00,46.65,46.66,46.62,46.63,200128.0,30.5386,30.5451,30.5189,30.5255,200128.0
2017-05-08 13:15:00,46.64,46.68,46.63,46.67,65940.0,30.532,30.5582,30.5255,30.5516,65940.0
2017-05-08 13:20:00,46.68,46.68,46.65,46.66,67679.0,30.5582,30.5582,30.5386,30.5451,67679.0
2017-05-08 13:25:00,46.65,46.66,46.65,46.65,57279.0,30.5386,30.5451,30.5386,30.5386,57279.0
2017-05-08 13:30:00,46.66,46.67,46.65,46.66,163147.0,30.5451,30.5516,30.5386,30.5451,163147.0
2017-05-08 13:35:00,46.67,46.68,46.66,46.67,125555.0,30.5516,30.5582,30.5451,30.5516,125555.0
2017-05-08 13:40:00,46.67,46.69,46.66,46.68,165988.0,30.5516,30.5647,30.5451,30.5582,165988.0
2017-05-08 13:45:00,46.68,46.69,46.66,46.67,214124.0,30.5582,30.5647,30.5451,30.5516,214124.0
2017-05-08 13:50:00,46.67,46.67,46.64,46.65,105967.0,30.5516,30.5516,30.532,30.5386,105967.0
2017-05-08 13:55:00,46.66,46.68,46.64,46.67,85622.0,30.5451,30.5582,30.532,30.5516,85622.0
2017-05-08 14:00:00,46.68,46.68,46.6,46.6,109525.0,30.5582,30.5582,30.5058,30.5058,109525.0
2017-05-08 14:05:00,46.6,46.61,46.51,46.52,234851.0,30.5058,30.5124,30.4469,30.4535,234851.0
2017-05-08 14:10:00,46.52,46.56,46.52,46.55,93520.0,30.4535,30.4796,30.4535,30.4731,93520.0
2017-05-08 14:15:00,46.55,46.56,46.53,46.56,103481.0,30.4731,30.4796,30.46,30.4796,103481.0
2017-05-08 14:20:00,46.55,46.58,46.55,46.58,82511.0,30.4731,30.4927,30.4731,30.4927,82511.0
2017-05-08 14:25:00,46.57,46.6,46.56,46.59,170498.0,30.4862,30.5058,30.4796,30.4993,170498.0
2017-05-08 14:30:00,46.58,46.63,46.58,46.59,113256.0,30.4927,30.5255,30.4927,30.4993,113256.0
2017-05-08 14:35:00,46.59,46.61,46.58,46.61,80462.0,30.4993,30.5124,30.4927,30.5124,80462.0
2017-05-08 14:40:00,46.61,46.61,46.58,46.61,73197.0,30.5124,30.5124,30.4927,30.5124,73197.0
2017-05-08 14:45:00,46.61,46.63,46.6,46.62,102505.0,30.5124,30.5255,30.5058,30.5189,102505.0
2017-05-08 14:50:00,46.62,46.62,46.6,46.61,89308.0,30.5189,30.5189,30.5058,30.5124,89308.0
2017-05-08 14:55:00,46.6,46.62,46.58,46.6,200184.0,30.5058,30.5189,30.4927,30.5058,200184.0
2017-05-08 15:00:00,46.59,46.61,46.57,46.58,137152.0,30.4993,30.5124,30.4862,30.4927,137152.0
2017-05-08 15:05:00,46.58,46.58,46.53,46.54,108559.0,30.4927,30.4927,30.46,30.4665,108559.0
2017-05-08 15:10:00,46.54,46.57,46.54,46.55,86706.0,30.4665,30.4862,30.4665,30.4731,86706.0
2017-05-08 15:15:00,46.56,46.6,46.55,46.57,162934.0,30.4796,30.5058,30.4731,30.4862,162934.0
2017-05-08 15:20:00,46.58,46.6,46.57,46.59,151921.0,30.4927,30.5058,30.4862,30.4993,151921.0
2017-05-08 15:25:00,46.59,46.61,46.58,46.61,136715.0,30.4993,30.5124,30.4927,30.5124,136715.0
2017-05-08 15:30:00,46.61,46.61,46.56,46.59,158169.0,30.5124,30.5124,30.4796,30.4993,158169.0
2017-05-08 15:35:00,46.59,46.6,46.56,46.57,161683.0,30.4993,30.5058,30.4796,30.4862,161683.0
2017-05-08 15:40:00,46.57,46.57,46.54,46.55,155479.0,30.4862,30.4862,30.4665,30.4731,155479.0
2017-05-08 15:45:00,46.55,46.55,46.53,46.55,191200.0,30.4731,30.4731,30.46,30.4731,191200.0
2017-05-08 15:50:00,46.55,46.57,46.54,46.56,292045.0,30.4731,30.4862,30.4665,30.4796,292045.0
2017-05-08 15:55:00,46.57,46.65,46.56,46.62,827932.0,30.4862,30.5386,30.4796,30.5189,827932.0
2017-05-09 09:30:00,46.52,46.52,46.16,46.27,710655.0,30.4535,30.4535,30.2178,30.2898,710655.0
2017-05-09 09:35:00,46.26,46.37,46.25,46.32,388715.0,30.2833,30.3553,30.2767,30.3225,388715.0
2017-05-09 09:40:00,46.32,46.35,46.27,46.32,220256.0,30.3225,30.3422,30.2898,30.3225,220256.0
2017-05-09 09:45:00,46.33,46.34,46.29,46.3,133530.0,30.3291,30.3356,30.3029,30.3094,133530.0
2017-05-09 09:50:00,46.3,46.32,46.27,46.29,301991.0,30.3094,30.3225,30.2898,30.3029,301991.0
2017-05-09 09:55:00,46.29,46.29,46.18,46.22,349239.0,30.3029,30.3029,30.2309,30.2571,349239.0
2017-05-09 10:00:00,46.21,46.25,46.2,46.25,229082.0,30.2505,30.2767,30.244,30.2767,229082.0
2017-05-09 10:05:00,46.24,46.25,46.2,46.21,218055.0,30.2702,30.2767,30.244,30.2505,218055.0
2017-05-09 10:10:00,46.21,46.25,46.17,46.21,264795.0,30.2505,30.2767,30.2243,30.2505,264795.0
2017-05-09 10:15:00,46.21,46.28,46.2,46.24,195358.0,30.2505,30.2963,30.244,30.2702,195358.0
2017-05-09 10:20:00,46.24,46.24,46.19,46.21,381639.0,30.2702,30.2702,30.2374,30.2505,381639.0
2017-05-09 10:25:00,46.21,46.26,46.2,46.26,142413.0,30.2505,30.2833,30.244,30.2833,142413.0
2017-05-09 10:30:00,46.26,46.31,46.25,46.31,381843.0,30.2833,30.316,30.2767,30.316,381843.0
2017-05-09 10:35:00,46.31,46.4,46.3,46.39,182004.0,30.316,30.3749,30.3094,30.3684,182004.0
2017-05-09 10:40:00,46.4,46.4,46.35,46.38,109246.0,30.3749,30.3749,30.3422,30.3618,109246.0
2017-05-09 10:45:00,46.38,46.42,46.35,46.39,117922.0,30.3618,30.388,30.3422,30.3684,117922.0
2017-05-09 10:50:00,46.4,46.4,46.35,46.38,97144.0,30.3749,30.3749,30.3422,30.3618,97144.0
2017-05-09 10:55:00,46.38,46.39,46.34,46.38,159542.0,30.3618,30.3684,30.3356,30.3618,159542.0
2017-05-09 11:00:00,46.38,46.4,46.35,46.4,75426.0,30.3618,30.3749,30.3422,30.3749,75426.0
2017-05-09 11:05:00,46.4,46.42,46.36,46.41,140853.0,30.3749,30.388,30.3487,30.3814,140853.0
2017-05-09 11:10:00,46.41,46.45,46.4,46.43,86488.0,30.3814,30.4076,30.3749,30.3945,86488.0
2017-05-09 11:15:00,46.43,46.44,46.41,46.41,98407.0,30.3945,30.4011,30.3814,30.3814,98407.0
2017-05-09 11:20:00,46.41,46.44,46.4,46.42,95068.0,30.3814,30.4011,30.3749,30.388,95068.0
2017-05-09 11:25:00,46.42,46.51,46.42,46.51,130024.0,30.388,30.4469,30.388,30.4469,130024.0
2017-05-09 11:30:00,46.51,46.52,46.49,46.5,153399.0,30.4469,30.4535,30.4338,30.4404,153399.0
2017-05-09 11:35:00,46.51,46.54,46.49,46.54,161191.0,30.4469,30.4665,30.4338,30.4665,161191.0
2017-05-09 11:40:00,46.53,46.54,46.51,46.51,65431.0,30.46,30.4665,30.4469,30.4469,65431.0
2017-05-09 11:45:00,46.51,46.55,46.51,46.55,83846.0,30.4469,30.4731,30.4469,30.4731,83846.0
2017-05-09 11:50:00,46.55,46.58,46.53,46.58,89640.0,30.4731,30.4927,30.46,30.4927,89640.0
2017-05-09 11:55:00,46.57,46.59,46.55,46.56,63270.0,30.4862,30.4993,30.4731,30.4796,63270.0
2017-05-09 12:00:00,46.56,46.57,46.54,46.54,34862.0,30.4796,30.4862,30.4665,30.4665,34862.0
2017-05-09 12:05:00,46.55,46.56,46.52,46.53,71830.0,30.4731,30.4796,30.4535,30.46,71830.0
2017-05-09 12:10:00,46.52,46.52,46.49,46.51,93431.0,30.4535,30.4535,30.4338,30.4469,93431.0
2017-05-09 12:15:00,46.5,46.53,46.49,46.53,108049.0,30.4404,30.46,30.4338,30.46,108049.0
2017-05-09 12:20:00,46.52,46.54,46.52,46.52,55394.0,30.4535,30.4665,30.4535,30.4535,55394.0
2017-05-09 12:25:00,46.53,46.53,46.49,46.51,69512.0,30.46,30.46,30.4338,30.4469,69512.0
2017-05-09 12:30:00,46.5,46.51,46.46,46.47,61998.0,30.4404,30.4469,30.4142,30.4207,61998.0
2017-05-09 12:35:00,46.47,46.48,46.45,46.48,48688.0,30.4207,30.4273,30.4076,30.4273,48688.0
2017-05-09 12:40:00,46.48,46.48,46.43,46.44,46012.0,30.4273,30.4273,30.3945,30.4011,46012.0
2017-05-09 12:45:00,46.44,46.45,46.43,46.43,54504.0,30.4011,30.4076,30.3945,30.3945,54504.0
2017-05-09 12:50:00,46.44,46.44,46.4,46.4,67915.0,30.4011,30.4011,30.3749,30.3749,67915.0
2017-05-09 12:55:00,46.4,46.42,46.39,46.41,90598.0,30.3749,30.388,30.3684,30.3814,90598.0
2017-05-09 13:00:00,46.41,46.41,46.37,46.37,56219.0,30.3814,30.3814,30.3553,30.3553,56219.0
2017-05-09 13:05:00,46.37,46.38,46.34,46.35,72078.0,30.3553,30.3618,30.3356,30.3422,72078.0
2017-05-09 13:10:00,46.35,46.38,46.35,46.38,61659.0,30.3422,30.3618,30.3422,30.3618,61659.0
2017-05-09 13:15:00,46.38,46.41,46.37,46.4,63447.0,30.3618,30.3814,30.3553,30.3749,63447.0
2017-05-09 13:20:00,46.4,46.4,46.37,46.37,79065.0,30.3749,30.3749,30.3553,30.3553,79065.0
2017-05-09 13:25:00,46.37,46.37,46.33,46.34,91054.0,30.3553,30.3553,30.3291,30.3356,91054.0
2017-05-09 13:30:00,46.33,46.36,46.32,46.35,79716.0,30.3291,30.3487,30.3225,30.3422,79716.0
2017-05-09 13:35:00,46.35,46.39,46.35,46.37,116753.0,30.3422,30.3684,30.3422,30.3553,116753.0
2017-05-09 13:40:00,46.38,46.4,46.36,46.38,125592.0,30.3618,30.3749,30.3487,30.3618,125592.0
2017-05-09 13:45:00,46.37,46.4,46.37,46.4,64533.0,30.3553,30.3749,30.3553,30.3749,64533.0
2017-05-09 13:50:00,46.4,46.43,46.39,46.4,121502.0,30.3749,30.3945,30.3684,30.3749,121502.0
2017-05-09 13:55:00,46.4,46.41,46.39,46.4,79226.0,30.3749,30.3814,30.3684,30.3749,79226.0
2017-05-09 14:00:00,46.41,46.42,46.39,46.41,136197.0,30.3814,30.388,30.3684,30.3814,136197.0
2017-05-09 14:05:00,46.41,46.44,46.4,46.43,99381.0,30.3814,30.4011,30.3749,30.3945,99381.0
2017-05-09 14:10:00,46.43,46.44,46.4,46.4,62408.0,30.3945,30.4011,30.3749,30.3749,62408.0
2017-05-09 14:15:00,46.41,46.41,46.4,46.4,36622.0,30.3814,30.3814,30.3749,30.3749,36622.0
2017-05-09 14:20:00,46.4,46.41,46.38,46.39,134760.0,30.3749,30.3814,30.3618,30.3684,134760.0
2017-05-09 14:25:00,46.38,46.41,46.38,46.39,104349.0,30.3618,30.3814,30.3618,30.3684,104349.0
2017-05-09 14:30:00,46.4,46.41,46.38,46.39,104552.0,30.3749,30.3814,30.3618,30.3684,104552.0
2017-05-09 14:35:00,46.39,46.42,46.37,46.41,104417.0,30.3684,30.388,30.3553,30.3814,104417.0
2017-05-09 14:40:00,46.4,46.41,46.39,46.41,64154.0,30.3749,30.3814,30.3684,30.3814,64154.0
2017-05-09 14:45:00,46.4,46.41,46.39,46.41,52370.0,30.3749,30.3814,30.3684,30.3814,52370.0
2017-05-09 14:50:00,46.41,46.41,46.4,46.4,34220.0,30.3814,30.3814,30.3749,30.3749,34220.0
2017-05-09 14:55:00,46.41,46.42,46.4,46.41,55054.0,30.3814,30.388,30.3749,30.3814,55054.0
2017-05-09 15:00:00,46.41,46.42,46.38,46.39,77585.0,30.3814,30.388,30.3618,30.3684,77585.0
2017-05-09 15:05:00,46.4,46.4,46.38,46.4,112072.0,30.3749,30.3749,30.3618,30.3749,112072.0
2017-05-09 15:10:00,46.4,46.41,46.39,46.41,74972.0,30.3749,30.3814,30.3684,30.3814,74972.0
2017-05-09 15:15:00,46.41,46.41,46.39,46.41,68675.0,30.3814,30.3814,30.3684,30.3814,68675.0
2017-05-09 15:20:00,46.4,46.41,46.39,46.39,99645.0,30.3749,30.3814,30.3684,30.3684,99645.0
2017-05-09 15:25:00,46.4,46.4,46.39,46.39,108958.0,30.3749,30.3749,30.3684,30.3684,108958.0
2017-05-09 15:30:00,46.4,46.4,46.38,46.39,201338.0,30.3749,30.3749,30.3618,30.3684,201338.0
2017-05-09 15:35:00,46.39,46.4,46.33,46.34,259644.0,30.3684,30.3749,30.3291,30.3356,259644.0
2017-05-09 15:40:00,46.34,46.37,46.32,46.34,207173.0,30.3356,30.3553,30.3225,30.3356,207173.0
2017-05-09 15:45:00,46.34,46.37,46.33,46.36,354972.0,30.3356,30.3553,30.3291,30.3487,354972.0
2017-05-09 15:50:00,46.36,46.42,46.36,46.41,445671.0,30.3487,30.388,30.3487,30.3814,445671.0
2017-05-09 15:55:00,46.41,46.49,46.39,46.42,1680022.0,30.3814,30.4338,30.3684,30.388,1680022.0
2017-05-10 09:30:00,46.37,46.58,46.37,46.39,598144.0,30.3553,30.4927,30.3553,30.3684,598144.0
2017-05-10 09:35:00,46.41,46.51,46.38,46.5,424002.0,30.3814,30.4469,30.3618,30.4404,424002.0
2017-05-10 09:40:00,46.5,46.5,46.4,46.4,170123.0,30.4404,30.4404,30.3749,30.3749,170123.0
2017-05-10 09:45:00,46.41,46.46,46.4,46.41,182380.0,30.3814,30.4142,30.3749,30.3814,182380.0
2017-05-10 09:50:00,46.4,46.47,46.4,46.47,170628.0,30.3749,30.4207,30.3749,30.4207,170628.0
2017-05-10 09:55:00,46.47,46.49,46.4,46.41,128231.0,30.4207,30.4338,30.3749,30.3814,128231.0
2017-05-10 10:00:00,46.41,46.45,46.4,46.44,154960.0,30.3814,30.4076,30.3749,30.4011,154960.0
2017-05-10 10:05:00,46.45,46.45,46.41,46.43,121213.0,30.4076,30.4076,30.3814,30.3945,121213.0
2017-05-10 10:10:00,46.44,46.44,46.38,46.39,204813.0,30.4011,30.4011,30.3618,30.3684,204813.0
2017-05-10 10:15:00,46.39,46.41,46.34,46.4,135482.0,30.3684,30.3814,30.3356,30.3749,135482.0
2017-05-10 10:20:00,46.41,46.41,46.39,46.41,146869.0,30.3814,30.3814,30.3684,30.3814,146869.0
2017-05-10 10:25:00,46.41,46.41,46.39,46.4,104968.0,30.3814,30.3814,30.3684,30.3749,104968.0
2017-05-10 10:30:00,46.4,46.4,46.36,46.37,220769.0,30.3749,30.3749,30.3487,30.3553,220769.0
2017-05-10 10:35:00,46.37,46.39,46.36,46.39,180194.0,30.3553,30.3684,30.3487,30.3684,180194.0
2017-05-10 10:40:00,46.39,46.4,46.36,46.37,200309.0,30.3684,30.3749,30.3487,30.3553,200309.0
2017-05-10 10:45:00,46.36,46.37,46.33,46.35,174375.0,30.3487,30.3553,30.3291,30.3422,174375.0
2017-05-10 10:50:00,46.34,46.37,46.31,46.35,128608.0,30.3356,30.3553,30.316,30.3422,128608.0
2017-05-10 10:55:00,46.35,46.35,46.31,46.33,124311.0,30.3422,30.3422,30.316,30.3291,124311.0
2017-05-10 11:00:00,46.33,46.38,46.31,46.38,130152.0,30.3291,30.3618,30.316,30.3618,130152.0
2017-05-10 11:05:00,46.38,46.41,46.35,46.4,130943.0,30.3618,30.3814,30.3422,30.3749,130943.0
2017-05-10 11:10:00,46.4,46.42,46.39,46.41,115904.0,30.3749,30.388,30.3684,30.3814,115904.0
2017-05-10 11:15:00,46.41,46.42,46.39,46.4,195358.0,30.3814,30.388,30.3684,30.3749,195358.0
2017-05-10 11:20:00,46.4,46.41,46.36,46.41,132358.0,30.3749,30.3814,30.3487,30.3814,132358.0
2017-05-10 11:25:00,46.41,46.46,46.4,46.44,85184.0,30.3814,30.4142,30.3749,30.4011,85184.0
2017-05-10 11:30:00,46.45,46.47,46.43,46.46,77976.0,30.4076,30.4207,30.3945,30.4142,77976.0
2017-05-10 11:35:00,46.46,46.54,46.46,46.53,150614.0,30.4142,30.4665,30.4142,30.46,150614.0
2017-05-10 11:40:00,46.53,46.57,46.49,46.5,171056.0,30.46,30.4862,30.4338,30.4404,171056.0
2017-05-10 11:45:00,46.49,46.53,46.48,46.51,102660.0,30.4338,30.46,30.4273,30.4469,102660.0
2017-05-10 11:50:00,46.52,46.54,46.49,46.51,124453.0,30.4535,30.4665,30.4338,30.4469,124453.0
2017-05-10 11:55:00,46.52,46.54,46.5,46.54,146529.0,30.4535,30.4665,30.4404,30.4665,146529.0
2017-05-10 12:00:00,46.54,46.58,46.53,46.58,119424.0,30.4665,30.4927,30.46,30.4927,119424.0
2017-05-10 12:05:00,46.58,46.58,46.57,46.58,112421.0,30.4927,30.4927,30.4862,30.4927,112421.0
2017-05-10 12:10:00,46.58,46.59,46.56,46.56,118541.0,30.4927,30.4993,30.4796,30.4796,118541.0
2017-05-10 12:15:00,46.56,46.59,46.55,46.58,127185.0,30.4796,30.4993,30.4731,30.4927,127185.0
2017-05-10 12:20:00,46.59,46.59,46.56,46.59,106369.0,30.4993,30.4993,30.4796,30.4993,106369.0
2017-05-10 12:25:00,46.59,46.63,46.58,46.61,144600.0,30.4993,30.5255,30.4927,30.5124,144600.0
2017-05-10 12:30:00,46.61,46.62,46.59,46.6,101673.0,30.5124,30.5189,30.4993,30.5058,101673.0
2017-05-10 12:35:00,46.6,46.61,46.54,46.54,87916.0,30.5058,30.5124,30.4665,30.4665,87916.0
2017-05-10 12:40:00,46.55,46.55,46.5,46.5,45892.0,30.4731,30.4731,30.4404,30.4404,45892.0
2017-05-10 12:45:00,46.5,46.53,46.49,46.53,128760.0,30.4404,30.46,30.4338,30.46,128760.0
2017-05-10 12:50:00,46.53,46.55,46.52,46.54,70433.0,30.46,30.4731,30.4535,30.4665,70433.0
2017-05-10 12:55:00,46.54,46.55,46.52,46.54,111998.0,30.4665,30.4731,30.4535,30.4665,111998.0
2017-05-10 13:00:00,46.53,46.54,46.51,46.53,56091.0,30.46,30.4665,30.4469,30.46,56091.0
2017-05-10 13:05:00,46.52,46.55,46.51,46.54,84276.0,30.4535,30.4731,30.4469,30.4665,84276.0
2017-05-10 13:10:00,46.54,46.56,46.53,46.54,76543.0,30.4665,30.4796,30.46,30.4665,76543.0
2017-05-10 13:15:00,46.54,46.54,46.52,46.53,65833.0,30.4665,30.4665,30.4535,30.46,65833.0
2017-05-10 13:20:00,46.53,46.55,46.52,46.54,111378.0,30.46,30.4731,30.4535,30.4665,111378.0
2017-05-10 13:25:00,46.54,46.54,46.51,46.51,68969.0,30.4665,30.4665,30.4469,30.4469,68969.0
2017-05-10 13:30:00,46.52,46.52,46.47,46.47,59857.0,30.4535,30.4535,30.4207,30.4207,59857.0
2017-05-10 13:35:00,46.47,46.48,46.45,46.47,77106.0,30.4207,30.4273,30.4076,30.4207,77106.0
2017-05-10 13:40:00,46.46,46.47,46.42,46.43,66871.0,30.4142,30.4207,30.388,30.3945,66871.0
2017-05-10 13:45:00,46.43,46.44,46.42,46.42,73702.0,30.3945,30.4011,30.388,30.388,73702.0
2017-05-10 13:50:00,46.43,46.43,46.41,46.41,69184.0,30.3945,30.3945,30.3814,30.3814,69184.0
2017-05-10 13:55:00,46.41,46.42,46.4,46.41,80371.0,30.3814,30.388,30.3749,30.3814,80371.0
2017-05-10 14:00:00,46.4,46.44,46.4,46.42,108751.0,30.3749,30.4011,30.3749,30.388,108751.0
2017-05-10 14:05:00,46.42,46.42,46.38,46.39,112891.0,30.388,30.388,30.3618,30.3684,112891.0
2017-05-10 14:10:00,46.39,46.39,46.37,46.37,63199.0,30.3684,30.3684,30.3553,30.3553,63199.0
2017-05-10 14:15:00,46.37,46.39,46.36,46.38,93630.0,30.3553,30.3684,30.3487,30.3618,93630.0
2017-05-10 14:20:00,46.38,46.38,46.36,46.37,74694.0,30.3618,30.3618,30.3487,30.3553,74694.0
2017-05-10 14:25:00,46.37,46.38,46.34,46.38,110363.0,30.3553,30.3618,30.3356,30.3618,110363.0
2017-05-10 14:30:00,46.38,46.43,46.37,46.42,130246.0,30.3618,30.3945,30.3553,30.388,130246.0
2017-05-10 14:35:00,46.42,46.44,46.41,46.43,74213.0,30.388,30.4011,30.3814,30.3945,74213.0
2017-05-10 14:40:00,46.43,46.46,46.42,46.44,97337.0,30.3945,30.4142,30.388,30.4011,97337.0
2017-05-10 14:45:00,46.44,46.45,46.42,46.43,60190.0,30.4011,30.4076,30.388,30.3945,60190.0
2017-05-10 14:50:00,46.43,46.44,46.42,46.42,124158.0,30.3945,30.4011,30.388,30.388,124158.0
2017-05-10 14:55:00,46.43,46.43,46.4,46.4,119239.0,30.3945,30.3945,30.3749,30.3749,119239.0
2017-05-10 15:00:00,46.41,46.42,46.4,46.42,98431.0,30.3814,30.388,30.3749,30.388,98431.0
2017-05-10 15:05:00,46.41,46.42,46.4,46.4,52637.0,30.3814,30.388,30.3749,30.3749,52637.0
2017-05-10 15:10:00,46.41,46.41,46.36,46.39,212219.0,30.3814,30.3814,30.3487,30.3684,212219.0
2017-05-10 15:15:00,46.39,46.4,46.38,46.4,83394.0,30.3684,30.3749,30.3618,30.3749,83394.0
2017-05-10 15:20:00,46.4,46.4,46.38,46.4,247072.0,30.3749,30.3749,30.3618,30.3749,247072.0
2017-05-10 15:25:00,46.4,46.41,46.39,46.41,83833.0,30.3749,30.3814,30.3684,30.3814,83833.0
2017-05-10 15:30:00,46.4,46.41,46.38,46.41,207134.0,30.3749,30.3814,30.3618,30.3814,207134.0
2017-05-10 15:35:00,46.4,46.41,46.38,46.39,116487.0,30.3749,30.3814,30.3618,30.3684,116487.0
2017-05-10 15:40:00,46.4,46.4,46.38,46.39,144313.0,30.3749,30.3749,30.3618,30.3684,144313.0
2017-05-10 15:45:00,46.39,46.42,46.38,46.41,204984.0,30.3684,30.388,30.3618,30.3814,204984.0
2017-05-10 15:50:00,46.41,46.42,46.39,46.41,172453.0,30.3814,30.388,30.3684,30.3814,172453.0
2017-05-10 15:55:00,46.41,46.42,46.36,46.39,469603.0,30.3814,30.388,30.3487,30.3684,469603.0
2017-05-11 09:30:00,46.31,46.37,46.22,46.25,330732.0,30.316,30.3553,30.2571,30.2767,330732.0
2017-05-11 09:35:00,46.24,46.27,46.16,46.19,208164.0,30.2702,30.2898,30.2178,30.2374,208164.0
2017-05-11 09:40:00,46.18,46.21,46.11,46.12,158630.0,30.2309,30.2505,30.1851,30.1916,158630.0
2017-05-11 09:45:00,46.11,46.12,46.05,46.07,178888.0,30.1851,30.1916,30.1458,30.1589,178888.0
2017-05-11 09:50:00,46.06,46.07,46.01,46.02,208248.0,30.1523,30.1589,30.1196,30.1261,208248.0
2017-05-11 09:55:00,46.02,46.06,45.97,46.05,324589.0,30.1261,30.1523,30.0934,30.1458,324589.0
2017-05-11 10:00:00,46.04,46.11,46.03,46.1,158520.0,30.1392,30.1851,30.1327,30.1785,158520.0
2017-05-11 10:05:00,46.1,46.12,46.07,46.1,171191.0,30.1785,30.1916,30.1589,30.1785,171191.0
2017-05-11 10:10:00,46.09,46.16,46.07,46.15,232955.0,30.172,30.2178,30.1589,30.2112,232955.0
2017-05-11 10:15:00,46.15,46.18,46.14,46.16,152206.0,30.2112,30.2309,30.2047,30.2178,152206.0
2017-05-11 10:20:00,46.16,46.17,46.14,46.16,209722.0,30.2178,30.2243,30.2047,30.2178,209722.0
2017-05-11 10:25:00,46.15,46.2,46.15,46.2,142424.0,30.2112,30.244,30.2112,30.244,142424.0
2017-05-11 10:30:00,46.19,46.22,46.19,46.19,220682.0,30.2374,30.2571,30.2374,30.2374,220682.0
2017-05-11 10:35:00,46.2,46.2,46.16,46.17,107320.0,30.244,30.244,30.2178,30.2243,107320.0
2017-05-11 10:40:00,46.16,46.21,46.16,46.19,81856.0,30.2178,30.2505,30.2178,30.2374,81856.0
2017-05-11 10:45:00,46.19,46.19,46.14,46.18,99381.0,30.2374,30.2374,30.2047,30.2309,99381.0
2017-05-11 10:50:00,46.18,46.18,46.13,46.16,151912.0,30.2309,30.2309,30.1981,30.2178,151912.0
2017-05-11 10:55:00,46.16,46.22,46.15,46.19,234972.0,30.2178,30.2571,30.2112,30.2374,234972.0
2017-05-11 11:00:00,46.19,46.22,46.18,46.19,138375.0,30.2374,30.2571,30.2309,30.2374,138375.0
2017-05-11 11:05:00,46.19,46.21,46.17,46.21,196429.0,30.2374,30.2505,30.2243,30.2505,196429.0
2017-05-11 11:10:00,46.21,46.25,46.2,46.22,102484.0,30.2505,30.2767,30.244,30.2571,102484.0
2017-05-11 11:15:00,46.22,46.25,46.19,46.24,179377.0,30.2571,30.2767,30.2374,30.2702,179377.0
2017-05-11 11:20:00,46.23,46.24,46.19,46.21,101654.0,30.2636,30.2702,30.2374,30.2505,101654.0
2017-05-11 11:25:00,46.21,46.22,46.16,46.17,132531.0,30.2505,30.2571,30.2178,30.2243,132531.0
2017-05-11 11:30:00,46.18,46.18,46.14,46.15,135271.0,30.2309,30.2309,30.2047,30.2112,135271.0
2017-05-11 11:35:00,46.15,46.16,46.14,46.15,112820.0,30.2112,30.2178,30.2047,30.2112,112820.0
2017-05-11 11:40:00,46.15,46.17,46.14,46.15,59543.0,30.2112,30.2243,30.2047,30.2112,59543.0
2017-05-11 11:45:00,46.15,46.16,46.12,46.12,82213.0,30.2112,30.2178,30.1916,30.1916,82213.0
2017-05-11 11:50:00,46.12,46.13,46.1,46.13,95462.0,30.1916,30.1981,30.1785,30.1981,95462.0
2017-05-11 11:55:00,46.13,46.13,46.1,46.11,54243.0,30.1981,30.1981,30.1785,30.1851,54243.0
2017-05-11 12:00:00,46.11,46.15,46.1,46.14,85200.0,30.1851,30.2112,30.1785,30.2047,85200.0
2017-05-11 12:05:00,46.14,46.14,46.13,46.13,30823.0,30.2047,30.2047,30.1981,30.1981,30823.0
2017-05-11 12:10:00,46.14,46.16,46.12,46.16,71945.0,30.2047,30.2178,30.1916,30.2178,71945.0
2017-05-11 12:15:00,46.15,46.17,46.15,46.16,66211.0,30.2112,30.2243,30.2112,30.2178,66211.0
2017-05-11 12:20:00,46.17,46.17,46.13,46.13,106870.0,30.2243,30.2243,30.1981,30.1981,106870.0
2017-05-11 12:25:00,46.14,46.14,46.04,46.05,174095.0,30.2047,30.2047,30.1392,30.1458,174095.0
2017-05-11 12:30:00,46.05,46.09,46.05,46.09,98053.0,30.1458,30.172,30.1458,30.172,98053.0
2017-05-11 12:35:00,46.09,46.1,46.08,46.09,83088.0,30.172,30.1785,30.1654,30.172,83088.0
2017-05-11 12:40:00,46.09,46.09,46.06,46.07,60333.0,30.172,30.172,30.1523,30.1589,60333.0
2017-05-11 12:45:00,46.06,46.07,46.04,46.04,55105.0,30.1523,30.1589,30.1392,30.1392,55105.0
2017-05-11 12:50:00,46.04,46.05,46.02,46.03,82986.0,30.1392,30.1458,30.1261,30.1327,82986.0
2017-05-11 12:55:00,46.03,46.05,46.02,46.04,96600.0,30.1327,30.1458,30.1261,30.1392,96600.0
2017-05-11 13:00:00,46.05,46.08,46.03,46.05,81512.0,30.1458,30.1654,30.1327,30.1458,81512.0
2017-05-11 13:05:00,46.05,46.06,46.05,46.06,53971.0,30.1458,30.1523,30.1458,30.1523,53971.0
2017-05-11 13:10:00,46.05,46.06,46.03,46.05,108087.0,30.1458,30.1523,30.1327,30.1458,108087.0
2017-05-11 13:15:00,46.06,46.07,46.05,46.05,55876.0,30.1523,30.1589,30.1458,30.1458,55876.0
2017-05-11 13:20:00,46.06,46.06,46.03,46.05,85610.0,30.1523,30.1523,30.1327,30.1458,85610.0
2017-05-11 13:25:00,46.05,46.05,46.01,46.03,84581.0,30.1458,30.1458,30.1196,30.1327,84581.0
2017-05-11 13:30:00,46.03,46.03,46.01,46.02,45016.0,30.1327,30.1327,30.1196,30.1261,45016.0
2017-05-11 13:35:00,46.01,46.07,46.01,46.07,251220.0,30.1196,30.1589,30.1196,30.1589,251220.0
2017-05-11 13:40:00,46.07,46.1,46.05,46.1,108636.0,30.1589,30.1785,30.1458,30.1785,108636.0
2017-05-11 13:45:00,46.09,46.11,46.07,46.09,90786.0,30.172,30.1851,30.1589,30.172,90786.0
2017-05-11 13:50:00,46.09,46.1,46.07,46.07,98252.0,30.172,30.1785,30.1589,30.1589,98252.0
2017-05-11 13:55:00,46.08,46.09,46.06,46.07,44673.0,30.1654,30.172,30.1523,30.1589,44673.0
2017-05-11 14:00:00,46.07,46.08,46.02,46.03,112915.0,30.1589,30.1654,30.1261,30.1327,112915.0
2017-05-11 14:05:00,46.03,46.03,46.01,46.03,57820.0,30.1327,30.1327,30.1196,30.1327,57820.0
2017-05-11 14:10:00,46.03,46.04,46.01,46.04,109368.0,30.1327,30.1392,30.1196,30.1392,109368.0
2017-05-11 14:15:00,46.04,46.11,46.03,46.11,110164.0,30.1392,30.1851,30.1327,30.1851,110164.0
2017-05-11 14:20:00,46.11,46.11,46.07,46.08,120573.0,30.1851,30.1851,30.1589,30.1654,120573.0
2017-05-11 14:25:00,46.08,46.12,46.07,46.1,147789.0,30.1654,30.1916,30.1589,30.1785,147789.0
2017-05-11 14:30:00,46.1,46.11,46.09,46.1,79386.0,30.1785,30.1851,30.172,30.1785,79386.0
2017-05-11 14:35:00,46.11,46.13,46.08,46.09,133175.0,30.1851,30.1981,30.1654,30.172,133175.0
2017-05-11 14:40:00,46.1,46.11,46.09,46.1,123968.0,30.1785,30.1851,30.172,30.1785,123968.0
2017-05-11 14:45:00,46.1,46.13,46.1,46.13,86573.0,30.1785,30.1981,30.1785,30.1981,86573.0
2017-05-11 14:50:00,46.13,46.14,46.11,46.12,52308.0,30.1981,30.2047,30.1851,30.1916,52308.0
2017-05-11 14:55:00,46.12,46.12,46.09,46.1,97901.0,30.1916,30.1916,30.172,30.1785,97901.0
2017-05-11 15:00:00,46.09,46.11,46.08,46.09,102358.0,30.172,30.1851,30.1654,30.172,102358.0
2017-05-11 15:05:00,46.09,46.11,46.08,46.08,73887.0,30.172,30.1851,30.1654,30.1654,73887.0
2017-05-11 15:10:00,46.08,46.09,46.06,46.07,87256.0,30.1654,30.172,30.1523,30.1589,87256.0
2017-05-11 15:15:00,46.08,46.08,46.02,46.04,156669.0,30.1654,30.1654,30.1261,30.1392,156669.0
2017-05-11 15:20:00,46.04,46.04,46.01,46.02,108909.0,30.1392,30.1392,30.1196,30.1261,108909.0
2017-05-11 15:25:00,46.02,46.03,46.01,46.02,105424.0,30.1261,30.1327,30.1196,30.1261,105424.0
2017-05-11 15:30:00,46.02,46.03,46.01,46.02,94056.0,30.1261,30.1327,30.1196,30.1261,94056.0
2017-05-11 15:35:00,46.02,46.05,46.01,46.03,156212.0,30.1261,30.1458,30.1196,30.1327,156212.0
2017-05-11 15:40:00,46.04,46.07,46.03,46.05,215494.0,30.1392,30.1589,30.1327,30.1458,215494.0
2017-05-11 15:45:00,46.05,46.08,46.04,46.08,171677.0,30.1458,30.1654,30.1392,30.1654,171677.0
2017-05-11 15:50:00,46.07,46.08,46.03,46.04,291090.0,30.1589,30.1654,30.1327,30.1392,291090.0
2017-05-11 15:55:00,46.04,46.05,46.02,46.03,605101.0,30.1392,30.1458,30.1261,30.1327,605101.0
2017-05-12 09:30:00,46.12,46.12,45.91,45.95,532851.0,30.1916,30.1916,30.0541,30.0803,532851.0
2017-05-12 09:35:00,45.96,46.01,45.95,45.95,349607.0,30.0869,30.1196,30.0803,30.0803,349607.0
2017-05-12 09:40:00,45.95,46.03,45.93,46.01,337901.0,30.0803,30.1327,30.0672,30.1196,337901.0
2017-05-12 09:45:00,46.01,46.03,45.96,46.0,255419.0,30.1196,30.1327,30.0869,30.113,255419.0
2017-05-12 09:50:00,46.0,46.08,46.0,46.04,135071.0,30.113,30.1654,30.113,30.1392,135071.0
2017-05-12 09:55:00,46.04,46.05,46.0,46.03,262466.0,30.1392,30.1458,30.113,30.1327,262466.0
2017-05-12 10:00:00,46.04,46.06,46.0,46.05,185259.0,30.1392,30.1523,30.113,30.1458,185259.0
2017-05-12 10:05:00,46.05,46.16,46.04,46.1,291138.0,30.1458,30.2178,30.1392,30.1785,291138.0
2017-05-12 10:10:00,46.11,46.11,46.08,46.09,106652.0,30.1851,30.1851,30.1654,30.172,106652.0
2017-05-12 10:15:00,46.09,46.1,46.04,46.08,112403.0,30.172,30.1785,30.1392,30.1654,112403.0
2017-05-12 10:20:00,46.08,46.09,46.05,46.09,164469.0,30.1654,30.172,30.1458,30.172,164469.0
2017-05-12 10:25:00,46.08,46.11,46.08,46.09,101415.0,30.1654,30.1851,30.1654,30.172,101415.0
2017-05-12 10:30:00,46.09,46.14,46.07,46.13,143261.0,30.172,30.2047,30.1589,30.1981,143261.0
2017-05-12 10:35:00,46.13,46.14,46.11,46.12,94714.0,30.1981,30.2047,30.1851,30.1916,94714.0
2017-05-12 10:40:00,46.13,46.13,46.07,46.07,143979.0,30.1981,30.1981,30.1589,30.1589,143979.0
2017-05-12 10:45:00,46.08,46.08,46.04,46.05,97202.0,30.1654,30.1654,30.1392,30.1458,97202.0
2017-05-12 10:50:00,46.05,46.1,46.03,46.04,125889.0,30.1458,30.1785,30.1327,30.1392,125889.0
2017-05-12 10:55:00,46.03,46.03,46.01,46.02,168261.0,30.1327,30.1327,30.1196,30.1261,168261.0
2017-05-12 11:00:00,46.02,46.03,46.0,46.03,78800.0,30.1261,30.1327,30.113,30.1327,78800.0
2017-05-12 11:05:00,46.03,46.04,46.01,46.03,89450.0,30.1327,30.1392,30.1196,30.1327,89450.0
2017-05-12 11:10:00,46.04,46.07,46.03,46.06,65935.0,30.1392,30.1589,30.1327,30.1523,65935.0
2017-05-12 11:15:00,46.06,46.06,46.01,46.02,196668.0,30.1523,30.1523,30.1196,30.1261,196668.0
2017-05-12 11:20:00,46.03,46.04,46.01,46.03,111820.0,30.1327,30.1392,30.1196,30.1327,111820.0
2017-05-12 11:25:00,46.03,46.07,46.02,46.07,59491.0,30.1327,30.1589,30.1261,30.1589,59491.0
2017-05-12 11:30:00,46.07,46.1,46.05,46.06,74967.0,30.1589,30.1785,30.1458,30.1523,74967.0
2017-05-12 11:35:00,46.05,46.06,46.02,46.03,98921.0,30.1458,30.1523,30.1261,30.1327,98921.0
2017-05-12 11:40:00,46.03,46.05,46.01,46.04,89603.0,30.1327,30.1458,30.1196,30.1392,89603.0
2017-05-12 11:45:00,46.03,46.04,46.01,46.04,78871.0,30.1327,30.1392,30.1196,30.1392,78871.0
2017-05-12 11:50:00,46.03,46.08,46.03,46.05,94727.0,30.1327,30.1654,30.1327,30.1458,94727.0
2017-05-12 11:55:00,46.05,46.05,46.02,46.03,100815.0,30.1458,30.1458,30.1261,30.1327,100815.0
2017-05-12 12:00:00,46.03,46.03,45.98,45.98,131474.0,30.1327,30.1327,30.1,30.1,131474.0
2017-05-12 12:05:00,45.99,46.0,45.96,45.97,107475.0,30.1065,30.113,30.0869,30.0934,107475.0
2017-05-12 12:10:00,45.98,46.0,45.97,46.0,66968.0,30.1,30.113,30.0934,30.113,66968.0
2017-05-12 12:15:00,46.0,46.0,45.99,46.0,31599.0,30.113,30.113,30.1065,30.113,31599.0
2017-05-12 12:20:00,46.0,46.0,45.97,45.98,51284.0,30.113,30.113,30.0934,30.1,51284.0
2017-05-12 12:25:00,45.98,46.0,45.96,45.98,107344.0,30.1,30.113,30.0869,30.1,107344.0
2017-05-12 12:30:00,45.98,46.0,45.98,45.99,47137.0,30.1,30.113,30.1,30.1065,47137.0
2017-05-12 12:35:00,45.99,45.99,45.96,45.97,80149.0,30.1065,30.1065,30.0869,30.0934,80149.0
2017-05-12 12:40:00,45.96,45.97,45.96,45.97,72863.0,30.0869,30.0934,30.0869,30.0934,72863.0
2017-05-12 12:45:00,45.96,45.99,45.95,45.96,113123.0,30.0869,30.1065,30.0803,30.0869,113123.0
2017-05-12 12:50:00,45.96,45.98,45.95,45.97,78243.0,30.0869,30.1,30.0803,30.0934,78243.0
2017-05-12 12:55:00,45.97,45.99,45.96,45.98,85864.0,30.0934,30.1065,30.0869,30.1,85864.0
2017-05-12 13:00:00,45.98,45.99,45.95,45.96,129110.0,30.1,30.1065,30.0803,30.0869,129110.0
2017-05-12 13:05:00,45.96,45.99,45.95,45.98,289723.0,30.0869,30.1065,30.0803,30.1,289723.0
2017-05-12 13:10:00,45.98,45.98,45.96,45.97,66446.0,30.1,30.1,30.0869,30.0934,66446.0
2017-05-12 13:15:00,45.98,45.99,45.96,45.99,151183.0,30.1,30.1065,30.0869,30.1065,151183.0
2017-05-12 13:20:00,45.98,46.0,45.98,45.99,54645.0,30.1,30.113,30.1,30.1065,54645.0
2017-05-12 13:25:00,45.98,46.0,45.97,45.99,115541.0,30.1,30.113,30.0934,30.1065,115541.0
2017-05-12 13:30:00,45.99,46.0,45.98,45.98,38296.0,30.1065,30.113,30.1,30.1,38296.0
2017-05-12 13:35:00,45.98,46.0,45.98,45.99,106481.0,30.1,30.113,30.1,30.1065,106481.0
2017-05-12 13:40:00,45.99,46.0,45.98,45.98,68563.0,30.1065,30.113,30.1,30.1,68563.0
2017-05-12 13:45:00,45.98,46.0,45.98,46.0,71961.0,30.1,30.113,30.1,30.113,71961.0
2017-05-12 13:50:00,46.0,46.0,45.99,46.0,40929.0,30.113,30.113,30.1065,30.113,40929.0
2017-05-12 13:55:00,45.99,46.0,45.99,45.99,32121.0,30.1065,30.113,30.1065,30.1065,32121.0
2017-05-12 14:00:00,46.0,46.0,45.99,46.0,69045.0,30.113,30.113,30.1065,30.113,69045.0
2017-05-12 14:05:00,45.99,46.03,45.99,46.03,132758.0,30.1065,30.1327,30.1065,30.1327,132758.0
2017-05-12 14:10:00,46.03,46.03,46.0,46.02,220301.0,30.1327,30.1327,30.113,30.1261,220301.0
2017-05-12 14:15:00,46.02,46.02,46.0,46.01,96063.0,30.1261,30.1261,30.113,30.1196,96063.0
2017-05-12 14:20:00,46.01,46.02,46.0,46.01,88139.0,30.1196,30.1261,30.113,30.1196,88139.0
2017-05-12 14:25:00,46.02,46.05,46.01,46.03,121445.0,30.1261,30.1458,30.1196,30.1327,121445.0
2017-05-12 14:30:00,46.03,46.07,46.01,46.06,281274.0,30.1327,30.1589,30.1196,30.1523,281274.0
2017-05-12 14:35:00,46.05,46.09,46.04,46.05,130826.0,30.1458,30.172,30.1392,30.1458,130826.0
2017-05-12 14:40:00,46.06,46.07,46.05,46.07,50699.0,30.1523,30.1589,30.1458,30.1589,50699.0
2017-05-12 14:45:00,46.06,46.09,46.06,46.06,177794.0,30.1523,30.172,30.1523,30.1523,177794.0
2017-05-12 14:50:00,46.06,46.07,46.05,46.05,250768.0,30.1523,30.1589,30.1458,30.1458,250768.0
2017-05-12 14:55:00,46.05,46.06,46.02,46.02,374537.0,30.1458,30.1523,30.1261,30.1261,374537.0
2017-05-12 15:00:00,46.03,46.03,45.98,45.98,111410.0,30.1327,30.1327,30.1,30.1,111410.0
2017-05-12 15:05:00,45.98,45.99,45.97,45.98,89343.0,30.1,30.1065,30.0934,30.1,89343.0
2017-05-12 15:10:00,45.99,46.01,45.98,46.01,173935.0,30.1065,30.1196,30.1,30.1196,173935.0
2017-05-12 15:15:00,46.0,46.01,45.96,45.97,291546.0,30.113,30.1196,30.0869,30.0934,291546.0
2017-05-12 15:20:00,45.96,45.97,45.93,45.93,337247.0,30.0869,30.0934,30.0672,30.0672,337247.0
2017-05-12 15:25:00,45.94,45.95,45.91,45.91,206094.0,30.0738,30.0803,30.0541,30.0541,206094.0
2017-05-12 15:30:00,45.91,45.92,45.85,45.86,332823.0,30.0541,30.0607,30.0149,30.0214,332823.0
2017-05-12 15:35:00,45.85,45.88,45.84,45.88,298076.0,30.0149,30.0345,30.0083,30.0345,298076.0
2017-05-12 15:40:00,45.88,45.89,45.82,45.84,399872.0,30.0345,30.041,29.9952,30.0083,399872.0
2017-05-12 15:45:00,45.84,45.87,45.83,45.85,339311.0,30.0083,30.0279,30.0018,30.0149,339311.0
2017-05-12 15:50:00,45.85,45.86,45.83,45.84,433920.0,30.0149,30.0214,30.0018,30.0083,433920.0
2017-05-12 15:55:00,45.84,45.85,45.8,45.83,902443.0,30.0083,30.0149,29.9821,30.0018,902443.0
2017-05-15 09:30:00,45.91,45.94,45.83,45.87,370850.0,30.0541,30.0738,30.0018,30.0279,370850.0
2017-05-15 09:35:00,45.87,45.87,45.81,45.81,139904.0,30.0279,30.0279,29.9887,29.9887,139904.0
2017-05-15 09:40:00,45.82,45.85,45.79,45.85,673371.0,29.9952,30.0149,29.9756,30.0149,673371.0
2017-05-15 09:45:00,45.85,45.86,45.82,45.83,145100.0,30.0149,30.0214,29.9952,30.0018,145100.0
2017-05-15 09:50:00,45.83,45.91,45.83,45.91,196664.0,30.0018,30.0541,30.0018,30.0541,196664.0
2017-05-15 09:55:00,45.9,45.94,45.87,45.88,114525.0,30.0476,30.0738,30.0279,30.0345,114525.0
2017-05-15 10:00:00,45.88,45.91,45.87,45.88,139407.0,30.0345,30.0541,30.0279,30.0345,139407.0
2017-05-15 10:05:00,45.88,45.89,45.86,45.87,112274.0,30.0345,30.041,30.0214,30.0279,112274.0
2017-05-15 10:10:00,45.87,45.89,45.85,45.88,182093.0,30.0279,30.041,30.0149,30.0345,182093.0
2017-05-15 10:15:00,45.88,45.89,45.83,45.83,128242.0,30.0345,30.041,30.0018,30.0018,128242.0
2017-05-15 10:20:00,45.83,45.84,45.81,45.81,135298.0,30.0018,30.0083,29.9887,29.9887,135298.0
2017-05-15 10:25:00,45.81,45.84,45.8,45.81,132156.0,29.9887,30.0083,29.9821,29.9887,132156.0
2017-05-15 10:30:00,45.82,45.84,45.81,45.83,135342.0,29.9952,30.0083,29.9887,30.0018,135342.0
2017-05-15 10:35:00,45.82,45.84,45.81,45.84,95061.0,29.9952,30.0083,29.9887,30.0083,95061.0
2017-05-15 10:40:00,45.84,45.85,45.82,45.83,131096.0,30.0083,30.0149,29.9952,30.0018,131096.0
2017-05-15 10:45:00,45.83,45.86,45.82,45.84,128524.0,30.0018,30.0214,29.9952,30.0083,128524.0
2017-05-15 10:50:00,45.83,45.84,45.8,45.82,143060.0,30.0018,30.0083,29.9821,29.9952,143060.0
2017-05-15 10:55:00,45.81,45.82,45.81,45.82,63948.0,29.9887,29.9952,29.9887,29.9952,63948.0
2017-05-15 11:00:00,45.82,45.83,45.78,45.79,148333.0,29.9952,30.0018,29.969,29.9756,148333.0
2017-05-15 11:05:00,45.79,45.79,45.76,45.76,131004.0,29.9756,29.9756,29.9559,29.9559,131004.0
2017-05-15 11:10:00,45.76,45.77,45.67,45.68,548913.0,29.9559,29.9625,29.897,29.9036,548913.0
2017-05-15 11:15:00,45.68,45.7,45.64,45.65,162782.0,29.9036,29.9167,29.8774,29.8839,162782.0
2017-05-15 11:20:00,45.65,45.65,45.6,45.6,283699.0,29.8839,29.8839,29.8512,29.8512,283699.0
2017-05-15 11:25:00,45.61,45.61,45.57,45.57,218339.0,29.8577,29.8577,29.8316,29.8316,218339.0
2017-05-15 11:30:00,45.58,45.65,45.57,45.65,160965.0,29.8381,29.8839,29.8316,29.8839,160965.0
2017-05-15 11:35:00,45.65,45.67,45.6,45.6,201079.0,29.8839,29.897,29.8512,29.8512,201079.0
2017-05-15 11:40:00,45.61,45.61,45.58,45.58,75315.0,29.8577,29.8577,29.8381,29.8381,75315.0
2017-05-15 11:45:00,45.58,45.6,45.54,45.55,305955.0,29.8381,29.8512,29.8119,29.8185,305955.0
2017-05-15 11:50:00,45.55,45.56,45.55,45.55,165509.0,29.8185,29.825,29.8185,29.8185,165509.0
2017-05-15 11:55:00,45.55,45.56,45.33,45.35,804353.0,29.8185,29.825,29.6744,29.6875,804353.0
2017-05-15 12:00:00,45.36,45.43,45.35,45.43,243303.0,29.6941,29.7399,29.6875,29.7399,243303.0
2017-05-15 12:05:00,45.43,45.43,45.31,45.4,353948.0,29.7399,29.7399,29.6614,29.7203,353948.0
2017-05-15 12:10:00,45.4,45.42,45.38,45.4,244341.0,29.7203,29.7334,29.7072,29.7203,244341.0
2017-05-15 12:15:00,45.4,45.45,45.39,45.43,123193.0,29.7203,29.753,29.7137,29.7399,123193.0
2017-05-15 12:20:00,45.44,45.44,45.38,45.38,152996.0,29.7465,29.7465,29.7072,29.7072,152996.0
2017-05-15 12:25:00,45.38,45.39,45.35,45.36,178273.0,29.7072,29.7137,29.6875,29.6941,178273.0
2017-05-15 12:30:00,45.35,45.36,45.33,45.35,192328.0,29.6875,29.6941,29.6744,29.6875,192328.0
2017-05-15 12:35:00,45.36,45.39,45.35,45.39,128762.0,29.6941,29.7137,29.6875,29.7137,128762.0
2017-05-15 12:40:00,45.39,45.41,45.38,45.4,134901.0,29.7137,29.7268,29.7072,29.7203,134901.0
2017-05-15 12:45:00,45.4,45.4,45.37,45.38,160824.0,29.7203,29.7203,29.7006,29.7072,160824.0
2017-05-15 12:50:00,45.38,45.39,45.37,45.38,89627.0,29.7072,29.7137,29.7006,29.7072,89627.0
2017-05-15 12:55:00,45.38,45.39,45.37,45.38,99642.0,29.7072,29.7137,29.7006,29.7072,99642.0
2017-05-15 13:00:00,45.38,45.39,45.36,45.38,260531.0,29.7072,29.7137,29.6941,29.7072,260531.0
2017-05-15 13:05:00,45.38,45.38,45.37,45.38,73610.0,29.7072,29.7072,29.7006,29.7072,73610.0
2017-05-15 13:10:00,45.38,45.38,45.35,45.35,116721.0,29.7072,29.7072,29.6875,29.6875,116721.0
2017-05-15 13:15:00,45.35,45.37,45.35,45.35,123925.0,29.6875,29.7006,29.6875,29.6875,123925.0
2017-05-15 13:20:00,45.35,45.36,45.35,45.36,64236.0,29.6875,29.6941,29.6875,29.6941,64236.0
2017-05-15 13:25:00,45.36,45.36,45.35,45.35,72749.0,29.6941,29.6941,29.6875,29.6875,72749.0
2017-05-15 13:30:00,45.35,45.36,45.33,45.35,112806.0,29.6875,29.6941,29.6744,29.6875,112806.0
2017-05-15 13:35:00,45.34,45.35,45.33,45.34,99474.0,29.681,29.6875,29.6744,29.681,99474.0
2017-05-15 13:40:00,45.34,45.35,45.33,45.34,253252.0,29.681,29.6875,29.6744,29.681,253252.0
2017-05-15 13:45:00,45.34,45.36,45.33,45.34,178159.0,29.681,29.6941,29.6744,29.681,178159.0
2017-05-15 13:50:00,45.34,45.36,45.33,45.34,119096.0,29.681,29.6941,29.6744,29.681,119096.0
2017-05-15 13:55:00,45.35,45.37,45.34,45.36,107848.0,29.6875,29.7006,29.681,29.6941,107848.0
2017-05-15 14:00:00,45.36,45.36,45.35,45.35,70347.0,29.6941,29.6941,29.6875,29.6875,70347.0
2017-05-15 14:05:00,45.35,45.36,45.33,45.34,95914.0,29.6875,29.6941,29.6744,29.681,95914.0
2017-05-15 14:10:00,45.34,45.34,45.31,45.31,130773.0,29.681,29.681,29.6614,29.6614,130773.0
2017-05-15 14:15:00,45.32,45.33,45.28,45.3,425390.0,29.6679,29.6744,29.6417,29.6548,425390.0
2017-05-15 14:20:00,45.3,45.33,45.29,45.29,259271.0,29.6548,29.6744,29.6483,29.6483,259271.0
2017-05-15 14:25:00,45.3,45.31,45.29,45.31,199327.0,29.6548,29.6614,29.6483,29.6614,199327.0
2017-05-15 14:30:00,45.31,45.32,45.29,45.3,95937.0,29.6614,29.6679,29.6483,29.6548,95937.0
2017-05-15 14:35:00,45.3,45.3,45.28,45.29,81732.0,29.6548,29.6548,29.6417,29.6483,81732.0
2017-05-15 14:40:00,45.28,45.29,45.27,45.28,154125.0,29.6417,29.6483,29.6352,29.6417,154125.0
2017-05-15 14:45:00,45.28,45.28,45.26,45.28,192383.0,29.6417,29.6417,29.6286,29.6417,192383.0
2017-05-15 14:50:00,45.28,45.3,45.27,45.3,273485.0,29.6417,29.6548,29.6352,29.6548,273485.0
2017-05-15 14:55:00,45.3,45.31,45.29,45.3,165110.0,29.6548,29.6614,29.6483,29.6548,165110.0
2017-05-15 15:00:00,45.3,45.3,45.28,45.3,195076.0,29.6548,29.6548,29.6417,29.6548,195076.0
2017-05-15 15:05:00,45.3,45.3,45.28,45.29,173985.0,29.6548,29.6548,29.6417,29.6483,173985.0
2017-05-15 15:10:00,45.28,45.29,45.25,45.28,258211.0,29.6417,29.6483,29.6221,29.6417,258211.0
2017-05-15 15:15:00,45.28,45.28,45.26,45.28,202040.0,29.6417,29.6417,29.6286,29.6417,202040.0
2017-05-15 15:20:00,45.28,45.31,45.27,45.3,198350.0,29.6417,29.6614,29.6352,29.6548,198350.0
2017-05-15 15:25:00,45.3,45.31,45.27,45.28,264336.0,29.6548,29.6614,29.6352,29.6417,264336.0
2017-05-15 15:30:00,45.29,45.32,45.28,45.3,439800.0,29.6483,29.6679,29.6417,29.6548,439800.0
2017-05-15 15:35:00,45.31,45.31,45.29,45.29,177261.0,29.6614,29.6614,29.6483,29.6483,177261.0
2017-05-15 15:40:00,45.3,45.3,45.26,45.27,689840.0,29.6548,29.6548,29.6286,29.6352,689840.0
2017-05-15 15:45:00,45.28,45.3,45.26,45.28,514652.0,29.6417,29.6548,29.6286,29.6417,514652.0
2017-05-15 15:50:00,45.28,45.33,45.27,45.32,589001.0,29.6417,29.6744,29.6352,29.6679,589001.0
2017-05-15 15:55:00,45.32,45.38,45.31,45.37,1423470.0,29.6679,29.7072,29.6614,29.7006,1423470.0
2017-05-16 09:30:00,45.34,45.44,45.29,45.39,734195.0,29.681,29.7465,29.6483,29.7137,734195.0
2017-05-16 09:35:00,45.39,45.55,45.35,45.51,482668.0,29.7137,29.8185,29.6875,29.7923,482668.0
2017-05-16 09:40:00,45.5,45.55,45.5,45.52,227495.0,29.7857,29.8185,29.7857,29.7988,227495.0
2017-05-16 09:45:00,45.52,45.65,45.52,45.61,369108.0,29.7988,29.8839,29.7988,29.8577,369108.0
2017-05-16 09:50:00,45.6,45.62,45.55,45.57,362698.0,29.8512,29.8643,29.8185,29.8316,362698.0
2017-05-16 09:55:00,45.57,45.57,45.48,45.52,282967.0,29.8316,29.8316,29.7726,29.7988,282967.0
2017-05-16 10:00:00,45.52,45.52,45.45,45.5,388081.0,29.7988,29.7988,29.753,29.7857,388081.0
2017-05-16 10:05:00,45.49,45.54,45.49,45.52,229941.0,29.7792,29.8119,29.7792,29.7988,229941.0
2017-05-16 10:10:00,45.53,45.6,45.52,45.58,371597.0,29.8054,29.8512,29.7988,29.8381,371597.0
2017-05-16 10:15:00,45.59,45.6,45.56,45.6,195861.0,29.8446,29.8512,29.825,29.8512,195861.0
2017-05-16 10:20:00,45.6,45.61,45.54,45.56,279181.0,29.8512,29.8577,29.8119,29.825,279181.0
2017-05-16 10:25:00,45.57,45.65,45.53,45.63,286767.0,29.8316,29.8839,29.8054,29.8708,286767.0
2017-05-16 10:30:00,45.63,45.63,45.55,45.61,257753.0,29.8708,29.8708,29.8185,29.8577,257753.0
2017-05-16 10:35:00,45.6,45.64,45.59,45.6,287988.0,29.8512,29.8774,29.8446,29.8512,287988.0
2017-05-16 10:40:00,45.59,45.6,45.5,45.51,207193.0,29.8446,29.8512,29.7857,29.7923,207193.0
2017-05-16 10:45:00,45.51,45.51,45.43,45.47,227899.0,29.7923,29.7923,29.7399,29.7661,227899.0
2017-05-16 10:50:00,45.47,45.54,45.46,45.54,294533.0,29.7661,29.8119,29.7595,29.8119,294533.0
2017-05-16 10:55:00,45.54,45.55,45.51,45.52,129088.0,29.8119,29.8185,29.7923,29.7988,129088.0
2017-05-16 11:00:00,45.52,45.55,45.5,45.53,148769.0,29.7988,29.8185,29.7857,29.8054,148769.0
2017-05-16 11:05:00,45.53,45.54,45.51,45.53,111208.0,29.8054,29.8119,29.7923,29.8054,111208.0
2017-05-16 11:10:00,45.53,45.55,45.51,45.52,119966.0,29.8054,29.8185,29.7923,29.7988,119966.0
2017-05-16 11:15:00,45.52,45.52,45.51,45.51,78117.0,29.7988,29.7988,29.7923,29.7923,78117.0
2017-05-16 11:20:00,45.52,45.57,45.51,45.54,132179.0,29.7988,29.8316,29.7923,29.8119,132179.0
2017-05-16 11:25:00,45.54,45.56,45.52,45.53,106316.0,29.8119,29.825,29.7988,29.8054,106316.0
2017-05-16 11:30:00,45.54,45.54,45.51,45.54,64951.0,29.8119,29.8119,29.7923,29.8119,64951.0
2017-05-16 11:35:00,45.54,45.55,45.51,45.53,113198.0,29.8119,29.8185,29.7923,29.8054,113198.0
2017-05-16 11:40:00,45.52,45.53,45.47,45.48,95074.0,29.7988,29.8054,29.7661,29.7726,95074.0
2017-05-16 11:45:00,45.48,45.52,45.45,45.46,196630.0,29.7726,29.7988,29.753,29.7595,196630.0
2017-05-16 11:50:00,45.46,45.5,45.46,45.47,152802.0,29.7595,29.7857,29.7595,29.7661,152802.0
2017-05-16 11:55:00,45.47,45.51,45.45,45.48,122208.0,29.7661,29.7923,29.753,29.7726,122208.0
2017-05-16 12:00:00,45.48,45.51,45.47,45.5,152908.0,29.7726,29.7923,29.7661,29.7857,152908.0
2017-05-16 12:05:00,45.51,45.51,45.49,45.51,44367.0,29.7923,29.7923,29.7792,29.7923,44367.0
2017-05-16 12:10:00,45.51,45.51,45.49,45.51,82595.0,29.7923,29.7923,29.7792,29.7923,82595.0
2017-05-16 12:15:00,45.5,45.52,45.48,45.5,89307.0,29.7857,29.7988,29.7726,29.7857,89307.0
2017-05-16 12:20:00,45.5,45.53,45.49,45.53,47627.0,29.7857,29.8054,29.7792,29.8054,47627.0
2017-05-16 12:25:00,45.53,45.55,45.5,45.52,93695.0,29.8054,29.8185,29.7857,29.7988,93695.0
2017-05-16 12:30:00,45.52,45.52,45.47,45.49,110135.0,29.7988,29.7988,29.7661,29.7792,110135.0
2017-05-16 12:35:00,45.49,45.5,45.46,45.5,80070.0,29.7792,29.7857,29.7595,29.7857,80070.0
2017-05-16 12:40:00,45.49,45.51,45.47,45.48,64243.0,29.7792,29.7923,29.7661,29.7726,64243.0
2017-05-16 12:45:00,45.49,45.49,45.45,45.45,52843.0,29.7792,29.7792,29.753,29.753,52843.0
2017-05-16 12:50:00,45.45,45.46,45.43,45.43,119358.0,29.753,29.7595,29.7399,29.7399,119358.0
2017-05-16 12:55:00,45.44,45.47,45.43,45.47,79870.0,29.7465,29.7661,29.7399,29.7661,79870.0
2017-05-16 13:00:00,45.47,45.47,45.44,45.46,108976.0,29.7661,29.7661,29.7465,29.7595,108976.0
2017-05-16 13:05:00,45.46,45.47,45.44,45.46,57462.0,29.7595,29.7661,29.7465,29.7595,57462.0
2017-05-16 13:10:00,45.46,45.47,45.44,45.47,54863.0,29.7595,29.7661,29.7465,29.7661,54863.0
2017-05-16 13:15:00,45.47,45.47,45.44,45.45,54791.0,29.7661,29.7661,29.7465,29.753,54791.0
2017-05-16 13:20:00,45.45,45.46,45.44,45.45,51073.0,29.753,29.7595,29.7465,29.753,51073.0
2017-05-16 13:25:00,45.45,45.46,45.41,45.41,101215.0,29.753,29.7595,29.7268,29.7268,101215.0
2017-05-16 13:30:00,45.41,45.44,45.39,45.42,113360.0,29.7268,29.7465,29.7137,29.7334,113360.0
2017-05-16 13:35:00,45.41,45.44,45.41,45.43,72891.0,29.7268,29.7465,29.7268,29.7399,72891.0
2017-05-16 13:40:00,45.43,45.43,45.42,45.42,49374.0,29.7399,29.7399,29.7334,29.7334,49374.0
2017-05-16 13:45:00,45.43,45.43,45.41,45.41,45056.0,29.7399,29.7399,29.7268,29.7268,45056.0
2017-05-16 13:50:00,45.41,45.42,45.38,45.38,60662.0,29.7268,29.7334,29.7072,29.7072,60662.0
2017-05-16 13:55:00,45.39,45.4,45.37,45.39,169942.0,29.7137,29.7203,29.7006,29.7137,169942.0
2017-05-16 14:00:00,45.39,45.41,45.35,45.36,183971.0,29.7137,29.7268,29.6875,29.6941,183971.0
2017-05-16 14:05:00,45.37,45.38,45.35,45.35,89111.0,29.7006,29.7072,29.6875,29.6875,89111.0
2017-05-16 14:10:00,45.36,45.39,45.35,45.38,75293.0,29.6941,29.7137,29.6875,29.7072,75293.0
2017-05-16 14:15:00,45.37,45.38,45.36,45.37,83414.0,29.7006,29.7072,29.6941,29.7006,83414.0
2017-05-16 14:20:00,45.37,45.37,45.35,45.35,81116.0,29.7006,29.7006,29.6875,29.6875,81116.0
2017-05-16 14:25:00,45.35,45.35,45.29,45.29,225458.0,29.6875,29.6875,29.6483,29.6483,225458.0
2017-05-16 14:30:00,45.3,45.33,45.29,45.33,96639.0,29.6548,29.6744,29.6483,29.6744,96639.0
2017-05-16 14:35:00,45.33,45.33,45.3,45.3,73884.0,29.6744,29.6744,29.6548,29.6548,73884.0
2017-05-16 14:40:00,45.3,45.31,45.29,45.29,97591.0,29.6548,29.6614,29.6483,29.6483,97591.0
2017-05-16 14:45:00,45.29,45.3,45.27,45.28,122733.0,29.6483,29.6548,29.6352,29.6417,122733.0
2017-05-16 14:50:00,45.27,45.29,45.26,45.26,164038.0,29.6352,29.6483,29.6286,29.6286,164038.0
2017-05-16 14:55:00,45.27,45.27,45.26,45.26,58552.0,29.6352,29.6352,29.6286,29.6286,58552.0
2017-05-16 15:00:00,45.26,45.31,45.25,45.29,192412.0,29.6286,29.6614,29.6221,29.6483,192412.0
2017-05-16 15:05:00,45.3,45.3,45.28,45.29,157868.0,29.6548,29.6548,29.6417,29.6483,157868.0
2017-05-16 15:10:00,45.28,45.32,45.28,45.3,118596.0,29.6417,29.6679,29.6417,29.6548,118596.0
2017-05-16 15:15:00,45.31,45.34,45.3,45.33,99325.0,29.6614,29.681,29.6548,29.6744,99325.0
2017-05-16 15:20:00,45.33,45.37,45.33,45.34,179189.0,29.6744,29.7006,29.6744,29.681,179189.0
2017-05-16 15:25:00,45.34,45.35,45.32,45.32,101235.0,29.681,29.6875,29.6679,29.6679,101235.0
2017-05-16 15:30:00,45.32,45.34,45.31,45.33,179147.0,29.6679,29.681,29.6614,29.6744,179147.0
2017-05-16 15:35:00,45.34,45.34,45.3,45.3,127619.0,29.681,29.681,29.6548,29.6548,127619.0
2017-05-16 15:40:00,45.3,45.31,45.27,45.28,184955.0,29.6548,29.6614,29.6352,29.6417,184955.0
2017-05-16 15:45:00,45.27,45.28,45.27,45.28,169533.0,29.6352,29.6417,29.6352,29.6417,169533.0
2017-05-16 15:50:00,45.27,45.29,45.27,45.28,294653.0,29.6352,29.6483,29.6352,29.6417,294653.0
2017-05-16 15:55:00,45.29,45.31,45.28,45.31,786330.0,29.6483,29.6614,29.6417,29.6614,786330.0
2017-05-17 09:30:00,44.95,44.98,44.64,44.9,1525286.0,29.4257,29.4453,29.2227,29.393,1525286.0
2017-05-17 09:35:00,44.89,44.93,44.76,44.83,369153.0,29.3864,29.4126,29.3013,29.3471,369153.0
2017-05-17 09:40:00,44.83,44.9,44.82,44.87,331613.0,29.3471,29.393,29.3406,29.3733,331613.0
2017-05-17 09:45:00,44.86,44.86,44.71,44.73,436751.0,29.3668,29.3668,29.2686,29.2817,436751.0
2017-05-17 09:50:00,44.73,44.75,44.52,44.59,467397.0,29.2817,29.2948,29.1442,29.19,467397.0
2017-05-17 09:55:00,44.6,44.67,44.47,44.59,493521.0,29.1966,29.2424,29.1115,29.19,493521.0
2017-05-17 10:00:00,44.58,44.6,44.48,44.52,455666.0,29.1835,29.1966,29.118,29.1442,455666.0
2017-05-17 10:05:00,44.52,44.58,44.49,44.56,357415.0,29.1442,29.1835,29.1246,29.1704,357415.0
2017-05-17 10:10:00,44.56,44.6,44.53,44.54,291205.0,29.1704,29.1966,29.1507,29.1573,291205.0
2017-05-17 10:15:00,44.54,44.54,44.46,44.46,544593.0,29.1573,29.1573,29.1049,29.1049,544593.0
2017-05-17 10:20:00,44.46,44.65,44.46,44.58,396751.0,29.1049,29.2293,29.1049,29.1835,396751.0
2017-05-17 10:25:00,44.59,44.65,44.58,44.64,232875.0,29.19,29.2293,29.1835,29.2227,232875.0
2017-05-17 10:30:00,44.64,44.65,44.58,44.59,254525.0,29.2227,29.2293,29.1835,29.19,254525.0
2017-05-17 10:35:00,44.59,44.6,44.48,44.55,364891.0,29.19,29.1966,29.118,29.1638,364891.0
2017-05-17 10:40:00,44.55,44.64,44.54,44.63,268618.0,29.1638,29.2227,29.1573,29.2162,268618.0
2017-05-17 10:45:00,44.63,44.69,44.62,44.68,184364.0,29.2162,29.2555,29.2097,29.2489,184364.0
2017-05-17 10:50:00,44.69,44.71,44.65,44.71,329059.0,29.2555,29.2686,29.2293,29.2686,329059.0
2017-05-17 10:55:00,44.71,44.74,44.67,44.69,246528.0,29.2686,29.2882,29.2424,29.2555,246528.0
2017-05-17 11:00:00,44.7,44.7,44.63,44.65,185440.0,29.262,29.262,29.2162,29.2293,185440.0
2017-05-17 11:05:00,44.65,44.7,44.64,44.7,623194.0,29.2293,29.262,29.2227,29.262,623194.0
2017-05-17 11:10:00,44.7,44.83,44.68,44.81,200278.0,29.262,29.3471,29.2489,29.334,200278.0
2017-05-17 11:15:00,44.82,44.87,44.79,44.8,185006.0,29.3406,29.3733,29.3209,29.3275,185006.0
2017-05-17 11:20:00,44.79,44.83,44.78,44.83,124810.0,29.3209,29.3471,29.3144,29.3471,124810.0
2017-05-17 11:25:00,44.83,44.86,44.82,44.83,115136.0,29.3471,29.3668,29.3406,29.3471,115136.0
2017-05-17 11:30:00,44.84,44.9,44.83,44.89,178596.0,29.3537,29.393,29.3471,29.3864,178596.0
2017-05-17 11:35:00,44.89,44.91,44.85,44.85,206055.0,29.3864,29.3995,29.3602,29.3602,206055.0
2017-05-17 11:40:00,44.86,44.9,44.85,44.86,153375.0,29.3668,29.393,29.3602,29.3668,153375.0
2017-05-17 11:45:00,44.85,44.87,44.82,44.84,128285.0,29.3602,29.3733,29.3406,29.3537,128285.0
2017-05-17 11:50:00,44.84,44.87,44.84,44.85,105076.0,29.3537,29.3733,29.3537,29.3602,105076.0
2017-05-17 11:55:00,44.85,44.9,44.84,44.88,78008.0,29.3602,29.393,29.3537,29.3799,78008.0
2017-05-17 12:00:00,44.88,44.88,44.82,44.83,166724.0,29.3799,29.3799,29.3406,29.3471,166724.0
2017-05-17 12:05:00,44.83,44.83,44.77,44.78,123792.0,29.3471,29.3471,29.3078,29.3144,123792.0
2017-05-17 12:10:00,44.78,44.79,44.73,44.73,114680.0,29.3144,29.3209,29.2817,29.2817,114680.0
2017-05-17 12:15:00,44.73,44.76,44.72,44.74,63777.0,29.2817,29.3013,29.2751,29.2882,63777.0
2017-05-17 12:20:00,44.73,44.76,44.72,44.76,73116.0,29.2817,29.3013,29.2751,29.3013,73116.0
2017-05-17 12:25:00,44.76,44.79,44.75,44.77,100499.0,29.3013,29.3209,29.2948,29.3078,100499.0
2017-05-17 12:30:00,44.76,44.77,44.73,44.75,76084.0,29.3013,29.3078,29.2817,29.2948,76084.0
2017-05-17 12:35:00,44.75,44.77,44.75,44.77,58332.0,29.2948,29.3078,29.2948,29.3078,58332.0
2017-05-17 12:40:00,44.76,44.79,44.75,44.79,69470.0,29.3013,29.3209,29.2948,29.3209,69470.0
2017-05-17 12:45:00,44.79,44.79,44.77,44.77,46265.0,29.3209,29.3209,29.3078,29.3078,46265.0
2017-05-17 12:50:00,44.77,44.79,44.75,44.77,55104.0,29.3078,29.3209,29.2948,29.3078,55104.0
2017-05-17 12:55:00,44.77,44.78,44.71,44.72,90451.0,29.3078,29.3144,29.2686,29.2751,90451.0
2017-05-17 13:00:00,44.73,44.73,44.68,44.68,76692.0,29.2817,29.2817,29.2489,29.2489,76692.0
2017-05-17 13:05:00,44.68,44.7,44.66,44.7,82019.0,29.2489,29.262,29.2358,29.262,82019.0
2017-05-17 13:10:00,44.7,44.7,44.66,44.68,74464.0,29.262,29.262,29.2358,29.2489,74464.0
2017-05-17 13:15:00,44.68,44.69,44.64,44.65,60112.0,29.2489,29.2555,29.2227,29.2293,60112.0
2017-05-17 13:20:00,44.65,44.66,44.63,44.64,90771.0,29.2293,29.2358,29.2162,29.2227,90771.0
2017-05-17 13:25:00,44.64,44.65,44.62,44.64,137089.0,29.2227,29.2293,29.2097,29.2227,137089.0
2017-05-17 13:30:00,44.64,44.64,44.62,44.63,70386.0,29.2227,29.2227,29.2097,29.2162,70386.0
2017-05-17 13:35:00,44.63,44.64,44.57,44.59,183758.0,29.2162,29.2227,29.1769,29.19,183758.0
2017-05-17 13:40:00,44.59,44.6,44.54,44.57,219512.0,29.19,29.1966,29.1573,29.1769,219512.0
2017-05-17 13:45:00,44.57,44.63,44.54,44.61,262485.0,29.1769,29.2162,29.1573,29.2031,262485.0
2017-05-17 13:50:00,44.61,44.61,44.55,44.58,191731.0,29.2031,29.2031,29.1638,29.1835,191731.0
2017-05-17 13:55:00,44.57,44.59,44.56,44.58,97541.0,29.1769,29.19,29.1704,29.1835,97541.0
2017-05-17 14:00:00,44.58,44.64,44.57,44.64,80353.0,29.1835,29.2227,29.1769,29.2227,80353.0
2017-05-17 14:05:00,44.64,44.66,44.61,44.66,89348.0,29.2227,29.2358,29.2031,29.2358,89348.0
2017-05-17 14:10:00,44.65,44.71,44.64,44.69,93117.0,29.2293,29.2686,29.2227,29.2555,93117.0
2017-05-17 14:15:00,44.7,44.71,44.64,44.68,216327.0,29.262,29.2686,29.2227,29.2489,216327.0
2017-05-17 14:20:00,44.68,44.69,44.6,44.62,307402.0,29.2489,29.2555,29.1966,29.2097,307402.0
2017-05-17 14:25:00,44.61,44.64,44.57,44.58,307722.0,29.2031,29.2227,29.1769,29.1835,307722.0
2017-05-17 14:30:00,44.58,44.61,44.57,44.57,110192.0,29.1835,29.2031,29.1769,29.1769,110192.0
2017-05-17 14:35:00,44.57,44.6,44.55,44.57,282392.0,29.1769,29.1966,29.1638,29.1769,282392.0
2017-05-17 14:40:00,44.57,44.57,44.48,44.48,319120.0,29.1769,29.1769,29.118,29.118,319120.0
2017-05-17 14:45:00,44.49,44.51,44.48,44.5,225416.0,29.1246,29.1376,29.118,29.1311,225416.0
2017-05-17 14:50:00,44.51,44.58,44.5,44.57,150732.0,29.1376,29.1835,29.1311,29.1769,150732.0
2017-05-17 14:55:00,44.58,44.61,44.57,44.6,98703.0,29.1835,29.2031,29.1769,29.1966,98703.0
2017-05-17 15:00:00,44.6,44.62,44.56,44.62,140210.0,29.1966,29.2097,29.1704,29.2097,140210.0
2017-05-17 15:05:00,44.62,44.65,44.61,44.61,135866.0,29.2097,29.2293,29.2031,29.2031,135866.0
2017-05-17 15:10:00,44.61,44.63,44.58,44.62,168728.0,29.2031,29.2162,29.1835,29.2097,168728.0
2017-05-17 15:15:00,44.62,44.65,44.61,44.65,121867.0,29.2097,29.2293,29.2031,29.2293,121867.0
2017-05-17 15:20:00,44.65,44.68,44.61,44.62,182002.0,29.2293,29.2489,29.2031,29.2097,182002.0
2017-05-17 15:25:00,44.62,44.64,44.6,44.62,142783.0,29.2097,29.2227,29.1966,29.2097,142783.0
2017-05-17 15:30:00,44.61,44.66,44.61,44.63,204087.0,29.2031,29.2358,29.2031,29.2162,204087.0
2017-05-17 15:35:00,44.63,44.65,44.62,44.63,202024.0,29.2162,29.2293,29.2097,29.2162,202024.0
2017-05-17 15:40:00,44.63,44.64,44.55,44.58,233301.0,29.2162,29.2227,29.1638,29.1835,233301.0
2017-05-17 15:45:00,44.58,44.58,44.53,44.54,299094.0,29.1835,29.1835,29.1507,29.1573,299094.0
2017-05-17 15:50:00,44.55,44.56,44.52,44.54,353632.0,29.1638,29.1704,29.1442,29.1573,353632.0
2017-05-17 15:55:00,44.53,44.54,44.47,44.49,1085762.0,29.1507,29.1573,29.1115,29.1246,1085762.0
2017-05-18 09:30:00,44.5,44.83,44.47,44.83,609153.0,29.1311,29.3471,29.1115,29.3471,609153.0
2017-05-18 09:35:00,44.83,44.83,44.68,44.72,372500.0,29.3471,29.3471,29.2489,29.2751,372500.0
2017-05-18 09:40:00,44.72,44.77,44.64,44.77,291019.0,29.2751,29.3078,29.2227,29.3078,291019.0
2017-05-18 09:45:00,44.77,44.9,44.75,44.89,243543.0,29.3078,29.393,29.2948,29.3864,243543.0
2017-05-18 09:50:00,44.89,44.93,44.83,44.92,335901.0,29.3864,29.4126,29.3471,29.406,335901.0
2017-05-18 09:55:00,44.91,44.94,44.85,44.89,302651.0,29.3995,29.4191,29.3602,29.3864,302651.0
2017-05-18 10:00:00,44.9,44.97,44.85,44.96,359127.0,29.393,29.4388,29.3602,29.4322,359127.0
2017-05-18 10:05:00,44.96,45.0,44.93,44.96,218457.0,29.4322,29.4584,29.4126,29.4322,218457.0
2017-05-18 10:10:00,44.95,44.97,44.91,44.96,166979.0,29.4257,29.4388,29.3995,29.4322,166979.0
2017-05-18 10:15:00,44.97,44.98,44.88,44.93,230473.0,29.4388,29.4453,29.3799,29.4126,230473.0
2017-05-18 10:20:00,44.93,44.95,44.88,44.9,182015.0,29.4126,29.4257,29.3799,29.393,182015.0
2017-05-18 10:25:00,44.9,44.95,44.88,44.94,140772.0,29.393,29.4257,29.3799,29.4191,140772.0
2017-05-18 10:30:00,44.94,45.02,44.94,45.02,170501.0,29.4191,29.4715,29.4191,29.4715,170501.0
2017-05-18 10:35:00,45.02,45.06,44.95,44.97,243477.0,29.4715,29.4977,29.4257,29.4388,243477.0
2017-05-18 10:40:00,44.97,44.99,44.94,44.94,133146.0,29.4388,29.4519,29.4191,29.4191,133146.0
2017-05-18 10:45:00,44.94,44.96,44.9,44.91,166274.0,29.4191,29.4322,29.393,29.3995,166274.0
2017-05-18 10:50:00,44.91,44.93,44.87,44.91,204277.0,29.3995,29.4126,29.3733,29.3995,204277.0
2017-05-18 10:55:00,44.91,44.92,44.85,44.9,143503.0,29.3995,29.406,29.3602,29.393,143503.0
2017-05-18 11:00:00,44.9,44.93,44.88,44.92,110926.0,29.393,29.4126,29.3799,29.406,110926.0
2017-05-18 11:05:00,44.92,44.92,44.87,44.9,113659.0,29.406,29.406,29.3733,29.393,113659.0
2017-05-18 11:10:00,44.91,44.97,44.89,44.95,403414.0,29.3995,29.4388,29.3864,29.4257,403414.0
2017-05-18 11:15:00,44.95,45.0,44.93,44.99,258212.0,29.4257,29.4584,29.4126,29.4519,258212.0
2017-05-18 11:20:00,44.98,45.0,44.96,45.0,128086.0,29.4453,29.4584,29.4322,29.4584,128086.0
2017-05-18 11:25:00,44.98,44.99,44.94,44.96,120316.0,29.4453,29.4519,29.4191,29.4322,120316.0
2017-05-18 11:30:00,44.96,45.02,44.95,45.0,103946.0,29.4322,29.4715,29.4257,29.4584,103946.0
2017-05-18 11:35:00,45.0,45.02,44.95,44.97,104664.0,29.4584,29.4715,29.4257,29.4388,104664.0
2017-05-18 11:40:00,44.97,44.98,44.91,44.91,148488.0,29.4388,29.4453,29.3995,29.3995,148488.0
2017-05-18 11:45:00,44.91,44.93,44.9,44.9,89878.0,29.3995,29.4126,29.393,29.393,89878.0
2017-05-18 11:50:00,44.91,44.96,44.9,44.96,103007.0,29.3995,29.4322,29.393,29.4322,103007.0
2017-05-18 11:55:00,44.96,44.97,44.91,44.92,132479.0,29.4322,29.4388,29.3995,29.406,132479.0
2017-05-18 12:00:00,44.92,44.94,44.89,44.9,172984.0,29.406,29.4191,29.3864,29.393,172984.0
2017-05-18 12:05:00,44.89,44.91,44.86,44.87,118897.0,29.3864,29.3995,29.3668,29.3733,118897.0
2017-05-18 12:10:00,44.88,44.89,44.86,44.88,64709.0,29.3799,29.3864,29.3668,29.3799,64709.0
2017-05-18 12:15:00,44.88,44.88,44.85,44.85,40151.0,29.3799,29.3799,29.3602,29.3602,40151.0
2017-05-18 12:20:00,44.85,44.88,44.83,44.88,71763.0,29.3602,29.3799,29.3471,29.3799,71763.0
2017-05-18 12:25:00,44.87,44.88,44.83,44.87,223768.0,29.3733,29.3799,29.3471,29.3733,223768.0
2017-05-18 12:30:00,44.87,44.96,44.87,44.95,96210.0,29.3733,29.4322,29.3733,29.4257,96210.0
2017-05-18 12:35:00,44.96,45.03,44.95,45.02,128483.0,29.4322,29.4781,29.4257,29.4715,128483.0
2017-05-18 12:40:00,45.02,45.06,45.01,45.05,92608.0,29.4715,29.4977,29.465,29.4911,92608.0
2017-05-18 12:45:00,45.05,45.05,45.01,45.04,80141.0,29.4911,29.4911,29.465,29.4846,80141.0
2017-05-18 12:50:00,45.04,45.05,45.01,45.03,118188.0,29.4846,29.4911,29.465,29.4781,118188.0
2017-05-18 12:55:00,45.03,45.05,45.02,45.05,54645.0,29.4781,29.4911,29.4715,29.4911,54645.0
2017-05-18 13:00:00,45.05,45.09,45.02,45.03,100823.0,29.4911,29.5173,29.4715,29.4781,100823.0
2017-05-18 13:05:00,45.02,45.05,45.01,45.01,63795.0,29.4715,29.4911,29.465,29.465,63795.0
2017-05-18 13:10:00,45.02,45.07,45.01,45.05,123145.0,29.4715,29.5042,29.465,29.4911,123145.0
2017-05-18 13:15:00,45.06,45.1,45.03,45.08,161951.0,29.4977,29.5239,29.4781,29.5108,161951.0
2017-05-18 13:20:00,45.08,45.08,45.02,45.03,86065.0,29.5108,29.5108,29.4715,29.4781,86065.0
2017-05-18 13:25:00,45.03,45.05,45.01,45.04,109809.0,29.4781,29.4911,29.465,29.4846,109809.0
2017-05-18 13:30:00,45.05,45.06,45.03,45.05,75010.0,29.4911,29.4977,29.4781,29.4911,75010.0
2017-05-18 13:35:00,45.06,45.07,45.02,45.06,94661.0,29.4977,29.5042,29.4715,29.4977,94661.0
2017-05-18 13:40:00,45.06,45.06,45.01,45.06,86904.0,29.4977,29.4977,29.465,29.4977,86904.0
2017-05-18 13:45:00,45.06,45.12,45.04,45.11,223332.0,29.4977,29.537,29.4846,29.5304,223332.0
2017-05-18 13:50:00,45.1,45.12,45.05,45.12,117585.0,29.5239,29.537,29.4911,29.537,117585.0
2017-05-18 13:55:00,45.11,45.14,45.07,45.09,109519.0,29.5304,29.5501,29.5042,29.5173,109519.0
2017-05-18 14:00:00,45.1,45.23,45.1,45.17,259414.0,29.5239,29.609,29.5239,29.5697,259414.0
2017-05-18 14:05:00,45.16,45.21,45.13,45.2,243995.0,29.5632,29.5959,29.5435,29.5893,243995.0
2017-05-18 14:10:00,45.2,45.22,45.17,45.19,94599.0,29.5893,29.6024,29.5697,29.5828,94599.0
2017-05-18 14:15:00,45.19,45.2,45.16,45.2,78509.0,29.5828,29.5893,29.5632,29.5893,78509.0
2017-05-18 14:20:00,45.2,45.24,45.19,45.23,174724.0,29.5893,29.6155,29.5828,29.609,174724.0
2017-05-18 14:25:00,45.23,45.24,45.14,45.16,109831.0,29.609,29.6155,29.5501,29.5632,109831.0
2017-05-18 14:30:00,45.16,45.25,45.16,45.23,218044.0,29.5632,29.6221,29.5632,29.609,218044.0
2017-05-18 14:35:00,45.24,45.29,45.23,45.24,177264.0,29.6155,29.6483,29.609,29.6155,177264.0
2017-05-18 14:40:00,45.25,45.27,45.23,45.25,132607.0,29.6221,29.6352,29.609,29.6221,132607.0
2017-05-18 14:45:00,45.24,45.25,45.19,45.21,114459.0,29.6155,29.6221,29.5828,29.5959,114459.0
2017-05-18 14:50:00,45.2,45.23,45.2,45.22,115108.0,29.5893,29.609,29.5893,29.6024,115108.0
2017-05-18 14:55:00,45.22,45.24,45.2,45.23,167189.0,29.6024,29.6155,29.5893,29.609,167189.0
2017-05-18 15:00:00,45.23,45.24,45.19,45.19,108222.0,29.609,29.6155,29.5828,29.5828,108222.0
2017-05-18 15:05:00,45.19,45.2,45.15,45.16,196641.0,29.5828,29.5893,29.5566,29.5632,196641.0
2017-05-18 15:10:00,45.17,45.2,45.14,45.14,139074.0,29.5697,29.5893,29.5501,29.5501,139074.0
2017-05-18 15:15:00,45.15,45.16,45.11,45.13,126972.0,29.5566,29.5632,29.5304,29.5435,126972.0
2017-05-18 15:20:00,45.13,45.13,45.11,45.12,114717.0,29.5435,29.5435,29.5304,29.537,114717.0
2017-05-18 15:25:00,45.12,45.13,45.1,45.12,146720.0,29.537,29.5435,29.5239,29.537,146720.0
2017-05-18 15:30:00,45.13,45.13,45.08,45.1,138702.0,29.5435,29.5435,29.5108,29.5239,138702.0
2017-05-18 15:35:00,45.09,45.14,45.08,45.14,129345.0,29.5173,29.5501,29.5108,29.5501,129345.0
2017-05-18 15:40:00,45.14,45.14,45.09,45.1,166233.0,29.5501,29.5501,29.5173,29.5239,166233.0
2017-05-18 15:45:00,45.11,45.14,45.09,45.13,239232.0,29.5304,29.5501,29.5173,29.5435,239232.0
2017-05-18 15:50:00,45.13,45.16,45.11,45.13,373159.0,29.5435,29.5632,29.5304,29.5435,373159.0
2017-05-18 15:55:00,45.13,45.14,45.04,45.05,752816.0,29.5435,29.5501,29.4846,29.4911,752816.0
2017-05-19 09:30:00,45.16,45.18,45.0,45.04,1546975.0,29.5632,29.5762,29.4584,29.4846,1546975.0
2017-05-19 09:35:00,45.03,45.06,44.89,44.9,242466.0,29.4781,29.4977,29.3864,29.393,242466.0
2017-05-19 09:40:00,44.9,44.93,44.76,44.77,289030.0,29.393,29.4126,29.3013,29.3078,289030.0
2017-05-19 09:45:00,44.77,44.9,44.76,44.89,239335.0,29.3078,29.393,29.3013,29.3864,239335.0
2017-05-19 09:50:00,44.89,45.02,44.87,44.97,200647.0,29.3864,29.4715,29.3733,29.4388,200647.0
2017-05-19 09:55:00,44.97,45.03,44.93,45.03,140596.0,29.4388,29.4781,29.4126,29.4781,140596.0
2017-05-19 10:00:00,45.02,45.13,45.0,45.1,174054.0,29.4715,29.5435,29.4584,29.5239,174054.0
2017-05-19 10:05:00,45.1,45.12,45.06,45.09,294345.0,29.5239,29.537,29.4977,29.5173,294345.0
2017-05-19 10:10:00,45.09,45.12,45.06,45.1,157659.0,29.5173,29.537,29.4977,29.5239,157659.0
2017-05-19 10:15:00,45.11,45.15,45.1,45.13,82763.0,29.5304,29.5566,29.5239,29.5435,82763.0
2017-05-19 10:20:00,45.13,45.17,45.11,45.12,125300.0,29.5435,29.5697,29.5304,29.537,125300.0
2017-05-19 10:25:00,45.12,45.16,45.1,45.15,83871.0,29.537,29.5632,29.5239,29.5566,83871.0
2017-05-19 10:30:00,45.15,45.23,45.14,45.21,143987.0,29.5566,29.609,29.5501,29.5959,143987.0
2017-05-19 10:35:00,45.21,45.24,45.19,45.22,81750.0,29.5959,29.6155,29.5828,29.6024,81750.0
2017-05-19 10:40:00,45.23,45.23,45.19,45.2,102726.0,29.609,29.609,29.5828,29.5893,102726.0
2017-05-19 10:45:00,45.19,45.24,45.19,45.21,59178.0,29.5828,29.6155,29.5828,29.5959,59178.0
2017-05-19 10:50:00,45.2,45.29,45.19,45.26,151755.0,29.5893,29.6483,29.5828,29.6286,151755.0
2017-05-19 10:55:00,45.26,45.28,45.21,45.24,126080.0,29.6286,29.6417,29.5959,29.6155,126080.0
2017-05-19 11:00:00,45.24,45.29,45.23,45.25,116297.0,29.6155,29.6483,29.609,29.6221,116297.0
2017-05-19 11:05:00,45.25,45.28,45.22,45.24,68558.0,29.6221,29.6417,29.6024,29.6155,68558.0
2017-05-19 11:10:00,45.23,45.29,45.23,45.25,98163.0,29.609,29.6483,29.609,29.6221,98163.0
2017-05-19 11:15:00,45.24,45.28,45.22,45.24,91555.0,29.6155,29.6417,29.6024,29.6155,91555.0
2017-05-19 11:20:00,45.23,45.27,45.19,45.26,80795.0,29.609,29.6352,29.5828,29.6286,80795.0
2017-05-19 11:25:00,45.25,45.26,45.22,45.23,87055.0,29.6221,29.6286,29.6024,29.609,87055.0
2017-05-19 11:30:00,45.24,45.27,45.23,45.27,54869.0,29.6155,29.6352,29.609,29.6352,54869.0
2017-05-19 11:35:00,45.27,45.3,45.26,45.3,134519.0,29.6352,29.6548,29.6286,29.6548,134519.0
2017-05-19 11:40:00,45.29,45.3,45.27,45.29,67974.0,29.6483,29.6548,29.6352,29.6483,67974.0
2017-05-19 11:45:00,45.28,45.32,45.27,45.31,108341.0,29.6417,29.6679,29.6352,29.6614,108341.0
2017-05-19 11:50:00,45.32,45.33,45.27,45.3,110400.0,29.6679,29.6744,29.6352,29.6548,110400.0
2017-05-19 11:55:00,45.29,45.32,45.28,45.3,49078.0,29.6483,29.6679,29.6417,29.6548,49078.0
2017-05-19 12:00:00,45.3,45.32,45.28,45.31,84260.0,29.6548,29.6679,29.6417,29.6614,84260.0
2017-05-19 12:05:00,45.32,45.32,45.28,45.3,89799.0,29.6679,29.6679,29.6417,29.6548,89799.0
2017-05-19 12:10:00,45.31,45.33,45.3,45.3,76559.0,29.6614,29.6744,29.6548,29.6548,76559.0
2017-05-19 12:15:00,45.29,45.32,45.28,45.29,48305.0,29.6483,29.6679,29.6417,29.6483,48305.0
2017-05-19 12:20:00,45.29,45.3,45.27,45.3,63613.0,29.6483,29.6548,29.6352,29.6548,63613.0
2017-05-19 12:25:00,45.3,45.32,45.29,45.3,56408.0,29.6548,29.6679,29.6483,29.6548,56408.0
2017-05-19 12:30:00,45.3,45.36,45.3,45.34,150544.0,29.6548,29.6941,29.6548,29.681,150544.0
2017-05-19 12:35:00,45.35,45.39,45.34,45.38,94085.0,29.6875,29.7137,29.681,29.7072,94085.0
2017-05-19 12:40:00,45.39,45.39,45.36,45.37,67550.0,29.7137,29.7137,29.6941,29.7006,67550.0
2017-05-19 12:45:00,45.38,45.38,45.34,45.35,59343.0,29.7072,29.7072,29.681,29.6875,59343.0
2017-05-19 12:50:00,45.36,45.39,45.36,45.39,46865.0,29.6941,29.7137,29.6941,29.7137,46865.0
2017-05-19 12:55:00,45.38,45.39,45.37,45.38,47636.0,29.7072,29.7137,29.7006,29.7072,47636.0
2017-05-19 13:00:00,45.38,45.39,45.33,45.34,69101.0,29.7072,29.7137,29.6744,29.681,69101.0
2017-05-19 13:05:00,45.34,45.34,45.31,45.33,105119.0,29.681,29.681,29.6614,29.6744,105119.0
2017-05-19 13:10:00,45.33,45.37,45.31,45.33,96561.0,29.6744,29.7006,29.6614,29.6744,96561.0
2017-05-19 13:15:00,45.34,45.35,45.32,45.34,76341.0,29.681,29.6875,29.6679,29.681,76341.0
2017-05-19 13:20:00,45.34,45.35,45.32,45.34,45309.0,29.681,29.6875,29.6679,29.681,45309.0
2017-05-19 13:25:00,45.34,45.36,45.34,45.36,51084.0,29.681,29.6941,29.681,29.6941,51084.0
2017-05-19 13:30:00,45.36,45.38,45.35,45.37,75173.0,29.6941,29.7072,29.6875,29.7006,75173.0
2017-05-19 13:35:00,45.37,45.38,45.34,45.35,31843.0,29.7006,29.7072,29.681,29.6875,31843.0
2017-05-19 13:40:00,45.34,45.36,45.33,45.36,45599.0,29.681,29.6941,29.6744,29.6941,45599.0
2017-05-19 13:45:00,45.36,45.37,45.35,45.36,55681.0,29.6941,29.7006,29.6875,29.6941,55681.0
2017-05-19 13:50:00,45.36,45.38,45.35,45.37,44920.0,29.6941,29.7072,29.6875,29.7006,44920.0
2017-05-19 13:55:00,45.37,45.41,45.37,45.4,123766.0,29.7006,29.7268,29.7006,29.7203,123766.0
2017-05-19 14:00:00,45.39,45.41,45.38,45.39,104543.0,29.7137,29.7268,29.7072,29.7137,104543.0
2017-05-19 14:05:00,45.39,45.41,45.36,45.37,112197.0,29.7137,29.7268,29.6941,29.7006,112197.0
2017-05-19 14:10:00,45.37,45.38,45.34,45.38,90542.0,29.7006,29.7072,29.681,29.7072,90542.0
2017-05-19 14:15:00,45.38,45.41,45.37,45.4,102722.0,29.7072,29.7268,29.7006,29.7203,102722.0
2017-05-19 14:20:00,45.39,45.4,45.37,45.39,74196.0,29.7137,29.7203,29.7006,29.7137,74196.0
2017-05-19 14:25:00,45.38,45.4,45.38,45.39,48375.0,29.7072,29.7203,29.7072,29.7137,48375.0
2017-05-19 14:30:00,45.38,45.43,45.38,45.41,106021.0,29.7072,29.7399,29.7072,29.7268,106021.0
2017-05-19 14:35:00,45.41,45.43,45.4,45.43,66933.0,29.7268,29.7399,29.7203,29.7399,66933.0
2017-05-19 14:40:00,45.43,45.44,45.39,45.4,61692.0,29.7399,29.7465,29.7137,29.7203,61692.0
2017-05-19 14:45:00,45.39,45.42,45.39,45.4,76695.0,29.7137,29.7334,29.7137,29.7203,76695.0
2017-05-19 14:50:00,45.4,45.41,45.38,45.41,121007.0,29.7203,29.7268,29.7072,29.7268,121007.0
2017-05-19 14:55:00,45.4,45.43,45.4,45.43,86223.0,29.7203,29.7399,29.7203,29.7399,86223.0
2017-05-19 15:00:00,45.42,45.44,45.42,45.43,148077.0,29.7334,29.7465,29.7334,29.7399,148077.0
2017-05-19 15:05:00,45.43,45.44,45.36,45.37,252702.0,29.7399,29.7465,29.6941,29.7006,252702.0
2017-05-19 15:10:00,45.37,45.38,45.34,45.36,130987.0,29.7006,29.7072,29.681,29.6941,130987.0
2017-05-19 15:15:00,45.36,45.36,45.32,45.36,143469.0,29.6941,29.6941,29.6679,29.6941,143469.0
2017-05-19 15:20:00,45.37,45.37,45.3,45.33,133676.0,29.7006,29.7006,29.6548,29.6744,133676.0
2017-05-19 15:25:00,45.33,45.37,45.31,45.31,104880.0,29.6744,29.7006,29.6614,29.6614,104880.0
2017-05-19 15:30:00,45.31,45.32,45.29,45.3,200408.0,29.6614,29.6679,29.6483,29.6548,200408.0
2017-05-19 15:35:00,45.3,45.33,45.29,45.31,156523.0,29.6548,29.6744,29.6483,29.6614,156523.0
2017-05-19 15:40:00,45.32,45.34,45.3,45.33,181043.0,29.6679,29.681,29.6548,29.6744,181043.0
2017-05-19 15:45:00,45.33,45.37,45.32,45.36,181280.0,29.6744,29.7006,29.6679,29.6941,181280.0
2017-05-19 15:50:00,45.35,45.36,45.34,45.36,182348.0,29.6875,29.6941,29.681,29.6941,182348.0
2017-05-19 15:55:00,45.35,45.43,45.35,45.42,884892.0,29.6875,29.7399,29.6875,29.7334,884892.0
2017-05-22 09:30:00,45.39,45.48,45.29,45.46,402167.0,29.7137,29.7726,29.6483,29.7595,402167.0
2017-05-22 09:35:00,45.47,45.47,45.38,45.44,102334.0,29.7661,29.7661,29.7072,29.7465,102334.0
2017-05-22 09:40:00,45.44,45.48,45.43,45.46,141094.0,29.7465,29.7726,29.7399,29.7595,141094.0
2017-05-22 09:45:00,45.47,45.55,45.44,45.55,108345.0,29.7661,29.8185,29.7465,29.8185,108345.0
2017-05-22 09:50:00,45.55,45.55,45.42,45.43,144226.0,29.8185,29.8185,29.7334,29.7399,144226.0
2017-05-22 09:55:00,45.43,45.43,45.39,45.43,169523.0,29.7399,29.7399,29.7137,29.7399,169523.0
2017-05-22 10:00:00,45.43,45.44,45.4,45.41,96078.0,29.7399,29.7465,29.7203,29.7268,96078.0
2017-05-22 10:05:00,45.42,45.45,45.35,45.35,132292.0,29.7334,29.753,29.6875,29.6875,132292.0
2017-05-22 10:10:00,45.36,45.38,45.32,45.33,122183.0,29.6941,29.7072,29.6679,29.6744,122183.0
2017-05-22 10:15:00,45.33,45.33,45.28,45.3,92271.0,29.6744,29.6744,29.6417,29.6548,92271.0
2017-05-22 10:20:00,45.3,45.33,45.29,45.32,66733.0,29.6548,29.6744,29.6483,29.6679,66733.0
2017-05-22 10:25:00,45.31,45.39,45.31,45.37,127972.0,29.6614,29.7137,29.6614,29.7006,127972.0
2017-05-22 10:30:00,45.38,45.4,45.33,45.35,75657.0,29.7072,29.7203,29.6744,29.6875,75657.0
2017-05-22 10:35:00,45.35,45.37,45.32,45.35,94732.0,29.6875,29.7006,29.6679,29.6875,94732.0
2017-05-22 10:40:00,45.35,45.37,45.34,45.35,81013.0,29.6875,29.7006,29.681,29.6875,81013.0
2017-05-22 10:45:00,45.35,45.4,45.35,45.38,89550.0,29.6875,29.7203,29.6875,29.7072,89550.0
2017-05-22 10:50:00,45.38,45.39,45.34,45.34,112619.0,29.7072,29.7137,29.681,29.681,112619.0
2017-05-22 10:55:00,45.35,45.37,45.33,45.33,125454.0,29.6875,29.7006,29.6744,29.6744,125454.0
2017-05-22 11:00:00,45.32,45.41,45.32,45.4,71263.0,29.6679,29.7268,29.6679,29.7203,71263.0
2017-05-22 11:05:00,45.4,45.41,45.38,45.38,110851.0,29.7203,29.7268,29.7072,29.7072,110851.0
2017-05-22 11:10:00,45.39,45.41,45.36,45.39,64662.0,29.7137,29.7268,29.6941,29.7137,64662.0
2017-05-22 11:15:00,45.39,45.41,45.36,45.41,71157.0,29.7137,29.7268,29.6941,29.7268,71157.0
2017-05-22 11:20:00,45.4,45.43,45.38,45.43,59138.0,29.7203,29.7399,29.7072,29.7399,59138.0
2017-05-22 11:25:00,45.42,45.46,45.41,45.46,41006.0,29.7334,29.7595,29.7268,29.7595,41006.0
2017-05-22 11:30:00,45.46,45.46,45.43,45.43,57068.0,29.7595,29.7595,29.7399,29.7399,57068.0
2017-05-22 11:35:00,45.44,45.44,45.42,45.44,53076.0,29.7465,29.7465,29.7334,29.7465,53076.0
2017-05-22 11:40:00,45.44,45.44,45.39,45.41,64478.0,29.7465,29.7465,29.7137,29.7268,64478.0
2017-05-22 11:45:00,45.41,45.42,45.38,45.39,93274.0,29.7268,29.7334,29.7072,29.7137,93274.0
2017-05-22 11:50:00,45.39,45.4,45.35,45.36,74306.0,29.7137,29.7203,29.6875,29.6941,74306.0
2017-05-22 11:55:00,45.37,45.38,45.35,45.38,60666.0,29.7006,29.7072,29.6875,29.7072,60666.0
2017-05-22 12:00:00,45.37,45.39,45.36,45.39,98855.0,29.7006,29.7137,29.6941,29.7137,98855.0
2017-05-22 12:05:00,45.39,45.43,45.38,45.43,123091.0,29.7137,29.7399,29.7072,29.7399,123091.0
2017-05-22 12:10:00,45.43,45.5,45.42,45.5,112980.0,29.7399,29.7857,29.7334,29.7857,112980.0
2017-05-22 12:15:00,45.49,45.56,45.44,45.46,181334.0,29.7792,29.825,29.7465,29.7595,181334.0
2017-05-22 12:20:00,45.46,45.47,45.44,45.45,37654.0,29.7595,29.7661,29.7465,29.753,37654.0
2017-05-22 12:25:00,45.44,45.47,45.43,45.43,44783.0,29.7465,29.7661,29.7399,29.7399,44783.0
2017-05-22 12:30:00,45.44,45.45,45.42,45.44,58778.0,29.7465,29.753,29.7334,29.7465,58778.0
2017-05-22 12:35:00,45.44,45.46,45.43,45.44,36666.0,29.7465,29.7595,29.7399,29.7465,36666.0
2017-05-22 12:40:00,45.43,45.46,45.42,45.45,37474.0,29.7399,29.7595,29.7334,29.753,37474.0
2017-05-22 12:45:00,45.44,45.45,45.42,45.44,55719.0,29.7465,29.753,29.7334,29.7465,55719.0
2017-05-22 12:50:00,45.44,45.45,45.41,45.41,64151.0,29.7465,29.753,29.7268,29.7268,64151.0
2017-05-22 12:55:00,45.42,45.44,45.41,45.41,26162.0,29.7334,29.7465,29.7268,29.7268,26162.0
2017-05-22 13:00:00,45.42,45.45,45.41,45.45,36781.0,29.7334,29.753,29.7268,29.753,36781.0
2017-05-22 13:05:00,45.45,45.46,45.42,45.44,41102.0,29.753,29.7595,29.7334,29.7465,41102.0
2017-05-22 13:10:00,45.44,45.46,45.44,45.45,40078.0,29.7465,29.7595,29.7465,29.753,40078.0
2017-05-22 13:15:00,45.45,45.46,45.43,45.43,34872.0,29.753,29.7595,29.7399,29.7399,34872.0
2017-05-22 13:20:00,45.44,45.46,45.43,45.45,37923.0,29.7465,29.7595,29.7399,29.753,37923.0
2017-05-22 13:25:00,45.44,45.45,45.41,45.42,69759.0,29.7465,29.753,29.7268,29.7334,69759.0
2017-05-22 13:30:00,45.42,45.44,45.41,45.42,67126.0,29.7334,29.7465,29.7268,29.7334,67126.0
2017-05-22 13:35:00,45.41,45.42,45.39,45.4,47195.0,29.7268,29.7334,29.7137,29.7203,47195.0
2017-05-22 13:40:00,45.4,45.41,45.38,45.38,39223.0,29.7203,29.7268,29.7072,29.7072,39223.0
2017-05-22 13:45:00,45.38,45.4,45.37,45.38,66599.0,29.7072,29.7203,29.7006,29.7072,66599.0
2017-05-22 13:50:00,45.37,45.41,45.37,45.41,86285.0,29.7006,29.7268,29.7006,29.7268,86285.0
2017-05-22 13:55:00,45.4,45.42,45.39,45.39,47329.0,29.7203,29.7334,29.7137,29.7137,47329.0
2017-05-22 14:00:00,45.4,45.42,45.36,45.41,129652.0,29.7203,29.7334,29.6941,29.7268,129652.0
2017-05-22 14:05:00,45.41,45.42,45.39,45.41,49756.0,29.7268,29.7334,29.7137,29.7268,49756.0
2017-05-22 14:10:00,45.41,45.44,45.41,45.42,49545.0,29.7268,29.7465,29.7268,29.7334,49545.0
2017-05-22 14:15:00,45.43,45.44,45.41,45.42,130847.0,29.7399,29.7465,29.7268,29.7334,130847.0
2017-05-22 14:20:00,45.41,45.49,45.41,45.48,121414.0,29.7268,29.7792,29.7268,29.7726,121414.0
2017-05-22 14:25:00,45.48,45.51,45.47,45.5,65601.0,29.7726,29.7923,29.7661,29.7857,65601.0
2017-05-22 14:30:00,45.5,45.51,45.47,45.48,71968.0,29.7857,29.7923,29.7661,29.7726,71968.0
2017-05-22 14:35:00,45.49,45.5,45.46,45.46,60611.0,29.7792,29.7857,29.7595,29.7595,60611.0
2017-05-22 14:40:00,45.47,45.48,45.44,45.46,75582.0,29.7661,29.7726,29.7465,29.7595,75582.0
2017-05-22 14:45:00,45.45,45.46,45.44,45.46,45798.0,29.753,29.7595,29.7465,29.7595,45798.0
2017-05-22 14:50:00,45.46,45.49,45.45,45.49,44208.0,29.7595,29.7792,29.753,29.7792,44208.0
2017-05-22 14:55:00,45.48,45.51,45.46,45.5,64801.0,29.7726,29.7923,29.7595,29.7857,64801.0
2017-05-22 15:00:00,45.5,45.51,45.47,45.5,132132.0,29.7857,29.7923,29.7661,29.7857,132132.0
2017-05-22 15:05:00,45.5,45.51,45.49,45.51,102941.0,29.7857,29.7923,29.7792,29.7923,102941.0
2017-05-22 15:10:00,45.51,45.53,45.5,45.52,113444.0,29.7923,29.8054,29.7857,29.7988,113444.0
2017-05-22 15:15:00,45.52,45.54,45.51,45.53,137096.0,29.7988,29.8119,29.7923,29.8054,137096.0
2017-05-22 15:20:00,45.52,45.54,45.51,45.53,125401.0,29.7988,29.8119,29.7923,29.8054,125401.0
2017-05-22 15:25:00,45.53,45.55,45.52,45.53,91305.0,29.8054,29.8185,29.7988,29.8054,91305.0
2017-05-22 15:30:00,45.54,45.54,45.48,45.5,164226.0,29.8119,29.8119,29.7726,29.7857,164226.0
2017-05-22 15:35:00,45.49,45.52,45.49,45.49,142994.0,29.7792,29.7988,29.7792,29.7792,142994.0
2017-05-22 15:40:00,45.49,45.52,45.48,45.52,114700.0,29.7792,29.7988,29.7726,29.7988,114700.0
2017-05-22 15:45:00,45.52,45.52,45.48,45.48,132211.0,29.7988,29.7988,29.7726,29.7726,132211.0
2017-05-22 15:50:00,45.48,45.49,45.47,45.48,146482.0,29.7726,29.7792,29.7661,29.7726,146482.0
2017-05-22 15:55:00,45.47,45.49,45.45,45.47,333324.0,29.7661,29.7792,29.753,29.7661,333324.0
2017-05-23 09:30:00,45.48,45.57,45.4,45.42,419643.0,29.7726,29.8316,29.7203,29.7334,419643.0
2017-05-23 09:35:00,45.42,45.58,45.41,45.55,159214.0,29.7334,29.8381,29.7268,29.8185,159214.0
2017-05-23 09:40:00,45.55,45.55,45.49,45.5,133827.0,29.8185,29.8185,29.7792,29.7857,133827.0
2017-05-23 09:45:00,45.5,45.57,45.49,45.52,120157.0,29.7857,29.8316,29.7792,29.7988,120157.0
2017-05-23 09:50:00,45.53,45.58,45.52,45.58,54351.0,29.8054,29.8381,29.7988,29.8381,54351.0
2017-05-23 09:55:00,45.58,45.58,45.52,45.58,109427.0,29.8381,29.8381,29.7988,29.8381,109427.0
2017-05-23 10:00:00,45.58,45.58,45.53,45.56,64563.0,29.8381,29.8381,29.8054,29.825,64563.0
2017-05-23 10:05:00,45.55,45.56,45.5,45.52,104441.0,29.8185,29.825,29.7857,29.7988,104441.0
2017-05-23 10:10:00,45.53,45.54,45.49,45.49,60661.0,29.8054,29.8119,29.7792,29.7792,60661.0
2017-05-23 10:15:00,45.49,45.5,45.45,45.48,53914.0,29.7792,29.7857,29.753,29.7726,53914.0
2017-05-23 10:20:00,45.47,45.5,45.46,45.5,67717.0,29.7661,29.7857,29.7595,29.7857,67717.0
2017-05-23 10:25:00,45.5,45.5,45.48,45.49,37517.0,29.7857,29.7857,29.7726,29.7792,37517.0
2017-05-23 10:30:00,45.49,45.52,45.48,45.49,80704.0,29.7792,29.7988,29.7726,29.7792,80704.0
2017-05-23 10:35:00,45.48,45.5,45.45,45.45,68644.0,29.7726,29.7857,29.753,29.753,68644.0
2017-05-23 10:40:00,45.46,45.46,45.41,45.42,62124.0,29.7595,29.7595,29.7268,29.7334,62124.0
2017-05-23 10:45:00,45.43,45.48,45.42,45.47,63579.0,29.7399,29.7726,29.7334,29.7661,63579.0
2017-05-23 10:50:00,45.47,45.51,45.44,45.45,98179.0,29.7661,29.7923,29.7465,29.753,98179.0
2017-05-23 10:55:00,45.44,45.46,45.42,45.46,98734.0,29.7465,29.7595,29.7334,29.7595,98734.0
2017-05-23 11:00:00,45.46,45.47,45.44,45.46,70760.0,29.7595,29.7661,29.7465,29.7595,70760.0
2017-05-23 11:05:00,45.46,45.46,45.43,45.45,60614.0,29.7595,29.7595,29.7399,29.753,60614.0
2017-05-23 11:10:00,45.45,45.45,45.42,45.43,60882.0,29.753,29.753,29.7334,29.7399,60882.0
2017-05-23 11:15:00,45.43,45.45,45.41,45.44,87024.0,29.7399,29.753,29.7268,29.7465,87024.0
2017-05-23 11:20:00,45.43,45.46,45.43,45.46,64971.0,29.7399,29.7595,29.7399,29.7595,64971.0
2017-05-23 11:25:00,45.46,45.48,45.45,45.48,68643.0,29.7595,29.7726,29.753,29.7726,68643.0
2017-05-23 11:30:00,45.48,45.51,45.47,45.5,117449.0,29.7726,29.7923,29.7661,29.7857,117449.0
2017-05-23 11:35:00,45.5,45.52,45.48,45.52,58507.0,29.7857,29.7988,29.7726,29.7988,58507.0
2017-05-23 11:40:00,45.52,45.52,45.49,45.5,42864.0,29.7988,29.7988,29.7792,29.7857,42864.0
2017-05-23 11:45:00,45.5,45.51,45.48,45.48,83511.0,29.7857,29.7923,29.7726,29.7726,83511.0
2017-05-23 11:50:00,45.48,45.5,45.47,45.48,83460.0,29.7726,29.7857,29.7661,29.7726,83460.0
2017-05-23 11:55:00,45.49,45.5,45.47,45.48,100609.0,29.7792,29.7857,29.7661,29.7726,100609.0
2017-05-23 12:00:00,45.49,45.52,45.48,45.5,95312.0,29.7792,29.7988,29.7726,29.7857,95312.0
2017-05-23 12:05:00,45.5,45.51,45.49,45.5,110256.0,29.7857,29.7923,29.7792,29.7857,110256.0
2017-05-23 12:10:00,45.5,45.53,45.49,45.53,94715.0,29.7857,29.8054,29.7792,29.8054,94715.0
2017-05-23 12:15:00,45.53,45.58,45.52,45.57,148088.0,29.8054,29.8381,29.7988,29.8316,148088.0
2017-05-23 12:20:00,45.56,45.57,45.51,45.53,295110.0,29.825,29.8316,29.7923,29.8054,295110.0
2017-05-23 12:25:00,45.53,45.55,45.51,45.55,50410.0,29.8054,29.8185,29.7923,29.8185,50410.0
2017-05-23 12:30:00,45.55,45.55,45.52,45.55,64906.0,29.8185,29.8185,29.7988,29.8185,64906.0
2017-05-23 12:35:00,45.55,45.55,45.53,45.54,90183.0,29.8185,29.8185,29.8054,29.8119,90183.0
2017-05-23 12:40:00,45.54,45.55,45.52,45.52,51927.0,29.8119,29.8185,29.7988,29.7988,51927.0
2017-05-23 12:45:00,45.52,45.53,45.5,45.52,50438.0,29.7988,29.8054,29.7857,29.7988,50438.0
2017-05-23 12:50:00,45.52,45.55,45.51,45.52,34494.0,29.7988,29.8185,29.7923,29.7988,34494.0
2017-05-23 12:55:00,45.52,45.53,45.51,45.51,31867.0,29.7988,29.8054,29.7923,29.7923,31867.0
2017-05-23 13:00:00,45.52,45.53,45.5,45.51,56786.0,29.7988,29.8054,29.7857,29.7923,56786.0
2017-05-23 13:05:00,45.52,45.52,45.5,45.52,39259.0,29.7988,29.7988,29.7857,29.7988,39259.0
2017-05-23 13:10:00,45.52,45.53,45.51,45.53,20841.0,29.7988,29.8054,29.7923,29.8054,20841.0
2017-05-23 13:15:00,45.52,45.53,45.51,45.53,46551.0,29.7988,29.8054,29.7923,29.8054,46551.0
2017-05-23 13:20:00,45.53,45.54,45.52,45.54,49758.0,29.8054,29.8119,29.7988,29.8119,49758.0
2017-05-23 13:25:00,45.54,45.54,45.53,45.53,19280.0,29.8119,29.8119,29.8054,29.8054,19280.0
2017-05-23 13:30:00,45.53,45.55,45.53,45.55,31936.0,29.8054,29.8185,29.8054,29.8185,31936.0
2017-05-23 13:35:00,45.55,45.55,45.54,45.55,73312.0,29.8185,29.8185,29.8119,29.8185,73312.0
2017-05-23 13:40:00,45.55,45.56,45.52,45.56,97716.0,29.8185,29.825,29.7988,29.825,97716.0
2017-05-23 13:45:00,45.55,45.56,45.54,45.56,106743.0,29.8185,29.825,29.8119,29.825,106743.0
2017-05-23 13:50:00,45.55,45.57,45.55,45.55,60100.0,29.8185,29.8316,29.8185,29.8185,60100.0
2017-05-23 13:55:00,45.56,45.57,45.54,45.55,108536.0,29.825,29.8316,29.8119,29.8185,108536.0
2017-05-23 14:00:00,45.55,45.58,45.53,45.54,87865.0,29.8185,29.8381,29.8054,29.8119,87865.0
2017-05-23 14:05:00,45.53,45.54,45.53,45.54,36300.0,29.8054,29.8119,29.8054,29.8119,36300.0
2017-05-23 14:10:00,45.54,45.54,45.52,45.52,42021.0,29.8119,29.8119,29.7988,29.7988,42021.0
2017-05-23 14:15:00,45.52,45.53,45.5,45.5,33728.0,29.7988,29.8054,29.7857,29.7857,33728.0
2017-05-23 14:20:00,45.5,45.51,45.48,45.5,50323.0,29.7857,29.7923,29.7726,29.7857,50323.0
2017-05-23 14:25:00,45.51,45.51,45.49,45.49,49115.0,29.7923,29.7923,29.7792,29.7792,49115.0
2017-05-23 14:30:00,45.49,45.5,45.43,45.43,88500.0,29.7792,29.7857,29.7399,29.7399,88500.0
2017-05-23 14:35:00,45.43,45.45,45.42,45.44,69426.0,29.7399,29.753,29.7334,29.7465,69426.0
2017-05-23 14:40:00,45.45,45.46,45.43,45.45,63789.0,29.753,29.7595,29.7399,29.753,63789.0
2017-05-23 14:45:00,45.45,45.46,45.42,45.44,98399.0,29.753,29.7595,29.7334,29.7465,98399.0
2017-05-23 14:50:00,45.44,45.44,45.42,45.44,63320.0,29.7465,29.7465,29.7334,29.7465,63320.0
2017-05-23 14:55:00,45.44,45.45,45.42,45.45,77130.0,29.7465,29.753,29.7334,29.753,77130.0
2017-05-23 15:00:00,45.45,45.45,45.42,45.44,51059.0,29.753,29.753,29.7334,29.7465,51059.0
2017-05-23 15:05:00,45.44,45.46,45.42,45.44,59607.0,29.7465,29.7595,29.7334,29.7465,59607.0
2017-05-23 15:10:00,45.44,45.44,45.42,45.44,50507.0,29.7465,29.7465,29.7334,29.7465,50507.0
2017-05-23 15:15:00,45.43,45.45,45.43,45.44,56151.0,29.7399,29.753,29.7399,29.7465,56151.0
2017-05-23 15:20:00,45.45,45.48,45.43,45.46,93582.0,29.753,29.7726,29.7399,29.7595,93582.0
2017-05-23 15:25:00,45.46,45.47,45.43,45.43,45561.0,29.7595,29.7661,29.7399,29.7399,45561.0
2017-05-23 15:30:00,45.44,45.46,45.42,45.45,89276.0,29.7465,29.7595,29.7334,29.753,89276.0
2017-05-23 15:35:00,45.45,45.45,45.42,45.45,105684.0,29.753,29.753,29.7334,29.753,105684.0
2017-05-23 15:40:00,45.45,45.46,45.41,45.41,83324.0,29.753,29.7595,29.7268,29.7268,83324.0
2017-05-23 15:45:00,45.41,45.45,45.41,45.44,162479.0,29.7268,29.753,29.7268,29.7465,162479.0
2017-05-23 15:50:00,45.44,45.47,45.43,45.46,117373.0,29.7465,29.7661,29.7399,29.7595,117373.0
2017-05-23 15:55:00,45.45,45.49,45.44,45.48,358856.0,29.753,29.7792,29.7465,29.7726,358856.0
2017-05-24 09:30:00,45.45,45.49,45.32,45.35,384379.0,29.753,29.7792,29.6679,29.6875,384379.0
2017-05-24 09:35:00,45.34,45.45,45.34,45.41,166093.0,29.681,29.753,29.681,29.7268,166093.0
2017-05-24 09:40:00,45.4,45.42,45.33,45.34,120160.0,29.7203,29.7334,29.6744,29.681,120160.0
2017-05-24 09:45:00,45.35,45.4,45.31,45.4,95336.0,29.6875,29.7203,29.6614,29.7203,95336.0
2017-05-24 09:50:00,45.39,45.41,45.35,45.35,146211.0,29.7137,29.7268,29.6875,29.6875,146211.0
2017-05-24 09:55:00,45.35,45.35,45.32,45.32,124526.0,29.6875,29.6875,29.6679,29.6679,124526.0
2017-05-24 10:00:00,45.33,45.33,45.26,45.27,229770.0,29.6744,29.6744,29.6286,29.6352,229770.0
2017-05-24 10:05:00,45.28,45.29,45.24,45.25,328185.0,29.6417,29.6483,29.6155,29.6221,328185.0
2017-05-24 10:10:00,45.25,45.26,45.19,45.21,203960.0,29.6221,29.6286,29.5828,29.5959,203960.0
2017-05-24 10:15:00,45.22,45.24,45.19,45.2,80667.0,29.6024,29.6155,29.5828,29.5893,80667.0
2017-05-24 10:20:00,45.2,45.2,45.11,45.12,217788.0,29.5893,29.5893,29.5304,29.537,217788.0
2017-05-24 10:25:00,45.12,45.15,45.09,45.1,352585.0,29.537,29.5566,29.5173,29.5239,352585.0
2017-05-24 10:30:00,45.1,45.14,45.07,45.14,220217.0,29.5239,29.5501,29.5042,29.5501,220217.0
2017-05-24 10:35:00,45.14,45.14,45.09,45.1,82206.0,29.5501,29.5501,29.5173,29.5239,82206.0
2017-05-24 10:40:00,45.09,45.15,45.09,45.13,165971.0,29.5173,29.5566,29.5173,29.5435,165971.0
2017-05-24 10:45:00,45.14,45.15,45.12,45.15,78525.0,29.5501,29.5566,29.537,29.5566,78525.0
2017-05-24 10:50:00,45.15,45.15,45.07,45.1,144476.0,29.5566,29.5566,29.5042,29.5239,144476.0
2017-05-24 10:55:00,45.09,45.12,45.09,45.1,94573.0,29.5173,29.537,29.5173,29.5239,94573.0
2017-05-24 11:00:00,45.09,45.11,45.05,45.05,203754.0,29.5173,29.5304,29.4911,29.4911,203754.0
2017-05-24 11:05:00,45.05,45.07,45.04,45.05,157601.0,29.4911,29.5042,29.4846,29.4911,157601.0
2017-05-24 11:10:00,45.05,45.05,45.04,45.04,81225.0,29.4911,29.4911,29.4846,29.4846,81225.0
2017-05-24 11:15:00,45.04,45.07,45.03,45.07,202063.0,29.4846,29.5042,29.4781,29.5042,202063.0
2017-05-24 11:20:00,45.06,45.09,45.05,45.07,143623.0,29.4977,29.5173,29.4911,29.5042,143623.0
2017-05-24 11:25:00,45.07,45.12,45.06,45.11,131255.0,29.5042,29.537,29.4977,29.5304,131255.0
2017-05-24 11:30:00,45.12,45.15,45.11,45.15,126762.0,29.537,29.5566,29.5304,29.5566,126762.0
2017-05-24 11:35:00,45.14,45.15,45.11,45.12,53859.0,29.5501,29.5566,29.5304,29.537,53859.0
2017-05-24 11:40:00,45.12,45.14,45.1,45.11,131714.0,29.537,29.5501,29.5239,29.5304,131714.0
2017-05-24 11:45:00,45.1,45.11,45.09,45.09,47083.0,29.5239,29.5304,29.5173,29.5173,47083.0
2017-05-24 11:50:00,45.1,45.11,45.09,45.1,70284.0,29.5239,29.5304,29.5173,29.5239,70284.0
2017-05-24 11:55:00,45.11,45.12,45.1,45.11,77017.0,29.5304,29.537,29.5239,29.5304,77017.0
2017-05-24 12:00:00,45.11,45.11,45.06,45.06,90994.0,29.5304,29.5304,29.4977,29.4977,90994.0
2017-05-24 12:05:00,45.07,45.07,45.04,45.05,152216.0,29.5042,29.5042,29.4846,29.4911,152216.0
2017-05-24 12:10:00,45.05,45.06,45.04,45.05,74458.0,29.4911,29.4977,29.4846,29.4911,74458.0
2017-05-24 12:15:00,45.06,45.07,45.03,45.04,300809.0,29.4977,29.5042,29.4781,29.4846,300809.0
2017-05-24 12:20:00,45.04,45.07,45.04,45.07,68527.0,29.4846,29.5042,29.4846,29.5042,68527.0
2017-05-24 12:25:00,45.07,45.07,45.05,45.06,42029.0,29.5042,29.5042,29.4911,29.4977,42029.0
2017-05-24 12:30:00,45.05,45.06,45.05,45.05,45506.0,29.4911,29.4977,29.4911,29.4911,45506.0
2017-05-24 12:35:00,45.05,45.06,45.04,45.05,49642.0,29.4911,29.4977,29.4846,29.4911,49642.0
2017-05-24 12:40:00,45.05,45.05,45.03,45.03,54465.0,29.4911,29.4911,29.4781,29.4781,54465.0
2017-05-24 12:45:00,45.03,45.04,45.03,45.04,90325.0,29.4781,29.4846,29.4781,29.4846,90325.0
2017-05-24 12:50:00,45.04,45.06,45.03,45.05,54411.0,29.4846,29.4977,29.4781,29.4911,54411.0
2017-05-24 12:55:00,45.05,45.05,45.02,45.04,82629.0,29.4911,29.4911,29.4715,29.4846,82629.0
2017-05-24 13:00:00,45.03,45.04,45.02,45.02,71621.0,29.4781,29.4846,29.4715,29.4715,71621.0
2017-05-24 13:05:00,45.02,45.03,45.02,45.03,70505.0,29.4715,29.4781,29.4715,29.4781,70505.0
2017-05-24 13:10:00,45.03,45.03,45.02,45.03,55435.0,29.4781,29.4781,29.4715,29.4781,55435.0
2017-05-24 13:15:00,45.03,45.03,45.02,45.02,63782.0,29.4781,29.4781,29.4715,29.4715,63782.0
2017-05-24 13:20:00,45.03,45.03,45.02,45.03,100410.0,29.4781,29.4781,29.4715,29.4781,100410.0
2017-05-24 13:25:00,45.02,45.03,45.01,45.01,243545.0,29.4715,29.4781,29.465,29.465,243545.0
2017-05-24 13:30:00,45.01,45.02,45.01,45.01,55562.0,29.465,29.4715,29.465,29.465,55562.0
2017-05-24 13:35:00,45.02,45.02,45.0,45.01,174223.0,29.4715,29.4715,29.4584,29.465,174223.0
2017-05-24 13:40:00,45.01,45.01,45.0,45.01,114968.0,29.465,29.465,29.4584,29.465,114968.0
2017-05-24 13:45:00,45.01,45.01,44.97,44.98,271125.0,29.465,29.465,29.4388,29.4453,271125.0
2017-05-24 13:50:00,44.98,45.03,44.96,44.98,300401.0,29.4453,29.4781,29.4322,29.4453,300401.0
2017-05-24 13:55:00,44.98,44.99,44.98,44.98,116154.0,29.4453,29.4519,29.4453,29.4453,116154.0
2017-05-24 14:00:00,44.98,45.0,44.97,45.0,196341.0,29.4453,29.4584,29.4388,29.4584,196341.0
2017-05-24 14:05:00,45.01,45.08,45.0,45.04,205606.0,29.465,29.5108,29.4584,29.4846,205606.0
2017-05-24 14:10:00,45.03,45.07,45.02,45.05,177888.0,29.4781,29.5042,29.4715,29.4911,177888.0
2017-05-24 14:15:00,45.06,45.06,45.0,45.04,576853.0,29.4977,29.4977,29.4584,29.4846,576853.0
2017-05-24 14:20:00,45.03,45.04,45.0,45.0,84252.0,29.4781,29.4846,29.4584,29.4584,84252.0
2017-05-24 14:25:00,45.0,45.01,45.0,45.0,128667.0,29.4584,29.465,29.4584,29.4584,128667.0
2017-05-24 14:30:00,45.01,45.01,45.0,45.01,79945.0,29.465,29.465,29.4584,29.465,79945.0
2017-05-24 14:35:00,45.01,45.01,44.96,44.97,268539.0,29.465,29.465,29.4322,29.4388,268539.0
2017-05-24 14:40:00,44.98,44.98,44.95,44.96,138280.0,29.4453,29.4453,29.4257,29.4322,138280.0
2017-05-24 14:45:00,44.96,44.96,44.94,44.94,94676.0,29.4322,29.4322,29.4191,29.4191,94676.0
2017-05-24 14:50:00,44.95,44.95,44.9,44.91,191491.0,29.4257,29.4257,29.393,29.3995,191491.0
2017-05-24 14:55:00,44.9,44.91,44.89,44.89,161647.0,29.393,29.3995,29.3864,29.3864,161647.0
2017-05-24 15:00:00,44.89,44.9,44.87,44.88,272204.0,29.3864,29.393,29.3733,29.3799,272204.0
2017-05-24 15:05:00,44.87,44.88,44.85,44.86,239610.0,29.3733,29.3799,29.3602,29.3668,239610.0
2017-05-24 15:10:00,44.85,44.86,44.85,44.86,197737.0,29.3602,29.3668,29.3602,29.3668,197737.0
2017-05-24 15:15:00,44.85,44.94,44.85,44.94,229647.0,29.3602,29.4191,29.3602,29.4191,229647.0
2017-05-24 15:20:00,44.94,44.95,44.89,44.9,332427.0,29.4191,29.4257,29.3864,29.393,332427.0
2017-05-24 15:25:00,44.9,44.93,44.87,44.91,588920.0,29.393,29.4126,29.3733,29.3995,588920.0
2017-05-24 15:30:00,44.91,44.95,44.91,44.94,108593.0,29.3995,29.4257,29.3995,29.4191,108593.0
2017-05-24 15:35:00,44.94,44.95,44.92,44.94,124358.0,29.4191,29.4257,29.406,29.4191,124358.0
2017-05-24 15:40:00,44.94,44.98,44.93,44.97,164455.0,29.4191,29.4453,29.4126,29.4388,164455.0
2017-05-24 15:45:00,44.97,45.0,44.97,44.99,186335.0,29.4388,29.4584,29.4388,29.4519,186335.0
2017-05-24 15:50:00,45.0,45.06,44.99,45.06,394997.0,29.4584,29.4977,29.4519,29.4977,394997.0
2017-05-24 15:55:00,45.06,45.1,45.03,45.03,930922.0,29.4977,29.5239,29.4781,29.4781,930922.0
2017-05-25 09:30:00,45.05,45.1,45.01,45.04,333739.0,29.4911,29.5239,29.465,29.4846,333739.0
2017-05-25 09:35:00,45.03,45.09,45.01,45.09,221143.0,29.4781,29.5173,29.465,29.5173,221143.0
2017-05-25 09:40:00,45.09,45.15,45.06,45.13,223632.0,29.5173,29.5566,29.4977,29.5435,223632.0
2017-05-25 09:45:00,45.13,45.13,45.1,45.1,224334.0,29.5435,29.5435,29.5239,29.5239,224334.0
2017-05-25 09:50:00,45.1,45.19,45.1,45.17,414732.0,29.5239,29.5828,29.5239,29.5697,414732.0
2017-05-25 09:55:00,45.16,45.18,45.09,45.1,381041.0,29.5632,29.5762,29.5173,29.5239,381041.0
2017-05-25 10:00:00,45.11,45.21,45.08,45.21,147631.0,29.5304,29.5959,29.5108,29.5959,147631.0
2017-05-25 10:05:00,45.21,45.25,45.18,45.18,116058.0,29.5959,29.6221,29.5762,29.5762,116058.0
2017-05-25 10:10:00,45.18,45.25,45.18,45.25,135042.0,29.5762,29.6221,29.5762,29.6221,135042.0
2017-05-25 10:15:00,45.25,45.32,45.24,45.29,151657.0,29.6221,29.6679,29.6155,29.6483,151657.0
2017-05-25 10:20:00,45.3,45.3,45.24,45.24,206697.0,29.6548,29.6548,29.6155,29.6155,206697.0
2017-05-25 10:25:00,45.25,45.26,45.21,45.21,77892.0,29.6221,29.6286,29.5959,29.5959,77892.0
2017-05-25 10:30:00,45.22,45.22,45.18,45.19,89468.0,29.6024,29.6024,29.5762,29.5828,89468.0
2017-05-25 10:35:00,45.2,45.23,45.19,45.22,264507.0,29.5893,29.609,29.5828,29.6024,264507.0
2017-05-25 10:40:00,45.22,45.27,45.22,45.27,86590.0,29.6024,29.6352,29.6024,29.6352,86590.0
2017-05-25 10:45:00,45.27,45.3,45.26,45.3,70075.0,29.6352,29.6548,29.6286,29.6548,70075.0
2017-05-25 10:50:00,45.3,45.31,45.27,45.27,165142.0,29.6548,29.6614,29.6352,29.6352,165142.0
2017-05-25 10:55:00,45.28,45.28,45.25,45.26,111981.0,29.6417,29.6417,29.6221,29.6286,111981.0
2017-05-25 11:00:00,45.26,45.26,45.24,45.25,80352.0,29.6286,29.6286,29.6155,29.6221,80352.0
2017-05-25 11:05:00,45.25,45.27,45.24,45.26,117792.0,29.6221,29.6352,29.6155,29.6286,117792.0
2017-05-25 11:10:00,45.27,45.3,45.25,45.27,122383.0,29.6352,29.6548,29.6221,29.6352,122383.0
2017-05-25 11:15:00,45.27,45.29,45.26,45.26,126080.0,29.6352,29.6483,29.6286,29.6286,126080.0
2017-05-25 11:20:00,45.27,45.27,45.25,45.26,113462.0,29.6352,29.6352,29.6221,29.6286,113462.0
2017-05-25 11:25:00,45.26,45.26,45.25,45.26,61574.0,29.6286,29.6286,29.6221,29.6286,61574.0
2017-05-25 11:30:00,45.26,45.26,45.21,45.22,253184.0,29.6286,29.6286,29.5959,29.6024,253184.0
2017-05-25 11:35:00,45.22,45.32,45.22,45.32,184105.0,29.6024,29.6679,29.6024,29.6679,184105.0
2017-05-25 11:40:00,45.32,45.33,45.29,45.31,198266.0,29.6679,29.6744,29.6483,29.6614,198266.0
2017-05-25 11:45:00,45.3,45.33,45.29,45.32,59151.0,29.6548,29.6744,29.6483,29.6679,59151.0
2017-05-25 11:50:00,45.32,45.35,45.31,45.35,90596.0,29.6679,29.6875,29.6614,29.6875,90596.0
2017-05-25 11:55:00,45.35,45.36,45.33,45.34,81317.0,29.6875,29.6941,29.6744,29.681,81317.0
2017-05-25 12:00:00,45.34,45.36,45.33,45.35,45980.0,29.681,29.6941,29.6744,29.6875,45980.0
2017-05-25 12:05:00,45.36,45.36,45.35,45.36,46059.0,29.6941,29.6941,29.6875,29.6941,46059.0
2017-05-25 12:10:00,45.36,45.37,45.33,45.34,95936.0,29.6941,29.7006,29.6744,29.681,95936.0
2017-05-25 12:15:00,45.34,45.35,45.33,45.35,51411.0,29.681,29.6875,29.6744,29.6875,51411.0
2017-05-25 12:20:00,45.34,45.37,45.34,45.37,146575.0,29.681,29.7006,29.681,29.7006,146575.0
2017-05-25 12:25:00,45.37,45.38,45.33,45.34,123754.0,29.7006,29.7072,29.6744,29.681,123754.0
2017-05-25 12:30:00,45.34,45.36,45.34,45.34,137074.0,29.681,29.6941,29.681,29.681,137074.0
2017-05-25 12:35:00,45.34,45.35,45.33,45.35,54307.0,29.681,29.6875,29.6744,29.6875,54307.0
2017-05-25 12:40:00,45.35,45.35,45.31,45.31,359106.0,29.6875,29.6875,29.6614,29.6614,359106.0
2017-05-25 12:45:00,45.32,45.33,45.3,45.31,89843.0,29.6679,29.6744,29.6548,29.6614,89843.0
2017-05-25 12:50:00,45.3,45.32,45.3,45.31,122289.0,29.6548,29.6679,29.6548,29.6614,122289.0
2017-05-25 12:55:00,45.32,45.34,45.31,45.33,58210.0,29.6679,29.681,29.6614,29.6744,58210.0
2017-05-25 13:00:00,45.34,45.35,45.33,45.34,80248.0,29.681,29.6875,29.6744,29.681,80248.0
2017-05-25 13:05:00,45.34,45.35,45.32,45.34,204639.0,29.681,29.6875,29.6679,29.681,204639.0
2017-05-25 13:10:00,45.33,45.35,45.31,45.34,224966.0,29.6744,29.6875,29.6614,29.681,224966.0
2017-05-25 13:15:00,45.33,45.36,45.32,45.36,84774.0,29.6744,29.6941,29.6679,29.6941,84774.0
2017-05-25 13:20:00,45.36,45.37,45.35,45.37,43074.0,29.6941,29.7006,29.6875,29.7006,43074.0
2017-05-25 13:25:00,45.37,45.37,45.33,45.34,138103.0,29.7006,29.7006,29.6744,29.681,138103.0
2017-05-25 13:30:00,45.34,45.37,45.33,45.37,137311.0,29.681,29.7006,29.6744,29.7006,137311.0
2017-05-25 13:35:00,45.36,45.38,45.35,45.37,96589.0,29.6941,29.7072,29.6875,29.7006,96589.0
2017-05-25 13:40:00,45.37,45.38,45.33,45.34,111519.0,29.7006,29.7072,29.6744,29.681,111519.0
2017-05-25 13:45:00,45.34,45.35,45.33,45.35,64737.0,29.681,29.6875,29.6744,29.6875,64737.0
2017-05-25 13:50:00,45.35,45.36,45.33,45.34,62010.0,29.6875,29.6941,29.6744,29.681,62010.0
2017-05-25 13:55:00,45.34,45.37,45.34,45.36,77219.0,29.681,29.7006,29.681,29.6941,77219.0
2017-05-25 14:00:00,45.36,45.37,45.35,45.35,39463.0,29.6941,29.7006,29.6875,29.6875,39463.0
2017-05-25 14:05:00,45.36,45.36,45.33,45.33,56608.0,29.6941,29.6941,29.6744,29.6744,56608.0
2017-05-25 14:10:00,45.34,45.34,45.31,45.32,52011.0,29.681,29.681,29.6614,29.6679,52011.0
2017-05-25 14:15:00,45.31,45.32,45.29,45.3,86414.0,29.6614,29.6679,29.6483,29.6548,86414.0
2017-05-25 14:20:00,45.3,45.3,45.26,45.27,88016.0,29.6548,29.6548,29.6286,29.6352,88016.0
2017-05-25 14:25:00,45.27,45.27,45.25,45.25,132761.0,29.6352,29.6352,29.6221,29.6221,132761.0
2017-05-25 14:30:00,45.26,45.26,45.24,45.25,88734.0,29.6286,29.6286,29.6155,29.6221,88734.0
2017-05-25 14:35:00,45.25,45.26,45.24,45.26,110832.0,29.6221,29.6286,29.6155,29.6286,110832.0
2017-05-25 14:40:00,45.26,45.26,45.25,45.26,34923.0,29.6286,29.6286,29.6221,29.6286,34923.0
2017-05-25 14:45:00,45.26,45.26,45.23,45.23,106134.0,29.6286,29.6286,29.609,29.609,106134.0
2017-05-25 14:50:00,45.23,45.25,45.23,45.25,54286.0,29.609,29.6221,29.609,29.6221,54286.0
2017-05-25 14:55:00,45.25,45.28,45.24,45.24,94442.0,29.6221,29.6417,29.6155,29.6155,94442.0
2017-05-25 15:00:00,45.25,45.28,45.24,45.26,87301.0,29.6221,29.6417,29.6155,29.6286,87301.0
2017-05-25 15:05:00,45.26,45.27,45.23,45.25,83740.0,29.6286,29.6352,29.609,29.6221,83740.0
2017-05-25 15:10:00,45.25,45.25,45.23,45.25,64100.0,29.6221,29.6221,29.609,29.6221,64100.0
2017-05-25 15:15:00,45.25,45.27,45.24,45.25,88695.0,29.6221,29.6352,29.6155,29.6221,88695.0
2017-05-25 15:20:00,45.25,45.29,45.24,45.29,124776.0,29.6221,29.6483,29.6155,29.6483,124776.0
2017-05-25 15:25:00,45.29,45.3,45.27,45.29,64378.0,29.6483,29.6548,29.6352,29.6483,64378.0
2017-05-25 15:30:00,45.29,45.3,45.28,45.28,100058.0,29.6483,29.6548,29.6417,29.6417,100058.0
2017-05-25 15:35:00,45.28,45.29,45.27,45.29,105111.0,29.6417,29.6483,29.6352,29.6483,105111.0
2017-05-25 15:40:00,45.29,45.3,45.28,45.3,70583.0,29.6483,29.6548,29.6417,29.6548,70583.0
2017-05-25 15:45:00,45.3,45.37,45.28,45.36,209964.0,29.6548,29.7006,29.6417,29.6941,209964.0
2017-05-25 15:50:00,45.36,45.36,45.32,45.34,197326.0,29.6941,29.6941,29.6679,29.681,197326.0
2017-05-25 15:55:00,45.34,45.34,45.3,45.31,300065.0,29.681,29.681,29.6548,29.6614,300065.0
2017-05-26 09:30:00,45.25,45.38,45.24,45.32,281469.0,29.6221,29.7072,29.6155,29.6679,281469.0
2017-05-26 09:35:00,45.32,45.35,45.31,45.34,91015.0,29.6679,29.6875,29.6614,29.681,91015.0
2017-05-26 09:40:00,45.34,45.36,45.31,45.34,69664.0,29.681,29.6941,29.6614,29.681,69664.0
2017-05-26 09:45:00,45.34,45.41,45.33,45.38,136414.0,29.681,29.7268,29.6744,29.7072,136414.0
2017-05-26 09:50:00,45.38,45.4,45.36,45.4,84964.0,29.7072,29.7203,29.6941,29.7203,84964.0
2017-05-26 09:55:00,45.39,45.4,45.33,45.35,62310.0,29.7137,29.7203,29.6744,29.6875,62310.0
2017-05-26 10:00:00,45.34,45.36,45.32,45.35,46436.0,29.681,29.6941,29.6679,29.6875,46436.0
2017-05-26 10:05:00,45.34,45.36,45.28,45.31,52433.0,29.681,29.6941,29.6417,29.6614,52433.0
2017-05-26 10:10:00,45.31,45.33,45.27,45.29,54880.0,29.6614,29.6744,29.6352,29.6483,54880.0
2017-05-26 10:15:00,45.29,45.32,45.27,45.31,48032.0,29.6483,29.6679,29.6352,29.6614,48032.0
2017-05-26 10:20:00,45.3,45.35,45.29,45.32,68772.0,29.6548,29.6875,29.6483,29.6679,68772.0
2017-05-26 10:25:00,45.32,45.33,45.26,45.27,65203.0,29.6679,29.6744,29.6286,29.6352,65203.0
2017-05-26 10:30:00,45.27,45.34,45.27,45.34,53657.0,29.6352,29.681,29.6352,29.681,53657.0
2017-05-26 10:35:00,45.34,45.35,45.3,45.33,53349.0,29.681,29.6875,29.6548,29.6744,53349.0
2017-05-26 10:40:00,45.33,45.37,45.33,45.34,69197.0,29.6744,29.7006,29.6744,29.681,69197.0
2017-05-26 10:45:00,45.33,45.4,45.33,45.4,102584.0,29.6744,29.7203,29.6744,29.7203,102584.0
2017-05-26 10:50:00,45.4,45.41,45.36,45.36,112867.0,29.7203,29.7268,29.6941,29.6941,112867.0
2017-05-26 10:55:00,45.37,45.4,45.36,45.38,56928.0,29.7006,29.7203,29.6941,29.7072,56928.0
2017-05-26 11:00:00,45.39,45.4,45.38,45.4,55851.0,29.7137,29.7203,29.7072,29.7203,55851.0
2017-05-26 11:05:00,45.4,45.4,45.38,45.38,53323.0,29.7203,29.7203,29.7072,29.7072,53323.0
2017-05-26 11:10:00,45.38,45.4,45.36,45.39,101160.0,29.7072,29.7203,29.6941,29.7137,101160.0
2017-05-26 11:15:00,45.39,45.4,45.39,45.4,72365.0,29.7137,29.7203,29.7137,29.7203,72365.0
2017-05-26 11:20:00,45.4,45.4,45.37,45.37,82812.0,29.7203,29.7203,29.7006,29.7006,82812.0
2017-05-26 11:25:00,45.37,45.38,45.36,45.37,64022.0,29.7006,29.7072,29.6941,29.7006,64022.0
2017-05-26 11:30:00,45.37,45.4,45.36,45.38,73695.0,29.7006,29.7203,29.6941,29.7072,73695.0
2017-05-26 11:35:00,45.39,45.39,45.34,45.35,50544.0,29.7137,29.7137,29.681,29.6875,50544.0
2017-05-26 11:40:00,45.35,45.37,45.35,45.37,44779.0,29.6875,29.7006,29.6875,29.7006,44779.0
2017-05-26 11:45:00,45.37,45.41,45.36,45.4,90972.0,29.7006,29.7268,29.6941,29.7203,90972.0
2017-05-26 11:50:00,45.4,45.4,45.36,45.38,29590.0,29.7203,29.7203,29.6941,29.7072,29590.0
2017-05-26 11:55:00,45.37,45.38,45.36,45.36,37873.0,29.7006,29.7072,29.6941,29.6941,37873.0
2017-05-26 12:00:00,45.37,45.38,45.36,45.37,39138.0,29.7006,29.7072,29.6941,29.7006,39138.0
2017-05-26 12:05:00,45.37,45.38,45.33,45.36,60214.0,29.7006,29.7072,29.6744,29.6941,60214.0
2017-05-26 12:10:00,45.36,45.37,45.35,45.36,33134.0,29.6941,29.7006,29.6875,29.6941,33134.0
2017-05-26 12:15:00,45.36,45.39,45.36,45.39,31978.0,29.6941,29.7137,29.6941,29.7137,31978.0
2017-05-26 12:20:00,45.39,45.39,45.35,45.36,37355.0,29.7137,29.7137,29.6875,29.6941,37355.0
2017-05-26 12:25:00,45.37,45.4,45.36,45.38,59546.0,29.7006,29.7203,29.6941,29.7072,59546.0
2017-05-26 12:30:00,45.39,45.4,45.37,45.39,39648.0,29.7137,29.7203,29.7006,29.7137,39648.0
2017-05-26 12:35:00,45.4,45.41,45.39,45.4,32970.0,29.7203,29.7268,29.7137,29.7203,32970.0
2017-05-26 12:40:00,45.4,45.41,45.39,45.41,65380.0,29.7203,29.7268,29.7137,29.7268,65380.0
2017-05-26 12:45:00,45.41,45.42,45.39,45.42,36787.0,29.7268,29.7334,29.7137,29.7334,36787.0
2017-05-26 12:50:00,45.41,45.42,45.4,45.4,40962.0,29.7268,29.7334,29.7203,29.7203,40962.0
2017-05-26 12:55:00,45.4,45.41,45.38,45.39,28341.0,29.7203,29.7268,29.7072,29.7137,28341.0
2017-05-26 13:00:00,45.38,45.4,45.38,45.39,54623.0,29.7072,29.7203,29.7072,29.7137,54623.0
2017-05-26 13:05:00,45.39,45.39,45.38,45.39,14738.0,29.7137,29.7137,29.7072,29.7137,14738.0
2017-05-26 13:10:00,45.39,45.42,45.38,45.41,44451.0,29.7137,29.7334,29.7072,29.7268,44451.0
2017-05-26 13:15:00,45.41,45.42,45.4,45.4,35746.0,29.7268,29.7334,29.7203,29.7203,35746.0
2017-05-26 13:20:00,45.41,45.42,45.4,45.41,30963.0,29.7268,29.7334,29.7203,29.7268,30963.0
2017-05-26 13:25:00,45.41,45.42,45.4,45.41,32297.0,29.7268,29.7334,29.7203,29.7268,32297.0
2017-05-26 13:30:00,45.42,45.43,45.4,45.41,29743.0,29.7334,29.7399,29.7203,29.7268,29743.0
2017-05-26 13:35:00,45.41,45.44,45.4,45.43,51397.0,29.7268,29.7465,29.7203,29.7399,51397.0
2017-05-26 13:40:00,45.43,45.43,45.4,45.41,25136.0,29.7399,29.7399,29.7203,29.7268,25136.0
2017-05-26 13:45:00,45.41,45.43,45.41,45.41,38167.0,29.7268,29.7399,29.7268,29.7268,38167.0
2017-05-26 13:50:00,45.41,45.42,45.4,45.4,31599.0,29.7268,29.7334,29.7203,29.7203,31599.0
2017-05-26 13:55:00,45.4,45.41,45.35,45.36,38191.0,29.7203,29.7268,29.6875,29.6941,38191.0
2017-05-26 14:00:00,45.35,45.36,45.32,45.34,75044.0,29.6875,29.6941,29.6679,29.681,75044.0
2017-05-26 14:05:00,45.34,45.36,45.33,45.36,65366.0,29.681,29.6941,29.6744,29.6941,65366.0
2017-05-26 14:10:00,45.36,45.39,45.35,45.39,72166.0,29.6941,29.7137,29.6875,29.7137,72166.0
2017-05-26 14:15:00,45.39,45.4,45.37,45.38,38682.0,29.7137,29.7203,29.7006,29.7072,38682.0
2017-05-26 14:20:00,45.39,45.42,45.38,45.39,95479.0,29.7137,29.7334,29.7072,29.7137,95479.0
2017-05-26 14:25:00,45.4,45.42,45.39,45.41,46720.0,29.7203,29.7334,29.7137,29.7268,46720.0
2017-05-26 14:30:00,45.41,45.42,45.39,45.41,44207.0,29.7268,29.7334,29.7137,29.7268,44207.0
2017-05-26 14:35:00,45.41,45.42,45.38,45.4,40064.0,29.7268,29.7334,29.7072,29.7203,40064.0
2017-05-26 14:40:00,45.4,45.41,45.38,45.4,21357.0,29.7203,29.7268,29.7072,29.7203,21357.0
2017-05-26 14:45:00,45.4,45.4,45.39,45.39,24495.0,29.7203,29.7203,29.7137,29.7137,24495.0
2017-05-26 14:50:00,45.39,45.4,45.39,45.39,27226.0,29.7137,29.7203,29.7137,29.7137,27226.0
2017-05-26 14:55:00,45.39,45.4,45.34,45.34,41429.0,29.7137,29.7203,29.681,29.681,41429.0
2017-05-26 15:00:00,45.35,45.37,45.34,45.35,56479.0,29.6875,29.7006,29.681,29.6875,56479.0
2017-05-26 15:05:00,45.36,45.36,45.32,45.35,62918.0,29.6941,29.6941,29.6679,29.6875,62918.0
2017-05-26 15:10:00,45.34,45.38,45.34,45.36,68692.0,29.681,29.7072,29.681,29.6941,68692.0
2017-05-26 15:15:00,45.36,45.38,45.35,45.37,56925.0,29.6941,29.7072,29.6875,29.7006,56925.0
2017-05-26 15:20:00,45.36,45.37,45.34,45.37,67175.0,29.6941,29.7006,29.681,29.7006,67175.0
2017-05-26 15:25:00,45.37,45.37,45.35,45.37,38184.0,29.7006,29.7006,29.6875,29.7006,38184.0
2017-05-26 15:30:00,45.36,45.37,45.34,45.34,68133.0,29.6941,29.7006,29.681,29.681,68133.0
2017-05-26 15:35:00,45.35,45.35,45.33,45.33,56860.0,29.6875,29.6875,29.6744,29.6744,56860.0
2017-05-26 15:40:00,45.34,45.34,45.33,45.34,47290.0,29.681,29.681,29.6744,29.681,47290.0
2017-05-26 15:45:00,45.34,45.35,45.33,45.35,79552.0,29.681,29.6875,29.6744,29.6875,79552.0
2017-05-26 15:50:00,45.35,45.37,45.34,45.36,104302.0,29.6875,29.7006,29.681,29.6941,104302.0
2017-05-26 15:55:00,45.36,45.38,45.31,45.31,306767.0,29.6941,29.7072,29.6614,29.6614,306767.0
2017-05-30 09:30:00,45.26,45.54,45.26,45.49,496639.0,29.6286,29.8119,29.6286,29.7792,496639.0
2017-05-30 09:35:00,45.49,45.6,45.49,45.59,265826.0,29.7792,29.8512,29.7792,29.8446,265826.0
2017-05-30 09:40:00,45.6,45.78,45.6,45.77,354627.0,29.8512,29.969,29.8512,29.9625,354627.0
2017-05-30 09:45:00,45.76,46.0,45.72,45.83,734673.0,29.9559,30.113,29.9297,30.0018,734673.0
2017-05-30 09:50:00,45.83,45.88,45.67,45.69,287096.0,30.0018,30.0345,29.897,29.9101,287096.0
2017-05-30 09:55:00,45.69,45.71,45.65,45.69,175050.0,29.9101,29.9232,29.8839,29.9101,175050.0
2017-05-30 10:00:00,45.7,45.7,45.62,45.66,162847.0,29.9167,29.9167,29.8643,29.8905,162847.0
2017-05-30 10:05:00,45.66,45.69,45.63,45.69,230169.0,29.8905,29.9101,29.8708,29.9101,230169.0
2017-05-30 10:10:00,45.69,45.72,45.68,45.7,206458.0,29.9101,29.9297,29.9036,29.9167,206458.0
2017-05-30 10:15:00,45.71,45.79,45.68,45.77,259945.0,29.9232,29.9756,29.9036,29.9625,259945.0
2017-05-30 10:20:00,45.77,45.77,45.73,45.76,144256.0,29.9625,29.9625,29.9363,29.9559,144256.0
2017-05-30 10:25:00,45.77,45.86,45.76,45.84,306196.0,29.9625,30.0214,29.9559,30.0083,306196.0
2017-05-30 10:30:00,45.83,45.87,45.81,45.84,167264.0,30.0018,30.0279,29.9887,30.0083,167264.0
2017-05-30 10:35:00,45.84,45.93,45.84,45.86,323505.0,30.0083,30.0672,30.0083,30.0214,323505.0
2017-05-30 10:40:00,45.85,45.93,45.85,45.92,140786.0,30.0149,30.0672,30.0149,30.0607,140786.0
2017-05-30 10:45:00,45.92,45.93,45.86,45.89,156303.0,30.0607,30.0672,30.0214,30.041,156303.0
2017-05-30 10:50:00,45.88,46.01,45.87,45.99,651596.0,30.0345,30.1196,30.0279,30.1065,651596.0
2017-05-30 10:55:00,46.0,46.01,45.98,46.01,276493.0,30.113,30.1196,30.1,30.1196,276493.0
2017-05-30 11:00:00,46.0,46.01,45.96,45.99,396311.0,30.113,30.1196,30.0869,30.1065,396311.0
2017-05-30 11:05:00,46.0,46.08,45.99,46.08,565401.0,30.113,30.1654,30.1065,30.1654,565401.0
2017-05-30 11:10:00,46.08,46.12,46.03,46.03,190584.0,30.1654,30.1916,30.1327,30.1327,190584.0
2017-05-30 11:15:00,46.04,46.07,46.0,46.03,162455.0,30.1392,30.1589,30.113,30.1327,162455.0
2017-05-30 11:20:00,46.03,46.04,45.98,45.98,224448.0,30.1327,30.1392,30.1,30.1,224448.0
2017-05-30 11:25:00,45.98,46.03,45.98,46.0,361772.0,30.1,30.1327,30.1,30.113,361772.0
2017-05-30 11:30:00,45.99,46.03,45.98,46.01,118236.0,30.1065,30.1327,30.1,30.1196,118236.0
2017-05-30 11:35:00,46.02,46.1,46.01,46.09,138318.0,30.1261,30.1785,30.1196,30.172,138318.0
2017-05-30 11:40:00,46.09,46.13,46.08,46.11,125045.0,30.172,30.1981,30.1654,30.1851,125045.0
2017-05-30 11:45:00,46.11,46.15,46.11,46.13,119211.0,30.1851,30.2112,30.1851,30.1981,119211.0
2017-05-30 11:50:00,46.12,46.14,46.07,46.09,125983.0,30.1916,30.2047,30.1589,30.172,125983.0
2017-05-30 11:55:00,46.09,46.11,46.07,46.09,60892.0,30.172,30.1851,30.1589,30.172,60892.0
2017-05-30 12:00:00,46.09,46.1,46.06,46.06,97895.0,30.172,30.1785,30.1523,30.1523,97895.0
2017-05-30 12:05:00,46.06,46.11,46.05,46.11,81330.0,30.1523,30.1851,30.1458,30.1851,81330.0
2017-05-30 12:10:00,46.11,46.15,46.1,46.14,95616.0,30.1851,30.2112,30.1785,30.2047,95616.0
2017-05-30 12:15:00,46.14,46.2,46.13,46.2,111800.0,30.2047,30.244,30.1981,30.244,111800.0
2017-05-30 12:20:00,46.2,46.21,46.18,46.18,116974.0,30.244,30.2505,30.2309,30.2309,116974.0
2017-05-30 12:25:00,46.19,46.21,46.18,46.21,63586.0,30.2374,30.2505,30.2309,30.2505,63586.0
2017-05-30 12:30:00,46.2,46.24,46.2,46.24,96730.0,30.244,30.2702,30.244,30.2702,96730.0
2017-05-30 12:35:00,46.23,46.25,46.23,46.23,134135.0,30.2636,30.2767,30.2636,30.2636,134135.0
2017-05-30 12:40:00,46.24,46.24,46.23,46.24,40999.0,30.2702,30.2702,30.2636,30.2702,40999.0
2017-05-30 12:45:00,46.24,46.24,46.22,46.24,86169.0,30.2702,30.2702,30.2571,30.2702,86169.0
2017-05-30 12:50:00,46.24,46.31,46.22,46.31,165568.0,30.2702,30.316,30.2571,30.316,165568.0
2017-05-30 12:55:00,46.3,46.32,46.3,46.31,124102.0,30.3094,30.3225,30.3094,30.316,124102.0
2017-05-30 13:00:00,46.31,46.33,46.28,46.29,150008.0,30.316,30.3291,30.2963,30.3029,150008.0
2017-05-30 13:05:00,46.29,46.29,46.27,46.28,70531.0,30.3029,30.3029,30.2898,30.2963,70531.0
2017-05-30 13:10:00,46.27,46.28,46.24,46.25,54787.0,30.2898,30.2963,30.2702,30.2767,54787.0
2017-05-30 13:15:00,46.24,46.28,46.24,46.28,63145.0,30.2702,30.2963,30.2702,30.2963,63145.0
2017-05-30 13:20:00,46.27,46.28,46.25,46.26,85469.0,30.2898,30.2963,30.2767,30.2833,85469.0
2017-05-30 13:25:00,46.26,46.32,46.25,46.31,160770.0,30.2833,30.3225,30.2767,30.316,160770.0
2017-05-30 13:30:00,46.32,46.32,46.29,46.3,60115.0,30.3225,30.3225,30.3029,30.3094,60115.0
2017-05-30 13:35:00,46.3,46.31,46.25,46.26,71799.0,30.3094,30.316,30.2767,30.2833,71799.0
2017-05-30 13:40:00,46.26,46.26,46.21,46.23,97947.0,30.2833,30.2833,30.2505,30.2636,97947.0
2017-05-30 13:45:00,46.23,46.25,46.21,46.23,88428.0,30.2636,30.2767,30.2505,30.2636,88428.0
2017-05-30 13:50:00,46.24,46.26,46.23,46.23,60348.0,30.2702,30.2833,30.2636,30.2636,60348.0
2017-05-30 13:55:00,46.24,46.24,46.21,46.21,124738.0,30.2702,30.2702,30.2505,30.2505,124738.0
2017-05-30 14:00:00,46.22,46.23,46.16,46.2,193231.0,30.2571,30.2636,30.2178,30.244,193231.0
2017-05-30 14:05:00,46.19,46.26,46.19,46.26,84440.0,30.2374,30.2833,30.2374,30.2833,84440.0
2017-05-30 14:10:00,46.25,46.26,46.23,46.23,161694.0,30.2767,30.2833,30.2636,30.2636,161694.0
2017-05-30 14:15:00,46.24,46.25,46.22,46.25,108463.0,30.2702,30.2767,30.2571,30.2767,108463.0
2017-05-30 14:20:00,46.25,46.26,46.23,46.23,95893.0,30.2767,30.2833,30.2636,30.2636,95893.0
2017-05-30 14:25:00,46.23,46.24,46.22,46.23,90143.0,30.2636,30.2702,30.2571,30.2636,90143.0
2017-05-30 14:30:00,46.23,46.24,46.18,46.19,93292.0,30.2636,30.2702,30.2309,30.2374,93292.0
2017-05-30 14:35:00,46.18,46.21,46.18,46.21,122147.0,30.2309,30.2505,30.2309,30.2505,122147.0
2017-05-30 14:40:00,46.21,46.22,46.2,46.22,47532.0,30.2505,30.2571,30.244,30.2571,47532.0
2017-05-30 14:45:00,46.22,46.23,46.18,46.19,112605.0,30.2571,30.2636,30.2309,30.2374,112605.0
2017-05-30 14:50:00,46.19,46.21,46.18,46.19,101807.0,30.2374,30.2505,30.2309,30.2374,101807.0
2017-05-30 14:55:00,46.19,46.22,46.19,46.21,54365.0,30.2374,30.2571,30.2374,30.2505,54365.0
2017-05-30 15:00:00,46.21,46.21,46.16,46.16,132866.0,30.2505,30.2505,30.2178,30.2178,132866.0
2017-05-30 15:05:00,46.16,46.18,46.14,46.16,139616.0,30.2178,30.2309,30.2047,30.2178,139616.0
2017-05-30 15:10:00,46.16,46.19,46.16,46.18,127051.0,30.2178,30.2374,30.2178,30.2309,127051.0
2017-05-30 15:15:00,46.17,46.24,46.17,46.21,228285.0,30.2243,30.2702,30.2243,30.2505,228285.0
2017-05-30 15:20:00,46.21,46.22,46.16,46.17,127171.0,30.2505,30.2571,30.2178,30.2243,127171.0
2017-05-30 15:25:00,46.16,46.2,46.16,46.17,153271.0,30.2178,30.244,30.2178,30.2243,153271.0
2017-05-30 15:30:00,46.17,46.22,46.17,46.21,125685.0,30.2243,30.2571,30.2243,30.2505,125685.0
2017-05-30 15:35:00,46.21,46.22,46.2,46.22,102968.0,30.2505,30.2571,30.244,30.2571,102968.0
2017-05-30 15:40:00,46.22,46.22,46.16,46.21,278905.0,30.2571,30.2571,30.2178,30.2505,278905.0
2017-05-30 15:45:00,46.22,46.22,46.19,46.2,236605.0,30.2571,30.2571,30.2374,30.244,236605.0
2017-05-30 15:50:00,46.21,46.24,46.2,46.22,378096.0,30.2505,30.2702,30.244,30.2571,378096.0
2017-05-30 15:55:00,46.22,46.24,46.19,46.2,904443.0,30.2571,30.2702,30.2374,30.244,904443.0
2017-05-31 09:30:00,46.43,46.71,46.4,46.55,621349.0,30.3945,30.5778,30.3749,30.4731,621349.0
2017-05-31 09:35:00,46.55,46.61,46.49,46.59,200441.0,30.4731,30.5124,30.4338,30.4993,200441.0
2017-05-31 09:40:00,46.59,46.6,46.45,46.5,322041.0,30.4993,30.5058,30.4076,30.4404,322041.0
2017-05-31 09:45:00,46.51,46.56,46.44,46.45,237591.0,30.4469,30.4796,30.4011,30.4076,237591.0
2017-05-31 09:50:00,46.45,46.49,46.31,46.48,259269.0,30.4076,30.4338,30.316,30.4273,259269.0
2017-05-31 09:55:00,46.48,46.51,46.42,46.49,232931.0,30.4273,30.4469,30.388,30.4338,232931.0
2017-05-31 10:00:00,46.5,46.52,46.36,46.37,238108.0,30.4404,30.4535,30.3487,30.3553,238108.0
2017-05-31 10:05:00,46.37,46.38,46.26,46.28,319000.0,30.3553,30.3618,30.2833,30.2963,319000.0
2017-05-31 10:10:00,46.29,46.33,46.25,46.32,141580.0,30.3029,30.3291,30.2767,30.3225,141580.0
2017-05-31 10:15:00,46.32,46.42,46.3,46.37,160923.0,30.3225,30.388,30.3094,30.3553,160923.0
2017-05-31 10:20:00,46.38,46.44,46.34,46.43,162630.0,30.3618,30.4011,30.3356,30.3945,162630.0
2017-05-31 10:25:00,46.43,46.46,46.4,46.4,118514.0,30.3945,30.4142,30.3749,30.3749,118514.0
2017-05-31 10:30:00,46.4,46.56,46.38,46.55,284591.0,30.3749,30.4796,30.3618,30.4731,284591.0
2017-05-31 10:35:00,46.55,46.55,46.49,46.53,173518.0,30.4731,30.4731,30.4338,30.46,173518.0
2017-05-31 10:40:00,46.52,46.55,46.49,46.52,225581.0,30.4535,30.4731,30.4338,30.4535,225581.0
2017-05-31 10:45:00,46.51,46.54,46.49,46.52,102994.0,30.4469,30.4665,30.4338,30.4535,102994.0
2017-05-31 10:50:00,46.52,46.56,46.51,46.55,159565.0,30.4535,30.4796,30.4469,30.4731,159565.0
2017-05-31 10:55:00,46.55,46.56,46.5,46.55,211059.0,30.4731,30.4796,30.4404,30.4731,211059.0
2017-05-31 11:00:00,46.55,46.56,46.45,46.46,104276.0,30.4731,30.4796,30.4076,30.4142,104276.0
2017-05-31 11:05:00,46.46,46.49,46.41,46.42,158799.0,30.4142,30.4338,30.3814,30.388,158799.0
2017-05-31 11:10:00,46.43,46.46,46.42,46.42,157646.0,30.3945,30.4142,30.388,30.388,157646.0
2017-05-31 11:15:00,46.43,46.43,46.36,46.39,101878.0,30.3945,30.3945,30.3487,30.3684,101878.0
2017-05-31 11:20:00,46.39,46.43,46.33,46.42,199176.0,30.3684,30.3945,30.3291,30.388,199176.0
2017-05-31 11:25:00,46.42,46.43,46.37,46.41,152334.0,30.388,30.3945,30.3553,30.3814,152334.0
2017-05-31 11:30:00,46.41,46.46,46.39,46.39,212449.0,30.3814,30.4142,30.3684,30.3684,212449.0
2017-05-31 11:35:00,46.4,46.45,46.39,46.43,253783.0,30.3749,30.4076,30.3684,30.3945,253783.0
2017-05-31 11:40:00,46.42,46.45,46.39,46.4,126519.0,30.388,30.4076,30.3684,30.3749,126519.0
2017-05-31 11:45:00,46.39,46.4,46.35,46.37,118880.0,30.3684,30.3749,30.3422,30.3553,118880.0
2017-05-31 11:50:00,46.37,46.39,46.35,46.39,89939.0,30.3553,30.3684,30.3422,30.3684,89939.0
2017-05-31 11:55:00,46.39,46.39,46.37,46.38,90846.0,30.3684,30.3684,30.3553,30.3618,90846.0
2017-05-31 12:00:00,46.38,46.41,46.37,46.4,68945.0,30.3618,30.3814,30.3553,30.3749,68945.0
2017-05-31 12:05:00,46.4,46.5,46.4,46.48,190410.0,30.3749,30.4404,30.3749,30.4273,190410.0
2017-05-31 12:10:00,46.48,46.55,46.47,46.54,160162.0,30.4273,30.4731,30.4207,30.4665,160162.0
2017-05-31 12:15:00,46.55,46.57,46.53,46.57,115966.0,30.4731,30.4862,30.46,30.4862,115966.0
2017-05-31 12:20:00,46.57,46.57,46.53,46.55,119316.0,30.4862,30.4862,30.46,30.4731,119316.0
2017-05-31 12:25:00,46.55,46.57,46.43,46.46,139200.0,30.4731,30.4862,30.3945,30.4142,139200.0
2017-05-31 12:30:00,46.46,46.48,46.44,46.47,91953.0,30.4142,30.4273,30.4011,30.4207,91953.0
2017-05-31 12:35:00,46.47,46.49,46.4,46.41,99337.0,30.4207,30.4338,30.3749,30.3814,99337.0
2017-05-31 12:40:00,46.41,46.44,46.4,46.44,55496.0,30.3814,30.4011,30.3749,30.4011,55496.0
2017-05-31 12:45:00,46.44,46.44,46.38,46.4,102720.0,30.4011,30.4011,30.3618,30.3749,102720.0
2017-05-31 12:50:00,46.39,46.45,46.39,46.44,100994.0,30.3684,30.4076,30.3684,30.4011,100994.0
2017-05-31 12:55:00,46.44,46.47,46.43,46.44,72223.0,30.4011,30.4207,30.3945,30.4011,72223.0
2017-05-31 13:00:00,46.44,46.53,46.43,46.52,198726.0,30.4011,30.46,30.3945,30.4535,198726.0
2017-05-31 13:05:00,46.53,46.59,46.52,46.57,128902.0,30.46,30.4993,30.4535,30.4862,128902.0
2017-05-31 13:10:00,46.57,46.6,46.55,46.59,231261.0,30.4862,30.5058,30.4731,30.4993,231261.0
2017-05-31 13:15:00,46.59,46.59,46.5,46.5,119574.0,30.4993,30.4993,30.4404,30.4404,119574.0
2017-05-31 13:20:00,46.51,46.52,46.5,46.51,103004.0,30.4469,30.4535,30.4404,30.4469,103004.0
2017-05-31 13:25:00,46.51,46.52,46.47,46.5,95044.0,30.4469,30.4535,30.4207,30.4404,95044.0
2017-05-31 13:30:00,46.49,46.51,46.47,46.51,89679.0,30.4338,30.4469,30.4207,30.4469,89679.0
2017-05-31 13:35:00,46.51,46.55,46.5,46.51,162570.0,30.4469,30.4731,30.4404,30.4469,162570.0
2017-05-31 13:40:00,46.5,46.54,46.48,46.49,166146.0,30.4404,30.4665,30.4273,30.4338,166146.0
2017-05-31 13:45:00,46.5,46.51,46.47,46.47,51879.0,30.4404,30.4469,30.4207,30.4207,51879.0
2017-05-31 13:50:00,46.47,46.5,46.45,46.5,112692.0,30.4207,30.4404,30.4076,30.4404,112692.0
2017-05-31 13:55:00,46.49,46.52,46.49,46.52,127383.0,30.4338,30.4535,30.4338,30.4535,127383.0
2017-05-31 14:00:00,46.52,46.53,46.4,46.48,206045.0,30.4535,30.46,30.3749,30.4273,206045.0
2017-05-31 14:05:00,46.49,46.51,46.47,46.47,113890.0,30.4338,30.4469,30.4207,30.4207,113890.0
2017-05-31 14:10:00,46.48,46.52,46.44,46.52,124618.0,30.4273,30.4535,30.4011,30.4535,124618.0
2017-05-31 14:15:00,46.51,46.59,46.51,46.58,137973.0,30.4469,30.4993,30.4469,30.4927,137973.0
2017-05-31 14:20:00,46.57,46.58,46.51,46.51,122649.0,30.4862,30.4927,30.4469,30.4469,122649.0
2017-05-31 14:25:00,46.51,46.57,46.5,46.57,137138.0,30.4469,30.4862,30.4404,30.4862,137138.0
2017-05-31 14:30:00,46.57,46.66,46.56,46.63,335583.0,30.4862,30.5451,30.4796,30.5255,335583.0
2017-05-31 14:35:00,46.63,46.65,46.61,46.63,158604.0,30.5255,30.5386,30.5124,30.5255,158604.0
2017-05-31 14:40:00,46.63,46.68,46.62,46.65,288707.0,30.5255,30.5582,30.5189,30.5386,288707.0
2017-05-31 14:45:00,46.65,46.68,46.62,46.68,204953.0,30.5386,30.5582,30.5189,30.5582,204953.0
2017-05-31 14:50:00,46.68,46.71,46.65,46.71,232410.0,30.5582,30.5778,30.5386,30.5778,232410.0
2017-05-31 14:55:00,46.71,46.72,46.68,46.7,185081.0,30.5778,30.5844,30.5582,30.5713,185081.0
2017-05-31 15:00:00,46.69,46.72,46.67,46.69,217622.0,30.5647,30.5844,30.5516,30.5647,217622.0
2017-05-31 15:05:00,46.68,46.7,46.6,46.61,230136.0,30.5582,30.5713,30.5058,30.5124,230136.0
2017-05-31 15:10:00,46.62,46.64,46.57,46.63,167948.0,30.5189,30.532,30.4862,30.5255,167948.0
2017-05-31 15:15:00,46.63,46.72,46.63,46.71,313591.0,30.5255,30.5844,30.5255,30.5778,313591.0
2017-05-31 15:20:00,46.71,46.74,46.7,46.73,275401.0,30.5778,30.5975,30.5713,30.5909,275401.0
2017-05-31 15:25:00,46.73,46.75,46.7,46.72,580747.0,30.5909,30.604,30.5713,30.5844,580747.0
2017-05-31 15:30:00,46.72,46.82,46.71,46.76,464604.0,30.5844,30.6498,30.5778,30.6106,464604.0
2017-05-31 15:35:00,46.75,46.81,46.75,46.79,591129.0,30.604,30.6433,30.604,30.6302,591129.0
2017-05-31 15:40:00,46.79,46.95,46.78,46.86,825717.0,30.6302,30.7349,30.6237,30.676,825717.0
2017-05-31 15:45:00,46.86,46.87,46.64,46.64,791030.0,30.676,30.6826,30.532,30.532,791030.0
2017-05-31 15:50:00,46.64,46.71,46.64,46.65,727543.0,30.532,30.5778,30.532,30.5386,727543.0
2017-05-31 15:55:00,46.65,46.67,46.61,46.64,1479661.0,30.5386,30.5516,30.5124,30.532,1479661.0
2017-06-01 09:30:00,46.71,46.71,46.39,46.54,552028.0,30.5778,30.5778,30.3684,30.4665,552028.0
2017-06-01 09:35:00,46.54,46.64,46.54,46.58,126149.0,30.4665,30.532,30.4665,30.4927,126149.0
2017-06-01 09:40:00,46.58,46.61,46.48,46.49,255975.0,30.4927,30.5124,30.4273,30.4338,255975.0
2017-06-01 09:45:00,46.49,46.58,46.49,46.56,214629.0,30.4338,30.4927,30.4338,30.4796,214629.0
2017-06-01 09:50:00,46.56,46.7,46.55,46.62,231296.0,30.4796,30.5713,30.4731,30.5189,231296.0
2017-06-01 09:55:00,46.62,46.62,46.5,46.54,237166.0,30.5189,30.5189,30.4404,30.4665,237166.0
2017-06-01 10:00:00,46.54,46.54,46.46,46.49,239955.0,30.4665,30.4665,30.4142,30.4338,239955.0
2017-06-01 10:05:00,46.49,46.52,46.44,46.46,268810.0,30.4338,30.4535,30.4011,30.4142,268810.0
2017-06-01 10:10:00,46.45,46.47,46.41,46.47,133158.0,30.4076,30.4207,30.3814,30.4207,133158.0
2017-06-01 10:15:00,46.47,46.48,46.4,46.46,132651.0,30.4207,30.4273,30.3749,30.4142,132651.0
2017-06-01 10:20:00,46.45,46.54,46.45,46.53,125266.0,30.4076,30.4665,30.4076,30.46,125266.0
2017-06-01 10:25:00,46.54,46.54,46.46,46.47,141418.0,30.4665,30.4665,30.4142,30.4207,141418.0
2017-06-01 10:30:00,46.46,46.52,46.45,46.49,115322.0,30.4142,30.4535,30.4076,30.4338,115322.0
2017-06-01 10:35:00,46.48,46.49,46.42,46.42,190841.0,30.4273,30.4338,30.388,30.388,190841.0
2017-06-01 10:40:00,46.42,46.47,46.42,46.46,149393.0,30.388,30.4207,30.388,30.4142,149393.0
2017-06-01 10:45:00,46.45,46.46,46.38,46.39,197436.0,30.4076,30.4142,30.3618,30.3684,197436.0
2017-06-01 10:50:00,46.39,46.44,46.37,46.4,120687.0,30.3684,30.4011,30.3553,30.3749,120687.0
2017-06-01 10:55:00,46.41,46.42,46.38,46.4,144592.0,30.3814,30.388,30.3618,30.3749,144592.0
2017-06-01 11:00:00,46.4,46.4,46.33,46.34,91860.0,30.3749,30.3749,30.3291,30.3356,91860.0
2017-06-01 11:05:00,46.34,46.39,46.31,46.31,205652.0,30.3356,30.3684,30.316,30.316,205652.0
2017-06-01 11:10:00,46.31,46.32,46.2,46.22,328614.0,30.316,30.3225,30.244,30.2571,328614.0
2017-06-01 11:15:00,46.22,46.23,46.14,46.18,265129.0,30.2571,30.2636,30.2047,30.2309,265129.0
2017-06-01 11:20:00,46.19,46.21,46.13,46.21,271374.0,30.2374,30.2505,30.1981,30.2505,271374.0
2017-06-01 11:25:00,46.21,46.22,46.1,46.13,268085.0,30.2505,30.2571,30.1785,30.1981,268085.0
2017-06-01 11:30:00,46.12,46.21,46.12,46.21,187244.0,30.1916,30.2505,30.1916,30.2505,187244.0
2017-06-01 11:35:00,46.21,46.24,46.18,46.21,106997.0,30.2505,30.2702,30.2309,30.2505,106997.0
2017-06-01 11:40:00,46.21,46.23,46.2,46.23,63287.0,30.2505,30.2636,30.244,30.2636,63287.0
2017-06-01 11:45:00,46.23,46.29,46.22,46.27,157242.0,30.2636,30.3029,30.2571,30.2898,157242.0
2017-06-01 11:50:00,46.28,46.33,46.24,46.31,129742.0,30.2963,30.3291,30.2702,30.316,129742.0
2017-06-01 11:55:00,46.32,46.36,46.31,46.33,88442.0,30.3225,30.3487,30.316,30.3291,88442.0
2017-06-01 12:00:00,46.33,46.34,46.31,46.34,58492.0,30.3291,30.3356,30.316,30.3356,58492.0
2017-06-01 12:05:00,46.34,46.39,46.33,46.38,186878.0,30.3356,30.3684,30.3291,30.3618,186878.0
2017-06-01 12:10:00,46.37,46.38,46.33,46.34,97032.0,30.3553,30.3618,30.3291,30.3356,97032.0
2017-06-01 12:15:00,46.35,46.36,46.3,46.3,70967.0,30.3422,30.3487,30.3094,30.3094,70967.0
2017-06-01 12:20:00,46.3,46.32,46.28,46.29,257883.0,30.3094,30.3225,30.2963,30.3029,257883.0
2017-06-01 12:25:00,46.28,46.29,46.21,46.25,141735.0,30.2963,30.3029,30.2505,30.2767,141735.0
2017-06-01 12:30:00,46.25,46.26,46.21,46.26,83207.0,30.2767,30.2833,30.2505,30.2833,83207.0
2017-06-01 12:35:00,46.26,46.26,46.21,46.24,144336.0,30.2833,30.2833,30.2505,30.2702,144336.0
2017-06-01 12:40:00,46.25,46.26,46.23,46.25,130997.0,30.2767,30.2833,30.2636,30.2767,130997.0
2017-06-01 12:45:00,46.25,46.26,46.21,46.22,91193.0,30.2767,30.2833,30.2505,30.2571,91193.0
2017-06-01 12:50:00,46.22,46.25,46.21,46.25,71592.0,30.2571,30.2767,30.2505,30.2767,71592.0
2017-06-01 12:55:00,46.25,46.3,46.24,46.3,103088.0,30.2767,30.3094,30.2702,30.3094,103088.0
2017-06-01 13:00:00,46.3,46.35,46.29,46.35,107256.0,30.3094,30.3422,30.3029,30.3422,107256.0
2017-06-01 13:05:00,46.34,46.41,46.34,46.39,154042.0,30.3356,30.3814,30.3356,30.3684,154042.0
2017-06-01 13:10:00,46.4,46.44,46.39,46.39,102719.0,30.3749,30.4011,30.3684,30.3684,102719.0
2017-06-01 13:15:00,46.4,46.41,46.37,46.4,76316.0,30.3749,30.3814,30.3553,30.3749,76316.0
2017-06-01 13:20:00,46.4,46.42,46.38,46.38,77804.0,30.3749,30.388,30.3618,30.3618,77804.0
2017-06-01 13:25:00,46.38,46.43,46.38,46.38,93136.0,30.3618,30.3945,30.3618,30.3618,93136.0
2017-06-01 13:30:00,46.38,46.39,46.35,46.35,72974.0,30.3618,30.3684,30.3422,30.3422,72974.0
2017-06-01 13:35:00,46.36,46.36,46.32,46.33,88902.0,30.3487,30.3487,30.3225,30.3291,88902.0
2017-06-01 13:40:00,46.33,46.35,46.31,46.32,66109.0,30.3291,30.3422,30.316,30.3225,66109.0
2017-06-01 13:45:00,46.32,46.34,46.28,46.34,89286.0,30.3225,30.3356,30.2963,30.3356,89286.0
2017-06-01 13:50:00,46.34,46.34,46.3,46.34,85601.0,30.3356,30.3356,30.3094,30.3356,85601.0
2017-06-01 13:55:00,46.34,46.37,46.33,46.36,51528.0,30.3356,30.3553,30.3291,30.3487,51528.0
2017-06-01 14:00:00,46.36,46.39,46.35,46.37,119530.0,30.3487,30.3684,30.3422,30.3553,119530.0
2017-06-01 14:05:00,46.38,46.38,46.37,46.38,48440.0,30.3618,30.3618,30.3553,30.3618,48440.0
2017-06-01 14:10:00,46.38,46.4,46.35,46.35,100448.0,30.3618,30.3749,30.3422,30.3422,100448.0
2017-06-01 14:15:00,46.36,46.41,46.35,46.38,98763.0,30.3487,30.3814,30.3422,30.3618,98763.0
2017-06-01 14:20:00,46.38,46.4,46.37,46.39,65585.0,30.3618,30.3749,30.3553,30.3684,65585.0
2017-06-01 14:25:00,46.39,46.39,46.33,46.36,148313.0,30.3684,30.3684,30.3291,30.3487,148313.0
2017-06-01 14:30:00,46.35,46.38,46.35,46.35,61855.0,30.3422,30.3618,30.3422,30.3422,61855.0
2017-06-01 14:35:00,46.35,46.37,46.35,46.37,135788.0,30.3422,30.3553,30.3422,30.3553,135788.0
2017-06-01 14:40:00,46.37,46.37,46.31,46.32,111335.0,30.3553,30.3553,30.316,30.3225,111335.0
2017-06-01 14:45:00,46.32,46.34,46.31,46.33,41591.0,30.3225,30.3356,30.316,30.3291,41591.0
2017-06-01 14:50:00,46.34,46.34,46.3,46.3,90244.0,30.3356,30.3356,30.3094,30.3094,90244.0
2017-06-01 14:55:00,46.3,46.36,46.29,46.35,106812.0,30.3094,30.3487,30.3029,30.3422,106812.0
2017-06-01 15:00:00,46.34,46.36,46.31,46.33,169430.0,30.3356,30.3487,30.316,30.3291,169430.0
2017-06-01 15:05:00,46.32,46.35,46.29,46.31,156361.0,30.3225,30.3422,30.3029,30.316,156361.0
2017-06-01 15:10:00,46.32,46.36,46.31,46.36,76745.0,30.3225,30.3487,30.316,30.3487,76745.0
2017-06-01 15:15:00,46.35,46.38,46.33,46.38,84349.0,30.3422,30.3618,30.3291,30.3618,84349.0
2017-06-01 15:20:00,46.38,46.39,46.34,46.34,191914.0,30.3618,30.3684,30.3356,30.3356,191914.0
2017-06-01 15:25:00,46.35,46.35,46.3,46.3,144589.0,30.3422,30.3422,30.3094,30.3094,144589.0
2017-06-01 15:30:00,46.3,46.34,46.26,46.33,188341.0,30.3094,30.3356,30.2833,30.3291,188341.0
2017-06-01 15:35:00,46.34,46.35,46.3,46.34,146506.0,30.3356,30.3422,30.3094,30.3356,146506.0
2017-06-01 15:40:00,46.34,46.36,46.32,46.36,137657.0,30.3356,30.3487,30.3225,30.3487,137657.0
2017-06-01 15:45:00,46.36,46.43,46.35,46.42,222312.0,30.3487,30.3945,30.3422,30.388,222312.0
2017-06-01 15:50:00,46.43,46.43,46.4,46.41,277567.0,30.3945,30.3945,30.3749,30.3814,277567.0
2017-06-01 15:55:00,46.41,46.51,46.4,46.5,965314.0,30.3814,30.4469,30.3749,30.4404,965314.0
2017-06-02 09:30:00,46.63,46.88,46.58,46.84,664830.0,30.5255,30.6891,30.4927,30.6629,664830.0
2017-06-02 09:35:00,46.84,46.85,46.68,46.69,400237.0,30.6629,30.6695,30.5582,30.5647,400237.0
2017-06-02 09:40:00,46.7,46.7,46.64,46.67,153635.0,30.5713,30.5713,30.532,30.5516,153635.0
2017-06-02 09:45:00,46.68,46.74,46.67,46.71,187069.0,30.5582,30.5975,30.5516,30.5778,187069.0
2017-06-02 09:50:00,46.71,46.75,46.69,46.71,297054.0,30.5778,30.604,30.5647,30.5778,297054.0
2017-06-02 09:55:00,46.72,47.19,46.64,47.07,1704653.0,30.5844,30.8921,30.532,30.8135,1704653.0
2017-06-02 10:00:00,47.07,47.17,46.78,46.9,2580624.0,30.8135,30.879,30.6237,30.7022,2580624.0
2017-06-02 10:05:00,46.91,46.96,46.73,46.74,436642.0,30.7088,30.7415,30.5909,30.5975,436642.0
2017-06-02 10:10:00,46.73,46.81,46.65,46.72,299021.0,30.5909,30.6433,30.5386,30.5844,299021.0
2017-06-02 10:15:00,46.72,46.75,46.64,46.69,331733.0,30.5844,30.604,30.532,30.5647,331733.0
2017-06-02 10:20:00,46.7,46.72,46.65,46.69,127635.0,30.5713,30.5844,30.5386,30.5647,127635.0
2017-06-02 10:25:00,46.68,46.79,46.67,46.78,154538.0,30.5582,30.6302,30.5516,30.6237,154538.0
2017-06-02 10:30:00,46.78,46.8,46.7,46.71,189292.0,30.6237,30.6368,30.5713,30.5778,189292.0
2017-06-02 10:35:00,46.71,46.72,46.64,46.65,145079.0,30.5778,30.5844,30.532,30.5386,145079.0
2017-06-02 10:40:00,46.64,46.7,46.64,46.65,258420.0,30.532,30.5713,30.532,30.5386,258420.0
2017-06-02 10:45:00,46.64,46.67,46.6,46.63,219936.0,30.532,30.5516,30.5058,30.5255,219936.0
2017-06-02 10:50:00,46.63,46.7,46.62,46.7,85798.0,30.5255,30.5713,30.5189,30.5713,85798.0
2017-06-02 10:55:00,46.7,46.77,46.68,46.69,195761.0,30.5713,30.6171,30.5582,30.5647,195761.0
2017-06-02 11:00:00,46.69,46.7,46.65,46.66,265812.0,30.5647,30.5713,30.5386,30.5451,265812.0
2017-06-02 11:05:00,46.67,46.67,46.62,46.62,85241.0,30.5516,30.5516,30.5189,30.5189,85241.0
2017-06-02 11:10:00,46.62,46.63,46.58,46.61,154044.0,30.5189,30.5255,30.4927,30.5124,154044.0
2017-06-02 11:15:00,46.62,46.62,46.55,46.57,117731.0,30.5189,30.5189,30.4731,30.4862,117731.0
2017-06-02 11:20:00,46.57,46.58,46.51,46.54,197417.0,30.4862,30.4927,30.4469,30.4665,197417.0
2017-06-02 11:25:00,46.55,46.59,46.54,46.59,61004.0,30.4731,30.4993,30.4665,30.4993,61004.0
2017-06-02 11:30:00,46.59,46.61,46.53,46.55,110052.0,30.4993,30.5124,30.46,30.4731,110052.0
2017-06-02 11:35:00,46.55,46.6,46.55,46.59,57488.0,30.4731,30.5058,30.4731,30.4993,57488.0
2017-06-02 11:40:00,46.59,46.6,46.57,46.57,61068.0,30.4993,30.5058,30.4862,30.4862,61068.0
2017-06-02 11:45:00,46.57,46.57,46.52,46.53,146081.0,30.4862,30.4862,30.4535,30.46,146081.0
2017-06-02 11:50:00,46.53,46.53,46.47,46.5,207127.0,30.46,30.46,30.4207,30.4404,207127.0
2017-06-02 11:55:00,46.5,46.54,46.47,46.47,120372.0,30.4404,30.4665,30.4207,30.4207,120372.0
2017-06-02 12:00:00,46.48,46.49,46.43,46.48,182814.0,30.4273,30.4338,30.3945,30.4273,182814.0
2017-06-02 12:05:00,46.47,46.48,46.42,46.43,95856.0,30.4207,30.4273,30.388,30.3945,95856.0
2017-06-02 12:10:00,46.43,46.49,46.42,46.48,90509.0,30.3945,30.4338,30.388,30.4273,90509.0
2017-06-02 12:15:00,46.48,46.48,46.44,46.46,61324.0,30.4273,30.4273,30.4011,30.4142,61324.0
2017-06-02 12:20:00,46.46,46.53,46.45,46.53,95091.0,30.4142,30.46,30.4076,30.46,95091.0
2017-06-02 12:25:00,46.53,46.55,46.48,46.48,100495.0,30.46,30.4731,30.4273,30.4273,100495.0
2017-06-02 12:30:00,46.49,46.5,46.47,46.48,38260.0,30.4338,30.4404,30.4207,30.4273,38260.0
2017-06-02 12:35:00,46.48,46.49,46.45,46.45,53952.0,30.4273,30.4338,30.4076,30.4076,53952.0
2017-06-02 12:40:00,46.45,46.47,46.44,46.46,87379.0,30.4076,30.4207,30.4011,30.4142,87379.0
2017-06-02 12:45:00,46.47,46.48,46.46,46.47,36517.0,30.4207,30.4273,30.4142,30.4207,36517.0
2017-06-02 12:50:00,46.48,46.5,46.46,46.48,114041.0,30.4273,30.4404,30.4142,30.4273,114041.0
2017-06-02 12:55:00,46.47,46.48,46.44,46.46,102256.0,30.4207,30.4273,30.4011,30.4142,102256.0
2017-06-02 13:00:00,46.46,46.46,46.44,46.45,78901.0,30.4142,30.4142,30.4011,30.4076,78901.0
2017-06-02 13:05:00,46.46,46.46,46.39,46.41,90547.0,30.4142,30.4142,30.3684,30.3814,90547.0
2017-06-02 13:10:00,46.41,46.42,46.39,46.4,62358.0,30.3814,30.388,30.3684,30.3749,62358.0
2017-06-02 13:15:00,46.4,46.41,46.38,46.39,49865.0,30.3749,30.3814,30.3618,30.3684,49865.0
2017-06-02 13:20:00,46.4,46.41,46.39,46.4,94799.0,30.3749,30.3814,30.3684,30.3749,94799.0
2017-06-02 13:25:00,46.4,46.47,46.39,46.47,149018.0,30.3749,30.4207,30.3684,30.4207,149018.0
2017-06-02 13:30:00,46.47,46.53,46.46,46.51,69064.0,30.4207,30.46,30.4142,30.4469,69064.0
2017-06-02 13:35:00,46.5,46.55,46.49,46.52,72822.0,30.4404,30.4731,30.4338,30.4535,72822.0
2017-06-02 13:40:00,46.52,46.53,46.51,46.51,71097.0,30.4535,30.46,30.4469,30.4469,71097.0
2017-06-02 13:45:00,46.52,46.52,46.47,46.5,75681.0,30.4535,30.4535,30.4207,30.4404,75681.0
2017-06-02 13:50:00,46.5,46.51,46.48,46.49,49110.0,30.4404,30.4469,30.4273,30.4338,49110.0
2017-06-02 13:55:00,46.48,46.5,46.48,46.5,47391.0,30.4273,30.4404,30.4273,30.4404,47391.0
2017-06-02 14:00:00,46.49,46.5,46.45,46.48,132042.0,30.4338,30.4404,30.4076,30.4273,132042.0
2017-06-02 14:05:00,46.48,46.49,46.47,46.47,27916.0,30.4273,30.4338,30.4207,30.4207,27916.0
2017-06-02 14:10:00,46.47,46.5,46.47,46.47,67423.0,30.4207,30.4404,30.4207,30.4207,67423.0
2017-06-02 14:15:00,46.47,46.48,46.46,46.47,68954.0,30.4207,30.4273,30.4142,30.4207,68954.0
2017-06-02 14:20:00,46.47,46.49,46.47,46.48,53946.0,30.4207,30.4338,30.4207,30.4273,53946.0
2017-06-02 14:25:00,46.48,46.48,46.41,46.41,103312.0,30.4273,30.4273,30.3814,30.3814,103312.0
2017-06-02 14:30:00,46.42,46.42,46.38,46.4,77921.0,30.388,30.388,30.3618,30.3749,77921.0
2017-06-02 14:35:00,46.4,46.43,46.39,46.42,52831.0,30.3749,30.3945,30.3684,30.388,52831.0
2017-06-02 14:40:00,46.43,46.43,46.4,46.41,73186.0,30.3945,30.3945,30.3749,30.3814,73186.0
2017-06-02 14:45:00,46.41,46.44,46.4,46.43,53089.0,30.3814,30.4011,30.3749,30.3945,53089.0
2017-06-02 14:50:00,46.43,46.45,46.43,46.44,42751.0,30.3945,30.4076,30.3945,30.4011,42751.0
2017-06-02 14:55:00,46.44,46.46,46.41,46.42,113653.0,30.4011,30.4142,30.3814,30.388,113653.0
2017-06-02 15:00:00,46.42,46.44,46.42,46.42,75940.0,30.388,30.4011,30.388,30.388,75940.0
2017-06-02 15:05:00,46.42,46.43,46.42,46.43,49068.0,30.388,30.3945,30.388,30.3945,49068.0
2017-06-02 15:10:00,46.42,46.43,46.4,46.4,95619.0,30.388,30.3945,30.3749,30.3749,95619.0
2017-06-02 15:15:00,46.4,46.43,46.4,46.43,123359.0,30.3749,30.3945,30.3749,30.3945,123359.0
2017-06-02 15:20:00,46.43,46.44,46.4,46.4,107053.0,30.3945,30.4011,30.3749,30.3749,107053.0
2017-06-02 15:25:00,46.41,46.42,46.38,46.41,190453.0,30.3814,30.388,30.3618,30.3814,190453.0
2017-06-02 15:30:00,46.41,46.42,46.38,46.39,152697.0,30.3814,30.388,30.3618,30.3684,152697.0
2017-06-02 15:35:00,46.38,46.45,46.38,46.45,218713.0,30.3618,30.4076,30.3618,30.4076,218713.0
2017-06-02 15:40:00,46.45,46.46,46.41,46.41,159886.0,30.4076,30.4142,30.3814,30.3814,159886.0
2017-06-02 15:45:00,46.42,46.42,46.37,46.38,215550.0,30.388,30.388,30.3553,30.3618,215550.0
2017-06-02 15:50:00,46.39,46.39,46.37,46.38,248521.0,30.3684,30.3684,30.3553,30.3618,248521.0
2017-06-02 15:55:00,46.38,46.41,46.32,46.4,1570148.0,30.3618,30.3814,30.3225,30.3749,1570148.0
2017-06-05 09:30:00,46.17,46.26,46.08,46.23,470647.0,30.2243,30.2833,30.1654,30.2636,470647.0
2017-06-05 09:35:00,46.23,46.23,46.09,46.1,208517.0,30.2636,30.2636,30.172,30.1785,208517.0
2017-06-05 09:40:00,46.09,46.1,46.02,46.07,161357.0,30.172,30.1785,30.1261,30.1589,161357.0
2017-06-05 09:45:00,46.08,46.2,46.07,46.17,179090.0,30.1654,30.244,30.1589,30.2243,179090.0
2017-06-05 09:50:00,46.17,46.29,46.17,46.23,113278.0,30.2243,30.3029,30.2243,30.2636,113278.0
2017-06-05 09:55:00,46.23,46.28,46.21,46.24,62603.0,30.2636,30.2963,30.2505,30.2702,62603.0
2017-06-05 10:00:00,46.24,46.27,46.22,46.22,88543.0,30.2702,30.2898,30.2571,30.2571,88543.0
2017-06-05 10:05:00,46.22,46.25,46.19,46.23,105919.0,30.2571,30.2767,30.2374,30.2636,105919.0
2017-06-05 10:10:00,46.23,46.25,46.22,46.23,56704.0,30.2636,30.2767,30.2571,30.2636,56704.0
2017-06-05 10:15:00,46.22,46.23,46.14,46.16,88218.0,30.2571,30.2636,30.2047,30.2178,88218.0
2017-06-05 10:20:00,46.15,46.17,46.15,46.17,51746.0,30.2112,30.2243,30.2112,30.2243,51746.0
2017-06-05 10:25:00,46.17,46.19,46.14,46.17,112010.0,30.2243,30.2374,30.2047,30.2243,112010.0
2017-06-05 10:30:00,46.17,46.22,46.16,46.22,60567.0,30.2243,30.2571,30.2178,30.2571,60567.0
2017-06-05 10:35:00,46.21,46.24,46.17,46.2,65515.0,30.2505,30.2702,30.2243,30.244,65515.0
2017-06-05 10:40:00,46.2,46.21,46.19,46.19,53411.0,30.244,30.2505,30.2374,30.2374,53411.0
2017-06-05 10:45:00,46.2,46.2,46.15,46.16,75404.0,30.244,30.244,30.2112,30.2178,75404.0
2017-06-05 10:50:00,46.15,46.2,46.15,46.2,68037.0,30.2112,30.244,30.2112,30.244,68037.0
2017-06-05 10:55:00,46.2,46.2,46.17,46.2,86543.0,30.244,30.244,30.2243,30.244,86543.0
2017-06-05 11:00:00,46.2,46.2,46.16,46.19,106732.0,30.244,30.244,30.2178,30.2374,106732.0
2017-06-05 11:05:00,46.18,46.24,46.18,46.23,60893.0,30.2309,30.2702,30.2309,30.2636,60893.0
2017-06-05 11:10:00,46.23,46.27,46.23,46.27,56213.0,30.2636,30.2898,30.2636,30.2898,56213.0
2017-06-05 11:15:00,46.26,46.27,46.25,46.26,48520.0,30.2833,30.2898,30.2767,30.2833,48520.0
2017-06-05 11:20:00,46.26,46.26,46.25,46.26,26135.0,30.2833,30.2833,30.2767,30.2833,26135.0
2017-06-05 11:25:00,46.26,46.26,46.18,46.19,122525.0,30.2833,30.2833,30.2309,30.2374,122525.0
2017-06-05 11:30:00,46.19,46.26,46.19,46.25,48221.0,30.2374,30.2833,30.2374,30.2767,48221.0
2017-06-05 11:35:00,46.25,46.26,46.24,46.26,181335.0,30.2767,30.2833,30.2702,30.2833,181335.0
2017-06-05 11:40:00,46.26,46.26,46.19,46.19,91899.0,30.2833,30.2833,30.2374,30.2374,91899.0
2017-06-05 11:45:00,46.2,46.22,46.19,46.21,82520.0,30.244,30.2571,30.2374,30.2505,82520.0
2017-06-05 11:50:00,46.2,46.22,46.16,46.22,106449.0,30.244,30.2571,30.2178,30.2571,106449.0
2017-06-05 11:55:00,46.21,46.23,46.19,46.21,69129.0,30.2505,30.2636,30.2374,30.2505,69129.0
2017-06-05 12:00:00,46.21,46.23,46.19,46.21,57247.0,30.2505,30.2636,30.2374,30.2505,57247.0
2017-06-05 12:05:00,46.21,46.26,46.2,46.24,69966.0,30.2505,30.2833,30.244,30.2702,69966.0
2017-06-05 12:10:00,46.24,46.26,46.23,46.26,39294.0,30.2702,30.2833,30.2636,30.2833,39294.0
2017-06-05 12:15:00,46.26,46.29,46.25,46.26,50031.0,30.2833,30.3029,30.2767,30.2833,50031.0
2017-06-05 12:20:00,46.25,46.26,46.23,46.26,35165.0,30.2767,30.2833,30.2636,30.2833,35165.0
2017-06-05 12:25:00,46.26,46.27,46.24,46.24,34451.0,30.2833,30.2898,30.2702,30.2702,34451.0
2017-06-05 12:30:00,46.25,46.25,46.23,46.24,200730.0,30.2767,30.2767,30.2636,30.2702,200730.0
2017-06-05 12:35:00,46.25,46.26,46.22,46.26,94278.0,30.2767,30.2833,30.2571,30.2833,94278.0
2017-06-05 12:40:00,46.26,46.27,46.24,46.26,38763.0,30.2833,30.2898,30.2702,30.2833,38763.0
2017-06-05 12:45:00,46.26,46.28,46.24,46.26,56345.0,30.2833,30.2963,30.2702,30.2833,56345.0
2017-06-05 12:50:00,46.26,46.26,46.21,46.22,52403.0,30.2833,30.2833,30.2505,30.2571,52403.0
2017-06-05 12:55:00,46.22,46.23,46.21,46.23,41940.0,30.2571,30.2636,30.2505,30.2636,41940.0
2017-06-05 13:00:00,46.22,46.24,46.21,46.23,40707.0,30.2571,30.2702,30.2505,30.2636,40707.0
2017-06-05 13:05:00,46.24,46.27,46.24,46.27,44439.0,30.2702,30.2898,30.2702,30.2898,44439.0
2017-06-05 13:10:00,46.27,46.27,46.26,46.27,46415.0,30.2898,30.2898,30.2833,30.2898,46415.0
2017-06-05 13:15:00,46.26,46.27,46.24,46.24,35664.0,30.2833,30.2898,30.2702,30.2702,35664.0
2017-06-05 13:20:00,46.23,46.25,46.22,46.22,67283.0,30.2636,30.2767,30.2571,30.2571,67283.0
2017-06-05 13:25:00,46.22,46.23,46.2,46.21,63144.0,30.2571,30.2636,30.244,30.2505,63144.0
2017-06-05 13:30:00,46.21,46.21,46.18,46.19,54379.0,30.2505,30.2505,30.2309,30.2374,54379.0
2017-06-05 13:35:00,46.19,46.19,46.18,46.19,23411.0,30.2374,30.2374,30.2309,30.2374,23411.0
2017-06-05 13:40:00,46.19,46.19,46.17,46.18,62045.0,30.2374,30.2374,30.2243,30.2309,62045.0
2017-06-05 13:45:00,46.18,46.18,46.17,46.18,29712.0,30.2309,30.2309,30.2243,30.2309,29712.0
2017-06-05 13:50:00,46.18,46.18,46.17,46.18,58805.0,30.2309,30.2309,30.2243,30.2309,58805.0
2017-06-05 13:55:00,46.17,46.18,46.16,46.17,80545.0,30.2243,30.2309,30.2178,30.2243,80545.0
2017-06-05 14:00:00,46.16,46.18,46.15,46.16,65087.0,30.2178,30.2309,30.2112,30.2178,65087.0
2017-06-05 14:05:00,46.16,46.18,46.16,46.18,55252.0,30.2178,30.2309,30.2178,30.2309,55252.0
2017-06-05 14:10:00,46.17,46.2,46.17,46.18,123913.0,30.2243,30.244,30.2243,30.2309,123913.0
2017-06-05 14:15:00,46.18,46.18,46.15,46.15,121354.0,30.2309,30.2309,30.2112,30.2112,121354.0
2017-06-05 14:20:00,46.16,46.21,46.15,46.21,84651.0,30.2178,30.2505,30.2112,30.2505,84651.0
2017-06-05 14:25:00,46.21,46.22,46.19,46.22,65157.0,30.2505,30.2571,30.2374,30.2571,65157.0
2017-06-05 14:30:00,46.22,46.23,46.21,46.22,46778.0,30.2571,30.2636,30.2505,30.2571,46778.0
2017-06-05 14:35:00,46.23,46.27,46.21,46.27,186457.0,30.2636,30.2898,30.2505,30.2898,186457.0
2017-06-05 14:40:00,46.27,46.27,46.24,46.25,136945.0,30.2898,30.2898,30.2702,30.2767,136945.0
2017-06-05 14:45:00,46.25,46.26,46.23,46.24,57641.0,30.2767,30.2833,30.2636,30.2702,57641.0
2017-06-05 14:50:00,46.25,46.25,46.21,46.21,52129.0,30.2767,30.2767,30.2505,30.2505,52129.0
2017-06-05 14:55:00,46.21,46.23,46.2,46.23,57480.0,30.2505,30.2636,30.244,30.2636,57480.0
2017-06-05 15:00:00,46.23,46.26,46.22,46.25,50345.0,30.2636,30.2833,30.2571,30.2767,50345.0
2017-06-05 15:05:00,46.24,46.27,46.24,46.27,77481.0,30.2702,30.2898,30.2702,30.2898,77481.0
2017-06-05 15:10:00,46.26,46.32,46.26,46.31,78887.0,30.2833,30.3225,30.2833,30.316,78887.0
2017-06-05 15:15:00,46.31,46.34,46.3,46.33,66179.0,30.316,30.3356,30.3094,30.3291,66179.0
2017-06-05 15:20:00,46.34,46.35,46.32,46.34,87079.0,30.3356,30.3422,30.3225,30.3356,87079.0
2017-06-05 15:25:00,46.33,46.37,46.33,46.35,100676.0,30.3291,30.3553,30.3291,30.3422,100676.0
2017-06-05 15:30:00,46.36,46.4,46.35,46.37,111527.0,30.3487,30.3749,30.3422,30.3553,111527.0
2017-06-05 15:35:00,46.37,46.41,46.37,46.4,134329.0,30.3553,30.3814,30.3553,30.3749,134329.0
2017-06-05 15:40:00,46.4,46.4,46.37,46.4,141911.0,30.3749,30.3749,30.3553,30.3749,141911.0
2017-06-05 15:45:00,46.4,46.41,46.37,46.41,172211.0,30.3749,30.3814,30.3553,30.3814,172211.0
2017-06-05 15:50:00,46.41,46.42,46.39,46.41,196245.0,30.3814,30.388,30.3684,30.3814,196245.0
2017-06-05 15:55:00,46.41,46.42,46.37,46.38,404193.0,30.3814,30.388,30.3553,30.3618,404193.0
2017-06-06 09:30:00,46.37,46.42,46.32,46.34,274262.0,30.3553,30.388,30.3225,30.3356,274262.0
2017-06-06 09:35:00,46.33,46.38,46.25,46.38,159937.0,30.3291,30.3618,30.2767,30.3618,159937.0
2017-06-06 09:40:00,46.37,46.41,46.35,46.4,160797.0,30.3553,30.3814,30.3422,30.3749,160797.0
2017-06-06 09:45:00,46.4,46.4,46.24,46.25,125463.0,30.3749,30.3749,30.2702,30.2767,125463.0
2017-06-06 09:50:00,46.25,46.41,46.24,46.4,179909.0,30.2767,30.3814,30.2702,30.3749,179909.0
2017-06-06 09:55:00,46.41,46.48,46.4,46.47,123743.0,30.3814,30.4273,30.3749,30.4207,123743.0
2017-06-06 10:00:00,46.47,46.51,46.44,46.44,125344.0,30.4207,30.4469,30.4011,30.4011,125344.0
2017-06-06 10:05:00,46.44,46.46,46.4,46.43,107748.0,30.4011,30.4142,30.3749,30.3945,107748.0
2017-06-06 10:10:00,46.43,46.47,46.43,46.46,136121.0,30.3945,30.4207,30.3945,30.4142,136121.0
2017-06-06 10:15:00,46.47,46.56,46.47,46.49,127307.0,30.4207,30.4796,30.4207,30.4338,127307.0
2017-06-06 10:20:00,46.5,46.53,46.45,46.52,122219.0,30.4404,30.46,30.4076,30.4535,122219.0
2017-06-06 10:25:00,46.53,46.6,46.5,46.56,129990.0,30.46,30.5058,30.4404,30.4796,129990.0
2017-06-06 10:30:00,46.56,46.6,46.54,46.55,123925.0,30.4796,30.5058,30.4665,30.4731,123925.0
2017-06-06 10:35:00,46.56,46.6,46.54,46.57,114668.0,30.4796,30.5058,30.4665,30.4862,114668.0
2017-06-06 10:40:00,46.57,46.6,46.56,46.58,126340.0,30.4862,30.5058,30.4796,30.4927,126340.0
2017-06-06 10:45:00,46.57,46.63,46.55,46.62,114669.0,30.4862,30.5255,30.4731,30.5189,114669.0
2017-06-06 10:50:00,46.61,46.62,46.58,46.61,99492.0,30.5124,30.5189,30.4927,30.5124,99492.0
2017-06-06 10:55:00,46.61,46.7,46.6,46.66,178222.0,30.5124,30.5713,30.5058,30.5451,178222.0
2017-06-06 11:00:00,46.67,46.7,46.66,46.66,105745.0,30.5516,30.5713,30.5451,30.5451,105745.0
2017-06-06 11:05:00,46.66,46.67,46.61,46.66,121329.0,30.5451,30.5516,30.5124,30.5451,121329.0
2017-06-06 11:10:00,46.66,46.69,46.63,46.68,139334.0,30.5451,30.5647,30.5255,30.5582,139334.0
2017-06-06 11:15:00,46.69,46.74,46.68,46.71,205943.0,30.5647,30.5975,30.5582,30.5778,205943.0
2017-06-06 11:20:00,46.71,46.73,46.68,46.69,159111.0,30.5778,30.5909,30.5582,30.5647,159111.0
2017-06-06 11:25:00,46.69,46.72,46.65,46.69,178449.0,30.5647,30.5844,30.5386,30.5647,178449.0
2017-06-06 11:30:00,46.69,46.77,46.67,46.75,136614.0,30.5647,30.6171,30.5516,30.604,136614.0
2017-06-06 11:35:00,46.75,46.81,46.74,46.77,179533.0,30.604,30.6433,30.5975,30.6171,179533.0
2017-06-06 11:40:00,46.77,46.8,46.76,46.78,92009.0,30.6171,30.6368,30.6106,30.6237,92009.0
2017-06-06 11:45:00,46.79,46.8,46.77,46.77,80595.0,30.6302,30.6368,30.6171,30.6171,80595.0
2017-06-06 11:50:00,46.77,46.79,46.76,46.76,80729.0,30.6171,30.6302,30.6106,30.6106,80729.0
2017-06-06 11:55:00,46.77,46.77,46.7,46.73,96845.0,30.6171,30.6171,30.5713,30.5909,96845.0
2017-06-06 12:00:00,46.72,46.73,46.65,46.66,74972.0,30.5844,30.5909,30.5386,30.5451,74972.0
2017-06-06 12:05:00,46.65,46.69,46.65,46.66,94462.0,30.5386,30.5647,30.5386,30.5451,94462.0
2017-06-06 12:10:00,46.66,46.67,46.62,46.65,77453.0,30.5451,30.5516,30.5189,30.5386,77453.0
2017-06-06 12:15:00,46.64,46.65,46.62,46.63,53244.0,30.532,30.5386,30.5189,30.5255,53244.0
2017-06-06 12:20:00,46.63,46.65,46.59,46.59,89992.0,30.5255,30.5386,30.4993,30.4993,89992.0
2017-06-06 12:25:00,46.59,46.61,46.57,46.61,571117.0,30.4993,30.5124,30.4862,30.5124,571117.0
2017-06-06 12:30:00,46.6,46.63,46.58,46.62,113837.0,30.5058,30.5255,30.4927,30.5189,113837.0
2017-06-06 12:35:00,46.62,46.7,46.62,46.7,177114.0,30.5189,30.5713,30.5189,30.5713,177114.0
2017-06-06 12:40:00,46.7,46.77,46.68,46.75,140272.0,30.5713,30.6171,30.5582,30.604,140272.0
2017-06-06 12:45:00,46.75,46.76,46.73,46.74,41464.0,30.604,30.6106,30.5909,30.5975,41464.0
2017-06-06 12:50:00,46.73,46.75,46.72,46.74,89051.0,30.5909,30.604,30.5844,30.5975,89051.0
2017-06-06 12:55:00,46.74,46.77,46.74,46.74,91066.0,30.5975,30.6171,30.5975,30.5975,91066.0
2017-06-06 13:00:00,46.75,46.78,46.73,46.74,98335.0,30.604,30.6237,30.5909,30.5975,98335.0
2017-06-06 13:05:00,46.73,46.76,46.72,46.73,85459.0,30.5909,30.6106,30.5844,30.5909,85459.0
2017-06-06 13:10:00,46.72,46.73,46.7,46.71,64992.0,30.5844,30.5909,30.5713,30.5778,64992.0
2017-06-06 13:15:00,46.72,46.72,46.71,46.71,25006.0,30.5844,30.5844,30.5778,30.5778,25006.0
2017-06-06 13:20:00,46.71,46.72,46.7,46.71,56410.0,30.5778,30.5844,30.5713,30.5778,56410.0
2017-06-06 13:25:00,46.71,46.71,46.68,46.69,81161.0,30.5778,30.5778,30.5582,30.5647,81161.0
2017-06-06 13:30:00,46.69,46.69,46.65,46.65,46858.0,30.5647,30.5647,30.5386,30.5386,46858.0
2017-06-06 13:35:00,46.65,46.7,46.65,46.68,124543.0,30.5386,30.5713,30.5386,30.5582,124543.0
2017-06-06 13:40:00,46.68,46.68,46.67,46.68,67417.0,30.5582,30.5582,30.5516,30.5582,67417.0
2017-06-06 13:45:00,46.68,46.68,46.67,46.68,46224.0,30.5582,30.5582,30.5516,30.5582,46224.0
2017-06-06 13:50:00,46.68,46.68,46.65,46.66,65304.0,30.5582,30.5582,30.5386,30.5451,65304.0
2017-06-06 13:55:00,46.66,46.67,46.64,46.66,82903.0,30.5451,30.5516,30.532,30.5451,82903.0
2017-06-06 14:00:00,46.67,46.68,46.66,46.66,89459.0,30.5516,30.5582,30.5451,30.5451,89459.0
2017-06-06 14:05:00,46.66,46.67,46.64,46.65,69312.0,30.5451,30.5516,30.532,30.5386,69312.0
2017-06-06 14:10:00,46.64,46.65,46.59,46.61,126317.0,30.532,30.5386,30.4993,30.5124,126317.0
2017-06-06 14:15:00,46.62,46.62,46.59,46.6,75440.0,30.5189,30.5189,30.4993,30.5058,75440.0
2017-06-06 14:20:00,46.6,46.62,46.59,46.61,66971.0,30.5058,30.5189,30.4993,30.5124,66971.0
2017-06-06 14:25:00,46.61,46.62,46.6,46.62,80848.0,30.5124,30.5189,30.5058,30.5189,80848.0
2017-06-06 14:30:00,46.61,46.69,46.61,46.69,175173.0,30.5124,30.5647,30.5124,30.5647,175173.0
2017-06-06 14:35:00,46.69,46.73,46.65,46.67,183883.0,30.5647,30.5909,30.5386,30.5516,183883.0
2017-06-06 14:40:00,46.68,46.68,46.63,46.65,59258.0,30.5582,30.5582,30.5255,30.5386,59258.0
2017-06-06 14:45:00,46.65,46.65,46.63,46.64,52573.0,30.5386,30.5386,30.5255,30.532,52573.0
2017-06-06 14:50:00,46.63,46.66,46.63,46.66,68789.0,30.5255,30.5451,30.5255,30.5451,68789.0
2017-06-06 14:55:00,46.66,46.67,46.66,46.66,55872.0,30.5451,30.5516,30.5451,30.5451,55872.0
2017-06-06 15:00:00,46.67,46.67,46.62,46.62,64424.0,30.5516,30.5516,30.5189,30.5189,64424.0
2017-06-06 15:05:00,46.62,46.63,46.58,46.59,86674.0,30.5189,30.5255,30.4927,30.4993,86674.0
2017-06-06 15:10:00,46.59,46.59,46.54,46.57,86135.0,30.4993,30.4993,30.4665,30.4862,86135.0
2017-06-06 15:15:00,46.57,46.57,46.53,46.54,72803.0,30.4862,30.4862,30.46,30.4665,72803.0
2017-06-06 15:20:00,46.54,46.55,46.52,46.54,113361.0,30.4665,30.4731,30.4535,30.4665,113361.0
2017-06-06 15:25:00,46.54,46.58,46.51,46.57,188218.0,30.4665,30.4927,30.4469,30.4862,188218.0
2017-06-06 15:30:00,46.56,46.57,46.54,46.55,63772.0,30.4796,30.4862,30.4665,30.4731,63772.0
2017-06-06 15:35:00,46.54,46.55,46.51,46.52,133551.0,30.4665,30.4731,30.4469,30.4535,133551.0
2017-06-06 15:40:00,46.51,46.51,46.49,46.49,150054.0,30.4469,30.4469,30.4338,30.4338,150054.0
2017-06-06 15:45:00,46.49,46.5,46.47,46.47,112229.0,30.4338,30.4404,30.4207,30.4207,112229.0
2017-06-06 15:50:00,46.47,46.51,46.46,46.48,242431.0,30.4207,30.4469,30.4142,30.4273,242431.0
2017-06-06 15:55:00,46.48,46.48,46.42,46.44,970588.0,30.4273,30.4273,30.388,30.4011,970588.0
2017-06-07 09:30:00,46.52,46.57,46.44,46.47,299528.0,30.4535,30.4862,30.4011,30.4207,299528.0
2017-06-07 09:35:00,46.47,46.6,46.46,46.59,98600.0,30.4207,30.5058,30.4142,30.4993,98600.0
2017-06-07 09:40:00,46.59,46.7,46.59,46.67,182124.0,30.4993,30.5713,30.4993,30.5516,182124.0
2017-06-07 09:45:00,46.68,46.69,46.57,46.57,136814.0,30.5582,30.5647,30.4862,30.4862,136814.0
2017-06-07 09:50:00,46.57,46.67,46.57,46.6,131226.0,30.4862,30.5516,30.4862,30.5058,131226.0
2017-06-07 09:55:00,46.61,46.64,46.55,46.59,91379.0,30.5124,30.532,30.4731,30.4993,91379.0
2017-06-07 10:00:00,46.59,46.62,46.52,46.53,77812.0,30.4993,30.5189,30.4535,30.46,77812.0
2017-06-07 10:05:00,46.54,46.54,46.5,46.52,97305.0,30.4665,30.4665,30.4404,30.4535,97305.0
2017-06-07 10:10:00,46.52,46.55,46.5,46.53,49811.0,30.4535,30.4731,30.4404,30.46,49811.0
2017-06-07 10:15:00,46.52,46.53,46.5,46.52,106495.0,30.4535,30.46,30.4404,30.4535,106495.0
2017-06-07 10:20:00,46.53,46.55,46.51,46.53,200579.0,30.46,30.4731,30.4469,30.46,200579.0
2017-06-07 10:25:00,46.53,46.53,46.5,46.51,87960.0,30.46,30.46,30.4404,30.4469,87960.0
2017-06-07 10:30:00,46.5,46.52,46.43,46.46,200342.0,30.4404,30.4535,30.3945,30.4142,200342.0
2017-06-07 10:35:00,46.46,46.52,46.43,46.51,97343.0,30.4142,30.4535,30.3945,30.4469,97343.0
2017-06-07 10:40:00,46.5,46.55,46.47,46.51,73628.0,30.4404,30.4731,30.4207,30.4469,73628.0
2017-06-07 10:45:00,46.51,46.53,46.49,46.5,39755.0,30.4469,30.46,30.4338,30.4404,39755.0
2017-06-07 10:50:00,46.49,46.51,46.47,46.48,47872.0,30.4338,30.4469,30.4207,30.4273,47872.0
2017-06-07 10:55:00,46.49,46.5,46.44,46.47,90980.0,30.4338,30.4404,30.4011,30.4207,90980.0
2017-06-07 11:00:00,46.48,46.48,46.43,46.46,46001.0,30.4273,30.4273,30.3945,30.4142,46001.0
2017-06-07 11:05:00,46.46,46.48,46.44,46.46,36357.0,30.4142,30.4273,30.4011,30.4142,36357.0
2017-06-07 11:10:00,46.46,46.48,46.43,46.46,62355.0,30.4142,30.4273,30.3945,30.4142,62355.0
2017-06-07 11:15:00,46.46,46.52,46.45,46.52,108885.0,30.4142,30.4535,30.4076,30.4535,108885.0
2017-06-07 11:20:00,46.52,46.53,46.48,46.5,46728.0,30.4535,30.46,30.4273,30.4404,46728.0
2017-06-07 11:25:00,46.5,46.51,46.47,46.49,93610.0,30.4404,30.4469,30.4207,30.4338,93610.0
2017-06-07 11:30:00,46.49,46.52,46.48,46.51,53693.0,30.4338,30.4535,30.4273,30.4469,53693.0
2017-06-07 11:35:00,46.5,46.51,46.46,46.46,52810.0,30.4404,30.4469,30.4142,30.4142,52810.0
2017-06-07 11:40:00,46.46,46.46,46.42,46.45,48613.0,30.4142,30.4142,30.388,30.4076,48613.0
2017-06-07 11:45:00,46.45,46.49,46.44,46.48,63242.0,30.4076,30.4338,30.4011,30.4273,63242.0
2017-06-07 11:50:00,46.47,46.48,46.46,46.47,54348.0,30.4207,30.4273,30.4142,30.4207,54348.0
2017-06-07 11:55:00,46.46,46.49,46.46,46.47,39264.0,30.4142,30.4338,30.4142,30.4207,39264.0
2017-06-07 12:00:00,46.48,46.48,46.42,46.43,51422.0,30.4273,30.4273,30.388,30.3945,51422.0
2017-06-07 12:05:00,46.42,46.44,46.42,46.43,31867.0,30.388,30.4011,30.388,30.3945,31867.0
2017-06-07 12:10:00,46.43,46.44,46.41,46.43,44210.0,30.3945,30.4011,30.3814,30.3945,44210.0
2017-06-07 12:15:00,46.43,46.44,46.41,46.43,40819.0,30.3945,30.4011,30.3814,30.3945,40819.0
2017-06-07 12:20:00,46.44,46.46,46.43,46.46,27996.0,30.4011,30.4142,30.3945,30.4142,27996.0
2017-06-07 12:25:00,46.46,46.48,46.44,46.46,49245.0,30.4142,30.4273,30.4011,30.4142,49245.0
2017-06-07 12:30:00,46.45,46.46,46.43,46.44,35624.0,30.4076,30.4142,30.3945,30.4011,35624.0
2017-06-07 12:35:00,46.44,46.47,46.44,46.45,44163.0,30.4011,30.4207,30.4011,30.4076,44163.0
2017-06-07 12:40:00,46.46,46.47,46.45,46.46,80501.0,30.4142,30.4207,30.4076,30.4142,80501.0
2017-06-07 12:45:00,46.46,46.47,46.39,46.39,62316.0,30.4142,30.4207,30.3684,30.3684,62316.0
2017-06-07 12:50:00,46.4,46.41,46.36,46.38,79025.0,30.3749,30.3814,30.3487,30.3618,79025.0
2017-06-07 12:55:00,46.38,46.44,46.38,46.44,66134.0,30.3618,30.4011,30.3618,30.4011,66134.0
2017-06-07 13:00:00,46.44,46.47,46.43,46.47,60566.0,30.4011,30.4207,30.3945,30.4207,60566.0
2017-06-07 13:05:00,46.47,46.49,46.46,46.48,86577.0,30.4207,30.4338,30.4142,30.4273,86577.0
2017-06-07 13:10:00,46.47,46.52,46.47,46.51,36824.0,30.4207,30.4535,30.4207,30.4469,36824.0
2017-06-07 13:15:00,46.51,46.52,46.49,46.5,37775.0,30.4469,30.4535,30.4338,30.4404,37775.0
2017-06-07 13:20:00,46.5,46.56,46.49,46.55,82759.0,30.4404,30.4796,30.4338,30.4731,82759.0
2017-06-07 13:25:00,46.55,46.57,46.54,46.55,40795.0,30.4731,30.4862,30.4665,30.4731,40795.0
2017-06-07 13:30:00,46.56,46.58,46.54,46.55,54652.0,30.4796,30.4927,30.4665,30.4731,54652.0
2017-06-07 13:35:00,46.55,46.56,46.54,46.55,36191.0,30.4731,30.4796,30.4665,30.4731,36191.0
2017-06-07 13:40:00,46.55,46.55,46.51,46.52,37556.0,30.4731,30.4731,30.4469,30.4535,37556.0
2017-06-07 13:45:00,46.52,46.55,46.51,46.54,78062.0,30.4535,30.4731,30.4469,30.4665,78062.0
2017-06-07 13:50:00,46.54,46.57,46.53,46.56,92049.0,30.4665,30.4862,30.46,30.4796,92049.0
2017-06-07 13:55:00,46.56,46.62,46.56,46.59,69306.0,30.4796,30.5189,30.4796,30.4993,69306.0
2017-06-07 14:00:00,46.59,46.6,46.58,46.59,44673.0,30.4993,30.5058,30.4927,30.4993,44673.0
2017-06-07 14:05:00,46.59,46.63,46.59,46.62,67432.0,30.4993,30.5255,30.4993,30.5189,67432.0
2017-06-07 14:10:00,46.62,46.62,46.58,46.59,59495.0,30.5189,30.5189,30.4927,30.4993,59495.0
2017-06-07 14:15:00,46.59,46.61,46.58,46.6,28744.0,30.4993,30.5124,30.4927,30.5058,28744.0
2017-06-07 14:20:00,46.59,46.61,46.58,46.59,41562.0,30.4993,30.5124,30.4927,30.4993,41562.0
2017-06-07 14:25:00,46.6,46.62,46.59,46.6,87804.0,30.5058,30.5189,30.4993,30.5058,87804.0
2017-06-07 14:30:00,46.59,46.61,46.57,46.59,68554.0,30.4993,30.5124,30.4862,30.4993,68554.0
2017-06-07 14:35:00,46.6,46.61,46.58,46.61,64830.0,30.5058,30.5124,30.4927,30.5124,64830.0
2017-06-07 14:40:00,46.61,46.61,46.58,46.6,68014.0,30.5124,30.5124,30.4927,30.5058,68014.0
2017-06-07 14:45:00,46.59,46.61,46.57,46.58,67285.0,30.4993,30.5124,30.4862,30.4927,67285.0
2017-06-07 14:50:00,46.58,46.6,46.56,46.56,58624.0,30.4927,30.5058,30.4796,30.4796,58624.0
2017-06-07 14:55:00,46.57,46.57,46.52,46.53,61770.0,30.4862,30.4862,30.4535,30.46,61770.0
2017-06-07 15:00:00,46.53,46.53,46.51,46.52,36498.0,30.46,30.46,30.4469,30.4535,36498.0
2017-06-07 15:05:00,46.52,46.52,46.47,46.48,54560.0,30.4535,30.4535,30.4207,30.4273,54560.0
2017-06-07 15:10:00,46.48,46.5,46.48,46.49,45081.0,30.4273,30.4404,30.4273,30.4338,45081.0
2017-06-07 15:15:00,46.49,46.5,46.48,46.48,42379.0,30.4338,30.4404,30.4273,30.4273,42379.0
2017-06-07 15:20:00,46.49,46.5,46.47,46.48,50559.0,30.4338,30.4404,30.4207,30.4273,50559.0
2017-06-07 15:25:00,46.48,46.49,46.47,46.48,43148.0,30.4273,30.4338,30.4207,30.4273,43148.0
2017-06-07 15:30:00,46.48,46.5,46.47,46.49,84529.0,30.4273,30.4404,30.4207,30.4338,84529.0
2017-06-07 15:35:00,46.48,46.49,46.47,46.48,59283.0,30.4273,30.4338,30.4207,30.4273,59283.0
2017-06-07 15:40:00,46.47,46.53,46.47,46.52,104772.0,30.4207,30.46,30.4207,30.4535,104772.0
2017-06-07 15:45:00,46.51,46.54,46.5,46.51,146768.0,30.4469,30.4665,30.4404,30.4469,146768.0
2017-06-07 15:50:00,46.51,46.52,46.48,46.48,131502.0,30.4469,30.4535,30.4273,30.4273,131502.0
2017-06-07 15:55:00,46.49,46.51,46.47,46.49,484529.0,30.4338,30.4469,30.4207,30.4338,484529.0
2017-06-08 09:30:00,46.58,46.58,46.45,46.53,251295.0,30.4927,30.4927,30.4076,30.46,251295.0
2017-06-08 09:35:00,46.52,46.55,46.44,46.52,115142.0,30.4535,30.4731,30.4011,30.4535,115142.0
2017-06-08 09:40:00,46.53,46.54,46.47,46.48,81447.0,30.46,30.4665,30.4207,30.4273,81447.0
2017-06-08 09:45:00,46.48,46.51,46.43,46.44,144357.0,30.4273,30.4469,30.3945,30.4011,144357.0
2017-06-08 09:50:00,46.45,46.46,46.37,46.39,161967.0,30.4076,30.4142,30.3553,30.3684,161967.0
2017-06-08 09:55:00,46.39,46.43,46.32,46.41,137876.0,30.3684,30.3945,30.3225,30.3814,137876.0
2017-06-08 10:00:00,46.41,46.46,46.38,46.45,107663.0,30.3814,30.4142,30.3618,30.4076,107663.0
2017-06-08 10:05:00,46.45,46.45,46.29,46.32,181304.0,30.4076,30.4076,30.3029,30.3225,181304.0
2017-06-08 10:10:00,46.33,46.34,46.27,46.31,145748.0,30.3291,30.3356,30.2898,30.316,145748.0
2017-06-08 10:15:00,46.3,46.31,46.24,46.27,198764.0,30.3094,30.316,30.2702,30.2898,198764.0
2017-06-08 10:20:00,46.27,46.3,46.26,46.29,136436.0,30.2898,30.3094,30.2833,30.3029,136436.0
2017-06-08 10:25:00,46.3,46.3,46.25,46.29,112455.0,30.3094,30.3094,30.2767,30.3029,112455.0
2017-06-08 10:30:00,46.28,46.31,46.28,46.31,81505.0,30.2963,30.316,30.2963,30.316,81505.0
2017-06-08 10:35:00,46.31,46.31,46.27,46.28,61531.0,30.316,30.316,30.2898,30.2963,61531.0
2017-06-08 10:40:00,46.27,46.28,46.24,46.28,128224.0,30.2898,30.2963,30.2702,30.2963,128224.0
2017-06-08 10:45:00,46.27,46.38,46.26,46.35,163349.0,30.2898,30.3618,30.2833,30.3422,163349.0
2017-06-08 10:50:00,46.36,46.36,46.28,46.28,98471.0,30.3487,30.3487,30.2963,30.2963,98471.0
2017-06-08 10:55:00,46.29,46.3,46.27,46.29,78971.0,30.3029,30.3094,30.2898,30.3029,78971.0
2017-06-08 11:00:00,46.28,46.3,46.27,46.29,136508.0,30.2963,30.3094,30.2898,30.3029,136508.0
2017-06-08 11:05:00,46.29,46.33,46.29,46.33,63835.0,30.3029,30.3291,30.3029,30.3291,63835.0
2017-06-08 11:10:00,46.33,46.39,46.32,46.39,62885.0,30.3291,30.3684,30.3225,30.3684,62885.0
2017-06-08 11:15:00,46.39,46.39,46.32,46.32,57833.0,30.3684,30.3684,30.3225,30.3225,57833.0
2017-06-08 11:20:00,46.33,46.36,46.31,46.36,97974.0,30.3291,30.3487,30.316,30.3487,97974.0
2017-06-08 11:25:00,46.36,46.36,46.29,46.3,67768.0,30.3487,30.3487,30.3029,30.3094,67768.0
2017-06-08 11:30:00,46.3,46.3,46.28,46.3,41277.0,30.3094,30.3094,30.2963,30.3094,41277.0
2017-06-08 11:35:00,46.3,46.33,46.29,46.32,103704.0,30.3094,30.3291,30.3029,30.3225,103704.0
2017-06-08 11:40:00,46.32,46.33,46.29,46.3,85412.0,30.3225,30.3291,30.3029,30.3094,85412.0
2017-06-08 11:45:00,46.3,46.33,46.29,46.32,92305.0,30.3094,30.3291,30.3029,30.3225,92305.0
2017-06-08 11:50:00,46.33,46.33,46.27,46.3,107916.0,30.3291,30.3291,30.2898,30.3094,107916.0
2017-06-08 11:55:00,46.3,46.3,46.24,46.26,105511.0,30.3094,30.3094,30.2702,30.2833,105511.0
2017-06-08 12:00:00,46.27,46.3,46.26,46.29,64882.0,30.2898,30.3094,30.2833,30.3029,64882.0
2017-06-08 12:05:00,46.28,46.29,46.23,46.24,100738.0,30.2963,30.3029,30.2636,30.2702,100738.0
2017-06-08 12:10:00,46.23,46.25,46.2,46.21,109639.0,30.2636,30.2767,30.244,30.2505,109639.0
2017-06-08 12:15:00,46.21,46.29,46.2,46.28,96833.0,30.2505,30.3029,30.244,30.2963,96833.0
2017-06-08 12:20:00,46.29,46.32,46.27,46.29,87839.0,30.3029,30.3225,30.2898,30.3029,87839.0
2017-06-08 12:25:00,46.29,46.31,46.27,46.29,84247.0,30.3029,30.316,30.2898,30.3029,84247.0
2017-06-08 12:30:00,46.29,46.3,46.23,46.24,66010.0,30.3029,30.3094,30.2636,30.2702,66010.0
2017-06-08 12:35:00,46.25,46.29,46.24,46.27,82575.0,30.2767,30.3029,30.2702,30.2898,82575.0
2017-06-08 12:40:00,46.27,46.29,46.22,46.22,61017.0,30.2898,30.3029,30.2571,30.2571,61017.0
2017-06-08 12:45:00,46.22,46.26,46.22,46.23,77403.0,30.2571,30.2833,30.2571,30.2636,77403.0
2017-06-08 12:50:00,46.23,46.25,46.2,46.21,60833.0,30.2636,30.2767,30.244,30.2505,60833.0
2017-06-08 12:55:00,46.21,46.23,46.17,46.22,109545.0,30.2505,30.2636,30.2243,30.2571,109545.0
2017-06-08 13:00:00,46.23,46.23,46.14,46.16,99919.0,30.2636,30.2636,30.2047,30.2178,99919.0
2017-06-08 13:05:00,46.16,46.17,46.14,46.16,96054.0,30.2178,30.2243,30.2047,30.2178,96054.0
2017-06-08 13:10:00,46.16,46.16,46.13,46.14,62949.0,30.2178,30.2178,30.1981,30.2047,62949.0
2017-06-08 13:15:00,46.15,46.17,46.13,46.15,129061.0,30.2112,30.2243,30.1981,30.2112,129061.0
2017-06-08 13:20:00,46.15,46.15,46.14,46.14,55688.0,30.2112,30.2112,30.2047,30.2047,55688.0
2017-06-08 13:25:00,46.15,46.15,46.12,46.13,125193.0,30.2112,30.2112,30.1916,30.1981,125193.0
2017-06-08 13:30:00,46.14,46.14,46.13,46.14,51202.0,30.2047,30.2047,30.1981,30.2047,51202.0
2017-06-08 13:35:00,46.14,46.22,46.12,46.19,173702.0,30.2047,30.2571,30.1916,30.2374,173702.0
2017-06-08 13:40:00,46.18,46.23,46.18,46.22,112613.0,30.2309,30.2636,30.2309,30.2571,112613.0
2017-06-08 13:45:00,46.21,46.26,46.21,46.24,99912.0,30.2505,30.2833,30.2505,30.2702,99912.0
2017-06-08 13:50:00,46.24,46.26,46.21,46.25,157459.0,30.2702,30.2833,30.2505,30.2767,157459.0
2017-06-08 13:55:00,46.25,46.26,46.24,46.26,55903.0,30.2767,30.2833,30.2702,30.2833,55903.0
2017-06-08 14:00:00,46.26,46.26,46.19,46.19,173781.0,30.2833,30.2833,30.2374,30.2374,173781.0
2017-06-08 14:05:00,46.2,46.2,46.1,46.12,226632.0,30.244,30.244,30.1785,30.1916,226632.0
2017-06-08 14:10:00,46.12,46.14,46.11,46.12,119512.0,30.1916,30.2047,30.1851,30.1916,119512.0
2017-06-08 14:15:00,46.13,46.13,46.1,46.11,83826.0,30.1981,30.1981,30.1785,30.1851,83826.0
2017-06-08 14:20:00,46.11,46.14,46.1,46.11,96088.0,30.1851,30.2047,30.1785,30.1851,96088.0
2017-06-08 14:25:00,46.11,46.12,46.07,46.12,136704.0,30.1851,30.1916,30.1589,30.1916,136704.0
2017-06-08 14:30:00,46.12,46.12,46.1,46.11,103276.0,30.1916,30.1916,30.1785,30.1851,103276.0
2017-06-08 14:35:00,46.11,46.13,46.05,46.06,198317.0,30.1851,30.1981,30.1458,30.1523,198317.0
2017-06-08 14:40:00,46.06,46.06,46.02,46.03,141251.0,30.1523,30.1523,30.1261,30.1327,141251.0
2017-06-08 14:45:00,46.02,46.06,46.0,46.05,149371.0,30.1261,30.1523,30.113,30.1458,149371.0
2017-06-08 14:50:00,46.06,46.08,46.04,46.04,128149.0,30.1523,30.1654,30.1392,30.1392,128149.0
2017-06-08 14:55:00,46.04,46.06,46.03,46.04,112365.0,30.1392,30.1523,30.1327,30.1392,112365.0
2017-06-08 15:00:00,46.05,46.09,46.04,46.09,109416.0,30.1458,30.172,30.1392,30.172,109416.0
2017-06-08 15:05:00,46.1,46.14,46.09,46.14,179309.0,30.1785,30.2047,30.172,30.2047,179309.0
2017-06-08 15:10:00,46.14,46.23,46.12,46.23,190971.0,30.2047,30.2636,30.1916,30.2636,190971.0
2017-06-08 15:15:00,46.22,46.26,46.2,46.26,159110.0,30.2571,30.2833,30.244,30.2833,159110.0
2017-06-08 15:20:00,46.26,46.29,46.25,46.28,163849.0,30.2833,30.3029,30.2767,30.2963,163849.0
2017-06-08 15:25:00,46.28,46.29,46.26,46.29,103976.0,30.2963,30.3029,30.2833,30.3029,103976.0
2017-06-08 15:30:00,46.29,46.29,46.21,46.23,175997.0,30.3029,30.3029,30.2505,30.2636,175997.0
2017-06-08 15:35:00,46.23,46.23,46.17,46.18,129556.0,30.2636,30.2636,30.2243,30.2309,129556.0
2017-06-08 15:40:00,46.18,46.2,46.13,46.13,137164.0,30.2309,30.244,30.1981,30.1981,137164.0
2017-06-08 15:45:00,46.14,46.16,46.13,46.15,151878.0,30.2047,30.2178,30.1981,30.2112,151878.0
2017-06-08 15:50:00,46.15,46.18,46.14,46.16,197382.0,30.2112,30.2309,30.2047,30.2178,197382.0
2017-06-08 15:55:00,46.16,46.23,46.15,46.19,446032.0,30.2178,30.2636,30.2112,30.2374,446032.0
2017-06-09 09:30:00,46.17,46.22,46.12,46.12,235397.0,30.2243,30.2571,30.1916,30.1916,235397.0
2017-06-09 09:35:00,46.12,46.16,46.01,46.05,144215.0,30.1916,30.2178,30.1196,30.1458,144215.0
2017-06-09 09:40:00,46.05,46.1,46.04,46.08,145607.0,30.1458,30.1785,30.1392,30.1654,145607.0
2017-06-09 09:45:00,46.09,46.23,46.08,46.23,124947.0,30.172,30.2636,30.1654,30.2636,124947.0
2017-06-09 09:50:00,46.23,46.23,46.15,46.17,93985.0,30.2636,30.2636,30.2112,30.2243,93985.0
2017-06-09 09:55:00,46.17,46.24,46.15,46.21,72130.0,30.2243,30.2702,30.2112,30.2505,72130.0
2017-06-09 10:00:00,46.21,46.24,46.18,46.18,71890.0,30.2505,30.2702,30.2309,30.2309,71890.0
2017-06-09 10:05:00,46.19,46.22,46.18,46.19,66324.0,30.2374,30.2571,30.2309,30.2374,66324.0
2017-06-09 10:10:00,46.19,46.22,46.15,46.19,74874.0,30.2374,30.2571,30.2112,30.2374,74874.0
2017-06-09 10:15:00,46.18,46.24,46.16,46.23,51198.0,30.2309,30.2702,30.2178,30.2636,51198.0
2017-06-09 10:20:00,46.23,46.3,46.22,46.29,84530.0,30.2636,30.3094,30.2571,30.3029,84530.0
2017-06-09 10:25:00,46.29,46.34,46.28,46.31,61402.0,30.3029,30.3356,30.2963,30.316,61402.0
2017-06-09 10:30:00,46.31,46.32,46.28,46.29,53383.0,30.316,30.3225,30.2963,30.3029,53383.0
2017-06-09 10:35:00,46.29,46.3,46.24,46.28,66760.0,30.3029,30.3094,30.2702,30.2963,66760.0
2017-06-09 10:40:00,46.28,46.32,46.24,46.26,73940.0,30.2963,30.3225,30.2702,30.2833,73940.0
2017-06-09 10:45:00,46.25,46.26,46.19,46.23,161004.0,30.2767,30.2833,30.2374,30.2636,161004.0
2017-06-09 10:50:00,46.23,46.27,46.22,46.26,57465.0,30.2636,30.2898,30.2571,30.2833,57465.0
2017-06-09 10:55:00,46.26,46.3,46.25,46.29,68217.0,30.2833,30.3094,30.2767,30.3029,68217.0
2017-06-09 11:00:00,46.29,46.29,46.24,46.25,67650.0,30.3029,30.3029,30.2702,30.2767,67650.0
2017-06-09 11:05:00,46.25,46.25,46.24,46.25,44040.0,30.2767,30.2767,30.2702,30.2767,44040.0
2017-06-09 11:10:00,46.25,46.26,46.21,46.21,43618.0,30.2767,30.2833,30.2505,30.2505,43618.0
2017-06-09 11:15:00,46.21,46.25,46.21,46.22,67552.0,30.2505,30.2767,30.2505,30.2571,67552.0
2017-06-09 11:20:00,46.21,46.31,46.21,46.31,118039.0,30.2505,30.316,30.2505,30.316,118039.0
2017-06-09 11:25:00,46.31,46.34,46.27,46.33,162655.0,30.316,30.3356,30.2898,30.3291,162655.0
2017-06-09 11:30:00,46.33,46.33,46.28,46.29,69836.0,30.3291,30.3291,30.2963,30.3029,69836.0
2017-06-09 11:35:00,46.28,46.28,46.25,46.25,76566.0,30.2963,30.2963,30.2767,30.2767,76566.0
2017-06-09 11:40:00,46.26,46.29,46.23,46.24,41463.0,30.2833,30.3029,30.2636,30.2702,41463.0
2017-06-09 11:45:00,46.23,46.24,46.17,46.19,114517.0,30.2636,30.2702,30.2243,30.2374,114517.0
2017-06-09 11:50:00,46.19,46.23,46.19,46.22,62657.0,30.2374,30.2636,30.2374,30.2571,62657.0
2017-06-09 11:55:00,46.22,46.23,46.17,46.18,25710.0,30.2571,30.2636,30.2243,30.2309,25710.0
2017-06-09 12:00:00,46.18,46.19,46.15,46.17,110843.0,30.2309,30.2374,30.2112,30.2243,110843.0
2017-06-09 12:05:00,46.18,46.19,46.16,46.18,40835.0,30.2309,30.2374,30.2178,30.2309,40835.0
2017-06-09 12:10:00,46.18,46.23,46.18,46.22,41930.0,30.2309,30.2636,30.2309,30.2571,41930.0
2017-06-09 12:15:00,46.23,46.3,46.22,46.28,108823.0,30.2636,30.3094,30.2571,30.2963,108823.0
2017-06-09 12:20:00,46.27,46.31,46.26,46.28,59916.0,30.2898,30.316,30.2833,30.2963,59916.0
2017-06-09 12:25:00,46.28,46.34,46.25,46.34,59992.0,30.2963,30.3356,30.2767,30.3356,59992.0
2017-06-09 12:30:00,46.33,46.35,46.32,46.34,66991.0,30.3291,30.3422,30.3225,30.3356,66991.0
2017-06-09 12:35:00,46.34,46.35,46.31,46.34,64492.0,30.3356,30.3422,30.316,30.3356,64492.0
2017-06-09 12:40:00,46.33,46.34,46.28,46.31,32466.0,30.3291,30.3356,30.2963,30.316,32466.0
2017-06-09 12:45:00,46.3,46.36,46.28,46.34,88308.0,30.3094,30.3487,30.2963,30.3356,88308.0
2017-06-09 12:50:00,46.33,46.36,46.32,46.34,52350.0,30.3291,30.3487,30.3225,30.3356,52350.0
2017-06-09 12:55:00,46.34,46.34,46.31,46.32,51707.0,30.3356,30.3356,30.316,30.3225,51707.0
2017-06-09 13:00:00,46.31,46.32,46.28,46.3,53932.0,30.316,30.3225,30.2963,30.3094,53932.0
2017-06-09 13:05:00,46.29,46.3,46.25,46.27,54405.0,30.3029,30.3094,30.2767,30.2898,54405.0
2017-06-09 13:10:00,46.26,46.35,46.26,46.34,86251.0,30.2833,30.3422,30.2833,30.3356,86251.0
2017-06-09 13:15:00,46.35,46.38,46.32,46.37,59754.0,30.3422,30.3618,30.3225,30.3553,59754.0
2017-06-09 13:20:00,46.37,46.39,46.35,46.38,110849.0,30.3553,30.3684,30.3422,30.3618,110849.0
2017-06-09 13:25:00,46.38,46.43,46.37,46.41,101435.0,30.3618,30.3945,30.3553,30.3814,101435.0
2017-06-09 13:30:00,46.4,46.42,46.4,46.41,95590.0,30.3749,30.388,30.3749,30.3814,95590.0
2017-06-09 13:35:00,46.41,46.42,46.36,46.37,84399.0,30.3814,30.388,30.3487,30.3553,84399.0
2017-06-09 13:40:00,46.38,46.42,46.37,46.41,111175.0,30.3618,30.388,30.3553,30.3814,111175.0
2017-06-09 13:45:00,46.4,46.41,46.36,46.39,53644.0,30.3749,30.3814,30.3487,30.3684,53644.0
2017-06-09 13:50:00,46.4,46.4,46.37,46.38,42038.0,30.3749,30.3749,30.3553,30.3618,42038.0
2017-06-09 13:55:00,46.37,46.44,46.37,46.42,74443.0,30.3553,30.4011,30.3553,30.388,74443.0
2017-06-09 14:00:00,46.43,46.47,46.42,46.47,82376.0,30.3945,30.4207,30.388,30.4207,82376.0
2017-06-09 14:05:00,46.47,46.5,46.47,46.5,110611.0,30.4207,30.4404,30.4207,30.4404,110611.0
2017-06-09 14:10:00,46.5,46.63,46.49,46.62,282497.0,30.4404,30.5255,30.4338,30.5189,282497.0
2017-06-09 14:15:00,46.63,46.7,46.63,46.69,216606.0,30.5255,30.5713,30.5255,30.5647,216606.0
2017-06-09 14:20:00,46.7,46.72,46.68,46.7,256649.0,30.5713,30.5844,30.5582,30.5713,256649.0
2017-06-09 14:25:00,46.7,46.78,46.69,46.7,221616.0,30.5713,30.6237,30.5647,30.5713,221616.0
2017-06-09 14:30:00,46.7,46.74,46.64,46.66,245361.0,30.5713,30.5975,30.532,30.5451,245361.0
2017-06-09 14:35:00,46.66,46.68,46.59,46.62,144627.0,30.5451,30.5582,30.4993,30.5189,144627.0
2017-06-09 14:40:00,46.61,46.62,46.55,46.56,104600.0,30.5124,30.5189,30.4731,30.4796,104600.0
2017-06-09 14:45:00,46.57,46.62,46.52,46.56,199943.0,30.4862,30.5189,30.4535,30.4796,199943.0
2017-06-09 14:50:00,46.55,46.63,46.53,46.59,223306.0,30.4731,30.5255,30.46,30.4993,223306.0
2017-06-09 14:55:00,46.59,46.6,46.54,46.59,173085.0,30.4993,30.5058,30.4665,30.4993,173085.0
2017-06-09 15:00:00,46.59,46.62,46.53,46.57,224098.0,30.4993,30.5189,30.46,30.4862,224098.0
2017-06-09 15:05:00,46.57,46.58,46.49,46.55,132680.0,30.4862,30.4927,30.4338,30.4731,132680.0
2017-06-09 15:10:00,46.55,46.57,46.5,46.51,133901.0,30.4731,30.4862,30.4404,30.4469,133901.0
2017-06-09 15:15:00,46.52,46.53,46.46,46.51,166131.0,30.4535,30.46,30.4142,30.4469,166131.0
2017-06-09 15:20:00,46.52,46.55,46.5,46.55,152525.0,30.4535,30.4731,30.4404,30.4731,152525.0
2017-06-09 15:25:00,46.55,46.61,46.52,46.59,153083.0,30.4731,30.5124,30.4535,30.4993,153083.0
2017-06-09 15:30:00,46.59,46.65,46.56,46.64,343734.0,30.4993,30.5386,30.4796,30.532,343734.0
2017-06-09 15:35:00,46.64,46.64,46.57,46.59,171170.0,30.532,30.532,30.4862,30.4993,171170.0
2017-06-09 15:40:00,46.59,46.61,46.54,46.58,244076.0,30.4993,30.5124,30.4665,30.4927,244076.0
2017-06-09 15:45:00,46.58,46.66,46.58,46.61,316443.0,30.4927,30.5451,30.4927,30.5124,316443.0
2017-06-09 15:50:00,46.62,46.71,46.61,46.71,422186.0,30.5189,30.5778,30.5124,30.5778,422186.0
2017-06-09 15:55:00,46.71,46.73,46.68,46.71,909370.0,30.5778,30.5909,30.5582,30.5778,909370.0
2017-06-12 09:30:00,46.8,47.08,46.79,46.9,500355.0,30.6368,30.82,30.6302,30.7022,500355.0
2017-06-12 09:35:00,46.91,47.23,46.9,47.16,330321.0,30.7088,30.9182,30.7022,30.8724,330321.0
2017-06-12 09:40:00,47.15,47.19,47.04,47.15,484641.0,30.8659,30.8921,30.7939,30.8659,484641.0
2017-06-12 09:45:00,47.16,47.41,47.16,47.41,564270.0,30.8724,31.0361,30.8724,31.0361,564270.0
2017-06-12 09:50:00,47.41,47.42,47.31,47.38,470670.0,31.0361,31.0426,30.9706,31.0164,470670.0
2017-06-12 09:55:00,47.37,47.47,47.32,47.46,491088.0,31.0099,31.0754,30.9772,31.0688,491088.0
2017-06-12 10:00:00,47.46,47.48,47.15,47.36,456934.0,31.0688,31.0819,30.8659,31.0033,456934.0
2017-06-12 10:05:00,47.37,47.49,47.35,47.49,581426.0,31.0099,31.0884,30.9968,31.0884,581426.0
2017-06-12 10:10:00,47.48,47.5,47.24,47.32,529788.0,31.0819,31.095,30.9248,30.9772,529788.0
2017-06-12 10:15:00,47.32,47.34,47.18,47.18,170321.0,30.9772,30.9903,30.8855,30.8855,170321.0
2017-06-12 10:20:00,47.18,47.29,47.14,47.15,218562.0,30.8855,30.9575,30.8593,30.8659,218562.0
2017-06-12 10:25:00,47.14,47.35,47.14,47.34,281676.0,30.8593,30.9968,30.8593,30.9903,281676.0
2017-06-12 10:30:00,47.34,47.41,47.24,47.33,272800.0,30.9903,31.0361,30.9248,30.9837,272800.0
2017-06-12 10:35:00,47.33,47.4,47.32,47.38,373187.0,30.9837,31.0295,30.9772,31.0164,373187.0
2017-06-12 10:40:00,47.38,47.44,47.37,47.43,357258.0,31.0164,31.0557,31.0099,31.0492,357258.0
2017-06-12 10:45:00,47.43,47.49,47.42,47.49,304711.0,31.0492,31.0884,31.0426,31.0884,304711.0
2017-06-12 10:50:00,47.48,47.49,47.4,47.42,269528.0,31.0819,31.0884,31.0295,31.0426,269528.0
2017-06-12 10:55:00,47.42,47.47,47.39,47.45,198919.0,31.0426,31.0754,31.023,31.0623,198919.0
2017-06-12 11:00:00,47.45,47.47,47.4,47.44,169804.0,31.0623,31.0754,31.0295,31.0557,169804.0
2017-06-12 11:05:00,47.44,47.45,47.29,47.3,201528.0,31.0557,31.0623,30.9575,30.9641,201528.0
2017-06-12 11:10:00,47.3,47.32,47.23,47.23,145163.0,30.9641,30.9772,30.9182,30.9182,145163.0
2017-06-12 11:15:00,47.23,47.27,47.15,47.15,206996.0,30.9182,30.9444,30.8659,30.8659,206996.0
2017-06-12 11:20:00,47.16,47.22,47.11,47.12,152772.0,30.8724,30.9117,30.8397,30.8462,152772.0
2017-06-12 11:25:00,47.13,47.18,47.1,47.17,161535.0,30.8528,30.8855,30.8331,30.879,161535.0
2017-06-12 11:30:00,47.17,47.17,47.09,47.15,156154.0,30.879,30.879,30.8266,30.8659,156154.0
2017-06-12 11:35:00,47.14,47.18,47.12,47.16,135347.0,30.8593,30.8855,30.8462,30.8724,135347.0
2017-06-12 11:40:00,47.16,47.27,47.15,47.25,136257.0,30.8724,30.9444,30.8659,30.9313,136257.0
2017-06-12 11:45:00,47.25,47.33,47.24,47.33,157724.0,30.9313,30.9837,30.9248,30.9837,157724.0
2017-06-12 11:50:00,47.33,47.34,47.3,47.32,199438.0,30.9837,30.9903,30.9641,30.9772,199438.0
2017-06-12 11:55:00,47.32,47.34,47.24,47.24,125958.0,30.9772,30.9903,30.9248,30.9248,125958.0
2017-06-12 12:00:00,47.25,47.28,47.14,47.15,168833.0,30.9313,30.951,30.8593,30.8659,168833.0
2017-06-12 12:05:00,47.15,47.18,47.14,47.14,210291.0,30.8659,30.8855,30.8593,30.8593,210291.0
2017-06-12 12:10:00,47.15,47.15,47.1,47.1,142859.0,30.8659,30.8659,30.8331,30.8331,142859.0
2017-06-12 12:15:00,47.1,47.11,47.03,47.07,145288.0,30.8331,30.8397,30.7873,30.8135,145288.0
2017-06-12 12:20:00,47.07,47.14,47.06,47.13,98533.0,30.8135,30.8593,30.807,30.8528,98533.0
2017-06-12 12:25:00,47.12,47.16,47.11,47.16,268671.0,30.8462,30.8724,30.8397,30.8724,268671.0
2017-06-12 12:30:00,47.16,47.17,47.07,47.08,71370.0,30.8724,30.879,30.8135,30.82,71370.0
2017-06-12 12:35:00,47.08,47.11,47.06,47.08,101370.0,30.82,30.8397,30.807,30.82,101370.0
2017-06-12 12:40:00,47.08,47.09,47.05,47.07,76095.0,30.82,30.8266,30.8004,30.8135,76095.0
2017-06-12 12:45:00,47.07,47.09,47.06,47.07,73255.0,30.8135,30.8266,30.807,30.8135,73255.0
2017-06-12 12:50:00,47.07,47.07,47.01,47.03,90893.0,30.8135,30.8135,30.7742,30.7873,90893.0
2017-06-12 12:55:00,47.04,47.12,47.03,47.09,86566.0,30.7939,30.8462,30.7873,30.8266,86566.0
2017-06-12 13:00:00,47.09,47.09,47.04,47.05,62451.0,30.8266,30.8266,30.7939,30.8004,62451.0
2017-06-12 13:05:00,47.05,47.2,47.04,47.17,121259.0,30.8004,30.8986,30.7939,30.879,121259.0
2017-06-12 13:10:00,47.16,47.16,47.12,47.16,78665.0,30.8724,30.8724,30.8462,30.8724,78665.0
2017-06-12 13:15:00,47.16,47.18,47.13,47.13,64436.0,30.8724,30.8855,30.8528,30.8528,64436.0
2017-06-12 13:20:00,47.13,47.15,47.11,47.12,74358.0,30.8528,30.8659,30.8397,30.8462,74358.0
2017-06-12 13:25:00,47.11,47.16,47.09,47.09,101844.0,30.8397,30.8724,30.8266,30.8266,101844.0
2017-06-12 13:30:00,47.09,47.11,47.01,47.02,123050.0,30.8266,30.8397,30.7742,30.7808,123050.0
2017-06-12 13:35:00,47.01,47.02,46.97,47.0,118567.0,30.7742,30.7808,30.748,30.7677,118567.0
2017-06-12 13:40:00,46.99,47.03,46.99,47.01,92195.0,30.7611,30.7873,30.7611,30.7742,92195.0
2017-06-12 13:45:00,47.0,47.05,46.99,47.03,93396.0,30.7677,30.8004,30.7611,30.7873,93396.0
2017-06-12 13:50:00,47.03,47.08,47.03,47.08,110292.0,30.7873,30.82,30.7873,30.82,110292.0
2017-06-12 13:55:00,47.07,47.11,47.03,47.1,119366.0,30.8135,30.8397,30.7873,30.8331,119366.0
2017-06-12 14:00:00,47.1,47.12,47.06,47.12,97268.0,30.8331,30.8462,30.807,30.8462,97268.0
2017-06-12 14:05:00,47.12,47.16,47.1,47.15,90607.0,30.8462,30.8724,30.8331,30.8659,90607.0
2017-06-12 14:10:00,47.15,47.18,47.12,47.17,129110.0,30.8659,30.8855,30.8462,30.879,129110.0
2017-06-12 14:15:00,47.16,47.21,47.16,47.2,105162.0,30.8724,30.9052,30.8724,30.8986,105162.0
2017-06-12 14:20:00,47.19,47.28,47.17,47.24,188890.0,30.8921,30.951,30.879,30.9248,188890.0
2017-06-12 14:25:00,47.24,47.3,47.22,47.29,127721.0,30.9248,30.9641,30.9117,30.9575,127721.0
2017-06-12 14:30:00,47.29,47.33,47.28,47.29,149504.0,30.9575,30.9837,30.951,30.9575,149504.0
2017-06-12 14:35:00,47.28,47.29,47.21,47.23,128599.0,30.951,30.9575,30.9052,30.9182,128599.0
2017-06-12 14:40:00,47.23,47.31,47.22,47.22,169361.0,30.9182,30.9706,30.9117,30.9117,169361.0
2017-06-12 14:45:00,47.22,47.22,47.16,47.19,185470.0,30.9117,30.9117,30.8724,30.8921,185470.0
2017-06-12 14:50:00,47.19,47.22,47.19,47.2,95178.0,30.8921,30.9117,30.8921,30.8986,95178.0
2017-06-12 14:55:00,47.2,47.23,47.17,47.23,130126.0,30.8986,30.9182,30.879,30.9182,130126.0
2017-06-12 15:00:00,47.23,47.28,47.21,47.24,195925.0,30.9182,30.951,30.9052,30.9248,195925.0
2017-06-12 15:05:00,47.23,47.27,47.23,47.24,104785.0,30.9182,30.9444,30.9182,30.9248,104785.0
2017-06-12 15:10:00,47.24,47.28,47.24,47.28,130875.0,30.9248,30.951,30.9248,30.951,130875.0
2017-06-12 15:15:00,47.28,47.28,47.25,47.27,101720.0,30.951,30.951,30.9313,30.9444,101720.0
2017-06-12 15:20:00,47.27,47.29,47.22,47.23,160606.0,30.9444,30.9575,30.9117,30.9182,160606.0
2017-06-12 15:25:00,47.23,47.24,47.19,47.22,133147.0,30.9182,30.9248,30.8921,30.9117,133147.0
2017-06-12 15:30:00,47.22,47.22,47.18,47.22,130461.0,30.9117,30.9117,30.8855,30.9117,130461.0
2017-06-12 15:35:00,47.22,47.22,47.16,47.16,179930.0,30.9117,30.9117,30.8724,30.8724,179930.0
2017-06-12 15:40:00,47.16,47.17,47.12,47.14,166049.0,30.8724,30.879,30.8462,30.8593,166049.0
2017-06-12 15:45:00,47.14,47.15,47.11,47.13,299033.0,30.8593,30.8659,30.8397,30.8528,299033.0
2017-06-12 15:50:00,47.13,47.16,47.11,47.16,415392.0,30.8528,30.8724,30.8397,30.8724,415392.0
2017-06-12 15:55:00,47.16,47.2,47.15,47.19,945964.0,30.8724,30.8986,30.8659,30.8921,945964.0
2017-06-13 09:30:00,47.3,47.31,47.0,47.04,405870.0,30.9641,30.9706,30.7677,30.7939,405870.0
2017-06-13 09:35:00,47.04,47.06,46.96,47.0,150619.0,30.7939,30.807,30.7415,30.7677,150619.0
2017-06-13 09:40:00,47.0,47.1,46.95,46.98,200514.0,30.7677,30.8331,30.7349,30.7546,200514.0
2017-06-13 09:45:00,46.98,46.98,46.83,46.84,282048.0,30.7546,30.7546,30.6564,30.6629,282048.0
2017-06-13 09:50:00,46.83,46.84,46.71,46.71,266095.0,30.6564,30.6629,30.5778,30.5778,266095.0
2017-06-13 09:55:00,46.71,46.79,46.69,46.73,398108.0,30.5778,30.6302,30.5647,30.5909,398108.0
2017-06-13 10:00:00,46.73,46.77,46.7,46.71,141652.0,30.5909,30.6171,30.5713,30.5778,141652.0
2017-06-13 10:05:00,46.7,46.76,46.69,46.71,119542.0,30.5713,30.6106,30.5647,30.5778,119542.0
2017-06-13 10:10:00,46.71,46.72,46.66,46.67,253365.0,30.5778,30.5844,30.5451,30.5516,253365.0
2017-06-13 10:15:00,46.68,46.71,46.66,46.7,135852.0,30.5582,30.5778,30.5451,30.5713,135852.0
2017-06-13 10:20:00,46.7,46.73,46.67,46.7,115855.0,30.5713,30.5909,30.5516,30.5713,115855.0
2017-06-13 10:25:00,46.71,46.79,46.7,46.74,91519.0,30.5778,30.6302,30.5713,30.5975,91519.0
2017-06-13 10:30:00,46.75,46.82,46.72,46.82,258115.0,30.604,30.6498,30.5844,30.6498,258115.0
2017-06-13 10:35:00,46.82,46.88,46.81,46.82,156711.0,30.6498,30.6891,30.6433,30.6498,156711.0
2017-06-13 10:40:00,46.82,46.82,46.76,46.77,123985.0,30.6498,30.6498,30.6106,30.6171,123985.0
2017-06-13 10:45:00,46.77,46.82,46.75,46.76,112100.0,30.6171,30.6498,30.604,30.6106,112100.0
2017-06-13 10:50:00,46.76,46.88,46.75,46.85,208700.0,30.6106,30.6891,30.604,30.6695,208700.0
2017-06-13 10:55:00,46.85,46.87,46.79,46.79,108259.0,30.6695,30.6826,30.6302,30.6302,108259.0
2017-06-13 11:00:00,46.8,46.8,46.71,46.72,144384.0,30.6368,30.6368,30.5778,30.5844,144384.0
2017-06-13 11:05:00,46.72,46.75,46.7,46.75,121321.0,30.5844,30.604,30.5713,30.604,121321.0
2017-06-13 11:10:00,46.75,46.76,46.7,46.71,82127.0,30.604,30.6106,30.5713,30.5778,82127.0
2017-06-13 11:15:00,46.71,46.74,46.68,46.68,89893.0,30.5778,30.5975,30.5582,30.5582,89893.0
2017-06-13 11:20:00,46.69,46.73,46.66,46.7,161887.0,30.5647,30.5909,30.5451,30.5713,161887.0
2017-06-13 11:25:00,46.7,46.71,46.66,46.69,114375.0,30.5713,30.5778,30.5451,30.5647,114375.0
2017-06-13 11:30:00,46.69,46.7,46.66,46.69,73592.0,30.5647,30.5713,30.5451,30.5647,73592.0
2017-06-13 11:35:00,46.69,46.72,46.66,46.66,157115.0,30.5647,30.5844,30.5451,30.5451,157115.0
2017-06-13 11:40:00,46.66,46.68,46.62,46.66,171527.0,30.5451,30.5582,30.5189,30.5451,171527.0
2017-06-13 11:45:00,46.66,46.68,46.65,46.65,103377.0,30.5451,30.5582,30.5386,30.5386,103377.0
2017-06-13 11:50:00,46.66,46.66,46.62,46.62,73030.0,30.5451,30.5451,30.5189,30.5189,73030.0
2017-06-13 11:55:00,46.62,46.64,46.58,46.63,106633.0,30.5189,30.532,30.4927,30.5255,106633.0
2017-06-13 12:00:00,46.63,46.64,46.59,46.59,50274.0,30.5255,30.532,30.4993,30.4993,50274.0
2017-06-13 12:05:00,46.6,46.6,46.54,46.57,159244.0,30.5058,30.5058,30.4665,30.4862,159244.0
2017-06-13 12:10:00,46.57,46.63,46.55,46.63,100408.0,30.4862,30.5255,30.4731,30.5255,100408.0
2017-06-13 12:15:00,46.63,46.7,46.62,46.68,126680.0,30.5255,30.5713,30.5189,30.5582,126680.0
2017-06-13 12:20:00,46.68,46.68,46.66,46.66,75982.0,30.5582,30.5582,30.5451,30.5451,75982.0
2017-06-13 12:25:00,46.66,46.67,46.66,46.66,32531.0,30.5451,30.5516,30.5451,30.5451,32531.0
2017-06-13 12:30:00,46.66,46.71,46.66,46.67,99974.0,30.5451,30.5778,30.5451,30.5516,99974.0
2017-06-13 12:35:00,46.67,46.68,46.64,46.64,118736.0,30.5516,30.5582,30.532,30.532,118736.0
2017-06-13 12:40:00,46.65,46.68,46.62,46.65,78878.0,30.5386,30.5582,30.5189,30.5386,78878.0
2017-06-13 12:45:00,46.66,46.66,46.64,46.65,67649.0,30.5451,30.5451,30.532,30.5386,67649.0
2017-06-13 12:50:00,46.65,46.65,46.6,46.6,69960.0,30.5386,30.5386,30.5058,30.5058,69960.0
2017-06-13 12:55:00,46.61,46.62,46.57,46.58,100924.0,30.5124,30.5189,30.4862,30.4927,100924.0
2017-06-13 13:00:00,46.59,46.61,46.57,46.59,95574.0,30.4993,30.5124,30.4862,30.4993,95574.0
2017-06-13 13:05:00,46.58,46.6,46.54,46.59,125456.0,30.4927,30.5058,30.4665,30.4993,125456.0
2017-06-13 13:10:00,46.59,46.61,46.56,46.59,96123.0,30.4993,30.5124,30.4796,30.4993,96123.0
2017-06-13 13:15:00,46.59,46.59,46.52,46.53,106392.0,30.4993,30.4993,30.4535,30.46,106392.0
2017-06-13 13:20:00,46.53,46.54,46.5,46.5,184362.0,30.46,30.4665,30.4404,30.4404,184362.0
2017-06-13 13:25:00,46.51,46.54,46.5,46.51,165469.0,30.4469,30.4665,30.4404,30.4469,165469.0
2017-06-13 13:30:00,46.52,46.54,46.5,46.51,112471.0,30.4535,30.4665,30.4404,30.4469,112471.0
2017-06-13 13:35:00,46.51,46.55,46.51,46.55,95881.0,30.4469,30.4731,30.4469,30.4731,95881.0
2017-06-13 13:40:00,46.55,46.55,46.51,46.52,214487.0,30.4731,30.4731,30.4469,30.4535,214487.0
2017-06-13 13:45:00,46.51,46.53,46.5,46.52,91636.0,30.4469,30.46,30.4404,30.4535,91636.0
2017-06-13 13:50:00,46.52,46.52,46.51,46.52,58294.0,30.4535,30.4535,30.4469,30.4535,58294.0
2017-06-13 13:55:00,46.52,46.52,46.5,46.51,91464.0,30.4535,30.4535,30.4404,30.4469,91464.0
2017-06-13 14:00:00,46.5,46.54,46.5,46.52,135662.0,30.4404,30.4665,30.4404,30.4535,135662.0
2017-06-13 14:05:00,46.51,46.52,46.48,46.51,190530.0,30.4469,30.4535,30.4273,30.4469,190530.0
2017-06-13 14:10:00,46.51,46.55,46.49,46.55,124505.0,30.4469,30.4731,30.4338,30.4731,124505.0
2017-06-13 14:15:00,46.55,46.59,46.54,46.57,114056.0,30.4731,30.4993,30.4665,30.4862,114056.0
2017-06-13 14:20:00,46.57,46.58,46.54,46.54,121663.0,30.4862,30.4927,30.4665,30.4665,121663.0
2017-06-13 14:25:00,46.55,46.55,46.51,46.52,86256.0,30.4731,30.4731,30.4469,30.4535,86256.0
2017-06-13 14:30:00,46.52,46.52,46.47,46.51,159179.0,30.4535,30.4535,30.4207,30.4469,159179.0
2017-06-13 14:35:00,46.51,46.51,46.5,46.51,74977.0,30.4469,30.4469,30.4404,30.4469,74977.0
2017-06-13 14:40:00,46.51,46.56,46.5,46.55,91927.0,30.4469,30.4796,30.4404,30.4731,91927.0
2017-06-13 14:45:00,46.55,46.55,46.53,46.54,50021.0,30.4731,30.4731,30.46,30.4665,50021.0
2017-06-13 14:50:00,46.53,46.54,46.52,46.53,185973.0,30.46,30.4665,30.4535,30.46,185973.0
2017-06-13 14:55:00,46.53,46.54,46.51,46.52,96087.0,30.46,30.4665,30.4469,30.4535,96087.0
2017-06-13 15:00:00,46.51,46.52,46.48,46.48,101373.0,30.4469,30.4535,30.4273,30.4273,101373.0
2017-06-13 15:05:00,46.48,46.49,46.46,46.46,167940.0,30.4273,30.4338,30.4142,30.4142,167940.0
2017-06-13 15:10:00,46.47,46.51,46.45,46.48,210861.0,30.4207,30.4469,30.4076,30.4273,210861.0
2017-06-13 15:15:00,46.49,46.49,46.46,46.47,94441.0,30.4338,30.4338,30.4142,30.4207,94441.0
2017-06-13 15:20:00,46.48,46.48,46.41,46.44,236178.0,30.4273,30.4273,30.3814,30.4011,236178.0
2017-06-13 15:25:00,46.44,46.45,46.4,46.44,128406.0,30.4011,30.4076,30.3749,30.4011,128406.0
2017-06-13 15:30:00,46.44,46.44,46.42,46.43,136514.0,30.4011,30.4011,30.388,30.3945,136514.0
2017-06-13 15:35:00,46.43,46.43,46.41,46.41,179984.0,30.3945,30.3945,30.3814,30.3814,179984.0
2017-06-13 15:40:00,46.41,46.42,46.41,46.42,128390.0,30.3814,30.388,30.3814,30.388,128390.0
2017-06-13 15:45:00,46.41,46.44,46.41,46.42,286149.0,30.3814,30.4011,30.3814,30.388,286149.0
2017-06-13 15:50:00,46.43,46.46,46.42,46.46,378038.0,30.3945,30.4142,30.388,30.4142,378038.0
2017-06-13 15:55:00,46.46,46.47,46.43,46.45,825447.0,30.4142,30.4207,30.3945,30.4076,825447.0
2017-06-14 09:30:00,46.63,46.64,46.44,46.48,382301.0,30.5255,30.532,30.4011,30.4273,382301.0
2017-06-14 09:35:00,46.49,46.52,46.44,46.51,255905.0,30.4338,30.4535,30.4011,30.4469,255905.0
2017-06-14 09:40:00,46.51,46.56,46.51,46.54,99930.0,30.4469,30.4796,30.4469,30.4665,99930.0
2017-06-14 09:45:00,46.54,46.56,46.45,46.5,125368.0,30.4665,30.4796,30.4076,30.4404,125368.0
2017-06-14 09:50:00,46.5,46.57,46.49,46.55,78336.0,30.4404,30.4862,30.4338,30.4731,78336.0
2017-06-14 09:55:00,46.55,46.56,46.48,46.51,99234.0,30.4731,30.4796,30.4273,30.4469,99234.0
2017-06-14 10:00:00,46.51,46.51,46.43,46.46,113339.0,30.4469,30.4469,30.3945,30.4142,113339.0
2017-06-14 10:05:00,46.46,46.48,46.44,46.48,87705.0,30.4142,30.4273,30.4011,30.4273,87705.0
2017-06-14 10:10:00,46.48,46.54,46.44,46.53,81864.0,30.4273,30.4665,30.4011,30.46,81864.0
2017-06-14 10:15:00,46.54,46.6,46.52,46.6,93553.0,30.4665,30.5058,30.4535,30.5058,93553.0
2017-06-14 10:20:00,46.59,46.6,46.52,46.54,70877.0,30.4993,30.5058,30.4535,30.4665,70877.0
2017-06-14 10:25:00,46.54,46.55,46.51,46.53,55914.0,30.4665,30.4731,30.4469,30.46,55914.0
2017-06-14 10:30:00,46.52,46.54,46.51,46.52,48433.0,30.4535,30.4665,30.4469,30.4535,48433.0
2017-06-14 10:35:00,46.52,46.55,46.51,46.51,54634.0,30.4535,30.4731,30.4469,30.4469,54634.0
2017-06-14 10:40:00,46.51,46.52,46.46,46.47,76610.0,30.4469,30.4535,30.4142,30.4207,76610.0
2017-06-14 10:45:00,46.46,46.48,46.43,46.46,99010.0,30.4142,30.4273,30.3945,30.4142,99010.0
2017-06-14 10:50:00,46.46,46.47,46.43,46.44,40846.0,30.4142,30.4207,30.3945,30.4011,40846.0
2017-06-14 10:55:00,46.43,46.46,46.41,46.44,71670.0,30.3945,30.4142,30.3814,30.4011,71670.0
2017-06-14 11:00:00,46.45,46.5,46.44,46.46,84378.0,30.4076,30.4404,30.4011,30.4142,84378.0
2017-06-14 11:05:00,46.46,46.5,46.44,46.49,69792.0,30.4142,30.4404,30.4011,30.4338,69792.0
2017-06-14 11:10:00,46.48,46.53,46.48,46.53,87910.0,30.4273,30.46,30.4273,30.46,87910.0
2017-06-14 11:15:00,46.52,46.57,46.51,46.57,86398.0,30.4535,30.4862,30.4469,30.4862,86398.0
2017-06-14 11:20:00,46.57,46.6,46.56,46.58,128629.0,30.4862,30.5058,30.4796,30.4927,128629.0
2017-06-14 11:25:00,46.59,46.62,46.58,46.61,114254.0,30.4993,30.5189,30.4927,30.5124,114254.0
2017-06-14 11:30:00,46.61,46.65,46.6,46.61,134278.0,30.5124,30.5386,30.5058,30.5124,134278.0
2017-06-14 11:35:00,46.62,46.63,46.59,46.59,73267.0,30.5189,30.5255,30.4993,30.4993,73267.0
2017-06-14 11:40:00,46.59,46.62,46.59,46.59,82500.0,30.4993,30.5189,30.4993,30.4993,82500.0
2017-06-14 11:45:00,46.59,46.61,46.59,46.6,58590.0,30.4993,30.5124,30.4993,30.5058,58590.0
2017-06-14 11:50:00,46.59,46.6,46.54,46.56,84615.0,30.4993,30.5058,30.4665,30.4796,84615.0
2017-06-14 11:55:00,46.55,46.59,46.55,46.59,55196.0,30.4731,30.4993,30.4731,30.4993,55196.0
2017-06-14 12:00:00,46.59,46.61,46.58,46.61,70335.0,30.4993,30.5124,30.4927,30.5124,70335.0
2017-06-14 12:05:00,46.61,46.63,46.58,46.61,86884.0,30.5124,30.5255,30.4927,30.5124,86884.0
2017-06-14 12:10:00,46.62,46.63,46.58,46.62,72051.0,30.5189,30.5255,30.4927,30.5189,72051.0
2017-06-14 12:15:00,46.61,46.62,46.58,46.6,58918.0,30.5124,30.5189,30.4927,30.5058,58918.0
2017-06-14 12:20:00,46.59,46.62,46.58,46.59,61708.0,30.4993,30.5189,30.4927,30.4993,61708.0
2017-06-14 12:25:00,46.59,46.6,46.59,46.59,35220.0,30.4993,30.5058,30.4993,30.4993,35220.0
2017-06-14 12:30:00,46.6,46.61,46.58,46.59,72847.0,30.5058,30.5124,30.4927,30.4993,72847.0
2017-06-14 12:35:00,46.58,46.6,46.58,46.6,37396.0,30.4927,30.5058,30.4927,30.5058,37396.0
2017-06-14 12:40:00,46.59,46.6,46.58,46.59,51567.0,30.4993,30.5058,30.4927,30.4993,51567.0
2017-06-14 12:45:00,46.59,46.59,46.58,46.59,39642.0,30.4993,30.4993,30.4927,30.4993,39642.0
2017-06-14 12:50:00,46.59,46.63,46.58,46.61,91626.0,30.4993,30.5255,30.4927,30.5124,91626.0
2017-06-14 12:55:00,46.61,46.62,46.6,46.61,34137.0,30.5124,30.5189,30.5058,30.5124,34137.0
2017-06-14 13:00:00,46.61,46.62,46.6,46.6,79080.0,30.5124,30.5189,30.5058,30.5058,79080.0
2017-06-14 13:05:00,46.6,46.61,46.6,46.6,59468.0,30.5058,30.5124,30.5058,30.5058,59468.0
2017-06-14 13:10:00,46.6,46.63,46.59,46.63,90871.0,30.5058,30.5255,30.4993,30.5255,90871.0
2017-06-14 13:15:00,46.63,46.63,46.59,46.62,73343.0,30.5255,30.5255,30.4993,30.5189,73343.0
2017-06-14 13:20:00,46.62,46.62,46.57,46.58,209307.0,30.5189,30.5189,30.4862,30.4927,209307.0
2017-06-14 13:25:00,46.57,46.57,46.55,46.57,35868.0,30.4862,30.4862,30.4731,30.4862,35868.0
2017-06-14 13:30:00,46.57,46.58,46.54,46.56,87107.0,30.4862,30.4927,30.4665,30.4796,87107.0
2017-06-14 13:35:00,46.57,46.57,46.54,46.57,137934.0,30.4862,30.4862,30.4665,30.4862,137934.0
2017-06-14 13:40:00,46.57,46.57,46.54,46.55,65188.0,30.4862,30.4862,30.4665,30.4731,65188.0
2017-06-14 13:45:00,46.54,46.55,46.52,46.54,60525.0,30.4665,30.4731,30.4535,30.4665,60525.0
2017-06-14 13:50:00,46.54,46.55,46.53,46.54,39999.0,30.4665,30.4731,30.46,30.4665,39999.0
2017-06-14 13:55:00,46.54,46.54,46.52,46.53,44998.0,30.4665,30.4665,30.4535,30.46,44998.0
2017-06-14 14:00:00,46.53,46.57,46.45,46.54,82007.0,30.46,30.4862,30.4076,30.4665,82007.0
2017-06-14 14:05:00,46.54,46.58,46.54,46.56,50187.0,30.4665,30.4927,30.4665,30.4796,50187.0
2017-06-14 14:10:00,46.55,46.58,46.54,46.57,56050.0,30.4731,30.4927,30.4665,30.4862,56050.0
2017-06-14 14:15:00,46.58,46.58,46.5,46.52,87292.0,30.4927,30.4927,30.4404,30.4535,87292.0
2017-06-14 14:20:00,46.51,46.55,46.49,46.54,54800.0,30.4469,30.4731,30.4338,30.4665,54800.0
2017-06-14 14:25:00,46.54,46.55,46.51,46.52,61082.0,30.4665,30.4731,30.4469,30.4535,61082.0
2017-06-14 14:30:00,46.53,46.55,46.49,46.49,93401.0,30.46,30.4731,30.4338,30.4338,93401.0
2017-06-14 14:35:00,46.48,46.53,46.45,46.52,92164.0,30.4273,30.46,30.4076,30.4535,92164.0
2017-06-14 14:40:00,46.52,46.52,46.41,46.48,210804.0,30.4535,30.4535,30.3814,30.4273,210804.0
2017-06-14 14:45:00,46.48,46.56,46.47,46.51,156312.0,30.4273,30.4796,30.4207,30.4469,156312.0
2017-06-14 14:50:00,46.5,46.54,46.49,46.51,99576.0,30.4404,30.4665,30.4338,30.4469,99576.0
2017-06-14 14:55:00,46.51,46.53,46.49,46.5,50253.0,30.4469,30.46,30.4338,30.4404,50253.0
2017-06-14 15:00:00,46.51,46.53,46.48,46.52,61085.0,30.4469,30.46,30.4273,30.4535,61085.0
2017-06-14 15:05:00,46.51,46.53,46.5,46.52,58640.0,30.4469,30.46,30.4404,30.4535,58640.0
2017-06-14 15:10:00,46.51,46.6,46.51,46.59,128811.0,30.4469,30.5058,30.4469,30.4993,128811.0
2017-06-14 15:15:00,46.59,46.62,46.56,46.62,184318.0,30.4993,30.5189,30.4796,30.5189,184318.0
2017-06-14 15:20:00,46.62,46.65,46.6,46.64,143290.0,30.5189,30.5386,30.5058,30.532,143290.0
2017-06-14 15:25:00,46.64,46.72,46.63,46.67,159407.0,30.532,30.5844,30.5255,30.5516,159407.0
2017-06-14 15:30:00,46.67,46.69,46.61,46.66,145500.0,30.5516,30.5647,30.5124,30.5451,145500.0
2017-06-14 15:35:00,46.66,46.69,46.64,46.69,107037.0,30.5451,30.5647,30.532,30.5647,107037.0
2017-06-14 15:40:00,46.69,46.71,46.68,46.71,111400.0,30.5647,30.5778,30.5582,30.5778,111400.0
2017-06-14 15:45:00,46.7,46.73,46.69,46.73,198123.0,30.5713,30.5909,30.5647,30.5909,198123.0
2017-06-14 15:50:00,46.73,46.78,46.72,46.77,261500.0,30.5909,30.6237,30.5844,30.6171,261500.0
2017-06-14 15:55:00,46.77,46.77,46.67,46.7,625254.0,30.6171,30.6171,30.5516,30.5713,625254.0
2017-06-15 09:30:00,46.58,46.74,46.58,46.73,385370.0,30.4927,30.5975,30.4927,30.5909,385370.0
2017-06-15 09:35:00,46.74,46.76,46.53,46.55,254685.0,30.5975,30.6106,30.46,30.4731,254685.0
2017-06-15 09:40:00,46.56,46.58,46.5,46.52,197949.0,30.4796,30.4927,30.4404,30.4535,197949.0
2017-06-15 09:45:00,46.51,46.61,46.51,46.59,124689.0,30.4469,30.5124,30.4469,30.4993,124689.0
2017-06-15 09:50:00,46.59,46.61,46.49,46.51,158267.0,30.4993,30.5124,30.4338,30.4469,158267.0
2017-06-15 09:55:00,46.5,46.54,46.49,46.53,160904.0,30.4404,30.4665,30.4338,30.46,160904.0
2017-06-15 10:00:00,46.54,46.64,46.53,46.61,110258.0,30.4665,30.532,30.46,30.5124,110258.0
2017-06-15 10:05:00,46.61,46.74,46.59,46.73,129515.0,30.5124,30.5975,30.4993,30.5909,129515.0
2017-06-15 10:10:00,46.73,46.8,46.72,46.75,160214.0,30.5909,30.6368,30.5844,30.604,160214.0
2017-06-15 10:15:00,46.74,46.81,46.74,46.8,222882.0,30.5975,30.6433,30.5975,30.6368,222882.0
2017-06-15 10:20:00,46.81,46.83,46.75,46.82,192920.0,30.6433,30.6564,30.604,30.6498,192920.0
2017-06-15 10:25:00,46.82,46.82,46.74,46.75,159499.0,30.6498,30.6498,30.5975,30.604,159499.0
2017-06-15 10:30:00,46.75,46.78,46.72,46.78,83647.0,30.604,30.6237,30.5844,30.6237,83647.0
2017-06-15 10:35:00,46.78,46.83,46.74,46.74,109935.0,30.6237,30.6564,30.5975,30.5975,109935.0
2017-06-15 10:40:00,46.75,46.75,46.72,46.75,212632.0,30.604,30.604,30.5844,30.604,212632.0
2017-06-15 10:45:00,46.75,46.75,46.65,46.65,130249.0,30.604,30.604,30.5386,30.5386,130249.0
2017-06-15 10:50:00,46.66,46.7,46.65,46.69,74392.0,30.5451,30.5713,30.5386,30.5647,74392.0
2017-06-15 10:55:00,46.69,46.71,46.67,46.7,87693.0,30.5647,30.5778,30.5516,30.5713,87693.0
2017-06-15 11:00:00,46.71,46.73,46.67,46.7,114449.0,30.5778,30.5909,30.5516,30.5713,114449.0
2017-06-15 11:05:00,46.71,46.71,46.68,46.7,45152.0,30.5778,30.5778,30.5582,30.5713,45152.0
2017-06-15 11:10:00,46.71,46.73,46.67,46.68,72054.0,30.5778,30.5909,30.5516,30.5582,72054.0
2017-06-15 11:15:00,46.69,46.7,46.67,46.68,60884.0,30.5647,30.5713,30.5516,30.5582,60884.0
2017-06-15 11:20:00,46.68,46.7,46.67,46.69,91077.0,30.5582,30.5713,30.5516,30.5647,91077.0
2017-06-15 11:25:00,46.69,46.73,46.67,46.73,122963.0,30.5647,30.5909,30.5516,30.5909,122963.0
2017-06-15 11:30:00,46.73,46.73,46.58,46.58,141015.0,30.5909,30.5909,30.4927,30.4927,141015.0
2017-06-15 11:35:00,46.58,46.58,46.49,46.51,146415.0,30.4927,30.4927,30.4338,30.4469,146415.0
2017-06-15 11:40:00,46.51,46.55,46.51,46.54,70935.0,30.4469,30.4731,30.4469,30.4665,70935.0
2017-06-15 11:45:00,46.54,46.6,46.53,46.59,91099.0,30.4665,30.5058,30.46,30.4993,91099.0
2017-06-15 11:50:00,46.59,46.59,46.55,46.58,63892.0,30.4993,30.4993,30.4731,30.4927,63892.0
2017-06-15 11:55:00,46.58,46.59,46.56,46.57,51189.0,30.4927,30.4993,30.4796,30.4862,51189.0
2017-06-15 12:00:00,46.57,46.58,46.53,46.54,44638.0,30.4862,30.4927,30.46,30.4665,44638.0
2017-06-15 12:05:00,46.55,46.55,46.52,46.54,43687.0,30.4731,30.4731,30.4535,30.4665,43687.0
2017-06-15 12:10:00,46.54,46.58,46.53,46.58,56044.0,30.4665,30.4927,30.46,30.4927,56044.0
2017-06-15 12:15:00,46.57,46.59,46.56,46.57,67366.0,30.4862,30.4993,30.4796,30.4862,67366.0
2017-06-15 12:20:00,46.57,46.57,46.55,46.57,43655.0,30.4862,30.4862,30.4731,30.4862,43655.0
2017-06-15 12:25:00,46.57,46.59,46.55,46.58,105407.0,30.4862,30.4993,30.4731,30.4927,105407.0
2017-06-15 12:30:00,46.58,46.6,46.56,46.57,143274.0,30.4927,30.5058,30.4796,30.4862,143274.0
2017-06-15 12:35:00,46.57,46.57,46.54,46.55,64825.0,30.4862,30.4862,30.4665,30.4731,64825.0
2017-06-15 12:40:00,46.55,46.62,46.55,46.6,44013.0,30.4731,30.5189,30.4731,30.5058,44013.0
2017-06-15 12:45:00,46.6,46.65,46.6,46.64,46548.0,30.5058,30.5386,30.5058,30.532,46548.0
2017-06-15 12:50:00,46.64,46.66,46.62,46.64,35526.0,30.532,30.5451,30.5189,30.532,35526.0
2017-06-15 12:55:00,46.64,46.66,46.62,46.66,35742.0,30.532,30.5451,30.5189,30.5451,35742.0
2017-06-15 13:00:00,46.66,46.69,46.65,46.68,52793.0,30.5451,30.5647,30.5386,30.5582,52793.0
2017-06-15 13:05:00,46.68,46.71,46.66,46.69,88063.0,30.5582,30.5778,30.5451,30.5647,88063.0
2017-06-15 13:10:00,46.7,46.71,46.66,46.69,64185.0,30.5713,30.5778,30.5451,30.5647,64185.0
2017-06-15 13:15:00,46.68,46.69,46.65,46.67,51628.0,30.5582,30.5647,30.5386,30.5516,51628.0
2017-06-15 13:20:00,46.66,46.67,46.63,46.66,46539.0,30.5451,30.5516,30.5255,30.5451,46539.0
2017-06-15 13:25:00,46.66,46.7,46.66,46.67,71663.0,30.5451,30.5713,30.5451,30.5516,71663.0
2017-06-15 13:30:00,46.68,46.7,46.66,46.67,59371.0,30.5582,30.5713,30.5451,30.5516,59371.0
2017-06-15 13:35:00,46.68,46.68,46.63,46.64,72880.0,30.5582,30.5582,30.5255,30.532,72880.0
2017-06-15 13:40:00,46.65,46.65,46.63,46.64,30844.0,30.5386,30.5386,30.5255,30.532,30844.0
2017-06-15 13:45:00,46.63,46.7,46.63,46.68,87013.0,30.5255,30.5713,30.5255,30.5582,87013.0
2017-06-15 13:50:00,46.69,46.72,46.67,46.71,41961.0,30.5647,30.5844,30.5516,30.5778,41961.0
2017-06-15 13:55:00,46.71,46.73,46.69,46.7,106545.0,30.5778,30.5909,30.5647,30.5713,106545.0
2017-06-15 14:00:00,46.7,46.7,46.63,46.66,110746.0,30.5713,30.5713,30.5255,30.5451,110746.0
2017-06-15 14:05:00,46.66,46.67,46.6,46.61,113564.0,30.5451,30.5516,30.5058,30.5124,113564.0
2017-06-15 14:10:00,46.62,46.62,46.59,46.59,37848.0,30.5189,30.5189,30.4993,30.4993,37848.0
2017-06-15 14:15:00,46.59,46.62,46.59,46.62,69014.0,30.4993,30.5189,30.4993,30.5189,69014.0
2017-06-15 14:20:00,46.62,46.64,46.58,46.59,82863.0,30.5189,30.532,30.4927,30.4993,82863.0
2017-06-15 14:25:00,46.59,46.59,46.54,46.54,92478.0,30.4993,30.4993,30.4665,30.4665,92478.0
2017-06-15 14:30:00,46.55,46.56,46.54,46.56,67224.0,30.4731,30.4796,30.4665,30.4796,67224.0
2017-06-15 14:35:00,46.56,46.64,46.55,46.63,87394.0,30.4796,30.532,30.4731,30.5255,87394.0
2017-06-15 14:40:00,46.64,46.64,46.6,46.61,69336.0,30.532,30.532,30.5058,30.5124,69336.0
2017-06-15 14:45:00,46.61,46.65,46.61,46.61,70490.0,30.5124,30.5386,30.5124,30.5124,70490.0
2017-06-15 14:50:00,46.62,46.64,46.61,46.64,80451.0,30.5189,30.532,30.5124,30.532,80451.0
2017-06-15 14:55:00,46.64,46.65,46.6,46.62,60884.0,30.532,30.5386,30.5058,30.5189,60884.0
2017-06-15 15:00:00,46.62,46.62,46.59,46.6,61614.0,30.5189,30.5189,30.4993,30.5058,61614.0
2017-06-15 15:05:00,46.6,46.63,46.59,46.61,117191.0,30.5058,30.5255,30.4993,30.5124,117191.0
2017-06-15 15:10:00,46.62,46.62,46.57,46.59,62213.0,30.5189,30.5189,30.4862,30.4993,62213.0
2017-06-15 15:15:00,46.59,46.6,46.55,46.56,119903.0,30.4993,30.5058,30.4731,30.4796,119903.0
2017-06-15 15:20:00,46.55,46.58,46.55,46.58,91791.0,30.4731,30.4927,30.4731,30.4927,91791.0
2017-06-15 15:25:00,46.58,46.6,46.57,46.59,84883.0,30.4927,30.5058,30.4862,30.4993,84883.0
2017-06-15 15:30:00,46.59,46.61,46.58,46.59,127680.0,30.4993,30.5124,30.4927,30.4993,127680.0
2017-06-15 15:35:00,46.59,46.6,46.57,46.57,98009.0,30.4993,30.5058,30.4862,30.4862,98009.0
2017-06-15 15:40:00,46.58,46.6,46.55,46.59,182387.0,30.4927,30.5058,30.4731,30.4993,182387.0
2017-06-15 15:45:00,46.59,46.6,46.58,46.59,211751.0,30.4993,30.5058,30.4927,30.4993,211751.0
2017-06-15 15:50:00,46.59,46.6,46.56,46.57,214459.0,30.4993,30.5058,30.4796,30.4862,214459.0
2017-06-15 15:55:00,46.56,46.64,46.56,46.63,475563.0,30.4796,30.532,30.4796,30.5255,475563.0
2017-06-16 09:30:00,46.85,47.0,46.85,46.94,3046603.0,30.6695,30.7677,30.6695,30.7284,3046603.0
2017-06-16 09:35:00,46.93,46.93,46.73,46.75,174578.0,30.7219,30.7219,30.5909,30.604,174578.0
2017-06-16 09:40:00,46.75,46.77,46.6,46.64,101373.0,30.604,30.6171,30.5058,30.532,101373.0
2017-06-16 09:45:00,46.64,46.65,46.58,46.58,93199.0,30.532,30.5386,30.4927,30.4927,93199.0
2017-06-16 09:50:00,46.58,46.59,46.55,46.57,121902.0,30.4927,30.4993,30.4731,30.4862,121902.0
2017-06-16 09:55:00,46.57,46.6,46.54,46.58,152260.0,30.4862,30.5058,30.4665,30.4927,152260.0
2017-06-16 10:00:00,46.59,46.61,46.55,46.58,73818.0,30.4993,30.5124,30.4731,30.4927,73818.0
2017-06-16 10:05:00,46.58,46.61,46.55,46.59,80381.0,30.4927,30.5124,30.4731,30.4993,80381.0
2017-06-16 10:10:00,46.59,46.64,46.59,46.62,50741.0,30.4993,30.532,30.4993,30.5189,50741.0
2017-06-16 10:15:00,46.62,46.64,46.58,46.62,82265.0,30.5189,30.532,30.4927,30.5189,82265.0
2017-06-16 10:20:00,46.62,46.66,46.61,46.61,58506.0,30.5189,30.5451,30.5124,30.5124,58506.0
2017-06-16 10:25:00,46.61,46.62,46.55,46.55,80799.0,30.5124,30.5189,30.4731,30.4731,80799.0
2017-06-16 10:30:00,46.55,46.56,46.5,46.51,116025.0,30.4731,30.4796,30.4404,30.4469,116025.0
2017-06-16 10:35:00,46.5,46.52,46.42,46.45,174258.0,30.4404,30.4535,30.388,30.4076,174258.0
2017-06-16 10:40:00,46.46,46.49,46.45,46.45,84714.0,30.4142,30.4338,30.4076,30.4076,84714.0
2017-06-16 10:45:00,46.45,46.46,46.41,46.41,101820.0,30.4076,30.4142,30.3814,30.3814,101820.0
2017-06-16 10:50:00,46.42,46.47,46.4,46.46,114980.0,30.388,30.4207,30.3749,30.4142,114980.0
2017-06-16 10:55:00,46.47,46.47,46.43,46.43,175311.0,30.4207,30.4207,30.3945,30.3945,175311.0
2017-06-16 11:00:00,46.43,46.48,46.42,46.47,66021.0,30.3945,30.4273,30.388,30.4207,66021.0
2017-06-16 11:05:00,46.47,46.52,46.45,46.51,69542.0,30.4207,30.4535,30.4076,30.4469,69542.0
2017-06-16 11:10:00,46.5,46.59,46.49,46.56,108662.0,30.4404,30.4993,30.4338,30.4796,108662.0
2017-06-16 11:15:00,46.56,46.58,46.54,46.57,43687.0,30.4796,30.4927,30.4665,30.4862,43687.0
2017-06-16 11:20:00,46.57,46.58,46.55,46.57,53366.0,30.4862,30.4927,30.4731,30.4862,53366.0
2017-06-16 11:25:00,46.56,46.57,46.5,46.52,115856.0,30.4796,30.4862,30.4404,30.4535,115856.0
2017-06-16 11:30:00,46.53,46.57,46.52,46.56,52372.0,30.46,30.4862,30.4535,30.4796,52372.0
2017-06-16 11:35:00,46.57,46.57,46.51,46.51,92602.0,30.4862,30.4862,30.4469,30.4469,92602.0
2017-06-16 11:40:00,46.51,46.52,46.48,46.48,156955.0,30.4469,30.4535,30.4273,30.4273,156955.0
2017-06-16 11:45:00,46.48,46.5,46.48,46.5,40639.0,30.4273,30.4404,30.4273,30.4404,40639.0
2017-06-16 11:50:00,46.5,46.52,46.49,46.5,43977.0,30.4404,30.4535,30.4338,30.4404,43977.0
2017-06-16 11:55:00,46.5,46.53,46.49,46.52,37592.0,30.4404,30.46,30.4338,30.4535,37592.0
2017-06-16 12:00:00,46.52,46.56,46.52,46.55,47505.0,30.4535,30.4796,30.4535,30.4731,47505.0
2017-06-16 12:05:00,46.55,46.56,46.53,46.53,48269.0,30.4731,30.4796,30.46,30.46,48269.0
2017-06-16 12:10:00,46.54,46.57,46.53,46.57,63159.0,30.4665,30.4862,30.46,30.4862,63159.0
2017-06-16 12:15:00,46.56,46.58,46.55,46.58,85482.0,30.4796,30.4927,30.4731,30.4927,85482.0
2017-06-16 12:20:00,46.58,46.58,46.56,46.57,57525.0,30.4927,30.4927,30.4796,30.4862,57525.0
2017-06-16 12:25:00,46.56,46.62,46.55,46.59,95683.0,30.4796,30.5189,30.4731,30.4993,95683.0
2017-06-16 12:30:00,46.59,46.6,46.57,46.58,27989.0,30.4993,30.5058,30.4862,30.4927,27989.0
2017-06-16 12:35:00,46.58,46.58,46.53,46.54,45858.0,30.4927,30.4927,30.46,30.4665,45858.0
2017-06-16 12:40:00,46.54,46.58,46.53,46.57,57196.0,30.4665,30.4927,30.46,30.4862,57196.0
2017-06-16 12:45:00,46.58,46.58,46.57,46.58,35098.0,30.4927,30.4927,30.4862,30.4927,35098.0
2017-06-16 12:50:00,46.58,46.61,46.57,46.6,65815.0,30.4927,30.5124,30.4862,30.5058,65815.0
2017-06-16 12:55:00,46.61,46.61,46.58,46.58,27564.0,30.5124,30.5124,30.4927,30.4927,27564.0
2017-06-16 13:00:00,46.58,46.59,46.57,46.58,47129.0,30.4927,30.4993,30.4862,30.4927,47129.0
2017-06-16 13:05:00,46.59,46.59,46.58,46.59,16290.0,30.4993,30.4993,30.4927,30.4993,16290.0
2017-06-16 13:10:00,46.59,46.62,46.58,46.6,77745.0,30.4993,30.5189,30.4927,30.5058,77745.0
2017-06-16 13:15:00,46.59,46.61,46.58,46.59,57055.0,30.4993,30.5124,30.4927,30.4993,57055.0
2017-06-16 13:20:00,46.59,46.6,46.57,46.57,37288.0,30.4993,30.5058,30.4862,30.4862,37288.0
2017-06-16 13:25:00,46.58,46.59,46.57,46.59,39419.0,30.4927,30.4993,30.4862,30.4993,39419.0
2017-06-16 13:30:00,46.58,46.59,46.54,46.56,36100.0,30.4927,30.4993,30.4665,30.4796,36100.0
2017-06-16 13:35:00,46.56,46.58,46.55,46.57,25362.0,30.4796,30.4927,30.4731,30.4862,25362.0
2017-06-16 13:40:00,46.58,46.6,46.57,46.58,31857.0,30.4927,30.5058,30.4862,30.4927,31857.0
2017-06-16 13:45:00,46.58,46.6,46.57,46.59,49666.0,30.4927,30.5058,30.4862,30.4993,49666.0
2017-06-16 13:50:00,46.59,46.59,46.56,46.56,41726.0,30.4993,30.4993,30.4796,30.4796,41726.0
2017-06-16 13:55:00,46.57,46.57,46.54,46.57,45179.0,30.4862,30.4862,30.4665,30.4862,45179.0
2017-06-16 14:00:00,46.57,46.57,46.54,46.55,38466.0,30.4862,30.4862,30.4665,30.4731,38466.0
2017-06-16 14:05:00,46.55,46.58,46.53,46.57,84066.0,30.4731,30.4927,30.46,30.4862,84066.0
2017-06-16 14:10:00,46.57,46.57,46.45,46.48,142922.0,30.4862,30.4862,30.4076,30.4273,142922.0
2017-06-16 14:15:00,46.48,46.48,46.41,46.41,144044.0,30.4273,30.4273,30.3814,30.3814,144044.0
2017-06-16 14:20:00,46.4,46.45,46.38,46.44,138526.0,30.3749,30.4076,30.3618,30.4011,138526.0
2017-06-16 14:25:00,46.45,46.45,46.33,46.37,169815.0,30.4076,30.4076,30.3291,30.3553,169815.0
2017-06-16 14:30:00,46.37,46.4,46.33,46.38,175689.0,30.3553,30.3749,30.3291,30.3618,175689.0
2017-06-16 14:35:00,46.38,46.42,46.37,46.38,193182.0,30.3618,30.388,30.3553,30.3618,193182.0
2017-06-16 14:40:00,46.38,46.42,46.37,46.39,101820.0,30.3618,30.388,30.3553,30.3684,101820.0
2017-06-16 14:45:00,46.39,46.42,46.38,46.4,88247.0,30.3684,30.388,30.3618,30.3749,88247.0
2017-06-16 14:50:00,46.41,46.44,46.37,46.43,92972.0,30.3814,30.4011,30.3553,30.3945,92972.0
2017-06-16 14:55:00,46.43,46.44,46.41,46.43,92160.0,30.3945,30.4011,30.3814,30.3945,92160.0
2017-06-16 15:00:00,46.43,46.45,46.38,46.43,128161.0,30.3945,30.4076,30.3618,30.3945,128161.0
2017-06-16 15:05:00,46.43,46.45,46.42,46.42,52806.0,30.3945,30.4076,30.388,30.388,52806.0
2017-06-16 15:10:00,46.42,46.46,46.42,46.46,127338.0,30.388,30.4142,30.388,30.4142,127338.0
2017-06-16 15:15:00,46.46,46.47,46.44,46.47,79195.0,30.4142,30.4207,30.4011,30.4207,79195.0
2017-06-16 15:20:00,46.47,46.55,46.46,46.54,98539.0,30.4207,30.4731,30.4142,30.4665,98539.0
2017-06-16 15:25:00,46.54,46.57,46.53,46.57,89209.0,30.4665,30.4862,30.46,30.4862,89209.0
2017-06-16 15:30:00,46.56,46.57,46.52,46.53,126780.0,30.4796,30.4862,30.4535,30.46,126780.0
2017-06-16 15:35:00,46.53,46.54,46.49,46.52,161880.0,30.46,30.4665,30.4338,30.4535,161880.0
2017-06-16 15:40:00,46.52,46.57,46.5,46.53,193978.0,30.4535,30.4862,30.4404,30.46,193978.0
2017-06-16 15:45:00,46.54,46.57,46.52,46.54,204392.0,30.4665,30.4862,30.4535,30.4665,204392.0
2017-06-16 15:50:00,46.54,46.56,46.54,46.56,173340.0,30.4665,30.4796,30.4665,30.4796,173340.0
2017-06-16 15:55:00,46.55,46.63,46.46,46.62,987710.0,30.4731,30.5255,30.4142,30.5189,987710.0
2017-06-19 09:30:00,46.54,46.63,46.52,46.54,263122.0,30.4665,30.5255,30.4535,30.4665,263122.0
2017-06-19 09:35:00,46.54,46.54,46.38,46.41,171195.0,30.4665,30.4665,30.3618,30.3814,171195.0
2017-06-19 09:40:00,46.41,46.48,46.4,46.43,116930.0,30.3814,30.4273,30.3749,30.3945,116930.0
2017-06-19 09:45:00,46.42,46.45,46.37,46.44,136237.0,30.388,30.4076,30.3553,30.4011,136237.0
2017-06-19 09:50:00,46.45,46.45,46.35,46.36,112829.0,30.4076,30.4076,30.3422,30.3487,112829.0
2017-06-19 09:55:00,46.36,46.37,46.29,46.35,169096.0,30.3487,30.3553,30.3029,30.3422,169096.0
2017-06-19 10:00:00,46.34,46.43,46.34,46.43,98257.0,30.3356,30.3945,30.3356,30.3945,98257.0
2017-06-19 10:05:00,46.42,46.45,46.4,46.44,173224.0,30.388,30.4076,30.3749,30.4011,173224.0
2017-06-19 10:10:00,46.44,46.46,46.4,46.45,78620.0,30.4011,30.4142,30.3749,30.4076,78620.0
2017-06-19 10:15:00,46.45,46.49,46.41,46.45,107168.0,30.4076,30.4338,30.3814,30.4076,107168.0
2017-06-19 10:20:00,46.45,46.48,46.42,46.45,172118.0,30.4076,30.4273,30.388,30.4076,172118.0
2017-06-19 10:25:00,46.45,46.49,46.41,46.43,167158.0,30.4076,30.4338,30.3814,30.3945,167158.0
2017-06-19 10:30:00,46.44,46.49,46.43,46.46,108898.0,30.4011,30.4338,30.3945,30.4142,108898.0
2017-06-19 10:35:00,46.45,46.49,46.41,46.44,124580.0,30.4076,30.4338,30.3814,30.4011,124580.0
2017-06-19 10:40:00,46.44,46.44,46.39,46.4,91971.0,30.4011,30.4011,30.3684,30.3749,91971.0
2017-06-19 10:45:00,46.41,46.47,46.4,46.42,80834.0,30.3814,30.4207,30.3749,30.388,80834.0
2017-06-19 10:50:00,46.43,46.46,46.41,46.42,96885.0,30.3945,30.4142,30.3814,30.388,96885.0
2017-06-19 10:55:00,46.43,46.47,46.4,46.43,103910.0,30.3945,30.4207,30.3749,30.3945,103910.0
2017-06-19 11:00:00,46.43,46.47,46.42,46.46,71388.0,30.3945,30.4207,30.388,30.4142,71388.0
2017-06-19 11:05:00,46.46,46.48,46.43,46.43,150667.0,30.4142,30.4273,30.3945,30.3945,150667.0
2017-06-19 11:10:00,46.44,46.44,46.39,46.41,119693.0,30.4011,30.4011,30.3684,30.3814,119693.0
2017-06-19 11:15:00,46.41,46.46,46.39,46.44,131519.0,30.3814,30.4142,30.3684,30.4011,131519.0
2017-06-19 11:20:00,46.44,46.45,46.4,46.41,83676.0,30.4011,30.4076,30.3749,30.3814,83676.0
2017-06-19 11:25:00,46.41,46.43,46.38,46.42,199249.0,30.3814,30.3945,30.3618,30.388,199249.0
2017-06-19 11:30:00,46.42,46.42,46.38,46.41,100725.0,30.388,30.388,30.3618,30.3814,100725.0
2017-06-19 11:35:00,46.41,46.45,46.39,46.42,146583.0,30.3814,30.4076,30.3684,30.388,146583.0
2017-06-19 11:40:00,46.42,46.49,46.42,46.49,100581.0,30.388,30.4338,30.388,30.4338,100581.0
2017-06-19 11:45:00,46.48,46.53,46.48,46.52,112111.0,30.4273,30.46,30.4273,30.4535,112111.0
2017-06-19 11:50:00,46.53,46.53,46.47,46.49,70261.0,30.46,30.46,30.4207,30.4338,70261.0
2017-06-19 11:55:00,46.49,46.51,46.45,46.45,171563.0,30.4338,30.4469,30.4076,30.4076,171563.0
2017-06-19 12:00:00,46.45,46.47,46.4,46.41,165647.0,30.4076,30.4207,30.3749,30.3814,165647.0
2017-06-19 12:05:00,46.4,46.44,46.39,46.44,86272.0,30.3749,30.4011,30.3684,30.4011,86272.0
2017-06-19 12:10:00,46.43,46.47,46.42,46.44,98357.0,30.3945,30.4207,30.388,30.4011,98357.0
2017-06-19 12:15:00,46.45,46.46,46.43,46.46,44285.0,30.4076,30.4142,30.3945,30.4142,44285.0
2017-06-19 12:20:00,46.46,46.47,46.43,46.46,56237.0,30.4142,30.4207,30.3945,30.4142,56237.0
2017-06-19 12:25:00,46.46,46.46,46.43,46.45,36379.0,30.4142,30.4142,30.3945,30.4076,36379.0
2017-06-19 12:30:00,46.45,46.46,46.44,46.45,30578.0,30.4076,30.4142,30.4011,30.4076,30578.0
2017-06-19 12:35:00,46.45,46.45,46.42,46.44,46546.0,30.4076,30.4076,30.388,30.4011,46546.0
2017-06-19 12:40:00,46.44,46.45,46.42,46.44,40822.0,30.4011,30.4076,30.388,30.4011,40822.0
2017-06-19 12:45:00,46.44,46.47,46.41,46.47,181594.0,30.4011,30.4207,30.3814,30.4207,181594.0
2017-06-19 12:50:00,46.47,46.5,46.46,46.5,109322.0,30.4207,30.4404,30.4142,30.4404,109322.0
2017-06-19 12:55:00,46.5,46.51,46.48,46.48,64079.0,30.4404,30.4469,30.4273,30.4273,64079.0
2017-06-19 13:00:00,46.48,46.51,46.46,46.48,63842.0,30.4273,30.4469,30.4142,30.4273,63842.0
2017-06-19 13:05:00,46.49,46.49,46.46,46.47,32362.0,30.4338,30.4338,30.4142,30.4207,32362.0
2017-06-19 13:10:00,46.46,46.47,46.45,46.45,37184.0,30.4142,30.4207,30.4076,30.4076,37184.0
2017-06-19 13:15:00,46.46,46.48,46.44,46.45,132316.0,30.4142,30.4273,30.4011,30.4076,132316.0
2017-06-19 13:20:00,46.45,46.46,46.43,46.43,49922.0,30.4076,30.4142,30.3945,30.3945,49922.0
2017-06-19 13:25:00,46.43,46.44,46.42,46.43,50273.0,30.3945,30.4011,30.388,30.3945,50273.0
2017-06-19 13:30:00,46.43,46.44,46.4,46.4,56819.0,30.3945,30.4011,30.3749,30.3749,56819.0
2017-06-19 13:35:00,46.41,46.42,46.39,46.4,87046.0,30.3814,30.388,30.3684,30.3749,87046.0
2017-06-19 13:40:00,46.39,46.41,46.38,46.39,72441.0,30.3684,30.3814,30.3618,30.3684,72441.0
2017-06-19 13:45:00,46.39,46.39,46.37,46.38,55469.0,30.3684,30.3684,30.3553,30.3618,55469.0
2017-06-19 13:50:00,46.37,46.39,46.37,46.39,47851.0,30.3553,30.3684,30.3553,30.3684,47851.0
2017-06-19 13:55:00,46.39,46.42,46.37,46.41,181070.0,30.3684,30.388,30.3553,30.3814,181070.0
2017-06-19 14:00:00,46.4,46.41,46.36,46.36,86575.0,30.3749,30.3814,30.3487,30.3487,86575.0
2017-06-19 14:05:00,46.37,46.39,46.36,46.39,48243.0,30.3553,30.3684,30.3487,30.3684,48243.0
2017-06-19 14:10:00,46.39,46.4,46.38,46.4,45722.0,30.3684,30.3749,30.3618,30.3749,45722.0
2017-06-19 14:15:00,46.4,46.4,46.39,46.4,56000.0,30.3749,30.3749,30.3684,30.3749,56000.0
2017-06-19 14:20:00,46.4,46.44,46.39,46.41,76863.0,30.3749,30.4011,30.3684,30.3814,76863.0
2017-06-19 14:25:00,46.41,46.42,46.4,46.41,47271.0,30.3814,30.388,30.3749,30.3814,47271.0
2017-06-19 14:30:00,46.42,46.43,46.4,46.4,66607.0,30.388,30.3945,30.3749,30.3749,66607.0
2017-06-19 14:35:00,46.4,46.43,46.4,46.41,80596.0,30.3749,30.3945,30.3749,30.3814,80596.0
2017-06-19 14:40:00,46.42,46.45,46.41,46.45,65192.0,30.388,30.4076,30.3814,30.4076,65192.0
2017-06-19 14:45:00,46.45,46.45,46.44,46.44,55738.0,30.4076,30.4076,30.4011,30.4011,55738.0
2017-06-19 14:50:00,46.44,46.45,46.42,46.45,47680.0,30.4011,30.4076,30.388,30.4076,47680.0
2017-06-19 14:55:00,46.45,46.45,46.42,46.43,64797.0,30.4076,30.4076,30.388,30.3945,64797.0
2017-06-19 15:00:00,46.44,46.47,46.43,46.46,61713.0,30.4011,30.4207,30.3945,30.4142,61713.0
2017-06-19 15:05:00,46.45,46.48,46.45,46.46,74729.0,30.4076,30.4273,30.4076,30.4142,74729.0
2017-06-19 15:10:00,46.46,46.47,46.45,46.46,51222.0,30.4142,30.4207,30.4076,30.4142,51222.0
2017-06-19 15:15:00,46.46,46.48,46.45,46.47,60269.0,30.4142,30.4273,30.4076,30.4207,60269.0
2017-06-19 15:20:00,46.48,46.5,46.47,46.48,113647.0,30.4273,30.4404,30.4207,30.4273,113647.0
2017-06-19 15:25:00,46.48,46.49,46.45,46.47,75288.0,30.4273,30.4338,30.4076,30.4207,75288.0
2017-06-19 15:30:00,46.47,46.48,46.45,46.45,81323.0,30.4207,30.4273,30.4076,30.4076,81323.0
2017-06-19 15:35:00,46.46,46.49,46.41,46.47,199388.0,30.4142,30.4338,30.3814,30.4207,199388.0
2017-06-19 15:40:00,46.47,46.49,46.44,46.47,172969.0,30.4207,30.4338,30.4011,30.4207,172969.0
2017-06-19 15:45:00,46.47,46.49,46.46,46.48,83411.0,30.4207,30.4338,30.4142,30.4273,83411.0
2017-06-19 15:50:00,46.49,46.55,46.48,46.53,202043.0,30.4338,30.4731,30.4273,30.46,202043.0
2017-06-19 15:55:00,46.53,46.57,46.51,46.56,546612.0,30.46,30.4862,30.4469,30.4796,546612.0
2017-06-20 09:30:00,46.4,46.41,46.32,46.34,354225.0,30.3749,30.3814,30.3225,30.3356,354225.0
2017-06-20 09:35:00,46.34,46.34,46.1,46.11,406053.0,30.3356,30.3356,30.1785,30.1851,406053.0
2017-06-20 09:40:00,46.1,46.11,45.96,46.01,578749.0,30.1785,30.1851,30.0869,30.1196,578749.0
2017-06-20 09:45:00,46.0,46.06,45.96,45.97,257529.0,30.113,30.1523,30.0869,30.0934,257529.0
2017-06-20 09:50:00,45.98,45.98,45.87,45.9,232137.0,30.1,30.1,30.0279,30.0476,232137.0
2017-06-20 09:55:00,45.91,45.96,45.9,45.93,243307.0,30.0541,30.0869,30.0476,30.0672,243307.0
2017-06-20 10:00:00,45.94,45.97,45.92,45.96,253703.0,30.0738,30.0934,30.0607,30.0869,253703.0
2017-06-20 10:05:00,45.96,46.02,45.94,46.02,153902.0,30.0869,30.1261,30.0738,30.1261,153902.0
2017-06-20 10:10:00,46.01,46.04,46.01,46.03,101940.0,30.1196,30.1392,30.1196,30.1327,101940.0
2017-06-20 10:15:00,46.03,46.08,46.02,46.06,155588.0,30.1327,30.1654,30.1261,30.1523,155588.0
2017-06-20 10:20:00,46.07,46.08,46.03,46.05,128897.0,30.1589,30.1654,30.1327,30.1458,128897.0
2017-06-20 10:25:00,46.05,46.06,46.01,46.02,121620.0,30.1458,30.1523,30.1196,30.1261,121620.0
2017-06-20 10:30:00,46.02,46.03,45.85,45.87,412199.0,30.1261,30.1327,30.0149,30.0279,412199.0
2017-06-20 10:35:00,45.87,45.91,45.85,45.91,178745.0,30.0279,30.0541,30.0149,30.0541,178745.0
2017-06-20 10:40:00,45.91,45.92,45.87,45.89,105608.0,30.0541,30.0607,30.0279,30.041,105608.0
2017-06-20 10:45:00,45.9,45.94,45.88,45.92,107501.0,30.0476,30.0738,30.0345,30.0607,107501.0
2017-06-20 10:50:00,45.91,45.92,45.86,45.92,102264.0,30.0541,30.0607,30.0214,30.0607,102264.0
2017-06-20 10:55:00,45.91,45.92,45.85,45.86,87888.0,30.0541,30.0607,30.0149,30.0214,87888.0
2017-06-20 11:00:00,45.86,45.91,45.85,45.89,104214.0,30.0214,30.0541,30.0149,30.041,104214.0
2017-06-20 11:05:00,45.88,45.93,45.88,45.93,107477.0,30.0345,30.0672,30.0345,30.0672,107477.0
2017-06-20 11:10:00,45.93,45.93,45.88,45.9,97936.0,30.0672,30.0672,30.0345,30.0476,97936.0
2017-06-20 11:15:00,45.9,45.94,45.88,45.93,102066.0,30.0476,30.0738,30.0345,30.0672,102066.0
2017-06-20 11:20:00,45.93,45.97,45.88,45.91,190223.0,30.0672,30.0934,30.0345,30.0541,190223.0
2017-06-20 11:25:00,45.91,45.91,45.84,45.84,325096.0,30.0541,30.0541,30.0083,30.0083,325096.0
2017-06-20 11:30:00,45.84,45.92,45.83,45.87,183135.0,30.0083,30.0607,30.0018,30.0279,183135.0
2017-06-20 11:35:00,45.87,45.88,45.85,45.86,85346.0,30.0279,30.0345,30.0149,30.0214,85346.0
2017-06-20 11:40:00,45.86,45.87,45.79,45.79,287414.0,30.0214,30.0279,29.9756,29.9756,287414.0
2017-06-20 11:45:00,45.79,45.82,45.77,45.82,104140.0,29.9756,29.9952,29.9625,29.9952,104140.0
2017-06-20 11:50:00,45.82,45.82,45.78,45.82,162545.0,29.9952,29.9952,29.969,29.9952,162545.0
2017-06-20 11:55:00,45.82,45.83,45.8,45.82,79121.0,29.9952,30.0018,29.9821,29.9952,79121.0
2017-06-20 12:00:00,45.82,45.82,45.81,45.82,86553.0,29.9952,29.9952,29.9887,29.9952,86553.0
2017-06-20 12:05:00,45.82,45.82,45.79,45.81,108308.0,29.9952,29.9952,29.9756,29.9887,108308.0
2017-06-20 12:10:00,45.8,45.81,45.77,45.78,70978.0,29.9821,29.9887,29.9625,29.969,70978.0
2017-06-20 12:15:00,45.78,45.8,45.77,45.78,82767.0,29.969,29.9821,29.9625,29.969,82767.0
2017-06-20 12:20:00,45.78,45.8,45.77,45.8,53152.0,29.969,29.9821,29.9625,29.9821,53152.0
2017-06-20 12:25:00,45.8,45.81,45.75,45.76,104995.0,29.9821,29.9887,29.9494,29.9559,104995.0
2017-06-20 12:30:00,45.75,45.77,45.74,45.76,213795.0,29.9494,29.9625,29.9428,29.9559,213795.0
2017-06-20 12:35:00,45.76,45.93,45.73,45.91,595446.0,29.9559,30.0672,29.9363,30.0541,595446.0
2017-06-20 12:40:00,45.91,46.12,45.9,46.08,350566.0,30.0541,30.1916,30.0476,30.1654,350566.0
2017-06-20 12:45:00,46.08,46.19,46.08,46.1,235233.0,30.1654,30.2374,30.1654,30.1785,235233.0
2017-06-20 12:50:00,46.09,46.12,46.06,46.08,148675.0,30.172,30.1916,30.1523,30.1654,148675.0
2017-06-20 12:55:00,46.08,46.14,46.07,46.1,83364.0,30.1654,30.2047,30.1589,30.1785,83364.0
2017-06-20 13:00:00,46.1,46.11,46.0,46.01,177927.0,30.1785,30.1851,30.113,30.1196,177927.0
2017-06-20 13:05:00,46.0,46.02,45.99,46.01,281814.0,30.113,30.1261,30.1065,30.1196,281814.0
2017-06-20 13:10:00,46.0,46.02,45.98,46.0,257958.0,30.113,30.1261,30.1,30.113,257958.0
2017-06-20 13:15:00,46.0,46.0,45.95,45.95,81010.0,30.113,30.113,30.0803,30.0803,81010.0
2017-06-20 13:20:00,45.95,45.98,45.92,45.95,66463.0,30.0803,30.1,30.0607,30.0803,66463.0
2017-06-20 13:25:00,45.95,45.95,45.87,45.91,122734.0,30.0803,30.0803,30.0279,30.0541,122734.0
2017-06-20 13:30:00,45.9,45.92,45.88,45.88,52587.0,30.0476,30.0607,30.0345,30.0345,52587.0
2017-06-20 13:35:00,45.88,45.93,45.87,45.92,71811.0,30.0345,30.0672,30.0279,30.0607,71811.0
2017-06-20 13:40:00,45.91,45.94,45.89,45.91,77787.0,30.0541,30.0738,30.041,30.0541,77787.0
2017-06-20 13:45:00,45.91,45.92,45.88,45.89,50556.0,30.0541,30.0607,30.0345,30.041,50556.0
2017-06-20 13:50:00,45.89,45.93,45.88,45.93,82203.0,30.041,30.0672,30.0345,30.0672,82203.0
2017-06-20 13:55:00,45.93,45.96,45.92,45.96,168879.0,30.0672,30.0869,30.0607,30.0869,168879.0
2017-06-20 14:00:00,45.96,45.97,45.94,45.97,94135.0,30.0869,30.0934,30.0738,30.0934,94135.0
2017-06-20 14:05:00,45.96,45.99,45.95,45.96,115530.0,30.0869,30.1065,30.0803,30.0869,115530.0
2017-06-20 14:10:00,45.95,45.99,45.94,45.98,144964.0,30.0803,30.1065,30.0738,30.1,144964.0
2017-06-20 14:15:00,45.99,46.01,45.97,45.97,130644.0,30.1065,30.1196,30.0934,30.0934,130644.0
2017-06-20 14:20:00,45.97,46.01,45.97,46.0,109409.0,30.0934,30.1196,30.0934,30.113,109409.0
2017-06-20 14:25:00,46.01,46.02,46.0,46.02,63968.0,30.1196,30.1261,30.113,30.1261,63968.0
2017-06-20 14:30:00,46.02,46.03,46.01,46.01,79417.0,30.1261,30.1327,30.1196,30.1196,79417.0
2017-06-20 14:35:00,46.01,46.04,45.96,45.98,105756.0,30.1196,30.1392,30.0869,30.1,105756.0
2017-06-20 14:40:00,45.98,45.99,45.95,45.98,96762.0,30.1,30.1065,30.0803,30.1,96762.0
2017-06-20 14:45:00,45.98,45.99,45.97,45.97,119642.0,30.1,30.1065,30.0934,30.0934,119642.0
2017-06-20 14:50:00,45.97,46.03,45.96,46.0,119217.0,30.0934,30.1327,30.0869,30.113,119217.0
2017-06-20 14:55:00,46.0,46.0,45.98,45.98,58553.0,30.113,30.113,30.1,30.1,58553.0
2017-06-20 15:00:00,45.98,46.06,45.98,46.06,155376.0,30.1,30.1523,30.1,30.1523,155376.0
2017-06-20 15:05:00,46.05,46.07,46.02,46.05,95691.0,30.1458,30.1589,30.1261,30.1458,95691.0
2017-06-20 15:10:00,46.05,46.08,46.04,46.05,80141.0,30.1458,30.1654,30.1392,30.1458,80141.0
2017-06-20 15:15:00,46.05,46.05,46.01,46.02,117140.0,30.1458,30.1458,30.1196,30.1261,117140.0
2017-06-20 15:20:00,46.01,46.04,45.99,46.03,111916.0,30.1196,30.1392,30.1065,30.1327,111916.0
2017-06-20 15:25:00,46.03,46.04,45.99,45.99,140455.0,30.1327,30.1392,30.1065,30.1065,140455.0
2017-06-20 15:30:00,46.0,46.02,45.97,46.01,202128.0,30.113,30.1261,30.0934,30.1196,202128.0
2017-06-20 15:35:00,46.02,46.03,45.99,46.03,119547.0,30.1261,30.1327,30.1065,30.1327,119547.0
2017-06-20 15:40:00,46.03,46.03,45.99,46.0,237353.0,30.1327,30.1327,30.1065,30.113,237353.0
2017-06-20 15:45:00,46.0,46.01,45.96,45.96,398249.0,30.113,30.1196,30.0869,30.0869,398249.0
2017-06-20 15:50:00,45.96,45.99,45.9,45.91,490843.0,30.0869,30.1065,30.0476,30.0541,490843.0
2017-06-20 15:55:00,45.91,46.0,45.9,45.95,1177908.0,30.0541,30.113,30.0476,30.0803,1177908.0
2017-06-21 09:30:00,45.95,46.02,45.8,45.86,448850.0,30.0803,30.1261,29.9821,30.0214,448850.0
2017-06-21 09:35:00,45.86,45.86,45.67,45.76,244770.0,30.0214,30.0214,29.897,29.9559,244770.0
2017-06-21 09:40:00,45.76,45.82,45.71,45.78,164617.0,29.9559,29.9952,29.9232,29.969,164617.0
2017-06-21 09:45:00,45.79,45.82,45.75,45.8,174541.0,29.9756,29.9952,29.9494,29.9821,174541.0
2017-06-21 09:50:00,45.8,45.82,45.66,45.7,216912.0,29.9821,29.9952,29.8905,29.9167,216912.0
2017-06-21 09:55:00,45.7,45.76,45.68,45.71,102960.0,29.9167,29.9559,29.9036,29.9232,102960.0
2017-06-21 10:00:00,45.72,45.74,45.65,45.67,114673.0,29.9297,29.9428,29.8839,29.897,114673.0
2017-06-21 10:05:00,45.67,45.68,45.56,45.59,404574.0,29.897,29.9036,29.825,29.8446,404574.0
2017-06-21 10:10:00,45.6,45.64,45.58,45.64,108022.0,29.8512,29.8774,29.8381,29.8774,108022.0
2017-06-21 10:15:00,45.64,45.7,45.63,45.66,115378.0,29.8774,29.9167,29.8708,29.8905,115378.0
2017-06-21 10:20:00,45.67,45.69,45.66,45.68,80603.0,29.897,29.9101,29.8905,29.9036,80603.0
2017-06-21 10:25:00,45.68,45.71,45.66,45.68,88253.0,29.9036,29.9232,29.8905,29.9036,88253.0
2017-06-21 10:30:00,45.68,45.73,45.65,45.66,112459.0,29.9036,29.9363,29.8839,29.8905,112459.0
2017-06-21 10:35:00,45.66,45.67,45.58,45.59,216439.0,29.8905,29.897,29.8381,29.8446,216439.0
2017-06-21 10:40:00,45.59,45.62,45.55,45.55,117451.0,29.8446,29.8643,29.8185,29.8185,117451.0
2017-06-21 10:45:00,45.56,45.62,45.55,45.61,87218.0,29.825,29.8643,29.8185,29.8577,87218.0
2017-06-21 10:50:00,45.62,45.65,45.58,45.58,111651.0,29.8643,29.8839,29.8381,29.8381,111651.0
2017-06-21 10:55:00,45.59,45.62,45.55,45.57,142132.0,29.8446,29.8643,29.8185,29.8316,142132.0
2017-06-21 11:00:00,45.58,45.61,45.54,45.55,98581.0,29.8381,29.8577,29.8119,29.8185,98581.0
2017-06-21 11:05:00,45.54,45.56,45.5,45.51,154866.0,29.8119,29.825,29.7857,29.7923,154866.0
2017-06-21 11:10:00,45.52,45.57,45.51,45.54,132986.0,29.7988,29.8316,29.7923,29.8119,132986.0
2017-06-21 11:15:00,45.54,45.55,45.5,45.5,222838.0,29.8119,29.8185,29.7857,29.7857,222838.0
2017-06-21 11:20:00,45.5,45.51,45.43,45.43,289825.0,29.7857,29.7923,29.7399,29.7399,289825.0
2017-06-21 11:25:00,45.44,45.5,45.4,45.41,429134.0,29.7465,29.7857,29.7203,29.7268,429134.0
2017-06-21 11:30:00,45.41,45.47,45.37,45.37,338473.0,29.7268,29.7661,29.7006,29.7006,338473.0
2017-06-21 11:35:00,45.38,45.44,45.37,45.44,213094.0,29.7072,29.7465,29.7006,29.7465,213094.0
2017-06-21 11:40:00,45.44,45.48,45.4,45.48,263566.0,29.7465,29.7726,29.7203,29.7726,263566.0
2017-06-21 11:45:00,45.48,45.49,45.45,45.48,148448.0,29.7726,29.7792,29.753,29.7726,148448.0
2017-06-21 11:50:00,45.48,45.5,45.46,45.47,77219.0,29.7726,29.7857,29.7595,29.7661,77219.0
2017-06-21 11:55:00,45.47,45.47,45.38,45.4,145155.0,29.7661,29.7661,29.7072,29.7203,145155.0
2017-06-21 12:00:00,45.4,45.41,45.39,45.4,64286.0,29.7203,29.7268,29.7137,29.7203,64286.0
2017-06-21 12:05:00,45.39,45.41,45.38,45.41,105373.0,29.7137,29.7268,29.7072,29.7268,105373.0
2017-06-21 12:10:00,45.4,45.43,45.4,45.43,73797.0,29.7203,29.7399,29.7203,29.7399,73797.0
2017-06-21 12:15:00,45.43,45.46,45.42,45.43,137729.0,29.7399,29.7595,29.7334,29.7399,137729.0
2017-06-21 12:20:00,45.43,45.49,45.42,45.47,131136.0,29.7399,29.7792,29.7334,29.7661,131136.0
2017-06-21 12:25:00,45.47,45.47,45.43,45.45,148566.0,29.7661,29.7661,29.7399,29.753,148566.0
2017-06-21 12:30:00,45.45,45.46,45.4,45.41,79288.0,29.753,29.7595,29.7203,29.7268,79288.0
2017-06-21 12:35:00,45.4,45.45,45.38,45.38,117462.0,29.7203,29.753,29.7072,29.7072,117462.0
2017-06-21 12:40:00,45.38,45.39,45.25,45.26,366308.0,29.7072,29.7137,29.6221,29.6286,366308.0
2017-06-21 12:45:00,45.26,45.32,45.22,45.3,197997.0,29.6286,29.6679,29.6024,29.6548,197997.0
2017-06-21 12:50:00,45.31,45.35,45.3,45.33,98919.0,29.6614,29.6875,29.6548,29.6744,98919.0
2017-06-21 12:55:00,45.34,45.34,45.28,45.29,81960.0,29.681,29.681,29.6417,29.6483,81960.0
2017-06-21 13:00:00,45.28,45.3,45.27,45.28,72013.0,29.6417,29.6548,29.6352,29.6417,72013.0
2017-06-21 13:05:00,45.27,45.28,45.22,45.23,145439.0,29.6352,29.6417,29.6024,29.609,145439.0
2017-06-21 13:10:00,45.24,45.3,45.23,45.3,98521.0,29.6155,29.6548,29.609,29.6548,98521.0
2017-06-21 13:15:00,45.3,45.32,45.28,45.31,68942.0,29.6548,29.6679,29.6417,29.6614,68942.0
2017-06-21 13:20:00,45.32,45.34,45.29,45.3,55074.0,29.6679,29.681,29.6483,29.6548,55074.0
2017-06-21 13:25:00,45.3,45.31,45.27,45.28,80621.0,29.6548,29.6614,29.6352,29.6417,80621.0
2017-06-21 13:30:00,45.28,45.29,45.25,45.26,82619.0,29.6417,29.6483,29.6221,29.6286,82619.0
2017-06-21 13:35:00,45.26,45.28,45.25,45.26,110089.0,29.6286,29.6417,29.6221,29.6286,110089.0
2017-06-21 13:40:00,45.26,45.28,45.25,45.27,92878.0,29.6286,29.6417,29.6221,29.6352,92878.0
2017-06-21 13:45:00,45.27,45.27,45.22,45.25,123801.0,29.6352,29.6352,29.6024,29.6221,123801.0
2017-06-21 13:50:00,45.25,45.28,45.21,45.21,138067.0,29.6221,29.6417,29.5959,29.5959,138067.0
2017-06-21 13:55:00,45.21,45.22,45.13,45.18,243701.0,29.5959,29.6024,29.5435,29.5762,243701.0
2017-06-21 14:00:00,45.18,45.2,45.13,45.18,110745.0,29.5762,29.5893,29.5435,29.5762,110745.0
2017-06-21 14:05:00,45.18,45.21,45.14,45.15,211519.0,29.5762,29.5959,29.5501,29.5566,211519.0
2017-06-21 14:10:00,45.15,45.19,45.09,45.14,323049.0,29.5566,29.5828,29.5173,29.5501,323049.0
2017-06-21 14:15:00,45.15,45.17,45.12,45.16,103908.0,29.5566,29.5697,29.537,29.5632,103908.0
2017-06-21 14:20:00,45.16,45.17,45.11,45.12,120573.0,29.5632,29.5697,29.5304,29.537,120573.0
2017-06-21 14:25:00,45.12,45.15,45.11,45.14,165608.0,29.537,29.5566,29.5304,29.5501,165608.0
2017-06-21 14:30:00,45.14,45.24,45.1,45.23,306903.0,29.5501,29.6155,29.5239,29.609,306903.0
2017-06-21 14:35:00,45.23,45.28,45.22,45.25,180367.0,29.609,29.6417,29.6024,29.6221,180367.0
2017-06-21 14:40:00,45.25,45.32,45.24,45.3,191775.0,29.6221,29.6679,29.6155,29.6548,191775.0
2017-06-21 14:45:00,45.3,45.4,45.29,45.38,138403.0,29.6548,29.7203,29.6483,29.7072,138403.0
2017-06-21 14:50:00,45.38,45.4,45.36,45.38,83011.0,29.7072,29.7203,29.6941,29.7072,83011.0
2017-06-21 14:55:00,45.39,45.41,45.36,45.37,118324.0,29.7137,29.7268,29.6941,29.7006,118324.0
2017-06-21 15:00:00,45.37,45.41,45.36,45.41,107050.0,29.7006,29.7268,29.6941,29.7268,107050.0
2017-06-21 15:05:00,45.41,45.48,45.4,45.45,171118.0,29.7268,29.7726,29.7203,29.753,171118.0
2017-06-21 15:10:00,45.46,45.54,45.45,45.53,178038.0,29.7595,29.8119,29.753,29.8054,178038.0
2017-06-21 15:15:00,45.53,45.63,45.52,45.63,226006.0,29.8054,29.8708,29.7988,29.8708,226006.0
2017-06-21 15:20:00,45.61,45.62,45.54,45.54,186077.0,29.8577,29.8643,29.8119,29.8119,186077.0
2017-06-21 15:25:00,45.54,45.55,45.52,45.55,95175.0,29.8119,29.8185,29.7988,29.8185,95175.0
2017-06-21 15:30:00,45.55,45.57,45.52,45.57,128432.0,29.8185,29.8316,29.7988,29.8316,128432.0
2017-06-21 15:35:00,45.57,45.59,45.46,45.47,231391.0,29.8316,29.8446,29.7595,29.7661,231391.0
2017-06-21 15:40:00,45.47,45.49,45.44,45.49,169179.0,29.7661,29.7792,29.7465,29.7792,169179.0
2017-06-21 15:45:00,45.49,45.51,45.47,45.5,191724.0,29.7792,29.7923,29.7661,29.7857,191724.0
2017-06-21 15:50:00,45.5,45.5,45.43,45.43,184107.0,29.7857,29.7857,29.7399,29.7399,184107.0
2017-06-21 15:55:00,45.44,45.44,45.39,45.42,777326.0,29.7465,29.7465,29.7137,29.7334,777326.0
2017-06-22 09:30:00,45.47,45.53,45.27,45.29,338481.0,29.7661,29.8054,29.6352,29.6483,338481.0
2017-06-22 09:35:00,45.28,45.32,45.18,45.3,180981.0,29.6417,29.6679,29.5762,29.6548,180981.0
2017-06-22 09:40:00,45.31,45.38,45.29,45.33,112139.0,29.6614,29.7072,29.6483,29.6744,112139.0
2017-06-22 09:45:00,45.32,45.36,45.29,45.31,172008.0,29.6679,29.6941,29.6483,29.6614,172008.0
2017-06-22 09:50:00,45.31,45.44,45.3,45.44,129231.0,29.6614,29.7465,29.6548,29.7465,129231.0
2017-06-22 09:55:00,45.43,45.45,45.33,45.34,122401.0,29.7399,29.753,29.6744,29.681,122401.0
2017-06-22 10:00:00,45.35,45.41,45.31,45.35,132325.0,29.6875,29.7268,29.6614,29.6875,132325.0
2017-06-22 10:05:00,45.34,45.35,45.25,45.29,125279.0,29.681,29.6875,29.6221,29.6483,125279.0
2017-06-22 10:10:00,45.29,45.3,45.21,45.24,91581.0,29.6483,29.6548,29.5959,29.6155,91581.0
2017-06-22 10:15:00,45.25,45.29,45.21,45.23,60631.0,29.6221,29.6483,29.5959,29.609,60631.0
2017-06-22 10:20:00,45.22,45.25,45.19,45.23,68657.0,29.6024,29.6221,29.5828,29.609,68657.0
2017-06-22 10:25:00,45.24,45.28,45.22,45.27,76431.0,29.6155,29.6417,29.6024,29.6352,76431.0
2017-06-22 10:30:00,45.28,45.31,45.24,45.25,127914.0,29.6417,29.6614,29.6155,29.6221,127914.0
2017-06-22 10:35:00,45.25,45.33,45.24,45.3,360459.0,29.6221,29.6744,29.6155,29.6548,360459.0
2017-06-22 10:40:00,45.31,45.36,45.27,45.35,228870.0,29.6614,29.6941,29.6352,29.6875,228870.0
2017-06-22 10:45:00,45.36,45.36,45.29,45.3,152536.0,29.6941,29.6941,29.6483,29.6548,152536.0
2017-06-22 10:50:00,45.3,45.39,45.29,45.39,143849.0,29.6548,29.7137,29.6483,29.7137,143849.0
2017-06-22 10:55:00,45.39,45.42,45.38,45.41,171456.0,29.7137,29.7334,29.7072,29.7268,171456.0
2017-06-22 11:00:00,45.41,45.45,45.4,45.45,129926.0,29.7268,29.753,29.7203,29.753,129926.0
2017-06-22 11:05:00,45.45,45.49,45.43,45.49,126936.0,29.753,29.7792,29.7399,29.7792,126936.0
2017-06-22 11:10:00,45.49,45.53,45.47,45.49,139346.0,29.7792,29.8054,29.7661,29.7792,139346.0
2017-06-22 11:15:00,45.48,45.55,45.46,45.55,136576.0,29.7726,29.8185,29.7595,29.8185,136576.0
2017-06-22 11:20:00,45.55,45.58,45.54,45.56,121060.0,29.8185,29.8381,29.8119,29.825,121060.0
2017-06-22 11:25:00,45.57,45.59,45.53,45.57,108023.0,29.8316,29.8446,29.8054,29.8316,108023.0
2017-06-22 11:30:00,45.56,45.58,45.54,45.56,74137.0,29.825,29.8381,29.8119,29.825,74137.0
2017-06-22 11:35:00,45.55,45.56,45.55,45.55,44753.0,29.8185,29.825,29.8185,29.8185,44753.0
2017-06-22 11:40:00,45.55,45.56,45.5,45.54,129581.0,29.8185,29.825,29.7857,29.8119,129581.0
2017-06-22 11:45:00,45.54,45.56,45.48,45.56,108566.0,29.8119,29.825,29.7726,29.825,108566.0
2017-06-22 11:50:00,45.56,45.58,45.52,45.55,85149.0,29.825,29.8381,29.7988,29.8185,85149.0
2017-06-22 11:55:00,45.55,45.57,45.54,45.56,66456.0,29.8185,29.8316,29.8119,29.825,66456.0
2017-06-22 12:00:00,45.56,45.57,45.53,45.55,82235.0,29.825,29.8316,29.8054,29.8185,82235.0
2017-06-22 12:05:00,45.54,45.56,45.5,45.52,135507.0,29.8119,29.825,29.7857,29.7988,135507.0
2017-06-22 12:10:00,45.52,45.54,45.52,45.54,36341.0,29.7988,29.8119,29.7988,29.8119,36341.0
2017-06-22 12:15:00,45.54,45.54,45.51,45.52,37420.0,29.8119,29.8119,29.7923,29.7988,37420.0
2017-06-22 12:20:00,45.52,45.55,45.5,45.53,80617.0,29.7988,29.8185,29.7857,29.8054,80617.0
2017-06-22 12:25:00,45.53,45.54,45.48,45.51,94396.0,29.8054,29.8119,29.7726,29.7923,94396.0
2017-06-22 12:30:00,45.51,45.55,45.5,45.53,52350.0,29.7923,29.8185,29.7857,29.8054,52350.0
2017-06-22 12:35:00,45.53,45.55,45.52,45.55,64760.0,29.8054,29.8185,29.7988,29.8185,64760.0
2017-06-22 12:40:00,45.55,45.57,45.54,45.55,139780.0,29.8185,29.8316,29.8119,29.8185,139780.0
2017-06-22 12:45:00,45.55,45.56,45.54,45.55,52532.0,29.8185,29.825,29.8119,29.8185,52532.0
2017-06-22 12:50:00,45.55,45.56,45.51,45.52,65143.0,29.8185,29.825,29.7923,29.7988,65143.0
2017-06-22 12:55:00,45.52,45.54,45.5,45.53,56993.0,29.7988,29.8119,29.7857,29.8054,56993.0
2017-06-22 13:00:00,45.52,45.53,45.5,45.5,47168.0,29.7988,29.8054,29.7857,29.7857,47168.0
2017-06-22 13:05:00,45.5,45.52,45.5,45.51,27091.0,29.7857,29.7988,29.7857,29.7923,27091.0
2017-06-22 13:10:00,45.52,45.53,45.51,45.52,64253.0,29.7988,29.8054,29.7923,29.7988,64253.0
2017-06-22 13:15:00,45.52,45.57,45.51,45.57,68675.0,29.7988,29.8316,29.7923,29.8316,68675.0
2017-06-22 13:20:00,45.56,45.57,45.48,45.5,81642.0,29.825,29.8316,29.7726,29.7857,81642.0
2017-06-22 13:25:00,45.5,45.54,45.48,45.53,57864.0,29.7857,29.8119,29.7726,29.8054,57864.0
2017-06-22 13:30:00,45.52,45.54,45.52,45.52,55001.0,29.7988,29.8119,29.7988,29.7988,55001.0
2017-06-22 13:35:00,45.53,45.55,45.51,45.55,54381.0,29.8054,29.8185,29.7923,29.8185,54381.0
2017-06-22 13:40:00,45.55,45.55,45.51,45.52,39046.0,29.8185,29.8185,29.7923,29.7988,39046.0
2017-06-22 13:45:00,45.52,45.53,45.51,45.53,77246.0,29.7988,29.8054,29.7923,29.8054,77246.0
2017-06-22 13:50:00,45.52,45.55,45.52,45.53,73220.0,29.7988,29.8185,29.7988,29.8054,73220.0
2017-06-22 13:55:00,45.54,45.56,45.53,45.54,46506.0,29.8119,29.825,29.8054,29.8119,46506.0
2017-06-22 14:00:00,45.55,45.56,45.5,45.53,97991.0,29.8185,29.825,29.7857,29.8054,97991.0
2017-06-22 14:05:00,45.53,45.55,45.53,45.53,55908.0,29.8054,29.8185,29.8054,29.8054,55908.0
2017-06-22 14:10:00,45.53,45.55,45.51,45.53,86746.0,29.8054,29.8185,29.7923,29.8054,86746.0
2017-06-22 14:15:00,45.54,45.56,45.53,45.55,47667.0,29.8119,29.825,29.8054,29.8185,47667.0
2017-06-22 14:20:00,45.55,45.56,45.51,45.52,133554.0,29.8185,29.825,29.7923,29.7988,133554.0
2017-06-22 14:25:00,45.52,45.53,45.51,45.52,69722.0,29.7988,29.8054,29.7923,29.7988,69722.0
2017-06-22 14:30:00,45.53,45.54,45.52,45.53,36958.0,29.8054,29.8119,29.7988,29.8054,36958.0
2017-06-22 14:35:00,45.53,45.53,45.5,45.53,76557.0,29.8054,29.8054,29.7857,29.8054,76557.0
2017-06-22 14:40:00,45.53,45.57,45.52,45.57,60069.0,29.8054,29.8316,29.7988,29.8316,60069.0
2017-06-22 14:45:00,45.56,45.57,45.53,45.54,49618.0,29.825,29.8316,29.8054,29.8119,49618.0
2017-06-22 14:50:00,45.54,45.54,45.51,45.53,48828.0,29.8119,29.8119,29.7923,29.8054,48828.0
2017-06-22 14:55:00,45.53,45.53,45.5,45.52,69860.0,29.8054,29.8054,29.7857,29.7988,69860.0
2017-06-22 15:00:00,45.52,45.56,45.5,45.51,107046.0,29.7988,29.825,29.7857,29.7923,107046.0
2017-06-22 15:05:00,45.51,45.53,45.5,45.51,102826.0,29.7923,29.8054,29.7857,29.7923,102826.0
2017-06-22 15:10:00,45.51,45.54,45.51,45.54,46397.0,29.7923,29.8119,29.7923,29.8119,46397.0
2017-06-22 15:15:00,45.54,45.54,45.51,45.52,85710.0,29.8119,29.8119,29.7923,29.7988,85710.0
2017-06-22 15:20:00,45.52,45.53,45.51,45.51,84504.0,29.7988,29.8054,29.7923,29.7923,84504.0
2017-06-22 15:25:00,45.51,45.53,45.5,45.51,144285.0,29.7923,29.8054,29.7857,29.7923,144285.0
2017-06-22 15:30:00,45.51,45.55,45.5,45.52,153460.0,29.7923,29.8185,29.7857,29.7988,153460.0
2017-06-22 15:35:00,45.51,45.52,45.47,45.49,431533.0,29.7923,29.7988,29.7661,29.7792,431533.0
2017-06-22 15:40:00,45.48,45.49,45.42,45.44,171552.0,29.7726,29.7792,29.7334,29.7465,171552.0
2017-06-22 15:45:00,45.44,45.49,45.42,45.48,430285.0,29.7465,29.7792,29.7334,29.7726,430285.0
2017-06-22 15:50:00,45.48,45.5,45.47,45.49,305075.0,29.7726,29.7857,29.7661,29.7792,305075.0
2017-06-22 15:55:00,45.48,45.5,45.41,45.42,525998.0,29.7726,29.7857,29.7268,29.7334,525998.0
2017-06-23 09:30:00,45.43,45.45,45.3,45.3,253629.0,29.7399,29.753,29.6548,29.6548,253629.0
2017-06-23 09:35:00,45.3,45.39,45.3,45.36,83174.0,29.6548,29.7137,29.6548,29.6941,83174.0
2017-06-23 09:40:00,45.34,45.45,45.33,45.43,108283.0,29.681,29.753,29.6744,29.7399,108283.0
2017-06-23 09:45:00,45.43,45.44,45.39,45.42,38988.0,29.7399,29.7465,29.7137,29.7334,38988.0
2017-06-23 09:50:00,45.41,45.46,45.38,45.41,69787.0,29.7268,29.7595,29.7072,29.7268,69787.0
2017-06-23 09:55:00,45.4,45.46,45.36,45.46,58891.0,29.7203,29.7595,29.6941,29.7595,58891.0
2017-06-23 10:00:00,45.45,45.45,45.4,45.4,57975.0,29.753,29.753,29.7203,29.7203,57975.0
2017-06-23 10:05:00,45.4,45.42,45.35,45.37,91945.0,29.7203,29.7334,29.6875,29.7006,91945.0
2017-06-23 10:10:00,45.36,45.4,45.35,45.37,55627.0,29.6941,29.7203,29.6875,29.7006,55627.0
2017-06-23 10:15:00,45.37,45.44,45.37,45.43,96237.0,29.7006,29.7465,29.7006,29.7399,96237.0
2017-06-23 10:20:00,45.43,45.44,45.36,45.37,58369.0,29.7399,29.7465,29.6941,29.7006,58369.0
2017-06-23 10:25:00,45.37,45.39,45.35,45.37,41472.0,29.7006,29.7137,29.6875,29.7006,41472.0
2017-06-23 10:30:00,45.37,45.38,45.33,45.36,311621.0,29.7006,29.7072,29.6744,29.6941,311621.0
2017-06-23 10:35:00,45.36,45.39,45.32,45.34,231859.0,29.6941,29.7137,29.6679,29.681,231859.0
2017-06-23 10:40:00,45.34,45.4,45.32,45.38,73492.0,29.681,29.7203,29.6679,29.7072,73492.0
2017-06-23 10:45:00,45.38,45.38,45.33,45.36,47000.0,29.7072,29.7072,29.6744,29.6941,47000.0
2017-06-23 10:50:00,45.36,45.39,45.35,45.37,70701.0,29.6941,29.7137,29.6875,29.7006,70701.0
2017-06-23 10:55:00,45.37,45.37,45.32,45.33,52410.0,29.7006,29.7006,29.6679,29.6744,52410.0
2017-06-23 11:00:00,45.33,45.35,45.32,45.34,38956.0,29.6744,29.6875,29.6679,29.681,38956.0
2017-06-23 11:05:00,45.33,45.34,45.3,45.3,52617.0,29.6744,29.681,29.6548,29.6548,52617.0
2017-06-23 11:10:00,45.3,45.33,45.3,45.3,47514.0,29.6548,29.6744,29.6548,29.6548,47514.0
2017-06-23 11:15:00,45.31,45.33,45.3,45.31,43756.0,29.6614,29.6744,29.6548,29.6614,43756.0
2017-06-23 11:20:00,45.31,45.35,45.31,45.33,75586.0,29.6614,29.6875,29.6614,29.6744,75586.0
2017-06-23 11:25:00,45.34,45.35,45.3,45.33,139122.0,29.681,29.6875,29.6548,29.6744,139122.0
2017-06-23 11:30:00,45.34,45.39,45.33,45.39,111427.0,29.681,29.7137,29.6744,29.7137,111427.0
2017-06-23 11:35:00,45.39,45.4,45.35,45.37,56896.0,29.7137,29.7203,29.6875,29.7006,56896.0
2017-06-23 11:40:00,45.37,45.39,45.36,45.38,45493.0,29.7006,29.7137,29.6941,29.7072,45493.0
2017-06-23 11:45:00,45.38,45.39,45.35,45.38,48628.0,29.7072,29.7137,29.6875,29.7072,48628.0
2017-06-23 11:50:00,45.38,45.4,45.36,45.37,38952.0,29.7072,29.7203,29.6941,29.7006,38952.0
2017-06-23 11:55:00,45.38,45.38,45.35,45.36,43119.0,29.7072,29.7072,29.6875,29.6941,43119.0
2017-06-23 12:00:00,45.35,45.36,45.34,45.35,45017.0,29.6875,29.6941,29.681,29.6875,45017.0
2017-06-23 12:05:00,45.35,45.37,45.35,45.36,33161.0,29.6875,29.7006,29.6875,29.6941,33161.0
2017-06-23 12:10:00,45.36,45.36,45.34,45.36,65611.0,29.6941,29.6941,29.681,29.6941,65611.0
2017-06-23 12:15:00,45.36,45.38,45.34,45.35,86877.0,29.6941,29.7072,29.681,29.6875,86877.0
2017-06-23 12:20:00,45.36,45.36,45.33,45.35,71308.0,29.6941,29.6941,29.6744,29.6875,71308.0
2017-06-23 12:25:00,45.36,45.36,45.35,45.35,51293.0,29.6941,29.6941,29.6875,29.6875,51293.0
2017-06-23 12:30:00,45.36,45.37,45.35,45.35,48201.0,29.6941,29.7006,29.6875,29.6875,48201.0
2017-06-23 12:35:00,45.35,45.36,45.34,45.36,50701.0,29.6875,29.6941,29.681,29.6941,50701.0
2017-06-23 12:40:00,45.35,45.37,45.35,45.37,50034.0,29.6875,29.7006,29.6875,29.7006,50034.0
2017-06-23 12:45:00,45.36,45.37,45.34,45.35,64221.0,29.6941,29.7006,29.681,29.6875,64221.0
2017-06-23 12:50:00,45.35,45.37,45.35,45.36,62957.0,29.6875,29.7006,29.6875,29.6941,62957.0
2017-06-23 12:55:00,45.36,45.37,45.35,45.36,19789.0,29.6941,29.7006,29.6875,29.6941,19789.0
2017-06-23 13:00:00,45.36,45.37,45.35,45.37,36052.0,29.6941,29.7006,29.6875,29.7006,36052.0
2017-06-23 13:05:00,45.36,45.37,45.35,45.37,26552.0,29.6941,29.7006,29.6875,29.7006,26552.0
2017-06-23 13:10:00,45.37,45.37,45.35,45.35,28967.0,29.7006,29.7006,29.6875,29.6875,28967.0
2017-06-23 13:15:00,45.36,45.37,45.35,45.35,35125.0,29.6941,29.7006,29.6875,29.6875,35125.0
2017-06-23 13:20:00,45.35,45.36,45.35,45.36,32244.0,29.6875,29.6941,29.6875,29.6941,32244.0
2017-06-23 13:25:00,45.36,45.39,45.35,45.39,37700.0,29.6941,29.7137,29.6875,29.7137,37700.0
2017-06-23 13:30:00,45.38,45.41,45.38,45.39,61470.0,29.7072,29.7268,29.7072,29.7137,61470.0
2017-06-23 13:35:00,45.39,45.42,45.37,45.4,52810.0,29.7137,29.7334,29.7006,29.7203,52810.0
2017-06-23 13:40:00,45.4,45.41,45.35,45.37,61501.0,29.7203,29.7268,29.6875,29.7006,61501.0
2017-06-23 13:45:00,45.38,45.4,45.36,45.38,62034.0,29.7072,29.7203,29.6941,29.7072,62034.0
2017-06-23 13:50:00,45.38,45.41,45.37,45.4,43236.0,29.7072,29.7268,29.7006,29.7203,43236.0
2017-06-23 13:55:00,45.4,45.42,45.38,45.41,59667.0,29.7203,29.7334,29.7072,29.7268,59667.0
2017-06-23 14:00:00,45.41,45.42,45.38,45.39,53650.0,29.7268,29.7334,29.7072,29.7137,53650.0
2017-06-23 14:05:00,45.39,45.4,45.38,45.4,44813.0,29.7137,29.7203,29.7072,29.7203,44813.0
2017-06-23 14:10:00,45.4,45.42,45.39,45.41,40529.0,29.7203,29.7334,29.7137,29.7268,40529.0
2017-06-23 14:15:00,45.41,45.41,45.37,45.4,70216.0,29.7268,29.7268,29.7006,29.7203,70216.0
2017-06-23 14:20:00,45.4,45.44,45.39,45.41,75023.0,29.7203,29.7465,29.7137,29.7268,75023.0
2017-06-23 14:25:00,45.4,45.41,45.39,45.4,26230.0,29.7203,29.7268,29.7137,29.7203,26230.0
2017-06-23 14:30:00,45.4,45.4,45.37,45.37,48845.0,29.7203,29.7203,29.7006,29.7006,48845.0
2017-06-23 14:35:00,45.38,45.38,45.35,45.36,58125.0,29.7072,29.7072,29.6875,29.6941,58125.0
2017-06-23 14:40:00,45.37,45.37,45.35,45.37,50321.0,29.7006,29.7006,29.6875,29.7006,50321.0
2017-06-23 14:45:00,45.37,45.39,45.36,45.38,64618.0,29.7006,29.7137,29.6941,29.7072,64618.0
2017-06-23 14:50:00,45.39,45.41,45.38,45.41,63556.0,29.7137,29.7268,29.7072,29.7268,63556.0
2017-06-23 14:55:00,45.4,45.42,45.4,45.41,37639.0,29.7203,29.7334,29.7203,29.7268,37639.0
2017-06-23 15:00:00,45.41,45.42,45.37,45.38,93686.0,29.7268,29.7334,29.7006,29.7072,93686.0
2017-06-23 15:05:00,45.38,45.4,45.37,45.39,148925.0,29.7072,29.7203,29.7006,29.7137,148925.0
2017-06-23 15:10:00,45.39,45.41,45.38,45.41,83343.0,29.7137,29.7268,29.7072,29.7268,83343.0
2017-06-23 15:15:00,45.41,45.41,45.35,45.4,96043.0,29.7268,29.7268,29.6875,29.7203,96043.0
2017-06-23 15:20:00,45.39,45.4,45.37,45.39,69172.0,29.7137,29.7203,29.7006,29.7137,69172.0
2017-06-23 15:25:00,45.39,45.39,45.35,45.35,66515.0,29.7137,29.7137,29.6875,29.6875,66515.0
2017-06-23 15:30:00,45.35,45.39,45.34,45.38,191693.0,29.6875,29.7137,29.681,29.7072,191693.0
2017-06-23 15:35:00,45.39,45.39,45.36,45.37,108116.0,29.7137,29.7137,29.6941,29.7006,108116.0
2017-06-23 15:40:00,45.36,45.44,45.36,45.43,184123.0,29.6941,29.7465,29.6941,29.7399,184123.0
2017-06-23 15:45:00,45.43,45.44,45.41,45.43,132640.0,29.7399,29.7465,29.7268,29.7399,132640.0
2017-06-23 15:50:00,45.42,45.43,45.38,45.39,225867.0,29.7334,29.7399,29.7072,29.7137,225867.0
2017-06-23 15:55:00,45.39,45.44,45.38,45.41,634819.0,29.7137,29.7465,29.7072,29.7268,634819.0
2017-06-26 09:30:00,45.45,45.7,45.45,45.53,314201.0,29.753,29.9167,29.753,29.8054,314201.0
2017-06-26 09:35:00,45.53,45.61,45.49,45.6,120781.0,29.8054,29.8577,29.7792,29.8512,120781.0
2017-06-26 09:40:00,45.61,45.62,45.54,45.56,115320.0,29.8577,29.8643,29.8119,29.825,115320.0
2017-06-26 09:45:00,45.57,45.62,45.52,45.55,92769.0,29.8316,29.8643,29.7988,29.8185,92769.0
2017-06-26 09:50:00,45.55,45.57,45.54,45.54,88597.0,29.8185,29.8316,29.8119,29.8119,88597.0
2017-06-26 09:55:00,45.55,45.64,45.53,45.63,113163.0,29.8185,29.8774,29.8054,29.8708,113163.0
2017-06-26 10:00:00,45.63,45.64,45.61,45.63,110339.0,29.8708,29.8774,29.8577,29.8708,110339.0
2017-06-26 10:05:00,45.63,45.7,45.63,45.7,128945.0,29.8708,29.9167,29.8708,29.9167,128945.0
2017-06-26 10:10:00,45.7,45.74,45.68,45.73,113964.0,29.9167,29.9428,29.9036,29.9363,113964.0
2017-06-26 10:15:00,45.73,45.76,45.69,45.69,141986.0,29.9363,29.9559,29.9101,29.9101,141986.0
2017-06-26 10:20:00,45.68,45.69,45.64,45.66,125693.0,29.9036,29.9101,29.8774,29.8905,125693.0
2017-06-26 10:25:00,45.66,45.68,45.62,45.65,80405.0,29.8905,29.9036,29.8643,29.8839,80405.0
2017-06-26 10:30:00,45.65,45.67,45.63,45.66,75969.0,29.8839,29.897,29.8708,29.8905,75969.0
2017-06-26 10:35:00,45.66,45.7,45.65,45.66,97368.0,29.8905,29.9167,29.8839,29.8905,97368.0
2017-06-26 10:40:00,45.66,45.69,45.63,45.68,142464.0,29.8905,29.9101,29.8708,29.9036,142464.0
2017-06-26 10:45:00,45.68,45.7,45.63,45.69,110028.0,29.9036,29.9167,29.8708,29.9101,110028.0
2017-06-26 10:50:00,45.7,45.74,45.69,45.71,98570.0,29.9167,29.9428,29.9101,29.9232,98570.0
2017-06-26 10:55:00,45.71,45.74,45.69,45.73,100491.0,29.9232,29.9428,29.9101,29.9363,100491.0
2017-06-26 11:00:00,45.74,45.79,45.73,45.78,165684.0,29.9428,29.9756,29.9363,29.969,165684.0
2017-06-26 11:05:00,45.77,45.84,45.76,45.84,141259.0,29.9625,30.0083,29.9559,30.0083,141259.0
2017-06-26 11:10:00,45.84,45.87,45.8,45.85,108928.0,30.0083,30.0279,29.9821,30.0149,108928.0
2017-06-26 11:15:00,45.85,45.85,45.78,45.8,111403.0,30.0149,30.0149,29.969,29.9821,111403.0
2017-06-26 11:20:00,45.8,45.81,45.75,45.79,178012.0,29.9821,29.9887,29.9494,29.9756,178012.0
2017-06-26 11:25:00,45.79,45.8,45.73,45.74,106072.0,29.9756,29.9821,29.9363,29.9428,106072.0
2017-06-26 11:30:00,45.73,45.75,45.71,45.74,92895.0,29.9363,29.9494,29.9232,29.9428,92895.0
2017-06-26 11:35:00,45.75,45.76,45.74,45.76,73242.0,29.9494,29.9559,29.9428,29.9559,73242.0
2017-06-26 11:40:00,45.76,45.77,45.75,45.76,58700.0,29.9559,29.9625,29.9494,29.9559,58700.0
2017-06-26 11:45:00,45.76,45.77,45.73,45.77,111617.0,29.9559,29.9625,29.9363,29.9625,111617.0
2017-06-26 11:50:00,45.77,45.78,45.76,45.76,71527.0,29.9625,29.969,29.9559,29.9559,71527.0
2017-06-26 11:55:00,45.76,45.78,45.75,45.77,99021.0,29.9559,29.969,29.9494,29.9625,99021.0
2017-06-26 12:00:00,45.77,45.78,45.73,45.73,91906.0,29.9625,29.969,29.9363,29.9363,91906.0
2017-06-26 12:05:00,45.73,45.75,45.71,45.72,65025.0,29.9363,29.9494,29.9232,29.9297,65025.0
2017-06-26 12:10:00,45.72,45.76,45.7,45.76,117381.0,29.9297,29.9559,29.9167,29.9559,117381.0
2017-06-26 12:15:00,45.76,45.77,45.75,45.77,191036.0,29.9559,29.9625,29.9494,29.9625,191036.0
2017-06-26 12:20:00,45.77,45.77,45.75,45.77,79290.0,29.9625,29.9625,29.9494,29.9625,79290.0
2017-06-26 12:25:00,45.77,45.81,45.76,45.8,62162.0,29.9625,29.9887,29.9559,29.9821,62162.0
2017-06-26 12:30:00,45.8,45.81,45.79,45.81,48803.0,29.9821,29.9887,29.9756,29.9887,48803.0
2017-06-26 12:35:00,45.81,45.86,45.8,45.86,97936.0,29.9887,30.0214,29.9821,30.0214,97936.0
2017-06-26 12:40:00,45.86,45.87,45.84,45.85,119470.0,30.0214,30.0279,30.0083,30.0149,119470.0
2017-06-26 12:45:00,45.85,45.87,45.83,45.85,83128.0,30.0149,30.0279,30.0018,30.0149,83128.0
2017-06-26 12:50:00,45.84,45.88,45.84,45.87,101593.0,30.0083,30.0345,30.0083,30.0279,101593.0
2017-06-26 12:55:00,45.87,45.9,45.87,45.89,79570.0,30.0279,30.0476,30.0279,30.041,79570.0
2017-06-26 13:00:00,45.89,45.92,45.88,45.92,71537.0,30.041,30.0607,30.0345,30.0607,71537.0
2017-06-26 13:05:00,45.91,45.92,45.91,45.92,64490.0,30.0541,30.0607,30.0541,30.0607,64490.0
2017-06-26 13:10:00,45.92,45.98,45.91,45.95,243702.0,30.0607,30.1,30.0541,30.0803,243702.0
2017-06-26 13:15:00,45.95,45.96,45.91,45.94,72444.0,30.0803,30.0869,30.0541,30.0738,72444.0
2017-06-26 13:20:00,45.95,45.97,45.94,45.97,120710.0,30.0803,30.0934,30.0738,30.0934,120710.0
2017-06-26 13:25:00,45.97,45.98,45.96,45.98,103654.0,30.0934,30.1,30.0869,30.1,103654.0
2017-06-26 13:30:00,45.97,45.98,45.97,45.98,49268.0,30.0934,30.1,30.0934,30.1,49268.0
2017-06-26 13:35:00,45.97,45.98,45.95,45.96,52058.0,30.0934,30.1,30.0803,30.0869,52058.0
2017-06-26 13:40:00,45.96,45.96,45.91,45.92,75649.0,30.0869,30.0869,30.0541,30.0607,75649.0
2017-06-26 13:45:00,45.92,45.93,45.87,45.87,45539.0,30.0607,30.0672,30.0279,30.0279,45539.0
2017-06-26 13:50:00,45.87,45.88,45.84,45.85,46202.0,30.0279,30.0345,30.0083,30.0149,46202.0
2017-06-26 13:55:00,45.85,45.87,45.83,45.87,46966.0,30.0149,30.0279,30.0018,30.0279,46966.0
2017-06-26 14:00:00,45.87,45.88,45.85,45.86,56137.0,30.0279,30.0345,30.0149,30.0214,56137.0
2017-06-26 14:05:00,45.86,45.87,45.86,45.86,32099.0,30.0214,30.0279,30.0214,30.0214,32099.0
2017-06-26 14:10:00,45.87,45.87,45.85,45.85,52841.0,30.0279,30.0279,30.0149,30.0149,52841.0
2017-06-26 14:15:00,45.85,45.89,45.84,45.84,242781.0,30.0149,30.041,30.0083,30.0083,242781.0
2017-06-26 14:20:00,45.85,45.88,45.84,45.87,55642.0,30.0149,30.0345,30.0083,30.0279,55642.0
2017-06-26 14:25:00,45.87,45.89,45.86,45.89,46955.0,30.0279,30.041,30.0214,30.041,46955.0
2017-06-26 14:30:00,45.88,45.92,45.87,45.9,63153.0,30.0345,30.0607,30.0279,30.0476,63153.0
2017-06-26 14:35:00,45.91,45.91,45.89,45.9,49922.0,30.0541,30.0541,30.041,30.0476,49922.0
2017-06-26 14:40:00,45.9,45.91,45.89,45.9,68189.0,30.0476,30.0541,30.041,30.0476,68189.0
2017-06-26 14:45:00,45.9,45.91,45.87,45.88,70652.0,30.0476,30.0541,30.0279,30.0345,70652.0
2017-06-26 14:50:00,45.88,45.88,45.85,45.86,67283.0,30.0345,30.0345,30.0149,30.0214,67283.0
2017-06-26 14:55:00,45.85,45.87,45.84,45.86,65797.0,30.0149,30.0279,30.0083,30.0214,65797.0
2017-06-26 15:00:00,45.86,45.87,45.83,45.84,78290.0,30.0214,30.0279,30.0018,30.0083,78290.0
2017-06-26 15:05:00,45.84,45.86,45.84,45.86,83767.0,30.0083,30.0214,30.0083,30.0214,83767.0
2017-06-26 15:10:00,45.86,45.88,45.85,45.88,123313.0,30.0214,30.0345,30.0149,30.0345,123313.0
2017-06-26 15:15:00,45.87,45.88,45.83,45.84,78363.0,30.0279,30.0345,30.0018,30.0083,78363.0
2017-06-26 15:20:00,45.83,45.84,45.78,45.79,80094.0,30.0018,30.0083,29.969,29.9756,80094.0
2017-06-26 15:25:00,45.8,45.82,45.78,45.79,125635.0,29.9821,29.9952,29.969,29.9756,125635.0
2017-06-26 15:30:00,45.79,45.8,45.78,45.79,76118.0,29.9756,29.9821,29.969,29.9756,76118.0
2017-06-26 15:35:00,45.79,45.81,45.78,45.8,65497.0,29.9756,29.9887,29.969,29.9821,65497.0
2017-06-26 15:40:00,45.8,45.81,45.78,45.8,105947.0,29.9821,29.9887,29.969,29.9821,105947.0
2017-06-26 15:45:00,45.79,45.8,45.76,45.76,187026.0,29.9756,29.9821,29.9559,29.9559,187026.0
2017-06-26 15:50:00,45.76,45.79,45.73,45.79,244001.0,29.9559,29.9756,29.9363,29.9756,244001.0
2017-06-26 15:55:00,45.78,45.79,45.72,45.75,493061.0,29.969,29.9756,29.9297,29.9494,493061.0
2017-06-27 09:30:00,44.97,45.07,44.85,45.03,1378947.0,29.4388,29.5042,29.3602,29.4781,1378947.0
2017-06-27 09:35:00,45.02,45.06,44.84,44.95,492872.0,29.4715,29.4977,29.3537,29.4257,492872.0
2017-06-27 09:40:00,44.94,45.0,44.85,45.0,584436.0,29.4191,29.4584,29.3602,29.4584,584436.0
2017-06-27 09:45:00,44.99,45.02,44.9,44.99,542118.0,29.4519,29.4715,29.393,29.4519,542118.0
2017-06-27 09:50:00,44.98,45.0,44.89,44.92,377273.0,29.4453,29.4584,29.3864,29.406,377273.0
2017-06-27 09:55:00,44.92,44.95,44.9,44.91,304523.0,29.406,29.4257,29.393,29.3995,304523.0
2017-06-27 10:00:00,44.9,44.91,44.81,44.9,809027.0,29.393,29.3995,29.334,29.393,809027.0
2017-06-27 10:05:00,44.9,44.94,44.89,44.9,250346.0,29.393,29.4191,29.3864,29.393,250346.0
2017-06-27 10:10:00,44.91,45.0,44.9,45.0,323236.0,29.3995,29.4584,29.393,29.4584,323236.0
2017-06-27 10:15:00,44.99,45.04,44.97,45.04,245281.0,29.4519,29.4846,29.4388,29.4846,245281.0
2017-06-27 10:20:00,45.03,45.13,45.02,45.1,369431.0,29.4781,29.5435,29.4715,29.5239,369431.0
2017-06-27 10:25:00,45.11,45.15,45.05,45.07,248861.0,29.5304,29.5566,29.4911,29.5042,248861.0
2017-06-27 10:30:00,45.07,45.09,45.02,45.03,126746.0,29.5042,29.5173,29.4715,29.4781,126746.0
2017-06-27 10:35:00,45.03,45.05,44.94,44.95,260803.0,29.4781,29.4911,29.4191,29.4257,260803.0
2017-06-27 10:40:00,44.95,45.01,44.94,44.97,123099.0,29.4257,29.465,29.4191,29.4388,123099.0
2017-06-27 10:45:00,44.98,44.98,44.94,44.95,108285.0,29.4453,29.4453,29.4191,29.4257,108285.0
2017-06-27 10:50:00,44.95,44.96,44.92,44.93,257949.0,29.4257,29.4322,29.406,29.4126,257949.0
2017-06-27 10:55:00,44.93,44.96,44.92,44.94,167527.0,29.4126,29.4322,29.406,29.4191,167527.0
2017-06-27 11:00:00,44.94,44.97,44.94,44.95,160202.0,29.4191,29.4388,29.4191,29.4257,160202.0
2017-06-27 11:05:00,44.95,44.96,44.92,44.92,93861.0,29.4257,29.4322,29.406,29.406,93861.0
2017-06-27 11:10:00,44.92,44.93,44.9,44.92,225341.0,29.406,29.4126,29.393,29.406,225341.0
2017-06-27 11:15:00,44.92,44.96,44.91,44.93,182891.0,29.406,29.4322,29.3995,29.4126,182891.0
2017-06-27 11:20:00,44.93,44.97,44.92,44.93,177200.0,29.4126,29.4388,29.406,29.4126,177200.0
2017-06-27 11:25:00,44.93,44.93,44.91,44.91,172713.0,29.4126,29.4126,29.3995,29.3995,172713.0
2017-06-27 11:30:00,44.91,44.93,44.86,44.92,508283.0,29.3995,29.4126,29.3668,29.406,508283.0
2017-06-27 11:35:00,44.93,44.94,44.91,44.93,84706.0,29.4126,29.4191,29.3995,29.4126,84706.0
2017-06-27 11:40:00,44.93,44.93,44.91,44.92,93153.0,29.4126,29.4126,29.3995,29.406,93153.0
2017-06-27 11:45:00,44.91,44.93,44.91,44.91,94914.0,29.3995,29.4126,29.3995,29.3995,94914.0
2017-06-27 11:50:00,44.91,44.92,44.9,44.91,96463.0,29.3995,29.406,29.393,29.3995,96463.0
2017-06-27 11:55:00,44.91,44.93,44.9,44.91,101697.0,29.3995,29.4126,29.393,29.3995,101697.0
2017-06-27 12:00:00,44.91,44.93,44.9,44.91,137880.0,29.3995,29.4126,29.393,29.3995,137880.0
2017-06-27 12:05:00,44.9,44.93,44.9,44.93,116163.0,29.393,29.4126,29.393,29.4126,116163.0
2017-06-27 12:10:00,44.93,44.93,44.9,44.9,165877.0,29.4126,29.4126,29.393,29.393,165877.0
2017-06-27 12:15:00,44.91,44.91,44.88,44.91,167548.0,29.3995,29.3995,29.3799,29.3995,167548.0
2017-06-27 12:20:00,44.9,44.93,44.89,44.93,66611.0,29.393,29.4126,29.3864,29.4126,66611.0
2017-06-27 12:25:00,44.93,44.93,44.89,44.92,166203.0,29.4126,29.4126,29.3864,29.406,166203.0
2017-06-27 12:30:00,44.93,44.93,44.9,44.9,70662.0,29.4126,29.4126,29.393,29.393,70662.0
2017-06-27 12:35:00,44.9,44.91,44.88,44.9,131159.0,29.393,29.3995,29.3799,29.393,131159.0
2017-06-27 12:40:00,44.91,44.93,44.9,44.9,89754.0,29.3995,29.4126,29.393,29.393,89754.0
2017-06-27 12:45:00,44.91,44.91,44.89,44.9,98867.0,29.3995,29.3995,29.3864,29.393,98867.0
2017-06-27 12:50:00,44.9,44.93,44.89,44.91,78254.0,29.393,29.4126,29.3864,29.3995,78254.0
2017-06-27 12:55:00,44.92,44.93,44.89,44.92,105143.0,29.406,29.4126,29.3864,29.406,105143.0
2017-06-27 13:00:00,44.93,44.94,44.91,44.94,84711.0,29.4126,29.4191,29.3995,29.4191,84711.0
2017-06-27 13:05:00,44.94,44.94,44.92,44.94,89423.0,29.4191,29.4191,29.406,29.4191,89423.0
2017-06-27 13:10:00,44.93,44.94,44.92,44.93,61275.0,29.4126,29.4191,29.406,29.4126,61275.0
2017-06-27 13:15:00,44.93,44.95,44.92,44.94,145072.0,29.4126,29.4257,29.406,29.4191,145072.0
2017-06-27 13:20:00,44.94,44.95,44.93,44.94,49248.0,29.4191,29.4257,29.4126,29.4191,49248.0
2017-06-27 13:25:00,44.94,44.94,44.93,44.93,48523.0,29.4191,29.4191,29.4126,29.4126,48523.0
2017-06-27 13:30:00,44.94,44.94,44.92,44.94,93475.0,29.4191,29.4191,29.406,29.4191,93475.0
2017-06-27 13:35:00,44.94,44.95,44.87,44.87,200300.0,29.4191,29.4257,29.3733,29.3733,200300.0
2017-06-27 13:40:00,44.87,44.9,44.86,44.87,75964.0,29.3733,29.393,29.3668,29.3733,75964.0
2017-06-27 13:45:00,44.87,44.92,44.85,44.91,160211.0,29.3733,29.406,29.3602,29.3995,160211.0
2017-06-27 13:50:00,44.91,44.92,44.9,44.91,67045.0,29.3995,29.406,29.393,29.3995,67045.0
2017-06-27 13:55:00,44.91,44.92,44.89,44.9,89679.0,29.3995,29.406,29.3864,29.393,89679.0
2017-06-27 14:00:00,44.91,44.91,44.88,44.91,239652.0,29.3995,29.3995,29.3799,29.3995,239652.0
2017-06-27 14:05:00,44.9,44.91,44.89,44.91,131164.0,29.393,29.3995,29.3864,29.3995,131164.0
2017-06-27 14:10:00,44.9,45.0,44.89,45.0,224592.0,29.393,29.4584,29.3864,29.4584,224592.0
2017-06-27 14:15:00,45.0,45.01,44.97,44.99,202277.0,29.4584,29.465,29.4388,29.4519,202277.0
2017-06-27 14:20:00,44.98,44.99,44.94,44.96,105063.0,29.4453,29.4519,29.4191,29.4322,105063.0
2017-06-27 14:25:00,44.96,44.97,44.94,44.97,87409.0,29.4322,29.4388,29.4191,29.4388,87409.0
2017-06-27 14:30:00,44.97,45.02,44.96,45.0,179966.0,29.4388,29.4715,29.4322,29.4584,179966.0
2017-06-27 14:35:00,45.0,45.0,44.97,44.98,88405.0,29.4584,29.4584,29.4388,29.4453,88405.0
2017-06-27 14:40:00,44.98,45.0,44.97,45.0,91239.0,29.4453,29.4584,29.4388,29.4584,91239.0
2017-06-27 14:45:00,45.0,45.0,44.98,44.98,64457.0,29.4584,29.4584,29.4453,29.4453,64457.0
2017-06-27 14:50:00,44.99,45.01,44.98,44.99,166039.0,29.4519,29.465,29.4453,29.4519,166039.0
2017-06-27 14:55:00,44.99,44.99,44.97,44.98,106794.0,29.4519,29.4519,29.4388,29.4453,106794.0
2017-06-27 15:00:00,44.98,44.99,44.98,44.98,90076.0,29.4453,29.4519,29.4453,29.4453,90076.0
2017-06-27 15:05:00,44.98,45.01,44.98,45.0,176995.0,29.4453,29.465,29.4453,29.4584,176995.0
2017-06-27 15:10:00,45.0,45.0,44.96,44.98,186186.0,29.4584,29.4584,29.4322,29.4453,186186.0
2017-06-27 15:15:00,44.98,45.0,44.97,45.0,91366.0,29.4453,29.4584,29.4388,29.4584,91366.0
2017-06-27 15:20:00,44.99,45.0,44.97,44.99,81007.0,29.4519,29.4584,29.4388,29.4519,81007.0
2017-06-27 15:25:00,44.98,44.99,44.97,44.99,99558.0,29.4453,29.4519,29.4388,29.4519,99558.0
2017-06-27 15:30:00,44.99,45.0,44.95,45.0,263950.0,29.4519,29.4584,29.4257,29.4584,263950.0
2017-06-27 15:35:00,45.0,45.01,44.97,44.98,165542.0,29.4584,29.465,29.4388,29.4453,165542.0
2017-06-27 15:40:00,44.97,44.98,44.91,44.92,280283.0,29.4388,29.4453,29.3995,29.406,280283.0
2017-06-27 15:45:00,44.92,44.96,44.91,44.95,312510.0,29.406,29.4322,29.3995,29.4257,312510.0
2017-06-27 15:50:00,44.94,44.95,44.9,44.91,547346.0,29.4191,29.4257,29.393,29.3995,547346.0
2017-06-27 15:55:00,44.91,44.91,44.83,44.85,1336637.0,29.3995,29.3995,29.3471,29.3602,1336637.0
2017-06-28 09:30:00,44.98,45.16,44.98,45.13,548056.0,29.4453,29.5632,29.4453,29.5435,548056.0
2017-06-28 09:35:00,45.13,45.22,45.12,45.22,124705.0,29.5435,29.6024,29.537,29.6024,124705.0
2017-06-28 09:40:00,45.22,45.23,45.1,45.11,164780.0,29.6024,29.609,29.5239,29.5304,164780.0
2017-06-28 09:45:00,45.1,45.11,44.96,44.96,163928.0,29.5239,29.5304,29.4322,29.4322,163928.0
2017-06-28 09:50:00,44.97,45.05,44.97,45.02,150522.0,29.4388,29.4911,29.4388,29.4715,150522.0
2017-06-28 09:55:00,45.03,45.03,44.95,45.03,196115.0,29.4781,29.4781,29.4257,29.4781,196115.0
2017-06-28 10:00:00,45.03,45.08,44.98,45.07,138346.0,29.4781,29.5108,29.4453,29.5042,138346.0
2017-06-28 10:05:00,45.08,45.14,45.06,45.08,125668.0,29.5108,29.5501,29.4977,29.5108,125668.0
2017-06-28 10:10:00,45.07,45.08,45.03,45.04,77744.0,29.5042,29.5108,29.4781,29.4846,77744.0
2017-06-28 10:15:00,45.03,45.05,45.01,45.02,64002.0,29.4781,29.4911,29.465,29.4715,64002.0
2017-06-28 10:20:00,45.02,45.06,45.01,45.02,67326.0,29.4715,29.4977,29.465,29.4715,67326.0
2017-06-28 10:25:00,45.01,45.04,45.0,45.01,84988.0,29.465,29.4846,29.4584,29.465,84988.0
2017-06-28 10:30:00,45.02,45.04,44.96,44.97,167890.0,29.4715,29.4846,29.4322,29.4388,167890.0
2017-06-28 10:35:00,44.97,44.98,44.95,44.97,109517.0,29.4388,29.4453,29.4257,29.4388,109517.0
2017-06-28 10:40:00,44.98,44.99,44.94,44.95,173580.0,29.4453,29.4519,29.4191,29.4257,173580.0
2017-06-28 10:45:00,44.94,45.03,44.94,45.03,155406.0,29.4191,29.4781,29.4191,29.4781,155406.0
2017-06-28 10:50:00,45.03,45.07,45.02,45.07,115784.0,29.4781,29.5042,29.4715,29.5042,115784.0
2017-06-28 10:55:00,45.06,45.06,45.01,45.02,79546.0,29.4977,29.4977,29.465,29.4715,79546.0
2017-06-28 11:00:00,45.01,45.04,45.0,45.02,102927.0,29.465,29.4846,29.4584,29.4715,102927.0
2017-06-28 11:05:00,45.01,45.02,44.97,44.97,55193.0,29.465,29.4715,29.4388,29.4388,55193.0
2017-06-28 11:10:00,44.97,44.98,44.91,44.92,128419.0,29.4388,29.4453,29.3995,29.406,128419.0
2017-06-28 11:15:00,44.93,44.95,44.91,44.93,117052.0,29.4126,29.4257,29.3995,29.4126,117052.0
2017-06-28 11:20:00,44.93,44.94,44.91,44.93,50562.0,29.4126,29.4191,29.3995,29.4126,50562.0
2017-06-28 11:25:00,44.93,44.95,44.91,44.92,80045.0,29.4126,29.4257,29.3995,29.406,80045.0
2017-06-28 11:30:00,44.92,44.94,44.9,44.9,146874.0,29.406,29.4191,29.393,29.393,146874.0
2017-06-28 11:35:00,44.9,44.98,44.9,44.98,91720.0,29.393,29.4453,29.393,29.4453,91720.0
2017-06-28 11:40:00,44.97,44.99,44.94,44.95,103585.0,29.4388,29.4519,29.4191,29.4257,103585.0
2017-06-28 11:45:00,44.95,44.96,44.92,44.94,285370.0,29.4257,29.4322,29.406,29.4191,285370.0
2017-06-28 11:50:00,44.94,45.01,44.93,44.98,296865.0,29.4191,29.465,29.4126,29.4453,296865.0
2017-06-28 11:55:00,44.98,44.99,44.98,44.98,46073.0,29.4453,29.4519,29.4453,29.4453,46073.0
2017-06-28 12:00:00,44.98,44.99,44.93,44.95,134466.0,29.4453,29.4519,29.4126,29.4257,134466.0
2017-06-28 12:05:00,44.95,44.95,44.91,44.91,105879.0,29.4257,29.4257,29.3995,29.3995,105879.0
2017-06-28 12:10:00,44.91,44.92,44.9,44.91,99919.0,29.3995,29.406,29.393,29.3995,99919.0
2017-06-28 12:15:00,44.91,44.92,44.87,44.88,160955.0,29.3995,29.406,29.3733,29.3799,160955.0
2017-06-28 12:20:00,44.87,44.91,44.86,44.87,90222.0,29.3733,29.3995,29.3668,29.3733,90222.0
2017-06-28 12:25:00,44.87,44.89,44.85,44.86,59546.0,29.3733,29.3864,29.3602,29.3668,59546.0
2017-06-28 12:30:00,44.86,44.86,44.85,44.86,91905.0,29.3668,29.3668,29.3602,29.3668,91905.0
2017-06-28 12:35:00,44.86,44.86,44.82,44.86,166099.0,29.3668,29.3668,29.3406,29.3668,166099.0
2017-06-28 12:40:00,44.85,44.86,44.83,44.84,158586.0,29.3602,29.3668,29.3471,29.3537,158586.0
2017-06-28 12:45:00,44.84,44.86,44.82,44.85,366663.0,29.3537,29.3668,29.3406,29.3602,366663.0
2017-06-28 12:50:00,44.85,44.86,44.84,44.84,88797.0,29.3602,29.3668,29.3537,29.3537,88797.0
2017-06-28 12:55:00,44.84,44.88,44.84,44.86,169552.0,29.3537,29.3799,29.3537,29.3668,169552.0
2017-06-28 13:00:00,44.87,44.9,44.85,44.86,282030.0,29.3733,29.393,29.3602,29.3668,282030.0
2017-06-28 13:05:00,44.86,44.86,44.84,44.84,54390.0,29.3668,29.3668,29.3537,29.3537,54390.0
2017-06-28 13:10:00,44.84,44.85,44.82,44.82,147831.0,29.3537,29.3602,29.3406,29.3406,147831.0
2017-06-28 13:15:00,44.83,44.86,44.82,44.86,126601.0,29.3471,29.3668,29.3406,29.3668,126601.0
2017-06-28 13:20:00,44.86,44.87,44.82,44.87,200274.0,29.3668,29.3733,29.3406,29.3733,200274.0
2017-06-28 13:25:00,44.87,44.88,44.79,44.81,270924.0,29.3733,29.3799,29.3209,29.334,270924.0
2017-06-28 13:30:00,44.81,44.83,44.79,44.8,517999.0,29.334,29.3471,29.3209,29.3275,517999.0
2017-06-28 13:35:00,44.8,44.83,44.79,44.8,269891.0,29.3275,29.3471,29.3209,29.3275,269891.0
2017-06-28 13:40:00,44.79,44.81,44.73,44.81,623343.0,29.3209,29.334,29.2817,29.334,623343.0
2017-06-28 13:45:00,44.8,44.83,44.79,44.82,411588.0,29.3275,29.3471,29.3209,29.3406,411588.0
2017-06-28 13:50:00,44.82,44.84,44.79,44.8,339245.0,29.3406,29.3537,29.3209,29.3275,339245.0
2017-06-28 13:55:00,44.8,44.9,44.79,44.9,106009.0,29.3275,29.393,29.3209,29.393,106009.0
2017-06-28 14:00:00,44.89,44.91,44.86,44.9,143936.0,29.3864,29.3995,29.3668,29.393,143936.0
2017-06-28 14:05:00,44.9,44.92,44.9,44.9,71322.0,29.393,29.406,29.393,29.393,71322.0
2017-06-28 14:10:00,44.91,44.91,44.87,44.88,92731.0,29.3995,29.3995,29.3733,29.3799,92731.0
2017-06-28 14:15:00,44.87,44.88,44.85,44.86,120006.0,29.3733,29.3799,29.3602,29.3668,120006.0
2017-06-28 14:20:00,44.85,44.87,44.84,44.86,196139.0,29.3602,29.3733,29.3537,29.3668,196139.0
2017-06-28 14:25:00,44.86,44.86,44.83,44.85,150578.0,29.3668,29.3668,29.3471,29.3602,150578.0
2017-06-28 14:30:00,44.86,44.86,44.79,44.8,256688.0,29.3668,29.3668,29.3209,29.3275,256688.0
2017-06-28 14:35:00,44.8,44.8,44.73,44.75,362926.0,29.3275,29.3275,29.2817,29.2948,362926.0
2017-06-28 14:40:00,44.75,44.75,44.68,44.7,349938.0,29.2948,29.2948,29.2489,29.262,349938.0
2017-06-28 14:45:00,44.7,44.71,44.68,44.71,130975.0,29.262,29.2686,29.2489,29.2686,130975.0
2017-06-28 14:50:00,44.7,44.73,44.7,44.73,88918.0,29.262,29.2817,29.262,29.2817,88918.0
2017-06-28 14:55:00,44.73,44.78,44.71,44.78,136149.0,29.2817,29.3144,29.2686,29.3144,136149.0
2017-06-28 15:00:00,44.78,44.78,44.75,44.76,201411.0,29.3144,29.3144,29.2948,29.3013,201411.0
2017-06-28 15:05:00,44.76,44.76,44.73,44.75,189894.0,29.3013,29.3013,29.2817,29.2948,189894.0
2017-06-28 15:10:00,44.76,44.76,44.74,44.75,259983.0,29.3013,29.3013,29.2882,29.2948,259983.0
2017-06-28 15:15:00,44.76,44.8,44.75,44.79,189860.0,29.3013,29.3275,29.2948,29.3209,189860.0
2017-06-28 15:20:00,44.8,44.8,44.78,44.79,135018.0,29.3275,29.3275,29.3144,29.3209,135018.0
2017-06-28 15:25:00,44.78,44.8,44.75,44.78,171567.0,29.3144,29.3275,29.2948,29.3144,171567.0
2017-06-28 15:30:00,44.78,44.79,44.74,44.75,189311.0,29.3144,29.3209,29.2882,29.2948,189311.0
2017-06-28 15:35:00,44.75,44.76,44.74,44.75,279833.0,29.2948,29.3013,29.2882,29.2948,279833.0
2017-06-28 15:40:00,44.76,44.79,44.74,44.78,364932.0,29.3013,29.3209,29.2882,29.3144,364932.0
2017-06-28 15:45:00,44.78,44.81,44.75,44.78,1236192.0,29.3144,29.334,29.2948,29.3144,1236192.0
2017-06-28 15:50:00,44.78,44.83,44.77,44.82,480370.0,29.3144,29.3471,29.3078,29.3406,480370.0
2017-06-28 15:55:00,44.81,44.84,44.8,44.83,1922143.0,29.334,29.3537,29.3275,29.3471,1922143.0
2017-06-29 09:30:00,44.8,44.85,44.75,44.79,526895.0,29.3275,29.3602,29.2948,29.3209,526895.0
2017-06-29 09:35:00,44.8,44.83,44.75,44.77,519248.0,29.3275,29.3471,29.2948,29.3078,519248.0
2017-06-29 09:40:00,44.77,44.77,44.72,44.75,413204.0,29.3078,29.3078,29.2751,29.2948,413204.0
2017-06-29 09:45:00,44.75,44.9,44.71,44.83,334920.0,29.2948,29.393,29.2686,29.3471,334920.0
2017-06-29 09:50:00,44.83,44.83,44.74,44.76,147797.0,29.3471,29.3471,29.2882,29.3013,147797.0
2017-06-29 09:55:00,44.76,44.89,44.74,44.86,174615.0,29.3013,29.3864,29.2882,29.3668,174615.0
2017-06-29 10:00:00,44.87,44.88,44.82,44.83,84314.0,29.3733,29.3799,29.3406,29.3471,84314.0
2017-06-29 10:05:00,44.83,44.84,44.8,44.83,159636.0,29.3471,29.3537,29.3275,29.3471,159636.0
2017-06-29 10:10:00,44.83,44.83,44.79,44.79,188874.0,29.3471,29.3471,29.3209,29.3209,188874.0
2017-06-29 10:15:00,44.8,44.81,44.78,44.8,108452.0,29.3275,29.334,29.3144,29.3275,108452.0
2017-06-29 10:20:00,44.8,44.81,44.78,44.78,143057.0,29.3275,29.334,29.3144,29.3144,143057.0
2017-06-29 10:25:00,44.79,44.8,44.78,44.79,157900.0,29.3209,29.3275,29.3144,29.3209,157900.0
2017-06-29 10:30:00,44.79,44.8,44.78,44.8,204460.0,29.3209,29.3275,29.3144,29.3275,204460.0
2017-06-29 10:35:00,44.8,44.84,44.79,44.83,109845.0,29.3275,29.3537,29.3209,29.3471,109845.0
2017-06-29 10:40:00,44.83,44.85,44.82,44.83,90386.0,29.3471,29.3602,29.3406,29.3471,90386.0
2017-06-29 10:45:00,44.82,44.89,44.81,44.83,126933.0,29.3406,29.3864,29.334,29.3471,126933.0
2017-06-29 10:50:00,44.83,44.83,44.78,44.8,165198.0,29.3471,29.3471,29.3144,29.3275,165198.0
2017-06-29 10:55:00,44.79,44.8,44.78,44.8,97326.0,29.3209,29.3275,29.3144,29.3275,97326.0
2017-06-29 11:00:00,44.8,44.81,44.78,44.78,174179.0,29.3275,29.334,29.3144,29.3144,174179.0
2017-06-29 11:05:00,44.79,44.81,44.78,44.8,123345.0,29.3209,29.334,29.3144,29.3275,123345.0
2017-06-29 11:10:00,44.8,44.8,44.78,44.79,87197.0,29.3275,29.3275,29.3144,29.3209,87197.0
2017-06-29 11:15:00,44.8,44.8,44.78,44.79,122420.0,29.3275,29.3275,29.3144,29.3209,122420.0
2017-06-29 11:20:00,44.79,44.81,44.78,44.79,113389.0,29.3209,29.334,29.3144,29.3209,113389.0
2017-06-29 11:25:00,44.8,44.81,44.78,44.79,97161.0,29.3275,29.334,29.3144,29.3209,97161.0
2017-06-29 11:30:00,44.79,44.82,44.77,44.81,151013.0,29.3209,29.3406,29.3078,29.334,151013.0
2017-06-29 11:35:00,44.8,44.81,44.75,44.78,1735676.0,29.3275,29.334,29.2948,29.3144,1735676.0
2017-06-29 11:40:00,44.79,44.79,44.72,44.77,567365.0,29.3209,29.3209,29.2751,29.3078,567365.0
2017-06-29 11:45:00,44.77,44.81,44.76,44.79,101019.0,29.3078,29.334,29.3013,29.3209,101019.0
2017-06-29 11:50:00,44.79,44.79,44.76,44.76,111869.0,29.3209,29.3209,29.3013,29.3013,111869.0
2017-06-29 11:55:00,44.76,44.77,44.71,44.72,118295.0,29.3013,29.3078,29.2686,29.2751,118295.0
2017-06-29 12:00:00,44.72,44.72,44.68,44.69,292144.0,29.2751,29.2751,29.2489,29.2555,292144.0
2017-06-29 12:05:00,44.7,44.7,44.61,44.63,505172.0,29.262,29.262,29.2031,29.2162,505172.0
2017-06-29 12:10:00,44.63,44.73,44.62,44.68,161695.0,29.2162,29.2817,29.2097,29.2489,161695.0
2017-06-29 12:15:00,44.68,44.69,44.62,44.64,136127.0,29.2489,29.2555,29.2097,29.2227,136127.0
2017-06-29 12:20:00,44.64,44.64,44.57,44.58,181615.0,29.2227,29.2227,29.1769,29.1835,181615.0
2017-06-29 12:25:00,44.58,44.58,44.54,44.57,214733.0,29.1835,29.1835,29.1573,29.1769,214733.0
2017-06-29 12:30:00,44.57,44.63,44.57,44.6,153876.0,29.1769,29.2162,29.1769,29.1966,153876.0
2017-06-29 12:35:00,44.59,44.61,44.58,44.59,89916.0,29.19,29.2031,29.1835,29.19,89916.0
2017-06-29 12:40:00,44.59,44.62,44.58,44.61,117399.0,29.19,29.2097,29.1835,29.2031,117399.0
2017-06-29 12:45:00,44.61,44.62,44.6,44.61,136234.0,29.2031,29.2097,29.1966,29.2031,136234.0
2017-06-29 12:50:00,44.61,44.62,44.61,44.61,53864.0,29.2031,29.2097,29.2031,29.2031,53864.0
2017-06-29 12:55:00,44.61,44.62,44.54,44.55,208954.0,29.2031,29.2097,29.1573,29.1638,208954.0
2017-06-29 13:00:00,44.55,44.57,44.53,44.55,108114.0,29.1638,29.1769,29.1507,29.1638,108114.0
2017-06-29 13:05:00,44.55,44.57,44.52,44.53,220950.0,29.1638,29.1769,29.1442,29.1507,220950.0
2017-06-29 13:10:00,44.54,44.54,44.5,44.52,201776.0,29.1573,29.1573,29.1311,29.1442,201776.0
2017-06-29 13:15:00,44.52,44.53,44.5,44.51,88118.0,29.1442,29.1507,29.1311,29.1376,88118.0
2017-06-29 13:20:00,44.51,44.52,44.5,44.5,123011.0,29.1376,29.1442,29.1311,29.1311,123011.0
2017-06-29 13:25:00,44.5,44.53,44.39,44.44,668325.0,29.1311,29.1507,29.0591,29.0918,668325.0
2017-06-29 13:30:00,44.45,44.54,44.43,44.52,228828.0,29.0984,29.1573,29.0853,29.1442,228828.0
2017-06-29 13:35:00,44.51,44.54,44.47,44.48,203910.0,29.1376,29.1573,29.1115,29.118,203910.0
2017-06-29 13:40:00,44.47,44.49,44.45,44.45,89876.0,29.1115,29.1246,29.0984,29.0984,89876.0
2017-06-29 13:45:00,44.45,44.48,44.44,44.46,85777.0,29.0984,29.118,29.0918,29.1049,85777.0
2017-06-29 13:50:00,44.47,44.49,44.45,44.46,152086.0,29.1115,29.1246,29.0984,29.1049,152086.0
2017-06-29 13:55:00,44.47,44.48,44.44,44.46,127962.0,29.1115,29.118,29.0918,29.1049,127962.0
2017-06-29 14:00:00,44.45,44.46,44.41,44.46,109575.0,29.0984,29.1049,29.0722,29.1049,109575.0
2017-06-29 14:05:00,44.45,44.48,44.44,44.46,100925.0,29.0984,29.118,29.0918,29.1049,100925.0
2017-06-29 14:10:00,44.45,44.49,44.44,44.47,96428.0,29.0984,29.1246,29.0918,29.1115,96428.0
2017-06-29 14:15:00,44.47,44.5,44.46,44.5,90247.0,29.1115,29.1311,29.1049,29.1311,90247.0
2017-06-29 14:20:00,44.5,44.5,44.44,44.46,166990.0,29.1311,29.1311,29.0918,29.1049,166990.0
2017-06-29 14:25:00,44.46,44.5,44.45,44.49,123641.0,29.1049,29.1311,29.0984,29.1246,123641.0
2017-06-29 14:30:00,44.5,44.52,44.49,44.51,129745.0,29.1311,29.1442,29.1246,29.1376,129745.0
2017-06-29 14:35:00,44.51,44.52,44.49,44.5,143386.0,29.1376,29.1442,29.1246,29.1311,143386.0
2017-06-29 14:40:00,44.5,44.52,44.5,44.5,96315.0,29.1311,29.1442,29.1311,29.1311,96315.0
2017-06-29 14:45:00,44.51,44.51,44.49,44.51,100342.0,29.1376,29.1376,29.1246,29.1376,100342.0
2017-06-29 14:50:00,44.51,44.53,44.49,44.5,106065.0,29.1376,29.1507,29.1246,29.1311,106065.0
2017-06-29 14:55:00,44.5,44.53,44.49,44.51,120228.0,29.1311,29.1507,29.1246,29.1376,120228.0
2017-06-29 15:00:00,44.51,44.53,44.49,44.51,164424.0,29.1376,29.1507,29.1246,29.1376,164424.0
2017-06-29 15:05:00,44.51,44.52,44.49,44.49,121875.0,29.1376,29.1442,29.1246,29.1246,121875.0
2017-06-29 15:10:00,44.5,44.53,44.49,44.5,164487.0,29.1311,29.1507,29.1246,29.1311,164487.0
2017-06-29 15:15:00,44.49,44.52,44.49,44.5,161901.0,29.1246,29.1442,29.1246,29.1311,161901.0
2017-06-29 15:20:00,44.49,44.51,44.49,44.49,153252.0,29.1246,29.1376,29.1246,29.1246,153252.0
2017-06-29 15:25:00,44.5,44.51,44.48,44.5,328898.0,29.1311,29.1376,29.118,29.1311,328898.0
2017-06-29 15:30:00,44.5,44.52,44.49,44.49,154287.0,29.1311,29.1442,29.1246,29.1246,154287.0
2017-06-29 15:35:00,44.5,44.5,44.48,44.5,117272.0,29.1311,29.1311,29.118,29.1311,117272.0
2017-06-29 15:40:00,44.5,44.5,44.42,44.43,305350.0,29.1311,29.1311,29.0787,29.0853,305350.0
2017-06-29 15:45:00,44.43,44.45,44.41,44.43,286950.0,29.0853,29.0984,29.0722,29.0853,286950.0
2017-06-29 15:50:00,44.44,44.44,44.41,44.44,321989.0,29.0918,29.0918,29.0722,29.0918,321989.0
2017-06-29 15:55:00,44.44,44.44,44.4,44.42,645012.0,29.0918,29.0918,29.0656,29.0787,645012.0
2017-06-30 09:30:00,44.62,44.68,44.51,44.52,327681.0,29.2097,29.2489,29.1376,29.1442,327681.0
2017-06-30 09:35:00,44.52,44.57,44.46,44.46,213861.0,29.1442,29.1769,29.1049,29.1049,213861.0
2017-06-30 09:40:00,44.47,44.47,44.4,44.45,136329.0,29.1115,29.1115,29.0656,29.0984,136329.0
2017-06-30 09:45:00,44.45,44.47,44.4,44.45,231796.0,29.0984,29.1115,29.0656,29.0984,231796.0
2017-06-30 09:50:00,44.45,44.46,44.4,44.41,176702.0,29.0984,29.1049,29.0656,29.0722,176702.0
2017-06-30 09:55:00,44.41,44.44,44.36,44.37,267932.0,29.0722,29.0918,29.0395,29.046,267932.0
2017-06-30 10:00:00,44.37,44.42,44.37,44.38,302803.0,29.046,29.0787,29.046,29.0525,302803.0
2017-06-30 10:05:00,44.38,44.45,44.37,44.42,107101.0,29.0525,29.0984,29.046,29.0787,107101.0
2017-06-30 10:10:00,44.43,44.47,44.42,44.43,145186.0,29.0853,29.1115,29.0787,29.0853,145186.0
2017-06-30 10:15:00,44.42,44.5,44.42,44.47,87546.0,29.0787,29.1311,29.0787,29.1115,87546.0
2017-06-30 10:20:00,44.47,44.48,44.46,44.47,60324.0,29.1115,29.118,29.1049,29.1115,60324.0
2017-06-30 10:25:00,44.47,44.5,44.45,44.47,93387.0,29.1115,29.1311,29.0984,29.1115,93387.0
2017-06-30 10:30:00,44.47,44.47,44.45,44.46,96566.0,29.1115,29.1115,29.0984,29.1049,96566.0
2017-06-30 10:35:00,44.45,44.49,44.45,44.48,75865.0,29.0984,29.1246,29.0984,29.118,75865.0
2017-06-30 10:40:00,44.48,44.52,44.47,44.51,211519.0,29.118,29.1442,29.1115,29.1376,211519.0
2017-06-30 10:45:00,44.5,44.52,44.44,44.44,154424.0,29.1311,29.1442,29.0918,29.0918,154424.0
2017-06-30 10:50:00,44.44,44.49,44.44,44.45,122476.0,29.0918,29.1246,29.0918,29.0984,122476.0
2017-06-30 10:55:00,44.45,44.48,44.44,44.48,76471.0,29.0984,29.118,29.0918,29.118,76471.0
2017-06-30 11:00:00,44.48,44.49,44.46,44.46,114544.0,29.118,29.1246,29.1049,29.1049,114544.0
2017-06-30 11:05:00,44.47,44.47,44.44,44.44,88464.0,29.1115,29.1115,29.0918,29.0918,88464.0
2017-06-30 11:10:00,44.44,44.46,44.43,44.45,71540.0,29.0918,29.1049,29.0853,29.0984,71540.0
2017-06-30 11:15:00,44.45,44.47,44.43,44.44,112874.0,29.0984,29.1115,29.0853,29.0918,112874.0
2017-06-30 11:20:00,44.43,44.47,44.43,44.46,90138.0,29.0853,29.1115,29.0853,29.1049,90138.0
2017-06-30 11:25:00,44.45,44.46,44.4,44.41,80324.0,29.0984,29.1049,29.0656,29.0722,80324.0
2017-06-30 11:30:00,44.41,44.43,44.38,44.4,250660.0,29.0722,29.0853,29.0525,29.0656,250660.0
2017-06-30 11:35:00,44.41,44.46,44.4,44.45,78632.0,29.0722,29.1049,29.0656,29.0984,78632.0
2017-06-30 11:40:00,44.45,44.48,44.44,44.44,59419.0,29.0984,29.118,29.0918,29.0918,59419.0
2017-06-30 11:45:00,44.44,44.46,44.43,44.44,64599.0,29.0918,29.1049,29.0853,29.0918,64599.0
2017-06-30 11:50:00,44.44,44.46,44.42,44.44,58062.0,29.0918,29.1049,29.0787,29.0918,58062.0
2017-06-30 11:55:00,44.44,44.47,44.44,44.46,32164.0,29.0918,29.1115,29.0918,29.1049,32164.0
2017-06-30 12:00:00,44.46,44.49,44.45,44.45,65148.0,29.1049,29.1246,29.0984,29.0984,65148.0
2017-06-30 12:05:00,44.46,44.47,44.44,44.44,102483.0,29.1049,29.1115,29.0918,29.0918,102483.0
2017-06-30 12:10:00,44.44,44.45,44.44,44.45,32661.0,29.0918,29.0984,29.0918,29.0984,32661.0
2017-06-30 12:15:00,44.44,44.45,44.41,44.41,84135.0,29.0918,29.0984,29.0722,29.0722,84135.0
2017-06-30 12:20:00,44.41,44.43,44.4,44.43,87304.0,29.0722,29.0853,29.0656,29.0853,87304.0
2017-06-30 12:25:00,44.43,44.43,44.4,44.43,60162.0,29.0853,29.0853,29.0656,29.0853,60162.0
2017-06-30 12:30:00,44.43,44.48,44.43,44.46,102558.0,29.0853,29.118,29.0853,29.1049,102558.0
2017-06-30 12:35:00,44.47,44.47,44.46,44.46,81617.0,29.1115,29.1115,29.1049,29.1049,81617.0
2017-06-30 12:40:00,44.47,44.49,44.46,44.48,90284.0,29.1115,29.1246,29.1049,29.118,90284.0
2017-06-30 12:45:00,44.47,44.48,44.45,44.47,86968.0,29.1115,29.118,29.0984,29.1115,86968.0
2017-06-30 12:50:00,44.46,44.47,44.46,44.47,25261.0,29.1049,29.1115,29.1049,29.1115,25261.0
2017-06-30 12:55:00,44.47,44.49,44.46,44.48,65550.0,29.1115,29.1246,29.1049,29.118,65550.0
2017-06-30 13:00:00,44.48,44.52,44.47,44.51,50983.0,29.118,29.1442,29.1115,29.1376,50983.0
2017-06-30 13:05:00,44.51,44.58,44.51,44.58,117972.0,29.1376,29.1835,29.1376,29.1835,117972.0
2017-06-30 13:10:00,44.58,44.62,44.56,44.61,176190.0,29.1835,29.2097,29.1704,29.2031,176190.0
2017-06-30 13:15:00,44.61,44.61,44.54,44.55,153512.0,29.2031,29.2031,29.1573,29.1638,153512.0
2017-06-30 13:20:00,44.55,44.55,44.51,44.51,77555.0,29.1638,29.1638,29.1376,29.1376,77555.0
2017-06-30 13:25:00,44.52,44.53,44.49,44.53,139600.0,29.1442,29.1507,29.1246,29.1507,139600.0
2017-06-30 13:30:00,44.53,44.55,44.52,44.52,78927.0,29.1507,29.1638,29.1442,29.1442,78927.0
2017-06-30 13:35:00,44.53,44.56,44.52,44.54,81808.0,29.1507,29.1704,29.1442,29.1573,81808.0
2017-06-30 13:40:00,44.55,44.55,44.52,44.54,61912.0,29.1638,29.1638,29.1442,29.1573,61912.0
2017-06-30 13:45:00,44.54,44.57,44.53,44.56,33203.0,29.1573,29.1769,29.1507,29.1704,33203.0
2017-06-30 13:50:00,44.56,44.57,44.54,44.55,43779.0,29.1704,29.1769,29.1573,29.1638,43779.0
2017-06-30 13:55:00,44.54,44.57,44.53,44.54,50988.0,29.1573,29.1769,29.1507,29.1573,50988.0
2017-06-30 14:00:00,44.54,44.55,44.52,44.55,72759.0,29.1573,29.1638,29.1442,29.1638,72759.0
2017-06-30 14:05:00,44.54,44.55,44.53,44.54,45005.0,29.1573,29.1638,29.1507,29.1573,45005.0
2017-06-30 14:10:00,44.54,44.6,44.53,44.59,82823.0,29.1573,29.1966,29.1507,29.19,82823.0
2017-06-30 14:15:00,44.59,44.6,44.54,44.56,93757.0,29.19,29.1966,29.1573,29.1704,93757.0
2017-06-30 14:20:00,44.56,44.58,44.55,44.57,57526.0,29.1704,29.1835,29.1638,29.1769,57526.0
2017-06-30 14:25:00,44.58,44.59,44.57,44.58,69619.0,29.1835,29.19,29.1769,29.1835,69619.0
2017-06-30 14:30:00,44.58,44.58,44.56,44.57,60307.0,29.1835,29.1835,29.1704,29.1769,60307.0
2017-06-30 14:35:00,44.57,44.59,44.55,44.57,119849.0,29.1769,29.19,29.1638,29.1769,119849.0
2017-06-30 14:40:00,44.57,44.59,44.56,44.58,72347.0,29.1769,29.19,29.1704,29.1835,72347.0
2017-06-30 14:45:00,44.58,44.6,44.58,44.6,100677.0,29.1835,29.1966,29.1835,29.1966,100677.0
2017-06-30 14:50:00,44.6,44.63,44.59,44.63,51198.0,29.1966,29.2162,29.19,29.2162,51198.0
2017-06-30 14:55:00,44.62,44.66,44.6,44.63,628802.0,29.2097,29.2358,29.1966,29.2162,628802.0
2017-06-30 15:00:00,44.62,44.66,44.62,44.64,81679.0,29.2097,29.2358,29.2097,29.2227,81679.0
2017-06-30 15:05:00,44.64,44.67,44.63,44.66,83435.0,29.2227,29.2424,29.2162,29.2358,83435.0
2017-06-30 15:10:00,44.66,44.68,44.66,44.68,129309.0,29.2358,29.2489,29.2358,29.2489,129309.0
2017-06-30 15:15:00,44.68,44.68,44.61,44.62,127929.0,29.2489,29.2489,29.2031,29.2097,127929.0
2017-06-30 15:20:00,44.61,44.63,44.6,44.63,73049.0,29.2031,29.2162,29.1966,29.2162,73049.0
2017-06-30 15:25:00,44.63,44.65,44.62,44.65,90242.0,29.2162,29.2293,29.2097,29.2293,90242.0
2017-06-30 15:30:00,44.65,44.65,44.62,44.64,132832.0,29.2293,29.2293,29.2097,29.2227,132832.0
2017-06-30 15:35:00,44.63,44.66,44.63,44.66,126716.0,29.2162,29.2358,29.2162,29.2358,126716.0
2017-06-30 15:40:00,44.65,44.7,44.65,44.7,136555.0,29.2293,29.262,29.2293,29.262,136555.0
2017-06-30 15:45:00,44.7,44.75,44.69,44.73,190083.0,29.262,29.2948,29.2555,29.2817,190083.0
2017-06-30 15:50:00,44.74,44.74,44.68,44.68,289245.0,29.2882,29.2882,29.2489,29.2489,289245.0
2017-06-30 15:55:00,44.69,44.71,44.66,44.67,935105.0,29.2555,29.2686,29.2358,29.2424,935105.0
2017-07-03 09:30:00,44.61,44.69,44.55,44.55,677447.0,29.2031,29.2555,29.1638,29.1638,677447.0
2017-07-03 09:35:00,44.55,44.63,44.51,44.61,192875.0,29.1638,29.2162,29.1376,29.2031,192875.0
2017-07-03 09:40:00,44.62,44.73,44.6,44.61,210270.0,29.2097,29.2817,29.1966,29.2031,210270.0
2017-07-03 09:45:00,44.61,44.64,44.55,44.57,294513.0,29.2031,29.2227,29.1638,29.1769,294513.0
2017-07-03 09:50:00,44.56,44.67,44.51,44.65,230928.0,29.1704,29.2424,29.1376,29.2293,230928.0
2017-07-03 09:55:00,44.64,44.77,44.63,44.71,152060.0,29.2227,29.3078,29.2162,29.2686,152060.0
2017-07-03 10:00:00,44.71,44.84,44.71,44.78,160657.0,29.2686,29.3537,29.2686,29.3144,160657.0
2017-07-03 10:05:00,44.79,44.79,44.72,44.79,106314.0,29.3209,29.3209,29.2751,29.3209,106314.0
2017-07-03 10:10:00,44.78,44.8,44.75,44.77,82523.0,29.3144,29.3275,29.2948,29.3078,82523.0
2017-07-03 10:15:00,44.77,44.8,44.76,44.79,91564.0,29.3078,29.3275,29.3013,29.3209,91564.0
2017-07-03 10:20:00,44.78,44.83,44.76,44.83,117171.0,29.3144,29.3471,29.3013,29.3471,117171.0
2017-07-03 10:25:00,44.82,44.83,44.78,44.79,72608.0,29.3406,29.3471,29.3144,29.3209,72608.0
2017-07-03 10:30:00,44.78,44.83,44.78,44.83,77559.0,29.3144,29.3471,29.3144,29.3471,77559.0
2017-07-03 10:35:00,44.83,44.88,44.81,44.83,157930.0,29.3471,29.3799,29.334,29.3471,157930.0
2017-07-03 10:40:00,44.83,44.89,44.79,44.88,128612.0,29.3471,29.3864,29.3209,29.3799,128612.0
2017-07-03 10:45:00,44.87,44.9,44.87,44.88,102140.0,29.3733,29.393,29.3733,29.3799,102140.0
2017-07-03 10:50:00,44.89,44.96,44.88,44.96,248502.0,29.3864,29.4322,29.3799,29.4322,248502.0
2017-07-03 10:55:00,44.96,44.98,44.91,44.97,240725.0,29.4322,29.4453,29.3995,29.4388,240725.0
2017-07-03 11:00:00,44.97,45.01,44.96,45.0,290581.0,29.4388,29.465,29.4322,29.4584,290581.0
2017-07-03 11:05:00,45.0,45.08,44.99,45.06,190357.0,29.4584,29.5108,29.4519,29.4977,190357.0
2017-07-03 11:10:00,45.07,45.07,45.03,45.04,143787.0,29.5042,29.5042,29.4781,29.4846,143787.0
2017-07-03 11:15:00,45.04,45.06,44.99,45.05,224667.0,29.4846,29.4977,29.4519,29.4911,224667.0
2017-07-03 11:20:00,45.05,45.06,44.95,44.97,202968.0,29.4911,29.4977,29.4257,29.4388,202968.0
2017-07-03 11:25:00,44.98,44.98,44.88,44.89,120764.0,29.4453,29.4453,29.3799,29.3864,120764.0
2017-07-03 11:30:00,44.89,44.94,44.88,44.91,125199.0,29.3864,29.4191,29.3799,29.3995,125199.0
2017-07-03 11:35:00,44.9,44.95,44.89,44.95,82297.0,29.393,29.4257,29.3864,29.4257,82297.0
2017-07-03 11:40:00,44.95,44.95,44.91,44.91,41305.0,29.4257,29.4257,29.3995,29.3995,41305.0
2017-07-03 11:45:00,44.91,44.96,44.91,44.95,80001.0,29.3995,29.4322,29.3995,29.4257,80001.0
2017-07-03 11:50:00,44.94,45.0,44.93,45.0,52743.0,29.4191,29.4584,29.4126,29.4584,52743.0
2017-07-03 11:55:00,45.0,45.02,44.96,44.97,74557.0,29.4584,29.4715,29.4322,29.4388,74557.0
2017-07-03 12:00:00,44.96,44.97,44.91,44.93,117155.0,29.4322,29.4388,29.3995,29.4126,117155.0
2017-07-03 12:05:00,44.93,44.95,44.9,44.9,130369.0,29.4126,29.4257,29.393,29.393,130369.0
2017-07-03 12:10:00,44.9,44.91,44.87,44.88,79797.0,29.393,29.3995,29.3733,29.3799,79797.0
2017-07-03 12:15:00,44.88,44.97,44.85,44.97,178177.0,29.3799,29.4388,29.3602,29.4388,178177.0
2017-07-03 12:20:00,44.96,45.0,44.94,45.0,123264.0,29.4322,29.4584,29.4191,29.4584,123264.0
2017-07-03 12:25:00,45.0,45.04,44.99,45.02,97695.0,29.4584,29.4846,29.4519,29.4715,97695.0
2017-07-03 12:30:00,45.02,45.03,44.98,44.98,193792.0,29.4715,29.4781,29.4453,29.4453,193792.0
2017-07-03 12:35:00,44.98,45.03,44.98,45.03,151227.0,29.4453,29.4781,29.4453,29.4781,151227.0
2017-07-03 12:40:00,45.03,45.07,45.01,45.07,194894.0,29.4781,29.5042,29.465,29.5042,194894.0
2017-07-03 12:45:00,45.07,45.07,44.99,45.0,349214.0,29.5042,29.5042,29.4519,29.4584,349214.0
2017-07-03 12:50:00,45.0,45.03,45.0,45.03,358131.0,29.4584,29.4781,29.4584,29.4781,358131.0
2017-07-03 12:55:00,45.03,45.04,44.98,44.99,447791.0,29.4781,29.4846,29.4453,29.4519,447791.0
2017-07-05 09:30:00,45.05,45.06,44.8,44.8,547501.0,29.4911,29.4977,29.3275,29.3275,547501.0
2017-07-05 09:35:00,44.81,44.82,44.56,44.61,590262.0,29.334,29.3406,29.1704,29.2031,590262.0
2017-07-05 09:40:00,44.62,44.67,44.54,44.62,311181.0,29.2097,29.2424,29.1573,29.2097,311181.0
2017-07-05 09:45:00,44.63,44.74,44.61,44.71,191398.0,29.2162,29.2882,29.2031,29.2686,191398.0
2017-07-05 09:50:00,44.71,44.71,44.57,44.58,346950.0,29.2686,29.2686,29.1769,29.1835,346950.0
2017-07-05 09:55:00,44.57,44.67,44.53,44.67,296277.0,29.1769,29.2424,29.1507,29.2424,296277.0
2017-07-05 10:00:00,44.66,44.69,44.62,44.63,182422.0,29.2358,29.2555,29.2097,29.2162,182422.0
2017-07-05 10:05:00,44.63,44.65,44.57,44.57,203079.0,29.2162,29.2293,29.1769,29.1769,203079.0
2017-07-05 10:10:00,44.58,44.61,44.51,44.53,211085.0,29.1835,29.2031,29.1376,29.1507,211085.0
2017-07-05 10:15:00,44.53,44.55,44.5,44.5,171335.0,29.1507,29.1638,29.1311,29.1311,171335.0
2017-07-05 10:20:00,44.5,44.53,44.44,44.52,386570.0,29.1311,29.1507,29.0918,29.1442,386570.0
2017-07-05 10:25:00,44.52,44.55,44.48,44.53,112161.0,29.1442,29.1638,29.118,29.1507,112161.0
2017-07-05 10:30:00,44.53,44.54,44.51,44.51,126125.0,29.1507,29.1573,29.1376,29.1376,126125.0
2017-07-05 10:35:00,44.51,44.61,44.51,44.58,227057.0,29.1376,29.2031,29.1376,29.1835,227057.0
2017-07-05 10:40:00,44.58,44.61,44.54,44.59,169759.0,29.1835,29.2031,29.1573,29.19,169759.0
2017-07-05 10:45:00,44.59,44.61,44.57,44.59,174196.0,29.19,29.2031,29.1769,29.19,174196.0
2017-07-05 10:50:00,44.6,44.6,44.56,44.56,122475.0,29.1966,29.1966,29.1704,29.1704,122475.0
2017-07-05 10:55:00,44.57,44.57,44.55,44.57,132197.0,29.1769,29.1769,29.1638,29.1769,132197.0
2017-07-05 11:00:00,44.57,44.61,44.56,44.56,136922.0,29.1769,29.2031,29.1704,29.1704,136922.0
2017-07-05 11:05:00,44.56,44.6,44.55,44.57,173220.0,29.1704,29.1966,29.1638,29.1769,173220.0
2017-07-05 11:10:00,44.56,44.58,44.53,44.54,127375.0,29.1704,29.1835,29.1507,29.1573,127375.0
2017-07-05 11:15:00,44.54,44.58,44.54,44.58,86168.0,29.1573,29.1835,29.1573,29.1835,86168.0
2017-07-05 11:20:00,44.58,44.6,44.57,44.6,90749.0,29.1835,29.1966,29.1769,29.1966,90749.0
2017-07-05 11:25:00,44.6,44.64,44.56,44.61,179763.0,29.1966,29.2227,29.1704,29.2031,179763.0
2017-07-05 11:30:00,44.6,44.61,44.54,44.55,155566.0,29.1966,29.2031,29.1573,29.1638,155566.0
2017-07-05 11:35:00,44.55,44.58,44.54,44.55,156331.0,29.1638,29.1835,29.1573,29.1638,156331.0
2017-07-05 11:40:00,44.55,44.59,44.55,44.57,55108.0,29.1638,29.19,29.1638,29.1769,55108.0
2017-07-05 11:45:00,44.56,44.58,44.56,44.58,65362.0,29.1704,29.1835,29.1704,29.1835,65362.0
2017-07-05 11:50:00,44.58,44.59,44.55,44.57,132340.0,29.1835,29.19,29.1638,29.1769,132340.0
2017-07-05 11:55:00,44.58,44.59,44.56,44.56,66371.0,29.1835,29.19,29.1704,29.1704,66371.0
2017-07-05 12:00:00,44.56,44.58,44.55,44.57,66669.0,29.1704,29.1835,29.1638,29.1769,66669.0
2017-07-05 12:05:00,44.57,44.58,44.54,44.54,70789.0,29.1769,29.1835,29.1573,29.1573,70789.0
2017-07-05 12:10:00,44.55,44.56,44.54,44.55,112273.0,29.1638,29.1704,29.1573,29.1638,112273.0
2017-07-05 12:15:00,44.55,44.58,44.54,44.57,128549.0,29.1638,29.1835,29.1573,29.1769,128549.0
2017-07-05 12:20:00,44.57,44.62,44.56,44.59,92255.0,29.1769,29.2097,29.1704,29.19,92255.0
2017-07-05 12:25:00,44.6,44.62,44.57,44.59,46317.0,29.1966,29.2097,29.1769,29.19,46317.0
2017-07-05 12:30:00,44.58,44.63,44.58,44.59,121215.0,29.1835,29.2162,29.1835,29.19,121215.0
2017-07-05 12:35:00,44.6,44.62,44.59,44.6,53675.0,29.1966,29.2097,29.19,29.1966,53675.0
2017-07-05 12:40:00,44.59,44.64,44.59,44.63,99178.0,29.19,29.2227,29.19,29.2162,99178.0
2017-07-05 12:45:00,44.63,44.64,44.59,44.59,142854.0,29.2162,29.2227,29.19,29.19,142854.0
2017-07-05 12:50:00,44.59,44.61,44.57,44.58,72733.0,29.19,29.2031,29.1769,29.1835,72733.0
2017-07-05 12:55:00,44.58,44.59,44.57,44.58,32677.0,29.1835,29.19,29.1769,29.1835,32677.0
2017-07-05 13:00:00,44.58,44.6,44.57,44.57,61251.0,29.1835,29.1966,29.1769,29.1769,61251.0
2017-07-05 13:05:00,44.58,44.59,44.55,44.56,52609.0,29.1835,29.19,29.1638,29.1704,52609.0
2017-07-05 13:10:00,44.56,44.58,44.55,44.57,64200.0,29.1704,29.1835,29.1638,29.1769,64200.0
2017-07-05 13:15:00,44.57,44.57,44.51,44.53,223832.0,29.1769,29.1769,29.1376,29.1507,223832.0
2017-07-05 13:20:00,44.53,44.54,44.51,44.53,64939.0,29.1507,29.1573,29.1376,29.1507,64939.0
2017-07-05 13:25:00,44.53,44.55,44.52,44.54,46871.0,29.1507,29.1638,29.1442,29.1573,46871.0
2017-07-05 13:30:00,44.55,44.56,44.52,44.56,55229.0,29.1638,29.1704,29.1442,29.1704,55229.0
2017-07-05 13:35:00,44.56,44.57,44.53,44.57,62003.0,29.1704,29.1769,29.1507,29.1769,62003.0
2017-07-05 13:40:00,44.56,44.57,44.54,44.54,67360.0,29.1704,29.1769,29.1573,29.1573,67360.0
2017-07-05 13:45:00,44.54,44.57,44.54,44.57,52134.0,29.1573,29.1769,29.1573,29.1769,52134.0
2017-07-05 13:50:00,44.57,44.63,44.56,44.59,216258.0,29.1769,29.2162,29.1704,29.19,216258.0
2017-07-05 13:55:00,44.59,44.6,44.55,44.56,92486.0,29.19,29.1966,29.1638,29.1704,92486.0
2017-07-05 14:00:00,44.57,44.6,44.52,44.52,128729.0,29.1769,29.1966,29.1442,29.1442,128729.0
2017-07-05 14:05:00,44.53,44.55,44.52,44.54,108652.0,29.1507,29.1638,29.1442,29.1573,108652.0
2017-07-05 14:10:00,44.54,44.58,44.52,44.56,70459.0,29.1573,29.1835,29.1442,29.1704,70459.0
2017-07-05 14:15:00,44.55,44.62,44.55,44.62,67457.0,29.1638,29.2097,29.1638,29.2097,67457.0
2017-07-05 14:20:00,44.62,44.66,44.6,44.62,127968.0,29.2097,29.2358,29.1966,29.2097,127968.0
2017-07-05 14:25:00,44.61,44.62,44.58,44.59,84099.0,29.2031,29.2097,29.1835,29.19,84099.0
2017-07-05 14:30:00,44.6,44.64,44.59,44.61,92051.0,29.1966,29.2227,29.19,29.2031,92051.0
2017-07-05 14:35:00,44.61,44.61,44.57,44.58,106242.0,29.2031,29.2031,29.1769,29.1835,106242.0
2017-07-05 14:40:00,44.58,44.58,44.53,44.53,244459.0,29.1835,29.1835,29.1507,29.1507,244459.0
2017-07-05 14:45:00,44.54,44.56,44.52,44.54,126724.0,29.1573,29.1704,29.1442,29.1573,126724.0
2017-07-05 14:50:00,44.54,44.55,44.53,44.54,73367.0,29.1573,29.1638,29.1507,29.1573,73367.0
2017-07-05 14:55:00,44.53,44.61,44.53,44.57,255585.0,29.1507,29.2031,29.1507,29.1769,255585.0
2017-07-05 15:00:00,44.58,44.61,44.55,44.56,159647.0,29.1835,29.2031,29.1638,29.1704,159647.0
2017-07-05 15:05:00,44.56,44.61,44.56,44.59,89362.0,29.1704,29.2031,29.1704,29.19,89362.0
2017-07-05 15:10:00,44.59,44.63,44.58,44.61,160184.0,29.19,29.2162,29.1835,29.2031,160184.0
2017-07-05 15:15:00,44.61,44.67,44.6,44.64,202339.0,29.2031,29.2424,29.1966,29.2227,202339.0
2017-07-05 15:20:00,44.64,44.67,44.61,44.62,150032.0,29.2227,29.2424,29.2031,29.2097,150032.0
2017-07-05 15:25:00,44.62,44.67,44.6,44.67,110258.0,29.2097,29.2424,29.1966,29.2424,110258.0
2017-07-05 15:30:00,44.67,44.73,44.66,44.72,172706.0,29.2424,29.2817,29.2358,29.2751,172706.0
2017-07-05 15:35:00,44.73,44.75,44.71,44.73,223721.0,29.2817,29.2948,29.2686,29.2817,223721.0
2017-07-05 15:40:00,44.72,44.73,44.66,44.68,210690.0,29.2751,29.2817,29.2358,29.2489,210690.0
2017-07-05 15:45:00,44.68,44.73,44.65,44.71,349799.0,29.2489,29.2817,29.2293,29.2686,349799.0
2017-07-05 15:50:00,44.71,44.72,44.67,44.69,291891.0,29.2686,29.2751,29.2424,29.2555,291891.0
2017-07-05 15:55:00,44.69,44.69,44.65,44.65,759184.0,29.2555,29.2555,29.2293,29.2293,759184.0
2017-07-06 09:30:00,43.97,44.01,43.95,43.97,621496.0,29.1661,29.1926,29.1528,29.1661,621496.0
2017-07-06 09:35:00,43.97,44.06,43.96,44.05,290654.0,29.1661,29.2258,29.1595,29.2192,290654.0
2017-07-06 09:40:00,44.04,44.04,43.97,44.03,238702.0,29.2125,29.2125,29.1661,29.2059,238702.0
2017-07-06 09:45:00,44.02,44.08,43.99,44.07,139120.0,29.1993,29.2391,29.1794,29.2324,139120.0
2017-07-06 09:50:00,44.08,44.09,44.02,44.03,209781.0,29.2391,29.2457,29.1993,29.2059,209781.0
2017-07-06 09:55:00,44.02,44.04,43.92,43.92,283421.0,29.1993,29.2125,29.1329,29.1329,283421.0
2017-07-06 10:00:00,43.91,43.99,43.91,43.96,165734.0,29.1263,29.1794,29.1263,29.1595,165734.0
2017-07-06 10:05:00,43.95,43.95,43.88,43.93,229942.0,29.1528,29.1528,29.1064,29.1396,229942.0
2017-07-06 10:10:00,43.93,43.94,43.91,43.91,124760.0,29.1396,29.1462,29.1263,29.1263,124760.0
2017-07-06 10:15:00,43.91,43.94,43.9,43.91,190755.0,29.1263,29.1462,29.1197,29.1263,190755.0
2017-07-06 10:20:00,43.92,43.93,43.87,43.93,193460.0,29.1329,29.1396,29.0998,29.1396,193460.0
2017-07-06 10:25:00,43.93,43.94,43.89,43.91,167393.0,29.1396,29.1462,29.113,29.1263,167393.0
2017-07-06 10:30:00,43.92,43.93,43.87,43.9,127251.0,29.1329,29.1396,29.0998,29.1197,127251.0
2017-07-06 10:35:00,43.9,43.92,43.87,43.92,121582.0,29.1197,29.1329,29.0998,29.1329,121582.0
2017-07-06 10:40:00,43.91,43.92,43.89,43.91,95256.0,29.1263,29.1329,29.113,29.1263,95256.0
2017-07-06 10:45:00,43.91,43.94,43.89,43.9,166526.0,29.1263,29.1462,29.113,29.1197,166526.0
2017-07-06 10:50:00,43.9,43.93,43.88,43.89,136776.0,29.1197,29.1396,29.1064,29.113,136776.0
2017-07-06 10:55:00,43.88,43.89,43.86,43.89,147319.0,29.1064,29.113,29.0931,29.113,147319.0
2017-07-06 11:00:00,43.89,43.93,43.88,43.91,172977.0,29.113,29.1396,29.1064,29.1263,172977.0
2017-07-06 11:05:00,43.91,44.07,43.87,43.88,361035.0,29.1263,29.2324,29.0998,29.1064,361035.0
2017-07-06 11:10:00,43.89,43.89,43.8,43.81,334795.0,29.113,29.113,29.0533,29.06,334795.0
2017-07-06 11:15:00,43.8,43.81,43.73,43.73,329129.0,29.0533,29.06,29.0069,29.0069,329129.0
2017-07-06 11:20:00,43.73,43.75,43.67,43.69,636421.0,29.0069,29.0202,28.9671,28.9804,636421.0
2017-07-06 11:25:00,43.69,43.7,43.62,43.64,363471.0,28.9804,28.987,28.9339,28.9472,363471.0
2017-07-06 11:30:00,43.64,43.66,43.6,43.62,245668.0,28.9472,28.9605,28.9207,28.9339,245668.0
2017-07-06 11:35:00,43.62,43.65,43.58,43.62,267032.0,28.9339,28.9538,28.9074,28.9339,267032.0
2017-07-06 11:40:00,43.62,43.62,43.59,43.59,244224.0,28.9339,28.9339,28.914,28.914,244224.0
2017-07-06 11:45:00,43.59,43.71,43.59,43.7,512827.0,28.914,28.9936,28.914,28.987,512827.0
2017-07-06 11:50:00,43.7,43.7,43.65,43.65,232393.0,28.987,28.987,28.9538,28.9538,232393.0
2017-07-06 11:55:00,43.65,43.66,43.64,43.64,61263.0,28.9538,28.9605,28.9472,28.9472,61263.0
2017-07-06 12:00:00,43.65,43.7,43.64,43.65,171927.0,28.9538,28.987,28.9472,28.9538,171927.0
2017-07-06 12:05:00,43.65,43.66,43.62,43.62,103253.0,28.9538,28.9605,28.9339,28.9339,103253.0
2017-07-06 12:10:00,43.62,43.66,43.62,43.66,140262.0,28.9339,28.9605,28.9339,28.9605,140262.0
2017-07-06 12:15:00,43.66,43.71,43.65,43.7,187386.0,28.9605,28.9936,28.9538,28.987,187386.0
2017-07-06 12:20:00,43.7,43.74,43.68,43.69,129665.0,28.987,29.0135,28.9737,28.9804,129665.0
2017-07-06 12:25:00,43.69,43.69,43.66,43.66,66348.0,28.9804,28.9804,28.9605,28.9605,66348.0
2017-07-06 12:30:00,43.67,43.7,43.66,43.7,135221.0,28.9671,28.987,28.9605,28.987,135221.0
2017-07-06 12:35:00,43.69,43.72,43.69,43.71,121076.0,28.9804,29.0003,28.9804,28.9936,121076.0
2017-07-06 12:40:00,43.71,43.71,43.65,43.68,206044.0,28.9936,28.9936,28.9538,28.9737,206044.0
2017-07-06 12:45:00,43.67,43.74,43.66,43.73,127460.0,28.9671,29.0135,28.9605,29.0069,127460.0
2017-07-06 12:50:00,43.72,43.76,43.7,43.71,101440.0,29.0003,29.0268,28.987,28.9936,101440.0
2017-07-06 12:55:00,43.71,43.73,43.69,43.71,72712.0,28.9936,29.0069,28.9804,28.9936,72712.0
2017-07-06 13:00:00,43.71,43.73,43.7,43.73,50128.0,28.9936,29.0069,28.987,29.0069,50128.0
2017-07-06 13:05:00,43.73,43.8,43.72,43.78,153143.0,29.0069,29.0533,29.0003,29.0401,153143.0
2017-07-06 13:10:00,43.77,43.79,43.74,43.77,78477.0,29.0334,29.0467,29.0135,29.0334,78477.0
2017-07-06 13:15:00,43.78,43.81,43.77,43.8,102267.0,29.0401,29.06,29.0334,29.0533,102267.0
2017-07-06 13:20:00,43.8,43.81,43.77,43.8,66721.0,29.0533,29.06,29.0334,29.0533,66721.0
2017-07-06 13:25:00,43.79,43.83,43.78,43.8,200647.0,29.0467,29.0732,29.0401,29.0533,200647.0
2017-07-06 13:30:00,43.79,43.8,43.77,43.78,75611.0,29.0467,29.0533,29.0334,29.0401,75611.0
2017-07-06 13:35:00,43.79,43.8,43.74,43.76,59796.0,29.0467,29.0533,29.0135,29.0268,59796.0
2017-07-06 13:40:00,43.76,43.76,43.72,43.72,70720.0,29.0268,29.0268,29.0003,29.0003,70720.0
2017-07-06 13:45:00,43.73,43.75,43.71,43.75,108407.0,29.0069,29.0202,28.9936,29.0202,108407.0
2017-07-06 13:50:00,43.75,43.75,43.7,43.73,73422.0,29.0202,29.0202,28.987,29.0069,73422.0
2017-07-06 13:55:00,43.73,43.74,43.7,43.72,63193.0,29.0069,29.0135,28.987,29.0003,63193.0
2017-07-06 14:00:00,43.72,43.73,43.7,43.72,85141.0,29.0003,29.0069,28.987,29.0003,85141.0
2017-07-06 14:05:00,43.72,43.75,43.71,43.72,106137.0,29.0003,29.0202,28.9936,29.0003,106137.0
2017-07-06 14:10:00,43.72,43.73,43.7,43.7,67909.0,29.0003,29.0069,28.987,28.987,67909.0
2017-07-06 14:15:00,43.7,43.71,43.65,43.65,106790.0,28.987,28.9936,28.9538,28.9538,106790.0
2017-07-06 14:20:00,43.65,43.66,43.62,43.64,156552.0,28.9538,28.9605,28.9339,28.9472,156552.0
2017-07-06 14:25:00,43.65,43.66,43.64,43.64,47425.0,28.9538,28.9605,28.9472,28.9472,47425.0
2017-07-06 14:30:00,43.65,43.65,43.62,43.63,55457.0,28.9538,28.9538,28.9339,28.9406,55457.0
2017-07-06 14:35:00,43.63,43.68,43.62,43.65,74291.0,28.9406,28.9737,28.9339,28.9538,74291.0
2017-07-06 14:40:00,43.65,43.69,43.63,43.68,162080.0,28.9538,28.9804,28.9406,28.9737,162080.0
2017-07-06 14:45:00,43.68,43.69,43.65,43.67,55027.0,28.9737,28.9804,28.9538,28.9671,55027.0
2017-07-06 14:50:00,43.67,43.7,43.67,43.67,103258.0,28.9671,28.987,28.9671,28.9671,103258.0
2017-07-06 14:55:00,43.67,43.68,43.64,43.65,116043.0,28.9671,28.9737,28.9472,28.9538,116043.0
2017-07-06 15:00:00,43.65,43.68,43.64,43.64,129616.0,28.9538,28.9737,28.9472,28.9472,129616.0
2017-07-06 15:05:00,43.65,43.65,43.6,43.61,257106.0,28.9538,28.9538,28.9207,28.9273,257106.0
2017-07-06 15:10:00,43.61,43.63,43.58,43.61,329200.0,28.9273,28.9406,28.9074,28.9273,329200.0
2017-07-06 15:15:00,43.61,43.67,43.6,43.66,90466.0,28.9273,28.9671,28.9207,28.9605,90466.0
2017-07-06 15:20:00,43.66,43.66,43.58,43.59,127510.0,28.9605,28.9605,28.9074,28.914,127510.0
2017-07-06 15:25:00,43.59,43.64,43.57,43.59,171053.0,28.914,28.9472,28.9008,28.914,171053.0
2017-07-06 15:30:00,43.59,43.64,43.59,43.64,177421.0,28.914,28.9472,28.914,28.9472,177421.0
2017-07-06 15:35:00,43.64,43.64,43.57,43.6,214557.0,28.9472,28.9472,28.9008,28.9207,214557.0
2017-07-06 15:40:00,43.61,43.61,43.56,43.57,273295.0,28.9273,28.9273,28.8941,28.9008,273295.0
2017-07-06 15:45:00,43.57,43.59,43.57,43.58,303354.0,28.9008,28.914,28.9008,28.9074,303354.0
2017-07-06 15:50:00,43.58,43.59,43.57,43.57,344094.0,28.9074,28.914,28.9008,28.9008,344094.0
2017-07-06 15:55:00,43.58,43.58,43.52,43.54,918675.0,28.9074,28.9074,28.8676,28.8809,918675.0
2017-07-07 09:30:00,43.53,43.6,43.42,43.45,589563.0,28.8742,28.9207,28.8013,28.8212,589563.0
2017-07-07 09:35:00,43.44,43.48,43.42,43.46,151230.0,28.8145,28.8411,28.8013,28.8278,151230.0
2017-07-07 09:40:00,43.46,43.51,43.45,43.46,175167.0,28.8278,28.861,28.8212,28.8278,175167.0
2017-07-07 09:45:00,43.46,43.47,43.34,43.37,218851.0,28.8278,28.8344,28.7482,28.7681,218851.0
2017-07-07 09:50:00,43.37,43.45,43.36,43.42,146623.0,28.7681,28.8212,28.7615,28.8013,146623.0
2017-07-07 09:55:00,43.41,43.42,43.38,43.39,326601.0,28.7946,28.8013,28.7747,28.7814,326601.0
2017-07-07 10:00:00,43.39,43.4,43.32,43.33,175272.0,28.7814,28.788,28.7349,28.7416,175272.0
2017-07-07 10:05:00,43.33,43.34,43.25,43.26,312771.0,28.7416,28.7482,28.6885,28.6951,312771.0
2017-07-07 10:10:00,43.26,43.3,43.21,43.28,223991.0,28.6951,28.7217,28.662,28.7084,223991.0
2017-07-07 10:15:00,43.29,43.34,43.28,43.3,158738.0,28.715,28.7482,28.7084,28.7217,158738.0
2017-07-07 10:20:00,43.3,43.35,43.27,43.27,117050.0,28.7217,28.7548,28.7018,28.7018,117050.0
2017-07-07 10:25:00,43.28,43.31,43.25,43.26,132223.0,28.7084,28.7283,28.6885,28.6951,132223.0
2017-07-07 10:30:00,43.26,43.27,43.2,43.25,154371.0,28.6951,28.7018,28.6553,28.6885,154371.0
2017-07-07 10:35:00,43.25,43.27,43.22,43.23,67763.0,28.6885,28.7018,28.6686,28.6752,67763.0
2017-07-07 10:40:00,43.23,43.27,43.22,43.25,133904.0,28.6752,28.7018,28.6686,28.6885,133904.0
2017-07-07 10:45:00,43.25,43.3,43.24,43.25,132161.0,28.6885,28.7217,28.6819,28.6885,132161.0
2017-07-07 10:50:00,43.25,43.29,43.24,43.27,68611.0,28.6885,28.715,28.6819,28.7018,68611.0
2017-07-07 10:55:00,43.27,43.31,43.27,43.3,87117.0,28.7018,28.7283,28.7018,28.7217,87117.0
2017-07-07 11:00:00,43.3,43.31,43.26,43.27,107224.0,28.7217,28.7283,28.6951,28.7018,107224.0
2017-07-07 11:05:00,43.27,43.28,43.24,43.25,79298.0,28.7018,28.7084,28.6819,28.6885,79298.0
2017-07-07 11:10:00,43.25,43.31,43.24,43.31,93021.0,28.6885,28.7283,28.6819,28.7283,93021.0
2017-07-07 11:15:00,43.31,43.38,43.3,43.32,122306.0,28.7283,28.7747,28.7217,28.7349,122306.0
2017-07-07 11:20:00,43.32,43.35,43.3,43.31,129323.0,28.7349,28.7548,28.7217,28.7283,129323.0
2017-07-07 11:25:00,43.31,43.35,43.3,43.32,87230.0,28.7283,28.7548,28.7217,28.7349,87230.0
2017-07-07 11:30:00,43.31,43.35,43.29,43.3,99627.0,28.7283,28.7548,28.715,28.7217,99627.0
2017-07-07 11:35:00,43.31,43.36,43.29,43.32,135103.0,28.7283,28.7615,28.715,28.7349,135103.0
2017-07-07 11:40:00,43.32,43.35,43.31,43.34,120605.0,28.7349,28.7548,28.7283,28.7482,120605.0
2017-07-07 11:45:00,43.34,43.35,43.31,43.31,102961.0,28.7482,28.7548,28.7283,28.7283,102961.0
2017-07-07 11:50:00,43.31,43.32,43.27,43.32,116767.0,28.7283,28.7349,28.7018,28.7349,116767.0
2017-07-07 11:55:00,43.31,43.36,43.31,43.34,120026.0,28.7283,28.7615,28.7283,28.7482,120026.0
2017-07-07 12:00:00,43.34,43.35,43.29,43.3,82729.0,28.7482,28.7548,28.715,28.7217,82729.0
2017-07-07 12:05:00,43.3,43.34,43.29,43.34,107243.0,28.7217,28.7482,28.715,28.7482,107243.0
2017-07-07 12:10:00,43.34,43.39,43.32,43.39,133673.0,28.7482,28.7814,28.7349,28.7814,133673.0
2017-07-07 12:15:00,43.39,43.4,43.36,43.39,139234.0,28.7814,28.788,28.7615,28.7814,139234.0
2017-07-07 12:20:00,43.39,43.39,43.35,43.35,100637.0,28.7814,28.7814,28.7548,28.7548,100637.0
2017-07-07 12:25:00,43.35,43.37,43.34,43.37,34050.0,28.7548,28.7681,28.7482,28.7681,34050.0
2017-07-07 12:30:00,43.37,43.4,43.36,43.4,48446.0,28.7681,28.788,28.7615,28.788,48446.0
2017-07-07 12:35:00,43.4,43.41,43.38,43.38,109852.0,28.788,28.7946,28.7747,28.7747,109852.0
2017-07-07 12:40:00,43.38,43.41,43.37,43.38,51178.0,28.7747,28.7946,28.7681,28.7747,51178.0
2017-07-07 12:45:00,43.37,43.4,43.37,43.37,62850.0,28.7681,28.788,28.7681,28.7681,62850.0
2017-07-07 12:50:00,43.37,43.42,43.36,43.4,46732.0,28.7681,28.8013,28.7615,28.788,46732.0
2017-07-07 12:55:00,43.39,43.42,43.38,43.4,94180.0,28.7814,28.8013,28.7747,28.788,94180.0
2017-07-07 13:00:00,43.4,43.43,43.39,43.4,101334.0,28.788,28.8079,28.7814,28.788,101334.0
2017-07-07 13:05:00,43.4,43.42,43.38,43.41,96739.0,28.788,28.8013,28.7747,28.7946,96739.0
2017-07-07 13:10:00,43.42,43.42,43.38,43.39,92091.0,28.8013,28.8013,28.7747,28.7814,92091.0
2017-07-07 13:15:00,43.39,43.43,43.38,43.41,70611.0,28.7814,28.8079,28.7747,28.7946,70611.0
2017-07-07 13:20:00,43.41,43.43,43.39,43.4,72478.0,28.7946,28.8079,28.7814,28.788,72478.0
2017-07-07 13:25:00,43.4,43.41,43.38,43.39,86912.0,28.788,28.7946,28.7747,28.7814,86912.0
2017-07-07 13:30:00,43.39,43.4,43.38,43.39,169752.0,28.7814,28.788,28.7747,28.7814,169752.0
2017-07-07 13:35:00,43.39,43.4,43.37,43.38,125941.0,28.7814,28.788,28.7681,28.7747,125941.0
2017-07-07 13:40:00,43.38,43.39,43.36,43.37,94966.0,28.7747,28.7814,28.7615,28.7681,94966.0
2017-07-07 13:45:00,43.37,43.37,43.36,43.37,95834.0,28.7681,28.7681,28.7615,28.7681,95834.0
2017-07-07 13:50:00,43.37,43.37,43.36,43.37,83059.0,28.7681,28.7681,28.7615,28.7681,83059.0
2017-07-07 13:55:00,43.36,43.37,43.34,43.35,137808.0,28.7615,28.7681,28.7482,28.7548,137808.0
2017-07-07 14:00:00,43.36,43.42,43.35,43.4,162658.0,28.7615,28.8013,28.7548,28.788,162658.0
2017-07-07 14:05:00,43.4,43.42,43.38,43.41,93065.0,28.788,28.8013,28.7747,28.7946,93065.0
2017-07-07 14:10:00,43.41,43.42,43.4,43.42,66973.0,28.7946,28.8013,28.788,28.8013,66973.0
2017-07-07 14:15:00,43.41,43.45,43.41,43.45,85091.0,28.7946,28.8212,28.7946,28.8212,85091.0
2017-07-07 14:20:00,43.44,43.46,43.44,43.45,77056.0,28.8145,28.8278,28.8145,28.8212,77056.0
2017-07-07 14:25:00,43.46,43.46,43.44,43.46,54530.0,28.8278,28.8278,28.8145,28.8278,54530.0
2017-07-07 14:30:00,43.46,43.46,43.45,43.46,35605.0,28.8278,28.8278,28.8212,28.8278,35605.0
2017-07-07 14:35:00,43.46,43.49,43.45,43.47,88918.0,28.8278,28.8477,28.8212,28.8344,88918.0
2017-07-07 14:40:00,43.48,43.5,43.47,43.5,61949.0,28.8411,28.8543,28.8344,28.8543,61949.0
2017-07-07 14:45:00,43.5,43.51,43.49,43.5,100820.0,28.8543,28.861,28.8477,28.8543,100820.0
2017-07-07 14:50:00,43.5,43.5,43.45,43.45,66059.0,28.8543,28.8543,28.8212,28.8212,66059.0
2017-07-07 14:55:00,43.46,43.48,43.45,43.45,72560.0,28.8278,28.8411,28.8212,28.8212,72560.0
2017-07-07 15:00:00,43.46,43.5,43.45,43.5,64381.0,28.8278,28.8543,28.8212,28.8543,64381.0
2017-07-07 15:05:00,43.5,43.51,43.49,43.49,87955.0,28.8543,28.861,28.8477,28.8477,87955.0
2017-07-07 15:10:00,43.5,43.51,43.48,43.49,64287.0,28.8543,28.861,28.8411,28.8477,64287.0
2017-07-07 15:15:00,43.49,43.51,43.48,43.48,82476.0,28.8477,28.861,28.8411,28.8411,82476.0
2017-07-07 15:20:00,43.49,43.51,43.48,43.51,110412.0,28.8477,28.861,28.8411,28.861,110412.0
2017-07-07 15:25:00,43.5,43.51,43.48,43.5,99191.0,28.8543,28.861,28.8411,28.8543,99191.0
2017-07-07 15:30:00,43.51,43.51,43.48,43.49,135159.0,28.861,28.861,28.8411,28.8477,135159.0
2017-07-07 15:35:00,43.5,43.52,43.49,43.5,145616.0,28.8543,28.8676,28.8477,28.8543,145616.0
2017-07-07 15:40:00,43.51,43.56,43.5,43.53,127233.0,28.861,28.8941,28.8543,28.8742,127233.0
2017-07-07 15:45:00,43.53,43.55,43.51,43.52,140090.0,28.8742,28.8875,28.861,28.8676,140090.0
2017-07-07 15:50:00,43.52,43.53,43.5,43.5,240592.0,28.8676,28.8742,28.8543,28.8543,240592.0
2017-07-07 15:55:00,43.5,43.51,43.47,43.5,380542.0,28.8543,28.861,28.8344,28.8543,380542.0
2017-07-10 09:30:00,43.48,43.51,43.25,43.26,477133.0,28.8411,28.861,28.6885,28.6951,477133.0
2017-07-10 09:35:00,43.26,43.32,43.2,43.3,287441.0,28.6951,28.7349,28.6553,28.7217,287441.0
2017-07-10 09:40:00,43.31,43.31,43.23,43.26,464820.0,28.7283,28.7283,28.6752,28.6951,464820.0
2017-07-10 09:45:00,43.26,43.28,43.22,43.23,215609.0,28.6951,28.7084,28.6686,28.6752,215609.0
2017-07-10 09:50:00,43.23,43.27,43.18,43.22,332519.0,28.6752,28.7018,28.6421,28.6686,332519.0
2017-07-10 09:55:00,43.22,43.32,43.21,43.3,214917.0,28.6686,28.7349,28.662,28.7217,214917.0
2017-07-10 10:00:00,43.3,43.31,43.25,43.3,164904.0,28.7217,28.7283,28.6885,28.7217,164904.0
2017-07-10 10:05:00,43.29,43.35,43.29,43.33,274759.0,28.715,28.7548,28.715,28.7416,274759.0
2017-07-10 10:10:00,43.33,43.34,43.28,43.3,148565.0,28.7416,28.7482,28.7084,28.7217,148565.0
2017-07-10 10:15:00,43.3,43.31,43.29,43.31,130901.0,28.7217,28.7283,28.715,28.7283,130901.0
2017-07-10 10:20:00,43.31,43.38,43.29,43.35,174000.0,28.7283,28.7747,28.715,28.7548,174000.0
2017-07-10 10:25:00,43.36,43.38,43.35,43.37,170393.0,28.7615,28.7747,28.7548,28.7681,170393.0
2017-07-10 10:30:00,43.36,43.37,43.33,43.34,115860.0,28.7615,28.7681,28.7416,28.7482,115860.0
2017-07-10 10:35:00,43.34,43.43,43.33,43.43,251435.0,28.7482,28.8079,28.7416,28.8079,251435.0
2017-07-10 10:40:00,43.43,43.47,43.42,43.46,160590.0,28.8079,28.8344,28.8013,28.8278,160590.0
2017-07-10 10:45:00,43.47,43.49,43.45,43.46,125816.0,28.8344,28.8477,28.8212,28.8278,125816.0
2017-07-10 10:50:00,43.45,43.46,43.42,43.45,75827.0,28.8212,28.8278,28.8013,28.8212,75827.0
2017-07-10 10:55:00,43.45,43.46,43.41,43.41,72649.0,28.8212,28.8278,28.7946,28.7946,72649.0
2017-07-10 11:00:00,43.41,43.42,43.39,43.39,72727.0,28.7946,28.8013,28.7814,28.7814,72727.0
2017-07-10 11:05:00,43.4,43.43,43.39,43.42,54158.0,28.788,28.8079,28.7814,28.8013,54158.0
2017-07-10 11:10:00,43.42,43.45,43.41,43.42,68835.0,28.8013,28.8212,28.7946,28.8013,68835.0
2017-07-10 11:15:00,43.42,43.43,43.39,43.4,125909.0,28.8013,28.8079,28.7814,28.788,125909.0
2017-07-10 11:20:00,43.41,43.41,43.38,43.39,99721.0,28.7946,28.7946,28.7747,28.7814,99721.0
2017-07-10 11:25:00,43.4,43.4,43.38,43.38,95884.0,28.788,28.788,28.7747,28.7747,95884.0
2017-07-10 11:30:00,43.39,43.4,43.35,43.36,70985.0,28.7814,28.788,28.7548,28.7615,70985.0
2017-07-10 11:35:00,43.36,43.37,43.31,43.32,98774.0,28.7615,28.7681,28.7283,28.7349,98774.0
2017-07-10 11:40:00,43.32,43.34,43.31,43.32,78097.0,28.7349,28.7482,28.7283,28.7349,78097.0
2017-07-10 11:45:00,43.32,43.33,43.29,43.3,125209.0,28.7349,28.7416,28.715,28.7217,125209.0
2017-07-10 11:50:00,43.31,43.33,43.29,43.3,151867.0,28.7283,28.7416,28.715,28.7217,151867.0
2017-07-10 11:55:00,43.31,43.32,43.28,43.31,151513.0,28.7283,28.7349,28.7084,28.7283,151513.0
2017-07-10 12:00:00,43.3,43.32,43.3,43.3,67718.0,28.7217,28.7349,28.7217,28.7217,67718.0
2017-07-10 12:05:00,43.3,43.31,43.28,43.3,114248.0,28.7217,28.7283,28.7084,28.7217,114248.0
2017-07-10 12:10:00,43.3,43.3,43.28,43.29,47486.0,28.7217,28.7217,28.7084,28.715,47486.0
2017-07-10 12:15:00,43.3,43.3,43.28,43.28,54343.0,28.7217,28.7217,28.7084,28.7084,54343.0
2017-07-10 12:20:00,43.29,43.3,43.28,43.3,75688.0,28.715,28.7217,28.7084,28.7217,75688.0
2017-07-10 12:25:00,43.3,43.3,43.27,43.28,37841.0,28.7217,28.7217,28.7018,28.7084,37841.0
2017-07-10 12:30:00,43.27,43.28,43.25,43.27,112336.0,28.7018,28.7084,28.6885,28.7018,112336.0
2017-07-10 12:35:00,43.27,43.3,43.26,43.3,98965.0,28.7018,28.7217,28.6951,28.7217,98965.0
2017-07-10 12:40:00,43.3,43.3,43.27,43.29,60230.0,28.7217,28.7217,28.7018,28.715,60230.0
2017-07-10 12:45:00,43.29,43.3,43.28,43.3,52785.0,28.715,28.7217,28.7084,28.7217,52785.0
2017-07-10 12:50:00,43.3,43.3,43.28,43.3,58436.0,28.7217,28.7217,28.7084,28.7217,58436.0
2017-07-10 12:55:00,43.3,43.31,43.29,43.3,57164.0,28.7217,28.7283,28.715,28.7217,57164.0
2017-07-10 13:00:00,43.29,43.31,43.29,43.3,96775.0,28.715,28.7283,28.715,28.7217,96775.0
2017-07-10 13:05:00,43.3,43.32,43.3,43.32,86718.0,28.7217,28.7349,28.7217,28.7349,86718.0
2017-07-10 13:10:00,43.32,43.34,43.3,43.33,140150.0,28.7349,28.7482,28.7217,28.7416,140150.0
2017-07-10 13:15:00,43.34,43.39,43.33,43.37,73910.0,28.7482,28.7814,28.7416,28.7681,73910.0
2017-07-10 13:20:00,43.37,43.37,43.34,43.35,76300.0,28.7681,28.7681,28.7482,28.7548,76300.0
2017-07-10 13:25:00,43.36,43.4,43.35,43.4,51239.0,28.7615,28.788,28.7548,28.788,51239.0
2017-07-10 13:30:00,43.4,43.4,43.37,43.39,66269.0,28.788,28.788,28.7681,28.7814,66269.0
2017-07-10 13:35:00,43.39,43.4,43.36,43.36,51504.0,28.7814,28.788,28.7615,28.7615,51504.0
2017-07-10 13:40:00,43.36,43.37,43.33,43.34,86646.0,28.7615,28.7681,28.7416,28.7482,86646.0
2017-07-10 13:45:00,43.33,43.34,43.29,43.29,68300.0,28.7416,28.7482,28.715,28.715,68300.0
2017-07-10 13:50:00,43.3,43.31,43.27,43.27,100148.0,28.7217,28.7283,28.7018,28.7018,100148.0
2017-07-10 13:55:00,43.27,43.29,43.25,43.29,109302.0,28.7018,28.715,28.6885,28.715,109302.0
2017-07-10 14:00:00,43.29,43.3,43.26,43.26,108024.0,28.715,28.7217,28.6951,28.6951,108024.0
2017-07-10 14:05:00,43.26,43.29,43.24,43.29,108299.0,28.6951,28.715,28.6819,28.715,108299.0
2017-07-10 14:10:00,43.29,43.29,43.27,43.27,57629.0,28.715,28.715,28.7018,28.7018,57629.0
2017-07-10 14:15:00,43.27,43.28,43.27,43.27,57479.0,28.7018,28.7084,28.7018,28.7018,57479.0
2017-07-10 14:20:00,43.27,43.28,43.24,43.27,132824.0,28.7018,28.7084,28.6819,28.7018,132824.0
2017-07-10 14:25:00,43.27,43.28,43.23,43.24,80619.0,28.7018,28.7084,28.6752,28.6819,80619.0
2017-07-10 14:30:00,43.23,43.25,43.23,43.23,111707.0,28.6752,28.6885,28.6752,28.6752,111707.0
2017-07-10 14:35:00,43.23,43.24,43.21,43.23,139094.0,28.6752,28.6819,28.662,28.6752,139094.0
2017-07-10 14:40:00,43.23,43.29,43.22,43.29,78865.0,28.6752,28.715,28.6686,28.715,78865.0
2017-07-10 14:45:00,43.29,43.29,43.27,43.28,63084.0,28.715,28.715,28.7018,28.7084,63084.0
2017-07-10 14:50:00,43.27,43.28,43.26,43.27,80137.0,28.7018,28.7084,28.6951,28.7018,80137.0
2017-07-10 14:55:00,43.27,43.27,43.25,43.25,71650.0,28.7018,28.7018,28.6885,28.6885,71650.0
2017-07-10 15:00:00,43.25,43.26,43.25,43.26,67469.0,28.6885,28.6951,28.6885,28.6951,67469.0
2017-07-10 15:05:00,43.26,43.32,43.25,43.3,127174.0,28.6951,28.7349,28.6885,28.7217,127174.0
2017-07-10 15:10:00,43.29,43.3,43.27,43.27,115076.0,28.715,28.7217,28.7018,28.7018,115076.0
2017-07-10 15:15:00,43.27,43.28,43.24,43.24,67176.0,28.7018,28.7084,28.6819,28.6819,67176.0
2017-07-10 15:20:00,43.24,43.26,43.24,43.26,107376.0,28.6819,28.6951,28.6819,28.6951,107376.0
2017-07-10 15:25:00,43.26,43.26,43.22,43.23,90942.0,28.6951,28.6951,28.6686,28.6752,90942.0
2017-07-10 15:30:00,43.23,43.26,43.22,43.26,171143.0,28.6752,28.6951,28.6686,28.6951,171143.0
2017-07-10 15:35:00,43.26,43.26,43.25,43.25,71364.0,28.6951,28.6951,28.6885,28.6885,71364.0
2017-07-10 15:40:00,43.26,43.28,43.24,43.25,124898.0,28.6951,28.7084,28.6819,28.6885,124898.0
2017-07-10 15:45:00,43.25,43.26,43.24,43.25,166601.0,28.6885,28.6951,28.6819,28.6885,166601.0
2017-07-10 15:50:00,43.25,43.25,43.21,43.21,191986.0,28.6885,28.6885,28.662,28.662,191986.0
2017-07-10 15:55:00,43.22,43.23,43.2,43.2,399986.0,28.6686,28.6752,28.6553,28.6553,399986.0
2017-07-11 09:30:00,43.21,43.22,43.09,43.17,563508.0,28.662,28.6686,28.5824,28.6354,563508.0
2017-07-11 09:35:00,43.19,43.22,43.14,43.19,140998.0,28.6487,28.6686,28.6155,28.6487,140998.0
2017-07-11 09:40:00,43.18,43.21,43.15,43.17,115613.0,28.6421,28.662,28.6222,28.6354,115613.0
2017-07-11 09:45:00,43.16,43.16,43.06,43.08,109833.0,28.6288,28.6288,28.5625,28.5757,109833.0
2017-07-11 09:50:00,43.08,43.1,43.06,43.09,179248.0,28.5757,28.589,28.5625,28.5824,179248.0
2017-07-11 09:55:00,43.09,43.09,43.01,43.07,233807.0,28.5824,28.5824,28.5293,28.5691,233807.0
2017-07-11 10:00:00,43.07,43.12,43.06,43.11,138564.0,28.5691,28.6023,28.5625,28.5956,138564.0
2017-07-11 10:05:00,43.12,43.13,43.09,43.09,95035.0,28.6023,28.6089,28.5824,28.5824,95035.0
2017-07-11 10:10:00,43.09,43.11,43.02,43.02,112455.0,28.5824,28.5956,28.536,28.536,112455.0
2017-07-11 10:15:00,43.03,43.08,43.01,43.04,161626.0,28.5426,28.5757,28.5293,28.5492,161626.0
2017-07-11 10:20:00,43.03,43.04,43.01,43.02,105009.0,28.5426,28.5492,28.5293,28.536,105009.0
2017-07-11 10:25:00,43.02,43.03,42.97,43.02,281536.0,28.536,28.5426,28.5028,28.536,281536.0
2017-07-11 10:30:00,43.02,43.04,43.01,43.02,91629.0,28.536,28.5492,28.5293,28.536,91629.0
2017-07-11 10:35:00,43.02,43.05,43.01,43.01,85909.0,28.536,28.5559,28.5293,28.5293,85909.0
2017-07-11 10:40:00,43.02,43.02,43.0,43.01,118833.0,28.536,28.536,28.5227,28.5293,118833.0
2017-07-11 10:45:00,43.01,43.02,43.0,43.01,101006.0,28.5293,28.536,28.5227,28.5293,101006.0
2017-07-11 10:50:00,43.01,43.04,43.01,43.03,133910.0,28.5293,28.5492,28.5293,28.5426,133910.0
2017-07-11 10:55:00,43.02,43.03,43.0,43.02,85445.0,28.536,28.5426,28.5227,28.536,85445.0
2017-07-11 11:00:00,43.01,43.03,43.0,43.02,78132.0,28.5293,28.5426,28.5227,28.536,78132.0
2017-07-11 11:05:00,43.02,43.02,42.97,42.98,84383.0,28.536,28.536,28.5028,28.5094,84383.0
2017-07-11 11:10:00,42.98,42.99,42.93,42.93,147101.0,28.5094,28.5161,28.4763,28.4763,147101.0
2017-07-11 11:15:00,42.93,42.99,42.92,42.98,119279.0,28.4763,28.5161,28.4696,28.5094,119279.0
2017-07-11 11:20:00,42.98,43.0,42.94,42.95,179443.0,28.5094,28.5227,28.4829,28.4895,179443.0
2017-07-11 11:25:00,42.95,42.96,42.86,42.91,276024.0,28.4895,28.4962,28.4298,28.463,276024.0
2017-07-11 11:30:00,42.9,42.93,42.86,42.86,122916.0,28.4564,28.4763,28.4298,28.4298,122916.0
2017-07-11 11:35:00,42.86,42.89,42.85,42.87,139609.0,28.4298,28.4497,28.4232,28.4365,139609.0
2017-07-11 11:40:00,42.86,42.87,42.82,42.84,146693.0,28.4298,28.4365,28.4033,28.4166,146693.0
2017-07-11 11:45:00,42.84,42.91,42.84,42.9,114146.0,28.4166,28.463,28.4166,28.4564,114146.0
2017-07-11 11:50:00,42.9,42.97,42.88,42.96,212144.0,28.4564,28.5028,28.4431,28.4962,212144.0
2017-07-11 11:55:00,42.96,42.97,42.94,42.95,138166.0,28.4962,28.5028,28.4829,28.4895,138166.0
2017-07-11 12:00:00,42.95,42.98,42.93,42.98,85925.0,28.4895,28.5094,28.4763,28.5094,85925.0
2017-07-11 12:05:00,42.97,43.02,42.97,43.02,96986.0,28.5028,28.536,28.5028,28.536,96986.0
2017-07-11 12:10:00,43.02,43.03,43.0,43.01,91394.0,28.536,28.5426,28.5227,28.5293,91394.0
2017-07-11 12:15:00,43.01,43.02,42.97,42.98,136711.0,28.5293,28.536,28.5028,28.5094,136711.0
2017-07-11 12:20:00,42.98,43.01,42.98,42.98,58615.0,28.5094,28.5293,28.5094,28.5094,58615.0
2017-07-11 12:25:00,42.98,42.99,42.97,42.98,42091.0,28.5094,28.5161,28.5028,28.5094,42091.0
2017-07-11 12:30:00,42.98,42.99,42.97,42.98,101392.0,28.5094,28.5161,28.5028,28.5094,101392.0
2017-07-11 12:35:00,42.98,42.98,42.95,42.95,62111.0,28.5094,28.5094,28.4895,28.4895,62111.0
2017-07-11 12:40:00,42.96,42.97,42.95,42.97,110037.0,28.4962,28.5028,28.4895,28.5028,110037.0
2017-07-11 12:45:00,42.97,42.98,42.96,42.98,75459.0,28.5028,28.5094,28.4962,28.5094,75459.0
2017-07-11 12:50:00,42.98,42.99,42.97,42.99,108147.0,28.5094,28.5161,28.5028,28.5161,108147.0
2017-07-11 12:55:00,42.99,43.02,42.98,43.0,115285.0,28.5161,28.536,28.5094,28.5227,115285.0
2017-07-11 13:00:00,43.0,43.03,42.99,43.02,115614.0,28.5227,28.5426,28.5161,28.536,115614.0
2017-07-11 13:05:00,43.03,43.04,42.99,43.01,139687.0,28.5426,28.5492,28.5161,28.5293,139687.0
2017-07-11 13:10:00,43.0,43.02,42.99,42.99,67426.0,28.5227,28.536,28.5161,28.5161,67426.0
2017-07-11 13:15:00,42.99,43.02,42.98,43.01,120843.0,28.5161,28.536,28.5094,28.5293,120843.0
2017-07-11 13:20:00,43.01,43.03,43.01,43.01,48281.0,28.5293,28.5426,28.5293,28.5293,48281.0
2017-07-11 13:25:00,43.01,43.02,42.97,42.98,117886.0,28.5293,28.536,28.5028,28.5094,117886.0
2017-07-11 13:30:00,42.98,42.99,42.95,42.95,129020.0,28.5094,28.5161,28.4895,28.4895,129020.0
2017-07-11 13:35:00,42.96,42.97,42.92,42.94,244321.0,28.4962,28.5028,28.4696,28.4829,244321.0
2017-07-11 13:40:00,42.95,43.0,42.94,42.98,124138.0,28.4895,28.5227,28.4829,28.5094,124138.0
2017-07-11 13:45:00,42.97,42.99,42.96,42.97,84319.0,28.5028,28.5161,28.4962,28.5028,84319.0
2017-07-11 13:50:00,42.96,42.97,42.92,42.94,80337.0,28.4962,28.5028,28.4696,28.4829,80337.0
2017-07-11 13:55:00,42.94,42.95,42.92,42.95,112947.0,28.4829,28.4895,28.4696,28.4895,112947.0
2017-07-11 14:00:00,42.95,42.97,42.94,42.95,91731.0,28.4895,28.5028,28.4829,28.4895,91731.0
2017-07-11 14:05:00,42.96,42.96,42.93,42.96,80206.0,28.4962,28.4962,28.4763,28.4962,80206.0
2017-07-11 14:10:00,42.96,42.97,42.95,42.96,95323.0,28.4962,28.5028,28.4895,28.4962,95323.0
2017-07-11 14:15:00,42.95,42.97,42.93,42.94,66666.0,28.4895,28.5028,28.4763,28.4829,66666.0
2017-07-11 14:20:00,42.93,42.96,42.92,42.95,109391.0,28.4763,28.4962,28.4696,28.4895,109391.0
2017-07-11 14:25:00,42.95,42.96,42.94,42.95,78663.0,28.4895,28.4962,28.4829,28.4895,78663.0
2017-07-11 14:30:00,42.94,42.97,42.93,42.95,62843.0,28.4829,28.5028,28.4763,28.4895,62843.0
2017-07-11 14:35:00,42.94,42.95,42.92,42.92,61345.0,28.4829,28.4895,28.4696,28.4696,61345.0
2017-07-11 14:40:00,42.92,42.95,42.92,42.93,81526.0,28.4696,28.4895,28.4696,28.4763,81526.0
2017-07-11 14:45:00,42.93,42.94,42.91,42.91,61851.0,28.4763,28.4829,28.463,28.463,61851.0
2017-07-11 14:50:00,42.91,42.92,42.9,42.92,86547.0,28.463,28.4696,28.4564,28.4696,86547.0
2017-07-11 14:55:00,42.91,42.92,42.9,42.9,67363.0,28.463,28.4696,28.4564,28.4564,67363.0
2017-07-11 15:00:00,42.91,42.91,42.88,42.89,89345.0,28.463,28.463,28.4431,28.4497,89345.0
2017-07-11 15:05:00,42.88,42.89,42.85,42.86,235851.0,28.4431,28.4497,28.4232,28.4298,235851.0
2017-07-11 15:10:00,42.85,42.9,42.85,42.88,165673.0,28.4232,28.4564,28.4232,28.4431,165673.0
2017-07-11 15:15:00,42.89,42.92,42.88,42.91,114917.0,28.4497,28.4696,28.4431,28.463,114917.0
2017-07-11 15:20:00,42.91,42.95,42.9,42.95,102554.0,28.463,28.4895,28.4564,28.4895,102554.0
2017-07-11 15:25:00,42.95,42.96,42.94,42.96,128460.0,28.4895,28.4962,28.4829,28.4962,128460.0
2017-07-11 15:30:00,42.96,42.98,42.94,42.97,166726.0,28.4962,28.5094,28.4829,28.5028,166726.0
2017-07-11 15:35:00,42.97,42.99,42.94,42.96,149145.0,28.5028,28.5161,28.4829,28.4962,149145.0
2017-07-11 15:40:00,42.96,42.96,42.93,42.94,311008.0,28.4962,28.4962,28.4763,28.4829,311008.0
2017-07-11 15:45:00,42.95,42.96,42.91,42.91,153918.0,28.4895,28.4962,28.463,28.463,153918.0
2017-07-11 15:50:00,42.91,42.94,42.91,42.91,274476.0,28.463,28.4829,28.463,28.463,274476.0
2017-07-11 15:55:00,42.91,42.93,42.89,42.9,391138.0,28.463,28.4763,28.4497,28.4564,391138.0
2017-07-12 09:30:00,43.04,43.07,43.0,43.02,546077.0,28.5492,28.5691,28.5227,28.536,546077.0
2017-07-12 09:35:00,43.02,43.11,43.01,43.09,305997.0,28.536,28.5956,28.5293,28.5824,305997.0
2017-07-12 09:40:00,43.1,43.17,43.07,43.17,212165.0,28.589,28.6354,28.5691,28.6354,212165.0
2017-07-12 09:45:00,43.17,43.25,43.13,43.24,242522.0,28.6354,28.6885,28.6089,28.6819,242522.0
2017-07-12 09:50:00,43.23,43.32,43.23,43.28,254329.0,28.6752,28.7349,28.6752,28.7084,254329.0
2017-07-12 09:55:00,43.27,43.36,43.27,43.35,297049.0,28.7018,28.7615,28.7018,28.7548,297049.0
2017-07-12 10:00:00,43.36,43.38,43.32,43.34,193584.0,28.7615,28.7747,28.7349,28.7482,193584.0
2017-07-12 10:05:00,43.34,43.35,43.23,43.26,138166.0,28.7482,28.7548,28.6752,28.6951,138166.0
2017-07-12 10:10:00,43.26,43.26,43.18,43.19,75084.0,28.6951,28.6951,28.6421,28.6487,75084.0
2017-07-12 10:15:00,43.19,43.2,43.15,43.16,102970.0,28.6487,28.6553,28.6222,28.6288,102970.0
2017-07-12 10:20:00,43.17,43.17,43.13,43.14,132994.0,28.6354,28.6354,28.6089,28.6155,132994.0
2017-07-12 10:25:00,43.14,43.19,43.13,43.16,97572.0,28.6155,28.6487,28.6089,28.6288,97572.0
2017-07-12 10:30:00,43.15,43.19,43.15,43.18,77433.0,28.6222,28.6487,28.6222,28.6421,77433.0
2017-07-12 10:35:00,43.18,43.19,43.17,43.19,70214.0,28.6421,28.6487,28.6354,28.6487,70214.0
2017-07-12 10:40:00,43.19,43.2,43.14,43.19,191807.0,28.6487,28.6553,28.6155,28.6487,191807.0
2017-07-12 10:45:00,43.2,43.21,43.17,43.18,148415.0,28.6553,28.662,28.6354,28.6421,148415.0
2017-07-12 10:50:00,43.17,43.18,43.07,43.08,109475.0,28.6354,28.6421,28.5691,28.5757,109475.0
2017-07-12 10:55:00,43.08,43.1,43.05,43.06,232082.0,28.5757,28.589,28.5559,28.5625,232082.0
2017-07-12 11:00:00,43.05,43.15,43.05,43.15,235174.0,28.5559,28.6222,28.5559,28.6222,235174.0
2017-07-12 11:05:00,43.15,43.21,43.14,43.18,125291.0,28.6222,28.662,28.6155,28.6421,125291.0
2017-07-12 11:10:00,43.18,43.18,43.13,43.18,65849.0,28.6421,28.6421,28.6089,28.6421,65849.0
2017-07-12 11:15:00,43.18,43.2,43.16,43.2,68351.0,28.6421,28.6553,28.6288,28.6553,68351.0
2017-07-12 11:20:00,43.2,43.22,43.15,43.21,82900.0,28.6553,28.6686,28.6222,28.662,82900.0
2017-07-12 11:25:00,43.21,43.22,43.17,43.19,82080.0,28.662,28.6686,28.6354,28.6487,82080.0
2017-07-12 11:30:00,43.19,43.25,43.18,43.23,102251.0,28.6487,28.6885,28.6421,28.6752,102251.0
2017-07-12 11:35:00,43.22,43.23,43.18,43.21,61104.0,28.6686,28.6752,28.6421,28.662,61104.0
2017-07-12 11:40:00,43.21,43.22,43.2,43.21,53649.0,28.662,28.6686,28.6553,28.662,53649.0
2017-07-12 11:45:00,43.22,43.26,43.22,43.23,99008.0,28.6686,28.6951,28.6686,28.6752,99008.0
2017-07-12 11:50:00,43.23,43.25,43.19,43.25,74212.0,28.6752,28.6885,28.6487,28.6885,74212.0
2017-07-12 11:55:00,43.24,43.26,43.21,43.25,71720.0,28.6819,28.6951,28.662,28.6885,71720.0
2017-07-12 12:00:00,43.25,43.25,43.2,43.21,66506.0,28.6885,28.6885,28.6553,28.662,66506.0
2017-07-12 12:05:00,43.21,43.23,43.17,43.21,63814.0,28.662,28.6752,28.6354,28.662,63814.0
2017-07-12 12:10:00,43.22,43.24,43.13,43.13,81085.0,28.6686,28.6819,28.6089,28.6089,81085.0
2017-07-12 12:15:00,43.13,43.16,43.12,43.14,92161.0,28.6089,28.6288,28.6023,28.6155,92161.0
2017-07-12 12:20:00,43.15,43.18,43.14,43.16,51616.0,28.6222,28.6421,28.6155,28.6288,51616.0
2017-07-12 12:25:00,43.16,43.18,43.14,43.18,67272.0,28.6288,28.6421,28.6155,28.6421,67272.0
2017-07-12 12:30:00,43.17,43.19,43.15,43.16,64157.0,28.6354,28.6487,28.6222,28.6288,64157.0
2017-07-12 12:35:00,43.17,43.18,43.16,43.17,29060.0,28.6354,28.6421,28.6288,28.6354,29060.0
2017-07-12 12:40:00,43.16,43.17,43.14,43.14,40298.0,28.6288,28.6354,28.6155,28.6155,40298.0
2017-07-12 12:45:00,43.14,43.18,43.13,43.17,78420.0,28.6155,28.6421,28.6089,28.6354,78420.0
2017-07-12 12:50:00,43.16,43.18,43.15,43.16,51171.0,28.6288,28.6421,28.6222,28.6288,51171.0
2017-07-12 12:55:00,43.17,43.17,43.11,43.11,99679.0,28.6354,28.6354,28.5956,28.5956,99679.0
2017-07-12 13:00:00,43.12,43.17,43.12,43.15,56793.0,28.6023,28.6354,28.6023,28.6222,56793.0
2017-07-12 13:05:00,43.14,43.17,43.13,43.15,61751.0,28.6155,28.6354,28.6089,28.6222,61751.0
2017-07-12 13:10:00,43.15,43.17,43.14,43.15,43153.0,28.6222,28.6354,28.6155,28.6222,43153.0
2017-07-12 13:15:00,43.15,43.21,43.15,43.21,88490.0,28.6222,28.662,28.6222,28.662,88490.0
2017-07-12 13:20:00,43.21,43.22,43.17,43.17,102358.0,28.662,28.6686,28.6354,28.6354,102358.0
2017-07-12 13:25:00,43.18,43.2,43.17,43.18,56538.0,28.6421,28.6553,28.6354,28.6421,56538.0
2017-07-12 13:30:00,43.19,43.23,43.18,43.21,43659.0,28.6487,28.6752,28.6421,28.662,43659.0
2017-07-12 13:35:00,43.21,43.25,43.21,43.23,42053.0,28.662,28.6885,28.662,28.6752,42053.0
2017-07-12 13:40:00,43.23,43.26,43.23,43.26,42923.0,28.6752,28.6951,28.6752,28.6951,42923.0
2017-07-12 13:45:00,43.26,43.26,43.23,43.26,42886.0,28.6951,28.6951,28.6752,28.6951,42886.0
2017-07-12 13:50:00,43.25,43.26,43.23,43.25,55506.0,28.6885,28.6951,28.6752,28.6885,55506.0
2017-07-12 13:55:00,43.25,43.29,43.24,43.29,54431.0,28.6885,28.715,28.6819,28.715,54431.0
2017-07-12 14:00:00,43.29,43.29,43.23,43.23,59025.0,28.715,28.715,28.6752,28.6752,59025.0
2017-07-12 14:05:00,43.23,43.27,43.23,43.25,70447.0,28.6752,28.7018,28.6752,28.6885,70447.0
2017-07-12 14:10:00,43.24,43.29,43.24,43.28,63092.0,28.6819,28.715,28.6819,28.7084,63092.0
2017-07-12 14:15:00,43.29,43.34,43.27,43.32,148302.0,28.715,28.7482,28.7018,28.7349,148302.0
2017-07-12 14:20:00,43.31,43.32,43.27,43.27,52171.0,28.7283,28.7349,28.7018,28.7018,52171.0
2017-07-12 14:25:00,43.27,43.29,43.26,43.28,66496.0,28.7018,28.715,28.6951,28.7084,66496.0
2017-07-12 14:30:00,43.29,43.32,43.27,43.29,43862.0,28.715,28.7349,28.7018,28.715,43862.0
2017-07-12 14:35:00,43.29,43.3,43.27,43.27,95397.0,28.715,28.7217,28.7018,28.7018,95397.0
2017-07-12 14:40:00,43.27,43.28,43.25,43.26,68178.0,28.7018,28.7084,28.6885,28.6951,68178.0
2017-07-12 14:45:00,43.26,43.26,43.22,43.23,75501.0,28.6951,28.6951,28.6686,28.6752,75501.0
2017-07-12 14:50:00,43.23,43.26,43.23,43.23,93784.0,28.6752,28.6951,28.6752,28.6752,93784.0
2017-07-12 14:55:00,43.24,43.24,43.21,43.22,71650.0,28.6819,28.6819,28.662,28.6686,71650.0
2017-07-12 15:00:00,43.22,43.23,43.21,43.21,48401.0,28.6686,28.6752,28.662,28.662,48401.0
2017-07-12 15:05:00,43.22,43.24,43.2,43.21,121879.0,28.6686,28.6819,28.6553,28.662,121879.0
2017-07-12 15:10:00,43.2,43.23,43.2,43.22,57356.0,28.6553,28.6752,28.6553,28.6686,57356.0
2017-07-12 15:15:00,43.22,43.23,43.19,43.21,119628.0,28.6686,28.6752,28.6487,28.662,119628.0
2017-07-12 15:20:00,43.21,43.24,43.21,43.23,104135.0,28.662,28.6819,28.662,28.6752,104135.0
2017-07-12 15:25:00,43.23,43.27,43.23,43.25,128686.0,28.6752,28.7018,28.6752,28.6885,128686.0
2017-07-12 15:30:00,43.25,43.27,43.24,43.25,78588.0,28.6885,28.7018,28.6819,28.6885,78588.0
2017-07-12 15:35:00,43.25,43.29,43.23,43.26,218144.0,28.6885,28.715,28.6752,28.6951,218144.0
2017-07-12 15:40:00,43.27,43.28,43.24,43.27,177605.0,28.7018,28.7084,28.6819,28.7018,177605.0
2017-07-12 15:45:00,43.27,43.28,43.23,43.23,221049.0,28.7018,28.7084,28.6752,28.6752,221049.0
2017-07-12 15:50:00,43.23,43.24,43.21,43.22,162924.0,28.6752,28.6819,28.662,28.6686,162924.0
2017-07-12 15:55:00,43.22,43.24,43.19,43.24,549723.0,28.6686,28.6819,28.6487,28.6819,549723.0
2017-07-13 09:30:00,43.15,43.16,43.04,43.08,454114.0,28.6222,28.6288,28.5492,28.5757,454114.0
2017-07-13 09:35:00,43.09,43.17,43.03,43.16,201184.0,28.5824,28.6354,28.5426,28.6288,201184.0
2017-07-13 09:40:00,43.15,43.2,43.13,43.16,193162.0,28.6222,28.6553,28.6089,28.6288,193162.0
2017-07-13 09:45:00,43.15,43.16,43.1,43.13,87958.0,28.6222,28.6288,28.589,28.6089,87958.0
2017-07-13 09:50:00,43.12,43.16,43.1,43.13,98181.0,28.6023,28.6288,28.589,28.6089,98181.0
2017-07-13 09:55:00,43.13,43.14,43.06,43.07,139132.0,28.6089,28.6155,28.5625,28.5691,139132.0
2017-07-13 10:00:00,43.08,43.15,43.04,43.13,144282.0,28.5757,28.6222,28.5492,28.6089,144282.0
2017-07-13 10:05:00,43.13,43.25,43.11,43.25,168933.0,28.6089,28.6885,28.5956,28.6885,168933.0
2017-07-13 10:10:00,43.24,43.32,43.24,43.29,209708.0,28.6819,28.7349,28.6819,28.715,209708.0
2017-07-13 10:15:00,43.3,43.33,43.28,43.31,157465.0,28.7217,28.7416,28.7084,28.7283,157465.0
2017-07-13 10:20:00,43.32,43.45,43.31,43.45,175093.0,28.7349,28.8212,28.7283,28.8212,175093.0
2017-07-13 10:25:00,43.45,43.45,43.33,43.36,113869.0,28.8212,28.8212,28.7416,28.7615,113869.0
2017-07-13 10:30:00,43.35,43.36,43.31,43.34,94875.0,28.7548,28.7615,28.7283,28.7482,94875.0
2017-07-13 10:35:00,43.34,43.37,43.32,43.36,87233.0,28.7482,28.7681,28.7349,28.7615,87233.0
2017-07-13 10:40:00,43.36,43.38,43.33,43.36,63257.0,28.7615,28.7747,28.7416,28.7615,63257.0
2017-07-13 10:45:00,43.36,43.36,43.31,43.32,122508.0,28.7615,28.7615,28.7283,28.7349,122508.0
2017-07-13 10:50:00,43.31,43.34,43.28,43.32,102597.0,28.7283,28.7482,28.7084,28.7349,102597.0
2017-07-13 10:55:00,43.32,43.4,43.31,43.37,56143.0,28.7349,28.788,28.7283,28.7681,56143.0
2017-07-13 11:00:00,43.37,43.45,43.36,43.42,90417.0,28.7681,28.8212,28.7615,28.8013,90417.0
2017-07-13 11:05:00,43.41,43.42,43.38,43.4,81632.0,28.7946,28.8013,28.7747,28.788,81632.0
2017-07-13 11:10:00,43.4,43.4,43.37,43.38,64755.0,28.788,28.788,28.7681,28.7747,64755.0
2017-07-13 11:15:00,43.38,43.38,43.35,43.36,85543.0,28.7747,28.7747,28.7548,28.7615,85543.0
2017-07-13 11:20:00,43.37,43.38,43.32,43.35,120322.0,28.7681,28.7747,28.7349,28.7548,120322.0
2017-07-13 11:25:00,43.34,43.4,43.33,43.38,81190.0,28.7482,28.788,28.7416,28.7747,81190.0
2017-07-13 11:30:00,43.39,43.39,43.35,43.35,156798.0,28.7814,28.7814,28.7548,28.7548,156798.0
2017-07-13 11:35:00,43.35,43.36,43.32,43.34,125683.0,28.7548,28.7615,28.7349,28.7482,125683.0
2017-07-13 11:40:00,43.35,43.36,43.34,43.35,102760.0,28.7548,28.7615,28.7482,28.7548,102760.0
2017-07-13 11:45:00,43.36,43.41,43.34,43.4,83261.0,28.7615,28.7946,28.7482,28.788,83261.0
2017-07-13 11:50:00,43.41,43.42,43.35,43.36,68949.0,28.7946,28.8013,28.7548,28.7615,68949.0
2017-07-13 11:55:00,43.36,43.37,43.34,43.37,102270.0,28.7615,28.7681,28.7482,28.7681,102270.0
2017-07-13 12:00:00,43.36,43.38,43.34,43.36,74785.0,28.7615,28.7747,28.7482,28.7615,74785.0
2017-07-13 12:05:00,43.35,43.36,43.3,43.3,60972.0,28.7548,28.7615,28.7217,28.7217,60972.0
2017-07-13 12:10:00,43.3,43.31,43.29,43.3,43110.0,28.7217,28.7283,28.715,28.7217,43110.0
2017-07-13 12:15:00,43.3,43.33,43.29,43.31,66659.0,28.7217,28.7416,28.715,28.7283,66659.0
2017-07-13 12:20:00,43.31,43.34,43.3,43.33,59101.0,28.7283,28.7482,28.7217,28.7416,59101.0
2017-07-13 12:25:00,43.34,43.34,43.3,43.31,40197.0,28.7482,28.7482,28.7217,28.7283,40197.0
2017-07-13 12:30:00,43.3,43.33,43.3,43.31,60086.0,28.7217,28.7416,28.7217,28.7283,60086.0
2017-07-13 12:35:00,43.31,43.32,43.3,43.31,51280.0,28.7283,28.7349,28.7217,28.7283,51280.0
2017-07-13 12:40:00,43.3,43.31,43.3,43.3,46975.0,28.7217,28.7283,28.7217,28.7217,46975.0
2017-07-13 12:45:00,43.3,43.31,43.29,43.31,55887.0,28.7217,28.7283,28.715,28.7283,55887.0
2017-07-13 12:50:00,43.3,43.32,43.29,43.32,102740.0,28.7217,28.7349,28.715,28.7349,102740.0
2017-07-13 12:55:00,43.32,43.33,43.29,43.3,100700.0,28.7349,28.7416,28.715,28.7217,100700.0
2017-07-13 13:00:00,43.31,43.31,43.29,43.3,75009.0,28.7283,28.7283,28.715,28.7217,75009.0
2017-07-13 13:05:00,43.29,43.32,43.28,43.28,82701.0,28.715,28.7349,28.7084,28.7084,82701.0
2017-07-13 13:10:00,43.28,43.31,43.27,43.29,63863.0,28.7084,28.7283,28.7018,28.715,63863.0
2017-07-13 13:15:00,43.29,43.34,43.28,43.33,111322.0,28.715,28.7482,28.7084,28.7416,111322.0
2017-07-13 13:20:00,43.33,43.35,43.32,43.34,44868.0,28.7416,28.7548,28.7349,28.7482,44868.0
2017-07-13 13:25:00,43.34,43.36,43.32,43.33,124825.0,28.7482,28.7615,28.7349,28.7416,124825.0
2017-07-13 13:30:00,43.33,43.33,43.32,43.32,32516.0,28.7416,28.7416,28.7349,28.7349,32516.0
2017-07-13 13:35:00,43.32,43.33,43.3,43.33,104412.0,28.7349,28.7416,28.7217,28.7416,104412.0
2017-07-13 13:40:00,43.33,43.34,43.3,43.33,157891.0,28.7416,28.7482,28.7217,28.7416,157891.0
2017-07-13 13:45:00,43.33,43.33,43.31,43.32,93014.0,28.7416,28.7416,28.7283,28.7349,93014.0
2017-07-13 13:50:00,43.33,43.37,43.32,43.37,157112.0,28.7416,28.7681,28.7349,28.7681,157112.0
2017-07-13 13:55:00,43.37,43.4,43.36,43.39,62124.0,28.7681,28.788,28.7615,28.7814,62124.0
2017-07-13 14:00:00,43.39,43.48,43.39,43.47,153206.0,28.7814,28.8411,28.7814,28.8344,153206.0
2017-07-13 14:05:00,43.47,43.5,43.46,43.48,76901.0,28.8344,28.8543,28.8278,28.8411,76901.0
2017-07-13 14:10:00,43.49,43.54,43.48,43.52,159991.0,28.8477,28.8809,28.8411,28.8676,159991.0
2017-07-13 14:15:00,43.53,43.54,43.52,43.54,109518.0,28.8742,28.8809,28.8676,28.8809,109518.0
2017-07-13 14:20:00,43.54,43.54,43.48,43.5,93890.0,28.8809,28.8809,28.8411,28.8543,93890.0
2017-07-13 14:25:00,43.5,43.52,43.49,43.5,64321.0,28.8543,28.8676,28.8477,28.8543,64321.0
2017-07-13 14:30:00,43.49,43.52,43.49,43.52,102832.0,28.8477,28.8676,28.8477,28.8676,102832.0
2017-07-13 14:35:00,43.52,43.52,43.48,43.52,184925.0,28.8676,28.8676,28.8411,28.8676,184925.0
2017-07-13 14:40:00,43.51,43.52,43.45,43.45,131242.0,28.861,28.8676,28.8212,28.8212,131242.0
2017-07-13 14:45:00,43.46,43.47,43.43,43.46,105113.0,28.8278,28.8344,28.8079,28.8278,105113.0
2017-07-13 14:50:00,43.46,43.46,43.43,43.44,106594.0,28.8278,28.8278,28.8079,28.8145,106594.0
2017-07-13 14:55:00,43.43,43.45,43.42,43.44,121079.0,28.8079,28.8212,28.8013,28.8145,121079.0
2017-07-13 15:00:00,43.45,43.46,43.44,43.44,86483.0,28.8212,28.8278,28.8145,28.8145,86483.0
2017-07-13 15:05:00,43.44,43.47,43.43,43.46,124327.0,28.8145,28.8344,28.8079,28.8278,124327.0
2017-07-13 15:10:00,43.47,43.49,43.46,43.48,104269.0,28.8344,28.8477,28.8278,28.8411,104269.0
2017-07-13 15:15:00,43.48,43.49,43.46,43.47,183692.0,28.8411,28.8477,28.8278,28.8344,183692.0
2017-07-13 15:20:00,43.47,43.47,43.46,43.47,66267.0,28.8344,28.8344,28.8278,28.8344,66267.0
2017-07-13 15:25:00,43.46,43.51,43.46,43.5,147595.0,28.8278,28.861,28.8278,28.8543,147595.0
2017-07-13 15:30:00,43.5,43.52,43.49,43.51,249823.0,28.8543,28.8676,28.8477,28.861,249823.0
2017-07-13 15:35:00,43.51,43.54,43.5,43.52,127872.0,28.861,28.8809,28.8543,28.8676,127872.0
2017-07-13 15:40:00,43.52,43.52,43.49,43.49,126294.0,28.8676,28.8676,28.8477,28.8477,126294.0
2017-07-13 15:45:00,43.49,43.5,43.47,43.48,191462.0,28.8477,28.8543,28.8344,28.8411,191462.0
2017-07-13 15:50:00,43.48,43.49,43.46,43.49,298601.0,28.8411,28.8477,28.8278,28.8477,298601.0
2017-07-13 15:55:00,43.48,43.49,43.45,43.48,645132.0,28.8411,28.8477,28.8212,28.8411,645132.0
2017-07-14 09:30:00,43.63,43.63,43.49,43.57,318751.0,28.9406,28.9406,28.8477,28.9008,318751.0
2017-07-14 09:35:00,43.57,43.61,43.5,43.53,154284.0,28.9008,28.9273,28.8543,28.8742,154284.0
2017-07-14 09:40:00,43.52,43.55,43.42,43.43,157464.0,28.8676,28.8875,28.8013,28.8079,157464.0
2017-07-14 09:45:00,43.44,43.53,43.41,43.52,96196.0,28.8145,28.8742,28.7946,28.8676,96196.0
2017-07-14 09:50:00,43.52,43.62,43.51,43.59,98471.0,28.8676,28.9339,28.861,28.914,98471.0
2017-07-14 09:55:00,43.59,43.62,43.59,43.6,156260.0,28.914,28.9339,28.914,28.9207,156260.0
2017-07-14 10:00:00,43.59,43.64,43.54,43.62,112973.0,28.914,28.9472,28.8809,28.9339,112973.0
2017-07-14 10:05:00,43.62,43.62,43.51,43.52,220390.0,28.9339,28.9339,28.861,28.8676,220390.0
2017-07-14 10:10:00,43.52,43.58,43.51,43.52,69848.0,28.8676,28.9074,28.861,28.8676,69848.0
2017-07-14 10:15:00,43.52,43.57,43.51,43.55,60538.0,28.8676,28.9008,28.861,28.8875,60538.0
2017-07-14 10:20:00,43.55,43.59,43.55,43.58,56649.0,28.8875,28.914,28.8875,28.9074,56649.0
2017-07-14 10:25:00,43.58,43.61,43.57,43.59,70228.0,28.9074,28.9273,28.9008,28.914,70228.0
2017-07-14 10:30:00,43.59,43.63,43.58,43.62,63094.0,28.914,28.9406,28.9074,28.9339,63094.0
2017-07-14 10:35:00,43.63,43.65,43.62,43.64,80894.0,28.9406,28.9538,28.9339,28.9472,80894.0
2017-07-14 10:40:00,43.64,43.68,43.62,43.66,81246.0,28.9472,28.9737,28.9339,28.9605,81246.0
2017-07-14 10:45:00,43.65,43.68,43.64,43.66,124353.0,28.9538,28.9737,28.9472,28.9605,124353.0
2017-07-14 10:50:00,43.65,43.67,43.63,43.64,126309.0,28.9538,28.9671,28.9406,28.9472,126309.0
2017-07-14 10:55:00,43.63,43.64,43.61,43.62,81928.0,28.9406,28.9472,28.9273,28.9339,81928.0
2017-07-14 11:00:00,43.63,43.65,43.57,43.57,102004.0,28.9406,28.9538,28.9008,28.9008,102004.0
2017-07-14 11:05:00,43.58,43.66,43.57,43.64,96982.0,28.9074,28.9605,28.9008,28.9472,96982.0
2017-07-14 11:10:00,43.64,43.68,43.62,43.65,83330.0,28.9472,28.9737,28.9339,28.9538,83330.0
2017-07-14 11:15:00,43.64,43.66,43.63,43.66,81663.0,28.9472,28.9605,28.9406,28.9605,81663.0
2017-07-14 11:20:00,43.65,43.69,43.65,43.69,140814.0,28.9538,28.9804,28.9538,28.9804,140814.0
2017-07-14 11:25:00,43.69,43.73,43.68,43.71,81776.0,28.9804,29.0069,28.9737,28.9936,81776.0
2017-07-14 11:30:00,43.7,43.76,43.69,43.76,183986.0,28.987,29.0268,28.9804,29.0268,183986.0
2017-07-14 11:35:00,43.76,43.79,43.74,43.76,135940.0,29.0268,29.0467,29.0135,29.0268,135940.0
2017-07-14 11:40:00,43.76,43.77,43.73,43.74,80534.0,29.0268,29.0334,29.0069,29.0135,80534.0
2017-07-14 11:45:00,43.73,43.75,43.71,43.71,111803.0,29.0069,29.0202,28.9936,28.9936,111803.0
2017-07-14 11:50:00,43.71,43.79,43.71,43.79,107199.0,28.9936,29.0467,28.9936,29.0467,107199.0
2017-07-14 11:55:00,43.79,43.79,43.74,43.75,69536.0,29.0467,29.0467,29.0135,29.0202,69536.0
2017-07-14 12:00:00,43.76,43.79,43.71,43.72,111559.0,29.0268,29.0467,28.9936,29.0003,111559.0
2017-07-14 12:05:00,43.71,43.75,43.7,43.74,91025.0,28.9936,29.0202,28.987,29.0135,91025.0
2017-07-14 12:10:00,43.74,43.81,43.74,43.8,71941.0,29.0135,29.06,29.0135,29.0533,71941.0
2017-07-14 12:15:00,43.8,43.82,43.79,43.8,80541.0,29.0533,29.0666,29.0467,29.0533,80541.0
2017-07-14 12:20:00,43.8,43.8,43.77,43.78,90486.0,29.0533,29.0533,29.0334,29.0401,90486.0
2017-07-14 12:25:00,43.79,43.8,43.77,43.79,59071.0,29.0467,29.0533,29.0334,29.0467,59071.0
2017-07-14 12:30:00,43.78,43.8,43.77,43.8,107222.0,29.0401,29.0533,29.0334,29.0533,107222.0
2017-07-14 12:35:00,43.8,43.82,43.78,43.8,89254.0,29.0533,29.0666,29.0401,29.0533,89254.0
2017-07-14 12:40:00,43.8,43.81,43.79,43.79,146889.0,29.0533,29.06,29.0467,29.0467,146889.0
2017-07-14 12:45:00,43.78,43.8,43.77,43.78,60840.0,29.0401,29.0533,29.0334,29.0401,60840.0
2017-07-14 12:50:00,43.79,43.81,43.77,43.81,72682.0,29.0467,29.06,29.0334,29.06,72682.0
2017-07-14 12:55:00,43.8,43.82,43.78,43.8,74248.0,29.0533,29.0666,29.0401,29.0533,74248.0
2017-07-14 13:00:00,43.8,43.8,43.77,43.77,116586.0,29.0533,29.0533,29.0334,29.0334,116586.0
2017-07-14 13:05:00,43.77,43.78,43.72,43.74,198226.0,29.0334,29.0401,29.0003,29.0135,198226.0
2017-07-14 13:10:00,43.73,43.76,43.7,43.7,232500.0,29.0069,29.0268,28.987,28.987,232500.0
2017-07-14 13:15:00,43.7,43.72,43.65,43.72,101288.0,28.987,29.0003,28.9538,29.0003,101288.0
2017-07-14 13:20:00,43.72,43.73,43.7,43.72,54720.0,29.0003,29.0069,28.987,29.0003,54720.0
2017-07-14 13:25:00,43.71,43.73,43.71,43.72,54703.0,28.9936,29.0069,28.9936,29.0003,54703.0
2017-07-14 13:30:00,43.72,43.73,43.66,43.67,54227.0,29.0003,29.0069,28.9605,28.9671,54227.0
2017-07-14 13:35:00,43.68,43.68,43.67,43.68,22229.0,28.9737,28.9737,28.9671,28.9737,22229.0
2017-07-14 13:40:00,43.68,43.73,43.67,43.72,81012.0,28.9737,29.0069,28.9671,29.0003,81012.0
2017-07-14 13:45:00,43.73,43.73,43.69,43.7,52813.0,29.0069,29.0069,28.9804,28.987,52813.0
2017-07-14 13:50:00,43.69,43.69,43.65,43.66,61921.0,28.9804,28.9804,28.9538,28.9605,61921.0
2017-07-14 13:55:00,43.66,43.67,43.64,43.65,58580.0,28.9605,28.9671,28.9472,28.9538,58580.0
2017-07-14 14:00:00,43.64,43.68,43.64,43.68,74828.0,28.9472,28.9737,28.9472,28.9737,74828.0
2017-07-14 14:05:00,43.67,43.8,43.67,43.76,228978.0,28.9671,29.0533,28.9671,29.0268,228978.0
2017-07-14 14:10:00,43.76,43.78,43.67,43.67,185343.0,29.0268,29.0401,28.9671,28.9671,185343.0
2017-07-14 14:15:00,43.68,43.71,43.65,43.69,189758.0,28.9737,28.9936,28.9538,28.9804,189758.0
2017-07-14 14:20:00,43.7,43.72,43.68,43.69,103771.0,28.987,29.0003,28.9737,28.9804,103771.0
2017-07-14 14:25:00,43.68,43.69,43.66,43.68,187793.0,28.9737,28.9804,28.9605,28.9737,187793.0
2017-07-14 14:30:00,43.68,43.69,43.66,43.66,54166.0,28.9737,28.9804,28.9605,28.9605,54166.0
2017-07-14 14:35:00,43.66,43.68,43.66,43.66,189916.0,28.9605,28.9737,28.9605,28.9605,189916.0
2017-07-14 14:40:00,43.66,43.71,43.66,43.68,191155.0,28.9605,28.9936,28.9605,28.9737,191155.0
2017-07-14 14:45:00,43.69,43.7,43.66,43.69,116534.0,28.9804,28.987,28.9605,28.9804,116534.0
2017-07-14 14:50:00,43.68,43.7,43.67,43.67,80878.0,28.9737,28.987,28.9671,28.9671,80878.0
2017-07-14 14:55:00,43.67,43.68,43.67,43.68,58058.0,28.9671,28.9737,28.9671,28.9737,58058.0
2017-07-14 15:00:00,43.68,43.76,43.67,43.76,110796.0,28.9737,29.0268,28.9671,29.0268,110796.0
2017-07-14 15:05:00,43.76,43.76,43.68,43.69,149517.0,29.0268,29.0268,28.9737,28.9804,149517.0
2017-07-14 15:10:00,43.69,43.69,43.61,43.62,316722.0,28.9804,28.9804,28.9273,28.9339,316722.0
2017-07-14 15:15:00,43.63,43.63,43.57,43.63,240224.0,28.9406,28.9406,28.9008,28.9406,240224.0
2017-07-14 15:20:00,43.63,43.67,43.62,43.65,117082.0,28.9406,28.9671,28.9339,28.9538,117082.0
2017-07-14 15:25:00,43.66,43.66,43.61,43.61,92278.0,28.9605,28.9605,28.9273,28.9273,92278.0
2017-07-14 15:30:00,43.61,43.66,43.6,43.61,157207.0,28.9273,28.9605,28.9207,28.9273,157207.0
2017-07-14 15:35:00,43.61,43.61,43.57,43.59,197761.0,28.9273,28.9273,28.9008,28.914,197761.0
2017-07-14 15:40:00,43.59,43.6,43.55,43.58,171000.0,28.914,28.9207,28.8875,28.9074,171000.0
2017-07-14 15:45:00,43.59,43.59,43.55,43.55,201829.0,28.914,28.914,28.8875,28.8875,201829.0
2017-07-14 15:50:00,43.55,43.57,43.55,43.57,199988.0,28.8875,28.9008,28.8875,28.9008,199988.0
2017-07-14 15:55:00,43.57,43.57,43.52,43.56,560246.0,28.9008,28.9008,28.8676,28.8941,560246.0
2017-07-17 09:30:00,43.63,43.73,43.56,43.73,432022.0,28.9406,29.0069,28.8941,29.0069,432022.0
2017-07-17 09:35:00,43.73,43.86,43.69,43.85,241002.0,29.0069,29.0931,28.9804,29.0865,241002.0
2017-07-17 09:40:00,43.86,43.86,43.74,43.76,152587.0,29.0931,29.0931,29.0135,29.0268,152587.0
2017-07-17 09:45:00,43.76,43.77,43.71,43.73,218625.0,29.0268,29.0334,28.9936,29.0069,218625.0
2017-07-17 09:50:00,43.73,43.74,43.68,43.7,225701.0,29.0069,29.0135,28.9737,28.987,225701.0
2017-07-17 09:55:00,43.71,43.74,43.7,43.73,113115.0,28.9936,29.0135,28.987,29.0069,113115.0
2017-07-17 10:00:00,43.73,43.73,43.69,43.7,118489.0,29.0069,29.0069,28.9804,28.987,118489.0
2017-07-17 10:05:00,43.71,43.71,43.65,43.68,118291.0,28.9936,28.9936,28.9538,28.9737,118291.0
2017-07-17 10:10:00,43.68,43.7,43.66,43.68,91555.0,28.9737,28.987,28.9605,28.9737,91555.0
2017-07-17 10:15:00,43.67,43.72,43.67,43.68,124985.0,28.9671,29.0003,28.9671,28.9737,124985.0
2017-07-17 10:20:00,43.68,43.69,43.63,43.66,156004.0,28.9737,28.9804,28.9406,28.9605,156004.0
2017-07-17 10:25:00,43.67,43.7,43.66,43.68,112502.0,28.9671,28.987,28.9605,28.9737,112502.0
2017-07-17 10:30:00,43.67,43.69,43.64,43.68,166972.0,28.9671,28.9804,28.9472,28.9737,166972.0
2017-07-17 10:35:00,43.69,43.7,43.68,43.7,151390.0,28.9804,28.987,28.9737,28.987,151390.0
2017-07-17 10:40:00,43.69,43.72,43.69,43.72,81938.0,28.9804,29.0003,28.9804,29.0003,81938.0
2017-07-17 10:45:00,43.72,43.74,43.71,43.73,81832.0,29.0003,29.0135,28.9936,29.0069,81832.0
2017-07-17 10:50:00,43.72,43.72,43.69,43.71,100192.0,29.0003,29.0003,28.9804,28.9936,100192.0
2017-07-17 10:55:00,43.71,43.71,43.65,43.68,198913.0,28.9936,28.9936,28.9538,28.9737,198913.0
2017-07-17 11:00:00,43.67,43.69,43.67,43.69,73672.0,28.9671,28.9804,28.9671,28.9804,73672.0
2017-07-17 11:05:00,43.69,43.71,43.67,43.71,147809.0,28.9804,28.9936,28.9671,28.9936,147809.0
2017-07-17 11:10:00,43.7,43.72,43.69,43.7,67271.0,28.987,29.0003,28.9804,28.987,67271.0
2017-07-17 11:15:00,43.7,43.72,43.67,43.68,103360.0,28.987,29.0003,28.9671,28.9737,103360.0
2017-07-17 11:20:00,43.67,43.68,43.67,43.67,45592.0,28.9671,28.9737,28.9671,28.9671,45592.0
2017-07-17 11:25:00,43.68,43.73,43.67,43.73,190189.0,28.9737,29.0069,28.9671,29.0069,190189.0
2017-07-17 11:30:00,43.73,43.73,43.68,43.68,65206.0,29.0069,29.0069,28.9737,28.9737,65206.0
2017-07-17 11:35:00,43.68,43.69,43.67,43.67,147816.0,28.9737,28.9804,28.9671,28.9671,147816.0
2017-07-17 11:40:00,43.68,43.69,43.67,43.69,242677.0,28.9737,28.9804,28.9671,28.9804,242677.0
2017-07-17 11:45:00,43.69,43.69,43.67,43.69,95892.0,28.9804,28.9804,28.9671,28.9804,95892.0
2017-07-17 11:50:00,43.69,43.69,43.63,43.65,150096.0,28.9804,28.9804,28.9406,28.9538,150096.0
2017-07-17 11:55:00,43.66,43.68,43.65,43.66,228726.0,28.9605,28.9737,28.9538,28.9605,228726.0
2017-07-17 12:00:00,43.66,43.67,43.65,43.65,62085.0,28.9605,28.9671,28.9538,28.9538,62085.0
2017-07-17 12:05:00,43.66,43.69,43.65,43.68,83483.0,28.9605,28.9804,28.9538,28.9737,83483.0
2017-07-17 12:10:00,43.68,43.69,43.66,43.68,94212.0,28.9737,28.9804,28.9605,28.9737,94212.0
2017-07-17 12:15:00,43.69,43.69,43.65,43.65,86867.0,28.9804,28.9804,28.9538,28.9538,86867.0
2017-07-17 12:20:00,43.65,43.66,43.65,43.66,37766.0,28.9538,28.9605,28.9538,28.9605,37766.0
2017-07-17 12:25:00,43.65,43.66,43.65,43.66,54525.0,28.9538,28.9605,28.9538,28.9605,54525.0
2017-07-17 12:30:00,43.66,43.66,43.65,43.65,38701.0,28.9605,28.9605,28.9538,28.9538,38701.0
2017-07-17 12:35:00,43.65,43.66,43.65,43.65,103707.0,28.9538,28.9605,28.9538,28.9538,103707.0
2017-07-17 12:40:00,43.66,43.66,43.63,43.64,86300.0,28.9605,28.9605,28.9406,28.9472,86300.0
2017-07-17 12:45:00,43.64,43.65,43.63,43.64,59906.0,28.9472,28.9538,28.9406,28.9472,59906.0
2017-07-17 12:50:00,43.64,43.66,43.64,43.65,78122.0,28.9472,28.9605,28.9472,28.9538,78122.0
2017-07-17 12:55:00,43.66,43.67,43.65,43.65,56072.0,28.9605,28.9671,28.9538,28.9538,56072.0
2017-07-17 13:00:00,43.66,43.66,43.65,43.65,30978.0,28.9605,28.9605,28.9538,28.9538,30978.0
2017-07-17 13:05:00,43.66,43.66,43.64,43.65,176234.0,28.9605,28.9605,28.9472,28.9538,176234.0
2017-07-17 13:10:00,43.65,43.66,43.63,43.65,61830.0,28.9538,28.9605,28.9406,28.9538,61830.0
2017-07-17 13:15:00,43.65,43.65,43.62,43.64,59936.0,28.9538,28.9538,28.9339,28.9472,59936.0
2017-07-17 13:20:00,43.64,43.64,43.63,43.63,34648.0,28.9472,28.9472,28.9406,28.9406,34648.0
2017-07-17 13:25:00,43.64,43.64,43.61,43.61,69306.0,28.9472,28.9472,28.9273,28.9273,69306.0
2017-07-17 13:30:00,43.62,43.62,43.6,43.6,48119.0,28.9339,28.9339,28.9207,28.9207,48119.0
2017-07-17 13:35:00,43.6,43.64,43.6,43.63,125573.0,28.9207,28.9472,28.9207,28.9406,125573.0
2017-07-17 13:40:00,43.64,43.65,43.63,43.64,135922.0,28.9472,28.9538,28.9406,28.9472,135922.0
2017-07-17 13:45:00,43.64,43.64,43.62,43.63,99682.0,28.9472,28.9472,28.9339,28.9406,99682.0
2017-07-17 13:50:00,43.62,43.63,43.58,43.58,211705.0,28.9339,28.9406,28.9074,28.9074,211705.0
2017-07-17 13:55:00,43.59,43.6,43.58,43.58,156033.0,28.914,28.9207,28.9074,28.9074,156033.0
2017-07-17 14:00:00,43.59,43.59,43.57,43.58,82638.0,28.914,28.914,28.9008,28.9074,82638.0
2017-07-17 14:05:00,43.58,43.59,43.57,43.59,41141.0,28.9074,28.914,28.9008,28.914,41141.0
2017-07-17 14:10:00,43.59,43.61,43.57,43.59,112878.0,28.914,28.9273,28.9008,28.914,112878.0
2017-07-17 14:15:00,43.6,43.61,43.59,43.61,44532.0,28.9207,28.9273,28.914,28.9273,44532.0
2017-07-17 14:20:00,43.6,43.62,43.6,43.62,123656.0,28.9207,28.9339,28.9207,28.9339,123656.0
2017-07-17 14:25:00,43.62,43.62,43.6,43.62,169180.0,28.9339,28.9339,28.9207,28.9339,169180.0
2017-07-17 14:30:00,43.62,43.62,43.59,43.6,68088.0,28.9339,28.9339,28.914,28.9207,68088.0
2017-07-17 14:35:00,43.61,43.61,43.58,43.6,83365.0,28.9273,28.9273,28.9074,28.9207,83365.0
2017-07-17 14:40:00,43.61,43.61,43.58,43.58,52720.0,28.9273,28.9273,28.9074,28.9074,52720.0
2017-07-17 14:45:00,43.58,43.61,43.57,43.61,141863.0,28.9074,28.9273,28.9008,28.9273,141863.0
2017-07-17 14:50:00,43.6,43.61,43.58,43.61,80299.0,28.9207,28.9273,28.9074,28.9273,80299.0
2017-07-17 14:55:00,43.61,43.61,43.6,43.61,74517.0,28.9273,28.9273,28.9207,28.9273,74517.0
2017-07-17 15:00:00,43.61,43.64,43.6,43.62,122446.0,28.9273,28.9472,28.9207,28.9339,122446.0
2017-07-17 15:05:00,43.62,43.62,43.57,43.57,130875.0,28.9339,28.9339,28.9008,28.9008,130875.0
2017-07-17 15:10:00,43.57,43.59,43.56,43.57,99155.0,28.9008,28.914,28.8941,28.9008,99155.0
2017-07-17 15:15:00,43.58,43.6,43.57,43.6,72700.0,28.9074,28.9207,28.9008,28.9207,72700.0
2017-07-17 15:20:00,43.6,43.61,43.59,43.61,60422.0,28.9207,28.9273,28.914,28.9273,60422.0
2017-07-17 15:25:00,43.61,43.62,43.59,43.62,104278.0,28.9273,28.9339,28.914,28.9339,104278.0
2017-07-17 15:30:00,43.62,43.65,43.61,43.63,120230.0,28.9339,28.9538,28.9273,28.9406,120230.0
2017-07-17 15:35:00,43.64,43.67,43.63,43.66,106538.0,28.9472,28.9671,28.9406,28.9605,106538.0
2017-07-17 15:40:00,43.66,43.68,43.65,43.68,140923.0,28.9605,28.9737,28.9538,28.9737,140923.0
2017-07-17 15:45:00,43.67,43.69,43.66,43.69,119827.0,28.9671,28.9804,28.9605,28.9804,119827.0
2017-07-17 15:50:00,43.69,43.7,43.67,43.69,205846.0,28.9804,28.987,28.9671,28.9804,205846.0
2017-07-17 15:55:00,43.69,43.69,43.64,43.67,521110.0,28.9804,28.9804,28.9472,28.9671,521110.0
2017-07-18 09:30:00,43.66,43.74,43.64,43.7,406826.0,28.9605,29.0135,28.9472,28.987,406826.0
2017-07-18 09:35:00,43.7,43.79,43.69,43.71,143541.0,28.987,29.0467,28.9804,28.9936,143541.0
2017-07-18 09:40:00,43.71,43.71,43.63,43.65,167007.0,28.9936,28.9936,28.9406,28.9538,167007.0
2017-07-18 09:45:00,43.65,43.65,43.63,43.64,175991.0,28.9538,28.9538,28.9406,28.9472,175991.0
2017-07-18 09:50:00,43.64,43.65,43.61,43.62,224147.0,28.9472,28.9538,28.9273,28.9339,224147.0
2017-07-18 09:55:00,43.61,43.62,43.58,43.59,187476.0,28.9273,28.9339,28.9074,28.914,187476.0
2017-07-18 10:00:00,43.59,43.59,43.53,43.55,174621.0,28.914,28.914,28.8742,28.8875,174621.0
2017-07-18 10:05:00,43.54,43.61,43.53,43.61,134161.0,28.8809,28.9273,28.8742,28.9273,134161.0
2017-07-18 10:10:00,43.61,43.67,43.6,43.6,100552.0,28.9273,28.9671,28.9207,28.9207,100552.0
2017-07-18 10:15:00,43.6,43.61,43.54,43.61,133253.0,28.9207,28.9273,28.8809,28.9273,133253.0
2017-07-18 10:20:00,43.6,43.62,43.54,43.56,188520.0,28.9207,28.9339,28.8809,28.8941,188520.0
2017-07-18 10:25:00,43.55,43.61,43.55,43.6,161186.0,28.8875,28.9273,28.8875,28.9207,161186.0
2017-07-18 10:30:00,43.59,43.63,43.58,43.63,75150.0,28.914,28.9406,28.9074,28.9406,75150.0
2017-07-18 10:35:00,43.63,43.66,43.6,43.6,122712.0,28.9406,28.9605,28.9207,28.9207,122712.0
2017-07-18 10:40:00,43.6,43.67,43.58,43.66,165964.0,28.9207,28.9671,28.9074,28.9605,165964.0
2017-07-18 10:45:00,43.65,43.65,43.59,43.62,102709.0,28.9538,28.9538,28.914,28.9339,102709.0
2017-07-18 10:50:00,43.61,43.68,43.61,43.66,164381.0,28.9273,28.9737,28.9273,28.9605,164381.0
2017-07-18 10:55:00,43.66,43.74,43.66,43.72,106986.0,28.9605,29.0135,28.9605,29.0003,106986.0
2017-07-18 11:00:00,43.72,43.74,43.69,43.74,151708.0,29.0003,29.0135,28.9804,29.0135,151708.0
2017-07-18 11:05:00,43.74,43.77,43.73,43.74,135735.0,29.0135,29.0334,29.0069,29.0135,135735.0
2017-07-18 11:10:00,43.75,43.75,43.68,43.69,118234.0,29.0202,29.0202,28.9737,28.9804,118234.0
2017-07-18 11:15:00,43.7,43.71,43.65,43.71,140196.0,28.987,28.9936,28.9538,28.9936,140196.0
2017-07-18 11:20:00,43.72,43.74,43.7,43.7,176254.0,29.0003,29.0135,28.987,28.987,176254.0
2017-07-18 11:25:00,43.7,43.73,43.7,43.73,58499.0,28.987,29.0069,28.987,29.0069,58499.0
2017-07-18 11:30:00,43.73,43.74,43.7,43.72,90780.0,29.0069,29.0135,28.987,29.0003,90780.0
2017-07-18 11:35:00,43.71,43.73,43.63,43.7,130543.0,28.9936,29.0069,28.9406,28.987,130543.0
2017-07-18 11:40:00,43.7,43.7,43.6,43.62,117245.0,28.987,28.987,28.9207,28.9339,117245.0
2017-07-18 11:45:00,43.61,43.62,43.6,43.61,93389.0,28.9273,28.9339,28.9207,28.9273,93389.0
2017-07-18 11:50:00,43.61,43.62,43.59,43.62,164034.0,28.9273,28.9339,28.914,28.9339,164034.0
2017-07-18 11:55:00,43.62,43.65,43.61,43.63,139455.0,28.9339,28.9538,28.9273,28.9406,139455.0
2017-07-18 12:00:00,43.63,43.66,43.63,43.66,65490.0,28.9406,28.9605,28.9406,28.9605,65490.0
2017-07-18 12:05:00,43.66,43.66,43.63,43.63,135536.0,28.9605,28.9605,28.9406,28.9406,135536.0
2017-07-18 12:10:00,43.64,43.64,43.61,43.62,67118.0,28.9472,28.9472,28.9273,28.9339,67118.0
2017-07-18 12:15:00,43.61,43.62,43.6,43.62,112799.0,28.9273,28.9339,28.9207,28.9339,112799.0
2017-07-18 12:20:00,43.62,43.63,43.6,43.63,124324.0,28.9339,28.9406,28.9207,28.9406,124324.0
2017-07-18 12:25:00,43.63,43.63,43.6,43.61,84449.0,28.9406,28.9406,28.9207,28.9273,84449.0
2017-07-18 12:30:00,43.6,43.61,43.58,43.58,47549.0,28.9207,28.9273,28.9074,28.9074,47549.0
2017-07-18 12:35:00,43.58,43.59,43.55,43.55,81645.0,28.9074,28.914,28.8875,28.8875,81645.0
2017-07-18 12:40:00,43.55,43.57,43.55,43.57,96134.0,28.8875,28.9008,28.8875,28.9008,96134.0
2017-07-18 12:45:00,43.57,43.61,43.57,43.59,89667.0,28.9008,28.9273,28.9008,28.914,89667.0
2017-07-18 12:50:00,43.59,43.6,43.55,43.57,63510.0,28.914,28.9207,28.8875,28.9008,63510.0
2017-07-18 12:55:00,43.57,43.61,43.55,43.6,84018.0,28.9008,28.9273,28.8875,28.9207,84018.0
2017-07-18 13:00:00,43.6,43.61,43.54,43.56,135062.0,28.9207,28.9273,28.8809,28.8941,135062.0
2017-07-18 13:05:00,43.56,43.57,43.54,43.54,87390.0,28.8941,28.9008,28.8809,28.8809,87390.0
2017-07-18 13:10:00,43.55,43.55,43.52,43.52,85240.0,28.8875,28.8875,28.8676,28.8676,85240.0
2017-07-18 13:15:00,43.52,43.53,43.47,43.49,197371.0,28.8676,28.8742,28.8344,28.8477,197371.0
2017-07-18 13:20:00,43.49,43.5,43.44,43.46,130586.0,28.8477,28.8543,28.8145,28.8278,130586.0
2017-07-18 13:25:00,43.45,43.46,43.4,43.41,125702.0,28.8212,28.8278,28.788,28.7946,125702.0
2017-07-18 13:30:00,43.41,43.45,43.4,43.43,97818.0,28.7946,28.8212,28.788,28.8079,97818.0
2017-07-18 13:35:00,43.43,43.45,43.42,43.45,111258.0,28.8079,28.8212,28.8013,28.8212,111258.0
2017-07-18 13:40:00,43.44,43.46,43.42,43.44,71557.0,28.8145,28.8278,28.8013,28.8145,71557.0
2017-07-18 13:45:00,43.44,43.44,43.4,43.41,94096.0,28.8145,28.8145,28.788,28.7946,94096.0
2017-07-18 13:50:00,43.41,43.41,43.34,43.36,167856.0,28.7946,28.7946,28.7482,28.7615,167856.0
2017-07-18 13:55:00,43.35,43.38,43.32,43.32,127602.0,28.7548,28.7747,28.7349,28.7349,127602.0
2017-07-18 14:00:00,43.33,43.33,43.26,43.31,239292.0,28.7416,28.7416,28.6951,28.7283,239292.0
2017-07-18 14:05:00,43.3,43.35,43.3,43.33,110178.0,28.7217,28.7548,28.7217,28.7416,110178.0
2017-07-18 14:10:00,43.33,43.35,43.31,43.32,95065.0,28.7416,28.7548,28.7283,28.7349,95065.0
2017-07-18 14:15:00,43.32,43.32,43.3,43.3,89303.0,28.7349,28.7349,28.7217,28.7217,89303.0
2017-07-18 14:20:00,43.3,43.32,43.29,43.3,101226.0,28.7217,28.7349,28.715,28.7217,101226.0
2017-07-18 14:25:00,43.3,43.32,43.28,43.32,88413.0,28.7217,28.7349,28.7084,28.7349,88413.0
2017-07-18 14:30:00,43.31,43.32,43.31,43.31,53844.0,28.7283,28.7349,28.7283,28.7283,53844.0
2017-07-18 14:35:00,43.31,43.32,43.3,43.32,73866.0,28.7283,28.7349,28.7217,28.7349,73866.0
2017-07-18 14:40:00,43.32,43.33,43.3,43.32,145099.0,28.7349,28.7416,28.7217,28.7349,145099.0
2017-07-18 14:45:00,43.32,43.36,43.3,43.36,224064.0,28.7349,28.7615,28.7217,28.7615,224064.0
2017-07-18 14:50:00,43.36,43.36,43.3,43.3,108911.0,28.7615,28.7615,28.7217,28.7217,108911.0
2017-07-18 14:55:00,43.3,43.31,43.29,43.3,72170.0,28.7217,28.7283,28.715,28.7217,72170.0
2017-07-18 15:00:00,43.3,43.34,43.29,43.31,133156.0,28.7217,28.7482,28.715,28.7283,133156.0
2017-07-18 15:05:00,43.32,43.33,43.29,43.32,153815.0,28.7349,28.7416,28.715,28.7349,153815.0
2017-07-18 15:10:00,43.32,43.4,43.3,43.39,238490.0,28.7349,28.788,28.7217,28.7814,238490.0
2017-07-18 15:15:00,43.39,43.39,43.36,43.38,754591.0,28.7814,28.7814,28.7615,28.7747,754591.0
2017-07-18 15:20:00,43.38,43.39,43.34,43.38,332184.0,28.7747,28.7814,28.7482,28.7747,332184.0
2017-07-18 15:25:00,43.38,43.38,43.36,43.38,430593.0,28.7747,28.7747,28.7615,28.7747,430593.0
2017-07-18 15:30:00,43.38,43.38,43.36,43.37,337630.0,28.7747,28.7747,28.7615,28.7681,337630.0
2017-07-18 15:35:00,43.37,43.38,43.33,43.34,356192.0,28.7681,28.7747,28.7416,28.7482,356192.0
2017-07-18 15:40:00,43.34,43.35,43.32,43.35,434437.0,28.7482,28.7548,28.7349,28.7548,434437.0
2017-07-18 15:45:00,43.34,43.36,43.33,43.33,254446.0,28.7482,28.7615,28.7416,28.7416,254446.0
2017-07-18 15:50:00,43.33,43.37,43.32,43.37,477039.0,28.7416,28.7681,28.7349,28.7681,477039.0
2017-07-18 15:55:00,43.37,43.37,43.35,43.36,759963.0,28.7681,28.7681,28.7548,28.7615,759963.0
2017-07-19 09:30:00,43.35,43.43,43.31,43.39,408930.0,28.7548,28.8079,28.7283,28.7814,408930.0
2017-07-19 09:35:00,43.4,43.44,43.35,43.41,189676.0,28.788,28.8145,28.7548,28.7946,189676.0
2017-07-19 09:40:00,43.41,43.41,43.37,43.4,196435.0,28.7946,28.7946,28.7681,28.788,196435.0
2017-07-19 09:45:00,43.39,43.53,43.39,43.45,161195.0,28.7814,28.8742,28.7814,28.8212,161195.0
2017-07-19 09:50:00,43.44,43.49,43.43,43.45,174967.0,28.8145,28.8477,28.8079,28.8212,174967.0
2017-07-19 09:55:00,43.45,43.48,43.4,43.47,114489.0,28.8212,28.8411,28.788,28.8344,114489.0
2017-07-19 10:00:00,43.47,43.54,43.46,43.5,242290.0,28.8344,28.8809,28.8278,28.8543,242290.0
2017-07-19 10:05:00,43.5,43.51,43.47,43.49,169726.0,28.8543,28.861,28.8344,28.8477,169726.0
2017-07-19 10:10:00,43.49,43.51,43.43,43.45,137359.0,28.8477,28.861,28.8079,28.8212,137359.0
2017-07-19 10:15:00,43.44,43.45,43.4,43.42,79699.0,28.8145,28.8212,28.788,28.8013,79699.0
2017-07-19 10:20:00,43.42,43.45,43.42,43.43,69078.0,28.8013,28.8212,28.8013,28.8079,69078.0
2017-07-19 10:25:00,43.43,43.43,43.37,43.4,84400.0,28.8079,28.8079,28.7681,28.788,84400.0
2017-07-19 10:30:00,43.4,43.43,43.39,43.39,107314.0,28.788,28.8079,28.7814,28.7814,107314.0
2017-07-19 10:35:00,43.4,43.4,43.34,43.35,87902.0,28.788,28.788,28.7482,28.7548,87902.0
2017-07-19 10:40:00,43.36,43.36,43.3,43.33,172031.0,28.7615,28.7615,28.7217,28.7416,172031.0
2017-07-19 10:45:00,43.33,43.34,43.32,43.33,65705.0,28.7416,28.7482,28.7349,28.7416,65705.0
2017-07-19 10:50:00,43.33,43.33,43.29,43.3,168613.0,28.7416,28.7416,28.715,28.7217,168613.0
2017-07-19 10:55:00,43.29,43.33,43.28,43.3,135294.0,28.715,28.7416,28.7084,28.7217,135294.0
2017-07-19 11:00:00,43.3,43.31,43.26,43.26,194577.0,28.7217,28.7283,28.6951,28.6951,194577.0
2017-07-19 11:05:00,43.26,43.29,43.23,43.28,306277.0,28.6951,28.715,28.6752,28.7084,306277.0
2017-07-19 11:10:00,43.28,43.29,43.24,43.25,151930.0,28.7084,28.715,28.6819,28.6885,151930.0
2017-07-19 11:15:00,43.24,43.25,43.2,43.24,279486.0,28.6819,28.6885,28.6553,28.6819,279486.0
2017-07-19 11:20:00,43.24,43.25,43.21,43.21,218823.0,28.6819,28.6885,28.662,28.662,218823.0
2017-07-19 11:25:00,43.22,43.32,43.21,43.31,216444.0,28.6686,28.7349,28.662,28.7283,216444.0
2017-07-19 11:30:00,43.31,43.39,43.31,43.38,161585.0,28.7283,28.7814,28.7283,28.7747,161585.0
2017-07-19 11:35:00,43.38,43.4,43.36,43.37,204866.0,28.7747,28.788,28.7615,28.7681,204866.0
2017-07-19 11:40:00,43.37,43.38,43.35,43.37,161059.0,28.7681,28.7747,28.7548,28.7681,161059.0
2017-07-19 11:45:00,43.37,43.38,43.33,43.34,152550.0,28.7681,28.7747,28.7416,28.7482,152550.0
2017-07-19 11:50:00,43.34,43.34,43.29,43.3,132841.0,28.7482,28.7482,28.715,28.7217,132841.0
2017-07-19 11:55:00,43.3,43.33,43.29,43.32,110995.0,28.7217,28.7416,28.715,28.7349,110995.0
2017-07-19 12:00:00,43.33,43.36,43.32,43.35,89621.0,28.7416,28.7615,28.7349,28.7548,89621.0
2017-07-19 12:05:00,43.36,43.39,43.35,43.37,233345.0,28.7615,28.7814,28.7548,28.7681,233345.0
2017-07-19 12:10:00,43.37,43.39,43.36,43.37,110779.0,28.7681,28.7814,28.7615,28.7681,110779.0
2017-07-19 12:15:00,43.38,43.4,43.37,43.38,91914.0,28.7747,28.788,28.7681,28.7747,91914.0
2017-07-19 12:20:00,43.38,43.45,43.37,43.44,212622.0,28.7747,28.8212,28.7681,28.8145,212622.0
2017-07-19 12:25:00,43.45,43.46,43.43,43.43,98169.0,28.8212,28.8278,28.8079,28.8079,98169.0
2017-07-19 12:30:00,43.43,43.43,43.41,43.41,32608.0,28.8079,28.8079,28.7946,28.7946,32608.0
2017-07-19 12:35:00,43.41,43.42,43.39,43.42,81548.0,28.7946,28.8013,28.7814,28.8013,81548.0
2017-07-19 12:40:00,43.41,43.43,43.39,43.4,73235.0,28.7946,28.8079,28.7814,28.788,73235.0
2017-07-19 12:45:00,43.39,43.42,43.39,43.42,63975.0,28.7814,28.8013,28.7814,28.8013,63975.0
2017-07-19 12:50:00,43.42,43.42,43.39,43.4,59139.0,28.8013,28.8013,28.7814,28.788,59139.0
2017-07-19 12:55:00,43.4,43.4,43.38,43.39,64521.0,28.788,28.788,28.7747,28.7814,64521.0
2017-07-19 13:00:00,43.38,43.39,43.34,43.35,57103.0,28.7747,28.7814,28.7482,28.7548,57103.0
2017-07-19 13:05:00,43.35,43.36,43.33,43.34,64547.0,28.7548,28.7615,28.7416,28.7482,64547.0
2017-07-19 13:10:00,43.34,43.36,43.32,43.32,112676.0,28.7482,28.7615,28.7349,28.7349,112676.0
2017-07-19 13:15:00,43.33,43.34,43.31,43.33,112603.0,28.7416,28.7482,28.7283,28.7416,112603.0
2017-07-19 13:20:00,43.32,43.33,43.31,43.32,43895.0,28.7349,28.7416,28.7283,28.7349,43895.0
2017-07-19 13:25:00,43.31,43.33,43.3,43.33,65049.0,28.7283,28.7416,28.7217,28.7416,65049.0
2017-07-19 13:30:00,43.33,43.35,43.32,43.32,54498.0,28.7416,28.7548,28.7349,28.7349,54498.0
2017-07-19 13:35:00,43.33,43.33,43.31,43.33,69943.0,28.7416,28.7416,28.7283,28.7416,69943.0
2017-07-19 13:40:00,43.32,43.35,43.31,43.33,88578.0,28.7349,28.7548,28.7283,28.7416,88578.0
2017-07-19 13:45:00,43.33,43.36,43.32,43.34,110620.0,28.7416,28.7615,28.7349,28.7482,110620.0
2017-07-19 13:50:00,43.34,43.35,43.32,43.34,84037.0,28.7482,28.7548,28.7349,28.7482,84037.0
2017-07-19 13:55:00,43.34,43.36,43.34,43.35,121975.0,28.7482,28.7615,28.7482,28.7548,121975.0
2017-07-19 14:00:00,43.36,43.38,43.34,43.35,136514.0,28.7615,28.7747,28.7482,28.7548,136514.0
2017-07-19 14:05:00,43.36,43.36,43.31,43.32,96716.0,28.7615,28.7615,28.7283,28.7349,96716.0
2017-07-19 14:10:00,43.32,43.32,43.29,43.29,86945.0,28.7349,28.7349,28.715,28.715,86945.0
2017-07-19 14:15:00,43.3,43.3,43.27,43.27,72154.0,28.7217,28.7217,28.7018,28.7018,72154.0
2017-07-19 14:20:00,43.27,43.29,43.26,43.27,138037.0,28.7018,28.715,28.6951,28.7018,138037.0
2017-07-19 14:25:00,43.28,43.28,43.25,43.26,116714.0,28.7084,28.7084,28.6885,28.6951,116714.0
2017-07-19 14:30:00,43.26,43.28,43.25,43.27,126731.0,28.6951,28.7084,28.6885,28.7018,126731.0
2017-07-19 14:35:00,43.27,43.3,43.27,43.3,224805.0,28.7018,28.7217,28.7018,28.7217,224805.0
2017-07-19 14:40:00,43.29,43.3,43.27,43.27,89202.0,28.715,28.7217,28.7018,28.7018,89202.0
2017-07-19 14:45:00,43.28,43.28,43.27,43.28,50639.0,28.7084,28.7084,28.7018,28.7084,50639.0
2017-07-19 14:50:00,43.27,43.3,43.27,43.3,118818.0,28.7018,28.7217,28.7018,28.7217,118818.0
2017-07-19 14:55:00,43.3,43.32,43.29,43.3,180482.0,28.7217,28.7349,28.715,28.7217,180482.0
2017-07-19 15:00:00,43.29,43.31,43.29,43.3,81177.0,28.715,28.7283,28.715,28.7217,81177.0
2017-07-19 15:05:00,43.29,43.32,43.29,43.31,117576.0,28.715,28.7349,28.715,28.7283,117576.0
2017-07-19 15:10:00,43.32,43.32,43.3,43.3,66120.0,28.7349,28.7349,28.7217,28.7217,66120.0
2017-07-19 15:15:00,43.3,43.36,43.3,43.34,195348.0,28.7217,28.7615,28.7217,28.7482,195348.0
2017-07-19 15:20:00,43.34,43.35,43.33,43.34,144385.0,28.7482,28.7548,28.7416,28.7482,144385.0
2017-07-19 15:25:00,43.34,43.34,43.32,43.33,140321.0,28.7482,28.7482,28.7349,28.7416,140321.0
2017-07-19 15:30:00,43.33,43.35,43.32,43.35,163992.0,28.7416,28.7548,28.7349,28.7548,163992.0
2017-07-19 15:35:00,43.34,43.39,43.33,43.37,376869.0,28.7482,28.7814,28.7416,28.7681,376869.0
2017-07-19 15:40:00,43.37,43.42,43.37,43.38,280051.0,28.7681,28.8013,28.7681,28.7747,280051.0
2017-07-19 15:45:00,43.38,43.42,43.37,43.41,351127.0,28.7747,28.8013,28.7681,28.7946,351127.0
2017-07-19 15:50:00,43.42,43.44,43.42,43.44,361828.0,28.8013,28.8145,28.8013,28.8145,361828.0
2017-07-19 15:55:00,43.44,43.49,43.43,43.45,788602.0,28.8145,28.8477,28.8079,28.8212,788602.0
2017-07-20 09:30:00,43.5,43.63,43.49,43.58,423843.0,28.8543,28.9406,28.8477,28.9074,423843.0
2017-07-20 09:35:00,43.57,43.68,43.57,43.64,435814.0,28.9008,28.9737,28.9008,28.9472,435814.0
2017-07-20 09:40:00,43.65,43.71,43.63,43.65,221780.0,28.9538,28.9936,28.9406,28.9538,221780.0
2017-07-20 09:45:00,43.64,43.65,43.6,43.64,125960.0,28.9472,28.9538,28.9207,28.9472,125960.0
2017-07-20 09:50:00,43.63,43.63,43.59,43.6,215376.0,28.9406,28.9406,28.914,28.9207,215376.0
2017-07-20 09:55:00,43.59,43.6,43.48,43.51,165995.0,28.914,28.9207,28.8411,28.861,165995.0
2017-07-20 10:00:00,43.52,43.57,43.5,43.55,151839.0,28.8676,28.9008,28.8543,28.8875,151839.0
2017-07-20 10:05:00,43.55,43.56,43.53,43.55,131834.0,28.8875,28.8941,28.8742,28.8875,131834.0
2017-07-20 10:10:00,43.55,43.59,43.55,43.57,148196.0,28.8875,28.914,28.8875,28.9008,148196.0
2017-07-20 10:15:00,43.57,43.58,43.54,43.57,155477.0,28.9008,28.9074,28.8809,28.9008,155477.0
2017-07-20 10:20:00,43.58,43.63,43.57,43.63,63495.0,28.9074,28.9406,28.9008,28.9406,63495.0
2017-07-20 10:25:00,43.63,43.65,43.61,43.64,83620.0,28.9406,28.9538,28.9273,28.9472,83620.0
2017-07-20 10:30:00,43.63,43.72,43.63,43.71,389963.0,28.9406,29.0003,28.9406,28.9936,389963.0
2017-07-20 10:35:00,43.71,43.73,43.7,43.73,99315.0,28.9936,29.0069,28.987,29.0069,99315.0
2017-07-20 10:40:00,43.73,43.75,43.7,43.73,130823.0,29.0069,29.0202,28.987,29.0069,130823.0
2017-07-20 10:45:00,43.73,43.75,43.72,43.73,285069.0,29.0069,29.0202,29.0003,29.0069,285069.0
2017-07-20 10:50:00,43.74,43.75,43.7,43.74,165115.0,29.0135,29.0202,28.987,29.0135,165115.0
2017-07-20 10:55:00,43.73,43.8,43.73,43.76,171021.0,29.0069,29.0533,29.0069,29.0268,171021.0
2017-07-20 11:00:00,43.77,43.8,43.72,43.77,180773.0,29.0334,29.0533,29.0003,29.0334,180773.0
2017-07-20 11:05:00,43.77,43.78,43.71,43.73,80065.0,29.0334,29.0401,28.9936,29.0069,80065.0
2017-07-20 11:10:00,43.73,43.8,43.73,43.78,162381.0,29.0069,29.0533,29.0069,29.0401,162381.0
2017-07-20 11:15:00,43.78,43.81,43.76,43.81,119077.0,29.0401,29.06,29.0268,29.06,119077.0
2017-07-20 11:20:00,43.82,43.83,43.76,43.79,99639.0,29.0666,29.0732,29.0268,29.0467,99639.0
2017-07-20 11:25:00,43.79,43.79,43.75,43.78,83180.0,29.0467,29.0467,29.0202,29.0401,83180.0
2017-07-20 11:30:00,43.77,43.78,43.74,43.75,63544.0,29.0334,29.0401,29.0135,29.0202,63544.0
2017-07-20 11:35:00,43.75,43.81,43.74,43.8,167907.0,29.0202,29.06,29.0135,29.0533,167907.0
2017-07-20 11:40:00,43.81,43.87,43.8,43.87,122750.0,29.06,29.0998,29.0533,29.0998,122750.0
2017-07-20 11:45:00,43.86,43.9,43.86,43.9,140990.0,29.0931,29.1197,29.0931,29.1197,140990.0
2017-07-20 11:50:00,43.9,43.98,43.89,43.96,247401.0,29.1197,29.1727,29.113,29.1595,247401.0
2017-07-20 11:55:00,43.96,43.97,43.9,43.93,86841.0,29.1595,29.1661,29.1197,29.1396,86841.0
2017-07-20 12:00:00,43.93,43.98,43.92,43.97,72155.0,29.1396,29.1727,29.1329,29.1661,72155.0
2017-07-20 12:05:00,43.98,44.05,43.95,44.05,286993.0,29.1727,29.2192,29.1528,29.2192,286993.0
2017-07-20 12:10:00,44.05,44.05,43.99,44.01,81544.0,29.2192,29.2192,29.1794,29.1926,81544.0
2017-07-20 12:15:00,44.01,44.07,44.0,44.06,167919.0,29.1926,29.2324,29.186,29.2258,167919.0
2017-07-20 12:20:00,44.07,44.16,44.06,44.16,238321.0,29.2324,29.2921,29.2258,29.2921,238321.0
2017-07-20 12:25:00,44.16,44.22,44.12,44.21,202835.0,29.2921,29.3319,29.2656,29.3253,202835.0
2017-07-20 12:30:00,44.22,44.23,44.2,44.2,296092.0,29.3319,29.3386,29.3187,29.3187,296092.0
2017-07-20 12:35:00,44.21,44.24,44.2,44.23,197936.0,29.3253,29.3452,29.3187,29.3386,197936.0
2017-07-20 12:40:00,44.23,44.39,44.23,44.39,613729.0,29.3386,29.4447,29.3386,29.4447,613729.0
2017-07-20 12:45:00,44.39,44.43,44.32,44.43,488614.0,29.4447,29.4712,29.3983,29.4712,488614.0
2017-07-20 12:50:00,44.43,44.47,44.4,44.44,328513.0,29.4712,29.4978,29.4513,29.4779,328513.0
2017-07-20 12:55:00,44.44,44.46,44.39,44.44,205564.0,29.4779,29.4911,29.4447,29.4779,205564.0
2017-07-20 13:00:00,44.44,44.44,44.37,44.41,144056.0,29.4779,29.4779,29.4314,29.458,144056.0
2017-07-20 13:05:00,44.41,44.41,44.3,44.3,172763.0,29.458,29.458,29.385,29.385,172763.0
2017-07-20 13:10:00,44.31,44.4,44.3,44.4,200875.0,29.3916,29.4513,29.385,29.4513,200875.0
2017-07-20 13:15:00,44.4,44.41,44.37,44.39,101133.0,29.4513,29.458,29.4314,29.4447,101133.0
2017-07-20 13:20:00,44.39,44.4,44.38,44.38,68552.0,29.4447,29.4513,29.4381,29.4381,68552.0
2017-07-20 13:25:00,44.38,44.45,44.34,44.44,245250.0,29.4381,29.4845,29.4115,29.4779,245250.0
2017-07-20 13:30:00,44.45,44.45,44.42,44.44,116650.0,29.4845,29.4845,29.4646,29.4779,116650.0
2017-07-20 13:35:00,44.45,44.47,44.4,44.43,134369.0,29.4845,29.4978,29.4513,29.4712,134369.0
2017-07-20 13:40:00,44.43,44.47,44.42,44.46,155120.0,29.4712,29.4978,29.4646,29.4911,155120.0
2017-07-20 13:45:00,44.46,44.51,44.45,44.5,371639.0,29.4911,29.5243,29.4845,29.5177,371639.0
2017-07-20 13:50:00,44.49,44.5,44.46,44.48,112713.0,29.511,29.5177,29.4911,29.5044,112713.0
2017-07-20 13:55:00,44.49,44.51,44.46,44.5,140533.0,29.511,29.5243,29.4911,29.5177,140533.0
2017-07-20 14:00:00,44.5,44.55,44.49,44.51,348021.0,29.5177,29.5508,29.511,29.5243,348021.0
2017-07-20 14:05:00,44.5,44.58,44.5,44.56,404607.0,29.5177,29.5707,29.5177,29.5575,404607.0
2017-07-20 14:10:00,44.56,44.57,44.5,44.51,119146.0,29.5575,29.5641,29.5177,29.5243,119146.0
2017-07-20 14:15:00,44.52,44.54,44.42,44.43,191856.0,29.5309,29.5442,29.4646,29.4712,191856.0
2017-07-20 14:20:00,44.43,44.49,44.41,44.48,194484.0,29.4712,29.511,29.458,29.5044,194484.0
2017-07-20 14:25:00,44.48,44.55,44.48,44.55,198867.0,29.5044,29.5508,29.5044,29.5508,198867.0
2017-07-20 14:30:00,44.55,44.55,44.49,44.5,118068.0,29.5508,29.5508,29.511,29.5177,118068.0
2017-07-20 14:35:00,44.51,44.56,44.49,44.53,244507.0,29.5243,29.5575,29.511,29.5376,244507.0
2017-07-20 14:40:00,44.53,44.55,44.51,44.53,151987.0,29.5376,29.5508,29.5243,29.5376,151987.0
2017-07-20 14:45:00,44.53,44.55,44.5,44.52,144617.0,29.5376,29.5508,29.5177,29.5309,144617.0
2017-07-20 14:50:00,44.52,44.52,44.43,44.44,295226.0,29.5309,29.5309,29.4712,29.4779,295226.0
2017-07-20 14:55:00,44.44,44.46,44.42,44.43,139380.0,29.4779,29.4911,29.4646,29.4712,139380.0
2017-07-20 15:00:00,44.43,44.43,44.33,44.33,164872.0,29.4712,29.4712,29.4049,29.4049,164872.0
2017-07-20 15:05:00,44.33,44.34,44.26,44.3,347945.0,29.4049,29.4115,29.3585,29.385,347945.0
2017-07-20 15:10:00,44.3,44.32,44.28,44.28,154930.0,29.385,29.3983,29.3717,29.3717,154930.0
2017-07-20 15:15:00,44.28,44.33,44.27,44.32,152047.0,29.3717,29.4049,29.3651,29.3983,152047.0
2017-07-20 15:20:00,44.32,44.35,44.3,44.35,211418.0,29.3983,29.4182,29.385,29.4182,211418.0
2017-07-20 15:25:00,44.35,44.38,44.31,44.34,149393.0,29.4182,29.4381,29.3916,29.4115,149393.0
2017-07-20 15:30:00,44.34,44.36,44.32,44.33,158842.0,29.4115,29.4248,29.3983,29.4049,158842.0
2017-07-20 15:35:00,44.33,44.37,44.32,44.35,176805.0,29.4049,29.4314,29.3983,29.4182,176805.0
2017-07-20 15:40:00,44.36,44.41,44.33,44.4,304923.0,29.4248,29.458,29.4049,29.4513,304923.0
2017-07-20 15:45:00,44.39,44.4,44.28,44.3,402776.0,29.4447,29.4513,29.3717,29.385,402776.0
2017-07-20 15:50:00,44.29,44.31,44.27,44.29,449782.0,29.3784,29.3916,29.3651,29.3784,449782.0
2017-07-20 15:55:00,44.29,44.29,44.18,44.23,1132629.0,29.3784,29.3784,29.3054,29.3386,1132629.0
2017-07-21 09:30:00,44.21,44.24,43.93,43.95,1369424.0,29.3253,29.3452,29.1396,29.1528,1369424.0
2017-07-21 09:35:00,43.97,44.07,43.89,44.07,236386.0,29.1661,29.2324,29.113,29.2324,236386.0
2017-07-21 09:40:00,44.06,44.08,44.01,44.08,151264.0,29.2258,29.2391,29.1926,29.2391,151264.0
2017-07-21 09:45:00,44.07,44.09,43.9,43.9,306982.0,29.2324,29.2457,29.1197,29.1197,306982.0
2017-07-21 09:50:00,43.91,43.92,43.82,43.9,369422.0,29.1263,29.1329,29.0666,29.1197,369422.0
2017-07-21 09:55:00,43.9,44.01,43.89,44.0,251018.0,29.1197,29.1926,29.113,29.186,251018.0
2017-07-21 10:00:00,43.99,44.02,43.97,43.98,226176.0,29.1794,29.1993,29.1661,29.1727,226176.0
2017-07-21 10:05:00,43.98,44.03,43.94,44.01,147415.0,29.1727,29.2059,29.1462,29.1926,147415.0
2017-07-21 10:10:00,44.01,44.03,43.98,44.01,104239.0,29.1926,29.2059,29.1727,29.1926,104239.0
2017-07-21 10:15:00,44.01,44.03,43.99,44.02,128980.0,29.1926,29.2059,29.1794,29.1993,128980.0
2017-07-21 10:20:00,44.02,44.05,43.99,44.02,161737.0,29.1993,29.2192,29.1794,29.1993,161737.0
2017-07-21 10:25:00,44.02,44.05,44.0,44.01,118695.0,29.1993,29.2192,29.186,29.1926,118695.0
2017-07-21 10:30:00,44.02,44.04,43.99,44.0,87335.0,29.1993,29.2125,29.1794,29.186,87335.0
2017-07-21 10:35:00,44.01,44.01,43.9,43.91,101761.0,29.1926,29.1926,29.1197,29.1263,101761.0
2017-07-21 10:40:00,43.9,43.94,43.9,43.93,85483.0,29.1197,29.1462,29.1197,29.1396,85483.0
2017-07-21 10:45:00,43.93,43.96,43.88,43.96,75834.0,29.1396,29.1595,29.1064,29.1595,75834.0
2017-07-21 10:50:00,43.96,44.0,43.94,43.96,127923.0,29.1595,29.186,29.1462,29.1595,127923.0
2017-07-21 10:55:00,43.95,43.97,43.9,43.91,71475.0,29.1528,29.1661,29.1197,29.1263,71475.0
2017-07-21 11:00:00,43.91,43.94,43.9,43.92,58798.0,29.1263,29.1462,29.1197,29.1329,58798.0
2017-07-21 11:05:00,43.93,43.94,43.88,43.89,86616.0,29.1396,29.1462,29.1064,29.113,86616.0
2017-07-21 11:10:00,43.89,43.93,43.88,43.9,68919.0,29.113,29.1396,29.1064,29.1197,68919.0
2017-07-21 11:15:00,43.91,43.92,43.88,43.89,77719.0,29.1263,29.1329,29.1064,29.113,77719.0
2017-07-21 11:20:00,43.89,43.9,43.85,43.85,61272.0,29.113,29.1197,29.0865,29.0865,61272.0
2017-07-21 11:25:00,43.85,43.92,43.85,43.89,87268.0,29.0865,29.1329,29.0865,29.113,87268.0
2017-07-21 11:30:00,43.9,43.99,43.89,43.98,147693.0,29.1197,29.1794,29.113,29.1727,147693.0
2017-07-21 11:35:00,43.97,43.98,43.93,43.94,66009.0,29.1661,29.1727,29.1396,29.1462,66009.0
2017-07-21 11:40:00,43.94,43.95,43.92,43.92,73280.0,29.1462,29.1528,29.1329,29.1329,73280.0
2017-07-21 11:45:00,43.93,43.93,43.88,43.89,79974.0,29.1396,29.1396,29.1064,29.113,79974.0
2017-07-21 11:50:00,43.89,43.97,43.88,43.95,157399.0,29.113,29.1661,29.1064,29.1528,157399.0
2017-07-21 11:55:00,43.96,43.98,43.94,43.96,96105.0,29.1595,29.1727,29.1462,29.1595,96105.0
2017-07-21 12:00:00,43.97,44.0,43.96,43.97,99850.0,29.1661,29.186,29.1595,29.1661,99850.0
2017-07-21 12:05:00,43.98,44.02,43.97,44.01,82847.0,29.1727,29.1993,29.1661,29.1926,82847.0
2017-07-21 12:10:00,44.02,44.02,43.97,43.97,81790.0,29.1993,29.1993,29.1661,29.1661,81790.0
2017-07-21 12:15:00,43.98,43.98,43.93,43.93,41448.0,29.1727,29.1727,29.1396,29.1396,41448.0
2017-07-21 12:20:00,43.94,43.95,43.93,43.94,41683.0,29.1462,29.1528,29.1396,29.1462,41683.0
2017-07-21 12:25:00,43.94,43.96,43.92,43.95,47825.0,29.1462,29.1595,29.1329,29.1528,47825.0
2017-07-21 12:30:00,43.96,43.97,43.94,43.96,36023.0,29.1595,29.1661,29.1462,29.1595,36023.0
2017-07-21 12:35:00,43.95,43.99,43.95,43.99,60695.0,29.1528,29.1794,29.1528,29.1794,60695.0
2017-07-21 12:40:00,43.98,44.03,43.98,44.0,58931.0,29.1727,29.2059,29.1727,29.186,58931.0
2017-07-21 12:45:00,43.99,44.0,43.97,43.98,40934.0,29.1794,29.186,29.1661,29.1727,40934.0
2017-07-21 12:50:00,43.98,43.99,43.96,43.96,36401.0,29.1727,29.1794,29.1595,29.1595,36401.0
2017-07-21 12:55:00,43.96,43.97,43.94,43.96,44898.0,29.1595,29.1661,29.1462,29.1595,44898.0
2017-07-21 13:00:00,43.96,44.0,43.95,44.0,48170.0,29.1595,29.186,29.1528,29.186,48170.0
2017-07-21 13:05:00,44.0,44.09,43.99,44.08,83608.0,29.186,29.2457,29.1794,29.2391,83608.0
2017-07-21 13:10:00,44.08,44.11,44.06,44.11,62594.0,29.2391,29.259,29.2258,29.259,62594.0
2017-07-21 13:15:00,44.11,44.12,44.07,44.08,82947.0,29.259,29.2656,29.2324,29.2391,82947.0
2017-07-21 13:20:00,44.07,44.08,44.05,44.06,47859.0,29.2324,29.2391,29.2192,29.2258,47859.0
2017-07-21 13:25:00,44.06,44.1,44.06,44.09,44310.0,29.2258,29.2523,29.2258,29.2457,44310.0
2017-07-21 13:30:00,44.09,44.1,44.07,44.08,30699.0,29.2457,29.2523,29.2324,29.2391,30699.0
2017-07-21 13:35:00,44.08,44.16,44.06,44.14,114639.0,29.2391,29.2921,29.2258,29.2789,114639.0
2017-07-21 13:40:00,44.13,44.15,44.12,44.15,67671.0,29.2722,29.2855,29.2656,29.2855,67671.0
2017-07-21 13:45:00,44.14,44.19,44.11,44.19,55899.0,29.2789,29.312,29.259,29.312,55899.0
2017-07-21 13:50:00,44.18,44.19,44.16,44.18,77336.0,29.3054,29.312,29.2921,29.3054,77336.0
2017-07-21 13:55:00,44.19,44.23,44.16,44.21,250263.0,29.312,29.3386,29.2921,29.3253,250263.0
2017-07-21 14:00:00,44.2,44.25,44.19,44.25,104607.0,29.3187,29.3518,29.312,29.3518,104607.0
2017-07-21 14:05:00,44.24,44.3,44.24,44.26,135441.0,29.3452,29.385,29.3452,29.3585,135441.0
2017-07-21 14:10:00,44.25,44.3,44.19,44.21,101839.0,29.3518,29.385,29.312,29.3253,101839.0
2017-07-21 14:15:00,44.2,44.24,44.19,44.24,142707.0,29.3187,29.3452,29.312,29.3452,142707.0
2017-07-21 14:20:00,44.24,44.28,44.21,44.27,96525.0,29.3452,29.3717,29.3253,29.3651,96525.0
2017-07-21 14:25:00,44.27,44.28,44.22,44.24,79716.0,29.3651,29.3717,29.3319,29.3452,79716.0
2017-07-21 14:30:00,44.23,44.26,44.21,44.24,79829.0,29.3386,29.3585,29.3253,29.3452,79829.0
2017-07-21 14:35:00,44.25,44.26,44.23,44.25,99999.0,29.3518,29.3585,29.3386,29.3518,99999.0
2017-07-21 14:40:00,44.25,44.31,44.24,44.3,220128.0,29.3518,29.3916,29.3452,29.385,220128.0
2017-07-21 14:45:00,44.3,44.31,44.26,44.26,107003.0,29.385,29.3916,29.3585,29.3585,107003.0
2017-07-21 14:50:00,44.26,44.29,44.25,44.26,105957.0,29.3585,29.3784,29.3518,29.3585,105957.0
2017-07-21 14:55:00,44.26,44.27,44.23,44.26,102750.0,29.3585,29.3651,29.3386,29.3585,102750.0
2017-07-21 15:00:00,44.27,44.28,44.2,44.23,87217.0,29.3651,29.3717,29.3187,29.3386,87217.0
2017-07-21 15:05:00,44.23,44.23,44.17,44.17,64731.0,29.3386,29.3386,29.2988,29.2988,64731.0
2017-07-21 15:10:00,44.18,44.23,44.17,44.18,67889.0,29.3054,29.3386,29.2988,29.3054,67889.0
2017-07-21 15:15:00,44.19,44.23,44.17,44.21,92575.0,29.312,29.3386,29.2988,29.3253,92575.0
2017-07-21 15:20:00,44.21,44.21,44.18,44.21,91050.0,29.3253,29.3253,29.3054,29.3253,91050.0
2017-07-21 15:25:00,44.21,44.24,44.17,44.24,95651.0,29.3253,29.3452,29.2988,29.3452,95651.0
2017-07-21 15:30:00,44.24,44.25,44.21,44.23,84259.0,29.3452,29.3518,29.3253,29.3386,84259.0
2017-07-21 15:35:00,44.23,44.23,44.17,44.19,96369.0,29.3386,29.3386,29.2988,29.312,96369.0
2017-07-21 15:40:00,44.19,44.2,44.17,44.19,134318.0,29.312,29.3187,29.2988,29.312,134318.0
2017-07-21 15:45:00,44.19,44.28,44.18,44.25,237913.0,29.312,29.3717,29.3054,29.3518,237913.0
2017-07-21 15:50:00,44.25,44.26,44.21,44.25,235247.0,29.3518,29.3585,29.3253,29.3518,235247.0
2017-07-21 15:55:00,44.25,44.25,44.21,44.24,359686.0,29.3518,29.3518,29.3253,29.3452,359686.0
2017-07-24 09:30:00,44.15,44.21,44.13,44.13,228351.0,29.2855,29.3253,29.2722,29.2722,228351.0
2017-07-24 09:35:00,44.12,44.12,44.04,44.08,61777.0,29.2656,29.2656,29.2125,29.2391,61777.0
2017-07-24 09:40:00,44.09,44.2,44.09,44.18,161853.0,29.2457,29.3187,29.2457,29.3054,161853.0
2017-07-24 09:45:00,44.19,44.19,44.1,44.13,129468.0,29.312,29.312,29.2523,29.2722,129468.0
2017-07-24 09:50:00,44.13,44.19,44.12,44.16,68488.0,29.2722,29.312,29.2656,29.2921,68488.0
2017-07-24 09:55:00,44.17,44.18,44.07,44.08,113484.0,29.2988,29.3054,29.2324,29.2391,113484.0
2017-07-24 10:00:00,44.07,44.11,44.05,44.11,105834.0,29.2324,29.259,29.2192,29.259,105834.0
2017-07-24 10:05:00,44.11,44.14,44.08,44.09,65705.0,29.259,29.2789,29.2391,29.2457,65705.0
2017-07-24 10:10:00,44.1,44.1,44.04,44.05,146844.0,29.2523,29.2523,29.2125,29.2192,146844.0
2017-07-24 10:15:00,44.04,44.07,44.02,44.02,166816.0,29.2125,29.2324,29.1993,29.1993,166816.0
2017-07-24 10:20:00,44.02,44.07,43.99,44.02,115351.0,29.1993,29.2324,29.1794,29.1993,115351.0
2017-07-24 10:25:00,44.01,44.03,43.95,43.96,76851.0,29.1926,29.2059,29.1528,29.1595,76851.0
2017-07-24 10:30:00,43.96,43.98,43.94,43.96,88716.0,29.1595,29.1727,29.1462,29.1595,88716.0
2017-07-24 10:35:00,43.96,44.03,43.94,44.01,135396.0,29.1595,29.2059,29.1462,29.1926,135396.0
2017-07-24 10:40:00,44.01,44.02,43.98,44.02,51843.0,29.1926,29.1993,29.1727,29.1993,51843.0
2017-07-24 10:45:00,44.02,44.02,43.96,43.98,104893.0,29.1993,29.1993,29.1595,29.1727,104893.0
2017-07-24 10:50:00,43.99,43.99,43.92,43.92,77036.0,29.1794,29.1794,29.1329,29.1329,77036.0
2017-07-24 10:55:00,43.92,43.97,43.89,43.94,112051.0,29.1329,29.1661,29.113,29.1462,112051.0
2017-07-24 11:00:00,43.94,43.97,43.91,43.95,81856.0,29.1462,29.1661,29.1263,29.1528,81856.0
2017-07-24 11:05:00,43.94,43.97,43.93,43.94,78127.0,29.1462,29.1661,29.1396,29.1462,78127.0
2017-07-24 11:10:00,43.94,43.95,43.87,43.87,69690.0,29.1462,29.1528,29.0998,29.0998,69690.0
2017-07-24 11:15:00,43.87,43.89,43.86,43.89,82349.0,29.0998,29.113,29.0931,29.113,82349.0
2017-07-24 11:20:00,43.88,43.9,43.86,43.88,73809.0,29.1064,29.1197,29.0931,29.1064,73809.0
2017-07-24 11:25:00,43.88,43.88,43.83,43.85,116841.0,29.1064,29.1064,29.0732,29.0865,116841.0
2017-07-24 11:30:00,43.86,43.91,43.85,43.89,93625.0,29.0931,29.1263,29.0865,29.113,93625.0
2017-07-24 11:35:00,43.89,43.89,43.86,43.86,86607.0,29.113,29.113,29.0931,29.0931,86607.0
2017-07-24 11:40:00,43.86,43.88,43.85,43.86,85738.0,29.0931,29.1064,29.0865,29.0931,85738.0
2017-07-24 11:45:00,43.86,43.87,43.84,43.84,84407.0,29.0931,29.0998,29.0799,29.0799,84407.0
2017-07-24 11:50:00,43.85,43.86,43.82,43.85,202692.0,29.0865,29.0931,29.0666,29.0865,202692.0
2017-07-24 11:55:00,43.85,43.93,43.84,43.9,102037.0,29.0865,29.1396,29.0799,29.1197,102037.0
2017-07-24 12:00:00,43.9,43.91,43.87,43.88,42428.0,29.1197,29.1263,29.0998,29.1064,42428.0
2017-07-24 12:05:00,43.87,43.88,43.86,43.88,56189.0,29.0998,29.1064,29.0931,29.1064,56189.0
2017-07-24 12:10:00,43.88,43.91,43.87,43.89,74595.0,29.1064,29.1263,29.0998,29.113,74595.0
2017-07-24 12:15:00,43.88,43.9,43.87,43.87,34147.0,29.1064,29.1197,29.0998,29.0998,34147.0
2017-07-24 12:20:00,43.87,43.9,43.86,43.9,74610.0,29.0998,29.1197,29.0931,29.1197,74610.0
2017-07-24 12:25:00,43.89,43.93,43.89,43.93,57011.0,29.113,29.1396,29.113,29.1396,57011.0
2017-07-24 12:30:00,43.93,43.94,43.91,43.93,53690.0,29.1396,29.1462,29.1263,29.1396,53690.0
2017-07-24 12:35:00,43.94,43.94,43.91,43.92,61083.0,29.1462,29.1462,29.1263,29.1329,61083.0
2017-07-24 12:40:00,43.93,43.93,43.9,43.9,39844.0,29.1396,29.1396,29.1197,29.1197,39844.0
2017-07-24 12:45:00,43.91,43.91,43.86,43.87,73328.0,29.1263,29.1263,29.0931,29.0998,73328.0
2017-07-24 12:50:00,43.87,43.88,43.85,43.87,86917.0,29.0998,29.1064,29.0865,29.0998,86917.0
2017-07-24 12:55:00,43.86,43.87,43.82,43.82,54674.0,29.0931,29.0998,29.0666,29.0666,54674.0
2017-07-24 13:00:00,43.83,43.86,43.82,43.85,58146.0,29.0732,29.0931,29.0666,29.0865,58146.0
2017-07-24 13:05:00,43.85,43.87,43.84,43.84,54482.0,29.0865,29.0998,29.0799,29.0799,54482.0
2017-07-24 13:10:00,43.84,43.85,43.83,43.83,54799.0,29.0799,29.0865,29.0732,29.0732,54799.0
2017-07-24 13:15:00,43.83,43.86,43.83,43.86,176476.0,29.0732,29.0931,29.0732,29.0931,176476.0
2017-07-24 13:20:00,43.86,43.86,43.85,43.86,40457.0,29.0931,29.0931,29.0865,29.0931,40457.0
2017-07-24 13:25:00,43.86,43.9,43.85,43.89,118083.0,29.0931,29.1197,29.0865,29.113,118083.0
2017-07-24 13:30:00,43.89,43.9,43.87,43.9,51472.0,29.113,29.1197,29.0998,29.1197,51472.0
2017-07-24 13:35:00,43.9,43.95,43.89,43.92,82151.0,29.1197,29.1528,29.113,29.1329,82151.0
2017-07-24 13:40:00,43.92,43.93,43.89,43.9,115885.0,29.1329,29.1396,29.113,29.1197,115885.0
2017-07-24 13:45:00,43.89,43.9,43.88,43.89,40174.0,29.113,29.1197,29.1064,29.113,40174.0
2017-07-24 13:50:00,43.88,43.89,43.86,43.88,50809.0,29.1064,29.113,29.0931,29.1064,50809.0
2017-07-24 13:55:00,43.87,43.89,43.87,43.87,95320.0,29.0998,29.113,29.0998,29.0998,95320.0
2017-07-24 14:00:00,43.88,43.9,43.86,43.89,132107.0,29.1064,29.1197,29.0931,29.113,132107.0
2017-07-24 14:05:00,43.9,43.9,43.87,43.87,45596.0,29.1197,29.1197,29.0998,29.0998,45596.0
2017-07-24 14:10:00,43.88,43.88,43.85,43.86,75891.0,29.1064,29.1064,29.0865,29.0931,75891.0
2017-07-24 14:15:00,43.86,43.87,43.85,43.85,53752.0,29.0931,29.0998,29.0865,29.0865,53752.0
2017-07-24 14:20:00,43.86,43.9,43.84,43.89,191365.0,29.0931,29.1197,29.0799,29.113,191365.0
2017-07-24 14:25:00,43.89,43.92,43.89,43.89,83189.0,29.113,29.1329,29.113,29.113,83189.0
2017-07-24 14:30:00,43.9,43.9,43.88,43.9,63695.0,29.1197,29.1197,29.1064,29.1197,63695.0
2017-07-24 14:35:00,43.89,43.92,43.89,43.9,111688.0,29.113,29.1329,29.113,29.1197,111688.0
2017-07-24 14:40:00,43.9,43.9,43.87,43.88,77973.0,29.1197,29.1197,29.0998,29.1064,77973.0
2017-07-24 14:45:00,43.87,43.88,43.85,43.87,66434.0,29.0998,29.1064,29.0865,29.0998,66434.0
2017-07-24 14:50:00,43.87,43.88,43.84,43.87,113354.0,29.0998,29.1064,29.0799,29.0998,113354.0
2017-07-24 14:55:00,43.88,43.88,43.84,43.85,58387.0,29.1064,29.1064,29.0799,29.0865,58387.0
2017-07-24 15:00:00,43.86,43.86,43.84,43.85,110634.0,29.0931,29.0931,29.0799,29.0865,110634.0
2017-07-24 15:05:00,43.86,43.88,43.85,43.87,207539.0,29.0931,29.1064,29.0865,29.0998,207539.0
2017-07-24 15:10:00,43.88,43.88,43.81,43.81,409980.0,29.1064,29.1064,29.06,29.06,409980.0
2017-07-24 15:15:00,43.82,43.82,43.76,43.79,167334.0,29.0666,29.0666,29.0268,29.0467,167334.0
2017-07-24 15:20:00,43.78,43.79,43.76,43.77,128830.0,29.0401,29.0467,29.0268,29.0334,128830.0
2017-07-24 15:25:00,43.76,43.78,43.76,43.76,127986.0,29.0268,29.0401,29.0268,29.0268,127986.0
2017-07-24 15:30:00,43.77,43.78,43.72,43.78,200779.0,29.0334,29.0401,29.0003,29.0401,200779.0
2017-07-24 15:35:00,43.77,43.79,43.72,43.72,155243.0,29.0334,29.0467,29.0003,29.0003,155243.0
2017-07-24 15:40:00,43.72,43.75,43.72,43.75,142353.0,29.0003,29.0202,29.0003,29.0202,142353.0
2017-07-24 15:45:00,43.75,43.75,43.7,43.71,147845.0,29.0202,29.0202,28.987,28.9936,147845.0
2017-07-24 15:50:00,43.7,43.73,43.7,43.72,399870.0,28.987,29.0069,28.987,29.0003,399870.0
2017-07-24 15:55:00,43.72,43.73,43.68,43.73,1015822.0,29.0003,29.0069,28.9737,29.0069,1015822.0
2017-07-25 09:30:00,43.9,44.02,43.9,43.96,474563.0,29.1197,29.1993,29.1197,29.1595,474563.0
2017-07-25 09:35:00,43.97,44.04,43.88,43.89,136623.0,29.1661,29.2125,29.1064,29.113,136623.0
2017-07-25 09:40:00,43.89,43.9,43.81,43.82,154962.0,29.113,29.1197,29.06,29.0666,154962.0
2017-07-25 09:45:00,43.82,43.98,43.81,43.95,125549.0,29.0666,29.1727,29.06,29.1528,125549.0
2017-07-25 09:50:00,43.95,43.96,43.91,43.96,153067.0,29.1528,29.1595,29.1263,29.1595,153067.0
2017-07-25 09:55:00,43.95,43.96,43.91,43.94,113219.0,29.1528,29.1595,29.1263,29.1462,113219.0
2017-07-25 10:00:00,43.95,43.96,43.89,43.93,134641.0,29.1528,29.1595,29.113,29.1396,134641.0
2017-07-25 10:05:00,43.94,43.94,43.88,43.88,63257.0,29.1462,29.1462,29.1064,29.1064,63257.0
2017-07-25 10:10:00,43.89,43.92,43.86,43.91,74912.0,29.113,29.1329,29.0931,29.1263,74912.0
2017-07-25 10:15:00,43.91,43.98,43.91,43.95,91996.0,29.1263,29.1727,29.1263,29.1528,91996.0
2017-07-25 10:20:00,43.96,43.99,43.94,43.95,65195.0,29.1595,29.1794,29.1462,29.1528,65195.0
2017-07-25 10:25:00,43.94,43.98,43.91,43.97,67069.0,29.1462,29.1727,29.1263,29.1661,67069.0
2017-07-25 10:30:00,43.97,43.99,43.96,43.97,183406.0,29.1661,29.1794,29.1595,29.1661,183406.0
2017-07-25 10:35:00,43.98,44.03,43.97,44.01,93493.0,29.1727,29.2059,29.1661,29.1926,93493.0
2017-07-25 10:40:00,44.0,44.02,43.96,43.98,60948.0,29.186,29.1993,29.1595,29.1727,60948.0
2017-07-25 10:45:00,43.98,43.99,43.93,43.93,73787.0,29.1727,29.1794,29.1396,29.1396,73787.0
2017-07-25 10:50:00,43.93,43.95,43.91,43.93,48159.0,29.1396,29.1528,29.1263,29.1396,48159.0
2017-07-25 10:55:00,43.93,43.93,43.86,43.86,65257.0,29.1396,29.1396,29.0931,29.0931,65257.0
2017-07-25 11:00:00,43.87,43.88,43.84,43.88,115632.0,29.0998,29.1064,29.0799,29.1064,115632.0
2017-07-25 11:05:00,43.87,43.93,43.86,43.93,92532.0,29.0998,29.1396,29.0931,29.1396,92532.0
2017-07-25 11:10:00,43.93,43.95,43.91,43.94,115873.0,29.1396,29.1528,29.1263,29.1462,115873.0
2017-07-25 11:15:00,43.95,43.97,43.93,43.95,52777.0,29.1528,29.1661,29.1396,29.1528,52777.0
2017-07-25 11:20:00,43.95,43.99,43.94,43.98,70524.0,29.1528,29.1794,29.1462,29.1727,70524.0
2017-07-25 11:25:00,43.98,43.99,43.96,43.98,74347.0,29.1727,29.1794,29.1595,29.1727,74347.0
2017-07-25 11:30:00,43.98,44.01,43.97,43.99,134044.0,29.1727,29.1926,29.1661,29.1794,134044.0
2017-07-25 11:35:00,43.99,44.01,43.99,44.01,67550.0,29.1794,29.1926,29.1794,29.1926,67550.0
2017-07-25 11:40:00,44.0,44.02,43.98,44.0,65590.0,29.186,29.1993,29.1727,29.186,65590.0
2017-07-25 11:45:00,44.0,44.01,43.97,43.98,76955.0,29.186,29.1926,29.1661,29.1727,76955.0
2017-07-25 11:50:00,43.98,44.02,43.98,44.0,61608.0,29.1727,29.1993,29.1727,29.186,61608.0
2017-07-25 11:55:00,44.0,44.01,43.97,43.99,66571.0,29.186,29.1926,29.1661,29.1794,66571.0
2017-07-25 12:00:00,44.0,44.05,43.98,44.0,244205.0,29.186,29.2192,29.1727,29.186,244205.0
2017-07-25 12:05:00,44.01,44.05,44.0,44.02,74890.0,29.1926,29.2192,29.186,29.1993,74890.0
2017-07-25 12:10:00,44.02,44.03,43.98,43.99,96149.0,29.1993,29.2059,29.1727,29.1794,96149.0
2017-07-25 12:15:00,43.98,44.01,43.98,43.99,122437.0,29.1727,29.1926,29.1727,29.1794,122437.0
2017-07-25 12:20:00,43.98,44.05,43.98,44.03,98155.0,29.1727,29.2192,29.1727,29.2059,98155.0
2017-07-25 12:25:00,44.03,44.05,44.02,44.03,52633.0,29.2059,29.2192,29.1993,29.2059,52633.0
2017-07-25 12:30:00,44.03,44.05,44.01,44.04,53227.0,29.2059,29.2192,29.1926,29.2125,53227.0
2017-07-25 12:35:00,44.05,44.06,44.03,44.04,51762.0,29.2192,29.2258,29.2059,29.2125,51762.0
2017-07-25 12:40:00,44.03,44.06,44.03,44.03,58659.0,29.2059,29.2258,29.2059,29.2059,58659.0
2017-07-25 12:45:00,44.03,44.05,44.02,44.03,37504.0,29.2059,29.2192,29.1993,29.2059,37504.0
2017-07-25 12:50:00,44.03,44.05,44.0,44.01,59337.0,29.2059,29.2192,29.186,29.1926,59337.0
2017-07-25 12:55:00,44.02,44.05,44.01,44.03,55808.0,29.1993,29.2192,29.1926,29.2059,55808.0
2017-07-25 13:00:00,44.03,44.1,44.02,44.05,118915.0,29.2059,29.2523,29.1993,29.2192,118915.0
2017-07-25 13:05:00,44.06,44.07,44.02,44.04,66515.0,29.2258,29.2324,29.1993,29.2125,66515.0
2017-07-25 13:10:00,44.05,44.05,44.01,44.04,30016.0,29.2192,29.2192,29.1926,29.2125,30016.0
2017-07-25 13:15:00,44.04,44.05,44.01,44.04,138695.0,29.2125,29.2192,29.1926,29.2125,138695.0
2017-07-25 13:20:00,44.04,44.05,44.01,44.03,100322.0,29.2125,29.2192,29.1926,29.2059,100322.0
2017-07-25 13:25:00,44.03,44.05,44.01,44.03,53048.0,29.2059,29.2192,29.1926,29.2059,53048.0
2017-07-25 13:30:00,44.03,44.05,44.03,44.05,32156.0,29.2059,29.2192,29.2059,29.2192,32156.0
2017-07-25 13:35:00,44.04,44.08,44.03,44.08,92439.0,29.2125,29.2391,29.2059,29.2391,92439.0
2017-07-25 13:40:00,44.07,44.08,44.05,44.06,42358.0,29.2324,29.2391,29.2192,29.2258,42358.0
2017-07-25 13:45:00,44.05,44.07,44.04,44.07,59805.0,29.2192,29.2324,29.2125,29.2324,59805.0
2017-07-25 13:50:00,44.07,44.09,44.06,44.07,97271.0,29.2324,29.2457,29.2258,29.2324,97271.0
2017-07-25 13:55:00,44.07,44.08,44.04,44.05,162290.0,29.2324,29.2391,29.2125,29.2192,162290.0
2017-07-25 14:00:00,44.05,44.05,44.02,44.04,60335.0,29.2192,29.2192,29.1993,29.2125,60335.0
2017-07-25 14:05:00,44.04,44.07,44.03,44.06,60614.0,29.2125,29.2324,29.2059,29.2258,60614.0
2017-07-25 14:10:00,44.06,44.07,44.05,44.05,60766.0,29.2258,29.2324,29.2192,29.2192,60766.0
2017-07-25 14:15:00,44.06,44.07,44.03,44.04,97620.0,29.2258,29.2324,29.2059,29.2125,97620.0
2017-07-25 14:20:00,44.04,44.05,44.0,44.02,85644.0,29.2125,29.2192,29.186,29.1993,85644.0
2017-07-25 14:25:00,44.02,44.08,44.01,44.08,79440.0,29.1993,29.2391,29.1926,29.2391,79440.0
2017-07-25 14:30:00,44.08,44.11,44.07,44.09,122063.0,29.2391,29.259,29.2324,29.2457,122063.0
2017-07-25 14:35:00,44.1,44.12,44.09,44.11,91542.0,29.2523,29.2656,29.2457,29.259,91542.0
2017-07-25 14:40:00,44.11,44.11,44.09,44.1,88931.0,29.259,29.259,29.2457,29.2523,88931.0
2017-07-25 14:45:00,44.09,44.12,44.08,44.11,76486.0,29.2457,29.2656,29.2391,29.259,76486.0
2017-07-25 14:50:00,44.12,44.17,44.1,44.16,149314.0,29.2656,29.2988,29.2523,29.2921,149314.0
2017-07-25 14:55:00,44.16,44.17,44.1,44.15,141926.0,29.2921,29.2988,29.2523,29.2855,141926.0
2017-07-25 15:00:00,44.14,44.16,44.12,44.12,139372.0,29.2789,29.2921,29.2656,29.2656,139372.0
2017-07-25 15:05:00,44.12,44.13,44.08,44.1,113998.0,29.2656,29.2722,29.2391,29.2523,113998.0
2017-07-25 15:10:00,44.1,44.12,44.07,44.09,76821.0,29.2523,29.2656,29.2324,29.2457,76821.0
2017-07-25 15:15:00,44.09,44.09,44.05,44.07,93140.0,29.2457,29.2457,29.2192,29.2324,93140.0
2017-07-25 15:20:00,44.07,44.07,43.99,44.01,96458.0,29.2324,29.2324,29.1794,29.1926,96458.0
2017-07-25 15:25:00,44.01,44.01,43.98,43.99,93100.0,29.1926,29.1926,29.1727,29.1794,93100.0
2017-07-25 15:30:00,43.99,44.0,43.97,43.98,119518.0,29.1794,29.186,29.1661,29.1727,119518.0
2017-07-25 15:35:00,43.98,43.99,43.94,43.95,161400.0,29.1727,29.1794,29.1462,29.1528,161400.0
2017-07-25 15:40:00,43.95,43.97,43.95,43.96,102745.0,29.1528,29.1661,29.1528,29.1595,102745.0
2017-07-25 15:45:00,43.97,43.99,43.94,43.96,174752.0,29.1661,29.1794,29.1462,29.1595,174752.0
2017-07-25 15:50:00,43.96,43.98,43.95,43.97,171276.0,29.1595,29.1727,29.1528,29.1661,171276.0
2017-07-25 15:55:00,43.97,44.02,43.96,44.0,425142.0,29.1661,29.1993,29.1595,29.186,425142.0
2017-07-26 09:30:00,44.81,44.83,44.64,44.71,917663.0,29.7233,29.7366,29.6105,29.657,917663.0
2017-07-26 09:35:00,44.71,44.72,44.46,44.48,482545.0,29.657,29.6636,29.4911,29.5044,482545.0
2017-07-26 09:40:00,44.49,44.51,44.37,44.39,348694.0,29.511,29.5243,29.4314,29.4447,348694.0
2017-07-26 09:45:00,44.38,44.49,44.32,44.47,388258.0,29.4381,29.511,29.3983,29.4978,388258.0
2017-07-26 09:50:00,44.47,44.57,44.44,44.5,445458.0,29.4978,29.5641,29.4779,29.5177,445458.0
2017-07-26 09:55:00,44.49,44.52,44.43,44.43,210659.0,29.511,29.5309,29.4712,29.4712,210659.0
2017-07-26 10:00:00,44.44,44.51,44.43,44.47,262328.0,29.4779,29.5243,29.4712,29.4978,262328.0
2017-07-26 10:05:00,44.47,44.48,44.38,44.39,245132.0,29.4978,29.5044,29.4381,29.4447,245132.0
2017-07-26 10:10:00,44.39,44.53,44.37,44.49,233782.0,29.4447,29.5376,29.4314,29.511,233782.0
2017-07-26 10:15:00,44.5,44.5,44.44,44.46,107170.0,29.5177,29.5177,29.4779,29.4911,107170.0
2017-07-26 10:20:00,44.46,44.46,44.33,44.35,135249.0,29.4911,29.4911,29.4049,29.4182,135249.0
2017-07-26 10:25:00,44.35,44.37,44.3,44.3,146886.0,29.4182,29.4314,29.385,29.385,146886.0
2017-07-26 10:30:00,44.3,44.39,44.27,44.34,136972.0,29.385,29.4447,29.3651,29.4115,136972.0
2017-07-26 10:35:00,44.34,44.4,44.33,44.38,98159.0,29.4115,29.4513,29.4049,29.4381,98159.0
2017-07-26 10:40:00,44.37,44.45,44.33,44.37,198633.0,29.4314,29.4845,29.4049,29.4314,198633.0
2017-07-26 10:45:00,44.37,44.48,44.36,44.45,197777.0,29.4314,29.5044,29.4248,29.4845,197777.0
2017-07-26 10:50:00,44.45,44.45,44.41,44.41,385435.0,29.4845,29.4845,29.458,29.458,385435.0
2017-07-26 10:55:00,44.41,44.43,44.38,44.41,272100.0,29.458,29.4712,29.4381,29.458,272100.0
2017-07-26 11:00:00,44.42,44.48,44.41,44.46,189731.0,29.4646,29.5044,29.458,29.4911,189731.0
2017-07-26 11:05:00,44.47,44.47,44.39,44.43,250293.0,29.4978,29.4978,29.4447,29.4712,250293.0
2017-07-26 11:10:00,44.43,44.45,44.41,44.41,157410.0,29.4712,29.4845,29.458,29.458,157410.0
2017-07-26 11:15:00,44.41,44.42,44.33,44.37,139674.0,29.458,29.4646,29.4049,29.4314,139674.0
2017-07-26 11:20:00,44.36,44.36,44.31,44.34,141066.0,29.4248,29.4248,29.3916,29.4115,141066.0
2017-07-26 11:25:00,44.35,44.37,44.31,44.32,134580.0,29.4182,29.4314,29.3916,29.3983,134580.0
2017-07-26 11:30:00,44.31,44.37,44.31,44.36,120600.0,29.3916,29.4314,29.3916,29.4248,120600.0
2017-07-26 11:35:00,44.36,44.36,44.3,44.3,135710.0,29.4248,29.4248,29.385,29.385,135710.0
2017-07-26 11:40:00,44.3,44.35,44.29,44.33,186875.0,29.385,29.4182,29.3784,29.4049,186875.0
2017-07-26 11:45:00,44.33,44.37,44.33,44.37,208535.0,29.4049,29.4314,29.4049,29.4314,208535.0
2017-07-26 11:50:00,44.37,44.41,44.35,44.4,187207.0,29.4314,29.458,29.4182,29.4513,187207.0
2017-07-26 11:55:00,44.4,44.43,44.39,44.4,132542.0,29.4513,29.4712,29.4447,29.4513,132542.0
2017-07-26 12:00:00,44.4,44.41,44.34,44.34,353617.0,29.4513,29.458,29.4115,29.4115,353617.0
2017-07-26 12:05:00,44.34,44.35,44.32,44.35,65583.0,29.4115,29.4182,29.3983,29.4182,65583.0
2017-07-26 12:10:00,44.35,44.38,44.34,44.38,116326.0,29.4182,29.4381,29.4115,29.4381,116326.0
2017-07-26 12:15:00,44.38,44.43,44.38,44.4,89198.0,29.4381,29.4712,29.4381,29.4513,89198.0
2017-07-26 12:20:00,44.39,44.42,44.37,44.41,48805.0,29.4447,29.4646,29.4314,29.458,48805.0
2017-07-26 12:25:00,44.41,44.43,44.39,44.41,83230.0,29.458,29.4712,29.4447,29.458,83230.0
2017-07-26 12:30:00,44.41,44.45,44.4,44.44,89878.0,29.458,29.4845,29.4513,29.4779,89878.0
2017-07-26 12:35:00,44.44,44.49,44.43,44.48,44084.0,29.4779,29.511,29.4712,29.5044,44084.0
2017-07-26 12:40:00,44.48,44.52,44.45,44.48,164694.0,29.5044,29.5309,29.4845,29.5044,164694.0
2017-07-26 12:45:00,44.48,44.55,44.47,44.55,120143.0,29.5044,29.5508,29.4978,29.5508,120143.0
2017-07-26 12:50:00,44.55,44.57,44.52,44.52,111216.0,29.5508,29.5641,29.5309,29.5309,111216.0
2017-07-26 12:55:00,44.52,44.52,44.46,44.47,71558.0,29.5309,29.5309,29.4911,29.4978,71558.0
2017-07-26 13:00:00,44.46,44.49,44.46,44.49,63138.0,29.4911,29.511,29.4911,29.511,63138.0
2017-07-26 13:05:00,44.49,44.52,44.44,44.51,90991.0,29.511,29.5309,29.4779,29.5243,90991.0
2017-07-26 13:10:00,44.51,44.51,44.5,44.51,81296.0,29.5243,29.5243,29.5177,29.5243,81296.0
2017-07-26 13:15:00,44.5,44.51,44.5,44.51,46023.0,29.5177,29.5243,29.5177,29.5243,46023.0
2017-07-26 13:20:00,44.5,44.5,44.38,44.41,111946.0,29.5177,29.5177,29.4381,29.458,111946.0
2017-07-26 13:25:00,44.41,44.46,44.4,44.46,88911.0,29.458,29.4911,29.4513,29.4911,88911.0
2017-07-26 13:30:00,44.46,44.46,44.43,44.44,79584.0,29.4911,29.4911,29.4712,29.4779,79584.0
2017-07-26 13:35:00,44.45,44.5,44.44,44.47,102850.0,29.4845,29.5177,29.4779,29.4978,102850.0
2017-07-26 13:40:00,44.47,44.48,44.44,44.46,57166.0,29.4978,29.5044,29.4779,29.4911,57166.0
2017-07-26 13:45:00,44.45,44.5,44.45,44.5,111343.0,29.4845,29.5177,29.4845,29.5177,111343.0
2017-07-26 13:50:00,44.49,44.57,44.49,44.51,189885.0,29.511,29.5641,29.511,29.5243,189885.0
2017-07-26 13:55:00,44.52,44.55,44.49,44.49,138415.0,29.5309,29.5508,29.511,29.511,138415.0
2017-07-26 14:00:00,44.5,44.55,44.47,44.54,244742.0,29.5177,29.5508,29.4978,29.5442,244742.0
2017-07-26 14:05:00,44.55,44.58,44.51,44.51,236159.0,29.5508,29.5707,29.5243,29.5243,236159.0
2017-07-26 14:10:00,44.52,44.56,44.5,44.5,268492.0,29.5309,29.5575,29.5177,29.5177,268492.0
2017-07-26 14:15:00,44.5,44.53,44.49,44.5,266754.0,29.5177,29.5376,29.511,29.5177,266754.0
2017-07-26 14:20:00,44.5,44.52,44.46,44.49,109677.0,29.5177,29.5309,29.4911,29.511,109677.0
2017-07-26 14:25:00,44.5,44.57,44.49,44.54,224577.0,29.5177,29.5641,29.511,29.5442,224577.0
2017-07-26 14:30:00,44.54,44.56,44.51,44.53,128841.0,29.5442,29.5575,29.5243,29.5376,128841.0
2017-07-26 14:35:00,44.53,44.55,44.49,44.54,105316.0,29.5376,29.5508,29.511,29.5442,105316.0
2017-07-26 14:40:00,44.55,44.55,44.5,44.51,125925.0,29.5508,29.5508,29.5177,29.5243,125925.0
2017-07-26 14:45:00,44.51,44.53,44.5,44.53,133389.0,29.5243,29.5376,29.5177,29.5376,133389.0
2017-07-26 14:50:00,44.52,44.55,44.51,44.53,320474.0,29.5309,29.5508,29.5243,29.5376,320474.0
2017-07-26 14:55:00,44.53,44.56,44.52,44.54,284321.0,29.5376,29.5575,29.5309,29.5442,284321.0
2017-07-26 15:00:00,44.54,44.56,44.51,44.55,150881.0,29.5442,29.5575,29.5243,29.5508,150881.0
2017-07-26 15:05:00,44.55,44.56,44.53,44.53,208086.0,29.5508,29.5575,29.5376,29.5376,208086.0
2017-07-26 15:10:00,44.53,44.54,44.47,44.47,402183.0,29.5376,29.5442,29.4978,29.4978,402183.0
2017-07-26 15:15:00,44.46,44.5,44.45,44.48,143073.0,29.4911,29.5177,29.4845,29.5044,143073.0
2017-07-26 15:20:00,44.48,44.49,44.43,44.43,176394.0,29.5044,29.511,29.4712,29.4712,176394.0
2017-07-26 15:25:00,44.44,44.47,44.43,44.47,159348.0,29.4779,29.4978,29.4712,29.4978,159348.0
2017-07-26 15:30:00,44.47,44.47,44.41,44.46,196112.0,29.4978,29.4978,29.458,29.4911,196112.0
2017-07-26 15:35:00,44.45,44.47,44.43,44.47,176644.0,29.4845,29.4978,29.4712,29.4978,176644.0
2017-07-26 15:40:00,44.47,44.47,44.44,44.45,227695.0,29.4978,29.4978,29.4779,29.4845,227695.0
2017-07-26 15:45:00,44.45,44.46,44.4,44.41,321136.0,29.4845,29.4911,29.4513,29.458,321136.0
2017-07-26 15:50:00,44.42,44.48,44.41,44.47,544164.0,29.4646,29.5044,29.458,29.4978,544164.0
2017-07-26 15:55:00,44.46,44.49,44.39,44.4,1103561.0,29.4911,29.511,29.4447,29.4513,1103561.0
2017-07-27 09:30:00,46.26,46.54,45.95,46.53,2134885.0,30.6851,30.8708,30.4795,30.8642,2134885.0
2017-07-27 09:35:00,46.5,47.19,46.41,47.09,2271035.0,30.8443,31.302,30.7846,31.2357,2271035.0
2017-07-27 09:40:00,47.1,47.29,46.8,47.27,1429120.0,31.2423,31.3683,31.0433,31.3551,1429120.0
2017-07-27 09:45:00,47.26,47.28,46.97,47.09,1069784.0,31.3484,31.3617,31.1561,31.2357,1069784.0
2017-07-27 09:50:00,47.12,47.12,46.9,46.9,1229493.0,31.2556,31.2556,31.1096,31.1096,1229493.0
2017-07-27 09:55:00,46.91,46.93,46.75,46.78,938377.0,31.1163,31.1295,31.0101,31.03,938377.0
2017-07-27 10:00:00,46.78,46.99,46.72,46.98,778608.0,31.03,31.1693,30.9902,31.1627,778608.0
2017-07-27 10:05:00,46.98,47.07,46.95,47.04,692943.0,31.1627,31.2224,31.1428,31.2025,692943.0
2017-07-27 10:10:00,47.04,47.1,46.97,47.03,567539.0,31.2025,31.2423,31.1561,31.1959,567539.0
2017-07-27 10:15:00,47.04,47.05,46.99,47.04,299387.0,31.2025,31.2091,31.1693,31.2025,299387.0
2017-07-27 10:20:00,47.04,47.19,47.03,47.17,822364.0,31.2025,31.302,31.1959,31.2887,822364.0
2017-07-27 10:25:00,47.18,47.18,47.08,47.14,441580.0,31.2954,31.2954,31.229,31.2688,441580.0
2017-07-27 10:30:00,47.15,47.29,47.14,47.2,779635.0,31.2755,31.3683,31.2688,31.3086,779635.0
2017-07-27 10:35:00,47.21,47.22,46.88,46.89,493102.0,31.3153,31.3219,31.0964,31.103,493102.0
2017-07-27 10:40:00,46.89,47.11,46.86,47.11,354146.0,31.103,31.2489,31.0831,31.2489,354146.0
2017-07-27 10:45:00,47.11,47.2,47.04,47.12,474723.0,31.2489,31.3086,31.2025,31.2556,474723.0
2017-07-27 10:50:00,47.13,47.22,47.08,47.21,343937.0,31.2622,31.3219,31.229,31.3153,343937.0
2017-07-27 10:55:00,47.2,47.34,47.2,47.34,783338.0,31.3086,31.4015,31.3086,31.4015,783338.0
2017-07-27 11:00:00,47.33,47.34,47.08,47.2,599734.0,31.3949,31.4015,31.229,31.3086,599734.0
2017-07-27 11:05:00,47.19,47.29,47.15,47.23,401149.0,31.302,31.3683,31.2755,31.3285,401149.0
2017-07-27 11:10:00,47.24,47.39,47.24,47.37,458571.0,31.3352,31.4347,31.3352,31.4214,458571.0
2017-07-27 11:15:00,47.36,47.45,47.26,47.42,592768.0,31.4148,31.4745,31.3484,31.4546,592768.0
2017-07-27 11:20:00,47.42,47.5,47.35,47.48,500384.0,31.4546,31.5076,31.4081,31.4944,500384.0
2017-07-27 11:25:00,47.48,47.55,47.42,47.5,657489.0,31.4944,31.5408,31.4546,31.5076,657489.0
2017-07-27 11:30:00,47.52,47.6,47.47,47.58,418933.0,31.5209,31.5739,31.4877,31.5607,418933.0
2017-07-27 11:35:00,47.58,47.63,47.53,47.59,504083.0,31.5607,31.5938,31.5275,31.5673,504083.0
2017-07-27 11:40:00,47.59,47.6,47.5,47.52,300429.0,31.5673,31.5739,31.5076,31.5209,300429.0
2017-07-27 11:45:00,47.52,47.55,47.4,47.5,540195.0,31.5209,31.5408,31.4413,31.5076,540195.0
2017-07-27 11:50:00,47.5,47.52,47.39,47.41,341642.0,31.5076,31.5209,31.4347,31.4479,341642.0
2017-07-27 11:55:00,47.41,47.46,47.33,47.37,297115.0,31.4479,31.4811,31.3949,31.4214,297115.0
2017-07-27 12:00:00,47.37,47.44,47.35,47.39,356531.0,31.4214,31.4678,31.4081,31.4347,356531.0
2017-07-27 12:05:00,47.39,47.43,47.34,47.35,306913.0,31.4347,31.4612,31.4015,31.4081,306913.0
2017-07-27 12:10:00,47.35,47.38,47.26,47.29,295066.0,31.4081,31.428,31.3484,31.3683,295066.0
2017-07-27 12:15:00,47.3,47.32,47.23,47.27,278010.0,31.375,31.3882,31.3285,31.3551,278010.0
2017-07-27 12:20:00,47.26,47.41,47.25,47.41,457225.0,31.3484,31.4479,31.3418,31.4479,457225.0
2017-07-27 12:25:00,47.41,47.51,47.41,47.46,272970.0,31.4479,31.5142,31.4479,31.4811,272970.0
2017-07-27 12:30:00,47.46,47.47,47.39,47.4,228674.0,31.4811,31.4877,31.4347,31.4413,228674.0
2017-07-27 12:35:00,47.4,47.47,47.39,47.47,254619.0,31.4413,31.4877,31.4347,31.4877,254619.0
2017-07-27 12:40:00,47.46,47.47,47.41,47.41,205444.0,31.4811,31.4877,31.4479,31.4479,205444.0
2017-07-27 12:45:00,47.41,47.45,47.41,47.44,226015.0,31.4479,31.4745,31.4479,31.4678,226015.0
2017-07-27 12:50:00,47.45,47.47,47.4,47.41,258390.0,31.4745,31.4877,31.4413,31.4479,258390.0
2017-07-27 12:55:00,47.41,47.46,47.4,47.42,376932.0,31.4479,31.4811,31.4413,31.4546,376932.0
2017-07-27 13:00:00,47.42,47.49,47.42,47.46,227203.0,31.4546,31.501,31.4546,31.4811,227203.0
2017-07-27 13:05:00,47.46,47.5,47.44,47.49,343092.0,31.4811,31.5076,31.4678,31.501,343092.0
2017-07-27 13:10:00,47.5,47.55,47.41,47.54,315266.0,31.5076,31.5408,31.4479,31.5341,315266.0
2017-07-27 13:15:00,47.53,47.58,47.46,47.47,313437.0,31.5275,31.5607,31.4811,31.4877,313437.0
2017-07-27 13:20:00,47.46,47.48,47.4,47.43,592415.0,31.4811,31.4944,31.4413,31.4612,592415.0
2017-07-27 13:25:00,47.42,47.56,47.42,47.48,461054.0,31.4546,31.5474,31.4546,31.4944,461054.0
2017-07-27 13:30:00,47.48,47.49,47.41,47.44,562983.0,31.4944,31.501,31.4479,31.4678,562983.0
2017-07-27 13:35:00,47.44,47.52,47.42,47.45,529483.0,31.4678,31.5209,31.4546,31.4745,529483.0
2017-07-27 13:40:00,47.46,47.55,47.42,47.55,780575.0,31.4811,31.5408,31.4546,31.5408,780575.0
2017-07-27 13:45:00,47.54,47.73,47.54,47.73,660186.0,31.5341,31.6602,31.5341,31.6602,660186.0
2017-07-27 13:50:00,47.73,47.74,47.65,47.66,489151.0,31.6602,31.6668,31.6071,31.6137,489151.0
2017-07-27 13:55:00,47.66,47.74,47.65,47.74,550516.0,31.6137,31.6668,31.6071,31.6668,550516.0
2017-07-27 14:00:00,47.73,47.78,47.73,47.76,448873.0,31.6602,31.6933,31.6602,31.6801,448873.0
2017-07-27 14:05:00,47.75,47.78,47.73,47.75,396616.0,31.6734,31.6933,31.6602,31.6734,396616.0
2017-07-27 14:10:00,47.76,47.77,47.74,47.77,257453.0,31.6801,31.6867,31.6668,31.6867,257453.0
2017-07-27 14:15:00,47.76,47.83,47.73,47.78,325278.0,31.6801,31.7265,31.6602,31.6933,325278.0
2017-07-27 14:20:00,47.77,47.79,47.74,47.74,157445.0,31.6867,31.7,31.6668,31.6668,157445.0
2017-07-27 14:25:00,47.75,47.77,47.74,47.77,202199.0,31.6734,31.6867,31.6668,31.6867,202199.0
2017-07-27 14:30:00,47.77,47.8,47.75,47.77,354806.0,31.6867,31.7066,31.6734,31.6867,354806.0
2017-07-27 14:35:00,47.77,47.83,47.77,47.82,270970.0,31.6867,31.7265,31.6867,31.7199,270970.0
2017-07-27 14:40:00,47.81,47.81,47.74,47.75,260793.0,31.7132,31.7132,31.6668,31.6734,260793.0
2017-07-27 14:45:00,47.75,47.82,47.74,47.81,294755.0,31.6734,31.7199,31.6668,31.7132,294755.0
2017-07-27 14:50:00,47.82,47.82,47.77,47.77,215989.0,31.7199,31.7199,31.6867,31.6867,215989.0
2017-07-27 14:55:00,47.77,47.8,47.77,47.79,219454.0,31.6867,31.7066,31.6867,31.7,219454.0
2017-07-27 15:00:00,47.79,47.8,47.78,47.78,218485.0,31.7,31.7066,31.6933,31.6933,218485.0
2017-07-27 15:05:00,47.79,47.79,47.67,47.67,323146.0,31.7,31.7,31.6204,31.6204,323146.0
2017-07-27 15:10:00,47.67,47.67,47.62,47.63,346838.0,31.6204,31.6204,31.5872,31.5938,346838.0
2017-07-27 15:15:00,47.64,47.69,47.63,47.68,248173.0,31.6005,31.6336,31.5938,31.627,248173.0
2017-07-27 15:20:00,47.68,47.7,47.63,47.64,308695.0,31.627,31.6403,31.5938,31.6005,308695.0
2017-07-27 15:25:00,47.63,47.69,47.62,47.68,233281.0,31.5938,31.6336,31.5872,31.627,233281.0
2017-07-27 15:30:00,47.68,47.72,47.68,47.7,363501.0,31.627,31.6535,31.627,31.6403,363501.0
2017-07-27 15:35:00,47.7,47.75,47.65,47.74,533335.0,31.6403,31.6734,31.6071,31.6668,533335.0
2017-07-27 15:40:00,47.75,47.76,47.7,47.74,489264.0,31.6734,31.6801,31.6403,31.6668,489264.0
2017-07-27 15:45:00,47.74,47.75,47.69,47.69,680798.0,31.6668,31.6734,31.6336,31.6336,680798.0
2017-07-27 15:50:00,47.69,47.7,47.66,47.66,761177.0,31.6336,31.6403,31.6137,31.6137,761177.0
2017-07-27 15:55:00,47.66,47.84,47.61,47.84,1476054.0,31.6137,31.7331,31.5806,31.7331,1476054.0
2017-07-28 09:30:00,47.7,47.78,47.46,47.6,695810.0,31.6403,31.6933,31.4811,31.5739,695810.0
2017-07-28 09:35:00,47.59,47.79,47.57,47.66,500630.0,31.5673,31.7,31.554,31.6137,500630.0
2017-07-28 09:40:00,47.66,47.79,47.63,47.78,350619.0,31.6137,31.7,31.5938,31.6933,350619.0
2017-07-28 09:45:00,47.78,47.99,47.77,47.98,621584.0,31.6933,31.8326,31.6867,31.826,621584.0
2017-07-28 09:50:00,47.98,48.18,47.92,48.18,998244.0,31.826,31.9587,31.7862,31.9587,998244.0
2017-07-28 09:55:00,48.17,48.38,48.17,48.37,911613.0,31.952,32.0913,31.952,32.0847,911613.0
2017-07-28 10:00:00,48.35,48.36,48.13,48.21,760110.0,32.0714,32.0781,31.9255,31.9786,760110.0
2017-07-28 10:05:00,48.21,48.28,48.13,48.17,564020.0,31.9786,32.025,31.9255,31.952,564020.0
2017-07-28 10:10:00,48.17,48.18,48.07,48.1,536560.0,31.952,31.9587,31.8857,31.9056,536560.0
2017-07-28 10:15:00,48.1,48.12,47.86,47.91,476840.0,31.9056,31.9189,31.7464,31.7796,476840.0
2017-07-28 10:20:00,47.91,47.98,47.85,47.86,282344.0,31.7796,31.826,31.7398,31.7464,282344.0
2017-07-28 10:25:00,47.87,47.89,47.78,47.79,230121.0,31.753,31.7663,31.6933,31.7,230121.0
2017-07-28 10:30:00,47.78,47.81,47.67,47.68,297849.0,31.6933,31.7132,31.6204,31.627,297849.0
2017-07-28 10:35:00,47.68,47.69,47.49,47.54,348368.0,31.627,31.6336,31.501,31.5341,348368.0
2017-07-28 10:40:00,47.54,47.57,47.46,47.47,282847.0,31.5341,31.554,31.4811,31.4877,282847.0
2017-07-28 10:45:00,47.48,47.51,47.38,47.49,229726.0,31.4944,31.5142,31.428,31.501,229726.0
2017-07-28 10:50:00,47.49,47.5,47.38,47.41,194310.0,31.501,31.5076,31.428,31.4479,194310.0
2017-07-28 10:55:00,47.41,47.47,47.39,47.41,232357.0,31.4479,31.4877,31.4347,31.4479,232357.0
2017-07-28 11:00:00,47.4,47.4,47.27,47.28,291763.0,31.4413,31.4413,31.3551,31.3617,291763.0
2017-07-28 11:05:00,47.27,47.28,47.12,47.17,317014.0,31.3551,31.3617,31.2556,31.2887,317014.0
2017-07-28 11:10:00,47.17,47.23,47.14,47.21,317462.0,31.2887,31.3285,31.2688,31.3153,317462.0
2017-07-28 11:15:00,47.21,47.31,47.17,47.3,253515.0,31.3153,31.3816,31.2887,31.375,253515.0
2017-07-28 11:20:00,47.3,47.32,47.25,47.32,147405.0,31.375,31.3882,31.3418,31.3882,147405.0
2017-07-28 11:25:00,47.32,47.39,47.31,47.39,172726.0,31.3882,31.4347,31.3816,31.4347,172726.0
2017-07-28 11:30:00,47.39,47.47,47.38,47.46,204130.0,31.4347,31.4877,31.428,31.4811,204130.0
2017-07-28 11:35:00,47.47,47.48,47.44,47.47,145002.0,31.4877,31.4944,31.4678,31.4877,145002.0
2017-07-28 11:40:00,47.47,47.58,47.47,47.57,186345.0,31.4877,31.5607,31.4877,31.554,186345.0
2017-07-28 11:45:00,47.57,47.6,47.56,47.6,110893.0,31.554,31.5739,31.5474,31.5739,110893.0
2017-07-28 11:50:00,47.59,47.64,47.58,47.64,111628.0,31.5673,31.6005,31.5607,31.6005,111628.0
2017-07-28 11:55:00,47.64,47.65,47.6,47.64,143046.0,31.6005,31.6071,31.5739,31.6005,143046.0
2017-07-28 12:00:00,47.64,47.7,47.63,47.69,130730.0,31.6005,31.6403,31.5938,31.6336,130730.0
2017-07-28 12:05:00,47.69,47.73,47.69,47.72,91251.0,31.6336,31.6602,31.6336,31.6535,91251.0
2017-07-28 12:10:00,47.72,47.75,47.7,47.74,106285.0,31.6535,31.6734,31.6403,31.6668,106285.0
2017-07-28 12:15:00,47.73,47.76,47.7,47.73,123754.0,31.6602,31.6801,31.6403,31.6602,123754.0
2017-07-28 12:20:00,47.72,47.75,47.7,47.72,98016.0,31.6535,31.6734,31.6403,31.6535,98016.0
2017-07-28 12:25:00,47.72,47.73,47.64,47.68,118638.0,31.6535,31.6602,31.6005,31.627,118638.0
2017-07-28 12:30:00,47.67,47.69,47.65,47.69,76362.0,31.6204,31.6336,31.6071,31.6336,76362.0
2017-07-28 12:35:00,47.69,47.69,47.67,47.68,90252.0,31.6336,31.6336,31.6204,31.627,90252.0
2017-07-28 12:40:00,47.69,47.69,47.65,47.65,183059.0,31.6336,31.6336,31.6071,31.6071,183059.0
2017-07-28 12:45:00,47.66,47.66,47.56,47.59,138492.0,31.6137,31.6137,31.5474,31.5673,138492.0
2017-07-28 12:50:00,47.59,47.61,47.53,47.54,92445.0,31.5673,31.5806,31.5275,31.5341,92445.0
2017-07-28 12:55:00,47.53,47.58,47.49,47.55,161255.0,31.5275,31.5607,31.501,31.5408,161255.0
2017-07-28 13:00:00,47.55,47.56,47.54,47.56,66337.0,31.5408,31.5474,31.5341,31.5474,66337.0
2017-07-28 13:05:00,47.56,47.6,47.55,47.57,97626.0,31.5474,31.5739,31.5408,31.554,97626.0
2017-07-28 13:10:00,47.57,47.6,47.56,47.57,111942.0,31.554,31.5739,31.5474,31.554,111942.0
2017-07-28 13:15:00,47.57,47.6,47.54,47.55,141819.0,31.554,31.5739,31.5341,31.5408,141819.0
2017-07-28 13:20:00,47.54,47.56,47.54,47.55,45703.0,31.5341,31.5474,31.5341,31.5408,45703.0
2017-07-28 13:25:00,47.55,47.6,47.54,47.6,86471.0,31.5408,31.5739,31.5341,31.5739,86471.0
2017-07-28 13:30:00,47.59,47.61,47.59,47.6,254672.0,31.5673,31.5806,31.5673,31.5739,254672.0
2017-07-28 13:35:00,47.61,47.61,47.59,47.59,74315.0,31.5806,31.5806,31.5673,31.5673,74315.0
2017-07-28 13:40:00,47.6,47.61,47.59,47.61,212356.0,31.5739,31.5806,31.5673,31.5806,212356.0
2017-07-28 13:45:00,47.6,47.65,47.6,47.6,149232.0,31.5739,31.6071,31.5739,31.5739,149232.0
2017-07-28 13:50:00,47.6,47.63,47.55,47.55,168943.0,31.5739,31.5938,31.5408,31.5408,168943.0
2017-07-28 13:55:00,47.55,47.6,47.55,47.58,112834.0,31.5408,31.5739,31.5408,31.5607,112834.0
2017-07-28 14:00:00,47.59,47.59,47.54,47.57,219703.0,31.5673,31.5673,31.5341,31.554,219703.0
2017-07-28 14:05:00,47.56,47.57,47.53,47.56,243208.0,31.5474,31.554,31.5275,31.5474,243208.0
2017-07-28 14:10:00,47.55,47.57,47.55,47.55,117582.0,31.5408,31.554,31.5408,31.5408,117582.0
2017-07-28 14:15:00,47.55,47.64,47.55,47.64,195433.0,31.5408,31.6005,31.5408,31.6005,195433.0
2017-07-28 14:20:00,47.64,47.7,47.62,47.63,256516.0,31.6005,31.6403,31.5872,31.5938,256516.0
2017-07-28 14:25:00,47.62,47.64,47.6,47.64,122292.0,31.5872,31.6005,31.5739,31.6005,122292.0
2017-07-28 14:30:00,47.64,47.65,47.62,47.65,137643.0,31.6005,31.6071,31.5872,31.6071,137643.0
2017-07-28 14:35:00,47.65,47.66,47.62,47.62,185307.0,31.6071,31.6137,31.5872,31.5872,185307.0
2017-07-28 14:40:00,47.62,47.63,47.45,47.46,472629.0,31.5872,31.5938,31.4745,31.4811,472629.0
2017-07-28 14:45:00,47.46,47.54,47.42,47.54,388558.0,31.4811,31.5341,31.4546,31.5341,388558.0
2017-07-28 14:50:00,47.54,47.57,47.53,47.57,137677.0,31.5341,31.554,31.5275,31.554,137677.0
2017-07-28 14:55:00,47.57,47.59,47.55,47.59,104039.0,31.554,31.5673,31.5408,31.5673,104039.0
2017-07-28 15:00:00,47.58,47.62,47.58,47.61,140617.0,31.5607,31.5872,31.5607,31.5806,140617.0
2017-07-28 15:05:00,47.6,47.61,47.56,47.6,157012.0,31.5739,31.5806,31.5474,31.5739,157012.0
2017-07-28 15:10:00,47.6,47.69,47.59,47.68,211808.0,31.5739,31.6336,31.5673,31.627,211808.0
2017-07-28 15:15:00,47.68,47.7,47.65,47.69,177930.0,31.627,31.6403,31.6071,31.6336,177930.0
2017-07-28 15:20:00,47.69,47.69,47.63,47.64,146371.0,31.6336,31.6336,31.5938,31.6005,146371.0
2017-07-28 15:25:00,47.64,47.72,47.63,47.68,223874.0,31.6005,31.6535,31.5938,31.627,223874.0
2017-07-28 15:30:00,47.68,47.77,47.67,47.73,232656.0,31.627,31.6867,31.6204,31.6602,232656.0
2017-07-28 15:35:00,47.73,47.82,47.73,47.82,469145.0,31.6602,31.7199,31.6602,31.7199,469145.0
2017-07-28 15:40:00,47.82,47.92,47.81,47.87,756076.0,31.7199,31.7862,31.7132,31.753,756076.0
2017-07-28 15:45:00,47.87,47.88,47.86,47.88,531577.0,31.753,31.7597,31.7464,31.7597,531577.0
2017-07-28 15:50:00,47.88,47.95,47.83,47.94,832889.0,31.7597,31.8061,31.7265,31.7995,832889.0
2017-07-28 15:55:00,47.94,48.01,47.91,47.93,2137685.0,31.7995,31.8459,31.7796,31.7928,2137685.0
2017-07-31 09:30:00,47.85,47.9,47.57,47.67,647675.0,31.7398,31.7729,31.554,31.6204,647675.0
2017-07-31 09:35:00,47.66,47.71,47.48,47.53,815604.0,31.6137,31.6469,31.4944,31.5275,815604.0
2017-07-31 09:40:00,47.53,47.76,47.53,47.71,788359.0,31.5275,31.6801,31.5275,31.6469,788359.0
2017-07-31 09:45:00,47.71,47.83,47.69,47.8,733696.0,31.6469,31.7265,31.6336,31.7066,733696.0
2017-07-31 09:50:00,47.8,47.88,47.8,47.83,769933.0,31.7066,31.7597,31.7066,31.7265,769933.0
2017-07-31 09:55:00,47.82,47.88,47.77,47.81,608657.0,31.7199,31.7597,31.6867,31.7132,608657.0
2017-07-31 10:00:00,47.81,47.99,47.78,47.9,614915.0,31.7132,31.8326,31.6933,31.7729,614915.0
2017-07-31 10:05:00,47.9,48.03,47.88,47.96,581088.0,31.7729,31.8592,31.7597,31.8127,581088.0
2017-07-31 10:10:00,47.95,48.04,47.95,48.03,283474.0,31.8061,31.8658,31.8061,31.8592,283474.0
2017-07-31 10:15:00,48.04,48.05,47.98,48.02,334042.0,31.8658,31.8724,31.826,31.8525,334042.0
2017-07-31 10:20:00,48.02,48.03,47.94,47.99,341808.0,31.8525,31.8592,31.7995,31.8326,341808.0
2017-07-31 10:25:00,47.99,48.0,47.94,47.98,199957.0,31.8326,31.8393,31.7995,31.826,199957.0
2017-07-31 10:30:00,47.99,48.06,47.98,48.05,400587.0,31.8326,31.8791,31.826,31.8724,400587.0
2017-07-31 10:35:00,48.04,48.09,48.01,48.09,388289.0,31.8658,31.899,31.8459,31.899,388289.0
2017-07-31 10:40:00,48.09,48.1,48.06,48.08,217434.0,31.899,31.9056,31.8791,31.8923,217434.0
2017-07-31 10:45:00,48.08,48.15,48.06,48.15,401962.0,31.8923,31.9388,31.8791,31.9388,401962.0
2017-07-31 10:50:00,48.15,48.15,48.09,48.11,336783.0,31.9388,31.9388,31.899,31.9122,336783.0
2017-07-31 10:55:00,48.12,48.17,48.11,48.12,275523.0,31.9189,31.952,31.9122,31.9189,275523.0
2017-07-31 11:00:00,48.12,48.22,48.11,48.21,313019.0,31.9189,31.9852,31.9122,31.9786,313019.0
2017-07-31 11:05:00,48.2,48.21,48.13,48.15,132800.0,31.9719,31.9786,31.9255,31.9388,132800.0
2017-07-31 11:10:00,48.15,48.17,48.07,48.11,184353.0,31.9388,31.952,31.8857,31.9122,184353.0
2017-07-31 11:15:00,48.1,48.16,48.1,48.13,136423.0,31.9056,31.9454,31.9056,31.9255,136423.0
2017-07-31 11:20:00,48.14,48.14,48.09,48.14,140142.0,31.9321,31.9321,31.899,31.9321,140142.0
2017-07-31 11:25:00,48.14,48.16,48.11,48.15,131181.0,31.9321,31.9454,31.9122,31.9388,131181.0
2017-07-31 11:30:00,48.15,48.16,48.12,48.12,166337.0,31.9388,31.9454,31.9189,31.9189,166337.0
2017-07-31 11:35:00,48.13,48.16,48.12,48.15,158264.0,31.9255,31.9454,31.9189,31.9388,158264.0
2017-07-31 11:40:00,48.15,48.2,48.11,48.2,145718.0,31.9388,31.9719,31.9122,31.9719,145718.0
2017-07-31 11:45:00,48.2,48.25,48.18,48.23,235005.0,31.9719,32.0051,31.9587,31.9918,235005.0
2017-07-31 11:50:00,48.23,48.32,48.23,48.31,300580.0,31.9918,32.0515,31.9918,32.0449,300580.0
2017-07-31 11:55:00,48.31,48.48,48.3,48.46,515983.0,32.0449,32.1577,32.0383,32.1444,515983.0
2017-07-31 12:00:00,48.45,48.52,48.39,48.41,440388.0,32.1378,32.1842,32.098,32.1112,440388.0
2017-07-31 12:05:00,48.41,48.47,48.39,48.43,140970.0,32.1112,32.151,32.098,32.1245,140970.0
2017-07-31 12:10:00,48.42,48.43,48.35,48.4,202573.0,32.1179,32.1245,32.0714,32.1046,202573.0
2017-07-31 12:15:00,48.41,48.42,48.34,48.38,117423.0,32.1112,32.1179,32.0648,32.0913,117423.0
2017-07-31 12:20:00,48.39,48.39,48.36,48.38,339140.0,32.098,32.098,32.0781,32.0913,339140.0
2017-07-31 12:25:00,48.38,48.42,48.37,48.41,89871.0,32.0913,32.1179,32.0847,32.1112,89871.0
2017-07-31 12:30:00,48.4,48.44,48.39,48.4,106776.0,32.1046,32.1311,32.098,32.1046,106776.0
2017-07-31 12:35:00,48.4,48.42,48.38,48.41,143344.0,32.1046,32.1179,32.0913,32.1112,143344.0
2017-07-31 12:40:00,48.41,48.42,48.38,48.42,124823.0,32.1112,32.1179,32.0913,32.1179,124823.0
2017-07-31 12:45:00,48.41,48.42,48.38,48.4,111246.0,32.1112,32.1179,32.0913,32.1046,111246.0
2017-07-31 12:50:00,48.41,48.42,48.39,48.42,87739.0,32.1112,32.1179,32.098,32.1179,87739.0
2017-07-31 12:55:00,48.41,48.44,48.41,48.43,99829.0,32.1112,32.1311,32.1112,32.1245,99829.0
2017-07-31 13:00:00,48.44,48.47,48.43,48.45,130303.0,32.1311,32.151,32.1245,32.1378,130303.0
2017-07-31 13:05:00,48.46,48.52,48.44,48.52,245063.0,32.1444,32.1842,32.1311,32.1842,245063.0
2017-07-31 13:10:00,48.51,48.52,48.48,48.5,132893.0,32.1776,32.1842,32.1577,32.1709,132893.0
2017-07-31 13:15:00,48.49,48.5,48.47,48.5,132873.0,32.1643,32.1709,32.151,32.1709,132873.0
2017-07-31 13:20:00,48.5,48.55,48.48,48.54,261821.0,32.1709,32.2041,32.1577,32.1975,261821.0
2017-07-31 13:25:00,48.54,48.54,48.51,48.52,122556.0,32.1975,32.1975,32.1776,32.1842,122556.0
2017-07-31 13:30:00,48.52,48.55,48.51,48.54,256905.0,32.1842,32.2041,32.1776,32.1975,256905.0
2017-07-31 13:35:00,48.54,48.55,48.51,48.54,173192.0,32.1975,32.2041,32.1776,32.1975,173192.0
2017-07-31 13:40:00,48.54,48.55,48.52,48.52,132270.0,32.1975,32.2041,32.1842,32.1842,132270.0
2017-07-31 13:45:00,48.52,48.55,48.51,48.54,147413.0,32.1842,32.2041,32.1776,32.1975,147413.0
2017-07-31 13:50:00,48.54,48.55,48.53,48.54,181049.0,32.1975,32.2041,32.1908,32.1975,181049.0
2017-07-31 13:55:00,48.54,48.57,48.54,48.55,186604.0,32.1975,32.2174,32.1975,32.2041,186604.0
2017-07-31 14:00:00,48.55,48.56,48.49,48.51,599456.0,32.2041,32.2107,32.1643,32.1776,599456.0
2017-07-31 14:05:00,48.51,48.53,48.44,48.47,206344.0,32.1776,32.1908,32.1311,32.151,206344.0
2017-07-31 14:10:00,48.46,48.47,48.39,48.42,202236.0,32.1444,32.151,32.098,32.1179,202236.0
2017-07-31 14:15:00,48.42,48.46,48.39,48.41,124048.0,32.1179,32.1444,32.098,32.1112,124048.0
2017-07-31 14:20:00,48.41,48.51,48.4,48.44,332618.0,32.1112,32.1776,32.1046,32.1311,332618.0
2017-07-31 14:25:00,48.44,48.46,48.4,48.43,125676.0,32.1311,32.1444,32.1046,32.1245,125676.0
2017-07-31 14:30:00,48.44,48.46,48.42,48.45,109881.0,32.1311,32.1444,32.1179,32.1378,109881.0
2017-07-31 14:35:00,48.45,48.46,48.41,48.44,192211.0,32.1378,32.1444,32.1112,32.1311,192211.0
2017-07-31 14:40:00,48.45,48.49,48.44,48.46,156379.0,32.1378,32.1643,32.1311,32.1444,156379.0
2017-07-31 14:45:00,48.46,48.47,48.43,48.46,385015.0,32.1444,32.151,32.1245,32.1444,385015.0
2017-07-31 14:50:00,48.47,48.49,48.45,48.47,140132.0,32.151,32.1643,32.1378,32.151,140132.0
2017-07-31 14:55:00,48.47,48.48,48.46,48.47,140577.0,32.151,32.1577,32.1444,32.151,140577.0
2017-07-31 15:00:00,48.47,48.52,48.36,48.4,449630.0,32.151,32.1842,32.0781,32.1046,449630.0
2017-07-31 15:05:00,48.39,48.41,48.35,48.35,152042.0,32.098,32.1112,32.0714,32.0714,152042.0
2017-07-31 15:10:00,48.36,48.37,48.3,48.3,181744.0,32.0781,32.0847,32.0383,32.0383,181744.0
2017-07-31 15:15:00,48.31,48.31,48.27,48.28,115051.0,32.0449,32.0449,32.0184,32.025,115051.0
2017-07-31 15:20:00,48.28,48.32,48.27,48.28,157150.0,32.025,32.0515,32.0184,32.025,157150.0
2017-07-31 15:25:00,48.27,48.3,48.26,48.3,125092.0,32.0184,32.0383,32.0117,32.0383,125092.0
2017-07-31 15:30:00,48.3,48.35,48.27,48.27,185674.0,32.0383,32.0714,32.0184,32.0184,185674.0
2017-07-31 15:35:00,48.27,48.37,48.27,48.36,320477.0,32.0184,32.0847,32.0184,32.0781,320477.0
2017-07-31 15:40:00,48.35,48.45,48.34,48.38,1891753.0,32.0714,32.1378,32.0648,32.0913,1891753.0
2017-07-31 15:45:00,48.38,48.39,48.3,48.31,423335.0,32.0913,32.098,32.0383,32.0449,423335.0
2017-07-31 15:50:00,48.32,48.37,48.31,48.37,570718.0,32.0515,32.0847,32.0449,32.0847,570718.0
2017-07-31 15:55:00,48.37,48.41,48.35,48.4,1393355.0,32.0847,32.1112,32.0714,32.1046,1393355.0
2017-08-01 09:30:00,48.68,48.68,48.53,48.65,741336.0,32.2903,32.2903,32.1908,32.2704,741336.0
2017-08-01 09:35:00,48.64,48.75,48.62,48.66,491318.0,32.2638,32.3368,32.2505,32.2771,491318.0
2017-08-01 09:40:00,48.66,48.7,48.61,48.66,371198.0,32.2771,32.3036,32.2439,32.2771,371198.0
2017-08-01 09:45:00,48.67,48.69,48.61,48.67,351750.0,32.2837,32.297,32.2439,32.2837,351750.0
2017-08-01 09:50:00,48.68,48.78,48.67,48.78,537863.0,32.2903,32.3567,32.2837,32.3567,537863.0
2017-08-01 09:55:00,48.78,48.84,48.75,48.83,609572.0,32.3567,32.3965,32.3368,32.3898,609572.0
2017-08-01 10:00:00,48.84,48.94,48.82,48.88,538865.0,32.3965,32.4628,32.3832,32.423,538865.0
2017-08-01 10:05:00,48.88,48.95,48.84,48.91,276086.0,32.423,32.4694,32.3965,32.4429,276086.0
2017-08-01 10:10:00,48.91,48.93,48.84,48.87,341319.0,32.4429,32.4562,32.3965,32.4164,341319.0
2017-08-01 10:15:00,48.87,48.95,48.86,48.89,425584.0,32.4164,32.4694,32.4097,32.4296,425584.0
2017-08-01 10:20:00,48.9,49.0,48.88,48.99,411095.0,32.4363,32.5026,32.423,32.496,411095.0
2017-08-01 10:25:00,48.99,49.0,48.94,48.98,405317.0,32.496,32.5026,32.4628,32.4893,405317.0
2017-08-01 10:30:00,48.98,49.07,48.97,49.05,554326.0,32.4893,32.549,32.4827,32.5358,554326.0
2017-08-01 10:35:00,49.05,49.13,49.01,49.1,410427.0,32.5358,32.5888,32.5092,32.5689,410427.0
2017-08-01 10:40:00,49.09,49.12,49.03,49.08,478212.0,32.5623,32.5822,32.5225,32.5557,478212.0
2017-08-01 10:45:00,49.08,49.14,49.08,49.12,355806.0,32.5557,32.5955,32.5557,32.5822,355806.0
2017-08-01 10:50:00,49.12,49.21,49.12,49.19,392404.0,32.5822,32.6419,32.5822,32.6286,392404.0
2017-08-01 10:55:00,49.19,49.24,49.17,49.23,482594.0,32.6286,32.6618,32.6154,32.6552,482594.0
2017-08-01 11:00:00,49.24,49.25,49.15,49.2,623489.0,32.6618,32.6684,32.6021,32.6353,623489.0
2017-08-01 11:05:00,49.21,49.24,49.19,49.2,413331.0,32.6419,32.6618,32.6286,32.6353,413331.0
2017-08-01 11:10:00,49.2,49.24,49.19,49.23,581321.0,32.6353,32.6618,32.6286,32.6552,581321.0
2017-08-01 11:15:00,49.23,49.29,49.21,49.28,351638.0,32.6552,32.695,32.6419,32.6883,351638.0
2017-08-01 11:20:00,49.27,49.34,49.26,49.33,484616.0,32.6817,32.7281,32.6751,32.7215,484616.0
2017-08-01 11:25:00,49.32,49.37,49.31,49.36,423289.0,32.7149,32.748,32.7082,32.7414,423289.0
2017-08-01 11:30:00,49.36,49.4,49.3,49.31,750876.0,32.7414,32.7679,32.7016,32.7082,750876.0
2017-08-01 11:35:00,49.3,49.38,49.3,49.36,398281.0,32.7016,32.7547,32.7016,32.7414,398281.0
2017-08-01 11:40:00,49.36,49.37,49.33,49.34,407623.0,32.7414,32.748,32.7215,32.7281,407623.0
2017-08-01 11:45:00,49.34,49.45,49.33,49.41,555992.0,32.7281,32.8011,32.7215,32.7746,555992.0
2017-08-01 11:50:00,49.4,49.55,49.39,49.5,661785.0,32.7679,32.8674,32.7613,32.8343,661785.0
2017-08-01 11:55:00,49.5,49.63,49.5,49.62,510809.0,32.8343,32.9205,32.8343,32.9139,510809.0
2017-08-01 12:00:00,49.62,49.62,49.52,49.58,955824.0,32.9139,32.9139,32.8475,32.8873,955824.0
2017-08-01 12:05:00,49.58,49.62,49.52,49.56,595915.0,32.8873,32.9139,32.8475,32.8741,595915.0
2017-08-01 12:10:00,49.56,49.57,49.49,49.55,283884.0,32.8741,32.8807,32.8276,32.8674,283884.0
2017-08-01 12:15:00,49.55,49.59,49.49,49.49,292334.0,32.8674,32.894,32.8276,32.8276,292334.0
2017-08-01 12:20:00,49.49,49.52,49.47,49.52,355081.0,32.8276,32.8475,32.8144,32.8475,355081.0
2017-08-01 12:25:00,49.52,49.55,49.49,49.5,542318.0,32.8475,32.8674,32.8276,32.8343,542318.0
2017-08-01 12:30:00,49.51,49.54,49.43,49.45,551807.0,32.8409,32.8608,32.7878,32.8011,551807.0
2017-08-01 12:35:00,49.44,49.46,49.31,49.32,344280.0,32.7945,32.8077,32.7082,32.7149,344280.0
2017-08-01 12:40:00,49.33,49.33,49.22,49.24,267786.0,32.7215,32.7215,32.6485,32.6618,267786.0
2017-08-01 12:45:00,49.24,49.26,49.2,49.21,237719.0,32.6618,32.6751,32.6353,32.6419,237719.0
2017-08-01 12:50:00,49.22,49.26,49.17,49.17,260616.0,32.6485,32.6751,32.6154,32.6154,260616.0
2017-08-01 12:55:00,49.17,49.18,49.03,49.04,358926.0,32.6154,32.622,32.5225,32.5291,358926.0
2017-08-01 13:00:00,49.04,49.06,48.95,48.97,342431.0,32.5291,32.5424,32.4694,32.4827,342431.0
2017-08-01 13:05:00,48.97,49.04,48.96,48.97,170387.0,32.4827,32.5291,32.4761,32.4827,170387.0
2017-08-01 13:10:00,48.96,49.01,48.96,48.98,164569.0,32.4761,32.5092,32.4761,32.4893,164569.0
2017-08-01 13:15:00,48.98,49.11,48.98,49.1,206867.0,32.4893,32.5756,32.4893,32.5689,206867.0
2017-08-01 13:20:00,49.09,49.11,49.04,49.04,297918.0,32.5623,32.5756,32.5291,32.5291,297918.0
2017-08-01 13:25:00,49.04,49.11,49.02,49.11,437122.0,32.5291,32.5756,32.5159,32.5756,437122.0
2017-08-01 13:30:00,49.1,49.21,49.1,49.2,274787.0,32.5689,32.6419,32.5689,32.6353,274787.0
2017-08-01 13:35:00,49.21,49.26,49.19,49.25,344423.0,32.6419,32.6751,32.6286,32.6684,344423.0
2017-08-01 13:40:00,49.25,49.27,49.22,49.26,366828.0,32.6684,32.6817,32.6485,32.6751,366828.0
2017-08-01 13:45:00,49.26,49.37,49.23,49.32,365100.0,32.6751,32.748,32.6552,32.7149,365100.0
2017-08-01 13:50:00,49.32,49.32,49.27,49.28,145298.0,32.7149,32.7149,32.6817,32.6883,145298.0
2017-08-01 13:55:00,49.29,49.29,49.25,49.28,83640.0,32.695,32.695,32.6684,32.6883,83640.0
2017-08-01 14:00:00,49.27,49.28,49.18,49.2,170185.0,32.6817,32.6883,32.622,32.6353,170185.0
2017-08-01 14:05:00,49.2,49.2,49.16,49.16,160173.0,32.6353,32.6353,32.6087,32.6087,160173.0
2017-08-01 14:10:00,49.17,49.17,49.06,49.09,215286.0,32.6154,32.6154,32.5424,32.5623,215286.0
2017-08-01 14:15:00,49.09,49.12,49.07,49.12,187811.0,32.5623,32.5822,32.549,32.5822,187811.0
2017-08-01 14:20:00,49.12,49.13,49.07,49.07,284140.0,32.5822,32.5888,32.549,32.549,284140.0
2017-08-01 14:25:00,49.07,49.15,49.07,49.14,97567.0,32.549,32.6021,32.549,32.5955,97567.0
2017-08-01 14:30:00,49.15,49.17,49.12,49.13,170719.0,32.6021,32.6154,32.5822,32.5888,170719.0
2017-08-01 14:35:00,49.13,49.17,49.12,49.14,124470.0,32.5888,32.6154,32.5822,32.5955,124470.0
2017-08-01 14:40:00,49.14,49.15,49.13,49.15,84506.0,32.5955,32.6021,32.5888,32.6021,84506.0
2017-08-01 14:45:00,49.14,49.15,49.1,49.12,175122.0,32.5955,32.6021,32.5689,32.5822,175122.0
2017-08-01 14:50:00,49.12,49.17,49.12,49.17,140057.0,32.5822,32.6154,32.5822,32.6154,140057.0
2017-08-01 14:55:00,49.17,49.19,49.13,49.16,176731.0,32.6154,32.6286,32.5888,32.6087,176731.0
2017-08-01 15:00:00,49.16,49.19,49.14,49.15,151176.0,32.6087,32.6286,32.5955,32.6021,151176.0
2017-08-01 15:05:00,49.15,49.16,49.11,49.11,199421.0,32.6021,32.6087,32.5756,32.5756,199421.0
2017-08-01 15:10:00,49.11,49.2,49.09,49.2,289558.0,32.5756,32.6353,32.5623,32.6353,289558.0
2017-08-01 15:15:00,49.2,49.24,49.18,49.22,376224.0,32.6353,32.6618,32.622,32.6485,376224.0
2017-08-01 15:20:00,49.22,49.24,49.19,49.21,292062.0,32.6485,32.6618,32.6286,32.6419,292062.0
2017-08-01 15:25:00,49.2,49.21,49.14,49.14,183465.0,32.6353,32.6419,32.5955,32.5955,183465.0
2017-08-01 15:30:00,49.14,49.15,48.99,48.99,1157419.0,32.5955,32.6021,32.496,32.496,1157419.0
2017-08-01 15:35:00,49.0,49.01,48.9,48.92,435985.0,32.5026,32.5092,32.4363,32.4495,435985.0
2017-08-01 15:40:00,48.93,48.94,48.91,48.91,280549.0,32.4562,32.4628,32.4429,32.4429,280549.0
2017-08-01 15:45:00,48.91,48.96,48.91,48.94,375060.0,32.4429,32.4761,32.4429,32.4628,375060.0
2017-08-01 15:50:00,48.94,48.95,48.85,48.87,455966.0,32.4628,32.4694,32.4031,32.4164,455966.0
2017-08-01 15:55:00,48.88,48.91,48.86,48.89,1320381.0,32.423,32.4429,32.4097,32.4296,1320381.0
2017-08-02 09:30:00,48.9,48.93,48.69,48.7,483882.0,32.4363,32.4562,32.297,32.3036,483882.0
2017-08-02 09:35:00,48.7,48.75,48.58,48.66,417191.0,32.3036,32.3368,32.224,32.2771,417191.0
2017-08-02 09:40:00,48.66,48.67,48.46,48.54,443378.0,32.2771,32.2837,32.1444,32.1975,443378.0
2017-08-02 09:45:00,48.53,48.54,48.31,48.32,260230.0,32.1908,32.1975,32.0449,32.0515,260230.0
2017-08-02 09:50:00,48.32,48.38,48.19,48.28,792142.0,32.0515,32.0913,31.9653,32.025,792142.0
2017-08-02 09:55:00,48.29,48.39,48.28,48.36,558935.0,32.0316,32.098,32.025,32.0781,558935.0
2017-08-02 10:00:00,48.37,48.38,48.24,48.25,632975.0,32.0847,32.0913,31.9985,32.0051,632975.0
2017-08-02 10:05:00,48.25,48.33,48.22,48.23,340490.0,32.0051,32.0582,31.9852,31.9918,340490.0
2017-08-02 10:10:00,48.22,48.28,48.21,48.21,219043.0,31.9852,32.025,31.9786,31.9786,219043.0
2017-08-02 10:15:00,48.21,48.26,48.21,48.22,280237.0,31.9786,32.0117,31.9786,31.9852,280237.0
2017-08-02 10:20:00,48.21,48.41,48.21,48.41,215389.0,31.9786,32.1112,31.9786,32.1112,215389.0
2017-08-02 10:25:00,48.41,48.53,48.39,48.52,216375.0,32.1112,32.1908,32.098,32.1842,216375.0
2017-08-02 10:30:00,48.53,48.54,48.44,48.44,165464.0,32.1908,32.1975,32.1311,32.1311,165464.0
2017-08-02 10:35:00,48.44,48.52,48.44,48.46,165762.0,32.1311,32.1842,32.1311,32.1444,165762.0
2017-08-02 10:40:00,48.47,48.52,48.44,48.52,279446.0,32.151,32.1842,32.1311,32.1842,279446.0
2017-08-02 10:45:00,48.52,48.54,48.49,48.49,175745.0,32.1842,32.1975,32.1643,32.1643,175745.0
2017-08-02 10:50:00,48.49,48.51,48.45,48.47,148809.0,32.1643,32.1776,32.1378,32.151,148809.0
2017-08-02 10:55:00,48.47,48.51,48.45,48.5,159891.0,32.151,32.1776,32.1378,32.1709,159891.0
2017-08-02 11:00:00,48.51,48.62,48.51,48.62,168350.0,32.1776,32.2505,32.1776,32.2505,168350.0
2017-08-02 11:05:00,48.62,48.62,48.56,48.61,157053.0,32.2505,32.2505,32.2107,32.2439,157053.0
2017-08-02 11:10:00,48.61,48.65,48.58,48.58,220688.0,32.2439,32.2704,32.224,32.224,220688.0
2017-08-02 11:15:00,48.59,48.59,48.44,48.48,191401.0,32.2306,32.2306,32.1311,32.1577,191401.0
2017-08-02 11:20:00,48.47,48.48,48.38,48.39,166612.0,32.151,32.1577,32.0913,32.098,166612.0
2017-08-02 11:25:00,48.38,48.45,48.34,48.41,172370.0,32.0913,32.1378,32.0648,32.1112,172370.0
2017-08-02 11:30:00,48.41,48.42,48.37,48.4,110677.0,32.1112,32.1179,32.0847,32.1046,110677.0
2017-08-02 11:35:00,48.4,48.4,48.29,48.31,151822.0,32.1046,32.1046,32.0316,32.0449,151822.0
2017-08-02 11:40:00,48.3,48.33,48.26,48.28,136859.0,32.0383,32.0582,32.0117,32.025,136859.0
2017-08-02 11:45:00,48.28,48.34,48.27,48.33,86820.0,32.025,32.0648,32.0184,32.0582,86820.0
2017-08-02 11:50:00,48.33,48.35,48.28,48.32,134484.0,32.0582,32.0714,32.025,32.0515,134484.0
2017-08-02 11:55:00,48.33,48.37,48.29,48.37,80684.0,32.0582,32.0847,32.0316,32.0847,80684.0
2017-08-02 12:00:00,48.37,48.41,48.35,48.39,107409.0,32.0847,32.1112,32.0714,32.098,107409.0
2017-08-02 12:05:00,48.4,48.4,48.3,48.34,92512.0,32.1046,32.1046,32.0383,32.0648,92512.0
2017-08-02 12:10:00,48.34,48.35,48.31,48.34,37660.0,32.0648,32.0714,32.0449,32.0648,37660.0
2017-08-02 12:15:00,48.34,48.35,48.32,48.34,51397.0,32.0648,32.0714,32.0515,32.0648,51397.0
2017-08-02 12:20:00,48.34,48.37,48.33,48.37,65474.0,32.0648,32.0847,32.0582,32.0847,65474.0
2017-08-02 12:25:00,48.37,48.37,48.32,48.33,76488.0,32.0847,32.0847,32.0515,32.0582,76488.0
2017-08-02 12:30:00,48.33,48.35,48.3,48.34,64544.0,32.0582,32.0714,32.0383,32.0648,64544.0
2017-08-02 12:35:00,48.34,48.36,48.31,48.35,127602.0,32.0648,32.0781,32.0449,32.0714,127602.0
2017-08-02 12:40:00,48.34,48.39,48.33,48.37,168793.0,32.0648,32.098,32.0582,32.0847,168793.0
2017-08-02 12:45:00,48.37,48.37,48.3,48.32,126004.0,32.0847,32.0847,32.0383,32.0515,126004.0
2017-08-02 12:50:00,48.32,48.32,48.29,48.3,120753.0,32.0515,32.0515,32.0316,32.0383,120753.0
2017-08-02 12:55:00,48.28,48.31,48.27,48.3,70206.0,32.025,32.0449,32.0184,32.0383,70206.0
2017-08-02 13:00:00,48.29,48.3,48.21,48.22,133158.0,32.0316,32.0383,31.9786,31.9852,133158.0
2017-08-02 13:05:00,48.22,48.26,48.21,48.25,93822.0,31.9852,32.0117,31.9786,32.0051,93822.0
2017-08-02 13:10:00,48.25,48.3,48.25,48.3,88209.0,32.0051,32.0383,32.0051,32.0383,88209.0
2017-08-02 13:15:00,48.3,48.3,48.27,48.29,95848.0,32.0383,32.0383,32.0184,32.0316,95848.0
2017-08-02 13:20:00,48.29,48.31,48.26,48.29,193521.0,32.0316,32.0449,32.0117,32.0316,193521.0
2017-08-02 13:25:00,48.29,48.32,48.23,48.3,302909.0,32.0316,32.0515,31.9918,32.0383,302909.0
2017-08-02 13:30:00,48.3,48.3,48.21,48.22,147960.0,32.0383,32.0383,31.9786,31.9852,147960.0
2017-08-02 13:35:00,48.22,48.26,48.2,48.21,169482.0,31.9852,32.0117,31.9719,31.9786,169482.0
2017-08-02 13:40:00,48.21,48.23,48.17,48.18,135508.0,31.9786,31.9918,31.952,31.9587,135508.0
2017-08-02 13:45:00,48.18,48.2,48.16,48.17,116920.0,31.9587,31.9719,31.9454,31.952,116920.0
2017-08-02 13:50:00,48.18,48.18,48.06,48.07,278709.0,31.9587,31.9587,31.8791,31.8857,278709.0
2017-08-02 13:55:00,48.07,48.1,48.01,48.07,244215.0,31.8857,31.9056,31.8459,31.8857,244215.0
2017-08-02 14:00:00,48.08,48.1,48.05,48.1,126616.0,31.8923,31.9056,31.8724,31.9056,126616.0
2017-08-02 14:05:00,48.1,48.13,48.09,48.13,75913.0,31.9056,31.9255,31.899,31.9255,75913.0
2017-08-02 14:10:00,48.13,48.16,48.1,48.13,134199.0,31.9255,31.9454,31.9056,31.9255,134199.0
2017-08-02 14:15:00,48.13,48.17,48.12,48.13,98456.0,31.9255,31.952,31.9189,31.9255,98456.0
2017-08-02 14:20:00,48.14,48.16,48.11,48.11,68023.0,31.9321,31.9454,31.9122,31.9122,68023.0
2017-08-02 14:25:00,48.11,48.16,48.1,48.14,127531.0,31.9122,31.9454,31.9056,31.9321,127531.0
2017-08-02 14:30:00,48.14,48.15,48.05,48.07,256715.0,31.9321,31.9388,31.8724,31.8857,256715.0
2017-08-02 14:35:00,48.08,48.1,48.04,48.06,184024.0,31.8923,31.9056,31.8658,31.8791,184024.0
2017-08-02 14:40:00,48.06,48.06,48.03,48.03,154552.0,31.8791,31.8791,31.8592,31.8592,154552.0
2017-08-02 14:45:00,48.03,48.05,47.98,47.98,222062.0,31.8592,31.8724,31.826,31.826,222062.0
2017-08-02 14:50:00,47.98,48.0,47.96,47.97,199197.0,31.826,31.8393,31.8127,31.8194,199197.0
2017-08-02 14:55:00,47.97,48.01,47.94,47.99,203896.0,31.8194,31.8459,31.7995,31.8326,203896.0
2017-08-02 15:00:00,47.99,48.03,47.97,48.02,182025.0,31.8326,31.8592,31.8194,31.8525,182025.0
2017-08-02 15:05:00,48.01,48.02,47.96,47.97,120937.0,31.8459,31.8525,31.8127,31.8194,120937.0
2017-08-02 15:10:00,47.96,48.0,47.96,47.99,169196.0,31.8127,31.8393,31.8127,31.8326,169196.0
2017-08-02 15:15:00,47.99,48.01,47.97,47.97,199173.0,31.8326,31.8459,31.8194,31.8194,199173.0
2017-08-02 15:20:00,47.98,47.98,47.93,47.97,200160.0,31.826,31.826,31.7928,31.8194,200160.0
2017-08-02 15:25:00,47.97,47.97,47.91,47.91,291691.0,31.8194,31.8194,31.7796,31.7796,291691.0
2017-08-02 15:30:00,47.92,47.94,47.9,47.91,295776.0,31.7862,31.7995,31.7729,31.7796,295776.0
2017-08-02 15:35:00,47.91,47.99,47.91,47.99,252852.0,31.7796,31.8326,31.7796,31.8326,252852.0
2017-08-02 15:40:00,47.99,48.07,47.99,48.07,327096.0,31.8326,31.8857,31.8326,31.8857,327096.0
2017-08-02 15:45:00,48.07,48.11,48.03,48.03,408856.0,31.8857,31.9122,31.8592,31.8592,408856.0
2017-08-02 15:50:00,48.03,48.11,48.03,48.1,476895.0,31.8592,31.9122,31.8592,31.9056,476895.0
2017-08-02 15:55:00,48.11,48.22,48.1,48.21,1158387.0,31.9122,31.9852,31.9056,31.9786,1158387.0
2017-08-03 09:30:00,48.09,48.11,47.94,48.09,445408.0,31.899,31.9122,31.7995,31.899,445408.0
2017-08-03 09:35:00,48.09,48.18,47.97,47.98,243026.0,31.899,31.9587,31.8194,31.826,243026.0
2017-08-03 09:40:00,47.98,48.24,47.94,48.11,235497.0,31.826,31.9985,31.7995,31.9122,235497.0
2017-08-03 09:45:00,48.11,48.22,48.1,48.18,220841.0,31.9122,31.9852,31.9056,31.9587,220841.0
2017-08-03 09:50:00,48.18,48.23,48.11,48.22,161145.0,31.9587,31.9918,31.9122,31.9852,161145.0
2017-08-03 09:55:00,48.22,48.23,48.09,48.17,136802.0,31.9852,31.9918,31.899,31.952,136802.0
2017-08-03 10:00:00,48.17,48.27,48.1,48.24,196621.0,31.952,32.0184,31.9056,31.9985,196621.0
2017-08-03 10:05:00,48.24,48.37,48.23,48.35,156271.0,31.9985,32.0847,31.9918,32.0714,156271.0
2017-08-03 10:10:00,48.36,48.37,48.3,48.33,185733.0,32.0781,32.0847,32.0383,32.0582,185733.0
2017-08-03 10:15:00,48.33,48.47,48.32,48.43,305618.0,32.0582,32.151,32.0515,32.1245,305618.0
2017-08-03 10:20:00,48.43,48.53,48.4,48.52,194779.0,32.1245,32.1908,32.1046,32.1842,194779.0
2017-08-03 10:25:00,48.52,48.53,48.47,48.5,279327.0,32.1842,32.1908,32.151,32.1709,279327.0
2017-08-03 10:30:00,48.5,48.52,48.43,48.46,229583.0,32.1709,32.1842,32.1245,32.1444,229583.0
2017-08-03 10:35:00,48.45,48.5,48.45,48.49,152600.0,32.1378,32.1709,32.1378,32.1643,152600.0
2017-08-03 10:40:00,48.5,48.52,48.46,48.52,157545.0,32.1709,32.1842,32.1444,32.1842,157545.0
2017-08-03 10:45:00,48.52,48.55,48.46,48.54,158883.0,32.1842,32.2041,32.1444,32.1975,158883.0
2017-08-03 10:50:00,48.54,48.54,48.42,48.42,99907.0,32.1975,32.1975,32.1179,32.1179,99907.0
2017-08-03 10:55:00,48.42,48.48,48.33,48.47,203461.0,32.1179,32.1577,32.0582,32.151,203461.0
2017-08-03 11:00:00,48.46,48.54,48.46,48.47,115349.0,32.1444,32.1975,32.1444,32.151,115349.0
2017-08-03 11:05:00,48.46,48.47,48.43,48.45,106256.0,32.1444,32.151,32.1245,32.1378,106256.0
2017-08-03 11:10:00,48.46,48.46,48.33,48.36,159749.0,32.1444,32.1444,32.0582,32.0781,159749.0
2017-08-03 11:15:00,48.35,48.41,48.31,48.41,121968.0,32.0714,32.1112,32.0449,32.1112,121968.0
2017-08-03 11:20:00,48.41,48.42,48.34,48.39,95924.0,32.1112,32.1179,32.0648,32.098,95924.0
2017-08-03 11:25:00,48.39,48.4,48.32,48.37,127064.0,32.098,32.1046,32.0515,32.0847,127064.0
2017-08-03 11:30:00,48.37,48.39,48.36,48.37,125451.0,32.0847,32.098,32.0781,32.0847,125451.0
2017-08-03 11:35:00,48.37,48.43,48.35,48.39,127933.0,32.0847,32.1245,32.0714,32.098,127933.0
2017-08-03 11:40:00,48.4,48.44,48.38,48.42,157674.0,32.1046,32.1311,32.0913,32.1179,157674.0
2017-08-03 11:45:00,48.42,48.46,48.4,48.44,125144.0,32.1179,32.1444,32.1046,32.1311,125144.0
2017-08-03 11:50:00,48.44,48.46,48.39,48.43,83350.0,32.1311,32.1444,32.098,32.1245,83350.0
2017-08-03 11:55:00,48.43,48.44,48.38,48.39,74267.0,32.1245,32.1311,32.0913,32.098,74267.0
2017-08-03 12:00:00,48.4,48.4,48.33,48.36,99148.0,32.1046,32.1046,32.0582,32.0781,99148.0
2017-08-03 12:05:00,48.35,48.41,48.35,48.39,53835.0,32.0714,32.1112,32.0714,32.098,53835.0
2017-08-03 12:10:00,48.38,48.41,48.37,48.38,108562.0,32.0913,32.1112,32.0847,32.0913,108562.0
2017-08-03 12:15:00,48.39,48.4,48.35,48.38,105648.0,32.098,32.1046,32.0714,32.0913,105648.0
2017-08-03 12:20:00,48.38,48.41,48.37,48.39,90294.0,32.0913,32.1112,32.0847,32.098,90294.0
2017-08-03 12:25:00,48.38,48.42,48.38,48.41,58326.0,32.0913,32.1179,32.0913,32.1112,58326.0
2017-08-03 12:30:00,48.41,48.41,48.38,48.38,52435.0,32.1112,32.1112,32.0913,32.0913,52435.0
2017-08-03 12:35:00,48.39,48.41,48.38,48.4,102254.0,32.098,32.1112,32.0913,32.1046,102254.0
2017-08-03 12:40:00,48.4,48.42,48.39,48.4,57972.0,32.1046,32.1179,32.098,32.1046,57972.0
2017-08-03 12:45:00,48.4,48.45,48.39,48.41,129106.0,32.1046,32.1378,32.098,32.1112,129106.0
2017-08-03 12:50:00,48.41,48.42,48.39,48.41,48782.0,32.1112,32.1179,32.098,32.1112,48782.0
2017-08-03 12:55:00,48.42,48.45,48.42,48.43,75076.0,32.1179,32.1378,32.1179,32.1245,75076.0
2017-08-03 13:00:00,48.44,48.45,48.41,48.44,73765.0,32.1311,32.1378,32.1112,32.1311,73765.0
2017-08-03 13:05:00,48.44,48.48,48.44,48.45,75105.0,32.1311,32.1577,32.1311,32.1378,75105.0
2017-08-03 13:10:00,48.45,48.48,48.44,48.45,56744.0,32.1378,32.1577,32.1311,32.1378,56744.0
2017-08-03 13:15:00,48.45,48.46,48.42,48.45,70849.0,32.1378,32.1444,32.1179,32.1378,70849.0
2017-08-03 13:20:00,48.45,48.46,48.44,48.45,78040.0,32.1378,32.1444,32.1311,32.1378,78040.0
2017-08-03 13:25:00,48.45,48.48,48.44,48.46,111329.0,32.1378,32.1577,32.1311,32.1444,111329.0
2017-08-03 13:30:00,48.47,48.48,48.45,48.46,160771.0,32.151,32.1577,32.1378,32.1444,160771.0
2017-08-03 13:35:00,48.46,48.49,48.45,48.47,91150.0,32.1444,32.1643,32.1378,32.151,91150.0
2017-08-03 13:40:00,48.46,48.48,48.45,48.48,94552.0,32.1444,32.1577,32.1378,32.1577,94552.0
2017-08-03 13:45:00,48.47,48.51,48.46,48.51,61764.0,32.151,32.1776,32.1444,32.1776,61764.0
2017-08-03 13:50:00,48.51,48.52,48.47,48.5,120729.0,32.1776,32.1842,32.151,32.1709,120729.0
2017-08-03 13:55:00,48.51,48.52,48.46,48.48,67648.0,32.1776,32.1842,32.1444,32.1577,67648.0
2017-08-03 14:00:00,48.48,48.5,48.44,48.46,92796.0,32.1577,32.1709,32.1311,32.1444,92796.0
2017-08-03 14:05:00,48.46,48.46,48.44,48.45,79959.0,32.1444,32.1444,32.1311,32.1378,79959.0
2017-08-03 14:10:00,48.46,48.47,48.44,48.46,140902.0,32.1444,32.151,32.1311,32.1444,140902.0
2017-08-03 14:15:00,48.46,48.5,48.44,48.5,112251.0,32.1444,32.1709,32.1311,32.1709,112251.0
2017-08-03 14:20:00,48.5,48.55,48.49,48.55,104232.0,32.1709,32.2041,32.1643,32.2041,104232.0
2017-08-03 14:25:00,48.55,48.55,48.52,48.54,59326.0,32.2041,32.2041,32.1842,32.1975,59326.0
2017-08-03 14:30:00,48.54,48.55,48.52,48.55,46384.0,32.1975,32.2041,32.1842,32.2041,46384.0
2017-08-03 14:35:00,48.54,48.55,48.51,48.53,55896.0,32.1975,32.2041,32.1776,32.1908,55896.0
2017-08-03 14:40:00,48.53,48.55,48.52,48.53,83041.0,32.1908,32.2041,32.1842,32.1908,83041.0
2017-08-03 14:45:00,48.54,48.54,48.51,48.51,111662.0,32.1975,32.1975,32.1776,32.1776,111662.0
2017-08-03 14:50:00,48.51,48.52,48.48,48.48,70267.0,32.1776,32.1842,32.1577,32.1577,70267.0
2017-08-03 14:55:00,48.48,48.49,48.47,48.47,55659.0,32.1577,32.1643,32.151,32.151,55659.0
2017-08-03 15:00:00,48.48,48.54,48.47,48.54,165409.0,32.1577,32.1975,32.151,32.1975,165409.0
2017-08-03 15:05:00,48.54,48.56,48.52,48.55,162005.0,32.1975,32.2107,32.1842,32.2041,162005.0
2017-08-03 15:10:00,48.55,48.6,48.55,48.57,214717.0,32.2041,32.2373,32.2041,32.2174,214717.0
2017-08-03 15:15:00,48.57,48.6,48.56,48.6,115956.0,32.2174,32.2373,32.2107,32.2373,115956.0
2017-08-03 15:20:00,48.59,48.6,48.54,48.54,123776.0,32.2306,32.2373,32.1975,32.1975,123776.0
2017-08-03 15:25:00,48.54,48.6,48.54,48.57,1174187.0,32.1975,32.2373,32.1975,32.2174,1174187.0
2017-08-03 15:30:00,48.57,48.58,48.49,48.5,470655.0,32.2174,32.224,32.1643,32.1709,470655.0
2017-08-03 15:35:00,48.49,48.5,48.46,48.48,272975.0,32.1643,32.1709,32.1444,32.1577,272975.0
2017-08-03 15:40:00,48.48,48.53,48.42,48.51,371090.0,32.1577,32.1908,32.1179,32.1776,371090.0
2017-08-03 15:45:00,48.51,48.53,48.49,48.52,408448.0,32.1776,32.1908,32.1643,32.1842,408448.0
2017-08-03 15:50:00,48.52,48.54,48.5,48.5,223629.0,32.1842,32.1975,32.1709,32.1709,223629.0
2017-08-03 15:55:00,48.5,48.61,48.48,48.61,1068262.0,32.1709,32.2439,32.1577,32.2439,1068262.0
2017-08-04 09:30:00,48.55,48.67,48.47,48.58,374221.0,32.2041,32.2837,32.151,32.224,374221.0
2017-08-04 09:35:00,48.58,48.7,48.55,48.68,136578.0,32.224,32.3036,32.2041,32.2903,136578.0
2017-08-04 09:40:00,48.69,48.77,48.68,48.73,159226.0,32.297,32.35,32.2903,32.3235,159226.0
2017-08-04 09:45:00,48.73,48.77,48.63,48.64,183732.0,32.3235,32.35,32.2572,32.2638,183732.0
2017-08-04 09:50:00,48.64,48.65,48.58,48.61,144992.0,32.2638,32.2704,32.224,32.2439,144992.0
2017-08-04 09:55:00,48.61,48.7,48.59,48.69,158201.0,32.2439,32.3036,32.2306,32.297,158201.0
2017-08-04 10:00:00,48.69,48.69,48.56,48.6,169639.0,32.297,32.297,32.2107,32.2373,169639.0
2017-08-04 10:05:00,48.59,48.6,48.56,48.58,120042.0,32.2306,32.2373,32.2107,32.224,120042.0
2017-08-04 10:10:00,48.58,48.6,48.55,48.58,89107.0,32.224,32.2373,32.2041,32.224,89107.0
2017-08-04 10:15:00,48.57,48.6,48.53,48.58,116030.0,32.2174,32.2373,32.1908,32.224,116030.0
2017-08-04 10:20:00,48.58,48.63,48.56,48.62,92733.0,32.224,32.2572,32.2107,32.2505,92733.0
2017-08-04 10:25:00,48.62,48.64,48.6,48.63,114549.0,32.2505,32.2638,32.2373,32.2572,114549.0
2017-08-04 10:30:00,48.63,48.64,48.55,48.55,88944.0,32.2572,32.2638,32.2041,32.2041,88944.0
2017-08-04 10:35:00,48.55,48.56,48.45,48.45,145049.0,32.2041,32.2107,32.1378,32.1378,145049.0
2017-08-04 10:40:00,48.45,48.45,48.4,48.4,85584.0,32.1378,32.1378,32.1046,32.1046,85584.0
2017-08-04 10:45:00,48.4,48.42,48.37,48.38,156319.0,32.1046,32.1179,32.0847,32.0913,156319.0
2017-08-04 10:50:00,48.38,48.4,48.26,48.29,203832.0,32.0913,32.1046,32.0117,32.0316,203832.0
2017-08-04 10:55:00,48.29,48.3,48.2,48.21,166646.0,32.0316,32.0383,31.9719,31.9786,166646.0
2017-08-04 11:00:00,48.2,48.21,48.15,48.16,171979.0,31.9719,31.9786,31.9388,31.9454,171979.0
2017-08-04 11:05:00,48.16,48.26,48.14,48.23,214660.0,31.9454,32.0117,31.9321,31.9918,214660.0
2017-08-04 11:10:00,48.23,48.27,48.21,48.22,117475.0,31.9918,32.0184,31.9786,31.9852,117475.0
2017-08-04 11:15:00,48.22,48.22,48.19,48.22,95035.0,31.9852,31.9852,31.9653,31.9852,95035.0
2017-08-04 11:20:00,48.22,48.25,48.21,48.23,95888.0,31.9852,32.0051,31.9786,31.9918,95888.0
2017-08-04 11:25:00,48.23,48.27,48.23,48.27,138822.0,31.9918,32.0184,31.9918,32.0184,138822.0
2017-08-04 11:30:00,48.27,48.34,48.26,48.33,195089.0,32.0184,32.0648,32.0117,32.0582,195089.0
2017-08-04 11:35:00,48.34,48.39,48.33,48.39,90806.0,32.0648,32.098,32.0582,32.098,90806.0
2017-08-04 11:40:00,48.39,48.4,48.37,48.38,100494.0,32.098,32.1046,32.0847,32.0913,100494.0
2017-08-04 11:45:00,48.38,48.46,48.37,48.45,75641.0,32.0913,32.1444,32.0847,32.1378,75641.0
2017-08-04 11:50:00,48.46,48.49,48.45,48.45,75487.0,32.1444,32.1643,32.1378,32.1378,75487.0
2017-08-04 11:55:00,48.46,48.48,48.45,48.48,36326.0,32.1444,32.1577,32.1378,32.1577,36326.0
2017-08-04 12:00:00,48.48,48.49,48.44,48.45,145508.0,32.1577,32.1643,32.1311,32.1378,145508.0
2017-08-04 12:05:00,48.45,48.45,48.39,48.41,95655.0,32.1378,32.1378,32.098,32.1112,95655.0
2017-08-04 12:10:00,48.4,48.45,48.36,48.43,146623.0,32.1046,32.1378,32.0781,32.1245,146623.0
2017-08-04 12:15:00,48.43,48.44,48.41,48.43,38614.0,32.1245,32.1311,32.1112,32.1245,38614.0
2017-08-04 12:20:00,48.44,48.47,48.43,48.45,71811.0,32.1311,32.151,32.1245,32.1378,71811.0
2017-08-04 12:25:00,48.45,48.48,48.45,48.47,40975.0,32.1378,32.1577,32.1378,32.151,40975.0
2017-08-04 12:30:00,48.48,48.54,48.47,48.54,80159.0,32.1577,32.1975,32.151,32.1975,80159.0
2017-08-04 12:35:00,48.54,48.54,48.47,48.53,59069.0,32.1975,32.1975,32.151,32.1908,59069.0
2017-08-04 12:40:00,48.53,48.53,48.49,48.52,39825.0,32.1908,32.1908,32.1643,32.1842,39825.0
2017-08-04 12:45:00,48.51,48.54,48.51,48.54,49248.0,32.1776,32.1975,32.1776,32.1975,49248.0
2017-08-04 12:50:00,48.54,48.57,48.53,48.56,37167.0,32.1975,32.2174,32.1908,32.2107,37167.0
2017-08-04 12:55:00,48.57,48.57,48.53,48.53,38217.0,32.2174,32.2174,32.1908,32.1908,38217.0
2017-08-04 13:00:00,48.54,48.55,48.52,48.55,50396.0,32.1975,32.2041,32.1842,32.2041,50396.0
2017-08-04 13:05:00,48.55,48.59,48.54,48.55,92512.0,32.2041,32.2306,32.1975,32.2041,92512.0
2017-08-04 13:10:00,48.54,48.56,48.52,48.53,28862.0,32.1975,32.2107,32.1842,32.1908,28862.0
2017-08-04 13:15:00,48.53,48.54,48.51,48.51,46914.0,32.1908,32.1975,32.1776,32.1776,46914.0
2017-08-04 13:20:00,48.51,48.57,48.51,48.57,62261.0,32.1776,32.2174,32.1776,32.2174,62261.0
2017-08-04 13:25:00,48.57,48.6,48.56,48.6,26189.0,32.2174,32.2373,32.2107,32.2373,26189.0
2017-08-04 13:30:00,48.59,48.64,48.59,48.63,96833.0,32.2306,32.2638,32.2306,32.2572,96833.0
2017-08-04 13:35:00,48.63,48.63,48.59,48.61,59479.0,32.2572,32.2572,32.2306,32.2439,59479.0
2017-08-04 13:40:00,48.61,48.62,48.6,48.62,329617.0,32.2439,32.2505,32.2373,32.2505,329617.0
2017-08-04 13:45:00,48.62,48.74,48.61,48.73,297593.0,32.2505,32.3301,32.2439,32.3235,297593.0
2017-08-04 13:50:00,48.73,48.74,48.72,48.73,68476.0,32.3235,32.3301,32.3169,32.3235,68476.0
2017-08-04 13:55:00,48.73,48.74,48.71,48.74,80952.0,32.3235,32.3301,32.3102,32.3301,80952.0
2017-08-04 14:00:00,48.74,48.74,48.69,48.71,66015.0,32.3301,32.3301,32.297,32.3102,66015.0
2017-08-04 14:05:00,48.71,48.74,48.7,48.73,75250.0,32.3102,32.3301,32.3036,32.3235,75250.0
2017-08-04 14:10:00,48.73,48.76,48.73,48.76,69245.0,32.3235,32.3434,32.3235,32.3434,69245.0
2017-08-04 14:15:00,48.76,48.77,48.74,48.75,108921.0,32.3434,32.35,32.3301,32.3368,108921.0
2017-08-04 14:20:00,48.74,48.76,48.71,48.71,99868.0,32.3301,32.3434,32.3102,32.3102,99868.0
2017-08-04 14:25:00,48.71,48.75,48.7,48.73,105562.0,32.3102,32.3368,32.3036,32.3235,105562.0
2017-08-04 14:30:00,48.73,48.76,48.72,48.76,57099.0,32.3235,32.3434,32.3169,32.3434,57099.0
2017-08-04 14:35:00,48.75,48.76,48.73,48.75,87622.0,32.3368,32.3434,32.3235,32.3368,87622.0
2017-08-04 14:40:00,48.75,48.77,48.73,48.74,70948.0,32.3368,32.35,32.3235,32.3301,70948.0
2017-08-04 14:45:00,48.75,48.75,48.71,48.72,61049.0,32.3368,32.3368,32.3102,32.3169,61049.0
2017-08-04 14:50:00,48.71,48.8,48.71,48.77,249783.0,32.3102,32.3699,32.3102,32.35,249783.0
2017-08-04 14:55:00,48.77,48.79,48.75,48.77,63335.0,32.35,32.3633,32.3368,32.35,63335.0
2017-08-04 15:00:00,48.76,48.77,48.76,48.77,38349.0,32.3434,32.35,32.3434,32.35,38349.0
2017-08-04 15:05:00,48.77,48.78,48.75,48.78,91779.0,32.35,32.3567,32.3368,32.3567,91779.0
2017-08-04 15:10:00,48.78,48.81,48.77,48.8,114117.0,32.3567,32.3766,32.35,32.3699,114117.0
2017-08-04 15:15:00,48.8,48.81,48.77,48.79,127816.0,32.3699,32.3766,32.35,32.3633,127816.0
2017-08-04 15:20:00,48.8,48.8,48.75,48.78,110132.0,32.3699,32.3699,32.3368,32.3567,110132.0
2017-08-04 15:25:00,48.78,48.8,48.77,48.8,93255.0,32.3567,32.3699,32.35,32.3699,93255.0
2017-08-04 15:30:00,48.8,48.85,48.79,48.84,298997.0,32.3699,32.4031,32.3633,32.3965,298997.0
2017-08-04 15:35:00,48.84,48.85,48.79,48.79,112608.0,32.3965,32.4031,32.3633,32.3633,112608.0
2017-08-04 15:40:00,48.8,48.82,48.76,48.82,180895.0,32.3699,32.3832,32.3434,32.3832,180895.0
2017-08-04 15:45:00,48.82,48.83,48.81,48.83,109028.0,32.3832,32.3898,32.3766,32.3898,109028.0
2017-08-04 15:50:00,48.83,48.83,48.81,48.83,223169.0,32.3898,32.3898,32.3766,32.3898,223169.0
2017-08-04 15:55:00,48.83,48.91,48.79,48.88,1201744.0,32.3898,32.4429,32.3633,32.423,1201744.0
2017-08-07 09:30:00,48.79,48.9,48.75,48.8,326168.0,32.3633,32.4363,32.3368,32.3699,326168.0
2017-08-07 09:35:00,48.81,48.81,48.68,48.76,200337.0,32.3766,32.3766,32.2903,32.3434,200337.0
2017-08-07 09:40:00,48.75,48.9,48.74,48.9,243971.0,32.3368,32.4363,32.3301,32.4363,243971.0
2017-08-07 09:45:00,48.9,48.9,48.77,48.87,206250.0,32.4363,32.4363,32.35,32.4164,206250.0
2017-08-07 09:50:00,48.86,48.9,48.8,48.85,84825.0,32.4097,32.4363,32.3699,32.4031,84825.0
2017-08-07 09:55:00,48.84,48.86,48.79,48.81,113803.0,32.3965,32.4097,32.3633,32.3766,113803.0
2017-08-07 10:00:00,48.81,48.87,48.81,48.86,98529.0,32.3766,32.4164,32.3766,32.4097,98529.0
2017-08-07 10:05:00,48.87,48.92,48.84,48.91,294183.0,32.4164,32.4495,32.3965,32.4429,294183.0
2017-08-07 10:10:00,48.92,48.96,48.88,48.9,132030.0,32.4495,32.4761,32.423,32.4363,132030.0
2017-08-07 10:15:00,48.91,48.92,48.88,48.91,69939.0,32.4429,32.4495,32.423,32.4429,69939.0
2017-08-07 10:20:00,48.9,48.91,48.83,48.86,80638.0,32.4363,32.4429,32.3898,32.4097,80638.0
2017-08-07 10:25:00,48.86,48.87,48.76,48.78,130173.0,32.4097,32.4164,32.3434,32.3567,130173.0
2017-08-07 10:30:00,48.78,48.83,48.77,48.8,77392.0,32.3567,32.3898,32.35,32.3699,77392.0
2017-08-07 10:35:00,48.8,48.82,48.79,48.82,51222.0,32.3699,32.3832,32.3633,32.3832,51222.0
2017-08-07 10:40:00,48.82,48.82,48.79,48.8,61593.0,32.3832,32.3832,32.3633,32.3699,61593.0
2017-08-07 10:45:00,48.79,48.88,48.79,48.87,176957.0,32.3633,32.423,32.3633,32.4164,176957.0
2017-08-07 10:50:00,48.87,48.9,48.86,48.89,46793.0,32.4164,32.4363,32.4097,32.4296,46793.0
2017-08-07 10:55:00,48.89,48.89,48.79,48.8,53471.0,32.4296,32.4296,32.3633,32.3699,53471.0
2017-08-07 11:00:00,48.81,48.85,48.79,48.81,40999.0,32.3766,32.4031,32.3633,32.3766,40999.0
2017-08-07 11:05:00,48.81,48.86,48.8,48.82,110057.0,32.3766,32.4097,32.3699,32.3832,110057.0
2017-08-07 11:10:00,48.83,48.85,48.79,48.82,111534.0,32.3898,32.4031,32.3633,32.3832,111534.0
2017-08-07 11:15:00,48.82,48.82,48.79,48.79,88999.0,32.3832,32.3832,32.3633,32.3633,88999.0
2017-08-07 11:20:00,48.8,48.81,48.79,48.79,73171.0,32.3699,32.3766,32.3633,32.3633,73171.0
2017-08-07 11:25:00,48.79,48.82,48.74,48.76,106393.0,32.3633,32.3832,32.3301,32.3434,106393.0
2017-08-07 11:30:00,48.75,48.77,48.72,48.73,67192.0,32.3368,32.35,32.3169,32.3235,67192.0
2017-08-07 11:35:00,48.74,48.77,48.73,48.74,50131.0,32.3301,32.35,32.3235,32.3301,50131.0
2017-08-07 11:40:00,48.75,48.77,48.74,48.76,51092.0,32.3368,32.35,32.3301,32.3434,51092.0
2017-08-07 11:45:00,48.75,48.76,48.72,48.72,45240.0,32.3368,32.3434,32.3169,32.3169,45240.0
2017-08-07 11:50:00,48.72,48.77,48.7,48.75,94073.0,32.3169,32.35,32.3036,32.3368,94073.0
2017-08-07 11:55:00,48.76,48.81,48.75,48.76,58668.0,32.3434,32.3766,32.3368,32.3434,58668.0
2017-08-07 12:00:00,48.76,48.77,48.74,48.74,79393.0,32.3434,32.35,32.3301,32.3301,79393.0
2017-08-07 12:05:00,48.75,48.8,48.74,48.77,55147.0,32.3368,32.3699,32.3301,32.35,55147.0
2017-08-07 12:10:00,48.76,48.79,48.75,48.79,40632.0,32.3434,32.3633,32.3368,32.3633,40632.0
2017-08-07 12:15:00,48.79,48.8,48.77,48.77,44276.0,32.3633,32.3699,32.35,32.35,44276.0
2017-08-07 12:20:00,48.77,48.78,48.74,48.77,113328.0,32.35,32.3567,32.3301,32.35,113328.0
2017-08-07 12:25:00,48.78,48.82,48.74,48.82,146188.0,32.3567,32.3832,32.3301,32.3832,146188.0
2017-08-07 12:30:00,48.81,48.83,48.79,48.8,88277.0,32.3766,32.3898,32.3633,32.3699,88277.0
2017-08-07 12:35:00,48.8,48.82,48.79,48.8,62205.0,32.3699,32.3832,32.3633,32.3699,62205.0
2017-08-07 12:40:00,48.8,48.81,48.79,48.79,105280.0,32.3699,32.3766,32.3633,32.3633,105280.0
2017-08-07 12:45:00,48.79,48.8,48.79,48.79,28413.0,32.3633,32.3699,32.3633,32.3633,28413.0
2017-08-07 12:50:00,48.8,48.81,48.79,48.8,55549.0,32.3699,32.3766,32.3633,32.3699,55549.0
2017-08-07 12:55:00,48.8,48.82,48.79,48.8,102272.0,32.3699,32.3832,32.3633,32.3699,102272.0
2017-08-07 13:00:00,48.8,48.82,48.79,48.82,49783.0,32.3699,32.3832,32.3633,32.3832,49783.0
2017-08-07 13:05:00,48.81,48.83,48.81,48.83,47832.0,32.3766,32.3898,32.3766,32.3898,47832.0
2017-08-07 13:10:00,48.83,48.84,48.81,48.82,54562.0,32.3898,32.3965,32.3766,32.3832,54562.0
2017-08-07 13:15:00,48.83,48.84,48.82,48.84,33345.0,32.3898,32.3965,32.3832,32.3965,33345.0
2017-08-07 13:20:00,48.84,48.87,48.83,48.87,35056.0,32.3965,32.4164,32.3898,32.4164,35056.0
2017-08-07 13:25:00,48.87,48.87,48.85,48.86,42074.0,32.4164,32.4164,32.4031,32.4097,42074.0
2017-08-07 13:30:00,48.86,48.89,48.84,48.86,101430.0,32.4097,32.4296,32.3965,32.4097,101430.0
2017-08-07 13:35:00,48.86,48.87,48.85,48.87,38196.0,32.4097,32.4164,32.4031,32.4164,38196.0
2017-08-07 13:40:00,48.86,48.87,48.84,48.85,55755.0,32.4097,32.4164,32.3965,32.4031,55755.0
2017-08-07 13:45:00,48.84,48.85,48.83,48.84,48793.0,32.3965,32.4031,32.3898,32.3965,48793.0
2017-08-07 13:50:00,48.84,48.86,48.83,48.86,84948.0,32.3965,32.4097,32.3898,32.4097,84948.0
2017-08-07 13:55:00,48.86,48.86,48.83,48.84,69319.0,32.4097,32.4097,32.3898,32.3965,69319.0
2017-08-07 14:00:00,48.84,48.85,48.81,48.82,97656.0,32.3965,32.4031,32.3766,32.3832,97656.0
2017-08-07 14:05:00,48.82,48.85,48.81,48.84,53428.0,32.3832,32.4031,32.3766,32.3965,53428.0
2017-08-07 14:10:00,48.84,48.89,48.84,48.89,72206.0,32.3965,32.4296,32.3965,32.4296,72206.0
2017-08-07 14:15:00,48.89,48.9,48.88,48.9,38755.0,32.4296,32.4363,32.423,32.4363,38755.0
2017-08-07 14:20:00,48.9,48.92,48.89,48.91,124351.0,32.4363,32.4495,32.4296,32.4429,124351.0
2017-08-07 14:25:00,48.9,48.93,48.89,48.9,132039.0,32.4363,32.4562,32.4296,32.4363,132039.0
2017-08-07 14:30:00,48.89,48.92,48.89,48.9,113905.0,32.4296,32.4495,32.4296,32.4363,113905.0
2017-08-07 14:35:00,48.91,48.91,48.87,48.87,94608.0,32.4429,32.4429,32.4164,32.4164,94608.0
2017-08-07 14:40:00,48.87,48.87,48.84,48.87,52263.0,32.4164,32.4164,32.3965,32.4164,52263.0
2017-08-07 14:45:00,48.87,48.87,48.83,48.83,81534.0,32.4164,32.4164,32.3898,32.3898,81534.0
2017-08-07 14:50:00,48.84,48.86,48.83,48.86,80735.0,32.3965,32.4097,32.3898,32.4097,80735.0
2017-08-07 14:55:00,48.85,48.86,48.84,48.86,88920.0,32.4031,32.4097,32.3965,32.4097,88920.0
2017-08-07 15:00:00,48.85,48.88,48.85,48.87,51189.0,32.4031,32.423,32.4031,32.4164,51189.0
2017-08-07 15:05:00,48.86,48.87,48.85,48.86,54099.0,32.4097,32.4164,32.4031,32.4097,54099.0
2017-08-07 15:10:00,48.87,48.87,48.85,48.86,50873.0,32.4164,32.4164,32.4031,32.4097,50873.0
2017-08-07 15:15:00,48.86,48.89,48.84,48.85,117538.0,32.4097,32.4296,32.3965,32.4031,117538.0
2017-08-07 15:20:00,48.85,48.86,48.84,48.86,70055.0,32.4031,32.4097,32.3965,32.4097,70055.0
2017-08-07 15:25:00,48.86,48.87,48.85,48.87,94470.0,32.4097,32.4164,32.4031,32.4164,94470.0
2017-08-07 15:30:00,48.87,48.87,48.81,48.81,142377.0,32.4164,32.4164,32.3766,32.3766,142377.0
2017-08-07 15:35:00,48.81,48.82,48.78,48.79,190906.0,32.3766,32.3832,32.3567,32.3633,190906.0
2017-08-07 15:40:00,48.78,48.82,48.76,48.8,300534.0,32.3567,32.3832,32.3434,32.3699,300534.0
2017-08-07 15:45:00,48.81,48.87,48.79,48.86,709834.0,32.3766,32.4164,32.3633,32.4097,709834.0
2017-08-07 15:50:00,48.86,48.89,48.84,48.88,352053.0,32.4097,32.4296,32.3965,32.423,352053.0
2017-08-07 15:55:00,48.87,48.91,48.87,48.88,597999.0,32.4164,32.4429,32.4164,32.423,597999.0
2017-08-08 09:30:00,48.75,48.82,48.7,48.82,242984.0,32.3368,32.3832,32.3036,32.3832,242984.0
2017-08-08 09:35:00,48.8,48.87,48.79,48.84,97785.0,32.3699,32.4164,32.3633,32.3965,97785.0
2017-08-08 09:40:00,48.84,48.91,48.75,48.89,119656.0,32.3965,32.4429,32.3368,32.4296,119656.0
2017-08-08 09:45:00,48.9,48.93,48.85,48.88,62600.0,32.4363,32.4562,32.4031,32.423,62600.0
2017-08-08 09:50:00,48.88,48.89,48.82,48.83,82225.0,32.423,32.4296,32.3832,32.3898,82225.0
2017-08-08 09:55:00,48.83,48.85,48.79,48.82,67773.0,32.3898,32.4031,32.3633,32.3832,67773.0
2017-08-08 10:00:00,48.83,48.83,48.77,48.79,62179.0,32.3898,32.3898,32.35,32.3633,62179.0
2017-08-08 10:05:00,48.79,48.81,48.75,48.8,95418.0,32.3633,32.3766,32.3368,32.3699,95418.0
2017-08-08 10:10:00,48.8,48.82,48.78,48.8,62234.0,32.3699,32.3832,32.3567,32.3699,62234.0
2017-08-08 10:15:00,48.81,48.86,48.79,48.85,84588.0,32.3766,32.4097,32.3633,32.4031,84588.0
2017-08-08 10:20:00,48.85,48.87,48.83,48.83,66637.0,32.4031,32.4164,32.3898,32.3898,66637.0
2017-08-08 10:25:00,48.84,48.91,48.83,48.89,91212.0,32.3965,32.4429,32.3898,32.4296,91212.0
2017-08-08 10:30:00,48.89,48.9,48.85,48.87,53433.0,32.4296,32.4363,32.4031,32.4164,53433.0
2017-08-08 10:35:00,48.87,48.88,48.85,48.88,73072.0,32.4164,32.423,32.4031,32.423,73072.0
2017-08-08 10:40:00,48.87,48.89,48.86,48.87,97168.0,32.4164,32.4296,32.4097,32.4164,97168.0
2017-08-08 10:45:00,48.88,48.9,48.86,48.9,120697.0,32.423,32.4363,32.4097,32.4363,120697.0
2017-08-08 10:50:00,48.9,48.91,48.88,48.88,64908.0,32.4363,32.4429,32.423,32.423,64908.0
2017-08-08 10:55:00,48.88,48.92,48.88,48.91,47910.0,32.423,32.4495,32.423,32.4429,47910.0
2017-08-08 11:00:00,48.91,48.95,48.9,48.91,51230.0,32.4429,32.4694,32.4363,32.4429,51230.0
2017-08-08 11:05:00,48.91,48.92,48.86,48.9,52719.0,32.4429,32.4495,32.4097,32.4363,52719.0
2017-08-08 11:10:00,48.9,48.91,48.87,48.89,57067.0,32.4363,32.4429,32.4164,32.4296,57067.0
2017-08-08 11:15:00,48.89,48.9,48.87,48.89,28981.0,32.4296,32.4363,32.4164,32.4296,28981.0
2017-08-08 11:20:00,48.89,48.91,48.87,48.88,95120.0,32.4296,32.4429,32.4164,32.423,95120.0
2017-08-08 11:25:00,48.87,48.9,48.86,48.89,58865.0,32.4164,32.4363,32.4097,32.4296,58865.0
2017-08-08 11:30:00,48.88,48.89,48.83,48.86,138551.0,32.423,32.4296,32.3898,32.4097,138551.0
2017-08-08 11:35:00,48.86,48.87,48.82,48.82,69539.0,32.4097,32.4164,32.3832,32.3832,69539.0
2017-08-08 11:40:00,48.83,48.85,48.82,48.84,43051.0,32.3898,32.4031,32.3832,32.3965,43051.0
2017-08-08 11:45:00,48.83,48.84,48.82,48.83,37768.0,32.3898,32.3965,32.3832,32.3898,37768.0
2017-08-08 11:50:00,48.82,48.83,48.8,48.81,59957.0,32.3832,32.3898,32.3699,32.3766,59957.0
2017-08-08 11:55:00,48.8,48.81,48.79,48.8,70104.0,32.3699,32.3766,32.3633,32.3699,70104.0
2017-08-08 12:00:00,48.8,48.86,48.76,48.76,272635.0,32.3699,32.4097,32.3434,32.3434,272635.0
2017-08-08 12:05:00,48.77,48.77,48.71,48.77,161041.0,32.35,32.35,32.3102,32.35,161041.0
2017-08-08 12:10:00,48.76,48.8,48.76,48.78,249085.0,32.3434,32.3699,32.3434,32.3567,249085.0
2017-08-08 12:15:00,48.78,48.79,48.76,48.77,28445.0,32.3567,32.3633,32.3434,32.35,28445.0
2017-08-08 12:20:00,48.78,48.79,48.71,48.73,151836.0,32.3567,32.3633,32.3102,32.3235,151836.0
2017-08-08 12:25:00,48.73,48.77,48.73,48.75,62092.0,32.3235,32.35,32.3235,32.3368,62092.0
2017-08-08 12:30:00,48.75,48.8,48.75,48.78,53334.0,32.3368,32.3699,32.3368,32.3567,53334.0
2017-08-08 12:35:00,48.78,48.81,48.76,48.76,60267.0,32.3567,32.3766,32.3434,32.3434,60267.0
2017-08-08 12:40:00,48.77,48.79,48.76,48.78,52547.0,32.35,32.3633,32.3434,32.3567,52547.0
2017-08-08 12:45:00,48.77,48.8,48.75,48.75,39416.0,32.35,32.3699,32.3368,32.3368,39416.0
2017-08-08 12:50:00,48.76,48.77,48.74,48.75,113579.0,32.3434,32.35,32.3301,32.3368,113579.0
2017-08-08 12:55:00,48.75,48.76,48.74,48.75,67044.0,32.3368,32.3434,32.3301,32.3368,67044.0
2017-08-08 13:00:00,48.75,48.76,48.74,48.75,65729.0,32.3368,32.3434,32.3301,32.3368,65729.0
2017-08-08 13:05:00,48.74,48.76,48.74,48.75,44711.0,32.3301,32.3434,32.3301,32.3368,44711.0
2017-08-08 13:10:00,48.74,48.75,48.73,48.75,37756.0,32.3301,32.3368,32.3235,32.3368,37756.0
2017-08-08 13:15:00,48.75,48.75,48.72,48.72,87102.0,32.3368,32.3368,32.3169,32.3169,87102.0
2017-08-08 13:20:00,48.73,48.73,48.67,48.68,83795.0,32.3235,32.3235,32.2837,32.2903,83795.0
2017-08-08 13:25:00,48.68,48.68,48.64,48.64,70087.0,32.2903,32.2903,32.2638,32.2638,70087.0
2017-08-08 13:30:00,48.65,48.67,48.64,48.66,69087.0,32.2704,32.2837,32.2638,32.2771,69087.0
2017-08-08 13:35:00,48.66,48.67,48.52,48.53,223527.0,32.2771,32.2837,32.1842,32.1908,223527.0
2017-08-08 13:40:00,48.52,48.54,48.47,48.52,145486.0,32.1842,32.1975,32.151,32.1842,145486.0
2017-08-08 13:45:00,48.52,48.59,48.51,48.59,117235.0,32.1842,32.2306,32.1776,32.2306,117235.0
2017-08-08 13:50:00,48.59,48.64,48.58,48.6,105582.0,32.2306,32.2638,32.224,32.2373,105582.0
2017-08-08 13:55:00,48.6,48.61,48.52,48.56,94460.0,32.2373,32.2439,32.1842,32.2107,94460.0
2017-08-08 14:00:00,48.57,48.58,48.54,48.57,68607.0,32.2174,32.224,32.1975,32.2174,68607.0
2017-08-08 14:05:00,48.56,48.58,48.51,48.52,99689.0,32.2107,32.224,32.1776,32.1842,99689.0
2017-08-08 14:10:00,48.52,48.54,48.51,48.52,52059.0,32.1842,32.1975,32.1776,32.1842,52059.0
2017-08-08 14:15:00,48.51,48.55,48.48,48.5,89314.0,32.1776,32.2041,32.1577,32.1709,89314.0
2017-08-08 14:20:00,48.5,48.55,48.49,48.54,60466.0,32.1709,32.2041,32.1643,32.1975,60466.0
2017-08-08 14:25:00,48.53,48.55,48.47,48.47,69276.0,32.1908,32.2041,32.151,32.151,69276.0
2017-08-08 14:30:00,48.47,48.48,48.43,48.48,104061.0,32.151,32.1577,32.1245,32.1577,104061.0
2017-08-08 14:35:00,48.48,48.48,48.45,48.45,48422.0,32.1577,32.1577,32.1378,32.1378,48422.0
2017-08-08 14:40:00,48.45,48.48,48.45,48.46,117122.0,32.1378,32.1577,32.1378,32.1444,117122.0
2017-08-08 14:45:00,48.45,48.5,48.45,48.5,74467.0,32.1378,32.1709,32.1378,32.1709,74467.0
2017-08-08 14:50:00,48.5,48.55,48.49,48.54,107337.0,32.1709,32.2041,32.1643,32.1975,107337.0
2017-08-08 14:55:00,48.55,48.55,48.53,48.55,148422.0,32.2041,32.2041,32.1908,32.2041,148422.0
2017-08-08 15:00:00,48.55,48.56,48.53,48.54,139345.0,32.2041,32.2107,32.1908,32.1975,139345.0
2017-08-08 15:05:00,48.53,48.56,48.51,48.51,128476.0,32.1908,32.2107,32.1776,32.1776,128476.0
2017-08-08 15:10:00,48.52,48.57,48.52,48.56,100549.0,32.1842,32.2174,32.1842,32.2107,100549.0
2017-08-08 15:15:00,48.56,48.59,48.55,48.59,212282.0,32.2107,32.2306,32.2041,32.2306,212282.0
2017-08-08 15:20:00,48.58,48.59,48.53,48.54,237913.0,32.224,32.2306,32.1908,32.1975,237913.0
2017-08-08 15:25:00,48.53,48.55,48.52,48.54,460505.0,32.1908,32.2041,32.1842,32.1975,460505.0
2017-08-08 15:30:00,48.54,48.54,48.48,48.52,358338.0,32.1975,32.1975,32.1577,32.1842,358338.0
2017-08-08 15:35:00,48.52,48.54,48.48,48.5,320939.0,32.1842,32.1975,32.1577,32.1709,320939.0
2017-08-08 15:40:00,48.5,48.55,48.49,48.53,219189.0,32.1709,32.2041,32.1643,32.1908,219189.0
2017-08-08 15:45:00,48.54,48.56,48.53,48.54,212641.0,32.1975,32.2107,32.1908,32.1975,212641.0
2017-08-08 15:50:00,48.54,48.55,48.5,48.55,367552.0,32.1975,32.2041,32.1709,32.2041,367552.0
2017-08-08 15:55:00,48.55,48.62,48.54,48.6,714281.0,32.2041,32.2505,32.1975,32.2373,714281.0
2017-08-09 09:30:00,48.52,48.61,48.35,48.37,1835429.0,32.1842,32.2439,32.0714,32.0847,1835429.0
2017-08-09 09:35:00,48.39,48.51,48.38,48.45,212515.0,32.098,32.1776,32.0913,32.1378,212515.0
2017-08-09 09:40:00,48.45,48.55,48.43,48.52,1227803.0,32.1378,32.2041,32.1245,32.1842,1227803.0
2017-08-09 09:45:00,48.52,48.55,48.41,48.44,260852.0,32.1842,32.2041,32.1112,32.1311,260852.0
2017-08-09 09:50:00,48.45,48.55,48.42,48.53,406883.0,32.1378,32.2041,32.1179,32.1908,406883.0
2017-08-09 09:55:00,48.52,48.64,48.49,48.59,274428.0,32.1842,32.2638,32.1643,32.2306,274428.0
2017-08-09 10:00:00,48.59,48.59,48.45,48.48,146427.0,32.2306,32.2306,32.1378,32.1577,146427.0
2017-08-09 10:05:00,48.47,48.48,48.41,48.46,117550.0,32.151,32.1577,32.1112,32.1444,117550.0
2017-08-09 10:10:00,48.46,48.49,48.4,48.43,144089.0,32.1444,32.1643,32.1046,32.1245,144089.0
2017-08-09 10:15:00,48.42,48.5,48.41,48.49,114549.0,32.1179,32.1709,32.1112,32.1643,114549.0
2017-08-09 10:20:00,48.48,48.5,48.44,48.46,93363.0,32.1577,32.1709,32.1311,32.1444,93363.0
2017-08-09 10:25:00,48.45,48.48,48.38,48.43,237260.0,32.1378,32.1577,32.0913,32.1245,237260.0
2017-08-09 10:30:00,48.44,48.47,48.39,48.46,112033.0,32.1311,32.151,32.098,32.1444,112033.0
2017-08-09 10:35:00,48.47,48.48,48.39,48.43,164986.0,32.151,32.1577,32.098,32.1245,164986.0
2017-08-09 10:40:00,48.42,48.46,48.39,48.43,108314.0,32.1179,32.1444,32.098,32.1245,108314.0
2017-08-09 10:45:00,48.43,48.46,48.37,48.39,158558.0,32.1245,32.1444,32.0847,32.098,158558.0
2017-08-09 10:50:00,48.39,48.44,48.37,48.44,96053.0,32.098,32.1311,32.0847,32.1311,96053.0
2017-08-09 10:55:00,48.44,48.44,48.38,48.43,197667.0,32.1311,32.1311,32.0913,32.1245,197667.0
2017-08-09 11:00:00,48.43,48.44,48.37,48.37,109337.0,32.1245,32.1311,32.0847,32.0847,109337.0
2017-08-09 11:05:00,48.38,48.41,48.36,48.36,74073.0,32.0913,32.1112,32.0781,32.0781,74073.0
2017-08-09 11:10:00,48.37,48.41,48.34,48.35,87591.0,32.0847,32.1112,32.0648,32.0714,87591.0
2017-08-09 11:15:00,48.34,48.39,48.32,48.36,102308.0,32.0648,32.098,32.0515,32.0781,102308.0
2017-08-09 11:20:00,48.36,48.39,48.35,48.35,107196.0,32.0781,32.098,32.0714,32.0714,107196.0
2017-08-09 11:25:00,48.35,48.38,48.33,48.38,98061.0,32.0714,32.0913,32.0582,32.0913,98061.0
2017-08-09 11:30:00,48.38,48.39,48.36,48.37,136649.0,32.0913,32.098,32.0781,32.0847,136649.0
2017-08-09 11:35:00,48.38,48.4,48.37,48.38,84350.0,32.0913,32.1046,32.0847,32.0913,84350.0
2017-08-09 11:40:00,48.39,48.45,48.38,48.43,116437.0,32.098,32.1378,32.0913,32.1245,116437.0
2017-08-09 11:45:00,48.43,48.43,48.4,48.42,75892.0,32.1245,32.1245,32.1046,32.1179,75892.0
2017-08-09 11:50:00,48.41,48.44,48.39,48.41,204048.0,32.1112,32.1311,32.098,32.1112,204048.0
2017-08-09 11:55:00,48.41,48.44,48.38,48.44,72971.0,32.1112,32.1311,32.0913,32.1311,72971.0
2017-08-09 12:00:00,48.44,48.45,48.4,48.4,110288.0,32.1311,32.1378,32.1046,32.1046,110288.0
2017-08-09 12:05:00,48.4,48.42,48.38,48.38,49055.0,32.1046,32.1179,32.0913,32.0913,49055.0
2017-08-09 12:10:00,48.38,48.4,48.35,48.39,277438.0,32.0913,32.1046,32.0714,32.098,277438.0
2017-08-09 12:15:00,48.39,48.4,48.36,48.38,114203.0,32.098,32.1046,32.0781,32.0913,114203.0
2017-08-09 12:20:00,48.38,48.39,48.35,48.38,84769.0,32.0913,32.098,32.0714,32.0913,84769.0
2017-08-09 12:25:00,48.38,48.39,48.35,48.36,41884.0,32.0913,32.098,32.0714,32.0781,41884.0
2017-08-09 12:30:00,48.36,48.39,48.35,48.36,55538.0,32.0781,32.098,32.0714,32.0781,55538.0
2017-08-09 12:35:00,48.36,48.37,48.33,48.34,71329.0,32.0781,32.0847,32.0582,32.0648,71329.0
2017-08-09 12:40:00,48.34,48.35,48.32,48.35,54824.0,32.0648,32.0714,32.0515,32.0714,54824.0
2017-08-09 12:45:00,48.34,48.36,48.33,48.34,39451.0,32.0648,32.0781,32.0582,32.0648,39451.0
2017-08-09 12:50:00,48.33,48.36,48.32,48.33,57620.0,32.0582,32.0781,32.0515,32.0582,57620.0
2017-08-09 12:55:00,48.33,48.37,48.32,48.36,104259.0,32.0582,32.0847,32.0515,32.0781,104259.0
2017-08-09 13:00:00,48.35,48.38,48.34,48.35,113889.0,32.0714,32.0913,32.0648,32.0714,113889.0
2017-08-09 13:05:00,48.35,48.36,48.31,48.32,90605.0,32.0714,32.0781,32.0449,32.0515,90605.0
2017-08-09 13:10:00,48.33,48.33,48.29,48.29,74491.0,32.0582,32.0582,32.0316,32.0316,74491.0
2017-08-09 13:15:00,48.29,48.3,48.26,48.3,77947.0,32.0316,32.0383,32.0117,32.0383,77947.0
2017-08-09 13:20:00,48.3,48.31,48.27,48.28,132252.0,32.0383,32.0449,32.0184,32.025,132252.0
2017-08-09 13:25:00,48.29,48.29,48.2,48.2,160701.0,32.0316,32.0316,31.9719,31.9719,160701.0
2017-08-09 13:30:00,48.21,48.24,48.19,48.24,106636.0,31.9786,31.9985,31.9653,31.9985,106636.0
2017-08-09 13:35:00,48.24,48.25,48.22,48.22,78136.0,31.9985,32.0051,31.9852,31.9852,78136.0
2017-08-09 13:40:00,48.22,48.25,48.22,48.23,76501.0,31.9852,32.0051,31.9852,31.9918,76501.0
2017-08-09 13:45:00,48.23,48.23,48.18,48.19,72872.0,31.9918,31.9918,31.9587,31.9653,72872.0
2017-08-09 13:50:00,48.19,48.2,48.18,48.19,95605.0,31.9653,31.9719,31.9587,31.9653,95605.0
2017-08-09 13:55:00,48.19,48.2,48.18,48.19,76693.0,31.9653,31.9719,31.9587,31.9653,76693.0
2017-08-09 14:00:00,48.19,48.22,48.15,48.15,122558.0,31.9653,31.9852,31.9388,31.9388,122558.0
2017-08-09 14:05:00,48.16,48.17,48.08,48.11,236266.0,31.9454,31.952,31.8923,31.9122,236266.0
2017-08-09 14:10:00,48.11,48.21,48.1,48.2,102368.0,31.9122,31.9786,31.9056,31.9719,102368.0
2017-08-09 14:15:00,48.2,48.22,48.17,48.2,242319.0,31.9719,31.9852,31.952,31.9719,242319.0
2017-08-09 14:20:00,48.2,48.26,48.19,48.2,112450.0,31.9719,32.0117,31.9653,31.9719,112450.0
2017-08-09 14:25:00,48.2,48.26,48.18,48.23,155228.0,31.9719,32.0117,31.9587,31.9918,155228.0
2017-08-09 14:30:00,48.24,48.25,48.19,48.2,201128.0,31.9985,32.0051,31.9653,31.9719,201128.0
2017-08-09 14:35:00,48.2,48.24,48.19,48.23,61312.0,31.9719,31.9985,31.9653,31.9918,61312.0
2017-08-09 14:40:00,48.24,48.24,48.19,48.2,105655.0,31.9985,31.9985,31.9653,31.9719,105655.0
2017-08-09 14:45:00,48.2,48.23,48.19,48.22,112871.0,31.9719,31.9918,31.9653,31.9852,112871.0
2017-08-09 14:50:00,48.22,48.23,48.17,48.2,113636.0,31.9852,31.9918,31.952,31.9719,113636.0
2017-08-09 14:55:00,48.21,48.22,48.19,48.19,99195.0,31.9786,31.9852,31.9653,31.9653,99195.0
2017-08-09 15:00:00,48.19,48.24,48.19,48.22,92887.0,31.9653,31.9985,31.9653,31.9852,92887.0
2017-08-09 15:05:00,48.22,48.26,48.2,48.21,122712.0,31.9852,32.0117,31.9719,31.9786,122712.0
2017-08-09 15:10:00,48.21,48.26,48.2,48.22,122177.0,31.9786,32.0117,31.9719,31.9852,122177.0
2017-08-09 15:15:00,48.22,48.26,48.21,48.25,163755.0,31.9852,32.0117,31.9786,32.0051,163755.0
2017-08-09 15:20:00,48.24,48.26,48.23,48.23,221665.0,31.9985,32.0117,31.9918,31.9918,221665.0
2017-08-09 15:25:00,48.24,48.25,48.21,48.24,144279.0,31.9985,32.0051,31.9786,31.9985,144279.0
2017-08-09 15:30:00,48.25,48.25,48.21,48.21,120063.0,32.0051,32.0051,31.9786,31.9786,120063.0
2017-08-09 15:35:00,48.22,48.25,48.21,48.23,150518.0,31.9852,32.0051,31.9786,31.9918,150518.0
2017-08-09 15:40:00,48.24,48.25,48.21,48.22,248186.0,31.9985,32.0051,31.9786,31.9852,248186.0
2017-08-09 15:45:00,48.22,48.26,48.2,48.23,364987.0,31.9852,32.0117,31.9719,31.9918,364987.0
2017-08-09 15:50:00,48.24,48.25,48.23,48.23,755093.0,31.9985,32.0051,31.9918,31.9918,755093.0
2017-08-09 15:55:00,48.24,48.26,48.2,48.22,2204141.0,31.9985,32.0117,31.9719,31.9852,2204141.0
2017-08-10 09:30:00,48.18,48.18,47.97,48.0,434183.0,31.9587,31.9587,31.8194,31.8393,434183.0
2017-08-10 09:35:00,48.0,48.04,47.98,48.02,175284.0,31.8393,31.8658,31.826,31.8525,175284.0
2017-08-10 09:40:00,48.02,48.05,47.94,48.01,212046.0,31.8525,31.8724,31.7995,31.8459,212046.0
2017-08-10 09:45:00,48.01,48.02,47.85,47.91,322508.0,31.8459,31.8525,31.7398,31.7796,322508.0
2017-08-10 09:50:00,47.91,48.02,47.9,48.01,588076.0,31.7796,31.8525,31.7729,31.8459,588076.0
2017-08-10 09:55:00,48.02,48.02,47.96,47.99,249616.0,31.8525,31.8525,31.8127,31.8326,249616.0
2017-08-10 10:00:00,47.98,48.01,47.92,47.98,218049.0,31.826,31.8459,31.7862,31.826,218049.0
2017-08-10 10:05:00,47.97,48.0,47.95,48.0,226452.0,31.8194,31.8393,31.8061,31.8393,226452.0
2017-08-10 10:10:00,47.99,48.14,47.99,48.11,162755.0,31.8326,31.9321,31.8326,31.9122,162755.0
2017-08-10 10:15:00,48.11,48.2,48.09,48.19,242501.0,31.9122,31.9719,31.899,31.9653,242501.0
2017-08-10 10:20:00,48.19,48.2,48.13,48.15,127522.0,31.9653,31.9719,31.9255,31.9388,127522.0
2017-08-10 10:25:00,48.15,48.17,48.1,48.15,68673.0,31.9388,31.952,31.9056,31.9388,68673.0
2017-08-10 10:30:00,48.16,48.17,48.11,48.12,186129.0,31.9454,31.952,31.9122,31.9189,186129.0
2017-08-10 10:35:00,48.12,48.13,48.04,48.05,139553.0,31.9189,31.9255,31.8658,31.8724,139553.0
2017-08-10 10:40:00,48.06,48.12,48.06,48.11,106142.0,31.8791,31.9189,31.8791,31.9122,106142.0
2017-08-10 10:45:00,48.11,48.13,48.03,48.04,107393.0,31.9122,31.9255,31.8592,31.8658,107393.0
2017-08-10 10:50:00,48.04,48.13,48.03,48.11,155021.0,31.8658,31.9255,31.8592,31.9122,155021.0
2017-08-10 10:55:00,48.11,48.12,48.06,48.08,162261.0,31.9122,31.9189,31.8791,31.8923,162261.0
2017-08-10 11:00:00,48.07,48.08,48.05,48.06,100791.0,31.8857,31.8923,31.8724,31.8791,100791.0
2017-08-10 11:05:00,48.07,48.08,48.04,48.08,59827.0,31.8857,31.8923,31.8658,31.8923,59827.0
2017-08-10 11:10:00,48.08,48.13,48.07,48.12,52928.0,31.8923,31.9255,31.8857,31.9189,52928.0
2017-08-10 11:15:00,48.13,48.13,48.07,48.13,355789.0,31.9255,31.9255,31.8857,31.9255,355789.0
2017-08-10 11:20:00,48.12,48.15,48.1,48.1,86285.0,31.9189,31.9388,31.9056,31.9056,86285.0
2017-08-10 11:25:00,48.1,48.13,48.09,48.12,103181.0,31.9056,31.9255,31.899,31.9189,103181.0
2017-08-10 11:30:00,48.12,48.13,48.11,48.13,82137.0,31.9189,31.9255,31.9122,31.9255,82137.0
2017-08-10 11:35:00,48.13,48.13,48.06,48.08,114786.0,31.9255,31.9255,31.8791,31.8923,114786.0
2017-08-10 11:40:00,48.07,48.09,48.01,48.02,83187.0,31.8857,31.899,31.8459,31.8525,83187.0
2017-08-10 11:45:00,48.02,48.02,47.95,47.98,222788.0,31.8525,31.8525,31.8061,31.826,222788.0
2017-08-10 11:50:00,47.98,48.04,47.98,48.03,147547.0,31.826,31.8658,31.826,31.8592,147547.0
2017-08-10 11:55:00,48.02,48.06,48.02,48.04,89981.0,31.8525,31.8791,31.8525,31.8658,89981.0
2017-08-10 12:00:00,48.03,48.08,48.03,48.07,68981.0,31.8592,31.8923,31.8592,31.8857,68981.0
2017-08-10 12:05:00,48.07,48.18,48.06,48.17,91174.0,31.8857,31.9587,31.8791,31.952,91174.0
2017-08-10 12:10:00,48.18,48.2,48.11,48.11,60483.0,31.9587,31.9719,31.9122,31.9122,60483.0
2017-08-10 12:15:00,48.12,48.12,48.05,48.08,78526.0,31.9189,31.9189,31.8724,31.8923,78526.0
2017-08-10 12:20:00,48.09,48.13,48.07,48.13,56325.0,31.899,31.9255,31.8857,31.9255,56325.0
2017-08-10 12:25:00,48.13,48.14,48.07,48.08,62866.0,31.9255,31.9321,31.8857,31.8923,62866.0
2017-08-10 12:30:00,48.07,48.1,48.05,48.05,87463.0,31.8857,31.9056,31.8724,31.8724,87463.0
2017-08-10 12:35:00,48.06,48.09,48.04,48.06,123267.0,31.8791,31.899,31.8658,31.8791,123267.0
2017-08-10 12:40:00,48.05,48.13,48.05,48.11,88278.0,31.8724,31.9255,31.8724,31.9122,88278.0
2017-08-10 12:45:00,48.12,48.14,48.08,48.08,62947.0,31.9189,31.9321,31.8923,31.8923,62947.0
2017-08-10 12:50:00,48.09,48.1,48.07,48.1,77846.0,31.899,31.9056,31.8857,31.9056,77846.0
2017-08-10 12:55:00,48.1,48.11,48.07,48.1,81340.0,31.9056,31.9122,31.8857,31.9056,81340.0
2017-08-10 13:00:00,48.09,48.13,48.08,48.13,67756.0,31.899,31.9255,31.8923,31.9255,67756.0
2017-08-10 13:05:00,48.13,48.15,48.1,48.1,41388.0,31.9255,31.9388,31.9056,31.9056,41388.0
2017-08-10 13:10:00,48.1,48.13,48.1,48.13,62126.0,31.9056,31.9255,31.9056,31.9255,62126.0
2017-08-10 13:15:00,48.13,48.16,48.12,48.14,73257.0,31.9255,31.9454,31.9189,31.9321,73257.0
2017-08-10 13:20:00,48.13,48.18,48.13,48.18,162031.0,31.9255,31.9587,31.9255,31.9587,162031.0
2017-08-10 13:25:00,48.18,48.18,48.15,48.16,146951.0,31.9587,31.9587,31.9388,31.9454,146951.0
2017-08-10 13:30:00,48.16,48.16,48.13,48.14,106544.0,31.9454,31.9454,31.9255,31.9321,106544.0
2017-08-10 13:35:00,48.14,48.15,48.13,48.15,27639.0,31.9321,31.9388,31.9255,31.9388,27639.0
2017-08-10 13:40:00,48.15,48.15,48.09,48.09,50728.0,31.9388,31.9388,31.899,31.899,50728.0
2017-08-10 13:45:00,48.1,48.1,48.08,48.1,62146.0,31.9056,31.9056,31.8923,31.9056,62146.0
2017-08-10 13:50:00,48.09,48.12,48.09,48.12,97641.0,31.899,31.9189,31.899,31.9189,97641.0
2017-08-10 13:55:00,48.12,48.17,48.1,48.16,32779.0,31.9189,31.952,31.9056,31.9454,32779.0
2017-08-10 14:00:00,48.16,48.17,48.1,48.12,91940.0,31.9454,31.952,31.9056,31.9189,91940.0
2017-08-10 14:05:00,48.12,48.15,48.11,48.12,131638.0,31.9189,31.9388,31.9122,31.9189,131638.0
2017-08-10 14:10:00,48.12,48.16,48.11,48.16,80848.0,31.9189,31.9454,31.9122,31.9454,80848.0
2017-08-10 14:15:00,48.16,48.16,48.11,48.15,97732.0,31.9454,31.9454,31.9122,31.9388,97732.0
2017-08-10 14:20:00,48.15,48.19,48.15,48.17,54201.0,31.9388,31.9653,31.9388,31.952,54201.0
2017-08-10 14:25:00,48.18,48.18,48.15,48.17,76644.0,31.9587,31.9587,31.9388,31.952,76644.0
2017-08-10 14:30:00,48.17,48.21,48.16,48.2,177430.0,31.952,31.9786,31.9454,31.9719,177430.0
2017-08-10 14:35:00,48.2,48.2,48.13,48.13,556430.0,31.9719,31.9719,31.9255,31.9255,556430.0
2017-08-10 14:40:00,48.13,48.18,48.11,48.17,76825.0,31.9255,31.9587,31.9122,31.952,76825.0
2017-08-10 14:45:00,48.16,48.17,48.12,48.14,71115.0,31.9454,31.952,31.9189,31.9321,71115.0
2017-08-10 14:50:00,48.13,48.14,48.12,48.13,59435.0,31.9255,31.9321,31.9189,31.9255,59435.0
2017-08-10 14:55:00,48.12,48.14,48.11,48.14,73528.0,31.9189,31.9321,31.9122,31.9321,73528.0
2017-08-10 15:00:00,48.14,48.15,48.1,48.11,82491.0,31.9321,31.9388,31.9056,31.9122,82491.0
2017-08-10 15:05:00,48.1,48.16,48.1,48.16,85781.0,31.9056,31.9454,31.9056,31.9454,85781.0
2017-08-10 15:10:00,48.16,48.16,48.08,48.09,91686.0,31.9454,31.9454,31.8923,31.899,91686.0
2017-08-10 15:15:00,48.09,48.1,48.06,48.09,150999.0,31.899,31.9056,31.8791,31.899,150999.0
2017-08-10 15:20:00,48.09,48.09,48.06,48.08,115013.0,31.899,31.899,31.8791,31.8923,115013.0
2017-08-10 15:25:00,48.08,48.09,48.06,48.08,129086.0,31.8923,31.899,31.8791,31.8923,129086.0
2017-08-10 15:30:00,48.08,48.1,48.04,48.05,181234.0,31.8923,31.9056,31.8658,31.8724,181234.0
2017-08-10 15:35:00,48.05,48.08,48.03,48.05,137800.0,31.8724,31.8923,31.8592,31.8724,137800.0
2017-08-10 15:40:00,48.06,48.08,48.03,48.03,177527.0,31.8791,31.8923,31.8592,31.8592,177527.0
2017-08-10 15:45:00,48.03,48.04,47.97,48.0,257022.0,31.8592,31.8658,31.8194,31.8393,257022.0
2017-08-10 15:50:00,48.0,48.04,47.99,48.03,205649.0,31.8393,31.8658,31.8326,31.8592,205649.0
2017-08-10 15:55:00,48.03,48.07,48.02,48.04,615572.0,31.8592,31.8857,31.8525,31.8658,615572.0
2017-08-11 09:30:00,48.2,48.23,47.84,47.88,465018.0,31.9719,31.9918,31.7331,31.7597,465018.0
2017-08-11 09:35:00,47.88,47.94,47.82,47.86,171194.0,31.7597,31.7995,31.7199,31.7464,171194.0
2017-08-11 09:40:00,47.85,47.9,47.83,47.86,177845.0,31.7398,31.7729,31.7265,31.7464,177845.0
2017-08-11 09:45:00,47.86,47.86,47.71,47.73,290137.0,31.7464,31.7464,31.6469,31.6602,290137.0
2017-08-11 09:50:00,47.73,47.84,47.72,47.8,227278.0,31.6602,31.7331,31.6535,31.7066,227278.0
2017-08-11 09:55:00,47.8,47.86,47.79,47.84,161309.0,31.7066,31.7464,31.7,31.7331,161309.0
2017-08-11 10:00:00,47.84,47.85,47.76,47.81,132966.0,31.7331,31.7398,31.6801,31.7132,132966.0
2017-08-11 10:05:00,47.81,47.87,47.81,47.81,222292.0,31.7132,31.753,31.7132,31.7132,222292.0
2017-08-11 10:10:00,47.82,47.89,47.82,47.87,153435.0,31.7199,31.7663,31.7199,31.753,153435.0
2017-08-11 10:15:00,47.87,47.87,47.78,47.8,104813.0,31.753,31.753,31.6933,31.7066,104813.0
2017-08-11 10:20:00,47.8,47.82,47.78,47.81,76604.0,31.7066,31.7199,31.6933,31.7132,76604.0
2017-08-11 10:25:00,47.82,47.84,47.78,47.79,87392.0,31.7199,31.7331,31.6933,31.7,87392.0
2017-08-11 10:30:00,47.78,47.79,47.7,47.73,118969.0,31.6933,31.7,31.6403,31.6602,118969.0
2017-08-11 10:35:00,47.73,47.81,47.72,47.8,89311.0,31.6602,31.7132,31.6535,31.7066,89311.0
2017-08-11 10:40:00,47.8,47.89,47.79,47.84,70397.0,31.7066,31.7663,31.7,31.7331,70397.0
2017-08-11 10:45:00,47.84,47.92,47.84,47.92,72053.0,31.7331,31.7862,31.7331,31.7862,72053.0
2017-08-11 10:50:00,47.92,47.98,47.91,47.98,54616.0,31.7862,31.826,31.7796,31.826,54616.0
2017-08-11 10:55:00,47.98,47.98,47.95,47.95,71638.0,31.826,31.826,31.8061,31.8061,71638.0
2017-08-11 11:00:00,47.96,47.97,47.93,47.95,90312.0,31.8127,31.8194,31.7928,31.8061,90312.0
2017-08-11 11:05:00,47.94,47.96,47.93,47.94,71632.0,31.7995,31.8127,31.7928,31.7995,71632.0
2017-08-11 11:10:00,47.94,47.96,47.93,47.94,79287.0,31.7995,31.8127,31.7928,31.7995,79287.0
2017-08-11 11:15:00,47.94,47.95,47.86,47.87,121448.0,31.7995,31.8061,31.7464,31.753,121448.0
2017-08-11 11:20:00,47.86,47.89,47.83,47.84,508695.0,31.7464,31.7663,31.7265,31.7331,508695.0
2017-08-11 11:25:00,47.84,47.88,47.83,47.88,117115.0,31.7331,31.7597,31.7265,31.7597,117115.0
2017-08-11 11:30:00,47.88,47.89,47.82,47.87,104035.0,31.7597,31.7663,31.7199,31.753,104035.0
2017-08-11 11:35:00,47.88,47.93,47.86,47.88,62457.0,31.7597,31.7928,31.7464,31.7597,62457.0
2017-08-11 11:40:00,47.88,47.89,47.87,47.89,64783.0,31.7597,31.7663,31.753,31.7663,64783.0
2017-08-11 11:45:00,47.89,47.94,47.88,47.93,76105.0,31.7663,31.7995,31.7597,31.7928,76105.0
2017-08-11 11:50:00,47.92,47.93,47.89,47.9,51027.0,31.7862,31.7928,31.7663,31.7729,51027.0
2017-08-11 11:55:00,47.89,47.9,47.84,47.84,53070.0,31.7663,31.7729,31.7331,31.7331,53070.0
2017-08-11 12:00:00,47.84,47.9,47.83,47.89,72753.0,31.7331,31.7729,31.7265,31.7663,72753.0
2017-08-11 12:05:00,47.9,47.9,47.86,47.87,48625.0,31.7729,31.7729,31.7464,31.753,48625.0
2017-08-11 12:10:00,47.87,47.88,47.85,47.86,42711.0,31.753,31.7597,31.7398,31.7464,42711.0
2017-08-11 12:15:00,47.86,47.86,47.83,47.83,42894.0,31.7464,31.7464,31.7265,31.7265,42894.0
2017-08-11 12:20:00,47.84,47.89,47.83,47.88,190695.0,31.7331,31.7663,31.7265,31.7597,190695.0
2017-08-11 12:25:00,47.87,47.94,47.87,47.9,206374.0,31.753,31.7995,31.753,31.7729,206374.0
2017-08-11 12:30:00,47.91,47.92,47.87,47.89,96663.0,31.7796,31.7862,31.753,31.7663,96663.0
2017-08-11 12:35:00,47.89,47.92,47.88,47.91,17642.0,31.7663,31.7862,31.7597,31.7796,17642.0
2017-08-11 12:40:00,47.92,47.94,47.88,47.9,66188.0,31.7862,31.7995,31.7597,31.7729,66188.0
2017-08-11 12:45:00,47.9,47.91,47.87,47.9,57296.0,31.7729,31.7796,31.753,31.7729,57296.0
2017-08-11 12:50:00,47.9,47.94,47.89,47.93,504645.0,31.7729,31.7995,31.7663,31.7928,504645.0
2017-08-11 12:55:00,47.93,47.97,47.93,47.96,60704.0,31.7928,31.8194,31.7928,31.8127,60704.0
2017-08-11 13:00:00,47.96,48.03,47.94,48.0,186442.0,31.8127,31.8592,31.7995,31.8393,186442.0
2017-08-11 13:05:00,48.0,48.06,47.99,48.04,50020.0,31.8393,31.8791,31.8326,31.8658,50020.0
2017-08-11 13:10:00,48.04,48.07,48.01,48.06,56897.0,31.8658,31.8857,31.8459,31.8791,56897.0
2017-08-11 13:15:00,48.06,48.15,48.05,48.14,82028.0,31.8791,31.9388,31.8724,31.9321,82028.0
2017-08-11 13:20:00,48.15,48.16,48.1,48.11,42092.0,31.9388,31.9454,31.9056,31.9122,42092.0
2017-08-11 13:25:00,48.1,48.16,48.1,48.16,63700.0,31.9056,31.9454,31.9056,31.9454,63700.0
2017-08-11 13:30:00,48.16,48.17,48.1,48.12,66156.0,31.9454,31.952,31.9056,31.9189,66156.0
2017-08-11 13:35:00,48.12,48.13,48.09,48.1,73046.0,31.9189,31.9255,31.899,31.9056,73046.0
2017-08-11 13:40:00,48.09,48.1,48.07,48.09,40528.0,31.899,31.9056,31.8857,31.899,40528.0
2017-08-11 13:45:00,48.09,48.11,48.07,48.07,45052.0,31.899,31.9122,31.8857,31.8857,45052.0
2017-08-11 13:50:00,48.08,48.11,48.07,48.09,88122.0,31.8923,31.9122,31.8857,31.899,88122.0
2017-08-11 13:55:00,48.08,48.15,48.08,48.15,28751.0,31.8923,31.9388,31.8923,31.9388,28751.0
2017-08-11 14:00:00,48.15,48.15,48.08,48.09,71548.0,31.9388,31.9388,31.8923,31.899,71548.0
2017-08-11 14:05:00,48.09,48.11,48.08,48.1,23095.0,31.899,31.9122,31.8923,31.9056,23095.0
2017-08-11 14:10:00,48.1,48.13,48.09,48.11,50130.0,31.9056,31.9255,31.899,31.9122,50130.0
2017-08-11 14:15:00,48.11,48.13,48.09,48.09,41380.0,31.9122,31.9255,31.899,31.899,41380.0
2017-08-11 14:20:00,48.1,48.12,48.09,48.09,39107.0,31.9056,31.9189,31.899,31.899,39107.0
2017-08-11 14:25:00,48.09,48.18,48.09,48.16,159805.0,31.899,31.9587,31.899,31.9454,159805.0
2017-08-11 14:30:00,48.16,48.16,48.11,48.11,99405.0,31.9454,31.9454,31.9122,31.9122,99405.0
2017-08-11 14:35:00,48.11,48.11,48.04,48.07,77429.0,31.9122,31.9122,31.8658,31.8857,77429.0
2017-08-11 14:40:00,48.06,48.11,48.06,48.08,40999.0,31.8791,31.9122,31.8791,31.8923,40999.0
2017-08-11 14:45:00,48.08,48.1,48.05,48.05,62770.0,31.8923,31.9056,31.8724,31.8724,62770.0
2017-08-11 14:50:00,48.05,48.06,47.99,48.0,50432.0,31.8724,31.8791,31.8326,31.8393,50432.0
2017-08-11 14:55:00,47.99,48.04,47.97,48.01,84312.0,31.8326,31.8658,31.8194,31.8459,84312.0
2017-08-11 15:00:00,48.01,48.02,47.98,48.01,66622.0,31.8459,31.8525,31.826,31.8459,66622.0
2017-08-11 15:05:00,48.01,48.03,47.99,48.0,73486.0,31.8459,31.8592,31.8326,31.8393,73486.0
2017-08-11 15:10:00,47.99,48.03,47.99,48.02,92184.0,31.8326,31.8592,31.8326,31.8525,92184.0
2017-08-11 15:15:00,48.02,48.04,47.99,48.0,133045.0,31.8525,31.8658,31.8326,31.8393,133045.0
2017-08-11 15:20:00,48.0,48.04,48.0,48.03,65954.0,31.8393,31.8658,31.8393,31.8592,65954.0
2017-08-11 15:25:00,48.03,48.07,48.03,48.07,79327.0,31.8592,31.8857,31.8592,31.8857,79327.0
2017-08-11 15:30:00,48.07,48.08,48.0,48.03,129583.0,31.8857,31.8923,31.8393,31.8592,129583.0
2017-08-11 15:35:00,48.02,48.03,47.98,48.02,109189.0,31.8525,31.8592,31.826,31.8525,109189.0
2017-08-11 15:40:00,48.02,48.07,48.02,48.05,159786.0,31.8525,31.8857,31.8525,31.8724,159786.0
2017-08-11 15:45:00,48.05,48.15,48.04,48.15,196960.0,31.8724,31.9388,31.8658,31.9388,196960.0
2017-08-11 15:50:00,48.14,48.17,48.13,48.15,271812.0,31.9321,31.952,31.9255,31.9388,271812.0
2017-08-11 15:55:00,48.15,48.16,48.05,48.06,560804.0,31.9388,31.9454,31.8724,31.8791,560804.0
2017-08-14 09:30:00,48.17,48.39,48.15,48.3,449689.0,31.952,32.098,31.9388,32.0383,449689.0
2017-08-14 09:35:00,48.3,48.41,48.26,48.38,220658.0,32.0383,32.1112,32.0117,32.0913,220658.0
2017-08-14 09:40:00,48.38,48.46,48.37,48.4,214286.0,32.0913,32.1444,32.0847,32.1046,214286.0
2017-08-14 09:45:00,48.4,48.49,48.4,48.49,141119.0,32.1046,32.1643,32.1046,32.1643,141119.0
2017-08-14 09:50:00,48.48,48.5,48.43,48.44,109018.0,32.1577,32.1709,32.1245,32.1311,109018.0
2017-08-14 09:55:00,48.44,48.59,48.43,48.59,144864.0,32.1311,32.2306,32.1245,32.2306,144864.0
2017-08-14 10:00:00,48.59,48.61,48.49,48.51,159388.0,32.2306,32.2439,32.1643,32.1776,159388.0
2017-08-14 10:05:00,48.5,48.53,48.47,48.51,111504.0,32.1709,32.1908,32.151,32.1776,111504.0
2017-08-14 10:10:00,48.51,48.53,48.49,48.49,91061.0,32.1776,32.1908,32.1643,32.1643,91061.0
2017-08-14 10:15:00,48.49,48.5,48.45,48.47,108954.0,32.1643,32.1709,32.1378,32.151,108954.0
2017-08-14 10:20:00,48.47,48.5,48.46,48.49,54819.0,32.151,32.1709,32.1444,32.1643,54819.0
2017-08-14 10:25:00,48.48,48.5,48.46,48.47,59837.0,32.1577,32.1709,32.1444,32.151,59837.0
2017-08-14 10:30:00,48.48,48.51,48.46,48.51,70699.0,32.1577,32.1776,32.1444,32.1776,70699.0
2017-08-14 10:35:00,48.5,48.55,48.48,48.55,59805.0,32.1709,32.2041,32.1577,32.2041,59805.0
2017-08-14 10:40:00,48.54,48.59,48.54,48.59,75986.0,32.1975,32.2306,32.1975,32.2306,75986.0
2017-08-14 10:45:00,48.58,48.61,48.56,48.58,63818.0,32.224,32.2439,32.2107,32.224,63818.0
2017-08-14 10:50:00,48.57,48.65,48.57,48.63,73668.0,32.2174,32.2704,32.2174,32.2572,73668.0
2017-08-14 10:55:00,48.63,48.65,48.61,48.65,47463.0,32.2572,32.2704,32.2439,32.2704,47463.0
2017-08-14 11:00:00,48.65,48.65,48.6,48.61,63459.0,32.2704,32.2704,32.2373,32.2439,63459.0
2017-08-14 11:05:00,48.62,48.63,48.61,48.62,41480.0,32.2505,32.2572,32.2439,32.2505,41480.0
2017-08-14 11:10:00,48.62,48.66,48.62,48.65,84064.0,32.2505,32.2771,32.2505,32.2704,84064.0
2017-08-14 11:15:00,48.65,48.68,48.64,48.68,139418.0,32.2704,32.2903,32.2638,32.2903,139418.0
2017-08-14 11:20:00,48.68,48.69,48.67,48.69,104595.0,32.2903,32.297,32.2837,32.297,104595.0
2017-08-14 11:25:00,48.69,48.7,48.68,48.7,128793.0,32.297,32.3036,32.2903,32.3036,128793.0
2017-08-14 11:30:00,48.7,48.73,48.67,48.68,101971.0,32.3036,32.3235,32.2837,32.2903,101971.0
2017-08-14 11:35:00,48.68,48.69,48.65,48.66,136258.0,32.2903,32.297,32.2704,32.2771,136258.0
2017-08-14 11:40:00,48.66,48.7,48.65,48.69,64614.0,32.2771,32.3036,32.2704,32.297,64614.0
2017-08-14 11:45:00,48.69,48.73,48.68,48.69,112159.0,32.297,32.3235,32.2903,32.297,112159.0
2017-08-14 11:50:00,48.69,48.72,48.68,48.69,107155.0,32.297,32.3169,32.2903,32.297,107155.0
2017-08-14 11:55:00,48.68,48.71,48.67,48.71,74707.0,32.2903,32.3102,32.2837,32.3102,74707.0
2017-08-14 12:00:00,48.71,48.75,48.7,48.73,127093.0,32.3102,32.3368,32.3036,32.3235,127093.0
2017-08-14 12:05:00,48.72,48.73,48.64,48.7,110782.0,32.3169,32.3235,32.2638,32.3036,110782.0
2017-08-14 12:10:00,48.7,48.71,48.65,48.66,44576.0,32.3036,32.3102,32.2704,32.2771,44576.0
2017-08-14 12:15:00,48.66,48.69,48.65,48.69,33653.0,32.2771,32.297,32.2704,32.297,33653.0
2017-08-14 12:20:00,48.68,48.72,48.67,48.69,62906.0,32.2903,32.3169,32.2837,32.297,62906.0
2017-08-14 12:25:00,48.7,48.72,48.68,48.69,54992.0,32.3036,32.3169,32.2903,32.297,54992.0
2017-08-14 12:30:00,48.69,48.72,48.68,48.71,59334.0,32.297,32.3169,32.2903,32.3102,59334.0
2017-08-14 12:35:00,48.71,48.71,48.7,48.71,53629.0,32.3102,32.3102,32.3036,32.3102,53629.0
2017-08-14 12:40:00,48.71,48.73,48.7,48.73,51773.0,32.3102,32.3235,32.3036,32.3235,51773.0
2017-08-14 12:45:00,48.72,48.73,48.72,48.73,32104.0,32.3169,32.3235,32.3169,32.3235,32104.0
2017-08-14 12:50:00,48.72,48.75,48.72,48.75,91297.0,32.3169,32.3368,32.3169,32.3368,91297.0
2017-08-14 12:55:00,48.74,48.75,48.7,48.71,73488.0,32.3301,32.3368,32.3036,32.3102,73488.0
2017-08-14 13:00:00,48.7,48.71,48.67,48.7,50886.0,32.3036,32.3102,32.2837,32.3036,50886.0
2017-08-14 13:05:00,48.7,48.72,48.68,48.69,55195.0,32.3036,32.3169,32.2903,32.297,55195.0
2017-08-14 13:10:00,48.69,48.71,48.67,48.7,47690.0,32.297,32.3102,32.2837,32.3036,47690.0
2017-08-14 13:15:00,48.69,48.7,48.68,48.7,38670.0,32.297,32.3036,32.2903,32.3036,38670.0
2017-08-14 13:20:00,48.7,48.7,48.67,48.67,76217.0,32.3036,32.3036,32.2837,32.2837,76217.0
2017-08-14 13:25:00,48.66,48.75,48.66,48.75,72750.0,32.2771,32.3368,32.2771,32.3368,72750.0
2017-08-14 13:30:00,48.74,48.75,48.74,48.75,43232.0,32.3301,32.3368,32.3301,32.3368,43232.0
2017-08-14 13:35:00,48.75,48.78,48.74,48.77,122477.0,32.3368,32.3567,32.3301,32.35,122477.0
2017-08-14 13:40:00,48.76,48.76,48.68,48.7,75556.0,32.3434,32.3434,32.2903,32.3036,75556.0
2017-08-14 13:45:00,48.69,48.72,48.65,48.66,88216.0,32.297,32.3169,32.2704,32.2771,88216.0
2017-08-14 13:50:00,48.66,48.67,48.63,48.65,67650.0,32.2771,32.2837,32.2572,32.2704,67650.0
2017-08-14 13:55:00,48.65,48.69,48.64,48.68,57720.0,32.2704,32.297,32.2638,32.2903,57720.0
2017-08-14 14:00:00,48.68,48.71,48.67,48.7,82315.0,32.2903,32.3102,32.2837,32.3036,82315.0
2017-08-14 14:05:00,48.7,48.71,48.68,48.7,58343.0,32.3036,32.3102,32.2903,32.3036,58343.0
2017-08-14 14:10:00,48.7,48.7,48.68,48.7,87443.0,32.3036,32.3036,32.2903,32.3036,87443.0
2017-08-14 14:15:00,48.69,48.72,48.69,48.71,114739.0,32.297,32.3169,32.297,32.3102,114739.0
2017-08-14 14:20:00,48.71,48.78,48.7,48.76,124977.0,32.3102,32.3567,32.3036,32.3434,124977.0
2017-08-14 14:25:00,48.76,48.78,48.75,48.78,72060.0,32.3434,32.3567,32.3368,32.3567,72060.0
2017-08-14 14:30:00,48.78,48.79,48.75,48.76,89286.0,32.3567,32.3633,32.3368,32.3434,89286.0
2017-08-14 14:35:00,48.76,48.78,48.75,48.76,79310.0,32.3434,32.3567,32.3368,32.3434,79310.0
2017-08-14 14:40:00,48.77,48.77,48.76,48.77,46010.0,32.35,32.35,32.3434,32.35,46010.0
2017-08-14 14:45:00,48.76,48.77,48.74,48.75,136648.0,32.3434,32.35,32.3301,32.3368,136648.0
2017-08-14 14:50:00,48.75,48.76,48.74,48.76,67533.0,32.3368,32.3434,32.3301,32.3434,67533.0
2017-08-14 14:55:00,48.75,48.79,48.75,48.77,84663.0,32.3368,32.3633,32.3368,32.35,84663.0
2017-08-14 15:00:00,48.77,48.78,48.75,48.77,95702.0,32.35,32.3567,32.3368,32.35,95702.0
2017-08-14 15:05:00,48.76,48.77,48.75,48.75,105184.0,32.3434,32.35,32.3368,32.3368,105184.0
2017-08-14 15:10:00,48.75,48.76,48.73,48.75,149270.0,32.3368,32.3434,32.3235,32.3368,149270.0
2017-08-14 15:15:00,48.75,48.76,48.74,48.76,86959.0,32.3368,32.3434,32.3301,32.3434,86959.0
2017-08-14 15:20:00,48.76,48.78,48.75,48.77,157941.0,32.3434,32.3567,32.3368,32.35,157941.0
2017-08-14 15:25:00,48.77,48.8,48.76,48.78,144247.0,32.35,32.3699,32.3434,32.3567,144247.0
2017-08-14 15:30:00,48.78,48.8,48.76,48.76,171884.0,32.3567,32.3699,32.3434,32.3434,171884.0
2017-08-14 15:35:00,48.77,48.77,48.75,48.75,164874.0,32.35,32.35,32.3368,32.3368,164874.0
2017-08-14 15:40:00,48.76,48.76,48.74,48.75,188828.0,32.3434,32.3434,32.3301,32.3368,188828.0
2017-08-14 15:45:00,48.75,48.77,48.73,48.77,265387.0,32.3368,32.35,32.3235,32.35,265387.0
2017-08-14 15:50:00,48.77,48.79,48.76,48.78,311612.0,32.35,32.3633,32.3434,32.3567,311612.0
2017-08-14 15:55:00,48.79,48.8,48.72,48.77,988090.0,32.3633,32.3699,32.3169,32.35,988090.0
2017-08-15 09:30:00,48.56,48.59,48.36,48.41,332785.0,32.2107,32.2306,32.0781,32.1112,332785.0
2017-08-15 09:35:00,48.39,48.41,48.29,48.35,94010.0,32.098,32.1112,32.0316,32.0714,94010.0
2017-08-15 09:40:00,48.34,48.52,48.33,48.52,107893.0,32.0648,32.1842,32.0582,32.1842,107893.0
2017-08-15 09:45:00,48.52,48.52,48.44,48.45,67607.0,32.1842,32.1842,32.1311,32.1378,67607.0
2017-08-15 09:50:00,48.44,48.45,48.39,48.41,57426.0,32.1311,32.1378,32.098,32.1112,57426.0
2017-08-15 09:55:00,48.41,48.52,48.37,48.52,44882.0,32.1112,32.1842,32.0847,32.1842,44882.0
2017-08-15 10:00:00,48.51,48.53,48.46,48.53,375014.0,32.1776,32.1908,32.1444,32.1908,375014.0
2017-08-15 10:05:00,48.52,48.57,48.47,48.52,84398.0,32.1842,32.2174,32.151,32.1842,84398.0
2017-08-15 10:10:00,48.51,48.52,48.42,48.45,1289467.0,32.1776,32.1842,32.1179,32.1378,1289467.0
2017-08-15 10:15:00,48.45,48.48,48.37,48.37,311695.0,32.1378,32.1577,32.0847,32.0847,311695.0
2017-08-15 10:20:00,48.37,48.42,48.37,48.38,151001.0,32.0847,32.1179,32.0847,32.0913,151001.0
2017-08-15 10:25:00,48.38,48.39,48.3,48.31,117074.0,32.0913,32.098,32.0383,32.0449,117074.0
2017-08-15 10:30:00,48.32,48.32,48.19,48.28,307607.0,32.0515,32.0515,31.9653,32.025,307607.0
2017-08-15 10:35:00,48.28,48.34,48.23,48.25,104177.0,32.025,32.0648,31.9918,32.0051,104177.0
2017-08-15 10:40:00,48.26,48.28,48.22,48.27,67086.0,32.0117,32.025,31.9852,32.0184,67086.0
2017-08-15 10:45:00,48.28,48.29,48.21,48.21,127269.0,32.025,32.0316,31.9786,31.9786,127269.0
2017-08-15 10:50:00,48.22,48.33,48.2,48.32,140877.0,31.9852,32.0582,31.9719,32.0515,140877.0
2017-08-15 10:55:00,48.33,48.39,48.32,48.37,93510.0,32.0582,32.098,32.0515,32.0847,93510.0
2017-08-15 11:00:00,48.38,48.39,48.37,48.37,43339.0,32.0913,32.098,32.0847,32.0847,43339.0
2017-08-15 11:05:00,48.37,48.4,48.37,48.39,74198.0,32.0847,32.1046,32.0847,32.098,74198.0
2017-08-15 11:10:00,48.4,48.43,48.39,48.41,67642.0,32.1046,32.1245,32.098,32.1112,67642.0
2017-08-15 11:15:00,48.42,48.44,48.41,48.41,80693.0,32.1179,32.1311,32.1112,32.1112,80693.0
2017-08-15 11:20:00,48.42,48.45,48.41,48.43,86958.0,32.1179,32.1378,32.1112,32.1245,86958.0
2017-08-15 11:25:00,48.42,48.44,48.41,48.43,82127.0,32.1179,32.1311,32.1112,32.1245,82127.0
2017-08-15 11:30:00,48.44,48.46,48.43,48.43,74844.0,32.1311,32.1444,32.1245,32.1245,74844.0
2017-08-15 11:35:00,48.44,48.46,48.42,48.45,73035.0,32.1311,32.1444,32.1179,32.1378,73035.0
2017-08-15 11:40:00,48.45,48.47,48.44,48.46,68579.0,32.1378,32.151,32.1311,32.1444,68579.0
2017-08-15 11:45:00,48.47,48.53,48.46,48.5,110685.0,32.151,32.1908,32.1444,32.1709,110685.0
2017-08-15 11:50:00,48.49,48.51,48.48,48.48,100334.0,32.1643,32.1776,32.1577,32.1577,100334.0
2017-08-15 11:55:00,48.48,48.49,48.43,48.45,55037.0,32.1577,32.1643,32.1245,32.1378,55037.0
2017-08-15 12:00:00,48.44,48.46,48.44,48.44,35913.0,32.1311,32.1444,32.1311,32.1311,35913.0
2017-08-15 12:05:00,48.44,48.45,48.4,48.41,63810.0,32.1311,32.1378,32.1046,32.1112,63810.0
2017-08-15 12:10:00,48.41,48.45,48.4,48.44,71348.0,32.1112,32.1378,32.1046,32.1311,71348.0
2017-08-15 12:15:00,48.44,48.48,48.44,48.45,42506.0,32.1311,32.1577,32.1311,32.1378,42506.0
2017-08-15 12:20:00,48.45,48.48,48.44,48.48,47646.0,32.1378,32.1577,32.1311,32.1577,47646.0
2017-08-15 12:25:00,48.47,48.51,48.47,48.49,67282.0,32.151,32.1776,32.151,32.1643,67282.0
2017-08-15 12:30:00,48.49,48.5,48.45,48.46,79270.0,32.1643,32.1709,32.1378,32.1444,79270.0
2017-08-15 12:35:00,48.46,48.46,48.42,48.44,40324.0,32.1444,32.1444,32.1179,32.1311,40324.0
2017-08-15 12:40:00,48.44,48.48,48.43,48.46,68429.0,32.1311,32.1577,32.1245,32.1444,68429.0
2017-08-15 12:45:00,48.47,48.47,48.45,48.45,41462.0,32.151,32.151,32.1378,32.1378,41462.0
2017-08-15 12:50:00,48.45,48.48,48.44,48.48,60620.0,32.1378,32.1577,32.1311,32.1577,60620.0
2017-08-15 12:55:00,48.47,48.49,48.47,48.48,60958.0,32.151,32.1643,32.151,32.1577,60958.0
2017-08-15 13:00:00,48.48,48.48,48.44,48.46,69223.0,32.1577,32.1577,32.1311,32.1444,69223.0
2017-08-15 13:05:00,48.45,48.48,48.44,48.48,69581.0,32.1378,32.1577,32.1311,32.1577,69581.0
2017-08-15 13:10:00,48.47,48.49,48.45,48.46,49766.0,32.151,32.1643,32.1378,32.1444,49766.0
2017-08-15 13:15:00,48.45,48.47,48.45,48.47,33774.0,32.1378,32.151,32.1378,32.151,33774.0
2017-08-15 13:20:00,48.46,48.49,48.44,48.47,64426.0,32.1444,32.1643,32.1311,32.151,64426.0
2017-08-15 13:25:00,48.46,48.49,48.46,48.49,53099.0,32.1444,32.1643,32.1444,32.1643,53099.0
2017-08-15 13:30:00,48.49,48.51,48.46,48.48,51463.0,32.1643,32.1776,32.1444,32.1577,51463.0
2017-08-15 13:35:00,48.47,48.48,48.45,48.45,29726.0,32.151,32.1577,32.1378,32.1378,29726.0
2017-08-15 13:40:00,48.45,48.46,48.44,48.46,54522.0,32.1378,32.1444,32.1311,32.1444,54522.0
2017-08-15 13:45:00,48.45,48.46,48.44,48.45,46175.0,32.1378,32.1444,32.1311,32.1378,46175.0
2017-08-15 13:50:00,48.45,48.46,48.42,48.43,46624.0,32.1378,32.1444,32.1179,32.1245,46624.0
2017-08-15 13:55:00,48.44,48.45,48.43,48.43,61461.0,32.1311,32.1378,32.1245,32.1245,61461.0
2017-08-15 14:00:00,48.43,48.45,48.38,48.41,77252.0,32.1245,32.1378,32.0913,32.1112,77252.0
2017-08-15 14:05:00,48.4,48.44,48.38,48.44,60639.0,32.1046,32.1311,32.0913,32.1311,60639.0
2017-08-15 14:10:00,48.43,48.45,48.42,48.45,61377.0,32.1245,32.1378,32.1179,32.1378,61377.0
2017-08-15 14:15:00,48.45,48.47,48.44,48.46,43513.0,32.1378,32.151,32.1311,32.1444,43513.0
2017-08-15 14:20:00,48.46,48.46,48.41,48.42,41895.0,32.1444,32.1444,32.1112,32.1179,41895.0
2017-08-15 14:25:00,48.41,48.47,48.41,48.47,56152.0,32.1112,32.151,32.1112,32.151,56152.0
2017-08-15 14:30:00,48.47,48.48,48.46,48.48,47410.0,32.151,32.1577,32.1444,32.1577,47410.0
2017-08-15 14:35:00,48.48,48.48,48.47,48.47,46443.0,32.1577,32.1577,32.151,32.151,46443.0
2017-08-15 14:40:00,48.48,48.48,48.41,48.43,47322.0,32.1577,32.1577,32.1112,32.1245,47322.0
2017-08-15 14:45:00,48.43,48.43,48.41,48.41,33687.0,32.1245,32.1245,32.1112,32.1112,33687.0
2017-08-15 14:50:00,48.41,48.43,48.41,48.43,48982.0,32.1112,32.1245,32.1112,32.1245,48982.0
2017-08-15 14:55:00,48.43,48.45,48.41,48.44,44489.0,32.1245,32.1378,32.1112,32.1311,44489.0
2017-08-15 15:00:00,48.44,48.45,48.39,48.45,138412.0,32.1311,32.1378,32.098,32.1378,138412.0
2017-08-15 15:05:00,48.45,48.52,48.44,48.49,105741.0,32.1378,32.1842,32.1311,32.1643,105741.0
2017-08-15 15:10:00,48.5,48.54,48.49,48.54,96412.0,32.1709,32.1975,32.1643,32.1975,96412.0
2017-08-15 15:15:00,48.55,48.55,48.49,48.52,79025.0,32.2041,32.2041,32.1643,32.1842,79025.0
2017-08-15 15:20:00,48.52,48.54,48.5,48.52,59114.0,32.1842,32.1975,32.1709,32.1842,59114.0
2017-08-15 15:25:00,48.51,48.54,48.51,48.51,91497.0,32.1776,32.1975,32.1776,32.1776,91497.0
2017-08-15 15:30:00,48.51,48.54,48.49,48.5,111690.0,32.1776,32.1975,32.1643,32.1709,111690.0
2017-08-15 15:35:00,48.51,48.51,48.48,48.48,71109.0,32.1776,32.1776,32.1577,32.1577,71109.0
2017-08-15 15:40:00,48.48,48.55,48.47,48.55,125707.0,32.1577,32.2041,32.151,32.2041,125707.0
2017-08-15 15:45:00,48.55,48.58,48.53,48.57,135798.0,32.2041,32.224,32.1908,32.2174,135798.0
2017-08-15 15:50:00,48.57,48.58,48.52,48.55,173690.0,32.2174,32.224,32.1842,32.2041,173690.0
2017-08-15 15:55:00,48.56,48.56,48.48,48.5,375783.0,32.2107,32.2107,32.1577,32.1709,375783.0
2017-08-16 09:30:00,48.37,48.5,48.27,48.3,431670.0,32.0847,32.1709,32.0184,32.0383,431670.0
2017-08-16 09:35:00,48.3,48.37,48.28,48.32,184815.0,32.0383,32.0847,32.025,32.0515,184815.0
2017-08-16 09:40:00,48.32,48.38,48.26,48.3,128689.0,32.0515,32.0913,32.0117,32.0383,128689.0
2017-08-16 09:45:00,48.28,48.44,48.28,48.42,80228.0,32.025,32.1311,32.025,32.1179,80228.0
2017-08-16 09:50:00,48.43,48.47,48.36,48.37,173265.0,32.1245,32.151,32.0781,32.0847,173265.0
2017-08-16 09:55:00,48.36,48.49,48.35,48.48,246282.0,32.0781,32.1643,32.0714,32.1577,246282.0
2017-08-16 10:00:00,48.48,48.53,48.45,48.48,114724.0,32.1577,32.1908,32.1378,32.1577,114724.0
2017-08-16 10:05:00,48.48,48.52,48.37,48.38,86390.0,32.1577,32.1842,32.0847,32.0913,86390.0
2017-08-16 10:10:00,48.39,48.43,48.37,48.38,67555.0,32.098,32.1245,32.0847,32.0913,67555.0
2017-08-16 10:15:00,48.38,48.45,48.37,48.4,42741.0,32.0913,32.1378,32.0847,32.1046,42741.0
2017-08-16 10:20:00,48.41,48.45,48.4,48.41,71019.0,32.1112,32.1378,32.1046,32.1112,71019.0
2017-08-16 10:25:00,48.42,48.45,48.4,48.42,85668.0,32.1179,32.1378,32.1046,32.1179,85668.0
2017-08-16 10:30:00,48.43,48.45,48.41,48.43,87840.0,32.1245,32.1378,32.1112,32.1245,87840.0
2017-08-16 10:35:00,48.43,48.45,48.37,48.39,120434.0,32.1245,32.1378,32.0847,32.098,120434.0
2017-08-16 10:40:00,48.39,48.43,48.38,48.43,38527.0,32.098,32.1245,32.0913,32.1245,38527.0
2017-08-16 10:45:00,48.43,48.44,48.41,48.41,60187.0,32.1245,32.1311,32.1112,32.1112,60187.0
2017-08-16 10:50:00,48.41,48.44,48.39,48.42,64925.0,32.1112,32.1311,32.098,32.1179,64925.0
2017-08-16 10:55:00,48.42,48.44,48.41,48.44,66929.0,32.1179,32.1311,32.1112,32.1311,66929.0
2017-08-16 11:00:00,48.44,48.47,48.41,48.41,176168.0,32.1311,32.151,32.1112,32.1112,176168.0
2017-08-16 11:05:00,48.42,48.42,48.31,48.35,120750.0,32.1179,32.1179,32.0449,32.0714,120750.0
2017-08-16 11:10:00,48.34,48.37,48.32,48.32,67252.0,32.0648,32.0847,32.0515,32.0515,67252.0
2017-08-16 11:15:00,48.32,48.32,48.27,48.27,73455.0,32.0515,32.0515,32.0184,32.0184,73455.0
2017-08-16 11:20:00,48.28,48.3,48.26,48.27,228398.0,32.025,32.0383,32.0117,32.0184,228398.0
2017-08-16 11:25:00,48.27,48.27,48.22,48.22,122577.0,32.0184,32.0184,31.9852,31.9852,122577.0
2017-08-16 11:30:00,48.22,48.29,48.22,48.23,77819.0,31.9852,32.0316,31.9852,31.9918,77819.0
2017-08-16 11:35:00,48.23,48.25,48.22,48.23,49903.0,31.9918,32.0051,31.9852,31.9918,49903.0
2017-08-16 11:40:00,48.24,48.26,48.22,48.26,50149.0,31.9985,32.0117,31.9852,32.0117,50149.0
2017-08-16 11:45:00,48.26,48.31,48.24,48.28,64601.0,32.0117,32.0449,31.9985,32.025,64601.0
2017-08-16 11:50:00,48.28,48.33,48.27,48.33,70460.0,32.025,32.0582,32.0184,32.0582,70460.0
2017-08-16 11:55:00,48.32,48.36,48.31,48.34,67016.0,32.0515,32.0781,32.0449,32.0648,67016.0
2017-08-16 12:00:00,48.34,48.39,48.33,48.36,40297.0,32.0648,32.098,32.0582,32.0781,40297.0
2017-08-16 12:05:00,48.37,48.38,48.35,48.37,43028.0,32.0847,32.0913,32.0714,32.0847,43028.0
2017-08-16 12:10:00,48.37,48.38,48.34,48.34,50386.0,32.0847,32.0913,32.0648,32.0648,50386.0
2017-08-16 12:15:00,48.34,48.35,48.31,48.31,51811.0,32.0648,32.0714,32.0449,32.0449,51811.0
2017-08-16 12:20:00,48.31,48.34,48.3,48.32,71545.0,32.0449,32.0648,32.0383,32.0515,71545.0
2017-08-16 12:25:00,48.33,48.33,48.25,48.26,129212.0,32.0582,32.0582,32.0051,32.0117,129212.0
2017-08-16 12:30:00,48.26,48.27,48.22,48.25,62199.0,32.0117,32.0184,31.9852,32.0051,62199.0
2017-08-16 12:35:00,48.25,48.28,48.23,48.27,580708.0,32.0051,32.025,31.9918,32.0184,580708.0
2017-08-16 12:40:00,48.28,48.29,48.25,48.28,33075.0,32.025,32.0316,32.0051,32.025,33075.0
2017-08-16 12:45:00,48.28,48.32,48.27,48.29,50048.0,32.025,32.0515,32.0184,32.0316,50048.0
2017-08-16 12:50:00,48.29,48.29,48.26,48.27,46853.0,32.0316,32.0316,32.0117,32.0184,46853.0
2017-08-16 12:55:00,48.26,48.28,48.25,48.27,33034.0,32.0117,32.025,32.0051,32.0184,33034.0
2017-08-16 13:00:00,48.26,48.29,48.26,48.29,42942.0,32.0117,32.0316,32.0117,32.0316,42942.0
2017-08-16 13:05:00,48.28,48.29,48.27,48.28,48558.0,32.025,32.0316,32.0184,32.025,48558.0
2017-08-16 13:10:00,48.29,48.29,48.25,48.28,100710.0,32.0316,32.0316,32.0051,32.025,100710.0
2017-08-16 13:15:00,48.28,48.3,48.27,48.3,48531.0,32.025,32.0383,32.0184,32.0383,48531.0
2017-08-16 13:20:00,48.3,48.3,48.27,48.28,64905.0,32.0383,32.0383,32.0184,32.025,64905.0
2017-08-16 13:25:00,48.28,48.31,48.24,48.3,74076.0,32.025,32.0449,31.9985,32.0383,74076.0
2017-08-16 13:30:00,48.3,48.33,48.28,48.29,81742.0,32.0383,32.0582,32.025,32.0316,81742.0
2017-08-16 13:35:00,48.29,48.3,48.25,48.28,68065.0,32.0316,32.0383,32.0051,32.025,68065.0
2017-08-16 13:40:00,48.29,48.3,48.27,48.29,54554.0,32.0316,32.0383,32.0184,32.0316,54554.0
2017-08-16 13:45:00,48.29,48.31,48.27,48.29,94185.0,32.0316,32.0449,32.0184,32.0316,94185.0
2017-08-16 13:50:00,48.3,48.32,48.28,48.29,103096.0,32.0383,32.0515,32.025,32.0316,103096.0
2017-08-16 13:55:00,48.3,48.39,48.29,48.39,86060.0,32.0383,32.098,32.0316,32.098,86060.0
2017-08-16 14:00:00,48.39,48.4,48.35,48.4,107160.0,32.098,32.1046,32.0714,32.1046,107160.0
2017-08-16 14:05:00,48.41,48.42,48.39,48.4,160575.0,32.1112,32.1179,32.098,32.1046,160575.0
2017-08-16 14:10:00,48.4,48.41,48.34,48.34,67146.0,32.1046,32.1112,32.0648,32.0648,67146.0
2017-08-16 14:15:00,48.34,48.35,48.29,48.32,89762.0,32.0648,32.0714,32.0316,32.0515,89762.0
2017-08-16 14:20:00,48.32,48.35,48.25,48.28,87976.0,32.0515,32.0714,32.0051,32.025,87976.0
2017-08-16 14:25:00,48.28,48.31,48.27,48.27,46360.0,32.025,32.0449,32.0184,32.0184,46360.0
2017-08-16 14:30:00,48.27,48.28,48.24,48.28,79793.0,32.0184,32.025,31.9985,32.025,79793.0
2017-08-16 14:35:00,48.28,48.3,48.26,48.27,89270.0,32.025,32.0383,32.0117,32.0184,89270.0
2017-08-16 14:40:00,48.26,48.29,48.25,48.27,54469.0,32.0117,32.0316,32.0051,32.0184,54469.0
2017-08-16 14:45:00,48.26,48.33,48.26,48.3,71492.0,32.0117,32.0582,32.0117,32.0383,71492.0
2017-08-16 14:50:00,48.31,48.33,48.3,48.33,36138.0,32.0449,32.0582,32.0383,32.0582,36138.0
2017-08-16 14:55:00,48.33,48.35,48.3,48.3,67925.0,32.0582,32.0714,32.0383,32.0383,67925.0
2017-08-16 15:00:00,48.31,48.32,48.28,48.31,92531.0,32.0449,32.0515,32.025,32.0449,92531.0
2017-08-16 15:05:00,48.3,48.35,48.3,48.34,76137.0,32.0383,32.0714,32.0383,32.0648,76137.0
2017-08-16 15:10:00,48.33,48.34,48.31,48.32,47788.0,32.0582,32.0648,32.0449,32.0515,47788.0
2017-08-16 15:15:00,48.32,48.36,48.31,48.36,99259.0,32.0515,32.0781,32.0449,32.0781,99259.0
2017-08-16 15:20:00,48.36,48.39,48.36,48.39,47349.0,32.0781,32.098,32.0781,32.098,47349.0
2017-08-16 15:25:00,48.38,48.39,48.34,48.36,66121.0,32.0913,32.098,32.0648,32.0781,66121.0
2017-08-16 15:30:00,48.36,48.36,48.34,48.35,79605.0,32.0781,32.0781,32.0648,32.0714,79605.0
2017-08-16 15:35:00,48.36,48.38,48.34,48.36,131588.0,32.0781,32.0913,32.0648,32.0781,131588.0
2017-08-16 15:40:00,48.35,48.36,48.33,48.35,104223.0,32.0714,32.0781,32.0582,32.0714,104223.0
2017-08-16 15:45:00,48.34,48.36,48.33,48.35,175426.0,32.0648,32.0781,32.0582,32.0714,175426.0
2017-08-16 15:50:00,48.35,48.37,48.35,48.37,123639.0,32.0714,32.0847,32.0714,32.0847,123639.0
2017-08-16 15:55:00,48.36,48.42,48.35,48.41,479266.0,32.0781,32.1179,32.0714,32.1112,479266.0
2017-08-17 09:30:00,48.37,48.37,48.3,48.34,219973.0,32.0847,32.0847,32.0383,32.0648,219973.0
2017-08-17 09:35:00,48.34,48.34,48.23,48.33,76870.0,32.0648,32.0648,31.9918,32.0582,76870.0
2017-08-17 09:40:00,48.33,48.36,48.3,48.36,360205.0,32.0582,32.0781,32.0383,32.0781,360205.0
2017-08-17 09:45:00,48.36,48.43,48.35,48.39,102063.0,32.0781,32.1245,32.0714,32.098,102063.0
2017-08-17 09:50:00,48.39,48.45,48.37,48.4,59241.0,32.098,32.1378,32.0847,32.1046,59241.0
2017-08-17 09:55:00,48.41,48.44,48.35,48.36,87604.0,32.1112,32.1311,32.0714,32.0781,87604.0
2017-08-17 10:00:00,48.37,48.45,48.35,48.37,198451.0,32.0847,32.1378,32.0714,32.0847,198451.0
2017-08-17 10:05:00,48.36,48.39,48.33,48.34,110130.0,32.0781,32.098,32.0582,32.0648,110130.0
2017-08-17 10:10:00,48.34,48.37,48.32,48.33,98838.0,32.0648,32.0847,32.0515,32.0582,98838.0
2017-08-17 10:15:00,48.33,48.36,48.3,48.31,129071.0,32.0582,32.0781,32.0383,32.0449,129071.0
2017-08-17 10:20:00,48.3,48.33,48.27,48.31,252837.0,32.0383,32.0582,32.0184,32.0449,252837.0
2017-08-17 10:25:00,48.3,48.31,48.26,48.29,116481.0,32.0383,32.0449,32.0117,32.0316,116481.0
2017-08-17 10:30:00,48.29,48.34,48.27,48.32,99435.0,32.0316,32.0648,32.0184,32.0515,99435.0
2017-08-17 10:35:00,48.32,48.33,48.28,48.3,72574.0,32.0515,32.0582,32.025,32.0383,72574.0
2017-08-17 10:40:00,48.3,48.31,48.19,48.21,114001.0,32.0383,32.0449,31.9653,31.9786,114001.0
2017-08-17 10:45:00,48.21,48.25,48.21,48.23,70488.0,31.9786,32.0051,31.9786,31.9918,70488.0
2017-08-17 10:50:00,48.23,48.23,48.18,48.2,58016.0,31.9918,31.9918,31.9587,31.9719,58016.0
2017-08-17 10:55:00,48.21,48.31,48.2,48.27,906654.0,31.9786,32.0449,31.9719,32.0184,906654.0
2017-08-17 11:00:00,48.27,48.39,48.27,48.38,95619.0,32.0184,32.098,32.0184,32.0913,95619.0
2017-08-17 11:05:00,48.39,48.44,48.37,48.38,55690.0,32.098,32.1311,32.0847,32.0913,55690.0
2017-08-17 11:10:00,48.38,48.38,48.35,48.38,39298.0,32.0913,32.0913,32.0714,32.0913,39298.0
2017-08-17 11:15:00,48.38,48.39,48.32,48.38,95025.0,32.0913,32.098,32.0515,32.0913,95025.0
2017-08-17 11:20:00,48.38,48.4,48.34,48.34,58263.0,32.0913,32.1046,32.0648,32.0648,58263.0
2017-08-17 11:25:00,48.35,48.4,48.32,48.33,54924.0,32.0714,32.1046,32.0515,32.0582,54924.0
2017-08-17 11:30:00,48.33,48.33,48.26,48.26,47605.0,32.0582,32.0582,32.0117,32.0117,47605.0
2017-08-17 11:35:00,48.27,48.3,48.25,48.26,56930.0,32.0184,32.0383,32.0051,32.0117,56930.0
2017-08-17 11:40:00,48.26,48.28,48.25,48.26,57073.0,32.0117,32.025,32.0051,32.0117,57073.0
2017-08-17 11:45:00,48.25,48.27,48.25,48.26,64512.0,32.0051,32.0184,32.0051,32.0117,64512.0
2017-08-17 11:50:00,48.26,48.3,48.26,48.29,43942.0,32.0117,32.0383,32.0117,32.0316,43942.0
2017-08-17 11:55:00,48.28,48.29,48.26,48.27,38872.0,32.025,32.0316,32.0117,32.0184,38872.0
2017-08-17 12:00:00,48.27,48.34,48.26,48.32,65773.0,32.0184,32.0648,32.0117,32.0515,65773.0
2017-08-17 12:05:00,48.32,48.33,48.26,48.27,43146.0,32.0515,32.0582,32.0117,32.0184,43146.0
2017-08-17 12:10:00,48.26,48.28,48.22,48.26,68560.0,32.0117,32.025,31.9852,32.0117,68560.0
2017-08-17 12:15:00,48.27,48.28,48.24,48.26,22100.0,32.0184,32.025,31.9985,32.0117,22100.0
2017-08-17 12:20:00,48.26,48.26,48.22,48.23,38511.0,32.0117,32.0117,31.9852,31.9918,38511.0
2017-08-17 12:25:00,48.23,48.25,48.22,48.23,26901.0,31.9918,32.0051,31.9852,31.9918,26901.0
2017-08-17 12:30:00,48.23,48.25,48.21,48.22,65131.0,31.9918,32.0051,31.9786,31.9852,65131.0
2017-08-17 12:35:00,48.23,48.28,48.22,48.24,45256.0,31.9918,32.025,31.9852,31.9985,45256.0
2017-08-17 12:40:00,48.24,48.26,48.22,48.25,35190.0,31.9985,32.0117,31.9852,32.0051,35190.0
2017-08-17 12:45:00,48.25,48.26,48.23,48.25,31122.0,32.0051,32.0117,31.9918,32.0051,31122.0
2017-08-17 12:50:00,48.25,48.25,48.22,48.23,40972.0,32.0051,32.0051,31.9852,31.9918,40972.0
2017-08-17 12:55:00,48.23,48.23,48.19,48.21,115203.0,31.9918,31.9918,31.9653,31.9786,115203.0
2017-08-17 13:00:00,48.22,48.23,48.19,48.22,51198.0,31.9852,31.9918,31.9653,31.9852,51198.0
2017-08-17 13:05:00,48.22,48.23,48.2,48.2,48958.0,31.9852,31.9918,31.9719,31.9719,48958.0
2017-08-17 13:10:00,48.21,48.22,48.19,48.2,76195.0,31.9786,31.9852,31.9653,31.9719,76195.0
2017-08-17 13:15:00,48.21,48.27,48.2,48.25,70725.0,31.9786,32.0184,31.9719,32.0051,70725.0
2017-08-17 13:20:00,48.25,48.25,48.2,48.2,77143.0,32.0051,32.0051,31.9719,31.9719,77143.0
2017-08-17 13:25:00,48.2,48.23,48.17,48.22,210739.0,31.9719,31.9918,31.952,31.9852,210739.0
2017-08-17 13:30:00,48.22,48.23,48.2,48.21,37991.0,31.9852,31.9918,31.9719,31.9786,37991.0
2017-08-17 13:35:00,48.2,48.24,48.2,48.22,60345.0,31.9719,31.9985,31.9719,31.9852,60345.0
2017-08-17 13:40:00,48.21,48.23,48.2,48.22,28975.0,31.9786,31.9918,31.9719,31.9852,28975.0
2017-08-17 13:45:00,48.23,48.23,48.2,48.21,64881.0,31.9918,31.9918,31.9719,31.9786,64881.0
2017-08-17 13:50:00,48.21,48.23,48.2,48.21,69876.0,31.9786,31.9918,31.9719,31.9786,69876.0
2017-08-17 13:55:00,48.2,48.24,48.2,48.23,93743.0,31.9719,31.9985,31.9719,31.9918,93743.0
2017-08-17 14:00:00,48.23,48.25,48.2,48.21,87703.0,31.9918,32.0051,31.9719,31.9786,87703.0
2017-08-17 14:05:00,48.21,48.24,48.2,48.2,48245.0,31.9786,31.9985,31.9719,31.9719,48245.0
2017-08-17 14:10:00,48.21,48.24,48.2,48.2,42502.0,31.9786,31.9985,31.9719,31.9719,42502.0
2017-08-17 14:15:00,48.2,48.21,48.14,48.14,203834.0,31.9719,31.9786,31.9321,31.9321,203834.0
2017-08-17 14:20:00,48.14,48.17,48.14,48.15,115293.0,31.9321,31.952,31.9321,31.9388,115293.0
2017-08-17 14:25:00,48.15,48.18,48.15,48.17,65582.0,31.9388,31.9587,31.9388,31.952,65582.0
2017-08-17 14:30:00,48.16,48.17,48.14,48.14,57572.0,31.9454,31.952,31.9321,31.9321,57572.0
2017-08-17 14:35:00,48.14,48.16,48.14,48.15,45521.0,31.9321,31.9454,31.9321,31.9388,45521.0
2017-08-17 14:40:00,48.14,48.18,48.14,48.14,47529.0,31.9321,31.9587,31.9321,31.9321,47529.0
2017-08-17 14:45:00,48.14,48.19,48.14,48.16,102836.0,31.9321,31.9653,31.9321,31.9454,102836.0
2017-08-17 14:50:00,48.16,48.17,48.14,48.16,71748.0,31.9454,31.952,31.9321,31.9454,71748.0
2017-08-17 14:55:00,48.16,48.17,48.14,48.15,59144.0,31.9454,31.952,31.9321,31.9388,59144.0
2017-08-17 15:00:00,48.15,48.16,48.1,48.13,169311.0,31.9388,31.9454,31.9056,31.9255,169311.0
2017-08-17 15:05:00,48.14,48.18,48.13,48.16,70022.0,31.9321,31.9587,31.9255,31.9454,70022.0
2017-08-17 15:10:00,48.15,48.17,48.12,48.14,62256.0,31.9388,31.952,31.9189,31.9321,62256.0
2017-08-17 15:15:00,48.13,48.14,48.12,48.14,240887.0,31.9255,31.9321,31.9189,31.9321,240887.0
2017-08-17 15:20:00,48.13,48.2,48.13,48.13,194343.0,31.9255,31.9719,31.9255,31.9255,194343.0
2017-08-17 15:25:00,48.13,48.15,48.05,48.07,97051.0,31.9255,31.9388,31.8724,31.8857,97051.0
2017-08-17 15:30:00,48.07,48.13,48.04,48.1,114887.0,31.8857,31.9255,31.8658,31.9056,114887.0
2017-08-17 15:35:00,48.09,48.1,47.98,48.0,163626.0,31.899,31.9056,31.826,31.8393,163626.0
2017-08-17 15:40:00,48.0,48.01,47.94,47.95,185924.0,31.8393,31.8459,31.7995,31.8061,185924.0
2017-08-17 15:45:00,47.95,47.98,47.9,47.98,164337.0,31.8061,31.826,31.7729,31.826,164337.0
2017-08-17 15:50:00,47.98,47.98,47.9,47.94,313245.0,31.826,31.826,31.7729,31.7995,313245.0
2017-08-17 15:55:00,47.94,47.95,47.89,47.9,642363.0,31.7995,31.8061,31.7663,31.7729,642363.0
2017-08-18 09:30:00,47.85,47.95,47.75,47.81,1062928.0,31.7398,31.8061,31.6734,31.7132,1062928.0
2017-08-18 09:35:00,47.78,47.79,47.62,47.7,160389.0,31.6933,31.7,31.5872,31.6403,160389.0
2017-08-18 09:40:00,47.7,47.82,47.65,47.8,146952.0,31.6403,31.7199,31.6071,31.7066,146952.0
2017-08-18 09:45:00,47.8,47.8,47.72,47.78,220040.0,31.7066,31.7066,31.6535,31.6933,220040.0
2017-08-18 09:50:00,47.78,47.8,47.66,47.66,370908.0,31.6933,31.7066,31.6137,31.6137,370908.0
2017-08-18 09:55:00,47.66,47.69,47.6,47.64,124736.0,31.6137,31.6336,31.5739,31.6005,124736.0
2017-08-18 10:00:00,47.65,47.67,47.56,47.67,153823.0,31.6071,31.6204,31.5474,31.6204,153823.0
2017-08-18 10:05:00,47.67,47.77,47.66,47.71,936357.0,31.6204,31.6867,31.6137,31.6469,936357.0
2017-08-18 10:10:00,47.72,47.74,47.7,47.71,231451.0,31.6535,31.6668,31.6403,31.6469,231451.0
2017-08-18 10:15:00,47.7,47.76,47.7,47.72,242463.0,31.6403,31.6801,31.6403,31.6535,242463.0
2017-08-18 10:20:00,47.72,47.73,47.67,47.68,148604.0,31.6535,31.6602,31.6204,31.627,148604.0
2017-08-18 10:25:00,47.67,47.7,47.67,47.67,88183.0,31.6204,31.6403,31.6204,31.6204,88183.0
2017-08-18 10:30:00,47.67,47.8,47.67,47.8,267149.0,31.6204,31.7066,31.6204,31.7066,267149.0
2017-08-18 10:35:00,47.79,47.81,47.71,47.76,100412.0,31.7,31.7132,31.6469,31.6801,100412.0
2017-08-18 10:40:00,47.75,47.76,47.7,47.71,125207.0,31.6734,31.6801,31.6403,31.6469,125207.0
2017-08-18 10:45:00,47.71,47.71,47.6,47.61,358393.0,31.6469,31.6469,31.5739,31.5806,358393.0
2017-08-18 10:50:00,47.61,47.7,47.59,47.61,529913.0,31.5806,31.6403,31.5673,31.5806,529913.0
2017-08-18 10:55:00,47.61,47.64,47.59,47.61,76820.0,31.5806,31.6005,31.5673,31.5806,76820.0
2017-08-18 11:00:00,47.61,47.61,47.56,47.56,154164.0,31.5806,31.5806,31.5474,31.5474,154164.0
2017-08-18 11:05:00,47.56,47.57,47.53,47.54,174410.0,31.5474,31.554,31.5275,31.5341,174410.0
2017-08-18 11:10:00,47.54,47.55,47.51,47.52,263062.0,31.5341,31.5408,31.5142,31.5209,263062.0
2017-08-18 11:15:00,47.53,47.55,47.51,47.52,109986.0,31.5275,31.5408,31.5142,31.5209,109986.0
2017-08-18 11:20:00,47.52,47.56,47.51,47.52,164315.0,31.5209,31.5474,31.5142,31.5209,164315.0
2017-08-18 11:25:00,47.52,47.61,47.51,47.61,215254.0,31.5209,31.5806,31.5142,31.5806,215254.0
2017-08-18 11:30:00,47.61,47.64,47.58,47.58,146986.0,31.5806,31.6005,31.5607,31.5607,146986.0
2017-08-18 11:35:00,47.57,47.59,47.52,47.53,80590.0,31.554,31.5673,31.5209,31.5275,80590.0
2017-08-18 11:40:00,47.52,47.55,47.51,47.54,121193.0,31.5209,31.5408,31.5142,31.5341,121193.0
2017-08-18 11:45:00,47.55,47.56,47.51,47.55,106793.0,31.5408,31.5474,31.5142,31.5408,106793.0
2017-08-18 11:50:00,47.55,47.59,47.54,47.58,139066.0,31.5408,31.5673,31.5341,31.5607,139066.0
2017-08-18 11:55:00,47.58,47.65,47.57,47.62,548740.0,31.5607,31.6071,31.554,31.5872,548740.0
2017-08-18 12:00:00,47.62,47.65,47.6,47.63,275382.0,31.5872,31.6071,31.5739,31.5938,275382.0
2017-08-18 12:05:00,47.64,47.64,47.61,47.62,51688.0,31.6005,31.6005,31.5806,31.5872,51688.0
2017-08-18 12:10:00,47.63,47.64,47.61,47.61,61571.0,31.5938,31.6005,31.5806,31.5806,61571.0
2017-08-18 12:15:00,47.61,47.65,47.6,47.65,137049.0,31.5806,31.6071,31.5739,31.6071,137049.0
2017-08-18 12:20:00,47.64,47.66,47.62,47.64,77426.0,31.6005,31.6137,31.5872,31.6005,77426.0
2017-08-18 12:25:00,47.63,47.66,47.63,47.65,76539.0,31.5938,31.6137,31.5938,31.6071,76539.0
2017-08-18 12:30:00,47.65,47.75,47.64,47.74,139015.0,31.6071,31.6734,31.6005,31.6668,139015.0
2017-08-18 12:35:00,47.74,47.75,47.7,47.75,119974.0,31.6668,31.6734,31.6403,31.6734,119974.0
2017-08-18 12:40:00,47.76,47.85,47.73,47.79,116610.0,31.6801,31.7398,31.6602,31.7,116610.0
2017-08-18 12:45:00,47.79,47.84,47.72,47.82,84509.0,31.7,31.7331,31.6535,31.7199,84509.0
2017-08-18 12:50:00,47.82,47.86,47.78,47.86,92955.0,31.7199,31.7464,31.6933,31.7464,92955.0
2017-08-18 12:55:00,47.86,47.86,47.81,47.81,89520.0,31.7464,31.7464,31.7132,31.7132,89520.0
2017-08-18 13:00:00,47.82,47.82,47.76,47.78,110814.0,31.7199,31.7199,31.6801,31.6933,110814.0
2017-08-18 13:05:00,47.78,47.78,47.73,47.75,111427.0,31.6933,31.6933,31.6602,31.6734,111427.0
2017-08-18 13:10:00,47.75,47.81,47.75,47.79,45675.0,31.6734,31.7132,31.6734,31.7,45675.0
2017-08-18 13:15:00,47.79,47.82,47.77,47.79,74517.0,31.7,31.7199,31.6867,31.7,74517.0
2017-08-18 13:20:00,47.79,47.8,47.76,47.77,65745.0,31.7,31.7066,31.6801,31.6867,65745.0
2017-08-18 13:25:00,47.77,47.8,47.76,47.79,46803.0,31.6867,31.7066,31.6801,31.7,46803.0
2017-08-18 13:30:00,47.79,47.82,47.78,47.82,76522.0,31.7,31.7199,31.6933,31.7199,76522.0
2017-08-18 13:35:00,47.81,47.82,47.78,47.78,106030.0,31.7132,31.7199,31.6933,31.6933,106030.0
2017-08-18 13:40:00,47.78,47.79,47.73,47.77,151191.0,31.6933,31.7,31.6602,31.6867,151191.0
2017-08-18 13:45:00,47.76,47.83,47.76,47.81,93682.0,31.6801,31.7265,31.6801,31.7132,93682.0
2017-08-18 13:50:00,47.81,47.83,47.77,47.79,50868.0,31.7132,31.7265,31.6867,31.7,50868.0
2017-08-18 13:55:00,47.79,47.8,47.73,47.74,63766.0,31.7,31.7066,31.6602,31.6668,63766.0
2017-08-18 14:00:00,47.73,47.76,47.71,47.74,76806.0,31.6602,31.6801,31.6469,31.6668,76806.0
2017-08-18 14:05:00,47.74,47.77,47.72,47.75,56398.0,31.6668,31.6867,31.6535,31.6734,56398.0
2017-08-18 14:10:00,47.76,47.78,47.75,47.78,42270.0,31.6801,31.6933,31.6734,31.6933,42270.0
2017-08-18 14:15:00,47.77,47.78,47.76,47.77,58556.0,31.6867,31.6933,31.6801,31.6867,58556.0
2017-08-18 14:20:00,47.76,47.78,47.76,47.78,43678.0,31.6801,31.6933,31.6801,31.6933,43678.0
2017-08-18 14:25:00,47.78,47.82,47.77,47.77,104788.0,31.6933,31.7199,31.6867,31.6867,104788.0
2017-08-18 14:30:00,47.78,47.81,47.77,47.78,83015.0,31.6933,31.7132,31.6867,31.6933,83015.0
2017-08-18 14:35:00,47.77,47.8,47.77,47.78,55844.0,31.6867,31.7066,31.6867,31.6933,55844.0
2017-08-18 14:40:00,47.77,47.78,47.75,47.78,80934.0,31.6867,31.6933,31.6734,31.6933,80934.0
2017-08-18 14:45:00,47.78,47.78,47.74,47.77,69635.0,31.6933,31.6933,31.6668,31.6867,69635.0
2017-08-18 14:50:00,47.76,47.78,47.76,47.77,54758.0,31.6801,31.6933,31.6801,31.6867,54758.0
2017-08-18 14:55:00,47.77,47.8,47.76,47.8,58081.0,31.6867,31.7066,31.6801,31.7066,58081.0
2017-08-18 15:00:00,47.8,47.8,47.76,47.79,107435.0,31.7066,31.7066,31.6801,31.7,107435.0
2017-08-18 15:05:00,47.78,47.83,47.78,47.83,57770.0,31.6933,31.7265,31.6933,31.7265,57770.0
2017-08-18 15:10:00,47.83,47.88,47.82,47.88,93094.0,31.7265,31.7597,31.7199,31.7597,93094.0
2017-08-18 15:15:00,47.87,47.88,47.83,47.86,140717.0,31.753,31.7597,31.7265,31.7464,140717.0
2017-08-18 15:20:00,47.86,47.87,47.82,47.82,149088.0,31.7464,31.753,31.7199,31.7199,149088.0
2017-08-18 15:25:00,47.83,47.89,47.82,47.88,67864.0,31.7265,31.7663,31.7199,31.7597,67864.0
2017-08-18 15:30:00,47.89,47.89,47.83,47.84,152551.0,31.7663,31.7663,31.7265,31.7331,152551.0
2017-08-18 15:35:00,47.84,47.88,47.84,47.85,167570.0,31.7331,31.7597,31.7331,31.7398,167570.0
2017-08-18 15:40:00,47.85,47.9,47.84,47.84,344258.0,31.7398,31.7729,31.7331,31.7331,344258.0
2017-08-18 15:45:00,47.84,47.86,47.77,47.77,228501.0,31.7331,31.7464,31.6867,31.6867,228501.0
2017-08-18 15:50:00,47.78,47.78,47.7,47.73,355934.0,31.6933,31.6933,31.6403,31.6602,355934.0
2017-08-18 15:55:00,47.73,47.74,47.65,47.66,1030503.0,31.6602,31.6668,31.6071,31.6137,1030503.0
2017-08-21 09:30:00,47.83,47.94,47.78,47.92,317235.0,31.7265,31.7995,31.6933,31.7862,317235.0
2017-08-21 09:35:00,47.93,47.97,47.81,47.84,121065.0,31.7928,31.8194,31.7132,31.7331,121065.0
2017-08-21 09:40:00,47.84,47.85,47.76,47.79,57038.0,31.7331,31.7398,31.6801,31.7,57038.0
2017-08-21 09:45:00,47.8,47.84,47.79,47.82,97199.0,31.7066,31.7331,31.7,31.7199,97199.0
2017-08-21 09:50:00,47.83,47.83,47.76,47.76,73409.0,31.7265,31.7265,31.6801,31.6801,73409.0
2017-08-21 09:55:00,47.76,47.77,47.69,47.72,71574.0,31.6801,31.6867,31.6336,31.6535,71574.0
2017-08-21 10:00:00,47.72,47.74,47.68,47.73,94175.0,31.6535,31.6668,31.627,31.6602,94175.0
2017-08-21 10:05:00,47.73,47.8,47.71,47.79,70819.0,31.6602,31.7066,31.6469,31.7,70819.0
2017-08-21 10:10:00,47.79,47.81,47.73,47.8,107906.0,31.7,31.7132,31.6602,31.7066,107906.0
2017-08-21 10:15:00,47.8,47.92,47.79,47.91,119230.0,31.7066,31.7862,31.7,31.7796,119230.0
2017-08-21 10:20:00,47.91,47.92,47.87,47.91,63985.0,31.7796,31.7862,31.753,31.7796,63985.0
2017-08-21 10:25:00,47.91,47.98,47.9,47.98,82976.0,31.7796,31.826,31.7729,31.826,82976.0
2017-08-21 10:30:00,47.97,48.0,47.96,47.98,98756.0,31.8194,31.8393,31.8127,31.826,98756.0
2017-08-21 10:35:00,47.98,48.04,47.96,48.04,136277.0,31.826,31.8658,31.8127,31.8658,136277.0
2017-08-21 10:40:00,48.04,48.22,48.04,48.22,366404.0,31.8658,31.9852,31.8658,31.9852,366404.0
2017-08-21 10:45:00,48.22,48.35,48.21,48.28,295169.0,31.9852,32.0714,31.9786,32.025,295169.0
2017-08-21 10:50:00,48.29,48.41,48.28,48.41,129443.0,32.0316,32.1112,32.025,32.1112,129443.0
2017-08-21 10:55:00,48.41,48.45,48.35,48.43,148062.0,32.1112,32.1378,32.0714,32.1245,148062.0
2017-08-21 11:00:00,48.43,48.45,48.36,48.36,168788.0,32.1245,32.1378,32.0781,32.0781,168788.0
2017-08-21 11:05:00,48.36,48.41,48.28,48.37,219359.0,32.0781,32.1112,32.025,32.0847,219359.0
2017-08-21 11:10:00,48.36,48.48,48.36,48.48,142737.0,32.0781,32.1577,32.0781,32.1577,142737.0
2017-08-21 11:15:00,48.47,48.5,48.45,48.5,179106.0,32.151,32.1709,32.1378,32.1709,179106.0
2017-08-21 11:20:00,48.5,48.5,48.35,48.36,111469.0,32.1709,32.1709,32.0714,32.0781,111469.0
2017-08-21 11:25:00,48.36,48.36,48.31,48.36,131642.0,32.0781,32.0781,32.0449,32.0781,131642.0
2017-08-21 11:30:00,48.36,48.39,48.32,48.33,133505.0,32.0781,32.098,32.0515,32.0582,133505.0
2017-08-21 11:35:00,48.34,48.39,48.32,48.39,83779.0,32.0648,32.098,32.0515,32.098,83779.0
2017-08-21 11:40:00,48.39,48.4,48.35,48.4,43622.0,32.098,32.1046,32.0714,32.1046,43622.0
2017-08-21 11:45:00,48.4,48.4,48.35,48.37,54248.0,32.1046,32.1046,32.0714,32.0847,54248.0
2017-08-21 11:50:00,48.37,48.37,48.33,48.34,35470.0,32.0847,32.0847,32.0582,32.0648,35470.0
2017-08-21 11:55:00,48.34,48.37,48.31,48.32,91488.0,32.0648,32.0847,32.0449,32.0515,91488.0
2017-08-21 12:00:00,48.31,48.33,48.29,48.32,78889.0,32.0449,32.0582,32.0316,32.0515,78889.0
2017-08-21 12:05:00,48.31,48.36,48.3,48.34,59961.0,32.0449,32.0781,32.0383,32.0648,59961.0
2017-08-21 12:10:00,48.34,48.35,48.28,48.3,114235.0,32.0648,32.0714,32.025,32.0383,114235.0
2017-08-21 12:15:00,48.3,48.3,48.23,48.24,88480.0,32.0383,32.0383,31.9918,31.9985,88480.0
2017-08-21 12:20:00,48.25,48.25,48.17,48.22,181602.0,32.0051,32.0051,31.952,31.9852,181602.0
2017-08-21 12:25:00,48.22,48.26,48.19,48.23,122135.0,31.9852,32.0117,31.9653,31.9918,122135.0
2017-08-21 12:30:00,48.25,48.29,48.24,48.24,79148.0,32.0051,32.0316,31.9985,31.9985,79148.0
2017-08-21 12:35:00,48.25,48.3,48.24,48.29,65601.0,32.0051,32.0383,31.9985,32.0316,65601.0
2017-08-21 12:40:00,48.29,48.32,48.27,48.3,64417.0,32.0316,32.0515,32.0184,32.0383,64417.0
2017-08-21 12:45:00,48.31,48.31,48.27,48.3,65817.0,32.0449,32.0449,32.0184,32.0383,65817.0
2017-08-21 12:50:00,48.31,48.32,48.25,48.26,68634.0,32.0449,32.0515,32.0051,32.0117,68634.0
2017-08-21 12:55:00,48.25,48.28,48.22,48.23,51202.0,32.0051,32.025,31.9852,31.9918,51202.0
2017-08-21 13:00:00,48.23,48.24,48.18,48.21,52514.0,31.9918,31.9985,31.9587,31.9786,52514.0
2017-08-21 13:05:00,48.2,48.21,48.16,48.21,51559.0,31.9719,31.9786,31.9454,31.9786,51559.0
2017-08-21 13:10:00,48.21,48.21,48.15,48.17,67475.0,31.9786,31.9786,31.9388,31.952,67475.0
2017-08-21 13:15:00,48.16,48.19,48.13,48.15,39394.0,31.9454,31.9653,31.9255,31.9388,39394.0
2017-08-21 13:20:00,48.16,48.17,48.13,48.15,43420.0,31.9454,31.952,31.9255,31.9388,43420.0
2017-08-21 13:25:00,48.15,48.16,48.13,48.16,35169.0,31.9388,31.9454,31.9255,31.9454,35169.0
2017-08-21 13:30:00,48.16,48.17,48.13,48.15,41305.0,31.9454,31.952,31.9255,31.9388,41305.0
2017-08-21 13:35:00,48.15,48.15,48.12,48.12,51333.0,31.9388,31.9388,31.9189,31.9189,51333.0
2017-08-21 13:40:00,48.13,48.19,48.12,48.19,33798.0,31.9255,31.9653,31.9189,31.9653,33798.0
2017-08-21 13:45:00,48.19,48.21,48.17,48.17,67032.0,31.9653,31.9786,31.952,31.952,67032.0
2017-08-21 13:50:00,48.17,48.18,48.15,48.16,35776.0,31.952,31.9587,31.9388,31.9454,35776.0
2017-08-21 13:55:00,48.16,48.16,48.13,48.14,72254.0,31.9454,31.9454,31.9255,31.9321,72254.0
2017-08-21 14:00:00,48.16,48.19,48.14,48.16,61194.0,31.9454,31.9653,31.9321,31.9454,61194.0
2017-08-21 14:05:00,48.16,48.18,48.14,48.18,52712.0,31.9454,31.9587,31.9321,31.9587,52712.0
2017-08-21 14:10:00,48.18,48.18,48.13,48.13,33119.0,31.9587,31.9587,31.9255,31.9255,33119.0
2017-08-21 14:15:00,48.13,48.15,48.12,48.15,66112.0,31.9255,31.9388,31.9189,31.9388,66112.0
2017-08-21 14:20:00,48.15,48.18,48.11,48.12,130495.0,31.9388,31.9587,31.9122,31.9189,130495.0
2017-08-21 14:25:00,48.12,48.15,48.07,48.07,40608.0,31.9189,31.9388,31.8857,31.8857,40608.0
2017-08-21 14:30:00,48.08,48.1,48.06,48.07,59045.0,31.8923,31.9056,31.8791,31.8857,59045.0
2017-08-21 14:35:00,48.08,48.1,48.06,48.08,49044.0,31.8923,31.9056,31.8791,31.8923,49044.0
2017-08-21 14:40:00,48.08,48.1,48.07,48.09,57181.0,31.8923,31.9056,31.8857,31.899,57181.0
2017-08-21 14:45:00,48.09,48.12,48.07,48.08,45812.0,31.899,31.9189,31.8857,31.8923,45812.0
2017-08-21 14:50:00,48.09,48.13,48.08,48.09,50536.0,31.899,31.9255,31.8923,31.899,50536.0
2017-08-21 14:55:00,48.1,48.12,48.08,48.09,23942.0,31.9056,31.9189,31.8923,31.899,23942.0
2017-08-21 15:00:00,48.09,48.11,48.06,48.09,75965.0,31.899,31.9122,31.8791,31.899,75965.0
2017-08-21 15:05:00,48.09,48.13,48.09,48.11,80266.0,31.899,31.9255,31.899,31.9122,80266.0
2017-08-21 15:10:00,48.1,48.11,48.08,48.1,67358.0,31.9056,31.9122,31.8923,31.9056,67358.0
2017-08-21 15:15:00,48.11,48.11,48.08,48.11,63168.0,31.9122,31.9122,31.8923,31.9122,63168.0
2017-08-21 15:20:00,48.1,48.17,48.1,48.15,105924.0,31.9056,31.952,31.9056,31.9388,105924.0
2017-08-21 15:25:00,48.15,48.18,48.14,48.18,108173.0,31.9388,31.9587,31.9321,31.9587,108173.0
2017-08-21 15:30:00,48.17,48.2,48.13,48.14,157273.0,31.952,31.9719,31.9255,31.9321,157273.0
2017-08-21 15:35:00,48.14,48.15,48.1,48.11,103708.0,31.9321,31.9388,31.9056,31.9122,103708.0
2017-08-21 15:40:00,48.12,48.14,48.1,48.12,131436.0,31.9189,31.9321,31.9056,31.9189,131436.0
2017-08-21 15:45:00,48.12,48.2,48.12,48.16,212222.0,31.9189,31.9719,31.9189,31.9454,212222.0
2017-08-21 15:50:00,48.17,48.19,48.16,48.19,151486.0,31.952,31.9653,31.9454,31.9653,151486.0
2017-08-21 15:55:00,48.18,48.19,48.13,48.13,406616.0,31.9587,31.9653,31.9255,31.9255,406616.0
2017-08-22 09:30:00,48.13,48.14,47.78,47.84,428776.0,31.9255,31.9321,31.6933,31.7331,428776.0
2017-08-22 09:35:00,47.86,47.95,47.83,47.92,122126.0,31.7464,31.8061,31.7265,31.7862,122126.0
2017-08-22 09:40:00,47.91,47.97,47.84,47.97,125867.0,31.7796,31.8194,31.7331,31.8194,125867.0
2017-08-22 09:45:00,47.97,48.12,47.97,48.09,138384.0,31.8194,31.9189,31.8194,31.899,138384.0
2017-08-22 09:50:00,48.08,48.18,48.06,48.16,61974.0,31.8923,31.9587,31.8791,31.9454,61974.0
2017-08-22 09:55:00,48.17,48.18,48.08,48.1,101203.0,31.952,31.9587,31.8923,31.9056,101203.0
2017-08-22 10:00:00,48.09,48.11,48.0,48.05,127105.0,31.899,31.9122,31.8393,31.8724,127105.0
2017-08-22 10:05:00,48.05,48.07,48.01,48.03,85548.0,31.8724,31.8857,31.8459,31.8592,85548.0
2017-08-22 10:10:00,48.03,48.04,47.98,47.99,58632.0,31.8592,31.8658,31.826,31.8326,58632.0
2017-08-22 10:15:00,47.98,47.98,47.94,47.96,77764.0,31.826,31.826,31.7995,31.8127,77764.0
2017-08-22 10:20:00,47.96,48.03,47.95,48.01,511261.0,31.8127,31.8592,31.8061,31.8459,511261.0
2017-08-22 10:25:00,48.01,48.05,48.01,48.02,71278.0,31.8459,31.8724,31.8459,31.8525,71278.0
2017-08-22 10:30:00,48.03,48.04,47.98,47.98,113639.0,31.8592,31.8658,31.826,31.826,113639.0
2017-08-22 10:35:00,47.98,48.02,47.98,48.01,51354.0,31.826,31.8525,31.826,31.8459,51354.0
2017-08-22 10:40:00,48.01,48.09,48.01,48.08,127912.0,31.8459,31.899,31.8459,31.8923,127912.0
2017-08-22 10:45:00,48.09,48.13,48.08,48.09,54301.0,31.899,31.9255,31.8923,31.899,54301.0
2017-08-22 10:50:00,48.09,48.16,48.09,48.15,69804.0,31.899,31.9454,31.899,31.9388,69804.0
2017-08-22 10:55:00,48.15,48.16,48.11,48.12,36275.0,31.9388,31.9454,31.9122,31.9189,36275.0
2017-08-22 11:00:00,48.11,48.13,48.06,48.07,89412.0,31.9122,31.9255,31.8791,31.8857,89412.0
2017-08-22 11:05:00,48.07,48.09,48.04,48.09,51856.0,31.8857,31.899,31.8658,31.899,51856.0
2017-08-22 11:10:00,48.09,48.09,48.03,48.09,51763.0,31.899,31.899,31.8592,31.899,51763.0
2017-08-22 11:15:00,48.08,48.09,48.04,48.06,89443.0,31.8923,31.899,31.8658,31.8791,89443.0
2017-08-22 11:20:00,48.07,48.1,48.05,48.1,113511.0,31.8857,31.9056,31.8724,31.9056,113511.0
2017-08-22 11:25:00,48.09,48.1,48.05,48.08,128341.0,31.899,31.9056,31.8724,31.8923,128341.0
2017-08-22 11:30:00,48.08,48.12,48.08,48.11,107809.0,31.8923,31.9189,31.8923,31.9122,107809.0
2017-08-22 11:35:00,48.12,48.26,48.1,48.25,115728.0,31.9189,32.0117,31.9056,32.0051,115728.0
2017-08-22 11:40:00,48.25,48.26,48.21,48.22,106287.0,32.0051,32.0117,31.9786,31.9852,106287.0
2017-08-22 11:45:00,48.22,48.28,48.21,48.27,54039.0,31.9852,32.025,31.9786,32.0184,54039.0
2017-08-22 11:50:00,48.27,48.3,48.23,48.23,86597.0,32.0184,32.0383,31.9918,31.9918,86597.0
2017-08-22 11:55:00,48.23,48.25,48.23,48.24,104408.0,31.9918,32.0051,31.9918,31.9985,104408.0
2017-08-22 12:00:00,48.25,48.27,48.24,48.26,61473.0,32.0051,32.0184,31.9985,32.0117,61473.0
2017-08-22 12:05:00,48.25,48.26,48.19,48.23,118675.0,32.0051,32.0117,31.9653,31.9918,118675.0
2017-08-22 12:10:00,48.23,48.24,48.18,48.18,82241.0,31.9918,31.9985,31.9587,31.9587,82241.0
2017-08-22 12:15:00,48.18,48.19,48.16,48.17,78601.0,31.9587,31.9653,31.9454,31.952,78601.0
2017-08-22 12:20:00,48.18,48.19,48.14,48.14,58405.0,31.9587,31.9653,31.9321,31.9321,58405.0
2017-08-22 12:25:00,48.14,48.15,48.11,48.12,61743.0,31.9321,31.9388,31.9122,31.9189,61743.0
2017-08-22 12:30:00,48.12,48.13,48.11,48.11,44008.0,31.9189,31.9255,31.9122,31.9122,44008.0
2017-08-22 12:35:00,48.12,48.12,48.1,48.12,106602.0,31.9189,31.9189,31.9056,31.9189,106602.0
2017-08-22 12:40:00,48.13,48.17,48.13,48.15,52928.0,31.9255,31.952,31.9255,31.9388,52928.0
2017-08-22 12:45:00,48.15,48.15,48.12,48.13,23189.0,31.9388,31.9388,31.9189,31.9255,23189.0
2017-08-22 12:50:00,48.13,48.15,48.12,48.13,40374.0,31.9255,31.9388,31.9189,31.9255,40374.0
2017-08-22 12:55:00,48.14,48.14,48.11,48.11,39930.0,31.9321,31.9321,31.9122,31.9122,39930.0
2017-08-22 13:00:00,48.12,48.14,48.1,48.13,48276.0,31.9189,31.9321,31.9056,31.9255,48276.0
2017-08-22 13:05:00,48.14,48.14,48.13,48.13,19400.0,31.9321,31.9321,31.9255,31.9255,19400.0
2017-08-22 13:10:00,48.14,48.18,48.12,48.16,56639.0,31.9321,31.9587,31.9189,31.9454,56639.0
2017-08-22 13:15:00,48.16,48.21,48.16,48.2,61252.0,31.9454,31.9786,31.9454,31.9719,61252.0
2017-08-22 13:20:00,48.2,48.2,48.15,48.18,63658.0,31.9719,31.9719,31.9388,31.9587,63658.0
2017-08-22 13:25:00,48.18,48.2,48.16,48.19,39477.0,31.9587,31.9719,31.9454,31.9653,39477.0
2017-08-22 13:30:00,48.18,48.19,48.15,48.16,43708.0,31.9587,31.9653,31.9388,31.9454,43708.0
2017-08-22 13:35:00,48.16,48.21,48.16,48.2,128470.0,31.9454,31.9786,31.9454,31.9719,128470.0
2017-08-22 13:40:00,48.2,48.2,48.17,48.18,64040.0,31.9719,31.9719,31.952,31.9587,64040.0
2017-08-22 13:45:00,48.19,48.21,48.18,48.21,39927.0,31.9653,31.9786,31.9587,31.9786,39927.0
2017-08-22 13:50:00,48.2,48.21,48.18,48.2,90646.0,31.9719,31.9786,31.9587,31.9719,90646.0
2017-08-22 13:55:00,48.2,48.21,48.16,48.2,124460.0,31.9719,31.9786,31.9454,31.9719,124460.0
2017-08-22 14:00:00,48.2,48.21,48.16,48.2,72234.0,31.9719,31.9786,31.9454,31.9719,72234.0
2017-08-22 14:05:00,48.2,48.21,48.19,48.2,49856.0,31.9719,31.9786,31.9653,31.9719,49856.0
2017-08-22 14:10:00,48.21,48.23,48.2,48.22,76578.0,31.9786,31.9918,31.9719,31.9852,76578.0
2017-08-22 14:15:00,48.22,48.28,48.21,48.28,54371.0,31.9852,32.025,31.9786,32.025,54371.0
2017-08-22 14:20:00,48.28,48.33,48.27,48.33,80222.0,32.025,32.0582,32.0184,32.0582,80222.0
2017-08-22 14:25:00,48.33,48.34,48.27,48.32,168031.0,32.0582,32.0648,32.0184,32.0515,168031.0
2017-08-22 14:30:00,48.32,48.35,48.29,48.33,99568.0,32.0515,32.0714,32.0316,32.0582,99568.0
2017-08-22 14:35:00,48.34,48.35,48.3,48.31,101201.0,32.0648,32.0714,32.0383,32.0449,101201.0
2017-08-22 14:40:00,48.32,48.34,48.29,48.32,71631.0,32.0515,32.0648,32.0316,32.0515,71631.0
2017-08-22 14:45:00,48.32,48.34,48.3,48.34,57790.0,32.0515,32.0648,32.0383,32.0648,57790.0
2017-08-22 14:50:00,48.34,48.35,48.33,48.34,72487.0,32.0648,32.0714,32.0582,32.0648,72487.0
2017-08-22 14:55:00,48.35,48.36,48.33,48.35,67320.0,32.0714,32.0781,32.0582,32.0714,67320.0
2017-08-22 15:00:00,48.35,48.35,48.34,48.34,63239.0,32.0714,32.0714,32.0648,32.0648,63239.0
2017-08-22 15:05:00,48.35,48.37,48.34,48.37,84063.0,32.0714,32.0847,32.0648,32.0847,84063.0
2017-08-22 15:10:00,48.37,48.42,48.36,48.4,166513.0,32.0847,32.1179,32.0781,32.1046,166513.0
2017-08-22 15:15:00,48.39,48.44,48.37,48.4,241909.0,32.098,32.1311,32.0847,32.1046,241909.0
2017-08-22 15:20:00,48.39,48.41,48.35,48.36,98087.0,32.098,32.1112,32.0714,32.0781,98087.0
2017-08-22 15:25:00,48.35,48.39,48.35,48.37,109688.0,32.0714,32.098,32.0714,32.0847,109688.0
2017-08-22 15:30:00,48.38,48.39,48.32,48.33,144030.0,32.0913,32.098,32.0515,32.0582,144030.0
2017-08-22 15:35:00,48.33,48.37,48.32,48.37,112103.0,32.0582,32.0847,32.0515,32.0847,112103.0
2017-08-22 15:40:00,48.37,48.4,48.34,48.39,168685.0,32.0847,32.1046,32.0648,32.098,168685.0
2017-08-22 15:45:00,48.38,48.41,48.35,48.4,222747.0,32.0913,32.1112,32.0714,32.1046,222747.0
2017-08-22 15:50:00,48.4,48.41,48.37,48.4,238361.0,32.1046,32.1112,32.0847,32.1046,238361.0
2017-08-22 15:55:00,48.39,48.4,48.35,48.36,688095.0,32.098,32.1046,32.0714,32.0781,688095.0
2017-08-23 09:30:00,48.26,48.53,48.26,48.47,392197.0,32.0117,32.1908,32.0117,32.151,392197.0
2017-08-23 09:35:00,48.47,48.47,48.37,48.47,125941.0,32.151,32.151,32.0847,32.151,125941.0
2017-08-23 09:40:00,48.47,48.62,48.46,48.61,148953.0,32.151,32.2505,32.1444,32.2439,148953.0
2017-08-23 09:45:00,48.61,48.61,48.49,48.52,82740.0,32.2439,32.2439,32.1643,32.1842,82740.0
2017-08-23 09:50:00,48.52,48.59,48.51,48.55,133745.0,32.1842,32.2306,32.1776,32.2041,133745.0
2017-08-23 09:55:00,48.55,48.61,48.53,48.61,103111.0,32.2041,32.2439,32.1908,32.2439,103111.0
2017-08-23 10:00:00,48.6,48.61,48.54,48.59,156060.0,32.2373,32.2439,32.1975,32.2306,156060.0
2017-08-23 10:05:00,48.6,48.63,48.55,48.61,104916.0,32.2373,32.2572,32.2041,32.2439,104916.0
2017-08-23 10:10:00,48.61,48.67,48.61,48.67,153987.0,32.2439,32.2837,32.2439,32.2837,153987.0
2017-08-23 10:15:00,48.67,48.67,48.56,48.58,121341.0,32.2837,32.2837,32.2107,32.224,121341.0
2017-08-23 10:20:00,48.58,48.6,48.56,48.57,59154.0,32.224,32.2373,32.2107,32.2174,59154.0
2017-08-23 10:25:00,48.57,48.6,48.56,48.59,43367.0,32.2174,32.2373,32.2107,32.2306,43367.0
2017-08-23 10:30:00,48.6,48.64,48.59,48.59,83511.0,32.2373,32.2638,32.2306,32.2306,83511.0
2017-08-23 10:35:00,48.6,48.63,48.58,48.6,75617.0,32.2373,32.2572,32.224,32.2373,75617.0
2017-08-23 10:40:00,48.6,48.61,48.57,48.58,85755.0,32.2373,32.2439,32.2174,32.224,85755.0
2017-08-23 10:45:00,48.58,48.62,48.57,48.58,112618.0,32.224,32.2505,32.2174,32.224,112618.0
2017-08-23 10:50:00,48.58,48.6,48.57,48.59,44006.0,32.224,32.2373,32.2174,32.2306,44006.0
2017-08-23 10:55:00,48.6,48.61,48.57,48.61,65900.0,32.2373,32.2439,32.2174,32.2439,65900.0
2017-08-23 11:00:00,48.6,48.61,48.57,48.58,80740.0,32.2373,32.2439,32.2174,32.224,80740.0
2017-08-23 11:05:00,48.59,48.59,48.57,48.58,53122.0,32.2306,32.2306,32.2174,32.224,53122.0
2017-08-23 11:10:00,48.59,48.61,48.55,48.59,89907.0,32.2306,32.2439,32.2041,32.2306,89907.0
2017-08-23 11:15:00,48.58,48.61,48.54,48.55,56825.0,32.224,32.2439,32.1975,32.2041,56825.0
2017-08-23 11:20:00,48.56,48.56,48.49,48.53,61284.0,32.2107,32.2107,32.1643,32.1908,61284.0
2017-08-23 11:25:00,48.53,48.56,48.5,48.51,74907.0,32.1908,32.2107,32.1709,32.1776,74907.0
2017-08-23 11:30:00,48.51,48.54,48.47,48.5,99663.0,32.1776,32.1975,32.151,32.1709,99663.0
2017-08-23 11:35:00,48.5,48.51,48.44,48.44,64603.0,32.1709,32.1776,32.1311,32.1311,64603.0
2017-08-23 11:40:00,48.44,48.46,48.44,48.44,102959.0,32.1311,32.1444,32.1311,32.1311,102959.0
2017-08-23 11:45:00,48.44,48.48,48.44,48.46,73904.0,32.1311,32.1577,32.1311,32.1444,73904.0
2017-08-23 11:50:00,48.46,48.46,48.42,48.43,84254.0,32.1444,32.1444,32.1179,32.1245,84254.0
2017-08-23 11:55:00,48.43,48.46,48.41,48.41,74373.0,32.1245,32.1444,32.1112,32.1112,74373.0
2017-08-23 12:00:00,48.41,48.43,48.4,48.41,44547.0,32.1112,32.1245,32.1046,32.1112,44547.0
2017-08-23 12:05:00,48.41,48.48,48.4,48.46,45589.0,32.1112,32.1577,32.1046,32.1444,45589.0
2017-08-23 12:10:00,48.45,48.47,48.44,48.47,29402.0,32.1378,32.151,32.1311,32.151,29402.0
2017-08-23 12:15:00,48.47,48.49,48.47,48.49,23752.0,32.151,32.1643,32.151,32.1643,23752.0
2017-08-23 12:20:00,48.49,48.49,48.45,48.46,25344.0,32.1643,32.1643,32.1378,32.1444,25344.0
2017-08-23 12:25:00,48.46,48.47,48.42,48.44,23435.0,32.1444,32.151,32.1179,32.1311,23435.0
2017-08-23 12:30:00,48.44,48.45,48.4,48.43,50267.0,32.1311,32.1378,32.1046,32.1245,50267.0
2017-08-23 12:35:00,48.43,48.44,48.42,48.44,20968.0,32.1245,32.1311,32.1179,32.1311,20968.0
2017-08-23 12:40:00,48.43,48.47,48.41,48.47,33979.0,32.1245,32.151,32.1112,32.151,33979.0
2017-08-23 12:45:00,48.46,48.47,48.42,48.43,36800.0,32.1444,32.151,32.1179,32.1245,36800.0
2017-08-23 12:50:00,48.43,48.46,48.42,48.44,41583.0,32.1245,32.1444,32.1179,32.1311,41583.0
2017-08-23 12:55:00,48.45,48.45,48.4,48.41,38510.0,32.1378,32.1378,32.1046,32.1112,38510.0
2017-08-23 13:00:00,48.4,48.42,48.38,48.39,56830.0,32.1046,32.1179,32.0913,32.098,56830.0
2017-08-23 13:05:00,48.39,48.4,48.37,48.38,31977.0,32.098,32.1046,32.0847,32.0913,31977.0
2017-08-23 13:10:00,48.38,48.4,48.36,48.38,40954.0,32.0913,32.1046,32.0781,32.0913,40954.0
2017-08-23 13:15:00,48.38,48.39,48.34,48.35,113460.0,32.0913,32.098,32.0648,32.0714,113460.0
2017-08-23 13:20:00,48.34,48.35,48.29,48.32,123700.0,32.0648,32.0714,32.0316,32.0515,123700.0
2017-08-23 13:25:00,48.33,48.36,48.32,48.35,28539.0,32.0582,32.0781,32.0515,32.0714,28539.0
2017-08-23 13:30:00,48.35,48.36,48.32,48.33,57051.0,32.0714,32.0781,32.0515,32.0582,57051.0
2017-08-23 13:35:00,48.33,48.35,48.33,48.35,34167.0,32.0582,32.0714,32.0582,32.0714,34167.0
2017-08-23 13:40:00,48.35,48.39,48.33,48.39,50126.0,32.0714,32.098,32.0582,32.098,50126.0
2017-08-23 13:45:00,48.38,48.38,48.35,48.37,28896.0,32.0913,32.0913,32.0714,32.0847,28896.0
2017-08-23 13:50:00,48.37,48.38,48.33,48.34,110357.0,32.0847,32.0913,32.0582,32.0648,110357.0
2017-08-23 13:55:00,48.35,48.35,48.32,48.35,36658.0,32.0714,32.0714,32.0515,32.0714,36658.0
2017-08-23 14:00:00,48.34,48.36,48.27,48.3,166668.0,32.0648,32.0781,32.0184,32.0383,166668.0
2017-08-23 14:05:00,48.3,48.31,48.27,48.29,48531.0,32.0383,32.0449,32.0184,32.0316,48531.0
2017-08-23 14:10:00,48.29,48.33,48.28,48.29,64792.0,32.0316,32.0582,32.025,32.0316,64792.0
2017-08-23 14:15:00,48.3,48.31,48.26,48.29,45666.0,32.0383,32.0449,32.0117,32.0316,45666.0
2017-08-23 14:20:00,48.29,48.32,48.27,48.28,43957.0,32.0316,32.0515,32.0184,32.025,43957.0
2017-08-23 14:25:00,48.27,48.28,48.19,48.2,147758.0,32.0184,32.025,31.9653,31.9719,147758.0
2017-08-23 14:30:00,48.2,48.24,48.19,48.22,43244.0,31.9719,31.9985,31.9653,31.9852,43244.0
2017-08-23 14:35:00,48.23,48.27,48.22,48.27,35442.0,31.9918,32.0184,31.9852,32.0184,35442.0
2017-08-23 14:40:00,48.27,48.29,48.26,48.28,61976.0,32.0184,32.0316,32.0117,32.025,61976.0
2017-08-23 14:45:00,48.28,48.3,48.27,48.29,39098.0,32.025,32.0383,32.0184,32.0316,39098.0
2017-08-23 14:50:00,48.3,48.35,48.29,48.35,51478.0,32.0383,32.0714,32.0316,32.0714,51478.0
2017-08-23 14:55:00,48.35,48.35,48.33,48.34,32046.0,32.0714,32.0714,32.0582,32.0648,32046.0
2017-08-23 15:00:00,48.34,48.36,48.33,48.33,72829.0,32.0648,32.0781,32.0582,32.0582,72829.0
2017-08-23 15:05:00,48.33,48.34,48.3,48.32,94273.0,32.0582,32.0648,32.0383,32.0515,94273.0
2017-08-23 15:10:00,48.32,48.33,48.31,48.32,33468.0,32.0515,32.0582,32.0449,32.0515,33468.0
2017-08-23 15:15:00,48.33,48.36,48.32,48.36,65277.0,32.0582,32.0781,32.0515,32.0781,65277.0
2017-08-23 15:20:00,48.36,48.36,48.35,48.35,27497.0,32.0781,32.0781,32.0714,32.0714,27497.0
2017-08-23 15:25:00,48.36,48.41,48.35,48.39,184201.0,32.0781,32.1112,32.0714,32.098,184201.0
2017-08-23 15:30:00,48.4,48.4,48.39,48.39,80037.0,32.1046,32.1046,32.098,32.098,80037.0
2017-08-23 15:35:00,48.4,48.42,48.38,48.4,274382.0,32.1046,32.1179,32.0913,32.1046,274382.0
2017-08-23 15:40:00,48.39,48.4,48.32,48.34,159113.0,32.098,32.1046,32.0515,32.0648,159113.0
2017-08-23 15:45:00,48.33,48.34,48.24,48.26,185978.0,32.0582,32.0648,31.9985,32.0117,185978.0
2017-08-23 15:50:00,48.26,48.29,48.25,48.28,190122.0,32.0117,32.0316,32.0051,32.025,190122.0
2017-08-23 15:55:00,48.29,48.33,48.26,48.29,714029.0,32.0316,32.0582,32.0117,32.0316,714029.0
2017-08-24 09:30:00,48.35,48.37,48.23,48.28,172543.0,32.0714,32.0847,31.9918,32.025,172543.0
2017-08-24 09:35:00,48.28,48.38,48.28,48.33,56530.0,32.025,32.0913,32.025,32.0582,56530.0
2017-08-24 09:40:00,48.33,48.42,48.29,48.3,151952.0,32.0582,32.1179,32.0316,32.0383,151952.0
2017-08-24 09:45:00,48.31,48.32,48.27,48.28,87532.0,32.0449,32.0515,32.0184,32.025,87532.0
2017-08-24 09:50:00,48.28,48.3,48.25,48.3,272291.0,32.025,32.0383,32.0051,32.0383,272291.0
2017-08-24 09:55:00,48.29,48.3,48.23,48.26,131148.0,32.0316,32.0383,31.9918,32.0117,131148.0
2017-08-24 10:00:00,48.26,48.26,48.18,48.21,70568.0,32.0117,32.0117,31.9587,31.9786,70568.0
2017-08-24 10:05:00,48.22,48.25,48.18,48.2,88001.0,31.9852,32.0051,31.9587,31.9719,88001.0
2017-08-24 10:10:00,48.21,48.32,48.19,48.29,109309.0,31.9786,32.0515,31.9653,32.0316,109309.0
2017-08-24 10:15:00,48.3,48.43,48.28,48.4,96145.0,32.0383,32.1245,32.025,32.1046,96145.0
2017-08-24 10:20:00,48.41,48.47,48.35,48.46,173160.0,32.1112,32.151,32.0714,32.1444,173160.0
2017-08-24 10:25:00,48.46,48.47,48.42,48.43,111757.0,32.1444,32.151,32.1179,32.1245,111757.0
2017-08-24 10:30:00,48.42,48.53,48.42,48.51,80841.0,32.1179,32.1908,32.1179,32.1776,80841.0
2017-08-24 10:35:00,48.51,48.55,48.49,48.53,208341.0,32.1776,32.2041,32.1643,32.1908,208341.0
2017-08-24 10:40:00,48.52,48.53,48.49,48.51,116783.0,32.1842,32.1908,32.1643,32.1776,116783.0
2017-08-24 10:45:00,48.51,48.53,48.49,48.53,58326.0,32.1776,32.1908,32.1643,32.1908,58326.0
2017-08-24 10:50:00,48.52,48.54,48.51,48.53,25961.0,32.1842,32.1975,32.1776,32.1908,25961.0
2017-08-24 10:55:00,48.53,48.56,48.52,48.54,44818.0,32.1908,32.2107,32.1842,32.1975,44818.0
2017-08-24 11:00:00,48.54,48.54,48.51,48.52,81084.0,32.1975,32.1975,32.1776,32.1842,81084.0
2017-08-24 11:05:00,48.52,48.52,48.48,48.52,111689.0,32.1842,32.1842,32.1577,32.1842,111689.0
2017-08-24 11:10:00,48.52,48.54,48.51,48.52,95371.0,32.1842,32.1975,32.1776,32.1842,95371.0
2017-08-24 11:15:00,48.52,48.54,48.51,48.52,97408.0,32.1842,32.1975,32.1776,32.1842,97408.0
2017-08-24 11:20:00,48.52,48.53,48.48,48.5,82498.0,32.1842,32.1908,32.1577,32.1709,82498.0
2017-08-24 11:25:00,48.5,48.5,48.36,48.38,98907.0,32.1709,32.1709,32.0781,32.0913,98907.0
2017-08-24 11:30:00,48.37,48.4,48.35,48.35,133797.0,32.0847,32.1046,32.0714,32.0714,133797.0
2017-08-24 11:35:00,48.35,48.35,48.3,48.31,39758.0,32.0714,32.0714,32.0383,32.0449,39758.0
2017-08-24 11:40:00,48.31,48.33,48.29,48.29,39885.0,32.0449,32.0582,32.0316,32.0316,39885.0
2017-08-24 11:45:00,48.3,48.3,48.26,48.28,69015.0,32.0383,32.0383,32.0117,32.025,69015.0
2017-08-24 11:50:00,48.29,48.32,48.27,48.28,48062.0,32.0316,32.0515,32.0184,32.025,48062.0
2017-08-24 11:55:00,48.27,48.33,48.26,48.32,295667.0,32.0184,32.0582,32.0117,32.0515,295667.0
2017-08-24 12:00:00,48.33,48.38,48.32,48.37,59458.0,32.0582,32.0913,32.0515,32.0847,59458.0
2017-08-24 12:05:00,48.36,48.4,48.36,48.4,35143.0,32.0781,32.1046,32.0781,32.1046,35143.0
2017-08-24 12:10:00,48.4,48.44,48.39,48.41,46229.0,32.1046,32.1311,32.098,32.1112,46229.0
2017-08-24 12:15:00,48.41,48.42,48.38,48.4,113656.0,32.1112,32.1179,32.0913,32.1046,113656.0
2017-08-24 12:20:00,48.4,48.41,48.36,48.37,51689.0,32.1046,32.1112,32.0781,32.0847,51689.0
2017-08-24 12:25:00,48.36,48.37,48.34,48.35,23564.0,32.0781,32.0847,32.0648,32.0714,23564.0
2017-08-24 12:30:00,48.36,48.4,48.35,48.37,40549.0,32.0781,32.1046,32.0714,32.0847,40549.0
2017-08-24 12:35:00,48.37,48.38,48.34,48.37,37193.0,32.0847,32.0913,32.0648,32.0847,37193.0
2017-08-24 12:40:00,48.37,48.38,48.34,48.35,44056.0,32.0847,32.0913,32.0648,32.0714,44056.0
2017-08-24 12:45:00,48.36,48.37,48.35,48.37,27101.0,32.0781,32.0847,32.0714,32.0847,27101.0
2017-08-24 12:50:00,48.37,48.38,48.35,48.37,48730.0,32.0847,32.0913,32.0714,32.0847,48730.0
2017-08-24 12:55:00,48.38,48.38,48.34,48.36,34274.0,32.0913,32.0913,32.0648,32.0781,34274.0
2017-08-24 13:00:00,48.36,48.36,48.32,48.34,30586.0,32.0781,32.0781,32.0515,32.0648,30586.0
2017-08-24 13:05:00,48.34,48.36,48.34,48.36,26367.0,32.0648,32.0781,32.0648,32.0781,26367.0
2017-08-24 13:10:00,48.36,48.49,48.35,48.48,150503.0,32.0781,32.1643,32.0714,32.1577,150503.0
2017-08-24 13:15:00,48.48,48.53,48.47,48.53,100860.0,32.1577,32.1908,32.151,32.1908,100860.0
2017-08-24 13:20:00,48.53,48.53,48.46,48.46,55328.0,32.1908,32.1908,32.1444,32.1444,55328.0
2017-08-24 13:25:00,48.46,48.47,48.4,48.41,77473.0,32.1444,32.151,32.1046,32.1112,77473.0
2017-08-24 13:30:00,48.4,48.41,48.38,48.39,44020.0,32.1046,32.1112,32.0913,32.098,44020.0
2017-08-24 13:35:00,48.39,48.43,48.38,48.43,66672.0,32.098,32.1245,32.0913,32.1245,66672.0
2017-08-24 13:40:00,48.43,48.44,48.41,48.42,33923.0,32.1245,32.1311,32.1112,32.1179,33923.0
2017-08-24 13:45:00,48.43,48.47,48.43,48.45,44641.0,32.1245,32.151,32.1245,32.1378,44641.0
2017-08-24 13:50:00,48.45,48.46,48.42,48.42,72603.0,32.1378,32.1444,32.1179,32.1179,72603.0
2017-08-24 13:55:00,48.42,48.43,48.41,48.41,40192.0,32.1179,32.1245,32.1112,32.1112,40192.0
2017-08-24 14:00:00,48.41,48.42,48.37,48.37,50768.0,32.1112,32.1179,32.0847,32.0847,50768.0
2017-08-24 14:05:00,48.38,48.38,48.32,48.34,64386.0,32.0913,32.0913,32.0515,32.0648,64386.0
2017-08-24 14:10:00,48.35,48.37,48.34,48.34,74613.0,32.0714,32.0847,32.0648,32.0648,74613.0
2017-08-24 14:15:00,48.34,48.38,48.33,48.37,33979.0,32.0648,32.0913,32.0582,32.0847,33979.0
2017-08-24 14:20:00,48.37,48.4,48.37,48.39,60771.0,32.0847,32.1046,32.0847,32.098,60771.0
2017-08-24 14:25:00,48.4,48.4,48.34,48.36,58536.0,32.1046,32.1046,32.0648,32.0781,58536.0
2017-08-24 14:30:00,48.36,48.36,48.34,48.35,29680.0,32.0781,32.0781,32.0648,32.0714,29680.0
2017-08-24 14:35:00,48.35,48.35,48.32,48.34,136970.0,32.0714,32.0714,32.0515,32.0648,136970.0
2017-08-24 14:40:00,48.34,48.34,48.33,48.34,49508.0,32.0648,32.0648,32.0582,32.0648,49508.0
2017-08-24 14:45:00,48.34,48.34,48.33,48.33,68532.0,32.0648,32.0648,32.0582,32.0582,68532.0
2017-08-24 14:50:00,48.34,48.34,48.33,48.34,56408.0,32.0648,32.0648,32.0582,32.0648,56408.0
2017-08-24 14:55:00,48.34,48.35,48.31,48.31,113825.0,32.0648,32.0714,32.0449,32.0449,113825.0
2017-08-24 15:00:00,48.32,48.32,48.29,48.29,71684.0,32.0515,32.0515,32.0316,32.0316,71684.0
2017-08-24 15:05:00,48.29,48.31,48.29,48.31,104619.0,32.0316,32.0449,32.0316,32.0449,104619.0
2017-08-24 15:10:00,48.32,48.33,48.3,48.33,81224.0,32.0515,32.0582,32.0383,32.0582,81224.0
2017-08-24 15:15:00,48.33,48.39,48.32,48.38,93234.0,32.0582,32.098,32.0515,32.0913,93234.0
2017-08-24 15:20:00,48.38,48.4,48.35,48.37,104107.0,32.0913,32.1046,32.0714,32.0847,104107.0
2017-08-24 15:25:00,48.37,48.38,48.34,48.34,81030.0,32.0847,32.0913,32.0648,32.0648,81030.0
2017-08-24 15:30:00,48.34,48.35,48.3,48.31,117596.0,32.0648,32.0714,32.0383,32.0449,117596.0
2017-08-24 15:35:00,48.31,48.32,48.28,48.32,83574.0,32.0449,32.0515,32.025,32.0515,83574.0
2017-08-24 15:40:00,48.32,48.33,48.28,48.29,126709.0,32.0515,32.0582,32.025,32.0316,126709.0
2017-08-24 15:45:00,48.29,48.31,48.27,48.3,179486.0,32.0316,32.0449,32.0184,32.0383,179486.0
2017-08-24 15:50:00,48.29,48.34,48.27,48.33,256441.0,32.0316,32.0648,32.0184,32.0582,256441.0
2017-08-24 15:55:00,48.32,48.36,48.3,48.32,460155.0,32.0515,32.0781,32.0383,32.0515,460155.0
2017-08-25 09:30:00,48.48,48.56,48.43,48.5,212883.0,32.1577,32.2107,32.1245,32.1709,212883.0
2017-08-25 09:35:00,48.51,48.58,48.48,48.52,86349.0,32.1776,32.224,32.1577,32.1842,86349.0
2017-08-25 09:40:00,48.52,48.53,48.46,48.48,146965.0,32.1842,32.1908,32.1444,32.1577,146965.0
2017-08-25 09:45:00,48.48,48.53,48.46,48.51,111182.0,32.1577,32.1908,32.1444,32.1776,111182.0
2017-08-25 09:50:00,48.5,48.53,48.47,48.5,90204.0,32.1709,32.1908,32.151,32.1709,90204.0
2017-08-25 09:55:00,48.5,48.53,48.5,48.52,64221.0,32.1709,32.1908,32.1709,32.1842,64221.0
2017-08-25 10:00:00,48.52,48.6,48.51,48.51,129053.0,32.1842,32.2373,32.1776,32.1776,129053.0
2017-08-25 10:05:00,48.5,48.59,48.5,48.55,78408.0,32.1709,32.2306,32.1709,32.2041,78408.0
2017-08-25 10:10:00,48.55,48.6,48.54,48.59,74732.0,32.2041,32.2373,32.1975,32.2306,74732.0
2017-08-25 10:15:00,48.6,48.65,48.59,48.62,88488.0,32.2373,32.2704,32.2306,32.2505,88488.0
2017-08-25 10:20:00,48.63,48.65,48.58,48.62,117477.0,32.2572,32.2704,32.224,32.2505,117477.0
2017-08-25 10:25:00,48.61,48.7,48.59,48.7,81078.0,32.2439,32.3036,32.2306,32.3036,81078.0
2017-08-25 10:30:00,48.7,48.75,48.7,48.74,117099.0,32.3036,32.3368,32.3036,32.3301,117099.0
2017-08-25 10:35:00,48.73,48.74,48.68,48.69,56380.0,32.3235,32.3301,32.2903,32.297,56380.0
2017-08-25 10:40:00,48.69,48.7,48.66,48.68,51634.0,32.297,32.3036,32.2771,32.2903,51634.0
2017-08-25 10:45:00,48.69,48.69,48.63,48.64,49433.0,32.297,32.297,32.2572,32.2638,49433.0
2017-08-25 10:50:00,48.64,48.68,48.64,48.68,55804.0,32.2638,32.2903,32.2638,32.2903,55804.0
2017-08-25 10:55:00,48.67,48.7,48.67,48.7,28073.0,32.2837,32.3036,32.2837,32.3036,28073.0
2017-08-25 11:00:00,48.69,48.7,48.6,48.61,133969.0,32.297,32.3036,32.2373,32.2439,133969.0
2017-08-25 11:05:00,48.6,48.63,48.59,48.62,141401.0,32.2373,32.2572,32.2306,32.2505,141401.0
2017-08-25 11:10:00,48.62,48.65,48.58,48.63,114647.0,32.2505,32.2704,32.224,32.2572,114647.0
2017-08-25 11:15:00,48.62,48.65,48.58,48.59,72115.0,32.2505,32.2704,32.224,32.2306,72115.0
2017-08-25 11:20:00,48.59,48.61,48.58,48.6,84629.0,32.2306,32.2439,32.224,32.2373,84629.0
2017-08-25 11:25:00,48.6,48.7,48.59,48.68,95368.0,32.2373,32.3036,32.2306,32.2903,95368.0
2017-08-25 11:30:00,48.68,48.72,48.66,48.71,184222.0,32.2903,32.3169,32.2771,32.3102,184222.0
2017-08-25 11:35:00,48.72,48.74,48.71,48.73,60417.0,32.3169,32.3301,32.3102,32.3235,60417.0
2017-08-25 11:40:00,48.73,48.75,48.71,48.72,71508.0,32.3235,32.3368,32.3102,32.3169,71508.0
2017-08-25 11:45:00,48.71,48.76,48.69,48.71,130538.0,32.3102,32.3434,32.297,32.3102,130538.0
2017-08-25 11:50:00,48.7,48.74,48.69,48.7,106753.0,32.3036,32.3301,32.297,32.3036,106753.0
2017-08-25 11:55:00,48.71,48.72,48.69,48.71,67366.0,32.3102,32.3169,32.297,32.3102,67366.0
2017-08-25 12:00:00,48.7,48.73,48.68,48.72,83395.0,32.3036,32.3235,32.2903,32.3169,83395.0
2017-08-25 12:05:00,48.72,48.8,48.71,48.8,101906.0,32.3169,32.3699,32.3102,32.3699,101906.0
2017-08-25 12:10:00,48.8,48.84,48.8,48.83,110291.0,32.3699,32.3965,32.3699,32.3898,110291.0
2017-08-25 12:15:00,48.84,48.89,48.81,48.88,113168.0,32.3965,32.4296,32.3766,32.423,113168.0
2017-08-25 12:20:00,48.89,48.94,48.88,48.93,141518.0,32.4296,32.4628,32.423,32.4562,141518.0
2017-08-25 12:25:00,48.92,48.94,48.88,48.9,137714.0,32.4495,32.4628,32.423,32.4363,137714.0
2017-08-25 12:30:00,48.89,48.92,48.85,48.9,130346.0,32.4296,32.4495,32.4031,32.4363,130346.0
2017-08-25 12:35:00,48.9,48.92,48.87,48.9,90674.0,32.4363,32.4495,32.4164,32.4363,90674.0
2017-08-25 12:40:00,48.9,48.91,48.88,48.88,66814.0,32.4363,32.4429,32.423,32.423,66814.0
2017-08-25 12:45:00,48.88,48.95,48.86,48.95,426444.0,32.423,32.4694,32.4097,32.4694,426444.0
2017-08-25 12:50:00,48.95,48.98,48.94,48.95,74273.0,32.4694,32.4893,32.4628,32.4694,74273.0
2017-08-25 12:55:00,48.94,48.98,48.94,48.98,64004.0,32.4628,32.4893,32.4628,32.4893,64004.0
2017-08-25 13:00:00,48.98,48.98,48.93,48.94,75217.0,32.4893,32.4893,32.4562,32.4628,75217.0
2017-08-25 13:05:00,48.93,48.95,48.93,48.94,51037.0,32.4562,32.4694,32.4562,32.4628,51037.0
2017-08-25 13:10:00,48.94,48.94,48.92,48.93,63023.0,32.4628,32.4628,32.4495,32.4562,63023.0
2017-08-25 13:15:00,48.94,48.96,48.93,48.95,79426.0,32.4628,32.4761,32.4562,32.4694,79426.0
2017-08-25 13:20:00,48.96,48.96,48.94,48.95,45276.0,32.4761,32.4761,32.4628,32.4694,45276.0
2017-08-25 13:25:00,48.94,48.96,48.93,48.96,34364.0,32.4628,32.4761,32.4562,32.4761,34364.0
2017-08-25 13:30:00,48.96,48.98,48.93,48.93,48469.0,32.4761,32.4893,32.4562,32.4562,48469.0
2017-08-25 13:35:00,48.94,48.95,48.89,48.9,56536.0,32.4628,32.4694,32.4296,32.4363,56536.0
2017-08-25 13:40:00,48.9,48.92,48.89,48.92,28583.0,32.4363,32.4495,32.4296,32.4495,28583.0
2017-08-25 13:45:00,48.91,48.93,48.91,48.93,33380.0,32.4429,32.4562,32.4429,32.4562,33380.0
2017-08-25 13:50:00,48.93,48.95,48.9,48.92,69180.0,32.4562,32.4694,32.4363,32.4495,69180.0
2017-08-25 13:55:00,48.91,48.92,48.87,48.91,78520.0,32.4429,32.4495,32.4164,32.4429,78520.0
2017-08-25 14:00:00,48.91,48.91,48.85,48.89,64937.0,32.4429,32.4429,32.4031,32.4296,64937.0
2017-08-25 14:05:00,48.89,48.89,48.86,48.87,46128.0,32.4296,32.4296,32.4097,32.4164,46128.0
2017-08-25 14:10:00,48.86,48.89,48.85,48.86,68415.0,32.4097,32.4296,32.4031,32.4097,68415.0
2017-08-25 14:15:00,48.86,48.91,48.85,48.9,76749.0,32.4097,32.4429,32.4031,32.4363,76749.0
2017-08-25 14:20:00,48.9,48.94,48.89,48.94,84855.0,32.4363,32.4628,32.4296,32.4628,84855.0
2017-08-25 14:25:00,48.94,48.96,48.93,48.95,102209.0,32.4628,32.4761,32.4562,32.4694,102209.0
2017-08-25 14:30:00,48.94,48.96,48.92,48.92,46669.0,32.4628,32.4761,32.4495,32.4495,46669.0
2017-08-25 14:35:00,48.93,48.93,48.91,48.91,45531.0,32.4562,32.4562,32.4429,32.4429,45531.0
2017-08-25 14:40:00,48.92,48.95,48.88,48.89,67914.0,32.4495,32.4694,32.423,32.4296,67914.0
2017-08-25 14:45:00,48.89,48.9,48.86,48.89,65508.0,32.4296,32.4363,32.4097,32.4296,65508.0
2017-08-25 14:50:00,48.89,48.9,48.87,48.89,54688.0,32.4296,32.4363,32.4164,32.4296,54688.0
2017-08-25 14:55:00,48.9,48.91,48.88,48.88,55196.0,32.4363,32.4429,32.423,32.423,55196.0
2017-08-25 15:00:00,48.89,48.9,48.86,48.87,49114.0,32.4296,32.4363,32.4097,32.4164,49114.0
2017-08-25 15:05:00,48.87,48.91,48.85,48.91,73769.0,32.4164,32.4429,32.4031,32.4429,73769.0
2017-08-25 15:10:00,48.91,48.95,48.89,48.91,160779.0,32.4429,32.4694,32.4296,32.4429,160779.0
2017-08-25 15:15:00,48.91,48.93,48.89,48.91,112962.0,32.4429,32.4562,32.4296,32.4429,112962.0
2017-08-25 15:20:00,48.92,48.92,48.89,48.9,68189.0,32.4495,32.4495,32.4296,32.4363,68189.0
2017-08-25 15:25:00,48.9,48.9,48.87,48.89,62015.0,32.4363,32.4363,32.4164,32.4296,62015.0
2017-08-25 15:30:00,48.89,48.89,48.82,48.82,94794.0,32.4296,32.4296,32.3832,32.3832,94794.0
2017-08-25 15:35:00,48.82,48.83,48.74,48.75,143687.0,32.3832,32.3898,32.3301,32.3368,143687.0
2017-08-25 15:40:00,48.75,48.78,48.73,48.73,151240.0,32.3368,32.3567,32.3235,32.3235,151240.0
2017-08-25 15:45:00,48.73,48.77,48.71,48.76,210639.0,32.3235,32.35,32.3102,32.3434,210639.0
2017-08-25 15:50:00,48.76,48.8,48.75,48.79,220334.0,32.3434,32.3699,32.3368,32.3633,220334.0
2017-08-25 15:55:00,48.78,48.79,48.69,48.69,827172.0,32.3567,32.3633,32.297,32.297,827172.0
2017-08-28 09:30:00,48.63,48.68,48.52,48.54,218011.0,32.2572,32.2903,32.1842,32.1975,218011.0
2017-08-28 09:35:00,48.53,48.67,48.53,48.65,110646.0,32.1908,32.2837,32.1908,32.2704,110646.0
2017-08-28 09:40:00,48.66,48.75,48.65,48.69,57900.0,32.2771,32.3368,32.2704,32.297,57900.0
2017-08-28 09:45:00,48.69,48.72,48.65,48.71,50978.0,32.297,32.3169,32.2704,32.3102,50978.0
2017-08-28 09:50:00,48.71,48.73,48.65,48.67,56706.0,32.3102,32.3235,32.2704,32.2837,56706.0
2017-08-28 09:55:00,48.66,48.68,48.58,48.6,50622.0,32.2771,32.2903,32.224,32.2373,50622.0
2017-08-28 10:00:00,48.61,48.62,48.55,48.55,43822.0,32.2439,32.2505,32.2041,32.2041,43822.0
2017-08-28 10:05:00,48.56,48.56,48.53,48.55,36964.0,32.2107,32.2107,32.1908,32.2041,36964.0
2017-08-28 10:10:00,48.55,48.61,48.55,48.6,29638.0,32.2041,32.2439,32.2041,32.2373,29638.0
2017-08-28 10:15:00,48.61,48.61,48.57,48.58,23169.0,32.2439,32.2439,32.2174,32.224,23169.0
2017-08-28 10:20:00,48.58,48.61,48.56,48.57,43765.0,32.224,32.2439,32.2107,32.2174,43765.0
2017-08-28 10:25:00,48.58,48.58,48.52,48.53,35705.0,32.224,32.224,32.1842,32.1908,35705.0
2017-08-28 10:30:00,48.54,48.54,48.5,48.51,39827.0,32.1975,32.1975,32.1709,32.1776,39827.0
2017-08-28 10:35:00,48.51,48.52,48.47,48.48,74126.0,32.1776,32.1842,32.151,32.1577,74126.0
2017-08-28 10:40:00,48.5,48.52,48.47,48.47,44240.0,32.1709,32.1842,32.151,32.151,44240.0
2017-08-28 10:45:00,48.47,48.49,48.45,48.48,66113.0,32.151,32.1643,32.1378,32.1577,66113.0
2017-08-28 10:50:00,48.48,48.56,48.48,48.56,68323.0,32.1577,32.2107,32.1577,32.2107,68323.0
2017-08-28 10:55:00,48.56,48.62,48.55,48.57,66497.0,32.2107,32.2505,32.2041,32.2174,66497.0
2017-08-28 11:00:00,48.57,48.58,48.49,48.51,88983.0,32.2174,32.224,32.1643,32.1776,88983.0
2017-08-28 11:05:00,48.51,48.51,48.46,48.48,54464.0,32.1776,32.1776,32.1444,32.1577,54464.0
2017-08-28 11:10:00,48.47,48.55,48.47,48.55,43976.0,32.151,32.2041,32.151,32.2041,43976.0
2017-08-28 11:15:00,48.54,48.57,48.5,48.5,52807.0,32.1975,32.2174,32.1709,32.1709,52807.0
2017-08-28 11:20:00,48.5,48.57,48.5,48.57,34462.0,32.1709,32.2174,32.1709,32.2174,34462.0
2017-08-28 11:25:00,48.56,48.57,48.53,48.56,36505.0,32.2107,32.2174,32.1908,32.2107,36505.0
2017-08-28 11:30:00,48.56,48.57,48.52,48.53,41309.0,32.2107,32.2174,32.1842,32.1908,41309.0
2017-08-28 11:35:00,48.53,48.55,48.5,48.54,47893.0,32.1908,32.2041,32.1709,32.1975,47893.0
2017-08-28 11:40:00,48.55,48.55,48.51,48.54,38733.0,32.2041,32.2041,32.1776,32.1975,38733.0
2017-08-28 11:45:00,48.54,48.55,48.49,48.5,38424.0,32.1975,32.2041,32.1643,32.1709,38424.0
2017-08-28 11:50:00,48.51,48.53,48.5,48.52,47132.0,32.1776,32.1908,32.1709,32.1842,47132.0
2017-08-28 11:55:00,48.52,48.53,48.5,48.5,40579.0,32.1842,32.1908,32.1709,32.1709,40579.0
2017-08-28 12:00:00,48.51,48.52,48.49,48.51,88213.0,32.1776,32.1842,32.1643,32.1776,88213.0
2017-08-28 12:05:00,48.5,48.51,48.48,48.49,74361.0,32.1709,32.1776,32.1577,32.1643,74361.0
2017-08-28 12:10:00,48.49,48.52,48.48,48.51,100192.0,32.1643,32.1842,32.1577,32.1776,100192.0
2017-08-28 12:15:00,48.5,48.52,48.48,48.48,53850.0,32.1709,32.1842,32.1577,32.1577,53850.0
2017-08-28 12:20:00,48.48,48.48,48.43,48.47,87196.0,32.1577,32.1577,32.1245,32.151,87196.0
2017-08-28 12:25:00,48.48,48.49,48.46,48.46,55173.0,32.1577,32.1643,32.1444,32.1444,55173.0
2017-08-28 12:30:00,48.47,48.49,48.44,48.44,37981.0,32.151,32.1643,32.1311,32.1311,37981.0
2017-08-28 12:35:00,48.45,48.45,48.4,48.42,54023.0,32.1378,32.1378,32.1046,32.1179,54023.0
2017-08-28 12:40:00,48.43,48.44,48.41,48.44,32575.0,32.1245,32.1311,32.1112,32.1311,32575.0
2017-08-28 12:45:00,48.44,48.45,48.41,48.42,37586.0,32.1311,32.1378,32.1112,32.1179,37586.0
2017-08-28 12:50:00,48.43,48.44,48.41,48.42,41015.0,32.1245,32.1311,32.1112,32.1179,41015.0
2017-08-28 12:55:00,48.42,48.44,48.4,48.41,25267.0,32.1179,32.1311,32.1046,32.1112,25267.0
2017-08-28 13:00:00,48.42,48.47,48.41,48.46,39245.0,32.1179,32.151,32.1112,32.1444,39245.0
2017-08-28 13:05:00,48.46,48.5,48.45,48.47,46719.0,32.1444,32.1709,32.1378,32.151,46719.0
2017-08-28 13:10:00,48.47,48.51,48.47,48.51,53669.0,32.151,32.1776,32.151,32.1776,53669.0
2017-08-28 13:15:00,48.51,48.52,48.49,48.51,48123.0,32.1776,32.1842,32.1643,32.1776,48123.0
2017-08-28 13:20:00,48.5,48.51,48.45,48.45,79207.0,32.1709,32.1776,32.1378,32.1378,79207.0
2017-08-28 13:25:00,48.46,48.46,48.42,48.42,52092.0,32.1444,32.1444,32.1179,32.1179,52092.0
2017-08-28 13:30:00,48.42,48.47,48.42,48.43,43378.0,32.1179,32.151,32.1179,32.1245,43378.0
2017-08-28 13:35:00,48.43,48.45,48.42,48.43,55885.0,32.1245,32.1378,32.1179,32.1245,55885.0
2017-08-28 13:40:00,48.44,48.44,48.41,48.43,33077.0,32.1311,32.1311,32.1112,32.1245,33077.0
2017-08-28 13:45:00,48.42,48.44,48.41,48.42,50632.0,32.1179,32.1311,32.1112,32.1179,50632.0
2017-08-28 13:50:00,48.41,48.43,48.37,48.37,56448.0,32.1112,32.1245,32.0847,32.0847,56448.0
2017-08-28 13:55:00,48.38,48.42,48.31,48.41,132212.0,32.0913,32.1179,32.0449,32.1112,132212.0
2017-08-28 14:00:00,48.41,48.43,48.38,48.43,69379.0,32.1112,32.1245,32.0913,32.1245,69379.0
2017-08-28 14:05:00,48.43,48.43,48.4,48.43,61624.0,32.1245,32.1245,32.1046,32.1245,61624.0
2017-08-28 14:10:00,48.43,48.43,48.4,48.42,71243.0,32.1245,32.1245,32.1046,32.1179,71243.0
2017-08-28 14:15:00,48.41,48.42,48.4,48.41,37376.0,32.1112,32.1179,32.1046,32.1112,37376.0
2017-08-28 14:20:00,48.41,48.47,48.4,48.46,57392.0,32.1112,32.151,32.1046,32.1444,57392.0
2017-08-28 14:25:00,48.46,48.48,48.43,48.47,41044.0,32.1444,32.1577,32.1245,32.151,41044.0
2017-08-28 14:30:00,48.47,48.5,48.44,48.49,47402.0,32.151,32.1709,32.1311,32.1643,47402.0
2017-08-28 14:35:00,48.49,48.51,48.45,48.5,48734.0,32.1643,32.1776,32.1378,32.1709,48734.0
2017-08-28 14:40:00,48.5,48.51,48.48,48.5,50529.0,32.1709,32.1776,32.1577,32.1709,50529.0
2017-08-28 14:45:00,48.5,48.52,48.49,48.5,37976.0,32.1709,32.1842,32.1643,32.1709,37976.0
2017-08-28 14:50:00,48.49,48.51,48.49,48.51,39996.0,32.1643,32.1776,32.1643,32.1776,39996.0
2017-08-28 14:55:00,48.5,48.51,48.47,48.49,62688.0,32.1709,32.1776,32.151,32.1643,62688.0
2017-08-28 15:00:00,48.5,48.51,48.48,48.5,27103.0,32.1709,32.1776,32.1577,32.1709,27103.0
2017-08-28 15:05:00,48.5,48.51,48.47,48.48,49544.0,32.1709,32.1776,32.151,32.1577,49544.0
2017-08-28 15:10:00,48.48,48.51,48.47,48.47,48074.0,32.1577,32.1776,32.151,32.151,48074.0
2017-08-28 15:15:00,48.48,48.5,48.47,48.47,46877.0,32.1577,32.1709,32.151,32.151,46877.0
2017-08-28 15:20:00,48.48,48.49,48.45,48.48,49010.0,32.1577,32.1643,32.1378,32.1577,49010.0
2017-08-28 15:25:00,48.48,48.49,48.44,48.47,53893.0,32.1577,32.1643,32.1311,32.151,53893.0
2017-08-28 15:30:00,48.47,48.48,48.44,48.45,63420.0,32.151,32.1577,32.1311,32.1378,63420.0
2017-08-28 15:35:00,48.46,48.51,48.45,48.5,87525.0,32.1444,32.1776,32.1378,32.1709,87525.0
2017-08-28 15:40:00,48.5,48.52,48.5,48.52,94631.0,32.1709,32.1842,32.1709,32.1842,94631.0
2017-08-28 15:45:00,48.52,48.57,48.51,48.56,135687.0,32.1842,32.2174,32.1776,32.2107,135687.0
2017-08-28 15:50:00,48.56,48.58,48.54,48.58,125164.0,32.2107,32.224,32.1975,32.224,125164.0
2017-08-28 15:55:00,48.58,48.62,48.56,48.61,342264.0,32.224,32.2505,32.2107,32.2439,342264.0
2017-08-29 09:30:00,48.36,48.59,48.33,48.56,232167.0,32.0781,32.2306,32.0582,32.2107,232167.0
2017-08-29 09:35:00,48.57,48.68,48.56,48.63,107950.0,32.2174,32.2903,32.2107,32.2572,107950.0
2017-08-29 09:40:00,48.63,48.72,48.59,48.59,82578.0,32.2572,32.3169,32.2306,32.2306,82578.0
2017-08-29 09:45:00,48.59,48.63,48.54,48.54,97621.0,32.2306,32.2572,32.1975,32.1975,97621.0
2017-08-29 09:50:00,48.55,48.65,48.54,48.65,44870.0,32.2041,32.2704,32.1975,32.2704,44870.0
2017-08-29 09:55:00,48.64,48.74,48.62,48.73,57378.0,32.2638,32.3301,32.2505,32.3235,57378.0
2017-08-29 10:00:00,48.74,48.76,48.68,48.7,92323.0,32.3301,32.3434,32.2903,32.3036,92323.0
2017-08-29 10:05:00,48.68,48.74,48.67,48.69,94373.0,32.2903,32.3301,32.2837,32.297,94373.0
2017-08-29 10:10:00,48.69,48.69,48.57,48.58,65500.0,32.297,32.297,32.2174,32.224,65500.0
2017-08-29 10:15:00,48.58,48.59,48.46,48.49,56635.0,32.224,32.2306,32.1444,32.1643,56635.0
2017-08-29 10:20:00,48.5,48.54,48.46,48.47,75243.0,32.1709,32.1975,32.1444,32.151,75243.0
2017-08-29 10:25:00,48.47,48.49,48.43,48.46,49383.0,32.151,32.1643,32.1245,32.1444,49383.0
2017-08-29 10:30:00,48.45,48.53,48.45,48.53,70149.0,32.1378,32.1908,32.1378,32.1908,70149.0
2017-08-29 10:35:00,48.54,48.56,48.52,48.53,46261.0,32.1975,32.2107,32.1842,32.1908,46261.0
2017-08-29 10:40:00,48.54,48.72,48.53,48.7,157868.0,32.1975,32.3169,32.1908,32.3036,157868.0
2017-08-29 10:45:00,48.69,48.74,48.67,48.68,85149.0,32.297,32.3301,32.2837,32.2903,85149.0
2017-08-29 10:50:00,48.68,48.69,48.63,48.64,72100.0,32.2903,32.297,32.2572,32.2638,72100.0
2017-08-29 10:55:00,48.64,48.68,48.61,48.68,41313.0,32.2638,32.2903,32.2439,32.2903,41313.0
2017-08-29 11:00:00,48.68,48.69,48.66,48.67,59762.0,32.2903,32.297,32.2771,32.2837,59762.0
2017-08-29 11:05:00,48.68,48.7,48.64,48.64,30131.0,32.2903,32.3036,32.2638,32.2638,30131.0
2017-08-29 11:10:00,48.64,48.65,48.6,48.61,33313.0,32.2638,32.2704,32.2373,32.2439,33313.0
2017-08-29 11:15:00,48.61,48.63,48.6,48.62,29465.0,32.2439,32.2572,32.2373,32.2505,29465.0
2017-08-29 11:20:00,48.62,48.65,48.6,48.61,39258.0,32.2505,32.2704,32.2373,32.2439,39258.0
2017-08-29 11:25:00,48.6,48.61,48.57,48.59,42942.0,32.2373,32.2439,32.2174,32.2306,42942.0
2017-08-29 11:30:00,48.59,48.62,48.58,48.59,41494.0,32.2306,32.2505,32.224,32.2306,41494.0
2017-08-29 11:35:00,48.6,48.61,48.54,48.54,25059.0,32.2373,32.2439,32.1975,32.1975,25059.0
2017-08-29 11:40:00,48.54,48.55,48.51,48.54,32666.0,32.1975,32.2041,32.1776,32.1975,32666.0
2017-08-29 11:45:00,48.54,48.6,48.53,48.57,46773.0,32.1975,32.2373,32.1908,32.2174,46773.0
2017-08-29 11:50:00,48.57,48.57,48.53,48.54,12564.0,32.2174,32.2174,32.1908,32.1975,12564.0
2017-08-29 11:55:00,48.54,48.57,48.52,48.53,42546.0,32.1975,32.2174,32.1842,32.1908,42546.0
2017-08-29 12:00:00,48.52,48.54,48.51,48.51,34390.0,32.1842,32.1975,32.1776,32.1776,34390.0
2017-08-29 12:05:00,48.52,48.53,48.51,48.53,27655.0,32.1842,32.1908,32.1776,32.1908,27655.0
2017-08-29 12:10:00,48.52,48.58,48.52,48.53,41919.0,32.1842,32.224,32.1842,32.1908,41919.0
2017-08-29 12:15:00,48.54,48.56,48.53,48.56,34642.0,32.1975,32.2107,32.1908,32.2107,34642.0
2017-08-29 12:20:00,48.55,48.56,48.52,48.52,26682.0,32.2041,32.2107,32.1842,32.1842,26682.0
2017-08-29 12:25:00,48.52,48.53,48.51,48.51,18705.0,32.1842,32.1908,32.1776,32.1776,18705.0
2017-08-29 12:30:00,48.52,48.55,48.51,48.55,25607.0,32.1842,32.2041,32.1776,32.2041,25607.0
2017-08-29 12:35:00,48.55,48.55,48.51,48.53,38378.0,32.2041,32.2041,32.1776,32.1908,38378.0
2017-08-29 12:40:00,48.52,48.53,48.49,48.49,41852.0,32.1842,32.1908,32.1643,32.1643,41852.0
2017-08-29 12:45:00,48.49,48.58,48.49,48.56,37195.0,32.1643,32.224,32.1643,32.2107,37195.0
2017-08-29 12:50:00,48.55,48.56,48.5,48.51,18962.0,32.2041,32.2107,32.1709,32.1776,18962.0
2017-08-29 12:55:00,48.51,48.52,48.47,48.47,29342.0,32.1776,32.1842,32.151,32.151,29342.0
2017-08-29 13:00:00,48.48,48.49,48.46,48.47,23508.0,32.1577,32.1643,32.1444,32.151,23508.0
2017-08-29 13:05:00,48.47,48.52,48.46,48.52,31480.0,32.151,32.1842,32.1444,32.1842,31480.0
2017-08-29 13:10:00,48.51,48.53,48.46,48.47,29789.0,32.1776,32.1908,32.1444,32.151,29789.0
2017-08-29 13:15:00,48.47,48.52,48.46,48.52,36511.0,32.151,32.1842,32.1444,32.1842,36511.0
2017-08-29 13:20:00,48.52,48.53,48.49,48.53,29604.0,32.1842,32.1908,32.1643,32.1908,29604.0
2017-08-29 13:25:00,48.53,48.56,48.52,48.55,72346.0,32.1908,32.2107,32.1842,32.2041,72346.0
2017-08-29 13:30:00,48.55,48.58,48.52,48.52,34375.0,32.2041,32.224,32.1842,32.1842,34375.0
2017-08-29 13:35:00,48.53,48.54,48.52,48.54,21475.0,32.1908,32.1975,32.1842,32.1975,21475.0
2017-08-29 13:40:00,48.54,48.54,48.49,48.5,25369.0,32.1975,32.1975,32.1643,32.1709,25369.0
2017-08-29 13:45:00,48.5,48.51,48.49,48.5,50724.0,32.1709,32.1776,32.1643,32.1709,50724.0
2017-08-29 13:50:00,48.51,48.51,48.44,48.46,43043.0,32.1776,32.1776,32.1311,32.1444,43043.0
2017-08-29 13:55:00,48.45,48.49,48.45,48.48,59911.0,32.1378,32.1643,32.1378,32.1577,59911.0
2017-08-29 14:00:00,48.47,48.5,48.46,48.47,57270.0,32.151,32.1709,32.1444,32.151,57270.0
2017-08-29 14:05:00,48.47,48.51,48.45,48.46,51580.0,32.151,32.1776,32.1378,32.1444,51580.0
2017-08-29 14:10:00,48.44,48.45,48.42,48.45,40062.0,32.1311,32.1378,32.1179,32.1378,40062.0
2017-08-29 14:15:00,48.45,48.49,48.44,48.46,42424.0,32.1378,32.1643,32.1311,32.1444,42424.0
2017-08-29 14:20:00,48.46,48.47,48.45,48.46,32996.0,32.1444,32.151,32.1378,32.1444,32996.0
2017-08-29 14:25:00,48.46,48.48,48.45,48.48,26764.0,32.1444,32.1577,32.1378,32.1577,26764.0
2017-08-29 14:30:00,48.48,48.48,48.46,48.47,124512.0,32.1577,32.1577,32.1444,32.151,124512.0
2017-08-29 14:35:00,48.47,48.5,48.46,48.5,39707.0,32.151,32.1709,32.1444,32.1709,39707.0
2017-08-29 14:40:00,48.5,48.53,48.49,48.52,76116.0,32.1709,32.1908,32.1643,32.1842,76116.0
2017-08-29 14:45:00,48.52,48.52,48.5,48.51,32213.0,32.1842,32.1842,32.1709,32.1776,32213.0
2017-08-29 14:50:00,48.51,48.52,48.5,48.52,31435.0,32.1776,32.1842,32.1709,32.1842,31435.0
2017-08-29 14:55:00,48.52,48.53,48.5,48.51,37007.0,32.1842,32.1908,32.1709,32.1776,37007.0
2017-08-29 15:00:00,48.5,48.51,48.47,48.48,62143.0,32.1709,32.1776,32.151,32.1577,62143.0
2017-08-29 15:05:00,48.49,48.51,48.45,48.51,60461.0,32.1643,32.1776,32.1378,32.1776,60461.0
2017-08-29 15:10:00,48.5,48.53,48.5,48.53,47953.0,32.1709,32.1908,32.1709,32.1908,47953.0
2017-08-29 15:15:00,48.53,48.56,48.52,48.55,58930.0,32.1908,32.2107,32.1842,32.2041,58930.0
2017-08-29 15:20:00,48.55,48.59,48.54,48.59,75890.0,32.2041,32.2306,32.1975,32.2306,75890.0
2017-08-29 15:25:00,48.59,48.59,48.55,48.56,102472.0,32.2306,32.2306,32.2041,32.2107,102472.0
2017-08-29 15:30:00,48.55,48.56,48.52,48.53,79082.0,32.2041,32.2107,32.1842,32.1908,79082.0
2017-08-29 15:35:00,48.53,48.53,48.46,48.49,105272.0,32.1908,32.1908,32.1444,32.1643,105272.0
2017-08-29 15:40:00,48.48,48.51,48.47,48.49,122061.0,32.1577,32.1776,32.151,32.1643,122061.0
2017-08-29 15:45:00,48.5,48.5,48.47,48.5,96717.0,32.1709,32.1709,32.151,32.1709,96717.0
2017-08-29 15:50:00,48.49,48.52,48.48,48.5,151375.0,32.1643,32.1842,32.1577,32.1709,151375.0
2017-08-29 15:55:00,48.5,48.54,48.5,48.51,317205.0,32.1709,32.1975,32.1709,32.1776,317205.0
2017-08-30 09:30:00,48.33,48.37,48.13,48.18,348385.0,32.0582,32.0847,31.9255,31.9587,348385.0
2017-08-30 09:35:00,48.17,48.19,48.1,48.15,133012.0,31.952,31.9653,31.9056,31.9388,133012.0
2017-08-30 09:40:00,48.16,48.31,48.15,48.25,368037.0,31.9454,32.0449,31.9388,32.0051,368037.0
2017-08-30 09:45:00,48.25,48.3,48.24,48.26,90431.0,32.0051,32.0383,31.9985,32.0117,90431.0
2017-08-30 09:50:00,48.27,48.29,48.23,48.27,71955.0,32.0184,32.0316,31.9918,32.0184,71955.0
2017-08-30 09:55:00,48.27,48.32,48.23,48.27,109722.0,32.0184,32.0515,31.9918,32.0184,109722.0
2017-08-30 10:00:00,48.27,48.31,48.26,48.28,60345.0,32.0184,32.0449,32.0117,32.025,60345.0
2017-08-30 10:05:00,48.28,48.28,48.23,48.25,58071.0,32.025,32.025,31.9918,32.0051,58071.0
2017-08-30 10:10:00,48.25,48.29,48.24,48.25,46087.0,32.0051,32.0316,31.9985,32.0051,46087.0
2017-08-30 10:15:00,48.25,48.28,48.23,48.24,64167.0,32.0051,32.025,31.9918,31.9985,64167.0
2017-08-30 10:20:00,48.24,48.3,48.22,48.28,72881.0,31.9985,32.0383,31.9852,32.025,72881.0
2017-08-30 10:25:00,48.28,48.29,48.23,48.25,108334.0,32.025,32.0316,31.9918,32.0051,108334.0
2017-08-30 10:30:00,48.24,48.25,48.17,48.17,63770.0,31.9985,32.0051,31.952,31.952,63770.0
2017-08-30 10:35:00,48.18,48.21,48.17,48.19,86988.0,31.9587,31.9786,31.952,31.9653,86988.0
2017-08-30 10:40:00,48.2,48.21,48.17,48.19,51338.0,31.9719,31.9786,31.952,31.9653,51338.0
2017-08-30 10:45:00,48.2,48.26,48.19,48.25,100161.0,31.9719,32.0117,31.9653,32.0051,100161.0
2017-08-30 10:50:00,48.26,48.26,48.2,48.24,80053.0,32.0117,32.0117,31.9719,31.9985,80053.0
2017-08-30 10:55:00,48.25,48.27,48.24,48.26,32553.0,32.0051,32.0184,31.9985,32.0117,32553.0
2017-08-30 11:00:00,48.25,48.26,48.23,48.23,35725.0,32.0051,32.0117,31.9918,31.9918,35725.0
2017-08-30 11:05:00,48.23,48.24,48.22,48.22,28047.0,31.9918,31.9985,31.9852,31.9852,28047.0
2017-08-30 11:10:00,48.21,48.24,48.2,48.22,44040.0,31.9786,31.9985,31.9719,31.9852,44040.0
2017-08-30 11:15:00,48.23,48.28,48.23,48.26,418729.0,31.9918,32.025,31.9918,32.0117,418729.0
2017-08-30 11:20:00,48.26,48.27,48.23,48.27,62258.0,32.0117,32.0184,31.9918,32.0184,62258.0
2017-08-30 11:25:00,48.27,48.31,48.24,48.31,113625.0,32.0184,32.0449,31.9985,32.0449,113625.0
2017-08-30 11:30:00,48.31,48.34,48.28,48.3,146100.0,32.0449,32.0648,32.025,32.0383,146100.0
2017-08-30 11:35:00,48.29,48.34,48.28,48.31,140427.0,32.0316,32.0648,32.025,32.0449,140427.0
2017-08-30 11:40:00,48.31,48.33,48.29,48.3,49889.0,32.0449,32.0582,32.0316,32.0383,49889.0
2017-08-30 11:45:00,48.31,48.33,48.29,48.31,66259.0,32.0449,32.0582,32.0316,32.0449,66259.0
2017-08-30 11:50:00,48.31,48.33,48.28,48.32,52220.0,32.0449,32.0582,32.025,32.0515,52220.0
2017-08-30 11:55:00,48.32,48.32,48.28,48.29,90214.0,32.0515,32.0515,32.025,32.0316,90214.0
2017-08-30 12:00:00,48.29,48.3,48.24,48.25,32975.0,32.0316,32.0383,31.9985,32.0051,32975.0
2017-08-30 12:05:00,48.25,48.27,48.23,48.27,25914.0,32.0051,32.0184,31.9918,32.0184,25914.0
2017-08-30 12:10:00,48.27,48.29,48.26,48.29,31611.0,32.0184,32.0316,32.0117,32.0316,31611.0
2017-08-30 12:15:00,48.29,48.29,48.26,48.27,37729.0,32.0316,32.0316,32.0117,32.0184,37729.0
2017-08-30 12:20:00,48.28,48.28,48.26,48.26,9001.0,32.025,32.025,32.0117,32.0117,9001.0
2017-08-30 12:25:00,48.26,48.27,48.23,48.24,24665.0,32.0117,32.0184,31.9918,31.9985,24665.0
2017-08-30 12:30:00,48.24,48.25,48.22,48.24,30972.0,31.9985,32.0051,31.9852,31.9985,30972.0
2017-08-30 12:35:00,48.25,48.28,48.24,48.27,45643.0,32.0051,32.025,31.9985,32.0184,45643.0
2017-08-30 12:40:00,48.26,48.27,48.24,48.25,32621.0,32.0117,32.0184,31.9985,32.0051,32621.0
2017-08-30 12:45:00,48.26,48.29,48.25,48.27,24560.0,32.0117,32.0316,32.0051,32.0184,24560.0
2017-08-30 12:50:00,48.27,48.28,48.26,48.26,18004.0,32.0184,32.025,32.0117,32.0117,18004.0
2017-08-30 12:55:00,48.27,48.27,48.18,48.19,93598.0,32.0184,32.0184,31.9587,31.9653,93598.0
2017-08-30 13:00:00,48.2,48.22,48.19,48.2,72812.0,31.9719,31.9852,31.9653,31.9719,72812.0
2017-08-30 13:05:00,48.2,48.21,48.2,48.2,19481.0,31.9719,31.9786,31.9719,31.9719,19481.0
2017-08-30 13:10:00,48.21,48.26,48.2,48.24,85803.0,31.9786,32.0117,31.9719,31.9985,85803.0
2017-08-30 13:15:00,48.23,48.24,48.23,48.23,15028.0,31.9918,31.9985,31.9918,31.9918,15028.0
2017-08-30 13:20:00,48.24,48.24,48.22,48.22,21516.0,31.9985,31.9985,31.9852,31.9852,21516.0
2017-08-30 13:25:00,48.23,48.24,48.21,48.21,49096.0,31.9918,31.9985,31.9786,31.9786,49096.0
2017-08-30 13:30:00,48.21,48.22,48.19,48.2,80133.0,31.9786,31.9852,31.9653,31.9719,80133.0
2017-08-30 13:35:00,48.2,48.22,48.2,48.22,29037.0,31.9719,31.9852,31.9719,31.9852,29037.0
2017-08-30 13:40:00,48.22,48.22,48.18,48.2,43910.0,31.9852,31.9852,31.9587,31.9719,43910.0
2017-08-30 13:45:00,48.2,48.21,48.18,48.19,28206.0,31.9719,31.9786,31.9587,31.9653,28206.0
2017-08-30 13:50:00,48.19,48.22,48.18,48.2,47166.0,31.9653,31.9852,31.9587,31.9719,47166.0
2017-08-30 13:55:00,48.2,48.21,48.17,48.19,40181.0,31.9719,31.9786,31.952,31.9653,40181.0
2017-08-30 14:00:00,48.18,48.19,48.14,48.16,55696.0,31.9587,31.9653,31.9321,31.9454,55696.0
2017-08-30 14:05:00,48.17,48.18,48.16,48.17,23874.0,31.952,31.9587,31.9454,31.952,23874.0
2017-08-30 14:10:00,48.17,48.2,48.16,48.19,82923.0,31.952,31.9719,31.9454,31.9653,82923.0
2017-08-30 14:15:00,48.19,48.19,48.15,48.19,92877.0,31.9653,31.9653,31.9388,31.9653,92877.0
2017-08-30 14:20:00,48.19,48.2,48.18,48.2,76525.0,31.9653,31.9719,31.9587,31.9719,76525.0
2017-08-30 14:25:00,48.2,48.24,48.19,48.22,105776.0,31.9719,31.9985,31.9653,31.9852,105776.0
2017-08-30 14:30:00,48.23,48.23,48.2,48.22,39068.0,31.9918,31.9918,31.9719,31.9852,39068.0
2017-08-30 14:35:00,48.21,48.23,48.2,48.23,47247.0,31.9786,31.9918,31.9719,31.9918,47247.0
2017-08-30 14:40:00,48.23,48.23,48.2,48.2,68394.0,31.9918,31.9918,31.9719,31.9719,68394.0
2017-08-30 14:45:00,48.2,48.22,48.19,48.22,63839.0,31.9719,31.9852,31.9653,31.9852,63839.0
2017-08-30 14:50:00,48.22,48.25,48.21,48.25,93668.0,31.9852,32.0051,31.9786,32.0051,93668.0
2017-08-30 14:55:00,48.25,48.33,48.24,48.33,103446.0,32.0051,32.0582,31.9985,32.0582,103446.0
2017-08-30 15:00:00,48.33,48.33,48.27,48.28,57164.0,32.0582,32.0582,32.0184,32.025,57164.0
2017-08-30 15:05:00,48.28,48.32,48.27,48.27,129221.0,32.025,32.0515,32.0184,32.0184,129221.0
2017-08-30 15:10:00,48.27,48.28,48.22,48.22,80769.0,32.0184,32.025,31.9852,31.9852,80769.0
2017-08-30 15:15:00,48.22,48.23,48.19,48.21,131263.0,31.9852,31.9918,31.9653,31.9786,131263.0
2017-08-30 15:20:00,48.2,48.24,48.19,48.22,176830.0,31.9719,31.9985,31.9653,31.9852,176830.0
2017-08-30 15:25:00,48.22,48.22,48.17,48.2,139113.0,31.9852,31.9852,31.952,31.9719,139113.0
2017-08-30 15:30:00,48.19,48.2,48.1,48.13,210647.0,31.9653,31.9719,31.9056,31.9255,210647.0
2017-08-30 15:35:00,48.14,48.19,48.11,48.11,178512.0,31.9321,31.9653,31.9122,31.9122,178512.0
2017-08-30 15:40:00,48.11,48.12,48.0,48.06,354948.0,31.9122,31.9189,31.8393,31.8791,354948.0
2017-08-30 15:45:00,48.06,48.1,48.05,48.06,277166.0,31.8791,31.9056,31.8724,31.8791,277166.0
2017-08-30 15:50:00,48.06,48.07,48.03,48.04,346561.0,31.8791,31.8857,31.8592,31.8658,346561.0
2017-08-30 15:55:00,48.04,48.13,48.03,48.12,658524.0,31.8658,31.9255,31.8592,31.9189,658524.0
2017-08-31 09:30:00,48.26,48.39,48.21,48.34,251543.0,32.0117,32.098,31.9786,32.0648,251543.0
2017-08-31 09:35:00,48.35,48.4,48.31,48.34,134792.0,32.0714,32.1046,32.0449,32.0648,134792.0
2017-08-31 09:40:00,48.34,48.34,48.18,48.21,125494.0,32.0648,32.0648,31.9587,31.9786,125494.0
2017-08-31 09:45:00,48.21,48.21,48.11,48.18,139460.0,31.9786,31.9786,31.9122,31.9587,139460.0
2017-08-31 09:50:00,48.17,48.25,48.17,48.19,81798.0,31.952,32.0051,31.952,31.9653,81798.0
2017-08-31 09:55:00,48.19,48.24,48.17,48.23,124319.0,31.9653,31.9985,31.952,31.9918,124319.0
2017-08-31 10:00:00,48.23,48.28,48.16,48.18,149124.0,31.9918,32.025,31.9454,31.9587,149124.0
2017-08-31 10:05:00,48.17,48.28,48.17,48.2,188530.0,31.952,32.025,31.952,31.9719,188530.0
2017-08-31 10:10:00,48.2,48.21,48.17,48.2,80794.0,31.9719,31.9786,31.952,31.9719,80794.0
2017-08-31 10:15:00,48.19,48.2,48.16,48.19,86806.0,31.9653,31.9719,31.9454,31.9653,86806.0
2017-08-31 10:20:00,48.19,48.2,48.14,48.14,89359.0,31.9653,31.9719,31.9321,31.9321,89359.0
2017-08-31 10:25:00,48.14,48.17,48.12,48.16,84141.0,31.9321,31.952,31.9189,31.9454,84141.0
2017-08-31 10:30:00,48.16,48.18,48.12,48.13,129495.0,31.9454,31.9587,31.9189,31.9255,129495.0
2017-08-31 10:35:00,48.14,48.14,48.07,48.08,133601.0,31.9321,31.9321,31.8857,31.8923,133601.0
2017-08-31 10:40:00,48.09,48.11,48.06,48.11,73981.0,31.899,31.9122,31.8791,31.9122,73981.0
2017-08-31 10:45:00,48.1,48.16,48.1,48.13,64328.0,31.9056,31.9454,31.9056,31.9255,64328.0
2017-08-31 10:50:00,48.13,48.15,48.11,48.12,72439.0,31.9255,31.9388,31.9122,31.9189,72439.0
2017-08-31 10:55:00,48.13,48.16,48.11,48.12,75303.0,31.9255,31.9454,31.9122,31.9189,75303.0
2017-08-31 11:00:00,48.11,48.12,48.07,48.09,75481.0,31.9122,31.9189,31.8857,31.899,75481.0
2017-08-31 11:05:00,48.1,48.17,48.09,48.16,47034.0,31.9056,31.952,31.899,31.9454,47034.0
2017-08-31 11:10:00,48.16,48.19,48.15,48.19,49440.0,31.9454,31.9653,31.9388,31.9653,49440.0
2017-08-31 11:15:00,48.19,48.21,48.16,48.17,55121.0,31.9653,31.9786,31.9454,31.952,55121.0
2017-08-31 11:20:00,48.16,48.21,48.14,48.15,52172.0,31.9454,31.9786,31.9321,31.9388,52172.0
2017-08-31 11:25:00,48.14,48.15,48.11,48.12,55092.0,31.9321,31.9388,31.9122,31.9189,55092.0
2017-08-31 11:30:00,48.12,48.13,48.04,48.04,118192.0,31.9189,31.9255,31.8658,31.8658,118192.0
2017-08-31 11:35:00,48.04,48.08,48.03,48.08,59126.0,31.8658,31.8923,31.8592,31.8923,59126.0
2017-08-31 11:40:00,48.08,48.12,48.07,48.12,67048.0,31.8923,31.9189,31.8857,31.9189,67048.0
2017-08-31 11:45:00,48.11,48.16,48.11,48.12,87372.0,31.9122,31.9454,31.9122,31.9189,87372.0
2017-08-31 11:50:00,48.12,48.13,48.11,48.13,50061.0,31.9189,31.9255,31.9122,31.9255,50061.0
2017-08-31 11:55:00,48.12,48.13,48.06,48.08,63294.0,31.9189,31.9255,31.8791,31.8923,63294.0
2017-08-31 12:00:00,48.08,48.08,48.06,48.08,44698.0,31.8923,31.8923,31.8791,31.8923,44698.0
2017-08-31 12:05:00,48.08,48.12,48.07,48.11,60600.0,31.8923,31.9189,31.8857,31.9122,60600.0
2017-08-31 12:10:00,48.1,48.12,48.08,48.1,138612.0,31.9056,31.9189,31.8923,31.9056,138612.0
2017-08-31 12:15:00,48.1,48.12,48.08,48.09,48586.0,31.9056,31.9189,31.8923,31.899,48586.0
2017-08-31 12:20:00,48.09,48.09,48.06,48.06,54571.0,31.899,31.899,31.8791,31.8791,54571.0
2017-08-31 12:25:00,48.07,48.08,48.06,48.08,49131.0,31.8857,31.8923,31.8791,31.8923,49131.0
2017-08-31 12:30:00,48.08,48.09,48.05,48.05,77860.0,31.8923,31.899,31.8724,31.8724,77860.0
2017-08-31 12:35:00,48.05,48.08,48.05,48.07,46972.0,31.8724,31.8923,31.8724,31.8857,46972.0
2017-08-31 12:40:00,48.07,48.08,48.03,48.07,88129.0,31.8857,31.8923,31.8592,31.8857,88129.0
2017-08-31 12:45:00,48.08,48.08,48.04,48.05,66203.0,31.8923,31.8923,31.8658,31.8724,66203.0
2017-08-31 12:50:00,48.05,48.08,48.05,48.08,133075.0,31.8724,31.8923,31.8724,31.8923,133075.0
2017-08-31 12:55:00,48.08,48.1,48.05,48.07,426895.0,31.8923,31.9056,31.8724,31.8857,426895.0
2017-08-31 13:00:00,48.07,48.1,48.05,48.08,106035.0,31.8857,31.9056,31.8724,31.8923,106035.0
2017-08-31 13:05:00,48.09,48.1,48.07,48.08,62848.0,31.899,31.9056,31.8857,31.8923,62848.0
2017-08-31 13:10:00,48.08,48.09,48.03,48.04,68243.0,31.8923,31.899,31.8592,31.8658,68243.0
2017-08-31 13:15:00,48.04,48.09,48.03,48.09,72517.0,31.8658,31.899,31.8592,31.899,72517.0
2017-08-31 13:20:00,48.09,48.1,48.06,48.07,49763.0,31.899,31.9056,31.8791,31.8857,49763.0
2017-08-31 13:25:00,48.07,48.07,48.06,48.07,109458.0,31.8857,31.8857,31.8791,31.8857,109458.0
2017-08-31 13:30:00,48.07,48.07,48.02,48.02,233219.0,31.8857,31.8857,31.8525,31.8525,233219.0
2017-08-31 13:35:00,48.03,48.03,48.01,48.02,47071.0,31.8592,31.8592,31.8459,31.8525,47071.0
2017-08-31 13:40:00,48.02,48.03,48.01,48.02,68534.0,31.8525,31.8592,31.8459,31.8525,68534.0
2017-08-31 13:45:00,48.02,48.05,48.01,48.02,47361.0,31.8525,31.8724,31.8459,31.8525,47361.0
2017-08-31 13:50:00,48.02,48.03,48.0,48.01,121861.0,31.8525,31.8592,31.8393,31.8459,121861.0
2017-08-31 13:55:00,48.01,48.02,47.98,48.01,182141.0,31.8459,31.8525,31.826,31.8459,182141.0
2017-08-31 14:00:00,48.01,48.04,48.01,48.03,64966.0,31.8459,31.8658,31.8459,31.8592,64966.0
2017-08-31 14:05:00,48.02,48.06,48.02,48.05,85615.0,31.8525,31.8791,31.8525,31.8724,85615.0
2017-08-31 14:10:00,48.05,48.07,48.04,48.06,36164.0,31.8724,31.8857,31.8658,31.8791,36164.0
2017-08-31 14:15:00,48.07,48.08,48.05,48.06,67139.0,31.8857,31.8923,31.8724,31.8791,67139.0
2017-08-31 14:20:00,48.05,48.07,48.03,48.07,99202.0,31.8724,31.8857,31.8592,31.8857,99202.0
2017-08-31 14:25:00,48.07,48.08,48.06,48.08,41407.0,31.8857,31.8923,31.8791,31.8923,41407.0
2017-08-31 14:30:00,48.08,48.09,48.05,48.05,83103.0,31.8923,31.899,31.8724,31.8724,83103.0
2017-08-31 14:35:00,48.05,48.06,48.02,48.05,65210.0,31.8724,31.8791,31.8525,31.8724,65210.0
2017-08-31 14:40:00,48.04,48.06,48.03,48.05,85425.0,31.8658,31.8791,31.8592,31.8724,85425.0
2017-08-31 14:45:00,48.06,48.08,48.04,48.06,63023.0,31.8791,31.8923,31.8658,31.8791,63023.0
2017-08-31 14:50:00,48.07,48.08,48.05,48.06,61024.0,31.8857,31.8923,31.8724,31.8791,61024.0
2017-08-31 14:55:00,48.05,48.07,48.04,48.07,70270.0,31.8724,31.8857,31.8658,31.8857,70270.0
2017-08-31 15:00:00,48.07,48.09,48.04,48.07,64354.0,31.8857,31.899,31.8658,31.8857,64354.0
2017-08-31 15:05:00,48.07,48.07,48.0,48.02,111209.0,31.8857,31.8857,31.8393,31.8525,111209.0
2017-08-31 15:10:00,48.02,48.03,48.0,48.02,80107.0,31.8525,31.8592,31.8393,31.8525,80107.0
2017-08-31 15:15:00,48.02,48.06,48.01,48.06,74329.0,31.8525,31.8791,31.8459,31.8791,74329.0
2017-08-31 15:20:00,48.06,48.06,48.02,48.02,71406.0,31.8791,31.8791,31.8525,31.8525,71406.0
2017-08-31 15:25:00,48.02,48.07,48.02,48.04,94174.0,31.8525,31.8857,31.8525,31.8658,94174.0
2017-08-31 15:30:00,48.04,48.08,48.02,48.06,91973.0,31.8658,31.8923,31.8525,31.8791,91973.0
2017-08-31 15:35:00,48.05,48.1,48.05,48.08,124079.0,31.8724,31.9056,31.8724,31.8923,124079.0
2017-08-31 15:40:00,48.08,48.08,48.06,48.06,296561.0,31.8923,31.8923,31.8791,31.8791,296561.0
2017-08-31 15:45:00,48.06,48.08,48.03,48.06,626378.0,31.8791,31.8923,31.8592,31.8791,626378.0
2017-08-31 15:50:00,48.06,48.06,47.98,48.01,458688.0,31.8791,31.8791,31.826,31.8459,458688.0
2017-08-31 15:55:00,48.01,48.02,47.93,47.97,1225623.0,31.8459,31.8525,31.7928,31.8194,1225623.0
2017-09-01 09:30:00,48.02,48.07,47.97,47.97,350241.0,31.8525,31.8857,31.8194,31.8194,350241.0
2017-09-01 09:35:00,47.98,48.02,47.91,48.0,496706.0,31.826,31.8525,31.7796,31.8393,496706.0
2017-09-01 09:40:00,48.0,48.05,47.96,48.01,318361.0,31.8393,31.8724,31.8127,31.8459,318361.0
2017-09-01 09:45:00,48.0,48.01,47.97,47.99,151126.0,31.8393,31.8459,31.8194,31.8326,151126.0
2017-09-01 09:50:00,47.99,48.03,47.98,48.03,296931.0,31.8326,31.8592,31.826,31.8592,296931.0
2017-09-01 09:55:00,48.02,48.03,47.92,47.94,166315.0,31.8525,31.8592,31.7862,31.7995,166315.0
2017-09-01 10:00:00,47.95,47.97,47.91,47.93,145879.0,31.8061,31.8194,31.7796,31.7928,145879.0
2017-09-01 10:05:00,47.93,47.93,47.87,47.9,100766.0,31.7928,31.7928,31.753,31.7729,100766.0
2017-09-01 10:10:00,47.9,47.92,47.86,47.88,102137.0,31.7729,31.7862,31.7464,31.7597,102137.0
2017-09-01 10:15:00,47.87,47.93,47.82,47.83,293335.0,31.753,31.7928,31.7199,31.7265,293335.0
2017-09-01 10:20:00,47.84,47.85,47.82,47.83,166967.0,31.7331,31.7398,31.7199,31.7265,166967.0
2017-09-01 10:25:00,47.84,47.88,47.77,47.88,186392.0,31.7331,31.7597,31.6867,31.7597,186392.0
2017-09-01 10:30:00,47.88,47.92,47.86,47.9,93307.0,31.7597,31.7862,31.7464,31.7729,93307.0
2017-09-01 10:35:00,47.9,47.92,47.88,47.91,73813.0,31.7729,31.7862,31.7597,31.7796,73813.0
2017-09-01 10:40:00,47.91,47.91,47.88,47.88,48218.0,31.7796,31.7796,31.7597,31.7597,48218.0
2017-09-01 10:45:00,47.89,47.89,47.87,47.88,38140.0,31.7663,31.7663,31.753,31.7597,38140.0
2017-09-01 10:50:00,47.87,47.9,47.81,47.81,97583.0,31.753,31.7729,31.7132,31.7132,97583.0
2017-09-01 10:55:00,47.81,47.85,47.8,47.82,572464.0,31.7132,31.7398,31.7066,31.7199,572464.0
2017-09-01 11:00:00,47.82,47.94,47.81,47.94,130441.0,31.7199,31.7995,31.7132,31.7995,130441.0
2017-09-01 11:05:00,47.94,47.98,47.91,47.91,158027.0,31.7995,31.826,31.7796,31.7796,158027.0
2017-09-01 11:10:00,47.91,47.92,47.89,47.89,83744.0,31.7796,31.7862,31.7663,31.7663,83744.0
2017-09-01 11:15:00,47.9,47.91,47.88,47.9,130827.0,31.7729,31.7796,31.7597,31.7729,130827.0
2017-09-01 11:20:00,47.89,47.91,47.87,47.89,84766.0,31.7663,31.7796,31.753,31.7663,84766.0
2017-09-01 11:25:00,47.89,47.9,47.87,47.87,43345.0,31.7663,31.7729,31.753,31.753,43345.0
2017-09-01 11:30:00,47.88,47.88,47.84,47.88,100146.0,31.7597,31.7597,31.7331,31.7597,100146.0
2017-09-01 11:35:00,47.88,47.9,47.85,47.85,47533.0,31.7597,31.7729,31.7398,31.7398,47533.0
2017-09-01 11:40:00,47.85,47.89,47.85,47.89,56951.0,31.7398,31.7663,31.7398,31.7663,56951.0
2017-09-01 11:45:00,47.88,47.89,47.85,47.87,57117.0,31.7597,31.7663,31.7398,31.753,57117.0
2017-09-01 11:50:00,47.88,47.89,47.85,47.86,59743.0,31.7597,31.7663,31.7398,31.7464,59743.0
2017-09-01 11:55:00,47.86,47.88,47.85,47.88,30878.0,31.7464,31.7597,31.7398,31.7597,30878.0
2017-09-01 12:00:00,47.88,47.88,47.85,47.86,59736.0,31.7597,31.7597,31.7398,31.7464,59736.0
2017-09-01 12:05:00,47.87,47.89,47.86,47.88,88002.0,31.753,31.7663,31.7464,31.7597,88002.0
2017-09-01 12:10:00,47.88,47.89,47.86,47.89,45666.0,31.7597,31.7663,31.7464,31.7663,45666.0
2017-09-01 12:15:00,47.89,47.91,47.88,47.9,56941.0,31.7663,31.7796,31.7597,31.7729,56941.0
2017-09-01 12:20:00,47.9,47.91,47.89,47.9,55045.0,31.7729,31.7796,31.7663,31.7729,55045.0
2017-09-01 12:25:00,47.89,47.91,47.87,47.88,44731.0,31.7663,31.7796,31.753,31.7597,44731.0
2017-09-01 12:30:00,47.89,47.91,47.88,47.89,53082.0,31.7663,31.7796,31.7597,31.7663,53082.0
2017-09-01 12:35:00,47.89,47.91,47.88,47.89,62183.0,31.7663,31.7796,31.7597,31.7663,62183.0
2017-09-01 12:40:00,47.9,47.9,47.87,47.87,41613.0,31.7729,31.7729,31.753,31.753,41613.0
2017-09-01 12:45:00,47.88,47.91,47.87,47.89,88309.0,31.7597,31.7796,31.753,31.7663,88309.0
2017-09-01 12:50:00,47.9,47.9,47.86,47.9,49494.0,31.7729,31.7729,31.7464,31.7729,49494.0
2017-09-01 12:55:00,47.9,47.91,47.89,47.9,54846.0,31.7729,31.7796,31.7663,31.7729,54846.0
2017-09-01 13:00:00,47.9,47.91,47.9,47.9,15102.0,31.7729,31.7796,31.7729,31.7729,15102.0
2017-09-01 13:05:00,47.9,47.91,47.89,47.91,88951.0,31.7729,31.7796,31.7663,31.7796,88951.0
2017-09-01 13:10:00,47.9,47.91,47.89,47.89,67979.0,31.7729,31.7796,31.7663,31.7663,67979.0
2017-09-01 13:15:00,47.9,47.92,47.89,47.91,98596.0,31.7729,31.7862,31.7663,31.7796,98596.0
2017-09-01 13:20:00,47.92,47.95,47.91,47.94,107670.0,31.7862,31.8061,31.7796,31.7995,107670.0
2017-09-01 13:25:00,47.93,47.94,47.88,47.88,109536.0,31.7928,31.7995,31.7597,31.7597,109536.0
2017-09-01 13:30:00,47.89,47.9,47.88,47.89,32090.0,31.7663,31.7729,31.7597,31.7663,32090.0
2017-09-01 13:35:00,47.88,47.9,47.88,47.9,33717.0,31.7597,31.7729,31.7597,31.7729,33717.0
2017-09-01 13:40:00,47.9,47.92,47.89,47.92,41890.0,31.7729,31.7862,31.7663,31.7862,41890.0
2017-09-01 13:45:00,47.91,47.92,47.89,47.89,50614.0,31.7796,31.7862,31.7663,31.7663,50614.0
2017-09-01 13:50:00,47.9,47.92,47.89,47.91,71738.0,31.7729,31.7862,31.7663,31.7796,71738.0
2017-09-01 13:55:00,47.91,47.92,47.88,47.91,101678.0,31.7796,31.7862,31.7597,31.7796,101678.0
2017-09-01 14:00:00,47.9,47.93,47.87,47.89,171783.0,31.7729,31.7928,31.753,31.7663,171783.0
2017-09-01 14:05:00,47.88,47.89,47.87,47.89,38744.0,31.7597,31.7663,31.753,31.7663,38744.0
2017-09-01 14:10:00,47.89,47.91,47.87,47.9,76235.0,31.7663,31.7796,31.753,31.7729,76235.0
2017-09-01 14:15:00,47.9,47.92,47.89,47.91,73077.0,31.7729,31.7862,31.7663,31.7796,73077.0
2017-09-01 14:20:00,47.9,47.92,47.89,47.91,64308.0,31.7729,31.7862,31.7663,31.7796,64308.0
2017-09-01 14:25:00,47.91,47.92,47.89,47.9,95683.0,31.7796,31.7862,31.7663,31.7729,95683.0
2017-09-01 14:30:00,47.9,47.91,47.89,47.9,58288.0,31.7729,31.7796,31.7663,31.7729,58288.0
2017-09-01 14:35:00,47.9,47.9,47.88,47.9,60293.0,31.7729,31.7729,31.7597,31.7729,60293.0
2017-09-01 14:40:00,47.89,47.91,47.89,47.91,59422.0,31.7663,31.7796,31.7663,31.7796,59422.0
2017-09-01 14:45:00,47.91,47.94,47.89,47.94,100423.0,31.7796,31.7995,31.7663,31.7995,100423.0
2017-09-01 14:50:00,47.94,47.97,47.93,47.97,119870.0,31.7995,31.8194,31.7928,31.8194,119870.0
2017-09-01 14:55:00,47.97,47.97,47.93,47.93,143538.0,31.8194,31.8194,31.7928,31.7928,143538.0
2017-09-01 15:00:00,47.93,47.94,47.92,47.93,59782.0,31.7928,31.7995,31.7862,31.7928,59782.0
2017-09-01 15:05:00,47.93,47.93,47.92,47.93,40702.0,31.7928,31.7928,31.7862,31.7928,40702.0
2017-09-01 15:10:00,47.93,47.93,47.9,47.91,69688.0,31.7928,31.7928,31.7729,31.7796,69688.0
2017-09-01 15:15:00,47.91,47.91,47.9,47.91,48707.0,31.7796,31.7796,31.7729,31.7796,48707.0
2017-09-01 15:20:00,47.91,47.91,47.89,47.89,65702.0,31.7796,31.7796,31.7663,31.7663,65702.0
2017-09-01 15:25:00,47.89,47.91,47.89,47.9,109160.0,31.7663,31.7796,31.7663,31.7729,109160.0
2017-09-01 15:30:00,47.9,47.9,47.89,47.9,67928.0,31.7729,31.7729,31.7663,31.7729,67928.0
2017-09-01 15:35:00,47.9,47.91,47.89,47.91,84601.0,31.7729,31.7796,31.7663,31.7796,84601.0
2017-09-01 15:40:00,47.91,47.96,47.9,47.96,153047.0,31.7796,31.8127,31.7729,31.8127,153047.0
2017-09-01 15:45:00,47.96,47.99,47.94,47.98,226292.0,31.8127,31.8326,31.7995,31.826,226292.0
2017-09-01 15:50:00,47.98,47.99,47.92,47.92,332228.0,31.826,31.8326,31.7862,31.7862,332228.0
2017-09-01 15:55:00,47.92,47.95,47.85,47.9,1051943.0,31.7862,31.8061,31.7398,31.7729,1051943.0
2017-09-05 09:30:00,47.78,47.91,47.73,47.84,261535.0,31.6933,31.7796,31.6602,31.7331,261535.0
2017-09-05 09:35:00,47.84,47.92,47.81,47.87,85135.0,31.7331,31.7862,31.7132,31.753,85135.0
2017-09-05 09:40:00,47.87,47.92,47.85,47.88,70541.0,31.753,31.7862,31.7398,31.7597,70541.0
2017-09-05 09:45:00,47.88,47.9,47.79,47.79,71456.0,31.7597,31.7729,31.7,31.7,71456.0
2017-09-05 09:50:00,47.79,47.81,47.72,47.72,103636.0,31.7,31.7132,31.6535,31.6535,103636.0
2017-09-05 09:55:00,47.72,47.73,47.64,47.72,194067.0,31.6535,31.6602,31.6005,31.6535,194067.0
2017-09-05 10:00:00,47.72,47.75,47.54,47.59,166012.0,31.6535,31.6734,31.5341,31.5673,166012.0
2017-09-05 10:05:00,47.59,47.64,47.55,47.62,89104.0,31.5673,31.6005,31.5408,31.5872,89104.0
2017-09-05 10:10:00,47.62,47.62,47.58,47.59,101141.0,31.5872,31.5872,31.5607,31.5673,101141.0
2017-09-05 10:15:00,47.6,47.61,47.54,47.57,157149.0,31.5739,31.5806,31.5341,31.554,157149.0
2017-09-05 10:20:00,47.58,47.61,47.56,47.58,82846.0,31.5607,31.5806,31.5474,31.5607,82846.0
2017-09-05 10:25:00,47.59,47.6,47.5,47.55,182972.0,31.5673,31.5739,31.5076,31.5408,182972.0
2017-09-05 10:30:00,47.54,47.61,47.52,47.59,61632.0,31.5341,31.5806,31.5209,31.5673,61632.0
2017-09-05 10:35:00,47.59,47.63,47.54,47.54,61635.0,31.5673,31.5938,31.5341,31.5341,61635.0
2017-09-05 10:40:00,47.54,47.54,47.41,47.44,254446.0,31.5341,31.5341,31.4479,31.4678,254446.0
2017-09-05 10:45:00,47.44,47.46,47.41,47.43,173414.0,31.4678,31.4811,31.4479,31.4612,173414.0
2017-09-05 10:50:00,47.43,47.44,47.39,47.41,125776.0,31.4612,31.4678,31.4347,31.4479,125776.0
2017-09-05 10:55:00,47.41,47.45,47.4,47.43,92129.0,31.4479,31.4745,31.4413,31.4612,92129.0
2017-09-05 11:00:00,47.44,47.45,47.4,47.41,93182.0,31.4678,31.4745,31.4413,31.4479,93182.0
2017-09-05 11:05:00,47.42,47.48,47.37,47.48,110591.0,31.4546,31.4944,31.4214,31.4944,110591.0
2017-09-05 11:10:00,47.48,47.52,47.43,47.52,71020.0,31.4944,31.5209,31.4612,31.5209,71020.0
2017-09-05 11:15:00,47.52,47.52,47.47,47.49,58437.0,31.5209,31.5209,31.4877,31.501,58437.0
2017-09-05 11:20:00,47.48,47.52,47.47,47.51,40553.0,31.4944,31.5209,31.4877,31.5142,40553.0
2017-09-05 11:25:00,47.51,47.52,47.46,47.48,148536.0,31.5142,31.5209,31.4811,31.4944,148536.0
2017-09-05 11:30:00,47.48,47.5,47.45,47.46,62113.0,31.4944,31.5076,31.4745,31.4811,62113.0
2017-09-05 11:35:00,47.46,47.52,47.46,47.51,52828.0,31.4811,31.5209,31.4811,31.5142,52828.0
2017-09-05 11:40:00,47.51,47.52,47.5,47.51,36023.0,31.5142,31.5209,31.5076,31.5142,36023.0
2017-09-05 11:45:00,47.52,47.52,47.47,47.48,56403.0,31.5209,31.5209,31.4877,31.4944,56403.0
2017-09-05 11:50:00,47.48,47.52,47.48,47.48,41720.0,31.4944,31.5209,31.4944,31.4944,41720.0
2017-09-05 11:55:00,47.48,47.52,47.48,47.52,66566.0,31.4944,31.5209,31.4944,31.5209,66566.0
2017-09-05 12:00:00,47.51,47.52,47.46,47.49,58536.0,31.5142,31.5209,31.4811,31.501,58536.0
2017-09-05 12:05:00,47.49,47.49,47.43,47.44,90624.0,31.501,31.501,31.4612,31.4678,90624.0
2017-09-05 12:10:00,47.44,47.47,47.42,47.44,53371.0,31.4678,31.4877,31.4546,31.4678,53371.0
2017-09-05 12:15:00,47.44,47.46,47.42,47.43,111121.0,31.4678,31.4811,31.4546,31.4612,111121.0
2017-09-05 12:20:00,47.43,47.45,47.4,47.43,101540.0,31.4612,31.4745,31.4413,31.4612,101540.0
2017-09-05 12:25:00,47.43,47.46,47.42,47.42,40297.0,31.4612,31.4811,31.4546,31.4546,40297.0
2017-09-05 12:30:00,47.43,47.44,47.38,47.41,157967.0,31.4612,31.4678,31.428,31.4479,157967.0
2017-09-05 12:35:00,47.41,47.48,47.41,47.45,64950.0,31.4479,31.4944,31.4479,31.4745,64950.0
2017-09-05 12:40:00,47.44,47.48,47.44,47.44,85845.0,31.4678,31.4944,31.4678,31.4678,85845.0
2017-09-05 12:45:00,47.45,47.45,47.4,47.43,45716.0,31.4745,31.4745,31.4413,31.4612,45716.0
2017-09-05 12:50:00,47.43,47.45,47.4,47.44,51314.0,31.4612,31.4745,31.4413,31.4678,51314.0
2017-09-05 12:55:00,47.44,47.44,47.39,47.4,109983.0,31.4678,31.4678,31.4347,31.4413,109983.0
2017-09-05 13:00:00,47.4,47.4,47.31,47.31,115560.0,31.4413,31.4413,31.3816,31.3816,115560.0
2017-09-05 13:05:00,47.32,47.36,47.31,47.34,50920.0,31.3882,31.4148,31.3816,31.4015,50920.0
2017-09-05 13:10:00,47.33,47.35,47.32,47.34,59243.0,31.3949,31.4081,31.3882,31.4015,59243.0
2017-09-05 13:15:00,47.34,47.41,47.33,47.41,87667.0,31.4015,31.4479,31.3949,31.4479,87667.0
2017-09-05 13:20:00,47.41,47.43,47.38,47.39,112037.0,31.4479,31.4612,31.428,31.4347,112037.0
2017-09-05 13:25:00,47.39,47.39,47.35,47.35,50484.0,31.4347,31.4347,31.4081,31.4081,50484.0
2017-09-05 13:30:00,47.35,47.36,47.31,47.33,65821.0,31.4081,31.4148,31.3816,31.3949,65821.0
2017-09-05 13:35:00,47.32,47.42,47.31,47.42,55687.0,31.3882,31.4546,31.3816,31.4546,55687.0
2017-09-05 13:40:00,47.41,47.44,47.39,47.42,47039.0,31.4479,31.4678,31.4347,31.4546,47039.0
2017-09-05 13:45:00,47.41,47.44,47.4,47.42,48160.0,31.4479,31.4678,31.4413,31.4546,48160.0
2017-09-05 13:50:00,47.43,47.46,47.41,47.44,66843.0,31.4612,31.4811,31.4479,31.4678,66843.0
2017-09-05 13:55:00,47.44,47.46,47.42,47.44,47601.0,31.4678,31.4811,31.4546,31.4678,47601.0
2017-09-05 14:00:00,47.43,47.48,47.42,47.44,54540.0,31.4612,31.4944,31.4546,31.4678,54540.0
2017-09-05 14:05:00,47.45,47.46,47.43,47.44,34068.0,31.4745,31.4811,31.4612,31.4678,34068.0
2017-09-05 14:10:00,47.44,47.45,47.41,47.41,40543.0,31.4678,31.4745,31.4479,31.4479,40543.0
2017-09-05 14:15:00,47.41,47.42,47.38,47.4,56866.0,31.4479,31.4546,31.428,31.4413,56866.0
2017-09-05 14:20:00,47.39,47.46,47.39,47.43,37157.0,31.4347,31.4811,31.4347,31.4612,37157.0
2017-09-05 14:25:00,47.43,47.46,47.4,47.45,49059.0,31.4612,31.4811,31.4413,31.4745,49059.0
2017-09-05 14:30:00,47.45,47.46,47.42,47.43,39594.0,31.4745,31.4811,31.4546,31.4612,39594.0
2017-09-05 14:35:00,47.43,47.45,47.42,47.43,94996.0,31.4612,31.4745,31.4546,31.4612,94996.0
2017-09-05 14:40:00,47.42,47.43,47.39,47.4,116102.0,31.4546,31.4612,31.4347,31.4413,116102.0
2017-09-05 14:45:00,47.4,47.4,47.35,47.36,64878.0,31.4413,31.4413,31.4081,31.4148,64878.0
2017-09-05 14:50:00,47.36,47.39,47.35,47.36,51282.0,31.4148,31.4347,31.4081,31.4148,51282.0
2017-09-05 14:55:00,47.36,47.36,47.34,47.35,74369.0,31.4148,31.4148,31.4015,31.4081,74369.0
2017-09-05 15:00:00,47.36,47.37,47.34,47.34,44988.0,31.4148,31.4214,31.4015,31.4015,44988.0
2017-09-05 15:05:00,47.34,47.35,47.3,47.32,82412.0,31.4015,31.4081,31.375,31.3882,82412.0
2017-09-05 15:10:00,47.32,47.39,47.31,47.39,79827.0,31.3882,31.4347,31.3816,31.4347,79827.0
2017-09-05 15:15:00,47.39,47.43,47.37,47.41,124146.0,31.4347,31.4612,31.4214,31.4479,124146.0
2017-09-05 15:20:00,47.41,47.43,47.39,47.4,99630.0,31.4479,31.4612,31.4347,31.4413,99630.0
2017-09-05 15:25:00,47.39,47.46,47.39,47.46,156618.0,31.4347,31.4811,31.4347,31.4811,156618.0
2017-09-05 15:30:00,47.46,47.48,47.4,47.4,148186.0,31.4811,31.4944,31.4413,31.4413,148186.0
2017-09-05 15:35:00,47.4,47.41,47.35,47.38,154772.0,31.4413,31.4479,31.4081,31.428,154772.0
2017-09-05 15:40:00,47.38,47.38,47.3,47.3,247224.0,31.428,31.428,31.375,31.375,247224.0
2017-09-05 15:45:00,47.3,47.38,47.3,47.38,238759.0,31.375,31.428,31.375,31.428,238759.0
2017-09-05 15:50:00,47.38,47.44,47.36,47.42,310480.0,31.428,31.4678,31.4148,31.4546,310480.0
2017-09-05 15:55:00,47.42,47.43,47.32,47.36,728211.0,31.4546,31.4612,31.3882,31.4148,728211.0
2017-09-06 09:30:00,47.47,47.56,47.38,47.55,266056.0,31.4877,31.5474,31.428,31.5408,266056.0
2017-09-06 09:35:00,47.54,47.55,47.48,47.51,89911.0,31.5341,31.5408,31.4944,31.5142,89911.0
2017-09-06 09:40:00,47.51,47.51,47.35,47.36,71029.0,31.5142,31.5142,31.4081,31.4148,71029.0
2017-09-06 09:45:00,47.36,47.37,47.3,47.37,71546.0,31.4148,31.4214,31.375,31.4214,71546.0
2017-09-06 09:50:00,47.37,47.41,47.33,47.38,62722.0,31.4214,31.4479,31.3949,31.428,62722.0
2017-09-06 09:55:00,47.38,47.43,47.38,47.42,43285.0,31.428,31.4612,31.428,31.4546,43285.0
2017-09-06 10:00:00,47.41,47.49,47.36,47.39,105662.0,31.4479,31.501,31.4148,31.4347,105662.0
2017-09-06 10:05:00,47.38,47.44,47.38,47.42,87134.0,31.428,31.4678,31.428,31.4546,87134.0
2017-09-06 10:10:00,47.41,47.46,47.4,47.45,62485.0,31.4479,31.4811,31.4413,31.4745,62485.0
2017-09-06 10:15:00,47.46,47.48,47.43,47.45,89699.0,31.4811,31.4944,31.4612,31.4745,89699.0
2017-09-06 10:20:00,47.45,47.56,47.44,47.52,93946.0,31.4745,31.5474,31.4678,31.5209,93946.0
2017-09-06 10:25:00,47.51,47.56,47.48,47.49,75202.0,31.5142,31.5474,31.4944,31.501,75202.0
2017-09-06 10:30:00,47.49,47.49,47.41,47.46,64061.0,31.501,31.501,31.4479,31.4811,64061.0
2017-09-06 10:35:00,47.46,47.46,47.39,47.43,59119.0,31.4811,31.4811,31.4347,31.4612,59119.0
2017-09-06 10:40:00,47.42,47.48,47.42,47.48,49288.0,31.4546,31.4944,31.4546,31.4944,49288.0
2017-09-06 10:45:00,47.47,47.49,47.4,47.46,76404.0,31.4877,31.501,31.4413,31.4811,76404.0
2017-09-06 10:50:00,47.46,47.5,47.43,47.48,51438.0,31.4811,31.5076,31.4612,31.4944,51438.0
2017-09-06 10:55:00,47.48,47.51,47.43,47.51,61591.0,31.4944,31.5142,31.4612,31.5142,61591.0
2017-09-06 11:00:00,47.51,47.52,47.42,47.43,142791.0,31.5142,31.5209,31.4546,31.4612,142791.0
2017-09-06 11:05:00,47.43,47.44,47.31,47.32,139195.0,31.4612,31.4678,31.3816,31.3882,139195.0
2017-09-06 11:10:00,47.32,47.33,47.25,47.26,111705.0,31.3882,31.3949,31.3418,31.3484,111705.0
2017-09-06 11:15:00,47.25,47.3,47.25,47.3,62267.0,31.3418,31.375,31.3418,31.375,62267.0
2017-09-06 11:20:00,47.3,47.33,47.25,47.27,153901.0,31.375,31.3949,31.3418,31.3551,153901.0
2017-09-06 11:25:00,47.27,47.29,47.22,47.24,83083.0,31.3551,31.3683,31.3219,31.3352,83083.0
2017-09-06 11:30:00,47.23,47.24,47.15,47.21,136074.0,31.3285,31.3352,31.2755,31.3153,136074.0
2017-09-06 11:35:00,47.22,47.24,47.12,47.16,151418.0,31.3219,31.3352,31.2556,31.2821,151418.0
2017-09-06 11:40:00,47.15,47.17,47.1,47.16,78967.0,31.2755,31.2887,31.2423,31.2821,78967.0
2017-09-06 11:45:00,47.16,47.16,47.12,47.15,82262.0,31.2821,31.2821,31.2556,31.2755,82262.0
2017-09-06 11:50:00,47.16,47.16,47.06,47.06,88752.0,31.2821,31.2821,31.2158,31.2158,88752.0
2017-09-06 11:55:00,47.07,47.13,46.96,47.12,313209.0,31.2224,31.2622,31.1494,31.2556,313209.0
2017-09-06 12:00:00,47.12,47.13,47.04,47.04,90278.0,31.2556,31.2622,31.2025,31.2025,90278.0
2017-09-06 12:05:00,47.05,47.12,47.04,47.08,81322.0,31.2091,31.2556,31.2025,31.229,81322.0
2017-09-06 12:10:00,47.08,47.15,47.08,47.13,52569.0,31.229,31.2755,31.229,31.2622,52569.0
2017-09-06 12:15:00,47.12,47.13,47.09,47.11,66372.0,31.2556,31.2622,31.2357,31.2489,66372.0
2017-09-06 12:20:00,47.12,47.15,47.1,47.12,45874.0,31.2556,31.2755,31.2423,31.2556,45874.0
2017-09-06 12:25:00,47.11,47.15,47.1,47.14,43325.0,31.2489,31.2755,31.2423,31.2688,43325.0
2017-09-06 12:30:00,47.13,47.13,47.04,47.09,65411.0,31.2622,31.2622,31.2025,31.2357,65411.0
2017-09-06 12:35:00,47.09,47.13,47.08,47.1,48277.0,31.2357,31.2622,31.229,31.2423,48277.0
2017-09-06 12:40:00,47.11,47.15,47.1,47.15,35029.0,31.2489,31.2755,31.2423,31.2755,35029.0
2017-09-06 12:45:00,47.15,47.16,47.1,47.11,41989.0,31.2755,31.2821,31.2423,31.2489,41989.0
2017-09-06 12:50:00,47.11,47.15,47.07,47.08,42625.0,31.2489,31.2755,31.2224,31.229,42625.0
2017-09-06 12:55:00,47.08,47.09,47.06,47.07,59934.0,31.229,31.2357,31.2158,31.2224,59934.0
2017-09-06 13:00:00,47.06,47.07,47.01,47.04,110302.0,31.2158,31.2224,31.1826,31.2025,110302.0
2017-09-06 13:05:00,47.04,47.04,46.97,46.98,71161.0,31.2025,31.2025,31.1561,31.1627,71161.0
2017-09-06 13:10:00,46.98,46.99,46.95,46.98,101204.0,31.1627,31.1693,31.1428,31.1627,101204.0
2017-09-06 13:15:00,46.98,47.0,46.98,47.0,44046.0,31.1627,31.176,31.1627,31.176,44046.0
2017-09-06 13:20:00,47.0,47.0,46.95,46.96,186480.0,31.176,31.176,31.1428,31.1494,186480.0
2017-09-06 13:25:00,46.95,46.96,46.89,46.91,161762.0,31.1428,31.1494,31.103,31.1163,161762.0
2017-09-06 13:30:00,46.91,46.92,46.85,46.86,98489.0,31.1163,31.1229,31.0765,31.0831,98489.0
2017-09-06 13:35:00,46.86,46.87,46.85,46.86,97316.0,31.0831,31.0897,31.0765,31.0831,97316.0
2017-09-06 13:40:00,46.87,46.87,46.82,46.84,241403.0,31.0897,31.0897,31.0566,31.0698,241403.0
2017-09-06 13:45:00,46.84,46.85,46.8,46.8,124584.0,31.0698,31.0765,31.0433,31.0433,124584.0
2017-09-06 13:50:00,46.8,46.81,46.76,46.77,120092.0,31.0433,31.0499,31.0168,31.0234,120092.0
2017-09-06 13:55:00,46.76,46.77,46.71,46.72,346165.0,31.0168,31.0234,30.9836,30.9902,346165.0
2017-09-06 14:00:00,46.71,46.72,46.66,46.66,352608.0,30.9836,30.9902,30.9504,30.9504,352608.0
2017-09-06 14:05:00,46.67,46.7,46.66,46.7,250308.0,30.9571,30.977,30.9504,30.977,250308.0
2017-09-06 14:10:00,46.7,46.75,46.69,46.73,267192.0,30.977,31.0101,30.9703,30.9969,267192.0
2017-09-06 14:15:00,46.73,46.74,46.7,46.73,142430.0,30.9969,31.0035,30.977,30.9969,142430.0
2017-09-06 14:20:00,46.73,46.73,46.66,46.66,163440.0,30.9969,30.9969,30.9504,30.9504,163440.0
2017-09-06 14:25:00,46.66,46.67,46.61,46.64,232848.0,30.9504,30.9571,30.9173,30.9372,232848.0
2017-09-06 14:30:00,46.64,46.72,46.64,46.68,126538.0,30.9372,30.9902,30.9372,30.9637,126538.0
2017-09-06 14:35:00,46.69,46.69,46.64,46.66,162208.0,30.9703,30.9703,30.9372,30.9504,162208.0
2017-09-06 14:40:00,46.66,46.73,46.65,46.72,251653.0,30.9504,30.9969,30.9438,30.9902,251653.0
2017-09-06 14:45:00,46.72,46.77,46.71,46.75,95616.0,30.9902,31.0234,30.9836,31.0101,95616.0
2017-09-06 14:50:00,46.75,46.81,46.75,46.8,80213.0,31.0101,31.0499,31.0101,31.0433,80213.0
2017-09-06 14:55:00,46.8,46.83,46.78,46.79,131340.0,31.0433,31.0632,31.03,31.0367,131340.0
2017-09-06 15:00:00,46.78,46.84,46.78,46.84,78392.0,31.03,31.0698,31.03,31.0698,78392.0
2017-09-06 15:05:00,46.84,46.87,46.82,46.85,125547.0,31.0698,31.0897,31.0566,31.0765,125547.0
2017-09-06 15:10:00,46.86,46.86,46.84,46.86,125357.0,31.0831,31.0831,31.0698,31.0831,125357.0
2017-09-06 15:15:00,46.86,46.93,46.85,46.93,181367.0,31.0831,31.1295,31.0765,31.1295,181367.0
2017-09-06 15:20:00,46.93,46.94,46.9,46.91,122550.0,31.1295,31.1362,31.1096,31.1163,122550.0
2017-09-06 15:25:00,46.91,46.93,46.9,46.91,83607.0,31.1163,31.1295,31.1096,31.1163,83607.0
2017-09-06 15:30:00,46.91,46.94,46.89,46.91,158874.0,31.1163,31.1362,31.103,31.1163,158874.0
2017-09-06 15:35:00,46.91,46.94,46.89,46.94,164769.0,31.1163,31.1362,31.103,31.1362,164769.0
2017-09-06 15:40:00,46.94,46.96,46.92,46.93,207751.0,31.1362,31.1494,31.1229,31.1295,207751.0
2017-09-06 15:45:00,46.93,46.97,46.92,46.92,242630.0,31.1295,31.1561,31.1229,31.1229,242630.0
2017-09-06 15:50:00,46.93,46.93,46.91,46.91,298279.0,31.1295,31.1295,31.1163,31.1163,298279.0
2017-09-06 15:55:00,46.91,46.92,46.86,46.91,629731.0,31.1163,31.1229,31.0831,31.1163,629731.0
2017-09-07 09:30:00,47.0,47.21,46.99,47.19,278648.0,31.176,31.3153,31.1693,31.302,278648.0
2017-09-07 09:35:00,47.2,47.21,47.13,47.17,129301.0,31.3086,31.3153,31.2622,31.2887,129301.0
2017-09-07 09:40:00,47.17,47.18,47.08,47.09,92168.0,31.2887,31.2954,31.229,31.2357,92168.0
2017-09-07 09:45:00,47.1,47.11,46.96,46.97,235550.0,31.2423,31.2489,31.1494,31.1561,235550.0
2017-09-07 09:50:00,46.97,46.98,46.91,46.93,103995.0,31.1561,31.1627,31.1163,31.1295,103995.0
2017-09-07 09:55:00,46.93,46.95,46.87,46.95,108248.0,31.1295,31.1428,31.0897,31.1428,108248.0
2017-09-07 10:00:00,46.95,46.96,46.88,46.88,178656.0,31.1428,31.1494,31.0964,31.0964,178656.0
2017-09-07 10:05:00,46.88,46.95,46.84,46.94,150262.0,31.0964,31.1428,31.0698,31.1362,150262.0
2017-09-07 10:10:00,46.94,47.14,46.9,47.07,229622.0,31.1362,31.2688,31.1096,31.2224,229622.0
2017-09-07 10:15:00,47.07,47.08,46.99,46.99,83337.0,31.2224,31.229,31.1693,31.1693,83337.0
2017-09-07 10:20:00,46.98,47.04,46.97,47.03,131428.0,31.1627,31.2025,31.1561,31.1959,131428.0
2017-09-07 10:25:00,47.02,47.03,46.98,46.98,105682.0,31.1892,31.1959,31.1627,31.1627,105682.0
2017-09-07 10:30:00,46.98,47.04,46.97,47.0,178837.0,31.1627,31.2025,31.1561,31.176,178837.0
2017-09-07 10:35:00,47.0,47.02,46.88,46.89,145680.0,31.176,31.1892,31.0964,31.103,145680.0
2017-09-07 10:40:00,46.89,46.94,46.88,46.9,80266.0,31.103,31.1362,31.0964,31.1096,80266.0
2017-09-07 10:45:00,46.89,46.9,46.84,46.9,70807.0,31.103,31.1096,31.0698,31.1096,70807.0
2017-09-07 10:50:00,46.9,46.94,46.86,46.93,85912.0,31.1096,31.1362,31.0831,31.1295,85912.0
2017-09-07 10:55:00,46.93,46.93,46.81,46.82,79498.0,31.1295,31.1295,31.0499,31.0566,79498.0
2017-09-07 11:00:00,46.82,46.84,46.78,46.78,137421.0,31.0566,31.0698,31.03,31.03,137421.0
2017-09-07 11:05:00,46.79,46.83,46.77,46.8,150006.0,31.0367,31.0632,31.0234,31.0433,150006.0
2017-09-07 11:10:00,46.81,46.87,46.8,46.8,100145.0,31.0499,31.0897,31.0433,31.0433,100145.0
2017-09-07 11:15:00,46.8,46.84,46.76,46.77,142481.0,31.0433,31.0698,31.0168,31.0234,142481.0
2017-09-07 11:20:00,46.77,46.77,46.65,46.66,218909.0,31.0234,31.0234,30.9438,30.9504,218909.0
2017-09-07 11:25:00,46.66,46.67,46.62,46.64,86636.0,30.9504,30.9571,30.9239,30.9372,86636.0
2017-09-07 11:30:00,46.64,46.65,46.51,46.51,273753.0,30.9372,30.9438,30.8509,30.8509,273753.0
2017-09-07 11:35:00,46.52,46.56,46.4,46.54,402420.0,30.8576,30.8841,30.778,30.8708,402420.0
2017-09-07 11:40:00,46.54,46.66,46.53,46.64,83741.0,30.8708,30.9504,30.8642,30.9372,83741.0
2017-09-07 11:45:00,46.63,46.63,46.53,46.54,242987.0,30.9305,30.9305,30.8642,30.8708,242987.0
2017-09-07 11:50:00,46.53,46.54,46.42,46.51,250488.0,30.8642,30.8708,30.7912,30.8509,250488.0
2017-09-07 11:55:00,46.51,46.52,46.43,46.44,91413.0,30.8509,30.8576,30.7979,30.8045,91413.0
2017-09-07 12:00:00,46.45,46.45,46.2,46.3,414454.0,30.8111,30.8111,30.6453,30.7116,414454.0
2017-09-07 12:05:00,46.31,46.5,46.3,46.44,299123.0,30.7183,30.8443,30.7116,30.8045,299123.0
2017-09-07 12:10:00,46.45,46.47,46.4,46.44,237412.0,30.8111,30.8244,30.778,30.8045,237412.0
2017-09-07 12:15:00,46.43,46.5,46.4,46.47,273857.0,30.7979,30.8443,30.778,30.8244,273857.0
2017-09-07 12:20:00,46.47,46.58,46.45,46.52,213117.0,30.8244,30.8974,30.8111,30.8576,213117.0
2017-09-07 12:25:00,46.53,46.55,46.47,46.51,141656.0,30.8642,30.8775,30.8244,30.8509,141656.0
2017-09-07 12:30:00,46.5,46.51,46.35,46.35,215869.0,30.8443,30.8509,30.7448,30.7448,215869.0
2017-09-07 12:35:00,46.35,46.44,46.33,46.4,206713.0,30.7448,30.8045,30.7315,30.778,206713.0
2017-09-07 12:40:00,46.4,46.45,46.37,46.45,187461.0,30.778,30.8111,30.7581,30.8111,187461.0
2017-09-07 12:45:00,46.45,46.45,46.35,46.39,125777.0,30.8111,30.8111,30.7448,30.7713,125777.0
2017-09-07 12:50:00,46.39,46.43,46.36,46.39,142689.0,30.7713,30.7979,30.7514,30.7713,142689.0
2017-09-07 12:55:00,46.4,46.49,46.38,46.47,296051.0,30.778,30.8377,30.7647,30.8244,296051.0
2017-09-07 13:00:00,46.46,46.47,46.38,46.4,149365.0,30.8178,30.8244,30.7647,30.778,149365.0
2017-09-07 13:05:00,46.4,46.42,46.32,46.4,158569.0,30.778,30.7912,30.7249,30.778,158569.0
2017-09-07 13:10:00,46.4,46.51,46.39,46.48,176715.0,30.778,30.8509,30.7713,30.831,176715.0
2017-09-07 13:15:00,46.48,46.51,46.45,46.46,178603.0,30.831,30.8509,30.8111,30.8178,178603.0
2017-09-07 13:20:00,46.45,46.46,46.42,46.45,87508.0,30.8111,30.8178,30.7912,30.8111,87508.0
2017-09-07 13:25:00,46.45,46.49,46.44,46.48,112980.0,30.8111,30.8377,30.8045,30.831,112980.0
2017-09-07 13:30:00,46.49,46.52,46.46,46.49,153396.0,30.8377,30.8576,30.8178,30.8377,153396.0
2017-09-07 13:35:00,46.48,46.52,46.46,46.49,281399.0,30.831,30.8576,30.8178,30.8377,281399.0
2017-09-07 13:40:00,46.49,46.51,46.48,46.5,243366.0,30.8377,30.8509,30.831,30.8443,243366.0
2017-09-07 13:45:00,46.5,46.5,46.45,46.46,70759.0,30.8443,30.8443,30.8111,30.8178,70759.0
2017-09-07 13:50:00,46.45,46.45,46.42,46.43,55967.0,30.8111,30.8111,30.7912,30.7979,55967.0
2017-09-07 13:55:00,46.42,46.43,46.37,46.39,68130.0,30.7912,30.7979,30.7581,30.7713,68130.0
2017-09-07 14:00:00,46.38,46.39,46.35,46.37,110202.0,30.7647,30.7713,30.7448,30.7581,110202.0
2017-09-07 14:05:00,46.38,46.39,46.32,46.34,181244.0,30.7647,30.7713,30.7249,30.7382,181244.0
2017-09-07 14:10:00,46.34,46.34,46.31,46.33,100906.0,30.7382,30.7382,30.7183,30.7315,100906.0
2017-09-07 14:15:00,46.33,46.35,46.31,46.35,114287.0,30.7315,30.7448,30.7183,30.7448,114287.0
2017-09-07 14:20:00,46.34,46.35,46.32,46.35,112724.0,30.7382,30.7448,30.7249,30.7448,112724.0
2017-09-07 14:25:00,46.35,46.36,46.32,46.33,98731.0,30.7448,30.7514,30.7249,30.7315,98731.0
2017-09-07 14:30:00,46.33,46.35,46.31,46.32,77013.0,30.7315,30.7448,30.7183,30.7249,77013.0
2017-09-07 14:35:00,46.32,46.34,46.31,46.34,68594.0,30.7249,30.7382,30.7183,30.7382,68594.0
2017-09-07 14:40:00,46.34,46.34,46.21,46.22,187295.0,30.7382,30.7382,30.6519,30.6586,187295.0
2017-09-07 14:45:00,46.22,46.24,46.16,46.19,307404.0,30.6586,30.6718,30.6188,30.6387,307404.0
2017-09-07 14:50:00,46.19,46.2,46.13,46.17,235923.0,30.6387,30.6453,30.5989,30.6254,235923.0
2017-09-07 14:55:00,46.18,46.22,46.15,46.2,145754.0,30.632,30.6586,30.6121,30.6453,145754.0
2017-09-07 15:00:00,46.19,46.23,46.18,46.2,152603.0,30.6387,30.6652,30.632,30.6453,152603.0
2017-09-07 15:05:00,46.2,46.21,46.15,46.19,226818.0,30.6453,30.6519,30.6121,30.6387,226818.0
2017-09-07 15:10:00,46.18,46.19,46.14,46.15,100689.0,30.632,30.6387,30.6055,30.6121,100689.0
2017-09-07 15:15:00,46.15,46.16,46.13,46.14,138253.0,30.6121,30.6188,30.5989,30.6055,138253.0
2017-09-07 15:20:00,46.14,46.14,46.08,46.12,178027.0,30.6055,30.6055,30.5657,30.5922,178027.0
2017-09-07 15:25:00,46.11,46.13,46.09,46.11,177401.0,30.5856,30.5989,30.5723,30.5856,177401.0
2017-09-07 15:30:00,46.12,46.14,46.07,46.09,172498.0,30.5922,30.6055,30.5591,30.5723,172498.0
2017-09-07 15:35:00,46.09,46.15,46.07,46.13,370036.0,30.5723,30.6121,30.5591,30.5989,370036.0
2017-09-07 15:40:00,46.14,46.2,46.13,46.2,300863.0,30.6055,30.6453,30.5989,30.6453,300863.0
2017-09-07 15:45:00,46.2,46.24,46.2,46.23,344253.0,30.6453,30.6718,30.6453,30.6652,344253.0
2017-09-07 15:50:00,46.22,46.23,46.19,46.22,363889.0,30.6586,30.6652,30.6387,30.6586,363889.0
2017-09-07 15:55:00,46.22,46.22,46.17,46.19,640618.0,30.6586,30.6586,30.6254,30.6387,640618.0
2017-09-08 09:30:00,46.18,46.34,46.16,46.32,340974.0,30.632,30.7382,30.6188,30.7249,340974.0
2017-09-08 09:35:00,46.32,46.39,46.22,46.24,245123.0,30.7249,30.7713,30.6586,30.6718,245123.0
2017-09-08 09:40:00,46.23,46.25,46.02,46.08,176279.0,30.6652,30.6785,30.5259,30.5657,176279.0
2017-09-08 09:45:00,46.08,46.09,45.95,46.0,242672.0,30.5657,30.5723,30.4795,30.5126,242672.0
2017-09-08 09:50:00,46.0,46.05,45.92,45.96,96678.0,30.5126,30.5458,30.4596,30.4861,96678.0
2017-09-08 09:55:00,45.95,46.02,45.95,45.99,181254.0,30.4795,30.5259,30.4795,30.506,181254.0
2017-09-08 10:00:00,45.99,46.03,45.97,45.98,123558.0,30.506,30.5325,30.4927,30.4994,123558.0
2017-09-08 10:05:00,45.99,46.0,45.94,45.96,130365.0,30.506,30.5126,30.4728,30.4861,130365.0
2017-09-08 10:10:00,45.96,46.07,45.94,46.0,150826.0,30.4861,30.5591,30.4728,30.5126,150826.0
2017-09-08 10:15:00,45.99,46.03,45.96,45.99,123295.0,30.506,30.5325,30.4861,30.506,123295.0
2017-09-08 10:20:00,45.99,46.0,45.93,45.94,127756.0,30.506,30.5126,30.4662,30.4728,127756.0
2017-09-08 10:25:00,45.93,45.93,45.83,45.83,172140.0,30.4662,30.4662,30.3999,30.3999,172140.0
2017-09-08 10:30:00,45.84,45.86,45.77,45.78,192815.0,30.4065,30.4198,30.3601,30.3667,192815.0
2017-09-08 10:35:00,45.79,45.87,45.78,45.8,111397.0,30.3733,30.4264,30.3667,30.38,111397.0
2017-09-08 10:40:00,45.8,45.89,45.8,45.87,130915.0,30.38,30.4397,30.38,30.4264,130915.0
2017-09-08 10:45:00,45.88,45.94,45.82,45.86,161108.0,30.433,30.4728,30.3932,30.4198,161108.0
2017-09-08 10:50:00,45.85,45.86,45.78,45.8,147472.0,30.4131,30.4198,30.3667,30.38,147472.0
2017-09-08 10:55:00,45.8,45.83,45.76,45.77,117917.0,30.38,30.3999,30.3534,30.3601,117917.0
2017-09-08 11:00:00,45.76,45.79,45.72,45.73,305836.0,30.3534,30.3733,30.3269,30.3335,305836.0
2017-09-08 11:05:00,45.72,45.81,45.71,45.8,175857.0,30.3269,30.3866,30.3203,30.38,175857.0
2017-09-08 11:10:00,45.79,45.88,45.79,45.88,121869.0,30.3733,30.433,30.3733,30.433,121869.0
2017-09-08 11:15:00,45.87,45.94,45.87,45.93,134921.0,30.4264,30.4728,30.4264,30.4662,134921.0
2017-09-08 11:20:00,45.93,46.07,45.92,46.05,167263.0,30.4662,30.5591,30.4596,30.5458,167263.0
2017-09-08 11:25:00,46.04,46.26,46.03,46.25,277515.0,30.5392,30.6851,30.5325,30.6785,277515.0
2017-09-08 11:30:00,46.26,46.3,46.16,46.18,293657.0,30.6851,30.7116,30.6188,30.632,293657.0
2017-09-08 11:35:00,46.18,46.21,46.15,46.17,158625.0,30.632,30.6519,30.6121,30.6254,158625.0
2017-09-08 11:40:00,46.16,46.2,46.1,46.1,83020.0,30.6188,30.6453,30.579,30.579,83020.0
2017-09-08 11:45:00,46.11,46.12,46.05,46.07,138514.0,30.5856,30.5922,30.5458,30.5591,138514.0
2017-09-08 11:50:00,46.07,46.08,45.99,46.02,201682.0,30.5591,30.5657,30.506,30.5259,201682.0
2017-09-08 11:55:00,46.03,46.05,45.97,45.97,113098.0,30.5325,30.5458,30.4927,30.4927,113098.0
2017-09-08 12:00:00,45.97,45.97,45.93,45.94,72005.0,30.4927,30.4927,30.4662,30.4728,72005.0
2017-09-08 12:05:00,45.93,45.94,45.88,45.89,89378.0,30.4662,30.4728,30.433,30.4397,89378.0
2017-09-08 12:10:00,45.9,45.9,45.86,45.87,49351.0,30.4463,30.4463,30.4198,30.4264,49351.0
2017-09-08 12:15:00,45.87,45.89,45.86,45.86,75944.0,30.4264,30.4397,30.4198,30.4198,75944.0
2017-09-08 12:20:00,45.86,45.87,45.81,45.81,121808.0,30.4198,30.4264,30.3866,30.3866,121808.0
2017-09-08 12:25:00,45.81,45.87,45.81,45.86,84903.0,30.3866,30.4264,30.3866,30.4198,84903.0
2017-09-08 12:30:00,45.87,45.92,45.86,45.89,72554.0,30.4264,30.4596,30.4198,30.4397,72554.0
2017-09-08 12:35:00,45.89,45.9,45.84,45.86,82595.0,30.4397,30.4463,30.4065,30.4198,82595.0
2017-09-08 12:40:00,45.85,45.87,45.83,45.87,55698.0,30.4131,30.4264,30.3999,30.4264,55698.0
2017-09-08 12:45:00,45.87,45.88,45.8,45.8,107772.0,30.4264,30.433,30.38,30.38,107772.0
2017-09-08 12:50:00,45.8,45.81,45.8,45.81,38382.0,30.38,30.3866,30.38,30.3866,38382.0
2017-09-08 12:55:00,45.81,45.93,45.77,45.8,383588.0,30.3866,30.4662,30.3601,30.38,383588.0
2017-09-08 13:00:00,45.79,45.88,45.79,45.87,73564.0,30.3733,30.433,30.3733,30.4264,73564.0
2017-09-08 13:05:00,45.88,45.99,45.87,45.97,129675.0,30.433,30.506,30.4264,30.4927,129675.0
2017-09-08 13:10:00,45.97,45.98,45.9,45.91,52850.0,30.4927,30.4994,30.4463,30.4529,52850.0
2017-09-08 13:15:00,45.92,45.94,45.9,45.92,55947.0,30.4596,30.4728,30.4463,30.4596,55947.0
2017-09-08 13:20:00,45.93,45.99,45.92,45.96,71451.0,30.4662,30.506,30.4596,30.4861,71451.0
2017-09-08 13:25:00,45.97,46.07,45.96,45.98,142100.0,30.4927,30.5591,30.4861,30.4994,142100.0
2017-09-08 13:30:00,45.98,46.01,45.93,45.96,93367.0,30.4994,30.5193,30.4662,30.4861,93367.0
2017-09-08 13:35:00,45.96,45.98,45.94,45.95,55070.0,30.4861,30.4994,30.4728,30.4795,55070.0
2017-09-08 13:40:00,45.95,45.98,45.92,45.93,78571.0,30.4795,30.4994,30.4596,30.4662,78571.0
2017-09-08 13:45:00,45.93,45.97,45.91,45.96,107037.0,30.4662,30.4927,30.4529,30.4861,107037.0
2017-09-08 13:50:00,45.97,46.0,45.96,45.97,55781.0,30.4927,30.5126,30.4861,30.4927,55781.0
2017-09-08 13:55:00,45.98,46.0,45.94,45.98,65709.0,30.4994,30.5126,30.4728,30.4994,65709.0
2017-09-08 14:00:00,45.97,45.98,45.88,45.9,60967.0,30.4927,30.4994,30.433,30.4463,60967.0
2017-09-08 14:05:00,45.9,45.98,45.89,45.98,103630.0,30.4463,30.4994,30.4397,30.4994,103630.0
2017-09-08 14:10:00,45.97,45.98,45.94,45.97,70555.0,30.4927,30.4994,30.4728,30.4927,70555.0
2017-09-08 14:15:00,45.96,45.99,45.95,45.98,55615.0,30.4861,30.506,30.4795,30.4994,55615.0
2017-09-08 14:20:00,45.98,46.01,45.96,45.98,83627.0,30.4994,30.5193,30.4861,30.4994,83627.0
2017-09-08 14:25:00,45.99,46.03,45.98,46.03,69464.0,30.506,30.5325,30.4994,30.5325,69464.0
2017-09-08 14:30:00,46.03,46.08,46.02,46.05,92958.0,30.5325,30.5657,30.5259,30.5458,92958.0
2017-09-08 14:35:00,46.05,46.17,46.01,46.15,192454.0,30.5458,30.6254,30.5193,30.6121,192454.0
2017-09-08 14:40:00,46.15,46.15,46.09,46.09,74661.0,30.6121,30.6121,30.5723,30.5723,74661.0
2017-09-08 14:45:00,46.1,46.1,46.03,46.09,177926.0,30.579,30.579,30.5325,30.5723,177926.0
2017-09-08 14:50:00,46.08,46.14,46.07,46.1,132811.0,30.5657,30.6055,30.5591,30.579,132811.0
2017-09-08 14:55:00,46.1,46.16,46.1,46.14,127387.0,30.579,30.6188,30.579,30.6055,127387.0
2017-09-08 15:00:00,46.13,46.15,46.08,46.12,116898.0,30.5989,30.6121,30.5657,30.5922,116898.0
2017-09-08 15:05:00,46.13,46.16,46.11,46.13,145231.0,30.5989,30.6188,30.5856,30.5989,145231.0
2017-09-08 15:10:00,46.13,46.18,46.12,46.12,114737.0,30.5989,30.632,30.5922,30.5922,114737.0
2017-09-08 15:15:00,46.12,46.14,46.1,46.13,110177.0,30.5922,30.6055,30.579,30.5989,110177.0
2017-09-08 15:20:00,46.12,46.16,46.1,46.16,149834.0,30.5922,30.6188,30.579,30.6188,149834.0
2017-09-08 15:25:00,46.16,46.17,46.12,46.14,157523.0,30.6188,30.6254,30.5922,30.6055,157523.0
2017-09-08 15:30:00,46.13,46.14,46.08,46.08,127084.0,30.5989,30.6055,30.5657,30.5657,127084.0
2017-09-08 15:35:00,46.09,46.1,46.06,46.09,118732.0,30.5723,30.579,30.5524,30.5723,118732.0
2017-09-08 15:40:00,46.1,46.1,46.07,46.09,116942.0,30.579,30.579,30.5591,30.5723,116942.0
2017-09-08 15:45:00,46.09,46.14,46.08,46.14,198121.0,30.5723,30.6055,30.5657,30.6055,198121.0
2017-09-08 15:50:00,46.14,46.15,46.08,46.09,288294.0,30.6055,30.6121,30.5657,30.5723,288294.0
2017-09-08 15:55:00,46.1,46.12,46.08,46.11,738220.0,30.579,30.5922,30.5657,30.5856,738220.0
2017-09-11 09:30:00,46.23,46.3,46.16,46.19,334905.0,30.6652,30.7116,30.6188,30.6387,334905.0
2017-09-11 09:35:00,46.2,46.27,46.17,46.23,126850.0,30.6453,30.6917,30.6254,30.6652,126850.0
2017-09-11 09:40:00,46.23,46.29,46.19,46.22,139114.0,30.6652,30.705,30.6387,30.6586,139114.0
2017-09-11 09:45:00,46.22,46.22,46.13,46.18,116583.0,30.6586,30.6586,30.5989,30.632,116583.0
2017-09-11 09:50:00,46.19,46.24,46.15,46.21,114739.0,30.6387,30.6718,30.6121,30.6519,114739.0
2017-09-11 09:55:00,46.21,46.27,46.19,46.23,71954.0,30.6519,30.6917,30.6387,30.6652,71954.0
2017-09-11 10:00:00,46.23,46.27,46.19,46.21,80980.0,30.6652,30.6917,30.6387,30.6519,80980.0
2017-09-11 10:05:00,46.2,46.27,46.19,46.23,73206.0,30.6453,30.6917,30.6387,30.6652,73206.0
2017-09-11 10:10:00,46.22,46.29,46.22,46.26,90610.0,30.6586,30.705,30.6586,30.6851,90610.0
2017-09-11 10:15:00,46.27,46.28,46.22,46.26,100644.0,30.6917,30.6984,30.6586,30.6851,100644.0
2017-09-11 10:20:00,46.26,46.3,46.24,46.27,56439.0,30.6851,30.7116,30.6718,30.6917,56439.0
2017-09-11 10:25:00,46.27,46.27,46.15,46.16,144214.0,30.6917,30.6917,30.6121,30.6188,144214.0
2017-09-11 10:30:00,46.17,46.24,46.16,46.19,65515.0,30.6254,30.6718,30.6188,30.6387,65515.0
2017-09-11 10:35:00,46.19,46.22,46.14,46.17,67081.0,30.6387,30.6586,30.6055,30.6254,67081.0
2017-09-11 10:40:00,46.16,46.2,46.14,46.19,94547.0,30.6188,30.6453,30.6055,30.6387,94547.0
2017-09-11 10:45:00,46.19,46.27,46.18,46.27,634005.0,30.6387,30.6917,30.632,30.6917,634005.0
2017-09-11 10:50:00,46.27,46.28,46.23,46.23,72344.0,30.6917,30.6984,30.6652,30.6652,72344.0
2017-09-11 10:55:00,46.23,46.28,46.22,46.28,78344.0,30.6652,30.6984,30.6586,30.6984,78344.0
2017-09-11 11:00:00,46.27,46.29,46.24,46.28,86448.0,30.6917,30.705,30.6718,30.6984,86448.0
2017-09-11 11:05:00,46.29,46.29,46.24,46.25,53660.0,30.705,30.705,30.6718,30.6785,53660.0
2017-09-11 11:10:00,46.26,46.29,46.24,46.25,47530.0,30.6851,30.705,30.6718,30.6785,47530.0
2017-09-11 11:15:00,46.25,46.27,46.22,46.25,89228.0,30.6785,30.6917,30.6586,30.6785,89228.0
2017-09-11 11:20:00,46.25,46.29,46.23,46.26,91714.0,30.6785,30.705,30.6652,30.6851,91714.0
2017-09-11 11:25:00,46.26,46.29,46.25,46.29,93209.0,30.6851,30.705,30.6785,30.705,93209.0
2017-09-11 11:30:00,46.28,46.31,46.24,46.25,115944.0,30.6984,30.7183,30.6718,30.6785,115944.0
2017-09-11 11:35:00,46.24,46.28,46.22,46.26,101560.0,30.6718,30.6984,30.6586,30.6851,101560.0
2017-09-11 11:40:00,46.27,46.27,46.24,46.26,78408.0,30.6917,30.6917,30.6718,30.6851,78408.0
2017-09-11 11:45:00,46.26,46.28,46.25,46.27,61582.0,30.6851,30.6984,30.6785,30.6917,61582.0
2017-09-11 11:50:00,46.27,46.34,46.26,46.32,79406.0,30.6917,30.7382,30.6851,30.7249,79406.0
2017-09-11 11:55:00,46.31,46.31,46.27,46.28,63129.0,30.7183,30.7183,30.6917,30.6984,63129.0
2017-09-11 12:00:00,46.28,46.3,46.25,46.27,59295.0,30.6984,30.7116,30.6785,30.6917,59295.0
2017-09-11 12:05:00,46.27,46.28,46.25,46.27,44890.0,30.6917,30.6984,30.6785,30.6917,44890.0
2017-09-11 12:10:00,46.26,46.29,46.25,46.29,48767.0,30.6851,30.705,30.6785,30.705,48767.0
2017-09-11 12:15:00,46.29,46.31,46.26,46.27,89619.0,30.705,30.7183,30.6851,30.6917,89619.0
2017-09-11 12:20:00,46.27,46.28,46.26,46.26,45596.0,30.6917,30.6984,30.6851,30.6851,45596.0
2017-09-11 12:25:00,46.26,46.28,46.25,46.25,48783.0,30.6851,30.6984,30.6785,30.6785,48783.0
2017-09-11 12:30:00,46.26,46.28,46.25,46.27,71026.0,30.6851,30.6984,30.6785,30.6917,71026.0
2017-09-11 12:35:00,46.27,46.29,46.25,46.29,61194.0,30.6917,30.705,30.6785,30.705,61194.0
2017-09-11 12:40:00,46.29,46.31,46.27,46.28,79686.0,30.705,30.7183,30.6917,30.6984,79686.0
2017-09-11 12:45:00,46.27,46.29,46.24,46.27,289310.0,30.6917,30.705,30.6718,30.6917,289310.0
2017-09-11 12:50:00,46.27,46.29,46.25,46.27,62151.0,30.6917,30.705,30.6785,30.6917,62151.0
2017-09-11 12:55:00,46.28,46.28,46.25,46.25,45225.0,30.6984,30.6984,30.6785,30.6785,45225.0
2017-09-11 13:00:00,46.25,46.28,46.24,46.26,65604.0,30.6785,30.6984,30.6718,30.6851,65604.0
2017-09-11 13:05:00,46.25,46.26,46.24,46.25,49986.0,30.6785,30.6851,30.6718,30.6785,49986.0
2017-09-11 13:10:00,46.25,46.27,46.24,46.26,51717.0,30.6785,30.6917,30.6718,30.6851,51717.0
2017-09-11 13:15:00,46.26,46.27,46.24,46.26,73189.0,30.6851,30.6917,30.6718,30.6851,73189.0
2017-09-11 13:20:00,46.25,46.26,46.24,46.26,26116.0,30.6785,30.6851,30.6718,30.6851,26116.0
2017-09-11 13:25:00,46.26,46.27,46.24,46.25,57377.0,30.6851,30.6917,30.6718,30.6785,57377.0
2017-09-11 13:30:00,46.25,46.26,46.24,46.25,45815.0,30.6785,30.6851,30.6718,30.6785,45815.0
2017-09-11 13:35:00,46.25,46.25,46.24,46.25,28907.0,30.6785,30.6785,30.6718,30.6785,28907.0
2017-09-11 13:40:00,46.25,46.25,46.21,46.22,44787.0,30.6785,30.6785,30.6519,30.6586,44787.0
2017-09-11 13:45:00,46.21,46.22,46.19,46.19,42799.0,30.6519,30.6586,30.6387,30.6387,42799.0
2017-09-11 13:50:00,46.19,46.21,46.15,46.16,84943.0,30.6387,30.6519,30.6121,30.6188,84943.0
2017-09-11 13:55:00,46.16,46.17,46.12,46.12,77223.0,30.6188,30.6254,30.5922,30.5922,77223.0
2017-09-11 14:00:00,46.13,46.17,46.12,46.16,171545.0,30.5989,30.6254,30.5922,30.6188,171545.0
2017-09-11 14:05:00,46.16,46.16,46.12,46.15,164982.0,30.6188,30.6188,30.5922,30.6121,164982.0
2017-09-11 14:10:00,46.15,46.19,46.14,46.18,684224.0,30.6121,30.6387,30.6055,30.632,684224.0
2017-09-11 14:15:00,46.18,46.22,46.16,46.2,113561.0,30.632,30.6586,30.6188,30.6453,113561.0
2017-09-11 14:20:00,46.21,46.23,46.18,46.2,73406.0,30.6519,30.6652,30.632,30.6453,73406.0
2017-09-11 14:25:00,46.19,46.25,46.18,46.24,77738.0,30.6387,30.6785,30.632,30.6718,77738.0
2017-09-11 14:30:00,46.23,46.28,46.23,46.28,100735.0,30.6652,30.6984,30.6652,30.6984,100735.0
2017-09-11 14:35:00,46.28,46.28,46.26,46.26,67617.0,30.6984,30.6984,30.6851,30.6851,67617.0
2017-09-11 14:40:00,46.27,46.27,46.24,46.27,71557.0,30.6917,30.6917,30.6718,30.6917,71557.0
2017-09-11 14:45:00,46.27,46.33,46.26,46.32,127449.0,30.6917,30.7315,30.6851,30.7249,127449.0
2017-09-11 14:50:00,46.32,46.32,46.29,46.31,68638.0,30.7249,30.7249,30.705,30.7183,68638.0
2017-09-11 14:55:00,46.32,46.32,46.28,46.3,102024.0,30.7249,30.7249,30.6984,30.7116,102024.0
2017-09-11 15:00:00,46.3,46.3,46.28,46.3,91684.0,30.7116,30.7116,30.6984,30.7116,91684.0
2017-09-11 15:05:00,46.29,46.3,46.25,46.25,109114.0,30.705,30.7116,30.6785,30.6785,109114.0
2017-09-11 15:10:00,46.26,46.31,46.24,46.29,96228.0,30.6851,30.7183,30.6718,30.705,96228.0
2017-09-11 15:15:00,46.29,46.3,46.25,46.27,77815.0,30.705,30.7116,30.6785,30.6917,77815.0
2017-09-11 15:20:00,46.27,46.27,46.21,46.21,60934.0,30.6917,30.6917,30.6519,30.6519,60934.0
2017-09-11 15:25:00,46.21,46.23,46.2,46.23,110793.0,30.6519,30.6652,30.6453,30.6652,110793.0
2017-09-11 15:30:00,46.23,46.24,46.22,46.23,79415.0,30.6652,30.6718,30.6586,30.6652,79415.0
2017-09-11 15:35:00,46.23,46.27,46.19,46.26,240128.0,30.6652,30.6917,30.6387,30.6851,240128.0
2017-09-11 15:40:00,46.26,46.29,46.25,46.26,90760.0,30.6851,30.705,30.6785,30.6851,90760.0
2017-09-11 15:45:00,46.26,46.27,46.23,46.23,116337.0,30.6851,30.6917,30.6652,30.6652,116337.0
2017-09-11 15:50:00,46.24,46.24,46.22,46.23,165483.0,30.6718,30.6718,30.6586,30.6652,165483.0
2017-09-11 15:55:00,46.23,46.32,46.22,46.3,622113.0,30.6652,30.7249,30.6586,30.7116,622113.0
2017-09-12 09:30:00,46.5,46.59,46.47,46.52,445108.0,30.8443,30.904,30.8244,30.8576,445108.0
2017-09-12 09:35:00,46.52,46.52,46.38,46.41,207974.0,30.8576,30.8576,30.7647,30.7846,207974.0
2017-09-12 09:40:00,46.41,46.5,46.38,46.49,194372.0,30.7846,30.8443,30.7647,30.8377,194372.0
2017-09-12 09:45:00,46.49,46.54,46.47,46.54,109353.0,30.8377,30.8708,30.8244,30.8708,109353.0
2017-09-12 09:50:00,46.54,46.59,46.51,46.58,174685.0,30.8708,30.904,30.8509,30.8974,174685.0
2017-09-12 09:55:00,46.57,46.65,46.56,46.64,382638.0,30.8907,30.9438,30.8841,30.9372,382638.0
2017-09-12 10:00:00,46.64,46.65,46.6,46.62,101812.0,30.9372,30.9438,30.9106,30.9239,101812.0
2017-09-12 10:05:00,46.62,46.73,46.61,46.72,125024.0,30.9239,30.9969,30.9173,30.9902,125024.0
2017-09-12 10:10:00,46.72,46.87,46.7,46.83,199013.0,30.9902,31.0897,30.977,31.0632,199013.0
2017-09-12 10:15:00,46.84,46.84,46.74,46.76,340414.0,31.0698,31.0698,31.0035,31.0168,340414.0
2017-09-12 10:20:00,46.75,46.83,46.75,46.81,133680.0,31.0101,31.0632,31.0101,31.0499,133680.0
2017-09-12 10:25:00,46.81,46.82,46.74,46.75,117144.0,31.0499,31.0566,31.0035,31.0101,117144.0
2017-09-12 10:30:00,46.75,46.76,46.69,46.7,179224.0,31.0101,31.0168,30.9703,30.977,179224.0
2017-09-12 10:35:00,46.7,46.73,46.66,46.69,134062.0,30.977,30.9969,30.9504,30.9703,134062.0
2017-09-12 10:40:00,46.7,46.7,46.63,46.64,61499.0,30.977,30.977,30.9305,30.9372,61499.0
2017-09-12 10:45:00,46.65,46.68,46.64,46.65,68488.0,30.9438,30.9637,30.9372,30.9438,68488.0
2017-09-12 10:50:00,46.65,46.69,46.64,46.64,67404.0,30.9438,30.9703,30.9372,30.9372,67404.0
2017-09-12 10:55:00,46.64,46.72,46.63,46.68,111044.0,30.9372,30.9902,30.9305,30.9637,111044.0
2017-09-12 11:00:00,46.67,46.72,46.67,46.72,54572.0,30.9571,30.9902,30.9571,30.9902,54572.0
2017-09-12 11:05:00,46.72,46.74,46.69,46.74,84907.0,30.9902,31.0035,30.9703,31.0035,84907.0
2017-09-12 11:10:00,46.73,46.75,46.7,46.73,90816.0,30.9969,31.0101,30.977,30.9969,90816.0
2017-09-12 11:15:00,46.72,46.73,46.67,46.71,69043.0,30.9902,30.9969,30.9571,30.9836,69043.0
2017-09-12 11:20:00,46.72,46.75,46.71,46.73,74990.0,30.9902,31.0101,30.9836,30.9969,74990.0
2017-09-12 11:25:00,46.73,46.78,46.72,46.76,108104.0,30.9969,31.03,30.9902,31.0168,108104.0
2017-09-12 11:30:00,46.77,46.78,46.74,46.74,35210.0,31.0234,31.03,31.0035,31.0035,35210.0
2017-09-12 11:35:00,46.75,46.83,46.74,46.77,97632.0,31.0101,31.0632,31.0035,31.0234,97632.0
2017-09-12 11:40:00,46.77,46.83,46.76,46.83,49548.0,31.0234,31.0632,31.0168,31.0632,49548.0
2017-09-12 11:45:00,46.83,46.83,46.77,46.79,78529.0,31.0632,31.0632,31.0234,31.0367,78529.0
2017-09-12 11:50:00,46.8,46.81,46.76,46.79,82615.0,31.0433,31.0499,31.0168,31.0367,82615.0
2017-09-12 11:55:00,46.79,46.8,46.77,46.79,62161.0,31.0367,31.0433,31.0234,31.0367,62161.0
2017-09-12 12:00:00,46.8,46.81,46.75,46.8,90822.0,31.0433,31.0499,31.0101,31.0433,90822.0
2017-09-12 12:05:00,46.81,46.85,46.79,46.84,74262.0,31.0499,31.0765,31.0367,31.0698,74262.0
2017-09-12 12:10:00,46.83,46.87,46.79,46.85,98041.0,31.0632,31.0897,31.0367,31.0765,98041.0
2017-09-12 12:15:00,46.84,46.86,46.84,46.86,32673.0,31.0698,31.0831,31.0698,31.0831,32673.0
2017-09-12 12:20:00,46.86,46.86,46.82,46.85,59145.0,31.0831,31.0831,31.0566,31.0765,59145.0
2017-09-12 12:25:00,46.84,46.85,46.8,46.81,59885.0,31.0698,31.0765,31.0433,31.0499,59885.0
2017-09-12 12:30:00,46.81,46.89,46.8,46.89,88872.0,31.0499,31.103,31.0433,31.103,88872.0
2017-09-12 12:35:00,46.89,46.9,46.82,46.85,73042.0,31.103,31.1096,31.0566,31.0765,73042.0
2017-09-12 12:40:00,46.84,46.85,46.81,46.85,68082.0,31.0698,31.0765,31.0499,31.0765,68082.0
2017-09-12 12:45:00,46.85,46.88,46.82,46.88,59874.0,31.0765,31.0964,31.0566,31.0964,59874.0
2017-09-12 12:50:00,46.87,46.91,46.85,46.9,110711.0,31.0897,31.1163,31.0765,31.1096,110711.0
2017-09-12 12:55:00,46.9,46.92,46.87,46.91,54535.0,31.1096,31.1229,31.0897,31.1163,54535.0
2017-09-12 13:00:00,46.91,46.92,46.85,46.86,47170.0,31.1163,31.1229,31.0765,31.0831,47170.0
2017-09-12 13:05:00,46.86,46.88,46.84,46.86,54778.0,31.0831,31.0964,31.0698,31.0831,54778.0
2017-09-12 13:10:00,46.86,46.91,46.85,46.89,33503.0,31.0831,31.1163,31.0765,31.103,33503.0
2017-09-12 13:15:00,46.89,46.9,46.87,46.89,48797.0,31.103,31.1096,31.0897,31.103,48797.0
2017-09-12 13:20:00,46.89,46.9,46.85,46.89,88679.0,31.103,31.1096,31.0765,31.103,88679.0
2017-09-12 13:25:00,46.89,46.9,46.86,46.9,46755.0,31.103,31.1096,31.0831,31.1096,46755.0
2017-09-12 13:30:00,46.91,46.93,46.85,46.85,140849.0,31.1163,31.1295,31.0765,31.0765,140849.0
2017-09-12 13:35:00,46.86,46.87,46.8,46.81,76675.0,31.0831,31.0897,31.0433,31.0499,76675.0
2017-09-12 13:40:00,46.81,46.83,46.8,46.82,50691.0,31.0499,31.0632,31.0433,31.0566,50691.0
2017-09-12 13:45:00,46.83,46.85,46.8,46.84,58495.0,31.0632,31.0765,31.0433,31.0698,58495.0
2017-09-12 13:50:00,46.83,46.85,46.81,46.84,53692.0,31.0632,31.0765,31.0499,31.0698,53692.0
2017-09-12 13:55:00,46.83,46.87,46.81,46.84,42945.0,31.0632,31.0897,31.0499,31.0698,42945.0
2017-09-12 14:00:00,46.84,46.88,46.82,46.87,63340.0,31.0698,31.0964,31.0566,31.0897,63340.0
2017-09-12 14:05:00,46.86,46.88,46.86,46.87,80523.0,31.0831,31.0964,31.0831,31.0897,80523.0
2017-09-12 14:10:00,46.88,46.91,46.85,46.9,117708.0,31.0964,31.1163,31.0765,31.1096,117708.0
2017-09-12 14:15:00,46.9,46.92,46.88,46.91,106679.0,31.1096,31.1229,31.0964,31.1163,106679.0
2017-09-12 14:20:00,46.91,46.95,46.9,46.92,126589.0,31.1163,31.1428,31.1096,31.1229,126589.0
2017-09-12 14:25:00,46.93,46.93,46.85,46.9,341251.0,31.1295,31.1295,31.0765,31.1096,341251.0
2017-09-12 14:30:00,46.9,46.92,46.87,46.89,77839.0,31.1096,31.1229,31.0897,31.103,77839.0
2017-09-12 14:35:00,46.89,46.91,46.84,46.84,85184.0,31.103,31.1163,31.0698,31.0698,85184.0
2017-09-12 14:40:00,46.84,46.88,46.84,46.87,110101.0,31.0698,31.0964,31.0698,31.0897,110101.0
2017-09-12 14:45:00,46.87,46.91,46.84,46.88,128049.0,31.0897,31.1163,31.0698,31.0964,128049.0
2017-09-12 14:50:00,46.89,46.9,46.84,46.86,82881.0,31.103,31.1096,31.0698,31.0831,82881.0
2017-09-12 14:55:00,46.86,46.91,46.85,46.89,67679.0,31.0831,31.1163,31.0765,31.103,67679.0
2017-09-12 15:00:00,46.88,46.89,46.81,46.81,68538.0,31.0964,31.103,31.0499,31.0499,68538.0
2017-09-12 15:05:00,46.81,46.84,46.77,46.77,92942.0,31.0499,31.0698,31.0234,31.0234,92942.0
2017-09-12 15:10:00,46.78,46.8,46.75,46.79,103880.0,31.03,31.0433,31.0101,31.0367,103880.0
2017-09-12 15:15:00,46.79,46.79,46.74,46.77,101645.0,31.0367,31.0367,31.0035,31.0234,101645.0
2017-09-12 15:20:00,46.77,46.79,46.74,46.74,93053.0,31.0234,31.0367,31.0035,31.0035,93053.0
2017-09-12 15:25:00,46.75,46.75,46.67,46.72,178535.0,31.0101,31.0101,30.9571,30.9902,178535.0
2017-09-12 15:30:00,46.72,46.75,46.7,46.71,150121.0,30.9902,31.0101,30.977,30.9836,150121.0
2017-09-12 15:35:00,46.71,46.71,46.65,46.65,147545.0,30.9836,30.9836,30.9438,30.9438,147545.0
2017-09-12 15:40:00,46.65,46.69,46.63,46.68,205792.0,30.9438,30.9703,30.9305,30.9637,205792.0
2017-09-12 15:45:00,46.67,46.8,46.66,46.8,304387.0,30.9571,31.0433,30.9504,31.0433,304387.0
2017-09-12 15:50:00,46.8,46.83,46.78,46.8,363441.0,31.0433,31.0632,31.03,31.0433,363441.0
2017-09-12 15:55:00,46.8,46.82,46.77,46.81,617957.0,31.0433,31.0566,31.0234,31.0499,617957.0
2017-09-13 09:30:00,46.72,46.87,46.68,46.86,278215.0,30.9902,31.0897,30.9637,31.0831,278215.0
2017-09-13 09:35:00,46.87,46.92,46.84,46.91,108988.0,31.0897,31.1229,31.0698,31.1163,108988.0
2017-09-13 09:40:00,46.9,46.99,46.9,46.98,172509.0,31.1096,31.1693,31.1096,31.1627,172509.0
2017-09-13 09:45:00,46.98,46.98,46.93,46.96,279137.0,31.1627,31.1627,31.1295,31.1494,279137.0
2017-09-13 09:50:00,46.96,47.0,46.93,46.98,86705.0,31.1494,31.176,31.1295,31.1627,86705.0
2017-09-13 09:55:00,46.98,47.17,46.97,47.16,131633.0,31.1627,31.2887,31.1561,31.2821,131633.0
2017-09-13 10:00:00,47.15,47.15,46.99,47.04,318659.0,31.2755,31.2755,31.1693,31.2025,318659.0
2017-09-13 10:05:00,47.04,47.08,46.99,47.07,95755.0,31.2025,31.229,31.1693,31.2224,95755.0
2017-09-13 10:10:00,47.06,47.12,47.06,47.11,120137.0,31.2158,31.2556,31.2158,31.2489,120137.0
2017-09-13 10:15:00,47.11,47.15,47.08,47.15,167303.0,31.2489,31.2755,31.229,31.2755,167303.0
2017-09-13 10:20:00,47.15,47.18,47.14,47.15,184155.0,31.2755,31.2954,31.2688,31.2755,184155.0
2017-09-13 10:25:00,47.15,47.24,47.11,47.12,220728.0,31.2755,31.3352,31.2489,31.2556,220728.0
2017-09-13 10:30:00,47.11,47.21,47.11,47.15,169418.0,31.2489,31.3153,31.2489,31.2755,169418.0
2017-09-13 10:35:00,47.16,47.18,47.1,47.11,305656.0,31.2821,31.2954,31.2423,31.2489,305656.0
2017-09-13 10:40:00,47.11,47.11,46.97,46.98,122714.0,31.2489,31.2489,31.1561,31.1627,122714.0
2017-09-13 10:45:00,46.97,46.98,46.87,46.88,66764.0,31.1561,31.1627,31.0897,31.0964,66764.0
2017-09-13 10:50:00,46.88,46.9,46.84,46.84,55375.0,31.0964,31.1096,31.0698,31.0698,55375.0
2017-09-13 10:55:00,46.84,46.86,46.81,46.82,53021.0,31.0698,31.0831,31.0499,31.0566,53021.0
2017-09-13 11:00:00,46.82,46.85,46.8,46.84,62492.0,31.0566,31.0765,31.0433,31.0698,62492.0
2017-09-13 11:05:00,46.84,46.87,46.82,46.85,65530.0,31.0698,31.0897,31.0566,31.0765,65530.0
2017-09-13 11:10:00,46.85,46.91,46.83,46.91,51956.0,31.0765,31.1163,31.0632,31.1163,51956.0
2017-09-13 11:15:00,46.91,46.93,46.89,46.9,49792.0,31.1163,31.1295,31.103,31.1096,49792.0
2017-09-13 11:20:00,46.9,46.93,46.86,46.88,53383.0,31.1096,31.1295,31.0831,31.0964,53383.0
2017-09-13 11:25:00,46.88,46.92,46.87,46.88,50927.0,31.0964,31.1229,31.0897,31.0964,50927.0
2017-09-13 11:30:00,46.88,46.9,46.86,46.87,42419.0,31.0964,31.1096,31.0831,31.0897,42419.0
2017-09-13 11:35:00,46.86,46.92,46.84,46.91,54971.0,31.0831,31.1229,31.0698,31.1163,54971.0
2017-09-13 11:40:00,46.91,46.92,46.88,46.91,53087.0,31.1163,31.1229,31.0964,31.1163,53087.0
2017-09-13 11:45:00,46.91,46.94,46.88,46.94,59938.0,31.1163,31.1362,31.0964,31.1362,59938.0
2017-09-13 11:50:00,46.94,46.98,46.93,46.97,66465.0,31.1362,31.1627,31.1295,31.1561,66465.0
2017-09-13 11:55:00,46.98,46.99,46.96,46.98,87200.0,31.1627,31.1693,31.1494,31.1627,87200.0
2017-09-13 12:00:00,46.98,47.0,46.97,46.97,68773.0,31.1627,31.176,31.1561,31.1561,68773.0
2017-09-13 12:05:00,46.98,46.98,46.94,46.95,69221.0,31.1627,31.1627,31.1362,31.1428,69221.0
2017-09-13 12:10:00,46.94,46.97,46.92,46.96,65339.0,31.1362,31.1561,31.1229,31.1494,65339.0
2017-09-13 12:15:00,46.97,47.02,46.95,47.01,71087.0,31.1561,31.1892,31.1428,31.1826,71087.0
2017-09-13 12:20:00,47.01,47.02,46.97,47.02,85426.0,31.1826,31.1892,31.1561,31.1892,85426.0
2017-09-13 12:25:00,47.01,47.02,46.98,46.99,33288.0,31.1826,31.1892,31.1627,31.1693,33288.0
2017-09-13 12:30:00,46.98,47.01,46.98,47.0,54080.0,31.1627,31.1826,31.1627,31.176,54080.0
2017-09-13 12:35:00,47.0,47.0,46.96,46.98,55685.0,31.176,31.176,31.1494,31.1627,55685.0
2017-09-13 12:40:00,46.98,47.01,46.98,46.98,41095.0,31.1627,31.1826,31.1627,31.1627,41095.0
2017-09-13 12:45:00,46.98,47.0,46.97,46.99,29334.0,31.1627,31.176,31.1561,31.1693,29334.0
2017-09-13 12:50:00,46.98,46.99,46.96,46.96,25146.0,31.1627,31.1693,31.1494,31.1494,25146.0
2017-09-13 12:55:00,46.97,46.98,46.93,46.93,79801.0,31.1561,31.1627,31.1295,31.1295,79801.0
2017-09-13 13:00:00,46.94,46.95,46.92,46.94,136143.0,31.1362,31.1428,31.1229,31.1362,136143.0
2017-09-13 13:05:00,46.93,46.94,46.93,46.93,21395.0,31.1295,31.1362,31.1295,31.1295,21395.0
2017-09-13 13:10:00,46.94,46.97,46.93,46.97,58173.0,31.1362,31.1561,31.1295,31.1561,58173.0
2017-09-13 13:15:00,46.96,46.99,46.96,46.98,36604.0,31.1494,31.1693,31.1494,31.1627,36604.0
2017-09-13 13:20:00,46.98,47.03,46.96,47.01,131952.0,31.1627,31.1959,31.1494,31.1826,131952.0
2017-09-13 13:25:00,47.01,47.04,47.01,47.03,88395.0,31.1826,31.2025,31.1826,31.1959,88395.0
2017-09-13 13:30:00,47.03,47.03,47.01,47.01,49142.0,31.1959,31.1959,31.1826,31.1826,49142.0
2017-09-13 13:35:00,47.02,47.04,47.01,47.02,62532.0,31.1892,31.2025,31.1826,31.1892,62532.0
2017-09-13 13:40:00,47.03,47.03,47.01,47.02,27207.0,31.1959,31.1959,31.1826,31.1892,27207.0
2017-09-13 13:45:00,47.03,47.03,46.98,46.98,48058.0,31.1959,31.1959,31.1627,31.1627,48058.0
2017-09-13 13:50:00,46.99,47.0,46.98,46.98,52908.0,31.1693,31.176,31.1627,31.1627,52908.0
2017-09-13 13:55:00,46.98,47.0,46.97,46.97,31014.0,31.1627,31.176,31.1561,31.1561,31014.0
2017-09-13 14:00:00,46.98,46.98,46.92,46.95,49265.0,31.1627,31.1627,31.1229,31.1428,49265.0
2017-09-13 14:05:00,46.93,46.96,46.93,46.95,42495.0,31.1295,31.1494,31.1295,31.1428,42495.0
2017-09-13 14:10:00,46.96,46.97,46.95,46.97,31213.0,31.1494,31.1561,31.1428,31.1561,31213.0
2017-09-13 14:15:00,46.96,46.97,46.92,46.93,94749.0,31.1494,31.1561,31.1229,31.1295,94749.0
2017-09-13 14:20:00,46.93,46.93,46.92,46.93,24725.0,31.1295,31.1295,31.1229,31.1295,24725.0
2017-09-13 14:25:00,46.93,46.93,46.88,46.91,53784.0,31.1295,31.1295,31.0964,31.1163,53784.0
2017-09-13 14:30:00,46.9,46.91,46.87,46.88,25100.0,31.1096,31.1163,31.0897,31.0964,25100.0
2017-09-13 14:35:00,46.88,46.93,46.87,46.91,168140.0,31.0964,31.1295,31.0897,31.1163,168140.0
2017-09-13 14:40:00,46.92,46.95,46.91,46.94,41258.0,31.1229,31.1428,31.1163,31.1362,41258.0
2017-09-13 14:45:00,46.93,46.95,46.93,46.94,54980.0,31.1295,31.1428,31.1295,31.1362,54980.0
2017-09-13 14:50:00,46.95,46.96,46.94,46.95,64607.0,31.1428,31.1494,31.1362,31.1428,64607.0
2017-09-13 14:55:00,46.95,46.98,46.94,46.95,69713.0,31.1428,31.1627,31.1362,31.1428,69713.0
2017-09-13 15:00:00,46.96,47.0,46.95,46.99,122058.0,31.1494,31.176,31.1428,31.1693,122058.0
2017-09-13 15:05:00,47.0,47.0,46.98,46.99,49508.0,31.176,31.176,31.1627,31.1693,49508.0
2017-09-13 15:10:00,46.98,47.04,46.98,47.04,156537.0,31.1627,31.2025,31.1627,31.2025,156537.0
2017-09-13 15:15:00,47.03,47.07,47.02,47.04,129391.0,31.1959,31.2224,31.1892,31.2025,129391.0
2017-09-13 15:20:00,47.04,47.12,47.04,47.1,287779.0,31.2025,31.2556,31.2025,31.2423,287779.0
2017-09-13 15:25:00,47.11,47.17,47.07,47.17,483941.0,31.2489,31.2887,31.2224,31.2887,483941.0
2017-09-13 15:30:00,47.16,47.21,47.16,47.21,200127.0,31.2821,31.3153,31.2821,31.3153,200127.0
2017-09-13 15:35:00,47.21,47.23,47.16,47.22,184210.0,31.3153,31.3285,31.2821,31.3219,184210.0
2017-09-13 15:40:00,47.22,47.22,47.16,47.16,291411.0,31.3219,31.3219,31.2821,31.2821,291411.0
2017-09-13 15:45:00,47.16,47.21,47.1,47.21,393153.0,31.2821,31.3153,31.2423,31.3153,393153.0
2017-09-13 15:50:00,47.21,47.22,47.19,47.2,576518.0,31.3153,31.3219,31.302,31.3086,576518.0
2017-09-13 15:55:00,47.19,47.26,47.19,47.25,1239529.0,31.302,31.3484,31.302,31.3418,1239529.0
2017-09-14 09:30:00,47.24,47.59,47.21,47.57,547460.0,31.3352,31.5673,31.3153,31.554,547460.0
2017-09-14 09:35:00,47.58,47.59,47.32,47.37,316628.0,31.5607,31.5673,31.3882,31.4214,316628.0
2017-09-14 09:40:00,47.36,47.36,47.19,47.22,458915.0,31.4148,31.4148,31.302,31.3219,458915.0
2017-09-14 09:45:00,47.22,47.29,47.15,47.29,187952.0,31.3219,31.3683,31.2755,31.3683,187952.0
2017-09-14 09:50:00,47.29,47.3,47.22,47.27,182163.0,31.3683,31.375,31.3219,31.3551,182163.0
2017-09-14 09:55:00,47.27,47.28,47.24,47.28,162121.0,31.3551,31.3617,31.3352,31.3617,162121.0
2017-09-14 10:00:00,47.28,47.28,47.19,47.2,112917.0,31.3617,31.3617,31.302,31.3086,112917.0
2017-09-14 10:05:00,47.19,47.19,47.07,47.11,99471.0,31.302,31.302,31.2224,31.2489,99471.0
2017-09-14 10:10:00,47.11,47.12,47.01,47.05,210168.0,31.2489,31.2556,31.1826,31.2091,210168.0
2017-09-14 10:15:00,47.05,47.19,47.04,47.16,136076.0,31.2091,31.302,31.2025,31.2821,136076.0
2017-09-14 10:20:00,47.16,47.2,47.14,47.2,59492.0,31.2821,31.3086,31.2688,31.3086,59492.0
2017-09-14 10:25:00,47.2,47.26,47.18,47.21,135059.0,31.3086,31.3484,31.2954,31.3153,135059.0
2017-09-14 10:30:00,47.21,47.35,47.19,47.3,186479.0,31.3153,31.4081,31.302,31.375,186479.0
2017-09-14 10:35:00,47.3,47.37,47.23,47.3,178823.0,31.375,31.4214,31.3285,31.375,178823.0
2017-09-14 10:40:00,47.3,47.32,47.27,47.32,89856.0,31.375,31.3882,31.3551,31.3882,89856.0
2017-09-14 10:45:00,47.32,47.35,47.29,47.32,161854.0,31.3882,31.4081,31.3683,31.3882,161854.0
2017-09-14 10:50:00,47.33,47.35,47.28,47.33,81631.0,31.3949,31.4081,31.3617,31.3949,81631.0
2017-09-14 10:55:00,47.33,47.42,47.32,47.4,116603.0,31.3949,31.4546,31.3882,31.4413,116603.0
2017-09-14 11:00:00,47.4,47.45,47.38,47.41,130539.0,31.4413,31.4745,31.428,31.4479,130539.0
2017-09-14 11:05:00,47.41,47.47,47.4,47.46,79807.0,31.4479,31.4877,31.4413,31.4811,79807.0
2017-09-14 11:10:00,47.46,47.46,47.39,47.46,80341.0,31.4811,31.4811,31.4347,31.4811,80341.0
2017-09-14 11:15:00,47.46,47.55,47.43,47.48,176621.0,31.4811,31.5408,31.4612,31.4944,176621.0
2017-09-14 11:20:00,47.47,47.53,47.44,47.51,124929.0,31.4877,31.5275,31.4678,31.5142,124929.0
2017-09-14 11:25:00,47.51,47.51,47.43,47.48,174411.0,31.5142,31.5142,31.4612,31.4944,174411.0
2017-09-14 11:30:00,47.49,47.49,47.41,47.43,115899.0,31.501,31.501,31.4479,31.4612,115899.0
2017-09-14 11:35:00,47.43,47.43,47.37,47.42,87305.0,31.4612,31.4612,31.4214,31.4546,87305.0
2017-09-14 11:40:00,47.42,47.42,47.34,47.34,73401.0,31.4546,31.4546,31.4015,31.4015,73401.0
2017-09-14 11:45:00,47.34,47.35,47.28,47.3,103517.0,31.4015,31.4081,31.3617,31.375,103517.0
2017-09-14 11:50:00,47.29,47.4,47.28,47.37,145263.0,31.3683,31.4413,31.3617,31.4214,145263.0
2017-09-14 11:55:00,47.36,47.37,47.31,47.36,61248.0,31.4148,31.4214,31.3816,31.4148,61248.0
2017-09-14 12:00:00,47.36,47.37,47.28,47.29,55061.0,31.4148,31.4214,31.3617,31.3683,55061.0
2017-09-14 12:05:00,47.3,47.3,47.25,47.25,67599.0,31.375,31.375,31.3418,31.3418,67599.0
2017-09-14 12:10:00,47.26,47.27,47.23,47.26,62683.0,31.3484,31.3551,31.3285,31.3484,62683.0
2017-09-14 12:15:00,47.26,47.31,47.26,47.29,57559.0,31.3484,31.3816,31.3484,31.3683,57559.0
2017-09-14 12:20:00,47.28,47.32,47.27,47.3,105966.0,31.3617,31.3882,31.3551,31.375,105966.0
2017-09-14 12:25:00,47.3,47.34,47.29,47.34,374311.0,31.375,31.4015,31.3683,31.4015,374311.0
2017-09-14 12:30:00,47.35,47.35,47.28,47.3,76697.0,31.4081,31.4081,31.3617,31.375,76697.0
2017-09-14 12:35:00,47.29,47.34,47.29,47.32,94948.0,31.3683,31.4015,31.3683,31.3882,94948.0
2017-09-14 12:40:00,47.32,47.37,47.31,47.37,54249.0,31.3882,31.4214,31.3816,31.4214,54249.0
2017-09-14 12:45:00,47.36,47.36,47.31,47.31,47011.0,31.4148,31.4148,31.3816,31.3816,47011.0
2017-09-14 12:50:00,47.32,47.34,47.29,47.29,57477.0,31.3882,31.4015,31.3683,31.3683,57477.0
2017-09-14 12:55:00,47.29,47.29,47.25,47.28,67135.0,31.3683,31.3683,31.3418,31.3617,67135.0
2017-09-14 13:00:00,47.28,47.3,47.25,47.28,61025.0,31.3617,31.375,31.3418,31.3617,61025.0
2017-09-14 13:05:00,47.28,47.28,47.25,47.25,46175.0,31.3617,31.3617,31.3418,31.3418,46175.0
2017-09-14 13:10:00,47.25,47.28,47.25,47.26,40667.0,31.3418,31.3617,31.3418,31.3484,40667.0
2017-09-14 13:15:00,47.26,47.27,47.2,47.2,45552.0,31.3484,31.3551,31.3086,31.3086,45552.0
2017-09-14 13:20:00,47.21,47.21,47.16,47.18,194965.0,31.3153,31.3153,31.2821,31.2954,194965.0
2017-09-14 13:25:00,47.17,47.19,47.16,47.19,96795.0,31.2887,31.302,31.2821,31.302,96795.0
2017-09-14 13:30:00,47.19,47.2,47.16,47.16,60899.0,31.302,31.3086,31.2821,31.2821,60899.0
2017-09-14 13:35:00,47.17,47.18,47.13,47.15,87924.0,31.2887,31.2954,31.2622,31.2755,87924.0
2017-09-14 13:40:00,47.16,47.19,47.15,47.18,73545.0,31.2821,31.302,31.2755,31.2954,73545.0
2017-09-14 13:45:00,47.19,47.19,47.17,47.18,58587.0,31.302,31.302,31.2887,31.2954,58587.0
2017-09-14 13:50:00,47.18,47.19,47.16,47.16,32202.0,31.2954,31.302,31.2821,31.2821,32202.0
2017-09-14 13:55:00,47.16,47.17,47.12,47.14,64751.0,31.2821,31.2887,31.2556,31.2688,64751.0
2017-09-14 14:00:00,47.14,47.14,47.04,47.08,144734.0,31.2688,31.2688,31.2025,31.229,144734.0
2017-09-14 14:05:00,47.08,47.13,47.07,47.1,61199.0,31.229,31.2622,31.2224,31.2423,61199.0
2017-09-14 14:10:00,47.1,47.11,47.07,47.1,40180.0,31.2423,31.2489,31.2224,31.2423,40180.0
2017-09-14 14:15:00,47.09,47.12,47.07,47.12,46508.0,31.2357,31.2556,31.2224,31.2556,46508.0
2017-09-14 14:20:00,47.11,47.13,47.1,47.11,154705.0,31.2489,31.2622,31.2423,31.2489,154705.0
2017-09-14 14:25:00,47.1,47.11,47.09,47.1,89503.0,31.2423,31.2489,31.2357,31.2423,89503.0
2017-09-14 14:30:00,47.1,47.12,47.1,47.1,91540.0,31.2423,31.2556,31.2423,31.2423,91540.0
2017-09-14 14:35:00,47.1,47.12,47.09,47.12,119413.0,31.2423,31.2556,31.2357,31.2556,119413.0
2017-09-14 14:40:00,47.11,47.15,47.11,47.14,60824.0,31.2489,31.2755,31.2489,31.2688,60824.0
2017-09-14 14:45:00,47.13,47.14,47.11,47.12,37446.0,31.2622,31.2688,31.2489,31.2556,37446.0
2017-09-14 14:50:00,47.12,47.13,47.1,47.11,71591.0,31.2556,31.2622,31.2423,31.2489,71591.0
2017-09-14 14:55:00,47.11,47.11,47.07,47.09,164260.0,31.2489,31.2489,31.2224,31.2357,164260.0
2017-09-14 15:00:00,47.09,47.13,47.09,47.11,56146.0,31.2357,31.2622,31.2357,31.2489,56146.0
2017-09-14 15:05:00,47.1,47.11,47.09,47.09,40116.0,31.2423,31.2489,31.2357,31.2357,40116.0
2017-09-14 15:10:00,47.09,47.1,47.08,47.09,95085.0,31.2357,31.2423,31.229,31.2357,95085.0
2017-09-14 15:15:00,47.09,47.11,47.08,47.11,83712.0,31.2357,31.2489,31.229,31.2489,83712.0
2017-09-14 15:20:00,47.11,47.13,47.09,47.11,78743.0,31.2489,31.2622,31.2357,31.2489,78743.0
2017-09-14 15:25:00,47.11,47.17,47.1,47.17,84932.0,31.2489,31.2887,31.2423,31.2887,84932.0
2017-09-14 15:30:00,47.16,47.18,47.14,47.15,82228.0,31.2821,31.2954,31.2688,31.2755,82228.0
2017-09-14 15:35:00,47.14,47.18,47.11,47.17,151514.0,31.2688,31.2954,31.2489,31.2887,151514.0
2017-09-14 15:40:00,47.17,47.18,47.14,47.14,131603.0,31.2887,31.2954,31.2688,31.2688,131603.0
2017-09-14 15:45:00,47.14,47.2,47.13,47.17,146648.0,31.2688,31.3086,31.2622,31.2887,146648.0
2017-09-14 15:50:00,47.18,47.2,47.17,47.2,229974.0,31.2954,31.3086,31.2887,31.3086,229974.0
2017-09-14 15:55:00,47.19,47.24,47.18,47.21,591592.0,31.302,31.3352,31.2954,31.3153,591592.0
2017-09-15 09:30:00,47.42,47.66,47.31,47.4,3675160.0,31.4546,31.6137,31.3816,31.4413,3675160.0
2017-09-15 09:35:00,47.41,47.54,47.28,47.33,298080.0,31.4479,31.5341,31.3617,31.3949,298080.0
2017-09-15 09:40:00,47.33,47.37,47.28,47.29,230040.0,31.3949,31.4214,31.3617,31.3683,230040.0
2017-09-15 09:45:00,47.28,47.36,47.19,47.2,228375.0,31.3617,31.4148,31.302,31.3086,228375.0
2017-09-15 09:50:00,47.2,47.24,47.19,47.22,156918.0,31.3086,31.3352,31.302,31.3219,156918.0
2017-09-15 09:55:00,47.23,47.23,47.05,47.09,189832.0,31.3285,31.3285,31.2091,31.2357,189832.0
2017-09-15 10:00:00,47.08,47.19,47.08,47.18,78223.0,31.229,31.302,31.229,31.2954,78223.0
2017-09-15 10:05:00,47.17,47.22,47.16,47.21,144479.0,31.2887,31.3219,31.2821,31.3153,144479.0
2017-09-15 10:10:00,47.21,47.22,47.17,47.17,84098.0,31.3153,31.3219,31.2887,31.2887,84098.0
2017-09-15 10:15:00,47.17,47.25,47.17,47.24,85281.0,31.2887,31.3418,31.2887,31.3352,85281.0
2017-09-15 10:20:00,47.25,47.29,47.22,47.27,87294.0,31.3418,31.3683,31.3219,31.3551,87294.0
2017-09-15 10:25:00,47.27,47.27,47.21,47.26,91422.0,31.3551,31.3551,31.3153,31.3484,91422.0
2017-09-15 10:30:00,47.26,47.27,47.17,47.17,58213.0,31.3484,31.3551,31.2887,31.2887,58213.0
2017-09-15 10:35:00,47.18,47.21,47.15,47.16,60831.0,31.2954,31.3153,31.2755,31.2821,60831.0
2017-09-15 10:40:00,47.17,47.2,47.15,47.16,74024.0,31.2887,31.3086,31.2755,31.2821,74024.0
2017-09-15 10:45:00,47.16,47.17,47.13,47.17,39867.0,31.2821,31.2887,31.2622,31.2887,39867.0
2017-09-15 10:50:00,47.16,47.24,47.13,47.22,161219.0,31.2821,31.3352,31.2622,31.3219,161219.0
2017-09-15 10:55:00,47.23,47.25,47.19,47.2,53021.0,31.3285,31.3418,31.302,31.3086,53021.0
2017-09-15 11:00:00,47.2,47.3,47.19,47.3,132982.0,31.3086,31.375,31.302,31.375,132982.0
2017-09-15 11:05:00,47.3,47.33,47.29,47.31,91862.0,31.375,31.3949,31.3683,31.3816,91862.0
2017-09-15 11:10:00,47.3,47.31,47.24,47.3,55946.0,31.375,31.3816,31.3352,31.375,55946.0
2017-09-15 11:15:00,47.3,47.42,47.29,47.42,128939.0,31.375,31.4546,31.3683,31.4546,128939.0
2017-09-15 11:20:00,47.41,47.48,47.4,47.45,169686.0,31.4479,31.4944,31.4413,31.4745,169686.0
2017-09-15 11:25:00,47.46,47.51,47.43,47.45,152389.0,31.4811,31.5142,31.4612,31.4745,152389.0
2017-09-15 11:30:00,47.46,47.51,47.44,47.51,171272.0,31.4811,31.5142,31.4678,31.5142,171272.0
2017-09-15 11:35:00,47.51,47.53,47.49,47.51,145201.0,31.5142,31.5275,31.501,31.5142,145201.0
2017-09-15 11:40:00,47.51,47.54,47.5,47.5,136336.0,31.5142,31.5341,31.5076,31.5076,136336.0
2017-09-15 11:45:00,47.51,47.54,47.49,47.5,126542.0,31.5142,31.5341,31.501,31.5076,126542.0
2017-09-15 11:50:00,47.5,47.55,47.49,47.54,130127.0,31.5076,31.5408,31.501,31.5341,130127.0
2017-09-15 11:55:00,47.54,47.55,47.49,47.55,110866.0,31.5341,31.5408,31.501,31.5408,110866.0
2017-09-15 12:00:00,47.55,47.56,47.53,47.55,150235.0,31.5408,31.5474,31.5275,31.5408,150235.0
2017-09-15 12:05:00,47.56,47.57,47.54,47.57,179821.0,31.5474,31.554,31.5341,31.554,179821.0
2017-09-15 12:10:00,47.57,47.62,47.54,47.62,178547.0,31.554,31.5872,31.5341,31.5872,178547.0
2017-09-15 12:15:00,47.62,47.62,47.54,47.56,109484.0,31.5872,31.5872,31.5341,31.5474,109484.0
2017-09-15 12:20:00,47.55,47.64,47.55,47.63,247061.0,31.5408,31.6005,31.5408,31.5938,247061.0
2017-09-15 12:25:00,47.62,47.72,47.61,47.7,249788.0,31.5872,31.6535,31.5806,31.6403,249788.0
2017-09-15 12:30:00,47.7,47.85,47.69,47.79,477080.0,31.6403,31.7398,31.6336,31.7,477080.0
2017-09-15 12:35:00,47.8,47.9,47.77,47.79,396955.0,31.7066,31.7729,31.6867,31.7,396955.0
2017-09-15 12:40:00,47.79,47.9,47.74,47.74,232644.0,31.7,31.7729,31.6668,31.6668,232644.0
2017-09-15 12:45:00,47.74,47.77,47.66,47.67,167792.0,31.6668,31.6867,31.6137,31.6204,167792.0
2017-09-15 12:50:00,47.67,47.69,47.63,47.64,111640.0,31.6204,31.6336,31.5938,31.6005,111640.0
2017-09-15 12:55:00,47.63,47.67,47.63,47.63,108598.0,31.5938,31.6204,31.5938,31.5938,108598.0
2017-09-15 13:00:00,47.63,47.64,47.59,47.61,144543.0,31.5938,31.6005,31.5673,31.5806,144543.0
2017-09-15 13:05:00,47.61,47.69,47.6,47.66,122840.0,31.5806,31.6336,31.5739,31.6137,122840.0
2017-09-15 13:10:00,47.66,47.67,47.6,47.61,133013.0,31.6137,31.6204,31.5739,31.5806,133013.0
2017-09-15 13:15:00,47.61,47.61,47.52,47.53,123626.0,31.5806,31.5806,31.5209,31.5275,123626.0
2017-09-15 13:20:00,47.53,47.55,47.5,47.53,103271.0,31.5275,31.5408,31.5076,31.5275,103271.0
2017-09-15 13:25:00,47.52,47.64,47.52,47.63,165330.0,31.5209,31.6005,31.5209,31.5938,165330.0
2017-09-15 13:30:00,47.63,47.66,47.6,47.66,196145.0,31.5938,31.6137,31.5739,31.6137,196145.0
2017-09-15 13:35:00,47.66,47.66,47.6,47.6,102816.0,31.6137,31.6137,31.5739,31.5739,102816.0
2017-09-15 13:40:00,47.6,47.61,47.51,47.52,128685.0,31.5739,31.5806,31.5142,31.5209,128685.0
2017-09-15 13:45:00,47.52,47.53,47.49,47.5,146226.0,31.5209,31.5275,31.501,31.5076,146226.0
2017-09-15 13:50:00,47.5,47.51,47.41,47.46,177718.0,31.5076,31.5142,31.4479,31.4811,177718.0
2017-09-15 13:55:00,47.46,47.47,47.4,47.45,121386.0,31.4811,31.4877,31.4413,31.4745,121386.0
2017-09-15 14:00:00,47.45,47.45,47.39,47.43,133705.0,31.4745,31.4745,31.4347,31.4612,133705.0
2017-09-15 14:05:00,47.43,47.43,47.35,47.39,159727.0,31.4612,31.4612,31.4081,31.4347,159727.0
2017-09-15 14:10:00,47.38,47.43,47.35,47.43,116475.0,31.428,31.4612,31.4081,31.4612,116475.0
2017-09-15 14:15:00,47.43,47.48,47.42,47.44,225422.0,31.4612,31.4944,31.4546,31.4678,225422.0
2017-09-15 14:20:00,47.45,47.47,47.44,47.46,98540.0,31.4745,31.4877,31.4678,31.4811,98540.0
2017-09-15 14:25:00,47.45,47.58,47.45,47.58,201835.0,31.4745,31.5607,31.4745,31.5607,201835.0
2017-09-15 14:30:00,47.58,47.72,47.58,47.67,305576.0,31.5607,31.6535,31.5607,31.6204,305576.0
2017-09-15 14:35:00,47.66,47.73,47.66,47.68,182222.0,31.6137,31.6602,31.6137,31.627,182222.0
2017-09-15 14:40:00,47.68,47.68,47.56,47.59,164456.0,31.627,31.627,31.5474,31.5673,164456.0
2017-09-15 14:45:00,47.59,47.62,47.56,47.57,137376.0,31.5673,31.5872,31.5474,31.554,137376.0
2017-09-15 14:50:00,47.56,47.63,47.56,47.59,133796.0,31.5474,31.5938,31.5474,31.5673,133796.0
2017-09-15 14:55:00,47.59,47.61,47.56,47.61,146848.0,31.5673,31.5806,31.5474,31.5806,146848.0
2017-09-15 15:00:00,47.61,47.76,47.6,47.73,343832.0,31.5806,31.6801,31.5739,31.6602,343832.0
2017-09-15 15:05:00,47.74,47.74,47.69,47.69,109937.0,31.6668,31.6668,31.6336,31.6336,109937.0
2017-09-15 15:10:00,47.7,47.8,47.67,47.76,354898.0,31.6403,31.7066,31.6204,31.6801,354898.0
2017-09-15 15:15:00,47.77,47.78,47.7,47.76,298564.0,31.6867,31.6933,31.6403,31.6801,298564.0
2017-09-15 15:20:00,47.75,47.79,47.72,47.76,227707.0,31.6734,31.7,31.6535,31.6801,227707.0
2017-09-15 15:25:00,47.76,47.78,47.73,47.78,134268.0,31.6801,31.6933,31.6602,31.6933,134268.0
2017-09-15 15:30:00,47.78,47.8,47.75,47.76,249041.0,31.6933,31.7066,31.6734,31.6801,249041.0
2017-09-15 15:35:00,47.76,47.85,47.75,47.85,205650.0,31.6801,31.7398,31.6734,31.7398,205650.0
2017-09-15 15:40:00,47.84,47.85,47.79,47.82,230070.0,31.7331,31.7398,31.7,31.7199,230070.0
2017-09-15 15:45:00,47.81,47.82,47.76,47.76,358624.0,31.7132,31.7199,31.6801,31.6801,358624.0
2017-09-15 15:50:00,47.77,47.84,47.71,47.82,691781.0,31.6867,31.7331,31.6469,31.7199,691781.0
2017-09-15 15:55:00,47.82,47.87,47.77,47.85,1305048.0,31.7199,31.753,31.6867,31.7398,1305048.0
2017-09-18 09:30:00,47.91,47.98,47.83,47.97,331258.0,31.7796,31.826,31.7265,31.8194,331258.0
2017-09-18 09:35:00,47.97,48.06,47.93,48.06,275708.0,31.8194,31.8791,31.7928,31.8791,275708.0
2017-09-18 09:40:00,48.05,48.14,48.04,48.07,247506.0,31.8724,31.9321,31.8658,31.8857,247506.0
2017-09-18 09:45:00,48.07,48.13,48.03,48.04,346581.0,31.8857,31.9255,31.8592,31.8658,346581.0
2017-09-18 09:50:00,48.04,48.13,48.04,48.1,229285.0,31.8658,31.9255,31.8658,31.9056,229285.0
2017-09-18 09:55:00,48.09,48.25,48.09,48.22,325954.0,31.899,32.0051,31.899,31.9852,325954.0
2017-09-18 10:00:00,48.22,48.22,48.13,48.15,176236.0,31.9852,31.9852,31.9255,31.9388,176236.0
2017-09-18 10:05:00,48.15,48.18,48.08,48.16,331367.0,31.9388,31.9587,31.8923,31.9454,331367.0
2017-09-18 10:10:00,48.16,48.16,48.08,48.11,162811.0,31.9454,31.9454,31.8923,31.9122,162811.0
2017-09-18 10:15:00,48.11,48.18,48.09,48.18,325693.0,31.9122,31.9587,31.899,31.9587,325693.0
2017-09-18 10:20:00,48.18,48.19,48.1,48.15,158237.0,31.9587,31.9653,31.9056,31.9388,158237.0
2017-09-18 10:25:00,48.15,48.17,48.09,48.17,174594.0,31.9388,31.952,31.899,31.952,174594.0
2017-09-18 10:30:00,48.17,48.17,48.09,48.12,122506.0,31.952,31.952,31.899,31.9189,122506.0
2017-09-18 10:35:00,48.11,48.12,48.07,48.08,216427.0,31.9122,31.9189,31.8857,31.8923,216427.0
2017-09-18 10:40:00,48.08,48.13,48.04,48.12,241558.0,31.8923,31.9255,31.8658,31.9189,241558.0
2017-09-18 10:45:00,48.12,48.12,48.05,48.05,246657.0,31.9189,31.9189,31.8724,31.8724,246657.0
2017-09-18 10:50:00,48.05,48.06,47.95,47.97,215123.0,31.8724,31.8791,31.8061,31.8194,215123.0
2017-09-18 10:55:00,47.97,47.99,47.95,47.98,118758.0,31.8194,31.8326,31.8061,31.826,118758.0
2017-09-18 11:00:00,47.98,47.99,47.92,47.94,120562.0,31.826,31.8326,31.7862,31.7995,120562.0
2017-09-18 11:05:00,47.95,47.97,47.88,47.88,178123.0,31.8061,31.8194,31.7597,31.7597,178123.0
2017-09-18 11:10:00,47.89,47.89,47.81,47.84,145246.0,31.7663,31.7663,31.7132,31.7331,145246.0
2017-09-18 11:15:00,47.84,47.88,47.84,47.84,257991.0,31.7331,31.7597,31.7331,31.7331,257991.0
2017-09-18 11:20:00,47.85,47.86,47.77,47.81,212061.0,31.7398,31.7464,31.6867,31.7132,212061.0
2017-09-18 11:25:00,47.81,47.88,47.8,47.86,115226.0,31.7132,31.7597,31.7066,31.7464,115226.0
2017-09-18 11:30:00,47.87,47.87,47.8,47.8,103098.0,31.753,31.753,31.7066,31.7066,103098.0
2017-09-18 11:35:00,47.8,47.8,47.73,47.76,127405.0,31.7066,31.7066,31.6602,31.6801,127405.0
2017-09-18 11:40:00,47.77,47.81,47.75,47.81,114493.0,31.6867,31.7132,31.6734,31.7132,114493.0
2017-09-18 11:45:00,47.8,47.83,47.79,47.81,107436.0,31.7066,31.7265,31.7,31.7132,107436.0
2017-09-18 11:50:00,47.8,47.81,47.76,47.76,79605.0,31.7066,31.7132,31.6801,31.6801,79605.0
2017-09-18 11:55:00,47.75,47.77,47.73,47.74,165402.0,31.6734,31.6867,31.6602,31.6668,165402.0
2017-09-18 12:00:00,47.73,47.77,47.73,47.74,128892.0,31.6602,31.6867,31.6602,31.6668,128892.0
2017-09-18 12:05:00,47.73,47.74,47.68,47.71,139665.0,31.6602,31.6668,31.627,31.6469,139665.0
2017-09-18 12:10:00,47.7,47.71,47.6,47.63,112933.0,31.6403,31.6469,31.5739,31.5938,112933.0
2017-09-18 12:15:00,47.63,47.66,47.61,47.63,121154.0,31.5938,31.6137,31.5806,31.5938,121154.0
2017-09-18 12:20:00,47.62,47.64,47.59,47.61,100607.0,31.5872,31.6005,31.5673,31.5806,100607.0
2017-09-18 12:25:00,47.61,47.62,47.51,47.52,128623.0,31.5806,31.5872,31.5142,31.5209,128623.0
2017-09-18 12:30:00,47.52,47.59,47.51,47.52,121858.0,31.5209,31.5673,31.5142,31.5209,121858.0
2017-09-18 12:35:00,47.52,47.57,47.51,47.55,108156.0,31.5209,31.554,31.5142,31.5408,108156.0
2017-09-18 12:40:00,47.55,47.57,47.55,47.56,81636.0,31.5408,31.554,31.5408,31.5474,81636.0
2017-09-18 12:45:00,47.56,47.57,47.51,47.55,179691.0,31.5474,31.554,31.5142,31.5408,179691.0
2017-09-18 12:50:00,47.54,47.57,47.54,47.57,100873.0,31.5341,31.554,31.5341,31.554,100873.0
2017-09-18 12:55:00,47.57,47.63,47.56,47.63,181731.0,31.554,31.5938,31.5474,31.5938,181731.0
2017-09-18 13:00:00,47.63,47.68,47.62,47.66,173864.0,31.5938,31.627,31.5872,31.6137,173864.0
2017-09-18 13:05:00,47.66,47.69,47.63,47.69,151381.0,31.6137,31.6336,31.5938,31.6336,151381.0
2017-09-18 13:10:00,47.69,47.7,47.66,47.66,114894.0,31.6336,31.6403,31.6137,31.6137,114894.0
2017-09-18 13:15:00,47.67,47.76,47.66,47.71,181986.0,31.6204,31.6801,31.6137,31.6469,181986.0
2017-09-18 13:20:00,47.71,47.72,47.69,47.69,93851.0,31.6469,31.6535,31.6336,31.6336,93851.0
2017-09-18 13:25:00,47.7,47.7,47.64,47.66,166550.0,31.6403,31.6403,31.6005,31.6137,166550.0
2017-09-18 13:30:00,47.66,47.67,47.64,47.66,95246.0,31.6137,31.6204,31.6005,31.6137,95246.0
2017-09-18 13:35:00,47.65,47.68,47.63,47.67,135433.0,31.6071,31.627,31.5938,31.6204,135433.0
2017-09-18 13:40:00,47.67,47.72,47.67,47.71,126238.0,31.6204,31.6535,31.6204,31.6469,126238.0
2017-09-18 13:45:00,47.71,47.71,47.68,47.7,82105.0,31.6469,31.6469,31.627,31.6403,82105.0
2017-09-18 13:50:00,47.7,47.72,47.7,47.71,57457.0,31.6403,31.6535,31.6403,31.6469,57457.0
2017-09-18 13:55:00,47.71,47.71,47.66,47.66,136533.0,31.6469,31.6469,31.6137,31.6137,136533.0
2017-09-18 14:00:00,47.66,47.67,47.57,47.58,222269.0,31.6137,31.6204,31.554,31.5607,222269.0
2017-09-18 14:05:00,47.58,47.63,47.57,47.62,236146.0,31.5607,31.5938,31.554,31.5872,236146.0
2017-09-18 14:10:00,47.62,47.66,47.6,47.65,441245.0,31.5872,31.6137,31.5739,31.6071,441245.0
2017-09-18 14:15:00,47.65,47.75,47.64,47.68,257644.0,31.6071,31.6734,31.6005,31.627,257644.0
2017-09-18 14:20:00,47.68,47.82,47.66,47.78,319867.0,31.627,31.7199,31.6137,31.6933,319867.0
2017-09-18 14:25:00,47.77,47.84,47.77,47.8,170983.0,31.6867,31.7331,31.6867,31.7066,170983.0
2017-09-18 14:30:00,47.8,47.81,47.73,47.73,114524.0,31.7066,31.7132,31.6602,31.6602,114524.0
2017-09-18 14:35:00,47.73,47.77,47.72,47.76,183794.0,31.6602,31.6867,31.6535,31.6801,183794.0
2017-09-18 14:40:00,47.77,47.79,47.75,47.79,109022.0,31.6867,31.7,31.6734,31.7,109022.0
2017-09-18 14:45:00,47.79,47.81,47.74,47.81,302366.0,31.7,31.7132,31.6668,31.7132,302366.0
2017-09-18 14:50:00,47.8,47.83,47.78,47.8,229434.0,31.7066,31.7265,31.6933,31.7066,229434.0
2017-09-18 14:55:00,47.8,47.81,47.73,47.75,161914.0,31.7066,31.7132,31.6602,31.6734,161914.0
2017-09-18 15:00:00,47.75,47.83,47.75,47.81,110032.0,31.6734,31.7265,31.6734,31.7132,110032.0
2017-09-18 15:05:00,47.82,47.85,47.79,47.84,97870.0,31.7199,31.7398,31.7,31.7331,97870.0
2017-09-18 15:10:00,47.85,47.97,47.82,47.94,289524.0,31.7398,31.8194,31.7199,31.7995,289524.0
2017-09-18 15:15:00,47.94,47.95,47.88,47.91,126930.0,31.7995,31.8061,31.7597,31.7796,126930.0
2017-09-18 15:20:00,47.92,47.99,47.91,47.97,135782.0,31.7862,31.8326,31.7796,31.8194,135782.0
2017-09-18 15:25:00,47.97,48.01,47.95,47.99,211617.0,31.8194,31.8459,31.8061,31.8326,211617.0
2017-09-18 15:30:00,47.99,48.05,47.98,48.04,228043.0,31.8326,31.8724,31.826,31.8658,228043.0
2017-09-18 15:35:00,48.04,48.06,48.0,48.01,255599.0,31.8658,31.8791,31.8393,31.8459,255599.0
2017-09-18 15:40:00,48.01,48.04,48.0,48.01,184129.0,31.8459,31.8658,31.8393,31.8459,184129.0
2017-09-18 15:45:00,48.01,48.06,48.0,48.02,341746.0,31.8459,31.8791,31.8393,31.8525,341746.0
2017-09-18 15:50:00,48.03,48.06,48.02,48.04,378540.0,31.8592,31.8791,31.8525,31.8658,378540.0
2017-09-18 15:55:00,48.05,48.1,48.04,48.09,1482869.0,31.8724,31.9056,31.8658,31.899,1482869.0
2017-09-19 09:30:00,48.09,48.15,48.01,48.13,181891.0,31.899,31.9388,31.8459,31.9255,181891.0
2017-09-19 09:35:00,48.14,48.2,48.08,48.08,144284.0,31.9321,31.9719,31.8923,31.8923,144284.0
2017-09-19 09:40:00,48.08,48.1,48.03,48.07,96654.0,31.8923,31.9056,31.8592,31.8857,96654.0
2017-09-19 09:45:00,48.08,48.12,48.03,48.08,129738.0,31.8923,31.9189,31.8592,31.8923,129738.0
2017-09-19 09:50:00,48.08,48.33,48.03,48.31,473694.0,31.8923,32.0582,31.8592,32.0449,473694.0
2017-09-19 09:55:00,48.3,48.97,48.3,48.96,1179129.0,32.0383,32.4827,32.0383,32.4761,1179129.0
2017-09-19 10:00:00,48.96,49.0,48.7,48.99,1770111.0,32.4761,32.5026,32.3036,32.496,1770111.0
2017-09-19 10:05:00,48.98,49.55,48.98,49.49,2295920.0,32.4893,32.8674,32.4893,32.8276,2295920.0
2017-09-19 10:10:00,49.5,49.5,49.17,49.22,1516200.0,32.8343,32.8343,32.6154,32.6485,1516200.0
2017-09-19 10:15:00,49.22,49.28,49.15,49.18,738374.0,32.6485,32.6883,32.6021,32.622,738374.0
2017-09-19 10:20:00,49.18,49.18,48.98,49.1,613146.0,32.622,32.622,32.4893,32.5689,613146.0
2017-09-19 10:25:00,49.1,49.13,48.96,48.97,367025.0,32.5689,32.5888,32.4761,32.4827,367025.0
2017-09-19 10:30:00,48.98,48.99,48.89,48.91,605202.0,32.4893,32.496,32.4296,32.4429,605202.0
2017-09-19 10:35:00,48.9,48.99,48.86,48.99,238122.0,32.4363,32.496,32.4097,32.496,238122.0
2017-09-19 10:40:00,48.99,49.0,48.94,48.98,205771.0,32.496,32.5026,32.4628,32.4893,205771.0
2017-09-19 10:45:00,48.97,48.98,48.89,48.96,206256.0,32.4827,32.4893,32.4296,32.4761,206256.0
2017-09-19 10:50:00,48.96,49.43,48.95,49.33,877375.0,32.4761,32.7878,32.4694,32.7215,877375.0
2017-09-19 10:55:00,49.33,49.4,49.22,49.34,431047.0,32.7215,32.7679,32.6485,32.7281,431047.0
2017-09-19 11:00:00,49.33,49.34,49.28,49.32,326596.0,32.7215,32.7281,32.6883,32.7149,326596.0
2017-09-19 11:05:00,49.32,49.4,49.31,49.37,467732.0,32.7149,32.7679,32.7082,32.748,467732.0
2017-09-19 11:10:00,49.37,49.41,49.33,49.35,603078.0,32.748,32.7746,32.7215,32.7348,603078.0
2017-09-19 11:15:00,49.34,49.35,49.08,49.09,304848.0,32.7281,32.7348,32.5557,32.5623,304848.0
2017-09-19 11:20:00,49.08,49.12,49.04,49.05,340738.0,32.5557,32.5822,32.5291,32.5358,340738.0
2017-09-19 11:25:00,49.04,49.06,48.94,49.05,251247.0,32.5291,32.5424,32.4628,32.5358,251247.0
2017-09-19 11:30:00,49.05,49.15,49.04,49.11,332519.0,32.5358,32.6021,32.5291,32.5756,332519.0
2017-09-19 11:35:00,49.1,49.15,49.05,49.15,205092.0,32.5689,32.6021,32.5358,32.6021,205092.0
2017-09-19 11:40:00,49.15,49.2,49.13,49.14,169528.0,32.6021,32.6353,32.5888,32.5955,169528.0
2017-09-19 11:45:00,49.13,49.2,49.1,49.2,217635.0,32.5888,32.6353,32.5689,32.6353,217635.0
2017-09-19 11:50:00,49.2,49.33,49.2,49.33,239425.0,32.6353,32.7215,32.6353,32.7215,239425.0
2017-09-19 11:55:00,49.32,49.33,49.24,49.24,148348.0,32.7149,32.7215,32.6618,32.6618,148348.0
2017-09-19 12:00:00,49.25,49.37,49.22,49.36,297364.0,32.6684,32.748,32.6485,32.7414,297364.0
2017-09-19 12:05:00,49.37,49.37,49.23,49.23,938942.0,32.748,32.748,32.6552,32.6552,938942.0
2017-09-19 12:10:00,49.23,49.23,49.12,49.14,160443.0,32.6552,32.6552,32.5822,32.5955,160443.0
2017-09-19 12:15:00,49.13,49.18,49.12,49.16,112434.0,32.5888,32.622,32.5822,32.6087,112434.0
2017-09-19 12:20:00,49.16,49.28,49.15,49.27,157763.0,32.6087,32.6883,32.6021,32.6817,157763.0
2017-09-19 12:25:00,49.27,49.28,49.24,49.26,169112.0,32.6817,32.6883,32.6618,32.6751,169112.0
2017-09-19 12:30:00,49.26,49.3,49.2,49.25,183717.0,32.6751,32.7016,32.6353,32.6684,183717.0
2017-09-19 12:35:00,49.25,49.32,49.23,49.32,154357.0,32.6684,32.7149,32.6552,32.7149,154357.0
2017-09-19 12:40:00,49.32,49.34,49.28,49.33,157561.0,32.7149,32.7281,32.6883,32.7215,157561.0
2017-09-19 12:45:00,49.32,49.33,49.26,49.32,90083.0,32.7149,32.7215,32.6751,32.7149,90083.0
2017-09-19 12:50:00,49.31,49.37,49.3,49.37,152686.0,32.7082,32.748,32.7016,32.748,152686.0
2017-09-19 12:55:00,49.37,49.37,49.31,49.34,141617.0,32.748,32.748,32.7082,32.7281,141617.0
2017-09-19 13:00:00,49.35,49.38,49.33,49.35,180394.0,32.7348,32.7547,32.7215,32.7348,180394.0
2017-09-19 13:05:00,49.34,49.35,49.31,49.33,112074.0,32.7281,32.7348,32.7082,32.7215,112074.0
2017-09-19 13:10:00,49.32,49.33,49.25,49.25,154496.0,32.7149,32.7215,32.6684,32.6684,154496.0
2017-09-19 13:15:00,49.25,49.26,49.11,49.11,190089.0,32.6684,32.6751,32.5756,32.5756,190089.0
2017-09-19 13:20:00,49.11,49.12,48.99,49.07,364233.0,32.5756,32.5822,32.496,32.549,364233.0
2017-09-19 13:25:00,49.07,49.15,49.05,49.15,290152.0,32.549,32.6021,32.5358,32.6021,290152.0
2017-09-19 13:30:00,49.15,49.15,49.05,49.08,218476.0,32.6021,32.6021,32.5358,32.5557,218476.0
2017-09-19 13:35:00,49.09,49.16,49.07,49.13,179541.0,32.5623,32.6087,32.549,32.5888,179541.0
2017-09-19 13:40:00,49.14,49.15,49.09,49.13,108378.0,32.5955,32.6021,32.5623,32.5888,108378.0
2017-09-19 13:45:00,49.13,49.17,49.13,49.16,117938.0,32.5888,32.6154,32.5888,32.6087,117938.0
2017-09-19 13:50:00,49.17,49.17,49.03,49.04,188088.0,32.6154,32.6154,32.5225,32.5291,188088.0
2017-09-19 13:55:00,49.04,49.07,49.02,49.07,89080.0,32.5291,32.549,32.5159,32.549,89080.0
2017-09-19 14:00:00,49.07,49.1,49.06,49.08,203181.0,32.549,32.5689,32.5424,32.5557,203181.0
2017-09-19 14:05:00,49.08,49.11,49.06,49.07,139017.0,32.5557,32.5756,32.5424,32.549,139017.0
2017-09-19 14:10:00,49.07,49.08,49.0,49.02,149058.0,32.549,32.5557,32.5026,32.5159,149058.0
2017-09-19 14:15:00,49.02,49.06,49.0,49.01,133273.0,32.5159,32.5424,32.5026,32.5092,133273.0
2017-09-19 14:20:00,49.01,49.02,49.0,49.02,108461.0,32.5092,32.5159,32.5026,32.5159,108461.0
2017-09-19 14:25:00,49.02,49.03,48.99,49.01,125088.0,32.5159,32.5225,32.496,32.5092,125088.0
2017-09-19 14:30:00,49.01,49.02,49.0,49.02,99797.0,32.5092,32.5159,32.5026,32.5159,99797.0
2017-09-19 14:35:00,49.02,49.03,49.0,49.01,143101.0,32.5159,32.5225,32.5026,32.5092,143101.0
2017-09-19 14:40:00,49.01,49.04,48.98,49.03,141257.0,32.5092,32.5291,32.4893,32.5225,141257.0
2017-09-19 14:45:00,49.03,49.05,48.99,49.05,114481.0,32.5225,32.5358,32.496,32.5358,114481.0
2017-09-19 14:50:00,49.05,49.06,49.02,49.05,322329.0,32.5358,32.5424,32.5159,32.5358,322329.0
2017-09-19 14:55:00,49.05,49.09,49.04,49.09,125274.0,32.5358,32.5623,32.5291,32.5623,125274.0
2017-09-19 15:00:00,49.09,49.14,49.08,49.14,146884.0,32.5623,32.5955,32.5557,32.5955,146884.0
2017-09-19 15:05:00,49.14,49.14,49.1,49.14,173785.0,32.5955,32.5955,32.5689,32.5955,173785.0
2017-09-19 15:10:00,49.13,49.17,49.12,49.14,221410.0,32.5888,32.6154,32.5822,32.5955,221410.0
2017-09-19 15:15:00,49.15,49.17,49.11,49.15,171904.0,32.6021,32.6154,32.5756,32.6021,171904.0
2017-09-19 15:20:00,49.16,49.18,49.14,49.16,154132.0,32.6087,32.622,32.5955,32.6087,154132.0
2017-09-19 15:25:00,49.16,49.22,49.15,49.2,255347.0,32.6087,32.6485,32.6021,32.6353,255347.0
2017-09-19 15:30:00,49.21,49.31,49.2,49.29,360512.0,32.6419,32.7082,32.6353,32.695,360512.0
2017-09-19 15:35:00,49.28,49.3,49.2,49.25,356103.0,32.6883,32.7016,32.6353,32.6684,356103.0
2017-09-19 15:40:00,49.25,49.33,49.24,49.33,455562.0,32.6684,32.7215,32.6618,32.7215,455562.0
2017-09-19 15:45:00,49.33,49.33,49.26,49.29,479407.0,32.7215,32.7215,32.6751,32.695,479407.0
2017-09-19 15:50:00,49.29,49.35,49.28,49.29,650899.0,32.695,32.7348,32.6883,32.695,650899.0
2017-09-19 15:55:00,49.29,49.36,49.26,49.34,1470873.0,32.695,32.7414,32.6751,32.7281,1470873.0
2017-09-20 09:30:00,49.3,49.45,49.25,49.33,356191.0,32.7016,32.8011,32.6684,32.7215,356191.0
2017-09-20 09:35:00,49.34,49.39,49.28,49.3,239295.0,32.7281,32.7613,32.6883,32.7016,239295.0
2017-09-20 09:40:00,49.31,49.36,49.22,49.29,228156.0,32.7082,32.7414,32.6485,32.695,228156.0
2017-09-20 09:45:00,49.29,49.31,49.19,49.25,281554.0,32.695,32.7082,32.6286,32.6684,281554.0
2017-09-20 09:50:00,49.25,49.29,49.24,49.26,103000.0,32.6684,32.695,32.6618,32.6751,103000.0
2017-09-20 09:55:00,49.26,49.3,49.21,49.25,177742.0,32.6751,32.7016,32.6419,32.6684,177742.0
2017-09-20 10:00:00,49.25,49.29,49.23,49.25,203066.0,32.6684,32.695,32.6552,32.6684,203066.0
2017-09-20 10:05:00,49.26,49.29,49.26,49.27,101290.0,32.6751,32.695,32.6751,32.6817,101290.0
2017-09-20 10:10:00,49.26,49.3,49.11,49.11,145041.0,32.6751,32.7016,32.5756,32.5756,145041.0
2017-09-20 10:15:00,49.12,49.19,49.1,49.14,125569.0,32.5822,32.6286,32.5689,32.5955,125569.0
2017-09-20 10:20:00,49.14,49.16,49.1,49.13,83055.0,32.5955,32.6087,32.5689,32.5888,83055.0
2017-09-20 10:25:00,49.14,49.19,49.11,49.12,68340.0,32.5955,32.6286,32.5756,32.5822,68340.0
2017-09-20 10:30:00,49.12,49.17,49.08,49.17,113008.0,32.5822,32.6154,32.5557,32.6154,113008.0
2017-09-20 10:35:00,49.17,49.24,49.15,49.23,127286.0,32.6154,32.6618,32.6021,32.6552,127286.0
2017-09-20 10:40:00,49.23,49.26,49.18,49.19,510916.0,32.6552,32.6751,32.622,32.6286,510916.0
2017-09-20 10:45:00,49.19,49.29,49.19,49.28,73106.0,32.6286,32.695,32.6286,32.6883,73106.0
2017-09-20 10:50:00,49.27,49.44,49.26,49.42,278576.0,32.6817,32.7945,32.6751,32.7812,278576.0
2017-09-20 10:55:00,49.42,49.5,49.41,49.5,150173.0,32.7812,32.8343,32.7746,32.8343,150173.0
2017-09-20 11:00:00,49.5,49.62,49.48,49.62,425234.0,32.8343,32.9139,32.821,32.9139,425234.0
2017-09-20 11:05:00,49.62,49.64,49.51,49.55,153320.0,32.9139,32.9271,32.8409,32.8674,153320.0
2017-09-20 11:10:00,49.55,49.62,49.52,49.53,191010.0,32.8674,32.9139,32.8475,32.8542,191010.0
2017-09-20 11:15:00,49.52,49.55,49.44,49.45,113749.0,32.8475,32.8674,32.7945,32.8011,113749.0
2017-09-20 11:20:00,49.45,49.48,49.34,49.34,195299.0,32.8011,32.821,32.7281,32.7281,195299.0
2017-09-20 11:25:00,49.34,49.46,49.31,49.4,155358.0,32.7281,32.8077,32.7082,32.7679,155358.0
2017-09-20 11:30:00,49.4,49.46,49.4,49.43,100656.0,32.7679,32.8077,32.7679,32.7878,100656.0
2017-09-20 11:35:00,49.43,49.47,49.41,49.43,116337.0,32.7878,32.8144,32.7746,32.7878,116337.0
2017-09-20 11:40:00,49.43,49.44,49.33,49.33,143109.0,32.7878,32.7945,32.7215,32.7215,143109.0
2017-09-20 11:45:00,49.33,49.35,49.29,49.3,101973.0,32.7215,32.7348,32.695,32.7016,101973.0
2017-09-20 11:50:00,49.3,49.33,49.29,49.32,150562.0,32.7016,32.7215,32.695,32.7149,150562.0
2017-09-20 11:55:00,49.31,49.33,49.28,49.31,209399.0,32.7082,32.7215,32.6883,32.7082,209399.0
2017-09-20 12:00:00,49.3,49.37,49.28,49.29,340481.0,32.7016,32.748,32.6883,32.695,340481.0
2017-09-20 12:05:00,49.3,49.3,49.23,49.29,159593.0,32.7016,32.7016,32.6552,32.695,159593.0
2017-09-20 12:10:00,49.3,49.37,49.29,49.37,97823.0,32.7016,32.748,32.695,32.748,97823.0
2017-09-20 12:15:00,49.37,49.37,49.33,49.34,188110.0,32.748,32.748,32.7215,32.7281,188110.0
2017-09-20 12:20:00,49.34,49.37,49.34,49.37,100588.0,32.7281,32.748,32.7281,32.748,100588.0
2017-09-20 12:25:00,49.37,49.4,49.36,49.39,131949.0,32.748,32.7679,32.7414,32.7613,131949.0
2017-09-20 12:30:00,49.4,49.46,49.39,49.46,221227.0,32.7679,32.8077,32.7613,32.8077,221227.0
2017-09-20 12:35:00,49.46,49.47,49.45,49.45,75504.0,32.8077,32.8144,32.8011,32.8011,75504.0
2017-09-20 12:40:00,49.46,49.46,49.4,49.41,115594.0,32.8077,32.8077,32.7679,32.7746,115594.0
2017-09-20 12:45:00,49.41,49.44,49.4,49.44,117563.0,32.7746,32.7945,32.7679,32.7945,117563.0
2017-09-20 12:50:00,49.44,49.46,49.4,49.45,227123.0,32.7945,32.8077,32.7679,32.8011,227123.0
2017-09-20 12:55:00,49.46,49.48,49.43,49.47,143463.0,32.8077,32.821,32.7878,32.8144,143463.0
2017-09-20 13:00:00,49.47,49.52,49.45,49.52,213122.0,32.8144,32.8475,32.8011,32.8475,213122.0
2017-09-20 13:05:00,49.52,49.52,49.46,49.47,303797.0,32.8475,32.8475,32.8077,32.8144,303797.0
2017-09-20 13:10:00,49.47,49.5,49.46,49.48,97224.0,32.8144,32.8343,32.8077,32.821,97224.0
2017-09-20 13:15:00,49.48,49.5,49.46,49.5,145783.0,32.821,32.8343,32.8077,32.8343,145783.0
2017-09-20 13:20:00,49.5,49.5,49.46,49.5,113114.0,32.8343,32.8343,32.8077,32.8343,113114.0
2017-09-20 13:25:00,49.49,49.5,49.46,49.48,70576.0,32.8276,32.8343,32.8077,32.821,70576.0
2017-09-20 13:30:00,49.48,49.54,49.48,49.48,94459.0,32.821,32.8608,32.821,32.821,94459.0
2017-09-20 13:35:00,49.48,49.51,49.48,49.5,52847.0,32.821,32.8409,32.821,32.8343,52847.0
2017-09-20 13:40:00,49.5,49.52,49.45,49.46,84689.0,32.8343,32.8475,32.8011,32.8077,84689.0
2017-09-20 13:45:00,49.46,49.49,49.45,49.48,85866.0,32.8077,32.8276,32.8011,32.821,85866.0
2017-09-20 13:50:00,49.48,49.49,49.45,49.47,71410.0,32.821,32.8276,32.8011,32.8144,71410.0
2017-09-20 13:55:00,49.46,49.47,49.43,49.43,71835.0,32.8077,32.8144,32.7878,32.7878,71835.0
2017-09-20 14:00:00,49.43,49.44,49.4,49.41,156546.0,32.7878,32.7945,32.7679,32.7746,156546.0
2017-09-20 14:05:00,49.41,49.43,49.38,49.39,181828.0,32.7746,32.7878,32.7547,32.7613,181828.0
2017-09-20 14:10:00,49.39,49.42,49.36,49.4,176860.0,32.7613,32.7812,32.7414,32.7679,176860.0
2017-09-20 14:15:00,49.4,49.41,49.34,49.35,268264.0,32.7679,32.7746,32.7281,32.7348,268264.0
2017-09-20 14:20:00,49.36,49.36,49.3,49.34,300747.0,32.7414,32.7414,32.7016,32.7281,300747.0
2017-09-20 14:25:00,49.34,49.4,49.32,49.39,104223.0,32.7281,32.7679,32.7149,32.7613,104223.0
2017-09-20 14:30:00,49.39,49.4,49.36,49.4,164694.0,32.7613,32.7679,32.7414,32.7679,164694.0
2017-09-20 14:35:00,49.4,49.43,49.38,49.41,158707.0,32.7679,32.7878,32.7547,32.7746,158707.0
2017-09-20 14:40:00,49.4,49.44,49.4,49.42,208870.0,32.7679,32.7945,32.7679,32.7812,208870.0
2017-09-20 14:45:00,49.42,49.57,49.41,49.54,327201.0,32.7812,32.8807,32.7746,32.8608,327201.0
2017-09-20 14:50:00,49.54,49.55,49.47,49.5,138674.0,32.8608,32.8674,32.8144,32.8343,138674.0
2017-09-20 14:55:00,49.5,49.52,49.47,49.47,195959.0,32.8343,32.8475,32.8144,32.8144,195959.0
2017-09-20 15:00:00,49.47,49.48,49.42,49.48,265761.0,32.8144,32.821,32.7812,32.821,265761.0
2017-09-20 15:05:00,49.48,49.48,49.42,49.45,189810.0,32.821,32.821,32.7812,32.8011,189810.0
2017-09-20 15:10:00,49.44,49.47,49.43,49.44,192273.0,32.7945,32.8144,32.7878,32.7945,192273.0
2017-09-20 15:15:00,49.44,49.45,49.42,49.45,155743.0,32.7945,32.8011,32.7812,32.8011,155743.0
2017-09-20 15:20:00,49.45,49.45,49.37,49.38,193495.0,32.8011,32.8011,32.748,32.7547,193495.0
2017-09-20 15:25:00,49.37,49.46,49.37,49.41,256679.0,32.748,32.8077,32.748,32.7746,256679.0
2017-09-20 15:30:00,49.41,49.48,49.4,49.45,205531.0,32.7746,32.821,32.7679,32.8011,205531.0
2017-09-20 15:35:00,49.45,49.48,49.43,49.46,188494.0,32.8011,32.821,32.7878,32.8077,188494.0
2017-09-20 15:40:00,49.47,49.51,49.44,49.51,313441.0,32.8144,32.8409,32.7945,32.8409,313441.0
2017-09-20 15:45:00,49.51,49.54,49.45,49.46,271177.0,32.8409,32.8608,32.8011,32.8077,271177.0
2017-09-20 15:50:00,49.46,49.5,49.43,49.46,382125.0,32.8077,32.8343,32.7878,32.8077,382125.0
2017-09-20 15:55:00,49.46,49.5,49.44,49.48,741608.0,32.8077,32.8343,32.7945,32.821,741608.0
2017-09-21 09:30:00,49.37,49.44,49.27,49.28,358426.0,32.748,32.7945,32.6817,32.6883,358426.0
2017-09-21 09:35:00,49.28,49.33,49.02,49.11,352380.0,32.6883,32.7215,32.5159,32.5756,352380.0
2017-09-21 09:40:00,49.11,49.3,49.1,49.25,225272.0,32.5756,32.7016,32.5689,32.6684,225272.0
2017-09-21 09:45:00,49.25,49.3,49.15,49.23,241826.0,32.6684,32.7016,32.6021,32.6552,241826.0
2017-09-21 09:50:00,49.23,49.32,49.21,49.27,156295.0,32.6552,32.7149,32.6419,32.6817,156295.0
2017-09-21 09:55:00,49.26,49.3,49.24,49.25,94480.0,32.6751,32.7016,32.6618,32.6684,94480.0
2017-09-21 10:00:00,49.24,49.32,49.24,49.31,144659.0,32.6618,32.7149,32.6618,32.7082,144659.0
2017-09-21 10:05:00,49.3,49.36,49.29,49.34,143403.0,32.7016,32.7414,32.695,32.7281,143403.0
2017-09-21 10:10:00,49.34,49.37,49.29,49.3,109263.0,32.7281,32.748,32.695,32.7016,109263.0
2017-09-21 10:15:00,49.31,49.35,49.28,49.32,117028.0,32.7082,32.7348,32.6883,32.7149,117028.0
2017-09-21 10:20:00,49.31,49.43,49.29,49.37,166787.0,32.7082,32.7878,32.695,32.748,166787.0
2017-09-21 10:25:00,49.38,49.41,49.36,49.38,140072.0,32.7547,32.7746,32.7414,32.7547,140072.0
2017-09-21 10:30:00,49.38,49.39,49.3,49.32,130151.0,32.7547,32.7613,32.7016,32.7149,130151.0
2017-09-21 10:35:00,49.31,49.33,49.29,49.32,55310.0,32.7082,32.7215,32.695,32.7149,55310.0
2017-09-21 10:40:00,49.31,49.33,49.27,49.32,71880.0,32.7082,32.7215,32.6817,32.7149,71880.0
2017-09-21 10:45:00,49.33,49.33,49.26,49.27,63102.0,32.7215,32.7215,32.6751,32.6817,63102.0
2017-09-21 10:50:00,49.27,49.28,49.22,49.23,83564.0,32.6817,32.6883,32.6485,32.6552,83564.0
2017-09-21 10:55:00,49.23,49.23,49.12,49.13,72507.0,32.6552,32.6552,32.5822,32.5888,72507.0
2017-09-21 11:00:00,49.13,49.19,49.12,49.12,102324.0,32.5888,32.6286,32.5822,32.5822,102324.0
2017-09-21 11:05:00,49.12,49.16,49.07,49.1,89407.0,32.5822,32.6087,32.549,32.5689,89407.0
2017-09-21 11:10:00,49.11,49.14,49.08,49.12,80892.0,32.5756,32.5955,32.5557,32.5822,80892.0
2017-09-21 11:15:00,49.12,49.12,49.04,49.1,111499.0,32.5822,32.5822,32.5291,32.5689,111499.0
2017-09-21 11:20:00,49.11,49.11,49.09,49.11,87536.0,32.5756,32.5756,32.5623,32.5756,87536.0
2017-09-21 11:25:00,49.11,49.11,49.06,49.1,109012.0,32.5756,32.5756,32.5424,32.5689,109012.0
2017-09-21 11:30:00,49.1,49.15,49.09,49.13,170140.0,32.5689,32.6021,32.5623,32.5888,170140.0
2017-09-21 11:35:00,49.13,49.14,49.09,49.14,72336.0,32.5888,32.5955,32.5623,32.5955,72336.0
2017-09-21 11:40:00,49.13,49.19,49.12,49.14,109594.0,32.5888,32.6286,32.5822,32.5955,109594.0
2017-09-21 11:45:00,49.15,49.15,49.05,49.05,81362.0,32.6021,32.6021,32.5358,32.5358,81362.0
2017-09-21 11:50:00,49.05,49.06,48.93,48.94,193135.0,32.5358,32.5424,32.4562,32.4628,193135.0
2017-09-21 11:55:00,48.94,48.97,48.89,48.96,160666.0,32.4628,32.4827,32.4296,32.4761,160666.0
2017-09-21 12:00:00,48.96,49.0,48.92,48.94,55962.0,32.4761,32.5026,32.4495,32.4628,55962.0
2017-09-21 12:05:00,48.94,48.98,48.92,48.95,89964.0,32.4628,32.4893,32.4495,32.4694,89964.0
2017-09-21 12:10:00,48.95,48.96,48.93,48.95,41676.0,32.4694,32.4761,32.4562,32.4694,41676.0
2017-09-21 12:15:00,48.95,48.96,48.92,48.95,58808.0,32.4694,32.4761,32.4495,32.4694,58808.0
2017-09-21 12:20:00,48.94,49.01,48.92,49.0,79610.0,32.4628,32.5092,32.4495,32.5026,79610.0
2017-09-21 12:25:00,49.0,49.01,48.95,48.96,73824.0,32.5026,32.5092,32.4694,32.4761,73824.0
2017-09-21 12:30:00,48.95,48.98,48.94,48.96,81374.0,32.4694,32.4893,32.4628,32.4761,81374.0
2017-09-21 12:35:00,48.97,49.01,48.96,48.99,34254.0,32.4827,32.5092,32.4761,32.496,34254.0
2017-09-21 12:40:00,48.99,49.04,48.98,49.04,186628.0,32.496,32.5291,32.4893,32.5291,186628.0
2017-09-21 12:45:00,49.04,49.04,48.94,48.95,98802.0,32.5291,32.5291,32.4628,32.4694,98802.0
2017-09-21 12:50:00,48.94,48.99,48.94,48.96,81536.0,32.4628,32.496,32.4628,32.4761,81536.0
2017-09-21 12:55:00,48.96,48.97,48.92,48.95,72201.0,32.4761,32.4827,32.4495,32.4694,72201.0
2017-09-21 13:00:00,48.96,48.96,48.91,48.93,43110.0,32.4761,32.4761,32.4429,32.4562,43110.0
2017-09-21 13:05:00,48.93,48.96,48.92,48.96,58123.0,32.4562,32.4761,32.4495,32.4761,58123.0
2017-09-21 13:10:00,48.95,48.96,48.91,48.91,184980.0,32.4694,32.4761,32.4429,32.4429,184980.0
2017-09-21 13:15:00,48.91,48.94,48.9,48.93,173876.0,32.4429,32.4628,32.4363,32.4562,173876.0
2017-09-21 13:20:00,48.94,48.94,48.9,48.9,95479.0,32.4628,32.4628,32.4363,32.4363,95479.0
2017-09-21 13:25:00,48.9,48.94,48.9,48.91,107213.0,32.4363,32.4628,32.4363,32.4429,107213.0
2017-09-21 13:30:00,48.92,48.93,48.9,48.91,34484.0,32.4495,32.4562,32.4363,32.4429,34484.0
2017-09-21 13:35:00,48.91,48.93,48.9,48.93,45627.0,32.4429,32.4562,32.4363,32.4562,45627.0
2017-09-21 13:40:00,48.92,48.95,48.92,48.95,72871.0,32.4495,32.4694,32.4495,32.4694,72871.0
2017-09-21 13:45:00,48.96,49.0,48.95,48.97,74185.0,32.4761,32.5026,32.4694,32.4827,74185.0
2017-09-21 13:50:00,48.97,48.99,48.92,48.98,122317.0,32.4827,32.496,32.4495,32.4893,122317.0
2017-09-21 13:55:00,48.98,48.99,48.95,48.97,51444.0,32.4893,32.496,32.4694,32.4827,51444.0
2017-09-21 14:00:00,48.97,48.99,48.95,48.97,33252.0,32.4827,32.496,32.4694,32.4827,33252.0
2017-09-21 14:05:00,48.97,49.02,48.97,48.99,66980.0,32.4827,32.5159,32.4827,32.496,66980.0
2017-09-21 14:10:00,48.98,49.01,48.96,48.97,74494.0,32.4893,32.5092,32.4761,32.4827,74494.0
2017-09-21 14:15:00,48.98,48.98,48.95,48.98,67853.0,32.4893,32.4893,32.4694,32.4893,67853.0
2017-09-21 14:20:00,48.98,48.98,48.93,48.94,65815.0,32.4893,32.4893,32.4562,32.4628,65815.0
2017-09-21 14:25:00,48.95,48.97,48.93,48.97,60372.0,32.4694,32.4827,32.4562,32.4827,60372.0
2017-09-21 14:30:00,48.96,49.0,48.95,48.99,49269.0,32.4761,32.5026,32.4694,32.496,49269.0
2017-09-21 14:35:00,48.98,49.03,48.98,49.0,92261.0,32.4893,32.5225,32.4893,32.5026,92261.0
2017-09-21 14:40:00,49.01,49.01,48.95,48.96,45577.0,32.5092,32.5092,32.4694,32.4761,45577.0
2017-09-21 14:45:00,48.96,48.97,48.93,48.94,60113.0,32.4761,32.4827,32.4562,32.4628,60113.0
2017-09-21 14:50:00,48.94,48.95,48.92,48.94,71466.0,32.4628,32.4694,32.4495,32.4628,71466.0
2017-09-21 14:55:00,48.94,48.97,48.93,48.95,108676.0,32.4628,32.4827,32.4562,32.4694,108676.0
2017-09-21 15:00:00,48.95,49.0,48.94,48.99,78749.0,32.4694,32.5026,32.4628,32.496,78749.0
2017-09-21 15:05:00,49.0,49.0,48.97,48.98,63483.0,32.5026,32.5026,32.4827,32.4893,63483.0
2017-09-21 15:10:00,48.97,48.98,48.96,48.97,47068.0,32.4827,32.4893,32.4761,32.4827,47068.0
2017-09-21 15:15:00,48.96,48.97,48.92,48.93,76738.0,32.4761,32.4827,32.4495,32.4562,76738.0
2017-09-21 15:20:00,48.93,48.94,48.91,48.93,125787.0,32.4562,32.4628,32.4429,32.4562,125787.0
2017-09-21 15:25:00,48.92,48.96,48.91,48.95,89039.0,32.4495,32.4761,32.4429,32.4694,89039.0
2017-09-21 15:30:00,48.94,48.97,48.93,48.97,124294.0,32.4628,32.4827,32.4562,32.4827,124294.0
2017-09-21 15:35:00,48.96,48.99,48.95,48.98,120051.0,32.4761,32.496,32.4694,32.4893,120051.0
2017-09-21 15:40:00,48.98,49.0,48.92,48.92,190455.0,32.4893,32.5026,32.4495,32.4495,190455.0
2017-09-21 15:45:00,48.92,48.95,48.9,48.94,292557.0,32.4495,32.4694,32.4363,32.4628,292557.0
2017-09-21 15:50:00,48.94,48.95,48.92,48.92,299292.0,32.4628,32.4694,32.4495,32.4495,299292.0
2017-09-21 15:55:00,48.93,48.96,48.84,48.93,1285661.0,32.4562,32.4761,32.3965,32.4562,1285661.0
2017-09-22 09:30:00,49.19,49.26,49.02,49.08,422929.0,32.6286,32.6751,32.5159,32.5557,422929.0
2017-09-22 09:35:00,49.09,49.27,49.04,49.25,224567.0,32.5623,32.6817,32.5291,32.6684,224567.0
2017-09-22 09:40:00,49.26,49.43,49.25,49.3,241247.0,32.6751,32.7878,32.6684,32.7016,241247.0
2017-09-22 09:45:00,49.3,49.38,49.22,49.22,191691.0,32.7016,32.7547,32.6485,32.6485,191691.0
2017-09-22 09:50:00,49.22,49.26,49.2,49.22,149802.0,32.6485,32.6751,32.6353,32.6485,149802.0
2017-09-22 09:55:00,49.21,49.43,49.17,49.38,312219.0,32.6419,32.7878,32.6154,32.7547,312219.0
2017-09-22 10:00:00,49.38,49.38,49.2,49.22,133188.0,32.7547,32.7547,32.6353,32.6485,133188.0
2017-09-22 10:05:00,49.23,49.29,49.21,49.26,263077.0,32.6552,32.695,32.6419,32.6751,263077.0
2017-09-22 10:10:00,49.26,49.3,49.18,49.18,164432.0,32.6751,32.7016,32.622,32.622,164432.0
2017-09-22 10:15:00,49.18,49.22,49.13,49.2,78850.0,32.622,32.6485,32.5888,32.6353,78850.0
2017-09-22 10:20:00,49.2,49.3,49.18,49.27,85513.0,32.6353,32.7016,32.622,32.6817,85513.0
2017-09-22 10:25:00,49.27,49.29,49.24,49.28,71562.0,32.6817,32.695,32.6618,32.6883,71562.0
2017-09-22 10:30:00,49.28,49.39,49.26,49.39,111048.0,32.6883,32.7613,32.6751,32.7613,111048.0
2017-09-22 10:35:00,49.38,49.46,49.36,49.46,279870.0,32.7547,32.8077,32.7414,32.8077,279870.0
2017-09-22 10:40:00,49.46,49.47,49.4,49.46,145898.0,32.8077,32.8144,32.7679,32.8077,145898.0
2017-09-22 10:45:00,49.46,49.47,49.43,49.44,61106.0,32.8077,32.8144,32.7878,32.7945,61106.0
2017-09-22 10:50:00,49.45,49.47,49.39,49.47,115999.0,32.8011,32.8144,32.7613,32.8144,115999.0
2017-09-22 10:55:00,49.47,49.47,49.39,49.4,119787.0,32.8144,32.8144,32.7613,32.7679,119787.0
2017-09-22 11:00:00,49.4,49.42,49.31,49.31,143355.0,32.7679,32.7812,32.7082,32.7082,143355.0
2017-09-22 11:05:00,49.32,49.43,49.31,49.42,127097.0,32.7149,32.7878,32.7082,32.7812,127097.0
2017-09-22 11:10:00,49.41,49.44,49.38,49.39,79197.0,32.7746,32.7945,32.7547,32.7613,79197.0
2017-09-22 11:15:00,49.39,49.45,49.37,49.43,147119.0,32.7613,32.8011,32.748,32.7878,147119.0
2017-09-22 11:20:00,49.42,49.45,49.39,49.39,69419.0,32.7812,32.8011,32.7613,32.7613,69419.0
2017-09-22 11:25:00,49.39,49.4,49.31,49.33,117715.0,32.7613,32.7679,32.7082,32.7215,117715.0
2017-09-22 11:30:00,49.33,49.36,49.31,49.36,110547.0,32.7215,32.7414,32.7082,32.7414,110547.0
2017-09-22 11:35:00,49.35,49.41,49.33,49.38,169552.0,32.7348,32.7746,32.7215,32.7547,169552.0
2017-09-22 11:40:00,49.38,49.4,49.37,49.38,46631.0,32.7547,32.7679,32.748,32.7547,46631.0
2017-09-22 11:45:00,49.37,49.39,49.37,49.39,52025.0,32.748,32.7613,32.748,32.7613,52025.0
2017-09-22 11:50:00,49.38,49.43,49.38,49.42,77034.0,32.7547,32.7878,32.7547,32.7812,77034.0
2017-09-22 11:55:00,49.43,49.48,49.41,49.47,146848.0,32.7878,32.821,32.7746,32.8144,146848.0
2017-09-22 12:00:00,49.47,49.54,49.46,49.52,217793.0,32.8144,32.8608,32.8077,32.8475,217793.0
2017-09-22 12:05:00,49.52,49.52,49.43,49.48,131203.0,32.8475,32.8475,32.7878,32.821,131203.0
2017-09-22 12:10:00,49.49,49.5,49.46,49.5,85013.0,32.8276,32.8343,32.8077,32.8343,85013.0
2017-09-22 12:15:00,49.49,49.5,49.46,49.47,61085.0,32.8276,32.8343,32.8077,32.8144,61085.0
2017-09-22 12:20:00,49.47,49.53,49.45,49.52,190297.0,32.8144,32.8542,32.8011,32.8475,190297.0
2017-09-22 12:25:00,49.52,49.54,49.51,49.53,119804.0,32.8475,32.8608,32.8409,32.8542,119804.0
2017-09-22 12:30:00,49.52,49.61,49.51,49.61,326829.0,32.8475,32.9072,32.8409,32.9072,326829.0
2017-09-22 12:35:00,49.6,49.61,49.56,49.59,90238.0,32.9006,32.9072,32.8741,32.894,90238.0
2017-09-22 12:40:00,49.6,49.65,49.58,49.59,104519.0,32.9006,32.9338,32.8873,32.894,104519.0
2017-09-22 12:45:00,49.59,49.75,49.58,49.73,376598.0,32.894,33.0001,32.8873,32.9868,376598.0
2017-09-22 12:50:00,49.73,49.83,49.71,49.81,262303.0,32.9868,33.0531,32.9735,33.0399,262303.0
2017-09-22 12:55:00,49.8,49.84,49.75,49.75,152560.0,33.0332,33.0598,33.0001,33.0001,152560.0
2017-09-22 13:00:00,49.76,49.76,49.68,49.68,173942.0,33.0067,33.0067,32.9537,32.9537,173942.0
2017-09-22 13:05:00,49.68,49.76,49.68,49.7,193355.0,32.9537,33.0067,32.9537,32.9669,193355.0
2017-09-22 13:10:00,49.71,49.77,49.65,49.76,303920.0,32.9735,33.0133,32.9338,33.0067,303920.0
2017-09-22 13:15:00,49.76,49.78,49.68,49.71,287522.0,33.0067,33.02,32.9537,32.9735,287522.0
2017-09-22 13:20:00,49.72,49.78,49.7,49.76,114596.0,32.9802,33.02,32.9669,33.0067,114596.0
2017-09-22 13:25:00,49.75,49.78,49.73,49.74,81181.0,33.0001,33.02,32.9868,32.9934,81181.0
2017-09-22 13:30:00,49.75,49.8,49.73,49.79,198195.0,33.0001,33.0332,32.9868,33.0266,198195.0
2017-09-22 13:35:00,49.79,49.8,49.74,49.79,161788.0,33.0266,33.0332,32.9934,33.0266,161788.0
2017-09-22 13:40:00,49.79,49.82,49.78,49.8,179506.0,33.0266,33.0465,33.02,33.0332,179506.0
2017-09-22 13:45:00,49.81,49.88,49.79,49.88,256115.0,33.0399,33.0863,33.0266,33.0863,256115.0
2017-09-22 13:50:00,49.88,49.88,49.81,49.82,374164.0,33.0863,33.0863,33.0399,33.0465,374164.0
2017-09-22 13:55:00,49.82,49.89,49.81,49.89,216604.0,33.0465,33.0929,33.0399,33.0929,216604.0
2017-09-22 14:00:00,49.88,49.93,49.87,49.91,220809.0,33.0863,33.1195,33.0797,33.1062,220809.0
2017-09-22 14:05:00,49.91,49.92,49.88,49.89,125980.0,33.1062,33.1128,33.0863,33.0929,125980.0
2017-09-22 14:10:00,49.89,49.95,49.88,49.94,265257.0,33.0929,33.1327,33.0863,33.1261,265257.0
2017-09-22 14:15:00,49.94,49.94,49.82,49.9,331843.0,33.1261,33.1261,33.0465,33.0996,331843.0
2017-09-22 14:20:00,49.9,49.94,49.88,49.92,199057.0,33.0996,33.1261,33.0863,33.1128,199057.0
2017-09-22 14:25:00,49.93,49.95,49.91,49.94,110188.0,33.1195,33.1327,33.1062,33.1261,110188.0
2017-09-22 14:30:00,49.95,49.97,49.87,49.88,276696.0,33.1327,33.146,33.0797,33.0863,276696.0
2017-09-22 14:35:00,49.88,49.92,49.86,49.89,216354.0,33.0863,33.1128,33.073,33.0929,216354.0
2017-09-22 14:40:00,49.89,49.89,49.84,49.86,155927.0,33.0929,33.0929,33.0598,33.073,155927.0
2017-09-22 14:45:00,49.86,49.89,49.85,49.88,156084.0,33.073,33.0929,33.0664,33.0863,156084.0
2017-09-22 14:50:00,49.89,49.92,49.88,49.92,112887.0,33.0929,33.1128,33.0863,33.1128,112887.0
2017-09-22 14:55:00,49.92,49.95,49.91,49.95,247155.0,33.1128,33.1327,33.1062,33.1327,247155.0
2017-09-22 15:00:00,49.95,49.99,49.94,49.97,703440.0,33.1327,33.1593,33.1261,33.146,703440.0
2017-09-22 15:05:00,49.98,50.08,49.96,50.01,1097348.0,33.1526,33.219,33.1394,33.1725,1097348.0
2017-09-22 15:10:00,50.02,50.02,49.91,49.92,271864.0,33.1792,33.1792,33.1062,33.1128,271864.0
2017-09-22 15:15:00,49.93,49.93,49.86,49.87,702500.0,33.1195,33.1195,33.073,33.0797,702500.0
2017-09-22 15:20:00,49.86,49.96,49.86,49.95,189955.0,33.073,33.1394,33.073,33.1327,189955.0
2017-09-22 15:25:00,49.94,49.95,49.89,49.95,207602.0,33.1261,33.1327,33.0929,33.1327,207602.0
2017-09-22 15:30:00,49.95,49.95,49.88,49.93,363520.0,33.1327,33.1327,33.0863,33.1195,363520.0
2017-09-22 15:35:00,49.93,49.97,49.92,49.97,179830.0,33.1195,33.146,33.1128,33.146,179830.0
2017-09-22 15:40:00,49.97,50.0,49.95,49.99,405662.0,33.146,33.1659,33.1327,33.1593,405662.0
2017-09-22 15:45:00,49.99,49.99,49.91,49.93,405231.0,33.1593,33.1593,33.1062,33.1195,405231.0
2017-09-22 15:50:00,49.93,49.97,49.9,49.93,508660.0,33.1195,33.146,33.0996,33.1195,508660.0
2017-09-22 15:55:00,49.93,49.97,49.89,49.9,858997.0,33.1195,33.146,33.0929,33.0996,858997.0
2017-09-25 09:30:00,49.87,49.89,49.8,49.88,297937.0,33.0797,33.0929,33.0332,33.0863,297937.0
2017-09-25 09:35:00,49.88,50.11,49.85,50.0,355976.0,33.0863,33.2389,33.0664,33.1659,355976.0
2017-09-25 09:40:00,49.99,50.08,49.94,50.05,128221.0,33.1593,33.219,33.1261,33.1991,128221.0
2017-09-25 09:45:00,50.05,50.17,50.04,50.17,194188.0,33.1991,33.2787,33.1924,33.2787,194188.0
2017-09-25 09:50:00,50.17,50.32,50.16,50.18,297222.0,33.2787,33.3782,33.272,33.2853,297222.0
2017-09-25 09:55:00,50.18,50.28,50.09,50.12,227804.0,33.2853,33.3516,33.2256,33.2455,227804.0
2017-09-25 10:00:00,50.12,50.16,50.08,50.09,184818.0,33.2455,33.272,33.219,33.2256,184818.0
2017-09-25 10:05:00,50.09,50.1,49.99,50.03,198825.0,33.2256,33.2322,33.1593,33.1858,198825.0
2017-09-25 10:10:00,50.03,50.04,49.99,50.02,199819.0,33.1858,33.1924,33.1593,33.1792,199819.0
2017-09-25 10:15:00,50.03,50.09,50.0,50.08,102261.0,33.1858,33.2256,33.1659,33.219,102261.0
2017-09-25 10:20:00,50.08,50.15,50.02,50.05,108166.0,33.219,33.2654,33.1792,33.1991,108166.0
2017-09-25 10:25:00,50.05,50.07,49.99,50.0,159074.0,33.1991,33.2123,33.1593,33.1659,159074.0
2017-09-25 10:30:00,50.0,50.07,49.98,50.07,140510.0,33.1659,33.2123,33.1526,33.2123,140510.0
2017-09-25 10:35:00,50.07,50.08,49.99,50.02,67597.0,33.2123,33.219,33.1593,33.1792,67597.0
2017-09-25 10:40:00,50.02,50.02,49.93,49.97,141910.0,33.1792,33.1792,33.1195,33.146,141910.0
2017-09-25 10:45:00,49.97,50.06,49.97,50.0,95910.0,33.146,33.2057,33.146,33.1659,95910.0
2017-09-25 10:50:00,50.0,50.05,49.93,49.97,216335.0,33.1659,33.1991,33.1195,33.146,216335.0
2017-09-25 10:55:00,49.96,50.03,49.94,50.03,124813.0,33.1394,33.1858,33.1261,33.1858,124813.0
2017-09-25 11:00:00,50.03,50.05,49.97,49.98,211436.0,33.1858,33.1991,33.146,33.1526,211436.0
2017-09-25 11:05:00,49.99,49.99,49.85,49.86,125672.0,33.1593,33.1593,33.0664,33.073,125672.0
2017-09-25 11:10:00,49.85,49.93,49.85,49.89,105437.0,33.0664,33.1195,33.0664,33.0929,105437.0
2017-09-25 11:15:00,49.89,49.93,49.83,49.84,200492.0,33.0929,33.1195,33.0531,33.0598,200492.0
2017-09-25 11:20:00,49.84,49.85,49.74,49.8,167095.0,33.0598,33.0664,32.9934,33.0332,167095.0
2017-09-25 11:25:00,49.8,49.88,49.78,49.88,205887.0,33.0332,33.0863,33.02,33.0863,205887.0
2017-09-25 11:30:00,49.88,49.95,49.86,49.91,123363.0,33.0863,33.1327,33.073,33.1062,123363.0
2017-09-25 11:35:00,49.9,49.93,49.88,49.89,73120.0,33.0996,33.1195,33.0863,33.0929,73120.0
2017-09-25 11:40:00,49.89,49.93,49.84,49.91,137169.0,33.0929,33.1195,33.0598,33.1062,137169.0
2017-09-25 11:45:00,49.9,49.92,49.85,49.86,165778.0,33.0996,33.1128,33.0664,33.073,165778.0
2017-09-25 11:50:00,49.85,49.92,49.85,49.91,94037.0,33.0664,33.1128,33.0664,33.1062,94037.0
2017-09-25 11:55:00,49.9,49.97,49.89,49.96,327788.0,33.0996,33.146,33.0929,33.1394,327788.0
2017-09-25 12:00:00,49.96,49.97,49.87,49.87,213521.0,33.1394,33.146,33.0797,33.0797,213521.0
2017-09-25 12:05:00,49.87,49.96,49.86,49.93,239635.0,33.0797,33.1394,33.073,33.1195,239635.0
2017-09-25 12:10:00,49.92,49.96,49.9,49.93,92782.0,33.1128,33.1394,33.0996,33.1195,92782.0
2017-09-25 12:15:00,49.94,49.95,49.92,49.94,42733.0,33.1261,33.1327,33.1128,33.1261,42733.0
2017-09-25 12:20:00,49.94,49.96,49.89,49.9,111443.0,33.1261,33.1394,33.0929,33.0996,111443.0
2017-09-25 12:25:00,49.91,49.99,49.9,49.98,88937.0,33.1062,33.1593,33.0996,33.1526,88937.0
2017-09-25 12:30:00,49.98,49.98,49.93,49.96,102220.0,33.1526,33.1526,33.1195,33.1394,102220.0
2017-09-25 12:35:00,49.97,50.04,49.96,50.04,69557.0,33.146,33.1924,33.1394,33.1924,69557.0
2017-09-25 12:40:00,50.04,50.08,50.04,50.07,84813.0,33.1924,33.219,33.1924,33.2123,84813.0
2017-09-25 12:45:00,50.07,50.08,50.02,50.07,79368.0,33.2123,33.219,33.1792,33.2123,79368.0
2017-09-25 12:50:00,50.07,50.09,50.03,50.06,70397.0,33.2123,33.2256,33.1858,33.2057,70397.0
2017-09-25 12:55:00,50.06,50.12,50.05,50.11,79961.0,33.2057,33.2455,33.1991,33.2389,79961.0
2017-09-25 13:00:00,50.11,50.15,50.09,50.09,136167.0,33.2389,33.2654,33.2256,33.2256,136167.0
2017-09-25 13:05:00,50.09,50.13,50.08,50.09,99157.0,33.2256,33.2521,33.219,33.2256,99157.0
2017-09-25 13:10:00,50.09,50.14,50.09,50.13,80803.0,33.2256,33.2588,33.2256,33.2521,80803.0
2017-09-25 13:15:00,50.14,50.15,50.12,50.13,60121.0,33.2588,33.2654,33.2455,33.2521,60121.0
2017-09-25 13:20:00,50.12,50.14,50.07,50.07,52821.0,33.2455,33.2588,33.2123,33.2123,52821.0
2017-09-25 13:25:00,50.07,50.09,50.03,50.05,70706.0,33.2123,33.2256,33.1858,33.1991,70706.0
2017-09-25 13:30:00,50.05,50.05,50.01,50.02,67724.0,33.1991,33.1991,33.1725,33.1792,67724.0
2017-09-25 13:35:00,50.02,50.1,50.02,50.06,73568.0,33.1792,33.2322,33.1792,33.2057,73568.0
2017-09-25 13:40:00,50.07,50.07,50.02,50.03,59454.0,33.2123,33.2123,33.1792,33.1858,59454.0
2017-09-25 13:45:00,50.02,50.06,50.01,50.02,77804.0,33.1792,33.2057,33.1725,33.1792,77804.0
2017-09-25 13:50:00,50.02,50.04,50.0,50.04,84143.0,33.1792,33.1924,33.1659,33.1924,84143.0
2017-09-25 13:55:00,50.03,50.05,50.01,50.04,52555.0,33.1858,33.1991,33.1725,33.1924,52555.0
2017-09-25 14:00:00,50.04,50.07,50.02,50.06,87821.0,33.1924,33.2123,33.1792,33.2057,87821.0
2017-09-25 14:05:00,50.06,50.07,50.05,50.05,45425.0,33.2057,33.2123,33.1991,33.1991,45425.0
2017-09-25 14:10:00,50.05,50.06,50.01,50.02,120292.0,33.1991,33.2057,33.1725,33.1792,120292.0
2017-09-25 14:15:00,50.02,50.04,50.0,50.02,77272.0,33.1792,33.1924,33.1659,33.1792,77272.0
2017-09-25 14:20:00,50.02,50.03,49.98,49.98,68064.0,33.1792,33.1858,33.1526,33.1526,68064.0
2017-09-25 14:25:00,49.98,49.99,49.93,49.96,99568.0,33.1526,33.1593,33.1195,33.1394,99568.0
2017-09-25 14:30:00,49.95,49.95,49.88,49.9,84685.0,33.1327,33.1327,33.0863,33.0996,84685.0
2017-09-25 14:35:00,49.9,49.98,49.89,49.97,76432.0,33.0996,33.1526,33.0929,33.146,76432.0
2017-09-25 14:40:00,49.97,49.99,49.95,49.97,103668.0,33.146,33.1593,33.1327,33.146,103668.0
2017-09-25 14:45:00,49.97,50.0,49.96,49.97,80860.0,33.146,33.1659,33.1394,33.146,80860.0
2017-09-25 14:50:00,49.98,49.99,49.95,49.98,78267.0,33.1526,33.1593,33.1327,33.1526,78267.0
2017-09-25 14:55:00,49.98,49.99,49.94,49.95,72237.0,33.1526,33.1593,33.1261,33.1327,72237.0
2017-09-25 15:00:00,49.95,49.99,49.94,49.94,63957.0,33.1327,33.1593,33.1261,33.1261,63957.0
2017-09-25 15:05:00,49.94,49.97,49.92,49.94,110216.0,33.1261,33.146,33.1128,33.1261,110216.0
2017-09-25 15:10:00,49.94,49.96,49.92,49.95,50721.0,33.1261,33.1394,33.1128,33.1327,50721.0
2017-09-25 15:15:00,49.95,49.97,49.92,49.95,74894.0,33.1327,33.146,33.1128,33.1327,74894.0
2017-09-25 15:20:00,49.94,49.96,49.92,49.94,125897.0,33.1261,33.1394,33.1128,33.1261,125897.0
2017-09-25 15:25:00,49.94,49.95,49.9,49.91,80508.0,33.1261,33.1327,33.0996,33.1062,80508.0
2017-09-25 15:30:00,49.91,49.96,49.91,49.94,196266.0,33.1062,33.1394,33.1062,33.1261,196266.0
2017-09-25 15:35:00,49.94,49.99,49.92,49.98,79602.0,33.1261,33.1593,33.1128,33.1526,79602.0
2017-09-25 15:40:00,49.98,49.99,49.93,49.95,145011.0,33.1526,33.1593,33.1195,33.1327,145011.0
2017-09-25 15:45:00,49.95,50.0,49.94,49.99,216542.0,33.1327,33.1659,33.1261,33.1593,216542.0
2017-09-25 15:50:00,49.99,49.99,49.91,49.94,291632.0,33.1593,33.1593,33.1062,33.1261,291632.0
2017-09-25 15:55:00,49.93,49.96,49.86,49.91,818923.0,33.1195,33.1394,33.073,33.1062,818923.0
2017-09-26 09:30:00,49.96,49.98,49.86,49.96,181551.0,33.1394,33.1526,33.073,33.1394,181551.0
2017-09-26 09:35:00,49.97,50.04,49.68,49.7,199763.0,33.146,33.1924,32.9537,32.9669,199763.0
2017-09-26 09:40:00,49.71,49.8,49.7,49.77,379040.0,32.9735,33.0332,32.9669,33.0133,379040.0
2017-09-26 09:45:00,49.77,49.8,49.72,49.79,133183.0,33.0133,33.0332,32.9802,33.0266,133183.0
2017-09-26 09:50:00,49.79,49.82,49.73,49.75,126085.0,33.0266,33.0465,32.9868,33.0001,126085.0
2017-09-26 09:55:00,49.75,49.85,49.74,49.85,150242.0,33.0001,33.0664,32.9934,33.0664,150242.0
2017-09-26 10:00:00,49.85,49.95,49.82,49.83,281335.0,33.0664,33.1327,33.0465,33.0531,281335.0
2017-09-26 10:05:00,49.83,49.91,49.8,49.88,104185.0,33.0531,33.1062,33.0332,33.0863,104185.0
2017-09-26 10:10:00,49.88,49.91,49.77,49.83,86817.0,33.0863,33.1062,33.0133,33.0531,86817.0
2017-09-26 10:15:00,49.83,49.9,49.8,49.89,74371.0,33.0531,33.0996,33.0332,33.0929,74371.0
2017-09-26 10:20:00,49.89,49.98,49.88,49.96,182216.0,33.0929,33.1526,33.0863,33.1394,182216.0
2017-09-26 10:25:00,49.96,49.97,49.92,49.94,79429.0,33.1394,33.146,33.1128,33.1261,79429.0
2017-09-26 10:30:00,49.94,50.0,49.94,49.99,114511.0,33.1261,33.1659,33.1261,33.1593,114511.0
2017-09-26 10:35:00,49.99,50.0,49.96,49.97,92736.0,33.1593,33.1659,33.1394,33.146,92736.0
2017-09-26 10:40:00,49.97,50.0,49.94,49.98,131302.0,33.146,33.1659,33.1261,33.1526,131302.0
2017-09-26 10:45:00,49.98,49.99,49.88,49.91,138588.0,33.1526,33.1593,33.0863,33.1062,138588.0
2017-09-26 10:50:00,49.91,49.91,49.84,49.84,49685.0,33.1062,33.1062,33.0598,33.0598,49685.0
2017-09-26 10:55:00,49.85,49.91,49.81,49.91,72117.0,33.0664,33.1062,33.0399,33.1062,72117.0
2017-09-26 11:00:00,49.9,50.0,49.9,50.0,69110.0,33.0996,33.1659,33.0996,33.1659,69110.0
2017-09-26 11:05:00,49.99,50.08,49.99,50.04,134475.0,33.1593,33.219,33.1593,33.1924,134475.0
2017-09-26 11:10:00,50.05,50.05,49.97,49.97,91068.0,33.1991,33.1991,33.146,33.146,91068.0
2017-09-26 11:15:00,49.98,50.04,49.95,49.96,84174.0,33.1526,33.1924,33.1327,33.1394,84174.0
2017-09-26 11:20:00,49.96,49.96,49.91,49.91,51621.0,33.1394,33.1394,33.1062,33.1062,51621.0
2017-09-26 11:25:00,49.91,49.92,49.86,49.9,87013.0,33.1062,33.1128,33.073,33.0996,87013.0
2017-09-26 11:30:00,49.89,49.94,49.88,49.93,49073.0,33.0929,33.1261,33.0863,33.1195,49073.0
2017-09-26 11:35:00,49.92,49.97,49.9,49.97,72375.0,33.1128,33.146,33.0996,33.146,72375.0
2017-09-26 11:40:00,49.97,49.97,49.9,49.9,66890.0,33.146,33.146,33.0996,33.0996,66890.0
2017-09-26 11:45:00,49.91,49.95,49.88,49.91,67285.0,33.1062,33.1327,33.0863,33.1062,67285.0
2017-09-26 11:50:00,49.92,49.93,49.88,49.89,90800.0,33.1128,33.1195,33.0863,33.0929,90800.0
2017-09-26 11:55:00,49.89,49.89,49.85,49.89,85933.0,33.0929,33.0929,33.0664,33.0929,85933.0
2017-09-26 12:00:00,49.89,49.92,49.85,49.86,59310.0,33.0929,33.1128,33.0664,33.073,59310.0
2017-09-26 12:05:00,49.85,49.86,49.81,49.83,48897.0,33.0664,33.073,33.0399,33.0531,48897.0
2017-09-26 12:10:00,49.83,49.84,49.81,49.83,46566.0,33.0531,33.0598,33.0399,33.0531,46566.0
2017-09-26 12:15:00,49.83,49.84,49.77,49.78,54937.0,33.0531,33.0598,33.0133,33.02,54937.0
2017-09-26 12:20:00,49.77,49.78,49.71,49.72,67170.0,33.0133,33.02,32.9735,32.9802,67170.0
2017-09-26 12:25:00,49.72,49.77,49.7,49.77,117059.0,32.9802,33.0133,32.9669,33.0133,117059.0
2017-09-26 12:30:00,49.77,49.79,49.73,49.74,52011.0,33.0133,33.0266,32.9868,32.9934,52011.0
2017-09-26 12:35:00,49.74,49.78,49.72,49.73,47677.0,32.9934,33.02,32.9802,32.9868,47677.0
2017-09-26 12:40:00,49.73,49.77,49.72,49.76,38353.0,32.9868,33.0133,32.9802,33.0067,38353.0
2017-09-26 12:45:00,49.75,49.78,49.75,49.77,43430.0,33.0001,33.02,33.0001,33.0133,43430.0
2017-09-26 12:50:00,49.78,49.79,49.74,49.75,70639.0,33.02,33.0266,32.9934,33.0001,70639.0
2017-09-26 12:55:00,49.74,49.75,49.7,49.75,56611.0,32.9934,33.0001,32.9669,33.0001,56611.0
2017-09-26 13:00:00,49.75,49.78,49.72,49.77,57937.0,33.0001,33.02,32.9802,33.0133,57937.0
2017-09-26 13:05:00,49.78,49.81,49.77,49.79,45353.0,33.02,33.0399,33.0133,33.0266,45353.0
2017-09-26 13:10:00,49.78,49.79,49.74,49.74,33603.0,33.02,33.0266,32.9934,32.9934,33603.0
2017-09-26 13:15:00,49.75,49.75,49.72,49.75,36680.0,33.0001,33.0001,32.9802,33.0001,36680.0
2017-09-26 13:20:00,49.76,49.76,49.65,49.65,116824.0,33.0067,33.0067,32.9338,32.9338,116824.0
2017-09-26 13:25:00,49.65,49.66,49.58,49.59,118941.0,32.9338,32.9404,32.8873,32.894,118941.0
2017-09-26 13:30:00,49.59,49.61,49.5,49.52,203748.0,32.894,32.9072,32.8343,32.8475,203748.0
2017-09-26 13:35:00,49.51,49.6,49.5,49.6,167130.0,32.8409,32.9006,32.8343,32.9006,167130.0
2017-09-26 13:40:00,49.6,49.62,49.58,49.61,103024.0,32.9006,32.9139,32.8873,32.9072,103024.0
2017-09-26 13:45:00,49.61,49.63,49.58,49.6,60405.0,32.9072,32.9205,32.8873,32.9006,60405.0
2017-09-26 13:50:00,49.61,49.62,49.55,49.6,132137.0,32.9072,32.9139,32.8674,32.9006,132137.0
2017-09-26 13:55:00,49.6,49.62,49.59,49.61,42335.0,32.9006,32.9139,32.894,32.9072,42335.0
2017-09-26 14:00:00,49.61,49.61,49.52,49.53,65971.0,32.9072,32.9072,32.8475,32.8542,65971.0
2017-09-26 14:05:00,49.52,49.63,49.52,49.59,118315.0,32.8475,32.9205,32.8475,32.894,118315.0
2017-09-26 14:10:00,49.6,49.6,49.58,49.58,51968.0,32.9006,32.9006,32.8873,32.8873,51968.0
2017-09-26 14:15:00,49.58,49.61,49.57,49.57,63636.0,32.8873,32.9072,32.8807,32.8807,63636.0
2017-09-26 14:20:00,49.57,49.58,49.55,49.57,73916.0,32.8807,32.8873,32.8674,32.8807,73916.0
2017-09-26 14:25:00,49.57,49.58,49.53,49.58,58362.0,32.8807,32.8873,32.8542,32.8873,58362.0
2017-09-26 14:30:00,49.58,49.59,49.54,49.56,142824.0,32.8873,32.894,32.8608,32.8741,142824.0
2017-09-26 14:35:00,49.55,49.57,49.54,49.55,76548.0,32.8674,32.8807,32.8608,32.8674,76548.0
2017-09-26 14:40:00,49.55,49.55,49.48,49.5,153828.0,32.8674,32.8674,32.821,32.8343,153828.0
2017-09-26 14:45:00,49.49,49.5,49.42,49.42,157075.0,32.8276,32.8343,32.7812,32.7812,157075.0
2017-09-26 14:50:00,49.42,49.46,49.41,49.43,152515.0,32.7812,32.8077,32.7746,32.7878,152515.0
2017-09-26 14:55:00,49.44,49.48,49.4,49.47,126824.0,32.7945,32.821,32.7679,32.8144,126824.0
2017-09-26 15:00:00,49.47,49.52,49.46,49.5,141929.0,32.8144,32.8475,32.8077,32.8343,141929.0
2017-09-26 15:05:00,49.5,49.54,49.45,49.54,183096.0,32.8343,32.8608,32.8011,32.8608,183096.0
2017-09-26 15:10:00,49.54,49.54,49.46,49.47,99861.0,32.8608,32.8608,32.8077,32.8144,99861.0
2017-09-26 15:15:00,49.46,49.49,49.45,49.48,118652.0,32.8077,32.8276,32.8011,32.821,118652.0
2017-09-26 15:20:00,49.48,49.54,49.47,49.51,168631.0,32.821,32.8608,32.8144,32.8409,168631.0
2017-09-26 15:25:00,49.51,49.56,49.5,49.56,83602.0,32.8409,32.8741,32.8343,32.8741,83602.0
2017-09-26 15:30:00,49.57,49.57,49.5,49.51,119667.0,32.8807,32.8807,32.8343,32.8409,119667.0
2017-09-26 15:35:00,49.51,49.54,49.5,49.52,99745.0,32.8409,32.8608,32.8343,32.8475,99745.0
2017-09-26 15:40:00,49.52,49.55,49.48,49.48,149397.0,32.8475,32.8674,32.821,32.821,149397.0
2017-09-26 15:45:00,49.49,49.55,49.48,49.51,211508.0,32.8276,32.8674,32.821,32.8409,211508.0
2017-09-26 15:50:00,49.5,49.54,49.5,49.54,246972.0,32.8343,32.8608,32.8343,32.8608,246972.0
2017-09-26 15:55:00,49.54,49.54,49.49,49.52,393124.0,32.8608,32.8608,32.8276,32.8475,393124.0
2017-09-27 09:30:00,49.2,49.51,49.12,49.51,668117.0,32.6353,32.8409,32.5822,32.8409,668117.0
2017-09-27 09:35:00,49.52,49.73,49.49,49.65,526952.0,32.8475,32.9868,32.8276,32.9338,526952.0
2017-09-27 09:40:00,49.66,49.7,49.56,49.59,199759.0,32.9404,32.9669,32.8741,32.894,199759.0
2017-09-27 09:45:00,49.58,49.64,49.55,49.62,267801.0,32.8873,32.9271,32.8674,32.9139,267801.0
2017-09-27 09:50:00,49.62,49.67,49.57,49.61,93036.0,32.9139,32.947,32.8807,32.9072,93036.0
2017-09-27 09:55:00,49.61,49.62,49.55,49.61,80203.0,32.9072,32.9139,32.8674,32.9072,80203.0
2017-09-27 10:00:00,49.61,49.64,49.57,49.58,74911.0,32.9072,32.9271,32.8807,32.8873,74911.0
2017-09-27 10:05:00,49.58,49.62,49.57,49.59,103831.0,32.8873,32.9139,32.8807,32.894,103831.0
2017-09-27 10:10:00,49.58,49.63,49.57,49.59,70188.0,32.8873,32.9205,32.8807,32.894,70188.0
2017-09-27 10:15:00,49.6,49.61,49.57,49.59,96577.0,32.9006,32.9072,32.8807,32.894,96577.0
2017-09-27 10:20:00,49.59,49.59,49.49,49.51,72153.0,32.894,32.894,32.8276,32.8409,72153.0
2017-09-27 10:25:00,49.51,49.55,49.4,49.41,124892.0,32.8409,32.8674,32.7679,32.7746,124892.0
2017-09-27 10:30:00,49.42,49.45,49.39,49.41,154815.0,32.7812,32.8011,32.7613,32.7746,154815.0
2017-09-27 10:35:00,49.41,49.44,49.36,49.39,65906.0,32.7746,32.7945,32.7414,32.7613,65906.0
2017-09-27 10:40:00,49.4,49.41,49.36,49.41,54706.0,32.7679,32.7746,32.7414,32.7746,54706.0
2017-09-27 10:45:00,49.41,49.42,49.38,49.39,91976.0,32.7746,32.7812,32.7547,32.7613,91976.0
2017-09-27 10:50:00,49.39,49.44,49.29,49.31,260503.0,32.7613,32.7945,32.695,32.7082,260503.0
2017-09-27 10:55:00,49.3,49.42,49.3,49.42,99549.0,32.7016,32.7812,32.7016,32.7812,99549.0
2017-09-27 11:00:00,49.42,49.46,49.4,49.42,48159.0,32.7812,32.8077,32.7679,32.7812,48159.0
2017-09-27 11:05:00,49.41,49.45,49.41,49.44,53736.0,32.7746,32.8011,32.7746,32.7945,53736.0
2017-09-27 11:10:00,49.44,49.5,49.4,49.5,72511.0,32.7945,32.8343,32.7679,32.8343,72511.0
2017-09-27 11:15:00,49.5,49.55,49.49,49.53,99154.0,32.8343,32.8674,32.8276,32.8542,99154.0
2017-09-27 11:20:00,49.52,49.58,49.48,49.5,94610.0,32.8475,32.8873,32.821,32.8343,94610.0
2017-09-27 11:25:00,49.5,49.5,49.44,49.49,74660.0,32.8343,32.8343,32.7945,32.8276,74660.0
2017-09-27 11:30:00,49.5,49.53,49.48,49.49,91584.0,32.8343,32.8542,32.821,32.8276,91584.0
2017-09-27 11:35:00,49.5,49.54,49.48,49.5,56136.0,32.8343,32.8608,32.821,32.8343,56136.0
2017-09-27 11:40:00,49.5,49.52,49.44,49.44,77802.0,32.8343,32.8475,32.7945,32.7945,77802.0
2017-09-27 11:45:00,49.44,49.47,49.4,49.46,40716.0,32.7945,32.8144,32.7679,32.8077,40716.0
2017-09-27 11:50:00,49.47,49.47,49.4,49.44,56052.0,32.8144,32.8144,32.7679,32.7945,56052.0
2017-09-27 11:55:00,49.44,49.47,49.41,49.46,113076.0,32.7945,32.8144,32.7746,32.8077,113076.0
2017-09-27 12:00:00,49.46,49.51,49.44,49.45,71962.0,32.8077,32.8409,32.7945,32.8011,71962.0
2017-09-27 12:05:00,49.45,49.48,49.45,49.45,42519.0,32.8011,32.821,32.8011,32.8011,42519.0
2017-09-27 12:10:00,49.45,49.49,49.44,49.48,101415.0,32.8011,32.8276,32.7945,32.821,101415.0
2017-09-27 12:15:00,49.48,49.48,49.44,49.46,53012.0,32.821,32.821,32.7945,32.8077,53012.0
2017-09-27 12:20:00,49.45,49.48,49.41,49.41,67547.0,32.8011,32.821,32.7746,32.7746,67547.0
2017-09-27 12:25:00,49.41,49.42,49.37,49.37,48249.0,32.7746,32.7812,32.748,32.748,48249.0
2017-09-27 12:30:00,49.37,49.41,49.37,49.38,49280.0,32.748,32.7746,32.748,32.7547,49280.0
2017-09-27 12:35:00,49.37,49.42,49.37,49.39,52922.0,32.748,32.7812,32.748,32.7613,52922.0
2017-09-27 12:40:00,49.4,49.41,49.36,49.38,52806.0,32.7679,32.7746,32.7414,32.7547,52806.0
2017-09-27 12:45:00,49.38,49.42,49.37,49.4,66402.0,32.7547,32.7812,32.748,32.7679,66402.0
2017-09-27 12:50:00,49.4,49.46,49.38,49.45,56939.0,32.7679,32.8077,32.7547,32.8011,56939.0
2017-09-27 12:55:00,49.44,49.49,49.42,49.47,97079.0,32.7945,32.8276,32.7812,32.8144,97079.0
2017-09-27 13:00:00,49.46,49.47,49.39,49.43,173552.0,32.8077,32.8144,32.7613,32.7878,173552.0
2017-09-27 13:05:00,49.43,49.45,49.36,49.36,88666.0,32.7878,32.8011,32.7414,32.7414,88666.0
2017-09-27 13:10:00,49.37,49.4,49.36,49.4,61102.0,32.748,32.7679,32.7414,32.7679,61102.0
2017-09-27 13:15:00,49.39,49.41,49.36,49.37,95816.0,32.7613,32.7746,32.7414,32.748,95816.0
2017-09-27 13:20:00,49.37,49.38,49.35,49.36,49956.0,32.748,32.7547,32.7348,32.7414,49956.0
2017-09-27 13:25:00,49.37,49.37,49.29,49.3,71163.0,32.748,32.748,32.695,32.7016,71163.0
2017-09-27 13:30:00,49.3,49.31,49.27,49.28,54235.0,32.7016,32.7082,32.6817,32.6883,54235.0
2017-09-27 13:35:00,49.28,49.31,49.27,49.3,59103.0,32.6883,32.7082,32.6817,32.7016,59103.0
2017-09-27 13:40:00,49.31,49.33,49.29,49.32,49300.0,32.7082,32.7215,32.695,32.7149,49300.0
2017-09-27 13:45:00,49.31,49.35,49.31,49.33,71625.0,32.7082,32.7348,32.7082,32.7215,71625.0
2017-09-27 13:50:00,49.33,49.33,49.23,49.24,91253.0,32.7215,32.7215,32.6552,32.6618,91253.0
2017-09-27 13:55:00,49.25,49.27,49.22,49.22,231479.0,32.6684,32.6817,32.6485,32.6485,231479.0
2017-09-27 14:00:00,49.23,49.34,49.22,49.34,118001.0,32.6552,32.7281,32.6485,32.7281,118001.0
2017-09-27 14:05:00,49.33,49.38,49.32,49.37,181064.0,32.7215,32.7547,32.7149,32.748,181064.0
2017-09-27 14:10:00,49.37,49.41,49.32,49.39,121082.0,32.748,32.7746,32.7149,32.7613,121082.0
2017-09-27 14:15:00,49.39,49.53,49.38,49.51,213303.0,32.7613,32.8542,32.7547,32.8409,213303.0
2017-09-27 14:20:00,49.51,49.56,49.5,49.55,100930.0,32.8409,32.8741,32.8343,32.8674,100930.0
2017-09-27 14:25:00,49.56,49.59,49.54,49.55,123975.0,32.8741,32.894,32.8608,32.8674,123975.0
2017-09-27 14:30:00,49.55,49.59,49.54,49.58,168176.0,32.8674,32.894,32.8608,32.8873,168176.0
2017-09-27 14:35:00,49.57,49.59,49.54,49.59,73286.0,32.8807,32.894,32.8608,32.894,73286.0
2017-09-27 14:40:00,49.58,49.59,49.56,49.59,57610.0,32.8873,32.894,32.8741,32.894,57610.0
2017-09-27 14:45:00,49.58,49.63,49.58,49.59,78297.0,32.8873,32.9205,32.8873,32.894,78297.0
2017-09-27 14:50:00,49.6,49.62,49.59,49.61,77770.0,32.9006,32.9139,32.894,32.9072,77770.0
2017-09-27 14:55:00,49.61,49.63,49.58,49.58,148485.0,32.9072,32.9205,32.8873,32.8873,148485.0
2017-09-27 15:00:00,49.58,49.6,49.54,49.57,146886.0,32.8873,32.9006,32.8608,32.8807,146886.0
2017-09-27 15:05:00,49.58,49.6,49.57,49.58,71124.0,32.8873,32.9006,32.8807,32.8873,71124.0
2017-09-27 15:10:00,49.58,49.59,49.54,49.54,93879.0,32.8873,32.894,32.8608,32.8608,93879.0
2017-09-27 15:15:00,49.55,49.6,49.54,49.57,98344.0,32.8674,32.9006,32.8608,32.8807,98344.0
2017-09-27 15:20:00,49.58,49.63,49.57,49.59,124290.0,32.8873,32.9205,32.8807,32.894,124290.0
2017-09-27 15:25:00,49.59,49.6,49.55,49.55,70745.0,32.894,32.9006,32.8674,32.8674,70745.0
2017-09-27 15:30:00,49.55,49.59,49.54,49.58,163543.0,32.8674,32.894,32.8608,32.8873,163543.0
2017-09-27 15:35:00,49.57,49.59,49.56,49.57,115972.0,32.8807,32.894,32.8741,32.8807,115972.0
2017-09-27 15:40:00,49.58,49.58,49.54,49.56,162086.0,32.8873,32.8873,32.8608,32.8741,162086.0
2017-09-27 15:45:00,49.55,49.63,49.55,49.58,302475.0,32.8674,32.9205,32.8674,32.8873,302475.0
2017-09-27 15:50:00,49.57,49.58,49.55,49.58,198830.0,32.8807,32.8873,32.8674,32.8873,198830.0
2017-09-27 15:55:00,49.57,49.58,49.49,49.53,570417.0,32.8807,32.8873,32.8276,32.8542,570417.0
2017-09-28 09:30:00,49.24,49.45,49.14,49.25,379295.0,32.6618,32.8011,32.5955,32.6684,379295.0
2017-09-28 09:35:00,49.23,49.39,49.23,49.38,144278.0,32.6552,32.7613,32.6552,32.7547,144278.0
2017-09-28 09:40:00,49.37,49.51,49.35,49.47,208126.0,32.748,32.8409,32.7348,32.8144,208126.0
2017-09-28 09:45:00,49.47,49.54,49.42,49.47,114929.0,32.8144,32.8608,32.7812,32.8144,114929.0
2017-09-28 09:50:00,49.46,49.47,49.37,49.38,100478.0,32.8077,32.8144,32.748,32.7547,100478.0
2017-09-28 09:55:00,49.37,49.41,49.33,49.39,82870.0,32.748,32.7746,32.7215,32.7613,82870.0
2017-09-28 10:00:00,49.39,49.45,49.38,49.41,59490.0,32.7613,32.8011,32.7547,32.7746,59490.0
2017-09-28 10:05:00,49.4,49.44,49.38,49.38,88484.0,32.7679,32.7945,32.7547,32.7547,88484.0
2017-09-28 10:10:00,49.37,49.38,49.31,49.36,101188.0,32.748,32.7547,32.7082,32.7414,101188.0
2017-09-28 10:15:00,49.36,49.45,49.35,49.37,70879.0,32.7414,32.8011,32.7348,32.748,70879.0
2017-09-28 10:20:00,49.38,49.38,49.33,49.36,68124.0,32.7547,32.7547,32.7215,32.7414,68124.0
2017-09-28 10:25:00,49.36,49.36,49.28,49.3,84415.0,32.7414,32.7414,32.6883,32.7016,84415.0
2017-09-28 10:30:00,49.3,49.36,49.3,49.35,64541.0,32.7016,32.7414,32.7016,32.7348,64541.0
2017-09-28 10:35:00,49.35,49.39,49.34,49.34,73848.0,32.7348,32.7613,32.7281,32.7281,73848.0
2017-09-28 10:40:00,49.35,49.41,49.32,49.32,43256.0,32.7348,32.7746,32.7149,32.7149,43256.0
2017-09-28 10:45:00,49.32,49.43,49.32,49.4,64213.0,32.7149,32.7878,32.7149,32.7679,64213.0
2017-09-28 10:50:00,49.4,49.43,49.39,49.39,30915.0,32.7679,32.7878,32.7613,32.7613,30915.0
2017-09-28 10:55:00,49.39,49.4,49.36,49.38,40391.0,32.7613,32.7679,32.7414,32.7547,40391.0
2017-09-28 11:00:00,49.38,49.46,49.37,49.44,62071.0,32.7547,32.8077,32.748,32.7945,62071.0
2017-09-28 11:05:00,49.43,49.48,49.42,49.43,73910.0,32.7878,32.821,32.7812,32.7878,73910.0
2017-09-28 11:10:00,49.43,49.46,49.41,49.41,125368.0,32.7878,32.8077,32.7746,32.7746,125368.0
2017-09-28 11:15:00,49.41,49.42,49.33,49.36,74938.0,32.7746,32.7812,32.7215,32.7414,74938.0
2017-09-28 11:20:00,49.36,49.39,49.34,49.39,52287.0,32.7414,32.7613,32.7281,32.7613,52287.0
2017-09-28 11:25:00,49.39,49.4,49.34,49.39,56351.0,32.7613,32.7679,32.7281,32.7613,56351.0
2017-09-28 11:30:00,49.39,49.46,49.39,49.42,62048.0,32.7613,32.8077,32.7613,32.7812,62048.0
2017-09-28 11:35:00,49.41,49.48,49.4,49.48,35527.0,32.7746,32.821,32.7679,32.821,35527.0
2017-09-28 11:40:00,49.47,49.49,49.45,49.47,56512.0,32.8144,32.8276,32.8011,32.8144,56512.0
2017-09-28 11:45:00,49.47,49.52,49.46,49.51,65710.0,32.8144,32.8475,32.8077,32.8409,65710.0
2017-09-28 11:50:00,49.52,49.52,49.47,49.48,38637.0,32.8475,32.8475,32.8144,32.821,38637.0
2017-09-28 11:55:00,49.48,49.49,49.43,49.44,47080.0,32.821,32.8276,32.7878,32.7945,47080.0
2017-09-28 12:00:00,49.44,49.47,49.43,49.46,37455.0,32.7945,32.8144,32.7878,32.8077,37455.0
2017-09-28 12:05:00,49.47,49.5,49.46,49.48,45872.0,32.8144,32.8343,32.8077,32.821,45872.0
2017-09-28 12:10:00,49.49,49.5,49.47,49.48,37763.0,32.8276,32.8343,32.8144,32.821,37763.0
2017-09-28 12:15:00,49.48,49.5,49.47,49.5,37901.0,32.821,32.8343,32.8144,32.8343,37901.0
2017-09-28 12:20:00,49.5,49.5,49.46,49.48,63774.0,32.8343,32.8343,32.8077,32.821,63774.0
2017-09-28 12:25:00,49.48,49.51,49.46,49.49,74936.0,32.821,32.8409,32.8077,32.8276,74936.0
2017-09-28 12:30:00,49.48,49.5,49.47,49.49,36574.0,32.821,32.8343,32.8144,32.8276,36574.0
2017-09-28 12:35:00,49.48,49.51,49.48,49.5,37478.0,32.821,32.8409,32.821,32.8343,37478.0
2017-09-28 12:40:00,49.5,49.5,49.46,49.48,42227.0,32.8343,32.8343,32.8077,32.821,42227.0
2017-09-28 12:45:00,49.49,49.51,49.47,49.5,57975.0,32.8276,32.8409,32.8144,32.8343,57975.0
2017-09-28 12:50:00,49.5,49.5,49.47,49.48,41214.0,32.8343,32.8343,32.8144,32.821,41214.0
2017-09-28 12:55:00,49.48,49.49,49.47,49.48,29044.0,32.821,32.8276,32.8144,32.821,29044.0
2017-09-28 13:00:00,49.48,49.51,49.47,49.49,37622.0,32.821,32.8409,32.8144,32.8276,37622.0
2017-09-28 13:05:00,49.5,49.53,49.48,49.51,39300.0,32.8343,32.8542,32.821,32.8409,39300.0
2017-09-28 13:10:00,49.5,49.51,49.49,49.5,29160.0,32.8343,32.8409,32.8276,32.8343,29160.0
2017-09-28 13:15:00,49.5,49.56,49.49,49.55,40019.0,32.8343,32.8741,32.8276,32.8674,40019.0
2017-09-28 13:20:00,49.55,49.57,49.53,49.53,34242.0,32.8674,32.8807,32.8542,32.8542,34242.0
2017-09-28 13:25:00,49.53,49.56,49.52,49.55,39702.0,32.8542,32.8741,32.8475,32.8674,39702.0
2017-09-28 13:30:00,49.55,49.55,49.52,49.54,28134.0,32.8674,32.8674,32.8475,32.8608,28134.0
2017-09-28 13:35:00,49.53,49.54,49.51,49.53,33987.0,32.8542,32.8608,32.8409,32.8542,33987.0
2017-09-28 13:40:00,49.54,49.55,49.49,49.5,49439.0,32.8608,32.8674,32.8276,32.8343,49439.0
2017-09-28 13:45:00,49.5,49.52,49.49,49.5,62119.0,32.8343,32.8475,32.8276,32.8343,62119.0
2017-09-28 13:50:00,49.51,49.52,49.49,49.49,60788.0,32.8409,32.8475,32.8276,32.8276,60788.0
2017-09-28 13:55:00,49.5,49.5,49.47,49.49,82970.0,32.8343,32.8343,32.8144,32.8276,82970.0
2017-09-28 14:00:00,49.5,49.51,49.47,49.49,63673.0,32.8343,32.8409,32.8144,32.8276,63673.0
2017-09-28 14:05:00,49.49,49.52,49.48,49.51,44618.0,32.8276,32.8475,32.821,32.8409,44618.0
2017-09-28 14:10:00,49.5,49.54,49.5,49.53,44129.0,32.8343,32.8608,32.8343,32.8542,44129.0
2017-09-28 14:15:00,49.53,49.54,49.51,49.53,47125.0,32.8542,32.8608,32.8409,32.8542,47125.0
2017-09-28 14:20:00,49.54,49.54,49.49,49.51,70254.0,32.8608,32.8608,32.8276,32.8409,70254.0
2017-09-28 14:25:00,49.51,49.53,49.49,49.49,67384.0,32.8409,32.8542,32.8276,32.8276,67384.0
2017-09-28 14:30:00,49.49,49.5,49.47,49.48,48382.0,32.8276,32.8343,32.8144,32.821,48382.0
2017-09-28 14:35:00,49.49,49.49,49.43,49.43,83934.0,32.8276,32.8276,32.7878,32.7878,83934.0
2017-09-28 14:40:00,49.44,49.44,49.39,49.4,109826.0,32.7945,32.7945,32.7613,32.7679,109826.0
2017-09-28 14:45:00,49.4,49.4,49.38,49.38,54658.0,32.7679,32.7679,32.7547,32.7547,54658.0
2017-09-28 14:50:00,49.39,49.4,49.38,49.4,38760.0,32.7613,32.7679,32.7547,32.7679,38760.0
2017-09-28 14:55:00,49.4,49.41,49.39,49.4,63286.0,32.7679,32.7746,32.7613,32.7679,63286.0
2017-09-28 15:00:00,49.4,49.43,49.39,49.4,121580.0,32.7679,32.7878,32.7613,32.7679,121580.0
2017-09-28 15:05:00,49.41,49.41,49.39,49.41,36100.0,32.7746,32.7746,32.7613,32.7746,36100.0
2017-09-28 15:10:00,49.4,49.4,49.38,49.39,80762.0,32.7679,32.7679,32.7547,32.7613,80762.0
2017-09-28 15:15:00,49.39,49.41,49.36,49.39,166199.0,32.7613,32.7746,32.7414,32.7613,166199.0
2017-09-28 15:20:00,49.39,49.41,49.35,49.36,130225.0,32.7613,32.7746,32.7348,32.7414,130225.0
2017-09-28 15:25:00,49.36,49.37,49.3,49.32,147922.0,32.7414,32.748,32.7016,32.7149,147922.0
2017-09-28 15:30:00,49.32,49.34,49.26,49.3,289078.0,32.7149,32.7281,32.6751,32.7016,289078.0
2017-09-28 15:35:00,49.3,49.36,49.27,49.33,146229.0,32.7016,32.7414,32.6817,32.7215,146229.0
2017-09-28 15:40:00,49.33,49.36,49.31,49.35,93576.0,32.7215,32.7414,32.7082,32.7348,93576.0
2017-09-28 15:45:00,49.36,49.37,49.33,49.37,125352.0,32.7414,32.748,32.7215,32.748,125352.0
2017-09-28 15:50:00,49.36,49.38,49.35,49.36,141904.0,32.7414,32.7547,32.7348,32.7414,141904.0
2017-09-28 15:55:00,49.36,49.42,49.34,49.4,636081.0,32.7414,32.7812,32.7281,32.7679,636081.0
2017-09-29 09:30:00,49.3,49.3,49.1,49.17,468723.0,32.7016,32.7016,32.5689,32.6154,468723.0
2017-09-29 09:35:00,49.16,49.22,49.08,49.09,261564.0,32.6087,32.6485,32.5557,32.5623,261564.0
2017-09-29 09:40:00,49.1,49.13,49.03,49.08,300212.0,32.5689,32.5888,32.5225,32.5557,300212.0
2017-09-29 09:45:00,49.08,49.15,49.01,49.11,314450.0,32.5557,32.6021,32.5092,32.5756,314450.0
2017-09-29 09:50:00,49.11,49.32,49.11,49.32,198145.0,32.5756,32.7149,32.5756,32.7149,198145.0
2017-09-29 09:55:00,49.33,49.39,49.29,49.31,207575.0,32.7215,32.7613,32.695,32.7082,207575.0
2017-09-29 10:00:00,49.31,49.31,49.21,49.3,118440.0,32.7082,32.7082,32.6419,32.7016,118440.0
2017-09-29 10:05:00,49.3,49.3,49.22,49.23,107930.0,32.7016,32.7016,32.6485,32.6552,107930.0
2017-09-29 10:10:00,49.23,49.26,49.21,49.22,174996.0,32.6552,32.6751,32.6419,32.6485,174996.0
2017-09-29 10:15:00,49.22,49.27,49.19,49.25,127496.0,32.6485,32.6817,32.6286,32.6684,127496.0
2017-09-29 10:20:00,49.25,49.3,49.23,49.28,78594.0,32.6684,32.7016,32.6552,32.6883,78594.0
2017-09-29 10:25:00,49.28,49.3,49.24,49.26,62043.0,32.6883,32.7016,32.6618,32.6751,62043.0
2017-09-29 10:30:00,49.26,49.37,49.25,49.37,154682.0,32.6751,32.748,32.6684,32.748,154682.0
2017-09-29 10:35:00,49.37,49.47,49.34,49.45,96110.0,32.748,32.8144,32.7281,32.8011,96110.0
2017-09-29 10:40:00,49.46,49.53,49.45,49.46,185604.0,32.8077,32.8542,32.8011,32.8077,185604.0
2017-09-29 10:45:00,49.45,49.54,49.44,49.53,109716.0,32.8011,32.8608,32.7945,32.8542,109716.0
2017-09-29 10:50:00,49.53,49.64,49.52,49.64,110355.0,32.8542,32.9271,32.8475,32.9271,110355.0
2017-09-29 10:55:00,49.65,49.66,49.57,49.59,87729.0,32.9338,32.9404,32.8807,32.894,87729.0
2017-09-29 11:00:00,49.6,49.6,49.54,49.54,105733.0,32.9006,32.9006,32.8608,32.8608,105733.0
2017-09-29 11:05:00,49.54,49.57,49.52,49.53,63292.0,32.8608,32.8807,32.8475,32.8542,63292.0
2017-09-29 11:10:00,49.53,49.56,49.52,49.55,74072.0,32.8542,32.8741,32.8475,32.8674,74072.0
2017-09-29 11:15:00,49.54,49.57,49.49,49.49,121582.0,32.8608,32.8807,32.8276,32.8276,121582.0
2017-09-29 11:20:00,49.5,49.54,49.48,49.52,79100.0,32.8343,32.8608,32.821,32.8475,79100.0
2017-09-29 11:25:00,49.52,49.54,49.47,49.5,90985.0,32.8475,32.8608,32.8144,32.8343,90985.0
2017-09-29 11:30:00,49.49,49.62,49.49,49.61,104372.0,32.8276,32.9139,32.8276,32.9072,104372.0
2017-09-29 11:35:00,49.61,49.74,49.6,49.74,215065.0,32.9072,32.9934,32.9006,32.9934,215065.0
2017-09-29 11:40:00,49.73,49.74,49.66,49.68,321405.0,32.9868,32.9934,32.9404,32.9537,321405.0
2017-09-29 11:45:00,49.68,49.69,49.64,49.66,89539.0,32.9537,32.9603,32.9271,32.9404,89539.0
2017-09-29 11:50:00,49.66,49.7,49.64,49.68,93727.0,32.9404,32.9669,32.9271,32.9537,93727.0
2017-09-29 11:55:00,49.69,49.75,49.67,49.74,113076.0,32.9603,33.0001,32.947,32.9934,113076.0
2017-09-29 12:00:00,49.74,49.79,49.73,49.79,175103.0,32.9934,33.0266,32.9868,33.0266,175103.0
2017-09-29 12:05:00,49.79,49.83,49.78,49.81,178706.0,33.0266,33.0531,33.02,33.0399,178706.0
2017-09-29 12:10:00,49.82,49.82,49.71,49.72,200648.0,33.0465,33.0465,32.9735,32.9802,200648.0
2017-09-29 12:15:00,49.72,49.74,49.71,49.74,120783.0,32.9802,32.9934,32.9735,32.9934,120783.0
2017-09-29 12:20:00,49.74,49.76,49.71,49.72,91289.0,32.9934,33.0067,32.9735,32.9802,91289.0
2017-09-29 12:25:00,49.71,49.73,49.67,49.68,36678.0,32.9735,32.9868,32.947,32.9537,36678.0
2017-09-29 12:30:00,49.68,49.71,49.65,49.68,47070.0,32.9537,32.9735,32.9338,32.9537,47070.0
2017-09-29 12:35:00,49.68,49.69,49.64,49.66,48565.0,32.9537,32.9603,32.9271,32.9404,48565.0
2017-09-29 12:40:00,49.65,49.74,49.65,49.74,69968.0,32.9338,32.9934,32.9338,32.9934,69968.0
2017-09-29 12:45:00,49.74,49.74,49.67,49.68,64638.0,32.9934,32.9934,32.947,32.9537,64638.0
2017-09-29 12:50:00,49.69,49.69,49.65,49.66,31722.0,32.9603,32.9603,32.9338,32.9404,31722.0
2017-09-29 12:55:00,49.66,49.69,49.63,49.67,73697.0,32.9404,32.9603,32.9205,32.947,73697.0
2017-09-29 13:00:00,49.68,49.7,49.67,49.7,71434.0,32.9537,32.9669,32.947,32.9669,71434.0
2017-09-29 13:05:00,49.7,49.7,49.63,49.63,91903.0,32.9669,32.9669,32.9205,32.9205,91903.0
2017-09-29 13:10:00,49.63,49.64,49.56,49.57,73454.0,32.9205,32.9271,32.8741,32.8807,73454.0
2017-09-29 13:15:00,49.58,49.59,49.56,49.58,31944.0,32.8873,32.894,32.8741,32.8873,31944.0
2017-09-29 13:20:00,49.58,49.61,49.57,49.57,61076.0,32.8873,32.9072,32.8807,32.8807,61076.0
2017-09-29 13:25:00,49.57,49.64,49.56,49.62,54529.0,32.8807,32.9271,32.8741,32.9139,54529.0
2017-09-29 13:30:00,49.63,49.65,49.62,49.63,56364.0,32.9205,32.9338,32.9139,32.9205,56364.0
2017-09-29 13:35:00,49.62,49.64,49.61,49.62,50467.0,32.9139,32.9271,32.9072,32.9139,50467.0
2017-09-29 13:40:00,49.62,49.63,49.53,49.55,62798.0,32.9139,32.9205,32.8542,32.8674,62798.0
2017-09-29 13:45:00,49.55,49.56,49.5,49.52,64536.0,32.8674,32.8741,32.8343,32.8475,64536.0
2017-09-29 13:50:00,49.51,49.52,49.45,49.46,87929.0,32.8409,32.8475,32.8011,32.8077,87929.0
2017-09-29 13:55:00,49.46,49.47,49.44,49.47,70892.0,32.8077,32.8144,32.7945,32.8144,70892.0
2017-09-29 14:00:00,49.48,49.52,49.47,49.47,68132.0,32.821,32.8475,32.8144,32.8144,68132.0
2017-09-29 14:05:00,49.48,49.48,49.42,49.44,76286.0,32.821,32.821,32.7812,32.7945,76286.0
2017-09-29 14:10:00,49.44,49.52,49.44,49.49,81922.0,32.7945,32.8475,32.7945,32.8276,81922.0
2017-09-29 14:15:00,49.48,49.51,49.48,49.48,36643.0,32.821,32.8409,32.821,32.821,36643.0
2017-09-29 14:20:00,49.47,49.49,49.46,49.48,47573.0,32.8144,32.8276,32.8077,32.821,47573.0
2017-09-29 14:25:00,49.47,49.47,49.4,49.4,82888.0,32.8144,32.8144,32.7679,32.7679,82888.0
2017-09-29 14:30:00,49.4,49.43,49.39,49.41,50083.0,32.7679,32.7878,32.7613,32.7746,50083.0
2017-09-29 14:35:00,49.41,49.44,49.4,49.4,56333.0,32.7746,32.7945,32.7679,32.7679,56333.0
2017-09-29 14:40:00,49.4,49.42,49.37,49.39,86644.0,32.7679,32.7812,32.748,32.7613,86644.0
2017-09-29 14:45:00,49.4,49.45,49.39,49.43,51904.0,32.7679,32.8011,32.7613,32.7878,51904.0
2017-09-29 14:50:00,49.44,49.45,49.4,49.4,77461.0,32.7945,32.8011,32.7679,32.7679,77461.0
2017-09-29 14:55:00,49.4,49.41,49.36,49.39,60133.0,32.7679,32.7746,32.7414,32.7613,60133.0
2017-09-29 15:00:00,49.4,49.43,49.36,49.42,115291.0,32.7679,32.7878,32.7414,32.7812,115291.0
2017-09-29 15:05:00,49.42,49.44,49.4,49.41,77307.0,32.7812,32.7945,32.7679,32.7746,77307.0
2017-09-29 15:10:00,49.41,49.47,49.41,49.46,101965.0,32.7746,32.8144,32.7746,32.8077,101965.0
2017-09-29 15:15:00,49.46,49.47,49.42,49.44,110431.0,32.8077,32.8144,32.7812,32.7945,110431.0
2017-09-29 15:20:00,49.44,49.44,49.42,49.43,54471.0,32.7945,32.7945,32.7812,32.7878,54471.0
2017-09-29 15:25:00,49.42,49.43,49.41,49.41,48141.0,32.7812,32.7878,32.7746,32.7746,48141.0
2017-09-29 15:30:00,49.41,49.46,49.39,49.39,145733.0,32.7746,32.8077,32.7613,32.7613,145733.0
2017-09-29 15:35:00,49.4,49.41,49.37,49.38,115269.0,32.7679,32.7746,32.748,32.7547,115269.0
2017-09-29 15:40:00,49.38,49.39,49.36,49.38,94028.0,32.7547,32.7613,32.7414,32.7547,94028.0
2017-09-29 15:45:00,49.38,49.45,49.37,49.41,161209.0,32.7547,32.8011,32.748,32.7746,161209.0
2017-09-29 15:50:00,49.41,49.43,49.39,49.43,206997.0,32.7746,32.7878,32.7613,32.7878,206997.0
2017-09-29 15:55:00,49.42,49.51,49.42,49.47,867014.0,32.7812,32.8409,32.7812,32.8144,867014.0
2017-10-02 09:30:00,49.39,49.51,49.33,49.39,319437.0,32.7613,32.8409,32.7215,32.7613,319437.0
2017-10-02 09:35:00,49.37,49.48,49.31,49.48,123955.0,32.748,32.821,32.7082,32.821,123955.0
2017-10-02 09:40:00,49.47,49.58,49.46,49.55,131013.0,32.8144,32.8873,32.8077,32.8674,131013.0
2017-10-02 09:45:00,49.55,49.63,49.48,49.63,123122.0,32.8674,32.9205,32.821,32.9205,123122.0
2017-10-02 09:50:00,49.63,49.64,49.56,49.57,90846.0,32.9205,32.9271,32.8741,32.8807,90846.0
2017-10-02 09:55:00,49.57,49.7,49.55,49.69,96612.0,32.8807,32.9669,32.8674,32.9603,96612.0
2017-10-02 10:00:00,49.69,49.69,49.57,49.58,84207.0,32.9603,32.9603,32.8807,32.8873,84207.0
2017-10-02 10:05:00,49.57,49.57,49.49,49.52,178770.0,32.8807,32.8807,32.8276,32.8475,178770.0
2017-10-02 10:10:00,49.53,49.54,49.47,49.47,181152.0,32.8542,32.8608,32.8144,32.8144,181152.0
2017-10-02 10:15:00,49.48,49.55,49.45,49.49,146076.0,32.821,32.8674,32.8011,32.8276,146076.0
2017-10-02 10:20:00,49.5,49.54,49.49,49.49,143205.0,32.8343,32.8608,32.8276,32.8276,143205.0
2017-10-02 10:25:00,49.49,49.5,49.41,49.43,150327.0,32.8276,32.8343,32.7746,32.7878,150327.0
2017-10-02 10:30:00,49.44,49.46,49.42,49.45,113955.0,32.7945,32.8077,32.7812,32.8011,113955.0
2017-10-02 10:35:00,49.44,49.45,49.4,49.44,142620.0,32.7945,32.8011,32.7679,32.7945,142620.0
2017-10-02 10:40:00,49.44,49.48,49.43,49.45,138873.0,32.7945,32.821,32.7878,32.8011,138873.0
2017-10-02 10:45:00,49.45,49.47,49.43,49.43,78044.0,32.8011,32.8144,32.7878,32.7878,78044.0
2017-10-02 10:50:00,49.43,49.46,49.43,49.44,80782.0,32.7878,32.8077,32.7878,32.7945,80782.0
2017-10-02 10:55:00,49.44,49.45,49.42,49.45,96039.0,32.7945,32.8011,32.7812,32.8011,96039.0
2017-10-02 11:00:00,49.44,49.47,49.43,49.46,145133.0,32.7945,32.8144,32.7878,32.8077,145133.0
2017-10-02 11:05:00,49.46,49.48,49.42,49.45,121444.0,32.8077,32.821,32.7812,32.8011,121444.0
2017-10-02 11:10:00,49.45,49.46,49.36,49.36,107689.0,32.8011,32.8077,32.7414,32.7414,107689.0
2017-10-02 11:15:00,49.36,49.39,49.35,49.38,47163.0,32.7414,32.7613,32.7348,32.7547,47163.0
2017-10-02 11:20:00,49.38,49.4,49.35,49.38,50671.0,32.7547,32.7679,32.7348,32.7547,50671.0
2017-10-02 11:25:00,49.39,49.39,49.35,49.36,113459.0,32.7613,32.7613,32.7348,32.7414,113459.0
2017-10-02 11:30:00,49.36,49.39,49.33,49.35,224796.0,32.7414,32.7613,32.7215,32.7348,224796.0
2017-10-02 11:35:00,49.36,49.43,49.35,49.41,71302.0,32.7414,32.7878,32.7348,32.7746,71302.0
2017-10-02 11:40:00,49.41,49.45,49.4,49.44,50787.0,32.7746,32.8011,32.7679,32.7945,50787.0
2017-10-02 11:45:00,49.44,49.45,49.41,49.42,68171.0,32.7945,32.8011,32.7746,32.7812,68171.0
2017-10-02 11:50:00,49.42,49.44,49.42,49.43,35976.0,32.7812,32.7945,32.7812,32.7878,35976.0
2017-10-02 11:55:00,49.42,49.45,49.41,49.43,37244.0,32.7812,32.8011,32.7746,32.7878,37244.0
2017-10-02 12:00:00,49.43,49.5,49.42,49.49,103064.0,32.7878,32.8343,32.7812,32.8276,103064.0
2017-10-02 12:05:00,49.48,49.54,49.47,49.54,72404.0,32.821,32.8608,32.8144,32.8608,72404.0
2017-10-02 12:10:00,49.54,49.56,49.53,49.53,40526.0,32.8608,32.8741,32.8542,32.8542,40526.0
2017-10-02 12:15:00,49.53,49.58,49.53,49.58,44998.0,32.8542,32.8873,32.8542,32.8873,44998.0
2017-10-02 12:20:00,49.57,49.58,49.54,49.55,39299.0,32.8807,32.8873,32.8608,32.8674,39299.0
2017-10-02 12:25:00,49.55,49.57,49.5,49.51,52358.0,32.8674,32.8807,32.8343,32.8409,52358.0
2017-10-02 12:30:00,49.51,49.51,49.49,49.5,21651.0,32.8409,32.8409,32.8276,32.8343,21651.0
2017-10-02 12:35:00,49.51,49.51,49.48,49.5,34408.0,32.8409,32.8409,32.821,32.8343,34408.0
2017-10-02 12:40:00,49.5,49.51,49.48,49.48,30147.0,32.8343,32.8409,32.821,32.821,30147.0
2017-10-02 12:45:00,49.5,49.52,49.49,49.49,36282.0,32.8343,32.8475,32.8276,32.8276,36282.0
2017-10-02 12:50:00,49.49,49.5,49.46,49.49,42005.0,32.8276,32.8343,32.8077,32.8276,42005.0
2017-10-02 12:55:00,49.49,49.51,49.47,49.48,24310.0,32.8276,32.8409,32.8144,32.821,24310.0
2017-10-02 13:00:00,49.48,49.48,49.45,49.47,26703.0,32.821,32.821,32.8011,32.8144,26703.0
2017-10-02 13:05:00,49.47,49.49,49.47,49.49,22273.0,32.8144,32.8276,32.8144,32.8276,22273.0
2017-10-02 13:10:00,49.49,49.49,49.47,49.47,25463.0,32.8276,32.8276,32.8144,32.8144,25463.0
2017-10-02 13:15:00,49.48,49.48,49.45,49.47,29878.0,32.821,32.821,32.8011,32.8144,29878.0
2017-10-02 13:20:00,49.47,49.47,49.41,49.41,118017.0,32.8144,32.8144,32.7746,32.7746,118017.0
2017-10-02 13:25:00,49.41,49.44,49.4,49.44,44588.0,32.7746,32.7945,32.7679,32.7945,44588.0
2017-10-02 13:30:00,49.44,49.45,49.39,49.4,48900.0,32.7945,32.8011,32.7613,32.7679,48900.0
2017-10-02 13:35:00,49.41,49.41,49.39,49.39,30750.0,32.7746,32.7746,32.7613,32.7613,30750.0
2017-10-02 13:40:00,49.39,49.44,49.38,49.43,42918.0,32.7613,32.7945,32.7547,32.7878,42918.0
2017-10-02 13:45:00,49.43,49.44,49.42,49.43,41471.0,32.7878,32.7945,32.7812,32.7878,41471.0
2017-10-02 13:50:00,49.42,49.45,49.41,49.42,56646.0,32.7812,32.8011,32.7746,32.7812,56646.0
2017-10-02 13:55:00,49.42,49.44,49.41,49.43,40457.0,32.7812,32.7945,32.7746,32.7878,40457.0
2017-10-02 14:00:00,49.42,49.43,49.39,49.43,97179.0,32.7812,32.7878,32.7613,32.7878,97179.0
2017-10-02 14:05:00,49.42,49.44,49.42,49.43,51623.0,32.7812,32.7945,32.7812,32.7878,51623.0
2017-10-02 14:10:00,49.43,49.44,49.41,49.41,30918.0,32.7878,32.7945,32.7746,32.7746,30918.0
2017-10-02 14:15:00,49.41,49.42,49.39,49.39,44400.0,32.7746,32.7812,32.7613,32.7613,44400.0
2017-10-02 14:20:00,49.4,49.4,49.36,49.38,52546.0,32.7679,32.7679,32.7414,32.7547,52546.0
2017-10-02 14:25:00,49.38,49.38,49.36,49.36,31692.0,32.7547,32.7547,32.7414,32.7414,31692.0
2017-10-02 14:30:00,49.37,49.4,49.36,49.37,127281.0,32.748,32.7679,32.7414,32.748,127281.0
2017-10-02 14:35:00,49.37,49.4,49.36,49.38,60182.0,32.748,32.7679,32.7414,32.7547,60182.0
2017-10-02 14:40:00,49.38,49.39,49.36,49.37,41078.0,32.7547,32.7613,32.7414,32.748,41078.0
2017-10-02 14:45:00,49.37,49.39,49.36,49.38,61270.0,32.748,32.7613,32.7414,32.7547,61270.0
2017-10-02 14:50:00,49.38,49.39,49.38,49.38,35521.0,32.7547,32.7613,32.7547,32.7547,35521.0
2017-10-02 14:55:00,49.39,49.43,49.38,49.43,138930.0,32.7613,32.7878,32.7547,32.7878,138930.0
2017-10-02 15:00:00,49.42,49.43,49.41,49.42,58373.0,32.7812,32.7878,32.7746,32.7812,58373.0
2017-10-02 15:05:00,49.42,49.43,49.38,49.38,146662.0,32.7812,32.7878,32.7547,32.7547,146662.0
2017-10-02 15:10:00,49.38,49.39,49.33,49.34,113364.0,32.7547,32.7613,32.7215,32.7281,113364.0
2017-10-02 15:15:00,49.33,49.36,49.31,49.35,188801.0,32.7215,32.7414,32.7082,32.7348,188801.0
2017-10-02 15:20:00,49.35,49.36,49.32,49.34,156827.0,32.7348,32.7414,32.7149,32.7281,156827.0
2017-10-02 15:25:00,49.33,49.34,49.25,49.31,340930.0,32.7215,32.7281,32.6684,32.7082,340930.0
2017-10-02 15:30:00,49.31,49.32,49.29,49.32,123021.0,32.7082,32.7149,32.695,32.7149,123021.0
2017-10-02 15:35:00,49.31,49.32,49.29,49.3,119727.0,32.7082,32.7149,32.695,32.7016,119727.0
2017-10-02 15:40:00,49.3,49.31,49.3,49.3,94022.0,32.7016,32.7082,32.7016,32.7016,94022.0
2017-10-02 15:45:00,49.3,49.39,49.3,49.35,208978.0,32.7016,32.7613,32.7016,32.7348,208978.0
2017-10-02 15:50:00,49.35,49.36,49.34,49.36,174693.0,32.7348,32.7414,32.7281,32.7414,174693.0
2017-10-02 15:55:00,49.36,49.39,49.34,49.38,441169.0,32.7414,32.7613,32.7281,32.7547,441169.0
2017-10-03 09:30:00,49.45,49.7,49.44,49.47,337794.0,32.8011,32.9669,32.7945,32.8144,337794.0
2017-10-03 09:35:00,49.49,49.57,49.43,49.55,142099.0,32.8276,32.8807,32.7878,32.8674,142099.0
2017-10-03 09:40:00,49.55,49.55,49.44,49.54,167562.0,32.8674,32.8674,32.7945,32.8608,167562.0
2017-10-03 09:45:00,49.53,49.56,49.49,49.54,78745.0,32.8542,32.8741,32.8276,32.8608,78745.0
2017-10-03 09:50:00,49.54,49.65,49.53,49.64,99945.0,32.8608,32.9338,32.8542,32.9271,99945.0
2017-10-03 09:55:00,49.64,49.67,49.62,49.63,117861.0,32.9271,32.947,32.9139,32.9205,117861.0
2017-10-03 10:00:00,49.63,49.64,49.58,49.6,127300.0,32.9205,32.9271,32.8873,32.9006,127300.0
2017-10-03 10:05:00,49.61,49.67,49.61,49.64,51196.0,32.9072,32.947,32.9072,32.9271,51196.0
2017-10-03 10:10:00,49.65,49.8,49.59,49.79,125014.0,32.9338,33.0332,32.894,33.0266,125014.0
2017-10-03 10:15:00,49.8,50.02,49.79,49.97,379275.0,33.0332,33.1792,33.0266,33.146,379275.0
2017-10-03 10:20:00,49.97,50.02,49.94,49.96,255297.0,33.146,33.1792,33.1261,33.1394,255297.0
2017-10-03 10:25:00,49.96,49.96,49.85,49.88,88948.0,33.1394,33.1394,33.0664,33.0863,88948.0
2017-10-03 10:30:00,49.88,49.92,49.83,49.85,83162.0,33.0863,33.1128,33.0531,33.0664,83162.0
2017-10-03 10:35:00,49.86,49.9,49.83,49.86,79770.0,33.073,33.0996,33.0531,33.073,79770.0
2017-10-03 10:40:00,49.86,49.88,49.82,49.87,77205.0,33.073,33.0863,33.0465,33.0797,77205.0
2017-10-03 10:45:00,49.88,49.88,49.8,49.8,41624.0,33.0863,33.0863,33.0332,33.0332,41624.0
2017-10-03 10:50:00,49.8,49.87,49.79,49.87,64308.0,33.0332,33.0797,33.0266,33.0797,64308.0
2017-10-03 10:55:00,49.86,49.9,49.82,49.83,114078.0,33.073,33.0996,33.0465,33.0531,114078.0
2017-10-03 11:00:00,49.82,49.84,49.76,49.77,65983.0,33.0465,33.0598,33.0067,33.0133,65983.0
2017-10-03 11:05:00,49.77,49.82,49.76,49.78,153290.0,33.0133,33.0465,33.0067,33.02,153290.0
2017-10-03 11:10:00,49.77,49.78,49.75,49.76,50675.0,33.0133,33.02,33.0001,33.0067,50675.0
2017-10-03 11:15:00,49.77,49.8,49.76,49.8,83607.0,33.0133,33.0332,33.0067,33.0332,83607.0
2017-10-03 11:20:00,49.8,49.8,49.74,49.75,123465.0,33.0332,33.0332,32.9934,33.0001,123465.0
2017-10-03 11:25:00,49.75,49.75,49.68,49.7,112819.0,33.0001,33.0001,32.9537,32.9669,112819.0
2017-10-03 11:30:00,49.69,49.8,49.68,49.79,81970.0,32.9603,33.0332,32.9537,33.0266,81970.0
2017-10-03 11:35:00,49.79,49.88,49.79,49.88,130431.0,33.0266,33.0863,33.0266,33.0863,130431.0
2017-10-03 11:40:00,49.88,49.9,49.87,49.88,106518.0,33.0863,33.0996,33.0797,33.0863,106518.0
2017-10-03 11:45:00,49.88,49.91,49.85,49.87,221165.0,33.0863,33.1062,33.0664,33.0797,221165.0
2017-10-03 11:50:00,49.87,49.92,49.87,49.9,47674.0,33.0797,33.1128,33.0797,33.0996,47674.0
2017-10-03 11:55:00,49.9,49.91,49.78,49.82,89073.0,33.0996,33.1062,33.02,33.0465,89073.0
2017-10-03 12:00:00,49.82,49.83,49.74,49.74,81335.0,33.0465,33.0531,32.9934,32.9934,81335.0
2017-10-03 12:05:00,49.74,49.78,49.73,49.77,52396.0,32.9934,33.02,32.9868,33.0133,52396.0
2017-10-03 12:10:00,49.76,49.77,49.74,49.75,23000.0,33.0067,33.0133,32.9934,33.0001,23000.0
2017-10-03 12:15:00,49.75,49.77,49.74,49.77,61339.0,33.0001,33.0133,32.9934,33.0133,61339.0
2017-10-03 12:20:00,49.76,49.79,49.76,49.79,73248.0,33.0067,33.0266,33.0067,33.0266,73248.0
2017-10-03 12:25:00,49.79,49.81,49.78,49.79,53174.0,33.0266,33.0399,33.02,33.0266,53174.0
2017-10-03 12:30:00,49.79,49.8,49.78,49.79,41059.0,33.0266,33.0332,33.02,33.0266,41059.0
2017-10-03 12:35:00,49.78,49.82,49.78,49.82,53775.0,33.02,33.0465,33.02,33.0465,53775.0
2017-10-03 12:40:00,49.82,49.82,49.77,49.78,60652.0,33.0465,33.0465,33.0133,33.02,60652.0
2017-10-03 12:45:00,49.78,49.79,49.76,49.77,37337.0,33.02,33.0266,33.0067,33.0133,37337.0
2017-10-03 12:50:00,49.76,49.78,49.76,49.76,29838.0,33.0067,33.02,33.0067,33.0067,29838.0
2017-10-03 12:55:00,49.76,49.77,49.75,49.76,29595.0,33.0067,33.0133,33.0001,33.0067,29595.0
2017-10-03 13:00:00,49.76,49.76,49.72,49.74,55968.0,33.0067,33.0067,32.9802,32.9934,55968.0
2017-10-03 13:05:00,49.73,49.75,49.73,49.74,37154.0,32.9868,33.0001,32.9868,32.9934,37154.0
2017-10-03 13:10:00,49.73,49.75,49.72,49.73,35552.0,32.9868,33.0001,32.9802,32.9868,35552.0
2017-10-03 13:15:00,49.73,49.74,49.7,49.72,63791.0,32.9868,32.9934,32.9669,32.9802,63791.0
2017-10-03 13:20:00,49.72,49.74,49.71,49.73,65711.0,32.9802,32.9934,32.9735,32.9868,65711.0
2017-10-03 13:25:00,49.73,49.75,49.73,49.74,18135.0,32.9868,33.0001,32.9868,32.9934,18135.0
2017-10-03 13:30:00,49.73,49.74,49.72,49.73,61827.0,32.9868,32.9934,32.9802,32.9868,61827.0
2017-10-03 13:35:00,49.73,49.74,49.71,49.72,51614.0,32.9868,32.9934,32.9735,32.9802,51614.0
2017-10-03 13:40:00,49.73,49.73,49.69,49.71,57019.0,32.9868,32.9868,32.9603,32.9735,57019.0
2017-10-03 13:45:00,49.71,49.71,49.67,49.69,49375.0,32.9735,32.9735,32.947,32.9603,49375.0
2017-10-03 13:50:00,49.69,49.71,49.67,49.7,51739.0,32.9603,32.9735,32.947,32.9669,51739.0
2017-10-03 13:55:00,49.7,49.72,49.69,49.71,51811.0,32.9669,32.9802,32.9603,32.9735,51811.0
2017-10-03 14:00:00,49.72,49.72,49.71,49.72,38827.0,32.9802,32.9802,32.9735,32.9802,38827.0
2017-10-03 14:05:00,49.72,49.73,49.71,49.72,50738.0,32.9802,32.9868,32.9735,32.9802,50738.0
2017-10-03 14:10:00,49.72,49.73,49.71,49.73,43913.0,32.9802,32.9868,32.9735,32.9868,43913.0
2017-10-03 14:15:00,49.73,49.74,49.71,49.71,38929.0,32.9868,32.9934,32.9735,32.9735,38929.0
2017-10-03 14:20:00,49.71,49.73,49.68,49.7,60174.0,32.9735,32.9868,32.9537,32.9669,60174.0
2017-10-03 14:25:00,49.7,49.73,49.7,49.73,67606.0,32.9669,32.9868,32.9669,32.9868,67606.0
2017-10-03 14:30:00,49.73,49.77,49.72,49.76,68574.0,32.9868,33.0133,32.9802,33.0067,68574.0
2017-10-03 14:35:00,49.75,49.77,49.75,49.76,67382.0,33.0001,33.0133,33.0001,33.0067,67382.0
2017-10-03 14:40:00,49.75,49.8,49.75,49.8,64745.0,33.0001,33.0332,33.0001,33.0332,64745.0
2017-10-03 14:45:00,49.8,49.81,49.79,49.8,73417.0,33.0332,33.0399,33.0266,33.0332,73417.0
2017-10-03 14:50:00,49.79,49.81,49.79,49.81,34688.0,33.0266,33.0399,33.0266,33.0399,34688.0
2017-10-03 14:55:00,49.8,49.81,49.78,49.79,77522.0,33.0332,33.0399,33.02,33.0266,77522.0
2017-10-03 15:00:00,49.79,49.79,49.76,49.76,81289.0,33.0266,33.0266,33.0067,33.0067,81289.0
2017-10-03 15:05:00,49.77,49.79,49.75,49.79,101880.0,33.0133,33.0266,33.0001,33.0266,101880.0
2017-10-03 15:10:00,49.79,49.8,49.78,49.79,74521.0,33.0266,33.0332,33.02,33.0266,74521.0
2017-10-03 15:15:00,49.8,49.8,49.78,49.79,65149.0,33.0332,33.0332,33.02,33.0266,65149.0
2017-10-03 15:20:00,49.8,49.8,49.78,49.78,63863.0,33.0332,33.0332,33.02,33.02,63863.0
2017-10-03 15:25:00,49.79,49.79,49.78,49.79,63092.0,33.0266,33.0266,33.02,33.0266,63092.0
2017-10-03 15:30:00,49.79,49.84,49.78,49.84,176357.0,33.0266,33.0598,33.02,33.0598,176357.0
2017-10-03 15:35:00,49.84,49.84,49.82,49.84,127953.0,33.0598,33.0598,33.0465,33.0598,127953.0
2017-10-03 15:40:00,49.84,49.85,49.83,49.84,123392.0,33.0598,33.0664,33.0531,33.0598,123392.0
2017-10-03 15:45:00,49.85,49.86,49.81,49.83,261668.0,33.0664,33.073,33.0399,33.0531,261668.0
2017-10-03 15:50:00,49.83,49.83,49.81,49.82,240712.0,33.0531,33.0531,33.0399,33.0465,240712.0
2017-10-03 15:55:00,49.82,49.88,49.8,49.87,834470.0,33.0465,33.0863,33.0332,33.0797,834470.0
2017-10-04 09:30:00,49.7,49.7,49.38,49.43,472418.0,32.9669,32.9669,32.7547,32.7878,472418.0
2017-10-04 09:35:00,49.43,49.73,49.42,49.7,661773.0,32.7878,32.9868,32.7812,32.9669,661773.0
2017-10-04 09:40:00,49.73,49.81,49.71,49.78,255830.0,32.9868,33.0399,32.9735,33.02,255830.0
2017-10-04 09:45:00,49.78,49.84,49.76,49.81,143151.0,33.02,33.0598,33.0067,33.0399,143151.0
2017-10-04 09:50:00,49.81,49.99,49.8,49.96,295340.0,33.0399,33.1593,33.0332,33.1394,295340.0
2017-10-04 09:55:00,49.96,49.99,49.93,49.97,128480.0,33.1394,33.1593,33.1195,33.146,128480.0
2017-10-04 10:00:00,49.96,49.96,49.88,49.9,181634.0,33.1394,33.1394,33.0863,33.0996,181634.0
2017-10-04 10:05:00,49.9,49.94,49.86,49.94,147157.0,33.0996,33.1261,33.073,33.1261,147157.0
2017-10-04 10:10:00,49.93,49.99,49.91,49.98,126858.0,33.1195,33.1593,33.1062,33.1526,126858.0
2017-10-04 10:15:00,49.98,50.02,49.96,49.99,258074.0,33.1526,33.1792,33.1394,33.1593,258074.0
2017-10-04 10:20:00,49.99,50.02,49.94,50.01,172787.0,33.1593,33.1792,33.1261,33.1725,172787.0
2017-10-04 10:25:00,50.01,50.08,49.98,50.05,183473.0,33.1725,33.219,33.1526,33.1991,183473.0
2017-10-04 10:30:00,50.06,50.07,49.91,49.92,141287.0,33.2057,33.2123,33.1062,33.1128,141287.0
2017-10-04 10:35:00,49.91,49.94,49.88,49.89,69089.0,33.1062,33.1261,33.0863,33.0929,69089.0
2017-10-04 10:40:00,49.9,49.92,49.88,49.9,85392.0,33.0996,33.1128,33.0863,33.0996,85392.0
2017-10-04 10:45:00,49.91,49.92,49.84,49.86,112935.0,33.1062,33.1128,33.0598,33.073,112935.0
2017-10-04 10:50:00,49.85,49.87,49.82,49.83,124907.0,33.0664,33.0797,33.0465,33.0531,124907.0
2017-10-04 10:55:00,49.82,49.89,49.82,49.88,107037.0,33.0465,33.0929,33.0465,33.0863,107037.0
2017-10-04 11:00:00,49.88,49.88,49.84,49.85,60936.0,33.0863,33.0863,33.0598,33.0664,60936.0
2017-10-04 11:05:00,49.84,49.86,49.83,49.84,32512.0,33.0598,33.073,33.0531,33.0598,32512.0
2017-10-04 11:10:00,49.83,49.88,49.83,49.86,56142.0,33.0531,33.0863,33.0531,33.073,56142.0
2017-10-04 11:15:00,49.86,49.87,49.8,49.81,79773.0,33.073,33.0797,33.0332,33.0399,79773.0
2017-10-04 11:20:00,49.8,49.87,49.79,49.87,65886.0,33.0332,33.0797,33.0266,33.0797,65886.0
2017-10-04 11:25:00,49.86,49.87,49.8,49.81,77988.0,33.073,33.0797,33.0332,33.0399,77988.0
2017-10-04 11:30:00,49.8,49.82,49.74,49.76,98630.0,33.0332,33.0465,32.9934,33.0067,98630.0
2017-10-04 11:35:00,49.76,49.78,49.72,49.72,130409.0,33.0067,33.02,32.9802,32.9802,130409.0
2017-10-04 11:40:00,49.73,49.78,49.71,49.76,78986.0,32.9868,33.02,32.9735,33.0067,78986.0
2017-10-04 11:45:00,49.76,49.79,49.75,49.78,39283.0,33.0067,33.0266,33.0001,33.02,39283.0
2017-10-04 11:50:00,49.77,49.86,49.77,49.86,83838.0,33.0133,33.073,33.0133,33.073,83838.0
2017-10-04 11:55:00,49.86,49.9,49.83,49.89,75329.0,33.073,33.0996,33.0531,33.0929,75329.0
2017-10-04 12:00:00,49.89,49.9,49.85,49.86,53108.0,33.0929,33.0996,33.0664,33.073,53108.0
2017-10-04 12:05:00,49.85,49.87,49.84,49.85,40496.0,33.0664,33.0797,33.0598,33.0664,40496.0
2017-10-04 12:10:00,49.85,49.9,49.84,49.84,56455.0,33.0664,33.0996,33.0598,33.0598,56455.0
2017-10-04 12:15:00,49.84,49.89,49.84,49.86,45431.0,33.0598,33.0929,33.0598,33.073,45431.0
2017-10-04 12:20:00,49.87,49.89,49.85,49.88,74183.0,33.0797,33.0929,33.0664,33.0863,74183.0
2017-10-04 12:25:00,49.88,49.88,49.86,49.87,33198.0,33.0863,33.0863,33.073,33.0797,33198.0
2017-10-04 12:30:00,49.87,49.87,49.83,49.83,33584.0,33.0797,33.0797,33.0531,33.0531,33584.0
2017-10-04 12:35:00,49.83,49.89,49.83,49.88,64848.0,33.0531,33.0929,33.0531,33.0863,64848.0
2017-10-04 12:40:00,49.87,49.9,49.86,49.88,53454.0,33.0797,33.0996,33.073,33.0863,53454.0
2017-10-04 12:45:00,49.88,49.89,49.86,49.86,34917.0,33.0863,33.0929,33.073,33.073,34917.0
2017-10-04 12:50:00,49.86,49.9,49.86,49.88,58236.0,33.073,33.0996,33.073,33.0863,58236.0
2017-10-04 12:55:00,49.88,49.9,49.87,49.89,61016.0,33.0863,33.0996,33.0797,33.0929,61016.0
2017-10-04 13:00:00,49.9,49.97,49.89,49.96,66607.0,33.0996,33.146,33.0929,33.1394,66607.0
2017-10-04 13:05:00,49.96,49.98,49.94,49.96,76331.0,33.1394,33.1526,33.1261,33.1394,76331.0
2017-10-04 13:10:00,49.95,49.96,49.93,49.94,42445.0,33.1327,33.1394,33.1195,33.1261,42445.0
2017-10-04 13:15:00,49.94,49.95,49.93,49.94,34550.0,33.1261,33.1327,33.1195,33.1261,34550.0
2017-10-04 13:20:00,49.94,49.94,49.88,49.9,94092.0,33.1261,33.1261,33.0863,33.0996,94092.0
2017-10-04 13:25:00,49.89,49.95,49.89,49.94,51238.0,33.0929,33.1327,33.0929,33.1261,51238.0
2017-10-04 13:30:00,49.93,49.94,49.9,49.9,33057.0,33.1195,33.1261,33.0996,33.0996,33057.0
2017-10-04 13:35:00,49.9,49.93,49.88,49.92,69620.0,33.0996,33.1195,33.0863,33.1128,69620.0
2017-10-04 13:40:00,49.91,49.92,49.89,49.92,54311.0,33.1062,33.1128,33.0929,33.1128,54311.0
2017-10-04 13:45:00,49.91,49.93,49.9,49.91,37479.0,33.1062,33.1195,33.0996,33.1062,37479.0
2017-10-04 13:50:00,49.91,49.94,49.91,49.93,52279.0,33.1062,33.1261,33.1062,33.1195,52279.0
2017-10-04 13:55:00,49.92,49.94,49.89,49.9,57534.0,33.1128,33.1261,33.0929,33.0996,57534.0
2017-10-04 14:00:00,49.89,49.91,49.86,49.88,87292.0,33.0929,33.1062,33.073,33.0863,87292.0
2017-10-04 14:05:00,49.88,49.89,49.84,49.87,90164.0,33.0863,33.0929,33.0598,33.0797,90164.0
2017-10-04 14:10:00,49.87,49.87,49.85,49.86,25111.0,33.0797,33.0797,33.0664,33.073,25111.0
2017-10-04 14:15:00,49.85,49.87,49.82,49.83,158486.0,33.0664,33.0797,33.0465,33.0531,158486.0
2017-10-04 14:20:00,49.82,49.83,49.79,49.8,91159.0,33.0465,33.0531,33.0266,33.0332,91159.0
2017-10-04 14:25:00,49.8,49.8,49.76,49.78,44463.0,33.0332,33.0332,33.0067,33.02,44463.0
2017-10-04 14:30:00,49.77,49.78,49.75,49.76,72486.0,33.0133,33.02,33.0001,33.0067,72486.0
2017-10-04 14:35:00,49.76,49.78,49.75,49.76,47444.0,33.0067,33.02,33.0001,33.0067,47444.0
2017-10-04 14:40:00,49.76,49.77,49.75,49.77,62529.0,33.0067,33.0133,33.0001,33.0133,62529.0
2017-10-04 14:45:00,49.77,49.78,49.72,49.72,86891.0,33.0133,33.02,32.9802,32.9802,86891.0
2017-10-04 14:50:00,49.73,49.77,49.71,49.76,92803.0,32.9868,33.0133,32.9735,33.0067,92803.0
2017-10-04 14:55:00,49.76,49.76,49.74,49.76,61506.0,33.0067,33.0067,32.9934,33.0067,61506.0
2017-10-04 15:00:00,49.76,49.79,49.75,49.78,66805.0,33.0067,33.0266,33.0001,33.02,66805.0
2017-10-04 15:05:00,49.78,49.8,49.76,49.8,108640.0,33.02,33.0332,33.0067,33.0332,108640.0
2017-10-04 15:10:00,49.79,49.8,49.79,49.8,48356.0,33.0266,33.0332,33.0266,33.0332,48356.0
2017-10-04 15:15:00,49.8,49.81,49.78,49.79,91519.0,33.0332,33.0399,33.02,33.0266,91519.0
2017-10-04 15:20:00,49.8,49.82,49.79,49.81,62668.0,33.0332,33.0465,33.0266,33.0399,62668.0
2017-10-04 15:25:00,49.82,49.82,49.78,49.8,78673.0,33.0465,33.0465,33.02,33.0332,78673.0
2017-10-04 15:30:00,49.8,49.81,49.79,49.81,57285.0,33.0332,33.0399,33.0266,33.0399,57285.0
2017-10-04 15:35:00,49.81,49.83,49.79,49.81,116189.0,33.0399,33.0531,33.0266,33.0399,116189.0
2017-10-04 15:40:00,49.81,49.88,49.81,49.88,133929.0,33.0399,33.0863,33.0399,33.0863,133929.0
2017-10-04 15:45:00,49.88,49.88,49.84,49.86,158022.0,33.0863,33.0863,33.0598,33.073,158022.0
2017-10-04 15:50:00,49.86,49.87,49.83,49.87,203647.0,33.073,33.0797,33.0531,33.0797,203647.0
2017-10-04 15:55:00,49.86,49.9,49.85,49.89,459782.0,33.073,33.0996,33.0664,33.0929,459782.0
2017-10-05 09:30:00,49.96,49.98,49.88,49.94,239613.0,33.1394,33.1526,33.0863,33.1261,239613.0
2017-10-05 09:35:00,49.94,49.97,49.88,49.93,111253.0,33.1261,33.146,33.0863,33.1195,111253.0
2017-10-05 09:40:00,49.93,49.99,49.92,49.96,131720.0,33.1195,33.1593,33.1128,33.1394,131720.0
2017-10-05 09:45:00,49.95,49.99,49.93,49.98,153235.0,33.1327,33.1593,33.1195,33.1526,153235.0
2017-10-05 09:50:00,49.99,50.03,49.96,50.01,306500.0,33.1593,33.1858,33.1394,33.1725,306500.0
2017-10-05 09:55:00,50.02,50.04,49.93,49.93,142074.0,33.1792,33.1924,33.1195,33.1195,142074.0
2017-10-05 10:00:00,49.94,49.96,49.85,49.88,184890.0,33.1261,33.1394,33.0664,33.0863,184890.0
2017-10-05 10:05:00,49.88,49.94,49.88,49.9,111475.0,33.0863,33.1261,33.0863,33.0996,111475.0
2017-10-05 10:10:00,49.9,49.9,49.84,49.87,129097.0,33.0996,33.0996,33.0598,33.0797,129097.0
2017-10-05 10:15:00,49.87,49.89,49.78,49.82,107922.0,33.0797,33.0929,33.02,33.0465,107922.0
2017-10-05 10:20:00,49.82,49.9,49.8,49.89,88112.0,33.0465,33.0996,33.0332,33.0929,88112.0
2017-10-05 10:25:00,49.89,49.9,49.88,49.9,78704.0,33.0929,33.0996,33.0863,33.0996,78704.0
2017-10-05 10:30:00,49.9,49.9,49.87,49.88,89431.0,33.0996,33.0996,33.0797,33.0863,89431.0
2017-10-05 10:35:00,49.87,49.89,49.84,49.86,76257.0,33.0797,33.0929,33.0598,33.073,76257.0
2017-10-05 10:40:00,49.87,49.89,49.85,49.86,78592.0,33.0797,33.0929,33.0664,33.073,78592.0
2017-10-05 10:45:00,49.86,49.87,49.83,49.86,58382.0,33.073,33.0797,33.0531,33.073,58382.0
2017-10-05 10:50:00,49.85,49.88,49.85,49.87,64739.0,33.0664,33.0863,33.0664,33.0797,64739.0
2017-10-05 10:55:00,49.88,49.88,49.81,49.85,80433.0,33.0863,33.0863,33.0399,33.0664,80433.0
2017-10-05 11:00:00,49.85,49.87,49.83,49.84,63440.0,33.0664,33.0797,33.0531,33.0598,63440.0
2017-10-05 11:05:00,49.84,49.89,49.83,49.89,106838.0,33.0598,33.0929,33.0531,33.0929,106838.0
2017-10-05 11:10:00,49.89,49.89,49.83,49.84,56664.0,33.0929,33.0929,33.0531,33.0598,56664.0
2017-10-05 11:15:00,49.84,49.85,49.8,49.81,71752.0,33.0598,33.0664,33.0332,33.0399,71752.0
2017-10-05 11:20:00,49.82,49.84,49.76,49.76,90528.0,33.0465,33.0598,33.0067,33.0067,90528.0
2017-10-05 11:25:00,49.76,49.88,49.76,49.83,401351.0,33.0067,33.0863,33.0067,33.0531,401351.0
2017-10-05 11:30:00,49.84,49.86,49.82,49.84,127118.0,33.0598,33.073,33.0465,33.0598,127118.0
2017-10-05 11:35:00,49.84,49.9,49.83,49.89,99900.0,33.0598,33.0996,33.0531,33.0929,99900.0
2017-10-05 11:40:00,49.89,49.95,49.86,49.93,133640.0,33.0929,33.1327,33.073,33.1195,133640.0
2017-10-05 11:45:00,49.92,49.92,49.86,49.91,67992.0,33.1128,33.1128,33.073,33.1062,67992.0
2017-10-05 11:50:00,49.9,49.93,49.88,49.9,107364.0,33.0996,33.1195,33.0863,33.0996,107364.0
2017-10-05 11:55:00,49.9,49.94,49.9,49.93,156618.0,33.0996,33.1261,33.0996,33.1195,156618.0
2017-10-05 12:00:00,49.93,49.94,49.89,49.93,159922.0,33.1195,33.1261,33.0929,33.1195,159922.0
2017-10-05 12:05:00,49.93,49.94,49.86,49.88,79765.0,33.1195,33.1261,33.073,33.0863,79765.0
2017-10-05 12:10:00,49.88,49.88,49.83,49.84,50270.0,33.0863,33.0863,33.0531,33.0598,50270.0
2017-10-05 12:15:00,49.84,49.88,49.83,49.88,77036.0,33.0598,33.0863,33.0531,33.0863,77036.0
2017-10-05 12:20:00,49.87,49.87,49.81,49.84,61404.0,33.0797,33.0797,33.0399,33.0598,61404.0
2017-10-05 12:25:00,49.83,49.85,49.8,49.85,83323.0,33.0531,33.0664,33.0332,33.0664,83323.0
2017-10-05 12:30:00,49.84,49.86,49.79,49.81,82674.0,33.0598,33.073,33.0266,33.0399,82674.0
2017-10-05 12:35:00,49.81,49.83,49.78,49.81,154836.0,33.0399,33.0531,33.02,33.0399,154836.0
2017-10-05 12:40:00,49.82,49.82,49.75,49.76,121975.0,33.0465,33.0465,33.0001,33.0067,121975.0
2017-10-05 12:45:00,49.76,49.77,49.75,49.76,35631.0,33.0067,33.0133,33.0001,33.0067,35631.0
2017-10-05 12:50:00,49.76,49.76,49.73,49.75,82354.0,33.0067,33.0067,32.9868,33.0001,82354.0
2017-10-05 12:55:00,49.75,49.75,49.68,49.7,190194.0,33.0001,33.0001,32.9537,32.9669,190194.0
2017-10-05 13:00:00,49.7,49.79,49.7,49.75,127411.0,32.9669,33.0266,32.9669,33.0001,127411.0
2017-10-05 13:05:00,49.75,49.8,49.73,49.75,163734.0,33.0001,33.0332,32.9868,33.0001,163734.0
2017-10-05 13:10:00,49.75,49.78,49.72,49.73,70006.0,33.0001,33.02,32.9802,32.9868,70006.0
2017-10-05 13:15:00,49.73,49.82,49.72,49.8,147305.0,32.9868,33.0465,32.9802,33.0332,147305.0
2017-10-05 13:20:00,49.8,49.81,49.77,49.77,97306.0,33.0332,33.0399,33.0133,33.0133,97306.0
2017-10-05 13:25:00,49.77,49.78,49.76,49.77,50033.0,33.0133,33.02,33.0067,33.0133,50033.0
2017-10-05 13:30:00,49.77,49.86,49.76,49.84,93610.0,33.0133,33.073,33.0067,33.0598,93610.0
2017-10-05 13:35:00,49.84,49.87,49.83,49.87,146065.0,33.0598,33.0797,33.0531,33.0797,146065.0
2017-10-05 13:40:00,49.87,49.88,49.81,49.82,114316.0,33.0797,33.0863,33.0399,33.0465,114316.0
2017-10-05 13:45:00,49.82,49.83,49.8,49.8,41839.0,33.0465,33.0531,33.0332,33.0332,41839.0
2017-10-05 13:50:00,49.81,49.81,49.75,49.75,68353.0,33.0399,33.0399,33.0001,33.0001,68353.0
2017-10-05 13:55:00,49.76,49.78,49.74,49.76,88523.0,33.0067,33.02,32.9934,33.0067,88523.0
2017-10-05 14:00:00,49.77,49.77,49.73,49.75,88266.0,33.0133,33.0133,32.9868,33.0001,88266.0
2017-10-05 14:05:00,49.76,49.78,49.75,49.78,44408.0,33.0067,33.02,33.0001,33.02,44408.0
2017-10-05 14:10:00,49.78,49.81,49.77,49.81,89233.0,33.02,33.0399,33.0133,33.0399,89233.0
2017-10-05 14:15:00,49.81,49.82,49.77,49.79,86587.0,33.0399,33.0465,33.0133,33.0266,86587.0
2017-10-05 14:20:00,49.79,49.79,49.77,49.78,83588.0,33.0266,33.0266,33.0133,33.02,83588.0
2017-10-05 14:25:00,49.77,49.78,49.73,49.73,74547.0,33.0133,33.02,32.9868,32.9868,74547.0
2017-10-05 14:30:00,49.73,49.75,49.69,49.7,96953.0,32.9868,33.0001,32.9603,32.9669,96953.0
2017-10-05 14:35:00,49.71,49.75,49.7,49.73,152113.0,32.9735,33.0001,32.9669,32.9868,152113.0
2017-10-05 14:40:00,49.73,49.76,49.72,49.73,87968.0,32.9868,33.0067,32.9802,32.9868,87968.0
2017-10-05 14:45:00,49.74,49.76,49.73,49.75,99391.0,32.9934,33.0067,32.9868,33.0001,99391.0
2017-10-05 14:50:00,49.76,49.76,49.73,49.73,53622.0,33.0067,33.0067,32.9868,32.9868,53622.0
2017-10-05 14:55:00,49.74,49.75,49.73,49.74,70848.0,32.9934,33.0001,32.9868,32.9934,70848.0
2017-10-05 15:00:00,49.74,49.75,49.69,49.7,115875.0,32.9934,33.0001,32.9603,32.9669,115875.0
2017-10-05 15:05:00,49.7,49.72,49.67,49.71,187929.0,32.9669,32.9802,32.947,32.9735,187929.0
2017-10-05 15:10:00,49.71,49.77,49.71,49.75,153563.0,32.9735,33.0133,32.9735,33.0001,153563.0
2017-10-05 15:15:00,49.75,49.76,49.74,49.76,91331.0,33.0001,33.0067,32.9934,33.0067,91331.0
2017-10-05 15:20:00,49.76,49.76,49.71,49.72,125078.0,33.0067,33.0067,32.9735,32.9802,125078.0
2017-10-05 15:25:00,49.72,49.74,49.7,49.71,124245.0,32.9802,32.9934,32.9669,32.9735,124245.0
2017-10-05 15:30:00,49.71,49.72,49.7,49.72,73413.0,32.9735,32.9802,32.9669,32.9802,73413.0
2017-10-05 15:35:00,49.72,49.74,49.71,49.73,197372.0,32.9802,32.9934,32.9735,32.9868,197372.0
2017-10-05 15:40:00,49.73,49.74,49.73,49.74,127267.0,32.9868,32.9934,32.9868,32.9934,127267.0
2017-10-05 15:45:00,49.74,49.82,49.73,49.8,255149.0,32.9934,33.0465,32.9868,33.0332,255149.0
2017-10-05 15:50:00,49.8,49.8,49.77,49.77,209017.0,33.0332,33.0332,33.0133,33.0133,209017.0
2017-10-05 15:55:00,49.77,49.79,49.76,49.79,568280.0,33.0133,33.0266,33.0067,33.0266,568280.0
2017-10-06 09:30:00,49.04,49.2,49.0,49.09,701130.0,32.9223,33.0297,32.8955,32.9559,701130.0
2017-10-06 09:35:00,49.1,49.12,48.9,48.99,202437.0,32.9626,32.976,32.8283,32.8888,202437.0
2017-10-06 09:40:00,48.98,49.01,48.88,48.9,415479.0,32.882,32.9022,32.8149,32.8283,415479.0
2017-10-06 09:45:00,48.91,49.0,48.88,48.98,210823.0,32.8351,32.8955,32.8149,32.882,210823.0
2017-10-06 09:50:00,48.99,49.09,48.98,49.08,228119.0,32.8888,32.9559,32.882,32.9492,228119.0
2017-10-06 09:55:00,49.08,49.11,49.06,49.07,220615.0,32.9492,32.9693,32.9358,32.9425,220615.0
2017-10-06 10:00:00,49.07,49.12,49.05,49.06,322347.0,32.9425,32.976,32.929,32.9358,322347.0
2017-10-06 10:05:00,49.07,49.12,49.02,49.04,132187.0,32.9425,32.976,32.9089,32.9223,132187.0
2017-10-06 10:10:00,49.03,49.04,48.99,49.02,101784.0,32.9156,32.9223,32.8888,32.9089,101784.0
2017-10-06 10:15:00,49.02,49.05,49.01,49.04,83888.0,32.9089,32.929,32.9022,32.9223,83888.0
2017-10-06 10:20:00,49.04,49.06,49.0,49.02,108934.0,32.9223,32.9358,32.8955,32.9089,108934.0
2017-10-06 10:25:00,49.02,49.04,48.99,49.03,81771.0,32.9089,32.9223,32.8888,32.9156,81771.0
2017-10-06 10:30:00,49.02,49.05,48.99,49.0,146857.0,32.9089,32.929,32.8888,32.8955,146857.0
2017-10-06 10:35:00,49.0,49.05,48.99,49.02,82538.0,32.8955,32.929,32.8888,32.9089,82538.0
2017-10-06 10:40:00,49.02,49.03,49.0,49.01,97741.0,32.9089,32.9156,32.8955,32.9022,97741.0
2017-10-06 10:45:00,49.02,49.05,48.99,49.03,198550.0,32.9089,32.929,32.8888,32.9156,198550.0
2017-10-06 10:50:00,49.03,49.18,49.01,49.14,227821.0,32.9156,33.0163,32.9022,32.9895,227821.0
2017-10-06 10:55:00,49.13,49.14,49.08,49.11,122897.0,32.9827,32.9895,32.9492,32.9693,122897.0
2017-10-06 11:00:00,49.11,49.12,49.07,49.09,104128.0,32.9693,32.976,32.9425,32.9559,104128.0
2017-10-06 11:05:00,49.08,49.12,49.07,49.08,111866.0,32.9492,32.976,32.9425,32.9492,111866.0
2017-10-06 11:10:00,49.08,49.12,49.06,49.06,82042.0,32.9492,32.976,32.9358,32.9358,82042.0
2017-10-06 11:15:00,49.06,49.06,48.99,48.99,76383.0,32.9358,32.9358,32.8888,32.8888,76383.0
2017-10-06 11:20:00,49.0,49.0,48.92,48.94,146577.0,32.8955,32.8955,32.8418,32.8552,146577.0
2017-10-06 11:25:00,48.94,48.96,48.92,48.93,90826.0,32.8552,32.8686,32.8418,32.8485,90826.0
2017-10-06 11:30:00,48.92,48.95,48.91,48.95,70739.0,32.8418,32.8619,32.8351,32.8619,70739.0
2017-10-06 11:35:00,48.95,48.95,48.9,48.91,49725.0,32.8619,32.8619,32.8283,32.8351,49725.0
2017-10-06 11:40:00,48.91,48.92,48.87,48.88,79538.0,32.8351,32.8418,32.8082,32.8149,79538.0
2017-10-06 11:45:00,48.87,48.89,48.86,48.86,67886.0,32.8082,32.8216,32.8015,32.8015,67886.0
2017-10-06 11:50:00,48.86,48.91,48.85,48.91,77884.0,32.8015,32.8351,32.7948,32.8351,77884.0
2017-10-06 11:55:00,48.91,48.91,48.79,48.79,262501.0,32.8351,32.8351,32.7545,32.7545,262501.0
2017-10-06 12:00:00,48.79,48.82,48.76,48.81,110509.0,32.7545,32.7746,32.7344,32.7679,110509.0
2017-10-06 12:05:00,48.8,48.85,48.8,48.82,67056.0,32.7612,32.7948,32.7612,32.7746,67056.0
2017-10-06 12:10:00,48.82,48.82,48.77,48.79,56713.0,32.7746,32.7746,32.7411,32.7545,56713.0
2017-10-06 12:15:00,48.8,48.8,48.72,48.76,159221.0,32.7612,32.7612,32.7075,32.7344,159221.0
2017-10-06 12:20:00,48.75,48.76,48.7,48.72,90312.0,32.7276,32.7344,32.6941,32.7075,90312.0
2017-10-06 12:25:00,48.71,48.75,48.65,48.72,80536.0,32.7008,32.7276,32.6605,32.7075,80536.0
2017-10-06 12:30:00,48.72,48.74,48.69,48.73,62740.0,32.7075,32.7209,32.6874,32.7142,62740.0
2017-10-06 12:35:00,48.72,48.75,48.72,48.73,44834.0,32.7075,32.7276,32.7075,32.7142,44834.0
2017-10-06 12:40:00,48.73,48.82,48.73,48.8,85192.0,32.7142,32.7746,32.7142,32.7612,85192.0
2017-10-06 12:45:00,48.8,48.81,48.78,48.8,41645.0,32.7612,32.7679,32.7478,32.7612,41645.0
2017-10-06 12:50:00,48.8,48.82,48.77,48.81,66550.0,32.7612,32.7746,32.7411,32.7679,66550.0
2017-10-06 12:55:00,48.82,48.85,48.8,48.82,240729.0,32.7746,32.7948,32.7612,32.7746,240729.0
2017-10-06 13:00:00,48.82,48.82,48.75,48.76,51636.0,32.7746,32.7746,32.7276,32.7344,51636.0
2017-10-06 13:05:00,48.76,48.78,48.74,48.77,59297.0,32.7344,32.7478,32.7209,32.7411,59297.0
2017-10-06 13:10:00,48.76,48.77,48.71,48.73,49862.0,32.7344,32.7411,32.7008,32.7142,49862.0
2017-10-06 13:15:00,48.74,48.76,48.71,48.76,53165.0,32.7209,32.7344,32.7008,32.7344,53165.0
2017-10-06 13:20:00,48.76,48.79,48.74,48.78,44266.0,32.7344,32.7545,32.7209,32.7478,44266.0
2017-10-06 13:25:00,48.78,48.79,48.75,48.76,41761.0,32.7478,32.7545,32.7276,32.7344,41761.0
2017-10-06 13:30:00,48.77,48.8,48.76,48.77,40220.0,32.7411,32.7612,32.7344,32.7411,40220.0
2017-10-06 13:35:00,48.77,48.79,48.75,48.76,35313.0,32.7411,32.7545,32.7276,32.7344,35313.0
2017-10-06 13:40:00,48.76,48.81,48.75,48.8,47921.0,32.7344,32.7679,32.7276,32.7612,47921.0
2017-10-06 13:45:00,48.8,48.81,48.76,48.78,73951.0,32.7612,32.7679,32.7344,32.7478,73951.0
2017-10-06 13:50:00,48.77,48.78,48.75,48.75,29194.0,32.7411,32.7478,32.7276,32.7276,29194.0
2017-10-06 13:55:00,48.76,48.79,48.76,48.77,50020.0,32.7344,32.7545,32.7344,32.7411,50020.0
2017-10-06 14:00:00,48.78,48.79,48.75,48.75,39571.0,32.7478,32.7545,32.7276,32.7276,39571.0
2017-10-06 14:05:00,48.75,48.77,48.75,48.77,40178.0,32.7276,32.7411,32.7276,32.7411,40178.0
2017-10-06 14:10:00,48.76,48.78,48.75,48.78,74323.0,32.7344,32.7478,32.7276,32.7478,74323.0
2017-10-06 14:15:00,48.78,48.78,48.75,48.76,53885.0,32.7478,32.7478,32.7276,32.7344,53885.0
2017-10-06 14:20:00,48.76,48.77,48.72,48.76,79257.0,32.7344,32.7411,32.7075,32.7344,79257.0
2017-10-06 14:25:00,48.76,48.77,48.74,48.75,46252.0,32.7344,32.7411,32.7209,32.7276,46252.0
2017-10-06 14:30:00,48.75,48.76,48.71,48.71,115409.0,32.7276,32.7344,32.7008,32.7008,115409.0
2017-10-06 14:35:00,48.71,48.76,48.71,48.75,80522.0,32.7008,32.7344,32.7008,32.7276,80522.0
2017-10-06 14:40:00,48.75,48.75,48.71,48.73,62039.0,32.7276,32.7276,32.7008,32.7142,62039.0
2017-10-06 14:45:00,48.73,48.77,48.72,48.77,87908.0,32.7142,32.7411,32.7075,32.7411,87908.0
2017-10-06 14:50:00,48.77,48.79,48.76,48.77,84453.0,32.7411,32.7545,32.7344,32.7411,84453.0
2017-10-06 14:55:00,48.78,48.78,48.76,48.77,68069.0,32.7478,32.7478,32.7344,32.7411,68069.0
2017-10-06 15:00:00,48.76,48.78,48.76,48.78,74594.0,32.7344,32.7478,32.7344,32.7478,74594.0
2017-10-06 15:05:00,48.78,48.78,48.73,48.78,109784.0,32.7478,32.7478,32.7142,32.7478,109784.0
2017-10-06 15:10:00,48.78,48.83,48.76,48.79,309336.0,32.7478,32.7813,32.7344,32.7545,309336.0
2017-10-06 15:15:00,48.8,48.87,48.79,48.86,150452.0,32.7612,32.8082,32.7545,32.8015,150452.0
2017-10-06 15:20:00,48.86,48.91,48.83,48.91,201493.0,32.8015,32.8351,32.7813,32.8351,201493.0
2017-10-06 15:25:00,48.91,48.91,48.89,48.91,76232.0,32.8351,32.8351,32.8216,32.8351,76232.0
2017-10-06 15:30:00,48.91,48.91,48.85,48.87,141132.0,32.8351,32.8351,32.7948,32.8082,141132.0
2017-10-06 15:35:00,48.86,48.88,48.84,48.85,93746.0,32.8015,32.8149,32.7881,32.7948,93746.0
2017-10-06 15:40:00,48.84,48.85,48.82,48.83,153097.0,32.7881,32.7948,32.7746,32.7813,153097.0
2017-10-06 15:45:00,48.83,48.87,48.82,48.86,251812.0,32.7813,32.8082,32.7746,32.8015,251812.0
2017-10-06 15:50:00,48.86,48.86,48.82,48.83,200900.0,32.8015,32.8015,32.7746,32.7813,200900.0
2017-10-06 15:55:00,48.83,48.88,48.8,48.8,705557.0,32.7813,32.8149,32.7612,32.7612,705557.0
2017-10-09 09:30:00,48.89,48.89,48.8,48.81,251760.0,32.8216,32.8216,32.7612,32.7679,251760.0
2017-10-09 09:35:00,48.82,48.86,48.72,48.72,115601.0,32.7746,32.8015,32.7075,32.7075,115601.0
2017-10-09 09:40:00,48.71,48.81,48.71,48.73,121458.0,32.7008,32.7679,32.7008,32.7142,121458.0
2017-10-09 09:45:00,48.72,48.74,48.65,48.66,218479.0,32.7075,32.7209,32.6605,32.6672,218479.0
2017-10-09 09:50:00,48.66,48.85,48.66,48.85,112469.0,32.6672,32.7948,32.6672,32.7948,112469.0
2017-10-09 09:55:00,48.85,48.93,48.84,48.84,332412.0,32.7948,32.8485,32.7881,32.7881,332412.0
2017-10-09 10:00:00,48.84,48.92,48.82,48.91,102588.0,32.7881,32.8418,32.7746,32.8351,102588.0
2017-10-09 10:05:00,48.91,48.92,48.82,48.91,138457.0,32.8351,32.8418,32.7746,32.8351,138457.0
2017-10-09 10:10:00,48.91,49.02,48.89,48.99,147418.0,32.8351,32.9089,32.8216,32.8888,147418.0
2017-10-09 10:15:00,48.98,49.04,48.98,49.01,86529.0,32.882,32.9223,32.882,32.9022,86529.0
2017-10-09 10:20:00,49.01,49.03,48.98,49.0,69450.0,32.9022,32.9156,32.882,32.8955,69450.0
2017-10-09 10:25:00,48.99,49.01,48.96,48.99,118967.0,32.8888,32.9022,32.8686,32.8888,118967.0
2017-10-09 10:30:00,48.98,49.01,48.95,49.01,71019.0,32.882,32.9022,32.8619,32.9022,71019.0
2017-10-09 10:35:00,49.01,49.03,48.99,49.01,167669.0,32.9022,32.9156,32.8888,32.9022,167669.0
2017-10-09 10:40:00,49.0,49.03,49.0,49.03,64553.0,32.8955,32.9156,32.8955,32.9156,64553.0
2017-10-09 10:45:00,49.03,49.05,49.02,49.05,103714.0,32.9156,32.929,32.9089,32.929,103714.0
2017-10-09 10:50:00,49.05,49.06,49.03,49.04,169075.0,32.929,32.9358,32.9156,32.9223,169075.0
2017-10-09 10:55:00,49.04,49.09,49.03,49.07,103717.0,32.9223,32.9559,32.9156,32.9425,103717.0
2017-10-09 11:00:00,49.07,49.08,49.06,49.08,52034.0,32.9425,32.9492,32.9358,32.9492,52034.0
2017-10-09 11:05:00,49.07,49.08,49.04,49.05,44568.0,32.9425,32.9492,32.9223,32.929,44568.0
2017-10-09 11:10:00,49.05,49.05,49.03,49.04,39280.0,32.929,32.929,32.9156,32.9223,39280.0
2017-10-09 11:15:00,49.03,49.05,49.03,49.04,37809.0,32.9156,32.929,32.9156,32.9223,37809.0
2017-10-09 11:20:00,49.04,49.04,48.99,49.0,139663.0,32.9223,32.9223,32.8888,32.8955,139663.0
2017-10-09 11:25:00,49.0,49.02,48.99,49.01,52315.0,32.8955,32.9089,32.8888,32.9022,52315.0
2017-10-09 11:30:00,49.01,49.06,49.01,49.05,91303.0,32.9022,32.9358,32.9022,32.929,91303.0
2017-10-09 11:35:00,49.05,49.06,49.03,49.06,73991.0,32.929,32.9358,32.9156,32.9358,73991.0
2017-10-09 11:40:00,49.06,49.07,49.03,49.04,59620.0,32.9358,32.9425,32.9156,32.9223,59620.0
2017-10-09 11:45:00,49.05,49.05,48.99,49.0,41770.0,32.929,32.929,32.8888,32.8955,41770.0
2017-10-09 11:50:00,48.99,49.0,48.94,48.94,42085.0,32.8888,32.8955,32.8552,32.8552,42085.0
2017-10-09 11:55:00,48.94,48.95,48.92,48.92,58224.0,32.8552,32.8619,32.8418,32.8418,58224.0
2017-10-09 12:00:00,48.92,48.93,48.91,48.92,27846.0,32.8418,32.8485,32.8351,32.8418,27846.0
2017-10-09 12:05:00,48.93,48.96,48.92,48.95,27599.0,32.8485,32.8686,32.8418,32.8619,27599.0
2017-10-09 12:10:00,48.95,48.99,48.95,48.98,61274.0,32.8619,32.8888,32.8619,32.882,61274.0
2017-10-09 12:15:00,48.98,48.99,48.97,48.98,55051.0,32.882,32.8888,32.8753,32.882,55051.0
2017-10-09 12:20:00,48.98,49.0,48.97,48.98,91549.0,32.882,32.8955,32.8753,32.882,91549.0
2017-10-09 12:25:00,48.98,48.99,48.98,48.98,32275.0,32.882,32.8888,32.882,32.882,32275.0
2017-10-09 12:30:00,48.98,48.99,48.96,48.98,58697.0,32.882,32.8888,32.8686,32.882,58697.0
2017-10-09 12:35:00,48.98,48.99,48.95,48.95,38484.0,32.882,32.8888,32.8619,32.8619,38484.0
2017-10-09 12:40:00,48.95,48.97,48.94,48.94,55767.0,32.8619,32.8753,32.8552,32.8552,55767.0
2017-10-09 12:45:00,48.94,48.96,48.94,48.95,37196.0,32.8552,32.8686,32.8552,32.8619,37196.0
2017-10-09 12:50:00,48.95,48.96,48.94,48.95,24656.0,32.8619,32.8686,32.8552,32.8619,24656.0
2017-10-09 12:55:00,48.95,48.96,48.94,48.95,59171.0,32.8619,32.8686,32.8552,32.8619,59171.0
2017-10-09 13:00:00,48.95,48.96,48.94,48.95,23189.0,32.8619,32.8686,32.8552,32.8619,23189.0
2017-10-09 13:05:00,48.96,48.96,48.95,48.96,13564.0,32.8686,32.8686,32.8619,32.8686,13564.0
2017-10-09 13:10:00,48.96,48.97,48.95,48.96,37634.0,32.8686,32.8753,32.8619,32.8686,37634.0
2017-10-09 13:15:00,48.97,48.98,48.93,48.95,54723.0,32.8753,32.882,32.8485,32.8619,54723.0
2017-10-09 13:20:00,48.95,48.96,48.94,48.95,36701.0,32.8619,32.8686,32.8552,32.8619,36701.0
2017-10-09 13:25:00,48.96,48.98,48.95,48.96,24282.0,32.8686,32.882,32.8619,32.8686,24282.0
2017-10-09 13:30:00,48.97,48.98,48.96,48.97,28918.0,32.8753,32.882,32.8686,32.8753,28918.0
2017-10-09 13:35:00,48.97,48.97,48.95,48.97,31748.0,32.8753,32.8753,32.8619,32.8753,31748.0
2017-10-09 13:40:00,48.97,48.97,48.95,48.96,35170.0,32.8753,32.8753,32.8619,32.8686,35170.0
2017-10-09 13:45:00,48.97,49.01,48.96,49.01,67963.0,32.8753,32.9022,32.8686,32.9022,67963.0
2017-10-09 13:50:00,49.01,49.05,49.0,49.04,45545.0,32.9022,32.929,32.8955,32.9223,45545.0
2017-10-09 13:55:00,49.03,49.08,49.03,49.06,58347.0,32.9156,32.9492,32.9156,32.9358,58347.0
2017-10-09 14:00:00,49.06,49.06,49.04,49.05,32959.0,32.9358,32.9358,32.9223,32.929,32959.0
2017-10-09 14:05:00,49.05,49.05,49.04,49.05,15236.0,32.929,32.929,32.9223,32.929,15236.0
2017-10-09 14:10:00,49.05,49.05,49.03,49.04,49135.0,32.929,32.929,32.9156,32.9223,49135.0
2017-10-09 14:15:00,49.05,49.07,49.03,49.04,69996.0,32.929,32.9425,32.9156,32.9223,69996.0
2017-10-09 14:20:00,49.04,49.04,49.02,49.02,39924.0,32.9223,32.9223,32.9089,32.9089,39924.0
2017-10-09 14:25:00,49.02,49.04,48.99,48.99,46433.0,32.9089,32.9223,32.8888,32.8888,46433.0
2017-10-09 14:30:00,49.0,49.01,48.97,49.0,66038.0,32.8955,32.9022,32.8753,32.8955,66038.0
2017-10-09 14:35:00,49.0,49.0,48.97,49.0,29379.0,32.8955,32.8955,32.8753,32.8955,29379.0
2017-10-09 14:40:00,49.0,49.02,48.98,48.99,58957.0,32.8955,32.9089,32.882,32.8888,58957.0
2017-10-09 14:45:00,48.99,49.01,48.96,49.01,59345.0,32.8888,32.9022,32.8686,32.9022,59345.0
2017-10-09 14:50:00,49.01,49.05,49.0,49.04,54285.0,32.9022,32.929,32.8955,32.9223,54285.0
2017-10-09 14:55:00,49.05,49.05,49.02,49.03,65865.0,32.929,32.929,32.9089,32.9156,65865.0
2017-10-09 15:00:00,49.02,49.03,48.98,48.98,82546.0,32.9089,32.9156,32.882,32.882,82546.0
2017-10-09 15:05:00,48.99,49.01,48.97,49.01,116459.0,32.8888,32.9022,32.8753,32.9022,116459.0
2017-10-09 15:10:00,49.0,49.06,48.99,49.04,213639.0,32.8955,32.9358,32.8888,32.9223,213639.0
2017-10-09 15:15:00,49.05,49.07,49.03,49.05,159509.0,32.929,32.9425,32.9156,32.929,159509.0
2017-10-09 15:20:00,49.05,49.05,49.02,49.02,42607.0,32.929,32.929,32.9089,32.9089,42607.0
2017-10-09 15:25:00,49.03,49.05,49.01,49.02,70735.0,32.9156,32.929,32.9022,32.9089,70735.0
2017-10-09 15:30:00,49.03,49.06,49.02,49.06,97018.0,32.9156,32.9358,32.9089,32.9358,97018.0
2017-10-09 15:35:00,49.05,49.06,49.02,49.03,131108.0,32.929,32.9358,32.9089,32.9156,131108.0
2017-10-09 15:40:00,49.03,49.04,49.01,49.04,97302.0,32.9156,32.9223,32.9022,32.9223,97302.0
2017-10-09 15:45:00,49.04,49.05,48.99,49.02,153089.0,32.9223,32.929,32.8888,32.9089,153089.0
2017-10-09 15:50:00,49.01,49.09,49.01,49.09,154921.0,32.9022,32.9559,32.9022,32.9559,154921.0
2017-10-09 15:55:00,49.09,49.09,49.05,49.07,315954.0,32.9559,32.9559,32.929,32.9425,315954.0
2017-10-10 09:30:00,49.28,49.28,49.09,49.15,328731.0,33.0834,33.0834,32.9559,32.9962,328731.0
2017-10-10 09:35:00,49.15,49.33,49.12,49.33,140253.0,32.9962,33.117,32.976,33.117,140253.0
2017-10-10 09:40:00,49.33,49.41,49.29,49.37,112271.0,33.117,33.1707,33.0902,33.1439,112271.0
2017-10-10 09:45:00,49.36,49.46,49.35,49.44,113579.0,33.1372,33.2043,33.1304,33.1909,113579.0
2017-10-10 09:50:00,49.44,49.49,49.39,49.49,110795.0,33.1909,33.2244,33.1573,33.2244,110795.0
2017-10-10 09:55:00,49.49,49.49,49.41,49.46,87497.0,33.2244,33.2244,33.1707,33.2043,87497.0
2017-10-10 10:00:00,49.46,49.47,49.39,49.41,82372.0,33.2043,33.211,33.1573,33.1707,82372.0
2017-10-10 10:05:00,49.41,49.44,49.35,49.35,102791.0,33.1707,33.1909,33.1304,33.1304,102791.0
2017-10-10 10:10:00,49.36,49.37,49.34,49.37,73020.0,33.1372,33.1439,33.1237,33.1439,73020.0
2017-10-10 10:15:00,49.37,49.41,49.35,49.35,193848.0,33.1439,33.1707,33.1304,33.1304,193848.0
2017-10-10 10:20:00,49.35,49.43,49.35,49.37,152417.0,33.1304,33.1841,33.1304,33.1439,152417.0
2017-10-10 10:25:00,49.37,49.38,49.35,49.35,62441.0,33.1439,33.1506,33.1304,33.1304,62441.0
2017-10-10 10:30:00,49.36,49.36,49.28,49.29,81120.0,33.1372,33.1372,33.0834,33.0902,81120.0
2017-10-10 10:35:00,49.29,49.29,49.21,49.22,112597.0,33.0902,33.0902,33.0365,33.0432,112597.0
2017-10-10 10:40:00,49.21,49.27,49.15,49.27,92165.0,33.0365,33.0767,32.9962,33.0767,92165.0
2017-10-10 10:45:00,49.26,49.29,49.2,49.2,62015.0,33.07,33.0902,33.0297,33.0297,62015.0
2017-10-10 10:50:00,49.21,49.3,49.2,49.3,91101.0,33.0365,33.0969,33.0297,33.0969,91101.0
2017-10-10 10:55:00,49.3,49.33,49.3,49.32,80891.0,33.0969,33.117,33.0969,33.1103,80891.0
2017-10-10 11:00:00,49.32,49.33,49.25,49.26,61125.0,33.1103,33.117,33.0633,33.07,61125.0
2017-10-10 11:05:00,49.26,49.27,49.22,49.24,56318.0,33.07,33.0767,33.0432,33.0566,56318.0
2017-10-10 11:10:00,49.25,49.26,49.19,49.19,50101.0,33.0633,33.07,33.023,33.023,50101.0
2017-10-10 11:15:00,49.19,49.23,49.17,49.19,63022.0,33.023,33.0499,33.0096,33.023,63022.0
2017-10-10 11:20:00,49.18,49.22,49.13,49.15,94440.0,33.0163,33.0432,32.9827,32.9962,94440.0
2017-10-10 11:25:00,49.15,49.19,49.12,49.18,90603.0,32.9962,33.023,32.976,33.0163,90603.0
2017-10-10 11:30:00,49.17,49.2,49.16,49.2,98460.0,33.0096,33.0297,33.0029,33.0297,98460.0
2017-10-10 11:35:00,49.2,49.21,49.17,49.19,78775.0,33.0297,33.0365,33.0096,33.023,78775.0
2017-10-10 11:40:00,49.2,49.2,49.12,49.12,39275.0,33.0297,33.0297,32.976,32.976,39275.0
2017-10-10 11:45:00,49.12,49.18,49.11,49.18,49441.0,32.976,33.0163,32.9693,33.0163,49441.0
2017-10-10 11:50:00,49.17,49.23,49.16,49.23,45757.0,33.0096,33.0499,33.0029,33.0499,45757.0
2017-10-10 11:55:00,49.23,49.23,49.12,49.16,75278.0,33.0499,33.0499,32.976,33.0029,75278.0
2017-10-10 12:00:00,49.15,49.18,49.14,49.14,33742.0,32.9962,33.0163,32.9895,32.9895,33742.0
2017-10-10 12:05:00,49.15,49.22,49.14,49.22,66461.0,32.9962,33.0432,32.9895,33.0432,66461.0
2017-10-10 12:10:00,49.22,49.24,49.2,49.22,43708.0,33.0432,33.0566,33.0297,33.0432,43708.0
2017-10-10 12:15:00,49.22,49.25,49.19,49.19,35368.0,33.0432,33.0633,33.023,33.023,35368.0
2017-10-10 12:20:00,49.2,49.22,49.17,49.21,81132.0,33.0297,33.0432,33.0096,33.0365,81132.0
2017-10-10 12:25:00,49.2,49.26,49.2,49.23,51324.0,33.0297,33.07,33.0297,33.0499,51324.0
2017-10-10 12:30:00,49.24,49.25,49.2,49.2,35011.0,33.0566,33.0633,33.0297,33.0297,35011.0
2017-10-10 12:35:00,49.2,49.34,49.19,49.33,51917.0,33.0297,33.1237,33.023,33.117,51917.0
2017-10-10 12:40:00,49.32,49.33,49.29,49.3,80715.0,33.1103,33.117,33.0902,33.0969,80715.0
2017-10-10 12:45:00,49.31,49.31,49.25,49.25,46479.0,33.1036,33.1036,33.0633,33.0633,46479.0
2017-10-10 12:50:00,49.25,49.29,49.24,49.26,45516.0,33.0633,33.0902,33.0566,33.07,45516.0
2017-10-10 12:55:00,49.26,49.27,49.22,49.26,59860.0,33.07,33.0767,33.0432,33.07,59860.0
2017-10-10 13:00:00,49.27,49.28,49.19,49.19,51746.0,33.0767,33.0834,33.023,33.023,51746.0
2017-10-10 13:05:00,49.2,49.21,49.17,49.19,77382.0,33.0297,33.0365,33.0096,33.023,77382.0
2017-10-10 13:10:00,49.18,49.23,49.17,49.2,51577.0,33.0163,33.0499,33.0096,33.0297,51577.0
2017-10-10 13:15:00,49.21,49.23,49.18,49.22,55830.0,33.0365,33.0499,33.0163,33.0432,55830.0
2017-10-10 13:20:00,49.23,49.23,49.17,49.18,60307.0,33.0499,33.0499,33.0096,33.0163,60307.0
2017-10-10 13:25:00,49.19,49.22,49.15,49.17,129793.0,33.023,33.0432,32.9962,33.0096,129793.0
2017-10-10 13:30:00,49.18,49.18,49.15,49.16,18701.0,33.0163,33.0163,32.9962,33.0029,18701.0
2017-10-10 13:35:00,49.15,49.23,49.15,49.22,44643.0,32.9962,33.0499,32.9962,33.0432,44643.0
2017-10-10 13:40:00,49.22,49.23,49.19,49.22,47705.0,33.0432,33.0499,33.023,33.0432,47705.0
2017-10-10 13:45:00,49.22,49.22,49.18,49.22,35400.0,33.0432,33.0432,33.0163,33.0432,35400.0
2017-10-10 13:50:00,49.21,49.22,49.18,49.21,35529.0,33.0365,33.0432,33.0163,33.0365,35529.0
2017-10-10 13:55:00,49.21,49.23,49.19,49.22,42326.0,33.0365,33.0499,33.023,33.0432,42326.0
2017-10-10 14:00:00,49.21,49.23,49.18,49.2,65036.0,33.0365,33.0499,33.0163,33.0297,65036.0
2017-10-10 14:05:00,49.2,49.2,49.15,49.15,50464.0,33.0297,33.0297,32.9962,32.9962,50464.0
2017-10-10 14:10:00,49.16,49.18,49.13,49.13,80321.0,33.0029,33.0163,32.9827,32.9827,80321.0
2017-10-10 14:15:00,49.13,49.16,49.13,49.14,49004.0,32.9827,33.0029,32.9827,32.9895,49004.0
2017-10-10 14:20:00,49.15,49.17,49.13,49.16,61250.0,32.9962,33.0096,32.9827,33.0029,61250.0
2017-10-10 14:25:00,49.16,49.17,49.14,49.16,71046.0,33.0029,33.0096,32.9895,33.0029,71046.0
2017-10-10 14:30:00,49.15,49.16,49.14,49.15,66265.0,32.9962,33.0029,32.9895,32.9962,66265.0
2017-10-10 14:35:00,49.15,49.17,49.14,49.16,85265.0,32.9962,33.0096,32.9895,33.0029,85265.0
2017-10-10 14:40:00,49.16,49.16,49.1,49.15,99504.0,33.0029,33.0029,32.9626,32.9962,99504.0
2017-10-10 14:45:00,49.14,49.15,49.1,49.12,36441.0,32.9895,32.9962,32.9626,32.976,36441.0
2017-10-10 14:50:00,49.12,49.15,49.12,49.14,60401.0,32.976,32.9962,32.976,32.9895,60401.0
2017-10-10 14:55:00,49.14,49.14,49.09,49.1,84106.0,32.9895,32.9895,32.9559,32.9626,84106.0
2017-10-10 15:00:00,49.1,49.13,49.09,49.11,116817.0,32.9626,32.9827,32.9559,32.9693,116817.0
2017-10-10 15:05:00,49.12,49.13,49.1,49.12,81613.0,32.976,32.9827,32.9626,32.976,81613.0
2017-10-10 15:10:00,49.12,49.15,49.11,49.15,93133.0,32.976,32.9962,32.9693,32.9962,93133.0
2017-10-10 15:15:00,49.15,49.15,49.13,49.15,69806.0,32.9962,32.9962,32.9827,32.9962,69806.0
2017-10-10 15:20:00,49.15,49.16,49.13,49.14,113757.0,32.9962,33.0029,32.9827,32.9895,113757.0
2017-10-10 15:25:00,49.15,49.16,49.11,49.13,119747.0,32.9962,33.0029,32.9693,32.9827,119747.0
2017-10-10 15:30:00,49.13,49.14,49.09,49.1,144905.0,32.9827,32.9895,32.9559,32.9626,144905.0
2017-10-10 15:35:00,49.11,49.13,49.08,49.09,211735.0,32.9693,32.9827,32.9492,32.9559,211735.0
2017-10-10 15:40:00,49.09,49.11,49.05,49.1,202610.0,32.9559,32.9693,32.929,32.9626,202610.0
2017-10-10 15:45:00,49.09,49.17,49.09,49.15,310769.0,32.9559,33.0096,32.9559,32.9962,310769.0
2017-10-10 15:50:00,49.16,49.18,49.13,49.14,257365.0,33.0029,33.0163,32.9827,32.9895,257365.0
2017-10-10 15:55:00,49.15,49.18,49.13,49.16,588723.0,32.9962,33.0163,32.9827,33.0029,588723.0
2017-10-11 09:30:00,49.14,49.32,49.12,49.29,271442.0,32.9895,33.1103,32.976,33.0902,271442.0
2017-10-11 09:35:00,49.29,49.32,49.2,49.3,112443.0,33.0902,33.1103,33.0297,33.0969,112443.0
2017-10-11 09:40:00,49.3,49.32,49.23,49.28,124990.0,33.0969,33.1103,33.0499,33.0834,124990.0
2017-10-11 09:45:00,49.28,49.29,49.23,49.29,69942.0,33.0834,33.0902,33.0499,33.0902,69942.0
2017-10-11 09:50:00,49.28,49.29,49.19,49.2,84306.0,33.0834,33.0902,33.023,33.0297,84306.0
2017-10-11 09:55:00,49.2,49.2,49.12,49.15,75745.0,33.0297,33.0297,32.976,32.9962,75745.0
2017-10-11 10:00:00,49.15,49.19,49.12,49.13,63845.0,32.9962,33.023,32.976,32.9827,63845.0
2017-10-11 10:05:00,49.12,49.19,49.11,49.18,58298.0,32.976,33.023,32.9693,33.0163,58298.0
2017-10-11 10:10:00,49.19,49.23,49.17,49.19,137440.0,33.023,33.0499,33.0096,33.023,137440.0
2017-10-11 10:15:00,49.19,49.23,49.17,49.18,72095.0,33.023,33.0499,33.0096,33.0163,72095.0
2017-10-11 10:20:00,49.18,49.2,49.16,49.17,58086.0,33.0163,33.0297,33.0029,33.0096,58086.0
2017-10-11 10:25:00,49.18,49.19,49.14,49.16,93059.0,33.0163,33.023,32.9895,33.0029,93059.0
2017-10-11 10:30:00,49.16,49.16,49.05,49.06,129198.0,33.0029,33.0029,32.929,32.9358,129198.0
2017-10-11 10:35:00,49.06,49.14,49.06,49.12,66536.0,32.9358,32.9895,32.9358,32.976,66536.0
2017-10-11 10:40:00,49.11,49.15,49.08,49.13,61060.0,32.9693,32.9962,32.9492,32.9827,61060.0
2017-10-11 10:45:00,49.13,49.13,49.05,49.07,50530.0,32.9827,32.9827,32.929,32.9425,50530.0
2017-10-11 10:50:00,49.07,49.07,49.02,49.04,52475.0,32.9425,32.9425,32.9089,32.9223,52475.0
2017-10-11 10:55:00,49.04,49.06,49.02,49.03,62421.0,32.9223,32.9358,32.9089,32.9156,62421.0
2017-10-11 11:00:00,49.02,49.05,49.01,49.05,39187.0,32.9089,32.929,32.9022,32.929,39187.0
2017-10-11 11:05:00,49.04,49.1,49.03,49.09,46160.0,32.9223,32.9626,32.9156,32.9559,46160.0
2017-10-11 11:10:00,49.1,49.11,49.04,49.05,55861.0,32.9626,32.9693,32.9223,32.929,55861.0
2017-10-11 11:15:00,49.04,49.06,49.01,49.03,85190.0,32.9223,32.9358,32.9022,32.9156,85190.0
2017-10-11 11:20:00,49.02,49.04,48.51,48.82,607315.0,32.9089,32.9223,32.5665,32.7746,607315.0
2017-10-11 11:25:00,48.82,48.9,48.79,48.86,363452.0,32.7746,32.8283,32.7545,32.8015,363452.0
2017-10-11 11:30:00,48.86,48.9,48.8,48.83,197139.0,32.8015,32.8283,32.7612,32.7813,197139.0
2017-10-11 11:35:00,48.82,48.88,48.79,48.83,159877.0,32.7746,32.8149,32.7545,32.7813,159877.0
2017-10-11 11:40:00,48.83,48.92,48.82,48.92,84192.0,32.7813,32.8418,32.7746,32.8418,84192.0
2017-10-11 11:45:00,48.91,48.92,48.84,48.87,64729.0,32.8351,32.8418,32.7881,32.8082,64729.0
2017-10-11 11:50:00,48.87,48.89,48.84,48.87,65665.0,32.8082,32.8216,32.7881,32.8082,65665.0
2017-10-11 11:55:00,48.87,48.89,48.85,48.85,53494.0,32.8082,32.8216,32.7948,32.7948,53494.0
2017-10-11 12:00:00,48.86,48.87,48.81,48.81,74028.0,32.8015,32.8082,32.7679,32.7679,74028.0
2017-10-11 12:05:00,48.82,48.82,48.77,48.78,113512.0,32.7746,32.7746,32.7411,32.7478,113512.0
2017-10-11 12:10:00,48.78,48.81,48.76,48.77,48157.0,32.7478,32.7679,32.7344,32.7411,48157.0
2017-10-11 12:15:00,48.77,48.82,48.76,48.8,69658.0,32.7411,32.7746,32.7344,32.7612,69658.0
2017-10-11 12:20:00,48.8,48.81,48.77,48.8,70199.0,32.7612,32.7679,32.7411,32.7612,70199.0
2017-10-11 12:25:00,48.8,48.81,48.77,48.78,63888.0,32.7612,32.7679,32.7411,32.7478,63888.0
2017-10-11 12:30:00,48.78,48.81,48.78,48.8,41666.0,32.7478,32.7679,32.7478,32.7612,41666.0
2017-10-11 12:35:00,48.81,48.82,48.77,48.77,52244.0,32.7679,32.7746,32.7411,32.7411,52244.0
2017-10-11 12:40:00,48.77,48.78,48.74,48.75,174411.0,32.7411,32.7478,32.7209,32.7276,174411.0
2017-10-11 12:45:00,48.75,48.8,48.73,48.8,74258.0,32.7276,32.7612,32.7142,32.7612,74258.0
2017-10-11 12:50:00,48.79,48.82,48.77,48.77,62853.0,32.7545,32.7746,32.7411,32.7411,62853.0
2017-10-11 12:55:00,48.78,48.78,48.74,48.76,54451.0,32.7478,32.7478,32.7209,32.7344,54451.0
2017-10-11 13:00:00,48.77,48.79,48.75,48.75,56985.0,32.7411,32.7545,32.7276,32.7276,56985.0
2017-10-11 13:05:00,48.76,48.76,48.65,48.65,156155.0,32.7344,32.7344,32.6605,32.6605,156155.0
2017-10-11 13:10:00,48.66,48.69,48.65,48.68,66435.0,32.6672,32.6874,32.6605,32.6806,66435.0
2017-10-11 13:15:00,48.68,48.7,48.66,48.68,51152.0,32.6806,32.6941,32.6672,32.6806,51152.0
2017-10-11 13:20:00,48.67,48.7,48.6,48.6,120856.0,32.6739,32.6941,32.6269,32.6269,120856.0
2017-10-11 13:25:00,48.6,48.68,48.6,48.68,70533.0,32.6269,32.6806,32.6269,32.6806,70533.0
2017-10-11 13:30:00,48.69,48.74,48.67,48.7,109156.0,32.6874,32.7209,32.6739,32.6941,109156.0
2017-10-11 13:35:00,48.71,48.71,48.66,48.7,74585.0,32.7008,32.7008,32.6672,32.6941,74585.0
2017-10-11 13:40:00,48.7,48.7,48.67,48.69,90912.0,32.6941,32.6941,32.6739,32.6874,90912.0
2017-10-11 13:45:00,48.69,48.71,48.67,48.71,59661.0,32.6874,32.7008,32.6739,32.7008,59661.0
2017-10-11 13:50:00,48.7,48.83,48.69,48.81,114435.0,32.6941,32.7813,32.6874,32.7679,114435.0
2017-10-11 13:55:00,48.8,48.81,48.77,48.77,92285.0,32.7612,32.7679,32.7411,32.7411,92285.0
2017-10-11 14:00:00,48.77,48.81,48.75,48.78,73852.0,32.7411,32.7679,32.7276,32.7478,73852.0
2017-10-11 14:05:00,48.78,48.8,48.73,48.76,61972.0,32.7478,32.7612,32.7142,32.7344,61972.0
2017-10-11 14:10:00,48.75,48.77,48.73,48.74,62580.0,32.7276,32.7411,32.7142,32.7209,62580.0
2017-10-11 14:15:00,48.74,48.8,48.74,48.79,116491.0,32.7209,32.7612,32.7209,32.7545,116491.0
2017-10-11 14:20:00,48.78,48.8,48.75,48.8,146744.0,32.7478,32.7612,32.7276,32.7612,146744.0
2017-10-11 14:25:00,48.8,48.8,48.78,48.79,92159.0,32.7612,32.7612,32.7478,32.7545,92159.0
2017-10-11 14:30:00,48.78,48.79,48.76,48.78,57043.0,32.7478,32.7545,32.7344,32.7478,57043.0
2017-10-11 14:35:00,48.79,48.8,48.76,48.76,45767.0,32.7545,32.7612,32.7344,32.7344,45767.0
2017-10-11 14:40:00,48.77,48.8,48.76,48.77,110387.0,32.7411,32.7612,32.7344,32.7411,110387.0
2017-10-11 14:45:00,48.77,48.79,48.76,48.78,30406.0,32.7411,32.7545,32.7344,32.7478,30406.0
2017-10-11 14:50:00,48.79,48.79,48.72,48.72,95547.0,32.7545,32.7545,32.7075,32.7075,95547.0
2017-10-11 14:55:00,48.72,48.78,48.72,48.76,77323.0,32.7075,32.7478,32.7075,32.7344,77323.0
2017-10-11 15:00:00,48.76,48.76,48.73,48.75,114940.0,32.7344,32.7344,32.7142,32.7276,114940.0
2017-10-11 15:05:00,48.75,48.83,48.74,48.81,201779.0,32.7276,32.7813,32.7209,32.7679,201779.0
2017-10-11 15:10:00,48.82,48.82,48.76,48.78,68940.0,32.7746,32.7746,32.7344,32.7478,68940.0
2017-10-11 15:15:00,48.78,48.79,48.76,48.77,67836.0,32.7478,32.7545,32.7344,32.7411,67836.0
2017-10-11 15:20:00,48.77,48.8,48.75,48.77,110468.0,32.7411,32.7612,32.7276,32.7411,110468.0
2017-10-11 15:25:00,48.77,48.8,48.75,48.79,103397.0,32.7411,32.7612,32.7276,32.7545,103397.0
2017-10-11 15:30:00,48.79,48.81,48.77,48.79,149476.0,32.7545,32.7679,32.7411,32.7545,149476.0
2017-10-11 15:35:00,48.8,48.82,48.79,48.79,114189.0,32.7612,32.7746,32.7545,32.7545,114189.0
2017-10-11 15:40:00,48.79,48.8,48.77,48.8,171482.0,32.7545,32.7612,32.7411,32.7612,171482.0
2017-10-11 15:45:00,48.8,48.8,48.76,48.78,222178.0,32.7612,32.7612,32.7344,32.7478,222178.0
2017-10-11 15:50:00,48.79,48.82,48.76,48.81,254009.0,32.7545,32.7746,32.7344,32.7679,254009.0
2017-10-11 15:55:00,48.81,48.86,48.8,48.86,404418.0,32.7679,32.8015,32.7612,32.8015,404418.0
2017-10-12 09:30:00,48.44,48.52,48.37,48.41,535281.0,32.5195,32.5732,32.4725,32.4994,535281.0
2017-10-12 09:35:00,48.42,48.45,48.13,48.2,483164.0,32.5061,32.5262,32.3114,32.3584,483164.0
2017-10-12 09:40:00,48.21,48.46,48.17,48.38,263822.0,32.3651,32.533,32.3383,32.4792,263822.0
2017-10-12 09:45:00,48.39,48.42,48.23,48.25,332683.0,32.486,32.5061,32.3785,32.392,332683.0
2017-10-12 09:50:00,48.25,48.44,48.17,48.41,328890.0,32.392,32.5195,32.3383,32.4994,328890.0
2017-10-12 09:55:00,48.41,48.44,48.37,48.37,141154.0,32.4994,32.5195,32.4725,32.4725,141154.0
2017-10-12 10:00:00,48.37,48.39,48.34,48.34,144934.0,32.4725,32.486,32.4524,32.4524,144934.0
2017-10-12 10:05:00,48.33,48.54,48.33,48.53,211452.0,32.4457,32.5867,32.4457,32.5799,211452.0
2017-10-12 10:10:00,48.53,48.61,48.52,48.58,203035.0,32.5799,32.6337,32.5732,32.6135,203035.0
2017-10-12 10:15:00,48.58,48.76,48.57,48.73,228614.0,32.6135,32.7344,32.6068,32.7142,228614.0
2017-10-12 10:20:00,48.73,48.79,48.68,48.79,291077.0,32.7142,32.7545,32.6806,32.7545,291077.0
2017-10-12 10:25:00,48.79,48.82,48.75,48.77,284447.0,32.7545,32.7746,32.7276,32.7411,284447.0
2017-10-12 10:30:00,48.77,48.81,48.73,48.8,130788.0,32.7411,32.7679,32.7142,32.7612,130788.0
2017-10-12 10:35:00,48.81,48.85,48.78,48.82,223811.0,32.7679,32.7948,32.7478,32.7746,223811.0
2017-10-12 10:40:00,48.81,48.82,48.74,48.76,103499.0,32.7679,32.7746,32.7209,32.7344,103499.0
2017-10-12 10:45:00,48.75,48.78,48.72,48.77,144974.0,32.7276,32.7478,32.7075,32.7411,144974.0
2017-10-12 10:50:00,48.77,48.85,48.76,48.84,126589.0,32.7411,32.7948,32.7344,32.7881,126589.0
2017-10-12 10:55:00,48.84,48.85,48.76,48.78,99717.0,32.7881,32.7948,32.7344,32.7478,99717.0
2017-10-12 11:00:00,48.77,48.79,48.65,48.7,127700.0,32.7411,32.7545,32.6605,32.6941,127700.0
2017-10-12 11:05:00,48.69,48.7,48.64,48.65,133463.0,32.6874,32.6941,32.6538,32.6605,133463.0
2017-10-12 11:10:00,48.65,48.67,48.61,48.66,113630.0,32.6605,32.6739,32.6337,32.6672,113630.0
2017-10-12 11:15:00,48.67,48.73,48.65,48.67,96292.0,32.6739,32.7142,32.6605,32.6739,96292.0
2017-10-12 11:20:00,48.67,48.74,48.66,48.71,99854.0,32.6739,32.7209,32.6672,32.7008,99854.0
2017-10-12 11:25:00,48.71,48.76,48.7,48.73,133221.0,32.7008,32.7344,32.6941,32.7142,133221.0
2017-10-12 11:30:00,48.73,48.73,48.61,48.63,205404.0,32.7142,32.7142,32.6337,32.6471,205404.0
2017-10-12 11:35:00,48.63,48.68,48.62,48.68,75048.0,32.6471,32.6806,32.6404,32.6806,75048.0
2017-10-12 11:40:00,48.68,48.71,48.66,48.7,84805.0,32.6806,32.7008,32.6672,32.6941,84805.0
2017-10-12 11:45:00,48.69,48.74,48.69,48.71,91215.0,32.6874,32.7209,32.6874,32.7008,91215.0
2017-10-12 11:50:00,48.71,48.76,48.68,48.69,121835.0,32.7008,32.7344,32.6806,32.6874,121835.0
2017-10-12 11:55:00,48.7,48.73,48.68,48.69,59359.0,32.6941,32.7142,32.6806,32.6874,59359.0
2017-10-12 12:00:00,48.69,48.72,48.68,48.68,94557.0,32.6874,32.7075,32.6806,32.6806,94557.0
2017-10-12 12:05:00,48.67,48.68,48.63,48.65,80661.0,32.6739,32.6806,32.6471,32.6605,80661.0
2017-10-12 12:10:00,48.66,48.69,48.65,48.67,214842.0,32.6672,32.6874,32.6605,32.6739,214842.0
2017-10-12 12:15:00,48.67,48.67,48.64,48.64,32102.0,32.6739,32.6739,32.6538,32.6538,32102.0
2017-10-12 12:20:00,48.64,48.66,48.63,48.64,33956.0,32.6538,32.6672,32.6471,32.6538,33956.0
2017-10-12 12:25:00,48.64,48.64,48.6,48.6,46790.0,32.6538,32.6538,32.6269,32.6269,46790.0
2017-10-12 12:30:00,48.6,48.61,48.59,48.61,39628.0,32.6269,32.6337,32.6202,32.6337,39628.0
2017-10-12 12:35:00,48.6,48.61,48.53,48.54,65457.0,32.6269,32.6337,32.5799,32.5867,65457.0
2017-10-12 12:40:00,48.53,48.55,48.48,48.51,101614.0,32.5799,32.5934,32.5464,32.5665,101614.0
2017-10-12 12:45:00,48.51,48.51,48.46,48.49,66583.0,32.5665,32.5665,32.533,32.5531,66583.0
2017-10-12 12:50:00,48.5,48.52,48.48,48.5,67434.0,32.5598,32.5732,32.5464,32.5598,67434.0
2017-10-12 12:55:00,48.5,48.51,48.47,48.5,44158.0,32.5598,32.5665,32.5397,32.5598,44158.0
2017-10-12 13:00:00,48.5,48.52,48.48,48.52,67734.0,32.5598,32.5732,32.5464,32.5732,67734.0
2017-10-12 13:05:00,48.52,48.55,48.51,48.55,61568.0,32.5732,32.5934,32.5665,32.5934,61568.0
2017-10-12 13:10:00,48.54,48.55,48.51,48.53,53242.0,32.5867,32.5934,32.5665,32.5799,53242.0
2017-10-12 13:15:00,48.53,48.54,48.49,48.51,47679.0,32.5799,32.5867,32.5531,32.5665,47679.0
2017-10-12 13:20:00,48.51,48.52,48.43,48.43,73407.0,32.5665,32.5732,32.5128,32.5128,73407.0
2017-10-12 13:25:00,48.43,48.46,48.39,48.4,184976.0,32.5128,32.533,32.486,32.4927,184976.0
2017-10-12 13:30:00,48.4,48.45,48.38,48.44,119196.0,32.4927,32.5262,32.4792,32.5195,119196.0
2017-10-12 13:35:00,48.44,48.51,48.37,48.48,179645.0,32.5195,32.5665,32.4725,32.5464,179645.0
2017-10-12 13:40:00,48.48,48.5,48.47,48.49,61205.0,32.5464,32.5598,32.5397,32.5531,61205.0
2017-10-12 13:45:00,48.5,48.5,48.48,48.48,68885.0,32.5598,32.5598,32.5464,32.5464,68885.0
2017-10-12 13:50:00,48.49,48.51,48.45,48.45,71151.0,32.5531,32.5665,32.5262,32.5262,71151.0
2017-10-12 13:55:00,48.45,48.46,48.42,48.42,40859.0,32.5262,32.533,32.5061,32.5061,40859.0
2017-10-12 14:00:00,48.43,48.44,48.37,48.41,158279.0,32.5128,32.5195,32.4725,32.4994,158279.0
2017-10-12 14:05:00,48.42,48.43,48.39,48.4,68653.0,32.5061,32.5128,32.486,32.4927,68653.0
2017-10-12 14:10:00,48.39,48.4,48.37,48.38,134853.0,32.486,32.4927,32.4725,32.4792,134853.0
2017-10-12 14:15:00,48.37,48.44,48.37,48.41,82932.0,32.4725,32.5195,32.4725,32.4994,82932.0
2017-10-12 14:20:00,48.41,48.45,48.41,48.42,85148.0,32.4994,32.5262,32.4994,32.5061,85148.0
2017-10-12 14:25:00,48.42,48.43,48.36,48.37,129178.0,32.5061,32.5128,32.4658,32.4725,129178.0
2017-10-12 14:30:00,48.36,48.37,48.3,48.33,165521.0,32.4658,32.4725,32.4255,32.4457,165521.0
2017-10-12 14:35:00,48.33,48.35,48.3,48.3,104849.0,32.4457,32.4591,32.4255,32.4255,104849.0
2017-10-12 14:40:00,48.3,48.37,48.3,48.33,137248.0,32.4255,32.4725,32.4255,32.4457,137248.0
2017-10-12 14:45:00,48.33,48.33,48.26,48.28,197028.0,32.4457,32.4457,32.3987,32.4121,197028.0
2017-10-12 14:50:00,48.27,48.32,48.22,48.22,380832.0,32.4054,32.439,32.3718,32.3718,380832.0
2017-10-12 14:55:00,48.22,48.24,48.18,48.21,222215.0,32.3718,32.3853,32.345,32.3651,222215.0
2017-10-12 15:00:00,48.22,48.3,48.21,48.28,195117.0,32.3718,32.4255,32.3651,32.4121,195117.0
2017-10-12 15:05:00,48.29,48.29,48.25,48.25,95426.0,32.4188,32.4188,32.392,32.392,95426.0
2017-10-12 15:10:00,48.26,48.32,48.25,48.3,124785.0,32.3987,32.439,32.392,32.4255,124785.0
2017-10-12 15:15:00,48.3,48.33,48.28,48.29,108592.0,32.4255,32.4457,32.4121,32.4188,108592.0
2017-10-12 15:20:00,48.29,48.29,48.22,48.22,141772.0,32.4188,32.4188,32.3718,32.3718,141772.0
2017-10-12 15:25:00,48.22,48.26,48.22,48.23,216795.0,32.3718,32.3987,32.3718,32.3785,216795.0
2017-10-12 15:30:00,48.23,48.25,48.2,48.25,295243.0,32.3785,32.392,32.3584,32.392,295243.0
2017-10-12 15:35:00,48.25,48.33,48.24,48.28,322141.0,32.392,32.4457,32.3853,32.4121,322141.0
2017-10-12 15:40:00,48.28,48.28,48.24,48.25,328620.0,32.4121,32.4121,32.3853,32.392,328620.0
2017-10-12 15:45:00,48.25,48.28,48.23,48.26,434883.0,32.392,32.4121,32.3785,32.3987,434883.0
2017-10-12 15:50:00,48.26,48.26,48.23,48.26,450943.0,32.3987,32.3987,32.3785,32.3987,450943.0
2017-10-12 15:55:00,48.25,48.35,48.22,48.34,1334261.0,32.392,32.4591,32.3718,32.4524,1334261.0
2017-10-13 09:30:00,48.34,48.36,48.11,48.11,462491.0,32.4524,32.4658,32.298,32.298,462491.0
2017-10-13 09:35:00,48.12,48.12,47.93,47.96,360293.0,32.3047,32.3047,32.1771,32.1973,360293.0
2017-10-13 09:40:00,47.97,48.05,47.96,47.98,297930.0,32.204,32.2577,32.1973,32.2107,297930.0
2017-10-13 09:45:00,47.99,48.05,47.92,47.99,245959.0,32.2174,32.2577,32.1704,32.2174,245959.0
2017-10-13 09:50:00,48.0,48.0,47.93,47.94,259196.0,32.2241,32.2241,32.1771,32.1839,259196.0
2017-10-13 09:55:00,47.94,48.02,47.94,48.0,408011.0,32.1839,32.2376,32.1839,32.2241,408011.0
2017-10-13 10:00:00,48.0,48.15,47.98,48.14,313189.0,32.2241,32.3248,32.2107,32.3181,313189.0
2017-10-13 10:05:00,48.15,48.39,48.14,48.39,254451.0,32.3248,32.486,32.3181,32.486,254451.0
2017-10-13 10:10:00,48.39,48.48,48.34,48.44,557659.0,32.486,32.5464,32.4524,32.5195,557659.0
2017-10-13 10:15:00,48.45,48.47,48.25,48.26,366611.0,32.5262,32.5397,32.392,32.3987,366611.0
2017-10-13 10:20:00,48.26,48.38,48.19,48.32,210754.0,32.3987,32.4792,32.3517,32.439,210754.0
2017-10-13 10:25:00,48.32,48.38,48.25,48.26,100914.0,32.439,32.4792,32.392,32.3987,100914.0
2017-10-13 10:30:00,48.26,48.3,48.13,48.14,135841.0,32.3987,32.4255,32.3114,32.3181,135841.0
2017-10-13 10:35:00,48.15,48.21,48.11,48.21,112087.0,32.3248,32.3651,32.298,32.3651,112087.0
2017-10-13 10:40:00,48.2,48.25,48.17,48.23,94583.0,32.3584,32.392,32.3383,32.3785,94583.0
2017-10-13 10:45:00,48.23,48.23,48.17,48.18,97340.0,32.3785,32.3785,32.3383,32.345,97340.0
2017-10-13 10:50:00,48.17,48.18,48.11,48.14,104439.0,32.3383,32.345,32.298,32.3181,104439.0
2017-10-13 10:55:00,48.15,48.18,48.13,48.16,98440.0,32.3248,32.345,32.3114,32.3316,98440.0
2017-10-13 11:00:00,48.17,48.29,48.16,48.28,153357.0,32.3383,32.4188,32.3316,32.4121,153357.0
2017-10-13 11:05:00,48.28,48.34,48.26,48.29,113696.0,32.4121,32.4524,32.3987,32.4188,113696.0
2017-10-13 11:10:00,48.3,48.31,48.21,48.21,113586.0,32.4255,32.4323,32.3651,32.3651,113586.0
2017-10-13 11:15:00,48.21,48.22,48.14,48.15,125691.0,32.3651,32.3718,32.3181,32.3248,125691.0
2017-10-13 11:20:00,48.16,48.16,48.12,48.14,133620.0,32.3316,32.3316,32.3047,32.3181,133620.0
2017-10-13 11:25:00,48.14,48.18,48.12,48.13,96014.0,32.3181,32.345,32.3047,32.3114,96014.0
2017-10-13 11:30:00,48.12,48.14,48.05,48.05,98940.0,32.3047,32.3181,32.2577,32.2577,98940.0
2017-10-13 11:35:00,48.06,48.06,48.0,48.0,168053.0,32.2644,32.2644,32.2241,32.2241,168053.0
2017-10-13 11:40:00,48.01,48.09,47.98,48.07,129182.0,32.2309,32.2846,32.2107,32.2711,129182.0
2017-10-13 11:45:00,48.07,48.08,48.04,48.04,51083.0,32.2711,32.2778,32.251,32.251,51083.0
2017-10-13 11:50:00,48.04,48.04,48.02,48.04,58188.0,32.251,32.251,32.2376,32.251,58188.0
2017-10-13 11:55:00,48.04,48.06,48.0,48.02,93197.0,32.251,32.2644,32.2241,32.2376,93197.0
2017-10-13 12:00:00,48.01,48.02,47.99,48.0,78670.0,32.2309,32.2376,32.2174,32.2241,78670.0
2017-10-13 12:05:00,48.0,48.01,47.89,47.89,152130.0,32.2241,32.2309,32.1503,32.1503,152130.0
2017-10-13 12:10:00,47.89,48.01,47.89,47.98,141705.0,32.1503,32.2309,32.1503,32.2107,141705.0
2017-10-13 12:15:00,47.98,48.01,47.97,47.98,73760.0,32.2107,32.2309,32.204,32.2107,73760.0
2017-10-13 12:20:00,47.99,48.0,47.97,48.0,35461.0,32.2174,32.2241,32.204,32.2241,35461.0
2017-10-13 12:25:00,48.0,48.04,47.99,48.02,101581.0,32.2241,32.251,32.2174,32.2376,101581.0
2017-10-13 12:30:00,48.03,48.04,47.98,47.99,40814.0,32.2443,32.251,32.2107,32.2174,40814.0
2017-10-13 12:35:00,47.98,48.02,47.96,47.98,64563.0,32.2107,32.2376,32.1973,32.2107,64563.0
2017-10-13 12:40:00,47.98,48.0,47.97,47.99,49686.0,32.2107,32.2241,32.204,32.2174,49686.0
2017-10-13 12:45:00,47.99,48.02,47.98,48.0,58239.0,32.2174,32.2376,32.2107,32.2241,58239.0
2017-10-13 12:50:00,47.99,48.02,47.99,47.99,48285.0,32.2174,32.2376,32.2174,32.2174,48285.0
2017-10-13 12:55:00,48.0,48.05,47.99,47.99,81277.0,32.2241,32.2577,32.2174,32.2174,81277.0
2017-10-13 13:00:00,48.0,48.15,47.99,48.05,420999.0,32.2241,32.3248,32.2174,32.2577,420999.0
2017-10-13 13:05:00,48.04,48.15,48.03,48.15,85836.0,32.251,32.3248,32.2443,32.3248,85836.0
2017-10-13 13:10:00,48.14,48.22,48.13,48.21,102476.0,32.3181,32.3718,32.3114,32.3651,102476.0
2017-10-13 13:15:00,48.21,48.22,48.19,48.2,57008.0,32.3651,32.3718,32.3517,32.3584,57008.0
2017-10-13 13:20:00,48.2,48.21,48.17,48.2,51179.0,32.3584,32.3651,32.3383,32.3584,51179.0
2017-10-13 13:25:00,48.2,48.21,48.17,48.18,93462.0,32.3584,32.3651,32.3383,32.345,93462.0
2017-10-13 13:30:00,48.18,48.2,48.14,48.2,106728.0,32.345,32.3584,32.3181,32.3584,106728.0
2017-10-13 13:35:00,48.2,48.21,48.17,48.18,57424.0,32.3584,32.3651,32.3383,32.345,57424.0
2017-10-13 13:40:00,48.18,48.19,48.14,48.16,126598.0,32.345,32.3517,32.3181,32.3316,126598.0
2017-10-13 13:45:00,48.16,48.18,48.13,48.18,101402.0,32.3316,32.345,32.3114,32.345,101402.0
2017-10-13 13:50:00,48.17,48.19,48.16,48.17,103448.0,32.3383,32.3517,32.3316,32.3383,103448.0
2017-10-13 13:55:00,48.18,48.18,48.13,48.15,78797.0,32.345,32.345,32.3114,32.3248,78797.0
2017-10-13 14:00:00,48.15,48.16,48.1,48.13,84735.0,32.3248,32.3316,32.2913,32.3114,84735.0
2017-10-13 14:05:00,48.13,48.17,48.12,48.15,63801.0,32.3114,32.3383,32.3047,32.3248,63801.0
2017-10-13 14:10:00,48.16,48.2,48.11,48.13,135948.0,32.3316,32.3584,32.298,32.3114,135948.0
2017-10-13 14:15:00,48.12,48.14,48.08,48.09,72770.0,32.3047,32.3181,32.2778,32.2846,72770.0
2017-10-13 14:20:00,48.09,48.14,48.08,48.09,167697.0,32.2846,32.3181,32.2778,32.2846,167697.0
2017-10-13 14:25:00,48.09,48.14,48.08,48.09,146273.0,32.2846,32.3181,32.2778,32.2846,146273.0
2017-10-13 14:30:00,48.1,48.12,48.07,48.07,106197.0,32.2913,32.3047,32.2711,32.2711,106197.0
2017-10-13 14:35:00,48.08,48.12,48.07,48.12,83563.0,32.2778,32.3047,32.2711,32.3047,83563.0
2017-10-13 14:40:00,48.11,48.14,48.1,48.11,88243.0,32.298,32.3181,32.2913,32.298,88243.0
2017-10-13 14:45:00,48.11,48.11,48.05,48.05,125403.0,32.298,32.298,32.2577,32.2577,125403.0
2017-10-13 14:50:00,48.05,48.07,48.02,48.04,132511.0,32.2577,32.2711,32.2376,32.251,132511.0
2017-10-13 14:55:00,48.05,48.05,48.01,48.02,106911.0,32.2577,32.2577,32.2309,32.2376,106911.0
2017-10-13 15:00:00,48.02,48.06,48.02,48.05,81637.0,32.2376,32.2644,32.2376,32.2577,81637.0
2017-10-13 15:05:00,48.05,48.07,48.03,48.05,128556.0,32.2577,32.2711,32.2443,32.2577,128556.0
2017-10-13 15:10:00,48.05,48.05,48.03,48.04,75795.0,32.2577,32.2577,32.2443,32.251,75795.0
2017-10-13 15:15:00,48.03,48.04,48.02,48.02,94641.0,32.2443,32.251,32.2376,32.2376,94641.0
2017-10-13 15:20:00,48.02,48.07,48.01,48.05,152264.0,32.2376,32.2711,32.2309,32.2577,152264.0
2017-10-13 15:25:00,48.04,48.08,48.02,48.05,186318.0,32.251,32.2778,32.2376,32.2577,186318.0
2017-10-13 15:30:00,48.05,48.05,47.99,48.0,163577.0,32.2577,32.2577,32.2174,32.2241,163577.0
2017-10-13 15:35:00,48.0,48.0,47.98,47.99,162089.0,32.2241,32.2241,32.2107,32.2174,162089.0
2017-10-13 15:40:00,48.0,48.05,47.97,47.97,286368.0,32.2241,32.2577,32.204,32.204,286368.0
2017-10-13 15:45:00,47.97,47.99,47.93,47.95,479526.0,32.204,32.2174,32.1771,32.1906,479526.0
2017-10-13 15:50:00,47.96,47.96,47.89,47.89,439333.0,32.1973,32.1973,32.1503,32.1503,439333.0
2017-10-13 15:55:00,47.9,47.98,47.83,47.89,1872770.0,32.157,32.2107,32.11,32.1503,1872770.0
2017-10-16 09:30:00,47.9,47.95,47.7,47.79,365107.0,32.157,32.1906,32.0227,32.0832,365107.0
2017-10-16 09:35:00,47.79,47.89,47.71,47.87,296165.0,32.0832,32.1503,32.0295,32.1369,296165.0
2017-10-16 09:40:00,47.87,48.17,47.82,48.12,222330.0,32.1369,32.3383,32.1033,32.3047,222330.0
2017-10-16 09:45:00,48.12,48.16,47.96,48.09,130266.0,32.3047,32.3316,32.1973,32.2846,130266.0
2017-10-16 09:50:00,48.1,48.1,47.99,48.02,105548.0,32.2913,32.2913,32.2174,32.2376,105548.0
2017-10-16 09:55:00,48.03,48.07,47.92,47.93,96415.0,32.2443,32.2711,32.1704,32.1771,96415.0
2017-10-16 10:00:00,47.93,48.08,47.92,48.01,101322.0,32.1771,32.2778,32.1704,32.2309,101322.0
2017-10-16 10:05:00,48.0,48.16,48.0,48.15,175254.0,32.2241,32.3316,32.2241,32.3248,175254.0
2017-10-16 10:10:00,48.15,48.18,48.08,48.09,120673.0,32.3248,32.345,32.2778,32.2846,120673.0
2017-10-16 10:15:00,48.08,48.11,48.05,48.09,164088.0,32.2778,32.298,32.2577,32.2846,164088.0
2017-10-16 10:20:00,48.09,48.14,48.07,48.07,116333.0,32.2846,32.3181,32.2711,32.2711,116333.0
2017-10-16 10:25:00,48.07,48.12,48.07,48.11,86270.0,32.2711,32.3047,32.2711,32.298,86270.0
2017-10-16 10:30:00,48.11,48.15,48.08,48.11,108043.0,32.298,32.3248,32.2778,32.298,108043.0
2017-10-16 10:35:00,48.1,48.13,48.08,48.13,66913.0,32.2913,32.3114,32.2778,32.3114,66913.0
2017-10-16 10:40:00,48.12,48.12,48.06,48.08,71312.0,32.3047,32.3047,32.2644,32.2778,71312.0
2017-10-16 10:45:00,48.08,48.13,48.07,48.13,82549.0,32.2778,32.3114,32.2711,32.3114,82549.0
2017-10-16 10:50:00,48.14,48.14,48.03,48.05,79788.0,32.3181,32.3181,32.2443,32.2577,79788.0
2017-10-16 10:55:00,48.06,48.16,48.03,48.14,94496.0,32.2644,32.3316,32.2443,32.3181,94496.0
2017-10-16 11:00:00,48.14,48.3,48.14,48.24,216757.0,32.3181,32.4255,32.3181,32.3853,216757.0
2017-10-16 11:05:00,48.24,48.28,48.23,48.26,79290.0,32.3853,32.4121,32.3785,32.3987,79290.0
2017-10-16 11:10:00,48.26,48.35,48.24,48.27,128966.0,32.3987,32.4591,32.3853,32.4054,128966.0
2017-10-16 11:15:00,48.26,48.29,48.23,48.29,115094.0,32.3987,32.4188,32.3785,32.4188,115094.0
2017-10-16 11:20:00,48.29,48.31,48.17,48.18,163074.0,32.4188,32.4323,32.3383,32.345,163074.0
2017-10-16 11:25:00,48.18,48.18,48.11,48.15,169341.0,32.345,32.345,32.298,32.3248,169341.0
2017-10-16 11:30:00,48.15,48.15,48.1,48.13,112031.0,32.3248,32.3248,32.2913,32.3114,112031.0
2017-10-16 11:35:00,48.12,48.16,48.11,48.14,67241.0,32.3047,32.3316,32.298,32.3181,67241.0
2017-10-16 11:40:00,48.14,48.16,48.11,48.11,73543.0,32.3181,32.3316,32.298,32.298,73543.0
2017-10-16 11:45:00,48.12,48.19,48.1,48.16,77600.0,32.3047,32.3517,32.2913,32.3316,77600.0
2017-10-16 11:50:00,48.16,48.2,48.14,48.18,62728.0,32.3316,32.3584,32.3181,32.345,62728.0
2017-10-16 11:55:00,48.19,48.19,48.14,48.16,99298.0,32.3517,32.3517,32.3181,32.3316,99298.0
2017-10-16 12:00:00,48.17,48.2,48.15,48.18,61962.0,32.3383,32.3584,32.3248,32.345,61962.0
2017-10-16 12:05:00,48.18,48.2,48.16,48.18,68418.0,32.345,32.3584,32.3316,32.345,68418.0
2017-10-16 12:10:00,48.18,48.2,48.17,48.18,51548.0,32.345,32.3584,32.3383,32.345,51548.0
2017-10-16 12:15:00,48.18,48.23,48.18,48.21,107569.0,32.345,32.3785,32.345,32.3651,107569.0
2017-10-16 12:20:00,48.21,48.22,48.16,48.22,50627.0,32.3651,32.3718,32.3316,32.3718,50627.0
2017-10-16 12:25:00,48.22,48.23,48.16,48.19,58463.0,32.3718,32.3785,32.3316,32.3517,58463.0
2017-10-16 12:30:00,48.18,48.2,48.17,48.17,52475.0,32.345,32.3584,32.3383,32.3383,52475.0
2017-10-16 12:35:00,48.17,48.22,48.17,48.21,59715.0,32.3383,32.3718,32.3383,32.3651,59715.0
2017-10-16 12:40:00,48.21,48.22,48.17,48.17,55378.0,32.3651,32.3718,32.3383,32.3383,55378.0
2017-10-16 12:45:00,48.17,48.21,48.17,48.21,49368.0,32.3383,32.3651,32.3383,32.3651,49368.0
2017-10-16 12:50:00,48.2,48.21,48.15,48.16,37253.0,32.3584,32.3651,32.3248,32.3316,37253.0
2017-10-16 12:55:00,48.17,48.17,48.15,48.16,53834.0,32.3383,32.3383,32.3248,32.3316,53834.0
2017-10-16 13:00:00,48.16,48.18,48.15,48.16,63903.0,32.3316,32.345,32.3248,32.3316,63903.0
2017-10-16 13:05:00,48.16,48.17,48.1,48.1,269801.0,32.3316,32.3383,32.2913,32.2913,269801.0
2017-10-16 13:10:00,48.09,48.14,48.09,48.1,51983.0,32.2846,32.3181,32.2846,32.2913,51983.0
2017-10-16 13:15:00,48.1,48.15,48.09,48.13,102042.0,32.2913,32.3248,32.2846,32.3114,102042.0
2017-10-16 13:20:00,48.12,48.13,48.09,48.09,30516.0,32.3047,32.3114,32.2846,32.2846,30516.0
2017-10-16 13:25:00,48.1,48.1,48.06,48.07,50538.0,32.2913,32.2913,32.2644,32.2711,50538.0
2017-10-16 13:30:00,48.06,48.09,48.03,48.05,47981.0,32.2644,32.2846,32.2443,32.2577,47981.0
2017-10-16 13:35:00,48.05,48.07,48.04,48.06,42237.0,32.2577,32.2711,32.251,32.2644,42237.0
2017-10-16 13:40:00,48.05,48.06,48.01,48.04,70643.0,32.2577,32.2644,32.2309,32.251,70643.0
2017-10-16 13:45:00,48.04,48.05,48.03,48.03,31246.0,32.251,32.2577,32.2443,32.2443,31246.0
2017-10-16 13:50:00,48.03,48.04,48.01,48.01,42897.0,32.2443,32.251,32.2309,32.2309,42897.0
2017-10-16 13:55:00,48.02,48.02,47.97,47.97,85112.0,32.2376,32.2376,32.204,32.204,85112.0
2017-10-16 14:00:00,47.97,47.98,47.95,47.95,36850.0,32.204,32.2107,32.1906,32.1906,36850.0
2017-10-16 14:05:00,47.96,47.97,47.93,47.96,85536.0,32.1973,32.204,32.1771,32.1973,85536.0
2017-10-16 14:10:00,47.95,47.98,47.93,47.93,65214.0,32.1906,32.2107,32.1771,32.1771,65214.0
2017-10-16 14:15:00,47.92,47.96,47.9,47.96,60745.0,32.1704,32.1973,32.157,32.1973,60745.0
2017-10-16 14:20:00,47.96,47.99,47.95,47.97,75176.0,32.1973,32.2174,32.1906,32.204,75176.0
2017-10-16 14:25:00,47.97,48.0,47.95,47.98,57562.0,32.204,32.2241,32.1906,32.2107,57562.0
2017-10-16 14:30:00,47.98,48.02,47.97,48.0,65809.0,32.2107,32.2376,32.204,32.2241,65809.0
2017-10-16 14:35:00,48.01,48.02,47.96,47.97,92810.0,32.2309,32.2376,32.1973,32.204,92810.0
2017-10-16 14:40:00,47.97,48.01,47.96,48.0,66220.0,32.204,32.2309,32.1973,32.2241,66220.0
2017-10-16 14:45:00,48.0,48.02,47.98,48.0,84598.0,32.2241,32.2376,32.2107,32.2241,84598.0
2017-10-16 14:50:00,48.0,48.02,47.99,48.02,52112.0,32.2241,32.2376,32.2174,32.2376,52112.0
2017-10-16 14:55:00,48.02,48.02,47.97,47.97,75383.0,32.2376,32.2376,32.204,32.204,75383.0
2017-10-16 15:00:00,47.97,48.01,47.96,48.0,100812.0,32.204,32.2309,32.1973,32.2241,100812.0
2017-10-16 15:05:00,47.99,48.0,47.97,47.99,291926.0,32.2174,32.2241,32.204,32.2174,291926.0
2017-10-16 15:10:00,47.99,48.01,47.98,48.01,89717.0,32.2174,32.2309,32.2107,32.2309,89717.0
2017-10-16 15:15:00,48.0,48.01,47.99,48.0,117380.0,32.2241,32.2309,32.2174,32.2241,117380.0
2017-10-16 15:20:00,48.0,48.04,47.99,48.03,169343.0,32.2241,32.251,32.2174,32.2443,169343.0
2017-10-16 15:25:00,48.03,48.05,48.0,48.02,102680.0,32.2443,32.2577,32.2241,32.2376,102680.0
2017-10-16 15:30:00,48.02,48.05,48.0,48.04,180912.0,32.2376,32.2577,32.2241,32.251,180912.0
2017-10-16 15:35:00,48.04,48.07,48.03,48.03,168924.0,32.251,32.2711,32.2443,32.2443,168924.0
2017-10-16 15:40:00,48.03,48.06,48.01,48.03,202605.0,32.2443,32.2644,32.2309,32.2443,202605.0
2017-10-16 15:45:00,48.04,48.08,48.03,48.06,187561.0,32.251,32.2778,32.2443,32.2644,187561.0
2017-10-16 15:50:00,48.07,48.08,48.02,48.03,228017.0,32.2711,32.2778,32.2376,32.2443,228017.0
2017-10-16 15:55:00,48.03,48.09,48.03,48.07,802445.0,32.2443,32.2846,32.2443,32.2711,802445.0
2017-10-17 09:30:00,48.09,48.09,47.9,47.91,205938.0,32.2846,32.2846,32.157,32.1637,205938.0
2017-10-17 09:35:00,47.92,48.0,47.87,47.97,104239.0,32.1704,32.2241,32.1369,32.204,104239.0
2017-10-17 09:40:00,47.98,48.19,47.97,48.13,142233.0,32.2107,32.3517,32.204,32.3114,142233.0
2017-10-17 09:45:00,48.13,48.14,48.05,48.06,96396.0,32.3114,32.3181,32.2577,32.2644,96396.0
2017-10-17 09:50:00,48.07,48.19,48.05,48.15,78471.0,32.2711,32.3517,32.2577,32.3248,78471.0
2017-10-17 09:55:00,48.16,48.22,48.14,48.18,142291.0,32.3316,32.3718,32.3181,32.345,142291.0
2017-10-17 10:00:00,48.18,48.19,48.15,48.16,97159.0,32.345,32.3517,32.3248,32.3316,97159.0
2017-10-17 10:05:00,48.17,48.18,48.12,48.16,280746.0,32.3383,32.345,32.3047,32.3316,280746.0
2017-10-17 10:10:00,48.16,48.17,48.13,48.14,76679.0,32.3316,32.3383,32.3114,32.3181,76679.0
2017-10-17 10:15:00,48.15,48.19,48.14,48.16,119830.0,32.3248,32.3517,32.3181,32.3316,119830.0
2017-10-17 10:20:00,48.16,48.18,48.14,48.15,69522.0,32.3316,32.345,32.3181,32.3248,69522.0
2017-10-17 10:25:00,48.14,48.2,48.11,48.17,141427.0,32.3181,32.3584,32.298,32.3383,141427.0
2017-10-17 10:30:00,48.18,48.21,48.14,48.19,151243.0,32.345,32.3651,32.3181,32.3517,151243.0
2017-10-17 10:35:00,48.19,48.19,48.08,48.1,109105.0,32.3517,32.3517,32.2778,32.2913,109105.0
2017-10-17 10:40:00,48.1,48.12,48.05,48.1,167756.0,32.2913,32.3047,32.2577,32.2913,167756.0
2017-10-17 10:45:00,48.1,48.19,48.09,48.17,44894.0,32.2913,32.3517,32.2846,32.3383,44894.0
2017-10-17 10:50:00,48.18,48.24,48.17,48.19,97980.0,32.345,32.3853,32.3383,32.3517,97980.0
2017-10-17 10:55:00,48.19,48.19,48.14,48.15,45429.0,32.3517,32.3517,32.3181,32.3248,45429.0
2017-10-17 11:00:00,48.15,48.16,48.12,48.12,101852.0,32.3248,32.3316,32.3047,32.3047,101852.0
2017-10-17 11:05:00,48.12,48.17,48.1,48.15,52488.0,32.3047,32.3383,32.2913,32.3248,52488.0
2017-10-17 11:10:00,48.15,48.24,48.13,48.23,486278.0,32.3248,32.3853,32.3114,32.3785,486278.0
2017-10-17 11:15:00,48.23,48.25,48.21,48.22,57259.0,32.3785,32.392,32.3651,32.3718,57259.0
2017-10-17 11:20:00,48.22,48.26,48.19,48.22,215422.0,32.3718,32.3987,32.3517,32.3718,215422.0
2017-10-17 11:25:00,48.23,48.23,48.18,48.19,105125.0,32.3785,32.3785,32.345,32.3517,105125.0
2017-10-17 11:30:00,48.19,48.2,48.15,48.18,136279.0,32.3517,32.3584,32.3248,32.345,136279.0
2017-10-17 11:35:00,48.18,48.2,48.17,48.19,37370.0,32.345,32.3584,32.3383,32.3517,37370.0
2017-10-17 11:40:00,48.18,48.2,48.18,48.2,23641.0,32.345,32.3584,32.345,32.3584,23641.0
2017-10-17 11:45:00,48.19,48.23,48.18,48.2,176719.0,32.3517,32.3785,32.345,32.3584,176719.0
2017-10-17 11:50:00,48.21,48.23,48.2,48.22,56629.0,32.3651,32.3785,32.3584,32.3718,56629.0
2017-10-17 11:55:00,48.22,48.24,48.2,48.2,147853.0,32.3718,32.3853,32.3584,32.3584,147853.0
2017-10-17 12:00:00,48.2,48.22,48.18,48.22,47322.0,32.3584,32.3718,32.345,32.3718,47322.0
2017-10-17 12:05:00,48.22,48.27,48.21,48.27,28629.0,32.3718,32.4054,32.3651,32.4054,28629.0
2017-10-17 12:10:00,48.27,48.27,48.26,48.27,29215.0,32.4054,32.4054,32.3987,32.4054,29215.0
2017-10-17 12:15:00,48.27,48.27,48.24,48.25,56057.0,32.4054,32.4054,32.3853,32.392,56057.0
2017-10-17 12:20:00,48.25,48.31,48.25,48.3,64171.0,32.392,32.4323,32.392,32.4255,64171.0
2017-10-17 12:25:00,48.3,48.31,48.29,48.29,37801.0,32.4255,32.4323,32.4188,32.4188,37801.0
2017-10-17 12:30:00,48.3,48.31,48.28,48.29,55008.0,32.4255,32.4323,32.4121,32.4188,55008.0
2017-10-17 12:35:00,48.29,48.3,48.27,48.27,46240.0,32.4188,32.4255,32.4054,32.4054,46240.0
2017-10-17 12:40:00,48.27,48.28,48.27,48.28,26110.0,32.4054,32.4121,32.4054,32.4121,26110.0
2017-10-17 12:45:00,48.28,48.3,48.21,48.23,45401.0,32.4121,32.4255,32.3651,32.3785,45401.0
2017-10-17 12:50:00,48.22,48.26,48.22,48.23,59922.0,32.3718,32.3987,32.3718,32.3785,59922.0
2017-10-17 12:55:00,48.23,48.24,48.21,48.22,41627.0,32.3785,32.3853,32.3651,32.3718,41627.0
2017-10-17 13:00:00,48.22,48.22,48.18,48.21,45292.0,32.3718,32.3718,32.345,32.3651,45292.0
2017-10-17 13:05:00,48.21,48.21,48.18,48.21,53903.0,32.3651,32.3651,32.345,32.3651,53903.0
2017-10-17 13:10:00,48.21,48.23,48.2,48.22,38756.0,32.3651,32.3785,32.3584,32.3718,38756.0
2017-10-17 13:15:00,48.23,48.23,48.21,48.22,32459.0,32.3785,32.3785,32.3651,32.3718,32459.0
2017-10-17 13:20:00,48.23,48.25,48.22,48.23,74190.0,32.3785,32.392,32.3718,32.3785,74190.0
2017-10-17 13:25:00,48.24,48.27,48.23,48.27,33871.0,32.3853,32.4054,32.3785,32.4054,33871.0
2017-10-17 13:30:00,48.27,48.29,48.26,48.27,40583.0,32.4054,32.4188,32.3987,32.4054,40583.0
2017-10-17 13:35:00,48.28,48.3,48.26,48.3,50131.0,32.4121,32.4255,32.3987,32.4255,50131.0
2017-10-17 13:40:00,48.29,48.31,48.28,48.3,59820.0,32.4188,32.4323,32.4121,32.4255,59820.0
2017-10-17 13:45:00,48.31,48.36,48.28,48.31,193919.0,32.4323,32.4658,32.4121,32.4323,193919.0
2017-10-17 13:50:00,48.31,48.36,48.27,48.28,198066.0,32.4323,32.4658,32.4054,32.4121,198066.0
2017-10-17 13:55:00,48.28,48.28,48.25,48.27,31167.0,32.4121,32.4121,32.392,32.4054,31167.0
2017-10-17 14:00:00,48.26,48.31,48.25,48.3,109260.0,32.3987,32.4323,32.392,32.4255,109260.0
2017-10-17 14:05:00,48.3,48.32,48.27,48.3,73119.0,32.4255,32.439,32.4054,32.4255,73119.0
2017-10-17 14:10:00,48.3,48.36,48.29,48.35,76825.0,32.4255,32.4658,32.4188,32.4591,76825.0
2017-10-17 14:15:00,48.35,48.37,48.35,48.36,60742.0,32.4591,32.4725,32.4591,32.4658,60742.0
2017-10-17 14:20:00,48.36,48.4,48.35,48.39,57427.0,32.4658,32.4927,32.4591,32.486,57427.0
2017-10-17 14:25:00,48.4,48.42,48.39,48.41,104555.0,32.4927,32.5061,32.486,32.4994,104555.0
2017-10-17 14:30:00,48.41,48.42,48.4,48.41,69897.0,32.4994,32.5061,32.4927,32.4994,69897.0
2017-10-17 14:35:00,48.41,48.42,48.4,48.4,100005.0,32.4994,32.5061,32.4927,32.4927,100005.0
2017-10-17 14:40:00,48.41,48.44,48.4,48.43,174321.0,32.4994,32.5195,32.4927,32.5128,174321.0
2017-10-17 14:45:00,48.42,48.44,48.41,48.42,106127.0,32.5061,32.5195,32.4994,32.5061,106127.0
2017-10-17 14:50:00,48.43,48.45,48.4,48.45,66310.0,32.5128,32.5262,32.4927,32.5262,66310.0
2017-10-17 14:55:00,48.45,48.45,48.4,48.41,82843.0,32.5262,32.5262,32.4927,32.4994,82843.0
2017-10-17 15:00:00,48.41,48.42,48.4,48.42,115037.0,32.4994,32.5061,32.4927,32.5061,115037.0
2017-10-17 15:05:00,48.41,48.43,48.4,48.42,101454.0,32.4994,32.5128,32.4927,32.5061,101454.0
2017-10-17 15:10:00,48.41,48.43,48.4,48.43,97513.0,32.4994,32.5128,32.4927,32.5128,97513.0
2017-10-17 15:15:00,48.43,48.43,48.4,48.41,115495.0,32.5128,32.5128,32.4927,32.4994,115495.0
2017-10-17 15:20:00,48.41,48.43,48.39,48.4,100371.0,32.4994,32.5128,32.486,32.4927,100371.0
2017-10-17 15:25:00,48.39,48.44,48.39,48.44,182579.0,32.486,32.5195,32.486,32.5195,182579.0
2017-10-17 15:30:00,48.43,48.46,48.42,48.43,120833.0,32.5128,32.533,32.5061,32.5128,120833.0
2017-10-17 15:35:00,48.43,48.48,48.41,48.48,122740.0,32.5128,32.5464,32.4994,32.5464,122740.0
2017-10-17 15:40:00,48.48,48.49,48.47,48.47,194990.0,32.5464,32.5531,32.5397,32.5397,194990.0
2017-10-17 15:45:00,48.48,48.49,48.46,48.47,207971.0,32.5464,32.5531,32.533,32.5397,207971.0
2017-10-17 15:50:00,48.47,48.48,48.43,48.44,370416.0,32.5397,32.5464,32.5128,32.5195,370416.0
2017-10-17 15:55:00,48.44,48.48,48.39,48.42,771048.0,32.5195,32.5464,32.486,32.5061,771048.0
2017-10-18 09:30:00,48.33,48.45,48.26,48.37,593911.0,32.4457,32.5262,32.3987,32.4725,593911.0
2017-10-18 09:35:00,48.37,48.5,48.33,48.4,555962.0,32.4725,32.5598,32.4457,32.4927,555962.0
2017-10-18 09:40:00,48.39,48.54,48.37,48.54,341391.0,32.486,32.5867,32.4725,32.5867,341391.0
2017-10-18 09:45:00,48.54,48.55,48.31,48.32,266646.0,32.5867,32.5934,32.4323,32.439,266646.0
2017-10-18 09:50:00,48.31,48.34,48.26,48.29,173599.0,32.4323,32.4524,32.3987,32.4188,173599.0
2017-10-18 09:55:00,48.3,48.32,48.2,48.25,244757.0,32.4255,32.439,32.3584,32.392,244757.0
2017-10-18 10:00:00,48.25,48.42,48.24,48.29,369142.0,32.392,32.5061,32.3853,32.4188,369142.0
2017-10-18 10:05:00,48.28,48.32,48.27,48.31,240360.0,32.4121,32.439,32.4054,32.4323,240360.0
2017-10-18 10:10:00,48.3,48.31,48.22,48.25,133136.0,32.4255,32.4323,32.3718,32.392,133136.0
2017-10-18 10:15:00,48.25,48.3,48.23,48.25,212642.0,32.392,32.4255,32.3785,32.392,212642.0
2017-10-18 10:20:00,48.25,48.27,48.23,48.23,139222.0,32.392,32.4054,32.3785,32.3785,139222.0
2017-10-18 10:25:00,48.23,48.23,48.13,48.2,126149.0,32.3785,32.3785,32.3114,32.3584,126149.0
2017-10-18 10:30:00,48.19,48.29,48.18,48.25,280097.0,32.3517,32.4188,32.345,32.392,280097.0
2017-10-18 10:35:00,48.25,48.31,48.25,48.29,66738.0,32.392,32.4323,32.392,32.4188,66738.0
2017-10-18 10:40:00,48.29,48.29,48.17,48.2,130079.0,32.4188,32.4188,32.3383,32.3584,130079.0
2017-10-18 10:45:00,48.2,48.31,48.19,48.3,99346.0,32.3584,32.4323,32.3517,32.4255,99346.0
2017-10-18 10:50:00,48.3,48.32,48.28,48.28,49506.0,32.4255,32.439,32.4121,32.4121,49506.0
2017-10-18 10:55:00,48.29,48.29,48.21,48.22,82661.0,32.4188,32.4188,32.3651,32.3718,82661.0
2017-10-18 11:00:00,48.22,48.24,48.19,48.24,83131.0,32.3718,32.3853,32.3517,32.3853,83131.0
2017-10-18 11:05:00,48.23,48.24,48.18,48.19,59724.0,32.3785,32.3853,32.345,32.3517,59724.0
2017-10-18 11:10:00,48.19,48.21,48.1,48.11,164994.0,32.3517,32.3651,32.2913,32.298,164994.0
2017-10-18 11:15:00,48.11,48.14,48.08,48.14,105729.0,32.298,32.3181,32.2778,32.3181,105729.0
2017-10-18 11:20:00,48.14,48.14,47.96,48.0,313611.0,32.3181,32.3181,32.1973,32.2241,313611.0
2017-10-18 11:25:00,48.0,48.01,47.95,48.0,146995.0,32.2241,32.2309,32.1906,32.2241,146995.0
2017-10-18 11:30:00,48.01,48.01,47.97,47.99,80978.0,32.2309,32.2309,32.204,32.2174,80978.0
2017-10-18 11:35:00,48.0,48.01,47.97,48.0,170558.0,32.2241,32.2309,32.204,32.2241,170558.0
2017-10-18 11:40:00,48.0,48.01,47.97,48.0,131218.0,32.2241,32.2309,32.204,32.2241,131218.0
2017-10-18 11:45:00,48.0,48.0,47.87,47.97,154558.0,32.2241,32.2241,32.1369,32.204,154558.0
2017-10-18 11:50:00,47.97,47.98,47.92,47.92,88475.0,32.204,32.2107,32.1704,32.1704,88475.0
2017-10-18 11:55:00,47.92,47.92,47.8,47.8,82725.0,32.1704,32.1704,32.0899,32.0899,82725.0
2017-10-18 12:00:00,47.8,47.84,47.8,47.81,156296.0,32.0899,32.1167,32.0899,32.0966,156296.0
2017-10-18 12:05:00,47.81,47.86,47.77,47.77,134300.0,32.0966,32.1302,32.0697,32.0697,134300.0
2017-10-18 12:10:00,47.77,47.85,47.76,47.83,118596.0,32.0697,32.1234,32.063,32.11,118596.0
2017-10-18 12:15:00,47.83,47.94,47.82,47.91,118533.0,32.11,32.1839,32.1033,32.1637,118533.0
2017-10-18 12:20:00,47.91,48.01,47.9,47.97,88893.0,32.1637,32.2309,32.157,32.204,88893.0
2017-10-18 12:25:00,47.97,48.0,47.95,47.96,49393.0,32.204,32.2241,32.1906,32.1973,49393.0
2017-10-18 12:30:00,47.96,47.96,47.93,47.94,32277.0,32.1973,32.1973,32.1771,32.1839,32277.0
2017-10-18 12:35:00,47.94,47.95,47.91,47.93,45538.0,32.1839,32.1906,32.1637,32.1771,45538.0
2017-10-18 12:40:00,47.93,48.03,47.92,48.02,104238.0,32.1771,32.2443,32.1704,32.2376,104238.0
2017-10-18 12:45:00,48.02,48.09,48.0,48.07,476974.0,32.2376,32.2846,32.2241,32.2711,476974.0
2017-10-18 12:50:00,48.07,48.09,48.03,48.05,278900.0,32.2711,32.2846,32.2443,32.2577,278900.0
2017-10-18 12:55:00,48.05,48.07,48.04,48.07,98804.0,32.2577,32.2711,32.251,32.2711,98804.0
2017-10-18 13:00:00,48.07,48.1,48.06,48.09,58014.0,32.2711,32.2913,32.2644,32.2846,58014.0
2017-10-18 13:05:00,48.09,48.09,48.07,48.08,37051.0,32.2846,32.2846,32.2711,32.2778,37051.0
2017-10-18 13:10:00,48.08,48.12,48.07,48.08,71909.0,32.2778,32.3047,32.2711,32.2778,71909.0
2017-10-18 13:15:00,48.09,48.1,48.06,48.1,98221.0,32.2846,32.2913,32.2644,32.2913,98221.0
2017-10-18 13:20:00,48.09,48.1,48.07,48.09,76486.0,32.2846,32.2913,32.2711,32.2846,76486.0
2017-10-18 13:25:00,48.09,48.16,48.09,48.14,84985.0,32.2846,32.3316,32.2846,32.3181,84985.0
2017-10-18 13:30:00,48.14,48.21,48.13,48.2,140423.0,32.3181,32.3651,32.3114,32.3584,140423.0
2017-10-18 13:35:00,48.19,48.22,48.16,48.19,74752.0,32.3517,32.3718,32.3316,32.3517,74752.0
2017-10-18 13:40:00,48.18,48.24,48.18,48.23,54063.0,32.345,32.3853,32.345,32.3785,54063.0
2017-10-18 13:45:00,48.24,48.29,48.23,48.26,542239.0,32.3853,32.4188,32.3785,32.3987,542239.0
2017-10-18 13:50:00,48.27,48.31,48.26,48.26,113353.0,32.4054,32.4323,32.3987,32.3987,113353.0
2017-10-18 13:55:00,48.26,48.28,48.22,48.22,73220.0,32.3987,32.4121,32.3718,32.3718,73220.0
2017-10-18 14:00:00,48.22,48.23,48.18,48.2,128686.0,32.3718,32.3785,32.345,32.3584,128686.0
2017-10-18 14:05:00,48.19,48.21,48.17,48.17,68749.0,32.3517,32.3651,32.3383,32.3383,68749.0
2017-10-18 14:10:00,48.17,48.19,48.16,48.16,128236.0,32.3383,32.3517,32.3316,32.3316,128236.0
2017-10-18 14:15:00,48.16,48.21,48.16,48.2,126442.0,32.3316,32.3651,32.3316,32.3584,126442.0
2017-10-18 14:20:00,48.19,48.29,48.19,48.24,467687.0,32.3517,32.4188,32.3517,32.3853,467687.0
2017-10-18 14:25:00,48.24,48.33,48.24,48.32,168656.0,32.3853,32.4457,32.3853,32.439,168656.0
2017-10-18 14:30:00,48.33,48.43,48.33,48.43,221198.0,32.4457,32.5128,32.4457,32.5128,221198.0
2017-10-18 14:35:00,48.42,48.52,48.41,48.5,721569.0,32.5061,32.5732,32.4994,32.5598,721569.0
2017-10-18 14:40:00,48.5,48.51,48.48,48.48,296699.0,32.5598,32.5665,32.5464,32.5464,296699.0
2017-10-18 14:45:00,48.48,48.48,48.41,48.44,170174.0,32.5464,32.5464,32.4994,32.5195,170174.0
2017-10-18 14:50:00,48.44,48.46,48.41,48.45,111230.0,32.5195,32.533,32.4994,32.5262,111230.0
2017-10-18 14:55:00,48.45,48.51,48.42,48.48,123550.0,32.5262,32.5665,32.5061,32.5464,123550.0
2017-10-18 15:00:00,48.48,48.49,48.45,48.46,175976.0,32.5464,32.5531,32.5262,32.533,175976.0
2017-10-18 15:05:00,48.46,48.47,48.38,48.39,148040.0,32.533,32.5397,32.4792,32.486,148040.0
2017-10-18 15:10:00,48.39,48.42,48.39,48.4,113753.0,32.486,32.5061,32.486,32.4927,113753.0
2017-10-18 15:15:00,48.4,48.41,48.33,48.34,172469.0,32.4927,32.4994,32.4457,32.4524,172469.0
2017-10-18 15:20:00,48.34,48.47,48.33,48.44,223496.0,32.4524,32.5397,32.4457,32.5195,223496.0
2017-10-18 15:25:00,48.45,48.47,48.4,48.47,187536.0,32.5262,32.5397,32.4927,32.5397,187536.0
2017-10-18 15:30:00,48.47,48.57,48.45,48.5,978000.0,32.5397,32.6068,32.5262,32.5598,978000.0
2017-10-18 15:35:00,48.5,48.58,48.48,48.55,481119.0,32.5598,32.6135,32.5464,32.5934,481119.0
2017-10-18 15:40:00,48.55,48.56,48.46,48.54,459790.0,32.5934,32.6001,32.533,32.5867,459790.0
2017-10-18 15:45:00,48.53,48.58,48.48,48.52,995371.0,32.5799,32.6135,32.5464,32.5732,995371.0
2017-10-18 15:50:00,48.52,48.57,48.5,48.56,731292.0,32.5732,32.6068,32.5598,32.6001,731292.0
2017-10-18 15:55:00,48.55,48.85,48.52,48.65,2008694.0,32.5934,32.7948,32.5732,32.6605,2008694.0
2017-10-19 09:30:00,50.05,51.18,50.0,50.32,3913575.0,33.6004,34.359,33.5668,33.7816,3913575.0
2017-10-19 09:35:00,50.3,50.51,50.06,50.14,1579050.0,33.7682,33.9092,33.6071,33.6608,1579050.0
2017-10-19 09:40:00,50.15,50.23,50.0,50.18,1118521.0,33.6675,33.7212,33.5668,33.6877,1118521.0
2017-10-19 09:45:00,50.17,50.19,49.9,50.0,889931.0,33.6809,33.6944,33.4997,33.5668,889931.0
2017-10-19 09:50:00,50.0,50.1,49.92,50.1,490737.0,33.5668,33.6339,33.5131,33.6339,490737.0
2017-10-19 09:55:00,50.09,50.12,49.99,50.09,478583.0,33.6272,33.6474,33.5601,33.6272,478583.0
2017-10-19 10:00:00,50.09,50.14,50.0,50.08,590481.0,33.6272,33.6608,33.5668,33.6205,590481.0
2017-10-19 10:05:00,50.07,50.31,50.07,50.24,698017.0,33.6138,33.7749,33.6138,33.7279,698017.0
2017-10-19 10:10:00,50.24,50.4,50.06,50.08,488016.0,33.7279,33.8353,33.6071,33.6205,488016.0
2017-10-19 10:15:00,50.09,50.2,50.07,50.18,464514.0,33.6272,33.7011,33.6138,33.6877,464514.0
2017-10-19 10:20:00,50.19,50.24,50.0,50.03,276644.0,33.6944,33.7279,33.5668,33.587,276644.0
2017-10-19 10:25:00,50.01,50.04,49.84,49.87,553249.0,33.5735,33.5937,33.4594,33.4795,553249.0
2017-10-19 10:30:00,49.87,50.06,49.86,49.98,408779.0,33.4795,33.6071,33.4728,33.5534,408779.0
2017-10-19 10:35:00,49.98,49.99,49.73,49.81,345642.0,33.5534,33.5601,33.3856,33.4393,345642.0
2017-10-19 10:40:00,49.8,49.99,49.8,49.86,368666.0,33.4325,33.5601,33.4325,33.4728,368666.0
2017-10-19 10:45:00,49.86,49.89,49.79,49.83,266230.0,33.4728,33.493,33.4258,33.4527,266230.0
2017-10-19 10:50:00,49.82,49.87,49.65,49.7,301581.0,33.446,33.4795,33.3318,33.3654,301581.0
2017-10-19 10:55:00,49.7,49.78,49.62,49.77,169966.0,33.3654,33.4191,33.3117,33.4124,169966.0
2017-10-19 11:00:00,49.78,49.88,49.72,49.73,443793.0,33.4191,33.4863,33.3788,33.3856,443793.0
2017-10-19 11:05:00,49.73,49.74,49.59,49.61,201768.0,33.3856,33.3923,33.2916,33.305,201768.0
2017-10-19 11:10:00,49.62,49.67,49.57,49.61,193630.0,33.3117,33.3453,33.2781,33.305,193630.0
2017-10-19 11:15:00,49.6,49.61,49.47,49.47,173746.0,33.2983,33.305,33.211,33.211,173746.0
2017-10-19 11:20:00,49.48,49.6,49.43,49.51,220163.0,33.2177,33.2983,33.1841,33.2379,220163.0
2017-10-19 11:25:00,49.5,49.6,49.48,49.59,181250.0,33.2311,33.2983,33.2177,33.2916,181250.0
2017-10-19 11:30:00,49.6,49.61,49.54,49.59,183546.0,33.2983,33.305,33.258,33.2916,183546.0
2017-10-19 11:35:00,49.59,49.69,49.44,49.66,295523.0,33.2916,33.3587,33.1909,33.3386,295523.0
2017-10-19 11:40:00,49.66,49.76,49.65,49.67,152704.0,33.3386,33.4057,33.3318,33.3453,152704.0
2017-10-19 11:45:00,49.67,49.77,49.66,49.73,98407.0,33.3453,33.4124,33.3386,33.3856,98407.0
2017-10-19 11:50:00,49.72,49.89,49.72,49.88,221899.0,33.3788,33.493,33.3788,33.4863,221899.0
2017-10-19 11:55:00,49.87,49.98,49.86,49.91,141722.0,33.4795,33.5534,33.4728,33.5064,141722.0
2017-10-19 12:00:00,49.91,49.93,49.79,49.84,156943.0,33.5064,33.5198,33.4258,33.4594,156943.0
2017-10-19 12:05:00,49.85,49.85,49.8,49.81,458504.0,33.4661,33.4661,33.4325,33.4393,458504.0
2017-10-19 12:10:00,49.8,49.85,49.8,49.83,194303.0,33.4325,33.4661,33.4325,33.4527,194303.0
2017-10-19 12:15:00,49.83,49.84,49.8,49.84,151488.0,33.4527,33.4594,33.4325,33.4594,151488.0
2017-10-19 12:20:00,49.83,49.84,49.8,49.83,190694.0,33.4527,33.4594,33.4325,33.4527,190694.0
2017-10-19 12:25:00,49.83,49.85,49.8,49.82,235637.0,33.4527,33.4661,33.4325,33.446,235637.0
2017-10-19 12:30:00,49.82,49.83,49.71,49.71,238204.0,33.446,33.4527,33.3721,33.3721,238204.0
2017-10-19 12:35:00,49.7,49.74,49.65,49.69,126778.0,33.3654,33.3923,33.3318,33.3587,126778.0
2017-10-19 12:40:00,49.68,49.68,49.58,49.61,90108.0,33.352,33.352,33.2849,33.305,90108.0
2017-10-19 12:45:00,49.6,49.67,49.57,49.63,151345.0,33.2983,33.3453,33.2781,33.3184,151345.0
2017-10-19 12:50:00,49.63,49.64,49.6,49.6,100285.0,33.3184,33.3251,33.2983,33.2983,100285.0
2017-10-19 12:55:00,49.6,49.67,49.58,49.65,195682.0,33.2983,33.3453,33.2849,33.3318,195682.0
2017-10-19 13:00:00,49.66,49.67,49.58,49.65,132103.0,33.3386,33.3453,33.2849,33.3318,132103.0
2017-10-19 13:05:00,49.65,49.68,49.59,49.59,126257.0,33.3318,33.352,33.2916,33.2916,126257.0
2017-10-19 13:10:00,49.59,49.61,49.5,49.57,191998.0,33.2916,33.305,33.2311,33.2781,191998.0
2017-10-19 13:15:00,49.57,49.59,49.44,49.46,184523.0,33.2781,33.2916,33.1909,33.2043,184523.0
2017-10-19 13:20:00,49.47,49.47,49.41,49.45,195601.0,33.211,33.211,33.1707,33.1976,195601.0
2017-10-19 13:25:00,49.44,49.49,49.43,49.48,109696.0,33.1909,33.2244,33.1841,33.2177,109696.0
2017-10-19 13:30:00,49.47,49.56,49.46,49.54,215421.0,33.211,33.2714,33.2043,33.258,215421.0
2017-10-19 13:35:00,49.54,49.55,49.5,49.5,89836.0,33.258,33.2647,33.2311,33.2311,89836.0
2017-10-19 13:40:00,49.5,49.55,49.49,49.53,113452.0,33.2311,33.2647,33.2244,33.2513,113452.0
2017-10-19 13:45:00,49.53,49.54,49.44,49.47,114011.0,33.2513,33.258,33.1909,33.211,114011.0
2017-10-19 13:50:00,49.47,49.52,49.45,49.5,110039.0,33.211,33.2446,33.1976,33.2311,110039.0
2017-10-19 13:55:00,49.5,49.54,49.46,49.53,97609.0,33.2311,33.258,33.2043,33.2513,97609.0
2017-10-19 14:00:00,49.53,49.54,49.49,49.53,112003.0,33.2513,33.258,33.2244,33.2513,112003.0
2017-10-19 14:05:00,49.53,49.55,49.49,49.53,314403.0,33.2513,33.2647,33.2244,33.2513,314403.0
2017-10-19 14:10:00,49.53,49.62,49.52,49.59,158239.0,33.2513,33.3117,33.2446,33.2916,158239.0
2017-10-19 14:15:00,49.6,49.6,49.51,49.52,87174.0,33.2983,33.2983,33.2379,33.2446,87174.0
2017-10-19 14:20:00,49.52,49.6,49.51,49.6,112810.0,33.2446,33.2983,33.2379,33.2983,112810.0
2017-10-19 14:25:00,49.6,49.63,49.58,49.59,143045.0,33.2983,33.3184,33.2849,33.2916,143045.0
2017-10-19 14:30:00,49.59,49.62,49.55,49.58,136583.0,33.2916,33.3117,33.2647,33.2849,136583.0
2017-10-19 14:35:00,49.58,49.66,49.58,49.6,99894.0,33.2849,33.3386,33.2849,33.2983,99894.0
2017-10-19 14:40:00,49.6,49.65,49.59,49.61,72136.0,33.2983,33.3318,33.2916,33.305,72136.0
2017-10-19 14:45:00,49.61,49.62,49.55,49.57,73131.0,33.305,33.3117,33.2647,33.2781,73131.0
2017-10-19 14:50:00,49.56,49.57,49.51,49.51,128912.0,33.2714,33.2781,33.2379,33.2379,128912.0
2017-10-19 14:55:00,49.51,49.52,49.3,49.39,258208.0,33.2379,33.2446,33.0969,33.1573,258208.0
2017-10-19 15:00:00,49.39,49.41,49.35,49.37,172868.0,33.1573,33.1707,33.1304,33.1439,172868.0
2017-10-19 15:05:00,49.37,49.38,49.33,49.34,164470.0,33.1439,33.1506,33.117,33.1237,164470.0
2017-10-19 15:10:00,49.34,49.36,49.31,49.33,173345.0,33.1237,33.1372,33.1036,33.117,173345.0
2017-10-19 15:15:00,49.32,49.34,49.27,49.27,140778.0,33.1103,33.1237,33.0767,33.0767,140778.0
2017-10-19 15:20:00,49.27,49.28,49.21,49.22,162934.0,33.0767,33.0834,33.0365,33.0432,162934.0
2017-10-19 15:25:00,49.22,49.28,49.19,49.27,154940.0,33.0432,33.0834,33.023,33.0767,154940.0
2017-10-19 15:30:00,49.26,49.29,49.25,49.27,164702.0,33.07,33.0902,33.0633,33.0767,164702.0
2017-10-19 15:35:00,49.28,49.29,49.2,49.22,187061.0,33.0834,33.0902,33.0297,33.0432,187061.0
2017-10-19 15:40:00,49.21,49.22,49.11,49.11,260217.0,33.0365,33.0432,32.9693,32.9693,260217.0
2017-10-19 15:45:00,49.12,49.21,49.11,49.2,388188.0,32.976,33.0365,32.9693,33.0297,388188.0
2017-10-19 15:50:00,49.19,49.2,49.1,49.14,420735.0,33.023,33.0297,32.9626,32.9895,420735.0
2017-10-19 15:55:00,49.14,49.23,49.05,49.23,1331285.0,32.9895,33.0499,32.929,33.0499,1331285.0
2017-10-20 09:30:00,49.45,49.59,49.23,49.23,1029263.0,33.1976,33.2916,33.0499,33.0499,1029263.0
2017-10-20 09:35:00,49.23,49.37,49.23,49.37,192161.0,33.0499,33.1439,33.0499,33.1439,192161.0
2017-10-20 09:40:00,49.37,49.49,49.35,49.4,260477.0,33.1439,33.2244,33.1304,33.164,260477.0
2017-10-20 09:45:00,49.41,49.41,49.15,49.16,154868.0,33.1707,33.1707,32.9962,33.0029,154868.0
2017-10-20 09:50:00,49.16,49.22,49.13,49.14,123023.0,33.0029,33.0432,32.9827,32.9895,123023.0
2017-10-20 09:55:00,49.14,49.17,49.08,49.14,210409.0,32.9895,33.0096,32.9492,32.9895,210409.0
2017-10-20 10:00:00,49.13,49.19,49.08,49.11,164136.0,32.9827,33.023,32.9492,32.9693,164136.0
2017-10-20 10:05:00,49.12,49.14,49.05,49.11,120777.0,32.976,32.9895,32.929,32.9693,120777.0
2017-10-20 10:10:00,49.11,49.18,49.09,49.17,130661.0,32.9693,33.0163,32.9559,33.0096,130661.0
2017-10-20 10:15:00,49.18,49.21,49.15,49.16,92963.0,33.0163,33.0365,32.9962,33.0029,92963.0
2017-10-20 10:20:00,49.16,49.21,49.11,49.19,152184.0,33.0029,33.0365,32.9693,33.023,152184.0
2017-10-20 10:25:00,49.18,49.19,49.1,49.11,91319.0,33.0163,33.023,32.9626,32.9693,91319.0
2017-10-20 10:30:00,49.11,49.12,49.08,49.09,103411.0,32.9693,32.976,32.9492,32.9559,103411.0
2017-10-20 10:35:00,49.09,49.11,49.08,49.08,158239.0,32.9559,32.9693,32.9492,32.9492,158239.0
2017-10-20 10:40:00,49.09,49.1,49.04,49.09,104117.0,32.9559,32.9626,32.9223,32.9559,104117.0
2017-10-20 10:45:00,49.09,49.12,49.04,49.04,467790.0,32.9559,32.976,32.9223,32.9223,467790.0
2017-10-20 10:50:00,49.04,49.05,48.95,48.96,288782.0,32.9223,32.929,32.8619,32.8686,288782.0
2017-10-20 10:55:00,48.96,49.0,48.93,49.0,200141.0,32.8686,32.8955,32.8485,32.8955,200141.0
2017-10-20 11:00:00,49.0,49.05,49.0,49.03,180050.0,32.8955,32.929,32.8955,32.9156,180050.0
2017-10-20 11:05:00,49.03,49.13,49.02,49.11,183634.0,32.9156,32.9827,32.9089,32.9693,183634.0
2017-10-20 11:10:00,49.11,49.11,49.06,49.07,58840.0,32.9693,32.9693,32.9358,32.9425,58840.0
2017-10-20 11:15:00,49.07,49.17,49.07,49.14,129806.0,32.9425,33.0096,32.9425,32.9895,129806.0
2017-10-20 11:20:00,49.14,49.19,49.14,49.18,89016.0,32.9895,33.023,32.9895,33.0163,89016.0
2017-10-20 11:25:00,49.18,49.19,49.14,49.14,64294.0,33.0163,33.023,32.9895,32.9895,64294.0
2017-10-20 11:30:00,49.14,49.16,49.13,49.13,65940.0,32.9895,33.0029,32.9827,32.9827,65940.0
2017-10-20 11:35:00,49.14,49.16,49.13,49.14,155619.0,32.9895,33.0029,32.9827,32.9895,155619.0
2017-10-20 11:40:00,49.15,49.17,49.13,49.14,117151.0,32.9962,33.0096,32.9827,32.9895,117151.0
2017-10-20 11:45:00,49.14,49.15,49.07,49.07,69742.0,32.9895,32.9962,32.9425,32.9425,69742.0
2017-10-20 11:50:00,49.08,49.08,48.98,49.01,137550.0,32.9492,32.9492,32.882,32.9022,137550.0
2017-10-20 11:55:00,49.01,49.01,48.98,48.99,50319.0,32.9022,32.9022,32.882,32.8888,50319.0
2017-10-20 12:00:00,49.0,49.0,48.94,48.96,89050.0,32.8955,32.8955,32.8552,32.8686,89050.0
2017-10-20 12:05:00,48.95,48.98,48.93,48.98,71955.0,32.8619,32.882,32.8485,32.882,71955.0
2017-10-20 12:10:00,48.98,49.02,48.97,49.01,87906.0,32.882,32.9089,32.8753,32.9022,87906.0
2017-10-20 12:15:00,49.01,49.05,49.0,49.03,66962.0,32.9022,32.929,32.8955,32.9156,66962.0
2017-10-20 12:20:00,49.03,49.05,49.02,49.05,66771.0,32.9156,32.929,32.9089,32.929,66771.0
2017-10-20 12:25:00,49.05,49.08,49.04,49.06,97308.0,32.929,32.9492,32.9223,32.9358,97308.0
2017-10-20 12:30:00,49.05,49.09,49.02,49.07,101992.0,32.929,32.9559,32.9089,32.9425,101992.0
2017-10-20 12:35:00,49.07,49.09,49.05,49.07,38254.0,32.9425,32.9559,32.929,32.9425,38254.0
2017-10-20 12:40:00,49.08,49.1,49.04,49.09,46155.0,32.9492,32.9626,32.9223,32.9559,46155.0
2017-10-20 12:45:00,49.08,49.11,49.07,49.11,61121.0,32.9492,32.9693,32.9425,32.9693,61121.0
2017-10-20 12:50:00,49.11,49.15,49.1,49.12,178160.0,32.9693,32.9962,32.9626,32.976,178160.0
2017-10-20 12:55:00,49.12,49.15,49.11,49.15,104710.0,32.976,32.9962,32.9693,32.9962,104710.0
2017-10-20 13:00:00,49.13,49.14,49.11,49.13,82518.0,32.9827,32.9895,32.9693,32.9827,82518.0
2017-10-20 13:05:00,49.13,49.24,49.12,49.24,109185.0,32.9827,33.0566,32.976,33.0566,109185.0
2017-10-20 13:10:00,49.24,49.24,49.2,49.2,73620.0,33.0566,33.0566,33.0297,33.0297,73620.0
2017-10-20 13:15:00,49.21,49.22,49.18,49.22,58073.0,33.0365,33.0432,33.0163,33.0432,58073.0
2017-10-20 13:20:00,49.22,49.31,49.22,49.28,113863.0,33.0432,33.1036,33.0432,33.0834,113863.0
2017-10-20 13:25:00,49.28,49.3,49.24,49.26,48224.0,33.0834,33.0969,33.0566,33.07,48224.0
2017-10-20 13:30:00,49.27,49.31,49.26,49.31,81208.0,33.0767,33.1036,33.07,33.1036,81208.0
2017-10-20 13:35:00,49.31,49.34,49.3,49.34,108225.0,33.1036,33.1237,33.0969,33.1237,108225.0
2017-10-20 13:40:00,49.33,49.35,49.31,49.31,67763.0,33.117,33.1304,33.1036,33.1036,67763.0
2017-10-20 13:45:00,49.31,49.32,49.31,49.32,55049.0,33.1036,33.1103,33.1036,33.1103,55049.0
2017-10-20 13:50:00,49.31,49.32,49.27,49.3,108176.0,33.1036,33.1103,33.0767,33.0969,108176.0
2017-10-20 13:55:00,49.29,49.3,49.28,49.3,56981.0,33.0902,33.0969,33.0834,33.0969,56981.0
2017-10-20 14:00:00,49.29,49.36,49.29,49.34,100756.0,33.0902,33.1372,33.0902,33.1237,100756.0
2017-10-20 14:05:00,49.34,49.35,49.31,49.31,95956.0,33.1237,33.1304,33.1036,33.1036,95956.0
2017-10-20 14:10:00,49.3,49.34,49.29,49.3,95230.0,33.0969,33.1237,33.0902,33.0969,95230.0
2017-10-20 14:15:00,49.29,49.36,49.29,49.32,101627.0,33.0902,33.1372,33.0902,33.1103,101627.0
2017-10-20 14:20:00,49.32,49.36,49.28,49.34,111543.0,33.1103,33.1372,33.0834,33.1237,111543.0
2017-10-20 14:25:00,49.33,49.36,49.31,49.34,86162.0,33.117,33.1372,33.1036,33.1237,86162.0
2017-10-20 14:30:00,49.35,49.37,49.33,49.34,173193.0,33.1304,33.1439,33.117,33.1237,173193.0
2017-10-20 14:35:00,49.35,49.35,49.3,49.3,77947.0,33.1304,33.1304,33.0969,33.0969,77947.0
2017-10-20 14:40:00,49.31,49.33,49.27,49.3,91597.0,33.1036,33.117,33.0767,33.0969,91597.0
2017-10-20 14:45:00,49.3,49.35,49.29,49.32,86827.0,33.0969,33.1304,33.0902,33.1103,86827.0
2017-10-20 14:50:00,49.32,49.38,49.31,49.36,165460.0,33.1103,33.1506,33.1036,33.1372,165460.0
2017-10-20 14:55:00,49.36,49.37,49.29,49.32,248998.0,33.1372,33.1439,33.0902,33.1103,248998.0
2017-10-20 15:00:00,49.31,49.33,49.3,49.3,101497.0,33.1036,33.117,33.0969,33.0969,101497.0
2017-10-20 15:05:00,49.3,49.39,49.3,49.39,142820.0,33.0969,33.1573,33.0969,33.1573,142820.0
2017-10-20 15:10:00,49.39,49.43,49.38,49.43,166245.0,33.1573,33.1841,33.1506,33.1841,166245.0
2017-10-20 15:15:00,49.42,49.45,49.41,49.42,140866.0,33.1774,33.1976,33.1707,33.1774,140866.0
2017-10-20 15:20:00,49.43,49.46,49.39,49.46,170238.0,33.1841,33.2043,33.1573,33.2043,170238.0
2017-10-20 15:25:00,49.46,49.46,49.38,49.42,136957.0,33.2043,33.2043,33.1506,33.1774,136957.0
2017-10-20 15:30:00,49.41,49.46,49.41,49.45,203389.0,33.1707,33.2043,33.1707,33.1976,203389.0
2017-10-20 15:35:00,49.45,49.47,49.4,49.47,225441.0,33.1976,33.211,33.164,33.211,225441.0
2017-10-20 15:40:00,49.46,49.53,49.44,49.5,315804.0,33.2043,33.2513,33.1909,33.2311,315804.0
2017-10-20 15:45:00,49.49,49.52,49.44,49.44,385326.0,33.2244,33.2446,33.1909,33.1909,385326.0
2017-10-20 15:50:00,49.44,49.45,49.4,49.43,454609.0,33.1909,33.1976,33.164,33.1841,454609.0
2017-10-20 15:55:00,49.43,49.54,49.39,49.53,1198721.0,33.1841,33.258,33.1573,33.2513,1198721.0
2017-10-23 09:30:00,49.47,49.48,49.4,49.41,324817.0,33.211,33.2177,33.164,33.1707,324817.0
2017-10-23 09:35:00,49.4,49.43,49.29,49.31,230605.0,33.164,33.1841,33.0902,33.1036,230605.0
2017-10-23 09:40:00,49.3,49.36,49.23,49.23,222310.0,33.0969,33.1372,33.0499,33.0499,222310.0
2017-10-23 09:45:00,49.24,49.41,49.22,49.38,230517.0,33.0566,33.1707,33.0432,33.1506,230517.0
2017-10-23 09:50:00,49.39,49.62,49.37,49.62,240421.0,33.1573,33.3117,33.1439,33.3117,240421.0
2017-10-23 09:55:00,49.62,49.62,49.46,49.53,119120.0,33.3117,33.3117,33.2043,33.2513,119120.0
2017-10-23 10:00:00,49.53,49.56,49.49,49.54,151131.0,33.2513,33.2714,33.2244,33.258,151131.0
2017-10-23 10:05:00,49.54,49.59,49.51,49.59,164363.0,33.258,33.2916,33.2379,33.2916,164363.0
2017-10-23 10:10:00,49.58,49.59,49.49,49.55,260062.0,33.2849,33.2916,33.2244,33.2647,260062.0
2017-10-23 10:15:00,49.55,49.63,49.55,49.61,187920.0,33.2647,33.3184,33.2647,33.305,187920.0
2017-10-23 10:20:00,49.61,49.66,49.58,49.66,269913.0,33.305,33.3386,33.2849,33.3386,269913.0
2017-10-23 10:25:00,49.66,49.69,49.57,49.65,317481.0,33.3386,33.3587,33.2781,33.3318,317481.0
2017-10-23 10:30:00,49.64,49.66,49.47,49.51,342769.0,33.3251,33.3386,33.211,33.2379,342769.0
2017-10-23 10:35:00,49.52,49.54,49.51,49.54,109938.0,33.2446,33.258,33.2379,33.258,109938.0
2017-10-23 10:40:00,49.54,49.56,49.49,49.55,78286.0,33.258,33.2714,33.2244,33.2647,78286.0
2017-10-23 10:45:00,49.56,49.59,49.53,49.55,169340.0,33.2714,33.2916,33.2513,33.2647,169340.0
2017-10-23 10:50:00,49.56,49.6,49.55,49.56,214451.0,33.2714,33.2983,33.2647,33.2714,214451.0
2017-10-23 10:55:00,49.56,49.58,49.54,49.57,101053.0,33.2714,33.2849,33.258,33.2781,101053.0
2017-10-23 11:00:00,49.57,49.58,49.53,49.54,95502.0,33.2781,33.2849,33.2513,33.258,95502.0
2017-10-23 11:05:00,49.54,49.58,49.48,49.49,171273.0,33.258,33.2849,33.2177,33.2244,171273.0
2017-10-23 11:10:00,49.49,49.51,49.47,49.48,90147.0,33.2244,33.2379,33.211,33.2177,90147.0
2017-10-23 11:15:00,49.48,49.49,49.44,49.48,88026.0,33.2177,33.2244,33.1909,33.2177,88026.0
2017-10-23 11:20:00,49.48,49.5,49.41,49.41,188729.0,33.2177,33.2311,33.1707,33.1707,188729.0
2017-10-23 11:25:00,49.42,49.43,49.38,49.41,83337.0,33.1774,33.1841,33.1506,33.1707,83337.0
2017-10-23 11:30:00,49.41,49.41,49.36,49.36,87165.0,33.1707,33.1707,33.1372,33.1372,87165.0
2017-10-23 11:35:00,49.36,49.4,49.33,49.34,103542.0,33.1372,33.164,33.117,33.1237,103542.0
2017-10-23 11:40:00,49.34,49.36,49.33,49.35,69392.0,33.1237,33.1372,33.117,33.1304,69392.0
2017-10-23 11:45:00,49.36,49.36,49.31,49.32,71893.0,33.1372,33.1372,33.1036,33.1103,71893.0
2017-10-23 11:50:00,49.32,49.34,49.25,49.26,83021.0,33.1103,33.1237,33.0633,33.07,83021.0
2017-10-23 11:55:00,49.26,49.29,49.25,49.26,74461.0,33.07,33.0902,33.0633,33.07,74461.0
2017-10-23 12:00:00,49.25,49.27,49.21,49.22,243467.0,33.0633,33.0767,33.0365,33.0432,243467.0
2017-10-23 12:05:00,49.23,49.23,49.15,49.18,101159.0,33.0499,33.0499,32.9962,33.0163,101159.0
2017-10-23 12:10:00,49.18,49.23,49.17,49.22,68386.0,33.0163,33.0499,33.0096,33.0432,68386.0
2017-10-23 12:15:00,49.21,49.22,49.18,49.19,110551.0,33.0365,33.0432,33.0163,33.023,110551.0
2017-10-23 12:20:00,49.19,49.22,49.18,49.2,52201.0,33.023,33.0432,33.0163,33.0297,52201.0
2017-10-23 12:25:00,49.2,49.23,49.18,49.21,77957.0,33.0297,33.0499,33.0163,33.0365,77957.0
2017-10-23 12:30:00,49.22,49.23,49.2,49.22,63332.0,33.0432,33.0499,33.0297,33.0432,63332.0
2017-10-23 12:35:00,49.22,49.29,49.22,49.29,102933.0,33.0432,33.0902,33.0432,33.0902,102933.0
2017-10-23 12:40:00,49.29,49.29,49.23,49.28,90815.0,33.0902,33.0902,33.0499,33.0834,90815.0
2017-10-23 12:45:00,49.27,49.28,49.25,49.25,58133.0,33.0767,33.0834,33.0633,33.0633,58133.0
2017-10-23 12:50:00,49.26,49.26,49.22,49.22,59902.0,33.07,33.07,33.0432,33.0432,59902.0
2017-10-23 12:55:00,49.22,49.22,49.16,49.16,62408.0,33.0432,33.0432,33.0029,33.0029,62408.0
2017-10-23 13:00:00,49.17,49.2,49.15,49.16,83942.0,33.0096,33.0297,32.9962,33.0029,83942.0
2017-10-23 13:05:00,49.16,49.17,49.14,49.15,56563.0,33.0029,33.0096,32.9895,32.9962,56563.0
2017-10-23 13:10:00,49.16,49.19,49.15,49.17,65551.0,33.0029,33.023,32.9962,33.0096,65551.0
2017-10-23 13:15:00,49.17,49.2,49.15,49.2,54462.0,33.0096,33.0297,32.9962,33.0297,54462.0
2017-10-23 13:20:00,49.2,49.2,49.17,49.18,124951.0,33.0297,33.0297,33.0096,33.0163,124951.0
2017-10-23 13:25:00,49.19,49.19,49.15,49.18,98609.0,33.023,33.023,32.9962,33.0163,98609.0
2017-10-23 13:30:00,49.18,49.2,49.17,49.19,111402.0,33.0163,33.0297,33.0096,33.023,111402.0
2017-10-23 13:35:00,49.18,49.2,49.17,49.2,36550.0,33.0163,33.0297,33.0096,33.0297,36550.0
2017-10-23 13:40:00,49.2,49.2,49.17,49.17,74903.0,33.0297,33.0297,33.0096,33.0096,74903.0
2017-10-23 13:45:00,49.18,49.19,49.16,49.18,61916.0,33.0163,33.023,33.0029,33.0163,61916.0
2017-10-23 13:50:00,49.17,49.18,49.13,49.15,91434.0,33.0096,33.0163,32.9827,32.9962,91434.0
2017-10-23 13:55:00,49.15,49.15,49.11,49.13,61119.0,32.9962,32.9962,32.9693,32.9827,61119.0
2017-10-23 14:00:00,49.14,49.15,49.08,49.11,166536.0,32.9895,32.9962,32.9492,32.9693,166536.0
2017-10-23 14:05:00,49.1,49.11,49.09,49.11,39699.0,32.9626,32.9693,32.9559,32.9693,39699.0
2017-10-23 14:10:00,49.11,49.11,49.07,49.08,51487.0,32.9693,32.9693,32.9425,32.9492,51487.0
2017-10-23 14:15:00,49.08,49.12,49.07,49.09,91916.0,32.9492,32.976,32.9425,32.9559,91916.0
2017-10-23 14:20:00,49.09,49.12,49.09,49.12,62045.0,32.9559,32.976,32.9559,32.976,62045.0
2017-10-23 14:25:00,49.12,49.15,49.09,49.1,81981.0,32.976,32.9962,32.9559,32.9626,81981.0
2017-10-23 14:30:00,49.09,49.11,49.08,49.09,68953.0,32.9559,32.9693,32.9492,32.9559,68953.0
2017-10-23 14:35:00,49.09,49.12,49.08,49.09,95351.0,32.9559,32.976,32.9492,32.9559,95351.0
2017-10-23 14:40:00,49.09,49.11,49.07,49.1,77495.0,32.9559,32.9693,32.9425,32.9626,77495.0
2017-10-23 14:45:00,49.09,49.11,49.08,49.09,64175.0,32.9559,32.9693,32.9492,32.9559,64175.0
2017-10-23 14:50:00,49.08,49.11,49.07,49.1,72840.0,32.9492,32.9693,32.9425,32.9626,72840.0
2017-10-23 14:55:00,49.11,49.11,49.05,49.05,124968.0,32.9693,32.9693,32.929,32.929,124968.0
2017-10-23 15:00:00,49.05,49.08,49.04,49.07,95834.0,32.929,32.9492,32.9223,32.9425,95834.0
2017-10-23 15:05:00,49.07,49.07,49.02,49.03,93497.0,32.9425,32.9425,32.9089,32.9156,93497.0
2017-10-23 15:10:00,49.03,49.03,48.96,48.97,125769.0,32.9156,32.9156,32.8686,32.8753,125769.0
2017-10-23 15:15:00,48.97,48.98,48.92,48.94,116210.0,32.8753,32.882,32.8418,32.8552,116210.0
2017-10-23 15:20:00,48.95,48.95,48.91,48.93,130078.0,32.8619,32.8619,32.8351,32.8485,130078.0
2017-10-23 15:25:00,48.94,49.0,48.93,49.0,127685.0,32.8552,32.8955,32.8485,32.8955,127685.0
2017-10-23 15:30:00,49.0,49.0,48.96,48.96,115083.0,32.8955,32.8955,32.8686,32.8686,115083.0
2017-10-23 15:35:00,48.97,48.99,48.94,48.98,106769.0,32.8753,32.8888,32.8552,32.882,106769.0
2017-10-23 15:40:00,48.97,49.0,48.96,48.98,157038.0,32.8753,32.8955,32.8686,32.882,157038.0
2017-10-23 15:45:00,48.97,49.02,48.97,49.02,264969.0,32.8753,32.9089,32.8753,32.9089,264969.0
2017-10-23 15:50:00,49.02,49.08,48.99,49.07,591284.0,32.9089,32.9492,32.8888,32.9425,591284.0
2017-10-23 15:55:00,49.07,49.08,49.0,49.01,1060487.0,32.9425,32.9492,32.8955,32.9022,1060487.0
2017-10-24 09:30:00,49.16,49.23,49.11,49.19,246141.0,33.0029,33.0499,32.9693,33.023,246141.0
2017-10-24 09:35:00,49.2,49.28,48.92,48.93,213661.0,33.0297,33.0834,32.8418,32.8485,213661.0
2017-10-24 09:40:00,48.93,48.98,48.85,48.89,222474.0,32.8485,32.882,32.7948,32.8216,222474.0
2017-10-24 09:45:00,48.89,48.95,48.83,48.86,177787.0,32.8216,32.8619,32.7813,32.8015,177787.0
2017-10-24 09:50:00,48.87,48.96,48.85,48.85,154341.0,32.8082,32.8686,32.7948,32.7948,154341.0
2017-10-24 09:55:00,48.85,48.89,48.82,48.83,241972.0,32.7948,32.8216,32.7746,32.7813,241972.0
2017-10-24 10:00:00,48.84,48.88,48.81,48.83,146146.0,32.7881,32.8149,32.7679,32.7813,146146.0
2017-10-24 10:05:00,48.83,48.85,48.8,48.81,164342.0,32.7813,32.7948,32.7612,32.7679,164342.0
2017-10-24 10:10:00,48.81,48.82,48.77,48.77,148991.0,32.7679,32.7746,32.7411,32.7411,148991.0
2017-10-24 10:15:00,48.77,48.8,48.76,48.77,127809.0,32.7411,32.7612,32.7344,32.7411,127809.0
2017-10-24 10:20:00,48.77,48.8,48.75,48.75,138147.0,32.7411,32.7612,32.7276,32.7276,138147.0
2017-10-24 10:25:00,48.75,48.8,48.72,48.76,126908.0,32.7276,32.7612,32.7075,32.7344,126908.0
2017-10-24 10:30:00,48.77,48.91,48.73,48.86,136643.0,32.7411,32.8351,32.7142,32.8015,136643.0
2017-10-24 10:35:00,48.86,48.9,48.84,48.89,128613.0,32.8015,32.8283,32.7881,32.8216,128613.0
2017-10-24 10:40:00,48.89,48.9,48.83,48.85,137799.0,32.8216,32.8283,32.7813,32.7948,137799.0
2017-10-24 10:45:00,48.85,48.9,48.85,48.89,90632.0,32.7948,32.8283,32.7948,32.8216,90632.0
2017-10-24 10:50:00,48.88,48.92,48.88,48.89,172716.0,32.8149,32.8418,32.8149,32.8216,172716.0
2017-10-24 10:55:00,48.9,48.95,48.88,48.89,100588.0,32.8283,32.8619,32.8149,32.8216,100588.0
2017-10-24 11:00:00,48.88,48.9,48.86,48.87,110122.0,32.8149,32.8283,32.8015,32.8082,110122.0
2017-10-24 11:05:00,48.87,48.96,48.86,48.93,116952.0,32.8082,32.8686,32.8015,32.8485,116952.0
2017-10-24 11:10:00,48.93,48.94,48.89,48.91,96131.0,32.8485,32.8552,32.8216,32.8351,96131.0
2017-10-24 11:15:00,48.9,48.92,48.88,48.91,134688.0,32.8283,32.8418,32.8149,32.8351,134688.0
2017-10-24 11:20:00,48.91,48.95,48.9,48.95,88991.0,32.8351,32.8619,32.8283,32.8619,88991.0
2017-10-24 11:25:00,48.95,48.99,48.93,48.98,134822.0,32.8619,32.8888,32.8485,32.882,134822.0
2017-10-24 11:30:00,48.99,49.08,48.96,49.08,246621.0,32.8888,32.9492,32.8686,32.9492,246621.0
2017-10-24 11:35:00,49.08,49.16,49.07,49.14,168794.0,32.9492,33.0029,32.9425,32.9895,168794.0
2017-10-24 11:40:00,49.15,49.23,49.12,49.22,159110.0,32.9962,33.0499,32.976,33.0432,159110.0
2017-10-24 11:45:00,49.22,49.23,49.15,49.16,98041.0,33.0432,33.0499,32.9962,33.0029,98041.0
2017-10-24 11:50:00,49.16,49.23,49.15,49.19,87643.0,33.0029,33.0499,32.9962,33.023,87643.0
2017-10-24 11:55:00,49.2,49.2,49.14,49.14,97464.0,33.0297,33.0297,32.9895,32.9895,97464.0
2017-10-24 12:00:00,49.15,49.15,49.09,49.1,68369.0,32.9962,32.9962,32.9559,32.9626,68369.0
2017-10-24 12:05:00,49.09,49.11,49.06,49.09,85418.0,32.9559,32.9693,32.9358,32.9559,85418.0
2017-10-24 12:10:00,49.08,49.09,49.03,49.04,77218.0,32.9492,32.9559,32.9156,32.9223,77218.0
2017-10-24 12:15:00,49.04,49.11,49.04,49.09,109259.0,32.9223,32.9693,32.9223,32.9559,109259.0
2017-10-24 12:20:00,49.1,49.16,49.1,49.13,90599.0,32.9626,33.0029,32.9626,32.9827,90599.0
2017-10-24 12:25:00,49.13,49.14,49.08,49.08,61535.0,32.9827,32.9895,32.9492,32.9492,61535.0
2017-10-24 12:30:00,49.08,49.1,49.0,49.01,52467.0,32.9492,32.9626,32.8955,32.9022,52467.0
2017-10-24 12:35:00,49.0,49.09,48.99,49.08,54607.0,32.8955,32.9559,32.8888,32.9492,54607.0
2017-10-24 12:40:00,49.08,49.08,49.04,49.05,24900.0,32.9492,32.9492,32.9223,32.929,24900.0
2017-10-24 12:45:00,49.04,49.08,49.02,49.02,41959.0,32.9223,32.9492,32.9089,32.9089,41959.0
2017-10-24 12:50:00,49.02,49.07,49.02,49.07,45526.0,32.9089,32.9425,32.9089,32.9425,45526.0
2017-10-24 12:55:00,49.07,49.1,49.06,49.08,60976.0,32.9425,32.9626,32.9358,32.9492,60976.0
2017-10-24 13:00:00,49.09,49.11,49.08,49.11,47345.0,32.9559,32.9693,32.9492,32.9693,47345.0
2017-10-24 13:05:00,49.11,49.11,49.08,49.09,32475.0,32.9693,32.9693,32.9492,32.9559,32475.0
2017-10-24 13:10:00,49.1,49.18,49.09,49.15,115468.0,32.9626,33.0163,32.9559,32.9962,115468.0
2017-10-24 13:15:00,49.15,49.16,49.11,49.11,40878.0,32.9962,33.0029,32.9693,32.9693,40878.0
2017-10-24 13:20:00,49.11,49.16,49.09,49.14,89014.0,32.9693,33.0029,32.9559,32.9895,89014.0
2017-10-24 13:25:00,49.13,49.15,49.09,49.12,54197.0,32.9827,32.9962,32.9559,32.976,54197.0
2017-10-24 13:30:00,49.12,49.13,49.08,49.1,57185.0,32.976,32.9827,32.9492,32.9626,57185.0
2017-10-24 13:35:00,49.11,49.15,49.09,49.1,46377.0,32.9693,32.9962,32.9559,32.9626,46377.0
2017-10-24 13:40:00,49.11,49.16,49.1,49.13,48867.0,32.9693,33.0029,32.9626,32.9827,48867.0
2017-10-24 13:45:00,49.13,49.17,49.12,49.16,49327.0,32.9827,33.0096,32.976,33.0029,49327.0
2017-10-24 13:50:00,49.16,49.17,49.14,49.16,105580.0,33.0029,33.0096,32.9895,33.0029,105580.0
2017-10-24 13:55:00,49.15,49.16,49.14,49.15,44068.0,32.9962,33.0029,32.9895,32.9962,44068.0
2017-10-24 14:00:00,49.15,49.15,49.09,49.09,76689.0,32.9962,32.9962,32.9559,32.9559,76689.0
2017-10-24 14:05:00,49.09,49.1,49.05,49.09,75184.0,32.9559,32.9626,32.929,32.9559,75184.0
2017-10-24 14:10:00,49.09,49.1,49.08,49.1,24288.0,32.9559,32.9626,32.9492,32.9626,24288.0
2017-10-24 14:15:00,49.1,49.12,49.07,49.11,63059.0,32.9626,32.976,32.9425,32.9693,63059.0
2017-10-24 14:20:00,49.12,49.15,49.11,49.14,74311.0,32.976,32.9962,32.9693,32.9895,74311.0
2017-10-24 14:25:00,49.14,49.14,49.1,49.11,69519.0,32.9895,32.9895,32.9626,32.9693,69519.0
2017-10-24 14:30:00,49.11,49.12,49.09,49.1,78384.0,32.9693,32.976,32.9559,32.9626,78384.0
2017-10-24 14:35:00,49.09,49.11,49.08,49.08,85531.0,32.9559,32.9693,32.9492,32.9492,85531.0
2017-10-24 14:40:00,49.09,49.1,49.07,49.08,80440.0,32.9559,32.9626,32.9425,32.9492,80440.0
2017-10-24 14:45:00,49.09,49.11,49.06,49.11,73369.0,32.9559,32.9693,32.9358,32.9693,73369.0
2017-10-24 14:50:00,49.11,49.11,49.04,49.05,128631.0,32.9693,32.9693,32.9223,32.929,128631.0
2017-10-24 14:55:00,49.05,49.1,49.04,49.04,94144.0,32.929,32.9626,32.9223,32.9223,94144.0
2017-10-24 15:00:00,49.05,49.12,49.04,49.11,103965.0,32.929,32.976,32.9223,32.9693,103965.0
2017-10-24 15:05:00,49.12,49.13,49.04,49.05,346473.0,32.976,32.9827,32.9223,32.929,346473.0
2017-10-24 15:10:00,49.05,49.11,49.05,49.1,131243.0,32.929,32.9693,32.929,32.9626,131243.0
2017-10-24 15:15:00,49.09,49.1,49.0,49.0,168964.0,32.9559,32.9626,32.8955,32.8955,168964.0
2017-10-24 15:20:00,49.0,49.0,48.95,48.99,160420.0,32.8955,32.8955,32.8619,32.8888,160420.0
2017-10-24 15:25:00,49.0,49.0,48.92,48.93,171182.0,32.8955,32.8955,32.8418,32.8485,171182.0
2017-10-24 15:30:00,48.92,49.01,48.92,49.0,189725.0,32.8418,32.9022,32.8418,32.8955,189725.0
2017-10-24 15:35:00,49.0,49.01,48.97,48.97,136144.0,32.8955,32.9022,32.8753,32.8753,136144.0
2017-10-24 15:40:00,48.98,48.99,48.93,48.95,238406.0,32.882,32.8888,32.8485,32.8619,238406.0
2017-10-24 15:45:00,48.94,48.95,48.9,48.91,258174.0,32.8552,32.8619,32.8283,32.8351,258174.0
2017-10-24 15:50:00,48.91,48.93,48.89,48.92,281064.0,32.8351,32.8485,32.8216,32.8418,281064.0
2017-10-24 15:55:00,48.92,48.96,48.91,48.94,438041.0,32.8418,32.8686,32.8351,32.8552,438041.0
2017-10-25 09:30:00,48.68,48.7,48.52,48.55,718751.0,32.6806,32.6941,32.5732,32.5934,718751.0
2017-10-25 09:35:00,48.55,48.64,48.44,48.46,271693.0,32.5934,32.6538,32.5195,32.533,271693.0
2017-10-25 09:40:00,48.46,48.51,48.28,48.29,355402.0,32.533,32.5665,32.4121,32.4188,355402.0
2017-10-25 09:45:00,48.29,48.5,48.21,48.5,350645.0,32.4188,32.5598,32.3651,32.5598,350645.0
2017-10-25 09:50:00,48.5,48.5,48.35,48.42,239410.0,32.5598,32.5598,32.4591,32.5061,239410.0
2017-10-25 09:55:00,48.42,48.45,48.33,48.38,371277.0,32.5061,32.5262,32.4457,32.4792,371277.0
2017-10-25 10:00:00,48.38,48.51,48.35,48.45,340381.0,32.4792,32.5665,32.4591,32.5262,340381.0
2017-10-25 10:05:00,48.46,48.52,48.45,48.51,276144.0,32.533,32.5732,32.5262,32.5665,276144.0
2017-10-25 10:10:00,48.52,48.65,48.4,48.65,353044.0,32.5732,32.6605,32.4927,32.6605,353044.0
2017-10-25 10:15:00,48.65,48.68,48.47,48.55,405041.0,32.6605,32.6806,32.5397,32.5934,405041.0
2017-10-25 10:20:00,48.54,48.55,48.44,48.5,282602.0,32.5867,32.5934,32.5195,32.5598,282602.0
2017-10-25 10:25:00,48.5,48.5,48.41,48.49,419990.0,32.5598,32.5598,32.4994,32.5531,419990.0
2017-10-25 10:30:00,48.5,48.51,48.43,48.51,408337.0,32.5598,32.5665,32.5128,32.5665,408337.0
2017-10-25 10:35:00,48.51,48.51,48.42,48.45,366411.0,32.5665,32.5665,32.5061,32.5262,366411.0
2017-10-25 10:40:00,48.45,48.45,48.18,48.23,345794.0,32.5262,32.5262,32.345,32.3785,345794.0
2017-10-25 10:45:00,48.23,48.36,48.15,48.19,358145.0,32.3785,32.4658,32.3248,32.3517,358145.0
2017-10-25 10:50:00,48.19,48.34,48.19,48.3,289105.0,32.3517,32.4524,32.3517,32.4255,289105.0
2017-10-25 10:55:00,48.29,48.47,48.28,48.47,251037.0,32.4188,32.5397,32.4121,32.5397,251037.0
2017-10-25 11:00:00,48.46,48.52,48.46,48.49,363898.0,32.533,32.5732,32.533,32.5531,363898.0
2017-10-25 11:05:00,48.49,48.55,48.44,48.45,746852.0,32.5531,32.5934,32.5195,32.5262,746852.0
2017-10-25 11:10:00,48.46,48.51,48.44,48.47,431612.0,32.533,32.5665,32.5195,32.5397,431612.0
2017-10-25 11:15:00,48.47,48.54,48.46,48.48,339063.0,32.5397,32.5867,32.533,32.5464,339063.0
2017-10-25 11:20:00,48.47,48.5,48.39,48.43,183056.0,32.5397,32.5598,32.486,32.5128,183056.0
2017-10-25 11:25:00,48.44,48.51,48.42,48.46,169414.0,32.5195,32.5665,32.5061,32.533,169414.0
2017-10-25 11:30:00,48.47,48.58,48.46,48.57,218469.0,32.5397,32.6135,32.533,32.6068,218469.0
2017-10-25 11:35:00,48.59,48.65,48.54,48.6,134001.0,32.6202,32.6605,32.5867,32.6269,134001.0
2017-10-25 11:40:00,48.59,48.62,48.57,48.62,107335.0,32.6202,32.6404,32.6068,32.6404,107335.0
2017-10-25 11:45:00,48.61,48.68,48.59,48.6,144864.0,32.6337,32.6806,32.6202,32.6269,144864.0
2017-10-25 11:50:00,48.61,48.61,48.5,48.51,103657.0,32.6337,32.6337,32.5598,32.5665,103657.0
2017-10-25 11:55:00,48.51,48.55,48.47,48.54,109375.0,32.5665,32.5934,32.5397,32.5867,109375.0
2017-10-25 12:00:00,48.54,48.54,48.47,48.49,115471.0,32.5867,32.5867,32.5397,32.5531,115471.0
2017-10-25 12:05:00,48.48,48.5,48.45,48.47,166481.0,32.5464,32.5598,32.5262,32.5397,166481.0
2017-10-25 12:10:00,48.47,48.48,48.42,48.46,114080.0,32.5397,32.5464,32.5061,32.533,114080.0
2017-10-25 12:15:00,48.46,48.5,48.42,48.45,103732.0,32.533,32.5598,32.5061,32.5262,103732.0
2017-10-25 12:20:00,48.46,48.48,48.41,48.46,109089.0,32.533,32.5464,32.4994,32.533,109089.0
2017-10-25 12:25:00,48.46,48.48,48.42,48.44,151910.0,32.533,32.5464,32.5061,32.5195,151910.0
2017-10-25 12:30:00,48.44,48.48,48.42,48.46,143234.0,32.5195,32.5464,32.5061,32.533,143234.0
2017-10-25 12:35:00,48.46,48.6,48.44,48.58,307447.0,32.533,32.6269,32.5195,32.6135,307447.0
2017-10-25 12:40:00,48.57,48.62,48.57,48.6,268819.0,32.6068,32.6404,32.6068,32.6269,268819.0
2017-10-25 12:45:00,48.6,48.68,48.59,48.67,213826.0,32.6269,32.6806,32.6202,32.6739,213826.0
2017-10-25 12:50:00,48.66,48.72,48.66,48.67,184207.0,32.6672,32.7075,32.6672,32.6739,184207.0
2017-10-25 12:55:00,48.67,48.69,48.63,48.64,141343.0,32.6739,32.6874,32.6471,32.6538,141343.0
2017-10-25 13:00:00,48.64,48.69,48.61,48.68,109767.0,32.6538,32.6874,32.6337,32.6806,109767.0
2017-10-25 13:05:00,48.68,48.69,48.61,48.62,115265.0,32.6806,32.6874,32.6337,32.6404,115265.0
2017-10-25 13:10:00,48.62,48.64,48.47,48.64,74354.0,32.6404,32.6538,32.5397,32.6538,74354.0
2017-10-25 13:15:00,48.64,48.66,48.56,48.57,86413.0,32.6538,32.6672,32.6001,32.6068,86413.0
2017-10-25 13:20:00,48.56,48.63,48.54,48.63,76217.0,32.6001,32.6471,32.5867,32.6471,76217.0
2017-10-25 13:25:00,48.63,48.64,48.59,48.59,81949.0,32.6471,32.6538,32.6202,32.6202,81949.0
2017-10-25 13:30:00,48.59,48.63,48.59,48.59,60333.0,32.6202,32.6471,32.6202,32.6202,60333.0
2017-10-25 13:35:00,48.59,48.68,48.59,48.66,86974.0,32.6202,32.6806,32.6202,32.6672,86974.0
2017-10-25 13:40:00,48.66,48.75,48.65,48.75,82852.0,32.6672,32.7276,32.6605,32.7276,82852.0
2017-10-25 13:45:00,48.75,48.76,48.71,48.71,88240.0,32.7276,32.7344,32.7008,32.7008,88240.0
2017-10-25 13:50:00,48.7,48.77,48.7,48.75,96066.0,32.6941,32.7411,32.6941,32.7276,96066.0
2017-10-25 13:55:00,48.75,48.79,48.71,48.77,73439.0,32.7276,32.7545,32.7008,32.7411,73439.0
2017-10-25 14:00:00,48.78,48.78,48.64,48.69,122124.0,32.7478,32.7478,32.6538,32.6874,122124.0
2017-10-25 14:05:00,48.69,48.72,48.61,48.62,84437.0,32.6874,32.7075,32.6337,32.6404,84437.0
2017-10-25 14:10:00,48.62,48.68,48.62,48.66,62712.0,32.6404,32.6806,32.6404,32.6672,62712.0
2017-10-25 14:15:00,48.66,48.7,48.66,48.67,66155.0,32.6672,32.6941,32.6672,32.6739,66155.0
2017-10-25 14:20:00,48.68,48.7,48.64,48.65,61088.0,32.6806,32.6941,32.6538,32.6605,61088.0
2017-10-25 14:25:00,48.66,48.76,48.65,48.74,164177.0,32.6672,32.7344,32.6605,32.7209,164177.0
2017-10-25 14:30:00,48.75,48.75,48.71,48.72,122520.0,32.7276,32.7276,32.7008,32.7075,122520.0
2017-10-25 14:35:00,48.71,48.72,48.67,48.68,69038.0,32.7008,32.7075,32.6739,32.6806,69038.0
2017-10-25 14:40:00,48.68,48.7,48.65,48.69,79341.0,32.6806,32.6941,32.6605,32.6874,79341.0
2017-10-25 14:45:00,48.68,48.68,48.62,48.64,139120.0,32.6806,32.6806,32.6404,32.6538,139120.0
2017-10-25 14:50:00,48.65,48.67,48.64,48.65,62147.0,32.6605,32.6739,32.6538,32.6605,62147.0
2017-10-25 14:55:00,48.64,48.67,48.6,48.61,208750.0,32.6538,32.6739,32.6269,32.6337,208750.0
2017-10-25 15:00:00,48.62,48.63,48.58,48.58,73923.0,32.6404,32.6471,32.6135,32.6135,73923.0
2017-10-25 15:05:00,48.58,48.65,48.58,48.63,164853.0,32.6135,32.6605,32.6135,32.6471,164853.0
2017-10-25 15:10:00,48.64,48.64,48.56,48.57,110776.0,32.6538,32.6538,32.6001,32.6068,110776.0
2017-10-25 15:15:00,48.57,48.59,48.54,48.58,145206.0,32.6068,32.6202,32.5867,32.6135,145206.0
2017-10-25 15:20:00,48.58,48.59,48.53,48.58,201104.0,32.6135,32.6202,32.5799,32.6135,201104.0
2017-10-25 15:25:00,48.59,48.67,48.58,48.66,203193.0,32.6202,32.6739,32.6135,32.6672,203193.0
2017-10-25 15:30:00,48.66,48.68,48.66,48.67,132289.0,32.6672,32.6806,32.6672,32.6739,132289.0
2017-10-25 15:35:00,48.67,48.71,48.63,48.63,326614.0,32.6739,32.7008,32.6471,32.6471,326614.0
2017-10-25 15:40:00,48.64,48.66,48.61,48.61,173092.0,32.6538,32.6672,32.6337,32.6337,173092.0
2017-10-25 15:45:00,48.61,48.63,48.57,48.59,286600.0,32.6337,32.6471,32.6068,32.6202,286600.0
2017-10-25 15:50:00,48.6,48.66,48.58,48.65,372305.0,32.6269,32.6672,32.6135,32.6605,372305.0
2017-10-25 15:55:00,48.65,48.7,48.64,48.65,688353.0,32.6605,32.6941,32.6538,32.6605,688353.0
2017-10-26 09:30:00,48.86,48.99,48.83,48.99,300053.0,32.8015,32.8888,32.7813,32.8888,300053.0
2017-10-26 09:35:00,48.99,49.09,48.92,49.09,371807.0,32.8888,32.9559,32.8418,32.9559,371807.0
2017-10-26 09:40:00,49.09,49.3,49.02,49.3,516303.0,32.9559,33.0969,32.9089,33.0969,516303.0
2017-10-26 09:45:00,49.3,49.38,49.26,49.27,588929.0,33.0969,33.1506,33.07,33.0767,588929.0
2017-10-26 09:50:00,49.27,49.43,49.25,49.31,711659.0,33.0767,33.1841,33.0633,33.1036,711659.0
2017-10-26 09:55:00,49.31,49.36,49.15,49.23,187930.0,33.1036,33.1372,32.9962,33.0499,187930.0
2017-10-26 10:00:00,49.23,49.27,49.16,49.19,249205.0,33.0499,33.0767,33.0029,33.023,249205.0
2017-10-26 10:05:00,49.2,49.26,49.16,49.2,384643.0,33.0297,33.07,33.0029,33.0297,384643.0
2017-10-26 10:10:00,49.21,49.25,49.13,49.16,316504.0,33.0365,33.0633,32.9827,33.0029,316504.0
2017-10-26 10:15:00,49.15,49.16,49.05,49.05,94295.0,32.9962,33.0029,32.929,32.929,94295.0
2017-10-26 10:20:00,49.06,49.09,48.95,49.09,129598.0,32.9358,32.9559,32.8619,32.9559,129598.0
2017-10-26 10:25:00,49.09,49.1,49.03,49.07,122722.0,32.9559,32.9626,32.9156,32.9425,122722.0
2017-10-26 10:30:00,49.06,49.1,48.95,48.97,155672.0,32.9358,32.9626,32.8619,32.8753,155672.0
2017-10-26 10:35:00,48.96,49.13,48.94,49.1,103396.0,32.8686,32.9827,32.8552,32.9626,103396.0
2017-10-26 10:40:00,49.09,49.14,49.05,49.06,90654.0,32.9559,32.9895,32.929,32.9358,90654.0
2017-10-26 10:45:00,49.07,49.1,49.0,49.04,114950.0,32.9425,32.9626,32.8955,32.9223,114950.0
2017-10-26 10:50:00,49.04,49.05,48.98,48.98,103806.0,32.9223,32.929,32.882,32.882,103806.0
2017-10-26 10:55:00,48.98,48.99,48.87,48.9,175997.0,32.882,32.8888,32.8082,32.8283,175997.0
2017-10-26 11:00:00,48.9,48.98,48.83,48.83,127106.0,32.8283,32.882,32.7813,32.7813,127106.0
2017-10-26 11:05:00,48.83,48.87,48.81,48.86,115627.0,32.7813,32.8082,32.7679,32.8015,115627.0
2017-10-26 11:10:00,48.86,48.87,48.83,48.87,97566.0,32.8015,32.8082,32.7813,32.8082,97566.0
2017-10-26 11:15:00,48.87,48.87,48.77,48.79,126036.0,32.8082,32.8082,32.7411,32.7545,126036.0
2017-10-26 11:20:00,48.79,48.87,48.78,48.82,77576.0,32.7545,32.8082,32.7478,32.7746,77576.0
2017-10-26 11:25:00,48.82,48.88,48.81,48.87,65129.0,32.7746,32.8149,32.7679,32.8082,65129.0
2017-10-26 11:30:00,48.86,48.9,48.84,48.84,80674.0,32.8015,32.8283,32.7881,32.7881,80674.0
2017-10-26 11:35:00,48.85,48.9,48.85,48.89,78070.0,32.7948,32.8283,32.7948,32.8216,78070.0
2017-10-26 11:40:00,48.89,48.89,48.85,48.87,74542.0,32.8216,32.8216,32.7948,32.8082,74542.0
2017-10-26 11:45:00,48.87,48.92,48.85,48.9,217669.0,32.8082,32.8418,32.7948,32.8283,217669.0
2017-10-26 11:50:00,48.9,48.95,48.88,48.95,77111.0,32.8283,32.8619,32.8149,32.8619,77111.0
2017-10-26 11:55:00,48.95,48.95,48.86,48.92,135976.0,32.8619,32.8619,32.8015,32.8418,135976.0
2017-10-26 12:00:00,48.92,48.93,48.89,48.91,87095.0,32.8418,32.8485,32.8216,32.8351,87095.0
2017-10-26 12:05:00,48.91,48.95,48.88,48.95,191342.0,32.8351,32.8619,32.8149,32.8619,191342.0
2017-10-26 12:10:00,48.94,48.96,48.89,48.9,120507.0,32.8552,32.8686,32.8216,32.8283,120507.0
2017-10-26 12:15:00,48.9,48.91,48.87,48.9,52438.0,32.8283,32.8351,32.8082,32.8283,52438.0
2017-10-26 12:20:00,48.9,48.91,48.88,48.9,56381.0,32.8283,32.8351,32.8149,32.8283,56381.0
2017-10-26 12:25:00,48.91,48.91,48.88,48.91,53052.0,32.8351,32.8351,32.8149,32.8351,53052.0
2017-10-26 12:30:00,48.91,48.92,48.83,48.84,55379.0,32.8351,32.8418,32.7813,32.7881,55379.0
2017-10-26 12:35:00,48.84,48.84,48.8,48.83,40500.0,32.7881,32.7881,32.7612,32.7813,40500.0
2017-10-26 12:40:00,48.83,48.84,48.82,48.83,50884.0,32.7813,32.7881,32.7746,32.7813,50884.0
2017-10-26 12:45:00,48.82,48.85,48.78,48.79,55959.0,32.7746,32.7948,32.7478,32.7545,55959.0
2017-10-26 12:50:00,48.79,48.79,48.76,48.77,54200.0,32.7545,32.7545,32.7344,32.7411,54200.0
2017-10-26 12:55:00,48.77,48.77,48.75,48.77,96232.0,32.7411,32.7411,32.7276,32.7411,96232.0
2017-10-26 13:00:00,48.77,48.8,48.76,48.79,52345.0,32.7411,32.7612,32.7344,32.7545,52345.0
2017-10-26 13:05:00,48.8,48.84,48.79,48.8,46261.0,32.7612,32.7881,32.7545,32.7612,46261.0
2017-10-26 13:10:00,48.8,48.83,48.79,48.83,34091.0,32.7612,32.7813,32.7545,32.7813,34091.0
2017-10-26 13:15:00,48.83,48.86,48.81,48.84,40964.0,32.7813,32.8015,32.7679,32.7881,40964.0
2017-10-26 13:20:00,48.84,48.87,48.84,48.87,57018.0,32.7881,32.8082,32.7881,32.8082,57018.0
2017-10-26 13:25:00,48.88,48.88,48.85,48.88,53978.0,32.8149,32.8149,32.7948,32.8149,53978.0
2017-10-26 13:30:00,48.88,48.88,48.85,48.85,65666.0,32.8149,32.8149,32.7948,32.7948,65666.0
2017-10-26 13:35:00,48.85,48.86,48.81,48.81,80693.0,32.7948,32.8015,32.7679,32.7679,80693.0
2017-10-26 13:40:00,48.81,48.82,48.8,48.81,17303.0,32.7679,32.7746,32.7612,32.7679,17303.0
2017-10-26 13:45:00,48.81,48.81,48.79,48.8,41784.0,32.7679,32.7679,32.7545,32.7612,41784.0
2017-10-26 13:50:00,48.81,48.81,48.79,48.8,40016.0,32.7679,32.7679,32.7545,32.7612,40016.0
2017-10-26 13:55:00,48.8,48.8,48.77,48.79,76104.0,32.7612,32.7612,32.7411,32.7545,76104.0
2017-10-26 14:00:00,48.79,48.81,48.78,48.8,87291.0,32.7545,32.7679,32.7478,32.7612,87291.0
2017-10-26 14:05:00,48.79,48.81,48.79,48.8,57469.0,32.7545,32.7679,32.7545,32.7612,57469.0
2017-10-26 14:10:00,48.81,48.81,48.77,48.79,67665.0,32.7679,32.7679,32.7411,32.7545,67665.0
2017-10-26 14:15:00,48.79,48.8,48.77,48.77,61878.0,32.7545,32.7612,32.7411,32.7411,61878.0
2017-10-26 14:20:00,48.77,48.79,48.76,48.78,54483.0,32.7411,32.7545,32.7344,32.7478,54483.0
2017-10-26 14:25:00,48.79,48.79,48.78,48.78,41434.0,32.7545,32.7545,32.7478,32.7478,41434.0
2017-10-26 14:30:00,48.78,48.81,48.78,48.8,382262.0,32.7478,32.7679,32.7478,32.7612,382262.0
2017-10-26 14:35:00,48.81,48.84,48.8,48.83,69864.0,32.7679,32.7881,32.7612,32.7813,69864.0
2017-10-26 14:40:00,48.83,48.86,48.81,48.86,64515.0,32.7813,32.8015,32.7679,32.8015,64515.0
2017-10-26 14:45:00,48.86,48.87,48.84,48.87,47911.0,32.8015,32.8082,32.7881,32.8082,47911.0
2017-10-26 14:50:00,48.87,48.88,48.84,48.88,92544.0,32.8082,32.8149,32.7881,32.8149,92544.0
2017-10-26 14:55:00,48.88,48.89,48.84,48.87,77306.0,32.8149,32.8216,32.7881,32.8082,77306.0
2017-10-26 15:00:00,48.87,48.91,48.86,48.89,81628.0,32.8082,32.8351,32.8015,32.8216,81628.0
2017-10-26 15:05:00,48.89,48.91,48.88,48.9,61287.0,32.8216,32.8351,32.8149,32.8283,61287.0
2017-10-26 15:10:00,48.9,48.9,48.86,48.89,126250.0,32.8283,32.8283,32.8015,32.8216,126250.0
2017-10-26 15:15:00,48.89,48.89,48.85,48.87,77534.0,32.8216,32.8216,32.7948,32.8082,77534.0
2017-10-26 15:20:00,48.87,48.92,48.86,48.91,620023.0,32.8082,32.8418,32.8015,32.8351,620023.0
2017-10-26 15:25:00,48.91,48.95,48.91,48.94,131043.0,32.8351,32.8619,32.8351,32.8552,131043.0
2017-10-26 15:30:00,48.94,48.97,48.93,48.95,108618.0,32.8552,32.8753,32.8485,32.8619,108618.0
2017-10-26 15:35:00,48.96,48.96,48.92,48.94,119851.0,32.8686,32.8686,32.8418,32.8552,119851.0
2017-10-26 15:40:00,48.94,48.95,48.91,48.95,235450.0,32.8552,32.8619,32.8351,32.8619,235450.0
2017-10-26 15:45:00,48.94,48.95,48.86,48.87,253447.0,32.8552,32.8619,32.8015,32.8082,253447.0
2017-10-26 15:50:00,48.87,48.93,48.86,48.9,348682.0,32.8082,32.8485,32.8015,32.8283,348682.0
2017-10-26 15:55:00,48.9,48.93,48.86,48.89,1087012.0,32.8283,32.8485,32.8015,32.8216,1087012.0
2017-10-27 09:30:00,48.72,48.86,48.6,48.85,354334.0,32.7075,32.8015,32.6269,32.7948,354334.0
2017-10-27 09:35:00,48.87,48.87,48.53,48.56,152749.0,32.8082,32.8082,32.5799,32.6001,152749.0
2017-10-27 09:40:00,48.56,48.74,48.55,48.72,129878.0,32.6001,32.7209,32.5934,32.7075,129878.0
2017-10-27 09:45:00,48.73,48.75,48.62,48.71,122877.0,32.7142,32.7276,32.6404,32.7008,122877.0
2017-10-27 09:50:00,48.7,48.78,48.67,48.76,106845.0,32.6941,32.7478,32.6739,32.7344,106845.0
2017-10-27 09:55:00,48.75,48.85,48.74,48.82,107284.0,32.7276,32.7948,32.7209,32.7746,107284.0
2017-10-27 10:00:00,48.83,48.93,48.8,48.87,207757.0,32.7813,32.8485,32.7612,32.8082,207757.0
2017-10-27 10:05:00,48.86,48.87,48.78,48.85,83089.0,32.8015,32.8082,32.7478,32.7948,83089.0
2017-10-27 10:10:00,48.85,48.92,48.79,48.9,97902.0,32.7948,32.8418,32.7545,32.8283,97902.0
2017-10-27 10:15:00,48.9,48.92,48.86,48.88,91248.0,32.8283,32.8418,32.8015,32.8149,91248.0
2017-10-27 10:20:00,48.88,48.9,48.86,48.87,109211.0,32.8149,32.8283,32.8015,32.8082,109211.0
2017-10-27 10:25:00,48.87,48.87,48.82,48.83,65527.0,32.8082,32.8082,32.7746,32.7813,65527.0
2017-10-27 10:30:00,48.83,48.92,48.82,48.84,94481.0,32.7813,32.8418,32.7746,32.7881,94481.0
2017-10-27 10:35:00,48.84,48.89,48.79,48.87,83464.0,32.7881,32.8216,32.7545,32.8082,83464.0
2017-10-27 10:40:00,48.87,48.95,48.87,48.91,84763.0,32.8082,32.8619,32.8082,32.8351,84763.0
2017-10-27 10:45:00,48.91,49.0,48.91,48.98,133073.0,32.8351,32.8955,32.8351,32.882,133073.0
2017-10-27 10:50:00,48.99,49.02,48.94,48.95,90996.0,32.8888,32.9089,32.8552,32.8619,90996.0
2017-10-27 10:55:00,48.94,48.98,48.92,48.97,99385.0,32.8552,32.882,32.8418,32.8753,99385.0
2017-10-27 11:00:00,48.97,49.08,48.95,49.08,81323.0,32.8753,32.9492,32.8619,32.9492,81323.0
2017-10-27 11:05:00,49.07,49.18,49.06,49.12,148276.0,32.9425,33.0163,32.9358,32.976,148276.0
2017-10-27 11:10:00,49.12,49.19,49.11,49.16,113980.0,32.976,33.023,32.9693,33.0029,113980.0
2017-10-27 11:15:00,49.15,49.16,49.07,49.12,139276.0,32.9962,33.0029,32.9425,32.976,139276.0
2017-10-27 11:20:00,49.14,49.18,49.12,49.14,96203.0,32.9895,33.0163,32.976,32.9895,96203.0
2017-10-27 11:25:00,49.13,49.22,49.13,49.22,139963.0,32.9827,33.0432,32.9827,33.0432,139963.0
2017-10-27 11:30:00,49.21,49.22,49.15,49.18,109291.0,33.0365,33.0432,32.9962,33.0163,109291.0
2017-10-27 11:35:00,49.18,49.21,49.16,49.21,133110.0,33.0163,33.0365,33.0029,33.0365,133110.0
2017-10-27 11:40:00,49.2,49.22,49.15,49.21,144820.0,33.0297,33.0432,32.9962,33.0365,144820.0
2017-10-27 11:45:00,49.21,49.25,49.19,49.25,178215.0,33.0365,33.0633,33.023,33.0633,178215.0
2017-10-27 11:50:00,49.25,49.31,49.24,49.3,327284.0,33.0633,33.1036,33.0566,33.0969,327284.0
2017-10-27 11:55:00,49.3,49.34,49.27,49.34,153556.0,33.0969,33.1237,33.0767,33.1237,153556.0
2017-10-27 12:00:00,49.34,49.36,49.31,49.31,165271.0,33.1237,33.1372,33.1036,33.1036,165271.0
2017-10-27 12:05:00,49.32,49.39,49.31,49.38,179877.0,33.1103,33.1573,33.1036,33.1506,179877.0
2017-10-27 12:10:00,49.38,49.38,49.3,49.32,75682.0,33.1506,33.1506,33.0969,33.1103,75682.0
2017-10-27 12:15:00,49.32,49.32,49.25,49.27,38120.0,33.1103,33.1103,33.0633,33.0767,38120.0
2017-10-27 12:20:00,49.27,49.28,49.18,49.19,51236.0,33.0767,33.0834,33.0163,33.023,51236.0
2017-10-27 12:25:00,49.2,49.22,49.19,49.2,75603.0,33.0297,33.0432,33.023,33.0297,75603.0
2017-10-27 12:30:00,49.2,49.22,49.19,49.2,32264.0,33.0297,33.0432,33.023,33.0297,32264.0
2017-10-27 12:35:00,49.21,49.21,49.14,49.21,72596.0,33.0365,33.0365,32.9895,33.0365,72596.0
2017-10-27 12:40:00,49.21,49.21,49.18,49.18,45364.0,33.0365,33.0365,33.0163,33.0163,45364.0
2017-10-27 12:45:00,49.18,49.19,49.17,49.17,50518.0,33.0163,33.023,33.0096,33.0096,50518.0
2017-10-27 12:50:00,49.18,49.18,49.1,49.12,43165.0,33.0163,33.0163,32.9626,32.976,43165.0
2017-10-27 12:55:00,49.11,49.13,49.07,49.12,62319.0,32.9693,32.9827,32.9425,32.976,62319.0
2017-10-27 13:00:00,49.12,49.16,49.11,49.15,29667.0,32.976,33.0029,32.9693,32.9962,29667.0
2017-10-27 13:05:00,49.15,49.15,49.09,49.12,71898.0,32.9962,32.9962,32.9559,32.976,71898.0
2017-10-27 13:10:00,49.13,49.15,49.06,49.07,88121.0,32.9827,32.9962,32.9358,32.9425,88121.0
2017-10-27 13:15:00,49.06,49.08,49.04,49.05,41417.0,32.9358,32.9492,32.9223,32.929,41417.0
2017-10-27 13:20:00,49.05,49.06,49.02,49.05,48834.0,32.929,32.9358,32.9089,32.929,48834.0
2017-10-27 13:25:00,49.05,49.08,49.04,49.08,47891.0,32.929,32.9492,32.9223,32.9492,47891.0
2017-10-27 13:30:00,49.08,49.1,49.07,49.09,53596.0,32.9492,32.9626,32.9425,32.9559,53596.0
2017-10-27 13:35:00,49.08,49.09,49.03,49.04,74957.0,32.9492,32.9559,32.9156,32.9223,74957.0
2017-10-27 13:40:00,49.04,49.04,48.94,48.97,58282.0,32.9223,32.9223,32.8552,32.8753,58282.0
2017-10-27 13:45:00,48.97,48.99,48.93,48.97,91338.0,32.8753,32.8888,32.8485,32.8753,91338.0
2017-10-27 13:50:00,48.98,48.99,48.95,48.97,69571.0,32.882,32.8888,32.8619,32.8753,69571.0
2017-10-27 13:55:00,48.97,49.01,48.97,48.99,80538.0,32.8753,32.9022,32.8753,32.8888,80538.0
2017-10-27 14:00:00,48.98,49.0,48.97,48.97,84177.0,32.882,32.8955,32.8753,32.8753,84177.0
2017-10-27 14:05:00,48.98,49.01,48.97,49.01,41524.0,32.882,32.9022,32.8753,32.9022,41524.0
2017-10-27 14:10:00,49.01,49.07,49.01,49.06,82906.0,32.9022,32.9425,32.9022,32.9358,82906.0
2017-10-27 14:15:00,49.06,49.09,49.04,49.06,50558.0,32.9358,32.9559,32.9223,32.9358,50558.0
2017-10-27 14:20:00,49.06,49.07,49.03,49.05,49086.0,32.9358,32.9425,32.9156,32.929,49086.0
2017-10-27 14:25:00,49.05,49.06,48.99,49.01,61866.0,32.929,32.9358,32.8888,32.9022,61866.0
2017-10-27 14:30:00,49.02,49.04,49.01,49.04,44301.0,32.9089,32.9223,32.9022,32.9223,44301.0
2017-10-27 14:35:00,49.04,49.05,49.03,49.04,104074.0,32.9223,32.929,32.9156,32.9223,104074.0
2017-10-27 14:40:00,49.03,49.04,49.02,49.03,82936.0,32.9156,32.9223,32.9089,32.9156,82936.0
2017-10-27 14:45:00,49.04,49.05,49.01,49.04,70647.0,32.9223,32.929,32.9022,32.9223,70647.0
2017-10-27 14:50:00,49.03,49.06,49.01,49.05,79511.0,32.9156,32.9358,32.9022,32.929,79511.0
2017-10-27 14:55:00,49.05,49.09,49.04,49.09,36241.0,32.929,32.9559,32.9223,32.9559,36241.0
2017-10-27 15:00:00,49.09,49.09,49.02,49.04,239385.0,32.9559,32.9559,32.9089,32.9223,239385.0
2017-10-27 15:05:00,49.04,49.04,48.97,48.99,73807.0,32.9223,32.9223,32.8753,32.8888,73807.0
2017-10-27 15:10:00,49.0,49.01,48.97,48.97,99199.0,32.8955,32.9022,32.8753,32.8753,99199.0
2017-10-27 15:15:00,48.97,48.99,48.97,48.98,56187.0,32.8753,32.8888,32.8753,32.882,56187.0
2017-10-27 15:20:00,48.98,49.0,48.98,48.98,35568.0,32.882,32.8955,32.882,32.882,35568.0
2017-10-27 15:25:00,48.98,48.99,48.88,48.88,190336.0,32.882,32.8888,32.8149,32.8149,190336.0
2017-10-27 15:30:00,48.88,48.91,48.77,48.79,334072.0,32.8149,32.8351,32.7411,32.7545,334072.0
2017-10-27 15:35:00,48.79,48.79,48.7,48.73,343978.0,32.7545,32.7545,32.6941,32.7142,343978.0
2017-10-27 15:40:00,48.73,48.75,48.7,48.71,173019.0,32.7142,32.7276,32.6941,32.7008,173019.0
2017-10-27 15:45:00,48.71,48.88,48.7,48.88,297132.0,32.7008,32.8149,32.6941,32.8149,297132.0
2017-10-27 15:50:00,48.88,48.91,48.86,48.87,338651.0,32.8149,32.8351,32.8015,32.8082,338651.0
2017-10-27 15:55:00,48.87,48.9,48.83,48.88,695060.0,32.8082,32.8283,32.7813,32.8149,695060.0
2017-10-30 09:30:00,48.88,48.94,48.78,48.83,382614.0,32.8149,32.8552,32.7478,32.7813,382614.0
2017-10-30 09:35:00,48.83,48.97,48.83,48.96,116766.0,32.7813,32.8753,32.7813,32.8686,116766.0
2017-10-30 09:40:00,48.96,49.03,48.95,49.01,136000.0,32.8686,32.9156,32.8619,32.9022,136000.0
2017-10-30 09:45:00,49.01,49.07,48.98,49.06,79946.0,32.9022,32.9425,32.882,32.9358,79946.0
2017-10-30 09:50:00,49.06,49.12,49.03,49.11,107839.0,32.9358,32.976,32.9156,32.9693,107839.0
2017-10-30 09:55:00,49.1,49.1,49.02,49.02,143995.0,32.9626,32.9626,32.9089,32.9089,143995.0
2017-10-30 10:00:00,49.03,49.04,48.88,48.9,117635.0,32.9156,32.9223,32.8149,32.8283,117635.0
2017-10-30 10:05:00,48.91,48.93,48.85,48.89,100301.0,32.8351,32.8485,32.7948,32.8216,100301.0
2017-10-30 10:10:00,48.87,48.9,48.84,48.85,82110.0,32.8082,32.8283,32.7881,32.7948,82110.0
2017-10-30 10:15:00,48.85,48.87,48.8,48.81,101138.0,32.7948,32.8082,32.7612,32.7679,101138.0
2017-10-30 10:20:00,48.82,48.95,48.81,48.94,122976.0,32.7746,32.8619,32.7679,32.8552,122976.0
2017-10-30 10:25:00,48.95,48.98,48.94,48.95,79753.0,32.8619,32.882,32.8552,32.8619,79753.0
2017-10-30 10:30:00,48.95,48.98,48.91,48.91,76937.0,32.8619,32.882,32.8351,32.8351,76937.0
2017-10-30 10:35:00,48.91,48.97,48.9,48.97,50033.0,32.8351,32.8753,32.8283,32.8753,50033.0
2017-10-30 10:40:00,48.97,48.98,48.92,48.94,75354.0,32.8753,32.882,32.8418,32.8552,75354.0
2017-10-30 10:45:00,48.94,48.98,48.93,48.96,49481.0,32.8552,32.882,32.8485,32.8686,49481.0
2017-10-30 10:50:00,48.96,49.01,48.96,48.97,94853.0,32.8686,32.9022,32.8686,32.8753,94853.0
2017-10-30 10:55:00,48.97,48.99,48.91,48.92,96018.0,32.8753,32.8888,32.8351,32.8418,96018.0
2017-10-30 11:00:00,48.91,49.0,48.91,49.0,71388.0,32.8351,32.8955,32.8351,32.8955,71388.0
2017-10-30 11:05:00,49.0,49.01,48.97,48.98,108667.0,32.8955,32.9022,32.8753,32.882,108667.0
2017-10-30 11:10:00,48.98,49.0,48.95,48.97,81825.0,32.882,32.8955,32.8619,32.8753,81825.0
2017-10-30 11:15:00,48.97,48.98,48.93,48.94,81876.0,32.8753,32.882,32.8485,32.8552,81876.0
2017-10-30 11:20:00,48.94,49.0,48.93,49.0,71700.0,32.8552,32.8955,32.8485,32.8955,71700.0
2017-10-30 11:25:00,49.0,49.01,48.98,49.0,157467.0,32.8955,32.9022,32.882,32.8955,157467.0
2017-10-30 11:30:00,49.0,49.01,48.96,48.99,85062.0,32.8955,32.9022,32.8686,32.8888,85062.0
2017-10-30 11:35:00,48.99,49.0,48.97,48.98,87537.0,32.8888,32.8955,32.8753,32.882,87537.0
2017-10-30 11:40:00,48.97,49.01,48.93,48.94,142412.0,32.8753,32.9022,32.8485,32.8552,142412.0
2017-10-30 11:45:00,48.94,48.95,48.91,48.94,81534.0,32.8552,32.8619,32.8351,32.8552,81534.0
2017-10-30 11:50:00,48.93,48.94,48.9,48.92,88748.0,32.8485,32.8552,32.8283,32.8418,88748.0
2017-10-30 11:55:00,48.92,48.96,48.91,48.96,83263.0,32.8418,32.8686,32.8351,32.8686,83263.0
2017-10-30 12:00:00,48.96,48.97,48.92,48.93,84047.0,32.8686,32.8753,32.8418,32.8485,84047.0
2017-10-30 12:05:00,48.93,48.96,48.92,48.95,38203.0,32.8485,32.8686,32.8418,32.8619,38203.0
2017-10-30 12:10:00,48.94,49.01,48.93,49.01,75360.0,32.8552,32.9022,32.8485,32.9022,75360.0
2017-10-30 12:15:00,49.01,49.03,48.98,49.01,100624.0,32.9022,32.9156,32.882,32.9022,100624.0
2017-10-30 12:20:00,49.01,49.02,48.98,49.02,112755.0,32.9022,32.9089,32.882,32.9089,112755.0
2017-10-30 12:25:00,49.02,49.03,48.98,49.0,89205.0,32.9089,32.9156,32.882,32.8955,89205.0
2017-10-30 12:30:00,49.0,49.05,48.99,49.05,70386.0,32.8955,32.929,32.8888,32.929,70386.0
2017-10-30 12:35:00,49.05,49.07,49.01,49.05,94922.0,32.929,32.9425,32.9022,32.929,94922.0
2017-10-30 12:40:00,49.04,49.11,49.03,49.08,100696.0,32.9223,32.9693,32.9156,32.9492,100696.0
2017-10-30 12:45:00,49.08,49.1,49.06,49.09,62057.0,32.9492,32.9626,32.9358,32.9559,62057.0
2017-10-30 12:50:00,49.09,49.09,49.02,49.04,76626.0,32.9559,32.9559,32.9089,32.9223,76626.0
2017-10-30 12:55:00,49.03,49.03,48.96,48.99,115498.0,32.9156,32.9156,32.8686,32.8888,115498.0
2017-10-30 13:00:00,48.99,49.0,47.84,47.85,2026785.0,32.8888,32.8955,32.1167,32.1234,2026785.0
2017-10-30 13:05:00,47.85,47.95,47.42,47.69,1253994.0,32.1234,32.1906,31.8348,32.016,1253994.0
2017-10-30 13:10:00,47.69,47.9,47.54,47.85,955107.0,32.016,32.157,31.9153,32.1234,955107.0
2017-10-30 13:15:00,47.85,47.86,47.55,47.84,970086.0,32.1234,32.1302,31.922,32.1167,970086.0
2017-10-30 13:20:00,47.84,47.84,47.62,47.76,632067.0,32.1167,32.1167,31.969,32.063,632067.0
2017-10-30 13:25:00,47.76,47.83,47.67,47.8,364246.0,32.063,32.11,32.0026,32.0899,364246.0
2017-10-30 13:30:00,47.81,48.13,47.8,47.95,628284.0,32.0966,32.3114,32.0899,32.1906,628284.0
2017-10-30 13:35:00,47.94,47.95,47.74,47.79,373477.0,32.1839,32.1906,32.0496,32.0832,373477.0
2017-10-30 13:40:00,47.79,47.87,47.78,47.86,166428.0,32.0832,32.1369,32.0764,32.1302,166428.0
2017-10-30 13:45:00,47.85,47.86,47.69,47.75,228944.0,32.1234,32.1302,32.016,32.0563,228944.0
2017-10-30 13:50:00,47.76,48.75,47.64,47.91,1065842.0,32.063,32.7276,31.9825,32.1637,1065842.0
2017-10-30 13:55:00,47.91,48.53,47.75,48.34,946336.0,32.1637,32.5799,32.0563,32.4524,946336.0
2017-10-30 14:00:00,48.34,48.44,48.1,48.11,216927.0,32.4524,32.5195,32.2913,32.298,216927.0
2017-10-30 14:05:00,48.12,48.26,48.11,48.16,129354.0,32.3047,32.3987,32.298,32.3316,129354.0
2017-10-30 14:10:00,48.16,48.3,48.16,48.22,197350.0,32.3316,32.4255,32.3316,32.3718,197350.0
2017-10-30 14:15:00,48.22,48.28,48.01,48.02,321860.0,32.3718,32.4121,32.2309,32.2376,321860.0
2017-10-30 14:20:00,48.01,48.1,48.01,48.09,232869.0,32.2309,32.2913,32.2309,32.2846,232869.0
2017-10-30 14:25:00,48.09,48.1,48.01,48.1,212170.0,32.2846,32.2913,32.2309,32.2913,212170.0
2017-10-30 14:30:00,48.09,48.11,48.05,48.07,135431.0,32.2846,32.298,32.2577,32.2711,135431.0
2017-10-30 14:35:00,48.06,48.1,48.05,48.09,164556.0,32.2644,32.2913,32.2577,32.2846,164556.0
2017-10-30 14:40:00,48.09,48.1,48.03,48.08,198063.0,32.2846,32.2913,32.2443,32.2778,198063.0
2017-10-30 14:45:00,48.08,48.09,48.03,48.08,200388.0,32.2778,32.2846,32.2443,32.2778,200388.0
2017-10-30 14:50:00,48.09,48.09,48.02,48.04,154547.0,32.2846,32.2846,32.2376,32.251,154547.0
2017-10-30 14:55:00,48.04,48.07,48.01,48.02,170421.0,32.251,32.2711,32.2309,32.2376,170421.0
2017-10-30 15:00:00,48.02,48.1,48.0,48.09,371227.0,32.2376,32.2913,32.2241,32.2846,371227.0
2017-10-30 15:05:00,48.08,48.2,47.92,47.94,359516.0,32.2778,32.3584,32.1704,32.1839,359516.0
2017-10-30 15:10:00,47.94,48.0,47.92,47.99,338386.0,32.1839,32.2241,32.1704,32.2174,338386.0
2017-10-30 15:15:00,47.99,47.99,47.91,47.93,288705.0,32.2174,32.2174,32.1637,32.1771,288705.0
2017-10-30 15:20:00,47.93,47.97,47.9,47.9,170182.0,32.1771,32.204,32.157,32.157,170182.0
2017-10-30 15:25:00,47.91,47.91,47.82,47.89,232485.0,32.1637,32.1637,32.1033,32.1503,232485.0
2017-10-30 15:30:00,47.89,47.91,47.86,47.86,232727.0,32.1503,32.1637,32.1302,32.1302,232727.0
2017-10-30 15:35:00,47.86,47.92,47.84,47.91,404681.0,32.1302,32.1704,32.1167,32.1637,404681.0
2017-10-30 15:40:00,47.91,47.91,47.87,47.89,269839.0,32.1637,32.1637,32.1369,32.1503,269839.0
2017-10-30 15:45:00,47.89,47.92,47.83,47.85,462262.0,32.1503,32.1704,32.11,32.1234,462262.0
2017-10-30 15:50:00,47.86,47.86,47.78,47.82,485674.0,32.1302,32.1302,32.0764,32.1033,485674.0
2017-10-30 15:55:00,47.82,47.85,47.71,47.82,1594028.0,32.1033,32.1234,32.0295,32.1033,1594028.0
2017-10-31 09:30:00,47.94,47.95,47.76,47.8,484009.0,32.1839,32.1906,32.063,32.0899,484009.0
2017-10-31 09:35:00,47.8,48.18,47.78,48.04,501444.0,32.0899,32.345,32.0764,32.251,501444.0
2017-10-31 09:40:00,48.04,48.12,47.96,48.09,180475.0,32.251,32.3047,32.1973,32.2846,180475.0
2017-10-31 09:45:00,48.07,48.08,47.97,48.0,132477.0,32.2711,32.2778,32.204,32.2241,132477.0
2017-10-31 09:50:00,48.01,48.01,47.96,47.97,158328.0,32.2309,32.2309,32.1973,32.204,158328.0
2017-10-31 09:55:00,47.97,47.98,47.93,47.95,93548.0,32.204,32.2107,32.1771,32.1906,93548.0
2017-10-31 10:00:00,47.95,47.99,47.94,47.96,300931.0,32.1906,32.2174,32.1839,32.1973,300931.0
2017-10-31 10:05:00,47.96,48.01,47.89,47.9,164905.0,32.1973,32.2309,32.1503,32.157,164905.0
2017-10-31 10:10:00,47.91,47.91,47.82,47.84,146735.0,32.1637,32.1637,32.1033,32.1167,146735.0
2017-10-31 10:15:00,47.84,47.89,47.84,47.84,72147.0,32.1167,32.1503,32.1167,32.1167,72147.0
2017-10-31 10:20:00,47.84,47.89,47.82,47.84,105923.0,32.1167,32.1503,32.1033,32.1167,105923.0
2017-10-31 10:25:00,47.84,47.97,47.83,47.96,189676.0,32.1167,32.204,32.11,32.1973,189676.0
2017-10-31 10:30:00,47.97,48.02,47.95,48.01,206615.0,32.204,32.2376,32.1906,32.2309,206615.0
2017-10-31 10:35:00,48.01,48.02,47.95,48.01,132110.0,32.2309,32.2376,32.1906,32.2309,132110.0
2017-10-31 10:40:00,48.01,48.01,47.94,47.98,115926.0,32.2309,32.2309,32.1839,32.2107,115926.0
2017-10-31 10:45:00,47.98,48.08,47.97,48.08,209490.0,32.2107,32.2778,32.204,32.2778,209490.0
2017-10-31 10:50:00,48.08,48.1,47.95,47.95,115437.0,32.2778,32.2913,32.1906,32.1906,115437.0
2017-10-31 10:55:00,47.96,48.0,47.88,47.9,107806.0,32.1973,32.2241,32.1436,32.157,107806.0
2017-10-31 11:00:00,47.9,47.93,47.89,47.93,120881.0,32.157,32.1771,32.1503,32.1771,120881.0
2017-10-31 11:05:00,47.93,47.93,47.87,47.89,99081.0,32.1771,32.1771,32.1369,32.1503,99081.0
2017-10-31 11:10:00,47.89,47.92,47.86,47.88,150611.0,32.1503,32.1704,32.1302,32.1436,150611.0
2017-10-31 11:15:00,47.88,47.97,47.87,47.97,133803.0,32.1436,32.204,32.1369,32.204,133803.0
2017-10-31 11:20:00,47.97,47.98,47.91,47.91,88297.0,32.204,32.2107,32.1637,32.1637,88297.0
2017-10-31 11:25:00,47.91,47.92,47.88,47.88,196803.0,32.1637,32.1704,32.1436,32.1436,196803.0
2017-10-31 11:30:00,47.88,47.89,47.81,47.81,154964.0,32.1436,32.1503,32.0966,32.0966,154964.0
2017-10-31 11:35:00,47.81,47.83,47.8,47.82,110538.0,32.0966,32.11,32.0899,32.1033,110538.0
2017-10-31 11:40:00,47.82,47.86,47.8,47.84,98850.0,32.1033,32.1302,32.0899,32.1167,98850.0
2017-10-31 11:45:00,47.83,47.86,47.78,47.86,191109.0,32.11,32.1302,32.0764,32.1302,191109.0
2017-10-31 11:50:00,47.85,47.89,47.82,47.83,67092.0,32.1234,32.1503,32.1033,32.11,67092.0
2017-10-31 11:55:00,47.82,47.88,47.82,47.86,87726.0,32.1033,32.1436,32.1033,32.1302,87726.0
2017-10-31 12:00:00,47.85,47.92,47.83,47.91,108494.0,32.1234,32.1704,32.11,32.1637,108494.0
2017-10-31 12:05:00,47.91,47.91,47.86,47.89,65532.0,32.1637,32.1637,32.1302,32.1503,65532.0
2017-10-31 12:10:00,47.88,47.96,47.86,47.95,77714.0,32.1436,32.1973,32.1302,32.1906,77714.0
2017-10-31 12:15:00,47.95,47.96,47.89,47.91,99766.0,32.1906,32.1973,32.1503,32.1637,99766.0
2017-10-31 12:20:00,47.92,48.0,47.91,47.99,64677.0,32.1704,32.2241,32.1637,32.2174,64677.0
2017-10-31 12:25:00,48.0,48.0,47.91,47.95,85375.0,32.2241,32.2241,32.1637,32.1906,85375.0
2017-10-31 12:30:00,47.95,47.97,47.9,47.92,60290.0,32.1906,32.204,32.157,32.1704,60290.0
2017-10-31 12:35:00,47.91,47.93,47.87,47.89,84974.0,32.1637,32.1771,32.1369,32.1503,84974.0
2017-10-31 12:40:00,47.89,47.92,47.88,47.9,62879.0,32.1503,32.1704,32.1436,32.157,62879.0
2017-10-31 12:45:00,47.9,47.9,47.85,47.86,61421.0,32.157,32.157,32.1234,32.1302,61421.0
2017-10-31 12:50:00,47.87,47.88,47.84,47.85,180284.0,32.1369,32.1436,32.1167,32.1234,180284.0
2017-10-31 12:55:00,47.85,47.89,47.84,47.87,47667.0,32.1234,32.1503,32.1167,32.1369,47667.0
2017-10-31 13:00:00,47.87,47.89,47.85,47.89,49798.0,32.1369,32.1503,32.1234,32.1503,49798.0
2017-10-31 13:05:00,47.89,47.89,47.84,47.86,63116.0,32.1503,32.1503,32.1167,32.1302,63116.0
2017-10-31 13:10:00,47.86,47.89,47.85,47.88,94114.0,32.1302,32.1503,32.1234,32.1436,94114.0
2017-10-31 13:15:00,47.88,47.89,47.85,47.87,47781.0,32.1436,32.1503,32.1234,32.1369,47781.0
2017-10-31 13:20:00,47.87,47.88,47.83,47.84,51142.0,32.1369,32.1436,32.11,32.1167,51142.0
2017-10-31 13:25:00,47.85,47.86,47.82,47.84,34199.0,32.1234,32.1302,32.1033,32.1167,34199.0
2017-10-31 13:30:00,47.85,47.86,47.81,47.83,69002.0,32.1234,32.1302,32.0966,32.11,69002.0
2017-10-31 13:35:00,47.83,47.83,47.8,47.82,28298.0,32.11,32.11,32.0899,32.1033,28298.0
2017-10-31 13:40:00,47.83,47.83,47.79,47.8,61848.0,32.11,32.11,32.0832,32.0899,61848.0
2017-10-31 13:45:00,47.8,47.84,47.8,47.81,45445.0,32.0899,32.1167,32.0899,32.0966,45445.0
2017-10-31 13:50:00,47.81,47.82,47.79,47.8,72508.0,32.0966,32.1033,32.0832,32.0899,72508.0
2017-10-31 13:55:00,47.8,47.83,47.79,47.8,150037.0,32.0899,32.11,32.0832,32.0899,150037.0
2017-10-31 14:00:00,47.81,47.84,47.79,47.81,197962.0,32.0966,32.1167,32.0832,32.0966,197962.0
2017-10-31 14:05:00,47.8,47.83,47.78,47.79,109427.0,32.0899,32.11,32.0764,32.0832,109427.0
2017-10-31 14:10:00,47.78,47.82,47.78,47.78,38898.0,32.0764,32.1033,32.0764,32.0764,38898.0
2017-10-31 14:15:00,47.79,47.79,47.73,47.76,247960.0,32.0832,32.0832,32.0429,32.063,247960.0
2017-10-31 14:20:00,47.76,47.76,47.73,47.75,82802.0,32.063,32.063,32.0429,32.0563,82802.0
2017-10-31 14:25:00,47.75,47.76,47.73,47.74,91146.0,32.0563,32.063,32.0429,32.0496,91146.0
2017-10-31 14:30:00,47.73,47.79,47.73,47.73,161483.0,32.0429,32.0832,32.0429,32.0429,161483.0
2017-10-31 14:35:00,47.73,47.79,47.71,47.78,198391.0,32.0429,32.0832,32.0295,32.0764,198391.0
2017-10-31 14:40:00,47.78,47.78,47.74,47.75,190684.0,32.0764,32.0764,32.0496,32.0563,190684.0
2017-10-31 14:45:00,47.75,47.78,47.72,47.76,137784.0,32.0563,32.0764,32.0362,32.063,137784.0
2017-10-31 14:50:00,47.77,47.8,47.75,47.79,315843.0,32.0697,32.0899,32.0563,32.0832,315843.0
2017-10-31 14:55:00,47.79,47.79,47.76,47.78,84310.0,32.0832,32.0832,32.063,32.0764,84310.0
2017-10-31 15:00:00,47.78,47.79,47.76,47.78,133335.0,32.0764,32.0832,32.063,32.0764,133335.0
2017-10-31 15:05:00,47.78,47.81,47.76,47.79,193367.0,32.0764,32.0966,32.063,32.0832,193367.0
2017-10-31 15:10:00,47.79,47.8,47.77,47.78,89282.0,32.0832,32.0899,32.0697,32.0764,89282.0
2017-10-31 15:15:00,47.77,47.78,47.74,47.75,160072.0,32.0697,32.0764,32.0496,32.0563,160072.0
2017-10-31 15:20:00,47.76,47.78,47.75,47.77,71535.0,32.063,32.0764,32.0563,32.0697,71535.0
2017-10-31 15:25:00,47.77,47.84,47.77,47.81,114784.0,32.0697,32.1167,32.0697,32.0966,114784.0
2017-10-31 15:30:00,47.82,47.82,47.78,47.82,163802.0,32.1033,32.1033,32.0764,32.1033,163802.0
2017-10-31 15:35:00,47.82,47.82,47.77,47.79,151806.0,32.1033,32.1033,32.0697,32.0832,151806.0
2017-10-31 15:40:00,47.79,47.83,47.78,47.8,172587.0,32.0832,32.11,32.0764,32.0899,172587.0
2017-10-31 15:45:00,47.8,47.85,47.75,47.84,238455.0,32.0899,32.1234,32.0563,32.1167,238455.0
2017-10-31 15:50:00,47.85,47.85,47.82,47.82,255841.0,32.1234,32.1234,32.1033,32.1033,255841.0
2017-10-31 15:55:00,47.83,47.9,47.82,47.87,675858.0,32.11,32.157,32.1033,32.1369,675858.0
2017-11-01 09:30:00,48.15,48.17,47.89,47.97,618297.0,32.3248,32.3383,32.1503,32.204,618297.0
2017-11-01 09:35:00,47.95,47.96,47.75,47.86,218905.0,32.1906,32.1973,32.0563,32.1302,218905.0
2017-11-01 09:40:00,47.85,47.87,47.79,47.82,215599.0,32.1234,32.1369,32.0832,32.1033,215599.0
2017-11-01 09:45:00,47.83,47.88,47.8,47.82,120252.0,32.11,32.1436,32.0899,32.1033,120252.0
2017-11-01 09:50:00,47.81,47.91,47.78,47.89,100343.0,32.0966,32.1637,32.0764,32.1503,100343.0
2017-11-01 09:55:00,47.89,47.89,47.8,47.85,77859.0,32.1503,32.1503,32.0899,32.1234,77859.0
2017-11-01 10:00:00,47.85,47.86,47.6,47.62,226245.0,32.1234,32.1302,31.9556,31.969,226245.0
2017-11-01 10:05:00,47.62,47.78,47.62,47.76,208799.0,31.969,32.0764,31.969,32.063,208799.0
2017-11-01 10:10:00,47.75,47.76,47.64,47.73,94374.0,32.0563,32.063,31.9825,32.0429,94374.0
2017-11-01 10:15:00,47.72,47.73,47.68,47.69,73528.0,32.0362,32.0429,32.0093,32.016,73528.0
2017-11-01 10:20:00,47.69,47.74,47.68,47.69,61539.0,32.016,32.0496,32.0093,32.016,61539.0
2017-11-01 10:25:00,47.68,47.69,47.56,47.59,157997.0,32.0093,32.016,31.9288,31.9489,157997.0
2017-11-01 10:30:00,47.59,47.67,47.57,47.66,112005.0,31.9489,32.0026,31.9355,31.9959,112005.0
2017-11-01 10:35:00,47.67,47.83,47.65,47.83,95838.0,32.0026,32.11,31.9892,32.11,95838.0
2017-11-01 10:40:00,47.83,47.92,47.82,47.89,173458.0,32.11,32.1704,32.1033,32.1503,173458.0
2017-11-01 10:45:00,47.89,47.9,47.82,47.84,44878.0,32.1503,32.157,32.1033,32.1167,44878.0
2017-11-01 10:50:00,47.83,47.86,47.81,47.84,65832.0,32.11,32.1302,32.0966,32.1167,65832.0
2017-11-01 10:55:00,47.84,47.84,47.76,47.78,115712.0,32.1167,32.1167,32.063,32.0764,115712.0
2017-11-01 11:00:00,47.79,47.81,47.72,47.73,114589.0,32.0832,32.0966,32.0362,32.0429,114589.0
2017-11-01 11:05:00,47.73,47.78,47.72,47.78,84709.0,32.0429,32.0764,32.0362,32.0764,84709.0
2017-11-01 11:10:00,47.77,47.82,47.75,47.78,62731.0,32.0697,32.1033,32.0563,32.0764,62731.0
2017-11-01 11:15:00,47.78,47.86,47.78,47.82,55013.0,32.0764,32.1302,32.0764,32.1033,55013.0
2017-11-01 11:20:00,47.82,47.86,47.81,47.82,51998.0,32.1033,32.1302,32.0966,32.1033,51998.0
2017-11-01 11:25:00,47.82,47.83,47.75,47.77,128456.0,32.1033,32.11,32.0563,32.0697,128456.0
2017-11-01 11:30:00,47.77,47.8,47.69,47.71,99667.0,32.0697,32.0899,32.016,32.0295,99667.0
2017-11-01 11:35:00,47.71,47.72,47.64,47.65,75577.0,32.0295,32.0362,31.9825,31.9892,75577.0
2017-11-01 11:40:00,47.66,47.69,47.65,47.66,88104.0,31.9959,32.016,31.9892,31.9959,88104.0
2017-11-01 11:45:00,47.66,47.67,47.61,47.66,90345.0,31.9959,32.0026,31.9623,31.9959,90345.0
2017-11-01 11:50:00,47.66,47.75,47.65,47.74,52468.0,31.9959,32.0563,31.9892,32.0496,52468.0
2017-11-01 11:55:00,47.74,47.75,47.68,47.73,53655.0,32.0496,32.0563,32.0093,32.0429,53655.0
2017-11-01 12:00:00,47.73,47.74,47.67,47.68,71786.0,32.0429,32.0496,32.0026,32.0093,71786.0
2017-11-01 12:05:00,47.68,47.75,47.66,47.75,63127.0,32.0093,32.0563,31.9959,32.0563,63127.0
2017-11-01 12:10:00,47.75,47.8,47.74,47.77,59826.0,32.0563,32.0899,32.0496,32.0697,59826.0
2017-11-01 12:15:00,47.77,47.8,47.74,47.8,69190.0,32.0697,32.0899,32.0496,32.0899,69190.0
2017-11-01 12:20:00,47.8,47.94,47.79,47.94,272714.0,32.0899,32.1839,32.0832,32.1839,272714.0
2017-11-01 12:25:00,47.95,47.95,47.88,47.89,62287.0,32.1906,32.1906,32.1436,32.1503,62287.0
2017-11-01 12:30:00,47.9,47.91,47.86,47.86,46048.0,32.157,32.1637,32.1302,32.1302,46048.0
2017-11-01 12:35:00,47.86,47.86,47.79,47.8,125367.0,32.1302,32.1302,32.0832,32.0899,125367.0
2017-11-01 12:40:00,47.8,47.82,47.79,47.79,112058.0,32.0899,32.1033,32.0832,32.0832,112058.0
2017-11-01 12:45:00,47.8,47.84,47.77,47.82,54805.0,32.0899,32.1167,32.0697,32.1033,54805.0
2017-11-01 12:50:00,47.82,47.84,47.8,47.83,49911.0,32.1033,32.1167,32.0899,32.11,49911.0
2017-11-01 12:55:00,47.82,47.83,47.76,47.79,37630.0,32.1033,32.11,32.063,32.0832,37630.0
2017-11-01 13:00:00,47.78,47.78,47.75,47.76,30860.0,32.0764,32.0764,32.0563,32.063,30860.0
2017-11-01 13:05:00,47.76,47.79,47.74,47.78,150417.0,32.063,32.0832,32.0496,32.0764,150417.0
2017-11-01 13:10:00,47.77,47.79,47.74,47.75,38480.0,32.0697,32.0832,32.0496,32.0563,38480.0
2017-11-01 13:15:00,47.75,47.76,47.72,47.73,40326.0,32.0563,32.063,32.0362,32.0429,40326.0
2017-11-01 13:20:00,47.73,47.78,47.72,47.75,52939.0,32.0429,32.0764,32.0362,32.0563,52939.0
2017-11-01 13:25:00,47.75,47.75,47.71,47.73,45946.0,32.0563,32.0563,32.0295,32.0429,45946.0
2017-11-01 13:30:00,47.73,47.77,47.72,47.73,48759.0,32.0429,32.0697,32.0362,32.0429,48759.0
2017-11-01 13:35:00,47.73,47.78,47.71,47.78,61751.0,32.0429,32.0764,32.0295,32.0764,61751.0
2017-11-01 13:40:00,47.77,47.79,47.76,47.76,47407.0,32.0697,32.0832,32.063,32.063,47407.0
2017-11-01 13:45:00,47.77,47.82,47.77,47.8,61211.0,32.0697,32.1033,32.0697,32.0899,61211.0
2017-11-01 13:50:00,47.8,47.82,47.77,47.78,61318.0,32.0899,32.1033,32.0697,32.0764,61318.0
2017-11-01 13:55:00,47.78,47.82,47.77,47.81,72630.0,32.0764,32.1033,32.0697,32.0966,72630.0
2017-11-01 14:00:00,47.8,47.85,47.77,47.84,72015.0,32.0899,32.1234,32.0697,32.1167,72015.0
2017-11-01 14:05:00,47.84,47.88,47.82,47.84,85881.0,32.1167,32.1436,32.1033,32.1167,85881.0
2017-11-01 14:10:00,47.83,47.89,47.8,47.87,192500.0,32.11,32.1503,32.0899,32.1369,192500.0
2017-11-01 14:15:00,47.87,47.91,47.83,47.91,69095.0,32.1369,32.1637,32.11,32.1637,69095.0
2017-11-01 14:20:00,47.9,47.91,47.83,47.84,58032.0,32.157,32.1637,32.11,32.1167,58032.0
2017-11-01 14:25:00,47.83,47.88,47.83,47.86,109515.0,32.11,32.1436,32.11,32.1302,109515.0
2017-11-01 14:30:00,47.86,47.89,47.84,47.86,95125.0,32.1302,32.1503,32.1167,32.1302,95125.0
2017-11-01 14:35:00,47.87,47.91,47.84,47.85,142703.0,32.1369,32.1637,32.1167,32.1234,142703.0
2017-11-01 14:40:00,47.86,47.88,47.81,47.85,109452.0,32.1302,32.1436,32.0966,32.1234,109452.0
2017-11-01 14:45:00,47.85,47.87,47.79,47.82,73257.0,32.1234,32.1369,32.0832,32.1033,73257.0
2017-11-01 14:50:00,47.82,47.83,47.78,47.79,72372.0,32.1033,32.11,32.0764,32.0832,72372.0
2017-11-01 14:55:00,47.8,47.8,47.74,47.75,67898.0,32.0899,32.0899,32.0496,32.0563,67898.0
2017-11-01 15:00:00,47.75,47.8,47.74,47.78,69792.0,32.0563,32.0899,32.0496,32.0764,69792.0
2017-11-01 15:05:00,47.78,47.78,47.75,47.77,88616.0,32.0764,32.0764,32.0563,32.0697,88616.0
2017-11-01 15:10:00,47.78,47.81,47.77,47.8,65086.0,32.0764,32.0966,32.0697,32.0899,65086.0
2017-11-01 15:15:00,47.79,47.8,47.76,47.77,76934.0,32.0832,32.0899,32.063,32.0697,76934.0
2017-11-01 15:20:00,47.77,47.79,47.76,47.78,104507.0,32.0697,32.0832,32.063,32.0764,104507.0
2017-11-01 15:25:00,47.78,47.79,47.76,47.79,67126.0,32.0764,32.0832,32.063,32.0832,67126.0
2017-11-01 15:30:00,47.79,47.82,47.78,47.79,87489.0,32.0832,32.1033,32.0764,32.0832,87489.0
2017-11-01 15:35:00,47.8,47.81,47.77,47.77,139991.0,32.0899,32.0966,32.0697,32.0697,139991.0
2017-11-01 15:40:00,47.78,47.81,47.76,47.79,164531.0,32.0764,32.0966,32.063,32.0832,164531.0
2017-11-01 15:45:00,47.79,47.8,47.74,47.75,200598.0,32.0832,32.0899,32.0496,32.0563,200598.0
2017-11-01 15:50:00,47.76,47.81,47.75,47.8,319207.0,32.063,32.0966,32.0563,32.0899,319207.0
2017-11-01 15:55:00,47.8,47.84,47.79,47.84,742868.0,32.0899,32.1167,32.0832,32.1167,742868.0
2017-11-02 09:30:00,47.88,47.93,47.8,47.87,288610.0,32.1436,32.1771,32.0899,32.1369,288610.0
2017-11-02 09:35:00,47.86,47.87,47.68,47.78,143574.0,32.1302,32.1369,32.0093,32.0764,143574.0
2017-11-02 09:40:00,47.78,47.83,47.77,47.79,60075.0,32.0764,32.11,32.0697,32.0832,60075.0
2017-11-02 09:45:00,47.8,47.8,47.75,47.78,78641.0,32.0899,32.0899,32.0563,32.0764,78641.0
2017-11-02 09:50:00,47.78,47.85,47.77,47.81,88713.0,32.0764,32.1234,32.0697,32.0966,88713.0
2017-11-02 09:55:00,47.81,47.83,47.67,47.69,120394.0,32.0966,32.11,32.0026,32.016,120394.0
2017-11-02 10:00:00,47.68,47.69,47.6,47.61,126916.0,32.0093,32.016,31.9556,31.9623,126916.0
2017-11-02 10:05:00,47.61,47.64,47.48,47.58,424087.0,31.9623,31.9825,31.875,31.9422,424087.0
2017-11-02 10:10:00,47.58,47.59,47.5,47.5,216683.0,31.9422,31.9489,31.8885,31.8885,216683.0
2017-11-02 10:15:00,47.5,47.57,47.47,47.51,112297.0,31.8885,31.9355,31.8683,31.8952,112297.0
2017-11-02 10:20:00,47.51,47.58,47.49,47.57,118656.0,31.8952,31.9422,31.8818,31.9355,118656.0
2017-11-02 10:25:00,47.58,47.73,47.57,47.68,135337.0,31.9422,32.0429,31.9355,32.0093,135337.0
2017-11-02 10:30:00,47.69,47.75,47.66,47.73,171435.0,32.016,32.0563,31.9959,32.0429,171435.0
2017-11-02 10:35:00,47.74,47.74,47.53,47.58,280172.0,32.0496,32.0496,31.9086,31.9422,280172.0
2017-11-02 10:40:00,47.57,47.94,47.49,47.77,650135.0,31.9355,32.1839,31.8818,32.0697,650135.0
2017-11-02 10:45:00,47.77,47.86,47.55,47.65,331756.0,32.0697,32.1302,31.922,31.9892,331756.0
2017-11-02 10:50:00,47.66,47.69,47.56,47.59,166426.0,31.9959,32.016,31.9288,31.9489,166426.0
2017-11-02 10:55:00,47.59,47.6,47.48,47.56,159729.0,31.9489,31.9556,31.875,31.9288,159729.0
2017-11-02 11:00:00,47.57,47.72,47.54,47.6,124748.0,31.9355,32.0362,31.9153,31.9556,124748.0
2017-11-02 11:05:00,47.6,47.6,47.48,47.55,119429.0,31.9556,31.9556,31.875,31.922,119429.0
2017-11-02 11:10:00,47.55,47.61,47.49,47.54,97819.0,31.922,31.9623,31.8818,31.9153,97819.0
2017-11-02 11:15:00,47.53,47.54,47.44,47.45,251083.0,31.9086,31.9153,31.8482,31.8549,251083.0
2017-11-02 11:20:00,47.45,47.54,47.38,47.51,195324.0,31.8549,31.9153,31.8079,31.8952,195324.0
2017-11-02 11:25:00,47.5,47.56,47.48,47.53,99919.0,31.8885,31.9288,31.875,31.9086,99919.0
2017-11-02 11:30:00,47.53,47.6,47.49,47.53,107535.0,31.9086,31.9556,31.8818,31.9086,107535.0
2017-11-02 11:35:00,47.52,47.55,47.51,47.53,88751.0,31.9019,31.922,31.8952,31.9086,88751.0
2017-11-02 11:40:00,47.53,47.58,47.51,47.58,82726.0,31.9086,31.9422,31.8952,31.9422,82726.0
2017-11-02 11:45:00,47.58,47.58,47.43,47.5,246751.0,31.9422,31.9422,31.8415,31.8885,246751.0
2017-11-02 11:50:00,47.51,47.53,47.46,47.46,72174.0,31.8952,31.9086,31.8616,31.8616,72174.0
2017-11-02 11:55:00,47.46,47.49,47.41,47.45,113751.0,31.8616,31.8818,31.8281,31.8549,113751.0
2017-11-02 12:00:00,47.44,47.45,47.38,47.4,107194.0,31.8482,31.8549,31.8079,31.8213,107194.0
2017-11-02 12:05:00,47.4,47.44,47.36,47.41,134317.0,31.8213,31.8482,31.7945,31.8281,134317.0
2017-11-02 12:10:00,47.41,47.48,47.39,47.48,62101.0,31.8281,31.875,31.8146,31.875,62101.0
2017-11-02 12:15:00,47.49,47.52,47.46,47.49,122654.0,31.8818,31.9019,31.8616,31.8818,122654.0
2017-11-02 12:20:00,47.49,47.54,47.49,47.52,87903.0,31.8818,31.9153,31.8818,31.9019,87903.0
2017-11-02 12:25:00,47.52,47.55,47.47,47.48,84649.0,31.9019,31.922,31.8683,31.875,84649.0
2017-11-02 12:30:00,47.47,47.5,47.42,47.43,85050.0,31.8683,31.8885,31.8348,31.8415,85050.0
2017-11-02 12:35:00,47.43,47.43,47.32,47.38,145219.0,31.8415,31.8415,31.7676,31.8079,145219.0
2017-11-02 12:40:00,47.38,47.38,47.27,47.29,140381.0,31.8079,31.8079,31.7341,31.7475,140381.0
2017-11-02 12:45:00,47.29,47.33,47.27,47.3,97774.0,31.7475,31.7743,31.7341,31.7542,97774.0
2017-11-02 12:50:00,47.3,47.33,47.29,47.33,48933.0,31.7542,31.7743,31.7475,31.7743,48933.0
2017-11-02 12:55:00,47.33,47.34,47.32,47.33,151615.0,31.7743,31.7811,31.7676,31.7743,151615.0
2017-11-02 13:00:00,47.33,47.34,47.29,47.3,91392.0,31.7743,31.7811,31.7475,31.7542,91392.0
2017-11-02 13:05:00,47.29,47.32,47.26,47.29,132333.0,31.7475,31.7676,31.7274,31.7475,132333.0
2017-11-02 13:10:00,47.29,47.32,47.28,47.32,43920.0,31.7475,31.7676,31.7408,31.7676,43920.0
2017-11-02 13:15:00,47.32,47.39,47.3,47.37,208993.0,31.7676,31.8146,31.7542,31.8012,208993.0
2017-11-02 13:20:00,47.36,47.37,47.32,47.32,104338.0,31.7945,31.8012,31.7676,31.7676,104338.0
2017-11-02 13:25:00,47.33,47.38,47.31,47.36,156777.0,31.7743,31.8079,31.7609,31.7945,156777.0
2017-11-02 13:30:00,47.36,47.43,47.35,47.42,93613.0,31.7945,31.8415,31.7878,31.8348,93613.0
2017-11-02 13:35:00,47.41,47.42,47.32,47.33,72273.0,31.8281,31.8348,31.7676,31.7743,72273.0
2017-11-02 13:40:00,47.34,47.4,47.33,47.37,83839.0,31.7811,31.8213,31.7743,31.8012,83839.0
2017-11-02 13:45:00,47.37,47.38,47.35,47.38,47311.0,31.8012,31.8079,31.7878,31.8079,47311.0
2017-11-02 13:50:00,47.37,47.4,47.31,47.34,116568.0,31.8012,31.8213,31.7609,31.7811,116568.0
2017-11-02 13:55:00,47.34,47.39,47.33,47.37,81716.0,31.7811,31.8146,31.7743,31.8012,81716.0
2017-11-02 14:00:00,47.37,47.4,47.35,47.39,65558.0,31.8012,31.8213,31.7878,31.8146,65558.0
2017-11-02 14:05:00,47.39,47.41,47.36,47.37,71623.0,31.8146,31.8281,31.7945,31.8012,71623.0
2017-11-02 14:10:00,47.38,47.39,47.32,47.32,95166.0,31.8079,31.8146,31.7676,31.7676,95166.0
2017-11-02 14:15:00,47.32,47.33,47.3,47.3,79061.0,31.7676,31.7743,31.7542,31.7542,79061.0
2017-11-02 14:20:00,47.3,47.34,47.28,47.31,74815.0,31.7542,31.7811,31.7408,31.7609,74815.0
2017-11-02 14:25:00,47.32,47.36,47.32,47.34,62052.0,31.7676,31.7945,31.7676,31.7811,62052.0
2017-11-02 14:30:00,47.33,47.33,47.27,47.27,113624.0,31.7743,31.7743,31.7341,31.7341,113624.0
2017-11-02 14:35:00,47.27,47.28,47.18,47.21,154147.0,31.7341,31.7408,31.6736,31.6938,154147.0
2017-11-02 14:40:00,47.22,47.24,47.18,47.22,98101.0,31.7005,31.7139,31.6736,31.7005,98101.0
2017-11-02 14:45:00,47.22,47.26,47.21,47.25,74662.0,31.7005,31.7274,31.6938,31.7206,74662.0
2017-11-02 14:50:00,47.24,47.29,47.23,47.28,58961.0,31.7139,31.7475,31.7072,31.7408,58961.0
2017-11-02 14:55:00,47.28,47.31,47.26,47.3,71103.0,31.7408,31.7609,31.7274,31.7542,71103.0
2017-11-02 15:00:00,47.29,47.34,47.28,47.34,48130.0,31.7475,31.7811,31.7408,31.7811,48130.0
2017-11-02 15:05:00,47.34,47.38,47.33,47.36,83766.0,31.7811,31.8079,31.7743,31.7945,83766.0
2017-11-02 15:10:00,47.36,47.4,47.34,47.4,69124.0,31.7945,31.8213,31.7811,31.8213,69124.0
2017-11-02 15:15:00,47.4,47.43,47.4,47.41,77437.0,31.8213,31.8415,31.8213,31.8281,77437.0
2017-11-02 15:20:00,47.41,47.46,47.41,47.46,135933.0,31.8281,31.8616,31.8281,31.8616,135933.0
2017-11-02 15:25:00,47.46,47.51,47.46,47.5,88631.0,31.8616,31.8952,31.8616,31.8885,88631.0
2017-11-02 15:30:00,47.49,47.55,47.48,47.51,183901.0,31.8818,31.922,31.875,31.8952,183901.0
2017-11-02 15:35:00,47.51,47.52,47.45,47.51,146731.0,31.8952,31.9019,31.8549,31.8952,146731.0
2017-11-02 15:40:00,47.51,47.53,47.48,47.5,144807.0,31.8952,31.9086,31.875,31.8885,144807.0
2017-11-02 15:45:00,47.5,47.52,47.47,47.5,132177.0,31.8885,31.9019,31.8683,31.8885,132177.0
2017-11-02 15:50:00,47.51,47.52,47.45,47.46,265776.0,31.8952,31.9019,31.8549,31.8616,265776.0
2017-11-02 15:55:00,47.47,47.49,47.41,47.44,805531.0,31.8683,31.8818,31.8281,31.8482,805531.0
2017-11-03 09:30:00,47.66,47.74,47.55,47.61,547263.0,31.9959,32.0496,31.922,31.9623,547263.0
2017-11-03 09:35:00,47.6,47.68,47.48,47.66,139555.0,31.9556,32.0093,31.875,31.9959,139555.0
2017-11-03 09:40:00,47.66,47.67,47.49,47.56,215118.0,31.9959,32.0026,31.8818,31.9288,215118.0
2017-11-03 09:45:00,47.56,47.65,47.53,47.6,147033.0,31.9288,31.9892,31.9086,31.9556,147033.0
2017-11-03 09:50:00,47.6,47.65,47.6,47.62,89078.0,31.9556,31.9892,31.9556,31.969,89078.0
2017-11-03 09:55:00,47.61,47.65,47.55,47.56,148050.0,31.9623,31.9892,31.922,31.9288,148050.0
2017-11-03 10:00:00,47.57,47.63,47.54,47.56,161559.0,31.9355,31.9757,31.9153,31.9288,161559.0
2017-11-03 10:05:00,47.56,47.61,47.4,47.42,188730.0,31.9288,31.9623,31.8213,31.8348,188730.0
2017-11-03 10:10:00,47.42,47.5,47.38,47.45,113510.0,31.8348,31.8885,31.8079,31.8549,113510.0
2017-11-03 10:15:00,47.44,47.46,47.38,47.4,93575.0,31.8482,31.8616,31.8079,31.8213,93575.0
2017-11-03 10:20:00,47.39,47.47,47.36,47.44,88120.0,31.8146,31.8683,31.7945,31.8482,88120.0
2017-11-03 10:25:00,47.43,47.47,47.29,47.3,149557.0,31.8415,31.8683,31.7475,31.7542,149557.0
2017-11-03 10:30:00,47.3,47.34,47.23,47.25,135703.0,31.7542,31.7811,31.7072,31.7206,135703.0
2017-11-03 10:35:00,47.26,47.37,47.24,47.36,178842.0,31.7274,31.8012,31.7139,31.7945,178842.0
2017-11-03 10:40:00,47.36,47.4,47.33,47.38,75018.0,31.7945,31.8213,31.7743,31.8079,75018.0
2017-11-03 10:45:00,47.39,47.44,47.37,47.43,111312.0,31.8146,31.8482,31.8012,31.8415,111312.0
2017-11-03 10:50:00,47.43,47.47,47.41,47.44,52165.0,31.8415,31.8683,31.8281,31.8482,52165.0
2017-11-03 10:55:00,47.44,47.5,47.43,47.49,58173.0,31.8482,31.8885,31.8415,31.8818,58173.0
2017-11-03 11:00:00,47.48,47.5,47.45,47.47,36163.0,31.875,31.8885,31.8549,31.8683,36163.0
2017-11-03 11:05:00,47.46,47.48,47.42,47.43,56412.0,31.8616,31.875,31.8348,31.8415,56412.0
2017-11-03 11:10:00,47.43,47.43,47.35,47.41,99404.0,31.8415,31.8415,31.7878,31.8281,99404.0
2017-11-03 11:15:00,47.4,47.43,47.37,47.42,68971.0,31.8213,31.8415,31.8012,31.8348,68971.0
2017-11-03 11:20:00,47.42,47.47,47.41,47.43,68637.0,31.8348,31.8683,31.8281,31.8415,68637.0
2017-11-03 11:25:00,47.44,47.44,47.41,47.43,35512.0,31.8482,31.8482,31.8281,31.8415,35512.0
2017-11-03 11:30:00,47.43,47.43,47.39,47.41,62463.0,31.8415,31.8415,31.8146,31.8281,62463.0
2017-11-03 11:35:00,47.41,47.41,47.38,47.38,54591.0,31.8281,31.8281,31.8079,31.8079,54591.0
2017-11-03 11:40:00,47.39,47.41,47.38,47.38,50658.0,31.8146,31.8281,31.8079,31.8079,50658.0
2017-11-03 11:45:00,47.38,47.4,47.36,47.37,56543.0,31.8079,31.8213,31.7945,31.8012,56543.0
2017-11-03 11:50:00,47.37,47.46,47.37,47.44,64442.0,31.8012,31.8616,31.8012,31.8482,64442.0
2017-11-03 11:55:00,47.44,47.46,47.4,47.43,69319.0,31.8482,31.8616,31.8213,31.8415,69319.0
2017-11-03 12:00:00,47.43,47.49,47.41,47.48,55771.0,31.8415,31.8818,31.8281,31.875,55771.0
2017-11-03 12:05:00,47.47,47.48,47.43,47.47,69053.0,31.8683,31.875,31.8415,31.8683,69053.0
2017-11-03 12:10:00,47.47,47.48,47.46,47.46,25986.0,31.8683,31.875,31.8616,31.8616,25986.0
2017-11-03 12:15:00,47.47,47.5,47.46,47.47,28051.0,31.8683,31.8885,31.8616,31.8683,28051.0
2017-11-03 12:20:00,47.47,47.47,47.42,47.43,50146.0,31.8683,31.8683,31.8348,31.8415,50146.0
2017-11-03 12:25:00,47.42,47.48,47.39,47.41,91891.0,31.8348,31.875,31.8146,31.8281,91891.0
2017-11-03 12:30:00,47.41,47.45,47.41,47.42,44419.0,31.8281,31.8549,31.8281,31.8348,44419.0
2017-11-03 12:35:00,47.42,47.44,47.38,47.4,54667.0,31.8348,31.8482,31.8079,31.8213,54667.0
2017-11-03 12:40:00,47.41,47.44,47.39,47.41,54501.0,31.8281,31.8482,31.8146,31.8281,54501.0
2017-11-03 12:45:00,47.41,47.44,47.4,47.43,20369.0,31.8281,31.8482,31.8213,31.8415,20369.0
2017-11-03 12:50:00,47.43,47.44,47.4,47.41,22696.0,31.8415,31.8482,31.8213,31.8281,22696.0
2017-11-03 12:55:00,47.41,47.43,47.38,47.39,43672.0,31.8281,31.8415,31.8079,31.8146,43672.0
2017-11-03 13:00:00,47.39,47.45,47.38,47.44,44074.0,31.8146,31.8549,31.8079,31.8482,44074.0
2017-11-03 13:05:00,47.44,47.45,47.42,47.44,33379.0,31.8482,31.8549,31.8348,31.8482,33379.0
2017-11-03 13:10:00,47.44,47.46,47.43,47.44,42475.0,31.8482,31.8616,31.8415,31.8482,42475.0
2017-11-03 13:15:00,47.44,47.44,47.37,47.39,53954.0,31.8482,31.8482,31.8012,31.8146,53954.0
2017-11-03 13:20:00,47.39,47.4,47.37,47.38,24531.0,31.8146,31.8213,31.8012,31.8079,24531.0
2017-11-03 13:25:00,47.38,47.43,47.38,47.42,46839.0,31.8079,31.8415,31.8079,31.8348,46839.0
2017-11-03 13:30:00,47.42,47.47,47.42,47.46,47441.0,31.8348,31.8683,31.8348,31.8616,47441.0
2017-11-03 13:35:00,47.46,47.47,47.4,47.4,69968.0,31.8616,31.8683,31.8213,31.8213,69968.0
2017-11-03 13:40:00,47.41,47.45,47.4,47.43,36639.0,31.8281,31.8549,31.8213,31.8415,36639.0
2017-11-03 13:45:00,47.44,47.45,47.42,47.43,18356.0,31.8482,31.8549,31.8348,31.8415,18356.0
2017-11-03 13:50:00,47.43,47.48,47.42,47.43,42057.0,31.8415,31.875,31.8348,31.8415,42057.0
2017-11-03 13:55:00,47.44,47.49,47.43,47.46,89113.0,31.8482,31.8818,31.8415,31.8616,89113.0
2017-11-03 14:00:00,47.47,47.47,47.41,47.43,46669.0,31.8683,31.8683,31.8281,31.8415,46669.0
2017-11-03 14:05:00,47.44,47.45,47.41,47.45,44907.0,31.8482,31.8549,31.8281,31.8549,44907.0
2017-11-03 14:10:00,47.44,47.45,47.42,47.43,42361.0,31.8482,31.8549,31.8348,31.8415,42361.0
2017-11-03 14:15:00,47.43,47.47,47.42,47.47,50550.0,31.8415,31.8683,31.8348,31.8683,50550.0
2017-11-03 14:20:00,47.46,47.48,47.45,47.46,24567.0,31.8616,31.875,31.8549,31.8616,24567.0
2017-11-03 14:25:00,47.46,47.47,47.43,47.44,31453.0,31.8616,31.8683,31.8415,31.8482,31453.0
2017-11-03 14:30:00,47.43,47.45,47.43,47.45,30482.0,31.8415,31.8549,31.8415,31.8549,30482.0
2017-11-03 14:35:00,47.44,47.45,47.4,47.42,49862.0,31.8482,31.8549,31.8213,31.8348,49862.0
2017-11-03 14:40:00,47.43,47.43,47.34,47.37,63147.0,31.8415,31.8415,31.7811,31.8012,63147.0
2017-11-03 14:45:00,47.37,47.39,47.36,47.38,44769.0,31.8012,31.8146,31.7945,31.8079,44769.0
2017-11-03 14:50:00,47.38,47.43,47.37,47.38,47906.0,31.8079,31.8415,31.8012,31.8079,47906.0
2017-11-03 14:55:00,47.39,47.42,47.38,47.41,40918.0,31.8146,31.8348,31.8079,31.8281,40918.0
2017-11-03 15:00:00,47.41,47.42,47.39,47.41,42144.0,31.8281,31.8348,31.8146,31.8281,42144.0
2017-11-03 15:05:00,47.41,47.42,47.39,47.41,35460.0,31.8281,31.8348,31.8146,31.8281,35460.0
2017-11-03 15:10:00,47.41,47.41,47.38,47.41,62334.0,31.8281,31.8281,31.8079,31.8281,62334.0
2017-11-03 15:15:00,47.41,47.41,47.35,47.37,72164.0,31.8281,31.8281,31.7878,31.8012,72164.0
2017-11-03 15:20:00,47.37,47.41,47.34,47.4,107608.0,31.8012,31.8281,31.7811,31.8213,107608.0
2017-11-03 15:25:00,47.39,47.4,47.36,47.38,66422.0,31.8146,31.8213,31.7945,31.8079,66422.0
2017-11-03 15:30:00,47.38,47.38,47.34,47.35,112023.0,31.8079,31.8079,31.7811,31.7878,112023.0
2017-11-03 15:35:00,47.34,47.37,47.34,47.37,102267.0,31.7811,31.8012,31.7811,31.8012,102267.0
2017-11-03 15:40:00,47.37,47.4,47.36,47.36,123663.0,31.8012,31.8213,31.7945,31.7945,123663.0
2017-11-03 15:45:00,47.37,47.4,47.35,47.4,160022.0,31.8012,31.8213,31.7878,31.8213,160022.0
2017-11-03 15:50:00,47.39,47.4,47.34,47.38,145896.0,31.8146,31.8213,31.7811,31.8079,145896.0
2017-11-03 15:55:00,47.38,47.41,47.35,47.41,431539.0,31.8079,31.8281,31.7878,31.8281,431539.0
2017-11-06 09:30:00,46.31,46.35,45.62,45.9,2130221.0,31.0896,31.1164,30.6264,30.8143,2130221.0
2017-11-06 09:35:00,45.91,45.91,45.18,45.61,1355517.0,30.821,30.821,30.331,30.6196,1355517.0
2017-11-06 09:40:00,45.61,45.72,45.5,45.68,1080738.0,30.6196,30.6935,30.5458,30.6666,1080738.0
2017-11-06 09:45:00,45.68,45.75,45.59,45.75,949238.0,30.6666,30.7136,30.6062,30.7136,949238.0
2017-11-06 09:50:00,45.75,45.75,45.38,45.38,804374.0,30.7136,30.7136,30.4652,30.4652,804374.0
2017-11-06 09:55:00,45.39,45.41,45.21,45.22,1150237.0,30.472,30.4854,30.3511,30.3578,1150237.0
2017-11-06 10:00:00,45.22,45.38,45.16,45.32,1224403.0,30.3578,30.4652,30.3175,30.425,1224403.0
2017-11-06 10:05:00,45.32,45.32,45.1,45.11,921305.0,30.425,30.425,30.2773,30.284,921305.0
2017-11-06 10:10:00,45.1,45.22,45.03,45.07,627030.0,30.2773,30.3578,30.2303,30.2571,627030.0
2017-11-06 10:15:00,45.07,45.24,45.03,45.08,1048261.0,30.2571,30.3713,30.2303,30.2638,1048261.0
2017-11-06 10:20:00,45.07,45.11,44.84,44.93,1550956.0,30.2571,30.284,30.1027,30.1631,1550956.0
2017-11-06 10:25:00,44.93,44.94,44.84,44.86,928706.0,30.1631,30.1699,30.1027,30.1161,928706.0
2017-11-06 10:30:00,44.85,45.04,44.84,45.01,750518.0,30.1094,30.237,30.1027,30.2168,750518.0
2017-11-06 10:35:00,45.01,45.01,44.87,44.98,562240.0,30.2168,30.2168,30.1229,30.1967,562240.0
2017-11-06 10:40:00,44.98,45.19,44.97,45.1,573849.0,30.1967,30.3377,30.19,30.2773,573849.0
2017-11-06 10:45:00,45.1,45.16,45.0,45.08,386517.0,30.2773,30.3175,30.2101,30.2638,386517.0
2017-11-06 10:50:00,45.08,45.17,45.08,45.12,339230.0,30.2638,30.3243,30.2638,30.2907,339230.0
2017-11-06 10:55:00,45.11,45.12,45.05,45.09,238894.0,30.284,30.2907,30.2437,30.2706,238894.0
2017-11-06 11:00:00,45.09,45.29,45.09,45.28,458789.0,30.2706,30.4048,30.2706,30.3981,458789.0
2017-11-06 11:05:00,45.28,45.31,45.2,45.2,329505.0,30.3981,30.4182,30.3444,30.3444,329505.0
2017-11-06 11:10:00,45.19,45.28,45.19,45.26,487571.0,30.3377,30.3981,30.3377,30.3847,487571.0
2017-11-06 11:15:00,45.27,45.45,45.27,45.45,414392.0,30.3914,30.5122,30.3914,30.5122,414392.0
2017-11-06 11:20:00,45.45,45.53,45.44,45.49,494607.0,30.5122,30.5659,30.5055,30.5391,494607.0
2017-11-06 11:25:00,45.49,45.54,45.48,45.52,253825.0,30.5391,30.5727,30.5324,30.5592,253825.0
2017-11-06 11:30:00,45.51,45.52,45.42,45.5,411214.0,30.5525,30.5592,30.4921,30.5458,411214.0
2017-11-06 11:35:00,45.5,45.5,45.42,45.44,253929.0,30.5458,30.5458,30.4921,30.5055,253929.0
2017-11-06 11:40:00,45.43,45.45,45.35,45.36,300769.0,30.4988,30.5122,30.4451,30.4518,300769.0
2017-11-06 11:45:00,45.36,45.42,45.34,45.35,321618.0,30.4518,30.4921,30.4384,30.4451,321618.0
2017-11-06 11:50:00,45.34,45.35,45.22,45.25,266226.0,30.4384,30.4451,30.3578,30.378,266226.0
2017-11-06 11:55:00,45.24,45.25,45.15,45.15,234628.0,30.3713,30.378,30.3108,30.3108,234628.0
2017-11-06 12:00:00,45.16,45.19,45.11,45.19,273719.0,30.3175,30.3377,30.284,30.3377,273719.0
2017-11-06 12:05:00,45.18,45.21,45.11,45.15,205249.0,30.331,30.3511,30.284,30.3108,205249.0
2017-11-06 12:10:00,45.15,45.15,45.1,45.14,155000.0,30.3108,30.3108,30.2773,30.3041,155000.0
2017-11-06 12:15:00,45.14,45.19,45.07,45.16,225578.0,30.3041,30.3377,30.2571,30.3175,225578.0
2017-11-06 12:20:00,45.16,45.25,45.13,45.25,214397.0,30.3175,30.378,30.2974,30.378,214397.0
2017-11-06 12:25:00,45.25,45.29,45.24,45.29,137710.0,30.378,30.4048,30.3713,30.4048,137710.0
2017-11-06 12:30:00,45.29,45.44,45.28,45.42,199277.0,30.4048,30.5055,30.3981,30.4921,199277.0
2017-11-06 12:35:00,45.43,45.5,45.4,45.48,263671.0,30.4988,30.5458,30.4787,30.5324,263671.0
2017-11-06 12:40:00,45.48,45.53,45.41,45.48,274094.0,30.5324,30.5659,30.4854,30.5324,274094.0
2017-11-06 12:45:00,45.48,45.52,45.44,45.5,224697.0,30.5324,30.5592,30.5055,30.5458,224697.0
2017-11-06 12:50:00,45.49,45.51,45.44,45.48,117810.0,30.5391,30.5525,30.5055,30.5324,117810.0
2017-11-06 12:55:00,45.48,45.52,45.46,45.5,127353.0,30.5324,30.5592,30.5189,30.5458,127353.0
2017-11-06 13:00:00,45.49,45.5,45.45,45.45,132202.0,30.5391,30.5458,30.5122,30.5122,132202.0
2017-11-06 13:05:00,45.45,45.49,45.39,45.43,188579.0,30.5122,30.5391,30.472,30.4988,188579.0
2017-11-06 13:10:00,45.42,45.46,45.42,45.45,133679.0,30.4921,30.5189,30.4921,30.5122,133679.0
2017-11-06 13:15:00,45.45,45.45,45.4,45.41,94000.0,30.5122,30.5122,30.4787,30.4854,94000.0
2017-11-06 13:20:00,45.41,45.42,45.37,45.38,217760.0,30.4854,30.4921,30.4585,30.4652,217760.0
2017-11-06 13:25:00,45.38,45.39,45.33,45.34,114900.0,30.4652,30.472,30.4317,30.4384,114900.0
2017-11-06 13:30:00,45.34,45.4,45.32,45.39,161610.0,30.4384,30.4787,30.425,30.472,161610.0
2017-11-06 13:35:00,45.39,45.44,45.38,45.41,110875.0,30.472,30.5055,30.4652,30.4854,110875.0
2017-11-06 13:40:00,45.41,45.42,45.33,45.34,112099.0,30.4854,30.4921,30.4317,30.4384,112099.0
2017-11-06 13:45:00,45.34,45.35,45.29,45.31,157145.0,30.4384,30.4451,30.4048,30.4182,157145.0
2017-11-06 13:50:00,45.31,45.37,45.3,45.37,117015.0,30.4182,30.4585,30.4115,30.4585,117015.0
2017-11-06 13:55:00,45.37,45.46,45.31,45.45,224072.0,30.4585,30.5189,30.4182,30.5122,224072.0
2017-11-06 14:00:00,45.46,45.48,45.43,45.44,221351.0,30.5189,30.5324,30.4988,30.5055,221351.0
2017-11-06 14:05:00,45.44,45.48,45.43,45.45,123660.0,30.5055,30.5324,30.4988,30.5122,123660.0
2017-11-06 14:10:00,45.46,45.47,45.44,45.46,92814.0,30.5189,30.5257,30.5055,30.5189,92814.0
2017-11-06 14:15:00,45.45,45.5,45.39,45.44,188942.0,30.5122,30.5458,30.472,30.5055,188942.0
2017-11-06 14:20:00,45.43,45.44,45.4,45.41,84560.0,30.4988,30.5055,30.4787,30.4854,84560.0
2017-11-06 14:25:00,45.42,45.46,45.38,45.41,148106.0,30.4921,30.5189,30.4652,30.4854,148106.0
2017-11-06 14:30:00,45.42,45.44,45.4,45.41,121717.0,30.4921,30.5055,30.4787,30.4854,121717.0
2017-11-06 14:35:00,45.41,45.42,45.38,45.38,116056.0,30.4854,30.4921,30.4652,30.4652,116056.0
2017-11-06 14:40:00,45.38,45.41,45.38,45.39,113183.0,30.4652,30.4854,30.4652,30.472,113183.0
2017-11-06 14:45:00,45.39,45.4,45.38,45.39,101732.0,30.472,30.4787,30.4652,30.472,101732.0
2017-11-06 14:50:00,45.38,45.41,45.38,45.4,108481.0,30.4652,30.4854,30.4652,30.4787,108481.0
2017-11-06 14:55:00,45.41,45.43,45.36,45.37,200605.0,30.4854,30.4988,30.4518,30.4585,200605.0
2017-11-06 15:00:00,45.37,45.41,45.36,45.41,203662.0,30.4585,30.4854,30.4518,30.4854,203662.0
2017-11-06 15:05:00,45.41,45.45,45.38,45.43,271739.0,30.4854,30.5122,30.4652,30.4988,271739.0
2017-11-06 15:10:00,45.43,45.43,45.38,45.39,206467.0,30.4988,30.4988,30.4652,30.472,206467.0
2017-11-06 15:15:00,45.4,45.41,45.39,45.39,178574.0,30.4787,30.4854,30.472,30.472,178574.0
2017-11-06 15:20:00,45.39,45.45,45.38,45.45,186187.0,30.472,30.5122,30.4652,30.5122,186187.0
2017-11-06 15:25:00,45.45,45.45,45.39,45.41,292034.0,30.5122,30.5122,30.472,30.4854,292034.0
2017-11-06 15:30:00,45.41,45.46,45.38,45.45,485876.0,30.4854,30.5189,30.4652,30.5122,485876.0
2017-11-06 15:35:00,45.44,45.46,45.42,45.46,223621.0,30.5055,30.5189,30.4921,30.5189,223621.0
2017-11-06 15:40:00,45.45,45.46,45.4,45.46,368711.0,30.5122,30.5189,30.4787,30.5189,368711.0
2017-11-06 15:45:00,45.46,45.47,45.43,45.47,525578.0,30.5189,30.5257,30.4988,30.5257,525578.0
2017-11-06 15:50:00,45.47,45.49,45.44,45.48,731087.0,30.5257,30.5391,30.5055,30.5324,731087.0
2017-11-06 15:55:00,45.48,45.54,45.46,45.54,1660241.0,30.5324,30.5727,30.5189,30.5727,1660241.0
2017-11-07 09:30:00,45.13,45.39,45.06,45.06,1085445.0,30.2974,30.472,30.2504,30.2504,1085445.0
2017-11-07 09:35:00,45.05,45.34,45.03,45.11,727883.0,30.2437,30.4384,30.2303,30.284,727883.0
2017-11-07 09:40:00,45.11,45.13,44.81,44.86,1022147.0,30.284,30.2974,30.0826,30.1161,1022147.0
2017-11-07 09:45:00,44.86,45.0,44.68,44.82,922709.0,30.1161,30.2101,29.9953,30.0893,922709.0
2017-11-07 09:50:00,44.83,45.0,44.76,44.97,716356.0,30.096,30.2101,30.049,30.19,716356.0
2017-11-07 09:55:00,44.97,44.97,44.83,44.94,443866.0,30.19,30.19,30.096,30.1699,443866.0
2017-11-07 10:00:00,44.94,45.08,44.93,44.97,786804.0,30.1699,30.2638,30.1631,30.19,786804.0
2017-11-07 10:05:00,44.98,45.18,44.98,45.17,448403.0,30.1967,30.331,30.1967,30.3243,448403.0
2017-11-07 10:10:00,45.17,45.19,45.07,45.07,423956.0,30.3243,30.3377,30.2571,30.2571,423956.0
2017-11-07 10:15:00,45.08,45.29,45.03,45.27,737270.0,30.2638,30.4048,30.2303,30.3914,737270.0
2017-11-07 10:20:00,45.27,45.34,45.22,45.27,529105.0,30.3914,30.4384,30.3578,30.3914,529105.0
2017-11-07 10:25:00,45.28,45.32,45.25,45.3,483539.0,30.3981,30.425,30.378,30.4115,483539.0
2017-11-07 10:30:00,45.3,45.31,45.23,45.27,262989.0,30.4115,30.4182,30.3645,30.3914,262989.0
2017-11-07 10:35:00,45.27,45.3,45.25,45.3,217598.0,30.3914,30.4115,30.378,30.4115,217598.0
2017-11-07 10:40:00,45.29,45.32,45.25,45.25,388986.0,30.4048,30.425,30.378,30.378,388986.0
2017-11-07 10:45:00,45.26,45.31,45.25,45.27,243050.0,30.3847,30.4182,30.378,30.3914,243050.0
2017-11-07 10:50:00,45.28,45.28,45.17,45.23,290009.0,30.3981,30.3981,30.3243,30.3645,290009.0
2017-11-07 10:55:00,45.23,45.31,45.22,45.25,518577.0,30.3645,30.4182,30.3578,30.378,518577.0
2017-11-07 11:00:00,45.26,45.3,45.23,45.28,225248.0,30.3847,30.4115,30.3645,30.3981,225248.0
2017-11-07 11:05:00,45.27,45.28,45.2,45.22,374770.0,30.3914,30.3981,30.3444,30.3578,374770.0
2017-11-07 11:10:00,45.23,45.25,45.14,45.18,357773.0,30.3645,30.378,30.3041,30.331,357773.0
2017-11-07 11:15:00,45.18,45.23,45.17,45.23,157357.0,30.331,30.3645,30.3243,30.3645,157357.0
2017-11-07 11:20:00,45.23,45.24,45.16,45.18,303342.0,30.3645,30.3713,30.3175,30.331,303342.0
2017-11-07 11:25:00,45.19,45.27,45.18,45.23,258273.0,30.3377,30.3914,30.331,30.3645,258273.0
2017-11-07 11:30:00,45.24,45.24,45.18,45.2,186209.0,30.3713,30.3713,30.331,30.3444,186209.0
2017-11-07 11:35:00,45.2,45.22,45.18,45.2,132840.0,30.3444,30.3578,30.331,30.3444,132840.0
2017-11-07 11:40:00,45.21,45.24,45.18,45.23,290816.0,30.3511,30.3713,30.331,30.3645,290816.0
2017-11-07 11:45:00,45.23,45.25,45.19,45.22,234915.0,30.3645,30.378,30.3377,30.3578,234915.0
2017-11-07 11:50:00,45.22,45.22,45.13,45.16,203059.0,30.3578,30.3578,30.2974,30.3175,203059.0
2017-11-07 11:55:00,45.16,45.18,45.11,45.17,210800.0,30.3175,30.331,30.284,30.3243,210800.0
2017-11-07 12:00:00,45.17,45.21,45.14,45.14,157877.0,30.3243,30.3511,30.3041,30.3041,157877.0
2017-11-07 12:05:00,45.15,45.19,45.14,45.18,107056.0,30.3108,30.3377,30.3041,30.331,107056.0
2017-11-07 12:10:00,45.18,45.18,45.14,45.15,198653.0,30.331,30.331,30.3041,30.3108,198653.0
2017-11-07 12:15:00,45.15,45.18,45.14,45.18,110408.0,30.3108,30.331,30.3041,30.331,110408.0
2017-11-07 12:20:00,45.18,45.21,45.17,45.19,143385.0,30.331,30.3511,30.3243,30.3377,143385.0
2017-11-07 12:25:00,45.2,45.21,45.17,45.19,208499.0,30.3444,30.3511,30.3243,30.3377,208499.0
2017-11-07 12:30:00,45.19,45.21,45.17,45.18,167692.0,30.3377,30.3511,30.3243,30.331,167692.0
2017-11-07 12:35:00,45.18,45.19,45.16,45.18,188601.0,30.331,30.3377,30.3175,30.331,188601.0
2017-11-07 12:40:00,45.19,45.21,45.16,45.18,182734.0,30.3377,30.3511,30.3175,30.331,182734.0
2017-11-07 12:45:00,45.19,45.21,45.18,45.2,150884.0,30.3377,30.3511,30.331,30.3444,150884.0
2017-11-07 12:50:00,45.2,45.2,45.17,45.2,237344.0,30.3444,30.3444,30.3243,30.3444,237344.0
2017-11-07 12:55:00,45.2,45.2,45.14,45.2,190039.0,30.3444,30.3444,30.3041,30.3444,190039.0
2017-11-07 13:00:00,45.2,45.2,45.18,45.19,98047.0,30.3444,30.3444,30.331,30.3377,98047.0
2017-11-07 13:05:00,45.19,45.29,45.18,45.28,404419.0,30.3377,30.4048,30.331,30.3981,404419.0
2017-11-07 13:10:00,45.28,45.31,45.26,45.26,170277.0,30.3981,30.4182,30.3847,30.3847,170277.0
2017-11-07 13:15:00,45.27,45.32,45.26,45.3,106949.0,30.3914,30.425,30.3847,30.4115,106949.0
2017-11-07 13:20:00,45.29,45.3,45.25,45.28,193531.0,30.4048,30.4115,30.378,30.3981,193531.0
2017-11-07 13:25:00,45.28,45.36,45.26,45.36,245870.0,30.3981,30.4518,30.3847,30.4518,245870.0
2017-11-07 13:30:00,45.36,45.42,45.35,45.39,173308.0,30.4518,30.4921,30.4451,30.472,173308.0
2017-11-07 13:35:00,45.39,45.4,45.36,45.4,102336.0,30.472,30.4787,30.4518,30.4787,102336.0
2017-11-07 13:40:00,45.4,45.41,45.35,45.39,105342.0,30.4787,30.4854,30.4451,30.472,105342.0
2017-11-07 13:45:00,45.38,45.39,45.35,45.38,119282.0,30.4652,30.472,30.4451,30.4652,119282.0
2017-11-07 13:50:00,45.37,45.39,45.35,45.38,103679.0,30.4585,30.472,30.4451,30.4652,103679.0
2017-11-07 13:55:00,45.38,45.43,45.37,45.43,99997.0,30.4652,30.4988,30.4585,30.4988,99997.0
2017-11-07 14:00:00,45.43,45.49,45.42,45.49,306120.0,30.4988,30.5391,30.4921,30.5391,306120.0
2017-11-07 14:05:00,45.49,45.52,45.48,45.52,471824.0,30.5391,30.5592,30.5324,30.5592,471824.0
2017-11-07 14:10:00,45.51,45.53,45.49,45.51,183712.0,30.5525,30.5659,30.5391,30.5525,183712.0
2017-11-07 14:15:00,45.5,45.54,45.49,45.51,138263.0,30.5458,30.5727,30.5391,30.5525,138263.0
2017-11-07 14:20:00,45.51,45.52,45.49,45.5,141268.0,30.5525,30.5592,30.5391,30.5458,141268.0
2017-11-07 14:25:00,45.5,45.57,45.49,45.54,260518.0,30.5458,30.5928,30.5391,30.5727,260518.0
2017-11-07 14:30:00,45.53,45.55,45.49,45.5,185686.0,30.5659,30.5794,30.5391,30.5458,185686.0
2017-11-07 14:35:00,45.51,45.51,45.49,45.51,105987.0,30.5525,30.5525,30.5391,30.5525,105987.0
2017-11-07 14:40:00,45.51,45.51,45.48,45.5,356224.0,30.5525,30.5525,30.5324,30.5458,356224.0
2017-11-07 14:45:00,45.5,45.51,45.45,45.49,202894.0,30.5458,30.5525,30.5122,30.5391,202894.0
2017-11-07 14:50:00,45.48,45.52,45.46,45.5,162101.0,30.5324,30.5592,30.5189,30.5458,162101.0
2017-11-07 14:55:00,45.49,45.5,45.43,45.46,125010.0,30.5391,30.5458,30.4988,30.5189,125010.0
2017-11-07 15:00:00,45.46,45.5,45.43,45.47,147679.0,30.5189,30.5458,30.4988,30.5257,147679.0
2017-11-07 15:05:00,45.48,45.48,45.44,45.45,147761.0,30.5324,30.5324,30.5055,30.5122,147761.0
2017-11-07 15:10:00,45.45,45.47,45.45,45.47,100671.0,30.5122,30.5257,30.5122,30.5257,100671.0
2017-11-07 15:15:00,45.47,45.49,45.45,45.46,165337.0,30.5257,30.5391,30.5122,30.5189,165337.0
2017-11-07 15:20:00,45.46,45.49,45.45,45.47,145042.0,30.5189,30.5391,30.5122,30.5257,145042.0
2017-11-07 15:25:00,45.47,45.47,45.44,45.45,173709.0,30.5257,30.5257,30.5055,30.5122,173709.0
2017-11-07 15:30:00,45.45,45.46,45.43,45.45,240765.0,30.5122,30.5189,30.4988,30.5122,240765.0
2017-11-07 15:35:00,45.44,45.45,45.4,45.44,254164.0,30.5055,30.5122,30.4787,30.5055,254164.0
2017-11-07 15:40:00,45.44,45.48,45.43,45.47,203660.0,30.5055,30.5324,30.4988,30.5257,203660.0
2017-11-07 15:45:00,45.47,45.55,45.46,45.51,370652.0,30.5257,30.5794,30.5189,30.5525,370652.0
2017-11-07 15:50:00,45.5,45.52,45.47,45.51,450880.0,30.5458,30.5592,30.5257,30.5525,450880.0
2017-11-07 15:55:00,45.5,45.59,45.5,45.56,955788.0,30.5458,30.6062,30.5458,30.5861,955788.0
2017-11-08 09:30:00,45.41,45.48,45.28,45.3,462986.0,30.4854,30.5324,30.3981,30.4115,462986.0
2017-11-08 09:35:00,45.3,45.36,45.23,45.26,199379.0,30.4115,30.4518,30.3645,30.3847,199379.0
2017-11-08 09:40:00,45.27,45.3,45.17,45.18,223283.0,30.3914,30.4115,30.3243,30.331,223283.0
2017-11-08 09:45:00,45.19,45.26,45.16,45.24,314095.0,30.3377,30.3847,30.3175,30.3713,314095.0
2017-11-08 09:50:00,45.24,45.41,45.23,45.41,200054.0,30.3713,30.4854,30.3645,30.4854,200054.0
2017-11-08 09:55:00,45.42,45.42,45.31,45.31,75257.0,30.4921,30.4921,30.4182,30.4182,75257.0
2017-11-08 10:00:00,45.31,45.39,45.28,45.39,122739.0,30.4182,30.472,30.3981,30.472,122739.0
2017-11-08 10:05:00,45.38,45.39,45.33,45.35,94102.0,30.4652,30.472,30.4317,30.4451,94102.0
2017-11-08 10:10:00,45.34,45.36,45.28,45.35,77218.0,30.4384,30.4518,30.3981,30.4451,77218.0
2017-11-08 10:15:00,45.35,45.39,45.31,45.37,101274.0,30.4451,30.472,30.4182,30.4585,101274.0
2017-11-08 10:20:00,45.36,45.38,45.3,45.3,58119.0,30.4518,30.4652,30.4115,30.4115,58119.0
2017-11-08 10:25:00,45.3,45.36,45.22,45.22,188652.0,30.4115,30.4518,30.3578,30.3578,188652.0
2017-11-08 10:30:00,45.23,45.26,45.2,45.26,92501.0,30.3645,30.3847,30.3444,30.3847,92501.0
2017-11-08 10:35:00,45.26,45.28,45.19,45.28,383688.0,30.3847,30.3981,30.3377,30.3981,383688.0
2017-11-08 10:40:00,45.27,45.29,45.23,45.28,122890.0,30.3914,30.4048,30.3645,30.3981,122890.0
2017-11-08 10:45:00,45.28,45.29,45.23,45.27,99373.0,30.3981,30.4048,30.3645,30.3914,99373.0
2017-11-08 10:50:00,45.27,45.3,45.24,45.29,102882.0,30.3914,30.4115,30.3713,30.4048,102882.0
2017-11-08 10:55:00,45.29,45.37,45.28,45.3,116432.0,30.4048,30.4585,30.3981,30.4115,116432.0
2017-11-08 11:00:00,45.29,45.33,45.27,45.3,79604.0,30.4048,30.4317,30.3914,30.4115,79604.0
2017-11-08 11:05:00,45.29,45.32,45.27,45.31,84661.0,30.4048,30.425,30.3914,30.4182,84661.0
2017-11-08 11:10:00,45.3,45.31,45.26,45.27,77679.0,30.4115,30.4182,30.3847,30.3914,77679.0
2017-11-08 11:15:00,45.28,45.28,45.23,45.27,111710.0,30.3981,30.3981,30.3645,30.3914,111710.0
2017-11-08 11:20:00,45.26,45.27,45.2,45.24,94377.0,30.3847,30.3914,30.3444,30.3713,94377.0
2017-11-08 11:25:00,45.24,45.25,45.19,45.25,133471.0,30.3713,30.378,30.3377,30.378,133471.0
2017-11-08 11:30:00,45.25,45.26,45.18,45.19,196753.0,30.378,30.3847,30.331,30.3377,196753.0
2017-11-08 11:35:00,45.19,45.22,45.17,45.17,136507.0,30.3377,30.3578,30.3243,30.3243,136507.0
2017-11-08 11:40:00,45.17,45.19,45.16,45.16,124329.0,30.3243,30.3377,30.3175,30.3175,124329.0
2017-11-08 11:45:00,45.16,45.17,45.14,45.17,174488.0,30.3175,30.3243,30.3041,30.3243,174488.0
2017-11-08 11:50:00,45.16,45.18,45.16,45.16,115607.0,30.3175,30.331,30.3175,30.3175,115607.0
2017-11-08 11:55:00,45.16,45.21,45.16,45.18,86359.0,30.3175,30.3511,30.3175,30.331,86359.0
2017-11-08 12:00:00,45.18,45.21,45.18,45.18,103347.0,30.331,30.3511,30.331,30.331,103347.0
2017-11-08 12:05:00,45.19,45.22,45.16,45.21,86224.0,30.3377,30.3578,30.3175,30.3511,86224.0
2017-11-08 12:10:00,45.2,45.27,45.19,45.26,122318.0,30.3444,30.3914,30.3377,30.3847,122318.0
2017-11-08 12:15:00,45.26,45.31,45.25,45.28,78975.0,30.3847,30.4182,30.378,30.3981,78975.0
2017-11-08 12:20:00,45.28,45.3,45.23,45.27,156432.0,30.3981,30.4115,30.3645,30.3914,156432.0
2017-11-08 12:25:00,45.27,45.32,45.26,45.32,62991.0,30.3914,30.425,30.3847,30.425,62991.0
2017-11-08 12:30:00,45.32,45.38,45.31,45.37,130869.0,30.425,30.4652,30.4182,30.4585,130869.0
2017-11-08 12:35:00,45.38,45.4,45.31,45.37,142724.0,30.4652,30.4787,30.4182,30.4585,142724.0
2017-11-08 12:40:00,45.37,45.39,45.35,45.37,53917.0,30.4585,30.472,30.4451,30.4585,53917.0
2017-11-08 12:45:00,45.36,45.42,45.35,45.39,102032.0,30.4518,30.4921,30.4451,30.472,102032.0
2017-11-08 12:50:00,45.4,45.52,45.4,45.48,106823.0,30.4787,30.5592,30.4787,30.5324,106823.0
2017-11-08 12:55:00,45.49,45.51,45.47,45.5,98529.0,30.5391,30.5525,30.5257,30.5458,98529.0
2017-11-08 13:00:00,45.51,45.52,45.42,45.43,108134.0,30.5525,30.5592,30.4921,30.4988,108134.0
2017-11-08 13:05:00,45.43,45.47,45.38,45.4,88370.0,30.4988,30.5257,30.4652,30.4787,88370.0
2017-11-08 13:10:00,45.4,45.43,45.39,45.43,57062.0,30.4787,30.4988,30.472,30.4988,57062.0
2017-11-08 13:15:00,45.42,45.44,45.39,45.4,79535.0,30.4921,30.5055,30.472,30.4787,79535.0
2017-11-08 13:20:00,45.39,45.41,45.34,45.35,87516.0,30.472,30.4854,30.4384,30.4451,87516.0
2017-11-08 13:25:00,45.35,45.43,45.34,45.42,140191.0,30.4451,30.4988,30.4384,30.4921,140191.0
2017-11-08 13:30:00,45.42,45.43,45.36,45.4,90983.0,30.4921,30.4988,30.4518,30.4787,90983.0
2017-11-08 13:35:00,45.39,45.43,45.38,45.39,112862.0,30.472,30.4988,30.4652,30.472,112862.0
2017-11-08 13:40:00,45.39,45.41,45.33,45.35,101676.0,30.472,30.4854,30.4317,30.4451,101676.0
2017-11-08 13:45:00,45.35,45.38,45.34,45.35,84159.0,30.4451,30.4652,30.4384,30.4451,84159.0
2017-11-08 13:50:00,45.36,45.36,45.28,45.29,73060.0,30.4518,30.4518,30.3981,30.4048,73060.0
2017-11-08 13:55:00,45.28,45.34,45.28,45.33,53516.0,30.3981,30.4384,30.3981,30.4317,53516.0
2017-11-08 14:00:00,45.32,45.36,45.31,45.32,73578.0,30.425,30.4518,30.4182,30.425,73578.0
2017-11-08 14:05:00,45.33,45.34,45.25,45.26,83659.0,30.4317,30.4384,30.378,30.3847,83659.0
2017-11-08 14:10:00,45.26,45.29,45.25,45.29,84441.0,30.3847,30.4048,30.378,30.4048,84441.0
2017-11-08 14:15:00,45.29,45.35,45.28,45.35,103305.0,30.4048,30.4451,30.3981,30.4451,103305.0
2017-11-08 14:20:00,45.35,45.35,45.29,45.3,150805.0,30.4451,30.4451,30.4048,30.4115,150805.0
2017-11-08 14:25:00,45.3,45.37,45.29,45.33,100734.0,30.4115,30.4585,30.4048,30.4317,100734.0
2017-11-08 14:30:00,45.32,45.39,45.32,45.39,87209.0,30.425,30.472,30.425,30.472,87209.0
2017-11-08 14:35:00,45.39,45.43,45.37,45.4,102405.0,30.472,30.4988,30.4585,30.4787,102405.0
2017-11-08 14:40:00,45.4,45.47,45.39,45.46,74993.0,30.4787,30.5257,30.472,30.5189,74993.0
2017-11-08 14:45:00,45.46,45.46,45.41,45.42,86966.0,30.5189,30.5189,30.4854,30.4921,86966.0
2017-11-08 14:50:00,45.42,45.43,45.37,45.4,106413.0,30.4921,30.4988,30.4585,30.4787,106413.0
2017-11-08 14:55:00,45.4,45.41,45.35,45.38,116688.0,30.4787,30.4854,30.4451,30.4652,116688.0
2017-11-08 15:00:00,45.39,45.4,45.35,45.39,197672.0,30.472,30.4787,30.4451,30.472,197672.0
2017-11-08 15:05:00,45.39,45.41,45.37,45.4,104403.0,30.472,30.4854,30.4585,30.4787,104403.0
2017-11-08 15:10:00,45.4,45.41,45.29,45.36,167759.0,30.4787,30.4854,30.4048,30.4518,167759.0
2017-11-08 15:15:00,45.36,45.39,45.33,45.37,74419.0,30.4518,30.472,30.4317,30.4585,74419.0
2017-11-08 15:20:00,45.37,45.41,45.35,45.4,123685.0,30.4585,30.4854,30.4451,30.4787,123685.0
2017-11-08 15:25:00,45.4,45.44,45.39,45.4,133852.0,30.4787,30.5055,30.472,30.4787,133852.0
2017-11-08 15:30:00,45.41,45.44,45.4,45.42,115355.0,30.4854,30.5055,30.4787,30.4921,115355.0
2017-11-08 15:35:00,45.41,45.51,45.41,45.48,147421.0,30.4854,30.5525,30.4854,30.5324,147421.0
2017-11-08 15:40:00,45.48,45.49,45.43,45.46,158431.0,30.5324,30.5391,30.4988,30.5189,158431.0
2017-11-08 15:45:00,45.46,45.46,45.37,45.42,281106.0,30.5189,30.5189,30.4585,30.4921,281106.0
2017-11-08 15:50:00,45.42,45.47,45.42,45.45,262190.0,30.4921,30.5257,30.4921,30.5122,262190.0
2017-11-08 15:55:00,45.45,45.48,45.44,45.47,561328.0,30.5122,30.5324,30.5055,30.5257,561328.0
2017-11-09 09:30:00,45.29,45.43,45.21,45.31,459997.0,30.4048,30.4988,30.3511,30.4182,459997.0
2017-11-09 09:35:00,45.32,45.32,45.11,45.19,358101.0,30.425,30.425,30.284,30.3377,358101.0
2017-11-09 09:40:00,45.19,45.23,45.09,45.16,390239.0,30.3377,30.3645,30.2706,30.3175,390239.0
2017-11-09 09:45:00,45.16,45.18,45.03,45.07,407613.0,30.3175,30.331,30.2303,30.2571,407613.0
2017-11-09 09:50:00,45.07,45.24,45.07,45.23,273221.0,30.2571,30.3713,30.2571,30.3645,273221.0
2017-11-09 09:55:00,45.23,45.29,45.08,45.08,244187.0,30.3645,30.4048,30.2638,30.2638,244187.0
2017-11-09 10:00:00,45.08,45.2,45.03,45.04,375238.0,30.2638,30.3444,30.2303,30.237,375238.0
2017-11-09 10:05:00,45.05,45.05,44.92,44.94,626572.0,30.2437,30.2437,30.1564,30.1699,626572.0
2017-11-09 10:10:00,44.93,45.02,44.93,44.99,239343.0,30.1631,30.2236,30.1631,30.2034,239343.0
2017-11-09 10:15:00,44.99,45.0,44.81,44.86,468408.0,30.2034,30.2101,30.0826,30.1161,468408.0
2017-11-09 10:20:00,44.86,44.97,44.85,44.94,325493.0,30.1161,30.19,30.1094,30.1699,325493.0
2017-11-09 10:25:00,44.94,45.03,44.91,44.98,300136.0,30.1699,30.2303,30.1497,30.1967,300136.0
2017-11-09 10:30:00,44.97,45.04,44.93,45.03,222839.0,30.19,30.237,30.1631,30.2303,222839.0
2017-11-09 10:35:00,45.04,45.04,44.94,45.02,230215.0,30.237,30.237,30.1699,30.2236,230215.0
2017-11-09 10:40:00,45.02,45.04,44.97,44.97,222792.0,30.2236,30.237,30.19,30.19,222792.0
2017-11-09 10:45:00,44.97,45.1,44.95,45.1,243783.0,30.19,30.2773,30.1766,30.2773,243783.0
2017-11-09 10:50:00,45.1,45.14,45.06,45.09,253176.0,30.2773,30.3041,30.2504,30.2706,253176.0
2017-11-09 10:55:00,45.09,45.1,45.02,45.03,196120.0,30.2706,30.2773,30.2236,30.2303,196120.0
2017-11-09 11:00:00,45.04,45.06,45.02,45.02,151230.0,30.237,30.2504,30.2236,30.2236,151230.0
2017-11-09 11:05:00,45.02,45.06,44.95,44.95,271910.0,30.2236,30.2504,30.1766,30.1766,271910.0
2017-11-09 11:10:00,44.96,44.97,44.91,44.91,275511.0,30.1833,30.19,30.1497,30.1497,275511.0
2017-11-09 11:15:00,44.91,44.98,44.91,44.95,198081.0,30.1497,30.1967,30.1497,30.1766,198081.0
2017-11-09 11:20:00,44.96,45.1,44.94,45.06,242204.0,30.1833,30.2773,30.1699,30.2504,242204.0
2017-11-09 11:25:00,45.07,45.17,45.06,45.17,326326.0,30.2571,30.3243,30.2504,30.3243,326326.0
2017-11-09 11:30:00,45.17,45.28,45.16,45.27,331954.0,30.3243,30.3981,30.3175,30.3914,331954.0
2017-11-09 11:35:00,45.27,45.31,45.06,45.12,345796.0,30.3914,30.4182,30.2504,30.2907,345796.0
2017-11-09 11:40:00,45.14,45.2,45.1,45.11,171832.0,30.3041,30.3444,30.2773,30.284,171832.0
2017-11-09 11:45:00,45.11,45.13,45.03,45.04,199394.0,30.284,30.2974,30.2303,30.237,199394.0
2017-11-09 11:50:00,45.04,45.09,45.01,45.03,159704.0,30.237,30.2706,30.2168,30.2303,159704.0
2017-11-09 11:55:00,45.02,45.09,45.02,45.08,139016.0,30.2236,30.2706,30.2236,30.2638,139016.0
2017-11-09 12:00:00,45.08,45.13,45.06,45.09,172533.0,30.2638,30.2974,30.2504,30.2706,172533.0
2017-11-09 12:05:00,45.1,45.12,45.08,45.1,103169.0,30.2773,30.2907,30.2638,30.2773,103169.0
2017-11-09 12:10:00,45.1,45.1,45.03,45.03,138287.0,30.2773,30.2773,30.2303,30.2303,138287.0
2017-11-09 12:15:00,45.03,45.1,45.01,45.1,165610.0,30.2303,30.2773,30.2168,30.2773,165610.0
2017-11-09 12:20:00,45.09,45.1,45.03,45.03,181121.0,30.2706,30.2773,30.2303,30.2303,181121.0
2017-11-09 12:25:00,45.03,45.08,45.0,45.01,153221.0,30.2303,30.2638,30.2101,30.2168,153221.0
2017-11-09 12:30:00,45.0,45.01,44.95,44.98,223226.0,30.2101,30.2168,30.1766,30.1967,223226.0
2017-11-09 12:35:00,44.98,45.01,44.97,45.01,138612.0,30.1967,30.2168,30.19,30.2168,138612.0
2017-11-09 12:40:00,45.0,45.05,44.96,44.99,181048.0,30.2101,30.2437,30.1833,30.2034,181048.0
2017-11-09 12:45:00,44.99,45.07,44.95,45.06,140230.0,30.2034,30.2571,30.1766,30.2504,140230.0
2017-11-09 12:50:00,45.07,45.08,45.0,45.0,99962.0,30.2571,30.2638,30.2101,30.2101,99962.0
2017-11-09 12:55:00,45.01,45.01,44.97,44.98,123110.0,30.2168,30.2168,30.19,30.1967,123110.0
2017-11-09 13:00:00,44.98,45.01,44.95,45.01,158065.0,30.1967,30.2168,30.1766,30.2168,158065.0
2017-11-09 13:05:00,45.01,45.01,44.97,44.97,91130.0,30.2168,30.2168,30.19,30.19,91130.0
2017-11-09 13:10:00,44.98,45.06,44.97,45.05,152039.0,30.1967,30.2504,30.19,30.2437,152039.0
2017-11-09 13:15:00,45.05,45.08,45.03,45.05,113576.0,30.2437,30.2638,30.2303,30.2437,113576.0
2017-11-09 13:20:00,45.04,45.07,45.0,45.05,177732.0,30.237,30.2571,30.2101,30.2437,177732.0
2017-11-09 13:25:00,45.05,45.06,45.01,45.03,121925.0,30.2437,30.2504,30.2168,30.2303,121925.0
2017-11-09 13:30:00,45.03,45.08,45.0,45.0,129075.0,30.2303,30.2638,30.2101,30.2101,129075.0
2017-11-09 13:35:00,45.01,45.1,45.0,45.04,147562.0,30.2168,30.2773,30.2101,30.237,147562.0
2017-11-09 13:40:00,45.04,45.09,45.03,45.08,99277.0,30.237,30.2706,30.2303,30.2638,99277.0
2017-11-09 13:45:00,45.08,45.12,45.07,45.07,121758.0,30.2638,30.2907,30.2571,30.2571,121758.0
2017-11-09 13:50:00,45.07,45.1,45.06,45.1,118556.0,30.2571,30.2773,30.2504,30.2773,118556.0
2017-11-09 13:55:00,45.09,45.13,45.03,45.04,149805.0,30.2706,30.2974,30.2303,30.237,149805.0
2017-11-09 14:00:00,45.03,45.07,45.02,45.03,145556.0,30.2303,30.2571,30.2236,30.2303,145556.0
2017-11-09 14:05:00,45.03,45.06,44.99,45.06,162716.0,30.2303,30.2504,30.2034,30.2504,162716.0
2017-11-09 14:10:00,45.05,45.13,45.05,45.11,146441.0,30.2437,30.2974,30.2437,30.284,146441.0
2017-11-09 14:15:00,45.1,45.14,45.09,45.09,123380.0,30.2773,30.3041,30.2706,30.2706,123380.0
2017-11-09 14:20:00,45.09,45.1,45.07,45.09,117707.0,30.2706,30.2773,30.2571,30.2706,117707.0
2017-11-09 14:25:00,45.09,45.11,45.05,45.06,139873.0,30.2706,30.284,30.2437,30.2504,139873.0
2017-11-09 14:30:00,45.06,45.1,45.06,45.09,84496.0,30.2504,30.2773,30.2504,30.2706,84496.0
2017-11-09 14:35:00,45.1,45.12,45.03,45.05,223184.0,30.2773,30.2907,30.2303,30.2437,223184.0
2017-11-09 14:40:00,45.04,45.06,45.04,45.04,137077.0,30.237,30.2504,30.237,30.237,137077.0
2017-11-09 14:45:00,45.05,45.05,45.02,45.04,211796.0,30.2437,30.2437,30.2236,30.237,211796.0
2017-11-09 14:50:00,45.03,45.05,45.03,45.04,97432.0,30.2303,30.2437,30.2303,30.237,97432.0
2017-11-09 14:55:00,45.04,45.07,45.04,45.07,112814.0,30.237,30.2571,30.237,30.2571,112814.0
2017-11-09 15:00:00,45.07,45.07,45.05,45.07,152517.0,30.2571,30.2571,30.2437,30.2571,152517.0
2017-11-09 15:05:00,45.07,45.14,45.05,45.13,262657.0,30.2571,30.3041,30.2437,30.2974,262657.0
2017-11-09 15:10:00,45.14,45.14,45.06,45.07,806787.0,30.3041,30.3041,30.2504,30.2571,806787.0
2017-11-09 15:15:00,45.07,45.14,45.06,45.14,221911.0,30.2571,30.3041,30.2504,30.3041,221911.0
2017-11-09 15:20:00,45.14,45.14,45.08,45.09,385310.0,30.3041,30.3041,30.2638,30.2706,385310.0
2017-11-09 15:25:00,45.08,45.09,45.07,45.08,224840.0,30.2638,30.2706,30.2571,30.2638,224840.0
2017-11-09 15:30:00,45.09,45.13,45.08,45.1,190987.0,30.2706,30.2974,30.2638,30.2773,190987.0
2017-11-09 15:35:00,45.11,45.13,45.06,45.08,342786.0,30.284,30.2974,30.2504,30.2638,342786.0
2017-11-09 15:40:00,45.08,45.08,45.03,45.07,319417.0,30.2638,30.2638,30.2303,30.2571,319417.0
2017-11-09 15:45:00,45.07,45.09,45.05,45.05,356997.0,30.2571,30.2706,30.2437,30.2437,356997.0
2017-11-09 15:50:00,45.05,45.15,45.05,45.13,591094.0,30.2437,30.3108,30.2437,30.2974,591094.0
2017-11-09 15:55:00,45.13,45.15,45.05,45.07,835118.0,30.2974,30.3108,30.2437,30.2571,835118.0
2017-11-10 09:30:00,45.11,45.11,44.82,44.85,655049.0,30.284,30.284,30.0893,30.1094,655049.0
2017-11-10 09:35:00,44.84,44.92,44.82,44.89,338229.0,30.1027,30.1564,30.0893,30.1363,338229.0
2017-11-10 09:40:00,44.88,44.92,44.85,44.89,300930.0,30.1296,30.1564,30.1094,30.1363,300930.0
2017-11-10 09:45:00,44.89,44.97,44.86,44.93,231406.0,30.1363,30.19,30.1161,30.1631,231406.0
2017-11-10 09:50:00,44.94,44.98,44.92,44.95,214270.0,30.1699,30.1967,30.1564,30.1766,214270.0
2017-11-10 09:55:00,44.94,44.96,44.87,44.94,144800.0,30.1699,30.1833,30.1229,30.1699,144800.0
2017-11-10 10:00:00,44.94,44.96,44.89,44.9,160373.0,30.1699,30.1833,30.1363,30.143,160373.0
2017-11-10 10:05:00,44.9,44.96,44.89,44.91,265906.0,30.143,30.1833,30.1363,30.1497,265906.0
2017-11-10 10:10:00,44.91,44.97,44.85,44.97,216339.0,30.1497,30.19,30.1094,30.19,216339.0
2017-11-10 10:15:00,44.97,45.01,44.96,45.0,180814.0,30.19,30.2168,30.1833,30.2101,180814.0
2017-11-10 10:20:00,44.99,45.01,44.91,44.93,137126.0,30.2034,30.2168,30.1497,30.1631,137126.0
2017-11-10 10:25:00,44.92,44.95,44.91,44.92,161664.0,30.1564,30.1766,30.1497,30.1564,161664.0
2017-11-10 10:30:00,44.91,44.96,44.88,44.9,182440.0,30.1497,30.1833,30.1296,30.143,182440.0
2017-11-10 10:35:00,44.91,44.93,44.89,44.92,239892.0,30.1497,30.1631,30.1363,30.1564,239892.0
2017-11-10 10:40:00,44.92,44.92,44.82,44.86,317448.0,30.1564,30.1564,30.0893,30.1161,317448.0
2017-11-10 10:45:00,44.87,44.91,44.86,44.87,190989.0,30.1229,30.1497,30.1161,30.1229,190989.0
2017-11-10 10:50:00,44.87,44.89,44.84,44.87,103126.0,30.1229,30.1363,30.1027,30.1229,103126.0
2017-11-10 10:55:00,44.87,44.9,44.86,44.9,124338.0,30.1229,30.143,30.1161,30.143,124338.0
2017-11-10 11:00:00,44.9,44.9,44.86,44.87,123796.0,30.143,30.143,30.1161,30.1229,123796.0
2017-11-10 11:05:00,44.86,44.93,44.86,44.92,130427.0,30.1161,30.1631,30.1161,30.1564,130427.0
2017-11-10 11:10:00,44.92,44.94,44.89,44.93,106969.0,30.1564,30.1699,30.1363,30.1631,106969.0
2017-11-10 11:15:00,44.93,44.93,44.91,44.92,135353.0,30.1631,30.1631,30.1497,30.1564,135353.0
2017-11-10 11:20:00,44.9,44.96,44.9,44.95,105821.0,30.143,30.1833,30.143,30.1766,105821.0
2017-11-10 11:25:00,44.95,45.0,44.93,44.99,152713.0,30.1766,30.2101,30.1631,30.2034,152713.0
2017-11-10 11:30:00,44.99,45.0,44.93,44.94,152542.0,30.2034,30.2101,30.1631,30.1699,152542.0
2017-11-10 11:35:00,44.95,44.95,44.92,44.92,273026.0,30.1766,30.1766,30.1564,30.1564,273026.0
2017-11-10 11:40:00,44.93,44.93,44.85,44.88,251123.0,30.1631,30.1631,30.1094,30.1296,251123.0
2017-11-10 11:45:00,44.88,44.88,44.85,44.85,175888.0,30.1296,30.1296,30.1094,30.1094,175888.0
2017-11-10 11:50:00,44.86,44.87,44.82,44.85,214947.0,30.1161,30.1229,30.0893,30.1094,214947.0
2017-11-10 11:55:00,44.85,44.95,44.85,44.95,156690.0,30.1094,30.1766,30.1094,30.1766,156690.0
2017-11-10 12:00:00,44.95,44.97,44.92,44.93,149887.0,30.1766,30.19,30.1564,30.1631,149887.0
2017-11-10 12:05:00,44.94,44.94,44.91,44.94,106291.0,30.1699,30.1699,30.1497,30.1699,106291.0
2017-11-10 12:10:00,44.94,44.98,44.93,44.95,131640.0,30.1699,30.1967,30.1631,30.1766,131640.0
2017-11-10 12:15:00,44.94,44.99,44.94,44.98,95430.0,30.1699,30.2034,30.1699,30.1967,95430.0
2017-11-10 12:20:00,44.98,44.99,44.95,44.98,152756.0,30.1967,30.2034,30.1766,30.1967,152756.0
2017-11-10 12:25:00,44.98,44.99,44.96,44.96,179563.0,30.1967,30.2034,30.1833,30.1833,179563.0
2017-11-10 12:30:00,44.96,44.97,44.92,44.94,203705.0,30.1833,30.19,30.1564,30.1699,203705.0
2017-11-10 12:35:00,44.93,44.95,44.93,44.94,94828.0,30.1631,30.1766,30.1631,30.1699,94828.0
2017-11-10 12:40:00,44.95,44.95,44.93,44.93,90697.0,30.1766,30.1766,30.1631,30.1631,90697.0
2017-11-10 12:45:00,44.94,44.94,44.88,44.89,158714.0,30.1699,30.1699,30.1296,30.1363,158714.0
2017-11-10 12:50:00,44.9,44.9,44.88,44.89,149100.0,30.143,30.143,30.1296,30.1363,149100.0
2017-11-10 12:55:00,44.89,44.89,44.86,44.88,109483.0,30.1363,30.1363,30.1161,30.1296,109483.0
2017-11-10 13:00:00,44.88,44.88,44.85,44.85,141534.0,30.1296,30.1296,30.1094,30.1094,141534.0
2017-11-10 13:05:00,44.86,44.86,44.83,44.85,161429.0,30.1161,30.1161,30.096,30.1094,161429.0
2017-11-10 13:10:00,44.86,44.86,44.83,44.84,146360.0,30.1161,30.1161,30.096,30.1027,146360.0
2017-11-10 13:15:00,44.83,44.84,44.8,44.8,224079.0,30.096,30.1027,30.0759,30.0759,224079.0
2017-11-10 13:20:00,44.8,44.84,44.8,44.83,111228.0,30.0759,30.1027,30.0759,30.096,111228.0
2017-11-10 13:25:00,44.83,44.84,44.81,44.84,124787.0,30.096,30.1027,30.0826,30.1027,124787.0
2017-11-10 13:30:00,44.84,44.84,44.83,44.84,113740.0,30.1027,30.1027,30.096,30.1027,113740.0
2017-11-10 13:35:00,44.83,44.84,44.82,44.83,101225.0,30.096,30.1027,30.0893,30.096,101225.0
2017-11-10 13:40:00,44.84,44.84,44.8,44.81,181915.0,30.1027,30.1027,30.0759,30.0826,181915.0
2017-11-10 13:45:00,44.8,44.81,44.78,44.8,204367.0,30.0759,30.0826,30.0624,30.0759,204367.0
2017-11-10 13:50:00,44.8,44.83,44.79,44.8,181536.0,30.0759,30.096,30.0691,30.0759,181536.0
2017-11-10 13:55:00,44.8,44.81,44.77,44.78,155549.0,30.0759,30.0826,30.0557,30.0624,155549.0
2017-11-10 14:00:00,44.77,44.78,44.75,44.76,190301.0,30.0557,30.0624,30.0423,30.049,190301.0
2017-11-10 14:05:00,44.75,44.85,44.75,44.83,226631.0,30.0423,30.1094,30.0423,30.096,226631.0
2017-11-10 14:10:00,44.84,44.91,44.83,44.9,174614.0,30.1027,30.1497,30.096,30.143,174614.0
2017-11-10 14:15:00,44.91,44.91,44.84,44.9,150905.0,30.1497,30.1497,30.1027,30.143,150905.0
2017-11-10 14:20:00,44.9,44.92,44.88,44.91,123797.0,30.143,30.1564,30.1296,30.1497,123797.0
2017-11-10 14:25:00,44.92,44.93,44.9,44.93,126757.0,30.1564,30.1631,30.143,30.1631,126757.0
2017-11-10 14:30:00,44.92,44.93,44.88,44.91,140671.0,30.1564,30.1631,30.1296,30.1497,140671.0
2017-11-10 14:35:00,44.92,44.92,44.88,44.88,111868.0,30.1564,30.1564,30.1296,30.1296,111868.0
2017-11-10 14:40:00,44.89,44.95,44.88,44.94,123930.0,30.1363,30.1766,30.1296,30.1699,123930.0
2017-11-10 14:45:00,44.94,44.95,44.9,44.94,125392.0,30.1699,30.1766,30.143,30.1699,125392.0
2017-11-10 14:50:00,44.93,44.96,44.91,44.91,104740.0,30.1631,30.1833,30.1497,30.1497,104740.0
2017-11-10 14:55:00,44.91,44.92,44.89,44.89,113539.0,30.1497,30.1564,30.1363,30.1363,113539.0
2017-11-10 15:00:00,44.9,44.9,44.89,44.9,121324.0,30.143,30.143,30.1363,30.143,121324.0
2017-11-10 15:05:00,44.89,44.9,44.83,44.83,154487.0,30.1363,30.143,30.096,30.096,154487.0
2017-11-10 15:10:00,44.84,44.84,44.83,44.84,125667.0,30.1027,30.1027,30.096,30.1027,125667.0
2017-11-10 15:15:00,44.83,44.84,44.82,44.83,153871.0,30.096,30.1027,30.0893,30.096,153871.0
2017-11-10 15:20:00,44.83,44.84,44.81,44.84,159421.0,30.096,30.1027,30.0826,30.1027,159421.0
2017-11-10 15:25:00,44.84,44.91,44.83,44.9,292802.0,30.1027,30.1497,30.096,30.143,292802.0
2017-11-10 15:30:00,44.89,44.93,44.87,44.91,188350.0,30.1363,30.1631,30.1229,30.1497,188350.0
2017-11-10 15:35:00,44.91,44.95,44.91,44.95,235508.0,30.1497,30.1766,30.1497,30.1766,235508.0
2017-11-10 15:40:00,44.94,44.97,44.92,44.92,173352.0,30.1699,30.19,30.1564,30.1564,173352.0
2017-11-10 15:45:00,44.93,44.95,44.91,44.91,274440.0,30.1631,30.1766,30.1497,30.1497,274440.0
2017-11-10 15:50:00,44.91,44.92,44.86,44.87,390073.0,30.1497,30.1564,30.1161,30.1229,390073.0
2017-11-10 15:55:00,44.87,44.9,44.86,44.89,654853.0,30.1229,30.143,30.1161,30.1363,654853.0
2017-11-13 09:30:00,44.92,44.93,44.77,44.82,417821.0,30.1564,30.1631,30.0557,30.0893,417821.0
2017-11-13 09:35:00,44.83,44.89,44.79,44.89,140900.0,30.096,30.1363,30.0691,30.1363,140900.0
2017-11-13 09:40:00,44.89,45.08,44.88,45.02,278601.0,30.1363,30.2638,30.1296,30.2236,278601.0
2017-11-13 09:45:00,45.01,45.04,44.94,44.98,184470.0,30.2168,30.237,30.1699,30.1967,184470.0
2017-11-13 09:50:00,44.98,45.0,44.96,45.0,80496.0,30.1967,30.2101,30.1833,30.2101,80496.0
2017-11-13 09:55:00,45.0,45.02,44.93,44.98,201133.0,30.2101,30.2236,30.1631,30.1967,201133.0
2017-11-13 10:00:00,44.99,45.0,44.88,44.9,151801.0,30.2034,30.2101,30.1296,30.143,151801.0
2017-11-13 10:05:00,44.9,44.99,44.89,44.98,66511.0,30.143,30.2034,30.1363,30.1967,66511.0
2017-11-13 10:10:00,44.99,45.0,44.89,44.9,116704.0,30.2034,30.2101,30.1363,30.143,116704.0
2017-11-13 10:15:00,44.9,44.93,44.82,44.82,119536.0,30.143,30.1631,30.0893,30.0893,119536.0
2017-11-13 10:20:00,44.82,44.88,44.82,44.88,118757.0,30.0893,30.1296,30.0893,30.1296,118757.0
2017-11-13 10:25:00,44.89,44.91,44.86,44.9,99198.0,30.1363,30.1497,30.1161,30.143,99198.0
2017-11-13 10:30:00,44.9,44.92,44.88,44.89,76822.0,30.143,30.1564,30.1296,30.1363,76822.0
2017-11-13 10:35:00,44.9,44.91,44.85,44.87,102889.0,30.143,30.1497,30.1094,30.1229,102889.0
2017-11-13 10:40:00,44.88,44.89,44.85,44.86,95402.0,30.1296,30.1363,30.1094,30.1161,95402.0
2017-11-13 10:45:00,44.85,44.89,44.85,44.86,82746.0,30.1094,30.1363,30.1094,30.1161,82746.0
2017-11-13 10:50:00,44.86,44.87,44.83,44.84,108194.0,30.1161,30.1229,30.096,30.1027,108194.0
2017-11-13 10:55:00,44.84,44.91,44.84,44.89,89632.0,30.1027,30.1497,30.1027,30.1363,89632.0
2017-11-13 11:00:00,44.9,44.91,44.84,44.85,105177.0,30.143,30.1497,30.1027,30.1094,105177.0
2017-11-13 11:05:00,44.85,44.89,44.84,44.89,53771.0,30.1094,30.1363,30.1027,30.1363,53771.0
2017-11-13 11:10:00,44.89,44.89,44.85,44.88,72255.0,30.1363,30.1363,30.1094,30.1296,72255.0
2017-11-13 11:15:00,44.87,44.9,44.86,44.9,119599.0,30.1229,30.143,30.1161,30.143,119599.0
2017-11-13 11:20:00,44.9,44.9,44.87,44.88,79101.0,30.143,30.143,30.1229,30.1296,79101.0
2017-11-13 11:25:00,44.89,44.91,44.86,44.87,120861.0,30.1363,30.1497,30.1161,30.1229,120861.0
2017-11-13 11:30:00,44.87,44.88,44.85,44.86,96945.0,30.1229,30.1296,30.1094,30.1161,96945.0
2017-11-13 11:35:00,44.86,44.88,44.85,44.86,119605.0,30.1161,30.1296,30.1094,30.1161,119605.0
2017-11-13 11:40:00,44.85,44.91,44.85,44.9,108742.0,30.1094,30.1497,30.1094,30.143,108742.0
2017-11-13 11:45:00,44.9,44.91,44.87,44.89,82625.0,30.143,30.1497,30.1229,30.1363,82625.0
2017-11-13 11:50:00,44.88,44.93,44.88,44.92,104707.0,30.1296,30.1631,30.1296,30.1564,104707.0
2017-11-13 11:55:00,44.93,44.95,44.9,44.95,108269.0,30.1631,30.1766,30.143,30.1766,108269.0
2017-11-13 12:00:00,44.94,44.95,44.92,44.95,114892.0,30.1699,30.1766,30.1564,30.1766,114892.0
2017-11-13 12:05:00,44.95,44.95,44.91,44.93,67922.0,30.1766,30.1766,30.1497,30.1631,67922.0
2017-11-13 12:10:00,44.93,44.93,44.88,44.9,193203.0,30.1631,30.1631,30.1296,30.143,193203.0
2017-11-13 12:15:00,44.9,44.9,44.85,44.86,151572.0,30.143,30.143,30.1094,30.1161,151572.0
2017-11-13 12:20:00,44.86,44.87,44.84,44.84,91051.0,30.1161,30.1229,30.1027,30.1027,91051.0
2017-11-13 12:25:00,44.85,44.87,44.84,44.87,67992.0,30.1094,30.1229,30.1027,30.1229,67992.0
2017-11-13 12:30:00,44.87,44.88,44.86,44.87,110185.0,30.1229,30.1296,30.1161,30.1229,110185.0
2017-11-13 12:35:00,44.88,44.89,44.86,44.86,103500.0,30.1296,30.1363,30.1161,30.1161,103500.0
2017-11-13 12:40:00,44.86,44.87,44.83,44.84,107598.0,30.1161,30.1229,30.096,30.1027,107598.0
2017-11-13 12:45:00,44.83,44.84,44.83,44.83,89159.0,30.096,30.1027,30.096,30.096,89159.0
2017-11-13 12:50:00,44.84,44.87,44.83,44.84,168172.0,30.1027,30.1229,30.096,30.1027,168172.0
2017-11-13 12:55:00,44.84,44.87,44.84,44.87,91837.0,30.1027,30.1229,30.1027,30.1229,91837.0
2017-11-13 13:00:00,44.87,44.87,44.85,44.86,117557.0,30.1229,30.1229,30.1094,30.1161,117557.0
2017-11-13 13:05:00,44.86,44.88,44.86,44.88,98821.0,30.1161,30.1296,30.1161,30.1296,98821.0
2017-11-13 13:10:00,44.88,44.88,44.84,44.84,93104.0,30.1296,30.1296,30.1027,30.1027,93104.0
2017-11-13 13:15:00,44.84,44.85,44.84,44.84,74893.0,30.1027,30.1094,30.1027,30.1027,74893.0
2017-11-13 13:20:00,44.84,44.86,44.83,44.84,77714.0,30.1027,30.1161,30.096,30.1027,77714.0
2017-11-13 13:25:00,44.84,44.86,44.83,44.85,86182.0,30.1027,30.1161,30.096,30.1094,86182.0
2017-11-13 13:30:00,44.85,44.86,44.84,44.85,71796.0,30.1094,30.1161,30.1027,30.1094,71796.0
2017-11-13 13:35:00,44.86,44.86,44.84,44.84,81781.0,30.1161,30.1161,30.1027,30.1027,81781.0
2017-11-13 13:40:00,44.84,44.85,44.83,44.83,53288.0,30.1027,30.1094,30.096,30.096,53288.0
2017-11-13 13:45:00,44.83,44.85,44.83,44.84,54892.0,30.096,30.1094,30.096,30.1027,54892.0
2017-11-13 13:50:00,44.85,44.85,44.81,44.81,134775.0,30.1094,30.1094,30.0826,30.0826,134775.0
2017-11-13 13:55:00,44.81,44.84,44.81,44.84,95082.0,30.0826,30.1027,30.0826,30.1027,95082.0
2017-11-13 14:00:00,44.84,44.84,44.82,44.83,96832.0,30.1027,30.1027,30.0893,30.096,96832.0
2017-11-13 14:05:00,44.84,44.87,44.83,44.86,94133.0,30.1027,30.1229,30.096,30.1161,94133.0
2017-11-13 14:10:00,44.86,44.9,44.85,44.9,91419.0,30.1161,30.143,30.1094,30.143,91419.0
2017-11-13 14:15:00,44.9,44.92,44.88,44.91,100388.0,30.143,30.1564,30.1296,30.1497,100388.0
2017-11-13 14:20:00,44.91,44.93,44.9,44.93,77849.0,30.1497,30.1631,30.143,30.1631,77849.0
2017-11-13 14:25:00,44.93,44.93,44.9,44.9,140064.0,30.1631,30.1631,30.143,30.143,140064.0
2017-11-13 14:30:00,44.9,44.92,44.88,44.89,128932.0,30.143,30.1564,30.1296,30.1363,128932.0
2017-11-13 14:35:00,44.89,44.9,44.88,44.9,79487.0,30.1363,30.143,30.1296,30.143,79487.0
2017-11-13 14:40:00,44.89,44.9,44.84,44.84,143388.0,30.1363,30.143,30.1027,30.1027,143388.0
2017-11-13 14:45:00,44.84,44.85,44.82,44.83,78757.0,30.1027,30.1094,30.0893,30.096,78757.0
2017-11-13 14:50:00,44.82,44.83,44.82,44.82,64294.0,30.0893,30.096,30.0893,30.0893,64294.0
2017-11-13 14:55:00,44.83,44.83,44.81,44.82,139113.0,30.096,30.096,30.0826,30.0893,139113.0
2017-11-13 15:00:00,44.81,44.82,44.8,44.81,157016.0,30.0826,30.0893,30.0759,30.0826,157016.0
2017-11-13 15:05:00,44.81,44.83,44.8,44.81,111173.0,30.0826,30.096,30.0759,30.0826,111173.0
2017-11-13 15:10:00,44.82,44.82,44.79,44.79,153809.0,30.0893,30.0893,30.0691,30.0691,153809.0
2017-11-13 15:15:00,44.8,44.83,44.79,44.82,186618.0,30.0759,30.096,30.0691,30.0893,186618.0
2017-11-13 15:20:00,44.82,44.82,44.79,44.8,243335.0,30.0893,30.0893,30.0691,30.0759,243335.0
2017-11-13 15:25:00,44.8,44.8,44.79,44.8,169550.0,30.0759,30.0759,30.0691,30.0759,169550.0
2017-11-13 15:30:00,44.8,44.8,44.79,44.8,122880.0,30.0759,30.0759,30.0691,30.0759,122880.0
2017-11-13 15:35:00,44.79,44.8,44.79,44.79,127516.0,30.0691,30.0759,30.0691,30.0691,127516.0
2017-11-13 15:40:00,44.8,44.8,44.76,44.78,306057.0,30.0759,30.0759,30.049,30.0624,306057.0
2017-11-13 15:45:00,44.78,44.82,44.76,44.78,263193.0,30.0624,30.0893,30.049,30.0624,263193.0
2017-11-13 15:50:00,44.79,44.79,44.76,44.78,321257.0,30.0691,30.0691,30.049,30.0624,321257.0
2017-11-13 15:55:00,44.78,44.79,44.7,44.72,1320458.0,30.0624,30.0691,30.0087,30.0222,1320458.0
2017-11-14 09:30:00,44.69,44.79,44.65,44.75,350579.0,30.002,30.0691,29.9752,30.0423,350579.0
2017-11-14 09:35:00,44.75,44.82,44.72,44.72,371743.0,30.0423,30.0893,30.0222,30.0222,371743.0
2017-11-14 09:40:00,44.73,44.85,44.72,44.77,207440.0,30.0289,30.1094,30.0222,30.0557,207440.0
2017-11-14 09:45:00,44.77,44.8,44.64,44.65,158840.0,30.0557,30.0759,29.9684,29.9752,158840.0
2017-11-14 09:50:00,44.65,44.66,44.53,44.55,255928.0,29.9752,29.9819,29.8946,29.908,255928.0
2017-11-14 09:55:00,44.55,44.67,44.54,44.64,349646.0,29.908,29.9886,29.9013,29.9684,349646.0
2017-11-14 10:00:00,44.64,44.64,44.45,44.51,466056.0,29.9684,29.9684,29.8409,29.8812,466056.0
2017-11-14 10:05:00,44.51,44.66,44.49,44.65,236966.0,29.8812,29.9819,29.8677,29.9752,236966.0
2017-11-14 10:10:00,44.65,44.73,44.6,44.72,309715.0,29.9752,30.0289,29.9416,30.0222,309715.0
2017-11-14 10:15:00,44.72,44.73,44.55,44.55,238618.0,30.0222,30.0289,29.908,29.908,238618.0
2017-11-14 10:20:00,44.56,44.56,44.46,44.48,255317.0,29.9147,29.9147,29.8476,29.861,255317.0
2017-11-14 10:25:00,44.48,44.49,44.32,44.43,1208946.0,29.861,29.8677,29.7536,29.8275,1208946.0
2017-11-14 10:30:00,44.43,44.5,44.38,44.39,250291.0,29.8275,29.8745,29.7939,29.8006,250291.0
2017-11-14 10:35:00,44.39,44.44,44.33,44.38,373846.0,29.8006,29.8342,29.7603,29.7939,373846.0
2017-11-14 10:40:00,44.37,44.44,44.33,44.43,159877.0,29.7872,29.8342,29.7603,29.8275,159877.0
2017-11-14 10:45:00,44.43,44.46,44.4,44.41,268546.0,29.8275,29.8476,29.8073,29.814,268546.0
2017-11-14 10:50:00,44.4,44.41,44.36,44.38,207581.0,29.8073,29.814,29.7805,29.7939,207581.0
2017-11-14 10:55:00,44.38,44.39,44.35,44.35,163404.0,29.7939,29.8006,29.7738,29.7738,163404.0
2017-11-14 11:00:00,44.35,44.36,44.22,44.34,371367.0,29.7738,29.7805,29.6865,29.767,371367.0
2017-11-14 11:05:00,44.35,44.39,44.32,44.36,175624.0,29.7738,29.8006,29.7536,29.7805,175624.0
2017-11-14 11:10:00,44.36,44.39,44.32,44.34,128521.0,29.7805,29.8006,29.7536,29.767,128521.0
2017-11-14 11:15:00,44.33,44.34,44.28,44.31,122730.0,29.7603,29.767,29.7268,29.7469,122730.0
2017-11-14 11:20:00,44.32,44.37,44.31,44.34,127754.0,29.7536,29.7872,29.7469,29.767,127754.0
2017-11-14 11:25:00,44.35,44.37,44.32,44.33,226504.0,29.7738,29.7872,29.7536,29.7603,226504.0
2017-11-14 11:30:00,44.33,44.33,44.27,44.3,273146.0,29.7603,29.7603,29.7201,29.7402,273146.0
2017-11-14 11:35:00,44.3,44.4,44.24,44.39,261106.0,29.7402,29.8073,29.6999,29.8006,261106.0
2017-11-14 11:40:00,44.4,44.4,44.35,44.39,94976.0,29.8073,29.8073,29.7738,29.8006,94976.0
2017-11-14 11:45:00,44.39,44.41,44.31,44.32,243861.0,29.8006,29.814,29.7469,29.7536,243861.0
2017-11-14 11:50:00,44.33,44.35,44.25,44.29,766618.0,29.7603,29.7738,29.7066,29.7335,766618.0
2017-11-14 11:55:00,44.28,44.3,44.24,44.3,172733.0,29.7268,29.7402,29.6999,29.7402,172733.0
2017-11-14 12:00:00,44.29,44.3,44.24,44.26,202061.0,29.7335,29.7402,29.6999,29.7133,202061.0
2017-11-14 12:05:00,44.26,44.27,44.2,44.25,155565.0,29.7133,29.7201,29.6731,29.7066,155565.0
2017-11-14 12:10:00,44.26,44.26,44.22,44.26,91439.0,29.7133,29.7133,29.6865,29.7133,91439.0
2017-11-14 12:15:00,44.26,44.31,44.25,44.3,125448.0,29.7133,29.7469,29.7066,29.7402,125448.0
2017-11-14 12:20:00,44.3,44.31,44.24,44.25,198241.0,29.7402,29.7469,29.6999,29.7066,198241.0
2017-11-14 12:25:00,44.25,44.26,44.23,44.26,132265.0,29.7066,29.7133,29.6932,29.7133,132265.0
2017-11-14 12:30:00,44.26,44.36,44.25,44.36,142613.0,29.7133,29.7805,29.7066,29.7805,142613.0
2017-11-14 12:35:00,44.36,44.37,44.31,44.33,125314.0,29.7805,29.7872,29.7469,29.7603,125314.0
2017-11-14 12:40:00,44.33,44.34,44.29,44.31,123055.0,29.7603,29.767,29.7335,29.7469,123055.0
2017-11-14 12:45:00,44.32,44.34,44.3,44.32,113361.0,29.7536,29.767,29.7402,29.7536,113361.0
2017-11-14 12:50:00,44.33,44.34,44.3,44.33,109042.0,29.7603,29.767,29.7402,29.7603,109042.0
2017-11-14 12:55:00,44.33,44.37,44.31,44.36,89348.0,29.7603,29.7872,29.7469,29.7805,89348.0
2017-11-14 13:00:00,44.36,44.38,44.34,44.37,72971.0,29.7805,29.7939,29.767,29.7872,72971.0
2017-11-14 13:05:00,44.38,44.44,44.34,44.34,210767.0,29.7939,29.8342,29.767,29.767,210767.0
2017-11-14 13:10:00,44.33,44.35,44.29,44.31,93465.0,29.7603,29.7738,29.7335,29.7469,93465.0
2017-11-14 13:15:00,44.31,44.34,44.29,44.33,63081.0,29.7469,29.767,29.7335,29.7603,63081.0
2017-11-14 13:20:00,44.34,44.34,44.31,44.31,57691.0,29.767,29.767,29.7469,29.7469,57691.0
2017-11-14 13:25:00,44.31,44.39,44.31,44.38,80762.0,29.7469,29.8006,29.7469,29.7939,80762.0
2017-11-14 13:30:00,44.37,44.38,44.34,44.36,79134.0,29.7872,29.7939,29.767,29.7805,79134.0
2017-11-14 13:35:00,44.36,44.36,44.29,44.3,154943.0,29.7805,29.7805,29.7335,29.7402,154943.0
2017-11-14 13:40:00,44.3,44.33,44.27,44.28,184787.0,29.7402,29.7603,29.7201,29.7268,184787.0
2017-11-14 13:45:00,44.28,44.3,44.26,44.28,156213.0,29.7268,29.7402,29.7133,29.7268,156213.0
2017-11-14 13:50:00,44.28,44.28,44.25,44.25,110857.0,29.7268,29.7268,29.7066,29.7066,110857.0
2017-11-14 13:55:00,44.25,44.25,44.2,44.22,224591.0,29.7066,29.7066,29.6731,29.6865,224591.0
2017-11-14 14:00:00,44.22,44.29,44.22,44.25,135709.0,29.6865,29.7335,29.6865,29.7066,135709.0
2017-11-14 14:05:00,44.25,44.29,44.24,44.25,178753.0,29.7066,29.7335,29.6999,29.7066,178753.0
2017-11-14 14:10:00,44.25,44.31,44.24,44.3,690624.0,29.7066,29.7469,29.6999,29.7402,690624.0
2017-11-14 14:15:00,44.31,44.4,44.31,44.36,133630.0,29.7469,29.8073,29.7469,29.7805,133630.0
2017-11-14 14:20:00,44.36,44.37,44.34,44.37,99210.0,29.7805,29.7872,29.767,29.7872,99210.0
2017-11-14 14:25:00,44.37,44.42,44.34,44.42,136577.0,29.7872,29.8208,29.767,29.8208,136577.0
2017-11-14 14:30:00,44.42,44.46,44.41,44.46,99758.0,29.8208,29.8476,29.814,29.8476,99758.0
2017-11-14 14:35:00,44.46,44.47,44.43,44.46,126774.0,29.8476,29.8543,29.8275,29.8476,126774.0
2017-11-14 14:40:00,44.47,44.47,44.45,44.46,102511.0,29.8543,29.8543,29.8409,29.8476,102511.0
2017-11-14 14:45:00,44.47,44.47,44.43,44.43,68563.0,29.8543,29.8543,29.8275,29.8275,68563.0
2017-11-14 14:50:00,44.43,44.44,44.34,44.34,162483.0,29.8275,29.8342,29.767,29.767,162483.0
2017-11-14 14:55:00,44.35,44.35,44.31,44.31,133728.0,29.7738,29.7738,29.7469,29.7469,133728.0
2017-11-14 15:00:00,44.32,44.32,44.28,44.28,152186.0,29.7536,29.7536,29.7268,29.7268,152186.0
2017-11-14 15:05:00,44.29,44.29,44.27,44.29,85895.0,29.7335,29.7335,29.7201,29.7335,85895.0
2017-11-14 15:10:00,44.29,44.29,44.26,44.26,113445.0,29.7335,29.7335,29.7133,29.7133,113445.0
2017-11-14 15:15:00,44.27,44.29,44.25,44.26,174578.0,29.7201,29.7335,29.7066,29.7133,174578.0
2017-11-14 15:20:00,44.26,44.27,44.2,44.21,590038.0,29.7133,29.7201,29.6731,29.6798,590038.0
2017-11-14 15:25:00,44.21,44.25,44.16,44.25,315723.0,29.6798,29.7066,29.6462,29.7066,315723.0
2017-11-14 15:30:00,44.25,44.26,44.22,44.25,297218.0,29.7066,29.7133,29.6865,29.7066,297218.0
2017-11-14 15:35:00,44.26,44.26,44.17,44.2,347845.0,29.7133,29.7133,29.6529,29.6731,347845.0
2017-11-14 15:40:00,44.2,44.24,44.15,44.19,326496.0,29.6731,29.6999,29.6395,29.6663,326496.0
2017-11-14 15:45:00,44.2,44.22,44.16,44.18,279004.0,29.6731,29.6865,29.6462,29.6596,279004.0
2017-11-14 15:50:00,44.19,44.22,44.17,44.22,340805.0,29.6663,29.6865,29.6529,29.6865,340805.0
2017-11-14 15:55:00,44.22,44.23,44.2,44.23,585725.0,29.6865,29.6932,29.6731,29.6932,585725.0
2017-11-15 09:30:00,44.33,44.38,44.15,44.27,424078.0,29.7603,29.7939,29.6395,29.7201,424078.0
2017-11-15 09:35:00,44.27,44.28,44.05,44.1,748537.0,29.7201,29.7268,29.5724,29.6059,748537.0
2017-11-15 09:40:00,44.09,44.18,44.07,44.13,205547.0,29.5992,29.6596,29.5858,29.6261,205547.0
2017-11-15 09:45:00,44.14,44.2,44.11,44.16,227362.0,29.6328,29.6731,29.6126,29.6462,227362.0
2017-11-15 09:50:00,44.16,44.26,44.15,44.23,168830.0,29.6462,29.7133,29.6395,29.6932,168830.0
2017-11-15 09:55:00,44.23,44.23,44.18,44.18,257418.0,29.6932,29.6932,29.6596,29.6596,257418.0
2017-11-15 10:00:00,44.18,44.19,44.12,44.13,149779.0,29.6596,29.6663,29.6194,29.6261,149779.0
2017-11-15 10:05:00,44.12,44.23,44.12,44.2,195050.0,29.6194,29.6932,29.6194,29.6731,195050.0
2017-11-15 10:10:00,44.2,44.26,44.19,44.25,160882.0,29.6731,29.7133,29.6663,29.7066,160882.0
2017-11-15 10:15:00,44.25,44.3,44.24,44.3,175294.0,29.7066,29.7402,29.6999,29.7402,175294.0
2017-11-15 10:20:00,44.3,44.32,44.29,44.32,176642.0,29.7402,29.7536,29.7335,29.7536,176642.0
2017-11-15 10:25:00,44.31,44.32,44.19,44.2,117140.0,29.7469,29.7536,29.6663,29.6731,117140.0
2017-11-15 10:30:00,44.2,44.21,44.13,44.19,183716.0,29.6731,29.6798,29.6261,29.6663,183716.0
2017-11-15 10:35:00,44.19,44.23,44.17,44.2,120949.0,29.6663,29.6932,29.6529,29.6731,120949.0
2017-11-15 10:40:00,44.2,44.26,44.19,44.23,136243.0,29.6731,29.7133,29.6663,29.6932,136243.0
2017-11-15 10:45:00,44.23,44.25,44.22,44.23,144147.0,29.6932,29.7066,29.6865,29.6932,144147.0
2017-11-15 10:50:00,44.23,44.27,44.21,44.23,112318.0,29.6932,29.7201,29.6798,29.6932,112318.0
2017-11-15 10:55:00,44.23,44.26,44.23,44.26,86049.0,29.6932,29.7133,29.6932,29.7133,86049.0
2017-11-15 11:00:00,44.26,44.26,44.18,44.19,127790.0,29.7133,29.7133,29.6596,29.6663,127790.0
2017-11-15 11:05:00,44.19,44.19,44.12,44.12,206345.0,29.6663,29.6663,29.6194,29.6194,206345.0
2017-11-15 11:10:00,44.13,44.14,44.11,44.11,451465.0,29.6261,29.6328,29.6126,29.6126,451465.0
2017-11-15 11:15:00,44.12,44.12,44.05,44.07,165046.0,29.6194,29.6194,29.5724,29.5858,165046.0
2017-11-15 11:20:00,44.07,44.1,44.05,44.08,120393.0,29.5858,29.6059,29.5724,29.5925,120393.0
2017-11-15 11:25:00,44.07,44.11,44.07,44.1,123444.0,29.5858,29.6126,29.5858,29.6059,123444.0
2017-11-15 11:30:00,44.1,44.11,44.07,44.08,113656.0,29.6059,29.6126,29.5858,29.5925,113656.0
2017-11-15 11:35:00,44.08,44.09,44.07,44.08,61392.0,29.5925,29.5992,29.5858,29.5925,61392.0
2017-11-15 11:40:00,44.08,44.09,44.05,44.05,139989.0,29.5925,29.5992,29.5724,29.5724,139989.0
2017-11-15 11:45:00,44.06,44.06,44.04,44.06,123382.0,29.5791,29.5791,29.5656,29.5791,123382.0
2017-11-15 11:50:00,44.05,44.06,44.02,44.04,93269.0,29.5724,29.5791,29.5522,29.5656,93269.0
2017-11-15 11:55:00,44.03,44.07,44.03,44.03,68898.0,29.5589,29.5858,29.5589,29.5589,68898.0
2017-11-15 12:00:00,44.03,44.05,44.01,44.03,254538.0,29.5589,29.5724,29.5455,29.5589,254538.0
2017-11-15 12:05:00,44.03,44.04,44.01,44.02,559561.0,29.5589,29.5656,29.5455,29.5522,559561.0
2017-11-15 12:10:00,44.02,44.03,43.96,43.98,433860.0,29.5522,29.5589,29.5119,29.5254,433860.0
2017-11-15 12:15:00,43.97,44.06,43.97,44.06,149855.0,29.5187,29.5791,29.5187,29.5791,149855.0
2017-11-15 12:20:00,44.06,44.11,44.03,44.11,60495.0,29.5791,29.6126,29.5589,29.6126,60495.0
2017-11-15 12:25:00,44.11,44.13,44.08,44.1,135731.0,29.6126,29.6261,29.5925,29.6059,135731.0
2017-11-15 12:30:00,44.09,44.1,44.06,44.07,131793.0,29.5992,29.6059,29.5791,29.5858,131793.0
2017-11-15 12:35:00,44.07,44.17,44.05,44.12,237735.0,29.5858,29.6529,29.5724,29.6194,237735.0
2017-11-15 12:40:00,44.13,44.25,44.12,44.21,184464.0,29.6261,29.7066,29.6194,29.6798,184464.0
2017-11-15 12:45:00,44.21,44.23,44.17,44.18,109173.0,29.6798,29.6932,29.6529,29.6596,109173.0
2017-11-15 12:50:00,44.18,44.22,44.18,44.2,108549.0,29.6596,29.6865,29.6596,29.6731,108549.0
2017-11-15 12:55:00,44.2,44.25,44.19,44.25,96209.0,29.6731,29.7066,29.6663,29.7066,96209.0
2017-11-15 13:00:00,44.24,44.25,44.22,44.25,85294.0,29.6999,29.7066,29.6865,29.7066,85294.0
2017-11-15 13:05:00,44.24,44.25,44.21,44.23,67048.0,29.6999,29.7066,29.6798,29.6932,67048.0
2017-11-15 13:10:00,44.22,44.23,44.2,44.23,56001.0,29.6865,29.6932,29.6731,29.6932,56001.0
2017-11-15 13:15:00,44.22,44.26,44.21,44.24,71908.0,29.6865,29.7133,29.6798,29.6999,71908.0
2017-11-15 13:20:00,44.24,44.28,44.23,44.27,59705.0,29.6999,29.7268,29.6932,29.7201,59705.0
2017-11-15 13:25:00,44.26,44.28,44.25,44.26,50780.0,29.7133,29.7268,29.7066,29.7133,50780.0
2017-11-15 13:30:00,44.27,44.31,44.27,44.27,128244.0,29.7201,29.7469,29.7201,29.7201,128244.0
2017-11-15 13:35:00,44.27,44.29,44.26,44.27,53223.0,29.7201,29.7335,29.7133,29.7201,53223.0
2017-11-15 13:40:00,44.27,44.31,44.24,44.25,98030.0,29.7201,29.7469,29.6999,29.7066,98030.0
2017-11-15 13:45:00,44.25,44.25,44.21,44.21,90719.0,29.7066,29.7066,29.6798,29.6798,90719.0
2017-11-15 13:50:00,44.22,44.26,44.21,44.22,99533.0,29.6865,29.7133,29.6798,29.6865,99533.0
2017-11-15 13:55:00,44.23,44.23,44.21,44.22,65530.0,29.6932,29.6932,29.6798,29.6865,65530.0
2017-11-15 14:00:00,44.22,44.23,44.19,44.2,107749.0,29.6865,29.6932,29.6663,29.6731,107749.0
2017-11-15 14:05:00,44.2,44.2,44.17,44.17,444534.0,29.6731,29.6731,29.6529,29.6529,444534.0
2017-11-15 14:10:00,44.18,44.18,44.11,44.12,109537.0,29.6596,29.6596,29.6126,29.6194,109537.0
2017-11-15 14:15:00,44.12,44.19,44.1,44.17,145250.0,29.6194,29.6663,29.6059,29.6529,145250.0
2017-11-15 14:20:00,44.18,44.28,44.17,44.24,117306.0,29.6596,29.7268,29.6529,29.6999,117306.0
2017-11-15 14:25:00,44.25,44.29,44.22,44.26,75053.0,29.7066,29.7335,29.6865,29.7133,75053.0
2017-11-15 14:30:00,44.26,44.26,44.22,44.24,62611.0,29.7133,29.7133,29.6865,29.6999,62611.0
2017-11-15 14:35:00,44.25,44.25,44.2,44.21,78446.0,29.7066,29.7066,29.6731,29.6798,78446.0
2017-11-15 14:40:00,44.21,44.22,44.19,44.19,82209.0,29.6798,29.6865,29.6663,29.6663,82209.0
2017-11-15 14:45:00,44.19,44.22,44.18,44.22,75251.0,29.6663,29.6865,29.6596,29.6865,75251.0
2017-11-15 14:50:00,44.2,44.23,44.19,44.22,44495.0,29.6731,29.6932,29.6663,29.6865,44495.0
2017-11-15 14:55:00,44.21,44.29,44.21,44.29,68733.0,29.6798,29.7335,29.6798,29.7335,68733.0
2017-11-15 15:00:00,44.28,44.3,44.26,44.29,75833.0,29.7268,29.7402,29.7133,29.7335,75833.0
2017-11-15 15:05:00,44.29,44.29,44.27,44.29,58434.0,29.7335,29.7335,29.7201,29.7335,58434.0
2017-11-15 15:10:00,44.29,44.31,44.28,44.29,96476.0,29.7335,29.7469,29.7268,29.7335,96476.0
2017-11-15 15:15:00,44.29,44.3,44.28,44.28,121718.0,29.7335,29.7402,29.7268,29.7268,121718.0
2017-11-15 15:20:00,44.28,44.3,44.24,44.25,130089.0,29.7268,29.7402,29.6999,29.7066,130089.0
2017-11-15 15:25:00,44.25,44.25,44.17,44.17,133365.0,29.7066,29.7066,29.6529,29.6529,133365.0
2017-11-15 15:30:00,44.18,44.26,44.18,44.24,180861.0,29.6596,29.7133,29.6596,29.6999,180861.0
2017-11-15 15:35:00,44.24,44.26,44.23,44.24,142713.0,29.6999,29.7133,29.6932,29.6999,142713.0
2017-11-15 15:40:00,44.24,44.25,44.16,44.16,251841.0,29.6999,29.7066,29.6462,29.6462,251841.0
2017-11-15 15:45:00,44.16,44.19,44.14,44.15,352543.0,29.6462,29.6663,29.6328,29.6395,352543.0
2017-11-15 15:50:00,44.14,44.15,44.11,44.12,366129.0,29.6328,29.6395,29.6126,29.6194,366129.0
2017-11-15 15:55:00,44.12,44.14,44.1,44.12,803997.0,29.6194,29.6328,29.6059,29.6194,803997.0
2017-11-16 09:30:00,44.21,44.33,44.12,44.18,342392.0,29.6798,29.7603,29.6194,29.6596,342392.0
2017-11-16 09:35:00,44.18,44.29,44.18,44.25,96584.0,29.6596,29.7335,29.6596,29.7066,96584.0
2017-11-16 09:40:00,44.24,44.27,44.2,44.27,104361.0,29.6999,29.7201,29.6731,29.7201,104361.0
2017-11-16 09:45:00,44.27,44.33,44.13,44.19,189458.0,29.7201,29.7603,29.6261,29.6663,189458.0
2017-11-16 09:50:00,44.19,44.19,44.12,44.12,76725.0,29.6663,29.6663,29.6194,29.6194,76725.0
2017-11-16 09:55:00,44.13,44.17,44.11,44.15,137433.0,29.6261,29.6529,29.6126,29.6395,137433.0
2017-11-16 10:00:00,44.14,44.2,44.13,44.2,263404.0,29.6328,29.6731,29.6261,29.6731,263404.0
2017-11-16 10:05:00,44.19,44.25,44.16,44.16,173342.0,29.6663,29.7066,29.6462,29.6462,173342.0
2017-11-16 10:10:00,44.17,44.26,44.16,44.25,165005.0,29.6529,29.7133,29.6462,29.7066,165005.0
2017-11-16 10:15:00,44.25,44.25,44.17,44.19,128093.0,29.7066,29.7066,29.6529,29.6663,128093.0
2017-11-16 10:20:00,44.2,44.25,44.17,44.2,113353.0,29.6731,29.7066,29.6529,29.6731,113353.0
2017-11-16 10:25:00,44.2,44.22,44.19,44.21,133590.0,29.6731,29.6865,29.6663,29.6798,133590.0
2017-11-16 10:30:00,44.21,44.27,44.2,44.27,268659.0,29.6798,29.7201,29.6731,29.7201,268659.0
2017-11-16 10:35:00,44.27,44.29,44.24,44.25,166832.0,29.7201,29.7335,29.6999,29.7066,166832.0
2017-11-16 10:40:00,44.26,44.39,44.25,44.37,201150.0,29.7133,29.8006,29.7066,29.7872,201150.0
2017-11-16 10:45:00,44.36,44.4,44.36,44.39,148825.0,29.7805,29.8073,29.7805,29.8006,148825.0
2017-11-16 10:50:00,44.39,44.42,44.37,44.41,410584.0,29.8006,29.8208,29.7872,29.814,410584.0
2017-11-16 10:55:00,44.41,44.46,44.41,44.46,148526.0,29.814,29.8476,29.814,29.8476,148526.0
2017-11-16 11:00:00,44.46,44.46,44.35,44.36,154014.0,29.8476,29.8476,29.7738,29.7805,154014.0
2017-11-16 11:05:00,44.37,44.4,44.36,44.4,170403.0,29.7872,29.8073,29.7805,29.8073,170403.0
2017-11-16 11:10:00,44.39,44.39,44.34,44.34,130090.0,29.8006,29.8006,29.767,29.767,130090.0
2017-11-16 11:15:00,44.34,44.36,44.32,44.32,197732.0,29.767,29.7805,29.7536,29.7536,197732.0
2017-11-16 11:20:00,44.33,44.33,44.31,44.31,104693.0,29.7603,29.7603,29.7469,29.7469,104693.0
2017-11-16 11:25:00,44.32,44.33,44.29,44.29,152515.0,29.7536,29.7603,29.7335,29.7335,152515.0
2017-11-16 11:30:00,44.29,44.34,44.27,44.34,102394.0,29.7335,29.767,29.7201,29.767,102394.0
2017-11-16 11:35:00,44.33,44.37,44.31,44.35,63209.0,29.7603,29.7872,29.7469,29.7738,63209.0
2017-11-16 11:40:00,44.36,44.41,44.35,44.37,71766.0,29.7805,29.814,29.7738,29.7872,71766.0
2017-11-16 11:45:00,44.36,44.4,44.35,44.38,76045.0,29.7805,29.8073,29.7738,29.7939,76045.0
2017-11-16 11:50:00,44.38,44.45,44.37,44.43,195256.0,29.7939,29.8409,29.7872,29.8275,195256.0
2017-11-16 11:55:00,44.43,44.45,44.4,44.44,57936.0,29.8275,29.8409,29.8073,29.8342,57936.0
2017-11-16 12:00:00,44.43,44.46,44.43,44.45,74996.0,29.8275,29.8476,29.8275,29.8409,74996.0
2017-11-16 12:05:00,44.45,44.45,44.38,44.44,80376.0,29.8409,29.8409,29.7939,29.8342,80376.0
2017-11-16 12:10:00,44.44,44.45,44.41,44.43,74433.0,29.8342,29.8409,29.814,29.8275,74433.0
2017-11-16 12:15:00,44.43,44.46,44.43,44.43,43200.0,29.8275,29.8476,29.8275,29.8275,43200.0
2017-11-16 12:20:00,44.44,44.45,44.38,44.39,84955.0,29.8342,29.8409,29.7939,29.8006,84955.0
2017-11-16 12:25:00,44.39,44.44,44.38,44.4,81633.0,29.8006,29.8342,29.7939,29.8073,81633.0
2017-11-16 12:30:00,44.39,44.43,44.39,44.42,121730.0,29.8006,29.8275,29.8006,29.8208,121730.0
2017-11-16 12:35:00,44.41,44.42,44.34,44.34,90469.0,29.814,29.8208,29.767,29.767,90469.0
2017-11-16 12:40:00,44.34,44.42,44.34,44.39,162693.0,29.767,29.8208,29.767,29.8006,162693.0
2017-11-16 12:45:00,44.38,44.44,44.37,44.4,122293.0,29.7939,29.8342,29.7872,29.8073,122293.0
2017-11-16 12:50:00,44.41,44.53,44.4,44.5,126981.0,29.814,29.8946,29.8073,29.8745,126981.0
2017-11-16 12:55:00,44.49,44.54,44.47,44.52,115318.0,29.8677,29.9013,29.8543,29.8879,115318.0
2017-11-16 13:00:00,44.52,44.53,44.49,44.5,80182.0,29.8879,29.8946,29.8677,29.8745,80182.0
2017-11-16 13:05:00,44.49,44.51,44.48,44.48,59552.0,29.8677,29.8812,29.861,29.861,59552.0
2017-11-16 13:10:00,44.48,44.52,44.48,44.51,65304.0,29.861,29.8879,29.861,29.8812,65304.0
2017-11-16 13:15:00,44.51,44.54,44.5,44.54,73173.0,29.8812,29.9013,29.8745,29.9013,73173.0
2017-11-16 13:20:00,44.54,44.56,44.52,44.53,72577.0,29.9013,29.9147,29.8879,29.8946,72577.0
2017-11-16 13:25:00,44.52,44.53,44.48,44.52,101655.0,29.8879,29.8946,29.861,29.8879,101655.0
2017-11-16 13:30:00,44.52,44.53,44.5,44.53,47928.0,29.8879,29.8946,29.8745,29.8946,47928.0
2017-11-16 13:35:00,44.52,44.53,44.5,44.53,47561.0,29.8879,29.8946,29.8745,29.8946,47561.0
2017-11-16 13:40:00,44.52,44.55,44.52,44.54,60723.0,29.8879,29.908,29.8879,29.9013,60723.0
2017-11-16 13:45:00,44.53,44.54,44.5,44.54,56063.0,29.8946,29.9013,29.8745,29.9013,56063.0
2017-11-16 13:50:00,44.54,44.57,44.53,44.54,138905.0,29.9013,29.9215,29.8946,29.9013,138905.0
2017-11-16 13:55:00,44.54,44.56,44.53,44.54,96424.0,29.9013,29.9147,29.8946,29.9013,96424.0
2017-11-16 14:00:00,44.54,44.56,44.53,44.54,96489.0,29.9013,29.9147,29.8946,29.9013,96489.0
2017-11-16 14:05:00,44.54,44.58,44.54,44.58,118200.0,29.9013,29.9282,29.9013,29.9282,118200.0
2017-11-16 14:10:00,44.58,44.58,44.56,44.58,76123.0,29.9282,29.9282,29.9147,29.9282,76123.0
2017-11-16 14:15:00,44.57,44.65,44.57,44.64,240262.0,29.9215,29.9752,29.9215,29.9684,240262.0
2017-11-16 14:20:00,44.65,44.71,44.64,44.7,184236.0,29.9752,30.0154,29.9684,30.0087,184236.0
2017-11-16 14:25:00,44.69,44.71,44.64,44.71,126245.0,30.002,30.0154,29.9684,30.0154,126245.0
2017-11-16 14:30:00,44.7,44.73,44.67,44.71,109558.0,30.0087,30.0289,29.9886,30.0154,109558.0
2017-11-16 14:35:00,44.71,44.79,44.71,44.78,312194.0,30.0154,30.0691,30.0154,30.0624,312194.0
2017-11-16 14:40:00,44.78,44.84,44.77,44.82,150282.0,30.0624,30.1027,30.0557,30.0893,150282.0
2017-11-16 14:45:00,44.82,44.83,44.78,44.83,106537.0,30.0893,30.096,30.0624,30.096,106537.0
2017-11-16 14:50:00,44.82,44.88,44.8,44.86,180747.0,30.0893,30.1296,30.0759,30.1161,180747.0
2017-11-16 14:55:00,44.86,44.86,44.81,44.83,164061.0,30.1161,30.1161,30.0826,30.096,164061.0
2017-11-16 15:00:00,44.82,44.84,44.8,44.81,118497.0,30.0893,30.1027,30.0759,30.0826,118497.0
2017-11-16 15:05:00,44.82,44.82,44.74,44.75,152442.0,30.0893,30.0893,30.0356,30.0423,152442.0
2017-11-16 15:10:00,44.75,44.78,44.74,44.76,243726.0,30.0423,30.0624,30.0356,30.049,243726.0
2017-11-16 15:15:00,44.77,44.77,44.71,44.75,125124.0,30.0557,30.0557,30.0154,30.0423,125124.0
2017-11-16 15:20:00,44.75,44.76,44.73,44.75,142178.0,30.0423,30.049,30.0289,30.0423,142178.0
2017-11-16 15:25:00,44.76,44.77,44.74,44.76,112616.0,30.049,30.0557,30.0356,30.049,112616.0
2017-11-16 15:30:00,44.75,44.76,44.72,44.72,122988.0,30.0423,30.049,30.0222,30.0222,122988.0
2017-11-16 15:35:00,44.72,44.73,44.69,44.69,95251.0,30.0222,30.0289,30.002,30.002,95251.0
2017-11-16 15:40:00,44.7,44.71,44.66,44.66,154397.0,30.0087,30.0154,29.9819,29.9819,154397.0
2017-11-16 15:45:00,44.66,44.7,44.65,44.68,254409.0,29.9819,30.0087,29.9752,29.9953,254409.0
2017-11-16 15:50:00,44.68,44.71,44.66,44.7,292703.0,29.9953,30.0154,29.9819,30.0087,292703.0
2017-11-16 15:55:00,44.71,44.77,44.7,44.77,683424.0,30.0154,30.0557,30.0087,30.0557,683424.0
2017-11-17 09:30:00,44.63,44.98,44.62,44.97,940667.0,29.9617,30.1967,29.955,30.19,940667.0
2017-11-17 09:35:00,44.97,45.11,44.94,45.1,416953.0,30.19,30.284,30.1699,30.2773,416953.0
2017-11-17 09:40:00,45.1,45.13,44.96,44.98,288516.0,30.2773,30.2974,30.1833,30.1967,288516.0
2017-11-17 09:45:00,44.96,45.06,44.9,45.05,282562.0,30.1833,30.2504,30.143,30.2437,282562.0
2017-11-17 09:50:00,45.06,45.24,45.04,45.24,338819.0,30.2504,30.3713,30.237,30.3713,338819.0
2017-11-17 09:55:00,45.23,45.41,45.19,45.41,616418.0,30.3645,30.4854,30.3377,30.4854,616418.0
2017-11-17 10:00:00,45.41,45.47,45.33,45.39,435843.0,30.4854,30.5257,30.4317,30.472,435843.0
2017-11-17 10:05:00,45.4,45.49,45.39,45.49,280447.0,30.4787,30.5391,30.472,30.5391,280447.0
2017-11-17 10:10:00,45.5,45.57,45.26,45.33,378772.0,30.5458,30.5928,30.3847,30.4317,378772.0
2017-11-17 10:15:00,45.33,45.37,45.3,45.3,277134.0,30.4317,30.4585,30.4115,30.4115,277134.0
2017-11-17 10:20:00,45.3,45.31,45.17,45.23,191570.0,30.4115,30.4182,30.3243,30.3645,191570.0
2017-11-17 10:25:00,45.23,45.28,45.21,45.27,100703.0,30.3645,30.3981,30.3511,30.3914,100703.0
2017-11-17 10:30:00,45.28,45.33,45.26,45.3,159870.0,30.3981,30.4317,30.3847,30.4115,159870.0
2017-11-17 10:35:00,45.3,45.31,45.21,45.21,153971.0,30.4115,30.4182,30.3511,30.3511,153971.0
2017-11-17 10:40:00,45.2,45.41,45.19,45.4,373822.0,30.3444,30.4854,30.3377,30.4787,373822.0
2017-11-17 10:45:00,45.41,45.49,45.34,45.45,425596.0,30.4854,30.5391,30.4384,30.5122,425596.0
2017-11-17 10:50:00,45.45,45.49,45.39,45.45,317321.0,30.5122,30.5391,30.472,30.5122,317321.0
2017-11-17 10:55:00,45.45,45.46,45.36,45.41,251156.0,30.5122,30.5189,30.4518,30.4854,251156.0
2017-11-17 11:00:00,45.41,45.41,45.36,45.4,296303.0,30.4854,30.4854,30.4518,30.4787,296303.0
2017-11-17 11:05:00,45.39,45.4,45.3,45.38,285365.0,30.472,30.4787,30.4115,30.4652,285365.0
2017-11-17 11:10:00,45.38,45.41,45.37,45.4,159867.0,30.4652,30.4854,30.4585,30.4787,159867.0
2017-11-17 11:15:00,45.41,45.47,45.38,45.39,190466.0,30.4854,30.5257,30.4652,30.472,190466.0
2017-11-17 11:20:00,45.39,45.45,45.38,45.43,239677.0,30.472,30.5122,30.4652,30.4988,239677.0
2017-11-17 11:25:00,45.42,45.43,45.38,45.39,158327.0,30.4921,30.4988,30.4652,30.472,158327.0
2017-11-17 11:30:00,45.4,45.4,45.37,45.39,118854.0,30.4787,30.4787,30.4585,30.472,118854.0
2017-11-17 11:35:00,45.39,45.42,45.38,45.42,132147.0,30.472,30.4921,30.4652,30.4921,132147.0
2017-11-17 11:40:00,45.42,45.47,45.41,45.46,169451.0,30.4921,30.5257,30.4854,30.5189,169451.0
2017-11-17 11:45:00,45.45,45.47,45.44,45.44,115071.0,30.5122,30.5257,30.5055,30.5055,115071.0
2017-11-17 11:50:00,45.44,45.57,45.44,45.54,209765.0,30.5055,30.5928,30.5055,30.5727,209765.0
2017-11-17 11:55:00,45.54,45.57,45.53,45.55,105156.0,30.5727,30.5928,30.5659,30.5794,105156.0
2017-11-17 12:00:00,45.55,45.56,45.47,45.48,150143.0,30.5794,30.5861,30.5257,30.5324,150143.0
2017-11-17 12:05:00,45.48,45.48,45.42,45.48,74099.0,30.5324,30.5324,30.4921,30.5324,74099.0
2017-11-17 12:10:00,45.49,45.51,45.45,45.51,124108.0,30.5391,30.5525,30.5122,30.5525,124108.0
2017-11-17 12:15:00,45.51,45.6,45.49,45.59,188034.0,30.5525,30.6129,30.5391,30.6062,188034.0
2017-11-17 12:20:00,45.59,45.6,45.55,45.58,88856.0,30.6062,30.6129,30.5794,30.5995,88856.0
2017-11-17 12:25:00,45.59,45.63,45.58,45.63,230518.0,30.6062,30.6331,30.5995,30.6331,230518.0
2017-11-17 12:30:00,45.63,45.69,45.61,45.69,165294.0,30.6331,30.6734,30.6196,30.6734,165294.0
2017-11-17 12:35:00,45.68,45.77,45.68,45.75,299000.0,30.6666,30.7271,30.6666,30.7136,299000.0
2017-11-17 12:40:00,45.74,45.75,45.7,45.74,146851.0,30.7069,30.7136,30.6801,30.7069,146851.0
2017-11-17 12:45:00,45.74,45.75,45.69,45.7,192273.0,30.7069,30.7136,30.6734,30.6801,192273.0
2017-11-17 12:50:00,45.7,45.72,45.67,45.72,89754.0,30.6801,30.6935,30.6599,30.6935,89754.0
2017-11-17 12:55:00,45.72,45.74,45.71,45.73,158003.0,30.6935,30.7069,30.6868,30.7002,158003.0
2017-11-17 13:00:00,45.73,45.73,45.61,45.61,207650.0,30.7002,30.7002,30.6196,30.6196,207650.0
2017-11-17 13:05:00,45.6,45.61,45.45,45.46,163220.0,30.6129,30.6196,30.5122,30.5189,163220.0
2017-11-17 13:10:00,45.45,45.5,45.45,45.5,70847.0,30.5122,30.5458,30.5122,30.5458,70847.0
2017-11-17 13:15:00,45.5,45.5,45.45,45.46,72634.0,30.5458,30.5458,30.5122,30.5189,72634.0
2017-11-17 13:20:00,45.46,45.46,45.4,45.46,129682.0,30.5189,30.5189,30.4787,30.5189,129682.0
2017-11-17 13:25:00,45.46,45.52,45.45,45.5,99322.0,30.5189,30.5592,30.5122,30.5458,99322.0
2017-11-17 13:30:00,45.5,45.52,45.46,45.46,83318.0,30.5458,30.5592,30.5189,30.5189,83318.0
2017-11-17 13:35:00,45.47,45.52,45.46,45.52,69338.0,30.5257,30.5592,30.5189,30.5592,69338.0
2017-11-17 13:40:00,45.52,45.56,45.51,45.55,99354.0,30.5592,30.5861,30.5525,30.5794,99354.0
2017-11-17 13:45:00,45.56,45.57,45.54,45.56,76735.0,30.5861,30.5928,30.5727,30.5861,76735.0
2017-11-17 13:50:00,45.55,45.57,45.53,45.57,108041.0,30.5794,30.5928,30.5659,30.5928,108041.0
2017-11-17 13:55:00,45.57,45.58,45.51,45.55,131630.0,30.5928,30.5995,30.5525,30.5794,131630.0
2017-11-17 14:00:00,45.55,45.56,45.54,45.55,53112.0,30.5794,30.5861,30.5727,30.5794,53112.0
2017-11-17 14:05:00,45.55,45.58,45.53,45.54,103417.0,30.5794,30.5995,30.5659,30.5727,103417.0
2017-11-17 14:10:00,45.54,45.54,45.4,45.44,366515.0,30.5727,30.5727,30.4787,30.5055,366515.0
2017-11-17 14:15:00,45.45,45.52,45.44,45.51,157399.0,30.5122,30.5592,30.5055,30.5525,157399.0
2017-11-17 14:20:00,45.52,45.52,45.48,45.48,59871.0,30.5592,30.5592,30.5324,30.5324,59871.0
2017-11-17 14:25:00,45.48,45.53,45.48,45.51,74796.0,30.5324,30.5659,30.5324,30.5525,74796.0
2017-11-17 14:30:00,45.51,45.52,45.43,45.46,138618.0,30.5525,30.5592,30.4988,30.5189,138618.0
2017-11-17 14:35:00,45.45,45.47,45.4,45.4,128967.0,30.5122,30.5257,30.4787,30.4787,128967.0
2017-11-17 14:40:00,45.4,45.44,45.39,45.43,74106.0,30.4787,30.5055,30.472,30.4988,74106.0
2017-11-17 14:45:00,45.44,45.44,45.36,45.42,110899.0,30.5055,30.5055,30.4518,30.4921,110899.0
2017-11-17 14:50:00,45.42,45.5,45.41,45.48,100924.0,30.4921,30.5458,30.4854,30.5324,100924.0
2017-11-17 14:55:00,45.48,45.49,45.45,45.48,88778.0,30.5324,30.5391,30.5122,30.5324,88778.0
2017-11-17 15:00:00,45.48,45.49,45.45,45.48,115282.0,30.5324,30.5391,30.5122,30.5324,115282.0
2017-11-17 15:05:00,45.48,45.5,45.46,45.48,140793.0,30.5324,30.5458,30.5189,30.5324,140793.0
2017-11-17 15:10:00,45.49,45.5,45.46,45.47,110797.0,30.5391,30.5458,30.5189,30.5257,110797.0
2017-11-17 15:15:00,45.47,45.47,45.38,45.39,159433.0,30.5257,30.5257,30.4652,30.472,159433.0
2017-11-17 15:20:00,45.39,45.43,45.38,45.43,137606.0,30.472,30.4988,30.4652,30.4988,137606.0
2017-11-17 15:25:00,45.42,45.43,45.38,45.39,135605.0,30.4921,30.4988,30.4652,30.472,135605.0
2017-11-17 15:30:00,45.39,45.45,45.38,45.41,279726.0,30.472,30.5122,30.4652,30.4854,279726.0
2017-11-17 15:35:00,45.4,45.49,45.39,45.48,126788.0,30.4787,30.5391,30.472,30.5324,126788.0
2017-11-17 15:40:00,45.48,45.49,45.43,45.46,318745.0,30.5324,30.5391,30.4988,30.5189,318745.0
2017-11-17 15:45:00,45.46,45.49,45.44,45.46,409914.0,30.5189,30.5391,30.5055,30.5189,409914.0
2017-11-17 15:50:00,45.46,45.49,45.44,45.44,481984.0,30.5189,30.5391,30.5055,30.5055,481984.0
2017-11-17 15:55:00,45.45,45.46,45.4,45.4,805982.0,30.5122,30.5189,30.4787,30.4787,805982.0
2017-11-20 09:30:00,45.8,45.89,45.68,45.71,490496.0,30.7472,30.8076,30.6666,30.6868,490496.0
2017-11-20 09:35:00,45.7,45.74,45.65,45.74,212733.0,30.6801,30.7069,30.6465,30.7069,212733.0
2017-11-20 09:40:00,45.72,45.74,45.59,45.63,242624.0,30.6935,30.7069,30.6062,30.6331,242624.0
2017-11-20 09:45:00,45.62,45.64,45.5,45.5,194361.0,30.6264,30.6398,30.5458,30.5458,194361.0
2017-11-20 09:50:00,45.5,45.63,45.5,45.61,156563.0,30.5458,30.6331,30.5458,30.6196,156563.0
2017-11-20 09:55:00,45.6,45.7,45.56,45.7,171132.0,30.6129,30.6801,30.5861,30.6801,171132.0
2017-11-20 10:00:00,45.71,45.79,45.69,45.79,209165.0,30.6868,30.7405,30.6734,30.7405,209165.0
2017-11-20 10:05:00,45.79,45.83,45.74,45.81,435525.0,30.7405,30.7673,30.7069,30.7539,435525.0
2017-11-20 10:10:00,45.8,45.89,45.78,45.89,258862.0,30.7472,30.8076,30.7338,30.8076,258862.0
2017-11-20 10:15:00,45.89,45.94,45.86,45.93,416749.0,30.8076,30.8412,30.7875,30.8345,416749.0
2017-11-20 10:20:00,45.93,46.06,45.92,46.06,479311.0,30.8345,30.9217,30.8278,30.9217,479311.0
2017-11-20 10:25:00,46.06,46.1,46.0,46.01,278875.0,30.9217,30.9486,30.8815,30.8882,278875.0
2017-11-20 10:30:00,46.0,46.02,45.9,45.9,199856.0,30.8815,30.8949,30.8143,30.8143,199856.0
2017-11-20 10:35:00,45.9,45.97,45.9,45.96,149661.0,30.8143,30.8613,30.8143,30.8546,149661.0
2017-11-20 10:40:00,45.96,45.99,45.8,45.81,212752.0,30.8546,30.8748,30.7472,30.7539,212752.0
2017-11-20 10:45:00,45.8,45.88,45.77,45.85,413502.0,30.7472,30.8009,30.7271,30.7808,413502.0
2017-11-20 10:50:00,45.84,45.93,45.81,45.82,217508.0,30.7741,30.8345,30.7539,30.7606,217508.0
2017-11-20 10:55:00,45.82,45.86,45.78,45.82,86719.0,30.7606,30.7875,30.7338,30.7606,86719.0
2017-11-20 11:00:00,45.82,45.89,45.79,45.85,213663.0,30.7606,30.8076,30.7405,30.7808,213663.0
2017-11-20 11:05:00,45.86,45.87,45.84,45.86,76338.0,30.7875,30.7942,30.7741,30.7875,76338.0
2017-11-20 11:10:00,45.87,45.9,45.86,45.9,118209.0,30.7942,30.8143,30.7875,30.8143,118209.0
2017-11-20 11:15:00,45.89,45.93,45.85,45.89,146299.0,30.8076,30.8345,30.7808,30.8076,146299.0
2017-11-20 11:20:00,45.9,45.96,45.89,45.94,109905.0,30.8143,30.8546,30.8076,30.8412,109905.0
2017-11-20 11:25:00,45.95,45.95,45.85,45.87,211911.0,30.8479,30.8479,30.7808,30.7942,211911.0
2017-11-20 11:30:00,45.86,45.9,45.84,45.88,188326.0,30.7875,30.8143,30.7741,30.8009,188326.0
2017-11-20 11:35:00,45.88,45.92,45.87,45.92,120175.0,30.8009,30.8278,30.7942,30.8278,120175.0
2017-11-20 11:40:00,45.91,45.97,45.91,45.96,210391.0,30.821,30.8613,30.821,30.8546,210391.0
2017-11-20 11:45:00,45.96,45.97,45.91,45.92,80219.0,30.8546,30.8613,30.821,30.8278,80219.0
2017-11-20 11:50:00,45.92,45.94,45.9,45.94,117063.0,30.8278,30.8412,30.8143,30.8412,117063.0
2017-11-20 11:55:00,45.93,45.95,45.9,45.93,114468.0,30.8345,30.8479,30.8143,30.8345,114468.0
2017-11-20 12:00:00,45.93,45.97,45.93,45.97,92952.0,30.8345,30.8613,30.8345,30.8613,92952.0
2017-11-20 12:05:00,45.96,45.98,45.95,45.98,89212.0,30.8546,30.868,30.8479,30.868,89212.0
2017-11-20 12:10:00,45.98,45.98,45.92,45.93,99779.0,30.868,30.868,30.8278,30.8345,99779.0
2017-11-20 12:15:00,45.93,45.96,45.92,45.96,85859.0,30.8345,30.8546,30.8278,30.8546,85859.0
2017-11-20 12:20:00,45.96,45.99,45.91,45.91,195280.0,30.8546,30.8748,30.821,30.821,195280.0
2017-11-20 12:25:00,45.91,45.94,45.91,45.93,71322.0,30.821,30.8412,30.821,30.8345,71322.0
2017-11-20 12:30:00,45.93,45.98,45.92,45.98,91806.0,30.8345,30.868,30.8278,30.868,91806.0
2017-11-20 12:35:00,45.98,46.0,45.93,46.0,151915.0,30.868,30.8815,30.8345,30.8815,151915.0
2017-11-20 12:40:00,46.0,46.0,45.98,46.0,74725.0,30.8815,30.8815,30.868,30.8815,74725.0
2017-11-20 12:45:00,45.99,46.03,45.99,46.02,150256.0,30.8748,30.9016,30.8748,30.8949,150256.0
2017-11-20 12:50:00,46.01,46.05,46.01,46.02,103296.0,30.8882,30.915,30.8882,30.8949,103296.0
2017-11-20 12:55:00,46.02,46.05,46.01,46.05,90064.0,30.8949,30.915,30.8882,30.915,90064.0
2017-11-20 13:00:00,46.05,46.07,46.04,46.07,82001.0,30.915,30.9285,30.9083,30.9285,82001.0
2017-11-20 13:05:00,46.07,46.07,46.04,46.07,87175.0,30.9285,30.9285,30.9083,30.9285,87175.0
2017-11-20 13:10:00,46.07,46.09,46.06,46.08,82669.0,30.9285,30.9419,30.9217,30.9352,82669.0
2017-11-20 13:15:00,46.08,46.1,46.07,46.1,90208.0,30.9352,30.9486,30.9285,30.9486,90208.0
2017-11-20 13:20:00,46.09,46.18,46.09,46.15,272991.0,30.9419,31.0023,30.9419,30.9822,272991.0
2017-11-20 13:25:00,46.15,46.28,46.12,46.18,475439.0,30.9822,31.0694,30.962,31.0023,475439.0
2017-11-20 13:30:00,46.18,46.22,46.15,46.21,188219.0,31.0023,31.0292,30.9822,31.0224,188219.0
2017-11-20 13:35:00,46.22,46.23,46.17,46.19,161519.0,31.0292,31.0359,30.9956,31.009,161519.0
2017-11-20 13:40:00,46.19,46.2,46.17,46.18,47041.0,31.009,31.0157,30.9956,31.0023,47041.0
2017-11-20 13:45:00,46.18,46.18,46.11,46.12,78816.0,31.0023,31.0023,30.9553,30.962,78816.0
2017-11-20 13:50:00,46.12,46.17,46.11,46.12,120126.0,30.962,30.9956,30.9553,30.962,120126.0
2017-11-20 13:55:00,46.12,46.13,46.05,46.09,92497.0,30.962,30.9687,30.915,30.9419,92497.0
2017-11-20 14:00:00,46.1,46.17,46.09,46.16,146180.0,30.9486,30.9956,30.9419,30.9889,146180.0
2017-11-20 14:05:00,46.16,46.17,46.14,46.15,88413.0,30.9889,30.9956,30.9755,30.9822,88413.0
2017-11-20 14:10:00,46.15,46.22,46.14,46.22,111891.0,30.9822,31.0292,30.9755,31.0292,111891.0
2017-11-20 14:15:00,46.22,46.22,46.21,46.22,90019.0,31.0292,31.0292,31.0224,31.0292,90019.0
2017-11-20 14:20:00,46.22,46.22,46.16,46.21,179424.0,31.0292,31.0292,30.9889,31.0224,179424.0
2017-11-20 14:25:00,46.21,46.21,46.2,46.21,77349.0,31.0224,31.0224,31.0157,31.0224,77349.0
2017-11-20 14:30:00,46.21,46.23,46.2,46.21,175860.0,31.0224,31.0359,31.0157,31.0224,175860.0
2017-11-20 14:35:00,46.21,46.31,46.2,46.3,263082.0,31.0224,31.0896,31.0157,31.0829,263082.0
2017-11-20 14:40:00,46.3,46.3,46.24,46.26,119517.0,31.0829,31.0829,31.0426,31.056,119517.0
2017-11-20 14:45:00,46.26,46.26,46.24,46.24,91665.0,31.056,31.056,31.0426,31.0426,91665.0
2017-11-20 14:50:00,46.25,46.26,46.23,46.23,115352.0,31.0493,31.056,31.0359,31.0359,115352.0
2017-11-20 14:55:00,46.24,46.24,46.23,46.24,80468.0,31.0426,31.0426,31.0359,31.0426,80468.0
2017-11-20 15:00:00,46.23,46.25,46.23,46.23,147154.0,31.0359,31.0493,31.0359,31.0359,147154.0
2017-11-20 15:05:00,46.23,46.24,46.14,46.19,231902.0,31.0359,31.0426,30.9755,31.009,231902.0
2017-11-20 15:10:00,46.19,46.2,46.17,46.2,174279.0,31.009,31.0157,30.9956,31.0157,174279.0
2017-11-20 15:15:00,46.2,46.25,46.15,46.23,234199.0,31.0157,31.0493,30.9822,31.0359,234199.0
2017-11-20 15:20:00,46.23,46.29,46.22,46.29,404953.0,31.0359,31.0762,31.0292,31.0762,404953.0
2017-11-20 15:25:00,46.29,46.3,46.23,46.23,309258.0,31.0762,31.0829,31.0359,31.0359,309258.0
2017-11-20 15:30:00,46.23,46.3,46.23,46.3,332158.0,31.0359,31.0829,31.0359,31.0829,332158.0
2017-11-20 15:35:00,46.3,46.34,46.29,46.34,481190.0,31.0829,31.1097,31.0762,31.1097,481190.0
2017-11-20 15:40:00,46.34,46.35,46.33,46.34,283369.0,31.1097,31.1164,31.103,31.1097,283369.0
2017-11-20 15:45:00,46.34,46.34,46.18,46.22,375395.0,31.1097,31.1097,31.0023,31.0292,375395.0
2017-11-20 15:50:00,46.22,46.22,46.2,46.2,217371.0,31.0292,31.0292,31.0157,31.0157,217371.0
2017-11-20 15:55:00,46.2,46.25,46.18,46.2,936852.0,31.0157,31.0493,31.0023,31.0157,936852.0
2017-11-21 09:30:00,46.44,46.45,46.17,46.18,400539.0,31.1769,31.1836,30.9956,31.0023,400539.0
2017-11-21 09:35:00,46.19,46.35,46.18,46.27,168375.0,31.009,31.1164,31.0023,31.0627,168375.0
2017-11-21 09:40:00,46.26,46.3,46.23,46.27,166243.0,31.056,31.0829,31.0359,31.0627,166243.0
2017-11-21 09:45:00,46.27,46.34,46.22,46.34,237431.0,31.0627,31.1097,31.0292,31.1097,237431.0
2017-11-21 09:50:00,46.33,46.35,46.17,46.2,204736.0,31.103,31.1164,30.9956,31.0157,204736.0
2017-11-21 09:55:00,46.2,46.34,46.1,46.31,380690.0,31.0157,31.1097,30.9486,31.0896,380690.0
2017-11-21 10:00:00,46.31,46.31,46.19,46.22,141081.0,31.0896,31.0896,31.009,31.0292,141081.0
2017-11-21 10:05:00,46.23,46.23,46.09,46.11,143348.0,31.0359,31.0359,30.9419,30.9553,143348.0
2017-11-21 10:10:00,46.11,46.21,46.08,46.16,170428.0,30.9553,31.0224,30.9352,30.9889,170428.0
2017-11-21 10:15:00,46.17,46.27,46.15,46.26,151601.0,30.9956,31.0627,30.9822,31.056,151601.0
2017-11-21 10:20:00,46.27,46.38,46.25,46.27,261091.0,31.0627,31.1366,31.0493,31.0627,261091.0
2017-11-21 10:25:00,46.27,46.28,46.19,46.22,158486.0,31.0627,31.0694,31.009,31.0292,158486.0
2017-11-21 10:30:00,46.22,46.3,46.22,46.29,166966.0,31.0292,31.0829,31.0292,31.0762,166966.0
2017-11-21 10:35:00,46.29,46.32,46.28,46.29,191633.0,31.0762,31.0963,31.0694,31.0762,191633.0
2017-11-21 10:40:00,46.29,46.32,46.26,46.31,134969.0,31.0762,31.0963,31.056,31.0896,134969.0
2017-11-21 10:45:00,46.3,46.34,46.29,46.32,99871.0,31.0829,31.1097,31.0762,31.0963,99871.0
2017-11-21 10:50:00,46.31,46.35,46.28,46.33,156334.0,31.0896,31.1164,31.0694,31.103,156334.0
2017-11-21 10:55:00,46.33,46.34,46.26,46.28,114197.0,31.103,31.1097,31.056,31.0694,114197.0
2017-11-21 11:00:00,46.29,46.34,46.27,46.33,112740.0,31.0762,31.1097,31.0627,31.103,112740.0
2017-11-21 11:05:00,46.33,46.39,46.31,46.39,203233.0,31.103,31.1433,31.0896,31.1433,203233.0
2017-11-21 11:10:00,46.39,46.39,46.3,46.34,169351.0,31.1433,31.1433,31.0829,31.1097,169351.0
2017-11-21 11:15:00,46.34,46.35,46.27,46.3,97425.0,31.1097,31.1164,31.0627,31.0829,97425.0
2017-11-21 11:20:00,46.31,46.31,46.24,46.24,82268.0,31.0896,31.0896,31.0426,31.0426,82268.0
2017-11-21 11:25:00,46.23,46.27,46.21,46.22,115845.0,31.0359,31.0627,31.0224,31.0292,115845.0
2017-11-21 11:30:00,46.21,46.3,46.2,46.3,144899.0,31.0224,31.0829,31.0157,31.0829,144899.0
2017-11-21 11:35:00,46.3,46.35,46.28,46.32,99631.0,31.0829,31.1164,31.0694,31.0963,99631.0
2017-11-21 11:40:00,46.32,46.34,46.28,46.33,76137.0,31.0963,31.1097,31.0694,31.103,76137.0
2017-11-21 11:45:00,46.33,46.33,46.25,46.28,101625.0,31.103,31.103,31.0493,31.0694,101625.0
2017-11-21 11:50:00,46.28,46.35,46.24,46.35,121837.0,31.0694,31.1164,31.0426,31.1164,121837.0
2017-11-21 11:55:00,46.35,46.36,46.32,46.33,117035.0,31.1164,31.1231,31.0963,31.103,117035.0
2017-11-21 12:00:00,46.33,46.33,46.22,46.23,86815.0,31.103,31.103,31.0292,31.0359,86815.0
2017-11-21 12:05:00,46.22,46.27,46.22,46.23,73798.0,31.0292,31.0627,31.0292,31.0359,73798.0
2017-11-21 12:10:00,46.23,46.27,46.2,46.24,73602.0,31.0359,31.0627,31.0157,31.0426,73602.0
2017-11-21 12:15:00,46.23,46.27,46.21,46.26,78545.0,31.0359,31.0627,31.0224,31.056,78545.0
2017-11-21 12:20:00,46.27,46.27,46.21,46.21,40473.0,31.0627,31.0627,31.0224,31.0224,40473.0
2017-11-21 12:25:00,46.21,46.22,46.15,46.17,85006.0,31.0224,31.0292,30.9822,30.9956,85006.0
2017-11-21 12:30:00,46.17,46.19,46.16,46.17,71123.0,30.9956,31.009,30.9889,30.9956,71123.0
2017-11-21 12:35:00,46.16,46.21,46.16,46.19,68078.0,30.9889,31.0224,30.9889,31.009,68078.0
2017-11-21 12:40:00,46.19,46.2,46.15,46.16,43938.0,31.009,31.0157,30.9822,30.9889,43938.0
2017-11-21 12:45:00,46.15,46.19,46.14,46.15,80683.0,30.9822,31.009,30.9755,30.9822,80683.0
2017-11-21 12:50:00,46.15,46.16,46.12,46.16,64111.0,30.9822,30.9889,30.962,30.9889,64111.0
2017-11-21 12:55:00,46.15,46.18,46.14,46.16,51191.0,30.9822,31.0023,30.9755,30.9889,51191.0
2017-11-21 13:00:00,46.15,46.18,46.15,46.17,50540.0,30.9822,31.0023,30.9822,30.9956,50540.0
2017-11-21 13:05:00,46.17,46.18,46.14,46.14,38588.0,30.9956,31.0023,30.9755,30.9755,38588.0
2017-11-21 13:10:00,46.15,46.18,46.12,46.18,67231.0,30.9822,31.0023,30.962,31.0023,67231.0
2017-11-21 13:15:00,46.18,46.22,46.16,46.17,75794.0,31.0023,31.0292,30.9889,30.9956,75794.0
2017-11-21 13:20:00,46.16,46.19,46.14,46.16,67209.0,30.9889,31.009,30.9755,30.9889,67209.0
2017-11-21 13:25:00,46.15,46.21,46.15,46.21,92705.0,30.9822,31.0224,30.9822,31.0224,92705.0
2017-11-21 13:30:00,46.21,46.24,46.18,46.18,75612.0,31.0224,31.0426,31.0023,31.0023,75612.0
2017-11-21 13:35:00,46.19,46.22,46.17,46.19,98470.0,31.009,31.0292,30.9956,31.009,98470.0
2017-11-21 13:40:00,46.19,46.2,46.16,46.19,46895.0,31.009,31.0157,30.9889,31.009,46895.0
2017-11-21 13:45:00,46.19,46.22,46.16,46.19,103828.0,31.009,31.0292,30.9889,31.009,103828.0
2017-11-21 13:50:00,46.18,46.21,46.15,46.18,132727.0,31.0023,31.0224,30.9822,31.0023,132727.0
2017-11-21 13:55:00,46.18,46.21,46.16,46.19,99127.0,31.0023,31.0224,30.9889,31.009,99127.0
2017-11-21 14:00:00,46.18,46.18,46.11,46.12,68552.0,31.0023,31.0023,30.9553,30.962,68552.0
2017-11-21 14:05:00,46.12,46.12,46.08,46.09,97124.0,30.962,30.962,30.9352,30.9419,97124.0
2017-11-21 14:10:00,46.09,46.11,46.05,46.1,89943.0,30.9419,30.9553,30.915,30.9486,89943.0
2017-11-21 14:15:00,46.1,46.1,46.05,46.05,56441.0,30.9486,30.9486,30.915,30.915,56441.0
2017-11-21 14:20:00,46.05,46.07,46.03,46.03,101214.0,30.915,30.9285,30.9016,30.9016,101214.0
2017-11-21 14:25:00,46.04,46.05,46.01,46.03,83757.0,30.9083,30.915,30.8882,30.9016,83757.0
2017-11-21 14:30:00,46.04,46.15,46.03,46.15,150884.0,30.9083,30.9822,30.9016,30.9822,150884.0
2017-11-21 14:35:00,46.15,46.2,46.13,46.19,130144.0,30.9822,31.0157,30.9687,31.009,130144.0
2017-11-21 14:40:00,46.19,46.28,46.18,46.28,131190.0,31.009,31.0694,31.0023,31.0694,131190.0
2017-11-21 14:45:00,46.27,46.28,46.21,46.24,121391.0,31.0627,31.0694,31.0224,31.0426,121391.0
2017-11-21 14:50:00,46.24,46.27,46.19,46.19,201088.0,31.0426,31.0627,31.009,31.009,201088.0
2017-11-21 14:55:00,46.2,46.25,46.19,46.19,87973.0,31.0157,31.0493,31.009,31.009,87973.0
2017-11-21 15:00:00,46.19,46.21,46.17,46.19,115479.0,31.009,31.0224,30.9956,31.009,115479.0
2017-11-21 15:05:00,46.19,46.19,46.13,46.15,206063.0,31.009,31.009,30.9687,30.9822,206063.0
2017-11-21 15:10:00,46.15,46.22,46.14,46.22,145979.0,30.9822,31.0292,30.9755,31.0292,145979.0
2017-11-21 15:15:00,46.22,46.22,46.15,46.16,68860.0,31.0292,31.0292,30.9822,30.9889,68860.0
2017-11-21 15:20:00,46.16,46.17,46.12,46.17,109070.0,30.9889,30.9956,30.962,30.9956,109070.0
2017-11-21 15:25:00,46.17,46.19,46.13,46.19,174805.0,30.9956,31.009,30.9687,31.009,174805.0
2017-11-21 15:30:00,46.19,46.22,46.15,46.19,178490.0,31.009,31.0292,30.9822,31.009,178490.0
2017-11-21 15:35:00,46.19,46.2,46.17,46.19,128299.0,31.009,31.0157,30.9956,31.009,128299.0
2017-11-21 15:40:00,46.2,46.22,46.17,46.22,170178.0,31.0157,31.0292,30.9956,31.0292,170178.0
2017-11-21 15:45:00,46.21,46.23,46.18,46.19,226214.0,31.0224,31.0359,31.0023,31.009,226214.0
2017-11-21 15:50:00,46.19,46.19,46.16,46.18,232379.0,31.009,31.009,30.9889,31.0023,232379.0
2017-11-21 15:55:00,46.18,46.24,46.18,46.21,652197.0,31.0023,31.0426,31.0023,31.0224,652197.0
2017-11-22 09:30:00,46.25,46.43,46.24,46.39,360950.0,31.0493,31.1701,31.0426,31.1433,360950.0
2017-11-22 09:35:00,46.38,46.39,46.31,46.35,145538.0,31.1366,31.1433,31.0896,31.1164,145538.0
2017-11-22 09:40:00,46.35,46.41,46.3,46.31,177054.0,31.1164,31.1567,31.0829,31.0896,177054.0
2017-11-22 09:45:00,46.31,46.5,46.3,46.5,129174.0,31.0896,31.2171,31.0829,31.2171,129174.0
2017-11-22 09:50:00,46.49,46.63,46.49,46.55,231515.0,31.2104,31.3044,31.2104,31.2507,231515.0
2017-11-22 09:55:00,46.56,46.63,46.55,46.62,108769.0,31.2574,31.3044,31.2507,31.2977,108769.0
2017-11-22 10:00:00,46.61,46.75,46.59,46.75,254236.0,31.291,31.385,31.2776,31.385,254236.0
2017-11-22 10:05:00,46.75,46.89,46.74,46.8,393618.0,31.385,31.479,31.3783,31.4185,393618.0
2017-11-22 10:10:00,46.8,46.86,46.77,46.84,188843.0,31.4185,31.4588,31.3984,31.4454,188843.0
2017-11-22 10:15:00,46.84,46.85,46.75,46.77,141941.0,31.4454,31.4521,31.385,31.3984,141941.0
2017-11-22 10:20:00,46.76,46.83,46.76,46.78,135786.0,31.3917,31.4387,31.3917,31.4051,135786.0
2017-11-22 10:25:00,46.78,46.82,46.76,46.8,84692.0,31.4051,31.432,31.3917,31.4185,84692.0
2017-11-22 10:30:00,46.8,46.8,46.72,46.77,126198.0,31.4185,31.4185,31.3648,31.3984,126198.0
2017-11-22 10:35:00,46.78,46.86,46.77,46.84,137768.0,31.4051,31.4588,31.3984,31.4454,137768.0
2017-11-22 10:40:00,46.84,46.86,46.72,46.72,104682.0,31.4454,31.4588,31.3648,31.3648,104682.0
2017-11-22 10:45:00,46.72,46.75,46.68,46.73,126562.0,31.3648,31.385,31.338,31.3715,126562.0
2017-11-22 10:50:00,46.74,46.77,46.7,46.7,90059.0,31.3783,31.3984,31.3514,31.3514,90059.0
2017-11-22 10:55:00,46.71,46.71,46.69,46.7,55023.0,31.3581,31.3581,31.3447,31.3514,55023.0
2017-11-22 11:00:00,46.7,46.77,46.69,46.74,83706.0,31.3514,31.3984,31.3447,31.3783,83706.0
2017-11-22 11:05:00,46.73,46.76,46.7,46.76,77641.0,31.3715,31.3917,31.3514,31.3917,77641.0
2017-11-22 11:10:00,46.76,46.76,46.72,46.76,87755.0,31.3917,31.3917,31.3648,31.3917,87755.0
2017-11-22 11:15:00,46.76,46.77,46.74,46.75,79904.0,31.3917,31.3984,31.3783,31.385,79904.0
2017-11-22 11:20:00,46.75,46.8,46.74,46.8,128893.0,31.385,31.4185,31.3783,31.4185,128893.0
2017-11-22 11:25:00,46.79,46.86,46.78,46.86,98886.0,31.4118,31.4588,31.4051,31.4588,98886.0
2017-11-22 11:30:00,46.86,46.93,46.85,46.85,190965.0,31.4588,31.5058,31.4521,31.4521,190965.0
2017-11-22 11:35:00,46.85,46.88,46.82,46.87,67560.0,31.4521,31.4722,31.432,31.4655,67560.0
2017-11-22 11:40:00,46.87,46.91,46.85,46.87,117451.0,31.4655,31.4924,31.4521,31.4655,117451.0
2017-11-22 11:45:00,46.88,46.91,46.87,46.91,113791.0,31.4722,31.4924,31.4655,31.4924,113791.0
2017-11-22 11:50:00,46.9,46.94,46.9,46.94,99172.0,31.4857,31.5125,31.4857,31.5125,99172.0
2017-11-22 11:55:00,46.93,46.94,46.9,46.93,149473.0,31.5058,31.5125,31.4857,31.5058,149473.0
2017-11-22 12:00:00,46.93,46.98,46.92,46.97,131376.0,31.5058,31.5394,31.4991,31.5327,131376.0
2017-11-22 12:05:00,46.98,47.04,46.91,46.91,207726.0,31.5394,31.5797,31.4924,31.4924,207726.0
2017-11-22 12:10:00,46.91,46.98,46.91,46.96,145826.0,31.4924,31.5394,31.4924,31.5259,145826.0
2017-11-22 12:15:00,46.95,47.01,46.95,46.98,160170.0,31.5192,31.5595,31.5192,31.5394,160170.0
2017-11-22 12:20:00,46.98,46.99,46.94,46.96,90357.0,31.5394,31.5461,31.5125,31.5259,90357.0
2017-11-22 12:25:00,46.96,46.97,46.95,46.95,45740.0,31.5259,31.5327,31.5192,31.5192,45740.0
2017-11-22 12:30:00,46.96,46.97,46.92,46.96,93438.0,31.5259,31.5327,31.4991,31.5259,93438.0
2017-11-22 12:35:00,46.96,46.98,46.94,46.97,56797.0,31.5259,31.5394,31.5125,31.5327,56797.0
2017-11-22 12:40:00,46.98,47.03,46.97,47.03,148005.0,31.5394,31.5729,31.5327,31.5729,148005.0
2017-11-22 12:45:00,47.02,47.07,47.01,47.07,173270.0,31.5662,31.5998,31.5595,31.5998,173270.0
2017-11-22 12:50:00,47.07,47.07,47.02,47.06,65219.0,31.5998,31.5998,31.5662,31.5931,65219.0
2017-11-22 12:55:00,47.06,47.08,47.05,47.06,53615.0,31.5931,31.6065,31.5864,31.5931,53615.0
2017-11-22 13:00:00,47.05,47.08,47.05,47.06,74304.0,31.5864,31.6065,31.5864,31.5931,74304.0
2017-11-22 13:05:00,47.06,47.07,47.05,47.06,75017.0,31.5931,31.5998,31.5864,31.5931,75017.0
2017-11-22 13:10:00,47.06,47.06,47.03,47.03,77384.0,31.5931,31.5931,31.5729,31.5729,77384.0
2017-11-22 13:15:00,47.04,47.04,47.02,47.03,61612.0,31.5797,31.5797,31.5662,31.5729,61612.0
2017-11-22 13:20:00,47.02,47.08,47.0,47.07,152949.0,31.5662,31.6065,31.5528,31.5998,152949.0
2017-11-22 13:25:00,47.08,47.1,47.07,47.09,90357.0,31.6065,31.6199,31.5998,31.6132,90357.0
2017-11-22 13:30:00,47.09,47.09,47.02,47.05,135259.0,31.6132,31.6132,31.5662,31.5864,135259.0
2017-11-22 13:35:00,47.06,47.15,47.05,47.12,264280.0,31.5931,31.6535,31.5864,31.6334,264280.0
2017-11-22 13:40:00,47.12,47.18,47.11,47.16,142122.0,31.6334,31.6736,31.6266,31.6602,142122.0
2017-11-22 13:45:00,47.16,47.23,47.16,47.2,327813.0,31.6602,31.7072,31.6602,31.6871,327813.0
2017-11-22 13:50:00,47.19,47.2,47.13,47.18,132233.0,31.6804,31.6871,31.6401,31.6736,132233.0
2017-11-22 13:55:00,47.18,47.18,47.09,47.09,113928.0,31.6736,31.6736,31.6132,31.6132,113928.0
2017-11-22 14:00:00,47.09,47.22,47.08,47.21,115520.0,31.6132,31.7005,31.6065,31.6938,115520.0
2017-11-22 14:05:00,47.21,47.31,47.2,47.29,413298.0,31.6938,31.7609,31.6871,31.7475,413298.0
2017-11-22 14:10:00,47.28,47.32,47.23,47.3,158075.0,31.7408,31.7676,31.7072,31.7542,158075.0
2017-11-22 14:15:00,47.3,47.42,47.26,47.28,420807.0,31.7542,31.8348,31.7274,31.7408,420807.0
2017-11-22 14:20:00,47.27,47.33,47.25,47.27,266482.0,31.7341,31.7743,31.7206,31.7341,266482.0
2017-11-22 14:25:00,47.27,47.35,47.25,47.32,122542.0,31.7341,31.7878,31.7206,31.7676,122542.0
2017-11-22 14:30:00,47.33,47.33,47.27,47.3,255536.0,31.7743,31.7743,31.7341,31.7542,255536.0
2017-11-22 14:35:00,47.29,47.33,47.26,47.28,236658.0,31.7475,31.7743,31.7274,31.7408,236658.0
2017-11-22 14:40:00,47.27,47.31,47.27,47.3,142592.0,31.7341,31.7609,31.7341,31.7542,142592.0
2017-11-22 14:45:00,47.29,47.34,47.27,47.28,247029.0,31.7475,31.7811,31.7341,31.7408,247029.0
2017-11-22 14:50:00,47.28,47.32,47.27,47.29,119933.0,31.7408,31.7676,31.7341,31.7475,119933.0
2017-11-22 14:55:00,47.28,47.29,47.27,47.29,106228.0,31.7408,31.7475,31.7341,31.7475,106228.0
2017-11-22 15:00:00,47.29,47.3,47.25,47.26,659635.0,31.7475,31.7542,31.7206,31.7274,659635.0
2017-11-22 15:05:00,47.26,47.28,47.19,47.23,388652.0,31.7274,31.7408,31.6804,31.7072,388652.0
2017-11-22 15:10:00,47.23,47.24,47.13,47.13,218146.0,31.7072,31.7139,31.6401,31.6401,218146.0
2017-11-22 15:15:00,47.13,47.14,47.11,47.12,148589.0,31.6401,31.6468,31.6266,31.6334,148589.0
2017-11-22 15:20:00,47.11,47.12,47.07,47.09,125597.0,31.6266,31.6334,31.5998,31.6132,125597.0
2017-11-22 15:25:00,47.09,47.1,47.05,47.07,174597.0,31.6132,31.6199,31.5864,31.5998,174597.0
2017-11-22 15:30:00,47.06,47.1,47.03,47.08,240578.0,31.5931,31.6199,31.5729,31.6065,240578.0
2017-11-22 15:35:00,47.09,47.18,47.08,47.18,259801.0,31.6132,31.6736,31.6065,31.6736,259801.0
2017-11-22 15:40:00,47.17,47.22,47.16,47.21,247534.0,31.6669,31.7005,31.6602,31.6938,247534.0
2017-11-22 15:45:00,47.2,47.22,47.13,47.14,263457.0,31.6871,31.7005,31.6401,31.6468,263457.0
2017-11-22 15:50:00,47.14,47.16,47.12,47.14,285745.0,31.6468,31.6602,31.6334,31.6468,285745.0
2017-11-22 15:55:00,47.14,47.14,47.1,47.1,605022.0,31.6468,31.6468,31.6199,31.6199,605022.0
2017-11-24 09:30:00,47.06,47.18,46.91,47.03,336001.0,31.5931,31.6736,31.4924,31.5729,336001.0
2017-11-24 09:35:00,47.04,47.07,47.0,47.01,73286.0,31.5797,31.5998,31.5528,31.5595,73286.0
2017-11-24 09:40:00,47.01,47.01,46.91,46.92,141632.0,31.5595,31.5595,31.4924,31.4991,141632.0
2017-11-24 09:45:00,46.91,46.95,46.86,46.95,122644.0,31.4924,31.5192,31.4588,31.5192,122644.0
2017-11-24 09:50:00,46.95,47.04,46.95,47.02,123847.0,31.5192,31.5797,31.5192,31.5662,123847.0
2017-11-24 09:55:00,47.02,47.02,46.95,47.0,121714.0,31.5662,31.5662,31.5192,31.5528,121714.0
2017-11-24 10:00:00,46.99,47.01,46.98,47.0,102531.0,31.5461,31.5595,31.5394,31.5528,102531.0
2017-11-24 10:05:00,46.99,47.0,46.84,46.86,128262.0,31.5461,31.5528,31.4454,31.4588,128262.0
2017-11-24 10:10:00,46.87,46.91,46.85,46.9,86224.0,31.4655,31.4924,31.4521,31.4857,86224.0
2017-11-24 10:15:00,46.9,46.97,46.88,46.95,71357.0,31.4857,31.5327,31.4722,31.5192,71357.0
2017-11-24 10:20:00,46.95,47.03,46.94,47.02,71290.0,31.5192,31.5729,31.5125,31.5662,71290.0
2017-11-24 10:25:00,47.01,47.08,47.01,47.05,95326.0,31.5595,31.6065,31.5595,31.5864,95326.0
2017-11-24 10:30:00,47.05,47.1,47.04,47.06,80946.0,31.5864,31.6199,31.5797,31.5931,80946.0
2017-11-24 10:35:00,47.06,47.07,47.04,47.06,116801.0,31.5931,31.5998,31.5797,31.5931,116801.0
2017-11-24 10:40:00,47.05,47.09,47.05,47.08,55587.0,31.5864,31.6132,31.5864,31.6065,55587.0
2017-11-24 10:45:00,47.08,47.1,47.04,47.07,59028.0,31.6065,31.6199,31.5797,31.5998,59028.0
2017-11-24 10:50:00,47.08,47.09,46.98,46.98,39492.0,31.6065,31.6132,31.5394,31.5394,39492.0
2017-11-24 10:55:00,46.98,46.99,46.91,46.95,81246.0,31.5394,31.5461,31.4924,31.5192,81246.0
2017-11-24 11:00:00,46.95,46.97,46.94,46.95,43231.0,31.5192,31.5327,31.5125,31.5192,43231.0
2017-11-24 11:05:00,46.95,46.98,46.93,46.98,47038.0,31.5192,31.5394,31.5058,31.5394,47038.0
2017-11-24 11:10:00,46.98,47.04,46.97,47.0,62298.0,31.5394,31.5797,31.5327,31.5528,62298.0
2017-11-24 11:15:00,47.0,47.06,46.99,47.04,133625.0,31.5528,31.5931,31.5461,31.5797,133625.0
2017-11-24 11:20:00,47.03,47.04,46.99,47.0,47667.0,31.5729,31.5797,31.5461,31.5528,47667.0
2017-11-24 11:25:00,47.01,47.02,46.99,46.99,48420.0,31.5595,31.5662,31.5461,31.5461,48420.0
2017-11-24 11:30:00,47.0,47.02,46.99,47.01,40733.0,31.5528,31.5662,31.5461,31.5595,40733.0
2017-11-24 11:35:00,47.0,47.04,46.99,47.03,63951.0,31.5528,31.5797,31.5461,31.5729,63951.0
2017-11-24 11:40:00,47.03,47.06,47.02,47.05,67731.0,31.5729,31.5931,31.5662,31.5864,67731.0
2017-11-24 11:45:00,47.05,47.06,47.0,47.02,61586.0,31.5864,31.5931,31.5528,31.5662,61586.0
2017-11-24 11:50:00,47.02,47.02,47.0,47.01,23151.0,31.5662,31.5662,31.5528,31.5595,23151.0
2017-11-24 11:55:00,47.0,47.04,47.0,47.04,45351.0,31.5528,31.5797,31.5528,31.5797,45351.0
2017-11-24 12:00:00,47.04,47.04,47.02,47.02,29310.0,31.5797,31.5797,31.5662,31.5662,29310.0
2017-11-24 12:05:00,47.03,47.03,47.0,47.01,30364.0,31.5729,31.5729,31.5528,31.5595,30364.0
2017-11-24 12:10:00,47.01,47.03,47.0,47.02,74296.0,31.5595,31.5729,31.5528,31.5662,74296.0
2017-11-24 12:15:00,47.02,47.03,47.01,47.02,59727.0,31.5662,31.5729,31.5595,31.5662,59727.0
2017-11-24 12:20:00,47.03,47.07,47.0,47.07,113052.0,31.5729,31.5998,31.5528,31.5998,113052.0
2017-11-24 12:25:00,47.06,47.1,47.03,47.04,111132.0,31.5931,31.6199,31.5729,31.5797,111132.0
2017-11-24 12:30:00,47.03,47.04,46.98,46.98,101647.0,31.5729,31.5797,31.5394,31.5394,101647.0
2017-11-24 12:35:00,46.98,46.99,46.89,46.95,163452.0,31.5394,31.5461,31.479,31.5192,163452.0
2017-11-24 12:40:00,46.94,46.96,46.92,46.96,114827.0,31.5125,31.5259,31.4991,31.5259,114827.0
2017-11-24 12:45:00,46.96,47.03,46.95,47.02,87114.0,31.5259,31.5729,31.5192,31.5662,87114.0
2017-11-24 12:50:00,47.01,47.03,46.99,47.02,108670.0,31.5595,31.5729,31.5461,31.5662,108670.0
2017-11-24 12:55:00,47.02,47.04,47.0,47.03,220283.0,31.5662,31.5797,31.5528,31.5729,220283.0
2017-11-27 09:30:00,47.37,47.59,47.37,47.51,622450.0,31.8012,31.9489,31.8012,31.8952,622450.0
2017-11-27 09:35:00,47.5,47.7,47.5,47.66,286266.0,31.8885,32.0227,31.8885,31.9959,286266.0
2017-11-27 09:40:00,47.66,47.67,47.44,47.46,283155.0,31.9959,32.0026,31.8482,31.8616,283155.0
2017-11-27 09:45:00,47.46,47.56,47.45,47.49,171454.0,31.8616,31.9288,31.8549,31.8818,171454.0
2017-11-27 09:50:00,47.48,47.59,47.46,47.57,682113.0,31.875,31.9489,31.8616,31.9355,682113.0
2017-11-27 09:55:00,47.57,47.73,47.56,47.59,271124.0,31.9355,32.0429,31.9288,31.9489,271124.0
2017-11-27 10:00:00,47.59,47.62,47.5,47.54,171980.0,31.9489,31.969,31.8885,31.9153,171980.0
2017-11-27 10:05:00,47.54,47.55,47.46,47.49,146978.0,31.9153,31.922,31.8616,31.8818,146978.0
2017-11-27 10:10:00,47.49,47.51,47.38,47.39,183532.0,31.8818,31.8952,31.8079,31.8146,183532.0
2017-11-27 10:15:00,47.39,47.45,47.36,47.44,143117.0,31.8146,31.8549,31.7945,31.8482,143117.0
2017-11-27 10:20:00,47.45,47.52,47.43,47.51,156165.0,31.8549,31.9019,31.8415,31.8952,156165.0
2017-11-27 10:25:00,47.5,47.62,47.5,47.62,208852.0,31.8885,31.969,31.8885,31.969,208852.0
2017-11-27 10:30:00,47.61,47.63,47.56,47.63,177015.0,31.9623,31.9757,31.9288,31.9757,177015.0
2017-11-27 10:35:00,47.63,47.73,47.59,47.71,217060.0,31.9757,32.0429,31.9489,32.0295,217060.0
2017-11-27 10:40:00,47.71,47.74,47.65,47.71,182868.0,32.0295,32.0496,31.9892,32.0295,182868.0
2017-11-27 10:45:00,47.71,47.75,47.69,47.7,238130.0,32.0295,32.0563,32.016,32.0227,238130.0
2017-11-27 10:50:00,47.69,47.7,47.56,47.57,105211.0,32.016,32.0227,31.9288,31.9355,105211.0
2017-11-27 10:55:00,47.57,47.66,47.56,47.61,199414.0,31.9355,31.9959,31.9288,31.9623,199414.0
2017-11-27 11:00:00,47.61,47.64,47.55,47.57,205450.0,31.9623,31.9825,31.922,31.9355,205450.0
2017-11-27 11:05:00,47.57,47.65,47.57,47.65,108527.0,31.9355,31.9892,31.9355,31.9892,108527.0
2017-11-27 11:10:00,47.65,47.66,47.62,47.64,159374.0,31.9892,31.9959,31.969,31.9825,159374.0
2017-11-27 11:15:00,47.63,47.68,47.63,47.66,220583.0,31.9757,32.0093,31.9757,31.9959,220583.0
2017-11-27 11:20:00,47.66,47.67,47.4,47.41,236927.0,31.9959,32.0026,31.8213,31.8281,236927.0
2017-11-27 11:25:00,47.41,47.43,47.35,47.43,168884.0,31.8281,31.8415,31.7878,31.8415,168884.0
2017-11-27 11:30:00,47.43,47.58,47.42,47.56,211265.0,31.8415,31.9422,31.8348,31.9288,211265.0
2017-11-27 11:35:00,47.55,47.6,47.53,47.57,166887.0,31.922,31.9556,31.9086,31.9355,166887.0
2017-11-27 11:40:00,47.56,47.61,47.55,47.6,134814.0,31.9288,31.9623,31.922,31.9556,134814.0
2017-11-27 11:45:00,47.59,47.62,47.55,47.57,111927.0,31.9489,31.969,31.922,31.9355,111927.0
2017-11-27 11:50:00,47.56,47.59,47.53,47.53,101594.0,31.9288,31.9489,31.9086,31.9086,101594.0
2017-11-27 11:55:00,47.54,47.55,47.46,47.48,101849.0,31.9153,31.922,31.8616,31.875,101849.0
2017-11-27 12:00:00,47.47,47.49,47.46,47.48,98795.0,31.8683,31.8818,31.8616,31.875,98795.0
2017-11-27 12:05:00,47.48,47.48,47.42,47.44,113140.0,31.875,31.875,31.8348,31.8482,113140.0
2017-11-27 12:10:00,47.44,47.44,47.38,47.43,96132.0,31.8482,31.8482,31.8079,31.8415,96132.0
2017-11-27 12:15:00,47.43,47.47,47.41,47.47,264477.0,31.8415,31.8683,31.8281,31.8683,264477.0
2017-11-27 12:20:00,47.47,47.53,47.47,47.51,106502.0,31.8683,31.9086,31.8683,31.8952,106502.0
2017-11-27 12:25:00,47.51,47.53,47.44,47.45,279719.0,31.8952,31.9086,31.8482,31.8549,279719.0
2017-11-27 12:30:00,47.45,47.52,47.45,47.52,106541.0,31.8549,31.9019,31.8549,31.9019,106541.0
2017-11-27 12:35:00,47.52,47.62,47.52,47.57,225534.0,31.9019,31.969,31.9019,31.9355,225534.0
2017-11-27 12:40:00,47.57,47.61,47.56,47.58,113326.0,31.9355,31.9623,31.9288,31.9422,113326.0
2017-11-27 12:45:00,47.59,47.66,47.58,47.65,64570.0,31.9489,31.9959,31.9422,31.9892,64570.0
2017-11-27 12:50:00,47.65,47.66,47.58,47.64,115708.0,31.9892,31.9959,31.9422,31.9825,115708.0
2017-11-27 12:55:00,47.64,47.66,47.58,47.58,120159.0,31.9825,31.9959,31.9422,31.9422,120159.0
2017-11-27 13:00:00,47.59,47.61,47.57,47.59,191820.0,31.9489,31.9623,31.9355,31.9489,191820.0
2017-11-27 13:05:00,47.6,47.61,47.57,47.59,109448.0,31.9556,31.9623,31.9355,31.9489,109448.0
2017-11-27 13:10:00,47.59,47.61,47.58,47.59,107900.0,31.9489,31.9623,31.9422,31.9489,107900.0
2017-11-27 13:15:00,47.59,47.6,47.53,47.57,97512.0,31.9489,31.9556,31.9086,31.9355,97512.0
2017-11-27 13:20:00,47.58,47.64,47.57,47.63,125604.0,31.9422,31.9825,31.9355,31.9757,125604.0
2017-11-27 13:25:00,47.62,47.65,47.6,47.61,102931.0,31.969,31.9892,31.9556,31.9623,102931.0
2017-11-27 13:30:00,47.6,47.64,47.6,47.63,75243.0,31.9556,31.9825,31.9556,31.9757,75243.0
2017-11-27 13:35:00,47.62,47.64,47.59,47.61,83160.0,31.969,31.9825,31.9489,31.9623,83160.0
2017-11-27 13:40:00,47.62,47.62,47.58,47.59,58906.0,31.969,31.969,31.9422,31.9489,58906.0
2017-11-27 13:45:00,47.59,47.6,47.52,47.53,52764.0,31.9489,31.9556,31.9019,31.9086,52764.0
2017-11-27 13:50:00,47.53,47.58,47.53,47.58,62478.0,31.9086,31.9422,31.9086,31.9422,62478.0
2017-11-27 13:55:00,47.58,47.58,47.53,47.56,83899.0,31.9422,31.9422,31.9086,31.9288,83899.0
2017-11-27 14:00:00,47.57,47.57,47.51,47.54,112965.0,31.9355,31.9355,31.8952,31.9153,112965.0
2017-11-27 14:05:00,47.54,47.6,47.53,47.59,140750.0,31.9153,31.9556,31.9086,31.9489,140750.0
2017-11-27 14:10:00,47.59,47.68,47.57,47.68,259357.0,31.9489,32.0093,31.9355,32.0093,259357.0
2017-11-27 14:15:00,47.67,47.68,47.62,47.65,178384.0,32.0026,32.0093,31.969,31.9892,178384.0
2017-11-27 14:20:00,47.65,47.68,47.6,47.6,100169.0,31.9892,32.0093,31.9556,31.9556,100169.0
2017-11-27 14:25:00,47.61,47.69,47.6,47.68,171374.0,31.9623,32.016,31.9556,32.0093,171374.0
2017-11-27 14:30:00,47.69,47.71,47.68,47.71,98334.0,32.016,32.0295,32.0093,32.0295,98334.0
2017-11-27 14:35:00,47.7,47.74,47.7,47.73,128478.0,32.0227,32.0496,32.0227,32.0429,128478.0
2017-11-27 14:40:00,47.73,47.75,47.7,47.72,135080.0,32.0429,32.0563,32.0227,32.0362,135080.0
2017-11-27 14:45:00,47.72,47.75,47.71,47.73,110345.0,32.0362,32.0563,32.0295,32.0429,110345.0
2017-11-27 14:50:00,47.74,47.78,47.72,47.78,101621.0,32.0496,32.0764,32.0362,32.0764,101621.0
2017-11-27 14:55:00,47.78,47.9,47.77,47.89,222695.0,32.0764,32.157,32.0697,32.1503,222695.0
2017-11-27 15:00:00,47.9,47.9,47.79,47.84,240106.0,32.157,32.157,32.0832,32.1167,240106.0
2017-11-27 15:05:00,47.84,47.84,47.75,47.84,211295.0,32.1167,32.1167,32.0563,32.1167,211295.0
2017-11-27 15:10:00,47.84,47.84,47.76,47.78,124266.0,32.1167,32.1167,32.063,32.0764,124266.0
2017-11-27 15:15:00,47.78,47.8,47.76,47.79,157920.0,32.0764,32.0899,32.063,32.0832,157920.0
2017-11-27 15:20:00,47.79,47.8,47.71,47.74,225957.0,32.0832,32.0899,32.0295,32.0496,225957.0
2017-11-27 15:25:00,47.74,47.77,47.73,47.74,152953.0,32.0496,32.0697,32.0429,32.0496,152953.0
2017-11-27 15:30:00,47.75,47.76,47.72,47.73,172501.0,32.0563,32.063,32.0362,32.0429,172501.0
2017-11-27 15:35:00,47.73,47.74,47.68,47.68,175346.0,32.0429,32.0496,32.0093,32.0093,175346.0
2017-11-27 15:40:00,47.68,47.71,47.67,47.69,192226.0,32.0093,32.0295,32.0026,32.016,192226.0
2017-11-27 15:45:00,47.69,47.7,47.65,47.66,236796.0,32.016,32.0227,31.9892,31.9959,236796.0
2017-11-27 15:50:00,47.67,47.82,47.66,47.81,452379.0,32.0026,32.1033,31.9959,32.0966,452379.0
2017-11-27 15:55:00,47.81,47.82,47.66,47.67,1157458.0,32.0966,32.1033,31.9959,32.0026,1157458.0
2017-11-28 09:30:00,47.7,47.77,47.63,47.73,463603.0,32.0227,32.0697,31.9757,32.0429,463603.0
2017-11-28 09:35:00,47.73,47.81,47.68,47.69,172471.0,32.0429,32.0966,32.0093,32.016,172471.0
2017-11-28 09:40:00,47.68,47.7,47.54,47.61,174768.0,32.0093,32.0227,31.9153,31.9623,174768.0
2017-11-28 09:45:00,47.6,47.62,47.53,47.57,143991.0,31.9556,31.969,31.9086,31.9355,143991.0
2017-11-28 09:50:00,47.56,47.61,47.55,47.58,111385.0,31.9288,31.9623,31.922,31.9422,111385.0
2017-11-28 09:55:00,47.58,47.69,47.57,47.68,165384.0,31.9422,32.016,31.9355,32.0093,165384.0
2017-11-28 10:00:00,47.69,47.84,47.69,47.76,251859.0,32.016,32.1167,32.016,32.063,251859.0
2017-11-28 10:05:00,47.77,47.89,47.77,47.87,217584.0,32.0697,32.1503,32.0697,32.1369,217584.0
2017-11-28 10:10:00,47.87,47.98,47.86,47.94,187446.0,32.1369,32.2107,32.1302,32.1839,187446.0
2017-11-28 10:15:00,47.94,47.98,47.9,47.91,173120.0,32.1839,32.2107,32.157,32.1637,173120.0
2017-11-28 10:20:00,47.9,47.97,47.87,47.88,156626.0,32.157,32.204,32.1369,32.1436,156626.0
2017-11-28 10:25:00,47.88,47.96,47.82,47.96,196346.0,32.1436,32.1973,32.1033,32.1973,196346.0
2017-11-28 10:30:00,47.96,48.07,47.95,47.95,333023.0,32.1973,32.2711,32.1906,32.1906,333023.0
2017-11-28 10:35:00,47.96,48.0,47.92,47.94,100376.0,32.1973,32.2241,32.1704,32.1839,100376.0
2017-11-28 10:40:00,47.95,48.0,47.9,48.0,112419.0,32.1906,32.2241,32.157,32.2241,112419.0
2017-11-28 10:45:00,48.0,48.0,47.94,47.96,99630.0,32.2241,32.2241,32.1839,32.1973,99630.0
2017-11-28 10:50:00,47.96,48.09,47.95,48.06,141540.0,32.1973,32.2846,32.1906,32.2644,141540.0
2017-11-28 10:55:00,48.07,48.12,48.05,48.05,140623.0,32.2711,32.3047,32.2577,32.2577,140623.0
2017-11-28 11:00:00,48.06,48.17,48.05,48.15,167917.0,32.2644,32.3383,32.2577,32.3248,167917.0
2017-11-28 11:05:00,48.15,48.15,48.08,48.14,82302.0,32.3248,32.3248,32.2778,32.3181,82302.0
2017-11-28 11:10:00,48.15,48.2,48.1,48.11,139409.0,32.3248,32.3584,32.2913,32.298,139409.0
2017-11-28 11:15:00,48.11,48.16,48.09,48.13,143490.0,32.298,32.3316,32.2846,32.3114,143490.0
2017-11-28 11:20:00,48.13,48.15,48.03,48.06,215088.0,32.3114,32.3248,32.2443,32.2644,215088.0
2017-11-28 11:25:00,48.06,48.06,47.97,48.02,173394.0,32.2644,32.2644,32.204,32.2376,173394.0
2017-11-28 11:30:00,48.02,48.11,47.93,47.98,112551.0,32.2376,32.298,32.1771,32.2107,112551.0
2017-11-28 11:35:00,47.98,48.07,47.97,47.99,138981.0,32.2107,32.2711,32.204,32.2174,138981.0
2017-11-28 11:40:00,48.0,48.01,47.94,47.94,242060.0,32.2241,32.2309,32.1839,32.1839,242060.0
2017-11-28 11:45:00,47.95,47.95,47.9,47.91,219660.0,32.1906,32.1906,32.157,32.1637,219660.0
2017-11-28 11:50:00,47.91,47.92,47.87,47.91,74132.0,32.1637,32.1704,32.1369,32.1637,74132.0
2017-11-28 11:55:00,47.91,47.91,47.86,47.89,85429.0,32.1637,32.1637,32.1302,32.1503,85429.0
2017-11-28 12:00:00,47.9,47.96,47.89,47.94,67212.0,32.157,32.1973,32.1503,32.1839,67212.0
2017-11-28 12:05:00,47.94,47.95,47.92,47.95,63300.0,32.1839,32.1906,32.1704,32.1906,63300.0
2017-11-28 12:10:00,47.95,48.01,47.93,48.0,108692.0,32.1906,32.2309,32.1771,32.2241,108692.0
2017-11-28 12:15:00,48.0,48.06,47.98,48.05,131462.0,32.2241,32.2644,32.2107,32.2577,131462.0
2017-11-28 12:20:00,48.05,48.08,48.04,48.08,216742.0,32.2577,32.2778,32.251,32.2778,216742.0
2017-11-28 12:25:00,48.08,48.11,48.07,48.1,149257.0,32.2778,32.298,32.2711,32.2913,149257.0
2017-11-28 12:30:00,48.11,48.14,48.1,48.14,124637.0,32.298,32.3181,32.2913,32.3181,124637.0
2017-11-28 12:35:00,48.14,48.23,48.13,48.23,135992.0,32.3181,32.3785,32.3114,32.3785,135992.0
2017-11-28 12:40:00,48.23,48.26,48.22,48.24,143407.0,32.3785,32.3987,32.3718,32.3853,143407.0
2017-11-28 12:45:00,48.24,48.28,48.23,48.23,135701.0,32.3853,32.4121,32.3785,32.3785,135701.0
2017-11-28 12:50:00,48.23,48.28,48.23,48.27,101202.0,32.3785,32.4121,32.3785,32.4054,101202.0
2017-11-28 12:55:00,48.27,48.38,48.24,48.36,210056.0,32.4054,32.4792,32.3853,32.4658,210056.0
2017-11-28 13:00:00,48.36,48.36,48.32,48.35,173168.0,32.4658,32.4658,32.439,32.4591,173168.0
2017-11-28 13:05:00,48.34,48.37,48.31,48.32,173962.0,32.4524,32.4725,32.4323,32.439,173962.0
2017-11-28 13:10:00,48.33,48.4,48.33,48.35,175498.0,32.4457,32.4927,32.4457,32.4591,175498.0
2017-11-28 13:15:00,48.36,48.37,48.29,48.31,135064.0,32.4658,32.4725,32.4188,32.4323,135064.0
2017-11-28 13:20:00,48.3,48.33,48.28,48.3,212615.0,32.4255,32.4457,32.4121,32.4255,212615.0
2017-11-28 13:25:00,48.3,48.32,48.27,48.28,90531.0,32.4255,32.439,32.4054,32.4121,90531.0
2017-11-28 13:30:00,48.28,48.32,48.27,48.31,74413.0,32.4121,32.439,32.4054,32.4323,74413.0
2017-11-28 13:35:00,48.3,48.37,48.3,48.36,85801.0,32.4255,32.4725,32.4255,32.4658,85801.0
2017-11-28 13:40:00,48.36,48.4,48.32,48.36,191227.0,32.4658,32.4927,32.439,32.4658,191227.0
2017-11-28 13:45:00,48.36,48.42,48.35,48.4,168113.0,32.4658,32.5061,32.4591,32.4927,168113.0
2017-11-28 13:50:00,48.4,48.4,48.34,48.36,190444.0,32.4927,32.4927,32.4524,32.4658,190444.0
2017-11-28 13:55:00,48.36,48.39,48.33,48.36,222253.0,32.4658,32.486,32.4457,32.4658,222253.0
2017-11-28 14:00:00,48.35,48.39,48.32,48.37,177605.0,32.4591,32.486,32.439,32.4725,177605.0
2017-11-28 14:05:00,48.37,48.41,48.33,48.36,162346.0,32.4725,32.4994,32.4457,32.4658,162346.0
2017-11-28 14:10:00,48.36,48.39,48.33,48.38,187689.0,32.4658,32.486,32.4457,32.4792,187689.0
2017-11-28 14:15:00,48.38,48.47,48.37,48.47,145294.0,32.4792,32.5397,32.4725,32.5397,145294.0
2017-11-28 14:20:00,48.47,48.47,48.4,48.42,133443.0,32.5397,32.5397,32.4927,32.5061,133443.0
2017-11-28 14:25:00,48.42,48.46,48.41,48.44,85970.0,32.5061,32.533,32.4994,32.5195,85970.0
2017-11-28 14:30:00,48.44,48.49,48.43,48.49,131196.0,32.5195,32.5531,32.5128,32.5531,131196.0
2017-11-28 14:35:00,48.48,48.49,48.41,48.44,104055.0,32.5464,32.5531,32.4994,32.5195,104055.0
2017-11-28 14:40:00,48.43,48.46,48.42,48.43,123813.0,32.5128,32.533,32.5061,32.5128,123813.0
2017-11-28 14:45:00,48.43,48.47,48.43,48.45,115742.0,32.5128,32.5397,32.5128,32.5262,115742.0
2017-11-28 14:50:00,48.45,48.52,48.44,48.49,178017.0,32.5262,32.5732,32.5195,32.5531,178017.0
2017-11-28 14:55:00,48.51,48.55,48.48,48.53,224388.0,32.5665,32.5934,32.5464,32.5799,224388.0
2017-11-28 15:00:00,48.53,48.55,48.5,48.5,216973.0,32.5799,32.5934,32.5598,32.5598,216973.0
2017-11-28 15:05:00,48.51,48.54,48.5,48.53,130583.0,32.5665,32.5867,32.5598,32.5799,130583.0
2017-11-28 15:10:00,48.53,48.59,48.52,48.58,208818.0,32.5799,32.6202,32.5732,32.6135,208818.0
2017-11-28 15:15:00,48.58,48.6,48.53,48.58,236425.0,32.6135,32.6269,32.5799,32.6135,236425.0
2017-11-28 15:20:00,48.59,48.71,48.58,48.71,255045.0,32.6202,32.7008,32.6135,32.7008,255045.0
2017-11-28 15:25:00,48.71,48.71,48.67,48.71,258603.0,32.7008,32.7008,32.6739,32.7008,258603.0
2017-11-28 15:30:00,48.71,48.71,48.62,48.66,378194.0,32.7008,32.7008,32.6404,32.6672,378194.0
2017-11-28 15:35:00,48.65,48.76,48.65,48.76,418472.0,32.6605,32.7344,32.6605,32.7344,418472.0
2017-11-28 15:40:00,48.76,48.78,48.74,48.77,471093.0,32.7344,32.7478,32.7209,32.7411,471093.0
2017-11-28 15:45:00,48.77,48.84,48.76,48.8,569483.0,32.7411,32.7881,32.7344,32.7612,569483.0
2017-11-28 15:50:00,48.81,48.84,48.74,48.76,991846.0,32.7679,32.7881,32.7209,32.7344,991846.0
2017-11-28 15:55:00,48.76,48.83,48.75,48.82,1866089.0,32.7344,32.7813,32.7276,32.7746,1866089.0
2017-11-29 09:30:00,48.84,48.99,48.84,48.95,419699.0,32.7881,32.8888,32.7881,32.8619,419699.0
2017-11-29 09:35:00,48.95,49.13,48.94,49.07,342309.0,32.8619,32.9827,32.8552,32.9425,342309.0
2017-11-29 09:40:00,49.07,49.23,49.04,49.2,275310.0,32.9425,33.0499,32.9223,33.0297,275310.0
2017-11-29 09:45:00,49.2,49.39,49.17,49.38,443341.0,33.0297,33.1573,33.0096,33.1506,443341.0
2017-11-29 09:50:00,49.39,49.58,49.37,49.58,615959.0,33.1573,33.2849,33.1439,33.2849,615959.0
2017-11-29 09:55:00,49.58,49.79,49.57,49.78,818267.0,33.2849,33.4258,33.2781,33.4191,818267.0
2017-11-29 10:00:00,49.79,50.14,49.78,49.95,1401943.0,33.4258,33.6608,33.4191,33.5332,1401943.0
2017-11-29 10:05:00,49.95,50.28,49.93,50.27,1072902.0,33.5332,33.7548,33.5198,33.7481,1072902.0
2017-11-29 10:10:00,50.28,50.37,50.02,50.03,833612.0,33.7548,33.8152,33.5802,33.587,833612.0
2017-11-29 10:15:00,50.03,50.13,49.96,50.13,543909.0,33.587,33.6541,33.54,33.6541,543909.0
2017-11-29 10:20:00,50.13,50.47,50.09,50.37,954577.0,33.6541,33.8823,33.6272,33.8152,954577.0
2017-11-29 10:25:00,50.36,50.48,50.35,50.47,598749.0,33.8085,33.8891,33.8018,33.8823,598749.0
2017-11-29 10:30:00,50.47,50.49,49.84,50.06,754404.0,33.8823,33.8958,33.4594,33.6071,754404.0
2017-11-29 10:35:00,50.06,50.06,49.93,49.98,503309.0,33.6071,33.6071,33.5198,33.5534,503309.0
2017-11-29 10:40:00,49.98,49.98,49.82,49.85,475243.0,33.5534,33.5534,33.446,33.4661,475243.0
2017-11-29 10:45:00,49.84,49.85,49.72,49.85,963387.0,33.4594,33.4661,33.3788,33.4661,963387.0
2017-11-29 10:50:00,49.84,49.85,49.71,49.8,243240.0,33.4594,33.4661,33.3721,33.4325,243240.0
2017-11-29 10:55:00,49.79,50.0,49.73,50.0,258613.0,33.4258,33.5668,33.3856,33.5668,258613.0
2017-11-29 11:00:00,50.0,50.01,49.93,50.0,448156.0,33.5668,33.5735,33.5198,33.5668,448156.0
2017-11-29 11:05:00,50.0,50.17,49.97,50.14,296104.0,33.5668,33.6809,33.5467,33.6608,296104.0
2017-11-29 11:10:00,50.13,50.15,50.08,50.15,239426.0,33.6541,33.6675,33.6205,33.6675,239426.0
2017-11-29 11:15:00,50.15,50.23,50.13,50.2,380116.0,33.6675,33.7212,33.6541,33.7011,380116.0
2017-11-29 11:20:00,50.2,50.21,50.17,50.17,262772.0,33.7011,33.7078,33.6809,33.6809,262772.0
2017-11-29 11:25:00,50.18,50.21,50.16,50.18,285347.0,33.6877,33.7078,33.6742,33.6877,285347.0
2017-11-29 11:30:00,50.18,50.25,50.01,50.19,1357824.0,33.6877,33.7346,33.5735,33.6944,1357824.0
2017-11-29 11:35:00,50.18,50.2,50.14,50.17,317588.0,33.6877,33.7011,33.6608,33.6809,317588.0
2017-11-29 11:40:00,50.16,50.18,50.09,50.11,297929.0,33.6742,33.6877,33.6272,33.6407,297929.0
2017-11-29 11:45:00,50.11,50.2,50.09,50.2,261246.0,33.6407,33.7011,33.6272,33.7011,261246.0
2017-11-29 11:50:00,50.2,50.26,50.18,50.25,286687.0,33.7011,33.7414,33.6877,33.7346,286687.0
2017-11-29 11:55:00,50.25,50.35,50.24,50.34,286315.0,33.7346,33.8018,33.7279,33.7951,286315.0
2017-11-29 12:00:00,50.35,50.35,50.27,50.3,374150.0,33.8018,33.8018,33.7481,33.7682,374150.0
2017-11-29 12:05:00,50.3,50.36,50.3,50.35,404406.0,33.7682,33.8085,33.7682,33.8018,404406.0
2017-11-29 12:10:00,50.36,50.36,50.26,50.3,343820.0,33.8085,33.8085,33.7414,33.7682,343820.0
2017-11-29 12:15:00,50.3,50.31,50.15,50.23,394825.0,33.7682,33.7749,33.6675,33.7212,394825.0
2017-11-29 12:20:00,50.24,50.27,50.17,50.21,280415.0,33.7279,33.7481,33.6809,33.7078,280415.0
2017-11-29 12:25:00,50.21,50.21,50.1,50.12,415933.0,33.7078,33.7078,33.6339,33.6474,415933.0
2017-11-29 12:30:00,50.12,50.17,50.1,50.11,448776.0,33.6474,33.6809,33.6339,33.6407,448776.0
2017-11-29 12:35:00,50.11,50.16,50.1,50.12,202235.0,33.6407,33.6742,33.6339,33.6474,202235.0
2017-11-29 12:40:00,50.11,50.15,50.11,50.13,163382.0,33.6407,33.6675,33.6407,33.6541,163382.0
2017-11-29 12:45:00,50.13,50.15,50.12,50.14,203217.0,33.6541,33.6675,33.6474,33.6608,203217.0
2017-11-29 12:50:00,50.15,50.15,50.11,50.14,92751.0,33.6675,33.6675,33.6407,33.6608,92751.0
2017-11-29 12:55:00,50.14,50.14,50.07,50.11,457476.0,33.6608,33.6608,33.6138,33.6407,457476.0
2017-11-29 13:00:00,50.12,50.12,50.02,50.09,188625.0,33.6474,33.6474,33.5802,33.6272,188625.0
2017-11-29 13:05:00,50.1,50.18,50.07,50.16,110334.0,33.6339,33.6877,33.6138,33.6742,110334.0
2017-11-29 13:10:00,50.17,50.17,50.09,50.11,86584.0,33.6809,33.6809,33.6272,33.6407,86584.0
2017-11-29 13:15:00,50.11,50.13,50.1,50.13,60568.0,33.6407,33.6541,33.6339,33.6541,60568.0
2017-11-29 13:20:00,50.13,50.13,50.09,50.11,86560.0,33.6541,33.6541,33.6272,33.6407,86560.0
2017-11-29 13:25:00,50.11,50.14,50.09,50.13,131019.0,33.6407,33.6608,33.6272,33.6541,131019.0
2017-11-29 13:30:00,50.13,50.14,50.1,50.14,86102.0,33.6541,33.6608,33.6339,33.6608,86102.0
2017-11-29 13:35:00,50.13,50.16,50.1,50.11,148979.0,33.6541,33.6742,33.6339,33.6407,148979.0
2017-11-29 13:40:00,50.11,50.12,50.05,50.06,129663.0,33.6407,33.6474,33.6004,33.6071,129663.0
2017-11-29 13:45:00,50.05,50.07,49.93,49.97,137586.0,33.6004,33.6138,33.5198,33.5467,137586.0
2017-11-29 13:50:00,49.97,49.97,49.73,49.88,320444.0,33.5467,33.5467,33.3856,33.4863,320444.0
2017-11-29 13:55:00,49.87,49.92,49.8,49.84,142964.0,33.4795,33.5131,33.4325,33.4594,142964.0
2017-11-29 14:00:00,49.84,49.87,49.75,49.77,205636.0,33.4594,33.4795,33.399,33.4124,205636.0
2017-11-29 14:05:00,49.77,49.77,49.6,49.62,237204.0,33.4124,33.4124,33.2983,33.3117,237204.0
2017-11-29 14:10:00,49.63,49.79,49.62,49.74,378146.0,33.3184,33.4258,33.3117,33.3923,378146.0
2017-11-29 14:15:00,49.73,49.85,49.73,49.84,221442.0,33.3856,33.4661,33.3856,33.4594,221442.0
2017-11-29 14:20:00,49.84,49.92,49.83,49.92,136617.0,33.4594,33.5131,33.4527,33.5131,136617.0
2017-11-29 14:25:00,49.92,49.97,49.9,49.97,106406.0,33.5131,33.5467,33.4997,33.5467,106406.0
2017-11-29 14:30:00,49.96,50.02,49.96,50.01,149398.0,33.54,33.5802,33.54,33.5735,149398.0
2017-11-29 14:35:00,50.01,50.01,49.97,49.98,85661.0,33.5735,33.5735,33.5467,33.5534,85661.0
2017-11-29 14:40:00,49.98,49.99,49.95,49.96,218457.0,33.5534,33.5601,33.5332,33.54,218457.0
2017-11-29 14:45:00,49.96,50.04,49.95,50.04,151692.0,33.54,33.5937,33.5332,33.5937,151692.0
2017-11-29 14:50:00,50.04,50.05,49.98,50.01,151132.0,33.5937,33.6004,33.5534,33.5735,151132.0
2017-11-29 14:55:00,50.01,50.02,49.99,50.01,188939.0,33.5735,33.5802,33.5601,33.5735,188939.0
2017-11-29 15:00:00,50.01,50.02,49.99,50.0,250024.0,33.5735,33.5802,33.5601,33.5668,250024.0
2017-11-29 15:05:00,50.0,50.03,49.94,49.94,284297.0,33.5668,33.587,33.5265,33.5265,284297.0
2017-11-29 15:10:00,49.94,49.97,49.92,49.97,281886.0,33.5265,33.5467,33.5131,33.5467,281886.0
2017-11-29 15:15:00,49.97,49.98,49.9,49.9,247756.0,33.5467,33.5534,33.4997,33.4997,247756.0
2017-11-29 15:20:00,49.9,49.91,49.83,49.84,198216.0,33.4997,33.5064,33.4527,33.4594,198216.0
2017-11-29 15:25:00,49.84,49.87,49.82,49.84,284587.0,33.4594,33.4795,33.446,33.4594,284587.0
2017-11-29 15:30:00,49.84,49.84,49.76,49.81,323050.0,33.4594,33.4594,33.4057,33.4393,323050.0
2017-11-29 15:35:00,49.81,49.82,49.78,49.82,117174.0,33.4393,33.446,33.4191,33.446,117174.0
2017-11-29 15:40:00,49.82,49.83,49.79,49.81,220104.0,33.446,33.4527,33.4258,33.4393,220104.0
2017-11-29 15:45:00,49.8,49.87,49.79,49.87,244079.0,33.4325,33.4795,33.4258,33.4795,244079.0
2017-11-29 15:50:00,49.87,49.92,49.86,49.92,357018.0,33.4795,33.5131,33.4728,33.5131,357018.0
2017-11-29 15:55:00,49.91,49.96,49.9,49.9,1009682.0,33.5064,33.54,33.4997,33.4997,1009682.0
2017-11-30 09:30:00,50.0,50.45,49.99,50.42,684283.0,33.5668,33.8689,33.5601,33.8488,684283.0
2017-11-30 09:35:00,50.42,50.5,50.34,50.47,423482.0,33.8488,33.9025,33.7951,33.8823,423482.0
2017-11-30 09:40:00,50.48,50.62,50.46,50.46,453038.0,33.8891,33.983,33.8756,33.8756,453038.0
2017-11-30 09:45:00,50.47,50.52,50.29,50.33,418571.0,33.8823,33.9159,33.7615,33.7884,418571.0
2017-11-30 09:50:00,50.32,50.36,50.25,50.29,444579.0,33.7816,33.8085,33.7346,33.7615,444579.0
2017-11-30 09:55:00,50.29,50.43,50.23,50.35,1439033.0,33.7615,33.8555,33.7212,33.8018,1439033.0
2017-11-30 10:00:00,50.35,50.43,50.32,50.42,314852.0,33.8018,33.8555,33.7816,33.8488,314852.0
2017-11-30 10:05:00,50.43,50.45,50.35,50.45,283645.0,33.8555,33.8689,33.8018,33.8689,283645.0
2017-11-30 10:10:00,50.45,50.63,50.44,50.59,356664.0,33.8689,33.9898,33.8622,33.9629,356664.0
2017-11-30 10:15:00,50.59,50.63,50.48,50.48,306140.0,33.9629,33.9898,33.8891,33.8891,306140.0
2017-11-30 10:20:00,50.49,50.5,50.36,50.4,205843.0,33.8958,33.9025,33.8085,33.8353,205843.0
2017-11-30 10:25:00,50.4,50.41,50.33,50.37,383362.0,33.8353,33.8421,33.7884,33.8152,383362.0
2017-11-30 10:30:00,50.37,50.38,50.2,50.26,403513.0,33.8152,33.8219,33.7011,33.7414,403513.0
2017-11-30 10:35:00,50.25,50.31,50.18,50.3,538613.0,33.7346,33.7749,33.6877,33.7682,538613.0
2017-11-30 10:40:00,50.31,50.5,50.26,50.48,278156.0,33.7749,33.9025,33.7414,33.8891,278156.0
2017-11-30 10:45:00,50.49,50.5,50.42,50.48,214737.0,33.8958,33.9025,33.8488,33.8891,214737.0
2017-11-30 10:50:00,50.48,50.63,50.47,50.53,399859.0,33.8891,33.9898,33.8823,33.9226,399859.0
2017-11-30 10:55:00,50.53,50.75,50.51,50.73,345769.0,33.9226,34.0703,33.9092,34.0569,345769.0
2017-11-30 11:00:00,50.74,50.82,50.73,50.81,355884.0,34.0636,34.1173,34.0569,34.1106,355884.0
2017-11-30 11:05:00,50.81,50.86,50.74,50.83,343640.0,34.1106,34.1442,34.0636,34.124,343640.0
2017-11-30 11:10:00,50.82,50.94,50.82,50.92,365647.0,34.1173,34.1979,34.1173,34.1844,365647.0
2017-11-30 11:15:00,50.91,50.95,50.86,50.91,373023.0,34.1777,34.2046,34.1442,34.1777,373023.0
2017-11-30 11:20:00,50.91,50.92,50.79,50.87,216388.0,34.1777,34.1844,34.0972,34.1509,216388.0
2017-11-30 11:25:00,50.88,50.88,50.79,50.8,222543.0,34.1576,34.1576,34.0972,34.1039,222543.0
2017-11-30 11:30:00,50.81,50.93,50.8,50.9,281770.0,34.1106,34.1912,34.1039,34.171,281770.0
2017-11-30 11:35:00,50.91,50.91,50.82,50.84,219199.0,34.1777,34.1777,34.1173,34.1307,219199.0
2017-11-30 11:40:00,50.84,50.89,50.78,50.83,178235.0,34.1307,34.1643,34.0905,34.124,178235.0
2017-11-30 11:45:00,50.82,50.89,50.8,50.89,134490.0,34.1173,34.1643,34.1039,34.1643,134490.0
2017-11-30 11:50:00,50.89,50.89,50.85,50.87,113623.0,34.1643,34.1643,34.1374,34.1509,113623.0
2017-11-30 11:55:00,50.88,50.92,50.82,50.82,167515.0,34.1576,34.1844,34.1173,34.1173,167515.0
2017-11-30 12:00:00,50.82,50.84,50.79,50.84,195034.0,34.1173,34.1307,34.0972,34.1307,195034.0
2017-11-30 12:05:00,50.84,50.84,50.74,50.76,156086.0,34.1307,34.1307,34.0636,34.077,156086.0
2017-11-30 12:10:00,50.77,50.85,50.73,50.84,224001.0,34.0837,34.1374,34.0569,34.1307,224001.0
2017-11-30 12:15:00,50.85,50.86,50.8,50.84,139042.0,34.1374,34.1442,34.1039,34.1307,139042.0
2017-11-30 12:20:00,50.84,50.95,50.83,50.95,208664.0,34.1307,34.2046,34.124,34.2046,208664.0
2017-11-30 12:25:00,50.94,50.98,50.93,50.97,287458.0,34.1979,34.2247,34.1912,34.218,287458.0
2017-11-30 12:30:00,50.98,51.05,50.96,51.03,829343.0,34.2247,34.2717,34.2113,34.2583,829343.0
2017-11-30 12:35:00,51.04,51.04,50.95,50.98,218990.0,34.265,34.265,34.2046,34.2247,218990.0
2017-11-30 12:40:00,50.98,51.0,50.93,51.0,165718.0,34.2247,34.2381,34.1912,34.2381,165718.0
2017-11-30 12:45:00,51.0,51.03,50.99,51.01,284092.0,34.2381,34.2583,34.2314,34.2449,284092.0
2017-11-30 12:50:00,51.01,51.03,50.99,51.03,190502.0,34.2449,34.2583,34.2314,34.2583,190502.0
2017-11-30 12:55:00,51.03,51.08,51.0,51.06,227206.0,34.2583,34.2919,34.2381,34.2784,227206.0
2017-11-30 13:00:00,51.06,51.1,50.96,50.97,192173.0,34.2784,34.3053,34.2113,34.218,192173.0
2017-11-30 13:05:00,50.97,50.98,50.83,50.84,332116.0,34.218,34.2247,34.124,34.1307,332116.0
2017-11-30 13:10:00,50.85,50.88,50.77,50.79,193596.0,34.1374,34.1576,34.0837,34.0972,193596.0
2017-11-30 13:15:00,50.8,50.89,50.78,50.87,241755.0,34.1039,34.1643,34.0905,34.1509,241755.0
2017-11-30 13:20:00,50.86,50.88,50.78,50.79,118403.0,34.1442,34.1576,34.0905,34.0972,118403.0
2017-11-30 13:25:00,50.8,50.83,50.77,50.79,155431.0,34.1039,34.124,34.0837,34.0972,155431.0
2017-11-30 13:30:00,50.79,50.8,50.74,50.76,216748.0,34.0972,34.1039,34.0636,34.077,216748.0
2017-11-30 13:35:00,50.76,50.79,50.74,50.75,154711.0,34.077,34.0972,34.0636,34.0703,154711.0
2017-11-30 13:40:00,50.75,50.79,50.75,50.78,183416.0,34.0703,34.0972,34.0703,34.0905,183416.0
2017-11-30 13:45:00,50.77,50.82,50.76,50.81,158299.0,34.0837,34.1173,34.077,34.1106,158299.0
2017-11-30 13:50:00,50.8,50.83,50.78,50.81,173374.0,34.1039,34.124,34.0905,34.1106,173374.0
2017-11-30 13:55:00,50.81,50.82,50.74,50.8,125007.0,34.1106,34.1173,34.0636,34.1039,125007.0
2017-11-30 14:00:00,50.8,50.81,50.74,50.74,195244.0,34.1039,34.1106,34.0636,34.0636,195244.0
2017-11-30 14:05:00,50.73,50.73,50.66,50.67,119897.0,34.0569,34.0569,34.0099,34.0166,119897.0
2017-11-30 14:10:00,50.67,50.69,50.65,50.67,135767.0,34.0166,34.03,34.0032,34.0166,135767.0
2017-11-30 14:15:00,50.67,50.72,50.66,50.72,117987.0,34.0166,34.0502,34.0099,34.0502,117987.0
2017-11-30 14:20:00,50.71,50.73,50.69,50.72,142634.0,34.0435,34.0569,34.03,34.0502,142634.0
2017-11-30 14:25:00,50.72,50.79,50.71,50.75,157248.0,34.0502,34.0972,34.0435,34.0703,157248.0
2017-11-30 14:30:00,50.75,50.76,50.62,50.63,1312354.0,34.0703,34.077,33.983,33.9898,1312354.0
2017-11-30 14:35:00,50.64,50.66,50.57,50.57,202547.0,33.9965,34.0099,33.9495,33.9495,202547.0
2017-11-30 14:40:00,50.58,50.61,50.52,50.61,187875.0,33.9562,33.9763,33.9159,33.9763,187875.0
2017-11-30 14:45:00,50.61,50.66,50.58,50.66,153219.0,33.9763,34.0099,33.9562,34.0099,153219.0
2017-11-30 14:50:00,50.66,50.72,50.64,50.65,185982.0,34.0099,34.0502,33.9965,34.0032,185982.0
2017-11-30 14:55:00,50.64,50.66,50.61,50.64,154366.0,33.9965,34.0099,33.9763,33.9965,154366.0
2017-11-30 15:00:00,50.64,50.64,50.6,50.6,106471.0,33.9965,33.9965,33.9696,33.9696,106471.0
2017-11-30 15:05:00,50.6,50.63,50.57,50.58,117993.0,33.9696,33.9898,33.9495,33.9562,117993.0
2017-11-30 15:10:00,50.58,50.58,50.48,50.56,193912.0,33.9562,33.9562,33.8891,33.9428,193912.0
2017-11-30 15:15:00,50.56,50.6,50.56,50.59,231866.0,33.9428,33.9696,33.9428,33.9629,231866.0
2017-11-30 15:20:00,50.59,50.63,50.58,50.59,206024.0,33.9629,33.9898,33.9562,33.9629,206024.0
2017-11-30 15:25:00,50.59,50.64,50.57,50.64,265236.0,33.9629,33.9965,33.9495,33.9965,265236.0
2017-11-30 15:30:00,50.64,50.67,50.64,50.64,183954.0,33.9965,34.0166,33.9965,33.9965,183954.0
2017-11-30 15:35:00,50.65,50.69,50.61,50.61,184242.0,34.0032,34.03,33.9763,33.9763,184242.0
2017-11-30 15:40:00,50.61,50.67,50.6,50.66,295774.0,33.9763,34.0166,33.9696,34.0099,295774.0
2017-11-30 15:45:00,50.67,50.78,50.67,50.77,661107.0,34.0166,34.0905,34.0166,34.0837,661107.0
2017-11-30 15:50:00,50.78,50.84,50.75,50.83,568131.0,34.0905,34.1307,34.0703,34.124,568131.0
2017-11-30 15:55:00,50.83,50.96,50.82,50.88,1990704.0,34.124,34.2113,34.1173,34.1576,1990704.0
2017-12-01 09:30:00,50.9,51.25,50.7,51.16,670587.0,34.171,34.406,34.0367,34.3456,670587.0
2017-12-01 09:35:00,51.15,51.28,51.14,51.18,380619.0,34.3388,34.4261,34.3321,34.359,380619.0
2017-12-01 09:40:00,51.18,51.3,51.16,51.28,269503.0,34.359,34.4395,34.3456,34.4261,269503.0
2017-12-01 09:45:00,51.28,51.43,51.17,51.39,415294.0,34.4261,34.5268,34.3523,34.5,415294.0
2017-12-01 09:50:00,51.39,51.39,51.23,51.32,282774.0,34.5,34.5,34.3926,34.453,282774.0
2017-12-01 09:55:00,51.33,51.47,51.3,51.36,339837.0,34.4597,34.5537,34.4395,34.4798,339837.0
2017-12-01 10:00:00,51.36,51.36,51.16,51.2,292010.0,34.4798,34.4798,34.3456,34.3724,292010.0
2017-12-01 10:05:00,51.2,51.29,51.17,51.25,217510.0,34.3724,34.4328,34.3523,34.406,217510.0
2017-12-01 10:10:00,51.25,51.32,51.23,51.26,156970.0,34.406,34.453,34.3926,34.4127,156970.0
2017-12-01 10:15:00,51.27,51.33,51.25,51.28,191965.0,34.4194,34.4597,34.406,34.4261,191965.0
2017-12-01 10:20:00,51.28,51.46,51.27,51.42,298673.0,34.4261,34.547,34.4194,34.5201,298673.0
2017-12-01 10:25:00,51.42,51.55,51.42,51.51,626397.0,34.5201,34.6074,34.5201,34.5805,626397.0
2017-12-01 10:30:00,51.51,51.52,51.4,51.43,284417.0,34.5805,34.5872,34.5067,34.5268,284417.0
2017-12-01 10:35:00,51.44,51.46,51.34,51.36,255717.0,34.5335,34.547,34.4664,34.4798,255717.0
2017-12-01 10:40:00,51.36,51.42,51.34,51.36,181927.0,34.4798,34.5201,34.4664,34.4798,181927.0
2017-12-01 10:45:00,51.35,51.36,51.32,51.33,164042.0,34.4731,34.4798,34.453,34.4597,164042.0
2017-12-01 10:50:00,51.33,51.41,51.33,51.4,252035.0,34.4597,34.5134,34.4597,34.5067,252035.0
2017-12-01 10:55:00,51.4,51.46,51.38,51.42,168389.0,34.5067,34.547,34.4933,34.5201,168389.0
2017-12-01 11:00:00,51.42,51.42,51.37,51.4,147415.0,34.5201,34.5201,34.4865,34.5067,147415.0
2017-12-01 11:05:00,51.39,51.43,51.2,51.2,781936.0,34.5,34.5268,34.3724,34.3724,781936.0
2017-12-01 11:10:00,51.2,51.25,50.8,50.98,648022.0,34.3724,34.406,34.1039,34.2247,648022.0
2017-12-01 11:15:00,50.97,51.06,50.87,50.97,275255.0,34.218,34.2784,34.1509,34.218,275255.0
2017-12-01 11:20:00,50.96,50.97,50.56,50.67,409737.0,34.2113,34.218,33.9428,34.0166,409737.0
2017-12-01 11:25:00,50.66,50.81,50.6,50.66,311099.0,34.0099,34.1106,33.9696,34.0099,311099.0
2017-12-01 11:30:00,50.66,50.98,50.55,50.86,336925.0,34.0099,34.2247,33.936,34.1442,336925.0
2017-12-01 11:35:00,50.86,50.89,50.43,50.48,269719.0,34.1442,34.1643,33.8555,33.8891,269719.0
2017-12-01 11:40:00,50.49,50.6,50.37,50.53,213753.0,33.8958,33.9696,33.8152,33.9226,213753.0
2017-12-01 11:45:00,50.53,50.6,50.35,50.36,278101.0,33.9226,33.9696,33.8018,33.8085,278101.0
2017-12-01 11:50:00,50.36,50.57,50.33,50.51,285010.0,33.8085,33.9495,33.7884,33.9092,285010.0
2017-12-01 11:55:00,50.51,50.7,50.36,50.7,349457.0,33.9092,34.0367,33.8085,34.0367,349457.0
2017-12-01 12:00:00,50.7,50.77,50.56,50.64,270744.0,34.0367,34.0837,33.9428,33.9965,270744.0
2017-12-01 12:05:00,50.63,50.84,50.61,50.76,311415.0,33.9898,34.1307,33.9763,34.077,311415.0
2017-12-01 12:10:00,50.77,50.85,50.73,50.85,218230.0,34.0837,34.1374,34.0569,34.1374,218230.0
2017-12-01 12:15:00,50.85,50.91,50.82,50.89,272587.0,34.1374,34.1777,34.1173,34.1643,272587.0
2017-12-01 12:20:00,50.89,50.97,50.88,50.97,161082.0,34.1643,34.218,34.1576,34.218,161082.0
2017-12-01 12:25:00,50.96,50.97,50.92,50.96,92649.0,34.2113,34.218,34.1844,34.2113,92649.0
2017-12-01 12:30:00,50.97,50.99,50.89,50.9,116906.0,34.218,34.2314,34.1643,34.171,116906.0
2017-12-01 12:35:00,50.89,50.93,50.89,50.9,87035.0,34.1643,34.1912,34.1643,34.171,87035.0
2017-12-01 12:40:00,50.9,50.93,50.89,50.91,99289.0,34.171,34.1912,34.1643,34.1777,99289.0
2017-12-01 12:45:00,50.9,50.93,50.88,50.9,98382.0,34.171,34.1912,34.1576,34.171,98382.0
2017-12-01 12:50:00,50.89,50.91,50.84,50.91,145250.0,34.1643,34.1777,34.1307,34.1777,145250.0
2017-12-01 12:55:00,50.91,50.93,50.88,50.89,96582.0,34.1777,34.1912,34.1576,34.1643,96582.0
2017-12-01 13:00:00,50.9,50.95,50.88,50.91,144961.0,34.171,34.2046,34.1576,34.1777,144961.0
2017-12-01 13:05:00,50.92,50.97,50.91,50.95,143292.0,34.1844,34.218,34.1777,34.2046,143292.0
2017-12-01 13:10:00,50.95,50.96,50.92,50.95,102683.0,34.2046,34.2113,34.1844,34.2046,102683.0
2017-12-01 13:15:00,50.96,50.97,50.93,50.95,71827.0,34.2113,34.218,34.1912,34.2046,71827.0
2017-12-01 13:20:00,50.95,50.97,50.94,50.95,57718.0,34.2046,34.218,34.1979,34.2046,57718.0
2017-12-01 13:25:00,50.95,50.99,50.94,50.99,148410.0,34.2046,34.2314,34.1979,34.2314,148410.0
2017-12-01 13:30:00,50.99,51.16,50.99,51.13,235481.0,34.2314,34.3456,34.2314,34.3254,235481.0
2017-12-01 13:35:00,51.14,51.22,51.11,51.13,113842.0,34.3321,34.3858,34.312,34.3254,113842.0
2017-12-01 13:40:00,51.13,51.14,51.07,51.14,111006.0,34.3254,34.3321,34.2851,34.3321,111006.0
2017-12-01 13:45:00,51.13,51.15,51.1,51.14,119321.0,34.3254,34.3388,34.3053,34.3321,119321.0
2017-12-01 13:50:00,51.14,51.17,51.11,51.11,77860.0,34.3321,34.3523,34.312,34.312,77860.0
2017-12-01 13:55:00,51.12,51.19,51.11,51.19,226471.0,34.3187,34.3657,34.312,34.3657,226471.0
2017-12-01 14:00:00,51.19,51.19,51.13,51.16,112398.0,34.3657,34.3657,34.3254,34.3456,112398.0
2017-12-01 14:05:00,51.16,51.18,51.14,51.16,103279.0,34.3456,34.359,34.3321,34.3456,103279.0
2017-12-01 14:10:00,51.17,51.23,51.16,51.17,126113.0,34.3523,34.3926,34.3456,34.3523,126113.0
2017-12-01 14:15:00,51.17,51.18,51.1,51.13,139664.0,34.3523,34.359,34.3053,34.3254,139664.0
2017-12-01 14:20:00,51.12,51.18,51.11,51.15,93527.0,34.3187,34.359,34.312,34.3388,93527.0
2017-12-01 14:25:00,51.15,51.25,51.15,51.24,201499.0,34.3388,34.406,34.3388,34.3993,201499.0
2017-12-01 14:30:00,51.25,51.3,51.23,51.29,232330.0,34.406,34.4395,34.3926,34.4328,232330.0
2017-12-01 14:35:00,51.29,51.31,51.25,51.28,228886.0,34.4328,34.4463,34.406,34.4261,228886.0
2017-12-01 14:40:00,51.28,51.3,51.2,51.21,271418.0,34.4261,34.4395,34.3724,34.3791,271418.0
2017-12-01 14:45:00,51.22,51.22,51.08,51.12,158343.0,34.3858,34.3858,34.2919,34.3187,158343.0
2017-12-01 14:50:00,51.1,51.17,51.1,51.13,97851.0,34.3053,34.3523,34.3053,34.3254,97851.0
2017-12-01 14:55:00,51.12,51.14,51.06,51.07,105891.0,34.3187,34.3321,34.2784,34.2851,105891.0
2017-12-01 15:00:00,51.08,51.08,51.0,51.03,199285.0,34.2919,34.2919,34.2381,34.2583,199285.0
2017-12-01 15:05:00,51.02,51.09,51.01,51.07,95715.0,34.2516,34.2986,34.2449,34.2851,95715.0
2017-12-01 15:10:00,51.07,51.08,51.04,51.05,189216.0,34.2851,34.2919,34.265,34.2717,189216.0
2017-12-01 15:15:00,51.04,51.07,51.03,51.06,125351.0,34.265,34.2851,34.2583,34.2784,125351.0
2017-12-01 15:20:00,51.05,51.15,51.05,51.12,238677.0,34.2717,34.3388,34.2717,34.3187,238677.0
2017-12-01 15:25:00,51.11,51.15,51.09,51.13,125032.0,34.312,34.3388,34.2986,34.3254,125032.0
2017-12-01 15:30:00,51.12,51.21,51.12,51.2,207414.0,34.3187,34.3791,34.3187,34.3724,207414.0
2017-12-01 15:35:00,51.2,51.24,51.17,51.19,223053.0,34.3724,34.3993,34.3523,34.3657,223053.0
2017-12-01 15:40:00,51.19,51.27,51.19,51.27,280142.0,34.3657,34.4194,34.3657,34.4194,280142.0
2017-12-01 15:45:00,51.26,51.31,51.24,51.3,471647.0,34.4127,34.4463,34.3993,34.4395,471647.0
2017-12-01 15:50:00,51.31,51.32,51.22,51.24,502510.0,34.4463,34.453,34.3858,34.3993,502510.0
2017-12-01 15:55:00,51.23,51.29,51.21,51.24,794926.0,34.3926,34.4328,34.3791,34.3993,794926.0
2017-12-04 09:30:00,51.52,51.84,51.5,51.84,751301.0,34.5872,34.8021,34.5738,34.8021,751301.0
2017-12-04 09:35:00,51.83,52.15,51.83,52.11,733391.0,34.7954,35.0102,34.7954,34.9833,733391.0
2017-12-04 09:40:00,52.12,52.33,52.02,52.27,676035.0,34.99,35.131,34.9229,35.0907,676035.0
2017-12-04 09:45:00,52.27,52.32,52.18,52.22,520846.0,35.0907,35.1243,35.0303,35.0572,520846.0
2017-12-04 09:50:00,52.22,52.22,51.96,51.97,283022.0,35.0572,35.0572,34.8826,34.8893,283022.0
2017-12-04 09:55:00,51.96,52.06,51.92,51.96,298460.0,34.8826,34.9498,34.8558,34.8826,298460.0
2017-12-04 10:00:00,51.96,52.07,51.91,52.03,310437.0,34.8826,34.9565,34.8491,34.9296,310437.0
2017-12-04 10:05:00,52.03,52.06,51.85,51.88,369392.0,34.9296,34.9498,34.8088,34.8289,369392.0
2017-12-04 10:10:00,51.89,51.94,51.75,51.82,289735.0,34.8356,34.8692,34.7416,34.7886,289735.0
2017-12-04 10:15:00,51.81,51.96,51.79,51.9,191025.0,34.7819,34.8826,34.7685,34.8424,191025.0
2017-12-04 10:20:00,51.9,52.01,51.88,52.0,209875.0,34.8424,34.9162,34.8289,34.9095,209875.0
2017-12-04 10:25:00,51.99,52.08,51.99,52.04,224185.0,34.9028,34.9632,34.9028,34.9363,224185.0
2017-12-04 10:30:00,52.03,52.04,51.98,52.0,158962.0,34.9296,34.9363,34.8961,34.9095,158962.0
2017-12-04 10:35:00,52.0,52.03,51.94,51.96,170221.0,34.9095,34.9296,34.8692,34.8826,170221.0
2017-12-04 10:40:00,51.96,51.96,51.78,51.82,221557.0,34.8826,34.8826,34.7618,34.7886,221557.0
2017-12-04 10:45:00,51.82,51.83,51.74,51.75,244579.0,34.7886,34.7954,34.7349,34.7416,244579.0
2017-12-04 10:50:00,51.74,51.86,51.65,51.66,258493.0,34.7349,34.8155,34.6745,34.6812,258493.0
2017-12-04 10:55:00,51.67,51.79,51.64,51.79,161515.0,34.6879,34.7685,34.6678,34.7685,161515.0
2017-12-04 11:00:00,51.79,51.82,51.69,51.78,240605.0,34.7685,34.7886,34.7014,34.7618,240605.0
2017-12-04 11:05:00,51.79,51.87,51.74,51.87,142082.0,34.7685,34.8222,34.7349,34.8222,142082.0
2017-12-04 11:10:00,51.87,51.88,51.82,51.83,137359.0,34.8222,34.8289,34.7886,34.7954,137359.0
2017-12-04 11:15:00,51.83,51.91,51.82,51.89,137639.0,34.7954,34.8491,34.7886,34.8356,137639.0
2017-12-04 11:20:00,51.89,51.97,51.88,51.95,174991.0,34.8356,34.8893,34.8289,34.8759,174991.0
2017-12-04 11:25:00,51.95,51.96,51.86,51.91,140309.0,34.8759,34.8826,34.8155,34.8491,140309.0
2017-12-04 11:30:00,51.91,52.09,51.91,52.09,255625.0,34.8491,34.9699,34.8491,34.9699,255625.0
2017-12-04 11:35:00,52.09,52.14,52.05,52.14,235695.0,34.9699,35.0035,34.9431,35.0035,235695.0
2017-12-04 11:40:00,52.14,52.15,52.02,52.04,188752.0,35.0035,35.0102,34.9229,34.9363,188752.0
2017-12-04 11:45:00,52.04,52.04,51.93,51.95,180281.0,34.9363,34.9363,34.8625,34.8759,180281.0
2017-12-04 11:50:00,51.95,51.95,51.84,51.84,265457.0,34.8759,34.8759,34.8021,34.8021,265457.0
2017-12-04 11:55:00,51.85,51.92,51.82,51.91,215079.0,34.8088,34.8558,34.7886,34.8491,215079.0
2017-12-04 12:00:00,51.91,51.95,51.87,51.9,276433.0,34.8491,34.8759,34.8222,34.8424,276433.0
2017-12-04 12:05:00,51.9,51.95,51.87,51.94,170767.0,34.8424,34.8759,34.8222,34.8692,170767.0
2017-12-04 12:10:00,51.95,51.99,51.94,51.98,219175.0,34.8759,34.9028,34.8692,34.8961,219175.0
2017-12-04 12:15:00,51.98,51.99,51.87,51.87,91149.0,34.8961,34.9028,34.8222,34.8222,91149.0
2017-12-04 12:20:00,51.86,51.9,51.84,51.86,112947.0,34.8155,34.8424,34.8021,34.8155,112947.0
2017-12-04 12:25:00,51.85,51.86,51.78,51.84,161085.0,34.8088,34.8155,34.7618,34.8021,161085.0
2017-12-04 12:30:00,51.85,51.89,51.84,51.85,117630.0,34.8088,34.8356,34.8021,34.8088,117630.0
2017-12-04 12:35:00,51.85,51.89,51.84,51.89,67775.0,34.8088,34.8356,34.8021,34.8356,67775.0
2017-12-04 12:40:00,51.89,51.91,51.86,51.91,59698.0,34.8356,34.8491,34.8155,34.8491,59698.0
2017-12-04 12:45:00,51.9,51.98,51.9,51.97,88172.0,34.8424,34.8961,34.8424,34.8893,88172.0
2017-12-04 12:50:00,51.97,52.01,51.9,51.9,231744.0,34.8893,34.9162,34.8424,34.8424,231744.0
2017-12-04 12:55:00,51.9,51.91,51.88,51.89,84389.0,34.8424,34.8491,34.8289,34.8356,84389.0
2017-12-04 13:00:00,51.89,51.96,51.87,51.96,81303.0,34.8356,34.8826,34.8222,34.8826,81303.0
2017-12-04 13:05:00,51.96,51.97,51.88,51.94,123283.0,34.8826,34.8893,34.8289,34.8692,123283.0
2017-12-04 13:10:00,51.93,52.0,51.93,52.0,86417.0,34.8625,34.9095,34.8625,34.9095,86417.0
2017-12-04 13:15:00,52.0,52.06,51.98,52.01,235647.0,34.9095,34.9498,34.8961,34.9162,235647.0
2017-12-04 13:20:00,52.02,52.07,52.01,52.05,94485.0,34.9229,34.9565,34.9162,34.9431,94485.0
2017-12-04 13:25:00,52.06,52.12,52.05,52.11,110665.0,34.9498,34.99,34.9431,34.9833,110665.0
2017-12-04 13:30:00,52.11,52.17,52.1,52.16,181741.0,34.9833,35.0236,34.9766,35.0169,181741.0
2017-12-04 13:35:00,52.16,52.16,52.11,52.12,197187.0,35.0169,35.0169,34.9833,34.99,197187.0
2017-12-04 13:40:00,52.12,52.12,52.09,52.12,160900.0,34.99,34.99,34.9699,34.99,160900.0
2017-12-04 13:45:00,52.12,52.19,52.11,52.19,163370.0,34.99,35.037,34.9833,35.037,163370.0
2017-12-04 13:50:00,52.19,52.19,52.14,52.15,106075.0,35.037,35.037,35.0035,35.0102,106075.0
2017-12-04 13:55:00,52.14,52.2,52.14,52.18,153926.0,35.0035,35.0438,35.0035,35.0303,153926.0
2017-12-04 14:00:00,52.18,52.19,52.1,52.11,185931.0,35.0303,35.037,34.9766,34.9833,185931.0
2017-12-04 14:05:00,52.11,52.12,52.03,52.04,185726.0,34.9833,34.99,34.9296,34.9363,185726.0
2017-12-04 14:10:00,52.04,52.05,51.99,52.0,139480.0,34.9363,34.9431,34.9028,34.9095,139480.0
2017-12-04 14:15:00,52.0,52.01,51.89,51.92,177983.0,34.9095,34.9162,34.8356,34.8558,177983.0
2017-12-04 14:20:00,51.92,51.99,51.9,51.93,243017.0,34.8558,34.9028,34.8424,34.8625,243017.0
2017-12-04 14:25:00,51.94,52.02,51.92,52.01,141547.0,34.8692,34.9229,34.8558,34.9162,141547.0
2017-12-04 14:30:00,52.01,52.03,51.99,52.02,161775.0,34.9162,34.9296,34.9028,34.9229,161775.0
2017-12-04 14:35:00,52.02,52.06,51.99,52.01,259853.0,34.9229,34.9498,34.9028,34.9162,259853.0
2017-12-04 14:40:00,52.01,52.02,51.95,51.97,187852.0,34.9162,34.9229,34.8759,34.8893,187852.0
2017-12-04 14:45:00,51.97,51.98,51.91,51.92,133864.0,34.8893,34.8961,34.8491,34.8558,133864.0
2017-12-04 14:50:00,51.92,51.98,51.91,51.97,101285.0,34.8558,34.8961,34.8491,34.8893,101285.0
2017-12-04 14:55:00,51.97,51.99,51.94,51.99,119634.0,34.8893,34.9028,34.8692,34.9028,119634.0
2017-12-04 15:00:00,51.98,52.0,51.9,51.91,225952.0,34.8961,34.9095,34.8424,34.8491,225952.0
2017-12-04 15:05:00,51.91,51.93,51.84,51.85,223805.0,34.8491,34.8625,34.8021,34.8088,223805.0
2017-12-04 15:10:00,51.84,51.86,51.78,51.8,187917.0,34.8021,34.8155,34.7618,34.7752,187917.0
2017-12-04 15:15:00,51.8,51.81,51.76,51.77,164788.0,34.7752,34.7819,34.7484,34.7551,164788.0
2017-12-04 15:20:00,51.77,51.8,51.73,51.75,153930.0,34.7551,34.7752,34.7282,34.7416,153930.0
2017-12-04 15:25:00,51.74,51.76,51.72,51.73,135430.0,34.7349,34.7484,34.7215,34.7282,135430.0
2017-12-04 15:30:00,51.73,51.78,51.72,51.78,175752.0,34.7282,34.7618,34.7215,34.7618,175752.0
2017-12-04 15:35:00,51.78,51.81,51.72,51.74,188420.0,34.7618,34.7819,34.7215,34.7349,188420.0
2017-12-04 15:40:00,51.73,51.75,51.69,51.71,262806.0,34.7282,34.7416,34.7014,34.7148,262806.0
2017-12-04 15:45:00,51.72,51.72,51.66,51.7,217147.0,34.7215,34.7215,34.6812,34.7081,217147.0
2017-12-04 15:50:00,51.69,51.73,51.69,51.72,313569.0,34.7014,34.7282,34.7014,34.7215,313569.0
2017-12-04 15:55:00,51.72,51.78,51.71,51.71,800933.0,34.7215,34.7618,34.7148,34.7148,800933.0
2017-12-05 09:30:00,51.75,51.89,51.7,51.73,634825.0,34.7416,34.8356,34.7081,34.7282,634825.0
2017-12-05 09:35:00,51.72,51.73,51.21,51.24,560969.0,34.7215,34.7282,34.3791,34.3993,560969.0
2017-12-05 09:40:00,51.23,51.42,51.16,51.4,259155.0,34.3926,34.5201,34.3456,34.5067,259155.0
2017-12-05 09:45:00,51.4,51.4,51.17,51.23,230712.0,34.5067,34.5067,34.3523,34.3926,230712.0
2017-12-05 09:50:00,51.23,51.29,51.17,51.17,306798.0,34.3926,34.4328,34.3523,34.3523,306798.0
2017-12-05 09:55:00,51.17,51.19,50.86,50.89,567858.0,34.3523,34.3657,34.1442,34.1643,567858.0
2017-12-05 10:00:00,50.9,51.35,50.86,51.33,379605.0,34.171,34.4731,34.1442,34.4597,379605.0
2017-12-05 10:05:00,51.32,51.39,51.3,51.37,444415.0,34.453,34.5,34.4395,34.4865,444415.0
2017-12-05 10:10:00,51.37,51.38,51.28,51.34,244500.0,34.4865,34.4933,34.4261,34.4664,244500.0
2017-12-05 10:15:00,51.35,51.35,51.15,51.16,142492.0,34.4731,34.4731,34.3388,34.3456,142492.0
2017-12-05 10:20:00,51.16,51.32,51.13,51.28,185611.0,34.3456,34.453,34.3254,34.4261,185611.0
2017-12-05 10:25:00,51.27,51.36,51.11,51.12,190509.0,34.4194,34.4798,34.312,34.3187,190509.0
2017-12-05 10:30:00,51.11,51.15,51.02,51.04,142807.0,34.312,34.3388,34.2516,34.265,142807.0
2017-12-05 10:35:00,51.04,51.07,51.0,51.04,269420.0,34.265,34.2851,34.2381,34.265,269420.0
2017-12-05 10:40:00,51.04,51.11,51.01,51.02,198173.0,34.265,34.312,34.2449,34.2516,198173.0
2017-12-05 10:45:00,51.02,51.07,51.0,51.07,90439.0,34.2516,34.2851,34.2381,34.2851,90439.0
2017-12-05 10:50:00,51.07,51.13,51.05,51.06,164630.0,34.2851,34.3254,34.2717,34.2784,164630.0
2017-12-05 10:55:00,51.07,51.23,51.06,51.18,151069.0,34.2851,34.3926,34.2784,34.359,151069.0
2017-12-05 11:00:00,51.18,51.2,51.15,51.18,132772.0,34.359,34.3724,34.3388,34.359,132772.0
2017-12-05 11:05:00,51.18,51.25,51.17,51.22,143733.0,34.359,34.406,34.3523,34.3858,143733.0
2017-12-05 11:10:00,51.23,51.27,51.18,51.24,217191.0,34.3926,34.4194,34.359,34.3993,217191.0
2017-12-05 11:15:00,51.25,51.26,51.17,51.2,442332.0,34.406,34.4127,34.3523,34.3724,442332.0
2017-12-05 11:20:00,51.2,51.3,51.17,51.3,155260.0,34.3724,34.4395,34.3523,34.4395,155260.0
2017-12-05 11:25:00,51.3,51.39,51.29,51.38,81504.0,34.4395,34.5,34.4328,34.4933,81504.0
2017-12-05 11:30:00,51.37,51.47,51.37,51.44,127280.0,34.4865,34.5537,34.4865,34.5335,127280.0
2017-12-05 11:35:00,51.44,51.44,51.34,51.38,121682.0,34.5335,34.5335,34.4664,34.4933,121682.0
2017-12-05 11:40:00,51.37,51.43,51.37,51.39,210743.0,34.4865,34.5268,34.4865,34.5,210743.0
2017-12-05 11:45:00,51.39,51.4,51.35,51.4,125874.0,34.5,34.5067,34.4731,34.5067,125874.0
2017-12-05 11:50:00,51.4,51.42,51.38,51.4,62677.0,34.5067,34.5201,34.4933,34.5067,62677.0
2017-12-05 11:55:00,51.4,51.4,51.24,51.24,116944.0,34.5067,34.5067,34.3993,34.3993,116944.0
2017-12-05 12:00:00,51.23,51.24,51.13,51.19,177416.0,34.3926,34.3993,34.3254,34.3657,177416.0
2017-12-05 12:05:00,51.18,51.23,51.17,51.22,75566.0,34.359,34.3926,34.3523,34.3858,75566.0
2017-12-05 12:10:00,51.22,51.31,51.19,51.3,137160.0,34.3858,34.4463,34.3657,34.4395,137160.0
2017-12-05 12:15:00,51.3,51.3,51.23,51.27,68665.0,34.4395,34.4395,34.3926,34.4194,68665.0
2017-12-05 12:20:00,51.27,51.32,51.27,51.32,55688.0,34.4194,34.453,34.4194,34.453,55688.0
2017-12-05 12:25:00,51.32,51.32,51.22,51.24,95077.0,34.453,34.453,34.3858,34.3993,95077.0
2017-12-05 12:30:00,51.25,51.25,51.18,51.2,106153.0,34.406,34.406,34.359,34.3724,106153.0
2017-12-05 12:35:00,51.2,51.2,51.12,51.15,78461.0,34.3724,34.3724,34.3187,34.3388,78461.0
2017-12-05 12:40:00,51.16,51.23,51.16,51.22,113374.0,34.3456,34.3926,34.3456,34.3858,113374.0
2017-12-05 12:45:00,51.22,51.23,51.19,51.22,138039.0,34.3858,34.3926,34.3657,34.3858,138039.0
2017-12-05 12:50:00,51.22,51.28,51.21,51.24,132436.0,34.3858,34.4261,34.3791,34.3993,132436.0
2017-12-05 12:55:00,51.23,51.24,51.17,51.19,124436.0,34.3926,34.3993,34.3523,34.3657,124436.0
2017-12-05 13:00:00,51.18,51.22,51.09,51.22,141238.0,34.359,34.3858,34.2986,34.3858,141238.0
2017-12-05 13:05:00,51.23,51.23,51.17,51.19,60626.0,34.3926,34.3926,34.3523,34.3657,60626.0
2017-12-05 13:10:00,51.19,51.24,51.18,51.19,102832.0,34.3657,34.3993,34.359,34.3657,102832.0
2017-12-05 13:15:00,51.19,51.22,51.16,51.16,81637.0,34.3657,34.3858,34.3456,34.3456,81637.0
2017-12-05 13:20:00,51.16,51.22,51.14,51.2,149886.0,34.3456,34.3858,34.3321,34.3724,149886.0
2017-12-05 13:25:00,51.2,51.22,51.17,51.2,199242.0,34.3724,34.3858,34.3523,34.3724,199242.0
2017-12-05 13:30:00,51.2,51.21,51.17,51.18,87204.0,34.3724,34.3791,34.3523,34.359,87204.0
2017-12-05 13:35:00,51.18,51.21,51.17,51.18,104229.0,34.359,34.3791,34.3523,34.359,104229.0
2017-12-05 13:40:00,51.18,51.21,51.15,51.16,149154.0,34.359,34.3791,34.3388,34.3456,149154.0
2017-12-05 13:45:00,51.16,51.17,51.01,51.07,148155.0,34.3456,34.3523,34.2449,34.2851,148155.0
2017-12-05 13:50:00,51.07,51.13,51.07,51.08,67987.0,34.2851,34.3254,34.2851,34.2919,67987.0
2017-12-05 13:55:00,51.08,51.1,51.04,51.05,116026.0,34.2919,34.3053,34.265,34.2717,116026.0
2017-12-05 14:00:00,51.05,51.07,50.96,51.05,150831.0,34.2717,34.2851,34.2113,34.2717,150831.0
2017-12-05 14:05:00,51.05,51.07,51.0,51.0,81173.0,34.2717,34.2851,34.2381,34.2381,81173.0
2017-12-05 14:10:00,51.0,51.01,50.94,50.98,123955.0,34.2381,34.2449,34.1979,34.2247,123955.0
2017-12-05 14:15:00,50.97,50.98,50.88,50.88,156684.0,34.218,34.2247,34.1576,34.1576,156684.0
2017-12-05 14:20:00,50.89,51.0,50.85,50.96,177054.0,34.1643,34.2381,34.1374,34.2113,177054.0
2017-12-05 14:25:00,50.96,50.96,50.9,50.94,74496.0,34.2113,34.2113,34.171,34.1979,74496.0
2017-12-05 14:30:00,50.94,50.94,50.87,50.93,140903.0,34.1979,34.1979,34.1509,34.1912,140903.0
2017-12-05 14:35:00,50.92,50.97,50.91,50.92,110836.0,34.1844,34.218,34.1777,34.1844,110836.0
2017-12-05 14:40:00,50.92,50.95,50.9,50.95,86265.0,34.1844,34.2046,34.171,34.2046,86265.0
2017-12-05 14:45:00,50.96,50.98,50.93,50.94,167738.0,34.2113,34.2247,34.1912,34.1979,167738.0
2017-12-05 14:50:00,50.95,50.96,50.91,50.93,110796.0,34.2046,34.2113,34.1777,34.1912,110796.0
2017-12-05 14:55:00,50.93,50.93,50.84,50.89,175734.0,34.1912,34.1912,34.1307,34.1643,175734.0
2017-12-05 15:00:00,50.9,50.92,50.86,50.89,137670.0,34.171,34.1844,34.1442,34.1643,137670.0
2017-12-05 15:05:00,50.89,50.9,50.79,50.82,337709.0,34.1643,34.171,34.0972,34.1173,337709.0
2017-12-05 15:10:00,50.82,50.85,50.79,50.83,166166.0,34.1173,34.1374,34.0972,34.124,166166.0
2017-12-05 15:15:00,50.83,50.87,50.78,50.87,197626.0,34.124,34.1509,34.0905,34.1509,197626.0
2017-12-05 15:20:00,50.87,50.91,50.81,50.88,214500.0,34.1509,34.1777,34.1106,34.1576,214500.0
2017-12-05 15:25:00,50.88,50.95,50.87,50.95,181760.0,34.1576,34.2046,34.1509,34.2046,181760.0
2017-12-05 15:30:00,50.95,50.96,50.9,50.91,253627.0,34.2046,34.2113,34.171,34.1777,253627.0
2017-12-05 15:35:00,50.91,50.92,50.81,50.86,234081.0,34.1777,34.1844,34.1106,34.1442,234081.0
2017-12-05 15:40:00,50.86,50.91,50.84,50.84,207489.0,34.1442,34.1777,34.1307,34.1307,207489.0
2017-12-05 15:45:00,50.84,50.88,50.84,50.85,316335.0,34.1307,34.1576,34.1307,34.1374,316335.0
2017-12-05 15:50:00,50.86,50.87,50.83,50.87,378328.0,34.1442,34.1509,34.124,34.1509,378328.0
2017-12-05 15:55:00,50.87,50.94,50.86,50.91,706238.0,34.1509,34.1979,34.1442,34.1777,706238.0
2017-12-06 09:30:00,50.65,50.76,50.44,50.46,445056.0,34.0032,34.077,33.8622,33.8756,445056.0
2017-12-06 09:35:00,50.47,50.66,50.43,50.5,218667.0,33.8823,34.0099,33.8555,33.9025,218667.0
2017-12-06 09:40:00,50.5,50.77,50.5,50.77,143860.0,33.9025,34.0837,33.9025,34.0837,143860.0
2017-12-06 09:45:00,50.76,50.84,50.67,50.77,162503.0,34.077,34.1307,34.0166,34.0837,162503.0
2017-12-06 09:50:00,50.78,50.79,50.58,50.64,154952.0,34.0905,34.0972,33.9562,33.9965,154952.0
2017-12-06 09:55:00,50.63,50.65,50.59,50.6,123950.0,33.9898,34.0032,33.9629,33.9696,123950.0
2017-12-06 10:00:00,50.6,50.6,50.44,50.45,171738.0,33.9696,33.9696,33.8622,33.8689,171738.0
2017-12-06 10:05:00,50.44,50.6,50.34,50.38,281860.0,33.8622,33.9696,33.7951,33.8219,281860.0
2017-12-06 10:10:00,50.38,50.6,50.38,50.46,346482.0,33.8219,33.9696,33.8219,33.8756,346482.0
2017-12-06 10:15:00,50.45,50.5,50.45,50.48,117677.0,33.8689,33.9025,33.8689,33.8891,117677.0
2017-12-06 10:20:00,50.47,50.49,50.35,50.35,172850.0,33.8823,33.8958,33.8018,33.8018,172850.0
2017-12-06 10:25:00,50.36,50.4,50.3,50.32,146702.0,33.8085,33.8353,33.7682,33.7816,146702.0
2017-12-06 10:30:00,50.33,50.41,50.28,50.28,179614.0,33.7884,33.8421,33.7548,33.7548,179614.0
2017-12-06 10:35:00,50.28,50.4,50.24,50.37,232566.0,33.7548,33.8353,33.7279,33.8152,232566.0
2017-12-06 10:40:00,50.37,50.44,50.33,50.43,149577.0,33.8152,33.8622,33.7884,33.8555,149577.0
2017-12-06 10:45:00,50.44,50.53,50.41,50.52,310373.0,33.8622,33.9226,33.8421,33.9159,310373.0
2017-12-06 10:50:00,50.52,50.62,50.5,50.58,331868.0,33.9159,33.983,33.9025,33.9562,331868.0
2017-12-06 10:55:00,50.58,50.62,50.51,50.52,272662.0,33.9562,33.983,33.9092,33.9159,272662.0
2017-12-06 11:00:00,50.51,50.51,50.33,50.36,111005.0,33.9092,33.9092,33.7884,33.8085,111005.0
2017-12-06 11:05:00,50.37,50.42,50.32,50.36,184435.0,33.8152,33.8488,33.7816,33.8085,184435.0
2017-12-06 11:10:00,50.35,50.48,50.31,50.41,308793.0,33.8018,33.8891,33.7749,33.8421,308793.0
2017-12-06 11:15:00,50.41,50.45,50.36,50.41,202296.0,33.8421,33.8689,33.8085,33.8421,202296.0
2017-12-06 11:20:00,50.42,50.53,50.41,50.47,255644.0,33.8488,33.9226,33.8421,33.8823,255644.0
2017-12-06 11:25:00,50.47,50.5,50.4,50.47,208085.0,33.8823,33.9025,33.8353,33.8823,208085.0
2017-12-06 11:30:00,50.48,50.51,50.46,50.51,150869.0,33.8891,33.9092,33.8756,33.9092,150869.0
2017-12-06 11:35:00,50.5,50.53,50.43,50.45,157766.0,33.9025,33.9226,33.8555,33.8689,157766.0
2017-12-06 11:40:00,50.45,50.45,50.29,50.32,234148.0,33.8689,33.8689,33.7615,33.7816,234148.0
2017-12-06 11:45:00,50.32,50.39,50.28,50.37,162961.0,33.7816,33.8286,33.7548,33.8152,162961.0
2017-12-06 11:50:00,50.37,50.45,50.36,50.39,206120.0,33.8152,33.8689,33.8085,33.8286,206120.0
2017-12-06 11:55:00,50.39,50.46,50.36,50.36,174768.0,33.8286,33.8756,33.8085,33.8085,174768.0
2017-12-06 12:00:00,50.36,50.42,50.28,50.41,164484.0,33.8085,33.8488,33.7548,33.8421,164484.0
2017-12-06 12:05:00,50.41,50.48,50.38,50.44,153307.0,33.8421,33.8891,33.8219,33.8622,153307.0
2017-12-06 12:10:00,50.44,50.47,50.43,50.46,90805.0,33.8622,33.8823,33.8555,33.8756,90805.0
2017-12-06 12:15:00,50.46,50.5,50.44,50.5,500607.0,33.8756,33.9025,33.8622,33.9025,500607.0
2017-12-06 12:20:00,50.5,50.55,50.45,50.53,163050.0,33.9025,33.936,33.8689,33.9226,163050.0
2017-12-06 12:25:00,50.52,50.69,50.51,50.66,213936.0,33.9159,34.03,33.9092,34.0099,213936.0
2017-12-06 12:30:00,50.66,50.71,50.65,50.7,176231.0,34.0099,34.0435,34.0032,34.0367,176231.0
2017-12-06 12:35:00,50.7,50.7,50.63,50.65,166866.0,34.0367,34.0367,33.9898,34.0032,166866.0
2017-12-06 12:40:00,50.65,50.7,50.62,50.66,98171.0,34.0032,34.0367,33.983,34.0099,98171.0
2017-12-06 12:45:00,50.66,50.73,50.66,50.72,164635.0,34.0099,34.0569,34.0099,34.0502,164635.0
2017-12-06 12:50:00,50.73,50.75,50.67,50.67,95949.0,34.0569,34.0703,34.0166,34.0166,95949.0
2017-12-06 12:55:00,50.67,50.69,50.63,50.69,96142.0,34.0166,34.03,33.9898,34.03,96142.0
2017-12-06 13:00:00,50.69,50.69,50.6,50.6,89414.0,34.03,34.03,33.9696,33.9696,89414.0
2017-12-06 13:05:00,50.61,50.66,50.6,50.66,119099.0,33.9763,34.0099,33.9696,34.0099,119099.0
2017-12-06 13:10:00,50.66,50.7,50.64,50.69,85541.0,34.0099,34.0367,33.9965,34.03,85541.0
2017-12-06 13:15:00,50.7,50.73,50.67,50.69,99635.0,34.0367,34.0569,34.0166,34.03,99635.0
2017-12-06 13:20:00,50.7,50.74,50.69,50.73,93179.0,34.0367,34.0636,34.03,34.0569,93179.0
2017-12-06 13:25:00,50.73,50.74,50.7,50.74,80347.0,34.0569,34.0636,34.0367,34.0636,80347.0
2017-12-06 13:30:00,50.73,50.8,50.73,50.79,122493.0,34.0569,34.1039,34.0569,34.0972,122493.0
2017-12-06 13:35:00,50.79,50.81,50.75,50.76,159875.0,34.0972,34.1106,34.0703,34.077,159875.0
2017-12-06 13:40:00,50.75,50.78,50.66,50.67,172940.0,34.0703,34.0905,34.0099,34.0166,172940.0
2017-12-06 13:45:00,50.67,50.74,50.66,50.73,77821.0,34.0166,34.0636,34.0099,34.0569,77821.0
2017-12-06 13:50:00,50.73,50.79,50.71,50.73,110949.0,34.0569,34.0972,34.0435,34.0569,110949.0
2017-12-06 13:55:00,50.72,50.73,50.69,50.69,97895.0,34.0502,34.0569,34.03,34.03,97895.0
2017-12-06 14:00:00,50.69,50.7,50.59,50.62,142039.0,34.03,34.0367,33.9629,33.983,142039.0
2017-12-06 14:05:00,50.62,50.67,50.61,50.62,109255.0,33.983,34.0166,33.9763,33.983,109255.0
2017-12-06 14:10:00,50.63,50.63,50.56,50.59,119160.0,33.9898,33.9898,33.9428,33.9629,119160.0
2017-12-06 14:15:00,50.58,50.64,50.58,50.63,96462.0,33.9562,33.9965,33.9562,33.9898,96462.0
2017-12-06 14:20:00,50.63,50.64,50.59,50.64,93994.0,33.9898,33.9965,33.9629,33.9965,93994.0
2017-12-06 14:25:00,50.64,50.69,50.62,50.63,147032.0,33.9965,34.03,33.983,33.9898,147032.0
2017-12-06 14:30:00,50.63,50.66,50.6,50.65,111254.0,33.9898,34.0099,33.9696,34.0032,111254.0
2017-12-06 14:35:00,50.64,50.69,50.63,50.68,86443.0,33.9965,34.03,33.9898,34.0233,86443.0
2017-12-06 14:40:00,50.68,50.73,50.66,50.72,105278.0,34.0233,34.0569,34.0099,34.0502,105278.0
2017-12-06 14:45:00,50.71,50.78,50.7,50.76,99049.0,34.0435,34.0905,34.0367,34.077,99049.0
2017-12-06 14:50:00,50.76,50.79,50.73,50.75,135409.0,34.077,34.0972,34.0569,34.0703,135409.0
2017-12-06 14:55:00,50.76,50.76,50.68,50.7,187049.0,34.077,34.077,34.0233,34.0367,187049.0
2017-12-06 15:00:00,50.7,50.71,50.64,50.66,128254.0,34.0367,34.0435,33.9965,34.0099,128254.0
2017-12-06 15:05:00,50.65,50.66,50.6,50.61,148277.0,34.0032,34.0099,33.9696,33.9763,148277.0
2017-12-06 15:10:00,50.6,50.66,50.59,50.63,196021.0,33.9696,34.0099,33.9629,33.9898,196021.0
2017-12-06 15:15:00,50.64,50.7,50.61,50.62,177798.0,33.9965,34.0367,33.9763,33.983,177798.0
2017-12-06 15:20:00,50.61,50.68,50.61,50.64,148515.0,33.9763,34.0233,33.9763,33.9965,148515.0
2017-12-06 15:25:00,50.64,50.67,50.62,50.66,171265.0,33.9965,34.0166,33.983,34.0099,171265.0
2017-12-06 15:30:00,50.66,50.73,50.65,50.7,212819.0,34.0099,34.0569,34.0032,34.0367,212819.0
2017-12-06 15:35:00,50.7,50.75,50.69,50.75,213274.0,34.0367,34.0703,34.03,34.0703,213274.0
2017-12-06 15:40:00,50.74,50.75,50.73,50.75,232477.0,34.0636,34.0703,34.0569,34.0703,232477.0
2017-12-06 15:45:00,50.75,50.79,50.73,50.74,448874.0,34.0703,34.0972,34.0569,34.0636,448874.0
2017-12-06 15:50:00,50.74,50.75,50.68,50.72,392492.0,34.0636,34.0703,34.0233,34.0502,392492.0
2017-12-06 15:55:00,50.72,50.74,50.64,50.7,979419.0,34.0502,34.0636,33.9965,34.0367,979419.0
2017-12-07 09:30:00,50.59,50.6,50.2,50.42,313567.0,33.9629,33.9696,33.7011,33.8488,313567.0
2017-12-07 09:35:00,50.42,50.57,50.35,50.57,265933.0,33.8488,33.9495,33.8018,33.9495,265933.0
2017-12-07 09:40:00,50.58,50.67,50.52,50.64,210199.0,33.9562,34.0166,33.9159,33.9965,210199.0
2017-12-07 09:45:00,50.65,50.74,50.62,50.66,426106.0,34.0032,34.0636,33.983,34.0099,426106.0
2017-12-07 09:50:00,50.65,50.71,50.57,50.6,153417.0,34.0032,34.0435,33.9495,33.9696,153417.0
2017-12-07 09:55:00,50.61,50.67,50.6,50.66,124513.0,33.9763,34.0166,33.9696,34.0099,124513.0
2017-12-07 10:00:00,50.66,50.66,50.46,50.56,114849.0,34.0099,34.0099,33.8756,33.9428,114849.0
2017-12-07 10:05:00,50.57,50.58,50.51,50.52,85944.0,33.9495,33.9562,33.9092,33.9159,85944.0
2017-12-07 10:10:00,50.51,50.54,50.48,50.54,105002.0,33.9092,33.9293,33.8891,33.9293,105002.0
2017-12-07 10:15:00,50.54,50.56,50.49,50.52,115888.0,33.9293,33.9428,33.8958,33.9159,115888.0
2017-12-07 10:20:00,50.53,50.56,50.45,50.45,122230.0,33.9226,33.9428,33.8689,33.8689,122230.0
2017-12-07 10:25:00,50.45,50.56,50.45,50.52,112622.0,33.8689,33.9428,33.8689,33.9159,112622.0
2017-12-07 10:30:00,50.53,50.58,50.52,50.57,125527.0,33.9226,33.9562,33.9159,33.9495,125527.0
2017-12-07 10:35:00,50.57,50.65,50.57,50.61,144759.0,33.9495,34.0032,33.9495,33.9763,144759.0
2017-12-07 10:40:00,50.6,50.61,50.52,50.53,110417.0,33.9696,33.9763,33.9159,33.9226,110417.0
2017-12-07 10:45:00,50.53,50.54,50.5,50.54,60344.0,33.9226,33.9293,33.9025,33.9293,60344.0
2017-12-07 10:50:00,50.53,50.6,50.53,50.6,99387.0,33.9226,33.9696,33.9226,33.9696,99387.0
2017-12-07 10:55:00,50.59,50.6,50.52,50.53,153235.0,33.9629,33.9696,33.9159,33.9226,153235.0
2017-12-07 11:00:00,50.54,50.56,50.5,50.51,67340.0,33.9293,33.9428,33.9025,33.9092,67340.0
2017-12-07 11:05:00,50.51,50.53,50.48,50.5,113395.0,33.9092,33.9226,33.8891,33.9025,113395.0
2017-12-07 11:10:00,50.5,50.51,50.44,50.51,69321.0,33.9025,33.9092,33.8622,33.9092,69321.0
2017-12-07 11:15:00,50.51,50.52,50.42,50.44,97258.0,33.9092,33.9159,33.8488,33.8622,97258.0
2017-12-07 11:20:00,50.44,50.5,50.42,50.42,139381.0,33.8622,33.9025,33.8488,33.8488,139381.0
2017-12-07 11:25:00,50.43,50.46,50.35,50.46,98185.0,33.8555,33.8756,33.8018,33.8756,98185.0
2017-12-07 11:30:00,50.46,50.55,50.45,50.52,93777.0,33.8756,33.936,33.8689,33.9159,93777.0
2017-12-07 11:35:00,50.51,50.57,50.51,50.55,103422.0,33.9092,33.9495,33.9092,33.936,103422.0
2017-12-07 11:40:00,50.55,50.57,50.53,50.53,75836.0,33.936,33.9495,33.9226,33.9226,75836.0
2017-12-07 11:45:00,50.54,50.54,50.46,50.5,85668.0,33.9293,33.9293,33.8756,33.9025,85668.0
2017-12-07 11:50:00,50.51,50.52,50.47,50.48,70032.0,33.9092,33.9159,33.8823,33.8891,70032.0
2017-12-07 11:55:00,50.48,50.61,50.47,50.58,140435.0,33.8891,33.9763,33.8823,33.9562,140435.0
2017-12-07 12:00:00,50.57,50.63,50.48,50.49,86542.0,33.9495,33.9898,33.8891,33.8958,86542.0
2017-12-07 12:05:00,50.5,50.52,50.49,50.52,45603.0,33.9025,33.9159,33.8958,33.9159,45603.0
2017-12-07 12:10:00,50.52,50.59,50.51,50.57,135744.0,33.9159,33.9629,33.9092,33.9495,135744.0
2017-12-07 12:15:00,50.58,50.59,50.56,50.58,82089.0,33.9562,33.9629,33.9428,33.9562,82089.0
2017-12-07 12:20:00,50.58,50.6,50.54,50.55,53165.0,33.9562,33.9696,33.9293,33.936,53165.0
2017-12-07 12:25:00,50.55,50.58,50.54,50.58,63802.0,33.936,33.9562,33.9293,33.9562,63802.0
2017-12-07 12:30:00,50.58,50.59,50.54,50.59,76914.0,33.9562,33.9629,33.9293,33.9629,76914.0
2017-12-07 12:35:00,50.59,50.61,50.56,50.56,45649.0,33.9629,33.9763,33.9428,33.9428,45649.0
2017-12-07 12:40:00,50.56,50.57,50.53,50.54,58567.0,33.9428,33.9495,33.9226,33.9293,58567.0
2017-12-07 12:45:00,50.53,50.59,50.52,50.59,62597.0,33.9226,33.9629,33.9159,33.9629,62597.0
2017-12-07 12:50:00,50.59,50.65,50.58,50.63,58333.0,33.9629,34.0032,33.9562,33.9898,58333.0
2017-12-07 12:55:00,50.62,50.66,50.61,50.65,82520.0,33.983,34.0099,33.9763,34.0032,82520.0
2017-12-07 13:00:00,50.64,50.7,50.57,50.62,158708.0,33.9965,34.0367,33.9495,33.983,158708.0
2017-12-07 13:05:00,50.62,50.63,50.58,50.61,60714.0,33.983,33.9898,33.9562,33.9763,60714.0
2017-12-07 13:10:00,50.61,50.62,50.58,50.59,51823.0,33.9763,33.983,33.9562,33.9629,51823.0
2017-12-07 13:15:00,50.59,50.63,50.56,50.6,86055.0,33.9629,33.9898,33.9428,33.9696,86055.0
2017-12-07 13:20:00,50.6,50.63,50.58,50.63,72896.0,33.9696,33.9898,33.9562,33.9898,72896.0
2017-12-07 13:25:00,50.63,50.66,50.62,50.65,46553.0,33.9898,34.0099,33.983,34.0032,46553.0
2017-12-07 13:30:00,50.66,50.67,50.63,50.66,51795.0,34.0099,34.0166,33.9898,34.0099,51795.0
2017-12-07 13:35:00,50.66,50.7,50.65,50.66,46913.0,34.0099,34.0367,34.0032,34.0099,46913.0
2017-12-07 13:40:00,50.67,50.68,50.64,50.67,62386.0,34.0166,34.0233,33.9965,34.0166,62386.0
2017-12-07 13:45:00,50.66,50.67,50.62,50.63,59134.0,34.0099,34.0166,33.983,33.9898,59134.0
2017-12-07 13:50:00,50.63,50.63,50.55,50.62,77516.0,33.9898,33.9898,33.936,33.983,77516.0
2017-12-07 13:55:00,50.61,50.65,50.61,50.62,64458.0,33.9763,34.0032,33.9763,33.983,64458.0
2017-12-07 14:00:00,50.61,50.64,50.6,50.62,66407.0,33.9763,33.9965,33.9696,33.983,66407.0
2017-12-07 14:05:00,50.63,50.63,50.61,50.62,50443.0,33.9898,33.9898,33.9763,33.983,50443.0
2017-12-07 14:10:00,50.62,50.63,50.55,50.56,110522.0,33.983,33.9898,33.936,33.9428,110522.0
2017-12-07 14:15:00,50.56,50.58,50.54,50.56,94100.0,33.9428,33.9562,33.9293,33.9428,94100.0
2017-12-07 14:20:00,50.55,50.56,50.51,50.53,85804.0,33.936,33.9428,33.9092,33.9226,85804.0
2017-12-07 14:25:00,50.53,50.55,50.52,50.54,53381.0,33.9226,33.936,33.9159,33.9293,53381.0
2017-12-07 14:30:00,50.55,50.57,50.54,50.56,77592.0,33.936,33.9495,33.9293,33.9428,77592.0
2017-12-07 14:35:00,50.55,50.57,50.52,50.53,62021.0,33.936,33.9495,33.9159,33.9226,62021.0
2017-12-07 14:40:00,50.54,50.54,50.48,50.51,159474.0,33.9293,33.9293,33.8891,33.9092,159474.0
2017-12-07 14:45:00,50.51,50.55,50.48,50.53,124217.0,33.9092,33.936,33.8891,33.9226,124217.0
2017-12-07 14:50:00,50.53,50.56,50.52,50.53,85016.0,33.9226,33.9428,33.9159,33.9226,85016.0
2017-12-07 14:55:00,50.53,50.56,50.51,50.52,66069.0,33.9226,33.9428,33.9092,33.9159,66069.0
2017-12-07 15:00:00,50.52,50.54,50.49,50.54,57615.0,33.9159,33.9293,33.8958,33.9293,57615.0
2017-12-07 15:05:00,50.54,50.54,50.48,50.49,78657.0,33.9293,33.9293,33.8891,33.8958,78657.0
2017-12-07 15:10:00,50.49,50.49,50.47,50.48,74424.0,33.8958,33.8958,33.8823,33.8891,74424.0
2017-12-07 15:15:00,50.47,50.49,50.46,50.47,106368.0,33.8823,33.8958,33.8756,33.8823,106368.0
2017-12-07 15:20:00,50.46,50.47,50.43,50.44,129823.0,33.8756,33.8823,33.8555,33.8622,129823.0
2017-12-07 15:25:00,50.44,50.48,50.43,50.48,114726.0,33.8622,33.8891,33.8555,33.8891,114726.0
2017-12-07 15:30:00,50.47,50.52,50.47,50.52,138043.0,33.8823,33.9159,33.8823,33.9159,138043.0
2017-12-07 15:35:00,50.51,50.53,50.48,50.5,196649.0,33.9092,33.9226,33.8891,33.9025,196649.0
2017-12-07 15:40:00,50.49,50.5,50.45,50.46,152911.0,33.8958,33.9025,33.8689,33.8756,152911.0
2017-12-07 15:45:00,50.47,50.48,50.43,50.43,191620.0,33.8823,33.8891,33.8555,33.8555,191620.0
2017-12-07 15:50:00,50.43,50.44,50.37,50.41,332204.0,33.8555,33.8622,33.8152,33.8421,332204.0
2017-12-07 15:55:00,50.41,50.44,50.38,50.44,686181.0,33.8421,33.8622,33.8219,33.8622,686181.0
2017-12-08 09:30:00,50.5,50.5,50.36,50.5,305418.0,33.9025,33.9025,33.8085,33.9025,305418.0
2017-12-08 09:35:00,50.51,50.53,50.38,50.47,160497.0,33.9092,33.9226,33.8219,33.8823,160497.0
2017-12-08 09:40:00,50.47,50.49,50.37,50.39,310566.0,33.8823,33.8958,33.8152,33.8286,310566.0
2017-12-08 09:45:00,50.4,50.48,50.36,50.47,169591.0,33.8353,33.8891,33.8085,33.8823,169591.0
2017-12-08 09:50:00,50.47,50.53,50.44,50.45,213072.0,33.8823,33.9226,33.8622,33.8689,213072.0
2017-12-08 09:55:00,50.44,50.49,50.39,50.4,101374.0,33.8622,33.8958,33.8286,33.8353,101374.0
2017-12-08 10:00:00,50.4,50.48,50.39,50.45,162026.0,33.8353,33.8891,33.8286,33.8689,162026.0
2017-12-08 10:05:00,50.45,50.56,50.44,50.55,125191.0,33.8689,33.9428,33.8622,33.936,125191.0
2017-12-08 10:10:00,50.55,50.56,50.4,50.41,110750.0,33.936,33.9428,33.8353,33.8421,110750.0
2017-12-08 10:15:00,50.42,50.51,50.41,50.48,124258.0,33.8488,33.9092,33.8421,33.8891,124258.0
2017-12-08 10:20:00,50.48,50.5,50.44,50.49,106718.0,33.8891,33.9025,33.8622,33.8958,106718.0
2017-12-08 10:25:00,50.49,50.52,50.45,50.5,118037.0,33.8958,33.9159,33.8689,33.9025,118037.0
2017-12-08 10:30:00,50.51,50.53,50.45,50.45,100853.0,33.9092,33.9226,33.8689,33.8689,100853.0
2017-12-08 10:35:00,50.46,50.5,50.43,50.5,100166.0,33.8756,33.9025,33.8555,33.9025,100166.0
2017-12-08 10:40:00,50.5,50.54,50.48,50.48,100871.0,33.9025,33.9293,33.8891,33.8891,100871.0
2017-12-08 10:45:00,50.48,50.49,50.42,50.44,104436.0,33.8891,33.8958,33.8488,33.8622,104436.0
2017-12-08 10:50:00,50.44,50.48,50.43,50.47,75584.0,33.8622,33.8891,33.8555,33.8823,75584.0
2017-12-08 10:55:00,50.47,50.48,50.38,50.42,211581.0,33.8823,33.8891,33.8219,33.8488,211581.0
2017-12-08 11:00:00,50.41,50.47,50.41,50.46,141508.0,33.8421,33.8823,33.8421,33.8756,141508.0
2017-12-08 11:05:00,50.47,50.54,50.46,50.53,97834.0,33.8823,33.9293,33.8756,33.9226,97834.0
2017-12-08 11:10:00,50.54,50.58,50.5,50.57,88200.0,33.9293,33.9562,33.9025,33.9495,88200.0
2017-12-08 11:15:00,50.57,50.62,50.56,50.6,82800.0,33.9495,33.983,33.9428,33.9696,82800.0
2017-12-08 11:20:00,50.61,50.65,50.59,50.65,74853.0,33.9763,34.0032,33.9629,34.0032,74853.0
2017-12-08 11:25:00,50.65,50.66,50.6,50.66,125885.0,34.0032,34.0099,33.9696,34.0099,125885.0
2017-12-08 11:30:00,50.66,50.68,50.62,50.62,67333.0,34.0099,34.0233,33.983,33.983,67333.0
2017-12-08 11:35:00,50.62,50.71,50.61,50.66,79355.0,33.983,34.0435,33.9763,34.0099,79355.0
2017-12-08 11:40:00,50.65,50.67,50.65,50.66,51848.0,34.0032,34.0166,34.0032,34.0099,51848.0
2017-12-08 11:45:00,50.67,50.67,50.65,50.65,34597.0,34.0166,34.0166,34.0032,34.0032,34597.0
2017-12-08 11:50:00,50.66,50.67,50.62,50.62,109828.0,34.0099,34.0166,33.983,33.983,109828.0
2017-12-08 11:55:00,50.63,50.63,50.6,50.63,64289.0,33.9898,33.9898,33.9696,33.9898,64289.0
2017-12-08 12:00:00,50.62,50.67,50.62,50.65,75537.0,33.983,34.0166,33.983,34.0032,75537.0
2017-12-08 12:05:00,50.65,50.74,50.63,50.74,93428.0,34.0032,34.0636,33.9898,34.0636,93428.0
2017-12-08 12:10:00,50.73,50.74,50.69,50.71,57850.0,34.0569,34.0636,34.03,34.0435,57850.0
2017-12-08 12:15:00,50.71,50.71,50.69,50.7,46695.0,34.0435,34.0435,34.03,34.0367,46695.0
2017-12-08 12:20:00,50.69,50.83,50.69,50.82,153369.0,34.03,34.124,34.03,34.1173,153369.0
2017-12-08 12:25:00,50.81,50.85,50.79,50.85,118964.0,34.1106,34.1374,34.0972,34.1374,118964.0
2017-12-08 12:30:00,50.85,50.86,50.81,50.84,112336.0,34.1374,34.1442,34.1106,34.1307,112336.0
2017-12-08 12:35:00,50.83,50.89,50.82,50.88,96254.0,34.124,34.1643,34.1173,34.1576,96254.0
2017-12-08 12:40:00,50.88,50.88,50.86,50.87,57575.0,34.1576,34.1576,34.1442,34.1509,57575.0
2017-12-08 12:45:00,50.87,50.95,50.86,50.92,139708.0,34.1509,34.2046,34.1442,34.1844,139708.0
2017-12-08 12:50:00,50.91,50.94,50.89,50.9,60786.0,34.1777,34.1979,34.1643,34.171,60786.0
2017-12-08 12:55:00,50.89,50.92,50.86,50.92,82654.0,34.1643,34.1844,34.1442,34.1844,82654.0
2017-12-08 13:00:00,50.91,50.92,50.87,50.91,118390.0,34.1777,34.1844,34.1509,34.1777,118390.0
2017-12-08 13:05:00,50.91,50.91,50.88,50.88,49972.0,34.1777,34.1777,34.1576,34.1576,49972.0
2017-12-08 13:10:00,50.88,50.93,50.85,50.91,127456.0,34.1576,34.1912,34.1374,34.1777,127456.0
2017-12-08 13:15:00,50.91,50.97,50.91,50.97,111294.0,34.1777,34.218,34.1777,34.218,111294.0
2017-12-08 13:20:00,50.96,50.98,50.96,50.96,87974.0,34.2113,34.2247,34.2113,34.2113,87974.0
2017-12-08 13:25:00,50.96,50.97,50.92,50.92,102258.0,34.2113,34.218,34.1844,34.1844,102258.0
2017-12-08 13:30:00,50.93,50.94,50.9,50.91,113025.0,34.1912,34.1979,34.171,34.1777,113025.0
2017-12-08 13:35:00,50.91,50.93,50.9,50.93,78526.0,34.1777,34.1912,34.171,34.1912,78526.0
2017-12-08 13:40:00,50.93,50.95,50.91,50.94,78840.0,34.1912,34.2046,34.1777,34.1979,78840.0
2017-12-08 13:45:00,50.94,50.96,50.92,50.96,122474.0,34.1979,34.2113,34.1844,34.2113,122474.0
2017-12-08 13:50:00,50.96,50.96,50.95,50.96,40225.0,34.2113,34.2113,34.2046,34.2113,40225.0
2017-12-08 13:55:00,50.96,51.0,50.95,50.99,91686.0,34.2113,34.2381,34.2046,34.2314,91686.0
2017-12-08 14:00:00,50.98,50.99,50.97,50.97,67612.0,34.2247,34.2314,34.218,34.218,67612.0
2017-12-08 14:05:00,50.98,50.98,50.96,50.97,72138.0,34.2247,34.2247,34.2113,34.218,72138.0
2017-12-08 14:10:00,50.98,50.98,50.95,50.96,84581.0,34.2247,34.2247,34.2046,34.2113,84581.0
2017-12-08 14:15:00,50.95,50.98,50.94,50.97,136768.0,34.2046,34.2247,34.1979,34.218,136768.0
2017-12-08 14:20:00,50.97,51.03,50.95,51.02,149330.0,34.218,34.2583,34.2046,34.2516,149330.0
2017-12-08 14:25:00,51.02,51.08,51.02,51.05,135019.0,34.2516,34.2919,34.2516,34.2717,135019.0
2017-12-08 14:30:00,51.05,51.07,51.01,51.01,67450.0,34.2717,34.2851,34.2449,34.2449,67450.0
2017-12-08 14:35:00,51.01,51.02,50.99,51.0,51874.0,34.2449,34.2516,34.2314,34.2381,51874.0
2017-12-08 14:40:00,51.0,51.01,50.99,51.0,61047.0,34.2381,34.2449,34.2314,34.2381,61047.0
2017-12-08 14:45:00,51.0,51.03,50.99,51.02,112217.0,34.2381,34.2583,34.2314,34.2516,112217.0
2017-12-08 14:50:00,51.02,51.03,51.01,51.01,35858.0,34.2516,34.2583,34.2449,34.2449,35858.0
2017-12-08 14:55:00,51.01,51.06,51.01,51.05,104358.0,34.2449,34.2784,34.2449,34.2717,104358.0
2017-12-08 15:00:00,51.05,51.08,51.05,51.07,71466.0,34.2717,34.2919,34.2717,34.2851,71466.0
2017-12-08 15:05:00,51.07,51.12,51.05,51.12,94941.0,34.2851,34.3187,34.2717,34.3187,94941.0
2017-12-08 15:10:00,51.12,51.17,51.11,51.16,94420.0,34.3187,34.3523,34.312,34.3456,94420.0
2017-12-08 15:15:00,51.17,51.18,51.07,51.08,186432.0,34.3523,34.359,34.2851,34.2919,186432.0
2017-12-08 15:20:00,51.07,51.09,51.06,51.08,121257.0,34.2851,34.2986,34.2784,34.2919,121257.0
2017-12-08 15:25:00,51.09,51.14,51.07,51.11,113433.0,34.2986,34.3321,34.2851,34.312,113433.0
2017-12-08 15:30:00,51.11,51.12,51.08,51.09,142435.0,34.312,34.3187,34.2919,34.2986,142435.0
2017-12-08 15:35:00,51.09,51.12,51.06,51.08,158061.0,34.2986,34.3187,34.2784,34.2919,158061.0
2017-12-08 15:40:00,51.08,51.12,51.04,51.05,213048.0,34.2919,34.3187,34.265,34.2717,213048.0
2017-12-08 15:45:00,51.06,51.09,51.03,51.06,233037.0,34.2784,34.2986,34.2583,34.2784,233037.0
2017-12-08 15:50:00,51.07,51.11,51.06,51.1,295173.0,34.2851,34.312,34.2784,34.3053,295173.0
2017-12-08 15:55:00,51.1,51.1,51.02,51.09,828305.0,34.3053,34.3053,34.2516,34.2986,828305.0
2017-12-11 09:30:00,51.22,51.25,51.01,51.01,418472.0,34.3858,34.406,34.2449,34.2449,418472.0
2017-12-11 09:35:00,51.02,51.13,50.97,51.09,128888.0,34.2516,34.3254,34.218,34.2986,128888.0
2017-12-11 09:40:00,51.09,51.2,51.09,51.2,80253.0,34.2986,34.3724,34.2986,34.3724,80253.0
2017-12-11 09:45:00,51.2,51.37,51.18,51.22,337923.0,34.3724,34.4865,34.359,34.3858,337923.0
2017-12-11 09:50:00,51.22,51.3,51.11,51.3,104421.0,34.3858,34.4395,34.312,34.4395,104421.0
2017-12-11 09:55:00,51.31,51.33,51.25,51.28,106837.0,34.4463,34.4597,34.406,34.4261,106837.0
2017-12-11 10:00:00,51.28,51.4,51.26,51.29,145368.0,34.4261,34.5067,34.4127,34.4328,145368.0
2017-12-11 10:05:00,51.29,51.47,51.29,51.47,97633.0,34.4328,34.5537,34.4328,34.5537,97633.0
2017-12-11 10:10:00,51.47,51.47,51.34,51.35,90720.0,34.5537,34.5537,34.4664,34.4731,90720.0
2017-12-11 10:15:00,51.36,51.45,51.35,51.37,130841.0,34.4798,34.5402,34.4731,34.4865,130841.0
2017-12-11 10:20:00,51.37,51.41,51.31,51.33,99555.0,34.4865,34.5134,34.4463,34.4597,99555.0
2017-12-11 10:25:00,51.32,51.33,51.25,51.29,123825.0,34.453,34.4597,34.406,34.4328,123825.0
2017-12-11 10:30:00,51.29,51.36,51.28,51.33,84408.0,34.4328,34.4798,34.4261,34.4597,84408.0
2017-12-11 10:35:00,51.34,51.43,51.33,51.34,109281.0,34.4664,34.5268,34.4597,34.4664,109281.0
2017-12-11 10:40:00,51.34,51.4,51.33,51.33,75910.0,34.4664,34.5067,34.4597,34.4597,75910.0
2017-12-11 10:45:00,51.33,51.35,51.31,51.32,50749.0,34.4597,34.4731,34.4463,34.453,50749.0
2017-12-11 10:50:00,51.32,51.32,51.28,51.31,67827.0,34.453,34.453,34.4261,34.4463,67827.0
2017-12-11 10:55:00,51.32,51.34,51.27,51.29,54663.0,34.453,34.4664,34.4194,34.4328,54663.0
2017-12-11 11:00:00,51.29,51.33,51.23,51.28,104190.0,34.4328,34.4597,34.3926,34.4261,104190.0
2017-12-11 11:05:00,51.28,51.32,51.28,51.3,42266.0,34.4261,34.453,34.4261,34.4395,42266.0
2017-12-11 11:10:00,51.31,51.35,51.31,51.35,71774.0,34.4463,34.4731,34.4463,34.4731,71774.0
2017-12-11 11:15:00,51.36,51.54,51.36,51.51,215195.0,34.4798,34.6007,34.4798,34.5805,215195.0
2017-12-11 11:20:00,51.52,51.54,51.47,51.48,140101.0,34.5872,34.6007,34.5537,34.5604,140101.0
2017-12-11 11:25:00,51.48,51.57,51.47,51.54,127218.0,34.5604,34.6208,34.5537,34.6007,127218.0
2017-12-11 11:30:00,51.54,51.57,51.49,51.52,98662.0,34.6007,34.6208,34.5671,34.5872,98662.0
2017-12-11 11:35:00,51.52,51.53,51.49,51.5,75199.0,34.5872,34.594,34.5671,34.5738,75199.0
2017-12-11 11:40:00,51.51,51.52,51.5,51.51,61567.0,34.5805,34.5872,34.5738,34.5805,61567.0
2017-12-11 11:45:00,51.51,51.52,51.48,51.49,68902.0,34.5805,34.5872,34.5604,34.5671,68902.0
2017-12-11 11:50:00,51.49,51.5,51.44,51.47,102731.0,34.5671,34.5738,34.5335,34.5537,102731.0
2017-12-11 11:55:00,51.47,51.51,51.46,51.51,93250.0,34.5537,34.5805,34.547,34.5805,93250.0
2017-12-11 12:00:00,51.51,51.53,51.47,51.49,51295.0,34.5805,34.594,34.5537,34.5671,51295.0
2017-12-11 12:05:00,51.49,51.51,51.48,51.51,80337.0,34.5671,34.5805,34.5604,34.5805,80337.0
2017-12-11 12:10:00,51.5,51.51,51.44,51.44,62201.0,34.5738,34.5805,34.5335,34.5335,62201.0
2017-12-11 12:15:00,51.43,51.44,51.4,51.42,53811.0,34.5268,34.5335,34.5067,34.5201,53811.0
2017-12-11 12:20:00,51.41,51.43,51.36,51.39,86495.0,34.5134,34.5268,34.4798,34.5,86495.0
2017-12-11 12:25:00,51.38,51.46,51.38,51.45,96132.0,34.4933,34.547,34.4933,34.5402,96132.0
2017-12-11 12:30:00,51.44,51.49,51.44,51.48,112210.0,34.5335,34.5671,34.5335,34.5604,112210.0
2017-12-11 12:35:00,51.48,51.5,51.48,51.5,61921.0,34.5604,34.5738,34.5604,34.5738,61921.0
2017-12-11 12:40:00,51.5,51.54,51.49,51.54,119772.0,34.5738,34.6007,34.5671,34.6007,119772.0
2017-12-11 12:45:00,51.54,51.57,51.52,51.53,93296.0,34.6007,34.6208,34.5872,34.594,93296.0
2017-12-11 12:50:00,51.54,51.54,51.49,51.52,52723.0,34.6007,34.6007,34.5671,34.5872,52723.0
2017-12-11 12:55:00,51.52,51.53,51.5,51.51,111214.0,34.5872,34.594,34.5738,34.5805,111214.0
2017-12-11 13:00:00,51.52,51.52,51.49,51.51,70711.0,34.5872,34.5872,34.5671,34.5805,70711.0
2017-12-11 13:05:00,51.52,51.58,51.5,51.58,52093.0,34.5872,34.6275,34.5738,34.6275,52093.0
2017-12-11 13:10:00,51.58,51.59,51.54,51.55,76142.0,34.6275,34.6342,34.6007,34.6074,76142.0
2017-12-11 13:15:00,51.55,51.57,51.53,51.57,73863.0,34.6074,34.6208,34.594,34.6208,73863.0
2017-12-11 13:20:00,51.57,51.57,51.49,51.5,88462.0,34.6208,34.6208,34.5671,34.5738,88462.0
2017-12-11 13:25:00,51.49,51.57,51.47,51.56,94390.0,34.5671,34.6208,34.5537,34.6141,94390.0
2017-12-11 13:30:00,51.56,51.57,51.51,51.53,68617.0,34.6141,34.6208,34.5805,34.594,68617.0
2017-12-11 13:35:00,51.54,51.55,51.49,51.5,109464.0,34.6007,34.6074,34.5671,34.5738,109464.0
2017-12-11 13:40:00,51.5,51.52,51.47,51.51,90899.0,34.5738,34.5872,34.5537,34.5805,90899.0
2017-12-11 13:45:00,51.51,51.53,51.49,51.5,71515.0,34.5805,34.594,34.5671,34.5738,71515.0
2017-12-11 13:50:00,51.51,51.51,51.49,51.5,70142.0,34.5805,34.5805,34.5671,34.5738,70142.0
2017-12-11 13:55:00,51.5,51.51,51.49,51.5,65453.0,34.5738,34.5805,34.5671,34.5738,65453.0
2017-12-11 14:00:00,51.49,51.52,51.46,51.51,81571.0,34.5671,34.5872,34.547,34.5805,81571.0
2017-12-11 14:05:00,51.51,51.53,51.49,51.52,86069.0,34.5805,34.594,34.5671,34.5872,86069.0
2017-12-11 14:10:00,51.52,51.56,51.51,51.55,71413.0,34.5872,34.6141,34.5805,34.6074,71413.0
2017-12-11 14:15:00,51.55,51.57,51.53,51.56,143176.0,34.6074,34.6208,34.594,34.6141,143176.0
2017-12-11 14:20:00,51.56,51.58,51.55,51.58,101552.0,34.6141,34.6275,34.6074,34.6275,101552.0
2017-12-11 14:25:00,51.58,51.59,51.57,51.59,110811.0,34.6275,34.6342,34.6208,34.6342,110811.0
2017-12-11 14:30:00,51.58,51.63,51.57,51.63,155229.0,34.6275,34.6611,34.6208,34.6611,155229.0
2017-12-11 14:35:00,51.63,51.64,51.58,51.61,122783.0,34.6611,34.6678,34.6275,34.6477,122783.0
2017-12-11 14:40:00,51.61,51.64,51.59,51.59,150114.0,34.6477,34.6678,34.6342,34.6342,150114.0
2017-12-11 14:45:00,51.6,51.6,51.57,51.57,114784.0,34.6409,34.6409,34.6208,34.6208,114784.0
2017-12-11 14:50:00,51.57,51.59,51.55,51.58,153849.0,34.6208,34.6342,34.6074,34.6275,153849.0
2017-12-11 14:55:00,51.57,51.59,51.56,51.57,102440.0,34.6208,34.6342,34.6141,34.6208,102440.0
2017-12-11 15:00:00,51.56,51.57,51.54,51.55,111690.0,34.6141,34.6208,34.6007,34.6074,111690.0
2017-12-11 15:05:00,51.54,51.59,51.53,51.58,186416.0,34.6007,34.6342,34.594,34.6275,186416.0
2017-12-11 15:10:00,51.58,51.59,51.57,51.59,114600.0,34.6275,34.6342,34.6208,34.6342,114600.0
2017-12-11 15:15:00,51.59,51.65,51.58,51.65,253071.0,34.6342,34.6745,34.6275,34.6745,253071.0
2017-12-11 15:20:00,51.65,51.68,51.62,51.68,249180.0,34.6745,34.6947,34.6544,34.6947,249180.0
2017-12-11 15:25:00,51.68,51.7,51.64,51.7,232780.0,34.6947,34.7081,34.6678,34.7081,232780.0
2017-12-11 15:30:00,51.7,51.78,51.7,51.78,364004.0,34.7081,34.7618,34.7081,34.7618,364004.0
2017-12-11 15:35:00,51.78,51.8,51.73,51.76,303871.0,34.7618,34.7752,34.7282,34.7484,303871.0
2017-12-11 15:40:00,51.76,51.77,51.72,51.75,338329.0,34.7484,34.7551,34.7215,34.7416,338329.0
2017-12-11 15:45:00,51.76,51.87,51.74,51.87,400291.0,34.7484,34.8222,34.7349,34.8222,400291.0
2017-12-11 15:50:00,51.88,51.91,51.82,51.88,735749.0,34.8289,34.8491,34.7886,34.8289,735749.0
2017-12-11 15:55:00,51.88,51.93,51.8,51.84,1285681.0,34.8289,34.8625,34.7752,34.8021,1285681.0
2017-12-12 09:30:00,52.35,52.7,52.33,52.69,800507.0,35.1445,35.3794,35.131,35.3727,800507.0
2017-12-12 09:35:00,52.69,52.7,52.42,52.51,693347.0,35.3727,35.3794,35.1914,35.2519,693347.0
2017-12-12 09:40:00,52.51,52.59,52.49,52.58,276846.0,35.2519,35.3056,35.2384,35.2989,276846.0
2017-12-12 09:45:00,52.58,52.69,52.55,52.68,304974.0,35.2989,35.3727,35.2787,35.366,304974.0
2017-12-12 09:50:00,52.67,52.75,52.66,52.73,245770.0,35.3593,35.413,35.3526,35.3996,245770.0
2017-12-12 09:55:00,52.72,52.8,52.69,52.77,388483.0,35.3928,35.4466,35.3727,35.4264,388483.0
2017-12-12 10:00:00,52.77,52.78,52.69,52.75,302168.0,35.4264,35.4331,35.3727,35.413,302168.0
2017-12-12 10:05:00,52.74,52.85,52.72,52.84,223553.0,35.4063,35.4801,35.3928,35.4734,223553.0
2017-12-12 10:10:00,52.84,52.88,52.78,52.82,253182.0,35.4734,35.5003,35.4331,35.46,253182.0
2017-12-12 10:15:00,52.82,52.83,52.76,52.82,217597.0,35.46,35.4667,35.4197,35.46,217597.0
2017-12-12 10:20:00,52.82,52.85,52.77,52.79,137176.0,35.46,35.4801,35.4264,35.4398,137176.0
2017-12-12 10:25:00,52.78,52.79,52.68,52.75,493703.0,35.4331,35.4398,35.366,35.413,493703.0
2017-12-12 10:30:00,52.75,52.79,52.72,52.77,131314.0,35.413,35.4398,35.3928,35.4264,131314.0
2017-12-12 10:35:00,52.77,52.86,52.72,52.79,284554.0,35.4264,35.4868,35.3928,35.4398,284554.0
2017-12-12 10:40:00,52.79,52.87,52.78,52.87,211008.0,35.4398,35.4935,35.4331,35.4935,211008.0
2017-12-12 10:45:00,52.87,52.98,52.86,52.98,250838.0,35.4935,35.5674,35.4868,35.5674,250838.0
2017-12-12 10:50:00,52.98,52.98,52.94,52.95,162054.0,35.5674,35.5674,35.5405,35.5473,162054.0
2017-12-12 10:55:00,52.95,53.0,52.92,52.99,221357.0,35.5473,35.5808,35.5271,35.5741,221357.0
2017-12-12 11:00:00,52.99,53.03,52.94,52.95,470145.0,35.5741,35.601,35.5405,35.5473,470145.0
2017-12-12 11:05:00,52.95,52.98,52.94,52.97,200046.0,35.5473,35.5674,35.5405,35.5607,200046.0
2017-12-12 11:10:00,52.97,52.97,52.9,52.9,266835.0,35.5607,35.5607,35.5137,35.5137,266835.0
2017-12-12 11:15:00,52.91,53.0,52.9,53.0,142510.0,35.5204,35.5808,35.5137,35.5808,142510.0
2017-12-12 11:20:00,53.0,53.0,52.94,52.95,233833.0,35.5808,35.5808,35.5405,35.5473,233833.0
2017-12-12 11:25:00,52.95,52.99,52.95,52.99,140706.0,35.5473,35.5741,35.5473,35.5741,140706.0
2017-12-12 11:30:00,52.99,53.04,52.98,53.04,230752.0,35.5741,35.6077,35.5674,35.6077,230752.0
2017-12-12 11:35:00,53.04,53.04,52.95,52.95,235872.0,35.6077,35.6077,35.5473,35.5473,235872.0
2017-12-12 11:40:00,52.95,53.06,52.95,53.05,180464.0,35.5473,35.6211,35.5473,35.6144,180464.0
2017-12-12 11:45:00,53.05,53.1,53.03,53.08,163373.0,35.6144,35.648,35.601,35.6345,163373.0
2017-12-12 11:50:00,53.08,53.15,53.08,53.14,178798.0,35.6345,35.6815,35.6345,35.6748,178798.0
2017-12-12 11:55:00,53.14,53.15,53.04,53.05,154764.0,35.6748,35.6815,35.6077,35.6144,154764.0
2017-12-12 12:00:00,53.05,53.1,53.02,53.04,121791.0,35.6144,35.648,35.5942,35.6077,121791.0
2017-12-12 12:05:00,53.04,53.09,53.02,53.09,123013.0,35.6077,35.6412,35.5942,35.6412,123013.0
2017-12-12 12:10:00,53.08,53.14,53.06,53.14,102465.0,35.6345,35.6748,35.6211,35.6748,102465.0
2017-12-12 12:15:00,53.13,53.25,53.13,53.22,185018.0,35.6681,35.7487,35.6681,35.7285,185018.0
2017-12-12 12:20:00,53.22,53.23,53.13,53.13,128237.0,35.7285,35.7352,35.6681,35.6681,128237.0
2017-12-12 12:25:00,53.14,53.15,53.01,53.03,146661.0,35.6748,35.6815,35.5875,35.601,146661.0
2017-12-12 12:30:00,53.03,53.11,53.0,53.07,239590.0,35.601,35.6547,35.5808,35.6278,239590.0
2017-12-12 12:35:00,53.07,53.08,53.04,53.08,119442.0,35.6278,35.6345,35.6077,35.6345,119442.0
2017-12-12 12:40:00,53.08,53.08,53.03,53.05,178024.0,35.6345,35.6345,35.601,35.6144,178024.0
2017-12-12 12:45:00,53.05,53.08,53.03,53.04,102559.0,35.6144,35.6345,35.601,35.6077,102559.0
2017-12-12 12:50:00,53.03,53.1,53.03,53.08,87881.0,35.601,35.648,35.601,35.6345,87881.0
2017-12-12 12:55:00,53.08,53.09,53.04,53.06,79647.0,35.6345,35.6412,35.6077,35.6211,79647.0
2017-12-12 13:00:00,53.05,53.08,53.03,53.06,103728.0,35.6144,35.6345,35.601,35.6211,103728.0
2017-12-12 13:05:00,53.06,53.15,53.05,53.15,136861.0,35.6211,35.6815,35.6144,35.6815,136861.0
2017-12-12 13:10:00,53.14,53.15,53.1,53.14,107367.0,35.6748,35.6815,35.648,35.6748,107367.0
2017-12-12 13:15:00,53.13,53.15,53.11,53.14,123556.0,35.6681,35.6815,35.6547,35.6748,123556.0
2017-12-12 13:20:00,53.14,53.14,53.11,53.12,136599.0,35.6748,35.6748,35.6547,35.6614,136599.0
2017-12-12 13:25:00,53.12,53.16,53.09,53.13,248443.0,35.6614,35.6882,35.6412,35.6681,248443.0
2017-12-12 13:30:00,53.13,53.19,53.11,53.14,132984.0,35.6681,35.7084,35.6547,35.6748,132984.0
2017-12-12 13:35:00,53.15,53.15,53.07,53.11,208385.0,35.6815,35.6815,35.6278,35.6547,208385.0
2017-12-12 13:40:00,53.1,53.15,53.1,53.14,136680.0,35.648,35.6815,35.648,35.6748,136680.0
2017-12-12 13:45:00,53.14,53.17,53.11,53.16,183551.0,35.6748,35.6949,35.6547,35.6882,183551.0
2017-12-12 13:50:00,53.16,53.24,53.16,53.19,157045.0,35.6882,35.7419,35.6882,35.7084,157045.0
2017-12-12 13:55:00,53.19,53.21,53.15,53.2,333121.0,35.7084,35.7218,35.6815,35.7151,333121.0
2017-12-12 14:00:00,53.2,53.29,53.19,53.29,215138.0,35.7151,35.7755,35.7084,35.7755,215138.0
2017-12-12 14:05:00,53.29,53.29,53.15,53.16,149348.0,35.7755,35.7755,35.6815,35.6882,149348.0
2017-12-12 14:10:00,53.16,53.17,53.14,53.17,82182.0,35.6882,35.6949,35.6748,35.6949,82182.0
2017-12-12 14:15:00,53.17,53.19,53.11,53.12,163339.0,35.6949,35.7084,35.6547,35.6614,163339.0
2017-12-12 14:20:00,53.11,53.14,53.1,53.11,118083.0,35.6547,35.6748,35.648,35.6547,118083.0
2017-12-12 14:25:00,53.11,53.11,53.08,53.1,168798.0,35.6547,35.6547,35.6345,35.648,168798.0
2017-12-12 14:30:00,53.1,53.11,53.04,53.05,110963.0,35.648,35.6547,35.6077,35.6144,110963.0
2017-12-12 14:35:00,53.05,53.07,53.05,53.07,72091.0,35.6144,35.6278,35.6144,35.6278,72091.0
2017-12-12 14:40:00,53.07,53.07,53.02,53.05,143466.0,35.6278,35.6278,35.5942,35.6144,143466.0
2017-12-12 14:45:00,53.06,53.06,53.01,53.04,157451.0,35.6211,35.6211,35.5875,35.6077,157451.0
2017-12-12 14:50:00,53.04,53.07,53.03,53.07,115919.0,35.6077,35.6278,35.601,35.6278,115919.0
2017-12-12 14:55:00,53.07,53.07,53.04,53.05,109304.0,35.6278,35.6278,35.6077,35.6144,109304.0
2017-12-12 15:00:00,53.05,53.06,53.0,53.01,169049.0,35.6144,35.6211,35.5808,35.5875,169049.0
2017-12-12 15:05:00,53.01,53.09,52.98,53.05,193986.0,35.5875,35.6412,35.5674,35.6144,193986.0
2017-12-12 15:10:00,53.06,53.16,53.05,53.15,182321.0,35.6211,35.6882,35.6144,35.6815,182321.0
2017-12-12 15:15:00,53.15,53.24,53.13,53.24,264904.0,35.6815,35.7419,35.6681,35.7419,264904.0
2017-12-12 15:20:00,53.24,53.26,53.2,53.23,232335.0,35.7419,35.7554,35.7151,35.7352,232335.0
2017-12-12 15:25:00,53.23,53.27,53.22,53.26,190956.0,35.7352,35.7621,35.7285,35.7554,190956.0
2017-12-12 15:30:00,53.27,53.34,53.26,53.32,341904.0,35.7621,35.8091,35.7554,35.7956,341904.0
2017-12-12 15:35:00,53.32,53.34,53.23,53.23,337890.0,35.7956,35.8091,35.7352,35.7352,337890.0
2017-12-12 15:40:00,53.24,53.24,53.17,53.21,386353.0,35.7419,35.7419,35.6949,35.7218,386353.0
2017-12-12 15:45:00,53.2,53.21,53.15,53.18,329418.0,35.7151,35.7218,35.6815,35.7017,329418.0
2017-12-12 15:50:00,53.18,53.21,53.15,53.18,423960.0,35.7017,35.7218,35.6815,35.7017,423960.0
2017-12-12 15:55:00,53.17,53.24,53.15,53.19,1309076.0,35.6949,35.7419,35.6815,35.7084,1309076.0
2017-12-13 09:30:00,52.99,53.19,52.84,53.05,525307.0,35.5741,35.7084,35.4734,35.6144,525307.0
2017-12-13 09:35:00,53.04,53.15,52.99,53.15,225132.0,35.6077,35.6815,35.5741,35.6815,225132.0
2017-12-13 09:40:00,53.16,53.18,53.05,53.07,211788.0,35.6882,35.7017,35.6144,35.6278,211788.0
2017-12-13 09:45:00,53.06,53.15,53.0,53.01,161931.0,35.6211,35.6815,35.5808,35.5875,161931.0
2017-12-13 09:50:00,53.01,53.02,52.94,52.99,203855.0,35.5875,35.5942,35.5405,35.5741,203855.0
2017-12-13 09:55:00,52.99,53.01,52.93,52.98,141822.0,35.5741,35.5875,35.5338,35.5674,141822.0
2017-12-13 10:00:00,52.99,53.01,52.87,52.91,226802.0,35.5741,35.5875,35.4935,35.5204,226802.0
2017-12-13 10:05:00,52.92,52.93,52.47,52.56,632067.0,35.5271,35.5338,35.225,35.2854,632067.0
2017-12-13 10:10:00,52.57,52.75,52.33,52.51,613765.0,35.2921,35.413,35.131,35.2519,613765.0
2017-12-13 10:15:00,52.52,52.61,52.41,52.54,360801.0,35.2586,35.319,35.1847,35.272,360801.0
2017-12-13 10:20:00,52.55,52.56,52.44,52.53,267318.0,35.2787,35.2854,35.2049,35.2653,267318.0
2017-12-13 10:25:00,52.53,52.55,52.28,52.36,391774.0,35.2653,35.2787,35.0975,35.1512,391774.0
2017-12-13 10:30:00,52.37,52.56,52.35,52.48,263719.0,35.1579,35.2854,35.1445,35.2317,263719.0
2017-12-13 10:35:00,52.48,52.66,52.47,52.62,467391.0,35.2317,35.3526,35.225,35.3257,467391.0
2017-12-13 10:40:00,52.62,52.81,52.59,52.77,252431.0,35.3257,35.4533,35.3056,35.4264,252431.0
2017-12-13 10:45:00,52.76,52.86,52.71,52.78,152918.0,35.4197,35.4868,35.3861,35.4331,152918.0
2017-12-13 10:50:00,52.78,52.83,52.71,52.81,206089.0,35.4331,35.4667,35.3861,35.4533,206089.0
2017-12-13 10:55:00,52.81,52.82,52.74,52.76,145086.0,35.4533,35.46,35.4063,35.4197,145086.0
2017-12-13 11:00:00,52.76,52.77,52.67,52.68,301916.0,35.4197,35.4264,35.3593,35.366,301916.0
2017-12-13 11:05:00,52.69,52.71,52.62,52.64,123828.0,35.3727,35.3861,35.3257,35.3391,123828.0
2017-12-13 11:10:00,52.64,52.66,52.61,52.62,91876.0,35.3391,35.3526,35.319,35.3257,91876.0
2017-12-13 11:15:00,52.62,52.66,52.6,52.66,90282.0,35.3257,35.3526,35.3123,35.3526,90282.0
2017-12-13 11:20:00,52.66,52.69,52.64,52.66,91026.0,35.3526,35.3727,35.3391,35.3526,91026.0
2017-12-13 11:25:00,52.67,52.71,52.63,52.66,207326.0,35.3593,35.3861,35.3324,35.3526,207326.0
2017-12-13 11:30:00,52.66,52.71,52.66,52.7,85723.0,35.3526,35.3861,35.3526,35.3794,85723.0
2017-12-13 11:35:00,52.7,52.72,52.64,52.66,84346.0,35.3794,35.3928,35.3391,35.3526,84346.0
2017-12-13 11:40:00,52.66,52.67,52.6,52.62,109548.0,35.3526,35.3593,35.3123,35.3257,109548.0
2017-12-13 11:45:00,52.61,52.72,52.6,52.69,121582.0,35.319,35.3928,35.3123,35.3727,121582.0
2017-12-13 11:50:00,52.7,52.71,52.66,52.71,68352.0,35.3794,35.3861,35.3526,35.3861,68352.0
2017-12-13 11:55:00,52.71,52.75,52.68,52.68,60509.0,35.3861,35.413,35.366,35.366,60509.0
2017-12-13 12:00:00,52.68,52.69,52.59,52.6,104485.0,35.366,35.3727,35.3056,35.3123,104485.0
2017-12-13 12:05:00,52.61,52.75,52.59,52.74,125191.0,35.319,35.413,35.3056,35.4063,125191.0
2017-12-13 12:10:00,52.74,52.78,52.73,52.75,71025.0,35.4063,35.4331,35.3996,35.413,71025.0
2017-12-13 12:15:00,52.75,52.82,52.73,52.8,59300.0,35.413,35.46,35.3996,35.4466,59300.0
2017-12-13 12:20:00,52.81,52.85,52.77,52.8,83903.0,35.4533,35.4801,35.4264,35.4466,83903.0
2017-12-13 12:25:00,52.8,52.82,52.76,52.82,75462.0,35.4466,35.46,35.4197,35.46,75462.0
2017-12-13 12:30:00,52.81,52.88,52.79,52.84,128914.0,35.4533,35.5003,35.4398,35.4734,128914.0
2017-12-13 12:35:00,52.84,52.86,52.8,52.8,99848.0,35.4734,35.4868,35.4466,35.4466,99848.0
2017-12-13 12:40:00,52.8,52.81,52.76,52.76,85236.0,35.4466,35.4533,35.4197,35.4197,85236.0
2017-12-13 12:45:00,52.77,52.83,52.76,52.79,74053.0,35.4264,35.4667,35.4197,35.4398,74053.0
2017-12-13 12:50:00,52.8,52.84,52.79,52.82,71638.0,35.4466,35.4734,35.4398,35.46,71638.0
2017-12-13 12:55:00,52.81,52.84,52.81,52.82,39253.0,35.4533,35.4734,35.4533,35.46,39253.0
2017-12-13 13:00:00,52.83,52.83,52.8,52.83,44125.0,35.4667,35.4667,35.4466,35.4667,44125.0
2017-12-13 13:05:00,52.83,52.85,52.82,52.83,40653.0,35.4667,35.4801,35.46,35.4667,40653.0
2017-12-13 13:10:00,52.83,52.84,52.78,52.78,53177.0,35.4667,35.4734,35.4331,35.4331,53177.0
2017-12-13 13:15:00,52.78,52.82,52.78,52.8,57496.0,35.4331,35.46,35.4331,35.4466,57496.0
2017-12-13 13:20:00,52.8,52.84,52.78,52.83,39420.0,35.4466,35.4734,35.4331,35.4667,39420.0
2017-12-13 13:25:00,52.84,52.85,52.81,52.81,44893.0,35.4734,35.4801,35.4533,35.4533,44893.0
2017-12-13 13:30:00,52.81,52.82,52.77,52.78,70024.0,35.4533,35.46,35.4264,35.4331,70024.0
2017-12-13 13:35:00,52.77,52.82,52.77,52.82,103841.0,35.4264,35.46,35.4264,35.46,103841.0
2017-12-13 13:40:00,52.82,52.82,52.79,52.8,63728.0,35.46,35.46,35.4398,35.4466,63728.0
2017-12-13 13:45:00,52.81,52.84,52.79,52.81,60394.0,35.4533,35.4734,35.4398,35.4533,60394.0
2017-12-13 13:50:00,52.81,52.83,52.79,52.81,64804.0,35.4533,35.4667,35.4398,35.4533,64804.0
2017-12-13 13:55:00,52.8,52.82,52.69,52.76,122192.0,35.4466,35.46,35.3727,35.4197,122192.0
2017-12-13 14:00:00,52.79,52.98,52.75,52.86,172095.0,35.4398,35.5674,35.413,35.4868,172095.0
2017-12-13 14:05:00,52.87,52.87,52.74,52.8,103203.0,35.4935,35.4935,35.4063,35.4466,103203.0
2017-12-13 14:10:00,52.8,52.83,52.77,52.82,159307.0,35.4466,35.4667,35.4264,35.46,159307.0
2017-12-13 14:15:00,52.82,52.87,52.8,52.84,173432.0,35.46,35.4935,35.4466,35.4734,173432.0
2017-12-13 14:20:00,52.84,52.86,52.76,52.79,123851.0,35.4734,35.4868,35.4197,35.4398,123851.0
2017-12-13 14:25:00,52.8,52.85,52.79,52.82,98587.0,35.4466,35.4801,35.4398,35.46,98587.0
2017-12-13 14:30:00,52.82,52.91,52.81,52.91,69500.0,35.46,35.5204,35.4533,35.5204,69500.0
2017-12-13 14:35:00,52.91,52.97,52.89,52.96,84679.0,35.5204,35.5607,35.507,35.554,84679.0
2017-12-13 14:40:00,52.96,52.97,52.94,52.95,95898.0,35.554,35.5607,35.5405,35.5473,95898.0
2017-12-13 14:45:00,52.95,53.07,52.94,53.07,262406.0,35.5473,35.6278,35.5405,35.6278,262406.0
2017-12-13 14:50:00,53.07,53.11,53.05,53.06,145690.0,35.6278,35.6547,35.6144,35.6211,145690.0
2017-12-13 14:55:00,53.06,53.07,53.04,53.06,287086.0,35.6211,35.6278,35.6077,35.6211,287086.0
2017-12-13 15:00:00,53.05,53.06,53.01,53.02,191394.0,35.6144,35.6211,35.5875,35.5942,191394.0
2017-12-13 15:05:00,53.02,53.03,52.99,53.01,212954.0,35.5942,35.601,35.5741,35.5875,212954.0
2017-12-13 15:10:00,53.01,53.02,53.0,53.0,67451.0,35.5875,35.5942,35.5808,35.5808,67451.0
2017-12-13 15:15:00,53.01,53.01,52.96,52.99,138707.0,35.5875,35.5875,35.554,35.5741,138707.0
2017-12-13 15:20:00,52.98,53.0,52.95,52.96,166891.0,35.5674,35.5808,35.5473,35.554,166891.0
2017-12-13 15:25:00,52.95,52.96,52.9,52.93,246379.0,35.5473,35.554,35.5137,35.5338,246379.0
2017-12-13 15:30:00,52.94,52.94,52.92,52.94,74594.0,35.5405,35.5405,35.5271,35.5405,74594.0
2017-12-13 15:35:00,52.93,53.0,52.93,52.99,131526.0,35.5338,35.5808,35.5338,35.5741,131526.0
2017-12-13 15:40:00,53.0,53.0,52.92,52.92,253900.0,35.5808,35.5808,35.5271,35.5271,253900.0
2017-12-13 15:45:00,52.93,52.95,52.9,52.94,229894.0,35.5338,35.5473,35.5137,35.5405,229894.0
2017-12-13 15:50:00,52.93,52.94,52.87,52.88,390526.0,35.5338,35.5405,35.4935,35.5003,390526.0
2017-12-13 15:55:00,52.89,52.94,52.87,52.91,604687.0,35.507,35.5405,35.4935,35.5204,604687.0
2017-12-14 09:30:00,52.6,52.6,52.3,52.53,440456.0,35.3123,35.3123,35.1109,35.2653,440456.0
2017-12-14 09:35:00,52.53,52.55,52.44,52.49,123147.0,35.2653,35.2787,35.2049,35.2384,123147.0
2017-12-14 09:40:00,52.48,52.52,52.42,52.46,139382.0,35.2317,35.2586,35.1914,35.2183,139382.0
2017-12-14 09:45:00,52.45,52.46,52.08,52.1,562675.0,35.2116,35.2183,34.9632,34.9766,562675.0
2017-12-14 09:50:00,52.1,52.37,52.1,52.36,275525.0,34.9766,35.1579,34.9766,35.1512,275525.0
2017-12-14 09:55:00,52.36,52.36,52.15,52.34,241536.0,35.1512,35.1512,35.0102,35.1377,241536.0
2017-12-14 10:00:00,52.33,52.4,52.19,52.21,249116.0,35.131,35.178,35.037,35.0505,249116.0
2017-12-14 10:05:00,52.22,52.32,52.2,52.28,185764.0,35.0572,35.1243,35.0438,35.0975,185764.0
2017-12-14 10:10:00,52.28,52.36,52.23,52.32,240019.0,35.0975,35.1512,35.0639,35.1243,240019.0
2017-12-14 10:15:00,52.32,52.54,52.32,52.53,317000.0,35.1243,35.272,35.1243,35.2653,317000.0
2017-12-14 10:20:00,52.53,52.59,52.47,52.48,183316.0,35.2653,35.3056,35.225,35.2317,183316.0
2017-12-14 10:25:00,52.48,52.58,52.47,52.5,215627.0,35.2317,35.2989,35.225,35.2452,215627.0
2017-12-14 10:30:00,52.5,52.53,52.39,52.4,142912.0,35.2452,35.2653,35.1713,35.178,142912.0
2017-12-14 10:35:00,52.4,52.42,52.28,52.33,243754.0,35.178,35.1914,35.0975,35.131,243754.0
2017-12-14 10:40:00,52.33,52.35,52.26,52.26,130255.0,35.131,35.1445,35.084,35.084,130255.0
2017-12-14 10:45:00,52.27,52.29,52.23,52.26,112513.0,35.0907,35.1042,35.0639,35.084,112513.0
2017-12-14 10:50:00,52.27,52.27,52.19,52.21,167837.0,35.0907,35.0907,35.037,35.0505,167837.0
2017-12-14 10:55:00,52.21,52.28,52.14,52.16,1071700.0,35.0505,35.0975,35.0035,35.0169,1071700.0
2017-12-14 11:00:00,52.16,52.28,52.15,52.23,517290.0,35.0169,35.0975,35.0102,35.0639,517290.0
2017-12-14 11:05:00,52.22,52.29,52.18,52.28,241754.0,35.0572,35.1042,35.0303,35.0975,241754.0
2017-12-14 11:10:00,52.27,52.28,52.19,52.21,132123.0,35.0907,35.0975,35.037,35.0505,132123.0
2017-12-14 11:15:00,52.21,52.25,52.19,52.2,188095.0,35.0505,35.0773,35.037,35.0438,188095.0
2017-12-14 11:20:00,52.2,52.24,52.14,52.23,144453.0,35.0438,35.0706,35.0035,35.0639,144453.0
2017-12-14 11:25:00,52.23,52.25,52.21,52.25,128525.0,35.0639,35.0773,35.0505,35.0773,128525.0
2017-12-14 11:30:00,52.24,52.29,52.21,52.29,137740.0,35.0706,35.1042,35.0505,35.1042,137740.0
2017-12-14 11:35:00,52.28,52.32,52.23,52.32,106455.0,35.0975,35.1243,35.0639,35.1243,106455.0
2017-12-14 11:40:00,52.32,52.37,52.28,52.37,116334.0,35.1243,35.1579,35.0975,35.1579,116334.0
2017-12-14 11:45:00,52.36,52.42,52.35,52.4,83733.0,35.1512,35.1914,35.1445,35.178,83733.0
2017-12-14 11:50:00,52.4,52.47,52.38,52.4,205430.0,35.178,35.225,35.1646,35.178,205430.0
2017-12-14 11:55:00,52.41,52.51,52.4,52.5,159808.0,35.1847,35.2519,35.178,35.2452,159808.0
2017-12-14 12:00:00,52.48,52.48,52.43,52.45,147373.0,35.2317,35.2317,35.1982,35.2116,147373.0
2017-12-14 12:05:00,52.45,52.47,52.43,52.46,45332.0,35.2116,35.225,35.1982,35.2183,45332.0
2017-12-14 12:10:00,52.45,52.47,52.43,52.47,90231.0,35.2116,35.225,35.1982,35.225,90231.0
2017-12-14 12:15:00,52.46,52.47,52.42,52.46,71546.0,35.2183,35.225,35.1914,35.2183,71546.0
2017-12-14 12:20:00,52.46,52.5,52.45,52.48,75072.0,35.2183,35.2452,35.2116,35.2317,75072.0
2017-12-14 12:25:00,52.49,52.51,52.47,52.48,75765.0,35.2384,35.2519,35.225,35.2317,75765.0
2017-12-14 12:30:00,52.48,52.51,52.47,52.51,47791.0,35.2317,35.2519,35.225,35.2519,47791.0
2017-12-14 12:35:00,52.5,52.53,52.49,52.51,81721.0,35.2452,35.2653,35.2384,35.2519,81721.0
2017-12-14 12:40:00,52.52,52.53,52.5,52.52,49609.0,35.2586,35.2653,35.2452,35.2586,49609.0
2017-12-14 12:45:00,52.52,52.52,52.5,52.52,61867.0,35.2586,35.2586,35.2452,35.2586,61867.0
2017-12-14 12:50:00,52.51,52.53,52.5,52.51,56390.0,35.2519,35.2653,35.2452,35.2519,56390.0
2017-12-14 12:55:00,52.52,52.54,52.5,52.53,59474.0,35.2586,35.272,35.2452,35.2653,59474.0
2017-12-14 13:00:00,52.54,52.59,52.48,52.57,86010.0,35.272,35.3056,35.2317,35.2921,86010.0
2017-12-14 13:05:00,52.58,52.59,52.53,52.54,53558.0,35.2989,35.3056,35.2653,35.272,53558.0
2017-12-14 13:10:00,52.54,52.6,52.53,52.54,130996.0,35.272,35.3123,35.2653,35.272,130996.0
2017-12-14 13:15:00,52.55,52.58,52.52,52.53,158734.0,35.2787,35.2989,35.2586,35.2653,158734.0
2017-12-14 13:20:00,52.53,52.53,52.48,52.51,81510.0,35.2653,35.2653,35.2317,35.2519,81510.0
2017-12-14 13:25:00,52.51,52.52,52.45,52.48,87369.0,35.2519,35.2586,35.2116,35.2317,87369.0
2017-12-14 13:30:00,52.48,52.49,52.44,52.49,93904.0,35.2317,35.2384,35.2049,35.2384,93904.0
2017-12-14 13:35:00,52.49,52.54,52.48,52.54,75520.0,35.2384,35.272,35.2317,35.272,75520.0
2017-12-14 13:40:00,52.54,52.74,52.53,52.66,215410.0,35.272,35.4063,35.2653,35.3526,215410.0
2017-12-14 13:45:00,52.66,52.7,52.63,52.65,85828.0,35.3526,35.3794,35.3324,35.3459,85828.0
2017-12-14 13:50:00,52.65,52.66,52.61,52.66,108196.0,35.3459,35.3526,35.319,35.3526,108196.0
2017-12-14 13:55:00,52.65,52.7,52.59,52.65,197314.0,35.3459,35.3794,35.3056,35.3459,197314.0
2017-12-14 14:00:00,52.65,52.7,52.59,52.6,187539.0,35.3459,35.3794,35.3056,35.3123,187539.0
2017-12-14 14:05:00,52.6,52.64,52.57,52.58,87032.0,35.3123,35.3391,35.2921,35.2989,87032.0
2017-12-14 14:10:00,52.57,52.59,52.52,52.56,61525.0,35.2921,35.3056,35.2586,35.2854,61525.0
2017-12-14 14:15:00,52.56,52.58,52.53,52.55,62624.0,35.2854,35.2989,35.2653,35.2787,62624.0
2017-12-14 14:20:00,52.55,52.57,52.49,52.5,94431.0,35.2787,35.2921,35.2384,35.2452,94431.0
2017-12-14 14:25:00,52.5,52.54,52.46,52.47,112239.0,35.2452,35.272,35.2183,35.225,112239.0
2017-12-14 14:30:00,52.46,52.5,52.45,52.48,99026.0,35.2183,35.2452,35.2116,35.2317,99026.0
2017-12-14 14:35:00,52.48,52.49,52.43,52.44,83221.0,35.2317,35.2384,35.1982,35.2049,83221.0
2017-12-14 14:40:00,52.44,52.45,52.38,52.4,220277.0,35.2049,35.2116,35.1646,35.178,220277.0
2017-12-14 14:45:00,52.4,52.42,52.36,52.4,135243.0,35.178,35.1914,35.1512,35.178,135243.0
2017-12-14 14:50:00,52.41,52.44,52.39,52.41,80841.0,35.1847,35.2049,35.1713,35.1847,80841.0
2017-12-14 14:55:00,52.41,52.44,52.39,52.4,185874.0,35.1847,35.2049,35.1713,35.178,185874.0
2017-12-14 15:00:00,52.4,52.4,52.35,52.38,75270.0,35.178,35.178,35.1445,35.1646,75270.0
2017-12-14 15:05:00,52.38,52.38,52.34,52.38,89026.0,35.1646,35.1646,35.1377,35.1646,89026.0
2017-12-14 15:10:00,52.38,52.42,52.37,52.4,86102.0,35.1646,35.1914,35.1579,35.178,86102.0
2017-12-14 15:15:00,52.4,52.41,52.36,52.36,96176.0,35.178,35.1847,35.1512,35.1512,96176.0
2017-12-14 15:20:00,52.37,52.38,52.33,52.34,95966.0,35.1579,35.1646,35.131,35.1377,95966.0
2017-12-14 15:25:00,52.34,52.4,52.34,52.35,146206.0,35.1377,35.178,35.1377,35.1445,146206.0
2017-12-14 15:30:00,52.35,52.4,52.34,52.37,128632.0,35.1445,35.178,35.1377,35.1579,128632.0
2017-12-14 15:35:00,52.38,52.45,52.37,52.44,172085.0,35.1646,35.2116,35.1579,35.2049,172085.0
2017-12-14 15:40:00,52.44,52.49,52.43,52.48,355219.0,35.2049,35.2384,35.1982,35.2317,355219.0
2017-12-14 15:45:00,52.47,52.49,52.43,52.48,242569.0,35.225,35.2384,35.1982,35.2317,242569.0
2017-12-14 15:50:00,52.47,52.48,52.4,52.46,422770.0,35.225,35.2317,35.178,35.2183,422770.0
2017-12-14 15:55:00,52.45,52.46,52.34,52.36,932441.0,35.2116,35.2183,35.1377,35.1512,932441.0
2017-12-15 09:30:00,52.57,52.75,52.47,52.72,4526670.0,35.2921,35.413,35.225,35.3928,4526670.0
2017-12-15 09:35:00,52.71,52.89,52.68,52.83,318604.0,35.3861,35.507,35.366,35.4667,318604.0
2017-12-15 09:40:00,52.83,52.83,52.65,52.65,196685.0,35.4667,35.4667,35.3459,35.3459,196685.0
2017-12-15 09:45:00,52.65,52.66,52.54,52.57,136231.0,35.3459,35.3526,35.272,35.2921,136231.0
2017-12-15 09:50:00,52.57,52.57,52.47,52.48,151437.0,35.2921,35.2921,35.225,35.2317,151437.0
2017-12-15 09:55:00,52.48,52.52,52.4,52.42,90245.0,35.2317,35.2586,35.178,35.1914,90245.0
2017-12-15 10:00:00,52.43,52.51,52.39,52.41,231719.0,35.1982,35.2519,35.1713,35.1847,231719.0
2017-12-15 10:05:00,52.41,52.53,52.41,52.53,139723.0,35.1847,35.2653,35.1847,35.2653,139723.0
2017-12-15 10:10:00,52.52,52.54,52.49,52.49,105588.0,35.2586,35.272,35.2384,35.2384,105588.0
2017-12-15 10:15:00,52.5,52.67,52.48,52.64,327211.0,35.2452,35.3593,35.2317,35.3391,327211.0
2017-12-15 10:20:00,52.65,52.67,52.61,52.64,104458.0,35.3459,35.3593,35.319,35.3391,104458.0
2017-12-15 10:25:00,52.64,52.65,52.57,52.58,148270.0,35.3391,35.3459,35.2921,35.2989,148270.0
2017-12-15 10:30:00,52.57,52.58,52.46,52.48,113531.0,35.2921,35.2989,35.2183,35.2317,113531.0
2017-12-15 10:35:00,52.48,52.51,52.42,52.43,190991.0,35.2317,35.2519,35.1914,35.1982,190991.0
2017-12-15 10:40:00,52.41,52.56,52.39,52.56,159029.0,35.1847,35.2854,35.1713,35.2854,159029.0
2017-12-15 10:45:00,52.56,52.62,52.49,52.6,140579.0,35.2854,35.3257,35.2384,35.3123,140579.0
2017-12-15 10:50:00,52.6,52.63,52.54,52.61,71028.0,35.3123,35.3324,35.272,35.319,71028.0
2017-12-15 10:55:00,52.61,52.63,52.58,52.58,68178.0,35.319,35.3324,35.2989,35.2989,68178.0
2017-12-15 11:00:00,52.58,52.59,52.52,52.57,69674.0,35.2989,35.3056,35.2586,35.2921,69674.0
2017-12-15 11:05:00,52.57,52.65,52.56,52.64,119673.0,35.2921,35.3459,35.2854,35.3391,119673.0
2017-12-15 11:10:00,52.64,52.69,52.59,52.59,95139.0,35.3391,35.3727,35.3056,35.3056,95139.0
2017-12-15 11:15:00,52.59,52.62,52.57,52.61,91593.0,35.3056,35.3257,35.2921,35.319,91593.0
2017-12-15 11:20:00,52.61,52.62,52.5,52.51,78754.0,35.319,35.3257,35.2452,35.2519,78754.0
2017-12-15 11:25:00,52.51,52.56,52.5,52.55,103094.0,35.2519,35.2854,35.2452,35.2787,103094.0
2017-12-15 11:30:00,52.55,52.59,52.53,52.58,83530.0,35.2787,35.3056,35.2653,35.2989,83530.0
2017-12-15 11:35:00,52.59,52.6,52.56,52.57,62143.0,35.3056,35.3123,35.2854,35.2921,62143.0
2017-12-15 11:40:00,52.57,52.57,52.46,52.47,76199.0,35.2921,35.2921,35.2183,35.225,76199.0
2017-12-15 11:45:00,52.47,52.53,52.46,52.53,69757.0,35.225,35.2653,35.2183,35.2653,69757.0
2017-12-15 11:50:00,52.53,52.55,52.52,52.54,66234.0,35.2653,35.2787,35.2586,35.272,66234.0
2017-12-15 11:55:00,52.54,52.59,52.54,52.59,125696.0,35.272,35.3056,35.272,35.3056,125696.0
2017-12-15 12:00:00,52.59,52.61,52.57,52.59,63458.0,35.3056,35.319,35.2921,35.3056,63458.0
2017-12-15 12:05:00,52.59,52.6,52.53,52.59,104052.0,35.3056,35.3123,35.2653,35.3056,104052.0
2017-12-15 12:10:00,52.59,52.6,52.55,52.59,49667.0,35.3056,35.3123,35.2787,35.3056,49667.0
2017-12-15 12:15:00,52.58,52.63,52.58,52.61,76204.0,35.2989,35.3324,35.2989,35.319,76204.0
2017-12-15 12:20:00,52.61,52.63,52.57,52.63,91963.0,35.319,35.3324,35.2921,35.3324,91963.0
2017-12-15 12:25:00,52.63,52.72,52.62,52.71,63227.0,35.3324,35.3928,35.3257,35.3861,63227.0
2017-12-15 12:30:00,52.7,52.75,52.67,52.75,127325.0,35.3794,35.413,35.3593,35.413,127325.0
2017-12-15 12:35:00,52.75,52.75,52.71,52.72,59971.0,35.413,35.413,35.3861,35.3928,59971.0
2017-12-15 12:40:00,52.73,52.73,52.67,52.69,85202.0,35.3996,35.3996,35.3593,35.3727,85202.0
2017-12-15 12:45:00,52.7,52.71,52.66,52.7,89412.0,35.3794,35.3861,35.3526,35.3794,89412.0
2017-12-15 12:50:00,52.71,52.72,52.69,52.7,39534.0,35.3861,35.3928,35.3727,35.3794,39534.0
2017-12-15 12:55:00,52.7,52.71,52.66,52.66,54007.0,35.3794,35.3861,35.3526,35.3526,54007.0
2017-12-15 13:00:00,52.66,52.69,52.64,52.68,60554.0,35.3526,35.3727,35.3391,35.366,60554.0
2017-12-15 13:05:00,52.68,52.71,52.68,52.69,45535.0,35.366,35.3861,35.366,35.3727,45535.0
2017-12-15 13:10:00,52.7,52.72,52.67,52.68,50126.0,35.3794,35.3928,35.3593,35.366,50126.0
2017-12-15 13:15:00,52.68,52.71,52.66,52.67,76565.0,35.366,35.3861,35.3526,35.3593,76565.0
2017-12-15 13:20:00,52.68,52.71,52.67,52.7,52294.0,35.366,35.3861,35.3593,35.3794,52294.0
2017-12-15 13:25:00,52.69,52.71,52.68,52.69,39193.0,35.3727,35.3861,35.366,35.3727,39193.0
2017-12-15 13:30:00,52.68,52.76,52.68,52.75,64074.0,35.366,35.4197,35.366,35.413,64074.0
2017-12-15 13:35:00,52.74,52.75,52.69,52.7,33175.0,35.4063,35.413,35.3727,35.3794,33175.0
2017-12-15 13:40:00,52.69,52.71,52.64,52.66,55181.0,35.3727,35.3861,35.3391,35.3526,55181.0
2017-12-15 13:45:00,52.66,52.68,52.65,52.66,45179.0,35.3526,35.366,35.3459,35.3526,45179.0
2017-12-15 13:50:00,52.66,52.67,52.64,52.66,47267.0,35.3526,35.3593,35.3391,35.3526,47267.0
2017-12-15 13:55:00,52.66,52.67,52.64,52.66,48210.0,35.3526,35.3593,35.3391,35.3526,48210.0
2017-12-15 14:00:00,52.66,52.68,52.64,52.67,76642.0,35.3526,35.366,35.3391,35.3593,76642.0
2017-12-15 14:05:00,52.66,52.69,52.65,52.66,76801.0,35.3526,35.3727,35.3459,35.3526,76801.0
2017-12-15 14:10:00,52.66,52.72,52.65,52.68,78985.0,35.3526,35.3928,35.3459,35.366,78985.0
2017-12-15 14:15:00,52.68,52.69,52.67,52.68,77128.0,35.366,35.3727,35.3593,35.366,77128.0
2017-12-15 14:20:00,52.69,52.77,52.68,52.77,89078.0,35.3727,35.4264,35.366,35.4264,89078.0
2017-12-15 14:25:00,52.76,52.77,52.66,52.67,109286.0,35.4197,35.4264,35.3526,35.3593,109286.0
2017-12-15 14:30:00,52.68,52.71,52.67,52.69,66520.0,35.366,35.3861,35.3593,35.3727,66520.0
2017-12-15 14:35:00,52.69,52.7,52.66,52.66,43429.0,35.3727,35.3794,35.3526,35.3526,43429.0
2017-12-15 14:40:00,52.67,52.68,52.65,52.66,54326.0,35.3593,35.366,35.3459,35.3526,54326.0
2017-12-15 14:45:00,52.66,52.69,52.66,52.68,69050.0,35.3526,35.3727,35.3526,35.366,69050.0
2017-12-15 14:50:00,52.68,52.69,52.66,52.68,58395.0,35.366,35.3727,35.3526,35.366,58395.0
2017-12-15 14:55:00,52.68,52.7,52.67,52.69,70484.0,35.366,35.3794,35.3593,35.3727,70484.0
2017-12-15 15:00:00,52.69,52.69,52.64,52.68,58743.0,35.3727,35.3727,35.3391,35.366,58743.0
2017-12-15 15:05:00,52.68,52.7,52.66,52.68,73086.0,35.366,35.3794,35.3526,35.366,73086.0
2017-12-15 15:10:00,52.68,52.69,52.65,52.65,72644.0,35.366,35.3727,35.3459,35.3459,72644.0
2017-12-15 15:15:00,52.66,52.68,52.63,52.65,70667.0,35.3526,35.366,35.3324,35.3459,70667.0
2017-12-15 15:20:00,52.65,52.71,52.64,52.71,99438.0,35.3459,35.3861,35.3391,35.3861,99438.0
2017-12-15 15:25:00,52.71,52.75,52.67,52.75,179674.0,35.3861,35.413,35.3593,35.413,179674.0
2017-12-15 15:30:00,52.75,52.75,52.66,52.7,189302.0,35.413,35.413,35.3526,35.3794,189302.0
2017-12-15 15:35:00,52.7,52.71,52.62,52.64,127577.0,35.3794,35.3861,35.3257,35.3391,127577.0
2017-12-15 15:40:00,52.64,52.68,52.61,52.68,187452.0,35.3391,35.366,35.319,35.366,187452.0
2017-12-15 15:45:00,52.68,52.68,52.55,52.59,384738.0,35.366,35.366,35.2787,35.3056,384738.0
2017-12-15 15:50:00,52.59,52.66,52.55,52.58,419394.0,35.3056,35.3526,35.2787,35.2989,419394.0
2017-12-15 15:55:00,52.58,52.65,52.56,52.63,882210.0,35.2989,35.3459,35.2854,35.3324,882210.0
2017-12-18 09:30:00,52.94,53.28,52.92,53.08,602221.0,35.5405,35.7688,35.5271,35.6345,602221.0
2017-12-18 09:35:00,53.09,53.24,53.04,53.23,284533.0,35.6412,35.7419,35.6077,35.7352,284533.0
2017-12-18 09:40:00,53.23,53.23,52.84,52.88,268564.0,35.7352,35.7352,35.4734,35.5003,268564.0
2017-12-18 09:45:00,52.87,52.96,52.83,52.87,182828.0,35.4935,35.554,35.4667,35.4935,182828.0
2017-12-18 09:50:00,52.87,52.92,52.82,52.86,146249.0,35.4935,35.5271,35.46,35.4868,146249.0
2017-12-18 09:55:00,52.86,52.95,52.85,52.94,198167.0,35.4868,35.5473,35.4801,35.5405,198167.0
2017-12-18 10:00:00,52.93,52.94,52.79,52.79,329390.0,35.5338,35.5405,35.4398,35.4398,329390.0
2017-12-18 10:05:00,52.8,52.8,52.66,52.79,245317.0,35.4466,35.4466,35.3526,35.4398,245317.0
2017-12-18 10:10:00,52.79,53.12,52.79,53.04,309904.0,35.4398,35.6614,35.4398,35.6077,309904.0
2017-12-18 10:15:00,53.05,53.09,53.01,53.05,139901.0,35.6144,35.6412,35.5875,35.6144,139901.0
2017-12-18 10:20:00,53.04,53.23,53.01,53.22,203139.0,35.6077,35.7352,35.5875,35.7285,203139.0
2017-12-18 10:25:00,53.21,53.26,53.15,53.16,200180.0,35.7218,35.7554,35.6815,35.6882,200180.0
2017-12-18 10:30:00,53.16,53.18,52.88,52.96,186857.0,35.6882,35.7017,35.5003,35.554,186857.0
2017-12-18 10:35:00,52.96,53.0,52.94,52.98,106906.0,35.554,35.5808,35.5405,35.5674,106906.0
2017-12-18 10:40:00,52.98,52.99,52.9,52.93,153425.0,35.5674,35.5741,35.5137,35.5338,153425.0
2017-12-18 10:45:00,52.93,52.99,52.9,52.95,230908.0,35.5338,35.5741,35.5137,35.5473,230908.0
2017-12-18 10:50:00,52.96,53.09,52.96,53.08,242743.0,35.554,35.6412,35.554,35.6345,242743.0
2017-12-18 10:55:00,53.08,53.12,53.04,53.08,99622.0,35.6345,35.6614,35.6077,35.6345,99622.0
2017-12-18 11:00:00,53.09,53.13,53.06,53.09,107352.0,35.6412,35.6681,35.6211,35.6412,107352.0
2017-12-18 11:05:00,53.09,53.15,53.07,53.07,81368.0,35.6412,35.6815,35.6278,35.6278,81368.0
2017-12-18 11:10:00,53.07,53.08,52.97,52.98,133735.0,35.6278,35.6345,35.5607,35.5674,133735.0
2017-12-18 11:15:00,52.98,53.07,52.97,53.05,248542.0,35.5674,35.6278,35.5607,35.6144,248542.0
2017-12-18 11:20:00,53.05,53.09,52.94,53.02,195934.0,35.6144,35.6412,35.5405,35.5942,195934.0
2017-12-18 11:25:00,53.02,53.04,52.98,53.0,112319.0,35.5942,35.6077,35.5674,35.5808,112319.0
2017-12-18 11:30:00,53.0,53.13,52.99,53.11,191886.0,35.5808,35.6681,35.5741,35.6547,191886.0
2017-12-18 11:35:00,53.11,53.21,53.1,53.19,163205.0,35.6547,35.7218,35.648,35.7084,163205.0
2017-12-18 11:40:00,53.18,53.27,53.16,53.2,155358.0,35.7017,35.7621,35.6882,35.7151,155358.0
2017-12-18 11:45:00,53.19,53.2,53.16,53.18,120398.0,35.7084,35.7151,35.6882,35.7017,120398.0
2017-12-18 11:50:00,53.17,53.27,53.15,53.24,228745.0,35.6949,35.7621,35.6815,35.7419,228745.0
2017-12-18 11:55:00,53.24,53.33,53.23,53.3,168162.0,35.7419,35.8024,35.7352,35.7822,168162.0
2017-12-18 12:00:00,53.31,53.37,53.3,53.31,126646.0,35.7889,35.8292,35.7822,35.7889,126646.0
2017-12-18 12:05:00,53.31,53.34,53.28,53.32,127925.0,35.7889,35.8091,35.7688,35.7956,127925.0
2017-12-18 12:10:00,53.32,53.32,53.27,53.3,93827.0,35.7956,35.7956,35.7621,35.7822,93827.0
2017-12-18 12:15:00,53.29,53.3,53.21,53.25,103074.0,35.7755,35.7822,35.7218,35.7487,103074.0
2017-12-18 12:20:00,53.25,53.25,53.17,53.2,82665.0,35.7487,35.7487,35.6949,35.7151,82665.0
2017-12-18 12:25:00,53.2,53.25,53.19,53.25,83668.0,35.7151,35.7487,35.7084,35.7487,83668.0
2017-12-18 12:30:00,53.25,53.26,53.22,53.25,106511.0,35.7487,35.7554,35.7285,35.7487,106511.0
2017-12-18 12:35:00,53.26,53.31,53.24,53.29,97412.0,35.7554,35.7889,35.7419,35.7755,97412.0
2017-12-18 12:40:00,53.3,53.3,53.24,53.27,71222.0,35.7822,35.7822,35.7419,35.7621,71222.0
2017-12-18 12:45:00,53.26,53.35,53.24,53.35,153124.0,35.7554,35.8158,35.7419,35.8158,153124.0
2017-12-18 12:50:00,53.34,53.38,53.29,53.29,135255.0,35.8091,35.8359,35.7755,35.7755,135255.0
2017-12-18 12:55:00,53.29,53.38,53.27,53.37,105351.0,35.7755,35.8359,35.7621,35.8292,105351.0
2017-12-18 13:00:00,53.38,53.38,53.31,53.31,130273.0,35.8359,35.8359,35.7889,35.7889,130273.0
2017-12-18 13:05:00,53.31,53.36,53.31,53.34,65976.0,35.7889,35.8225,35.7889,35.8091,65976.0
2017-12-18 13:10:00,53.35,53.36,53.25,53.25,104488.0,35.8158,35.8225,35.7487,35.7487,104488.0
2017-12-18 13:15:00,53.26,53.27,53.2,53.2,88300.0,35.7554,35.7621,35.7151,35.7151,88300.0
2017-12-18 13:20:00,53.2,53.27,53.2,53.24,97071.0,35.7151,35.7621,35.7151,35.7419,97071.0
2017-12-18 13:25:00,53.23,53.28,53.22,53.26,54752.0,35.7352,35.7688,35.7285,35.7554,54752.0
2017-12-18 13:30:00,53.27,53.28,53.23,53.23,112284.0,35.7621,35.7688,35.7352,35.7352,112284.0
2017-12-18 13:35:00,53.23,53.29,53.23,53.27,113588.0,35.7352,35.7755,35.7352,35.7621,113588.0
2017-12-18 13:40:00,53.27,53.28,53.19,53.21,85163.0,35.7621,35.7688,35.7084,35.7218,85163.0
2017-12-18 13:45:00,53.2,53.21,53.15,53.16,89463.0,35.7151,35.7218,35.6815,35.6882,89463.0
2017-12-18 13:50:00,53.16,53.17,53.11,53.11,93991.0,35.6882,35.6949,35.6547,35.6547,93991.0
2017-12-18 13:55:00,53.11,53.15,53.1,53.13,122174.0,35.6547,35.6815,35.648,35.6681,122174.0
2017-12-18 14:00:00,53.14,53.14,53.1,53.13,128441.0,35.6748,35.6748,35.648,35.6681,128441.0
2017-12-18 14:05:00,53.14,53.15,53.08,53.1,73898.0,35.6748,35.6815,35.6345,35.648,73898.0
2017-12-18 14:10:00,53.09,53.11,53.08,53.1,133020.0,35.6412,35.6547,35.6345,35.648,133020.0
2017-12-18 14:15:00,53.09,53.19,53.09,53.18,97746.0,35.6412,35.7084,35.6412,35.7017,97746.0
2017-12-18 14:20:00,53.19,53.24,53.18,53.24,81573.0,35.7084,35.7419,35.7017,35.7419,81573.0
2017-12-18 14:25:00,53.23,53.27,53.2,53.23,138662.0,35.7352,35.7621,35.7151,35.7352,138662.0
2017-12-18 14:30:00,53.22,53.25,53.21,53.23,62389.0,35.7285,35.7487,35.7218,35.7352,62389.0
2017-12-18 14:35:00,53.24,53.24,53.19,53.24,93785.0,35.7419,35.7419,35.7084,35.7419,93785.0
2017-12-18 14:40:00,53.25,53.27,53.22,53.25,138580.0,35.7487,35.7621,35.7285,35.7487,138580.0
2017-12-18 14:45:00,53.26,53.26,53.23,53.26,72063.0,35.7554,35.7554,35.7352,35.7554,72063.0
2017-12-18 14:50:00,53.26,53.29,53.24,53.29,83471.0,35.7554,35.7755,35.7419,35.7755,83471.0
2017-12-18 14:55:00,53.29,53.31,53.25,53.26,141100.0,35.7755,35.7889,35.7487,35.7554,141100.0
2017-12-18 15:00:00,53.27,53.31,53.26,53.3,75767.0,35.7621,35.7889,35.7554,35.7822,75767.0
2017-12-18 15:05:00,53.29,53.35,53.29,53.34,200090.0,35.7755,35.8158,35.7755,35.8091,200090.0
2017-12-18 15:10:00,53.35,53.39,53.31,53.34,192506.0,35.8158,35.8426,35.7889,35.8091,192506.0
2017-12-18 15:15:00,53.35,53.36,53.34,53.36,104179.0,35.8158,35.8225,35.8091,35.8225,104179.0
2017-12-18 15:20:00,53.36,53.36,53.25,53.26,140404.0,35.8225,35.8225,35.7487,35.7554,140404.0
2017-12-18 15:25:00,53.26,53.29,53.24,53.26,170121.0,35.7554,35.7755,35.7419,35.7554,170121.0
2017-12-18 15:30:00,53.26,53.29,53.23,53.27,160252.0,35.7554,35.7755,35.7352,35.7621,160252.0
2017-12-18 15:35:00,53.27,53.3,53.25,53.28,295755.0,35.7621,35.7822,35.7487,35.7688,295755.0
2017-12-18 15:40:00,53.29,53.29,53.25,53.27,158801.0,35.7755,35.7755,35.7487,35.7621,158801.0
2017-12-18 15:45:00,53.28,53.33,53.27,53.3,266230.0,35.7688,35.8024,35.7621,35.7822,266230.0
2017-12-18 15:50:00,53.29,53.35,53.27,53.35,359897.0,35.7755,35.8158,35.7621,35.8158,359897.0
2017-12-18 15:55:00,53.35,53.35,53.23,53.27,1113918.0,35.8158,35.8158,35.7352,35.7621,1113918.0
2017-12-19 09:30:00,53.27,53.43,53.2,53.24,369348.0,35.7621,35.8695,35.7151,35.7419,369348.0
2017-12-19 09:35:00,53.25,53.49,53.2,53.47,199365.0,35.7487,35.9098,35.7151,35.8963,199365.0
2017-12-19 09:40:00,53.47,53.48,53.34,53.37,108349.0,35.8963,35.9031,35.8091,35.8292,108349.0
2017-12-19 09:45:00,53.37,53.39,53.24,53.25,100625.0,35.8292,35.8426,35.7419,35.7487,100625.0
2017-12-19 09:50:00,53.24,53.25,53.18,53.22,176262.0,35.7419,35.7487,35.7017,35.7285,176262.0
2017-12-19 09:55:00,53.23,53.38,53.18,53.35,175973.0,35.7352,35.8359,35.7017,35.8158,175973.0
2017-12-19 10:00:00,53.35,53.57,53.34,53.53,335219.0,35.8158,35.9635,35.8091,35.9366,335219.0
2017-12-19 10:05:00,53.53,53.59,53.51,53.57,157154.0,35.9366,35.9769,35.9232,35.9635,157154.0
2017-12-19 10:10:00,53.57,53.59,53.41,53.43,133812.0,35.9635,35.9769,35.8561,35.8695,133812.0
2017-12-19 10:15:00,53.44,53.47,53.38,53.41,109885.0,35.8762,35.8963,35.8359,35.8561,109885.0
2017-12-19 10:20:00,53.42,53.44,53.3,53.3,71053.0,35.8628,35.8762,35.7822,35.7822,71053.0
2017-12-19 10:25:00,53.31,53.36,53.26,53.29,101856.0,35.7889,35.8225,35.7554,35.7755,101856.0
2017-12-19 10:30:00,53.29,53.33,53.23,53.23,88961.0,35.7755,35.8024,35.7352,35.7352,88961.0
2017-12-19 10:35:00,53.23,53.31,53.21,53.27,68294.0,35.7352,35.7889,35.7218,35.7621,68294.0
2017-12-19 10:40:00,53.28,53.28,53.22,53.24,71112.0,35.7688,35.7688,35.7285,35.7419,71112.0
2017-12-19 10:45:00,53.24,53.28,53.22,53.27,74022.0,35.7419,35.7688,35.7285,35.7621,74022.0
2017-12-19 10:50:00,53.26,53.28,53.22,53.26,50130.0,35.7554,35.7688,35.7285,35.7554,50130.0
2017-12-19 10:55:00,53.26,53.27,53.23,53.26,46239.0,35.7554,35.7621,35.7352,35.7554,46239.0
2017-12-19 11:00:00,53.26,53.29,53.22,53.23,78102.0,35.7554,35.7755,35.7285,35.7352,78102.0
2017-12-19 11:05:00,53.23,53.23,53.17,53.21,66370.0,35.7352,35.7352,35.6949,35.7218,66370.0
2017-12-19 11:10:00,53.22,53.26,53.19,53.23,43434.0,35.7285,35.7554,35.7084,35.7352,43434.0
2017-12-19 11:15:00,53.24,53.28,53.23,53.27,58786.0,35.7419,35.7688,35.7352,35.7621,58786.0
2017-12-19 11:20:00,53.26,53.31,53.26,53.28,96910.0,35.7554,35.7889,35.7554,35.7688,96910.0
2017-12-19 11:25:00,53.29,53.31,53.26,53.29,42674.0,35.7755,35.7889,35.7554,35.7755,42674.0
2017-12-19 11:30:00,53.29,53.31,53.25,53.3,51004.0,35.7755,35.7889,35.7487,35.7822,51004.0
2017-12-19 11:35:00,53.3,53.34,53.28,53.32,86098.0,35.7822,35.8091,35.7688,35.7956,86098.0
2017-12-19 11:40:00,53.33,53.34,53.31,53.34,98002.0,35.8024,35.8091,35.7889,35.8091,98002.0
2017-12-19 11:45:00,53.34,53.41,53.31,53.41,89526.0,35.8091,35.8561,35.7889,35.8561,89526.0
2017-12-19 11:50:00,53.4,53.43,53.38,53.41,98829.0,35.8494,35.8695,35.8359,35.8561,98829.0
2017-12-19 11:55:00,53.41,53.48,53.41,53.45,151276.0,35.8561,35.9031,35.8561,35.8829,151276.0
2017-12-19 12:00:00,53.45,53.48,53.44,53.48,85500.0,35.8829,35.9031,35.8762,35.9031,85500.0
2017-12-19 12:05:00,53.46,53.49,53.45,53.49,98184.0,35.8896,35.9098,35.8829,35.9098,98184.0
2017-12-19 12:10:00,53.48,53.49,53.45,53.47,104793.0,35.9031,35.9098,35.8829,35.8963,104793.0
2017-12-19 12:15:00,53.48,53.48,53.45,53.48,41794.0,35.9031,35.9031,35.8829,35.9031,41794.0
2017-12-19 12:20:00,53.48,53.5,53.46,53.49,78147.0,35.9031,35.9165,35.8896,35.9098,78147.0
2017-12-19 12:25:00,53.49,53.54,53.48,53.53,74958.0,35.9098,35.9433,35.9031,35.9366,74958.0
2017-12-19 12:30:00,53.53,53.54,53.51,53.54,49427.0,35.9366,35.9433,35.9232,35.9433,49427.0
2017-12-19 12:35:00,53.54,53.54,53.43,53.44,110602.0,35.9433,35.9433,35.8695,35.8762,110602.0
2017-12-19 12:40:00,53.44,53.45,53.38,53.4,45183.0,35.8762,35.8829,35.8359,35.8494,45183.0
2017-12-19 12:45:00,53.39,53.4,53.31,53.32,73861.0,35.8426,35.8494,35.7889,35.7956,73861.0
2017-12-19 12:50:00,53.34,53.36,53.3,53.3,107401.0,35.8091,35.8225,35.7822,35.7822,107401.0
2017-12-19 12:55:00,53.3,53.32,53.28,53.3,74783.0,35.7822,35.7956,35.7688,35.7822,74783.0
2017-12-19 13:00:00,53.3,53.32,53.24,53.25,157101.0,35.7822,35.7956,35.7419,35.7487,157101.0
2017-12-19 13:05:00,53.26,53.27,53.21,53.23,103694.0,35.7554,35.7621,35.7218,35.7352,103694.0
2017-12-19 13:10:00,53.23,53.24,53.08,53.11,259655.0,35.7352,35.7419,35.6345,35.6547,259655.0
2017-12-19 13:15:00,53.11,53.19,53.11,53.19,115289.0,35.6547,35.7084,35.6547,35.7084,115289.0
2017-12-19 13:20:00,53.19,53.19,53.09,53.09,92995.0,35.7084,35.7084,35.6412,35.6412,92995.0
2017-12-19 13:25:00,53.1,53.11,53.06,53.06,174735.0,35.648,35.6547,35.6211,35.6211,174735.0
2017-12-19 13:30:00,53.07,53.14,53.03,53.1,154949.0,35.6278,35.6748,35.601,35.648,154949.0
2017-12-19 13:35:00,53.1,53.11,53.09,53.1,34329.0,35.648,35.6547,35.6412,35.648,34329.0
2017-12-19 13:40:00,53.1,53.11,53.06,53.07,49394.0,35.648,35.6547,35.6211,35.6278,49394.0
2017-12-19 13:45:00,53.07,53.08,53.06,53.08,38815.0,35.6278,35.6345,35.6211,35.6345,38815.0
2017-12-19 13:50:00,53.07,53.08,52.98,52.98,115033.0,35.6278,35.6345,35.5674,35.5674,115033.0
2017-12-19 13:55:00,52.99,53.04,52.98,53.03,77111.0,35.5741,35.6077,35.5674,35.601,77111.0
2017-12-19 14:00:00,53.04,53.04,52.93,52.93,73526.0,35.6077,35.6077,35.5338,35.5338,73526.0
2017-12-19 14:05:00,52.94,52.95,52.88,52.93,135089.0,35.5405,35.5473,35.5003,35.5338,135089.0
2017-12-19 14:10:00,52.92,52.93,52.85,52.86,57045.0,35.5271,35.5338,35.4801,35.4868,57045.0
2017-12-19 14:15:00,52.86,52.89,52.85,52.86,55033.0,35.4868,35.507,35.4801,35.4868,55033.0
2017-12-19 14:20:00,52.86,52.88,52.82,52.86,65835.0,35.4868,35.5003,35.46,35.4868,65835.0
2017-12-19 14:25:00,52.87,52.93,52.86,52.92,105436.0,35.4935,35.5338,35.4868,35.5271,105436.0
2017-12-19 14:30:00,52.91,52.92,52.89,52.89,63206.0,35.5204,35.5271,35.507,35.507,63206.0
2017-12-19 14:35:00,52.89,52.9,52.89,52.89,52161.0,35.507,35.5137,35.507,35.507,52161.0
2017-12-19 14:40:00,52.9,52.92,52.89,52.92,101726.0,35.5137,35.5271,35.507,35.5271,101726.0
2017-12-19 14:45:00,52.92,52.92,52.86,52.87,116698.0,35.5271,35.5271,35.4868,35.4935,116698.0
2017-12-19 14:50:00,52.87,52.87,52.77,52.79,79725.0,35.4935,35.4935,35.4264,35.4398,79725.0
2017-12-19 14:55:00,52.79,52.86,52.78,52.8,96093.0,35.4398,35.4868,35.4331,35.4466,96093.0
2017-12-19 15:00:00,52.8,52.81,52.78,52.78,165140.0,35.4466,35.4533,35.4331,35.4331,165140.0
2017-12-19 15:05:00,52.79,52.79,52.69,52.72,148040.0,35.4398,35.4398,35.3727,35.3928,148040.0
2017-12-19 15:10:00,52.72,52.74,52.7,52.73,172593.0,35.3928,35.4063,35.3794,35.3996,172593.0
2017-12-19 15:15:00,52.73,52.76,52.72,52.76,91861.0,35.3996,35.4197,35.3928,35.4197,91861.0
2017-12-19 15:20:00,52.76,52.83,52.75,52.8,107365.0,35.4197,35.4667,35.413,35.4466,107365.0
2017-12-19 15:25:00,52.8,52.89,52.79,52.89,138958.0,35.4466,35.507,35.4398,35.507,138958.0
2017-12-19 15:30:00,52.88,52.96,52.87,52.95,141774.0,35.5003,35.554,35.4935,35.5473,141774.0
2017-12-19 15:35:00,52.96,52.98,52.93,52.93,145317.0,35.554,35.5674,35.5338,35.5338,145317.0
2017-12-19 15:40:00,52.94,52.94,52.86,52.89,187612.0,35.5405,35.5405,35.4868,35.507,187612.0
2017-12-19 15:45:00,52.88,52.89,52.79,52.82,282646.0,35.5003,35.507,35.4398,35.46,282646.0
2017-12-19 15:50:00,52.81,52.85,52.8,52.83,212550.0,35.4533,35.4801,35.4466,35.4667,212550.0
2017-12-19 15:55:00,52.83,52.84,52.77,52.81,666453.0,35.4667,35.4734,35.4264,35.4533,666453.0
2017-12-20 09:30:00,53.11,53.14,52.92,53.08,480725.0,35.6547,35.6748,35.5271,35.6345,480725.0
2017-12-20 09:35:00,53.09,53.17,53.03,53.1,102705.0,35.6412,35.6949,35.601,35.648,102705.0
2017-12-20 09:40:00,53.1,53.31,53.04,53.27,331026.0,35.648,35.7889,35.6077,35.7621,331026.0
2017-12-20 09:45:00,53.27,53.35,53.12,53.13,140879.0,35.7621,35.8158,35.6614,35.6681,140879.0
2017-12-20 09:50:00,53.13,53.26,53.1,53.19,288751.0,35.6681,35.7554,35.648,35.7084,288751.0
2017-12-20 09:55:00,53.19,53.22,53.1,53.2,98262.0,35.7084,35.7285,35.648,35.7151,98262.0
2017-12-20 10:00:00,53.21,53.21,53.09,53.12,98444.0,35.7218,35.7218,35.6412,35.6614,98444.0
2017-12-20 10:05:00,53.13,53.14,53.07,53.14,237820.0,35.6681,35.6748,35.6278,35.6748,237820.0
2017-12-20 10:10:00,53.14,53.26,53.13,53.25,187158.0,35.6748,35.7554,35.6681,35.7487,187158.0
2017-12-20 10:15:00,53.25,53.26,53.12,53.13,87426.0,35.7487,35.7554,35.6614,35.6681,87426.0
2017-12-20 10:20:00,53.13,53.24,53.12,53.21,95204.0,35.6681,35.7419,35.6614,35.7218,95204.0
2017-12-20 10:25:00,53.21,53.24,53.2,53.23,55612.0,35.7218,35.7419,35.7151,35.7352,55612.0
2017-12-20 10:30:00,53.23,53.24,53.13,53.15,63474.0,35.7352,35.7419,35.6681,35.6815,63474.0
2017-12-20 10:35:00,53.14,53.17,53.05,53.07,80825.0,35.6748,35.6949,35.6144,35.6278,80825.0
2017-12-20 10:40:00,53.07,53.1,52.99,53.03,164992.0,35.6278,35.648,35.5741,35.601,164992.0
2017-12-20 10:45:00,53.03,53.05,53.0,53.0,97106.0,35.601,35.6144,35.5808,35.5808,97106.0
2017-12-20 10:50:00,53.0,53.08,52.98,53.05,135566.0,35.5808,35.6345,35.5674,35.6144,135566.0
2017-12-20 10:55:00,53.05,53.15,53.01,53.14,141845.0,35.6144,35.6815,35.5875,35.6748,141845.0
2017-12-20 11:00:00,53.14,53.25,53.11,53.22,185010.0,35.6748,35.7487,35.6547,35.7285,185010.0
2017-12-20 11:05:00,53.23,53.33,53.22,53.29,112010.0,35.7352,35.8024,35.7285,35.7755,112010.0
2017-12-20 11:10:00,53.29,53.3,53.18,53.24,174711.0,35.7755,35.7822,35.7017,35.7419,174711.0
2017-12-20 11:15:00,53.24,53.31,53.23,53.28,405931.0,35.7419,35.7889,35.7352,35.7688,405931.0
2017-12-20 11:20:00,53.27,53.32,53.22,53.29,114458.0,35.7621,35.7956,35.7285,35.7755,114458.0
2017-12-20 11:25:00,53.3,53.31,53.21,53.26,68797.0,35.7822,35.7889,35.7218,35.7554,68797.0
2017-12-20 11:30:00,53.27,53.27,53.24,53.25,115844.0,35.7621,35.7621,35.7419,35.7487,115844.0
2017-12-20 11:35:00,53.26,53.28,53.23,53.26,75162.0,35.7554,35.7688,35.7352,35.7554,75162.0
2017-12-20 11:40:00,53.26,53.28,53.22,53.22,77539.0,35.7554,35.7688,35.7285,35.7285,77539.0
2017-12-20 11:45:00,53.23,53.23,53.15,53.16,88064.0,35.7352,35.7352,35.6815,35.6882,88064.0
2017-12-20 11:50:00,53.15,53.18,53.13,53.13,51056.0,35.6815,35.7017,35.6681,35.6681,51056.0
2017-12-20 11:55:00,53.13,53.16,53.12,53.13,45504.0,35.6681,35.6882,35.6614,35.6681,45504.0
2017-12-20 12:00:00,53.14,53.14,53.1,53.11,55017.0,35.6748,35.6748,35.648,35.6547,55017.0
2017-12-20 12:05:00,53.11,53.11,53.06,53.1,77856.0,35.6547,35.6547,35.6211,35.648,77856.0
2017-12-20 12:10:00,53.11,53.13,53.1,53.11,46349.0,35.6547,35.6681,35.648,35.6547,46349.0
2017-12-20 12:15:00,53.11,53.18,53.1,53.16,50147.0,35.6547,35.7017,35.648,35.6882,50147.0
2017-12-20 12:20:00,53.16,53.17,53.13,53.16,38309.0,35.6882,35.6949,35.6681,35.6882,38309.0
2017-12-20 12:25:00,53.16,53.16,53.11,53.12,36202.0,35.6882,35.6882,35.6547,35.6614,36202.0
2017-12-20 12:30:00,53.11,53.13,53.1,53.11,37419.0,35.6547,35.6681,35.648,35.6547,37419.0
2017-12-20 12:35:00,53.11,53.13,53.08,53.1,148935.0,35.6547,35.6681,35.6345,35.648,148935.0
2017-12-20 12:40:00,53.1,53.12,53.09,53.12,46276.0,35.648,35.6614,35.6412,35.6614,46276.0
2017-12-20 12:45:00,53.11,53.12,53.09,53.1,42818.0,35.6547,35.6614,35.6412,35.648,42818.0
2017-12-20 12:50:00,53.1,53.11,53.06,53.08,49140.0,35.648,35.6547,35.6211,35.6345,49140.0
2017-12-20 12:55:00,53.08,53.11,53.05,53.08,79131.0,35.6345,35.6547,35.6144,35.6345,79131.0
2017-12-20 13:00:00,53.09,53.09,53.05,53.07,62452.0,35.6412,35.6412,35.6144,35.6278,62452.0
2017-12-20 13:05:00,53.07,53.07,53.01,53.01,44123.0,35.6278,35.6278,35.5875,35.5875,44123.0
2017-12-20 13:10:00,53.01,53.06,53.01,53.06,56890.0,35.5875,35.6211,35.5875,35.6211,56890.0
2017-12-20 13:15:00,53.05,53.06,53.01,53.01,63934.0,35.6144,35.6211,35.5875,35.5875,63934.0
2017-12-20 13:20:00,53.01,53.02,52.94,52.94,95626.0,35.5875,35.5942,35.5405,35.5405,95626.0
2017-12-20 13:25:00,52.94,52.95,52.92,52.92,75647.0,35.5405,35.5473,35.5271,35.5271,75647.0
2017-12-20 13:30:00,52.93,53.0,52.92,52.99,88098.0,35.5338,35.5808,35.5271,35.5741,88098.0
2017-12-20 13:35:00,52.99,53.03,52.98,53.0,80487.0,35.5741,35.601,35.5674,35.5808,80487.0
2017-12-20 13:40:00,53.01,53.03,52.99,53.0,110131.0,35.5875,35.601,35.5741,35.5808,110131.0
2017-12-20 13:45:00,53.01,53.02,52.97,53.02,102355.0,35.5875,35.5942,35.5607,35.5942,102355.0
2017-12-20 13:50:00,53.02,53.04,52.98,53.02,87344.0,35.5942,35.6077,35.5674,35.5942,87344.0
2017-12-20 13:55:00,53.02,53.03,52.98,52.99,59184.0,35.5942,35.601,35.5674,35.5741,59184.0
2017-12-20 14:00:00,52.98,52.99,52.92,52.92,56666.0,35.5674,35.5741,35.5271,35.5271,56666.0
2017-12-20 14:05:00,52.93,52.93,52.89,52.9,61567.0,35.5338,35.5338,35.507,35.5137,61567.0
2017-12-20 14:10:00,52.89,52.91,52.85,52.85,74953.0,35.507,35.5204,35.4801,35.4801,74953.0
2017-12-20 14:15:00,52.86,52.91,52.82,52.91,159992.0,35.4868,35.5204,35.46,35.5204,159992.0
2017-12-20 14:20:00,52.91,52.92,52.86,52.87,56757.0,35.5204,35.5271,35.4868,35.4935,56757.0
2017-12-20 14:25:00,52.87,52.87,52.83,52.85,61095.0,35.4935,35.4935,35.4667,35.4801,61095.0
2017-12-20 14:30:00,52.86,52.86,52.79,52.8,104589.0,35.4868,35.4868,35.4398,35.4466,104589.0
2017-12-20 14:35:00,52.79,52.82,52.79,52.81,67898.0,35.4398,35.46,35.4398,35.4533,67898.0
2017-12-20 14:40:00,52.82,52.82,52.77,52.78,143724.0,35.46,35.46,35.4264,35.4331,143724.0
2017-12-20 14:45:00,52.77,52.78,52.72,52.75,127867.0,35.4264,35.4331,35.3928,35.413,127867.0
2017-12-20 14:50:00,52.74,52.75,52.7,52.74,74941.0,35.4063,35.413,35.3794,35.4063,74941.0
2017-12-20 14:55:00,52.75,52.78,52.71,52.78,74665.0,35.413,35.4331,35.3861,35.4331,74665.0
2017-12-20 15:00:00,52.77,52.81,52.77,52.8,84629.0,35.4264,35.4533,35.4264,35.4466,84629.0
2017-12-20 15:05:00,52.79,52.83,52.79,52.8,98123.0,35.4398,35.4667,35.4398,35.4466,98123.0
2017-12-20 15:10:00,52.8,52.81,52.76,52.79,89679.0,35.4466,35.4533,35.4197,35.4398,89679.0
2017-12-20 15:15:00,52.79,52.81,52.78,52.79,70671.0,35.4398,35.4533,35.4331,35.4398,70671.0
2017-12-20 15:20:00,52.8,52.8,52.74,52.77,150284.0,35.4466,35.4466,35.4063,35.4264,150284.0
2017-12-20 15:25:00,52.78,52.79,52.7,52.72,181550.0,35.4331,35.4398,35.3794,35.3928,181550.0
2017-12-20 15:30:00,52.71,52.74,52.68,52.73,133281.0,35.3861,35.4063,35.366,35.3996,133281.0
2017-12-20 15:35:00,52.73,52.74,52.69,52.71,69795.0,35.3996,35.4063,35.3727,35.3861,69795.0
2017-12-20 15:40:00,52.71,52.76,52.71,52.75,114182.0,35.3861,35.4197,35.3861,35.413,114182.0
2017-12-20 15:45:00,52.75,52.77,52.73,52.76,152423.0,35.413,35.4264,35.3996,35.4197,152423.0
2017-12-20 15:50:00,52.76,52.76,52.72,52.74,189940.0,35.4197,35.4197,35.3928,35.4063,189940.0
2017-12-20 15:55:00,52.74,52.78,52.73,52.76,499944.0,35.4063,35.4331,35.3996,35.4197,499944.0
2017-12-21 09:30:00,52.81,52.99,52.72,52.76,310823.0,35.4533,35.5741,35.3928,35.4197,310823.0
2017-12-21 09:35:00,52.76,52.77,52.6,52.71,185637.0,35.4197,35.4264,35.3123,35.3861,185637.0
2017-12-21 09:40:00,52.7,52.89,52.7,52.85,78404.0,35.3794,35.507,35.3794,35.4801,78404.0
2017-12-21 09:45:00,52.86,52.87,52.7,52.72,71632.0,35.4868,35.4935,35.3794,35.3928,71632.0
2017-12-21 09:50:00,52.72,52.77,52.63,52.74,146343.0,35.3928,35.4264,35.3324,35.4063,146343.0
2017-12-21 09:55:00,52.74,52.79,52.71,52.73,105044.0,35.4063,35.4398,35.3861,35.3996,105044.0
2017-12-21 10:00:00,52.73,52.84,52.73,52.84,104242.0,35.3996,35.4734,35.3996,35.4734,104242.0
2017-12-21 10:05:00,52.84,53.0,52.78,53.0,450600.0,35.4734,35.5808,35.4331,35.5808,450600.0
2017-12-21 10:10:00,53.0,53.16,52.99,53.16,207666.0,35.5808,35.6882,35.5741,35.6882,207666.0
2017-12-21 10:15:00,53.15,53.2,53.15,53.19,108192.0,35.6815,35.7151,35.6815,35.7084,108192.0
2017-12-21 10:20:00,53.2,53.23,53.13,53.18,162208.0,35.7151,35.7352,35.6681,35.7017,162208.0
2017-12-21 10:25:00,53.17,53.21,53.16,53.19,81985.0,35.6949,35.7218,35.6882,35.7084,81985.0
2017-12-21 10:30:00,53.2,53.37,53.19,53.34,675020.0,35.7151,35.8292,35.7084,35.8091,675020.0
2017-12-21 10:35:00,53.34,53.51,53.34,53.41,304372.0,35.8091,35.9232,35.8091,35.8561,304372.0
2017-12-21 10:40:00,53.41,53.6,53.41,53.54,215129.0,35.8561,35.9836,35.8561,35.9433,215129.0
2017-12-21 10:45:00,53.54,53.56,53.34,53.36,240321.0,35.9433,35.9568,35.8091,35.8225,240321.0
2017-12-21 10:50:00,53.36,53.41,53.31,53.31,101769.0,35.8225,35.8561,35.7889,35.7889,101769.0
2017-12-21 10:55:00,53.31,53.33,53.27,53.3,199850.0,35.7889,35.8024,35.7621,35.7822,199850.0
2017-12-21 11:00:00,53.3,53.31,53.22,53.24,130992.0,35.7822,35.7889,35.7285,35.7419,130992.0
2017-12-21 11:05:00,53.25,53.31,53.24,53.3,59146.0,35.7487,35.7889,35.7419,35.7822,59146.0
2017-12-21 11:10:00,53.3,53.31,53.22,53.22,57365.0,35.7822,35.7889,35.7285,35.7285,57365.0
2017-12-21 11:15:00,53.23,53.26,53.22,53.26,76844.0,35.7352,35.7554,35.7285,35.7554,76844.0
2017-12-21 11:20:00,53.25,53.3,53.24,53.28,108638.0,35.7487,35.7822,35.7419,35.7688,108638.0
2017-12-21 11:25:00,53.29,53.29,53.21,53.22,70633.0,35.7755,35.7755,35.7218,35.7285,70633.0
2017-12-21 11:30:00,53.22,53.31,53.21,53.3,74990.0,35.7285,35.7889,35.7218,35.7822,74990.0
2017-12-21 11:35:00,53.3,53.32,53.29,53.3,74840.0,35.7822,35.7956,35.7755,35.7822,74840.0
2017-12-21 11:40:00,53.31,53.41,53.31,53.38,119459.0,35.7889,35.8561,35.7889,35.8359,119459.0
2017-12-21 11:45:00,53.38,53.41,53.31,53.33,85908.0,35.8359,35.8561,35.7889,35.8024,85908.0
2017-12-21 11:50:00,53.34,53.36,53.32,53.34,51442.0,35.8091,35.8225,35.7956,35.8091,51442.0
2017-12-21 11:55:00,53.34,53.34,53.22,53.24,192023.0,35.8091,35.8091,35.7285,35.7419,192023.0
2017-12-21 12:00:00,53.24,53.24,53.16,53.17,131184.0,35.7419,35.7419,35.6882,35.6949,131184.0
2017-12-21 12:05:00,53.17,53.19,53.16,53.18,87440.0,35.6949,35.7084,35.6882,35.7017,87440.0
2017-12-21 12:10:00,53.19,53.2,53.09,53.1,101084.0,35.7084,35.7151,35.6412,35.648,101084.0
2017-12-21 12:15:00,53.1,53.11,53.03,53.05,105270.0,35.648,35.6547,35.601,35.6144,105270.0
2017-12-21 12:20:00,53.05,53.06,52.98,53.04,103286.0,35.6144,35.6211,35.5674,35.6077,103286.0
2017-12-21 12:25:00,53.04,53.05,52.96,52.97,67274.0,35.6077,35.6144,35.554,35.5607,67274.0
2017-12-21 12:30:00,52.96,53.01,52.96,53.01,44591.0,35.554,35.5875,35.554,35.5875,44591.0
2017-12-21 12:35:00,53.01,53.1,53.0,53.1,150002.0,35.5875,35.648,35.5808,35.648,150002.0
2017-12-21 12:40:00,53.1,53.12,53.08,53.11,80212.0,35.648,35.6614,35.6345,35.6547,80212.0
2017-12-21 12:45:00,53.1,53.12,53.1,53.11,39365.0,35.648,35.6614,35.648,35.6547,39365.0
2017-12-21 12:50:00,53.11,53.12,53.09,53.1,66990.0,35.6547,35.6614,35.6412,35.648,66990.0
2017-12-21 12:55:00,53.11,53.13,53.07,53.09,92516.0,35.6547,35.6681,35.6278,35.6412,92516.0
2017-12-21 13:00:00,53.08,53.13,53.08,53.1,67150.0,35.6345,35.6681,35.6345,35.648,67150.0
2017-12-21 13:05:00,53.11,53.12,53.1,53.12,38374.0,35.6547,35.6614,35.648,35.6614,38374.0
2017-12-21 13:10:00,53.11,53.15,53.1,53.12,83722.0,35.6547,35.6815,35.648,35.6614,83722.0
2017-12-21 13:15:00,53.13,53.14,53.09,53.1,62277.0,35.6681,35.6748,35.6412,35.648,62277.0
2017-12-21 13:20:00,53.11,53.12,53.09,53.1,99406.0,35.6547,35.6614,35.6412,35.648,99406.0
2017-12-21 13:25:00,53.11,53.11,53.07,53.09,81773.0,35.6547,35.6547,35.6278,35.6412,81773.0
2017-12-21 13:30:00,53.08,53.1,53.03,53.03,76651.0,35.6345,35.648,35.601,35.601,76651.0
2017-12-21 13:35:00,53.03,53.04,52.99,53.02,89875.0,35.601,35.6077,35.5741,35.5942,89875.0
2017-12-21 13:40:00,53.03,53.07,53.0,53.01,31801.0,35.601,35.6278,35.5808,35.5875,31801.0
2017-12-21 13:45:00,53.01,53.02,52.99,53.02,46923.0,35.5875,35.5942,35.5741,35.5942,46923.0
2017-12-21 13:50:00,53.02,53.02,53.0,53.01,28526.0,35.5942,35.5942,35.5808,35.5875,28526.0
2017-12-21 13:55:00,53.02,53.04,53.01,53.03,37319.0,35.5942,35.6077,35.5875,35.601,37319.0
2017-12-21 14:00:00,53.02,53.02,52.98,53.01,83428.0,35.5942,35.5942,35.5674,35.5875,83428.0
2017-12-21 14:05:00,53.01,53.06,53.0,53.05,46294.0,35.5875,35.6211,35.5808,35.6144,46294.0
2017-12-21 14:10:00,53.06,53.12,53.05,53.1,109854.0,35.6211,35.6614,35.6144,35.648,109854.0
2017-12-21 14:15:00,53.1,53.11,53.08,53.09,42653.0,35.648,35.6547,35.6345,35.6412,42653.0
2017-12-21 14:20:00,53.09,53.14,53.09,53.1,94166.0,35.6412,35.6748,35.6412,35.648,94166.0
2017-12-21 14:25:00,53.1,53.13,53.09,53.09,59772.0,35.648,35.6681,35.6412,35.6412,59772.0
2017-12-21 14:30:00,53.09,53.11,53.06,53.07,60235.0,35.6412,35.6547,35.6211,35.6278,60235.0
2017-12-21 14:35:00,53.06,53.08,53.04,53.08,87471.0,35.6211,35.6345,35.6077,35.6345,87471.0
2017-12-21 14:40:00,53.07,53.08,53.04,53.07,75411.0,35.6278,35.6345,35.6077,35.6278,75411.0
2017-12-21 14:45:00,53.06,53.07,53.0,53.03,67744.0,35.6211,35.6278,35.5808,35.601,67744.0
2017-12-21 14:50:00,53.03,53.1,53.02,53.1,62200.0,35.601,35.648,35.5942,35.648,62200.0
2017-12-21 14:55:00,53.1,53.14,53.08,53.13,61178.0,35.648,35.6748,35.6345,35.6681,61178.0
2017-12-21 15:00:00,53.13,53.13,53.1,53.1,90478.0,35.6681,35.6681,35.648,35.648,90478.0
2017-12-21 15:05:00,53.1,53.1,53.05,53.07,75959.0,35.648,35.648,35.6144,35.6278,75959.0
2017-12-21 15:10:00,53.07,53.11,53.06,53.11,54165.0,35.6278,35.6547,35.6211,35.6547,54165.0
2017-12-21 15:15:00,53.11,53.13,53.07,53.1,124643.0,35.6547,35.6681,35.6278,35.648,124643.0
2017-12-21 15:20:00,53.1,53.13,53.1,53.13,71789.0,35.648,35.6681,35.648,35.6681,71789.0
2017-12-21 15:25:00,53.13,53.19,53.12,53.18,140481.0,35.6681,35.7084,35.6614,35.7017,140481.0
2017-12-21 15:30:00,53.18,53.2,53.13,53.13,114340.0,35.7017,35.7151,35.6681,35.6681,114340.0
2017-12-21 15:35:00,53.13,53.14,53.09,53.1,113084.0,35.6681,35.6748,35.6412,35.648,113084.0
2017-12-21 15:40:00,53.1,53.12,53.08,53.11,138733.0,35.648,35.6614,35.6345,35.6547,138733.0
2017-12-21 15:45:00,53.12,53.12,53.03,53.03,150574.0,35.6614,35.6614,35.601,35.601,150574.0
2017-12-21 15:50:00,53.03,53.04,53.01,53.02,189245.0,35.601,35.6077,35.5875,35.5942,189245.0
2017-12-21 15:55:00,53.03,53.03,52.94,53.01,723839.0,35.601,35.601,35.5405,35.5875,723839.0
2017-12-22 09:30:00,53.11,53.23,53.06,53.19,271939.0,35.6547,35.7352,35.6211,35.7084,271939.0
2017-12-22 09:35:00,53.18,53.25,53.07,53.25,119908.0,35.7017,35.7487,35.6278,35.7487,119908.0
2017-12-22 09:40:00,53.25,53.53,53.24,53.45,224027.0,35.7487,35.9366,35.7419,35.8829,224027.0
2017-12-22 09:45:00,53.46,53.52,53.42,53.51,281430.0,35.8896,35.9299,35.8628,35.9232,281430.0
2017-12-22 09:50:00,53.51,53.55,53.43,53.53,174065.0,35.9232,35.9501,35.8695,35.9366,174065.0
2017-12-22 09:55:00,53.53,53.63,53.5,53.52,316441.0,35.9366,36.0038,35.9165,35.9299,316441.0
2017-12-22 10:00:00,53.51,53.6,53.49,53.5,165645.0,35.9232,35.9836,35.9098,35.9165,165645.0
2017-12-22 10:05:00,53.5,53.54,53.47,53.48,80023.0,35.9165,35.9433,35.8963,35.9031,80023.0
2017-12-22 10:10:00,53.48,53.51,53.44,53.49,124901.0,35.9031,35.9232,35.8762,35.9098,124901.0
2017-12-22 10:15:00,53.5,53.57,53.48,53.52,147027.0,35.9165,35.9635,35.9031,35.9299,147027.0
2017-12-22 10:20:00,53.52,53.56,53.49,53.56,90432.0,35.9299,35.9568,35.9098,35.9568,90432.0
2017-12-22 10:25:00,53.56,53.58,53.49,53.52,143139.0,35.9568,35.9702,35.9098,35.9299,143139.0
2017-12-22 10:30:00,53.53,53.56,53.47,53.48,100896.0,35.9366,35.9568,35.8963,35.9031,100896.0
2017-12-22 10:35:00,53.49,53.51,53.42,53.43,427514.0,35.9098,35.9232,35.8628,35.8695,427514.0
2017-12-22 10:40:00,53.43,53.43,53.35,53.36,121658.0,35.8695,35.8695,35.8158,35.8225,121658.0
2017-12-22 10:45:00,53.36,53.41,53.35,53.38,114556.0,35.8225,35.8561,35.8158,35.8359,114556.0
2017-12-22 10:50:00,53.38,53.46,53.38,53.45,105024.0,35.8359,35.8896,35.8359,35.8829,105024.0
2017-12-22 10:55:00,53.45,53.51,53.42,53.42,61818.0,35.8829,35.9232,35.8628,35.8628,61818.0
2017-12-22 11:00:00,53.43,53.46,53.42,53.42,59779.0,35.8695,35.8896,35.8628,35.8628,59779.0
2017-12-22 11:05:00,53.42,53.42,53.33,53.37,161273.0,35.8628,35.8628,35.8024,35.8292,161273.0
2017-12-22 11:10:00,53.36,53.36,53.3,53.31,100719.0,35.8225,35.8225,35.7822,35.7889,100719.0
2017-12-22 11:15:00,53.31,53.4,53.28,53.38,135046.0,35.7889,35.8494,35.7688,35.8359,135046.0
2017-12-22 11:20:00,53.39,53.4,53.33,53.37,66819.0,35.8426,35.8494,35.8024,35.8292,66819.0
2017-12-22 11:25:00,53.37,53.37,53.32,53.35,35135.0,35.8292,35.8292,35.7956,35.8158,35135.0
2017-12-22 11:30:00,53.35,53.37,53.3,53.37,124942.0,35.8158,35.8292,35.7822,35.8292,124942.0
2017-12-22 11:35:00,53.37,53.43,53.35,53.42,95227.0,35.8292,35.8695,35.8158,35.8628,95227.0
2017-12-22 11:40:00,53.41,53.43,53.39,53.41,53411.0,35.8561,35.8695,35.8426,35.8561,53411.0
2017-12-22 11:45:00,53.4,53.45,53.35,53.39,97781.0,35.8494,35.8829,35.8158,35.8426,97781.0
2017-12-22 11:50:00,53.39,53.41,53.36,53.39,60621.0,35.8426,35.8561,35.8225,35.8426,60621.0
2017-12-22 11:55:00,53.4,53.41,53.33,53.35,58896.0,35.8494,35.8561,35.8024,35.8158,58896.0
2017-12-22 12:00:00,53.35,53.41,53.34,53.41,50984.0,35.8158,35.8561,35.8091,35.8561,50984.0
2017-12-22 12:05:00,53.41,53.42,53.35,53.35,75522.0,35.8561,35.8628,35.8158,35.8158,75522.0
2017-12-22 12:10:00,53.35,53.37,53.32,53.37,56809.0,35.8158,35.8292,35.7956,35.8292,56809.0
2017-12-22 12:15:00,53.37,53.39,53.35,53.37,54883.0,35.8292,35.8426,35.8158,35.8292,54883.0
2017-12-22 12:20:00,53.36,53.39,53.32,53.32,53921.0,35.8225,35.8426,35.7956,35.7956,53921.0
2017-12-22 12:25:00,53.33,53.37,53.3,53.36,76476.0,35.8024,35.8292,35.7822,35.8225,76476.0
2017-12-22 12:30:00,53.36,53.4,53.35,53.37,77991.0,35.8225,35.8494,35.8158,35.8292,77991.0
2017-12-22 12:35:00,53.36,53.37,53.3,53.3,49482.0,35.8225,35.8292,35.7822,35.7822,49482.0
2017-12-22 12:40:00,53.3,53.32,53.29,53.3,61165.0,35.7822,35.7956,35.7755,35.7822,61165.0
2017-12-22 12:45:00,53.3,53.33,53.29,53.32,68439.0,35.7822,35.8024,35.7755,35.7956,68439.0
2017-12-22 12:50:00,53.33,53.33,53.29,53.3,66638.0,35.8024,35.8024,35.7755,35.7822,66638.0
2017-12-22 12:55:00,53.31,53.36,53.3,53.34,79512.0,35.7889,35.8225,35.7822,35.8091,79512.0
2017-12-22 13:00:00,53.35,53.36,53.31,53.34,22808.0,35.8158,35.8225,35.7889,35.8091,22808.0
2017-12-22 13:05:00,53.34,53.37,53.33,53.35,124999.0,35.8091,35.8292,35.8024,35.8158,124999.0
2017-12-22 13:10:00,53.36,53.36,53.34,53.35,56018.0,35.8225,35.8225,35.8091,35.8158,56018.0
2017-12-22 13:15:00,53.35,53.37,53.34,53.35,42865.0,35.8158,35.8292,35.8091,35.8158,42865.0
2017-12-22 13:20:00,53.35,53.36,53.34,53.34,35662.0,35.8158,35.8225,35.8091,35.8091,35662.0
2017-12-22 13:25:00,53.34,53.37,53.34,53.36,53291.0,35.8091,35.8292,35.8091,35.8225,53291.0
2017-12-22 13:30:00,53.36,53.37,53.35,53.36,49428.0,35.8225,35.8292,35.8158,35.8225,49428.0
2017-12-22 13:35:00,53.36,53.37,53.34,53.35,70521.0,35.8225,35.8292,35.8091,35.8158,70521.0
2017-12-22 13:40:00,53.35,53.35,53.33,53.34,53487.0,35.8158,35.8158,35.8024,35.8091,53487.0
2017-12-22 13:45:00,53.35,53.35,53.28,53.29,68752.0,35.8158,35.8158,35.7688,35.7755,68752.0
2017-12-22 13:50:00,53.3,53.31,53.28,53.29,50984.0,35.7822,35.7889,35.7688,35.7755,50984.0
2017-12-22 13:55:00,53.29,53.33,53.29,53.33,65918.0,35.7755,35.8024,35.7755,35.8024,65918.0
2017-12-22 14:00:00,53.32,53.33,53.29,53.3,70097.0,35.7956,35.8024,35.7755,35.7822,70097.0
2017-12-22 14:05:00,53.29,53.31,53.25,53.27,52265.0,35.7755,35.7889,35.7487,35.7621,52265.0
2017-12-22 14:10:00,53.26,53.28,53.25,53.28,66013.0,35.7554,35.7688,35.7487,35.7688,66013.0
2017-12-22 14:15:00,53.27,53.28,53.24,53.28,54962.0,35.7621,35.7688,35.7419,35.7688,54962.0
2017-12-22 14:20:00,53.28,53.3,53.27,53.28,70865.0,35.7688,35.7822,35.7621,35.7688,70865.0
2017-12-22 14:25:00,53.28,53.28,53.23,53.23,70312.0,35.7688,35.7688,35.7352,35.7352,70312.0
2017-12-22 14:30:00,53.24,53.25,53.22,53.23,61252.0,35.7419,35.7487,35.7285,35.7352,61252.0
2017-12-22 14:35:00,53.22,53.23,53.18,53.19,54026.0,35.7285,35.7352,35.7017,35.7084,54026.0
2017-12-22 14:40:00,53.19,53.21,53.17,53.17,97967.0,35.7084,35.7218,35.6949,35.6949,97967.0
2017-12-22 14:45:00,53.17,53.19,53.15,53.19,68384.0,35.6949,35.7084,35.6815,35.7084,68384.0
2017-12-22 14:50:00,53.19,53.22,53.18,53.2,66798.0,35.7084,35.7285,35.7017,35.7151,66798.0
2017-12-22 14:55:00,53.19,53.23,53.19,53.21,68554.0,35.7084,35.7352,35.7084,35.7218,68554.0
2017-12-22 15:00:00,53.21,53.22,53.19,53.2,90325.0,35.7218,35.7285,35.7084,35.7151,90325.0
2017-12-22 15:05:00,53.2,53.21,53.18,53.18,54124.0,35.7151,35.7218,35.7017,35.7017,54124.0
2017-12-22 15:10:00,53.18,53.19,53.16,53.16,50468.0,35.7017,35.7084,35.6882,35.6882,50468.0
2017-12-22 15:15:00,53.16,53.21,53.15,53.17,123593.0,35.6882,35.7218,35.6815,35.6949,123593.0
2017-12-22 15:20:00,53.17,53.18,53.13,53.16,78345.0,35.6949,35.7017,35.6681,35.6882,78345.0
2017-12-22 15:25:00,53.15,53.16,53.13,53.16,92669.0,35.6815,35.6882,35.6681,35.6882,92669.0
2017-12-22 15:30:00,53.16,53.19,53.14,53.15,98204.0,35.6882,35.7084,35.6748,35.6815,98204.0
2017-12-22 15:35:00,53.14,53.21,53.14,53.19,156586.0,35.6748,35.7218,35.6748,35.7084,156586.0
2017-12-22 15:40:00,53.19,53.2,53.13,53.14,137601.0,35.7084,35.7151,35.6681,35.6748,137601.0
2017-12-22 15:45:00,53.14,53.16,53.12,53.15,141632.0,35.6748,35.6882,35.6614,35.6815,141632.0
2017-12-22 15:50:00,53.15,53.16,53.13,53.16,254321.0,35.6815,35.6882,35.6681,35.6882,254321.0
2017-12-22 15:55:00,53.16,53.2,53.12,53.19,550213.0,35.6882,35.7151,35.6614,35.7084,550213.0
2017-12-26 09:30:00,53.13,53.46,53.13,53.46,182353.0,35.6681,35.8896,35.6681,35.8896,182353.0
2017-12-26 09:35:00,53.45,53.61,53.44,53.57,117568.0,35.8829,35.9903,35.8762,35.9635,117568.0
2017-12-26 09:40:00,53.58,53.6,53.49,53.49,115739.0,35.9702,35.9836,35.9098,35.9098,115739.0
2017-12-26 09:45:00,53.5,53.54,53.41,53.48,99287.0,35.9165,35.9433,35.8561,35.9031,99287.0
2017-12-26 09:50:00,53.49,53.58,53.48,53.5,99150.0,35.9098,35.9702,35.9031,35.9165,99150.0
2017-12-26 09:55:00,53.5,53.56,53.43,53.47,58669.0,35.9165,35.9568,35.8695,35.8963,58669.0
2017-12-26 10:00:00,53.46,53.47,53.41,53.42,38467.0,35.8896,35.8963,35.8561,35.8628,38467.0
2017-12-26 10:05:00,53.41,53.47,53.41,53.46,49724.0,35.8561,35.8963,35.8561,35.8896,49724.0
2017-12-26 10:10:00,53.47,53.55,53.46,53.5,70440.0,35.8963,35.9501,35.8896,35.9165,70440.0
2017-12-26 10:15:00,53.5,53.67,53.49,53.67,107953.0,35.9165,36.0306,35.9098,36.0306,107953.0
2017-12-26 10:20:00,53.66,53.67,53.61,53.63,100471.0,36.0239,36.0306,35.9903,36.0038,100471.0
2017-12-26 10:25:00,53.62,53.65,53.59,53.6,96377.0,35.997,36.0172,35.9769,35.9836,96377.0
2017-12-26 10:30:00,53.6,53.64,53.59,53.63,101722.0,35.9836,36.0105,35.9769,36.0038,101722.0
2017-12-26 10:35:00,53.63,53.69,53.6,53.61,80744.0,36.0038,36.044,35.9836,35.9903,80744.0
2017-12-26 10:40:00,53.61,53.61,53.54,53.56,51916.0,35.9903,35.9903,35.9433,35.9568,51916.0
2017-12-26 10:45:00,53.57,53.6,53.55,53.6,32293.0,35.9635,35.9836,35.9501,35.9836,32293.0
2017-12-26 10:50:00,53.59,53.6,53.56,53.58,52446.0,35.9769,35.9836,35.9568,35.9702,52446.0
2017-12-26 10:55:00,53.57,53.6,53.55,53.56,59398.0,35.9635,35.9836,35.9501,35.9568,59398.0
2017-12-26 11:00:00,53.55,53.57,53.51,53.52,39412.0,35.9501,35.9635,35.9232,35.9299,39412.0
2017-12-26 11:05:00,53.52,53.53,53.5,53.51,43706.0,35.9299,35.9366,35.9165,35.9232,43706.0
2017-12-26 11:10:00,53.51,53.54,53.5,53.54,103706.0,35.9232,35.9433,35.9165,35.9433,103706.0
2017-12-26 11:15:00,53.54,53.55,53.49,53.49,52817.0,35.9433,35.9501,35.9098,35.9098,52817.0
2017-12-26 11:20:00,53.5,53.53,53.49,53.51,50589.0,35.9165,35.9366,35.9098,35.9232,50589.0
2017-12-26 11:25:00,53.51,53.53,53.47,53.47,51854.0,35.9232,35.9366,35.8963,35.8963,51854.0
2017-12-26 11:30:00,53.48,53.5,53.47,53.49,38572.0,35.9031,35.9165,35.8963,35.9098,38572.0
2017-12-26 11:35:00,53.48,53.49,53.47,53.48,36147.0,35.9031,35.9098,35.8963,35.9031,36147.0
2017-12-26 11:40:00,53.48,53.49,53.45,53.47,58205.0,35.9031,35.9098,35.8829,35.8963,58205.0
2017-12-26 11:45:00,53.47,53.49,53.44,53.48,39845.0,35.8963,35.9098,35.8762,35.9031,39845.0
2017-12-26 11:50:00,53.48,53.49,53.42,53.44,44569.0,35.9031,35.9098,35.8628,35.8762,44569.0
2017-12-26 11:55:00,53.44,53.44,53.39,53.43,32735.0,35.8762,35.8762,35.8426,35.8695,32735.0
2017-12-26 12:00:00,53.44,53.44,53.38,53.4,19783.0,35.8762,35.8762,35.8359,35.8494,19783.0
2017-12-26 12:05:00,53.39,53.41,53.38,53.39,24048.0,35.8426,35.8561,35.8359,35.8426,24048.0
2017-12-26 12:10:00,53.38,53.39,53.37,53.38,42581.0,35.8359,35.8426,35.8292,35.8359,42581.0
2017-12-26 12:15:00,53.38,53.45,53.37,53.45,31783.0,35.8359,35.8829,35.8292,35.8829,31783.0
2017-12-26 12:20:00,53.45,53.53,53.44,53.5,63781.0,35.8829,35.9366,35.8762,35.9165,63781.0
2017-12-26 12:25:00,53.49,53.49,53.45,53.47,45972.0,35.9098,35.9098,35.8829,35.8963,45972.0
2017-12-26 12:30:00,53.46,53.46,53.41,53.45,76643.0,35.8896,35.8896,35.8561,35.8829,76643.0
2017-12-26 12:35:00,53.44,53.44,53.42,53.42,58864.0,35.8762,35.8762,35.8628,35.8628,58864.0
2017-12-26 12:40:00,53.43,53.45,53.42,53.43,32948.0,35.8695,35.8829,35.8628,35.8695,32948.0
2017-12-26 12:45:00,53.42,53.43,53.38,53.39,31609.0,35.8628,35.8695,35.8359,35.8426,31609.0
2017-12-26 12:50:00,53.38,53.39,53.36,53.38,44336.0,35.8359,35.8426,35.8225,35.8359,44336.0
2017-12-26 12:55:00,53.38,53.38,53.35,53.36,27177.0,35.8359,35.8359,35.8158,35.8225,27177.0
2017-12-26 13:00:00,53.37,53.38,53.35,53.37,34035.0,35.8292,35.8359,35.8158,35.8292,34035.0
2017-12-26 13:05:00,53.36,53.38,53.36,53.38,23628.0,35.8225,35.8359,35.8225,35.8359,23628.0
2017-12-26 13:10:00,53.37,53.39,53.36,53.36,28741.0,35.8292,35.8426,35.8225,35.8225,28741.0
2017-12-26 13:15:00,53.36,53.38,53.34,53.36,31565.0,35.8225,35.8359,35.8091,35.8225,31565.0
2017-12-26 13:20:00,53.36,53.41,53.36,53.39,59951.0,35.8225,35.8561,35.8225,35.8426,59951.0
2017-12-26 13:25:00,53.39,53.4,53.37,53.38,30617.0,35.8426,35.8494,35.8292,35.8359,30617.0
2017-12-26 13:30:00,53.38,53.38,53.33,53.34,66662.0,35.8359,35.8359,35.8024,35.8091,66662.0
2017-12-26 13:35:00,53.34,53.35,53.29,53.29,60744.0,35.8091,35.8158,35.7755,35.7755,60744.0
2017-12-26 13:40:00,53.29,53.3,53.24,53.25,34976.0,35.7755,35.7822,35.7419,35.7487,34976.0
2017-12-26 13:45:00,53.25,53.29,53.24,53.28,35144.0,35.7487,35.7755,35.7419,35.7688,35144.0
2017-12-26 13:50:00,53.28,53.29,53.27,53.29,96046.0,35.7688,35.7755,35.7621,35.7755,96046.0
2017-12-26 13:55:00,53.28,53.29,53.27,53.29,31678.0,35.7688,35.7755,35.7621,35.7755,31678.0
2017-12-26 14:00:00,53.29,53.3,53.26,53.29,35381.0,35.7755,35.7822,35.7554,35.7755,35381.0
2017-12-26 14:05:00,53.29,53.31,53.29,53.29,71773.0,35.7755,35.7889,35.7755,35.7755,71773.0
2017-12-26 14:10:00,53.29,53.31,53.27,53.27,47473.0,35.7755,35.7889,35.7621,35.7621,47473.0
2017-12-26 14:15:00,53.28,53.28,53.23,53.24,29284.0,35.7688,35.7688,35.7352,35.7419,29284.0
2017-12-26 14:20:00,53.25,53.25,53.21,53.23,37317.0,35.7487,35.7487,35.7218,35.7352,37317.0
2017-12-26 14:25:00,53.22,53.23,53.19,53.19,30374.0,35.7285,35.7352,35.7084,35.7084,30374.0
2017-12-26 14:30:00,53.2,53.23,53.19,53.22,55510.0,35.7151,35.7352,35.7084,35.7285,55510.0
2017-12-26 14:35:00,53.22,53.23,53.21,53.22,60796.0,35.7285,35.7352,35.7218,35.7285,60796.0
2017-12-26 14:40:00,53.22,53.23,53.21,53.22,45721.0,35.7285,35.7352,35.7218,35.7285,45721.0
2017-12-26 14:45:00,53.22,53.25,53.21,53.25,50798.0,35.7285,35.7487,35.7218,35.7487,50798.0
2017-12-26 14:50:00,53.25,53.29,53.24,53.28,38889.0,35.7487,35.7755,35.7419,35.7688,38889.0
2017-12-26 14:55:00,53.29,53.29,53.24,53.25,99844.0,35.7755,35.7755,35.7419,35.7487,99844.0
2017-12-26 15:00:00,53.26,53.27,53.24,53.27,30754.0,35.7554,35.7621,35.7419,35.7621,30754.0
2017-12-26 15:05:00,53.27,53.27,53.21,53.22,58498.0,35.7621,35.7621,35.7218,35.7285,58498.0
2017-12-26 15:10:00,53.21,53.23,53.21,53.23,33814.0,35.7218,35.7352,35.7218,35.7352,33814.0
2017-12-26 15:15:00,53.23,53.23,53.17,53.19,46998.0,35.7352,35.7352,35.6949,35.7084,46998.0
2017-12-26 15:20:00,53.19,53.2,53.15,53.18,56377.0,35.7084,35.7151,35.6815,35.7017,56377.0
2017-12-26 15:25:00,53.17,53.18,53.13,53.13,47297.0,35.6949,35.7017,35.6681,35.6681,47297.0
2017-12-26 15:30:00,53.14,53.16,53.13,53.14,74802.0,35.6748,35.6882,35.6681,35.6748,74802.0
2017-12-26 15:35:00,53.14,53.2,53.14,53.19,66369.0,35.6748,35.7151,35.6748,35.7084,66369.0
2017-12-26 15:40:00,53.19,53.19,53.17,53.18,45495.0,35.7084,35.7084,35.6949,35.7017,45495.0
2017-12-26 15:45:00,53.18,53.22,53.17,53.19,103099.0,35.7017,35.7285,35.6949,35.7084,103099.0
2017-12-26 15:50:00,53.2,53.21,53.17,53.17,112122.0,35.7151,35.7218,35.6949,35.6949,112122.0
2017-12-26 15:55:00,53.18,53.24,53.16,53.23,350686.0,35.7017,35.7419,35.6882,35.7352,350686.0
2017-12-27 09:30:00,53.41,53.49,53.34,53.43,226313.0,35.8561,35.9098,35.8091,35.8695,226313.0
2017-12-27 09:35:00,53.43,53.46,53.36,53.38,90074.0,35.8695,35.8896,35.8225,35.8359,90074.0
2017-12-27 09:40:00,53.39,53.4,53.28,53.32,65780.0,35.8426,35.8494,35.7688,35.7956,65780.0
2017-12-27 09:45:00,53.32,53.34,53.27,53.32,57674.0,35.7956,35.8091,35.7621,35.7956,57674.0
2017-12-27 09:50:00,53.3,53.34,53.27,53.3,66195.0,35.7822,35.8091,35.7621,35.7822,66195.0
2017-12-27 09:55:00,53.3,53.33,53.28,53.3,59674.0,35.7822,35.8024,35.7688,35.7822,59674.0
2017-12-27 10:00:00,53.3,53.48,53.28,53.48,145924.0,35.7822,35.9031,35.7688,35.9031,145924.0
2017-12-27 10:05:00,53.47,53.48,53.44,53.46,78220.0,35.8963,35.9031,35.8762,35.8896,78220.0
2017-12-27 10:10:00,53.46,53.5,53.42,53.46,131130.0,35.8896,35.9165,35.8628,35.8896,131130.0
2017-12-27 10:15:00,53.46,53.47,53.43,53.45,105924.0,35.8896,35.8963,35.8695,35.8829,105924.0
2017-12-27 10:20:00,53.45,53.46,53.36,53.4,86415.0,35.8829,35.8896,35.8225,35.8494,86415.0
2017-12-27 10:25:00,53.41,53.43,53.37,53.43,48061.0,35.8561,35.8695,35.8292,35.8695,48061.0
2017-12-27 10:30:00,53.42,53.43,53.38,53.39,55381.0,35.8628,35.8695,35.8359,35.8426,55381.0
2017-12-27 10:35:00,53.39,53.41,53.38,53.38,61853.0,35.8426,35.8561,35.8359,35.8359,61853.0
2017-12-27 10:40:00,53.38,53.38,53.34,53.35,51514.0,35.8359,35.8359,35.8091,35.8158,51514.0
2017-12-27 10:45:00,53.34,53.36,53.31,53.35,43954.0,35.8091,35.8225,35.7889,35.8158,43954.0
2017-12-27 10:50:00,53.35,53.39,53.34,53.37,42691.0,35.8158,35.8426,35.8091,35.8292,42691.0
2017-12-27 10:55:00,53.37,53.38,53.34,53.38,46564.0,35.8292,35.8359,35.8091,35.8359,46564.0
2017-12-27 11:00:00,53.38,53.38,53.35,53.36,40353.0,35.8359,35.8359,35.8158,35.8225,40353.0
2017-12-27 11:05:00,53.36,53.36,53.3,53.31,48477.0,35.8225,35.8225,35.7822,35.7889,48477.0
2017-12-27 11:10:00,53.32,53.37,53.31,53.37,43356.0,35.7956,35.8292,35.7889,35.8292,43356.0
2017-12-27 11:15:00,53.37,53.4,53.36,53.4,57487.0,35.8292,35.8494,35.8225,35.8494,57487.0
2017-12-27 11:20:00,53.4,53.42,53.39,53.41,40419.0,35.8494,35.8628,35.8426,35.8561,40419.0
2017-12-27 11:25:00,53.41,53.41,53.36,53.41,80902.0,35.8561,35.8561,35.8225,35.8561,80902.0
2017-12-27 11:30:00,53.41,53.41,53.36,53.37,52527.0,35.8561,35.8561,35.8225,35.8292,52527.0
2017-12-27 11:35:00,53.37,53.39,53.35,53.38,43732.0,35.8292,35.8426,35.8158,35.8359,43732.0
2017-12-27 11:40:00,53.37,53.38,53.33,53.33,37564.0,35.8292,35.8359,35.8024,35.8024,37564.0
2017-12-27 11:45:00,53.34,53.34,53.32,53.33,44568.0,35.8091,35.8091,35.7956,35.8024,44568.0
2017-12-27 11:50:00,53.33,53.35,53.32,53.33,64659.0,35.8024,35.8158,35.7956,35.8024,64659.0
2017-12-27 11:55:00,53.33,53.36,53.33,53.35,49729.0,35.8024,35.8225,35.8024,35.8158,49729.0
2017-12-27 12:00:00,53.36,53.36,53.22,53.24,79468.0,35.8225,35.8225,35.7285,35.7419,79468.0
2017-12-27 12:05:00,53.25,53.31,53.25,53.3,36826.0,35.7487,35.7889,35.7487,35.7822,36826.0
2017-12-27 12:10:00,53.3,53.31,53.26,53.27,19063.0,35.7822,35.7889,35.7554,35.7621,19063.0
2017-12-27 12:15:00,53.27,53.27,53.25,53.27,32138.0,35.7621,35.7621,35.7487,35.7621,32138.0
2017-12-27 12:20:00,53.27,53.29,53.26,53.28,30963.0,35.7621,35.7755,35.7554,35.7688,30963.0
2017-12-27 12:25:00,53.28,53.29,53.26,53.27,21791.0,35.7688,35.7755,35.7554,35.7621,21791.0
2017-12-27 12:30:00,53.27,53.27,53.25,53.26,21290.0,35.7621,35.7621,35.7487,35.7554,21290.0
2017-12-27 12:35:00,53.26,53.29,53.25,53.26,33602.0,35.7554,35.7755,35.7487,35.7554,33602.0
2017-12-27 12:40:00,53.27,53.29,53.26,53.26,39656.0,35.7621,35.7755,35.7554,35.7554,39656.0
2017-12-27 12:45:00,53.26,53.27,53.25,53.25,33019.0,35.7554,35.7621,35.7487,35.7487,33019.0
2017-12-27 12:50:00,53.25,53.27,53.24,53.26,58682.0,35.7487,35.7621,35.7419,35.7554,58682.0
2017-12-27 12:55:00,53.27,53.27,53.24,53.24,17456.0,35.7621,35.7621,35.7419,35.7419,17456.0
2017-12-27 13:00:00,53.24,53.25,53.2,53.22,62799.0,35.7419,35.7487,35.7151,35.7285,62799.0
2017-12-27 13:05:00,53.21,53.23,53.21,53.22,26894.0,35.7218,35.7352,35.7218,35.7285,26894.0
2017-12-27 13:10:00,53.21,53.25,53.21,53.24,34241.0,35.7218,35.7487,35.7218,35.7419,34241.0
2017-12-27 13:15:00,53.24,53.24,53.23,53.23,12159.0,35.7419,35.7419,35.7352,35.7352,12159.0
2017-12-27 13:20:00,53.23,53.24,53.22,53.24,28349.0,35.7352,35.7419,35.7285,35.7419,28349.0
2017-12-27 13:25:00,53.23,53.26,53.23,53.26,48482.0,35.7352,35.7554,35.7352,35.7554,48482.0
2017-12-27 13:30:00,53.26,53.26,53.24,53.24,20830.0,35.7554,35.7554,35.7419,35.7419,20830.0
2017-12-27 13:35:00,53.25,53.26,53.24,53.25,57694.0,35.7487,35.7554,35.7419,35.7487,57694.0
2017-12-27 13:40:00,53.26,53.26,53.22,53.23,54944.0,35.7554,35.7554,35.7285,35.7352,54944.0
2017-12-27 13:45:00,53.23,53.25,53.22,53.25,58798.0,35.7352,35.7487,35.7285,35.7487,58798.0
2017-12-27 13:50:00,53.26,53.27,53.23,53.24,47070.0,35.7554,35.7621,35.7352,35.7419,47070.0
2017-12-27 13:55:00,53.23,53.25,53.22,53.25,44393.0,35.7352,35.7487,35.7285,35.7487,44393.0
2017-12-27 14:00:00,53.25,53.25,53.19,53.2,69215.0,35.7487,35.7487,35.7084,35.7151,69215.0
2017-12-27 14:05:00,53.2,53.2,53.17,53.18,55110.0,35.7151,35.7151,35.6949,35.7017,55110.0
2017-12-27 14:10:00,53.17,53.18,53.14,53.14,58326.0,35.6949,35.7017,35.6748,35.6748,58326.0
2017-12-27 14:15:00,53.14,53.2,53.14,53.2,101806.0,35.6748,35.7151,35.6748,35.7151,101806.0
2017-12-27 14:20:00,53.19,53.22,53.19,53.21,63312.0,35.7084,35.7285,35.7084,35.7218,63312.0
2017-12-27 14:25:00,53.2,53.24,53.2,53.22,61226.0,35.7151,35.7419,35.7151,35.7285,61226.0
2017-12-27 14:30:00,53.22,53.22,53.17,53.17,46676.0,35.7285,35.7285,35.6949,35.6949,46676.0
2017-12-27 14:35:00,53.18,53.25,53.17,53.24,82598.0,35.7017,35.7487,35.6949,35.7419,82598.0
2017-12-27 14:40:00,53.23,53.23,53.19,53.2,42748.0,35.7352,35.7352,35.7084,35.7151,42748.0
2017-12-27 14:45:00,53.19,53.2,53.16,53.16,21120.0,35.7084,35.7151,35.6882,35.6882,21120.0
2017-12-27 14:50:00,53.16,53.19,53.16,53.16,64468.0,35.6882,35.7084,35.6882,35.6882,64468.0
2017-12-27 14:55:00,53.17,53.18,53.15,53.16,56751.0,35.6949,35.7017,35.6815,35.6882,56751.0
2017-12-27 15:00:00,53.16,53.17,53.14,53.15,41677.0,35.6882,35.6949,35.6748,35.6815,41677.0
2017-12-27 15:05:00,53.14,53.17,53.13,53.16,54126.0,35.6748,35.6949,35.6681,35.6882,54126.0
2017-12-27 15:10:00,53.16,53.17,53.13,53.13,45498.0,35.6882,35.6949,35.6681,35.6681,45498.0
2017-12-27 15:15:00,53.13,53.14,53.09,53.1,85811.0,35.6681,35.6748,35.6412,35.648,85811.0
2017-12-27 15:20:00,53.11,53.11,53.1,53.1,22684.0,35.6547,35.6547,35.648,35.648,22684.0
2017-12-27 15:25:00,53.1,53.13,53.1,53.13,74891.0,35.648,35.6681,35.648,35.6681,74891.0
2017-12-27 15:30:00,53.12,53.14,53.11,53.14,67101.0,35.6614,35.6748,35.6547,35.6748,67101.0
2017-12-27 15:35:00,53.14,53.15,53.1,53.11,90316.0,35.6748,35.6815,35.648,35.6547,90316.0
2017-12-27 15:40:00,53.11,53.14,53.1,53.14,75004.0,35.6547,35.6748,35.648,35.6748,75004.0
2017-12-27 15:45:00,53.14,53.15,53.13,53.14,70025.0,35.6748,35.6815,35.6681,35.6748,70025.0
2017-12-27 15:50:00,53.14,53.17,53.13,53.17,207239.0,35.6748,35.6949,35.6681,35.6949,207239.0
2017-12-27 15:55:00,53.16,53.29,53.15,53.27,555578.0,35.6882,35.7755,35.6815,35.7621,555578.0
2017-12-28 09:30:00,53.41,53.42,53.29,53.36,179872.0,35.8561,35.8628,35.7755,35.8225,179872.0
2017-12-28 09:35:00,53.36,53.36,53.25,53.33,65702.0,35.8225,35.8225,35.7487,35.8024,65702.0
2017-12-28 09:40:00,53.33,53.41,53.3,53.39,127881.0,35.8024,35.8561,35.7822,35.8426,127881.0
2017-12-28 09:45:00,53.38,53.45,53.34,53.34,80327.0,35.8359,35.8829,35.8091,35.8091,80327.0
2017-12-28 09:50:00,53.34,53.34,53.16,53.2,153262.0,35.8091,35.8091,35.6882,35.7151,153262.0
2017-12-28 09:55:00,53.2,53.35,53.18,53.34,67489.0,35.7151,35.8158,35.7017,35.8091,67489.0
2017-12-28 10:00:00,53.34,53.36,53.27,53.32,82911.0,35.8091,35.8225,35.7621,35.7956,82911.0
2017-12-28 10:05:00,53.32,53.36,53.31,53.35,94329.0,35.7956,35.8225,35.7889,35.8158,94329.0
2017-12-28 10:10:00,53.34,53.37,53.3,53.36,86298.0,35.8091,35.8292,35.7822,35.8225,86298.0
2017-12-28 10:15:00,53.36,53.5,53.35,53.5,151966.0,35.8225,35.9165,35.8158,35.9165,151966.0
2017-12-28 10:20:00,53.5,53.52,53.42,53.44,100254.0,35.9165,35.9299,35.8628,35.8762,100254.0
2017-12-28 10:25:00,53.44,53.44,53.36,53.39,128791.0,35.8762,35.8762,35.8225,35.8426,128791.0
2017-12-28 10:30:00,53.39,53.45,53.36,53.41,84378.0,35.8426,35.8829,35.8225,35.8561,84378.0
2017-12-28 10:35:00,53.4,53.49,53.4,53.47,108945.0,35.8494,35.9098,35.8494,35.8963,108945.0
2017-12-28 10:40:00,53.47,53.5,53.43,53.47,158089.0,35.8963,35.9165,35.8695,35.8963,158089.0
2017-12-28 10:45:00,53.47,53.49,53.42,53.44,56613.0,35.8963,35.9098,35.8628,35.8762,56613.0
2017-12-28 10:50:00,53.45,53.54,53.43,53.54,135964.0,35.8829,35.9433,35.8695,35.9433,135964.0
2017-12-28 10:55:00,53.53,53.55,53.41,53.45,72256.0,35.9366,35.9501,35.8561,35.8829,72256.0
2017-12-28 11:00:00,53.45,53.46,53.37,53.37,50813.0,35.8829,35.8896,35.8292,35.8292,50813.0
2017-12-28 11:05:00,53.37,53.42,53.37,53.38,85472.0,35.8292,35.8628,35.8292,35.8359,85472.0
2017-12-28 11:10:00,53.39,53.42,53.39,53.41,33982.0,35.8426,35.8628,35.8426,35.8561,33982.0
2017-12-28 11:15:00,53.42,53.42,53.37,53.39,51697.0,35.8628,35.8628,35.8292,35.8426,51697.0
2017-12-28 11:20:00,53.38,53.39,53.33,53.33,37396.0,35.8359,35.8426,35.8024,35.8024,37396.0
2017-12-28 11:25:00,53.33,53.34,53.29,53.31,36536.0,35.8024,35.8091,35.7755,35.7889,36536.0
2017-12-28 11:30:00,53.3,53.33,53.29,53.31,57133.0,35.7822,35.8024,35.7755,35.7889,57133.0
2017-12-28 11:35:00,53.31,53.33,53.28,53.29,30451.0,35.7889,35.8024,35.7688,35.7755,30451.0
2017-12-28 11:40:00,53.29,53.3,53.26,53.28,63556.0,35.7755,35.7822,35.7554,35.7688,63556.0
2017-12-28 11:45:00,53.28,53.28,53.2,53.23,55717.0,35.7688,35.7688,35.7151,35.7352,55717.0
2017-12-28 11:50:00,53.23,53.24,53.19,53.2,48983.0,35.7352,35.7419,35.7084,35.7151,48983.0
2017-12-28 11:55:00,53.2,53.24,53.2,53.21,58210.0,35.7151,35.7419,35.7151,35.7218,58210.0
2017-12-28 12:00:00,53.21,53.23,53.2,53.2,42903.0,35.7218,35.7352,35.7151,35.7151,42903.0
2017-12-28 12:05:00,53.2,53.21,53.16,53.16,54304.0,35.7151,35.7218,35.6882,35.6882,54304.0
2017-12-28 12:10:00,53.17,53.21,53.17,53.19,48148.0,35.6949,35.7218,35.6949,35.7084,48148.0
2017-12-28 12:15:00,53.2,53.2,53.18,53.19,32581.0,35.7151,35.7151,35.7017,35.7084,32581.0
2017-12-28 12:20:00,53.19,53.21,53.17,53.21,37163.0,35.7084,35.7218,35.6949,35.7218,37163.0
2017-12-28 12:25:00,53.21,53.27,53.2,53.27,65403.0,35.7218,35.7621,35.7151,35.7621,65403.0
2017-12-28 12:30:00,53.27,53.28,53.23,53.26,49291.0,35.7621,35.7688,35.7352,35.7554,49291.0
2017-12-28 12:35:00,53.25,53.26,53.22,53.23,29614.0,35.7487,35.7554,35.7285,35.7352,29614.0
2017-12-28 12:40:00,53.23,53.24,53.21,53.22,39875.0,35.7352,35.7419,35.7218,35.7285,39875.0
2017-12-28 12:45:00,53.22,53.24,53.16,53.16,57543.0,35.7285,35.7419,35.6882,35.6882,57543.0
2017-12-28 12:50:00,53.17,53.21,53.16,53.2,39694.0,35.6949,35.7218,35.6882,35.7151,39694.0
2017-12-28 12:55:00,53.21,53.23,53.19,53.21,32516.0,35.7218,35.7352,35.7084,35.7218,32516.0
2017-12-28 13:00:00,53.21,53.22,53.18,53.21,27275.0,35.7218,35.7285,35.7017,35.7218,27275.0
2017-12-28 13:05:00,53.2,53.24,53.2,53.24,24307.0,35.7151,35.7419,35.7151,35.7419,24307.0
2017-12-28 13:10:00,53.23,53.25,53.23,53.24,47384.0,35.7352,35.7487,35.7352,35.7419,47384.0
2017-12-28 13:15:00,53.24,53.25,53.23,53.23,32627.0,35.7419,35.7487,35.7352,35.7352,32627.0
2017-12-28 13:20:00,53.23,53.24,53.22,53.22,42301.0,35.7352,35.7419,35.7285,35.7285,42301.0
2017-12-28 13:25:00,53.22,53.23,53.2,53.21,33605.0,35.7285,35.7352,35.7151,35.7218,33605.0
2017-12-28 13:30:00,53.2,53.21,53.18,53.18,47270.0,35.7151,35.7218,35.7017,35.7017,47270.0
2017-12-28 13:35:00,53.19,53.19,53.17,53.18,55860.0,35.7084,35.7084,35.6949,35.7017,55860.0
2017-12-28 13:40:00,53.19,53.2,53.17,53.17,73804.0,35.7084,35.7151,35.6949,35.6949,73804.0
2017-12-28 13:45:00,53.17,53.21,53.17,53.21,105688.0,35.6949,35.7218,35.6949,35.7218,105688.0
2017-12-28 13:50:00,53.21,53.24,53.2,53.24,39529.0,35.7218,35.7419,35.7151,35.7419,39529.0
2017-12-28 13:55:00,53.24,53.24,53.22,53.24,39900.0,35.7419,35.7419,35.7285,35.7419,39900.0
2017-12-28 14:00:00,53.23,53.24,53.22,53.23,23908.0,35.7352,35.7419,35.7285,35.7352,23908.0
2017-12-28 14:05:00,53.23,53.24,53.22,53.23,21447.0,35.7352,35.7419,35.7285,35.7352,21447.0
2017-12-28 14:10:00,53.23,53.3,53.23,53.29,60022.0,35.7352,35.7822,35.7352,35.7755,60022.0
2017-12-28 14:15:00,53.29,53.3,53.28,53.28,28651.0,35.7755,35.7822,35.7688,35.7688,28651.0
2017-12-28 14:20:00,53.28,53.3,53.27,53.27,34259.0,35.7688,35.7822,35.7621,35.7621,34259.0
2017-12-28 14:25:00,53.28,53.31,53.28,53.31,36974.0,35.7688,35.7889,35.7688,35.7889,36974.0
2017-12-28 14:30:00,53.31,53.36,53.3,53.35,40346.0,35.7889,35.8225,35.7822,35.8158,40346.0
2017-12-28 14:35:00,53.34,53.36,53.32,53.34,56266.0,35.8091,35.8225,35.7956,35.8091,56266.0
2017-12-28 14:40:00,53.34,53.35,53.32,53.34,57257.0,35.8091,35.8158,35.7956,35.8091,57257.0
2017-12-28 14:45:00,53.33,53.36,53.33,53.36,41213.0,35.8024,35.8225,35.8024,35.8225,41213.0
2017-12-28 14:50:00,53.36,53.37,53.34,53.35,39238.0,35.8225,35.8292,35.8091,35.8158,39238.0
2017-12-28 14:55:00,53.35,53.36,53.35,53.36,28699.0,35.8158,35.8225,35.8158,35.8225,28699.0
2017-12-28 15:00:00,53.36,53.36,53.34,53.36,39509.0,35.8225,35.8225,35.8091,35.8225,39509.0
2017-12-28 15:05:00,53.36,53.38,53.35,53.38,69154.0,35.8225,35.8359,35.8158,35.8359,69154.0
2017-12-28 15:10:00,53.38,53.39,53.37,53.39,48199.0,35.8359,35.8426,35.8292,35.8426,48199.0
2017-12-28 15:15:00,53.39,53.39,53.36,53.36,47404.0,35.8426,35.8426,35.8225,35.8225,47404.0
2017-12-28 15:20:00,53.37,53.38,53.36,53.38,47351.0,35.8292,35.8359,35.8225,35.8359,47351.0
2017-12-28 15:25:00,53.38,53.41,53.35,53.41,103720.0,35.8359,35.8561,35.8158,35.8561,103720.0
2017-12-28 15:30:00,53.41,53.43,53.4,53.42,77910.0,35.8561,35.8695,35.8494,35.8628,77910.0
2017-12-28 15:35:00,53.43,53.43,53.39,53.4,70295.0,35.8695,35.8695,35.8426,35.8494,70295.0
2017-12-28 15:40:00,53.4,53.41,53.39,53.39,81622.0,35.8494,35.8561,35.8426,35.8426,81622.0
2017-12-28 15:45:00,53.39,53.4,53.36,53.36,96990.0,35.8426,35.8494,35.8225,35.8225,96990.0
2017-12-28 15:50:00,53.36,53.39,53.36,53.38,123457.0,35.8225,35.8426,35.8225,35.8359,123457.0
2017-12-28 15:55:00,53.39,53.48,53.38,53.43,436081.0,35.8426,35.9031,35.8359,35.8695,436081.0
2017-12-29 09:30:00,53.37,53.46,53.25,53.37,322085.0,35.8292,35.8896,35.7487,35.8292,322085.0
2017-12-29 09:35:00,53.39,53.41,53.27,53.32,71106.0,35.8426,35.8561,35.7621,35.7956,71106.0
2017-12-29 09:40:00,53.33,53.34,53.29,53.32,50135.0,35.8024,35.8091,35.7755,35.7956,50135.0
2017-12-29 09:45:00,53.32,53.33,53.17,53.18,127505.0,35.7956,35.8024,35.6949,35.7017,127505.0
2017-12-29 09:50:00,53.19,53.2,53.06,53.1,245295.0,35.7084,35.7151,35.6211,35.648,245295.0
2017-12-29 09:55:00,53.09,53.15,53.01,53.14,332395.0,35.6412,35.6815,35.5875,35.6748,332395.0
2017-12-29 10:00:00,53.14,53.2,53.12,53.15,152724.0,35.6748,35.7151,35.6614,35.6815,152724.0
2017-12-29 10:05:00,53.15,53.19,53.14,53.15,153350.0,35.6815,35.7084,35.6748,35.6815,153350.0
2017-12-29 10:10:00,53.14,53.16,53.13,53.16,106561.0,35.6748,35.6882,35.6681,35.6882,106561.0
2017-12-29 10:15:00,53.16,53.16,53.09,53.09,132330.0,35.6882,35.6882,35.6412,35.6412,132330.0
2017-12-29 10:20:00,53.1,53.1,53.0,53.01,92886.0,35.648,35.648,35.5808,35.5875,92886.0
2017-12-29 10:25:00,53.0,53.06,52.98,53.04,167065.0,35.5808,35.6211,35.5674,35.6077,167065.0
2017-12-29 10:30:00,53.03,53.05,52.98,52.99,129154.0,35.601,35.6144,35.5674,35.5741,129154.0
2017-12-29 10:35:00,52.99,53.03,52.96,53.02,91177.0,35.5741,35.601,35.554,35.5942,91177.0
2017-12-29 10:40:00,53.02,53.07,53.01,53.06,47953.0,35.5942,35.6278,35.5875,35.6211,47953.0
2017-12-29 10:45:00,53.07,53.07,53.03,53.05,69802.0,35.6278,35.6278,35.601,35.6144,69802.0
2017-12-29 10:50:00,53.04,53.08,53.03,53.08,61568.0,35.6077,35.6345,35.601,35.6345,61568.0
2017-12-29 10:55:00,53.07,53.09,53.04,53.09,70005.0,35.6278,35.6412,35.6077,35.6412,70005.0
2017-12-29 11:00:00,53.08,53.12,53.08,53.09,65854.0,35.6345,35.6614,35.6345,35.6412,65854.0
2017-12-29 11:05:00,53.09,53.12,53.09,53.11,44402.0,35.6412,35.6614,35.6412,35.6547,44402.0
2017-12-29 11:10:00,53.12,53.17,53.11,53.16,69204.0,35.6614,35.6949,35.6547,35.6882,69204.0
2017-12-29 11:15:00,53.16,53.16,53.14,53.15,46543.0,35.6882,35.6882,35.6748,35.6815,46543.0
2017-12-29 11:20:00,53.15,53.19,53.14,53.18,116053.0,35.6815,35.7084,35.6748,35.7017,116053.0
2017-12-29 11:25:00,53.18,53.19,53.12,53.14,66572.0,35.7017,35.7084,35.6614,35.6748,66572.0
2017-12-29 11:30:00,53.15,53.18,53.14,53.16,61700.0,35.6815,35.7017,35.6748,35.6882,61700.0
2017-12-29 11:35:00,53.16,53.18,53.14,53.15,64880.0,35.6882,35.7017,35.6748,35.6815,64880.0
2017-12-29 11:40:00,53.16,53.17,53.14,53.15,49837.0,35.6882,35.6949,35.6748,35.6815,49837.0
2017-12-29 11:45:00,53.15,53.25,53.14,53.24,61274.0,35.6815,35.7487,35.6748,35.7419,61274.0
2017-12-29 11:50:00,53.25,53.29,53.2,53.2,90728.0,35.7487,35.7755,35.7151,35.7151,90728.0
2017-12-29 11:55:00,53.2,53.23,53.19,53.23,72973.0,35.7151,35.7352,35.7084,35.7352,72973.0
2017-12-29 12:00:00,53.23,53.26,53.23,53.23,61705.0,35.7352,35.7554,35.7352,35.7352,61705.0
2017-12-29 12:05:00,53.23,53.24,53.2,53.23,74047.0,35.7352,35.7419,35.7151,35.7352,74047.0
2017-12-29 12:10:00,53.23,53.24,53.18,53.21,124079.0,35.7352,35.7419,35.7017,35.7218,124079.0
2017-12-29 12:15:00,53.21,53.22,53.2,53.22,33633.0,35.7218,35.7285,35.7151,35.7285,33633.0
2017-12-29 12:20:00,53.22,53.22,53.19,53.21,85529.0,35.7285,35.7285,35.7084,35.7218,85529.0
2017-12-29 12:25:00,53.2,53.22,53.16,53.17,56880.0,35.7151,35.7285,35.6882,35.6949,56880.0
2017-12-29 12:30:00,53.17,53.18,53.14,53.14,45423.0,35.6949,35.7017,35.6748,35.6748,45423.0
2017-12-29 12:35:00,53.14,53.16,53.12,53.15,43222.0,35.6748,35.6882,35.6614,35.6815,43222.0
2017-12-29 12:40:00,53.15,53.17,53.14,53.14,36972.0,35.6815,35.6949,35.6748,35.6748,36972.0
2017-12-29 12:45:00,53.14,53.15,53.13,53.13,34231.0,35.6748,35.6815,35.6681,35.6681,34231.0
2017-12-29 12:50:00,53.13,53.14,53.13,53.14,24300.0,35.6681,35.6748,35.6681,35.6748,24300.0
2017-12-29 12:55:00,53.13,53.15,53.13,53.14,28625.0,35.6681,35.6815,35.6681,35.6748,28625.0
2017-12-29 13:00:00,53.15,53.15,53.12,53.13,51417.0,35.6815,35.6815,35.6614,35.6681,51417.0
2017-12-29 13:05:00,53.13,53.13,53.11,53.13,45113.0,35.6681,35.6681,35.6547,35.6681,45113.0
2017-12-29 13:10:00,53.13,53.14,53.12,53.14,20019.0,35.6681,35.6748,35.6614,35.6748,20019.0
2017-12-29 13:15:00,53.14,53.14,53.11,53.14,24478.0,35.6748,35.6748,35.6547,35.6748,24478.0
2017-12-29 13:20:00,53.13,53.15,53.11,53.13,57018.0,35.6681,35.6815,35.6547,35.6681,57018.0
2017-12-29 13:25:00,53.13,53.14,53.09,53.09,47997.0,35.6681,35.6748,35.6412,35.6412,47997.0
2017-12-29 13:30:00,53.09,53.1,53.07,53.07,44703.0,35.6412,35.648,35.6278,35.6278,44703.0
2017-12-29 13:35:00,53.07,53.1,53.07,53.1,37705.0,35.6278,35.648,35.6278,35.648,37705.0
2017-12-29 13:40:00,53.1,53.1,53.07,53.09,41412.0,35.648,35.648,35.6278,35.6412,41412.0
2017-12-29 13:45:00,53.09,53.09,53.03,53.04,54470.0,35.6412,35.6412,35.601,35.6077,54470.0
2017-12-29 13:50:00,53.04,53.05,53.03,53.04,36178.0,35.6077,35.6144,35.601,35.6077,36178.0
2017-12-29 13:55:00,53.04,53.05,53.03,53.03,37138.0,35.6077,35.6144,35.601,35.601,37138.0
2017-12-29 14:00:00,53.03,53.04,53.01,53.04,47700.0,35.601,35.6077,35.5875,35.6077,47700.0
2017-12-29 14:05:00,53.03,53.04,53.01,53.01,35972.0,35.601,35.6077,35.5875,35.5875,35972.0
2017-12-29 14:10:00,53.01,53.04,53.01,53.04,65440.0,35.5875,35.6077,35.5875,35.6077,65440.0
2017-12-29 14:15:00,53.04,53.12,53.03,53.12,52610.0,35.6077,35.6614,35.601,35.6614,52610.0
2017-12-29 14:20:00,53.11,53.15,53.11,53.11,51312.0,35.6547,35.6815,35.6547,35.6547,51312.0
2017-12-29 14:25:00,53.12,53.12,53.09,53.09,82744.0,35.6614,35.6614,35.6412,35.6412,82744.0
2017-12-29 14:30:00,53.09,53.11,53.09,53.1,27658.0,35.6412,35.6547,35.6412,35.648,27658.0
2017-12-29 14:35:00,53.1,53.11,53.1,53.1,26507.0,35.648,35.6547,35.648,35.648,26507.0
2017-12-29 14:40:00,53.1,53.15,53.1,53.15,50122.0,35.648,35.6815,35.648,35.6815,50122.0
2017-12-29 14:45:00,53.15,53.15,53.13,53.14,40203.0,35.6815,35.6815,35.6681,35.6748,40203.0
2017-12-29 14:50:00,53.14,53.18,53.14,53.18,64327.0,35.6748,35.7017,35.6748,35.7017,64327.0
2017-12-29 14:55:00,53.18,53.21,53.16,53.18,62561.0,35.7017,35.7218,35.6882,35.7017,62561.0
2017-12-29 15:00:00,53.17,53.18,53.14,53.14,43798.0,35.6949,35.7017,35.6748,35.6748,43798.0
2017-12-29 15:05:00,53.14,53.15,53.14,53.15,39607.0,35.6748,35.6815,35.6748,35.6815,39607.0
2017-12-29 15:10:00,53.15,53.16,53.14,53.15,49015.0,35.6815,35.6882,35.6748,35.6815,49015.0
2017-12-29 15:15:00,53.15,53.19,53.15,53.18,53031.0,35.6815,35.7084,35.6815,35.7017,53031.0
2017-12-29 15:20:00,53.19,53.23,53.17,53.23,75055.0,35.7084,35.7352,35.6949,35.7352,75055.0
2017-12-29 15:25:00,53.23,53.23,53.19,53.2,56562.0,35.7352,35.7352,35.7084,35.7151,56562.0
2017-12-29 15:30:00,53.19,53.19,53.15,53.15,43916.0,35.7084,35.7084,35.6815,35.6815,43916.0
2017-12-29 15:35:00,53.15,53.16,53.08,53.1,106340.0,35.6815,35.6882,35.6345,35.648,106340.0
2017-12-29 15:40:00,53.09,53.11,53.08,53.1,97428.0,35.6412,35.6547,35.6345,35.648,97428.0
2017-12-29 15:45:00,53.1,53.12,53.08,53.12,123123.0,35.648,35.6614,35.6345,35.6614,123123.0
2017-12-29 15:50:00,53.12,53.14,53.11,53.12,186561.0,35.6614,35.6748,35.6547,35.6614,186561.0
2017-12-29 15:55:00,53.12,53.14,53.0,53.03,819139.0,35.6614,35.6748,35.5808,35.601,819139.0
2018-01-02 09:30:00,53.16,53.35,53.05,53.19,455176.0,35.6882,35.8158,35.6144,35.7084,455176.0
2018-01-02 09:35:00,53.18,53.18,52.96,53.03,198780.0,35.7017,35.7017,35.554,35.601,198780.0
2018-01-02 09:40:00,53.04,53.21,52.92,52.96,241769.0,35.6077,35.7218,35.5271,35.554,241769.0
2018-01-02 09:45:00,52.95,52.96,52.8,52.85,208742.0,35.5473,35.554,35.4466,35.4801,208742.0
2018-01-02 09:50:00,52.84,52.99,52.8,52.98,367871.0,35.4734,35.5741,35.4466,35.5674,367871.0
2018-01-02 09:55:00,52.98,53.16,52.95,53.12,307421.0,35.5674,35.6882,35.5473,35.6614,307421.0
2018-01-02 10:00:00,53.13,53.23,53.06,53.07,120970.0,35.6681,35.7352,35.6211,35.6278,120970.0
2018-01-02 10:05:00,53.07,53.17,53.03,53.16,174443.0,35.6278,35.6949,35.601,35.6882,174443.0
2018-01-02 10:10:00,53.16,53.26,53.14,53.24,138792.0,35.6882,35.7554,35.6748,35.7419,138792.0
2018-01-02 10:15:00,53.24,53.32,53.17,53.23,236687.0,35.7419,35.7956,35.6949,35.7352,236687.0
2018-01-02 10:20:00,53.23,53.31,53.19,53.23,165786.0,35.7352,35.7889,35.7084,35.7352,165786.0
2018-01-02 10:25:00,53.23,53.35,53.21,53.34,145727.0,35.7352,35.8158,35.7218,35.8091,145727.0
2018-01-02 10:30:00,53.34,53.38,53.3,53.37,132390.0,35.8091,35.8359,35.7822,35.8292,132390.0
2018-01-02 10:35:00,53.37,53.42,53.29,53.41,138871.0,35.8292,35.8628,35.7755,35.8561,138871.0
2018-01-02 10:40:00,53.4,53.48,53.37,53.46,145698.0,35.8494,35.9031,35.8292,35.8896,145698.0
2018-01-02 10:45:00,53.46,53.47,53.31,53.37,100070.0,35.8896,35.8963,35.7889,35.8292,100070.0
2018-01-02 10:50:00,53.38,53.4,53.28,53.31,97516.0,35.8359,35.8494,35.7688,35.7889,97516.0
2018-01-02 10:55:00,53.3,53.31,53.24,53.25,116473.0,35.7822,35.7889,35.7419,35.7487,116473.0
2018-01-02 11:00:00,53.25,53.38,53.25,53.38,124200.0,35.7487,35.8359,35.7487,35.8359,124200.0
2018-01-02 11:05:00,53.37,53.41,53.35,53.36,91243.0,35.8292,35.8561,35.8158,35.8225,91243.0
2018-01-02 11:10:00,53.36,53.38,53.33,53.36,123429.0,35.8225,35.8359,35.8024,35.8225,123429.0
2018-01-02 11:15:00,53.35,53.38,53.31,53.34,97810.0,35.8158,35.8359,35.7889,35.8091,97810.0
2018-01-02 11:20:00,53.34,53.35,53.31,53.34,98491.0,35.8091,35.8158,35.7889,35.8091,98491.0
2018-01-02 11:25:00,53.34,53.34,53.27,53.28,160101.0,35.8091,35.8091,35.7621,35.7688,160101.0
2018-01-02 11:30:00,53.28,53.32,53.25,53.29,166333.0,35.7688,35.7956,35.7487,35.7755,166333.0
2018-01-02 11:35:00,53.29,53.29,53.25,53.25,76822.0,35.7755,35.7755,35.7487,35.7487,76822.0
2018-01-02 11:40:00,53.26,53.29,53.25,53.28,47483.0,35.7554,35.7755,35.7487,35.7688,47483.0
2018-01-02 11:45:00,53.29,53.34,53.26,53.28,127439.0,35.7755,35.8091,35.7554,35.7688,127439.0
2018-01-02 11:50:00,53.27,53.28,53.25,53.28,86316.0,35.7621,35.7688,35.7487,35.7688,86316.0
2018-01-02 11:55:00,53.28,53.32,53.27,53.31,88832.0,35.7688,35.7956,35.7621,35.7889,88832.0
2018-01-02 12:00:00,53.32,53.35,53.3,53.32,85316.0,35.7956,35.8158,35.7822,35.7956,85316.0
2018-01-02 12:05:00,53.32,53.33,53.26,53.31,86146.0,35.7956,35.8024,35.7554,35.7889,86146.0
2018-01-02 12:10:00,53.31,53.34,53.29,53.31,84260.0,35.7889,35.8091,35.7755,35.7889,84260.0
2018-01-02 12:15:00,53.31,53.37,53.3,53.34,83562.0,35.7889,35.8292,35.7822,35.8091,83562.0
2018-01-02 12:20:00,53.34,53.37,53.31,53.36,118976.0,35.8091,35.8292,35.7889,35.8225,118976.0
2018-01-02 12:25:00,53.35,53.43,53.34,53.41,121606.0,35.8158,35.8695,35.8091,35.8561,121606.0
2018-01-02 12:30:00,53.41,53.48,53.37,53.4,90301.0,35.8561,35.9031,35.8292,35.8494,90301.0
2018-01-02 12:35:00,53.4,53.41,53.35,53.37,53951.0,35.8494,35.8561,35.8158,35.8292,53951.0
2018-01-02 12:40:00,53.37,53.39,53.35,53.38,43473.0,35.8292,35.8426,35.8158,35.8359,43473.0
2018-01-02 12:45:00,53.37,53.38,53.31,53.33,139051.0,35.8292,35.8359,35.7889,35.8024,139051.0
2018-01-02 12:50:00,53.33,53.37,53.32,53.33,123803.0,35.8024,35.8292,35.7956,35.8024,123803.0
2018-01-02 12:55:00,53.32,53.34,53.32,53.34,49001.0,35.7956,35.8091,35.7956,35.8091,49001.0
2018-01-02 13:00:00,53.34,53.37,53.33,53.37,43697.0,35.8091,35.8292,35.8024,35.8292,43697.0
2018-01-02 13:05:00,53.37,53.37,53.34,53.36,74818.0,35.8292,35.8292,35.8091,35.8225,74818.0
2018-01-02 13:10:00,53.36,53.38,53.35,53.37,54802.0,35.8225,35.8359,35.8158,35.8292,54802.0
2018-01-02 13:15:00,53.37,53.42,53.35,53.35,110509.0,35.8292,35.8628,35.8158,35.8158,110509.0
2018-01-02 13:20:00,53.35,53.38,53.33,53.36,86085.0,35.8158,35.8359,35.8024,35.8225,86085.0
2018-01-02 13:25:00,53.36,53.38,53.32,53.36,89426.0,35.8225,35.8359,35.7956,35.8225,89426.0
2018-01-02 13:30:00,53.35,53.38,53.34,53.34,86743.0,35.8158,35.8359,35.8091,35.8091,86743.0
2018-01-02 13:35:00,53.35,53.4,53.34,53.35,130697.0,35.8158,35.8494,35.8091,35.8158,130697.0
2018-01-02 13:40:00,53.35,53.37,53.34,53.34,75214.0,35.8158,35.8292,35.8091,35.8091,75214.0
2018-01-02 13:45:00,53.34,53.36,53.32,53.36,381403.0,35.8091,35.8225,35.7956,35.8225,381403.0
2018-01-02 13:50:00,53.35,53.39,53.34,53.35,93147.0,35.8158,35.8426,35.8091,35.8158,93147.0
2018-01-02 13:55:00,53.35,53.36,53.32,53.33,88488.0,35.8158,35.8225,35.7956,35.8024,88488.0
2018-01-02 14:00:00,53.34,53.34,53.31,53.33,74888.0,35.8091,35.8091,35.7889,35.8024,74888.0
2018-01-02 14:05:00,53.33,53.36,53.32,53.33,155993.0,35.8024,35.8225,35.7956,35.8024,155993.0
2018-01-02 14:10:00,53.32,53.35,53.32,53.33,66280.0,35.7956,35.8158,35.7956,35.8024,66280.0
2018-01-02 14:15:00,53.33,53.41,53.33,53.4,92573.0,35.8024,35.8561,35.8024,35.8494,92573.0
2018-01-02 14:20:00,53.39,53.42,53.39,53.39,76910.0,35.8426,35.8628,35.8426,35.8426,76910.0
2018-01-02 14:25:00,53.39,53.42,53.38,53.4,78972.0,35.8426,35.8628,35.8359,35.8494,78972.0
2018-01-02 14:30:00,53.41,53.41,53.33,53.35,98330.0,35.8561,35.8561,35.8024,35.8158,98330.0
2018-01-02 14:35:00,53.36,53.42,53.36,53.42,119653.0,35.8225,35.8628,35.8225,35.8628,119653.0
2018-01-02 14:40:00,53.42,53.43,53.38,53.38,142053.0,35.8628,35.8695,35.8359,35.8359,142053.0
2018-01-02 14:45:00,53.38,53.42,53.37,53.39,81576.0,35.8359,35.8628,35.8292,35.8426,81576.0
2018-01-02 14:50:00,53.39,53.39,53.33,53.35,95069.0,35.8426,35.8426,35.8024,35.8158,95069.0
2018-01-02 14:55:00,53.35,53.4,53.35,53.4,182221.0,35.8158,35.8494,35.8158,35.8494,182221.0
2018-01-02 15:00:00,53.4,53.43,53.34,53.42,142043.0,35.8494,35.8695,35.8091,35.8628,142043.0
2018-01-02 15:05:00,53.43,53.43,53.32,53.34,133207.0,35.8695,35.8695,35.7956,35.8091,133207.0
2018-01-02 15:10:00,53.33,53.35,53.29,53.31,141429.0,35.8024,35.8158,35.7755,35.7889,141429.0
2018-01-02 15:15:00,53.31,53.31,53.26,53.29,149554.0,35.7889,35.7889,35.7554,35.7755,149554.0
2018-01-02 15:20:00,53.28,53.31,53.27,53.31,125337.0,35.7688,35.7889,35.7621,35.7889,125337.0
2018-01-02 15:25:00,53.31,53.35,53.3,53.33,118348.0,35.7889,35.8158,35.7822,35.8024,118348.0
2018-01-02 15:30:00,53.33,53.33,53.3,53.31,86518.0,35.8024,35.8024,35.7822,35.7889,86518.0
2018-01-02 15:35:00,53.31,53.38,53.29,53.38,173966.0,35.7889,35.8359,35.7755,35.8359,173966.0
2018-01-02 15:40:00,53.38,53.39,53.34,53.38,156595.0,35.8359,35.8426,35.8091,35.8359,156595.0
2018-01-02 15:45:00,53.39,53.4,53.36,53.36,146071.0,35.8426,35.8494,35.8225,35.8225,146071.0
2018-01-02 15:50:00,53.37,53.42,53.36,53.37,289809.0,35.8292,35.8628,35.8225,35.8292,289809.0
2018-01-02 15:55:00,53.37,53.57,53.37,53.53,956930.0,35.8292,35.9635,35.8292,35.9366,956930.0
2018-01-03 09:30:00,53.3,53.34,53.02,53.14,671586.0,35.7822,35.8091,35.5942,35.6748,671586.0
2018-01-03 09:35:00,53.14,53.14,52.92,53.02,259254.0,35.6748,35.6748,35.5271,35.5942,259254.0
2018-01-03 09:40:00,53.03,53.16,52.95,53.16,273259.0,35.601,35.6882,35.5473,35.6882,273259.0
2018-01-03 09:45:00,53.16,53.26,53.01,53.02,221647.0,35.6882,35.7554,35.5875,35.5942,221647.0
2018-01-03 09:50:00,53.02,53.03,52.93,53.03,272275.0,35.5942,35.601,35.5338,35.601,272275.0
2018-01-03 09:55:00,53.02,53.05,52.86,52.93,287563.0,35.5942,35.6144,35.4868,35.5338,287563.0
2018-01-03 10:00:00,52.93,53.03,52.89,53.01,199331.0,35.5338,35.601,35.507,35.5875,199331.0
2018-01-03 10:05:00,53.01,53.05,52.92,52.93,354111.0,35.5875,35.6144,35.5271,35.5338,354111.0
2018-01-03 10:10:00,52.93,52.93,52.8,52.89,268086.0,35.5338,35.5338,35.4466,35.507,268086.0
2018-01-03 10:15:00,52.89,52.89,52.86,52.87,98808.0,35.507,35.507,35.4868,35.4935,98808.0
2018-01-03 10:20:00,52.87,52.88,52.81,52.82,204996.0,35.4935,35.5003,35.4533,35.46,204996.0
2018-01-03 10:25:00,52.82,52.85,52.78,52.78,148303.0,35.46,35.4801,35.4331,35.4331,148303.0
2018-01-03 10:30:00,52.79,52.79,52.73,52.78,148637.0,35.4398,35.4398,35.3996,35.4331,148637.0
2018-01-03 10:35:00,52.79,52.85,52.74,52.75,197943.0,35.4398,35.4801,35.4063,35.413,197943.0
2018-01-03 10:40:00,52.75,52.75,52.6,52.65,255646.0,35.413,35.413,35.3123,35.3459,255646.0
2018-01-03 10:45:00,52.66,52.66,52.57,52.64,159665.0,35.3526,35.3526,35.2921,35.3391,159665.0
2018-01-03 10:50:00,52.64,52.65,52.53,52.55,154415.0,35.3391,35.3459,35.2653,35.2787,154415.0
2018-01-03 10:55:00,52.55,52.59,52.54,52.57,128019.0,35.2787,35.3056,35.272,35.2921,128019.0
2018-01-03 11:00:00,52.57,52.58,52.51,52.54,206335.0,35.2921,35.2989,35.2519,35.272,206335.0
2018-01-03 11:05:00,52.53,52.57,52.44,52.47,211924.0,35.2653,35.2921,35.2049,35.225,211924.0
2018-01-03 11:10:00,52.47,52.55,52.47,52.55,113197.0,35.225,35.2787,35.225,35.2787,113197.0
2018-01-03 11:15:00,52.55,52.6,52.49,52.6,127143.0,35.2787,35.3123,35.2384,35.3123,127143.0
2018-01-03 11:20:00,52.6,52.67,52.6,52.62,172453.0,35.3123,35.3593,35.3123,35.3257,172453.0
2018-01-03 11:25:00,52.62,52.63,52.57,52.58,155492.0,35.3257,35.3324,35.2921,35.2989,155492.0
2018-01-03 11:30:00,52.59,52.62,52.57,52.61,106673.0,35.3056,35.3257,35.2921,35.319,106673.0
2018-01-03 11:35:00,52.61,52.61,52.5,52.51,226305.0,35.319,35.319,35.2452,35.2519,226305.0
2018-01-03 11:40:00,52.51,52.52,52.47,52.47,118881.0,35.2519,35.2586,35.225,35.225,118881.0
2018-01-03 11:45:00,52.47,52.55,52.44,52.54,127832.0,35.225,35.2787,35.2049,35.272,127832.0
2018-01-03 11:50:00,52.54,52.55,52.44,52.45,129279.0,35.272,35.2787,35.2049,35.2116,129279.0
2018-01-03 11:55:00,52.44,52.45,52.38,52.4,227151.0,35.2049,35.2116,35.1646,35.178,227151.0
2018-01-03 12:00:00,52.4,52.47,52.37,52.41,123651.0,35.178,35.225,35.1579,35.1847,123651.0
2018-01-03 12:05:00,52.41,52.43,52.38,52.4,110976.0,35.1847,35.1982,35.1646,35.178,110976.0
2018-01-03 12:10:00,52.4,52.48,52.39,52.4,233576.0,35.178,35.2317,35.1713,35.178,233576.0
2018-01-03 12:15:00,52.41,52.42,52.37,52.4,116253.0,35.1847,35.1914,35.1579,35.178,116253.0
2018-01-03 12:20:00,52.39,52.4,52.32,52.35,113566.0,35.1713,35.178,35.1243,35.1445,113566.0
2018-01-03 12:25:00,52.35,52.4,52.31,52.4,120981.0,35.1445,35.178,35.1176,35.178,120981.0
2018-01-03 12:30:00,52.4,52.4,52.3,52.32,158243.0,35.178,35.178,35.1109,35.1243,158243.0
2018-01-03 12:35:00,52.32,52.42,52.3,52.41,165925.0,35.1243,35.1914,35.1109,35.1847,165925.0
2018-01-03 12:40:00,52.41,52.41,52.34,52.37,83568.0,35.1847,35.1847,35.1377,35.1579,83568.0
2018-01-03 12:45:00,52.36,52.4,52.34,52.38,61177.0,35.1512,35.178,35.1377,35.1646,61177.0
2018-01-03 12:50:00,52.38,52.49,52.37,52.48,98608.0,35.1646,35.2384,35.1579,35.2317,98608.0
2018-01-03 12:55:00,52.49,52.53,52.48,52.49,91395.0,35.2384,35.2653,35.2317,35.2384,91395.0
2018-01-03 13:00:00,52.5,52.52,52.45,52.5,193331.0,35.2452,35.2586,35.2116,35.2452,193331.0
2018-01-03 13:05:00,52.5,52.54,52.49,52.52,102919.0,35.2452,35.272,35.2384,35.2586,102919.0
2018-01-03 13:10:00,52.51,52.52,52.48,52.51,63168.0,35.2519,35.2586,35.2317,35.2519,63168.0
2018-01-03 13:15:00,52.51,52.51,52.46,52.47,98958.0,35.2519,35.2519,35.2183,35.225,98958.0
2018-01-03 13:20:00,52.48,52.48,52.39,52.4,99941.0,35.2317,35.2317,35.1713,35.178,99941.0
2018-01-03 13:25:00,52.4,52.45,52.39,52.44,61770.0,35.178,35.2116,35.1713,35.2049,61770.0
2018-01-03 13:30:00,52.44,52.45,52.42,52.45,92675.0,35.2049,35.2116,35.1914,35.2116,92675.0
2018-01-03 13:35:00,52.45,52.45,52.37,52.37,151129.0,35.2116,35.2116,35.1579,35.1579,151129.0
2018-01-03 13:40:00,52.37,52.38,52.31,52.33,61663.0,35.1579,35.1646,35.1176,35.131,61663.0
2018-01-03 13:45:00,52.33,52.34,52.3,52.33,80420.0,35.131,35.1377,35.1109,35.131,80420.0
2018-01-03 13:50:00,52.33,52.33,52.28,52.3,113001.0,35.131,35.131,35.0975,35.1109,113001.0
2018-01-03 13:55:00,52.3,52.31,52.2,52.31,159616.0,35.1109,35.1176,35.0438,35.1176,159616.0
2018-01-03 14:00:00,52.3,52.31,52.23,52.27,120948.0,35.1109,35.1176,35.0639,35.0907,120948.0
2018-01-03 14:05:00,52.28,52.34,52.27,52.32,116069.0,35.0975,35.1377,35.0907,35.1243,116069.0
2018-01-03 14:10:00,52.32,52.33,52.29,52.29,75892.0,35.1243,35.131,35.1042,35.1042,75892.0
2018-01-03 14:15:00,52.29,52.3,52.25,52.26,69445.0,35.1042,35.1109,35.0773,35.084,69445.0
2018-01-03 14:20:00,52.26,52.27,52.2,52.22,98864.0,35.084,35.0907,35.0438,35.0572,98864.0
2018-01-03 14:25:00,52.22,52.24,52.19,52.21,176037.0,35.0572,35.0706,35.037,35.0505,176037.0
2018-01-03 14:30:00,52.2,52.21,52.18,52.21,118562.0,35.0438,35.0505,35.0303,35.0505,118562.0
2018-01-03 14:35:00,52.21,52.25,52.2,52.25,121846.0,35.0505,35.0773,35.0438,35.0773,121846.0
2018-01-03 14:40:00,52.25,52.34,52.22,52.32,114376.0,35.0773,35.1377,35.0572,35.1243,114376.0
2018-01-03 14:45:00,52.32,52.35,52.31,52.32,68514.0,35.1243,35.1445,35.1176,35.1243,68514.0
2018-01-03 14:50:00,52.33,52.33,52.27,52.28,124443.0,35.131,35.131,35.0907,35.0975,124443.0
2018-01-03 14:55:00,52.28,52.36,52.24,52.34,233164.0,35.0975,35.1512,35.0706,35.1377,233164.0
2018-01-03 15:00:00,52.34,52.38,52.34,52.36,118898.0,35.1377,35.1646,35.1377,35.1512,118898.0
2018-01-03 15:05:00,52.36,52.43,52.35,52.42,133662.0,35.1512,35.1982,35.1445,35.1914,133662.0
2018-01-03 15:10:00,52.42,52.45,52.39,52.43,146119.0,35.1914,35.2116,35.1713,35.1982,146119.0
2018-01-03 15:15:00,52.43,52.45,52.38,52.38,195440.0,35.1982,35.2116,35.1646,35.1646,195440.0
2018-01-03 15:20:00,52.38,52.41,52.35,52.4,170581.0,35.1646,35.1847,35.1445,35.178,170581.0
2018-01-03 15:25:00,52.4,52.42,52.37,52.4,164336.0,35.178,35.1914,35.1579,35.178,164336.0
2018-01-03 15:30:00,52.4,52.45,52.36,52.36,185708.0,35.178,35.2116,35.1512,35.1512,185708.0
2018-01-03 15:35:00,52.37,52.4,52.34,52.4,125303.0,35.1579,35.178,35.1377,35.178,125303.0
2018-01-03 15:40:00,52.4,52.4,52.34,52.36,209463.0,35.178,35.178,35.1377,35.1512,209463.0
2018-01-03 15:45:00,52.36,52.42,52.35,52.39,286422.0,35.1512,35.1914,35.1445,35.1713,286422.0
2018-01-03 15:50:00,52.39,52.47,52.37,52.46,366958.0,35.1713,35.225,35.1579,35.2183,366958.0
2018-01-03 15:55:00,52.46,52.5,52.39,52.42,998512.0,35.2183,35.2452,35.1713,35.1914,998512.0
2018-01-04 09:30:00,52.37,52.41,51.85,51.88,743178.0,35.1579,35.1847,34.8088,34.8289,743178.0
2018-01-04 09:35:00,51.89,52.09,51.88,51.91,354139.0,34.8356,34.9699,34.8289,34.8491,354139.0
2018-01-04 09:40:00,51.91,52.05,51.83,52.03,244577.0,34.8491,34.9431,34.7954,34.9296,244577.0
2018-01-04 09:45:00,52.03,52.26,52.02,52.24,250565.0,34.9296,35.084,34.9229,35.0706,250565.0
2018-01-04 09:50:00,52.25,52.34,52.21,52.28,173516.0,35.0773,35.1377,35.0505,35.0975,173516.0
2018-01-04 09:55:00,52.28,52.3,52.18,52.26,205553.0,35.0975,35.1109,35.0303,35.084,205553.0
2018-01-04 10:00:00,52.26,52.29,52.2,52.29,115751.0,35.084,35.1042,35.0438,35.1042,115751.0
2018-01-04 10:05:00,52.29,52.32,52.22,52.24,125385.0,35.1042,35.1243,35.0572,35.0706,125385.0
2018-01-04 10:10:00,52.24,52.31,52.19,52.24,105913.0,35.0706,35.1176,35.037,35.0706,105913.0
2018-01-04 10:15:00,52.25,52.25,52.21,52.23,79595.0,35.0773,35.0773,35.0505,35.0639,79595.0
2018-01-04 10:20:00,52.24,52.27,52.17,52.19,117182.0,35.0706,35.0907,35.0236,35.037,117182.0
2018-01-04 10:25:00,52.19,52.26,52.18,52.23,115060.0,35.037,35.084,35.0303,35.0639,115060.0
2018-01-04 10:30:00,52.24,52.32,52.22,52.32,80423.0,35.0706,35.1243,35.0572,35.1243,80423.0
2018-01-04 10:35:00,52.32,52.38,52.3,52.32,88651.0,35.1243,35.1646,35.1109,35.1243,88651.0
2018-01-04 10:40:00,52.31,52.42,52.31,52.32,152413.0,35.1176,35.1914,35.1176,35.1243,152413.0
2018-01-04 10:45:00,52.32,52.37,52.27,52.33,226698.0,35.1243,35.1579,35.0907,35.131,226698.0
2018-01-04 10:50:00,52.33,52.35,52.3,52.34,92342.0,35.131,35.1445,35.1109,35.1377,92342.0
2018-01-04 10:55:00,52.34,52.39,52.31,52.38,70469.0,35.1377,35.1713,35.1176,35.1646,70469.0
2018-01-04 11:00:00,52.38,52.43,52.37,52.39,151959.0,35.1646,35.1982,35.1579,35.1713,151959.0
2018-01-04 11:05:00,52.39,52.42,52.32,52.38,58082.0,35.1713,35.1914,35.1243,35.1646,58082.0
2018-01-04 11:10:00,52.38,52.41,52.34,52.36,78857.0,35.1646,35.1847,35.1377,35.1512,78857.0
2018-01-04 11:15:00,52.37,52.57,52.35,52.57,230517.0,35.1579,35.2921,35.1445,35.2921,230517.0
2018-01-04 11:20:00,52.56,52.63,52.54,52.6,151825.0,35.2854,35.3324,35.272,35.3123,151825.0
2018-01-04 11:25:00,52.6,52.62,52.49,52.5,66141.0,35.3123,35.3257,35.2384,35.2452,66141.0
2018-01-04 11:30:00,52.5,52.53,52.45,52.47,63012.0,35.2452,35.2653,35.2116,35.225,63012.0
2018-01-04 11:35:00,52.48,52.48,52.41,52.43,51750.0,35.2317,35.2317,35.1847,35.1982,51750.0
2018-01-04 11:40:00,52.44,52.45,52.39,52.4,56774.0,35.2049,35.2116,35.1713,35.178,56774.0
2018-01-04 11:45:00,52.41,52.42,52.38,52.4,79414.0,35.1847,35.1914,35.1646,35.178,79414.0
2018-01-04 11:50:00,52.39,52.44,52.37,52.44,92573.0,35.1713,35.2049,35.1579,35.2049,92573.0
2018-01-04 11:55:00,52.43,52.5,52.43,52.5,51298.0,35.1982,35.2452,35.1982,35.2452,51298.0
2018-01-04 12:00:00,52.49,52.54,52.48,52.54,49045.0,35.2384,35.272,35.2317,35.272,49045.0
2018-01-04 12:05:00,52.53,52.59,52.52,52.58,68141.0,35.2653,35.3056,35.2586,35.2989,68141.0
2018-01-04 12:10:00,52.58,52.59,52.54,52.55,57899.0,35.2989,35.3056,35.272,35.2787,57899.0
2018-01-04 12:15:00,52.54,52.59,52.54,52.57,41517.0,35.272,35.3056,35.272,35.2921,41517.0
2018-01-04 12:20:00,52.58,52.61,52.56,52.59,58388.0,35.2989,35.319,35.2854,35.3056,58388.0
2018-01-04 12:25:00,52.59,52.62,52.57,52.6,72756.0,35.3056,35.3257,35.2921,35.3123,72756.0
2018-01-04 12:30:00,52.61,52.66,52.59,52.65,87727.0,35.319,35.3526,35.3056,35.3459,87727.0
2018-01-04 12:35:00,52.65,52.67,52.61,52.63,62846.0,35.3459,35.3593,35.319,35.3324,62846.0
2018-01-04 12:40:00,52.63,52.64,52.6,52.62,51659.0,35.3324,35.3391,35.3123,35.3257,51659.0
2018-01-04 12:45:00,52.62,52.63,52.6,52.63,77831.0,35.3257,35.3324,35.3123,35.3324,77831.0
2018-01-04 12:50:00,52.63,52.69,52.62,52.66,84246.0,35.3324,35.3727,35.3257,35.3526,84246.0
2018-01-04 12:55:00,52.67,52.68,52.64,52.66,64828.0,35.3593,35.366,35.3391,35.3526,64828.0
2018-01-04 13:00:00,52.66,52.7,52.66,52.69,155453.0,35.3526,35.3794,35.3526,35.3727,155453.0
2018-01-04 13:05:00,52.7,52.73,52.69,52.71,100859.0,35.3794,35.3996,35.3727,35.3861,100859.0
2018-01-04 13:10:00,52.71,52.77,52.7,52.75,71133.0,35.3861,35.4264,35.3794,35.413,71133.0
2018-01-04 13:15:00,52.75,52.76,52.72,52.75,66184.0,35.413,35.4197,35.3928,35.413,66184.0
2018-01-04 13:20:00,52.76,52.78,52.69,52.7,112678.0,35.4197,35.4331,35.3727,35.3794,112678.0
2018-01-04 13:25:00,52.69,52.71,52.67,52.71,65839.0,35.3727,35.3861,35.3593,35.3861,65839.0
2018-01-04 13:30:00,52.71,52.71,52.67,52.69,60572.0,35.3861,35.3861,35.3593,35.3727,60572.0
2018-01-04 13:35:00,52.69,52.72,52.68,52.69,69204.0,35.3727,35.3928,35.366,35.3727,69204.0
2018-01-04 13:40:00,52.7,52.76,52.69,52.73,78693.0,35.3794,35.4197,35.3727,35.3996,78693.0
2018-01-04 13:45:00,52.73,52.78,52.71,52.77,117389.0,35.3996,35.4331,35.3861,35.4264,117389.0
2018-01-04 13:50:00,52.78,52.82,52.74,52.76,140166.0,35.4331,35.46,35.4063,35.4197,140166.0
2018-01-04 13:55:00,52.76,52.8,52.74,52.79,60357.0,35.4197,35.4466,35.4063,35.4398,60357.0
2018-01-04 14:00:00,52.78,52.84,52.78,52.84,78797.0,35.4331,35.4734,35.4331,35.4734,78797.0
2018-01-04 14:05:00,52.84,52.84,52.78,52.79,58023.0,35.4734,35.4734,35.4331,35.4398,58023.0
2018-01-04 14:10:00,52.79,52.82,52.79,52.8,58970.0,35.4398,35.46,35.4398,35.4466,58970.0
2018-01-04 14:15:00,52.79,52.84,52.78,52.83,62489.0,35.4398,35.4734,35.4331,35.4667,62489.0
2018-01-04 14:20:00,52.83,52.84,52.8,52.83,67088.0,35.4667,35.4734,35.4466,35.4667,67088.0
2018-01-04 14:25:00,52.82,52.83,52.81,52.81,57397.0,35.46,35.4667,35.4533,35.4533,57397.0
2018-01-04 14:30:00,52.81,52.86,52.8,52.81,86878.0,35.4533,35.4868,35.4466,35.4533,86878.0
2018-01-04 14:35:00,52.81,52.86,52.81,52.83,64566.0,35.4533,35.4868,35.4533,35.4667,64566.0
2018-01-04 14:40:00,52.83,52.88,52.82,52.87,114574.0,35.4667,35.5003,35.46,35.4935,114574.0
2018-01-04 14:45:00,52.86,52.88,52.85,52.88,88849.0,35.4868,35.5003,35.4801,35.5003,88849.0
2018-01-04 14:50:00,52.87,52.88,52.84,52.84,41413.0,35.4935,35.5003,35.4734,35.4734,41413.0
2018-01-04 14:55:00,52.85,52.89,52.84,52.86,77661.0,35.4801,35.507,35.4734,35.4868,77661.0
2018-01-04 15:00:00,52.85,52.89,52.85,52.86,86112.0,35.4801,35.507,35.4801,35.4868,86112.0
2018-01-04 15:05:00,52.86,52.86,52.81,52.81,72240.0,35.4868,35.4868,35.4533,35.4533,72240.0
2018-01-04 15:10:00,52.82,52.83,52.78,52.78,77171.0,35.46,35.4667,35.4331,35.4331,77171.0
2018-01-04 15:15:00,52.78,52.8,52.76,52.78,92723.0,35.4331,35.4466,35.4197,35.4331,92723.0
2018-01-04 15:20:00,52.77,52.78,52.71,52.74,88911.0,35.4264,35.4331,35.3861,35.4063,88911.0
2018-01-04 15:25:00,52.74,52.8,52.73,52.77,126879.0,35.4063,35.4466,35.3996,35.4264,126879.0
2018-01-04 15:30:00,52.77,52.79,52.73,52.79,111158.0,35.4264,35.4398,35.3996,35.4398,111158.0
2018-01-04 15:35:00,52.79,52.79,52.74,52.76,155586.0,35.4398,35.4398,35.4063,35.4197,155586.0
2018-01-04 15:40:00,52.76,52.76,52.7,52.7,148079.0,35.4197,35.4197,35.3794,35.3794,148079.0
2018-01-04 15:45:00,52.7,52.7,52.64,52.68,237187.0,35.3794,35.3794,35.3391,35.366,237187.0
2018-01-04 15:50:00,52.67,52.67,52.6,52.63,305281.0,35.3593,35.3593,35.3123,35.3324,305281.0
2018-01-04 15:55:00,52.63,52.7,52.6,52.61,779217.0,35.3324,35.3794,35.3123,35.319,779217.0
2018-01-05 09:30:00,52.8,52.88,52.45,52.51,350417.0,35.4466,35.5003,35.2116,35.2519,350417.0
2018-01-05 09:35:00,52.52,52.63,52.46,52.6,209861.0,35.2586,35.3324,35.2183,35.3123,209861.0
2018-01-05 09:40:00,52.61,52.64,52.58,52.6,208831.0,35.319,35.3391,35.2989,35.3123,208831.0
2018-01-05 09:45:00,52.6,52.63,52.56,52.62,192530.0,35.3123,35.3324,35.2854,35.3257,192530.0
2018-01-05 09:50:00,52.62,52.62,52.51,52.57,195002.0,35.3257,35.3257,35.2519,35.2921,195002.0
2018-01-05 09:55:00,52.56,52.66,52.54,52.66,115627.0,35.2854,35.3526,35.272,35.3526,115627.0
2018-01-05 10:00:00,52.66,52.73,52.65,52.71,102534.0,35.3526,35.3996,35.3459,35.3861,102534.0
2018-01-05 10:05:00,52.72,52.74,52.65,52.72,76522.0,35.3928,35.4063,35.3459,35.3928,76522.0
2018-01-05 10:10:00,52.71,52.71,52.65,52.65,96446.0,35.3861,35.3861,35.3459,35.3459,96446.0
2018-01-05 10:15:00,52.66,52.68,52.57,52.59,201690.0,35.3526,35.366,35.2921,35.3056,201690.0
2018-01-05 10:20:00,52.6,52.62,52.55,52.55,60553.0,35.3123,35.3257,35.2787,35.2787,60553.0
2018-01-05 10:25:00,52.55,52.56,52.47,52.5,163870.0,35.2787,35.2854,35.225,35.2452,163870.0
2018-01-05 10:30:00,52.51,52.52,52.44,52.47,119698.0,35.2519,35.2586,35.2049,35.225,119698.0
2018-01-05 10:35:00,52.46,52.49,52.45,52.45,79154.0,35.2183,35.2384,35.2116,35.2116,79154.0
2018-01-05 10:40:00,52.46,52.47,52.4,52.41,104271.0,35.2183,35.225,35.178,35.1847,104271.0
2018-01-05 10:45:00,52.41,52.43,52.35,52.41,163358.0,35.1847,35.1982,35.1445,35.1847,163358.0
2018-01-05 10:50:00,52.4,52.43,52.39,52.4,88784.0,35.178,35.1982,35.1713,35.178,88784.0
2018-01-05 10:55:00,52.41,52.5,52.4,52.47,102962.0,35.1847,35.2452,35.178,35.225,102962.0
2018-01-05 11:00:00,52.47,52.52,52.43,52.51,112914.0,35.225,35.2586,35.1982,35.2519,112914.0
2018-01-05 11:05:00,52.51,52.52,52.48,52.51,83534.0,35.2519,35.2586,35.2317,35.2519,83534.0
2018-01-05 11:10:00,52.52,52.54,52.49,52.53,80863.0,35.2586,35.272,35.2384,35.2653,80863.0
2018-01-05 11:15:00,52.54,52.56,52.5,52.52,64187.0,35.272,35.2854,35.2452,35.2586,64187.0
2018-01-05 11:20:00,52.52,52.52,52.48,52.52,143922.0,35.2586,35.2586,35.2317,35.2586,143922.0
2018-01-05 11:25:00,52.52,52.57,52.48,52.49,128262.0,35.2586,35.2921,35.2317,35.2384,128262.0
2018-01-05 11:30:00,52.5,52.5,52.44,52.46,75741.0,35.2452,35.2452,35.2049,35.2183,75741.0
2018-01-05 11:35:00,52.45,52.51,52.44,52.51,80655.0,35.2116,35.2519,35.2049,35.2519,80655.0
2018-01-05 11:40:00,52.51,52.53,52.49,52.53,121718.0,35.2519,35.2653,35.2384,35.2653,121718.0
2018-01-05 11:45:00,52.53,52.58,52.53,52.55,52849.0,35.2653,35.2989,35.2653,35.2787,52849.0
2018-01-05 11:50:00,52.56,52.57,52.54,52.55,83095.0,35.2854,35.2921,35.272,35.2787,83095.0
2018-01-05 11:55:00,52.55,52.57,52.53,52.55,105583.0,35.2787,35.2921,35.2653,35.2787,105583.0
2018-01-05 12:00:00,52.56,52.56,52.5,52.51,83609.0,35.2854,35.2854,35.2452,35.2519,83609.0
2018-01-05 12:05:00,52.5,52.54,52.5,52.51,103769.0,35.2452,35.272,35.2452,35.2519,103769.0
2018-01-05 12:10:00,52.52,52.53,52.49,52.49,88877.0,35.2586,35.2653,35.2384,35.2384,88877.0
2018-01-05 12:15:00,52.5,52.51,52.47,52.5,75186.0,35.2452,35.2519,35.225,35.2452,75186.0
2018-01-05 12:20:00,52.5,52.53,52.48,52.51,112153.0,35.2452,35.2653,35.2317,35.2519,112153.0
2018-01-05 12:25:00,52.51,52.54,52.49,52.5,65227.0,35.2519,35.272,35.2384,35.2452,65227.0
2018-01-05 12:30:00,52.49,52.51,52.48,52.49,55874.0,35.2384,35.2519,35.2317,35.2384,55874.0
2018-01-05 12:35:00,52.49,52.49,52.44,52.45,100415.0,35.2384,35.2384,35.2049,35.2116,100415.0
2018-01-05 12:40:00,52.46,52.48,52.44,52.48,79174.0,35.2183,35.2317,35.2049,35.2317,79174.0
2018-01-05 12:45:00,52.47,52.49,52.45,52.48,113600.0,35.225,35.2384,35.2116,35.2317,113600.0
2018-01-05 12:50:00,52.48,52.49,52.43,52.43,45752.0,35.2317,35.2384,35.1982,35.1982,45752.0
2018-01-05 12:55:00,52.43,52.44,52.41,52.43,38329.0,35.1982,35.2049,35.1847,35.1982,38329.0
2018-01-05 13:00:00,52.43,52.44,52.43,52.44,26450.0,35.1982,35.2049,35.1982,35.2049,26450.0
2018-01-05 13:05:00,52.44,52.53,52.43,52.49,77830.0,35.2049,35.2653,35.1982,35.2384,77830.0
2018-01-05 13:10:00,52.5,52.54,52.49,52.5,114436.0,35.2452,35.272,35.2384,35.2452,114436.0
2018-01-05 13:15:00,52.5,52.53,52.5,52.53,37692.0,35.2452,35.2653,35.2452,35.2653,37692.0
2018-01-05 13:20:00,52.53,52.54,52.51,52.54,39449.0,35.2653,35.272,35.2519,35.272,39449.0
2018-01-05 13:25:00,52.53,52.54,52.49,52.5,60058.0,35.2653,35.272,35.2384,35.2452,60058.0
2018-01-05 13:30:00,52.51,52.52,52.5,52.5,45120.0,35.2519,35.2586,35.2452,35.2452,45120.0
2018-01-05 13:35:00,52.5,52.51,52.47,52.48,58538.0,35.2452,35.2519,35.225,35.2317,58538.0
2018-01-05 13:40:00,52.47,52.48,52.47,52.47,30693.0,35.225,35.2317,35.225,35.225,30693.0
2018-01-05 13:45:00,52.48,52.48,52.45,52.47,57407.0,35.2317,35.2317,35.2116,35.225,57407.0
2018-01-05 13:50:00,52.47,52.47,52.46,52.46,25688.0,35.225,35.225,35.2183,35.2183,25688.0
2018-01-05 13:55:00,52.46,52.49,52.46,52.49,32421.0,35.2183,35.2384,35.2183,35.2384,32421.0
2018-01-05 14:00:00,52.49,52.49,52.41,52.43,165969.0,35.2384,35.2384,35.1847,35.1982,165969.0
2018-01-05 14:05:00,52.43,52.47,52.43,52.46,52383.0,35.1982,35.225,35.1982,35.2183,52383.0
2018-01-05 14:10:00,52.46,52.47,52.44,52.46,62494.0,35.2183,35.225,35.2049,35.2183,62494.0
2018-01-05 14:15:00,52.46,52.48,52.45,52.48,52212.0,35.2183,35.2317,35.2116,35.2317,52212.0
2018-01-05 14:20:00,52.48,52.51,52.46,52.49,58677.0,35.2317,35.2519,35.2183,35.2384,58677.0
2018-01-05 14:25:00,52.48,52.52,52.48,52.51,71441.0,35.2317,35.2586,35.2317,35.2519,71441.0
2018-01-05 14:30:00,52.5,52.52,52.48,52.48,71054.0,35.2452,35.2586,35.2317,35.2317,71054.0
2018-01-05 14:35:00,52.48,52.52,52.48,52.51,80177.0,35.2317,35.2586,35.2317,35.2519,80177.0
2018-01-05 14:40:00,52.51,52.53,52.5,52.51,98425.0,35.2519,35.2653,35.2452,35.2519,98425.0
2018-01-05 14:45:00,52.51,52.53,52.5,52.52,74361.0,35.2519,35.2653,35.2452,35.2586,74361.0
2018-01-05 14:50:00,52.52,52.53,52.51,52.52,50070.0,35.2586,35.2653,35.2519,35.2586,50070.0
2018-01-05 14:55:00,52.52,52.53,52.5,52.51,77975.0,35.2586,35.2653,35.2452,35.2519,77975.0
2018-01-05 15:00:00,52.51,52.51,52.48,52.48,80349.0,35.2519,35.2519,35.2317,35.2317,80349.0
2018-01-05 15:05:00,52.48,52.56,52.48,52.55,122998.0,35.2317,35.2854,35.2317,35.2787,122998.0
2018-01-05 15:10:00,52.54,52.58,52.54,52.55,63595.0,35.272,35.2989,35.272,35.2787,63595.0
2018-01-05 15:15:00,52.55,52.59,52.55,52.56,108037.0,35.2787,35.3056,35.2787,35.2854,108037.0
2018-01-05 15:20:00,52.56,52.56,52.5,52.51,122645.0,35.2854,35.2854,35.2452,35.2519,122645.0
2018-01-05 15:25:00,52.51,52.52,52.48,52.51,134843.0,35.2519,35.2586,35.2317,35.2519,134843.0
2018-01-05 15:30:00,52.51,52.52,52.48,52.5,255677.0,35.2519,35.2586,35.2317,35.2452,255677.0
2018-01-05 15:35:00,52.5,52.51,52.45,52.45,197692.0,35.2452,35.2519,35.2116,35.2116,197692.0
2018-01-05 15:40:00,52.46,52.47,52.42,52.43,195282.0,35.2183,35.225,35.1914,35.1982,195282.0
2018-01-05 15:45:00,52.43,52.54,52.42,52.49,428259.0,35.1982,35.272,35.1914,35.2384,428259.0
2018-01-05 15:50:00,52.5,52.51,52.37,52.45,976551.0,35.2452,35.2519,35.1579,35.2116,976551.0
2018-01-05 15:55:00,52.45,52.51,52.35,52.46,1331293.0,35.2116,35.2519,35.1445,35.2183,1331293.0
2018-01-08 09:30:00,52.56,52.56,52.04,52.25,447481.0,35.2854,35.2854,34.9363,35.0773,447481.0
2018-01-08 09:35:00,52.27,52.51,52.21,52.44,338027.0,35.0907,35.2519,35.0505,35.2049,338027.0
2018-01-08 09:40:00,52.43,52.43,52.31,52.36,150826.0,35.1982,35.1982,35.1176,35.1512,150826.0
2018-01-08 09:45:00,52.35,52.38,52.21,52.25,267191.0,35.1445,35.1646,35.0505,35.0773,267191.0
2018-01-08 09:50:00,52.25,52.32,52.21,52.31,168034.0,35.0773,35.1243,35.0505,35.1176,168034.0
2018-01-08 09:55:00,52.32,52.32,52.22,52.25,110600.0,35.1243,35.1243,35.0572,35.0773,110600.0
2018-01-08 10:00:00,52.25,52.31,52.2,52.21,125374.0,35.0773,35.1176,35.0438,35.0505,125374.0
2018-01-08 10:05:00,52.21,52.25,52.2,52.22,101592.0,35.0505,35.0773,35.0438,35.0572,101592.0
2018-01-08 10:10:00,52.22,52.26,52.18,52.25,209471.0,35.0572,35.084,35.0303,35.0773,209471.0
2018-01-08 10:15:00,52.25,52.26,52.22,52.23,83986.0,35.0773,35.084,35.0572,35.0639,83986.0
2018-01-08 10:20:00,52.22,52.27,52.21,52.23,124098.0,35.0572,35.0907,35.0505,35.0639,124098.0
2018-01-08 10:25:00,52.23,52.3,52.22,52.3,123288.0,35.0639,35.1109,35.0572,35.1109,123288.0
2018-01-08 10:30:00,52.3,52.34,52.28,52.32,152966.0,35.1109,35.1377,35.0975,35.1243,152966.0
2018-01-08 10:35:00,52.33,52.33,52.25,52.27,116626.0,35.131,35.131,35.0773,35.0907,116626.0
2018-01-08 10:40:00,52.27,52.28,52.24,52.27,66902.0,35.0907,35.0975,35.0706,35.0907,66902.0
2018-01-08 10:45:00,52.26,52.33,52.26,52.32,72350.0,35.084,35.131,35.084,35.1243,72350.0
2018-01-08 10:50:00,52.32,52.35,52.3,52.31,96135.0,35.1243,35.1445,35.1109,35.1176,96135.0
2018-01-08 10:55:00,52.31,52.34,52.3,52.3,95802.0,35.1176,35.1377,35.1109,35.1109,95802.0
2018-01-08 11:00:00,52.3,52.32,52.29,52.3,122282.0,35.1109,35.1243,35.1042,35.1109,122282.0
2018-01-08 11:05:00,52.3,52.34,52.29,52.33,159525.0,35.1109,35.1377,35.1042,35.131,159525.0
2018-01-08 11:10:00,52.33,52.35,52.31,52.34,109076.0,35.131,35.1445,35.1176,35.1377,109076.0
2018-01-08 11:15:00,52.34,52.39,52.33,52.39,72217.0,35.1377,35.1713,35.131,35.1713,72217.0
2018-01-08 11:20:00,52.39,52.45,52.37,52.44,161665.0,35.1713,35.2116,35.1579,35.2049,161665.0
2018-01-08 11:25:00,52.44,52.44,52.4,52.41,128414.0,35.2049,35.2049,35.178,35.1847,128414.0
2018-01-08 11:30:00,52.41,52.45,52.41,52.44,202611.0,35.1847,35.2116,35.1847,35.2049,202611.0
2018-01-08 11:35:00,52.43,52.46,52.4,52.42,99438.0,35.1982,35.2183,35.178,35.1914,99438.0
2018-01-08 11:40:00,52.41,52.42,52.38,52.4,78799.0,35.1847,35.1914,35.1646,35.178,78799.0
2018-01-08 11:45:00,52.39,52.4,52.37,52.4,51035.0,35.1713,35.178,35.1579,35.178,51035.0
2018-01-08 11:50:00,52.4,52.41,52.36,52.37,92175.0,35.178,35.1847,35.1512,35.1579,92175.0
2018-01-08 11:55:00,52.38,52.4,52.37,52.37,46243.0,35.1646,35.178,35.1579,35.1579,46243.0
2018-01-08 12:00:00,52.38,52.4,52.37,52.38,54082.0,35.1646,35.178,35.1579,35.1646,54082.0
2018-01-08 12:05:00,52.38,52.38,52.36,52.37,69103.0,35.1646,35.1646,35.1512,35.1579,69103.0
2018-01-08 12:10:00,52.37,52.41,52.35,52.4,106401.0,35.1579,35.1847,35.1445,35.178,106401.0
2018-01-08 12:15:00,52.4,52.43,52.38,52.43,76243.0,35.178,35.1982,35.1646,35.1982,76243.0
2018-01-08 12:20:00,52.43,52.44,52.4,52.41,66417.0,35.1982,35.2049,35.178,35.1847,66417.0
2018-01-08 12:25:00,52.41,52.44,52.4,52.41,80528.0,35.1847,35.2049,35.178,35.1847,80528.0
2018-01-08 12:30:00,52.42,52.45,52.4,52.45,86299.0,35.1914,35.2116,35.178,35.2116,86299.0
2018-01-08 12:35:00,52.45,52.52,52.44,52.52,98362.0,35.2116,35.2586,35.2049,35.2586,98362.0
2018-01-08 12:40:00,52.52,52.54,52.48,52.5,60148.0,35.2586,35.272,35.2317,35.2452,60148.0
2018-01-08 12:45:00,52.49,52.55,52.48,52.54,46649.0,35.2384,35.2787,35.2317,35.272,46649.0
2018-01-08 12:50:00,52.55,52.56,52.54,52.55,52216.0,35.2787,35.2854,35.272,35.2787,52216.0
2018-01-08 12:55:00,52.54,52.57,52.53,52.56,72840.0,35.272,35.2921,35.2653,35.2854,72840.0
2018-01-08 13:00:00,52.56,52.63,52.55,52.62,76738.0,35.2854,35.3324,35.2787,35.3257,76738.0
2018-01-08 13:05:00,52.63,52.66,52.61,52.66,67823.0,35.3324,35.3526,35.319,35.3526,67823.0
2018-01-08 13:10:00,52.66,52.69,52.65,52.69,42587.0,35.3526,35.3727,35.3459,35.3727,42587.0
2018-01-08 13:15:00,52.69,52.75,52.68,52.73,153142.0,35.3727,35.413,35.366,35.3996,153142.0
2018-01-08 13:20:00,52.73,52.73,52.66,52.66,97623.0,35.3996,35.3996,35.3526,35.3526,97623.0
2018-01-08 13:25:00,52.67,52.7,52.66,52.69,38733.0,35.3593,35.3794,35.3526,35.3727,38733.0
2018-01-08 13:30:00,52.69,52.69,52.65,52.66,45546.0,35.3727,35.3727,35.3459,35.3526,45546.0
2018-01-08 13:35:00,52.66,52.69,52.65,52.68,58643.0,35.3526,35.3727,35.3459,35.366,58643.0
2018-01-08 13:40:00,52.69,52.69,52.56,52.58,140191.0,35.3727,35.3727,35.2854,35.2989,140191.0
2018-01-08 13:45:00,52.58,52.58,52.5,52.53,81137.0,35.2989,35.2989,35.2452,35.2653,81137.0
2018-01-08 13:50:00,52.53,52.54,52.49,52.51,84041.0,35.2653,35.272,35.2384,35.2519,84041.0
2018-01-08 13:55:00,52.51,52.52,52.48,52.52,63777.0,35.2519,35.2586,35.2317,35.2586,63777.0
2018-01-08 14:00:00,52.52,52.54,52.5,52.51,95129.0,35.2586,35.272,35.2452,35.2519,95129.0
2018-01-08 14:05:00,52.51,52.56,52.49,52.56,88915.0,35.2519,35.2854,35.2384,35.2854,88915.0
2018-01-08 14:10:00,52.56,52.6,52.55,52.59,115100.0,35.2854,35.3123,35.2787,35.3056,115100.0
2018-01-08 14:15:00,52.58,52.62,52.56,52.61,295272.0,35.2989,35.3257,35.2854,35.319,295272.0
2018-01-08 14:20:00,52.61,52.66,52.59,52.65,271673.0,35.319,35.3526,35.3056,35.3459,271673.0
2018-01-08 14:25:00,52.65,52.65,52.6,52.6,74362.0,35.3459,35.3459,35.3123,35.3123,74362.0
2018-01-08 14:30:00,52.61,52.62,52.57,52.57,96712.0,35.319,35.3257,35.2921,35.2921,96712.0
2018-01-08 14:35:00,52.57,52.61,52.56,52.6,107184.0,35.2921,35.319,35.2854,35.3123,107184.0
2018-01-08 14:40:00,52.6,52.62,52.58,52.62,102064.0,35.3123,35.3257,35.2989,35.3257,102064.0
2018-01-08 14:45:00,52.62,52.63,52.58,52.61,113598.0,35.3257,35.3324,35.2989,35.319,113598.0
2018-01-08 14:50:00,52.61,52.62,52.56,52.57,136063.0,35.319,35.3257,35.2854,35.2921,136063.0
2018-01-08 14:55:00,52.57,52.59,52.55,52.55,135396.0,35.2921,35.3056,35.2787,35.2787,135396.0
2018-01-08 15:00:00,52.55,52.56,52.51,52.53,238621.0,35.2787,35.2854,35.2519,35.2653,238621.0
2018-01-08 15:05:00,52.53,52.58,52.52,52.58,114993.0,35.2653,35.2989,35.2586,35.2989,114993.0
2018-01-08 15:10:00,52.57,52.58,52.52,52.52,81012.0,35.2921,35.2989,35.2586,35.2586,81012.0
2018-01-08 15:15:00,52.52,52.55,52.52,52.53,121541.0,35.2586,35.2787,35.2586,35.2653,121541.0
2018-01-08 15:20:00,52.54,52.54,52.5,52.51,71869.0,35.272,35.272,35.2452,35.2519,71869.0
2018-01-08 15:25:00,52.5,52.5,52.47,52.5,156756.0,35.2452,35.2452,35.225,35.2452,156756.0
2018-01-08 15:30:00,52.5,52.5,52.46,52.48,190053.0,35.2452,35.2452,35.2183,35.2317,190053.0
2018-01-08 15:35:00,52.48,52.48,52.39,52.41,221417.0,35.2317,35.2317,35.1713,35.1847,221417.0
2018-01-08 15:40:00,52.4,52.49,52.39,52.48,228743.0,35.178,35.2384,35.1713,35.2317,228743.0
2018-01-08 15:45:00,52.49,52.52,52.46,52.48,330563.0,35.2384,35.2586,35.2183,35.2317,330563.0
2018-01-08 15:50:00,52.49,52.5,52.46,52.48,332783.0,35.2384,35.2452,35.2183,35.2317,332783.0
2018-01-08 15:55:00,52.48,52.48,52.4,52.41,929974.0,35.2317,35.2317,35.178,35.1847,929974.0
2018-01-09 09:30:00,52.12,52.12,51.88,51.93,468727.0,35.39,35.39,35.2271,35.261,468727.0
2018-01-09 09:35:00,51.93,52.17,51.93,52.14,187180.0,35.261,35.424,35.261,35.4036,187180.0
2018-01-09 09:40:00,52.15,52.44,52.15,52.38,259117.0,35.4104,35.6073,35.4104,35.5666,259117.0
2018-01-09 09:45:00,52.37,52.37,52.16,52.17,131923.0,35.5598,35.5598,35.4172,35.424,131923.0
2018-01-09 09:50:00,52.18,52.24,52.12,52.18,204730.0,35.4308,35.4715,35.39,35.4308,204730.0
2018-01-09 09:55:00,52.17,52.18,51.99,51.99,181090.0,35.424,35.4308,35.3018,35.3018,181090.0
2018-01-09 10:00:00,52.0,52.04,51.93,52.03,229486.0,35.3086,35.3357,35.261,35.3289,229486.0
2018-01-09 10:05:00,52.03,52.04,51.91,51.95,120191.0,35.3289,35.3357,35.2475,35.2746,120191.0
2018-01-09 10:10:00,51.96,51.98,51.83,51.84,139275.0,35.2814,35.295,35.1931,35.1999,139275.0
2018-01-09 10:15:00,51.83,51.87,51.8,51.84,135462.0,35.1931,35.2203,35.1728,35.1999,135462.0
2018-01-09 10:20:00,51.84,51.93,51.83,51.93,178528.0,35.1999,35.261,35.1931,35.261,178528.0
2018-01-09 10:25:00,51.93,51.93,51.79,51.8,238941.0,35.261,35.261,35.166,35.1728,238941.0
2018-01-09 10:30:00,51.8,51.86,51.78,51.79,122356.0,35.1728,35.2135,35.1592,35.166,122356.0
2018-01-09 10:35:00,51.8,51.88,51.78,51.84,135639.0,35.1728,35.2271,35.1592,35.1999,135639.0
2018-01-09 10:40:00,51.83,51.96,51.83,51.91,143988.0,35.1931,35.2814,35.1931,35.2475,143988.0
2018-01-09 10:45:00,51.92,51.97,51.89,51.91,124516.0,35.2542,35.2882,35.2339,35.2475,124516.0
2018-01-09 10:50:00,51.9,52.0,51.88,51.98,165691.0,35.2407,35.3086,35.2271,35.295,165691.0
2018-01-09 10:55:00,51.98,52.0,51.94,51.96,113412.0,35.295,35.3086,35.2678,35.2814,113412.0
2018-01-09 11:00:00,51.97,52.02,51.93,52.0,151224.0,35.2882,35.3221,35.261,35.3086,151224.0
2018-01-09 11:05:00,52.0,52.18,51.99,52.15,254205.0,35.3086,35.4308,35.3018,35.4104,254205.0
2018-01-09 11:10:00,52.14,52.16,52.1,52.11,105160.0,35.4036,35.4172,35.3765,35.3833,105160.0
2018-01-09 11:15:00,52.12,52.14,52.09,52.14,177802.0,35.39,35.4036,35.3697,35.4036,177802.0
2018-01-09 11:20:00,52.13,52.25,52.13,52.22,98330.0,35.3968,35.4783,35.3968,35.4579,98330.0
2018-01-09 11:25:00,52.22,52.26,52.2,52.22,182596.0,35.4579,35.4851,35.4444,35.4579,182596.0
2018-01-09 11:30:00,52.21,52.22,52.16,52.18,177485.0,35.4512,35.4579,35.4172,35.4308,177485.0
2018-01-09 11:35:00,52.18,52.19,52.04,52.05,244968.0,35.4308,35.4376,35.3357,35.3425,244968.0
2018-01-09 11:40:00,52.05,52.11,52.05,52.05,103031.0,35.3425,35.3833,35.3425,35.3425,103031.0
2018-01-09 11:45:00,52.05,52.1,51.98,52.1,103490.0,35.3425,35.3765,35.295,35.3765,103490.0
2018-01-09 11:50:00,52.09,52.11,52.06,52.08,105090.0,35.3697,35.3833,35.3493,35.3629,105090.0
2018-01-09 11:55:00,52.08,52.11,52.05,52.11,97837.0,35.3629,35.3833,35.3425,35.3833,97837.0
2018-01-09 12:00:00,52.11,52.17,52.09,52.15,85858.0,35.3833,35.424,35.3697,35.4104,85858.0
2018-01-09 12:05:00,52.15,52.16,52.11,52.12,62863.0,35.4104,35.4172,35.3833,35.39,62863.0
2018-01-09 12:10:00,52.12,52.14,52.09,52.12,76925.0,35.39,35.4036,35.3697,35.39,76925.0
2018-01-09 12:15:00,52.12,52.13,52.09,52.09,151850.0,35.39,35.3968,35.3697,35.3697,151850.0
2018-01-09 12:20:00,52.1,52.13,52.07,52.12,87002.0,35.3765,35.3968,35.3561,35.39,87002.0
2018-01-09 12:25:00,52.12,52.12,52.03,52.04,83692.0,35.39,35.39,35.3289,35.3357,83692.0
2018-01-09 12:30:00,52.03,52.03,51.97,51.98,87515.0,35.3289,35.3289,35.2882,35.295,87515.0
2018-01-09 12:35:00,51.98,52.01,51.97,52.0,74908.0,35.295,35.3154,35.2882,35.3086,74908.0
2018-01-09 12:40:00,52.01,52.07,52.0,52.06,75766.0,35.3154,35.3561,35.3086,35.3493,75766.0
2018-01-09 12:45:00,52.06,52.07,52.03,52.05,48809.0,35.3493,35.3561,35.3289,35.3425,48809.0
2018-01-09 12:50:00,52.05,52.08,52.02,52.03,47386.0,35.3425,35.3629,35.3221,35.3289,47386.0
2018-01-09 12:55:00,52.02,52.05,52.02,52.05,55091.0,35.3221,35.3425,35.3221,35.3425,55091.0
2018-01-09 13:00:00,52.04,52.05,52.02,52.04,60003.0,35.3357,35.3425,35.3221,35.3357,60003.0
2018-01-09 13:05:00,52.04,52.05,52.03,52.03,54961.0,35.3357,35.3425,35.3289,35.3289,54961.0
2018-01-09 13:10:00,52.03,52.04,52.0,52.0,65771.0,35.3289,35.3357,35.3086,35.3086,65771.0
2018-01-09 13:15:00,52.0,52.01,51.98,52.0,87376.0,35.3086,35.3154,35.295,35.3086,87376.0
2018-01-09 13:20:00,52.0,52.0,51.96,51.96,228309.0,35.3086,35.3086,35.2814,35.2814,228309.0
2018-01-09 13:25:00,51.96,51.97,51.93,51.95,66145.0,35.2814,35.2882,35.261,35.2746,66145.0
2018-01-09 13:30:00,51.95,51.96,51.92,51.92,89933.0,35.2746,35.2814,35.2542,35.2542,89933.0
2018-01-09 13:35:00,51.93,51.97,51.92,51.97,84752.0,35.261,35.2882,35.2542,35.2882,84752.0
2018-01-09 13:40:00,51.96,51.97,51.92,51.93,74933.0,35.2814,35.2882,35.2542,35.261,74933.0
2018-01-09 13:45:00,51.92,51.95,51.92,51.93,74133.0,35.2542,35.2746,35.2542,35.261,74133.0
2018-01-09 13:50:00,51.93,51.94,51.91,51.92,60370.0,35.261,35.2678,35.2475,35.2542,60370.0
2018-01-09 13:55:00,51.93,51.95,51.92,51.94,88938.0,35.261,35.2746,35.2542,35.2678,88938.0
2018-01-09 14:00:00,51.95,51.95,51.91,51.91,99368.0,35.2746,35.2746,35.2475,35.2475,99368.0
2018-01-09 14:05:00,51.91,51.92,51.85,51.86,100515.0,35.2475,35.2542,35.2067,35.2135,100515.0
2018-01-09 14:10:00,51.85,51.86,51.79,51.79,128843.0,35.2067,35.2135,35.166,35.166,128843.0
2018-01-09 14:15:00,51.79,51.81,51.71,51.72,157302.0,35.166,35.1796,35.1117,35.1184,157302.0
2018-01-09 14:20:00,51.72,51.73,51.66,51.66,127866.0,35.1184,35.1252,35.0777,35.0777,127866.0
2018-01-09 14:25:00,51.67,51.7,51.66,51.69,77384.0,35.0845,35.1049,35.0777,35.0981,77384.0
2018-01-09 14:30:00,51.69,51.7,51.68,51.7,113462.0,35.0981,35.1049,35.0913,35.1049,113462.0
2018-01-09 14:35:00,51.69,51.72,51.68,51.7,140749.0,35.0981,35.1184,35.0913,35.1049,140749.0
2018-01-09 14:40:00,51.69,51.7,51.68,51.7,98240.0,35.0981,35.1049,35.0913,35.1049,98240.0
2018-01-09 14:45:00,51.69,51.71,51.67,51.67,127358.0,35.0981,35.1117,35.0845,35.0845,127358.0
2018-01-09 14:50:00,51.67,51.7,51.66,51.69,154360.0,35.0845,35.1049,35.0777,35.0981,154360.0
2018-01-09 14:55:00,51.7,51.7,51.67,51.69,96621.0,35.1049,35.1049,35.0845,35.0981,96621.0
2018-01-09 15:00:00,51.68,51.77,51.68,51.76,184927.0,35.0913,35.1524,35.0913,35.1456,184927.0
2018-01-09 15:05:00,51.76,51.87,51.76,51.85,136286.0,35.1456,35.2203,35.1456,35.2067,136286.0
2018-01-09 15:10:00,51.85,51.86,51.8,51.81,100908.0,35.2067,35.2135,35.1728,35.1796,100908.0
2018-01-09 15:15:00,51.8,51.85,51.79,51.82,115964.0,35.1728,35.2067,35.166,35.1863,115964.0
2018-01-09 15:20:00,51.81,51.84,51.8,51.8,85556.0,35.1796,35.1999,35.1728,35.1728,85556.0
2018-01-09 15:25:00,51.8,51.81,51.74,51.74,150431.0,35.1728,35.1796,35.132,35.132,150431.0
2018-01-09 15:30:00,51.74,51.76,51.7,51.73,168450.0,35.132,35.1456,35.1049,35.1252,168450.0
2018-01-09 15:35:00,51.74,51.8,51.73,51.78,150986.0,35.132,35.1728,35.1252,35.1592,150986.0
2018-01-09 15:40:00,51.77,51.8,51.77,51.78,170653.0,35.1524,35.1728,35.1524,35.1592,170653.0
2018-01-09 15:45:00,51.78,51.78,51.61,51.62,378262.0,35.1592,35.1592,35.0438,35.0505,378262.0
2018-01-09 15:50:00,51.63,51.65,51.58,51.59,418692.0,35.0573,35.0709,35.0234,35.0302,418692.0
2018-01-09 15:55:00,51.59,51.62,51.55,51.62,856852.0,35.0302,35.0505,35.003,35.0505,856852.0
2018-01-10 09:30:00,51.39,51.54,51.24,51.46,459045.0,34.8944,34.9962,34.7925,34.9419,459045.0
2018-01-10 09:35:00,51.45,51.46,51.32,51.36,132777.0,34.9351,34.9419,34.8468,34.874,132777.0
2018-01-10 09:40:00,51.36,51.47,51.15,51.44,429920.0,34.874,34.9487,34.7314,34.9283,429920.0
2018-01-10 09:45:00,51.45,51.55,51.42,51.52,201619.0,34.9351,35.003,34.9147,34.9826,201619.0
2018-01-10 09:50:00,51.52,51.53,51.42,51.51,319785.0,34.9826,34.9894,34.9147,34.9758,319785.0
2018-01-10 09:55:00,51.52,51.58,51.47,51.49,267518.0,34.9826,35.0234,34.9487,34.9623,267518.0
2018-01-10 10:00:00,51.5,51.58,51.33,51.56,346092.0,34.9691,35.0234,34.8536,35.0098,346092.0
2018-01-10 10:05:00,51.57,51.63,51.48,51.56,297139.0,35.0166,35.0573,34.9555,35.0098,297139.0
2018-01-10 10:10:00,51.56,51.62,51.51,51.55,108217.0,35.0098,35.0505,34.9758,35.003,108217.0
2018-01-10 10:15:00,51.55,51.63,51.47,51.47,225085.0,35.003,35.0573,34.9487,34.9487,225085.0
2018-01-10 10:20:00,51.47,51.55,51.42,51.5,153387.0,34.9487,35.003,34.9147,34.9691,153387.0
2018-01-10 10:25:00,51.5,51.51,51.45,51.5,67886.0,34.9691,34.9758,34.9351,34.9691,67886.0
2018-01-10 10:30:00,51.5,51.51,51.47,51.49,86858.0,34.9691,34.9758,34.9487,34.9623,86858.0
2018-01-10 10:35:00,51.49,51.57,51.37,51.56,176193.0,34.9623,35.0166,34.8808,35.0098,176193.0
2018-01-10 10:40:00,51.57,51.6,51.55,51.56,117335.0,35.0166,35.037,35.003,35.0098,117335.0
2018-01-10 10:45:00,51.56,51.56,51.46,51.48,164057.0,35.0098,35.0098,34.9419,34.9555,164057.0
2018-01-10 10:50:00,51.48,51.51,51.46,51.5,93613.0,34.9555,34.9758,34.9419,34.9691,93613.0
2018-01-10 10:55:00,51.5,51.51,51.46,51.47,75338.0,34.9691,34.9758,34.9419,34.9487,75338.0
2018-01-10 11:00:00,51.47,51.51,51.47,51.47,90806.0,34.9487,34.9758,34.9487,34.9487,90806.0
2018-01-10 11:05:00,51.47,51.5,51.45,51.47,65739.0,34.9487,34.9691,34.9351,34.9487,65739.0
2018-01-10 11:10:00,51.47,51.48,51.43,51.44,38355.0,34.9487,34.9555,34.9215,34.9283,38355.0
2018-01-10 11:15:00,51.44,51.46,51.42,51.42,67505.0,34.9283,34.9419,34.9147,34.9147,67505.0
2018-01-10 11:20:00,51.42,51.43,51.36,51.39,76113.0,34.9147,34.9215,34.874,34.8944,76113.0
2018-01-10 11:25:00,51.38,51.41,51.33,51.37,84602.0,34.8876,34.9079,34.8536,34.8808,84602.0
2018-01-10 11:30:00,51.37,51.42,51.33,51.4,114445.0,34.8808,34.9147,34.8536,34.9012,114445.0
2018-01-10 11:35:00,51.4,51.42,51.36,51.4,112993.0,34.9012,34.9147,34.874,34.9012,112993.0
2018-01-10 11:40:00,51.41,51.42,51.39,51.4,73612.0,34.9079,34.9147,34.8944,34.9012,73612.0
2018-01-10 11:45:00,51.39,51.41,51.37,51.39,86823.0,34.8944,34.9079,34.8808,34.8944,86823.0
2018-01-10 11:50:00,51.39,51.41,51.37,51.39,122854.0,34.8944,34.9079,34.8808,34.8944,122854.0
2018-01-10 11:55:00,51.39,51.4,51.31,51.32,115101.0,34.8944,34.9012,34.84,34.8468,115101.0
2018-01-10 12:00:00,51.33,51.33,51.24,51.3,97588.0,34.8536,34.8536,34.7925,34.8333,97588.0
2018-01-10 12:05:00,51.3,51.39,51.3,51.39,78232.0,34.8333,34.8944,34.8333,34.8944,78232.0
2018-01-10 12:10:00,51.38,51.41,51.38,51.4,62589.0,34.8876,34.9079,34.8876,34.9012,62589.0
2018-01-10 12:15:00,51.41,51.47,51.4,51.47,55132.0,34.9079,34.9487,34.9012,34.9487,55132.0
2018-01-10 12:20:00,51.47,51.5,51.46,51.47,58682.0,34.9487,34.9691,34.9419,34.9487,58682.0
2018-01-10 12:25:00,51.46,51.47,51.4,51.41,115611.0,34.9419,34.9487,34.9012,34.9079,115611.0
2018-01-10 12:30:00,51.4,51.41,51.39,51.4,62833.0,34.9012,34.9079,34.8944,34.9012,62833.0
2018-01-10 12:35:00,51.4,51.42,51.38,51.38,104030.0,34.9012,34.9147,34.8876,34.8876,104030.0
2018-01-10 12:40:00,51.38,51.4,51.37,51.39,71394.0,34.8876,34.9012,34.8808,34.8944,71394.0
2018-01-10 12:45:00,51.38,51.41,51.38,51.4,68858.0,34.8876,34.9079,34.8876,34.9012,68858.0
2018-01-10 12:50:00,51.39,51.46,51.38,51.45,51891.0,34.8944,34.9419,34.8876,34.9351,51891.0
2018-01-10 12:55:00,51.45,51.49,51.44,51.48,37932.0,34.9351,34.9623,34.9283,34.9555,37932.0
2018-01-10 13:00:00,51.47,51.48,51.39,51.4,214460.0,34.9487,34.9555,34.8944,34.9012,214460.0
2018-01-10 13:05:00,51.39,51.46,51.39,51.46,38958.0,34.8944,34.9419,34.8944,34.9419,38958.0
2018-01-10 13:10:00,51.46,51.48,51.44,51.46,51688.0,34.9419,34.9555,34.9283,34.9419,51688.0
2018-01-10 13:15:00,51.46,51.51,51.45,51.48,51254.0,34.9419,34.9758,34.9351,34.9555,51254.0
2018-01-10 13:20:00,51.49,51.51,51.47,51.5,45511.0,34.9623,34.9758,34.9487,34.9691,45511.0
2018-01-10 13:25:00,51.51,51.52,51.49,51.49,51989.0,34.9758,34.9826,34.9623,34.9623,51989.0
2018-01-10 13:30:00,51.5,51.52,51.48,51.5,113642.0,34.9691,34.9826,34.9555,34.9691,113642.0
2018-01-10 13:35:00,51.5,51.51,51.47,51.48,106660.0,34.9691,34.9758,34.9487,34.9555,106660.0
2018-01-10 13:40:00,51.48,51.49,51.45,51.47,64989.0,34.9555,34.9623,34.9351,34.9487,64989.0
2018-01-10 13:45:00,51.47,51.51,51.47,51.51,66834.0,34.9487,34.9758,34.9487,34.9758,66834.0
2018-01-10 13:50:00,51.5,51.52,51.49,51.5,92317.0,34.9691,34.9826,34.9623,34.9691,92317.0
2018-01-10 13:55:00,51.5,51.51,51.48,51.51,54146.0,34.9691,34.9758,34.9555,34.9758,54146.0
2018-01-10 14:00:00,51.5,51.52,51.47,51.5,108179.0,34.9691,34.9826,34.9487,34.9691,108179.0
2018-01-10 14:05:00,51.5,51.52,51.48,51.51,83171.0,34.9691,34.9826,34.9555,34.9758,83171.0
2018-01-10 14:10:00,51.51,51.51,51.48,51.49,78808.0,34.9758,34.9758,34.9555,34.9623,78808.0
2018-01-10 14:15:00,51.5,51.51,51.48,51.5,96205.0,34.9691,34.9758,34.9555,34.9691,96205.0
2018-01-10 14:20:00,51.51,51.52,51.49,51.5,92277.0,34.9758,34.9826,34.9623,34.9691,92277.0
2018-01-10 14:25:00,51.5,51.53,51.48,51.51,123772.0,34.9691,34.9894,34.9555,34.9758,123772.0
2018-01-10 14:30:00,51.51,51.51,51.49,51.5,109798.0,34.9758,34.9758,34.9623,34.9691,109798.0
2018-01-10 14:35:00,51.5,51.58,51.49,51.57,79026.0,34.9691,35.0234,34.9623,35.0166,79026.0
2018-01-10 14:40:00,51.58,51.61,51.57,51.59,88581.0,35.0234,35.0438,35.0166,35.0302,88581.0
2018-01-10 14:45:00,51.59,51.64,51.57,51.62,139244.0,35.0302,35.0641,35.0166,35.0505,139244.0
2018-01-10 14:50:00,51.63,51.65,51.62,51.63,75124.0,35.0573,35.0709,35.0505,35.0573,75124.0
2018-01-10 14:55:00,51.63,51.64,51.57,51.61,85969.0,35.0573,35.0641,35.0166,35.0438,85969.0
2018-01-10 15:00:00,51.62,51.65,51.61,51.61,111429.0,35.0505,35.0709,35.0438,35.0438,111429.0
2018-01-10 15:05:00,51.61,51.67,51.61,51.65,65176.0,35.0438,35.0845,35.0438,35.0709,65176.0
2018-01-10 15:10:00,51.64,51.68,51.64,51.66,132141.0,35.0641,35.0913,35.0641,35.0777,132141.0
2018-01-10 15:15:00,51.66,51.7,51.66,51.68,126032.0,35.0777,35.1049,35.0777,35.0913,126032.0
2018-01-10 15:20:00,51.68,51.68,51.64,51.66,119123.0,35.0913,35.0913,35.0641,35.0777,119123.0
2018-01-10 15:25:00,51.66,51.7,51.64,51.7,88107.0,35.0777,35.1049,35.0641,35.1049,88107.0
2018-01-10 15:30:00,51.7,51.7,51.63,51.64,177662.0,35.1049,35.1049,35.0573,35.0641,177662.0
2018-01-10 15:35:00,51.64,51.66,51.61,51.63,136878.0,35.0641,35.0777,35.0438,35.0573,136878.0
2018-01-10 15:40:00,51.62,51.69,51.62,51.66,128402.0,35.0505,35.0981,35.0505,35.0777,128402.0
2018-01-10 15:45:00,51.66,51.7,51.64,51.66,232655.0,35.0777,35.1049,35.0641,35.0777,232655.0
2018-01-10 15:50:00,51.66,51.7,51.65,51.7,261708.0,35.0777,35.1049,35.0709,35.1049,261708.0
2018-01-10 15:55:00,51.7,51.73,51.67,51.69,756719.0,35.1049,35.1252,35.0845,35.0981,756719.0
2018-01-11 09:30:00,51.89,51.89,51.73,51.79,432522.0,35.2339,35.2339,35.1252,35.166,432522.0
2018-01-11 09:35:00,51.78,51.84,51.74,51.82,123079.0,35.1592,35.1999,35.132,35.1863,123079.0
2018-01-11 09:40:00,51.83,51.95,51.82,51.84,176922.0,35.1931,35.2746,35.1863,35.1999,176922.0
2018-01-11 09:45:00,51.84,51.84,51.68,51.68,167205.0,35.1999,35.1999,35.0913,35.0913,167205.0
2018-01-11 09:50:00,51.68,51.77,51.64,51.73,115886.0,35.0913,35.1524,35.0641,35.1252,115886.0
2018-01-11 09:55:00,51.73,51.8,51.69,51.8,159603.0,35.1252,35.1728,35.0981,35.1728,159603.0
2018-01-11 10:00:00,51.8,51.91,51.79,51.9,112695.0,35.1728,35.2475,35.166,35.2407,112695.0
2018-01-11 10:05:00,51.91,51.91,51.82,51.87,99295.0,35.2475,35.2475,35.1863,35.2203,99295.0
2018-01-11 10:10:00,51.88,51.89,51.81,51.81,129372.0,35.2271,35.2339,35.1796,35.1796,129372.0
2018-01-11 10:15:00,51.81,51.82,51.75,51.81,162896.0,35.1796,35.1863,35.1388,35.1796,162896.0
2018-01-11 10:20:00,51.81,51.86,51.8,51.84,112259.0,35.1796,35.2135,35.1728,35.1999,112259.0
2018-01-11 10:25:00,51.84,51.89,51.83,51.85,117209.0,35.1999,35.2339,35.1931,35.2067,117209.0
2018-01-11 10:30:00,51.86,51.88,51.82,51.87,98674.0,35.2135,35.2271,35.1863,35.2203,98674.0
2018-01-11 10:35:00,51.87,51.87,51.83,51.87,94409.0,35.2203,35.2203,35.1931,35.2203,94409.0
2018-01-11 10:40:00,51.87,51.89,51.84,51.88,178892.0,35.2203,35.2339,35.1999,35.2271,178892.0
2018-01-11 10:45:00,51.88,51.92,51.85,51.86,154371.0,35.2271,35.2542,35.2067,35.2135,154371.0
2018-01-11 10:50:00,51.87,51.93,51.86,51.92,155847.0,35.2203,35.261,35.2135,35.2542,155847.0
2018-01-11 10:55:00,51.91,51.96,51.86,51.88,205876.0,35.2475,35.2814,35.2135,35.2271,205876.0
2018-01-11 11:00:00,51.89,51.89,51.85,51.88,145346.0,35.2339,35.2339,35.2067,35.2271,145346.0
2018-01-11 11:05:00,51.87,51.88,51.84,51.85,136868.0,35.2203,35.2271,35.1999,35.2067,136868.0
2018-01-11 11:10:00,51.85,51.85,51.76,51.79,170742.0,35.2067,35.2067,35.1456,35.166,170742.0
2018-01-11 11:15:00,51.79,51.83,51.78,51.82,63539.0,35.166,35.1931,35.1592,35.1863,63539.0
2018-01-11 11:20:00,51.82,51.86,51.81,51.85,74560.0,35.1863,35.2135,35.1796,35.2067,74560.0
2018-01-11 11:25:00,51.86,51.86,51.77,51.77,133278.0,35.2135,35.2135,35.1524,35.1524,133278.0
2018-01-11 11:30:00,51.76,51.79,51.74,51.77,176012.0,35.1456,35.166,35.132,35.1524,176012.0
2018-01-11 11:35:00,51.77,51.77,51.71,51.76,165178.0,35.1524,35.1524,35.1117,35.1456,165178.0
2018-01-11 11:40:00,51.77,51.79,51.74,51.78,134305.0,35.1524,35.166,35.132,35.1592,134305.0
2018-01-11 11:45:00,51.79,51.86,51.78,51.8,149354.0,35.166,35.2135,35.1592,35.1728,149354.0
2018-01-11 11:50:00,51.8,51.83,51.79,51.83,84859.0,35.1728,35.1931,35.166,35.1931,84859.0
2018-01-11 11:55:00,51.83,51.85,51.82,51.85,67222.0,35.1931,35.2067,35.1863,35.2067,67222.0
2018-01-11 12:00:00,51.85,51.85,51.81,51.82,66269.0,35.2067,35.2067,35.1796,35.1863,66269.0
2018-01-11 12:05:00,51.82,51.88,51.81,51.87,74618.0,35.1863,35.2271,35.1796,35.2203,74618.0
2018-01-11 12:10:00,51.87,51.87,51.81,51.86,78008.0,35.2203,35.2203,35.1796,35.2135,78008.0
2018-01-11 12:15:00,51.86,51.88,51.85,51.86,56599.0,35.2135,35.2271,35.2067,35.2135,56599.0
2018-01-11 12:20:00,51.86,51.91,51.86,51.91,77197.0,35.2135,35.2475,35.2135,35.2475,77197.0
2018-01-11 12:25:00,51.9,51.98,51.9,51.97,150282.0,35.2407,35.295,35.2407,35.2882,150282.0
2018-01-11 12:30:00,51.98,52.06,51.96,52.05,228332.0,35.295,35.3493,35.2814,35.3425,228332.0
2018-01-11 12:35:00,52.05,52.11,52.04,52.11,74380.0,35.3425,35.3833,35.3357,35.3833,74380.0
2018-01-11 12:40:00,52.11,52.18,52.08,52.11,195671.0,35.3833,35.4308,35.3629,35.3833,195671.0
2018-01-11 12:45:00,52.12,52.15,52.08,52.09,193496.0,35.39,35.4104,35.3629,35.3697,193496.0
2018-01-11 12:50:00,52.08,52.13,52.07,52.12,138584.0,35.3629,35.3968,35.3561,35.39,138584.0
2018-01-11 12:55:00,52.12,52.15,52.11,52.15,176402.0,35.39,35.4104,35.3833,35.4104,176402.0
2018-01-11 13:00:00,52.15,52.15,52.1,52.11,143421.0,35.4104,35.4104,35.3765,35.3833,143421.0
2018-01-11 13:05:00,52.11,52.14,52.09,52.14,133900.0,35.3833,35.4036,35.3697,35.4036,133900.0
2018-01-11 13:10:00,52.14,52.16,52.03,52.06,102712.0,35.4036,35.4172,35.3289,35.3493,102712.0
2018-01-11 13:15:00,52.07,52.07,51.98,51.98,93259.0,35.3561,35.3561,35.295,35.295,93259.0
2018-01-11 13:20:00,51.99,52.03,51.98,52.01,54845.0,35.3018,35.3289,35.295,35.3154,54845.0
2018-01-11 13:25:00,52.0,52.04,52.0,52.04,67788.0,35.3086,35.3357,35.3086,35.3357,67788.0
2018-01-11 13:30:00,52.04,52.06,51.98,51.99,151291.0,35.3357,35.3493,35.295,35.3018,151291.0
2018-01-11 13:35:00,51.99,52.01,51.95,51.95,105336.0,35.3018,35.3154,35.2746,35.2746,105336.0
2018-01-11 13:40:00,51.95,52.02,51.95,51.99,95639.0,35.2746,35.3221,35.2746,35.3018,95639.0
2018-01-11 13:45:00,51.98,51.99,51.94,51.97,74428.0,35.295,35.3018,35.2678,35.2882,74428.0
2018-01-11 13:50:00,51.98,51.99,51.94,51.94,55766.0,35.295,35.3018,35.2678,35.2678,55766.0
2018-01-11 13:55:00,51.94,51.96,51.9,51.92,86412.0,35.2678,35.2814,35.2407,35.2542,86412.0
2018-01-11 14:00:00,51.92,51.93,51.88,51.88,172005.0,35.2542,35.261,35.2271,35.2271,172005.0
2018-01-11 14:05:00,51.88,51.93,51.87,51.91,72696.0,35.2271,35.261,35.2203,35.2475,72696.0
2018-01-11 14:10:00,51.92,51.95,51.91,51.93,228358.0,35.2542,35.2746,35.2475,35.261,228358.0
2018-01-11 14:15:00,51.93,51.96,51.9,51.93,311938.0,35.261,35.2814,35.2407,35.261,311938.0
2018-01-11 14:20:00,51.93,51.96,51.9,51.95,96259.0,35.261,35.2814,35.2407,35.2746,96259.0
2018-01-11 14:25:00,51.96,52.0,51.94,51.97,80606.0,35.2814,35.3086,35.2678,35.2882,80606.0
2018-01-11 14:30:00,51.97,51.98,51.94,51.95,118101.0,35.2882,35.295,35.2678,35.2746,118101.0
2018-01-11 14:35:00,51.95,51.98,51.94,51.98,130822.0,35.2746,35.295,35.2678,35.295,130822.0
2018-01-11 14:40:00,51.98,52.01,51.95,52.0,158721.0,35.295,35.3154,35.2746,35.3086,158721.0
2018-01-11 14:45:00,52.0,52.0,51.97,51.98,209718.0,35.3086,35.3086,35.2882,35.295,209718.0
2018-01-11 14:50:00,51.98,52.0,51.97,51.97,218911.0,35.295,35.3086,35.2882,35.2882,218911.0
2018-01-11 14:55:00,51.97,52.01,51.96,52.0,192094.0,35.2882,35.3154,35.2814,35.3086,192094.0
2018-01-11 15:00:00,51.99,52.01,51.98,52.0,128523.0,35.3018,35.3154,35.295,35.3086,128523.0
2018-01-11 15:05:00,51.99,52.01,51.98,52.01,182474.0,35.3018,35.3154,35.295,35.3154,182474.0
2018-01-11 15:10:00,52.01,52.01,51.98,51.99,218233.0,35.3154,35.3154,35.295,35.3018,218233.0
2018-01-11 15:15:00,51.99,52.01,51.98,52.01,125278.0,35.3018,35.3154,35.295,35.3154,125278.0
2018-01-11 15:20:00,52.01,52.02,51.99,52.0,123843.0,35.3154,35.3221,35.3018,35.3086,123843.0
2018-01-11 15:25:00,52.01,52.01,51.92,51.93,168054.0,35.3154,35.3154,35.2542,35.261,168054.0
2018-01-11 15:30:00,51.92,51.96,51.9,51.95,241025.0,35.2542,35.2814,35.2407,35.2746,241025.0
2018-01-11 15:35:00,51.96,52.05,51.95,52.04,143549.0,35.2814,35.3425,35.2746,35.3357,143549.0
2018-01-11 15:40:00,52.04,52.04,52.0,52.03,144855.0,35.3357,35.3357,35.3086,35.3289,144855.0
2018-01-11 15:45:00,52.03,52.05,52.02,52.02,193991.0,35.3289,35.3425,35.3221,35.3221,193991.0
2018-01-11 15:50:00,52.03,52.07,52.02,52.05,321620.0,35.3289,35.3561,35.3221,35.3425,321620.0
2018-01-11 15:55:00,52.06,52.12,52.01,52.12,969118.0,35.3493,35.39,35.3154,35.39,969118.0
2018-01-12 09:30:00,51.94,52.12,51.93,52.07,390165.0,35.2678,35.39,35.261,35.3561,390165.0
2018-01-12 09:35:00,52.08,52.13,52.02,52.07,126417.0,35.3629,35.3968,35.3221,35.3561,126417.0
2018-01-12 09:40:00,52.07,52.11,52.04,52.08,212511.0,35.3561,35.3833,35.3357,35.3629,212511.0
2018-01-12 09:45:00,52.08,52.11,52.01,52.1,219551.0,35.3629,35.3833,35.3154,35.3765,219551.0
2018-01-12 09:50:00,52.1,52.1,51.98,52.01,189638.0,35.3765,35.3765,35.295,35.3154,189638.0
2018-01-12 09:55:00,52.01,52.03,51.96,52.02,108121.0,35.3154,35.3289,35.2814,35.3221,108121.0
2018-01-12 10:00:00,52.03,52.06,52.01,52.02,65385.0,35.3289,35.3493,35.3154,35.3221,65385.0
2018-01-12 10:05:00,52.02,52.03,51.98,52.02,115797.0,35.3221,35.3289,35.295,35.3221,115797.0
2018-01-12 10:10:00,52.02,52.03,51.98,52.03,109123.0,35.3221,35.3289,35.295,35.3289,109123.0
2018-01-12 10:15:00,52.03,52.1,51.98,52.1,190159.0,35.3289,35.3765,35.295,35.3765,190159.0
2018-01-12 10:20:00,52.09,52.18,52.07,52.13,150044.0,35.3697,35.4308,35.3561,35.3968,150044.0
2018-01-12 10:25:00,52.13,52.21,52.13,52.19,110201.0,35.3968,35.4512,35.3968,35.4376,110201.0
2018-01-12 10:30:00,52.18,52.24,52.12,52.14,192332.0,35.4308,35.4715,35.39,35.4036,192332.0
2018-01-12 10:35:00,52.14,52.2,52.13,52.15,121844.0,35.4036,35.4444,35.3968,35.4104,121844.0
2018-01-12 10:40:00,52.15,52.19,52.05,52.06,224074.0,35.4104,35.4376,35.3425,35.3493,224074.0
2018-01-12 10:45:00,52.06,52.11,52.03,52.11,158762.0,35.3493,35.3833,35.3289,35.3833,158762.0
2018-01-12 10:50:00,52.12,52.16,52.1,52.13,181217.0,35.39,35.4172,35.3765,35.3968,181217.0
2018-01-12 10:55:00,52.13,52.14,52.07,52.09,189744.0,35.3968,35.4036,35.3561,35.3697,189744.0
2018-01-12 11:00:00,52.1,52.11,52.01,52.01,480573.0,35.3765,35.3833,35.3154,35.3154,480573.0
2018-01-12 11:05:00,52.01,52.09,51.99,52.04,211051.0,35.3154,35.3697,35.3018,35.3357,211051.0
2018-01-12 11:10:00,52.04,52.06,52.0,52.04,158502.0,35.3357,35.3493,35.3086,35.3357,158502.0
2018-01-12 11:15:00,52.04,52.05,52.02,52.04,115959.0,35.3357,35.3425,35.3221,35.3357,115959.0
2018-01-12 11:20:00,52.05,52.08,52.04,52.07,108600.0,35.3425,35.3629,35.3357,35.3561,108600.0
2018-01-12 11:25:00,52.07,52.1,52.05,52.08,185364.0,35.3561,35.3765,35.3425,35.3629,185364.0
2018-01-12 11:30:00,52.09,52.11,52.07,52.1,113594.0,35.3697,35.3833,35.3561,35.3765,113594.0
2018-01-12 11:35:00,52.09,52.11,52.06,52.11,90738.0,35.3697,35.3833,35.3493,35.3833,90738.0
2018-01-12 11:40:00,52.1,52.1,52.05,52.07,71089.0,35.3765,35.3765,35.3425,35.3561,71089.0
2018-01-12 11:45:00,52.08,52.1,52.04,52.09,102531.0,35.3629,35.3765,35.3357,35.3697,102531.0
2018-01-12 11:50:00,52.09,52.1,52.07,52.09,46950.0,35.3697,35.3765,35.3561,35.3697,46950.0
2018-01-12 11:55:00,52.09,52.11,52.07,52.09,88662.0,35.3697,35.3833,35.3561,35.3697,88662.0
2018-01-12 12:00:00,52.09,52.1,52.03,52.05,121069.0,35.3697,35.3765,35.3289,35.3425,121069.0
2018-01-12 12:05:00,52.05,52.05,52.03,52.04,99252.0,35.3425,35.3425,35.3289,35.3357,99252.0
2018-01-12 12:10:00,52.03,52.06,51.98,52.01,277598.0,35.3289,35.3493,35.295,35.3154,277598.0
2018-01-12 12:15:00,52.01,52.01,51.95,51.98,122579.0,35.3154,35.3154,35.2746,35.295,122579.0
2018-01-12 12:20:00,51.98,51.98,51.82,51.83,232601.0,35.295,35.295,35.1863,35.1931,232601.0
2018-01-12 12:25:00,51.83,51.87,51.79,51.81,224113.0,35.1931,35.2203,35.166,35.1796,224113.0
2018-01-12 12:30:00,51.81,51.84,51.81,51.84,73913.0,35.1796,35.1999,35.1796,35.1999,73913.0
2018-01-12 12:35:00,51.83,51.85,51.78,51.85,139096.0,35.1931,35.2067,35.1592,35.2067,139096.0
2018-01-12 12:40:00,51.85,51.86,51.79,51.83,185638.0,35.2067,35.2135,35.166,35.1931,185638.0
2018-01-12 12:45:00,51.83,51.83,51.79,51.83,149681.0,35.1931,35.1931,35.166,35.1931,149681.0
2018-01-12 12:50:00,51.83,51.86,51.81,51.85,88550.0,35.1931,35.2135,35.1796,35.2067,88550.0
2018-01-12 12:55:00,51.85,51.89,51.84,51.88,88513.0,35.2067,35.2339,35.1999,35.2271,88513.0
2018-01-12 13:00:00,51.88,51.89,51.86,51.86,126622.0,35.2271,35.2339,35.2135,35.2135,126622.0
2018-01-12 13:05:00,51.87,51.92,51.84,51.91,103774.0,35.2203,35.2542,35.1999,35.2475,103774.0
2018-01-12 13:10:00,51.92,51.99,51.91,51.98,79231.0,35.2542,35.3018,35.2475,35.295,79231.0
2018-01-12 13:15:00,51.99,51.99,51.94,51.95,100790.0,35.3018,35.3018,35.2678,35.2746,100790.0
2018-01-12 13:20:00,51.96,51.97,51.94,51.96,55076.0,35.2814,35.2882,35.2678,35.2814,55076.0
2018-01-12 13:25:00,51.97,51.99,51.95,51.99,67603.0,35.2882,35.3018,35.2746,35.3018,67603.0
2018-01-12 13:30:00,51.99,52.01,51.97,51.98,128376.0,35.3018,35.3154,35.2882,35.295,128376.0
2018-01-12 13:35:00,51.99,52.0,51.95,51.95,81450.0,35.3018,35.3086,35.2746,35.2746,81450.0
2018-01-12 13:40:00,51.96,52.08,51.95,52.06,214847.0,35.2814,35.3629,35.2746,35.3493,214847.0
2018-01-12 13:45:00,52.06,52.08,51.98,51.98,115832.0,35.3493,35.3629,35.295,35.295,115832.0
2018-01-12 13:50:00,51.98,52.03,51.97,52.01,81627.0,35.295,35.3289,35.2882,35.3154,81627.0
2018-01-12 13:55:00,52.02,52.03,51.99,52.03,53913.0,35.3221,35.3289,35.3018,35.3289,53913.0
2018-01-12 14:00:00,52.03,52.03,51.97,52.0,117481.0,35.3289,35.3289,35.2882,35.3086,117481.0
2018-01-12 14:05:00,52.01,52.02,51.97,52.02,259469.0,35.3154,35.3221,35.2882,35.3221,259469.0
2018-01-12 14:10:00,52.02,52.04,51.98,52.0,232501.0,35.3221,35.3357,35.295,35.3086,232501.0
2018-01-12 14:15:00,52.0,52.03,51.99,52.01,95965.0,35.3086,35.3289,35.3018,35.3154,95965.0
2018-01-12 14:20:00,52.01,52.03,52.0,52.02,59753.0,35.3154,35.3289,35.3086,35.3221,59753.0
2018-01-12 14:25:00,52.02,52.04,51.99,52.01,125424.0,35.3221,35.3357,35.3018,35.3154,125424.0
2018-01-12 14:30:00,52.01,52.02,51.96,51.97,80718.0,35.3154,35.3221,35.2814,35.2882,80718.0
2018-01-12 14:35:00,51.97,51.98,51.91,51.91,203347.0,35.2882,35.295,35.2475,35.2475,203347.0
2018-01-12 14:40:00,51.9,51.94,51.89,51.94,222608.0,35.2407,35.2678,35.2339,35.2678,222608.0
2018-01-12 14:45:00,51.94,51.94,51.88,51.91,130398.0,35.2678,35.2678,35.2271,35.2475,130398.0
2018-01-12 14:50:00,51.91,51.98,51.9,51.97,144471.0,35.2475,35.295,35.2407,35.2882,144471.0
2018-01-12 14:55:00,51.97,51.99,51.96,51.99,168399.0,35.2882,35.3018,35.2814,35.3018,168399.0
2018-01-12 15:00:00,51.98,52.01,51.94,51.99,215682.0,35.295,35.3154,35.2678,35.3018,215682.0
2018-01-12 15:05:00,51.99,52.02,51.94,52.02,155881.0,35.3018,35.3221,35.2678,35.3221,155881.0
2018-01-12 15:10:00,52.02,52.03,51.94,51.95,99402.0,35.3221,35.3289,35.2678,35.2746,99402.0
2018-01-12 15:15:00,51.96,51.97,51.92,51.95,112890.0,35.2814,35.2882,35.2542,35.2746,112890.0
2018-01-12 15:20:00,51.95,51.99,51.93,51.98,145738.0,35.2746,35.3018,35.261,35.295,145738.0
2018-01-12 15:25:00,51.98,51.99,51.91,51.92,173310.0,35.295,35.3018,35.2475,35.2542,173310.0
2018-01-12 15:30:00,51.92,51.95,51.9,51.92,164397.0,35.2542,35.2746,35.2407,35.2542,164397.0
2018-01-12 15:35:00,51.91,51.92,51.88,51.9,154225.0,35.2475,35.2542,35.2271,35.2407,154225.0
2018-01-12 15:40:00,51.9,51.91,51.88,51.89,166549.0,35.2407,35.2475,35.2271,35.2339,166549.0
2018-01-12 15:45:00,51.88,51.93,51.87,51.91,347904.0,35.2271,35.261,35.2203,35.2475,347904.0
2018-01-12 15:50:00,51.92,51.92,51.89,51.9,451930.0,35.2542,35.2542,35.2339,35.2407,451930.0
2018-01-12 15:55:00,51.91,51.92,51.81,51.87,932642.0,35.2475,35.2542,35.1796,35.2203,932642.0
2018-01-16 09:30:00,51.66,51.78,51.42,51.57,703558.0,35.0777,35.1592,34.9147,35.0166,703558.0
2018-01-16 09:35:00,51.57,51.69,51.54,51.67,341952.0,35.0166,35.0981,34.9962,35.0845,341952.0
2018-01-16 09:40:00,51.67,51.72,51.6,51.69,179421.0,35.0845,35.1184,35.037,35.0981,179421.0
2018-01-16 09:45:00,51.7,51.81,51.66,51.81,219541.0,35.1049,35.1796,35.0777,35.1796,219541.0
2018-01-16 09:50:00,51.8,51.86,51.79,51.85,109189.0,35.1728,35.2135,35.166,35.2067,109189.0
2018-01-16 09:55:00,51.84,51.86,51.8,51.86,135044.0,35.1999,35.2135,35.1728,35.2135,135044.0
2018-01-16 10:00:00,51.86,52.02,51.85,51.99,261775.0,35.2135,35.3221,35.2067,35.3018,261775.0
2018-01-16 10:05:00,51.99,52.0,51.78,51.78,124033.0,35.3018,35.3086,35.1592,35.1592,124033.0
2018-01-16 10:10:00,51.79,51.92,51.79,51.89,84045.0,35.166,35.2542,35.166,35.2339,84045.0
2018-01-16 10:15:00,51.89,51.89,51.78,51.81,77674.0,35.2339,35.2339,35.1592,35.1796,77674.0
2018-01-16 10:20:00,51.81,51.83,51.77,51.79,153012.0,35.1796,35.1931,35.1524,35.166,153012.0
2018-01-16 10:25:00,51.8,51.83,51.75,51.77,90919.0,35.1728,35.1931,35.1388,35.1524,90919.0
2018-01-16 10:30:00,51.77,51.77,51.73,51.75,106028.0,35.1524,35.1524,35.1252,35.1388,106028.0
2018-01-16 10:35:00,51.75,51.76,51.58,51.66,167273.0,35.1388,35.1456,35.0234,35.0777,167273.0
2018-01-16 10:40:00,51.67,51.68,51.61,51.63,84878.0,35.0845,35.0913,35.0438,35.0573,84878.0
2018-01-16 10:45:00,51.63,51.65,51.57,51.59,127226.0,35.0573,35.0709,35.0166,35.0302,127226.0
2018-01-16 10:50:00,51.6,51.65,51.56,51.6,109589.0,35.037,35.0709,35.0098,35.037,109589.0
2018-01-16 10:55:00,51.6,51.62,51.58,51.6,157262.0,35.037,35.0505,35.0234,35.037,157262.0
2018-01-16 11:00:00,51.6,51.71,51.58,51.71,130826.0,35.037,35.1117,35.0234,35.1117,130826.0
2018-01-16 11:05:00,51.71,51.73,51.64,51.66,92126.0,35.1117,35.1252,35.0641,35.0777,92126.0
2018-01-16 11:10:00,51.66,51.87,51.65,51.87,164382.0,35.0777,35.2203,35.0709,35.2203,164382.0
2018-01-16 11:15:00,51.88,51.93,51.83,51.84,133119.0,35.2271,35.261,35.1931,35.1999,133119.0
2018-01-16 11:20:00,51.84,51.86,51.75,51.78,192129.0,35.1999,35.2135,35.1388,35.1592,192129.0
2018-01-16 11:25:00,51.78,51.79,51.72,51.77,156913.0,35.1592,35.166,35.1184,35.1524,156913.0
2018-01-16 11:30:00,51.77,51.78,51.7,51.73,159954.0,35.1524,35.1592,35.1049,35.1252,159954.0
2018-01-16 11:35:00,51.73,51.75,51.71,51.72,85066.0,35.1252,35.1388,35.1117,35.1184,85066.0
2018-01-16 11:40:00,51.73,51.73,51.59,51.61,117915.0,35.1252,35.1252,35.0302,35.0438,117915.0
2018-01-16 11:45:00,51.62,51.74,51.57,51.73,172866.0,35.0505,35.132,35.0166,35.1252,172866.0
2018-01-16 11:50:00,51.73,51.74,51.64,51.66,152078.0,35.1252,35.132,35.0641,35.0777,152078.0
2018-01-16 11:55:00,51.65,51.7,51.64,51.66,106284.0,35.0709,35.1049,35.0641,35.0777,106284.0
2018-01-16 12:00:00,51.66,51.71,51.6,51.62,92983.0,35.0777,35.1117,35.037,35.0505,92983.0
2018-01-16 12:05:00,51.62,51.68,51.61,51.68,88637.0,35.0505,35.0913,35.0438,35.0913,88637.0
2018-01-16 12:10:00,51.67,51.73,51.67,51.73,69752.0,35.0845,35.1252,35.0845,35.1252,69752.0
2018-01-16 12:15:00,51.73,51.78,51.69,51.75,117113.0,35.1252,35.1592,35.0981,35.1388,117113.0
2018-01-16 12:20:00,51.75,51.81,51.73,51.8,86877.0,35.1388,35.1796,35.1252,35.1728,86877.0
2018-01-16 12:25:00,51.8,51.88,51.78,51.85,72124.0,35.1728,35.2271,35.1592,35.2067,72124.0
2018-01-16 12:30:00,51.86,51.88,51.83,51.86,53154.0,35.2135,35.2271,35.1931,35.2135,53154.0
2018-01-16 12:35:00,51.85,51.86,51.81,51.83,66812.0,35.2067,35.2135,35.1796,35.1931,66812.0
2018-01-16 12:40:00,51.83,51.86,51.81,51.83,67192.0,35.1931,35.2135,35.1796,35.1931,67192.0
2018-01-16 12:45:00,51.82,51.86,51.81,51.82,41133.0,35.1863,35.2135,35.1796,35.1863,41133.0
2018-01-16 12:50:00,51.82,51.85,51.8,51.84,48981.0,35.1863,35.2067,35.1728,35.1999,48981.0
2018-01-16 12:55:00,51.85,51.85,51.83,51.84,54385.0,35.2067,35.2067,35.1931,35.1999,54385.0
2018-01-16 13:00:00,51.85,51.88,51.83,51.85,70115.0,35.2067,35.2271,35.1931,35.2067,70115.0
2018-01-16 13:05:00,51.85,51.88,51.82,51.84,89775.0,35.2067,35.2271,35.1863,35.1999,89775.0
2018-01-16 13:10:00,51.84,51.88,51.83,51.88,60742.0,35.1999,35.2271,35.1931,35.2271,60742.0
2018-01-16 13:15:00,51.88,51.93,51.87,51.91,91159.0,35.2271,35.261,35.2203,35.2475,91159.0
2018-01-16 13:20:00,51.9,51.92,51.88,51.89,60800.0,35.2407,35.2542,35.2271,35.2339,60800.0
2018-01-16 13:25:00,51.88,51.92,51.86,51.88,58146.0,35.2271,35.2542,35.2135,35.2271,58146.0
2018-01-16 13:30:00,51.89,51.89,51.84,51.84,54973.0,35.2339,35.2339,35.1999,35.1999,54973.0
2018-01-16 13:35:00,51.84,51.85,51.78,51.82,49364.0,35.1999,35.2067,35.1592,35.1863,49364.0
2018-01-16 13:40:00,51.82,51.84,51.75,51.78,89080.0,35.1863,35.1999,35.1388,35.1592,89080.0
2018-01-16 13:45:00,51.77,51.78,51.75,51.75,147584.0,35.1524,35.1592,35.1388,35.1388,147584.0
2018-01-16 13:50:00,51.75,51.76,51.61,51.65,294181.0,35.1388,35.1456,35.0438,35.0709,294181.0
2018-01-16 13:55:00,51.65,51.67,51.62,51.64,62987.0,35.0709,35.0845,35.0505,35.0641,62987.0
2018-01-16 14:00:00,51.64,51.66,51.61,51.63,74742.0,35.0641,35.0777,35.0438,35.0573,74742.0
2018-01-16 14:05:00,51.63,51.76,51.63,51.73,102902.0,35.0573,35.1456,35.0573,35.1252,102902.0
2018-01-16 14:10:00,51.73,51.78,51.71,51.73,70843.0,35.1252,35.1592,35.1117,35.1252,70843.0
2018-01-16 14:15:00,51.73,51.73,51.64,51.72,118358.0,35.1252,35.1252,35.0641,35.1184,118358.0
2018-01-16 14:20:00,51.72,51.73,51.64,51.69,76457.0,35.1184,35.1252,35.0641,35.0981,76457.0
2018-01-16 14:25:00,51.69,51.74,51.67,51.68,149512.0,35.0981,35.132,35.0845,35.0913,149512.0
2018-01-16 14:30:00,51.69,51.76,51.68,51.74,107391.0,35.0981,35.1456,35.0913,35.132,107391.0
2018-01-16 14:35:00,51.74,51.78,51.72,51.74,107246.0,35.132,35.1592,35.1184,35.132,107246.0
2018-01-16 14:40:00,51.73,51.76,51.67,51.67,120870.0,35.1252,35.1456,35.0845,35.0845,120870.0
2018-01-16 14:45:00,51.67,51.75,51.66,51.71,193968.0,35.0845,35.1388,35.0777,35.1117,193968.0
2018-01-16 14:50:00,51.71,51.73,51.66,51.66,138815.0,35.1117,35.1252,35.0777,35.0777,138815.0
2018-01-16 14:55:00,51.66,51.67,51.63,51.65,84458.0,35.0777,35.0845,35.0573,35.0709,84458.0
2018-01-16 15:00:00,51.66,51.72,51.65,51.69,139153.0,35.0777,35.1184,35.0709,35.0981,139153.0
2018-01-16 15:05:00,51.69,51.82,51.67,51.81,217525.0,35.0981,35.1863,35.0845,35.1796,217525.0
2018-01-16 15:10:00,51.81,51.82,51.75,51.76,104172.0,35.1796,35.1863,35.1388,35.1456,104172.0
2018-01-16 15:15:00,51.76,51.77,51.73,51.75,102074.0,35.1456,35.1524,35.1252,35.1388,102074.0
2018-01-16 15:20:00,51.75,51.78,51.72,51.73,97684.0,35.1388,35.1592,35.1184,35.1252,97684.0
2018-01-16 15:25:00,51.73,51.78,51.72,51.77,94952.0,35.1252,35.1592,35.1184,35.1524,94952.0
2018-01-16 15:30:00,51.77,51.77,51.7,51.73,112876.0,35.1524,35.1524,35.1049,35.1252,112876.0
2018-01-16 15:35:00,51.73,51.77,51.73,51.73,100946.0,35.1252,35.1524,35.1252,35.1252,100946.0
2018-01-16 15:40:00,51.73,51.74,51.66,51.71,260723.0,35.1252,35.132,35.0777,35.1117,260723.0
2018-01-16 15:45:00,51.72,51.73,51.7,51.73,294104.0,35.1184,35.1252,35.1049,35.1252,294104.0
2018-01-16 15:50:00,51.73,51.75,51.69,51.69,263265.0,35.1252,35.1388,35.0981,35.0981,263265.0
2018-01-16 15:55:00,51.7,51.7,51.6,51.66,929982.0,35.1049,35.1049,35.037,35.0777,929982.0
2018-01-17 09:30:00,51.81,51.9,51.49,51.53,519449.0,35.1796,35.2407,34.9623,34.9894,519449.0
2018-01-17 09:35:00,51.54,51.59,51.31,51.36,232456.0,34.9962,35.0302,34.84,34.874,232456.0
2018-01-17 09:40:00,51.34,51.54,51.32,51.54,272554.0,34.8604,34.9962,34.8468,34.9962,272554.0
2018-01-17 09:45:00,51.53,51.56,51.44,51.47,136495.0,34.9894,35.0098,34.9283,34.9487,136495.0
2018-01-17 09:50:00,51.48,51.57,51.45,51.55,90827.0,34.9555,35.0166,34.9351,35.003,90827.0
2018-01-17 09:55:00,51.56,51.61,51.5,51.53,145172.0,35.0098,35.0438,34.9691,34.9894,145172.0
2018-01-17 10:00:00,51.53,51.6,51.48,51.51,124820.0,34.9894,35.037,34.9555,34.9758,124820.0
2018-01-17 10:05:00,51.5,51.52,51.42,51.45,87212.0,34.9691,34.9826,34.9147,34.9351,87212.0
2018-01-17 10:10:00,51.46,51.53,51.45,51.47,77380.0,34.9419,34.9894,34.9351,34.9487,77380.0
2018-01-17 10:15:00,51.47,51.54,51.43,51.46,66831.0,34.9487,34.9962,34.9215,34.9419,66831.0
2018-01-17 10:20:00,51.46,51.49,51.44,51.46,77405.0,34.9419,34.9623,34.9283,34.9419,77405.0
2018-01-17 10:25:00,51.46,51.5,51.39,51.43,238963.0,34.9419,34.9691,34.8944,34.9215,238963.0
2018-01-17 10:30:00,51.44,51.48,51.35,51.36,146148.0,34.9283,34.9555,34.8672,34.874,146148.0
2018-01-17 10:35:00,51.36,51.41,51.34,51.36,116092.0,34.874,34.9079,34.8604,34.874,116092.0
2018-01-17 10:40:00,51.36,51.42,51.34,51.39,174228.0,34.874,34.9147,34.8604,34.8944,174228.0
2018-01-17 10:45:00,51.39,51.47,51.35,51.42,130432.0,34.8944,34.9487,34.8672,34.9147,130432.0
2018-01-17 10:50:00,51.43,51.48,51.38,51.38,76932.0,34.9215,34.9555,34.8876,34.8876,76932.0
2018-01-17 10:55:00,51.38,51.4,51.31,51.35,110068.0,34.8876,34.9012,34.84,34.8672,110068.0
2018-01-17 11:00:00,51.35,51.36,51.26,51.3,127922.0,34.8672,34.874,34.8061,34.8333,127922.0
2018-01-17 11:05:00,51.29,51.37,51.26,51.35,97883.0,34.8265,34.8808,34.8061,34.8672,97883.0
2018-01-17 11:10:00,51.35,51.42,51.31,51.4,350651.0,34.8672,34.9147,34.84,34.9012,350651.0
2018-01-17 11:15:00,51.4,51.45,51.36,51.37,128120.0,34.9012,34.9351,34.874,34.8808,128120.0
2018-01-17 11:20:00,51.37,51.49,51.34,51.37,139748.0,34.8808,34.9623,34.8604,34.8808,139748.0
2018-01-17 11:25:00,51.37,51.38,51.29,51.3,121338.0,34.8808,34.8876,34.8265,34.8333,121338.0
2018-01-17 11:30:00,51.3,51.44,51.3,51.42,228247.0,34.8333,34.9283,34.8333,34.9147,228247.0
2018-01-17 11:35:00,51.42,51.43,51.33,51.34,101249.0,34.9147,34.9215,34.8536,34.8604,101249.0
2018-01-17 11:40:00,51.34,51.34,51.23,51.23,147481.0,34.8604,34.8604,34.7857,34.7857,147481.0
2018-01-17 11:45:00,51.23,51.25,51.21,51.23,147051.0,34.7857,34.7993,34.7721,34.7857,147051.0
2018-01-17 11:50:00,51.24,51.34,51.22,51.33,163855.0,34.7925,34.8604,34.7789,34.8536,163855.0
2018-01-17 11:55:00,51.33,51.36,51.29,51.29,70800.0,34.8536,34.874,34.8265,34.8265,70800.0
2018-01-17 12:00:00,51.29,51.33,51.28,51.32,44709.0,34.8265,34.8536,34.8197,34.8468,44709.0
2018-01-17 12:05:00,51.32,51.42,51.3,51.42,114243.0,34.8468,34.9147,34.8333,34.9147,114243.0
2018-01-17 12:10:00,51.42,51.44,51.39,51.42,58892.0,34.9147,34.9283,34.8944,34.9147,58892.0
2018-01-17 12:15:00,51.42,51.43,51.4,51.41,34014.0,34.9147,34.9215,34.9012,34.9079,34014.0
2018-01-17 12:20:00,51.42,51.43,51.39,51.39,60585.0,34.9147,34.9215,34.8944,34.8944,60585.0
2018-01-17 12:25:00,51.39,51.47,51.38,51.46,64247.0,34.8944,34.9487,34.8876,34.9419,64247.0
2018-01-17 12:30:00,51.46,51.49,51.45,51.48,49197.0,34.9419,34.9623,34.9351,34.9555,49197.0
2018-01-17 12:35:00,51.47,51.5,51.47,51.47,45673.0,34.9487,34.9691,34.9487,34.9487,45673.0
2018-01-17 12:40:00,51.48,51.48,51.42,51.44,51779.0,34.9555,34.9555,34.9147,34.9283,51779.0
2018-01-17 12:45:00,51.44,51.46,51.4,51.45,54436.0,34.9283,34.9419,34.9012,34.9351,54436.0
2018-01-17 12:50:00,51.45,51.49,51.44,51.49,40423.0,34.9351,34.9623,34.9283,34.9623,40423.0
2018-01-17 12:55:00,51.48,51.49,51.47,51.49,44769.0,34.9555,34.9623,34.9487,34.9623,44769.0
2018-01-17 13:00:00,51.48,51.53,51.47,51.52,100761.0,34.9555,34.9894,34.9487,34.9826,100761.0
2018-01-17 13:05:00,51.52,51.52,51.49,51.51,69551.0,34.9826,34.9826,34.9623,34.9758,69551.0
2018-01-17 13:10:00,51.51,51.52,51.47,51.48,63874.0,34.9758,34.9826,34.9487,34.9555,63874.0
2018-01-17 13:15:00,51.49,51.51,51.46,51.46,99385.0,34.9623,34.9758,34.9419,34.9419,99385.0
2018-01-17 13:20:00,51.46,51.51,51.45,51.5,39441.0,34.9419,34.9758,34.9351,34.9691,39441.0
2018-01-17 13:25:00,51.49,51.51,51.47,51.51,65552.0,34.9623,34.9758,34.9487,34.9758,65552.0
2018-01-17 13:30:00,51.51,51.53,51.48,51.52,55884.0,34.9758,34.9894,34.9555,34.9826,55884.0
2018-01-17 13:35:00,51.52,51.55,51.49,51.52,87083.0,34.9826,35.003,34.9623,34.9826,87083.0
2018-01-17 13:40:00,51.52,51.55,51.49,51.51,98092.0,34.9826,35.003,34.9623,34.9758,98092.0
2018-01-17 13:45:00,51.51,51.54,51.49,51.54,58061.0,34.9758,34.9962,34.9623,34.9962,58061.0
2018-01-17 13:50:00,51.54,51.59,51.53,51.59,56983.0,34.9962,35.0302,34.9894,35.0302,56983.0
2018-01-17 13:55:00,51.59,51.65,51.58,51.64,76806.0,35.0302,35.0709,35.0234,35.0641,76806.0
2018-01-17 14:00:00,51.64,51.66,51.6,51.66,110960.0,35.0641,35.0777,35.037,35.0777,110960.0
2018-01-17 14:05:00,51.65,51.72,51.63,51.7,133851.0,35.0709,35.1184,35.0573,35.1049,133851.0
2018-01-17 14:10:00,51.7,51.7,51.66,51.7,63403.0,35.1049,35.1049,35.0777,35.1049,63403.0
2018-01-17 14:15:00,51.7,51.72,51.69,51.7,59732.0,35.1049,35.1184,35.0981,35.1049,59732.0
2018-01-17 14:20:00,51.71,51.76,51.7,51.74,125739.0,35.1117,35.1456,35.1049,35.132,125739.0
2018-01-17 14:25:00,51.73,51.74,51.68,51.73,65592.0,35.1252,35.132,35.0913,35.1252,65592.0
2018-01-17 14:30:00,51.74,51.76,51.68,51.74,94146.0,35.132,35.1456,35.0913,35.132,94146.0
2018-01-17 14:35:00,51.73,51.74,51.71,51.72,58734.0,35.1252,35.132,35.1117,35.1184,58734.0
2018-01-17 14:40:00,51.72,51.72,51.68,51.68,86821.0,35.1184,35.1184,35.0913,35.0913,86821.0
2018-01-17 14:45:00,51.69,51.75,51.67,51.75,111665.0,35.0981,35.1388,35.0845,35.1388,111665.0
2018-01-17 14:50:00,51.75,51.78,51.74,51.78,61713.0,35.1388,35.1592,35.132,35.1592,61713.0
2018-01-17 14:55:00,51.78,51.79,51.74,51.76,101638.0,35.1592,35.166,35.132,35.1456,101638.0
2018-01-17 15:00:00,51.76,51.77,51.69,51.75,108906.0,35.1456,35.1524,35.0981,35.1388,108906.0
2018-01-17 15:05:00,51.75,51.8,51.74,51.77,130381.0,35.1388,35.1728,35.132,35.1524,130381.0
2018-01-17 15:10:00,51.76,51.78,51.71,51.73,65376.0,35.1456,35.1592,35.1117,35.1252,65376.0
2018-01-17 15:15:00,51.73,51.77,51.73,51.76,55857.0,35.1252,35.1524,35.1252,35.1456,55857.0
2018-01-17 15:20:00,51.76,51.77,51.73,51.73,66027.0,35.1456,35.1524,35.1252,35.1252,66027.0
2018-01-17 15:25:00,51.73,51.74,51.68,51.69,127809.0,35.1252,35.132,35.0913,35.0981,127809.0
2018-01-17 15:30:00,51.69,51.75,51.68,51.74,101900.0,35.0981,35.1388,35.0913,35.132,101900.0
2018-01-17 15:35:00,51.75,51.85,51.73,51.82,153270.0,35.1388,35.2067,35.1252,35.1863,153270.0
2018-01-17 15:40:00,51.82,51.84,51.81,51.82,131851.0,35.1863,35.1999,35.1796,35.1863,131851.0
2018-01-17 15:45:00,51.82,51.82,51.75,51.75,119408.0,35.1863,35.1863,35.1388,35.1388,119408.0
2018-01-17 15:50:00,51.76,51.76,51.68,51.71,200406.0,35.1456,35.1456,35.0913,35.1117,200406.0
2018-01-17 15:55:00,51.71,51.74,51.67,51.73,437304.0,35.1117,35.132,35.0845,35.1252,437304.0
2018-01-18 09:30:00,51.9,52.09,51.83,52.07,431602.0,35.2407,35.3697,35.1931,35.3561,431602.0
2018-01-18 09:35:00,52.08,52.33,52.06,52.33,296064.0,35.3629,35.5326,35.3493,35.5326,296064.0
2018-01-18 09:40:00,52.33,52.58,52.32,52.55,478455.0,35.5326,35.7024,35.5258,35.682,478455.0
2018-01-18 09:45:00,52.55,52.74,52.55,52.7,394537.0,35.682,35.811,35.682,35.7839,394537.0
2018-01-18 09:50:00,52.7,52.75,52.66,52.71,274349.0,35.7839,35.8178,35.7567,35.7907,274349.0
2018-01-18 09:55:00,52.71,52.88,52.7,52.82,411500.0,35.7907,35.9061,35.7839,35.8654,411500.0
2018-01-18 10:00:00,52.82,53.06,52.81,53.03,545621.0,35.8654,36.0283,35.8586,36.0079,545621.0
2018-01-18 10:05:00,53.03,53.21,52.99,53.2,457826.0,36.0079,36.1302,35.9808,36.1234,457826.0
2018-01-18 10:10:00,53.2,53.3,53.13,53.13,462477.0,36.1234,36.1913,36.0758,36.0758,462477.0
2018-01-18 10:15:00,53.13,53.24,53.08,53.09,438616.0,36.0758,36.1505,36.0419,36.0487,438616.0
2018-01-18 10:20:00,53.09,53.17,53.08,53.1,703376.0,36.0487,36.103,36.0419,36.0555,703376.0
2018-01-18 10:25:00,53.11,53.14,52.85,52.9,534093.0,36.0623,36.0826,35.8857,35.9197,534093.0
2018-01-18 10:30:00,52.9,52.92,52.76,52.81,223618.0,35.9197,35.9333,35.8246,35.8586,223618.0
2018-01-18 10:35:00,52.8,52.97,52.8,52.85,418816.0,35.8518,35.9672,35.8518,35.8857,418816.0
2018-01-18 10:40:00,52.84,52.89,52.81,52.82,164415.0,35.8789,35.9129,35.8586,35.8654,164415.0
2018-01-18 10:45:00,52.83,53.0,52.81,52.95,187078.0,35.8721,35.9876,35.8586,35.9536,187078.0
2018-01-18 10:50:00,52.94,52.95,52.85,52.9,127117.0,35.9468,35.9536,35.8857,35.9197,127117.0
2018-01-18 10:55:00,52.9,52.92,52.88,52.91,107787.0,35.9197,35.9333,35.9061,35.9265,107787.0
2018-01-18 11:00:00,52.9,52.94,52.86,52.9,92602.0,35.9197,35.9468,35.8925,35.9197,92602.0
2018-01-18 11:05:00,52.89,52.9,52.73,52.79,189881.0,35.9129,35.9197,35.8042,35.845,189881.0
2018-01-18 11:10:00,52.79,52.84,52.72,52.84,157039.0,35.845,35.8789,35.7975,35.8789,157039.0
2018-01-18 11:15:00,52.84,52.91,52.75,52.91,176164.0,35.8789,35.9265,35.8178,35.9265,176164.0
2018-01-18 11:20:00,52.91,52.91,52.74,52.77,203122.0,35.9265,35.9265,35.811,35.8314,203122.0
2018-01-18 11:25:00,52.77,52.84,52.74,52.79,166767.0,35.8314,35.8789,35.811,35.845,166767.0
2018-01-18 11:30:00,52.79,52.81,52.73,52.77,184777.0,35.845,35.8586,35.8042,35.8314,184777.0
2018-01-18 11:35:00,52.78,52.79,52.74,52.75,124139.0,35.8382,35.845,35.811,35.8178,124139.0
2018-01-18 11:40:00,52.75,52.78,52.7,52.73,126251.0,35.8178,35.8382,35.7839,35.8042,126251.0
2018-01-18 11:45:00,52.73,52.73,52.62,52.63,120774.0,35.8042,35.8042,35.7296,35.7363,120774.0
2018-01-18 11:50:00,52.63,52.71,52.59,52.69,85288.0,35.7363,35.7907,35.7092,35.7771,85288.0
2018-01-18 11:55:00,52.68,52.73,52.65,52.68,59279.0,35.7703,35.8042,35.7499,35.7703,59279.0
2018-01-18 12:00:00,52.66,52.67,52.11,52.27,986723.0,35.7567,35.7635,35.3833,35.4919,986723.0
2018-01-18 12:05:00,52.27,52.27,51.95,52.01,401548.0,35.4919,35.4919,35.2746,35.3154,401548.0
2018-01-18 12:10:00,52.02,52.06,51.86,51.94,338732.0,35.3221,35.3493,35.2135,35.2678,338732.0
2018-01-18 12:15:00,51.93,51.98,51.69,51.74,526486.0,35.261,35.295,35.0981,35.132,526486.0
2018-01-18 12:20:00,51.75,51.8,51.63,51.74,662848.0,35.1388,35.1728,35.0573,35.132,662848.0
2018-01-18 12:25:00,51.74,51.82,51.7,51.81,481485.0,35.132,35.1863,35.1049,35.1796,481485.0
2018-01-18 12:30:00,51.8,51.97,51.79,51.96,555129.0,35.1728,35.2882,35.166,35.2814,555129.0
2018-01-18 12:35:00,51.96,52.06,51.89,51.89,387515.0,35.2814,35.3493,35.2339,35.2339,387515.0
2018-01-18 12:40:00,51.89,51.91,51.8,51.88,509615.0,35.2339,35.2475,35.1728,35.2271,509615.0
2018-01-18 12:45:00,51.88,51.99,51.86,51.88,161031.0,35.2271,35.3018,35.2135,35.2271,161031.0
2018-01-18 12:50:00,51.89,51.89,51.77,51.8,185244.0,35.2339,35.2339,35.1524,35.1728,185244.0
2018-01-18 12:55:00,51.8,51.8,51.68,51.7,150909.0,35.1728,35.1728,35.0913,35.1049,150909.0
2018-01-18 13:00:00,51.7,51.75,51.65,51.66,131784.0,35.1049,35.1388,35.0709,35.0777,131784.0
2018-01-18 13:05:00,51.66,51.68,51.56,51.66,271708.0,35.0777,35.0913,35.0098,35.0777,271708.0
2018-01-18 13:10:00,51.67,51.69,51.62,51.65,151702.0,35.0845,35.0981,35.0505,35.0709,151702.0
2018-01-18 13:15:00,51.65,51.65,51.6,51.63,103459.0,35.0709,35.0709,35.037,35.0573,103459.0
2018-01-18 13:20:00,51.63,51.78,51.62,51.78,245539.0,35.0573,35.1592,35.0505,35.1592,245539.0
2018-01-18 13:25:00,51.78,51.81,51.76,51.77,333121.0,35.1592,35.1796,35.1456,35.1524,333121.0
2018-01-18 13:30:00,51.77,51.8,51.7,51.72,434890.0,35.1524,35.1728,35.1049,35.1184,434890.0
2018-01-18 13:35:00,51.72,51.73,51.69,51.7,165872.0,35.1184,35.1252,35.0981,35.1049,165872.0
2018-01-18 13:40:00,51.71,51.71,51.67,51.68,134572.0,35.1117,35.1117,35.0845,35.0913,134572.0
2018-01-18 13:45:00,51.68,51.75,51.65,51.74,205193.0,35.0913,35.1388,35.0709,35.132,205193.0
2018-01-18 13:50:00,51.73,51.74,51.62,51.63,153738.0,35.1252,35.132,35.0505,35.0573,153738.0
2018-01-18 13:55:00,51.63,51.72,51.61,51.68,175593.0,35.0573,35.1184,35.0438,35.0913,175593.0
2018-01-18 14:00:00,51.69,51.73,51.65,51.67,154985.0,35.0981,35.1252,35.0709,35.0845,154985.0
2018-01-18 14:05:00,51.68,51.68,51.61,51.65,152127.0,35.0913,35.0913,35.0438,35.0709,152127.0
2018-01-18 14:10:00,51.65,51.68,51.61,51.65,174803.0,35.0709,35.0913,35.0438,35.0709,174803.0
2018-01-18 14:15:00,51.64,51.66,51.55,51.57,331079.0,35.0641,35.0777,35.003,35.0166,331079.0
2018-01-18 14:20:00,51.57,51.59,51.51,51.59,264167.0,35.0166,35.0302,34.9758,35.0302,264167.0
2018-01-18 14:25:00,51.59,51.59,51.51,51.52,258716.0,35.0302,35.0302,34.9758,34.9826,258716.0
2018-01-18 14:30:00,51.52,51.52,51.4,51.46,349758.0,34.9826,34.9826,34.9012,34.9419,349758.0
2018-01-18 14:35:00,51.47,51.5,51.42,51.47,233395.0,34.9487,34.9691,34.9147,34.9487,233395.0
2018-01-18 14:40:00,51.47,51.5,51.41,51.43,182126.0,34.9487,34.9691,34.9079,34.9215,182126.0
2018-01-18 14:45:00,51.43,51.49,51.43,51.48,227372.0,34.9215,34.9623,34.9215,34.9555,227372.0
2018-01-18 14:50:00,51.48,51.56,51.47,51.56,205771.0,34.9555,35.0098,34.9487,35.0098,205771.0
2018-01-18 14:55:00,51.56,51.56,51.51,51.51,149489.0,35.0098,35.0098,34.9758,34.9758,149489.0
2018-01-18 15:00:00,51.51,51.56,51.48,51.55,193241.0,34.9758,35.0098,34.9555,35.003,193241.0
2018-01-18 15:05:00,51.55,51.6,51.54,51.55,295619.0,35.003,35.037,34.9962,35.003,295619.0
2018-01-18 15:10:00,51.55,51.55,51.49,51.5,184150.0,35.003,35.003,34.9623,34.9691,184150.0
2018-01-18 15:15:00,51.5,51.5,51.45,51.48,186097.0,34.9691,34.9691,34.9351,34.9555,186097.0
2018-01-18 15:20:00,51.48,51.53,51.48,51.52,254610.0,34.9555,34.9894,34.9555,34.9826,254610.0
2018-01-18 15:25:00,51.52,51.52,51.43,51.44,183904.0,34.9826,34.9826,34.9215,34.9283,183904.0
2018-01-18 15:30:00,51.44,51.47,51.42,51.47,351695.0,34.9283,34.9487,34.9147,34.9487,351695.0
2018-01-18 15:35:00,51.47,51.47,51.38,51.47,463170.0,34.9487,34.9487,34.8876,34.9487,463170.0
2018-01-18 15:40:00,51.47,51.58,51.46,51.56,525897.0,34.9487,35.0234,34.9419,35.0098,525897.0
2018-01-18 15:45:00,51.57,51.65,51.56,51.62,659166.0,35.0166,35.0709,35.0098,35.0505,659166.0
2018-01-18 15:50:00,51.62,51.68,51.57,51.57,662967.0,35.0505,35.0913,35.0166,35.0166,662967.0
2018-01-18 15:55:00,51.57,51.6,51.55,51.57,1605813.0,35.0166,35.037,35.003,35.0166,1605813.0
2018-01-19 09:30:00,51.74,51.78,51.52,51.6,2271670.0,35.132,35.1592,34.9826,35.037,2271670.0
2018-01-19 09:35:00,51.61,51.66,51.5,51.58,219309.0,35.0438,35.0777,34.9691,35.0234,219309.0
2018-01-19 09:40:00,51.57,51.64,51.54,51.57,338028.0,35.0166,35.0641,34.9962,35.0166,338028.0
2018-01-19 09:45:00,51.57,51.63,51.55,51.56,270050.0,35.0166,35.0573,35.003,35.0098,270050.0
2018-01-19 09:50:00,51.56,51.63,51.55,51.59,177770.0,35.0098,35.0573,35.003,35.0302,177770.0
2018-01-19 09:55:00,51.58,51.62,51.54,51.62,191897.0,35.0234,35.0505,34.9962,35.0505,191897.0
2018-01-19 10:00:00,51.61,51.62,51.41,51.41,282923.0,35.0438,35.0505,34.9079,34.9079,282923.0
2018-01-19 10:05:00,51.41,51.43,51.35,51.41,164152.0,34.9079,34.9215,34.8672,34.9079,164152.0
2018-01-19 10:10:00,51.41,51.49,51.41,51.46,97629.0,34.9079,34.9623,34.9079,34.9419,97629.0
2018-01-19 10:15:00,51.46,51.52,51.45,51.51,149106.0,34.9419,34.9826,34.9351,34.9758,149106.0
2018-01-19 10:20:00,51.51,51.51,51.44,51.48,165071.0,34.9758,34.9758,34.9283,34.9555,165071.0
2018-01-19 10:25:00,51.48,51.52,51.48,51.5,148535.0,34.9555,34.9826,34.9555,34.9691,148535.0
2018-01-19 10:30:00,51.5,51.51,51.45,51.47,116014.0,34.9691,34.9758,34.9351,34.9487,116014.0
2018-01-19 10:35:00,51.46,51.53,51.42,51.52,172024.0,34.9419,34.9894,34.9147,34.9826,172024.0
2018-01-19 10:40:00,51.52,51.53,51.49,51.5,111971.0,34.9826,34.9894,34.9623,34.9691,111971.0
2018-01-19 10:45:00,51.5,51.51,51.43,51.44,159020.0,34.9691,34.9758,34.9215,34.9283,159020.0
2018-01-19 10:50:00,51.44,51.46,51.36,51.36,168388.0,34.9283,34.9419,34.874,34.874,168388.0
2018-01-19 10:55:00,51.36,51.41,51.33,51.39,246454.0,34.874,34.9079,34.8536,34.8944,246454.0
2018-01-19 11:00:00,51.39,51.39,51.33,51.37,291440.0,34.8944,34.8944,34.8536,34.8808,291440.0
2018-01-19 11:05:00,51.37,51.37,51.28,51.28,434342.0,34.8808,34.8808,34.8197,34.8197,434342.0
2018-01-19 11:10:00,51.28,51.33,51.28,51.32,227681.0,34.8197,34.8536,34.8197,34.8468,227681.0
2018-01-19 11:15:00,51.32,51.36,51.32,51.36,122953.0,34.8468,34.874,34.8468,34.874,122953.0
2018-01-19 11:20:00,51.36,51.36,51.15,51.25,422235.0,34.874,34.874,34.7314,34.7993,422235.0
2018-01-19 11:25:00,51.26,51.33,51.24,51.29,174172.0,34.8061,34.8536,34.7925,34.8265,174172.0
2018-01-19 11:30:00,51.29,51.29,51.22,51.22,105191.0,34.8265,34.8265,34.7789,34.7789,105191.0
2018-01-19 11:35:00,51.23,51.23,51.18,51.22,149884.0,34.7857,34.7857,34.7518,34.7789,149884.0
2018-01-19 11:40:00,51.22,51.3,51.21,51.26,117075.0,34.7789,34.8333,34.7721,34.8061,117075.0
2018-01-19 11:45:00,51.26,51.26,51.22,51.23,288315.0,34.8061,34.8061,34.7789,34.7857,288315.0
2018-01-19 11:50:00,51.23,51.25,51.21,51.24,325655.0,34.7857,34.7993,34.7721,34.7925,325655.0
2018-01-19 11:55:00,51.25,51.39,51.24,51.36,109717.0,34.7993,34.8944,34.7925,34.874,109717.0
2018-01-19 12:00:00,51.36,51.39,51.21,51.24,169897.0,34.874,34.8944,34.7721,34.7925,169897.0
2018-01-19 12:05:00,51.24,51.31,51.24,51.29,223777.0,34.7925,34.84,34.7925,34.8265,223777.0
2018-01-19 12:10:00,51.28,51.35,51.25,51.34,230614.0,34.8197,34.8672,34.7993,34.8604,230614.0
2018-01-19 12:15:00,51.35,51.35,51.27,51.3,63846.0,34.8672,34.8672,34.8129,34.8333,63846.0
2018-01-19 12:20:00,51.3,51.41,51.3,51.38,138853.0,34.8333,34.9079,34.8333,34.8876,138853.0
2018-01-19 12:25:00,51.37,51.45,51.37,51.45,126365.0,34.8808,34.9351,34.8808,34.9351,126365.0
2018-01-19 12:30:00,51.44,51.45,51.37,51.4,107595.0,34.9283,34.9351,34.8808,34.9012,107595.0
2018-01-19 12:35:00,51.4,51.45,51.39,51.43,53450.0,34.9012,34.9351,34.8944,34.9215,53450.0
2018-01-19 12:40:00,51.44,51.53,51.41,51.51,122629.0,34.9283,34.9894,34.9079,34.9758,122629.0
2018-01-19 12:45:00,51.51,51.52,51.47,51.5,131817.0,34.9758,34.9826,34.9487,34.9691,131817.0
2018-01-19 12:50:00,51.5,51.54,51.5,51.5,66541.0,34.9691,34.9962,34.9691,34.9691,66541.0
2018-01-19 12:55:00,51.5,51.5,51.43,51.47,100103.0,34.9691,34.9691,34.9215,34.9487,100103.0
2018-01-19 13:00:00,51.48,51.49,51.44,51.47,93315.0,34.9555,34.9623,34.9283,34.9487,93315.0
2018-01-19 13:05:00,51.47,51.51,51.47,51.48,78215.0,34.9487,34.9758,34.9487,34.9555,78215.0
2018-01-19 13:10:00,51.49,51.55,51.48,51.54,136472.0,34.9623,35.003,34.9555,34.9962,136472.0
2018-01-19 13:15:00,51.53,51.54,51.5,51.51,63129.0,34.9894,34.9962,34.9691,34.9758,63129.0
2018-01-19 13:20:00,51.5,51.52,51.47,51.49,107307.0,34.9691,34.9826,34.9487,34.9623,107307.0
2018-01-19 13:25:00,51.5,51.52,51.48,51.51,134121.0,34.9691,34.9826,34.9555,34.9758,134121.0
2018-01-19 13:30:00,51.51,51.54,51.49,51.49,149901.0,34.9758,34.9962,34.9623,34.9623,149901.0
2018-01-19 13:35:00,51.5,51.51,51.49,51.51,56743.0,34.9691,34.9758,34.9623,34.9758,56743.0
2018-01-19 13:40:00,51.5,51.55,51.46,51.51,276081.0,34.9691,35.003,34.9419,34.9758,276081.0
2018-01-19 13:45:00,51.5,51.55,51.5,51.5,188355.0,34.9691,35.003,34.9691,34.9691,188355.0
2018-01-19 13:50:00,51.5,51.56,51.48,51.55,144346.0,34.9691,35.0098,34.9555,35.003,144346.0
2018-01-19 13:55:00,51.55,51.6,51.55,51.57,146050.0,35.003,35.037,35.003,35.0166,146050.0
2018-01-19 14:00:00,51.57,51.58,51.53,51.58,110617.0,35.0166,35.0234,34.9894,35.0234,110617.0
2018-01-19 14:05:00,51.58,51.64,51.57,51.58,102328.0,35.0234,35.0641,35.0166,35.0234,102328.0
2018-01-19 14:10:00,51.58,51.65,51.51,51.65,268597.0,35.0234,35.0709,34.9758,35.0709,268597.0
2018-01-19 14:15:00,51.64,51.68,51.63,51.68,179872.0,35.0641,35.0913,35.0573,35.0913,179872.0
2018-01-19 14:20:00,51.68,51.7,51.62,51.62,156694.0,35.0913,35.1049,35.0505,35.0505,156694.0
2018-01-19 14:25:00,51.62,51.62,51.58,51.62,130760.0,35.0505,35.0505,35.0234,35.0505,130760.0
2018-01-19 14:30:00,51.62,51.63,51.58,51.61,130139.0,35.0505,35.0573,35.0234,35.0438,130139.0
2018-01-19 14:35:00,51.61,51.66,51.59,51.6,102747.0,35.0438,35.0777,35.0302,35.037,102747.0
2018-01-19 14:40:00,51.6,51.67,51.59,51.66,85617.0,35.037,35.0845,35.0302,35.0777,85617.0
2018-01-19 14:45:00,51.66,51.69,51.61,51.61,183214.0,35.0777,35.0981,35.0438,35.0438,183214.0
2018-01-19 14:50:00,51.61,51.62,51.52,51.52,205973.0,35.0438,35.0505,34.9826,34.9826,205973.0
2018-01-19 14:55:00,51.52,51.56,51.49,51.55,147511.0,34.9826,35.0098,34.9623,35.003,147511.0
2018-01-19 15:00:00,51.55,51.59,51.51,51.59,166185.0,35.003,35.0302,34.9758,35.0302,166185.0
2018-01-19 15:05:00,51.6,51.64,51.56,51.64,128286.0,35.037,35.0641,35.0098,35.0641,128286.0
2018-01-19 15:10:00,51.64,51.72,51.64,51.68,215650.0,35.0641,35.1184,35.0641,35.0913,215650.0
2018-01-19 15:15:00,51.68,51.71,51.63,51.66,315716.0,35.0913,35.1117,35.0573,35.0777,315716.0
2018-01-19 15:20:00,51.67,51.73,51.63,51.69,214429.0,35.0845,35.1252,35.0573,35.0981,214429.0
2018-01-19 15:25:00,51.69,51.78,51.64,51.77,276655.0,35.0981,35.1592,35.0641,35.1524,276655.0
2018-01-19 15:30:00,51.77,51.87,51.71,51.85,469420.0,35.1524,35.2203,35.1117,35.2067,469420.0
2018-01-19 15:35:00,51.85,51.9,51.79,51.84,602277.0,35.2067,35.2407,35.166,35.1999,602277.0
2018-01-19 15:40:00,51.84,51.86,51.81,51.85,282802.0,35.1999,35.2135,35.1796,35.2067,282802.0
2018-01-19 15:45:00,51.85,51.88,51.79,51.86,399914.0,35.2067,35.2271,35.166,35.2135,399914.0
2018-01-19 15:50:00,51.86,51.88,51.83,51.85,374473.0,35.2135,35.2271,35.1931,35.2067,374473.0
2018-01-19 15:55:00,51.84,51.92,51.83,51.91,1195472.0,35.1999,35.2542,35.1931,35.2475,1195472.0
2018-01-22 09:30:00,52.05,52.55,52.01,52.25,701381.0,35.3425,35.682,35.3154,35.4783,701381.0
2018-01-22 09:35:00,52.27,52.34,52.08,52.17,272273.0,35.4919,35.5394,35.3629,35.424,272273.0
2018-01-22 09:40:00,52.18,52.48,52.17,52.47,377041.0,35.4308,35.6345,35.424,35.6277,377041.0
2018-01-22 09:45:00,52.47,52.67,52.42,52.67,395206.0,35.6277,35.7635,35.5937,35.7635,395206.0
2018-01-22 09:50:00,52.67,52.69,52.5,52.68,349916.0,35.7635,35.7771,35.6481,35.7703,349916.0
2018-01-22 09:55:00,52.68,52.8,52.67,52.8,318994.0,35.7703,35.8518,35.7635,35.8518,318994.0
2018-01-22 10:00:00,52.8,52.86,52.63,52.72,471681.0,35.8518,35.8925,35.7363,35.7975,471681.0
2018-01-22 10:05:00,52.72,52.81,52.69,52.77,310456.0,35.7975,35.8586,35.7771,35.8314,310456.0
2018-01-22 10:10:00,52.78,52.88,52.75,52.79,224637.0,35.8382,35.9061,35.8178,35.845,224637.0
2018-01-22 10:15:00,52.79,52.98,52.77,52.97,353645.0,35.845,35.974,35.8314,35.9672,353645.0
2018-01-22 10:20:00,52.97,53.06,52.85,53.04,413749.0,35.9672,36.0283,35.8857,36.0147,413749.0
2018-01-22 10:25:00,53.03,53.04,52.88,52.96,261110.0,36.0079,36.0147,35.9061,35.9604,261110.0
2018-01-22 10:30:00,52.96,53.0,52.88,52.91,237162.0,35.9604,35.9876,35.9061,35.9265,237162.0
2018-01-22 10:35:00,52.91,52.94,52.88,52.91,190611.0,35.9265,35.9468,35.9061,35.9265,190611.0
2018-01-22 10:40:00,52.92,52.92,52.81,52.82,233305.0,35.9333,35.9333,35.8586,35.8654,233305.0
2018-01-22 10:45:00,52.82,52.94,52.81,52.93,252369.0,35.8654,35.9468,35.8586,35.94,252369.0
2018-01-22 10:50:00,52.94,52.95,52.83,52.85,199167.0,35.9468,35.9536,35.8721,35.8857,199167.0
2018-01-22 10:55:00,52.86,52.89,52.72,52.73,160464.0,35.8925,35.9129,35.7975,35.8042,160464.0
2018-01-22 11:00:00,52.73,52.78,52.71,52.75,134394.0,35.8042,35.8382,35.7907,35.8178,134394.0
2018-01-22 11:05:00,52.75,52.8,52.72,52.75,195793.0,35.8178,35.8518,35.7975,35.8178,195793.0
2018-01-22 11:10:00,52.76,52.88,52.74,52.81,523742.0,35.8246,35.9061,35.811,35.8586,523742.0
2018-01-22 11:15:00,52.82,52.83,52.66,52.71,276408.0,35.8654,35.8721,35.7567,35.7907,276408.0
2018-01-22 11:20:00,52.7,52.75,52.62,52.73,226598.0,35.7839,35.8178,35.7296,35.8042,226598.0
2018-01-22 11:25:00,52.73,52.74,52.63,52.65,203866.0,35.8042,35.811,35.7363,35.7499,203866.0
2018-01-22 11:30:00,52.66,52.75,52.65,52.65,163858.0,35.7567,35.8178,35.7499,35.7499,163858.0
2018-01-22 11:35:00,52.66,52.76,52.64,52.74,240225.0,35.7567,35.8246,35.7431,35.811,240225.0
2018-01-22 11:40:00,52.74,52.76,52.66,52.73,113312.0,35.811,35.8246,35.7567,35.8042,113312.0
2018-01-22 11:45:00,52.73,52.8,52.71,52.79,183010.0,35.8042,35.8518,35.7907,35.845,183010.0
2018-01-22 11:50:00,52.79,52.82,52.74,52.77,145819.0,35.845,35.8654,35.811,35.8314,145819.0
2018-01-22 11:55:00,52.77,52.84,52.71,52.83,169982.0,35.8314,35.8789,35.7907,35.8721,169982.0
2018-01-22 12:00:00,52.82,52.84,52.72,52.77,164077.0,35.8654,35.8789,35.7975,35.8314,164077.0
2018-01-22 12:05:00,52.76,52.84,52.76,52.8,177033.0,35.8246,35.8789,35.8246,35.8518,177033.0
2018-01-22 12:10:00,52.79,52.95,52.79,52.95,283360.0,35.845,35.9536,35.845,35.9536,283360.0
2018-01-22 12:15:00,52.94,53.06,52.9,52.97,384668.0,35.9468,36.0283,35.9197,35.9672,384668.0
2018-01-22 12:20:00,52.96,53.1,52.94,52.99,254015.0,35.9604,36.0555,35.9468,35.9808,254015.0
2018-01-22 12:25:00,52.98,53.02,52.91,52.92,114359.0,35.974,36.0012,35.9265,35.9333,114359.0
2018-01-22 12:30:00,52.93,52.94,52.83,52.87,167046.0,35.94,35.9468,35.8721,35.8993,167046.0
2018-01-22 12:35:00,52.87,52.88,52.77,52.79,87412.0,35.8993,35.9061,35.8314,35.845,87412.0
2018-01-22 12:40:00,52.79,52.84,52.78,52.8,110284.0,35.845,35.8789,35.8382,35.8518,110284.0
2018-01-22 12:45:00,52.8,52.86,52.8,52.84,99171.0,35.8518,35.8925,35.8518,35.8789,99171.0
2018-01-22 12:50:00,52.84,52.89,52.81,52.81,193507.0,35.8789,35.9129,35.8586,35.8586,193507.0
2018-01-22 12:55:00,52.82,52.82,52.76,52.8,135743.0,35.8654,35.8654,35.8246,35.8518,135743.0
2018-01-22 13:00:00,52.81,52.84,52.78,52.81,187122.0,35.8586,35.8789,35.8382,35.8586,187122.0
2018-01-22 13:05:00,52.82,52.86,52.78,52.8,85219.0,35.8654,35.8925,35.8382,35.8518,85219.0
2018-01-22 13:10:00,52.81,52.88,52.8,52.86,76994.0,35.8586,35.9061,35.8518,35.8925,76994.0
2018-01-22 13:15:00,52.86,52.88,52.83,52.86,94588.0,35.8925,35.9061,35.8721,35.8925,94588.0
2018-01-22 13:20:00,52.85,52.87,52.71,52.75,231262.0,35.8857,35.8993,35.7907,35.8178,231262.0
2018-01-22 13:25:00,52.75,52.77,52.72,52.73,80800.0,35.8178,35.8314,35.7975,35.8042,80800.0
2018-01-22 13:30:00,52.73,52.74,52.67,52.72,135916.0,35.8042,35.811,35.7635,35.7975,135916.0
2018-01-22 13:35:00,52.72,52.73,52.59,52.6,243619.0,35.7975,35.8042,35.7092,35.716,243619.0
2018-01-22 13:40:00,52.61,52.71,52.58,52.7,531862.0,35.7228,35.7907,35.7024,35.7839,531862.0
2018-01-22 13:45:00,52.69,52.7,52.63,52.66,100334.0,35.7771,35.7839,35.7363,35.7567,100334.0
2018-01-22 13:50:00,52.66,52.71,52.62,52.71,175219.0,35.7567,35.7907,35.7296,35.7907,175219.0
2018-01-22 13:55:00,52.71,52.77,52.7,52.72,136001.0,35.7907,35.8314,35.7839,35.7975,136001.0
2018-01-22 14:00:00,52.72,52.74,52.67,52.72,114577.0,35.7975,35.811,35.7635,35.7975,114577.0
2018-01-22 14:05:00,52.72,52.76,52.71,52.73,82687.0,35.7975,35.8246,35.7907,35.8042,82687.0
2018-01-22 14:10:00,52.73,52.8,52.73,52.79,126638.0,35.8042,35.8518,35.8042,35.845,126638.0
2018-01-22 14:15:00,52.79,52.87,52.79,52.86,168975.0,35.845,35.8993,35.845,35.8925,168975.0
2018-01-22 14:20:00,52.86,52.91,52.83,52.9,179800.0,35.8925,35.9265,35.8721,35.9197,179800.0
2018-01-22 14:25:00,52.9,52.94,52.89,52.92,126216.0,35.9197,35.9468,35.9129,35.9333,126216.0
2018-01-22 14:30:00,52.93,52.94,52.87,52.91,124505.0,35.94,35.9468,35.8993,35.9265,124505.0
2018-01-22 14:35:00,52.91,52.96,52.87,52.94,185403.0,35.9265,35.9604,35.8993,35.9468,185403.0
2018-01-22 14:40:00,52.94,52.97,52.92,52.96,140245.0,35.9468,35.9672,35.9333,35.9604,140245.0
2018-01-22 14:45:00,52.95,53.05,52.95,53.05,356400.0,35.9536,36.0215,35.9536,36.0215,356400.0
2018-01-22 14:50:00,53.05,53.27,53.04,53.21,511425.0,36.0215,36.1709,36.0147,36.1302,511425.0
2018-01-22 14:55:00,53.21,53.22,53.05,53.08,273060.0,36.1302,36.137,36.0215,36.0419,273060.0
2018-01-22 15:00:00,53.08,53.14,53.05,53.12,249386.0,36.0419,36.0826,36.0215,36.0691,249386.0
2018-01-22 15:05:00,53.12,53.14,53.09,53.11,173263.0,36.0691,36.0826,36.0487,36.0623,173263.0
2018-01-22 15:10:00,53.1,53.16,53.09,53.12,273599.0,36.0555,36.0962,36.0487,36.0691,273599.0
2018-01-22 15:15:00,53.12,53.2,53.11,53.2,480733.0,36.0691,36.1234,36.0623,36.1234,480733.0
2018-01-22 15:20:00,53.2,53.21,53.07,53.11,567952.0,36.1234,36.1302,36.0351,36.0623,567952.0
2018-01-22 15:25:00,53.11,53.17,53.09,53.15,393232.0,36.0623,36.103,36.0487,36.0894,393232.0
2018-01-22 15:30:00,53.15,53.19,53.12,53.18,570332.0,36.0894,36.1166,36.0691,36.1098,570332.0
2018-01-22 15:35:00,53.18,53.2,53.15,53.19,379369.0,36.1098,36.1234,36.0894,36.1166,379369.0
2018-01-22 15:40:00,53.2,53.23,53.19,53.21,449310.0,36.1234,36.1437,36.1166,36.1302,449310.0
2018-01-22 15:45:00,53.2,53.33,53.2,53.29,767252.0,36.1234,36.2116,36.1234,36.1845,767252.0
2018-01-22 15:50:00,53.3,53.39,53.24,53.39,825671.0,36.1913,36.2524,36.1505,36.2524,825671.0
2018-01-22 15:55:00,53.38,53.49,53.36,53.45,1750972.0,36.2456,36.3203,36.232,36.2931,1750972.0
2018-01-23 09:30:00,54.6,54.6,54.05,54.18,1386221.0,37.074,37.074,36.7005,36.7888,1386221.0
2018-01-23 09:35:00,54.18,54.5,54.17,54.24,1611793.0,36.7888,37.0061,36.782,36.8295,1611793.0
2018-01-23 09:40:00,54.23,54.32,53.85,53.88,1345988.0,36.8228,36.8839,36.5647,36.5851,1345988.0
2018-01-23 09:45:00,53.87,53.88,53.42,53.55,1198197.0,36.5783,36.5851,36.2728,36.361,1198197.0
2018-01-23 09:50:00,53.54,53.65,53.38,53.48,691939.0,36.3542,36.4289,36.2456,36.3135,691939.0
2018-01-23 09:55:00,53.48,53.49,53.35,53.41,611008.0,36.3135,36.3203,36.2252,36.266,611008.0
2018-01-23 10:00:00,53.41,53.44,53.22,53.32,629609.0,36.266,36.2863,36.137,36.2049,629609.0
2018-01-23 10:05:00,53.32,53.43,53.23,53.3,373689.0,36.2049,36.2796,36.1437,36.1913,373689.0
2018-01-23 10:10:00,53.3,53.3,53.15,53.19,346947.0,36.1913,36.1913,36.0894,36.1166,346947.0
2018-01-23 10:15:00,53.18,53.25,53.01,53.03,499052.0,36.1098,36.1573,35.9944,36.0079,499052.0
2018-01-23 10:20:00,53.02,53.15,52.97,52.99,527936.0,36.0012,36.0894,35.9672,35.9808,527936.0
2018-01-23 10:25:00,53.0,53.07,52.87,52.89,353251.0,35.9876,36.0351,35.8993,35.9129,353251.0
2018-01-23 10:30:00,52.89,52.97,52.81,52.96,478823.0,35.9129,35.9672,35.8586,35.9604,478823.0
2018-01-23 10:35:00,52.95,53.14,52.95,53.05,391852.0,35.9536,36.0826,35.9536,36.0215,391852.0
2018-01-23 10:40:00,53.05,53.48,53.03,53.34,511985.0,36.0215,36.3135,36.0079,36.2184,511985.0
2018-01-23 10:45:00,53.34,53.37,53.23,53.24,329635.0,36.2184,36.2388,36.1437,36.1505,329635.0
2018-01-23 10:50:00,53.23,53.41,53.2,53.37,316258.0,36.1437,36.266,36.1234,36.2388,316258.0
2018-01-23 10:55:00,53.37,53.39,53.15,53.25,301108.0,36.2388,36.2524,36.0894,36.1573,301108.0
2018-01-23 11:00:00,53.25,53.46,53.24,53.43,326259.0,36.1573,36.2999,36.1505,36.2796,326259.0
2018-01-23 11:05:00,53.43,53.52,53.38,53.43,514604.0,36.2796,36.3407,36.2456,36.2796,514604.0
2018-01-23 11:10:00,53.43,53.47,53.31,53.36,205571.0,36.2796,36.3067,36.1981,36.232,205571.0
2018-01-23 11:15:00,53.36,53.48,53.35,53.47,208774.0,36.232,36.3135,36.2252,36.3067,208774.0
2018-01-23 11:20:00,53.47,53.51,53.39,53.47,289453.0,36.3067,36.3339,36.2524,36.3067,289453.0
2018-01-23 11:25:00,53.47,53.5,53.39,53.4,229422.0,36.3067,36.3271,36.2524,36.2592,229422.0
2018-01-23 11:30:00,53.39,53.49,53.38,53.48,158560.0,36.2524,36.3203,36.2456,36.3135,158560.0
2018-01-23 11:35:00,53.49,53.49,53.38,53.45,107052.0,36.3203,36.3203,36.2456,36.2931,107052.0
2018-01-23 11:40:00,53.45,53.47,53.35,53.43,160615.0,36.2931,36.3067,36.2252,36.2796,160615.0
2018-01-23 11:45:00,53.42,53.44,53.25,53.26,115300.0,36.2728,36.2863,36.1573,36.1641,115300.0
2018-01-23 11:50:00,53.25,53.34,53.25,53.31,148152.0,36.1573,36.2184,36.1573,36.1981,148152.0
2018-01-23 11:55:00,53.3,53.32,53.25,53.3,108050.0,36.1913,36.2049,36.1573,36.1913,108050.0
2018-01-23 12:00:00,53.3,53.31,53.24,53.25,132562.0,36.1913,36.1981,36.1505,36.1573,132562.0
2018-01-23 12:05:00,53.25,53.27,53.2,53.26,102333.0,36.1573,36.1709,36.1234,36.1641,102333.0
2018-01-23 12:10:00,53.26,53.45,53.26,53.43,164697.0,36.1641,36.2931,36.1641,36.2796,164697.0
2018-01-23 12:15:00,53.43,53.46,53.32,53.37,98640.0,36.2796,36.2999,36.2049,36.2388,98640.0
2018-01-23 12:20:00,53.37,53.44,53.36,53.39,147260.0,36.2388,36.2863,36.232,36.2524,147260.0
2018-01-23 12:25:00,53.4,53.4,53.23,53.23,115884.0,36.2592,36.2592,36.1437,36.1437,115884.0
2018-01-23 12:30:00,53.24,53.24,53.15,53.16,138283.0,36.1505,36.1505,36.0894,36.0962,138283.0
2018-01-23 12:35:00,53.16,53.2,53.13,53.16,156652.0,36.0962,36.1234,36.0758,36.0962,156652.0
2018-01-23 12:40:00,53.16,53.17,53.06,53.11,125630.0,36.0962,36.103,36.0283,36.0623,125630.0
2018-01-23 12:45:00,53.11,53.14,53.04,53.04,171507.0,36.0623,36.0826,36.0147,36.0147,171507.0
2018-01-23 12:50:00,53.04,53.09,53.0,53.06,130179.0,36.0147,36.0487,35.9876,36.0283,130179.0
2018-01-23 12:55:00,53.06,53.15,53.05,53.13,123571.0,36.0283,36.0894,36.0215,36.0758,123571.0
2018-01-23 13:00:00,53.13,53.14,53.1,53.13,102660.0,36.0758,36.0826,36.0555,36.0758,102660.0
2018-01-23 13:05:00,53.14,53.19,53.11,53.17,107065.0,36.0826,36.1166,36.0623,36.103,107065.0
2018-01-23 13:10:00,53.17,53.17,53.11,53.12,113236.0,36.103,36.103,36.0623,36.0691,113236.0
2018-01-23 13:15:00,53.13,53.16,53.1,53.13,110039.0,36.0758,36.0962,36.0555,36.0758,110039.0
2018-01-23 13:20:00,53.12,53.14,53.1,53.14,104575.0,36.0691,36.0826,36.0555,36.0826,104575.0
2018-01-23 13:25:00,53.14,53.23,53.13,53.22,117941.0,36.0826,36.1437,36.0758,36.137,117941.0
2018-01-23 13:30:00,53.22,53.22,53.14,53.14,152425.0,36.137,36.137,36.0826,36.0826,152425.0
2018-01-23 13:35:00,53.14,53.15,53.12,53.15,110283.0,36.0826,36.0894,36.0691,36.0894,110283.0
2018-01-23 13:40:00,53.14,53.17,53.1,53.12,155318.0,36.0826,36.103,36.0555,36.0691,155318.0
2018-01-23 13:45:00,53.13,53.3,53.12,53.26,191113.0,36.0758,36.1913,36.0691,36.1641,191113.0
2018-01-23 13:50:00,53.26,53.51,53.25,53.48,262676.0,36.1641,36.3339,36.1573,36.3135,262676.0
2018-01-23 13:55:00,53.48,53.5,53.43,53.48,140488.0,36.3135,36.3271,36.2796,36.3135,140488.0
2018-01-23 14:00:00,53.48,53.51,53.4,53.42,182266.0,36.3135,36.3339,36.2592,36.2728,182266.0
2018-01-23 14:05:00,53.42,53.48,53.39,53.43,195485.0,36.2728,36.3135,36.2524,36.2796,195485.0
2018-01-23 14:10:00,53.43,53.51,53.42,53.5,223463.0,36.2796,36.3339,36.2728,36.3271,223463.0
2018-01-23 14:15:00,53.5,53.57,53.44,53.57,250956.0,36.3271,36.3746,36.2863,36.3746,250956.0
2018-01-23 14:20:00,53.57,53.59,53.47,53.58,267584.0,36.3746,36.3882,36.3067,36.3814,267584.0
2018-01-23 14:25:00,53.58,53.59,53.5,53.58,191004.0,36.3814,36.3882,36.3271,36.3814,191004.0
2018-01-23 14:30:00,53.59,53.59,53.5,53.52,210361.0,36.3882,36.3882,36.3271,36.3407,210361.0
2018-01-23 14:35:00,53.52,53.54,53.45,53.47,212268.0,36.3407,36.3542,36.2931,36.3067,212268.0
2018-01-23 14:40:00,53.47,53.49,53.45,53.48,201325.0,36.3067,36.3203,36.2931,36.3135,201325.0
2018-01-23 14:45:00,53.48,53.56,53.47,53.51,192020.0,36.3135,36.3678,36.3067,36.3339,192020.0
2018-01-23 14:50:00,53.51,53.54,53.5,53.53,166642.0,36.3339,36.3542,36.3271,36.3475,166642.0
2018-01-23 14:55:00,53.52,53.6,53.5,53.59,272785.0,36.3407,36.395,36.3271,36.3882,272785.0
2018-01-23 15:00:00,53.59,53.6,53.51,53.52,177064.0,36.3882,36.395,36.3339,36.3407,177064.0
2018-01-23 15:05:00,53.52,53.53,53.5,53.53,263552.0,36.3407,36.3475,36.3271,36.3475,263552.0
2018-01-23 15:10:00,53.53,53.53,53.46,53.5,267244.0,36.3475,36.3475,36.2999,36.3271,267244.0
2018-01-23 15:15:00,53.51,53.51,53.49,53.51,167118.0,36.3339,36.3339,36.3203,36.3339,167118.0
2018-01-23 15:20:00,53.51,53.55,53.47,53.52,224742.0,36.3339,36.361,36.3067,36.3407,224742.0
2018-01-23 15:25:00,53.53,53.55,53.5,53.51,245964.0,36.3475,36.361,36.3271,36.3339,245964.0
2018-01-23 15:30:00,53.5,53.51,53.38,53.41,365612.0,36.3271,36.3339,36.2456,36.266,365612.0
2018-01-23 15:35:00,53.41,53.42,53.17,53.21,380205.0,36.266,36.2728,36.103,36.1302,380205.0
2018-01-23 15:40:00,53.21,53.22,53.11,53.22,335072.0,36.1302,36.137,36.0623,36.137,335072.0
2018-01-23 15:45:00,53.21,53.23,53.15,53.23,499895.0,36.1302,36.1437,36.0894,36.1437,499895.0
2018-01-23 15:50:00,53.23,53.27,53.16,53.18,549583.0,36.1437,36.1709,36.0962,36.1098,549583.0
2018-01-23 15:55:00,53.18,53.3,53.16,53.22,1241992.0,36.1098,36.1913,36.0962,36.137,1241992.0
2018-01-24 09:30:00,53.82,54.12,53.5,54.09,900004.0,36.5444,36.7481,36.3271,36.7277,900004.0
2018-01-24 09:35:00,54.11,54.23,53.92,54.04,562599.0,36.7413,36.8228,36.6123,36.6937,562599.0
2018-01-24 09:40:00,54.03,54.15,54.03,54.12,234336.0,36.687,36.7684,36.687,36.7481,234336.0
2018-01-24 09:45:00,54.12,54.14,53.95,53.98,416627.0,36.7481,36.7616,36.6326,36.653,416627.0
2018-01-24 09:50:00,53.99,54.1,53.92,54.08,332396.0,36.6598,36.7345,36.6123,36.7209,332396.0
2018-01-24 09:55:00,54.08,54.32,54.07,54.31,523474.0,36.7209,36.8839,36.7141,36.8771,523474.0
2018-01-24 10:00:00,54.31,54.44,54.26,54.3,321384.0,36.8771,36.9654,36.8431,36.8703,321384.0
2018-01-24 10:05:00,54.29,54.3,54.18,54.18,219920.0,36.8635,36.8703,36.7888,36.7888,219920.0
2018-01-24 10:10:00,54.18,54.21,54.07,54.13,220790.0,36.7888,36.8092,36.7141,36.7549,220790.0
2018-01-24 10:15:00,54.13,54.22,54.12,54.16,251778.0,36.7549,36.816,36.7481,36.7752,251778.0
2018-01-24 10:20:00,54.17,54.29,54.05,54.06,203578.0,36.782,36.8635,36.7005,36.7073,203578.0
2018-01-24 10:25:00,54.06,54.11,54.01,54.1,259649.0,36.7073,36.7413,36.6734,36.7345,259649.0
2018-01-24 10:30:00,54.1,54.1,53.83,53.84,282384.0,36.7345,36.7345,36.5512,36.5579,282384.0
2018-01-24 10:35:00,53.85,53.93,53.83,53.84,189119.0,36.5647,36.6191,36.5512,36.5579,189119.0
2018-01-24 10:40:00,53.85,53.94,53.81,53.82,149047.0,36.5647,36.6258,36.5376,36.5444,149047.0
2018-01-24 10:45:00,53.81,53.85,53.78,53.85,127603.0,36.5376,36.5647,36.5172,36.5647,127603.0
2018-01-24 10:50:00,53.85,53.9,53.83,53.87,128233.0,36.5647,36.5987,36.5512,36.5783,128233.0
2018-01-24 10:55:00,53.86,53.94,53.86,53.93,138565.0,36.5715,36.6258,36.5715,36.6191,138565.0
2018-01-24 11:00:00,53.94,54.04,53.94,54.04,147067.0,36.6258,36.6937,36.6258,36.6937,147067.0
2018-01-24 11:05:00,54.03,54.04,53.97,54.04,134642.0,36.687,36.6937,36.6462,36.6937,134642.0
2018-01-24 11:10:00,54.04,54.05,53.88,53.89,189851.0,36.6937,36.7005,36.5851,36.5919,189851.0
2018-01-24 11:15:00,53.89,53.94,53.82,53.87,117619.0,36.5919,36.6258,36.5444,36.5783,117619.0
2018-01-24 11:20:00,53.86,53.87,53.8,53.81,94516.0,36.5715,36.5783,36.5308,36.5376,94516.0
2018-01-24 11:25:00,53.81,53.89,53.8,53.86,125046.0,36.5376,36.5919,36.5308,36.5715,125046.0
2018-01-24 11:30:00,53.85,53.91,53.82,53.91,259898.0,36.5647,36.6055,36.5444,36.6055,259898.0
2018-01-24 11:35:00,53.91,53.95,53.87,53.91,131111.0,36.6055,36.6326,36.5783,36.6055,131111.0
2018-01-24 11:40:00,53.91,53.95,53.89,53.94,59414.0,36.6055,36.6326,36.5919,36.6258,59414.0
2018-01-24 11:45:00,53.94,53.95,53.86,53.87,58955.0,36.6258,36.6326,36.5715,36.5783,58955.0
2018-01-24 11:50:00,53.87,53.98,53.86,53.98,129849.0,36.5783,36.653,36.5715,36.653,129849.0
2018-01-24 11:55:00,53.97,54.0,53.96,53.97,108565.0,36.6462,36.6666,36.6394,36.6462,108565.0
2018-01-24 12:00:00,53.97,54.02,53.94,53.98,668853.0,36.6462,36.6802,36.6258,36.653,668853.0
2018-01-24 12:05:00,53.99,54.19,53.98,54.19,229280.0,36.6598,36.7956,36.653,36.7956,229280.0
2018-01-24 12:10:00,54.19,54.19,54.05,54.08,198951.0,36.7956,36.7956,36.7005,36.7209,198951.0
2018-01-24 12:15:00,54.08,54.1,54.01,54.09,79535.0,36.7209,36.7345,36.6734,36.7277,79535.0
2018-01-24 12:20:00,54.09,54.13,54.02,54.04,145771.0,36.7277,36.7549,36.6802,36.6937,145771.0
2018-01-24 12:25:00,54.04,54.08,54.01,54.03,280232.0,36.6937,36.7209,36.6734,36.687,280232.0
2018-01-24 12:30:00,54.02,54.03,53.96,54.01,177205.0,36.6802,36.687,36.6394,36.6734,177205.0
2018-01-24 12:35:00,54.0,54.01,53.95,53.96,96911.0,36.6666,36.6734,36.6326,36.6394,96911.0
2018-01-24 12:40:00,53.95,53.99,53.93,53.96,111570.0,36.6326,36.6598,36.6191,36.6394,111570.0
2018-01-24 12:45:00,53.96,54.02,53.94,53.99,123942.0,36.6394,36.6802,36.6258,36.6598,123942.0
2018-01-24 12:50:00,53.98,54.02,53.97,54.02,61645.0,36.653,36.6802,36.6462,36.6802,61645.0
2018-01-24 12:55:00,54.02,54.03,53.95,53.98,121429.0,36.6802,36.687,36.6326,36.653,121429.0
2018-01-24 13:00:00,53.98,54.0,53.97,53.98,86674.0,36.653,36.6666,36.6462,36.653,86674.0
2018-01-24 13:05:00,53.98,54.01,53.97,54.01,134856.0,36.653,36.6734,36.6462,36.6734,134856.0
2018-01-24 13:10:00,54.01,54.03,54.0,54.01,288754.0,36.6734,36.687,36.6666,36.6734,288754.0
2018-01-24 13:15:00,54.01,54.02,53.91,53.93,272738.0,36.6734,36.6802,36.6055,36.6191,272738.0
2018-01-24 13:20:00,53.94,53.98,53.91,53.96,57967.0,36.6258,36.653,36.6055,36.6394,57967.0
2018-01-24 13:25:00,53.97,54.0,53.95,53.98,195046.0,36.6462,36.6666,36.6326,36.653,195046.0
2018-01-24 13:30:00,53.97,54.06,53.93,54.05,188082.0,36.6462,36.7073,36.6191,36.7005,188082.0
2018-01-24 13:35:00,54.04,54.1,53.99,54.07,107149.0,36.6937,36.7345,36.6598,36.7141,107149.0
2018-01-24 13:40:00,54.07,54.15,54.05,54.13,98498.0,36.7141,36.7684,36.7005,36.7549,98498.0
2018-01-24 13:45:00,54.12,54.15,54.11,54.12,73200.0,36.7481,36.7684,36.7413,36.7481,73200.0
2018-01-24 13:50:00,54.13,54.2,54.12,54.19,72854.0,36.7549,36.8024,36.7481,36.7956,72854.0
2018-01-24 13:55:00,54.2,54.22,54.17,54.21,138659.0,36.8024,36.816,36.782,36.8092,138659.0
2018-01-24 14:00:00,54.21,54.22,54.14,54.14,108920.0,36.8092,36.816,36.7616,36.7616,108920.0
2018-01-24 14:05:00,54.14,54.22,54.13,54.21,116846.0,36.7616,36.816,36.7549,36.8092,116846.0
2018-01-24 14:10:00,54.21,54.3,54.19,54.2,227711.0,36.8092,36.8703,36.7956,36.8024,227711.0
2018-01-24 14:15:00,54.2,54.24,54.13,54.22,131992.0,36.8024,36.8295,36.7549,36.816,131992.0
2018-01-24 14:20:00,54.22,54.25,54.16,54.16,143413.0,36.816,36.8363,36.7752,36.7752,143413.0
2018-01-24 14:25:00,54.16,54.21,54.15,54.21,132081.0,36.7752,36.8092,36.7684,36.8092,132081.0
2018-01-24 14:30:00,54.2,54.21,54.12,54.15,206716.0,36.8024,36.8092,36.7481,36.7684,206716.0
2018-01-24 14:35:00,54.15,54.22,54.12,54.2,161320.0,36.7684,36.816,36.7481,36.8024,161320.0
2018-01-24 14:40:00,54.2,54.24,54.18,54.19,130279.0,36.8024,36.8295,36.7888,36.7956,130279.0
2018-01-24 14:45:00,54.2,54.23,54.16,54.18,207165.0,36.8024,36.8228,36.7752,36.7888,207165.0
2018-01-24 14:50:00,54.19,54.19,54.1,54.13,103868.0,36.7956,36.7956,36.7345,36.7549,103868.0
2018-01-24 14:55:00,54.13,54.17,54.12,54.14,113268.0,36.7549,36.782,36.7481,36.7616,113268.0
2018-01-24 15:00:00,54.14,54.17,54.12,54.13,130394.0,36.7616,36.782,36.7481,36.7549,130394.0
2018-01-24 15:05:00,54.13,54.18,54.12,54.18,132264.0,36.7549,36.7888,36.7481,36.7888,132264.0
2018-01-24 15:10:00,54.18,54.2,54.16,54.18,128968.0,36.7888,36.8024,36.7752,36.7888,128968.0
2018-01-24 15:15:00,54.19,54.24,54.16,54.19,174412.0,36.7956,36.8295,36.7752,36.7956,174412.0
2018-01-24 15:20:00,54.19,54.2,54.15,54.19,151628.0,36.7956,36.8024,36.7684,36.7956,151628.0
2018-01-24 15:25:00,54.19,54.24,54.14,54.18,221629.0,36.7956,36.8295,36.7616,36.7888,221629.0
2018-01-24 15:30:00,54.17,54.2,54.11,54.15,202398.0,36.782,36.8024,36.7413,36.7684,202398.0
2018-01-24 15:35:00,54.15,54.18,54.14,54.15,249830.0,36.7684,36.7888,36.7616,36.7684,249830.0
2018-01-24 15:40:00,54.15,54.17,54.12,54.16,243623.0,36.7684,36.782,36.7481,36.7752,243623.0
2018-01-24 15:45:00,54.15,54.25,54.15,54.21,305602.0,36.7684,36.8363,36.7684,36.8092,305602.0
2018-01-24 15:50:00,54.21,54.26,54.17,54.23,545896.0,36.8092,36.8431,36.782,36.8228,545896.0
2018-01-24 15:55:00,54.23,54.28,54.21,54.25,760562.0,36.8228,36.8567,36.8092,36.8363,760562.0
2018-01-25 09:30:00,54.28,54.37,54.06,54.36,564624.0,36.8567,36.9178,36.7073,36.911,564624.0
2018-01-25 09:35:00,54.37,54.37,54.09,54.14,317309.0,36.9178,36.9178,36.7277,36.7616,317309.0
2018-01-25 09:40:00,54.13,54.21,54.01,54.2,395620.0,36.7549,36.8092,36.6734,36.8024,395620.0
2018-01-25 09:45:00,54.2,54.56,54.2,54.56,459408.0,36.8024,37.0468,36.8024,37.0468,459408.0
2018-01-25 09:50:00,54.57,54.77,54.55,54.77,373537.0,37.0536,37.1894,37.04,37.1894,373537.0
2018-01-25 09:55:00,54.76,54.77,54.59,54.63,339440.0,37.1826,37.1894,37.0672,37.0944,339440.0
2018-01-25 10:00:00,54.63,54.63,54.44,54.55,286403.0,37.0944,37.0944,36.9654,37.04,286403.0
2018-01-25 10:05:00,54.55,54.66,54.43,54.44,497820.0,37.04,37.1147,36.9586,36.9654,497820.0
2018-01-25 10:10:00,54.44,54.56,54.42,54.52,297998.0,36.9654,37.0468,36.9518,37.0197,297998.0
2018-01-25 10:15:00,54.51,54.62,54.49,54.55,184955.0,37.0129,37.0876,36.9993,37.04,184955.0
2018-01-25 10:20:00,54.55,54.6,54.48,54.53,264528.0,37.04,37.074,36.9925,37.0265,264528.0
2018-01-25 10:25:00,54.53,54.58,54.44,54.5,146406.0,37.0265,37.0604,36.9654,37.0061,146406.0
2018-01-25 10:30:00,54.49,54.52,54.41,54.48,182887.0,36.9993,37.0197,36.945,36.9925,182887.0
2018-01-25 10:35:00,54.48,54.54,54.41,54.45,267464.0,36.9925,37.0333,36.945,36.9721,267464.0
2018-01-25 10:40:00,54.45,54.47,54.38,54.4,191880.0,36.9721,36.9857,36.9246,36.9382,191880.0
2018-01-25 10:45:00,54.39,54.45,54.3,54.43,142200.0,36.9314,36.9721,36.8703,36.9586,142200.0
2018-01-25 10:50:00,54.43,54.44,54.34,54.35,163669.0,36.9586,36.9654,36.8975,36.9042,163669.0
2018-01-25 10:55:00,54.35,54.42,54.33,54.34,98637.0,36.9042,36.9518,36.8907,36.8975,98637.0
2018-01-25 11:00:00,54.34,54.41,54.33,54.38,125561.0,36.8975,36.945,36.8907,36.9246,125561.0
2018-01-25 11:05:00,54.37,54.46,54.37,54.45,114581.0,36.9178,36.9789,36.9178,36.9721,114581.0
2018-01-25 11:10:00,54.45,54.6,54.44,54.51,381298.0,36.9721,37.074,36.9654,37.0129,381298.0
2018-01-25 11:15:00,54.5,54.51,54.45,54.47,110463.0,37.0061,37.0129,36.9721,36.9857,110463.0
2018-01-25 11:20:00,54.47,54.6,54.46,54.59,167750.0,36.9857,37.074,36.9789,37.0672,167750.0
2018-01-25 11:25:00,54.59,54.62,54.57,54.61,148590.0,37.0672,37.0876,37.0536,37.0808,148590.0
2018-01-25 11:30:00,54.61,54.64,54.58,54.59,169173.0,37.0808,37.1012,37.0604,37.0672,169173.0
2018-01-25 11:35:00,54.59,54.6,54.52,54.54,145491.0,37.0672,37.074,37.0197,37.0333,145491.0
2018-01-25 11:40:00,54.53,54.54,54.41,54.42,220313.0,37.0265,37.0333,36.945,36.9518,220313.0
2018-01-25 11:45:00,54.42,54.45,54.33,54.34,208645.0,36.9518,36.9721,36.8907,36.8975,208645.0
2018-01-25 11:50:00,54.34,54.37,54.31,54.34,142932.0,36.8975,36.9178,36.8771,36.8975,142932.0
2018-01-25 11:55:00,54.34,54.35,54.25,54.28,197321.0,36.8975,36.9042,36.8363,36.8567,197321.0
2018-01-25 12:00:00,54.28,54.34,54.28,54.3,225403.0,36.8567,36.8975,36.8567,36.8703,225403.0
2018-01-25 12:05:00,54.3,54.32,54.28,54.28,100081.0,36.8703,36.8839,36.8567,36.8567,100081.0
2018-01-25 12:10:00,54.28,54.47,54.28,54.42,229548.0,36.8567,36.9857,36.8567,36.9518,229548.0
2018-01-25 12:15:00,54.42,54.45,54.39,54.41,116515.0,36.9518,36.9721,36.9314,36.945,116515.0
2018-01-25 12:20:00,54.41,54.44,54.39,54.42,76409.0,36.945,36.9654,36.9314,36.9518,76409.0
2018-01-25 12:25:00,54.42,54.45,54.39,54.45,175413.0,36.9518,36.9721,36.9314,36.9721,175413.0
2018-01-25 12:30:00,54.45,54.51,54.45,54.49,134109.0,36.9721,37.0129,36.9721,36.9993,134109.0
2018-01-25 12:35:00,54.49,54.5,54.44,54.46,137841.0,36.9993,37.0061,36.9654,36.9789,137841.0
2018-01-25 12:40:00,54.46,54.46,54.42,54.43,276780.0,36.9789,36.9789,36.9518,36.9586,276780.0
2018-01-25 12:45:00,54.43,54.51,54.42,54.51,144153.0,36.9586,37.0129,36.9518,37.0129,144153.0
2018-01-25 12:50:00,54.51,54.52,54.4,54.42,131179.0,37.0129,37.0197,36.9382,36.9518,131179.0
2018-01-25 12:55:00,54.43,54.43,54.37,54.39,109199.0,36.9586,36.9586,36.9178,36.9314,109199.0
2018-01-25 13:00:00,54.39,54.39,54.31,54.36,168022.0,36.9314,36.9314,36.8771,36.911,168022.0
2018-01-25 13:05:00,54.37,54.41,54.35,54.38,96654.0,36.9178,36.945,36.9042,36.9246,96654.0
2018-01-25 13:10:00,54.38,54.39,54.32,54.33,157791.0,36.9246,36.9314,36.8839,36.8907,157791.0
2018-01-25 13:15:00,54.33,54.37,54.31,54.33,107573.0,36.8907,36.9178,36.8771,36.8907,107573.0
2018-01-25 13:20:00,54.33,54.34,54.25,54.27,127633.0,36.8907,36.8975,36.8363,36.8499,127633.0
2018-01-25 13:25:00,54.27,54.32,54.26,54.29,63498.0,36.8499,36.8839,36.8431,36.8635,63498.0
2018-01-25 13:30:00,54.29,54.29,54.25,54.28,87891.0,36.8635,36.8635,36.8363,36.8567,87891.0
2018-01-25 13:35:00,54.28,54.34,54.26,54.34,69742.0,36.8567,36.8975,36.8431,36.8975,69742.0
2018-01-25 13:40:00,54.33,54.36,54.29,54.32,145830.0,36.8907,36.911,36.8635,36.8839,145830.0
2018-01-25 13:45:00,54.32,54.34,54.27,54.29,341040.0,36.8839,36.8975,36.8499,36.8635,341040.0
2018-01-25 13:50:00,54.3,54.32,54.29,54.3,115463.0,36.8703,36.8839,36.8635,36.8703,115463.0
2018-01-25 13:55:00,54.3,54.31,54.27,54.28,49849.0,36.8703,36.8771,36.8499,36.8567,49849.0
2018-01-25 14:00:00,54.27,54.31,54.26,54.28,201292.0,36.8499,36.8771,36.8431,36.8567,201292.0
2018-01-25 14:05:00,54.27,54.32,54.27,54.28,243814.0,36.8499,36.8839,36.8499,36.8567,243814.0
2018-01-25 14:10:00,54.27,54.33,54.23,54.26,267219.0,36.8499,36.8907,36.8228,36.8431,267219.0
2018-01-25 14:15:00,54.26,54.29,54.24,54.28,77231.0,36.8431,36.8635,36.8295,36.8567,77231.0
2018-01-25 14:20:00,54.28,54.29,54.24,54.25,144558.0,36.8567,36.8635,36.8295,36.8363,144558.0
2018-01-25 14:25:00,54.25,54.3,54.22,54.29,86526.0,36.8363,36.8703,36.816,36.8635,86526.0
2018-01-25 14:30:00,54.29,54.29,54.25,54.26,82345.0,36.8635,36.8635,36.8363,36.8431,82345.0
2018-01-25 14:35:00,54.26,54.3,54.23,54.27,128477.0,36.8431,36.8703,36.8228,36.8499,128477.0
2018-01-25 14:40:00,54.27,54.34,54.26,54.33,121369.0,36.8499,36.8975,36.8431,36.8907,121369.0
2018-01-25 14:45:00,54.33,54.34,54.27,54.3,143905.0,36.8907,36.8975,36.8499,36.8703,143905.0
2018-01-25 14:50:00,54.31,54.31,54.24,54.29,79168.0,36.8771,36.8771,36.8295,36.8635,79168.0
2018-01-25 14:55:00,54.29,54.32,54.2,54.2,144404.0,36.8635,36.8839,36.8024,36.8024,144404.0
2018-01-25 15:00:00,54.21,54.21,54.12,54.15,151052.0,36.8092,36.8092,36.7481,36.7684,151052.0
2018-01-25 15:05:00,54.14,54.2,54.14,54.15,120219.0,36.7616,36.8024,36.7616,36.7684,120219.0
2018-01-25 15:10:00,54.15,54.18,54.08,54.14,160526.0,36.7684,36.7888,36.7209,36.7616,160526.0
2018-01-25 15:15:00,54.14,54.24,54.13,54.19,160014.0,36.7616,36.8295,36.7549,36.7956,160014.0
2018-01-25 15:20:00,54.2,54.22,54.14,54.22,234227.0,36.8024,36.816,36.7616,36.816,234227.0
2018-01-25 15:25:00,54.22,54.22,54.16,54.18,230975.0,36.816,36.816,36.7752,36.7888,230975.0
2018-01-25 15:30:00,54.18,54.24,54.17,54.22,290928.0,36.7888,36.8295,36.782,36.816,290928.0
2018-01-25 15:35:00,54.22,54.24,54.19,54.2,212859.0,36.816,36.8295,36.7956,36.8024,212859.0
2018-01-25 15:40:00,54.2,54.21,54.15,54.18,332235.0,36.8024,36.8092,36.7684,36.7888,332235.0
2018-01-25 15:45:00,54.18,54.21,54.14,54.14,373133.0,36.7888,36.8092,36.7616,36.7616,373133.0
2018-01-25 15:50:00,54.14,54.17,54.13,54.14,304967.0,36.7616,36.782,36.7549,36.7616,304967.0
2018-01-25 15:55:00,54.14,54.31,54.13,54.3,824996.0,36.7616,36.8771,36.7549,36.8703,824996.0
2018-01-26 09:30:00,54.49,54.67,54.43,54.5,358442.0,36.9993,37.1215,36.9586,37.0061,358442.0
2018-01-26 09:35:00,54.51,54.56,54.45,54.48,99786.0,37.0129,37.0468,36.9721,36.9925,99786.0
2018-01-26 09:40:00,54.49,54.58,54.46,54.47,127752.0,36.9993,37.0604,36.9789,36.9857,127752.0
2018-01-26 09:45:00,54.47,54.55,54.41,54.41,473686.0,36.9857,37.04,36.945,36.945,473686.0
2018-01-26 09:50:00,54.41,54.45,54.36,54.36,107997.0,36.945,36.9721,36.911,36.911,107997.0
2018-01-26 09:55:00,54.37,54.45,54.34,54.44,100973.0,36.9178,36.9721,36.8975,36.9654,100973.0
2018-01-26 10:00:00,54.44,54.48,54.34,54.38,69616.0,36.9654,36.9925,36.8975,36.9246,69616.0
2018-01-26 10:05:00,54.38,54.46,54.37,54.43,65146.0,36.9246,36.9789,36.9178,36.9586,65146.0
2018-01-26 10:10:00,54.44,54.47,54.43,54.44,126352.0,36.9654,36.9857,36.9586,36.9654,126352.0
2018-01-26 10:15:00,54.44,54.45,54.41,54.45,114307.0,36.9654,36.9721,36.945,36.9721,114307.0
2018-01-26 10:20:00,54.45,54.5,54.44,54.47,77638.0,36.9721,37.0061,36.9654,36.9857,77638.0
2018-01-26 10:25:00,54.48,54.52,54.46,54.51,77288.0,36.9925,37.0197,36.9789,37.0129,77288.0
2018-01-26 10:30:00,54.5,54.53,54.49,54.53,70283.0,37.0061,37.0265,36.9993,37.0265,70283.0
2018-01-26 10:35:00,54.53,54.53,54.47,54.49,84966.0,37.0265,37.0265,36.9857,36.9993,84966.0
2018-01-26 10:40:00,54.48,54.54,54.48,54.5,92451.0,36.9925,37.0333,36.9925,37.0061,92451.0
2018-01-26 10:45:00,54.5,54.52,54.49,54.5,42459.0,37.0061,37.0197,36.9993,37.0061,42459.0
2018-01-26 10:50:00,54.51,54.56,54.51,54.53,77297.0,37.0129,37.0468,37.0129,37.0265,77297.0
2018-01-26 10:55:00,54.53,54.54,54.51,54.53,90409.0,37.0265,37.0333,37.0129,37.0265,90409.0
2018-01-26 11:00:00,54.54,54.56,54.53,54.55,92685.0,37.0333,37.0468,37.0265,37.04,92685.0
2018-01-26 11:05:00,54.55,54.57,54.52,54.53,135889.0,37.04,37.0536,37.0197,37.0265,135889.0
2018-01-26 11:10:00,54.53,54.54,54.51,54.53,70588.0,37.0265,37.0333,37.0129,37.0265,70588.0
2018-01-26 11:15:00,54.53,54.56,54.52,54.56,102010.0,37.0265,37.0468,37.0197,37.0468,102010.0
2018-01-26 11:20:00,54.55,54.56,54.48,54.48,125341.0,37.04,37.0468,36.9925,36.9925,125341.0
2018-01-26 11:25:00,54.49,54.5,54.47,54.48,131290.0,36.9993,37.0061,36.9857,36.9925,131290.0
2018-01-26 11:30:00,54.49,54.52,54.48,54.49,101438.0,36.9993,37.0197,36.9925,36.9993,101438.0
2018-01-26 11:35:00,54.49,54.51,54.46,54.46,84902.0,36.9993,37.0129,36.9789,36.9789,84902.0
2018-01-26 11:40:00,54.46,54.46,54.36,54.37,106116.0,36.9789,36.9789,36.911,36.9178,106116.0
2018-01-26 11:45:00,54.38,54.4,54.37,54.37,86538.0,36.9246,36.9382,36.9178,36.9178,86538.0
2018-01-26 11:50:00,54.37,54.41,54.37,54.38,92783.0,36.9178,36.945,36.9178,36.9246,92783.0
2018-01-26 11:55:00,54.37,54.41,54.37,54.37,117820.0,36.9178,36.945,36.9178,36.9178,117820.0
2018-01-26 12:00:00,54.37,54.47,54.37,54.47,70558.0,36.9178,36.9857,36.9178,36.9857,70558.0
2018-01-26 12:05:00,54.47,54.47,54.43,54.44,45200.0,36.9857,36.9857,36.9586,36.9654,45200.0
2018-01-26 12:10:00,54.44,54.47,54.43,54.47,33482.0,36.9654,36.9857,36.9586,36.9857,33482.0
2018-01-26 12:15:00,54.46,54.47,54.43,54.46,46120.0,36.9789,36.9857,36.9586,36.9789,46120.0
2018-01-26 12:20:00,54.46,54.52,54.45,54.5,110443.0,36.9789,37.0197,36.9721,37.0061,110443.0
2018-01-26 12:25:00,54.5,54.54,54.5,54.53,54014.0,37.0061,37.0333,37.0061,37.0265,54014.0
2018-01-26 12:30:00,54.52,54.53,54.49,54.52,57786.0,37.0197,37.0265,36.9993,37.0197,57786.0
2018-01-26 12:35:00,54.51,54.52,54.46,54.46,67396.0,37.0129,37.0197,36.9789,36.9789,67396.0
2018-01-26 12:40:00,54.46,54.5,54.46,54.5,54935.0,36.9789,37.0061,36.9789,37.0061,54935.0
2018-01-26 12:45:00,54.5,54.55,54.49,54.51,77991.0,37.0061,37.04,36.9993,37.0129,77991.0
2018-01-26 12:50:00,54.51,54.54,54.47,54.48,47688.0,37.0129,37.0333,36.9857,36.9925,47688.0
2018-01-26 12:55:00,54.49,54.51,54.47,54.49,51199.0,36.9993,37.0129,36.9857,36.9993,51199.0
2018-01-26 13:00:00,54.49,54.52,54.46,54.47,98432.0,36.9993,37.0197,36.9789,36.9857,98432.0
2018-01-26 13:05:00,54.47,54.51,54.46,54.51,40375.0,36.9857,37.0129,36.9789,37.0129,40375.0
2018-01-26 13:10:00,54.5,54.52,54.49,54.5,27074.0,37.0061,37.0197,36.9993,37.0061,27074.0
2018-01-26 13:15:00,54.5,54.52,54.49,54.5,50195.0,37.0061,37.0197,36.9993,37.0061,50195.0
2018-01-26 13:20:00,54.51,54.55,54.5,54.53,59764.0,37.0129,37.04,37.0061,37.0265,59764.0
2018-01-26 13:25:00,54.53,54.58,54.51,54.56,75039.0,37.0265,37.0604,37.0129,37.0468,75039.0
2018-01-26 13:30:00,54.57,54.57,54.53,54.55,40255.0,37.0536,37.0536,37.0265,37.04,40255.0
2018-01-26 13:35:00,54.55,54.56,54.52,54.54,57771.0,37.04,37.0468,37.0197,37.0333,57771.0
2018-01-26 13:40:00,54.55,54.6,54.54,54.6,107607.0,37.04,37.074,37.0333,37.074,107607.0
2018-01-26 13:45:00,54.6,54.61,54.57,54.6,66794.0,37.074,37.0808,37.0536,37.074,66794.0
2018-01-26 13:50:00,54.6,54.65,54.59,54.64,313003.0,37.074,37.1079,37.0672,37.1012,313003.0
2018-01-26 13:55:00,54.64,54.66,54.63,54.65,98035.0,37.1012,37.1147,37.0944,37.1079,98035.0
2018-01-26 14:00:00,54.65,54.69,54.64,54.65,114235.0,37.1079,37.1351,37.1012,37.1079,114235.0
2018-01-26 14:05:00,54.65,54.66,54.63,54.64,82252.0,37.1079,37.1147,37.0944,37.1012,82252.0
2018-01-26 14:10:00,54.65,54.66,54.64,54.65,89489.0,37.1079,37.1147,37.1012,37.1079,89489.0
2018-01-26 14:15:00,54.65,54.67,54.64,54.65,66428.0,37.1079,37.1215,37.1012,37.1079,66428.0
2018-01-26 14:20:00,54.65,54.66,54.61,54.63,62762.0,37.1079,37.1147,37.0808,37.0944,62762.0
2018-01-26 14:25:00,54.62,54.64,54.6,54.61,110985.0,37.0876,37.1012,37.074,37.0808,110985.0
2018-01-26 14:30:00,54.61,54.62,54.58,54.61,179186.0,37.0808,37.0876,37.0604,37.0808,179186.0
2018-01-26 14:35:00,54.61,54.62,54.59,54.61,109702.0,37.0808,37.0876,37.0672,37.0808,109702.0
2018-01-26 14:40:00,54.62,54.64,54.6,54.62,98451.0,37.0876,37.1012,37.074,37.0876,98451.0
2018-01-26 14:45:00,54.62,54.66,54.61,54.63,75287.0,37.0876,37.1147,37.0808,37.0944,75287.0
2018-01-26 14:50:00,54.64,54.64,54.6,54.62,61523.0,37.1012,37.1012,37.074,37.0876,61523.0
2018-01-26 14:55:00,54.62,54.62,54.61,54.61,36927.0,37.0876,37.0876,37.0808,37.0808,36927.0
2018-01-26 15:00:00,54.61,54.65,54.61,54.65,139202.0,37.0808,37.1079,37.0808,37.1079,139202.0
2018-01-26 15:05:00,54.65,54.66,54.63,54.65,92331.0,37.1079,37.1147,37.0944,37.1079,92331.0
2018-01-26 15:10:00,54.65,54.68,54.64,54.68,178877.0,37.1079,37.1283,37.1012,37.1283,178877.0
2018-01-26 15:15:00,54.68,54.68,54.63,54.64,110214.0,37.1283,37.1283,37.0944,37.1012,110214.0
2018-01-26 15:20:00,54.64,54.66,54.63,54.64,105167.0,37.1012,37.1147,37.0944,37.1012,105167.0
2018-01-26 15:25:00,54.64,54.66,54.62,54.64,112881.0,37.1012,37.1147,37.0876,37.1012,112881.0
2018-01-26 15:30:00,54.64,54.65,54.57,54.59,176639.0,37.1012,37.1079,37.0536,37.0672,176639.0
2018-01-26 15:35:00,54.6,54.6,54.57,54.6,245049.0,37.074,37.074,37.0536,37.074,245049.0
2018-01-26 15:40:00,54.6,54.68,54.59,54.68,182898.0,37.074,37.1283,37.0672,37.1283,182898.0
2018-01-26 15:45:00,54.68,54.69,54.63,54.67,199370.0,37.1283,37.1351,37.0944,37.1215,199370.0
2018-01-26 15:50:00,54.67,54.69,54.65,54.66,320159.0,37.1215,37.1351,37.1079,37.1147,320159.0
2018-01-26 15:55:00,54.66,54.75,54.66,54.71,1272594.0,37.1147,37.1758,37.1147,37.1487,1272594.0
2018-01-29 09:30:00,53.55,53.95,53.4,53.88,1625503.0,36.361,36.6326,36.2592,36.5851,1625503.0
2018-01-29 09:35:00,53.9,54.24,53.79,53.96,804266.0,36.5987,36.8295,36.524,36.6394,804266.0
2018-01-29 09:40:00,53.96,54.08,53.5,53.53,425224.0,36.6394,36.7209,36.3271,36.3475,425224.0
2018-01-29 09:45:00,53.52,53.83,53.51,53.75,508744.0,36.3407,36.5512,36.3339,36.4968,508744.0
2018-01-29 09:50:00,53.75,53.9,53.73,53.74,435473.0,36.4968,36.5987,36.4833,36.49,435473.0
2018-01-29 09:55:00,53.74,53.76,53.66,53.69,224869.0,36.49,36.5036,36.4357,36.4561,224869.0
2018-01-29 10:00:00,53.7,53.83,53.69,53.8,220796.0,36.4629,36.5512,36.4561,36.5308,220796.0
2018-01-29 10:05:00,53.81,53.96,53.81,53.94,181648.0,36.5376,36.6394,36.5376,36.6258,181648.0
2018-01-29 10:10:00,53.94,54.09,53.93,54.05,232425.0,36.6258,36.7277,36.6191,36.7005,232425.0
2018-01-29 10:15:00,54.06,54.06,53.95,54.05,178241.0,36.7073,36.7073,36.6326,36.7005,178241.0
2018-01-29 10:20:00,54.06,54.14,54.02,54.04,178570.0,36.7073,36.7616,36.6802,36.6937,178570.0
2018-01-29 10:25:00,54.03,54.04,53.98,54.0,211463.0,36.687,36.6937,36.653,36.6666,211463.0
2018-01-29 10:30:00,53.99,54.0,53.93,53.96,78012.0,36.6598,36.6666,36.6191,36.6394,78012.0
2018-01-29 10:35:00,53.97,53.98,53.84,53.92,143464.0,36.6462,36.653,36.5579,36.6123,143464.0
2018-01-29 10:40:00,53.92,53.93,53.82,53.85,82109.0,36.6123,36.6191,36.5444,36.5647,82109.0
2018-01-29 10:45:00,53.85,53.9,53.85,53.9,66319.0,36.5647,36.5987,36.5647,36.5987,66319.0
2018-01-29 10:50:00,53.9,53.91,53.84,53.84,99767.0,36.5987,36.6055,36.5579,36.5579,99767.0
2018-01-29 10:55:00,53.84,53.87,53.75,53.76,145299.0,36.5579,36.5783,36.4968,36.5036,145299.0
2018-01-29 11:00:00,53.76,53.82,53.73,53.82,85581.0,36.5036,36.5444,36.4833,36.5444,85581.0
2018-01-29 11:05:00,53.82,53.86,53.78,53.82,99505.0,36.5444,36.5715,36.5172,36.5444,99505.0
2018-01-29 11:10:00,53.82,53.84,53.75,53.8,95563.0,36.5444,36.5579,36.4968,36.5308,95563.0
2018-01-29 11:15:00,53.8,53.9,53.8,53.86,186874.0,36.5308,36.5987,36.5308,36.5715,186874.0
2018-01-29 11:20:00,53.86,53.93,53.81,53.91,128824.0,36.5715,36.6191,36.5376,36.6055,128824.0
2018-01-29 11:25:00,53.91,53.92,53.87,53.9,57177.0,36.6055,36.6123,36.5783,36.5987,57177.0
2018-01-29 11:30:00,53.91,53.95,53.88,53.92,128239.0,36.6055,36.6326,36.5851,36.6123,128239.0
2018-01-29 11:35:00,53.92,53.98,53.89,53.94,80363.0,36.6123,36.653,36.5919,36.6258,80363.0
2018-01-29 11:40:00,53.94,54.22,53.92,54.21,485950.0,36.6258,36.816,36.6123,36.8092,485950.0
2018-01-29 11:45:00,54.2,54.27,54.12,54.19,405860.0,36.8024,36.8499,36.7481,36.7956,405860.0
2018-01-29 11:50:00,54.19,54.21,54.1,54.18,223968.0,36.7956,36.8092,36.7345,36.7888,223968.0
2018-01-29 11:55:00,54.18,54.28,54.17,54.2,229160.0,36.7888,36.8567,36.782,36.8024,229160.0
2018-01-29 12:00:00,54.2,54.24,54.17,54.19,98383.0,36.8024,36.8295,36.782,36.7956,98383.0
2018-01-29 12:05:00,54.19,54.2,54.1,54.2,69594.0,36.7956,36.8024,36.7345,36.8024,69594.0
2018-01-29 12:10:00,54.2,54.22,54.18,54.22,106183.0,36.8024,36.816,36.7888,36.816,106183.0
2018-01-29 12:15:00,54.22,54.31,54.21,54.3,153403.0,36.816,36.8771,36.8092,36.8703,153403.0
2018-01-29 12:20:00,54.3,54.3,54.27,54.3,70180.0,36.8703,36.8703,36.8499,36.8703,70180.0
2018-01-29 12:25:00,54.29,54.31,54.24,54.29,81094.0,36.8635,36.8771,36.8295,36.8635,81094.0
2018-01-29 12:30:00,54.29,54.31,54.24,54.25,42865.0,36.8635,36.8771,36.8295,36.8363,42865.0
2018-01-29 12:35:00,54.26,54.29,54.25,54.27,40501.0,36.8431,36.8635,36.8363,36.8499,40501.0
2018-01-29 12:40:00,54.28,54.29,54.24,54.26,43355.0,36.8567,36.8635,36.8295,36.8431,43355.0
2018-01-29 12:45:00,54.26,54.28,54.24,54.24,53130.0,36.8431,36.8567,36.8295,36.8295,53130.0
2018-01-29 12:50:00,54.25,54.32,54.24,54.31,37113.0,36.8363,36.8839,36.8295,36.8771,37113.0
2018-01-29 12:55:00,54.31,54.49,54.3,54.48,168486.0,36.8771,36.9993,36.8703,36.9925,168486.0
2018-01-29 13:00:00,54.49,54.52,54.42,54.44,143612.0,36.9993,37.0197,36.9518,36.9654,143612.0
2018-01-29 13:05:00,54.44,54.44,54.39,54.41,51497.0,36.9654,36.9654,36.9314,36.945,51497.0
2018-01-29 13:10:00,54.41,54.44,54.41,54.44,39422.0,36.945,36.9654,36.945,36.9654,39422.0
2018-01-29 13:15:00,54.43,54.48,54.43,54.46,123394.0,36.9586,36.9925,36.9586,36.9789,123394.0
2018-01-29 13:20:00,54.46,54.49,54.45,54.48,64287.0,36.9789,36.9993,36.9721,36.9925,64287.0
2018-01-29 13:25:00,54.49,54.51,54.47,54.49,84209.0,36.9993,37.0129,36.9857,36.9993,84209.0
2018-01-29 13:30:00,54.5,54.5,54.41,54.42,99615.0,37.0061,37.0061,36.945,36.9518,99615.0
2018-01-29 13:35:00,54.41,54.42,54.36,54.37,30853.0,36.945,36.9518,36.911,36.9178,30853.0
2018-01-29 13:40:00,54.37,54.39,54.37,54.37,40278.0,36.9178,36.9314,36.9178,36.9178,40278.0
2018-01-29 13:45:00,54.37,54.45,54.36,54.44,71578.0,36.9178,36.9721,36.911,36.9654,71578.0
2018-01-29 13:50:00,54.45,54.48,54.44,54.47,50158.0,36.9721,36.9925,36.9654,36.9857,50158.0
2018-01-29 13:55:00,54.47,54.48,54.44,54.47,88037.0,36.9857,36.9925,36.9654,36.9857,88037.0
2018-01-29 14:00:00,54.47,54.49,54.36,54.36,117619.0,36.9857,36.9993,36.911,36.911,117619.0
2018-01-29 14:05:00,54.36,54.44,54.34,54.43,192797.0,36.911,36.9654,36.8975,36.9586,192797.0
2018-01-29 14:10:00,54.43,54.49,54.38,54.47,136339.0,36.9586,36.9993,36.9246,36.9857,136339.0
2018-01-29 14:15:00,54.46,54.58,54.45,54.53,153669.0,36.9789,37.0604,36.9721,37.0265,153669.0
2018-01-29 14:20:00,54.52,54.52,54.46,54.5,82315.0,37.0197,37.0197,36.9789,37.0061,82315.0
2018-01-29 14:25:00,54.5,54.5,54.4,54.42,82902.0,37.0061,37.0061,36.9382,36.9518,82902.0
2018-01-29 14:30:00,54.43,54.47,54.39,54.41,144769.0,36.9586,36.9857,36.9314,36.945,144769.0
2018-01-29 14:35:00,54.41,54.52,54.37,54.39,156183.0,36.945,37.0197,36.9178,36.9314,156183.0
2018-01-29 14:40:00,54.4,54.41,54.34,54.35,105205.0,36.9382,36.945,36.8975,36.9042,105205.0
2018-01-29 14:45:00,54.35,54.41,54.34,54.41,85190.0,36.9042,36.945,36.8975,36.945,85190.0
2018-01-29 14:50:00,54.41,54.41,54.39,54.39,78914.0,36.945,36.945,36.9314,36.9314,78914.0
2018-01-29 14:55:00,54.39,54.43,54.38,54.38,116450.0,36.9314,36.9586,36.9246,36.9246,116450.0
2018-01-29 15:00:00,54.39,54.39,54.35,54.36,65920.0,36.9314,36.9314,36.9042,36.911,65920.0
2018-01-29 15:05:00,54.36,54.38,54.33,54.37,77890.0,36.911,36.9246,36.8907,36.9178,77890.0
2018-01-29 15:10:00,54.37,54.39,54.36,54.38,87792.0,36.9178,36.9314,36.911,36.9246,87792.0
2018-01-29 15:15:00,54.39,54.43,54.38,54.38,118604.0,36.9314,36.9586,36.9246,36.9246,118604.0
2018-01-29 15:20:00,54.38,54.38,54.28,54.3,100986.0,36.9246,36.9246,36.8567,36.8703,100986.0
2018-01-29 15:25:00,54.29,54.3,54.25,54.25,111213.0,36.8635,36.8703,36.8363,36.8363,111213.0
2018-01-29 15:30:00,54.26,54.27,54.21,54.26,102686.0,36.8431,36.8499,36.8092,36.8431,102686.0
2018-01-29 15:35:00,54.26,54.26,54.17,54.18,89336.0,36.8431,36.8431,36.782,36.7888,89336.0
2018-01-29 15:40:00,54.17,54.2,54.12,54.14,158158.0,36.782,36.8024,36.7481,36.7616,158158.0
2018-01-29 15:45:00,54.14,54.14,54.07,54.09,216771.0,36.7616,36.7616,36.7141,36.7277,216771.0
2018-01-29 15:50:00,54.09,54.14,54.08,54.12,235099.0,36.7277,36.7616,36.7209,36.7481,235099.0
2018-01-29 15:55:00,54.13,54.19,54.11,54.11,872725.0,36.7549,36.7956,36.7413,36.7413,872725.0
2018-01-30 09:30:00,54.3,54.5,54.3,54.4,870490.0,36.8703,37.0061,36.8703,36.9382,870490.0
2018-01-30 09:35:00,54.4,54.41,54.2,54.21,338770.0,36.9382,36.945,36.8024,36.8092,338770.0
2018-01-30 09:40:00,54.21,54.37,54.2,54.3,242784.0,36.8092,36.9178,36.8024,36.8703,242784.0
2018-01-30 09:45:00,54.31,54.36,54.2,54.22,385329.0,36.8771,36.911,36.8024,36.816,385329.0
2018-01-30 09:50:00,54.22,54.25,54.16,54.19,272712.0,36.816,36.8363,36.7752,36.7956,272712.0
2018-01-30 09:55:00,54.19,54.21,54.06,54.16,306799.0,36.7956,36.8092,36.7073,36.7752,306799.0
2018-01-30 10:00:00,54.15,54.31,54.13,54.2,204609.0,36.7684,36.8771,36.7549,36.8024,204609.0
2018-01-30 10:05:00,54.2,54.23,54.0,54.2,285591.0,36.8024,36.8228,36.6666,36.8024,285591.0
2018-01-30 10:10:00,54.2,54.23,54.14,54.23,140524.0,36.8024,36.8228,36.7616,36.8228,140524.0
2018-01-30 10:15:00,54.23,54.24,54.14,54.14,111591.0,36.8228,36.8295,36.7616,36.7616,111591.0
2018-01-30 10:20:00,54.13,54.32,54.1,54.3,165907.0,36.7549,36.8839,36.7345,36.8703,165907.0
2018-01-30 10:25:00,54.3,54.35,54.27,54.34,111582.0,36.8703,36.9042,36.8499,36.8975,111582.0
2018-01-30 10:30:00,54.34,54.41,54.32,54.37,165492.0,36.8975,36.945,36.8839,36.9178,165492.0
2018-01-30 10:35:00,54.37,54.4,54.27,54.3,125753.0,36.9178,36.9382,36.8499,36.8703,125753.0
2018-01-30 10:40:00,54.3,54.33,54.27,54.27,82565.0,36.8703,36.8907,36.8499,36.8499,82565.0
2018-01-30 10:45:00,54.28,54.28,54.16,54.22,99474.0,36.8567,36.8567,36.7752,36.816,99474.0
2018-01-30 10:50:00,54.23,54.25,54.16,54.21,141204.0,36.8228,36.8363,36.7752,36.8092,141204.0
2018-01-30 10:55:00,54.21,54.26,54.19,54.21,127509.0,36.8092,36.8431,36.7956,36.8092,127509.0
2018-01-30 11:00:00,54.21,54.27,54.2,54.22,185342.0,36.8092,36.8499,36.8024,36.816,185342.0
2018-01-30 11:05:00,54.22,54.24,54.15,54.15,139626.0,36.816,36.8295,36.7684,36.7684,139626.0
2018-01-30 11:10:00,54.15,54.23,54.15,54.19,127911.0,36.7684,36.8228,36.7684,36.7956,127911.0
2018-01-30 11:15:00,54.19,54.2,54.15,54.17,90770.0,36.7956,36.8024,36.7684,36.782,90770.0
2018-01-30 11:20:00,54.18,54.22,54.15,54.16,87885.0,36.7888,36.816,36.7684,36.7752,87885.0
2018-01-30 11:25:00,54.16,54.18,54.1,54.12,127494.0,36.7752,36.7888,36.7345,36.7481,127494.0
2018-01-30 11:30:00,54.13,54.15,54.1,54.1,127176.0,36.7549,36.7684,36.7345,36.7345,127176.0
2018-01-30 11:35:00,54.11,54.14,54.1,54.1,84439.0,36.7413,36.7616,36.7345,36.7345,84439.0
2018-01-30 11:40:00,54.11,54.17,54.1,54.14,129547.0,36.7413,36.782,36.7345,36.7616,129547.0
2018-01-30 11:45:00,54.13,54.16,54.1,54.1,86148.0,36.7549,36.7752,36.7345,36.7345,86148.0
2018-01-30 11:50:00,54.1,54.1,54.05,54.05,102424.0,36.7345,36.7345,36.7005,36.7005,102424.0
2018-01-30 11:55:00,54.05,54.22,54.02,54.03,149098.0,36.7005,36.816,36.6802,36.687,149098.0
2018-01-30 12:00:00,54.04,54.08,54.01,54.03,118522.0,36.6937,36.7209,36.6734,36.687,118522.0
2018-01-30 12:05:00,54.02,54.09,54.02,54.08,129173.0,36.6802,36.7277,36.6802,36.7209,129173.0
2018-01-30 12:10:00,54.08,54.09,54.02,54.05,133447.0,36.7209,36.7277,36.6802,36.7005,133447.0
2018-01-30 12:15:00,54.05,54.13,54.05,54.08,106872.0,36.7005,36.7549,36.7005,36.7209,106872.0
2018-01-30 12:20:00,54.08,54.11,54.05,54.08,97203.0,36.7209,36.7413,36.7005,36.7209,97203.0
2018-01-30 12:25:00,54.08,54.09,54.03,54.04,90222.0,36.7209,36.7277,36.687,36.6937,90222.0
2018-01-30 12:30:00,54.04,54.1,54.02,54.09,90030.0,36.6937,36.7345,36.6802,36.7277,90030.0
2018-01-30 12:35:00,54.09,54.09,54.04,54.06,76654.0,36.7277,36.7277,36.6937,36.7073,76654.0
2018-01-30 12:40:00,54.07,54.11,54.05,54.09,60674.0,36.7141,36.7413,36.7005,36.7277,60674.0
2018-01-30 12:45:00,54.09,54.09,54.05,54.05,69453.0,36.7277,36.7277,36.7005,36.7005,69453.0
2018-01-30 12:50:00,54.05,54.1,54.05,54.09,77025.0,36.7005,36.7345,36.7005,36.7277,77025.0
2018-01-30 12:55:00,54.09,54.1,54.05,54.06,56723.0,36.7277,36.7345,36.7005,36.7073,56723.0
2018-01-30 13:00:00,54.07,54.08,54.05,54.05,62651.0,36.7141,36.7209,36.7005,36.7005,62651.0
2018-01-30 13:05:00,54.05,54.08,54.03,54.06,74516.0,36.7005,36.7209,36.687,36.7073,74516.0
2018-01-30 13:10:00,54.07,54.1,54.05,54.07,55847.0,36.7141,36.7345,36.7005,36.7141,55847.0
2018-01-30 13:15:00,54.07,54.1,54.05,54.06,50396.0,36.7141,36.7345,36.7005,36.7073,50396.0
2018-01-30 13:20:00,54.06,54.07,54.02,54.03,128190.0,36.7073,36.7141,36.6802,36.687,128190.0
2018-01-30 13:25:00,54.03,54.05,54.03,54.03,99897.0,36.687,36.7005,36.687,36.687,99897.0
2018-01-30 13:30:00,54.04,54.05,54.02,54.04,97347.0,36.6937,36.7005,36.6802,36.6937,97347.0
2018-01-30 13:35:00,54.04,54.09,54.02,54.06,74977.0,36.6937,36.7277,36.6802,36.7073,74977.0
2018-01-30 13:40:00,54.06,54.06,54.01,54.01,156850.0,36.7073,36.7073,36.6734,36.6734,156850.0
2018-01-30 13:45:00,54.01,54.05,54.0,54.0,169054.0,36.6734,36.7005,36.6666,36.6666,169054.0
2018-01-30 13:50:00,54.01,54.01,53.95,53.95,143302.0,36.6734,36.6734,36.6326,36.6326,143302.0
2018-01-30 13:55:00,53.95,53.96,53.9,53.9,86064.0,36.6326,36.6394,36.5987,36.5987,86064.0
2018-01-30 14:00:00,53.9,53.95,53.9,53.9,105044.0,36.5987,36.6326,36.5987,36.5987,105044.0
2018-01-30 14:05:00,53.91,53.91,53.83,53.84,157708.0,36.6055,36.6055,36.5512,36.5579,157708.0
2018-01-30 14:10:00,53.84,53.91,53.83,53.88,140447.0,36.5579,36.6055,36.5512,36.5851,140447.0
2018-01-30 14:15:00,53.88,53.9,53.83,53.84,128864.0,36.5851,36.5987,36.5512,36.5579,128864.0
2018-01-30 14:20:00,53.84,53.87,53.82,53.82,89304.0,36.5579,36.5783,36.5444,36.5444,89304.0
2018-01-30 14:25:00,53.83,53.87,53.79,53.84,147040.0,36.5512,36.5783,36.524,36.5579,147040.0
2018-01-30 14:30:00,53.84,53.91,53.83,53.86,119314.0,36.5579,36.6055,36.5512,36.5715,119314.0
2018-01-30 14:35:00,53.86,53.92,53.86,53.86,104742.0,36.5715,36.6123,36.5715,36.5715,104742.0
2018-01-30 14:40:00,53.86,53.89,53.79,53.88,155183.0,36.5715,36.5919,36.524,36.5851,155183.0
2018-01-30 14:45:00,53.89,53.89,53.86,53.87,104782.0,36.5919,36.5919,36.5715,36.5783,104782.0
2018-01-30 14:50:00,53.86,53.87,53.8,53.87,119449.0,36.5715,36.5783,36.5308,36.5783,119449.0
2018-01-30 14:55:00,53.86,53.87,53.8,53.86,172552.0,36.5715,36.5783,36.5308,36.5715,172552.0
2018-01-30 15:00:00,53.85,53.9,53.8,53.85,119059.0,36.5647,36.5987,36.5308,36.5647,119059.0
2018-01-30 15:05:00,53.85,53.89,53.8,53.88,128709.0,36.5647,36.5919,36.5308,36.5851,128709.0
2018-01-30 15:10:00,53.88,54.0,53.88,53.97,130941.0,36.5851,36.6666,36.5851,36.6462,130941.0
2018-01-30 15:15:00,53.97,54.0,53.93,53.99,87158.0,36.6462,36.6666,36.6191,36.6598,87158.0
2018-01-30 15:20:00,54.0,54.0,53.91,53.96,93934.0,36.6666,36.6666,36.6055,36.6394,93934.0
2018-01-30 15:25:00,53.97,53.99,53.93,53.98,105886.0,36.6462,36.6598,36.6191,36.653,105886.0
2018-01-30 15:30:00,53.99,54.0,53.95,54.0,166563.0,36.6598,36.6666,36.6326,36.6666,166563.0
2018-01-30 15:35:00,53.99,54.08,53.99,54.05,195115.0,36.6598,36.7209,36.6598,36.7005,195115.0
2018-01-30 15:40:00,54.05,54.08,54.03,54.03,186756.0,36.7005,36.7209,36.687,36.687,186756.0
2018-01-30 15:45:00,54.04,54.11,54.03,54.07,223953.0,36.6937,36.7413,36.687,36.7141,223953.0
2018-01-30 15:50:00,54.07,54.09,54.04,54.07,232708.0,36.7141,36.7277,36.6937,36.7141,232708.0
2018-01-30 15:55:00,54.07,54.08,53.91,53.92,690154.0,36.7141,36.7209,36.6055,36.6123,690154.0
2018-01-31 09:30:00,53.99,54.09,53.82,54.09,445457.0,36.6598,36.7277,36.5444,36.7277,445457.0
2018-01-31 09:35:00,54.08,54.2,54.08,54.19,132259.0,36.7209,36.8024,36.7209,36.7956,132259.0
2018-01-31 09:40:00,54.19,54.38,54.13,54.33,144054.0,36.7956,36.9246,36.7549,36.8907,144054.0
2018-01-31 09:45:00,54.31,54.4,54.2,54.4,118028.0,36.8771,36.9382,36.8024,36.9382,118028.0
2018-01-31 09:50:00,54.4,54.42,54.26,54.37,191263.0,36.9382,36.9518,36.8431,36.9178,191263.0
2018-01-31 09:55:00,54.38,54.4,54.22,54.28,85173.0,36.9246,36.9382,36.816,36.8567,85173.0
2018-01-31 10:00:00,54.28,54.29,53.99,54.02,238328.0,36.8567,36.8635,36.6598,36.6802,238328.0
2018-01-31 10:05:00,54.01,54.04,53.9,53.9,136351.0,36.6734,36.6937,36.5987,36.5987,136351.0
2018-01-31 10:10:00,53.91,53.98,53.77,53.98,300037.0,36.6055,36.653,36.5104,36.653,300037.0
2018-01-31 10:15:00,53.98,54.0,53.8,53.92,188932.0,36.653,36.6666,36.5308,36.6123,188932.0
2018-01-31 10:20:00,53.91,53.92,53.83,53.84,100762.0,36.6055,36.6123,36.5512,36.5579,100762.0
2018-01-31 10:25:00,53.85,53.86,53.78,53.84,98853.0,36.5647,36.5715,36.5172,36.5579,98853.0
2018-01-31 10:30:00,53.84,54.0,53.84,53.99,81382.0,36.5579,36.6666,36.5579,36.6598,81382.0
2018-01-31 10:35:00,53.99,54.01,53.97,54.0,124365.0,36.6598,36.6734,36.6462,36.6666,124365.0
2018-01-31 10:40:00,54.0,54.04,53.97,54.0,128594.0,36.6666,36.6937,36.6462,36.6666,128594.0
2018-01-31 10:45:00,53.99,54.09,53.97,54.04,102453.0,36.6598,36.7277,36.6462,36.6937,102453.0
2018-01-31 10:50:00,54.05,54.08,54.01,54.03,93586.0,36.7005,36.7209,36.6734,36.687,93586.0
2018-01-31 10:55:00,54.03,54.04,53.94,54.04,116363.0,36.687,36.6937,36.6258,36.6937,116363.0
2018-01-31 11:00:00,54.05,54.09,53.98,54.08,843271.0,36.7005,36.7277,36.653,36.7209,843271.0
2018-01-31 11:05:00,54.09,54.09,54.01,54.02,78796.0,36.7277,36.7277,36.6734,36.6802,78796.0
2018-01-31 11:10:00,54.01,54.11,53.99,54.09,84154.0,36.6734,36.7413,36.6598,36.7277,84154.0
2018-01-31 11:15:00,54.09,54.1,53.95,53.98,105942.0,36.7277,36.7345,36.6326,36.653,105942.0
2018-01-31 11:20:00,53.98,54.07,53.98,54.07,104689.0,36.653,36.7141,36.653,36.7141,104689.0
2018-01-31 11:25:00,54.06,54.1,54.01,54.01,87303.0,36.7073,36.7345,36.6734,36.6734,87303.0
2018-01-31 11:30:00,54.01,54.1,54.0,54.07,102086.0,36.6734,36.7345,36.6666,36.7141,102086.0
2018-01-31 11:35:00,54.06,54.07,53.98,54.03,85483.0,36.7073,36.7141,36.653,36.687,85483.0
2018-01-31 11:40:00,54.03,54.03,53.97,53.97,79152.0,36.687,36.687,36.6462,36.6462,79152.0
2018-01-31 11:45:00,53.98,53.98,53.92,53.94,54417.0,36.653,36.653,36.6123,36.6258,54417.0
2018-01-31 11:50:00,53.94,53.95,53.9,53.94,63249.0,36.6258,36.6326,36.5987,36.6258,63249.0
2018-01-31 11:55:00,53.94,54.0,53.93,53.97,132425.0,36.6258,36.6666,36.6191,36.6462,132425.0
2018-01-31 12:00:00,53.98,54.01,53.96,54.0,45472.0,36.653,36.6734,36.6394,36.6666,45472.0
2018-01-31 12:05:00,54.01,54.02,53.99,54.01,90481.0,36.6734,36.6802,36.6598,36.6734,90481.0
2018-01-31 12:10:00,54.0,54.01,53.99,53.99,55313.0,36.6666,36.6734,36.6598,36.6598,55313.0
2018-01-31 12:15:00,54.0,54.0,53.96,53.97,38620.0,36.6666,36.6666,36.6394,36.6462,38620.0
2018-01-31 12:20:00,53.97,54.0,53.97,53.99,46873.0,36.6462,36.6666,36.6462,36.6598,46873.0
2018-01-31 12:25:00,53.98,54.0,53.96,54.0,87353.0,36.653,36.6666,36.6394,36.6666,87353.0
2018-01-31 12:30:00,53.99,54.03,53.99,54.02,52427.0,36.6598,36.687,36.6598,36.6802,52427.0
2018-01-31 12:35:00,54.02,54.03,53.98,54.0,94524.0,36.6802,36.687,36.653,36.6666,94524.0
2018-01-31 12:40:00,54.0,54.03,53.99,54.01,142648.0,36.6666,36.687,36.6598,36.6734,142648.0
2018-01-31 12:45:00,54.01,54.08,54.0,54.01,90536.0,36.6734,36.7209,36.6666,36.6734,90536.0
2018-01-31 12:50:00,54.01,54.03,53.98,54.02,173898.0,36.6734,36.687,36.653,36.6802,173898.0
2018-01-31 12:55:00,54.02,54.03,53.99,54.01,101726.0,36.6802,36.687,36.6598,36.6734,101726.0
2018-01-31 13:00:00,54.01,54.04,53.99,54.0,100491.0,36.6734,36.6937,36.6598,36.6666,100491.0
2018-01-31 13:05:00,54.0,54.01,53.97,53.97,47493.0,36.6666,36.6734,36.6462,36.6462,47493.0
2018-01-31 13:10:00,53.98,54.06,53.97,53.99,487238.0,36.653,36.7073,36.6462,36.6598,487238.0
2018-01-31 13:15:00,54.0,54.01,53.97,53.98,251540.0,36.6666,36.6734,36.6462,36.653,251540.0
2018-01-31 13:20:00,53.98,54.03,53.97,54.03,138653.0,36.653,36.687,36.6462,36.687,138653.0
2018-01-31 13:25:00,54.03,54.03,53.97,53.99,133543.0,36.687,36.687,36.6462,36.6598,133543.0
2018-01-31 13:30:00,53.99,54.03,53.97,54.02,86769.0,36.6598,36.687,36.6462,36.6802,86769.0
2018-01-31 13:35:00,54.02,54.03,53.99,54.03,616802.0,36.6802,36.687,36.6598,36.687,616802.0
2018-01-31 13:40:00,54.02,54.14,54.02,54.1,102422.0,36.6802,36.7616,36.6802,36.7345,102422.0
2018-01-31 13:45:00,54.1,54.14,54.07,54.08,68500.0,36.7345,36.7616,36.7141,36.7209,68500.0
2018-01-31 13:50:00,54.08,54.08,54.03,54.05,105445.0,36.7209,36.7209,36.687,36.7005,105445.0
2018-01-31 13:55:00,54.05,54.08,53.99,53.99,180008.0,36.7005,36.7209,36.6598,36.6598,180008.0
2018-01-31 14:00:00,54.01,54.09,53.96,53.98,174968.0,36.6734,36.7277,36.6394,36.653,174968.0
2018-01-31 14:05:00,53.96,54.03,53.93,53.93,79045.0,36.6394,36.687,36.6191,36.6191,79045.0
2018-01-31 14:10:00,53.94,53.97,53.82,53.84,131419.0,36.6258,36.6462,36.5444,36.5579,131419.0
2018-01-31 14:15:00,53.84,53.88,53.8,53.83,91744.0,36.5579,36.5851,36.5308,36.5512,91744.0
2018-01-31 14:20:00,53.82,53.83,53.68,53.71,178386.0,36.5444,36.5512,36.4493,36.4697,178386.0
2018-01-31 14:25:00,53.7,53.8,53.7,53.75,152669.0,36.4629,36.5308,36.4629,36.4968,152669.0
2018-01-31 14:30:00,53.75,53.88,53.74,53.84,141989.0,36.4968,36.5851,36.49,36.5579,141989.0
2018-01-31 14:35:00,53.83,53.85,53.74,53.74,176062.0,36.5512,36.5647,36.49,36.49,176062.0
2018-01-31 14:40:00,53.75,53.77,53.71,53.71,182120.0,36.4968,36.5104,36.4697,36.4697,182120.0
2018-01-31 14:45:00,53.71,53.72,53.57,53.6,211037.0,36.4697,36.4765,36.3746,36.395,211037.0
2018-01-31 14:50:00,53.6,53.66,53.53,53.65,231766.0,36.395,36.4357,36.3475,36.4289,231766.0
2018-01-31 14:55:00,53.66,53.72,53.65,53.69,129116.0,36.4357,36.4765,36.4289,36.4561,129116.0
2018-01-31 15:00:00,53.69,53.69,53.62,53.63,157733.0,36.4561,36.4561,36.4086,36.4154,157733.0
2018-01-31 15:05:00,53.64,53.74,53.62,53.74,119188.0,36.4221,36.49,36.4086,36.49,119188.0
2018-01-31 15:10:00,53.74,53.8,53.72,53.74,106997.0,36.49,36.5308,36.4765,36.49,106997.0
2018-01-31 15:15:00,53.74,53.89,53.73,53.88,133927.0,36.49,36.5919,36.4833,36.5851,133927.0
2018-01-31 15:20:00,53.88,53.94,53.82,53.94,130344.0,36.5851,36.6258,36.5444,36.6258,130344.0
2018-01-31 15:25:00,53.94,53.97,53.9,53.94,173844.0,36.6258,36.6462,36.5987,36.6258,173844.0
2018-01-31 15:30:00,53.94,53.97,53.9,53.95,135421.0,36.6258,36.6462,36.5987,36.6326,135421.0
2018-01-31 15:35:00,53.95,54.02,53.92,54.0,191786.0,36.6326,36.6802,36.6123,36.6666,191786.0
2018-01-31 15:40:00,54.0,54.1,54.0,54.09,253499.0,36.6666,36.7345,36.6666,36.7277,253499.0
2018-01-31 15:45:00,54.09,54.13,54.04,54.07,306049.0,36.7277,36.7549,36.6937,36.7141,306049.0
2018-01-31 15:50:00,54.07,54.17,54.06,54.15,402183.0,36.7141,36.782,36.7073,36.7684,402183.0
2018-01-31 15:55:00,54.15,54.17,54.07,54.08,839787.0,36.7684,36.782,36.7141,36.7209,839787.0
2018-02-01 09:30:00,54.49,54.75,54.43,54.44,701974.0,36.9993,37.1758,36.9586,36.9654,701974.0
2018-02-01 09:35:00,54.42,54.62,54.27,54.5,266371.0,36.9518,37.0876,36.8499,37.0061,266371.0
2018-02-01 09:40:00,54.5,54.52,54.29,54.32,258855.0,37.0061,37.0197,36.8635,36.8839,258855.0
2018-02-01 09:45:00,54.33,54.42,54.23,54.29,244860.0,36.8907,36.9518,36.8228,36.8635,244860.0
2018-02-01 09:50:00,54.29,54.33,54.17,54.24,149951.0,36.8635,36.8907,36.782,36.8295,149951.0
2018-02-01 09:55:00,54.24,54.33,54.23,54.25,157935.0,36.8295,36.8907,36.8228,36.8363,157935.0
2018-02-01 10:00:00,54.22,54.28,54.18,54.2,99927.0,36.816,36.8567,36.7888,36.8024,99927.0
2018-02-01 10:05:00,54.2,54.28,54.18,54.18,99708.0,36.8024,36.8567,36.7888,36.7888,99708.0
2018-02-01 10:10:00,54.17,54.17,54.01,54.07,399703.0,36.782,36.782,36.6734,36.7141,399703.0
2018-02-01 10:15:00,54.07,54.15,54.04,54.07,129680.0,36.7141,36.7684,36.6937,36.7141,129680.0
2018-02-01 10:20:00,54.08,54.2,54.04,54.19,181561.0,36.7209,36.8024,36.6937,36.7956,181561.0
2018-02-01 10:25:00,54.19,54.27,54.19,54.26,140320.0,36.7956,36.8499,36.7956,36.8431,140320.0
2018-02-01 10:30:00,54.26,54.26,54.17,54.22,152849.0,36.8431,36.8431,36.782,36.816,152849.0
2018-02-01 10:35:00,54.22,54.24,54.11,54.12,123910.0,36.816,36.8295,36.7413,36.7481,123910.0
2018-02-01 10:40:00,54.12,54.2,54.1,54.19,116557.0,36.7481,36.8024,36.7345,36.7956,116557.0
2018-02-01 10:45:00,54.19,54.25,54.17,54.18,173169.0,36.7956,36.8363,36.782,36.7888,173169.0
2018-02-01 10:50:00,54.19,54.21,54.09,54.1,326411.0,36.7956,36.8092,36.7277,36.7345,326411.0
2018-02-01 10:55:00,54.11,54.15,54.05,54.1,115690.0,36.7413,36.7684,36.7005,36.7345,115690.0
2018-02-01 11:00:00,54.11,54.16,54.1,54.13,157241.0,36.7413,36.7752,36.7345,36.7549,157241.0
2018-02-01 11:05:00,54.13,54.22,54.11,54.19,88292.0,36.7549,36.816,36.7413,36.7956,88292.0
2018-02-01 11:10:00,54.19,54.19,54.09,54.16,67517.0,36.7956,36.7956,36.7277,36.7752,67517.0
2018-02-01 11:15:00,54.16,54.19,54.1,54.13,85174.0,36.7752,36.7956,36.7345,36.7549,85174.0
2018-02-01 11:20:00,54.12,54.18,54.05,54.08,89409.0,36.7481,36.7888,36.7005,36.7209,89409.0
2018-02-01 11:25:00,54.07,54.11,54.04,54.06,55990.0,36.7141,36.7413,36.6937,36.7073,55990.0
2018-02-01 11:30:00,54.07,54.26,54.05,54.26,1071370.0,36.7141,36.8431,36.7005,36.8431,1071370.0
2018-02-01 11:35:00,54.27,54.37,54.26,54.3,123502.0,36.8499,36.9178,36.8431,36.8703,123502.0
2018-02-01 11:40:00,54.29,54.35,54.27,54.34,96875.0,36.8635,36.9042,36.8499,36.8975,96875.0
2018-02-01 11:45:00,54.35,54.42,54.32,54.4,89326.0,36.9042,36.9518,36.8839,36.9382,89326.0
2018-02-01 11:50:00,54.4,54.42,54.37,54.42,67660.0,36.9382,36.9518,36.9178,36.9518,67660.0
2018-02-01 11:55:00,54.42,54.48,54.42,54.48,67670.0,36.9518,36.9925,36.9518,36.9925,67670.0
2018-02-01 12:00:00,54.48,54.49,54.39,54.42,87833.0,36.9925,36.9993,36.9314,36.9518,87833.0
2018-02-01 12:05:00,54.43,54.55,54.43,54.49,112621.0,36.9586,37.04,36.9586,36.9993,112621.0
2018-02-01 12:10:00,54.49,54.49,54.43,54.43,59158.0,36.9993,36.9993,36.9586,36.9586,59158.0
2018-02-01 12:15:00,54.44,54.46,54.33,54.45,94553.0,36.9654,36.9789,36.8907,36.9721,94553.0
2018-02-01 12:20:00,54.44,54.48,54.37,54.38,80039.0,36.9654,36.9925,36.9178,36.9246,80039.0
2018-02-01 12:25:00,54.38,54.39,54.28,54.29,48773.0,36.9246,36.9314,36.8567,36.8635,48773.0
2018-02-01 12:30:00,54.29,54.32,54.28,54.29,32008.0,36.8635,36.8839,36.8567,36.8635,32008.0
2018-02-01 12:35:00,54.29,54.3,54.27,54.3,48932.0,36.8635,36.8703,36.8499,36.8703,48932.0
2018-02-01 12:40:00,54.3,54.3,54.24,54.28,63643.0,36.8703,36.8703,36.8295,36.8567,63643.0
2018-02-01 12:45:00,54.27,54.31,54.26,54.31,49308.0,36.8499,36.8771,36.8431,36.8771,49308.0
2018-02-01 12:50:00,54.31,54.31,54.22,54.23,64455.0,36.8771,36.8771,36.816,36.8228,64455.0
2018-02-01 12:55:00,54.24,54.25,54.23,54.25,78641.0,36.8295,36.8363,36.8228,36.8363,78641.0
2018-02-01 13:00:00,54.25,54.33,54.24,54.31,85433.0,36.8363,36.8907,36.8295,36.8771,85433.0
2018-02-01 13:05:00,54.32,54.34,54.28,54.29,55522.0,36.8839,36.8975,36.8567,36.8635,55522.0
2018-02-01 13:10:00,54.29,54.33,54.28,54.29,50439.0,36.8635,36.8907,36.8567,36.8635,50439.0
2018-02-01 13:15:00,54.29,54.34,54.28,54.34,26523.0,36.8635,36.8975,36.8567,36.8975,26523.0
2018-02-01 13:20:00,54.34,54.36,54.31,54.35,66640.0,36.8975,36.911,36.8771,36.9042,66640.0
2018-02-01 13:25:00,54.34,54.4,54.33,54.39,100016.0,36.8975,36.9382,36.8907,36.9314,100016.0
2018-02-01 13:30:00,54.37,54.37,54.28,54.3,43217.0,36.9178,36.9178,36.8567,36.8703,43217.0
2018-02-01 13:35:00,54.29,54.32,54.27,54.28,67984.0,36.8635,36.8839,36.8499,36.8567,67984.0
2018-02-01 13:40:00,54.27,54.29,54.24,54.27,77266.0,36.8499,36.8635,36.8295,36.8499,77266.0
2018-02-01 13:45:00,54.28,54.32,54.25,54.31,98085.0,36.8567,36.8839,36.8363,36.8771,98085.0
2018-02-01 13:50:00,54.31,54.34,54.28,54.29,46026.0,36.8771,36.8975,36.8567,36.8635,46026.0
2018-02-01 13:55:00,54.29,54.32,54.25,54.29,75271.0,36.8635,36.8839,36.8363,36.8635,75271.0
2018-02-01 14:00:00,54.29,54.31,54.23,54.25,83655.0,36.8635,36.8771,36.8228,36.8363,83655.0
2018-02-01 14:05:00,54.24,54.26,54.23,54.26,58287.0,36.8295,36.8431,36.8228,36.8431,58287.0
2018-02-01 14:10:00,54.26,54.26,54.22,54.23,96425.0,36.8431,36.8431,36.816,36.8228,96425.0
2018-02-01 14:15:00,54.23,54.26,54.19,54.19,161441.0,36.8228,36.8431,36.7956,36.7956,161441.0
2018-02-01 14:20:00,54.2,54.29,54.17,54.28,267144.0,36.8024,36.8635,36.782,36.8567,267144.0
2018-02-01 14:25:00,54.28,54.28,54.21,54.25,85032.0,36.8567,36.8567,36.8092,36.8363,85032.0
2018-02-01 14:30:00,54.25,54.26,54.21,54.21,78935.0,36.8363,36.8431,36.8092,36.8092,78935.0
2018-02-01 14:35:00,54.21,54.28,54.2,54.23,155988.0,36.8092,36.8567,36.8024,36.8228,155988.0
2018-02-01 14:40:00,54.23,54.28,54.2,54.22,95287.0,36.8228,36.8567,36.8024,36.816,95287.0
2018-02-01 14:45:00,54.23,54.29,54.23,54.27,60553.0,36.8228,36.8635,36.8228,36.8499,60553.0
2018-02-01 14:50:00,54.27,54.29,54.22,54.23,64767.0,36.8499,36.8635,36.816,36.8228,64767.0
2018-02-01 14:55:00,54.23,54.29,54.23,54.26,78005.0,36.8228,36.8635,36.8228,36.8431,78005.0
2018-02-01 15:00:00,54.26,54.28,54.24,54.24,71322.0,36.8431,36.8567,36.8295,36.8295,71322.0
2018-02-01 15:05:00,54.25,54.3,54.24,54.3,103609.0,36.8363,36.8703,36.8295,36.8703,103609.0
2018-02-01 15:10:00,54.3,54.3,54.28,54.29,124829.0,36.8703,36.8703,36.8567,36.8635,124829.0
2018-02-01 15:15:00,54.29,54.33,54.28,54.32,182905.0,36.8635,36.8907,36.8567,36.8839,182905.0
2018-02-01 15:20:00,54.32,54.35,54.31,54.31,132271.0,36.8839,36.9042,36.8771,36.8771,132271.0
2018-02-01 15:25:00,54.31,54.32,54.22,54.23,127413.0,36.8771,36.8839,36.816,36.8228,127413.0
2018-02-01 15:30:00,54.23,54.27,54.21,54.26,299706.0,36.8228,36.8499,36.8092,36.8431,299706.0
2018-02-01 15:35:00,54.27,54.28,54.22,54.24,288610.0,36.8499,36.8567,36.816,36.8295,288610.0
2018-02-01 15:40:00,54.23,54.26,54.22,54.23,326144.0,36.8228,36.8431,36.816,36.8228,326144.0
2018-02-01 15:45:00,54.23,54.29,54.2,54.28,321138.0,36.8228,36.8635,36.8024,36.8567,321138.0
2018-02-01 15:50:00,54.28,54.3,54.19,54.23,525504.0,36.8567,36.8703,36.7956,36.8228,525504.0
2018-02-01 15:55:00,54.23,54.33,54.21,54.3,1169585.0,36.8228,36.8907,36.8092,36.8703,1169585.0
2018-02-02 09:30:00,54.27,54.27,53.78,53.86,491356.0,36.8499,36.8499,36.5172,36.5715,491356.0
2018-02-02 09:35:00,53.84,53.91,53.6,53.67,177735.0,36.5579,36.6055,36.395,36.4425,177735.0
2018-02-02 09:40:00,53.66,53.68,53.55,53.56,289540.0,36.4357,36.4493,36.361,36.3678,289540.0
2018-02-02 09:45:00,53.55,53.56,53.33,53.37,220933.0,36.361,36.3678,36.2116,36.2388,220933.0
2018-02-02 09:50:00,53.38,53.38,53.22,53.27,167211.0,36.2456,36.2456,36.137,36.1709,167211.0
2018-02-02 09:55:00,53.27,53.33,53.18,53.23,148255.0,36.1709,36.2116,36.1098,36.1437,148255.0
2018-02-02 10:00:00,53.22,53.22,52.93,53.07,348263.0,36.137,36.137,35.94,36.0351,348263.0
2018-02-02 10:05:00,53.06,53.42,53.05,53.37,367103.0,36.0283,36.2728,36.0215,36.2388,367103.0
2018-02-02 10:10:00,53.36,53.66,53.36,53.58,245519.0,36.232,36.4357,36.232,36.3814,245519.0
2018-02-02 10:15:00,53.57,53.72,53.57,53.69,141332.0,36.3746,36.4765,36.3746,36.4561,141332.0
2018-02-02 10:20:00,53.69,53.8,53.59,53.77,119681.0,36.4561,36.5308,36.3882,36.5104,119681.0
2018-02-02 10:25:00,53.78,53.96,53.74,53.93,130165.0,36.5172,36.6394,36.49,36.6191,130165.0
2018-02-02 10:30:00,53.94,53.94,53.81,53.9,160112.0,36.6258,36.6258,36.5376,36.5987,160112.0
2018-02-02 10:35:00,53.9,53.97,53.86,53.96,113589.0,36.5987,36.6462,36.5715,36.6394,113589.0
2018-02-02 10:40:00,53.95,54.12,53.95,54.08,138323.0,36.6326,36.7481,36.6326,36.7209,138323.0
2018-02-02 10:45:00,54.08,54.08,53.95,53.95,86059.0,36.7209,36.7209,36.6326,36.6326,86059.0
2018-02-02 10:50:00,53.94,54.08,53.94,54.07,285072.0,36.6258,36.7209,36.6258,36.7141,285072.0
2018-02-02 10:55:00,54.06,54.06,53.96,54.0,118342.0,36.7073,36.7073,36.6394,36.6666,118342.0
2018-02-02 11:00:00,54.0,54.0,53.84,53.86,80344.0,36.6666,36.6666,36.5579,36.5715,80344.0
2018-02-02 11:05:00,53.86,53.97,53.84,53.94,84201.0,36.5715,36.6462,36.5579,36.6258,84201.0
2018-02-02 11:10:00,53.93,53.93,53.83,53.85,132059.0,36.6191,36.6191,36.5512,36.5647,132059.0
2018-02-02 11:15:00,53.85,53.86,53.72,53.73,100698.0,36.5647,36.5715,36.4765,36.4833,100698.0
2018-02-02 11:20:00,53.73,53.81,53.7,53.75,127047.0,36.4833,36.5376,36.4629,36.4968,127047.0
2018-02-02 11:25:00,53.75,53.8,53.65,53.68,119680.0,36.4968,36.5308,36.4289,36.4493,119680.0
2018-02-02 11:30:00,53.68,53.81,53.68,53.78,118642.0,36.4493,36.5376,36.4493,36.5172,118642.0
2018-02-02 11:35:00,53.77,53.78,53.7,53.72,75167.0,36.5104,36.5172,36.4629,36.4765,75167.0
2018-02-02 11:40:00,53.73,53.77,53.68,53.7,61783.0,36.4833,36.5104,36.4493,36.4629,61783.0
2018-02-02 11:45:00,53.68,53.71,53.59,53.71,100618.0,36.4493,36.4697,36.3882,36.4697,100618.0
2018-02-02 11:50:00,53.71,53.75,53.69,53.72,53728.0,36.4697,36.4968,36.4561,36.4765,53728.0
2018-02-02 11:55:00,53.72,53.73,53.57,53.59,118867.0,36.4765,36.4833,36.3746,36.3882,118867.0
2018-02-02 12:00:00,53.59,53.72,53.55,53.7,78341.0,36.3882,36.4765,36.361,36.4629,78341.0
2018-02-02 12:05:00,53.7,53.8,53.7,53.79,104352.0,36.4629,36.5308,36.4629,36.524,104352.0
2018-02-02 12:10:00,53.78,53.83,53.76,53.8,65124.0,36.5172,36.5512,36.5036,36.5308,65124.0
2018-02-02 12:15:00,53.8,53.81,53.74,53.76,50426.0,36.5308,36.5376,36.49,36.5036,50426.0
2018-02-02 12:20:00,53.77,53.8,53.74,53.8,49232.0,36.5104,36.5308,36.49,36.5308,49232.0
2018-02-02 12:25:00,53.8,53.84,53.8,53.83,32588.0,36.5308,36.5579,36.5308,36.5512,32588.0
2018-02-02 12:30:00,53.82,53.82,53.77,53.78,33259.0,36.5444,36.5444,36.5104,36.5172,33259.0
2018-02-02 12:35:00,53.79,53.81,53.73,53.73,44095.0,36.524,36.5376,36.4833,36.4833,44095.0
2018-02-02 12:40:00,53.74,53.76,53.72,53.75,35659.0,36.49,36.5036,36.4765,36.4968,35659.0
2018-02-02 12:45:00,53.74,53.75,53.71,53.74,49951.0,36.49,36.4968,36.4697,36.49,49951.0
2018-02-02 12:50:00,53.75,53.75,53.67,53.67,40407.0,36.4968,36.4968,36.4425,36.4425,40407.0
2018-02-02 12:55:00,53.68,53.69,53.6,53.62,84572.0,36.4493,36.4561,36.395,36.4086,84572.0
2018-02-02 13:00:00,53.61,53.64,53.58,53.59,67994.0,36.4018,36.4221,36.3814,36.3882,67994.0
2018-02-02 13:05:00,53.59,53.59,53.54,53.57,66415.0,36.3882,36.3882,36.3542,36.3746,66415.0
2018-02-02 13:10:00,53.57,53.62,53.53,53.58,62871.0,36.3746,36.4086,36.3475,36.3814,62871.0
2018-02-02 13:15:00,53.57,53.64,53.56,53.57,48818.0,36.3746,36.4221,36.3678,36.3746,48818.0
2018-02-02 13:20:00,53.57,53.6,53.49,53.53,70962.0,36.3746,36.395,36.3203,36.3475,70962.0
2018-02-02 13:25:00,53.54,53.56,53.49,53.54,99903.0,36.3542,36.3678,36.3203,36.3542,99903.0
2018-02-02 13:30:00,53.55,53.64,53.54,53.63,91610.0,36.361,36.4221,36.3542,36.4154,91610.0
2018-02-02 13:35:00,53.63,53.64,53.57,53.57,48852.0,36.4154,36.4221,36.3746,36.3746,48852.0
2018-02-02 13:40:00,53.58,53.58,53.5,53.52,67318.0,36.3814,36.3814,36.3271,36.3407,67318.0
2018-02-02 13:45:00,53.52,53.52,53.46,53.47,68231.0,36.3407,36.3407,36.2999,36.3067,68231.0
2018-02-02 13:50:00,53.47,53.49,53.42,53.45,82582.0,36.3067,36.3203,36.2728,36.2931,82582.0
2018-02-02 13:55:00,53.45,53.46,53.4,53.43,68314.0,36.2931,36.2999,36.2592,36.2796,68314.0
2018-02-02 14:00:00,53.43,53.44,53.39,53.42,87744.0,36.2796,36.2863,36.2524,36.2728,87744.0
2018-02-02 14:05:00,53.43,53.44,53.38,53.44,106681.0,36.2796,36.2863,36.2456,36.2863,106681.0
2018-02-02 14:10:00,53.44,53.44,53.38,53.43,119276.0,36.2863,36.2863,36.2456,36.2796,119276.0
2018-02-02 14:15:00,53.42,53.43,53.32,53.38,96089.0,36.2728,36.2796,36.2049,36.2456,96089.0
2018-02-02 14:20:00,53.39,53.41,53.29,53.33,96058.0,36.2524,36.266,36.1845,36.2116,96058.0
2018-02-02 14:25:00,53.34,53.35,53.13,53.15,201189.0,36.2184,36.2252,36.0758,36.0894,201189.0
2018-02-02 14:30:00,53.15,53.26,53.15,53.23,175299.0,36.0894,36.1641,36.0894,36.1437,175299.0
2018-02-02 14:35:00,53.23,53.27,53.14,53.15,116085.0,36.1437,36.1709,36.0826,36.0894,116085.0
2018-02-02 14:40:00,53.16,53.21,53.12,53.14,115204.0,36.0962,36.1302,36.0691,36.0826,115204.0
2018-02-02 14:45:00,53.14,53.15,53.03,53.07,198365.0,36.0826,36.0894,36.0079,36.0351,198365.0
2018-02-02 14:50:00,53.07,53.14,53.0,53.09,208717.0,36.0351,36.0826,35.9876,36.0487,208717.0
2018-02-02 14:55:00,53.09,53.13,53.05,53.08,125273.0,36.0487,36.0758,36.0215,36.0419,125273.0
2018-02-02 15:00:00,53.08,53.11,53.04,53.06,243928.0,36.0419,36.0623,36.0147,36.0283,243928.0
2018-02-02 15:05:00,53.07,53.1,52.99,53.0,226827.0,36.0351,36.0555,35.9808,35.9876,226827.0
2018-02-02 15:10:00,53.0,53.11,53.0,53.05,168188.0,35.9876,36.0623,35.9876,36.0215,168188.0
2018-02-02 15:15:00,53.05,53.17,53.04,53.11,150226.0,36.0215,36.103,36.0147,36.0623,150226.0
2018-02-02 15:20:00,53.12,53.16,53.1,53.15,93533.0,36.0691,36.0962,36.0555,36.0894,93533.0
2018-02-02 15:25:00,53.16,53.18,53.09,53.09,138479.0,36.0962,36.1098,36.0487,36.0487,138479.0
2018-02-02 15:30:00,53.09,53.11,53.03,53.09,185561.0,36.0487,36.0623,36.0079,36.0487,185561.0
2018-02-02 15:35:00,53.09,53.19,53.08,53.18,138659.0,36.0487,36.1166,36.0419,36.1098,138659.0
2018-02-02 15:40:00,53.18,53.19,53.03,53.04,183989.0,36.1098,36.1166,36.0079,36.0147,183989.0
2018-02-02 15:45:00,53.03,53.05,52.99,53.01,225261.0,36.0079,36.0215,35.9808,35.9944,225261.0
2018-02-02 15:50:00,53.01,53.03,52.95,52.95,301220.0,35.9944,36.0079,35.9536,35.9536,301220.0
2018-02-02 15:55:00,52.95,53.01,52.9,52.95,937883.0,35.9536,35.9944,35.9197,35.9536,937883.0
2018-02-05 09:30:00,52.52,53.19,52.45,52.59,742508.0,35.6617,36.1166,35.6141,35.7092,742508.0
2018-02-05 09:35:00,52.57,52.75,52.51,52.73,262059.0,35.6956,35.8178,35.6549,35.8042,262059.0
2018-02-05 09:40:00,52.73,52.74,52.43,52.47,161030.0,35.8042,35.811,35.6005,35.6277,161030.0
2018-02-05 09:45:00,52.48,52.61,52.37,52.5,179753.0,35.6345,35.7228,35.5598,35.6481,179753.0
2018-02-05 09:50:00,52.49,52.64,52.47,52.58,208514.0,35.6413,35.7431,35.6277,35.7024,208514.0
2018-02-05 09:55:00,52.57,52.63,52.52,52.61,90212.0,35.6956,35.7363,35.6617,35.7228,90212.0
2018-02-05 10:00:00,52.62,52.69,52.52,52.52,136368.0,35.7296,35.7771,35.6617,35.6617,136368.0
2018-02-05 10:05:00,52.52,52.62,52.51,52.54,144456.0,35.6617,35.7296,35.6549,35.6752,144456.0
2018-02-05 10:10:00,52.53,52.55,52.34,52.44,164280.0,35.6684,35.682,35.5394,35.6073,164280.0
2018-02-05 10:15:00,52.44,52.54,52.41,52.52,92792.0,35.6073,35.6752,35.587,35.6617,92792.0
2018-02-05 10:20:00,52.52,52.6,52.49,52.59,189252.0,35.6617,35.716,35.6413,35.7092,189252.0
2018-02-05 10:25:00,52.6,52.62,52.57,52.62,361675.0,35.716,35.7296,35.6956,35.7296,361675.0
2018-02-05 10:30:00,52.62,52.77,52.54,52.72,150961.0,35.7296,35.8314,35.6752,35.7975,150961.0
2018-02-05 10:35:00,52.72,52.82,52.71,52.75,151501.0,35.7975,35.8654,35.7907,35.8178,151501.0
2018-02-05 10:40:00,52.75,52.8,52.71,52.8,88944.0,35.8178,35.8518,35.7907,35.8518,88944.0
2018-02-05 10:45:00,52.79,52.96,52.78,52.95,133564.0,35.845,35.9604,35.8382,35.9536,133564.0
2018-02-05 10:50:00,52.94,53.02,52.88,52.93,138487.0,35.9468,36.0012,35.9061,35.94,138487.0
2018-02-05 10:55:00,52.93,52.99,52.84,52.87,565234.0,35.94,35.9808,35.8789,35.8993,565234.0
2018-02-05 11:00:00,52.88,52.94,52.81,52.88,87892.0,35.9061,35.9468,35.8586,35.9061,87892.0
2018-02-05 11:05:00,52.87,52.96,52.85,52.93,213553.0,35.8993,35.9604,35.8857,35.94,213553.0
2018-02-05 11:10:00,52.93,52.96,52.88,52.93,65608.0,35.94,35.9604,35.9061,35.94,65608.0
2018-02-05 11:15:00,52.94,52.98,52.93,52.96,77541.0,35.9468,35.974,35.94,35.9604,77541.0
2018-02-05 11:20:00,52.96,53.01,52.88,53.0,120771.0,35.9604,35.9944,35.9061,35.9876,120771.0
2018-02-05 11:25:00,53.0,53.08,52.92,52.93,75100.0,35.9876,36.0419,35.9333,35.94,75100.0
2018-02-05 11:30:00,52.93,52.96,52.89,52.96,70026.0,35.94,35.9604,35.9129,35.9604,70026.0
2018-02-05 11:35:00,52.96,53.0,52.91,53.0,74716.0,35.9604,35.9876,35.9265,35.9876,74716.0
2018-02-05 11:40:00,53.0,53.05,52.94,52.97,95112.0,35.9876,36.0215,35.9468,35.9672,95112.0
2018-02-05 11:45:00,52.96,52.99,52.86,52.89,161208.0,35.9604,35.9808,35.8925,35.9129,161208.0
2018-02-05 11:50:00,52.87,52.93,52.8,52.88,213098.0,35.8993,35.94,35.8518,35.9061,213098.0
2018-02-05 11:55:00,52.89,52.89,52.82,52.82,150597.0,35.9129,35.9129,35.8654,35.8654,150597.0
2018-02-05 12:00:00,52.81,52.82,52.71,52.71,61252.0,35.8586,35.8654,35.7907,35.7907,61252.0
2018-02-05 12:05:00,52.71,52.75,52.65,52.7,64220.0,35.7907,35.8178,35.7499,35.7839,64220.0
2018-02-05 12:10:00,52.69,52.78,52.68,52.68,70675.0,35.7771,35.8382,35.7703,35.7703,70675.0
2018-02-05 12:15:00,52.69,52.7,52.56,52.57,85905.0,35.7771,35.7839,35.6888,35.6956,85905.0
2018-02-05 12:20:00,52.56,52.61,52.5,52.56,131426.0,35.6888,35.7228,35.6481,35.6888,131426.0
2018-02-05 12:25:00,52.56,52.67,52.56,52.63,89431.0,35.6888,35.7635,35.6888,35.7363,89431.0
2018-02-05 12:30:00,52.63,52.75,52.61,52.71,73125.0,35.7363,35.8178,35.7228,35.7907,73125.0
2018-02-05 12:35:00,52.72,52.72,52.61,52.61,63266.0,35.7975,35.7975,35.7228,35.7228,63266.0
2018-02-05 12:40:00,52.62,52.66,52.57,52.58,50884.0,35.7296,35.7567,35.6956,35.7024,50884.0
2018-02-05 12:45:00,52.6,52.62,52.56,52.62,69246.0,35.716,35.7296,35.6888,35.7296,69246.0
2018-02-05 12:50:00,52.61,52.66,52.57,52.58,40454.0,35.7228,35.7567,35.6956,35.7024,40454.0
2018-02-05 12:55:00,52.58,52.58,52.44,52.45,99232.0,35.7024,35.7024,35.6073,35.6141,99232.0
2018-02-05 13:00:00,52.45,52.46,52.26,52.28,165859.0,35.6141,35.6209,35.4851,35.4987,165859.0
2018-02-05 13:05:00,52.28,52.36,52.2,52.22,130676.0,35.4987,35.553,35.4444,35.4579,130676.0
2018-02-05 13:10:00,52.23,52.31,52.17,52.3,147975.0,35.4647,35.5191,35.424,35.5123,147975.0
2018-02-05 13:15:00,52.31,52.31,52.18,52.2,172541.0,35.5191,35.5191,35.4308,35.4444,172541.0
2018-02-05 13:20:00,52.2,52.32,52.19,52.24,95027.0,35.4444,35.5258,35.4376,35.4715,95027.0
2018-02-05 13:25:00,52.24,52.25,52.11,52.17,158011.0,35.4715,35.4783,35.3833,35.424,158011.0
2018-02-05 13:30:00,52.17,52.2,52.07,52.09,267533.0,35.424,35.4444,35.3561,35.3697,267533.0
2018-02-05 13:35:00,52.09,52.16,51.9,51.95,497022.0,35.3697,35.4172,35.2407,35.2746,497022.0
2018-02-05 13:40:00,51.96,52.12,51.95,52.02,189450.0,35.2814,35.39,35.2746,35.3221,189450.0
2018-02-05 13:45:00,52.02,52.08,51.98,52.02,157777.0,35.3221,35.3629,35.295,35.3221,157777.0
2018-02-05 13:50:00,52.02,52.13,51.99,52.05,104967.0,35.3221,35.3968,35.3018,35.3425,104967.0
2018-02-05 13:55:00,52.04,52.21,52.03,52.2,148735.0,35.3357,35.4512,35.3289,35.4444,148735.0
2018-02-05 14:00:00,52.19,52.21,52.05,52.07,113752.0,35.4376,35.4512,35.3425,35.3561,113752.0
2018-02-05 14:05:00,52.07,52.1,51.94,51.96,159360.0,35.3561,35.3765,35.2678,35.2814,159360.0
2018-02-05 14:10:00,51.97,52.02,51.91,51.93,110176.0,35.2882,35.3221,35.2475,35.261,110176.0
2018-02-05 14:15:00,51.92,51.92,51.81,51.89,190472.0,35.2542,35.2542,35.1796,35.2339,190472.0
2018-02-05 14:20:00,51.88,51.9,51.71,51.71,241755.0,35.2271,35.2407,35.1117,35.1117,241755.0
2018-02-05 14:25:00,51.72,51.87,51.71,51.83,195138.0,35.1184,35.2203,35.1117,35.1931,195138.0
2018-02-05 14:30:00,51.82,51.82,51.67,51.69,155196.0,35.1863,35.1863,35.0845,35.0981,155196.0
2018-02-05 14:35:00,51.69,51.73,51.62,51.66,184885.0,35.0981,35.1252,35.0505,35.0777,184885.0
2018-02-05 14:40:00,51.66,51.72,51.45,51.55,226747.0,35.0777,35.1184,34.9351,35.003,226747.0
2018-02-05 14:45:00,51.56,51.6,51.49,51.53,172456.0,35.0098,35.037,34.9623,34.9894,172456.0
2018-02-05 14:50:00,51.52,51.61,51.38,51.52,253653.0,34.9826,35.0438,34.8876,34.9826,253653.0
2018-02-05 14:55:00,51.51,51.53,51.25,51.3,261620.0,34.9758,34.9894,34.7993,34.8333,261620.0
2018-02-05 15:00:00,51.29,51.44,51.16,51.2,278175.0,34.8265,34.9283,34.7382,34.7654,278175.0
2018-02-05 15:05:00,51.2,51.27,50.76,50.8,691348.0,34.7654,34.8129,34.4666,34.4938,691348.0
2018-02-05 15:10:00,50.79,51.25,50.59,51.05,501038.0,34.487,34.7993,34.3512,34.6635,501038.0
2018-02-05 15:15:00,51.05,51.52,50.91,51.1,278711.0,34.6635,34.9826,34.5684,34.6975,278711.0
2018-02-05 15:20:00,51.1,51.32,50.84,51.26,322703.0,34.6975,34.8468,34.5209,34.8061,322703.0
2018-02-05 15:25:00,51.26,51.39,51.13,51.3,340533.0,34.8061,34.8944,34.7178,34.8333,340533.0
2018-02-05 15:30:00,51.29,51.43,51.16,51.3,658339.0,34.8265,34.9215,34.7382,34.8333,658339.0
2018-02-05 15:35:00,51.3,51.34,50.92,50.94,493614.0,34.8333,34.8604,34.5752,34.5888,493614.0
2018-02-05 15:40:00,50.94,51.26,50.72,51.11,684905.0,34.5888,34.8061,34.4394,34.7042,684905.0
2018-02-05 15:45:00,51.09,51.13,50.81,50.82,614982.0,34.6907,34.7178,34.5005,34.5073,614982.0
2018-02-05 15:50:00,50.81,51.02,50.53,50.55,895297.0,34.5005,34.6431,34.3104,34.324,895297.0
2018-02-05 15:55:00,50.54,50.92,50.5,50.53,1500959.0,34.3172,34.5752,34.29,34.3104,1500959.0
2018-02-06 09:30:00,49.44,50.1,49.07,49.89,1647079.0,33.5703,34.0184,33.3191,33.8759,1647079.0
2018-02-06 09:35:00,49.89,50.1,49.75,49.99,511722.0,33.8759,34.0184,33.7808,33.9438,511722.0
2018-02-06 09:40:00,49.98,50.23,49.84,50.01,509168.0,33.937,34.1067,33.8419,33.9573,509168.0
2018-02-06 09:45:00,50.0,50.4,49.94,50.32,468012.0,33.9505,34.2221,33.9098,34.1678,468012.0
2018-02-06 09:50:00,50.34,50.69,50.3,50.63,648277.0,34.1814,34.4191,34.1542,34.3783,648277.0
2018-02-06 09:55:00,50.62,50.65,49.87,50.22,630895.0,34.3715,34.3919,33.8623,34.0999,630895.0
2018-02-06 10:00:00,50.23,50.58,50.14,50.55,307320.0,34.1067,34.3444,34.0456,34.324,307320.0
2018-02-06 10:05:00,50.56,50.73,50.22,50.39,466376.0,34.3308,34.4462,34.0999,34.2154,466376.0
2018-02-06 10:10:00,50.37,50.63,50.32,50.36,797886.0,34.2018,34.3783,34.1678,34.195,797886.0
2018-02-06 10:15:00,50.37,50.47,49.89,50.16,871713.0,34.2018,34.2697,33.8759,34.0592,871713.0
2018-02-06 10:20:00,50.17,50.27,49.98,50.16,793619.0,34.066,34.1339,33.937,34.0592,793619.0
2018-02-06 10:25:00,50.16,50.47,50.0,50.22,546002.0,34.0592,34.2697,33.9505,34.0999,546002.0
2018-02-06 10:30:00,50.25,50.27,49.87,49.92,511801.0,34.1203,34.1339,33.8623,33.8962,511801.0
2018-02-06 10:35:00,49.92,49.94,49.63,49.84,480992.0,33.8962,33.9098,33.6993,33.8419,480992.0
2018-02-06 10:40:00,49.85,50.02,49.59,49.96,504988.0,33.8487,33.9641,33.6721,33.9234,504988.0
2018-02-06 10:45:00,49.96,50.19,49.83,49.96,550079.0,33.9234,34.0796,33.8351,33.9234,550079.0
2018-02-06 10:50:00,49.97,50.22,49.77,49.99,384115.0,33.9302,34.0999,33.7944,33.9438,384115.0
2018-02-06 10:55:00,49.98,50.05,49.88,49.93,281679.0,33.937,33.9845,33.8691,33.903,281679.0
2018-02-06 11:00:00,49.92,49.96,49.7,49.79,387951.0,33.8962,33.9234,33.7468,33.808,387951.0
2018-02-06 11:05:00,49.81,50.03,49.64,49.73,424250.0,33.8215,33.9709,33.7061,33.7672,424250.0
2018-02-06 11:10:00,49.75,49.98,49.65,49.76,353266.0,33.7808,33.937,33.7129,33.7876,353266.0
2018-02-06 11:15:00,49.78,49.96,49.72,49.88,285949.0,33.8012,33.9234,33.7604,33.8691,285949.0
2018-02-06 11:20:00,49.88,50.1,49.79,49.95,347653.0,33.8691,34.0184,33.808,33.9166,347653.0
2018-02-06 11:25:00,49.95,50.09,49.81,49.95,484798.0,33.9166,34.0117,33.8215,33.9166,484798.0
2018-02-06 11:30:00,49.95,49.99,49.73,49.73,464255.0,33.9166,33.9438,33.7672,33.7672,464255.0
2018-02-06 11:35:00,49.72,49.84,49.68,49.8,196821.0,33.7604,33.8419,33.7333,33.8147,196821.0
2018-02-06 11:40:00,49.79,49.87,49.74,49.77,174121.0,33.808,33.8623,33.774,33.7944,174121.0
2018-02-06 11:45:00,49.78,49.94,49.7,49.93,216250.0,33.8012,33.9098,33.7468,33.903,216250.0
2018-02-06 11:50:00,49.93,50.14,49.93,49.99,230202.0,33.903,34.0456,33.903,33.9438,230202.0
2018-02-06 11:55:00,50.0,50.05,49.82,49.85,186134.0,33.9505,33.9845,33.8283,33.8487,186134.0
2018-02-06 12:00:00,49.85,49.93,49.84,49.86,161601.0,33.8487,33.903,33.8419,33.8555,161601.0
2018-02-06 12:05:00,49.85,50.07,49.8,49.99,344729.0,33.8487,33.9981,33.8147,33.9438,344729.0
2018-02-06 12:10:00,50.0,50.07,49.91,50.06,135521.0,33.9505,33.9981,33.8894,33.9913,135521.0
2018-02-06 12:15:00,50.05,50.17,50.0,50.05,151094.0,33.9845,34.066,33.9505,33.9845,151094.0
2018-02-06 12:20:00,50.05,50.1,49.95,50.0,166742.0,33.9845,34.0184,33.9166,33.9505,166742.0
2018-02-06 12:25:00,50.0,50.24,49.97,50.2,152530.0,33.9505,34.1135,33.9302,34.0863,152530.0
2018-02-06 12:30:00,50.2,50.36,50.15,50.19,178541.0,34.0863,34.195,34.0524,34.0796,178541.0
2018-02-06 12:35:00,50.19,50.49,50.17,50.48,266444.0,34.0796,34.2833,34.066,34.2765,266444.0
2018-02-06 12:40:00,50.49,50.49,50.31,50.32,138086.0,34.2833,34.2833,34.161,34.1678,138086.0
2018-02-06 12:45:00,50.33,50.38,50.18,50.2,184599.0,34.1746,34.2086,34.0728,34.0863,184599.0
2018-02-06 12:50:00,50.2,50.23,50.02,50.09,147215.0,34.0863,34.1067,33.9641,34.0117,147215.0
2018-02-06 12:55:00,50.11,50.17,50.03,50.13,190985.0,34.0252,34.066,33.9709,34.0388,190985.0
2018-02-06 13:00:00,50.12,50.12,49.9,49.96,250814.0,34.032,34.032,33.8826,33.9234,250814.0
2018-02-06 13:05:00,49.96,50.06,49.92,49.92,225968.0,33.9234,33.9913,33.8962,33.8962,225968.0
2018-02-06 13:10:00,49.92,50.15,49.9,50.06,291173.0,33.8962,34.0524,33.8826,33.9913,291173.0
2018-02-06 13:15:00,50.06,50.16,50.02,50.12,91111.0,33.9913,34.0592,33.9641,34.032,91111.0
2018-02-06 13:20:00,50.12,50.2,50.01,50.02,178179.0,34.032,34.0863,33.9573,33.9641,178179.0
2018-02-06 13:25:00,50.02,50.07,49.96,50.0,219976.0,33.9641,33.9981,33.9234,33.9505,219976.0
2018-02-06 13:30:00,50.0,50.01,49.82,49.85,157566.0,33.9505,33.9573,33.8283,33.8487,157566.0
2018-02-06 13:35:00,49.84,50.02,49.82,49.91,204454.0,33.8419,33.9641,33.8283,33.8894,204454.0
2018-02-06 13:40:00,49.91,49.92,49.73,49.79,224460.0,33.8894,33.8962,33.7672,33.808,224460.0
2018-02-06 13:45:00,49.79,49.9,49.76,49.82,225718.0,33.808,33.8826,33.7876,33.8283,225718.0
2018-02-06 13:50:00,49.82,49.85,49.65,49.65,498755.0,33.8283,33.8487,33.7129,33.7129,498755.0
2018-02-06 13:55:00,49.65,49.74,49.63,49.65,257922.0,33.7129,33.774,33.6993,33.7129,257922.0
2018-02-06 14:00:00,49.64,49.73,49.62,49.65,238476.0,33.7061,33.7672,33.6925,33.7129,238476.0
2018-02-06 14:05:00,49.65,49.7,49.58,49.59,230227.0,33.7129,33.7468,33.6654,33.6721,230227.0
2018-02-06 14:10:00,49.59,49.89,49.58,49.8,384806.0,33.6721,33.8759,33.6654,33.8147,384806.0
2018-02-06 14:15:00,49.8,49.85,49.63,49.68,269975.0,33.8147,33.8487,33.6993,33.7333,269975.0
2018-02-06 14:20:00,49.7,49.76,49.61,49.65,222265.0,33.7468,33.7876,33.6857,33.7129,222265.0
2018-02-06 14:25:00,49.65,49.81,49.64,49.81,391130.0,33.7129,33.8215,33.7061,33.8215,391130.0
2018-02-06 14:30:00,49.81,49.87,49.74,49.77,200319.0,33.8215,33.8623,33.774,33.7944,200319.0
2018-02-06 14:35:00,49.78,49.96,49.77,49.89,224014.0,33.8012,33.9234,33.7944,33.8759,224014.0
2018-02-06 14:40:00,49.9,50.01,49.87,50.01,157644.0,33.8826,33.9573,33.8623,33.9573,157644.0
2018-02-06 14:45:00,50.0,50.22,49.99,50.17,266621.0,33.9505,34.0999,33.9438,34.066,266621.0
2018-02-06 14:50:00,50.18,50.28,50.1,50.27,167688.0,34.0728,34.1407,34.0184,34.1339,167688.0
2018-02-06 14:55:00,50.27,50.5,50.24,50.44,252849.0,34.1339,34.29,34.1135,34.2493,252849.0
2018-02-06 15:00:00,50.44,50.67,50.38,50.62,496395.0,34.2493,34.4055,34.2086,34.3715,496395.0
2018-02-06 15:05:00,50.61,50.93,50.58,50.93,422422.0,34.3647,34.582,34.3444,34.582,422422.0
2018-02-06 15:10:00,50.93,50.93,50.39,50.45,512856.0,34.582,34.582,34.2154,34.2561,512856.0
2018-02-06 15:15:00,50.44,50.62,50.4,50.47,257095.0,34.2493,34.3715,34.2221,34.2697,257095.0
2018-02-06 15:20:00,50.47,50.64,50.41,50.44,211461.0,34.2697,34.3851,34.2289,34.2493,211461.0
2018-02-06 15:25:00,50.44,50.63,50.44,50.61,292642.0,34.2493,34.3783,34.2493,34.3647,292642.0
2018-02-06 15:30:00,50.62,50.79,50.52,50.71,315454.0,34.3715,34.487,34.3036,34.4326,315454.0
2018-02-06 15:35:00,50.71,50.95,50.65,50.95,400725.0,34.4326,34.5956,34.3919,34.5956,400725.0
2018-02-06 15:40:00,50.95,51.0,50.75,50.77,595329.0,34.5956,34.6296,34.4598,34.4734,595329.0
2018-02-06 15:45:00,50.76,50.81,50.47,50.48,617981.0,34.4666,34.5005,34.2697,34.2765,617981.0
2018-02-06 15:50:00,50.48,50.62,50.38,50.58,577522.0,34.2765,34.3715,34.2086,34.3444,577522.0
2018-02-06 15:55:00,50.58,50.84,50.5,50.81,1517116.0,34.3444,34.5209,34.29,34.5005,1517116.0
2018-02-07 09:30:00,50.63,50.92,50.5,50.74,682513.0,34.3783,34.5752,34.29,34.453,682513.0
2018-02-07 09:35:00,50.74,51.11,50.68,51.02,127453.0,34.453,34.7042,34.4123,34.6431,127453.0
2018-02-07 09:40:00,51.01,51.29,51.01,51.13,205784.0,34.6363,34.8265,34.6363,34.7178,205784.0
2018-02-07 09:45:00,51.14,51.25,51.05,51.16,346232.0,34.7246,34.7993,34.6635,34.7382,346232.0
2018-02-07 09:50:00,51.15,51.32,51.12,51.23,217049.0,34.7314,34.8468,34.711,34.7857,217049.0
2018-02-07 09:55:00,51.23,51.38,51.19,51.38,289530.0,34.7857,34.8876,34.7586,34.8876,289530.0
2018-02-07 10:00:00,51.37,51.45,51.29,51.43,244210.0,34.8808,34.9351,34.8265,34.9215,244210.0
2018-02-07 10:05:00,51.44,51.69,51.43,51.66,259934.0,34.9283,35.0981,34.9215,35.0777,259934.0
2018-02-07 10:10:00,51.66,51.72,51.52,51.69,202748.0,35.0777,35.1184,34.9826,35.0981,202748.0
2018-02-07 10:15:00,51.69,51.78,51.58,51.74,264820.0,35.0981,35.1592,35.0234,35.132,264820.0
2018-02-07 10:20:00,51.74,51.74,51.59,51.63,170560.0,35.132,35.132,35.0302,35.0573,170560.0
2018-02-07 10:25:00,51.64,51.68,51.53,51.53,165589.0,35.0641,35.0913,34.9894,34.9894,165589.0
2018-02-07 10:30:00,51.53,51.56,51.38,51.41,144123.0,34.9894,35.0098,34.8876,34.9079,144123.0
2018-02-07 10:35:00,51.41,51.55,51.37,51.55,177262.0,34.9079,35.003,34.8808,35.003,177262.0
2018-02-07 10:40:00,51.55,51.57,51.45,51.46,127185.0,35.003,35.0166,34.9351,34.9419,127185.0
2018-02-07 10:45:00,51.46,51.57,51.42,51.55,89738.0,34.9419,35.0166,34.9147,35.003,89738.0
2018-02-07 10:50:00,51.55,51.68,51.52,51.66,92038.0,35.003,35.0913,34.9826,35.0777,92038.0
2018-02-07 10:55:00,51.67,51.67,51.47,51.61,125025.0,35.0845,35.0845,34.9487,35.0438,125025.0
2018-02-07 11:00:00,51.61,51.72,51.58,51.65,145429.0,35.0438,35.1184,35.0234,35.0709,145429.0
2018-02-07 11:05:00,51.66,51.75,51.63,51.74,103550.0,35.0777,35.1388,35.0573,35.132,103550.0
2018-02-07 11:10:00,51.74,51.75,51.64,51.74,140973.0,35.132,35.1388,35.0641,35.132,140973.0
2018-02-07 11:15:00,51.74,51.82,51.51,51.51,129234.0,35.132,35.1863,34.9758,34.9758,129234.0
2018-02-07 11:20:00,51.52,51.58,51.51,51.56,89451.0,34.9826,35.0234,34.9758,35.0098,89451.0
2018-02-07 11:25:00,51.57,51.61,51.56,51.59,146821.0,35.0166,35.0438,35.0098,35.0302,146821.0
2018-02-07 11:30:00,51.6,51.62,51.49,51.57,150138.0,35.037,35.0505,34.9623,35.0166,150138.0
2018-02-07 11:35:00,51.56,51.63,51.54,51.63,123389.0,35.0098,35.0573,34.9962,35.0573,123389.0
2018-02-07 11:40:00,51.62,51.75,51.61,51.72,106606.0,35.0505,35.1388,35.0438,35.1184,106606.0
2018-02-07 11:45:00,51.73,51.75,51.67,51.71,94979.0,35.1252,35.1388,35.0845,35.1117,94979.0
2018-02-07 11:50:00,51.71,51.78,51.65,51.7,103313.0,35.1117,35.1592,35.0709,35.1049,103313.0
2018-02-07 11:55:00,51.69,51.79,51.61,51.77,161237.0,35.0981,35.166,35.0438,35.1524,161237.0
2018-02-07 12:00:00,51.77,51.82,51.72,51.79,132380.0,35.1524,35.1863,35.1184,35.166,132380.0
2018-02-07 12:05:00,51.79,51.8,51.71,51.76,81025.0,35.166,35.1728,35.1117,35.1456,81025.0
2018-02-07 12:10:00,51.77,51.91,51.76,51.91,120713.0,35.1524,35.2475,35.1456,35.2475,120713.0
2018-02-07 12:15:00,51.91,51.93,51.76,51.78,81744.0,35.2475,35.261,35.1456,35.1592,81744.0
2018-02-07 12:20:00,51.77,51.78,51.66,51.69,90442.0,35.1524,35.1592,35.0777,35.0981,90442.0
2018-02-07 12:25:00,51.69,51.78,51.67,51.77,67978.0,35.0981,35.1592,35.0845,35.1524,67978.0
2018-02-07 12:30:00,51.77,51.78,51.67,51.67,100585.0,35.1524,35.1592,35.0845,35.0845,100585.0
2018-02-07 12:35:00,51.67,51.68,51.56,51.57,75638.0,35.0845,35.0913,35.0098,35.0166,75638.0
2018-02-07 12:40:00,51.57,51.63,51.57,51.6,69448.0,35.0166,35.0573,35.0166,35.037,69448.0
2018-02-07 12:45:00,51.6,51.65,51.53,51.59,84439.0,35.037,35.0709,34.9894,35.0302,84439.0
2018-02-07 12:50:00,51.58,51.66,51.55,51.62,74801.0,35.0234,35.0777,35.003,35.0505,74801.0
2018-02-07 12:55:00,51.62,51.69,51.61,51.62,55785.0,35.0505,35.0981,35.0438,35.0505,55785.0
2018-02-07 13:00:00,51.63,51.74,51.59,51.65,200352.0,35.0573,35.132,35.0302,35.0709,200352.0
2018-02-07 13:05:00,51.64,51.65,51.5,51.57,126762.0,35.0641,35.0709,34.9691,35.0166,126762.0
2018-02-07 13:10:00,51.58,51.58,51.38,51.4,149688.0,35.0234,35.0234,34.8876,34.9012,149688.0
2018-02-07 13:15:00,51.4,51.57,51.25,51.55,195304.0,34.9012,35.0166,34.7993,35.003,195304.0
2018-02-07 13:20:00,51.56,51.56,51.26,51.38,129652.0,35.0098,35.0098,34.8061,34.8876,129652.0
2018-02-07 13:25:00,51.39,51.46,51.18,51.38,151052.0,34.8944,34.9419,34.7518,34.8876,151052.0
2018-02-07 13:30:00,51.38,51.41,51.26,51.38,91764.0,34.8876,34.9079,34.8061,34.8876,91764.0
2018-02-07 13:35:00,51.37,51.59,51.34,51.46,141497.0,34.8808,35.0302,34.8604,34.9419,141497.0
2018-02-07 13:40:00,51.47,51.59,51.46,51.57,93678.0,34.9487,35.0302,34.9419,35.0166,93678.0
2018-02-07 13:45:00,51.56,51.56,51.48,51.5,99825.0,35.0098,35.0098,34.9555,34.9691,99825.0
2018-02-07 13:50:00,51.5,51.5,51.37,51.41,89955.0,34.9691,34.9691,34.8808,34.9079,89955.0
2018-02-07 13:55:00,51.41,51.54,51.38,51.5,64656.0,34.9079,34.9962,34.8876,34.9691,64656.0
2018-02-07 14:00:00,51.49,51.5,51.22,51.32,195984.0,34.9623,34.9691,34.7789,34.8468,195984.0
2018-02-07 14:05:00,51.32,51.37,51.26,51.3,105129.0,34.8468,34.8808,34.8061,34.8333,105129.0
2018-02-07 14:10:00,51.31,51.4,51.29,51.36,77299.0,34.84,34.9012,34.8265,34.874,77299.0
2018-02-07 14:15:00,51.37,51.45,51.34,51.43,71658.0,34.8808,34.9351,34.8604,34.9215,71658.0
2018-02-07 14:20:00,51.44,51.48,51.4,51.41,60953.0,34.9283,34.9555,34.9012,34.9079,60953.0
2018-02-07 14:25:00,51.4,51.5,51.38,51.49,67708.0,34.9012,34.9691,34.8876,34.9623,67708.0
2018-02-07 14:30:00,51.49,51.51,51.43,51.5,78212.0,34.9623,34.9758,34.9215,34.9691,78212.0
2018-02-07 14:35:00,51.5,51.53,51.37,51.38,145013.0,34.9691,34.9894,34.8808,34.8876,145013.0
2018-02-07 14:40:00,51.39,51.41,51.31,51.34,84136.0,34.8944,34.9079,34.84,34.8604,84136.0
2018-02-07 14:45:00,51.34,51.35,51.21,51.23,136055.0,34.8604,34.8672,34.7721,34.7857,136055.0
2018-02-07 14:50:00,51.23,51.33,51.15,51.31,126475.0,34.7857,34.8536,34.7314,34.84,126475.0
2018-02-07 14:55:00,51.3,51.4,51.24,51.37,81679.0,34.8333,34.9012,34.7925,34.8808,81679.0
2018-02-07 15:00:00,51.37,51.47,51.34,51.44,101893.0,34.8808,34.9487,34.8604,34.9283,101893.0
2018-02-07 15:05:00,51.45,51.54,51.43,51.48,79794.0,34.9351,34.9962,34.9215,34.9555,79794.0
2018-02-07 15:10:00,51.49,51.52,51.42,51.46,178492.0,34.9623,34.9826,34.9147,34.9419,178492.0
2018-02-07 15:15:00,51.46,51.49,51.39,51.4,216635.0,34.9419,34.9623,34.8944,34.9012,216635.0
2018-02-07 15:20:00,51.4,51.47,51.39,51.44,153250.0,34.9012,34.9487,34.8944,34.9283,153250.0
2018-02-07 15:25:00,51.42,51.62,51.42,51.57,114383.0,34.9147,35.0505,34.9147,35.0166,114383.0
2018-02-07 15:30:00,51.57,51.57,51.46,51.5,221894.0,35.0166,35.0166,34.9419,34.9691,221894.0
2018-02-07 15:35:00,51.5,51.58,51.47,51.47,180020.0,34.9691,35.0234,34.9487,34.9487,180020.0
2018-02-07 15:40:00,51.47,51.54,51.45,51.46,170393.0,34.9487,34.9962,34.9351,34.9419,170393.0
2018-02-07 15:45:00,51.46,51.47,51.23,51.29,385563.0,34.9419,34.9487,34.7857,34.8265,385563.0
2018-02-07 15:50:00,51.28,51.32,51.11,51.19,453470.0,34.8197,34.8468,34.7042,34.7586,453470.0
2018-02-07 15:55:00,51.18,51.21,50.98,50.98,1034683.0,34.7518,34.7721,34.616,34.616,1034683.0
2018-02-08 09:30:00,50.89,51.08,50.33,50.38,591625.0,34.5549,34.6839,34.1746,34.2086,591625.0
2018-02-08 09:35:00,50.37,50.73,50.2,50.73,307742.0,34.2018,34.4462,34.0863,34.4462,307742.0
2018-02-08 09:40:00,50.71,50.87,50.61,50.72,162351.0,34.4326,34.5413,34.3647,34.4394,162351.0
2018-02-08 09:45:00,50.73,50.81,50.6,50.81,300868.0,34.4462,34.5005,34.358,34.5005,300868.0
2018-02-08 09:50:00,50.8,50.89,50.75,50.84,319205.0,34.4938,34.5549,34.4598,34.5209,319205.0
2018-02-08 09:55:00,50.84,50.86,50.63,50.65,138904.0,34.5209,34.5345,34.3783,34.3919,138904.0
2018-02-08 10:00:00,50.65,50.7,50.53,50.62,224139.0,34.3919,34.4259,34.3104,34.3715,224139.0
2018-02-08 10:05:00,50.62,50.85,50.61,50.84,163409.0,34.3715,34.5277,34.3647,34.5209,163409.0
2018-02-08 10:10:00,50.83,50.83,50.66,50.78,162982.0,34.5141,34.5141,34.3987,34.4802,162982.0
2018-02-08 10:15:00,50.77,50.89,50.6,50.63,127991.0,34.4734,34.5549,34.358,34.3783,127991.0
2018-02-08 10:20:00,50.64,50.65,50.54,50.65,122723.0,34.3851,34.3919,34.3172,34.3919,122723.0
2018-02-08 10:25:00,50.66,50.67,50.41,50.49,125719.0,34.3987,34.4055,34.2289,34.2833,125719.0
2018-02-08 10:30:00,50.48,50.6,50.44,50.55,93739.0,34.2765,34.358,34.2493,34.324,93739.0
2018-02-08 10:35:00,50.55,50.7,50.5,50.7,90690.0,34.324,34.4259,34.29,34.4259,90690.0
2018-02-08 10:40:00,50.7,50.78,50.65,50.66,86128.0,34.4259,34.4802,34.3919,34.3987,86128.0
2018-02-08 10:45:00,50.67,50.71,50.56,50.57,113577.0,34.4055,34.4326,34.3308,34.3376,113577.0
2018-02-08 10:50:00,50.57,50.57,50.4,50.46,114349.0,34.3376,34.3376,34.2221,34.2629,114349.0
2018-02-08 10:55:00,50.45,50.51,50.36,50.45,149908.0,34.2561,34.2968,34.195,34.2561,149908.0
2018-02-08 11:00:00,50.45,50.58,50.36,50.56,101997.0,34.2561,34.3444,34.195,34.3308,101997.0
2018-02-08 11:05:00,50.56,50.57,50.43,50.5,204578.0,34.3308,34.3376,34.2425,34.29,204578.0
2018-02-08 11:10:00,50.5,50.61,50.41,50.42,200070.0,34.29,34.3647,34.2289,34.2357,200070.0
2018-02-08 11:15:00,50.42,50.49,50.31,50.43,248782.0,34.2357,34.2833,34.161,34.2425,248782.0
2018-02-08 11:20:00,50.44,50.45,50.25,50.29,160771.0,34.2493,34.2561,34.1203,34.1475,160771.0
2018-02-08 11:25:00,50.29,50.32,50.21,50.29,179653.0,34.1475,34.1678,34.0931,34.1475,179653.0
2018-02-08 11:30:00,50.3,50.36,50.22,50.35,214553.0,34.1542,34.195,34.0999,34.1882,214553.0
2018-02-08 11:35:00,50.35,50.47,50.3,50.39,222854.0,34.1882,34.2697,34.1542,34.2154,222854.0
2018-02-08 11:40:00,50.38,50.42,50.31,50.37,209931.0,34.2086,34.2357,34.161,34.2018,209931.0
2018-02-08 11:45:00,50.36,50.47,50.27,50.4,172167.0,34.195,34.2697,34.1339,34.2221,172167.0
2018-02-08 11:50:00,50.4,50.66,50.4,50.5,168958.0,34.2221,34.3987,34.2221,34.29,168958.0
2018-02-08 11:55:00,50.5,50.57,50.42,50.45,107149.0,34.29,34.3376,34.2357,34.2561,107149.0
2018-02-08 12:00:00,50.45,50.51,50.36,50.46,103715.0,34.2561,34.2968,34.195,34.2629,103715.0
2018-02-08 12:05:00,50.47,50.5,50.33,50.37,146063.0,34.2697,34.29,34.1746,34.2018,146063.0
2018-02-08 12:10:00,50.36,50.45,50.34,50.36,74738.0,34.195,34.2561,34.1814,34.195,74738.0
2018-02-08 12:15:00,50.36,50.38,50.27,50.35,94052.0,34.195,34.2086,34.1339,34.1882,94052.0
2018-02-08 12:20:00,50.34,50.34,50.13,50.16,112805.0,34.1814,34.1814,34.0388,34.0592,112805.0
2018-02-08 12:25:00,50.14,50.2,50.04,50.11,139658.0,34.0456,34.0863,33.9777,34.0252,139658.0
2018-02-08 12:30:00,50.1,50.16,49.97,50.08,233236.0,34.0184,34.0592,33.9302,34.0049,233236.0
2018-02-08 12:35:00,50.08,50.25,50.01,50.21,273461.0,34.0049,34.1203,33.9573,34.0931,273461.0
2018-02-08 12:40:00,50.21,50.4,50.2,50.22,163566.0,34.0931,34.2221,34.0863,34.0999,163566.0
2018-02-08 12:45:00,50.21,50.24,50.1,50.14,168963.0,34.0931,34.1135,34.0184,34.0456,168963.0
2018-02-08 12:50:00,50.13,50.13,49.89,49.91,186865.0,34.0388,34.0388,33.8759,33.8894,186865.0
2018-02-08 12:55:00,49.9,50.05,49.79,49.99,203260.0,33.8826,33.9845,33.808,33.9438,203260.0
2018-02-08 13:00:00,49.99,50.03,49.88,49.89,255095.0,33.9438,33.9709,33.8691,33.8759,255095.0
2018-02-08 13:05:00,49.88,50.1,49.81,50.04,212863.0,33.8691,34.0184,33.8215,33.9777,212863.0
2018-02-08 13:10:00,50.04,50.14,49.95,50.02,222003.0,33.9777,34.0456,33.9166,33.9641,222003.0
2018-02-08 13:15:00,50.01,50.2,50.0,50.06,209515.0,33.9573,34.0863,33.9505,33.9913,209515.0
2018-02-08 13:20:00,50.05,50.21,50.02,50.07,147039.0,33.9845,34.0931,33.9641,33.9981,147039.0
2018-02-08 13:25:00,50.07,50.08,49.9,49.93,222359.0,33.9981,34.0049,33.8826,33.903,222359.0
2018-02-08 13:30:00,49.92,50.01,49.89,49.97,175955.0,33.8962,33.9573,33.8759,33.9302,175955.0
2018-02-08 13:35:00,49.97,50.11,49.97,50.1,346667.0,33.9302,34.0252,33.9302,34.0184,346667.0
2018-02-08 13:40:00,50.1,50.32,50.08,50.3,189747.0,34.0184,34.1678,34.0049,34.1542,189747.0
2018-02-08 13:45:00,50.3,50.38,50.17,50.21,176288.0,34.1542,34.2086,34.066,34.0931,176288.0
2018-02-08 13:50:00,50.21,50.43,50.19,50.35,319460.0,34.0931,34.2425,34.0796,34.1882,319460.0
2018-02-08 13:55:00,50.35,50.38,50.13,50.23,157731.0,34.1882,34.2086,34.0388,34.1067,157731.0
2018-02-08 14:00:00,50.23,50.25,50.01,50.02,147645.0,34.1067,34.1203,33.9573,33.9641,147645.0
2018-02-08 14:05:00,50.02,50.15,50.02,50.12,154427.0,33.9641,34.0524,33.9641,34.032,154427.0
2018-02-08 14:10:00,50.12,50.18,50.07,50.15,148444.0,34.032,34.0728,33.9981,34.0524,148444.0
2018-02-08 14:15:00,50.15,50.3,50.09,50.21,134163.0,34.0524,34.1542,34.0117,34.0931,134163.0
2018-02-08 14:20:00,50.21,50.25,50.07,50.11,145044.0,34.0931,34.1203,33.9981,34.0252,145044.0
2018-02-08 14:25:00,50.11,50.12,50.02,50.06,183893.0,34.0252,34.032,33.9641,33.9913,183893.0
2018-02-08 14:30:00,50.05,50.08,49.97,50.0,302265.0,33.9845,34.0049,33.9302,33.9505,302265.0
2018-02-08 14:35:00,49.99,50.08,49.92,50.07,178655.0,33.9438,34.0049,33.8962,33.9981,178655.0
2018-02-08 14:40:00,50.07,50.07,49.93,49.94,132631.0,33.9981,33.9981,33.903,33.9098,132631.0
2018-02-08 14:45:00,49.93,50.05,49.9,49.96,198269.0,33.903,33.9845,33.8826,33.9234,198269.0
2018-02-08 14:50:00,49.96,49.97,49.8,49.81,209541.0,33.9234,33.9302,33.8147,33.8215,209541.0
2018-02-08 14:55:00,49.81,49.85,49.71,49.76,292089.0,33.8215,33.8487,33.7536,33.7876,292089.0
2018-02-08 15:00:00,49.78,49.92,49.69,49.9,223292.0,33.8012,33.8962,33.7401,33.8826,223292.0
2018-02-08 15:05:00,49.89,49.91,49.69,49.69,259312.0,33.8759,33.8894,33.7401,33.7401,259312.0
2018-02-08 15:10:00,49.69,49.73,49.58,49.64,244193.0,33.7401,33.7672,33.6654,33.7061,244193.0
2018-02-08 15:15:00,49.63,49.72,49.58,49.62,257543.0,33.6993,33.7604,33.6654,33.6925,257543.0
2018-02-08 15:20:00,49.62,49.76,49.54,49.7,273664.0,33.6925,33.7876,33.6382,33.7468,273664.0
2018-02-08 15:25:00,49.7,49.9,49.69,49.73,197332.0,33.7468,33.8826,33.7401,33.7672,197332.0
2018-02-08 15:30:00,49.73,49.8,49.59,49.6,221845.0,33.7672,33.8147,33.6721,33.6789,221845.0
2018-02-08 15:35:00,49.6,49.63,49.46,49.51,298369.0,33.6789,33.6993,33.5839,33.6178,298369.0
2018-02-08 15:40:00,49.5,49.7,49.43,49.69,526906.0,33.611,33.7468,33.5635,33.7401,526906.0
2018-02-08 15:45:00,49.67,49.68,49.36,49.44,830503.0,33.7265,33.7333,33.516,33.5703,830503.0
2018-02-08 15:50:00,49.44,49.47,49.3,49.42,550463.0,33.5703,33.5907,33.4752,33.5567,550463.0
2018-02-08 15:55:00,49.42,49.45,49.0,49.03,1450838.0,33.5567,33.5771,33.2715,33.2919,1450838.0
2018-02-09 09:30:00,49.6,49.83,49.51,49.55,498214.0,33.6789,33.8351,33.6178,33.645,498214.0
2018-02-09 09:35:00,49.56,49.63,49.35,49.43,193583.0,33.6518,33.6993,33.5092,33.5635,193583.0
2018-02-09 09:40:00,49.42,49.55,49.33,49.46,475216.0,33.5567,33.645,33.4956,33.5839,475216.0
2018-02-09 09:45:00,49.47,49.77,49.43,49.61,261223.0,33.5907,33.7944,33.5635,33.6857,261223.0
2018-02-09 09:50:00,49.61,49.67,49.5,49.61,171494.0,33.6857,33.7265,33.611,33.6857,171494.0
2018-02-09 09:55:00,49.61,49.68,49.35,49.39,189095.0,33.6857,33.7333,33.5092,33.5363,189095.0
2018-02-09 10:00:00,49.4,49.45,49.21,49.21,205872.0,33.5431,33.5771,33.4141,33.4141,205872.0
2018-02-09 10:05:00,49.21,49.29,49.08,49.21,235671.0,33.4141,33.4684,33.3259,33.4141,235671.0
2018-02-09 10:10:00,49.2,49.4,49.17,49.34,234304.0,33.4073,33.5431,33.387,33.5024,234304.0
2018-02-09 10:15:00,49.35,49.4,49.21,49.35,292582.0,33.5092,33.5431,33.4141,33.5092,292582.0
2018-02-09 10:20:00,49.36,49.43,49.35,49.41,376202.0,33.516,33.5635,33.5092,33.5499,376202.0
2018-02-09 10:25:00,49.4,49.52,49.4,49.46,259956.0,33.5431,33.6246,33.5431,33.5839,259956.0
2018-02-09 10:30:00,49.47,49.54,49.33,49.36,307378.0,33.5907,33.6382,33.4956,33.516,307378.0
2018-02-09 10:35:00,49.37,49.43,49.26,49.26,268600.0,33.5228,33.5635,33.4481,33.4481,268600.0
2018-02-09 10:40:00,49.26,49.28,49.09,49.12,213247.0,33.4481,33.4617,33.3326,33.353,213247.0
2018-02-09 10:45:00,49.11,49.21,48.85,48.97,368082.0,33.3462,33.4141,33.1697,33.2512,368082.0
2018-02-09 10:50:00,48.97,49.33,48.9,49.26,270408.0,33.2512,33.4956,33.2036,33.4481,270408.0
2018-02-09 10:55:00,49.25,49.42,49.13,49.24,236845.0,33.4413,33.5567,33.3598,33.4345,236845.0
2018-02-09 11:00:00,49.24,49.48,49.17,49.45,152988.0,33.4345,33.5975,33.387,33.5771,152988.0
2018-02-09 11:05:00,49.44,49.47,49.24,49.28,180936.0,33.5703,33.5907,33.4345,33.4617,180936.0
2018-02-09 11:10:00,49.27,49.4,49.25,49.38,295622.0,33.4549,33.5431,33.4413,33.5296,295622.0
2018-02-09 11:15:00,49.37,49.41,49.16,49.25,241635.0,33.5228,33.5499,33.3802,33.4413,241635.0
2018-02-09 11:20:00,49.26,49.28,49.07,49.09,240529.0,33.4481,33.4617,33.3191,33.3326,240529.0
2018-02-09 11:25:00,49.1,49.34,49.1,49.31,353434.0,33.3394,33.5024,33.3394,33.482,353434.0
2018-02-09 11:30:00,49.31,49.4,49.25,49.37,295771.0,33.482,33.5431,33.4413,33.5228,295771.0
2018-02-09 11:35:00,49.37,49.51,49.31,49.33,191392.0,33.5228,33.6178,33.482,33.4956,191392.0
2018-02-09 11:40:00,49.32,49.36,49.22,49.28,233855.0,33.4888,33.516,33.4209,33.4617,233855.0
2018-02-09 11:45:00,49.26,49.28,49.13,49.14,141947.0,33.4481,33.4617,33.3598,33.3666,141947.0
2018-02-09 11:50:00,49.14,49.21,49.07,49.18,145388.0,33.3666,33.4141,33.3191,33.3938,145388.0
2018-02-09 11:55:00,49.18,49.25,49.02,49.05,193766.0,33.3938,33.4413,33.2851,33.3055,193766.0
2018-02-09 12:00:00,49.06,49.12,48.96,48.96,178083.0,33.3123,33.353,33.2444,33.2444,178083.0
2018-02-09 12:05:00,48.97,49.03,48.71,48.75,329757.0,33.2512,33.2919,33.0746,33.1018,329757.0
2018-02-09 12:10:00,48.74,48.92,48.65,48.72,520014.0,33.095,33.2172,33.0339,33.0814,520014.0
2018-02-09 12:15:00,48.73,48.9,48.68,48.85,229999.0,33.0882,33.2036,33.0542,33.1697,229999.0
2018-02-09 12:20:00,48.85,49.02,48.82,48.89,173893.0,33.1697,33.2851,33.1493,33.1968,173893.0
2018-02-09 12:25:00,48.88,48.92,48.79,48.81,319969.0,33.1901,33.2172,33.1289,33.1425,319969.0
2018-02-09 12:30:00,48.82,48.93,48.81,48.86,337790.0,33.1493,33.224,33.1425,33.1765,337790.0
2018-02-09 12:35:00,48.86,48.88,48.74,48.76,239808.0,33.1765,33.1901,33.095,33.1086,239808.0
2018-02-09 12:40:00,48.76,48.79,48.68,48.7,150320.0,33.1086,33.1289,33.0542,33.0678,150320.0
2018-02-09 12:45:00,48.69,48.76,48.64,48.69,162869.0,33.061,33.1086,33.0271,33.061,162869.0
2018-02-09 12:50:00,48.7,48.81,48.67,48.73,177734.0,33.0678,33.1425,33.0475,33.0882,177734.0
2018-02-09 12:55:00,48.75,49.01,48.74,48.98,204190.0,33.1018,33.2783,33.095,33.258,204190.0
2018-02-09 13:00:00,48.98,48.98,48.72,48.82,205232.0,33.258,33.258,33.0814,33.1493,205232.0
2018-02-09 13:05:00,48.82,48.88,48.71,48.72,190102.0,33.1493,33.1901,33.0746,33.0814,190102.0
2018-02-09 13:10:00,48.72,48.77,48.6,48.71,217058.0,33.0814,33.1154,32.9999,33.0746,217058.0
2018-02-09 13:15:00,48.71,48.83,48.67,48.82,248768.0,33.0746,33.1561,33.0475,33.1493,248768.0
2018-02-09 13:20:00,48.81,48.84,48.57,48.62,273918.0,33.1425,33.1629,32.9796,33.0135,273918.0
2018-02-09 13:25:00,48.61,48.73,48.55,48.61,488001.0,33.0067,33.0882,32.966,33.0067,488001.0
2018-02-09 13:30:00,48.61,48.71,48.46,48.46,267030.0,33.0067,33.0746,32.9049,32.9049,267030.0
2018-02-09 13:35:00,48.46,48.53,48.37,48.38,215513.0,32.9049,32.9524,32.8438,32.8505,215513.0
2018-02-09 13:40:00,48.38,48.58,48.38,48.54,215045.0,32.8505,32.9863,32.8505,32.9592,215045.0
2018-02-09 13:45:00,48.54,48.76,48.51,48.73,300137.0,32.9592,33.1086,32.9388,33.0882,300137.0
2018-02-09 13:50:00,48.74,48.84,48.66,48.8,281796.0,33.095,33.1629,33.0407,33.1357,281796.0
2018-02-09 13:55:00,48.8,48.98,48.71,48.73,429642.0,33.1357,33.258,33.0746,33.0882,429642.0
2018-02-09 14:00:00,48.73,49.29,48.71,49.01,340172.0,33.0882,33.4684,33.0746,33.2783,340172.0
2018-02-09 14:05:00,49.01,49.16,48.86,49.09,404924.0,33.2783,33.3802,33.1765,33.3326,404924.0
2018-02-09 14:10:00,49.09,49.3,49.06,49.2,441492.0,33.3326,33.4752,33.3123,33.4073,441492.0
2018-02-09 14:15:00,49.19,49.45,49.1,49.36,318277.0,33.4005,33.5771,33.3394,33.516,318277.0
2018-02-09 14:20:00,49.36,49.54,49.27,49.53,345664.0,33.516,33.6382,33.4549,33.6314,345664.0
2018-02-09 14:25:00,49.53,49.67,49.34,49.39,608317.0,33.6314,33.7265,33.5024,33.5363,608317.0
2018-02-09 14:30:00,49.39,49.43,49.22,49.27,246243.0,33.5363,33.5635,33.4209,33.4549,246243.0
2018-02-09 14:35:00,49.28,49.41,49.18,49.35,321501.0,33.4617,33.5499,33.3938,33.5092,321501.0
2018-02-09 14:40:00,49.35,49.43,49.22,49.3,272715.0,33.5092,33.5635,33.4209,33.4752,272715.0
2018-02-09 14:45:00,49.31,49.44,49.27,49.34,250843.0,33.482,33.5703,33.4549,33.5024,250843.0
2018-02-09 14:50:00,49.34,49.47,49.28,49.41,241680.0,33.5024,33.5907,33.4617,33.5499,241680.0
2018-02-09 14:55:00,49.42,49.42,49.17,49.19,244532.0,33.5567,33.5567,33.387,33.4005,244532.0
2018-02-09 15:00:00,49.19,49.22,49.0,49.08,267400.0,33.4005,33.4209,33.2715,33.3259,267400.0
2018-02-09 15:05:00,49.07,49.17,48.91,49.0,392918.0,33.3191,33.387,33.2104,33.2715,392918.0
2018-02-09 15:10:00,48.98,49.2,48.92,49.2,238542.0,33.258,33.4073,33.2172,33.4073,238542.0
2018-02-09 15:15:00,49.21,49.3,49.17,49.25,209939.0,33.4141,33.4752,33.387,33.4413,209939.0
2018-02-09 15:20:00,49.26,49.39,49.26,49.3,190064.0,33.4481,33.5363,33.4481,33.4752,190064.0
2018-02-09 15:25:00,49.3,49.5,49.26,49.39,324235.0,33.4752,33.611,33.4481,33.5363,324235.0
2018-02-09 15:30:00,49.4,49.66,49.38,49.58,393862.0,33.5431,33.7197,33.5296,33.6654,393862.0
2018-02-09 15:35:00,49.58,49.68,49.47,49.58,336111.0,33.6654,33.7333,33.5907,33.6654,336111.0
2018-02-09 15:40:00,49.59,49.92,49.58,49.89,437611.0,33.6721,33.8962,33.6654,33.8759,437611.0
2018-02-09 15:45:00,49.88,50.15,49.85,50.03,555993.0,33.8691,34.0524,33.8487,33.9709,555993.0
2018-02-09 15:50:00,50.03,50.3,50.03,50.06,712500.0,33.9709,34.1542,33.9709,33.9913,712500.0
2018-02-09 15:55:00,50.06,50.1,49.72,49.87,1404696.0,33.9913,34.0184,33.7604,33.8623,1404696.0
2018-02-12 09:30:00,50.22,50.62,50.16,50.58,475662.0,34.0999,34.3715,34.0592,34.3444,475662.0
2018-02-12 09:35:00,50.59,50.66,50.46,50.5,337400.0,34.3512,34.3987,34.2629,34.29,337400.0
2018-02-12 09:40:00,50.5,50.59,50.35,50.38,305666.0,34.29,34.3512,34.1882,34.2086,305666.0
2018-02-12 09:45:00,50.38,50.41,50.19,50.3,241864.0,34.2086,34.2289,34.0796,34.1542,241864.0
2018-02-12 09:50:00,50.31,50.39,50.15,50.24,203471.0,34.161,34.2154,34.0524,34.1135,203471.0
2018-02-12 09:55:00,50.25,50.25,50.05,50.06,206439.0,34.1203,34.1203,33.9845,33.9913,206439.0
2018-02-12 10:00:00,50.06,50.14,50.02,50.06,246625.0,33.9913,34.0456,33.9641,33.9913,246625.0
2018-02-12 10:05:00,50.05,50.09,49.91,49.98,204818.0,33.9845,34.0117,33.8894,33.937,204818.0
2018-02-12 10:10:00,49.97,50.0,49.8,49.89,183351.0,33.9302,33.9505,33.8147,33.8759,183351.0
2018-02-12 10:15:00,49.88,49.92,49.77,49.78,172694.0,33.8691,33.8962,33.7944,33.8012,172694.0
2018-02-12 10:20:00,49.77,49.91,49.74,49.76,209435.0,33.7944,33.8894,33.774,33.7876,209435.0
2018-02-12 10:25:00,49.75,49.8,49.69,49.8,176576.0,33.7808,33.8147,33.7401,33.8147,176576.0
2018-02-12 10:30:00,49.8,49.8,49.58,49.79,214906.0,33.8147,33.8147,33.6654,33.808,214906.0
2018-02-12 10:35:00,49.78,49.92,49.75,49.84,140017.0,33.8012,33.8962,33.7808,33.8419,140017.0
2018-02-12 10:40:00,49.84,49.87,49.69,49.72,87015.0,33.8419,33.8623,33.7401,33.7604,87015.0
2018-02-12 10:45:00,49.71,49.91,49.7,49.9,91083.0,33.7536,33.8894,33.7468,33.8826,91083.0
2018-02-12 10:50:00,49.92,49.95,49.75,49.75,133838.0,33.8962,33.9166,33.7808,33.7808,133838.0
2018-02-12 10:55:00,49.76,49.78,49.67,49.75,147263.0,33.7876,33.8012,33.7265,33.7808,147263.0
2018-02-12 11:00:00,49.75,49.85,49.67,49.83,201667.0,33.7808,33.8487,33.7265,33.8351,201667.0
2018-02-12 11:05:00,49.84,49.93,49.83,49.9,98890.0,33.8419,33.903,33.8351,33.8826,98890.0
2018-02-12 11:10:00,49.91,50.04,49.85,50.0,112978.0,33.8894,33.9777,33.8487,33.9505,112978.0
2018-02-12 11:15:00,50.0,50.04,49.93,50.01,170034.0,33.9505,33.9777,33.903,33.9573,170034.0
2018-02-12 11:20:00,50.02,50.07,49.92,50.0,246921.0,33.9641,33.9981,33.8962,33.9505,246921.0
2018-02-12 11:25:00,50.0,50.01,49.91,49.91,122787.0,33.9505,33.9573,33.8894,33.8894,122787.0
2018-02-12 11:30:00,49.9,49.93,49.77,49.86,157094.0,33.8826,33.903,33.7944,33.8555,157094.0
2018-02-12 11:35:00,49.85,49.98,49.82,49.97,119590.0,33.8487,33.937,33.8283,33.9302,119590.0
2018-02-12 11:40:00,49.96,50.03,49.92,50.01,312557.0,33.9234,33.9709,33.8962,33.9573,312557.0
2018-02-12 11:45:00,50.01,50.02,49.93,49.97,87574.0,33.9573,33.9641,33.903,33.9302,87574.0
2018-02-12 11:50:00,49.98,49.98,49.9,49.96,85835.0,33.937,33.937,33.8826,33.9234,85835.0
2018-02-12 11:55:00,49.96,50.04,49.93,50.04,210640.0,33.9234,33.9777,33.903,33.9777,210640.0
2018-02-12 12:00:00,50.03,50.05,49.97,50.05,84370.0,33.9709,33.9845,33.9302,33.9845,84370.0
2018-02-12 12:05:00,50.05,50.15,50.02,50.14,134319.0,33.9845,34.0524,33.9641,34.0456,134319.0
2018-02-12 12:10:00,50.15,50.26,50.12,50.25,206962.0,34.0524,34.1271,34.032,34.1203,206962.0
2018-02-12 12:15:00,50.27,50.33,50.24,50.31,96679.0,34.1339,34.1746,34.1135,34.161,96679.0
2018-02-12 12:20:00,50.32,50.34,50.26,50.29,95436.0,34.1678,34.1814,34.1271,34.1475,95436.0
2018-02-12 12:25:00,50.29,50.37,50.22,50.3,107823.0,34.1475,34.2018,34.0999,34.1542,107823.0
2018-02-12 12:30:00,50.3,50.33,50.26,50.3,74546.0,34.1542,34.1746,34.1271,34.1542,74546.0
2018-02-12 12:35:00,50.3,50.34,50.27,50.28,270696.0,34.1542,34.1814,34.1339,34.1407,270696.0
2018-02-12 12:40:00,50.29,50.31,50.17,50.18,131577.0,34.1475,34.161,34.066,34.0728,131577.0
2018-02-12 12:45:00,50.18,50.22,50.12,50.13,104586.0,34.0728,34.0999,34.032,34.0388,104586.0
2018-02-12 12:50:00,50.13,50.23,50.13,50.2,100843.0,34.0388,34.1067,34.0388,34.0863,100843.0
2018-02-12 12:55:00,50.21,50.24,50.19,50.21,73804.0,34.0931,34.1135,34.0796,34.0931,73804.0
2018-02-12 13:00:00,50.21,50.25,50.2,50.24,82019.0,34.0931,34.1203,34.0863,34.1135,82019.0
2018-02-12 13:05:00,50.25,50.25,50.12,50.13,65583.0,34.1203,34.1203,34.032,34.0388,65583.0
2018-02-12 13:10:00,50.14,50.26,50.13,50.24,77391.0,34.0456,34.1271,34.0388,34.1135,77391.0
2018-02-12 13:15:00,50.24,50.27,50.19,50.2,46263.0,34.1135,34.1339,34.0796,34.0863,46263.0
2018-02-12 13:20:00,50.2,50.26,50.15,50.23,74006.0,34.0863,34.1271,34.0524,34.1067,74006.0
2018-02-12 13:25:00,50.23,50.29,50.21,50.26,40009.0,34.1067,34.1475,34.0931,34.1271,40009.0
2018-02-12 13:30:00,50.27,50.29,50.22,50.22,47654.0,34.1339,34.1475,34.0999,34.0999,47654.0
2018-02-12 13:35:00,50.23,50.24,50.15,50.19,41131.0,34.1067,34.1135,34.0524,34.0796,41131.0
2018-02-12 13:40:00,50.19,50.2,50.12,50.2,84063.0,34.0796,34.0863,34.032,34.0863,84063.0
2018-02-12 13:45:00,50.19,50.21,50.15,50.18,39675.0,34.0796,34.0931,34.0524,34.0728,39675.0
2018-02-12 13:50:00,50.18,50.41,50.18,50.41,106707.0,34.0728,34.2289,34.0728,34.2289,106707.0
2018-02-12 13:55:00,50.42,50.49,50.38,50.41,77498.0,34.2357,34.2833,34.2086,34.2289,77498.0
2018-02-12 14:00:00,50.41,50.43,50.31,50.39,88197.0,34.2289,34.2425,34.161,34.2154,88197.0
2018-02-12 14:05:00,50.38,50.39,50.29,50.31,66061.0,34.2086,34.2154,34.1475,34.161,66061.0
2018-02-12 14:10:00,50.33,50.36,50.28,50.3,63367.0,34.1746,34.195,34.1407,34.1542,63367.0
2018-02-12 14:15:00,50.3,50.3,50.22,50.28,57526.0,34.1542,34.1542,34.0999,34.1407,57526.0
2018-02-12 14:20:00,50.28,50.35,50.27,50.28,56802.0,34.1407,34.1882,34.1339,34.1407,56802.0
2018-02-12 14:25:00,50.29,50.37,50.26,50.34,72334.0,34.1475,34.2018,34.1271,34.1814,72334.0
2018-02-12 14:30:00,50.35,50.39,50.3,50.3,68391.0,34.1882,34.2154,34.1542,34.1542,68391.0
2018-02-12 14:35:00,50.3,50.38,50.29,50.31,98588.0,34.1542,34.2086,34.1475,34.161,98588.0
2018-02-12 14:40:00,50.31,50.34,50.21,50.21,94953.0,34.161,34.1814,34.0931,34.0931,94953.0
2018-02-12 14:45:00,50.2,50.26,50.18,50.22,82437.0,34.0863,34.1271,34.0728,34.0999,82437.0
2018-02-12 14:50:00,50.22,50.23,50.15,50.16,106976.0,34.0999,34.1067,34.0524,34.0592,106976.0
2018-02-12 14:55:00,50.16,50.18,50.06,50.09,216246.0,34.0592,34.0728,33.9913,34.0117,216246.0
2018-02-12 15:00:00,50.09,50.15,50.08,50.1,150848.0,34.0117,34.0524,34.0049,34.0184,150848.0
2018-02-12 15:05:00,50.11,50.16,50.1,50.12,177312.0,34.0252,34.0592,34.0184,34.032,177312.0
2018-02-12 15:10:00,50.12,50.18,50.05,50.15,242291.0,34.032,34.0728,33.9845,34.0524,242291.0
2018-02-12 15:15:00,50.15,50.23,50.14,50.17,118442.0,34.0524,34.1067,34.0456,34.066,118442.0
2018-02-12 15:20:00,50.18,50.3,50.18,50.24,248371.0,34.0728,34.1542,34.0728,34.1135,248371.0
2018-02-12 15:25:00,50.24,50.24,50.15,50.19,224998.0,34.1135,34.1135,34.0524,34.0796,224998.0
2018-02-12 15:30:00,50.19,50.26,50.13,50.16,131967.0,34.0796,34.1271,34.0388,34.0592,131967.0
2018-02-12 15:35:00,50.17,50.19,50.0,50.09,162664.0,34.066,34.0796,33.9505,34.0117,162664.0
2018-02-12 15:40:00,50.09,50.18,50.07,50.17,240370.0,34.0117,34.0728,33.9981,34.066,240370.0
2018-02-12 15:45:00,50.16,50.16,49.85,50.05,692405.0,34.0592,34.0592,33.8487,33.9845,692405.0
2018-02-12 15:50:00,50.04,50.21,50.01,50.16,344531.0,33.9777,34.0931,33.9573,34.0592,344531.0
2018-02-12 15:55:00,50.17,50.18,49.95,50.07,1086559.0,34.066,34.0728,33.9166,33.9981,1086559.0
2018-02-13 09:30:00,49.91,49.97,49.48,49.48,516880.0,33.8894,33.9302,33.5975,33.5975,516880.0
2018-02-13 09:35:00,49.47,49.58,49.32,49.46,361790.0,33.5907,33.6654,33.4888,33.5839,361790.0
2018-02-13 09:40:00,49.46,49.65,49.38,49.65,398086.0,33.5839,33.7129,33.5296,33.7129,398086.0
2018-02-13 09:45:00,49.64,49.67,49.37,49.41,336542.0,33.7061,33.7265,33.5228,33.5499,336542.0
2018-02-13 09:50:00,49.41,49.48,49.25,49.34,310938.0,33.5499,33.5975,33.4413,33.5024,310938.0
2018-02-13 09:55:00,49.34,49.35,49.17,49.28,308104.0,33.5024,33.5092,33.387,33.4617,308104.0
2018-02-13 10:00:00,49.28,49.47,49.27,49.42,299072.0,33.4617,33.5907,33.4549,33.5567,299072.0
2018-02-13 10:05:00,49.41,49.44,49.28,49.3,204990.0,33.5499,33.5703,33.4617,33.4752,204990.0
2018-02-13 10:10:00,49.29,49.41,49.29,49.39,199511.0,33.4684,33.5499,33.4684,33.5363,199511.0
2018-02-13 10:15:00,49.39,49.51,49.38,49.5,124865.0,33.5363,33.6178,33.5296,33.611,124865.0
2018-02-13 10:20:00,49.5,49.51,49.4,49.41,136723.0,33.611,33.6178,33.5431,33.5499,136723.0
2018-02-13 10:25:00,49.42,49.45,49.32,49.37,197389.0,33.5567,33.5771,33.4888,33.5228,197389.0
2018-02-13 10:30:00,49.37,49.49,49.36,49.45,151217.0,33.5228,33.6042,33.516,33.5771,151217.0
2018-02-13 10:35:00,49.44,49.57,49.43,49.57,139388.0,33.5703,33.6586,33.5635,33.6586,139388.0
2018-02-13 10:40:00,49.57,49.64,49.57,49.6,90830.0,33.6586,33.7061,33.6586,33.6789,90830.0
2018-02-13 10:45:00,49.6,49.69,49.57,49.64,168060.0,33.6789,33.7401,33.6586,33.7061,168060.0
2018-02-13 10:50:00,49.64,49.68,49.64,49.68,88922.0,33.7061,33.7333,33.7061,33.7333,88922.0
2018-02-13 10:55:00,49.68,49.69,49.6,49.66,99911.0,33.7333,33.7401,33.6789,33.7197,99911.0
2018-02-13 11:00:00,49.66,49.69,49.64,49.67,68858.0,33.7197,33.7401,33.7061,33.7265,68858.0
2018-02-13 11:05:00,49.67,49.68,49.62,49.62,79864.0,33.7265,33.7333,33.6925,33.6925,79864.0
2018-02-13 11:10:00,49.62,49.66,49.61,49.66,109858.0,33.6925,33.7197,33.6857,33.7197,109858.0
2018-02-13 11:15:00,49.66,49.68,49.6,49.65,63240.0,33.7197,33.7333,33.6789,33.7129,63240.0
2018-02-13 11:20:00,49.65,49.7,49.61,49.7,103491.0,33.7129,33.7468,33.6857,33.7468,103491.0
2018-02-13 11:25:00,49.69,49.7,49.57,49.6,119144.0,33.7401,33.7468,33.6586,33.6789,119144.0
2018-02-13 11:30:00,49.59,49.63,49.58,49.6,73842.0,33.6721,33.6993,33.6654,33.6789,73842.0
2018-02-13 11:35:00,49.59,49.69,49.57,49.69,86380.0,33.6721,33.7401,33.6586,33.7401,86380.0
2018-02-13 11:40:00,49.7,49.77,49.67,49.74,53890.0,33.7468,33.7944,33.7265,33.774,53890.0
2018-02-13 11:45:00,49.75,49.83,49.74,49.78,72049.0,33.7808,33.8351,33.774,33.8012,72049.0
2018-02-13 11:50:00,49.78,49.84,49.75,49.75,77916.0,33.8012,33.8419,33.7808,33.7808,77916.0
2018-02-13 11:55:00,49.75,49.83,49.75,49.78,56901.0,33.7808,33.8351,33.7808,33.8012,56901.0
2018-02-13 12:00:00,49.78,49.81,49.76,49.78,108544.0,33.8012,33.8215,33.7876,33.8012,108544.0
2018-02-13 12:05:00,49.78,49.8,49.73,49.76,68151.0,33.8012,33.8147,33.7672,33.7876,68151.0
2018-02-13 12:10:00,49.76,49.8,49.73,49.8,59864.0,33.7876,33.8147,33.7672,33.8147,59864.0
2018-02-13 12:15:00,49.8,49.81,49.73,49.77,72613.0,33.8147,33.8215,33.7672,33.7944,72613.0
2018-02-13 12:20:00,49.77,49.78,49.74,49.74,53761.0,33.7944,33.8012,33.774,33.774,53761.0
2018-02-13 12:25:00,49.75,49.75,49.68,49.69,48429.0,33.7808,33.7808,33.7333,33.7401,48429.0
2018-02-13 12:30:00,49.68,49.74,49.67,49.71,42533.0,33.7333,33.774,33.7265,33.7536,42533.0
2018-02-13 12:35:00,49.72,49.75,49.69,49.72,42421.0,33.7604,33.7808,33.7401,33.7604,42421.0
2018-02-13 12:40:00,49.72,49.76,49.71,49.73,64604.0,33.7604,33.7876,33.7536,33.7672,64604.0
2018-02-13 12:45:00,49.73,49.77,49.7,49.77,48970.0,33.7672,33.7944,33.7468,33.7944,48970.0
2018-02-13 12:50:00,49.77,49.8,49.76,49.79,42577.0,33.7944,33.8147,33.7876,33.808,42577.0
2018-02-13 12:55:00,49.78,49.83,49.78,49.8,59797.0,33.8012,33.8351,33.8012,33.8147,59797.0
2018-02-13 13:00:00,49.79,49.81,49.74,49.75,54943.0,33.808,33.8215,33.774,33.7808,54943.0
2018-02-13 13:05:00,49.74,49.77,49.71,49.76,46253.0,33.774,33.7944,33.7536,33.7876,46253.0
2018-02-13 13:10:00,49.75,49.81,49.72,49.79,109407.0,33.7808,33.8215,33.7604,33.808,109407.0
2018-02-13 13:15:00,49.78,49.98,49.78,49.96,101486.0,33.8012,33.937,33.8012,33.9234,101486.0
2018-02-13 13:20:00,49.97,50.05,49.95,50.03,96796.0,33.9302,33.9845,33.9166,33.9709,96796.0
2018-02-13 13:25:00,50.03,50.07,50.0,50.02,65876.0,33.9709,33.9981,33.9505,33.9641,65876.0
2018-02-13 13:30:00,50.02,50.04,49.98,50.03,65321.0,33.9641,33.9777,33.937,33.9709,65321.0
2018-02-13 13:35:00,50.04,50.18,50.03,50.18,154504.0,33.9777,34.0728,33.9709,34.0728,154504.0
2018-02-13 13:40:00,50.17,50.19,50.12,50.18,98017.0,34.066,34.0796,34.032,34.0728,98017.0
2018-02-13 13:45:00,50.18,50.25,50.17,50.23,127351.0,34.0728,34.1203,34.066,34.1067,127351.0
2018-02-13 13:50:00,50.23,50.26,50.16,50.16,96708.0,34.1067,34.1271,34.0592,34.0592,96708.0
2018-02-13 13:55:00,50.16,50.17,50.09,50.1,76631.0,34.0592,34.066,34.0117,34.0184,76631.0
2018-02-13 14:00:00,50.1,50.11,50.02,50.04,126089.0,34.0184,34.0252,33.9641,33.9777,126089.0
2018-02-13 14:05:00,50.04,50.1,50.01,50.08,187060.0,33.9777,34.0184,33.9573,34.0049,187060.0
2018-02-13 14:10:00,50.08,50.16,50.07,50.12,71387.0,34.0049,34.0592,33.9981,34.032,71387.0
2018-02-13 14:15:00,50.13,50.16,50.08,50.09,64672.0,34.0388,34.0592,34.0049,34.0117,64672.0
2018-02-13 14:20:00,50.09,50.15,50.08,50.11,56747.0,34.0117,34.0524,34.0049,34.0252,56747.0
2018-02-13 14:25:00,50.12,50.17,50.09,50.1,81282.0,34.032,34.066,34.0117,34.0184,81282.0
2018-02-13 14:30:00,50.1,50.1,50.02,50.04,98134.0,34.0184,34.0184,33.9641,33.9777,98134.0
2018-02-13 14:35:00,50.05,50.1,50.05,50.09,44573.0,33.9845,34.0184,33.9845,34.0117,44573.0
2018-02-13 14:40:00,50.09,50.1,50.05,50.06,59003.0,34.0117,34.0184,33.9845,33.9913,59003.0
2018-02-13 14:45:00,50.07,50.13,50.05,50.1,58545.0,33.9981,34.0388,33.9845,34.0184,58545.0
2018-02-13 14:50:00,50.09,50.21,50.09,50.2,80904.0,34.0117,34.0931,34.0117,34.0863,80904.0
2018-02-13 14:55:00,50.19,50.24,50.18,50.22,125697.0,34.0796,34.1135,34.0728,34.0999,125697.0
2018-02-13 15:00:00,50.21,50.22,50.1,50.11,97358.0,34.0931,34.0999,34.0184,34.0252,97358.0
2018-02-13 15:05:00,50.11,50.16,50.1,50.14,66910.0,34.0252,34.0592,34.0184,34.0456,66910.0
2018-02-13 15:10:00,50.14,50.18,50.09,50.18,99495.0,34.0456,34.0728,34.0117,34.0728,99495.0
2018-02-13 15:15:00,50.17,50.21,50.15,50.17,76046.0,34.066,34.0931,34.0524,34.066,76046.0
2018-02-13 15:20:00,50.16,50.17,50.1,50.13,110956.0,34.0592,34.066,34.0184,34.0388,110956.0
2018-02-13 15:25:00,50.13,50.18,50.12,50.15,103085.0,34.0388,34.0728,34.032,34.0524,103085.0
2018-02-13 15:30:00,50.16,50.19,50.12,50.18,76785.0,34.0592,34.0796,34.032,34.0728,76785.0
2018-02-13 15:35:00,50.19,50.24,50.18,50.2,193311.0,34.0796,34.1135,34.0728,34.0863,193311.0
2018-02-13 15:40:00,50.2,50.2,50.03,50.05,214645.0,34.0863,34.0863,33.9709,33.9845,214645.0
2018-02-13 15:45:00,50.05,50.1,50.02,50.09,202317.0,33.9845,34.0184,33.9641,34.0117,202317.0
2018-02-13 15:50:00,50.1,50.14,50.06,50.07,276832.0,34.0184,34.0456,33.9913,33.9981,276832.0
2018-02-13 15:55:00,50.07,50.11,50.03,50.1,575299.0,33.9981,34.0252,33.9709,34.0184,575299.0
2018-02-14 09:30:00,49.76,49.82,49.64,49.67,377294.0,33.7876,33.8283,33.7061,33.7265,377294.0
2018-02-14 09:35:00,49.67,49.77,49.34,49.35,304732.0,33.7265,33.7944,33.5024,33.5092,304732.0
2018-02-14 09:40:00,49.35,49.66,49.32,49.65,215932.0,33.5092,33.7197,33.4888,33.7129,215932.0
2018-02-14 09:45:00,49.65,49.65,49.47,49.65,184366.0,33.7129,33.7129,33.5907,33.7129,184366.0
2018-02-14 09:50:00,49.65,49.76,49.64,49.76,162083.0,33.7129,33.7876,33.7061,33.7876,162083.0
2018-02-14 09:55:00,49.76,49.77,49.44,49.47,191003.0,33.7876,33.7944,33.5703,33.5907,191003.0
2018-02-14 10:00:00,49.47,49.53,49.44,49.48,234017.0,33.5907,33.6314,33.5703,33.5975,234017.0
2018-02-14 10:05:00,49.48,49.66,49.42,49.65,382646.0,33.5975,33.7197,33.5567,33.7129,382646.0
2018-02-14 10:10:00,49.64,49.82,49.63,49.81,204424.0,33.7061,33.8283,33.6993,33.8215,204424.0
2018-02-14 10:15:00,49.82,49.83,49.74,49.82,145210.0,33.8283,33.8351,33.774,33.8283,145210.0
2018-02-14 10:20:00,49.82,49.94,49.76,49.77,179645.0,33.8283,33.9098,33.7876,33.7944,179645.0
2018-02-14 10:25:00,49.78,49.78,49.62,49.75,114209.0,33.8012,33.8012,33.6925,33.7808,114209.0
2018-02-14 10:30:00,49.77,49.81,49.65,49.67,124182.0,33.7944,33.8215,33.7129,33.7265,124182.0
2018-02-14 10:35:00,49.67,49.89,49.66,49.87,116776.0,33.7265,33.8759,33.7197,33.8623,116776.0
2018-02-14 10:40:00,49.87,49.88,49.83,49.87,149189.0,33.8623,33.8691,33.8351,33.8623,149189.0
2018-02-14 10:45:00,49.88,49.98,49.85,49.88,127722.0,33.8691,33.937,33.8487,33.8691,127722.0
2018-02-14 10:50:00,49.88,49.93,49.85,49.88,100519.0,33.8691,33.903,33.8487,33.8691,100519.0
2018-02-14 10:55:00,49.87,49.95,49.86,49.91,126174.0,33.8623,33.9166,33.8555,33.8894,126174.0
2018-02-14 11:00:00,49.91,49.95,49.8,49.8,153309.0,33.8894,33.9166,33.8147,33.8147,153309.0
2018-02-14 11:05:00,49.81,49.86,49.8,49.8,95895.0,33.8215,33.8555,33.8147,33.8147,95895.0
2018-02-14 11:10:00,49.81,49.91,49.8,49.9,75528.0,33.8215,33.8894,33.8147,33.8826,75528.0
2018-02-14 11:15:00,49.91,49.95,49.86,49.95,93796.0,33.8894,33.9166,33.8555,33.9166,93796.0
2018-02-14 11:20:00,49.95,50.03,49.92,50.0,108342.0,33.9166,33.9709,33.8962,33.9505,108342.0
2018-02-14 11:25:00,50.0,50.1,49.95,49.99,139298.0,33.9505,34.0184,33.9166,33.9438,139298.0
2018-02-14 11:30:00,50.0,50.02,49.96,50.01,161136.0,33.9505,33.9641,33.9234,33.9573,161136.0
2018-02-14 11:35:00,50.01,50.02,49.86,49.96,110958.0,33.9573,33.9641,33.8555,33.9234,110958.0
2018-02-14 11:40:00,49.96,49.96,49.89,49.95,150242.0,33.9234,33.9234,33.8759,33.9166,150242.0
2018-02-14 11:45:00,49.95,49.96,49.75,49.77,140484.0,33.9166,33.9234,33.7808,33.7944,140484.0
2018-02-14 11:50:00,49.77,49.77,49.68,49.7,130780.0,33.7944,33.7944,33.7333,33.7468,130780.0
2018-02-14 11:55:00,49.7,49.71,49.67,49.69,91144.0,33.7468,33.7536,33.7265,33.7401,91144.0
2018-02-14 12:00:00,49.7,49.77,49.69,49.73,125180.0,33.7468,33.7944,33.7401,33.7672,125180.0
2018-02-14 12:05:00,49.73,49.74,49.64,49.65,86169.0,33.7672,33.774,33.7061,33.7129,86169.0
2018-02-14 12:10:00,49.65,49.66,49.6,49.63,112165.0,33.7129,33.7197,33.6789,33.6993,112165.0
2018-02-14 12:15:00,49.63,49.64,49.56,49.59,165121.0,33.6993,33.7061,33.6518,33.6721,165121.0
2018-02-14 12:20:00,49.58,49.7,49.57,49.68,57488.0,33.6654,33.7468,33.6586,33.7333,57488.0
2018-02-14 12:25:00,49.69,49.7,49.66,49.69,102803.0,33.7401,33.7468,33.7197,33.7401,102803.0
2018-02-14 12:30:00,49.68,49.7,49.67,49.69,84680.0,33.7333,33.7468,33.7265,33.7401,84680.0
2018-02-14 12:35:00,49.69,49.76,49.68,49.71,83642.0,33.7401,33.7876,33.7333,33.7536,83642.0
2018-02-14 12:40:00,49.71,49.72,49.63,49.64,91156.0,33.7536,33.7604,33.6993,33.7061,91156.0
2018-02-14 12:45:00,49.64,49.75,49.62,49.7,117837.0,33.7061,33.7808,33.6925,33.7468,117837.0
2018-02-14 12:50:00,49.71,49.76,49.69,49.73,122732.0,33.7536,33.7876,33.7401,33.7672,122732.0
2018-02-14 12:55:00,49.73,49.89,49.72,49.87,117372.0,33.7672,33.8759,33.7604,33.8623,117372.0
2018-02-14 13:00:00,49.87,49.88,49.81,49.84,162284.0,33.8623,33.8691,33.8215,33.8419,162284.0
2018-02-14 13:05:00,49.85,49.95,49.84,49.94,101815.0,33.8487,33.9166,33.8419,33.9098,101815.0
2018-02-14 13:10:00,49.95,50.04,49.92,49.94,103430.0,33.9166,33.9777,33.8962,33.9098,103430.0
2018-02-14 13:15:00,49.95,50.01,49.94,49.99,76088.0,33.9166,33.9573,33.9098,33.9438,76088.0
2018-02-14 13:20:00,49.98,50.03,49.98,49.99,110671.0,33.937,33.9709,33.937,33.9438,110671.0
2018-02-14 13:25:00,50.0,50.01,49.92,49.92,66245.0,33.9505,33.9573,33.8962,33.8962,66245.0
2018-02-14 13:30:00,49.93,49.96,49.89,49.89,97544.0,33.903,33.9234,33.8759,33.8759,97544.0
2018-02-14 13:35:00,49.9,49.9,49.81,49.83,104536.0,33.8826,33.8826,33.8215,33.8351,104536.0
2018-02-14 13:40:00,49.84,49.84,49.78,49.82,149206.0,33.8419,33.8419,33.8012,33.8283,149206.0
2018-02-14 13:45:00,49.82,49.82,49.71,49.79,193720.0,33.8283,33.8283,33.7536,33.808,193720.0
2018-02-14 13:50:00,49.79,49.8,49.74,49.76,95392.0,33.808,33.8147,33.774,33.7876,95392.0
2018-02-14 13:55:00,49.76,49.79,49.74,49.75,156315.0,33.7876,33.808,33.774,33.7808,156315.0
2018-02-14 14:00:00,49.76,49.8,49.75,49.76,152853.0,33.7876,33.8147,33.7808,33.7876,152853.0
2018-02-14 14:05:00,49.77,49.82,49.76,49.79,152482.0,33.7944,33.8283,33.7876,33.808,152482.0
2018-02-14 14:10:00,49.79,49.81,49.72,49.74,116152.0,33.808,33.8215,33.7604,33.774,116152.0
2018-02-14 14:15:00,49.75,49.75,49.65,49.65,122871.0,33.7808,33.7808,33.7129,33.7129,122871.0
2018-02-14 14:20:00,49.65,49.7,49.6,49.61,203159.0,33.7129,33.7468,33.6789,33.6857,203159.0
2018-02-14 14:25:00,49.6,49.61,49.5,49.52,187180.0,33.6789,33.6857,33.611,33.6246,187180.0
2018-02-14 14:30:00,49.51,49.54,49.47,49.48,171219.0,33.6178,33.6382,33.5907,33.5975,171219.0
2018-02-14 14:35:00,49.48,49.6,49.47,49.58,188589.0,33.5975,33.6789,33.5907,33.6654,188589.0
2018-02-14 14:40:00,49.58,49.66,49.57,49.66,186968.0,33.6654,33.7197,33.6586,33.7197,186968.0
2018-02-14 14:45:00,49.65,49.65,49.54,49.55,172772.0,33.7129,33.7129,33.6382,33.645,172772.0
2018-02-14 14:50:00,49.56,49.61,49.54,49.6,184588.0,33.6518,33.6857,33.6382,33.6789,184588.0
2018-02-14 14:55:00,49.6,49.64,49.59,49.61,284000.0,33.6789,33.7061,33.6721,33.6857,284000.0
2018-02-14 15:00:00,49.61,49.64,49.58,49.59,215623.0,33.6857,33.7061,33.6654,33.6721,215623.0
2018-02-14 15:05:00,49.59,49.61,49.53,49.55,211875.0,33.6721,33.6857,33.6314,33.645,211875.0
2018-02-14 15:10:00,49.55,49.58,49.53,49.53,135026.0,33.645,33.6654,33.6314,33.6314,135026.0
2018-02-14 15:15:00,49.53,49.55,49.48,49.52,270984.0,33.6314,33.645,33.5975,33.6246,270984.0
2018-02-14 15:20:00,49.51,49.52,49.4,49.4,264369.0,33.6178,33.6246,33.5431,33.5431,264369.0
2018-02-14 15:25:00,49.4,49.41,49.33,49.4,337911.0,33.5431,33.5499,33.4956,33.5431,337911.0
2018-02-14 15:30:00,49.4,49.48,49.37,49.45,420161.0,33.5431,33.5975,33.5228,33.5771,420161.0
2018-02-14 15:35:00,49.45,49.46,49.4,49.45,268118.0,33.5771,33.5839,33.5431,33.5771,268118.0
2018-02-14 15:40:00,49.45,49.46,49.37,49.37,318517.0,33.5771,33.5839,33.5228,33.5228,318517.0
2018-02-14 15:45:00,49.38,49.57,49.37,49.54,452965.0,33.5296,33.6586,33.5228,33.6382,452965.0
2018-02-14 15:50:00,49.54,49.62,49.44,49.49,527833.0,33.6382,33.6925,33.5703,33.6042,527833.0
2018-02-14 15:55:00,49.48,49.57,49.48,49.51,997470.0,33.5975,33.6586,33.5975,33.6178,997470.0
2018-02-15 09:30:00,49.55,49.66,49.45,49.56,565141.0,33.645,33.7197,33.5771,33.6518,565141.0
2018-02-15 09:35:00,49.56,49.56,49.22,49.39,391837.0,33.6518,33.6518,33.4209,33.5363,391837.0
2018-02-15 09:40:00,49.39,49.4,49.24,49.29,575774.0,33.5363,33.5431,33.4345,33.4684,575774.0
2018-02-15 09:45:00,49.29,49.41,49.27,49.3,252833.0,33.4684,33.5499,33.4549,33.4752,252833.0
2018-02-15 09:50:00,49.31,49.32,49.2,49.21,255258.0,33.482,33.4888,33.4073,33.4141,255258.0
2018-02-15 09:55:00,49.2,49.21,49.07,49.09,273214.0,33.4073,33.4141,33.3191,33.3326,273214.0
2018-02-15 10:00:00,49.1,49.25,49.09,49.23,253498.0,33.3394,33.4413,33.3326,33.4277,253498.0
2018-02-15 10:05:00,49.23,49.23,49.14,49.2,344158.0,33.4277,33.4277,33.3666,33.4073,344158.0
2018-02-15 10:10:00,49.2,49.24,49.14,49.23,144162.0,33.4073,33.4345,33.3666,33.4277,144162.0
2018-02-15 10:15:00,49.23,49.27,49.21,49.25,330306.0,33.4277,33.4549,33.4141,33.4413,330306.0
2018-02-15 10:20:00,49.25,49.26,49.15,49.15,197722.0,33.4413,33.4481,33.3734,33.3734,197722.0
2018-02-15 10:25:00,49.15,49.19,49.14,49.19,120599.0,33.3734,33.4005,33.3666,33.4005,120599.0
2018-02-15 10:30:00,49.18,49.19,49.15,49.19,128426.0,33.3938,33.4005,33.3734,33.4005,128426.0
2018-02-15 10:35:00,49.19,49.24,49.18,49.2,173785.0,33.4005,33.4345,33.3938,33.4073,173785.0
2018-02-15 10:40:00,49.2,49.25,49.16,49.16,144160.0,33.4073,33.4413,33.3802,33.3802,144160.0
2018-02-15 10:45:00,49.17,49.21,49.16,49.16,184629.0,33.387,33.4141,33.3802,33.3802,184629.0
2018-02-15 10:50:00,49.17,49.2,49.08,49.11,328605.0,33.387,33.4073,33.3259,33.3462,328605.0
2018-02-15 10:55:00,49.11,49.11,49.0,49.0,194919.0,33.3462,33.3462,33.2715,33.2715,194919.0
2018-02-15 11:00:00,49.0,49.04,48.95,48.99,281737.0,33.2715,33.2987,33.2376,33.2647,281737.0
2018-02-15 11:05:00,48.99,49.1,48.98,49.04,101216.0,33.2647,33.3394,33.258,33.2987,101216.0
2018-02-15 11:10:00,49.04,49.09,49.0,49.08,241032.0,33.2987,33.3326,33.2715,33.3259,241032.0
2018-02-15 11:15:00,49.07,49.17,49.06,49.17,317450.0,33.3191,33.387,33.3123,33.387,317450.0
2018-02-15 11:20:00,49.16,49.19,49.12,49.12,114593.0,33.3802,33.4005,33.353,33.353,114593.0
2018-02-15 11:25:00,49.12,49.21,49.09,49.2,189885.0,33.353,33.4141,33.3326,33.4073,189885.0
2018-02-15 11:30:00,49.2,49.3,49.17,49.24,162097.0,33.4073,33.4752,33.387,33.4345,162097.0
2018-02-15 11:35:00,49.24,49.26,49.2,49.23,90462.0,33.4345,33.4481,33.4073,33.4277,90462.0
2018-02-15 11:40:00,49.24,49.32,49.23,49.27,229861.0,33.4345,33.4888,33.4277,33.4549,229861.0
2018-02-15 11:45:00,49.27,49.27,49.13,49.18,342456.0,33.4549,33.4549,33.3598,33.3938,342456.0
2018-02-15 11:50:00,49.17,49.2,49.14,49.15,197219.0,33.387,33.4073,33.3666,33.3734,197219.0
2018-02-15 11:55:00,49.16,49.16,49.11,49.13,104266.0,33.3802,33.3802,33.3462,33.3598,104266.0
2018-02-15 12:00:00,49.13,49.21,49.13,49.16,161015.0,33.3598,33.4141,33.3598,33.3802,161015.0
2018-02-15 12:05:00,49.16,49.21,49.14,49.17,82673.0,33.3802,33.4141,33.3666,33.387,82673.0
2018-02-15 12:10:00,49.18,49.19,49.16,49.18,63799.0,33.3938,33.4005,33.3802,33.3938,63799.0
2018-02-15 12:15:00,49.18,49.27,49.17,49.22,62687.0,33.3938,33.4549,33.387,33.4209,62687.0
2018-02-15 12:20:00,49.23,49.27,49.2,49.26,69463.0,33.4277,33.4549,33.4073,33.4481,69463.0
2018-02-15 12:25:00,49.25,49.26,49.22,49.23,35106.0,33.4413,33.4481,33.4209,33.4277,35106.0
2018-02-15 12:30:00,49.22,49.29,49.21,49.26,67559.0,33.4209,33.4684,33.4141,33.4481,67559.0
2018-02-15 12:35:00,49.27,49.27,49.24,49.26,67129.0,33.4549,33.4549,33.4345,33.4481,67129.0
2018-02-15 12:40:00,49.26,49.28,49.24,49.26,95853.0,33.4481,33.4617,33.4345,33.4481,95853.0
2018-02-15 12:45:00,49.26,49.27,49.23,49.24,93440.0,33.4481,33.4549,33.4277,33.4345,93440.0
2018-02-15 12:50:00,49.24,49.26,49.24,49.26,53134.0,33.4345,33.4481,33.4345,33.4481,53134.0
2018-02-15 12:55:00,49.25,49.26,49.24,49.26,80432.0,33.4413,33.4481,33.4345,33.4481,80432.0
2018-02-15 13:00:00,49.26,49.32,49.26,49.29,193808.0,33.4481,33.4888,33.4481,33.4684,193808.0
2018-02-15 13:05:00,49.29,49.32,49.28,49.3,125718.0,33.4684,33.4888,33.4617,33.4752,125718.0
2018-02-15 13:10:00,49.31,49.33,49.3,49.31,191061.0,33.482,33.4956,33.4752,33.482,191061.0
2018-02-15 13:15:00,49.31,49.38,49.31,49.36,201033.0,33.482,33.5296,33.482,33.516,201033.0
2018-02-15 13:20:00,49.37,49.37,49.26,49.27,164147.0,33.5228,33.5228,33.4481,33.4549,164147.0
2018-02-15 13:25:00,49.26,49.3,49.24,49.26,105429.0,33.4481,33.4752,33.4345,33.4481,105429.0
2018-02-15 13:30:00,49.27,49.28,49.24,49.25,87538.0,33.4549,33.4617,33.4345,33.4413,87538.0
2018-02-15 13:35:00,49.25,49.27,49.23,49.23,112466.0,33.4413,33.4549,33.4277,33.4277,112466.0
2018-02-15 13:40:00,49.24,49.3,49.23,49.3,153990.0,33.4345,33.4752,33.4277,33.4752,153990.0
2018-02-15 13:45:00,49.3,49.42,49.29,49.38,258225.0,33.4752,33.5567,33.4684,33.5296,258225.0
2018-02-15 13:50:00,49.38,49.4,49.37,49.39,82012.0,33.5296,33.5431,33.5228,33.5363,82012.0
2018-02-15 13:55:00,49.39,49.41,49.37,49.39,128699.0,33.5363,33.5499,33.5228,33.5363,128699.0
2018-02-15 14:00:00,49.39,49.44,49.38,49.44,93773.0,33.5363,33.5703,33.5296,33.5703,93773.0
2018-02-15 14:05:00,49.45,49.47,49.43,49.45,125982.0,33.5771,33.5907,33.5635,33.5771,125982.0
2018-02-15 14:10:00,49.46,49.46,49.39,49.4,101322.0,33.5839,33.5839,33.5363,33.5431,101322.0
2018-02-15 14:15:00,49.4,49.44,49.38,49.39,269428.0,33.5431,33.5703,33.5296,33.5363,269428.0
2018-02-15 14:20:00,49.4,49.43,49.39,49.41,112908.0,33.5431,33.5635,33.5363,33.5499,112908.0
2018-02-15 14:25:00,49.41,49.42,49.37,49.41,140074.0,33.5499,33.5567,33.5228,33.5499,140074.0
2018-02-15 14:30:00,49.41,49.46,49.41,49.42,216169.0,33.5499,33.5839,33.5499,33.5567,216169.0
2018-02-15 14:35:00,49.43,49.43,49.41,49.43,138465.0,33.5635,33.5635,33.5499,33.5635,138465.0
2018-02-15 14:40:00,49.43,49.51,49.42,49.48,264391.0,33.5635,33.6178,33.5567,33.5975,264391.0
2018-02-15 14:45:00,49.48,49.6,49.48,49.57,159499.0,33.5975,33.6789,33.5975,33.6586,159499.0
2018-02-15 14:50:00,49.57,49.58,49.51,49.56,132802.0,33.6586,33.6654,33.6178,33.6518,132802.0
2018-02-15 14:55:00,49.55,49.59,49.54,49.56,128270.0,33.645,33.6721,33.6382,33.6518,128270.0
2018-02-15 15:00:00,49.56,49.57,49.49,49.51,166943.0,33.6518,33.6586,33.6042,33.6178,166943.0
2018-02-15 15:05:00,49.51,49.57,49.5,49.53,228114.0,33.6178,33.6586,33.611,33.6314,228114.0
2018-02-15 15:10:00,49.52,49.54,49.49,49.51,113595.0,33.6246,33.6382,33.6042,33.6178,113595.0
2018-02-15 15:15:00,49.51,49.54,49.48,49.5,153488.0,33.6178,33.6382,33.5975,33.611,153488.0
2018-02-15 15:20:00,49.5,49.61,49.49,49.59,785575.0,33.611,33.6857,33.6042,33.6721,785575.0
2018-02-15 15:25:00,49.59,49.67,49.59,49.62,277819.0,33.6721,33.7265,33.6721,33.6925,277819.0
2018-02-15 15:30:00,49.62,49.64,49.58,49.6,262635.0,33.6925,33.7061,33.6654,33.6789,262635.0
2018-02-15 15:35:00,49.59,49.61,49.54,49.57,239247.0,33.6721,33.6857,33.6382,33.6586,239247.0
2018-02-15 15:40:00,49.57,49.6,49.55,49.55,470564.0,33.6586,33.6789,33.645,33.645,470564.0
2018-02-15 15:45:00,49.55,49.76,49.55,49.73,375653.0,33.645,33.7876,33.645,33.7672,375653.0
2018-02-15 15:50:00,49.74,49.75,49.69,49.73,413667.0,33.774,33.7808,33.7401,33.7672,413667.0
2018-02-15 15:55:00,49.72,49.78,49.65,49.73,1236489.0,33.7604,33.8012,33.7129,33.7672,1236489.0
2018-02-16 09:30:00,49.68,49.98,49.67,49.89,1102478.0,33.7333,33.937,33.7265,33.8759,1102478.0
2018-02-16 09:35:00,49.88,49.92,49.81,49.91,156463.0,33.8691,33.8962,33.8215,33.8894,156463.0
2018-02-16 09:40:00,49.91,49.98,49.89,49.92,105152.0,33.8894,33.937,33.8759,33.8962,105152.0
2018-02-16 09:45:00,49.91,49.96,49.86,49.89,169465.0,33.8894,33.9234,33.8555,33.8759,169465.0
2018-02-16 09:50:00,49.9,49.92,49.83,49.84,79666.0,33.8826,33.8962,33.8351,33.8419,79666.0
2018-02-16 09:55:00,49.84,49.87,49.74,49.79,93256.0,33.8419,33.8623,33.774,33.808,93256.0
2018-02-16 10:00:00,49.79,49.86,49.75,49.83,99404.0,33.808,33.8555,33.7808,33.8351,99404.0
2018-02-16 10:05:00,49.83,49.9,49.79,49.89,104849.0,33.8351,33.8826,33.808,33.8759,104849.0
2018-02-16 10:10:00,49.89,49.93,49.85,49.9,109293.0,33.8759,33.903,33.8487,33.8826,109293.0
2018-02-16 10:15:00,49.9,49.94,49.9,49.92,134684.0,33.8826,33.9098,33.8826,33.8962,134684.0
2018-02-16 10:20:00,49.92,49.98,49.92,49.97,153737.0,33.8962,33.937,33.8962,33.9302,153737.0
2018-02-16 10:25:00,49.97,50.04,49.96,49.99,212584.0,33.9302,33.9777,33.9234,33.9438,212584.0
2018-02-16 10:30:00,49.99,50.1,49.97,50.08,96479.0,33.9438,34.0184,33.9302,34.0049,96479.0
2018-02-16 10:35:00,50.09,50.21,50.09,50.18,143461.0,34.0117,34.0931,34.0117,34.0728,143461.0
2018-02-16 10:40:00,50.18,50.25,50.16,50.16,312754.0,34.0728,34.1203,34.0592,34.0592,312754.0
2018-02-16 10:45:00,50.16,50.25,50.15,50.2,114030.0,34.0592,34.1203,34.0524,34.0863,114030.0
2018-02-16 10:50:00,50.2,50.23,50.15,50.19,106774.0,34.0863,34.1067,34.0524,34.0796,106774.0
2018-02-16 10:55:00,50.18,50.22,50.13,50.14,82313.0,34.0728,34.0999,34.0388,34.0456,82313.0
2018-02-16 11:00:00,50.14,50.25,50.13,50.23,130002.0,34.0456,34.1203,34.0388,34.1067,130002.0
2018-02-16 11:05:00,50.24,50.34,50.24,50.33,101938.0,34.1135,34.1814,34.1135,34.1746,101938.0
2018-02-16 11:10:00,50.33,50.39,50.29,50.32,137651.0,34.1746,34.2154,34.1475,34.1678,137651.0
2018-02-16 11:15:00,50.32,50.35,50.28,50.3,47472.0,34.1678,34.1882,34.1407,34.1542,47472.0
2018-02-16 11:20:00,50.31,50.32,50.26,50.27,75320.0,34.161,34.1678,34.1271,34.1339,75320.0
2018-02-16 11:25:00,50.28,50.3,50.24,50.25,84403.0,34.1407,34.1542,34.1135,34.1203,84403.0
2018-02-16 11:30:00,50.25,50.31,50.25,50.3,110301.0,34.1203,34.161,34.1203,34.1542,110301.0
2018-02-16 11:35:00,50.3,50.3,50.23,50.25,83306.0,34.1542,34.1542,34.1067,34.1203,83306.0
2018-02-16 11:40:00,50.26,50.27,50.19,50.23,64992.0,34.1271,34.1339,34.0796,34.1067,64992.0
2018-02-16 11:45:00,50.23,50.28,50.23,50.26,83448.0,34.1067,34.1407,34.1067,34.1271,83448.0
2018-02-16 11:50:00,50.25,50.33,50.25,50.26,156500.0,34.1203,34.1746,34.1203,34.1271,156500.0
2018-02-16 11:55:00,50.26,50.28,50.23,50.25,88770.0,34.1271,34.1407,34.1067,34.1203,88770.0
2018-02-16 12:00:00,50.24,50.31,50.24,50.29,67757.0,34.1135,34.161,34.1135,34.1475,67757.0
2018-02-16 12:05:00,50.3,50.32,50.25,50.27,86351.0,34.1542,34.1678,34.1203,34.1339,86351.0
2018-02-16 12:10:00,50.27,50.3,50.27,50.28,57941.0,34.1339,34.1542,34.1339,34.1407,57941.0
2018-02-16 12:15:00,50.28,50.31,50.26,50.29,48080.0,34.1407,34.161,34.1271,34.1475,48080.0
2018-02-16 12:20:00,50.3,50.31,50.26,50.28,48447.0,34.1542,34.161,34.1271,34.1407,48447.0
2018-02-16 12:25:00,50.28,50.3,50.27,50.29,67101.0,34.1407,34.1542,34.1339,34.1475,67101.0
2018-02-16 12:30:00,50.28,50.4,50.28,50.4,140448.0,34.1407,34.2221,34.1407,34.2221,140448.0
2018-02-16 12:35:00,50.4,50.46,50.39,50.42,86296.0,34.2221,34.2629,34.2154,34.2357,86296.0
2018-02-16 12:40:00,50.42,50.44,50.4,50.4,82924.0,34.2357,34.2493,34.2221,34.2221,82924.0
2018-02-16 12:45:00,50.4,50.43,50.39,50.4,60223.0,34.2221,34.2425,34.2154,34.2221,60223.0
2018-02-16 12:50:00,50.39,50.39,50.2,50.26,79016.0,34.2154,34.2154,34.0863,34.1271,79016.0
2018-02-16 12:55:00,50.27,50.33,50.22,50.31,68922.0,34.1339,34.1746,34.0999,34.161,68922.0
2018-02-16 13:00:00,50.31,50.38,50.28,50.3,67131.0,34.161,34.2086,34.1407,34.1542,67131.0
2018-02-16 13:05:00,50.29,50.29,50.12,50.16,137248.0,34.1475,34.1475,34.032,34.0592,137248.0
2018-02-16 13:10:00,50.16,50.17,50.05,50.09,103265.0,34.0592,34.066,33.9845,34.0117,103265.0
2018-02-16 13:15:00,50.1,50.11,50.0,50.03,85419.0,34.0184,34.0252,33.9505,33.9709,85419.0
2018-02-16 13:20:00,50.03,50.13,50.02,50.09,62571.0,33.9709,34.0388,33.9641,34.0117,62571.0
2018-02-16 13:25:00,50.09,50.12,50.03,50.07,89722.0,34.0117,34.032,33.9709,33.9981,89722.0
2018-02-16 13:30:00,50.06,50.06,49.9,49.96,299276.0,33.9913,33.9913,33.8826,33.9234,299276.0
2018-02-16 13:35:00,49.97,50.01,49.96,49.97,226617.0,33.9302,33.9573,33.9234,33.9302,226617.0
2018-02-16 13:40:00,49.97,50.16,49.97,50.15,126017.0,33.9302,34.0592,33.9302,34.0524,126017.0
2018-02-16 13:45:00,50.15,50.21,50.13,50.18,55274.0,34.0524,34.0931,34.0388,34.0728,55274.0
2018-02-16 13:50:00,50.18,50.22,50.13,50.14,57609.0,34.0728,34.0999,34.0388,34.0456,57609.0
2018-02-16 13:55:00,50.13,50.19,50.06,50.14,57261.0,34.0388,34.0796,33.9913,34.0456,57261.0
2018-02-16 14:00:00,50.15,50.22,50.15,50.18,41839.0,34.0524,34.0999,34.0524,34.0728,41839.0
2018-02-16 14:05:00,50.19,50.22,50.14,50.14,61375.0,34.0796,34.0999,34.0456,34.0456,61375.0
2018-02-16 14:10:00,50.14,50.21,50.05,50.05,59940.0,34.0456,34.0931,33.9845,33.9845,59940.0
2018-02-16 14:15:00,50.06,50.11,49.97,50.09,66185.0,33.9913,34.0252,33.9302,34.0117,66185.0
2018-02-16 14:20:00,50.08,50.08,49.96,50.0,91889.0,34.0049,34.0049,33.9234,33.9505,91889.0
2018-02-16 14:25:00,50.0,50.07,49.96,50.04,78333.0,33.9505,33.9981,33.9234,33.9777,78333.0
2018-02-16 14:30:00,50.05,50.15,49.98,50.15,72415.0,33.9845,34.0524,33.937,34.0524,72415.0
2018-02-16 14:35:00,50.15,50.2,50.14,50.17,82383.0,34.0524,34.0863,34.0456,34.066,82383.0
2018-02-16 14:40:00,50.18,50.2,50.11,50.15,65783.0,34.0728,34.0863,34.0252,34.0524,65783.0
2018-02-16 14:45:00,50.15,50.25,50.12,50.2,103941.0,34.0524,34.1203,34.032,34.0863,103941.0
2018-02-16 14:50:00,50.2,50.21,50.11,50.16,87997.0,34.0863,34.0931,34.0252,34.0592,87997.0
2018-02-16 14:55:00,50.17,50.25,50.15,50.24,173911.0,34.066,34.1203,34.0524,34.1135,173911.0
2018-02-16 15:00:00,50.24,50.26,50.15,50.18,140800.0,34.1135,34.1271,34.0524,34.0728,140800.0
2018-02-16 15:05:00,50.18,50.27,50.17,50.27,95628.0,34.0728,34.1339,34.066,34.1339,95628.0
2018-02-16 15:10:00,50.27,50.31,50.18,50.21,124788.0,34.1339,34.161,34.0728,34.0931,124788.0
2018-02-16 15:15:00,50.21,50.22,50.16,50.2,97875.0,34.0931,34.0999,34.0592,34.0863,97875.0
2018-02-16 15:20:00,50.21,50.24,50.16,50.17,83973.0,34.0931,34.1135,34.0592,34.066,83973.0
2018-02-16 15:25:00,50.17,50.22,50.15,50.18,114061.0,34.066,34.0999,34.0524,34.0728,114061.0
2018-02-16 15:30:00,50.18,50.24,50.17,50.21,153305.0,34.0728,34.1135,34.066,34.0931,153305.0
2018-02-16 15:35:00,50.22,50.29,50.19,50.29,95189.0,34.0999,34.1475,34.0796,34.1475,95189.0
2018-02-16 15:40:00,50.29,50.29,50.2,50.22,152097.0,34.1475,34.1475,34.0863,34.0999,152097.0
2018-02-16 15:45:00,50.22,50.37,50.21,50.33,215568.0,34.0999,34.2018,34.0931,34.1746,215568.0
2018-02-16 15:50:00,50.32,50.35,50.3,50.34,207764.0,34.1678,34.1882,34.1542,34.1814,207764.0
2018-02-16 15:55:00,50.35,50.36,50.17,50.18,553887.0,34.1882,34.195,34.066,34.0728,553887.0
2018-02-20 09:30:00,49.84,49.89,49.63,49.66,567516.0,33.8419,33.8759,33.6993,33.7197,567516.0
2018-02-20 09:35:00,49.66,49.75,49.34,49.34,334438.0,33.7197,33.7808,33.5024,33.5024,334438.0
2018-02-20 09:40:00,49.33,49.46,49.33,49.38,480725.0,33.4956,33.5839,33.4956,33.5296,480725.0
2018-02-20 09:45:00,49.37,49.42,49.33,49.38,337541.0,33.5228,33.5567,33.4956,33.5296,337541.0
2018-02-20 09:50:00,49.38,49.42,49.23,49.24,294698.0,33.5296,33.5567,33.4277,33.4345,294698.0
2018-02-20 09:55:00,49.23,49.23,49.07,49.18,412752.0,33.4277,33.4277,33.3191,33.3938,412752.0
2018-02-20 10:00:00,49.18,49.24,49.01,49.01,256078.0,33.3938,33.4345,33.2783,33.2783,256078.0
2018-02-20 10:05:00,49.01,49.11,48.95,49.11,404557.0,33.2783,33.3462,33.2376,33.3462,404557.0
2018-02-20 10:10:00,49.11,49.12,49.01,49.01,214293.0,33.3462,33.353,33.2783,33.2783,214293.0
2018-02-20 10:15:00,49.02,49.11,48.96,49.08,351445.0,33.2851,33.3462,33.2444,33.3259,351445.0
2018-02-20 10:20:00,49.08,49.11,49.04,49.06,482430.0,33.3259,33.3462,33.2987,33.3123,482430.0
2018-02-20 10:25:00,49.05,49.23,49.05,49.08,285755.0,33.3055,33.4277,33.3055,33.3259,285755.0
2018-02-20 10:30:00,49.08,49.08,48.95,48.96,443272.0,33.3259,33.3259,33.2376,33.2444,443272.0
2018-02-20 10:35:00,48.96,49.05,48.92,49.04,345073.0,33.2444,33.3055,33.2172,33.2987,345073.0
2018-02-20 10:40:00,49.04,49.08,48.98,48.98,383373.0,33.2987,33.3259,33.258,33.258,383373.0
2018-02-20 10:45:00,48.98,48.99,48.9,48.91,208473.0,33.258,33.2647,33.2036,33.2104,208473.0
2018-02-20 10:50:00,48.92,48.92,48.81,48.89,258187.0,33.2172,33.2172,33.1425,33.1968,258187.0
2018-02-20 10:55:00,48.9,48.9,48.83,48.87,237436.0,33.2036,33.2036,33.1561,33.1833,237436.0
2018-02-20 11:00:00,48.87,48.88,48.8,48.84,252004.0,33.1833,33.1901,33.1357,33.1629,252004.0
2018-02-20 11:05:00,48.84,48.94,48.83,48.91,252686.0,33.1629,33.2308,33.1561,33.2104,252686.0
2018-02-20 11:10:00,48.9,48.99,48.9,48.95,185772.0,33.2036,33.2647,33.2036,33.2376,185772.0
2018-02-20 11:15:00,48.95,49.0,48.84,48.84,164910.0,33.2376,33.2715,33.1629,33.1629,164910.0
2018-02-20 11:20:00,48.84,48.89,48.81,48.83,347783.0,33.1629,33.1968,33.1425,33.1561,347783.0
2018-02-20 11:25:00,48.83,48.9,48.79,48.87,223908.0,33.1561,33.2036,33.1289,33.1833,223908.0
2018-02-20 11:30:00,48.87,48.89,48.8,48.8,161952.0,33.1833,33.1968,33.1357,33.1357,161952.0
2018-02-20 11:35:00,48.8,49.04,48.8,49.04,280009.0,33.1357,33.2987,33.1357,33.2987,280009.0
2018-02-20 11:40:00,49.04,49.05,48.99,49.03,118301.0,33.2987,33.3055,33.2647,33.2919,118301.0
2018-02-20 11:45:00,49.04,49.05,48.99,49.01,129708.0,33.2987,33.3055,33.2647,33.2783,129708.0
2018-02-20 11:50:00,49.02,49.04,49.0,49.03,109783.0,33.2851,33.2987,33.2715,33.2919,109783.0
2018-02-20 11:55:00,49.04,49.09,48.98,49.08,128987.0,33.2987,33.3326,33.258,33.3259,128987.0
2018-02-20 12:00:00,49.08,49.15,49.06,49.06,114887.0,33.3259,33.3734,33.3123,33.3123,114887.0
2018-02-20 12:05:00,49.06,49.11,49.03,49.1,85684.0,33.3123,33.3462,33.2919,33.3394,85684.0
2018-02-20 12:10:00,49.11,49.15,49.1,49.11,116645.0,33.3462,33.3734,33.3394,33.3462,116645.0
2018-02-20 12:15:00,49.12,49.16,49.1,49.1,110689.0,33.353,33.3802,33.3394,33.3394,110689.0
2018-02-20 12:20:00,49.11,49.19,49.1,49.16,147129.0,33.3462,33.4005,33.3394,33.3802,147129.0
2018-02-20 12:25:00,49.16,49.21,49.13,49.18,147761.0,33.3802,33.4141,33.3598,33.3938,147761.0
2018-02-20 12:30:00,49.18,49.27,49.17,49.27,128156.0,33.3938,33.4549,33.387,33.4549,128156.0
2018-02-20 12:35:00,49.27,49.35,49.26,49.35,99018.0,33.4549,33.5092,33.4481,33.5092,99018.0
2018-02-20 12:40:00,49.35,49.35,49.29,49.31,134759.0,33.5092,33.5092,33.4684,33.482,134759.0
2018-02-20 12:45:00,49.32,49.39,49.3,49.39,122955.0,33.4888,33.5363,33.4752,33.5363,122955.0
2018-02-20 12:50:00,49.39,49.39,49.28,49.32,144851.0,33.5363,33.5363,33.4617,33.4888,144851.0
2018-02-20 12:55:00,49.33,49.37,49.3,49.32,81972.0,33.4956,33.5228,33.4752,33.4888,81972.0
2018-02-20 13:00:00,49.31,49.36,49.27,49.3,171435.0,33.482,33.516,33.4549,33.4752,171435.0
2018-02-20 13:05:00,49.3,49.35,49.27,49.28,242124.0,33.4752,33.5092,33.4549,33.4617,242124.0
2018-02-20 13:10:00,49.28,49.31,49.2,49.2,113953.0,33.4617,33.482,33.4073,33.4073,113953.0
2018-02-20 13:15:00,49.19,49.25,49.19,49.23,83020.0,33.4005,33.4413,33.4005,33.4277,83020.0
2018-02-20 13:20:00,49.23,49.24,49.18,49.2,88208.0,33.4277,33.4345,33.3938,33.4073,88208.0
2018-02-20 13:25:00,49.19,49.2,49.08,49.08,66114.0,33.4005,33.4073,33.3259,33.3259,66114.0
2018-02-20 13:30:00,49.08,49.2,49.07,49.2,147130.0,33.3259,33.4073,33.3191,33.4073,147130.0
2018-02-20 13:35:00,49.2,49.21,49.11,49.12,115481.0,33.4073,33.4141,33.3462,33.353,115481.0
2018-02-20 13:40:00,49.13,49.13,49.07,49.1,84092.0,33.3598,33.3598,33.3191,33.3394,84092.0
2018-02-20 13:45:00,49.11,49.18,49.09,49.17,86975.0,33.3462,33.3938,33.3326,33.387,86975.0
2018-02-20 13:50:00,49.17,49.21,49.16,49.16,90435.0,33.387,33.4141,33.3802,33.3802,90435.0
2018-02-20 13:55:00,49.16,49.16,49.11,49.16,135584.0,33.3802,33.3802,33.3462,33.3802,135584.0
2018-02-20 14:00:00,49.16,49.16,49.05,49.07,95417.0,33.3802,33.3802,33.3055,33.3191,95417.0
2018-02-20 14:05:00,49.07,49.07,48.99,49.03,171642.0,33.3191,33.3191,33.2647,33.2919,171642.0
2018-02-20 14:10:00,49.03,49.03,48.99,49.01,195580.0,33.2919,33.2919,33.2647,33.2783,195580.0
2018-02-20 14:15:00,49.01,49.05,48.99,49.05,221770.0,33.2783,33.3055,33.2647,33.3055,221770.0
2018-02-20 14:20:00,49.05,49.08,49.01,49.01,151761.0,33.3055,33.3259,33.2783,33.2783,151761.0
2018-02-20 14:25:00,49.01,49.02,48.93,48.95,292474.0,33.2783,33.2851,33.224,33.2376,292474.0
2018-02-20 14:30:00,48.94,49.01,48.93,48.98,217781.0,33.2308,33.2783,33.224,33.258,217781.0
2018-02-20 14:35:00,48.98,48.98,48.9,48.92,110626.0,33.258,33.258,33.2036,33.2172,110626.0
2018-02-20 14:40:00,48.92,48.96,48.89,48.9,127935.0,33.2172,33.2444,33.1968,33.2036,127935.0
2018-02-20 14:45:00,48.89,48.93,48.88,48.9,164080.0,33.1968,33.224,33.1901,33.2036,164080.0
2018-02-20 14:50:00,48.9,48.91,48.88,48.88,134191.0,33.2036,33.2104,33.1901,33.1901,134191.0
2018-02-20 14:55:00,48.89,48.91,48.86,48.88,158528.0,33.1968,33.2104,33.1765,33.1901,158528.0
2018-02-20 15:00:00,48.88,48.97,48.87,48.96,115609.0,33.1901,33.2512,33.1833,33.2444,115609.0
2018-02-20 15:05:00,48.95,49.01,48.92,48.93,202055.0,33.2376,33.2783,33.2172,33.224,202055.0
2018-02-20 15:10:00,48.94,48.98,48.9,48.91,165374.0,33.2308,33.258,33.2036,33.2104,165374.0
2018-02-20 15:15:00,48.91,48.96,48.9,48.94,136047.0,33.2104,33.2444,33.2036,33.2308,136047.0
2018-02-20 15:20:00,48.93,48.94,48.85,48.89,232125.0,33.224,33.2308,33.1697,33.1968,232125.0
2018-02-20 15:25:00,48.89,48.89,48.83,48.84,262860.0,33.1968,33.1968,33.1561,33.1629,262860.0
2018-02-20 15:30:00,48.84,48.88,48.79,48.84,286202.0,33.1629,33.1901,33.1289,33.1629,286202.0
2018-02-20 15:35:00,48.84,48.88,48.8,48.85,223159.0,33.1629,33.1901,33.1357,33.1697,223159.0
2018-02-20 15:40:00,48.84,48.84,48.78,48.79,211506.0,33.1629,33.1629,33.1222,33.1289,211506.0
2018-02-20 15:45:00,48.79,48.9,48.76,48.9,306388.0,33.1289,33.2036,33.1086,33.2036,306388.0
2018-02-20 15:50:00,48.89,48.98,48.89,48.96,462398.0,33.1968,33.258,33.1968,33.2444,462398.0
2018-02-20 15:55:00,48.95,48.97,48.9,48.91,1167520.0,33.2376,33.2512,33.2036,33.2104,1167520.0
2018-02-21 09:30:00,48.8,48.86,48.44,48.49,625329.0,33.1357,33.1765,32.8913,32.9252,625329.0
2018-02-21 09:35:00,48.51,48.65,48.47,48.52,384695.0,32.9388,33.0339,32.9117,32.9456,384695.0
2018-02-21 09:40:00,48.52,48.75,48.48,48.61,362539.0,32.9456,33.1018,32.9184,33.0067,362539.0
2018-02-21 09:45:00,48.61,48.75,48.6,48.67,242663.0,33.0067,33.1018,32.9999,33.0475,242663.0
2018-02-21 09:50:00,48.68,48.83,48.65,48.81,227729.0,33.0542,33.1561,33.0339,33.1425,227729.0
2018-02-21 09:55:00,48.82,48.83,48.7,48.72,187398.0,33.1493,33.1561,33.0678,33.0814,187398.0
2018-02-21 10:00:00,48.72,48.74,48.57,48.67,223781.0,33.0814,33.095,32.9796,33.0475,223781.0
2018-02-21 10:05:00,48.66,48.71,48.59,48.59,182962.0,33.0407,33.0746,32.9931,32.9931,182962.0
2018-02-21 10:10:00,48.59,48.6,48.45,48.46,277799.0,32.9931,32.9999,32.8981,32.9049,277799.0
2018-02-21 10:15:00,48.46,48.53,48.43,48.49,264851.0,32.9049,32.9524,32.8845,32.9252,264851.0
2018-02-21 10:20:00,48.48,48.54,48.47,48.5,432523.0,32.9184,32.9592,32.9117,32.932,432523.0
2018-02-21 10:25:00,48.5,48.58,48.45,48.5,258553.0,32.932,32.9863,32.8981,32.932,258553.0
2018-02-21 10:30:00,48.5,48.53,48.46,48.52,270457.0,32.932,32.9524,32.9049,32.9456,270457.0
2018-02-21 10:35:00,48.53,48.53,48.47,48.5,258488.0,32.9524,32.9524,32.9117,32.932,258488.0
2018-02-21 10:40:00,48.5,48.54,48.47,48.48,179196.0,32.932,32.9592,32.9117,32.9184,179196.0
2018-02-21 10:45:00,48.48,48.65,48.47,48.62,194292.0,32.9184,33.0339,32.9117,33.0135,194292.0
2018-02-21 10:50:00,48.62,48.72,48.61,48.62,243555.0,33.0135,33.0814,33.0067,33.0135,243555.0
2018-02-21 10:55:00,48.63,48.63,48.54,48.59,358014.0,33.0203,33.0203,32.9592,32.9931,358014.0
2018-02-21 11:00:00,48.59,48.6,48.53,48.57,195396.0,32.9931,32.9999,32.9524,32.9796,195396.0
2018-02-21 11:05:00,48.58,48.77,48.56,48.77,289894.0,32.9863,33.1154,32.9728,33.1154,289894.0
2018-02-21 11:10:00,48.77,48.78,48.61,48.65,201734.0,33.1154,33.1222,33.0067,33.0339,201734.0
2018-02-21 11:15:00,48.66,48.69,48.61,48.66,125952.0,33.0407,33.061,33.0067,33.0407,125952.0
2018-02-21 11:20:00,48.66,48.75,48.66,48.68,152182.0,33.0407,33.1018,33.0407,33.0542,152182.0
2018-02-21 11:25:00,48.68,48.76,48.67,48.76,142469.0,33.0542,33.1086,33.0475,33.1086,142469.0
2018-02-21 11:30:00,48.76,48.76,48.61,48.66,108796.0,33.1086,33.1086,33.0067,33.0407,108796.0
2018-02-21 11:35:00,48.66,48.69,48.62,48.67,117678.0,33.0407,33.061,33.0135,33.0475,117678.0
2018-02-21 11:40:00,48.66,48.7,48.66,48.67,98522.0,33.0407,33.0678,33.0407,33.0475,98522.0
2018-02-21 11:45:00,48.68,48.75,48.66,48.71,169584.0,33.0542,33.1018,33.0407,33.0746,169584.0
2018-02-21 11:50:00,48.72,48.76,48.66,48.73,151931.0,33.0814,33.1086,33.0407,33.0882,151931.0
2018-02-21 11:55:00,48.73,48.73,48.65,48.66,126658.0,33.0882,33.0882,33.0339,33.0407,126658.0
2018-02-21 12:00:00,48.66,48.66,48.52,48.54,203438.0,33.0407,33.0407,32.9456,32.9592,203438.0
2018-02-21 12:05:00,48.55,48.58,48.51,48.51,116535.0,32.966,32.9863,32.9388,32.9388,116535.0
2018-02-21 12:10:00,48.52,48.56,48.51,48.51,102959.0,32.9456,32.9728,32.9388,32.9388,102959.0
2018-02-21 12:15:00,48.52,48.57,48.5,48.52,109596.0,32.9456,32.9796,32.932,32.9456,109596.0
2018-02-21 12:20:00,48.52,48.52,48.45,48.48,162620.0,32.9456,32.9456,32.8981,32.9184,162620.0
2018-02-21 12:25:00,48.48,48.49,48.45,48.45,82085.0,32.9184,32.9252,32.8981,32.8981,82085.0
2018-02-21 12:30:00,48.46,48.52,48.45,48.51,126494.0,32.9049,32.9456,32.8981,32.9388,126494.0
2018-02-21 12:35:00,48.51,48.53,48.49,48.53,89441.0,32.9388,32.9524,32.9252,32.9524,89441.0
2018-02-21 12:40:00,48.53,48.55,48.5,48.52,80574.0,32.9524,32.966,32.932,32.9456,80574.0
2018-02-21 12:45:00,48.52,48.58,48.49,48.55,87504.0,32.9456,32.9863,32.9252,32.966,87504.0
2018-02-21 12:50:00,48.55,48.6,48.55,48.55,97164.0,32.966,32.9999,32.966,32.966,97164.0
2018-02-21 12:55:00,48.55,48.6,48.55,48.6,70466.0,32.966,32.9999,32.966,32.9999,70466.0
2018-02-21 13:00:00,48.59,48.6,48.54,48.55,97264.0,32.9931,32.9999,32.9592,32.966,97264.0
2018-02-21 13:05:00,48.55,48.59,48.54,48.55,111371.0,32.966,32.9931,32.9592,32.966,111371.0
2018-02-21 13:10:00,48.55,48.57,48.54,48.55,148422.0,32.966,32.9796,32.9592,32.966,148422.0
2018-02-21 13:15:00,48.56,48.57,48.5,48.5,132728.0,32.9728,32.9796,32.932,32.932,132728.0
2018-02-21 13:20:00,48.51,48.51,48.43,48.43,112584.0,32.9388,32.9388,32.8845,32.8845,112584.0
2018-02-21 13:25:00,48.44,48.5,48.42,48.48,130950.0,32.8913,32.932,32.8777,32.9184,130950.0
2018-02-21 13:30:00,48.48,48.49,48.42,48.44,67248.0,32.9184,32.9252,32.8777,32.8913,67248.0
2018-02-21 13:35:00,48.45,48.5,48.44,48.48,435647.0,32.8981,32.932,32.8913,32.9184,435647.0
2018-02-21 13:40:00,48.48,48.52,48.47,48.48,148366.0,32.9184,32.9456,32.9117,32.9184,148366.0
2018-02-21 13:45:00,48.48,48.54,48.46,48.5,289846.0,32.9184,32.9592,32.9049,32.932,289846.0
2018-02-21 13:50:00,48.51,48.52,48.49,48.5,189458.0,32.9388,32.9456,32.9252,32.932,189458.0
2018-02-21 13:55:00,48.5,48.51,48.46,48.47,144703.0,32.932,32.9388,32.9049,32.9117,144703.0
2018-02-21 14:00:00,48.48,48.69,48.43,48.63,305363.0,32.9184,33.061,32.8845,33.0203,305363.0
2018-02-21 14:05:00,48.63,48.83,48.62,48.74,586235.0,33.0203,33.1561,33.0135,33.095,586235.0
2018-02-21 14:10:00,48.74,48.84,48.69,48.72,256348.0,33.095,33.1629,33.061,33.0814,256348.0
2018-02-21 14:15:00,48.73,48.77,48.71,48.76,157552.0,33.0882,33.1154,33.0746,33.1086,157552.0
2018-02-21 14:20:00,48.76,48.78,48.64,48.68,214752.0,33.1086,33.1222,33.0271,33.0542,214752.0
2018-02-21 14:25:00,48.68,48.7,48.55,48.58,203494.0,33.0542,33.0678,32.966,32.9863,203494.0
2018-02-21 14:30:00,48.58,48.65,48.56,48.59,307763.0,32.9863,33.0339,32.9728,32.9931,307763.0
2018-02-21 14:35:00,48.59,48.62,48.55,48.6,146777.0,32.9931,33.0135,32.966,32.9999,146777.0
2018-02-21 14:40:00,48.61,48.63,48.55,48.57,130515.0,33.0067,33.0203,32.966,32.9796,130515.0
2018-02-21 14:45:00,48.57,48.57,48.48,48.52,195134.0,32.9796,32.9796,32.9184,32.9456,195134.0
2018-02-21 14:50:00,48.51,48.59,48.48,48.54,184766.0,32.9388,32.9931,32.9184,32.9592,184766.0
2018-02-21 14:55:00,48.54,48.62,48.52,48.55,133149.0,32.9592,33.0135,32.9456,32.966,133149.0
2018-02-21 15:00:00,48.55,48.57,48.4,48.4,218703.0,32.966,32.9796,32.8641,32.8641,218703.0
2018-02-21 15:05:00,48.41,48.43,48.3,48.36,250824.0,32.8709,32.8845,32.7962,32.837,250824.0
2018-02-21 15:10:00,48.36,48.39,48.22,48.35,361872.0,32.837,32.8573,32.7419,32.8302,361872.0
2018-02-21 15:15:00,48.36,48.43,48.3,48.38,237595.0,32.837,32.8845,32.7962,32.8505,237595.0
2018-02-21 15:20:00,48.39,48.47,48.3,48.37,233503.0,32.8573,32.9117,32.7962,32.8438,233503.0
2018-02-21 15:25:00,48.38,48.49,48.31,48.46,328220.0,32.8505,32.9252,32.803,32.9049,328220.0
2018-02-21 15:30:00,48.47,48.53,48.4,48.43,399812.0,32.9117,32.9524,32.8641,32.8845,399812.0
2018-02-21 15:35:00,48.44,48.46,48.3,48.3,242526.0,32.8913,32.9049,32.7962,32.7962,242526.0
2018-02-21 15:40:00,48.3,48.31,48.14,48.19,403577.0,32.7962,32.803,32.6876,32.7215,403577.0
2018-02-21 15:45:00,48.19,48.3,48.16,48.2,499529.0,32.7215,32.7962,32.7012,32.7283,499529.0
2018-02-21 15:50:00,48.2,48.23,48.11,48.13,401235.0,32.7283,32.7487,32.6672,32.6808,401235.0
2018-02-21 15:55:00,48.13,48.16,47.94,47.96,1323549.0,32.6808,32.7012,32.5518,32.5654,1323549.0
2018-02-22 09:30:00,48.25,48.35,48.13,48.3,600036.0,32.7623,32.8302,32.6808,32.7962,600036.0
2018-02-22 09:35:00,48.31,48.69,48.27,48.64,638368.0,32.803,33.061,32.7759,33.0271,638368.0
2018-02-22 09:40:00,48.65,48.7,48.45,48.47,426220.0,33.0339,33.0678,32.8981,32.9117,426220.0
2018-02-22 09:45:00,48.48,48.48,48.27,48.36,310609.0,32.9184,32.9184,32.7759,32.837,310609.0
2018-02-22 09:50:00,48.36,48.36,48.2,48.26,391496.0,32.837,32.837,32.7283,32.7691,391496.0
2018-02-22 09:55:00,48.26,48.31,48.19,48.28,374922.0,32.7691,32.803,32.7215,32.7826,374922.0
2018-02-22 10:00:00,48.29,48.32,48.16,48.24,355508.0,32.7894,32.8098,32.7012,32.7555,355508.0
2018-02-22 10:05:00,48.23,48.32,48.23,48.32,243368.0,32.7487,32.8098,32.7487,32.8098,243368.0
2018-02-22 10:10:00,48.31,48.4,48.21,48.22,177270.0,32.803,32.8641,32.7351,32.7419,177270.0
2018-02-22 10:15:00,48.22,48.33,48.21,48.25,173792.0,32.7419,32.8166,32.7351,32.7623,173792.0
2018-02-22 10:20:00,48.25,48.33,48.25,48.32,151154.0,32.7623,32.8166,32.7623,32.8098,151154.0
2018-02-22 10:25:00,48.33,48.42,48.31,48.34,200621.0,32.8166,32.8777,32.803,32.8234,200621.0
2018-02-22 10:30:00,48.33,48.36,48.29,48.3,118724.0,32.8166,32.837,32.7894,32.7962,118724.0
2018-02-22 10:35:00,48.3,48.42,48.3,48.42,165516.0,32.7962,32.8777,32.7962,32.8777,165516.0
2018-02-22 10:40:00,48.41,48.43,48.34,48.35,172293.0,32.8709,32.8845,32.8234,32.8302,172293.0
2018-02-22 10:45:00,48.35,48.46,48.33,48.41,190671.0,32.8302,32.9049,32.8166,32.8709,190671.0
2018-02-22 10:50:00,48.42,48.47,48.31,48.34,140069.0,32.8777,32.9117,32.803,32.8234,140069.0
2018-02-22 10:55:00,48.34,48.36,48.26,48.28,109092.0,32.8234,32.837,32.7691,32.7826,109092.0
2018-02-22 11:00:00,48.27,48.33,48.25,48.29,120943.0,32.7759,32.8166,32.7623,32.7894,120943.0
2018-02-22 11:05:00,48.3,48.37,48.28,48.37,98912.0,32.7962,32.8438,32.7826,32.8438,98912.0
2018-02-22 11:10:00,48.37,48.43,48.36,48.41,134700.0,32.8438,32.8845,32.837,32.8709,134700.0
2018-02-22 11:15:00,48.41,48.44,48.35,48.38,123624.0,32.8709,32.8913,32.8302,32.8505,123624.0
2018-02-22 11:20:00,48.38,48.48,48.37,48.46,167101.0,32.8505,32.9184,32.8438,32.9049,167101.0
2018-02-22 11:25:00,48.45,48.46,48.39,48.43,141501.0,32.8981,32.9049,32.8573,32.8845,141501.0
2018-02-22 11:30:00,48.42,48.44,48.35,48.36,103108.0,32.8777,32.8913,32.8302,32.837,103108.0
2018-02-22 11:35:00,48.36,48.38,48.32,48.36,153393.0,32.837,32.8505,32.8098,32.837,153393.0
2018-02-22 11:40:00,48.37,48.4,48.34,48.38,93701.0,32.8438,32.8641,32.8234,32.8505,93701.0
2018-02-22 11:45:00,48.39,48.4,48.28,48.29,102851.0,32.8573,32.8641,32.7826,32.7894,102851.0
2018-02-22 11:50:00,48.3,48.37,48.28,48.36,101035.0,32.7962,32.8438,32.7826,32.837,101035.0
2018-02-22 11:55:00,48.37,48.38,48.35,48.38,73604.0,32.8438,32.8505,32.8302,32.8505,73604.0
2018-02-22 12:00:00,48.38,48.41,48.37,48.39,115948.0,32.8505,32.8709,32.8438,32.8573,115948.0
2018-02-22 12:05:00,48.39,48.41,48.35,48.4,149033.0,32.8573,32.8709,32.8302,32.8641,149033.0
2018-02-22 12:10:00,48.39,48.42,48.35,48.36,96078.0,32.8573,32.8777,32.8302,32.837,96078.0
2018-02-22 12:15:00,48.36,48.43,48.35,48.41,73495.0,32.837,32.8845,32.8302,32.8709,73495.0
2018-02-22 12:20:00,48.41,48.43,48.39,48.42,135420.0,32.8709,32.8845,32.8573,32.8777,135420.0
2018-02-22 12:25:00,48.43,48.47,48.42,48.46,232270.0,32.8845,32.9117,32.8777,32.9049,232270.0
2018-02-22 12:30:00,48.46,48.48,48.44,48.46,143799.0,32.9049,32.9184,32.8913,32.9049,143799.0
2018-02-22 12:35:00,48.46,48.47,48.44,48.46,148086.0,32.9049,32.9117,32.8913,32.9049,148086.0
2018-02-22 12:40:00,48.46,48.48,48.37,48.37,119367.0,32.9049,32.9184,32.8438,32.8438,119367.0
2018-02-22 12:45:00,48.38,48.38,48.28,48.28,128974.0,32.8505,32.8505,32.7826,32.7826,128974.0
2018-02-22 12:50:00,48.28,48.34,48.22,48.34,166398.0,32.7826,32.8234,32.7419,32.8234,166398.0
2018-02-22 12:55:00,48.33,48.37,48.27,48.28,96748.0,32.8166,32.8438,32.7759,32.7826,96748.0
2018-02-22 13:00:00,48.27,48.35,48.26,48.33,90349.0,32.7759,32.8302,32.7691,32.8166,90349.0
2018-02-22 13:05:00,48.32,48.33,48.27,48.29,78182.0,32.8098,32.8166,32.7759,32.7894,78182.0
2018-02-22 13:10:00,48.29,48.3,48.18,48.19,158752.0,32.7894,32.7962,32.7147,32.7215,158752.0
2018-02-22 13:15:00,48.19,48.2,48.13,48.14,165930.0,32.7215,32.7283,32.6808,32.6876,165930.0
2018-02-22 13:20:00,48.13,48.16,48.09,48.09,193338.0,32.6808,32.7012,32.6536,32.6536,193338.0
2018-02-22 13:25:00,48.09,48.22,48.09,48.21,137676.0,32.6536,32.7419,32.6536,32.7351,137676.0
2018-02-22 13:30:00,48.22,48.22,48.1,48.13,116365.0,32.7419,32.7419,32.6604,32.6808,116365.0
2018-02-22 13:35:00,48.14,48.19,48.13,48.16,113363.0,32.6876,32.7215,32.6808,32.7012,113363.0
2018-02-22 13:40:00,48.15,48.16,48.05,48.09,209542.0,32.6944,32.7012,32.6265,32.6536,209542.0
2018-02-22 13:45:00,48.09,48.09,48.01,48.02,134431.0,32.6536,32.6536,32.5993,32.6061,134431.0
2018-02-22 13:50:00,48.02,48.14,48.01,48.14,98056.0,32.6061,32.6876,32.5993,32.6876,98056.0
2018-02-22 13:55:00,48.14,48.14,48.07,48.08,124247.0,32.6876,32.6876,32.6401,32.6468,124247.0
2018-02-22 14:00:00,48.09,48.12,48.05,48.1,140629.0,32.6536,32.674,32.6265,32.6604,140629.0
2018-02-22 14:05:00,48.1,48.11,48.06,48.08,130728.0,32.6604,32.6672,32.6333,32.6468,130728.0
2018-02-22 14:10:00,48.09,48.13,48.06,48.08,141513.0,32.6536,32.6808,32.6333,32.6468,141513.0
2018-02-22 14:15:00,48.07,48.11,48.06,48.1,119599.0,32.6401,32.6672,32.6333,32.6604,119599.0
2018-02-22 14:20:00,48.11,48.12,48.04,48.1,128810.0,32.6672,32.674,32.6197,32.6604,128810.0
2018-02-22 14:25:00,48.09,48.15,48.07,48.14,113221.0,32.6536,32.6944,32.6401,32.6876,113221.0
2018-02-22 14:30:00,48.14,48.16,48.12,48.14,123610.0,32.6876,32.7012,32.674,32.6876,123610.0
2018-02-22 14:35:00,48.15,48.15,48.08,48.09,79994.0,32.6944,32.6944,32.6468,32.6536,79994.0
2018-02-22 14:40:00,48.08,48.09,48.04,48.05,167092.0,32.6468,32.6536,32.6197,32.6265,167092.0
2018-02-22 14:45:00,48.05,48.06,48.03,48.04,115590.0,32.6265,32.6333,32.6129,32.6197,115590.0
2018-02-22 14:50:00,48.05,48.08,48.01,48.01,127316.0,32.6265,32.6468,32.5993,32.5993,127316.0
2018-02-22 14:55:00,48.02,48.02,47.91,47.94,241921.0,32.6061,32.6061,32.5314,32.5518,241921.0
2018-02-22 15:00:00,47.94,47.98,47.9,47.94,150780.0,32.5518,32.5789,32.5246,32.5518,150780.0
2018-02-22 15:05:00,47.94,47.99,47.92,47.96,194635.0,32.5518,32.5857,32.5382,32.5654,194635.0
2018-02-22 15:10:00,47.96,48.0,47.93,48.0,154823.0,32.5654,32.5925,32.545,32.5925,154823.0
2018-02-22 15:15:00,48.0,48.01,47.94,47.98,135624.0,32.5925,32.5993,32.5518,32.5789,135624.0
2018-02-22 15:20:00,47.98,48.03,47.96,48.0,150833.0,32.5789,32.6129,32.5654,32.5925,150833.0
2018-02-22 15:25:00,48.0,48.03,47.96,47.97,181257.0,32.5925,32.6129,32.5654,32.5722,181257.0
2018-02-22 15:30:00,47.96,47.97,47.91,47.96,347512.0,32.5654,32.5722,32.5314,32.5654,347512.0
2018-02-22 15:35:00,47.97,47.98,47.83,47.87,351167.0,32.5722,32.5789,32.4771,32.5043,351167.0
2018-02-22 15:40:00,47.87,47.94,47.85,47.91,377556.0,32.5043,32.5518,32.4907,32.5314,377556.0
2018-02-22 15:45:00,47.91,47.91,47.78,47.83,484988.0,32.5314,32.5314,32.4431,32.4771,484988.0
2018-02-22 15:50:00,47.83,47.98,47.82,47.86,680140.0,32.4771,32.5789,32.4703,32.4975,680140.0
2018-02-22 15:55:00,47.87,47.9,47.85,47.87,809598.0,32.5043,32.5246,32.4907,32.5043,809598.0
2018-02-23 09:30:00,48.09,48.19,47.91,47.95,554465.0,32.6536,32.7215,32.5314,32.5586,554465.0
2018-02-23 09:35:00,47.94,47.95,47.8,47.84,349629.0,32.5518,32.5586,32.4567,32.4839,349629.0
2018-02-23 09:40:00,47.84,48.0,47.77,47.97,425225.0,32.4839,32.5925,32.4363,32.5722,425225.0
2018-02-23 09:45:00,47.97,47.98,47.83,47.88,441240.0,32.5722,32.5789,32.4771,32.511,441240.0
2018-02-23 09:50:00,47.87,48.14,47.81,47.82,645532.0,32.5043,32.6876,32.4635,32.4703,645532.0
2018-02-23 09:55:00,47.82,47.85,47.72,47.79,183906.0,32.4703,32.4907,32.4024,32.4499,183906.0
2018-02-23 10:00:00,47.78,47.87,47.75,47.86,238235.0,32.4431,32.5043,32.4228,32.4975,238235.0
2018-02-23 10:05:00,47.85,47.86,47.78,47.8,237226.0,32.4907,32.4975,32.4431,32.4567,237226.0
2018-02-23 10:10:00,47.79,47.82,47.74,47.75,176314.0,32.4499,32.4703,32.416,32.4228,176314.0
2018-02-23 10:15:00,47.75,47.8,47.73,47.8,134138.0,32.4228,32.4567,32.4092,32.4567,134138.0
2018-02-23 10:20:00,47.8,47.8,47.75,47.77,121182.0,32.4567,32.4567,32.4228,32.4363,121182.0
2018-02-23 10:25:00,47.77,47.78,47.62,47.65,314746.0,32.4363,32.4431,32.3345,32.3549,314746.0
2018-02-23 10:30:00,47.65,47.71,47.63,47.66,156358.0,32.3549,32.3956,32.3413,32.3617,156358.0
2018-02-23 10:35:00,47.66,47.72,47.63,47.71,168295.0,32.3617,32.4024,32.3413,32.3956,168295.0
2018-02-23 10:40:00,47.71,47.71,47.65,47.69,175022.0,32.3956,32.3956,32.3549,32.382,175022.0
2018-02-23 10:45:00,47.7,47.71,47.66,47.7,221215.0,32.3888,32.3956,32.3617,32.3888,221215.0
2018-02-23 10:50:00,47.69,47.71,47.65,47.7,130544.0,32.382,32.3956,32.3549,32.3888,130544.0
2018-02-23 10:55:00,47.69,47.7,47.67,47.69,192540.0,32.382,32.3888,32.3684,32.382,192540.0
2018-02-23 11:00:00,47.69,47.74,47.67,47.7,243891.0,32.382,32.416,32.3684,32.3888,243891.0
2018-02-23 11:05:00,47.7,47.71,47.67,47.71,161627.0,32.3888,32.3956,32.3684,32.3956,161627.0
2018-02-23 11:10:00,47.7,47.77,47.68,47.74,193020.0,32.3888,32.4363,32.3752,32.416,193020.0
2018-02-23 11:15:00,47.74,47.84,47.72,47.73,216846.0,32.416,32.4839,32.4024,32.4092,216846.0
2018-02-23 11:20:00,47.72,47.8,47.72,47.79,113403.0,32.4024,32.4567,32.4024,32.4499,113403.0
2018-02-23 11:25:00,47.79,47.93,47.78,47.92,273052.0,32.4499,32.545,32.4431,32.5382,273052.0
2018-02-23 11:30:00,47.92,48.01,47.91,47.97,324013.0,32.5382,32.5993,32.5314,32.5722,324013.0
2018-02-23 11:35:00,47.97,48.01,47.92,47.95,163475.0,32.5722,32.5993,32.5382,32.5586,163475.0
2018-02-23 11:40:00,47.95,47.95,47.88,47.9,361353.0,32.5586,32.5586,32.511,32.5246,361353.0
2018-02-23 11:45:00,47.89,48.01,47.89,47.98,125278.0,32.5178,32.5993,32.5178,32.5789,125278.0
2018-02-23 11:50:00,47.98,47.99,47.9,47.92,243393.0,32.5789,32.5857,32.5246,32.5382,243393.0
2018-02-23 11:55:00,47.93,47.95,47.9,47.9,205929.0,32.545,32.5586,32.5246,32.5246,205929.0
2018-02-23 12:00:00,47.91,47.92,47.88,47.88,298422.0,32.5314,32.5382,32.511,32.511,298422.0
2018-02-23 12:05:00,47.88,47.91,47.86,47.87,135282.0,32.511,32.5314,32.4975,32.5043,135282.0
2018-02-23 12:10:00,47.87,47.9,47.85,47.85,136049.0,32.5043,32.5246,32.4907,32.4907,136049.0
2018-02-23 12:15:00,47.85,47.87,47.8,47.82,254894.0,32.4907,32.5043,32.4567,32.4703,254894.0
2018-02-23 12:20:00,47.82,47.83,47.75,47.76,484157.0,32.4703,32.4771,32.4228,32.4296,484157.0
2018-02-23 12:25:00,47.76,47.76,47.65,47.66,549522.0,32.4296,32.4296,32.3549,32.3617,549522.0
2018-02-23 12:30:00,47.66,47.67,47.59,47.59,376332.0,32.3617,32.3684,32.3141,32.3141,376332.0
2018-02-23 12:35:00,47.6,47.64,47.59,47.62,385569.0,32.3209,32.3481,32.3141,32.3345,385569.0
2018-02-23 12:40:00,47.62,47.64,47.53,47.55,880747.0,32.3345,32.3481,32.2734,32.287,880747.0
2018-02-23 12:45:00,47.54,47.79,47.54,47.66,346936.0,32.2802,32.4499,32.2802,32.3617,346936.0
2018-02-23 12:50:00,47.66,47.67,47.6,47.61,190755.0,32.3617,32.3684,32.3209,32.3277,190755.0
2018-02-23 12:55:00,47.61,47.77,47.58,47.75,450970.0,32.3277,32.4363,32.3073,32.4228,450970.0
2018-02-23 13:00:00,47.75,47.81,47.71,47.75,171672.0,32.4228,32.4635,32.3956,32.4228,171672.0
2018-02-23 13:05:00,47.75,47.88,47.74,47.87,171562.0,32.4228,32.511,32.416,32.5043,171562.0
2018-02-23 13:10:00,47.87,47.9,47.83,47.9,120225.0,32.5043,32.5246,32.4771,32.5246,120225.0
2018-02-23 13:15:00,47.89,47.91,47.88,47.89,133025.0,32.5178,32.5314,32.511,32.5178,133025.0
2018-02-23 13:20:00,47.88,47.95,47.87,47.94,156776.0,32.511,32.5586,32.5043,32.5518,156776.0
2018-02-23 13:25:00,47.94,47.98,47.92,47.97,130041.0,32.5518,32.5789,32.5382,32.5722,130041.0
2018-02-23 13:30:00,47.97,48.06,47.95,47.99,219753.0,32.5722,32.6333,32.5586,32.5857,219753.0
2018-02-23 13:35:00,47.99,48.02,47.98,48.0,91671.0,32.5857,32.6061,32.5789,32.5925,91671.0
2018-02-23 13:40:00,48.0,48.0,47.96,47.96,125599.0,32.5925,32.5925,32.5654,32.5654,125599.0
2018-02-23 13:45:00,47.96,48.0,47.95,48.0,121932.0,32.5654,32.5925,32.5586,32.5925,121932.0
2018-02-23 13:50:00,48.0,48.01,47.94,48.0,155764.0,32.5925,32.5993,32.5518,32.5925,155764.0
2018-02-23 13:55:00,48.0,48.02,47.98,48.02,123625.0,32.5925,32.6061,32.5789,32.6061,123625.0
2018-02-23 14:00:00,48.02,48.02,47.97,47.99,249287.0,32.6061,32.6061,32.5722,32.5857,249287.0
2018-02-23 14:05:00,48.0,48.0,47.98,48.0,152746.0,32.5925,32.5925,32.5789,32.5925,152746.0
2018-02-23 14:10:00,48.0,48.0,47.96,47.96,107400.0,32.5925,32.5925,32.5654,32.5654,107400.0
2018-02-23 14:15:00,47.97,48.0,47.96,48.0,126801.0,32.5722,32.5925,32.5654,32.5925,126801.0
2018-02-23 14:20:00,47.99,48.06,47.99,48.04,259531.0,32.5857,32.6333,32.5857,32.6197,259531.0
2018-02-23 14:25:00,48.04,48.07,48.03,48.04,179306.0,32.6197,32.6401,32.6129,32.6197,179306.0
2018-02-23 14:30:00,48.03,48.06,48.03,48.05,168543.0,32.6129,32.6333,32.6129,32.6265,168543.0
2018-02-23 14:35:00,48.04,48.06,47.98,48.0,206576.0,32.6197,32.6333,32.5789,32.5925,206576.0
2018-02-23 14:40:00,48.0,48.0,47.94,47.96,190550.0,32.5925,32.5925,32.5518,32.5654,190550.0
2018-02-23 14:45:00,47.96,48.04,47.94,48.04,285697.0,32.5654,32.6197,32.5518,32.6197,285697.0
2018-02-23 14:50:00,48.04,48.04,47.98,48.01,260928.0,32.6197,32.6197,32.5789,32.5993,260928.0
2018-02-23 14:55:00,48.0,48.15,48.0,48.15,220578.0,32.5925,32.6944,32.5925,32.6944,220578.0
2018-02-23 15:00:00,48.14,48.22,48.13,48.2,238344.0,32.6876,32.7419,32.6808,32.7283,238344.0
2018-02-23 15:05:00,48.2,48.21,48.16,48.2,297907.0,32.7283,32.7351,32.7012,32.7283,297907.0
2018-02-23 15:10:00,48.21,48.25,48.19,48.22,257035.0,32.7351,32.7623,32.7215,32.7419,257035.0
2018-02-23 15:15:00,48.21,48.22,48.13,48.15,128128.0,32.7351,32.7419,32.6808,32.6944,128128.0
2018-02-23 15:20:00,48.15,48.2,48.14,48.2,316640.0,32.6944,32.7283,32.6876,32.7283,316640.0
2018-02-23 15:25:00,48.19,48.22,48.15,48.2,345303.0,32.7215,32.7419,32.6944,32.7283,345303.0
2018-02-23 15:30:00,48.2,48.25,48.18,48.19,289774.0,32.7283,32.7623,32.7147,32.7215,289774.0
2018-02-23 15:35:00,48.19,48.25,48.17,48.18,383638.0,32.7215,32.7623,32.708,32.7147,383638.0
2018-02-23 15:40:00,48.18,48.24,48.14,48.18,440513.0,32.7147,32.7555,32.6876,32.7147,440513.0
2018-02-23 15:45:00,48.17,48.22,48.13,48.22,761442.0,32.708,32.7419,32.6808,32.7419,761442.0
2018-02-23 15:50:00,48.21,48.3,48.2,48.28,454871.0,32.7351,32.7962,32.7283,32.7826,454871.0
2018-02-23 15:55:00,48.28,48.3,48.24,48.29,1418660.0,32.7826,32.7962,32.7555,32.7894,1418660.0
2018-02-26 09:30:00,48.72,48.76,48.45,48.54,1105784.0,33.0814,33.1086,32.8981,32.9592,1105784.0
2018-02-26 09:35:00,48.55,48.67,48.54,48.61,319437.0,32.966,33.0475,32.9592,33.0067,319437.0
2018-02-26 09:40:00,48.61,48.68,48.6,48.65,410311.0,33.0067,33.0542,32.9999,33.0339,410311.0
2018-02-26 09:45:00,48.66,48.73,48.65,48.72,522415.0,33.0407,33.0882,33.0339,33.0814,522415.0
2018-02-26 09:50:00,48.72,48.87,48.7,48.84,395052.0,33.0814,33.1833,33.0678,33.1629,395052.0
2018-02-26 09:55:00,48.84,48.96,48.84,48.93,500350.0,33.1629,33.2444,33.1629,33.224,500350.0
2018-02-26 10:00:00,48.93,49.15,48.92,49.15,585096.0,33.224,33.3734,33.2172,33.3734,585096.0
2018-02-26 10:05:00,49.14,49.15,48.86,48.92,379487.0,33.3666,33.3734,33.1765,33.2172,379487.0
2018-02-26 10:10:00,48.92,48.93,48.76,48.8,365991.0,33.2172,33.224,33.1086,33.1357,365991.0
2018-02-26 10:15:00,48.8,48.87,48.79,48.81,273586.0,33.1357,33.1833,33.1289,33.1425,273586.0
2018-02-26 10:20:00,48.8,48.83,48.64,48.72,215412.0,33.1357,33.1561,33.0271,33.0814,215412.0
2018-02-26 10:25:00,48.72,48.73,48.55,48.61,215005.0,33.0814,33.0882,32.966,33.0067,215005.0
2018-02-26 10:30:00,48.62,48.67,48.59,48.61,172487.0,33.0135,33.0475,32.9931,33.0067,172487.0
2018-02-26 10:35:00,48.61,48.76,48.6,48.76,275198.0,33.0067,33.1086,32.9999,33.1086,275198.0
2018-02-26 10:40:00,48.76,48.96,48.74,48.95,389065.0,33.1086,33.2444,33.095,33.2376,389065.0
2018-02-26 10:45:00,48.95,48.96,48.66,48.67,180443.0,33.2376,33.2444,33.0407,33.0475,180443.0
2018-02-26 10:50:00,48.66,48.74,48.65,48.67,163727.0,33.0407,33.095,33.0339,33.0475,163727.0
2018-02-26 10:55:00,48.67,48.74,48.64,48.72,343149.0,33.0475,33.095,33.0271,33.0814,343149.0
2018-02-26 11:00:00,48.73,48.87,48.71,48.87,209684.0,33.0882,33.1833,33.0746,33.1833,209684.0
2018-02-26 11:05:00,48.86,48.9,48.8,48.82,161023.0,33.1765,33.2036,33.1357,33.1493,161023.0
2018-02-26 11:10:00,48.82,48.83,48.74,48.77,117433.0,33.1493,33.1561,33.095,33.1154,117433.0
2018-02-26 11:15:00,48.77,48.82,48.71,48.81,106066.0,33.1154,33.1493,33.0746,33.1425,106066.0
2018-02-26 11:20:00,48.81,48.85,48.75,48.82,112254.0,33.1425,33.1697,33.1018,33.1493,112254.0
2018-02-26 11:25:00,48.82,48.83,48.75,48.81,121973.0,33.1493,33.1561,33.1018,33.1425,121973.0
2018-02-26 11:30:00,48.81,48.81,48.73,48.73,104847.0,33.1425,33.1425,33.0882,33.0882,104847.0
2018-02-26 11:35:00,48.73,48.75,48.69,48.72,98239.0,33.0882,33.1018,33.061,33.0814,98239.0
2018-02-26 11:40:00,48.72,48.73,48.66,48.7,106513.0,33.0814,33.0882,33.0407,33.0678,106513.0
2018-02-26 11:45:00,48.7,48.72,48.6,48.64,153805.0,33.0678,33.0814,32.9999,33.0271,153805.0
2018-02-26 11:50:00,48.64,48.66,48.6,48.64,132010.0,33.0271,33.0407,32.9999,33.0271,132010.0
2018-02-26 11:55:00,48.63,48.69,48.63,48.65,145984.0,33.0203,33.061,33.0203,33.0339,145984.0
2018-02-26 12:00:00,48.65,48.65,48.6,48.63,100820.0,33.0339,33.0339,32.9999,33.0203,100820.0
2018-02-26 12:05:00,48.62,48.66,48.61,48.63,113157.0,33.0135,33.0407,33.0067,33.0203,113157.0
2018-02-26 12:10:00,48.63,48.67,48.6,48.65,135077.0,33.0203,33.0475,32.9999,33.0339,135077.0
2018-02-26 12:15:00,48.66,48.68,48.6,48.6,78721.0,33.0407,33.0542,32.9999,32.9999,78721.0
2018-02-26 12:20:00,48.6,48.67,48.6,48.65,100419.0,32.9999,33.0475,32.9999,33.0339,100419.0
2018-02-26 12:25:00,48.64,48.77,48.64,48.77,172645.0,33.0271,33.1154,33.0271,33.1154,172645.0
2018-02-26 12:30:00,48.77,48.8,48.74,48.74,106053.0,33.1154,33.1357,33.095,33.095,106053.0
2018-02-26 12:35:00,48.74,48.77,48.7,48.76,69778.0,33.095,33.1154,33.0678,33.1086,69778.0
2018-02-26 12:40:00,48.77,48.85,48.75,48.82,113380.0,33.1154,33.1697,33.1018,33.1493,113380.0
2018-02-26 12:45:00,48.82,48.82,48.71,48.77,116915.0,33.1493,33.1493,33.0746,33.1154,116915.0
2018-02-26 12:50:00,48.76,48.81,48.73,48.8,92106.0,33.1086,33.1425,33.0882,33.1357,92106.0
2018-02-26 12:55:00,48.81,48.86,48.77,48.79,114918.0,33.1425,33.1765,33.1154,33.1289,114918.0
2018-02-26 13:00:00,48.8,48.82,48.74,48.74,114003.0,33.1357,33.1493,33.095,33.095,114003.0
2018-02-26 13:05:00,48.74,48.8,48.74,48.77,67616.0,33.095,33.1357,33.095,33.1154,67616.0
2018-02-26 13:10:00,48.78,48.79,48.73,48.79,86655.0,33.1222,33.1289,33.0882,33.1289,86655.0
2018-02-26 13:15:00,48.78,48.79,48.74,48.77,60665.0,33.1222,33.1289,33.095,33.1154,60665.0
2018-02-26 13:20:00,48.76,48.83,48.75,48.79,111656.0,33.1086,33.1561,33.1018,33.1289,111656.0
2018-02-26 13:25:00,48.8,48.86,48.78,48.85,109027.0,33.1357,33.1765,33.1222,33.1697,109027.0
2018-02-26 13:30:00,48.85,48.85,48.76,48.77,116678.0,33.1697,33.1697,33.1086,33.1154,116678.0
2018-02-26 13:35:00,48.77,48.78,48.74,48.74,106663.0,33.1154,33.1222,33.095,33.095,106663.0
2018-02-26 13:40:00,48.75,48.76,48.7,48.71,101162.0,33.1018,33.1086,33.0678,33.0746,101162.0
2018-02-26 13:45:00,48.71,48.74,48.67,48.68,88403.0,33.0746,33.095,33.0475,33.0542,88403.0
2018-02-26 13:50:00,48.69,48.76,48.68,48.76,104886.0,33.061,33.1086,33.0542,33.1086,104886.0
2018-02-26 13:55:00,48.75,48.8,48.74,48.79,93996.0,33.1018,33.1357,33.095,33.1289,93996.0
2018-02-26 14:00:00,48.79,48.85,48.75,48.76,162088.0,33.1289,33.1697,33.1018,33.1086,162088.0
2018-02-26 14:05:00,48.76,48.8,48.74,48.76,108981.0,33.1086,33.1357,33.095,33.1086,108981.0
2018-02-26 14:10:00,48.76,48.81,48.75,48.79,113374.0,33.1086,33.1425,33.1018,33.1289,113374.0
2018-02-26 14:15:00,48.79,48.79,48.72,48.74,122771.0,33.1289,33.1289,33.0814,33.095,122771.0
2018-02-26 14:20:00,48.74,48.75,48.67,48.7,143687.0,33.095,33.1018,33.0475,33.0678,143687.0
2018-02-26 14:25:00,48.71,48.72,48.67,48.68,129972.0,33.0746,33.0814,33.0475,33.0542,129972.0
2018-02-26 14:30:00,48.69,48.69,48.6,48.64,469717.0,33.061,33.061,32.9999,33.0271,469717.0
2018-02-26 14:35:00,48.64,48.74,48.63,48.71,122113.0,33.0271,33.095,33.0203,33.0746,122113.0
2018-02-26 14:40:00,48.71,48.76,48.7,48.7,119750.0,33.0746,33.1086,33.0678,33.0678,119750.0
2018-02-26 14:45:00,48.7,48.81,48.69,48.77,190160.0,33.0678,33.1425,33.061,33.1154,190160.0
2018-02-26 14:50:00,48.77,48.83,48.73,48.81,179683.0,33.1154,33.1561,33.0882,33.1425,179683.0
2018-02-26 14:55:00,48.82,48.87,48.79,48.8,180073.0,33.1493,33.1833,33.1289,33.1357,180073.0
2018-02-26 15:00:00,48.79,48.85,48.76,48.85,124141.0,33.1289,33.1697,33.1086,33.1697,124141.0
2018-02-26 15:05:00,48.84,48.91,48.81,48.91,297211.0,33.1629,33.2104,33.1425,33.2104,297211.0
2018-02-26 15:10:00,48.91,48.97,48.9,48.96,191936.0,33.2104,33.2512,33.2036,33.2444,191936.0
2018-02-26 15:15:00,48.96,49.01,48.93,49.0,202968.0,33.2444,33.2783,33.224,33.2715,202968.0
2018-02-26 15:20:00,49.01,49.05,48.98,49.02,248758.0,33.2783,33.3055,33.258,33.2851,248758.0
2018-02-26 15:25:00,49.02,49.04,48.99,49.04,183120.0,33.2851,33.2987,33.2647,33.2987,183120.0
2018-02-26 15:30:00,49.03,49.03,48.96,49.0,250045.0,33.2919,33.2919,33.2444,33.2715,250045.0
2018-02-26 15:35:00,49.0,49.03,48.95,49.02,234871.0,33.2715,33.2919,33.2376,33.2851,234871.0
2018-02-26 15:40:00,49.02,49.05,48.93,48.96,289986.0,33.2851,33.3055,33.224,33.2444,289986.0
2018-02-26 15:45:00,48.96,48.99,48.87,48.9,306183.0,33.2444,33.2647,33.1833,33.2036,306183.0
2018-02-26 15:50:00,48.91,48.95,48.9,48.91,428299.0,33.2104,33.2376,33.2036,33.2104,428299.0
2018-02-26 15:55:00,48.91,49.1,48.91,49.09,1270469.0,33.2104,33.3394,33.2104,33.3326,1270469.0
2018-02-27 09:30:00,49.02,49.09,48.74,48.75,587298.0,33.2851,33.3326,33.095,33.1018,587298.0
2018-02-27 09:35:00,48.76,48.96,48.74,48.84,301939.0,33.1086,33.2444,33.095,33.1629,301939.0
2018-02-27 09:40:00,48.84,48.9,48.8,48.89,170375.0,33.1629,33.2036,33.1357,33.1968,170375.0
2018-02-27 09:45:00,48.88,48.91,48.82,48.85,197284.0,33.1901,33.2104,33.1493,33.1697,197284.0
2018-02-27 09:50:00,48.86,48.87,48.78,48.83,309067.0,33.1765,33.1833,33.1222,33.1561,309067.0
2018-02-27 09:55:00,48.83,48.85,48.74,48.75,206134.0,33.1561,33.1697,33.095,33.1018,206134.0
2018-02-27 10:00:00,48.76,48.86,48.73,48.85,210937.0,33.1086,33.1765,33.0882,33.1697,210937.0
2018-02-27 10:05:00,48.85,49.03,48.84,49.02,280210.0,33.1697,33.2919,33.1629,33.2851,280210.0
2018-02-27 10:10:00,49.03,49.14,49.0,49.13,257856.0,33.2919,33.3666,33.2715,33.3598,257856.0
2018-02-27 10:15:00,49.13,49.13,49.02,49.06,285225.0,33.3598,33.3598,33.2851,33.3123,285225.0
2018-02-27 10:20:00,49.06,49.16,49.04,49.16,221683.0,33.3123,33.3802,33.2987,33.3802,221683.0
2018-02-27 10:25:00,49.16,49.17,49.04,49.09,176396.0,33.3802,33.387,33.2987,33.3326,176396.0
2018-02-27 10:30:00,49.09,49.1,48.98,49.07,148198.0,33.3326,33.3394,33.258,33.3191,148198.0
2018-02-27 10:35:00,49.07,49.08,48.95,49.0,188790.0,33.3191,33.3259,33.2376,33.2715,188790.0
2018-02-27 10:40:00,48.99,49.05,48.9,48.95,132626.0,33.2647,33.3055,33.2036,33.2376,132626.0
2018-02-27 10:45:00,48.95,49.02,48.9,48.97,297039.0,33.2376,33.2851,33.2036,33.2512,297039.0
2018-02-27 10:50:00,48.97,48.99,48.87,48.88,179277.0,33.2512,33.2647,33.1833,33.1901,179277.0
2018-02-27 10:55:00,48.87,48.91,48.82,48.91,115207.0,33.1833,33.2104,33.1493,33.2104,115207.0
2018-02-27 11:00:00,48.91,48.93,48.86,48.89,148081.0,33.2104,33.224,33.1765,33.1968,148081.0
2018-02-27 11:05:00,48.89,48.99,48.87,48.98,111558.0,33.1968,33.2647,33.1833,33.258,111558.0
2018-02-27 11:10:00,48.98,49.0,48.83,48.84,268801.0,33.258,33.2715,33.1561,33.1629,268801.0
2018-02-27 11:15:00,48.84,48.87,48.79,48.8,124722.0,33.1629,33.1833,33.1289,33.1357,124722.0
2018-02-27 11:20:00,48.8,48.83,48.72,48.73,137037.0,33.1357,33.1561,33.0814,33.0882,137037.0
2018-02-27 11:25:00,48.73,48.77,48.55,48.66,256691.0,33.0882,33.1154,32.966,33.0407,256691.0
2018-02-27 11:30:00,48.66,48.73,48.64,48.7,389785.0,33.0407,33.0882,33.0271,33.0678,389785.0
2018-02-27 11:35:00,48.7,48.71,48.64,48.65,94674.0,33.0678,33.0746,33.0271,33.0339,94674.0
2018-02-27 11:40:00,48.66,48.71,48.65,48.66,121217.0,33.0407,33.0746,33.0339,33.0407,121217.0
2018-02-27 11:45:00,48.66,48.76,48.65,48.76,153020.0,33.0407,33.1086,33.0339,33.1086,153020.0
2018-02-27 11:50:00,48.76,48.77,48.68,48.69,102940.0,33.1086,33.1154,33.0542,33.061,102940.0
2018-02-27 11:55:00,48.7,48.72,48.64,48.66,125959.0,33.0678,33.0814,33.0271,33.0407,125959.0
2018-02-27 12:00:00,48.67,48.72,48.64,48.67,118853.0,33.0475,33.0814,33.0271,33.0475,118853.0
2018-02-27 12:05:00,48.67,48.8,48.67,48.8,127053.0,33.0475,33.1357,33.0475,33.1357,127053.0
2018-02-27 12:10:00,48.79,48.9,48.79,48.9,239994.0,33.1289,33.2036,33.1289,33.2036,239994.0
2018-02-27 12:15:00,48.91,48.92,48.81,48.82,329478.0,33.2104,33.2172,33.1425,33.1493,329478.0
2018-02-27 12:20:00,48.81,48.83,48.69,48.71,437482.0,33.1425,33.1561,33.061,33.0746,437482.0
2018-02-27 12:25:00,48.7,48.79,48.68,48.77,102600.0,33.0678,33.1289,33.0542,33.1154,102600.0
2018-02-27 12:30:00,48.77,48.81,48.76,48.79,370446.0,33.1154,33.1425,33.1086,33.1289,370446.0
2018-02-27 12:35:00,48.79,48.84,48.78,48.82,100602.0,33.1289,33.1629,33.1222,33.1493,100602.0
2018-02-27 12:40:00,48.82,48.89,48.8,48.89,103983.0,33.1493,33.1968,33.1357,33.1968,103983.0
2018-02-27 12:45:00,48.89,48.9,48.82,48.87,79645.0,33.1968,33.2036,33.1493,33.1833,79645.0
2018-02-27 12:50:00,48.86,48.9,48.85,48.88,86554.0,33.1765,33.2036,33.1697,33.1901,86554.0
2018-02-27 12:55:00,48.88,48.89,48.83,48.87,75646.0,33.1901,33.1968,33.1561,33.1833,75646.0
2018-02-27 13:00:00,48.87,48.88,48.81,48.81,87739.0,33.1833,33.1901,33.1425,33.1425,87739.0
2018-02-27 13:05:00,48.82,48.84,48.77,48.84,263283.0,33.1493,33.1629,33.1154,33.1629,263283.0
2018-02-27 13:10:00,48.84,48.88,48.82,48.86,141475.0,33.1629,33.1901,33.1493,33.1765,141475.0
2018-02-27 13:15:00,48.85,48.9,48.84,48.9,65029.0,33.1697,33.2036,33.1629,33.2036,65029.0
2018-02-27 13:20:00,48.9,48.93,48.86,48.88,390748.0,33.2036,33.224,33.1765,33.1901,390748.0
2018-02-27 13:25:00,48.88,48.94,48.86,48.89,189271.0,33.1901,33.2308,33.1765,33.1968,189271.0
2018-02-27 13:30:00,48.88,48.9,48.85,48.85,66788.0,33.1901,33.2036,33.1697,33.1697,66788.0
2018-02-27 13:35:00,48.84,48.88,48.83,48.84,60084.0,33.1629,33.1901,33.1561,33.1629,60084.0
2018-02-27 13:40:00,48.83,48.83,48.79,48.8,99585.0,33.1561,33.1561,33.1289,33.1357,99585.0
2018-02-27 13:45:00,48.81,48.83,48.77,48.78,67215.0,33.1425,33.1561,33.1154,33.1222,67215.0
2018-02-27 13:50:00,48.77,48.79,48.72,48.78,106284.0,33.1154,33.1289,33.0814,33.1222,106284.0
2018-02-27 13:55:00,48.78,48.78,48.68,48.69,123578.0,33.1222,33.1222,33.0542,33.061,123578.0
2018-02-27 14:00:00,48.69,48.71,48.57,48.58,130223.0,33.061,33.0746,32.9796,32.9863,130223.0
2018-02-27 14:05:00,48.57,48.61,48.52,48.58,133079.0,32.9796,33.0067,32.9456,32.9863,133079.0
2018-02-27 14:10:00,48.58,48.6,48.54,48.56,98083.0,32.9863,32.9999,32.9592,32.9728,98083.0
2018-02-27 14:15:00,48.57,48.59,48.51,48.57,154012.0,32.9796,32.9931,32.9388,32.9796,154012.0
2018-02-27 14:20:00,48.57,48.58,48.53,48.53,98693.0,32.9796,32.9863,32.9524,32.9524,98693.0
2018-02-27 14:25:00,48.53,48.64,48.53,48.62,132991.0,32.9524,33.0271,32.9524,33.0135,132991.0
2018-02-27 14:30:00,48.63,48.75,48.62,48.68,258456.0,33.0203,33.1018,33.0135,33.0542,258456.0
2018-02-27 14:35:00,48.68,48.74,48.66,48.68,262900.0,33.0542,33.095,33.0407,33.0542,262900.0
2018-02-27 14:40:00,48.69,48.71,48.66,48.67,109095.0,33.061,33.0746,33.0407,33.0475,109095.0
2018-02-27 14:45:00,48.67,48.68,48.52,48.55,173091.0,33.0475,33.0542,32.9456,32.966,173091.0
2018-02-27 14:50:00,48.54,48.57,48.5,48.54,126460.0,32.9592,32.9796,32.932,32.9592,126460.0
2018-02-27 14:55:00,48.55,48.64,48.54,48.61,86460.0,32.966,33.0271,32.9592,33.0067,86460.0
2018-02-27 15:00:00,48.6,48.62,48.51,48.52,86732.0,32.9999,33.0135,32.9388,32.9456,86732.0
2018-02-27 15:05:00,48.51,48.55,48.48,48.49,169517.0,32.9388,32.966,32.9184,32.9252,169517.0
2018-02-27 15:10:00,48.49,48.54,48.46,48.46,267922.0,32.9252,32.9592,32.9049,32.9049,267922.0
2018-02-27 15:15:00,48.47,48.5,48.4,48.41,260256.0,32.9117,32.932,32.8641,32.8709,260256.0
2018-02-27 15:20:00,48.41,48.47,48.38,48.47,269747.0,32.8709,32.9117,32.8505,32.9117,269747.0
2018-02-27 15:25:00,48.47,48.47,48.36,48.39,148039.0,32.9117,32.9117,32.837,32.8573,148039.0
2018-02-27 15:30:00,48.4,48.46,48.33,48.35,419616.0,32.8641,32.9049,32.8166,32.8302,419616.0
2018-02-27 15:35:00,48.36,48.38,48.24,48.32,499614.0,32.837,32.8505,32.7555,32.8098,499614.0
2018-02-27 15:40:00,48.32,48.33,48.26,48.28,359487.0,32.8098,32.8166,32.7691,32.7826,359487.0
2018-02-27 15:45:00,48.28,48.4,48.25,48.36,497686.0,32.7826,32.8641,32.7623,32.837,497686.0
2018-02-27 15:50:00,48.36,48.36,48.2,48.22,662471.0,32.837,32.837,32.7283,32.7419,662471.0
2018-02-27 15:55:00,48.23,48.24,48.05,48.05,1865030.0,32.7487,32.7555,32.6265,32.6265,1865030.0
2018-02-28 09:30:00,48.8,48.96,48.37,48.5,839547.0,33.1357,33.2444,32.8438,32.932,839547.0
2018-02-28 09:35:00,48.5,48.64,48.4,48.55,411606.0,32.932,33.0271,32.8641,32.966,411606.0
2018-02-28 09:40:00,48.55,48.58,48.39,48.49,419748.0,32.966,32.9863,32.8573,32.9252,419748.0
2018-02-28 09:45:00,48.48,48.54,48.46,48.53,231180.0,32.9184,32.9592,32.9049,32.9524,231180.0
2018-02-28 09:50:00,48.52,48.77,48.51,48.76,253214.0,32.9456,33.1154,32.9388,33.1086,253214.0
2018-02-28 09:55:00,48.76,48.9,48.75,48.83,328905.0,33.1086,33.2036,33.1018,33.1561,328905.0
2018-02-28 10:00:00,48.83,48.83,48.52,48.59,282871.0,33.1561,33.1561,32.9456,32.9931,282871.0
2018-02-28 10:05:00,48.59,48.6,48.5,48.51,176559.0,32.9931,32.9999,32.932,32.9388,176559.0
2018-02-28 10:10:00,48.5,48.55,48.46,48.46,243259.0,32.932,32.966,32.9049,32.9049,243259.0
2018-02-28 10:15:00,48.46,48.54,48.44,48.49,211646.0,32.9049,32.9592,32.8913,32.9252,211646.0
2018-02-28 10:20:00,48.48,48.54,48.47,48.52,180120.0,32.9184,32.9592,32.9117,32.9456,180120.0
2018-02-28 10:25:00,48.52,48.55,48.48,48.49,100641.0,32.9456,32.966,32.9184,32.9252,100641.0
2018-02-28 10:30:00,48.48,48.55,48.46,48.55,210014.0,32.9184,32.966,32.9049,32.966,210014.0
2018-02-28 10:35:00,48.54,48.59,48.5,48.51,290591.0,32.9592,32.9931,32.932,32.9388,290591.0
2018-02-28 10:40:00,48.5,48.53,48.47,48.49,240511.0,32.932,32.9524,32.9117,32.9252,240511.0
2018-02-28 10:45:00,48.49,48.6,48.49,48.57,478011.0,32.9252,32.9999,32.9252,32.9796,478011.0
2018-02-28 10:50:00,48.56,48.65,48.53,48.59,309812.0,32.9728,33.0339,32.9524,32.9931,309812.0
2018-02-28 10:55:00,48.59,48.59,48.49,48.55,238464.0,32.9931,32.9931,32.9252,32.966,238464.0
2018-02-28 11:00:00,48.56,48.57,48.41,48.43,194319.0,32.9728,32.9796,32.8709,32.8845,194319.0
2018-02-28 11:05:00,48.44,48.48,48.34,48.34,197856.0,32.8913,32.9184,32.8234,32.8234,197856.0
2018-02-28 11:10:00,48.34,48.4,48.19,48.27,278961.0,32.8234,32.8641,32.7215,32.7759,278961.0
2018-02-28 11:15:00,48.27,48.37,48.25,48.34,157030.0,32.7759,32.8438,32.7623,32.8234,157030.0
2018-02-28 11:20:00,48.33,48.34,48.21,48.21,129486.0,32.8166,32.8234,32.7351,32.7351,129486.0
2018-02-28 11:25:00,48.2,48.29,48.2,48.28,93764.0,32.7283,32.7894,32.7283,32.7826,93764.0
2018-02-28 11:30:00,48.28,48.3,48.19,48.19,120306.0,32.7826,32.7962,32.7215,32.7215,120306.0
2018-02-28 11:35:00,48.19,48.25,48.18,48.21,99273.0,32.7215,32.7623,32.7147,32.7351,99273.0
2018-02-28 11:40:00,48.2,48.24,48.19,48.22,85556.0,32.7283,32.7555,32.7215,32.7419,85556.0
2018-02-28 11:45:00,48.21,48.23,48.14,48.17,115222.0,32.7351,32.7487,32.6876,32.708,115222.0
2018-02-28 11:50:00,48.17,48.22,48.09,48.16,234770.0,32.708,32.7419,32.6536,32.7012,234770.0
2018-02-28 11:55:00,48.16,48.19,48.12,48.17,90995.0,32.7012,32.7215,32.674,32.708,90995.0
2018-02-28 12:00:00,48.17,48.2,48.11,48.11,100631.0,32.708,32.7283,32.6672,32.6672,100631.0
2018-02-28 12:05:00,48.11,48.16,48.1,48.14,124306.0,32.6672,32.7012,32.6604,32.6876,124306.0
2018-02-28 12:10:00,48.14,48.25,48.14,48.25,78375.0,32.6876,32.7623,32.6876,32.7623,78375.0
2018-02-28 12:15:00,48.25,48.27,48.2,48.25,219221.0,32.7623,32.7759,32.7283,32.7623,219221.0
2018-02-28 12:20:00,48.24,48.25,48.18,48.22,71947.0,32.7555,32.7623,32.7147,32.7419,71947.0
2018-02-28 12:25:00,48.23,48.29,48.22,48.25,78634.0,32.7487,32.7894,32.7419,32.7623,78634.0
2018-02-28 12:30:00,48.25,48.28,48.21,48.26,53660.0,32.7623,32.7826,32.7351,32.7691,53660.0
2018-02-28 12:35:00,48.27,48.36,48.25,48.36,56598.0,32.7759,32.837,32.7623,32.837,56598.0
2018-02-28 12:40:00,48.35,48.4,48.33,48.38,89948.0,32.8302,32.8641,32.8166,32.8505,89948.0
2018-02-28 12:45:00,48.38,48.5,48.38,48.48,105467.0,32.8505,32.932,32.8505,32.9184,105467.0
2018-02-28 12:50:00,48.47,48.47,48.4,48.42,58177.0,32.9117,32.9117,32.8641,32.8777,58177.0
2018-02-28 12:55:00,48.42,48.43,48.38,48.4,47797.0,32.8777,32.8845,32.8505,32.8641,47797.0
2018-02-28 13:00:00,48.4,48.4,48.31,48.31,53170.0,32.8641,32.8641,32.803,32.803,53170.0
2018-02-28 13:05:00,48.31,48.37,48.3,48.35,44285.0,32.803,32.8438,32.7962,32.8302,44285.0
2018-02-28 13:10:00,48.35,48.38,48.27,48.28,82358.0,32.8302,32.8505,32.7759,32.7826,82358.0
2018-02-28 13:15:00,48.27,48.28,48.22,48.25,76883.0,32.7759,32.7826,32.7419,32.7623,76883.0
2018-02-28 13:20:00,48.25,48.37,48.24,48.37,76035.0,32.7623,32.8438,32.7555,32.8438,76035.0
2018-02-28 13:25:00,48.37,48.39,48.31,48.34,60916.0,32.8438,32.8573,32.803,32.8234,60916.0
2018-02-28 13:30:00,48.35,48.37,48.3,48.37,52815.0,32.8302,32.8438,32.7962,32.8438,52815.0
2018-02-28 13:35:00,48.37,48.37,48.33,48.36,43953.0,32.8438,32.8438,32.8166,32.837,43953.0
2018-02-28 13:40:00,48.36,48.4,48.32,48.33,62287.0,32.837,32.8641,32.8098,32.8166,62287.0
2018-02-28 13:45:00,48.33,48.35,48.2,48.23,84107.0,32.8166,32.8302,32.7283,32.7487,84107.0
2018-02-28 13:50:00,48.23,48.28,48.21,48.28,82226.0,32.7487,32.7826,32.7351,32.7826,82226.0
2018-02-28 13:55:00,48.28,48.37,48.27,48.36,60226.0,32.7826,32.8438,32.7759,32.837,60226.0
2018-02-28 14:00:00,48.37,48.45,48.35,48.4,88967.0,32.8438,32.8981,32.8302,32.8641,88967.0
2018-02-28 14:05:00,48.41,48.43,48.39,48.41,61078.0,32.8709,32.8845,32.8573,32.8709,61078.0
2018-02-28 14:10:00,48.41,48.47,48.41,48.45,100665.0,32.8709,32.9117,32.8709,32.8981,100665.0
2018-02-28 14:15:00,48.45,48.48,48.44,48.47,82989.0,32.8981,32.9184,32.8913,32.9117,82989.0
2018-02-28 14:20:00,48.48,48.5,48.46,48.48,99958.0,32.9184,32.932,32.9049,32.9184,99958.0
2018-02-28 14:25:00,48.48,48.55,48.47,48.51,138180.0,32.9184,32.966,32.9117,32.9388,138180.0
2018-02-28 14:30:00,48.5,48.5,48.26,48.29,125130.0,32.932,32.932,32.7691,32.7894,125130.0
2018-02-28 14:35:00,48.29,48.3,48.2,48.21,77625.0,32.7894,32.7962,32.7283,32.7351,77625.0
2018-02-28 14:40:00,48.21,48.28,48.19,48.2,88939.0,32.7351,32.7826,32.7215,32.7283,88939.0
2018-02-28 14:45:00,48.19,48.2,48.1,48.13,127136.0,32.7215,32.7283,32.6604,32.6808,127136.0
2018-02-28 14:50:00,48.12,48.13,48.06,48.13,143399.0,32.674,32.6808,32.6333,32.6808,143399.0
2018-02-28 14:55:00,48.12,48.16,48.06,48.07,103257.0,32.674,32.7012,32.6333,32.6401,103257.0
2018-02-28 15:00:00,48.08,48.11,48.01,48.05,189859.0,32.6468,32.6672,32.5993,32.6265,189859.0
2018-02-28 15:05:00,48.05,48.18,48.04,48.18,168705.0,32.6265,32.7147,32.6197,32.7147,168705.0
2018-02-28 15:10:00,48.18,48.18,48.07,48.12,175140.0,32.7147,32.7147,32.6401,32.674,175140.0
2018-02-28 15:15:00,48.13,48.16,48.06,48.1,121852.0,32.6808,32.7012,32.6333,32.6604,121852.0
2018-02-28 15:20:00,48.09,48.09,47.91,47.93,217142.0,32.6536,32.6536,32.5314,32.545,217142.0
2018-02-28 15:25:00,47.93,47.99,47.84,47.97,186955.0,32.545,32.5857,32.4839,32.5722,186955.0
2018-02-28 15:30:00,47.97,48.03,47.95,47.99,250708.0,32.5722,32.6129,32.5586,32.5857,250708.0
2018-02-28 15:35:00,47.98,48.05,47.92,48.05,166387.0,32.5789,32.6265,32.5382,32.6265,166387.0
2018-02-28 15:40:00,48.05,48.06,47.98,48.0,201696.0,32.6265,32.6333,32.5789,32.5925,201696.0
2018-02-28 15:45:00,48.0,48.01,47.8,47.88,323046.0,32.5925,32.5993,32.4567,32.511,323046.0
2018-02-28 15:50:00,47.87,47.91,47.85,47.86,378888.0,32.5043,32.5314,32.4907,32.4975,378888.0
2018-02-28 15:55:00,47.84,47.88,47.72,47.72,1248500.0,32.4839,32.511,32.4024,32.4024,1248500.0
2018-03-01 09:30:00,47.69,48.0,47.69,48.0,751557.0,32.382,32.5925,32.382,32.5925,751557.0
2018-03-01 09:35:00,48.0,48.0,47.65,47.73,345357.0,32.5925,32.5925,32.3549,32.4092,345357.0
2018-03-01 09:40:00,47.74,47.82,47.67,47.81,299048.0,32.416,32.4703,32.3684,32.4635,299048.0
2018-03-01 09:45:00,47.8,47.83,47.52,47.57,410751.0,32.4567,32.4771,32.2666,32.3005,410751.0
2018-03-01 09:50:00,47.58,47.79,47.51,47.7,503195.0,32.3073,32.4499,32.2598,32.3888,503195.0
2018-03-01 09:55:00,47.7,47.76,47.61,47.72,220655.0,32.3888,32.4296,32.3277,32.4024,220655.0
2018-03-01 10:00:00,47.72,48.02,47.64,47.94,630441.0,32.4024,32.6061,32.3481,32.5518,630441.0
2018-03-01 10:05:00,47.94,48.21,47.93,48.15,412753.0,32.5518,32.7351,32.545,32.6944,412753.0
2018-03-01 10:10:00,48.16,48.21,48.01,48.16,254569.0,32.7012,32.7351,32.5993,32.7012,254569.0
2018-03-01 10:15:00,48.16,48.3,48.13,48.2,302246.0,32.7012,32.7962,32.6808,32.7283,302246.0
2018-03-01 10:20:00,48.2,48.23,48.09,48.16,163984.0,32.7283,32.7487,32.6536,32.7012,163984.0
2018-03-01 10:25:00,48.16,48.23,48.07,48.23,190485.0,32.7012,32.7487,32.6401,32.7487,190485.0
2018-03-01 10:30:00,48.23,48.34,48.19,48.29,264925.0,32.7487,32.8234,32.7215,32.7894,264925.0
2018-03-01 10:35:00,48.28,48.31,48.15,48.27,307152.0,32.7826,32.803,32.6944,32.7759,307152.0
2018-03-01 10:40:00,48.26,48.38,48.22,48.26,269857.0,32.7691,32.8505,32.7419,32.7691,269857.0
2018-03-01 10:45:00,48.27,48.34,48.16,48.16,241191.0,32.7759,32.8234,32.7012,32.7012,241191.0
2018-03-01 10:50:00,48.16,48.27,48.11,48.26,125973.0,32.7012,32.7759,32.6672,32.7691,125973.0
2018-03-01 10:55:00,48.26,48.29,48.18,48.19,137713.0,32.7691,32.7894,32.7147,32.7215,137713.0
2018-03-01 11:00:00,48.2,48.28,48.15,48.25,112679.0,32.7283,32.7826,32.6944,32.7623,112679.0
2018-03-01 11:05:00,48.25,48.33,48.23,48.28,170538.0,32.7623,32.8166,32.7487,32.7826,170538.0
2018-03-01 11:10:00,48.28,48.28,48.11,48.18,203277.0,32.7826,32.7826,32.6672,32.7147,203277.0
2018-03-01 11:15:00,48.18,48.36,48.18,48.36,193296.0,32.7147,32.837,32.7147,32.837,193296.0
2018-03-01 11:20:00,48.36,48.39,48.32,48.34,133198.0,32.837,32.8573,32.8098,32.8234,133198.0
2018-03-01 11:25:00,48.33,48.34,48.2,48.28,228250.0,32.8166,32.8234,32.7283,32.7826,228250.0
2018-03-01 11:30:00,48.29,48.42,48.28,48.42,233017.0,32.7894,32.8777,32.7826,32.8777,233017.0
2018-03-01 11:35:00,48.41,48.48,48.36,48.41,219420.0,32.8709,32.9184,32.837,32.8709,219420.0
2018-03-01 11:40:00,48.41,48.53,48.38,48.53,223677.0,32.8709,32.9524,32.8505,32.9524,223677.0
2018-03-01 11:45:00,48.52,48.6,48.5,48.52,218308.0,32.9456,32.9999,32.932,32.9456,218308.0
2018-03-01 11:50:00,48.52,48.57,48.51,48.55,176323.0,32.9456,32.9796,32.9388,32.966,176323.0
2018-03-01 11:55:00,48.56,48.58,48.46,48.46,174119.0,32.9728,32.9863,32.9049,32.9049,174119.0
2018-03-01 12:00:00,48.47,48.48,48.33,48.37,224284.0,32.9117,32.9184,32.8166,32.8438,224284.0
2018-03-01 12:05:00,48.37,48.4,48.3,48.36,119178.0,32.8438,32.8641,32.7962,32.837,119178.0
2018-03-01 12:10:00,48.37,48.39,48.34,48.37,87144.0,32.8438,32.8573,32.8234,32.8438,87144.0
2018-03-01 12:15:00,48.37,48.38,48.32,48.34,180579.0,32.8438,32.8505,32.8098,32.8234,180579.0
2018-03-01 12:20:00,48.34,48.34,48.23,48.27,264836.0,32.8234,32.8234,32.7487,32.7759,264836.0
2018-03-01 12:25:00,48.25,48.32,48.2,48.27,149076.0,32.7623,32.8098,32.7283,32.7759,149076.0
2018-03-01 12:30:00,48.27,48.28,48.16,48.28,162230.0,32.7759,32.7826,32.7012,32.7826,162230.0
2018-03-01 12:35:00,48.28,48.33,48.22,48.25,169486.0,32.7826,32.8166,32.7419,32.7623,169486.0
2018-03-01 12:40:00,48.25,48.32,48.19,48.29,131396.0,32.7623,32.8098,32.7215,32.7894,131396.0
2018-03-01 12:45:00,48.29,48.4,48.25,48.39,124575.0,32.7894,32.8641,32.7623,32.8573,124575.0
2018-03-01 12:50:00,48.4,48.42,48.24,48.3,150181.0,32.8641,32.8777,32.7555,32.7962,150181.0
2018-03-01 12:55:00,48.3,48.31,48.2,48.24,89225.0,32.7962,32.803,32.7283,32.7555,89225.0
2018-03-01 13:00:00,48.23,48.23,48.01,48.06,285444.0,32.7487,32.7487,32.5993,32.6333,285444.0
2018-03-01 13:05:00,48.06,48.07,47.95,48.01,241766.0,32.6333,32.6401,32.5586,32.5993,241766.0
2018-03-01 13:10:00,48.01,48.18,47.95,48.15,120037.0,32.5993,32.7147,32.5586,32.6944,120037.0
2018-03-01 13:15:00,48.15,48.25,48.12,48.24,231199.0,32.6944,32.7623,32.674,32.7555,231199.0
2018-03-01 13:20:00,48.24,48.25,48.15,48.19,166821.0,32.7555,32.7623,32.6944,32.7215,166821.0
2018-03-01 13:25:00,48.19,48.34,48.19,48.29,306876.0,32.7215,32.8234,32.7215,32.7894,306876.0
2018-03-01 13:30:00,48.28,48.32,48.15,48.16,164099.0,32.7826,32.8098,32.6944,32.7012,164099.0
2018-03-01 13:35:00,48.15,48.2,48.1,48.17,111072.0,32.6944,32.7283,32.6604,32.708,111072.0
2018-03-01 13:40:00,48.16,48.21,48.11,48.14,98756.0,32.7012,32.7351,32.6672,32.6876,98756.0
2018-03-01 13:45:00,48.15,48.18,48.02,48.1,190786.0,32.6944,32.7147,32.6061,32.6604,190786.0
2018-03-01 13:50:00,48.1,48.18,48.1,48.16,96136.0,32.6604,32.7147,32.6604,32.7012,96136.0
2018-03-01 13:55:00,48.15,48.15,48.01,48.08,194501.0,32.6944,32.6944,32.5993,32.6468,194501.0
2018-03-01 14:00:00,48.08,48.13,47.88,47.99,245286.0,32.6468,32.6808,32.511,32.5857,245286.0
2018-03-01 14:05:00,48.0,48.11,47.95,48.02,144256.0,32.5925,32.6672,32.5586,32.6061,144256.0
2018-03-01 14:10:00,48.01,48.04,47.85,47.85,139877.0,32.5993,32.6197,32.4907,32.4907,139877.0
2018-03-01 14:15:00,47.86,48.03,47.82,48.02,161675.0,32.4975,32.6129,32.4703,32.6061,161675.0
2018-03-01 14:20:00,48.03,48.05,47.91,47.94,185416.0,32.6129,32.6265,32.5314,32.5518,185416.0
2018-03-01 14:25:00,47.93,48.0,47.88,48.0,164895.0,32.545,32.5925,32.511,32.5925,164895.0
2018-03-01 14:30:00,47.99,48.0,47.81,47.82,165162.0,32.5857,32.5925,32.4635,32.4703,165162.0
2018-03-01 14:35:00,47.82,47.86,47.75,47.83,127865.0,32.4703,32.4975,32.4228,32.4771,127865.0
2018-03-01 14:40:00,47.84,47.95,47.81,47.93,157023.0,32.4839,32.5586,32.4635,32.545,157023.0
2018-03-01 14:45:00,47.92,48.0,47.81,47.82,131032.0,32.5382,32.5925,32.4635,32.4703,131032.0
2018-03-01 14:50:00,47.82,47.86,47.76,47.78,152115.0,32.4703,32.4975,32.4296,32.4431,152115.0
2018-03-01 14:55:00,47.77,47.9,47.76,47.89,153232.0,32.4363,32.5246,32.4296,32.5178,153232.0
2018-03-01 15:00:00,47.9,47.93,47.84,47.87,243401.0,32.5246,32.545,32.4839,32.5043,243401.0
2018-03-01 15:05:00,47.86,48.04,47.82,47.98,230408.0,32.4975,32.6197,32.4703,32.5789,230408.0
2018-03-01 15:10:00,47.98,48.1,47.91,48.06,196972.0,32.5789,32.6604,32.5314,32.6333,196972.0
2018-03-01 15:15:00,48.06,48.13,47.99,48.13,282816.0,32.6333,32.6808,32.5857,32.6808,282816.0
2018-03-01 15:20:00,48.12,48.16,47.99,48.02,190189.0,32.674,32.7012,32.5857,32.6061,190189.0
2018-03-01 15:25:00,48.01,48.14,47.99,48.09,186293.0,32.5993,32.6876,32.5857,32.6536,186293.0
2018-03-01 15:30:00,48.09,48.16,47.9,47.98,266351.0,32.6536,32.7012,32.5246,32.5789,266351.0
2018-03-01 15:35:00,47.98,47.98,47.88,47.88,259365.0,32.5789,32.5789,32.511,32.511,259365.0
2018-03-01 15:40:00,47.87,47.94,47.82,47.86,379190.0,32.5043,32.5518,32.4703,32.4975,379190.0
2018-03-01 15:45:00,47.87,48.05,47.82,48.05,458696.0,32.5043,32.6265,32.4703,32.6265,458696.0
2018-03-01 15:50:00,48.05,48.17,48.03,48.08,500942.0,32.6265,32.708,32.6129,32.6468,500942.0
2018-03-01 15:55:00,48.09,48.17,47.93,47.95,1368277.0,32.6536,32.708,32.545,32.5586,1368277.0
2018-03-02 09:30:00,47.83,48.08,47.76,48.0,483234.0,32.4771,32.6468,32.4296,32.5925,483234.0
2018-03-02 09:35:00,47.99,48.1,47.98,48.05,480539.0,32.5857,32.6604,32.5789,32.6265,480539.0
2018-03-02 09:40:00,48.05,48.22,48.0,48.05,273708.0,32.6265,32.7419,32.5925,32.6265,273708.0
2018-03-02 09:45:00,48.05,48.18,48.01,48.15,460725.0,32.6265,32.7147,32.5993,32.6944,460725.0
2018-03-02 09:50:00,48.15,48.26,48.12,48.22,322188.0,32.6944,32.7691,32.674,32.7419,322188.0
2018-03-02 09:55:00,48.21,48.29,48.18,48.24,304810.0,32.7351,32.7894,32.7147,32.7555,304810.0
2018-03-02 10:00:00,48.24,48.33,48.22,48.24,247853.0,32.7555,32.8166,32.7419,32.7555,247853.0
2018-03-02 10:05:00,48.24,48.31,48.14,48.3,109463.0,32.7555,32.803,32.6876,32.7962,109463.0
2018-03-02 10:10:00,48.3,48.31,48.21,48.25,206470.0,32.7962,32.803,32.7351,32.7623,206470.0
2018-03-02 10:15:00,48.25,48.28,48.2,48.22,207349.0,32.7623,32.7826,32.7283,32.7419,207349.0
2018-03-02 10:20:00,48.22,48.29,48.18,48.21,243184.0,32.7419,32.7894,32.7147,32.7351,243184.0
2018-03-02 10:25:00,48.21,48.26,48.17,48.19,165257.0,32.7351,32.7691,32.708,32.7215,165257.0
2018-03-02 10:30:00,48.19,48.23,48.14,48.15,152870.0,32.7215,32.7487,32.6876,32.6944,152870.0
2018-03-02 10:35:00,48.15,48.17,48.05,48.05,183645.0,32.6944,32.708,32.6265,32.6265,183645.0
2018-03-02 10:40:00,48.06,48.12,48.05,48.11,149743.0,32.6333,32.674,32.6265,32.6672,149743.0
2018-03-02 10:45:00,48.11,48.15,48.06,48.14,138342.0,32.6672,32.6944,32.6333,32.6876,138342.0
2018-03-02 10:50:00,48.14,48.16,48.08,48.1,122859.0,32.6876,32.7012,32.6468,32.6604,122859.0
2018-03-02 10:55:00,48.09,48.16,47.99,47.99,152293.0,32.6536,32.7012,32.5857,32.5857,152293.0
2018-03-02 11:00:00,47.99,48.05,47.94,47.95,171962.0,32.5857,32.6265,32.5518,32.5586,171962.0
2018-03-02 11:05:00,47.95,47.98,47.9,47.93,145488.0,32.5586,32.5789,32.5246,32.545,145488.0
2018-03-02 11:10:00,47.93,47.95,47.88,47.89,145327.0,32.545,32.5586,32.511,32.5178,145327.0
2018-03-02 11:15:00,47.89,47.93,47.76,47.83,127755.0,32.5178,32.545,32.4296,32.4771,127755.0
2018-03-02 11:20:00,47.83,47.91,47.82,47.89,91375.0,32.4771,32.5314,32.4703,32.5178,91375.0
2018-03-02 11:25:00,47.9,48.01,47.88,47.94,88946.0,32.5246,32.5993,32.511,32.5518,88946.0
2018-03-02 11:30:00,47.94,48.04,47.85,47.85,145470.0,32.5518,32.6197,32.4907,32.4907,145470.0
2018-03-02 11:35:00,47.86,47.88,47.76,47.78,96859.0,32.4975,32.511,32.4296,32.4431,96859.0
2018-03-02 11:40:00,47.78,47.93,47.76,47.87,119168.0,32.4431,32.545,32.4296,32.5043,119168.0
2018-03-02 11:45:00,47.87,47.95,47.82,47.92,109321.0,32.5043,32.5586,32.4703,32.5382,109321.0
2018-03-02 11:50:00,47.92,47.99,47.88,47.91,120419.0,32.5382,32.5857,32.511,32.5314,120419.0
2018-03-02 11:55:00,47.92,47.98,47.85,47.97,88573.0,32.5382,32.5789,32.4907,32.5722,88573.0
2018-03-02 12:00:00,47.96,48.02,47.92,47.94,129057.0,32.5654,32.6061,32.5382,32.5518,129057.0
2018-03-02 12:05:00,47.94,47.94,47.88,47.93,68327.0,32.5518,32.5518,32.511,32.545,68327.0
2018-03-02 12:10:00,47.93,47.95,47.84,47.88,89815.0,32.545,32.5586,32.4839,32.511,89815.0
2018-03-02 12:15:00,47.9,47.91,47.8,47.82,83135.0,32.5246,32.5314,32.4567,32.4703,83135.0
2018-03-02 12:20:00,47.82,47.89,47.8,47.89,72297.0,32.4703,32.5178,32.4567,32.5178,72297.0
2018-03-02 12:25:00,47.89,47.98,47.88,47.98,97803.0,32.5178,32.5789,32.511,32.5789,97803.0
2018-03-02 12:30:00,47.99,48.01,47.9,47.91,130203.0,32.5857,32.5993,32.5246,32.5314,130203.0
2018-03-02 12:35:00,47.91,47.99,47.9,47.9,90490.0,32.5314,32.5857,32.5246,32.5246,90490.0
2018-03-02 12:40:00,47.91,48.0,47.9,47.98,96317.0,32.5314,32.5925,32.5246,32.5789,96317.0
2018-03-02 12:45:00,47.99,48.09,47.97,48.07,121862.0,32.5857,32.6536,32.5722,32.6401,121862.0
2018-03-02 12:50:00,48.07,48.17,48.07,48.17,148093.0,32.6401,32.708,32.6401,32.708,148093.0
2018-03-02 12:55:00,48.16,48.17,48.06,48.1,113122.0,32.7012,32.708,32.6333,32.6604,113122.0
2018-03-02 13:00:00,48.1,48.14,48.07,48.13,73973.0,32.6604,32.6876,32.6401,32.6808,73973.0
2018-03-02 13:05:00,48.13,48.17,48.11,48.12,127601.0,32.6808,32.708,32.6672,32.674,127601.0
2018-03-02 13:10:00,48.12,48.14,48.02,48.03,160703.0,32.674,32.6876,32.6061,32.6129,160703.0
2018-03-02 13:15:00,48.03,48.06,47.99,48.02,94159.0,32.6129,32.6333,32.5857,32.6061,94159.0
2018-03-02 13:20:00,48.02,48.03,47.97,48.02,424177.0,32.6061,32.6129,32.5722,32.6061,424177.0
2018-03-02 13:25:00,48.01,48.06,48.0,48.04,79542.0,32.5993,32.6333,32.5925,32.6197,79542.0
2018-03-02 13:30:00,48.03,48.06,47.97,47.99,128782.0,32.6129,32.6333,32.5722,32.5857,128782.0
2018-03-02 13:35:00,48.0,48.07,47.94,48.05,107039.0,32.5925,32.6401,32.5518,32.6265,107039.0
2018-03-02 13:40:00,48.05,48.06,47.99,48.02,82459.0,32.6265,32.6333,32.5857,32.6061,82459.0
2018-03-02 13:45:00,48.02,48.12,48.01,48.11,91972.0,32.6061,32.674,32.5993,32.6672,91972.0
2018-03-02 13:50:00,48.11,48.12,48.07,48.09,99843.0,32.6672,32.674,32.6401,32.6536,99843.0
2018-03-02 13:55:00,48.08,48.08,48.01,48.02,98546.0,32.6468,32.6468,32.5993,32.6061,98546.0
2018-03-02 14:00:00,48.03,48.05,47.97,48.04,176714.0,32.6129,32.6265,32.5722,32.6197,176714.0
2018-03-02 14:05:00,48.03,48.04,48.0,48.01,83593.0,32.6129,32.6197,32.5925,32.5993,83593.0
2018-03-02 14:10:00,48.01,48.07,48.01,48.06,108347.0,32.5993,32.6401,32.5993,32.6333,108347.0
2018-03-02 14:15:00,48.07,48.13,48.0,48.08,151074.0,32.6401,32.6808,32.5925,32.6468,151074.0
2018-03-02 14:20:00,48.07,48.09,48.0,48.02,107567.0,32.6401,32.6536,32.5925,32.6061,107567.0
2018-03-02 14:25:00,48.03,48.1,48.02,48.05,97787.0,32.6129,32.6604,32.6061,32.6265,97787.0
2018-03-02 14:30:00,48.04,48.11,48.02,48.03,139097.0,32.6197,32.6672,32.6061,32.6129,139097.0
2018-03-02 14:35:00,48.03,48.14,48.03,48.14,116937.0,32.6129,32.6876,32.6129,32.6876,116937.0
2018-03-02 14:40:00,48.14,48.2,48.12,48.18,119610.0,32.6876,32.7283,32.674,32.7147,119610.0
2018-03-02 14:45:00,48.18,48.22,48.14,48.22,106330.0,32.7147,32.7419,32.6876,32.7419,106330.0
2018-03-02 14:50:00,48.21,48.24,48.17,48.19,96985.0,32.7351,32.7555,32.708,32.7215,96985.0
2018-03-02 14:55:00,48.19,48.19,48.11,48.12,95814.0,32.7215,32.7215,32.6672,32.674,95814.0
2018-03-02 15:00:00,48.12,48.12,48.01,48.05,117901.0,32.674,32.674,32.5993,32.6265,117901.0
2018-03-02 15:05:00,48.06,48.06,47.96,48.05,143086.0,32.6333,32.6333,32.5654,32.6265,143086.0
2018-03-02 15:10:00,48.05,48.07,47.98,48.05,113750.0,32.6265,32.6401,32.5789,32.6265,113750.0
2018-03-02 15:15:00,48.04,48.1,47.99,48.06,105330.0,32.6197,32.6604,32.5857,32.6333,105330.0
2018-03-02 15:20:00,48.07,48.13,48.03,48.12,137889.0,32.6401,32.6808,32.6129,32.674,137889.0
2018-03-02 15:25:00,48.12,48.14,48.08,48.13,110200.0,32.674,32.6876,32.6468,32.6808,110200.0
2018-03-02 15:30:00,48.13,48.24,48.12,48.23,162552.0,32.6808,32.7555,32.674,32.7487,162552.0
2018-03-02 15:35:00,48.22,48.29,48.18,48.27,216806.0,32.7419,32.7894,32.7147,32.7759,216806.0
2018-03-02 15:40:00,48.27,48.29,48.19,48.27,285079.0,32.7759,32.7894,32.7215,32.7759,285079.0
2018-03-02 15:45:00,48.27,48.28,48.14,48.2,237388.0,32.7759,32.7826,32.6876,32.7283,237388.0
2018-03-02 15:50:00,48.2,48.29,48.19,48.23,471731.0,32.7283,32.7894,32.7215,32.7487,471731.0
2018-03-02 15:55:00,48.24,48.32,48.23,48.25,1083681.0,32.7555,32.8098,32.7487,32.7623,1083681.0
2018-03-05 09:30:00,48.15,48.18,48.02,48.07,386660.0,32.6944,32.7147,32.6061,32.6401,386660.0
2018-03-05 09:35:00,48.06,48.29,48.04,48.29,100582.0,32.6333,32.7894,32.6197,32.7894,100582.0
2018-03-05 09:40:00,48.29,48.29,48.22,48.26,111896.0,32.7894,32.7894,32.7419,32.7691,111896.0
2018-03-05 09:45:00,48.25,48.27,48.12,48.19,133971.0,32.7623,32.7759,32.674,32.7215,133971.0
2018-03-05 09:50:00,48.19,48.19,48.08,48.12,80699.0,32.7215,32.7215,32.6468,32.674,80699.0
2018-03-05 09:55:00,48.12,48.19,48.11,48.13,62238.0,32.674,32.7215,32.6672,32.6808,62238.0
2018-03-05 10:00:00,48.14,48.19,48.08,48.13,82559.0,32.6876,32.7215,32.6468,32.6808,82559.0
2018-03-05 10:05:00,48.14,48.16,48.05,48.08,99298.0,32.6876,32.7012,32.6265,32.6468,99298.0
2018-03-05 10:10:00,48.09,48.12,48.05,48.08,105650.0,32.6536,32.674,32.6265,32.6468,105650.0
2018-03-05 10:15:00,48.08,48.21,48.07,48.2,116005.0,32.6468,32.7351,32.6401,32.7283,116005.0
2018-03-05 10:20:00,48.19,48.31,48.16,48.28,185481.0,32.7215,32.803,32.7012,32.7826,185481.0
2018-03-05 10:25:00,48.27,48.35,48.23,48.34,84585.0,32.7759,32.8302,32.7487,32.8234,84585.0
2018-03-05 10:30:00,48.34,48.35,48.31,48.32,111244.0,32.8234,32.8302,32.803,32.8098,111244.0
2018-03-05 10:35:00,48.32,48.35,48.31,48.33,73101.0,32.8098,32.8302,32.803,32.8166,73101.0
2018-03-05 10:40:00,48.33,48.37,48.31,48.35,107004.0,32.8166,32.8438,32.803,32.8302,107004.0
2018-03-05 10:45:00,48.36,48.36,48.28,48.29,118096.0,32.837,32.837,32.7826,32.7894,118096.0
2018-03-05 10:50:00,48.3,48.31,48.27,48.3,78794.0,32.7962,32.803,32.7759,32.7962,78794.0
2018-03-05 10:55:00,48.3,48.39,48.3,48.38,134180.0,32.7962,32.8573,32.7962,32.8505,134180.0
2018-03-05 11:00:00,48.38,48.5,48.36,48.5,322497.0,32.8505,32.932,32.837,32.932,322497.0
2018-03-05 11:05:00,48.5,48.63,48.48,48.61,255226.0,32.932,33.0203,32.9184,33.0067,255226.0
2018-03-05 11:10:00,48.61,48.62,48.48,48.48,150950.0,33.0067,33.0135,32.9184,32.9184,150950.0
2018-03-05 11:15:00,48.48,48.51,48.44,48.5,108843.0,32.9184,32.9388,32.8913,32.932,108843.0
2018-03-05 11:20:00,48.5,48.65,48.48,48.62,244728.0,32.932,33.0339,32.9184,33.0135,244728.0
2018-03-05 11:25:00,48.61,48.65,48.55,48.55,96133.0,33.0067,33.0339,32.966,32.966,96133.0
2018-03-05 11:30:00,48.56,48.59,48.5,48.57,130531.0,32.9728,32.9931,32.932,32.9796,130531.0
2018-03-05 11:35:00,48.57,48.58,48.49,48.56,91163.0,32.9796,32.9863,32.9252,32.9728,91163.0
2018-03-05 11:40:00,48.57,48.65,48.55,48.65,79221.0,32.9796,33.0339,32.966,33.0339,79221.0
2018-03-05 11:45:00,48.65,48.66,48.56,48.57,68539.0,33.0339,33.0407,32.9728,32.9796,68539.0
2018-03-05 11:50:00,48.56,48.6,48.53,48.58,109863.0,32.9728,32.9999,32.9524,32.9863,109863.0
2018-03-05 11:55:00,48.58,48.59,48.54,48.56,104806.0,32.9863,32.9931,32.9592,32.9728,104806.0
2018-03-05 12:00:00,48.56,48.59,48.54,48.58,97454.0,32.9728,32.9931,32.9592,32.9863,97454.0
2018-03-05 12:05:00,48.58,48.59,48.55,48.59,99313.0,32.9863,32.9931,32.966,32.9931,99313.0
2018-03-05 12:10:00,48.59,48.6,48.5,48.51,87711.0,32.9931,32.9999,32.932,32.9388,87711.0
2018-03-05 12:15:00,48.52,48.57,48.49,48.54,133898.0,32.9456,32.9796,32.9252,32.9592,133898.0
2018-03-05 12:20:00,48.53,48.53,48.41,48.41,129472.0,32.9524,32.9524,32.8709,32.8709,129472.0
2018-03-05 12:25:00,48.41,48.41,48.36,48.4,135639.0,32.8709,32.8709,32.837,32.8641,135639.0
2018-03-05 12:30:00,48.41,48.49,48.39,48.46,137292.0,32.8709,32.9252,32.8573,32.9049,137292.0
2018-03-05 12:35:00,48.45,48.56,48.45,48.52,104152.0,32.8981,32.9728,32.8981,32.9456,104152.0
2018-03-05 12:40:00,48.52,48.58,48.5,48.58,104580.0,32.9456,32.9863,32.932,32.9863,104580.0
2018-03-05 12:45:00,48.57,48.59,48.56,48.58,79453.0,32.9796,32.9931,32.9728,32.9863,79453.0
2018-03-05 12:50:00,48.59,48.64,48.58,48.63,94938.0,32.9931,33.0271,32.9863,33.0203,94938.0
2018-03-05 12:55:00,48.63,48.65,48.56,48.64,124269.0,33.0203,33.0339,32.9728,33.0271,124269.0
2018-03-05 13:00:00,48.64,48.66,48.61,48.65,86640.0,33.0271,33.0407,33.0067,33.0339,86640.0
2018-03-05 13:05:00,48.64,48.65,48.59,48.64,72405.0,33.0271,33.0339,32.9931,33.0271,72405.0
2018-03-05 13:10:00,48.64,48.66,48.62,48.63,79185.0,33.0271,33.0407,33.0135,33.0203,79185.0
2018-03-05 13:15:00,48.63,48.65,48.56,48.59,79421.0,33.0203,33.0339,32.9728,32.9931,79421.0
2018-03-05 13:20:00,48.59,48.74,48.58,48.73,223551.0,32.9931,33.095,32.9863,33.0882,223551.0
2018-03-05 13:25:00,48.73,48.74,48.64,48.66,81922.0,33.0882,33.095,33.0271,33.0407,81922.0
2018-03-05 13:30:00,48.66,48.69,48.6,48.61,97709.0,33.0407,33.061,32.9999,33.0067,97709.0
2018-03-05 13:35:00,48.62,48.67,48.61,48.63,87169.0,33.0135,33.0475,33.0067,33.0203,87169.0
2018-03-05 13:40:00,48.62,48.68,48.62,48.64,69946.0,33.0135,33.0542,33.0135,33.0271,69946.0
2018-03-05 13:45:00,48.64,48.68,48.62,48.68,61676.0,33.0271,33.0542,33.0135,33.0542,61676.0
2018-03-05 13:50:00,48.69,48.73,48.67,48.7,79096.0,33.061,33.0882,33.0475,33.0678,79096.0
2018-03-05 13:55:00,48.71,48.75,48.7,48.75,53861.0,33.0746,33.1018,33.0678,33.1018,53861.0
2018-03-05 14:00:00,48.75,48.78,48.73,48.74,205313.0,33.1018,33.1222,33.0882,33.095,205313.0
2018-03-05 14:05:00,48.74,48.75,48.71,48.74,93747.0,33.095,33.1018,33.0746,33.095,93747.0
2018-03-05 14:10:00,48.75,48.8,48.74,48.76,228872.0,33.1018,33.1357,33.095,33.1086,228872.0
2018-03-05 14:15:00,48.76,48.77,48.67,48.67,105794.0,33.1086,33.1154,33.0475,33.0475,105794.0
2018-03-05 14:20:00,48.68,48.74,48.67,48.73,72829.0,33.0542,33.095,33.0475,33.0882,72829.0
2018-03-05 14:25:00,48.74,48.81,48.74,48.8,117740.0,33.095,33.1425,33.095,33.1357,117740.0
2018-03-05 14:30:00,48.79,48.82,48.73,48.74,97793.0,33.1289,33.1493,33.0882,33.095,97793.0
2018-03-05 14:35:00,48.74,48.8,48.65,48.79,106991.0,33.095,33.1357,33.0339,33.1289,106991.0
2018-03-05 14:40:00,48.79,48.84,48.77,48.83,114901.0,33.1289,33.1629,33.1154,33.1561,114901.0
2018-03-05 14:45:00,48.83,48.87,48.82,48.87,127230.0,33.1561,33.1833,33.1493,33.1833,127230.0
2018-03-05 14:50:00,48.87,48.87,48.84,48.85,73392.0,33.1833,33.1833,33.1629,33.1697,73392.0
2018-03-05 14:55:00,48.86,48.87,48.81,48.87,100689.0,33.1765,33.1833,33.1425,33.1833,100689.0
2018-03-05 15:00:00,48.87,48.88,48.85,48.87,105008.0,33.1833,33.1901,33.1697,33.1833,105008.0
2018-03-05 15:05:00,48.86,48.92,48.82,48.83,170493.0,33.1765,33.2172,33.1493,33.1561,170493.0
2018-03-05 15:10:00,48.82,48.86,48.78,48.78,121839.0,33.1493,33.1765,33.1222,33.1222,121839.0
2018-03-05 15:15:00,48.78,48.79,48.74,48.79,153246.0,33.1222,33.1289,33.095,33.1289,153246.0
2018-03-05 15:20:00,48.8,48.88,48.79,48.88,116244.0,33.1357,33.1901,33.1289,33.1901,116244.0
2018-03-05 15:25:00,48.87,48.88,48.78,48.82,236549.0,33.1833,33.1901,33.1222,33.1493,236549.0
2018-03-05 15:30:00,48.82,48.86,48.76,48.84,135352.0,33.1493,33.1765,33.1086,33.1629,135352.0
2018-03-05 15:35:00,48.84,48.89,48.83,48.84,153699.0,33.1629,33.1968,33.1561,33.1629,153699.0
2018-03-05 15:40:00,48.84,48.92,48.82,48.89,192618.0,33.1629,33.2172,33.1493,33.1968,192618.0
2018-03-05 15:45:00,48.9,48.94,48.8,48.82,350679.0,33.2036,33.2308,33.1357,33.1493,350679.0
2018-03-05 15:50:00,48.82,48.82,48.73,48.76,526172.0,33.1493,33.1493,33.0882,33.1086,526172.0
2018-03-05 15:55:00,48.75,48.78,48.69,48.71,1009462.0,33.1018,33.1222,33.061,33.0746,1009462.0
2018-03-06 09:30:00,48.75,48.85,48.65,48.71,414228.0,33.1018,33.1697,33.0339,33.0746,414228.0
2018-03-06 09:35:00,48.72,48.72,48.53,48.57,135568.0,33.0814,33.0814,32.9524,32.9796,135568.0
2018-03-06 09:40:00,48.57,48.58,48.41,48.47,148061.0,32.9796,32.9863,32.8709,32.9117,148061.0
2018-03-06 09:45:00,48.46,48.5,48.34,48.4,196272.0,32.9049,32.932,32.8234,32.8641,196272.0
2018-03-06 09:50:00,48.4,48.41,48.3,48.37,156878.0,32.8641,32.8709,32.7962,32.8438,156878.0
2018-03-06 09:55:00,48.38,48.46,48.35,48.4,232886.0,32.8505,32.9049,32.8302,32.8641,232886.0
2018-03-06 10:00:00,48.4,48.43,48.36,48.39,131900.0,32.8641,32.8845,32.837,32.8573,131900.0
2018-03-06 10:05:00,48.39,48.46,48.39,48.41,111502.0,32.8573,32.9049,32.8573,32.8709,111502.0
2018-03-06 10:10:00,48.41,48.41,48.33,48.37,97516.0,32.8709,32.8709,32.8166,32.8438,97516.0
2018-03-06 10:15:00,48.38,48.52,48.37,48.51,99347.0,32.8505,32.9456,32.8438,32.9388,99347.0
2018-03-06 10:20:00,48.51,48.53,48.43,48.49,81583.0,32.9388,32.9524,32.8845,32.9252,81583.0
2018-03-06 10:25:00,48.48,48.58,48.46,48.54,92728.0,32.9184,32.9863,32.9049,32.9592,92728.0
2018-03-06 10:30:00,48.54,48.56,48.43,48.44,131856.0,32.9592,32.9728,32.8845,32.8913,131856.0
2018-03-06 10:35:00,48.43,48.45,48.38,48.45,99084.0,32.8845,32.8981,32.8505,32.8981,99084.0
2018-03-06 10:40:00,48.44,48.5,48.4,48.5,101338.0,32.8913,32.932,32.8641,32.932,101338.0
2018-03-06 10:45:00,48.5,48.52,48.45,48.48,83431.0,32.932,32.9456,32.8981,32.9184,83431.0
2018-03-06 10:50:00,48.47,48.49,48.39,48.41,96351.0,32.9117,32.9252,32.8573,32.8709,96351.0
2018-03-06 10:55:00,48.41,48.47,48.39,48.47,93207.0,32.8709,32.9117,32.8573,32.9117,93207.0
2018-03-06 11:00:00,48.46,48.51,48.44,48.47,84216.0,32.9049,32.9388,32.8913,32.9117,84216.0
2018-03-06 11:05:00,48.47,48.51,48.42,48.46,149804.0,32.9117,32.9388,32.8777,32.9049,149804.0
2018-03-06 11:10:00,48.46,48.53,48.43,48.53,211089.0,32.9049,32.9524,32.8845,32.9524,211089.0
2018-03-06 11:15:00,48.53,48.53,48.45,48.48,67942.0,32.9524,32.9524,32.8981,32.9184,67942.0
2018-03-06 11:20:00,48.48,48.49,48.38,48.4,85145.0,32.9184,32.9252,32.8505,32.8641,85145.0
2018-03-06 11:25:00,48.39,48.47,48.37,48.45,109757.0,32.8573,32.9117,32.8438,32.8981,109757.0
2018-03-06 11:30:00,48.45,48.52,48.44,48.49,83070.0,32.8981,32.9456,32.8913,32.9252,83070.0
2018-03-06 11:35:00,48.48,48.5,48.46,48.46,59793.0,32.9184,32.932,32.9049,32.9049,59793.0
2018-03-06 11:40:00,48.46,48.49,48.38,48.46,107808.0,32.9049,32.9252,32.8505,32.9049,107808.0
2018-03-06 11:45:00,48.46,48.48,48.43,48.46,80623.0,32.9049,32.9184,32.8845,32.9049,80623.0
2018-03-06 11:50:00,48.46,48.51,48.44,48.5,98201.0,32.9049,32.9388,32.8913,32.932,98201.0
2018-03-06 11:55:00,48.49,48.55,48.45,48.55,66645.0,32.9252,32.966,32.8981,32.966,66645.0
2018-03-06 12:00:00,48.54,48.61,48.53,48.59,72271.0,32.9592,33.0067,32.9524,32.9931,72271.0
2018-03-06 12:05:00,48.59,48.61,48.56,48.59,59717.0,32.9931,33.0067,32.9728,32.9931,59717.0
2018-03-06 12:10:00,48.59,48.68,48.57,48.66,65230.0,32.9931,33.0542,32.9796,33.0407,65230.0
2018-03-06 12:15:00,48.67,48.74,48.65,48.73,94842.0,33.0475,33.095,33.0339,33.0882,94842.0
2018-03-06 12:20:00,48.73,48.76,48.66,48.73,157264.0,33.0882,33.1086,33.0407,33.0882,157264.0
2018-03-06 12:25:00,48.74,48.76,48.69,48.7,124674.0,33.095,33.1086,33.061,33.0678,124674.0
2018-03-06 12:30:00,48.7,48.75,48.68,48.75,73566.0,33.0678,33.1018,33.0542,33.1018,73566.0
2018-03-06 12:35:00,48.74,48.85,48.74,48.83,117348.0,33.095,33.1697,33.095,33.1561,117348.0
2018-03-06 12:40:00,48.84,48.84,48.8,48.84,258467.0,33.1629,33.1629,33.1357,33.1629,258467.0
2018-03-06 12:45:00,48.83,48.84,48.79,48.8,93661.0,33.1561,33.1629,33.1289,33.1357,93661.0
2018-03-06 12:50:00,48.81,48.82,48.75,48.79,101004.0,33.1425,33.1493,33.1018,33.1289,101004.0
2018-03-06 12:55:00,48.8,48.87,48.79,48.84,175794.0,33.1357,33.1833,33.1289,33.1629,175794.0
2018-03-06 13:00:00,48.83,48.87,48.74,48.76,155616.0,33.1561,33.1833,33.095,33.1086,155616.0
2018-03-06 13:05:00,48.76,48.84,48.73,48.74,112104.0,33.1086,33.1629,33.0882,33.095,112104.0
2018-03-06 13:10:00,48.75,48.77,48.65,48.66,85874.0,33.1018,33.1154,33.0339,33.0407,85874.0
2018-03-06 13:15:00,48.66,48.74,48.65,48.73,58102.0,33.0407,33.095,33.0339,33.0882,58102.0
2018-03-06 13:20:00,48.73,48.76,48.71,48.73,73146.0,33.0882,33.1086,33.0746,33.0882,73146.0
2018-03-06 13:25:00,48.73,48.78,48.7,48.73,67897.0,33.0882,33.1222,33.0678,33.0882,67897.0
2018-03-06 13:30:00,48.72,48.74,48.69,48.71,78770.0,33.0814,33.095,33.061,33.0746,78770.0
2018-03-06 13:35:00,48.71,48.72,48.66,48.66,53641.0,33.0746,33.0814,33.0407,33.0407,53641.0
2018-03-06 13:40:00,48.67,48.7,48.66,48.67,75569.0,33.0475,33.0678,33.0407,33.0475,75569.0
2018-03-06 13:45:00,48.66,48.67,48.59,48.62,58929.0,33.0407,33.0475,32.9931,33.0135,58929.0
2018-03-06 13:50:00,48.62,48.64,48.6,48.62,54363.0,33.0135,33.0271,32.9999,33.0135,54363.0
2018-03-06 13:55:00,48.62,48.66,48.59,48.64,70932.0,33.0135,33.0407,32.9931,33.0271,70932.0
2018-03-06 14:00:00,48.64,48.68,48.61,48.66,119433.0,33.0271,33.0542,33.0067,33.0407,119433.0
2018-03-06 14:05:00,48.65,48.73,48.6,48.71,79401.0,33.0339,33.0882,32.9999,33.0746,79401.0
2018-03-06 14:10:00,48.71,48.71,48.65,48.66,47436.0,33.0746,33.0746,33.0339,33.0407,47436.0
2018-03-06 14:15:00,48.65,48.71,48.62,48.71,66260.0,33.0339,33.0746,33.0135,33.0746,66260.0
2018-03-06 14:20:00,48.7,48.76,48.68,48.76,77790.0,33.0678,33.1086,33.0542,33.1086,77790.0
2018-03-06 14:25:00,48.76,48.76,48.64,48.64,87054.0,33.1086,33.1086,33.0271,33.0271,87054.0
2018-03-06 14:30:00,48.65,48.67,48.61,48.66,113420.0,33.0339,33.0475,33.0067,33.0407,113420.0
2018-03-06 14:35:00,48.67,48.73,48.65,48.73,134552.0,33.0475,33.0882,33.0339,33.0882,134552.0
2018-03-06 14:40:00,48.73,48.8,48.72,48.78,83643.0,33.0882,33.1357,33.0814,33.1222,83643.0
2018-03-06 14:45:00,48.78,48.79,48.73,48.78,65947.0,33.1222,33.1289,33.0882,33.1222,65947.0
2018-03-06 14:50:00,48.78,48.79,48.75,48.76,51660.0,33.1222,33.1289,33.1018,33.1086,51660.0
2018-03-06 14:55:00,48.76,48.76,48.7,48.75,83857.0,33.1086,33.1086,33.0678,33.1018,83857.0
2018-03-06 15:00:00,48.75,48.75,48.66,48.67,81649.0,33.1018,33.1018,33.0407,33.0475,81649.0
2018-03-06 15:05:00,48.66,48.77,48.66,48.73,76814.0,33.0407,33.1154,33.0407,33.0882,76814.0
2018-03-06 15:10:00,48.73,48.76,48.71,48.72,83660.0,33.0882,33.1086,33.0746,33.0814,83660.0
2018-03-06 15:15:00,48.72,48.76,48.68,48.75,112958.0,33.0814,33.1086,33.0542,33.1018,112958.0
2018-03-06 15:20:00,48.75,48.81,48.73,48.81,106669.0,33.1018,33.1425,33.0882,33.1425,106669.0
2018-03-06 15:25:00,48.8,48.82,48.73,48.8,127462.0,33.1357,33.1493,33.0882,33.1357,127462.0
2018-03-06 15:30:00,48.81,48.83,48.77,48.79,125078.0,33.1425,33.1561,33.1154,33.1289,125078.0
2018-03-06 15:35:00,48.79,48.8,48.74,48.75,156009.0,33.1289,33.1357,33.095,33.1018,156009.0
2018-03-06 15:40:00,48.75,48.8,48.74,48.74,188193.0,33.1018,33.1357,33.095,33.095,188193.0
2018-03-06 15:45:00,48.74,48.77,48.69,48.71,340771.0,33.095,33.1154,33.061,33.0746,340771.0
2018-03-06 15:50:00,48.7,48.76,48.7,48.75,219795.0,33.0678,33.1086,33.0678,33.1018,219795.0
2018-03-06 15:55:00,48.74,48.88,48.71,48.87,753851.0,33.095,33.1901,33.0746,33.1833,753851.0
2018-03-07 09:30:00,48.54,48.76,48.49,48.63,423146.0,32.9592,33.1086,32.9252,33.0203,423146.0
2018-03-07 09:35:00,48.62,48.63,48.46,48.62,260390.0,33.0135,33.0203,32.9049,33.0135,260390.0
2018-03-07 09:40:00,48.61,48.8,48.61,48.68,213892.0,33.0067,33.1357,33.0067,33.0542,213892.0
2018-03-07 09:45:00,48.68,48.71,48.54,48.69,157710.0,33.0542,33.0746,32.9592,33.061,157710.0
2018-03-07 09:50:00,48.7,48.79,48.67,48.71,123443.0,33.0678,33.1289,33.0475,33.0746,123443.0
2018-03-07 09:55:00,48.71,48.72,48.61,48.61,108467.0,33.0746,33.0814,33.0067,33.0067,108467.0
2018-03-07 10:00:00,48.6,48.76,48.6,48.7,133858.0,32.9999,33.1086,32.9999,33.0678,133858.0
2018-03-07 10:05:00,48.71,48.73,48.64,48.72,180435.0,33.0746,33.0882,33.0271,33.0814,180435.0
2018-03-07 10:10:00,48.73,48.81,48.71,48.74,113931.0,33.0882,33.1425,33.0746,33.095,113931.0
2018-03-07 10:15:00,48.73,48.78,48.72,48.76,99175.0,33.0882,33.1222,33.0814,33.1086,99175.0
2018-03-07 10:20:00,48.75,48.87,48.73,48.87,126443.0,33.1018,33.1833,33.0882,33.1833,126443.0
2018-03-07 10:25:00,48.86,48.89,48.79,48.8,163643.0,33.1765,33.1968,33.1289,33.1357,163643.0
2018-03-07 10:30:00,48.81,48.96,48.79,48.96,102539.0,33.1425,33.2444,33.1289,33.2444,102539.0
2018-03-07 10:35:00,48.96,48.98,48.91,48.93,110777.0,33.2444,33.258,33.2104,33.224,110777.0
2018-03-07 10:40:00,48.94,49.01,48.93,49.0,154020.0,33.2308,33.2783,33.224,33.2715,154020.0
2018-03-07 10:45:00,49.01,49.06,48.99,49.05,245610.0,33.2783,33.3123,33.2647,33.3055,245610.0
2018-03-07 10:50:00,49.06,49.08,49.02,49.04,242216.0,33.3123,33.3259,33.2851,33.2987,242216.0
2018-03-07 10:55:00,49.05,49.13,49.04,49.13,256351.0,33.3055,33.3598,33.2987,33.3598,256351.0
2018-03-07 11:00:00,49.13,49.15,49.03,49.09,185864.0,33.3598,33.3734,33.2919,33.3326,185864.0
2018-03-07 11:05:00,49.1,49.11,49.06,49.06,141223.0,33.3394,33.3462,33.3123,33.3123,141223.0
2018-03-07 11:10:00,49.06,49.1,49.05,49.08,190526.0,33.3123,33.3394,33.3055,33.3259,190526.0
2018-03-07 11:15:00,49.08,49.1,48.99,49.02,129571.0,33.3259,33.3394,33.2647,33.2851,129571.0
2018-03-07 11:20:00,49.02,49.03,48.95,49.0,82436.0,33.2851,33.2919,33.2376,33.2715,82436.0
2018-03-07 11:25:00,49.0,49.13,48.97,49.13,71638.0,33.2715,33.3598,33.2512,33.3598,71638.0
2018-03-07 11:30:00,49.12,49.21,49.12,49.18,133097.0,33.353,33.4141,33.353,33.3938,133097.0
2018-03-07 11:35:00,49.18,49.2,49.13,49.15,79056.0,33.3938,33.4073,33.3598,33.3734,79056.0
2018-03-07 11:40:00,49.14,49.16,49.08,49.09,65041.0,33.3666,33.3802,33.3259,33.3326,65041.0
2018-03-07 11:45:00,49.09,49.12,49.03,49.03,69934.0,33.3326,33.353,33.2919,33.2919,69934.0
2018-03-07 11:50:00,49.04,49.05,48.96,48.98,78164.0,33.2987,33.3055,33.2444,33.258,78164.0
2018-03-07 11:55:00,48.98,49.03,48.95,48.95,97699.0,33.258,33.2919,33.2376,33.2376,97699.0
2018-03-07 12:00:00,48.96,48.99,48.9,48.93,114529.0,33.2444,33.2647,33.2036,33.224,114529.0
2018-03-07 12:05:00,48.92,48.97,48.88,48.89,80288.0,33.2172,33.2512,33.1901,33.1968,80288.0
2018-03-07 12:10:00,48.89,48.9,48.78,48.83,84894.0,33.1968,33.2036,33.1222,33.1561,84894.0
2018-03-07 12:15:00,48.82,48.85,48.79,48.8,71104.0,33.1493,33.1697,33.1289,33.1357,71104.0
2018-03-07 12:20:00,48.81,48.83,48.77,48.79,101514.0,33.1425,33.1561,33.1154,33.1289,101514.0
2018-03-07 12:25:00,48.79,48.83,48.55,48.68,354690.0,33.1289,33.1561,32.966,33.0542,354690.0
2018-03-07 12:30:00,48.69,48.74,48.67,48.73,76973.0,33.061,33.095,33.0475,33.0882,76973.0
2018-03-07 12:35:00,48.74,48.78,48.73,48.77,78147.0,33.095,33.1222,33.0882,33.1154,78147.0
2018-03-07 12:40:00,48.76,48.82,48.72,48.82,69773.0,33.1086,33.1493,33.0814,33.1493,69773.0
2018-03-07 12:45:00,48.81,48.84,48.78,48.8,59112.0,33.1425,33.1629,33.1222,33.1357,59112.0
2018-03-07 12:50:00,48.8,48.84,48.77,48.78,42094.0,33.1357,33.1629,33.1154,33.1222,42094.0
2018-03-07 12:55:00,48.78,48.84,48.78,48.79,54302.0,33.1222,33.1629,33.1222,33.1289,54302.0
2018-03-07 13:00:00,48.78,48.78,48.71,48.73,78260.0,33.1222,33.1222,33.0746,33.0882,78260.0
2018-03-07 13:05:00,48.73,48.75,48.68,48.71,48883.0,33.0882,33.1018,33.0542,33.0746,48883.0
2018-03-07 13:10:00,48.71,48.76,48.71,48.75,36995.0,33.0746,33.1086,33.0746,33.1018,36995.0
2018-03-07 13:15:00,48.74,48.77,48.67,48.77,67570.0,33.095,33.1154,33.0475,33.1154,67570.0
2018-03-07 13:20:00,48.77,48.79,48.71,48.78,49510.0,33.1154,33.1289,33.0746,33.1222,49510.0
2018-03-07 13:25:00,48.78,48.88,48.77,48.88,65231.0,33.1222,33.1901,33.1154,33.1901,65231.0
2018-03-07 13:30:00,48.89,48.94,48.88,48.89,61368.0,33.1968,33.2308,33.1901,33.1968,61368.0
2018-03-07 13:35:00,48.88,48.9,48.83,48.83,83745.0,33.1901,33.2036,33.1561,33.1561,83745.0
2018-03-07 13:40:00,48.82,48.84,48.75,48.75,79459.0,33.1493,33.1629,33.1018,33.1018,79459.0
2018-03-07 13:45:00,48.75,48.79,48.72,48.75,88025.0,33.1018,33.1289,33.0814,33.1018,88025.0
2018-03-07 13:50:00,48.75,48.76,48.73,48.75,63899.0,33.1018,33.1086,33.0882,33.1018,63899.0
2018-03-07 13:55:00,48.75,48.77,48.71,48.74,93360.0,33.1018,33.1154,33.0746,33.095,93360.0
2018-03-07 14:00:00,48.74,48.74,48.65,48.69,82909.0,33.095,33.095,33.0339,33.061,82909.0
2018-03-07 14:05:00,48.7,48.72,48.69,48.69,61052.0,33.0678,33.0814,33.061,33.061,61052.0
2018-03-07 14:10:00,48.7,48.77,48.7,48.76,96895.0,33.0678,33.1154,33.0678,33.1086,96895.0
2018-03-07 14:15:00,48.75,48.75,48.72,48.73,68305.0,33.1018,33.1018,33.0814,33.0882,68305.0
2018-03-07 14:20:00,48.73,48.79,48.72,48.75,72517.0,33.0882,33.1289,33.0814,33.1018,72517.0
2018-03-07 14:25:00,48.75,48.77,48.71,48.72,53428.0,33.1018,33.1154,33.0746,33.0814,53428.0
2018-03-07 14:30:00,48.72,48.78,48.71,48.78,199438.0,33.0814,33.1222,33.0746,33.1222,199438.0
2018-03-07 14:35:00,48.77,48.78,48.73,48.76,127851.0,33.1154,33.1222,33.0882,33.1086,127851.0
2018-03-07 14:40:00,48.76,48.77,48.74,48.77,88607.0,33.1086,33.1154,33.095,33.1154,88607.0
2018-03-07 14:45:00,48.76,48.83,48.74,48.83,79318.0,33.1086,33.1561,33.095,33.1561,79318.0
2018-03-07 14:50:00,48.83,48.85,48.76,48.79,76809.0,33.1561,33.1697,33.1086,33.1289,76809.0
2018-03-07 14:55:00,48.78,48.79,48.72,48.77,336233.0,33.1222,33.1289,33.0814,33.1154,336233.0
2018-03-07 15:00:00,48.78,48.78,48.73,48.75,128726.0,33.1222,33.1222,33.0882,33.1018,128726.0
2018-03-07 15:05:00,48.75,48.86,48.74,48.82,162036.0,33.1018,33.1765,33.095,33.1493,162036.0
2018-03-07 15:10:00,48.82,48.84,48.81,48.81,175675.0,33.1493,33.1629,33.1425,33.1425,175675.0
2018-03-07 15:15:00,48.81,48.84,48.78,48.83,157152.0,33.1425,33.1629,33.1222,33.1561,157152.0
2018-03-07 15:20:00,48.83,48.84,48.77,48.8,96091.0,33.1561,33.1629,33.1154,33.1357,96091.0
2018-03-07 15:25:00,48.8,48.86,48.8,48.85,110692.0,33.1357,33.1765,33.1357,33.1697,110692.0
2018-03-07 15:30:00,48.85,48.92,48.84,48.87,142263.0,33.1697,33.2172,33.1629,33.1833,142263.0
2018-03-07 15:35:00,48.88,48.91,48.86,48.9,130216.0,33.1901,33.2104,33.1765,33.2036,130216.0
2018-03-07 15:40:00,48.91,48.96,48.9,48.94,118354.0,33.2104,33.2444,33.2036,33.2308,118354.0
2018-03-07 15:45:00,48.94,48.96,48.93,48.95,232909.0,33.2308,33.2444,33.224,33.2376,232909.0
2018-03-07 15:50:00,48.95,48.95,48.88,48.92,344902.0,33.2376,33.2376,33.1901,33.2172,344902.0
2018-03-07 15:55:00,48.92,49.0,48.85,48.86,858815.0,33.2172,33.2715,33.1697,33.1765,858815.0
2018-03-08 09:30:00,48.89,48.93,48.75,48.91,276696.0,33.1968,33.224,33.1018,33.2104,276696.0
2018-03-08 09:35:00,48.91,48.91,48.8,48.82,109262.0,33.2104,33.2104,33.1357,33.1493,109262.0
2018-03-08 09:40:00,48.82,48.98,48.82,48.96,120578.0,33.1493,33.258,33.1493,33.2444,120578.0
2018-03-08 09:45:00,48.96,48.96,48.75,48.77,145945.0,33.2444,33.2444,33.1018,33.1154,145945.0
2018-03-08 09:50:00,48.78,48.81,48.77,48.79,79206.0,33.1222,33.1425,33.1154,33.1289,79206.0
2018-03-08 09:55:00,48.79,48.85,48.75,48.75,118517.0,33.1289,33.1697,33.1018,33.1018,118517.0
2018-03-08 10:00:00,48.76,48.79,48.47,48.51,457074.0,33.1086,33.1289,32.9117,32.9388,457074.0
2018-03-08 10:05:00,48.52,48.61,48.48,48.54,220595.0,32.9456,33.0067,32.9184,32.9592,220595.0
2018-03-08 10:10:00,48.53,48.6,48.51,48.58,144234.0,32.9524,32.9999,32.9388,32.9863,144234.0
2018-03-08 10:15:00,48.58,48.59,48.5,48.57,161415.0,32.9863,32.9931,32.932,32.9796,161415.0
2018-03-08 10:20:00,48.57,48.61,48.55,48.59,107103.0,32.9796,33.0067,32.966,32.9931,107103.0
2018-03-08 10:25:00,48.59,48.67,48.58,48.62,192689.0,32.9931,33.0475,32.9863,33.0135,192689.0
2018-03-08 10:30:00,48.62,48.71,48.61,48.68,203890.0,33.0135,33.0746,33.0067,33.0542,203890.0
2018-03-08 10:35:00,48.67,48.68,48.53,48.57,207114.0,33.0475,33.0542,32.9524,32.9796,207114.0
2018-03-08 10:40:00,48.56,48.66,48.54,48.65,213405.0,32.9728,33.0407,32.9592,33.0339,213405.0
2018-03-08 10:45:00,48.65,48.67,48.58,48.64,489112.0,33.0339,33.0475,32.9863,33.0271,489112.0
2018-03-08 10:50:00,48.63,48.74,48.63,48.71,103510.0,33.0203,33.095,33.0203,33.0746,103510.0
2018-03-08 10:55:00,48.72,48.76,48.67,48.73,175142.0,33.0814,33.1086,33.0475,33.0882,175142.0
2018-03-08 11:00:00,48.73,48.79,48.69,48.76,116207.0,33.0882,33.1289,33.061,33.1086,116207.0
2018-03-08 11:05:00,48.76,48.76,48.71,48.72,79709.0,33.1086,33.1086,33.0746,33.0814,79709.0
2018-03-08 11:10:00,48.72,48.79,48.71,48.77,97603.0,33.0814,33.1289,33.0746,33.1154,97603.0
2018-03-08 11:15:00,48.78,48.81,48.73,48.73,135584.0,33.1222,33.1425,33.0882,33.0882,135584.0
2018-03-08 11:20:00,48.73,48.77,48.67,48.67,109434.0,33.0882,33.1154,33.0475,33.0475,109434.0
2018-03-08 11:25:00,48.67,48.67,48.58,48.59,143023.0,33.0475,33.0475,32.9863,32.9931,143023.0
2018-03-08 11:30:00,48.59,48.64,48.56,48.58,87537.0,32.9931,33.0271,32.9728,32.9863,87537.0
2018-03-08 11:35:00,48.58,48.58,48.49,48.51,129842.0,32.9863,32.9863,32.9252,32.9388,129842.0
2018-03-08 11:40:00,48.52,48.55,48.46,48.46,126397.0,32.9456,32.966,32.9049,32.9049,126397.0
2018-03-08 11:45:00,48.47,48.5,48.43,48.5,172253.0,32.9117,32.932,32.8845,32.932,172253.0
2018-03-08 11:50:00,48.49,48.49,48.43,48.44,128757.0,32.9252,32.9252,32.8845,32.8913,128757.0
2018-03-08 11:55:00,48.43,48.5,48.43,48.48,132753.0,32.8845,32.932,32.8845,32.9184,132753.0
2018-03-08 12:00:00,48.47,48.52,48.44,48.48,139135.0,32.9117,32.9456,32.8913,32.9184,139135.0
2018-03-08 12:05:00,48.47,48.53,48.46,48.48,83910.0,32.9117,32.9524,32.9049,32.9184,83910.0
2018-03-08 12:10:00,48.48,48.49,48.34,48.34,215431.0,32.9184,32.9252,32.8234,32.8234,215431.0
2018-03-08 12:15:00,48.35,48.39,48.32,48.35,190048.0,32.8302,32.8573,32.8098,32.8302,190048.0
2018-03-08 12:20:00,48.35,48.38,48.32,48.32,105527.0,32.8302,32.8505,32.8098,32.8098,105527.0
2018-03-08 12:25:00,48.33,48.39,48.32,48.39,106298.0,32.8166,32.8573,32.8098,32.8573,106298.0
2018-03-08 12:30:00,48.39,48.39,48.34,48.34,95667.0,32.8573,32.8573,32.8234,32.8234,95667.0
2018-03-08 12:35:00,48.33,48.41,48.33,48.41,133714.0,32.8166,32.8709,32.8166,32.8709,133714.0
2018-03-08 12:40:00,48.4,48.46,48.38,48.42,87342.0,32.8641,32.9049,32.8505,32.8777,87342.0
2018-03-08 12:45:00,48.43,48.45,48.41,48.45,51488.0,32.8845,32.8981,32.8709,32.8981,51488.0
2018-03-08 12:50:00,48.45,48.48,48.38,48.39,158734.0,32.8981,32.9184,32.8505,32.8573,158734.0
2018-03-08 12:55:00,48.38,48.5,48.38,48.5,93996.0,32.8505,32.932,32.8505,32.932,93996.0
2018-03-08 13:00:00,48.5,48.57,48.49,48.57,124376.0,32.932,32.9796,32.9252,32.9796,124376.0
2018-03-08 13:05:00,48.57,48.59,48.54,48.57,83090.0,32.9796,32.9931,32.9592,32.9796,83090.0
2018-03-08 13:10:00,48.56,48.6,48.56,48.59,46382.0,32.9728,32.9999,32.9728,32.9931,46382.0
2018-03-08 13:15:00,48.59,48.63,48.57,48.62,116868.0,32.9931,33.0203,32.9796,33.0135,116868.0
2018-03-08 13:20:00,48.62,48.63,48.54,48.55,98802.0,33.0135,33.0203,32.9592,32.966,98802.0
2018-03-08 13:25:00,48.56,48.61,48.55,48.61,78062.0,32.9728,33.0067,32.966,33.0067,78062.0
2018-03-08 13:30:00,48.62,48.69,48.6,48.69,101989.0,33.0135,33.061,32.9999,33.061,101989.0
2018-03-08 13:35:00,48.69,48.76,48.69,48.73,180804.0,33.061,33.1086,33.061,33.0882,180804.0
2018-03-08 13:40:00,48.73,48.75,48.7,48.73,86786.0,33.0882,33.1018,33.0678,33.0882,86786.0
2018-03-08 13:45:00,48.72,48.77,48.7,48.76,88037.0,33.0814,33.1154,33.0678,33.1086,88037.0
2018-03-08 13:50:00,48.76,48.8,48.75,48.76,129159.0,33.1086,33.1357,33.1018,33.1086,129159.0
2018-03-08 13:55:00,48.76,48.78,48.73,48.76,91953.0,33.1086,33.1222,33.0882,33.1086,91953.0
2018-03-08 14:00:00,48.76,48.78,48.72,48.73,191273.0,33.1086,33.1222,33.0814,33.0882,191273.0
2018-03-08 14:05:00,48.73,48.76,48.7,48.72,114346.0,33.0882,33.1086,33.0678,33.0814,114346.0
2018-03-08 14:10:00,48.72,48.74,48.71,48.74,59104.0,33.0814,33.095,33.0746,33.095,59104.0
2018-03-08 14:15:00,48.73,48.8,48.73,48.78,56903.0,33.0882,33.1357,33.0882,33.1222,56903.0
2018-03-08 14:20:00,48.78,48.8,48.75,48.76,97456.0,33.1222,33.1357,33.1018,33.1086,97456.0
2018-03-08 14:25:00,48.77,48.8,48.76,48.79,65714.0,33.1154,33.1357,33.1086,33.1289,65714.0
2018-03-08 14:30:00,48.79,48.79,48.71,48.76,303863.0,33.1289,33.1289,33.0746,33.1086,303863.0
2018-03-08 14:35:00,48.76,48.81,48.75,48.81,67025.0,33.1086,33.1425,33.1018,33.1425,67025.0
2018-03-08 14:40:00,48.8,48.84,48.78,48.83,67124.0,33.1357,33.1629,33.1222,33.1561,67124.0
2018-03-08 14:45:00,48.83,48.9,48.8,48.87,82305.0,33.1561,33.2036,33.1357,33.1833,82305.0
2018-03-08 14:50:00,48.87,48.9,48.86,48.87,63236.0,33.1833,33.2036,33.1765,33.1833,63236.0
2018-03-08 14:55:00,48.87,48.9,48.86,48.9,68335.0,33.1833,33.2036,33.1765,33.2036,68335.0
2018-03-08 15:00:00,48.89,48.94,48.88,48.9,111811.0,33.1968,33.2308,33.1901,33.2036,111811.0
2018-03-08 15:05:00,48.9,48.97,48.89,48.92,89920.0,33.2036,33.2512,33.1968,33.2172,89920.0
2018-03-08 15:10:00,48.92,48.94,48.81,48.82,105210.0,33.2172,33.2308,33.1425,33.1493,105210.0
2018-03-08 15:15:00,48.83,48.88,48.82,48.86,147877.0,33.1561,33.1901,33.1493,33.1765,147877.0
2018-03-08 15:20:00,48.86,48.88,48.81,48.82,99550.0,33.1765,33.1901,33.1425,33.1493,99550.0
2018-03-08 15:25:00,48.82,48.92,48.82,48.9,136940.0,33.1493,33.2172,33.1493,33.2036,136940.0
2018-03-08 15:30:00,48.9,48.91,48.78,48.86,205174.0,33.2036,33.2104,33.1222,33.1765,205174.0
2018-03-08 15:35:00,48.87,48.9,48.84,48.84,183865.0,33.1833,33.2036,33.1629,33.1629,183865.0
2018-03-08 15:40:00,48.84,48.85,48.78,48.81,237601.0,33.1629,33.1697,33.1222,33.1425,237601.0
2018-03-08 15:45:00,48.8,48.84,48.73,48.82,288209.0,33.1357,33.1629,33.0882,33.1493,288209.0
2018-03-08 15:50:00,48.83,48.92,48.83,48.87,358030.0,33.1561,33.2172,33.1561,33.1833,358030.0
2018-03-08 15:55:00,48.87,49.03,48.86,49.01,1006951.0,33.1833,33.2919,33.1765,33.2783,1006951.0
2018-03-09 09:30:00,49.2,49.23,48.96,48.97,637279.0,33.4073,33.4277,33.2444,33.2512,637279.0
2018-03-09 09:35:00,48.98,49.03,48.86,48.87,246851.0,33.258,33.2919,33.1765,33.1833,246851.0
2018-03-09 09:40:00,48.87,48.87,48.72,48.73,254400.0,33.1833,33.1833,33.0814,33.0882,254400.0
2018-03-09 09:45:00,48.73,48.74,48.65,48.66,203883.0,33.0882,33.095,33.0339,33.0407,203883.0
2018-03-09 09:50:00,48.66,48.67,48.5,48.5,296325.0,33.0407,33.0475,32.932,32.932,296325.0
2018-03-09 09:55:00,48.5,48.57,48.45,48.57,542379.0,32.932,32.9796,32.8981,32.9796,542379.0
2018-03-09 10:00:00,48.57,48.63,48.5,48.51,267198.0,32.9796,33.0203,32.932,32.9388,267198.0
2018-03-09 10:05:00,48.51,48.54,48.5,48.53,178280.0,32.9388,32.9592,32.932,32.9524,178280.0
2018-03-09 10:10:00,48.53,48.53,48.35,48.38,460601.0,32.9524,32.9524,32.8302,32.8505,460601.0
2018-03-09 10:15:00,48.38,48.51,48.37,48.49,191192.0,32.8505,32.9388,32.8438,32.9252,191192.0
2018-03-09 10:20:00,48.5,48.56,48.47,48.52,301510.0,32.932,32.9728,32.9117,32.9456,301510.0
2018-03-09 10:25:00,48.51,48.58,48.48,48.58,161363.0,32.9388,32.9863,32.9184,32.9863,161363.0
2018-03-09 10:30:00,48.58,48.61,48.54,48.6,227178.0,32.9863,33.0067,32.9592,32.9999,227178.0
2018-03-09 10:35:00,48.6,48.69,48.59,48.65,166441.0,32.9999,33.061,32.9931,33.0339,166441.0
2018-03-09 10:40:00,48.66,48.7,48.62,48.69,95619.0,33.0407,33.0678,33.0135,33.061,95619.0
2018-03-09 10:45:00,48.69,48.78,48.69,48.77,133418.0,33.061,33.1222,33.061,33.1154,133418.0
2018-03-09 10:50:00,48.78,48.79,48.73,48.74,126330.0,33.1222,33.1289,33.0882,33.095,126330.0
2018-03-09 10:55:00,48.75,48.76,48.71,48.72,132943.0,33.1018,33.1086,33.0746,33.0814,132943.0
2018-03-09 11:00:00,48.72,48.76,48.65,48.68,101729.0,33.0814,33.1086,33.0339,33.0542,101729.0
2018-03-09 11:05:00,48.69,48.73,48.68,48.72,63133.0,33.061,33.0882,33.0542,33.0814,63133.0
2018-03-09 11:10:00,48.73,48.76,48.69,48.71,79672.0,33.0882,33.1086,33.061,33.0746,79672.0
2018-03-09 11:15:00,48.71,48.73,48.68,48.69,78977.0,33.0746,33.0882,33.0542,33.061,78977.0
2018-03-09 11:20:00,48.69,48.73,48.66,48.73,100749.0,33.061,33.0882,33.0407,33.0882,100749.0
2018-03-09 11:25:00,48.73,48.74,48.68,48.74,61047.0,33.0882,33.095,33.0542,33.095,61047.0
2018-03-09 11:30:00,48.74,48.77,48.72,48.77,84114.0,33.095,33.1154,33.0814,33.1154,84114.0
2018-03-09 11:35:00,48.77,48.8,48.74,48.79,112015.0,33.1154,33.1357,33.095,33.1289,112015.0
2018-03-09 11:40:00,48.8,48.84,48.79,48.82,201374.0,33.1357,33.1629,33.1289,33.1493,201374.0
2018-03-09 11:45:00,48.82,48.82,48.75,48.79,93420.0,33.1493,33.1493,33.1018,33.1289,93420.0
2018-03-09 11:50:00,48.79,48.79,48.71,48.73,137215.0,33.1289,33.1289,33.0746,33.0882,137215.0
2018-03-09 11:55:00,48.74,48.75,48.7,48.75,78010.0,33.095,33.1018,33.0678,33.1018,78010.0
2018-03-09 12:00:00,48.75,48.83,48.74,48.83,158744.0,33.1018,33.1561,33.095,33.1561,158744.0
2018-03-09 12:05:00,48.84,48.92,48.82,48.91,143123.0,33.1629,33.2172,33.1493,33.2104,143123.0
2018-03-09 12:10:00,48.91,48.96,48.9,48.93,85976.0,33.2104,33.2444,33.2036,33.224,85976.0
2018-03-09 12:15:00,48.94,48.99,48.93,48.97,112500.0,33.2308,33.2647,33.224,33.2512,112500.0
2018-03-09 12:20:00,48.97,48.97,48.91,48.92,77705.0,33.2512,33.2512,33.2104,33.2172,77705.0
2018-03-09 12:25:00,48.93,48.93,48.87,48.89,80346.0,33.224,33.224,33.1833,33.1968,80346.0
2018-03-09 12:30:00,48.89,48.93,48.87,48.91,77759.0,33.1968,33.224,33.1833,33.2104,77759.0
2018-03-09 12:35:00,48.91,48.95,48.9,48.91,69916.0,33.2104,33.2376,33.2036,33.2104,69916.0
2018-03-09 12:40:00,48.91,48.91,48.82,48.85,99994.0,33.2104,33.2104,33.1493,33.1697,99994.0
2018-03-09 12:45:00,48.85,48.86,48.81,48.82,64358.0,33.1697,33.1765,33.1425,33.1493,64358.0
2018-03-09 12:50:00,48.83,48.84,48.8,48.83,54901.0,33.1561,33.1629,33.1357,33.1561,54901.0
2018-03-09 12:55:00,48.83,48.85,48.82,48.82,37679.0,33.1561,33.1697,33.1493,33.1493,37679.0
2018-03-09 13:00:00,48.83,48.91,48.83,48.91,66523.0,33.1561,33.2104,33.1561,33.2104,66523.0
2018-03-09 13:05:00,48.9,48.92,48.88,48.91,57374.0,33.2036,33.2172,33.1901,33.2104,57374.0
2018-03-09 13:10:00,48.91,48.92,48.87,48.89,75441.0,33.2104,33.2172,33.1833,33.1968,75441.0
2018-03-09 13:15:00,48.89,48.9,48.82,48.88,159846.0,33.1968,33.2036,33.1493,33.1901,159846.0
2018-03-09 13:20:00,48.87,48.9,48.87,48.89,56360.0,33.1833,33.2036,33.1833,33.1968,56360.0
2018-03-09 13:25:00,48.88,48.93,48.88,48.91,59112.0,33.1901,33.224,33.1901,33.2104,59112.0
2018-03-09 13:30:00,48.92,48.92,48.89,48.91,90166.0,33.2172,33.2172,33.1968,33.2104,90166.0
2018-03-09 13:35:00,48.91,48.92,48.87,48.89,77323.0,33.2104,33.2172,33.1833,33.1968,77323.0
2018-03-09 13:40:00,48.89,48.9,48.86,48.89,62226.0,33.1968,33.2036,33.1765,33.1968,62226.0
2018-03-09 13:45:00,48.9,48.92,48.88,48.88,80930.0,33.2036,33.2172,33.1901,33.1901,80930.0
2018-03-09 13:50:00,48.89,48.89,48.81,48.81,194986.0,33.1968,33.1968,33.1425,33.1425,194986.0
2018-03-09 13:55:00,48.82,48.82,48.78,48.79,127226.0,33.1493,33.1493,33.1222,33.1289,127226.0
2018-03-09 14:00:00,48.8,48.82,48.78,48.82,98898.0,33.1357,33.1493,33.1222,33.1493,98898.0
2018-03-09 14:05:00,48.82,48.82,48.79,48.8,169203.0,33.1493,33.1493,33.1289,33.1357,169203.0
2018-03-09 14:10:00,48.8,48.82,48.77,48.78,149797.0,33.1357,33.1493,33.1154,33.1222,149797.0
2018-03-09 14:15:00,48.78,48.81,48.76,48.78,108765.0,33.1222,33.1425,33.1086,33.1222,108765.0
2018-03-09 14:20:00,48.78,48.8,48.76,48.77,76998.0,33.1222,33.1357,33.1086,33.1154,76998.0
2018-03-09 14:25:00,48.78,48.78,48.69,48.7,164344.0,33.1222,33.1222,33.061,33.0678,164344.0
2018-03-09 14:30:00,48.7,48.73,48.7,48.71,68932.0,33.0678,33.0882,33.0678,33.0746,68932.0
2018-03-09 14:35:00,48.71,48.75,48.69,48.75,102522.0,33.0746,33.1018,33.061,33.1018,102522.0
2018-03-09 14:40:00,48.75,48.8,48.74,48.76,92326.0,33.1018,33.1357,33.095,33.1086,92326.0
2018-03-09 14:45:00,48.77,48.81,48.76,48.81,86526.0,33.1154,33.1425,33.1086,33.1425,86526.0
2018-03-09 14:50:00,48.82,48.83,48.78,48.8,70175.0,33.1493,33.1561,33.1222,33.1357,70175.0
2018-03-09 14:55:00,48.8,48.84,48.79,48.83,89646.0,33.1357,33.1629,33.1289,33.1561,89646.0
2018-03-09 15:00:00,48.83,48.86,48.82,48.86,89726.0,33.1561,33.1765,33.1493,33.1765,89726.0
2018-03-09 15:05:00,48.86,48.87,48.81,48.82,92140.0,33.1765,33.1833,33.1425,33.1493,92140.0
2018-03-09 15:10:00,48.82,48.82,48.78,48.82,93546.0,33.1493,33.1493,33.1222,33.1493,93546.0
2018-03-09 15:15:00,48.82,48.82,48.78,48.78,81317.0,33.1493,33.1493,33.1222,33.1222,81317.0
2018-03-09 15:20:00,48.78,48.8,48.78,48.8,61808.0,33.1222,33.1357,33.1222,33.1357,61808.0
2018-03-09 15:25:00,48.79,48.82,48.76,48.8,147727.0,33.1289,33.1493,33.1086,33.1357,147727.0
2018-03-09 15:30:00,48.8,48.81,48.78,48.78,120854.0,33.1357,33.1425,33.1222,33.1222,120854.0
2018-03-09 15:35:00,48.79,48.83,48.77,48.82,196123.0,33.1289,33.1561,33.1154,33.1493,196123.0
2018-03-09 15:40:00,48.82,48.89,48.81,48.87,199877.0,33.1493,33.1968,33.1425,33.1833,199877.0
2018-03-09 15:45:00,48.87,48.89,48.78,48.79,227300.0,33.1833,33.1968,33.1222,33.1289,227300.0
2018-03-09 15:50:00,48.8,48.91,48.79,48.91,499302.0,33.1357,33.2104,33.1289,33.2104,499302.0
2018-03-09 15:55:00,48.9,49.02,48.89,49.0,906206.0,33.2036,33.2851,33.1968,33.2715,906206.0
2018-03-12 09:30:00,49.03,49.11,49.01,49.09,502109.0,33.2919,33.3462,33.2783,33.3326,502109.0
2018-03-12 09:35:00,49.09,49.19,49.07,49.15,194379.0,33.3326,33.4005,33.3191,33.3734,194379.0
2018-03-12 09:40:00,49.14,49.18,49.06,49.07,207386.0,33.3666,33.3938,33.3123,33.3191,207386.0
2018-03-12 09:45:00,49.07,49.14,49.0,49.11,220464.0,33.3191,33.3666,33.2715,33.3462,220464.0
2018-03-12 09:50:00,49.11,49.26,49.1,49.22,196534.0,33.3462,33.4481,33.3394,33.4209,196534.0
2018-03-12 09:55:00,49.22,49.22,49.07,49.12,125073.0,33.4209,33.4209,33.3191,33.353,125073.0
2018-03-12 10:00:00,49.13,49.13,49.04,49.07,129806.0,33.3598,33.3598,33.2987,33.3191,129806.0
2018-03-12 10:05:00,49.07,49.12,49.0,49.01,176565.0,33.3191,33.353,33.2715,33.2783,176565.0
2018-03-12 10:10:00,49.01,49.01,48.91,48.93,159472.0,33.2783,33.2783,33.2104,33.224,159472.0
2018-03-12 10:15:00,48.94,48.96,48.81,48.81,294158.0,33.2308,33.2444,33.1425,33.1425,294158.0
2018-03-12 10:20:00,48.81,48.89,48.8,48.82,193339.0,33.1425,33.1968,33.1357,33.1493,193339.0
2018-03-12 10:25:00,48.82,48.88,48.76,48.87,254253.0,33.1493,33.1901,33.1086,33.1833,254253.0
2018-03-12 10:30:00,48.88,48.92,48.84,48.91,130662.0,33.1901,33.2172,33.1629,33.2104,130662.0
2018-03-12 10:35:00,48.91,48.91,48.86,48.89,115528.0,33.2104,33.2104,33.1765,33.1968,115528.0
2018-03-12 10:40:00,48.89,48.9,48.85,48.88,94130.0,33.1968,33.2036,33.1697,33.1901,94130.0
2018-03-12 10:45:00,48.89,48.89,48.81,48.83,150900.0,33.1968,33.1968,33.1425,33.1561,150900.0
2018-03-12 10:50:00,48.84,48.86,48.75,48.77,144460.0,33.1629,33.1765,33.1018,33.1154,144460.0
2018-03-12 10:55:00,48.78,48.84,48.75,48.83,163011.0,33.1222,33.1629,33.1018,33.1561,163011.0
2018-03-12 11:00:00,48.83,48.96,48.82,48.93,115272.0,33.1561,33.2444,33.1493,33.224,115272.0
2018-03-12 11:05:00,48.92,48.93,48.86,48.87,68443.0,33.2172,33.224,33.1765,33.1833,68443.0
2018-03-12 11:10:00,48.86,48.9,48.85,48.87,95014.0,33.1765,33.2036,33.1697,33.1833,95014.0
2018-03-12 11:15:00,48.87,48.89,48.77,48.79,184915.0,33.1833,33.1968,33.1154,33.1289,184915.0
2018-03-12 11:20:00,48.79,48.79,48.72,48.73,135975.0,33.1289,33.1289,33.0814,33.0882,135975.0
2018-03-12 11:25:00,48.72,48.81,48.72,48.77,127339.0,33.0814,33.1425,33.0814,33.1154,127339.0
2018-03-12 11:30:00,48.78,48.86,48.75,48.84,144148.0,33.1222,33.1765,33.1018,33.1629,144148.0
2018-03-12 11:35:00,48.84,48.87,48.79,48.82,138287.0,33.1629,33.1833,33.1289,33.1493,138287.0
2018-03-12 11:40:00,48.82,48.87,48.81,48.87,125429.0,33.1493,33.1833,33.1425,33.1833,125429.0
2018-03-12 11:45:00,48.87,48.88,48.82,48.86,115819.0,33.1833,33.1901,33.1493,33.1765,115819.0
2018-03-12 11:50:00,48.85,48.92,48.83,48.92,82973.0,33.1697,33.2172,33.1561,33.2172,82973.0
2018-03-12 11:55:00,48.92,48.93,48.84,48.84,96880.0,33.2172,33.224,33.1629,33.1629,96880.0
2018-03-12 12:00:00,48.84,48.92,48.84,48.91,58913.0,33.1629,33.2172,33.1629,33.2104,58913.0
2018-03-12 12:05:00,48.91,48.92,48.88,48.91,76461.0,33.2104,33.2172,33.1901,33.2104,76461.0
2018-03-12 12:10:00,48.91,48.91,48.87,48.89,90493.0,33.2104,33.2104,33.1833,33.1968,90493.0
2018-03-12 12:15:00,48.9,48.91,48.88,48.9,56262.0,33.2036,33.2104,33.1901,33.2036,56262.0
2018-03-12 12:20:00,48.9,48.95,48.88,48.92,48863.0,33.2036,33.2376,33.1901,33.2172,48863.0
2018-03-12 12:25:00,48.93,48.95,48.88,48.9,71538.0,33.224,33.2376,33.1901,33.2036,71538.0
2018-03-12 12:30:00,48.91,48.93,48.84,48.86,71340.0,33.2104,33.224,33.1629,33.1765,71340.0
2018-03-12 12:35:00,48.86,48.86,48.76,48.77,83790.0,33.1765,33.1765,33.1086,33.1154,83790.0
2018-03-12 12:40:00,48.76,48.8,48.76,48.79,67639.0,33.1086,33.1357,33.1086,33.1289,67639.0
2018-03-12 12:45:00,48.8,48.8,48.76,48.76,53964.0,33.1357,33.1357,33.1086,33.1086,53964.0
2018-03-12 12:50:00,48.77,48.78,48.72,48.75,133218.0,33.1154,33.1222,33.0814,33.1018,133218.0
2018-03-12 12:55:00,48.75,48.78,48.71,48.75,76022.0,33.1018,33.1222,33.0746,33.1018,76022.0
2018-03-12 13:00:00,48.76,48.84,48.75,48.83,60851.0,33.1086,33.1629,33.1018,33.1561,60851.0
2018-03-12 13:05:00,48.83,48.87,48.81,48.82,59593.0,33.1561,33.1833,33.1425,33.1493,59593.0
2018-03-12 13:10:00,48.82,48.86,48.81,48.84,58814.0,33.1493,33.1765,33.1425,33.1629,58814.0
2018-03-12 13:15:00,48.85,48.87,48.82,48.87,70106.0,33.1697,33.1833,33.1493,33.1833,70106.0
2018-03-12 13:20:00,48.86,48.88,48.8,48.81,74170.0,33.1765,33.1901,33.1357,33.1425,74170.0
2018-03-12 13:25:00,48.8,48.81,48.73,48.73,89716.0,33.1357,33.1425,33.0882,33.0882,89716.0
2018-03-12 13:30:00,48.74,48.79,48.7,48.79,55069.0,33.095,33.1289,33.0678,33.1289,55069.0
2018-03-12 13:35:00,48.79,48.82,48.77,48.8,58624.0,33.1289,33.1493,33.1154,33.1357,58624.0
2018-03-12 13:40:00,48.79,48.81,48.76,48.76,63324.0,33.1289,33.1425,33.1086,33.1086,63324.0
2018-03-12 13:45:00,48.77,48.87,48.76,48.87,95652.0,33.1154,33.1833,33.1086,33.1833,95652.0
2018-03-12 13:50:00,48.87,48.89,48.83,48.84,66148.0,33.1833,33.1968,33.1561,33.1629,66148.0
2018-03-12 13:55:00,48.83,48.85,48.77,48.81,112134.0,33.1561,33.1697,33.1154,33.1425,112134.0
2018-03-12 14:00:00,48.8,48.85,48.8,48.85,53664.0,33.1357,33.1697,33.1357,33.1697,53664.0
2018-03-12 14:05:00,48.85,48.89,48.84,48.84,54421.0,33.1697,33.1968,33.1629,33.1629,54421.0
2018-03-12 14:10:00,48.84,48.85,48.78,48.78,85226.0,33.1629,33.1697,33.1222,33.1222,85226.0
2018-03-12 14:15:00,48.79,48.8,48.78,48.79,91312.0,33.1289,33.1357,33.1222,33.1289,91312.0
2018-03-12 14:20:00,48.79,48.81,48.75,48.81,76308.0,33.1289,33.1425,33.1018,33.1425,76308.0
2018-03-12 14:25:00,48.8,48.82,48.77,48.77,73004.0,33.1357,33.1493,33.1154,33.1154,73004.0
2018-03-12 14:30:00,48.78,48.82,48.77,48.79,64497.0,33.1222,33.1493,33.1154,33.1289,64497.0
2018-03-12 14:35:00,48.8,48.81,48.78,48.81,68990.0,33.1357,33.1425,33.1222,33.1425,68990.0
2018-03-12 14:40:00,48.8,48.81,48.72,48.75,144073.0,33.1357,33.1425,33.0814,33.1018,144073.0
2018-03-12 14:45:00,48.75,48.75,48.68,48.69,150961.0,33.1018,33.1018,33.0542,33.061,150961.0
2018-03-12 14:50:00,48.69,48.73,48.67,48.69,91724.0,33.061,33.0882,33.0475,33.061,91724.0
2018-03-12 14:55:00,48.7,48.73,48.69,48.72,95083.0,33.0678,33.0882,33.061,33.0814,95083.0
2018-03-12 15:00:00,48.72,48.79,48.71,48.76,65958.0,33.0814,33.1289,33.0746,33.1086,65958.0
2018-03-12 15:05:00,48.76,48.8,48.75,48.78,109644.0,33.1086,33.1357,33.1018,33.1222,109644.0
2018-03-12 15:10:00,48.79,48.83,48.78,48.81,70596.0,33.1289,33.1561,33.1222,33.1425,70596.0
2018-03-12 15:15:00,48.81,48.87,48.79,48.85,117072.0,33.1425,33.1833,33.1289,33.1697,117072.0
2018-03-12 15:20:00,48.85,48.87,48.82,48.87,106008.0,33.1697,33.1833,33.1493,33.1833,106008.0
2018-03-12 15:25:00,48.87,48.88,48.83,48.88,79188.0,33.1833,33.1901,33.1561,33.1901,79188.0
2018-03-12 15:30:00,48.88,48.96,48.87,48.96,134936.0,33.1901,33.2444,33.1833,33.2444,134936.0
2018-03-12 15:35:00,48.96,48.96,48.84,48.86,131237.0,33.2444,33.2444,33.1629,33.1765,131237.0
2018-03-12 15:40:00,48.86,48.89,48.85,48.86,126816.0,33.1765,33.1968,33.1697,33.1765,126816.0
2018-03-12 15:45:00,48.87,48.96,48.87,48.96,234575.0,33.1833,33.2444,33.1833,33.2444,234575.0
2018-03-12 15:50:00,48.95,48.96,48.87,48.89,254977.0,33.2376,33.2444,33.1833,33.1968,254977.0
2018-03-12 15:55:00,48.9,48.93,48.8,48.8,764222.0,33.2036,33.224,33.1357,33.1357,764222.0
2018-03-13 09:30:00,49.0,49.13,48.94,48.95,425647.0,33.2715,33.3598,33.2308,33.2376,425647.0
2018-03-13 09:35:00,48.94,49.11,48.94,49.06,153581.0,33.2308,33.3462,33.2308,33.3123,153581.0
2018-03-13 09:40:00,49.05,49.23,49.04,49.2,178034.0,33.3055,33.4277,33.2987,33.4073,178034.0
2018-03-13 09:45:00,49.19,49.26,49.18,49.22,267457.0,33.4005,33.4481,33.3938,33.4209,267457.0
2018-03-13 09:50:00,49.23,49.23,49.11,49.14,119030.0,33.4277,33.4277,33.3462,33.3666,119030.0
2018-03-13 09:55:00,49.14,49.15,49.06,49.07,115787.0,33.3666,33.3734,33.3123,33.3191,115787.0
2018-03-13 10:00:00,49.08,49.08,48.97,49.02,139958.0,33.3259,33.3259,33.2512,33.2851,139958.0
2018-03-13 10:05:00,49.02,49.02,48.91,48.93,172469.0,33.2851,33.2851,33.2104,33.224,172469.0
2018-03-13 10:10:00,48.93,49.01,48.93,49.01,114511.0,33.224,33.2783,33.224,33.2783,114511.0
2018-03-13 10:15:00,49.01,49.09,49.0,49.07,106767.0,33.2783,33.3326,33.2715,33.3191,106767.0
2018-03-13 10:20:00,49.07,49.1,49.06,49.1,75964.0,33.3191,33.3394,33.3123,33.3394,75964.0
2018-03-13 10:25:00,49.1,49.12,49.03,49.03,108628.0,33.3394,33.353,33.2919,33.2919,108628.0
2018-03-13 10:30:00,49.04,49.06,48.99,49.04,91557.0,33.2987,33.3123,33.2647,33.2987,91557.0
2018-03-13 10:35:00,49.04,49.12,49.03,49.11,114618.0,33.2987,33.353,33.2919,33.3462,114618.0
2018-03-13 10:40:00,49.12,49.18,49.11,49.17,87047.0,33.353,33.3938,33.3462,33.387,87047.0
2018-03-13 10:45:00,49.17,49.18,49.1,49.1,74986.0,33.387,33.3938,33.3394,33.3394,74986.0
2018-03-13 10:50:00,49.1,49.19,49.1,49.16,109221.0,33.3394,33.4005,33.3394,33.3802,109221.0
2018-03-13 10:55:00,49.17,49.2,49.15,49.2,128660.0,33.387,33.4073,33.3734,33.4073,128660.0
2018-03-13 11:00:00,49.19,49.2,49.12,49.19,111225.0,33.4005,33.4073,33.353,33.4005,111225.0
2018-03-13 11:05:00,49.19,49.2,49.15,49.16,131878.0,33.4005,33.4073,33.3734,33.3802,131878.0
2018-03-13 11:10:00,49.15,49.16,49.01,49.02,113613.0,33.3734,33.3802,33.2783,33.2851,113613.0
2018-03-13 11:15:00,49.01,49.04,48.98,49.02,186854.0,33.2783,33.2987,33.258,33.2851,186854.0
2018-03-13 11:20:00,49.01,49.04,48.97,48.98,62412.0,33.2783,33.2987,33.2512,33.258,62412.0
2018-03-13 11:25:00,48.98,49.04,48.94,49.03,90961.0,33.258,33.2987,33.2308,33.2919,90961.0
2018-03-13 11:30:00,49.03,49.05,48.99,48.99,57995.0,33.2919,33.3055,33.2647,33.2647,57995.0
2018-03-13 11:35:00,48.99,49.01,48.96,48.97,81876.0,33.2647,33.2783,33.2444,33.2512,81876.0
2018-03-13 11:40:00,48.97,49.02,48.96,48.99,76319.0,33.2512,33.2851,33.2444,33.2647,76319.0
2018-03-13 11:45:00,48.99,49.03,48.99,49.03,84244.0,33.2647,33.2919,33.2647,33.2919,84244.0
2018-03-13 11:50:00,49.03,49.04,48.98,49.04,66893.0,33.2919,33.2987,33.258,33.2987,66893.0
2018-03-13 11:55:00,49.04,49.09,49.01,49.05,157965.0,33.2987,33.3326,33.2783,33.3055,157965.0
2018-03-13 12:00:00,49.05,49.07,48.89,48.9,134071.0,33.3055,33.3191,33.1968,33.2036,134071.0
2018-03-13 12:05:00,48.9,48.99,48.89,48.98,140044.0,33.2036,33.2647,33.1968,33.258,140044.0
2018-03-13 12:10:00,48.98,48.98,48.93,48.95,123142.0,33.258,33.258,33.224,33.2376,123142.0
2018-03-13 12:15:00,48.95,49.02,48.95,49.01,80844.0,33.2376,33.2851,33.2376,33.2783,80844.0
2018-03-13 12:20:00,49.01,49.06,48.99,49.01,122940.0,33.2783,33.3123,33.2647,33.2783,122940.0
2018-03-13 12:25:00,49.01,49.01,48.95,48.99,53235.0,33.2783,33.2783,33.2376,33.2647,53235.0
2018-03-13 12:30:00,48.99,49.05,48.98,49.04,66439.0,33.2647,33.3055,33.258,33.2987,66439.0
2018-03-13 12:35:00,49.04,49.06,49.01,49.03,81831.0,33.2987,33.3123,33.2783,33.2919,81831.0
2018-03-13 12:40:00,49.02,49.03,48.99,48.99,95268.0,33.2851,33.2919,33.2647,33.2647,95268.0
2018-03-13 12:45:00,48.99,49.05,48.97,49.02,75772.0,33.2647,33.3055,33.2512,33.2851,75772.0
2018-03-13 12:50:00,49.02,49.06,49.01,49.01,79156.0,33.2851,33.3123,33.2783,33.2783,79156.0
2018-03-13 12:55:00,49.02,49.05,49.0,49.01,106802.0,33.2851,33.3055,33.2715,33.2783,106802.0
2018-03-13 13:00:00,49.01,49.07,49.0,49.06,77509.0,33.2783,33.3191,33.2715,33.3123,77509.0
2018-03-13 13:05:00,49.05,49.07,49.01,49.01,48091.0,33.3055,33.3191,33.2783,33.2783,48091.0
2018-03-13 13:10:00,49.02,49.02,48.97,48.98,61161.0,33.2851,33.2851,33.2512,33.258,61161.0
2018-03-13 13:15:00,48.97,49.01,48.96,48.97,53543.0,33.2512,33.2783,33.2444,33.2512,53543.0
2018-03-13 13:20:00,48.96,48.96,48.92,48.96,54950.0,33.2444,33.2444,33.2172,33.2444,54950.0
2018-03-13 13:25:00,48.97,48.97,48.93,48.95,52338.0,33.2512,33.2512,33.224,33.2376,52338.0
2018-03-13 13:30:00,48.95,48.96,48.91,48.94,77231.0,33.2376,33.2444,33.2104,33.2308,77231.0
2018-03-13 13:35:00,48.93,48.95,48.92,48.93,83242.0,33.224,33.2376,33.2172,33.224,83242.0
2018-03-13 13:40:00,48.93,48.94,48.85,48.87,89695.0,33.224,33.2308,33.1697,33.1833,89695.0
2018-03-13 13:45:00,48.87,48.9,48.83,48.84,99701.0,33.1833,33.2036,33.1561,33.1629,99701.0
2018-03-13 13:50:00,48.84,48.85,48.8,48.81,79907.0,33.1629,33.1697,33.1357,33.1425,79907.0
2018-03-13 13:55:00,48.8,48.8,48.7,48.75,233133.0,33.1357,33.1357,33.0678,33.1018,233133.0
2018-03-13 14:00:00,48.75,48.77,48.73,48.75,159877.0,33.1018,33.1154,33.0882,33.1018,159877.0
2018-03-13 14:05:00,48.75,48.76,48.72,48.73,77005.0,33.1018,33.1086,33.0814,33.0882,77005.0
2018-03-13 14:10:00,48.73,48.76,48.69,48.7,122873.0,33.0882,33.1086,33.061,33.0678,122873.0
2018-03-13 14:15:00,48.7,48.72,48.67,48.72,112254.0,33.0678,33.0814,33.0475,33.0814,112254.0
2018-03-13 14:20:00,48.72,48.72,48.67,48.68,129860.0,33.0814,33.0814,33.0475,33.0542,129860.0
2018-03-13 14:25:00,48.67,48.71,48.67,48.67,103767.0,33.0475,33.0746,33.0475,33.0475,103767.0
2018-03-13 14:30:00,48.67,48.74,48.67,48.74,172194.0,33.0475,33.095,33.0475,33.095,172194.0
2018-03-13 14:35:00,48.74,48.76,48.72,48.73,88517.0,33.095,33.1086,33.0814,33.0882,88517.0
2018-03-13 14:40:00,48.73,48.74,48.68,48.68,56750.0,33.0882,33.095,33.0542,33.0542,56750.0
2018-03-13 14:45:00,48.69,48.71,48.64,48.65,134456.0,33.061,33.0746,33.0271,33.0339,134456.0
2018-03-13 14:50:00,48.65,48.67,48.62,48.65,118707.0,33.0339,33.0475,33.0135,33.0339,118707.0
2018-03-13 14:55:00,48.65,48.71,48.62,48.71,113999.0,33.0339,33.0746,33.0135,33.0746,113999.0
2018-03-13 15:00:00,48.71,48.72,48.64,48.66,189563.0,33.0746,33.0814,33.0271,33.0407,189563.0
2018-03-13 15:05:00,48.66,48.69,48.63,48.66,157933.0,33.0407,33.061,33.0203,33.0407,157933.0
2018-03-13 15:10:00,48.66,48.68,48.56,48.58,213080.0,33.0407,33.0542,32.9728,32.9863,213080.0
2018-03-13 15:15:00,48.57,48.6,48.54,48.54,197869.0,32.9796,32.9999,32.9592,32.9592,197869.0
2018-03-13 15:20:00,48.54,48.59,48.51,48.58,230699.0,32.9592,32.9931,32.9388,32.9863,230699.0
2018-03-13 15:25:00,48.58,48.59,48.54,48.57,136902.0,32.9863,32.9931,32.9592,32.9796,136902.0
2018-03-13 15:30:00,48.57,48.61,48.56,48.58,221218.0,32.9796,33.0067,32.9728,32.9863,221218.0
2018-03-13 15:35:00,48.58,48.62,48.5,48.53,273149.0,32.9863,33.0135,32.932,32.9524,273149.0
2018-03-13 15:40:00,48.53,48.54,48.51,48.54,215246.0,32.9524,32.9592,32.9388,32.9592,215246.0
2018-03-13 15:45:00,48.54,48.57,48.51,48.52,257436.0,32.9592,32.9796,32.9388,32.9456,257436.0
2018-03-13 15:50:00,48.52,48.65,48.51,48.64,356741.0,32.9456,33.0339,32.9388,33.0271,356741.0
2018-03-13 15:55:00,48.64,48.68,48.59,48.64,775213.0,33.0271,33.0542,32.9931,33.0271,775213.0
2018-03-14 09:30:00,48.93,49.1,48.93,48.96,485913.0,33.224,33.3394,33.224,33.2444,485913.0
2018-03-14 09:35:00,48.96,48.97,48.78,48.82,127290.0,33.2444,33.2512,33.1222,33.1493,127290.0
2018-03-14 09:40:00,48.81,48.88,48.81,48.86,115273.0,33.1425,33.1901,33.1425,33.1765,115273.0
2018-03-14 09:45:00,48.85,48.98,48.85,48.96,106501.0,33.1697,33.258,33.1697,33.2444,106501.0
2018-03-14 09:50:00,48.96,49.0,48.91,48.92,97043.0,33.2444,33.2715,33.2104,33.2172,97043.0
2018-03-14 09:55:00,48.91,48.95,48.9,48.93,88903.0,33.2104,33.2376,33.2036,33.224,88903.0
2018-03-14 10:00:00,48.93,48.97,48.92,48.93,110801.0,33.224,33.2512,33.2172,33.224,110801.0
2018-03-14 10:05:00,48.93,48.93,48.78,48.8,120580.0,33.224,33.224,33.1222,33.1357,120580.0
2018-03-14 10:10:00,48.79,48.82,48.7,48.71,116354.0,33.1289,33.1493,33.0678,33.0746,116354.0
2018-03-14 10:15:00,48.71,48.73,48.68,48.73,71298.0,33.0746,33.0882,33.0542,33.0882,71298.0
2018-03-14 10:20:00,48.73,48.8,48.71,48.78,123496.0,33.0882,33.1357,33.0746,33.1222,123496.0
2018-03-14 10:25:00,48.77,48.78,48.71,48.73,114907.0,33.1154,33.1222,33.0746,33.0882,114907.0
2018-03-14 10:30:00,48.73,48.79,48.73,48.73,96086.0,33.0882,33.1289,33.0882,33.0882,96086.0
2018-03-14 10:35:00,48.73,48.77,48.68,48.7,92496.0,33.0882,33.1154,33.0542,33.0678,92496.0
2018-03-14 10:40:00,48.69,48.71,48.64,48.65,65321.0,33.061,33.0746,33.0271,33.0339,65321.0
2018-03-14 10:45:00,48.64,48.67,48.62,48.62,66312.0,33.0271,33.0475,33.0135,33.0135,66312.0
2018-03-14 10:50:00,48.63,48.73,48.6,48.71,101047.0,33.0203,33.0882,32.9999,33.0746,101047.0
2018-03-14 10:55:00,48.7,48.74,48.66,48.66,103099.0,33.0678,33.095,33.0407,33.0407,103099.0
2018-03-14 11:00:00,48.67,48.69,48.63,48.66,113157.0,33.0475,33.061,33.0203,33.0407,113157.0
2018-03-14 11:05:00,48.66,48.72,48.65,48.72,61130.0,33.0407,33.0814,33.0339,33.0814,61130.0
2018-03-14 11:10:00,48.72,48.74,48.7,48.71,95435.0,33.0814,33.095,33.0678,33.0746,95435.0
2018-03-14 11:15:00,48.71,48.74,48.67,48.72,89286.0,33.0746,33.095,33.0475,33.0814,89286.0
2018-03-14 11:20:00,48.72,48.76,48.69,48.76,72516.0,33.0814,33.1086,33.061,33.1086,72516.0
2018-03-14 11:25:00,48.76,48.79,48.73,48.77,55151.0,33.1086,33.1289,33.0882,33.1154,55151.0
2018-03-14 11:30:00,48.78,48.78,48.72,48.72,79155.0,33.1222,33.1222,33.0814,33.0814,79155.0
2018-03-14 11:35:00,48.72,48.73,48.5,48.53,166941.0,33.0814,33.0882,32.932,32.9524,166941.0
2018-03-14 11:40:00,48.53,48.59,48.51,48.57,133584.0,32.9524,32.9931,32.9388,32.9796,133584.0
2018-03-14 11:45:00,48.57,48.6,48.55,48.56,78720.0,32.9796,32.9999,32.966,32.9728,78720.0
2018-03-14 11:50:00,48.56,48.62,48.56,48.58,92610.0,32.9728,33.0135,32.9728,32.9863,92610.0
2018-03-14 11:55:00,48.58,48.61,48.53,48.55,88714.0,32.9863,33.0067,32.9524,32.966,88714.0
2018-03-14 12:00:00,48.55,48.57,48.51,48.55,87185.0,32.966,32.9796,32.9388,32.966,87185.0
2018-03-14 12:05:00,48.54,48.57,48.44,48.44,157789.0,32.9592,32.9796,32.8913,32.8913,157789.0
2018-03-14 12:10:00,48.44,48.53,48.43,48.53,69636.0,32.8913,32.9524,32.8845,32.9524,69636.0
2018-03-14 12:15:00,48.53,48.68,48.51,48.68,127688.0,32.9524,33.0542,32.9388,33.0542,127688.0
2018-03-14 12:20:00,48.67,48.7,48.64,48.65,145260.0,33.0475,33.0678,33.0271,33.0339,145260.0
2018-03-14 12:25:00,48.66,48.66,48.56,48.59,92338.0,33.0407,33.0407,32.9728,32.9931,92338.0
2018-03-14 12:30:00,48.6,48.64,48.59,48.59,71980.0,32.9999,33.0271,32.9931,32.9931,71980.0
2018-03-14 12:35:00,48.59,48.69,48.59,48.65,97687.0,32.9931,33.061,32.9931,33.0339,97687.0
2018-03-14 12:40:00,48.65,48.67,48.62,48.62,75239.0,33.0339,33.0475,33.0135,33.0135,75239.0
2018-03-14 12:45:00,48.62,48.64,48.54,48.55,98433.0,33.0135,33.0271,32.9592,32.966,98433.0
2018-03-14 12:50:00,48.56,48.56,48.48,48.5,101124.0,32.9728,32.9728,32.9184,32.932,101124.0
2018-03-14 12:55:00,48.5,48.52,48.44,48.45,80077.0,32.932,32.9456,32.8913,32.8981,80077.0
2018-03-14 13:00:00,48.45,48.48,48.41,48.45,101914.0,32.8981,32.9184,32.8709,32.8981,101914.0
2018-03-14 13:05:00,48.46,48.47,48.41,48.43,79114.0,32.9049,32.9117,32.8709,32.8845,79114.0
2018-03-14 13:10:00,48.42,48.44,48.4,48.41,90091.0,32.8777,32.8913,32.8641,32.8709,90091.0
2018-03-14 13:15:00,48.41,48.42,48.37,48.41,87957.0,32.8709,32.8777,32.8438,32.8709,87957.0
2018-03-14 13:20:00,48.41,48.43,48.39,48.39,57271.0,32.8709,32.8845,32.8573,32.8573,57271.0
2018-03-14 13:25:00,48.39,48.44,48.36,48.37,85113.0,32.8573,32.8913,32.837,32.8438,85113.0
2018-03-14 13:30:00,48.37,48.47,48.36,48.44,70616.0,32.8438,32.9117,32.837,32.8913,70616.0
2018-03-14 13:35:00,48.43,48.48,48.42,48.48,77331.0,32.8845,32.9184,32.8777,32.9184,77331.0
2018-03-14 13:40:00,48.48,48.53,48.47,48.52,80621.0,32.9184,32.9524,32.9117,32.9456,80621.0
2018-03-14 13:45:00,48.53,48.56,48.52,48.53,84091.0,32.9524,32.9728,32.9456,32.9524,84091.0
2018-03-14 13:50:00,48.53,48.63,48.52,48.61,85823.0,32.9524,33.0203,32.9456,33.0067,85823.0
2018-03-14 13:55:00,48.61,48.62,48.57,48.58,74786.0,33.0067,33.0135,32.9796,32.9863,74786.0
2018-03-14 14:00:00,48.58,48.62,48.5,48.52,99072.0,32.9863,33.0135,32.932,32.9456,99072.0
2018-03-14 14:05:00,48.53,48.55,48.5,48.55,63280.0,32.9524,32.966,32.932,32.966,63280.0
2018-03-14 14:10:00,48.55,48.56,48.5,48.53,107700.0,32.966,32.9728,32.932,32.9524,107700.0
2018-03-14 14:15:00,48.52,48.53,48.49,48.5,97000.0,32.9456,32.9524,32.9252,32.932,97000.0
2018-03-14 14:20:00,48.49,48.52,48.46,48.51,64299.0,32.9252,32.9456,32.9049,32.9388,64299.0
2018-03-14 14:25:00,48.51,48.52,48.45,48.46,53560.0,32.9388,32.9456,32.8981,32.9049,53560.0
2018-03-14 14:30:00,48.46,48.53,48.45,48.53,69916.0,32.9049,32.9524,32.8981,32.9524,69916.0
2018-03-14 14:35:00,48.53,48.54,48.4,48.42,118132.0,32.9524,32.9592,32.8641,32.8777,118132.0
2018-03-14 14:40:00,48.41,48.45,48.37,48.39,108345.0,32.8709,32.8981,32.8438,32.8573,108345.0
2018-03-14 14:45:00,48.38,48.46,48.37,48.45,73763.0,32.8505,32.9049,32.8438,32.8981,73763.0
2018-03-14 14:50:00,48.46,48.48,48.43,48.44,120378.0,32.9049,32.9184,32.8845,32.8913,120378.0
2018-03-14 14:55:00,48.44,48.52,48.43,48.5,126755.0,32.8913,32.9456,32.8845,32.932,126755.0
2018-03-14 15:00:00,48.5,48.52,48.45,48.46,102197.0,32.932,32.9456,32.8981,32.9049,102197.0
2018-03-14 15:05:00,48.47,48.49,48.43,48.44,107642.0,32.9117,32.9252,32.8845,32.8913,107642.0
2018-03-14 15:10:00,48.43,48.44,48.37,48.41,182016.0,32.8845,32.8913,32.8438,32.8709,182016.0
2018-03-14 15:15:00,48.42,48.5,48.4,48.44,145849.0,32.8777,32.932,32.8641,32.8913,145849.0
2018-03-14 15:20:00,48.43,48.47,48.38,48.45,109055.0,32.8845,32.9117,32.8505,32.8981,109055.0
2018-03-14 15:25:00,48.45,48.46,48.38,48.38,125719.0,32.8981,32.9049,32.8505,32.8505,125719.0
2018-03-14 15:30:00,48.38,48.42,48.37,48.38,153217.0,32.8505,32.8777,32.8438,32.8505,153217.0
2018-03-14 15:35:00,48.39,48.43,48.38,48.4,147378.0,32.8573,32.8845,32.8505,32.8641,147378.0
2018-03-14 15:40:00,48.39,48.4,48.35,48.38,183218.0,32.8573,32.8641,32.8302,32.8505,183218.0
2018-03-14 15:45:00,48.37,48.48,48.36,48.48,218217.0,32.8438,32.9184,32.837,32.9184,218217.0
2018-03-14 15:50:00,48.47,48.48,48.42,48.45,223445.0,32.9117,32.9184,32.8777,32.8981,223445.0
2018-03-14 15:55:00,48.44,48.46,48.39,48.45,672796.0,32.8913,32.9049,32.8573,32.8981,672796.0
2018-03-15 09:30:00,48.53,48.62,48.49,48.52,276676.0,32.9524,33.0135,32.9252,32.9456,276676.0
2018-03-15 09:35:00,48.52,48.58,48.46,48.49,121442.0,32.9456,32.9863,32.9049,32.9252,121442.0
2018-03-15 09:40:00,48.49,48.51,48.39,48.4,138604.0,32.9252,32.9388,32.8573,32.8641,138604.0
2018-03-15 09:45:00,48.39,48.47,48.39,48.44,107133.0,32.8573,32.9117,32.8573,32.8913,107133.0
2018-03-15 09:50:00,48.44,48.55,48.43,48.54,108479.0,32.8913,32.966,32.8845,32.9592,108479.0
2018-03-15 09:55:00,48.53,48.55,48.4,48.45,83079.0,32.9524,32.966,32.8641,32.8981,83079.0
2018-03-15 10:00:00,48.45,48.47,48.39,48.45,85818.0,32.8981,32.9117,32.8573,32.8981,85818.0
2018-03-15 10:05:00,48.45,48.51,48.45,48.5,76810.0,32.8981,32.9388,32.8981,32.932,76810.0
2018-03-15 10:10:00,48.51,48.54,48.45,48.5,74617.0,32.9388,32.9592,32.8981,32.932,74617.0
2018-03-15 10:15:00,48.5,48.6,48.48,48.59,83283.0,32.932,32.9999,32.9184,32.9931,83283.0
2018-03-15 10:20:00,48.59,48.6,48.53,48.53,82017.0,32.9931,32.9999,32.9524,32.9524,82017.0
2018-03-15 10:25:00,48.53,48.54,48.47,48.53,91904.0,32.9524,32.9592,32.9117,32.9524,91904.0
2018-03-15 10:30:00,48.53,48.57,48.52,48.56,65631.0,32.9524,32.9796,32.9456,32.9728,65631.0
2018-03-15 10:35:00,48.57,48.59,48.49,48.54,79644.0,32.9796,32.9931,32.9252,32.9592,79644.0
2018-03-15 10:40:00,48.54,48.59,48.52,48.57,99253.0,32.9592,32.9931,32.9456,32.9796,99253.0
2018-03-15 10:45:00,48.57,48.58,48.53,48.55,71234.0,32.9796,32.9863,32.9524,32.966,71234.0
2018-03-15 10:50:00,48.56,48.58,48.51,48.53,61227.0,32.9728,32.9863,32.9388,32.9524,61227.0
2018-03-15 10:55:00,48.54,48.59,48.53,48.55,76153.0,32.9592,32.9931,32.9524,32.966,76153.0
2018-03-15 11:00:00,48.54,48.65,48.53,48.63,118933.0,32.9592,33.0339,32.9524,33.0203,118933.0
2018-03-15 11:05:00,48.63,48.64,48.57,48.62,70565.0,33.0203,33.0271,32.9796,33.0135,70565.0
2018-03-15 11:10:00,48.62,48.68,48.6,48.68,112072.0,33.0135,33.0542,32.9999,33.0542,112072.0
2018-03-15 11:15:00,48.67,48.75,48.67,48.73,105768.0,33.0475,33.1018,33.0475,33.0882,105768.0
2018-03-15 11:20:00,48.74,48.77,48.7,48.73,75200.0,33.095,33.1154,33.0678,33.0882,75200.0
2018-03-15 11:25:00,48.73,48.75,48.63,48.65,77997.0,33.0882,33.1018,33.0203,33.0339,77997.0
2018-03-15 11:30:00,48.66,48.67,48.56,48.6,76533.0,33.0407,33.0475,32.9728,32.9999,76533.0
2018-03-15 11:35:00,48.59,48.62,48.52,48.55,72479.0,32.9931,33.0135,32.9456,32.966,72479.0
2018-03-15 11:40:00,48.55,48.57,48.49,48.51,79256.0,32.966,32.9796,32.9252,32.9388,79256.0
2018-03-15 11:45:00,48.52,48.55,48.46,48.46,70082.0,32.9456,32.966,32.9049,32.9049,70082.0
2018-03-15 11:50:00,48.46,48.48,48.4,48.41,92435.0,32.9049,32.9184,32.8641,32.8709,92435.0
2018-03-15 11:55:00,48.41,48.45,48.39,48.45,77043.0,32.8709,32.8981,32.8573,32.8981,77043.0
2018-03-15 12:00:00,48.45,48.5,48.42,48.47,155927.0,32.8981,32.932,32.8777,32.9117,155927.0
2018-03-15 12:05:00,48.46,48.52,48.45,48.49,95149.0,32.9049,32.9456,32.8981,32.9252,95149.0
2018-03-15 12:10:00,48.5,48.54,48.46,48.51,71767.0,32.932,32.9592,32.9049,32.9388,71767.0
2018-03-15 12:15:00,48.51,48.52,48.47,48.51,130897.0,32.9388,32.9456,32.9117,32.9388,130897.0
2018-03-15 12:20:00,48.51,48.53,48.45,48.47,128829.0,32.9388,32.9524,32.8981,32.9117,128829.0
2018-03-15 12:25:00,48.47,48.52,48.45,48.5,84361.0,32.9117,32.9456,32.8981,32.932,84361.0
2018-03-15 12:30:00,48.51,48.53,48.44,48.46,82548.0,32.9388,32.9524,32.8913,32.9049,82548.0
2018-03-15 12:35:00,48.46,48.48,48.42,48.43,55848.0,32.9049,32.9184,32.8777,32.8845,55848.0
2018-03-15 12:40:00,48.43,48.45,48.42,48.43,72515.0,32.8845,32.8981,32.8777,32.8845,72515.0
2018-03-15 12:45:00,48.44,48.44,48.4,48.41,67791.0,32.8913,32.8913,32.8641,32.8709,67791.0
2018-03-15 12:50:00,48.42,48.47,48.41,48.41,66401.0,32.8777,32.9117,32.8709,32.8709,66401.0
2018-03-15 12:55:00,48.42,48.43,48.39,48.4,88695.0,32.8777,32.8845,32.8573,32.8641,88695.0
2018-03-15 13:00:00,48.39,48.41,48.37,48.38,59755.0,32.8573,32.8709,32.8438,32.8505,59755.0
2018-03-15 13:05:00,48.37,48.42,48.36,48.4,59432.0,32.8438,32.8777,32.837,32.8641,59432.0
2018-03-15 13:10:00,48.39,48.39,48.37,48.37,39028.0,32.8573,32.8573,32.8438,32.8438,39028.0
2018-03-15 13:15:00,48.37,48.39,48.33,48.38,66585.0,32.8438,32.8573,32.8166,32.8505,66585.0
2018-03-15 13:20:00,48.37,48.41,48.37,48.39,61679.0,32.8438,32.8709,32.8438,32.8573,61679.0
2018-03-15 13:25:00,48.38,48.4,48.35,48.39,54819.0,32.8505,32.8641,32.8302,32.8573,54819.0
2018-03-15 13:30:00,48.39,48.43,48.36,48.37,60561.0,32.8573,32.8845,32.837,32.8438,60561.0
2018-03-15 13:35:00,48.37,48.41,48.34,48.41,81507.0,32.8438,32.8709,32.8234,32.8709,81507.0
2018-03-15 13:40:00,48.41,48.41,48.3,48.33,60696.0,32.8709,32.8709,32.7962,32.8166,60696.0
2018-03-15 13:45:00,48.34,48.34,48.21,48.25,169241.0,32.8234,32.8234,32.7351,32.7623,169241.0
2018-03-15 13:50:00,48.26,48.29,48.23,48.25,76514.0,32.7691,32.7894,32.7487,32.7623,76514.0
2018-03-15 13:55:00,48.24,48.24,48.15,48.16,114957.0,32.7555,32.7555,32.6944,32.7012,114957.0
2018-03-15 14:00:00,48.16,48.22,48.14,48.21,117544.0,32.7012,32.7419,32.6876,32.7351,117544.0
2018-03-15 14:05:00,48.21,48.29,48.18,48.26,84379.0,32.7351,32.7894,32.7147,32.7691,84379.0
2018-03-15 14:10:00,48.26,48.3,48.24,48.26,80088.0,32.7691,32.7962,32.7555,32.7691,80088.0
2018-03-15 14:15:00,48.26,48.33,48.25,48.33,97616.0,32.7691,32.8166,32.7623,32.8166,97616.0
2018-03-15 14:20:00,48.33,48.38,48.29,48.31,108375.0,32.8166,32.8505,32.7894,32.803,108375.0
2018-03-15 14:25:00,48.3,48.34,48.28,48.31,54101.0,32.7962,32.8234,32.7826,32.803,54101.0
2018-03-15 14:30:00,48.32,48.32,48.25,48.29,71528.0,32.8098,32.8098,32.7623,32.7894,71528.0
2018-03-15 14:35:00,48.29,48.3,48.23,48.26,70017.0,32.7894,32.7962,32.7487,32.7691,70017.0
2018-03-15 14:40:00,48.26,48.28,48.19,48.2,76012.0,32.7691,32.7826,32.7215,32.7283,76012.0
2018-03-15 14:45:00,48.2,48.22,48.19,48.19,91258.0,32.7283,32.7419,32.7215,32.7215,91258.0
2018-03-15 14:50:00,48.2,48.23,48.19,48.23,59746.0,32.7283,32.7487,32.7215,32.7487,59746.0
2018-03-15 14:55:00,48.23,48.26,48.19,48.23,77663.0,32.7487,32.7691,32.7215,32.7487,77663.0
2018-03-15 15:00:00,48.24,48.24,48.19,48.19,65480.0,32.7555,32.7555,32.7215,32.7215,65480.0
2018-03-15 15:05:00,48.19,48.26,48.19,48.26,124602.0,32.7215,32.7691,32.7215,32.7691,124602.0
2018-03-15 15:10:00,48.27,48.29,48.25,48.26,89743.0,32.7759,32.7894,32.7623,32.7691,89743.0
2018-03-15 15:15:00,48.27,48.29,48.21,48.23,90210.0,32.7759,32.7894,32.7351,32.7487,90210.0
2018-03-15 15:20:00,48.22,48.28,48.21,48.26,95404.0,32.7419,32.7826,32.7351,32.7691,95404.0
2018-03-15 15:25:00,48.26,48.37,48.26,48.37,100586.0,32.7691,32.8438,32.7691,32.8438,100586.0
2018-03-15 15:30:00,48.36,48.37,48.32,48.34,130785.0,32.837,32.8438,32.8098,32.8234,130785.0
2018-03-15 15:35:00,48.34,48.37,48.32,48.33,96947.0,32.8234,32.8438,32.8098,32.8166,96947.0
2018-03-15 15:40:00,48.33,48.35,48.31,48.33,91885.0,32.8166,32.8302,32.803,32.8166,91885.0
2018-03-15 15:45:00,48.33,48.38,48.3,48.37,217217.0,32.8166,32.8505,32.7962,32.8438,217217.0
2018-03-15 15:50:00,48.37,48.37,48.29,48.3,236941.0,32.8438,32.8438,32.7894,32.7962,236941.0
2018-03-15 15:55:00,48.3,48.37,48.27,48.3,599505.0,32.7962,32.8438,32.7759,32.7962,599505.0
2018-03-16 09:30:00,48.41,48.6,48.36,48.48,2985736.0,32.8709,32.9999,32.837,32.9184,2985736.0
2018-03-16 09:35:00,48.49,48.63,48.43,48.57,219308.0,32.9252,33.0203,32.8845,32.9796,219308.0
2018-03-16 09:40:00,48.57,48.61,48.54,48.57,165265.0,32.9796,33.0067,32.9592,32.9796,165265.0
2018-03-16 09:45:00,48.58,48.59,48.52,48.59,80886.0,32.9863,32.9931,32.9456,32.9931,80886.0
2018-03-16 09:50:00,48.59,48.61,48.49,48.52,97394.0,32.9931,33.0067,32.9252,32.9456,97394.0
2018-03-16 09:55:00,48.53,48.55,48.46,48.51,109156.0,32.9524,32.966,32.9049,32.9388,109156.0
2018-03-16 10:00:00,48.51,48.51,48.45,48.48,68452.0,32.9388,32.9388,32.8981,32.9184,68452.0
2018-03-16 10:05:00,48.49,48.55,48.48,48.54,114809.0,32.9252,32.966,32.9184,32.9592,114809.0
2018-03-16 10:10:00,48.55,48.58,48.51,48.58,74388.0,32.966,32.9863,32.9388,32.9863,74388.0
2018-03-16 10:15:00,48.58,48.63,48.57,48.63,98639.0,32.9863,33.0203,32.9796,33.0203,98639.0
2018-03-16 10:20:00,48.62,48.7,48.62,48.69,115311.0,33.0135,33.0678,33.0135,33.061,115311.0
2018-03-16 10:25:00,48.7,48.76,48.68,48.76,113135.0,33.0678,33.1086,33.0542,33.1086,113135.0
2018-03-16 10:30:00,48.75,48.78,48.7,48.71,81583.0,33.1018,33.1222,33.0678,33.0746,81583.0
2018-03-16 10:35:00,48.71,48.73,48.63,48.65,65979.0,33.0746,33.0882,33.0203,33.0339,65979.0
2018-03-16 10:40:00,48.65,48.66,48.6,48.6,94879.0,33.0339,33.0407,32.9999,32.9999,94879.0
2018-03-16 10:45:00,48.59,48.62,48.57,48.6,72549.0,32.9931,33.0135,32.9796,32.9999,72549.0
2018-03-16 10:50:00,48.61,48.62,48.56,48.57,81056.0,33.0067,33.0135,32.9728,32.9796,81056.0
2018-03-16 10:55:00,48.57,48.57,48.51,48.55,96172.0,32.9796,32.9796,32.9388,32.966,96172.0
2018-03-16 11:00:00,48.55,48.55,48.52,48.53,65847.0,32.966,32.966,32.9456,32.9524,65847.0
2018-03-16 11:05:00,48.53,48.57,48.52,48.53,57480.0,32.9524,32.9796,32.9456,32.9524,57480.0
2018-03-16 11:10:00,48.53,48.55,48.48,48.54,65416.0,32.9524,32.966,32.9184,32.9592,65416.0
2018-03-16 11:15:00,48.54,48.58,48.53,48.58,138436.0,32.9592,32.9863,32.9524,32.9863,138436.0
2018-03-16 11:20:00,48.58,48.62,48.56,48.56,131982.0,32.9863,33.0135,32.9728,32.9728,131982.0
2018-03-16 11:25:00,48.57,48.6,48.54,48.58,55877.0,32.9796,32.9999,32.9592,32.9863,55877.0
2018-03-16 11:30:00,48.59,48.65,48.58,48.64,93774.0,32.9931,33.0339,32.9863,33.0271,93774.0
2018-03-16 11:35:00,48.65,48.65,48.6,48.61,60552.0,33.0339,33.0339,32.9999,33.0067,60552.0
2018-03-16 11:40:00,48.6,48.61,48.57,48.59,57723.0,32.9999,33.0067,32.9796,32.9931,57723.0
2018-03-16 11:45:00,48.59,48.65,48.59,48.6,77685.0,32.9931,33.0339,32.9931,32.9999,77685.0
2018-03-16 11:50:00,48.61,48.62,48.57,48.57,54954.0,33.0067,33.0135,32.9796,32.9796,54954.0
2018-03-16 11:55:00,48.57,48.6,48.53,48.57,75511.0,32.9796,32.9999,32.9524,32.9796,75511.0
2018-03-16 12:00:00,48.58,48.61,48.54,48.56,46855.0,32.9863,33.0067,32.9592,32.9728,46855.0
2018-03-16 12:05:00,48.55,48.57,48.54,48.57,51786.0,32.966,32.9796,32.9592,32.9796,51786.0
2018-03-16 12:10:00,48.57,48.57,48.52,48.53,50951.0,32.9796,32.9796,32.9456,32.9524,50951.0
2018-03-16 12:15:00,48.54,48.57,48.52,48.55,68933.0,32.9592,32.9796,32.9456,32.966,68933.0
2018-03-16 12:20:00,48.55,48.6,48.55,48.58,45640.0,32.966,32.9999,32.966,32.9863,45640.0
2018-03-16 12:25:00,48.58,48.62,48.57,48.59,59134.0,32.9863,33.0135,32.9796,32.9931,59134.0
2018-03-16 12:30:00,48.58,48.62,48.55,48.59,54042.0,32.9863,33.0135,32.966,32.9931,54042.0
2018-03-16 12:35:00,48.58,48.64,48.58,48.62,47328.0,32.9863,33.0271,32.9863,33.0135,47328.0
2018-03-16 12:40:00,48.63,48.69,48.62,48.64,53560.0,33.0203,33.061,33.0135,33.0271,53560.0
2018-03-16 12:45:00,48.65,48.68,48.62,48.67,42607.0,33.0339,33.0542,33.0135,33.0475,42607.0
2018-03-16 12:50:00,48.68,48.68,48.6,48.6,62860.0,33.0542,33.0542,32.9999,32.9999,62860.0
2018-03-16 12:55:00,48.6,48.61,48.56,48.58,38398.0,32.9999,33.0067,32.9728,32.9863,38398.0
2018-03-16 13:00:00,48.58,48.59,48.53,48.55,64494.0,32.9863,32.9931,32.9524,32.966,64494.0
2018-03-16 13:05:00,48.55,48.55,48.5,48.52,60779.0,32.966,32.966,32.932,32.9456,60779.0
2018-03-16 13:10:00,48.52,48.52,48.49,48.5,46521.0,32.9456,32.9456,32.9252,32.932,46521.0
2018-03-16 13:15:00,48.5,48.52,48.45,48.48,53831.0,32.932,32.9456,32.8981,32.9184,53831.0
2018-03-16 13:20:00,48.48,48.48,48.44,48.44,68802.0,32.9184,32.9184,32.8913,32.8913,68802.0
2018-03-16 13:25:00,48.45,48.46,48.35,48.36,178987.0,32.8981,32.9049,32.8302,32.837,178987.0
2018-03-16 13:30:00,48.36,48.4,48.34,48.4,60377.0,32.837,32.8641,32.8234,32.8641,60377.0
2018-03-16 13:35:00,48.39,48.42,48.38,48.39,63548.0,32.8573,32.8777,32.8505,32.8573,63548.0
2018-03-16 13:40:00,48.39,48.4,48.35,48.36,51151.0,32.8573,32.8641,32.8302,32.837,51151.0
2018-03-16 13:45:00,48.36,48.37,48.31,48.32,82794.0,32.837,32.8438,32.803,32.8098,82794.0
2018-03-16 13:50:00,48.33,48.37,48.31,48.34,68294.0,32.8166,32.8438,32.803,32.8234,68294.0
2018-03-16 13:55:00,48.34,48.35,48.32,48.34,46531.0,32.8234,32.8302,32.8098,32.8234,46531.0
2018-03-16 14:00:00,48.35,48.37,48.32,48.35,54019.0,32.8302,32.8438,32.8098,32.8302,54019.0
2018-03-16 14:05:00,48.35,48.36,48.3,48.3,65947.0,32.8302,32.837,32.7962,32.7962,65947.0
2018-03-16 14:10:00,48.3,48.31,48.26,48.27,87568.0,32.7962,32.803,32.7691,32.7759,87568.0
2018-03-16 14:15:00,48.27,48.31,48.26,48.3,55011.0,32.7759,32.803,32.7691,32.7962,55011.0
2018-03-16 14:20:00,48.3,48.3,48.25,48.27,62704.0,32.7962,32.7962,32.7623,32.7759,62704.0
2018-03-16 14:25:00,48.27,48.31,48.26,48.3,45715.0,32.7759,32.803,32.7691,32.7962,45715.0
2018-03-16 14:30:00,48.3,48.36,48.29,48.36,63617.0,32.7962,32.837,32.7894,32.837,63617.0
2018-03-16 14:35:00,48.36,48.4,48.33,48.35,65650.0,32.837,32.8641,32.8166,32.8302,65650.0
2018-03-16 14:40:00,48.36,48.36,48.32,48.33,40589.0,32.837,32.837,32.8098,32.8166,40589.0
2018-03-16 14:45:00,48.32,48.35,48.3,48.31,51851.0,32.8098,32.8302,32.7962,32.803,51851.0
2018-03-16 14:50:00,48.3,48.36,48.3,48.35,48764.0,32.7962,32.837,32.7962,32.8302,48764.0
2018-03-16 14:55:00,48.36,48.39,48.34,48.36,64968.0,32.837,32.8573,32.8234,32.837,64968.0
2018-03-16 15:00:00,48.36,48.36,48.3,48.32,62168.0,32.837,32.837,32.7962,32.8098,62168.0
2018-03-16 15:05:00,48.32,48.34,48.3,48.33,67090.0,32.8098,32.8234,32.7962,32.8166,67090.0
2018-03-16 15:10:00,48.33,48.33,48.29,48.3,66042.0,32.8166,32.8166,32.7894,32.7962,66042.0
2018-03-16 15:15:00,48.3,48.3,48.25,48.25,82715.0,32.7962,32.7962,32.7623,32.7623,82715.0
2018-03-16 15:20:00,48.25,48.27,48.21,48.25,96244.0,32.7623,32.7759,32.7351,32.7623,96244.0
2018-03-16 15:25:00,48.25,48.44,48.25,48.42,159811.0,32.7623,32.8913,32.7623,32.8777,159811.0
2018-03-16 15:30:00,48.42,48.52,48.41,48.48,185980.0,32.8777,32.9456,32.8709,32.9184,185980.0
2018-03-16 15:35:00,48.48,48.55,48.47,48.51,174131.0,32.9184,32.966,32.9117,32.9388,174131.0
2018-03-16 15:40:00,48.52,48.59,48.51,48.57,233148.0,32.9456,32.9931,32.9388,32.9796,233148.0
2018-03-16 15:45:00,48.57,48.59,48.5,48.56,291893.0,32.9796,32.9931,32.932,32.9728,291893.0
2018-03-16 15:50:00,48.57,48.6,48.55,48.59,416295.0,32.9796,32.9999,32.966,32.9931,416295.0
2018-03-16 15:55:00,48.59,48.65,48.48,48.49,1699808.0,32.9931,33.0339,32.9184,32.9252,1699808.0
2018-03-19 09:30:00,48.53,48.61,48.41,48.51,414360.0,32.9524,33.0067,32.8709,32.9388,414360.0
2018-03-19 09:35:00,48.51,48.56,48.46,48.46,150667.0,32.9388,32.9728,32.9049,32.9049,150667.0
2018-03-19 09:40:00,48.47,48.5,48.31,48.31,112215.0,32.9117,32.932,32.803,32.803,112215.0
2018-03-19 09:45:00,48.3,48.31,48.2,48.2,150708.0,32.7962,32.803,32.7283,32.7283,150708.0
2018-03-19 09:50:00,48.2,48.5,48.2,48.49,378332.0,32.7283,32.932,32.7283,32.9252,378332.0
2018-03-19 09:55:00,48.48,48.6,48.48,48.57,200690.0,32.9184,32.9999,32.9184,32.9796,200690.0
2018-03-19 10:00:00,48.58,48.58,48.49,48.51,76216.0,32.9863,32.9863,32.9252,32.9388,76216.0
2018-03-19 10:05:00,48.52,48.54,48.42,48.42,78803.0,32.9456,32.9592,32.8777,32.8777,78803.0
2018-03-19 10:10:00,48.42,48.48,48.4,48.46,109419.0,32.8777,32.9184,32.8641,32.9049,109419.0
2018-03-19 10:15:00,48.46,48.47,48.4,48.42,105077.0,32.9049,32.9117,32.8641,32.8777,105077.0
2018-03-19 10:20:00,48.43,48.46,48.41,48.43,63089.0,32.8845,32.9049,32.8709,32.8845,63089.0
2018-03-19 10:25:00,48.43,48.45,48.38,48.4,99446.0,32.8845,32.8981,32.8505,32.8641,99446.0
2018-03-19 10:30:00,48.4,48.44,48.38,48.41,81943.0,32.8641,32.8913,32.8505,32.8709,81943.0
2018-03-19 10:35:00,48.42,48.46,48.4,48.45,94276.0,32.8777,32.9049,32.8641,32.8981,94276.0
2018-03-19 10:40:00,48.45,48.5,48.44,48.45,110694.0,32.8981,32.932,32.8913,32.8981,110694.0
2018-03-19 10:45:00,48.45,48.5,48.44,48.45,71351.0,32.8981,32.932,32.8913,32.8981,71351.0
2018-03-19 10:50:00,48.44,48.5,48.43,48.49,99461.0,32.8913,32.932,32.8845,32.9252,99461.0
2018-03-19 10:55:00,48.49,48.55,48.48,48.53,100994.0,32.9252,32.966,32.9184,32.9524,100994.0
2018-03-19 11:00:00,48.53,48.53,48.46,48.49,62320.0,32.9524,32.9524,32.9049,32.9252,62320.0
2018-03-19 11:05:00,48.5,48.56,48.5,48.56,72662.0,32.932,32.9728,32.932,32.9728,72662.0
2018-03-19 11:10:00,48.55,48.57,48.54,48.55,50823.0,32.966,32.9796,32.9592,32.966,50823.0
2018-03-19 11:15:00,48.56,48.56,48.49,48.5,99611.0,32.9728,32.9728,32.9252,32.932,99611.0
2018-03-19 11:20:00,48.49,48.49,48.45,48.48,101746.0,32.9252,32.9252,32.8981,32.9184,101746.0
2018-03-19 11:25:00,48.47,48.53,48.47,48.48,122124.0,32.9117,32.9524,32.9117,32.9184,122124.0
2018-03-19 11:30:00,48.49,48.51,48.45,48.5,78405.0,32.9252,32.9388,32.8981,32.932,78405.0
2018-03-19 11:35:00,48.5,48.5,48.45,48.45,63403.0,32.932,32.932,32.8981,32.8981,63403.0
2018-03-19 11:40:00,48.45,48.52,48.45,48.49,122939.0,32.8981,32.9456,32.8981,32.9252,122939.0
2018-03-19 11:45:00,48.48,48.49,48.44,48.44,99309.0,32.9184,32.9252,32.8913,32.8913,99309.0
2018-03-19 11:50:00,48.44,48.47,48.41,48.46,70522.0,32.8913,32.9117,32.8709,32.9049,70522.0
2018-03-19 11:55:00,48.46,48.48,48.36,48.41,84600.0,32.9049,32.9184,32.837,32.8709,84600.0
2018-03-19 12:00:00,48.42,48.45,48.38,48.41,84661.0,32.8777,32.8981,32.8505,32.8709,84661.0
2018-03-19 12:05:00,48.41,48.46,48.41,48.41,52600.0,32.8709,32.9049,32.8709,32.8709,52600.0
2018-03-19 12:10:00,48.41,48.42,48.35,48.39,147360.0,32.8709,32.8777,32.8302,32.8573,147360.0
2018-03-19 12:15:00,48.39,48.41,48.33,48.35,76790.0,32.8573,32.8709,32.8166,32.8302,76790.0
2018-03-19 12:20:00,48.34,48.37,48.3,48.36,76094.0,32.8234,32.8438,32.7962,32.837,76094.0
2018-03-19 12:25:00,48.36,48.36,48.28,48.34,100476.0,32.837,32.837,32.7826,32.8234,100476.0
2018-03-19 12:30:00,48.34,48.38,48.3,48.32,97595.0,32.8234,32.8505,32.7962,32.8098,97595.0
2018-03-19 12:35:00,48.31,48.34,48.28,48.31,47088.0,32.803,32.8234,32.7826,32.803,47088.0
2018-03-19 12:40:00,48.3,48.32,48.29,48.3,78730.0,32.7962,32.8098,32.7894,32.7962,78730.0
2018-03-19 12:45:00,48.3,48.32,48.27,48.29,55655.0,32.7962,32.8098,32.7759,32.7894,55655.0
2018-03-19 12:50:00,48.29,48.32,48.27,48.29,52659.0,32.7894,32.8098,32.7759,32.7894,52659.0
2018-03-19 12:55:00,48.3,48.33,48.28,48.28,39581.0,32.7962,32.8166,32.7826,32.7826,39581.0
2018-03-19 13:00:00,48.28,48.32,48.23,48.23,63908.0,32.7826,32.8098,32.7487,32.7487,63908.0
2018-03-19 13:05:00,48.23,48.25,48.13,48.16,104478.0,32.7487,32.7623,32.6808,32.7012,104478.0
2018-03-19 13:10:00,48.16,48.26,48.12,48.24,120112.0,32.7012,32.7691,32.674,32.7555,120112.0
2018-03-19 13:15:00,48.24,48.31,48.23,48.3,93900.0,32.7555,32.803,32.7487,32.7962,93900.0
2018-03-19 13:20:00,48.3,48.31,48.2,48.2,69952.0,32.7962,32.803,32.7283,32.7283,69952.0
2018-03-19 13:25:00,48.21,48.25,48.14,48.22,160434.0,32.7351,32.7623,32.6876,32.7419,160434.0
2018-03-19 13:30:00,48.21,48.29,48.21,48.25,162964.0,32.7351,32.7894,32.7351,32.7623,162964.0
2018-03-19 13:35:00,48.25,48.39,48.22,48.37,167534.0,32.7623,32.8573,32.7419,32.8438,167534.0
2018-03-19 13:40:00,48.37,48.44,48.37,48.43,123819.0,32.8438,32.8913,32.8438,32.8845,123819.0
2018-03-19 13:45:00,48.43,48.47,48.4,48.45,84957.0,32.8845,32.9117,32.8641,32.8981,84957.0
2018-03-19 13:50:00,48.44,48.49,48.4,48.47,102080.0,32.8913,32.9252,32.8641,32.9117,102080.0
2018-03-19 13:55:00,48.47,48.48,48.43,48.47,83631.0,32.9117,32.9184,32.8845,32.9117,83631.0
2018-03-19 14:00:00,48.46,48.5,48.41,48.42,102365.0,32.9049,32.932,32.8709,32.8777,102365.0
2018-03-19 14:05:00,48.43,48.43,48.37,48.4,139088.0,32.8845,32.8845,32.8438,32.8641,139088.0
2018-03-19 14:10:00,48.41,48.43,48.37,48.39,81724.0,32.8709,32.8845,32.8438,32.8573,81724.0
2018-03-19 14:15:00,48.38,48.43,48.37,48.38,93664.0,32.8505,32.8845,32.8438,32.8505,93664.0
2018-03-19 14:20:00,48.38,48.39,48.33,48.34,110231.0,32.8505,32.8573,32.8166,32.8234,110231.0
2018-03-19 14:25:00,48.34,48.44,48.34,48.44,88524.0,32.8234,32.8913,32.8234,32.8913,88524.0
2018-03-19 14:30:00,48.43,48.45,48.38,48.42,108312.0,32.8845,32.8981,32.8505,32.8777,108312.0
2018-03-19 14:35:00,48.42,48.44,48.35,48.39,155129.0,32.8777,32.8913,32.8302,32.8573,155129.0
2018-03-19 14:40:00,48.39,48.4,48.32,48.4,92812.0,32.8573,32.8641,32.8098,32.8641,92812.0
2018-03-19 14:45:00,48.4,48.43,48.37,48.38,114699.0,32.8641,32.8845,32.8438,32.8505,114699.0
2018-03-19 14:50:00,48.38,48.46,48.36,48.42,78273.0,32.8505,32.9049,32.837,32.8777,78273.0
2018-03-19 14:55:00,48.43,48.46,48.39,48.4,70488.0,32.8845,32.9049,32.8573,32.8641,70488.0
2018-03-19 15:00:00,48.4,48.41,48.31,48.35,99994.0,32.8641,32.8709,32.803,32.8302,99994.0
2018-03-19 15:05:00,48.36,48.37,48.26,48.28,113488.0,32.837,32.8438,32.7691,32.7826,113488.0
2018-03-19 15:10:00,48.28,48.32,48.25,48.32,123976.0,32.7826,32.8098,32.7623,32.8098,123976.0
2018-03-19 15:15:00,48.31,48.41,48.3,48.39,134267.0,32.803,32.8709,32.7962,32.8573,134267.0
2018-03-19 15:20:00,48.39,48.42,48.3,48.3,79109.0,32.8573,32.8777,32.7962,32.7962,79109.0
2018-03-19 15:25:00,48.3,48.33,48.29,48.3,58985.0,32.7962,32.8166,32.7894,32.7962,58985.0
2018-03-19 15:30:00,48.31,48.33,48.26,48.27,115660.0,32.803,32.8166,32.7691,32.7759,115660.0
2018-03-19 15:35:00,48.27,48.3,48.23,48.28,102143.0,32.7759,32.7962,32.7487,32.7826,102143.0
2018-03-19 15:40:00,48.27,48.28,48.23,48.23,175975.0,32.7759,32.7826,32.7487,32.7487,175975.0
2018-03-19 15:45:00,48.23,48.32,48.21,48.24,197990.0,32.7487,32.8098,32.7351,32.7555,197990.0
2018-03-19 15:50:00,48.23,48.29,48.21,48.26,159563.0,32.7487,32.7894,32.7351,32.7691,159563.0
2018-03-19 15:55:00,48.25,48.38,48.25,48.32,576256.0,32.7623,32.8505,32.7623,32.8098,576256.0
2018-03-20 09:30:00,48.4,48.59,48.4,48.47,294461.0,32.8641,32.9931,32.8641,32.9117,294461.0
2018-03-20 09:35:00,48.46,48.47,48.31,48.34,101193.0,32.9049,32.9117,32.803,32.8234,101193.0
2018-03-20 09:40:00,48.33,48.34,48.17,48.17,131484.0,32.8166,32.8234,32.708,32.708,131484.0
2018-03-20 09:45:00,48.17,48.19,47.95,47.97,239596.0,32.708,32.7215,32.5586,32.5722,239596.0
2018-03-20 09:50:00,47.97,48.07,47.97,48.04,92818.0,32.5722,32.6401,32.5722,32.6197,92818.0
2018-03-20 09:55:00,48.04,48.06,48.0,48.02,99870.0,32.6197,32.6333,32.5925,32.6061,99870.0
2018-03-20 10:00:00,48.01,48.04,47.96,48.02,107987.0,32.5993,32.6197,32.5654,32.6061,107987.0
2018-03-20 10:05:00,48.02,48.11,48.02,48.1,122700.0,32.6061,32.6672,32.6061,32.6604,122700.0
2018-03-20 10:10:00,48.1,48.13,48.01,48.05,114567.0,32.6604,32.6808,32.5993,32.6265,114567.0
2018-03-20 10:15:00,48.04,48.07,48.02,48.05,94038.0,32.6197,32.6401,32.6061,32.6265,94038.0
2018-03-20 10:20:00,48.04,48.09,48.03,48.05,92108.0,32.6197,32.6536,32.6129,32.6265,92108.0
2018-03-20 10:25:00,48.05,48.1,48.0,48.09,85977.0,32.6265,32.6604,32.5925,32.6536,85977.0
2018-03-20 10:30:00,48.09,48.14,48.07,48.1,77817.0,32.6536,32.6876,32.6401,32.6604,77817.0
2018-03-20 10:35:00,48.1,48.11,48.05,48.05,33538.0,32.6604,32.6672,32.6265,32.6265,33538.0
2018-03-20 10:40:00,48.05,48.07,48.0,48.0,78239.0,32.6265,32.6401,32.5925,32.5925,78239.0
2018-03-20 10:45:00,48.0,48.02,47.95,47.96,121292.0,32.5925,32.6061,32.5586,32.5654,121292.0
2018-03-20 10:50:00,47.96,47.99,47.92,47.97,76030.0,32.5654,32.5857,32.5382,32.5722,76030.0
2018-03-20 10:55:00,47.96,47.97,47.91,47.94,97539.0,32.5654,32.5722,32.5314,32.5518,97539.0
2018-03-20 11:00:00,47.94,47.95,47.91,47.91,64371.0,32.5518,32.5586,32.5314,32.5314,64371.0
2018-03-20 11:05:00,47.91,47.94,47.87,47.88,147237.0,32.5314,32.5518,32.5043,32.511,147237.0
2018-03-20 11:10:00,47.88,47.88,47.82,47.82,125552.0,32.511,32.511,32.4703,32.4703,125552.0
2018-03-20 11:15:00,47.83,47.89,47.82,47.85,98166.0,32.4771,32.5178,32.4703,32.4907,98166.0
2018-03-20 11:20:00,47.84,47.91,47.82,47.83,104616.0,32.4839,32.5314,32.4703,32.4771,104616.0
2018-03-20 11:25:00,47.82,47.87,47.81,47.86,76556.0,32.4703,32.5043,32.4635,32.4975,76556.0
2018-03-20 11:30:00,47.87,47.89,47.82,47.84,65723.0,32.5043,32.5178,32.4703,32.4839,65723.0
2018-03-20 11:35:00,47.84,47.88,47.84,47.86,70385.0,32.4839,32.511,32.4839,32.4975,70385.0
2018-03-20 11:40:00,47.86,47.86,47.76,47.77,125386.0,32.4975,32.4975,32.4296,32.4363,125386.0
2018-03-20 11:45:00,47.76,47.77,47.7,47.73,99814.0,32.4296,32.4363,32.3888,32.4092,99814.0
2018-03-20 11:50:00,47.74,47.74,47.68,47.69,101852.0,32.416,32.416,32.3752,32.382,101852.0
2018-03-20 11:55:00,47.68,47.7,47.65,47.7,94418.0,32.3752,32.3888,32.3549,32.3888,94418.0
2018-03-20 12:00:00,47.7,47.76,47.69,47.74,130049.0,32.3888,32.4296,32.382,32.416,130049.0
2018-03-20 12:05:00,47.75,47.78,47.73,47.76,97705.0,32.4228,32.4431,32.4092,32.4296,97705.0
2018-03-20 12:10:00,47.76,47.8,47.74,47.77,93533.0,32.4296,32.4567,32.416,32.4363,93533.0
2018-03-20 12:15:00,47.77,47.78,47.73,47.73,58034.0,32.4363,32.4431,32.4092,32.4092,58034.0
2018-03-20 12:20:00,47.73,47.74,47.69,47.7,79014.0,32.4092,32.416,32.382,32.3888,79014.0
2018-03-20 12:25:00,47.7,47.72,47.67,47.69,83720.0,32.3888,32.4024,32.3684,32.382,83720.0
2018-03-20 12:30:00,47.69,47.71,47.67,47.69,71495.0,32.382,32.3956,32.3684,32.382,71495.0
2018-03-20 12:35:00,47.69,47.71,47.65,47.65,87130.0,32.382,32.3956,32.3549,32.3549,87130.0
2018-03-20 12:40:00,47.65,47.67,47.65,47.67,68857.0,32.3549,32.3684,32.3549,32.3684,68857.0
2018-03-20 12:45:00,47.67,47.67,47.61,47.63,138061.0,32.3684,32.3684,32.3277,32.3413,138061.0
2018-03-20 12:50:00,47.63,47.69,47.62,47.69,83976.0,32.3413,32.382,32.3345,32.382,83976.0
2018-03-20 12:55:00,47.69,47.69,47.61,47.64,88572.0,32.382,32.382,32.3277,32.3481,88572.0
2018-03-20 13:00:00,47.64,47.67,47.64,47.66,55696.0,32.3481,32.3684,32.3481,32.3617,55696.0
2018-03-20 13:05:00,47.66,47.69,47.65,47.68,64280.0,32.3617,32.382,32.3549,32.3752,64280.0
2018-03-20 13:10:00,47.67,47.69,47.66,47.66,60195.0,32.3684,32.382,32.3617,32.3617,60195.0
2018-03-20 13:15:00,47.66,47.67,47.64,47.65,97281.0,32.3617,32.3684,32.3481,32.3549,97281.0
2018-03-20 13:20:00,47.64,47.65,47.62,47.62,109784.0,32.3481,32.3549,32.3345,32.3345,109784.0
2018-03-20 13:25:00,47.61,47.63,47.59,47.6,84462.0,32.3277,32.3413,32.3141,32.3209,84462.0
2018-03-20 13:30:00,47.59,47.66,47.58,47.63,91665.0,32.3141,32.3617,32.3073,32.3413,91665.0
2018-03-20 13:35:00,47.63,47.63,47.6,47.61,61481.0,32.3413,32.3413,32.3209,32.3277,61481.0
2018-03-20 13:40:00,47.62,47.64,47.6,47.64,60280.0,32.3345,32.3481,32.3209,32.3481,60280.0
2018-03-20 13:45:00,47.63,47.64,47.58,47.63,108410.0,32.3413,32.3481,32.3073,32.3413,108410.0
2018-03-20 13:50:00,47.63,47.64,47.62,47.64,42170.0,32.3413,32.3481,32.3345,32.3481,42170.0
2018-03-20 13:55:00,47.63,47.65,47.6,47.61,50023.0,32.3413,32.3549,32.3209,32.3277,50023.0
2018-03-20 14:00:00,47.61,47.64,47.58,47.63,100060.0,32.3277,32.3481,32.3073,32.3413,100060.0
2018-03-20 14:05:00,47.62,47.65,47.61,47.61,83534.0,32.3345,32.3549,32.3277,32.3277,83534.0
2018-03-20 14:10:00,47.62,47.65,47.61,47.63,65729.0,32.3345,32.3549,32.3277,32.3413,65729.0
2018-03-20 14:15:00,47.64,47.66,47.63,47.65,82201.0,32.3481,32.3617,32.3413,32.3549,82201.0
2018-03-20 14:20:00,47.65,47.66,47.63,47.65,53062.0,32.3549,32.3617,32.3413,32.3549,53062.0
2018-03-20 14:25:00,47.65,47.65,47.61,47.63,106521.0,32.3549,32.3549,32.3277,32.3413,106521.0
2018-03-20 14:30:00,47.63,47.64,47.61,47.62,75424.0,32.3413,32.3481,32.3277,32.3345,75424.0
2018-03-20 14:35:00,47.62,47.63,47.61,47.62,58253.0,32.3345,32.3413,32.3277,32.3345,58253.0
2018-03-20 14:40:00,47.63,47.68,47.6,47.68,104516.0,32.3413,32.3752,32.3209,32.3752,104516.0
2018-03-20 14:45:00,47.67,47.7,47.65,47.7,86540.0,32.3684,32.3888,32.3549,32.3888,86540.0
2018-03-20 14:50:00,47.7,47.73,47.69,47.73,74486.0,32.3888,32.4092,32.382,32.4092,74486.0
2018-03-20 14:55:00,47.73,47.73,47.68,47.71,93001.0,32.4092,32.4092,32.3752,32.3956,93001.0
2018-03-20 15:00:00,47.7,47.76,47.7,47.75,103167.0,32.3888,32.4296,32.3888,32.4228,103167.0
2018-03-20 15:05:00,47.75,47.75,47.7,47.71,139338.0,32.4228,32.4228,32.3888,32.3956,139338.0
2018-03-20 15:10:00,47.72,47.75,47.7,47.75,82485.0,32.4024,32.4228,32.3888,32.4228,82485.0
2018-03-20 15:15:00,47.75,47.75,47.66,47.66,101375.0,32.4228,32.4228,32.3617,32.3617,101375.0
2018-03-20 15:20:00,47.66,47.68,47.65,47.66,69201.0,32.3617,32.3752,32.3549,32.3617,69201.0
2018-03-20 15:25:00,47.65,47.66,47.62,47.63,110446.0,32.3549,32.3617,32.3345,32.3413,110446.0
2018-03-20 15:30:00,47.63,47.68,47.63,47.68,154082.0,32.3413,32.3752,32.3413,32.3752,154082.0
2018-03-20 15:35:00,47.68,47.69,47.64,47.66,213125.0,32.3752,32.382,32.3481,32.3617,213125.0
2018-03-20 15:40:00,47.65,47.68,47.64,47.66,172481.0,32.3549,32.3752,32.3481,32.3617,172481.0
2018-03-20 15:45:00,47.67,47.71,47.66,47.71,188399.0,32.3684,32.3956,32.3617,32.3956,188399.0
2018-03-20 15:50:00,47.71,47.71,47.66,47.66,211896.0,32.3956,32.3956,32.3617,32.3617,211896.0
2018-03-20 15:55:00,47.67,47.69,47.65,47.69,548697.0,32.3684,32.382,32.3549,32.382,548697.0
2018-03-21 09:30:00,47.69,47.8,47.58,47.6,245099.0,32.382,32.4567,32.3073,32.3209,245099.0
2018-03-21 09:35:00,47.6,47.87,47.6,47.78,101589.0,32.3209,32.5043,32.3209,32.4431,101589.0
2018-03-21 09:40:00,47.78,47.78,47.65,47.66,93735.0,32.4431,32.4431,32.3549,32.3617,93735.0
2018-03-21 09:45:00,47.66,47.67,47.56,47.58,131099.0,32.3617,32.3684,32.2938,32.3073,131099.0
2018-03-21 09:50:00,47.57,47.58,47.46,47.49,247029.0,32.3005,32.3073,32.2259,32.2462,247029.0
2018-03-21 09:55:00,47.49,47.51,47.3,47.33,219261.0,32.2462,32.2598,32.1172,32.1376,219261.0
2018-03-21 10:00:00,47.33,47.4,47.28,47.4,125855.0,32.1376,32.1851,32.1036,32.1851,125855.0
2018-03-21 10:05:00,47.4,47.5,47.37,47.5,189164.0,32.1851,32.253,32.1647,32.253,189164.0
2018-03-21 10:10:00,47.5,47.53,47.46,47.5,63439.0,32.253,32.2734,32.2259,32.253,63439.0
2018-03-21 10:15:00,47.51,47.56,47.5,47.54,53041.0,32.2598,32.2938,32.253,32.2802,53041.0
2018-03-21 10:20:00,47.53,47.54,47.48,47.51,87816.0,32.2734,32.2802,32.2394,32.2598,87816.0
2018-03-21 10:25:00,47.51,47.54,47.42,47.45,84251.0,32.2598,32.2802,32.1987,32.2191,84251.0
2018-03-21 10:30:00,47.45,47.45,47.4,47.41,64666.0,32.2191,32.2191,32.1851,32.1919,64666.0
2018-03-21 10:35:00,47.41,47.44,47.36,47.41,84747.0,32.1919,32.2123,32.158,32.1919,84747.0
2018-03-21 10:40:00,47.41,47.46,47.38,47.44,69498.0,32.1919,32.2259,32.1715,32.2123,69498.0
2018-03-21 10:45:00,47.44,47.47,47.36,47.43,75889.0,32.2123,32.2326,32.158,32.2055,75889.0
2018-03-21 10:50:00,47.43,47.48,47.41,47.46,61152.0,32.2055,32.2394,32.1919,32.2259,61152.0
2018-03-21 10:55:00,47.46,47.47,47.32,47.37,124549.0,32.2259,32.2326,32.1308,32.1647,124549.0
2018-03-21 11:00:00,47.37,47.39,47.31,47.37,76228.0,32.1647,32.1783,32.124,32.1647,76228.0
2018-03-21 11:05:00,47.37,47.38,47.32,47.34,62082.0,32.1647,32.1715,32.1308,32.1444,62082.0
2018-03-21 11:10:00,47.34,47.37,47.33,47.34,53692.0,32.1444,32.1647,32.1376,32.1444,53692.0
2018-03-21 11:15:00,47.34,47.39,47.33,47.38,75649.0,32.1444,32.1783,32.1376,32.1715,75649.0
2018-03-21 11:20:00,47.38,47.39,47.32,47.33,59634.0,32.1715,32.1783,32.1308,32.1376,59634.0
2018-03-21 11:25:00,47.33,47.39,47.32,47.39,43853.0,32.1376,32.1783,32.1308,32.1783,43853.0
2018-03-21 11:30:00,47.39,47.51,47.38,47.51,67078.0,32.1783,32.2598,32.1715,32.2598,67078.0
2018-03-21 11:35:00,47.51,47.55,47.47,47.54,59411.0,32.2598,32.287,32.2326,32.2802,59411.0
2018-03-21 11:40:00,47.55,47.56,47.47,47.5,68013.0,32.287,32.2938,32.2326,32.253,68013.0
2018-03-21 11:45:00,47.51,47.51,47.47,47.48,53324.0,32.2598,32.2598,32.2326,32.2394,53324.0
2018-03-21 11:50:00,47.49,47.59,47.48,47.57,67397.0,32.2462,32.3141,32.2394,32.3005,67397.0
2018-03-21 11:55:00,47.58,47.62,47.52,47.53,89562.0,32.3073,32.3345,32.2666,32.2734,89562.0
2018-03-21 12:00:00,47.53,47.53,47.5,47.51,80513.0,32.2734,32.2734,32.253,32.2598,80513.0
2018-03-21 12:05:00,47.51,47.53,47.5,47.51,90878.0,32.2598,32.2734,32.253,32.2598,90878.0
2018-03-21 12:10:00,47.51,47.57,47.5,47.57,107674.0,32.2598,32.3005,32.253,32.3005,107674.0
2018-03-21 12:15:00,47.57,47.57,47.54,47.55,62707.0,32.3005,32.3005,32.2802,32.287,62707.0
2018-03-21 12:20:00,47.54,47.55,47.53,47.54,50804.0,32.2802,32.287,32.2734,32.2802,50804.0
2018-03-21 12:25:00,47.54,47.55,47.53,47.55,50075.0,32.2802,32.287,32.2734,32.287,50075.0
2018-03-21 12:30:00,47.54,47.55,47.47,47.48,55462.0,32.2802,32.287,32.2326,32.2394,55462.0
2018-03-21 12:35:00,47.49,47.51,47.43,47.48,73959.0,32.2462,32.2598,32.2055,32.2394,73959.0
2018-03-21 12:40:00,47.47,47.5,47.47,47.49,47910.0,32.2326,32.253,32.2326,32.2462,47910.0
2018-03-21 12:45:00,47.49,47.49,47.48,47.48,40588.0,32.2462,32.2462,32.2394,32.2394,40588.0
2018-03-21 12:50:00,47.49,47.49,47.47,47.49,65486.0,32.2462,32.2462,32.2326,32.2462,65486.0
2018-03-21 12:55:00,47.48,47.49,47.45,47.47,60209.0,32.2394,32.2462,32.2191,32.2326,60209.0
2018-03-21 13:00:00,47.47,47.5,47.45,47.5,44339.0,32.2326,32.253,32.2191,32.253,44339.0
2018-03-21 13:05:00,47.5,47.54,47.49,47.51,121499.0,32.253,32.2802,32.2462,32.2598,121499.0
2018-03-21 13:10:00,47.51,47.51,47.47,47.47,79939.0,32.2598,32.2598,32.2326,32.2326,79939.0
2018-03-21 13:15:00,47.48,47.49,47.47,47.49,29807.0,32.2394,32.2462,32.2326,32.2462,29807.0
2018-03-21 13:20:00,47.48,47.53,47.47,47.53,110664.0,32.2394,32.2734,32.2326,32.2734,110664.0
2018-03-21 13:25:00,47.52,47.53,47.47,47.48,51950.0,32.2666,32.2734,32.2326,32.2394,51950.0
2018-03-21 13:30:00,47.48,47.5,47.47,47.47,60034.0,32.2394,32.253,32.2326,32.2326,60034.0
2018-03-21 13:35:00,47.47,47.48,47.42,47.44,58444.0,32.2326,32.2394,32.1987,32.2123,58444.0
2018-03-21 13:40:00,47.44,47.45,47.41,47.42,34523.0,32.2123,32.2191,32.1919,32.1987,34523.0
2018-03-21 13:45:00,47.42,47.49,47.42,47.49,53109.0,32.1987,32.2462,32.1987,32.2462,53109.0
2018-03-21 13:50:00,47.49,47.5,47.48,47.49,62415.0,32.2462,32.253,32.2394,32.2462,62415.0
2018-03-21 13:55:00,47.49,47.62,47.48,47.59,83262.0,32.2462,32.3345,32.2394,32.3141,83262.0
2018-03-21 14:00:00,47.59,47.96,47.35,47.5,387733.0,32.3141,32.5654,32.1512,32.253,387733.0
2018-03-21 14:05:00,47.49,47.64,47.46,47.58,142810.0,32.2462,32.3481,32.2259,32.3073,142810.0
2018-03-21 14:10:00,47.6,47.65,47.54,47.6,99895.0,32.3209,32.3549,32.2802,32.3209,99895.0
2018-03-21 14:15:00,47.6,47.7,47.59,47.64,113485.0,32.3209,32.3888,32.3141,32.3481,113485.0
2018-03-21 14:20:00,47.65,47.71,47.59,47.68,115430.0,32.3549,32.3956,32.3141,32.3752,115430.0
2018-03-21 14:25:00,47.68,47.71,47.59,47.64,132841.0,32.3752,32.3956,32.3141,32.3481,132841.0
2018-03-21 14:30:00,47.64,47.65,47.55,47.62,117555.0,32.3481,32.3549,32.287,32.3345,117555.0
2018-03-21 14:35:00,47.61,47.64,47.48,47.5,136258.0,32.3277,32.3481,32.2394,32.253,136258.0
2018-03-21 14:40:00,47.49,47.52,47.43,47.5,82698.0,32.2462,32.2666,32.2055,32.253,82698.0
2018-03-21 14:45:00,47.5,47.5,47.35,47.36,90477.0,32.253,32.253,32.1512,32.158,90477.0
2018-03-21 14:50:00,47.37,47.37,47.3,47.33,159950.0,32.1647,32.1647,32.1172,32.1376,159950.0
2018-03-21 14:55:00,47.32,47.35,47.3,47.33,106603.0,32.1308,32.1512,32.1172,32.1376,106603.0
2018-03-21 15:00:00,47.34,47.5,47.33,47.48,154539.0,32.1444,32.253,32.1376,32.2394,154539.0
2018-03-21 15:05:00,47.48,47.5,47.41,47.49,108007.0,32.2394,32.253,32.1919,32.2462,108007.0
2018-03-21 15:10:00,47.5,47.57,47.43,47.56,181900.0,32.253,32.3005,32.2055,32.2938,181900.0
2018-03-21 15:15:00,47.56,47.57,47.46,47.47,124820.0,32.2938,32.3005,32.2259,32.2326,124820.0
2018-03-21 15:20:00,47.46,47.56,47.45,47.51,121070.0,32.2259,32.2938,32.2191,32.2598,121070.0
2018-03-21 15:25:00,47.51,47.52,47.46,47.48,82910.0,32.2598,32.2666,32.2259,32.2394,82910.0
2018-03-21 15:30:00,47.47,47.51,47.44,47.5,85651.0,32.2326,32.2598,32.2123,32.253,85651.0
2018-03-21 15:35:00,47.5,47.51,47.46,47.48,113123.0,32.253,32.2598,32.2259,32.2394,113123.0
2018-03-21 15:40:00,47.47,47.49,47.38,47.38,157422.0,32.2326,32.2462,32.1715,32.1715,157422.0
2018-03-21 15:45:00,47.39,47.47,47.35,47.45,185269.0,32.1783,32.2326,32.1512,32.2191,185269.0
2018-03-21 15:50:00,47.44,47.45,47.37,47.38,281154.0,32.2123,32.2191,32.1647,32.1715,281154.0
2018-03-21 15:55:00,47.38,47.38,47.27,47.28,575549.0,32.1715,32.1715,32.0968,32.1036,575549.0
2018-03-22 09:30:00,47.1,47.25,47.01,47.14,431878.0,31.9814,32.0833,31.9203,32.0086,431878.0
2018-03-22 09:35:00,47.13,47.28,47.13,47.16,129932.0,32.0018,32.1036,32.0018,32.0222,129932.0
2018-03-22 09:40:00,47.15,47.16,47.03,47.09,162258.0,32.0154,32.0222,31.9339,31.9746,162258.0
2018-03-22 09:45:00,47.11,47.11,46.93,46.99,355140.0,31.9882,31.9882,31.866,31.9067,355140.0
2018-03-22 09:50:00,46.99,47.0,46.84,46.88,243566.0,31.9067,31.9135,31.8049,31.832,243566.0
2018-03-22 09:55:00,46.88,46.91,46.79,46.8,197820.0,31.832,31.8524,31.7709,31.7777,197820.0
2018-03-22 10:00:00,46.79,46.87,46.77,46.86,184176.0,31.7709,31.8252,31.7573,31.8184,184176.0
2018-03-22 10:05:00,46.86,46.95,46.85,46.94,184960.0,31.8184,31.8796,31.8117,31.8728,184960.0
2018-03-22 10:10:00,46.94,47.09,46.87,47.08,352549.0,31.8728,31.9746,31.8252,31.9678,352549.0
2018-03-22 10:15:00,47.08,47.11,47.05,47.09,124939.0,31.9678,31.9882,31.9475,31.9746,124939.0
2018-03-22 10:20:00,47.09,47.09,46.95,46.97,77129.0,31.9746,31.9746,31.8796,31.8931,77129.0
2018-03-22 10:25:00,46.97,47.02,46.94,47.01,85603.0,31.8931,31.9271,31.8728,31.9203,85603.0
2018-03-22 10:30:00,47.01,47.03,46.93,47.03,72349.0,31.9203,31.9339,31.866,31.9339,72349.0
2018-03-22 10:35:00,47.02,47.03,46.96,46.97,95912.0,31.9271,31.9339,31.8864,31.8931,95912.0
2018-03-22 10:40:00,46.97,46.99,46.93,46.98,73121.0,31.8931,31.9067,31.866,31.8999,73121.0
2018-03-22 10:45:00,46.99,47.02,46.91,46.97,131622.0,31.9067,31.9271,31.8524,31.8931,131622.0
2018-03-22 10:50:00,46.96,47.02,46.95,47.01,85124.0,31.8864,31.9271,31.8796,31.9203,85124.0
2018-03-22 10:55:00,47.01,47.02,46.9,46.96,358181.0,31.9203,31.9271,31.8456,31.8864,358181.0
2018-03-22 11:00:00,46.96,47.02,46.94,47.01,92572.0,31.8864,31.9271,31.8728,31.9203,92572.0
2018-03-22 11:05:00,47.0,47.07,46.99,47.07,100790.0,31.9135,31.961,31.9067,31.961,100790.0
2018-03-22 11:10:00,47.07,47.1,47.01,47.04,82621.0,31.961,31.9814,31.9203,31.9407,82621.0
2018-03-22 11:15:00,47.04,47.05,47.0,47.04,66645.0,31.9407,31.9475,31.9135,31.9407,66645.0
2018-03-22 11:20:00,47.03,47.04,46.97,47.0,75972.0,31.9339,31.9407,31.8931,31.9135,75972.0
2018-03-22 11:25:00,47.01,47.02,46.96,47.02,75153.0,31.9203,31.9271,31.8864,31.9271,75153.0
2018-03-22 11:30:00,47.02,47.08,47.01,47.05,109449.0,31.9271,31.9678,31.9203,31.9475,109449.0
2018-03-22 11:35:00,47.05,47.07,47.0,47.02,81946.0,31.9475,31.961,31.9135,31.9271,81946.0
2018-03-22 11:40:00,47.03,47.05,46.99,47.02,75466.0,31.9339,31.9475,31.9067,31.9271,75466.0
2018-03-22 11:45:00,47.03,47.06,46.98,47.05,80699.0,31.9339,31.9543,31.8999,31.9475,80699.0
2018-03-22 11:50:00,47.04,47.1,47.02,47.1,80552.0,31.9407,31.9814,31.9271,31.9814,80552.0
2018-03-22 11:55:00,47.09,47.11,47.03,47.03,115088.0,31.9746,31.9882,31.9339,31.9339,115088.0
2018-03-22 12:00:00,47.04,47.08,46.97,47.08,124328.0,31.9407,31.9678,31.8931,31.9678,124328.0
2018-03-22 12:05:00,47.08,47.14,47.06,47.12,69279.0,31.9678,32.0086,31.9543,31.995,69279.0
2018-03-22 12:10:00,47.12,47.19,47.12,47.14,60977.0,31.995,32.0425,31.995,32.0086,60977.0
2018-03-22 12:15:00,47.13,47.25,47.1,47.2,118733.0,32.0018,32.0833,31.9814,32.0493,118733.0
2018-03-22 12:20:00,47.2,47.27,47.13,47.14,98330.0,32.0493,32.0968,32.0018,32.0086,98330.0
2018-03-22 12:25:00,47.14,47.24,47.11,47.21,122100.0,32.0086,32.0765,31.9882,32.0561,122100.0
2018-03-22 12:30:00,47.2,47.29,47.17,47.27,88755.0,32.0493,32.1104,32.0289,32.0968,88755.0
2018-03-22 12:35:00,47.28,47.33,47.24,47.24,132552.0,32.1036,32.1376,32.0765,32.0765,132552.0
2018-03-22 12:40:00,47.25,47.25,47.14,47.14,61747.0,32.0833,32.0833,32.0086,32.0086,61747.0
2018-03-22 12:45:00,47.13,47.19,47.11,47.15,91319.0,32.0018,32.0425,31.9882,32.0154,91319.0
2018-03-22 12:50:00,47.15,47.22,47.13,47.16,58406.0,32.0154,32.0629,32.0018,32.0222,58406.0
2018-03-22 12:55:00,47.17,47.19,47.11,47.15,86518.0,32.0289,32.0425,31.9882,32.0154,86518.0
2018-03-22 13:00:00,47.14,47.15,47.08,47.12,91960.0,32.0086,32.0154,31.9678,31.995,91960.0
2018-03-22 13:05:00,47.12,47.16,47.08,47.16,93683.0,31.995,32.0222,31.9678,32.0222,93683.0
2018-03-22 13:10:00,47.16,47.25,47.14,47.25,89160.0,32.0222,32.0833,32.0086,32.0833,89160.0
2018-03-22 13:15:00,47.24,47.31,47.23,47.25,69527.0,32.0765,32.124,32.0697,32.0833,69527.0
2018-03-22 13:20:00,47.24,47.31,47.2,47.29,71312.0,32.0765,32.124,32.0493,32.1104,71312.0
2018-03-22 13:25:00,47.3,47.38,47.29,47.35,81017.0,32.1172,32.1715,32.1104,32.1512,81017.0
2018-03-22 13:30:00,47.35,47.37,47.29,47.34,73238.0,32.1512,32.1647,32.1104,32.1444,73238.0
2018-03-22 13:35:00,47.34,47.4,47.33,47.34,76413.0,32.1444,32.1851,32.1376,32.1444,76413.0
2018-03-22 13:40:00,47.34,47.37,47.3,47.35,76390.0,32.1444,32.1647,32.1172,32.1512,76390.0
2018-03-22 13:45:00,47.35,47.43,47.35,47.41,134018.0,32.1512,32.2055,32.1512,32.1919,134018.0
2018-03-22 13:50:00,47.41,47.44,47.39,47.4,79170.0,32.1919,32.2123,32.1783,32.1851,79170.0
2018-03-22 13:55:00,47.4,47.46,47.38,47.45,109397.0,32.1851,32.2259,32.1715,32.2191,109397.0
2018-03-22 14:00:00,47.45,47.52,47.42,47.45,174182.0,32.2191,32.2666,32.1987,32.2191,174182.0
2018-03-22 14:05:00,47.45,47.45,47.39,47.41,103604.0,32.2191,32.2191,32.1783,32.1919,103604.0
2018-03-22 14:10:00,47.42,47.47,47.38,47.47,89650.0,32.1987,32.2326,32.1715,32.2326,89650.0
2018-03-22 14:15:00,47.46,47.47,47.38,47.38,93189.0,32.2259,32.2326,32.1715,32.1715,93189.0
2018-03-22 14:20:00,47.38,47.4,47.32,47.32,75658.0,32.1715,32.1851,32.1308,32.1308,75658.0
2018-03-22 14:25:00,47.32,47.36,47.29,47.29,73437.0,32.1308,32.158,32.1104,32.1104,73437.0
2018-03-22 14:30:00,47.29,47.3,47.22,47.23,84284.0,32.1104,32.1172,32.0629,32.0697,84284.0
2018-03-22 14:35:00,47.23,47.28,47.2,47.26,66427.0,32.0697,32.1036,32.0493,32.0901,66427.0
2018-03-22 14:40:00,47.26,47.3,47.24,47.28,60278.0,32.0901,32.1172,32.0765,32.1036,60278.0
2018-03-22 14:45:00,47.28,47.32,47.24,47.28,66118.0,32.1036,32.1308,32.0765,32.1036,66118.0
2018-03-22 14:50:00,47.27,47.29,47.24,47.24,75634.0,32.0968,32.1104,32.0765,32.0765,75634.0
2018-03-22 14:55:00,47.25,47.25,47.15,47.17,91972.0,32.0833,32.0833,32.0154,32.0289,91972.0
2018-03-22 15:00:00,47.18,47.31,47.15,47.29,143639.0,32.0357,32.124,32.0154,32.1104,143639.0
2018-03-22 15:05:00,47.29,47.32,47.22,47.25,187711.0,32.1104,32.1308,32.0629,32.0833,187711.0
2018-03-22 15:10:00,47.25,47.28,47.19,47.21,99805.0,32.0833,32.1036,32.0425,32.0561,99805.0
2018-03-22 15:15:00,47.21,47.22,47.1,47.14,150175.0,32.0561,32.0629,31.9814,32.0086,150175.0
2018-03-22 15:20:00,47.14,47.3,47.13,47.25,155865.0,32.0086,32.1172,32.0018,32.0833,155865.0
2018-03-22 15:25:00,47.25,47.27,47.2,47.24,133365.0,32.0833,32.0968,32.0493,32.0765,133365.0
2018-03-22 15:30:00,47.23,47.23,47.1,47.13,193376.0,32.0697,32.0697,31.9814,32.0018,193376.0
2018-03-22 15:35:00,47.13,47.13,47.05,47.05,119532.0,32.0018,32.0018,31.9475,31.9475,119532.0
2018-03-22 15:40:00,47.06,47.07,47.02,47.02,196552.0,31.9543,31.961,31.9271,31.9271,196552.0
2018-03-22 15:45:00,47.02,47.02,46.82,46.91,495072.0,31.9271,31.9271,31.7913,31.8524,495072.0
2018-03-22 15:50:00,46.91,46.97,46.86,46.88,296150.0,31.8524,31.8931,31.8184,31.832,296150.0
2018-03-22 15:55:00,46.87,46.92,46.83,46.87,882256.0,31.8252,31.8592,31.7981,31.8252,882256.0
2018-03-23 09:30:00,47.06,47.3,47.0,47.1,389705.0,31.9543,32.1172,31.9135,31.9814,389705.0
2018-03-23 09:35:00,47.08,47.09,46.93,47.06,177754.0,31.9678,31.9746,31.866,31.9543,177754.0
2018-03-23 09:40:00,47.07,47.13,46.99,47.02,111378.0,31.961,32.0018,31.9067,31.9271,111378.0
2018-03-23 09:45:00,47.01,47.1,47.0,47.02,126909.0,31.9203,31.9814,31.9135,31.9271,126909.0
2018-03-23 09:50:00,47.03,47.15,47.02,47.15,168865.0,31.9339,32.0154,31.9271,32.0154,168865.0
2018-03-23 09:55:00,47.16,47.2,47.07,47.18,107068.0,32.0222,32.0493,31.961,32.0357,107068.0
2018-03-23 10:00:00,47.17,47.28,47.15,47.25,91851.0,32.0289,32.1036,32.0154,32.0833,91851.0
2018-03-23 10:05:00,47.26,47.33,47.22,47.32,108274.0,32.0901,32.1376,32.0629,32.1308,108274.0
2018-03-23 10:10:00,47.31,47.38,47.25,47.26,126531.0,32.124,32.1715,32.0833,32.0901,126531.0
2018-03-23 10:15:00,47.25,47.28,47.18,47.18,100269.0,32.0833,32.1036,32.0357,32.0357,100269.0
2018-03-23 10:20:00,47.19,47.33,47.16,47.33,121914.0,32.0425,32.1376,32.0222,32.1376,121914.0
2018-03-23 10:25:00,47.33,47.43,47.33,47.43,103554.0,32.1376,32.2055,32.1376,32.2055,103554.0
2018-03-23 10:30:00,47.42,47.43,47.3,47.33,156044.0,32.1987,32.2055,32.1172,32.1376,156044.0
2018-03-23 10:35:00,47.33,47.33,47.2,47.22,98397.0,32.1376,32.1376,32.0493,32.0629,98397.0
2018-03-23 10:40:00,47.22,47.33,47.21,47.32,101501.0,32.0629,32.1376,32.0561,32.1308,101501.0
2018-03-23 10:45:00,47.32,47.4,47.29,47.39,138347.0,32.1308,32.1851,32.1104,32.1783,138347.0
2018-03-23 10:50:00,47.39,47.45,47.33,47.45,128964.0,32.1783,32.2191,32.1376,32.2191,128964.0
2018-03-23 10:55:00,47.45,47.46,47.35,47.37,109905.0,32.2191,32.2259,32.1512,32.1647,109905.0
2018-03-23 11:00:00,47.38,47.4,47.28,47.32,72598.0,32.1715,32.1851,32.1036,32.1308,72598.0
2018-03-23 11:05:00,47.32,47.33,47.26,47.29,62444.0,32.1308,32.1376,32.0901,32.1104,62444.0
2018-03-23 11:10:00,47.3,47.31,47.24,47.26,59366.0,32.1172,32.124,32.0765,32.0901,59366.0
2018-03-23 11:15:00,47.26,47.29,47.21,47.28,243623.0,32.0901,32.1104,32.0561,32.1036,243623.0
2018-03-23 11:20:00,47.27,47.29,47.19,47.23,151885.0,32.0968,32.1104,32.0425,32.0697,151885.0
2018-03-23 11:25:00,47.24,47.29,47.22,47.28,82073.0,32.0765,32.1104,32.0629,32.1036,82073.0
2018-03-23 11:30:00,47.28,47.33,47.26,47.29,102081.0,32.1036,32.1376,32.0901,32.1104,102081.0
2018-03-23 11:35:00,47.29,47.29,47.15,47.17,84837.0,32.1104,32.1104,32.0154,32.0289,84837.0
2018-03-23 11:40:00,47.17,47.22,47.12,47.15,141627.0,32.0289,32.0629,31.995,32.0154,141627.0
2018-03-23 11:45:00,47.15,47.19,47.13,47.15,133288.0,32.0154,32.0425,32.0018,32.0154,133288.0
2018-03-23 11:50:00,47.16,47.16,47.09,47.12,135054.0,32.0222,32.0222,31.9746,31.995,135054.0
2018-03-23 11:55:00,47.12,47.13,47.01,47.02,189838.0,31.995,32.0018,31.9203,31.9271,189838.0
2018-03-23 12:00:00,47.01,47.12,46.99,47.1,273746.0,31.9203,31.995,31.9067,31.9814,273746.0
2018-03-23 12:05:00,47.1,47.11,46.96,46.97,126465.0,31.9814,31.9882,31.8864,31.8931,126465.0
2018-03-23 12:10:00,46.96,47.0,46.95,46.98,92553.0,31.8864,31.9135,31.8796,31.8999,92553.0
2018-03-23 12:15:00,46.97,47.01,46.96,46.99,156642.0,31.8931,31.9203,31.8864,31.9067,156642.0
2018-03-23 12:20:00,46.99,47.01,46.98,47.0,234300.0,31.9067,31.9203,31.8999,31.9135,234300.0
2018-03-23 12:25:00,47.0,47.02,46.95,46.96,108788.0,31.9135,31.9271,31.8796,31.8864,108788.0
2018-03-23 12:30:00,46.96,46.97,46.93,46.94,96112.0,31.8864,31.8931,31.866,31.8728,96112.0
2018-03-23 12:35:00,46.94,46.94,46.86,46.87,109873.0,31.8728,31.8728,31.8184,31.8252,109873.0
2018-03-23 12:40:00,46.87,46.88,46.77,46.78,123106.0,31.8252,31.832,31.7573,31.7641,123106.0
2018-03-23 12:45:00,46.78,46.86,46.76,46.77,134838.0,31.7641,31.8184,31.7505,31.7573,134838.0
2018-03-23 12:50:00,46.77,46.82,46.75,46.77,138695.0,31.7573,31.7913,31.7438,31.7573,138695.0
2018-03-23 12:55:00,46.77,46.81,46.75,46.8,99939.0,31.7573,31.7845,31.7438,31.7777,99939.0
2018-03-23 13:00:00,46.8,47.05,46.78,46.99,362872.0,31.7777,31.9475,31.7641,31.9067,362872.0
2018-03-23 13:05:00,46.99,47.02,46.98,47.01,89741.0,31.9067,31.9271,31.8999,31.9203,89741.0
2018-03-23 13:10:00,47.01,47.02,46.97,46.98,79195.0,31.9203,31.9271,31.8931,31.8999,79195.0
2018-03-23 13:15:00,46.99,47.0,46.97,47.0,94225.0,31.9067,31.9135,31.8931,31.9135,94225.0
2018-03-23 13:20:00,46.99,47.05,46.97,47.02,110437.0,31.9067,31.9475,31.8931,31.9271,110437.0
2018-03-23 13:25:00,47.02,47.07,46.98,47.05,147706.0,31.9271,31.961,31.8999,31.9475,147706.0
2018-03-23 13:30:00,47.05,47.09,46.99,47.01,95433.0,31.9475,31.9746,31.9067,31.9203,95433.0
2018-03-23 13:35:00,47.01,47.01,46.98,46.99,105037.0,31.9203,31.9203,31.8999,31.9067,105037.0
2018-03-23 13:40:00,46.99,47.01,46.98,47.0,104641.0,31.9067,31.9203,31.8999,31.9135,104641.0
2018-03-23 13:45:00,47.01,47.09,46.99,47.08,72580.0,31.9203,31.9746,31.9067,31.9678,72580.0
2018-03-23 13:50:00,47.07,47.16,47.07,47.14,62990.0,31.961,32.0222,31.961,32.0086,62990.0
2018-03-23 13:55:00,47.15,47.15,47.09,47.09,61609.0,32.0154,32.0154,31.9746,31.9746,61609.0
2018-03-23 14:00:00,47.1,47.13,47.03,47.06,95000.0,31.9814,32.0018,31.9339,31.9543,95000.0
2018-03-23 14:05:00,47.07,47.09,47.03,47.05,74751.0,31.961,31.9746,31.9339,31.9475,74751.0
2018-03-23 14:10:00,47.05,47.05,46.99,47.0,144958.0,31.9475,31.9475,31.9067,31.9135,144958.0
2018-03-23 14:15:00,47.0,47.01,46.94,46.97,181427.0,31.9135,31.9203,31.8728,31.8931,181427.0
2018-03-23 14:20:00,46.97,46.99,46.89,46.92,75001.0,31.8931,31.9067,31.8388,31.8592,75001.0
2018-03-23 14:25:00,46.93,46.93,46.86,46.92,116620.0,31.866,31.866,31.8184,31.8592,116620.0
2018-03-23 14:30:00,46.92,46.94,46.87,46.88,66749.0,31.8592,31.8728,31.8252,31.832,66749.0
2018-03-23 14:35:00,46.88,46.93,46.84,46.91,87270.0,31.832,31.866,31.8049,31.8524,87270.0
2018-03-23 14:40:00,46.91,46.96,46.88,46.89,88195.0,31.8524,31.8864,31.832,31.8388,88195.0
2018-03-23 14:45:00,46.88,46.89,46.75,46.77,133356.0,31.832,31.8388,31.7438,31.7573,133356.0
2018-03-23 14:50:00,46.77,46.79,46.71,46.77,149382.0,31.7573,31.7709,31.7166,31.7573,149382.0
2018-03-23 14:55:00,46.77,46.77,46.5,46.53,333525.0,31.7573,31.7573,31.574,31.5944,333525.0
2018-03-23 15:00:00,46.52,46.57,46.46,46.5,237238.0,31.5876,31.6215,31.5468,31.574,237238.0
2018-03-23 15:05:00,46.5,46.56,46.4,46.41,180291.0,31.574,31.6147,31.5061,31.5129,180291.0
2018-03-23 15:10:00,46.4,46.52,46.37,46.48,187245.0,31.5061,31.5876,31.4857,31.5604,187245.0
2018-03-23 15:15:00,46.48,46.57,46.45,46.5,199146.0,31.5604,31.6215,31.5401,31.574,199146.0
2018-03-23 15:20:00,46.51,46.55,46.42,46.42,199930.0,31.5808,31.608,31.5197,31.5197,199930.0
2018-03-23 15:25:00,46.41,46.55,46.4,46.5,225946.0,31.5129,31.608,31.5061,31.574,225946.0
2018-03-23 15:30:00,46.5,46.5,46.42,46.46,189167.0,31.574,31.574,31.5197,31.5468,189167.0
2018-03-23 15:35:00,46.45,46.46,46.29,46.43,240869.0,31.5401,31.5468,31.4314,31.5265,240869.0
2018-03-23 15:40:00,46.43,46.45,46.29,46.32,354850.0,31.5265,31.5401,31.4314,31.4518,354850.0
2018-03-23 15:45:00,46.32,46.41,46.26,46.38,692056.0,31.4518,31.5129,31.411,31.4925,692056.0
2018-03-23 15:50:00,46.38,46.38,46.2,46.21,535939.0,31.4925,31.4925,31.3703,31.3771,535939.0
2018-03-23 15:55:00,46.2,46.33,46.2,46.29,717024.0,31.3703,31.4586,31.3703,31.4314,717024.0
2018-03-26 09:30:00,46.78,46.91,46.67,46.78,556951.0,31.7641,31.8524,31.6894,31.7641,556951.0
2018-03-26 09:35:00,46.78,46.95,46.74,46.93,171556.0,31.7641,31.8796,31.737,31.866,171556.0
2018-03-26 09:40:00,46.92,47.03,46.88,46.89,232556.0,31.8592,31.9339,31.832,31.8388,232556.0
2018-03-26 09:45:00,46.89,46.9,46.77,46.78,229838.0,31.8388,31.8456,31.7573,31.7641,229838.0
2018-03-26 09:50:00,46.77,46.93,46.76,46.76,364768.0,31.7573,31.866,31.7505,31.7505,364768.0
2018-03-26 09:55:00,46.77,46.84,46.75,46.79,272634.0,31.7573,31.8049,31.7438,31.7709,272634.0
2018-03-26 10:00:00,46.78,46.89,46.78,46.86,213995.0,31.7641,31.8388,31.7641,31.8184,213995.0
2018-03-26 10:05:00,46.86,46.94,46.83,46.93,102619.0,31.8184,31.8728,31.7981,31.866,102619.0
2018-03-26 10:10:00,46.93,46.98,46.92,46.98,122826.0,31.866,31.8999,31.8592,31.8999,122826.0
2018-03-26 10:15:00,46.99,47.04,46.94,46.99,187335.0,31.9067,31.9407,31.8728,31.9067,187335.0
2018-03-26 10:20:00,46.99,47.02,46.94,47.0,240012.0,31.9067,31.9271,31.8728,31.9135,240012.0
2018-03-26 10:25:00,47.0,47.01,46.92,46.95,262865.0,31.9135,31.9203,31.8592,31.8796,262865.0
2018-03-26 10:30:00,46.94,46.99,46.89,46.98,295732.0,31.8728,31.9067,31.8388,31.8999,295732.0
2018-03-26 10:35:00,46.98,47.02,46.9,47.02,219366.0,31.8999,31.9271,31.8456,31.9271,219366.0
2018-03-26 10:40:00,47.01,47.04,46.94,46.96,133731.0,31.9203,31.9407,31.8728,31.8864,133731.0
2018-03-26 10:45:00,46.95,46.99,46.93,46.97,250645.0,31.8796,31.9067,31.866,31.8931,250645.0
2018-03-26 10:50:00,46.97,46.98,46.83,46.83,162311.0,31.8931,31.8999,31.7981,31.7981,162311.0
2018-03-26 10:55:00,46.84,46.92,46.83,46.86,272943.0,31.8049,31.8592,31.7981,31.8184,272943.0
2018-03-26 11:00:00,46.87,46.91,46.83,46.87,100457.0,31.8252,31.8524,31.7981,31.8252,100457.0
2018-03-26 11:05:00,46.87,46.87,46.78,46.79,114673.0,31.8252,31.8252,31.7641,31.7709,114673.0
2018-03-26 11:10:00,46.78,46.85,46.73,46.84,121036.0,31.7641,31.8117,31.7302,31.8049,121036.0
2018-03-26 11:15:00,46.84,46.87,46.66,46.68,135537.0,31.8049,31.8252,31.6826,31.6962,135537.0
2018-03-26 11:20:00,46.68,46.89,46.67,46.87,160768.0,31.6962,31.8388,31.6894,31.8252,160768.0
2018-03-26 11:25:00,46.87,46.88,46.83,46.86,90618.0,31.8252,31.832,31.7981,31.8184,90618.0
2018-03-26 11:30:00,46.86,46.86,46.73,46.75,119932.0,31.8184,31.8184,31.7302,31.7438,119932.0
2018-03-26 11:35:00,46.75,46.77,46.68,46.7,120117.0,31.7438,31.7573,31.6962,31.7098,120117.0
2018-03-26 11:40:00,46.72,46.74,46.69,46.73,137120.0,31.7234,31.737,31.703,31.7302,137120.0
2018-03-26 11:45:00,46.73,46.75,46.7,46.74,88575.0,31.7302,31.7438,31.7098,31.737,88575.0
2018-03-26 11:50:00,46.73,46.84,46.73,46.77,98332.0,31.7302,31.8049,31.7302,31.7573,98332.0
2018-03-26 11:55:00,46.78,46.8,46.64,46.69,154151.0,31.7641,31.7777,31.6691,31.703,154151.0
2018-03-26 12:00:00,46.7,46.74,46.65,46.68,136255.0,31.7098,31.737,31.6759,31.6962,136255.0
2018-03-26 12:05:00,46.68,46.75,46.67,46.75,127221.0,31.6962,31.7438,31.6894,31.7438,127221.0
2018-03-26 12:10:00,46.75,46.83,46.74,46.82,72929.0,31.7438,31.7981,31.737,31.7913,72929.0
2018-03-26 12:15:00,46.82,46.88,46.82,46.84,69443.0,31.7913,31.832,31.7913,31.8049,69443.0
2018-03-26 12:20:00,46.83,46.85,46.79,46.85,66820.0,31.7981,31.8117,31.7709,31.8117,66820.0
2018-03-26 12:25:00,46.85,46.89,46.84,46.85,95073.0,31.8117,31.8388,31.8049,31.8117,95073.0
2018-03-26 12:30:00,46.86,46.96,46.86,46.95,196673.0,31.8184,31.8864,31.8184,31.8796,196673.0
2018-03-26 12:35:00,46.95,47.03,46.94,46.98,161867.0,31.8796,31.9339,31.8728,31.8999,161867.0
2018-03-26 12:40:00,46.99,47.01,46.9,46.93,128992.0,31.9067,31.9203,31.8456,31.866,128992.0
2018-03-26 12:45:00,46.92,46.94,46.88,46.91,83667.0,31.8592,31.8728,31.832,31.8524,83667.0
2018-03-26 12:50:00,46.93,46.95,46.9,46.92,80916.0,31.866,31.8796,31.8456,31.8592,80916.0
2018-03-26 12:55:00,46.93,46.96,46.91,46.91,80508.0,31.866,31.8864,31.8524,31.8524,80508.0
2018-03-26 13:00:00,46.9,46.93,46.88,46.89,95736.0,31.8456,31.866,31.832,31.8388,95736.0
2018-03-26 13:05:00,46.89,46.9,46.84,46.86,77474.0,31.8388,31.8456,31.8049,31.8184,77474.0
2018-03-26 13:10:00,46.85,46.94,46.85,46.92,217142.0,31.8117,31.8728,31.8117,31.8592,217142.0
2018-03-26 13:15:00,46.93,46.95,46.82,46.83,140376.0,31.866,31.8796,31.7913,31.7981,140376.0
2018-03-26 13:20:00,46.83,46.85,46.77,46.78,71291.0,31.7981,31.8117,31.7573,31.7641,71291.0
2018-03-26 13:25:00,46.78,46.78,46.68,46.71,123371.0,31.7641,31.7641,31.6962,31.7166,123371.0
2018-03-26 13:30:00,46.71,46.71,46.62,46.62,71730.0,31.7166,31.7166,31.6555,31.6555,71730.0
2018-03-26 13:35:00,46.63,46.63,46.58,46.6,232343.0,31.6623,31.6623,31.6283,31.6419,232343.0
2018-03-26 13:40:00,46.59,46.69,46.59,46.63,91904.0,31.6351,31.703,31.6351,31.6623,91904.0
2018-03-26 13:45:00,46.64,46.7,46.63,46.69,81015.0,31.6691,31.7098,31.6623,31.703,81015.0
2018-03-26 13:50:00,46.69,46.74,46.69,46.72,131382.0,31.703,31.737,31.703,31.7234,131382.0
2018-03-26 13:55:00,46.71,46.71,46.63,46.65,83435.0,31.7166,31.7166,31.6623,31.6759,83435.0
2018-03-26 14:00:00,46.65,46.78,46.64,46.78,109235.0,31.6759,31.7641,31.6691,31.7641,109235.0
2018-03-26 14:05:00,46.78,46.87,46.76,46.84,88109.0,31.7641,31.8252,31.7505,31.8049,88109.0
2018-03-26 14:10:00,46.85,46.92,46.84,46.86,110541.0,31.8117,31.8592,31.8049,31.8184,110541.0
2018-03-26 14:15:00,46.86,46.9,46.85,46.9,69037.0,31.8184,31.8456,31.8117,31.8456,69037.0
2018-03-26 14:20:00,46.91,46.97,46.88,46.89,100856.0,31.8524,31.8931,31.832,31.8388,100856.0
2018-03-26 14:25:00,46.9,46.96,46.89,46.95,154305.0,31.8456,31.8864,31.8388,31.8796,154305.0
2018-03-26 14:30:00,46.96,47.0,46.9,46.94,140731.0,31.8864,31.9135,31.8456,31.8728,140731.0
2018-03-26 14:35:00,46.94,46.96,46.9,46.93,120541.0,31.8728,31.8864,31.8456,31.866,120541.0
2018-03-26 14:40:00,46.92,46.93,46.87,46.91,94243.0,31.8592,31.866,31.8252,31.8524,94243.0
2018-03-26 14:45:00,46.91,46.94,46.86,46.89,154585.0,31.8524,31.8728,31.8184,31.8388,154585.0
2018-03-26 14:50:00,46.9,46.95,46.89,46.95,95568.0,31.8456,31.8796,31.8388,31.8796,95568.0
2018-03-26 14:55:00,46.95,47.02,46.93,46.95,111110.0,31.8796,31.9271,31.866,31.8796,111110.0
2018-03-26 15:00:00,46.94,47.0,46.93,46.97,74004.0,31.8728,31.9135,31.866,31.8931,74004.0
2018-03-26 15:05:00,46.97,47.03,46.97,47.02,83093.0,31.8931,31.9339,31.8931,31.9271,83093.0
2018-03-26 15:10:00,47.03,47.03,46.94,46.94,133517.0,31.9339,31.9339,31.8728,31.8728,133517.0
2018-03-26 15:15:00,46.95,46.97,46.92,46.95,94414.0,31.8796,31.8931,31.8592,31.8796,94414.0
2018-03-26 15:20:00,46.95,46.97,46.91,46.97,100875.0,31.8796,31.8931,31.8524,31.8931,100875.0
2018-03-26 15:25:00,46.96,47.04,46.95,47.02,110938.0,31.8864,31.9407,31.8796,31.9271,110938.0
2018-03-26 15:30:00,47.02,47.08,46.98,47.07,130062.0,31.9271,31.9678,31.8999,31.961,130062.0
2018-03-26 15:35:00,47.06,47.06,46.99,47.02,141871.0,31.9543,31.9543,31.9067,31.9271,141871.0
2018-03-26 15:40:00,47.02,47.06,46.99,47.06,152252.0,31.9271,31.9543,31.9067,31.9543,152252.0
2018-03-26 15:45:00,47.05,47.15,47.05,47.1,313258.0,31.9475,32.0154,31.9475,31.9814,313258.0
2018-03-26 15:50:00,47.11,47.11,47.04,47.09,343361.0,31.9882,31.9882,31.9407,31.9746,343361.0
2018-03-26 15:55:00,47.09,47.17,47.08,47.09,662964.0,31.9746,32.0289,31.9678,31.9746,662964.0
2018-03-27 09:30:00,47.1,47.25,47.02,47.23,447804.0,31.9814,32.0833,31.9271,32.0697,447804.0
2018-03-27 09:35:00,47.23,47.25,47.09,47.25,181265.0,32.0697,32.0833,31.9746,32.0833,181265.0
2018-03-27 09:40:00,47.25,47.3,47.2,47.24,176036.0,32.0833,32.1172,32.0493,32.0765,176036.0
2018-03-27 09:45:00,47.24,47.24,47.14,47.15,110360.0,32.0765,32.0765,32.0086,32.0154,110360.0
2018-03-27 09:50:00,47.15,47.16,47.07,47.08,101942.0,32.0154,32.0222,31.961,31.9678,101942.0
2018-03-27 09:55:00,47.09,47.13,47.03,47.04,137002.0,31.9746,32.0018,31.9339,31.9407,137002.0
2018-03-27 10:00:00,47.04,47.07,47.0,47.04,114607.0,31.9407,31.961,31.9135,31.9407,114607.0
2018-03-27 10:05:00,47.03,47.11,47.02,47.08,285832.0,31.9339,31.9882,31.9271,31.9678,285832.0
2018-03-27 10:10:00,47.08,47.09,46.95,46.98,135610.0,31.9678,31.9746,31.8796,31.8999,135610.0
2018-03-27 10:15:00,46.97,46.99,46.9,46.93,150597.0,31.8931,31.9067,31.8456,31.866,150597.0
2018-03-27 10:20:00,46.92,46.94,46.84,46.85,134011.0,31.8592,31.8728,31.8049,31.8117,134011.0
2018-03-27 10:25:00,46.85,47.06,46.85,47.05,162086.0,31.8117,31.9543,31.8117,31.9475,162086.0
2018-03-27 10:30:00,47.04,47.08,46.95,46.97,133819.0,31.9407,31.9678,31.8796,31.8931,133819.0
2018-03-27 10:35:00,46.97,47.09,46.97,47.09,54990.0,31.8931,31.9746,31.8931,31.9746,54990.0
2018-03-27 10:40:00,47.08,47.21,47.06,47.18,155458.0,31.9678,32.0561,31.9543,32.0357,155458.0
2018-03-27 10:45:00,47.18,47.26,47.17,47.26,162085.0,32.0357,32.0901,32.0289,32.0901,162085.0
2018-03-27 10:50:00,47.26,47.3,47.22,47.27,71489.0,32.0901,32.1172,32.0629,32.0968,71489.0
2018-03-27 10:55:00,47.26,47.29,47.21,47.23,76594.0,32.0901,32.1104,32.0561,32.0697,76594.0
2018-03-27 11:00:00,47.22,47.23,47.16,47.2,103949.0,32.0629,32.0697,32.0222,32.0493,103949.0
2018-03-27 11:05:00,47.2,47.22,47.16,47.18,88171.0,32.0493,32.0629,32.0222,32.0357,88171.0
2018-03-27 11:10:00,47.17,47.21,47.15,47.19,101497.0,32.0289,32.0561,32.0154,32.0425,101497.0
2018-03-27 11:15:00,47.2,47.25,47.18,47.23,53427.0,32.0493,32.0833,32.0357,32.0697,53427.0
2018-03-27 11:20:00,47.23,47.34,47.23,47.34,85787.0,32.0697,32.1444,32.0697,32.1444,85787.0
2018-03-27 11:25:00,47.34,47.41,47.32,47.4,110090.0,32.1444,32.1919,32.1308,32.1851,110090.0
2018-03-27 11:30:00,47.4,47.52,47.4,47.48,111118.0,32.1851,32.2666,32.1851,32.2394,111118.0
2018-03-27 11:35:00,47.48,47.49,47.43,47.49,76716.0,32.2394,32.2462,32.2055,32.2462,76716.0
2018-03-27 11:40:00,47.49,47.52,47.46,47.52,86854.0,32.2462,32.2666,32.2259,32.2666,86854.0
2018-03-27 11:45:00,47.52,47.63,47.5,47.6,111143.0,32.2666,32.3413,32.253,32.3209,111143.0
2018-03-27 11:50:00,47.6,47.63,47.58,47.59,55747.0,32.3209,32.3413,32.3073,32.3141,55747.0
2018-03-27 11:55:00,47.59,47.69,47.56,47.69,101116.0,32.3141,32.382,32.2938,32.382,101116.0
2018-03-27 12:00:00,47.69,47.72,47.65,47.72,348925.0,32.382,32.4024,32.3549,32.4024,348925.0
2018-03-27 12:05:00,47.72,47.77,47.69,47.72,227229.0,32.4024,32.4363,32.382,32.4024,227229.0
2018-03-27 12:10:00,47.72,47.76,47.68,47.71,124742.0,32.4024,32.4296,32.3752,32.3956,124742.0
2018-03-27 12:15:00,47.71,47.74,47.69,47.73,91576.0,32.3956,32.416,32.382,32.4092,91576.0
2018-03-27 12:20:00,47.73,47.8,47.72,47.76,153924.0,32.4092,32.4567,32.4024,32.4296,153924.0
2018-03-27 12:25:00,47.76,47.77,47.7,47.73,88893.0,32.4296,32.4363,32.3888,32.4092,88893.0
2018-03-27 12:30:00,47.72,47.75,47.67,47.72,124780.0,32.4024,32.4228,32.3684,32.4024,124780.0
2018-03-27 12:35:00,47.71,47.75,47.69,47.75,84687.0,32.3956,32.4228,32.382,32.4228,84687.0
2018-03-27 12:40:00,47.75,47.84,47.74,47.78,112695.0,32.4228,32.4839,32.416,32.4431,112695.0
2018-03-27 12:45:00,47.78,47.83,47.73,47.79,84425.0,32.4431,32.4771,32.4092,32.4499,84425.0
2018-03-27 12:50:00,47.79,47.8,47.72,47.75,53273.0,32.4499,32.4567,32.4024,32.4228,53273.0
2018-03-27 12:55:00,47.76,47.78,47.71,47.76,77880.0,32.4296,32.4431,32.3956,32.4296,77880.0
2018-03-27 13:00:00,47.76,47.81,47.75,47.79,94028.0,32.4296,32.4635,32.4228,32.4499,94028.0
2018-03-27 13:05:00,47.79,47.84,47.77,47.83,68718.0,32.4499,32.4839,32.4363,32.4771,68718.0
2018-03-27 13:10:00,47.82,47.89,47.8,47.88,60801.0,32.4703,32.5178,32.4567,32.511,60801.0
2018-03-27 13:15:00,47.88,47.9,47.85,47.86,56584.0,32.511,32.5246,32.4907,32.4975,56584.0
2018-03-27 13:20:00,47.86,47.88,47.8,47.81,66727.0,32.4975,32.511,32.4567,32.4635,66727.0
2018-03-27 13:25:00,47.81,47.83,47.77,47.77,41714.0,32.4635,32.4771,32.4363,32.4363,41714.0
2018-03-27 13:30:00,47.77,47.82,47.76,47.82,57241.0,32.4363,32.4703,32.4296,32.4703,57241.0
2018-03-27 13:35:00,47.82,47.82,47.72,47.74,69871.0,32.4703,32.4703,32.4024,32.416,69871.0
2018-03-27 13:40:00,47.74,47.77,47.72,47.74,56153.0,32.416,32.4363,32.4024,32.416,56153.0
2018-03-27 13:45:00,47.74,47.75,47.66,47.67,67143.0,32.416,32.4228,32.3617,32.3684,67143.0
2018-03-27 13:50:00,47.67,47.76,47.59,47.64,119308.0,32.3684,32.4296,32.3141,32.3481,119308.0
2018-03-27 13:55:00,47.65,47.71,47.61,47.71,78055.0,32.3549,32.3956,32.3277,32.3956,78055.0
2018-03-27 14:00:00,47.7,47.73,47.65,47.68,93288.0,32.3888,32.4092,32.3549,32.3752,93288.0
2018-03-27 14:05:00,47.68,47.77,47.68,47.74,111943.0,32.3752,32.4363,32.3752,32.416,111943.0
2018-03-27 14:10:00,47.73,47.89,47.73,47.87,143303.0,32.4092,32.5178,32.4092,32.5043,143303.0
2018-03-27 14:15:00,47.87,47.91,47.85,47.87,178428.0,32.5043,32.5314,32.4907,32.5043,178428.0
2018-03-27 14:20:00,47.87,47.88,47.79,47.82,106715.0,32.5043,32.511,32.4499,32.4703,106715.0
2018-03-27 14:25:00,47.82,47.83,47.7,47.74,155463.0,32.4703,32.4771,32.3888,32.416,155463.0
2018-03-27 14:30:00,47.73,47.8,47.68,47.78,156589.0,32.4092,32.4567,32.3752,32.4431,156589.0
2018-03-27 14:35:00,47.79,47.85,47.78,47.84,122961.0,32.4499,32.4907,32.4431,32.4839,122961.0
2018-03-27 14:40:00,47.84,47.88,47.83,47.86,118136.0,32.4839,32.511,32.4771,32.4975,118136.0
2018-03-27 14:45:00,47.85,47.85,47.69,47.71,113831.0,32.4907,32.4907,32.382,32.3956,113831.0
2018-03-27 14:50:00,47.71,47.81,47.71,47.8,110965.0,32.3956,32.4635,32.3956,32.4567,110965.0
2018-03-27 14:55:00,47.8,47.81,47.63,47.65,160406.0,32.4567,32.4635,32.3413,32.3549,160406.0
2018-03-27 15:00:00,47.64,47.67,47.47,47.49,136674.0,32.3481,32.3684,32.2326,32.2462,136674.0
2018-03-27 15:05:00,47.5,47.52,47.36,47.51,209383.0,32.253,32.2666,32.158,32.2598,209383.0
2018-03-27 15:10:00,47.52,47.56,47.46,47.54,177924.0,32.2666,32.2938,32.2259,32.2802,177924.0
2018-03-27 15:15:00,47.54,47.6,47.51,47.52,171351.0,32.2802,32.3209,32.2598,32.2666,171351.0
2018-03-27 15:20:00,47.52,47.53,47.45,47.49,135269.0,32.2666,32.2734,32.2191,32.2462,135269.0
2018-03-27 15:25:00,47.49,47.51,47.39,47.4,204739.0,32.2462,32.2598,32.1783,32.1851,204739.0
2018-03-27 15:30:00,47.4,47.42,47.21,47.36,318673.0,32.1851,32.1987,32.0561,32.158,318673.0
2018-03-27 15:35:00,47.35,47.44,47.32,47.4,186464.0,32.1512,32.2123,32.1308,32.1851,186464.0
2018-03-27 15:40:00,47.4,47.4,47.17,47.17,328503.0,32.1851,32.1851,32.0289,32.0289,328503.0
2018-03-27 15:45:00,47.16,47.26,47.1,47.18,463451.0,32.0222,32.0901,31.9814,32.0357,463451.0
2018-03-27 15:50:00,47.19,47.34,47.17,47.21,393373.0,32.0425,32.1444,32.0289,32.0561,393373.0
2018-03-27 15:55:00,47.2,47.37,47.17,47.31,905109.0,32.0493,32.1647,32.0289,32.124,905109.0
2018-03-28 09:30:00,47.89,48.18,47.83,47.87,623454.0,32.5178,32.7147,32.4771,32.5043,623454.0
2018-03-28 09:35:00,47.88,48.05,47.86,47.98,320374.0,32.511,32.6265,32.4975,32.5789,320374.0
2018-03-28 09:40:00,47.97,48.16,47.97,48.14,407009.0,32.5722,32.7012,32.5722,32.6876,407009.0
2018-03-28 09:45:00,48.14,48.24,48.09,48.22,392173.0,32.6876,32.7555,32.6536,32.7419,392173.0
2018-03-28 09:50:00,48.23,48.34,48.22,48.25,264841.0,32.7487,32.8234,32.7419,32.7623,264841.0
2018-03-28 09:55:00,48.25,48.41,48.24,48.38,333518.0,32.7623,32.8709,32.7555,32.8505,333518.0
2018-03-28 10:00:00,48.38,48.41,48.24,48.26,290291.0,32.8505,32.8709,32.7555,32.7691,290291.0
2018-03-28 10:05:00,48.26,48.42,48.25,48.41,228780.0,32.7691,32.8777,32.7623,32.8709,228780.0
2018-03-28 10:10:00,48.4,48.44,48.31,48.38,282953.0,32.8641,32.8913,32.803,32.8505,282953.0
2018-03-28 10:15:00,48.37,48.42,48.33,48.37,286585.0,32.8438,32.8777,32.8166,32.8438,286585.0
2018-03-28 10:20:00,48.38,48.41,48.3,48.33,145101.0,32.8505,32.8709,32.7962,32.8166,145101.0
2018-03-28 10:25:00,48.33,48.42,48.32,48.4,116517.0,32.8166,32.8777,32.8098,32.8641,116517.0
2018-03-28 10:30:00,48.4,48.42,48.3,48.3,109252.0,32.8641,32.8777,32.7962,32.7962,109252.0
2018-03-28 10:35:00,48.3,48.31,48.17,48.18,137010.0,32.7962,32.803,32.708,32.7147,137010.0
2018-03-28 10:40:00,48.17,48.2,48.1,48.17,152634.0,32.708,32.7283,32.6604,32.708,152634.0
2018-03-28 10:45:00,48.18,48.18,48.05,48.1,140376.0,32.7147,32.7147,32.6265,32.6604,140376.0
2018-03-28 10:50:00,48.09,48.1,47.96,47.96,184852.0,32.6536,32.6604,32.5654,32.5654,184852.0
2018-03-28 10:55:00,47.96,48.0,47.91,48.0,137551.0,32.5654,32.5925,32.5314,32.5925,137551.0
2018-03-28 11:00:00,48.01,48.14,48.0,48.06,123564.0,32.5993,32.6876,32.5925,32.6333,123564.0
2018-03-28 11:05:00,48.06,48.14,48.04,48.11,173332.0,32.6333,32.6876,32.6197,32.6672,173332.0
2018-03-28 11:10:00,48.11,48.21,48.1,48.2,153515.0,32.6672,32.7351,32.6604,32.7283,153515.0
2018-03-28 11:15:00,48.2,48.21,48.12,48.17,103138.0,32.7283,32.7351,32.674,32.708,103138.0
2018-03-28 11:20:00,48.17,48.21,48.13,48.15,96838.0,32.708,32.7351,32.6808,32.6944,96838.0
2018-03-28 11:25:00,48.15,48.24,48.1,48.2,93975.0,32.6944,32.7555,32.6604,32.7283,93975.0
2018-03-28 11:30:00,48.2,48.21,48.05,48.17,171681.0,32.7283,32.7351,32.6265,32.708,171681.0
2018-03-28 11:35:00,48.17,48.23,48.13,48.16,124536.0,32.708,32.7487,32.6808,32.7012,124536.0
2018-03-28 11:40:00,48.16,48.24,48.15,48.18,170206.0,32.7012,32.7555,32.6944,32.7147,170206.0
2018-03-28 11:45:00,48.19,48.25,48.17,48.22,156797.0,32.7215,32.7623,32.708,32.7419,156797.0
2018-03-28 11:50:00,48.22,48.39,48.2,48.38,134819.0,32.7419,32.8573,32.7283,32.8505,134819.0
2018-03-28 11:55:00,48.38,48.56,48.38,48.41,330750.0,32.8505,32.9728,32.8505,32.8709,330750.0
2018-03-28 12:00:00,48.41,48.47,48.28,48.31,133075.0,32.8709,32.9117,32.7826,32.803,133075.0
2018-03-28 12:05:00,48.3,48.37,48.28,48.35,122929.0,32.7962,32.8438,32.7826,32.8302,122929.0
2018-03-28 12:10:00,48.35,48.41,48.29,48.35,148462.0,32.8302,32.8709,32.7894,32.8302,148462.0
2018-03-28 12:15:00,48.35,48.4,48.25,48.37,134182.0,32.8302,32.8641,32.7623,32.8438,134182.0
2018-03-28 12:20:00,48.38,48.43,48.36,48.43,172609.0,32.8505,32.8845,32.837,32.8845,172609.0
2018-03-28 12:25:00,48.43,48.45,48.36,48.38,99257.0,32.8845,32.8981,32.837,32.8505,99257.0
2018-03-28 12:30:00,48.37,48.39,48.3,48.31,119589.0,32.8438,32.8573,32.7962,32.803,119589.0
2018-03-28 12:35:00,48.31,48.39,48.31,48.34,127385.0,32.803,32.8573,32.803,32.8234,127385.0
2018-03-28 12:40:00,48.35,48.45,48.35,48.42,146525.0,32.8302,32.8981,32.8302,32.8777,146525.0
2018-03-28 12:45:00,48.41,48.49,48.4,48.47,201217.0,32.8709,32.9252,32.8641,32.9117,201217.0
2018-03-28 12:50:00,48.46,48.48,48.39,48.4,137927.0,32.9049,32.9184,32.8573,32.8641,137927.0
2018-03-28 12:55:00,48.39,48.43,48.37,48.41,176952.0,32.8573,32.8845,32.8438,32.8709,176952.0
2018-03-28 13:00:00,48.41,48.41,48.27,48.32,175865.0,32.8709,32.8709,32.7759,32.8098,175865.0
2018-03-28 13:05:00,48.32,48.38,48.29,48.34,198727.0,32.8098,32.8505,32.7894,32.8234,198727.0
2018-03-28 13:10:00,48.35,48.36,48.27,48.33,103771.0,32.8302,32.837,32.7759,32.8166,103771.0
2018-03-28 13:15:00,48.34,48.34,48.22,48.25,92326.0,32.8234,32.8234,32.7419,32.7623,92326.0
2018-03-28 13:20:00,48.25,48.33,48.2,48.28,158007.0,32.7623,32.8166,32.7283,32.7826,158007.0
2018-03-28 13:25:00,48.28,48.3,48.18,48.26,155415.0,32.7826,32.7962,32.7147,32.7691,155415.0
2018-03-28 13:30:00,48.26,48.27,48.16,48.19,132394.0,32.7691,32.7759,32.7012,32.7215,132394.0
2018-03-28 13:35:00,48.19,48.23,48.15,48.18,97511.0,32.7215,32.7487,32.6944,32.7147,97511.0
2018-03-28 13:40:00,48.18,48.18,48.1,48.12,114850.0,32.7147,32.7147,32.6604,32.674,114850.0
2018-03-28 13:45:00,48.12,48.24,48.11,48.19,88177.0,32.674,32.7555,32.6672,32.7215,88177.0
2018-03-28 13:50:00,48.19,48.2,48.11,48.15,106671.0,32.7215,32.7283,32.6672,32.6944,106671.0
2018-03-28 13:55:00,48.15,48.18,48.12,48.13,65613.0,32.6944,32.7147,32.674,32.6808,65613.0
2018-03-28 14:00:00,48.13,48.17,48.08,48.16,178346.0,32.6808,32.708,32.6468,32.7012,178346.0
2018-03-28 14:05:00,48.16,48.19,48.12,48.17,89972.0,32.7012,32.7215,32.674,32.708,89972.0
2018-03-28 14:10:00,48.16,48.17,48.09,48.14,77030.0,32.7012,32.708,32.6536,32.6876,77030.0
2018-03-28 14:15:00,48.15,48.2,48.13,48.17,72962.0,32.6944,32.7283,32.6808,32.708,72962.0
2018-03-28 14:20:00,48.18,48.19,48.12,48.13,73117.0,32.7147,32.7215,32.674,32.6808,73117.0
2018-03-28 14:25:00,48.13,48.15,47.98,47.99,197375.0,32.6808,32.6944,32.5789,32.5857,197375.0
2018-03-28 14:30:00,47.99,48.12,47.97,48.12,87187.0,32.5857,32.674,32.5722,32.674,87187.0
2018-03-28 14:35:00,48.12,48.16,48.06,48.16,104411.0,32.674,32.7012,32.6333,32.7012,104411.0
2018-03-28 14:40:00,48.16,48.21,48.09,48.1,111630.0,32.7012,32.7351,32.6536,32.6604,111630.0
2018-03-28 14:45:00,48.1,48.18,48.09,48.17,76468.0,32.6604,32.7147,32.6536,32.708,76468.0
2018-03-28 14:50:00,48.17,48.22,48.15,48.17,96994.0,32.708,32.7419,32.6944,32.708,96994.0
2018-03-28 14:55:00,48.18,48.19,48.13,48.16,110979.0,32.7147,32.7215,32.6808,32.7012,110979.0
2018-03-28 15:00:00,48.16,48.16,47.99,48.01,157341.0,32.7012,32.7012,32.5857,32.5993,157341.0
2018-03-28 15:05:00,48.0,48.04,47.92,47.93,139390.0,32.5925,32.6197,32.5382,32.545,139390.0
2018-03-28 15:10:00,47.93,48.04,47.92,48.03,124488.0,32.545,32.6197,32.5382,32.6129,124488.0
2018-03-28 15:15:00,48.03,48.09,47.97,48.05,141953.0,32.6129,32.6536,32.5722,32.6265,141953.0
2018-03-28 15:20:00,48.06,48.13,47.99,48.09,174739.0,32.6333,32.6808,32.5857,32.6536,174739.0
2018-03-28 15:25:00,48.09,48.11,48.03,48.11,207391.0,32.6536,32.6672,32.6129,32.6672,207391.0
2018-03-28 15:30:00,48.1,48.13,48.02,48.04,162612.0,32.6604,32.6808,32.6061,32.6197,162612.0
2018-03-28 15:35:00,48.04,48.25,48.04,48.23,219499.0,32.6197,32.7623,32.6197,32.7487,219499.0
2018-03-28 15:40:00,48.23,48.24,48.04,48.05,170051.0,32.7487,32.7555,32.6197,32.6265,170051.0
2018-03-28 15:45:00,48.05,48.11,48.03,48.09,253981.0,32.6265,32.6672,32.6129,32.6536,253981.0
2018-03-28 15:50:00,48.1,48.16,48.08,48.1,330254.0,32.6604,32.7012,32.6468,32.6604,330254.0
2018-03-28 15:55:00,48.11,48.12,48.0,48.01,628134.0,32.6672,32.674,32.5925,32.5993,628134.0
2018-03-29 09:30:00,48.2,48.42,48.18,48.41,436124.0,32.7283,32.8777,32.7147,32.8709,436124.0
2018-03-29 09:35:00,48.41,48.73,48.41,48.68,751901.0,32.8709,33.0882,32.8709,33.0542,751901.0
2018-03-29 09:40:00,48.68,48.69,48.61,48.64,357776.0,33.0542,33.061,33.0067,33.0271,357776.0
2018-03-29 09:45:00,48.64,48.7,48.58,48.62,254657.0,33.0271,33.0678,32.9863,33.0135,254657.0
2018-03-29 09:50:00,48.62,48.73,48.55,48.6,315949.0,33.0135,33.0882,32.966,32.9999,315949.0
2018-03-29 09:55:00,48.59,48.61,48.48,48.53,266015.0,32.9931,33.0067,32.9184,32.9524,266015.0
2018-03-29 10:00:00,48.53,48.62,48.49,48.61,405245.0,32.9524,33.0135,32.9252,33.0067,405245.0
2018-03-29 10:05:00,48.61,48.61,48.47,48.48,203030.0,33.0067,33.0067,32.9117,32.9184,203030.0
2018-03-29 10:10:00,48.48,48.5,48.41,48.42,200418.0,32.9184,32.932,32.8709,32.8777,200418.0
2018-03-29 10:15:00,48.41,48.47,48.38,48.46,162222.0,32.8709,32.9117,32.8505,32.9049,162222.0
2018-03-29 10:20:00,48.46,48.48,48.39,48.4,148097.0,32.9049,32.9184,32.8573,32.8641,148097.0
2018-03-29 10:25:00,48.4,48.47,48.25,48.26,164289.0,32.8641,32.9117,32.7623,32.7691,164289.0
2018-03-29 10:30:00,48.26,48.27,48.14,48.14,98807.0,32.7691,32.7759,32.6876,32.6876,98807.0
2018-03-29 10:35:00,48.14,48.15,48.05,48.09,113388.0,32.6876,32.6944,32.6265,32.6536,113388.0
2018-03-29 10:40:00,48.08,48.15,48.04,48.15,299324.0,32.6468,32.6944,32.6197,32.6944,299324.0
2018-03-29 10:45:00,48.15,48.16,48.04,48.04,122647.0,32.6944,32.7012,32.6197,32.6197,122647.0
2018-03-29 10:50:00,48.03,48.09,48.01,48.09,158568.0,32.6129,32.6536,32.5993,32.6536,158568.0
2018-03-29 10:55:00,48.09,48.15,48.06,48.11,348015.0,32.6536,32.6944,32.6333,32.6672,348015.0
2018-03-29 11:00:00,48.11,48.25,48.1,48.24,116306.0,32.6672,32.7623,32.6604,32.7555,116306.0
2018-03-29 11:05:00,48.24,48.27,48.17,48.23,105242.0,32.7555,32.7759,32.708,32.7487,105242.0
2018-03-29 11:10:00,48.22,48.31,48.19,48.21,148434.0,32.7419,32.803,32.7215,32.7351,148434.0
2018-03-29 11:15:00,48.21,48.23,48.11,48.12,99332.0,32.7351,32.7487,32.6672,32.674,99332.0
2018-03-29 11:20:00,48.12,48.12,47.98,47.98,108013.0,32.674,32.674,32.5789,32.5789,108013.0
2018-03-29 11:25:00,47.99,48.01,47.87,47.88,214807.0,32.5857,32.5993,32.5043,32.511,214807.0
2018-03-29 11:30:00,47.88,47.99,47.87,47.96,83628.0,32.511,32.5857,32.5043,32.5654,83628.0
2018-03-29 11:35:00,47.96,47.97,47.93,47.95,78710.0,32.5654,32.5722,32.545,32.5586,78710.0
2018-03-29 11:40:00,47.96,47.99,47.94,47.99,64363.0,32.5654,32.5857,32.5518,32.5857,64363.0
2018-03-29 11:45:00,47.98,48.08,47.98,48.08,59681.0,32.5789,32.6468,32.5789,32.6468,59681.0
2018-03-29 11:50:00,48.09,48.11,48.02,48.07,57840.0,32.6536,32.6672,32.6061,32.6401,57840.0
2018-03-29 11:55:00,48.07,48.16,48.06,48.15,80075.0,32.6401,32.7012,32.6333,32.6944,80075.0
2018-03-29 12:00:00,48.15,48.16,48.1,48.12,86039.0,32.6944,32.7012,32.6604,32.674,86039.0
2018-03-29 12:05:00,48.12,48.14,48.08,48.12,86881.0,32.674,32.6876,32.6468,32.674,86881.0
2018-03-29 12:10:00,48.12,48.15,48.07,48.08,95676.0,32.674,32.6944,32.6401,32.6468,95676.0
2018-03-29 12:15:00,48.09,48.13,48.07,48.12,52974.0,32.6536,32.6808,32.6401,32.674,52974.0
2018-03-29 12:20:00,48.12,48.12,48.08,48.12,68993.0,32.674,32.674,32.6468,32.674,68993.0
2018-03-29 12:25:00,48.12,48.13,48.1,48.12,57739.0,32.674,32.6808,32.6604,32.674,57739.0
2018-03-29 12:30:00,48.12,48.14,48.1,48.12,40196.0,32.674,32.6876,32.6604,32.674,40196.0
2018-03-29 12:35:00,48.13,48.13,48.09,48.1,64379.0,32.6808,32.6808,32.6536,32.6604,64379.0
2018-03-29 12:40:00,48.1,48.11,48.04,48.06,103481.0,32.6604,32.6672,32.6197,32.6333,103481.0
2018-03-29 12:45:00,48.06,48.09,48.05,48.06,35007.0,32.6333,32.6536,32.6265,32.6333,35007.0
2018-03-29 12:50:00,48.05,48.13,48.04,48.1,57693.0,32.6265,32.6808,32.6197,32.6604,57693.0
2018-03-29 12:55:00,48.09,48.12,48.08,48.09,49907.0,32.6536,32.674,32.6468,32.6536,49907.0
2018-03-29 13:00:00,48.09,48.13,48.07,48.07,43151.0,32.6536,32.6808,32.6401,32.6401,43151.0
2018-03-29 13:05:00,48.07,48.08,47.96,47.97,78821.0,32.6401,32.6468,32.5654,32.5722,78821.0
2018-03-29 13:10:00,47.96,48.0,47.95,47.97,92762.0,32.5654,32.5925,32.5586,32.5722,92762.0
2018-03-29 13:15:00,47.96,47.97,47.91,47.94,79670.0,32.5654,32.5722,32.5314,32.5518,79670.0
2018-03-29 13:20:00,47.94,47.96,47.92,47.94,51958.0,32.5518,32.5654,32.5382,32.5518,51958.0
2018-03-29 13:25:00,47.95,47.95,47.91,47.95,62784.0,32.5586,32.5586,32.5314,32.5586,62784.0
2018-03-29 13:30:00,47.95,47.95,47.89,47.92,78090.0,32.5586,32.5586,32.5178,32.5382,78090.0
2018-03-29 13:35:00,47.91,47.99,47.91,47.96,85640.0,32.5314,32.5857,32.5314,32.5654,85640.0
2018-03-29 13:40:00,47.96,47.99,47.94,47.98,45643.0,32.5654,32.5857,32.5518,32.5789,45643.0
2018-03-29 13:45:00,47.97,47.98,47.87,47.87,202597.0,32.5722,32.5789,32.5043,32.5043,202597.0
2018-03-29 13:50:00,47.87,47.89,47.83,47.83,115602.0,32.5043,32.5178,32.4771,32.4771,115602.0
2018-03-29 13:55:00,47.83,47.84,47.72,47.72,158120.0,32.4771,32.4839,32.4024,32.4024,158120.0
2018-03-29 14:00:00,47.72,47.73,47.68,47.71,108413.0,32.4024,32.4092,32.3752,32.3956,108413.0
2018-03-29 14:05:00,47.7,47.8,47.7,47.75,229779.0,32.3888,32.4567,32.3888,32.4228,229779.0
2018-03-29 14:10:00,47.76,47.77,47.73,47.73,247681.0,32.4296,32.4363,32.4092,32.4092,247681.0
2018-03-29 14:15:00,47.73,47.76,47.73,47.73,189355.0,32.4092,32.4296,32.4092,32.4092,189355.0
2018-03-29 14:20:00,47.73,47.75,47.57,47.58,182858.0,32.4092,32.4228,32.3005,32.3073,182858.0
2018-03-29 14:25:00,47.58,47.7,47.57,47.69,158428.0,32.3073,32.3888,32.3005,32.382,158428.0
2018-03-29 14:30:00,47.68,47.72,47.66,47.7,240786.0,32.3752,32.4024,32.3617,32.3888,240786.0
2018-03-29 14:35:00,47.7,47.76,47.67,47.68,106897.0,32.3888,32.4296,32.3684,32.3752,106897.0
2018-03-29 14:40:00,47.69,47.71,47.64,47.65,157460.0,32.382,32.3956,32.3481,32.3549,157460.0
2018-03-29 14:45:00,47.65,47.71,47.64,47.66,196251.0,32.3549,32.3956,32.3481,32.3617,196251.0
2018-03-29 14:50:00,47.65,47.71,47.63,47.71,115914.0,32.3549,32.3956,32.3413,32.3956,115914.0
2018-03-29 14:55:00,47.71,47.72,47.67,47.69,111160.0,32.3956,32.4024,32.3684,32.382,111160.0
2018-03-29 15:00:00,47.69,47.78,47.67,47.77,157959.0,32.382,32.4431,32.3684,32.4363,157959.0
2018-03-29 15:05:00,47.77,47.84,47.76,47.8,102439.0,32.4363,32.4839,32.4296,32.4567,102439.0
2018-03-29 15:10:00,47.79,47.83,47.72,47.73,123537.0,32.4499,32.4771,32.4024,32.4092,123537.0
2018-03-29 15:15:00,47.73,47.76,47.66,47.68,209142.0,32.4092,32.4296,32.3617,32.3752,209142.0
2018-03-29 15:20:00,47.68,47.69,47.63,47.69,117626.0,32.3752,32.382,32.3413,32.382,117626.0
2018-03-29 15:25:00,47.68,47.7,47.63,47.7,154789.0,32.3752,32.3888,32.3413,32.3888,154789.0
2018-03-29 15:30:00,47.7,47.71,47.64,47.67,206469.0,32.3888,32.3956,32.3481,32.3684,206469.0
2018-03-29 15:35:00,47.66,47.75,47.63,47.73,163628.0,32.3617,32.4228,32.3413,32.4092,163628.0
2018-03-29 15:40:00,47.73,47.84,47.67,47.83,373746.0,32.4092,32.4839,32.3684,32.4771,373746.0
2018-03-29 15:45:00,47.83,48.05,47.83,48.04,388159.0,32.4771,32.6265,32.4771,32.6197,388159.0
2018-03-29 15:50:00,48.04,48.06,47.96,47.98,525640.0,32.6197,32.6333,32.5654,32.5789,525640.0
2018-03-29 15:55:00,47.99,48.0,47.82,47.82,990107.0,32.5857,32.5925,32.4703,32.4703,990107.0
2018-04-02 09:30:00,47.62,47.8,47.61,47.76,255464.0,32.3345,32.4567,32.3277,32.4296,255464.0
2018-04-02 09:35:00,47.75,47.76,47.68,47.69,86411.0,32.4228,32.4296,32.3752,32.382,86411.0
2018-04-02 09:40:00,47.69,47.92,47.69,47.91,123012.0,32.382,32.5382,32.382,32.5314,123012.0
2018-04-02 09:45:00,47.92,47.94,47.81,47.86,181308.0,32.5382,32.5518,32.4635,32.4975,181308.0
2018-04-02 09:50:00,47.86,47.88,47.79,47.88,197781.0,32.4975,32.511,32.4499,32.511,197781.0
2018-04-02 09:55:00,47.87,47.9,47.82,47.87,114400.0,32.5043,32.5246,32.4703,32.5043,114400.0
2018-04-02 10:00:00,47.87,47.91,47.72,47.73,185998.0,32.5043,32.5314,32.4024,32.4092,185998.0
2018-04-02 10:05:00,47.73,47.76,47.63,47.65,97396.0,32.4092,32.4296,32.3413,32.3549,97396.0
2018-04-02 10:10:00,47.65,47.68,47.58,47.62,92523.0,32.3549,32.3752,32.3073,32.3345,92523.0
2018-04-02 10:15:00,47.63,47.71,47.62,47.69,128089.0,32.3413,32.3956,32.3345,32.382,128089.0
2018-04-02 10:20:00,47.69,47.69,47.57,47.6,71577.0,32.382,32.382,32.3005,32.3209,71577.0
2018-04-02 10:25:00,47.6,47.63,47.56,47.59,94787.0,32.3209,32.3413,32.2938,32.3141,94787.0
2018-04-02 10:30:00,47.59,47.62,47.55,47.56,90992.0,32.3141,32.3345,32.287,32.2938,90992.0
2018-04-02 10:35:00,47.56,47.58,47.47,47.48,145012.0,32.2938,32.3073,32.2326,32.2394,145012.0
2018-04-02 10:40:00,47.49,47.5,47.4,47.43,73230.0,32.2462,32.253,32.1851,32.2055,73230.0
2018-04-02 10:45:00,47.44,47.47,47.42,47.47,53184.0,32.2123,32.2326,32.1987,32.2326,53184.0
2018-04-02 10:50:00,47.46,47.48,47.39,47.4,68102.0,32.2259,32.2394,32.1783,32.1851,68102.0
2018-04-02 10:55:00,47.41,47.41,47.28,47.29,149831.0,32.1919,32.1919,32.1036,32.1104,149831.0
2018-04-02 11:00:00,47.29,47.29,47.22,47.23,132199.0,32.1104,32.1104,32.0629,32.0697,132199.0
2018-04-02 11:05:00,47.24,47.24,47.16,47.21,173994.0,32.0765,32.0765,32.0222,32.0561,173994.0
2018-04-02 11:10:00,47.22,47.27,47.18,47.18,125325.0,32.0629,32.0968,32.0357,32.0357,125325.0
2018-04-02 11:15:00,47.18,47.23,47.13,47.2,165093.0,32.0357,32.0697,32.0018,32.0493,165093.0
2018-04-02 11:20:00,47.2,47.23,47.14,47.23,128031.0,32.0493,32.0697,32.0086,32.0697,128031.0
2018-04-02 11:25:00,47.22,47.23,47.08,47.12,162220.0,32.0629,32.0697,31.9678,31.995,162220.0
2018-04-02 11:30:00,47.12,47.18,47.1,47.14,138573.0,31.995,32.0357,31.9814,32.0086,138573.0
2018-04-02 11:35:00,47.14,47.14,46.89,46.92,303720.0,32.0086,32.0086,31.8388,31.8592,303720.0
2018-04-02 11:40:00,46.92,46.93,46.81,46.87,186324.0,31.8592,31.866,31.7845,31.8252,186324.0
2018-04-02 11:45:00,46.88,47.0,46.84,46.98,156707.0,31.832,31.9135,31.8049,31.8999,156707.0
2018-04-02 11:50:00,46.98,47.02,46.91,46.94,368421.0,31.8999,31.9271,31.8524,31.8728,368421.0
2018-04-02 11:55:00,46.94,47.03,46.93,46.93,195215.0,31.8728,31.9339,31.866,31.866,195215.0
2018-04-02 12:00:00,46.94,46.94,46.78,46.86,258986.0,31.8728,31.8728,31.7641,31.8184,258986.0
2018-04-02 12:05:00,46.86,46.86,46.76,46.79,165119.0,31.8184,31.8184,31.7505,31.7709,165119.0
2018-04-02 12:10:00,46.78,46.8,46.72,46.74,157702.0,31.7641,31.7777,31.7234,31.737,157702.0
2018-04-02 12:15:00,46.75,46.86,46.74,46.84,103660.0,31.7438,31.8184,31.737,31.8049,103660.0
2018-04-02 12:20:00,46.83,46.84,46.79,46.79,62366.0,31.7981,31.8049,31.7709,31.7709,62366.0
2018-04-02 12:25:00,46.79,46.91,46.75,46.87,177476.0,31.7709,31.8524,31.7438,31.8252,177476.0
2018-04-02 12:30:00,46.87,47.0,46.86,46.99,144273.0,31.8252,31.9135,31.8184,31.9067,144273.0
2018-04-02 12:35:00,46.98,47.11,46.97,47.03,245589.0,31.8999,31.9882,31.8931,31.9339,245589.0
2018-04-02 12:40:00,47.04,47.11,47.01,47.08,105946.0,31.9407,31.9882,31.9203,31.9678,105946.0
2018-04-02 12:45:00,47.08,47.1,47.03,47.09,79167.0,31.9678,31.9814,31.9339,31.9746,79167.0
2018-04-02 12:50:00,47.09,47.13,47.06,47.08,97867.0,31.9746,32.0018,31.9543,31.9678,97867.0
2018-04-02 12:55:00,47.08,47.08,46.99,47.02,100760.0,31.9678,31.9678,31.9067,31.9271,100760.0
2018-04-02 13:00:00,47.01,47.07,46.98,47.02,79547.0,31.9203,31.961,31.8999,31.9271,79547.0
2018-04-02 13:05:00,47.01,47.07,47.0,47.06,89729.0,31.9203,31.961,31.9135,31.9543,89729.0
2018-04-02 13:10:00,47.05,47.13,47.05,47.11,91811.0,31.9475,32.0018,31.9475,31.9882,91811.0
2018-04-02 13:15:00,47.11,47.16,47.1,47.12,132959.0,31.9882,32.0222,31.9814,31.995,132959.0
2018-04-02 13:20:00,47.13,47.14,47.08,47.12,95777.0,32.0018,32.0086,31.9678,31.995,95777.0
2018-04-02 13:25:00,47.12,47.13,46.97,47.0,134350.0,31.995,32.0018,31.8931,31.9135,134350.0
2018-04-02 13:30:00,46.99,47.11,46.99,47.07,119071.0,31.9067,31.9882,31.9067,31.961,119071.0
2018-04-02 13:35:00,47.07,47.14,47.06,47.06,117117.0,31.961,32.0086,31.9543,31.9543,117117.0
2018-04-02 13:40:00,47.07,47.07,46.99,47.01,150646.0,31.961,31.961,31.9067,31.9203,150646.0
2018-04-02 13:45:00,47.01,47.03,46.96,46.98,102231.0,31.9203,31.9339,31.8864,31.8999,102231.0
2018-04-02 13:50:00,46.98,47.0,46.91,46.92,115542.0,31.8999,31.9135,31.8524,31.8592,115542.0
2018-04-02 13:55:00,46.93,46.94,46.88,46.9,118874.0,31.866,31.8728,31.832,31.8456,118874.0
2018-04-02 14:00:00,46.88,46.9,46.79,46.84,202632.0,31.832,31.8456,31.7709,31.8049,202632.0
2018-04-02 14:05:00,46.85,46.94,46.77,46.93,191455.0,31.8117,31.8728,31.7573,31.866,191455.0
2018-04-02 14:10:00,46.93,47.03,46.9,47.02,263591.0,31.866,31.9339,31.8456,31.9271,263591.0
2018-04-02 14:15:00,47.02,47.06,46.97,47.03,164224.0,31.9271,31.9543,31.8931,31.9339,164224.0
2018-04-02 14:20:00,47.03,47.14,47.02,47.1,157012.0,31.9339,32.0086,31.9271,31.9814,157012.0
2018-04-02 14:25:00,47.11,47.12,46.99,47.03,140655.0,31.9882,31.995,31.9067,31.9339,140655.0
2018-04-02 14:30:00,47.02,47.13,46.98,47.09,209268.0,31.9271,32.0018,31.8999,31.9746,209268.0
2018-04-02 14:35:00,47.1,47.1,47.0,47.08,149779.0,31.9814,31.9814,31.9135,31.9678,149779.0
2018-04-02 14:40:00,47.07,47.07,46.99,47.03,166447.0,31.961,31.961,31.9067,31.9339,166447.0
2018-04-02 14:45:00,47.03,47.08,47.0,47.08,112377.0,31.9339,31.9678,31.9135,31.9678,112377.0
2018-04-02 14:50:00,47.08,47.17,47.06,47.15,188819.0,31.9678,32.0289,31.9543,32.0154,188819.0
2018-04-02 14:55:00,47.14,47.14,47.06,47.09,135479.0,32.0086,32.0086,31.9543,31.9746,135479.0
2018-04-02 15:00:00,47.1,47.12,47.03,47.06,202019.0,31.9814,31.995,31.9339,31.9543,202019.0
2018-04-02 15:05:00,47.06,47.09,47.0,47.07,177870.0,31.9543,31.9746,31.9135,31.961,177870.0
2018-04-02 15:10:00,47.07,47.18,47.04,47.16,205202.0,31.961,32.0357,31.9407,32.0222,205202.0
2018-04-02 15:15:00,47.17,47.17,47.07,47.13,141643.0,32.0289,32.0289,31.961,32.0018,141643.0
2018-04-02 15:20:00,47.13,47.16,47.07,47.08,163513.0,32.0018,32.0222,31.961,31.9678,163513.0
2018-04-02 15:25:00,47.09,47.09,47.03,47.06,102897.0,31.9746,31.9746,31.9339,31.9543,102897.0
2018-04-02 15:30:00,47.07,47.13,47.0,47.01,213610.0,31.961,32.0018,31.9135,31.9203,213610.0
2018-04-02 15:35:00,47.01,47.12,47.0,47.01,262926.0,31.9203,31.995,31.9135,31.9203,262926.0
2018-04-02 15:40:00,47.0,47.1,46.96,47.08,238630.0,31.9135,31.9814,31.8864,31.9678,238630.0
2018-04-02 15:45:00,47.09,47.18,47.07,47.12,397470.0,31.9746,32.0357,31.961,31.995,397470.0
2018-04-02 15:50:00,47.12,47.21,47.11,47.2,411608.0,31.995,32.0561,31.9882,32.0493,411608.0
2018-04-02 15:55:00,47.19,47.21,47.07,47.13,934354.0,32.0425,32.0561,31.961,32.0018,934354.0
2018-04-03 09:30:00,47.22,47.27,46.88,46.88,466940.0,32.0629,32.0968,31.832,31.832,466940.0
2018-04-03 09:35:00,46.89,46.94,46.75,46.84,286344.0,31.8388,31.8728,31.7438,31.8049,286344.0
2018-04-03 09:40:00,46.85,46.86,46.71,46.77,325324.0,31.8117,31.8184,31.7166,31.7573,325324.0
2018-04-03 09:45:00,46.77,47.03,46.72,47.02,153551.0,31.7573,31.9339,31.7234,31.9271,153551.0
2018-04-03 09:50:00,47.01,47.07,46.96,47.04,222870.0,31.9203,31.961,31.8864,31.9407,222870.0
2018-04-03 09:55:00,47.04,47.06,46.92,47.03,117724.0,31.9407,31.9543,31.8592,31.9339,117724.0
2018-04-03 10:00:00,47.04,47.12,47.02,47.08,129860.0,31.9407,31.995,31.9271,31.9678,129860.0
2018-04-03 10:05:00,47.08,47.14,47.07,47.1,151762.0,31.9678,32.0086,31.961,31.9814,151762.0
2018-04-03 10:10:00,47.1,47.1,47.0,47.0,121242.0,31.9814,31.9814,31.9135,31.9135,121242.0
2018-04-03 10:15:00,47.01,47.11,47.0,47.02,93999.0,31.9203,31.9882,31.9135,31.9271,93999.0
2018-04-03 10:20:00,47.02,47.07,46.98,47.03,108647.0,31.9271,31.961,31.8999,31.9339,108647.0
2018-04-03 10:25:00,47.04,47.07,47.0,47.05,96634.0,31.9407,31.961,31.9135,31.9475,96634.0
2018-04-03 10:30:00,47.06,47.07,46.97,47.06,104558.0,31.9543,31.961,31.8931,31.9543,104558.0
2018-04-03 10:35:00,47.05,47.06,46.91,46.93,99611.0,31.9475,31.9543,31.8524,31.866,99611.0
2018-04-03 10:40:00,46.94,47.05,46.92,47.03,90079.0,31.8728,31.9475,31.8592,31.9339,90079.0
2018-04-03 10:45:00,47.02,47.2,47.01,47.15,104708.0,31.9271,32.0493,31.9203,32.0154,104708.0
2018-04-03 10:50:00,47.14,47.25,47.12,47.25,190794.0,32.0086,32.0833,31.995,32.0833,190794.0
2018-04-03 10:55:00,47.25,47.29,47.14,47.2,158945.0,32.0833,32.1104,32.0086,32.0493,158945.0
2018-04-03 11:00:00,47.21,47.23,47.14,47.21,92357.0,32.0561,32.0697,32.0086,32.0561,92357.0
2018-04-03 11:05:00,47.22,47.29,47.21,47.28,81809.0,32.0629,32.1104,32.0561,32.1036,81809.0
2018-04-03 11:10:00,47.29,47.3,47.19,47.19,103913.0,32.1104,32.1172,32.0425,32.0425,103913.0
2018-04-03 11:15:00,47.2,47.22,47.14,47.18,70151.0,32.0493,32.0629,32.0086,32.0357,70151.0
2018-04-03 11:20:00,47.18,47.18,47.12,47.13,65756.0,32.0357,32.0357,31.995,32.0018,65756.0
2018-04-03 11:25:00,47.12,47.16,47.09,47.09,60990.0,31.995,32.0222,31.9746,31.9746,60990.0
2018-04-03 11:30:00,47.09,47.16,47.08,47.12,93795.0,31.9746,32.0222,31.9678,31.995,93795.0
2018-04-03 11:35:00,47.12,47.16,47.1,47.13,85718.0,31.995,32.0222,31.9814,32.0018,85718.0
2018-04-03 11:40:00,47.14,47.27,47.11,47.26,70999.0,32.0086,32.0968,31.9882,32.0901,70999.0
2018-04-03 11:45:00,47.25,47.3,47.24,47.28,54021.0,32.0833,32.1172,32.0765,32.1036,54021.0
2018-04-03 11:50:00,47.28,47.28,47.19,47.23,65113.0,32.1036,32.1036,32.0425,32.0697,65113.0
2018-04-03 11:55:00,47.23,47.24,47.18,47.18,86057.0,32.0697,32.0765,32.0357,32.0357,86057.0
2018-04-03 12:00:00,47.19,47.26,47.18,47.25,49753.0,32.0425,32.0901,32.0357,32.0833,49753.0
2018-04-03 12:05:00,47.25,47.26,47.21,47.21,39425.0,32.0833,32.0901,32.0561,32.0561,39425.0
2018-04-03 12:10:00,47.22,47.23,47.18,47.19,57764.0,32.0629,32.0697,32.0357,32.0425,57764.0
2018-04-03 12:15:00,47.2,47.21,47.12,47.16,113390.0,32.0493,32.0561,31.995,32.0222,113390.0
2018-04-03 12:20:00,47.16,47.17,47.11,47.17,68404.0,32.0222,32.0289,31.9882,32.0289,68404.0
2018-04-03 12:25:00,47.18,47.23,47.17,47.22,65828.0,32.0357,32.0697,32.0289,32.0629,65828.0
2018-04-03 12:30:00,47.22,47.22,47.16,47.17,36933.0,32.0629,32.0629,32.0222,32.0289,36933.0
2018-04-03 12:35:00,47.17,47.18,47.12,47.15,54942.0,32.0289,32.0357,31.995,32.0154,54942.0
2018-04-03 12:40:00,47.14,47.2,47.13,47.18,51070.0,32.0086,32.0493,32.0018,32.0357,51070.0
2018-04-03 12:45:00,47.19,47.19,47.11,47.12,37771.0,32.0425,32.0425,31.9882,31.995,37771.0
2018-04-03 12:50:00,47.13,47.15,47.11,47.11,37074.0,32.0018,32.0154,31.9882,31.9882,37074.0
2018-04-03 12:55:00,47.11,47.14,47.11,47.12,43871.0,31.9882,32.0086,31.9882,31.995,43871.0
2018-04-03 13:00:00,47.13,47.14,47.08,47.14,48857.0,32.0018,32.0086,31.9678,32.0086,48857.0
2018-04-03 13:05:00,47.14,47.16,47.1,47.11,50824.0,32.0086,32.0222,31.9814,31.9882,50824.0
2018-04-03 13:10:00,47.11,47.15,47.07,47.09,40099.0,31.9882,32.0154,31.961,31.9746,40099.0
2018-04-03 13:15:00,47.09,47.12,47.07,47.11,34985.0,31.9746,31.995,31.961,31.9882,34985.0
2018-04-03 13:20:00,47.11,47.19,47.09,47.16,60959.0,31.9882,32.0425,31.9746,32.0222,60959.0
2018-04-03 13:25:00,47.18,47.22,47.17,47.21,81786.0,32.0357,32.0629,32.0289,32.0561,81786.0
2018-04-03 13:30:00,47.22,47.24,47.19,47.21,53727.0,32.0629,32.0765,32.0425,32.0561,53727.0
2018-04-03 13:35:00,47.21,47.23,47.19,47.2,68598.0,32.0561,32.0697,32.0425,32.0493,68598.0
2018-04-03 13:40:00,47.2,47.21,47.15,47.16,53499.0,32.0493,32.0561,32.0154,32.0222,53499.0
2018-04-03 13:45:00,47.16,47.17,47.12,47.12,48303.0,32.0222,32.0289,31.995,31.995,48303.0
2018-04-03 13:50:00,47.12,47.2,47.11,47.2,57034.0,31.995,32.0493,31.9882,32.0493,57034.0
2018-04-03 13:55:00,47.2,47.25,47.19,47.2,69401.0,32.0493,32.0833,32.0425,32.0493,69401.0
2018-04-03 14:00:00,47.21,47.22,47.12,47.13,94783.0,32.0561,32.0629,31.995,32.0018,94783.0
2018-04-03 14:05:00,47.13,47.14,47.04,47.06,66986.0,32.0018,32.0086,31.9407,31.9543,66986.0
2018-04-03 14:10:00,47.06,47.08,47.03,47.04,59152.0,31.9543,31.9678,31.9339,31.9407,59152.0
2018-04-03 14:15:00,47.04,47.05,47.0,47.02,64064.0,31.9407,31.9475,31.9135,31.9271,64064.0
2018-04-03 14:20:00,47.03,47.06,47.01,47.05,51867.0,31.9339,31.9543,31.9203,31.9475,51867.0
2018-04-03 14:25:00,47.05,47.06,46.98,47.05,91580.0,31.9475,31.9543,31.8999,31.9475,91580.0
2018-04-03 14:30:00,47.04,47.04,46.95,46.97,129955.0,31.9407,31.9407,31.8796,31.8931,129955.0
2018-04-03 14:35:00,46.97,47.03,46.95,47.02,76380.0,31.8931,31.9339,31.8796,31.9271,76380.0
2018-04-03 14:40:00,47.02,47.05,46.99,47.0,70767.0,31.9271,31.9475,31.9067,31.9135,70767.0
2018-04-03 14:45:00,46.99,47.16,46.98,47.13,238633.0,31.9067,32.0222,31.8999,32.0018,238633.0
2018-04-03 14:50:00,47.13,47.14,47.07,47.09,105994.0,32.0018,32.0086,31.961,31.9746,105994.0
2018-04-03 14:55:00,47.09,47.17,47.09,47.11,115422.0,31.9746,32.0289,31.9746,31.9882,115422.0
2018-04-03 15:00:00,47.11,47.26,47.08,47.22,128469.0,31.9882,32.0901,31.9678,32.0629,128469.0
2018-04-03 15:05:00,47.23,47.42,47.22,47.37,179822.0,32.0697,32.1987,32.0629,32.1647,179822.0
2018-04-03 15:10:00,47.37,47.39,47.22,47.26,280933.0,32.1647,32.1783,32.0629,32.0901,280933.0
2018-04-03 15:15:00,47.25,47.34,47.24,47.3,153453.0,32.0833,32.1444,32.0765,32.1172,153453.0
2018-04-03 15:20:00,47.3,47.33,47.22,47.31,131271.0,32.1172,32.1376,32.0629,32.124,131271.0
2018-04-03 15:25:00,47.32,47.41,47.29,47.41,144890.0,32.1308,32.1919,32.1104,32.1919,144890.0
2018-04-03 15:30:00,47.4,47.42,47.24,47.26,214743.0,32.1851,32.1987,32.0765,32.0901,214743.0
2018-04-03 15:35:00,47.27,47.33,47.2,47.33,172604.0,32.0968,32.1376,32.0493,32.1376,172604.0
2018-04-03 15:40:00,47.33,47.36,47.27,47.28,205942.0,32.1376,32.158,32.0968,32.1036,205942.0
2018-04-03 15:45:00,47.29,47.42,47.28,47.39,411626.0,32.1104,32.1987,32.1036,32.1783,411626.0
2018-04-03 15:50:00,47.4,47.45,47.35,47.38,338627.0,32.1851,32.2191,32.1512,32.1715,338627.0
2018-04-03 15:55:00,47.38,47.53,47.37,47.5,856370.0,32.1715,32.2734,32.1647,32.253,856370.0
2018-04-04 09:30:00,47.16,47.22,46.9,46.93,432774.0,32.0222,32.0629,31.8456,31.866,432774.0
2018-04-04 09:35:00,46.92,47.05,46.91,46.97,157883.0,31.8592,31.9475,31.8524,31.8931,157883.0
2018-04-04 09:40:00,46.96,47.21,46.94,47.21,230831.0,31.8864,32.0561,31.8728,32.0561,230831.0
2018-04-04 09:45:00,47.21,47.25,47.12,47.24,126585.0,32.0561,32.0833,31.995,32.0765,126585.0
2018-04-04 09:50:00,47.23,47.34,47.2,47.34,176689.0,32.0697,32.1444,32.0493,32.1444,176689.0
2018-04-04 09:55:00,47.34,47.47,47.33,47.46,176073.0,32.1444,32.2326,32.1376,32.2259,176073.0
2018-04-04 10:00:00,47.46,47.47,47.29,47.43,152434.0,32.2259,32.2326,32.1104,32.2055,152434.0
2018-04-04 10:05:00,47.42,47.58,47.36,47.54,146948.0,32.1987,32.3073,32.158,32.2802,146948.0
2018-04-04 10:10:00,47.53,47.62,47.53,47.61,141260.0,32.2734,32.3345,32.2734,32.3277,141260.0
2018-04-04 10:15:00,47.61,47.64,47.53,47.64,170740.0,32.3277,32.3481,32.2734,32.3481,170740.0
2018-04-04 10:20:00,47.64,47.66,47.52,47.56,221035.0,32.3481,32.3617,32.2666,32.2938,221035.0
2018-04-04 10:25:00,47.56,47.6,47.51,47.55,108280.0,32.2938,32.3209,32.2598,32.287,108280.0
2018-04-04 10:30:00,47.56,47.62,47.51,47.53,93161.0,32.2938,32.3345,32.2598,32.2734,93161.0
2018-04-04 10:35:00,47.54,47.62,47.49,47.61,112183.0,32.2802,32.3345,32.2462,32.3277,112183.0
2018-04-04 10:40:00,47.6,47.72,47.6,47.71,84169.0,32.3209,32.4024,32.3209,32.3956,84169.0
2018-04-04 10:45:00,47.71,47.77,47.69,47.71,130065.0,32.3956,32.4363,32.382,32.3956,130065.0
2018-04-04 10:50:00,47.71,47.75,47.67,47.69,166554.0,32.3956,32.4228,32.3684,32.382,166554.0
2018-04-04 10:55:00,47.68,47.7,47.6,47.67,84427.0,32.3752,32.3888,32.3209,32.3684,84427.0
2018-04-04 11:00:00,47.68,47.68,47.6,47.65,112038.0,32.3752,32.3752,32.3209,32.3549,112038.0
2018-04-04 11:05:00,47.65,47.72,47.64,47.7,70038.0,32.3549,32.4024,32.3481,32.3888,70038.0
2018-04-04 11:10:00,47.7,47.77,47.69,47.71,126770.0,32.3888,32.4363,32.382,32.3956,126770.0
2018-04-04 11:15:00,47.7,47.75,47.68,47.68,205339.0,32.3888,32.4228,32.3752,32.3752,205339.0
2018-04-04 11:20:00,47.68,47.7,47.59,47.62,174900.0,32.3752,32.3888,32.3141,32.3345,174900.0
2018-04-04 11:25:00,47.62,47.67,47.59,47.64,123787.0,32.3345,32.3684,32.3141,32.3481,123787.0
2018-04-04 11:30:00,47.63,47.66,47.53,47.54,89120.0,32.3413,32.3617,32.2734,32.2802,89120.0
2018-04-04 11:35:00,47.54,47.55,47.48,47.49,115287.0,32.2802,32.287,32.2394,32.2462,115287.0
2018-04-04 11:40:00,47.49,47.49,47.38,47.48,91806.0,32.2462,32.2462,32.1715,32.2394,91806.0
2018-04-04 11:45:00,47.48,47.51,47.44,47.44,87733.0,32.2394,32.2598,32.2123,32.2123,87733.0
2018-04-04 11:50:00,47.44,47.45,47.39,47.42,52996.0,32.2123,32.2191,32.1783,32.1987,52996.0
2018-04-04 11:55:00,47.42,47.55,47.41,47.51,57045.0,32.1987,32.287,32.1919,32.2598,57045.0
2018-04-04 12:00:00,47.52,47.55,47.46,47.47,76445.0,32.2666,32.287,32.2259,32.2326,76445.0
2018-04-04 12:05:00,47.47,47.55,47.44,47.53,72728.0,32.2326,32.287,32.2123,32.2734,72728.0
2018-04-04 12:10:00,47.54,47.61,47.51,47.57,90726.0,32.2802,32.3277,32.2598,32.3005,90726.0
2018-04-04 12:15:00,47.57,47.6,47.51,47.54,78396.0,32.3005,32.3209,32.2598,32.2802,78396.0
2018-04-04 12:20:00,47.53,47.64,47.51,47.61,94794.0,32.2734,32.3481,32.2598,32.3277,94794.0
2018-04-04 12:25:00,47.6,47.66,47.57,47.63,52102.0,32.3209,32.3617,32.3005,32.3413,52102.0
2018-04-04 12:30:00,47.64,47.71,47.64,47.69,65541.0,32.3481,32.3956,32.3481,32.382,65541.0
2018-04-04 12:35:00,47.71,47.73,47.65,47.67,47869.0,32.3956,32.4092,32.3549,32.3684,47869.0
2018-04-04 12:40:00,47.68,47.69,47.61,47.68,36338.0,32.3752,32.382,32.3277,32.3752,36338.0
2018-04-04 12:45:00,47.69,47.69,47.62,47.66,48629.0,32.382,32.382,32.3345,32.3617,48629.0
2018-04-04 12:50:00,47.66,47.69,47.63,47.68,85659.0,32.3617,32.382,32.3413,32.3752,85659.0
2018-04-04 12:55:00,47.68,47.72,47.66,47.71,56667.0,32.3752,32.4024,32.3617,32.3956,56667.0
2018-04-04 13:00:00,47.71,47.74,47.7,47.71,67378.0,32.3956,32.416,32.3888,32.3956,67378.0
2018-04-04 13:05:00,47.72,47.72,47.64,47.66,69928.0,32.4024,32.4024,32.3481,32.3617,69928.0
2018-04-04 13:10:00,47.65,47.66,47.58,47.62,54431.0,32.3549,32.3617,32.3073,32.3345,54431.0
2018-04-04 13:15:00,47.62,47.67,47.61,47.62,77946.0,32.3345,32.3684,32.3277,32.3345,77946.0
2018-04-04 13:20:00,47.62,47.68,47.59,47.63,99421.0,32.3345,32.3752,32.3141,32.3413,99421.0
2018-04-04 13:25:00,47.63,47.65,47.56,47.63,50811.0,32.3413,32.3549,32.2938,32.3413,50811.0
2018-04-04 13:30:00,47.62,47.62,47.52,47.52,54310.0,32.3345,32.3345,32.2666,32.2666,54310.0
2018-04-04 13:35:00,47.53,47.59,47.52,47.59,36576.0,32.2734,32.3141,32.2666,32.3141,36576.0
2018-04-04 13:40:00,47.59,47.63,47.56,47.58,71516.0,32.3141,32.3413,32.2938,32.3073,71516.0
2018-04-04 13:45:00,47.59,47.6,47.51,47.52,50000.0,32.3141,32.3209,32.2598,32.2666,50000.0
2018-04-04 13:50:00,47.52,47.56,47.5,47.55,42020.0,32.2666,32.2938,32.253,32.287,42020.0
2018-04-04 13:55:00,47.55,47.63,47.54,47.63,44702.0,32.287,32.3413,32.2802,32.3413,44702.0
2018-04-04 14:00:00,47.63,47.67,47.63,47.66,74021.0,32.3413,32.3684,32.3413,32.3617,74021.0
2018-04-04 14:05:00,47.67,47.71,47.66,47.69,48719.0,32.3684,32.3956,32.3617,32.382,48719.0
2018-04-04 14:10:00,47.7,47.73,47.69,47.72,68479.0,32.3888,32.4092,32.382,32.4024,68479.0
2018-04-04 14:15:00,47.73,47.79,47.72,47.77,93463.0,32.4092,32.4499,32.4024,32.4363,93463.0
2018-04-04 14:20:00,47.78,47.85,47.77,47.83,128143.0,32.4431,32.4907,32.4363,32.4771,128143.0
2018-04-04 14:25:00,47.83,47.88,47.83,47.87,52249.0,32.4771,32.511,32.4771,32.5043,52249.0
2018-04-04 14:30:00,47.87,47.87,47.8,47.8,83446.0,32.5043,32.5043,32.4567,32.4567,83446.0
2018-04-04 14:35:00,47.81,47.81,47.74,47.78,117226.0,32.4635,32.4635,32.416,32.4431,117226.0
2018-04-04 14:40:00,47.77,47.9,47.75,47.86,112906.0,32.4363,32.5246,32.4228,32.4975,112906.0
2018-04-04 14:45:00,47.86,47.89,47.83,47.85,67359.0,32.4975,32.5178,32.4771,32.4907,67359.0
2018-04-04 14:50:00,47.85,47.88,47.79,47.79,76829.0,32.4907,32.511,32.4499,32.4499,76829.0
2018-04-04 14:55:00,47.8,47.84,47.77,47.82,63806.0,32.4567,32.4839,32.4363,32.4703,63806.0
2018-04-04 15:00:00,47.81,47.88,47.79,47.86,64297.0,32.4635,32.511,32.4499,32.4975,64297.0
2018-04-04 15:05:00,47.86,47.92,47.86,47.91,104593.0,32.4975,32.5382,32.4975,32.5314,104593.0
2018-04-04 15:10:00,47.9,47.91,47.8,47.8,115944.0,32.5246,32.5314,32.4567,32.4567,115944.0
2018-04-04 15:15:00,47.81,47.85,47.78,47.82,68632.0,32.4635,32.4907,32.4431,32.4703,68632.0
2018-04-04 15:20:00,47.82,47.97,47.81,47.95,119949.0,32.4703,32.5722,32.4635,32.5586,119949.0
2018-04-04 15:25:00,47.95,47.99,47.88,47.88,221979.0,32.5586,32.5857,32.511,32.511,221979.0
2018-04-04 15:30:00,47.89,47.93,47.88,47.88,157790.0,32.5178,32.545,32.511,32.511,157790.0
2018-04-04 15:35:00,47.88,47.92,47.86,47.91,107090.0,32.511,32.5382,32.4975,32.5314,107090.0
2018-04-04 15:40:00,47.91,47.93,47.83,47.83,144423.0,32.5314,32.545,32.4771,32.4771,144423.0
2018-04-04 15:45:00,47.84,47.94,47.84,47.88,256988.0,32.4839,32.5518,32.4839,32.511,256988.0
2018-04-04 15:50:00,47.89,47.96,47.89,47.92,286494.0,32.5178,32.5654,32.5178,32.5382,286494.0
2018-04-04 15:55:00,47.91,47.98,47.9,47.92,737901.0,32.5314,32.5789,32.5246,32.5382,737901.0
2018-04-05 09:30:00,47.98,48.0,47.76,47.84,413607.0,32.5789,32.5925,32.4296,32.4839,413607.0
2018-04-05 09:35:00,47.85,47.87,47.67,47.73,160249.0,32.4907,32.5043,32.3684,32.4092,160249.0
2018-04-05 09:40:00,47.73,47.81,47.67,47.8,112520.0,32.4092,32.4635,32.3684,32.4567,112520.0
2018-04-05 09:45:00,47.79,47.92,47.78,47.91,117589.0,32.4499,32.5382,32.4431,32.5314,117589.0
2018-04-05 09:50:00,47.92,47.97,47.86,47.94,171819.0,32.5382,32.5722,32.4975,32.5518,171819.0
2018-04-05 09:55:00,47.94,47.95,47.88,47.9,156654.0,32.5518,32.5586,32.511,32.5246,156654.0
2018-04-05 10:00:00,47.89,47.91,47.79,47.8,137120.0,32.5178,32.5314,32.4499,32.4567,137120.0
2018-04-05 10:05:00,47.8,47.84,47.74,47.84,183775.0,32.4567,32.4839,32.416,32.4839,183775.0
2018-04-05 10:10:00,47.84,47.91,47.8,47.84,229741.0,32.4839,32.5314,32.4567,32.4839,229741.0
2018-04-05 10:15:00,47.84,47.92,47.83,47.84,141561.0,32.4839,32.5382,32.4771,32.4839,141561.0
2018-04-05 10:20:00,47.85,47.94,47.82,47.91,99998.0,32.4907,32.5518,32.4703,32.5314,99998.0
2018-04-05 10:25:00,47.91,47.92,47.82,47.84,97782.0,32.5314,32.5382,32.4703,32.4839,97782.0
2018-04-05 10:30:00,47.84,47.85,47.73,47.78,72486.0,32.4839,32.4907,32.4092,32.4431,72486.0
2018-04-05 10:35:00,47.79,47.8,47.71,47.76,99295.0,32.4499,32.4567,32.3956,32.4296,99295.0
2018-04-05 10:40:00,47.76,47.8,47.75,47.79,60520.0,32.4296,32.4567,32.4228,32.4499,60520.0
2018-04-05 10:45:00,47.79,47.82,47.77,47.77,50904.0,32.4499,32.4703,32.4363,32.4363,50904.0
2018-04-05 10:50:00,47.78,47.81,47.77,47.78,56605.0,32.4431,32.4635,32.4363,32.4431,56605.0
2018-04-05 10:55:00,47.79,47.8,47.74,47.74,113860.0,32.4499,32.4567,32.416,32.416,113860.0
2018-04-05 11:00:00,47.75,47.78,47.7,47.78,64811.0,32.4228,32.4431,32.3888,32.4431,64811.0
2018-04-05 11:05:00,47.78,47.92,47.77,47.92,166862.0,32.4431,32.5382,32.4363,32.5382,166862.0
2018-04-05 11:10:00,47.92,48.03,47.9,48.0,179308.0,32.5382,32.6129,32.5246,32.5925,179308.0
2018-04-05 11:15:00,48.0,48.04,47.97,47.97,105491.0,32.5925,32.6197,32.5722,32.5722,105491.0
2018-04-05 11:20:00,47.98,48.08,47.97,48.05,110343.0,32.5789,32.6468,32.5722,32.6265,110343.0
2018-04-05 11:25:00,48.05,48.09,48.03,48.06,72533.0,32.6265,32.6536,32.6129,32.6333,72533.0
2018-04-05 11:30:00,48.05,48.13,48.04,48.1,87501.0,32.6265,32.6808,32.6197,32.6604,87501.0
2018-04-05 11:35:00,48.11,48.14,48.05,48.08,69820.0,32.6672,32.6876,32.6265,32.6468,69820.0
2018-04-05 11:40:00,48.08,48.09,48.04,48.07,95857.0,32.6468,32.6536,32.6197,32.6401,95857.0
2018-04-05 11:45:00,48.07,48.07,48.03,48.05,72408.0,32.6401,32.6401,32.6129,32.6265,72408.0
2018-04-05 11:50:00,48.05,48.12,48.05,48.12,77804.0,32.6265,32.674,32.6265,32.674,77804.0
2018-04-05 11:55:00,48.12,48.14,48.06,48.14,64362.0,32.674,32.6876,32.6333,32.6876,64362.0
2018-04-05 12:00:00,48.14,48.19,48.11,48.18,66342.0,32.6876,32.7215,32.6672,32.7147,66342.0
2018-04-05 12:05:00,48.18,48.2,48.16,48.19,50338.0,32.7147,32.7283,32.7012,32.7215,50338.0
2018-04-05 12:10:00,48.19,48.22,48.17,48.22,84342.0,32.7215,32.7419,32.708,32.7419,84342.0
2018-04-05 12:15:00,48.23,48.23,48.06,48.09,118736.0,32.7487,32.7487,32.6333,32.6536,118736.0
2018-04-05 12:20:00,48.08,48.13,48.07,48.09,63019.0,32.6468,32.6808,32.6401,32.6536,63019.0
2018-04-05 12:25:00,48.09,48.17,48.09,48.15,67758.0,32.6536,32.708,32.6536,32.6944,67758.0
2018-04-05 12:30:00,48.16,48.18,48.14,48.16,93222.0,32.7012,32.7147,32.6876,32.7012,93222.0
2018-04-05 12:35:00,48.15,48.18,48.13,48.17,92924.0,32.6944,32.7147,32.6808,32.708,92924.0
2018-04-05 12:40:00,48.16,48.18,48.15,48.16,51352.0,32.7012,32.7147,32.6944,32.7012,51352.0
2018-04-05 12:45:00,48.15,48.19,48.13,48.19,51080.0,32.6944,32.7215,32.6808,32.7215,51080.0
2018-04-05 12:50:00,48.19,48.21,48.17,48.21,41351.0,32.7215,32.7351,32.708,32.7351,41351.0
2018-04-05 12:55:00,48.21,48.25,48.18,48.2,129661.0,32.7351,32.7623,32.7147,32.7283,129661.0
2018-04-05 13:00:00,48.21,48.25,48.2,48.23,92721.0,32.7351,32.7623,32.7283,32.7487,92721.0
2018-04-05 13:05:00,48.22,48.23,48.18,48.22,181211.0,32.7419,32.7487,32.7147,32.7419,181211.0
2018-04-05 13:10:00,48.22,48.24,48.16,48.2,87285.0,32.7419,32.7555,32.7012,32.7283,87285.0
2018-04-05 13:15:00,48.19,48.19,48.13,48.18,63514.0,32.7215,32.7215,32.6808,32.7147,63514.0
2018-04-05 13:20:00,48.18,48.18,48.09,48.11,161001.0,32.7147,32.7147,32.6536,32.6672,161001.0
2018-04-05 13:25:00,48.11,48.13,48.08,48.11,104002.0,32.6672,32.6808,32.6468,32.6672,104002.0
2018-04-05 13:30:00,48.11,48.17,48.08,48.15,56742.0,32.6672,32.708,32.6468,32.6944,56742.0
2018-04-05 13:35:00,48.16,48.22,48.15,48.18,76744.0,32.7012,32.7419,32.6944,32.7147,76744.0
2018-04-05 13:40:00,48.17,48.18,48.1,48.11,151452.0,32.708,32.7147,32.6604,32.6672,151452.0
2018-04-05 13:45:00,48.11,48.21,48.1,48.19,76965.0,32.6672,32.7351,32.6604,32.7215,76965.0
2018-04-05 13:50:00,48.19,48.27,48.17,48.26,80410.0,32.7215,32.7759,32.708,32.7691,80410.0
2018-04-05 13:55:00,48.26,48.27,48.21,48.25,91141.0,32.7691,32.7759,32.7351,32.7623,91141.0
2018-04-05 14:00:00,48.25,48.3,48.22,48.24,89038.0,32.7623,32.7962,32.7419,32.7555,89038.0
2018-04-05 14:05:00,48.23,48.24,48.16,48.2,79054.0,32.7487,32.7555,32.7012,32.7283,79054.0
2018-04-05 14:10:00,48.19,48.23,48.17,48.21,97261.0,32.7215,32.7487,32.708,32.7351,97261.0
2018-04-05 14:15:00,48.2,48.23,48.19,48.22,61979.0,32.7283,32.7487,32.7215,32.7419,61979.0
2018-04-05 14:20:00,48.22,48.23,48.09,48.09,99877.0,32.7419,32.7487,32.6536,32.6536,99877.0
2018-04-05 14:25:00,48.09,48.15,48.09,48.12,66761.0,32.6536,32.6944,32.6536,32.674,66761.0
2018-04-05 14:30:00,48.12,48.18,48.11,48.17,159837.0,32.674,32.7147,32.6672,32.708,159837.0
2018-04-05 14:35:00,48.17,48.17,48.12,48.13,90264.0,32.708,32.708,32.674,32.6808,90264.0
2018-04-05 14:40:00,48.13,48.22,48.12,48.2,71569.0,32.6808,32.7419,32.674,32.7283,71569.0
2018-04-05 14:45:00,48.21,48.27,48.21,48.25,87558.0,32.7351,32.7759,32.7351,32.7623,87558.0
2018-04-05 14:50:00,48.24,48.3,48.22,48.3,54751.0,32.7555,32.7962,32.7419,32.7962,54751.0
2018-04-05 14:55:00,48.3,48.32,48.28,48.3,48774.0,32.7962,32.8098,32.7826,32.7962,48774.0
2018-04-05 15:00:00,48.31,48.32,48.21,48.21,78487.0,32.803,32.8098,32.7351,32.7351,78487.0
2018-04-05 15:05:00,48.22,48.3,48.21,48.3,65942.0,32.7419,32.7962,32.7351,32.7962,65942.0
2018-04-05 15:10:00,48.29,48.32,48.26,48.27,52376.0,32.7894,32.8098,32.7691,32.7759,52376.0
2018-04-05 15:15:00,48.28,48.3,48.27,48.29,59271.0,32.7826,32.7962,32.7759,32.7894,59271.0
2018-04-05 15:20:00,48.29,48.3,48.27,48.27,49829.0,32.7894,32.7962,32.7759,32.7759,49829.0
2018-04-05 15:25:00,48.27,48.29,48.24,48.29,91313.0,32.7759,32.7894,32.7555,32.7894,91313.0
2018-04-05 15:30:00,48.29,48.29,48.24,48.25,94886.0,32.7894,32.7894,32.7555,32.7623,94886.0
2018-04-05 15:35:00,48.25,48.26,48.16,48.19,127795.0,32.7623,32.7691,32.7012,32.7215,127795.0
2018-04-05 15:40:00,48.18,48.24,48.18,48.23,93480.0,32.7147,32.7555,32.7147,32.7487,93480.0
2018-04-05 15:45:00,48.23,48.26,48.21,48.23,188470.0,32.7487,32.7691,32.7351,32.7487,188470.0
2018-04-05 15:50:00,48.24,48.35,48.21,48.32,196210.0,32.7555,32.8302,32.7351,32.8098,196210.0
2018-04-05 15:55:00,48.31,48.32,48.2,48.23,547978.0,32.803,32.8098,32.7283,32.7487,547978.0
2018-04-06 09:30:00,48.1,48.15,47.94,48.08,294461.0,32.6604,32.6944,32.5518,32.6468,294461.0
2018-04-06 09:35:00,48.09,48.14,48.0,48.08,166062.0,32.6536,32.6876,32.5925,32.6468,166062.0
2018-04-06 09:40:00,48.07,48.24,48.06,48.21,152690.0,32.6401,32.7555,32.6333,32.7351,152690.0
2018-04-06 09:45:00,48.2,48.27,48.15,48.27,78931.0,32.7283,32.7759,32.6944,32.7759,78931.0
2018-04-06 09:50:00,48.27,48.28,48.17,48.18,169210.0,32.7759,32.7826,32.708,32.7147,169210.0
2018-04-06 09:55:00,48.18,48.21,48.15,48.2,218418.0,32.7147,32.7351,32.6944,32.7283,218418.0
2018-04-06 10:00:00,48.2,48.26,48.18,48.19,79581.0,32.7283,32.7691,32.7147,32.7215,79581.0
2018-04-06 10:05:00,48.19,48.21,48.15,48.18,71356.0,32.7215,32.7351,32.6944,32.7147,71356.0
2018-04-06 10:10:00,48.19,48.19,48.15,48.15,67987.0,32.7215,32.7215,32.6944,32.6944,67987.0
2018-04-06 10:15:00,48.16,48.18,48.15,48.16,102053.0,32.7012,32.7147,32.6944,32.7012,102053.0
2018-04-06 10:20:00,48.16,48.22,48.15,48.17,44113.0,32.7012,32.7419,32.6944,32.708,44113.0
2018-04-06 10:25:00,48.17,48.22,48.16,48.16,57417.0,32.708,32.7419,32.7012,32.7012,57417.0
2018-04-06 10:30:00,48.15,48.18,48.13,48.17,71020.0,32.6944,32.7147,32.6808,32.708,71020.0
2018-04-06 10:35:00,48.17,48.17,48.13,48.14,47850.0,32.708,32.708,32.6808,32.6876,47850.0
2018-04-06 10:40:00,48.14,48.15,48.09,48.14,89232.0,32.6876,32.6944,32.6536,32.6876,89232.0
2018-04-06 10:45:00,48.14,48.14,48.03,48.06,78988.0,32.6876,32.6876,32.6129,32.6333,78988.0
2018-04-06 10:50:00,48.07,48.18,48.06,48.09,108678.0,32.6401,32.7147,32.6333,32.6536,108678.0
2018-04-06 10:55:00,48.1,48.12,48.07,48.09,59834.0,32.6604,32.674,32.6401,32.6536,59834.0
2018-04-06 11:00:00,48.08,48.08,48.01,48.04,86174.0,32.6468,32.6468,32.5993,32.6197,86174.0
2018-04-06 11:05:00,48.04,48.04,47.97,47.98,100296.0,32.6197,32.6197,32.5722,32.5789,100296.0
2018-04-06 11:10:00,47.97,47.99,47.87,47.88,130145.0,32.5722,32.5857,32.5043,32.511,130145.0
2018-04-06 11:15:00,47.88,47.94,47.85,47.94,128136.0,32.511,32.5518,32.4907,32.5518,128136.0
2018-04-06 11:20:00,47.94,47.96,47.86,47.88,98941.0,32.5518,32.5654,32.4975,32.511,98941.0
2018-04-06 11:25:00,47.89,47.96,47.87,47.94,55271.0,32.5178,32.5654,32.5043,32.5518,55271.0
2018-04-06 11:30:00,47.94,47.99,47.94,47.98,75153.0,32.5518,32.5857,32.5518,32.5789,75153.0
2018-04-06 11:35:00,47.98,47.98,47.9,47.94,85225.0,32.5789,32.5789,32.5246,32.5518,85225.0
2018-04-06 11:40:00,47.95,48.02,47.93,48.0,103813.0,32.5586,32.6061,32.545,32.5925,103813.0
2018-04-06 11:45:00,48.01,48.02,47.88,47.9,113879.0,32.5993,32.6061,32.511,32.5246,113879.0
2018-04-06 11:50:00,47.9,47.95,47.88,47.92,82048.0,32.5246,32.5586,32.511,32.5382,82048.0
2018-04-06 11:55:00,47.91,47.96,47.87,47.88,70461.0,32.5314,32.5654,32.5043,32.511,70461.0
2018-04-06 12:00:00,47.87,47.9,47.82,47.83,83508.0,32.5043,32.5246,32.4703,32.4771,83508.0
2018-04-06 12:05:00,47.83,47.93,47.81,47.89,81324.0,32.4771,32.545,32.4635,32.5178,81324.0
2018-04-06 12:10:00,47.89,47.93,47.87,47.87,63769.0,32.5178,32.545,32.5043,32.5043,63769.0
2018-04-06 12:15:00,47.87,47.89,47.83,47.83,78321.0,32.5043,32.5178,32.4771,32.4771,78321.0
2018-04-06 12:20:00,47.82,47.86,47.79,47.85,76679.0,32.4703,32.4975,32.4499,32.4907,76679.0
2018-04-06 12:25:00,47.84,47.87,47.79,47.8,77441.0,32.4839,32.5043,32.4499,32.4567,77441.0
2018-04-06 12:30:00,47.8,47.86,47.77,47.86,74408.0,32.4567,32.4975,32.4363,32.4975,74408.0
2018-04-06 12:35:00,47.86,47.86,47.82,47.83,96076.0,32.4975,32.4975,32.4703,32.4771,96076.0
2018-04-06 12:40:00,47.82,47.91,47.82,47.87,80660.0,32.4703,32.5314,32.4703,32.5043,80660.0
2018-04-06 12:45:00,47.87,47.95,47.84,47.92,49727.0,32.5043,32.5586,32.4839,32.5382,49727.0
2018-04-06 12:50:00,47.93,47.98,47.88,47.98,45055.0,32.545,32.5789,32.511,32.5789,45055.0
2018-04-06 12:55:00,47.97,48.05,47.97,48.03,39864.0,32.5722,32.6265,32.5722,32.6129,39864.0
2018-04-06 13:00:00,48.02,48.03,47.94,47.97,59650.0,32.6061,32.6129,32.5518,32.5722,59650.0
2018-04-06 13:05:00,47.96,47.96,47.87,47.88,69479.0,32.5654,32.5654,32.5043,32.511,69479.0
2018-04-06 13:10:00,47.87,47.87,47.82,47.83,85940.0,32.5043,32.5043,32.4703,32.4771,85940.0
2018-04-06 13:15:00,47.84,47.88,47.8,47.87,72593.0,32.4839,32.511,32.4567,32.5043,72593.0
2018-04-06 13:20:00,47.87,47.92,47.86,47.87,57118.0,32.5043,32.5382,32.4975,32.5043,57118.0
2018-04-06 13:25:00,47.88,47.94,47.87,47.89,67388.0,32.511,32.5518,32.5043,32.5178,67388.0
2018-04-06 13:30:00,47.9,47.93,47.89,47.91,195534.0,32.5246,32.545,32.5178,32.5314,195534.0
2018-04-06 13:35:00,47.9,47.96,47.9,47.91,85216.0,32.5246,32.5654,32.5246,32.5314,85216.0
2018-04-06 13:40:00,47.91,47.93,47.85,47.87,133791.0,32.5314,32.545,32.4907,32.5043,133791.0
2018-04-06 13:45:00,47.86,47.88,47.72,47.75,113235.0,32.4975,32.511,32.4024,32.4228,113235.0
2018-04-06 13:50:00,47.75,47.76,47.67,47.7,153359.0,32.4228,32.4296,32.3684,32.3888,153359.0
2018-04-06 13:55:00,47.69,47.73,47.67,47.69,175234.0,32.382,32.4092,32.3684,32.382,175234.0
2018-04-06 14:00:00,47.68,47.72,47.62,47.64,149219.0,32.3752,32.4024,32.3345,32.3481,149219.0
2018-04-06 14:05:00,47.64,47.67,47.57,47.65,140181.0,32.3481,32.3684,32.3005,32.3549,140181.0
2018-04-06 14:10:00,47.64,47.69,47.6,47.61,86523.0,32.3481,32.382,32.3209,32.3277,86523.0
2018-04-06 14:15:00,47.6,47.64,47.56,47.62,86106.0,32.3209,32.3481,32.2938,32.3345,86106.0
2018-04-06 14:20:00,47.62,47.69,47.61,47.63,79923.0,32.3345,32.382,32.3277,32.3413,79923.0
2018-04-06 14:25:00,47.63,47.64,47.56,47.56,104770.0,32.3413,32.3481,32.2938,32.2938,104770.0
2018-04-06 14:30:00,47.56,47.61,47.47,47.51,158176.0,32.2938,32.3277,32.2326,32.2598,158176.0
2018-04-06 14:35:00,47.51,47.55,47.42,47.48,126475.0,32.2598,32.287,32.1987,32.2394,126475.0
2018-04-06 14:40:00,47.46,47.55,47.41,47.46,165347.0,32.2259,32.287,32.1919,32.2259,165347.0
2018-04-06 14:45:00,47.46,47.47,47.37,47.42,140672.0,32.2259,32.2326,32.1647,32.1987,140672.0
2018-04-06 14:50:00,47.43,47.43,47.31,47.39,156618.0,32.2055,32.2055,32.124,32.1783,156618.0
2018-04-06 14:55:00,47.38,47.39,47.27,47.34,133058.0,32.1715,32.1783,32.0968,32.1444,133058.0
2018-04-06 15:00:00,47.34,47.42,47.31,47.32,114902.0,32.1444,32.1987,32.124,32.1308,114902.0
2018-04-06 15:05:00,47.32,47.46,47.3,47.46,143486.0,32.1308,32.2259,32.1172,32.2259,143486.0
2018-04-06 15:10:00,47.45,47.53,47.39,47.52,137487.0,32.2191,32.2734,32.1783,32.2666,137487.0
2018-04-06 15:15:00,47.52,47.54,47.43,47.44,138486.0,32.2666,32.2802,32.2055,32.2123,138486.0
2018-04-06 15:20:00,47.44,47.51,47.43,47.48,173345.0,32.2123,32.2598,32.2055,32.2394,173345.0
2018-04-06 15:25:00,47.48,47.52,47.41,47.43,149490.0,32.2394,32.2666,32.1919,32.2055,149490.0
2018-04-06 15:30:00,47.43,47.46,47.38,47.42,168156.0,32.2055,32.2259,32.1715,32.1987,168156.0
2018-04-06 15:35:00,47.41,47.54,47.39,47.52,314473.0,32.1919,32.2802,32.1783,32.2666,314473.0
2018-04-06 15:40:00,47.53,47.59,47.43,47.52,1673734.0,32.2734,32.3141,32.2055,32.2666,1673734.0
2018-04-06 15:45:00,47.52,47.55,47.44,47.46,329651.0,32.2666,32.287,32.2123,32.2259,329651.0
2018-04-06 15:50:00,47.46,47.61,47.45,47.54,508690.0,32.2259,32.3277,32.2191,32.2802,508690.0
2018-04-06 15:55:00,47.54,47.54,47.46,47.48,902912.0,32.2802,32.2802,32.2259,32.2394,902912.0
2018-04-09 09:30:00,47.03,47.1,46.83,46.96,464144.0,32.3354,32.3836,32.1979,32.2873,464144.0
2018-04-09 09:35:00,46.96,46.96,46.88,46.9,142695.0,32.2873,32.2873,32.2323,32.2461,142695.0
2018-04-09 09:40:00,46.9,46.96,46.86,46.96,139493.0,32.2461,32.2873,32.2186,32.2873,139493.0
2018-04-09 09:45:00,46.96,46.97,46.8,46.88,208228.0,32.2873,32.2942,32.1773,32.2323,208228.0
2018-04-09 09:50:00,46.88,47.0,46.86,47.0,128863.0,32.2323,32.3148,32.2186,32.3148,128863.0
2018-04-09 09:55:00,47.0,47.1,46.99,47.04,123859.0,32.3148,32.3836,32.3079,32.3423,123859.0
2018-04-09 10:00:00,47.04,47.13,47.04,47.04,118240.0,32.3423,32.4042,32.3423,32.3423,118240.0
2018-04-09 10:05:00,47.05,47.08,47.04,47.06,99424.0,32.3492,32.3698,32.3423,32.3561,99424.0
2018-04-09 10:10:00,47.07,47.09,47.04,47.05,77524.0,32.3629,32.3767,32.3423,32.3492,77524.0
2018-04-09 10:15:00,47.05,47.11,47.02,47.09,124026.0,32.3492,32.3904,32.3286,32.3767,124026.0
2018-04-09 10:20:00,47.09,47.18,47.08,47.13,53262.0,32.3767,32.4386,32.3698,32.4042,53262.0
2018-04-09 10:25:00,47.14,47.16,47.1,47.12,66247.0,32.4111,32.4248,32.3836,32.3973,66247.0
2018-04-09 10:30:00,47.12,47.3,47.12,47.28,137477.0,32.3973,32.5211,32.3973,32.5073,137477.0
2018-04-09 10:35:00,47.28,47.28,47.17,47.17,70328.0,32.5073,32.5073,32.4317,32.4317,70328.0
2018-04-09 10:40:00,47.18,47.19,47.13,47.16,60249.0,32.4386,32.4454,32.4042,32.4248,60249.0
2018-04-09 10:45:00,47.17,47.2,47.12,47.15,58061.0,32.4317,32.4523,32.3973,32.4179,58061.0
2018-04-09 10:50:00,47.15,47.2,47.14,47.18,80211.0,32.4179,32.4523,32.4111,32.4386,80211.0
2018-04-09 10:55:00,47.19,47.24,47.17,47.19,51693.0,32.4454,32.4798,32.4317,32.4454,51693.0
2018-04-09 11:00:00,47.2,47.25,47.16,47.25,53882.0,32.4523,32.4867,32.4248,32.4867,53882.0
2018-04-09 11:05:00,47.25,47.3,47.24,47.28,83145.0,32.4867,32.5211,32.4798,32.5073,83145.0
2018-04-09 11:10:00,47.28,47.35,47.27,47.34,60525.0,32.5073,32.5555,32.5004,32.5486,60525.0
2018-04-09 11:15:00,47.34,47.39,47.31,47.36,127023.0,32.5486,32.583,32.528,32.5623,127023.0
2018-04-09 11:20:00,47.35,47.41,47.35,47.41,51012.0,32.5555,32.5967,32.5555,32.5967,51012.0
2018-04-09 11:25:00,47.41,47.43,47.38,47.41,100389.0,32.5967,32.6105,32.5761,32.5967,100389.0
2018-04-09 11:30:00,47.41,47.42,47.33,47.34,143828.0,32.5967,32.6036,32.5417,32.5486,143828.0
2018-04-09 11:35:00,47.34,47.41,47.33,47.41,81159.0,32.5486,32.5967,32.5417,32.5967,81159.0
2018-04-09 11:40:00,47.41,47.41,47.33,47.36,73178.0,32.5967,32.5967,32.5417,32.5623,73178.0
2018-04-09 11:45:00,47.36,47.38,47.33,47.33,73218.0,32.5623,32.5761,32.5417,32.5417,73218.0
2018-04-09 11:50:00,47.33,47.35,47.26,47.3,127731.0,32.5417,32.5555,32.4936,32.5211,127731.0
2018-04-09 11:55:00,47.3,47.31,47.23,47.23,154665.0,32.5211,32.528,32.4729,32.4729,154665.0
2018-04-09 12:00:00,47.23,47.28,47.21,47.27,117263.0,32.4729,32.5073,32.4592,32.5004,117263.0
2018-04-09 12:05:00,47.26,47.32,47.26,47.32,51853.0,32.4936,32.5348,32.4936,32.5348,51853.0
2018-04-09 12:10:00,47.32,47.33,47.28,47.31,51027.0,32.5348,32.5417,32.5073,32.528,51027.0
2018-04-09 12:15:00,47.32,47.33,47.3,47.31,37110.0,32.5348,32.5417,32.5211,32.528,37110.0
2018-04-09 12:20:00,47.32,47.34,47.29,47.33,44656.0,32.5348,32.5486,32.5142,32.5417,44656.0
2018-04-09 12:25:00,47.34,47.34,47.3,47.32,43965.0,32.5486,32.5486,32.5211,32.5348,43965.0
2018-04-09 12:30:00,47.32,47.36,47.31,47.35,39344.0,32.5348,32.5623,32.528,32.5555,39344.0
2018-04-09 12:35:00,47.36,47.38,47.31,47.32,103997.0,32.5623,32.5761,32.528,32.5348,103997.0
2018-04-09 12:40:00,47.32,47.36,47.31,47.35,39198.0,32.5348,32.5623,32.528,32.5555,39198.0
2018-04-09 12:45:00,47.35,47.48,47.33,47.48,170604.0,32.5555,32.6448,32.5417,32.6448,170604.0
2018-04-09 12:50:00,47.48,47.5,47.38,47.38,219600.0,32.6448,32.6586,32.5761,32.5761,219600.0
2018-04-09 12:55:00,47.39,47.42,47.38,47.41,61893.0,32.583,32.6036,32.5761,32.5967,61893.0
2018-04-09 13:00:00,47.41,47.45,47.41,47.43,43820.0,32.5967,32.6242,32.5967,32.6105,43820.0
2018-04-09 13:05:00,47.43,47.44,47.39,47.41,85484.0,32.6105,32.6173,32.583,32.5967,85484.0
2018-04-09 13:10:00,47.41,47.42,47.35,47.39,94933.0,32.5967,32.6036,32.5555,32.583,94933.0
2018-04-09 13:15:00,47.38,47.41,47.35,47.38,62927.0,32.5761,32.5967,32.5555,32.5761,62927.0
2018-04-09 13:20:00,47.37,47.39,47.36,47.38,57236.0,32.5692,32.583,32.5623,32.5761,57236.0
2018-04-09 13:25:00,47.38,47.4,47.37,47.39,51916.0,32.5761,32.5898,32.5692,32.583,51916.0
2018-04-09 13:30:00,47.4,47.42,47.36,47.38,66932.0,32.5898,32.6036,32.5623,32.5761,66932.0
2018-04-09 13:35:00,47.37,47.4,47.35,47.4,47604.0,32.5692,32.5898,32.5555,32.5898,47604.0
2018-04-09 13:40:00,47.4,47.41,47.37,47.4,57034.0,32.5898,32.5967,32.5692,32.5898,57034.0
2018-04-09 13:45:00,47.4,47.42,47.38,47.4,45599.0,32.5898,32.6036,32.5761,32.5898,45599.0
2018-04-09 13:50:00,47.39,47.43,47.39,47.42,48329.0,32.583,32.6105,32.583,32.6036,48329.0
2018-04-09 13:55:00,47.42,47.44,47.41,47.43,46083.0,32.6036,32.6173,32.5967,32.6105,46083.0
2018-04-09 14:00:00,47.43,47.43,47.37,47.37,54590.0,32.6105,32.6105,32.5692,32.5692,54590.0
2018-04-09 14:05:00,47.38,47.38,47.32,47.34,59554.0,32.5761,32.5761,32.5348,32.5486,59554.0
2018-04-09 14:10:00,47.33,47.33,47.28,47.28,137290.0,32.5417,32.5417,32.5073,32.5073,137290.0
2018-04-09 14:15:00,47.29,47.33,47.28,47.31,35785.0,32.5142,32.5417,32.5073,32.528,35785.0
2018-04-09 14:20:00,47.32,47.32,47.25,47.3,68241.0,32.5348,32.5348,32.4867,32.5211,68241.0
2018-04-09 14:25:00,47.3,47.31,47.25,47.28,63536.0,32.5211,32.528,32.4867,32.5073,63536.0
2018-04-09 14:30:00,47.28,47.33,47.25,47.28,107683.0,32.5073,32.5417,32.4867,32.5073,107683.0
2018-04-09 14:35:00,47.28,47.31,47.23,47.3,70620.0,32.5073,32.528,32.4729,32.5211,70620.0
2018-04-09 14:40:00,47.31,47.32,47.26,47.28,81194.0,32.528,32.5348,32.4936,32.5073,81194.0
2018-04-09 14:45:00,47.27,47.34,47.26,47.3,87079.0,32.5004,32.5486,32.4936,32.5211,87079.0
2018-04-09 14:50:00,47.3,47.33,47.28,47.31,75983.0,32.5211,32.5417,32.5073,32.528,75983.0
2018-04-09 14:55:00,47.32,47.33,47.3,47.3,39669.0,32.5348,32.5417,32.5211,32.5211,39669.0
2018-04-09 15:00:00,47.3,47.32,47.27,47.31,65834.0,32.5211,32.5348,32.5004,32.528,65834.0
2018-04-09 15:05:00,47.32,47.38,47.3,47.37,48333.0,32.5348,32.5761,32.5211,32.5692,48333.0
2018-04-09 15:10:00,47.37,47.39,47.3,47.3,78716.0,32.5692,32.583,32.5211,32.5211,78716.0
2018-04-09 15:15:00,47.3,47.31,47.21,47.21,64034.0,32.5211,32.528,32.4592,32.4592,64034.0
2018-04-09 15:20:00,47.21,47.21,47.16,47.19,95918.0,32.4592,32.4592,32.4248,32.4454,95918.0
2018-04-09 15:25:00,47.19,47.21,47.17,47.2,98201.0,32.4454,32.4592,32.4317,32.4523,98201.0
2018-04-09 15:30:00,47.19,47.21,47.11,47.14,126569.0,32.4454,32.4592,32.3904,32.4111,126569.0
2018-04-09 15:35:00,47.13,47.22,47.13,47.18,223300.0,32.4042,32.4661,32.4042,32.4386,223300.0
2018-04-09 15:40:00,47.17,47.19,47.12,47.17,137138.0,32.4317,32.4454,32.3973,32.4317,137138.0
2018-04-09 15:45:00,47.16,47.18,47.06,47.09,283081.0,32.4248,32.4386,32.3561,32.3767,283081.0
2018-04-09 15:50:00,47.08,47.09,47.03,47.05,280326.0,32.3698,32.3767,32.3354,32.3492,280326.0
2018-04-09 15:55:00,47.05,47.05,46.9,46.93,785186.0,32.3492,32.3492,32.2461,32.2667,785186.0
2018-04-10 09:30:00,47.2,47.45,47.15,47.19,493942.0,32.4523,32.6242,32.4179,32.4454,493942.0
2018-04-10 09:35:00,47.2,47.25,47.13,47.23,117967.0,32.4523,32.4867,32.4042,32.4729,117967.0
2018-04-10 09:40:00,47.24,47.34,47.24,47.31,72362.0,32.4798,32.5486,32.4798,32.528,72362.0
2018-04-10 09:45:00,47.3,47.38,47.3,47.36,197338.0,32.5211,32.5761,32.5211,32.5623,197338.0
2018-04-10 09:50:00,47.36,47.38,47.29,47.31,127184.0,32.5623,32.5761,32.5142,32.528,127184.0
2018-04-10 09:55:00,47.32,47.33,47.22,47.25,96000.0,32.5348,32.5417,32.4661,32.4867,96000.0
2018-04-10 10:00:00,47.25,47.25,47.15,47.18,95254.0,32.4867,32.4867,32.4179,32.4386,95254.0
2018-04-10 10:05:00,47.18,47.18,47.04,47.13,154129.0,32.4386,32.4386,32.3423,32.4042,154129.0
2018-04-10 10:10:00,47.14,47.21,47.12,47.17,120774.0,32.4111,32.4592,32.3973,32.4317,120774.0
2018-04-10 10:15:00,47.17,47.17,47.13,47.13,74466.0,32.4317,32.4317,32.4042,32.4042,74466.0
2018-04-10 10:20:00,47.13,47.27,47.13,47.26,102603.0,32.4042,32.5004,32.4042,32.4936,102603.0
2018-04-10 10:25:00,47.26,47.36,47.26,47.3,133582.0,32.4936,32.5623,32.4936,32.5211,133582.0
2018-04-10 10:30:00,47.3,47.39,47.29,47.38,134743.0,32.5211,32.583,32.5142,32.5761,134743.0
2018-04-10 10:35:00,47.37,47.38,47.3,47.3,59256.0,32.5692,32.5761,32.5211,32.5211,59256.0
2018-04-10 10:40:00,47.31,47.33,47.27,47.28,41310.0,32.528,32.5417,32.5004,32.5073,41310.0
2018-04-10 10:45:00,47.28,47.32,47.25,47.29,76583.0,32.5073,32.5348,32.4867,32.5142,76583.0
2018-04-10 10:50:00,47.28,47.33,47.28,47.29,90199.0,32.5073,32.5417,32.5073,32.5142,90199.0
2018-04-10 10:55:00,47.29,47.3,47.24,47.28,53904.0,32.5142,32.5211,32.4798,32.5073,53904.0
2018-04-10 11:00:00,47.29,47.34,47.28,47.33,66985.0,32.5142,32.5486,32.5073,32.5417,66985.0
2018-04-10 11:05:00,47.33,47.33,47.26,47.27,79267.0,32.5417,32.5417,32.4936,32.5004,79267.0
2018-04-10 11:10:00,47.26,47.28,47.24,47.27,95581.0,32.4936,32.5073,32.4798,32.5004,95581.0
2018-04-10 11:15:00,47.27,47.32,47.26,47.3,54109.0,32.5004,32.5348,32.4936,32.5211,54109.0
2018-04-10 11:20:00,47.3,47.35,47.29,47.35,72017.0,32.5211,32.5555,32.5142,32.5555,72017.0
2018-04-10 11:25:00,47.35,47.38,47.33,47.33,106547.0,32.5555,32.5761,32.5417,32.5417,106547.0
2018-04-10 11:30:00,47.34,47.39,47.33,47.39,80711.0,32.5486,32.583,32.5417,32.583,80711.0
2018-04-10 11:35:00,47.39,47.42,47.36,47.41,116870.0,32.583,32.6036,32.5623,32.5967,116870.0
2018-04-10 11:40:00,47.41,47.43,47.32,47.32,110252.0,32.5967,32.6105,32.5348,32.5348,110252.0
2018-04-10 11:45:00,47.32,47.32,47.18,47.25,120828.0,32.5348,32.5348,32.4386,32.4867,120828.0
2018-04-10 11:50:00,47.26,47.3,47.24,47.27,58975.0,32.4936,32.5211,32.4798,32.5004,58975.0
2018-04-10 11:55:00,47.28,47.39,47.27,47.38,58922.0,32.5073,32.583,32.5004,32.5761,58922.0
2018-04-10 12:00:00,47.38,47.39,47.34,47.36,89237.0,32.5761,32.583,32.5486,32.5623,89237.0
2018-04-10 12:05:00,47.37,47.37,47.25,47.26,50253.0,32.5692,32.5692,32.4867,32.4936,50253.0
2018-04-10 12:10:00,47.26,47.32,47.21,47.27,88359.0,32.4936,32.5348,32.4592,32.5004,88359.0
2018-04-10 12:15:00,47.27,47.29,47.23,47.28,36703.0,32.5004,32.5142,32.4729,32.5073,36703.0
2018-04-10 12:20:00,47.28,47.29,47.2,47.2,44959.0,32.5073,32.5142,32.4523,32.4523,44959.0
2018-04-10 12:25:00,47.2,47.21,46.98,47.09,244639.0,32.4523,32.4592,32.3011,32.3767,244639.0
2018-04-10 12:30:00,47.09,47.27,47.08,47.22,83590.0,32.3767,32.5004,32.3698,32.4661,83590.0
2018-04-10 12:35:00,47.22,47.86,47.21,47.8,797625.0,32.4661,32.9061,32.4592,32.8648,797625.0
2018-04-10 12:40:00,47.8,48.82,47.79,48.64,2085696.0,32.8648,33.5661,32.858,33.4424,2085696.0
2018-04-10 12:45:00,48.64,48.89,48.44,48.53,1462819.0,33.4424,33.6143,33.3049,33.3668,1462819.0
2018-04-10 12:50:00,48.53,48.7,48.43,48.63,571277.0,33.3668,33.4836,33.298,33.4355,571277.0
2018-04-10 12:55:00,48.64,48.92,48.61,48.75,689596.0,33.4424,33.6349,33.4218,33.518,689596.0
2018-04-10 13:00:00,48.76,48.76,48.52,48.68,512083.0,33.5249,33.5249,33.3599,33.4699,512083.0
2018-04-10 13:05:00,48.68,48.75,48.6,48.7,556086.0,33.4699,33.518,33.4149,33.4836,556086.0
2018-04-10 13:10:00,48.71,48.86,48.7,48.8,485724.0,33.4905,33.5937,33.4836,33.5524,485724.0
2018-04-10 13:15:00,48.8,48.81,48.58,48.59,392287.0,33.5524,33.5593,33.4011,33.408,392287.0
2018-04-10 13:20:00,48.59,48.61,48.46,48.57,440013.0,33.408,33.4218,33.3186,33.3943,440013.0
2018-04-10 13:25:00,48.56,48.65,48.52,48.62,296929.0,33.3874,33.4493,33.3599,33.4286,296929.0
2018-04-10 13:30:00,48.63,48.66,48.55,48.62,274779.0,33.4355,33.4561,33.3805,33.4286,274779.0
2018-04-10 13:35:00,48.63,48.67,48.56,48.6,138611.0,33.4355,33.463,33.3874,33.4149,138611.0
2018-04-10 13:40:00,48.59,48.63,48.54,48.58,202709.0,33.408,33.4355,33.3736,33.4011,202709.0
2018-04-10 13:45:00,48.58,48.64,48.52,48.62,719559.0,33.4011,33.4424,33.3599,33.4286,719559.0
2018-04-10 13:50:00,48.62,48.77,48.61,48.73,282126.0,33.4286,33.5318,33.4218,33.5043,282126.0
2018-04-10 13:55:00,48.73,48.92,48.7,48.87,425000.0,33.5043,33.6349,33.4836,33.6005,425000.0
2018-04-10 14:00:00,48.88,48.97,48.78,48.82,668433.0,33.6074,33.6693,33.5386,33.5661,668433.0
2018-04-10 14:05:00,48.82,48.82,48.67,48.72,323818.0,33.5661,33.5661,33.463,33.4974,323818.0
2018-04-10 14:10:00,48.72,48.79,48.62,48.63,264456.0,33.4974,33.5455,33.4286,33.4355,264456.0
2018-04-10 14:15:00,48.63,48.8,48.63,48.78,237960.0,33.4355,33.5524,33.4355,33.5386,237960.0
2018-04-10 14:20:00,48.78,48.83,48.77,48.8,247924.0,33.5386,33.573,33.5318,33.5524,247924.0
2018-04-10 14:25:00,48.8,48.81,48.66,48.68,264291.0,33.5524,33.5593,33.4561,33.4699,264291.0
2018-04-10 14:30:00,48.68,48.72,48.66,48.68,137810.0,33.4699,33.4974,33.4561,33.4699,137810.0
2018-04-10 14:35:00,48.69,48.69,48.44,48.51,282371.0,33.4768,33.4768,33.3049,33.353,282371.0
2018-04-10 14:40:00,48.51,48.66,48.46,48.66,201347.0,33.353,33.4561,33.3186,33.4561,201347.0
2018-04-10 14:45:00,48.65,48.75,48.58,48.59,150430.0,33.4493,33.518,33.4011,33.408,150430.0
2018-04-10 14:50:00,48.59,48.66,48.56,48.61,124802.0,33.408,33.4561,33.3874,33.4218,124802.0
2018-04-10 14:55:00,48.61,48.62,48.56,48.6,150417.0,33.4218,33.4286,33.3874,33.4149,150417.0
2018-04-10 15:00:00,48.6,48.62,48.5,48.5,171988.0,33.4149,33.4286,33.3461,33.3461,171988.0
2018-04-10 15:05:00,48.5,48.61,48.49,48.57,302366.0,33.3461,33.4218,33.3393,33.3943,302366.0
2018-04-10 15:10:00,48.58,48.61,48.47,48.51,240271.0,33.4011,33.4218,33.3255,33.353,240271.0
2018-04-10 15:15:00,48.5,48.52,48.46,48.5,192338.0,33.3461,33.3599,33.3186,33.3461,192338.0
2018-04-10 15:20:00,48.5,48.56,48.42,48.42,207575.0,33.3461,33.3874,33.2911,33.2911,207575.0
2018-04-10 15:25:00,48.43,48.51,48.4,48.5,171952.0,33.298,33.353,33.2774,33.3461,171952.0
2018-04-10 15:30:00,48.49,48.5,48.34,48.35,227027.0,33.3393,33.3461,33.2361,33.243,227027.0
2018-04-10 15:35:00,48.35,48.41,48.34,48.4,180081.0,33.243,33.2843,33.2361,33.2774,180081.0
2018-04-10 15:40:00,48.41,48.43,48.38,48.4,244988.0,33.2843,33.298,33.2636,33.2774,244988.0
2018-04-10 15:45:00,48.4,48.41,48.27,48.28,426811.0,33.2774,33.2843,33.188,33.1949,426811.0
2018-04-10 15:50:00,48.28,48.29,48.18,48.2,490704.0,33.1949,33.2017,33.1261,33.1399,490704.0
2018-04-10 15:55:00,48.19,48.34,48.18,48.27,851515.0,33.133,33.2361,33.1261,33.188,851515.0
2018-04-11 09:30:00,47.93,47.94,47.76,47.88,559122.0,32.9542,32.9611,32.8373,32.9199,559122.0
2018-04-11 09:35:00,47.87,47.99,47.71,47.82,210288.0,32.913,32.9955,32.803,32.8786,210288.0
2018-04-11 09:40:00,47.83,47.88,47.74,47.84,190089.0,32.8855,32.9199,32.8236,32.8924,190089.0
2018-04-11 09:45:00,47.84,47.87,47.71,47.77,219311.0,32.8924,32.913,32.803,32.8442,219311.0
2018-04-11 09:50:00,47.76,47.78,47.71,47.74,114504.0,32.8373,32.8511,32.803,32.8236,114504.0
2018-04-11 09:55:00,47.75,47.84,47.74,47.8,154106.0,32.8305,32.8924,32.8236,32.8648,154106.0
2018-04-11 10:00:00,47.8,47.85,47.73,47.8,119695.0,32.8648,32.8992,32.8167,32.8648,119695.0
2018-04-11 10:05:00,47.79,47.82,47.77,47.8,66871.0,32.858,32.8786,32.8442,32.8648,66871.0
2018-04-11 10:10:00,47.79,47.8,47.64,47.67,141179.0,32.858,32.8648,32.7548,32.7755,141179.0
2018-04-11 10:15:00,47.66,47.78,47.65,47.75,145154.0,32.7686,32.8511,32.7617,32.8305,145154.0
2018-04-11 10:20:00,47.75,47.76,47.7,47.73,89865.0,32.8305,32.8373,32.7961,32.8167,89865.0
2018-04-11 10:25:00,47.73,47.74,47.59,47.62,129270.0,32.8167,32.8236,32.7205,32.7411,129270.0
2018-04-11 10:30:00,47.63,47.68,47.62,47.66,84758.0,32.748,32.7823,32.7411,32.7686,84758.0
2018-04-11 10:35:00,47.67,47.69,47.63,47.67,99047.0,32.7755,32.7892,32.748,32.7755,99047.0
2018-04-11 10:40:00,47.67,47.72,47.63,47.72,141394.0,32.7755,32.8098,32.748,32.8098,141394.0
2018-04-11 10:45:00,47.72,47.79,47.72,47.73,173271.0,32.8098,32.858,32.8098,32.8167,173271.0
2018-04-11 10:50:00,47.74,47.74,47.65,47.7,111813.0,32.8236,32.8236,32.7617,32.7961,111813.0
2018-04-11 10:55:00,47.7,47.7,47.58,47.59,99038.0,32.7961,32.7961,32.7136,32.7205,99038.0
2018-04-11 11:00:00,47.59,47.62,47.56,47.56,74359.0,32.7205,32.7411,32.6998,32.6998,74359.0
2018-04-11 11:05:00,47.56,47.58,47.52,47.55,84593.0,32.6998,32.7136,32.6723,32.693,84593.0
2018-04-11 11:10:00,47.55,47.62,47.51,47.62,90095.0,32.693,32.7411,32.6655,32.7411,90095.0
2018-04-11 11:15:00,47.62,47.65,47.6,47.6,85590.0,32.7411,32.7617,32.7273,32.7273,85590.0
2018-04-11 11:20:00,47.59,47.61,47.51,47.57,128663.0,32.7205,32.7342,32.6655,32.7067,128663.0
2018-04-11 11:25:00,47.58,47.61,47.56,47.6,94079.0,32.7136,32.7342,32.6998,32.7273,94079.0
2018-04-11 11:30:00,47.6,47.64,47.58,47.62,67169.0,32.7273,32.7548,32.7136,32.7411,67169.0
2018-04-11 11:35:00,47.61,47.63,47.55,47.63,138162.0,32.7342,32.748,32.693,32.748,138162.0
2018-04-11 11:40:00,47.63,47.64,47.59,47.64,83396.0,32.748,32.7548,32.7205,32.7548,83396.0
2018-04-11 11:45:00,47.64,47.66,47.62,47.63,58251.0,32.7548,32.7686,32.7411,32.748,58251.0
2018-04-11 11:50:00,47.63,47.66,47.6,47.63,48284.0,32.748,32.7686,32.7273,32.748,48284.0
2018-04-11 11:55:00,47.62,47.64,47.6,47.64,70193.0,32.7411,32.7548,32.7273,32.7548,70193.0
2018-04-11 12:00:00,47.63,47.67,47.62,47.66,83362.0,32.748,32.7755,32.7411,32.7686,83362.0
2018-04-11 12:05:00,47.67,47.68,47.63,47.64,97309.0,32.7755,32.7823,32.748,32.7548,97309.0
2018-04-11 12:10:00,47.64,47.7,47.63,47.68,71059.0,32.7548,32.7961,32.748,32.7823,71059.0
2018-04-11 12:15:00,47.68,47.69,47.62,47.66,117358.0,32.7823,32.7892,32.7411,32.7686,117358.0
2018-04-11 12:20:00,47.65,47.66,47.64,47.65,42330.0,32.7617,32.7686,32.7548,32.7617,42330.0
2018-04-11 12:25:00,47.64,47.66,47.63,47.66,93258.0,32.7548,32.7686,32.748,32.7686,93258.0
2018-04-11 12:30:00,47.65,47.66,47.64,47.65,73199.0,32.7617,32.7686,32.7548,32.7617,73199.0
2018-04-11 12:35:00,47.65,47.67,47.63,47.65,91713.0,32.7617,32.7755,32.748,32.7617,91713.0
2018-04-11 12:40:00,47.65,47.67,47.65,47.66,41043.0,32.7617,32.7755,32.7617,32.7686,41043.0
2018-04-11 12:45:00,47.67,47.71,47.65,47.67,111547.0,32.7755,32.803,32.7617,32.7755,111547.0
2018-04-11 12:50:00,47.67,47.67,47.63,47.65,77610.0,32.7755,32.7755,32.748,32.7617,77610.0
2018-04-11 12:55:00,47.65,47.66,47.64,47.66,39746.0,32.7617,32.7686,32.7548,32.7686,39746.0
2018-04-11 13:00:00,47.66,47.7,47.64,47.68,70290.0,32.7686,32.7961,32.7548,32.7823,70290.0
2018-04-11 13:05:00,47.68,47.7,47.65,47.69,100808.0,32.7823,32.7961,32.7617,32.7892,100808.0
2018-04-11 13:10:00,47.68,47.68,47.61,47.61,153225.0,32.7823,32.7823,32.7342,32.7342,153225.0
2018-04-11 13:15:00,47.61,47.66,47.6,47.66,59617.0,32.7342,32.7686,32.7273,32.7686,59617.0
2018-04-11 13:20:00,47.66,47.66,47.64,47.66,40466.0,32.7686,32.7686,32.7548,32.7686,40466.0
2018-04-11 13:25:00,47.66,47.68,47.64,47.68,155362.0,32.7686,32.7823,32.7548,32.7823,155362.0
2018-04-11 13:30:00,47.68,47.68,47.64,47.67,157957.0,32.7823,32.7823,32.7548,32.7755,157957.0
2018-04-11 13:35:00,47.68,47.71,47.67,47.71,81194.0,32.7823,32.803,32.7755,32.803,81194.0
2018-04-11 13:40:00,47.7,47.75,47.7,47.71,108659.0,32.7961,32.8305,32.7961,32.803,108659.0
2018-04-11 13:45:00,47.7,47.81,47.7,47.8,267623.0,32.7961,32.8717,32.7961,32.8648,267623.0
2018-04-11 13:50:00,47.8,47.81,47.75,47.77,51190.0,32.8648,32.8717,32.8305,32.8442,51190.0
2018-04-11 13:55:00,47.76,47.79,47.72,47.73,69284.0,32.8373,32.858,32.8098,32.8167,69284.0
2018-04-11 14:00:00,47.72,47.77,47.68,47.73,98393.0,32.8098,32.8442,32.7823,32.8167,98393.0
2018-04-11 14:05:00,47.74,47.76,47.59,47.6,112138.0,32.8236,32.8373,32.7205,32.7273,112138.0
2018-04-11 14:10:00,47.61,47.64,47.58,47.63,59284.0,32.7342,32.7548,32.7136,32.748,59284.0
2018-04-11 14:15:00,47.62,47.7,47.61,47.7,48105.0,32.7411,32.7961,32.7342,32.7961,48105.0
2018-04-11 14:20:00,47.69,47.7,47.66,47.67,44327.0,32.7892,32.7961,32.7686,32.7755,44327.0
2018-04-11 14:25:00,47.68,47.68,47.61,47.61,85888.0,32.7823,32.7823,32.7342,32.7342,85888.0
2018-04-11 14:30:00,47.61,47.67,47.6,47.62,77434.0,32.7342,32.7755,32.7273,32.7411,77434.0
2018-04-11 14:35:00,47.62,47.66,47.6,47.62,51991.0,32.7411,32.7686,32.7273,32.7411,51991.0
2018-04-11 14:40:00,47.63,47.67,47.58,47.6,67324.0,32.748,32.7755,32.7136,32.7273,67324.0
2018-04-11 14:45:00,47.61,47.61,47.57,47.57,58578.0,32.7342,32.7342,32.7067,32.7067,58578.0
2018-04-11 14:50:00,47.57,47.6,47.54,47.6,106721.0,32.7067,32.7273,32.6861,32.7273,106721.0
2018-04-11 14:55:00,47.6,47.63,47.58,47.62,83382.0,32.7273,32.748,32.7136,32.7411,83382.0
2018-04-11 15:00:00,47.62,47.64,47.6,47.61,60396.0,32.7411,32.7548,32.7273,32.7342,60396.0
2018-04-11 15:05:00,47.61,47.65,47.52,47.54,112100.0,32.7342,32.7617,32.6723,32.6861,112100.0
2018-04-11 15:10:00,47.55,47.56,47.51,47.52,91350.0,32.693,32.6998,32.6655,32.6723,91350.0
2018-04-11 15:15:00,47.52,47.56,47.48,47.56,181720.0,32.6723,32.6998,32.6448,32.6998,181720.0
2018-04-11 15:20:00,47.55,47.56,47.51,47.55,72175.0,32.693,32.6998,32.6655,32.693,72175.0
2018-04-11 15:25:00,47.55,47.58,47.55,47.57,56700.0,32.693,32.7136,32.693,32.7067,56700.0
2018-04-11 15:30:00,47.58,47.59,47.55,47.58,70490.0,32.7136,32.7205,32.693,32.7136,70490.0
2018-04-11 15:35:00,47.58,47.58,47.55,47.55,66267.0,32.7136,32.7136,32.693,32.693,66267.0
2018-04-11 15:40:00,47.55,47.57,47.53,47.57,186277.0,32.693,32.7067,32.6792,32.7067,186277.0
2018-04-11 15:45:00,47.57,47.61,47.55,47.58,200323.0,32.7067,32.7342,32.693,32.7136,200323.0
2018-04-11 15:50:00,47.57,47.58,47.54,47.56,232501.0,32.7067,32.7136,32.6861,32.6998,232501.0
2018-04-11 15:55:00,47.56,47.59,47.53,47.58,589409.0,32.6998,32.7205,32.6792,32.7136,589409.0
2018-04-12 09:30:00,47.85,48.14,47.81,48.12,527961.0,32.8992,33.0986,32.8717,33.0849,527961.0
2018-04-12 09:35:00,48.12,48.12,47.85,47.89,415143.0,33.0849,33.0849,32.8992,32.9267,415143.0
2018-04-12 09:40:00,47.88,47.9,47.75,47.89,156202.0,32.9199,32.9336,32.8305,32.9267,156202.0
2018-04-12 09:45:00,47.89,47.91,47.8,47.84,72560.0,32.9267,32.9405,32.8648,32.8924,72560.0
2018-04-12 09:50:00,47.83,47.85,47.8,47.8,110198.0,32.8855,32.8992,32.8648,32.8648,110198.0
2018-04-12 09:55:00,47.8,47.89,47.8,47.87,79681.0,32.8648,32.9267,32.8648,32.913,79681.0
2018-04-12 10:00:00,47.87,47.9,47.86,47.86,81832.0,32.913,32.9336,32.9061,32.9061,81832.0
2018-04-12 10:05:00,47.86,47.87,47.7,47.73,86249.0,32.9061,32.913,32.7961,32.8167,86249.0
2018-04-12 10:10:00,47.73,47.77,47.7,47.74,70313.0,32.8167,32.8442,32.7961,32.8236,70313.0
2018-04-12 10:15:00,47.75,47.79,47.73,47.77,59944.0,32.8305,32.858,32.8167,32.8442,59944.0
2018-04-12 10:20:00,47.77,47.79,47.75,47.77,56438.0,32.8442,32.858,32.8305,32.8442,56438.0
2018-04-12 10:25:00,47.77,47.78,47.75,47.78,112336.0,32.8442,32.8511,32.8305,32.8511,112336.0
2018-04-12 10:30:00,47.77,47.79,47.76,47.77,85713.0,32.8442,32.858,32.8373,32.8442,85713.0
2018-04-12 10:35:00,47.77,47.79,47.76,47.77,52629.0,32.8442,32.858,32.8373,32.8442,52629.0
2018-04-12 10:40:00,47.78,47.8,47.68,47.69,178301.0,32.8511,32.8648,32.7823,32.7892,178301.0
2018-04-12 10:45:00,47.69,47.72,47.65,47.7,93912.0,32.7892,32.8098,32.7617,32.7961,93912.0
2018-04-12 10:50:00,47.7,47.75,47.7,47.74,68256.0,32.7961,32.8305,32.7961,32.8236,68256.0
2018-04-12 10:55:00,47.75,47.75,47.62,47.65,90015.0,32.8305,32.8305,32.7411,32.7617,90015.0
2018-04-12 11:00:00,47.64,47.68,47.6,47.61,113098.0,32.7548,32.7823,32.7273,32.7342,113098.0
2018-04-12 11:05:00,47.6,47.63,47.59,47.61,128496.0,32.7273,32.748,32.7205,32.7342,128496.0
2018-04-12 11:10:00,47.61,47.65,47.6,47.64,111768.0,32.7342,32.7617,32.7273,32.7548,111768.0
2018-04-12 11:15:00,47.63,47.67,47.63,47.66,42577.0,32.748,32.7755,32.748,32.7686,42577.0
2018-04-12 11:20:00,47.66,47.68,47.62,47.65,62580.0,32.7686,32.7823,32.7411,32.7617,62580.0
2018-04-12 11:25:00,47.64,47.65,47.62,47.62,54423.0,32.7548,32.7617,32.7411,32.7411,54423.0
2018-04-12 11:30:00,47.62,47.62,47.57,47.59,67625.0,32.7411,32.7411,32.7067,32.7205,67625.0
2018-04-12 11:35:00,47.59,47.62,47.58,47.61,64192.0,32.7205,32.7411,32.7136,32.7342,64192.0
2018-04-12 11:40:00,47.6,47.64,47.59,47.6,33220.0,32.7273,32.7548,32.7205,32.7273,33220.0
2018-04-12 11:45:00,47.59,47.6,47.51,47.52,50954.0,32.7205,32.7273,32.6655,32.6723,50954.0
2018-04-12 11:50:00,47.53,47.55,47.48,47.53,49462.0,32.6792,32.693,32.6448,32.6792,49462.0
2018-04-12 11:55:00,47.52,47.55,47.5,47.55,25008.0,32.6723,32.693,32.6586,32.693,25008.0
2018-04-12 12:00:00,47.55,47.6,47.53,47.57,45653.0,32.693,32.7273,32.6792,32.7067,45653.0
2018-04-12 12:05:00,47.58,47.6,47.55,47.58,31957.0,32.7136,32.7273,32.693,32.7136,31957.0
2018-04-12 12:10:00,47.59,47.59,47.56,47.59,73368.0,32.7205,32.7205,32.6998,32.7205,73368.0
2018-04-12 12:15:00,47.58,47.63,47.57,47.62,68430.0,32.7136,32.748,32.7067,32.7411,68430.0
2018-04-12 12:20:00,47.63,47.65,47.61,47.62,70722.0,32.748,32.7617,32.7342,32.7411,70722.0
2018-04-12 12:25:00,47.61,47.62,47.59,47.62,41949.0,32.7342,32.7411,32.7205,32.7411,41949.0
2018-04-12 12:30:00,47.61,47.61,47.6,47.61,45126.0,32.7342,32.7342,32.7273,32.7342,45126.0
2018-04-12 12:35:00,47.61,47.64,47.6,47.61,27356.0,32.7342,32.7548,32.7273,32.7342,27356.0
2018-04-12 12:40:00,47.61,47.63,47.6,47.6,38285.0,32.7342,32.748,32.7273,32.7273,38285.0
2018-04-12 12:45:00,47.61,47.65,47.6,47.65,41793.0,32.7342,32.7617,32.7273,32.7617,41793.0
2018-04-12 12:50:00,47.65,47.71,47.64,47.66,47530.0,32.7617,32.803,32.7548,32.7686,47530.0
2018-04-12 12:55:00,47.67,47.69,47.65,47.66,28510.0,32.7755,32.7892,32.7617,32.7686,28510.0
2018-04-12 13:00:00,47.66,47.67,47.65,47.65,25900.0,32.7686,32.7755,32.7617,32.7617,25900.0
2018-04-12 13:05:00,47.66,47.67,47.56,47.59,93244.0,32.7686,32.7755,32.6998,32.7205,93244.0
2018-04-12 13:10:00,47.59,47.6,47.53,47.57,56633.0,32.7205,32.7273,32.6792,32.7067,56633.0
2018-04-12 13:15:00,47.57,47.59,47.53,47.57,63522.0,32.7067,32.7205,32.6792,32.7067,63522.0
2018-04-12 13:20:00,47.57,47.58,47.51,47.54,73357.0,32.7067,32.7136,32.6655,32.6861,73357.0
2018-04-12 13:25:00,47.54,47.57,47.46,47.49,139073.0,32.6861,32.7067,32.6311,32.6517,139073.0
2018-04-12 13:30:00,47.48,47.52,47.44,47.51,75263.0,32.6448,32.6723,32.6173,32.6655,75263.0
2018-04-12 13:35:00,47.5,47.56,47.5,47.53,67137.0,32.6586,32.6998,32.6586,32.6792,67137.0
2018-04-12 13:40:00,47.54,47.57,47.52,47.57,34914.0,32.6861,32.7067,32.6723,32.7067,34914.0
2018-04-12 13:45:00,47.57,47.58,47.55,47.57,65962.0,32.7067,32.7136,32.693,32.7067,65962.0
2018-04-12 13:50:00,47.56,47.61,47.55,47.55,37546.0,32.6998,32.7342,32.693,32.693,37546.0
2018-04-12 13:55:00,47.56,47.56,47.47,47.49,139044.0,32.6998,32.6998,32.638,32.6517,139044.0
2018-04-12 14:00:00,47.49,47.56,47.48,47.56,68166.0,32.6517,32.6998,32.6448,32.6998,68166.0
2018-04-12 14:05:00,47.56,47.59,47.55,47.57,61997.0,32.6998,32.7205,32.693,32.7067,61997.0
2018-04-12 14:10:00,47.57,47.62,47.53,47.61,96617.0,32.7067,32.7411,32.6792,32.7342,96617.0
2018-04-12 14:15:00,47.62,47.66,47.6,47.64,58697.0,32.7411,32.7686,32.7273,32.7548,58697.0
2018-04-12 14:20:00,47.64,47.68,47.63,47.67,66017.0,32.7548,32.7823,32.748,32.7755,66017.0
2018-04-12 14:25:00,47.67,47.7,47.66,47.66,53097.0,32.7755,32.7961,32.7686,32.7686,53097.0
2018-04-12 14:30:00,47.67,47.7,47.67,47.7,62761.0,32.7755,32.7961,32.7755,32.7961,62761.0
2018-04-12 14:35:00,47.7,47.72,47.66,47.68,64121.0,32.7961,32.8098,32.7686,32.7823,64121.0
2018-04-12 14:40:00,47.69,47.71,47.65,47.65,72435.0,32.7892,32.803,32.7617,32.7617,72435.0
2018-04-12 14:45:00,47.66,47.67,47.63,47.65,62975.0,32.7686,32.7755,32.748,32.7617,62975.0
2018-04-12 14:50:00,47.65,47.68,47.64,47.66,56832.0,32.7617,32.7823,32.7548,32.7686,56832.0
2018-04-12 14:55:00,47.67,47.72,47.66,47.69,71741.0,32.7755,32.8098,32.7686,32.7892,71741.0
2018-04-12 15:00:00,47.7,47.71,47.67,47.69,60909.0,32.7961,32.803,32.7755,32.7892,60909.0
2018-04-12 15:05:00,47.68,47.69,47.66,47.67,171897.0,32.7823,32.7892,32.7686,32.7755,171897.0
2018-04-12 15:10:00,47.66,47.69,47.65,47.68,47916.0,32.7686,32.7892,32.7617,32.7823,47916.0
2018-04-12 15:15:00,47.68,47.71,47.66,47.71,48746.0,32.7823,32.803,32.7686,32.803,48746.0
2018-04-12 15:20:00,47.71,47.77,47.69,47.76,129200.0,32.803,32.8442,32.7892,32.8373,129200.0
2018-04-12 15:25:00,47.75,47.79,47.75,47.79,97510.0,32.8305,32.858,32.8305,32.858,97510.0
2018-04-12 15:30:00,47.77,47.79,47.75,47.77,93594.0,32.8442,32.858,32.8305,32.8442,93594.0
2018-04-12 15:35:00,47.77,47.83,47.77,47.83,164042.0,32.8442,32.8855,32.8442,32.8855,164042.0
2018-04-12 15:40:00,47.83,47.84,47.8,47.82,177113.0,32.8855,32.8924,32.8648,32.8786,177113.0
2018-04-12 15:45:00,47.82,47.82,47.76,47.79,311008.0,32.8786,32.8786,32.8373,32.858,311008.0
2018-04-12 15:50:00,47.79,47.8,47.74,47.79,212977.0,32.858,32.8648,32.8236,32.858,212977.0
2018-04-12 15:55:00,47.8,47.81,47.73,47.73,652676.0,32.8648,32.8717,32.8167,32.8167,652676.0
2018-04-13 09:30:00,47.91,47.98,47.83,47.85,280836.0,32.9405,32.9886,32.8855,32.8992,280836.0
2018-04-13 09:35:00,47.86,47.98,47.86,47.94,72563.0,32.9061,32.9886,32.9061,32.9611,72563.0
2018-04-13 09:40:00,47.93,47.94,47.87,47.91,71291.0,32.9542,32.9611,32.913,32.9405,71291.0
2018-04-13 09:45:00,47.91,47.94,47.85,47.9,53975.0,32.9405,32.9611,32.8992,32.9336,53975.0
2018-04-13 09:50:00,47.9,47.96,47.89,47.91,74730.0,32.9336,32.9749,32.9267,32.9405,74730.0
2018-04-13 09:55:00,47.91,47.93,47.87,47.89,67315.0,32.9405,32.9542,32.913,32.9267,67315.0
2018-04-13 10:00:00,47.89,47.98,47.86,47.91,109936.0,32.9267,32.9886,32.9061,32.9405,109936.0
2018-04-13 10:05:00,47.92,47.93,47.85,47.85,65537.0,32.9474,32.9542,32.8992,32.8992,65537.0
2018-04-13 10:10:00,47.84,47.88,47.79,47.81,74952.0,32.8924,32.9199,32.858,32.8717,74952.0
2018-04-13 10:15:00,47.81,47.89,47.81,47.88,61221.0,32.8717,32.9267,32.8717,32.9199,61221.0
2018-04-13 10:20:00,47.87,47.87,47.81,47.82,64156.0,32.913,32.913,32.8717,32.8786,64156.0
2018-04-13 10:25:00,47.82,47.83,47.74,47.77,62580.0,32.8786,32.8855,32.8236,32.8442,62580.0
2018-04-13 10:30:00,47.77,47.79,47.73,47.79,87105.0,32.8442,32.858,32.8167,32.858,87105.0
2018-04-13 10:35:00,47.78,47.8,47.71,47.73,48786.0,32.8511,32.8648,32.803,32.8167,48786.0
2018-04-13 10:40:00,47.73,47.76,47.69,47.7,58246.0,32.8167,32.8373,32.7892,32.7961,58246.0
2018-04-13 10:45:00,47.7,47.78,47.68,47.75,86279.0,32.7961,32.8511,32.7823,32.8305,86279.0
2018-04-13 10:50:00,47.76,47.76,47.73,47.73,27793.0,32.8373,32.8373,32.8167,32.8167,27793.0
2018-04-13 10:55:00,47.74,47.74,47.64,47.65,48151.0,32.8236,32.8236,32.7548,32.7617,48151.0
2018-04-13 11:00:00,47.65,47.7,47.61,47.69,56557.0,32.7617,32.7961,32.7342,32.7892,56557.0
2018-04-13 11:05:00,47.69,47.83,47.69,47.81,118698.0,32.7892,32.8855,32.7892,32.8717,118698.0
2018-04-13 11:10:00,47.8,47.83,47.78,47.81,34588.0,32.8648,32.8855,32.8511,32.8717,34588.0
2018-04-13 11:15:00,47.8,47.86,47.8,47.81,34200.0,32.8648,32.9061,32.8648,32.8717,34200.0
2018-04-13 11:20:00,47.8,47.87,47.79,47.86,51163.0,32.8648,32.913,32.858,32.9061,51163.0
2018-04-13 11:25:00,47.87,47.87,47.81,47.82,36786.0,32.913,32.913,32.8717,32.8786,36786.0
2018-04-13 11:30:00,47.8,47.82,47.75,47.77,48010.0,32.8648,32.8786,32.8305,32.8442,48010.0
2018-04-13 11:35:00,47.77,47.78,47.69,47.71,39817.0,32.8442,32.8511,32.7892,32.803,39817.0
2018-04-13 11:40:00,47.71,47.75,47.68,47.74,33565.0,32.803,32.8305,32.7823,32.8236,33565.0
2018-04-13 11:45:00,47.75,47.76,47.74,47.76,33442.0,32.8305,32.8373,32.8236,32.8373,33442.0
2018-04-13 11:50:00,47.76,47.77,47.71,47.71,32140.0,32.8373,32.8442,32.803,32.803,32140.0
2018-04-13 11:55:00,47.72,47.78,47.71,47.73,101967.0,32.8098,32.8511,32.803,32.8167,101967.0
2018-04-13 12:00:00,47.74,47.8,47.73,47.74,39918.0,32.8236,32.8648,32.8167,32.8236,39918.0
2018-04-13 12:05:00,47.74,47.76,47.69,47.7,46475.0,32.8236,32.8373,32.7892,32.7961,46475.0
2018-04-13 12:10:00,47.7,47.73,47.68,47.7,56712.0,32.7961,32.8167,32.7823,32.7961,56712.0
2018-04-13 12:15:00,47.71,47.76,47.7,47.73,47005.0,32.803,32.8373,32.7961,32.8167,47005.0
2018-04-13 12:20:00,47.74,47.79,47.73,47.77,26065.0,32.8236,32.858,32.8167,32.8442,26065.0
2018-04-13 12:25:00,47.77,47.8,47.72,47.79,38437.0,32.8442,32.8648,32.8098,32.858,38437.0
2018-04-13 12:30:00,47.78,47.78,47.71,47.72,77175.0,32.8511,32.8511,32.803,32.8098,77175.0
2018-04-13 12:35:00,47.71,47.72,47.67,47.68,66018.0,32.803,32.8098,32.7755,32.7823,66018.0
2018-04-13 12:40:00,47.69,47.73,47.68,47.7,40021.0,32.7892,32.8167,32.7823,32.7961,40021.0
2018-04-13 12:45:00,47.7,47.7,47.67,47.69,50672.0,32.7961,32.7961,32.7755,32.7892,50672.0
2018-04-13 12:50:00,47.69,47.71,47.68,47.69,50252.0,32.7892,32.803,32.7823,32.7892,50252.0
2018-04-13 12:55:00,47.69,47.72,47.68,47.69,41184.0,32.7892,32.8098,32.7823,32.7892,41184.0
2018-04-13 13:00:00,47.7,47.73,47.69,47.72,33202.0,32.7961,32.8167,32.7892,32.8098,33202.0
2018-04-13 13:05:00,47.73,47.78,47.71,47.73,57385.0,32.8167,32.8511,32.803,32.8167,57385.0
2018-04-13 13:10:00,47.73,47.76,47.71,47.76,44420.0,32.8167,32.8373,32.803,32.8373,44420.0
2018-04-13 13:15:00,47.76,47.79,47.72,47.73,32067.0,32.8373,32.858,32.8098,32.8167,32067.0
2018-04-13 13:20:00,47.73,47.78,47.72,47.77,37868.0,32.8167,32.8511,32.8098,32.8442,37868.0
2018-04-13 13:25:00,47.78,47.81,47.76,47.81,26152.0,32.8511,32.8717,32.8373,32.8717,26152.0
2018-04-13 13:30:00,47.81,47.83,47.79,47.81,56623.0,32.8717,32.8855,32.858,32.8717,56623.0
2018-04-13 13:35:00,47.8,47.81,47.76,47.76,34162.0,32.8648,32.8717,32.8373,32.8373,34162.0
2018-04-13 13:40:00,47.76,47.78,47.73,47.74,27094.0,32.8373,32.8511,32.8167,32.8236,27094.0
2018-04-13 13:45:00,47.74,47.77,47.71,47.72,44900.0,32.8236,32.8442,32.803,32.8098,44900.0
2018-04-13 13:50:00,47.73,47.76,47.71,47.75,43680.0,32.8167,32.8373,32.803,32.8305,43680.0
2018-04-13 13:55:00,47.75,47.75,47.72,47.73,48248.0,32.8305,32.8305,32.8098,32.8167,48248.0
2018-04-13 14:00:00,47.73,47.75,47.71,47.72,46957.0,32.8167,32.8305,32.803,32.8098,46957.0
2018-04-13 14:05:00,47.71,47.74,47.7,47.73,37223.0,32.803,32.8236,32.7961,32.8167,37223.0
2018-04-13 14:10:00,47.73,47.74,47.7,47.72,38937.0,32.8167,32.8236,32.7961,32.8098,38937.0
2018-04-13 14:15:00,47.71,47.73,47.67,47.72,70326.0,32.803,32.8167,32.7755,32.8098,70326.0
2018-04-13 14:20:00,47.72,47.75,47.71,47.75,39648.0,32.8098,32.8305,32.803,32.8305,39648.0
2018-04-13 14:25:00,47.74,47.75,47.7,47.73,35374.0,32.8236,32.8305,32.7961,32.8167,35374.0
2018-04-13 14:30:00,47.73,47.8,47.72,47.78,52037.0,32.8167,32.8648,32.8098,32.8511,52037.0
2018-04-13 14:35:00,47.79,47.8,47.72,47.74,44606.0,32.858,32.8648,32.8098,32.8236,44606.0
2018-04-13 14:40:00,47.74,47.77,47.71,47.75,52592.0,32.8236,32.8442,32.803,32.8305,52592.0
2018-04-13 14:45:00,47.75,47.77,47.7,47.7,97253.0,32.8305,32.8442,32.7961,32.7961,97253.0
2018-04-13 14:50:00,47.71,47.74,47.66,47.73,79836.0,32.803,32.8236,32.7686,32.8167,79836.0
2018-04-13 14:55:00,47.72,47.72,47.68,47.7,45932.0,32.8098,32.8098,32.7823,32.7961,45932.0
2018-04-13 15:00:00,47.69,47.73,47.67,47.69,120168.0,32.7892,32.8167,32.7755,32.7892,120168.0
2018-04-13 15:05:00,47.69,47.74,47.67,47.7,73118.0,32.7892,32.8236,32.7755,32.7961,73118.0
2018-04-13 15:10:00,47.7,47.73,47.69,47.7,56073.0,32.7961,32.8167,32.7892,32.7961,56073.0
2018-04-13 15:15:00,47.71,47.71,47.52,47.53,347962.0,32.803,32.803,32.6723,32.6792,347962.0
2018-04-13 15:20:00,47.53,47.6,47.53,47.59,114546.0,32.6792,32.7273,32.6792,32.7205,114546.0
2018-04-13 15:25:00,47.58,47.6,47.55,47.57,54501.0,32.7136,32.7273,32.693,32.7067,54501.0
2018-04-13 15:30:00,47.56,47.6,47.53,47.57,146292.0,32.6998,32.7273,32.6792,32.7067,146292.0
2018-04-13 15:35:00,47.57,47.58,47.51,47.53,84375.0,32.7067,32.7136,32.6655,32.6792,84375.0
2018-04-13 15:40:00,47.54,47.6,47.53,47.57,145970.0,32.6861,32.7273,32.6792,32.7067,145970.0
2018-04-13 15:45:00,47.57,47.62,47.55,47.59,123792.0,32.7067,32.7411,32.693,32.7205,123792.0
2018-04-13 15:50:00,47.6,47.68,47.6,47.63,131618.0,32.7273,32.7823,32.7273,32.748,131618.0
2018-04-13 15:55:00,47.64,47.71,47.62,47.67,570801.0,32.7548,32.803,32.7411,32.7755,570801.0
2018-04-16 09:30:00,47.95,48.08,47.86,47.89,459866.0,32.968,33.0574,32.9061,32.9267,459866.0
2018-04-16 09:35:00,47.9,48.03,47.86,47.92,159788.0,32.9336,33.023,32.9061,32.9474,159788.0
2018-04-16 09:40:00,47.91,48.08,47.88,48.08,164467.0,32.9405,33.0574,32.9199,33.0574,164467.0
2018-04-16 09:45:00,48.08,48.14,48.04,48.06,95141.0,33.0574,33.0986,33.0299,33.0436,95141.0
2018-04-16 09:50:00,48.07,48.1,48.06,48.09,74430.0,33.0505,33.0711,33.0436,33.0642,74430.0
2018-04-16 09:55:00,48.09,48.18,48.08,48.1,89277.0,33.0642,33.1261,33.0574,33.0711,89277.0
2018-04-16 10:00:00,48.1,48.2,48.09,48.16,80275.0,33.0711,33.1399,33.0642,33.1124,80275.0
2018-04-16 10:05:00,48.16,48.16,48.1,48.11,91584.0,33.1124,33.1124,33.0711,33.078,91584.0
2018-04-16 10:10:00,48.11,48.12,48.06,48.08,60837.0,33.078,33.0849,33.0436,33.0574,60837.0
2018-04-16 10:15:00,48.08,48.12,48.06,48.1,140441.0,33.0574,33.0849,33.0436,33.0711,140441.0
2018-04-16 10:20:00,48.09,48.1,48.02,48.04,56107.0,33.0642,33.0711,33.0161,33.0299,56107.0
2018-04-16 10:25:00,48.04,48.11,48.03,48.11,93862.0,33.0299,33.078,33.023,33.078,93862.0
2018-04-16 10:30:00,48.11,48.2,48.1,48.2,154697.0,33.078,33.1399,33.0711,33.1399,154697.0
2018-04-16 10:35:00,48.2,48.26,48.19,48.25,137168.0,33.1399,33.1811,33.133,33.1742,137168.0
2018-04-16 10:40:00,48.25,48.25,48.22,48.25,145978.0,33.1742,33.1742,33.1536,33.1742,145978.0
2018-04-16 10:45:00,48.25,48.25,48.19,48.19,172511.0,33.1742,33.1742,33.133,33.133,172511.0
2018-04-16 10:50:00,48.19,48.21,48.14,48.19,256154.0,33.133,33.1467,33.0986,33.133,256154.0
2018-04-16 10:55:00,48.2,48.2,48.12,48.15,76768.0,33.1399,33.1399,33.0849,33.1055,76768.0
2018-04-16 11:00:00,48.16,48.17,48.11,48.14,113667.0,33.1124,33.1192,33.078,33.0986,113667.0
2018-04-16 11:05:00,48.14,48.2,48.13,48.19,66109.0,33.0986,33.1399,33.0917,33.133,66109.0
2018-04-16 11:10:00,48.19,48.2,48.14,48.16,102102.0,33.133,33.1399,33.0986,33.1124,102102.0
2018-04-16 11:15:00,48.16,48.18,48.13,48.15,58664.0,33.1124,33.1261,33.0917,33.1055,58664.0
2018-04-16 11:20:00,48.14,48.17,48.11,48.17,81610.0,33.0986,33.1192,33.078,33.1192,81610.0
2018-04-16 11:25:00,48.17,48.17,48.11,48.11,88187.0,33.1192,33.1192,33.078,33.078,88187.0
2018-04-16 11:30:00,48.12,48.13,48.07,48.09,54635.0,33.0849,33.0917,33.0505,33.0642,54635.0
2018-04-16 11:35:00,48.09,48.16,48.08,48.15,34969.0,33.0642,33.1124,33.0574,33.1055,34969.0
2018-04-16 11:40:00,48.14,48.15,48.1,48.12,43481.0,33.0986,33.1055,33.0711,33.0849,43481.0
2018-04-16 11:45:00,48.11,48.15,48.11,48.12,24763.0,33.078,33.1055,33.078,33.0849,24763.0
2018-04-16 11:50:00,48.12,48.15,48.11,48.12,35096.0,33.0849,33.1055,33.078,33.0849,35096.0
2018-04-16 11:55:00,48.12,48.19,48.12,48.18,74938.0,33.0849,33.133,33.0849,33.1261,74938.0
2018-04-16 12:00:00,48.18,48.24,48.18,48.23,106849.0,33.1261,33.1674,33.1261,33.1605,106849.0
2018-04-16 12:05:00,48.24,48.25,48.18,48.19,42300.0,33.1674,33.1742,33.1261,33.133,42300.0
2018-04-16 12:10:00,48.19,48.24,48.18,48.22,51855.0,33.133,33.1674,33.1261,33.1536,51855.0
2018-04-16 12:15:00,48.21,48.22,48.17,48.19,39969.0,33.1467,33.1536,33.1192,33.133,39969.0
2018-04-16 12:20:00,48.19,48.19,48.15,48.16,32167.0,33.133,33.133,33.1055,33.1124,32167.0
2018-04-16 12:25:00,48.17,48.19,48.13,48.13,41690.0,33.1192,33.133,33.0917,33.0917,41690.0
2018-04-16 12:30:00,48.13,48.16,48.13,48.15,44325.0,33.0917,33.1124,33.0917,33.1055,44325.0
2018-04-16 12:35:00,48.15,48.16,48.13,48.14,34048.0,33.1055,33.1124,33.0917,33.0986,34048.0
2018-04-16 12:40:00,48.15,48.18,48.14,48.17,41072.0,33.1055,33.1261,33.0986,33.1192,41072.0
2018-04-16 12:45:00,48.16,48.21,48.14,48.21,61615.0,33.1124,33.1467,33.0986,33.1467,61615.0
2018-04-16 12:50:00,48.21,48.25,48.19,48.25,97165.0,33.1467,33.1742,33.133,33.1742,97165.0
2018-04-16 12:55:00,48.25,48.27,48.23,48.26,40644.0,33.1742,33.188,33.1605,33.1811,40644.0
2018-04-16 13:00:00,48.26,48.32,48.26,48.31,67326.0,33.1811,33.2224,33.1811,33.2155,67326.0
2018-04-16 13:05:00,48.3,48.38,48.3,48.37,57855.0,33.2086,33.2636,33.2086,33.2568,57855.0
2018-04-16 13:10:00,48.36,48.36,48.32,48.33,40704.0,33.2499,33.2499,33.2224,33.2293,40704.0
2018-04-16 13:15:00,48.34,48.36,48.32,48.34,38087.0,33.2361,33.2499,33.2224,33.2361,38087.0
2018-04-16 13:20:00,48.35,48.41,48.35,48.38,75645.0,33.243,33.2843,33.243,33.2636,75645.0
2018-04-16 13:25:00,48.37,48.39,48.33,48.37,53635.0,33.2568,33.2705,33.2293,33.2568,53635.0
2018-04-16 13:30:00,48.37,48.38,48.32,48.37,129442.0,33.2568,33.2636,33.2224,33.2568,129442.0
2018-04-16 13:35:00,48.37,48.38,48.35,48.36,115737.0,33.2568,33.2636,33.243,33.2499,115737.0
2018-04-16 13:40:00,48.35,48.39,48.35,48.39,39161.0,33.243,33.2705,33.243,33.2705,39161.0
2018-04-16 13:45:00,48.39,48.43,48.38,48.41,55972.0,33.2705,33.298,33.2636,33.2843,55972.0
2018-04-16 13:50:00,48.41,48.41,48.35,48.38,43986.0,33.2843,33.2843,33.243,33.2636,43986.0
2018-04-16 13:55:00,48.38,48.39,48.36,48.36,35338.0,33.2636,33.2705,33.2499,33.2499,35338.0
2018-04-16 14:00:00,48.37,48.37,48.27,48.28,62953.0,33.2568,33.2568,33.188,33.1949,62953.0
2018-04-16 14:05:00,48.28,48.29,48.24,48.27,62014.0,33.1949,33.2017,33.1674,33.188,62014.0
2018-04-16 14:10:00,48.26,48.29,48.24,48.24,54708.0,33.1811,33.2017,33.1674,33.1674,54708.0
2018-04-16 14:15:00,48.24,48.29,48.24,48.29,48765.0,33.1674,33.2017,33.1674,33.2017,48765.0
2018-04-16 14:20:00,48.29,48.34,48.27,48.34,54561.0,33.2017,33.2361,33.188,33.2361,54561.0
2018-04-16 14:25:00,48.34,48.34,48.3,48.31,69075.0,33.2361,33.2361,33.2086,33.2155,69075.0
2018-04-16 14:30:00,48.31,48.36,48.3,48.36,48557.0,33.2155,33.2499,33.2086,33.2499,48557.0
2018-04-16 14:35:00,48.36,48.4,48.35,48.38,54552.0,33.2499,33.2774,33.243,33.2636,54552.0
2018-04-16 14:40:00,48.37,48.38,48.35,48.37,35226.0,33.2568,33.2636,33.243,33.2568,35226.0
2018-04-16 14:45:00,48.37,48.39,48.36,48.38,49568.0,33.2568,33.2705,33.2499,33.2636,49568.0
2018-04-16 14:50:00,48.38,48.39,48.36,48.38,52927.0,33.2636,33.2705,33.2499,33.2636,52927.0
2018-04-16 14:55:00,48.37,48.38,48.35,48.36,33868.0,33.2568,33.2636,33.243,33.2499,33868.0
2018-04-16 15:00:00,48.35,48.36,48.31,48.34,72209.0,33.243,33.2499,33.2155,33.2361,72209.0
2018-04-16 15:05:00,48.34,48.36,48.33,48.35,48299.0,33.2361,33.2499,33.2293,33.243,48299.0
2018-04-16 15:10:00,48.36,48.36,48.29,48.33,64763.0,33.2499,33.2499,33.2017,33.2293,64763.0
2018-04-16 15:15:00,48.33,48.34,48.31,48.34,86582.0,33.2293,33.2361,33.2155,33.2361,86582.0
2018-04-16 15:20:00,48.33,48.34,48.27,48.3,75078.0,33.2293,33.2361,33.188,33.2086,75078.0
2018-04-16 15:25:00,48.3,48.38,48.3,48.38,82311.0,33.2086,33.2636,33.2086,33.2636,82311.0
2018-04-16 15:30:00,48.37,48.4,48.36,48.39,66286.0,33.2568,33.2774,33.2499,33.2705,66286.0
2018-04-16 15:35:00,48.39,48.42,48.37,48.4,126633.0,33.2705,33.2911,33.2568,33.2774,126633.0
2018-04-16 15:40:00,48.4,48.46,48.39,48.44,126402.0,33.2774,33.3186,33.2705,33.3049,126402.0
2018-04-16 15:45:00,48.44,48.44,48.32,48.36,267593.0,33.3049,33.3049,33.2224,33.2499,267593.0
2018-04-16 15:50:00,48.37,48.42,48.36,48.4,208321.0,33.2568,33.2911,33.2499,33.2774,208321.0
2018-04-16 15:55:00,48.4,48.43,48.37,48.39,527638.0,33.2774,33.298,33.2568,33.2705,527638.0
2018-04-17 09:30:00,48.59,48.72,48.5,48.57,464794.0,33.408,33.4974,33.3461,33.3943,464794.0
2018-04-17 09:35:00,48.57,48.57,48.31,48.37,89320.0,33.3943,33.3943,33.2155,33.2568,89320.0
2018-04-17 09:40:00,48.38,48.53,48.37,48.48,73424.0,33.2636,33.3668,33.2568,33.3324,73424.0
2018-04-17 09:45:00,48.48,48.49,48.39,48.41,114413.0,33.3324,33.3393,33.2705,33.2843,114413.0
2018-04-17 09:50:00,48.41,48.45,48.39,48.43,74361.0,33.2843,33.3118,33.2705,33.298,74361.0
2018-04-17 09:55:00,48.44,48.46,48.4,48.46,90876.0,33.3049,33.3186,33.2774,33.3186,90876.0
2018-04-17 10:00:00,48.46,48.49,48.41,48.41,97167.0,33.3186,33.3393,33.2843,33.2843,97167.0
2018-04-17 10:05:00,48.41,48.47,48.41,48.42,73560.0,33.2843,33.3255,33.2843,33.2911,73560.0
2018-04-17 10:10:00,48.42,48.46,48.38,48.39,76114.0,33.2911,33.3186,33.2636,33.2705,76114.0
2018-04-17 10:15:00,48.38,48.43,48.37,48.42,68101.0,33.2636,33.298,33.2568,33.2911,68101.0
2018-04-17 10:20:00,48.43,48.47,48.41,48.44,54296.0,33.298,33.3255,33.2843,33.3049,54296.0
2018-04-17 10:25:00,48.44,48.48,48.44,48.44,45023.0,33.3049,33.3324,33.3049,33.3049,45023.0
2018-04-17 10:30:00,48.45,48.51,48.45,48.48,60679.0,33.3118,33.353,33.3118,33.3324,60679.0
2018-04-17 10:35:00,48.48,48.58,48.48,48.57,70349.0,33.3324,33.4011,33.3324,33.3943,70349.0
2018-04-17 10:40:00,48.56,48.6,48.53,48.59,51270.0,33.3874,33.4149,33.3668,33.408,51270.0
2018-04-17 10:45:00,48.59,48.61,48.55,48.56,83372.0,33.408,33.4218,33.3805,33.3874,83372.0
2018-04-17 10:50:00,48.56,48.6,48.54,48.6,98558.0,33.3874,33.4149,33.3736,33.4149,98558.0
2018-04-17 10:55:00,48.6,48.61,48.57,48.6,109292.0,33.4149,33.4218,33.3943,33.4149,109292.0
2018-04-17 11:00:00,48.61,48.72,48.61,48.71,104626.0,33.4218,33.4974,33.4218,33.4905,104626.0
2018-04-17 11:05:00,48.71,48.74,48.68,48.73,88952.0,33.4905,33.5111,33.4699,33.5043,88952.0
2018-04-17 11:10:00,48.73,48.77,48.73,48.74,91252.0,33.5043,33.5318,33.5043,33.5111,91252.0
2018-04-17 11:15:00,48.74,48.78,48.74,48.78,64033.0,33.5111,33.5386,33.5111,33.5386,64033.0
2018-04-17 11:20:00,48.78,48.88,48.77,48.87,139420.0,33.5386,33.6074,33.5318,33.6005,139420.0
2018-04-17 11:25:00,48.86,48.93,48.85,48.89,173421.0,33.5937,33.6418,33.5868,33.6143,173421.0
2018-04-17 11:30:00,48.9,48.9,48.84,48.88,134658.0,33.6212,33.6212,33.5799,33.6074,134658.0
2018-04-17 11:35:00,48.88,48.9,48.81,48.81,98012.0,33.6074,33.6212,33.5593,33.5593,98012.0
2018-04-17 11:40:00,48.82,48.82,48.75,48.79,73668.0,33.5661,33.5661,33.518,33.5455,73668.0
2018-04-17 11:45:00,48.79,48.82,48.79,48.82,23454.0,33.5455,33.5661,33.5455,33.5661,23454.0
2018-04-17 11:50:00,48.82,48.91,48.8,48.91,104451.0,33.5661,33.628,33.5524,33.628,104451.0
2018-04-17 11:55:00,48.9,48.93,48.88,48.92,122714.0,33.6212,33.6418,33.6074,33.6349,122714.0
2018-04-17 12:00:00,48.92,48.92,48.84,48.87,128515.0,33.6349,33.6349,33.5799,33.6005,128515.0
2018-04-17 12:05:00,48.87,48.9,48.85,48.86,84821.0,33.6005,33.6212,33.5868,33.5937,84821.0
2018-04-17 12:10:00,48.86,48.89,48.84,48.88,80536.0,33.5937,33.6143,33.5799,33.6074,80536.0
2018-04-17 12:15:00,48.88,48.9,48.87,48.9,75941.0,33.6074,33.6212,33.6005,33.6212,75941.0
2018-04-17 12:20:00,48.9,48.94,48.89,48.93,116600.0,33.6212,33.6487,33.6143,33.6418,116600.0
2018-04-17 12:25:00,48.93,48.95,48.91,48.95,77502.0,33.6418,33.6555,33.628,33.6555,77502.0
2018-04-17 12:30:00,48.95,48.98,48.94,48.98,71413.0,33.6555,33.6762,33.6487,33.6762,71413.0
2018-04-17 12:35:00,48.98,48.98,48.93,48.94,74496.0,33.6762,33.6762,33.6418,33.6487,74496.0
2018-04-17 12:40:00,48.94,48.96,48.92,48.93,114493.0,33.6487,33.6624,33.6349,33.6418,114493.0
2018-04-17 12:45:00,48.93,48.95,48.92,48.95,92762.0,33.6418,33.6555,33.6349,33.6555,92762.0
2018-04-17 12:50:00,48.95,48.98,48.94,48.98,78558.0,33.6555,33.6762,33.6487,33.6762,78558.0
2018-04-17 12:55:00,48.98,49.0,48.98,48.99,143633.0,33.6762,33.6899,33.6762,33.683,143633.0
2018-04-17 13:00:00,48.99,48.99,48.93,48.95,99740.0,33.683,33.683,33.6418,33.6555,99740.0
2018-04-17 13:05:00,48.94,48.96,48.87,48.88,98357.0,33.6487,33.6624,33.6005,33.6074,98357.0
2018-04-17 13:10:00,48.88,48.9,48.85,48.87,79046.0,33.6074,33.6212,33.5868,33.6005,79046.0
2018-04-17 13:15:00,48.87,48.88,48.82,48.84,95820.0,33.6005,33.6074,33.5661,33.5799,95820.0
2018-04-17 13:20:00,48.83,48.87,48.81,48.87,80503.0,33.573,33.6005,33.5593,33.6005,80503.0
2018-04-17 13:25:00,48.87,48.93,48.86,48.92,93840.0,33.6005,33.6418,33.5937,33.6349,93840.0
2018-04-17 13:30:00,48.93,48.93,48.89,48.91,44727.0,33.6418,33.6418,33.6143,33.628,44727.0
2018-04-17 13:35:00,48.91,48.92,48.89,48.89,88438.0,33.628,33.6349,33.6143,33.6143,88438.0
2018-04-17 13:40:00,48.9,48.92,48.89,48.91,62745.0,33.6212,33.6349,33.6143,33.628,62745.0
2018-04-17 13:45:00,48.91,48.92,48.89,48.89,217103.0,33.628,33.6349,33.6143,33.6143,217103.0
2018-04-17 13:50:00,48.89,48.91,48.86,48.9,100966.0,33.6143,33.628,33.5937,33.6212,100966.0
2018-04-17 13:55:00,48.9,48.94,48.89,48.93,97488.0,33.6212,33.6487,33.6143,33.6418,97488.0
2018-04-17 14:00:00,48.93,48.99,48.92,48.98,167002.0,33.6418,33.683,33.6349,33.6762,167002.0
2018-04-17 14:05:00,48.97,48.98,48.94,48.95,56455.0,33.6693,33.6762,33.6487,33.6555,56455.0
2018-04-17 14:10:00,48.94,48.96,48.88,48.89,82943.0,33.6487,33.6624,33.6074,33.6143,82943.0
2018-04-17 14:15:00,48.9,48.93,48.88,48.9,47837.0,33.6212,33.6418,33.6074,33.6212,47837.0
2018-04-17 14:20:00,48.9,48.91,48.85,48.86,127572.0,33.6212,33.628,33.5868,33.5937,127572.0
2018-04-17 14:25:00,48.85,48.92,48.82,48.89,139236.0,33.5868,33.6349,33.5661,33.6143,139236.0
2018-04-17 14:30:00,48.89,48.9,48.86,48.88,97235.0,33.6143,33.6212,33.5937,33.6074,97235.0
2018-04-17 14:35:00,48.87,48.93,48.87,48.9,124433.0,33.6005,33.6418,33.6005,33.6212,124433.0
2018-04-17 14:40:00,48.89,48.93,48.87,48.91,62819.0,33.6143,33.6418,33.6005,33.628,62819.0
2018-04-17 14:45:00,48.9,48.91,48.83,48.83,78883.0,33.6212,33.628,33.573,33.573,78883.0
2018-04-17 14:50:00,48.83,48.84,48.78,48.78,60782.0,33.573,33.5799,33.5386,33.5386,60782.0
2018-04-17 14:55:00,48.79,48.89,48.76,48.87,209115.0,33.5455,33.6143,33.5249,33.6005,209115.0
2018-04-17 15:00:00,48.88,48.97,48.86,48.96,351180.0,33.6074,33.6693,33.5937,33.6624,351180.0
2018-04-17 15:05:00,48.97,49.03,48.95,48.96,319386.0,33.6693,33.7105,33.6555,33.6624,319386.0
2018-04-17 15:10:00,48.95,48.96,48.89,48.89,127775.0,33.6555,33.6624,33.6143,33.6143,127775.0
2018-04-17 15:15:00,48.89,48.93,48.89,48.93,98476.0,33.6143,33.6418,33.6143,33.6418,98476.0
2018-04-17 15:20:00,48.93,49.04,48.92,49.01,147504.0,33.6418,33.7174,33.6349,33.6968,147504.0
2018-04-17 15:25:00,49.0,49.02,48.95,48.95,107359.0,33.6899,33.7037,33.6555,33.6555,107359.0
2018-04-17 15:30:00,48.95,48.97,48.92,48.95,135028.0,33.6555,33.6693,33.6349,33.6555,135028.0
2018-04-17 15:35:00,48.95,48.97,48.9,48.91,185623.0,33.6555,33.6693,33.6212,33.628,185623.0
2018-04-17 15:40:00,48.92,48.96,48.9,48.93,148668.0,33.6349,33.6624,33.6212,33.6418,148668.0
2018-04-17 15:45:00,48.93,48.95,48.89,48.91,212676.0,33.6418,33.6555,33.6143,33.628,212676.0
2018-04-17 15:50:00,48.91,48.92,48.84,48.86,330090.0,33.628,33.6349,33.5799,33.5937,330090.0
2018-04-17 15:55:00,48.87,48.92,48.86,48.86,714691.0,33.6005,33.6349,33.5937,33.5937,714691.0
2018-04-18 09:30:00,49.0,49.01,48.76,49.0,335678.0,33.6899,33.6968,33.5249,33.6899,335678.0
2018-04-18 09:35:00,49.01,49.02,48.82,48.93,119839.0,33.6968,33.7037,33.5661,33.6418,119839.0
2018-04-18 09:40:00,48.93,48.98,48.89,48.93,88087.0,33.6418,33.6762,33.6143,33.6418,88087.0
2018-04-18 09:45:00,48.94,49.06,48.87,48.95,154717.0,33.6487,33.7312,33.6005,33.6555,154717.0
2018-04-18 09:50:00,48.95,48.95,48.84,48.84,97482.0,33.6555,33.6555,33.5799,33.5799,97482.0
2018-04-18 09:55:00,48.85,48.87,48.78,48.83,101033.0,33.5868,33.6005,33.5386,33.573,101033.0
2018-04-18 10:00:00,48.82,48.85,48.75,48.84,111552.0,33.5661,33.5868,33.518,33.5799,111552.0
2018-04-18 10:05:00,48.84,48.86,48.8,48.83,87046.0,33.5799,33.5937,33.5524,33.573,87046.0
2018-04-18 10:10:00,48.82,48.84,48.78,48.8,101197.0,33.5661,33.5799,33.5386,33.5524,101197.0
2018-04-18 10:15:00,48.8,48.83,48.77,48.79,73922.0,33.5524,33.573,33.5318,33.5455,73922.0
2018-04-18 10:20:00,48.79,48.8,48.74,48.76,97198.0,33.5455,33.5524,33.5111,33.5249,97198.0
2018-04-18 10:25:00,48.76,48.77,48.7,48.7,60852.0,33.5249,33.5318,33.4836,33.4836,60852.0
2018-04-18 10:30:00,48.69,48.79,48.69,48.77,82135.0,33.4768,33.5455,33.4768,33.5318,82135.0
2018-04-18 10:35:00,48.76,48.83,48.73,48.83,85241.0,33.5249,33.573,33.5043,33.573,85241.0
2018-04-18 10:40:00,48.83,48.85,48.81,48.82,75403.0,33.573,33.5868,33.5593,33.5661,75403.0
2018-04-18 10:45:00,48.82,48.86,48.82,48.85,94908.0,33.5661,33.5937,33.5661,33.5868,94908.0
2018-04-18 10:50:00,48.84,48.85,48.79,48.8,51093.0,33.5799,33.5868,33.5455,33.5524,51093.0
2018-04-18 10:55:00,48.8,48.83,48.79,48.82,53367.0,33.5524,33.573,33.5455,33.5661,53367.0
2018-04-18 11:00:00,48.82,48.84,48.79,48.84,67756.0,33.5661,33.5799,33.5455,33.5799,67756.0
2018-04-18 11:05:00,48.84,48.86,48.83,48.85,77498.0,33.5799,33.5937,33.573,33.5868,77498.0
2018-04-18 11:10:00,48.86,48.87,48.81,48.82,70434.0,33.5937,33.6005,33.5593,33.5661,70434.0
2018-04-18 11:15:00,48.81,48.83,48.64,48.67,207084.0,33.5593,33.573,33.4424,33.463,207084.0
2018-04-18 11:20:00,48.66,48.78,48.66,48.78,52029.0,33.4561,33.5386,33.4561,33.5386,52029.0
2018-04-18 11:25:00,48.78,48.82,48.75,48.8,68899.0,33.5386,33.5661,33.518,33.5524,68899.0
2018-04-18 11:30:00,48.8,48.83,48.77,48.79,53756.0,33.5524,33.573,33.5318,33.5455,53756.0
2018-04-18 11:35:00,48.8,48.82,48.79,48.8,55436.0,33.5524,33.5661,33.5455,33.5524,55436.0
2018-04-18 11:40:00,48.8,48.83,48.79,48.8,51751.0,33.5524,33.573,33.5455,33.5524,51751.0
2018-04-18 11:45:00,48.8,48.82,48.77,48.81,53695.0,33.5524,33.5661,33.5318,33.5593,53695.0
2018-04-18 11:50:00,48.8,48.81,48.78,48.81,53430.0,33.5524,33.5593,33.5386,33.5593,53430.0
2018-04-18 11:55:00,48.81,48.82,48.76,48.76,46921.0,33.5593,33.5661,33.5249,33.5249,46921.0
2018-04-18 12:00:00,48.76,48.78,48.76,48.77,50040.0,33.5249,33.5386,33.5249,33.5318,50040.0
2018-04-18 12:05:00,48.77,48.81,48.73,48.81,68106.0,33.5318,33.5593,33.5043,33.5593,68106.0
2018-04-18 12:10:00,48.81,48.85,48.8,48.85,57127.0,33.5593,33.5868,33.5524,33.5868,57127.0
2018-04-18 12:15:00,48.85,48.85,48.8,48.82,60333.0,33.5868,33.5868,33.5524,33.5661,60333.0
2018-04-18 12:20:00,48.83,48.83,48.77,48.78,70976.0,33.573,33.573,33.5318,33.5386,70976.0
2018-04-18 12:25:00,48.78,48.78,48.74,48.77,52422.0,33.5386,33.5386,33.5111,33.5318,52422.0
2018-04-18 12:30:00,48.77,48.79,48.75,48.77,64610.0,33.5318,33.5455,33.518,33.5318,64610.0
2018-04-18 12:35:00,48.77,48.78,48.75,48.77,56775.0,33.5318,33.5386,33.518,33.5318,56775.0
2018-04-18 12:40:00,48.78,48.82,48.77,48.79,60122.0,33.5386,33.5661,33.5318,33.5455,60122.0
2018-04-18 12:45:00,48.8,48.81,48.76,48.8,61484.0,33.5524,33.5593,33.5249,33.5524,61484.0
2018-04-18 12:50:00,48.8,48.82,48.78,48.78,74992.0,33.5524,33.5661,33.5386,33.5386,74992.0
2018-04-18 12:55:00,48.79,48.81,48.76,48.77,91271.0,33.5455,33.5593,33.5249,33.5318,91271.0
2018-04-18 13:00:00,48.77,48.79,48.75,48.77,55973.0,33.5318,33.5455,33.518,33.5318,55973.0
2018-04-18 13:05:00,48.78,48.78,48.75,48.76,59766.0,33.5386,33.5386,33.518,33.5249,59766.0
2018-04-18 13:10:00,48.77,48.8,48.76,48.8,59618.0,33.5318,33.5524,33.5249,33.5524,59618.0
2018-04-18 13:15:00,48.8,48.83,48.79,48.83,56924.0,33.5524,33.573,33.5455,33.573,56924.0
2018-04-18 13:20:00,48.83,48.84,48.81,48.83,46748.0,33.573,33.5799,33.5593,33.573,46748.0
2018-04-18 13:25:00,48.83,48.83,48.77,48.78,53920.0,33.573,33.573,33.5318,33.5386,53920.0
2018-04-18 13:30:00,48.78,48.8,48.77,48.77,44117.0,33.5386,33.5524,33.5318,33.5318,44117.0
2018-04-18 13:35:00,48.78,48.81,48.76,48.79,67009.0,33.5386,33.5593,33.5249,33.5455,67009.0
2018-04-18 13:40:00,48.79,48.8,48.76,48.77,55557.0,33.5455,33.5524,33.5249,33.5318,55557.0
2018-04-18 13:45:00,48.77,48.8,48.76,48.77,51572.0,33.5318,33.5524,33.5249,33.5318,51572.0
2018-04-18 13:50:00,48.76,48.77,48.76,48.77,37520.0,33.5249,33.5318,33.5249,33.5318,37520.0
2018-04-18 13:55:00,48.76,48.78,48.73,48.73,66295.0,33.5249,33.5386,33.5043,33.5043,66295.0
2018-04-18 14:00:00,48.73,48.74,48.66,48.69,70993.0,33.5043,33.5111,33.4561,33.4768,70993.0
2018-04-18 14:05:00,48.69,48.79,48.68,48.77,65654.0,33.4768,33.5455,33.4699,33.5318,65654.0
2018-04-18 14:10:00,48.77,48.79,48.76,48.79,58096.0,33.5318,33.5455,33.5249,33.5455,58096.0
2018-04-18 14:15:00,48.79,48.79,48.72,48.72,66664.0,33.5455,33.5455,33.4974,33.4974,66664.0
2018-04-18 14:20:00,48.72,48.73,48.67,48.67,56498.0,33.4974,33.5043,33.463,33.463,56498.0
2018-04-18 14:25:00,48.68,48.71,48.68,48.71,56367.0,33.4699,33.4905,33.4699,33.4905,56367.0
2018-04-18 14:30:00,48.71,48.73,48.69,48.71,71291.0,33.4905,33.5043,33.4768,33.4905,71291.0
2018-04-18 14:35:00,48.71,48.74,48.69,48.7,54286.0,33.4905,33.5111,33.4768,33.4836,54286.0
2018-04-18 14:40:00,48.7,48.71,48.68,48.68,31955.0,33.4836,33.4905,33.4699,33.4699,31955.0
2018-04-18 14:45:00,48.68,48.71,48.68,48.71,67345.0,33.4699,33.4905,33.4699,33.4905,67345.0
2018-04-18 14:50:00,48.7,48.71,48.67,48.68,48886.0,33.4836,33.4905,33.463,33.4699,48886.0
2018-04-18 14:55:00,48.69,48.72,48.66,48.66,55007.0,33.4768,33.4974,33.4561,33.4561,55007.0
2018-04-18 15:00:00,48.66,48.69,48.64,48.68,77671.0,33.4561,33.4768,33.4424,33.4699,77671.0
2018-04-18 15:05:00,48.68,48.71,48.67,48.71,66440.0,33.4699,33.4905,33.463,33.4905,66440.0
2018-04-18 15:10:00,48.71,48.72,48.69,48.69,50365.0,33.4905,33.4974,33.4768,33.4768,50365.0
2018-04-18 15:15:00,48.7,48.7,48.63,48.64,64690.0,33.4836,33.4836,33.4355,33.4424,64690.0
2018-04-18 15:20:00,48.64,48.66,48.63,48.66,83628.0,33.4424,33.4561,33.4355,33.4561,83628.0
2018-04-18 15:25:00,48.66,48.67,48.64,48.65,88499.0,33.4561,33.463,33.4424,33.4493,88499.0
2018-04-18 15:30:00,48.65,48.65,48.61,48.62,89375.0,33.4493,33.4493,33.4218,33.4286,89375.0
2018-04-18 15:35:00,48.62,48.65,48.61,48.63,83235.0,33.4286,33.4493,33.4218,33.4355,83235.0
2018-04-18 15:40:00,48.63,48.64,48.59,48.64,107090.0,33.4355,33.4424,33.408,33.4424,107090.0
2018-04-18 15:45:00,48.63,48.64,48.57,48.59,177494.0,33.4355,33.4424,33.3943,33.408,177494.0
2018-04-18 15:50:00,48.59,48.62,48.58,48.59,173439.0,33.408,33.4286,33.4011,33.408,173439.0
2018-04-18 15:55:00,48.59,48.63,48.57,48.62,463034.0,33.408,33.4355,33.3943,33.4286,463034.0
2018-04-19 09:30:00,48.6,48.75,48.6,48.62,308277.0,33.4149,33.518,33.4149,33.4286,308277.0
2018-04-19 09:35:00,48.62,48.63,48.38,48.41,135931.0,33.4286,33.4355,33.2636,33.2843,135931.0
2018-04-19 09:40:00,48.41,48.6,48.41,48.58,114374.0,33.2843,33.4149,33.2843,33.4011,114374.0
2018-04-19 09:45:00,48.59,48.61,48.52,48.59,73603.0,33.408,33.4218,33.3599,33.408,73603.0
2018-04-19 09:50:00,48.59,48.62,48.49,48.61,128694.0,33.408,33.4286,33.3393,33.4218,128694.0
2018-04-19 09:55:00,48.61,48.63,48.52,48.58,57964.0,33.4218,33.4355,33.3599,33.4011,57964.0
2018-04-19 10:00:00,48.57,48.66,48.57,48.65,45814.0,33.3943,33.4561,33.3943,33.4493,45814.0
2018-04-19 10:05:00,48.64,48.7,48.64,48.7,72112.0,33.4424,33.4836,33.4424,33.4836,72112.0
2018-04-19 10:10:00,48.7,48.73,48.66,48.71,83947.0,33.4836,33.5043,33.4561,33.4905,83947.0
2018-04-19 10:15:00,48.72,48.77,48.7,48.74,69937.0,33.4974,33.5318,33.4836,33.5111,69937.0
2018-04-19 10:20:00,48.74,48.74,48.62,48.64,65690.0,33.5111,33.5111,33.4286,33.4424,65690.0
2018-04-19 10:25:00,48.64,48.72,48.63,48.71,59432.0,33.4424,33.4974,33.4355,33.4905,59432.0
2018-04-19 10:30:00,48.7,48.77,48.67,48.77,61056.0,33.4836,33.5318,33.463,33.5318,61056.0
2018-04-19 10:35:00,48.78,48.8,48.75,48.79,90655.0,33.5386,33.5524,33.518,33.5455,90655.0
2018-04-19 10:40:00,48.78,48.81,48.78,48.8,120053.0,33.5386,33.5593,33.5386,33.5524,120053.0
2018-04-19 10:45:00,48.8,48.84,48.8,48.82,55083.0,33.5524,33.5799,33.5524,33.5661,55083.0
2018-04-19 10:50:00,48.82,48.96,48.79,48.92,188404.0,33.5661,33.6624,33.5455,33.6349,188404.0
2018-04-19 10:55:00,48.93,48.94,48.83,48.88,93627.0,33.6418,33.6487,33.573,33.6074,93627.0
2018-04-19 11:00:00,48.88,48.89,48.79,48.82,108025.0,33.6074,33.6143,33.5455,33.5661,108025.0
2018-04-19 11:05:00,48.82,48.85,48.81,48.83,107091.0,33.5661,33.5868,33.5593,33.573,107091.0
2018-04-19 11:10:00,48.83,48.84,48.79,48.83,110553.0,33.573,33.5799,33.5455,33.573,110553.0
2018-04-19 11:15:00,48.82,48.82,48.76,48.77,112000.0,33.5661,33.5661,33.5249,33.5318,112000.0
2018-04-19 11:20:00,48.76,48.77,48.71,48.72,90009.0,33.5249,33.5318,33.4905,33.4974,90009.0
2018-04-19 11:25:00,48.73,48.78,48.7,48.77,67217.0,33.5043,33.5386,33.4836,33.5318,67217.0
2018-04-19 11:30:00,48.77,48.78,48.67,48.69,68869.0,33.5318,33.5386,33.463,33.4768,68869.0
2018-04-19 11:35:00,48.7,48.76,48.69,48.72,88402.0,33.4836,33.5249,33.4768,33.4974,88402.0
2018-04-19 11:40:00,48.71,48.72,48.7,48.7,48796.0,33.4905,33.4974,33.4836,33.4836,48796.0
2018-04-19 11:45:00,48.7,48.7,48.62,48.67,53610.0,33.4836,33.4836,33.4286,33.463,53610.0
2018-04-19 11:50:00,48.66,48.67,48.58,48.58,62473.0,33.4561,33.463,33.4011,33.4011,62473.0
2018-04-19 11:55:00,48.58,48.61,48.57,48.57,59268.0,33.4011,33.4218,33.3943,33.3943,59268.0
2018-04-19 12:00:00,48.58,48.64,48.56,48.61,57861.0,33.4011,33.4424,33.3874,33.4218,57861.0
2018-04-19 12:05:00,48.61,48.61,48.54,48.56,42178.0,33.4218,33.4218,33.3736,33.3874,42178.0
2018-04-19 12:10:00,48.56,48.56,48.53,48.54,37781.0,33.3874,33.3874,33.3668,33.3736,37781.0
2018-04-19 12:15:00,48.55,48.57,48.54,48.57,157537.0,33.3805,33.3943,33.3736,33.3943,157537.0
2018-04-19 12:20:00,48.56,48.58,48.53,48.55,41360.0,33.3874,33.4011,33.3668,33.3805,41360.0
2018-04-19 12:25:00,48.54,48.55,48.47,48.49,57061.0,33.3736,33.3805,33.3255,33.3393,57061.0
2018-04-19 12:30:00,48.49,48.52,48.48,48.48,35124.0,33.3393,33.3599,33.3324,33.3324,35124.0
2018-04-19 12:35:00,48.49,48.5,48.44,48.49,54523.0,33.3393,33.3461,33.3049,33.3393,54523.0
2018-04-19 12:40:00,48.48,48.5,48.44,48.45,51244.0,33.3324,33.3461,33.3049,33.3118,51244.0
2018-04-19 12:45:00,48.44,48.49,48.43,48.48,54420.0,33.3049,33.3393,33.298,33.3324,54420.0
2018-04-19 12:50:00,48.48,48.56,48.48,48.55,46492.0,33.3324,33.3874,33.3324,33.3805,46492.0
2018-04-19 12:55:00,48.56,48.56,48.47,48.48,71480.0,33.3874,33.3874,33.3255,33.3324,71480.0
2018-04-19 13:00:00,48.47,48.52,48.44,48.5,60615.0,33.3255,33.3599,33.3049,33.3461,60615.0
2018-04-19 13:05:00,48.49,48.51,48.46,48.49,38486.0,33.3393,33.353,33.3186,33.3393,38486.0
2018-04-19 13:10:00,48.48,48.54,48.46,48.54,65280.0,33.3324,33.3736,33.3186,33.3736,65280.0
2018-04-19 13:15:00,48.53,48.6,48.53,48.6,157093.0,33.3668,33.4149,33.3668,33.4149,157093.0
2018-04-19 13:20:00,48.6,48.62,48.58,48.62,112598.0,33.4149,33.4286,33.4011,33.4286,112598.0
2018-04-19 13:25:00,48.62,48.66,48.61,48.63,76362.0,33.4286,33.4561,33.4218,33.4355,76362.0
2018-04-19 13:30:00,48.62,48.65,48.57,48.57,98724.0,33.4286,33.4493,33.3943,33.3943,98724.0
2018-04-19 13:35:00,48.58,48.62,48.55,48.6,52620.0,33.4011,33.4286,33.3805,33.4149,52620.0
2018-04-19 13:40:00,48.6,48.6,48.56,48.58,31173.0,33.4149,33.4149,33.3874,33.4011,31173.0
2018-04-19 13:45:00,48.57,48.58,48.55,48.57,35877.0,33.3943,33.4011,33.3805,33.3943,35877.0
2018-04-19 13:50:00,48.58,48.59,48.55,48.55,41477.0,33.4011,33.408,33.3805,33.3805,41477.0
2018-04-19 13:55:00,48.55,48.56,48.5,48.52,115853.0,33.3805,33.3874,33.3461,33.3599,115853.0
2018-04-19 14:00:00,48.52,48.59,48.51,48.53,57505.0,33.3599,33.408,33.353,33.3668,57505.0
2018-04-19 14:05:00,48.53,48.55,48.52,48.54,55912.0,33.3668,33.3805,33.3599,33.3736,55912.0
2018-04-19 14:10:00,48.54,48.56,48.54,48.55,39783.0,33.3736,33.3874,33.3736,33.3805,39783.0
2018-04-19 14:15:00,48.55,48.55,48.48,48.48,41833.0,33.3805,33.3805,33.3324,33.3324,41833.0
2018-04-19 14:20:00,48.49,48.5,48.43,48.46,80208.0,33.3393,33.3461,33.298,33.3186,80208.0
2018-04-19 14:25:00,48.45,48.52,48.44,48.51,59058.0,33.3118,33.3599,33.3049,33.353,59058.0
2018-04-19 14:30:00,48.51,48.56,48.5,48.54,46542.0,33.353,33.3874,33.3461,33.3736,46542.0
2018-04-19 14:35:00,48.54,48.54,48.47,48.51,67695.0,33.3736,33.3736,33.3255,33.353,67695.0
2018-04-19 14:40:00,48.51,48.52,48.5,48.52,46549.0,33.353,33.3599,33.3461,33.3599,46549.0
2018-04-19 14:45:00,48.52,48.55,48.51,48.53,51581.0,33.3599,33.3805,33.353,33.3668,51581.0
2018-04-19 14:50:00,48.53,48.53,48.46,48.47,147365.0,33.3668,33.3668,33.3186,33.3255,147365.0
2018-04-19 14:55:00,48.47,48.51,48.46,48.51,57721.0,33.3255,33.353,33.3186,33.353,57721.0
2018-04-19 15:00:00,48.51,48.55,48.49,48.54,75412.0,33.353,33.3805,33.3393,33.3736,75412.0
2018-04-19 15:05:00,48.53,48.58,48.53,48.57,103247.0,33.3668,33.4011,33.3668,33.3943,103247.0
2018-04-19 15:10:00,48.57,48.58,48.54,48.55,52348.0,33.3943,33.4011,33.3736,33.3805,52348.0
2018-04-19 15:15:00,48.54,48.55,48.52,48.55,74023.0,33.3736,33.3805,33.3599,33.3805,74023.0
2018-04-19 15:20:00,48.54,48.56,48.5,48.51,137617.0,33.3736,33.3874,33.3461,33.353,137617.0
2018-04-19 15:25:00,48.5,48.51,48.47,48.51,194829.0,33.3461,33.353,33.3255,33.353,194829.0
2018-04-19 15:30:00,48.5,48.53,48.43,48.53,357887.0,33.3461,33.3668,33.298,33.3668,357887.0
2018-04-19 15:35:00,48.53,48.68,48.53,48.57,329951.0,33.3668,33.4699,33.3668,33.3943,329951.0
2018-04-19 15:40:00,48.57,48.6,48.51,48.53,174993.0,33.3943,33.4149,33.353,33.3668,174993.0
2018-04-19 15:45:00,48.52,48.53,48.47,48.51,186486.0,33.3599,33.3668,33.3255,33.353,186486.0
2018-04-19 15:50:00,48.52,48.56,48.51,48.53,278238.0,33.3599,33.3874,33.353,33.3668,278238.0
2018-04-19 15:55:00,48.53,48.56,48.44,48.44,1049117.0,33.3668,33.3874,33.3049,33.3049,1049117.0
2018-04-20 09:30:00,48.31,48.62,48.31,48.47,1575826.0,33.2155,33.4286,33.2155,33.3255,1575826.0
2018-04-20 09:35:00,48.47,48.49,48.29,48.4,132338.0,33.3255,33.3393,33.2017,33.2774,132338.0
2018-04-20 09:40:00,48.4,48.43,48.32,48.4,111551.0,33.2774,33.298,33.2224,33.2774,111551.0
2018-04-20 09:45:00,48.41,48.41,48.3,48.32,144793.0,33.2843,33.2843,33.2086,33.2224,144793.0
2018-04-20 09:50:00,48.33,48.34,48.23,48.23,97754.0,33.2293,33.2361,33.1605,33.1605,97754.0
2018-04-20 09:55:00,48.23,48.33,48.21,48.32,88003.0,33.1605,33.2293,33.1467,33.2224,88003.0
2018-04-20 10:00:00,48.33,48.34,48.25,48.3,66171.0,33.2293,33.2361,33.1742,33.2086,66171.0
2018-04-20 10:05:00,48.31,48.35,48.3,48.33,69916.0,33.2155,33.243,33.2086,33.2293,69916.0
2018-04-20 10:10:00,48.32,48.39,48.31,48.38,80409.0,33.2224,33.2705,33.2155,33.2636,80409.0
2018-04-20 10:15:00,48.37,48.37,48.32,48.37,41504.0,33.2568,33.2568,33.2224,33.2568,41504.0
2018-04-20 10:20:00,48.37,48.41,48.36,48.38,52551.0,33.2568,33.2843,33.2499,33.2636,52551.0
2018-04-20 10:25:00,48.39,48.44,48.34,48.43,71592.0,33.2705,33.3049,33.2361,33.298,71592.0
2018-04-20 10:30:00,48.42,48.43,48.36,48.36,51430.0,33.2911,33.298,33.2499,33.2499,51430.0
2018-04-20 10:35:00,48.36,48.36,48.31,48.32,46257.0,33.2499,33.2499,33.2155,33.2224,46257.0
2018-04-20 10:40:00,48.32,48.32,48.25,48.28,44663.0,33.2224,33.2224,33.1742,33.1949,44663.0
2018-04-20 10:45:00,48.27,48.33,48.24,48.25,42374.0,33.188,33.2293,33.1674,33.1742,42374.0
2018-04-20 10:50:00,48.26,48.29,48.18,48.21,46091.0,33.1811,33.2017,33.1261,33.1467,46091.0
2018-04-20 10:55:00,48.2,48.3,48.19,48.27,48914.0,33.1399,33.2086,33.133,33.188,48914.0
2018-04-20 11:00:00,48.28,48.3,48.21,48.22,39883.0,33.1949,33.2086,33.1467,33.1536,39883.0
2018-04-20 11:05:00,48.22,48.22,48.16,48.18,47537.0,33.1536,33.1536,33.1124,33.1261,47537.0
2018-04-20 11:10:00,48.18,48.18,48.12,48.17,67580.0,33.1261,33.1261,33.0849,33.1192,67580.0
2018-04-20 11:15:00,48.17,48.21,48.16,48.2,49484.0,33.1192,33.1467,33.1124,33.1399,49484.0
2018-04-20 11:20:00,48.21,48.22,48.1,48.11,58513.0,33.1467,33.1536,33.0711,33.078,58513.0
2018-04-20 11:25:00,48.11,48.16,48.04,48.05,113928.0,33.078,33.1124,33.0299,33.0367,113928.0
2018-04-20 11:30:00,48.05,48.1,48.04,48.09,128813.0,33.0367,33.0711,33.0299,33.0642,128813.0
2018-04-20 11:35:00,48.09,48.1,48.07,48.09,61987.0,33.0642,33.0711,33.0505,33.0642,61987.0
2018-04-20 11:40:00,48.1,48.14,48.08,48.08,37519.0,33.0711,33.0986,33.0574,33.0574,37519.0
2018-04-20 11:45:00,48.08,48.11,48.07,48.08,59387.0,33.0574,33.078,33.0505,33.0574,59387.0
2018-04-20 11:50:00,48.08,48.08,48.02,48.02,72298.0,33.0574,33.0574,33.0161,33.0161,72298.0
2018-04-20 11:55:00,48.02,48.07,48.01,48.06,60018.0,33.0161,33.0505,33.0092,33.0436,60018.0
2018-04-20 12:00:00,48.05,48.06,48.03,48.05,48945.0,33.0367,33.0436,33.023,33.0367,48945.0
2018-04-20 12:05:00,48.05,48.07,48.02,48.06,51967.0,33.0367,33.0505,33.0161,33.0436,51967.0
2018-04-20 12:10:00,48.05,48.09,48.03,48.04,39533.0,33.0367,33.0642,33.023,33.0299,39533.0
2018-04-20 12:15:00,48.04,48.07,48.02,48.04,49189.0,33.0299,33.0505,33.0161,33.0299,49189.0
2018-04-20 12:20:00,48.04,48.05,48.01,48.02,33139.0,33.0299,33.0367,33.0092,33.0161,33139.0
2018-04-20 12:25:00,48.02,48.04,48.0,48.03,58677.0,33.0161,33.0299,33.0024,33.023,58677.0
2018-04-20 12:30:00,48.03,48.03,47.97,48.0,95015.0,33.023,33.023,32.9817,33.0024,95015.0
2018-04-20 12:35:00,48.01,48.02,47.96,47.98,139295.0,33.0092,33.0161,32.9749,32.9886,139295.0
2018-04-20 12:40:00,47.97,48.0,47.93,47.95,64492.0,32.9817,33.0024,32.9542,32.968,64492.0
2018-04-20 12:45:00,47.95,47.96,47.87,47.9,61509.0,32.968,32.9749,32.913,32.9336,61509.0
2018-04-20 12:50:00,47.89,47.95,47.89,47.93,48879.0,32.9267,32.968,32.9267,32.9542,48879.0
2018-04-20 12:55:00,47.93,47.95,47.91,47.91,50749.0,32.9542,32.968,32.9405,32.9405,50749.0
2018-04-20 13:00:00,47.91,47.96,47.89,47.92,60969.0,32.9405,32.9749,32.9267,32.9474,60969.0
2018-04-20 13:05:00,47.92,47.95,47.89,47.94,107913.0,32.9474,32.968,32.9267,32.9611,107913.0
2018-04-20 13:10:00,47.94,48.0,47.93,47.96,73650.0,32.9611,33.0024,32.9542,32.9749,73650.0
2018-04-20 13:15:00,47.97,47.98,47.93,47.94,75123.0,32.9817,32.9886,32.9542,32.9611,75123.0
2018-04-20 13:20:00,47.94,47.95,47.87,47.87,66588.0,32.9611,32.968,32.913,32.913,66588.0
2018-04-20 13:25:00,47.87,47.97,47.86,47.94,88537.0,32.913,32.9817,32.9061,32.9611,88537.0
2018-04-20 13:30:00,47.95,47.97,47.94,47.94,42922.0,32.968,32.9817,32.9611,32.9611,42922.0
2018-04-20 13:35:00,47.94,48.0,47.93,47.99,80674.0,32.9611,33.0024,32.9542,32.9955,80674.0
2018-04-20 13:40:00,48.0,48.0,47.96,47.96,50465.0,33.0024,33.0024,32.9749,32.9749,50465.0
2018-04-20 13:45:00,47.96,47.98,47.94,47.94,41246.0,32.9749,32.9886,32.9611,32.9611,41246.0
2018-04-20 13:50:00,47.95,47.96,47.94,47.95,43407.0,32.968,32.9749,32.9611,32.968,43407.0
2018-04-20 13:55:00,47.95,47.99,47.93,47.93,79071.0,32.968,32.9955,32.9542,32.9542,79071.0
2018-04-20 14:00:00,47.93,47.96,47.92,47.95,60002.0,32.9542,32.9749,32.9474,32.968,60002.0
2018-04-20 14:05:00,47.95,48.0,47.94,48.0,64022.0,32.968,33.0024,32.9611,33.0024,64022.0
2018-04-20 14:10:00,47.99,48.0,47.94,47.94,77763.0,32.9955,33.0024,32.9611,32.9611,77763.0
2018-04-20 14:15:00,47.95,47.97,47.94,47.95,46607.0,32.968,32.9817,32.9611,32.968,46607.0
2018-04-20 14:20:00,47.96,48.04,47.94,48.03,82831.0,32.9749,33.0299,32.9611,33.023,82831.0
2018-04-20 14:25:00,48.03,48.07,48.0,48.07,69826.0,33.023,33.0505,33.0024,33.0505,69826.0
2018-04-20 14:30:00,48.07,48.11,48.04,48.05,54942.0,33.0505,33.078,33.0299,33.0367,54942.0
2018-04-20 14:35:00,48.05,48.12,48.03,48.08,68615.0,33.0367,33.0849,33.023,33.0574,68615.0
2018-04-20 14:40:00,48.08,48.12,48.07,48.09,53276.0,33.0574,33.0849,33.0505,33.0642,53276.0
2018-04-20 14:45:00,48.09,48.1,48.05,48.07,42303.0,33.0642,33.0711,33.0367,33.0505,42303.0
2018-04-20 14:50:00,48.08,48.08,48.02,48.05,78875.0,33.0574,33.0574,33.0161,33.0367,78875.0
2018-04-20 14:55:00,48.05,48.08,48.04,48.05,48800.0,33.0367,33.0574,33.0299,33.0367,48800.0
2018-04-20 15:00:00,48.05,48.05,47.99,48.0,69851.0,33.0367,33.0367,32.9955,33.0024,69851.0
2018-04-20 15:05:00,48.0,48.01,47.9,47.91,82525.0,33.0024,33.0092,32.9336,32.9405,82525.0
2018-04-20 15:10:00,47.91,47.97,47.91,47.94,70811.0,32.9405,32.9817,32.9405,32.9611,70811.0
2018-04-20 15:15:00,47.93,47.94,47.89,47.89,79143.0,32.9542,32.9611,32.9267,32.9267,79143.0
2018-04-20 15:20:00,47.9,47.99,47.89,47.98,83296.0,32.9336,32.9955,32.9267,32.9886,83296.0
2018-04-20 15:25:00,47.99,48.01,47.97,48.0,107018.0,32.9955,33.0092,32.9817,33.0024,107018.0
2018-04-20 15:30:00,48.0,48.02,47.98,48.02,123382.0,33.0024,33.0161,32.9886,33.0161,123382.0
2018-04-20 15:35:00,48.02,48.1,47.5,47.58,1200809.0,33.0161,33.0711,32.6586,32.7136,1200809.0
2018-04-20 15:40:00,47.58,47.85,47.3,47.57,2675315.0,32.7136,32.8992,32.5211,32.7067,2675315.0
2018-04-20 15:45:00,47.57,47.78,47.21,47.71,1387328.0,32.7067,32.8511,32.4592,32.803,1387328.0
2018-04-20 15:50:00,47.71,47.74,47.55,47.64,948691.0,32.803,32.8236,32.693,32.7548,948691.0
2018-04-20 15:55:00,47.64,47.93,47.63,47.91,2082034.0,32.7548,32.9542,32.748,32.9405,2082034.0
2018-04-23 09:30:00,48.2,48.26,48.1,48.2,593693.0,33.1399,33.1811,33.0711,33.1399,593693.0
2018-04-23 09:35:00,48.2,48.22,48.09,48.17,156445.0,33.1399,33.1536,33.0642,33.1192,156445.0
2018-04-23 09:40:00,48.17,48.22,48.1,48.2,148789.0,33.1192,33.1536,33.0711,33.1399,148789.0
2018-04-23 09:45:00,48.19,48.27,48.05,48.27,330088.0,33.133,33.188,33.0367,33.188,330088.0
2018-04-23 09:50:00,48.26,48.33,48.25,48.25,171293.0,33.1811,33.2293,33.1742,33.1742,171293.0
2018-04-23 09:55:00,48.25,48.25,48.15,48.19,112767.0,33.1742,33.1742,33.1055,33.133,112767.0
2018-04-23 10:00:00,48.18,48.19,48.11,48.14,74298.0,33.1261,33.133,33.078,33.0986,74298.0
2018-04-23 10:05:00,48.14,48.16,48.07,48.13,159935.0,33.0986,33.1124,33.0505,33.0917,159935.0
2018-04-23 10:10:00,48.13,48.13,48.03,48.05,86935.0,33.0917,33.0917,33.023,33.0367,86935.0
2018-04-23 10:15:00,48.05,48.08,48.03,48.05,77753.0,33.0367,33.0574,33.023,33.0367,77753.0
2018-04-23 10:20:00,48.04,48.05,48.0,48.03,102888.0,33.0299,33.0367,33.0024,33.023,102888.0
2018-04-23 10:25:00,48.04,48.04,47.99,48.0,174434.0,33.0299,33.0299,32.9955,33.0024,174434.0
2018-04-23 10:30:00,48.0,48.07,47.99,48.07,117985.0,33.0024,33.0505,32.9955,33.0505,117985.0
2018-04-23 10:35:00,48.06,48.07,47.97,48.02,205892.0,33.0436,33.0505,32.9817,33.0161,205892.0
2018-04-23 10:40:00,48.02,48.05,47.97,48.04,173205.0,33.0161,33.0367,32.9817,33.0299,173205.0
2018-04-23 10:45:00,48.04,48.1,48.03,48.09,71020.0,33.0299,33.0711,33.023,33.0642,71020.0
2018-04-23 10:50:00,48.09,48.13,48.06,48.1,531501.0,33.0642,33.0917,33.0436,33.0711,531501.0
2018-04-23 10:55:00,48.09,48.12,48.09,48.1,79807.0,33.0642,33.0849,33.0642,33.0711,79807.0
2018-04-23 11:00:00,48.1,48.11,48.06,48.08,46910.0,33.0711,33.078,33.0436,33.0574,46910.0
2018-04-23 11:05:00,48.08,48.15,48.07,48.13,95862.0,33.0574,33.1055,33.0505,33.0917,95862.0
2018-04-23 11:10:00,48.14,48.28,48.13,48.27,175354.0,33.0986,33.1949,33.0917,33.188,175354.0
2018-04-23 11:15:00,48.28,48.3,48.25,48.27,136705.0,33.1949,33.2086,33.1742,33.188,136705.0
2018-04-23 11:20:00,48.27,48.3,48.25,48.3,73956.0,33.188,33.2086,33.1742,33.2086,73956.0
2018-04-23 11:25:00,48.3,48.37,48.28,48.36,98346.0,33.2086,33.2568,33.1949,33.2499,98346.0
2018-04-23 11:30:00,48.35,48.4,48.33,48.37,108243.0,33.243,33.2774,33.2293,33.2568,108243.0
2018-04-23 11:35:00,48.38,48.38,48.32,48.34,104549.0,33.2636,33.2636,33.2224,33.2361,104549.0
2018-04-23 11:40:00,48.33,48.36,48.32,48.36,112890.0,33.2293,33.2499,33.2224,33.2499,112890.0
2018-04-23 11:45:00,48.36,48.37,48.32,48.34,119214.0,33.2499,33.2568,33.2224,33.2361,119214.0
2018-04-23 11:50:00,48.35,48.38,48.34,48.34,83512.0,33.243,33.2636,33.2361,33.2361,83512.0
2018-04-23 11:55:00,48.34,48.36,48.28,48.3,83206.0,33.2361,33.2499,33.1949,33.2086,83206.0
2018-04-23 12:00:00,48.3,48.39,48.29,48.39,88369.0,33.2086,33.2705,33.2017,33.2705,88369.0
2018-04-23 12:05:00,48.39,48.39,48.35,48.38,64124.0,33.2705,33.2705,33.243,33.2636,64124.0
2018-04-23 12:10:00,48.38,48.43,48.37,48.43,94910.0,33.2636,33.298,33.2568,33.298,94910.0
2018-04-23 12:15:00,48.43,48.48,48.42,48.43,123934.0,33.298,33.3324,33.2911,33.298,123934.0
2018-04-23 12:20:00,48.44,48.44,48.42,48.43,53513.0,33.3049,33.3049,33.2911,33.298,53513.0
2018-04-23 12:25:00,48.43,48.47,48.42,48.46,63815.0,33.298,33.3255,33.2911,33.3186,63815.0
2018-04-23 12:30:00,48.45,48.46,48.4,48.4,55848.0,33.3118,33.3186,33.2774,33.2774,55848.0
2018-04-23 12:35:00,48.4,48.43,48.38,48.42,80019.0,33.2774,33.298,33.2636,33.2911,80019.0
2018-04-23 12:40:00,48.42,48.46,48.42,48.44,66113.0,33.2911,33.3186,33.2911,33.3049,66113.0
2018-04-23 12:45:00,48.43,48.48,48.41,48.41,65464.0,33.298,33.3324,33.2843,33.2843,65464.0
2018-04-23 12:50:00,48.41,48.42,48.39,48.4,75495.0,33.2843,33.2911,33.2705,33.2774,75495.0
2018-04-23 12:55:00,48.4,48.42,48.38,48.41,78141.0,33.2774,33.2911,33.2636,33.2843,78141.0
2018-04-23 13:00:00,48.42,48.47,48.41,48.47,124506.0,33.2911,33.3255,33.2843,33.3255,124506.0
2018-04-23 13:05:00,48.47,48.47,48.41,48.42,90309.0,33.3255,33.3255,33.2843,33.2911,90309.0
2018-04-23 13:10:00,48.43,48.49,48.42,48.48,87191.0,33.298,33.3393,33.2911,33.3324,87191.0
2018-04-23 13:15:00,48.48,48.5,48.47,48.48,61037.0,33.3324,33.3461,33.3255,33.3324,61037.0
2018-04-23 13:20:00,48.49,48.49,48.45,48.47,55049.0,33.3393,33.3393,33.3118,33.3255,55049.0
2018-04-23 13:25:00,48.46,48.52,48.45,48.5,70794.0,33.3186,33.3599,33.3118,33.3461,70794.0
2018-04-23 13:30:00,48.5,48.52,48.48,48.5,62328.0,33.3461,33.3599,33.3324,33.3461,62328.0
2018-04-23 13:35:00,48.51,48.55,48.5,48.55,77590.0,33.353,33.3805,33.3461,33.3805,77590.0
2018-04-23 13:40:00,48.57,48.58,48.54,48.55,112183.0,33.3943,33.4011,33.3736,33.3805,112183.0
2018-04-23 13:45:00,48.56,48.58,48.54,48.58,81167.0,33.3874,33.4011,33.3736,33.4011,81167.0
2018-04-23 13:50:00,48.57,48.6,48.56,48.59,58928.0,33.3943,33.4149,33.3874,33.408,58928.0
2018-04-23 13:55:00,48.59,48.6,48.54,48.55,79151.0,33.408,33.4149,33.3736,33.3805,79151.0
2018-04-23 14:00:00,48.55,48.57,48.52,48.53,101733.0,33.3805,33.3943,33.3599,33.3668,101733.0
2018-04-23 14:05:00,48.53,48.53,48.43,48.44,128751.0,33.3668,33.3668,33.298,33.3049,128751.0
2018-04-23 14:10:00,48.45,48.48,48.41,48.41,111641.0,33.3118,33.3324,33.2843,33.2843,111641.0
2018-04-23 14:15:00,48.41,48.48,48.4,48.46,114330.0,33.2843,33.3324,33.2774,33.3186,114330.0
2018-04-23 14:20:00,48.46,48.46,48.37,48.39,66805.0,33.3186,33.3186,33.2568,33.2705,66805.0
2018-04-23 14:25:00,48.4,48.44,48.38,48.43,99711.0,33.2774,33.3049,33.2636,33.298,99711.0
2018-04-23 14:30:00,48.42,48.47,48.4,48.45,80348.0,33.2911,33.3255,33.2774,33.3118,80348.0
2018-04-23 14:35:00,48.44,48.47,48.42,48.46,73663.0,33.3049,33.3255,33.2911,33.3186,73663.0
2018-04-23 14:40:00,48.46,48.5,48.45,48.49,60575.0,33.3186,33.3461,33.3118,33.3393,60575.0
2018-04-23 14:45:00,48.48,48.49,48.4,48.42,74605.0,33.3324,33.3393,33.2774,33.2911,74605.0
2018-04-23 14:50:00,48.41,48.42,48.38,48.39,83104.0,33.2843,33.2911,33.2636,33.2705,83104.0
2018-04-23 14:55:00,48.38,48.42,48.36,48.42,87893.0,33.2636,33.2911,33.2499,33.2911,87893.0
2018-04-23 15:00:00,48.42,48.47,48.41,48.44,76065.0,33.2911,33.3255,33.2843,33.3049,76065.0
2018-04-23 15:05:00,48.44,48.49,48.44,48.48,88684.0,33.3049,33.3393,33.3049,33.3324,88684.0
2018-04-23 15:10:00,48.49,48.58,48.48,48.56,156920.0,33.3393,33.4011,33.3324,33.3874,156920.0
2018-04-23 15:15:00,48.56,48.6,48.55,48.58,180194.0,33.3874,33.4149,33.3805,33.4011,180194.0
2018-04-23 15:20:00,48.57,48.59,48.47,48.48,176078.0,33.3943,33.408,33.3255,33.3324,176078.0
2018-04-23 15:25:00,48.48,48.5,48.47,48.5,101735.0,33.3324,33.3461,33.3255,33.3461,101735.0
2018-04-23 15:30:00,48.5,48.54,48.49,48.53,177976.0,33.3461,33.3736,33.3393,33.3668,177976.0
2018-04-23 15:35:00,48.53,48.55,48.49,48.51,146706.0,33.3668,33.3805,33.3393,33.353,146706.0
2018-04-23 15:40:00,48.5,48.63,48.5,48.63,258822.0,33.3461,33.4355,33.3461,33.4355,258822.0
2018-04-23 15:45:00,48.62,48.63,48.58,48.61,326372.0,33.4286,33.4355,33.4011,33.4218,326372.0
2018-04-23 15:50:00,48.6,48.67,48.6,48.65,628003.0,33.4149,33.463,33.4149,33.4493,628003.0
2018-04-23 15:55:00,48.64,48.72,48.61,48.66,1171483.0,33.4424,33.4974,33.4218,33.4561,1171483.0
2018-04-24 09:30:00,49.92,50.39,49.85,49.98,1693765.0,34.3225,34.6456,34.2743,34.3637,1693765.0
2018-04-24 09:35:00,49.94,50.0,49.68,49.78,651628.0,34.3362,34.3775,34.1574,34.2262,651628.0
2018-04-24 09:40:00,49.77,49.77,49.37,49.38,496853.0,34.2193,34.2193,33.9443,33.9512,496853.0
2018-04-24 09:45:00,49.4,49.5,49.23,49.37,485591.0,33.9649,34.0337,33.848,33.9443,485591.0
2018-04-24 09:50:00,49.37,49.56,49.24,49.47,481967.0,33.9443,34.0749,33.8549,34.0131,481967.0
2018-04-24 09:55:00,49.47,49.47,49.24,49.29,207443.0,34.0131,34.0131,33.8549,33.8893,207443.0
2018-04-24 10:00:00,49.3,49.55,49.28,49.53,320330.0,33.8962,34.0681,33.8824,34.0543,320330.0
2018-04-24 10:05:00,49.53,49.54,49.35,49.37,207146.0,34.0543,34.0612,33.9306,33.9443,207146.0
2018-04-24 10:10:00,49.39,49.5,49.38,49.43,159521.0,33.9581,34.0337,33.9512,33.9856,159521.0
2018-04-24 10:15:00,49.42,49.48,49.35,49.48,165677.0,33.9787,34.0199,33.9306,34.0199,165677.0
2018-04-24 10:20:00,49.48,49.54,49.39,49.42,165219.0,34.0199,34.0612,33.9581,33.9787,165219.0
2018-04-24 10:25:00,49.41,49.5,49.34,49.49,157782.0,33.9718,34.0337,33.9237,34.0268,157782.0
2018-04-24 10:30:00,49.48,49.67,49.48,49.66,280644.0,34.0199,34.1506,34.0199,34.1437,280644.0
2018-04-24 10:35:00,49.65,49.8,49.64,49.75,210046.0,34.1368,34.2399,34.1299,34.2056,210046.0
2018-04-24 10:40:00,49.75,49.79,49.66,49.74,132999.0,34.2056,34.2331,34.1437,34.1987,132999.0
2018-04-24 10:45:00,49.75,49.78,49.64,49.76,263271.0,34.2056,34.2262,34.1299,34.2124,263271.0
2018-04-24 10:50:00,49.76,49.77,49.63,49.67,190876.0,34.2124,34.2193,34.1231,34.1506,190876.0
2018-04-24 10:55:00,49.67,49.76,49.62,49.66,156232.0,34.1506,34.2124,34.1162,34.1437,156232.0
2018-04-24 11:00:00,49.65,49.67,49.56,49.65,200714.0,34.1368,34.1506,34.0749,34.1368,200714.0
2018-04-24 11:05:00,49.65,49.67,49.54,49.54,132036.0,34.1368,34.1506,34.0612,34.0612,132036.0
2018-04-24 11:10:00,49.53,49.57,49.43,49.51,153469.0,34.0543,34.0818,33.9856,34.0406,153469.0
2018-04-24 11:15:00,49.51,49.62,49.47,49.61,153886.0,34.0406,34.1162,34.0131,34.1093,153886.0
2018-04-24 11:20:00,49.6,49.68,49.51,49.54,142673.0,34.1024,34.1574,34.0406,34.0612,142673.0
2018-04-24 11:25:00,49.53,49.66,49.51,49.65,139916.0,34.0543,34.1437,34.0406,34.1368,139916.0
2018-04-24 11:30:00,49.65,49.76,49.62,49.76,147001.0,34.1368,34.2124,34.1162,34.2124,147001.0
2018-04-24 11:35:00,49.75,49.99,49.75,49.95,240501.0,34.2056,34.3706,34.2056,34.3431,240501.0
2018-04-24 11:40:00,49.95,50.01,49.85,49.9,230796.0,34.3431,34.3843,34.2743,34.3087,230796.0
2018-04-24 11:45:00,49.91,49.94,49.84,49.89,131843.0,34.3156,34.3362,34.2674,34.3018,131843.0
2018-04-24 11:50:00,49.89,49.89,49.74,49.76,148572.0,34.3018,34.3018,34.1987,34.2124,148572.0
2018-04-24 11:55:00,49.76,49.77,49.7,49.72,124629.0,34.2124,34.2193,34.1712,34.1849,124629.0
2018-04-24 12:00:00,49.71,49.75,49.66,49.74,79720.0,34.1781,34.2056,34.1437,34.1987,79720.0
2018-04-24 12:05:00,49.74,49.79,49.72,49.78,96424.0,34.1987,34.2331,34.1849,34.2262,96424.0
2018-04-24 12:10:00,49.78,49.79,49.72,49.73,78736.0,34.2262,34.2331,34.1849,34.1918,78736.0
2018-04-24 12:15:00,49.73,49.76,49.64,49.73,147255.0,34.1918,34.2124,34.1299,34.1918,147255.0
2018-04-24 12:20:00,49.72,49.84,49.71,49.81,150003.0,34.1849,34.2674,34.1781,34.2468,150003.0
2018-04-24 12:25:00,49.81,49.81,49.74,49.78,155038.0,34.2468,34.2468,34.1987,34.2262,155038.0
2018-04-24 12:30:00,49.78,49.78,49.67,49.69,226361.0,34.2262,34.2262,34.1506,34.1643,226361.0
2018-04-24 12:35:00,49.69,49.74,49.63,49.65,232895.0,34.1643,34.1987,34.1231,34.1368,232895.0
2018-04-24 12:40:00,49.66,49.68,49.57,49.63,103197.0,34.1437,34.1574,34.0818,34.1231,103197.0
2018-04-24 12:45:00,49.64,49.65,49.58,49.65,89322.0,34.1299,34.1368,34.0887,34.1368,89322.0
2018-04-24 12:50:00,49.65,49.67,49.59,49.59,76126.0,34.1368,34.1506,34.0956,34.0956,76126.0
2018-04-24 12:55:00,49.59,49.6,49.42,49.42,133075.0,34.0956,34.1024,33.9787,33.9787,133075.0
2018-04-24 13:00:00,49.42,49.58,49.4,49.56,120950.0,33.9787,34.0887,33.9649,34.0749,120950.0
2018-04-24 13:05:00,49.56,49.57,49.48,49.54,126835.0,34.0749,34.0818,34.0199,34.0612,126835.0
2018-04-24 13:10:00,49.55,49.6,49.52,49.6,98056.0,34.0681,34.1024,34.0474,34.1024,98056.0
2018-04-24 13:15:00,49.59,49.66,49.57,49.57,145786.0,34.0956,34.1437,34.0818,34.0818,145786.0
2018-04-24 13:20:00,49.58,49.6,49.53,49.54,112790.0,34.0887,34.1024,34.0543,34.0612,112790.0
2018-04-24 13:25:00,49.54,49.55,49.47,49.51,258556.0,34.0612,34.0681,34.0131,34.0406,258556.0
2018-04-24 13:30:00,49.51,49.61,49.5,49.58,117515.0,34.0406,34.1093,34.0337,34.0887,117515.0
2018-04-24 13:35:00,49.58,49.66,49.56,49.58,118054.0,34.0887,34.1437,34.0749,34.0887,118054.0
2018-04-24 13:40:00,49.58,49.63,49.5,49.59,114937.0,34.0887,34.1231,34.0337,34.0956,114937.0
2018-04-24 13:45:00,49.58,49.64,49.55,49.63,97173.0,34.0887,34.1299,34.0681,34.1231,97173.0
2018-04-24 13:50:00,49.63,49.63,49.52,49.57,101430.0,34.1231,34.1231,34.0474,34.0818,101430.0
2018-04-24 13:55:00,49.57,49.57,49.47,49.5,115971.0,34.0818,34.0818,34.0131,34.0337,115971.0
2018-04-24 14:00:00,49.49,49.5,49.37,49.38,153205.0,34.0268,34.0337,33.9443,33.9512,153205.0
2018-04-24 14:05:00,49.38,49.45,49.35,49.41,115014.0,33.9512,33.9993,33.9306,33.9718,115014.0
2018-04-24 14:10:00,49.42,49.49,49.41,49.47,97624.0,33.9787,34.0268,33.9718,34.0131,97624.0
2018-04-24 14:15:00,49.47,49.53,49.43,49.45,88074.0,34.0131,34.0543,33.9856,33.9993,88074.0
2018-04-24 14:20:00,49.45,49.49,49.38,49.48,135896.0,33.9993,34.0268,33.9512,34.0199,135896.0
2018-04-24 14:25:00,49.48,49.48,49.41,49.41,236248.0,34.0199,34.0199,33.9718,33.9718,236248.0
2018-04-24 14:30:00,49.41,49.42,49.32,49.35,127789.0,33.9718,33.9787,33.9099,33.9306,127789.0
2018-04-24 14:35:00,49.34,49.38,49.26,49.26,131081.0,33.9237,33.9512,33.8687,33.8687,131081.0
2018-04-24 14:40:00,49.27,49.33,49.19,49.32,150041.0,33.8755,33.9168,33.8205,33.9099,150041.0
2018-04-24 14:45:00,49.31,49.34,49.19,49.22,136702.0,33.903,33.9237,33.8205,33.8412,136702.0
2018-04-24 14:50:00,49.22,49.27,49.14,49.19,173151.0,33.8412,33.8755,33.7862,33.8205,173151.0
2018-04-24 14:55:00,49.19,49.28,49.18,49.25,129726.0,33.8205,33.8824,33.8137,33.8618,129726.0
2018-04-24 15:00:00,49.26,49.37,49.25,49.37,123067.0,33.8687,33.9443,33.8618,33.9443,123067.0
2018-04-24 15:05:00,49.36,49.39,49.31,49.32,115535.0,33.9374,33.9581,33.903,33.9099,115535.0
2018-04-24 15:10:00,49.32,49.33,49.24,49.32,157067.0,33.9099,33.9168,33.8549,33.9099,157067.0
2018-04-24 15:15:00,49.32,49.34,49.21,49.24,212808.0,33.9099,33.9237,33.8343,33.8549,212808.0
2018-04-24 15:20:00,49.24,49.38,49.23,49.36,174511.0,33.8549,33.9512,33.848,33.9374,174511.0
2018-04-24 15:25:00,49.36,49.36,49.25,49.26,131012.0,33.9374,33.9374,33.8618,33.8687,131012.0
2018-04-24 15:30:00,49.26,49.26,49.18,49.22,193875.0,33.8687,33.8687,33.8137,33.8412,193875.0
2018-04-24 15:35:00,49.22,49.29,49.21,49.26,227161.0,33.8412,33.8893,33.8343,33.8687,227161.0
2018-04-24 15:40:00,49.26,49.34,49.21,49.24,294564.0,33.8687,33.9237,33.8343,33.8549,294564.0
2018-04-24 15:45:00,49.25,49.51,49.24,49.48,386267.0,33.8618,34.0406,33.8549,34.0199,386267.0
2018-04-24 15:50:00,49.49,49.53,49.39,49.42,385413.0,34.0268,34.0543,33.9581,33.9787,385413.0
2018-04-24 15:55:00,49.41,49.7,49.41,49.67,1352819.0,33.9718,34.1712,33.9718,34.1506,1352819.0
2018-04-25 09:30:00,50.06,50.1,49.87,49.89,954512.0,34.4187,34.4462,34.2881,34.3018,954512.0
2018-04-25 09:35:00,49.89,49.96,49.75,49.78,358891.0,34.3018,34.35,34.2056,34.2262,358891.0
2018-04-25 09:40:00,49.78,49.78,49.51,49.61,409630.0,34.2262,34.2262,34.0406,34.1093,409630.0
2018-04-25 09:45:00,49.6,49.64,49.44,49.6,383413.0,34.1024,34.1299,33.9924,34.1024,383413.0
2018-04-25 09:50:00,49.6,49.71,49.6,49.69,225080.0,34.1024,34.1781,34.1024,34.1643,225080.0
2018-04-25 09:55:00,49.7,49.77,49.67,49.7,309571.0,34.1712,34.2193,34.1506,34.1712,309571.0
2018-04-25 10:00:00,49.71,49.8,49.68,49.71,315457.0,34.1781,34.2399,34.1574,34.1781,315457.0
2018-04-25 10:05:00,49.7,49.84,49.7,49.79,221163.0,34.1712,34.2674,34.1712,34.2331,221163.0
2018-04-25 10:10:00,49.79,49.79,49.59,49.64,254381.0,34.2331,34.2331,34.0956,34.1299,254381.0
2018-04-25 10:15:00,49.64,49.65,49.48,49.55,217287.0,34.1299,34.1368,34.0199,34.0681,217287.0
2018-04-25 10:20:00,49.55,49.59,49.49,49.52,153702.0,34.0681,34.0956,34.0268,34.0474,153702.0
2018-04-25 10:25:00,49.52,49.55,49.4,49.42,185874.0,34.0474,34.0681,33.9649,33.9787,185874.0
2018-04-25 10:30:00,49.43,49.46,49.37,49.4,119710.0,33.9856,34.0062,33.9443,33.9649,119710.0
2018-04-25 10:35:00,49.41,49.41,49.3,49.31,154732.0,33.9718,33.9718,33.8962,33.903,154732.0
2018-04-25 10:40:00,49.31,49.39,49.3,49.36,168267.0,33.903,33.9581,33.8962,33.9374,168267.0
2018-04-25 10:45:00,49.37,49.42,49.27,49.27,167755.0,33.9443,33.9787,33.8755,33.8755,167755.0
2018-04-25 10:50:00,49.27,49.32,49.24,49.26,161640.0,33.8755,33.9099,33.8549,33.8687,161640.0
2018-04-25 10:55:00,49.27,49.38,49.25,49.38,166324.0,33.8755,33.9512,33.8618,33.9512,166324.0
2018-04-25 11:00:00,49.37,49.43,49.35,49.36,179515.0,33.9443,33.9856,33.9306,33.9374,179515.0
2018-04-25 11:05:00,49.38,49.47,49.35,49.47,133157.0,33.9512,34.0131,33.9306,34.0131,133157.0
2018-04-25 11:10:00,49.46,49.56,49.46,49.48,200591.0,34.0062,34.0749,34.0062,34.0199,200591.0
2018-04-25 11:15:00,49.48,49.5,49.44,49.49,118382.0,34.0199,34.0337,33.9924,34.0268,118382.0
2018-04-25 11:20:00,49.49,49.61,49.44,49.55,308845.0,34.0268,34.1093,33.9924,34.0681,308845.0
2018-04-25 11:25:00,49.55,49.57,49.53,49.55,106448.0,34.0681,34.0818,34.0543,34.0681,106448.0
2018-04-25 11:30:00,49.55,49.68,49.54,49.6,165106.0,34.0681,34.1574,34.0612,34.1024,165106.0
2018-04-25 11:35:00,49.6,49.85,49.59,49.84,432916.0,34.1024,34.2743,34.0956,34.2674,432916.0
2018-04-25 11:40:00,49.84,49.93,49.72,49.72,311124.0,34.2674,34.3293,34.1849,34.1849,311124.0
2018-04-25 11:45:00,49.72,49.74,49.65,49.68,148249.0,34.1849,34.1987,34.1368,34.1574,148249.0
2018-04-25 11:50:00,49.67,49.73,49.67,49.71,128876.0,34.1506,34.1918,34.1506,34.1781,128876.0
2018-04-25 11:55:00,49.7,49.82,49.69,49.8,177977.0,34.1712,34.2537,34.1643,34.2399,177977.0
2018-04-25 12:00:00,49.8,49.9,49.78,49.88,361230.0,34.2399,34.3087,34.2262,34.295,361230.0
2018-04-25 12:05:00,49.88,49.93,49.85,49.87,227796.0,34.295,34.3293,34.2743,34.2881,227796.0
2018-04-25 12:10:00,49.87,49.98,49.86,49.98,238160.0,34.2881,34.3637,34.2812,34.3637,238160.0
2018-04-25 12:15:00,49.97,49.98,49.89,49.89,238083.0,34.3568,34.3637,34.3018,34.3018,238083.0
2018-04-25 12:20:00,49.89,49.89,49.81,49.82,108683.0,34.3018,34.3018,34.2468,34.2537,108683.0
2018-04-25 12:25:00,49.82,49.84,49.76,49.76,151563.0,34.2537,34.2674,34.2124,34.2124,151563.0
2018-04-25 12:30:00,49.77,49.84,49.74,49.83,111412.0,34.2193,34.2674,34.1987,34.2606,111412.0
2018-04-25 12:35:00,49.83,49.87,49.79,49.87,60351.0,34.2606,34.2881,34.2331,34.2881,60351.0
2018-04-25 12:40:00,49.87,49.88,49.78,49.81,81354.0,34.2881,34.295,34.2262,34.2468,81354.0
2018-04-25 12:45:00,49.8,49.85,49.79,49.79,111737.0,34.2399,34.2743,34.2331,34.2331,111737.0
2018-04-25 12:50:00,49.8,49.83,49.75,49.77,176607.0,34.2399,34.2606,34.2056,34.2193,176607.0
2018-04-25 12:55:00,49.78,49.81,49.77,49.8,118884.0,34.2262,34.2468,34.2193,34.2399,118884.0
2018-04-25 13:00:00,49.8,49.86,49.8,49.82,119764.0,34.2399,34.2812,34.2399,34.2537,119764.0
2018-04-25 13:05:00,49.82,49.86,49.8,49.84,84555.0,34.2537,34.2812,34.2399,34.2674,84555.0
2018-04-25 13:10:00,49.84,49.85,49.81,49.83,96121.0,34.2674,34.2743,34.2468,34.2606,96121.0
2018-04-25 13:15:00,49.84,49.87,49.82,49.84,62446.0,34.2674,34.2881,34.2537,34.2674,62446.0
2018-04-25 13:20:00,49.84,49.88,49.81,49.86,119588.0,34.2674,34.295,34.2468,34.2812,119588.0
2018-04-25 13:25:00,49.86,49.94,49.85,49.91,102715.0,34.2812,34.3362,34.2743,34.3156,102715.0
2018-04-25 13:30:00,49.91,49.97,49.87,49.96,105959.0,34.3156,34.3568,34.2881,34.35,105959.0
2018-04-25 13:35:00,49.96,49.98,49.93,49.98,81795.0,34.35,34.3637,34.3293,34.3637,81795.0
2018-04-25 13:40:00,49.98,50.0,49.95,49.97,166457.0,34.3637,34.3775,34.3431,34.3568,166457.0
2018-04-25 13:45:00,49.97,49.99,49.93,49.96,127634.0,34.3568,34.3706,34.3293,34.35,127634.0
2018-04-25 13:50:00,49.95,49.99,49.95,49.98,113726.0,34.3431,34.3706,34.3431,34.3637,113726.0
2018-04-25 13:55:00,49.98,50.0,49.95,49.99,68387.0,34.3637,34.3775,34.3431,34.3706,68387.0
2018-04-25 14:00:00,49.99,50.03,49.95,50.02,205493.0,34.3706,34.3981,34.3431,34.3912,205493.0
2018-04-25 14:05:00,50.02,50.06,49.98,50.01,184325.0,34.3912,34.4187,34.3637,34.3843,184325.0
2018-04-25 14:10:00,50.0,50.01,49.95,49.98,240453.0,34.3775,34.3843,34.3431,34.3637,240453.0
2018-04-25 14:15:00,49.98,50.08,49.98,50.06,256212.0,34.3637,34.4325,34.3637,34.4187,256212.0
2018-04-25 14:20:00,50.07,50.08,50.0,50.0,76081.0,34.4256,34.4325,34.3775,34.3775,76081.0
2018-04-25 14:25:00,50.0,50.07,50.0,50.04,95458.0,34.3775,34.4256,34.3775,34.405,95458.0
2018-04-25 14:30:00,50.05,50.08,50.02,50.06,130648.0,34.4118,34.4325,34.3912,34.4187,130648.0
2018-04-25 14:35:00,50.07,50.1,50.04,50.04,94564.0,34.4256,34.4462,34.405,34.405,94564.0
2018-04-25 14:40:00,50.04,50.09,50.03,50.04,94995.0,34.405,34.4393,34.3981,34.405,94995.0
2018-04-25 14:45:00,50.04,50.1,50.03,50.08,87828.0,34.405,34.4462,34.3981,34.4325,87828.0
2018-04-25 14:50:00,50.07,50.09,50.06,50.08,77674.0,34.4256,34.4393,34.4187,34.4325,77674.0
2018-04-25 14:55:00,50.08,50.1,50.03,50.09,131333.0,34.4325,34.4462,34.3981,34.4393,131333.0
2018-04-25 15:00:00,50.08,50.09,50.05,50.08,127418.0,34.4325,34.4393,34.4118,34.4325,127418.0
2018-04-25 15:05:00,50.08,50.08,50.03,50.04,115258.0,34.4325,34.4325,34.3981,34.405,115258.0
2018-04-25 15:10:00,50.04,50.07,50.03,50.05,115474.0,34.405,34.4256,34.3981,34.4118,115474.0
2018-04-25 15:15:00,50.05,50.08,50.01,50.01,90606.0,34.4118,34.4325,34.3843,34.3843,90606.0
2018-04-25 15:20:00,50.01,50.04,49.98,49.98,144647.0,34.3843,34.405,34.3637,34.3637,144647.0
2018-04-25 15:25:00,49.98,50.04,49.97,50.03,137042.0,34.3637,34.405,34.3568,34.3981,137042.0
2018-04-25 15:30:00,50.03,50.1,49.98,50.04,297625.0,34.3981,34.4462,34.3637,34.405,297625.0
2018-04-25 15:35:00,50.04,50.06,50.03,50.04,194109.0,34.405,34.4187,34.3981,34.405,194109.0
2018-04-25 15:40:00,50.04,50.05,50.01,50.02,257760.0,34.405,34.4118,34.3843,34.3912,257760.0
2018-04-25 15:45:00,50.03,50.04,49.96,50.02,335743.0,34.3981,34.405,34.35,34.3912,335743.0
2018-04-25 15:50:00,50.01,50.04,49.94,50.02,416230.0,34.3843,34.405,34.3362,34.3912,416230.0
2018-04-25 15:55:00,50.02,50.16,50.01,50.13,703106.0,34.3912,34.4875,34.3843,34.4668,703106.0
2018-04-26 09:30:00,49.6,49.67,49.47,49.52,751460.0,34.1024,34.1506,34.0131,34.0474,751460.0
2018-04-26 09:35:00,49.51,49.66,49.44,49.62,397293.0,34.0406,34.1437,33.9924,34.1162,397293.0
2018-04-26 09:40:00,49.62,49.75,49.57,49.71,279897.0,34.1162,34.2056,34.0818,34.1781,279897.0
2018-04-26 09:45:00,49.71,49.8,49.7,49.75,303293.0,34.1781,34.2399,34.1712,34.2056,303293.0
2018-04-26 09:50:00,49.75,49.88,49.72,49.82,171100.0,34.2056,34.295,34.1849,34.2537,171100.0
2018-04-26 09:55:00,49.83,49.99,49.81,49.99,227222.0,34.2606,34.3706,34.2468,34.3706,227222.0
2018-04-26 10:00:00,49.98,49.99,49.86,49.89,128739.0,34.3637,34.3706,34.2812,34.3018,128739.0
2018-04-26 10:05:00,49.9,49.91,49.83,49.88,209719.0,34.3087,34.3156,34.2606,34.295,209719.0
2018-04-26 10:10:00,49.88,49.98,49.86,49.95,143540.0,34.295,34.3637,34.2812,34.3431,143540.0
2018-04-26 10:15:00,49.94,49.95,49.79,49.8,164255.0,34.3362,34.3431,34.2331,34.2399,164255.0
2018-04-26 10:20:00,49.8,49.83,49.74,49.8,131749.0,34.2399,34.2606,34.1987,34.2399,131749.0
2018-04-26 10:25:00,49.79,49.81,49.73,49.73,91235.0,34.2331,34.2468,34.1918,34.1918,91235.0
2018-04-26 10:30:00,49.74,49.81,49.72,49.8,102517.0,34.1987,34.2468,34.1849,34.2399,102517.0
2018-04-26 10:35:00,49.81,49.85,49.78,49.78,79082.0,34.2468,34.2743,34.2262,34.2262,79082.0
2018-04-26 10:40:00,49.78,49.85,49.76,49.8,109358.0,34.2262,34.2743,34.2124,34.2399,109358.0
2018-04-26 10:45:00,49.8,49.86,49.79,49.84,82871.0,34.2399,34.2812,34.2331,34.2674,82871.0
2018-04-26 10:50:00,49.84,49.87,49.81,49.82,128729.0,34.2674,34.2881,34.2468,34.2537,128729.0
2018-04-26 10:55:00,49.82,49.96,49.82,49.95,163428.0,34.2537,34.35,34.2537,34.3431,163428.0
2018-04-26 11:00:00,49.95,49.95,49.89,49.91,56278.0,34.3431,34.3431,34.3018,34.3156,56278.0
2018-04-26 11:05:00,49.91,49.91,49.81,49.83,102086.0,34.3156,34.3156,34.2468,34.2606,102086.0
2018-04-26 11:10:00,49.84,49.84,49.77,49.8,69304.0,34.2674,34.2674,34.2193,34.2399,69304.0
2018-04-26 11:15:00,49.8,49.81,49.7,49.7,104217.0,34.2399,34.2468,34.1712,34.1712,104217.0
2018-04-26 11:20:00,49.7,49.76,49.67,49.75,105471.0,34.1712,34.2124,34.1506,34.2056,105471.0
2018-04-26 11:25:00,49.76,49.78,49.73,49.75,101140.0,34.2124,34.2262,34.1918,34.2056,101140.0
2018-04-26 11:30:00,49.74,49.75,49.62,49.63,520019.0,34.1987,34.2056,34.1162,34.1231,520019.0
2018-04-26 11:35:00,49.64,49.7,49.6,49.7,75186.0,34.1299,34.1712,34.1024,34.1712,75186.0
2018-04-26 11:40:00,49.7,49.72,49.66,49.66,246281.0,34.1712,34.1849,34.1437,34.1437,246281.0
2018-04-26 11:45:00,49.66,49.75,49.65,49.75,64595.0,34.1437,34.2056,34.1368,34.2056,64595.0
2018-04-26 11:50:00,49.75,49.78,49.7,49.72,120477.0,34.2056,34.2262,34.1712,34.1849,120477.0
2018-04-26 11:55:00,49.73,49.75,49.67,49.69,118721.0,34.1918,34.2056,34.1506,34.1643,118721.0
2018-04-26 12:00:00,49.7,49.76,49.69,49.71,108390.0,34.1712,34.2124,34.1643,34.1781,108390.0
2018-04-26 12:05:00,49.72,49.75,49.7,49.73,61390.0,34.1849,34.2056,34.1712,34.1918,61390.0
2018-04-26 12:10:00,49.74,49.75,49.69,49.7,69632.0,34.1987,34.2056,34.1643,34.1712,69632.0
2018-04-26 12:15:00,49.7,49.79,49.69,49.78,79308.0,34.1712,34.2331,34.1643,34.2262,79308.0
2018-04-26 12:20:00,49.78,49.78,49.71,49.73,66677.0,34.2262,34.2262,34.1781,34.1918,66677.0
2018-04-26 12:25:00,49.72,49.79,49.71,49.77,91544.0,34.1849,34.2331,34.1781,34.2193,91544.0
2018-04-26 12:30:00,49.76,49.77,49.7,49.74,135033.0,34.2124,34.2193,34.1712,34.1987,135033.0
2018-04-26 12:35:00,49.74,49.78,49.74,49.78,87933.0,34.1987,34.2262,34.1987,34.2262,87933.0
2018-04-26 12:40:00,49.77,49.79,49.76,49.78,61174.0,34.2193,34.2331,34.2124,34.2262,61174.0
2018-04-26 12:45:00,49.78,49.78,49.69,49.75,112351.0,34.2262,34.2262,34.1643,34.2056,112351.0
2018-04-26 12:50:00,49.74,49.77,49.72,49.76,63268.0,34.1987,34.2193,34.1849,34.2124,63268.0
2018-04-26 12:55:00,49.76,49.77,49.73,49.77,45750.0,34.2124,34.2193,34.1918,34.2193,45750.0
2018-04-26 13:00:00,49.77,49.8,49.76,49.78,113633.0,34.2193,34.2399,34.2124,34.2262,113633.0
2018-04-26 13:05:00,49.77,49.79,49.74,49.76,142467.0,34.2193,34.2331,34.1987,34.2124,142467.0
2018-04-26 13:10:00,49.75,49.86,49.74,49.85,262231.0,34.2056,34.2812,34.1987,34.2743,262231.0
2018-04-26 13:15:00,49.84,49.87,49.81,49.84,141347.0,34.2674,34.2881,34.2468,34.2674,141347.0
2018-04-26 13:20:00,49.85,49.88,49.84,49.86,74536.0,34.2743,34.295,34.2674,34.2812,74536.0
2018-04-26 13:25:00,49.87,49.87,49.8,49.84,97011.0,34.2881,34.2881,34.2399,34.2674,97011.0
2018-04-26 13:30:00,49.85,49.9,49.83,49.9,61011.0,34.2743,34.3087,34.2606,34.3087,61011.0
2018-04-26 13:35:00,49.9,49.91,49.84,49.88,94385.0,34.3087,34.3156,34.2674,34.295,94385.0
2018-04-26 13:40:00,49.88,49.88,49.81,49.82,48551.0,34.295,34.295,34.2468,34.2537,48551.0
2018-04-26 13:45:00,49.82,49.82,49.74,49.75,74019.0,34.2537,34.2537,34.1987,34.2056,74019.0
2018-04-26 13:50:00,49.76,49.85,49.74,49.83,92182.0,34.2124,34.2743,34.1987,34.2606,92182.0
2018-04-26 13:55:00,49.84,49.91,49.83,49.88,76256.0,34.2674,34.3156,34.2606,34.295,76256.0
2018-04-26 14:00:00,49.89,49.94,49.87,49.92,72236.0,34.3018,34.3362,34.2881,34.3225,72236.0
2018-04-26 14:05:00,49.91,49.92,49.83,49.86,79129.0,34.3156,34.3225,34.2606,34.2812,79129.0
2018-04-26 14:10:00,49.87,49.94,49.86,49.93,65746.0,34.2881,34.3362,34.2812,34.3293,65746.0
2018-04-26 14:15:00,49.93,49.95,49.86,49.95,103052.0,34.3293,34.3431,34.2812,34.3431,103052.0
2018-04-26 14:20:00,49.94,49.97,49.92,49.97,85781.0,34.3362,34.3568,34.3225,34.3568,85781.0
2018-04-26 14:25:00,49.98,49.98,49.89,49.89,130095.0,34.3637,34.3637,34.3018,34.3018,130095.0
2018-04-26 14:30:00,49.9,49.93,49.87,49.88,148327.0,34.3087,34.3293,34.2881,34.295,148327.0
2018-04-26 14:35:00,49.88,49.94,49.87,49.93,106863.0,34.295,34.3362,34.2881,34.3293,106863.0
2018-04-26 14:40:00,49.93,50.01,49.91,50.01,172155.0,34.3293,34.3843,34.3156,34.3843,172155.0
2018-04-26 14:45:00,50.0,50.02,49.95,49.97,130665.0,34.3775,34.3912,34.3431,34.3568,130665.0
2018-04-26 14:50:00,49.97,49.99,49.93,49.94,92824.0,34.3568,34.3706,34.3293,34.3362,92824.0
2018-04-26 14:55:00,49.94,49.98,49.91,49.98,133830.0,34.3362,34.3637,34.3156,34.3637,133830.0
2018-04-26 15:00:00,49.98,50.04,49.97,50.03,71141.0,34.3637,34.405,34.3568,34.3981,71141.0
2018-04-26 15:05:00,50.04,50.04,49.87,49.89,100265.0,34.405,34.405,34.2881,34.3018,100265.0
2018-04-26 15:10:00,49.9,49.94,49.87,49.9,82109.0,34.3087,34.3362,34.2881,34.3087,82109.0
2018-04-26 15:15:00,49.9,49.93,49.8,49.82,125953.0,34.3087,34.3293,34.2399,34.2537,125953.0
2018-04-26 15:20:00,49.81,49.82,49.77,49.81,103698.0,34.2468,34.2537,34.2193,34.2468,103698.0
2018-04-26 15:25:00,49.82,49.83,49.78,49.8,116797.0,34.2537,34.2606,34.2262,34.2399,116797.0
2018-04-26 15:30:00,49.79,49.8,49.76,49.8,191563.0,34.2331,34.2399,34.2124,34.2399,191563.0
2018-04-26 15:35:00,49.8,49.8,49.73,49.74,176253.0,34.2399,34.2399,34.1918,34.1987,176253.0
2018-04-26 15:40:00,49.73,49.81,49.72,49.8,202446.0,34.1918,34.2468,34.1849,34.2399,202446.0
2018-04-26 15:45:00,49.8,49.81,49.73,49.77,414503.0,34.2399,34.2468,34.1918,34.2193,414503.0
2018-04-26 15:50:00,49.76,49.77,49.66,49.69,339279.0,34.2124,34.2193,34.1437,34.1643,339279.0
2018-04-26 15:55:00,49.69,49.76,49.68,49.75,697753.0,34.1643,34.2124,34.1574,34.2056,697753.0
2018-04-27 09:30:00,50.25,50.63,50.16,50.53,1009174.0,34.5493,34.8106,34.4875,34.7419,1009174.0
2018-04-27 09:35:00,50.53,50.81,50.49,50.78,473812.0,34.7419,34.9344,34.7144,34.9137,473812.0
2018-04-27 09:40:00,50.79,50.98,50.77,50.97,589610.0,34.9206,35.0513,34.9069,35.0444,589610.0
2018-04-27 09:45:00,50.96,50.98,50.88,50.96,351847.0,35.0375,35.0513,34.9825,35.0375,351847.0
2018-04-27 09:50:00,50.97,51.18,50.94,51.15,670315.0,35.0444,35.1888,35.0238,35.1681,670315.0
2018-04-27 09:55:00,51.15,51.22,51.12,51.2,493660.0,35.1681,35.2163,35.1475,35.2025,493660.0
2018-04-27 10:00:00,51.19,51.41,51.18,51.39,433005.0,35.1956,35.3469,35.1888,35.3332,433005.0
2018-04-27 10:05:00,51.38,51.55,51.37,51.43,651159.0,35.3263,35.4432,35.3194,35.3607,651159.0
2018-04-27 10:10:00,51.43,51.45,51.32,51.35,551683.0,35.3607,35.3744,35.285,35.3056,551683.0
2018-04-27 10:15:00,51.34,51.45,51.34,51.41,381173.0,35.2988,35.3744,35.2988,35.3469,381173.0
2018-04-27 10:20:00,51.4,51.41,51.26,51.27,301473.0,35.34,35.3469,35.2438,35.2506,301473.0
2018-04-27 10:25:00,51.27,51.38,51.23,51.37,435159.0,35.2506,35.3263,35.2231,35.3194,435159.0
2018-04-27 10:30:00,51.37,51.37,51.28,51.28,348141.0,35.3194,35.3194,35.2575,35.2575,348141.0
2018-04-27 10:35:00,51.29,51.34,51.28,51.3,307486.0,35.2644,35.2988,35.2575,35.2713,307486.0
2018-04-27 10:40:00,51.29,51.3,51.22,51.23,248989.0,35.2644,35.2713,35.2163,35.2231,248989.0
2018-04-27 10:45:00,51.23,51.28,51.19,51.28,341661.0,35.2231,35.2575,35.1956,35.2575,341661.0
2018-04-27 10:50:00,51.28,51.28,51.18,51.2,258553.0,35.2575,35.2575,35.1888,35.2025,258553.0
2018-04-27 10:55:00,51.19,51.21,51.09,51.12,241851.0,35.1956,35.2094,35.1269,35.1475,241851.0
2018-04-27 11:00:00,51.12,51.35,51.11,51.34,464889.0,35.1475,35.3056,35.1406,35.2988,464889.0
2018-04-27 11:05:00,51.34,51.46,51.33,51.46,790074.0,35.2988,35.3813,35.2919,35.3813,790074.0
2018-04-27 11:10:00,51.46,51.47,51.23,51.26,155753.0,35.3813,35.3882,35.2231,35.2438,155753.0
2018-04-27 11:15:00,51.26,51.27,51.18,51.2,405278.0,35.2438,35.2506,35.1888,35.2025,405278.0
2018-04-27 11:20:00,51.2,51.24,51.19,51.2,141564.0,35.2025,35.23,35.1956,35.2025,141564.0
2018-04-27 11:25:00,51.2,51.29,51.19,51.28,152531.0,35.2025,35.2644,35.1956,35.2575,152531.0
2018-04-27 11:30:00,51.28,51.28,51.22,51.25,164657.0,35.2575,35.2575,35.2163,35.2369,164657.0
2018-04-27 11:35:00,51.25,51.29,51.22,51.27,97318.0,35.2369,35.2644,35.2163,35.2506,97318.0
2018-04-27 11:40:00,51.27,51.27,51.21,51.22,170345.0,35.2506,35.2506,35.2094,35.2163,170345.0
2018-04-27 11:45:00,51.22,51.33,51.21,51.33,266181.0,35.2163,35.2919,35.2094,35.2919,266181.0
2018-04-27 11:50:00,51.33,51.33,51.28,51.33,125895.0,35.2919,35.2919,35.2575,35.2919,125895.0
2018-04-27 11:55:00,51.33,51.33,51.29,51.29,95844.0,35.2919,35.2919,35.2644,35.2644,95844.0
2018-04-27 12:00:00,51.3,51.32,51.28,51.29,103288.0,35.2713,35.285,35.2575,35.2644,103288.0
2018-04-27 12:05:00,51.29,51.3,51.23,51.24,184081.0,35.2644,35.2713,35.2231,35.23,184081.0
2018-04-27 12:10:00,51.23,51.26,51.2,51.21,139050.0,35.2231,35.2438,35.2025,35.2094,139050.0
2018-04-27 12:15:00,51.21,51.21,51.16,51.17,286354.0,35.2094,35.2094,35.175,35.1819,286354.0
2018-04-27 12:20:00,51.18,51.18,51.13,51.15,255829.0,35.1888,35.1888,35.1544,35.1681,255829.0
2018-04-27 12:25:00,51.15,51.2,51.13,51.19,96225.0,35.1681,35.2025,35.1544,35.1956,96225.0
2018-04-27 12:30:00,51.19,51.24,51.16,51.2,185700.0,35.1956,35.23,35.175,35.2025,185700.0
2018-04-27 12:35:00,51.21,51.27,51.2,51.25,168606.0,35.2094,35.2506,35.2025,35.2369,168606.0
2018-04-27 12:40:00,51.24,51.28,51.21,51.28,127595.0,35.23,35.2575,35.2094,35.2575,127595.0
2018-04-27 12:45:00,51.28,51.31,51.24,51.28,128461.0,35.2575,35.2781,35.23,35.2575,128461.0
2018-04-27 12:50:00,51.28,51.31,51.27,51.29,83105.0,35.2575,35.2781,35.2506,35.2644,83105.0
2018-04-27 12:55:00,51.3,51.38,51.3,51.37,255788.0,35.2713,35.3263,35.2713,35.3194,255788.0
2018-04-27 13:00:00,51.37,51.38,51.33,51.33,108862.0,35.3194,35.3263,35.2919,35.2919,108862.0
2018-04-27 13:05:00,51.34,51.34,51.27,51.32,193672.0,35.2988,35.2988,35.2506,35.285,193672.0
2018-04-27 13:10:00,51.31,51.35,51.3,51.32,131692.0,35.2781,35.3056,35.2713,35.285,131692.0
2018-04-27 13:15:00,51.33,51.33,51.29,51.33,220209.0,35.2919,35.2919,35.2644,35.2919,220209.0
2018-04-27 13:20:00,51.33,51.41,51.32,51.41,136209.0,35.2919,35.3469,35.285,35.3469,136209.0
2018-04-27 13:25:00,51.41,51.41,51.34,51.35,104087.0,35.3469,35.3469,35.2988,35.3056,104087.0
2018-04-27 13:30:00,51.35,51.37,51.33,51.37,91351.0,35.3056,35.3194,35.2919,35.3194,91351.0
2018-04-27 13:35:00,51.36,51.38,51.34,51.36,84929.0,35.3125,35.3263,35.2988,35.3125,84929.0
2018-04-27 13:40:00,51.35,51.4,51.34,51.36,91903.0,35.3056,35.34,35.2988,35.3125,91903.0
2018-04-27 13:45:00,51.37,51.39,51.35,51.36,64517.0,35.3194,35.3332,35.3056,35.3125,64517.0
2018-04-27 13:50:00,51.36,51.42,51.35,51.42,110344.0,35.3125,35.3538,35.3056,35.3538,110344.0
2018-04-27 13:55:00,51.42,51.42,51.39,51.41,312618.0,35.3538,35.3538,35.3332,35.3469,312618.0
2018-04-27 14:00:00,51.41,51.41,51.38,51.4,129887.0,35.3469,35.3469,35.3263,35.34,129887.0
2018-04-27 14:05:00,51.39,51.42,51.39,51.42,60537.0,35.3332,35.3538,35.3332,35.3538,60537.0
2018-04-27 14:10:00,51.42,51.42,51.38,51.42,128303.0,35.3538,35.3538,35.3263,35.3538,128303.0
2018-04-27 14:15:00,51.42,51.45,51.38,51.41,171280.0,35.3538,35.3744,35.3263,35.3469,171280.0
2018-04-27 14:20:00,51.41,51.42,51.38,51.39,144720.0,35.3469,35.3538,35.3263,35.3332,144720.0
2018-04-27 14:25:00,51.39,51.43,51.39,51.43,130147.0,35.3332,35.3607,35.3332,35.3607,130147.0
2018-04-27 14:30:00,51.43,51.47,51.41,51.47,145703.0,35.3607,35.3882,35.3469,35.3882,145703.0
2018-04-27 14:35:00,51.47,51.48,51.45,51.48,114816.0,35.3882,35.395,35.3744,35.395,114816.0
2018-04-27 14:40:00,51.47,51.48,51.44,51.45,138736.0,35.3882,35.395,35.3675,35.3744,138736.0
2018-04-27 14:45:00,51.46,51.48,51.45,51.48,180148.0,35.3813,35.395,35.3744,35.395,180148.0
2018-04-27 14:50:00,51.48,51.51,51.47,51.49,266591.0,35.395,35.4157,35.3882,35.4019,266591.0
2018-04-27 14:55:00,51.5,51.51,51.48,51.5,167361.0,35.4088,35.4157,35.395,35.4088,167361.0
2018-04-27 15:00:00,51.5,51.53,51.47,51.53,185186.0,35.4088,35.4294,35.3882,35.4294,185186.0
2018-04-27 15:05:00,51.53,51.54,51.49,51.52,156242.0,35.4294,35.4363,35.4019,35.4225,156242.0
2018-04-27 15:10:00,51.52,51.54,51.49,51.52,291775.0,35.4225,35.4363,35.4019,35.4225,291775.0
2018-04-27 15:15:00,51.52,51.57,51.51,51.57,215698.0,35.4225,35.4569,35.4157,35.4569,215698.0
2018-04-27 15:20:00,51.57,51.64,51.56,51.61,312816.0,35.4569,35.505,35.45,35.4844,312816.0
2018-04-27 15:25:00,51.61,51.61,51.53,51.55,400071.0,35.4844,35.4844,35.4294,35.4432,400071.0
2018-04-27 15:30:00,51.55,51.57,51.51,51.52,307060.0,35.4432,35.4569,35.4157,35.4225,307060.0
2018-04-27 15:35:00,51.52,51.63,51.51,51.63,342163.0,35.4225,35.4982,35.4157,35.4982,342163.0
2018-04-27 15:40:00,51.63,51.69,51.52,51.54,651378.0,35.4982,35.5394,35.4225,35.4363,651378.0
2018-04-27 15:45:00,51.54,51.66,51.53,51.65,613879.0,35.4363,35.5188,35.4294,35.5119,613879.0
2018-04-27 15:50:00,51.65,51.67,51.58,51.58,706275.0,35.5119,35.5257,35.4638,35.4638,706275.0
2018-04-27 15:55:00,51.59,51.67,51.55,51.6,1611500.0,35.4707,35.5257,35.4432,35.4775,1611500.0
2018-04-30 09:30:00,51.4,51.65,51.12,51.12,745081.0,35.34,35.5119,35.1475,35.1475,745081.0
2018-04-30 09:35:00,51.13,51.18,50.7,50.74,575779.0,35.1544,35.1888,34.8587,34.8862,575779.0
2018-04-30 09:40:00,50.73,51.06,50.62,51.06,443798.0,34.8794,35.1063,34.8037,35.1063,443798.0
2018-04-30 09:45:00,51.07,51.1,50.99,50.99,266571.0,35.1131,35.1338,35.0581,35.0581,266571.0
2018-04-30 09:50:00,51.0,51.01,50.76,50.76,284274.0,35.065,35.0719,34.9,34.9,284274.0
2018-04-30 09:55:00,50.77,50.86,50.7,50.85,173704.0,34.9069,34.9688,34.8587,34.9619,173704.0
2018-04-30 10:00:00,50.85,50.88,50.73,50.79,172993.0,34.9619,34.9825,34.8794,34.9206,172993.0
2018-04-30 10:05:00,50.79,50.82,50.72,50.78,174676.0,34.9206,34.9412,34.8725,34.9137,174676.0
2018-04-30 10:10:00,50.77,50.79,50.71,50.73,227452.0,34.9069,34.9206,34.8656,34.8794,227452.0
2018-04-30 10:15:00,50.73,50.84,50.7,50.78,213402.0,34.8794,34.955,34.8587,34.9137,213402.0
2018-04-30 10:20:00,50.77,50.84,50.74,50.84,238841.0,34.9069,34.955,34.8862,34.955,238841.0
2018-04-30 10:25:00,50.83,50.95,50.78,50.94,228275.0,34.9481,35.0306,34.9137,35.0238,228275.0
2018-04-30 10:30:00,50.94,51.01,50.91,51.0,228916.0,35.0238,35.0719,35.0031,35.065,228916.0
2018-04-30 10:35:00,51.0,51.22,50.99,51.21,306455.0,35.065,35.2163,35.0581,35.2094,306455.0
2018-04-30 10:40:00,51.21,51.28,51.13,51.17,593309.0,35.2094,35.2575,35.1544,35.1819,593309.0
2018-04-30 10:45:00,51.17,51.19,51.05,51.08,256351.0,35.1819,35.1956,35.0994,35.12,256351.0
2018-04-30 10:50:00,51.09,51.12,51.0,51.0,131364.0,35.1269,35.1475,35.065,35.065,131364.0
2018-04-30 10:55:00,51.0,51.01,50.83,50.85,165774.0,35.065,35.0719,34.9481,34.9619,165774.0
2018-04-30 11:00:00,50.85,50.91,50.8,50.81,368501.0,34.9619,35.0031,34.9275,34.9344,368501.0
2018-04-30 11:05:00,50.81,50.81,50.71,50.73,319210.0,34.9344,34.9344,34.8656,34.8794,319210.0
2018-04-30 11:10:00,50.73,50.73,50.58,50.59,257168.0,34.8794,34.8794,34.7762,34.7831,257168.0
2018-04-30 11:15:00,50.59,50.59,50.51,50.56,354796.0,34.7831,34.7831,34.7281,34.7625,354796.0
2018-04-30 11:20:00,50.55,50.62,50.52,50.59,228290.0,34.7556,34.8037,34.735,34.7831,228290.0
2018-04-30 11:25:00,50.6,50.61,50.53,50.55,189867.0,34.79,34.7969,34.7419,34.7556,189867.0
2018-04-30 11:30:00,50.54,50.58,50.47,50.48,235290.0,34.7487,34.7762,34.7006,34.7075,235290.0
2018-04-30 11:35:00,50.48,50.52,50.45,50.46,131447.0,34.7075,34.735,34.6869,34.6937,131447.0
2018-04-30 11:40:00,50.46,50.46,50.33,50.34,121856.0,34.6937,34.6937,34.6043,34.6112,121856.0
2018-04-30 11:45:00,50.34,50.4,50.29,50.34,178491.0,34.6112,34.6525,34.5768,34.6112,178491.0
2018-04-30 11:50:00,50.34,50.37,50.32,50.33,115303.0,34.6112,34.6319,34.5975,34.6043,115303.0
2018-04-30 11:55:00,50.33,50.39,50.3,50.38,151097.0,34.6043,34.6456,34.5837,34.6387,151097.0
2018-04-30 12:00:00,50.38,50.41,50.34,50.39,120711.0,34.6387,34.6594,34.6112,34.6456,120711.0
2018-04-30 12:05:00,50.4,50.43,50.39,50.41,93500.0,34.6525,34.6731,34.6456,34.6594,93500.0
2018-04-30 12:10:00,50.41,50.41,50.35,50.36,70580.0,34.6594,34.6594,34.6181,34.625,70580.0
2018-04-30 12:15:00,50.37,50.38,50.33,50.34,100250.0,34.6319,34.6387,34.6043,34.6112,100250.0
2018-04-30 12:20:00,50.34,50.35,50.31,50.32,85159.0,34.6112,34.6181,34.5906,34.5975,85159.0
2018-04-30 12:25:00,50.32,50.36,50.31,50.34,105564.0,34.5975,34.625,34.5906,34.6112,105564.0
2018-04-30 12:30:00,50.34,50.39,50.33,50.34,73248.0,34.6112,34.6456,34.6043,34.6112,73248.0
2018-04-30 12:35:00,50.34,50.37,50.31,50.34,175442.0,34.6112,34.6319,34.5906,34.6112,175442.0
2018-04-30 12:40:00,50.34,50.35,50.24,50.28,161253.0,34.6112,34.6181,34.5425,34.57,161253.0
2018-04-30 12:45:00,50.27,50.27,50.17,50.17,227860.0,34.5631,34.5631,34.4943,34.4943,227860.0
2018-04-30 12:50:00,50.17,50.21,50.12,50.2,160355.0,34.4943,34.5218,34.46,34.515,160355.0
2018-04-30 12:55:00,50.2,50.32,50.18,50.3,183243.0,34.515,34.5975,34.5012,34.5837,183243.0
2018-04-30 13:00:00,50.3,50.34,50.28,50.3,132388.0,34.5837,34.6112,34.57,34.5837,132388.0
2018-04-30 13:05:00,50.3,50.33,50.28,50.32,125998.0,34.5837,34.6043,34.57,34.5975,125998.0
2018-04-30 13:10:00,50.32,50.33,50.23,50.24,106847.0,34.5975,34.6043,34.5356,34.5425,106847.0
2018-04-30 13:15:00,50.24,50.26,50.19,50.22,118433.0,34.5425,34.5562,34.5081,34.5287,118433.0
2018-04-30 13:20:00,50.22,50.23,50.15,50.17,142312.0,34.5287,34.5356,34.4806,34.4943,142312.0
2018-04-30 13:25:00,50.17,50.19,50.14,50.17,302100.0,34.4943,34.5081,34.4737,34.4943,302100.0
2018-04-30 13:30:00,50.17,50.18,50.1,50.14,117251.0,34.4943,34.5012,34.4462,34.4737,117251.0
2018-04-30 13:35:00,50.14,50.14,49.96,49.99,360561.0,34.4737,34.4737,34.35,34.3706,360561.0
2018-04-30 13:40:00,49.99,50.05,49.81,49.82,253415.0,34.3706,34.4118,34.2468,34.2537,253415.0
2018-04-30 13:45:00,49.82,49.89,49.77,49.8,343416.0,34.2537,34.3018,34.2193,34.2399,343416.0
2018-04-30 13:50:00,49.81,49.83,49.72,49.77,148062.0,34.2468,34.2606,34.1849,34.2193,148062.0
2018-04-30 13:55:00,49.77,49.82,49.74,49.75,204107.0,34.2193,34.2537,34.1987,34.2056,204107.0
2018-04-30 14:00:00,49.75,49.75,49.67,49.7,172269.0,34.2056,34.2056,34.1506,34.1712,172269.0
2018-04-30 14:05:00,49.71,49.74,49.65,49.7,164471.0,34.1781,34.1987,34.1368,34.1712,164471.0
2018-04-30 14:10:00,49.7,49.71,49.67,49.67,126237.0,34.1712,34.1781,34.1506,34.1506,126237.0
2018-04-30 14:15:00,49.68,49.75,49.59,49.68,287715.0,34.1574,34.2056,34.0956,34.1574,287715.0
2018-04-30 14:20:00,49.69,49.69,49.52,49.54,441474.0,34.1643,34.1643,34.0474,34.0612,441474.0
2018-04-30 14:25:00,49.54,49.61,49.53,49.59,187008.0,34.0612,34.1093,34.0543,34.0956,187008.0
2018-04-30 14:30:00,49.59,49.6,49.46,49.52,266593.0,34.0956,34.1024,34.0062,34.0474,266593.0
2018-04-30 14:35:00,49.53,49.63,49.47,49.57,265252.0,34.0543,34.1231,34.0131,34.0818,265252.0
2018-04-30 14:40:00,49.57,49.69,49.56,49.67,214797.0,34.0818,34.1643,34.0749,34.1506,214797.0
2018-04-30 14:45:00,49.68,49.86,49.68,49.83,320771.0,34.1574,34.2812,34.1574,34.2606,320771.0
2018-04-30 14:50:00,49.84,49.86,49.72,49.76,276849.0,34.2674,34.2812,34.1849,34.2124,276849.0
2018-04-30 14:55:00,49.77,49.8,49.74,49.76,179986.0,34.2193,34.2399,34.1987,34.2124,179986.0
2018-04-30 15:00:00,49.76,49.77,49.73,49.74,306389.0,34.2124,34.2193,34.1918,34.1987,306389.0
2018-04-30 15:05:00,49.75,49.76,49.71,49.71,459216.0,34.2056,34.2124,34.1781,34.1781,459216.0
2018-04-30 15:10:00,49.71,49.74,49.6,49.6,293899.0,34.1781,34.1987,34.1024,34.1024,293899.0
2018-04-30 15:15:00,49.61,49.71,49.6,49.69,397437.0,34.1093,34.1781,34.1024,34.1643,397437.0
2018-04-30 15:20:00,49.7,49.7,49.56,49.56,199491.0,34.1712,34.1712,34.0749,34.0749,199491.0
2018-04-30 15:25:00,49.57,49.57,49.52,49.53,145686.0,34.0818,34.0818,34.0474,34.0543,145686.0
2018-04-30 15:30:00,49.54,49.63,49.53,49.62,201357.0,34.0612,34.1231,34.0543,34.1162,201357.0
2018-04-30 15:35:00,49.63,49.63,49.51,49.55,342755.0,34.1231,34.1231,34.0406,34.0681,342755.0
2018-04-30 15:40:00,49.55,49.62,49.54,49.59,334381.0,34.0681,34.1162,34.0612,34.0956,334381.0
2018-04-30 15:45:00,49.59,49.65,49.55,49.6,373255.0,34.0956,34.1368,34.0681,34.1024,373255.0
2018-04-30 15:50:00,49.6,49.61,49.53,49.54,908850.0,34.1024,34.1093,34.0543,34.0612,908850.0
2018-04-30 15:55:00,49.54,49.56,49.34,49.34,1598994.0,34.0612,34.0749,33.9237,33.9237,1598994.0
2018-05-01 09:30:00,49.49,49.65,49.3,49.32,636378.0,34.0268,34.1368,33.8962,33.9099,636378.0
2018-05-01 09:35:00,49.31,49.43,49.3,49.31,156790.0,33.903,33.9856,33.8962,33.903,156790.0
2018-05-01 09:40:00,49.3,49.37,49.25,49.34,249774.0,33.8962,33.9443,33.8618,33.9237,249774.0
2018-05-01 09:45:00,49.35,49.39,49.23,49.28,233161.0,33.9306,33.9581,33.848,33.8824,233161.0
2018-05-01 09:50:00,49.28,49.39,49.28,49.37,220816.0,33.8824,33.9581,33.8824,33.9443,220816.0
2018-05-01 09:55:00,49.38,49.42,49.3,49.31,171144.0,33.9512,33.9787,33.8962,33.903,171144.0
2018-05-01 10:00:00,49.3,49.39,49.24,49.3,184718.0,33.8962,33.9581,33.8549,33.8962,184718.0
2018-05-01 10:05:00,49.3,49.31,49.17,49.22,150206.0,33.8962,33.903,33.8068,33.8412,150206.0
2018-05-01 10:10:00,49.22,49.27,49.17,49.26,90016.0,33.8412,33.8755,33.8068,33.8687,90016.0
2018-05-01 10:15:00,49.26,49.28,49.19,49.23,130945.0,33.8687,33.8824,33.8205,33.848,130945.0
2018-05-01 10:20:00,49.23,49.23,49.19,49.19,84170.0,33.848,33.848,33.8205,33.8205,84170.0
2018-05-01 10:25:00,49.19,49.2,49.06,49.07,113836.0,33.8205,33.8274,33.7312,33.738,113836.0
2018-05-01 10:30:00,49.06,49.07,49.02,49.04,120015.0,33.7312,33.738,33.7037,33.7174,120015.0
2018-05-01 10:35:00,49.04,49.06,48.95,48.97,139036.0,33.7174,33.7312,33.6555,33.6693,139036.0
2018-05-01 10:40:00,48.98,49.0,48.88,48.95,151615.0,33.6762,33.6899,33.6074,33.6555,151615.0
2018-05-01 10:45:00,48.95,49.01,48.93,49.01,211735.0,33.6555,33.6968,33.6418,33.6968,211735.0
2018-05-01 10:50:00,49.01,49.08,49.0,49.03,172391.0,33.6968,33.7449,33.6899,33.7105,172391.0
2018-05-01 10:55:00,49.02,49.11,49.02,49.11,192815.0,33.7037,33.7655,33.7037,33.7655,192815.0
2018-05-01 11:00:00,49.11,49.12,48.88,48.92,389557.0,33.7655,33.7724,33.6074,33.6349,389557.0
2018-05-01 11:05:00,48.91,48.92,48.82,48.84,284316.0,33.628,33.6349,33.5661,33.5799,284316.0
2018-05-01 11:10:00,48.84,48.89,48.82,48.88,81716.0,33.5799,33.6143,33.5661,33.6074,81716.0
2018-05-01 11:15:00,48.88,48.94,48.87,48.94,130566.0,33.6074,33.6487,33.6005,33.6487,130566.0
2018-05-01 11:20:00,48.94,48.96,48.9,48.93,73185.0,33.6487,33.6624,33.6212,33.6418,73185.0
2018-05-01 11:25:00,48.92,48.93,48.81,48.81,69093.0,33.6349,33.6418,33.5593,33.5593,69093.0
2018-05-01 11:30:00,48.81,48.84,48.78,48.78,108633.0,33.5593,33.5799,33.5386,33.5386,108633.0
2018-05-01 11:35:00,48.78,48.79,48.75,48.76,85479.0,33.5386,33.5455,33.518,33.5249,85479.0
2018-05-01 11:40:00,48.77,48.78,48.7,48.78,94187.0,33.5318,33.5386,33.4836,33.5386,94187.0
2018-05-01 11:45:00,48.78,48.79,48.73,48.73,91075.0,33.5386,33.5455,33.5043,33.5043,91075.0
2018-05-01 11:50:00,48.73,48.75,48.7,48.71,92757.0,33.5043,33.518,33.4836,33.4905,92757.0
2018-05-01 11:55:00,48.7,48.71,48.58,48.59,110514.0,33.4836,33.4905,33.4011,33.408,110514.0
2018-05-01 12:00:00,48.59,48.66,48.56,48.66,113583.0,33.408,33.4561,33.3874,33.4561,113583.0
2018-05-01 12:05:00,48.65,48.69,48.62,48.69,115171.0,33.4493,33.4768,33.4286,33.4768,115171.0
2018-05-01 12:10:00,48.68,48.73,48.67,48.72,65431.0,33.4699,33.5043,33.463,33.4974,65431.0
2018-05-01 12:15:00,48.72,48.73,48.64,48.66,65909.0,33.4974,33.5043,33.4424,33.4561,65909.0
2018-05-01 12:20:00,48.65,48.67,48.62,48.63,41078.0,33.4493,33.463,33.4286,33.4355,41078.0
2018-05-01 12:25:00,48.62,48.71,48.6,48.68,74398.0,33.4286,33.4905,33.4149,33.4699,74398.0
2018-05-01 12:30:00,48.68,48.79,48.66,48.78,92996.0,33.4699,33.5455,33.4561,33.5386,92996.0
2018-05-01 12:35:00,48.78,48.83,48.77,48.77,103713.0,33.5386,33.573,33.5318,33.5318,103713.0
2018-05-01 12:40:00,48.78,48.79,48.73,48.75,61973.0,33.5386,33.5455,33.5043,33.518,61973.0
2018-05-01 12:45:00,48.75,48.77,48.7,48.71,75415.0,33.518,33.5318,33.4836,33.4905,75415.0
2018-05-01 12:50:00,48.71,48.71,48.66,48.67,49701.0,33.4905,33.4905,33.4561,33.463,49701.0
2018-05-01 12:55:00,48.68,48.68,48.62,48.63,56379.0,33.4699,33.4699,33.4286,33.4355,56379.0
2018-05-01 13:00:00,48.62,48.62,48.53,48.54,110885.0,33.4286,33.4286,33.3668,33.3736,110885.0
2018-05-01 13:05:00,48.53,48.54,48.42,48.5,235782.0,33.3668,33.3736,33.2911,33.3461,235782.0
2018-05-01 13:10:00,48.49,48.51,48.46,48.47,67517.0,33.3393,33.353,33.3186,33.3255,67517.0
2018-05-01 13:15:00,48.46,48.48,48.35,48.37,162967.0,33.3186,33.3324,33.243,33.2568,162967.0
2018-05-01 13:20:00,48.38,48.38,48.31,48.34,111088.0,33.2636,33.2636,33.2155,33.2361,111088.0
2018-05-01 13:25:00,48.34,48.35,48.25,48.27,215151.0,33.2361,33.243,33.1742,33.188,215151.0
2018-05-01 13:30:00,48.26,48.42,48.24,48.38,202869.0,33.1811,33.2911,33.1674,33.2636,202869.0
2018-05-01 13:35:00,48.38,48.44,48.37,48.44,109076.0,33.2636,33.3049,33.2568,33.3049,109076.0
2018-05-01 13:40:00,48.44,48.46,48.4,48.46,86894.0,33.3049,33.3186,33.2774,33.3186,86894.0
2018-05-01 13:45:00,48.46,48.58,48.45,48.57,136867.0,33.3186,33.4011,33.3118,33.3943,136867.0
2018-05-01 13:50:00,48.57,48.59,48.55,48.57,107633.0,33.3943,33.408,33.3805,33.3943,107633.0
2018-05-01 13:55:00,48.57,48.61,48.56,48.61,81651.0,33.3943,33.4218,33.3874,33.4218,81651.0
2018-05-01 14:00:00,48.61,48.73,48.6,48.72,281781.0,33.4218,33.5043,33.4149,33.4974,281781.0
2018-05-01 14:05:00,48.72,48.75,48.67,48.69,197586.0,33.4974,33.518,33.463,33.4768,197586.0
2018-05-01 14:10:00,48.69,48.93,48.69,48.84,967368.0,33.4768,33.6418,33.4768,33.5799,967368.0
2018-05-01 14:15:00,48.85,48.9,48.84,48.89,537320.0,33.5868,33.6212,33.5799,33.6143,537320.0
2018-05-01 14:20:00,48.89,48.92,48.81,48.85,585864.0,33.6143,33.6349,33.5593,33.5868,585864.0
2018-05-01 14:25:00,48.85,48.88,48.78,48.84,141878.0,33.5868,33.6074,33.5386,33.5799,141878.0
2018-05-01 14:30:00,48.84,48.85,48.78,48.79,156812.0,33.5799,33.5868,33.5386,33.5455,156812.0
2018-05-01 14:35:00,48.79,48.8,48.7,48.71,105114.0,33.5455,33.5524,33.4836,33.4905,105114.0
2018-05-01 14:40:00,48.72,48.81,48.71,48.81,135005.0,33.4974,33.5593,33.4905,33.5593,135005.0
2018-05-01 14:45:00,48.8,48.86,48.8,48.84,76179.0,33.5524,33.5937,33.5524,33.5799,76179.0
2018-05-01 14:50:00,48.84,48.89,48.81,48.81,76474.0,33.5799,33.6143,33.5593,33.5593,76474.0
2018-05-01 14:55:00,48.82,48.83,48.75,48.77,105677.0,33.5661,33.573,33.518,33.5318,105677.0
2018-05-01 15:00:00,48.77,48.79,48.71,48.73,118229.0,33.5318,33.5455,33.4905,33.5043,118229.0
2018-05-01 15:05:00,48.73,48.82,48.7,48.81,123799.0,33.5043,33.5661,33.4836,33.5593,123799.0
2018-05-01 15:10:00,48.82,48.82,48.73,48.74,125399.0,33.5661,33.5661,33.5043,33.5111,125399.0
2018-05-01 15:15:00,48.75,48.78,48.74,48.75,91585.0,33.518,33.5386,33.5111,33.518,91585.0
2018-05-01 15:20:00,48.75,48.81,48.73,48.74,120471.0,33.518,33.5593,33.5043,33.5111,120471.0
2018-05-01 15:25:00,48.75,48.75,48.64,48.65,137031.0,33.518,33.518,33.4424,33.4493,137031.0
2018-05-01 15:30:00,48.66,48.67,48.62,48.65,165130.0,33.4561,33.463,33.4286,33.4493,165130.0
2018-05-01 15:35:00,48.65,48.66,48.62,48.64,206349.0,33.4493,33.4561,33.4286,33.4424,206349.0
2018-05-01 15:40:00,48.64,48.67,48.64,48.66,159218.0,33.4424,33.463,33.4424,33.4561,159218.0
2018-05-01 15:45:00,48.66,48.71,48.65,48.69,292067.0,33.4561,33.4905,33.4493,33.4768,292067.0
2018-05-01 15:50:00,48.69,48.71,48.64,48.67,397399.0,33.4768,33.4905,33.4424,33.463,397399.0
2018-05-01 15:55:00,48.67,48.87,48.66,48.82,1048681.0,33.463,33.6005,33.4561,33.5661,1048681.0
2018-05-02 09:30:00,48.79,48.82,48.62,48.76,406981.0,33.5455,33.5661,33.4286,33.5249,406981.0
2018-05-02 09:35:00,48.75,48.86,48.65,48.7,229662.0,33.518,33.5937,33.4493,33.4836,229662.0
2018-05-02 09:40:00,48.71,48.71,48.55,48.55,244427.0,33.4905,33.4905,33.3805,33.3805,244427.0
2018-05-02 09:45:00,48.56,48.59,48.31,48.31,302854.0,33.3874,33.408,33.2155,33.2155,302854.0
2018-05-02 09:50:00,48.31,48.42,48.3,48.36,140879.0,33.2155,33.2911,33.2086,33.2499,140879.0
2018-05-02 09:55:00,48.37,48.37,48.19,48.27,284033.0,33.2568,33.2568,33.133,33.188,284033.0
2018-05-02 10:00:00,48.26,48.3,48.19,48.19,575279.0,33.1811,33.2086,33.133,33.133,575279.0
2018-05-02 10:05:00,48.19,48.25,48.13,48.18,294981.0,33.133,33.1742,33.0917,33.1261,294981.0
2018-05-02 10:10:00,48.19,48.26,48.1,48.23,315257.0,33.133,33.1811,33.0711,33.1605,315257.0
2018-05-02 10:15:00,48.23,48.3,48.15,48.19,295726.0,33.1605,33.2086,33.1055,33.133,295726.0
2018-05-02 10:20:00,48.2,48.4,48.19,48.34,223391.0,33.1399,33.2774,33.133,33.2361,223391.0
2018-05-02 10:25:00,48.34,48.42,48.3,48.42,148454.0,33.2361,33.2911,33.2086,33.2911,148454.0
2018-05-02 10:30:00,48.43,48.47,48.4,48.44,204479.0,33.298,33.3255,33.2774,33.3049,204479.0
2018-05-02 10:35:00,48.43,48.43,48.32,48.33,118115.0,33.298,33.298,33.2224,33.2293,118115.0
2018-05-02 10:40:00,48.33,48.4,48.32,48.37,278034.0,33.2293,33.2774,33.2224,33.2568,278034.0
2018-05-02 10:45:00,48.37,48.41,48.35,48.39,93108.0,33.2568,33.2843,33.243,33.2705,93108.0
2018-05-02 10:50:00,48.39,48.42,48.32,48.33,100643.0,33.2705,33.2911,33.2224,33.2293,100643.0
2018-05-02 10:55:00,48.32,48.34,48.26,48.34,120253.0,33.2224,33.2361,33.1811,33.2361,120253.0
2018-05-02 11:00:00,48.34,48.34,48.15,48.16,113606.0,33.2361,33.2361,33.1055,33.1124,113606.0
2018-05-02 11:05:00,48.16,48.24,48.15,48.23,119463.0,33.1124,33.1674,33.1055,33.1605,119463.0
2018-05-02 11:10:00,48.23,48.25,48.19,48.19,124723.0,33.1605,33.1742,33.133,33.133,124723.0
2018-05-02 11:15:00,48.2,48.23,48.15,48.16,136760.0,33.1399,33.1605,33.1055,33.1124,136760.0
2018-05-02 11:20:00,48.15,48.18,48.11,48.16,253198.0,33.1055,33.1261,33.078,33.1124,253198.0
2018-05-02 11:25:00,48.16,48.19,48.12,48.13,113674.0,33.1124,33.133,33.0849,33.0917,113674.0
2018-05-02 11:30:00,48.13,48.23,48.11,48.23,143862.0,33.0917,33.1605,33.078,33.1605,143862.0
2018-05-02 11:35:00,48.22,48.33,48.22,48.3,96012.0,33.1536,33.2293,33.1536,33.2086,96012.0
2018-05-02 11:40:00,48.3,48.32,48.28,48.3,93030.0,33.2086,33.2224,33.1949,33.2086,93030.0
2018-05-02 11:45:00,48.29,48.31,48.2,48.2,102561.0,33.2017,33.2155,33.1399,33.1399,102561.0
2018-05-02 11:50:00,48.21,48.21,48.12,48.14,66358.0,33.1467,33.1467,33.0849,33.0986,66358.0
2018-05-02 11:55:00,48.13,48.17,48.12,48.15,77603.0,33.0917,33.1192,33.0849,33.1055,77603.0
2018-05-02 12:00:00,48.15,48.16,48.11,48.14,67243.0,33.1055,33.1124,33.078,33.0986,67243.0
2018-05-02 12:05:00,48.14,48.17,48.12,48.15,55320.0,33.0986,33.1192,33.0849,33.1055,55320.0
2018-05-02 12:10:00,48.15,48.16,48.13,48.14,72383.0,33.1055,33.1124,33.0917,33.0986,72383.0
2018-05-02 12:15:00,48.13,48.15,48.12,48.13,57416.0,33.0917,33.1055,33.0849,33.0917,57416.0
2018-05-02 12:20:00,48.13,48.2,48.12,48.2,126433.0,33.0917,33.1399,33.0849,33.1399,126433.0
2018-05-02 12:25:00,48.2,48.2,48.16,48.17,59255.0,33.1399,33.1399,33.1124,33.1192,59255.0
2018-05-02 12:30:00,48.16,48.17,48.11,48.15,85009.0,33.1124,33.1192,33.078,33.1055,85009.0
2018-05-02 12:35:00,48.15,48.18,48.14,48.17,70892.0,33.1055,33.1261,33.0986,33.1192,70892.0
2018-05-02 12:40:00,48.16,48.17,48.15,48.15,75309.0,33.1124,33.1192,33.1055,33.1055,75309.0
2018-05-02 12:45:00,48.15,48.17,48.12,48.14,75591.0,33.1055,33.1192,33.0849,33.0986,75591.0
2018-05-02 12:50:00,48.14,48.15,48.12,48.15,64776.0,33.0986,33.1055,33.0849,33.1055,64776.0
2018-05-02 12:55:00,48.14,48.15,48.11,48.12,49729.0,33.0986,33.1055,33.078,33.0849,49729.0
2018-05-02 13:00:00,48.12,48.12,48.1,48.1,87580.0,33.0849,33.0849,33.0711,33.0711,87580.0
2018-05-02 13:05:00,48.1,48.11,48.08,48.1,98007.0,33.0711,33.078,33.0574,33.0711,98007.0
2018-05-02 13:10:00,48.09,48.11,48.08,48.09,86687.0,33.0642,33.078,33.0574,33.0642,86687.0
2018-05-02 13:15:00,48.09,48.12,48.09,48.12,70796.0,33.0642,33.0849,33.0642,33.0849,70796.0
2018-05-02 13:20:00,48.12,48.16,48.11,48.15,72263.0,33.0849,33.1124,33.078,33.1055,72263.0
2018-05-02 13:25:00,48.15,48.16,48.13,48.14,89059.0,33.1055,33.1124,33.0917,33.0986,89059.0
2018-05-02 13:30:00,48.14,48.15,48.11,48.13,62036.0,33.0986,33.1055,33.078,33.0917,62036.0
2018-05-02 13:35:00,48.13,48.14,48.12,48.13,80627.0,33.0917,33.0986,33.0849,33.0917,80627.0
2018-05-02 13:40:00,48.13,48.18,48.12,48.17,72956.0,33.0917,33.1261,33.0849,33.1192,72956.0
2018-05-02 13:45:00,48.16,48.21,48.15,48.19,105021.0,33.1124,33.1467,33.1055,33.133,105021.0
2018-05-02 13:50:00,48.19,48.24,48.18,48.21,80141.0,33.133,33.1674,33.1261,33.1467,80141.0
2018-05-02 13:55:00,48.22,48.22,48.18,48.21,71668.0,33.1536,33.1536,33.1261,33.1467,71668.0
2018-05-02 14:00:00,48.21,48.24,48.17,48.23,120024.0,33.1467,33.1674,33.1192,33.1605,120024.0
2018-05-02 14:05:00,48.23,48.24,48.17,48.23,137109.0,33.1605,33.1674,33.1192,33.1605,137109.0
2018-05-02 14:10:00,48.24,48.24,48.14,48.16,138888.0,33.1674,33.1674,33.0986,33.1124,138888.0
2018-05-02 14:15:00,48.16,48.18,48.11,48.11,108832.0,33.1124,33.1261,33.078,33.078,108832.0
2018-05-02 14:20:00,48.12,48.13,48.02,48.04,173315.0,33.0849,33.0917,33.0161,33.0299,173315.0
2018-05-02 14:25:00,48.05,48.06,48.0,48.01,195015.0,33.0367,33.0436,33.0024,33.0092,195015.0
2018-05-02 14:30:00,48.0,48.04,47.97,47.99,257135.0,33.0024,33.0299,32.9817,32.9955,257135.0
2018-05-02 14:35:00,47.98,48.0,47.93,47.97,131024.0,32.9886,33.0024,32.9542,32.9817,131024.0
2018-05-02 14:40:00,47.97,47.97,47.83,47.84,160490.0,32.9817,32.9817,32.8855,32.8924,160490.0
2018-05-02 14:45:00,47.84,47.86,47.8,47.8,159412.0,32.8924,32.9061,32.8648,32.8648,159412.0
2018-05-02 14:50:00,47.81,47.86,47.72,47.73,181597.0,32.8717,32.9061,32.8098,32.8167,181597.0
2018-05-02 14:55:00,47.73,47.76,47.67,47.67,224116.0,32.8167,32.8373,32.7755,32.7755,224116.0
2018-05-02 15:00:00,47.68,47.71,47.64,47.67,228919.0,32.7823,32.803,32.7548,32.7755,228919.0
2018-05-02 15:05:00,47.67,47.73,47.66,47.71,191182.0,32.7755,32.8167,32.7686,32.803,191182.0
2018-05-02 15:10:00,47.71,47.73,47.59,47.61,190522.0,32.803,32.8167,32.7205,32.7342,190522.0
2018-05-02 15:15:00,47.62,47.67,47.58,47.65,224741.0,32.7411,32.7755,32.7136,32.7617,224741.0
2018-05-02 15:20:00,47.64,47.69,47.54,47.58,309097.0,32.7548,32.7892,32.6861,32.7136,309097.0
2018-05-02 15:25:00,47.58,47.62,47.58,47.59,159699.0,32.7136,32.7411,32.7136,32.7205,159699.0
2018-05-02 15:30:00,47.59,47.6,47.5,47.51,322805.0,32.7205,32.7273,32.6586,32.6655,322805.0
2018-05-02 15:35:00,47.51,47.55,47.48,47.52,284833.0,32.6655,32.693,32.6448,32.6723,284833.0
2018-05-02 15:40:00,47.52,47.56,47.5,47.53,345189.0,32.6723,32.6998,32.6586,32.6792,345189.0
2018-05-02 15:45:00,47.54,47.61,47.49,47.57,413420.0,32.6861,32.7342,32.6517,32.7067,413420.0
2018-05-02 15:50:00,47.57,47.62,47.54,47.61,543419.0,32.7067,32.7411,32.6861,32.7342,543419.0
2018-05-02 15:55:00,47.61,47.76,47.6,47.75,1211056.0,32.7342,32.8373,32.7273,32.8305,1211056.0
2018-05-03 09:30:00,47.72,47.84,47.59,47.59,328546.0,32.8098,32.8924,32.7205,32.7205,328546.0
2018-05-03 09:35:00,47.58,47.67,47.42,47.61,149607.0,32.7136,32.7755,32.6036,32.7342,149607.0
2018-05-03 09:40:00,47.61,47.62,47.49,47.51,118600.0,32.7342,32.7411,32.6517,32.6655,118600.0
2018-05-03 09:45:00,47.5,47.56,47.46,47.53,133776.0,32.6586,32.6998,32.6311,32.6792,133776.0
2018-05-03 09:50:00,47.53,47.58,47.45,47.5,144442.0,32.6792,32.7136,32.6242,32.6586,144442.0
2018-05-03 09:55:00,47.49,47.6,47.49,47.6,143273.0,32.6517,32.7273,32.6517,32.7273,143273.0
2018-05-03 10:00:00,47.59,47.63,47.54,47.63,165807.0,32.7205,32.748,32.6861,32.748,165807.0
2018-05-03 10:05:00,47.62,47.78,47.61,47.76,364417.0,32.7411,32.8511,32.7342,32.8373,364417.0
2018-05-03 10:10:00,47.75,47.83,47.7,47.81,250765.0,32.8305,32.8855,32.7961,32.8717,250765.0
2018-05-03 10:15:00,47.81,47.86,47.76,47.79,197256.0,32.8717,32.9061,32.8373,32.858,197256.0
2018-05-03 10:20:00,47.8,47.8,47.72,47.78,271354.0,32.8648,32.8648,32.8098,32.8511,271354.0
2018-05-03 10:25:00,47.78,47.79,47.62,47.69,288367.0,32.8511,32.858,32.7411,32.7892,288367.0
2018-05-03 10:30:00,47.69,47.7,47.6,47.63,184787.0,32.7892,32.7961,32.7273,32.748,184787.0
2018-05-03 10:35:00,47.63,47.63,47.5,47.59,192523.0,32.748,32.748,32.6586,32.7205,192523.0
2018-05-03 10:40:00,47.59,47.6,47.49,47.5,144814.0,32.7205,32.7273,32.6517,32.6586,144814.0
2018-05-03 10:45:00,47.49,47.56,47.48,47.49,140288.0,32.6517,32.6998,32.6448,32.6517,140288.0
2018-05-03 10:50:00,47.48,47.5,47.41,47.45,126466.0,32.6448,32.6586,32.5967,32.6242,126466.0
2018-05-03 10:55:00,47.44,47.46,47.37,47.43,149649.0,32.6173,32.6311,32.5692,32.6105,149649.0
2018-05-03 11:00:00,47.43,47.49,47.41,47.47,197771.0,32.6105,32.6517,32.5967,32.638,197771.0
2018-05-03 11:05:00,47.48,47.53,47.45,47.47,129140.0,32.6448,32.6792,32.6242,32.638,129140.0
2018-05-03 11:10:00,47.47,47.56,47.43,47.55,128500.0,32.638,32.6998,32.6105,32.693,128500.0
2018-05-03 11:15:00,47.56,47.66,47.55,47.62,124742.0,32.6998,32.7686,32.693,32.7411,124742.0
2018-05-03 11:20:00,47.63,47.67,47.61,47.64,108503.0,32.748,32.7755,32.7342,32.7548,108503.0
2018-05-03 11:25:00,47.65,47.65,47.55,47.56,93758.0,32.7617,32.7617,32.693,32.6998,93758.0
2018-05-03 11:30:00,47.57,47.59,47.53,47.58,157482.0,32.7067,32.7205,32.6792,32.7136,157482.0
2018-05-03 11:35:00,47.58,47.61,47.53,47.61,180651.0,32.7136,32.7342,32.6792,32.7342,180651.0
2018-05-03 11:40:00,47.61,47.61,47.48,47.55,83547.0,32.7342,32.7342,32.6448,32.693,83547.0
2018-05-03 11:45:00,47.56,47.63,47.51,47.61,117814.0,32.6998,32.748,32.6655,32.7342,117814.0
2018-05-03 11:50:00,47.62,47.63,47.54,47.56,77874.0,32.7411,32.748,32.6861,32.6998,77874.0
2018-05-03 11:55:00,47.57,47.61,47.53,47.53,76766.0,32.7067,32.7342,32.6792,32.6792,76766.0
2018-05-03 12:00:00,47.54,47.62,47.53,47.57,99419.0,32.6861,32.7411,32.6792,32.7067,99419.0
2018-05-03 12:05:00,47.58,47.6,47.54,47.55,78646.0,32.7136,32.7273,32.6861,32.693,78646.0
2018-05-03 12:10:00,47.55,47.56,47.5,47.55,140719.0,32.693,32.6998,32.6586,32.693,140719.0
2018-05-03 12:15:00,47.56,47.57,47.48,47.5,50584.0,32.6998,32.7067,32.6448,32.6586,50584.0
2018-05-03 12:20:00,47.5,47.51,47.44,47.44,133770.0,32.6586,32.6655,32.6173,32.6173,133770.0
2018-05-03 12:25:00,47.44,47.47,47.37,47.37,115496.0,32.6173,32.638,32.5692,32.5692,115496.0
2018-05-03 12:30:00,47.37,47.44,47.36,47.44,96804.0,32.5692,32.6173,32.5623,32.6173,96804.0
2018-05-03 12:35:00,47.43,47.56,47.42,47.53,101691.0,32.6105,32.6998,32.6036,32.6792,101691.0
2018-05-03 12:40:00,47.53,47.61,47.52,47.59,82684.0,32.6792,32.7342,32.6723,32.7205,82684.0
2018-05-03 12:45:00,47.58,47.64,47.58,47.62,85294.0,32.7136,32.7548,32.7136,32.7411,85294.0
2018-05-03 12:50:00,47.62,47.68,47.61,47.63,123402.0,32.7411,32.7823,32.7342,32.748,123402.0
2018-05-03 12:55:00,47.63,47.7,47.62,47.65,87742.0,32.748,32.7961,32.7411,32.7617,87742.0
2018-05-03 13:00:00,47.66,47.68,47.58,47.66,88646.0,32.7686,32.7823,32.7136,32.7686,88646.0
2018-05-03 13:05:00,47.66,47.66,47.58,47.58,84589.0,32.7686,32.7686,32.7136,32.7136,84589.0
2018-05-03 13:10:00,47.59,47.63,47.55,47.58,107800.0,32.7205,32.748,32.693,32.7136,107800.0
2018-05-03 13:15:00,47.57,47.68,47.57,47.63,95236.0,32.7067,32.7823,32.7067,32.748,95236.0
2018-05-03 13:20:00,47.64,47.67,47.6,47.62,115721.0,32.7548,32.7755,32.7273,32.7411,115721.0
2018-05-03 13:25:00,47.62,47.64,47.58,47.63,61408.0,32.7411,32.7548,32.7136,32.748,61408.0
2018-05-03 13:30:00,47.64,47.7,47.62,47.68,108234.0,32.7548,32.7961,32.7411,32.7823,108234.0
2018-05-03 13:35:00,47.68,47.72,47.67,47.71,86694.0,32.7823,32.8098,32.7755,32.803,86694.0
2018-05-03 13:40:00,47.72,47.73,47.68,47.69,50610.0,32.8098,32.8167,32.7823,32.7892,50610.0
2018-05-03 13:45:00,47.7,47.73,47.63,47.67,70704.0,32.7961,32.8167,32.748,32.7755,70704.0
2018-05-03 13:50:00,47.66,47.71,47.63,47.69,96689.0,32.7686,32.803,32.748,32.7892,96689.0
2018-05-03 13:55:00,47.69,47.71,47.65,47.66,71355.0,32.7892,32.803,32.7617,32.7686,71355.0
2018-05-03 14:00:00,47.66,47.69,47.64,47.67,88361.0,32.7686,32.7892,32.7548,32.7755,88361.0
2018-05-03 14:05:00,47.68,47.71,47.66,47.7,116890.0,32.7823,32.803,32.7686,32.7961,116890.0
2018-05-03 14:10:00,47.69,47.73,47.65,47.73,86812.0,32.7892,32.8167,32.7617,32.8167,86812.0
2018-05-03 14:15:00,47.73,47.73,47.68,47.71,109222.0,32.8167,32.8167,32.7823,32.803,109222.0
2018-05-03 14:20:00,47.7,47.73,47.67,47.71,70131.0,32.7961,32.8167,32.7755,32.803,70131.0
2018-05-03 14:25:00,47.71,47.81,47.69,47.8,211649.0,32.803,32.8717,32.7892,32.8648,211649.0
2018-05-03 14:30:00,47.8,47.85,47.79,47.81,137596.0,32.8648,32.8992,32.858,32.8717,137596.0
2018-05-03 14:35:00,47.81,47.84,47.75,47.76,90902.0,32.8717,32.8924,32.8305,32.8373,90902.0
2018-05-03 14:40:00,47.77,47.78,47.69,47.71,111048.0,32.8442,32.8511,32.7892,32.803,111048.0
2018-05-03 14:45:00,47.71,47.73,47.65,47.66,104471.0,32.803,32.8167,32.7617,32.7686,104471.0
2018-05-03 14:50:00,47.67,47.67,47.6,47.62,119872.0,32.7755,32.7755,32.7273,32.7411,119872.0
2018-05-03 14:55:00,47.61,47.65,47.58,47.65,192386.0,32.7342,32.7617,32.7136,32.7617,192386.0
2018-05-03 15:00:00,47.65,47.7,47.64,47.65,203818.0,32.7617,32.7961,32.7548,32.7617,203818.0
2018-05-03 15:05:00,47.64,47.67,47.61,47.62,125918.0,32.7548,32.7755,32.7342,32.7411,125918.0
2018-05-03 15:10:00,47.63,47.66,47.61,47.63,118550.0,32.748,32.7686,32.7342,32.748,118550.0
2018-05-03 15:15:00,47.63,47.69,47.62,47.68,119643.0,32.748,32.7892,32.7411,32.7823,119643.0
2018-05-03 15:20:00,47.68,47.7,47.64,47.68,168962.0,32.7823,32.7961,32.7548,32.7823,168962.0
2018-05-03 15:25:00,47.69,47.7,47.65,47.67,151741.0,32.7892,32.7961,32.7617,32.7755,151741.0
2018-05-03 15:30:00,47.67,47.7,47.66,47.69,146662.0,32.7755,32.7961,32.7686,32.7892,146662.0
2018-05-03 15:35:00,47.69,47.69,47.59,47.61,121951.0,32.7892,32.7892,32.7205,32.7342,121951.0
2018-05-03 15:40:00,47.61,47.64,47.58,47.63,154311.0,32.7342,32.7548,32.7136,32.748,154311.0
2018-05-03 15:45:00,47.64,47.65,47.6,47.63,244170.0,32.7548,32.7617,32.7273,32.748,244170.0
2018-05-03 15:50:00,47.63,47.7,47.61,47.69,272947.0,32.748,32.7961,32.7342,32.7892,272947.0
2018-05-03 15:55:00,47.69,47.84,47.63,47.84,1055745.0,32.7892,32.8924,32.748,32.8924,1055745.0
2018-05-04 09:30:00,47.5,47.81,47.49,47.74,303786.0,32.6586,32.8717,32.6517,32.8236,303786.0
2018-05-04 09:35:00,47.73,47.89,47.73,47.85,107021.0,32.8167,32.9267,32.8167,32.8992,107021.0
2018-05-04 09:40:00,47.87,47.93,47.84,47.91,94811.0,32.913,32.9542,32.8924,32.9405,94811.0
2018-05-04 09:45:00,47.91,48.03,47.86,48.0,154614.0,32.9405,33.023,32.9061,33.0024,154614.0
2018-05-04 09:50:00,48.0,48.09,47.99,48.07,144602.0,33.0024,33.0642,32.9955,33.0505,144602.0
2018-05-04 09:55:00,48.08,48.13,48.01,48.04,139906.0,33.0574,33.0917,33.0092,33.0299,139906.0
2018-05-04 10:00:00,48.05,48.24,48.02,48.24,242777.0,33.0367,33.1674,33.0161,33.1674,242777.0
2018-05-04 10:05:00,48.24,48.25,48.18,48.2,204166.0,33.1674,33.1742,33.1261,33.1399,204166.0
2018-05-04 10:10:00,48.2,48.25,48.18,48.22,143341.0,33.1399,33.1742,33.1261,33.1536,143341.0
2018-05-04 10:15:00,48.21,48.22,48.11,48.13,116169.0,33.1467,33.1536,33.078,33.0917,116169.0
2018-05-04 10:20:00,48.13,48.15,48.08,48.11,101677.0,33.0917,33.1055,33.0574,33.078,101677.0
2018-05-04 10:25:00,48.12,48.21,48.11,48.2,105483.0,33.0849,33.1467,33.078,33.1399,105483.0
2018-05-04 10:30:00,48.2,48.32,48.19,48.28,147217.0,33.1399,33.2224,33.133,33.1949,147217.0
2018-05-04 10:35:00,48.27,48.28,48.22,48.23,91151.0,33.188,33.1949,33.1536,33.1605,91151.0
2018-05-04 10:40:00,48.22,48.26,48.2,48.24,198242.0,33.1536,33.1811,33.1399,33.1674,198242.0
2018-05-04 10:45:00,48.23,48.25,48.13,48.13,130298.0,33.1605,33.1742,33.0917,33.0917,130298.0
2018-05-04 10:50:00,48.13,48.14,48.08,48.1,90261.0,33.0917,33.0986,33.0574,33.0711,90261.0
2018-05-04 10:55:00,48.1,48.1,48.01,48.01,88421.0,33.0711,33.0711,33.0092,33.0092,88421.0
2018-05-04 11:00:00,48.01,48.05,47.92,47.93,116869.0,33.0092,33.0367,32.9474,32.9542,116869.0
2018-05-04 11:05:00,47.93,47.94,47.89,47.93,82117.0,32.9542,32.9611,32.9267,32.9542,82117.0
2018-05-04 11:10:00,47.94,47.95,47.85,47.85,143272.0,32.9611,32.968,32.8992,32.8992,143272.0
2018-05-04 11:15:00,47.86,47.9,47.81,47.87,143111.0,32.9061,32.9336,32.8717,32.913,143111.0
2018-05-04 11:20:00,47.88,47.95,47.86,47.93,69408.0,32.9199,32.968,32.9061,32.9542,69408.0
2018-05-04 11:25:00,47.94,47.98,47.92,47.98,74262.0,32.9611,32.9886,32.9474,32.9886,74262.0
2018-05-04 11:30:00,47.98,48.04,47.97,48.03,74188.0,32.9886,33.0299,32.9817,33.023,74188.0
2018-05-04 11:35:00,48.04,48.05,47.99,47.99,87893.0,33.0299,33.0367,32.9955,32.9955,87893.0
2018-05-04 11:40:00,48.0,48.04,47.98,48.03,60650.0,33.0024,33.0299,32.9886,33.023,60650.0
2018-05-04 11:45:00,48.04,48.05,47.98,48.02,86337.0,33.0299,33.0367,32.9886,33.0161,86337.0
2018-05-04 11:50:00,48.03,48.03,47.97,47.97,91146.0,33.023,33.023,32.9817,32.9817,91146.0
2018-05-04 11:55:00,47.98,48.01,47.97,48.01,52072.0,32.9886,33.0092,32.9817,33.0092,52072.0
2018-05-04 12:00:00,48.02,48.03,48.0,48.02,45116.0,33.0161,33.023,33.0024,33.0161,45116.0
2018-05-04 12:05:00,48.02,48.02,47.98,47.99,49527.0,33.0161,33.0161,32.9886,32.9955,49527.0
2018-05-04 12:10:00,48.0,48.01,47.97,47.98,66537.0,33.0024,33.0092,32.9817,32.9886,66537.0
2018-05-04 12:15:00,48.0,48.01,47.98,47.99,43784.0,33.0024,33.0092,32.9886,32.9955,43784.0
2018-05-04 12:20:00,47.98,47.99,47.97,47.98,35952.0,32.9886,32.9955,32.9817,32.9886,35952.0
2018-05-04 12:25:00,47.98,47.99,47.95,47.97,50407.0,32.9886,32.9955,32.968,32.9817,50407.0
2018-05-04 12:30:00,47.97,48.0,47.97,47.99,34056.0,32.9817,33.0024,32.9817,32.9955,34056.0
2018-05-04 12:35:00,47.99,48.02,47.96,48.02,53491.0,32.9955,33.0161,32.9749,33.0161,53491.0
2018-05-04 12:40:00,48.01,48.04,48.0,48.02,35304.0,33.0092,33.0299,33.0024,33.0161,35304.0
2018-05-04 12:45:00,48.02,48.02,47.98,47.98,73306.0,33.0161,33.0161,32.9886,32.9886,73306.0
2018-05-04 12:50:00,47.99,48.03,47.99,48.03,60612.0,32.9955,33.023,32.9955,33.023,60612.0
2018-05-04 12:55:00,48.03,48.04,48.01,48.03,46333.0,33.023,33.0299,33.0092,33.023,46333.0
2018-05-04 13:00:00,48.04,48.05,48.01,48.02,40454.0,33.0299,33.0367,33.0092,33.0161,40454.0
2018-05-04 13:05:00,48.01,48.04,47.99,48.01,184316.0,33.0092,33.0299,32.9955,33.0092,184316.0
2018-05-04 13:10:00,48.01,48.05,48.0,48.04,30749.0,33.0092,33.0367,33.0024,33.0299,30749.0
2018-05-04 13:15:00,48.04,48.07,48.03,48.03,51281.0,33.0299,33.0505,33.023,33.023,51281.0
2018-05-04 13:20:00,48.04,48.08,48.04,48.07,31993.0,33.0299,33.0574,33.0299,33.0505,31993.0
2018-05-04 13:25:00,48.07,48.08,48.04,48.05,40313.0,33.0505,33.0574,33.0299,33.0367,40313.0
2018-05-04 13:30:00,48.04,48.05,48.0,48.02,41509.0,33.0299,33.0367,33.0024,33.0161,41509.0
2018-05-04 13:35:00,48.01,48.01,47.97,48.0,23283.0,33.0092,33.0092,32.9817,33.0024,23283.0
2018-05-04 13:40:00,47.99,48.0,47.97,47.99,32522.0,32.9955,33.0024,32.9817,32.9955,32522.0
2018-05-04 13:45:00,47.98,48.0,47.97,48.0,38885.0,32.9886,33.0024,32.9817,33.0024,38885.0
2018-05-04 13:50:00,47.99,48.04,47.99,48.01,73260.0,32.9955,33.0299,32.9955,33.0092,73260.0
2018-05-04 13:55:00,48.01,48.05,47.99,48.05,85882.0,33.0092,33.0367,32.9955,33.0367,85882.0
2018-05-04 14:00:00,48.05,48.06,47.97,47.98,104870.0,33.0367,33.0436,32.9817,32.9886,104870.0
2018-05-04 14:05:00,47.99,48.04,47.98,48.01,72874.0,32.9955,33.0299,32.9886,33.0092,72874.0
2018-05-04 14:10:00,48.01,48.04,48.0,48.03,62573.0,33.0092,33.0299,33.0024,33.023,62573.0
2018-05-04 14:15:00,48.03,48.05,48.02,48.05,28717.0,33.023,33.0367,33.0161,33.0367,28717.0
2018-05-04 14:20:00,48.05,48.09,48.04,48.08,109969.0,33.0367,33.0642,33.0299,33.0574,109969.0
2018-05-04 14:25:00,48.09,48.12,48.08,48.11,85429.0,33.0642,33.0849,33.0574,33.078,85429.0
2018-05-04 14:30:00,48.11,48.13,48.1,48.12,67214.0,33.078,33.0917,33.0711,33.0849,67214.0
2018-05-04 14:35:00,48.12,48.15,48.11,48.15,32107.0,33.0849,33.1055,33.078,33.1055,32107.0
2018-05-04 14:40:00,48.14,48.16,48.12,48.14,68909.0,33.0986,33.1124,33.0849,33.0986,68909.0
2018-05-04 14:45:00,48.14,48.16,48.13,48.16,47587.0,33.0986,33.1124,33.0917,33.1124,47587.0
2018-05-04 14:50:00,48.15,48.16,48.12,48.16,66753.0,33.1055,33.1124,33.0849,33.1124,66753.0
2018-05-04 14:55:00,48.16,48.17,48.13,48.15,68852.0,33.1124,33.1192,33.0917,33.1055,68852.0
2018-05-04 15:00:00,48.15,48.2,48.14,48.19,155240.0,33.1055,33.1399,33.0986,33.133,155240.0
2018-05-04 15:05:00,48.19,48.2,48.17,48.2,48924.0,33.133,33.1399,33.1192,33.1399,48924.0
2018-05-04 15:10:00,48.19,48.2,48.15,48.16,125271.0,33.133,33.1399,33.1055,33.1124,125271.0
2018-05-04 15:15:00,48.16,48.17,48.12,48.13,94522.0,33.1124,33.1192,33.0849,33.0917,94522.0
2018-05-04 15:20:00,48.13,48.13,48.09,48.09,95515.0,33.0917,33.0917,33.0642,33.0642,95515.0
2018-05-04 15:25:00,48.1,48.12,48.09,48.11,91364.0,33.0711,33.0849,33.0642,33.078,91364.0
2018-05-04 15:30:00,48.11,48.12,48.05,48.06,98051.0,33.078,33.0849,33.0367,33.0436,98051.0
2018-05-04 15:35:00,48.07,48.07,48.03,48.05,125447.0,33.0505,33.0505,33.023,33.0367,125447.0
2018-05-04 15:40:00,48.05,48.08,48.04,48.07,126452.0,33.0367,33.0574,33.0299,33.0505,126452.0
2018-05-04 15:45:00,48.08,48.12,48.06,48.08,203845.0,33.0574,33.0849,33.0436,33.0574,203845.0
2018-05-04 15:50:00,48.09,48.1,48.05,48.09,293065.0,33.0642,33.0711,33.0367,33.0642,293065.0
2018-05-04 15:55:00,48.09,48.22,48.07,48.19,711940.0,33.0642,33.1536,33.0505,33.133,711940.0
2018-05-07 09:30:00,48.18,48.32,48.1,48.15,343855.0,33.1261,33.2224,33.0711,33.1055,343855.0
2018-05-07 09:35:00,48.16,48.23,48.11,48.12,112750.0,33.1124,33.1605,33.078,33.0849,112750.0
2018-05-07 09:40:00,48.11,48.16,48.05,48.11,144957.0,33.078,33.1124,33.0367,33.078,144957.0
2018-05-07 09:45:00,48.11,48.12,47.97,48.05,162540.0,33.078,33.0849,32.9817,33.0367,162540.0
2018-05-07 09:50:00,48.06,48.09,48.02,48.08,184748.0,33.0436,33.0642,33.0161,33.0574,184748.0
2018-05-07 09:55:00,48.07,48.09,48.05,48.07,139273.0,33.0505,33.0642,33.0367,33.0505,139273.0
2018-05-07 10:00:00,48.07,48.12,48.04,48.08,113237.0,33.0505,33.0849,33.0299,33.0574,113237.0
2018-05-07 10:05:00,48.09,48.13,48.02,48.03,137808.0,33.0642,33.0917,33.0161,33.023,137808.0
2018-05-07 10:10:00,48.03,48.03,47.98,48.0,117204.0,33.023,33.023,32.9886,33.0024,117204.0
2018-05-07 10:15:00,48.0,48.0,47.91,47.94,112432.0,33.0024,33.0024,32.9405,32.9611,112432.0
2018-05-07 10:20:00,47.94,47.96,47.81,47.89,321892.0,32.9611,32.9749,32.8717,32.9267,321892.0
2018-05-07 10:25:00,47.88,47.93,47.84,47.91,185383.0,32.9199,32.9542,32.8924,32.9405,185383.0
2018-05-07 10:30:00,47.92,47.96,47.88,47.94,207039.0,32.9474,32.9749,32.9199,32.9611,207039.0
2018-05-07 10:35:00,47.94,47.94,47.86,47.9,198218.0,32.9611,32.9611,32.9061,32.9336,198218.0
2018-05-07 10:40:00,47.89,47.92,47.8,47.82,201963.0,32.9267,32.9474,32.8648,32.8786,201963.0
2018-05-07 10:45:00,47.81,47.85,47.79,47.83,110539.0,32.8717,32.8992,32.858,32.8855,110539.0
2018-05-07 10:50:00,47.83,47.86,47.8,47.84,114601.0,32.8855,32.9061,32.8648,32.8924,114601.0
2018-05-07 10:55:00,47.84,47.88,47.82,47.85,84881.0,32.8924,32.9199,32.8786,32.8992,84881.0
2018-05-07 11:00:00,47.84,47.85,47.81,47.82,51232.0,32.8924,32.8992,32.8717,32.8786,51232.0
2018-05-07 11:05:00,47.82,47.84,47.74,47.81,184752.0,32.8786,32.8924,32.8236,32.8717,184752.0
2018-05-07 11:10:00,47.81,47.84,47.8,47.81,101104.0,32.8717,32.8924,32.8648,32.8717,101104.0
2018-05-07 11:15:00,47.81,47.84,47.81,47.83,73867.0,32.8717,32.8924,32.8717,32.8855,73867.0
2018-05-07 11:20:00,47.82,47.83,47.77,47.79,79765.0,32.8786,32.8855,32.8442,32.858,79765.0
2018-05-07 11:25:00,47.79,47.8,47.74,47.79,105691.0,32.858,32.8648,32.8236,32.858,105691.0
2018-05-07 11:30:00,47.79,47.8,47.76,47.77,59182.0,32.858,32.8648,32.8373,32.8442,59182.0
2018-05-07 11:35:00,47.76,47.8,47.74,47.8,76170.0,32.8373,32.8648,32.8236,32.8648,76170.0
2018-05-07 11:40:00,47.79,47.8,47.76,47.76,56115.0,32.858,32.8648,32.8373,32.8373,56115.0
2018-05-07 11:45:00,47.76,47.77,47.73,47.77,132531.0,32.8373,32.8442,32.8167,32.8442,132531.0
2018-05-07 11:50:00,47.77,47.8,47.77,47.79,67987.0,32.8442,32.8648,32.8442,32.858,67987.0
2018-05-07 11:55:00,47.79,47.83,47.77,47.82,58689.0,32.858,32.8855,32.8442,32.8786,58689.0
2018-05-07 12:00:00,47.82,47.82,47.76,47.79,91567.0,32.8786,32.8786,32.8373,32.858,91567.0
2018-05-07 12:05:00,47.79,47.79,47.72,47.73,114415.0,32.858,32.858,32.8098,32.8167,114415.0
2018-05-07 12:10:00,47.73,47.81,47.72,47.79,77286.0,32.8167,32.8717,32.8098,32.858,77286.0
2018-05-07 12:15:00,47.79,47.83,47.78,47.83,57698.0,32.858,32.8855,32.8511,32.8855,57698.0
2018-05-07 12:20:00,47.84,47.85,47.75,47.77,148038.0,32.8924,32.8992,32.8305,32.8442,148038.0
2018-05-07 12:25:00,47.76,47.83,47.75,47.82,47861.0,32.8373,32.8855,32.8305,32.8786,47861.0
2018-05-07 12:30:00,47.81,47.84,47.8,47.81,58094.0,32.8717,32.8924,32.8648,32.8717,58094.0
2018-05-07 12:35:00,47.8,47.82,47.8,47.8,112453.0,32.8648,32.8786,32.8648,32.8648,112453.0
2018-05-07 12:40:00,47.8,47.82,47.79,47.82,59004.0,32.8648,32.8786,32.858,32.8786,59004.0
2018-05-07 12:45:00,47.81,47.85,47.81,47.84,59572.0,32.8717,32.8992,32.8717,32.8924,59572.0
2018-05-07 12:50:00,47.84,47.84,47.79,47.82,49927.0,32.8924,32.8924,32.858,32.8786,49927.0
2018-05-07 12:55:00,47.82,47.82,47.78,47.81,69418.0,32.8786,32.8786,32.8511,32.8717,69418.0
2018-05-07 13:00:00,47.8,47.83,47.78,47.81,111103.0,32.8648,32.8855,32.8511,32.8717,111103.0
2018-05-07 13:05:00,47.81,47.83,47.79,47.82,66125.0,32.8717,32.8855,32.858,32.8786,66125.0
2018-05-07 13:10:00,47.81,47.86,47.81,47.84,68009.0,32.8717,32.9061,32.8717,32.8924,68009.0
2018-05-07 13:15:00,47.84,47.86,47.81,47.85,66089.0,32.8924,32.9061,32.8717,32.8992,66089.0
2018-05-07 13:20:00,47.84,47.86,47.8,47.81,52148.0,32.8924,32.9061,32.8648,32.8717,52148.0
2018-05-07 13:25:00,47.8,47.81,47.78,47.8,63413.0,32.8648,32.8717,32.8511,32.8648,63413.0
2018-05-07 13:30:00,47.8,47.8,47.77,47.78,74558.0,32.8648,32.8648,32.8442,32.8511,74558.0
2018-05-07 13:35:00,47.79,47.79,47.74,47.77,136568.0,32.858,32.858,32.8236,32.8442,136568.0
2018-05-07 13:40:00,47.76,47.78,47.73,47.76,90311.0,32.8373,32.8511,32.8167,32.8373,90311.0
2018-05-07 13:45:00,47.76,47.81,47.75,47.81,49209.0,32.8373,32.8717,32.8305,32.8717,49209.0
2018-05-07 13:50:00,47.81,47.82,47.8,47.81,65433.0,32.8717,32.8786,32.8648,32.8717,65433.0
2018-05-07 13:55:00,47.8,47.81,47.76,47.77,80707.0,32.8648,32.8717,32.8373,32.8442,80707.0
2018-05-07 14:00:00,47.77,47.77,47.74,47.76,71214.0,32.8442,32.8442,32.8236,32.8373,71214.0
2018-05-07 14:05:00,47.75,47.77,47.73,47.75,104973.0,32.8305,32.8442,32.8167,32.8305,104973.0
2018-05-07 14:10:00,47.75,47.79,47.75,47.79,76978.0,32.8305,32.858,32.8305,32.858,76978.0
2018-05-07 14:15:00,47.78,47.81,47.77,47.8,109943.0,32.8511,32.8717,32.8442,32.8648,109943.0
2018-05-07 14:20:00,47.8,47.81,47.78,47.8,84651.0,32.8648,32.8717,32.8511,32.8648,84651.0
2018-05-07 14:25:00,47.81,47.83,47.78,47.83,95649.0,32.8717,32.8855,32.8511,32.8855,95649.0
2018-05-07 14:30:00,47.82,47.86,47.78,47.84,111696.0,32.8786,32.9061,32.8511,32.8924,111696.0
2018-05-07 14:35:00,47.83,47.9,47.83,47.85,86533.0,32.8855,32.9336,32.8855,32.8992,86533.0
2018-05-07 14:40:00,47.86,47.87,47.79,47.81,121563.0,32.9061,32.913,32.858,32.8717,121563.0
2018-05-07 14:45:00,47.81,47.82,47.74,47.77,94563.0,32.8717,32.8786,32.8236,32.8442,94563.0
2018-05-07 14:50:00,47.77,47.79,47.73,47.75,76012.0,32.8442,32.858,32.8167,32.8305,76012.0
2018-05-07 14:55:00,47.75,47.78,47.74,47.75,87208.0,32.8305,32.8511,32.8236,32.8305,87208.0
2018-05-07 15:00:00,47.74,47.77,47.73,47.75,94479.0,32.8236,32.8442,32.8167,32.8305,94479.0
2018-05-07 15:05:00,47.76,47.79,47.7,47.7,111900.0,32.8373,32.858,32.7961,32.7961,111900.0
2018-05-07 15:10:00,47.7,47.72,47.6,47.62,186430.0,32.7961,32.8098,32.7273,32.7411,186430.0
2018-05-07 15:15:00,47.63,47.68,47.6,47.63,154490.0,32.748,32.7823,32.7273,32.748,154490.0
2018-05-07 15:20:00,47.63,47.66,47.6,47.63,124454.0,32.748,32.7686,32.7273,32.748,124454.0
2018-05-07 15:25:00,47.64,47.64,47.56,47.59,156928.0,32.7548,32.7548,32.6998,32.7205,156928.0
2018-05-07 15:30:00,47.59,47.66,47.56,47.65,192331.0,32.7205,32.7686,32.6998,32.7617,192331.0
2018-05-07 15:35:00,47.65,47.7,47.63,47.69,253969.0,32.7617,32.7961,32.748,32.7892,253969.0
2018-05-07 15:40:00,47.68,47.7,47.64,47.68,203039.0,32.7823,32.7961,32.7548,32.7823,203039.0
2018-05-07 15:45:00,47.68,47.68,47.59,47.62,464022.0,32.7823,32.7823,32.7205,32.7411,464022.0
2018-05-07 15:50:00,47.62,47.66,47.59,47.65,250507.0,32.7411,32.7686,32.7205,32.7617,250507.0
2018-05-07 15:55:00,47.66,47.73,47.64,47.72,494719.0,32.7686,32.8167,32.7548,32.8098,494719.0
2018-05-08 09:30:00,47.54,47.6,47.41,47.55,372268.0,32.6861,32.7273,32.5967,32.693,372268.0
2018-05-08 09:35:00,47.56,47.6,47.35,47.36,110980.0,32.6998,32.7273,32.5555,32.5623,110980.0
2018-05-08 09:40:00,47.36,47.37,47.17,47.27,232143.0,32.5623,32.5692,32.4317,32.5004,232143.0
2018-05-08 09:45:00,47.27,47.29,47.18,47.21,247691.0,32.5004,32.5142,32.4386,32.4592,247691.0
2018-05-08 09:50:00,47.21,47.28,47.07,47.09,307682.0,32.4592,32.5073,32.3629,32.3767,307682.0
2018-05-08 09:55:00,47.09,47.27,46.93,47.02,495255.0,32.3767,32.5004,32.2667,32.3286,495255.0
2018-05-08 10:00:00,47.02,47.07,46.96,47.0,214767.0,32.3286,32.3629,32.2873,32.3148,214767.0
2018-05-08 10:05:00,47.0,47.04,46.95,46.98,160437.0,32.3148,32.3423,32.2804,32.3011,160437.0
2018-05-08 10:10:00,46.97,47.01,46.9,47.01,273251.0,32.2942,32.3217,32.2461,32.3217,273251.0
2018-05-08 10:15:00,47.0,47.08,46.99,47.03,201335.0,32.3148,32.3698,32.3079,32.3354,201335.0
2018-05-08 10:20:00,47.03,47.1,47.0,47.09,119814.0,32.3354,32.3836,32.3148,32.3767,119814.0
2018-05-08 10:25:00,47.08,47.13,47.05,47.09,178665.0,32.3698,32.4042,32.3492,32.3767,178665.0
2018-05-08 10:30:00,47.09,47.22,47.08,47.15,184544.0,32.3767,32.4661,32.3698,32.4179,184544.0
2018-05-08 10:35:00,47.15,47.27,47.14,47.26,200029.0,32.4179,32.5004,32.4111,32.4936,200029.0
2018-05-08 10:40:00,47.26,47.34,47.24,47.29,374180.0,32.4936,32.5486,32.4798,32.5142,374180.0
2018-05-08 10:45:00,47.28,47.32,47.17,47.23,378174.0,32.5073,32.5348,32.4317,32.4729,378174.0
2018-05-08 10:50:00,47.23,47.23,47.17,47.18,107119.0,32.4729,32.4729,32.4317,32.4386,107119.0
2018-05-08 10:55:00,47.17,47.26,47.17,47.19,176266.0,32.4317,32.4936,32.4317,32.4454,176266.0
2018-05-08 11:00:00,47.18,47.21,47.17,47.2,88347.0,32.4386,32.4592,32.4317,32.4523,88347.0
2018-05-08 11:05:00,47.21,47.21,47.06,47.09,246892.0,32.4592,32.4592,32.3561,32.3767,246892.0
2018-05-08 11:10:00,47.08,47.17,47.07,47.15,148919.0,32.3698,32.4317,32.3629,32.4179,148919.0
2018-05-08 11:15:00,47.15,47.23,47.11,47.22,198003.0,32.4179,32.4729,32.3904,32.4661,198003.0
2018-05-08 11:20:00,47.23,47.25,47.15,47.16,191424.0,32.4729,32.4867,32.4179,32.4248,191424.0
2018-05-08 11:25:00,47.17,47.22,47.15,47.19,124061.0,32.4317,32.4661,32.4179,32.4454,124061.0
2018-05-08 11:30:00,47.19,47.2,47.13,47.14,121147.0,32.4454,32.4523,32.4042,32.4111,121147.0
2018-05-08 11:35:00,47.14,47.14,47.03,47.04,169305.0,32.4111,32.4111,32.3354,32.3423,169305.0
2018-05-08 11:40:00,47.03,47.12,47.01,47.09,195661.0,32.3354,32.3973,32.3217,32.3767,195661.0
2018-05-08 11:45:00,47.09,47.1,47.06,47.07,145235.0,32.3767,32.3836,32.3561,32.3629,145235.0
2018-05-08 11:50:00,47.07,47.12,47.04,47.11,188380.0,32.3629,32.3973,32.3423,32.3904,188380.0
2018-05-08 11:55:00,47.11,47.11,47.03,47.03,200959.0,32.3904,32.3904,32.3354,32.3354,200959.0
2018-05-08 12:00:00,47.04,47.06,47.03,47.05,180658.0,32.3423,32.3561,32.3354,32.3492,180658.0
2018-05-08 12:05:00,47.06,47.08,47.03,47.08,84703.0,32.3561,32.3698,32.3354,32.3698,84703.0
2018-05-08 12:10:00,47.07,47.08,47.06,47.07,49308.0,32.3629,32.3698,32.3561,32.3629,49308.0
2018-05-08 12:15:00,47.07,47.07,46.93,46.93,261914.0,32.3629,32.3629,32.2667,32.2667,261914.0
2018-05-08 12:20:00,46.94,46.95,46.89,46.89,162960.0,32.2736,32.2804,32.2392,32.2392,162960.0
2018-05-08 12:25:00,46.9,46.91,46.84,46.86,205651.0,32.2461,32.2529,32.2048,32.2186,205651.0
2018-05-08 12:30:00,46.85,46.99,46.84,46.96,124546.0,32.2117,32.3079,32.2048,32.2873,124546.0
2018-05-08 12:35:00,46.96,47.0,46.91,46.99,70484.0,32.2873,32.3148,32.2529,32.3079,70484.0
2018-05-08 12:40:00,46.99,47.06,46.99,47.05,91836.0,32.3079,32.3561,32.3079,32.3492,91836.0
2018-05-08 12:45:00,47.06,47.1,47.04,47.08,135764.0,32.3561,32.3836,32.3423,32.3698,135764.0
2018-05-08 12:50:00,47.08,47.1,47.06,47.08,132416.0,32.3698,32.3836,32.3561,32.3698,132416.0
2018-05-08 12:55:00,47.07,47.09,47.03,47.09,104669.0,32.3629,32.3767,32.3354,32.3767,104669.0
2018-05-08 13:00:00,47.09,47.12,47.07,47.09,121546.0,32.3767,32.3973,32.3629,32.3767,121546.0
2018-05-08 13:05:00,47.09,47.09,46.99,46.99,58553.0,32.3767,32.3767,32.3079,32.3079,58553.0
2018-05-08 13:10:00,47.0,47.0,46.96,46.98,92397.0,32.3148,32.3148,32.2873,32.3011,92397.0
2018-05-08 13:15:00,46.99,46.99,46.95,46.96,58110.0,32.3079,32.3079,32.2804,32.2873,58110.0
2018-05-08 13:20:00,46.95,47.01,46.95,46.99,63568.0,32.2804,32.3217,32.2804,32.3079,63568.0
2018-05-08 13:25:00,46.98,47.09,46.98,47.07,167525.0,32.3011,32.3767,32.3011,32.3629,167525.0
2018-05-08 13:30:00,47.08,47.09,47.02,47.05,62804.0,32.3698,32.3767,32.3286,32.3492,62804.0
2018-05-08 13:35:00,47.06,47.06,47.0,47.02,70356.0,32.3561,32.3561,32.3148,32.3286,70356.0
2018-05-08 13:40:00,47.01,47.02,46.99,47.01,85206.0,32.3217,32.3286,32.3079,32.3217,85206.0
2018-05-08 13:45:00,47.02,47.06,47.01,47.04,90176.0,32.3286,32.3561,32.3217,32.3423,90176.0
2018-05-08 13:50:00,47.04,47.05,47.02,47.04,74943.0,32.3423,32.3492,32.3286,32.3423,74943.0
2018-05-08 13:55:00,47.03,47.08,47.0,47.01,210455.0,32.3354,32.3698,32.3148,32.3217,210455.0
2018-05-08 14:00:00,47.0,47.02,46.98,47.0,147788.0,32.3148,32.3286,32.3011,32.3148,147788.0
2018-05-08 14:05:00,46.99,47.03,46.99,47.0,244996.0,32.3079,32.3354,32.3079,32.3148,244996.0
2018-05-08 14:10:00,47.0,47.07,46.99,47.01,227037.0,32.3148,32.3629,32.3079,32.3217,227037.0
2018-05-08 14:15:00,47.01,47.03,46.93,46.97,151853.0,32.3217,32.3354,32.2667,32.2942,151853.0
2018-05-08 14:20:00,46.96,46.97,46.9,46.9,176330.0,32.2873,32.2942,32.2461,32.2461,176330.0
2018-05-08 14:25:00,46.91,46.95,46.87,46.88,256590.0,32.2529,32.2804,32.2254,32.2323,256590.0
2018-05-08 14:30:00,46.88,46.89,46.85,46.88,130001.0,32.2323,32.2392,32.2117,32.2323,130001.0
2018-05-08 14:35:00,46.88,46.88,46.83,46.83,121194.0,32.2323,32.2323,32.1979,32.1979,121194.0
2018-05-08 14:40:00,46.83,46.84,46.73,46.76,339423.0,32.1979,32.2048,32.1292,32.1498,339423.0
2018-05-08 14:45:00,46.76,46.83,46.74,46.83,148791.0,32.1498,32.1979,32.136,32.1979,148791.0
2018-05-08 14:50:00,46.83,46.9,46.8,46.86,194766.0,32.1979,32.2461,32.1773,32.2186,194766.0
2018-05-08 14:55:00,46.87,46.87,46.8,46.81,106173.0,32.2254,32.2254,32.1773,32.1842,106173.0
2018-05-08 15:00:00,46.8,46.88,46.77,46.85,158026.0,32.1773,32.2323,32.1567,32.2117,158026.0
2018-05-08 15:05:00,46.85,46.9,46.85,46.88,110980.0,32.2117,32.2461,32.2117,32.2323,110980.0
2018-05-08 15:10:00,46.88,46.96,46.86,46.91,219653.0,32.2323,32.2873,32.2186,32.2529,219653.0
2018-05-08 15:15:00,46.91,46.98,46.9,46.97,95690.0,32.2529,32.3011,32.2461,32.2942,95690.0
2018-05-08 15:20:00,46.97,47.02,46.97,46.98,107113.0,32.2942,32.3286,32.2942,32.3011,107113.0
2018-05-08 15:25:00,46.98,46.99,46.94,46.95,156495.0,32.3011,32.3079,32.2736,32.2804,156495.0
2018-05-08 15:30:00,46.96,47.05,46.95,46.99,148760.0,32.2873,32.3492,32.2804,32.3079,148760.0
2018-05-08 15:35:00,47.0,47.04,46.98,47.0,123547.0,32.3148,32.3423,32.3011,32.3148,123547.0
2018-05-08 15:40:00,46.99,47.04,46.99,47.0,246415.0,32.3079,32.3423,32.3079,32.3148,246415.0
2018-05-08 15:45:00,47.0,47.0,46.95,46.96,236141.0,32.3148,32.3148,32.2804,32.2873,236141.0
2018-05-08 15:50:00,46.96,47.03,46.95,47.0,259980.0,32.2873,32.3354,32.2804,32.3148,259980.0
2018-05-08 15:55:00,46.99,47.03,46.98,47.03,566163.0,32.3079,32.3354,32.3011,32.3354,566163.0
2018-05-09 09:30:00,47.0,47.08,46.8,46.9,560414.0,32.3148,32.3698,32.1773,32.2461,560414.0
2018-05-09 09:35:00,46.9,47.05,46.87,46.96,166377.0,32.2461,32.3492,32.2254,32.2873,166377.0
2018-05-09 09:40:00,46.97,47.17,46.96,47.11,171917.0,32.2942,32.4317,32.2873,32.3904,171917.0
2018-05-09 09:45:00,47.11,47.18,47.1,47.11,149441.0,32.3904,32.4386,32.3836,32.3904,149441.0
2018-05-09 09:50:00,47.1,47.16,46.99,47.08,311560.0,32.3836,32.4248,32.3079,32.3698,311560.0
2018-05-09 09:55:00,47.08,47.16,47.05,47.06,144124.0,32.3698,32.4248,32.3492,32.3561,144124.0
2018-05-09 10:00:00,47.06,47.07,46.96,46.97,141890.0,32.3561,32.3629,32.2873,32.2942,141890.0
2018-05-09 10:05:00,46.97,46.97,46.86,46.88,138227.0,32.2942,32.2942,32.2186,32.2323,138227.0
2018-05-09 10:10:00,46.88,46.88,46.82,46.88,125124.0,32.2323,32.2323,32.1911,32.2323,125124.0
2018-05-09 10:15:00,46.88,46.89,46.75,46.76,151441.0,32.2323,32.2392,32.1429,32.1498,151441.0
2018-05-09 10:20:00,46.76,46.79,46.74,46.76,137289.0,32.1498,32.1704,32.136,32.1498,137289.0
2018-05-09 10:25:00,46.76,46.82,46.73,46.79,146762.0,32.1498,32.1911,32.1292,32.1704,146762.0
2018-05-09 10:30:00,46.79,46.86,46.74,46.84,227247.0,32.1704,32.2186,32.136,32.2048,227247.0
2018-05-09 10:35:00,46.84,46.84,46.7,46.82,888950.0,32.2048,32.2048,32.1085,32.1911,888950.0
2018-05-09 10:40:00,46.82,46.93,46.81,46.9,118381.0,32.1911,32.2667,32.1842,32.2461,118381.0
2018-05-09 10:45:00,46.89,46.9,46.77,46.8,141482.0,32.2392,32.2461,32.1567,32.1773,141482.0
2018-05-09 10:50:00,46.8,46.82,46.76,46.77,64016.0,32.1773,32.1911,32.1498,32.1567,64016.0
2018-05-09 10:55:00,46.78,46.81,46.75,46.77,74545.0,32.1635,32.1842,32.1429,32.1567,74545.0
2018-05-09 11:00:00,46.77,46.78,46.67,46.67,170865.0,32.1567,32.1635,32.0879,32.0879,170865.0
2018-05-09 11:05:00,46.66,46.74,46.64,46.7,410323.0,32.081,32.136,32.0673,32.1085,410323.0
2018-05-09 11:10:00,46.7,46.72,46.58,46.58,195084.0,32.1085,32.1223,32.026,32.026,195084.0
2018-05-09 11:15:00,46.58,46.64,46.58,46.64,93627.0,32.026,32.0673,32.026,32.0673,93627.0
2018-05-09 11:20:00,46.64,46.7,46.63,46.67,95035.0,32.0673,32.1085,32.0604,32.0879,95035.0
2018-05-09 11:25:00,46.68,46.7,46.64,46.7,76844.0,32.0948,32.1085,32.0673,32.1085,76844.0
2018-05-09 11:30:00,46.7,46.76,46.67,46.76,661617.0,32.1085,32.1498,32.0879,32.1498,661617.0
2018-05-09 11:35:00,46.75,46.76,46.67,46.69,95536.0,32.1429,32.1498,32.0879,32.1017,95536.0
2018-05-09 11:40:00,46.68,46.72,46.67,46.72,64255.0,32.0948,32.1223,32.0879,32.1223,64255.0
2018-05-09 11:45:00,46.72,46.75,46.71,46.74,51082.0,32.1223,32.1429,32.1154,32.136,51082.0
2018-05-09 11:50:00,46.74,46.74,46.68,46.71,64293.0,32.136,32.136,32.0948,32.1154,64293.0
2018-05-09 11:55:00,46.71,46.72,46.67,46.69,35880.0,32.1154,32.1223,32.0879,32.1017,35880.0
2018-05-09 12:00:00,46.69,46.72,46.66,46.7,76692.0,32.1017,32.1223,32.081,32.1085,76692.0
2018-05-09 12:05:00,46.7,46.71,46.62,46.65,94467.0,32.1085,32.1154,32.0535,32.0742,94467.0
2018-05-09 12:10:00,46.65,46.66,46.62,46.62,38953.0,32.0742,32.081,32.0535,32.0535,38953.0
2018-05-09 12:15:00,46.63,46.64,46.51,46.51,424147.0,32.0604,32.0673,31.9779,31.9779,424147.0
2018-05-09 12:20:00,46.52,46.64,46.51,46.6,269844.0,31.9848,32.0673,31.9779,32.0398,269844.0
2018-05-09 12:25:00,46.6,46.68,46.58,46.66,705931.0,32.0398,32.0948,32.026,32.081,705931.0
2018-05-09 12:30:00,46.66,46.67,46.59,46.66,195485.0,32.081,32.0879,32.0329,32.081,195485.0
2018-05-09 12:35:00,46.66,46.67,46.59,46.6,70704.0,32.081,32.0879,32.0329,32.0398,70704.0
2018-05-09 12:40:00,46.59,46.61,46.52,46.52,208241.0,32.0329,32.0467,31.9848,31.9848,208241.0
2018-05-09 12:45:00,46.53,46.65,46.53,46.64,173015.0,31.9917,32.0742,31.9917,32.0673,173015.0
2018-05-09 12:50:00,46.65,46.66,46.62,46.62,102887.0,32.0742,32.081,32.0535,32.0535,102887.0
2018-05-09 12:55:00,46.63,46.67,46.63,46.66,112053.0,32.0604,32.0879,32.0604,32.081,112053.0
2018-05-09 13:00:00,46.66,46.68,46.64,46.65,697691.0,32.081,32.0948,32.0673,32.0742,697691.0
2018-05-09 13:05:00,46.65,46.67,46.64,46.65,652317.0,32.0742,32.0879,32.0673,32.0742,652317.0
2018-05-09 13:10:00,46.65,46.66,46.62,46.62,99395.0,32.0742,32.081,32.0535,32.0535,99395.0
2018-05-09 13:15:00,46.63,46.64,46.6,46.6,225025.0,32.0604,32.0673,32.0398,32.0398,225025.0
2018-05-09 13:20:00,46.6,46.61,46.58,46.6,94274.0,32.0398,32.0467,32.026,32.0398,94274.0
2018-05-09 13:25:00,46.6,46.63,46.59,46.63,57381.0,32.0398,32.0604,32.0329,32.0604,57381.0
2018-05-09 13:30:00,46.63,46.63,46.53,46.55,743949.0,32.0604,32.0604,31.9917,32.0054,743949.0
2018-05-09 13:35:00,46.55,46.57,46.46,46.46,275903.0,32.0054,32.0192,31.9435,31.9435,275903.0
2018-05-09 13:40:00,46.46,46.48,46.42,46.45,208360.0,31.9435,31.9573,31.916,31.9367,208360.0
2018-05-09 13:45:00,46.45,46.47,46.44,46.45,140579.0,31.9367,31.9504,31.9298,31.9367,140579.0
2018-05-09 13:50:00,46.45,46.45,46.37,46.4,247270.0,31.9367,31.9367,31.8817,31.9023,247270.0
2018-05-09 13:55:00,46.39,46.4,46.13,46.33,974841.0,31.8954,31.9023,31.7166,31.8542,974841.0
2018-05-09 14:00:00,46.34,46.35,46.19,46.2,412983.0,31.861,31.8679,31.7579,31.7648,412983.0
2018-05-09 14:05:00,46.2,46.33,46.19,46.28,312748.0,31.7648,31.8542,31.7579,31.8198,312748.0
2018-05-09 14:10:00,46.28,46.32,46.23,46.3,526644.0,31.8198,31.8473,31.7854,31.8335,526644.0
2018-05-09 14:15:00,46.3,46.3,46.17,46.18,212570.0,31.8335,31.8335,31.7441,31.751,212570.0
2018-05-09 14:20:00,46.18,46.26,46.08,46.25,297281.0,31.751,31.806,31.6823,31.7991,297281.0
2018-05-09 14:25:00,46.25,46.32,46.24,46.32,297996.0,31.7991,31.8473,31.7923,31.8473,297996.0
2018-05-09 14:30:00,46.32,46.35,46.25,46.26,477991.0,31.8473,31.8679,31.7991,31.806,477991.0
2018-05-09 14:35:00,46.26,46.3,46.24,46.26,133754.0,31.806,31.8335,31.7923,31.806,133754.0
2018-05-09 14:40:00,46.26,46.26,46.2,46.23,149349.0,31.806,31.806,31.7648,31.7854,149349.0
2018-05-09 14:45:00,46.23,46.29,46.23,46.25,116605.0,31.7854,31.8267,31.7854,31.7991,116605.0
2018-05-09 14:50:00,46.26,46.3,46.24,46.27,195192.0,31.806,31.8335,31.7923,31.8129,195192.0
2018-05-09 14:55:00,46.27,46.3,46.18,46.3,331331.0,31.8129,31.8335,31.751,31.8335,331331.0
2018-05-09 15:00:00,46.3,46.3,46.24,46.29,233977.0,31.8335,31.8335,31.7923,31.8267,233977.0
2018-05-09 15:05:00,46.29,46.31,46.26,46.3,192948.0,31.8267,31.8404,31.806,31.8335,192948.0
2018-05-09 15:10:00,46.3,46.31,46.27,46.29,148247.0,31.8335,31.8404,31.8129,31.8267,148247.0
2018-05-09 15:15:00,46.29,46.29,46.23,46.27,178589.0,31.8267,31.8267,31.7854,31.8129,178589.0
2018-05-09 15:20:00,46.27,46.3,46.27,46.29,178597.0,31.8129,31.8335,31.8129,31.8267,178597.0
2018-05-09 15:25:00,46.29,46.3,46.25,46.3,242021.0,31.8267,31.8335,31.7991,31.8335,242021.0
2018-05-09 15:30:00,46.3,46.32,46.29,46.3,295552.0,31.8335,31.8473,31.8267,31.8335,295552.0
2018-05-09 15:35:00,46.3,46.38,46.29,46.37,234145.0,31.8335,31.8885,31.8267,31.8817,234145.0
2018-05-09 15:40:00,46.38,46.39,46.31,46.39,438717.0,31.8885,31.8954,31.8404,31.8954,438717.0
2018-05-09 15:45:00,46.39,46.43,46.37,46.43,791894.0,31.8954,31.9229,31.8817,31.9229,791894.0
2018-05-09 15:50:00,46.43,46.46,46.4,46.41,623195.0,31.9229,31.9435,31.9023,31.9092,623195.0
2018-05-09 15:55:00,46.41,46.43,46.36,46.39,742023.0,31.9092,31.9229,31.8748,31.8954,742023.0
2018-05-10 09:30:00,46.68,46.82,46.67,46.75,578565.0,32.0948,32.1911,32.0879,32.1429,578565.0
2018-05-10 09:35:00,46.75,46.88,46.67,46.73,250378.0,32.1429,32.2323,32.0879,32.1292,250378.0
2018-05-10 09:40:00,46.73,46.82,46.62,46.68,165615.0,32.1292,32.1911,32.0535,32.0948,165615.0
2018-05-10 09:45:00,46.68,46.74,46.67,46.73,105769.0,32.0948,32.136,32.0879,32.1292,105769.0
2018-05-10 09:50:00,46.73,46.78,46.66,46.75,169801.0,32.1292,32.1635,32.081,32.1429,169801.0
2018-05-10 09:55:00,46.75,46.77,46.68,46.75,116951.0,32.1429,32.1567,32.0948,32.1429,116951.0
2018-05-10 10:00:00,46.75,46.78,46.69,46.69,119948.0,32.1429,32.1635,32.1017,32.1017,119948.0
2018-05-10 10:05:00,46.69,46.74,46.69,46.73,64377.0,32.1017,32.136,32.1017,32.1292,64377.0
2018-05-10 10:10:00,46.73,46.74,46.66,46.7,108629.0,32.1292,32.136,32.081,32.1085,108629.0
2018-05-10 10:15:00,46.7,46.72,46.64,46.71,167105.0,32.1085,32.1223,32.0673,32.1154,167105.0
2018-05-10 10:20:00,46.71,46.73,46.66,46.71,105306.0,32.1154,32.1292,32.081,32.1154,105306.0
2018-05-10 10:25:00,46.71,46.76,46.69,46.72,96632.0,32.1154,32.1498,32.1017,32.1223,96632.0
2018-05-10 10:30:00,46.72,46.75,46.69,46.74,128880.0,32.1223,32.1429,32.1017,32.136,128880.0
2018-05-10 10:35:00,46.74,46.77,46.66,46.67,519335.0,32.136,32.1567,32.081,32.0879,519335.0
2018-05-10 10:40:00,46.68,46.69,46.58,46.59,180200.0,32.0948,32.1017,32.026,32.0329,180200.0
2018-05-10 10:45:00,46.59,46.6,46.52,46.58,121744.0,32.0329,32.0398,31.9848,32.026,121744.0
2018-05-10 10:50:00,46.57,46.57,46.52,46.55,199209.0,32.0192,32.0192,31.9848,32.0054,199209.0
2018-05-10 10:55:00,46.55,46.61,46.55,46.57,111724.0,32.0054,32.0467,32.0054,32.0192,111724.0
2018-05-10 11:00:00,46.57,46.62,46.55,46.6,106008.0,32.0192,32.0535,32.0054,32.0398,106008.0
2018-05-10 11:05:00,46.6,46.68,46.58,46.68,87264.0,32.0398,32.0948,32.026,32.0948,87264.0
2018-05-10 11:10:00,46.68,46.7,46.66,46.69,76425.0,32.0948,32.1085,32.081,32.1017,76425.0
2018-05-10 11:15:00,46.67,46.7,46.65,46.7,100298.0,32.0879,32.1085,32.0742,32.1085,100298.0
2018-05-10 11:20:00,46.7,46.72,46.68,46.69,991588.0,32.1085,32.1223,32.0948,32.1017,991588.0
2018-05-10 11:25:00,46.68,46.75,46.68,46.75,229310.0,32.0948,32.1429,32.0948,32.1429,229310.0
2018-05-10 11:30:00,46.75,46.8,46.75,46.8,303874.0,32.1429,32.1773,32.1429,32.1773,303874.0
2018-05-10 11:35:00,46.8,46.87,46.76,46.77,227186.0,32.1773,32.2254,32.1498,32.1567,227186.0
2018-05-10 11:40:00,46.77,46.82,46.75,46.79,91353.0,32.1567,32.1911,32.1429,32.1704,91353.0
2018-05-10 11:45:00,46.8,46.85,46.8,46.8,94629.0,32.1773,32.2117,32.1773,32.1773,94629.0
2018-05-10 11:50:00,46.8,46.85,46.77,46.85,180851.0,32.1773,32.2117,32.1567,32.2117,180851.0
2018-05-10 11:55:00,46.85,46.89,46.81,46.86,159814.0,32.2117,32.2392,32.1842,32.2186,159814.0
2018-05-10 12:00:00,46.85,46.87,46.79,46.8,68111.0,32.2117,32.2254,32.1704,32.1773,68111.0
2018-05-10 12:05:00,46.8,46.83,46.79,46.83,93189.0,32.1773,32.1979,32.1704,32.1979,93189.0
2018-05-10 12:10:00,46.83,46.85,46.81,46.82,100838.0,32.1979,32.2117,32.1842,32.1911,100838.0
2018-05-10 12:15:00,46.82,46.83,46.8,46.82,69900.0,32.1911,32.1979,32.1773,32.1911,69900.0
2018-05-10 12:20:00,46.82,46.83,46.78,46.81,73514.0,32.1911,32.1979,32.1635,32.1842,73514.0
2018-05-10 12:25:00,46.81,46.86,46.81,46.84,79481.0,32.1842,32.2186,32.1842,32.2048,79481.0
2018-05-10 12:30:00,46.84,46.84,46.8,46.82,115579.0,32.2048,32.2048,32.1773,32.1911,115579.0
2018-05-10 12:35:00,46.82,46.84,46.8,46.81,106295.0,32.1911,32.2048,32.1773,32.1842,106295.0
2018-05-10 12:40:00,46.82,46.83,46.8,46.83,107015.0,32.1911,32.1979,32.1773,32.1979,107015.0
2018-05-10 12:45:00,46.83,46.83,46.8,46.81,80898.0,32.1979,32.1979,32.1773,32.1842,80898.0
2018-05-10 12:50:00,46.8,46.83,46.78,46.79,90575.0,32.1773,32.1979,32.1635,32.1704,90575.0
2018-05-10 12:55:00,46.8,46.83,46.79,46.81,70083.0,32.1773,32.1979,32.1704,32.1842,70083.0
2018-05-10 13:00:00,46.82,46.87,46.81,46.83,120728.0,32.1911,32.2254,32.1842,32.1979,120728.0
2018-05-10 13:05:00,46.83,46.89,46.82,46.89,73067.0,32.1979,32.2392,32.1911,32.2392,73067.0
2018-05-10 13:10:00,46.89,46.93,46.89,46.9,69804.0,32.2392,32.2667,32.2392,32.2461,69804.0
2018-05-10 13:15:00,46.9,46.93,46.88,46.89,44452.0,32.2461,32.2667,32.2323,32.2392,44452.0
2018-05-10 13:20:00,46.9,46.9,46.85,46.88,48064.0,32.2461,32.2461,32.2117,32.2323,48064.0
2018-05-10 13:25:00,46.88,46.89,46.84,46.86,31955.0,32.2323,32.2392,32.2048,32.2186,31955.0
2018-05-10 13:30:00,46.86,46.9,46.83,46.9,52996.0,32.2186,32.2461,32.1979,32.2461,52996.0
2018-05-10 13:35:00,46.9,46.91,46.86,46.89,44769.0,32.2461,32.2529,32.2186,32.2392,44769.0
2018-05-10 13:40:00,46.89,46.91,46.86,46.9,66922.0,32.2392,32.2529,32.2186,32.2461,66922.0
2018-05-10 13:45:00,46.91,46.94,46.89,46.93,58703.0,32.2529,32.2736,32.2392,32.2667,58703.0
2018-05-10 13:50:00,46.93,46.96,46.9,46.95,64904.0,32.2667,32.2873,32.2461,32.2804,64904.0
2018-05-10 13:55:00,46.95,47.01,46.93,47.0,490893.0,32.2804,32.3217,32.2667,32.3148,490893.0
2018-05-10 14:00:00,47.0,47.07,47.0,47.01,111393.0,32.3148,32.3629,32.3148,32.3217,111393.0
2018-05-10 14:05:00,47.01,47.04,46.94,47.01,129727.0,32.3217,32.3423,32.2736,32.3217,129727.0
2018-05-10 14:10:00,47.01,47.05,47.0,47.03,77410.0,32.3217,32.3492,32.3148,32.3354,77410.0
2018-05-10 14:15:00,47.04,47.06,47.0,47.03,116527.0,32.3423,32.3561,32.3148,32.3354,116527.0
2018-05-10 14:20:00,47.04,47.05,47.03,47.05,58407.0,32.3423,32.3492,32.3354,32.3492,58407.0
2018-05-10 14:25:00,47.05,47.08,47.04,47.05,70862.0,32.3492,32.3698,32.3423,32.3492,70862.0
2018-05-10 14:30:00,47.06,47.08,47.05,47.08,60962.0,32.3561,32.3698,32.3492,32.3698,60962.0
2018-05-10 14:35:00,47.08,47.08,47.02,47.03,93367.0,32.3698,32.3698,32.3286,32.3354,93367.0
2018-05-10 14:40:00,47.03,47.06,47.0,47.05,92759.0,32.3354,32.3561,32.3148,32.3492,92759.0
2018-05-10 14:45:00,47.05,47.07,47.01,47.05,79153.0,32.3492,32.3629,32.3217,32.3492,79153.0
2018-05-10 14:50:00,47.05,47.13,47.05,47.09,76557.0,32.3492,32.4042,32.3492,32.3767,76557.0
2018-05-10 14:55:00,47.09,47.15,47.08,47.14,68381.0,32.3767,32.4179,32.3698,32.4111,68381.0
2018-05-10 15:00:00,47.14,47.21,47.13,47.21,205558.0,32.4111,32.4592,32.4042,32.4592,205558.0
2018-05-10 15:05:00,47.21,47.25,47.2,47.22,132019.0,32.4592,32.4867,32.4523,32.4661,132019.0
2018-05-10 15:10:00,47.23,47.29,47.18,47.19,251349.0,32.4729,32.5142,32.4386,32.4454,251349.0
2018-05-10 15:15:00,47.19,47.2,47.12,47.14,189864.0,32.4454,32.4523,32.3973,32.4111,189864.0
2018-05-10 15:20:00,47.15,47.15,47.11,47.15,196145.0,32.4179,32.4179,32.3904,32.4179,196145.0
2018-05-10 15:25:00,47.14,47.17,47.11,47.14,223633.0,32.4111,32.4317,32.3904,32.4111,223633.0
2018-05-10 15:30:00,47.13,47.13,47.05,47.08,197438.0,32.4042,32.4042,32.3492,32.3698,197438.0
2018-05-10 15:35:00,47.09,47.09,46.97,47.05,246847.0,32.3767,32.3767,32.2942,32.3492,246847.0
2018-05-10 15:40:00,47.05,47.11,47.03,47.11,164354.0,32.3492,32.3904,32.3354,32.3904,164354.0
2018-05-10 15:45:00,47.11,47.19,47.09,47.18,339336.0,32.3904,32.4454,32.3767,32.4386,339336.0
2018-05-10 15:50:00,47.18,47.22,47.16,47.18,288680.0,32.4386,32.4661,32.4248,32.4386,288680.0
2018-05-10 15:55:00,47.19,47.23,47.16,47.19,879280.0,32.4454,32.4729,32.4248,32.4454,879280.0
2018-05-11 09:30:00,48.07,48.23,47.92,48.15,972285.0,33.0505,33.1605,32.9474,33.1055,972285.0
2018-05-11 09:35:00,48.16,48.67,48.15,48.65,862545.0,33.1124,33.463,33.1055,33.4493,862545.0
2018-05-11 09:40:00,48.65,48.75,48.51,48.73,765964.0,33.4493,33.518,33.353,33.5043,765964.0
2018-05-11 09:45:00,48.73,48.81,48.59,48.67,388212.0,33.5043,33.5593,33.408,33.463,388212.0
2018-05-11 09:50:00,48.68,49.07,48.64,49.07,928473.0,33.4699,33.738,33.4424,33.738,928473.0
2018-05-11 09:55:00,49.06,49.06,48.72,48.8,601518.0,33.7312,33.7312,33.4974,33.5524,601518.0
2018-05-11 10:00:00,48.8,48.83,48.7,48.76,414880.0,33.5524,33.573,33.4836,33.5249,414880.0
2018-05-11 10:05:00,48.77,48.77,48.7,48.73,305095.0,33.5318,33.5318,33.4836,33.5043,305095.0
2018-05-11 10:10:00,48.74,48.8,48.7,48.73,207789.0,33.5111,33.5524,33.4836,33.5043,207789.0
2018-05-11 10:15:00,48.73,48.74,48.63,48.7,359785.0,33.5043,33.5111,33.4355,33.4836,359785.0
2018-05-11 10:20:00,48.7,48.75,48.7,48.75,305890.0,33.4836,33.518,33.4836,33.518,305890.0
2018-05-11 10:25:00,48.74,48.92,48.73,48.87,504264.0,33.5111,33.6349,33.5043,33.6005,504264.0
2018-05-11 10:30:00,48.87,48.89,48.73,48.76,293441.0,33.6005,33.6143,33.5043,33.5249,293441.0
2018-05-11 10:35:00,48.76,48.79,48.72,48.75,262580.0,33.5249,33.5455,33.4974,33.518,262580.0
2018-05-11 10:40:00,48.75,48.77,48.67,48.77,282707.0,33.518,33.5318,33.463,33.5318,282707.0
2018-05-11 10:45:00,48.77,48.82,48.75,48.75,160025.0,33.5318,33.5661,33.518,33.518,160025.0
2018-05-11 10:50:00,48.75,48.75,48.62,48.7,223346.0,33.518,33.518,33.4286,33.4836,223346.0
2018-05-11 10:55:00,48.7,48.77,48.67,48.75,146441.0,33.4836,33.5318,33.463,33.518,146441.0
2018-05-11 11:00:00,48.76,48.8,48.71,48.78,128208.0,33.5249,33.5524,33.4905,33.5386,128208.0
2018-05-11 11:05:00,48.78,48.78,48.73,48.75,161459.0,33.5386,33.5386,33.5043,33.518,161459.0
2018-05-11 11:10:00,48.74,48.76,48.69,48.75,150262.0,33.5111,33.5249,33.4768,33.518,150262.0
2018-05-11 11:15:00,48.74,48.75,48.6,48.6,123989.0,33.5111,33.518,33.4149,33.4149,123989.0
2018-05-11 11:20:00,48.6,48.68,48.6,48.67,122281.0,33.4149,33.4699,33.4149,33.463,122281.0
2018-05-11 11:25:00,48.66,48.7,48.66,48.68,130463.0,33.4561,33.4836,33.4561,33.4699,130463.0
2018-05-11 11:30:00,48.68,48.75,48.65,48.69,291869.0,33.4699,33.518,33.4493,33.4768,291869.0
2018-05-11 11:35:00,48.7,48.71,48.64,48.67,107798.0,33.4836,33.4905,33.4424,33.463,107798.0
2018-05-11 11:40:00,48.67,48.72,48.65,48.65,147492.0,33.463,33.4974,33.4493,33.4493,147492.0
2018-05-11 11:45:00,48.65,48.67,48.6,48.61,174528.0,33.4493,33.463,33.4149,33.4218,174528.0
2018-05-11 11:50:00,48.61,48.61,48.6,48.6,166633.0,33.4218,33.4218,33.4149,33.4149,166633.0
2018-05-11 11:55:00,48.6,48.62,48.6,48.6,125233.0,33.4149,33.4286,33.4149,33.4149,125233.0
2018-05-11 12:00:00,48.6,48.65,48.6,48.63,202660.0,33.4149,33.4493,33.4149,33.4355,202660.0
2018-05-11 12:05:00,48.63,48.68,48.63,48.68,164829.0,33.4355,33.4699,33.4355,33.4699,164829.0
2018-05-11 12:10:00,48.67,48.72,48.66,48.72,170108.0,33.463,33.4974,33.4561,33.4974,170108.0
2018-05-11 12:15:00,48.72,48.75,48.7,48.73,158766.0,33.4974,33.518,33.4836,33.5043,158766.0
2018-05-11 12:20:00,48.73,48.75,48.72,48.73,84935.0,33.5043,33.518,33.4974,33.5043,84935.0
2018-05-11 12:25:00,48.73,48.74,48.67,48.71,139589.0,33.5043,33.5111,33.463,33.4905,139589.0
2018-05-11 12:30:00,48.71,48.73,48.69,48.7,94396.0,33.4905,33.5043,33.4768,33.4836,94396.0
2018-05-11 12:35:00,48.7,48.7,48.67,48.68,57909.0,33.4836,33.4836,33.463,33.4699,57909.0
2018-05-11 12:40:00,48.69,48.72,48.68,48.69,105337.0,33.4768,33.4974,33.4699,33.4768,105337.0
2018-05-11 12:45:00,48.7,48.72,48.68,48.72,287029.0,33.4836,33.4974,33.4699,33.4974,287029.0
2018-05-11 12:50:00,48.71,48.72,48.7,48.72,96970.0,33.4905,33.4974,33.4836,33.4974,96970.0
2018-05-11 12:55:00,48.72,48.74,48.71,48.73,122212.0,33.4974,33.5111,33.4905,33.5043,122212.0
2018-05-11 13:00:00,48.73,48.74,48.7,48.72,65172.0,33.5043,33.5111,33.4836,33.4974,65172.0
2018-05-11 13:05:00,48.72,48.73,48.69,48.7,63688.0,33.4974,33.5043,33.4768,33.4836,63688.0
2018-05-11 13:10:00,48.7,48.7,48.69,48.7,36818.0,33.4836,33.4836,33.4768,33.4836,36818.0
2018-05-11 13:15:00,48.7,48.71,48.67,48.68,109070.0,33.4836,33.4905,33.463,33.4699,109070.0
2018-05-11 13:20:00,48.68,48.68,48.65,48.66,68780.0,33.4699,33.4699,33.4493,33.4561,68780.0
2018-05-11 13:25:00,48.66,48.66,48.62,48.64,110347.0,33.4561,33.4561,33.4286,33.4424,110347.0
2018-05-11 13:30:00,48.64,48.64,48.62,48.64,66360.0,33.4424,33.4424,33.4286,33.4424,66360.0
2018-05-11 13:35:00,48.63,48.67,48.63,48.66,104066.0,33.4355,33.463,33.4355,33.4561,104066.0
2018-05-11 13:40:00,48.66,48.68,48.65,48.67,156758.0,33.4561,33.4699,33.4493,33.463,156758.0
2018-05-11 13:45:00,48.66,48.7,48.66,48.66,55799.0,33.4561,33.4836,33.4561,33.4561,55799.0
2018-05-11 13:50:00,48.66,48.68,48.65,48.65,56120.0,33.4561,33.4699,33.4493,33.4493,56120.0
2018-05-11 13:55:00,48.66,48.68,48.65,48.67,60912.0,33.4561,33.4699,33.4493,33.463,60912.0
2018-05-11 14:00:00,48.67,48.68,48.61,48.62,184003.0,33.463,33.4699,33.4218,33.4286,184003.0
2018-05-11 14:05:00,48.62,48.65,48.59,48.64,102236.0,33.4286,33.4493,33.408,33.4424,102236.0
2018-05-11 14:10:00,48.64,48.65,48.57,48.59,116885.0,33.4424,33.4493,33.3943,33.408,116885.0
2018-05-11 14:15:00,48.58,48.63,48.58,48.6,78591.0,33.4011,33.4355,33.4011,33.4149,78591.0
2018-05-11 14:20:00,48.6,48.65,48.6,48.61,318150.0,33.4149,33.4493,33.4149,33.4218,318150.0
2018-05-11 14:25:00,48.61,48.61,48.57,48.58,57074.0,33.4218,33.4218,33.3943,33.4011,57074.0
2018-05-11 14:30:00,48.57,48.58,48.54,48.55,54997.0,33.3943,33.4011,33.3736,33.3805,54997.0
2018-05-11 14:35:00,48.55,48.57,48.53,48.57,75849.0,33.3805,33.3943,33.3668,33.3943,75849.0
2018-05-11 14:40:00,48.56,48.59,48.55,48.58,94490.0,33.3874,33.408,33.3805,33.4011,94490.0
2018-05-11 14:45:00,48.59,48.65,48.58,48.65,216530.0,33.408,33.4493,33.4011,33.4493,216530.0
2018-05-11 14:50:00,48.65,48.65,48.59,48.6,132772.0,33.4493,33.4493,33.408,33.4149,132772.0
2018-05-11 14:55:00,48.6,48.64,48.59,48.62,176841.0,33.4149,33.4424,33.408,33.4286,176841.0
2018-05-11 15:00:00,48.62,48.63,48.6,48.61,88130.0,33.4286,33.4355,33.4149,33.4218,88130.0
2018-05-11 15:05:00,48.61,48.65,48.61,48.65,74663.0,33.4218,33.4493,33.4218,33.4493,74663.0
2018-05-11 15:10:00,48.64,48.65,48.62,48.63,61109.0,33.4424,33.4493,33.4286,33.4355,61109.0
2018-05-11 15:15:00,48.62,48.63,48.57,48.59,96967.0,33.4286,33.4355,33.3943,33.408,96967.0
2018-05-11 15:20:00,48.59,48.59,48.57,48.58,90429.0,33.408,33.408,33.3943,33.4011,90429.0
2018-05-11 15:25:00,48.59,48.62,48.58,48.62,80250.0,33.408,33.4286,33.4011,33.4286,80250.0
2018-05-11 15:30:00,48.62,48.63,48.59,48.59,150858.0,33.4286,33.4355,33.408,33.408,150858.0
2018-05-11 15:35:00,48.59,48.63,48.59,48.62,116469.0,33.408,33.4355,33.408,33.4286,116469.0
2018-05-11 15:40:00,48.62,48.65,48.59,48.65,154945.0,33.4286,33.4493,33.408,33.4493,154945.0
2018-05-11 15:45:00,48.65,48.66,48.6,48.6,219500.0,33.4493,33.4561,33.4149,33.4149,219500.0
2018-05-11 15:50:00,48.61,48.62,48.59,48.61,228069.0,33.4218,33.4286,33.408,33.4218,228069.0
2018-05-11 15:55:00,48.61,48.71,48.6,48.64,1021311.0,33.4218,33.4905,33.4149,33.4424,1021311.0
2018-05-14 09:30:00,48.67,48.69,48.28,48.37,362801.0,33.463,33.4768,33.1949,33.2568,362801.0
2018-05-14 09:35:00,48.34,48.63,48.34,48.56,209550.0,33.2361,33.4355,33.2361,33.3874,209550.0
2018-05-14 09:40:00,48.57,48.59,48.4,48.52,106893.0,33.3943,33.408,33.2774,33.3599,106893.0
2018-05-14 09:45:00,48.52,48.59,48.48,48.53,87126.0,33.3599,33.408,33.3324,33.3668,87126.0
2018-05-14 09:50:00,48.51,48.68,48.51,48.68,80750.0,33.353,33.4699,33.353,33.4699,80750.0
2018-05-14 09:55:00,48.67,48.81,48.66,48.8,201177.0,33.463,33.5593,33.4561,33.5524,201177.0
2018-05-14 10:00:00,48.79,48.8,48.6,48.69,151713.0,33.5455,33.5524,33.4149,33.4768,151713.0
2018-05-14 10:05:00,48.69,48.84,48.68,48.76,229280.0,33.4768,33.5799,33.4699,33.5249,229280.0
2018-05-14 10:10:00,48.76,48.79,48.65,48.68,117170.0,33.5249,33.5455,33.4493,33.4699,117170.0
2018-05-14 10:15:00,48.69,48.73,48.63,48.68,101408.0,33.4768,33.5043,33.4355,33.4699,101408.0
2018-05-14 10:20:00,48.68,48.81,48.67,48.8,111335.0,33.4699,33.5593,33.463,33.5524,111335.0
2018-05-14 10:25:00,48.8,48.83,48.75,48.77,116277.0,33.5524,33.573,33.518,33.5318,116277.0
2018-05-14 10:30:00,48.78,48.85,48.75,48.84,78326.0,33.5386,33.5868,33.518,33.5799,78326.0
2018-05-14 10:35:00,48.84,48.9,48.77,48.77,140201.0,33.5799,33.6212,33.5318,33.5318,140201.0
2018-05-14 10:40:00,48.76,48.77,48.65,48.68,68366.0,33.5249,33.5318,33.4493,33.4699,68366.0
2018-05-14 10:45:00,48.68,48.69,48.64,48.67,63395.0,33.4699,33.4768,33.4424,33.463,63395.0
2018-05-14 10:50:00,48.67,48.73,48.66,48.72,115710.0,33.463,33.5043,33.4561,33.4974,115710.0
2018-05-14 10:55:00,48.71,48.72,48.61,48.62,73463.0,33.4905,33.4974,33.4218,33.4286,73463.0
2018-05-14 11:00:00,48.62,48.63,48.57,48.59,71045.0,33.4286,33.4355,33.3943,33.408,71045.0
2018-05-14 11:05:00,48.6,48.61,48.53,48.53,46701.0,33.4149,33.4218,33.3668,33.3668,46701.0
2018-05-14 11:10:00,48.53,48.63,48.53,48.53,57027.0,33.3668,33.4355,33.3668,33.3668,57027.0
2018-05-14 11:15:00,48.53,48.57,48.51,48.54,50576.0,33.3668,33.3943,33.353,33.3736,50576.0
2018-05-14 11:20:00,48.55,48.56,48.51,48.53,55576.0,33.3805,33.3874,33.353,33.3668,55576.0
2018-05-14 11:25:00,48.53,48.54,48.51,48.51,36873.0,33.3668,33.3736,33.353,33.353,36873.0
2018-05-14 11:30:00,48.51,48.52,48.4,48.43,105675.0,33.353,33.3599,33.2774,33.298,105675.0
2018-05-14 11:35:00,48.42,48.46,48.41,48.43,159249.0,33.2911,33.3186,33.2843,33.298,159249.0
2018-05-14 11:40:00,48.43,48.43,48.38,48.41,72740.0,33.298,33.298,33.2636,33.2843,72740.0
2018-05-14 11:45:00,48.41,48.42,48.39,48.41,32966.0,33.2843,33.2911,33.2705,33.2843,32966.0
2018-05-14 11:50:00,48.41,48.41,48.39,48.4,56683.0,33.2843,33.2843,33.2705,33.2774,56683.0
2018-05-14 11:55:00,48.4,48.5,48.4,48.49,79455.0,33.2774,33.3461,33.2774,33.3393,79455.0
2018-05-14 12:00:00,48.5,48.53,48.47,48.47,86288.0,33.3461,33.3668,33.3255,33.3255,86288.0
2018-05-14 12:05:00,48.47,48.51,48.45,48.48,53753.0,33.3255,33.353,33.3118,33.3324,53753.0
2018-05-14 12:10:00,48.49,48.5,48.45,48.45,70805.0,33.3393,33.3461,33.3118,33.3118,70805.0
2018-05-14 12:15:00,48.45,48.48,48.45,48.46,36444.0,33.3118,33.3324,33.3118,33.3186,36444.0
2018-05-14 12:20:00,48.47,48.47,48.44,48.45,46092.0,33.3255,33.3255,33.3049,33.3118,46092.0
2018-05-14 12:25:00,48.44,48.55,48.44,48.54,54420.0,33.3049,33.3805,33.3049,33.3736,54420.0
2018-05-14 12:30:00,48.54,48.54,48.49,48.49,43050.0,33.3736,33.3736,33.3393,33.3393,43050.0
2018-05-14 12:35:00,48.49,48.53,48.49,48.51,58395.0,33.3393,33.3668,33.3393,33.353,58395.0
2018-05-14 12:40:00,48.52,48.52,48.46,48.46,56118.0,33.3599,33.3599,33.3186,33.3186,56118.0
2018-05-14 12:45:00,48.46,48.5,48.45,48.49,35122.0,33.3186,33.3461,33.3118,33.3393,35122.0
2018-05-14 12:50:00,48.48,48.51,48.48,48.49,44119.0,33.3324,33.353,33.3324,33.3393,44119.0
2018-05-14 12:55:00,48.48,48.49,48.48,48.48,33634.0,33.3324,33.3393,33.3324,33.3324,33634.0
2018-05-14 13:00:00,48.48,48.49,48.43,48.45,84224.0,33.3324,33.3393,33.298,33.3118,84224.0
2018-05-14 13:05:00,48.46,48.5,48.45,48.49,36694.0,33.3186,33.3461,33.3118,33.3393,36694.0
2018-05-14 13:10:00,48.49,48.52,48.49,48.51,34699.0,33.3393,33.3599,33.3393,33.353,34699.0
2018-05-14 13:15:00,48.5,48.55,48.49,48.49,70465.0,33.3461,33.3805,33.3393,33.3393,70465.0
2018-05-14 13:20:00,48.49,48.53,48.49,48.53,42997.0,33.3393,33.3668,33.3393,33.3668,42997.0
2018-05-14 13:25:00,48.53,48.54,48.48,48.5,69574.0,33.3668,33.3736,33.3324,33.3461,69574.0
2018-05-14 13:30:00,48.5,48.52,48.45,48.51,43170.0,33.3461,33.3599,33.3118,33.353,43170.0
2018-05-14 13:35:00,48.5,48.51,48.48,48.5,35233.0,33.3461,33.353,33.3324,33.3461,35233.0
2018-05-14 13:40:00,48.5,48.55,48.5,48.53,36509.0,33.3461,33.3805,33.3461,33.3668,36509.0
2018-05-14 13:45:00,48.53,48.54,48.49,48.5,51961.0,33.3668,33.3736,33.3393,33.3461,51961.0
2018-05-14 13:50:00,48.49,48.5,48.45,48.45,50485.0,33.3393,33.3461,33.3118,33.3118,50485.0
2018-05-14 13:55:00,48.46,48.49,48.45,48.48,53928.0,33.3186,33.3393,33.3118,33.3324,53928.0
2018-05-14 14:00:00,48.48,48.49,48.43,48.45,61709.0,33.3324,33.3393,33.298,33.3118,61709.0
2018-05-14 14:05:00,48.45,48.47,48.39,48.39,65273.0,33.3118,33.3255,33.2705,33.2705,65273.0
2018-05-14 14:10:00,48.4,48.44,48.39,48.4,78628.0,33.2774,33.3049,33.2705,33.2774,78628.0
2018-05-14 14:15:00,48.4,48.41,48.37,48.39,73455.0,33.2774,33.2843,33.2568,33.2705,73455.0
2018-05-14 14:20:00,48.4,48.42,48.39,48.4,43333.0,33.2774,33.2911,33.2705,33.2774,43333.0
2018-05-14 14:25:00,48.4,48.46,48.4,48.42,55105.0,33.2774,33.3186,33.2774,33.2911,55105.0
2018-05-14 14:30:00,48.42,48.44,48.42,48.43,32499.0,33.2911,33.3049,33.2911,33.298,32499.0
2018-05-14 14:35:00,48.42,48.44,48.39,48.39,53830.0,33.2911,33.3049,33.2705,33.2705,53830.0
2018-05-14 14:40:00,48.4,48.41,48.36,48.39,48686.0,33.2774,33.2843,33.2499,33.2705,48686.0
2018-05-14 14:45:00,48.39,48.4,48.36,48.38,78296.0,33.2705,33.2774,33.2499,33.2636,78296.0
2018-05-14 14:50:00,48.37,48.4,48.35,48.39,55330.0,33.2568,33.2774,33.243,33.2705,55330.0
2018-05-14 14:55:00,48.39,48.41,48.38,48.38,42583.0,33.2705,33.2843,33.2636,33.2636,42583.0
2018-05-14 15:00:00,48.38,48.43,48.38,48.4,67819.0,33.2636,33.298,33.2636,33.2774,67819.0
2018-05-14 15:05:00,48.4,48.45,48.4,48.45,123468.0,33.2774,33.3118,33.2774,33.3118,123468.0
2018-05-14 15:10:00,48.44,48.47,48.44,48.45,64504.0,33.3049,33.3255,33.3049,33.3118,64504.0
2018-05-14 15:15:00,48.46,48.49,48.44,48.48,127331.0,33.3186,33.3393,33.3049,33.3324,127331.0
2018-05-14 15:20:00,48.48,48.55,48.47,48.51,90260.0,33.3324,33.3805,33.3255,33.353,90260.0
2018-05-14 15:25:00,48.51,48.52,48.47,48.49,69984.0,33.353,33.3599,33.3255,33.3393,69984.0
2018-05-14 15:30:00,48.49,48.52,48.46,48.46,105959.0,33.3393,33.3599,33.3186,33.3186,105959.0
2018-05-14 15:35:00,48.47,48.47,48.42,48.42,84246.0,33.3255,33.3255,33.2911,33.2911,84246.0
2018-05-14 15:40:00,48.42,48.45,48.4,48.42,239705.0,33.2911,33.3118,33.2774,33.2911,239705.0
2018-05-14 15:45:00,48.42,48.44,48.4,48.4,166837.0,33.2911,33.3049,33.2774,33.2774,166837.0
2018-05-14 15:50:00,48.4,48.43,48.4,48.42,254192.0,33.2774,33.298,33.2774,33.2911,254192.0
2018-05-14 15:55:00,48.42,48.49,48.4,48.49,529814.0,33.2911,33.3393,33.2774,33.3393,529814.0
2018-05-15 09:30:00,48.15,48.17,47.92,47.97,389937.0,33.1055,33.1192,32.9474,32.9817,389937.0
2018-05-15 09:35:00,47.97,48.0,47.75,47.8,192749.0,32.9817,33.0024,32.8305,32.8648,192749.0
2018-05-15 09:40:00,47.81,47.85,47.74,47.78,235681.0,32.8717,32.8992,32.8236,32.8511,235681.0
2018-05-15 09:45:00,47.78,47.82,47.74,47.78,235341.0,32.8511,32.8786,32.8236,32.8511,235341.0
2018-05-15 09:50:00,47.77,47.81,47.75,47.75,165902.0,32.8442,32.8717,32.8305,32.8305,165902.0
2018-05-15 09:55:00,47.75,47.86,47.72,47.84,222558.0,32.8305,32.9061,32.8098,32.8924,222558.0
2018-05-15 10:00:00,47.84,47.95,47.77,47.91,228215.0,32.8924,32.968,32.8442,32.9405,228215.0
2018-05-15 10:05:00,47.9,47.93,47.87,47.88,145832.0,32.9336,32.9542,32.913,32.9199,145832.0
2018-05-15 10:10:00,47.88,47.97,47.87,47.88,73420.0,32.9199,32.9817,32.913,32.9199,73420.0
2018-05-15 10:15:00,47.89,47.96,47.87,47.95,72654.0,32.9267,32.9749,32.913,32.968,72654.0
2018-05-15 10:20:00,47.95,47.98,47.92,47.93,77027.0,32.968,32.9886,32.9474,32.9542,77027.0
2018-05-15 10:25:00,47.93,47.93,47.86,47.88,151013.0,32.9542,32.9542,32.9061,32.9199,151013.0
2018-05-15 10:30:00,47.89,47.97,47.86,47.9,108440.0,32.9267,32.9817,32.9061,32.9336,108440.0
2018-05-15 10:35:00,47.9,48.08,47.87,48.06,409100.0,32.9336,33.0574,32.913,33.0436,409100.0
2018-05-15 10:40:00,48.05,48.07,47.96,48.05,116406.0,33.0367,33.0505,32.9749,33.0367,116406.0
2018-05-15 10:45:00,48.05,48.25,48.04,48.2,279471.0,33.0367,33.1742,33.0299,33.1399,279471.0
2018-05-15 10:50:00,48.2,48.21,48.13,48.16,79511.0,33.1399,33.1467,33.0917,33.1124,79511.0
2018-05-15 10:55:00,48.15,48.19,48.11,48.16,144980.0,33.1055,33.133,33.078,33.1124,144980.0
2018-05-15 11:00:00,48.15,48.2,48.15,48.16,89525.0,33.1055,33.1399,33.1055,33.1124,89525.0
2018-05-15 11:05:00,48.17,48.28,48.15,48.28,108672.0,33.1192,33.1949,33.1055,33.1949,108672.0
2018-05-15 11:10:00,48.27,48.28,48.17,48.19,98345.0,33.188,33.1949,33.1192,33.133,98345.0
2018-05-15 11:15:00,48.18,48.29,48.18,48.28,75803.0,33.1261,33.2017,33.1261,33.1949,75803.0
2018-05-15 11:20:00,48.28,48.28,48.23,48.23,64820.0,33.1949,33.1949,33.1605,33.1605,64820.0
2018-05-15 11:25:00,48.23,48.26,48.17,48.2,72751.0,33.1605,33.1811,33.1192,33.1399,72751.0
2018-05-15 11:30:00,48.19,48.21,48.1,48.1,69783.0,33.133,33.1467,33.0711,33.0711,69783.0
2018-05-15 11:35:00,48.11,48.12,48.07,48.08,61853.0,33.078,33.0849,33.0505,33.0574,61853.0
2018-05-15 11:40:00,48.08,48.11,48.08,48.11,61622.0,33.0574,33.078,33.0574,33.078,61622.0
2018-05-15 11:45:00,48.1,48.11,48.07,48.11,51832.0,33.0711,33.078,33.0505,33.078,51832.0
2018-05-15 11:50:00,48.1,48.11,48.01,48.02,70832.0,33.0711,33.078,33.0092,33.0161,70832.0
2018-05-15 11:55:00,48.01,48.02,47.93,47.93,113356.0,33.0092,33.0161,32.9542,32.9542,113356.0
2018-05-15 12:00:00,47.92,47.95,47.88,47.89,117340.0,32.9474,32.968,32.9199,32.9267,117340.0
2018-05-15 12:05:00,47.89,47.9,47.85,47.89,100379.0,32.9267,32.9336,32.8992,32.9267,100379.0
2018-05-15 12:10:00,47.89,47.9,47.76,47.82,199842.0,32.9267,32.9336,32.8373,32.8786,199842.0
2018-05-15 12:15:00,47.83,47.84,47.8,47.83,95987.0,32.8855,32.8924,32.8648,32.8855,95987.0
2018-05-15 12:20:00,47.82,47.83,47.79,47.79,73358.0,32.8786,32.8855,32.858,32.858,73358.0
2018-05-15 12:25:00,47.8,47.83,47.76,47.8,94392.0,32.8648,32.8855,32.8373,32.8648,94392.0
2018-05-15 12:30:00,47.79,47.82,47.78,47.8,100187.0,32.858,32.8786,32.8511,32.8648,100187.0
2018-05-15 12:35:00,47.8,47.84,47.79,47.8,103588.0,32.8648,32.8924,32.858,32.8648,103588.0
2018-05-15 12:40:00,47.79,47.8,47.78,47.79,48970.0,32.858,32.8648,32.8511,32.858,48970.0
2018-05-15 12:45:00,47.79,47.85,47.78,47.83,128886.0,32.858,32.8992,32.8511,32.8855,128886.0
2018-05-15 12:50:00,47.84,47.84,47.79,47.79,37285.0,32.8924,32.8924,32.858,32.858,37285.0
2018-05-15 12:55:00,47.8,47.85,47.79,47.79,131711.0,32.8648,32.8992,32.858,32.858,131711.0
2018-05-15 13:00:00,47.79,47.8,47.72,47.75,95909.0,32.858,32.8648,32.8098,32.8305,95909.0
2018-05-15 13:05:00,47.74,47.78,47.74,47.78,42322.0,32.8236,32.8511,32.8236,32.8511,42322.0
2018-05-15 13:10:00,47.78,47.8,47.76,47.8,56104.0,32.8511,32.8648,32.8373,32.8648,56104.0
2018-05-15 13:15:00,47.8,47.8,47.75,47.77,40393.0,32.8648,32.8648,32.8305,32.8442,40393.0
2018-05-15 13:20:00,47.77,47.78,47.71,47.73,72240.0,32.8442,32.8511,32.803,32.8167,72240.0
2018-05-15 13:25:00,47.73,47.74,47.68,47.68,88054.0,32.8167,32.8236,32.7823,32.7823,88054.0
2018-05-15 13:30:00,47.68,47.69,47.62,47.64,161329.0,32.7823,32.7892,32.7411,32.7548,161329.0
2018-05-15 13:35:00,47.63,47.71,47.62,47.71,118944.0,32.748,32.803,32.7411,32.803,118944.0
2018-05-15 13:40:00,47.7,47.81,47.7,47.81,63259.0,32.7961,32.8717,32.7961,32.8717,63259.0
2018-05-15 13:45:00,47.8,47.85,47.78,47.8,108682.0,32.8648,32.8992,32.8511,32.8648,108682.0
2018-05-15 13:50:00,47.8,47.81,47.78,47.8,56440.0,32.8648,32.8717,32.8511,32.8648,56440.0
2018-05-15 13:55:00,47.8,47.82,47.73,47.74,106015.0,32.8648,32.8786,32.8167,32.8236,106015.0
2018-05-15 14:00:00,47.74,47.77,47.71,47.76,51699.0,32.8236,32.8442,32.803,32.8373,51699.0
2018-05-15 14:05:00,47.76,47.78,47.74,47.74,64507.0,32.8373,32.8511,32.8236,32.8236,64507.0
2018-05-15 14:10:00,47.75,47.76,47.71,47.73,150781.0,32.8305,32.8373,32.803,32.8167,150781.0
2018-05-15 14:15:00,47.73,47.75,47.71,47.74,96761.0,32.8167,32.8305,32.803,32.8236,96761.0
2018-05-15 14:20:00,47.75,47.75,47.68,47.69,82796.0,32.8305,32.8305,32.7823,32.7892,82796.0
2018-05-15 14:25:00,47.69,47.73,47.63,47.66,143947.0,32.7892,32.8167,32.748,32.7686,143947.0
2018-05-15 14:30:00,47.66,47.77,47.64,47.73,145254.0,32.7686,32.8442,32.7548,32.8167,145254.0
2018-05-15 14:35:00,47.73,47.76,47.68,47.68,125572.0,32.8167,32.8373,32.7823,32.7823,125572.0
2018-05-15 14:40:00,47.69,47.71,47.66,47.68,78838.0,32.7892,32.803,32.7686,32.7823,78838.0
2018-05-15 14:45:00,47.69,47.69,47.62,47.63,129008.0,32.7892,32.7892,32.7411,32.748,129008.0
2018-05-15 14:50:00,47.64,47.72,47.63,47.72,123372.0,32.7548,32.8098,32.748,32.8098,123372.0
2018-05-15 14:55:00,47.72,47.72,47.65,47.69,84428.0,32.8098,32.8098,32.7617,32.7892,84428.0
2018-05-15 15:00:00,47.7,47.72,47.67,47.71,71091.0,32.7961,32.8098,32.7755,32.803,71091.0
2018-05-15 15:05:00,47.71,47.73,47.68,47.73,75749.0,32.803,32.8167,32.7823,32.8167,75749.0
2018-05-15 15:10:00,47.72,47.75,47.67,47.67,114471.0,32.8098,32.8305,32.7755,32.7755,114471.0
2018-05-15 15:15:00,47.68,47.7,47.65,47.67,189738.0,32.7823,32.7961,32.7617,32.7755,189738.0
2018-05-15 15:20:00,47.68,47.69,47.65,47.65,86466.0,32.7823,32.7892,32.7617,32.7617,86466.0
2018-05-15 15:25:00,47.65,47.67,47.62,47.65,116931.0,32.7617,32.7755,32.7411,32.7617,116931.0
2018-05-15 15:30:00,47.65,47.73,47.63,47.73,132442.0,32.7617,32.8167,32.748,32.8167,132442.0
2018-05-15 15:35:00,47.73,47.75,47.71,47.72,73134.0,32.8167,32.8305,32.803,32.8098,73134.0
2018-05-15 15:40:00,47.72,47.73,47.69,47.71,154492.0,32.8098,32.8167,32.7892,32.803,154492.0
2018-05-15 15:45:00,47.71,47.71,47.66,47.67,187934.0,32.803,32.803,32.7686,32.7755,187934.0
2018-05-15 15:50:00,47.68,47.75,47.67,47.69,267297.0,32.7823,32.8305,32.7755,32.7892,267297.0
2018-05-15 15:55:00,47.7,47.82,47.68,47.78,723937.0,32.7961,32.8786,32.7823,32.8511,723937.0
2018-05-16 09:30:00,47.79,48.03,47.76,47.92,281379.0,32.858,33.023,32.8373,32.9474,281379.0
2018-05-16 09:35:00,47.9,47.97,47.83,47.91,96700.0,32.9336,32.9817,32.8855,32.9405,96700.0
2018-05-16 09:40:00,47.91,47.99,47.88,47.93,204407.0,32.9405,32.9955,32.9199,32.9542,204407.0
2018-05-16 09:45:00,47.93,48.03,47.93,48.0,108347.0,32.9542,33.023,32.9542,33.0024,108347.0
2018-05-16 09:50:00,47.99,47.99,47.91,47.99,79967.0,32.9955,32.9955,32.9405,32.9955,79967.0
2018-05-16 09:55:00,47.99,48.01,47.96,47.98,82211.0,32.9955,33.0092,32.9749,32.9886,82211.0
2018-05-16 10:00:00,47.99,48.01,47.95,47.98,85467.0,32.9955,33.0092,32.968,32.9886,85467.0
2018-05-16 10:05:00,47.97,47.99,47.84,47.84,161354.0,32.9817,32.9955,32.8924,32.8924,161354.0
2018-05-16 10:10:00,47.84,47.86,47.75,47.76,103993.0,32.8924,32.9061,32.8305,32.8373,103993.0
2018-05-16 10:15:00,47.76,47.8,47.71,47.79,84704.0,32.8373,32.8648,32.803,32.858,84704.0
2018-05-16 10:20:00,47.79,47.79,47.73,47.78,77956.0,32.858,32.858,32.8167,32.8511,77956.0
2018-05-16 10:25:00,47.79,47.82,47.74,47.76,101907.0,32.858,32.8786,32.8236,32.8373,101907.0
2018-05-16 10:30:00,47.76,47.82,47.7,47.79,117123.0,32.8373,32.8786,32.7961,32.858,117123.0
2018-05-16 10:35:00,47.79,47.82,47.72,47.73,75831.0,32.858,32.8786,32.8098,32.8167,75831.0
2018-05-16 10:40:00,47.73,47.74,47.66,47.71,89062.0,32.8167,32.8236,32.7686,32.803,89062.0
2018-05-16 10:45:00,47.72,47.79,47.71,47.79,76301.0,32.8098,32.858,32.803,32.858,76301.0
2018-05-16 10:50:00,47.78,47.83,47.77,47.78,68646.0,32.8511,32.8855,32.8442,32.8511,68646.0
2018-05-16 10:55:00,47.79,47.83,47.78,47.83,73651.0,32.858,32.8855,32.8511,32.8855,73651.0
2018-05-16 11:00:00,47.82,47.83,47.76,47.81,81800.0,32.8786,32.8855,32.8373,32.8717,81800.0
2018-05-16 11:05:00,47.8,47.81,47.77,47.8,78793.0,32.8648,32.8717,32.8442,32.8648,78793.0
2018-05-16 11:10:00,47.8,47.85,47.78,47.83,64948.0,32.8648,32.8992,32.8511,32.8855,64948.0
2018-05-16 11:15:00,47.84,47.85,47.81,47.83,47432.0,32.8924,32.8992,32.8717,32.8855,47432.0
2018-05-16 11:20:00,47.83,47.92,47.82,47.87,103417.0,32.8855,32.9474,32.8786,32.913,103417.0
2018-05-16 11:25:00,47.87,47.87,47.83,47.84,84636.0,32.913,32.913,32.8855,32.8924,84636.0
2018-05-16 11:30:00,47.84,47.87,47.83,47.86,83374.0,32.8924,32.913,32.8855,32.9061,83374.0
2018-05-16 11:35:00,47.86,47.93,47.83,47.92,77883.0,32.9061,32.9542,32.8855,32.9474,77883.0
2018-05-16 11:40:00,47.92,47.97,47.91,47.93,46934.0,32.9474,32.9817,32.9405,32.9542,46934.0
2018-05-16 11:45:00,47.92,48.0,47.91,47.98,57206.0,32.9474,33.0024,32.9405,32.9886,57206.0
2018-05-16 11:50:00,47.98,47.98,47.93,47.94,39704.0,32.9886,32.9886,32.9542,32.9611,39704.0
2018-05-16 11:55:00,47.95,47.98,47.94,47.97,59902.0,32.968,32.9886,32.9611,32.9817,59902.0
2018-05-16 12:00:00,47.97,47.99,47.96,47.98,37026.0,32.9817,32.9955,32.9749,32.9886,37026.0
2018-05-16 12:05:00,47.98,48.05,47.98,48.0,120279.0,32.9886,33.0367,32.9886,33.0024,120279.0
2018-05-16 12:10:00,47.99,48.02,47.97,48.0,43927.0,32.9955,33.0161,32.9817,33.0024,43927.0
2018-05-16 12:15:00,48.0,48.01,47.97,47.98,71004.0,33.0024,33.0092,32.9817,32.9886,71004.0
2018-05-16 12:20:00,47.98,47.99,47.96,47.97,38623.0,32.9886,32.9955,32.9749,32.9817,38623.0
2018-05-16 12:25:00,47.98,47.98,47.95,47.95,48965.0,32.9886,32.9886,32.968,32.968,48965.0
2018-05-16 12:30:00,47.96,48.01,47.91,47.93,96879.0,32.9749,33.0092,32.9405,32.9542,96879.0
2018-05-16 12:35:00,47.94,48.0,47.92,47.96,122698.0,32.9611,33.0024,32.9474,32.9749,122698.0
2018-05-16 12:40:00,47.97,48.0,47.95,47.96,270475.0,32.9817,33.0024,32.968,32.9749,270475.0
2018-05-16 12:45:00,47.96,47.97,47.94,47.94,59176.0,32.9749,32.9817,32.9611,32.9611,59176.0
2018-05-16 12:50:00,47.94,47.96,47.94,47.94,37318.0,32.9611,32.9749,32.9611,32.9611,37318.0
2018-05-16 12:55:00,47.95,47.95,47.9,47.93,125744.0,32.968,32.968,32.9336,32.9542,125744.0
2018-05-16 13:00:00,47.93,47.96,47.92,47.94,62522.0,32.9542,32.9749,32.9474,32.9611,62522.0
2018-05-16 13:05:00,47.93,47.94,47.9,47.93,53041.0,32.9542,32.9611,32.9336,32.9542,53041.0
2018-05-16 13:10:00,47.93,47.97,47.89,47.95,153034.0,32.9542,32.9817,32.9267,32.968,153034.0
2018-05-16 13:15:00,47.96,47.98,47.9,47.91,75825.0,32.9749,32.9886,32.9336,32.9405,75825.0
2018-05-16 13:20:00,47.92,47.94,47.9,47.93,76988.0,32.9474,32.9611,32.9336,32.9542,76988.0
2018-05-16 13:25:00,47.93,47.94,47.91,47.91,36334.0,32.9542,32.9611,32.9405,32.9405,36334.0
2018-05-16 13:30:00,47.91,47.96,47.91,47.94,62584.0,32.9405,32.9749,32.9405,32.9611,62584.0
2018-05-16 13:35:00,47.94,47.97,47.94,47.96,47823.0,32.9611,32.9817,32.9611,32.9749,47823.0
2018-05-16 13:40:00,47.96,47.98,47.92,47.94,100757.0,32.9749,32.9886,32.9474,32.9611,100757.0
2018-05-16 13:45:00,47.95,47.95,47.92,47.93,73335.0,32.968,32.968,32.9474,32.9542,73335.0
2018-05-16 13:50:00,47.93,47.94,47.9,47.93,65804.0,32.9542,32.9611,32.9336,32.9542,65804.0
2018-05-16 13:55:00,47.93,48.04,47.91,48.03,113093.0,32.9542,33.0299,32.9405,33.023,113093.0
2018-05-16 14:00:00,48.03,48.09,48.0,48.08,108821.0,33.023,33.0642,33.0024,33.0574,108821.0
2018-05-16 14:05:00,48.08,48.09,48.01,48.03,108472.0,33.0574,33.0642,33.0092,33.023,108472.0
2018-05-16 14:10:00,48.04,48.05,48.0,48.01,50878.0,33.0299,33.0367,33.0024,33.0092,50878.0
2018-05-16 14:15:00,48.02,48.02,47.98,47.98,54498.0,33.0161,33.0161,32.9886,32.9886,54498.0
2018-05-16 14:20:00,47.98,47.99,47.93,47.95,122524.0,32.9886,32.9955,32.9542,32.968,122524.0
2018-05-16 14:25:00,47.95,48.0,47.92,47.98,57372.0,32.968,33.0024,32.9474,32.9886,57372.0
2018-05-16 14:30:00,47.99,48.01,47.97,48.01,73873.0,32.9955,33.0092,32.9817,33.0092,73873.0
2018-05-16 14:35:00,48.0,48.04,47.99,48.01,52597.0,33.0024,33.0299,32.9955,33.0092,52597.0
2018-05-16 14:40:00,48.02,48.03,48.0,48.02,50276.0,33.0161,33.023,33.0024,33.0161,50276.0
2018-05-16 14:45:00,48.02,48.05,48.0,48.03,67118.0,33.0161,33.0367,33.0024,33.023,67118.0
2018-05-16 14:50:00,48.03,48.07,48.01,48.07,82244.0,33.023,33.0505,33.0092,33.0505,82244.0
2018-05-16 14:55:00,48.07,48.07,48.01,48.01,70924.0,33.0505,33.0505,33.0092,33.0092,70924.0
2018-05-16 15:00:00,48.01,48.02,47.94,47.95,68640.0,33.0092,33.0161,32.9611,32.968,68640.0
2018-05-16 15:05:00,47.94,47.96,47.91,47.92,57693.0,32.9611,32.9749,32.9405,32.9474,57693.0
2018-05-16 15:10:00,47.92,47.92,47.88,47.91,80373.0,32.9474,32.9474,32.9199,32.9405,80373.0
2018-05-16 15:15:00,47.91,47.92,47.89,47.9,75676.0,32.9405,32.9474,32.9267,32.9336,75676.0
2018-05-16 15:20:00,47.9,47.93,47.89,47.91,121609.0,32.9336,32.9542,32.9267,32.9405,121609.0
2018-05-16 15:25:00,47.91,47.92,47.89,47.9,95028.0,32.9405,32.9474,32.9267,32.9336,95028.0
2018-05-16 15:30:00,47.9,47.93,47.88,47.89,177664.0,32.9336,32.9542,32.9199,32.9267,177664.0
2018-05-16 15:35:00,47.89,47.9,47.85,47.88,155897.0,32.9267,32.9336,32.8992,32.9199,155897.0
2018-05-16 15:40:00,47.87,47.87,47.83,47.83,105114.0,32.913,32.913,32.8855,32.8855,105114.0
2018-05-16 15:45:00,47.83,47.84,47.79,47.83,160919.0,32.8855,32.8924,32.858,32.8855,160919.0
2018-05-16 15:50:00,47.84,47.87,47.83,47.86,228313.0,32.8924,32.913,32.8855,32.9061,228313.0
2018-05-16 15:55:00,47.86,47.89,47.83,47.88,734283.0,32.9061,32.9267,32.8855,32.9199,734283.0
2018-05-17 09:30:00,47.86,47.95,47.77,47.88,386911.0,32.9061,32.968,32.8442,32.9199,386911.0
2018-05-17 09:35:00,47.87,47.94,47.84,47.86,108386.0,32.913,32.9611,32.8924,32.9061,108386.0
2018-05-17 09:40:00,47.87,47.97,47.81,47.97,180127.0,32.913,32.9817,32.8717,32.9817,180127.0
2018-05-17 09:45:00,47.97,47.98,47.9,47.9,86143.0,32.9817,32.9886,32.9336,32.9336,86143.0
2018-05-17 09:50:00,47.9,47.92,47.82,47.83,99231.0,32.9336,32.9474,32.8786,32.8855,99231.0
2018-05-17 09:55:00,47.83,47.91,47.83,47.89,51374.0,32.8855,32.9405,32.8855,32.9267,51374.0
2018-05-17 10:00:00,47.88,48.0,47.86,47.99,240539.0,32.9199,33.0024,32.9061,32.9955,240539.0
2018-05-17 10:05:00,47.99,48.0,47.96,47.99,121459.0,32.9955,33.0024,32.9749,32.9955,121459.0
2018-05-17 10:10:00,47.99,48.02,47.98,48.0,60925.0,32.9955,33.0161,32.9886,33.0024,60925.0
2018-05-17 10:15:00,48.01,48.04,48.0,48.01,92272.0,33.0092,33.0299,33.0024,33.0092,92272.0
2018-05-17 10:20:00,48.0,48.04,47.98,47.98,47485.0,33.0024,33.0299,32.9886,32.9886,47485.0
2018-05-17 10:25:00,47.98,48.0,47.92,47.92,84736.0,32.9886,33.0024,32.9474,32.9474,84736.0
2018-05-17 10:30:00,47.93,47.95,47.86,47.91,70185.0,32.9542,32.968,32.9061,32.9405,70185.0
2018-05-17 10:35:00,47.91,47.92,47.87,47.88,61625.0,32.9405,32.9474,32.913,32.9199,61625.0
2018-05-17 10:40:00,47.88,47.9,47.84,47.87,68558.0,32.9199,32.9336,32.8924,32.913,68558.0
2018-05-17 10:45:00,47.87,47.9,47.86,47.9,55369.0,32.913,32.9336,32.9061,32.9336,55369.0
2018-05-17 10:50:00,47.89,47.98,47.88,47.98,108587.0,32.9267,32.9886,32.9199,32.9886,108587.0
2018-05-17 10:55:00,47.98,47.98,47.92,47.94,39542.0,32.9886,32.9886,32.9474,32.9611,39542.0
2018-05-17 11:00:00,47.93,47.94,47.87,47.88,41597.0,32.9542,32.9611,32.913,32.9199,41597.0
2018-05-17 11:05:00,47.88,47.88,47.82,47.84,59056.0,32.9199,32.9199,32.8786,32.8924,59056.0
2018-05-17 11:10:00,47.84,47.87,47.82,47.84,49386.0,32.8924,32.913,32.8786,32.8924,49386.0
2018-05-17 11:15:00,47.84,47.86,47.81,47.86,39764.0,32.8924,32.9061,32.8717,32.9061,39764.0
2018-05-17 11:20:00,47.85,47.87,47.84,47.84,41029.0,32.8992,32.913,32.8924,32.8924,41029.0
2018-05-17 11:25:00,47.86,47.86,47.82,47.83,41782.0,32.9061,32.9061,32.8786,32.8855,41782.0
2018-05-17 11:30:00,47.83,47.85,47.76,47.81,90074.0,32.8855,32.8992,32.8373,32.8717,90074.0
2018-05-17 11:35:00,47.8,47.81,47.75,47.76,52330.0,32.8648,32.8717,32.8305,32.8373,52330.0
2018-05-17 11:40:00,47.75,47.82,47.74,47.78,142960.0,32.8305,32.8786,32.8236,32.8511,142960.0
2018-05-17 11:45:00,47.78,47.79,47.77,47.77,69834.0,32.8511,32.858,32.8442,32.8442,69834.0
2018-05-17 11:50:00,47.78,47.79,47.74,47.75,64061.0,32.8511,32.858,32.8236,32.8305,64061.0
2018-05-17 11:55:00,47.74,47.78,47.74,47.76,83911.0,32.8236,32.8511,32.8236,32.8373,83911.0
2018-05-17 12:00:00,47.76,47.79,47.76,47.78,44641.0,32.8373,32.858,32.8373,32.8511,44641.0
2018-05-17 12:05:00,47.77,47.8,47.75,47.8,29716.0,32.8442,32.8648,32.8305,32.8648,29716.0
2018-05-17 12:10:00,47.8,47.85,47.79,47.84,70337.0,32.8648,32.8992,32.858,32.8924,70337.0
2018-05-17 12:15:00,47.85,47.85,47.83,47.84,35627.0,32.8992,32.8992,32.8855,32.8924,35627.0
2018-05-17 12:20:00,47.85,47.85,47.83,47.84,23380.0,32.8992,32.8992,32.8855,32.8924,23380.0
2018-05-17 12:25:00,47.84,47.85,47.78,47.79,43263.0,32.8924,32.8992,32.8511,32.858,43263.0
2018-05-17 12:30:00,47.79,47.8,47.76,47.8,40626.0,32.858,32.8648,32.8373,32.8648,40626.0
2018-05-17 12:35:00,47.8,47.83,47.74,47.77,309128.0,32.8648,32.8855,32.8236,32.8442,309128.0
2018-05-17 12:40:00,47.77,47.77,47.7,47.73,76926.0,32.8442,32.8442,32.7961,32.8167,76926.0
2018-05-17 12:45:00,47.72,47.77,47.72,47.74,39503.0,32.8098,32.8442,32.8098,32.8236,39503.0
2018-05-17 12:50:00,47.74,47.77,47.73,47.75,33656.0,32.8236,32.8442,32.8167,32.8305,33656.0
2018-05-17 12:55:00,47.75,47.82,47.74,47.79,40185.0,32.8305,32.8786,32.8236,32.858,40185.0
2018-05-17 13:00:00,47.8,47.82,47.78,47.82,28188.0,32.8648,32.8786,32.8511,32.8786,28188.0
2018-05-17 13:05:00,47.81,47.84,47.8,47.84,27799.0,32.8717,32.8924,32.8648,32.8924,27799.0
2018-05-17 13:10:00,47.84,47.85,47.8,47.83,33482.0,32.8924,32.8992,32.8648,32.8855,33482.0
2018-05-17 13:15:00,47.84,47.85,47.81,47.82,34739.0,32.8924,32.8992,32.8717,32.8786,34739.0
2018-05-17 13:20:00,47.82,47.88,47.81,47.86,41751.0,32.8786,32.9199,32.8717,32.9061,41751.0
2018-05-17 13:25:00,47.85,47.86,47.84,47.86,24541.0,32.8992,32.9061,32.8924,32.9061,24541.0
2018-05-17 13:30:00,47.86,47.87,47.85,47.86,23392.0,32.9061,32.913,32.8992,32.9061,23392.0
2018-05-17 13:35:00,47.87,47.91,47.86,47.9,67290.0,32.913,32.9405,32.9061,32.9336,67290.0
2018-05-17 13:40:00,47.9,47.92,47.87,47.87,57048.0,32.9336,32.9474,32.913,32.913,57048.0
2018-05-17 13:45:00,47.88,47.9,47.87,47.89,51197.0,32.9199,32.9336,32.913,32.9267,51197.0
2018-05-17 13:50:00,47.89,47.93,47.89,47.9,107073.0,32.9267,32.9542,32.9267,32.9336,107073.0
2018-05-17 13:55:00,47.91,47.91,47.82,47.84,76601.0,32.9405,32.9405,32.8786,32.8924,76601.0
2018-05-17 14:00:00,47.85,47.86,47.8,47.84,70768.0,32.8992,32.9061,32.8648,32.8924,70768.0
2018-05-17 14:05:00,47.85,47.86,47.83,47.84,47035.0,32.8992,32.9061,32.8855,32.8924,47035.0
2018-05-17 14:10:00,47.84,47.88,47.84,47.85,80454.0,32.8924,32.9199,32.8924,32.8992,80454.0
2018-05-17 14:15:00,47.85,47.86,47.83,47.85,59150.0,32.8992,32.9061,32.8855,32.8992,59150.0
2018-05-17 14:20:00,47.85,47.86,47.84,47.84,38907.0,32.8992,32.9061,32.8924,32.8924,38907.0
2018-05-17 14:25:00,47.85,47.86,47.82,47.83,38909.0,32.8992,32.9061,32.8786,32.8855,38909.0
2018-05-17 14:30:00,47.82,47.84,47.79,47.79,83510.0,32.8786,32.8924,32.858,32.858,83510.0
2018-05-17 14:35:00,47.79,47.81,47.7,47.79,188700.0,32.858,32.8717,32.7961,32.858,188700.0
2018-05-17 14:40:00,47.78,47.83,47.78,47.79,58351.0,32.8511,32.8855,32.8511,32.858,58351.0
2018-05-17 14:45:00,47.79,47.8,47.78,47.78,44082.0,32.858,32.8648,32.8511,32.8511,44082.0
2018-05-17 14:50:00,47.78,47.79,47.68,47.72,132329.0,32.8511,32.858,32.7823,32.8098,132329.0
2018-05-17 14:55:00,47.73,47.75,47.72,47.73,71277.0,32.8167,32.8305,32.8098,32.8167,71277.0
2018-05-17 15:00:00,47.73,47.78,47.73,47.77,69866.0,32.8167,32.8511,32.8167,32.8442,69866.0
2018-05-17 15:05:00,47.78,47.78,47.75,47.75,62685.0,32.8511,32.8511,32.8305,32.8305,62685.0
2018-05-17 15:10:00,47.76,47.78,47.75,47.76,62756.0,32.8373,32.8511,32.8305,32.8373,62756.0
2018-05-17 15:15:00,47.76,47.76,47.7,47.72,88784.0,32.8373,32.8373,32.7961,32.8098,88784.0
2018-05-17 15:20:00,47.72,47.72,47.7,47.71,107057.0,32.8098,32.8098,32.7961,32.803,107057.0
2018-05-17 15:25:00,47.71,47.73,47.68,47.69,91272.0,32.803,32.8167,32.7823,32.7892,91272.0
2018-05-17 15:30:00,47.69,47.69,47.66,47.68,95059.0,32.7892,32.7892,32.7686,32.7823,95059.0
2018-05-17 15:35:00,47.67,47.71,47.67,47.69,94913.0,32.7755,32.803,32.7755,32.7892,94913.0
2018-05-17 15:40:00,47.7,47.74,47.69,47.72,102155.0,32.7961,32.8236,32.7892,32.8098,102155.0
2018-05-17 15:45:00,47.73,47.8,47.71,47.8,122765.0,32.8167,32.8648,32.803,32.8648,122765.0
2018-05-17 15:50:00,47.8,47.81,47.74,47.79,212728.0,32.8648,32.8717,32.8236,32.858,212728.0
2018-05-17 15:55:00,47.79,47.89,47.78,47.85,735496.0,32.858,32.9267,32.8511,32.8992,735496.0
2018-05-18 09:30:00,47.84,47.88,47.65,47.74,746524.0,32.8924,32.9199,32.7617,32.8236,746524.0
2018-05-18 09:35:00,47.74,47.8,47.68,47.78,58941.0,32.8236,32.8648,32.7823,32.8511,58941.0
2018-05-18 09:40:00,47.78,47.88,47.74,47.88,89390.0,32.8511,32.9199,32.8236,32.9199,89390.0
2018-05-18 09:45:00,47.88,47.88,47.74,47.75,65717.0,32.9199,32.9199,32.8236,32.8305,65717.0
2018-05-18 09:50:00,47.76,47.77,47.63,47.68,115867.0,32.8373,32.8442,32.748,32.7823,115867.0
2018-05-18 09:55:00,47.69,47.82,47.67,47.79,140243.0,32.7892,32.8786,32.7755,32.858,140243.0
2018-05-18 10:00:00,47.78,47.78,47.67,47.68,69450.0,32.8511,32.8511,32.7755,32.7823,69450.0
2018-05-18 10:05:00,47.69,47.73,47.67,47.7,64985.0,32.7892,32.8167,32.7755,32.7961,64985.0
2018-05-18 10:10:00,47.71,47.73,47.69,47.71,59566.0,32.803,32.8167,32.7892,32.803,59566.0
2018-05-18 10:15:00,47.71,47.8,47.7,47.79,105210.0,32.803,32.8648,32.7961,32.858,105210.0
2018-05-18 10:20:00,47.79,47.89,47.78,47.86,113804.0,32.858,32.9267,32.8511,32.9061,113804.0
2018-05-18 10:25:00,47.86,47.87,47.78,47.78,36968.0,32.9061,32.913,32.8511,32.8511,36968.0
2018-05-18 10:30:00,47.78,47.79,47.72,47.74,83027.0,32.8511,32.858,32.8098,32.8236,83027.0
2018-05-18 10:35:00,47.74,47.78,47.73,47.75,58835.0,32.8236,32.8511,32.8167,32.8305,58835.0
2018-05-18 10:40:00,47.75,47.76,47.73,47.75,48141.0,32.8305,32.8373,32.8167,32.8305,48141.0
2018-05-18 10:45:00,47.74,47.79,47.73,47.74,61675.0,32.8236,32.858,32.8167,32.8236,61675.0
2018-05-18 10:50:00,47.75,47.79,47.74,47.76,40822.0,32.8305,32.858,32.8236,32.8373,40822.0
2018-05-18 10:55:00,47.75,47.77,47.71,47.76,61965.0,32.8305,32.8442,32.803,32.8373,61965.0
2018-05-18 11:00:00,47.76,47.77,47.72,47.72,61815.0,32.8373,32.8442,32.8098,32.8098,61815.0
2018-05-18 11:05:00,47.73,47.73,47.68,47.68,51281.0,32.8167,32.8167,32.7823,32.7823,51281.0
2018-05-18 11:10:00,47.69,47.71,47.66,47.67,53411.0,32.7892,32.803,32.7686,32.7755,53411.0
2018-05-18 11:15:00,47.67,47.69,47.66,47.68,43546.0,32.7755,32.7892,32.7686,32.7823,43546.0
2018-05-18 11:20:00,47.69,47.69,47.62,47.62,76514.0,32.7892,32.7892,32.7411,32.7411,76514.0
2018-05-18 11:25:00,47.62,47.62,47.56,47.57,80745.0,32.7411,32.7411,32.6998,32.7067,80745.0
2018-05-18 11:30:00,47.57,47.61,47.56,47.56,228745.0,32.7067,32.7342,32.6998,32.6998,228745.0
2018-05-18 11:35:00,47.56,47.58,47.56,47.58,42246.0,32.6998,32.7136,32.6998,32.7136,42246.0
2018-05-18 11:40:00,47.57,47.66,47.56,47.65,51873.0,32.7067,32.7686,32.6998,32.7617,51873.0
2018-05-18 11:45:00,47.64,47.65,47.6,47.61,35457.0,32.7548,32.7617,32.7273,32.7342,35457.0
2018-05-18 11:50:00,47.6,47.65,47.57,47.64,158906.0,32.7273,32.7617,32.7067,32.7548,158906.0
2018-05-18 11:55:00,47.64,47.65,47.63,47.64,38846.0,32.7548,32.7617,32.748,32.7548,38846.0
2018-05-18 12:00:00,47.64,47.65,47.6,47.6,51410.0,32.7548,32.7617,32.7273,32.7273,51410.0
2018-05-18 12:05:00,47.6,47.63,47.6,47.62,30937.0,32.7273,32.748,32.7273,32.7411,30937.0
2018-05-18 12:10:00,47.62,47.63,47.59,47.59,27637.0,32.7411,32.748,32.7205,32.7205,27637.0
2018-05-18 12:15:00,47.6,47.66,47.59,47.65,43339.0,32.7273,32.7686,32.7205,32.7617,43339.0
2018-05-18 12:20:00,47.65,47.66,47.63,47.64,25160.0,32.7617,32.7686,32.748,32.7548,25160.0
2018-05-18 12:25:00,47.65,47.66,47.62,47.62,56855.0,32.7617,32.7686,32.7411,32.7411,56855.0
2018-05-18 12:30:00,47.63,47.64,47.61,47.63,74297.0,32.748,32.7548,32.7342,32.748,74297.0
2018-05-18 12:35:00,47.63,47.63,47.58,47.61,66960.0,32.748,32.748,32.7136,32.7342,66960.0
2018-05-18 12:40:00,47.62,47.63,47.58,47.59,60985.0,32.7411,32.748,32.7136,32.7205,60985.0
2018-05-18 12:45:00,47.59,47.6,47.56,47.57,60234.0,32.7205,32.7273,32.6998,32.7067,60234.0
2018-05-18 12:50:00,47.56,47.58,47.48,47.51,157822.0,32.6998,32.7136,32.6448,32.6655,157822.0
2018-05-18 12:55:00,47.52,47.56,47.51,47.54,57197.0,32.6723,32.6998,32.6655,32.6861,57197.0
2018-05-18 13:00:00,47.54,47.54,47.45,47.46,74766.0,32.6861,32.6861,32.6242,32.6311,74766.0
2018-05-18 13:05:00,47.47,47.48,47.43,47.45,88966.0,32.638,32.6448,32.6105,32.6242,88966.0
2018-05-18 13:10:00,47.45,47.51,47.44,47.5,130810.0,32.6242,32.6655,32.6173,32.6586,130810.0
2018-05-18 13:15:00,47.49,47.5,47.44,47.44,116195.0,32.6517,32.6586,32.6173,32.6173,116195.0
2018-05-18 13:20:00,47.44,47.47,47.4,47.4,97296.0,32.6173,32.638,32.5898,32.5898,97296.0
2018-05-18 13:25:00,47.41,47.43,47.35,47.37,124482.0,32.5967,32.6105,32.5555,32.5692,124482.0
2018-05-18 13:30:00,47.37,47.41,47.33,47.33,92706.0,32.5692,32.5967,32.5417,32.5417,92706.0
2018-05-18 13:35:00,47.33,47.43,47.32,47.4,143361.0,32.5417,32.6105,32.5348,32.5898,143361.0
2018-05-18 13:40:00,47.4,47.44,47.39,47.41,107489.0,32.5898,32.6173,32.583,32.5967,107489.0
2018-05-18 13:45:00,47.4,47.46,47.4,47.43,62161.0,32.5898,32.6311,32.5898,32.6105,62161.0
2018-05-18 13:50:00,47.43,47.45,47.41,47.42,80675.0,32.6105,32.6242,32.5967,32.6036,80675.0
2018-05-18 13:55:00,47.43,47.46,47.43,47.43,53629.0,32.6105,32.6311,32.6105,32.6105,53629.0
2018-05-18 14:00:00,47.44,47.45,47.4,47.41,57173.0,32.6173,32.6242,32.5898,32.5967,57173.0
2018-05-18 14:05:00,47.4,47.42,47.37,47.4,81257.0,32.5898,32.6036,32.5692,32.5898,81257.0
2018-05-18 14:10:00,47.4,47.43,47.4,47.42,46655.0,32.5898,32.6105,32.5898,32.6036,46655.0
2018-05-18 14:15:00,47.42,47.43,47.41,47.42,62274.0,32.6036,32.6105,32.5967,32.6036,62274.0
2018-05-18 14:20:00,47.41,47.47,47.41,47.45,113367.0,32.5967,32.638,32.5967,32.6242,113367.0
2018-05-18 14:25:00,47.44,47.46,47.42,47.45,55428.0,32.6173,32.6311,32.6036,32.6242,55428.0
2018-05-18 14:30:00,47.45,47.5,47.44,47.49,108135.0,32.6242,32.6586,32.6173,32.6517,108135.0
2018-05-18 14:35:00,47.49,47.52,47.48,47.51,47614.0,32.6517,32.6723,32.6448,32.6655,47614.0
2018-05-18 14:40:00,47.51,47.51,47.47,47.49,61044.0,32.6655,32.6655,32.638,32.6517,61044.0
2018-05-18 14:45:00,47.48,47.5,47.47,47.48,58227.0,32.6448,32.6586,32.638,32.6448,58227.0
2018-05-18 14:50:00,47.48,47.5,47.46,47.5,38825.0,32.6448,32.6586,32.6311,32.6586,38825.0
2018-05-18 14:55:00,47.5,47.51,47.47,47.48,48790.0,32.6586,32.6655,32.638,32.6448,48790.0
2018-05-18 15:00:00,47.48,47.48,47.42,47.43,68518.0,32.6448,32.6448,32.6036,32.6105,68518.0
2018-05-18 15:05:00,47.43,47.45,47.42,47.43,84586.0,32.6105,32.6242,32.6036,32.6105,84586.0
2018-05-18 15:10:00,47.43,47.5,47.43,47.49,115403.0,32.6105,32.6586,32.6105,32.6517,115403.0
2018-05-18 15:15:00,47.49,47.55,47.48,47.53,113300.0,32.6517,32.693,32.6448,32.6792,113300.0
2018-05-18 15:20:00,47.54,47.59,47.53,47.58,69647.0,32.6861,32.7205,32.6792,32.7136,69647.0
2018-05-18 15:25:00,47.58,47.6,47.55,47.6,79628.0,32.7136,32.7273,32.693,32.7273,79628.0
2018-05-18 15:30:00,47.6,47.6,47.56,47.58,104927.0,32.7273,32.7273,32.6998,32.7136,104927.0
2018-05-18 15:35:00,47.58,47.65,47.57,47.64,144590.0,32.7136,32.7617,32.7067,32.7548,144590.0
2018-05-18 15:40:00,47.63,47.67,47.61,47.62,238912.0,32.748,32.7755,32.7342,32.7411,238912.0
2018-05-18 15:45:00,47.61,47.68,47.59,47.68,273056.0,32.7342,32.7823,32.7205,32.7823,273056.0
2018-05-18 15:50:00,47.67,47.73,47.64,47.72,404723.0,32.7755,32.8167,32.7548,32.8098,404723.0
2018-05-18 15:55:00,47.71,47.79,47.66,47.74,1151448.0,32.803,32.858,32.7686,32.8236,1151448.0
2018-05-21 09:30:00,47.79,47.92,47.74,47.81,273507.0,32.858,32.9474,32.8236,32.8717,273507.0
2018-05-21 09:35:00,47.81,47.89,47.8,47.82,116985.0,32.8717,32.9267,32.8648,32.8786,116985.0
2018-05-21 09:40:00,47.83,47.84,47.75,47.77,175814.0,32.8855,32.8924,32.8305,32.8442,175814.0
2018-05-21 09:45:00,47.77,47.86,47.77,47.84,115103.0,32.8442,32.9061,32.8442,32.8924,115103.0
2018-05-21 09:50:00,47.85,47.94,47.84,47.93,122083.0,32.8992,32.9611,32.8924,32.9542,122083.0
2018-05-21 09:55:00,47.94,48.0,47.93,48.0,202355.0,32.9611,33.0024,32.9542,33.0024,202355.0
2018-05-21 10:00:00,48.01,48.17,47.98,48.16,164973.0,33.0092,33.1192,32.9886,33.1124,164973.0
2018-05-21 10:05:00,48.16,48.17,48.12,48.14,79347.0,33.1124,33.1192,33.0849,33.0986,79347.0
2018-05-21 10:10:00,48.14,48.14,48.02,48.03,80448.0,33.0986,33.0986,33.0161,33.023,80448.0
2018-05-21 10:15:00,48.04,48.12,48.02,48.11,78908.0,33.0299,33.0849,33.0161,33.078,78908.0
2018-05-21 10:20:00,48.11,48.14,48.09,48.09,61412.0,33.078,33.0986,33.0642,33.0642,61412.0
2018-05-21 10:25:00,48.09,48.11,48.04,48.08,37548.0,33.0642,33.078,33.0299,33.0574,37548.0
2018-05-21 10:30:00,48.07,48.08,48.05,48.06,52089.0,33.0505,33.0574,33.0367,33.0436,52089.0
2018-05-21 10:35:00,48.06,48.08,48.04,48.06,50916.0,33.0436,33.0574,33.0299,33.0436,50916.0
2018-05-21 10:40:00,48.06,48.15,48.05,48.15,106344.0,33.0436,33.1055,33.0367,33.1055,106344.0
2018-05-21 10:45:00,48.15,48.15,48.12,48.14,42967.0,33.1055,33.1055,33.0849,33.0986,42967.0
2018-05-21 10:50:00,48.14,48.14,48.05,48.07,42259.0,33.0986,33.0986,33.0367,33.0505,42259.0
2018-05-21 10:55:00,48.07,48.09,48.01,48.03,76762.0,33.0505,33.0642,33.0092,33.023,76762.0
2018-05-21 11:00:00,48.04,48.07,48.04,48.06,37730.0,33.0299,33.0505,33.0299,33.0436,37730.0
2018-05-21 11:05:00,48.06,48.08,48.04,48.08,45664.0,33.0436,33.0574,33.0299,33.0574,45664.0
2018-05-21 11:10:00,48.07,48.13,48.07,48.11,59753.0,33.0505,33.0917,33.0505,33.078,59753.0
2018-05-21 11:15:00,48.11,48.2,48.1,48.2,102036.0,33.078,33.1399,33.0711,33.1399,102036.0
2018-05-21 11:20:00,48.2,48.23,48.17,48.18,94111.0,33.1399,33.1605,33.1192,33.1261,94111.0
2018-05-21 11:25:00,48.18,48.19,48.1,48.13,87058.0,33.1261,33.133,33.0711,33.0917,87058.0
2018-05-21 11:30:00,48.14,48.15,48.12,48.13,58897.0,33.0986,33.1055,33.0849,33.0917,58897.0
2018-05-21 11:35:00,48.12,48.13,48.1,48.13,38316.0,33.0849,33.0917,33.0711,33.0917,38316.0
2018-05-21 11:40:00,48.12,48.14,48.07,48.09,64613.0,33.0849,33.0986,33.0505,33.0642,64613.0
2018-05-21 11:45:00,48.09,48.1,48.05,48.05,31513.0,33.0642,33.0711,33.0367,33.0367,31513.0
2018-05-21 11:50:00,48.06,48.07,48.01,48.07,60294.0,33.0436,33.0505,33.0092,33.0505,60294.0
2018-05-21 11:55:00,48.08,48.08,48.06,48.06,25624.0,33.0574,33.0574,33.0436,33.0436,25624.0
2018-05-21 12:00:00,48.07,48.1,48.07,48.1,28202.0,33.0505,33.0711,33.0505,33.0711,28202.0
2018-05-21 12:05:00,48.1,48.11,48.06,48.06,32145.0,33.0711,33.078,33.0436,33.0436,32145.0
2018-05-21 12:10:00,48.07,48.16,48.07,48.16,92457.0,33.0505,33.1124,33.0505,33.1124,92457.0
2018-05-21 12:15:00,48.16,48.2,48.16,48.18,46352.0,33.1124,33.1399,33.1124,33.1261,46352.0
2018-05-21 12:20:00,48.19,48.19,48.14,48.16,109925.0,33.133,33.133,33.0986,33.1124,109925.0
2018-05-21 12:25:00,48.16,48.17,48.12,48.15,40302.0,33.1124,33.1192,33.0849,33.1055,40302.0
2018-05-21 12:30:00,48.15,48.17,48.14,48.16,27146.0,33.1055,33.1192,33.0986,33.1124,27146.0
2018-05-21 12:35:00,48.16,48.18,48.14,48.17,41513.0,33.1124,33.1261,33.0986,33.1192,41513.0
2018-05-21 12:40:00,48.17,48.18,48.15,48.16,39052.0,33.1192,33.1261,33.1055,33.1124,39052.0
2018-05-21 12:45:00,48.16,48.17,48.15,48.15,29756.0,33.1124,33.1192,33.1055,33.1055,29756.0
2018-05-21 12:50:00,48.15,48.17,48.15,48.15,31057.0,33.1055,33.1192,33.1055,33.1055,31057.0
2018-05-21 12:55:00,48.16,48.19,48.15,48.19,42730.0,33.1124,33.133,33.1055,33.133,42730.0
2018-05-21 13:00:00,48.19,48.28,48.18,48.28,124095.0,33.133,33.1949,33.1261,33.1949,124095.0
2018-05-21 13:05:00,48.28,48.28,48.24,48.25,45207.0,33.1949,33.1949,33.1674,33.1742,45207.0
2018-05-21 13:10:00,48.25,48.29,48.24,48.29,75107.0,33.1742,33.2017,33.1674,33.2017,75107.0
2018-05-21 13:15:00,48.29,48.38,48.28,48.36,141951.0,33.2017,33.2636,33.1949,33.2499,141951.0
2018-05-21 13:20:00,48.35,48.39,48.34,48.38,96652.0,33.243,33.2705,33.2361,33.2636,96652.0
2018-05-21 13:25:00,48.38,48.4,48.35,48.35,67706.0,33.2636,33.2774,33.243,33.243,67706.0
2018-05-21 13:30:00,48.36,48.42,48.35,48.39,120147.0,33.2499,33.2911,33.243,33.2705,120147.0
2018-05-21 13:35:00,48.39,48.42,48.38,48.42,57602.0,33.2705,33.2911,33.2636,33.2911,57602.0
2018-05-21 13:40:00,48.42,48.47,48.41,48.44,181841.0,33.2911,33.3255,33.2843,33.3049,181841.0
2018-05-21 13:45:00,48.45,48.47,48.41,48.41,118483.0,33.3118,33.3255,33.2843,33.2843,118483.0
2018-05-21 13:50:00,48.41,48.43,48.38,48.43,67185.0,33.2843,33.298,33.2636,33.298,67185.0
2018-05-21 13:55:00,48.44,48.45,48.41,48.44,59639.0,33.3049,33.3118,33.2843,33.3049,59639.0
2018-05-21 14:00:00,48.45,48.45,48.41,48.43,75190.0,33.3118,33.3118,33.2843,33.298,75190.0
2018-05-21 14:05:00,48.43,48.46,48.43,48.45,61991.0,33.298,33.3186,33.298,33.3118,61991.0
2018-05-21 14:10:00,48.45,48.46,48.41,48.41,61778.0,33.3118,33.3186,33.2843,33.2843,61778.0
2018-05-21 14:15:00,48.41,48.44,48.39,48.39,69639.0,33.2843,33.3049,33.2705,33.2705,69639.0
2018-05-21 14:20:00,48.4,48.43,48.4,48.42,57503.0,33.2774,33.298,33.2774,33.2911,57503.0
2018-05-21 14:25:00,48.42,48.45,48.41,48.44,88301.0,33.2911,33.3118,33.2843,33.3049,88301.0
2018-05-21 14:30:00,48.44,48.44,48.39,48.4,75944.0,33.3049,33.3049,33.2705,33.2774,75944.0
2018-05-21 14:35:00,48.4,48.44,48.4,48.41,60732.0,33.2774,33.3049,33.2774,33.2843,60732.0
2018-05-21 14:40:00,48.41,48.42,48.39,48.4,53159.0,33.2843,33.2911,33.2705,33.2774,53159.0
2018-05-21 14:45:00,48.41,48.42,48.38,48.4,81924.0,33.2843,33.2911,33.2636,33.2774,81924.0
2018-05-21 14:50:00,48.4,48.41,48.39,48.4,65603.0,33.2774,33.2843,33.2705,33.2774,65603.0
2018-05-21 14:55:00,48.41,48.42,48.38,48.42,67700.0,33.2843,33.2911,33.2636,33.2911,67700.0
2018-05-21 15:00:00,48.41,48.42,48.4,48.4,49544.0,33.2843,33.2911,33.2774,33.2774,49544.0
2018-05-21 15:05:00,48.4,48.42,48.4,48.42,41045.0,33.2774,33.2911,33.2774,33.2911,41045.0
2018-05-21 15:10:00,48.42,48.46,48.41,48.45,99261.0,33.2911,33.3186,33.2843,33.3118,99261.0
2018-05-21 15:15:00,48.45,48.46,48.42,48.43,45995.0,33.3118,33.3186,33.2911,33.298,45995.0
2018-05-21 15:20:00,48.42,48.44,48.41,48.42,86155.0,33.2911,33.3049,33.2843,33.2911,86155.0
2018-05-21 15:25:00,48.42,48.43,48.38,48.4,113197.0,33.2911,33.298,33.2636,33.2774,113197.0
2018-05-21 15:30:00,48.4,48.4,48.36,48.39,90858.0,33.2774,33.2774,33.2499,33.2705,90858.0
2018-05-21 15:35:00,48.4,48.42,48.39,48.41,154171.0,33.2774,33.2911,33.2705,33.2843,154171.0
2018-05-21 15:40:00,48.41,48.42,48.39,48.4,220579.0,33.2843,33.2911,33.2705,33.2774,220579.0
2018-05-21 15:45:00,48.4,48.44,48.39,48.43,174999.0,33.2774,33.3049,33.2705,33.298,174999.0
2018-05-21 15:50:00,48.44,48.48,48.43,48.48,200284.0,33.3049,33.3324,33.298,33.3324,200284.0
2018-05-21 15:55:00,48.48,48.5,48.41,48.44,538205.0,33.3324,33.3461,33.2843,33.3049,538205.0
2018-05-22 09:30:00,48.33,48.6,48.26,48.55,573964.0,33.2293,33.4149,33.1811,33.3805,573964.0
2018-05-22 09:35:00,48.55,48.7,48.51,48.67,169038.0,33.3805,33.4836,33.353,33.463,169038.0
2018-05-22 09:40:00,48.67,48.7,48.45,48.49,314154.0,33.463,33.4836,33.3118,33.3393,314154.0
2018-05-22 09:45:00,48.48,48.56,48.45,48.49,453372.0,33.3324,33.3874,33.3118,33.3393,453372.0
2018-05-22 09:50:00,48.49,48.61,48.44,48.58,244739.0,33.3393,33.4218,33.3049,33.4011,244739.0
2018-05-22 09:55:00,48.58,48.72,48.54,48.71,177519.0,33.4011,33.4974,33.3736,33.4905,177519.0
2018-05-22 10:00:00,48.71,48.75,48.67,48.73,132943.0,33.4905,33.518,33.463,33.5043,132943.0
2018-05-22 10:05:00,48.72,48.75,48.69,48.69,95570.0,33.4974,33.518,33.4768,33.4768,95570.0
2018-05-22 10:10:00,48.69,48.73,48.59,48.62,207064.0,33.4768,33.5043,33.408,33.4286,207064.0
2018-05-22 10:15:00,48.62,48.63,48.56,48.59,119764.0,33.4286,33.4355,33.3874,33.408,119764.0
2018-05-22 10:20:00,48.6,48.66,48.57,48.65,143278.0,33.4149,33.4561,33.3943,33.4493,143278.0
2018-05-22 10:25:00,48.64,48.7,48.61,48.69,88763.0,33.4424,33.4836,33.4218,33.4768,88763.0
2018-05-22 10:30:00,48.69,48.74,48.66,48.73,71192.0,33.4768,33.5111,33.4561,33.5043,71192.0
2018-05-22 10:35:00,48.72,48.79,48.69,48.76,139123.0,33.4974,33.5455,33.4768,33.5249,139123.0
2018-05-22 10:40:00,48.76,48.77,48.69,48.7,80581.0,33.5249,33.5318,33.4768,33.4836,80581.0
2018-05-22 10:45:00,48.7,48.71,48.66,48.7,75212.0,33.4836,33.4905,33.4561,33.4836,75212.0
2018-05-22 10:50:00,48.71,48.88,48.7,48.86,149059.0,33.4905,33.6074,33.4836,33.5937,149059.0
2018-05-22 10:55:00,48.85,48.92,48.82,48.83,130914.0,33.5868,33.6349,33.5661,33.573,130914.0
2018-05-22 11:00:00,48.83,48.89,48.81,48.88,142990.0,33.573,33.6143,33.5593,33.6074,142990.0
2018-05-22 11:05:00,48.87,48.95,48.87,48.94,125614.0,33.6005,33.6555,33.6005,33.6487,125614.0
2018-05-22 11:10:00,48.94,48.96,48.9,48.93,130081.0,33.6487,33.6624,33.6212,33.6418,130081.0
2018-05-22 11:15:00,48.93,48.95,48.9,48.95,77748.0,33.6418,33.6555,33.6212,33.6555,77748.0
2018-05-22 11:20:00,48.95,49.0,48.94,48.99,92829.0,33.6555,33.6899,33.6487,33.683,92829.0
2018-05-22 11:25:00,48.99,49.03,48.96,48.98,199690.0,33.683,33.7105,33.6624,33.6762,199690.0
2018-05-22 11:30:00,48.98,49.02,48.95,48.96,92627.0,33.6762,33.7037,33.6555,33.6624,92627.0
2018-05-22 11:35:00,48.96,48.99,48.95,48.99,70545.0,33.6624,33.683,33.6555,33.683,70545.0
2018-05-22 11:40:00,48.98,49.0,48.96,49.0,92879.0,33.6762,33.6899,33.6624,33.6899,92879.0
2018-05-22 11:45:00,49.0,49.05,48.98,49.04,109599.0,33.6899,33.7243,33.6762,33.7174,109599.0
2018-05-22 11:50:00,49.05,49.06,49.03,49.05,130501.0,33.7243,33.7312,33.7105,33.7243,130501.0
2018-05-22 11:55:00,49.05,49.07,49.03,49.03,67483.0,33.7243,33.738,33.7105,33.7105,67483.0
2018-05-22 12:00:00,49.04,49.04,49.01,49.02,60550.0,33.7174,33.7174,33.6968,33.7037,60550.0
2018-05-22 12:05:00,49.02,49.04,49.01,49.04,45202.0,33.7037,33.7174,33.6968,33.7174,45202.0
2018-05-22 12:10:00,49.04,49.06,49.03,49.04,84849.0,33.7174,33.7312,33.7105,33.7174,84849.0
2018-05-22 12:15:00,49.05,49.06,49.03,49.04,66313.0,33.7243,33.7312,33.7105,33.7174,66313.0
2018-05-22 12:20:00,49.04,49.09,49.03,49.09,116959.0,33.7174,33.7518,33.7105,33.7518,116959.0
2018-05-22 12:25:00,49.08,49.18,49.07,49.14,285430.0,33.7449,33.8137,33.738,33.7862,285430.0
2018-05-22 12:30:00,49.14,49.17,49.11,49.15,373854.0,33.7862,33.8068,33.7655,33.793,373854.0
2018-05-22 12:35:00,49.15,49.26,49.14,49.26,220415.0,33.793,33.8687,33.7862,33.8687,220415.0
2018-05-22 12:40:00,49.26,49.31,49.22,49.26,253492.0,33.8687,33.903,33.8412,33.8687,253492.0
2018-05-22 12:45:00,49.26,49.29,49.24,49.28,127036.0,33.8687,33.8893,33.8549,33.8824,127036.0
2018-05-22 12:50:00,49.28,49.28,49.22,49.24,162566.0,33.8824,33.8824,33.8412,33.8549,162566.0
2018-05-22 12:55:00,49.24,49.27,49.22,49.23,92869.0,33.8549,33.8755,33.8412,33.848,92869.0
2018-05-22 13:00:00,49.24,49.25,49.17,49.18,222735.0,33.8549,33.8618,33.8068,33.8137,222735.0
2018-05-22 13:05:00,49.19,49.22,49.18,49.21,95909.0,33.8205,33.8412,33.8137,33.8343,95909.0
2018-05-22 13:10:00,49.21,49.21,49.09,49.12,87252.0,33.8343,33.8343,33.7518,33.7724,87252.0
2018-05-22 13:15:00,49.12,49.14,49.06,49.06,65406.0,33.7724,33.7862,33.7312,33.7312,65406.0
2018-05-22 13:20:00,49.07,49.1,49.03,49.04,101893.0,33.738,33.7587,33.7105,33.7174,101893.0
2018-05-22 13:25:00,49.05,49.08,49.03,49.07,68693.0,33.7243,33.7449,33.7105,33.738,68693.0
2018-05-22 13:30:00,49.07,49.08,49.04,49.05,113654.0,33.738,33.7449,33.7174,33.7243,113654.0
2018-05-22 13:35:00,49.05,49.05,49.01,49.05,65157.0,33.7243,33.7243,33.6968,33.7243,65157.0
2018-05-22 13:40:00,49.04,49.09,49.04,49.07,50924.0,33.7174,33.7518,33.7174,33.738,50924.0
2018-05-22 13:45:00,49.06,49.08,49.0,49.05,863161.0,33.7312,33.7449,33.6899,33.7243,863161.0
2018-05-22 13:50:00,49.06,49.08,49.05,49.08,46611.0,33.7312,33.7449,33.7243,33.7449,46611.0
2018-05-22 13:55:00,49.07,49.11,49.05,49.05,109598.0,33.738,33.7655,33.7243,33.7243,109598.0
2018-05-22 14:00:00,49.05,49.07,49.03,49.05,133223.0,33.7243,33.738,33.7105,33.7243,133223.0
2018-05-22 14:05:00,49.06,49.06,48.97,49.0,338297.0,33.7312,33.7312,33.6693,33.6899,338297.0
2018-05-22 14:10:00,49.0,49.0,48.91,48.92,146566.0,33.6899,33.6899,33.628,33.6349,146566.0
2018-05-22 14:15:00,48.92,48.94,48.88,48.88,77211.0,33.6349,33.6487,33.6074,33.6074,77211.0
2018-05-22 14:20:00,48.88,48.9,48.85,48.86,81198.0,33.6074,33.6212,33.5868,33.5937,81198.0
2018-05-22 14:25:00,48.85,48.93,48.85,48.93,163819.0,33.5868,33.6418,33.5868,33.6418,163819.0
2018-05-22 14:30:00,48.92,48.98,48.92,48.96,99995.0,33.6349,33.6762,33.6349,33.6624,99995.0
2018-05-22 14:35:00,48.96,48.96,48.92,48.94,82043.0,33.6624,33.6624,33.6349,33.6487,82043.0
2018-05-22 14:40:00,48.94,48.97,48.93,48.96,62761.0,33.6487,33.6693,33.6418,33.6624,62761.0
2018-05-22 14:45:00,48.96,48.98,48.93,48.97,126541.0,33.6624,33.6762,33.6418,33.6693,126541.0
2018-05-22 14:50:00,48.97,48.97,48.94,48.97,93731.0,33.6693,33.6693,33.6487,33.6693,93731.0
2018-05-22 14:55:00,48.97,48.98,48.93,48.94,82827.0,33.6693,33.6762,33.6418,33.6487,82827.0
2018-05-22 15:00:00,48.94,48.96,48.93,48.93,117991.0,33.6487,33.6624,33.6418,33.6418,117991.0
2018-05-22 15:05:00,48.94,48.96,48.91,48.96,201899.0,33.6487,33.6624,33.628,33.6624,201899.0
2018-05-22 15:10:00,48.96,48.96,48.9,48.91,93948.0,33.6624,33.6624,33.6212,33.628,93948.0
2018-05-22 15:15:00,48.9,48.92,48.88,48.9,92082.0,33.6212,33.6349,33.6074,33.6212,92082.0
2018-05-22 15:20:00,48.9,48.92,48.88,48.9,112433.0,33.6212,33.6349,33.6074,33.6212,112433.0
2018-05-22 15:25:00,48.9,48.91,48.88,48.89,81105.0,33.6212,33.628,33.6074,33.6143,81105.0
2018-05-22 15:30:00,48.9,48.95,48.82,48.86,276428.0,33.6212,33.6555,33.5661,33.5937,276428.0
2018-05-22 15:35:00,48.86,48.88,48.77,48.83,208590.0,33.5937,33.6074,33.5318,33.573,208590.0
2018-05-22 15:40:00,48.82,48.88,48.81,48.82,222770.0,33.5661,33.6074,33.5593,33.5661,222770.0
2018-05-22 15:45:00,48.82,48.91,48.79,48.91,402307.0,33.5661,33.628,33.5455,33.628,402307.0
2018-05-22 15:50:00,48.91,48.92,48.74,48.8,751776.0,33.628,33.6349,33.5111,33.5524,751776.0
2018-05-22 15:55:00,48.8,48.87,48.77,48.82,1095692.0,33.5524,33.6005,33.5318,33.5661,1095692.0
2018-05-23 09:30:00,48.74,48.85,48.71,48.8,291580.0,33.5111,33.5868,33.4905,33.5524,291580.0
2018-05-23 09:35:00,48.81,48.82,48.7,48.71,150729.0,33.5593,33.5661,33.4836,33.4905,150729.0
2018-05-23 09:40:00,48.71,48.8,48.68,48.76,158633.0,33.4905,33.5524,33.4699,33.5249,158633.0
2018-05-23 09:45:00,48.75,48.8,48.75,48.77,98551.0,33.518,33.5524,33.518,33.5318,98551.0
2018-05-23 09:50:00,48.77,48.78,48.73,48.74,100629.0,33.5318,33.5386,33.5043,33.5111,100629.0
2018-05-23 09:55:00,48.74,48.84,48.72,48.8,117561.0,33.5111,33.5799,33.4974,33.5524,117561.0
2018-05-23 10:00:00,48.81,48.83,48.78,48.83,56997.0,33.5593,33.573,33.5386,33.573,56997.0
2018-05-23 10:05:00,48.82,48.85,48.81,48.82,122041.0,33.5661,33.5868,33.5593,33.5661,122041.0
2018-05-23 10:10:00,48.82,48.85,48.79,48.84,160066.0,33.5661,33.5868,33.5455,33.5799,160066.0
2018-05-23 10:15:00,48.83,48.84,48.81,48.83,54645.0,33.573,33.5799,33.5593,33.573,54645.0
2018-05-23 10:20:00,48.83,48.9,48.83,48.89,294676.0,33.573,33.6212,33.573,33.6143,294676.0
2018-05-23 10:25:00,48.89,48.97,48.86,48.97,154532.0,33.6143,33.6693,33.5937,33.6693,154532.0
2018-05-23 10:30:00,48.96,48.97,48.9,48.91,150315.0,33.6624,33.6693,33.6212,33.628,150315.0
2018-05-23 10:35:00,48.9,48.91,48.85,48.86,206286.0,33.6212,33.628,33.5868,33.5937,206286.0
2018-05-23 10:40:00,48.86,48.86,48.78,48.79,360162.0,33.5937,33.5937,33.5386,33.5455,360162.0
2018-05-23 10:45:00,48.78,48.81,48.77,48.8,99118.0,33.5386,33.5593,33.5318,33.5524,99118.0
2018-05-23 10:50:00,48.8,48.93,48.76,48.93,211182.0,33.5524,33.6418,33.5249,33.6418,211182.0
2018-05-23 10:55:00,48.93,48.96,48.92,48.94,394800.0,33.6418,33.6624,33.6349,33.6487,394800.0
2018-05-23 11:00:00,48.94,48.98,48.87,48.87,182146.0,33.6487,33.6762,33.6005,33.6005,182146.0
2018-05-23 11:05:00,48.88,48.89,48.79,48.8,107694.0,33.6074,33.6143,33.5455,33.5524,107694.0
2018-05-23 11:10:00,48.81,48.81,48.77,48.8,131154.0,33.5593,33.5593,33.5318,33.5524,131154.0
2018-05-23 11:15:00,48.8,48.81,48.76,48.78,226671.0,33.5524,33.5593,33.5249,33.5386,226671.0
2018-05-23 11:20:00,48.77,48.78,48.75,48.77,73768.0,33.5318,33.5386,33.518,33.5318,73768.0
2018-05-23 11:25:00,48.76,48.79,48.75,48.76,70983.0,33.5249,33.5455,33.518,33.5249,70983.0
2018-05-23 11:30:00,48.77,48.81,48.76,48.79,156996.0,33.5318,33.5593,33.5249,33.5455,156996.0
2018-05-23 11:35:00,48.79,48.82,48.78,48.78,101222.0,33.5455,33.5661,33.5386,33.5386,101222.0
2018-05-23 11:40:00,48.78,48.79,48.73,48.73,79533.0,33.5386,33.5455,33.5043,33.5043,79533.0
2018-05-23 11:45:00,48.74,48.74,48.56,48.62,98558.0,33.5111,33.5111,33.3874,33.4286,98558.0
2018-05-23 11:50:00,48.62,48.65,48.6,48.65,71698.0,33.4286,33.4493,33.4149,33.4493,71698.0
2018-05-23 11:55:00,48.64,48.66,48.58,48.58,90696.0,33.4424,33.4561,33.4011,33.4011,90696.0
2018-05-23 12:00:00,48.58,48.61,48.57,48.6,56932.0,33.4011,33.4218,33.3943,33.4149,56932.0
2018-05-23 12:05:00,48.59,48.6,48.54,48.58,81026.0,33.408,33.4149,33.3736,33.4011,81026.0
2018-05-23 12:10:00,48.59,48.59,48.57,48.59,25169.0,33.408,33.408,33.3943,33.408,25169.0
2018-05-23 12:15:00,48.59,48.59,48.52,48.53,79248.0,33.408,33.408,33.3599,33.3668,79248.0
2018-05-23 12:20:00,48.53,48.54,48.48,48.51,62533.0,33.3668,33.3736,33.3324,33.353,62533.0
2018-05-23 12:25:00,48.5,48.52,48.48,48.51,103526.0,33.3461,33.3599,33.3324,33.353,103526.0
2018-05-23 12:30:00,48.51,48.52,48.44,48.45,59616.0,33.353,33.3599,33.3049,33.3118,59616.0
2018-05-23 12:35:00,48.44,48.5,48.44,48.47,79073.0,33.3049,33.3461,33.3049,33.3255,79073.0
2018-05-23 12:40:00,48.47,48.52,48.41,48.42,141916.0,33.3255,33.3599,33.2843,33.2911,141916.0
2018-05-23 12:45:00,48.41,48.47,48.41,48.47,63899.0,33.2843,33.3255,33.2843,33.3255,63899.0
2018-05-23 12:50:00,48.47,48.48,48.44,48.47,58823.0,33.3255,33.3324,33.3049,33.3255,58823.0
2018-05-23 12:55:00,48.47,48.48,48.42,48.44,70780.0,33.3255,33.3324,33.2911,33.3049,70780.0
2018-05-23 13:00:00,48.45,48.46,48.43,48.46,40400.0,33.3118,33.3186,33.298,33.3186,40400.0
2018-05-23 13:05:00,48.45,48.45,48.4,48.4,31877.0,33.3118,33.3118,33.2774,33.2774,31877.0
2018-05-23 13:10:00,48.41,48.41,48.35,48.36,54709.0,33.2843,33.2843,33.243,33.2499,54709.0
2018-05-23 13:15:00,48.37,48.38,48.33,48.36,63758.0,33.2568,33.2636,33.2293,33.2499,63758.0
2018-05-23 13:20:00,48.37,48.45,48.36,48.42,65652.0,33.2568,33.3118,33.2499,33.2911,65652.0
2018-05-23 13:25:00,48.43,48.5,48.41,48.48,194614.0,33.298,33.3461,33.2843,33.3324,194614.0
2018-05-23 13:30:00,48.48,48.5,48.45,48.46,47343.0,33.3324,33.3461,33.3118,33.3186,47343.0
2018-05-23 13:35:00,48.46,48.52,48.46,48.51,68358.0,33.3186,33.3599,33.3186,33.353,68358.0
2018-05-23 13:40:00,48.51,48.51,48.44,48.45,95964.0,33.353,33.353,33.3049,33.3118,95964.0
2018-05-23 13:45:00,48.44,48.47,48.43,48.46,53067.0,33.3049,33.3255,33.298,33.3186,53067.0
2018-05-23 13:50:00,48.45,48.51,48.45,48.47,80338.0,33.3118,33.353,33.3118,33.3255,80338.0
2018-05-23 13:55:00,48.47,48.5,48.45,48.47,43994.0,33.3255,33.3461,33.3118,33.3255,43994.0
2018-05-23 14:00:00,48.46,48.55,48.43,48.46,160256.0,33.3186,33.3805,33.298,33.3186,160256.0
2018-05-23 14:05:00,48.45,48.56,48.44,48.51,97879.0,33.3118,33.3874,33.3049,33.353,97879.0
2018-05-23 14:10:00,48.52,48.6,48.51,48.58,55451.0,33.3599,33.4149,33.353,33.4011,55451.0
2018-05-23 14:15:00,48.58,48.64,48.56,48.6,53835.0,33.4011,33.4424,33.3874,33.4149,53835.0
2018-05-23 14:20:00,48.61,48.63,48.57,48.63,50094.0,33.4218,33.4355,33.3943,33.4355,50094.0
2018-05-23 14:25:00,48.63,48.66,48.57,48.6,68682.0,33.4355,33.4561,33.3943,33.4149,68682.0
2018-05-23 14:30:00,48.6,48.6,48.55,48.55,54866.0,33.4149,33.4149,33.3805,33.3805,54866.0
2018-05-23 14:35:00,48.54,48.56,48.49,48.5,49151.0,33.3736,33.3874,33.3393,33.3461,49151.0
2018-05-23 14:40:00,48.49,48.51,48.47,48.48,131078.0,33.3393,33.353,33.3255,33.3324,131078.0
2018-05-23 14:45:00,48.47,48.48,48.45,48.47,61515.0,33.3255,33.3324,33.3118,33.3255,61515.0
2018-05-23 14:50:00,48.47,48.48,48.45,48.46,63387.0,33.3255,33.3324,33.3118,33.3186,63387.0
2018-05-23 14:55:00,48.46,48.5,48.45,48.49,74055.0,33.3186,33.3461,33.3118,33.3393,74055.0
2018-05-23 15:00:00,48.49,48.51,48.48,48.49,129193.0,33.3393,33.353,33.3324,33.3393,129193.0
2018-05-23 15:05:00,48.48,48.5,48.45,48.46,66065.0,33.3324,33.3461,33.3118,33.3186,66065.0
2018-05-23 15:10:00,48.47,48.47,48.41,48.41,69153.0,33.3255,33.3255,33.2843,33.2843,69153.0
2018-05-23 15:15:00,48.41,48.43,48.38,48.38,90833.0,33.2843,33.298,33.2636,33.2636,90833.0
2018-05-23 15:20:00,48.38,48.41,48.35,48.4,89519.0,33.2636,33.2843,33.243,33.2774,89519.0
2018-05-23 15:25:00,48.4,48.44,48.39,48.4,78884.0,33.2774,33.3049,33.2705,33.2774,78884.0
2018-05-23 15:30:00,48.4,48.41,48.36,48.37,110920.0,33.2774,33.2843,33.2499,33.2568,110920.0
2018-05-23 15:35:00,48.37,48.43,48.36,48.43,179378.0,33.2568,33.298,33.2499,33.298,179378.0
2018-05-23 15:40:00,48.43,48.48,48.42,48.45,188152.0,33.298,33.3324,33.2911,33.3118,188152.0
2018-05-23 15:45:00,48.45,48.47,48.4,48.46,265069.0,33.3118,33.3255,33.2774,33.3186,265069.0
2018-05-23 15:50:00,48.47,48.56,48.46,48.52,641852.0,33.3255,33.3874,33.3186,33.3599,641852.0
2018-05-23 15:55:00,48.51,48.59,48.51,48.58,982505.0,33.353,33.408,33.353,33.4011,982505.0
2018-05-24 09:30:00,48.83,49.0,48.73,48.97,409029.0,33.573,33.6899,33.5043,33.6693,409029.0
2018-05-24 09:35:00,48.96,48.97,48.76,48.85,141386.0,33.6624,33.6693,33.5249,33.5868,141386.0
2018-05-24 09:40:00,48.85,48.86,48.64,48.67,146776.0,33.5868,33.5937,33.4424,33.463,146776.0
2018-05-24 09:45:00,48.67,48.69,48.58,48.6,107458.0,33.463,33.4768,33.4011,33.4149,107458.0
2018-05-24 09:50:00,48.6,48.62,48.51,48.57,198744.0,33.4149,33.4286,33.353,33.3943,198744.0
2018-05-24 09:55:00,48.57,48.64,48.51,48.57,205821.0,33.3943,33.4424,33.353,33.3943,205821.0
2018-05-24 10:00:00,48.57,48.65,48.51,48.59,134026.0,33.3943,33.4493,33.353,33.408,134026.0
2018-05-24 10:05:00,48.59,48.63,48.5,48.53,204632.0,33.408,33.4355,33.3461,33.3668,204632.0
2018-05-24 10:10:00,48.53,48.62,48.53,48.59,160737.0,33.3668,33.4286,33.3668,33.408,160737.0
2018-05-24 10:15:00,48.59,48.72,48.58,48.65,164653.0,33.408,33.4974,33.4011,33.4493,164653.0
2018-05-24 10:20:00,48.65,48.71,48.63,48.71,193035.0,33.4493,33.4905,33.4355,33.4905,193035.0
2018-05-24 10:25:00,48.71,48.73,48.64,48.73,136925.0,33.4905,33.5043,33.4424,33.5043,136925.0
2018-05-24 10:30:00,48.72,48.8,48.7,48.8,85035.0,33.4974,33.5524,33.4836,33.5524,85035.0
2018-05-24 10:35:00,48.79,48.87,48.79,48.87,76175.0,33.5455,33.6005,33.5455,33.6005,76175.0
2018-05-24 10:40:00,48.87,48.87,48.83,48.86,225983.0,33.6005,33.6005,33.573,33.5937,225983.0
2018-05-24 10:45:00,48.87,48.87,48.72,48.77,145736.0,33.6005,33.6005,33.4974,33.5318,145736.0
2018-05-24 10:50:00,48.77,48.78,48.71,48.72,59936.0,33.5318,33.5386,33.4905,33.4974,59936.0
2018-05-24 10:55:00,48.72,48.73,48.67,48.72,71606.0,33.4974,33.5043,33.463,33.4974,71606.0
2018-05-24 11:00:00,48.71,48.79,48.7,48.79,75565.0,33.4905,33.5455,33.4836,33.5455,75565.0
2018-05-24 11:05:00,48.79,48.87,48.78,48.84,167201.0,33.5455,33.6005,33.5386,33.5799,167201.0
2018-05-24 11:10:00,48.82,48.9,48.82,48.85,121160.0,33.5661,33.6212,33.5661,33.5868,121160.0
2018-05-24 11:15:00,48.85,48.86,48.79,48.79,164366.0,33.5868,33.5937,33.5455,33.5455,164366.0
2018-05-24 11:20:00,48.79,48.79,48.71,48.73,94506.0,33.5455,33.5455,33.4905,33.5043,94506.0
2018-05-24 11:25:00,48.74,48.8,48.74,48.79,76829.0,33.5111,33.5524,33.5111,33.5455,76829.0
2018-05-24 11:30:00,48.8,48.8,48.75,48.76,64414.0,33.5524,33.5524,33.518,33.5249,64414.0
2018-05-24 11:35:00,48.76,48.77,48.72,48.76,70776.0,33.5249,33.5318,33.4974,33.5249,70776.0
2018-05-24 11:40:00,48.76,48.79,48.75,48.78,54859.0,33.5249,33.5455,33.518,33.5386,54859.0
2018-05-24 11:45:00,48.79,48.8,48.76,48.77,56415.0,33.5455,33.5524,33.5249,33.5318,56415.0
2018-05-24 11:50:00,48.76,48.77,48.68,48.69,48231.0,33.5249,33.5318,33.4699,33.4768,48231.0
2018-05-24 11:55:00,48.69,48.73,48.67,48.73,67326.0,33.4768,33.5043,33.463,33.5043,67326.0
2018-05-24 12:00:00,48.72,48.76,48.71,48.74,55758.0,33.4974,33.5249,33.4905,33.5111,55758.0
2018-05-24 12:05:00,48.74,48.75,48.69,48.69,46818.0,33.5111,33.518,33.4768,33.4768,46818.0
2018-05-24 12:10:00,48.69,48.7,48.66,48.66,50062.0,33.4768,33.4836,33.4561,33.4561,50062.0
2018-05-24 12:15:00,48.66,48.72,48.65,48.66,57746.0,33.4561,33.4974,33.4493,33.4561,57746.0
2018-05-24 12:20:00,48.67,48.72,48.66,48.71,46213.0,33.463,33.4974,33.4561,33.4905,46213.0
2018-05-24 12:25:00,48.71,48.73,48.67,48.69,44175.0,33.4905,33.5043,33.463,33.4768,44175.0
2018-05-24 12:30:00,48.69,48.71,48.68,48.69,42547.0,33.4768,33.4905,33.4699,33.4768,42547.0
2018-05-24 12:35:00,48.68,48.72,48.68,48.7,44838.0,33.4699,33.4974,33.4699,33.4836,44838.0
2018-05-24 12:40:00,48.7,48.72,48.66,48.68,100533.0,33.4836,33.4974,33.4561,33.4699,100533.0
2018-05-24 12:45:00,48.67,48.71,48.67,48.71,31726.0,33.463,33.4905,33.463,33.4905,31726.0
2018-05-24 12:50:00,48.71,48.72,48.68,48.69,29226.0,33.4905,33.4974,33.4699,33.4768,29226.0
2018-05-24 12:55:00,48.69,48.69,48.64,48.66,55900.0,33.4768,33.4768,33.4424,33.4561,55900.0
2018-05-24 13:00:00,48.65,48.71,48.65,48.71,50929.0,33.4493,33.4905,33.4493,33.4905,50929.0
2018-05-24 13:05:00,48.7,48.74,48.69,48.74,53002.0,33.4836,33.5111,33.4768,33.5111,53002.0
2018-05-24 13:10:00,48.74,48.77,48.74,48.76,53235.0,33.5111,33.5318,33.5111,33.5249,53235.0
2018-05-24 13:15:00,48.77,48.8,48.76,48.8,41650.0,33.5318,33.5524,33.5249,33.5524,41650.0
2018-05-24 13:20:00,48.8,48.81,48.77,48.8,55354.0,33.5524,33.5593,33.5318,33.5524,55354.0
2018-05-24 13:25:00,48.8,48.81,48.79,48.8,25049.0,33.5524,33.5593,33.5455,33.5524,25049.0
2018-05-24 13:30:00,48.8,48.8,48.78,48.79,46065.0,33.5524,33.5524,33.5386,33.5455,46065.0
2018-05-24 13:35:00,48.8,48.81,48.79,48.8,29440.0,33.5524,33.5593,33.5455,33.5524,29440.0
2018-05-24 13:40:00,48.81,48.81,48.79,48.8,100217.0,33.5593,33.5593,33.5455,33.5524,100217.0
2018-05-24 13:45:00,48.8,48.8,48.78,48.78,40535.0,33.5524,33.5524,33.5386,33.5386,40535.0
2018-05-24 13:50:00,48.79,48.8,48.77,48.79,50520.0,33.5455,33.5524,33.5318,33.5455,50520.0
2018-05-24 13:55:00,48.79,48.8,48.78,48.8,33416.0,33.5455,33.5524,33.5386,33.5524,33416.0
2018-05-24 14:00:00,48.8,48.8,48.72,48.74,71399.0,33.5524,33.5524,33.4974,33.5111,71399.0
2018-05-24 14:05:00,48.74,48.77,48.74,48.75,48802.0,33.5111,33.5318,33.5111,33.518,48802.0
2018-05-24 14:10:00,48.75,48.78,48.75,48.75,49546.0,33.518,33.5386,33.518,33.518,49546.0
2018-05-24 14:15:00,48.76,48.78,48.74,48.77,114279.0,33.5249,33.5386,33.5111,33.5318,114279.0
2018-05-24 14:20:00,48.77,48.78,48.73,48.73,59626.0,33.5318,33.5386,33.5043,33.5043,59626.0
2018-05-24 14:25:00,48.73,48.75,48.67,48.67,130678.0,33.5043,33.518,33.463,33.463,130678.0
2018-05-24 14:30:00,48.67,48.72,48.66,48.68,115342.0,33.463,33.4974,33.4561,33.4699,115342.0
2018-05-24 14:35:00,48.68,48.68,48.62,48.63,115762.0,33.4699,33.4699,33.4286,33.4355,115762.0
2018-05-24 14:40:00,48.64,48.65,48.59,48.59,74573.0,33.4424,33.4493,33.408,33.408,74573.0
2018-05-24 14:45:00,48.59,48.62,48.55,48.57,132695.0,33.408,33.4286,33.3805,33.3943,132695.0
2018-05-24 14:50:00,48.58,48.59,48.54,48.58,93989.0,33.4011,33.408,33.3736,33.4011,93989.0
2018-05-24 14:55:00,48.58,48.62,48.56,48.59,85277.0,33.4011,33.4286,33.3874,33.408,85277.0
2018-05-24 15:00:00,48.59,48.6,48.51,48.56,226218.0,33.408,33.4149,33.353,33.3874,226218.0
2018-05-24 15:05:00,48.56,48.61,48.54,48.61,125785.0,33.3874,33.4218,33.3736,33.4218,125785.0
2018-05-24 15:10:00,48.6,48.61,48.56,48.58,93543.0,33.4149,33.4218,33.3874,33.4011,93543.0
2018-05-24 15:15:00,48.58,48.59,48.54,48.58,109731.0,33.4011,33.408,33.3736,33.4011,109731.0
2018-05-24 15:20:00,48.57,48.6,48.57,48.58,147764.0,33.3943,33.4149,33.3943,33.4011,147764.0
2018-05-24 15:25:00,48.57,48.6,48.55,48.57,100160.0,33.3943,33.4149,33.3805,33.3943,100160.0
2018-05-24 15:30:00,48.58,48.61,48.57,48.61,147456.0,33.4011,33.4218,33.3943,33.4218,147456.0
2018-05-24 15:35:00,48.6,48.61,48.58,48.58,139388.0,33.4149,33.4218,33.4011,33.4011,139388.0
2018-05-24 15:40:00,48.58,48.59,48.5,48.5,209320.0,33.4011,33.408,33.3461,33.3461,209320.0
2018-05-24 15:45:00,48.5,48.55,48.47,48.54,264779.0,33.3461,33.3805,33.3255,33.3736,264779.0
2018-05-24 15:50:00,48.53,48.59,48.52,48.55,256595.0,33.3668,33.408,33.3599,33.3805,256595.0
2018-05-24 15:55:00,48.55,48.68,48.55,48.63,1067028.0,33.3805,33.4699,33.3805,33.4355,1067028.0
2018-05-25 09:30:00,48.59,48.62,48.52,48.58,241555.0,33.408,33.4286,33.3599,33.4011,241555.0
2018-05-25 09:35:00,48.57,48.65,48.49,48.54,99676.0,33.3943,33.4493,33.3393,33.3736,99676.0
2018-05-25 09:40:00,48.54,48.59,48.45,48.46,93551.0,33.3736,33.408,33.3118,33.3186,93551.0
2018-05-25 09:45:00,48.46,48.46,48.35,48.36,74577.0,33.3186,33.3186,33.243,33.2499,74577.0
2018-05-25 09:50:00,48.37,48.47,48.35,48.41,66985.0,33.2568,33.3255,33.243,33.2843,66985.0
2018-05-25 09:55:00,48.41,48.46,48.37,48.44,56445.0,33.2843,33.3186,33.2568,33.3049,56445.0
2018-05-25 10:00:00,48.45,48.45,48.34,48.36,135215.0,33.3118,33.3118,33.2361,33.2499,135215.0
2018-05-25 10:05:00,48.36,48.4,48.32,48.33,103351.0,33.2499,33.2774,33.2224,33.2293,103351.0
2018-05-25 10:10:00,48.33,48.4,48.29,48.4,89641.0,33.2293,33.2774,33.2017,33.2774,89641.0
2018-05-25 10:15:00,48.4,48.49,48.39,48.47,94235.0,33.2774,33.3393,33.2705,33.3255,94235.0
2018-05-25 10:20:00,48.46,48.49,48.38,48.38,49466.0,33.3186,33.3393,33.2636,33.2636,49466.0
2018-05-25 10:25:00,48.38,48.43,48.37,48.4,41616.0,33.2636,33.298,33.2568,33.2774,41616.0
2018-05-25 10:30:00,48.41,48.48,48.41,48.47,40449.0,33.2843,33.3324,33.2843,33.3255,40449.0
2018-05-25 10:35:00,48.47,48.49,48.45,48.49,63843.0,33.3255,33.3393,33.3118,33.3393,63843.0
2018-05-25 10:40:00,48.48,48.53,48.48,48.5,77882.0,33.3324,33.3668,33.3324,33.3461,77882.0
2018-05-25 10:45:00,48.5,48.51,48.43,48.45,44485.0,33.3461,33.353,33.298,33.3118,44485.0
2018-05-25 10:50:00,48.45,48.45,48.42,48.43,31766.0,33.3118,33.3118,33.2911,33.298,31766.0
2018-05-25 10:55:00,48.42,48.44,48.37,48.4,64103.0,33.2911,33.3049,33.2568,33.2774,64103.0
2018-05-25 11:00:00,48.39,48.43,48.39,48.43,34286.0,33.2705,33.298,33.2705,33.298,34286.0
2018-05-25 11:05:00,48.42,48.47,48.42,48.43,62381.0,33.2911,33.3255,33.2911,33.298,62381.0
2018-05-25 11:10:00,48.42,48.42,48.36,48.36,63009.0,33.2911,33.2911,33.2499,33.2499,63009.0
2018-05-25 11:15:00,48.37,48.37,48.33,48.36,80059.0,33.2568,33.2568,33.2293,33.2499,80059.0
2018-05-25 11:20:00,48.36,48.4,48.32,48.39,113944.0,33.2499,33.2774,33.2224,33.2705,113944.0
2018-05-25 11:25:00,48.38,48.39,48.33,48.39,59656.0,33.2636,33.2705,33.2293,33.2705,59656.0
2018-05-25 11:30:00,48.39,48.42,48.37,48.4,36072.0,33.2705,33.2911,33.2568,33.2774,36072.0
2018-05-25 11:35:00,48.4,48.41,48.38,48.4,51514.0,33.2774,33.2843,33.2636,33.2774,51514.0
2018-05-25 11:40:00,48.4,48.42,48.39,48.41,56609.0,33.2774,33.2911,33.2705,33.2843,56609.0
2018-05-25 11:45:00,48.41,48.42,48.39,48.41,42441.0,33.2843,33.2911,33.2705,33.2843,42441.0
2018-05-25 11:50:00,48.41,48.44,48.39,48.44,29132.0,33.2843,33.3049,33.2705,33.3049,29132.0
2018-05-25 11:55:00,48.43,48.45,48.4,48.41,32627.0,33.298,33.3118,33.2774,33.2843,32627.0
2018-05-25 12:00:00,48.41,48.42,48.4,48.41,66177.0,33.2843,33.2911,33.2774,33.2843,66177.0
2018-05-25 12:05:00,48.41,48.43,48.31,48.32,53426.0,33.2843,33.298,33.2155,33.2224,53426.0
2018-05-25 12:10:00,48.32,48.33,48.29,48.3,62445.0,33.2224,33.2293,33.2017,33.2086,62445.0
2018-05-25 12:15:00,48.3,48.35,48.29,48.32,62020.0,33.2086,33.243,33.2017,33.2224,62020.0
2018-05-25 12:20:00,48.31,48.36,48.31,48.35,65426.0,33.2155,33.2499,33.2155,33.243,65426.0
2018-05-25 12:25:00,48.34,48.38,48.34,48.38,42847.0,33.2361,33.2636,33.2361,33.2636,42847.0
2018-05-25 12:30:00,48.37,48.41,48.37,48.4,73752.0,33.2568,33.2843,33.2568,33.2774,73752.0
2018-05-25 12:35:00,48.41,48.42,48.37,48.38,27133.0,33.2843,33.2911,33.2568,33.2636,27133.0
2018-05-25 12:40:00,48.37,48.4,48.37,48.39,49412.0,33.2568,33.2774,33.2568,33.2705,49412.0
2018-05-25 12:45:00,48.39,48.4,48.35,48.35,25931.0,33.2705,33.2774,33.243,33.243,25931.0
2018-05-25 12:50:00,48.36,48.36,48.32,48.35,41732.0,33.2499,33.2499,33.2224,33.243,41732.0
2018-05-25 12:55:00,48.34,48.38,48.34,48.34,53924.0,33.2361,33.2636,33.2361,33.2361,53924.0
2018-05-25 13:00:00,48.34,48.4,48.34,48.38,62710.0,33.2361,33.2774,33.2361,33.2636,62710.0
2018-05-25 13:05:00,48.38,48.41,48.38,48.41,25612.0,33.2636,33.2843,33.2636,33.2843,25612.0
2018-05-25 13:10:00,48.41,48.42,48.38,48.39,34842.0,33.2843,33.2911,33.2636,33.2705,34842.0
2018-05-25 13:15:00,48.39,48.4,48.37,48.39,27368.0,33.2705,33.2774,33.2568,33.2705,27368.0
2018-05-25 13:20:00,48.38,48.39,48.35,48.36,31488.0,33.2636,33.2705,33.243,33.2499,31488.0
2018-05-25 13:25:00,48.36,48.37,48.3,48.3,93370.0,33.2499,33.2568,33.2086,33.2086,93370.0
2018-05-25 13:30:00,48.3,48.32,48.3,48.3,54936.0,33.2086,33.2224,33.2086,33.2086,54936.0
2018-05-25 13:35:00,48.31,48.32,48.3,48.3,37841.0,33.2155,33.2224,33.2086,33.2086,37841.0
2018-05-25 13:40:00,48.31,48.32,48.3,48.31,39835.0,33.2155,33.2224,33.2086,33.2155,39835.0
2018-05-25 13:45:00,48.31,48.31,48.3,48.31,22261.0,33.2155,33.2155,33.2086,33.2155,22261.0
2018-05-25 13:50:00,48.3,48.31,48.27,48.28,85796.0,33.2086,33.2155,33.188,33.1949,85796.0
2018-05-25 13:55:00,48.27,48.28,48.25,48.26,64940.0,33.188,33.1949,33.1742,33.1811,64940.0
2018-05-25 14:00:00,48.26,48.27,48.24,48.26,135533.0,33.1811,33.188,33.1674,33.1811,135533.0
2018-05-25 14:05:00,48.25,48.33,48.25,48.3,77971.0,33.1742,33.2293,33.1742,33.2086,77971.0
2018-05-25 14:10:00,48.3,48.3,48.27,48.27,40789.0,33.2086,33.2086,33.188,33.188,40789.0
2018-05-25 14:15:00,48.28,48.29,48.27,48.29,55353.0,33.1949,33.2017,33.188,33.2017,55353.0
2018-05-25 14:20:00,48.29,48.32,48.26,48.32,99235.0,33.2017,33.2224,33.1811,33.2224,99235.0
2018-05-25 14:25:00,48.31,48.34,48.3,48.32,56139.0,33.2155,33.2361,33.2086,33.2224,56139.0
2018-05-25 14:30:00,48.33,48.35,48.31,48.35,47740.0,33.2293,33.243,33.2155,33.243,47740.0
2018-05-25 14:35:00,48.34,48.38,48.34,48.37,99659.0,33.2361,33.2636,33.2361,33.2568,99659.0
2018-05-25 14:40:00,48.37,48.4,48.36,48.38,195563.0,33.2568,33.2774,33.2499,33.2636,195563.0
2018-05-25 14:45:00,48.39,48.42,48.37,48.41,125656.0,33.2705,33.2911,33.2568,33.2843,125656.0
2018-05-25 14:50:00,48.4,48.42,48.37,48.39,56828.0,33.2774,33.2911,33.2568,33.2705,56828.0
2018-05-25 14:55:00,48.39,48.43,48.39,48.41,75925.0,33.2705,33.298,33.2705,33.2843,75925.0
2018-05-25 15:00:00,48.41,48.42,48.39,48.41,43687.0,33.2843,33.2911,33.2705,33.2843,43687.0
2018-05-25 15:05:00,48.41,48.44,48.4,48.42,62039.0,33.2843,33.3049,33.2774,33.2911,62039.0
2018-05-25 15:10:00,48.43,48.45,48.42,48.45,92028.0,33.298,33.3118,33.2911,33.3118,92028.0
2018-05-25 15:15:00,48.44,48.5,48.44,48.5,92643.0,33.3049,33.3461,33.3049,33.3461,92643.0
2018-05-25 15:20:00,48.5,48.52,48.46,48.47,73687.0,33.3461,33.3599,33.3186,33.3255,73687.0
2018-05-25 15:25:00,48.47,48.52,48.46,48.5,63552.0,33.3255,33.3599,33.3186,33.3461,63552.0
2018-05-25 15:30:00,48.51,48.51,48.49,48.51,80136.0,33.353,33.353,33.3393,33.353,80136.0
2018-05-25 15:35:00,48.51,48.51,48.49,48.49,86713.0,33.353,33.353,33.3393,33.3393,86713.0
2018-05-25 15:40:00,48.5,48.5,48.46,48.47,114994.0,33.3461,33.3461,33.3186,33.3255,114994.0
2018-05-25 15:45:00,48.46,48.47,48.43,48.47,139372.0,33.3186,33.3255,33.298,33.3255,139372.0
2018-05-25 15:50:00,48.47,48.53,48.47,48.53,219708.0,33.3255,33.3668,33.3255,33.3668,219708.0
2018-05-25 15:55:00,48.53,48.56,48.49,48.51,562075.0,33.3668,33.3874,33.3393,33.353,562075.0
2018-05-29 09:30:00,48.3,48.33,48.19,48.28,248472.0,33.2086,33.2293,33.133,33.1949,248472.0
2018-05-29 09:35:00,48.28,48.28,48.18,48.2,96516.0,33.1949,33.1949,33.1261,33.1399,96516.0
2018-05-29 09:40:00,48.19,48.21,48.09,48.1,120803.0,33.133,33.1467,33.0642,33.0711,120803.0
2018-05-29 09:45:00,48.09,48.19,48.04,48.13,151960.0,33.0642,33.133,33.0299,33.0917,151960.0
2018-05-29 09:50:00,48.14,48.22,48.07,48.11,88370.0,33.0986,33.1536,33.0505,33.078,88370.0
2018-05-29 09:55:00,48.11,48.32,48.11,48.32,89236.0,33.078,33.2224,33.078,33.2224,89236.0
2018-05-29 10:00:00,48.31,48.34,48.28,48.29,72844.0,33.2155,33.2361,33.1949,33.2017,72844.0
2018-05-29 10:05:00,48.29,48.31,48.24,48.28,73155.0,33.2017,33.2155,33.1674,33.1949,73155.0
2018-05-29 10:10:00,48.27,48.3,48.25,48.28,259422.0,33.188,33.2086,33.1742,33.1949,259422.0
2018-05-29 10:15:00,48.29,48.37,48.24,48.37,275023.0,33.2017,33.2568,33.1674,33.2568,275023.0
2018-05-29 10:20:00,48.36,48.41,48.32,48.34,125823.0,33.2499,33.2843,33.2224,33.2361,125823.0
2018-05-29 10:25:00,48.35,48.39,48.32,48.34,166406.0,33.243,33.2705,33.2224,33.2361,166406.0
2018-05-29 10:30:00,48.34,48.39,48.29,48.36,211892.0,33.2361,33.2705,33.2017,33.2499,211892.0
2018-05-29 10:35:00,48.35,48.46,48.35,48.4,99379.0,33.243,33.3186,33.243,33.2774,99379.0
2018-05-29 10:40:00,48.39,48.39,48.28,48.29,105213.0,33.2705,33.2705,33.1949,33.2017,105213.0
2018-05-29 10:45:00,48.29,48.32,48.27,48.32,69638.0,33.2017,33.2224,33.188,33.2224,69638.0
2018-05-29 10:50:00,48.33,48.37,48.32,48.36,56706.0,33.2293,33.2568,33.2224,33.2499,56706.0
2018-05-29 10:55:00,48.36,48.36,48.25,48.27,74129.0,33.2499,33.2499,33.1742,33.188,74129.0
2018-05-29 11:00:00,48.27,48.27,48.21,48.22,68166.0,33.188,33.188,33.1467,33.1536,68166.0
2018-05-29 11:05:00,48.21,48.26,48.18,48.23,76608.0,33.1467,33.1811,33.1261,33.1605,76608.0
2018-05-29 11:10:00,48.24,48.27,48.22,48.25,62225.0,33.1674,33.188,33.1536,33.1742,62225.0
2018-05-29 11:15:00,48.25,48.25,48.21,48.23,56706.0,33.1742,33.1742,33.1467,33.1605,56706.0
2018-05-29 11:20:00,48.22,48.28,48.17,48.27,64772.0,33.1536,33.1949,33.1192,33.188,64772.0
2018-05-29 11:25:00,48.26,48.28,48.19,48.2,78834.0,33.1811,33.1949,33.133,33.1399,78834.0
2018-05-29 11:30:00,48.2,48.21,48.14,48.15,51525.0,33.1399,33.1467,33.0986,33.1055,51525.0
2018-05-29 11:35:00,48.16,48.16,48.09,48.11,106759.0,33.1124,33.1124,33.0642,33.078,106759.0
2018-05-29 11:40:00,48.11,48.13,48.05,48.05,79205.0,33.078,33.0917,33.0367,33.0367,79205.0
2018-05-29 11:45:00,48.05,48.1,48.04,48.09,77511.0,33.0367,33.0711,33.0299,33.0642,77511.0
2018-05-29 11:50:00,48.09,48.12,48.07,48.1,36239.0,33.0642,33.0849,33.0505,33.0711,36239.0
2018-05-29 11:55:00,48.11,48.13,48.08,48.08,49923.0,33.078,33.0917,33.0574,33.0574,49923.0
2018-05-29 12:00:00,48.09,48.09,48.01,48.02,60122.0,33.0642,33.0642,33.0092,33.0161,60122.0
2018-05-29 12:05:00,48.02,48.04,47.95,47.97,168727.0,33.0161,33.0299,32.968,32.9817,168727.0
2018-05-29 12:10:00,47.97,47.98,47.9,47.91,86066.0,32.9817,32.9886,32.9336,32.9405,86066.0
2018-05-29 12:15:00,47.91,47.98,47.88,47.96,90088.0,32.9405,32.9886,32.9199,32.9749,90088.0
2018-05-29 12:20:00,47.95,47.99,47.94,47.98,59291.0,32.968,32.9955,32.9611,32.9886,59291.0
2018-05-29 12:25:00,47.99,48.0,47.93,47.94,70428.0,32.9955,33.0024,32.9542,32.9611,70428.0
2018-05-29 12:30:00,47.95,48.02,47.93,47.99,73757.0,32.968,33.0161,32.9542,32.9955,73757.0
2018-05-29 12:35:00,47.99,48.03,47.97,48.02,61204.0,32.9955,33.023,32.9817,33.0161,61204.0
2018-05-29 12:40:00,48.02,48.06,48.0,48.05,88896.0,33.0161,33.0436,33.0024,33.0367,88896.0
2018-05-29 12:45:00,48.05,48.08,48.04,48.06,32196.0,33.0367,33.0574,33.0299,33.0436,32196.0
2018-05-29 12:50:00,48.07,48.1,48.06,48.09,45020.0,33.0505,33.0711,33.0436,33.0642,45020.0
2018-05-29 12:55:00,48.09,48.09,48.04,48.09,46033.0,33.0642,33.0642,33.0299,33.0642,46033.0
2018-05-29 13:00:00,48.09,48.1,48.02,48.03,42789.0,33.0642,33.0711,33.0161,33.023,42789.0
2018-05-29 13:05:00,48.02,48.03,47.96,47.96,49110.0,33.0161,33.023,32.9749,32.9749,49110.0
2018-05-29 13:10:00,47.97,48.04,47.93,48.0,159284.0,32.9817,33.0299,32.9542,33.0024,159284.0
2018-05-29 13:15:00,47.99,48.01,47.96,47.98,47390.0,32.9955,33.0092,32.9749,32.9886,47390.0
2018-05-29 13:20:00,47.98,48.0,47.97,47.98,48564.0,32.9886,33.0024,32.9817,32.9886,48564.0
2018-05-29 13:25:00,47.98,48.01,47.96,48.0,73198.0,32.9886,33.0092,32.9749,33.0024,73198.0
2018-05-29 13:30:00,48.0,48.0,47.93,47.96,56482.0,33.0024,33.0024,32.9542,32.9749,56482.0
2018-05-29 13:35:00,47.96,47.97,47.93,47.94,60611.0,32.9749,32.9817,32.9542,32.9611,60611.0
2018-05-29 13:40:00,47.94,48.01,47.94,47.98,51850.0,32.9611,33.0092,32.9611,32.9886,51850.0
2018-05-29 13:45:00,47.97,48.08,47.97,48.08,79130.0,32.9817,33.0574,32.9817,33.0574,79130.0
2018-05-29 13:50:00,48.07,48.09,48.04,48.06,32659.0,33.0505,33.0642,33.0299,33.0436,32659.0
2018-05-29 13:55:00,48.06,48.08,48.03,48.03,41503.0,33.0436,33.0574,33.023,33.023,41503.0
2018-05-29 14:00:00,48.03,48.03,47.93,47.93,97173.0,33.023,33.023,32.9542,32.9542,97173.0
2018-05-29 14:05:00,47.94,48.01,47.92,47.99,101303.0,32.9611,33.0092,32.9474,32.9955,101303.0
2018-05-29 14:10:00,48.0,48.02,47.97,48.01,151570.0,33.0024,33.0161,32.9817,33.0092,151570.0
2018-05-29 14:15:00,48.01,48.01,47.95,47.95,86472.0,33.0092,33.0092,32.968,32.968,86472.0
2018-05-29 14:20:00,47.95,47.96,47.9,47.95,74036.0,32.968,32.9749,32.9336,32.968,74036.0
2018-05-29 14:25:00,47.96,48.04,47.93,48.04,73552.0,32.9749,33.0299,32.9542,33.0299,73552.0
2018-05-29 14:30:00,48.03,48.05,48.0,48.01,51926.0,33.023,33.0367,33.0024,33.0092,51926.0
2018-05-29 14:35:00,48.02,48.03,47.95,47.95,45264.0,33.0161,33.023,32.968,32.968,45264.0
2018-05-29 14:40:00,47.96,47.96,47.87,47.88,117907.0,32.9749,32.9749,32.913,32.9199,117907.0
2018-05-29 14:45:00,47.88,47.93,47.87,47.9,59247.0,32.9199,32.9542,32.913,32.9336,59247.0
2018-05-29 14:50:00,47.9,47.92,47.87,47.88,69446.0,32.9336,32.9474,32.913,32.9199,69446.0
2018-05-29 14:55:00,47.88,47.91,47.86,47.89,64994.0,32.9199,32.9405,32.9061,32.9267,64994.0
2018-05-29 15:00:00,47.89,47.92,47.86,47.87,94196.0,32.9267,32.9474,32.9061,32.913,94196.0
2018-05-29 15:05:00,47.86,47.91,47.86,47.87,64047.0,32.9061,32.9405,32.9061,32.913,64047.0
2018-05-29 15:10:00,47.88,47.91,47.86,47.88,84462.0,32.9199,32.9405,32.9061,32.9199,84462.0
2018-05-29 15:15:00,47.87,47.91,47.86,47.9,126392.0,32.913,32.9405,32.9061,32.9336,126392.0
2018-05-29 15:20:00,47.9,47.96,47.89,47.96,72828.0,32.9336,32.9749,32.9267,32.9749,72828.0
2018-05-29 15:25:00,47.96,48.02,47.95,47.99,154137.0,32.9749,33.0161,32.968,32.9955,154137.0
2018-05-29 15:30:00,47.99,48.04,47.95,48.03,165241.0,32.9955,33.0299,32.968,33.023,165241.0
2018-05-29 15:35:00,48.04,48.12,48.02,48.09,272036.0,33.0299,33.0849,33.0161,33.0642,272036.0
2018-05-29 15:40:00,48.09,48.17,48.09,48.13,296142.0,33.0642,33.1192,33.0642,33.0917,296142.0
2018-05-29 15:45:00,48.13,48.22,48.11,48.17,233267.0,33.0917,33.1536,33.078,33.1192,233267.0
2018-05-29 15:50:00,48.17,48.19,48.14,48.18,233293.0,33.1192,33.133,33.0986,33.1261,233293.0
2018-05-29 15:55:00,48.18,48.22,48.13,48.2,682670.0,33.1261,33.1536,33.0917,33.1399,682670.0
2018-05-30 09:30:00,48.49,48.54,48.28,48.29,278538.0,33.3393,33.3736,33.1949,33.2017,278538.0
2018-05-30 09:35:00,48.3,48.5,48.24,48.43,90829.0,33.2086,33.3461,33.1674,33.298,90829.0
2018-05-30 09:40:00,48.44,48.47,48.36,48.42,45796.0,33.3049,33.3255,33.2499,33.2911,45796.0
2018-05-30 09:45:00,48.41,48.46,48.39,48.41,67893.0,33.2843,33.3186,33.2705,33.2843,67893.0
2018-05-30 09:50:00,48.41,48.43,48.37,48.38,51732.0,33.2843,33.298,33.2568,33.2636,51732.0
2018-05-30 09:55:00,48.38,48.42,48.35,48.38,98105.0,33.2636,33.2911,33.243,33.2636,98105.0
2018-05-30 10:00:00,48.38,48.39,48.31,48.32,96723.0,33.2636,33.2705,33.2155,33.2224,96723.0
2018-05-30 10:05:00,48.32,48.42,48.28,48.41,90586.0,33.2224,33.2911,33.1949,33.2843,90586.0
2018-05-30 10:10:00,48.41,48.52,48.41,48.52,113017.0,33.2843,33.3599,33.2843,33.3599,113017.0
2018-05-30 10:15:00,48.52,48.53,48.38,48.39,126896.0,33.3599,33.3668,33.2636,33.2705,126896.0
2018-05-30 10:20:00,48.39,48.4,48.36,48.39,53035.0,33.2705,33.2774,33.2499,33.2705,53035.0
2018-05-30 10:25:00,48.39,48.44,48.37,48.44,210398.0,33.2705,33.3049,33.2568,33.3049,210398.0
2018-05-30 10:30:00,48.43,48.47,48.37,48.39,163253.0,33.298,33.3255,33.2568,33.2705,163253.0
2018-05-30 10:35:00,48.39,48.39,48.33,48.34,79770.0,33.2705,33.2705,33.2293,33.2361,79770.0
2018-05-30 10:40:00,48.34,48.4,48.3,48.4,84302.0,33.2361,33.2774,33.2086,33.2774,84302.0
2018-05-30 10:45:00,48.4,48.45,48.39,48.43,162230.0,33.2774,33.3118,33.2705,33.298,162230.0
2018-05-30 10:50:00,48.43,48.44,48.37,48.4,87138.0,33.298,33.3049,33.2568,33.2774,87138.0
2018-05-30 10:55:00,48.4,48.47,48.4,48.46,54669.0,33.2774,33.3255,33.2774,33.3186,54669.0
2018-05-30 11:00:00,48.47,48.49,48.38,48.38,160770.0,33.3255,33.3393,33.2636,33.2636,160770.0
2018-05-30 11:05:00,48.38,48.4,48.37,48.38,61361.0,33.2636,33.2774,33.2568,33.2636,61361.0
2018-05-30 11:10:00,48.38,48.4,48.37,48.38,59792.0,33.2636,33.2774,33.2568,33.2636,59792.0
2018-05-30 11:15:00,48.38,48.41,48.38,48.4,91298.0,33.2636,33.2843,33.2636,33.2774,91298.0
2018-05-30 11:20:00,48.4,48.42,48.38,48.4,87213.0,33.2774,33.2911,33.2636,33.2774,87213.0
2018-05-30 11:25:00,48.39,48.41,48.36,48.36,67584.0,33.2705,33.2843,33.2499,33.2499,67584.0
2018-05-30 11:30:00,48.37,48.41,48.37,48.39,112598.0,33.2568,33.2843,33.2568,33.2705,112598.0
2018-05-30 11:35:00,48.4,48.48,48.39,48.44,116541.0,33.2774,33.3324,33.2705,33.3049,116541.0
2018-05-30 11:40:00,48.43,48.45,48.41,48.43,57899.0,33.298,33.3118,33.2843,33.298,57899.0
2018-05-30 11:45:00,48.43,48.43,48.37,48.38,73739.0,33.298,33.298,33.2568,33.2636,73739.0
2018-05-30 11:50:00,48.38,48.41,48.37,48.41,89652.0,33.2636,33.2843,33.2568,33.2843,89652.0
2018-05-30 11:55:00,48.4,48.48,48.39,48.48,62669.0,33.2774,33.3324,33.2705,33.3324,62669.0
2018-05-30 12:00:00,48.48,48.55,48.47,48.54,46114.0,33.3324,33.3805,33.3255,33.3736,46114.0
2018-05-30 12:05:00,48.54,48.55,48.47,48.49,62258.0,33.3736,33.3805,33.3255,33.3393,62258.0
2018-05-30 12:10:00,48.5,48.51,48.49,48.51,25646.0,33.3461,33.353,33.3393,33.353,25646.0
2018-05-30 12:15:00,48.5,48.53,48.49,48.5,41219.0,33.3461,33.3668,33.3393,33.3461,41219.0
2018-05-30 12:20:00,48.5,48.54,48.5,48.54,26371.0,33.3461,33.3736,33.3461,33.3736,26371.0
2018-05-30 12:25:00,48.54,48.54,48.51,48.54,57360.0,33.3736,33.3736,33.353,33.3736,57360.0
2018-05-30 12:30:00,48.54,48.55,48.51,48.52,37992.0,33.3736,33.3805,33.353,33.3599,37992.0
2018-05-30 12:35:00,48.52,48.56,48.51,48.55,45470.0,33.3599,33.3874,33.353,33.3805,45470.0
2018-05-30 12:40:00,48.55,48.6,48.55,48.59,96118.0,33.3805,33.4149,33.3805,33.408,96118.0
2018-05-30 12:45:00,48.6,48.64,48.59,48.61,94890.0,33.4149,33.4424,33.408,33.4218,94890.0
2018-05-30 12:50:00,48.6,48.61,48.57,48.59,49348.0,33.4149,33.4218,33.3943,33.408,49348.0
2018-05-30 12:55:00,48.59,48.59,48.56,48.57,53399.0,33.408,33.408,33.3874,33.3943,53399.0
2018-05-30 13:00:00,48.57,48.58,48.42,48.47,199176.0,33.3943,33.4011,33.2911,33.3255,199176.0
2018-05-30 13:05:00,48.47,48.49,48.46,48.48,29898.0,33.3255,33.3393,33.3186,33.3324,29898.0
2018-05-30 13:10:00,48.48,48.5,48.46,48.5,123467.0,33.3324,33.3461,33.3186,33.3461,123467.0
2018-05-30 13:15:00,48.5,48.6,48.49,48.59,95607.0,33.3461,33.4149,33.3393,33.408,95607.0
2018-05-30 13:20:00,48.59,48.59,48.56,48.58,55809.0,33.408,33.408,33.3874,33.4011,55809.0
2018-05-30 13:25:00,48.57,48.59,48.55,48.56,50767.0,33.3943,33.408,33.3805,33.3874,50767.0
2018-05-30 13:30:00,48.56,48.56,48.53,48.54,40065.0,33.3874,33.3874,33.3668,33.3736,40065.0
2018-05-30 13:35:00,48.55,48.58,48.53,48.57,49493.0,33.3805,33.4011,33.3668,33.3943,49493.0
2018-05-30 13:40:00,48.57,48.6,48.55,48.6,30755.0,33.3943,33.4149,33.3805,33.4149,30755.0
2018-05-30 13:45:00,48.6,48.62,48.58,48.61,131632.0,33.4149,33.4286,33.4011,33.4218,131632.0
2018-05-30 13:50:00,48.61,48.61,48.57,48.58,56649.0,33.4218,33.4218,33.3943,33.4011,56649.0
2018-05-30 13:55:00,48.58,48.61,48.57,48.59,53088.0,33.4011,33.4218,33.3943,33.408,53088.0
2018-05-30 14:00:00,48.59,48.64,48.57,48.64,57460.0,33.408,33.4424,33.3943,33.4424,57460.0
2018-05-30 14:05:00,48.64,48.72,48.63,48.7,94987.0,33.4424,33.4974,33.4355,33.4836,94987.0
2018-05-30 14:10:00,48.7,48.72,48.67,48.7,72034.0,33.4836,33.4974,33.463,33.4836,72034.0
2018-05-30 14:15:00,48.69,48.7,48.63,48.64,119724.0,33.4768,33.4836,33.4355,33.4424,119724.0
2018-05-30 14:20:00,48.64,48.66,48.62,48.64,73225.0,33.4424,33.4561,33.4286,33.4424,73225.0
2018-05-30 14:25:00,48.63,48.64,48.59,48.59,149399.0,33.4355,33.4424,33.408,33.408,149399.0
2018-05-30 14:30:00,48.59,48.66,48.59,48.65,89937.0,33.408,33.4561,33.408,33.4493,89937.0
2018-05-30 14:35:00,48.65,48.67,48.63,48.66,52621.0,33.4493,33.463,33.4355,33.4561,52621.0
2018-05-30 14:40:00,48.65,48.66,48.6,48.6,54355.0,33.4493,33.4561,33.4149,33.4149,54355.0
2018-05-30 14:45:00,48.61,48.62,48.58,48.61,68756.0,33.4218,33.4286,33.4011,33.4218,68756.0
2018-05-30 14:50:00,48.61,48.62,48.57,48.57,68897.0,33.4218,33.4286,33.3943,33.3943,68897.0
2018-05-30 14:55:00,48.58,48.61,48.57,48.59,42466.0,33.4011,33.4218,33.3943,33.408,42466.0
2018-05-30 15:00:00,48.58,48.63,48.58,48.61,71315.0,33.4011,33.4355,33.4011,33.4218,71315.0
2018-05-30 15:05:00,48.6,48.62,48.6,48.61,31929.0,33.4149,33.4286,33.4149,33.4218,31929.0
2018-05-30 15:10:00,48.62,48.63,48.6,48.62,60864.0,33.4286,33.4355,33.4149,33.4286,60864.0
2018-05-30 15:15:00,48.61,48.66,48.61,48.65,71374.0,33.4218,33.4561,33.4218,33.4493,71374.0
2018-05-30 15:20:00,48.64,48.65,48.59,48.6,67280.0,33.4424,33.4493,33.408,33.4149,67280.0
2018-05-30 15:25:00,48.6,48.62,48.59,48.59,84907.0,33.4149,33.4286,33.408,33.408,84907.0
2018-05-30 15:30:00,48.59,48.63,48.57,48.61,104131.0,33.408,33.4355,33.3943,33.4218,104131.0
2018-05-30 15:35:00,48.62,48.63,48.59,48.6,84470.0,33.4286,33.4355,33.408,33.4149,84470.0
2018-05-30 15:40:00,48.6,48.64,48.58,48.63,197551.0,33.4149,33.4424,33.4011,33.4355,197551.0
2018-05-30 15:45:00,48.63,48.63,48.57,48.61,157240.0,33.4355,33.4355,33.3943,33.4218,157240.0
2018-05-30 15:50:00,48.6,48.65,48.6,48.63,224632.0,33.4149,33.4493,33.4149,33.4355,224632.0
2018-05-30 15:55:00,48.62,48.66,48.61,48.62,528329.0,33.4286,33.4561,33.4218,33.4286,528329.0
2018-05-31 09:30:00,48.52,48.53,48.37,48.43,236027.0,33.3599,33.3668,33.2568,33.298,236027.0
2018-05-31 09:35:00,48.43,48.44,48.33,48.35,74046.0,33.298,33.3049,33.2293,33.243,74046.0
2018-05-31 09:40:00,48.35,48.42,48.3,48.35,93902.0,33.243,33.2911,33.2086,33.243,93902.0
2018-05-31 09:45:00,48.35,48.35,48.23,48.23,111683.0,33.243,33.243,33.1605,33.1605,111683.0
2018-05-31 09:50:00,48.22,48.25,48.0,48.04,345300.0,33.1536,33.1742,33.0024,33.0299,345300.0
2018-05-31 09:55:00,48.03,48.12,47.96,48.1,110753.0,33.023,33.0849,32.9749,33.0711,110753.0
2018-05-31 10:00:00,48.09,48.11,48.03,48.04,106062.0,33.0642,33.078,33.023,33.0299,106062.0
2018-05-31 10:05:00,48.04,48.07,47.97,48.0,140543.0,33.0299,33.0505,32.9817,33.0024,140543.0
2018-05-31 10:10:00,47.99,48.09,47.97,48.01,224481.0,32.9955,33.0642,32.9817,33.0092,224481.0
2018-05-31 10:15:00,48.02,48.02,47.99,48.01,104905.0,33.0161,33.0161,32.9955,33.0092,104905.0
2018-05-31 10:20:00,48.02,48.02,47.97,47.98,84880.0,33.0161,33.0161,32.9817,32.9886,84880.0
2018-05-31 10:25:00,47.98,48.09,47.97,48.08,223419.0,32.9886,33.0642,32.9817,33.0574,223419.0
2018-05-31 10:30:00,48.09,48.19,48.06,48.09,228053.0,33.0642,33.133,33.0436,33.0642,228053.0
2018-05-31 10:35:00,48.1,48.13,48.05,48.08,120386.0,33.0711,33.0917,33.0367,33.0574,120386.0
2018-05-31 10:40:00,48.07,48.08,47.99,48.0,199667.0,33.0505,33.0574,32.9955,33.0024,199667.0
2018-05-31 10:45:00,48.01,48.04,47.98,47.99,104136.0,33.0092,33.0299,32.9886,32.9955,104136.0
2018-05-31 10:50:00,47.99,47.99,47.84,47.84,226308.0,32.9955,32.9955,32.8924,32.8924,226308.0
2018-05-31 10:55:00,47.85,47.95,47.79,47.93,250949.0,32.8992,32.968,32.858,32.9542,250949.0
2018-05-31 11:00:00,47.92,47.95,47.87,47.93,82050.0,32.9474,32.968,32.913,32.9542,82050.0
2018-05-31 11:05:00,47.92,47.93,47.88,47.93,70441.0,32.9474,32.9542,32.9199,32.9542,70441.0
2018-05-31 11:10:00,47.93,47.93,47.86,47.87,79159.0,32.9542,32.9542,32.9061,32.913,79159.0
2018-05-31 11:15:00,47.88,47.89,47.82,47.84,78712.0,32.9199,32.9267,32.8786,32.8924,78712.0
2018-05-31 11:20:00,47.84,47.86,47.79,47.85,137590.0,32.8924,32.9061,32.858,32.8992,137590.0
2018-05-31 11:25:00,47.85,47.9,47.84,47.9,140561.0,32.8992,32.9336,32.8924,32.9336,140561.0
2018-05-31 11:30:00,47.9,47.9,47.85,47.85,96671.0,32.9336,32.9336,32.8992,32.8992,96671.0
2018-05-31 11:35:00,47.86,47.91,47.83,47.88,156484.0,32.9061,32.9405,32.8855,32.9199,156484.0
2018-05-31 11:40:00,47.87,48.0,47.87,47.99,198848.0,32.913,33.0024,32.913,32.9955,198848.0
2018-05-31 11:45:00,47.98,48.01,47.97,47.99,76136.0,32.9886,33.0092,32.9817,32.9955,76136.0
2018-05-31 11:50:00,47.98,48.01,47.93,48.0,123757.0,32.9886,33.0092,32.9542,33.0024,123757.0
2018-05-31 11:55:00,48.0,48.04,47.98,48.01,237554.0,33.0024,33.0299,32.9886,33.0092,237554.0
2018-05-31 12:00:00,48.0,48.01,47.94,47.96,158866.0,33.0024,33.0092,32.9611,32.9749,158866.0
2018-05-31 12:05:00,47.96,47.96,47.87,47.88,53000.0,32.9749,32.9749,32.913,32.9199,53000.0
2018-05-31 12:10:00,47.88,47.89,47.85,47.87,59370.0,32.9199,32.9267,32.8992,32.913,59370.0
2018-05-31 12:15:00,47.87,47.88,47.85,47.86,87454.0,32.913,32.9199,32.8992,32.9061,87454.0
2018-05-31 12:20:00,47.86,47.86,47.82,47.83,102302.0,32.9061,32.9061,32.8786,32.8855,102302.0
2018-05-31 12:25:00,47.83,47.83,47.76,47.79,176156.0,32.8855,32.8855,32.8373,32.858,176156.0
2018-05-31 12:30:00,47.79,47.81,47.78,47.8,65114.0,32.858,32.8717,32.8511,32.8648,65114.0
2018-05-31 12:35:00,47.8,47.81,47.78,47.79,108708.0,32.8648,32.8717,32.8511,32.858,108708.0
2018-05-31 12:40:00,47.79,47.81,47.77,47.8,37658.0,32.858,32.8717,32.8442,32.8648,37658.0
2018-05-31 12:45:00,47.8,47.81,47.79,47.8,44662.0,32.8648,32.8717,32.858,32.8648,44662.0
2018-05-31 12:50:00,47.8,47.8,47.78,47.78,30652.0,32.8648,32.8648,32.8511,32.8511,30652.0
2018-05-31 12:55:00,47.79,47.79,47.74,47.79,149718.0,32.858,32.858,32.8236,32.858,149718.0
2018-05-31 13:00:00,47.8,47.81,47.76,47.79,55872.0,32.8648,32.8717,32.8373,32.858,55872.0
2018-05-31 13:05:00,47.8,47.8,47.76,47.76,49361.0,32.8648,32.8648,32.8373,32.8373,49361.0
2018-05-31 13:10:00,47.76,47.77,47.73,47.75,60995.0,32.8373,32.8442,32.8167,32.8305,60995.0
2018-05-31 13:15:00,47.74,47.79,47.74,47.77,39364.0,32.8236,32.858,32.8236,32.8442,39364.0
2018-05-31 13:20:00,47.77,47.78,47.75,47.75,52527.0,32.8442,32.8511,32.8305,32.8305,52527.0
2018-05-31 13:25:00,47.75,47.76,47.72,47.72,93134.0,32.8305,32.8373,32.8098,32.8098,93134.0
2018-05-31 13:30:00,47.72,47.73,47.68,47.69,115329.0,32.8098,32.8167,32.7823,32.7892,115329.0
2018-05-31 13:35:00,47.68,47.72,47.68,47.71,78017.0,32.7823,32.8098,32.7823,32.803,78017.0
2018-05-31 13:40:00,47.7,47.71,47.67,47.7,56773.0,32.7961,32.803,32.7755,32.7961,56773.0
2018-05-31 13:45:00,47.7,47.7,47.65,47.65,77245.0,32.7961,32.7961,32.7617,32.7617,77245.0
2018-05-31 13:50:00,47.66,47.67,47.59,47.63,206692.0,32.7686,32.7755,32.7205,32.748,206692.0
2018-05-31 13:55:00,47.64,47.66,47.55,47.58,333043.0,32.7548,32.7686,32.693,32.7136,333043.0
2018-05-31 14:00:00,47.58,47.58,47.51,47.55,156264.0,32.7136,32.7136,32.6655,32.693,156264.0
2018-05-31 14:05:00,47.55,47.58,47.54,47.58,75691.0,32.693,32.7136,32.6861,32.7136,75691.0
2018-05-31 14:10:00,47.58,47.6,47.57,47.58,126924.0,32.7136,32.7273,32.7067,32.7136,126924.0
2018-05-31 14:15:00,47.58,47.62,47.57,47.58,215916.0,32.7136,32.7411,32.7067,32.7136,215916.0
2018-05-31 14:20:00,47.58,47.59,47.56,47.58,84645.0,32.7136,32.7205,32.6998,32.7136,84645.0
2018-05-31 14:25:00,47.58,47.6,47.57,47.59,278722.0,32.7136,32.7273,32.7067,32.7205,278722.0
2018-05-31 14:30:00,47.59,47.67,47.58,47.66,114768.0,32.7205,32.7755,32.7136,32.7686,114768.0
2018-05-31 14:35:00,47.66,47.66,47.62,47.63,71452.0,32.7686,32.7686,32.7411,32.748,71452.0
2018-05-31 14:40:00,47.63,47.67,47.61,47.66,83760.0,32.748,32.7755,32.7342,32.7686,83760.0
2018-05-31 14:45:00,47.67,47.67,47.63,47.65,63146.0,32.7755,32.7755,32.748,32.7617,63146.0
2018-05-31 14:50:00,47.64,47.68,47.63,47.67,44988.0,32.7548,32.7823,32.748,32.7755,44988.0
2018-05-31 14:55:00,47.67,47.68,47.64,47.66,83053.0,32.7755,32.7823,32.7548,32.7686,83053.0
2018-05-31 15:00:00,47.66,47.7,47.65,47.68,91597.0,32.7686,32.7961,32.7617,32.7823,91597.0
2018-05-31 15:05:00,47.69,47.78,47.68,47.78,61609.0,32.7892,32.8511,32.7823,32.8511,61609.0
2018-05-31 15:10:00,47.78,47.8,47.76,47.8,88252.0,32.8511,32.8648,32.8373,32.8648,88252.0
2018-05-31 15:15:00,47.8,47.83,47.79,47.8,125491.0,32.8648,32.8855,32.858,32.8648,125491.0
2018-05-31 15:20:00,47.8,47.83,47.76,47.8,165695.0,32.8648,32.8855,32.8373,32.8648,165695.0
2018-05-31 15:25:00,47.8,47.81,47.77,47.77,146975.0,32.8648,32.8717,32.8442,32.8442,146975.0
2018-05-31 15:30:00,47.78,47.8,47.75,47.79,215678.0,32.8511,32.8648,32.8305,32.858,215678.0
2018-05-31 15:35:00,47.79,47.8,47.77,47.77,245890.0,32.858,32.8648,32.8442,32.8442,245890.0
2018-05-31 15:40:00,47.78,47.88,47.77,47.86,242685.0,32.8511,32.9199,32.8442,32.9061,242685.0
2018-05-31 15:45:00,47.85,47.87,47.76,47.8,359884.0,32.8992,32.913,32.8373,32.8648,359884.0
2018-05-31 15:50:00,47.79,47.79,47.73,47.76,616284.0,32.858,32.858,32.8167,32.8373,616284.0
2018-05-31 15:55:00,47.76,47.76,47.64,47.67,2141778.0,32.8373,32.8373,32.7548,32.7755,2141778.0
2018-06-01 09:30:00,47.89,48.0,47.84,47.86,232873.0,32.9267,33.0024,32.8924,32.9061,232873.0
2018-06-01 09:35:00,47.87,47.88,47.75,47.8,122305.0,32.913,32.9199,32.8305,32.8648,122305.0
2018-06-01 09:40:00,47.8,47.86,47.76,47.86,106009.0,32.8648,32.9061,32.8373,32.9061,106009.0
2018-06-01 09:45:00,47.85,47.86,47.81,47.82,117198.0,32.8992,32.9061,32.8717,32.8786,117198.0
2018-06-01 09:50:00,47.83,47.86,47.82,47.85,154720.0,32.8855,32.9061,32.8786,32.8992,154720.0
2018-06-01 09:55:00,47.84,47.88,47.84,47.85,117875.0,32.8924,32.9199,32.8924,32.8992,117875.0
2018-06-01 10:00:00,47.86,47.97,47.85,47.9,156351.0,32.9061,32.9817,32.8992,32.9336,156351.0
2018-06-01 10:05:00,47.91,47.91,47.87,47.88,103246.0,32.9405,32.9405,32.913,32.9199,103246.0
2018-06-01 10:10:00,47.88,47.91,47.86,47.87,84983.0,32.9199,32.9405,32.9061,32.913,84983.0
2018-06-01 10:15:00,47.87,47.91,47.79,47.9,122753.0,32.913,32.9405,32.858,32.9336,122753.0
2018-06-01 10:20:00,47.9,47.94,47.83,47.92,130841.0,32.9336,32.9611,32.8855,32.9474,130841.0
2018-06-01 10:25:00,47.92,47.93,47.82,47.83,120151.0,32.9474,32.9542,32.8786,32.8855,120151.0
2018-06-01 10:30:00,47.83,47.86,47.81,47.85,102762.0,32.8855,32.9061,32.8717,32.8992,102762.0
2018-06-01 10:35:00,47.85,47.88,47.84,47.85,127466.0,32.8992,32.9199,32.8924,32.8992,127466.0
2018-06-01 10:40:00,47.86,47.87,47.76,47.78,124579.0,32.9061,32.913,32.8373,32.8511,124579.0
2018-06-01 10:45:00,47.78,47.88,47.77,47.87,84240.0,32.8511,32.9199,32.8442,32.913,84240.0
2018-06-01 10:50:00,47.87,47.88,47.81,47.81,86695.0,32.913,32.9199,32.8717,32.8717,86695.0
2018-06-01 10:55:00,47.81,47.82,47.78,47.8,104434.0,32.8717,32.8786,32.8511,32.8648,104434.0
2018-06-01 11:00:00,47.8,47.81,47.77,47.8,91696.0,32.8648,32.8717,32.8442,32.8648,91696.0
2018-06-01 11:05:00,47.79,47.81,47.78,47.79,55754.0,32.858,32.8717,32.8511,32.858,55754.0
2018-06-01 11:10:00,47.79,47.81,47.76,47.76,80140.0,32.858,32.8717,32.8373,32.8373,80140.0
2018-06-01 11:15:00,47.77,47.78,47.72,47.73,92603.0,32.8442,32.8511,32.8098,32.8167,92603.0
2018-06-01 11:20:00,47.73,47.76,47.71,47.74,80359.0,32.8167,32.8373,32.803,32.8236,80359.0
2018-06-01 11:25:00,47.74,47.75,47.66,47.66,99096.0,32.8236,32.8305,32.7686,32.7686,99096.0
2018-06-01 11:30:00,47.66,47.73,47.66,47.71,82295.0,32.7686,32.8167,32.7686,32.803,82295.0
2018-06-01 11:35:00,47.7,47.71,47.61,47.62,130268.0,32.7961,32.803,32.7342,32.7411,130268.0
2018-06-01 11:40:00,47.61,47.67,47.61,47.64,76630.0,32.7342,32.7755,32.7342,32.7548,76630.0
2018-06-01 11:45:00,47.65,47.66,47.63,47.66,56827.0,32.7617,32.7686,32.748,32.7686,56827.0
2018-06-01 11:50:00,47.65,47.69,47.63,47.66,75583.0,32.7617,32.7892,32.748,32.7686,75583.0
2018-06-01 11:55:00,47.66,47.69,47.65,47.69,46406.0,32.7686,32.7892,32.7617,32.7892,46406.0
2018-06-01 12:00:00,47.69,47.71,47.68,47.7,71088.0,32.7892,32.803,32.7823,32.7961,71088.0
2018-06-01 12:05:00,47.71,47.73,47.69,47.7,52722.0,32.803,32.8167,32.7892,32.7961,52722.0
2018-06-01 12:10:00,47.71,47.71,47.64,47.65,99889.0,32.803,32.803,32.7548,32.7617,99889.0
2018-06-01 12:15:00,47.65,47.72,47.65,47.72,70762.0,32.7617,32.8098,32.7617,32.8098,70762.0
2018-06-01 12:20:00,47.71,47.78,47.71,47.76,61991.0,32.803,32.8511,32.803,32.8373,61991.0
2018-06-01 12:25:00,47.76,47.78,47.74,47.77,48866.0,32.8373,32.8511,32.8236,32.8442,48866.0
2018-06-01 12:30:00,47.77,47.86,47.77,47.86,73953.0,32.8442,32.9061,32.8442,32.9061,73953.0
2018-06-01 12:35:00,47.85,47.86,47.82,47.84,57027.0,32.8992,32.9061,32.8786,32.8924,57027.0
2018-06-01 12:40:00,47.85,47.85,47.79,47.8,92023.0,32.8992,32.8992,32.858,32.8648,92023.0
2018-06-01 12:45:00,47.8,47.81,47.76,47.79,67378.0,32.8648,32.8717,32.8373,32.858,67378.0
2018-06-01 12:50:00,47.78,47.81,47.77,47.77,83708.0,32.8511,32.8717,32.8442,32.8442,83708.0
2018-06-01 12:55:00,47.77,47.81,47.75,47.8,60805.0,32.8442,32.8717,32.8305,32.8648,60805.0
2018-06-01 13:00:00,47.8,47.83,47.78,47.83,66258.0,32.8648,32.8855,32.8511,32.8855,66258.0
2018-06-01 13:05:00,47.83,47.88,47.82,47.87,37423.0,32.8855,32.9199,32.8786,32.913,37423.0
2018-06-01 13:10:00,47.86,47.88,47.84,47.86,53563.0,32.9061,32.9199,32.8924,32.9061,53563.0
2018-06-01 13:15:00,47.86,47.88,47.83,47.88,52905.0,32.9061,32.9199,32.8855,32.9199,52905.0
2018-06-01 13:20:00,47.88,47.93,47.87,47.92,73426.0,32.9199,32.9542,32.913,32.9474,73426.0
2018-06-01 13:25:00,47.92,47.94,47.9,47.9,49992.0,32.9474,32.9611,32.9336,32.9336,49992.0
2018-06-01 13:30:00,47.91,47.91,47.87,47.88,32129.0,32.9405,32.9405,32.913,32.9199,32129.0
2018-06-01 13:35:00,47.88,47.89,47.84,47.85,42392.0,32.9199,32.9267,32.8924,32.8992,42392.0
2018-06-01 13:40:00,47.85,47.86,47.83,47.85,57816.0,32.8992,32.9061,32.8855,32.8992,57816.0
2018-06-01 13:45:00,47.85,47.86,47.84,47.86,58631.0,32.8992,32.9061,32.8924,32.9061,58631.0
2018-06-01 13:50:00,47.85,47.86,47.84,47.84,76139.0,32.8992,32.9061,32.8924,32.8924,76139.0
2018-06-01 13:55:00,47.84,47.86,47.84,47.85,41194.0,32.8924,32.9061,32.8924,32.8992,41194.0
2018-06-01 14:00:00,47.85,47.86,47.81,47.82,95212.0,32.8992,32.9061,32.8717,32.8786,95212.0
2018-06-01 14:05:00,47.81,47.84,47.8,47.81,79050.0,32.8717,32.8924,32.8648,32.8717,79050.0
2018-06-01 14:10:00,47.81,47.83,47.79,47.82,55586.0,32.8717,32.8855,32.858,32.8786,55586.0
2018-06-01 14:15:00,47.82,47.86,47.81,47.84,54637.0,32.8786,32.9061,32.8717,32.8924,54637.0
2018-06-01 14:20:00,47.84,47.86,47.82,47.84,72302.0,32.8924,32.9061,32.8786,32.8924,72302.0
2018-06-01 14:25:00,47.84,47.85,47.84,47.84,75671.0,32.8924,32.8992,32.8924,32.8924,75671.0
2018-06-01 14:30:00,47.84,47.85,47.82,47.84,61353.0,32.8924,32.8992,32.8786,32.8924,61353.0
2018-06-01 14:35:00,47.84,47.86,47.83,47.84,74141.0,32.8924,32.9061,32.8855,32.8924,74141.0
2018-06-01 14:40:00,47.85,47.87,47.83,47.87,87093.0,32.8992,32.913,32.8855,32.913,87093.0
2018-06-01 14:45:00,47.87,47.89,47.86,47.88,96914.0,32.913,32.9267,32.9061,32.9199,96914.0
2018-06-01 14:50:00,47.88,47.9,47.87,47.88,64181.0,32.9199,32.9336,32.913,32.9199,64181.0
2018-06-01 14:55:00,47.89,47.91,47.87,47.88,58146.0,32.9267,32.9405,32.913,32.9199,58146.0
2018-06-01 15:00:00,47.88,47.89,47.86,47.88,57797.0,32.9199,32.9267,32.9061,32.9199,57797.0
2018-06-01 15:05:00,47.87,47.88,47.82,47.82,69291.0,32.913,32.9199,32.8786,32.8786,69291.0
2018-06-01 15:10:00,47.82,47.83,47.76,47.79,87577.0,32.8786,32.8855,32.8373,32.858,87577.0
2018-06-01 15:15:00,47.79,47.81,47.78,47.8,66178.0,32.858,32.8717,32.8511,32.8648,66178.0
2018-06-01 15:20:00,47.79,47.8,47.77,47.79,72904.0,32.858,32.8648,32.8442,32.858,72904.0
2018-06-01 15:25:00,47.79,47.83,47.78,47.82,74249.0,32.858,32.8855,32.8511,32.8786,74249.0
2018-06-01 15:30:00,47.82,47.85,47.8,47.82,89212.0,32.8786,32.8992,32.8648,32.8786,89212.0
2018-06-01 15:35:00,47.82,47.88,47.81,47.86,88717.0,32.8786,32.9199,32.8717,32.9061,88717.0
2018-06-01 15:40:00,47.87,47.89,47.86,47.88,108776.0,32.913,32.9267,32.9061,32.9199,108776.0
2018-06-01 15:45:00,47.89,47.89,47.85,47.85,175393.0,32.9267,32.9267,32.8992,32.8992,175393.0
2018-06-01 15:50:00,47.85,47.88,47.84,47.86,207665.0,32.8992,32.9199,32.8924,32.9061,207665.0
2018-06-01 15:55:00,47.85,47.86,47.73,47.8,1031557.0,32.8992,32.9061,32.8167,32.8648,1031557.0
2018-06-04 09:30:00,48.05,48.12,47.9,47.99,253305.0,33.0367,33.0849,32.9336,32.9955,253305.0
2018-06-04 09:35:00,47.98,48.14,47.97,48.06,190347.0,32.9886,33.0986,32.9817,33.0436,190347.0
2018-06-04 09:40:00,48.06,48.16,47.99,48.0,261277.0,33.0436,33.1124,32.9955,33.0024,261277.0
2018-06-04 09:45:00,48.0,48.06,47.97,48.05,118435.0,33.0024,33.0436,32.9817,33.0367,118435.0
2018-06-04 09:50:00,48.05,48.09,48.02,48.07,101015.0,33.0367,33.0642,33.0161,33.0505,101015.0
2018-06-04 09:55:00,48.07,48.07,47.97,48.02,107223.0,33.0505,33.0505,32.9817,33.0161,107223.0
2018-06-04 10:00:00,48.02,48.11,47.97,47.99,261879.0,33.0161,33.078,32.9817,32.9955,261879.0
2018-06-04 10:05:00,47.99,48.02,47.96,47.99,99779.0,32.9955,33.0161,32.9749,32.9955,99779.0
2018-06-04 10:10:00,48.0,48.02,47.97,48.0,82210.0,33.0024,33.0161,32.9817,33.0024,82210.0
2018-06-04 10:15:00,48.0,48.04,47.97,48.02,131228.0,33.0024,33.0299,32.9817,33.0161,131228.0
2018-06-04 10:20:00,48.02,48.05,48.01,48.05,57628.0,33.0161,33.0367,33.0092,33.0367,57628.0
2018-06-04 10:25:00,48.04,48.05,47.97,47.98,61959.0,33.0299,33.0367,32.9817,32.9886,61959.0
2018-06-04 10:30:00,47.98,47.99,47.94,47.98,51924.0,32.9886,32.9955,32.9611,32.9886,51924.0
2018-06-04 10:35:00,47.98,48.0,47.95,47.97,66236.0,32.9886,33.0024,32.968,32.9817,66236.0
2018-06-04 10:40:00,47.98,47.99,47.93,47.95,120215.0,32.9886,32.9955,32.9542,32.968,120215.0
2018-06-04 10:45:00,47.94,47.95,47.9,47.91,64511.0,32.9611,32.968,32.9336,32.9405,64511.0
2018-06-04 10:50:00,47.92,47.99,47.91,47.97,63143.0,32.9474,32.9955,32.9405,32.9817,63143.0
2018-06-04 10:55:00,47.96,48.0,47.95,47.95,139804.0,32.9749,33.0024,32.968,32.968,139804.0
2018-06-04 11:00:00,47.95,48.01,47.95,47.98,87768.0,32.968,33.0092,32.968,32.9886,87768.0
2018-06-04 11:05:00,47.99,47.99,47.95,47.97,43062.0,32.9955,32.9955,32.968,32.9817,43062.0
2018-06-04 11:10:00,47.97,47.98,47.92,47.92,72325.0,32.9817,32.9886,32.9474,32.9474,72325.0
2018-06-04 11:15:00,47.93,47.95,47.91,47.92,97768.0,32.9542,32.968,32.9405,32.9474,97768.0
2018-06-04 11:20:00,47.93,47.97,47.92,47.97,69725.0,32.9542,32.9817,32.9474,32.9817,69725.0
2018-06-04 11:25:00,47.97,47.97,47.93,47.96,80764.0,32.9817,32.9817,32.9542,32.9749,80764.0
2018-06-04 11:30:00,47.96,47.96,47.91,47.91,71871.0,32.9749,32.9749,32.9405,32.9405,71871.0
2018-06-04 11:35:00,47.91,47.93,47.89,47.9,87338.0,32.9405,32.9542,32.9267,32.9336,87338.0
2018-06-04 11:40:00,47.9,47.91,47.87,47.9,67192.0,32.9336,32.9405,32.913,32.9336,67192.0
2018-06-04 11:45:00,47.9,47.92,47.89,47.89,72207.0,32.9336,32.9474,32.9267,32.9267,72207.0
2018-06-04 11:50:00,47.9,47.91,47.85,47.85,77007.0,32.9336,32.9405,32.8992,32.8992,77007.0
2018-06-04 11:55:00,47.86,47.89,47.86,47.88,47489.0,32.9061,32.9267,32.9061,32.9199,47489.0
2018-06-04 12:00:00,47.87,47.89,47.86,47.88,52922.0,32.913,32.9267,32.9061,32.9199,52922.0
2018-06-04 12:05:00,47.88,47.88,47.86,47.87,67454.0,32.9199,32.9199,32.9061,32.913,67454.0
2018-06-04 12:10:00,47.86,47.87,47.83,47.83,76571.0,32.9061,32.913,32.8855,32.8855,76571.0
2018-06-04 12:15:00,47.84,47.85,47.83,47.84,64689.0,32.8924,32.8992,32.8855,32.8924,64689.0
2018-06-04 12:20:00,47.84,47.9,47.84,47.9,69231.0,32.8924,32.9336,32.8924,32.9336,69231.0
2018-06-04 12:25:00,47.89,47.91,47.87,47.9,43754.0,32.9267,32.9405,32.913,32.9336,43754.0
2018-06-04 12:30:00,47.91,47.93,47.89,47.9,33327.0,32.9405,32.9542,32.9267,32.9336,33327.0
2018-06-04 12:35:00,47.89,47.91,47.89,47.9,32652.0,32.9267,32.9405,32.9267,32.9336,32652.0
2018-06-04 12:40:00,47.91,47.93,47.87,47.88,41093.0,32.9405,32.9542,32.913,32.9199,41093.0
2018-06-04 12:45:00,47.88,47.88,47.87,47.87,33729.0,32.9199,32.9199,32.913,32.913,33729.0
2018-06-04 12:50:00,47.88,47.88,47.85,47.87,60990.0,32.9199,32.9199,32.8992,32.913,60990.0
2018-06-04 12:55:00,47.86,47.89,47.85,47.88,102069.0,32.9061,32.9267,32.8992,32.9199,102069.0
2018-06-04 13:00:00,47.87,47.88,47.86,47.87,84907.0,32.913,32.9199,32.9061,32.913,84907.0
2018-06-04 13:05:00,47.87,47.88,47.83,47.85,65535.0,32.913,32.9199,32.8855,32.8992,65535.0
2018-06-04 13:10:00,47.86,47.86,47.84,47.84,41719.0,32.9061,32.9061,32.8924,32.8924,41719.0
2018-06-04 13:15:00,47.84,47.88,47.84,47.87,52930.0,32.8924,32.9199,32.8924,32.913,52930.0
2018-06-04 13:20:00,47.88,47.88,47.84,47.84,50772.0,32.9199,32.9199,32.8924,32.8924,50772.0
2018-06-04 13:25:00,47.85,47.86,47.84,47.84,47917.0,32.8992,32.9061,32.8924,32.8924,47917.0
2018-06-04 13:30:00,47.84,47.85,47.78,47.79,91073.0,32.8924,32.8992,32.8511,32.858,91073.0
2018-06-04 13:35:00,47.78,47.8,47.77,47.8,52463.0,32.8511,32.8648,32.8442,32.8648,52463.0
2018-06-04 13:40:00,47.8,47.82,47.78,47.8,70002.0,32.8648,32.8786,32.8511,32.8648,70002.0
2018-06-04 13:45:00,47.79,47.8,47.77,47.77,46569.0,32.858,32.8648,32.8442,32.8442,46569.0
2018-06-04 13:50:00,47.76,47.77,47.74,47.74,62829.0,32.8373,32.8442,32.8236,32.8236,62829.0
2018-06-04 13:55:00,47.75,47.79,47.73,47.78,81666.0,32.8305,32.858,32.8167,32.8511,81666.0
2018-06-04 14:00:00,47.78,47.82,47.77,47.78,83746.0,32.8511,32.8786,32.8442,32.8511,83746.0
2018-06-04 14:05:00,47.78,47.8,47.76,47.79,72879.0,32.8511,32.8648,32.8373,32.858,72879.0
2018-06-04 14:10:00,47.78,47.81,47.76,47.8,78676.0,32.8511,32.8717,32.8373,32.8648,78676.0
2018-06-04 14:15:00,47.8,47.82,47.79,47.81,80063.0,32.8648,32.8786,32.858,32.8717,80063.0
2018-06-04 14:20:00,47.81,47.85,47.8,47.82,81052.0,32.8717,32.8992,32.8648,32.8786,81052.0
2018-06-04 14:25:00,47.83,47.83,47.79,47.79,70581.0,32.8855,32.8855,32.858,32.858,70581.0
2018-06-04 14:30:00,47.79,47.84,47.78,47.83,61122.0,32.858,32.8924,32.8511,32.8855,61122.0
2018-06-04 14:35:00,47.83,47.84,47.82,47.84,50392.0,32.8855,32.8924,32.8786,32.8924,50392.0
2018-06-04 14:40:00,47.84,47.84,47.8,47.8,69990.0,32.8924,32.8924,32.8648,32.8648,69990.0
2018-06-04 14:45:00,47.81,47.87,47.8,47.87,63681.0,32.8717,32.913,32.8648,32.913,63681.0
2018-06-04 14:50:00,47.87,47.87,47.84,47.84,69452.0,32.913,32.913,32.8924,32.8924,69452.0
2018-06-04 14:55:00,47.85,47.86,47.83,47.84,64570.0,32.8992,32.9061,32.8855,32.8924,64570.0
2018-06-04 15:00:00,47.83,47.85,47.82,47.84,68290.0,32.8855,32.8992,32.8786,32.8924,68290.0
2018-06-04 15:05:00,47.84,47.84,47.8,47.8,87924.0,32.8924,32.8924,32.8648,32.8648,87924.0
2018-06-04 15:10:00,47.8,47.82,47.8,47.82,85228.0,32.8648,32.8786,32.8648,32.8786,85228.0
2018-06-04 15:15:00,47.82,47.83,47.8,47.82,64070.0,32.8786,32.8855,32.8648,32.8786,64070.0
2018-06-04 15:20:00,47.82,47.86,47.81,47.85,70304.0,32.8786,32.9061,32.8717,32.8992,70304.0
2018-06-04 15:25:00,47.85,47.86,47.83,47.86,64768.0,32.8992,32.9061,32.8855,32.9061,64768.0
2018-06-04 15:30:00,47.86,47.86,47.82,47.84,91292.0,32.9061,32.9061,32.8786,32.8924,91292.0
2018-06-04 15:35:00,47.84,47.86,47.83,47.85,147536.0,32.8924,32.9061,32.8855,32.8992,147536.0
2018-06-04 15:40:00,47.85,47.87,47.84,47.85,116520.0,32.8992,32.913,32.8924,32.8992,116520.0
2018-06-04 15:45:00,47.85,47.85,47.79,47.8,183124.0,32.8992,32.8992,32.858,32.8648,183124.0
2018-06-04 15:50:00,47.8,47.82,47.79,47.8,291527.0,32.8648,32.8786,32.858,32.8648,291527.0
2018-06-04 15:55:00,47.8,47.85,47.79,47.83,446624.0,32.8648,32.8992,32.858,32.8855,446624.0
2018-06-05 09:30:00,47.78,47.95,47.77,47.91,323181.0,32.8511,32.968,32.8442,32.9405,323181.0
2018-06-05 09:35:00,47.91,48.02,47.88,47.99,183748.0,32.9405,33.0161,32.9199,32.9955,183748.0
2018-06-05 09:40:00,47.99,48.05,47.95,47.98,104339.0,32.9955,33.0367,32.968,32.9886,104339.0
2018-06-05 09:45:00,47.98,47.99,47.91,47.96,82481.0,32.9886,32.9955,32.9405,32.9749,82481.0
2018-06-05 09:50:00,47.96,48.02,47.95,47.97,355963.0,32.9749,33.0161,32.968,32.9817,355963.0
2018-06-05 09:55:00,47.97,48.07,47.97,48.07,83446.0,32.9817,33.0505,32.9817,33.0505,83446.0
2018-06-05 10:00:00,48.07,48.07,48.01,48.04,159113.0,33.0505,33.0505,33.0092,33.0299,159113.0
2018-06-05 10:05:00,48.05,48.14,48.04,48.1,172932.0,33.0367,33.0986,33.0299,33.0711,172932.0
2018-06-05 10:10:00,48.11,48.11,48.06,48.07,129950.0,33.078,33.078,33.0436,33.0505,129950.0
2018-06-05 10:15:00,48.07,48.08,47.99,48.01,166520.0,33.0505,33.0574,32.9955,33.0092,166520.0
2018-06-05 10:20:00,48.0,48.08,48.0,48.07,139798.0,33.0024,33.0574,33.0024,33.0505,139798.0
2018-06-05 10:25:00,48.06,48.13,48.06,48.1,160077.0,33.0436,33.0917,33.0436,33.0711,160077.0
2018-06-05 10:30:00,48.12,48.19,48.12,48.18,165245.0,33.0849,33.133,33.0849,33.1261,165245.0
2018-06-05 10:35:00,48.17,48.18,48.08,48.08,91225.0,33.1192,33.1261,33.0574,33.0574,91225.0
2018-06-05 10:40:00,48.08,48.1,48.08,48.09,68082.0,33.0574,33.0711,33.0574,33.0642,68082.0
2018-06-05 10:45:00,48.1,48.1,48.09,48.1,81824.0,33.0711,33.0711,33.0642,33.0711,81824.0
2018-06-05 10:50:00,48.1,48.17,48.07,48.09,366421.0,33.0711,33.1192,33.0505,33.0642,366421.0
2018-06-05 10:55:00,48.09,48.12,48.09,48.1,185204.0,33.0642,33.0849,33.0642,33.0711,185204.0
2018-06-05 11:00:00,48.1,48.16,48.09,48.14,169837.0,33.0711,33.1124,33.0642,33.0986,169837.0
2018-06-05 11:05:00,48.14,48.15,48.08,48.11,120615.0,33.0986,33.1055,33.0574,33.078,120615.0
2018-06-05 11:10:00,48.11,48.11,48.04,48.05,80933.0,33.078,33.078,33.0299,33.0367,80933.0
2018-06-05 11:15:00,48.05,48.06,47.98,48.0,80118.0,33.0367,33.0436,32.9886,33.0024,80118.0
2018-06-05 11:20:00,47.99,47.99,47.91,47.93,146207.0,32.9955,32.9955,32.9405,32.9542,146207.0
2018-06-05 11:25:00,47.92,47.94,47.91,47.93,61586.0,32.9474,32.9611,32.9405,32.9542,61586.0
2018-06-05 11:30:00,47.94,47.95,47.9,47.93,90040.0,32.9611,32.968,32.9336,32.9542,90040.0
2018-06-05 11:35:00,47.94,47.99,47.93,47.93,106712.0,32.9611,32.9955,32.9542,32.9542,106712.0
2018-06-05 11:40:00,47.92,47.93,47.85,47.87,98533.0,32.9474,32.9542,32.8992,32.913,98533.0
2018-06-05 11:45:00,47.87,47.88,47.85,47.87,56176.0,32.913,32.9199,32.8992,32.913,56176.0
2018-06-05 11:50:00,47.87,47.9,47.84,47.86,56033.0,32.913,32.9336,32.8924,32.9061,56033.0
2018-06-05 11:55:00,47.87,47.88,47.83,47.84,49171.0,32.913,32.9199,32.8855,32.8924,49171.0
2018-06-05 12:00:00,47.84,47.86,47.81,47.82,65751.0,32.8924,32.9061,32.8717,32.8786,65751.0
2018-06-05 12:05:00,47.83,47.89,47.81,47.88,33496.0,32.8855,32.9267,32.8717,32.9199,33496.0
2018-06-05 12:10:00,47.89,47.91,47.88,47.9,53539.0,32.9267,32.9405,32.9199,32.9336,53539.0
2018-06-05 12:15:00,47.9,47.91,47.86,47.89,81409.0,32.9336,32.9405,32.9061,32.9267,81409.0
2018-06-05 12:20:00,47.89,47.91,47.87,47.87,37808.0,32.9267,32.9405,32.913,32.913,37808.0
2018-06-05 12:25:00,47.87,47.91,47.87,47.91,36864.0,32.913,32.9405,32.913,32.9405,36864.0
2018-06-05 12:30:00,47.91,47.92,47.88,47.9,59712.0,32.9405,32.9474,32.9199,32.9336,59712.0
2018-06-05 12:35:00,47.9,47.91,47.88,47.9,36936.0,32.9336,32.9405,32.9199,32.9336,36936.0
2018-06-05 12:40:00,47.89,47.93,47.89,47.9,76291.0,32.9267,32.9542,32.9267,32.9336,76291.0
2018-06-05 12:45:00,47.89,47.9,47.87,47.88,34843.0,32.9267,32.9336,32.913,32.9199,34843.0
2018-06-05 12:50:00,47.88,47.9,47.87,47.88,73223.0,32.9199,32.9336,32.913,32.9199,73223.0
2018-06-05 12:55:00,47.89,47.89,47.86,47.86,23395.0,32.9267,32.9267,32.9061,32.9061,23395.0
2018-06-05 13:00:00,47.86,47.89,47.85,47.87,31539.0,32.9061,32.9267,32.8992,32.913,31539.0
2018-06-05 13:05:00,47.88,47.88,47.83,47.84,106358.0,32.9199,32.9199,32.8855,32.8924,106358.0
2018-06-05 13:10:00,47.84,47.84,47.82,47.83,54885.0,32.8924,32.8924,32.8786,32.8855,54885.0
2018-06-05 13:15:00,47.83,47.85,47.82,47.82,45793.0,32.8855,32.8992,32.8786,32.8786,45793.0
2018-06-05 13:20:00,47.82,47.84,47.81,47.84,55784.0,32.8786,32.8924,32.8717,32.8924,55784.0
2018-06-05 13:25:00,47.84,47.91,47.83,47.9,47212.0,32.8924,32.9405,32.8855,32.9336,47212.0
2018-06-05 13:30:00,47.9,47.93,47.88,47.88,50179.0,32.9336,32.9542,32.9199,32.9199,50179.0
2018-06-05 13:35:00,47.88,47.91,47.88,47.9,28954.0,32.9199,32.9405,32.9199,32.9336,28954.0
2018-06-05 13:40:00,47.9,47.91,47.88,47.89,67849.0,32.9336,32.9405,32.9199,32.9267,67849.0
2018-06-05 13:45:00,47.89,47.91,47.89,47.9,57449.0,32.9267,32.9405,32.9267,32.9336,57449.0
2018-06-05 13:50:00,47.9,47.92,47.88,47.9,77565.0,32.9336,32.9474,32.9199,32.9336,77565.0
2018-06-05 13:55:00,47.9,47.91,47.88,47.89,48542.0,32.9336,32.9405,32.9199,32.9267,48542.0
2018-06-05 14:00:00,47.89,47.9,47.84,47.86,40259.0,32.9267,32.9336,32.8924,32.9061,40259.0
2018-06-05 14:05:00,47.87,47.88,47.86,47.87,56198.0,32.913,32.9199,32.9061,32.913,56198.0
2018-06-05 14:10:00,47.87,47.9,47.86,47.89,134961.0,32.913,32.9336,32.9061,32.9267,134961.0
2018-06-05 14:15:00,47.9,47.95,47.89,47.93,95621.0,32.9336,32.968,32.9267,32.9542,95621.0
2018-06-05 14:20:00,47.93,47.94,47.91,47.91,99732.0,32.9542,32.9611,32.9405,32.9405,99732.0
2018-06-05 14:25:00,47.92,47.97,47.91,47.96,99625.0,32.9474,32.9817,32.9405,32.9749,99625.0
2018-06-05 14:30:00,47.95,47.98,47.94,47.96,50112.0,32.968,32.9886,32.9611,32.9749,50112.0
2018-06-05 14:35:00,47.97,47.98,47.96,47.97,52985.0,32.9817,32.9886,32.9749,32.9817,52985.0
2018-06-05 14:40:00,47.98,48.01,47.95,48.0,80049.0,32.9886,33.0092,32.968,33.0024,80049.0
2018-06-05 14:45:00,48.0,48.01,47.97,47.98,91781.0,33.0024,33.0092,32.9817,32.9886,91781.0
2018-06-05 14:50:00,47.98,48.02,47.98,48.02,40010.0,32.9886,33.0161,32.9886,33.0161,40010.0
2018-06-05 14:55:00,48.02,48.04,48.0,48.03,148229.0,33.0161,33.0299,33.0024,33.023,148229.0
2018-06-05 15:00:00,48.03,48.03,48.01,48.01,40451.0,33.023,33.023,33.0092,33.0092,40451.0
2018-06-05 15:05:00,48.02,48.02,48.01,48.02,37323.0,33.0161,33.0161,33.0092,33.0161,37323.0
2018-06-05 15:10:00,48.02,48.02,47.96,47.97,82714.0,33.0161,33.0161,32.9749,32.9817,82714.0
2018-06-05 15:15:00,47.96,47.98,47.95,47.95,89393.0,32.9749,32.9886,32.968,32.968,89393.0
2018-06-05 15:20:00,47.96,47.98,47.95,47.97,71169.0,32.9749,32.9886,32.968,32.9817,71169.0
2018-06-05 15:25:00,47.97,47.97,47.95,47.97,77504.0,32.9817,32.9817,32.968,32.9817,77504.0
2018-06-05 15:30:00,47.97,47.97,47.9,47.91,90911.0,32.9817,32.9817,32.9336,32.9405,90911.0
2018-06-05 15:35:00,47.91,47.94,47.91,47.92,126337.0,32.9405,32.9611,32.9405,32.9474,126337.0
2018-06-05 15:40:00,47.92,47.93,47.9,47.9,105716.0,32.9474,32.9542,32.9336,32.9336,105716.0
2018-06-05 15:45:00,47.9,47.92,47.89,47.9,169666.0,32.9336,32.9474,32.9267,32.9336,169666.0
2018-06-05 15:50:00,47.89,47.97,47.88,47.96,177807.0,32.9267,32.9817,32.9199,32.9749,177807.0
2018-06-05 15:55:00,47.96,48.0,47.93,47.96,549793.0,32.9749,33.0024,32.9542,32.9749,549793.0
2018-06-06 09:30:00,48.16,48.22,48.06,48.06,294846.0,33.1124,33.1536,33.0436,33.0436,294846.0
2018-06-06 09:35:00,48.06,48.13,48.05,48.1,122530.0,33.0436,33.0917,33.0367,33.0711,122530.0
2018-06-06 09:40:00,48.09,48.11,48.03,48.04,88768.0,33.0642,33.078,33.023,33.0299,88768.0
2018-06-06 09:45:00,48.04,48.06,48.0,48.04,106959.0,33.0299,33.0436,33.0024,33.0299,106959.0
2018-06-06 09:50:00,48.04,48.05,47.98,48.01,100216.0,33.0299,33.0367,32.9886,33.0092,100216.0
2018-06-06 09:55:00,48.01,48.05,47.97,48.05,130529.0,33.0092,33.0367,32.9817,33.0367,130529.0
2018-06-06 10:00:00,48.05,48.05,47.98,47.99,139448.0,33.0367,33.0367,32.9886,32.9955,139448.0
2018-06-06 10:05:00,47.99,47.99,47.82,47.82,108536.0,32.9955,32.9955,32.8786,32.8786,108536.0
2018-06-06 10:10:00,47.82,47.91,47.79,47.86,112293.0,32.8786,32.9405,32.858,32.9061,112293.0
2018-06-06 10:15:00,47.87,47.96,47.86,47.91,93897.0,32.913,32.9749,32.9061,32.9405,93897.0
2018-06-06 10:20:00,47.91,47.93,47.86,47.91,70649.0,32.9405,32.9542,32.9061,32.9405,70649.0
2018-06-06 10:25:00,47.91,47.92,47.87,47.89,69690.0,32.9405,32.9474,32.913,32.9267,69690.0
2018-06-06 10:30:00,47.89,47.97,47.89,47.91,110524.0,32.9267,32.9817,32.9267,32.9405,110524.0
2018-06-06 10:35:00,47.91,47.93,47.89,47.89,108699.0,32.9405,32.9542,32.9267,32.9267,108699.0
2018-06-06 10:40:00,47.89,47.91,47.87,47.9,48561.0,32.9267,32.9405,32.913,32.9336,48561.0
2018-06-06 10:45:00,47.9,47.93,47.85,47.92,86579.0,32.9336,32.9542,32.8992,32.9474,86579.0
2018-06-06 10:50:00,47.93,47.99,47.91,47.98,122015.0,32.9542,32.9955,32.9405,32.9886,122015.0
2018-06-06 10:55:00,47.98,48.01,47.97,47.99,133152.0,32.9886,33.0092,32.9817,32.9955,133152.0
2018-06-06 11:00:00,47.99,48.01,47.97,47.98,98412.0,32.9955,33.0092,32.9817,32.9886,98412.0
2018-06-06 11:05:00,47.98,47.99,47.95,47.98,95688.0,32.9886,32.9955,32.968,32.9886,95688.0
2018-06-06 11:10:00,47.98,48.01,47.97,47.98,149182.0,32.9886,33.0092,32.9817,32.9886,149182.0
2018-06-06 11:15:00,47.99,48.0,47.97,48.0,72838.0,32.9955,33.0024,32.9817,33.0024,72838.0
2018-06-06 11:20:00,48.0,48.11,47.99,48.11,188519.0,33.0024,33.078,32.9955,33.078,188519.0
2018-06-06 11:25:00,48.11,48.14,48.1,48.11,97300.0,33.078,33.0986,33.0711,33.078,97300.0
2018-06-06 11:30:00,48.11,48.14,48.1,48.13,63579.0,33.078,33.0986,33.0711,33.0917,63579.0
2018-06-06 11:35:00,48.13,48.14,48.08,48.08,110964.0,33.0917,33.0986,33.0574,33.0574,110964.0
2018-06-06 11:40:00,48.09,48.17,48.08,48.13,162341.0,33.0642,33.1192,33.0574,33.0917,162341.0
2018-06-06 11:45:00,48.12,48.13,48.09,48.12,113562.0,33.0849,33.0917,33.0642,33.0849,113562.0
2018-06-06 11:50:00,48.11,48.12,48.08,48.09,75670.0,33.078,33.0849,33.0574,33.0642,75670.0
2018-06-06 11:55:00,48.09,48.12,48.07,48.12,81277.0,33.0642,33.0849,33.0505,33.0849,81277.0
2018-06-06 12:00:00,48.11,48.16,48.1,48.14,63871.0,33.078,33.1124,33.0711,33.0986,63871.0
2018-06-06 12:05:00,48.14,48.16,48.12,48.13,118445.0,33.0986,33.1124,33.0849,33.0917,118445.0
2018-06-06 12:10:00,48.13,48.15,48.11,48.14,104443.0,33.0917,33.1055,33.078,33.0986,104443.0
2018-06-06 12:15:00,48.13,48.14,48.11,48.11,156883.0,33.0917,33.0986,33.078,33.078,156883.0
2018-06-06 12:20:00,48.11,48.13,48.1,48.13,76883.0,33.078,33.0917,33.0711,33.0917,76883.0
2018-06-06 12:25:00,48.13,48.13,48.09,48.11,61084.0,33.0917,33.0917,33.0642,33.078,61084.0
2018-06-06 12:30:00,48.1,48.14,48.09,48.13,77183.0,33.0711,33.0986,33.0642,33.0917,77183.0
2018-06-06 12:35:00,48.13,48.17,48.12,48.16,42560.0,33.0917,33.1192,33.0849,33.1124,42560.0
2018-06-06 12:40:00,48.17,48.21,48.16,48.18,224334.0,33.1192,33.1467,33.1124,33.1261,224334.0
2018-06-06 12:45:00,48.18,48.21,48.16,48.16,66840.0,33.1261,33.1467,33.1124,33.1124,66840.0
2018-06-06 12:50:00,48.16,48.18,48.14,48.16,36434.0,33.1124,33.1261,33.0986,33.1124,36434.0
2018-06-06 12:55:00,48.15,48.17,48.13,48.14,32186.0,33.1055,33.1192,33.0917,33.0986,32186.0
2018-06-06 13:00:00,48.14,48.16,48.13,48.14,35897.0,33.0986,33.1124,33.0917,33.0986,35897.0
2018-06-06 13:05:00,48.15,48.19,48.14,48.17,49219.0,33.1055,33.133,33.0986,33.1192,49219.0
2018-06-06 13:10:00,48.16,48.2,48.16,48.17,63903.0,33.1124,33.1399,33.1124,33.1192,63903.0
2018-06-06 13:15:00,48.18,48.21,48.17,48.2,60549.0,33.1261,33.1467,33.1192,33.1399,60549.0
2018-06-06 13:20:00,48.2,48.23,48.19,48.22,117262.0,33.1399,33.1605,33.133,33.1536,117262.0
2018-06-06 13:25:00,48.22,48.25,48.21,48.24,68539.0,33.1536,33.1742,33.1467,33.1674,68539.0
2018-06-06 13:30:00,48.24,48.27,48.22,48.23,141449.0,33.1674,33.188,33.1536,33.1605,141449.0
2018-06-06 13:35:00,48.23,48.25,48.18,48.21,71467.0,33.1605,33.1742,33.1261,33.1467,71467.0
2018-06-06 13:40:00,48.21,48.22,48.18,48.18,25780.0,33.1467,33.1536,33.1261,33.1261,25780.0
2018-06-06 13:45:00,48.19,48.21,48.18,48.21,49271.0,33.133,33.1467,33.1261,33.1467,49271.0
2018-06-06 13:50:00,48.21,48.24,48.21,48.21,70433.0,33.1467,33.1674,33.1467,33.1467,70433.0
2018-06-06 13:55:00,48.21,48.22,48.19,48.19,46782.0,33.1467,33.1536,33.133,33.133,46782.0
2018-06-06 14:00:00,48.19,48.2,48.15,48.19,74568.0,33.133,33.1399,33.1055,33.133,74568.0
2018-06-06 14:05:00,48.19,48.21,48.18,48.19,63448.0,33.133,33.1467,33.1261,33.133,63448.0
2018-06-06 14:10:00,48.2,48.2,48.18,48.18,65161.0,33.1399,33.1399,33.1261,33.1261,65161.0
2018-06-06 14:15:00,48.18,48.18,48.13,48.13,94239.0,33.1261,33.1261,33.0917,33.0917,94239.0
2018-06-06 14:20:00,48.14,48.15,48.12,48.13,46119.0,33.0986,33.1055,33.0849,33.0917,46119.0
2018-06-06 14:25:00,48.13,48.19,48.12,48.17,97361.0,33.0917,33.133,33.0849,33.1192,97361.0
2018-06-06 14:30:00,48.17,48.18,48.14,48.14,103409.0,33.1192,33.1261,33.0986,33.0986,103409.0
2018-06-06 14:35:00,48.14,48.19,48.14,48.18,102666.0,33.0986,33.133,33.0986,33.1261,102666.0
2018-06-06 14:40:00,48.18,48.24,48.17,48.22,194696.0,33.1261,33.1674,33.1192,33.1536,194696.0
2018-06-06 14:45:00,48.22,48.38,48.21,48.37,96684.0,33.1536,33.2636,33.1467,33.2568,96684.0
2018-06-06 14:50:00,48.37,48.41,48.36,48.39,113839.0,33.2568,33.2843,33.2499,33.2705,113839.0
2018-06-06 14:55:00,48.39,48.4,48.38,48.4,80275.0,33.2705,33.2774,33.2636,33.2774,80275.0
2018-06-06 15:00:00,48.4,48.44,48.35,48.41,354830.0,33.2774,33.3049,33.243,33.2843,354830.0
2018-06-06 15:05:00,48.41,48.41,48.39,48.4,113954.0,33.2843,33.2843,33.2705,33.2774,113954.0
2018-06-06 15:10:00,48.4,48.42,48.39,48.4,119959.0,33.2774,33.2911,33.2705,33.2774,119959.0
2018-06-06 15:15:00,48.41,48.42,48.38,48.4,155313.0,33.2843,33.2911,33.2636,33.2774,155313.0
2018-06-06 15:20:00,48.4,48.41,48.36,48.37,174883.0,33.2774,33.2843,33.2499,33.2568,174883.0
2018-06-06 15:25:00,48.37,48.39,48.35,48.37,156616.0,33.2568,33.2705,33.243,33.2568,156616.0
2018-06-06 15:30:00,48.37,48.37,48.34,48.35,95649.0,33.2568,33.2568,33.2361,33.243,95649.0
2018-06-06 15:35:00,48.36,48.36,48.33,48.34,160763.0,33.2499,33.2499,33.2293,33.2361,160763.0
2018-06-06 15:40:00,48.33,48.39,48.33,48.37,126565.0,33.2293,33.2705,33.2293,33.2568,126565.0
2018-06-06 15:45:00,48.36,48.39,48.33,48.38,170185.0,33.2499,33.2705,33.2293,33.2636,170185.0
2018-06-06 15:50:00,48.39,48.41,48.36,48.41,239916.0,33.2705,33.2843,33.2499,33.2843,239916.0
2018-06-06 15:55:00,48.4,48.42,48.38,48.42,606957.0,33.2774,33.2911,33.2636,33.2911,606957.0
2018-06-07 09:30:00,47.96,48.12,47.85,48.0,553082.0,32.9749,33.0849,32.8992,33.0024,553082.0
2018-06-07 09:35:00,48.0,48.25,47.92,48.2,255131.0,33.0024,33.1742,32.9474,33.1399,255131.0
2018-06-07 09:40:00,48.19,48.34,48.18,48.34,263542.0,33.133,33.2361,33.1261,33.2361,263542.0
2018-06-07 09:45:00,48.33,48.7,48.31,48.7,299869.0,33.2293,33.4836,33.2155,33.4836,299869.0
2018-06-07 09:50:00,48.7,48.96,48.65,48.89,351138.0,33.4836,33.6624,33.4493,33.6143,351138.0
2018-06-07 09:55:00,48.89,49.03,48.73,48.73,499097.0,33.6143,33.7105,33.5043,33.5043,499097.0
2018-06-07 10:00:00,48.72,48.8,48.62,48.79,337111.0,33.4974,33.5524,33.4286,33.5455,337111.0
2018-06-07 10:05:00,48.79,48.93,48.79,48.91,212851.0,33.5455,33.6418,33.5455,33.628,212851.0
2018-06-07 10:10:00,48.91,48.94,48.8,48.88,251023.0,33.628,33.6487,33.5524,33.6074,251023.0
2018-06-07 10:15:00,48.88,48.9,48.82,48.9,254580.0,33.6074,33.6212,33.5661,33.6212,254580.0
2018-06-07 10:20:00,48.89,48.93,48.85,48.92,197082.0,33.6143,33.6418,33.5868,33.6349,197082.0
2018-06-07 10:25:00,48.93,49.03,48.92,48.99,199670.0,33.6418,33.7105,33.6349,33.683,199670.0
2018-06-07 10:30:00,49.0,49.26,48.99,49.19,954416.0,33.6899,33.8687,33.683,33.8205,954416.0
2018-06-07 10:35:00,49.19,49.23,49.08,49.19,478812.0,33.8205,33.848,33.7449,33.8205,478812.0
2018-06-07 10:40:00,49.19,49.23,49.12,49.15,173294.0,33.8205,33.848,33.7724,33.793,173294.0
2018-06-07 10:45:00,49.15,49.21,49.07,49.09,185856.0,33.793,33.8343,33.738,33.7518,185856.0
2018-06-07 10:50:00,49.1,49.1,49.0,49.01,189954.0,33.7587,33.7587,33.6899,33.6968,189954.0
2018-06-07 10:55:00,49.01,49.07,49.0,49.04,189010.0,33.6968,33.738,33.6899,33.7174,189010.0
2018-06-07 11:00:00,49.04,49.08,49.0,49.05,203267.0,33.7174,33.7449,33.6899,33.7243,203267.0
2018-06-07 11:05:00,49.06,49.06,48.96,49.02,192040.0,33.7312,33.7312,33.6624,33.7037,192040.0
2018-06-07 11:10:00,49.02,49.04,48.92,48.93,168530.0,33.7037,33.7174,33.6349,33.6418,168530.0
2018-06-07 11:15:00,48.93,48.98,48.86,48.97,180827.0,33.6418,33.6762,33.5937,33.6693,180827.0
2018-06-07 11:20:00,48.97,48.99,48.95,48.98,116826.0,33.6693,33.683,33.6555,33.6762,116826.0
2018-06-07 11:25:00,48.98,49.07,48.98,49.05,84572.0,33.6762,33.738,33.6762,33.7243,84572.0
2018-06-07 11:30:00,49.05,49.11,49.05,49.09,370116.0,33.7243,33.7655,33.7243,33.7518,370116.0
2018-06-07 11:35:00,49.09,49.15,49.08,49.11,73940.0,33.7518,33.793,33.7449,33.7655,73940.0
2018-06-07 11:40:00,49.11,49.14,49.05,49.05,118165.0,33.7655,33.7862,33.7243,33.7243,118165.0
2018-06-07 11:45:00,49.05,49.08,49.03,49.03,150456.0,33.7243,33.7449,33.7105,33.7105,150456.0
2018-06-07 11:50:00,49.04,49.05,48.95,48.97,79935.0,33.7174,33.7243,33.6555,33.6693,79935.0
2018-06-07 11:55:00,48.97,49.02,48.96,49.01,132301.0,33.6693,33.7037,33.6624,33.6968,132301.0
2018-06-07 12:00:00,49.0,49.01,48.99,49.01,81529.0,33.6899,33.6968,33.683,33.6968,81529.0
2018-06-07 12:05:00,49.0,49.03,48.99,49.02,126083.0,33.6899,33.7105,33.683,33.7037,126083.0
2018-06-07 12:10:00,49.02,49.06,49.01,49.03,118706.0,33.7037,33.7312,33.6968,33.7105,118706.0
2018-06-07 12:15:00,49.02,49.08,49.02,49.04,184991.0,33.7037,33.7449,33.7037,33.7174,184991.0
2018-06-07 12:20:00,49.04,49.05,48.96,48.98,89628.0,33.7174,33.7243,33.6624,33.6762,89628.0
2018-06-07 12:25:00,48.99,49.0,48.96,48.97,120448.0,33.683,33.6899,33.6624,33.6693,120448.0
2018-06-07 12:30:00,48.98,48.99,48.91,48.92,102406.0,33.6762,33.683,33.628,33.6349,102406.0
2018-06-07 12:35:00,48.92,48.98,48.92,48.97,56445.0,33.6349,33.6762,33.6349,33.6693,56445.0
2018-06-07 12:40:00,48.98,49.03,48.96,49.02,304517.0,33.6762,33.7105,33.6624,33.7037,304517.0
2018-06-07 12:45:00,49.02,49.08,49.01,49.07,67012.0,33.7037,33.7449,33.6968,33.738,67012.0
2018-06-07 12:50:00,49.07,49.17,49.07,49.13,121262.0,33.738,33.8068,33.738,33.7793,121262.0
2018-06-07 12:55:00,49.13,49.18,49.11,49.18,80733.0,33.7793,33.8137,33.7655,33.8137,80733.0
2018-06-07 13:00:00,49.17,49.18,49.15,49.16,57089.0,33.8068,33.8137,33.793,33.7999,57089.0
2018-06-07 13:05:00,49.16,49.2,49.16,49.16,66585.0,33.7999,33.8274,33.7999,33.7999,66585.0
2018-06-07 13:10:00,49.18,49.19,49.13,49.14,68186.0,33.8137,33.8205,33.7793,33.7862,68186.0
2018-06-07 13:15:00,49.14,49.17,49.09,49.17,85401.0,33.7862,33.8068,33.7518,33.8068,85401.0
2018-06-07 13:20:00,49.17,49.18,49.15,49.17,60953.0,33.8068,33.8137,33.793,33.8068,60953.0
2018-06-07 13:25:00,49.16,49.17,49.08,49.08,68758.0,33.7999,33.8068,33.7449,33.7449,68758.0
2018-06-07 13:30:00,49.09,49.17,49.09,49.16,95280.0,33.7518,33.8068,33.7518,33.7999,95280.0
2018-06-07 13:35:00,49.17,49.2,49.11,49.12,159310.0,33.8068,33.8274,33.7655,33.7724,159310.0
2018-06-07 13:40:00,49.12,49.14,49.07,49.11,538328.0,33.7724,33.7862,33.738,33.7655,538328.0
2018-06-07 13:45:00,49.12,49.13,49.06,49.11,122636.0,33.7724,33.7793,33.7312,33.7655,122636.0
2018-06-07 13:50:00,49.12,49.12,48.98,48.99,107225.0,33.7724,33.7724,33.6762,33.683,107225.0
2018-06-07 13:55:00,48.99,49.01,48.95,48.96,87402.0,33.683,33.6968,33.6555,33.6624,87402.0
2018-06-07 14:00:00,48.96,49.01,48.91,49.01,138985.0,33.6624,33.6968,33.628,33.6968,138985.0
2018-06-07 14:05:00,49.0,49.03,48.95,48.99,153959.0,33.6899,33.7105,33.6555,33.683,153959.0
2018-06-07 14:10:00,49.0,49.07,48.99,49.07,116982.0,33.6899,33.738,33.683,33.738,116982.0
2018-06-07 14:15:00,49.07,49.12,49.05,49.08,105344.0,33.738,33.7724,33.7243,33.7449,105344.0
2018-06-07 14:20:00,49.08,49.1,49.05,49.1,78145.0,33.7449,33.7587,33.7243,33.7587,78145.0
2018-06-07 14:25:00,49.09,49.1,49.0,49.04,52773.0,33.7518,33.7587,33.6899,33.7174,52773.0
2018-06-07 14:30:00,49.04,49.06,49.02,49.04,51651.0,33.7174,33.7312,33.7037,33.7174,51651.0
2018-06-07 14:35:00,49.04,49.06,49.03,49.05,42996.0,33.7174,33.7312,33.7105,33.7243,42996.0
2018-06-07 14:40:00,49.05,49.05,48.99,48.99,102286.0,33.7243,33.7243,33.683,33.683,102286.0
2018-06-07 14:45:00,49.0,49.01,48.95,48.97,83410.0,33.6899,33.6968,33.6555,33.6693,83410.0
2018-06-07 14:50:00,48.97,48.98,48.93,48.96,93481.0,33.6693,33.6762,33.6418,33.6624,93481.0
2018-06-07 14:55:00,48.96,48.99,48.93,48.98,143714.0,33.6624,33.683,33.6418,33.6762,143714.0
2018-06-07 15:00:00,48.97,48.99,48.93,48.94,85320.0,33.6693,33.683,33.6418,33.6487,85320.0
2018-06-07 15:05:00,48.93,48.94,48.87,48.88,94282.0,33.6418,33.6487,33.6005,33.6074,94282.0
2018-06-07 15:10:00,48.88,48.96,48.87,48.96,148340.0,33.6074,33.6624,33.6005,33.6624,148340.0
2018-06-07 15:15:00,48.96,48.97,48.93,48.97,156030.0,33.6624,33.6693,33.6418,33.6693,156030.0
2018-06-07 15:20:00,48.97,48.99,48.95,48.98,107252.0,33.6693,33.683,33.6555,33.6762,107252.0
2018-06-07 15:25:00,48.98,49.0,48.96,48.99,150311.0,33.6762,33.6899,33.6624,33.683,150311.0
2018-06-07 15:30:00,48.98,49.03,48.95,49.0,195164.0,33.6762,33.7105,33.6555,33.6899,195164.0
2018-06-07 15:35:00,49.0,49.0,48.94,48.96,182865.0,33.6899,33.6899,33.6487,33.6624,182865.0
2018-06-07 15:40:00,48.96,48.98,48.93,48.96,303108.0,33.6624,33.6762,33.6418,33.6624,303108.0
2018-06-07 15:45:00,48.95,48.98,48.89,48.92,317242.0,33.6555,33.6762,33.6143,33.6349,317242.0
2018-06-07 15:50:00,48.93,49.01,48.91,48.99,331685.0,33.6418,33.6968,33.628,33.683,331685.0
2018-06-07 15:55:00,49.0,49.03,48.98,49.01,1019599.0,33.6899,33.7105,33.6762,33.6968,1019599.0
2018-06-08 09:30:00,48.45,48.68,48.43,48.58,744721.0,33.3118,33.4699,33.298,33.4011,744721.0
2018-06-08 09:35:00,48.58,48.59,48.5,48.53,171096.0,33.4011,33.408,33.3461,33.3668,171096.0
2018-06-08 09:40:00,48.53,48.77,48.44,48.72,386592.0,33.3668,33.5318,33.3049,33.4974,386592.0
2018-06-08 09:45:00,48.72,48.74,48.54,48.62,151736.0,33.4974,33.5111,33.3736,33.4286,151736.0
2018-06-08 09:50:00,48.61,48.7,48.59,48.61,479418.0,33.4218,33.4836,33.408,33.4218,479418.0
2018-06-08 09:55:00,48.61,48.98,48.59,48.95,562193.0,33.4218,33.6762,33.408,33.6555,562193.0
2018-06-08 10:00:00,48.95,48.96,48.76,48.8,304385.0,33.6555,33.6624,33.5249,33.5524,304385.0
2018-06-08 10:05:00,48.8,48.84,48.73,48.74,215171.0,33.5524,33.5799,33.5043,33.5111,215171.0
2018-06-08 10:10:00,48.74,48.76,48.61,48.64,135310.0,33.5111,33.5249,33.4218,33.4424,135310.0
2018-06-08 10:15:00,48.64,48.68,48.58,48.6,191765.0,33.4424,33.4699,33.4011,33.4149,191765.0
2018-06-08 10:20:00,48.6,48.64,48.58,48.61,110815.0,33.4149,33.4424,33.4011,33.4218,110815.0
2018-06-08 10:25:00,48.6,48.71,48.6,48.7,213489.0,33.4149,33.4905,33.4149,33.4836,213489.0
2018-06-08 10:30:00,48.7,48.72,48.62,48.68,356693.0,33.4836,33.4974,33.4286,33.4699,356693.0
2018-06-08 10:35:00,48.69,48.79,48.67,48.78,255008.0,33.4768,33.5455,33.463,33.5386,255008.0
2018-06-08 10:40:00,48.78,48.8,48.68,48.69,201266.0,33.5386,33.5524,33.4699,33.4768,201266.0
2018-06-08 10:45:00,48.69,48.76,48.69,48.7,226052.0,33.4768,33.5249,33.4768,33.4836,226052.0
2018-06-08 10:50:00,48.7,48.73,48.66,48.68,254715.0,33.4836,33.5043,33.4561,33.4699,254715.0
2018-06-08 10:55:00,48.67,48.68,48.6,48.66,168181.0,33.463,33.4699,33.4149,33.4561,168181.0
2018-06-08 11:00:00,48.65,48.66,48.58,48.58,98490.0,33.4493,33.4561,33.4011,33.4011,98490.0
2018-06-08 11:05:00,48.57,48.59,48.52,48.55,125396.0,33.3943,33.408,33.3599,33.3805,125396.0
2018-06-08 11:10:00,48.56,48.62,48.54,48.62,124267.0,33.3874,33.4286,33.3736,33.4286,124267.0
2018-06-08 11:15:00,48.61,48.63,48.6,48.62,64845.0,33.4218,33.4355,33.4149,33.4286,64845.0
2018-06-08 11:20:00,48.63,48.63,48.59,48.62,60394.0,33.4355,33.4355,33.408,33.4286,60394.0
2018-06-08 11:25:00,48.62,48.73,48.6,48.73,108998.0,33.4286,33.5043,33.4149,33.5043,108998.0
2018-06-08 11:30:00,48.72,48.73,48.63,48.64,63905.0,33.4974,33.5043,33.4355,33.4424,63905.0
2018-06-08 11:35:00,48.64,48.67,48.63,48.67,60905.0,33.4424,33.463,33.4355,33.463,60905.0
2018-06-08 11:40:00,48.67,48.72,48.67,48.71,63520.0,33.463,33.4974,33.463,33.4905,63520.0
2018-06-08 11:45:00,48.7,48.79,48.67,48.79,111995.0,33.4836,33.5455,33.463,33.5455,111995.0
2018-06-08 11:50:00,48.79,48.96,48.78,48.92,217642.0,33.5455,33.6624,33.5386,33.6349,217642.0
2018-06-08 11:55:00,48.91,48.93,48.86,48.88,56333.0,33.628,33.6418,33.5937,33.6074,56333.0
2018-06-08 12:00:00,48.88,48.92,48.88,48.9,67461.0,33.6074,33.6349,33.6074,33.6212,67461.0
2018-06-08 12:05:00,48.9,48.95,48.89,48.95,61019.0,33.6212,33.6555,33.6143,33.6555,61019.0
2018-06-08 12:10:00,48.94,48.96,48.93,48.94,46385.0,33.6487,33.6624,33.6418,33.6487,46385.0
2018-06-08 12:15:00,48.94,48.99,48.93,48.98,57100.0,33.6487,33.683,33.6418,33.6762,57100.0
2018-06-08 12:20:00,48.99,49.0,48.97,48.99,73466.0,33.683,33.6899,33.6693,33.683,73466.0
2018-06-08 12:25:00,48.98,49.04,48.96,49.0,155673.0,33.6762,33.7174,33.6624,33.6899,155673.0
2018-06-08 12:30:00,49.0,49.01,48.94,48.99,96592.0,33.6899,33.6968,33.6487,33.683,96592.0
2018-06-08 12:35:00,49.0,49.0,48.95,48.97,63928.0,33.6899,33.6899,33.6555,33.6693,63928.0
2018-06-08 12:40:00,48.97,49.02,48.96,49.02,50257.0,33.6693,33.7037,33.6624,33.7037,50257.0
2018-06-08 12:45:00,49.02,49.03,49.0,49.03,54694.0,33.7037,33.7105,33.6899,33.7105,54694.0
2018-06-08 12:50:00,49.03,49.06,49.02,49.06,97545.0,33.7105,33.7312,33.7037,33.7312,97545.0
2018-06-08 12:55:00,49.06,49.06,49.03,49.05,61853.0,33.7312,33.7312,33.7105,33.7243,61853.0
2018-06-08 13:00:00,49.04,49.05,48.99,49.0,63819.0,33.7174,33.7243,33.683,33.6899,63819.0
2018-06-08 13:05:00,49.0,49.01,48.98,49.01,60660.0,33.6899,33.6968,33.6762,33.6968,60660.0
2018-06-08 13:10:00,49.0,49.03,48.99,49.03,59066.0,33.6899,33.7105,33.683,33.7105,59066.0
2018-06-08 13:15:00,49.02,49.04,49.02,49.03,59465.0,33.7037,33.7174,33.7037,33.7105,59465.0
2018-06-08 13:20:00,49.04,49.08,49.02,49.08,67128.0,33.7174,33.7449,33.7037,33.7449,67128.0
2018-06-08 13:25:00,49.07,49.09,49.07,49.09,42248.0,33.738,33.7518,33.738,33.7518,42248.0
2018-06-08 13:30:00,49.09,49.09,49.05,49.07,61301.0,33.7518,33.7518,33.7243,33.738,61301.0
2018-06-08 13:35:00,49.07,49.07,49.04,49.06,87305.0,33.738,33.738,33.7174,33.7312,87305.0
2018-06-08 13:40:00,49.07,49.07,49.03,49.05,97278.0,33.738,33.738,33.7105,33.7243,97278.0
2018-06-08 13:45:00,49.05,49.11,49.05,49.08,107386.0,33.7243,33.7655,33.7243,33.7449,107386.0
2018-06-08 13:50:00,49.07,49.11,49.0,49.05,124363.0,33.738,33.7655,33.6899,33.7243,124363.0
2018-06-08 13:55:00,49.04,49.05,48.97,48.98,88216.0,33.7174,33.7243,33.6693,33.6762,88216.0
2018-06-08 14:00:00,48.98,49.0,48.97,48.97,61123.0,33.6762,33.6899,33.6693,33.6693,61123.0
2018-06-08 14:05:00,48.97,49.0,48.97,48.99,52063.0,33.6693,33.6899,33.6693,33.683,52063.0
2018-06-08 14:10:00,49.0,49.06,48.99,49.05,78531.0,33.6899,33.7312,33.683,33.7243,78531.0
2018-06-08 14:15:00,49.05,49.06,49.03,49.04,66631.0,33.7243,33.7312,33.7105,33.7174,66631.0
2018-06-08 14:20:00,49.04,49.09,49.03,49.08,87739.0,33.7174,33.7518,33.7105,33.7449,87739.0
2018-06-08 14:25:00,49.08,49.1,49.07,49.09,37527.0,33.7449,33.7587,33.738,33.7518,37527.0
2018-06-08 14:30:00,49.09,49.14,49.09,49.14,67730.0,33.7518,33.7862,33.7518,33.7862,67730.0
2018-06-08 14:35:00,49.13,49.14,49.11,49.13,85295.0,33.7793,33.7862,33.7655,33.7793,85295.0
2018-06-08 14:40:00,49.12,49.16,49.12,49.15,78053.0,33.7724,33.7999,33.7724,33.793,78053.0
2018-06-08 14:45:00,49.16,49.16,49.14,49.14,75354.0,33.7999,33.7999,33.7862,33.7862,75354.0
2018-06-08 14:50:00,49.14,49.15,49.12,49.15,84314.0,33.7862,33.793,33.7724,33.793,84314.0
2018-06-08 14:55:00,49.15,49.15,49.11,49.12,69196.0,33.793,33.793,33.7655,33.7724,69196.0
2018-06-08 15:00:00,49.12,49.12,49.05,49.05,151957.0,33.7724,33.7724,33.7243,33.7243,151957.0
2018-06-08 15:05:00,49.05,49.06,49.03,49.05,56342.0,33.7243,33.7312,33.7105,33.7243,56342.0
2018-06-08 15:10:00,49.05,49.12,49.04,49.12,88750.0,33.7243,33.7724,33.7174,33.7724,88750.0
2018-06-08 15:15:00,49.12,49.12,49.06,49.07,89539.0,33.7724,33.7724,33.7312,33.738,89539.0
2018-06-08 15:20:00,49.07,49.13,49.07,49.12,99304.0,33.738,33.7793,33.738,33.7724,99304.0
2018-06-08 15:25:00,49.12,49.13,49.09,49.1,94965.0,33.7724,33.7793,33.7518,33.7587,94965.0
2018-06-08 15:30:00,49.09,49.11,49.09,49.11,79315.0,33.7518,33.7655,33.7518,33.7655,79315.0
2018-06-08 15:35:00,49.1,49.14,49.09,49.13,165284.0,33.7587,33.7862,33.7518,33.7793,165284.0
2018-06-08 15:40:00,49.13,49.13,49.06,49.1,204828.0,33.7793,33.7793,33.7312,33.7587,204828.0
2018-06-08 15:45:00,49.11,49.12,49.07,49.09,223038.0,33.7655,33.7724,33.738,33.7518,223038.0
2018-06-08 15:50:00,49.1,49.2,49.1,49.16,366290.0,33.7587,33.8274,33.7587,33.7999,366290.0
2018-06-08 15:55:00,49.15,49.19,49.07,49.18,1042160.0,33.793,33.8205,33.738,33.8137,1042160.0
2018-06-11 09:30:00,49.49,49.5,49.31,49.42,428744.0,34.0268,34.0337,33.903,33.9787,428744.0
2018-06-11 09:35:00,49.43,49.47,49.37,49.43,205253.0,33.9856,34.0131,33.9443,33.9856,205253.0
2018-06-11 09:40:00,49.44,49.55,49.43,49.48,217220.0,33.9924,34.0681,33.9856,34.0199,217220.0
2018-06-11 09:45:00,49.48,49.49,49.36,49.38,176987.0,34.0199,34.0268,33.9374,33.9512,176987.0
2018-06-11 09:50:00,49.38,49.39,49.3,49.34,171808.0,33.9512,33.9581,33.8962,33.9237,171808.0
2018-06-11 09:55:00,49.34,49.39,49.32,49.38,138121.0,33.9237,33.9581,33.9099,33.9512,138121.0
2018-06-11 10:00:00,49.36,49.37,49.29,49.3,116210.0,33.9374,33.9443,33.8893,33.8962,116210.0
2018-06-11 10:05:00,49.31,49.35,49.26,49.32,115921.0,33.903,33.9306,33.8687,33.9099,115921.0
2018-06-11 10:10:00,49.32,49.45,49.3,49.45,104806.0,33.9099,33.9993,33.8962,33.9993,104806.0
2018-06-11 10:15:00,49.45,49.49,49.41,49.45,125701.0,33.9993,34.0268,33.9718,33.9993,125701.0
2018-06-11 10:20:00,49.45,49.56,49.43,49.53,174154.0,33.9993,34.0749,33.9856,34.0543,174154.0
2018-06-11 10:25:00,49.53,49.63,49.52,49.6,101617.0,34.0543,34.1231,34.0474,34.1024,101617.0
2018-06-11 10:30:00,49.6,49.62,49.53,49.61,103623.0,34.1024,34.1162,34.0543,34.1093,103623.0
2018-06-11 10:35:00,49.6,49.67,49.59,49.64,101387.0,34.1024,34.1506,34.0956,34.1299,101387.0
2018-06-11 10:40:00,49.64,49.74,49.62,49.73,176903.0,34.1299,34.1987,34.1162,34.1918,176903.0
2018-06-11 10:45:00,49.73,49.76,49.69,49.75,102841.0,34.1918,34.2124,34.1643,34.2056,102841.0
2018-06-11 10:50:00,49.75,49.75,49.64,49.65,146652.0,34.2056,34.2056,34.1299,34.1368,146652.0
2018-06-11 10:55:00,49.65,49.67,49.59,49.66,96930.0,34.1368,34.1506,34.0956,34.1437,96930.0
2018-06-11 11:00:00,49.67,49.7,49.65,49.68,92038.0,34.1506,34.1712,34.1368,34.1574,92038.0
2018-06-11 11:05:00,49.68,49.7,49.64,49.66,119113.0,34.1574,34.1712,34.1299,34.1437,119113.0
2018-06-11 11:10:00,49.66,49.66,49.64,49.65,62657.0,34.1437,34.1437,34.1299,34.1368,62657.0
2018-06-11 11:15:00,49.64,49.76,49.62,49.75,126676.0,34.1299,34.2124,34.1162,34.2056,126676.0
2018-06-11 11:20:00,49.76,49.8,49.73,49.76,162358.0,34.2124,34.2399,34.1918,34.2124,162358.0
2018-06-11 11:25:00,49.77,49.77,49.64,49.67,93968.0,34.2193,34.2193,34.1299,34.1506,93968.0
2018-06-11 11:30:00,49.67,49.68,49.62,49.66,83969.0,34.1506,34.1574,34.1162,34.1437,83969.0
2018-06-11 11:35:00,49.66,49.67,49.55,49.55,170198.0,34.1437,34.1506,34.0681,34.0681,170198.0
2018-06-11 11:40:00,49.56,49.59,49.5,49.59,120914.0,34.0749,34.0956,34.0337,34.0956,120914.0
2018-06-11 11:45:00,49.59,49.62,49.58,49.59,135210.0,34.0956,34.1162,34.0887,34.0956,135210.0
2018-06-11 11:50:00,49.6,49.63,49.57,49.63,99215.0,34.1024,34.1231,34.0818,34.1231,99215.0
2018-06-11 11:55:00,49.63,49.63,49.55,49.59,102403.0,34.1231,34.1231,34.0681,34.0956,102403.0
2018-06-11 12:00:00,49.59,49.6,49.55,49.57,148891.0,34.0956,34.1024,34.0681,34.0818,148891.0
2018-06-11 12:05:00,49.58,49.58,49.53,49.54,140509.0,34.0887,34.0887,34.0543,34.0612,140509.0
2018-06-11 12:10:00,49.54,49.54,49.5,49.5,56158.0,34.0612,34.0612,34.0337,34.0337,56158.0
2018-06-11 12:15:00,49.51,49.53,49.5,49.53,60791.0,34.0406,34.0543,34.0337,34.0543,60791.0
2018-06-11 12:20:00,49.53,49.53,49.51,49.52,82318.0,34.0543,34.0543,34.0406,34.0474,82318.0
2018-06-11 12:25:00,49.52,49.53,49.5,49.53,133693.0,34.0474,34.0543,34.0337,34.0543,133693.0
2018-06-11 12:30:00,49.54,49.56,49.53,49.55,53122.0,34.0612,34.0749,34.0543,34.0681,53122.0
2018-06-11 12:35:00,49.54,49.56,49.52,49.53,73736.0,34.0612,34.0749,34.0474,34.0543,73736.0
2018-06-11 12:40:00,49.53,49.55,49.51,49.51,76081.0,34.0543,34.0681,34.0406,34.0406,76081.0
2018-06-11 12:45:00,49.52,49.53,49.49,49.53,85675.0,34.0474,34.0543,34.0268,34.0543,85675.0
2018-06-11 12:50:00,49.53,49.58,49.52,49.58,98303.0,34.0543,34.0887,34.0474,34.0887,98303.0
2018-06-11 12:55:00,49.57,49.58,49.55,49.57,66722.0,34.0818,34.0887,34.0681,34.0818,66722.0
2018-06-11 13:00:00,49.58,49.59,49.55,49.56,62775.0,34.0887,34.0956,34.0681,34.0749,62775.0
2018-06-11 13:05:00,49.56,49.58,49.53,49.55,103534.0,34.0749,34.0887,34.0543,34.0681,103534.0
2018-06-11 13:10:00,49.55,49.55,49.5,49.54,85275.0,34.0681,34.0681,34.0337,34.0612,85275.0
2018-06-11 13:15:00,49.54,49.61,49.53,49.61,68699.0,34.0612,34.1093,34.0543,34.1093,68699.0
2018-06-11 13:20:00,49.61,49.66,49.6,49.66,85500.0,34.1093,34.1437,34.1024,34.1437,85500.0
2018-06-11 13:25:00,49.66,49.66,49.61,49.63,47084.0,34.1437,34.1437,34.1093,34.1231,47084.0
2018-06-11 13:30:00,49.63,49.64,49.6,49.62,62454.0,34.1231,34.1299,34.1024,34.1162,62454.0
2018-06-11 13:35:00,49.61,49.62,49.57,49.6,67700.0,34.1093,34.1162,34.0818,34.1024,67700.0
2018-06-11 13:40:00,49.59,49.61,49.57,49.58,49727.0,34.0956,34.1093,34.0818,34.0887,49727.0
2018-06-11 13:45:00,49.57,49.62,49.57,49.61,31300.0,34.0818,34.1162,34.0818,34.1093,31300.0
2018-06-11 13:50:00,49.61,49.63,49.6,49.62,42825.0,34.1093,34.1231,34.1024,34.1162,42825.0
2018-06-11 13:55:00,49.61,49.63,49.59,49.63,65955.0,34.1093,34.1231,34.0956,34.1231,65955.0
2018-06-11 14:00:00,49.63,49.64,49.59,49.6,62869.0,34.1231,34.1299,34.0956,34.1024,62869.0
2018-06-11 14:05:00,49.6,49.61,49.56,49.59,74278.0,34.1024,34.1093,34.0749,34.0956,74278.0
2018-06-11 14:10:00,49.59,49.61,49.54,49.54,218732.0,34.0956,34.1093,34.0612,34.0612,218732.0
2018-06-11 14:15:00,49.54,49.55,49.51,49.54,120675.0,34.0612,34.0681,34.0406,34.0612,120675.0
2018-06-11 14:20:00,49.54,49.55,49.5,49.55,69460.0,34.0612,34.0681,34.0337,34.0681,69460.0
2018-06-11 14:25:00,49.54,49.55,49.53,49.53,48530.0,34.0612,34.0681,34.0543,34.0543,48530.0
2018-06-11 14:30:00,49.54,49.54,49.51,49.53,108997.0,34.0612,34.0612,34.0406,34.0543,108997.0
2018-06-11 14:35:00,49.52,49.53,49.49,49.49,74754.0,34.0474,34.0543,34.0268,34.0268,74754.0
2018-06-11 14:40:00,49.49,49.5,49.49,49.5,33824.0,34.0268,34.0337,34.0268,34.0337,33824.0
2018-06-11 14:45:00,49.5,49.51,49.47,49.48,79216.0,34.0337,34.0406,34.0131,34.0199,79216.0
2018-06-11 14:50:00,49.49,49.5,49.47,49.5,55048.0,34.0268,34.0337,34.0131,34.0337,55048.0
2018-06-11 14:55:00,49.5,49.5,49.47,49.47,74632.0,34.0337,34.0337,34.0131,34.0131,74632.0
2018-06-11 15:00:00,49.47,49.49,49.46,49.48,94853.0,34.0131,34.0268,34.0062,34.0199,94853.0
2018-06-11 15:05:00,49.48,49.5,49.41,49.41,113485.0,34.0199,34.0337,33.9718,33.9718,113485.0
2018-06-11 15:10:00,49.41,49.43,49.4,49.43,105707.0,33.9718,33.9856,33.9649,33.9856,105707.0
2018-06-11 15:15:00,49.43,49.44,49.4,49.41,163788.0,33.9856,33.9924,33.9649,33.9718,163788.0
2018-06-11 15:20:00,49.41,49.46,49.41,49.44,90224.0,33.9718,34.0062,33.9718,33.9924,90224.0
2018-06-11 15:25:00,49.44,49.45,49.44,49.45,102053.0,33.9924,33.9993,33.9924,33.9993,102053.0
2018-06-11 15:30:00,49.44,49.5,49.43,49.5,147670.0,33.9924,34.0337,33.9856,34.0337,147670.0
2018-06-11 15:35:00,49.5,49.5,49.46,49.47,185209.0,34.0337,34.0337,34.0062,34.0131,185209.0
2018-06-11 15:40:00,49.47,49.47,49.4,49.42,179204.0,34.0131,34.0131,33.9649,33.9787,179204.0
2018-06-11 15:45:00,49.41,49.44,49.37,49.39,415242.0,33.9718,33.9924,33.9443,33.9581,415242.0
2018-06-11 15:50:00,49.39,49.39,49.33,49.34,229179.0,33.9581,33.9581,33.9168,33.9237,229179.0
2018-06-11 15:55:00,49.34,49.35,49.27,49.29,942139.0,33.9237,33.9306,33.8755,33.8893,942139.0
2018-06-12 09:30:00,49.58,49.64,49.26,49.27,487899.0,34.0887,34.1299,33.8687,33.8755,487899.0
2018-06-12 09:35:00,49.28,49.38,49.23,49.37,218758.0,33.8824,33.9512,33.848,33.9443,218758.0
2018-06-12 09:40:00,49.37,49.37,49.18,49.32,202781.0,33.9443,33.9443,33.8137,33.9099,202781.0
2018-06-12 09:45:00,49.32,49.32,49.23,49.26,147474.0,33.9099,33.9099,33.848,33.8687,147474.0
2018-06-12 09:50:00,49.26,49.31,49.24,49.25,126713.0,33.8687,33.903,33.8549,33.8618,126713.0
2018-06-12 09:55:00,49.24,49.27,49.2,49.25,92912.0,33.8549,33.8755,33.8274,33.8618,92912.0
2018-06-12 10:00:00,49.26,49.31,49.23,49.3,143198.0,33.8687,33.903,33.848,33.8962,143198.0
2018-06-12 10:05:00,49.3,49.33,49.28,49.32,64024.0,33.8962,33.9168,33.8824,33.9099,64024.0
2018-06-12 10:10:00,49.33,49.34,49.27,49.3,104082.0,33.9168,33.9237,33.8755,33.8962,104082.0
2018-06-12 10:15:00,49.3,49.3,49.22,49.23,61291.0,33.8962,33.8962,33.8412,33.848,61291.0
2018-06-12 10:20:00,49.23,49.27,49.23,49.27,47812.0,33.848,33.8755,33.848,33.8755,47812.0
2018-06-12 10:25:00,49.27,49.34,49.26,49.34,127861.0,33.8755,33.9237,33.8687,33.9237,127861.0
2018-06-12 10:30:00,49.34,49.38,49.34,49.36,62010.0,33.9237,33.9512,33.9237,33.9374,62010.0
2018-06-12 10:35:00,49.35,49.36,49.27,49.3,533709.0,33.9306,33.9374,33.8755,33.8962,533709.0
2018-06-12 10:40:00,49.31,49.33,49.29,49.31,59436.0,33.903,33.9168,33.8893,33.903,59436.0
2018-06-12 10:45:00,49.3,49.32,49.23,49.23,86483.0,33.8962,33.9099,33.848,33.848,86483.0
2018-06-12 10:50:00,49.23,49.25,49.18,49.19,81018.0,33.848,33.8618,33.8137,33.8205,81018.0
2018-06-12 10:55:00,49.19,49.22,49.15,49.2,77519.0,33.8205,33.8412,33.793,33.8274,77519.0
2018-06-12 11:00:00,49.21,49.21,49.15,49.17,85135.0,33.8343,33.8343,33.793,33.8068,85135.0
2018-06-12 11:05:00,49.18,49.2,49.11,49.12,105604.0,33.8137,33.8274,33.7655,33.7724,105604.0
2018-06-12 11:10:00,49.12,49.14,49.11,49.12,107874.0,33.7724,33.7862,33.7655,33.7724,107874.0
2018-06-12 11:15:00,49.12,49.16,49.1,49.15,86303.0,33.7724,33.7999,33.7587,33.793,86303.0
2018-06-12 11:20:00,49.14,49.18,49.11,49.18,56416.0,33.7862,33.8137,33.7655,33.8137,56416.0
2018-06-12 11:25:00,49.18,49.18,49.11,49.12,49153.0,33.8137,33.8137,33.7655,33.7724,49153.0
2018-06-12 11:30:00,49.12,49.12,49.05,49.05,84688.0,33.7724,33.7724,33.7243,33.7243,84688.0
2018-06-12 11:35:00,49.05,49.1,49.03,49.09,92503.0,33.7243,33.7587,33.7105,33.7518,92503.0
2018-06-12 11:40:00,49.09,49.13,49.09,49.12,106795.0,33.7518,33.7793,33.7518,33.7724,106795.0
2018-06-12 11:45:00,49.11,49.15,49.1,49.15,84726.0,33.7655,33.793,33.7587,33.793,84726.0
2018-06-12 11:50:00,49.15,49.15,49.09,49.09,43187.0,33.793,33.793,33.7518,33.7518,43187.0
2018-06-12 11:55:00,49.1,49.11,49.09,49.09,29443.0,33.7587,33.7655,33.7518,33.7518,29443.0
2018-06-12 12:00:00,49.09,49.11,49.08,49.09,43933.0,33.7518,33.7655,33.7449,33.7518,43933.0
2018-06-12 12:05:00,49.09,49.12,49.08,49.08,50362.0,33.7518,33.7724,33.7449,33.7449,50362.0
2018-06-12 12:10:00,49.08,49.1,49.07,49.09,44816.0,33.7449,33.7587,33.738,33.7518,44816.0
2018-06-12 12:15:00,49.09,49.1,49.04,49.04,61640.0,33.7518,33.7587,33.7174,33.7174,61640.0
2018-06-12 12:20:00,49.05,49.05,49.0,49.0,78665.0,33.7243,33.7243,33.6899,33.6899,78665.0
2018-06-12 12:25:00,49.0,49.01,48.95,48.95,135591.0,33.6899,33.6968,33.6555,33.6555,135591.0
2018-06-12 12:30:00,48.95,48.96,48.93,48.93,518136.0,33.6555,33.6624,33.6418,33.6418,518136.0
2018-06-12 12:35:00,48.93,48.95,48.84,48.87,208314.0,33.6418,33.6555,33.5799,33.6005,208314.0
2018-06-12 12:40:00,48.88,48.95,48.87,48.91,101753.0,33.6074,33.6555,33.6005,33.628,101753.0
2018-06-12 12:45:00,48.92,48.95,48.92,48.94,41083.0,33.6349,33.6555,33.6349,33.6487,41083.0
2018-06-12 12:50:00,48.95,48.96,48.9,48.9,193273.0,33.6555,33.6624,33.6212,33.6212,193273.0
2018-06-12 12:55:00,48.9,48.96,48.89,48.91,90958.0,33.6212,33.6624,33.6143,33.628,90958.0
2018-06-12 13:00:00,48.91,48.95,48.91,48.91,57835.0,33.628,33.6555,33.628,33.628,57835.0
2018-06-12 13:05:00,48.91,48.94,48.9,48.91,59651.0,33.628,33.6487,33.6212,33.628,59651.0
2018-06-12 13:10:00,48.91,48.92,48.83,48.87,88142.0,33.628,33.6349,33.573,33.6005,88142.0
2018-06-12 13:15:00,48.86,48.89,48.84,48.86,69237.0,33.5937,33.6143,33.5799,33.5937,69237.0
2018-06-12 13:20:00,48.86,48.88,48.77,48.79,170544.0,33.5937,33.6074,33.5318,33.5455,170544.0
2018-06-12 13:25:00,48.78,48.87,48.77,48.86,86297.0,33.5386,33.6005,33.5318,33.5937,86297.0
2018-06-12 13:30:00,48.86,48.88,48.82,48.84,93371.0,33.5937,33.6074,33.5661,33.5799,93371.0
2018-06-12 13:35:00,48.83,48.86,48.8,48.8,115354.0,33.573,33.5937,33.5524,33.5524,115354.0
2018-06-12 13:40:00,48.8,48.8,48.76,48.76,92654.0,33.5524,33.5524,33.5249,33.5249,92654.0
2018-06-12 13:45:00,48.76,48.77,48.75,48.76,49996.0,33.5249,33.5318,33.518,33.5249,49996.0
2018-06-12 13:50:00,48.76,48.78,48.74,48.78,102811.0,33.5249,33.5386,33.5111,33.5386,102811.0
2018-06-12 13:55:00,48.78,48.83,48.77,48.83,112665.0,33.5386,33.573,33.5318,33.573,112665.0
2018-06-12 14:00:00,48.83,48.83,48.77,48.77,77127.0,33.573,33.573,33.5318,33.5318,77127.0
2018-06-12 14:05:00,48.78,48.79,48.72,48.73,168829.0,33.5386,33.5455,33.4974,33.5043,168829.0
2018-06-12 14:10:00,48.73,48.75,48.7,48.74,76585.0,33.5043,33.518,33.4836,33.5111,76585.0
2018-06-12 14:15:00,48.73,48.75,48.72,48.73,46533.0,33.5043,33.518,33.4974,33.5043,46533.0
2018-06-12 14:20:00,48.73,48.76,48.73,48.75,104440.0,33.5043,33.5249,33.5043,33.518,104440.0
2018-06-12 14:25:00,48.75,48.76,48.74,48.76,146811.0,33.518,33.5249,33.5111,33.5249,146811.0
2018-06-12 14:30:00,48.75,48.76,48.68,48.7,197274.0,33.518,33.5249,33.4699,33.4836,197274.0
2018-06-12 14:35:00,48.7,48.75,48.69,48.73,91918.0,33.4836,33.518,33.4768,33.5043,91918.0
2018-06-12 14:40:00,48.73,48.76,48.71,48.76,80145.0,33.5043,33.5249,33.4905,33.5249,80145.0
2018-06-12 14:45:00,48.76,48.76,48.74,48.75,84661.0,33.5249,33.5249,33.5111,33.518,84661.0
2018-06-12 14:50:00,48.75,48.76,48.74,48.75,66617.0,33.518,33.5249,33.5111,33.518,66617.0
2018-06-12 14:55:00,48.75,48.78,48.73,48.76,149930.0,33.518,33.5386,33.5043,33.5249,149930.0
2018-06-12 15:00:00,48.76,48.77,48.74,48.76,122122.0,33.5249,33.5318,33.5111,33.5249,122122.0
2018-06-12 15:05:00,48.77,48.79,48.75,48.76,102718.0,33.5318,33.5455,33.518,33.5249,102718.0
2018-06-12 15:10:00,48.76,48.77,48.69,48.7,101792.0,33.5249,33.5318,33.4768,33.4836,101792.0
2018-06-12 15:15:00,48.7,48.7,48.66,48.68,133852.0,33.4836,33.4836,33.4561,33.4699,133852.0
2018-06-12 15:20:00,48.69,48.74,48.67,48.73,154016.0,33.4768,33.5111,33.463,33.5043,154016.0
2018-06-12 15:25:00,48.73,48.73,48.7,48.72,157419.0,33.5043,33.5043,33.4836,33.4974,157419.0
2018-06-12 15:30:00,48.72,48.76,48.71,48.73,254886.0,33.4974,33.5249,33.4905,33.5043,254886.0
2018-06-12 15:35:00,48.73,48.8,48.72,48.77,196938.0,33.5043,33.5524,33.4974,33.5318,196938.0
2018-06-12 15:40:00,48.77,48.81,48.76,48.8,278221.0,33.5318,33.5593,33.5249,33.5524,278221.0
2018-06-12 15:45:00,48.8,48.8,48.71,48.71,274802.0,33.5524,33.5524,33.4905,33.4905,274802.0
2018-06-12 15:50:00,48.72,48.77,48.71,48.75,728052.0,33.4974,33.5318,33.4905,33.518,728052.0
2018-06-12 15:55:00,48.75,48.8,48.71,48.79,903920.0,33.518,33.5524,33.4905,33.5455,903920.0
2018-06-13 09:30:00,48.45,48.55,47.85,47.88,1132371.0,33.3118,33.3805,32.8992,32.9199,1132371.0
2018-06-13 09:35:00,47.88,47.9,47.43,47.49,1081459.0,32.9199,32.9336,32.6105,32.6517,1081459.0
2018-06-13 09:40:00,47.48,47.88,47.38,47.85,837467.0,32.6448,32.9199,32.5761,32.8992,837467.0
2018-06-13 09:45:00,47.85,48.02,47.83,47.91,975990.0,32.8992,33.0161,32.8855,32.9405,975990.0
2018-06-13 09:50:00,47.92,48.16,47.89,48.06,776112.0,32.9474,33.1124,32.9267,33.0436,776112.0
2018-06-13 09:55:00,48.05,48.06,47.76,47.89,476252.0,33.0367,33.0436,32.8373,32.9267,476252.0
2018-06-13 10:00:00,47.88,47.92,47.81,47.86,269780.0,32.9199,32.9474,32.8717,32.9061,269780.0
2018-06-13 10:05:00,47.86,47.98,47.84,47.96,347782.0,32.9061,32.9886,32.8924,32.9749,347782.0
2018-06-13 10:10:00,47.97,47.99,47.88,47.89,547489.0,32.9817,32.9955,32.9199,32.9267,547489.0
2018-06-13 10:15:00,47.89,47.92,47.65,47.86,776221.0,32.9267,32.9474,32.7617,32.9061,776221.0
2018-06-13 10:20:00,47.86,47.93,47.82,47.83,344865.0,32.9061,32.9542,32.8786,32.8855,344865.0
2018-06-13 10:25:00,47.83,47.85,47.74,47.76,333462.0,32.8855,32.8992,32.8236,32.8373,333462.0
2018-06-13 10:30:00,47.76,47.8,47.67,47.7,347368.0,32.8373,32.8648,32.7755,32.7961,347368.0
2018-06-13 10:35:00,47.69,47.7,47.52,47.55,706439.0,32.7892,32.7961,32.6723,32.693,706439.0
2018-06-13 10:40:00,47.54,47.64,47.51,47.54,527399.0,32.6861,32.7548,32.6655,32.6861,527399.0
2018-06-13 10:45:00,47.54,47.55,47.48,47.54,727863.0,32.6861,32.693,32.6448,32.6861,727863.0
2018-06-13 10:50:00,47.55,47.65,47.53,47.56,530003.0,32.693,32.7617,32.6792,32.6998,530003.0
2018-06-13 10:55:00,47.55,47.56,47.48,47.49,405437.0,32.693,32.6998,32.6448,32.6517,405437.0
2018-06-13 11:00:00,47.48,47.6,47.48,47.58,183395.0,32.6448,32.7273,32.6448,32.7136,183395.0
2018-06-13 11:05:00,47.58,47.58,47.49,47.54,517154.0,32.7136,32.7136,32.6517,32.6861,517154.0
2018-06-13 11:10:00,47.55,47.67,47.53,47.66,141580.0,32.693,32.7755,32.6792,32.7686,141580.0
2018-06-13 11:15:00,47.66,47.68,47.58,47.64,375975.0,32.7686,32.7823,32.7136,32.7548,375975.0
2018-06-13 11:20:00,47.65,47.7,47.62,47.69,172800.0,32.7617,32.7961,32.7411,32.7892,172800.0
2018-06-13 11:25:00,47.68,47.76,47.67,47.73,210354.0,32.7823,32.8373,32.7755,32.8167,210354.0
2018-06-13 11:30:00,47.73,47.81,47.69,47.78,230405.0,32.8167,32.8717,32.7892,32.8511,230405.0
2018-06-13 11:35:00,47.79,47.85,47.74,47.74,242427.0,32.858,32.8992,32.8236,32.8236,242427.0
2018-06-13 11:40:00,47.75,47.76,47.64,47.65,209752.0,32.8305,32.8373,32.7548,32.7617,209752.0
2018-06-13 11:45:00,47.64,47.67,47.58,47.61,194142.0,32.7548,32.7755,32.7136,32.7342,194142.0
2018-06-13 11:50:00,47.6,47.62,47.57,47.59,146748.0,32.7273,32.7411,32.7067,32.7205,146748.0
2018-06-13 11:55:00,47.59,47.67,47.58,47.64,147538.0,32.7205,32.7755,32.7136,32.7548,147538.0
2018-06-13 12:00:00,47.65,47.71,47.64,47.67,130890.0,32.7617,32.803,32.7548,32.7755,130890.0
2018-06-13 12:05:00,47.67,47.68,47.63,47.65,242851.0,32.7755,32.7823,32.748,32.7617,242851.0
2018-06-13 12:10:00,47.66,47.69,47.65,47.67,353211.0,32.7686,32.7892,32.7617,32.7755,353211.0
2018-06-13 12:15:00,47.66,47.68,47.66,47.66,125737.0,32.7686,32.7823,32.7686,32.7686,125737.0
2018-06-13 12:20:00,47.66,47.66,47.57,47.6,253491.0,32.7686,32.7686,32.7067,32.7273,253491.0
2018-06-13 12:25:00,47.59,47.61,47.56,47.59,205742.0,32.7205,32.7342,32.6998,32.7205,205742.0
2018-06-13 12:30:00,47.58,47.66,47.58,47.66,154411.0,32.7136,32.7686,32.7136,32.7686,154411.0
2018-06-13 12:35:00,47.66,47.68,47.65,47.68,129081.0,32.7686,32.7823,32.7617,32.7823,129081.0
2018-06-13 12:40:00,47.68,47.69,47.65,47.68,135823.0,32.7823,32.7892,32.7617,32.7823,135823.0
2018-06-13 12:45:00,47.69,47.69,47.64,47.65,94350.0,32.7892,32.7892,32.7548,32.7617,94350.0
2018-06-13 12:50:00,47.66,47.68,47.63,47.67,140079.0,32.7686,32.7823,32.748,32.7755,140079.0
2018-06-13 12:55:00,47.68,47.7,47.67,47.69,100619.0,32.7823,32.7961,32.7755,32.7892,100619.0
2018-06-13 13:00:00,47.69,47.76,47.67,47.76,127673.0,32.7892,32.8373,32.7755,32.8373,127673.0
2018-06-13 13:05:00,47.76,47.76,47.72,47.73,84500.0,32.8373,32.8373,32.8098,32.8167,84500.0
2018-06-13 13:10:00,47.72,47.73,47.67,47.7,429309.0,32.8098,32.8167,32.7755,32.7961,429309.0
2018-06-13 13:15:00,47.7,47.79,47.69,47.79,486861.0,32.7961,32.858,32.7892,32.858,486861.0
2018-06-13 13:20:00,47.79,47.82,47.78,47.79,116261.0,32.858,32.8786,32.8511,32.858,116261.0
2018-06-13 13:25:00,47.79,47.79,47.71,47.71,152361.0,32.858,32.858,32.803,32.803,152361.0
2018-06-13 13:30:00,47.71,47.71,47.67,47.69,199199.0,32.803,32.803,32.7755,32.7892,199199.0
2018-06-13 13:35:00,47.69,47.7,47.67,47.69,96675.0,32.7892,32.7961,32.7755,32.7892,96675.0
2018-06-13 13:40:00,47.69,47.7,47.67,47.67,97908.0,32.7892,32.7961,32.7755,32.7755,97908.0
2018-06-13 13:45:00,47.67,47.68,47.58,47.63,325242.0,32.7755,32.7823,32.7136,32.748,325242.0
2018-06-13 13:50:00,47.64,47.68,47.63,47.66,96698.0,32.7548,32.7823,32.748,32.7686,96698.0
2018-06-13 13:55:00,47.67,47.74,47.65,47.73,104354.0,32.7755,32.8236,32.7617,32.8167,104354.0
2018-06-13 14:00:00,47.71,47.73,47.53,47.55,225739.0,32.803,32.8167,32.6792,32.693,225739.0
2018-06-13 14:05:00,47.56,47.59,47.55,47.55,99789.0,32.6998,32.7205,32.693,32.693,99789.0
2018-06-13 14:10:00,47.55,47.61,47.53,47.57,232295.0,32.693,32.7342,32.6792,32.7067,232295.0
2018-06-13 14:15:00,47.56,47.61,47.56,47.56,144993.0,32.6998,32.7342,32.6998,32.6998,144993.0
2018-06-13 14:20:00,47.57,47.61,47.55,47.57,119621.0,32.7067,32.7342,32.693,32.7067,119621.0
2018-06-13 14:25:00,47.58,47.6,47.51,47.53,228308.0,32.7136,32.7273,32.6655,32.6792,228308.0
2018-06-13 14:30:00,47.53,47.59,47.52,47.59,192805.0,32.6792,32.7205,32.6723,32.7205,192805.0
2018-06-13 14:35:00,47.58,47.63,47.57,47.63,110135.0,32.7136,32.748,32.7067,32.748,110135.0
2018-06-13 14:40:00,47.63,47.67,47.62,47.66,163557.0,32.748,32.7755,32.7411,32.7686,163557.0
2018-06-13 14:45:00,47.66,47.66,47.58,47.59,151532.0,32.7686,32.7686,32.7136,32.7205,151532.0
2018-06-13 14:50:00,47.58,47.64,47.58,47.61,187207.0,32.7136,32.7548,32.7136,32.7342,187207.0
2018-06-13 14:55:00,47.61,47.64,47.6,47.62,123734.0,32.7342,32.7548,32.7273,32.7411,123734.0
2018-06-13 15:00:00,47.62,47.69,47.6,47.69,249946.0,32.7411,32.7892,32.7273,32.7892,249946.0
2018-06-13 15:05:00,47.68,47.72,47.67,47.69,163351.0,32.7823,32.8098,32.7755,32.7892,163351.0
2018-06-13 15:10:00,47.69,47.69,47.58,47.67,242334.0,32.7892,32.7892,32.7136,32.7755,242334.0
2018-06-13 15:15:00,47.66,47.67,47.6,47.61,207398.0,32.7686,32.7755,32.7273,32.7342,207398.0
2018-06-13 15:20:00,47.6,47.61,47.54,47.54,168157.0,32.7273,32.7342,32.6861,32.6861,168157.0
2018-06-13 15:25:00,47.55,47.55,47.48,47.54,450154.0,32.693,32.693,32.6448,32.6861,450154.0
2018-06-13 15:30:00,47.54,47.58,47.52,47.55,155518.0,32.6861,32.7136,32.6723,32.693,155518.0
2018-06-13 15:35:00,47.55,47.56,47.5,47.52,248999.0,32.693,32.6998,32.6586,32.6723,248999.0
2018-06-13 15:40:00,47.52,47.52,47.46,47.5,367560.0,32.6723,32.6723,32.6311,32.6586,367560.0
2018-06-13 15:45:00,47.51,47.52,47.44,47.45,596069.0,32.6655,32.6723,32.6173,32.6242,596069.0
2018-06-13 15:50:00,47.45,47.52,47.43,47.45,501762.0,32.6242,32.6723,32.6105,32.6242,501762.0
2018-06-13 15:55:00,47.45,47.48,47.38,47.4,1290973.0,32.6242,32.6448,32.5761,32.5898,1290973.0
2018-06-14 09:30:00,47.76,47.82,47.58,47.71,502769.0,32.8373,32.8786,32.7136,32.803,502769.0
2018-06-14 09:35:00,47.68,47.75,47.62,47.65,198357.0,32.7823,32.8305,32.7411,32.7617,198357.0
2018-06-14 09:40:00,47.64,47.66,47.55,47.55,152596.0,32.7548,32.7686,32.693,32.693,152596.0
2018-06-14 09:45:00,47.55,47.58,47.45,47.48,346427.0,32.693,32.7136,32.6242,32.6448,346427.0
2018-06-14 09:50:00,47.47,47.48,47.38,47.41,226848.0,32.638,32.6448,32.5761,32.5967,226848.0
2018-06-14 09:55:00,47.41,47.51,47.36,47.46,232949.0,32.5967,32.6655,32.5623,32.6311,232949.0
2018-06-14 10:00:00,47.47,47.57,47.44,47.47,191772.0,32.638,32.7067,32.6173,32.638,191772.0
2018-06-14 10:05:00,47.48,47.49,47.37,47.37,216396.0,32.6448,32.6517,32.5692,32.5692,216396.0
2018-06-14 10:10:00,47.37,47.45,47.36,47.39,210119.0,32.5692,32.6242,32.5623,32.583,210119.0
2018-06-14 10:15:00,47.4,47.43,47.36,47.41,170870.0,32.5898,32.6105,32.5623,32.5967,170870.0
2018-06-14 10:20:00,47.41,47.42,47.3,47.3,247591.0,32.5967,32.6036,32.5211,32.5211,247591.0
2018-06-14 10:25:00,47.3,47.42,47.3,47.41,98649.0,32.5211,32.6036,32.5211,32.5967,98649.0
2018-06-14 10:30:00,47.42,47.5,47.38,47.48,176498.0,32.6036,32.6586,32.5761,32.6448,176498.0
2018-06-14 10:35:00,47.49,47.5,47.37,47.4,210246.0,32.6517,32.6586,32.5692,32.5898,210246.0
2018-06-14 10:40:00,47.4,47.48,47.39,47.44,104746.0,32.5898,32.6448,32.583,32.6173,104746.0
2018-06-14 10:45:00,47.44,47.53,47.43,47.49,82307.0,32.6173,32.6792,32.6105,32.6517,82307.0
2018-06-14 10:50:00,47.49,47.5,47.44,47.48,111314.0,32.6517,32.6586,32.6173,32.6448,111314.0
2018-06-14 10:55:00,47.48,47.53,47.45,47.52,160297.0,32.6448,32.6792,32.6242,32.6723,160297.0
2018-06-14 11:00:00,47.51,47.56,47.5,47.55,123072.0,32.6655,32.6998,32.6586,32.693,123072.0
2018-06-14 11:05:00,47.54,47.6,47.5,47.6,400207.0,32.6861,32.7273,32.6586,32.7273,400207.0
2018-06-14 11:10:00,47.6,47.63,47.59,47.63,137205.0,32.7273,32.748,32.7205,32.748,137205.0
2018-06-14 11:15:00,47.63,47.64,47.6,47.6,131023.0,32.748,32.7548,32.7273,32.7273,131023.0
2018-06-14 11:20:00,47.61,47.69,47.6,47.64,120422.0,32.7342,32.7892,32.7273,32.7548,120422.0
2018-06-14 11:25:00,47.64,47.75,47.63,47.73,151414.0,32.7548,32.8305,32.748,32.8167,151414.0
2018-06-14 11:30:00,47.73,47.83,47.7,47.74,484174.0,32.8167,32.8855,32.7961,32.8236,484174.0
2018-06-14 11:35:00,47.75,47.83,47.74,47.82,106726.0,32.8305,32.8855,32.8236,32.8786,106726.0
2018-06-14 11:40:00,47.82,47.82,47.75,47.78,239721.0,32.8786,32.8786,32.8305,32.8511,239721.0
2018-06-14 11:45:00,47.78,47.79,47.74,47.75,167492.0,32.8511,32.858,32.8236,32.8305,167492.0
2018-06-14 11:50:00,47.74,47.86,47.72,47.82,247346.0,32.8236,32.9061,32.8098,32.8786,247346.0
2018-06-14 11:55:00,47.81,47.86,47.78,47.83,131022.0,32.8717,32.9061,32.8511,32.8855,131022.0
2018-06-14 12:00:00,47.84,47.87,47.82,47.84,143088.0,32.8924,32.913,32.8786,32.8924,143088.0
2018-06-14 12:05:00,47.86,47.88,47.83,47.86,136240.0,32.9061,32.9199,32.8855,32.9061,136240.0
2018-06-14 12:10:00,47.86,47.88,47.82,47.83,501184.0,32.9061,32.9199,32.8786,32.8855,501184.0
2018-06-14 12:15:00,47.83,47.84,47.76,47.77,354776.0,32.8855,32.8924,32.8373,32.8442,354776.0
2018-06-14 12:20:00,47.77,47.79,47.67,47.69,177960.0,32.8442,32.858,32.7755,32.7892,177960.0
2018-06-14 12:25:00,47.69,47.77,47.68,47.76,115990.0,32.7892,32.8442,32.7823,32.8373,115990.0
2018-06-14 12:30:00,47.77,47.82,47.75,47.76,100511.0,32.8442,32.8786,32.8305,32.8373,100511.0
2018-06-14 12:35:00,47.76,47.77,47.74,47.75,76614.0,32.8373,32.8442,32.8236,32.8305,76614.0
2018-06-14 12:40:00,47.75,47.78,47.74,47.77,112211.0,32.8305,32.8511,32.8236,32.8442,112211.0
2018-06-14 12:45:00,47.77,47.78,47.76,47.76,42668.0,32.8442,32.8511,32.8373,32.8373,42668.0
2018-06-14 12:50:00,47.77,47.78,47.72,47.74,186394.0,32.8442,32.8511,32.8098,32.8236,186394.0
2018-06-14 12:55:00,47.74,47.74,47.73,47.74,38312.0,32.8236,32.8236,32.8167,32.8236,38312.0
2018-06-14 13:00:00,47.73,47.74,47.64,47.65,124546.0,32.8167,32.8236,32.7548,32.7617,124546.0
2018-06-14 13:05:00,47.65,47.71,47.64,47.71,69668.0,32.7617,32.803,32.7548,32.803,69668.0
2018-06-14 13:10:00,47.71,47.71,47.68,47.7,45650.0,32.803,32.803,32.7823,32.7961,45650.0
2018-06-14 13:15:00,47.7,47.78,47.69,47.78,105334.0,32.7961,32.8511,32.7892,32.8511,105334.0
2018-06-14 13:20:00,47.77,47.82,47.77,47.82,47063.0,32.8442,32.8786,32.8442,32.8786,47063.0
2018-06-14 13:25:00,47.81,47.84,47.81,47.84,59908.0,32.8717,32.8924,32.8717,32.8924,59908.0
2018-06-14 13:30:00,47.84,47.85,47.78,47.8,76681.0,32.8924,32.8992,32.8511,32.8648,76681.0
2018-06-14 13:35:00,47.79,47.81,47.79,47.79,43758.0,32.858,32.8717,32.858,32.858,43758.0
2018-06-14 13:40:00,47.79,47.8,47.76,47.77,54617.0,32.858,32.8648,32.8373,32.8442,54617.0
2018-06-14 13:45:00,47.77,47.77,47.74,47.75,99059.0,32.8442,32.8442,32.8236,32.8305,99059.0
2018-06-14 13:50:00,47.75,47.78,47.75,47.77,48805.0,32.8305,32.8511,32.8305,32.8442,48805.0
2018-06-14 13:55:00,47.77,47.78,47.73,47.73,67446.0,32.8442,32.8511,32.8167,32.8167,67446.0
2018-06-14 14:00:00,47.73,47.75,47.73,47.73,93184.0,32.8167,32.8305,32.8167,32.8167,93184.0
2018-06-14 14:05:00,47.74,47.77,47.73,47.77,64075.0,32.8236,32.8442,32.8167,32.8442,64075.0
2018-06-14 14:10:00,47.76,47.77,47.75,47.76,58736.0,32.8373,32.8442,32.8305,32.8373,58736.0
2018-06-14 14:15:00,47.75,47.76,47.7,47.71,53608.0,32.8305,32.8373,32.7961,32.803,53608.0
2018-06-14 14:20:00,47.7,47.75,47.7,47.75,51397.0,32.7961,32.8305,32.7961,32.8305,51397.0
2018-06-14 14:25:00,47.75,47.76,47.72,47.76,295218.0,32.8305,32.8373,32.8098,32.8373,295218.0
2018-06-14 14:30:00,47.75,47.76,47.72,47.73,44343.0,32.8305,32.8373,32.8098,32.8167,44343.0
2018-06-14 14:35:00,47.73,47.74,47.71,47.73,81649.0,32.8167,32.8236,32.803,32.8167,81649.0
2018-06-14 14:40:00,47.74,47.83,47.73,47.83,238012.0,32.8236,32.8855,32.8167,32.8855,238012.0
2018-06-14 14:45:00,47.83,47.83,47.8,47.81,102532.0,32.8855,32.8855,32.8648,32.8717,102532.0
2018-06-14 14:50:00,47.82,47.82,47.8,47.81,74316.0,32.8786,32.8786,32.8648,32.8717,74316.0
2018-06-14 14:55:00,47.8,47.82,47.75,47.76,198377.0,32.8648,32.8786,32.8305,32.8373,198377.0
2018-06-14 15:00:00,47.75,47.83,47.74,47.83,84895.0,32.8305,32.8855,32.8236,32.8855,84895.0
2018-06-14 15:05:00,47.83,47.83,47.78,47.79,99779.0,32.8855,32.8855,32.8511,32.858,99779.0
2018-06-14 15:10:00,47.8,47.81,47.78,47.81,70946.0,32.8648,32.8717,32.8511,32.8717,70946.0
2018-06-14 15:15:00,47.8,47.81,47.76,47.78,129933.0,32.8648,32.8717,32.8373,32.8511,129933.0
2018-06-14 15:20:00,47.78,47.81,47.77,47.78,113078.0,32.8511,32.8717,32.8442,32.8511,113078.0
2018-06-14 15:25:00,47.77,47.79,47.74,47.77,86149.0,32.8442,32.858,32.8236,32.8442,86149.0
2018-06-14 15:30:00,47.78,47.87,47.75,47.85,236318.0,32.8511,32.913,32.8305,32.8992,236318.0
2018-06-14 15:35:00,47.85,47.88,47.82,47.88,218963.0,32.8992,32.9199,32.8786,32.9199,218963.0
2018-06-14 15:40:00,47.88,47.89,47.83,47.84,334738.0,32.9199,32.9267,32.8855,32.8924,334738.0
2018-06-14 15:45:00,47.84,47.86,47.82,47.85,471955.0,32.8924,32.9061,32.8786,32.8992,471955.0
2018-06-14 15:50:00,47.85,47.86,47.8,47.84,611999.0,32.8992,32.9061,32.8648,32.8924,611999.0
2018-06-14 15:55:00,47.84,47.86,47.79,47.84,1057693.0,32.8924,32.9061,32.858,32.8924,1057693.0
2018-06-15 09:30:00,47.77,48.04,47.77,47.84,4299990.0,32.8442,33.0299,32.8442,32.8924,4299990.0
2018-06-15 09:35:00,47.84,47.93,47.8,47.89,426159.0,32.8924,32.9542,32.8648,32.9267,426159.0
2018-06-15 09:40:00,47.9,47.9,47.77,47.84,311375.0,32.9336,32.9336,32.8442,32.8924,311375.0
2018-06-15 09:45:00,47.83,47.84,47.75,47.78,537810.0,32.8855,32.8924,32.8305,32.8511,537810.0
2018-06-15 09:50:00,47.78,47.79,47.64,47.7,235813.0,32.8511,32.858,32.7548,32.7961,235813.0
2018-06-15 09:55:00,47.7,47.8,47.68,47.75,150678.0,32.7961,32.8648,32.7823,32.8305,150678.0
2018-06-15 10:00:00,47.75,47.78,47.7,47.71,114336.0,32.8305,32.8511,32.7961,32.803,114336.0
2018-06-15 10:05:00,47.7,47.77,47.64,47.76,146561.0,32.7961,32.8442,32.7548,32.8373,146561.0
2018-06-15 10:10:00,47.76,47.8,47.74,47.75,193175.0,32.8373,32.8648,32.8236,32.8305,193175.0
2018-06-15 10:15:00,47.74,47.74,47.62,47.69,775061.0,32.8236,32.8236,32.7411,32.7892,775061.0
2018-06-15 10:20:00,47.69,47.73,47.67,47.72,116998.0,32.7892,32.8167,32.7755,32.8098,116998.0
2018-06-15 10:25:00,47.73,47.74,47.69,47.7,110808.0,32.8167,32.8236,32.7892,32.7961,110808.0
2018-06-15 10:30:00,47.7,47.7,47.65,47.66,156802.0,32.7961,32.7961,32.7617,32.7686,156802.0
2018-06-15 10:35:00,47.66,47.7,47.64,47.67,488459.0,32.7686,32.7961,32.7548,32.7755,488459.0
2018-06-15 10:40:00,47.66,47.71,47.66,47.69,337979.0,32.7686,32.803,32.7686,32.7892,337979.0
2018-06-15 10:45:00,47.69,47.83,47.68,47.83,150616.0,32.7892,32.8855,32.7823,32.8855,150616.0
2018-06-15 10:50:00,47.83,47.84,47.76,47.77,223197.0,32.8855,32.8924,32.8373,32.8442,223197.0
2018-06-15 10:55:00,47.76,47.82,47.76,47.82,89347.0,32.8373,32.8786,32.8373,32.8786,89347.0
2018-06-15 11:00:00,47.82,47.91,47.81,47.9,141638.0,32.8786,32.9405,32.8717,32.9336,141638.0
2018-06-15 11:05:00,47.9,47.92,47.87,47.87,92994.0,32.9336,32.9474,32.913,32.913,92994.0
2018-06-15 11:10:00,47.88,47.88,47.81,47.82,122455.0,32.9199,32.9199,32.8717,32.8786,122455.0
2018-06-15 11:15:00,47.81,47.83,47.79,47.83,83806.0,32.8717,32.8855,32.858,32.8855,83806.0
2018-06-15 11:20:00,47.82,47.84,47.75,47.8,86438.0,32.8786,32.8924,32.8305,32.8648,86438.0
2018-06-15 11:25:00,47.8,47.82,47.77,47.8,195341.0,32.8648,32.8786,32.8442,32.8648,195341.0
2018-06-15 11:30:00,47.8,47.84,47.78,47.81,198981.0,32.8648,32.8924,32.8511,32.8717,198981.0
2018-06-15 11:35:00,47.81,47.91,47.8,47.91,649653.0,32.8717,32.9405,32.8648,32.9405,649653.0
2018-06-15 11:40:00,47.91,47.93,47.84,47.89,197781.0,32.9405,32.9542,32.8924,32.9267,197781.0
2018-06-15 11:45:00,47.89,47.91,47.86,47.9,109134.0,32.9267,32.9405,32.9061,32.9336,109134.0
2018-06-15 11:50:00,47.9,47.95,47.89,47.92,147097.0,32.9336,32.968,32.9267,32.9474,147097.0
2018-06-15 11:55:00,47.93,47.99,47.93,47.98,119685.0,32.9542,32.9955,32.9542,32.9886,119685.0
2018-06-15 12:00:00,47.99,48.01,47.93,47.94,447481.0,32.9955,33.0092,32.9542,32.9611,447481.0
2018-06-15 12:05:00,47.94,47.94,47.86,47.87,112915.0,32.9611,32.9611,32.9061,32.913,112915.0
2018-06-15 12:10:00,47.87,47.88,47.85,47.87,47963.0,32.913,32.9199,32.8992,32.913,47963.0
2018-06-15 12:15:00,47.87,47.91,47.85,47.9,105757.0,32.913,32.9405,32.8992,32.9336,105757.0
2018-06-15 12:20:00,47.9,47.9,47.86,47.87,66448.0,32.9336,32.9336,32.9061,32.913,66448.0
2018-06-15 12:25:00,47.86,47.91,47.86,47.91,79979.0,32.9061,32.9405,32.9061,32.9405,79979.0
2018-06-15 12:30:00,47.9,47.92,47.89,47.92,45770.0,32.9336,32.9474,32.9267,32.9474,45770.0
2018-06-15 12:35:00,47.91,47.93,47.91,47.91,34554.0,32.9405,32.9542,32.9405,32.9405,34554.0
2018-06-15 12:40:00,47.92,47.95,47.89,47.89,62372.0,32.9474,32.968,32.9267,32.9267,62372.0
2018-06-15 12:45:00,47.9,47.91,47.88,47.89,75970.0,32.9336,32.9405,32.9199,32.9267,75970.0
2018-06-15 12:50:00,47.89,47.9,47.87,47.88,34015.0,32.9267,32.9336,32.913,32.9199,34015.0
2018-06-15 12:55:00,47.87,47.91,47.87,47.88,44983.0,32.913,32.9405,32.913,32.9199,44983.0
2018-06-15 13:00:00,47.88,47.92,47.86,47.9,54420.0,32.9199,32.9474,32.9061,32.9336,54420.0
2018-06-15 13:05:00,47.91,47.93,47.9,47.91,60855.0,32.9405,32.9542,32.9336,32.9405,60855.0
2018-06-15 13:10:00,47.91,47.91,47.86,47.9,64239.0,32.9405,32.9405,32.9061,32.9336,64239.0
2018-06-15 13:15:00,47.9,47.91,47.87,47.89,33380.0,32.9336,32.9405,32.913,32.9267,33380.0
2018-06-15 13:20:00,47.89,47.91,47.86,47.87,117624.0,32.9267,32.9405,32.9061,32.913,117624.0
2018-06-15 13:25:00,47.86,47.9,47.85,47.89,70378.0,32.9061,32.9336,32.8992,32.9267,70378.0
2018-06-15 13:30:00,47.89,47.9,47.87,47.89,58419.0,32.9267,32.9336,32.913,32.9267,58419.0
2018-06-15 13:35:00,47.89,47.91,47.88,47.89,135712.0,32.9267,32.9405,32.9199,32.9267,135712.0
2018-06-15 13:40:00,47.9,47.9,47.87,47.9,110786.0,32.9336,32.9336,32.913,32.9336,110786.0
2018-06-15 13:45:00,47.89,47.9,47.84,47.86,100002.0,32.9267,32.9336,32.8924,32.9061,100002.0
2018-06-15 13:50:00,47.85,47.87,47.84,47.85,42801.0,32.8992,32.913,32.8924,32.8992,42801.0
2018-06-15 13:55:00,47.84,47.88,47.82,47.86,444556.0,32.8924,32.9199,32.8786,32.9061,444556.0
2018-06-15 14:00:00,47.87,47.87,47.8,47.86,156390.0,32.913,32.913,32.8648,32.9061,156390.0
2018-06-15 14:05:00,47.86,47.88,47.84,47.88,201748.0,32.9061,32.9199,32.8924,32.9199,201748.0
2018-06-15 14:10:00,47.88,47.88,47.82,47.86,105028.0,32.9199,32.9199,32.8786,32.9061,105028.0
2018-06-15 14:15:00,47.86,47.89,47.85,47.88,127636.0,32.9061,32.9267,32.8992,32.9199,127636.0
2018-06-15 14:20:00,47.88,47.94,47.87,47.89,267941.0,32.9199,32.9611,32.913,32.9267,267941.0
2018-06-15 14:25:00,47.89,47.98,47.88,47.95,160336.0,32.9267,32.9886,32.9199,32.968,160336.0
2018-06-15 14:30:00,47.94,47.98,47.93,47.95,207254.0,32.9611,32.9886,32.9542,32.968,207254.0
2018-06-15 14:35:00,47.94,47.96,47.92,47.93,127311.0,32.9611,32.9749,32.9474,32.9542,127311.0
2018-06-15 14:40:00,47.93,47.95,47.9,47.91,154395.0,32.9542,32.968,32.9336,32.9405,154395.0
2018-06-15 14:45:00,47.91,47.93,47.89,47.9,159316.0,32.9405,32.9542,32.9267,32.9336,159316.0
2018-06-15 14:50:00,47.9,47.92,47.88,47.91,109029.0,32.9336,32.9474,32.9199,32.9405,109029.0
2018-06-15 14:55:00,47.92,47.93,47.89,47.93,87534.0,32.9474,32.9542,32.9267,32.9542,87534.0
2018-06-15 15:00:00,47.93,47.94,47.88,47.89,278414.0,32.9542,32.9611,32.9199,32.9267,278414.0
2018-06-15 15:05:00,47.89,47.92,47.88,47.9,155200.0,32.9267,32.9474,32.9199,32.9336,155200.0
2018-06-15 15:10:00,47.9,47.9,47.87,47.87,95334.0,32.9336,32.9336,32.913,32.913,95334.0
2018-06-15 15:15:00,47.88,47.88,47.84,47.85,139086.0,32.9199,32.9199,32.8924,32.8992,139086.0
2018-06-15 15:20:00,47.86,47.88,47.85,47.87,83303.0,32.9061,32.9199,32.8992,32.913,83303.0
2018-06-15 15:25:00,47.88,47.92,47.86,47.91,217675.0,32.9199,32.9474,32.9061,32.9405,217675.0
2018-06-15 15:30:00,47.91,47.92,47.89,47.91,221666.0,32.9405,32.9474,32.9267,32.9405,221666.0
2018-06-15 15:35:00,47.91,47.93,47.87,47.9,207667.0,32.9405,32.9542,32.913,32.9336,207667.0
2018-06-15 15:40:00,47.9,48.02,47.9,48.0,501941.0,32.9336,33.0161,32.9336,33.0024,501941.0
2018-06-15 15:45:00,48.0,48.01,47.99,48.01,325505.0,33.0024,33.0092,32.9955,33.0092,325505.0
2018-06-15 15:50:00,48.01,48.01,47.98,48.01,629014.0,33.0092,33.0092,32.9886,33.0092,629014.0
2018-06-15 15:55:00,48.01,48.06,47.97,48.06,1996908.0,33.0092,33.0436,32.9817,33.0436,1996908.0
2018-06-18 09:30:00,47.9,48.0,47.88,47.98,331738.0,32.9336,33.0024,32.9199,32.9886,331738.0
2018-06-18 09:35:00,47.97,48.0,47.82,47.83,311000.0,32.9817,33.0024,32.8786,32.8855,311000.0
2018-06-18 09:40:00,47.83,47.85,47.7,47.72,228220.0,32.8855,32.8992,32.7961,32.8098,228220.0
2018-06-18 09:45:00,47.73,47.73,47.56,47.56,477711.0,32.8167,32.8167,32.6998,32.6998,477711.0
2018-06-18 09:50:00,47.57,47.57,47.53,47.54,159516.0,32.7067,32.7067,32.6792,32.6861,159516.0
2018-06-18 09:55:00,47.53,47.56,47.5,47.53,203717.0,32.6792,32.6998,32.6586,32.6792,203717.0
2018-06-18 10:00:00,47.53,47.54,47.46,47.46,137311.0,32.6792,32.6861,32.6311,32.6311,137311.0
2018-06-18 10:05:00,47.46,47.48,47.4,47.42,210982.0,32.6311,32.6448,32.5898,32.6036,210982.0
2018-06-18 10:10:00,47.42,47.43,47.37,47.41,242846.0,32.6036,32.6105,32.5692,32.5967,242846.0
2018-06-18 10:15:00,47.41,47.45,47.4,47.44,236275.0,32.5967,32.6242,32.5898,32.6173,236275.0
2018-06-18 10:20:00,47.44,47.45,47.35,47.36,162890.0,32.6173,32.6242,32.5555,32.5623,162890.0
2018-06-18 10:25:00,47.36,47.36,47.32,47.33,150831.0,32.5623,32.5623,32.5348,32.5417,150831.0
2018-06-18 10:30:00,47.33,47.37,47.32,47.34,153069.0,32.5417,32.5692,32.5348,32.5486,153069.0
2018-06-18 10:35:00,47.35,47.39,47.34,47.37,193793.0,32.5555,32.583,32.5486,32.5692,193793.0
2018-06-18 10:40:00,47.37,47.38,47.35,47.37,170753.0,32.5692,32.5761,32.5555,32.5692,170753.0
2018-06-18 10:45:00,47.36,47.4,47.34,47.36,146878.0,32.5623,32.5898,32.5486,32.5623,146878.0
2018-06-18 10:50:00,47.35,47.37,47.32,47.33,169519.0,32.5555,32.5692,32.5348,32.5417,169519.0
2018-06-18 10:55:00,47.33,47.39,47.33,47.36,154066.0,32.5417,32.583,32.5417,32.5623,154066.0
2018-06-18 11:00:00,47.37,47.39,47.34,47.34,176851.0,32.5692,32.583,32.5486,32.5486,176851.0
2018-06-18 11:05:00,47.34,47.36,47.33,47.34,216264.0,32.5486,32.5623,32.5417,32.5486,216264.0
2018-06-18 11:10:00,47.34,47.34,47.29,47.3,227011.0,32.5486,32.5486,32.5142,32.5211,227011.0
2018-06-18 11:15:00,47.3,47.3,47.22,47.23,254326.0,32.5211,32.5211,32.4661,32.4729,254326.0
2018-06-18 11:20:00,47.23,47.25,47.22,47.22,118429.0,32.4729,32.4867,32.4661,32.4661,118429.0
2018-06-18 11:25:00,47.22,47.3,47.22,47.28,201730.0,32.4661,32.5211,32.4661,32.5073,201730.0
2018-06-18 11:30:00,47.28,47.29,47.24,47.24,103380.0,32.5073,32.5142,32.4798,32.4798,103380.0
2018-06-18 11:35:00,47.25,47.25,47.21,47.21,143264.0,32.4867,32.4867,32.4592,32.4592,143264.0
2018-06-18 11:40:00,47.21,47.22,47.19,47.2,201920.0,32.4592,32.4661,32.4454,32.4523,201920.0
2018-06-18 11:45:00,47.2,47.2,47.18,47.18,80373.0,32.4523,32.4523,32.4386,32.4386,80373.0
2018-06-18 11:50:00,47.19,47.26,47.17,47.26,223949.0,32.4454,32.4936,32.4317,32.4936,223949.0
2018-06-18 11:55:00,47.26,47.3,47.24,47.3,274199.0,32.4936,32.5211,32.4798,32.5211,274199.0
2018-06-18 12:00:00,47.3,47.32,47.26,47.28,130687.0,32.5211,32.5348,32.4936,32.5073,130687.0
2018-06-18 12:05:00,47.28,47.3,47.24,47.27,185414.0,32.5073,32.5211,32.4798,32.5004,185414.0
2018-06-18 12:10:00,47.27,47.27,47.2,47.22,80970.0,32.5004,32.5004,32.4523,32.4661,80970.0
2018-06-18 12:15:00,47.22,47.22,47.19,47.21,106896.0,32.4661,32.4661,32.4454,32.4592,106896.0
2018-06-18 12:20:00,47.21,47.22,47.14,47.15,173075.0,32.4592,32.4661,32.4111,32.4179,173075.0
2018-06-18 12:25:00,47.14,47.25,47.13,47.24,248258.0,32.4111,32.4867,32.4042,32.4798,248258.0
2018-06-18 12:30:00,47.25,47.25,47.15,47.19,287999.0,32.4867,32.4867,32.4179,32.4454,287999.0
2018-06-18 12:35:00,47.19,47.23,47.17,47.21,74149.0,32.4454,32.4729,32.4317,32.4592,74149.0
2018-06-18 12:40:00,47.21,47.24,47.19,47.21,104096.0,32.4592,32.4798,32.4454,32.4592,104096.0
2018-06-18 12:45:00,47.21,47.24,47.2,47.21,77949.0,32.4592,32.4798,32.4523,32.4592,77949.0
2018-06-18 12:50:00,47.22,47.24,47.2,47.2,73118.0,32.4661,32.4798,32.4523,32.4523,73118.0
2018-06-18 12:55:00,47.21,47.24,47.18,47.19,182104.0,32.4592,32.4798,32.4386,32.4454,182104.0
2018-06-18 13:00:00,47.18,47.26,47.18,47.25,134550.0,32.4386,32.4936,32.4386,32.4867,134550.0
2018-06-18 13:05:00,47.25,47.26,47.21,47.24,105071.0,32.4867,32.4936,32.4592,32.4798,105071.0
2018-06-18 13:10:00,47.23,47.24,47.2,47.21,75084.0,32.4729,32.4798,32.4523,32.4592,75084.0
2018-06-18 13:15:00,47.21,47.23,47.2,47.22,55877.0,32.4592,32.4729,32.4523,32.4661,55877.0
2018-06-18 13:20:00,47.22,47.24,47.21,47.21,76835.0,32.4661,32.4798,32.4592,32.4592,76835.0
2018-06-18 13:25:00,47.21,47.23,47.21,47.23,73540.0,32.4592,32.4729,32.4592,32.4729,73540.0
2018-06-18 13:30:00,47.23,47.26,47.22,47.24,84104.0,32.4729,32.4936,32.4661,32.4798,84104.0
2018-06-18 13:35:00,47.24,47.26,47.23,47.24,101917.0,32.4798,32.4936,32.4729,32.4798,101917.0
2018-06-18 13:40:00,47.24,47.26,47.23,47.26,70902.0,32.4798,32.4936,32.4729,32.4936,70902.0
2018-06-18 13:45:00,47.25,47.26,47.21,47.24,107973.0,32.4867,32.4936,32.4592,32.4798,107973.0
2018-06-18 13:50:00,47.23,47.25,47.2,47.22,97967.0,32.4729,32.4867,32.4523,32.4661,97967.0
2018-06-18 13:55:00,47.21,47.26,47.21,47.25,47175.0,32.4592,32.4936,32.4592,32.4867,47175.0
2018-06-18 14:00:00,47.26,47.27,47.2,47.21,100409.0,32.4936,32.5004,32.4523,32.4592,100409.0
2018-06-18 14:05:00,47.21,47.27,47.2,47.25,127857.0,32.4592,32.5004,32.4523,32.4867,127857.0
2018-06-18 14:10:00,47.25,47.27,47.24,47.25,76451.0,32.4867,32.5004,32.4798,32.4867,76451.0
2018-06-18 14:15:00,47.26,47.26,47.22,47.25,81916.0,32.4936,32.4936,32.4661,32.4867,81916.0
2018-06-18 14:20:00,47.25,47.29,47.24,47.28,91773.0,32.4867,32.5142,32.4798,32.5073,91773.0
2018-06-18 14:25:00,47.29,47.35,47.28,47.34,137366.0,32.5142,32.5555,32.5073,32.5486,137366.0
2018-06-18 14:30:00,47.34,47.35,47.31,47.35,134961.0,32.5486,32.5555,32.528,32.5555,134961.0
2018-06-18 14:35:00,47.35,47.36,47.32,47.34,128968.0,32.5555,32.5623,32.5348,32.5486,128968.0
2018-06-18 14:40:00,47.34,47.35,47.31,47.32,103287.0,32.5486,32.5555,32.528,32.5348,103287.0
2018-06-18 14:45:00,47.32,47.32,47.28,47.29,70221.0,32.5348,32.5348,32.5073,32.5142,70221.0
2018-06-18 14:50:00,47.3,47.36,47.29,47.35,105595.0,32.5211,32.5623,32.5142,32.5555,105595.0
2018-06-18 14:55:00,47.34,47.35,47.31,47.32,99216.0,32.5486,32.5555,32.528,32.5348,99216.0
2018-06-18 15:00:00,47.32,47.32,47.29,47.31,79626.0,32.5348,32.5348,32.5142,32.528,79626.0
2018-06-18 15:05:00,47.3,47.31,47.29,47.3,160573.0,32.5211,32.528,32.5142,32.5211,160573.0
2018-06-18 15:10:00,47.3,47.31,47.29,47.3,72765.0,32.5211,32.528,32.5142,32.5211,72765.0
2018-06-18 15:15:00,47.3,47.3,47.29,47.29,62032.0,32.5211,32.5211,32.5142,32.5142,62032.0
2018-06-18 15:20:00,47.3,47.33,47.29,47.33,104064.0,32.5211,32.5417,32.5142,32.5417,104064.0
2018-06-18 15:25:00,47.33,47.35,47.31,47.34,129605.0,32.5417,32.5555,32.528,32.5486,129605.0
2018-06-18 15:30:00,47.34,47.36,47.34,47.36,117977.0,32.5486,32.5623,32.5486,32.5623,117977.0
2018-06-18 15:35:00,47.36,47.36,47.33,47.34,160106.0,32.5623,32.5623,32.5417,32.5486,160106.0
2018-06-18 15:40:00,47.34,47.35,47.34,47.35,96650.0,32.5486,32.5555,32.5486,32.5555,96650.0
2018-06-18 15:45:00,47.35,47.44,47.35,47.44,319521.0,32.5555,32.6173,32.5555,32.6173,319521.0
2018-06-18 15:50:00,47.44,47.44,47.4,47.44,307246.0,32.6173,32.6173,32.5898,32.6173,307246.0
2018-06-18 15:55:00,47.44,47.46,47.43,47.46,883849.0,32.6173,32.6311,32.6105,32.6311,883849.0
2018-06-19 09:30:00,47.67,47.76,47.52,47.62,790992.0,32.7755,32.8373,32.6723,32.7411,790992.0
2018-06-19 09:35:00,47.62,48.1,47.52,48.1,712786.0,32.7411,33.0711,32.6723,33.0711,712786.0
2018-06-19 09:40:00,48.09,48.36,48.01,48.1,980293.0,33.0642,33.2499,33.0092,33.0711,980293.0
2018-06-19 09:45:00,48.09,48.15,47.98,48.03,314286.0,33.0642,33.1055,32.9886,33.023,314286.0
2018-06-19 09:50:00,48.04,48.08,47.91,47.94,225611.0,33.0299,33.0574,32.9405,32.9611,225611.0
2018-06-19 09:55:00,47.95,47.98,47.85,47.96,321326.0,32.968,32.9886,32.8992,32.9749,321326.0
2018-06-19 10:00:00,47.95,48.01,47.91,47.94,251784.0,32.968,33.0092,32.9405,32.9611,251784.0
2018-06-19 10:05:00,47.94,48.05,47.93,47.98,269841.0,32.9611,33.0367,32.9542,32.9886,269841.0
2018-06-19 10:10:00,47.98,48.21,47.98,48.21,354358.0,32.9886,33.1467,32.9886,33.1467,354358.0
2018-06-19 10:15:00,48.21,48.27,48.17,48.24,735608.0,33.1467,33.188,33.1192,33.1674,735608.0
2018-06-19 10:20:00,48.23,48.31,48.18,48.31,314854.0,33.1605,33.2155,33.1261,33.2155,314854.0
2018-06-19 10:25:00,48.31,48.33,48.22,48.25,299054.0,33.2155,33.2293,33.1536,33.1742,299054.0
2018-06-19 10:30:00,48.24,48.36,48.24,48.33,271269.0,33.1674,33.2499,33.1674,33.2293,271269.0
2018-06-19 10:35:00,48.33,48.36,48.28,48.29,134339.0,33.2293,33.2499,33.1949,33.2017,134339.0
2018-06-19 10:40:00,48.29,48.41,48.28,48.39,241969.0,33.2017,33.2843,33.1949,33.2705,241969.0
2018-06-19 10:45:00,48.39,48.51,48.35,48.36,496930.0,33.2705,33.353,33.243,33.2499,496930.0
2018-06-19 10:50:00,48.36,48.42,48.32,48.42,506744.0,33.2499,33.2911,33.2224,33.2911,506744.0
2018-06-19 10:55:00,48.42,48.5,48.38,48.49,198975.0,33.2911,33.3461,33.2636,33.3393,198975.0
2018-06-19 11:00:00,48.5,48.53,48.37,48.41,214605.0,33.3461,33.3668,33.2568,33.2843,214605.0
2018-06-19 11:05:00,48.41,48.41,48.33,48.35,191662.0,33.2843,33.2843,33.2293,33.243,191662.0
2018-06-19 11:10:00,48.34,48.35,48.25,48.27,245482.0,33.2361,33.243,33.1742,33.188,245482.0
2018-06-19 11:15:00,48.27,48.37,48.23,48.37,296287.0,33.188,33.2568,33.1605,33.2568,296287.0
2018-06-19 11:20:00,48.37,48.41,48.34,48.36,184736.0,33.2568,33.2843,33.2361,33.2499,184736.0
2018-06-19 11:25:00,48.37,48.53,48.36,48.5,342834.0,33.2568,33.3668,33.2499,33.3461,342834.0
2018-06-19 11:30:00,48.51,48.66,48.5,48.62,329260.0,33.353,33.4561,33.3461,33.4286,329260.0
2018-06-19 11:35:00,48.62,48.69,48.59,48.67,293049.0,33.4286,33.4768,33.408,33.463,293049.0
2018-06-19 11:40:00,48.66,48.77,48.65,48.74,270493.0,33.4561,33.5318,33.4493,33.5111,270493.0
2018-06-19 11:45:00,48.74,48.75,48.68,48.73,222276.0,33.5111,33.518,33.4699,33.5043,222276.0
2018-06-19 11:50:00,48.73,48.78,48.72,48.76,150845.0,33.5043,33.5386,33.4974,33.5249,150845.0
2018-06-19 11:55:00,48.76,48.78,48.63,48.69,150494.0,33.5249,33.5386,33.4355,33.4768,150494.0
2018-06-19 12:00:00,48.69,48.7,48.59,48.63,161542.0,33.4768,33.4836,33.408,33.4355,161542.0
2018-06-19 12:05:00,48.64,48.65,48.56,48.58,159032.0,33.4424,33.4493,33.3874,33.4011,159032.0
2018-06-19 12:10:00,48.58,48.64,48.57,48.59,140866.0,33.4011,33.4424,33.3943,33.408,140866.0
2018-06-19 12:15:00,48.58,48.64,48.58,48.64,109730.0,33.4011,33.4424,33.4011,33.4424,109730.0
2018-06-19 12:20:00,48.64,48.68,48.61,48.65,129883.0,33.4424,33.4699,33.4218,33.4493,129883.0
2018-06-19 12:25:00,48.64,48.65,48.59,48.63,82054.0,33.4424,33.4493,33.408,33.4355,82054.0
2018-06-19 12:30:00,48.64,48.65,48.61,48.62,120784.0,33.4424,33.4493,33.4218,33.4286,120784.0
2018-06-19 12:35:00,48.61,48.62,48.54,48.58,172615.0,33.4218,33.4286,33.3736,33.4011,172615.0
2018-06-19 12:40:00,48.59,48.59,48.55,48.58,114951.0,33.408,33.408,33.3805,33.4011,114951.0
2018-06-19 12:45:00,48.58,48.6,48.55,48.55,105964.0,33.4011,33.4149,33.3805,33.3805,105964.0
2018-06-19 12:50:00,48.56,48.57,48.52,48.55,121382.0,33.3874,33.3943,33.3599,33.3805,121382.0
2018-06-19 12:55:00,48.55,48.59,48.55,48.58,110110.0,33.3805,33.408,33.3805,33.4011,110110.0
2018-06-19 13:00:00,48.57,48.58,48.53,48.55,97275.0,33.3943,33.4011,33.3668,33.3805,97275.0
2018-06-19 13:05:00,48.55,48.55,48.51,48.55,52830.0,33.3805,33.3805,33.353,33.3805,52830.0
2018-06-19 13:10:00,48.54,48.55,48.5,48.52,64472.0,33.3736,33.3805,33.3461,33.3599,64472.0
2018-06-19 13:15:00,48.51,48.55,48.51,48.51,65551.0,33.353,33.3805,33.353,33.353,65551.0
2018-06-19 13:20:00,48.52,48.54,48.51,48.52,53182.0,33.3599,33.3736,33.353,33.3599,53182.0
2018-06-19 13:25:00,48.5,48.51,48.45,48.46,97830.0,33.3461,33.353,33.3118,33.3186,97830.0
2018-06-19 13:30:00,48.45,48.45,48.37,48.39,123267.0,33.3118,33.3118,33.2568,33.2705,123267.0
2018-06-19 13:35:00,48.39,48.5,48.38,48.49,128841.0,33.2705,33.3461,33.2636,33.3393,128841.0
2018-06-19 13:40:00,48.49,48.51,48.48,48.5,284329.0,33.3393,33.353,33.3324,33.3461,284329.0
2018-06-19 13:45:00,48.5,48.52,48.49,48.5,209440.0,33.3461,33.3599,33.3393,33.3461,209440.0
2018-06-19 13:50:00,48.5,48.55,48.49,48.54,172689.0,33.3461,33.3805,33.3393,33.3736,172689.0
2018-06-19 13:55:00,48.54,48.66,48.54,48.62,162835.0,33.3736,33.4561,33.3736,33.4286,162835.0
2018-06-19 14:00:00,48.61,48.64,48.61,48.62,85939.0,33.4218,33.4424,33.4218,33.4286,85939.0
2018-06-19 14:05:00,48.61,48.64,48.61,48.62,139655.0,33.4218,33.4424,33.4218,33.4286,139655.0
2018-06-19 14:10:00,48.62,48.67,48.6,48.65,157488.0,33.4286,33.463,33.4149,33.4493,157488.0
2018-06-19 14:15:00,48.65,48.68,48.63,48.67,166590.0,33.4493,33.4699,33.4355,33.463,166590.0
2018-06-19 14:20:00,48.67,48.68,48.59,48.65,141764.0,33.463,33.4699,33.408,33.4493,141764.0
2018-06-19 14:25:00,48.64,48.68,48.64,48.66,89389.0,33.4424,33.4699,33.4424,33.4561,89389.0
2018-06-19 14:30:00,48.67,48.7,48.66,48.69,102412.0,33.463,33.4836,33.4561,33.4768,102412.0
2018-06-19 14:35:00,48.69,48.72,48.68,48.7,180315.0,33.4768,33.4974,33.4699,33.4836,180315.0
2018-06-19 14:40:00,48.7,48.74,48.68,48.72,184631.0,33.4836,33.5111,33.4699,33.4974,184631.0
2018-06-19 14:45:00,48.73,48.75,48.7,48.7,80558.0,33.5043,33.518,33.4836,33.4836,80558.0
2018-06-19 14:50:00,48.71,48.74,48.67,48.69,114425.0,33.4905,33.5111,33.463,33.4768,114425.0
2018-06-19 14:55:00,48.68,48.7,48.64,48.68,123751.0,33.4699,33.4836,33.4424,33.4699,123751.0
2018-06-19 15:00:00,48.69,48.69,48.63,48.65,98160.0,33.4768,33.4768,33.4355,33.4493,98160.0
2018-06-19 15:05:00,48.64,48.66,48.63,48.65,95538.0,33.4424,33.4561,33.4355,33.4493,95538.0
2018-06-19 15:10:00,48.65,48.69,48.64,48.65,142802.0,33.4493,33.4768,33.4424,33.4493,142802.0
2018-06-19 15:15:00,48.65,48.65,48.61,48.61,115806.0,33.4493,33.4493,33.4218,33.4218,115806.0
2018-06-19 15:20:00,48.61,48.67,48.6,48.65,138975.0,33.4218,33.463,33.4149,33.4493,138975.0
2018-06-19 15:25:00,48.66,48.66,48.62,48.63,111730.0,33.4561,33.4561,33.4286,33.4355,111730.0
2018-06-19 15:30:00,48.63,48.63,48.57,48.61,291478.0,33.4355,33.4355,33.3943,33.4218,291478.0
2018-06-19 15:35:00,48.62,48.63,48.6,48.6,189431.0,33.4286,33.4355,33.4149,33.4149,189431.0
2018-06-19 15:40:00,48.61,48.61,48.52,48.54,199810.0,33.4218,33.4218,33.3599,33.3736,199810.0
2018-06-19 15:45:00,48.53,48.56,48.48,48.51,344663.0,33.3668,33.3874,33.3324,33.353,344663.0
2018-06-19 15:50:00,48.52,48.56,48.48,48.51,548739.0,33.3599,33.3874,33.3324,33.353,548739.0
2018-06-19 15:55:00,48.51,48.54,48.49,48.51,820520.0,33.353,33.3736,33.3393,33.353,820520.0
2018-06-20 09:30:00,48.64,48.66,48.35,48.38,440591.0,33.4424,33.4561,33.243,33.2636,440591.0
2018-06-20 09:35:00,48.38,48.45,48.28,48.39,146543.0,33.2636,33.3118,33.1949,33.2705,146543.0
2018-06-20 09:40:00,48.39,48.39,48.25,48.27,232590.0,33.2705,33.2705,33.1742,33.188,232590.0
2018-06-20 09:45:00,48.27,48.3,48.04,48.07,412814.0,33.188,33.2086,33.0299,33.0505,412814.0
2018-06-20 09:50:00,48.07,48.13,48.02,48.07,284188.0,33.0505,33.0917,33.0161,33.0505,284188.0
2018-06-20 09:55:00,48.07,48.09,47.94,48.03,296337.0,33.0505,33.0642,32.9611,33.023,296337.0
2018-06-20 10:00:00,48.03,48.03,47.92,47.93,158613.0,33.023,33.023,32.9474,32.9542,158613.0
2018-06-20 10:05:00,47.93,47.94,47.81,47.89,255110.0,32.9542,32.9611,32.8717,32.9267,255110.0
2018-06-20 10:10:00,47.89,47.92,47.82,47.91,143667.0,32.9267,32.9474,32.8786,32.9405,143667.0
2018-06-20 10:15:00,47.92,48.05,47.92,47.97,203516.0,32.9474,33.0367,32.9474,32.9817,203516.0
2018-06-20 10:20:00,47.97,48.02,47.94,47.95,87917.0,32.9817,33.0161,32.9611,32.968,87917.0
2018-06-20 10:25:00,47.94,48.05,47.93,48.03,114679.0,32.9611,33.0367,32.9542,33.023,114679.0
2018-06-20 10:30:00,48.03,48.09,48.02,48.08,118827.0,33.023,33.0642,33.0161,33.0574,118827.0
2018-06-20 10:35:00,48.06,48.08,48.02,48.08,93590.0,33.0436,33.0574,33.0161,33.0574,93590.0
2018-06-20 10:40:00,48.08,48.13,48.05,48.13,112748.0,33.0574,33.0917,33.0367,33.0917,112748.0
2018-06-20 10:45:00,48.13,48.16,48.08,48.11,149872.0,33.0917,33.1124,33.0574,33.078,149872.0
2018-06-20 10:50:00,48.1,48.11,47.95,47.99,122321.0,33.0711,33.078,32.968,32.9955,122321.0
2018-06-20 10:55:00,47.98,48.03,47.98,47.99,92896.0,32.9886,33.023,32.9886,32.9955,92896.0
2018-06-20 11:00:00,47.99,48.0,47.93,47.94,121832.0,32.9955,33.0024,32.9542,32.9611,121832.0
2018-06-20 11:05:00,47.95,48.03,47.94,48.02,124307.0,32.968,33.023,32.9611,33.0161,124307.0
2018-06-20 11:10:00,48.02,48.06,48.0,48.02,152486.0,33.0161,33.0436,33.0024,33.0161,152486.0
2018-06-20 11:15:00,48.02,48.09,48.01,48.09,104619.0,33.0161,33.0642,33.0092,33.0642,104619.0
2018-06-20 11:20:00,48.08,48.14,48.08,48.1,102731.0,33.0574,33.0986,33.0574,33.0711,102731.0
2018-06-20 11:25:00,48.11,48.15,48.1,48.12,105422.0,33.078,33.1055,33.0711,33.0849,105422.0
2018-06-20 11:30:00,48.12,48.16,48.1,48.11,123393.0,33.0849,33.1124,33.0711,33.078,123393.0
2018-06-20 11:35:00,48.1,48.15,48.1,48.12,84638.0,33.0711,33.1055,33.0711,33.0849,84638.0
2018-06-20 11:40:00,48.13,48.16,48.12,48.15,69012.0,33.0917,33.1124,33.0849,33.1055,69012.0
2018-06-20 11:45:00,48.15,48.17,48.11,48.13,146308.0,33.1055,33.1192,33.078,33.0917,146308.0
2018-06-20 11:50:00,48.13,48.17,48.12,48.15,177623.0,33.0917,33.1192,33.0849,33.1055,177623.0
2018-06-20 11:55:00,48.16,48.2,48.14,48.19,104126.0,33.1124,33.1399,33.0986,33.133,104126.0
2018-06-20 12:00:00,48.18,48.21,48.13,48.21,108925.0,33.1261,33.1467,33.0917,33.1467,108925.0
2018-06-20 12:05:00,48.21,48.21,48.13,48.15,133412.0,33.1467,33.1467,33.0917,33.1055,133412.0
2018-06-20 12:10:00,48.15,48.15,48.11,48.12,88303.0,33.1055,33.1055,33.078,33.0849,88303.0
2018-06-20 12:15:00,48.11,48.16,48.11,48.15,92362.0,33.078,33.1124,33.078,33.1055,92362.0
2018-06-20 12:20:00,48.14,48.18,48.12,48.13,96824.0,33.0986,33.1261,33.0849,33.0917,96824.0
2018-06-20 12:25:00,48.13,48.14,48.1,48.11,83652.0,33.0917,33.0986,33.0711,33.078,83652.0
2018-06-20 12:30:00,48.11,48.14,48.09,48.13,55781.0,33.078,33.0986,33.0642,33.0917,55781.0
2018-06-20 12:35:00,48.14,48.15,48.12,48.14,47069.0,33.0986,33.1055,33.0849,33.0986,47069.0
2018-06-20 12:40:00,48.15,48.16,48.13,48.15,65869.0,33.1055,33.1124,33.0917,33.1055,65869.0
2018-06-20 12:45:00,48.16,48.17,48.15,48.15,70024.0,33.1124,33.1192,33.1055,33.1055,70024.0
2018-06-20 12:50:00,48.16,48.17,48.15,48.16,66409.0,33.1124,33.1192,33.1055,33.1124,66409.0
2018-06-20 12:55:00,48.15,48.17,48.14,48.16,76061.0,33.1055,33.1192,33.0986,33.1124,76061.0
2018-06-20 13:00:00,48.16,48.16,48.1,48.11,66718.0,33.1124,33.1124,33.0711,33.078,66718.0
2018-06-20 13:05:00,48.11,48.14,48.1,48.13,71102.0,33.078,33.0986,33.0711,33.0917,71102.0
2018-06-20 13:10:00,48.13,48.17,48.12,48.16,52249.0,33.0917,33.1192,33.0849,33.1124,52249.0
2018-06-20 13:15:00,48.15,48.2,48.15,48.18,58974.0,33.1055,33.1399,33.1055,33.1261,58974.0
2018-06-20 13:20:00,48.18,48.2,48.16,48.2,69884.0,33.1261,33.1399,33.1124,33.1399,69884.0
2018-06-20 13:25:00,48.2,48.2,48.13,48.13,57090.0,33.1399,33.1399,33.0917,33.0917,57090.0
2018-06-20 13:30:00,48.14,48.15,48.09,48.12,60149.0,33.0986,33.1055,33.0642,33.0849,60149.0
2018-06-20 13:35:00,48.12,48.13,48.09,48.11,78521.0,33.0849,33.0917,33.0642,33.078,78521.0
2018-06-20 13:40:00,48.1,48.11,48.09,48.09,34665.0,33.0711,33.078,33.0642,33.0642,34665.0
2018-06-20 13:45:00,48.09,48.1,48.08,48.09,47872.0,33.0642,33.0711,33.0574,33.0642,47872.0
2018-06-20 13:50:00,48.09,48.11,48.06,48.1,57722.0,33.0642,33.078,33.0436,33.0711,57722.0
2018-06-20 13:55:00,48.1,48.11,48.09,48.1,39040.0,33.0711,33.078,33.0642,33.0711,39040.0
2018-06-20 14:00:00,48.11,48.11,48.08,48.09,66642.0,33.078,33.078,33.0574,33.0642,66642.0
2018-06-20 14:05:00,48.09,48.13,48.09,48.11,43600.0,33.0642,33.0917,33.0642,33.078,43600.0
2018-06-20 14:10:00,48.11,48.13,48.1,48.12,71934.0,33.078,33.0917,33.0711,33.0849,71934.0
2018-06-20 14:15:00,48.12,48.13,48.1,48.12,92958.0,33.0849,33.0917,33.0711,33.0849,92958.0
2018-06-20 14:20:00,48.11,48.16,48.11,48.13,102326.0,33.078,33.1124,33.078,33.0917,102326.0
2018-06-20 14:25:00,48.13,48.14,48.1,48.1,50264.0,33.0917,33.0986,33.0711,33.0711,50264.0
2018-06-20 14:30:00,48.11,48.11,48.06,48.06,98770.0,33.078,33.078,33.0436,33.0436,98770.0
2018-06-20 14:35:00,48.07,48.09,48.05,48.07,60645.0,33.0505,33.0642,33.0367,33.0505,60645.0
2018-06-20 14:40:00,48.08,48.08,48.06,48.08,111100.0,33.0574,33.0574,33.0436,33.0574,111100.0
2018-06-20 14:45:00,48.08,48.13,48.07,48.13,89482.0,33.0574,33.0917,33.0505,33.0917,89482.0
2018-06-20 14:50:00,48.13,48.13,48.08,48.09,81627.0,33.0917,33.0917,33.0574,33.0642,81627.0
2018-06-20 14:55:00,48.1,48.11,48.04,48.05,94568.0,33.0711,33.078,33.0299,33.0367,94568.0
2018-06-20 15:00:00,48.04,48.05,48.01,48.03,84664.0,33.0299,33.0367,33.0092,33.023,84664.0
2018-06-20 15:05:00,48.03,48.05,48.02,48.05,93592.0,33.023,33.0367,33.0161,33.0367,93592.0
2018-06-20 15:10:00,48.05,48.05,48.0,48.02,71182.0,33.0367,33.0367,33.0024,33.0161,71182.0
2018-06-20 15:15:00,48.01,48.02,47.98,47.98,133199.0,33.0092,33.0161,32.9886,32.9886,133199.0
2018-06-20 15:20:00,47.98,47.99,47.96,47.99,62466.0,32.9886,32.9955,32.9749,32.9955,62466.0
2018-06-20 15:25:00,47.98,48.04,47.98,48.04,70520.0,32.9886,33.0299,32.9886,33.0299,70520.0
2018-06-20 15:30:00,48.04,48.04,48.0,48.02,102088.0,33.0299,33.0299,33.0024,33.0161,102088.0
2018-06-20 15:35:00,48.02,48.06,48.0,48.05,171676.0,33.0161,33.0436,33.0024,33.0367,171676.0
2018-06-20 15:40:00,48.06,48.06,48.01,48.02,130152.0,33.0436,33.0436,33.0092,33.0161,130152.0
2018-06-20 15:45:00,48.01,48.07,48.0,48.06,202432.0,33.0092,33.0505,33.0024,33.0436,202432.0
2018-06-20 15:50:00,48.07,48.09,48.03,48.09,282564.0,33.0505,33.0642,33.023,33.0642,282564.0
2018-06-20 15:55:00,48.08,48.1,48.06,48.1,692587.0,33.0574,33.0711,33.0436,33.0711,692587.0
2018-06-21 09:30:00,48.87,48.96,48.37,48.48,701872.0,33.6005,33.6624,33.2568,33.3324,701872.0
2018-06-21 09:35:00,48.48,48.87,48.4,48.76,325633.0,33.3324,33.6005,33.2774,33.5249,325633.0
2018-06-21 09:40:00,48.76,48.88,48.62,48.77,288198.0,33.5249,33.6074,33.4286,33.5318,288198.0
2018-06-21 09:45:00,48.77,48.88,48.65,48.66,159851.0,33.5318,33.6074,33.4493,33.4561,159851.0
2018-06-21 09:50:00,48.66,48.78,48.63,48.75,184032.0,33.4561,33.5386,33.4355,33.518,184032.0
2018-06-21 09:55:00,48.75,48.92,48.72,48.88,249848.0,33.518,33.6349,33.4974,33.6074,249848.0
2018-06-21 10:00:00,48.87,48.94,48.84,48.91,334869.0,33.6005,33.6487,33.5799,33.628,334869.0
2018-06-21 10:05:00,48.91,48.98,48.89,48.9,254327.0,33.628,33.6762,33.6143,33.6212,254327.0
2018-06-21 10:10:00,48.9,48.97,48.89,48.93,204761.0,33.6212,33.6693,33.6143,33.6418,204761.0
2018-06-21 10:15:00,48.93,49.0,48.88,48.91,265012.0,33.6418,33.6899,33.6074,33.628,265012.0
2018-06-21 10:20:00,48.9,48.95,48.87,48.94,179198.0,33.6212,33.6555,33.6005,33.6487,179198.0
2018-06-21 10:25:00,48.93,48.94,48.83,48.84,180072.0,33.6418,33.6487,33.573,33.5799,180072.0
2018-06-21 10:30:00,48.84,48.89,48.81,48.86,109373.0,33.5799,33.6143,33.5593,33.5937,109373.0
2018-06-21 10:35:00,48.85,48.92,48.79,48.88,119081.0,33.5868,33.6349,33.5455,33.6074,119081.0
2018-06-21 10:40:00,48.89,48.93,48.87,48.9,101616.0,33.6143,33.6418,33.6005,33.6212,101616.0
2018-06-21 10:45:00,48.9,48.94,48.85,48.9,152986.0,33.6212,33.6487,33.5868,33.6212,152986.0
2018-06-21 10:50:00,48.9,48.9,48.8,48.82,139354.0,33.6212,33.6212,33.5524,33.5661,139354.0
2018-06-21 10:55:00,48.82,48.84,48.74,48.76,195988.0,33.5661,33.5799,33.5111,33.5249,195988.0
2018-06-21 11:00:00,48.76,48.78,48.72,48.77,90348.0,33.5249,33.5386,33.4974,33.5318,90348.0
2018-06-21 11:05:00,48.76,48.76,48.64,48.65,113173.0,33.5249,33.5249,33.4424,33.4493,113173.0
2018-06-21 11:10:00,48.65,48.78,48.64,48.77,185341.0,33.4493,33.5386,33.4424,33.5318,185341.0
2018-06-21 11:15:00,48.77,48.8,48.74,48.79,117189.0,33.5318,33.5524,33.5111,33.5455,117189.0
2018-06-21 11:20:00,48.79,48.82,48.73,48.82,223925.0,33.5455,33.5661,33.5043,33.5661,223925.0
2018-06-21 11:25:00,48.81,48.85,48.74,48.75,126282.0,33.5593,33.5868,33.5111,33.518,126282.0
2018-06-21 11:30:00,48.76,48.78,48.66,48.67,106939.0,33.5249,33.5386,33.4561,33.463,106939.0
2018-06-21 11:35:00,48.66,48.67,48.54,48.64,163863.0,33.4561,33.463,33.3736,33.4424,163863.0
2018-06-21 11:40:00,48.64,48.64,48.56,48.57,90398.0,33.4424,33.4424,33.3874,33.3943,90398.0
2018-06-21 11:45:00,48.57,48.57,48.46,48.48,152513.0,33.3943,33.3943,33.3186,33.3324,152513.0
2018-06-21 11:50:00,48.47,48.57,48.47,48.51,104794.0,33.3255,33.3943,33.3255,33.353,104794.0
2018-06-21 11:55:00,48.52,48.56,48.51,48.55,105984.0,33.3599,33.3874,33.353,33.3805,105984.0
2018-06-21 12:00:00,48.55,48.57,48.49,48.49,70079.0,33.3805,33.3943,33.3393,33.3393,70079.0
2018-06-21 12:05:00,48.5,48.54,48.45,48.54,115664.0,33.3461,33.3736,33.3118,33.3736,115664.0
2018-06-21 12:10:00,48.54,48.59,48.53,48.55,87765.0,33.3736,33.408,33.3668,33.3805,87765.0
2018-06-21 12:15:00,48.55,48.56,48.53,48.53,48383.0,33.3805,33.3874,33.3668,33.3668,48383.0
2018-06-21 12:20:00,48.53,48.54,48.51,48.53,71432.0,33.3668,33.3736,33.353,33.3668,71432.0
2018-06-21 12:25:00,48.52,48.58,48.52,48.57,69914.0,33.3599,33.4011,33.3599,33.3943,69914.0
2018-06-21 12:30:00,48.58,48.59,48.55,48.55,83002.0,33.4011,33.408,33.3805,33.3805,83002.0
2018-06-21 12:35:00,48.56,48.58,48.55,48.55,63270.0,33.3874,33.4011,33.3805,33.3805,63270.0
2018-06-21 12:40:00,48.55,48.55,48.51,48.55,62321.0,33.3805,33.3805,33.353,33.3805,62321.0
2018-06-21 12:45:00,48.55,48.55,48.53,48.55,63617.0,33.3805,33.3805,33.3668,33.3805,63617.0
2018-06-21 12:50:00,48.55,48.62,48.54,48.62,82609.0,33.3805,33.4286,33.3736,33.4286,82609.0
2018-06-21 12:55:00,48.62,48.63,48.53,48.54,97423.0,33.4286,33.4355,33.3668,33.3736,97423.0
2018-06-21 13:00:00,48.54,48.61,48.53,48.59,90309.0,33.3736,33.4218,33.3668,33.408,90309.0
2018-06-21 13:05:00,48.6,48.61,48.56,48.57,50183.0,33.4149,33.4218,33.3874,33.3943,50183.0
2018-06-21 13:10:00,48.56,48.57,48.51,48.53,63153.0,33.3874,33.3943,33.353,33.3668,63153.0
2018-06-21 13:15:00,48.52,48.57,48.52,48.57,52844.0,33.3599,33.3943,33.3599,33.3943,52844.0
2018-06-21 13:20:00,48.57,48.62,48.55,48.59,54576.0,33.3943,33.4286,33.3805,33.408,54576.0
2018-06-21 13:25:00,48.59,48.61,48.58,48.6,43438.0,33.408,33.4218,33.4011,33.4149,43438.0
2018-06-21 13:30:00,48.61,48.63,48.58,48.58,48696.0,33.4218,33.4355,33.4011,33.4011,48696.0
2018-06-21 13:35:00,48.58,48.59,48.53,48.55,70977.0,33.4011,33.408,33.3668,33.3805,70977.0
2018-06-21 13:40:00,48.54,48.64,48.54,48.63,73305.0,33.3736,33.4424,33.3736,33.4355,73305.0
2018-06-21 13:45:00,48.63,48.65,48.62,48.64,53387.0,33.4355,33.4493,33.4286,33.4424,53387.0
2018-06-21 13:50:00,48.64,48.74,48.63,48.73,88988.0,33.4424,33.5111,33.4355,33.5043,88988.0
2018-06-21 13:55:00,48.73,48.75,48.69,48.74,78561.0,33.5043,33.518,33.4768,33.5111,78561.0
2018-06-21 14:00:00,48.74,48.77,48.71,48.75,105793.0,33.5111,33.5318,33.4905,33.518,105793.0
2018-06-21 14:05:00,48.75,48.77,48.74,48.77,132382.0,33.518,33.5318,33.5111,33.5318,132382.0
2018-06-21 14:10:00,48.77,48.77,48.76,48.77,69627.0,33.5318,33.5318,33.5249,33.5318,69627.0
2018-06-21 14:15:00,48.77,48.78,48.73,48.73,142222.0,33.5318,33.5386,33.5043,33.5043,142222.0
2018-06-21 14:20:00,48.73,48.77,48.73,48.76,100973.0,33.5043,33.5318,33.5043,33.5249,100973.0
2018-06-21 14:25:00,48.75,48.76,48.71,48.74,156992.0,33.518,33.5249,33.4905,33.5111,156992.0
2018-06-21 14:30:00,48.74,48.78,48.73,48.75,75740.0,33.5111,33.5386,33.5043,33.518,75740.0
2018-06-21 14:35:00,48.76,48.76,48.69,48.69,98741.0,33.5249,33.5249,33.4768,33.4768,98741.0
2018-06-21 14:40:00,48.7,48.77,48.69,48.77,71952.0,33.4836,33.5318,33.4768,33.5318,71952.0
2018-06-21 14:45:00,48.77,48.83,48.76,48.82,90049.0,33.5318,33.573,33.5249,33.5661,90049.0
2018-06-21 14:50:00,48.82,48.82,48.73,48.75,82079.0,33.5661,33.5661,33.5043,33.518,82079.0
2018-06-21 14:55:00,48.75,48.81,48.73,48.76,109626.0,33.518,33.5593,33.5043,33.5249,109626.0
2018-06-21 15:00:00,48.76,48.76,48.72,48.73,64905.0,33.5249,33.5249,33.4974,33.5043,64905.0
2018-06-21 15:05:00,48.73,48.74,48.7,48.71,87974.0,33.5043,33.5111,33.4836,33.4905,87974.0
2018-06-21 15:10:00,48.7,48.71,48.64,48.69,76448.0,33.4836,33.4905,33.4424,33.4768,76448.0
2018-06-21 15:15:00,48.69,48.69,48.62,48.65,63698.0,33.4768,33.4768,33.4286,33.4493,63698.0
2018-06-21 15:20:00,48.65,48.66,48.53,48.6,151905.0,33.4493,33.4561,33.3668,33.4149,151905.0
2018-06-21 15:25:00,48.61,48.66,48.6,48.63,89783.0,33.4218,33.4561,33.4149,33.4355,89783.0
2018-06-21 15:30:00,48.63,48.64,48.57,48.58,100410.0,33.4355,33.4424,33.3943,33.4011,100410.0
2018-06-21 15:35:00,48.58,48.6,48.54,48.59,140137.0,33.4011,33.4149,33.3736,33.408,140137.0
2018-06-21 15:40:00,48.59,48.6,48.54,48.55,127943.0,33.408,33.4149,33.3736,33.3805,127943.0
2018-06-21 15:45:00,48.55,48.59,48.53,48.58,218973.0,33.3805,33.408,33.3668,33.4011,218973.0
2018-06-21 15:50:00,48.57,48.63,48.56,48.61,177029.0,33.3943,33.4355,33.3874,33.4218,177029.0
2018-06-21 15:55:00,48.6,48.7,48.6,48.62,789360.0,33.4149,33.4836,33.4149,33.4286,789360.0
2018-06-22 09:30:00,48.96,49.18,48.84,49.18,715784.0,33.6624,33.8137,33.5799,33.8137,715784.0
2018-06-22 09:35:00,49.18,49.24,49.04,49.22,446450.0,33.8137,33.8549,33.7174,33.8412,446450.0
2018-06-22 09:40:00,49.22,49.33,49.18,49.32,501787.0,33.8412,33.9168,33.8137,33.9099,501787.0
2018-06-22 09:45:00,49.33,49.36,49.19,49.27,352986.0,33.9168,33.9374,33.8205,33.8755,352986.0
2018-06-22 09:50:00,49.27,49.27,49.03,49.06,199781.0,33.8755,33.8755,33.7105,33.7312,199781.0
2018-06-22 09:55:00,49.06,49.12,49.01,49.09,146446.0,33.7312,33.7724,33.6968,33.7518,146446.0
2018-06-22 10:00:00,49.09,49.12,49.03,49.03,129485.0,33.7518,33.7724,33.7105,33.7105,129485.0
2018-06-22 10:05:00,49.03,49.1,48.98,49.09,163238.0,33.7105,33.7587,33.6762,33.7518,163238.0
2018-06-22 10:10:00,49.09,49.24,49.09,49.16,124226.0,33.7518,33.8549,33.7518,33.7999,124226.0
2018-06-22 10:15:00,49.16,49.21,49.13,49.17,200057.0,33.7999,33.8343,33.7793,33.8068,200057.0
2018-06-22 10:20:00,49.16,49.22,49.13,49.2,173757.0,33.7999,33.8412,33.7793,33.8274,173757.0
2018-06-22 10:25:00,49.19,49.29,49.15,49.28,494013.0,33.8205,33.8893,33.793,33.8824,494013.0
2018-06-22 10:30:00,49.28,49.28,49.23,49.28,119230.0,33.8824,33.8824,33.848,33.8824,119230.0
2018-06-22 10:35:00,49.28,49.29,49.23,49.27,199641.0,33.8824,33.8893,33.848,33.8755,199641.0
2018-06-22 10:40:00,49.27,49.41,49.26,49.4,249101.0,33.8755,33.9718,33.8687,33.9649,249101.0
2018-06-22 10:45:00,49.4,49.45,49.37,49.42,388766.0,33.9649,33.9993,33.9443,33.9787,388766.0
2018-06-22 10:50:00,49.42,49.5,49.41,49.48,545214.0,33.9787,34.0337,33.9718,34.0199,545214.0
2018-06-22 10:55:00,49.47,49.53,49.47,49.53,184659.0,34.0131,34.0543,34.0131,34.0543,184659.0
2018-06-22 11:00:00,49.53,49.63,49.52,49.59,275717.0,34.0543,34.1231,34.0474,34.0956,275717.0
2018-06-22 11:05:00,49.58,49.59,49.52,49.54,149986.0,34.0887,34.0956,34.0474,34.0612,149986.0
2018-06-22 11:10:00,49.53,49.65,49.52,49.6,273958.0,34.0543,34.1368,34.0474,34.1024,273958.0
2018-06-22 11:15:00,49.61,49.61,49.58,49.6,112486.0,34.1093,34.1093,34.0887,34.1024,112486.0
2018-06-22 11:20:00,49.61,49.61,49.58,49.6,275205.0,34.1093,34.1093,34.0887,34.1024,275205.0
2018-06-22 11:25:00,49.6,49.62,49.58,49.62,165705.0,34.1024,34.1162,34.0887,34.1162,165705.0
2018-06-22 11:30:00,49.61,49.64,49.6,49.6,132253.0,34.1093,34.1299,34.1024,34.1024,132253.0
2018-06-22 11:35:00,49.6,49.64,49.59,49.64,121925.0,34.1024,34.1299,34.0956,34.1299,121925.0
2018-06-22 11:40:00,49.64,49.64,49.53,49.58,146551.0,34.1299,34.1299,34.0543,34.0887,146551.0
2018-06-22 11:45:00,49.58,49.61,49.54,49.55,106775.0,34.0887,34.1093,34.0612,34.0681,106775.0
2018-06-22 11:50:00,49.55,49.56,49.51,49.55,188634.0,34.0681,34.0749,34.0406,34.0681,188634.0
2018-06-22 11:55:00,49.56,49.59,49.55,49.57,103410.0,34.0749,34.0956,34.0681,34.0818,103410.0
2018-06-22 12:00:00,49.58,49.61,49.57,49.61,173243.0,34.0887,34.1093,34.0818,34.1093,173243.0
2018-06-22 12:05:00,49.61,49.64,49.56,49.56,149101.0,34.1093,34.1299,34.0749,34.0749,149101.0
2018-06-22 12:10:00,49.56,49.62,49.56,49.61,95553.0,34.0749,34.1162,34.0749,34.1093,95553.0
2018-06-22 12:15:00,49.61,49.63,49.59,49.63,125648.0,34.1093,34.1231,34.0956,34.1231,125648.0
2018-06-22 12:20:00,49.63,49.68,49.62,49.62,155856.0,34.1231,34.1574,34.1162,34.1162,155856.0
2018-06-22 12:25:00,49.62,49.66,49.6,49.65,122215.0,34.1162,34.1437,34.1024,34.1368,122215.0
2018-06-22 12:30:00,49.66,49.73,49.65,49.72,205597.0,34.1437,34.1918,34.1368,34.1849,205597.0
2018-06-22 12:35:00,49.72,49.83,49.72,49.79,281168.0,34.1849,34.2606,34.1849,34.2331,281168.0
2018-06-22 12:40:00,49.79,49.81,49.76,49.8,135528.0,34.2331,34.2468,34.2124,34.2399,135528.0
2018-06-22 12:45:00,49.81,49.81,49.75,49.75,105892.0,34.2468,34.2468,34.2056,34.2056,105892.0
2018-06-22 12:50:00,49.75,49.81,49.74,49.77,235578.0,34.2056,34.2468,34.1987,34.2193,235578.0
2018-06-22 12:55:00,49.77,49.85,49.75,49.84,137115.0,34.2193,34.2743,34.2056,34.2674,137115.0
2018-06-22 13:00:00,49.84,49.86,49.78,49.8,239899.0,34.2674,34.2812,34.2262,34.2399,239899.0
2018-06-22 13:05:00,49.8,49.81,49.78,49.79,53773.0,34.2399,34.2468,34.2262,34.2331,53773.0
2018-06-22 13:10:00,49.79,49.81,49.77,49.8,146251.0,34.2331,34.2468,34.2193,34.2399,146251.0
2018-06-22 13:15:00,49.8,49.89,49.8,49.86,174207.0,34.2399,34.3018,34.2399,34.2812,174207.0
2018-06-22 13:20:00,49.87,49.88,49.83,49.86,115231.0,34.2881,34.295,34.2606,34.2812,115231.0
2018-06-22 13:25:00,49.86,49.86,49.79,49.82,141246.0,34.2812,34.2812,34.2331,34.2537,141246.0
2018-06-22 13:30:00,49.82,49.88,49.81,49.88,106452.0,34.2537,34.295,34.2468,34.295,106452.0
2018-06-22 13:35:00,49.88,49.93,49.87,49.89,161964.0,34.295,34.3293,34.2881,34.3018,161964.0
2018-06-22 13:40:00,49.89,49.89,49.77,49.8,240303.0,34.3018,34.3018,34.2193,34.2399,240303.0
2018-06-22 13:45:00,49.79,49.81,49.75,49.77,366258.0,34.2331,34.2468,34.2056,34.2193,366258.0
2018-06-22 13:50:00,49.77,49.78,49.74,49.76,277656.0,34.2193,34.2262,34.1987,34.2124,277656.0
2018-06-22 13:55:00,49.76,49.8,49.74,49.77,354368.0,34.2124,34.2399,34.1987,34.2193,354368.0
2018-06-22 14:00:00,49.77,49.78,49.72,49.77,107122.0,34.2193,34.2262,34.1849,34.2193,107122.0
2018-06-22 14:05:00,49.76,49.79,49.75,49.79,124246.0,34.2124,34.2331,34.2056,34.2331,124246.0
2018-06-22 14:10:00,49.79,49.79,49.78,49.79,44207.0,34.2331,34.2331,34.2262,34.2331,44207.0
2018-06-22 14:15:00,49.79,49.8,49.75,49.75,122091.0,34.2331,34.2399,34.2056,34.2056,122091.0
2018-06-22 14:20:00,49.75,49.77,49.72,49.74,103937.0,34.2056,34.2193,34.1849,34.1987,103937.0
2018-06-22 14:25:00,49.74,49.74,49.7,49.72,105003.0,34.1987,34.1987,34.1712,34.1849,105003.0
2018-06-22 14:30:00,49.72,49.77,49.71,49.76,171460.0,34.1849,34.2193,34.1781,34.2124,171460.0
2018-06-22 14:35:00,49.77,49.78,49.75,49.78,81107.0,34.2193,34.2262,34.2056,34.2262,81107.0
2018-06-22 14:40:00,49.78,49.78,49.74,49.74,120579.0,34.2262,34.2262,34.1987,34.1987,120579.0
2018-06-22 14:45:00,49.75,49.77,49.73,49.76,131158.0,34.2056,34.2193,34.1918,34.2124,131158.0
2018-06-22 14:50:00,49.77,49.79,49.76,49.77,134518.0,34.2193,34.2331,34.2124,34.2193,134518.0
2018-06-22 14:55:00,49.77,49.78,49.75,49.78,76698.0,34.2193,34.2262,34.2056,34.2262,76698.0
2018-06-22 15:00:00,49.78,49.78,49.76,49.77,82076.0,34.2262,34.2262,34.2124,34.2193,82076.0
2018-06-22 15:05:00,49.77,49.77,49.72,49.72,138548.0,34.2193,34.2193,34.1849,34.1849,138548.0
2018-06-22 15:10:00,49.72,49.75,49.69,49.71,191628.0,34.1849,34.2056,34.1643,34.1781,191628.0
2018-06-22 15:15:00,49.71,49.74,49.71,49.71,128932.0,34.1781,34.1987,34.1781,34.1781,128932.0
2018-06-22 15:20:00,49.71,49.77,49.71,49.76,232535.0,34.1781,34.2193,34.1781,34.2124,232535.0
2018-06-22 15:25:00,49.76,49.8,49.75,49.79,214808.0,34.2124,34.2399,34.2056,34.2331,214808.0
2018-06-22 15:30:00,49.79,49.84,49.78,49.84,357882.0,34.2331,34.2674,34.2262,34.2674,357882.0
2018-06-22 15:35:00,49.83,49.86,49.81,49.86,378333.0,34.2606,34.2812,34.2468,34.2812,378333.0
2018-06-22 15:40:00,49.86,49.88,49.84,49.87,408298.0,34.2812,34.295,34.2674,34.2881,408298.0
2018-06-22 15:45:00,49.87,49.91,49.86,49.91,593329.0,34.2881,34.3156,34.2812,34.3156,593329.0
2018-06-22 15:50:00,49.91,49.92,49.84,49.86,869395.0,34.3156,34.3225,34.2674,34.2812,869395.0
2018-06-22 15:55:00,49.85,49.9,49.75,49.77,1794548.0,34.2743,34.3087,34.2056,34.2193,1794548.0
2018-06-25 09:30:00,49.84,49.94,49.72,49.84,639802.0,34.2674,34.3362,34.1849,34.2674,639802.0
2018-06-25 09:35:00,49.83,49.88,49.72,49.77,295033.0,34.2606,34.295,34.1849,34.2193,295033.0
2018-06-25 09:40:00,49.76,49.97,49.75,49.97,417684.0,34.2124,34.3568,34.2056,34.3568,417684.0
2018-06-25 09:45:00,49.97,50.04,49.84,49.85,723392.0,34.3568,34.405,34.2674,34.2743,723392.0
2018-06-25 09:50:00,49.86,49.94,49.82,49.85,791933.0,34.2812,34.3362,34.2537,34.2743,791933.0
2018-06-25 09:55:00,49.85,49.88,49.64,49.72,325234.0,34.2743,34.295,34.1299,34.1849,325234.0
2018-06-25 10:00:00,49.71,49.73,49.46,49.5,726975.0,34.1781,34.1918,34.0062,34.0337,726975.0
2018-06-25 10:05:00,49.5,49.58,49.43,49.43,614051.0,34.0337,34.0887,33.9856,33.9856,614051.0
2018-06-25 10:10:00,49.44,49.5,49.4,49.44,190379.0,33.9924,34.0337,33.9649,33.9924,190379.0
2018-06-25 10:15:00,49.43,49.48,49.38,49.45,246381.0,33.9856,34.0199,33.9512,33.9993,246381.0
2018-06-25 10:20:00,49.45,49.5,49.4,49.41,229084.0,33.9993,34.0337,33.9649,33.9718,229084.0
2018-06-25 10:25:00,49.4,49.42,49.31,49.31,240170.0,33.9649,33.9787,33.903,33.903,240170.0
2018-06-25 10:30:00,49.31,49.41,49.29,49.4,309406.0,33.903,33.9718,33.8893,33.9649,309406.0
2018-06-25 10:35:00,49.4,49.43,49.38,49.42,137425.0,33.9649,33.9856,33.9512,33.9787,137425.0
2018-06-25 10:40:00,49.42,49.52,49.42,49.5,258865.0,33.9787,34.0474,33.9787,34.0337,258865.0
2018-06-25 10:45:00,49.49,49.56,49.47,49.55,194307.0,34.0268,34.0749,34.0131,34.0681,194307.0
2018-06-25 10:50:00,49.55,49.57,49.48,49.56,159481.0,34.0681,34.0818,34.0199,34.0749,159481.0
2018-06-25 10:55:00,49.55,49.62,49.52,49.59,130117.0,34.0681,34.1162,34.0474,34.0956,130117.0
2018-06-25 11:00:00,49.58,49.63,49.55,49.62,103297.0,34.0887,34.1231,34.0681,34.1162,103297.0
2018-06-25 11:05:00,49.62,49.62,49.53,49.56,153445.0,34.1162,34.1162,34.0543,34.0749,153445.0
2018-06-25 11:10:00,49.56,49.63,49.55,49.63,90313.0,34.0749,34.1231,34.0681,34.1231,90313.0
2018-06-25 11:15:00,49.63,49.65,49.54,49.57,111400.0,34.1231,34.1368,34.0612,34.0818,111400.0
2018-06-25 11:20:00,49.56,49.57,49.41,49.41,100390.0,34.0749,34.0818,33.9718,33.9718,100390.0
2018-06-25 11:25:00,49.42,49.48,49.41,49.47,114342.0,33.9787,34.0199,33.9718,34.0131,114342.0
2018-06-25 11:30:00,49.46,49.48,49.4,49.41,125389.0,34.0062,34.0199,33.9649,33.9718,125389.0
2018-06-25 11:35:00,49.41,49.45,49.38,49.41,144734.0,33.9718,33.9993,33.9512,33.9718,144734.0
2018-06-25 11:40:00,49.41,49.49,49.38,49.48,131313.0,33.9718,34.0268,33.9512,34.0199,131313.0
2018-06-25 11:45:00,49.48,49.52,49.47,49.5,251212.0,34.0199,34.0474,34.0131,34.0337,251212.0
2018-06-25 11:50:00,49.5,49.51,49.46,49.5,212552.0,34.0337,34.0406,34.0062,34.0337,212552.0
2018-06-25 11:55:00,49.5,49.5,49.45,49.48,113493.0,34.0337,34.0337,33.9993,34.0199,113493.0
2018-06-25 12:00:00,49.48,49.48,49.36,49.36,218612.0,34.0199,34.0199,33.9374,33.9374,218612.0
2018-06-25 12:05:00,49.36,49.44,49.31,49.44,170572.0,33.9374,33.9924,33.903,33.9924,170572.0
2018-06-25 12:10:00,49.43,49.61,49.42,49.59,211886.0,33.9856,34.1093,33.9787,34.0956,211886.0
2018-06-25 12:15:00,49.59,49.59,49.49,49.52,159677.0,34.0956,34.0956,34.0268,34.0474,159677.0
2018-06-25 12:20:00,49.52,49.52,49.49,49.51,128436.0,34.0474,34.0474,34.0268,34.0406,128436.0
2018-06-25 12:25:00,49.51,49.52,49.49,49.5,114319.0,34.0406,34.0474,34.0268,34.0337,114319.0
2018-06-25 12:30:00,49.49,49.55,49.48,49.52,130434.0,34.0268,34.0681,34.0199,34.0474,130434.0
2018-06-25 12:35:00,49.52,49.57,49.52,49.56,85452.0,34.0474,34.0818,34.0474,34.0749,85452.0
2018-06-25 12:40:00,49.56,49.57,49.53,49.55,106205.0,34.0749,34.0818,34.0543,34.0681,106205.0
2018-06-25 12:45:00,49.55,49.55,49.49,49.52,127892.0,34.0681,34.0681,34.0268,34.0474,127892.0
2018-06-25 12:50:00,49.53,49.58,49.52,49.56,99916.0,34.0543,34.0887,34.0474,34.0749,99916.0
2018-06-25 12:55:00,49.56,49.66,49.56,49.62,275245.0,34.0749,34.1437,34.0749,34.1162,275245.0
2018-06-25 13:00:00,49.61,49.64,49.58,49.64,155607.0,34.1093,34.1299,34.0887,34.1299,155607.0
2018-06-25 13:05:00,49.64,49.64,49.56,49.58,130362.0,34.1299,34.1299,34.0749,34.0887,130362.0
2018-06-25 13:10:00,49.59,49.61,49.52,49.54,79725.0,34.0956,34.1093,34.0474,34.0612,79725.0
2018-06-25 13:15:00,49.54,49.55,49.46,49.52,111419.0,34.0612,34.0681,34.0062,34.0474,111419.0
2018-06-25 13:20:00,49.52,49.66,49.51,49.58,232540.0,34.0474,34.1437,34.0406,34.0887,232540.0
2018-06-25 13:25:00,49.58,49.63,49.56,49.59,144123.0,34.0887,34.1231,34.0749,34.0956,144123.0
2018-06-25 13:30:00,49.6,49.62,49.56,49.58,118969.0,34.1024,34.1162,34.0749,34.0887,118969.0
2018-06-25 13:35:00,49.57,49.61,49.56,49.59,71181.0,34.0818,34.1093,34.0749,34.0956,71181.0
2018-06-25 13:40:00,49.59,49.6,49.56,49.58,68102.0,34.0956,34.1024,34.0749,34.0887,68102.0
2018-06-25 13:45:00,49.58,49.64,49.57,49.62,93620.0,34.0887,34.1299,34.0818,34.1162,93620.0
2018-06-25 13:50:00,49.62,49.63,49.56,49.6,109637.0,34.1162,34.1231,34.0749,34.1024,109637.0
2018-06-25 13:55:00,49.59,49.6,49.54,49.58,206950.0,34.0956,34.1024,34.0612,34.0887,206950.0
2018-06-25 14:00:00,49.57,49.58,49.54,49.57,146804.0,34.0818,34.0887,34.0612,34.0818,146804.0
2018-06-25 14:05:00,49.56,49.59,49.55,49.58,97093.0,34.0749,34.0956,34.0681,34.0887,97093.0
2018-06-25 14:10:00,49.58,49.59,49.54,49.55,87219.0,34.0887,34.0956,34.0612,34.0681,87219.0
2018-06-25 14:15:00,49.54,49.58,49.51,49.52,93422.0,34.0612,34.0887,34.0406,34.0474,93422.0
2018-06-25 14:20:00,49.51,49.52,49.46,49.48,122602.0,34.0406,34.0474,34.0062,34.0199,122602.0
2018-06-25 14:25:00,49.48,49.54,49.47,49.54,151214.0,34.0199,34.0612,34.0131,34.0612,151214.0
2018-06-25 14:30:00,49.53,49.54,49.49,49.5,112899.0,34.0543,34.0612,34.0268,34.0337,112899.0
2018-06-25 14:35:00,49.5,49.51,49.44,49.44,152765.0,34.0337,34.0406,33.9924,33.9924,152765.0
2018-06-25 14:40:00,49.44,49.52,49.44,49.47,164538.0,33.9924,34.0474,33.9924,34.0131,164538.0
2018-06-25 14:45:00,49.46,49.53,49.45,49.52,102975.0,34.0062,34.0543,33.9993,34.0474,102975.0
2018-06-25 14:50:00,49.51,49.52,49.44,49.45,173463.0,34.0406,34.0474,33.9924,33.9993,173463.0
2018-06-25 14:55:00,49.45,49.49,49.43,49.47,123631.0,33.9993,34.0268,33.9856,34.0131,123631.0
2018-06-25 15:00:00,49.46,49.5,49.46,49.5,98517.0,34.0062,34.0337,34.0062,34.0337,98517.0
2018-06-25 15:05:00,49.49,49.52,49.49,49.5,157320.0,34.0268,34.0474,34.0268,34.0337,157320.0
2018-06-25 15:10:00,49.49,49.51,49.43,49.45,219903.0,34.0268,34.0406,33.9856,33.9993,219903.0
2018-06-25 15:15:00,49.44,49.55,49.43,49.55,175076.0,33.9924,34.0681,33.9856,34.0681,175076.0
2018-06-25 15:20:00,49.54,49.57,49.51,49.54,147709.0,34.0612,34.0818,34.0406,34.0612,147709.0
2018-06-25 15:25:00,49.54,49.54,49.49,49.5,178389.0,34.0612,34.0612,34.0268,34.0337,178389.0
2018-06-25 15:30:00,49.5,49.55,49.47,49.55,220663.0,34.0337,34.0681,34.0131,34.0681,220663.0
2018-06-25 15:35:00,49.54,49.71,49.54,49.7,238469.0,34.0612,34.1781,34.0612,34.1712,238469.0
2018-06-25 15:40:00,49.7,49.72,49.65,49.68,271437.0,34.1712,34.1849,34.1368,34.1574,271437.0
2018-06-25 15:45:00,49.68,49.71,49.63,49.69,249592.0,34.1574,34.1781,34.1231,34.1643,249592.0
2018-06-25 15:50:00,49.69,49.74,49.67,49.73,321186.0,34.1643,34.1987,34.1506,34.1918,321186.0
2018-06-25 15:55:00,49.74,49.75,49.59,49.6,1169202.0,34.1987,34.2056,34.0956,34.1024,1169202.0
2018-06-26 09:30:00,49.62,49.75,49.51,49.74,433054.0,34.1162,34.2056,34.0406,34.1987,433054.0
2018-06-26 09:35:00,49.74,49.75,49.38,49.41,215535.0,34.1987,34.2056,33.9512,33.9718,215535.0
2018-06-26 09:40:00,49.41,49.46,49.3,49.36,190982.0,33.9718,34.0062,33.8962,33.9374,190982.0
2018-06-26 09:45:00,49.37,49.37,49.07,49.14,338513.0,33.9443,33.9443,33.738,33.7862,338513.0
2018-06-26 09:50:00,49.15,49.26,49.09,49.24,168065.0,33.793,33.8687,33.7518,33.8549,168065.0
2018-06-26 09:55:00,49.25,49.51,49.24,49.51,188644.0,33.8618,34.0406,33.8549,34.0406,188644.0
2018-06-26 10:00:00,49.5,49.55,49.45,49.48,118761.0,34.0337,34.0681,33.9993,34.0199,118761.0
2018-06-26 10:05:00,49.48,49.59,49.48,49.56,133462.0,34.0199,34.0956,34.0199,34.0749,133462.0
2018-06-26 10:10:00,49.56,49.62,49.53,49.61,86661.0,34.0749,34.1162,34.0543,34.1093,86661.0
2018-06-26 10:15:00,49.6,49.61,49.53,49.55,107279.0,34.1024,34.1093,34.0543,34.0681,107279.0
2018-06-26 10:20:00,49.55,49.61,49.53,49.57,117467.0,34.0681,34.1093,34.0543,34.0818,117467.0
2018-06-26 10:25:00,49.58,49.61,49.53,49.57,101422.0,34.0887,34.1093,34.0543,34.0818,101422.0
2018-06-26 10:30:00,49.56,49.59,49.52,49.55,64590.0,34.0749,34.0956,34.0474,34.0681,64590.0
2018-06-26 10:35:00,49.54,49.55,49.48,49.51,78842.0,34.0612,34.0681,34.0199,34.0406,78842.0
2018-06-26 10:40:00,49.51,49.51,49.37,49.44,136106.0,34.0406,34.0406,33.9443,33.9924,136106.0
2018-06-26 10:45:00,49.44,49.48,49.38,49.46,98332.0,33.9924,34.0199,33.9512,34.0062,98332.0
2018-06-26 10:50:00,49.47,49.47,49.38,49.41,92832.0,34.0131,34.0131,33.9512,33.9718,92832.0
2018-06-26 10:55:00,49.41,49.47,49.4,49.46,104836.0,33.9718,34.0131,33.9649,34.0062,104836.0
2018-06-26 11:00:00,49.46,49.46,49.39,49.45,133184.0,34.0062,34.0062,33.9581,33.9993,133184.0
2018-06-26 11:05:00,49.45,49.46,49.39,49.46,118644.0,33.9993,34.0062,33.9581,34.0062,118644.0
2018-06-26 11:10:00,49.46,49.46,49.37,49.41,140668.0,34.0062,34.0062,33.9443,33.9718,140668.0
2018-06-26 11:15:00,49.4,49.47,49.4,49.44,131558.0,33.9649,34.0131,33.9649,33.9924,131558.0
2018-06-26 11:20:00,49.44,49.52,49.42,49.51,62682.0,33.9924,34.0474,33.9787,34.0406,62682.0
2018-06-26 11:25:00,49.5,49.53,49.43,49.46,151393.0,34.0337,34.0543,33.9856,34.0062,151393.0
2018-06-26 11:30:00,49.46,49.49,49.4,49.42,85534.0,34.0062,34.0268,33.9649,33.9787,85534.0
2018-06-26 11:35:00,49.42,49.48,49.41,49.44,77810.0,33.9787,34.0199,33.9718,33.9924,77810.0
2018-06-26 11:40:00,49.44,49.47,49.41,49.44,67365.0,33.9924,34.0131,33.9718,33.9924,67365.0
2018-06-26 11:45:00,49.43,49.44,49.38,49.41,87898.0,33.9856,33.9924,33.9512,33.9718,87898.0
2018-06-26 11:50:00,49.41,49.41,49.35,49.37,77482.0,33.9718,33.9718,33.9306,33.9443,77482.0
2018-06-26 11:55:00,49.37,49.43,49.35,49.42,56200.0,33.9443,33.9856,33.9306,33.9787,56200.0
2018-06-26 12:00:00,49.42,49.43,49.38,49.4,64221.0,33.9787,33.9856,33.9512,33.9649,64221.0
2018-06-26 12:05:00,49.4,49.47,49.4,49.46,79367.0,33.9649,34.0131,33.9649,34.0062,79367.0
2018-06-26 12:10:00,49.45,49.48,49.44,49.44,78349.0,33.9993,34.0199,33.9924,33.9924,78349.0
2018-06-26 12:15:00,49.44,49.44,49.4,49.42,65366.0,33.9924,33.9924,33.9649,33.9787,65366.0
2018-06-26 12:20:00,49.41,49.42,49.36,49.36,48177.0,33.9718,33.9787,33.9374,33.9374,48177.0
2018-06-26 12:25:00,49.36,49.37,49.34,49.34,40130.0,33.9374,33.9443,33.9237,33.9237,40130.0
2018-06-26 12:30:00,49.35,49.35,49.29,49.32,59089.0,33.9306,33.9306,33.8893,33.9099,59089.0
2018-06-26 12:35:00,49.31,49.33,49.3,49.31,49268.0,33.903,33.9168,33.8962,33.903,49268.0
2018-06-26 12:40:00,49.3,49.36,49.3,49.31,58182.0,33.8962,33.9374,33.8962,33.903,58182.0
2018-06-26 12:45:00,49.31,49.31,49.29,49.3,78454.0,33.903,33.903,33.8893,33.8962,78454.0
2018-06-26 12:50:00,49.29,49.3,49.29,49.29,42652.0,33.8893,33.8962,33.8893,33.8893,42652.0
2018-06-26 12:55:00,49.29,49.3,49.26,49.27,131876.0,33.8893,33.8962,33.8687,33.8755,131876.0
2018-06-26 13:00:00,49.26,49.29,49.26,49.27,84035.0,33.8687,33.8893,33.8687,33.8755,84035.0
2018-06-26 13:05:00,49.27,49.35,49.26,49.35,51322.0,33.8755,33.9306,33.8687,33.9306,51322.0
2018-06-26 13:10:00,49.34,49.35,49.32,49.33,39988.0,33.9237,33.9306,33.9099,33.9168,39988.0
2018-06-26 13:15:00,49.32,49.4,49.32,49.39,59070.0,33.9099,33.9649,33.9099,33.9581,59070.0
2018-06-26 13:20:00,49.38,49.43,49.38,49.43,72039.0,33.9512,33.9856,33.9512,33.9856,72039.0
2018-06-26 13:25:00,49.42,49.46,49.39,49.39,97392.0,33.9787,34.0062,33.9581,33.9581,97392.0
2018-06-26 13:30:00,49.4,49.41,49.33,49.38,76487.0,33.9649,33.9718,33.9168,33.9512,76487.0
2018-06-26 13:35:00,49.38,49.42,49.37,49.41,50777.0,33.9512,33.9787,33.9443,33.9718,50777.0
2018-06-26 13:40:00,49.42,49.42,49.39,49.39,37164.0,33.9787,33.9787,33.9581,33.9581,37164.0
2018-06-26 13:45:00,49.4,49.4,49.38,49.39,49857.0,33.9649,33.9649,33.9512,33.9581,49857.0
2018-06-26 13:50:00,49.38,49.39,49.35,49.39,74564.0,33.9512,33.9581,33.9306,33.9581,74564.0
2018-06-26 13:55:00,49.38,49.5,49.37,49.47,120556.0,33.9512,34.0337,33.9443,34.0131,120556.0
2018-06-26 14:00:00,49.48,49.51,49.45,49.45,83231.0,34.0199,34.0406,33.9993,33.9993,83231.0
2018-06-26 14:05:00,49.45,49.46,49.43,49.45,73093.0,33.9993,34.0062,33.9856,33.9993,73093.0
2018-06-26 14:10:00,49.46,49.47,49.43,49.47,247699.0,34.0062,34.0131,33.9856,34.0131,247699.0
2018-06-26 14:15:00,49.47,49.5,49.44,49.45,125629.0,34.0131,34.0337,33.9924,33.9993,125629.0
2018-06-26 14:20:00,49.46,49.52,49.45,49.46,138285.0,34.0062,34.0474,33.9993,34.0062,138285.0
2018-06-26 14:25:00,49.45,49.47,49.4,49.4,180342.0,33.9993,34.0131,33.9649,33.9649,180342.0
2018-06-26 14:30:00,49.4,49.43,49.37,49.43,74253.0,33.9649,33.9856,33.9443,33.9856,74253.0
2018-06-26 14:35:00,49.43,49.44,49.39,49.41,194746.0,33.9856,33.9924,33.9581,33.9718,194746.0
2018-06-26 14:40:00,49.41,49.42,49.38,49.39,71178.0,33.9718,33.9787,33.9512,33.9581,71178.0
2018-06-26 14:45:00,49.39,49.47,49.39,49.44,121272.0,33.9581,34.0131,33.9581,33.9924,121272.0
2018-06-26 14:50:00,49.45,49.45,49.39,49.4,104575.0,33.9993,33.9993,33.9581,33.9649,104575.0
2018-06-26 14:55:00,49.4,49.46,49.39,49.46,113292.0,33.9649,34.0062,33.9581,34.0062,113292.0
2018-06-26 15:00:00,49.45,49.47,49.41,49.42,96908.0,33.9993,34.0131,33.9718,33.9787,96908.0
2018-06-26 15:05:00,49.42,49.44,49.41,49.43,94783.0,33.9787,33.9924,33.9718,33.9856,94783.0
2018-06-26 15:10:00,49.43,49.45,49.43,49.45,96993.0,33.9856,33.9993,33.9856,33.9993,96993.0
2018-06-26 15:15:00,49.45,49.45,49.4,49.41,176771.0,33.9993,33.9993,33.9649,33.9718,176771.0
2018-06-26 15:20:00,49.41,49.45,49.4,49.42,85350.0,33.9718,33.9993,33.9649,33.9787,85350.0
2018-06-26 15:25:00,49.41,49.42,49.38,49.39,90625.0,33.9718,33.9787,33.9512,33.9581,90625.0
2018-06-26 15:30:00,49.39,49.4,49.37,49.39,102579.0,33.9581,33.9649,33.9443,33.9581,102579.0
2018-06-26 15:35:00,49.38,49.39,49.34,49.37,182872.0,33.9512,33.9581,33.9237,33.9443,182872.0
2018-06-26 15:40:00,49.37,49.37,49.31,49.32,167651.0,33.9443,33.9443,33.903,33.9099,167651.0
2018-06-26 15:45:00,49.32,49.32,49.21,49.22,391214.0,33.9099,33.9099,33.8343,33.8412,391214.0
2018-06-26 15:50:00,49.22,49.24,49.21,49.23,345304.0,33.8412,33.8549,33.8343,33.848,345304.0
2018-06-26 15:55:00,49.22,49.31,49.21,49.29,825213.0,33.8412,33.903,33.8343,33.8893,825213.0
2018-06-27 09:30:00,49.18,49.34,49.15,49.19,472236.0,33.8137,33.9237,33.793,33.8205,472236.0
2018-06-27 09:35:00,49.18,49.19,49.01,49.06,469894.0,33.8137,33.8205,33.6968,33.7312,469894.0
2018-06-27 09:40:00,49.06,49.23,49.06,49.21,135819.0,33.7312,33.848,33.7312,33.8343,135819.0
2018-06-27 09:45:00,49.22,49.41,49.22,49.39,160362.0,33.8412,33.9718,33.8412,33.9581,160362.0
2018-06-27 09:50:00,49.38,49.53,49.37,49.45,119078.0,33.9512,34.0543,33.9443,33.9993,119078.0
2018-06-27 09:55:00,49.46,49.54,49.44,49.52,66294.0,34.0062,34.0612,33.9924,34.0474,66294.0
2018-06-27 10:00:00,49.52,49.54,49.45,49.51,89439.0,34.0474,34.0612,33.9993,34.0406,89439.0
2018-06-27 10:05:00,49.5,49.56,49.47,49.56,93989.0,34.0337,34.0749,34.0131,34.0749,93989.0
2018-06-27 10:10:00,49.56,49.59,49.48,49.49,86890.0,34.0749,34.0956,34.0199,34.0268,86890.0
2018-06-27 10:15:00,49.5,49.56,49.48,49.51,89995.0,34.0337,34.0749,34.0199,34.0406,89995.0
2018-06-27 10:20:00,49.51,49.58,49.5,49.5,141889.0,34.0406,34.0887,34.0337,34.0337,141889.0
2018-06-27 10:25:00,49.49,49.57,49.46,49.54,99962.0,34.0268,34.0818,34.0062,34.0612,99962.0
2018-06-27 10:30:00,49.53,49.53,49.42,49.43,98815.0,34.0543,34.0543,33.9787,33.9856,98815.0
2018-06-27 10:35:00,49.42,49.57,49.42,49.55,92387.0,33.9787,34.0818,33.9787,34.0681,92387.0
2018-06-27 10:40:00,49.55,49.57,49.5,49.55,91384.0,34.0681,34.0818,34.0337,34.0681,91384.0
2018-06-27 10:45:00,49.55,49.66,49.52,49.65,188047.0,34.0681,34.1437,34.0474,34.1368,188047.0
2018-06-27 10:50:00,49.65,49.67,49.63,49.65,114490.0,34.1368,34.1506,34.1231,34.1368,114490.0
2018-06-27 10:55:00,49.65,49.69,49.63,49.66,69615.0,34.1368,34.1643,34.1231,34.1437,69615.0
2018-06-27 11:00:00,49.65,49.69,49.61,49.62,136966.0,34.1368,34.1643,34.1093,34.1162,136966.0
2018-06-27 11:05:00,49.62,49.62,49.52,49.59,127373.0,34.1162,34.1162,34.0474,34.0956,127373.0
2018-06-27 11:10:00,49.58,49.63,49.53,49.54,81716.0,34.0887,34.1231,34.0543,34.0612,81716.0
2018-06-27 11:15:00,49.54,49.59,49.51,49.56,95071.0,34.0612,34.0956,34.0406,34.0749,95071.0
2018-06-27 11:20:00,49.56,49.57,49.45,49.48,131603.0,34.0749,34.0818,33.9993,34.0199,131603.0
2018-06-27 11:25:00,49.47,49.55,49.47,49.48,127354.0,34.0131,34.0681,34.0131,34.0199,127354.0
2018-06-27 11:30:00,49.48,49.53,49.44,49.51,82988.0,34.0199,34.0543,33.9924,34.0406,82988.0
2018-06-27 11:35:00,49.52,49.57,49.5,49.55,63574.0,34.0474,34.0818,34.0337,34.0681,63574.0
2018-06-27 11:40:00,49.55,49.61,49.54,49.59,62044.0,34.0681,34.1093,34.0612,34.0956,62044.0
2018-06-27 11:45:00,49.58,49.65,49.58,49.59,47808.0,34.0887,34.1368,34.0887,34.0956,47808.0
2018-06-27 11:50:00,49.6,49.68,49.58,49.64,86106.0,34.1024,34.1574,34.0887,34.1299,86106.0
2018-06-27 11:55:00,49.64,49.65,49.56,49.6,51097.0,34.1299,34.1368,34.0749,34.1024,51097.0
2018-06-27 12:00:00,49.6,49.66,49.58,49.66,74139.0,34.1024,34.1437,34.0887,34.1437,74139.0
2018-06-27 12:05:00,49.66,49.69,49.65,49.68,91517.0,34.1437,34.1643,34.1368,34.1574,91517.0
2018-06-27 12:10:00,49.67,49.7,49.67,49.7,70329.0,34.1506,34.1712,34.1506,34.1712,70329.0
2018-06-27 12:15:00,49.7,49.71,49.66,49.69,69639.0,34.1712,34.1781,34.1437,34.1643,69639.0
2018-06-27 12:20:00,49.68,49.7,49.65,49.69,83897.0,34.1574,34.1712,34.1368,34.1643,83897.0
2018-06-27 12:25:00,49.69,49.73,49.62,49.64,128916.0,34.1643,34.1918,34.1162,34.1299,128916.0
2018-06-27 12:30:00,49.64,49.65,49.59,49.61,48133.0,34.1299,34.1368,34.0956,34.1093,48133.0
2018-06-27 12:35:00,49.6,49.63,49.58,49.62,34908.0,34.1024,34.1231,34.0887,34.1162,34908.0
2018-06-27 12:40:00,49.61,49.62,49.59,49.6,44530.0,34.1093,34.1162,34.0956,34.1024,44530.0
2018-06-27 12:45:00,49.59,49.6,49.51,49.54,122874.0,34.0956,34.1024,34.0406,34.0612,122874.0
2018-06-27 12:50:00,49.53,49.55,49.5,49.51,107192.0,34.0543,34.0681,34.0337,34.0406,107192.0
2018-06-27 12:55:00,49.5,49.51,49.46,49.48,139316.0,34.0337,34.0406,34.0062,34.0199,139316.0
2018-06-27 13:00:00,49.48,49.52,49.47,49.5,69502.0,34.0199,34.0474,34.0131,34.0337,69502.0
2018-06-27 13:05:00,49.5,49.55,49.47,49.53,94866.0,34.0337,34.0681,34.0131,34.0543,94866.0
2018-06-27 13:10:00,49.53,49.55,49.49,49.49,72296.0,34.0543,34.0681,34.0268,34.0268,72296.0
2018-06-27 13:15:00,49.5,49.5,49.4,49.4,105118.0,34.0337,34.0337,33.9649,33.9649,105118.0
2018-06-27 13:20:00,49.41,49.45,49.4,49.44,48827.0,33.9718,33.9993,33.9649,33.9924,48827.0
2018-06-27 13:25:00,49.44,49.49,49.43,49.44,48260.0,33.9924,34.0268,33.9856,33.9924,48260.0
2018-06-27 13:30:00,49.43,49.46,49.41,49.45,55807.0,33.9856,34.0062,33.9718,33.9993,55807.0
2018-06-27 13:35:00,49.45,49.46,49.37,49.37,50508.0,33.9993,34.0062,33.9443,33.9443,50508.0
2018-06-27 13:40:00,49.37,49.47,49.36,49.47,168324.0,33.9443,34.0131,33.9374,34.0131,168324.0
2018-06-27 13:45:00,49.46,49.46,49.38,49.39,182444.0,34.0062,34.0062,33.9512,33.9581,182444.0
2018-06-27 13:50:00,49.38,49.47,49.36,49.46,105175.0,33.9512,34.0131,33.9374,34.0062,105175.0
2018-06-27 13:55:00,49.45,49.51,49.43,49.46,132893.0,33.9993,34.0406,33.9856,34.0062,132893.0
2018-06-27 14:00:00,49.46,49.49,49.38,49.41,652430.0,34.0062,34.0268,33.9512,33.9718,652430.0
2018-06-27 14:05:00,49.42,49.44,49.33,49.33,124575.0,33.9787,33.9924,33.9168,33.9168,124575.0
2018-06-27 14:10:00,49.34,49.37,49.32,49.36,91894.0,33.9237,33.9443,33.9099,33.9374,91894.0
2018-06-27 14:15:00,49.35,49.4,49.35,49.39,97450.0,33.9306,33.9649,33.9306,33.9581,97450.0
2018-06-27 14:20:00,49.39,49.43,49.38,49.42,56329.0,33.9581,33.9856,33.9512,33.9787,56329.0
2018-06-27 14:25:00,49.41,49.43,49.35,49.35,143914.0,33.9718,33.9856,33.9306,33.9306,143914.0
2018-06-27 14:30:00,49.35,49.39,49.33,49.36,72897.0,33.9306,33.9581,33.9168,33.9374,72897.0
2018-06-27 14:35:00,49.36,49.41,49.35,49.39,131041.0,33.9374,33.9718,33.9306,33.9581,131041.0
2018-06-27 14:40:00,49.38,49.4,49.37,49.4,67159.0,33.9512,33.9649,33.9443,33.9649,67159.0
2018-06-27 14:45:00,49.4,49.41,49.34,49.35,110742.0,33.9649,33.9718,33.9237,33.9306,110742.0
2018-06-27 14:50:00,49.35,49.37,49.31,49.36,144356.0,33.9306,33.9443,33.903,33.9374,144356.0
2018-06-27 14:55:00,49.36,49.37,49.29,49.33,92980.0,33.9374,33.9443,33.8893,33.9168,92980.0
2018-06-27 15:00:00,49.32,49.33,49.27,49.31,100102.0,33.9099,33.9168,33.8755,33.903,100102.0
2018-06-27 15:05:00,49.32,49.32,49.25,49.28,120275.0,33.9099,33.9099,33.8618,33.8824,120275.0
2018-06-27 15:10:00,49.28,49.31,49.22,49.25,168793.0,33.8824,33.903,33.8412,33.8618,168793.0
2018-06-27 15:15:00,49.25,49.32,49.22,49.32,173773.0,33.8618,33.9099,33.8412,33.9099,173773.0
2018-06-27 15:20:00,49.32,49.41,49.3,49.41,309866.0,33.9099,33.9718,33.8962,33.9718,309866.0
2018-06-27 15:25:00,49.4,49.49,49.4,49.49,404079.0,33.9649,34.0268,33.9649,34.0268,404079.0
2018-06-27 15:30:00,49.48,49.52,49.44,49.51,161132.0,34.0199,34.0474,33.9924,34.0406,161132.0
2018-06-27 15:35:00,49.51,49.56,49.49,49.52,164700.0,34.0406,34.0749,34.0268,34.0474,164700.0
2018-06-27 15:40:00,49.52,49.56,49.49,49.52,183501.0,34.0474,34.0749,34.0268,34.0474,183501.0
2018-06-27 15:45:00,49.51,49.52,49.41,49.45,294600.0,34.0406,34.0474,33.9718,33.9993,294600.0
2018-06-27 15:50:00,49.44,49.45,49.37,49.44,334833.0,33.9924,33.9993,33.9443,33.9924,334833.0
2018-06-27 15:55:00,49.43,49.5,49.31,49.31,1044238.0,33.9856,34.0337,33.903,33.903,1044238.0
2018-06-28 09:30:00,49.43,49.77,49.41,49.7,275812.0,33.9856,34.2193,33.9718,34.1712,275812.0
2018-06-28 09:35:00,49.7,49.71,49.52,49.6,195926.0,34.1712,34.1781,34.0474,34.1024,195926.0
2018-06-28 09:40:00,49.61,49.93,49.61,49.89,285382.0,34.1093,34.3293,34.1093,34.3018,285382.0
2018-06-28 09:45:00,49.89,49.97,49.83,49.91,327363.0,34.3018,34.3568,34.2606,34.3156,327363.0
2018-06-28 09:50:00,49.91,49.93,49.79,49.93,323105.0,34.3156,34.3293,34.2331,34.3293,323105.0
2018-06-28 09:55:00,49.93,50.1,49.92,50.08,392176.0,34.3293,34.4462,34.3225,34.4325,392176.0
2018-06-28 10:00:00,50.09,50.14,50.04,50.12,273681.0,34.4393,34.4737,34.405,34.46,273681.0
2018-06-28 10:05:00,50.12,50.2,50.09,50.18,329400.0,34.46,34.515,34.4393,34.5012,329400.0
2018-06-28 10:10:00,50.18,50.27,50.17,50.25,510883.0,34.5012,34.5631,34.4943,34.5493,510883.0
2018-06-28 10:15:00,50.24,50.32,50.17,50.3,554406.0,34.5425,34.5975,34.4943,34.5837,554406.0
2018-06-28 10:20:00,50.3,50.32,50.17,50.3,436277.0,34.5837,34.5975,34.4943,34.5837,436277.0
2018-06-28 10:25:00,50.3,50.33,50.29,50.3,224481.0,34.5837,34.6043,34.5768,34.5837,224481.0
2018-06-28 10:30:00,50.3,50.33,50.24,50.32,256898.0,34.5837,34.6043,34.5425,34.5975,256898.0
2018-06-28 10:35:00,50.32,50.33,50.19,50.28,266246.0,34.5975,34.6043,34.5081,34.57,266246.0
2018-06-28 10:40:00,50.27,50.32,50.23,50.23,239085.0,34.5631,34.5975,34.5356,34.5356,239085.0
2018-06-28 10:45:00,50.23,50.31,50.23,50.26,135896.0,34.5356,34.5906,34.5356,34.5562,135896.0
2018-06-28 10:50:00,50.26,50.37,50.2,50.37,190089.0,34.5562,34.6319,34.515,34.6319,190089.0
2018-06-28 10:55:00,50.36,50.41,50.32,50.4,188831.0,34.625,34.6594,34.5975,34.6525,188831.0
2018-06-28 11:00:00,50.4,50.43,50.35,50.37,200706.0,34.6525,34.6731,34.6181,34.6319,200706.0
2018-06-28 11:05:00,50.37,50.37,50.31,50.35,157738.0,34.6319,34.6319,34.5906,34.6181,157738.0
2018-06-28 11:10:00,50.35,50.36,50.29,50.3,180197.0,34.6181,34.625,34.5768,34.5837,180197.0
2018-06-28 11:15:00,50.31,50.42,50.29,50.42,109007.0,34.5906,34.6662,34.5768,34.6662,109007.0
2018-06-28 11:20:00,50.41,50.46,50.4,50.46,209915.0,34.6594,34.6937,34.6525,34.6937,209915.0
2018-06-28 11:25:00,50.46,50.56,50.45,50.55,246918.0,34.6937,34.7625,34.6869,34.7556,246918.0
2018-06-28 11:30:00,50.55,50.56,50.5,50.53,209323.0,34.7556,34.7625,34.7212,34.7419,209323.0
2018-06-28 11:35:00,50.53,50.57,50.5,50.57,108396.0,34.7419,34.7694,34.7212,34.7694,108396.0
2018-06-28 11:40:00,50.57,50.61,50.53,50.56,230911.0,34.7694,34.7969,34.7419,34.7625,230911.0
2018-06-28 11:45:00,50.56,50.57,50.51,50.52,150278.0,34.7625,34.7694,34.7281,34.735,150278.0
2018-06-28 11:50:00,50.52,50.55,50.51,50.53,134220.0,34.735,34.7556,34.7281,34.7419,134220.0
2018-06-28 11:55:00,50.52,50.6,50.52,50.59,211332.0,34.735,34.79,34.735,34.7831,211332.0
2018-06-28 12:00:00,50.59,50.64,50.58,50.63,159329.0,34.7831,34.8175,34.7762,34.8106,159329.0
2018-06-28 12:05:00,50.63,50.68,50.61,50.66,341479.0,34.8106,34.845,34.7969,34.8312,341479.0
2018-06-28 12:10:00,50.66,50.66,50.59,50.64,200872.0,34.8312,34.8312,34.7831,34.8175,200872.0
2018-06-28 12:15:00,50.64,50.67,50.63,50.66,147070.0,34.8175,34.8381,34.8106,34.8312,147070.0
2018-06-28 12:20:00,50.67,50.68,50.57,50.66,162137.0,34.8381,34.845,34.7694,34.8312,162137.0
2018-06-28 12:25:00,50.65,50.67,50.62,50.67,96645.0,34.8244,34.8381,34.8037,34.8381,96645.0
2018-06-28 12:30:00,50.67,50.7,50.66,50.67,120712.0,34.8381,34.8587,34.8312,34.8381,120712.0
2018-06-28 12:35:00,50.67,50.69,50.65,50.66,123234.0,34.8381,34.8519,34.8244,34.8312,123234.0
2018-06-28 12:40:00,50.66,50.67,50.62,50.62,105218.0,34.8312,34.8381,34.8037,34.8037,105218.0
2018-06-28 12:45:00,50.62,50.66,50.58,50.66,133976.0,34.8037,34.8312,34.7762,34.8312,133976.0
2018-06-28 12:50:00,50.65,50.71,50.65,50.71,134008.0,34.8244,34.8656,34.8244,34.8656,134008.0
2018-06-28 12:55:00,50.71,50.78,50.7,50.77,185991.0,34.8656,34.9137,34.8587,34.9069,185991.0
2018-06-28 13:00:00,50.77,50.82,50.73,50.79,239110.0,34.9069,34.9412,34.8794,34.9206,239110.0
2018-06-28 13:05:00,50.79,50.8,50.69,50.72,160852.0,34.9206,34.9275,34.8519,34.8725,160852.0
2018-06-28 13:10:00,50.71,50.72,50.68,50.71,144941.0,34.8656,34.8725,34.845,34.8656,144941.0
2018-06-28 13:15:00,50.7,50.8,50.7,50.77,199359.0,34.8587,34.9275,34.8587,34.9069,199359.0
2018-06-28 13:20:00,50.76,50.78,50.69,50.72,207862.0,34.9,34.9137,34.8519,34.8725,207862.0
2018-06-28 13:25:00,50.72,50.75,50.71,50.75,96125.0,34.8725,34.8931,34.8656,34.8931,96125.0
2018-06-28 13:30:00,50.75,50.76,50.73,50.74,122621.0,34.8931,34.9,34.8794,34.8862,122621.0
2018-06-28 13:35:00,50.75,50.79,50.74,50.77,106521.0,34.8931,34.9206,34.8862,34.9069,106521.0
2018-06-28 13:40:00,50.77,50.8,50.75,50.79,81766.0,34.9069,34.9275,34.8931,34.9206,81766.0
2018-06-28 13:45:00,50.78,50.79,50.74,50.75,113494.0,34.9137,34.9206,34.8862,34.8931,113494.0
2018-06-28 13:50:00,50.76,50.82,50.75,50.82,196760.0,34.9,34.9412,34.8931,34.9412,196760.0
2018-06-28 13:55:00,50.81,50.82,50.76,50.77,109658.0,34.9344,34.9412,34.9,34.9069,109658.0
2018-06-28 14:00:00,50.77,50.77,50.74,50.75,169120.0,34.9069,34.9069,34.8862,34.8931,169120.0
2018-06-28 14:05:00,50.75,50.77,50.72,50.75,196025.0,34.8931,34.9069,34.8725,34.8931,196025.0
2018-06-28 14:10:00,50.75,50.77,50.72,50.73,205822.0,34.8931,34.9069,34.8725,34.8794,205822.0
2018-06-28 14:15:00,50.72,50.74,50.7,50.71,177283.0,34.8725,34.8862,34.8587,34.8656,177283.0
2018-06-28 14:20:00,50.72,50.83,50.71,50.77,217527.0,34.8725,34.9481,34.8656,34.9069,217527.0
2018-06-28 14:25:00,50.77,50.78,50.72,50.77,152952.0,34.9069,34.9137,34.8725,34.9069,152952.0
2018-06-28 14:30:00,50.77,50.79,50.76,50.77,147934.0,34.9069,34.9206,34.9,34.9069,147934.0
2018-06-28 14:35:00,50.77,50.81,50.77,50.8,167521.0,34.9069,34.9344,34.9069,34.9275,167521.0
2018-06-28 14:40:00,50.81,50.86,50.79,50.86,216582.0,34.9344,34.9688,34.9206,34.9688,216582.0
2018-06-28 14:45:00,50.86,50.88,50.83,50.86,219394.0,34.9688,34.9825,34.9481,34.9688,219394.0
2018-06-28 14:50:00,50.85,50.99,50.85,50.95,338827.0,34.9619,35.0581,34.9619,35.0306,338827.0
2018-06-28 14:55:00,50.95,50.98,50.92,50.98,184700.0,35.0306,35.0513,35.01,35.0513,184700.0
2018-06-28 15:00:00,50.97,51.02,50.95,50.95,537060.0,35.0444,35.0788,35.0306,35.0306,537060.0
2018-06-28 15:05:00,50.95,51.04,50.94,51.0,230360.0,35.0306,35.0925,35.0238,35.065,230360.0
2018-06-28 15:10:00,51.0,51.01,50.97,50.98,159913.0,35.065,35.0719,35.0444,35.0513,159913.0
2018-06-28 15:15:00,50.98,51.01,50.98,51.01,162492.0,35.0513,35.0719,35.0513,35.0719,162492.0
2018-06-28 15:20:00,51.01,51.05,50.99,51.05,218397.0,35.0719,35.0994,35.0581,35.0994,218397.0
2018-06-28 15:25:00,51.05,51.05,51.03,51.04,273467.0,35.0994,35.0994,35.0856,35.0925,273467.0
2018-06-28 15:30:00,51.04,51.04,50.96,50.97,338887.0,35.0925,35.0925,35.0375,35.0444,338887.0
2018-06-28 15:35:00,50.96,51.02,50.95,50.98,282543.0,35.0375,35.0788,35.0306,35.0513,282543.0
2018-06-28 15:40:00,50.98,51.0,50.93,50.93,308729.0,35.0513,35.065,35.0169,35.0169,308729.0
2018-06-28 15:45:00,50.93,50.94,50.86,50.9,320317.0,35.0169,35.0238,34.9688,34.9963,320317.0
2018-06-28 15:50:00,50.89,50.9,50.79,50.83,429804.0,34.9894,34.9963,34.9206,34.9481,429804.0
2018-06-28 15:55:00,50.83,50.88,50.78,50.86,1404431.0,34.9481,34.9825,34.9137,34.9688,1404431.0
2018-06-29 09:30:00,50.73,50.75,50.14,50.27,556101.0,34.8794,34.8931,34.4737,34.5631,556101.0
2018-06-29 09:35:00,50.26,50.34,50.19,50.28,322935.0,34.5562,34.6112,34.5081,34.57,322935.0
2018-06-29 09:40:00,50.28,50.36,50.16,50.26,345219.0,34.57,34.625,34.4875,34.5562,345219.0
2018-06-29 09:45:00,50.26,50.3,50.19,50.22,202098.0,34.5562,34.5837,34.5081,34.5287,202098.0
2018-06-29 09:50:00,50.21,50.22,50.13,50.14,258335.0,34.5218,34.5287,34.4668,34.4737,258335.0
2018-06-29 09:55:00,50.14,50.36,50.12,50.34,197148.0,34.4737,34.625,34.46,34.6112,197148.0
2018-06-29 10:00:00,50.34,50.34,50.13,50.15,161847.0,34.6112,34.6112,34.4668,34.4806,161847.0
2018-06-29 10:05:00,50.15,50.16,50.08,50.09,252967.0,34.4806,34.4875,34.4325,34.4393,252967.0
2018-06-29 10:10:00,50.08,50.18,50.08,50.13,250673.0,34.4325,34.5012,34.4325,34.4668,250673.0
2018-06-29 10:15:00,50.13,50.25,50.13,50.23,160506.0,34.4668,34.5493,34.4668,34.5356,160506.0
2018-06-29 10:20:00,50.24,50.36,50.23,50.36,137955.0,34.5425,34.625,34.5356,34.625,137955.0
2018-06-29 10:25:00,50.36,50.47,50.35,50.43,131391.0,34.625,34.7006,34.6181,34.6731,131391.0
2018-06-29 10:30:00,50.43,50.44,50.36,50.37,140397.0,34.6731,34.68,34.625,34.6319,140397.0
2018-06-29 10:35:00,50.37,50.4,50.29,50.38,176373.0,34.6319,34.6525,34.5768,34.6387,176373.0
2018-06-29 10:40:00,50.38,50.46,50.37,50.41,104062.0,34.6387,34.6937,34.6319,34.6594,104062.0
2018-06-29 10:45:00,50.41,50.43,50.39,50.42,115357.0,34.6594,34.6731,34.6456,34.6662,115357.0
2018-06-29 10:50:00,50.42,50.47,50.39,50.47,133523.0,34.6662,34.7006,34.6456,34.7006,133523.0
2018-06-29 10:55:00,50.47,50.56,50.45,50.54,256117.0,34.7006,34.7625,34.6869,34.7487,256117.0
2018-06-29 11:00:00,50.53,50.65,50.52,50.62,124097.0,34.7419,34.8244,34.735,34.8037,124097.0
2018-06-29 11:05:00,50.62,50.62,50.57,50.58,150360.0,34.8037,34.8037,34.7694,34.7762,150360.0
2018-06-29 11:10:00,50.57,50.59,50.53,50.58,100157.0,34.7694,34.7831,34.7419,34.7762,100157.0
2018-06-29 11:15:00,50.57,50.58,50.49,50.51,90239.0,34.7694,34.7762,34.7144,34.7281,90239.0
2018-06-29 11:20:00,50.51,50.51,50.44,50.47,86933.0,34.7281,34.7281,34.68,34.7006,86933.0
2018-06-29 11:25:00,50.47,50.56,50.47,50.53,132669.0,34.7006,34.7625,34.7006,34.7419,132669.0
2018-06-29 11:30:00,50.54,50.59,50.53,50.58,95946.0,34.7487,34.7831,34.7419,34.7762,95946.0
2018-06-29 11:35:00,50.58,50.59,50.53,50.55,139612.0,34.7762,34.7831,34.7419,34.7556,139612.0
2018-06-29 11:40:00,50.55,50.58,50.55,50.55,117637.0,34.7556,34.7762,34.7556,34.7556,117637.0
2018-06-29 11:45:00,50.56,50.58,50.55,50.58,76808.0,34.7625,34.7762,34.7556,34.7762,76808.0
2018-06-29 11:50:00,50.58,50.58,50.54,50.54,75284.0,34.7762,34.7762,34.7487,34.7487,75284.0
2018-06-29 11:55:00,50.54,50.57,50.49,50.55,90543.0,34.7487,34.7694,34.7144,34.7556,90543.0
2018-06-29 12:00:00,50.55,50.6,50.53,50.59,56768.0,34.7556,34.79,34.7419,34.7831,56768.0
2018-06-29 12:05:00,50.6,50.72,50.6,50.65,96131.0,34.79,34.8725,34.79,34.8244,96131.0
2018-06-29 12:10:00,50.65,50.68,50.62,50.68,62477.0,34.8244,34.845,34.8037,34.845,62477.0
2018-06-29 12:15:00,50.68,50.72,50.65,50.7,94874.0,34.845,34.8725,34.8244,34.8587,94874.0
2018-06-29 12:20:00,50.71,50.71,50.69,50.7,102137.0,34.8656,34.8656,34.8519,34.8587,102137.0
2018-06-29 12:25:00,50.7,50.7,50.64,50.65,165769.0,34.8587,34.8587,34.8175,34.8244,165769.0
2018-06-29 12:30:00,50.66,50.68,50.65,50.67,88388.0,34.8312,34.845,34.8244,34.8381,88388.0
2018-06-29 12:35:00,50.68,50.72,50.67,50.72,71365.0,34.845,34.8725,34.8381,34.8725,71365.0
2018-06-29 12:40:00,50.72,50.72,50.67,50.68,91984.0,34.8725,34.8725,34.8381,34.845,91984.0
2018-06-29 12:45:00,50.69,50.73,50.68,50.72,100503.0,34.8519,34.8794,34.845,34.8725,100503.0
2018-06-29 12:50:00,50.72,50.73,50.63,50.64,90917.0,34.8725,34.8794,34.8106,34.8175,90917.0
2018-06-29 12:55:00,50.64,50.72,50.62,50.72,127751.0,34.8175,34.8725,34.8037,34.8725,127751.0
2018-06-29 13:00:00,50.71,50.77,50.68,50.77,157754.0,34.8656,34.9069,34.845,34.9069,157754.0
2018-06-29 13:05:00,50.77,50.78,50.71,50.72,123596.0,34.9069,34.9137,34.8656,34.8725,123596.0
2018-06-29 13:10:00,50.73,50.74,50.69,50.7,70961.0,34.8794,34.8862,34.8519,34.8587,70961.0
2018-06-29 13:15:00,50.71,50.74,50.69,50.73,62719.0,34.8656,34.8862,34.8519,34.8794,62719.0
2018-06-29 13:20:00,50.73,50.75,50.7,50.75,123896.0,34.8794,34.8931,34.8587,34.8931,123896.0
2018-06-29 13:25:00,50.75,50.78,50.75,50.77,113727.0,34.8931,34.9137,34.8931,34.9069,113727.0
2018-06-29 13:30:00,50.77,50.77,50.66,50.66,76544.0,34.9069,34.9069,34.8312,34.8312,76544.0
2018-06-29 13:35:00,50.67,50.72,50.66,50.72,71062.0,34.8381,34.8725,34.8312,34.8725,71062.0
2018-06-29 13:40:00,50.72,50.73,50.71,50.73,46179.0,34.8725,34.8794,34.8656,34.8794,46179.0
2018-06-29 13:45:00,50.73,50.74,50.69,50.7,97371.0,34.8794,34.8862,34.8519,34.8587,97371.0
2018-06-29 13:50:00,50.7,50.7,50.66,50.66,56018.0,34.8587,34.8587,34.8312,34.8312,56018.0
2018-06-29 13:55:00,50.66,50.67,50.62,50.62,95423.0,34.8312,34.8381,34.8037,34.8037,95423.0
2018-06-29 14:00:00,50.63,50.63,50.61,50.63,62915.0,34.8106,34.8106,34.7969,34.8106,62915.0
2018-06-29 14:05:00,50.63,50.65,50.59,50.61,123499.0,34.8106,34.8244,34.7831,34.7969,123499.0
2018-06-29 14:10:00,50.61,50.62,50.58,50.62,82258.0,34.7969,34.8037,34.7762,34.8037,82258.0
2018-06-29 14:15:00,50.62,50.62,50.6,50.6,159608.0,34.8037,34.8037,34.79,34.79,159608.0
2018-06-29 14:20:00,50.61,50.72,50.6,50.72,104423.0,34.7969,34.8725,34.79,34.8725,104423.0
2018-06-29 14:25:00,50.72,50.74,50.72,50.73,80991.0,34.8725,34.8862,34.8725,34.8794,80991.0
2018-06-29 14:30:00,50.72,50.74,50.72,50.73,76490.0,34.8725,34.8862,34.8725,34.8794,76490.0
2018-06-29 14:35:00,50.73,50.74,50.71,50.72,120959.0,34.8794,34.8862,34.8656,34.8725,120959.0
2018-06-29 14:40:00,50.73,50.76,50.69,50.75,94016.0,34.8794,34.9,34.8519,34.8931,94016.0
2018-06-29 14:45:00,50.75,50.82,50.75,50.81,109977.0,34.8931,34.9412,34.8931,34.9344,109977.0
2018-06-29 14:50:00,50.82,50.85,50.77,50.83,113345.0,34.9412,34.9619,34.9069,34.9481,113345.0
2018-06-29 14:55:00,50.84,50.84,50.78,50.83,105959.0,34.955,34.955,34.9137,34.9481,105959.0
2018-06-29 15:00:00,50.83,50.85,50.81,50.83,97472.0,34.9481,34.9619,34.9344,34.9481,97472.0
2018-06-29 15:05:00,50.82,50.83,50.72,50.76,1031857.0,34.9412,34.9481,34.8725,34.9,1031857.0
2018-06-29 15:10:00,50.76,50.76,50.68,50.68,183701.0,34.9,34.9,34.845,34.845,183701.0
2018-06-29 15:15:00,50.69,50.69,50.64,50.65,152875.0,34.8519,34.8519,34.8175,34.8244,152875.0
2018-06-29 15:20:00,50.65,50.66,50.58,50.59,197605.0,34.8244,34.8312,34.7762,34.7831,197605.0
2018-06-29 15:25:00,50.6,50.6,50.55,50.55,213800.0,34.79,34.79,34.7556,34.7556,213800.0
2018-06-29 15:30:00,50.55,50.56,50.53,50.55,174524.0,34.7556,34.7625,34.7419,34.7556,174524.0
2018-06-29 15:35:00,50.54,50.55,50.48,50.48,185473.0,34.7487,34.7556,34.7075,34.7075,185473.0
2018-06-29 15:40:00,50.48,50.5,50.47,50.48,248092.0,34.7075,34.7212,34.7006,34.7075,248092.0
2018-06-29 15:45:00,50.48,50.51,50.44,50.46,327259.0,34.7075,34.7281,34.68,34.6937,327259.0
2018-06-29 15:50:00,50.45,50.47,50.36,50.39,624532.0,34.6869,34.7006,34.625,34.6456,624532.0
2018-06-29 15:55:00,50.39,50.4,50.32,50.34,1588184.0,34.6456,34.6525,34.5975,34.6112,1588184.0
2018-07-02 09:30:00,50.25,50.31,50.05,50.12,381810.0,34.5493,34.5906,34.4118,34.46,381810.0
2018-07-02 09:35:00,50.12,50.23,50.04,50.04,157669.0,34.46,34.5356,34.405,34.405,157669.0
2018-07-02 09:40:00,50.05,50.15,49.88,49.9,337436.0,34.4118,34.4806,34.295,34.3087,337436.0
2018-07-02 09:45:00,49.91,50.01,49.83,50.0,270206.0,34.3156,34.3843,34.2606,34.3775,270206.0
2018-07-02 09:50:00,50.01,50.02,49.85,49.93,171879.0,34.3843,34.3912,34.2743,34.3293,171879.0
2018-07-02 09:55:00,49.92,50.09,49.89,50.07,145300.0,34.3225,34.4393,34.3018,34.4256,145300.0
2018-07-02 10:00:00,50.07,50.1,50.0,50.09,108169.0,34.4256,34.4462,34.3775,34.4393,108169.0
2018-07-02 10:05:00,50.08,50.14,50.07,50.13,112199.0,34.4325,34.4737,34.4256,34.4668,112199.0
2018-07-02 10:10:00,50.13,50.13,49.92,49.92,200366.0,34.4668,34.4668,34.3225,34.3225,200366.0
2018-07-02 10:15:00,49.92,49.94,49.9,49.9,134365.0,34.3225,34.3362,34.3087,34.3087,134365.0
2018-07-02 10:20:00,49.91,49.96,49.86,49.94,136920.0,34.3156,34.35,34.2812,34.3362,136920.0
2018-07-02 10:25:00,49.94,49.99,49.93,49.96,83557.0,34.3362,34.3706,34.3293,34.35,83557.0
2018-07-02 10:30:00,49.96,50.0,49.93,49.99,90838.0,34.35,34.3775,34.3293,34.3706,90838.0
2018-07-02 10:35:00,49.99,50.07,49.98,50.04,159132.0,34.3706,34.4256,34.3637,34.405,159132.0
2018-07-02 10:40:00,50.05,50.08,50.01,50.05,96271.0,34.4118,34.4325,34.3843,34.4118,96271.0
2018-07-02 10:45:00,50.05,50.08,50.01,50.06,107441.0,34.4118,34.4325,34.3843,34.4187,107441.0
2018-07-02 10:50:00,50.05,50.06,50.02,50.04,70477.0,34.4118,34.4187,34.3912,34.405,70477.0
2018-07-02 10:55:00,50.03,50.06,50.01,50.02,102082.0,34.3981,34.4187,34.3843,34.3912,102082.0
2018-07-02 11:00:00,50.02,50.09,50.01,50.05,136163.0,34.3912,34.4393,34.3843,34.4118,136163.0
2018-07-02 11:05:00,50.04,50.05,50.0,50.04,93745.0,34.405,34.4118,34.3775,34.405,93745.0
2018-07-02 11:10:00,50.05,50.09,50.02,50.04,110338.0,34.4118,34.4393,34.3912,34.405,110338.0
2018-07-02 11:15:00,50.04,50.06,50.0,50.01,85359.0,34.405,34.4187,34.3775,34.3843,85359.0
2018-07-02 11:20:00,50.0,50.04,50.0,50.03,74667.0,34.3775,34.405,34.3775,34.3981,74667.0
2018-07-02 11:25:00,50.04,50.09,50.03,50.09,73280.0,34.405,34.4393,34.3981,34.4393,73280.0
2018-07-02 11:30:00,50.08,50.1,50.04,50.08,115954.0,34.4325,34.4462,34.405,34.4325,115954.0
2018-07-02 11:35:00,50.08,50.16,50.07,50.14,133752.0,34.4325,34.4875,34.4256,34.4737,133752.0
2018-07-02 11:40:00,50.14,50.14,50.1,50.1,113694.0,34.4737,34.4737,34.4462,34.4462,113694.0
2018-07-02 11:45:00,50.09,50.15,50.09,50.11,64126.0,34.4393,34.4806,34.4393,34.4531,64126.0
2018-07-02 11:50:00,50.11,50.16,50.1,50.14,67174.0,34.4531,34.4875,34.4462,34.4737,67174.0
2018-07-02 11:55:00,50.13,50.16,50.09,50.09,64331.0,34.4668,34.4875,34.4393,34.4393,64331.0
2018-07-02 12:00:00,50.09,50.11,50.08,50.1,92263.0,34.4393,34.4531,34.4325,34.4462,92263.0
2018-07-02 12:05:00,50.1,50.12,50.02,50.02,78164.0,34.4462,34.46,34.3912,34.3912,78164.0
2018-07-02 12:10:00,50.03,50.04,50.0,50.02,76218.0,34.3981,34.405,34.3775,34.3912,76218.0
2018-07-02 12:15:00,50.01,50.02,49.93,49.94,72895.0,34.3843,34.3912,34.3293,34.3362,72895.0
2018-07-02 12:20:00,49.94,49.96,49.92,49.94,55791.0,34.3362,34.35,34.3225,34.3362,55791.0
2018-07-02 12:25:00,49.94,49.95,49.91,49.94,71568.0,34.3362,34.3431,34.3156,34.3362,71568.0
2018-07-02 12:30:00,49.94,49.94,49.9,49.91,108693.0,34.3362,34.3362,34.3087,34.3156,108693.0
2018-07-02 12:35:00,49.9,49.91,49.85,49.86,95600.0,34.3087,34.3156,34.2743,34.2812,95600.0
2018-07-02 12:40:00,49.85,49.86,49.81,49.81,75632.0,34.2743,34.2812,34.2468,34.2468,75632.0
2018-07-02 12:45:00,49.82,49.87,49.81,49.86,82842.0,34.2537,34.2881,34.2468,34.2812,82842.0
2018-07-02 12:50:00,49.85,49.9,49.85,49.9,98837.0,34.2743,34.3087,34.2743,34.3087,98837.0
2018-07-02 12:55:00,49.9,49.9,49.85,49.85,56261.0,34.3087,34.3087,34.2743,34.2743,56261.0
2018-07-02 13:00:00,49.86,49.86,49.83,49.84,53648.0,34.2812,34.2812,34.2606,34.2674,53648.0
2018-07-02 13:05:00,49.84,49.84,49.77,49.8,120700.0,34.2674,34.2674,34.2193,34.2399,120700.0
2018-07-02 13:10:00,49.8,49.8,49.76,49.76,102747.0,34.2399,34.2399,34.2124,34.2124,102747.0
2018-07-02 13:15:00,49.76,49.81,49.74,49.78,116237.0,34.2124,34.2468,34.1987,34.2262,116237.0
2018-07-02 13:20:00,49.78,49.79,49.71,49.73,83700.0,34.2262,34.2331,34.1781,34.1918,83700.0
2018-07-02 13:25:00,49.74,49.79,49.73,49.75,75749.0,34.1987,34.2331,34.1918,34.2056,75749.0
2018-07-02 13:30:00,49.74,49.75,49.7,49.7,88714.0,34.1987,34.2056,34.1712,34.1712,88714.0
2018-07-02 13:35:00,49.71,49.8,49.7,49.8,63862.0,34.1781,34.2399,34.1712,34.2399,63862.0
2018-07-02 13:40:00,49.79,49.83,49.78,49.8,83158.0,34.2331,34.2606,34.2262,34.2399,83158.0
2018-07-02 13:45:00,49.8,49.88,49.79,49.86,98235.0,34.2399,34.295,34.2331,34.2812,98235.0
2018-07-02 13:50:00,49.86,49.89,49.84,49.87,61913.0,34.2812,34.3018,34.2674,34.2881,61913.0
2018-07-02 13:55:00,49.87,49.89,49.84,49.84,80711.0,34.2881,34.3018,34.2674,34.2674,80711.0
2018-07-02 14:00:00,49.85,49.9,49.83,49.9,87163.0,34.2743,34.3087,34.2606,34.3087,87163.0
2018-07-02 14:05:00,49.9,49.94,49.89,49.94,84263.0,34.3087,34.3362,34.3018,34.3362,84263.0
2018-07-02 14:10:00,49.94,49.98,49.91,49.94,98376.0,34.3362,34.3637,34.3156,34.3362,98376.0
2018-07-02 14:15:00,49.95,50.0,49.94,49.98,65390.0,34.3431,34.3775,34.3362,34.3637,65390.0
2018-07-02 14:20:00,49.98,50.0,49.96,50.0,136472.0,34.3637,34.3775,34.35,34.3775,136472.0
2018-07-02 14:25:00,50.0,50.14,49.98,50.11,815602.0,34.3775,34.4737,34.3637,34.4531,815602.0
2018-07-02 14:30:00,50.11,50.15,50.1,50.12,103555.0,34.4531,34.4806,34.4462,34.46,103555.0
2018-07-02 14:35:00,50.11,50.13,50.09,50.12,109518.0,34.4531,34.4668,34.4393,34.46,109518.0
2018-07-02 14:40:00,50.11,50.14,50.09,50.13,88059.0,34.4531,34.4737,34.4393,34.4668,88059.0
2018-07-02 14:45:00,50.14,50.18,50.12,50.16,82396.0,34.4737,34.5012,34.46,34.4875,82396.0
2018-07-02 14:50:00,50.16,50.19,50.13,50.16,87024.0,34.4875,34.5081,34.4668,34.4875,87024.0
2018-07-02 14:55:00,50.15,50.17,50.13,50.15,79657.0,34.4806,34.4943,34.4668,34.4806,79657.0
2018-07-02 15:00:00,50.14,50.19,50.11,50.13,99529.0,34.4737,34.5081,34.4531,34.4668,99529.0
2018-07-02 15:05:00,50.13,50.16,50.11,50.14,137661.0,34.4668,34.4875,34.4531,34.4737,137661.0
2018-07-02 15:10:00,50.14,50.2,50.14,50.2,86536.0,34.4737,34.515,34.4737,34.515,86536.0
2018-07-02 15:15:00,50.19,50.22,50.18,50.2,112182.0,34.5081,34.5287,34.5012,34.515,112182.0
2018-07-02 15:20:00,50.2,50.24,50.19,50.2,169754.0,34.515,34.5425,34.5081,34.515,169754.0
2018-07-02 15:25:00,50.21,50.29,50.19,50.29,177556.0,34.5218,34.5768,34.5081,34.5768,177556.0
2018-07-02 15:30:00,50.28,50.29,50.2,50.26,139663.0,34.57,34.5768,34.515,34.5562,139663.0
2018-07-02 15:35:00,50.26,50.27,50.22,50.25,137825.0,34.5562,34.5631,34.5287,34.5493,137825.0
2018-07-02 15:40:00,50.25,50.31,50.25,50.3,181089.0,34.5493,34.5906,34.5493,34.5837,181089.0
2018-07-02 15:45:00,50.29,50.35,50.27,50.34,278153.0,34.5768,34.6181,34.5631,34.6112,278153.0
2018-07-02 15:50:00,50.35,50.43,50.33,50.41,328780.0,34.6181,34.6731,34.6043,34.6594,328780.0
2018-07-02 15:55:00,50.41,50.44,50.37,50.4,796908.0,34.6594,34.68,34.6319,34.6525,796908.0
2018-07-03 09:30:00,50.46,50.58,50.29,50.53,245528.0,34.6937,34.7762,34.5768,34.7419,245528.0
2018-07-03 09:35:00,50.53,50.76,50.53,50.7,124459.0,34.7419,34.9,34.7419,34.8587,124459.0
2018-07-03 09:40:00,50.7,50.74,50.59,50.66,87860.0,34.8587,34.8862,34.7831,34.8312,87860.0
2018-07-03 09:45:00,50.66,50.78,50.62,50.75,152923.0,34.8312,34.9137,34.8037,34.8931,152923.0
2018-07-03 09:50:00,50.76,50.8,50.72,50.78,102152.0,34.9,34.9275,34.8725,34.9137,102152.0
2018-07-03 09:55:00,50.77,50.85,50.74,50.84,133410.0,34.9069,34.9619,34.8862,34.955,133410.0
2018-07-03 10:00:00,50.84,50.92,50.74,50.92,177736.0,34.955,35.01,34.8862,35.01,177736.0
2018-07-03 10:05:00,50.92,51.03,50.92,50.96,264577.0,35.01,35.0856,35.01,35.0375,264577.0
2018-07-03 10:10:00,50.96,51.09,50.94,50.96,252460.0,35.0375,35.1269,35.0238,35.0375,252460.0
2018-07-03 10:15:00,50.97,50.97,50.91,50.91,177859.0,35.0444,35.0444,35.0031,35.0031,177859.0
2018-07-03 10:20:00,50.91,50.92,50.82,50.86,133236.0,35.0031,35.01,34.9412,34.9688,133236.0
2018-07-03 10:25:00,50.85,50.91,50.82,50.9,168656.0,34.9619,35.0031,34.9412,34.9963,168656.0
2018-07-03 10:30:00,50.9,50.91,50.84,50.87,115931.0,34.9963,35.0031,34.955,34.9756,115931.0
2018-07-03 10:35:00,50.87,50.89,50.74,50.76,146092.0,34.9756,34.9894,34.8862,34.9,146092.0
2018-07-03 10:40:00,50.76,50.76,50.7,50.74,69552.0,34.9,34.9,34.8587,34.8862,69552.0
2018-07-03 10:45:00,50.73,50.78,50.7,50.71,115761.0,34.8794,34.9137,34.8587,34.8656,115761.0
2018-07-03 10:50:00,50.7,50.71,50.65,50.66,166608.0,34.8587,34.8656,34.8244,34.8312,166608.0
2018-07-03 10:55:00,50.66,50.68,50.61,50.67,147991.0,34.8312,34.845,34.7969,34.8381,147991.0
2018-07-03 11:00:00,50.68,50.75,50.66,50.71,80029.0,34.845,34.8931,34.8312,34.8656,80029.0
2018-07-03 11:05:00,50.72,50.78,50.71,50.77,98346.0,34.8725,34.9137,34.8656,34.9069,98346.0
2018-07-03 11:10:00,50.76,50.78,50.74,50.76,94965.0,34.9,34.9137,34.8862,34.9,94965.0
2018-07-03 11:15:00,50.76,50.77,50.75,50.76,39002.0,34.9,34.9069,34.8931,34.9,39002.0
2018-07-03 11:20:00,50.77,50.78,50.69,50.71,85192.0,34.9069,34.9137,34.8519,34.8656,85192.0
2018-07-03 11:25:00,50.71,50.77,50.7,50.74,77786.0,34.8656,34.9069,34.8587,34.8862,77786.0
2018-07-03 11:30:00,50.75,50.83,50.74,50.79,108338.0,34.8931,34.9481,34.8862,34.9206,108338.0
2018-07-03 11:35:00,50.79,50.8,50.76,50.78,71938.0,34.9206,34.9275,34.9,34.9137,71938.0
2018-07-03 11:40:00,50.78,50.81,50.77,50.8,101503.0,34.9137,34.9344,34.9069,34.9275,101503.0
2018-07-03 11:45:00,50.8,50.87,50.79,50.87,112710.0,34.9275,34.9756,34.9206,34.9756,112710.0
2018-07-03 11:50:00,50.87,50.93,50.8,50.91,115748.0,34.9756,35.0169,34.9275,35.0031,115748.0
2018-07-03 11:55:00,50.91,50.96,50.82,50.82,176425.0,35.0031,35.0375,34.9412,34.9412,176425.0
2018-07-03 12:00:00,50.82,50.91,50.82,50.9,133668.0,34.9412,35.0031,34.9412,34.9963,133668.0
2018-07-03 12:05:00,50.91,50.93,50.87,50.88,112495.0,35.0031,35.0169,34.9756,34.9825,112495.0
2018-07-03 12:10:00,50.88,50.9,50.87,50.89,132652.0,34.9825,34.9963,34.9756,34.9894,132652.0
2018-07-03 12:15:00,50.89,50.9,50.87,50.88,148830.0,34.9894,34.9963,34.9756,34.9825,148830.0
2018-07-03 12:20:00,50.88,50.89,50.87,50.89,75955.0,34.9825,34.9894,34.9756,34.9894,75955.0
2018-07-03 12:25:00,50.88,50.9,50.87,50.89,194577.0,34.9825,34.9963,34.9756,34.9894,194577.0
2018-07-03 12:30:00,50.88,50.89,50.83,50.84,152781.0,34.9825,34.9894,34.9481,34.955,152781.0
2018-07-03 12:35:00,50.83,50.84,50.72,50.73,217276.0,34.9481,34.955,34.8725,34.8794,217276.0
2018-07-03 12:40:00,50.72,50.81,50.71,50.8,176533.0,34.8725,34.9344,34.8656,34.9275,176533.0
2018-07-03 12:45:00,50.8,50.82,50.71,50.71,238284.0,34.9275,34.9412,34.8656,34.8656,238284.0
2018-07-03 12:50:00,50.7,50.72,50.62,50.67,247220.0,34.8587,34.8725,34.8037,34.8381,247220.0
2018-07-03 12:55:00,50.68,50.78,50.65,50.77,482852.0,34.845,34.9137,34.8244,34.9069,482852.0
2018-07-05 09:30:00,50.99,51.0,50.52,50.57,564669.0,35.0581,35.065,34.735,34.7694,564669.0
2018-07-05 09:35:00,50.58,50.88,50.52,50.85,228964.0,34.7762,34.9825,34.735,34.9619,228964.0
2018-07-05 09:40:00,50.84,50.92,50.8,50.81,113652.0,34.955,35.01,34.9275,34.9344,113652.0
2018-07-05 09:45:00,50.81,50.84,50.74,50.83,122596.0,34.9344,34.955,34.8862,34.9481,122596.0
2018-07-05 09:50:00,50.82,50.86,50.75,50.8,142151.0,34.9412,34.9688,34.8931,34.9275,142151.0
2018-07-05 09:55:00,50.81,50.82,50.75,50.78,114375.0,34.9344,34.9412,34.8931,34.9137,114375.0
2018-07-05 10:00:00,50.8,50.97,50.77,50.95,93855.0,34.9275,35.0444,34.9069,35.0306,93855.0
2018-07-05 10:05:00,50.95,50.97,50.92,50.93,89695.0,35.0306,35.0444,35.01,35.0169,89695.0
2018-07-05 10:10:00,50.94,50.94,50.78,50.8,144485.0,35.0238,35.0238,34.9137,34.9275,144485.0
2018-07-05 10:15:00,50.8,50.85,50.78,50.8,91754.0,34.9275,34.9619,34.9137,34.9275,91754.0
2018-07-05 10:20:00,50.8,50.85,50.79,50.84,100102.0,34.9275,34.9619,34.9206,34.955,100102.0
2018-07-05 10:25:00,50.85,50.94,50.85,50.94,112197.0,34.9619,35.0238,34.9619,35.0238,112197.0
2018-07-05 10:30:00,50.94,50.95,50.78,50.82,122919.0,35.0238,35.0306,34.9137,34.9412,122919.0
2018-07-05 10:35:00,50.82,50.89,50.81,50.88,115967.0,34.9412,34.9894,34.9344,34.9825,115967.0
2018-07-05 10:40:00,50.88,50.88,50.78,50.8,110905.0,34.9825,34.9825,34.9137,34.9275,110905.0
2018-07-05 10:45:00,50.8,50.82,50.78,50.8,68364.0,34.9275,34.9412,34.9137,34.9275,68364.0
2018-07-05 10:50:00,50.8,50.82,50.65,50.65,135679.0,34.9275,34.9412,34.8244,34.8244,135679.0
2018-07-05 10:55:00,50.66,50.7,50.6,50.67,98374.0,34.8312,34.8587,34.79,34.8381,98374.0
2018-07-05 11:00:00,50.67,50.7,50.61,50.69,119599.0,34.8381,34.8587,34.7969,34.8519,119599.0
2018-07-05 11:05:00,50.69,50.7,50.63,50.65,108967.0,34.8519,34.8587,34.8106,34.8244,108967.0
2018-07-05 11:10:00,50.65,50.77,50.65,50.76,113309.0,34.8244,34.9069,34.8244,34.9,113309.0
2018-07-05 11:15:00,50.77,50.78,50.7,50.77,68359.0,34.9069,34.9137,34.8587,34.9069,68359.0
2018-07-05 11:20:00,50.77,50.79,50.74,50.79,89826.0,34.9069,34.9206,34.8862,34.9206,89826.0
2018-07-05 11:25:00,50.79,50.82,50.73,50.73,156843.0,34.9206,34.9412,34.8794,34.8794,156843.0
2018-07-05 11:30:00,50.73,50.75,50.69,50.73,76286.0,34.8794,34.8931,34.8519,34.8794,76286.0
2018-07-05 11:35:00,50.73,50.78,50.71,50.76,61808.0,34.8794,34.9137,34.8656,34.9,61808.0
2018-07-05 11:40:00,50.76,50.82,50.76,50.77,58746.0,34.9,34.9412,34.9,34.9069,58746.0
2018-07-05 11:45:00,50.77,50.77,50.71,50.75,79268.0,34.9069,34.9069,34.8656,34.8931,79268.0
2018-07-05 11:50:00,50.75,50.79,50.73,50.79,48389.0,34.8931,34.9206,34.8794,34.9206,48389.0
2018-07-05 11:55:00,50.79,50.82,50.78,50.79,52121.0,34.9206,34.9412,34.9137,34.9206,52121.0
2018-07-05 12:00:00,50.79,50.9,50.78,50.9,78877.0,34.9206,34.9963,34.9137,34.9963,78877.0
2018-07-05 12:05:00,50.9,50.96,50.89,50.96,116460.0,34.9963,35.0375,34.9894,35.0375,116460.0
2018-07-05 12:10:00,50.96,50.97,50.91,50.97,45805.0,35.0375,35.0444,35.0031,35.0444,45805.0
2018-07-05 12:15:00,50.97,50.98,50.96,50.97,38339.0,35.0444,35.0513,35.0375,35.0444,38339.0
2018-07-05 12:20:00,50.98,50.99,50.96,50.99,47881.0,35.0513,35.0581,35.0375,35.0581,47881.0
2018-07-05 12:25:00,50.98,50.99,50.95,50.97,36263.0,35.0513,35.0581,35.0306,35.0444,36263.0
2018-07-05 12:30:00,50.97,50.97,50.94,50.95,83573.0,35.0444,35.0444,35.0238,35.0306,83573.0
2018-07-05 12:35:00,50.95,50.98,50.94,50.98,42091.0,35.0306,35.0513,35.0238,35.0513,42091.0
2018-07-05 12:40:00,50.98,51.0,50.97,50.98,89914.0,35.0513,35.065,35.0444,35.0513,89914.0
2018-07-05 12:45:00,50.98,50.98,50.95,50.96,65020.0,35.0513,35.0513,35.0306,35.0375,65020.0
2018-07-05 12:50:00,50.96,50.96,50.9,50.92,68441.0,35.0375,35.0375,34.9963,35.01,68441.0
2018-07-05 12:55:00,50.92,50.98,50.91,50.98,97508.0,35.01,35.0513,35.0031,35.0513,97508.0
2018-07-05 13:00:00,50.98,51.04,50.97,51.03,144164.0,35.0513,35.0925,35.0444,35.0856,144164.0
2018-07-05 13:05:00,51.03,51.03,50.98,50.99,72008.0,35.0856,35.0856,35.0513,35.0581,72008.0
2018-07-05 13:10:00,50.99,51.02,50.98,51.01,104855.0,35.0581,35.0788,35.0513,35.0719,104855.0
2018-07-05 13:15:00,51.01,51.06,51.0,51.05,111008.0,35.0719,35.1063,35.065,35.0994,111008.0
2018-07-05 13:20:00,51.06,51.1,51.05,51.1,124206.0,35.1063,35.1338,35.0994,35.1338,124206.0
2018-07-05 13:25:00,51.1,51.1,51.04,51.05,65453.0,35.1338,35.1338,35.0925,35.0994,65453.0
2018-07-05 13:30:00,51.05,51.08,51.02,51.04,100775.0,35.0994,35.12,35.0788,35.0925,100775.0
2018-07-05 13:35:00,51.05,51.14,51.04,51.13,129135.0,35.0994,35.1613,35.0925,35.1544,129135.0
2018-07-05 13:40:00,51.13,51.17,51.1,51.17,109712.0,35.1544,35.1819,35.1338,35.1819,109712.0
2018-07-05 13:45:00,51.16,51.18,51.13,51.14,108879.0,35.175,35.1888,35.1544,35.1613,108879.0
2018-07-05 13:50:00,51.14,51.21,51.12,51.18,149466.0,35.1613,35.2094,35.1475,35.1888,149466.0
2018-07-05 13:55:00,51.17,51.24,51.17,51.23,144140.0,35.1819,35.23,35.1819,35.2231,144140.0
2018-07-05 14:00:00,51.24,51.28,51.17,51.2,216456.0,35.23,35.2575,35.1819,35.2025,216456.0
2018-07-05 14:05:00,51.19,51.27,51.19,51.19,175153.0,35.1956,35.2506,35.1956,35.1956,175153.0
2018-07-05 14:10:00,51.19,51.23,51.07,51.09,137131.0,35.1956,35.2231,35.1131,35.1269,137131.0
2018-07-05 14:15:00,51.08,51.17,51.08,51.16,164175.0,35.12,35.1819,35.12,35.175,164175.0
2018-07-05 14:20:00,51.16,51.22,51.16,51.2,116209.0,35.175,35.2163,35.175,35.2025,116209.0
2018-07-05 14:25:00,51.21,51.25,51.2,51.24,120535.0,35.2094,35.2369,35.2025,35.23,120535.0
2018-07-05 14:30:00,51.23,51.26,51.18,51.19,96006.0,35.2231,35.2438,35.1888,35.1956,96006.0
2018-07-05 14:35:00,51.19,51.2,51.14,51.17,79566.0,35.1956,35.2025,35.1613,35.1819,79566.0
2018-07-05 14:40:00,51.16,51.16,51.09,51.09,73185.0,35.175,35.175,35.1269,35.1269,73185.0
2018-07-05 14:45:00,51.1,51.15,51.09,51.15,65288.0,35.1338,35.1681,35.1269,35.1681,65288.0
2018-07-05 14:50:00,51.14,51.15,51.09,51.09,47438.0,35.1613,35.1681,35.1269,35.1269,47438.0
2018-07-05 14:55:00,51.09,51.18,51.08,51.17,87978.0,35.1269,35.1888,35.12,35.1819,87978.0
2018-07-05 15:00:00,51.17,51.23,51.16,51.21,93069.0,35.1819,35.2231,35.175,35.2094,93069.0
2018-07-05 15:05:00,51.22,51.22,51.16,51.17,72252.0,35.2163,35.2163,35.175,35.1819,72252.0
2018-07-05 15:10:00,51.17,51.22,51.16,51.21,101944.0,35.1819,35.2163,35.175,35.2094,101944.0
2018-07-05 15:15:00,51.22,51.24,51.21,51.23,66089.0,35.2163,35.23,35.2094,35.2231,66089.0
2018-07-05 15:20:00,51.23,51.23,51.15,51.16,80477.0,35.2231,35.2231,35.1681,35.175,80477.0
2018-07-05 15:25:00,51.17,51.19,51.16,51.19,91305.0,35.1819,35.1956,35.175,35.1956,91305.0
2018-07-05 15:30:00,51.19,51.22,51.18,51.21,129808.0,35.1956,35.2163,35.1888,35.2094,129808.0
2018-07-05 15:35:00,51.21,51.25,51.2,51.24,83806.0,35.2094,35.2369,35.2025,35.23,83806.0
2018-07-05 15:40:00,51.23,51.27,51.23,51.23,137996.0,35.2231,35.2506,35.2231,35.2231,137996.0
2018-07-05 15:45:00,51.23,51.25,51.19,51.22,228511.0,35.2231,35.2369,35.1956,35.2163,228511.0
2018-07-05 15:50:00,51.21,51.28,51.19,51.25,290474.0,35.2094,35.2575,35.1956,35.2369,290474.0
2018-07-05 15:55:00,51.25,51.3,51.25,51.3,631992.0,35.2369,35.2713,35.2369,35.2713,631992.0
2018-07-06 09:30:00,51.42,51.65,51.3,51.3,378669.0,35.3538,35.5119,35.2713,35.2713,378669.0
2018-07-06 09:35:00,51.3,51.42,51.23,51.36,154984.0,35.2713,35.3538,35.2231,35.3125,154984.0
2018-07-06 09:40:00,51.36,51.38,51.28,51.32,326569.0,35.3125,35.3263,35.2575,35.285,326569.0
2018-07-06 09:45:00,51.32,51.45,51.28,51.28,258630.0,35.285,35.3744,35.2575,35.2575,258630.0
2018-07-06 09:50:00,51.29,51.39,51.24,51.36,161067.0,35.2644,35.3332,35.23,35.3125,161067.0
2018-07-06 09:55:00,51.35,51.39,51.33,51.36,77395.0,35.3056,35.3332,35.2919,35.3125,77395.0
2018-07-06 10:00:00,51.36,51.44,51.35,51.43,153805.0,35.3125,35.3675,35.3056,35.3607,153805.0
2018-07-06 10:05:00,51.43,51.44,51.38,51.43,132402.0,35.3607,35.3675,35.3263,35.3607,132402.0
2018-07-06 10:10:00,51.44,51.47,51.39,51.4,81999.0,35.3675,35.3882,35.3332,35.34,81999.0
2018-07-06 10:15:00,51.41,51.5,51.39,51.44,188942.0,35.3469,35.4088,35.3332,35.3675,188942.0
2018-07-06 10:20:00,51.44,51.44,51.35,51.35,242211.0,35.3675,35.3675,35.3056,35.3056,242211.0
2018-07-06 10:25:00,51.36,51.42,51.33,51.41,243826.0,35.3125,35.3538,35.2919,35.3469,243826.0
2018-07-06 10:30:00,51.41,51.46,51.4,51.41,44643.0,35.3469,35.3813,35.34,35.3469,44643.0
2018-07-06 10:35:00,51.41,51.46,51.37,51.45,90685.0,35.3469,35.3813,35.3194,35.3744,90685.0
2018-07-06 10:40:00,51.45,51.47,51.42,51.43,87949.0,35.3744,35.3882,35.3538,35.3607,87949.0
2018-07-06 10:45:00,51.44,51.44,51.37,51.39,75011.0,35.3675,35.3675,35.3194,35.3332,75011.0
2018-07-06 10:50:00,51.39,51.47,51.38,51.45,58734.0,35.3332,35.3882,35.3263,35.3744,58734.0
2018-07-06 10:55:00,51.46,51.5,51.44,51.5,96001.0,35.3813,35.4088,35.3675,35.4088,96001.0
2018-07-06 11:00:00,51.5,51.54,51.5,51.52,88079.0,35.4088,35.4363,35.4088,35.4225,88079.0
2018-07-06 11:05:00,51.52,51.6,51.51,51.57,69297.0,35.4225,35.4775,35.4157,35.4569,69297.0
2018-07-06 11:10:00,51.58,51.59,51.52,51.57,41201.0,35.4638,35.4707,35.4225,35.4569,41201.0
2018-07-06 11:15:00,51.57,51.6,51.56,51.59,55502.0,35.4569,35.4775,35.45,35.4707,55502.0
2018-07-06 11:20:00,51.6,51.66,51.59,51.63,59548.0,35.4775,35.5188,35.4707,35.4982,59548.0
2018-07-06 11:25:00,51.63,51.63,51.57,51.58,50977.0,35.4982,35.4982,35.4569,35.4638,50977.0
2018-07-06 11:30:00,51.58,51.59,51.54,51.55,81472.0,35.4638,35.4707,35.4363,35.4432,81472.0
2018-07-06 11:35:00,51.55,51.63,51.54,51.63,82089.0,35.4432,35.4982,35.4363,35.4982,82089.0
2018-07-06 11:40:00,51.62,51.64,51.59,51.63,99799.0,35.4913,35.505,35.4707,35.4982,99799.0
2018-07-06 11:45:00,51.63,51.65,51.62,51.64,48890.0,35.4982,35.5119,35.4913,35.505,48890.0
2018-07-06 11:50:00,51.63,51.63,51.5,51.51,95810.0,35.4982,35.4982,35.4088,35.4157,95810.0
2018-07-06 11:55:00,51.51,51.54,51.48,51.52,63563.0,35.4157,35.4363,35.395,35.4225,63563.0
2018-07-06 12:00:00,51.52,51.54,51.5,51.54,85637.0,35.4225,35.4363,35.4088,35.4363,85637.0
2018-07-06 12:05:00,51.54,51.56,51.52,51.55,50417.0,35.4363,35.45,35.4225,35.4432,50417.0
2018-07-06 12:10:00,51.54,51.56,51.53,51.54,39762.0,35.4363,35.45,35.4294,35.4363,39762.0
2018-07-06 12:15:00,51.54,51.55,51.48,51.53,51221.0,35.4363,35.4432,35.395,35.4294,51221.0
2018-07-06 12:20:00,51.53,51.55,51.51,51.54,44846.0,35.4294,35.4432,35.4157,35.4363,44846.0
2018-07-06 12:25:00,51.55,51.56,51.51,51.53,76839.0,35.4432,35.45,35.4157,35.4294,76839.0
2018-07-06 12:30:00,51.52,51.53,51.42,51.43,70286.0,35.4225,35.4294,35.3538,35.3607,70286.0
2018-07-06 12:35:00,51.44,51.5,51.43,51.48,72810.0,35.3675,35.4088,35.3607,35.395,72810.0
2018-07-06 12:40:00,51.49,51.51,51.47,51.5,50022.0,35.4019,35.4157,35.3882,35.4088,50022.0
2018-07-06 12:45:00,51.5,51.51,51.45,51.46,50444.0,35.4088,35.4157,35.3744,35.3813,50444.0
2018-07-06 12:50:00,51.45,51.47,51.45,51.47,52708.0,35.3744,35.3882,35.3744,35.3882,52708.0
2018-07-06 12:55:00,51.47,51.51,51.45,51.46,54992.0,35.3882,35.4157,35.3744,35.3813,54992.0
2018-07-06 13:00:00,51.47,51.5,51.46,51.49,65381.0,35.3882,35.4088,35.3813,35.4019,65381.0
2018-07-06 13:05:00,51.49,51.52,51.48,51.51,39888.0,35.4019,35.4225,35.395,35.4157,39888.0
2018-07-06 13:10:00,51.51,51.56,51.51,51.53,43699.0,35.4157,35.45,35.4157,35.4294,43699.0
2018-07-06 13:15:00,51.53,51.55,51.52,51.53,23067.0,35.4294,35.4432,35.4225,35.4294,23067.0
2018-07-06 13:20:00,51.54,51.59,51.53,51.58,41127.0,35.4363,35.4707,35.4294,35.4638,41127.0
2018-07-06 13:25:00,51.59,51.6,51.58,51.59,47937.0,35.4707,35.4775,35.4638,35.4707,47937.0
2018-07-06 13:30:00,51.59,51.6,51.58,51.6,31530.0,35.4707,35.4775,35.4638,35.4775,31530.0
2018-07-06 13:35:00,51.6,51.62,51.58,51.6,61220.0,35.4775,35.4913,35.4638,35.4775,61220.0
2018-07-06 13:40:00,51.6,51.62,51.56,51.57,50051.0,35.4775,35.4913,35.45,35.4569,50051.0
2018-07-06 13:45:00,51.57,51.58,51.57,51.57,37525.0,35.4569,35.4638,35.4569,35.4569,37525.0
2018-07-06 13:50:00,51.58,51.61,51.55,51.58,52206.0,35.4638,35.4844,35.4432,35.4638,52206.0
2018-07-06 13:55:00,51.58,51.59,51.56,51.58,25360.0,35.4638,35.4707,35.45,35.4638,25360.0
2018-07-06 14:00:00,51.58,51.6,51.57,51.58,62367.0,35.4638,35.4775,35.4569,35.4638,62367.0
2018-07-06 14:05:00,51.58,51.58,51.55,51.55,56133.0,35.4638,35.4638,35.4432,35.4432,56133.0
2018-07-06 14:10:00,51.55,51.58,51.55,51.56,32535.0,35.4432,35.4638,35.4432,35.45,32535.0
2018-07-06 14:15:00,51.56,51.57,51.53,51.55,85950.0,35.45,35.4569,35.4294,35.4432,85950.0
2018-07-06 14:20:00,51.55,51.56,51.54,51.54,29557.0,35.4432,35.45,35.4363,35.4363,29557.0
2018-07-06 14:25:00,51.55,51.55,51.52,51.52,40089.0,35.4432,35.4432,35.4225,35.4225,40089.0
2018-07-06 14:30:00,51.53,51.53,51.5,51.52,62399.0,35.4294,35.4294,35.4088,35.4225,62399.0
2018-07-06 14:35:00,51.52,51.53,51.49,51.51,52481.0,35.4225,35.4294,35.4019,35.4157,52481.0
2018-07-06 14:40:00,51.51,51.52,51.5,51.5,37173.0,35.4157,35.4225,35.4088,35.4088,37173.0
2018-07-06 14:45:00,51.5,51.54,51.49,51.54,67640.0,35.4088,35.4363,35.4019,35.4363,67640.0
2018-07-06 14:50:00,51.53,51.54,51.52,51.54,33460.0,35.4294,35.4363,35.4225,35.4363,33460.0
2018-07-06 14:55:00,51.54,51.55,51.52,51.53,67783.0,35.4363,35.4432,35.4225,35.4294,67783.0
2018-07-06 15:00:00,51.53,51.56,51.53,51.55,68855.0,35.4294,35.45,35.4294,35.4432,68855.0
2018-07-06 15:05:00,51.55,51.57,51.54,51.56,56317.0,35.4432,35.4569,35.4363,35.45,56317.0
2018-07-06 15:10:00,51.55,51.56,51.53,51.54,45713.0,35.4432,35.45,35.4294,35.4363,45713.0
2018-07-06 15:15:00,51.54,51.56,51.54,51.56,56220.0,35.4363,35.45,35.4363,35.45,56220.0
2018-07-06 15:20:00,51.55,51.56,51.52,51.53,78990.0,35.4432,35.45,35.4225,35.4294,78990.0
2018-07-06 15:25:00,51.54,51.57,51.52,51.53,113253.0,35.4363,35.4569,35.4225,35.4294,113253.0
2018-07-06 15:30:00,51.52,51.56,51.51,51.54,85292.0,35.4225,35.45,35.4157,35.4363,85292.0
2018-07-06 15:35:00,51.54,51.54,51.47,51.5,107132.0,35.4363,35.4363,35.3882,35.4088,107132.0
2018-07-06 15:40:00,51.5,51.5,51.42,51.43,173274.0,35.4088,35.4088,35.3538,35.3607,173274.0
2018-07-06 15:45:00,51.43,51.45,51.38,51.43,348184.0,35.3607,35.3744,35.3263,35.3607,348184.0
2018-07-06 15:50:00,51.43,51.46,51.42,51.43,219855.0,35.3607,35.3813,35.3538,35.3607,219855.0
2018-07-06 15:55:00,51.43,51.52,51.42,51.47,563707.0,35.3607,35.4225,35.3538,35.3882,563707.0
2018-07-09 09:30:00,51.03,51.11,50.94,51.01,397122.0,35.4936,35.5492,35.431,35.4797,397122.0
2018-07-09 09:35:00,51.0,51.03,50.84,50.96,183934.0,35.4727,35.4936,35.3615,35.4449,183934.0
2018-07-09 09:40:00,50.96,51.05,50.9,50.95,167029.0,35.4449,35.5075,35.4032,35.438,167029.0
2018-07-09 09:45:00,50.95,50.96,50.68,50.7,181693.0,35.438,35.4449,35.2502,35.2641,181693.0
2018-07-09 09:50:00,50.71,50.78,50.7,50.74,166044.0,35.271,35.3197,35.2641,35.2919,166044.0
2018-07-09 09:55:00,50.74,50.84,50.74,50.81,123651.0,35.2919,35.3615,35.2919,35.3406,123651.0
2018-07-09 10:00:00,50.81,50.96,50.81,50.95,86117.0,35.3406,35.4449,35.3406,35.438,86117.0
2018-07-09 10:05:00,50.95,51.03,50.94,51.02,106038.0,35.438,35.4936,35.431,35.4867,106038.0
2018-07-09 10:10:00,51.02,51.05,51.01,51.04,87618.0,35.4867,35.5075,35.4797,35.5006,87618.0
2018-07-09 10:15:00,51.03,51.05,50.98,51.04,81249.0,35.4936,35.5075,35.4588,35.5006,81249.0
2018-07-09 10:20:00,51.05,51.08,51.04,51.05,122573.0,35.5075,35.5284,35.5006,35.5075,122573.0
2018-07-09 10:25:00,51.05,51.06,50.98,50.99,84592.0,35.5075,35.5145,35.4588,35.4658,84592.0
2018-07-09 10:30:00,50.99,51.0,50.93,50.94,89061.0,35.4658,35.4727,35.4241,35.431,89061.0
2018-07-09 10:35:00,50.93,50.95,50.88,50.88,59538.0,35.4241,35.438,35.3893,35.3893,59538.0
2018-07-09 10:40:00,50.88,50.89,50.84,50.88,95211.0,35.3893,35.3962,35.3615,35.3893,95211.0
2018-07-09 10:45:00,50.88,50.91,50.88,50.9,83840.0,35.3893,35.4101,35.3893,35.4032,83840.0
2018-07-09 10:50:00,50.89,50.93,50.87,50.91,98953.0,35.3962,35.4241,35.3823,35.4101,98953.0
2018-07-09 10:55:00,50.92,50.95,50.91,50.94,61607.0,35.4171,35.438,35.4101,35.431,61607.0
2018-07-09 11:00:00,50.94,50.98,50.94,50.98,61766.0,35.431,35.4588,35.431,35.4588,61766.0
2018-07-09 11:05:00,50.98,50.99,50.91,50.93,146147.0,35.4588,35.4658,35.4101,35.4241,146147.0
2018-07-09 11:10:00,50.93,50.95,50.91,50.93,56615.0,35.4241,35.438,35.4101,35.4241,56615.0
2018-07-09 11:15:00,50.93,50.96,50.91,50.94,60312.0,35.4241,35.4449,35.4101,35.431,60312.0
2018-07-09 11:20:00,50.95,51.0,50.94,50.98,77815.0,35.438,35.4727,35.431,35.4588,77815.0
2018-07-09 11:25:00,50.98,50.99,50.9,50.9,57396.0,35.4588,35.4658,35.4032,35.4032,57396.0
2018-07-09 11:30:00,50.91,50.95,50.89,50.91,96910.0,35.4101,35.438,35.3962,35.4101,96910.0
2018-07-09 11:35:00,50.91,50.93,50.9,50.91,68610.0,35.4101,35.4241,35.4032,35.4101,68610.0
2018-07-09 11:40:00,50.91,50.92,50.89,50.9,79294.0,35.4101,35.4171,35.3962,35.4032,79294.0
2018-07-09 11:45:00,50.9,50.91,50.88,50.89,125755.0,35.4032,35.4101,35.3893,35.3962,125755.0
2018-07-09 11:50:00,50.9,50.93,50.89,50.93,75753.0,35.4032,35.4241,35.3962,35.4241,75753.0
2018-07-09 11:55:00,50.93,50.96,50.9,50.94,95250.0,35.4241,35.4449,35.4032,35.431,95250.0
2018-07-09 12:00:00,50.94,50.94,50.91,50.92,91711.0,35.431,35.431,35.4101,35.4171,91711.0
2018-07-09 12:05:00,50.92,50.94,50.92,50.92,75473.0,35.4171,35.431,35.4171,35.4171,75473.0
2018-07-09 12:10:00,50.93,50.93,50.92,50.93,40178.0,35.4241,35.4241,35.4171,35.4241,40178.0
2018-07-09 12:15:00,50.93,50.93,50.91,50.92,63210.0,35.4241,35.4241,35.4101,35.4171,63210.0
2018-07-09 12:20:00,50.93,50.93,50.9,50.91,59448.0,35.4241,35.4241,35.4032,35.4101,59448.0
2018-07-09 12:25:00,50.91,50.92,50.9,50.92,50307.0,35.4101,35.4171,35.4032,35.4171,50307.0
2018-07-09 12:30:00,50.92,50.92,50.85,50.88,70802.0,35.4171,35.4171,35.3684,35.3893,70802.0
2018-07-09 12:35:00,50.89,50.9,50.87,50.9,58384.0,35.3962,35.4032,35.3823,35.4032,58384.0
2018-07-09 12:40:00,50.9,50.91,50.88,50.89,63527.0,35.4032,35.4101,35.3893,35.3962,63527.0
2018-07-09 12:45:00,50.9,50.93,50.89,50.91,53015.0,35.4032,35.4241,35.3962,35.4101,53015.0
2018-07-09 12:50:00,50.91,50.94,50.91,50.93,73604.0,35.4101,35.431,35.4101,35.4241,73604.0
2018-07-09 12:55:00,50.93,50.94,50.92,50.93,28119.0,35.4241,35.431,35.4171,35.4241,28119.0
2018-07-09 13:00:00,50.93,50.94,50.91,50.93,54618.0,35.4241,35.431,35.4101,35.4241,54618.0
2018-07-09 13:05:00,50.94,50.94,50.9,50.9,44710.0,35.431,35.431,35.4032,35.4032,44710.0
2018-07-09 13:10:00,50.9,50.91,50.87,50.87,48397.0,35.4032,35.4101,35.3823,35.3823,48397.0
2018-07-09 13:15:00,50.87,50.88,50.83,50.85,67920.0,35.3823,35.3893,35.3545,35.3684,67920.0
2018-07-09 13:20:00,50.85,50.86,50.83,50.86,35762.0,35.3684,35.3754,35.3545,35.3754,35762.0
2018-07-09 13:25:00,50.86,50.87,50.83,50.85,68012.0,35.3754,35.3823,35.3545,35.3684,68012.0
2018-07-09 13:30:00,50.84,50.85,50.83,50.85,120777.0,35.3615,35.3684,35.3545,35.3684,120777.0
2018-07-09 13:35:00,50.84,50.87,50.83,50.87,105022.0,35.3615,35.3823,35.3545,35.3823,105022.0
2018-07-09 13:40:00,50.87,50.87,50.84,50.84,46717.0,35.3823,35.3823,35.3615,35.3615,46717.0
2018-07-09 13:45:00,50.85,50.85,50.84,50.84,22820.0,35.3684,35.3684,35.3615,35.3615,22820.0
2018-07-09 13:50:00,50.84,50.86,50.82,50.85,77546.0,35.3615,35.3754,35.3475,35.3684,77546.0
2018-07-09 13:55:00,50.86,50.86,50.84,50.85,46025.0,35.3754,35.3754,35.3615,35.3684,46025.0
2018-07-09 14:00:00,50.85,50.86,50.84,50.86,36053.0,35.3684,35.3754,35.3615,35.3754,36053.0
2018-07-09 14:05:00,50.85,50.86,50.8,50.8,86756.0,35.3684,35.3754,35.3336,35.3336,86756.0
2018-07-09 14:10:00,50.8,50.81,50.77,50.77,91111.0,35.3336,35.3406,35.3128,35.3128,91111.0
2018-07-09 14:15:00,50.78,50.79,50.76,50.79,55962.0,35.3197,35.3267,35.3058,35.3267,55962.0
2018-07-09 14:20:00,50.78,50.79,50.74,50.77,51626.0,35.3197,35.3267,35.2919,35.3128,51626.0
2018-07-09 14:25:00,50.77,50.79,50.76,50.77,75386.0,35.3128,35.3267,35.3058,35.3128,75386.0
2018-07-09 14:30:00,50.77,50.78,50.76,50.77,30097.0,35.3128,35.3197,35.3058,35.3128,30097.0
2018-07-09 14:35:00,50.77,50.8,50.77,50.8,48053.0,35.3128,35.3336,35.3128,35.3336,48053.0
2018-07-09 14:40:00,50.8,50.81,50.78,50.8,70270.0,35.3336,35.3406,35.3197,35.3336,70270.0
2018-07-09 14:45:00,50.8,50.81,50.78,50.8,61969.0,35.3336,35.3406,35.3197,35.3336,61969.0
2018-07-09 14:50:00,50.8,50.83,50.8,50.83,59579.0,35.3336,35.3545,35.3336,35.3545,59579.0
2018-07-09 14:55:00,50.82,50.87,50.82,50.86,87243.0,35.3475,35.3823,35.3475,35.3754,87243.0
2018-07-09 15:00:00,50.86,50.87,50.82,50.86,92705.0,35.3754,35.3823,35.3475,35.3754,92705.0
2018-07-09 15:05:00,50.86,50.88,50.85,50.86,37463.0,35.3754,35.3893,35.3684,35.3754,37463.0
2018-07-09 15:10:00,50.87,50.87,50.82,50.83,57159.0,35.3823,35.3823,35.3475,35.3545,57159.0
2018-07-09 15:15:00,50.83,50.84,50.74,50.77,176083.0,35.3545,35.3615,35.2919,35.3128,176083.0
2018-07-09 15:20:00,50.76,50.78,50.73,50.76,124165.0,35.3058,35.3197,35.2849,35.3058,124165.0
2018-07-09 15:25:00,50.76,50.77,50.71,50.76,109864.0,35.3058,35.3128,35.271,35.3058,109864.0
2018-07-09 15:30:00,50.77,50.77,50.73,50.75,112614.0,35.3128,35.3128,35.2849,35.2989,112614.0
2018-07-09 15:35:00,50.75,50.76,50.71,50.74,97394.0,35.2989,35.3058,35.271,35.2919,97394.0
2018-07-09 15:40:00,50.74,50.77,50.73,50.77,118591.0,35.2919,35.3128,35.2849,35.3128,118591.0
2018-07-09 15:45:00,50.76,50.77,50.73,50.73,102152.0,35.3058,35.3128,35.2849,35.2849,102152.0
2018-07-09 15:50:00,50.73,50.75,50.7,50.75,148352.0,35.2849,35.2989,35.2641,35.2989,148352.0
2018-07-09 15:55:00,50.75,50.76,50.71,50.75,371609.0,35.2989,35.3058,35.271,35.2989,371609.0
2018-07-10 09:30:00,50.8,50.88,50.74,50.8,324381.0,35.3336,35.3893,35.2919,35.3336,324381.0
2018-07-10 09:35:00,50.8,50.84,50.78,50.8,101015.0,35.3336,35.3615,35.3197,35.3336,101015.0
2018-07-10 09:40:00,50.8,50.89,50.79,50.85,86267.0,35.3336,35.3962,35.3267,35.3684,86267.0
2018-07-10 09:45:00,50.86,51.0,50.86,50.99,150254.0,35.3754,35.4727,35.3754,35.4658,150254.0
2018-07-10 09:50:00,50.99,51.01,50.94,50.99,198311.0,35.4658,35.4797,35.431,35.4658,198311.0
2018-07-10 09:55:00,50.99,51.0,50.89,50.89,164134.0,35.4658,35.4727,35.3962,35.3962,164134.0
2018-07-10 10:00:00,50.9,50.92,50.86,50.89,144638.0,35.4032,35.4171,35.3754,35.3962,144638.0
2018-07-10 10:05:00,50.89,51.08,50.88,51.07,111902.0,35.3962,35.5284,35.3893,35.5214,111902.0
2018-07-10 10:10:00,51.06,51.08,50.98,51.05,67050.0,35.5145,35.5284,35.4588,35.5075,67050.0
2018-07-10 10:15:00,51.06,51.07,51.02,51.02,40486.0,35.5145,35.5214,35.4867,35.4867,40486.0
2018-07-10 10:20:00,51.02,51.05,50.98,50.98,86062.0,35.4867,35.5075,35.4588,35.4588,86062.0
2018-07-10 10:25:00,50.98,51.01,50.97,50.98,68672.0,35.4588,35.4797,35.4519,35.4588,68672.0
2018-07-10 10:30:00,50.97,51.01,50.97,51.0,41087.0,35.4519,35.4797,35.4519,35.4727,41087.0
2018-07-10 10:35:00,51.0,51.07,50.98,51.06,211084.0,35.4727,35.5214,35.4588,35.5145,211084.0
2018-07-10 10:40:00,51.05,51.06,51.04,51.05,57087.0,35.5075,35.5145,35.5006,35.5075,57087.0
2018-07-10 10:45:00,51.05,51.05,50.95,50.95,55323.0,35.5075,35.5075,35.438,35.438,55323.0
2018-07-10 10:50:00,50.95,50.98,50.95,50.97,48133.0,35.438,35.4588,35.438,35.4519,48133.0
2018-07-10 10:55:00,50.97,51.03,50.96,51.0,47558.0,35.4519,35.4936,35.4449,35.4727,47558.0
2018-07-10 11:00:00,51.0,51.01,50.97,50.98,42790.0,35.4727,35.4797,35.4519,35.4588,42790.0
2018-07-10 11:05:00,50.97,51.03,50.97,50.99,48849.0,35.4519,35.4936,35.4519,35.4658,48849.0
2018-07-10 11:10:00,50.99,51.0,50.93,50.93,59041.0,35.4658,35.4727,35.4241,35.4241,59041.0
2018-07-10 11:15:00,50.93,50.94,50.9,50.91,34289.0,35.4241,35.431,35.4032,35.4101,34289.0
2018-07-10 11:20:00,50.91,50.94,50.87,50.87,68264.0,35.4101,35.431,35.3823,35.3823,68264.0
2018-07-10 11:25:00,50.88,50.93,50.87,50.91,53672.0,35.3893,35.4241,35.3823,35.4101,53672.0
2018-07-10 11:30:00,50.91,50.94,50.88,50.89,93482.0,35.4101,35.431,35.3893,35.3962,93482.0
2018-07-10 11:35:00,50.9,50.96,50.9,50.91,39298.0,35.4032,35.4449,35.4032,35.4101,39298.0
2018-07-10 11:40:00,50.91,50.98,50.91,50.97,25720.0,35.4101,35.4588,35.4101,35.4519,25720.0
2018-07-10 11:45:00,50.97,51.01,50.96,50.96,40444.0,35.4519,35.4797,35.4449,35.4449,40444.0
2018-07-10 11:50:00,50.96,51.01,50.95,51.0,28422.0,35.4449,35.4797,35.438,35.4727,28422.0
2018-07-10 11:55:00,51.0,51.05,50.99,51.02,33969.0,35.4727,35.5075,35.4658,35.4867,33969.0
2018-07-10 12:00:00,51.03,51.04,51.01,51.04,33888.0,35.4936,35.5006,35.4797,35.5006,33888.0
2018-07-10 12:05:00,51.04,51.06,51.0,51.01,51152.0,35.5006,35.5145,35.4727,35.4797,51152.0
2018-07-10 12:10:00,51.02,51.04,51.01,51.03,16875.0,35.4867,35.5006,35.4797,35.4936,16875.0
2018-07-10 12:15:00,51.03,51.05,51.02,51.04,35471.0,35.4936,35.5075,35.4867,35.5006,35471.0
2018-07-10 12:20:00,51.04,51.05,51.02,51.03,45822.0,35.5006,35.5075,35.4867,35.4936,45822.0
2018-07-10 12:25:00,51.02,51.03,51.0,51.01,32428.0,35.4867,35.4936,35.4727,35.4797,32428.0
2018-07-10 12:30:00,51.01,51.03,51.01,51.01,136499.0,35.4797,35.4936,35.4797,35.4797,136499.0
2018-07-10 12:35:00,51.02,51.03,51.0,51.01,51870.0,35.4867,35.4936,35.4727,35.4797,51870.0
2018-07-10 12:40:00,51.0,51.01,50.98,50.98,20511.0,35.4727,35.4797,35.4588,35.4588,20511.0
2018-07-10 12:45:00,50.99,51.02,50.98,51.0,46117.0,35.4658,35.4867,35.4588,35.4727,46117.0
2018-07-10 12:50:00,51.01,51.02,50.98,50.99,60076.0,35.4797,35.4867,35.4588,35.4658,60076.0
2018-07-10 12:55:00,50.99,51.01,50.97,51.01,52853.0,35.4658,35.4797,35.4519,35.4797,52853.0
2018-07-10 13:00:00,51.0,51.03,51.0,51.02,24085.0,35.4727,35.4936,35.4727,35.4867,24085.0
2018-07-10 13:05:00,51.03,51.05,51.02,51.04,50413.0,35.4936,35.5075,35.4867,35.5006,50413.0
2018-07-10 13:10:00,51.03,51.08,51.02,51.07,38620.0,35.4936,35.5284,35.4867,35.5214,38620.0
2018-07-10 13:15:00,51.08,51.1,51.06,51.1,45196.0,35.5284,35.5423,35.5145,35.5423,45196.0
2018-07-10 13:20:00,51.09,51.12,51.06,51.08,84542.0,35.5353,35.5562,35.5145,35.5284,84542.0
2018-07-10 13:25:00,51.07,51.1,51.06,51.09,23565.0,35.5214,35.5423,35.5145,35.5353,23565.0
2018-07-10 13:30:00,51.09,51.09,51.03,51.04,33771.0,35.5353,35.5353,35.4936,35.5006,33771.0
2018-07-10 13:35:00,51.03,51.09,51.03,51.09,33216.0,35.4936,35.5353,35.4936,35.5353,33216.0
2018-07-10 13:40:00,51.09,51.15,51.09,51.14,50781.0,35.5353,35.5771,35.5353,35.5701,50781.0
2018-07-10 13:45:00,51.14,51.19,51.13,51.19,71943.0,35.5701,35.6049,35.5632,35.6049,71943.0
2018-07-10 13:50:00,51.18,51.22,51.18,51.21,110552.0,35.5979,35.6258,35.5979,35.6188,110552.0
2018-07-10 13:55:00,51.21,51.23,51.2,51.21,58579.0,35.6188,35.6327,35.6118,35.6188,58579.0
2018-07-10 14:00:00,51.21,51.22,51.16,51.18,51444.0,35.6188,35.6258,35.584,35.5979,51444.0
2018-07-10 14:05:00,51.18,51.24,51.17,51.24,68878.0,35.5979,35.6397,35.591,35.6397,68878.0
2018-07-10 14:10:00,51.24,51.26,51.23,51.26,66870.0,35.6397,35.6536,35.6327,35.6536,66870.0
2018-07-10 14:15:00,51.25,51.3,51.25,51.3,146916.0,35.6466,35.6814,35.6466,35.6814,146916.0
2018-07-10 14:20:00,51.3,51.32,51.29,51.32,93652.0,35.6814,35.6953,35.6744,35.6953,93652.0
2018-07-10 14:25:00,51.32,51.34,51.31,51.33,77303.0,35.6953,35.7092,35.6884,35.7023,77303.0
2018-07-10 14:30:00,51.33,51.36,51.32,51.35,82909.0,35.7023,35.7231,35.6953,35.7162,82909.0
2018-07-10 14:35:00,51.36,51.36,51.32,51.34,85549.0,35.7231,35.7231,35.6953,35.7092,85549.0
2018-07-10 14:40:00,51.34,51.36,51.32,51.33,64959.0,35.7092,35.7231,35.6953,35.7023,64959.0
2018-07-10 14:45:00,51.33,51.35,51.31,51.33,168826.0,35.7023,35.7162,35.6884,35.7023,168826.0
2018-07-10 14:50:00,51.33,51.34,51.32,51.33,49089.0,35.7023,35.7092,35.6953,35.7023,49089.0
2018-07-10 14:55:00,51.33,51.34,51.32,51.33,66426.0,35.7023,35.7092,35.6953,35.7023,66426.0
2018-07-10 15:00:00,51.33,51.34,51.32,51.34,74919.0,35.7023,35.7092,35.6953,35.7092,74919.0
2018-07-10 15:05:00,51.34,51.34,51.33,51.34,25347.0,35.7092,35.7092,35.7023,35.7092,25347.0
2018-07-10 15:10:00,51.33,51.34,51.32,51.33,71067.0,35.7023,35.7092,35.6953,35.7023,71067.0
2018-07-10 15:15:00,51.32,51.37,51.32,51.36,85068.0,35.6953,35.7301,35.6953,35.7231,85068.0
2018-07-10 15:20:00,51.37,51.37,51.35,51.36,91347.0,35.7301,35.7301,35.7162,35.7231,91347.0
2018-07-10 15:25:00,51.36,51.36,51.32,51.34,111365.0,35.7231,35.7231,35.6953,35.7092,111365.0
2018-07-10 15:30:00,51.34,51.36,51.33,51.35,138199.0,35.7092,35.7231,35.7023,35.7162,138199.0
2018-07-10 15:35:00,51.36,51.36,51.31,51.35,146855.0,35.7231,35.7231,35.6884,35.7162,146855.0
2018-07-10 15:40:00,51.34,51.37,51.33,51.37,128642.0,35.7092,35.7301,35.7023,35.7301,128642.0
2018-07-10 15:45:00,51.36,51.4,51.36,51.4,271249.0,35.7231,35.751,35.7231,35.751,271249.0
2018-07-10 15:50:00,51.39,51.42,51.34,51.36,240125.0,35.744,35.7649,35.7092,35.7231,240125.0
2018-07-10 15:55:00,51.36,51.4,51.33,51.34,454171.0,35.7231,35.751,35.7023,35.7092,454171.0
2018-07-11 09:30:00,51.22,51.58,51.15,51.49,531444.0,35.6258,35.8762,35.5771,35.8136,531444.0
2018-07-11 09:35:00,51.48,51.58,51.34,51.44,234753.0,35.8066,35.8762,35.7092,35.7788,234753.0
2018-07-11 09:40:00,51.44,51.57,51.39,51.51,242371.0,35.7788,35.8692,35.744,35.8275,242371.0
2018-07-11 09:45:00,51.52,51.75,51.5,51.75,307913.0,35.8344,35.9944,35.8205,35.9944,307913.0
2018-07-11 09:50:00,51.75,51.75,51.57,51.57,199828.0,35.9944,35.9944,35.8692,35.8692,199828.0
2018-07-11 09:55:00,51.58,51.6,51.37,51.37,154001.0,35.8762,35.8901,35.7301,35.7301,154001.0
2018-07-11 10:00:00,51.38,51.46,51.34,51.41,181075.0,35.737,35.7927,35.7092,35.7579,181075.0
2018-07-11 10:05:00,51.4,51.41,51.39,51.4,18520.0,35.751,35.7579,35.744,35.751,18520.0
2018-07-11 10:10:00,51.39,51.56,51.39,51.55,209424.0,35.744,35.8622,35.744,35.8553,209424.0
2018-07-11 10:15:00,51.55,51.56,51.44,51.48,200552.0,35.8553,35.8622,35.7788,35.8066,200552.0
2018-07-11 10:20:00,51.48,51.54,51.45,51.5,168049.0,35.8066,35.8483,35.7857,35.8205,168049.0
2018-07-11 10:25:00,51.5,51.52,51.47,51.49,112636.0,35.8205,35.8344,35.7996,35.8136,112636.0
2018-07-11 10:30:00,51.49,51.54,51.47,51.51,154355.0,35.8136,35.8483,35.7996,35.8275,154355.0
2018-07-11 10:35:00,51.5,51.54,51.5,51.52,128145.0,35.8205,35.8483,35.8205,35.8344,128145.0
2018-07-11 10:40:00,51.52,51.53,51.47,51.48,83810.0,35.8344,35.8414,35.7996,35.8066,83810.0
2018-07-11 10:45:00,51.48,51.49,51.44,51.47,96245.0,35.8066,35.8136,35.7788,35.7996,96245.0
2018-07-11 10:50:00,51.46,51.47,51.43,51.43,152361.0,35.7927,35.7996,35.7718,35.7718,152361.0
2018-07-11 10:55:00,51.43,51.51,51.43,51.49,115449.0,35.7718,35.8275,35.7718,35.8136,115449.0
2018-07-11 11:00:00,51.48,51.57,51.48,51.56,117169.0,35.8066,35.8692,35.8066,35.8622,117169.0
2018-07-11 11:05:00,51.55,51.6,51.55,51.59,93031.0,35.8553,35.8901,35.8553,35.8831,93031.0
2018-07-11 11:10:00,51.59,51.59,51.51,51.54,102753.0,35.8831,35.8831,35.8275,35.8483,102753.0
2018-07-11 11:15:00,51.53,51.54,51.45,51.48,76870.0,35.8414,35.8483,35.7857,35.8066,76870.0
2018-07-11 11:20:00,51.48,51.5,51.44,51.47,125228.0,35.8066,35.8205,35.7788,35.7996,125228.0
2018-07-11 11:25:00,51.46,51.48,51.43,51.44,89802.0,35.7927,35.8066,35.7718,35.7788,89802.0
2018-07-11 11:30:00,51.45,51.46,51.38,51.46,134371.0,35.7857,35.7927,35.737,35.7927,134371.0
2018-07-11 11:35:00,51.46,51.5,51.44,51.48,102921.0,35.7927,35.8205,35.7788,35.8066,102921.0
2018-07-11 11:40:00,51.48,51.52,51.45,51.46,87114.0,35.8066,35.8344,35.7857,35.7927,87114.0
2018-07-11 11:45:00,51.46,51.47,51.43,51.44,158481.0,35.7927,35.7996,35.7718,35.7788,158481.0
2018-07-11 11:50:00,51.44,51.44,51.39,51.4,85722.0,35.7788,35.7788,35.744,35.751,85722.0
2018-07-11 11:55:00,51.39,51.44,51.37,51.37,123188.0,35.744,35.7788,35.7301,35.7301,123188.0
2018-07-11 12:00:00,51.36,51.4,51.33,51.39,75553.0,35.7231,35.751,35.7023,35.744,75553.0
2018-07-11 12:05:00,51.39,51.43,51.37,51.41,76036.0,35.744,35.7718,35.7301,35.7579,76036.0
2018-07-11 12:10:00,51.41,51.45,51.39,51.42,115168.0,35.7579,35.7857,35.744,35.7649,115168.0
2018-07-11 12:15:00,51.43,51.47,51.41,51.43,80648.0,35.7718,35.7996,35.7579,35.7718,80648.0
2018-07-11 12:20:00,51.42,51.48,51.42,51.47,126380.0,35.7649,35.8066,35.7649,35.7996,126380.0
2018-07-11 12:25:00,51.46,51.47,51.45,51.46,79111.0,35.7927,35.7996,35.7857,35.7927,79111.0
2018-07-11 12:30:00,51.46,51.51,51.45,51.48,141342.0,35.7927,35.8275,35.7857,35.8066,141342.0
2018-07-11 12:35:00,51.48,51.51,51.45,51.46,153046.0,35.8066,35.8275,35.7857,35.7927,153046.0
2018-07-11 12:40:00,51.46,51.48,51.42,51.43,132461.0,35.7927,35.8066,35.7649,35.7718,132461.0
2018-07-11 12:45:00,51.43,51.45,51.42,51.45,82644.0,35.7718,35.7857,35.7649,35.7857,82644.0
2018-07-11 12:50:00,51.45,51.46,51.43,51.45,558250.0,35.7857,35.7927,35.7718,35.7857,558250.0
2018-07-11 12:55:00,51.45,51.45,51.34,51.39,89741.0,35.7857,35.7857,35.7092,35.744,89741.0
2018-07-11 13:00:00,51.38,51.41,51.38,51.39,85417.0,35.737,35.7579,35.737,35.744,85417.0
2018-07-11 13:05:00,51.39,51.42,51.37,51.39,103027.0,35.744,35.7649,35.7301,35.744,103027.0
2018-07-11 13:10:00,51.4,51.41,51.35,51.41,109052.0,35.751,35.7579,35.7162,35.7579,109052.0
2018-07-11 13:15:00,51.4,51.41,51.36,51.37,66882.0,35.751,35.7579,35.7231,35.7301,66882.0
2018-07-11 13:20:00,51.37,51.42,51.34,51.41,90988.0,35.7301,35.7649,35.7092,35.7579,90988.0
2018-07-11 13:25:00,51.4,51.42,51.38,51.4,80592.0,35.751,35.7649,35.737,35.751,80592.0
2018-07-11 13:30:00,51.4,51.46,51.38,51.46,129964.0,35.751,35.7927,35.737,35.7927,129964.0
2018-07-11 13:35:00,51.46,51.47,51.43,51.47,76589.0,35.7927,35.7996,35.7718,35.7996,76589.0
2018-07-11 13:40:00,51.46,51.48,51.44,51.46,58678.0,35.7927,35.8066,35.7788,35.7927,58678.0
2018-07-11 13:45:00,51.45,51.47,51.44,51.47,62076.0,35.7857,35.7996,35.7788,35.7996,62076.0
2018-07-11 13:50:00,51.46,51.47,51.4,51.41,50006.0,35.7927,35.7996,35.751,35.7579,50006.0
2018-07-11 13:55:00,51.41,51.43,51.4,51.41,55392.0,35.7579,35.7718,35.751,35.7579,55392.0
2018-07-11 14:00:00,51.41,51.46,51.41,51.45,109955.0,35.7579,35.7927,35.7579,35.7857,109955.0
2018-07-11 14:05:00,51.44,51.45,51.41,51.41,52993.0,35.7788,35.7857,35.7579,35.7579,52993.0
2018-07-11 14:10:00,51.41,51.43,51.39,51.4,101736.0,35.7579,35.7718,35.744,35.751,101736.0
2018-07-11 14:15:00,51.4,51.42,51.38,51.42,80321.0,35.751,35.7649,35.737,35.7649,80321.0
2018-07-11 14:20:00,51.41,51.49,51.41,51.49,132635.0,35.7579,35.8136,35.7579,35.8136,132635.0
2018-07-11 14:25:00,51.48,51.51,51.46,51.5,80695.0,35.8066,35.8275,35.7927,35.8205,80695.0
2018-07-11 14:30:00,51.5,51.54,51.5,51.53,133676.0,35.8205,35.8483,35.8205,35.8414,133676.0
2018-07-11 14:35:00,51.52,51.53,51.51,51.53,80717.0,35.8344,35.8414,35.8275,35.8414,80717.0
2018-07-11 14:40:00,51.52,51.55,51.51,51.54,78217.0,35.8344,35.8553,35.8275,35.8483,78217.0
2018-07-11 14:45:00,51.54,51.55,51.53,51.54,82869.0,35.8483,35.8553,35.8414,35.8483,82869.0
2018-07-11 14:50:00,51.54,51.56,51.53,51.55,111724.0,35.8483,35.8622,35.8414,35.8553,111724.0
2018-07-11 14:55:00,51.54,51.57,51.54,51.54,136501.0,35.8483,35.8692,35.8483,35.8483,136501.0
2018-07-11 15:00:00,51.55,51.57,51.53,51.55,162922.0,35.8553,35.8692,35.8414,35.8553,162922.0
2018-07-11 15:05:00,51.54,51.6,51.54,51.6,204335.0,35.8483,35.8901,35.8483,35.8901,204335.0
2018-07-11 15:10:00,51.59,51.59,51.54,51.55,96945.0,35.8831,35.8831,35.8483,35.8553,96945.0
2018-07-11 15:15:00,51.55,51.57,51.51,51.52,112940.0,35.8553,35.8692,35.8275,35.8344,112940.0
2018-07-11 15:20:00,51.51,51.53,51.46,51.48,114632.0,35.8275,35.8414,35.7927,35.8066,114632.0
2018-07-11 15:25:00,51.49,51.49,51.42,51.42,89451.0,35.8136,35.8136,35.7649,35.7649,89451.0
2018-07-11 15:30:00,51.43,51.49,51.43,51.49,151915.0,35.7718,35.8136,35.7718,35.8136,151915.0
2018-07-11 15:35:00,51.48,51.5,51.45,51.46,218118.0,35.8066,35.8205,35.7857,35.7927,218118.0
2018-07-11 15:40:00,51.46,51.47,51.45,51.46,373770.0,35.7927,35.7996,35.7857,35.7927,373770.0
2018-07-11 15:45:00,51.45,51.5,51.44,51.48,173976.0,35.7857,35.8205,35.7788,35.8066,173976.0
2018-07-11 15:50:00,51.47,51.48,51.39,51.4,382978.0,35.7996,35.8066,35.744,35.751,382978.0
2018-07-11 15:55:00,51.39,51.42,51.33,51.35,795902.0,35.744,35.7649,35.7023,35.7162,795902.0
2018-07-12 09:30:00,51.5,51.58,51.31,51.33,290619.0,35.8205,35.8762,35.6884,35.7023,290619.0
2018-07-12 09:35:00,51.33,51.38,51.25,51.28,105057.0,35.7023,35.737,35.6466,35.6675,105057.0
2018-07-12 09:40:00,51.27,51.43,51.23,51.43,118967.0,35.6605,35.7718,35.6327,35.7718,118967.0
2018-07-12 09:45:00,51.42,51.48,51.4,51.48,197667.0,35.7649,35.8066,35.751,35.8066,197667.0
2018-07-12 09:50:00,51.47,51.48,51.4,51.41,139730.0,35.7996,35.8066,35.751,35.7579,139730.0
2018-07-12 09:55:00,51.42,51.48,51.41,51.47,101318.0,35.7649,35.8066,35.7579,35.7996,101318.0
2018-07-12 10:00:00,51.48,51.49,51.41,51.43,77192.0,35.8066,35.8136,35.7579,35.7718,77192.0
2018-07-12 10:05:00,51.43,51.46,51.41,51.46,89048.0,35.7718,35.7927,35.7579,35.7927,89048.0
2018-07-12 10:10:00,51.47,51.49,51.4,51.42,144391.0,35.7996,35.8136,35.751,35.7649,144391.0
2018-07-12 10:15:00,51.42,51.45,51.34,51.38,84559.0,35.7649,35.7857,35.7092,35.737,84559.0
2018-07-12 10:20:00,51.38,51.41,51.36,51.4,119511.0,35.737,35.7579,35.7231,35.751,119511.0
2018-07-12 10:25:00,51.41,51.48,51.37,51.46,72773.0,35.7579,35.8066,35.7301,35.7927,72773.0
2018-07-12 10:30:00,51.46,51.49,51.42,51.44,129787.0,35.7927,35.8136,35.7649,35.7788,129787.0
2018-07-12 10:35:00,51.44,51.46,51.39,51.4,99719.0,35.7788,35.7927,35.744,35.751,99719.0
2018-07-12 10:40:00,51.41,51.44,51.39,51.41,96824.0,35.7579,35.7788,35.744,35.7579,96824.0
2018-07-12 10:45:00,51.41,51.42,51.34,51.37,154694.0,35.7579,35.7649,35.7092,35.7301,154694.0
2018-07-12 10:50:00,51.36,51.39,51.35,51.37,82168.0,35.7231,35.744,35.7162,35.7301,82168.0
2018-07-12 10:55:00,51.36,51.42,51.35,51.4,146383.0,35.7231,35.7649,35.7162,35.751,146383.0
2018-07-12 11:00:00,51.4,51.46,51.39,51.46,67934.0,35.751,35.7927,35.744,35.7927,67934.0
2018-07-12 11:05:00,51.45,51.46,51.39,51.4,110106.0,35.7857,35.7927,35.744,35.751,110106.0
2018-07-12 11:10:00,51.41,51.41,51.36,51.38,89118.0,35.7579,35.7579,35.7231,35.737,89118.0
2018-07-12 11:15:00,51.38,51.38,51.29,51.32,120146.0,35.737,35.737,35.6744,35.6953,120146.0
2018-07-12 11:20:00,51.33,51.37,51.32,51.34,65969.0,35.7023,35.7301,35.6953,35.7092,65969.0
2018-07-12 11:25:00,51.35,51.35,51.26,51.26,70340.0,35.7162,35.7162,35.6536,35.6536,70340.0
2018-07-12 11:30:00,51.27,51.29,51.25,51.27,75271.0,35.6605,35.6744,35.6466,35.6605,75271.0
2018-07-12 11:35:00,51.27,51.3,51.24,51.27,76570.0,35.6605,35.6814,35.6397,35.6605,76570.0
2018-07-12 11:40:00,51.27,51.29,51.22,51.23,85085.0,35.6605,35.6744,35.6258,35.6327,85085.0
2018-07-12 11:45:00,51.23,51.27,51.17,51.24,159327.0,35.6327,35.6605,35.591,35.6397,159327.0
2018-07-12 11:50:00,51.24,51.25,51.2,51.22,55080.0,35.6397,35.6466,35.6118,35.6258,55080.0
2018-07-12 11:55:00,51.21,51.32,51.2,51.29,59009.0,35.6188,35.6953,35.6118,35.6744,59009.0
2018-07-12 12:00:00,51.29,51.34,51.26,51.29,50911.0,35.6744,35.7092,35.6536,35.6744,50911.0
2018-07-12 12:05:00,51.3,51.32,51.27,51.28,74064.0,35.6814,35.6953,35.6605,35.6675,74064.0
2018-07-12 12:10:00,51.29,51.33,51.28,51.32,51155.0,35.6744,35.7023,35.6675,35.6953,51155.0
2018-07-12 12:15:00,51.32,51.34,51.3,51.32,63653.0,35.6953,35.7092,35.6814,35.6953,63653.0
2018-07-12 12:20:00,51.32,51.37,51.32,51.34,65637.0,35.6953,35.7301,35.6953,35.7092,65637.0
2018-07-12 12:25:00,51.34,51.35,51.32,51.33,40184.0,35.7092,35.7162,35.6953,35.7023,40184.0
2018-07-12 12:30:00,51.34,51.34,51.29,51.29,45844.0,35.7092,35.7092,35.6744,35.6744,45844.0
2018-07-12 12:35:00,51.3,51.32,51.28,51.29,41456.0,35.6814,35.6953,35.6675,35.6744,41456.0
2018-07-12 12:40:00,51.29,51.31,51.23,51.27,86587.0,35.6744,35.6884,35.6327,35.6605,86587.0
2018-07-12 12:45:00,51.27,51.29,51.26,51.28,37893.0,35.6605,35.6744,35.6536,35.6675,37893.0
2018-07-12 12:50:00,51.28,51.28,51.24,51.27,33447.0,35.6675,35.6675,35.6397,35.6605,33447.0
2018-07-12 12:55:00,51.27,51.29,51.25,51.27,52501.0,35.6605,35.6744,35.6466,35.6605,52501.0
2018-07-12 13:00:00,51.27,51.3,51.26,51.27,27238.0,35.6605,35.6814,35.6536,35.6605,27238.0
2018-07-12 13:05:00,51.27,51.29,51.23,51.24,42847.0,35.6605,35.6744,35.6327,35.6397,42847.0
2018-07-12 13:10:00,51.24,51.25,51.23,51.23,37800.0,35.6397,35.6466,35.6327,35.6327,37800.0
2018-07-12 13:15:00,51.24,51.24,51.17,51.19,76142.0,35.6397,35.6397,35.591,35.6049,76142.0
2018-07-12 13:20:00,51.18,51.19,51.12,51.12,75350.0,35.5979,35.6049,35.5562,35.5562,75350.0
2018-07-12 13:25:00,51.12,51.14,51.08,51.12,61708.0,35.5562,35.5701,35.5284,35.5562,61708.0
2018-07-12 13:30:00,51.13,51.14,51.06,51.07,52915.0,35.5632,35.5701,35.5145,35.5214,52915.0
2018-07-12 13:35:00,51.07,51.07,51.02,51.02,84063.0,35.5214,35.5214,35.4867,35.4867,84063.0
2018-07-12 13:40:00,51.03,51.06,51.02,51.04,89067.0,35.4936,35.5145,35.4867,35.5006,89067.0
2018-07-12 13:45:00,51.05,51.06,51.02,51.03,72000.0,35.5075,35.5145,35.4867,35.4936,72000.0
2018-07-12 13:50:00,51.02,51.03,51.0,51.02,65222.0,35.4867,35.4936,35.4727,35.4867,65222.0
2018-07-12 13:55:00,51.02,51.03,50.97,50.99,46031.0,35.4867,35.4936,35.4519,35.4658,46031.0
2018-07-12 14:00:00,50.98,51.04,50.96,50.96,69716.0,35.4588,35.5006,35.4449,35.4449,69716.0
2018-07-12 14:05:00,50.97,51.07,50.96,51.06,50885.0,35.4519,35.5214,35.4449,35.5145,50885.0
2018-07-12 14:10:00,51.05,51.09,51.02,51.02,60010.0,35.5075,35.5353,35.4867,35.4867,60010.0
2018-07-12 14:15:00,51.03,51.04,51.01,51.02,40343.0,35.4936,35.5006,35.4797,35.4867,40343.0
2018-07-12 14:20:00,51.01,51.03,50.99,51.01,41719.0,35.4797,35.4936,35.4658,35.4797,41719.0
2018-07-12 14:25:00,51.01,51.02,50.98,50.98,38239.0,35.4797,35.4867,35.4588,35.4588,38239.0
2018-07-12 14:30:00,50.98,51.0,50.97,51.0,43145.0,35.4588,35.4727,35.4519,35.4727,43145.0
2018-07-12 14:35:00,51.0,51.01,50.96,50.99,94189.0,35.4727,35.4797,35.4449,35.4658,94189.0
2018-07-12 14:40:00,51.0,51.03,50.97,51.02,59891.0,35.4727,35.4936,35.4519,35.4867,59891.0
2018-07-12 14:45:00,51.01,51.03,50.99,51.0,64735.0,35.4797,35.4936,35.4658,35.4727,64735.0
2018-07-12 14:50:00,51.0,51.03,50.99,51.01,67989.0,35.4727,35.4936,35.4658,35.4797,67989.0
2018-07-12 14:55:00,51.01,51.07,51.0,51.05,103554.0,35.4797,35.5214,35.4727,35.5075,103554.0
2018-07-12 15:00:00,51.04,51.1,51.04,51.1,45850.0,35.5006,35.5423,35.5006,35.5423,45850.0
2018-07-12 15:05:00,51.1,51.1,51.06,51.07,35117.0,35.5423,35.5423,35.5145,35.5214,35117.0
2018-07-12 15:10:00,51.07,51.1,51.04,51.09,41654.0,35.5214,35.5423,35.5006,35.5353,41654.0
2018-07-12 15:15:00,51.08,51.14,51.08,51.14,64262.0,35.5284,35.5701,35.5284,35.5701,64262.0
2018-07-12 15:20:00,51.14,51.14,51.07,51.08,56494.0,35.5701,35.5701,35.5214,35.5284,56494.0
2018-07-12 15:25:00,51.08,51.17,51.08,51.17,63851.0,35.5284,35.591,35.5284,35.591,63851.0
2018-07-12 15:30:00,51.16,51.2,51.16,51.16,60240.0,35.584,35.6118,35.584,35.584,60240.0
2018-07-12 15:35:00,51.16,51.17,51.12,51.12,81247.0,35.584,35.591,35.5562,35.5562,81247.0
2018-07-12 15:40:00,51.13,51.15,51.1,51.13,100099.0,35.5632,35.5771,35.5423,35.5632,100099.0
2018-07-12 15:45:00,51.14,51.16,51.12,51.16,120473.0,35.5701,35.584,35.5562,35.584,120473.0
2018-07-12 15:50:00,51.15,51.23,51.13,51.22,210995.0,35.5771,35.6327,35.5632,35.6258,210995.0
2018-07-12 15:55:00,51.22,51.26,51.2,51.24,411330.0,35.6258,35.6536,35.6118,35.6397,411330.0
2018-07-13 09:30:00,51.1,51.38,51.1,51.27,326049.0,35.5423,35.737,35.5423,35.6605,326049.0
2018-07-13 09:35:00,51.29,51.31,51.16,51.19,108692.0,35.6744,35.6884,35.584,35.6049,108692.0
2018-07-13 09:40:00,51.18,51.2,51.05,51.14,205415.0,35.5979,35.6118,35.5075,35.5701,205415.0
2018-07-13 09:45:00,51.16,51.28,51.15,51.23,91347.0,35.584,35.6675,35.5771,35.6327,91347.0
2018-07-13 09:50:00,51.23,51.28,51.18,51.26,112869.0,35.6327,35.6675,35.5979,35.6536,112869.0
2018-07-13 09:55:00,51.26,51.27,51.17,51.17,116514.0,35.6536,35.6605,35.591,35.591,116514.0
2018-07-13 10:00:00,51.18,51.23,51.15,51.19,101831.0,35.5979,35.6327,35.5771,35.6049,101831.0
2018-07-13 10:05:00,51.2,51.21,51.06,51.06,132032.0,35.6118,35.6188,35.5145,35.5145,132032.0
2018-07-13 10:10:00,51.07,51.07,50.98,51.02,130319.0,35.5214,35.5214,35.4588,35.4867,130319.0
2018-07-13 10:15:00,51.02,51.1,51.01,51.03,105014.0,35.4867,35.5423,35.4797,35.4936,105014.0
2018-07-13 10:20:00,51.04,51.05,50.93,50.97,132603.0,35.5006,35.5075,35.4241,35.4519,132603.0
2018-07-13 10:25:00,50.97,51.02,50.92,51.01,104405.0,35.4519,35.4867,35.4171,35.4797,104405.0
2018-07-13 10:30:00,51.01,51.12,50.99,51.09,122013.0,35.4797,35.5562,35.4658,35.5353,122013.0
2018-07-13 10:35:00,51.09,51.16,51.08,51.08,109484.0,35.5353,35.584,35.5284,35.5284,109484.0
2018-07-13 10:40:00,51.08,51.12,51.06,51.08,124980.0,35.5284,35.5562,35.5145,35.5284,124980.0
2018-07-13 10:45:00,51.09,51.1,50.99,51.07,101820.0,35.5353,35.5423,35.4658,35.5214,101820.0
2018-07-13 10:50:00,51.07,51.1,51.02,51.04,147446.0,35.5214,35.5423,35.4867,35.5006,147446.0
2018-07-13 10:55:00,51.04,51.14,51.03,51.1,94392.0,35.5006,35.5701,35.4936,35.5423,94392.0
2018-07-13 11:00:00,51.11,51.13,51.07,51.08,91117.0,35.5492,35.5632,35.5214,35.5284,91117.0
2018-07-13 11:05:00,51.09,51.14,51.07,51.09,82797.0,35.5353,35.5701,35.5214,35.5353,82797.0
2018-07-13 11:10:00,51.09,51.12,51.07,51.08,85062.0,35.5353,35.5562,35.5214,35.5284,85062.0
2018-07-13 11:15:00,51.08,51.09,50.98,51.01,107272.0,35.5284,35.5353,35.4588,35.4797,107272.0
2018-07-13 11:20:00,51.01,51.06,50.98,51.06,102932.0,35.4797,35.5145,35.4588,35.5145,102932.0
2018-07-13 11:25:00,51.06,51.08,51.02,51.07,89416.0,35.5145,35.5284,35.4867,35.5214,89416.0
2018-07-13 11:30:00,51.06,51.07,50.99,51.02,96951.0,35.5145,35.5214,35.4658,35.4867,96951.0
2018-07-13 11:35:00,51.03,51.06,51.0,51.01,73867.0,35.4936,35.5145,35.4727,35.4797,73867.0
2018-07-13 11:40:00,51.01,51.1,51.0,51.09,119197.0,35.4797,35.5423,35.4727,35.5353,119197.0
2018-07-13 11:45:00,51.09,51.12,51.03,51.09,91943.0,35.5353,35.5562,35.4936,35.5353,91943.0
2018-07-13 11:50:00,51.09,51.1,51.05,51.08,64361.0,35.5353,35.5423,35.5075,35.5284,64361.0
2018-07-13 11:55:00,51.09,51.09,51.05,51.06,51561.0,35.5353,35.5353,35.5075,35.5145,51561.0
2018-07-13 12:00:00,51.06,51.09,51.05,51.06,44688.0,35.5145,35.5353,35.5075,35.5145,44688.0
2018-07-13 12:05:00,51.06,51.12,51.06,51.11,38156.0,35.5145,35.5562,35.5145,35.5492,38156.0
2018-07-13 12:10:00,51.11,51.13,51.07,51.08,58482.0,35.5492,35.5632,35.5214,35.5284,58482.0
2018-07-13 12:15:00,51.09,51.11,51.08,51.09,36555.0,35.5353,35.5492,35.5284,35.5353,36555.0
2018-07-13 12:20:00,51.09,51.13,51.06,51.12,138766.0,35.5353,35.5632,35.5145,35.5562,138766.0
2018-07-13 12:25:00,51.11,51.14,51.09,51.14,32951.0,35.5492,35.5701,35.5353,35.5701,32951.0
2018-07-13 12:30:00,51.14,51.14,51.09,51.11,40137.0,35.5701,35.5701,35.5353,35.5492,40137.0
2018-07-13 12:35:00,51.11,51.12,51.09,51.11,31094.0,35.5492,35.5562,35.5353,35.5492,31094.0
2018-07-13 12:40:00,51.11,51.15,51.1,51.11,42526.0,35.5492,35.5771,35.5423,35.5492,42526.0
2018-07-13 12:45:00,51.11,51.16,51.11,51.14,29248.0,35.5492,35.584,35.5492,35.5701,29248.0
2018-07-13 12:50:00,51.15,51.19,51.14,51.18,101183.0,35.5771,35.6049,35.5701,35.5979,101183.0
2018-07-13 12:55:00,51.17,51.19,51.16,51.16,69743.0,35.591,35.6049,35.584,35.584,69743.0
2018-07-13 13:00:00,51.16,51.18,51.14,51.16,100754.0,35.584,35.5979,35.5701,35.584,100754.0
2018-07-13 13:05:00,51.16,51.17,51.15,51.15,155830.0,35.584,35.591,35.5771,35.5771,155830.0
2018-07-13 13:10:00,51.16,51.2,51.14,51.2,48093.0,35.584,35.6118,35.5701,35.6118,48093.0
2018-07-13 13:15:00,51.19,51.22,51.19,51.21,54133.0,35.6049,35.6258,35.6049,35.6188,54133.0
2018-07-13 13:20:00,51.2,51.24,51.2,51.23,27542.0,35.6118,35.6397,35.6118,35.6327,27542.0
2018-07-13 13:25:00,51.24,51.25,51.23,51.25,33363.0,35.6397,35.6466,35.6327,35.6466,33363.0
2018-07-13 13:30:00,51.25,51.26,51.23,51.25,47305.0,35.6466,35.6536,35.6327,35.6466,47305.0
2018-07-13 13:35:00,51.25,51.26,51.23,51.23,53841.0,35.6466,35.6536,35.6327,35.6327,53841.0
2018-07-13 13:40:00,51.23,51.26,51.23,51.26,37560.0,35.6327,35.6536,35.6327,35.6536,37560.0
2018-07-13 13:45:00,51.26,51.28,51.25,51.28,58316.0,35.6536,35.6675,35.6466,35.6675,58316.0
2018-07-13 13:50:00,51.28,51.3,51.27,51.28,41331.0,35.6675,35.6814,35.6605,35.6675,41331.0
2018-07-13 13:55:00,51.28,51.3,51.26,51.27,30394.0,35.6675,35.6814,35.6536,35.6605,30394.0
2018-07-13 14:00:00,51.27,51.28,51.22,51.26,73861.0,35.6605,35.6675,35.6258,35.6536,73861.0
2018-07-13 14:05:00,51.27,51.28,51.25,51.28,66430.0,35.6605,35.6675,35.6466,35.6675,66430.0
2018-07-13 14:10:00,51.28,51.3,51.26,51.29,32717.0,35.6675,35.6814,35.6536,35.6744,32717.0
2018-07-13 14:15:00,51.29,51.3,51.26,51.27,48893.0,35.6744,35.6814,35.6536,35.6605,48893.0
2018-07-13 14:20:00,51.28,51.3,51.27,51.28,47391.0,35.6675,35.6814,35.6605,35.6675,47391.0
2018-07-13 14:25:00,51.28,51.33,51.28,51.32,59620.0,35.6675,35.7023,35.6675,35.6953,59620.0
2018-07-13 14:30:00,51.32,51.33,51.29,51.31,77054.0,35.6953,35.7023,35.6744,35.6884,77054.0
2018-07-13 14:35:00,51.32,51.35,51.31,51.35,40233.0,35.6953,35.7162,35.6884,35.7162,40233.0
2018-07-13 14:40:00,51.34,51.35,51.32,51.35,57123.0,35.7092,35.7162,35.6953,35.7162,57123.0
2018-07-13 14:45:00,51.35,51.35,51.31,51.34,61909.0,35.7162,35.7162,35.6884,35.7092,61909.0
2018-07-13 14:50:00,51.33,51.39,51.33,51.38,78114.0,35.7023,35.744,35.7023,35.737,78114.0
2018-07-13 14:55:00,51.37,51.39,51.35,51.36,66925.0,35.7301,35.744,35.7162,35.7231,66925.0
2018-07-13 15:00:00,51.36,51.39,51.35,51.38,76443.0,35.7231,35.744,35.7162,35.737,76443.0
2018-07-13 15:05:00,51.38,51.41,51.37,51.41,51454.0,35.737,35.7579,35.7301,35.7579,51454.0
2018-07-13 15:10:00,51.41,51.42,51.4,51.41,73323.0,35.7579,35.7649,35.751,35.7579,73323.0
2018-07-13 15:15:00,51.41,51.42,51.35,51.36,73675.0,35.7579,35.7649,35.7162,35.7231,73675.0
2018-07-13 15:20:00,51.36,51.38,51.33,51.34,90290.0,35.7231,35.737,35.7023,35.7092,90290.0
2018-07-13 15:25:00,51.33,51.36,51.33,51.34,62304.0,35.7023,35.7231,35.7023,35.7092,62304.0
2018-07-13 15:30:00,51.34,51.38,51.34,51.38,41261.0,35.7092,35.737,35.7092,35.737,41261.0
2018-07-13 15:35:00,51.38,51.41,51.37,51.38,109295.0,35.737,35.7579,35.7301,35.737,109295.0
2018-07-13 15:40:00,51.38,51.38,51.32,51.35,121386.0,35.737,35.737,35.6953,35.7162,121386.0
2018-07-13 15:45:00,51.36,51.36,51.33,51.34,140830.0,35.7231,35.7231,35.7023,35.7092,140830.0
2018-07-13 15:50:00,51.34,51.35,51.29,51.34,212538.0,35.7092,35.7162,35.6744,35.7092,212538.0
2018-07-13 15:55:00,51.34,51.45,51.33,51.4,868835.0,35.7092,35.7857,35.7023,35.751,868835.0
2018-07-16 09:30:00,51.36,51.44,51.13,51.33,300175.0,35.7231,35.7788,35.5632,35.7023,300175.0
2018-07-16 09:35:00,51.31,51.39,51.29,51.35,77699.0,35.6884,35.744,35.6744,35.7162,77699.0
2018-07-16 09:40:00,51.36,51.53,51.36,51.48,314377.0,35.7231,35.8414,35.7231,35.8066,314377.0
2018-07-16 09:45:00,51.48,51.51,51.33,51.37,142306.0,35.8066,35.8275,35.7023,35.7301,142306.0
2018-07-16 09:50:00,51.37,51.4,51.3,51.35,100453.0,35.7301,35.751,35.6814,35.7162,100453.0
2018-07-16 09:55:00,51.36,51.42,51.35,51.36,129706.0,35.7231,35.7649,35.7162,35.7231,129706.0
2018-07-16 10:00:00,51.36,51.41,51.34,51.34,243688.0,35.7231,35.7579,35.7092,35.7092,243688.0
2018-07-16 10:05:00,51.34,51.43,51.33,51.39,65538.0,35.7092,35.7718,35.7023,35.744,65538.0
2018-07-16 10:10:00,51.39,51.45,51.35,51.45,85347.0,35.744,35.7857,35.7162,35.7857,85347.0
2018-07-16 10:15:00,51.44,51.5,51.42,51.5,53711.0,35.7788,35.8205,35.7649,35.8205,53711.0
2018-07-16 10:20:00,51.5,51.58,51.5,51.58,142901.0,35.8205,35.8762,35.8205,35.8762,142901.0
2018-07-16 10:25:00,51.58,51.6,51.54,51.57,76588.0,35.8762,35.8901,35.8483,35.8692,76588.0
2018-07-16 10:30:00,51.57,51.6,51.53,51.54,53433.0,35.8692,35.8901,35.8414,35.8483,53433.0
2018-07-16 10:35:00,51.54,51.62,51.53,51.61,58687.0,35.8483,35.904,35.8414,35.897,58687.0
2018-07-16 10:40:00,51.61,51.7,51.6,51.7,100235.0,35.897,35.9596,35.8901,35.9596,100235.0
2018-07-16 10:45:00,51.69,51.7,51.65,51.65,62327.0,35.9527,35.9596,35.9248,35.9248,62327.0
2018-07-16 10:50:00,51.66,51.7,51.61,51.64,141326.0,35.9318,35.9596,35.897,35.9179,141326.0
2018-07-16 10:55:00,51.64,51.72,51.53,51.54,123200.0,35.9179,35.9735,35.8414,35.8483,123200.0
2018-07-16 11:00:00,51.55,51.62,51.5,51.5,51720.0,35.8553,35.904,35.8205,35.8205,51720.0
2018-07-16 11:05:00,51.51,51.57,51.49,51.55,64481.0,35.8275,35.8692,35.8136,35.8553,64481.0
2018-07-16 11:10:00,51.55,51.56,51.49,51.52,38086.0,35.8553,35.8622,35.8136,35.8344,38086.0
2018-07-16 11:15:00,51.52,51.54,51.51,51.54,52639.0,35.8344,35.8483,35.8275,35.8483,52639.0
2018-07-16 11:20:00,51.54,51.54,51.44,51.49,44696.0,35.8483,35.8483,35.7788,35.8136,44696.0
2018-07-16 11:25:00,51.5,51.55,51.49,51.51,49181.0,35.8205,35.8553,35.8136,35.8275,49181.0
2018-07-16 11:30:00,51.51,51.53,51.49,51.51,81103.0,35.8275,35.8414,35.8136,35.8275,81103.0
2018-07-16 11:35:00,51.5,51.51,51.44,51.48,29279.0,35.8205,35.8275,35.7788,35.8066,29279.0
2018-07-16 11:40:00,51.48,51.52,51.46,51.47,63352.0,35.8066,35.8344,35.7927,35.7996,63352.0
2018-07-16 11:45:00,51.47,51.48,51.44,51.46,38350.0,35.7996,35.8066,35.7788,35.7927,38350.0
2018-07-16 11:50:00,51.47,51.47,51.43,51.46,36910.0,35.7996,35.7996,35.7718,35.7927,36910.0
2018-07-16 11:55:00,51.46,51.49,51.45,51.48,31035.0,35.7927,35.8136,35.7857,35.8066,31035.0
2018-07-16 12:00:00,51.48,51.49,51.45,51.46,100976.0,35.8066,35.8136,35.7857,35.7927,100976.0
2018-07-16 12:05:00,51.47,51.5,51.45,51.47,66333.0,35.7996,35.8205,35.7857,35.7996,66333.0
2018-07-16 12:10:00,51.47,51.48,51.45,51.48,39215.0,35.7996,35.8066,35.7857,35.8066,39215.0
2018-07-16 12:15:00,51.48,51.51,51.47,51.5,57222.0,35.8066,35.8275,35.7996,35.8205,57222.0
2018-07-16 12:20:00,51.51,51.53,51.49,51.53,48948.0,35.8275,35.8414,35.8136,35.8414,48948.0
2018-07-16 12:25:00,51.53,51.53,51.49,51.51,35580.0,35.8414,35.8414,35.8136,35.8275,35580.0
2018-07-16 12:30:00,51.52,51.57,51.51,51.54,74637.0,35.8344,35.8692,35.8275,35.8483,74637.0
2018-07-16 12:35:00,51.55,51.55,51.47,51.49,76880.0,35.8553,35.8553,35.7996,35.8136,76880.0
2018-07-16 12:40:00,51.49,51.5,51.46,51.5,26548.0,35.8136,35.8205,35.7927,35.8205,26548.0
2018-07-16 12:45:00,51.49,51.55,51.49,51.55,25545.0,35.8136,35.8553,35.8136,35.8553,25545.0
2018-07-16 12:50:00,51.55,51.58,51.54,51.57,40653.0,35.8553,35.8762,35.8483,35.8692,40653.0
2018-07-16 12:55:00,51.57,51.59,51.56,51.57,89717.0,35.8692,35.8831,35.8622,35.8692,89717.0
2018-07-16 13:00:00,51.57,51.59,51.56,51.57,53874.0,35.8692,35.8831,35.8622,35.8692,53874.0
2018-07-16 13:05:00,51.57,51.58,51.56,51.58,23415.0,35.8692,35.8762,35.8622,35.8762,23415.0
2018-07-16 13:10:00,51.57,51.59,51.56,51.57,39602.0,35.8692,35.8831,35.8622,35.8692,39602.0
2018-07-16 13:15:00,51.58,51.58,51.55,51.57,35529.0,35.8762,35.8762,35.8553,35.8692,35529.0
2018-07-16 13:20:00,51.57,51.58,51.55,51.56,41739.0,35.8692,35.8762,35.8553,35.8622,41739.0
2018-07-16 13:25:00,51.56,51.59,51.55,51.59,35429.0,35.8622,35.8831,35.8553,35.8831,35429.0
2018-07-16 13:30:00,51.58,51.59,51.55,51.55,31941.0,35.8762,35.8831,35.8553,35.8553,31941.0
2018-07-16 13:35:00,51.56,51.57,51.53,51.54,32432.0,35.8622,35.8692,35.8414,35.8483,32432.0
2018-07-16 13:40:00,51.54,51.54,51.52,51.52,14940.0,35.8483,35.8483,35.8344,35.8344,14940.0
2018-07-16 13:45:00,51.52,51.56,51.51,51.54,63946.0,35.8344,35.8622,35.8275,35.8483,63946.0
2018-07-16 13:50:00,51.54,51.57,51.53,51.57,44367.0,35.8483,35.8692,35.8414,35.8692,44367.0
2018-07-16 13:55:00,51.57,51.57,51.55,51.57,54030.0,35.8692,35.8692,35.8553,35.8692,54030.0
2018-07-16 14:00:00,51.57,51.58,51.56,51.57,75661.0,35.8692,35.8762,35.8622,35.8692,75661.0
2018-07-16 14:05:00,51.57,51.58,51.56,51.58,62455.0,35.8692,35.8762,35.8622,35.8762,62455.0
2018-07-16 14:10:00,51.58,51.58,51.55,51.56,57940.0,35.8762,35.8762,35.8553,35.8622,57940.0
2018-07-16 14:15:00,51.57,51.58,51.56,51.58,42471.0,35.8692,35.8762,35.8622,35.8762,42471.0
2018-07-16 14:20:00,51.58,51.59,51.57,51.58,98470.0,35.8762,35.8831,35.8692,35.8762,98470.0
2018-07-16 14:25:00,51.58,51.59,51.57,51.57,55097.0,35.8762,35.8831,35.8692,35.8692,55097.0
2018-07-16 14:30:00,51.57,51.6,51.57,51.6,59926.0,35.8692,35.8901,35.8692,35.8901,59926.0
2018-07-16 14:35:00,51.6,51.6,51.59,51.6,30217.0,35.8901,35.8901,35.8831,35.8901,30217.0
2018-07-16 14:40:00,51.6,51.61,51.59,51.61,68333.0,35.8901,35.897,35.8831,35.897,68333.0
2018-07-16 14:45:00,51.6,51.61,51.59,51.6,82584.0,35.8901,35.897,35.8831,35.8901,82584.0
2018-07-16 14:50:00,51.6,51.62,51.59,51.62,79882.0,35.8901,35.904,35.8831,35.904,79882.0
2018-07-16 14:55:00,51.61,51.64,51.61,51.64,65530.0,35.897,35.9179,35.897,35.9179,65530.0
2018-07-16 15:00:00,51.64,51.65,51.63,51.63,81080.0,35.9179,35.9248,35.9109,35.9109,81080.0
2018-07-16 15:05:00,51.64,51.66,51.63,51.66,162615.0,35.9179,35.9318,35.9109,35.9318,162615.0
2018-07-16 15:10:00,51.66,51.66,51.64,51.65,164535.0,35.9318,35.9318,35.9179,35.9248,164535.0
2018-07-16 15:15:00,51.64,51.65,51.62,51.62,153709.0,35.9179,35.9248,35.904,35.904,153709.0
2018-07-16 15:20:00,51.62,51.64,51.61,51.63,80208.0,35.904,35.9179,35.897,35.9109,80208.0
2018-07-16 15:25:00,51.63,51.63,51.59,51.6,74910.0,35.9109,35.9109,35.8831,35.8901,74910.0
2018-07-16 15:30:00,51.6,51.62,51.59,51.62,122713.0,35.8901,35.904,35.8831,35.904,122713.0
2018-07-16 15:35:00,51.61,51.61,51.57,51.59,291851.0,35.897,35.897,35.8692,35.8831,291851.0
2018-07-16 15:40:00,51.6,51.61,51.59,51.6,149824.0,35.8901,35.897,35.8831,35.8901,149824.0
2018-07-16 15:45:00,51.59,51.61,51.57,51.6,257590.0,35.8831,35.897,35.8692,35.8901,257590.0
2018-07-16 15:50:00,51.59,51.65,51.59,51.61,282218.0,35.8831,35.9248,35.8831,35.897,282218.0
2018-07-16 15:55:00,51.61,51.64,51.58,51.59,956328.0,35.897,35.9179,35.8762,35.8831,956328.0
2018-07-17 09:30:00,51.54,51.94,51.49,51.84,377051.0,35.8483,36.1266,35.8136,36.057,377051.0
2018-07-17 09:35:00,51.83,51.84,51.59,51.65,132337.0,36.05,36.057,35.8831,35.9248,132337.0
2018-07-17 09:40:00,51.65,51.76,51.64,51.66,187758.0,35.9248,36.0014,35.9179,35.9318,187758.0
2018-07-17 09:45:00,51.66,51.82,51.66,51.8,135843.0,35.9318,36.0431,35.9318,36.0292,135843.0
2018-07-17 09:50:00,51.79,51.82,51.7,51.71,104860.0,36.0222,36.0431,35.9596,35.9666,104860.0
2018-07-17 09:55:00,51.7,51.8,51.7,51.78,128920.0,35.9596,36.0292,35.9596,36.0153,128920.0
2018-07-17 10:00:00,51.79,51.91,51.78,51.85,138514.0,36.0222,36.1057,36.0153,36.064,138514.0
2018-07-17 10:05:00,51.84,51.85,51.77,51.8,87645.0,36.057,36.064,36.0083,36.0292,87645.0
2018-07-17 10:10:00,51.8,51.84,51.78,51.83,104035.0,36.0292,36.057,36.0153,36.05,104035.0
2018-07-17 10:15:00,51.84,51.92,51.83,51.92,88354.0,36.057,36.1126,36.05,36.1126,88354.0
2018-07-17 10:20:00,51.92,51.92,51.87,51.9,91936.0,36.1126,36.1126,36.0779,36.0987,91936.0
2018-07-17 10:25:00,51.9,51.94,51.88,51.9,123988.0,36.0987,36.1266,36.0848,36.0987,123988.0
2018-07-17 10:30:00,51.9,51.94,51.89,51.91,154677.0,36.0987,36.1266,36.0918,36.1057,154677.0
2018-07-17 10:35:00,51.91,51.94,51.87,51.88,115726.0,36.1057,36.1266,36.0779,36.0848,115726.0
2018-07-17 10:40:00,51.87,51.87,51.84,51.85,107664.0,36.0779,36.0779,36.057,36.064,107664.0
2018-07-17 10:45:00,51.85,51.88,51.85,51.87,72413.0,36.064,36.0848,36.064,36.0779,72413.0
2018-07-17 10:50:00,51.87,51.94,51.86,51.94,88267.0,36.0779,36.1266,36.0709,36.1266,88267.0
2018-07-17 10:55:00,51.94,51.94,51.9,51.93,90370.0,36.1266,36.1266,36.0987,36.1196,90370.0
2018-07-17 11:00:00,51.92,51.94,51.87,51.91,209137.0,36.1126,36.1266,36.0779,36.1057,209137.0
2018-07-17 11:05:00,51.91,51.91,51.87,51.88,127154.0,36.1057,36.1057,36.0779,36.0848,127154.0
2018-07-17 11:10:00,51.87,51.88,51.81,51.81,76797.0,36.0779,36.0848,36.0361,36.0361,76797.0
2018-07-17 11:15:00,51.81,51.84,51.79,51.8,128697.0,36.0361,36.057,36.0222,36.0292,128697.0
2018-07-17 11:20:00,51.8,51.85,51.8,51.82,88775.0,36.0292,36.064,36.0292,36.0431,88775.0
2018-07-17 11:25:00,51.83,51.89,51.81,51.88,108001.0,36.05,36.0918,36.0361,36.0848,108001.0
2018-07-17 11:30:00,51.87,51.92,51.87,51.91,120493.0,36.0779,36.1126,36.0779,36.1057,120493.0
2018-07-17 11:35:00,51.91,51.91,51.86,51.87,68425.0,36.1057,36.1057,36.0709,36.0779,68425.0
2018-07-17 11:40:00,51.87,51.9,51.85,51.9,53184.0,36.0779,36.0987,36.064,36.0987,53184.0
2018-07-17 11:45:00,51.9,51.9,51.84,51.88,138562.0,36.0987,36.0987,36.057,36.0848,138562.0
2018-07-17 11:50:00,51.88,51.88,51.84,51.85,84321.0,36.0848,36.0848,36.057,36.064,84321.0
2018-07-17 11:55:00,51.86,51.9,51.84,51.89,61828.0,36.0709,36.0987,36.057,36.0918,61828.0
2018-07-17 12:00:00,51.88,51.9,51.85,51.86,44368.0,36.0848,36.0987,36.064,36.0709,44368.0
2018-07-17 12:05:00,51.86,51.87,51.83,51.85,107488.0,36.0709,36.0779,36.05,36.064,107488.0
2018-07-17 12:10:00,51.84,51.86,51.83,51.83,67047.0,36.057,36.0709,36.05,36.05,67047.0
2018-07-17 12:15:00,51.84,51.84,51.81,51.83,52241.0,36.057,36.057,36.0361,36.05,52241.0
2018-07-17 12:20:00,51.83,51.88,51.82,51.86,41954.0,36.05,36.0848,36.0431,36.0709,41954.0
2018-07-17 12:25:00,51.86,51.87,51.85,51.86,45452.0,36.0709,36.0779,36.064,36.0709,45452.0
2018-07-17 12:30:00,51.86,51.87,51.81,51.82,50708.0,36.0709,36.0779,36.0361,36.0431,50708.0
2018-07-17 12:35:00,51.81,51.82,51.73,51.73,42162.0,36.0361,36.0431,35.9805,35.9805,42162.0
2018-07-17 12:40:00,51.73,51.76,51.73,51.73,37619.0,35.9805,36.0014,35.9805,35.9805,37619.0
2018-07-17 12:45:00,51.73,51.74,51.7,51.7,33747.0,35.9805,35.9874,35.9596,35.9596,33747.0
2018-07-17 12:50:00,51.71,51.71,51.69,51.69,41456.0,35.9666,35.9666,35.9527,35.9527,41456.0
2018-07-17 12:55:00,51.7,51.77,51.69,51.77,82041.0,35.9596,36.0083,35.9527,36.0083,82041.0
2018-07-17 13:00:00,51.78,51.78,51.71,51.72,73094.0,36.0153,36.0153,35.9666,35.9735,73094.0
2018-07-17 13:05:00,51.72,51.74,51.69,51.7,62902.0,35.9735,35.9874,35.9527,35.9596,62902.0
2018-07-17 13:10:00,51.7,51.73,51.69,51.73,43860.0,35.9596,35.9805,35.9527,35.9805,43860.0
2018-07-17 13:15:00,51.72,51.74,51.68,51.69,72214.0,35.9735,35.9874,35.9457,35.9527,72214.0
2018-07-17 13:20:00,51.69,51.7,51.65,51.66,48460.0,35.9527,35.9596,35.9248,35.9318,48460.0
2018-07-17 13:25:00,51.66,51.7,51.64,51.69,88825.0,35.9318,35.9596,35.9179,35.9527,88825.0
2018-07-17 13:30:00,51.68,51.73,51.67,51.71,164804.0,35.9457,35.9805,35.9388,35.9666,164804.0
2018-07-17 13:35:00,51.71,51.73,51.69,51.69,74050.0,35.9666,35.9805,35.9527,35.9527,74050.0
2018-07-17 13:40:00,51.69,51.72,51.69,51.72,52211.0,35.9527,35.9735,35.9527,35.9735,52211.0
2018-07-17 13:45:00,51.72,51.78,51.71,51.77,52263.0,35.9735,36.0153,35.9666,36.0083,52263.0
2018-07-17 13:50:00,51.77,51.78,51.75,51.76,76026.0,36.0083,36.0153,35.9944,36.0014,76026.0
2018-07-17 13:55:00,51.76,51.81,51.75,51.8,59587.0,36.0014,36.0361,35.9944,36.0292,59587.0
2018-07-17 14:00:00,51.8,51.81,51.76,51.78,70754.0,36.0292,36.0361,36.0014,36.0153,70754.0
2018-07-17 14:05:00,51.78,51.78,51.75,51.76,41904.0,36.0153,36.0153,35.9944,36.0014,41904.0
2018-07-17 14:10:00,51.76,51.77,51.74,51.75,73283.0,36.0014,36.0083,35.9874,35.9944,73283.0
2018-07-17 14:15:00,51.74,51.75,51.73,51.73,67733.0,35.9874,35.9944,35.9805,35.9805,67733.0
2018-07-17 14:20:00,51.74,51.77,51.72,51.77,80390.0,35.9874,36.0083,35.9735,36.0083,80390.0
2018-07-17 14:25:00,51.77,51.77,51.73,51.73,104601.0,36.0083,36.0083,35.9805,35.9805,104601.0
2018-07-17 14:30:00,51.73,51.74,51.69,51.74,151275.0,35.9805,35.9874,35.9527,35.9874,151275.0
2018-07-17 14:35:00,51.73,51.74,51.69,51.69,54112.0,35.9805,35.9874,35.9527,35.9527,54112.0
2018-07-17 14:40:00,51.69,51.7,51.63,51.64,70581.0,35.9527,35.9596,35.9109,35.9179,70581.0
2018-07-17 14:45:00,51.65,51.65,51.59,51.6,78272.0,35.9248,35.9248,35.8831,35.8901,78272.0
2018-07-17 14:50:00,51.59,51.62,51.56,51.57,79061.0,35.8831,35.904,35.8622,35.8692,79061.0
2018-07-17 14:55:00,51.57,51.57,51.51,51.54,119482.0,35.8692,35.8692,35.8275,35.8483,119482.0
2018-07-17 15:00:00,51.54,51.58,51.53,51.58,79686.0,35.8483,35.8762,35.8414,35.8762,79686.0
2018-07-17 15:05:00,51.58,51.61,51.56,51.59,143366.0,35.8762,35.897,35.8622,35.8831,143366.0
2018-07-17 15:10:00,51.59,51.59,51.53,51.55,63666.0,35.8831,35.8831,35.8414,35.8553,63666.0
2018-07-17 15:15:00,51.54,51.56,51.52,51.53,102678.0,35.8483,35.8622,35.8344,35.8414,102678.0
2018-07-17 15:20:00,51.53,51.55,51.51,51.55,74820.0,35.8414,35.8553,35.8275,35.8553,74820.0
2018-07-17 15:25:00,51.55,51.55,51.5,51.51,81935.0,35.8553,35.8553,35.8205,35.8275,81935.0
2018-07-17 15:30:00,51.51,51.53,51.48,51.52,114712.0,35.8275,35.8414,35.8066,35.8344,114712.0
2018-07-17 15:35:00,51.52,51.52,51.47,51.49,116166.0,35.8344,35.8344,35.7996,35.8136,116166.0
2018-07-17 15:40:00,51.48,51.52,51.46,51.52,98842.0,35.8066,35.8344,35.7927,35.8344,98842.0
2018-07-17 15:45:00,51.51,51.52,51.46,51.47,122397.0,35.8275,35.8344,35.7927,35.7996,122397.0
2018-07-17 15:50:00,51.48,51.5,51.44,51.44,180465.0,35.8066,35.8205,35.7788,35.7788,180465.0
2018-07-17 15:55:00,51.45,51.48,51.42,51.44,652770.0,35.7857,35.8066,35.7649,35.7788,652770.0
2018-07-18 09:30:00,51.41,51.49,51.22,51.35,345921.0,35.7579,35.8136,35.6258,35.7162,345921.0
2018-07-18 09:35:00,51.32,51.38,51.22,51.28,385112.0,35.6953,35.737,35.6258,35.6675,385112.0
2018-07-18 09:40:00,51.29,51.43,51.28,51.32,151763.0,35.6744,35.7718,35.6675,35.6953,151763.0
2018-07-18 09:45:00,51.33,51.35,51.3,51.34,71807.0,35.7023,35.7162,35.6814,35.7092,71807.0
2018-07-18 09:50:00,51.33,51.35,51.29,51.31,406174.0,35.7023,35.7162,35.6744,35.6884,406174.0
2018-07-18 09:55:00,51.32,51.32,51.23,51.27,153542.0,35.6953,35.6953,35.6327,35.6605,153542.0
2018-07-18 10:00:00,51.27,51.29,51.21,51.24,85341.0,35.6605,35.6744,35.6188,35.6397,85341.0
2018-07-18 10:05:00,51.24,51.25,51.18,51.2,66648.0,35.6397,35.6466,35.5979,35.6118,66648.0
2018-07-18 10:10:00,51.21,51.26,51.21,51.24,233421.0,35.6188,35.6536,35.6188,35.6397,233421.0
2018-07-18 10:15:00,51.24,51.25,51.17,51.18,205369.0,35.6397,35.6466,35.591,35.5979,205369.0
2018-07-18 10:20:00,51.19,51.2,51.14,51.16,92557.0,35.6049,35.6118,35.5701,35.584,92557.0
2018-07-18 10:25:00,51.16,51.2,51.13,51.13,134201.0,35.584,35.6118,35.5632,35.5632,134201.0
2018-07-18 10:30:00,51.14,51.18,51.14,51.16,75774.0,35.5701,35.5979,35.5701,35.584,75774.0
2018-07-18 10:35:00,51.16,51.21,51.15,51.19,61064.0,35.584,35.6188,35.5771,35.6049,61064.0
2018-07-18 10:40:00,51.19,51.2,51.14,51.16,70755.0,35.6049,35.6118,35.5701,35.584,70755.0
2018-07-18 10:45:00,51.16,51.16,51.07,51.07,71368.0,35.584,35.584,35.5214,35.5214,71368.0
2018-07-18 10:50:00,51.08,51.1,51.07,51.1,77001.0,35.5284,35.5423,35.5214,35.5423,77001.0
2018-07-18 10:55:00,51.1,51.1,51.04,51.06,91818.0,35.5423,35.5423,35.5006,35.5145,91818.0
2018-07-18 11:00:00,51.06,51.08,51.04,51.07,59925.0,35.5145,35.5284,35.5006,35.5214,59925.0
2018-07-18 11:05:00,51.07,51.11,51.07,51.09,102198.0,35.5214,35.5492,35.5214,35.5353,102198.0
2018-07-18 11:10:00,51.09,51.11,51.06,51.06,82412.0,35.5353,35.5492,35.5145,35.5145,82412.0
2018-07-18 11:15:00,51.06,51.06,50.95,50.97,136345.0,35.5145,35.5145,35.438,35.4519,136345.0
2018-07-18 11:20:00,50.97,50.99,50.96,50.98,54725.0,35.4519,35.4658,35.4449,35.4588,54725.0
2018-07-18 11:25:00,50.98,50.98,50.93,50.95,114939.0,35.4588,35.4588,35.4241,35.438,114939.0
2018-07-18 11:30:00,50.95,51.03,50.91,51.02,164031.0,35.438,35.4936,35.4101,35.4867,164031.0
2018-07-18 11:35:00,51.01,51.1,50.99,51.09,217648.0,35.4797,35.5423,35.4658,35.5353,217648.0
2018-07-18 11:40:00,51.09,51.09,51.02,51.02,92612.0,35.5353,35.5353,35.4867,35.4867,92612.0
2018-07-18 11:45:00,51.02,51.06,50.96,51.05,114337.0,35.4867,35.5145,35.4449,35.5075,114337.0
2018-07-18 11:50:00,51.05,51.09,51.05,51.09,93526.0,35.5075,35.5353,35.5075,35.5353,93526.0
2018-07-18 11:55:00,51.09,51.15,51.08,51.13,90288.0,35.5353,35.5771,35.5284,35.5632,90288.0
2018-07-18 12:00:00,51.14,51.16,51.12,51.16,47707.0,35.5701,35.584,35.5562,35.584,47707.0
2018-07-18 12:05:00,51.16,51.17,51.15,51.16,37823.0,35.584,35.591,35.5771,35.584,37823.0
2018-07-18 12:10:00,51.17,51.19,51.12,51.13,107264.0,35.591,35.6049,35.5562,35.5632,107264.0
2018-07-18 12:15:00,51.13,51.13,51.09,51.1,47488.0,35.5632,35.5632,35.5353,35.5423,47488.0
2018-07-18 12:20:00,51.1,51.11,51.09,51.11,42622.0,35.5423,35.5492,35.5353,35.5492,42622.0
2018-07-18 12:25:00,51.11,51.12,51.1,51.1,41791.0,35.5492,35.5562,35.5423,35.5423,41791.0
2018-07-18 12:30:00,51.11,51.13,51.1,51.12,64798.0,35.5492,35.5632,35.5423,35.5562,64798.0
2018-07-18 12:35:00,51.12,51.14,51.1,51.13,101617.0,35.5562,35.5701,35.5423,35.5632,101617.0
2018-07-18 12:40:00,51.13,51.17,51.13,51.15,60107.0,35.5632,35.591,35.5632,35.5771,60107.0
2018-07-18 12:45:00,51.15,51.16,51.14,51.14,40701.0,35.5771,35.584,35.5701,35.5701,40701.0
2018-07-18 12:50:00,51.14,51.15,51.05,51.05,117463.0,35.5701,35.5771,35.5075,35.5075,117463.0
2018-07-18 12:55:00,51.05,51.06,51.01,51.02,64231.0,35.5075,35.5145,35.4797,35.4867,64231.0
2018-07-18 13:00:00,51.02,51.03,50.99,51.0,179568.0,35.4867,35.4936,35.4658,35.4727,179568.0
2018-07-18 13:05:00,51.01,51.05,51.0,51.04,107885.0,35.4797,35.5075,35.4727,35.5006,107885.0
2018-07-18 13:10:00,51.04,51.04,51.01,51.01,24131.0,35.5006,35.5006,35.4797,35.4797,24131.0
2018-07-18 13:15:00,51.02,51.06,51.01,51.05,27974.0,35.4867,35.5145,35.4797,35.5075,27974.0
2018-07-18 13:20:00,51.05,51.08,51.04,51.08,45623.0,35.5075,35.5284,35.5006,35.5284,45623.0
2018-07-18 13:25:00,51.07,51.07,51.05,51.07,35255.0,35.5214,35.5214,35.5075,35.5214,35255.0
2018-07-18 13:30:00,51.07,51.07,51.04,51.05,30594.0,35.5214,35.5214,35.5006,35.5075,30594.0
2018-07-18 13:35:00,51.05,51.08,51.05,51.08,58652.0,35.5075,35.5284,35.5075,35.5284,58652.0
2018-07-18 13:40:00,51.07,51.07,50.99,51.0,116942.0,35.5214,35.5214,35.4658,35.4727,116942.0
2018-07-18 13:45:00,51.01,51.01,50.97,50.98,114560.0,35.4797,35.4797,35.4519,35.4588,114560.0
2018-07-18 13:50:00,50.98,50.99,50.92,50.93,64323.0,35.4588,35.4658,35.4171,35.4241,64323.0
2018-07-18 13:55:00,50.94,50.96,50.92,50.95,94189.0,35.431,35.4449,35.4171,35.438,94189.0
2018-07-18 14:00:00,50.95,50.96,50.89,50.92,84501.0,35.438,35.4449,35.3962,35.4171,84501.0
2018-07-18 14:05:00,50.91,50.93,50.9,50.91,65296.0,35.4101,35.4241,35.4032,35.4101,65296.0
2018-07-18 14:10:00,50.91,50.95,50.88,50.95,44426.0,35.4101,35.438,35.3893,35.438,44426.0
2018-07-18 14:15:00,50.95,51.03,50.94,51.03,160778.0,35.438,35.4936,35.431,35.4936,160778.0
2018-07-18 14:20:00,51.02,51.05,51.01,51.04,84819.0,35.4867,35.5075,35.4797,35.5006,84819.0
2018-07-18 14:25:00,51.04,51.04,51.0,51.01,60463.0,35.5006,35.5006,35.4727,35.4797,60463.0
2018-07-18 14:30:00,51.01,51.02,50.99,51.0,61647.0,35.4797,35.4867,35.4658,35.4727,61647.0
2018-07-18 14:35:00,51.01,51.02,51.0,51.01,62420.0,35.4797,35.4867,35.4727,35.4797,62420.0
2018-07-18 14:40:00,51.02,51.02,51.01,51.02,66677.0,35.4867,35.4867,35.4797,35.4867,66677.0
2018-07-18 14:45:00,51.01,51.08,51.01,51.07,86325.0,35.4797,35.5284,35.4797,35.5214,86325.0
2018-07-18 14:50:00,51.07,51.08,51.04,51.04,48543.0,35.5214,35.5284,35.5006,35.5006,48543.0
2018-07-18 14:55:00,51.04,51.06,51.03,51.03,77183.0,35.5006,35.5145,35.4936,35.4936,77183.0
2018-07-18 15:00:00,51.04,51.1,51.01,51.05,149947.0,35.5006,35.5423,35.4797,35.5075,149947.0
2018-07-18 15:05:00,51.05,51.08,51.04,51.08,60796.0,35.5075,35.5284,35.5006,35.5284,60796.0
2018-07-18 15:10:00,51.08,51.1,51.06,51.08,105994.0,35.5284,35.5423,35.5145,35.5284,105994.0
2018-07-18 15:15:00,51.08,51.14,51.07,51.14,86094.0,35.5284,35.5701,35.5214,35.5701,86094.0
2018-07-18 15:20:00,51.14,51.17,51.13,51.16,96720.0,35.5701,35.591,35.5632,35.584,96720.0
2018-07-18 15:25:00,51.16,51.17,51.08,51.09,151564.0,35.584,35.591,35.5284,35.5353,151564.0
2018-07-18 15:30:00,51.08,51.12,51.08,51.11,177745.0,35.5284,35.5562,35.5284,35.5492,177745.0
2018-07-18 15:35:00,51.1,51.12,51.07,51.11,173326.0,35.5423,35.5562,35.5214,35.5492,173326.0
2018-07-18 15:40:00,51.11,51.12,51.09,51.12,127631.0,35.5492,35.5562,35.5353,35.5562,127631.0
2018-07-18 15:45:00,51.12,51.13,51.1,51.13,228792.0,35.5562,35.5632,35.5423,35.5632,228792.0
2018-07-18 15:50:00,51.12,51.14,51.11,51.14,295159.0,35.5562,35.5701,35.5492,35.5701,295159.0
2018-07-18 15:55:00,51.14,51.19,51.12,51.14,735840.0,35.5701,35.6049,35.5562,35.5701,735840.0
2018-07-19 09:30:00,51.1,51.1,50.84,50.92,273512.0,35.5423,35.5423,35.3615,35.4171,273512.0
2018-07-19 09:35:00,50.93,50.95,50.86,50.9,98453.0,35.4241,35.438,35.3754,35.4032,98453.0
2018-07-19 09:40:00,50.9,50.93,50.85,50.91,134200.0,35.4032,35.4241,35.3684,35.4101,134200.0
2018-07-19 09:45:00,50.92,50.93,50.87,50.88,94309.0,35.4171,35.4241,35.3823,35.3893,94309.0
2018-07-19 09:50:00,50.88,50.89,50.81,50.86,72076.0,35.3893,35.3962,35.3406,35.3754,72076.0
2018-07-19 09:55:00,50.86,50.9,50.81,50.83,115612.0,35.3754,35.4032,35.3406,35.3545,115612.0
2018-07-19 10:00:00,50.82,50.87,50.81,50.82,119084.0,35.3475,35.3823,35.3406,35.3475,119084.0
2018-07-19 10:05:00,50.82,50.86,50.81,50.83,74476.0,35.3475,35.3754,35.3406,35.3545,74476.0
2018-07-19 10:10:00,50.82,50.85,50.78,50.84,88245.0,35.3475,35.3684,35.3197,35.3615,88245.0
2018-07-19 10:15:00,50.85,50.87,50.82,50.85,80892.0,35.3684,35.3823,35.3475,35.3684,80892.0
2018-07-19 10:20:00,50.85,50.85,50.78,50.78,68617.0,35.3684,35.3684,35.3197,35.3197,68617.0
2018-07-19 10:25:00,50.79,50.87,50.77,50.82,86261.0,35.3267,35.3823,35.3128,35.3475,86261.0
2018-07-19 10:30:00,50.82,50.84,50.77,50.78,57387.0,35.3475,35.3615,35.3128,35.3197,57387.0
2018-07-19 10:35:00,50.79,50.82,50.78,50.8,54134.0,35.3267,35.3475,35.3197,35.3336,54134.0
2018-07-19 10:40:00,50.81,50.86,50.76,50.77,50446.0,35.3406,35.3754,35.3058,35.3128,50446.0
2018-07-19 10:45:00,50.76,50.81,50.74,50.8,91629.0,35.3058,35.3406,35.2919,35.3336,91629.0
2018-07-19 10:50:00,50.79,50.82,50.77,50.77,165848.0,35.3267,35.3475,35.3128,35.3128,165848.0
2018-07-19 10:55:00,50.78,50.78,50.74,50.76,45831.0,35.3197,35.3197,35.2919,35.3058,45831.0
2018-07-19 11:00:00,50.75,50.81,50.75,50.78,79966.0,35.2989,35.3406,35.2989,35.3197,79966.0
2018-07-19 11:05:00,50.78,50.82,50.76,50.8,60405.0,35.3197,35.3475,35.3058,35.3336,60405.0
2018-07-19 11:10:00,50.8,50.81,50.78,50.78,65600.0,35.3336,35.3406,35.3197,35.3197,65600.0
2018-07-19 11:15:00,50.79,50.81,50.76,50.77,64350.0,35.3267,35.3406,35.3058,35.3128,64350.0
2018-07-19 11:20:00,50.77,50.77,50.74,50.75,96203.0,35.3128,35.3128,35.2919,35.2989,96203.0
2018-07-19 11:25:00,50.75,50.76,50.72,50.72,127431.0,35.2989,35.3058,35.278,35.278,127431.0
2018-07-19 11:30:00,50.73,50.74,50.65,50.73,147869.0,35.2849,35.2919,35.2293,35.2849,147869.0
2018-07-19 11:35:00,50.73,50.74,50.69,50.71,65983.0,35.2849,35.2919,35.2571,35.271,65983.0
2018-07-19 11:40:00,50.71,50.71,50.65,50.66,78612.0,35.271,35.271,35.2293,35.2363,78612.0
2018-07-19 11:45:00,50.68,50.78,50.66,50.74,123310.0,35.2502,35.3197,35.2363,35.2919,123310.0
2018-07-19 11:50:00,50.75,50.75,50.68,50.69,73657.0,35.2989,35.2989,35.2502,35.2571,73657.0
2018-07-19 11:55:00,50.69,50.69,50.65,50.69,94023.0,35.2571,35.2571,35.2293,35.2571,94023.0
2018-07-19 12:00:00,50.69,50.71,50.65,50.67,87855.0,35.2571,35.271,35.2293,35.2432,87855.0
2018-07-19 12:05:00,50.68,50.68,50.6,50.63,204385.0,35.2502,35.2502,35.1945,35.2154,204385.0
2018-07-19 12:10:00,50.63,50.68,50.61,50.65,96466.0,35.2154,35.2502,35.2015,35.2293,96466.0
2018-07-19 12:15:00,50.64,50.66,50.63,50.64,59079.0,35.2223,35.2363,35.2154,35.2223,59079.0
2018-07-19 12:20:00,50.64,50.66,50.63,50.64,31402.0,35.2223,35.2363,35.2154,35.2223,31402.0
2018-07-19 12:25:00,50.64,50.7,50.63,50.69,34545.0,35.2223,35.2641,35.2154,35.2571,34545.0
2018-07-19 12:30:00,50.69,50.73,50.69,50.7,28497.0,35.2571,35.2849,35.2571,35.2641,28497.0
2018-07-19 12:35:00,50.69,50.72,50.69,50.7,31301.0,35.2571,35.278,35.2571,35.2641,31301.0
2018-07-19 12:40:00,50.69,50.74,50.67,50.71,42452.0,35.2571,35.2919,35.2432,35.271,42452.0
2018-07-19 12:45:00,50.71,50.73,50.7,50.73,22864.0,35.271,35.2849,35.2641,35.2849,22864.0
2018-07-19 12:50:00,50.73,50.74,50.71,50.72,37891.0,35.2849,35.2919,35.271,35.278,37891.0
2018-07-19 12:55:00,50.72,50.74,50.72,50.73,29042.0,35.278,35.2919,35.278,35.2849,29042.0
2018-07-19 13:00:00,50.73,50.84,50.68,50.72,153426.0,35.2849,35.3615,35.2502,35.278,153426.0
2018-07-19 13:05:00,50.71,50.75,50.69,50.72,39398.0,35.271,35.2989,35.2571,35.278,39398.0
2018-07-19 13:10:00,50.72,50.74,50.7,50.71,24327.0,35.278,35.2919,35.2641,35.271,24327.0
2018-07-19 13:15:00,50.71,50.73,50.68,50.72,39530.0,35.271,35.2849,35.2502,35.278,39530.0
2018-07-19 13:20:00,50.73,50.75,50.72,50.74,22770.0,35.2849,35.2989,35.278,35.2919,22770.0
2018-07-19 13:25:00,50.74,50.75,50.7,50.7,41944.0,35.2919,35.2989,35.2641,35.2641,41944.0
2018-07-19 13:30:00,50.71,50.75,50.68,50.72,54074.0,35.271,35.2989,35.2502,35.278,54074.0
2018-07-19 13:35:00,50.73,50.73,50.71,50.71,34405.0,35.2849,35.2849,35.271,35.271,34405.0
2018-07-19 13:40:00,50.71,50.72,50.7,50.71,39410.0,35.271,35.278,35.2641,35.271,39410.0
2018-07-19 13:45:00,50.72,50.75,50.71,50.74,35326.0,35.278,35.2989,35.271,35.2919,35326.0
2018-07-19 13:50:00,50.74,50.75,50.68,50.69,64826.0,35.2919,35.2989,35.2502,35.2571,64826.0
2018-07-19 13:55:00,50.69,50.76,50.69,50.76,34797.0,35.2571,35.3058,35.2571,35.3058,34797.0
2018-07-19 14:00:00,50.76,50.77,50.73,50.76,47844.0,35.3058,35.3128,35.2849,35.3058,47844.0
2018-07-19 14:05:00,50.75,50.77,50.73,50.76,38818.0,35.2989,35.3128,35.2849,35.3058,38818.0
2018-07-19 14:10:00,50.76,50.76,50.74,50.76,41597.0,35.3058,35.3058,35.2919,35.3058,41597.0
2018-07-19 14:15:00,50.76,50.82,50.75,50.82,61158.0,35.3058,35.3475,35.2989,35.3475,61158.0
2018-07-19 14:20:00,50.81,50.82,50.79,50.8,33667.0,35.3406,35.3475,35.3267,35.3336,33667.0
2018-07-19 14:25:00,50.81,50.83,50.79,50.81,100164.0,35.3406,35.3545,35.3267,35.3406,100164.0
2018-07-19 14:30:00,50.8,50.81,50.78,50.8,225469.0,35.3336,35.3406,35.3197,35.3336,225469.0
2018-07-19 14:35:00,50.79,50.86,50.79,50.86,134030.0,35.3267,35.3754,35.3267,35.3754,134030.0
2018-07-19 14:40:00,50.86,50.86,50.8,50.8,47395.0,35.3754,35.3754,35.3336,35.3336,47395.0
2018-07-19 14:45:00,50.8,50.81,50.76,50.78,36125.0,35.3336,35.3406,35.3058,35.3197,36125.0
2018-07-19 14:50:00,50.79,50.79,50.74,50.76,63057.0,35.3267,35.3267,35.2919,35.3058,63057.0
2018-07-19 14:55:00,50.77,50.77,50.71,50.72,83735.0,35.3128,35.3128,35.271,35.278,83735.0
2018-07-19 15:00:00,50.72,50.73,50.69,50.7,73060.0,35.278,35.2849,35.2571,35.2641,73060.0
2018-07-19 15:05:00,50.7,50.76,50.69,50.76,47424.0,35.2641,35.3058,35.2571,35.3058,47424.0
2018-07-19 15:10:00,50.76,50.76,50.7,50.71,109372.0,35.3058,35.3058,35.2641,35.271,109372.0
2018-07-19 15:15:00,50.7,50.7,50.67,50.7,67949.0,35.2641,35.2641,35.2432,35.2641,67949.0
2018-07-19 15:20:00,50.69,50.73,50.68,50.72,91573.0,35.2571,35.2849,35.2502,35.278,91573.0
2018-07-19 15:25:00,50.73,50.73,50.66,50.68,82574.0,35.2849,35.2849,35.2363,35.2502,82574.0
2018-07-19 15:30:00,50.68,50.76,50.66,50.75,177248.0,35.2502,35.3058,35.2363,35.2989,177248.0
2018-07-19 15:35:00,50.75,50.81,50.73,50.8,150201.0,35.2989,35.3406,35.2849,35.3336,150201.0
2018-07-19 15:40:00,50.81,50.82,50.73,50.77,156615.0,35.3406,35.3475,35.2849,35.3128,156615.0
2018-07-19 15:45:00,50.76,50.77,50.65,50.68,246590.0,35.3058,35.3128,35.2293,35.2502,246590.0
2018-07-19 15:50:00,50.69,50.74,50.66,50.72,235217.0,35.2571,35.2919,35.2363,35.278,235217.0
2018-07-19 15:55:00,50.73,50.76,50.7,50.74,528963.0,35.2849,35.3058,35.2641,35.2919,528963.0
2018-07-20 09:30:00,50.53,50.56,50.35,50.42,882005.0,35.1458,35.1667,35.0206,35.0693,882005.0
2018-07-20 09:35:00,50.43,50.51,50.39,50.47,102121.0,35.0763,35.1319,35.0485,35.1041,102121.0
2018-07-20 09:40:00,50.48,50.53,50.42,50.48,108828.0,35.1111,35.1458,35.0693,35.1111,108828.0
2018-07-20 09:45:00,50.48,50.53,50.44,50.53,174750.0,35.1111,35.1458,35.0832,35.1458,174750.0
2018-07-20 09:50:00,50.54,50.64,50.51,50.63,93607.0,35.1528,35.2223,35.1319,35.2154,93607.0
2018-07-20 09:55:00,50.64,50.73,50.59,50.66,169474.0,35.2223,35.2849,35.1876,35.2363,169474.0
2018-07-20 10:00:00,50.67,50.72,50.63,50.71,69154.0,35.2432,35.278,35.2154,35.271,69154.0
2018-07-20 10:05:00,50.7,50.77,50.7,50.77,113172.0,35.2641,35.3128,35.2641,35.3128,113172.0
2018-07-20 10:10:00,50.77,50.79,50.74,50.75,68864.0,35.3128,35.3267,35.2919,35.2989,68864.0
2018-07-20 10:15:00,50.75,50.75,50.68,50.72,58373.0,35.2989,35.2989,35.2502,35.278,58373.0
2018-07-20 10:20:00,50.71,50.79,50.71,50.76,85772.0,35.271,35.3267,35.271,35.3058,85772.0
2018-07-20 10:25:00,50.76,50.77,50.68,50.71,93670.0,35.3058,35.3128,35.2502,35.271,93670.0
2018-07-20 10:30:00,50.71,50.77,50.69,50.77,81573.0,35.271,35.3128,35.2571,35.3128,81573.0
2018-07-20 10:35:00,50.77,50.79,50.75,50.75,42743.0,35.3128,35.3267,35.2989,35.2989,42743.0
2018-07-20 10:40:00,50.76,50.76,50.65,50.68,66815.0,35.3058,35.3058,35.2293,35.2502,66815.0
2018-07-20 10:45:00,50.67,50.71,50.63,50.64,74887.0,35.2432,35.271,35.2154,35.2223,74887.0
2018-07-20 10:50:00,50.64,50.67,50.62,50.65,90415.0,35.2223,35.2432,35.2084,35.2293,90415.0
2018-07-20 10:55:00,50.65,50.72,50.63,50.71,71824.0,35.2293,35.278,35.2154,35.271,71824.0
2018-07-20 11:00:00,50.7,50.71,50.66,50.67,40280.0,35.2641,35.271,35.2363,35.2432,40280.0
2018-07-20 11:05:00,50.67,50.68,50.58,50.61,56677.0,35.2432,35.2502,35.1806,35.2015,56677.0
2018-07-20 11:10:00,50.61,50.66,50.6,50.66,36112.0,35.2015,35.2363,35.1945,35.2363,36112.0
2018-07-20 11:15:00,50.66,50.74,50.64,50.74,92485.0,35.2363,35.2919,35.2223,35.2919,92485.0
2018-07-20 11:20:00,50.73,50.75,50.7,50.73,90664.0,35.2849,35.2989,35.2641,35.2849,90664.0
2018-07-20 11:25:00,50.72,50.74,50.71,50.73,41929.0,35.278,35.2919,35.271,35.2849,41929.0
2018-07-20 11:30:00,50.73,50.74,50.7,50.72,74974.0,35.2849,35.2919,35.2641,35.278,74974.0
2018-07-20 11:35:00,50.72,50.74,50.71,50.72,90990.0,35.278,35.2919,35.271,35.278,90990.0
2018-07-20 11:40:00,50.72,50.75,50.71,50.73,35576.0,35.278,35.2989,35.271,35.2849,35576.0
2018-07-20 11:45:00,50.74,50.75,50.72,50.74,99203.0,35.2919,35.2989,35.278,35.2919,99203.0
2018-07-20 11:50:00,50.75,50.76,50.73,50.74,37889.0,35.2989,35.3058,35.2849,35.2919,37889.0
2018-07-20 11:55:00,50.73,50.77,50.73,50.76,41791.0,35.2849,35.3128,35.2849,35.3058,41791.0
2018-07-20 12:00:00,50.76,50.82,50.75,50.8,51596.0,35.3058,35.3475,35.2989,35.3336,51596.0
2018-07-20 12:05:00,50.81,50.85,50.8,50.85,52672.0,35.3406,35.3684,35.3336,35.3684,52672.0
2018-07-20 12:10:00,50.85,50.89,50.84,50.88,57900.0,35.3684,35.3962,35.3615,35.3893,57900.0
2018-07-20 12:15:00,50.88,50.93,50.86,50.92,102089.0,35.3893,35.4241,35.3754,35.4171,102089.0
2018-07-20 12:20:00,50.92,50.94,50.91,50.94,101522.0,35.4171,35.431,35.4101,35.431,101522.0
2018-07-20 12:25:00,50.94,50.99,50.94,50.98,112487.0,35.431,35.4658,35.431,35.4588,112487.0
2018-07-20 12:30:00,50.97,50.97,50.88,50.89,67245.0,35.4519,35.4519,35.3893,35.3962,67245.0
2018-07-20 12:35:00,50.89,50.92,50.86,50.92,41223.0,35.3962,35.4171,35.3754,35.4171,41223.0
2018-07-20 12:40:00,50.92,50.93,50.91,50.91,44854.0,35.4171,35.4241,35.4101,35.4101,44854.0
2018-07-20 12:45:00,50.92,50.92,50.87,50.9,80866.0,35.4171,35.4171,35.3823,35.4032,80866.0
2018-07-20 12:50:00,50.9,50.91,50.84,50.88,70127.0,35.4032,35.4101,35.3615,35.3893,70127.0
2018-07-20 12:55:00,50.87,50.91,50.86,50.9,74039.0,35.3823,35.4101,35.3754,35.4032,74039.0
2018-07-20 13:00:00,50.9,50.91,50.88,50.9,76264.0,35.4032,35.4101,35.3893,35.4032,76264.0
2018-07-20 13:05:00,50.89,50.9,50.82,50.84,48780.0,35.3962,35.4032,35.3475,35.3615,48780.0
2018-07-20 13:10:00,50.84,50.85,50.83,50.85,28545.0,35.3615,35.3684,35.3545,35.3684,28545.0
2018-07-20 13:15:00,50.84,50.85,50.76,50.77,55900.0,35.3615,35.3684,35.3058,35.3128,55900.0
2018-07-20 13:20:00,50.77,50.78,50.73,50.74,135677.0,35.3128,35.3197,35.2849,35.2919,135677.0
2018-07-20 13:25:00,50.74,50.75,50.67,50.68,45971.0,35.2919,35.2989,35.2432,35.2502,45971.0
2018-07-20 13:30:00,50.67,50.7,50.62,50.7,108158.0,35.2432,35.2641,35.2084,35.2641,108158.0
2018-07-20 13:35:00,50.69,50.7,50.67,50.69,70122.0,35.2571,35.2641,35.2432,35.2571,70122.0
2018-07-20 13:40:00,50.69,50.7,50.68,50.68,63197.0,35.2571,35.2641,35.2502,35.2502,63197.0
2018-07-20 13:45:00,50.68,50.7,50.66,50.67,78605.0,35.2502,35.2641,35.2363,35.2432,78605.0
2018-07-20 13:50:00,50.68,50.7,50.67,50.69,46876.0,35.2502,35.2641,35.2432,35.2571,46876.0
2018-07-20 13:55:00,50.69,50.73,50.69,50.71,40153.0,35.2571,35.2849,35.2571,35.271,40153.0
2018-07-20 14:00:00,50.71,50.74,50.69,50.72,37075.0,35.271,35.2919,35.2571,35.278,37075.0
2018-07-20 14:05:00,50.72,50.76,50.7,50.7,92306.0,35.278,35.3058,35.2641,35.2641,92306.0
2018-07-20 14:10:00,50.7,50.71,50.66,50.66,51519.0,35.2641,35.271,35.2363,35.2363,51519.0
2018-07-20 14:15:00,50.67,50.71,50.66,50.71,29274.0,35.2432,35.271,35.2363,35.271,29274.0
2018-07-20 14:20:00,50.71,50.71,50.68,50.7,44364.0,35.271,35.271,35.2502,35.2641,44364.0
2018-07-20 14:25:00,50.69,50.7,50.63,50.64,65980.0,35.2571,35.2641,35.2154,35.2223,65980.0
2018-07-20 14:30:00,50.64,50.66,50.61,50.62,100468.0,35.2223,35.2363,35.2015,35.2084,100468.0
2018-07-20 14:35:00,50.62,50.65,50.61,50.65,69256.0,35.2084,35.2293,35.2015,35.2293,69256.0
2018-07-20 14:40:00,50.65,50.69,50.64,50.69,31151.0,35.2293,35.2571,35.2223,35.2571,31151.0
2018-07-20 14:45:00,50.69,50.76,50.68,50.76,52878.0,35.2571,35.3058,35.2502,35.3058,52878.0
2018-07-20 14:50:00,50.76,50.76,50.7,50.7,34021.0,35.3058,35.3058,35.2641,35.2641,34021.0
2018-07-20 14:55:00,50.71,50.72,50.7,50.72,30585.0,35.271,35.278,35.2641,35.278,30585.0
2018-07-20 15:00:00,50.72,50.72,50.66,50.67,51705.0,35.278,35.278,35.2363,35.2432,51705.0
2018-07-20 15:05:00,50.68,50.7,50.66,50.67,48322.0,35.2502,35.2641,35.2363,35.2432,48322.0
2018-07-20 15:10:00,50.67,50.68,50.63,50.64,116024.0,35.2432,35.2502,35.2154,35.2223,116024.0
2018-07-20 15:15:00,50.65,50.71,50.64,50.71,72617.0,35.2293,35.271,35.2223,35.271,72617.0
2018-07-20 15:20:00,50.71,50.73,50.69,50.71,83972.0,35.271,35.2849,35.2571,35.271,83972.0
2018-07-20 15:25:00,50.71,50.73,50.7,50.71,56885.0,35.271,35.2849,35.2641,35.271,56885.0
2018-07-20 15:30:00,50.71,50.78,50.7,50.78,159774.0,35.271,35.3197,35.2641,35.3197,159774.0
2018-07-20 15:35:00,50.77,50.78,50.74,50.75,222740.0,35.3128,35.3197,35.2919,35.2989,222740.0
2018-07-20 15:40:00,50.75,50.82,50.75,50.8,173998.0,35.2989,35.3475,35.2989,35.3336,173998.0
2018-07-20 15:45:00,50.8,50.82,50.77,50.79,277643.0,35.3336,35.3475,35.3128,35.3267,277643.0
2018-07-20 15:50:00,50.78,50.79,50.69,50.72,191291.0,35.3197,35.3267,35.2571,35.278,191291.0
2018-07-20 15:55:00,50.71,50.72,50.56,50.64,1268977.0,35.271,35.278,35.1667,35.2223,1268977.0
2018-07-23 09:30:00,50.69,50.98,50.67,50.83,301724.0,35.2571,35.4588,35.2432,35.3545,301724.0
2018-07-23 09:35:00,50.83,50.87,50.72,50.83,196251.0,35.3545,35.3823,35.278,35.3545,196251.0
2018-07-23 09:40:00,50.84,50.92,50.83,50.89,128799.0,35.3615,35.4171,35.3545,35.3962,128799.0
2018-07-23 09:45:00,50.89,50.96,50.86,50.9,255036.0,35.3962,35.4449,35.3754,35.4032,255036.0
2018-07-23 09:50:00,50.9,50.91,50.66,50.67,92722.0,35.4032,35.4101,35.2363,35.2432,92722.0
2018-07-23 09:55:00,50.66,50.67,50.57,50.61,60297.0,35.2363,35.2432,35.1737,35.2015,60297.0
2018-07-23 10:00:00,50.61,50.61,50.51,50.55,93200.0,35.2015,35.2015,35.1319,35.1597,93200.0
2018-07-23 10:05:00,50.55,50.55,50.42,50.42,91110.0,35.1597,35.1597,35.0693,35.0693,91110.0
2018-07-23 10:10:00,50.42,50.43,50.32,50.38,316721.0,35.0693,35.0763,34.9998,35.0415,316721.0
2018-07-23 10:15:00,50.39,50.44,50.35,50.4,162852.0,35.0485,35.0832,35.0206,35.0554,162852.0
2018-07-23 10:20:00,50.4,50.42,50.33,50.38,113368.0,35.0554,35.0693,35.0067,35.0415,113368.0
2018-07-23 10:25:00,50.39,50.43,50.3,50.31,79030.0,35.0485,35.0763,34.9859,34.9928,79030.0
2018-07-23 10:30:00,50.3,50.4,50.27,50.35,131181.0,34.9859,35.0554,34.965,35.0206,131181.0
2018-07-23 10:35:00,50.34,50.4,50.33,50.4,85988.0,35.0137,35.0554,35.0067,35.0554,85988.0
2018-07-23 10:40:00,50.4,50.44,50.37,50.43,78784.0,35.0554,35.0832,35.0345,35.0763,78784.0
2018-07-23 10:45:00,50.43,50.45,50.39,50.4,65171.0,35.0763,35.0902,35.0485,35.0554,65171.0
2018-07-23 10:50:00,50.4,50.45,50.4,50.43,74222.0,35.0554,35.0902,35.0554,35.0763,74222.0
2018-07-23 10:55:00,50.42,50.45,50.4,50.4,41903.0,35.0693,35.0902,35.0554,35.0554,41903.0
2018-07-23 11:00:00,50.4,50.51,50.4,50.5,140385.0,35.0554,35.1319,35.0554,35.125,140385.0
2018-07-23 11:05:00,50.51,50.52,50.46,50.52,140426.0,35.1319,35.1389,35.0971,35.1389,140426.0
2018-07-23 11:10:00,50.52,50.56,50.52,50.53,84981.0,35.1389,35.1667,35.1389,35.1458,84981.0
2018-07-23 11:15:00,50.53,50.61,50.51,50.58,80096.0,35.1458,35.2015,35.1319,35.1806,80096.0
2018-07-23 11:20:00,50.58,50.64,50.57,50.62,74003.0,35.1806,35.2223,35.1737,35.2084,74003.0
2018-07-23 11:25:00,50.62,50.64,50.6,50.63,104151.0,35.2084,35.2223,35.1945,35.2154,104151.0
2018-07-23 11:30:00,50.62,50.66,50.6,50.65,100570.0,35.2084,35.2363,35.1945,35.2293,100570.0
2018-07-23 11:35:00,50.64,50.64,50.55,50.58,72829.0,35.2223,35.2223,35.1597,35.1806,72829.0
2018-07-23 11:40:00,50.58,50.61,50.57,50.59,46887.0,35.1806,35.2015,35.1737,35.1876,46887.0
2018-07-23 11:45:00,50.58,50.63,50.57,50.59,52715.0,35.1806,35.2154,35.1737,35.1876,52715.0
2018-07-23 11:50:00,50.59,50.61,50.57,50.61,60469.0,35.1876,35.2015,35.1737,35.2015,60469.0
2018-07-23 11:55:00,50.61,50.63,50.58,50.62,41978.0,35.2015,35.2154,35.1806,35.2084,41978.0
2018-07-23 12:00:00,50.62,50.63,50.59,50.6,29632.0,35.2084,35.2154,35.1876,35.1945,29632.0
2018-07-23 12:05:00,50.6,50.62,50.59,50.61,37693.0,35.1945,35.2084,35.1876,35.2015,37693.0
2018-07-23 12:10:00,50.61,50.62,50.59,50.59,35724.0,35.2015,35.2084,35.1876,35.1876,35724.0
2018-07-23 12:15:00,50.59,50.61,50.55,50.56,46846.0,35.1876,35.2015,35.1597,35.1667,46846.0
2018-07-23 12:20:00,50.56,50.62,50.56,50.61,43228.0,35.1667,35.2084,35.1667,35.2015,43228.0
2018-07-23 12:25:00,50.61,50.64,50.59,50.61,52831.0,35.2015,35.2223,35.1876,35.2015,52831.0
2018-07-23 12:30:00,50.61,50.7,50.6,50.7,50748.0,35.2015,35.2641,35.1945,35.2641,50748.0
2018-07-23 12:35:00,50.7,50.73,50.67,50.72,56700.0,35.2641,35.2849,35.2432,35.278,56700.0
2018-07-23 12:40:00,50.72,50.76,50.7,50.73,83777.0,35.278,35.3058,35.2641,35.2849,83777.0
2018-07-23 12:45:00,50.73,50.78,50.73,50.78,64131.0,35.2849,35.3197,35.2849,35.3197,64131.0
2018-07-23 12:50:00,50.78,50.79,50.75,50.75,59136.0,35.3197,35.3267,35.2989,35.2989,59136.0
2018-07-23 12:55:00,50.75,50.8,50.75,50.79,55110.0,35.2989,35.3336,35.2989,35.3267,55110.0
2018-07-23 13:00:00,50.79,50.84,50.78,50.8,107394.0,35.3267,35.3615,35.3197,35.3336,107394.0
2018-07-23 13:05:00,50.8,50.81,50.77,50.8,47202.0,35.3336,35.3406,35.3128,35.3336,47202.0
2018-07-23 13:10:00,50.8,50.8,50.76,50.76,41842.0,35.3336,35.3336,35.3058,35.3058,41842.0
2018-07-23 13:15:00,50.77,50.85,50.75,50.85,73612.0,35.3128,35.3684,35.2989,35.3684,73612.0
2018-07-23 13:20:00,50.85,50.86,50.81,50.84,73202.0,35.3684,35.3754,35.3406,35.3615,73202.0
2018-07-23 13:25:00,50.84,50.87,50.83,50.86,68316.0,35.3615,35.3823,35.3545,35.3754,68316.0
2018-07-23 13:30:00,50.86,50.86,50.81,50.85,60692.0,35.3754,35.3754,35.3406,35.3684,60692.0
2018-07-23 13:35:00,50.85,50.87,50.83,50.83,50466.0,35.3684,35.3823,35.3545,35.3545,50466.0
2018-07-23 13:40:00,50.83,50.85,50.8,50.8,51130.0,35.3545,35.3684,35.3336,35.3336,51130.0
2018-07-23 13:45:00,50.8,50.83,50.8,50.8,49501.0,35.3336,35.3545,35.3336,35.3336,49501.0
2018-07-23 13:50:00,50.8,50.83,50.8,50.83,91055.0,35.3336,35.3545,35.3336,35.3545,91055.0
2018-07-23 13:55:00,50.83,50.87,50.82,50.87,71476.0,35.3545,35.3823,35.3475,35.3823,71476.0
2018-07-23 14:00:00,50.87,50.87,50.74,50.75,114059.0,35.3823,35.3823,35.2919,35.2989,114059.0
2018-07-23 14:05:00,50.75,50.79,50.74,50.78,75194.0,35.2989,35.3267,35.2919,35.3197,75194.0
2018-07-23 14:10:00,50.78,50.8,50.75,50.79,63128.0,35.3197,35.3336,35.2989,35.3267,63128.0
2018-07-23 14:15:00,50.79,50.84,50.78,50.78,103031.0,35.3267,35.3615,35.3197,35.3197,103031.0
2018-07-23 14:20:00,50.79,50.79,50.74,50.75,42423.0,35.3267,35.3267,35.2919,35.2989,42423.0
2018-07-23 14:25:00,50.75,50.79,50.74,50.77,56035.0,35.2989,35.3267,35.2919,35.3128,56035.0
2018-07-23 14:30:00,50.77,50.8,50.75,50.79,77167.0,35.3128,35.3336,35.2989,35.3267,77167.0
2018-07-23 14:35:00,50.79,50.81,50.71,50.72,53840.0,35.3267,35.3406,35.271,35.278,53840.0
2018-07-23 14:40:00,50.72,50.75,50.68,50.74,77301.0,35.278,35.2989,35.2502,35.2919,77301.0
2018-07-23 14:45:00,50.75,50.76,50.72,50.74,70567.0,35.2989,35.3058,35.278,35.2919,70567.0
2018-07-23 14:50:00,50.75,50.78,50.74,50.76,77231.0,35.2989,35.3197,35.2919,35.3058,77231.0
2018-07-23 14:55:00,50.76,50.76,50.71,50.75,115885.0,35.3058,35.3058,35.271,35.2989,115885.0
2018-07-23 15:00:00,50.76,50.76,50.72,50.75,205221.0,35.3058,35.3058,35.278,35.2989,205221.0
2018-07-23 15:05:00,50.75,50.8,50.74,50.8,107419.0,35.2989,35.3336,35.2919,35.3336,107419.0
2018-07-23 15:10:00,50.8,50.8,50.75,50.78,80625.0,35.3336,35.3336,35.2989,35.3197,80625.0
2018-07-23 15:15:00,50.78,50.84,50.76,50.83,125911.0,35.3197,35.3615,35.3058,35.3545,125911.0
2018-07-23 15:20:00,50.83,50.85,50.8,50.83,101427.0,35.3545,35.3684,35.3336,35.3545,101427.0
2018-07-23 15:25:00,50.83,50.83,50.75,50.78,134251.0,35.3545,35.3545,35.2989,35.3197,134251.0
2018-07-23 15:30:00,50.78,50.82,50.76,50.82,156263.0,35.3197,35.3475,35.3058,35.3475,156263.0
2018-07-23 15:35:00,50.82,50.85,50.8,50.85,173153.0,35.3475,35.3684,35.3336,35.3684,173153.0
2018-07-23 15:40:00,50.85,50.92,50.83,50.9,397047.0,35.3684,35.4171,35.3545,35.4032,397047.0
2018-07-23 15:45:00,50.9,50.92,50.86,50.88,399568.0,35.4032,35.4171,35.3754,35.3893,399568.0
2018-07-23 15:50:00,50.88,50.89,50.84,50.86,378716.0,35.3893,35.3962,35.3615,35.3754,378716.0
2018-07-23 15:55:00,50.86,50.87,50.64,50.75,1171875.0,35.3754,35.3823,35.2223,35.2989,1171875.0
2018-07-24 09:30:00,51.25,51.87,50.93,51.14,1196660.0,35.6466,36.0779,35.4241,35.5701,1196660.0
2018-07-24 09:35:00,51.13,51.18,50.51,50.56,670334.0,35.5632,35.5979,35.1319,35.1667,670334.0
2018-07-24 09:40:00,50.56,50.58,50.06,50.19,769682.0,35.1667,35.1806,34.8189,34.9093,769682.0
2018-07-24 09:45:00,50.17,50.38,50.05,50.37,511300.0,34.8954,35.0415,34.812,35.0345,511300.0
2018-07-24 09:50:00,50.36,50.67,50.25,50.49,627703.0,35.0276,35.2432,34.9511,35.118,627703.0
2018-07-24 09:55:00,50.49,50.91,50.48,50.77,589349.0,35.118,35.4101,35.1111,35.3128,589349.0
2018-07-24 10:00:00,50.78,51.08,50.78,50.99,524405.0,35.3197,35.5284,35.3197,35.4658,524405.0
2018-07-24 10:05:00,50.98,51.05,50.83,50.95,469941.0,35.4588,35.5075,35.3545,35.438,469941.0
2018-07-24 10:10:00,50.93,50.94,50.7,50.83,309532.0,35.4241,35.431,35.2641,35.3545,309532.0
2018-07-24 10:15:00,50.82,51.1,50.8,51.07,295604.0,35.3475,35.5423,35.3336,35.5214,295604.0
2018-07-24 10:20:00,51.08,51.1,50.94,51.08,185919.0,35.5284,35.5423,35.431,35.5284,185919.0
2018-07-24 10:25:00,51.08,51.24,51.05,51.21,238887.0,35.5284,35.6397,35.5075,35.6188,238887.0
2018-07-24 10:30:00,51.22,51.22,51.06,51.1,224115.0,35.6258,35.6258,35.5145,35.5423,224115.0
2018-07-24 10:35:00,51.11,51.12,51.0,51.04,166445.0,35.5492,35.5562,35.4727,35.5006,166445.0
2018-07-24 10:40:00,51.04,51.11,51.01,51.09,247832.0,35.5006,35.5492,35.4797,35.5353,247832.0
2018-07-24 10:45:00,51.09,51.18,51.05,51.18,215874.0,35.5353,35.5979,35.5075,35.5979,215874.0
2018-07-24 10:50:00,51.18,51.23,51.16,51.21,285393.0,35.5979,35.6327,35.584,35.6188,285393.0
2018-07-24 10:55:00,51.21,51.21,51.07,51.17,220620.0,35.6188,35.6188,35.5214,35.591,220620.0
2018-07-24 11:00:00,51.17,51.21,50.96,51.04,230299.0,35.591,35.6188,35.4449,35.5006,230299.0
2018-07-24 11:05:00,51.04,51.06,50.81,50.95,452641.0,35.5006,35.5145,35.3406,35.438,452641.0
2018-07-24 11:10:00,50.94,51.02,50.87,50.89,171551.0,35.431,35.4867,35.3823,35.3962,171551.0
2018-07-24 11:15:00,50.89,50.94,50.86,50.88,281310.0,35.3962,35.431,35.3754,35.3893,281310.0
2018-07-24 11:20:00,50.88,51.0,50.88,50.98,134106.0,35.3893,35.4727,35.3893,35.4588,134106.0
2018-07-24 11:25:00,50.98,51.11,50.97,51.09,138207.0,35.4588,35.5492,35.4519,35.5353,138207.0
2018-07-24 11:30:00,51.09,51.19,51.07,51.17,232035.0,35.5353,35.6049,35.5214,35.591,232035.0
2018-07-24 11:35:00,51.18,51.18,51.09,51.12,126346.0,35.5979,35.5979,35.5353,35.5562,126346.0
2018-07-24 11:40:00,51.13,51.13,51.0,51.05,142685.0,35.5632,35.5632,35.4727,35.5075,142685.0
2018-07-24 11:45:00,51.05,51.16,51.05,51.13,320631.0,35.5075,35.584,35.5075,35.5632,320631.0
2018-07-24 11:50:00,51.13,51.18,51.07,51.11,535193.0,35.5632,35.5979,35.5214,35.5492,535193.0
2018-07-24 11:55:00,51.11,51.13,51.08,51.11,95869.0,35.5492,35.5632,35.5284,35.5492,95869.0
2018-07-24 12:00:00,51.11,51.15,51.07,51.12,188133.0,35.5492,35.5771,35.5214,35.5562,188133.0
2018-07-24 12:05:00,51.12,51.16,51.09,51.1,107319.0,35.5562,35.584,35.5353,35.5423,107319.0
2018-07-24 12:10:00,51.1,51.16,51.09,51.15,133902.0,35.5423,35.584,35.5353,35.5771,133902.0
2018-07-24 12:15:00,51.15,51.15,51.08,51.08,102243.0,35.5771,35.5771,35.5284,35.5284,102243.0
2018-07-24 12:20:00,51.09,51.1,51.02,51.05,120294.0,35.5353,35.5423,35.4867,35.5075,120294.0
2018-07-24 12:25:00,51.05,51.06,50.97,51.0,117010.0,35.5075,35.5145,35.4519,35.4727,117010.0
2018-07-24 12:30:00,50.99,51.07,50.99,51.02,144677.0,35.4658,35.5214,35.4658,35.4867,144677.0
2018-07-24 12:35:00,51.02,51.11,51.01,51.08,216306.0,35.4867,35.5492,35.4797,35.5284,216306.0
2018-07-24 12:40:00,51.09,51.12,51.08,51.1,118858.0,35.5353,35.5562,35.5284,35.5423,118858.0
2018-07-24 12:45:00,51.11,51.15,51.07,51.09,161253.0,35.5492,35.5771,35.5214,35.5353,161253.0
2018-07-24 12:50:00,51.09,51.11,51.06,51.08,83842.0,35.5353,35.5492,35.5145,35.5284,83842.0
2018-07-24 12:55:00,51.09,51.11,51.03,51.09,81803.0,35.5353,35.5492,35.4936,35.5353,81803.0
2018-07-24 13:00:00,51.08,51.11,51.08,51.1,112587.0,35.5284,35.5492,35.5284,35.5423,112587.0
2018-07-24 13:05:00,51.1,51.11,51.0,51.04,73116.0,35.5423,35.5492,35.4727,35.5006,73116.0
2018-07-24 13:10:00,51.04,51.08,51.02,51.06,78288.0,35.5006,35.5284,35.4867,35.5145,78288.0
2018-07-24 13:15:00,51.06,51.07,50.99,51.0,97496.0,35.5145,35.5214,35.4658,35.4727,97496.0
2018-07-24 13:20:00,51.01,51.01,50.97,51.01,116227.0,35.4797,35.4797,35.4519,35.4797,116227.0
2018-07-24 13:25:00,51.01,51.07,51.0,51.03,91126.0,35.4797,35.5214,35.4727,35.4936,91126.0
2018-07-24 13:30:00,51.03,51.06,50.97,51.05,96869.0,35.4936,35.5145,35.4519,35.5075,96869.0
2018-07-24 13:35:00,51.05,51.06,50.97,50.98,162447.0,35.5075,35.5145,35.4519,35.4588,162447.0
2018-07-24 13:40:00,50.99,50.99,50.91,50.98,171514.0,35.4658,35.4658,35.4101,35.4588,171514.0
2018-07-24 13:45:00,50.98,51.0,50.94,50.96,110023.0,35.4588,35.4727,35.431,35.4449,110023.0
2018-07-24 13:50:00,50.97,50.97,50.88,50.9,97388.0,35.4519,35.4519,35.3893,35.4032,97388.0
2018-07-24 13:55:00,50.9,50.95,50.87,50.92,159123.0,35.4032,35.438,35.3823,35.4171,159123.0
2018-07-24 14:00:00,50.92,51.0,50.91,50.94,104816.0,35.4171,35.4727,35.4101,35.431,104816.0
2018-07-24 14:05:00,50.94,50.94,50.91,50.91,120442.0,35.431,35.431,35.4101,35.4101,120442.0
2018-07-24 14:10:00,50.91,50.92,50.88,50.91,73139.0,35.4101,35.4171,35.3893,35.4101,73139.0
2018-07-24 14:15:00,50.91,50.99,50.9,50.98,111506.0,35.4101,35.4658,35.4032,35.4588,111506.0
2018-07-24 14:20:00,50.98,51.02,50.97,51.0,108168.0,35.4588,35.4867,35.4519,35.4727,108168.0
2018-07-24 14:25:00,51.0,51.01,50.98,51.0,57931.0,35.4727,35.4797,35.4588,35.4727,57931.0
2018-07-24 14:30:00,51.0,51.0,50.94,51.0,103801.0,35.4727,35.4727,35.431,35.4727,103801.0
2018-07-24 14:35:00,51.0,51.02,50.97,50.98,96440.0,35.4727,35.4867,35.4519,35.4588,96440.0
2018-07-24 14:40:00,50.97,51.06,50.97,51.04,147662.0,35.4519,35.5145,35.4519,35.5006,147662.0
2018-07-24 14:45:00,51.04,51.06,51.0,51.03,130367.0,35.5006,35.5145,35.4727,35.4936,130367.0
2018-07-24 14:50:00,51.02,51.03,51.0,51.02,63206.0,35.4867,35.4936,35.4727,35.4867,63206.0
2018-07-24 14:55:00,51.03,51.1,51.02,51.09,290928.0,35.4936,35.5423,35.4867,35.5353,290928.0
2018-07-24 15:00:00,51.09,51.11,51.08,51.1,136308.0,35.5353,35.5492,35.5284,35.5423,136308.0
2018-07-24 15:05:00,51.11,51.23,51.09,51.23,244301.0,35.5492,35.6327,35.5353,35.6327,244301.0
2018-07-24 15:10:00,51.23,51.32,51.18,51.3,207771.0,35.6327,35.6953,35.5979,35.6814,207771.0
2018-07-24 15:15:00,51.29,51.41,51.28,51.38,222130.0,35.6744,35.7579,35.6675,35.737,222130.0
2018-07-24 15:20:00,51.37,51.4,51.33,51.35,157175.0,35.7301,35.751,35.7023,35.7162,157175.0
2018-07-24 15:25:00,51.36,51.43,51.35,51.36,218902.0,35.7231,35.7718,35.7162,35.7231,218902.0
2018-07-24 15:30:00,51.37,51.4,51.29,51.4,225403.0,35.7301,35.751,35.6744,35.751,225403.0
2018-07-24 15:35:00,51.39,51.46,51.36,51.46,226853.0,35.744,35.7927,35.7231,35.7927,226853.0
2018-07-24 15:40:00,51.46,51.46,51.32,51.35,275922.0,35.7927,35.7927,35.6953,35.7162,275922.0
2018-07-24 15:45:00,51.34,51.48,51.29,51.48,407742.0,35.7092,35.8066,35.6744,35.8066,407742.0
2018-07-24 15:50:00,51.48,51.57,51.46,51.49,700887.0,35.8066,35.8692,35.7927,35.8136,700887.0
2018-07-24 15:55:00,51.5,51.54,51.4,51.5,1198911.0,35.8205,35.8483,35.751,35.8205,1198911.0
2018-07-25 09:30:00,51.69,51.89,51.69,51.84,499853.0,35.9527,36.0918,35.9527,36.057,499853.0
2018-07-25 09:35:00,51.84,51.88,51.62,51.72,318353.0,36.057,36.0848,35.904,35.9735,318353.0
2018-07-25 09:40:00,51.73,51.95,51.73,51.92,309936.0,35.9805,36.1335,35.9805,36.1126,309936.0
2018-07-25 09:45:00,51.91,52.05,51.87,51.9,534828.0,36.1057,36.2031,36.0779,36.0987,534828.0
2018-07-25 09:50:00,51.9,51.91,51.75,51.77,241075.0,36.0987,36.1057,35.9944,36.0083,241075.0
2018-07-25 09:55:00,51.78,51.79,51.69,51.78,204357.0,36.0153,36.0222,35.9527,36.0153,204357.0
2018-07-25 10:00:00,51.77,51.77,51.66,51.68,189755.0,36.0083,36.0083,35.9318,35.9457,189755.0
2018-07-25 10:05:00,51.68,51.68,51.46,51.55,227164.0,35.9457,35.9457,35.7927,35.8553,227164.0
2018-07-25 10:10:00,51.56,51.57,51.45,51.53,184789.0,35.8622,35.8692,35.7857,35.8414,184789.0
2018-07-25 10:15:00,51.52,51.56,51.49,51.51,104203.0,35.8344,35.8622,35.8136,35.8275,104203.0
2018-07-25 10:20:00,51.51,51.6,51.48,51.55,123830.0,35.8275,35.8901,35.8066,35.8553,123830.0
2018-07-25 10:25:00,51.55,51.61,51.55,51.61,102879.0,35.8553,35.897,35.8553,35.897,102879.0
2018-07-25 10:30:00,51.61,51.62,51.46,51.49,102465.0,35.897,35.904,35.7927,35.8136,102465.0
2018-07-25 10:35:00,51.5,51.59,51.46,51.54,153137.0,35.8205,35.8831,35.7927,35.8483,153137.0
2018-07-25 10:40:00,51.55,51.68,51.52,51.67,153325.0,35.8553,35.9457,35.8344,35.9388,153325.0
2018-07-25 10:45:00,51.67,51.74,51.64,51.64,115564.0,35.9388,35.9874,35.9179,35.9179,115564.0
2018-07-25 10:50:00,51.64,51.66,51.6,51.62,99393.0,35.9179,35.9318,35.8901,35.904,99393.0
2018-07-25 10:55:00,51.62,51.66,51.59,51.66,165539.0,35.904,35.9318,35.8831,35.9318,165539.0
2018-07-25 11:00:00,51.66,51.71,51.65,51.7,159779.0,35.9318,35.9666,35.9248,35.9596,159779.0
2018-07-25 11:05:00,51.69,51.69,51.64,51.64,105163.0,35.9527,35.9527,35.9179,35.9179,105163.0
2018-07-25 11:10:00,51.64,51.65,51.55,51.56,93960.0,35.9179,35.9248,35.8553,35.8622,93960.0
2018-07-25 11:15:00,51.56,51.62,51.54,51.59,127784.0,35.8622,35.904,35.8483,35.8831,127784.0
2018-07-25 11:20:00,51.59,51.61,51.52,51.53,447997.0,35.8831,35.897,35.8344,35.8414,447997.0
2018-07-25 11:25:00,51.52,51.53,51.43,51.45,144989.0,35.8344,35.8414,35.7718,35.7857,144989.0
2018-07-25 11:30:00,51.45,51.5,51.45,51.46,91788.0,35.7857,35.8205,35.7857,35.7927,91788.0
2018-07-25 11:35:00,51.46,51.49,51.41,51.42,106810.0,35.7927,35.8136,35.7579,35.7649,106810.0
2018-07-25 11:40:00,51.41,51.44,51.4,51.4,62300.0,35.7579,35.7788,35.751,35.751,62300.0
2018-07-25 11:45:00,51.41,51.41,51.31,51.32,101004.0,35.7579,35.7579,35.6884,35.6953,101004.0
2018-07-25 11:50:00,51.31,51.32,51.2,51.21,146579.0,35.6884,35.6953,35.6118,35.6188,146579.0
2018-07-25 11:55:00,51.22,51.22,51.14,51.16,136823.0,35.6258,35.6258,35.5701,35.584,136823.0
2018-07-25 12:00:00,51.16,51.19,51.14,51.15,116849.0,35.584,35.6049,35.5701,35.5771,116849.0
2018-07-25 12:05:00,51.15,51.2,51.13,51.13,111773.0,35.5771,35.6118,35.5632,35.5632,111773.0
2018-07-25 12:10:00,51.13,51.14,51.05,51.08,120646.0,35.5632,35.5701,35.5075,35.5284,120646.0
2018-07-25 12:15:00,51.08,51.12,51.05,51.05,128892.0,35.5284,35.5562,35.5075,35.5075,128892.0
2018-07-25 12:20:00,51.05,51.1,50.92,51.02,244787.0,35.5075,35.5423,35.4171,35.4867,244787.0
2018-07-25 12:25:00,51.03,51.05,50.97,50.99,97494.0,35.4936,35.5075,35.4519,35.4658,97494.0
2018-07-25 12:30:00,50.98,51.01,50.94,50.95,84169.0,35.4588,35.4797,35.431,35.438,84169.0
2018-07-25 12:35:00,50.95,50.95,50.91,50.93,82756.0,35.438,35.438,35.4101,35.4241,82756.0
2018-07-25 12:40:00,50.93,50.94,50.87,50.88,118953.0,35.4241,35.431,35.3823,35.3893,118953.0
2018-07-25 12:45:00,50.88,50.93,50.86,50.89,106121.0,35.3893,35.4241,35.3754,35.3962,106121.0
2018-07-25 12:50:00,50.89,50.91,50.86,50.91,104186.0,35.3962,35.4101,35.3754,35.4101,104186.0
2018-07-25 12:55:00,50.91,50.91,50.85,50.9,84754.0,35.4101,35.4101,35.3684,35.4032,84754.0
2018-07-25 13:00:00,50.9,50.96,50.88,50.91,116411.0,35.4032,35.4449,35.3893,35.4101,116411.0
2018-07-25 13:05:00,50.91,51.01,50.9,51.0,111618.0,35.4101,35.4797,35.4032,35.4727,111618.0
2018-07-25 13:10:00,51.0,51.08,50.99,51.05,118310.0,35.4727,35.5284,35.4658,35.5075,118310.0
2018-07-25 13:15:00,51.05,51.08,51.03,51.04,109479.0,35.5075,35.5284,35.4936,35.5006,109479.0
2018-07-25 13:20:00,51.04,51.09,51.03,51.07,76998.0,35.5006,35.5353,35.4936,35.5214,76998.0
2018-07-25 13:25:00,51.08,51.09,51.02,51.03,149934.0,35.5284,35.5353,35.4867,35.4936,149934.0
2018-07-25 13:30:00,51.03,51.1,51.01,51.05,94004.0,35.4936,35.5423,35.4797,35.5075,94004.0
2018-07-25 13:35:00,51.05,51.09,51.04,51.08,75494.0,35.5075,35.5353,35.5006,35.5284,75494.0
2018-07-25 13:40:00,51.08,51.13,51.06,51.07,87485.0,35.5284,35.5632,35.5145,35.5214,87485.0
2018-07-25 13:45:00,51.07,51.11,51.06,51.1,84310.0,35.5214,35.5492,35.5145,35.5423,84310.0
2018-07-25 13:50:00,51.1,51.17,51.09,51.14,78497.0,35.5423,35.591,35.5353,35.5701,78497.0
2018-07-25 13:55:00,51.14,51.14,51.07,51.07,92480.0,35.5701,35.5701,35.5214,35.5214,92480.0
2018-07-25 14:00:00,51.08,51.12,51.06,51.09,79400.0,35.5284,35.5562,35.5145,35.5353,79400.0
2018-07-25 14:05:00,51.08,51.15,51.08,51.12,106614.0,35.5284,35.5771,35.5284,35.5562,106614.0
2018-07-25 14:10:00,51.13,51.14,51.1,51.11,57106.0,35.5632,35.5701,35.5423,35.5492,57106.0
2018-07-25 14:15:00,51.12,51.18,51.12,51.13,150522.0,35.5562,35.5979,35.5562,35.5632,150522.0
2018-07-25 14:20:00,51.13,51.14,50.98,51.0,287966.0,35.5632,35.5701,35.4588,35.4727,287966.0
2018-07-25 14:25:00,51.0,51.02,50.92,50.93,146093.0,35.4727,35.4867,35.4171,35.4241,146093.0
2018-07-25 14:30:00,50.92,51.01,50.92,51.01,157203.0,35.4171,35.4797,35.4171,35.4797,157203.0
2018-07-25 14:35:00,51.01,51.06,51.0,51.05,78101.0,35.4797,35.5145,35.4727,35.5075,78101.0
2018-07-25 14:40:00,51.05,51.07,50.96,50.97,111148.0,35.5075,35.5214,35.4449,35.4519,111148.0
2018-07-25 14:45:00,50.98,51.01,50.95,50.98,147978.0,35.4588,35.4797,35.438,35.4588,147978.0
2018-07-25 14:50:00,50.98,51.01,50.96,50.97,99514.0,35.4588,35.4797,35.4449,35.4519,99514.0
2018-07-25 14:55:00,50.98,51.01,50.97,50.99,92105.0,35.4588,35.4797,35.4519,35.4658,92105.0
2018-07-25 15:00:00,50.98,51.01,50.97,50.98,128441.0,35.4588,35.4797,35.4519,35.4588,128441.0
2018-07-25 15:05:00,50.98,50.98,50.92,50.93,100946.0,35.4588,35.4588,35.4171,35.4241,100946.0
2018-07-25 15:10:00,50.93,50.96,50.92,50.93,114172.0,35.4241,35.4449,35.4171,35.4241,114172.0
2018-07-25 15:15:00,50.93,50.94,50.82,50.82,121696.0,35.4241,35.431,35.3475,35.3475,121696.0
2018-07-25 15:20:00,50.82,50.91,50.81,50.89,135024.0,35.3475,35.4101,35.3406,35.3962,135024.0
2018-07-25 15:25:00,50.9,50.92,50.88,50.91,124780.0,35.4032,35.4171,35.3893,35.4101,124780.0
2018-07-25 15:30:00,50.9,50.91,50.84,50.85,163945.0,35.4032,35.4101,35.3615,35.3684,163945.0
2018-07-25 15:35:00,50.85,51.0,50.84,50.89,516054.0,35.3684,35.4727,35.3615,35.3962,516054.0
2018-07-25 15:40:00,50.9,50.97,50.88,50.96,296724.0,35.4032,35.4519,35.3893,35.4449,296724.0
2018-07-25 15:45:00,50.96,50.96,50.89,50.96,425853.0,35.4449,35.4449,35.3962,35.4449,425853.0
2018-07-25 15:50:00,50.96,51.0,50.9,50.95,565628.0,35.4449,35.4727,35.4032,35.438,565628.0
2018-07-25 15:55:00,50.95,50.96,50.83,50.9,825987.0,35.438,35.4449,35.3545,35.4032,825987.0
2018-07-26 09:30:00,51.13,51.21,51.11,51.17,424416.0,35.5632,35.6188,35.5492,35.591,424416.0
2018-07-26 09:35:00,51.17,51.29,51.13,51.29,153228.0,35.591,35.6744,35.5632,35.6744,153228.0
2018-07-26 09:40:00,51.29,51.36,51.21,51.26,135089.0,35.6744,35.7231,35.6188,35.6536,135089.0
2018-07-26 09:45:00,51.27,51.38,51.21,51.38,93010.0,35.6605,35.737,35.6188,35.737,93010.0
2018-07-26 09:50:00,51.38,51.49,51.37,51.48,141340.0,35.737,35.8136,35.7301,35.8066,141340.0
2018-07-26 09:55:00,51.48,51.6,51.45,51.52,248094.0,35.8066,35.8901,35.7857,35.8344,248094.0
2018-07-26 10:00:00,51.51,51.61,51.49,51.6,201063.0,35.8275,35.897,35.8136,35.8901,201063.0
2018-07-26 10:05:00,51.6,51.61,51.38,51.41,90340.0,35.8901,35.897,35.737,35.7579,90340.0
2018-07-26 10:10:00,51.41,51.46,51.38,51.42,74268.0,35.7579,35.7927,35.737,35.7649,74268.0
2018-07-26 10:15:00,51.42,51.43,51.35,51.41,74824.0,35.7649,35.7718,35.7162,35.7579,74824.0
2018-07-26 10:20:00,51.42,51.42,51.31,51.31,64702.0,35.7649,35.7649,35.6884,35.6884,64702.0
2018-07-26 10:25:00,51.32,51.33,51.27,51.32,74981.0,35.6953,35.7023,35.6605,35.6953,74981.0
2018-07-26 10:30:00,51.32,51.41,51.31,51.41,159297.0,35.6953,35.7579,35.6884,35.7579,159297.0
2018-07-26 10:35:00,51.41,51.45,51.36,51.4,62408.0,35.7579,35.7857,35.7231,35.751,62408.0
2018-07-26 10:40:00,51.4,51.45,51.39,51.43,43235.0,35.751,35.7857,35.744,35.7718,43235.0
2018-07-26 10:45:00,51.44,51.48,51.4,51.45,59683.0,35.7788,35.8066,35.751,35.7857,59683.0
2018-07-26 10:50:00,51.46,51.54,51.45,51.49,109808.0,35.7927,35.8483,35.7857,35.8136,109808.0
2018-07-26 10:55:00,51.49,51.5,51.47,51.5,52926.0,35.8136,35.8205,35.7996,35.8205,52926.0
2018-07-26 11:00:00,51.5,51.5,51.46,51.48,68546.0,35.8205,35.8205,35.7927,35.8066,68546.0
2018-07-26 11:05:00,51.47,51.53,51.43,51.44,145884.0,35.7996,35.8414,35.7718,35.7788,145884.0
2018-07-26 11:10:00,51.44,51.45,51.39,51.39,68904.0,35.7788,35.7857,35.744,35.744,68904.0
2018-07-26 11:15:00,51.39,51.4,51.37,51.39,36445.0,35.744,35.751,35.7301,35.744,36445.0
2018-07-26 11:20:00,51.39,51.39,51.32,51.32,58463.0,35.744,35.744,35.6953,35.6953,58463.0
2018-07-26 11:25:00,51.31,51.38,51.3,51.36,95803.0,35.6884,35.737,35.6814,35.7231,95803.0
2018-07-26 11:30:00,51.36,51.38,51.35,51.35,44617.0,35.7231,35.737,35.7162,35.7162,44617.0
2018-07-26 11:35:00,51.35,51.38,51.32,51.37,61965.0,35.7162,35.737,35.6953,35.7301,61965.0
2018-07-26 11:40:00,51.36,51.4,51.36,51.36,73194.0,35.7231,35.751,35.7231,35.7231,73194.0
2018-07-26 11:45:00,51.37,51.37,51.31,51.35,57424.0,35.7301,35.7301,35.6884,35.7162,57424.0
2018-07-26 11:50:00,51.35,51.36,51.31,51.32,53314.0,35.7162,35.7231,35.6884,35.6953,53314.0
2018-07-26 11:55:00,51.33,51.33,51.28,51.3,44415.0,35.7023,35.7023,35.6675,35.6814,44415.0
2018-07-26 12:00:00,51.3,51.39,51.3,51.37,52566.0,35.6814,35.744,35.6814,35.7301,52566.0
2018-07-26 12:05:00,51.38,51.4,51.36,51.37,35526.0,35.737,35.751,35.7231,35.7301,35526.0
2018-07-26 12:10:00,51.37,51.38,51.33,51.33,51977.0,35.7301,35.737,35.7023,35.7023,51977.0
2018-07-26 12:15:00,51.33,51.34,51.3,51.32,37754.0,35.7023,35.7092,35.6814,35.6953,37754.0
2018-07-26 12:20:00,51.33,51.33,51.28,51.28,57787.0,35.7023,35.7023,35.6675,35.6675,57787.0
2018-07-26 12:25:00,51.29,51.3,51.26,51.27,68148.0,35.6744,35.6814,35.6536,35.6605,68148.0
2018-07-26 12:30:00,51.27,51.29,51.26,51.27,30460.0,35.6605,35.6744,35.6536,35.6605,30460.0
2018-07-26 12:35:00,51.27,51.32,51.26,51.31,52948.0,35.6605,35.6953,35.6536,35.6884,52948.0
2018-07-26 12:40:00,51.32,51.35,51.31,51.33,70308.0,35.6953,35.7162,35.6884,35.7023,70308.0
2018-07-26 12:45:00,51.33,51.34,51.26,51.26,59366.0,35.7023,35.7092,35.6536,35.6536,59366.0
2018-07-26 12:50:00,51.26,51.27,51.2,51.2,67451.0,35.6536,35.6605,35.6118,35.6118,67451.0
2018-07-26 12:55:00,51.21,51.27,51.21,51.27,43987.0,35.6188,35.6605,35.6188,35.6605,43987.0
2018-07-26 13:00:00,51.27,51.27,51.22,51.27,38304.0,35.6605,35.6605,35.6258,35.6605,38304.0
2018-07-26 13:05:00,51.27,51.28,51.26,51.28,31404.0,35.6605,35.6675,35.6536,35.6675,31404.0
2018-07-26 13:10:00,51.28,51.28,51.24,51.25,34731.0,35.6675,35.6675,35.6397,35.6466,34731.0
2018-07-26 13:15:00,51.24,51.26,51.22,51.25,32730.0,35.6397,35.6536,35.6258,35.6466,32730.0
2018-07-26 13:20:00,51.26,51.28,51.25,51.27,37225.0,35.6536,35.6675,35.6466,35.6605,37225.0
2018-07-26 13:25:00,51.27,51.27,51.26,51.26,37365.0,35.6605,35.6605,35.6536,35.6536,37365.0
2018-07-26 13:30:00,51.25,51.26,51.23,51.25,33529.0,35.6466,35.6536,35.6327,35.6466,33529.0
2018-07-26 13:35:00,51.25,51.25,51.23,51.24,42451.0,35.6466,35.6466,35.6327,35.6397,42451.0
2018-07-26 13:40:00,51.25,51.27,51.24,51.27,57760.0,35.6466,35.6605,35.6397,35.6605,57760.0
2018-07-26 13:45:00,51.27,51.27,51.2,51.25,67278.0,35.6605,35.6605,35.6118,35.6466,67278.0
2018-07-26 13:50:00,51.25,51.26,51.21,51.22,64204.0,35.6466,35.6536,35.6188,35.6258,64204.0
2018-07-26 13:55:00,51.21,51.22,51.17,51.19,64089.0,35.6188,35.6258,35.591,35.6049,64089.0
2018-07-26 14:00:00,51.19,51.19,51.14,51.16,79594.0,35.6049,35.6049,35.5701,35.584,79594.0
2018-07-26 14:05:00,51.16,51.23,51.16,51.22,47522.0,35.584,35.6327,35.584,35.6258,47522.0
2018-07-26 14:10:00,51.22,51.26,51.21,51.25,52699.0,35.6258,35.6536,35.6188,35.6466,52699.0
2018-07-26 14:15:00,51.26,51.26,51.23,51.23,73572.0,35.6536,35.6536,35.6327,35.6327,73572.0
2018-07-26 14:20:00,51.23,51.24,51.2,51.21,74766.0,35.6327,35.6397,35.6118,35.6188,74766.0
2018-07-26 14:25:00,51.22,51.23,51.16,51.18,88290.0,35.6258,35.6327,35.584,35.5979,88290.0
2018-07-26 14:30:00,51.18,51.22,51.18,51.22,88300.0,35.5979,35.6258,35.5979,35.6258,88300.0
2018-07-26 14:35:00,51.22,51.26,51.21,51.26,63982.0,35.6258,35.6536,35.6188,35.6536,63982.0
2018-07-26 14:40:00,51.26,51.26,51.22,51.23,62129.0,35.6536,35.6536,35.6258,35.6327,62129.0
2018-07-26 14:45:00,51.23,51.24,51.21,51.21,80187.0,35.6327,35.6397,35.6188,35.6188,80187.0
2018-07-26 14:50:00,51.21,51.28,51.21,51.27,179357.0,35.6188,35.6675,35.6188,35.6605,179357.0
2018-07-26 14:55:00,51.27,51.28,51.25,51.28,102585.0,35.6605,35.6675,35.6466,35.6675,102585.0
2018-07-26 15:00:00,51.27,51.28,51.18,51.19,92063.0,35.6605,35.6675,35.5979,35.6049,92063.0
2018-07-26 15:05:00,51.18,51.24,51.17,51.23,123427.0,35.5979,35.6397,35.591,35.6327,123427.0
2018-07-26 15:10:00,51.22,51.26,51.21,51.23,130768.0,35.6258,35.6536,35.6188,35.6327,130768.0
2018-07-26 15:15:00,51.23,51.27,51.23,51.24,73660.0,35.6327,35.6605,35.6327,35.6397,73660.0
2018-07-26 15:20:00,51.24,51.25,51.18,51.2,132429.0,35.6397,35.6466,35.5979,35.6118,132429.0
2018-07-26 15:25:00,51.2,51.22,51.16,51.2,167081.0,35.6118,35.6258,35.584,35.6118,167081.0
2018-07-26 15:30:00,51.21,51.28,51.2,51.26,110274.0,35.6188,35.6675,35.6118,35.6536,110274.0
2018-07-26 15:35:00,51.26,51.31,51.25,51.29,103165.0,35.6536,35.6884,35.6466,35.6744,103165.0
2018-07-26 15:40:00,51.29,51.29,51.21,51.22,156706.0,35.6744,35.6744,35.6188,35.6258,156706.0
2018-07-26 15:45:00,51.23,51.24,51.2,51.2,170488.0,35.6327,35.6397,35.6118,35.6118,170488.0
2018-07-26 15:50:00,51.2,51.23,51.17,51.22,258643.0,35.6118,35.6327,35.591,35.6258,258643.0
2018-07-26 15:55:00,51.22,51.25,51.17,51.19,669033.0,35.6258,35.6466,35.591,35.6049,669033.0
2018-07-27 09:30:00,51.46,51.81,51.46,51.79,445797.0,35.7927,36.0361,35.7927,36.0222,445797.0
2018-07-27 09:35:00,51.78,51.92,51.72,51.9,224706.0,36.0153,36.1126,35.9735,36.0987,224706.0
2018-07-27 09:40:00,51.88,51.98,51.84,51.98,196361.0,36.0848,36.1544,36.057,36.1544,196361.0
2018-07-27 09:45:00,51.98,52.0,51.88,51.96,196693.0,36.1544,36.1683,36.0848,36.1405,196693.0
2018-07-27 09:50:00,51.97,52.09,51.96,52.08,385194.0,36.1474,36.2309,36.1405,36.2239,385194.0
2018-07-27 09:55:00,52.09,52.1,51.92,52.08,320272.0,36.2309,36.2378,36.1126,36.2239,320272.0
2018-07-27 10:00:00,52.09,52.3,52.08,52.29,472286.0,36.2309,36.3769,36.2239,36.37,472286.0
2018-07-27 10:05:00,52.29,52.3,52.09,52.23,234464.0,36.37,36.3769,36.2309,36.3283,234464.0
2018-07-27 10:10:00,52.23,52.28,52.2,52.25,347522.0,36.3283,36.363,36.3074,36.3422,347522.0
2018-07-27 10:15:00,52.26,52.26,52.07,52.08,222876.0,36.3491,36.3491,36.217,36.2239,222876.0
2018-07-27 10:20:00,52.07,52.18,52.07,52.17,169022.0,36.217,36.2935,36.217,36.2865,169022.0
2018-07-27 10:25:00,52.17,52.26,52.15,52.26,215083.0,36.2865,36.3491,36.2726,36.3491,215083.0
2018-07-27 10:30:00,52.26,52.3,52.15,52.18,232434.0,36.3491,36.3769,36.2726,36.2935,232434.0
2018-07-27 10:35:00,52.18,52.25,52.16,52.18,62273.0,36.2935,36.3422,36.2796,36.2935,62273.0
2018-07-27 10:40:00,52.18,52.19,52.13,52.16,141299.0,36.2935,36.3004,36.2587,36.2796,141299.0
2018-07-27 10:45:00,52.16,52.17,52.06,52.14,197788.0,36.2796,36.2865,36.21,36.2657,197788.0
2018-07-27 10:50:00,52.14,52.2,52.1,52.16,130356.0,36.2657,36.3074,36.2378,36.2796,130356.0
2018-07-27 10:55:00,52.16,52.21,52.14,52.19,166183.0,36.2796,36.3143,36.2657,36.3004,166183.0
2018-07-27 11:00:00,52.19,52.22,52.14,52.18,188498.0,36.3004,36.3213,36.2657,36.2935,188498.0
2018-07-27 11:05:00,52.18,52.19,52.14,52.17,62753.0,36.2935,36.3004,36.2657,36.2865,62753.0
2018-07-27 11:10:00,52.18,52.22,52.17,52.2,130711.0,36.2935,36.3213,36.2865,36.3074,130711.0
2018-07-27 11:15:00,52.2,52.22,52.18,52.22,172015.0,36.3074,36.3213,36.2935,36.3213,172015.0
2018-07-27 11:20:00,52.22,52.26,52.21,52.25,193028.0,36.3213,36.3491,36.3143,36.3422,193028.0
2018-07-27 11:25:00,52.25,52.32,52.24,52.32,163719.0,36.3422,36.3909,36.3352,36.3909,163719.0
2018-07-27 11:30:00,52.31,52.34,52.25,52.28,139214.0,36.3839,36.4048,36.3422,36.363,139214.0
2018-07-27 11:35:00,52.27,52.34,52.27,52.34,79288.0,36.3561,36.4048,36.3561,36.4048,79288.0
2018-07-27 11:40:00,52.33,52.37,52.31,52.35,106514.0,36.3978,36.4256,36.3839,36.4117,106514.0
2018-07-27 11:45:00,52.35,52.38,52.33,52.34,115193.0,36.4117,36.4326,36.3978,36.4048,115193.0
2018-07-27 11:50:00,52.32,52.35,52.26,52.26,120648.0,36.3909,36.4117,36.3491,36.3491,120648.0
2018-07-27 11:55:00,52.27,52.31,52.16,52.19,114752.0,36.3561,36.3839,36.2796,36.3004,114752.0
2018-07-27 12:00:00,52.19,52.2,52.1,52.13,130728.0,36.3004,36.3074,36.2378,36.2587,130728.0
2018-07-27 12:05:00,52.13,52.14,51.97,51.98,120381.0,36.2587,36.2657,36.1474,36.1544,120381.0
2018-07-27 12:10:00,51.98,52.09,51.97,52.09,76716.0,36.1544,36.2309,36.1474,36.2309,76716.0
2018-07-27 12:15:00,52.09,52.11,52.05,52.09,44647.0,36.2309,36.2448,36.2031,36.2309,44647.0
2018-07-27 12:20:00,52.09,52.1,52.06,52.08,64574.0,36.2309,36.2378,36.21,36.2239,64574.0
2018-07-27 12:25:00,52.09,52.12,52.06,52.11,79387.0,36.2309,36.2517,36.21,36.2448,79387.0
2018-07-27 12:30:00,52.11,52.11,51.99,52.02,132025.0,36.2448,36.2448,36.1613,36.1822,132025.0
2018-07-27 12:35:00,52.02,52.05,51.99,52.01,73895.0,36.1822,36.2031,36.1613,36.1752,73895.0
2018-07-27 12:40:00,52.02,52.06,51.99,52.02,103799.0,36.1822,36.21,36.1613,36.1822,103799.0
2018-07-27 12:45:00,52.02,52.04,51.99,52.0,112563.0,36.1822,36.1961,36.1613,36.1683,112563.0
2018-07-27 12:50:00,51.99,52.08,51.99,52.07,108150.0,36.1613,36.2239,36.1613,36.217,108150.0
2018-07-27 12:55:00,52.06,52.11,52.04,52.1,118715.0,36.21,36.2448,36.1961,36.2378,118715.0
2018-07-27 13:00:00,52.09,52.2,52.02,52.17,166866.0,36.2309,36.3074,36.1822,36.2865,166866.0
2018-07-27 13:05:00,52.18,52.26,52.13,52.18,209991.0,36.2935,36.3491,36.2587,36.2935,209991.0
2018-07-27 13:10:00,52.18,52.2,52.08,52.13,119111.0,36.2935,36.3074,36.2239,36.2587,119111.0
2018-07-27 13:15:00,52.13,52.14,52.06,52.14,70408.0,36.2587,36.2657,36.21,36.2657,70408.0
2018-07-27 13:20:00,52.14,52.18,52.09,52.1,118498.0,36.2657,36.2935,36.2309,36.2378,118498.0
2018-07-27 13:25:00,52.09,52.12,52.08,52.11,96591.0,36.2309,36.2517,36.2239,36.2448,96591.0
2018-07-27 13:30:00,52.11,52.14,52.09,52.12,73639.0,36.2448,36.2657,36.2309,36.2517,73639.0
2018-07-27 13:35:00,52.12,52.16,52.1,52.16,52720.0,36.2517,36.2796,36.2378,36.2796,52720.0
2018-07-27 13:40:00,52.16,52.18,52.1,52.11,138354.0,36.2796,36.2935,36.2378,36.2448,138354.0
2018-07-27 13:45:00,52.1,52.13,52.06,52.07,83583.0,36.2378,36.2587,36.21,36.217,83583.0
2018-07-27 13:50:00,52.07,52.07,52.02,52.03,123742.0,36.217,36.217,36.1822,36.1891,123742.0
2018-07-27 13:55:00,52.02,52.04,52.02,52.03,189098.0,36.1822,36.1961,36.1822,36.1891,189098.0
2018-07-27 14:00:00,52.02,52.08,52.01,52.07,204378.0,36.1822,36.2239,36.1752,36.217,204378.0
2018-07-27 14:05:00,52.07,52.07,52.02,52.03,82989.0,36.217,36.217,36.1822,36.1891,82989.0
2018-07-27 14:10:00,52.03,52.07,52.02,52.02,45236.0,36.1891,36.217,36.1822,36.1822,45236.0
2018-07-27 14:15:00,52.02,52.06,52.0,52.01,108545.0,36.1822,36.21,36.1683,36.1752,108545.0
2018-07-27 14:20:00,52.0,52.04,52.0,52.03,41611.0,36.1683,36.1961,36.1683,36.1891,41611.0
2018-07-27 14:25:00,52.03,52.03,52.02,52.03,128842.0,36.1891,36.1891,36.1822,36.1891,128842.0
2018-07-27 14:30:00,52.03,52.06,51.99,52.04,115655.0,36.1891,36.21,36.1613,36.1961,115655.0
2018-07-27 14:35:00,52.03,52.05,51.98,51.98,61471.0,36.1891,36.2031,36.1544,36.1544,61471.0
2018-07-27 14:40:00,51.98,52.0,51.96,51.98,51172.0,36.1544,36.1683,36.1405,36.1544,51172.0
2018-07-27 14:45:00,51.97,52.01,51.97,51.97,60076.0,36.1474,36.1752,36.1474,36.1474,60076.0
2018-07-27 14:50:00,51.97,52.02,51.96,52.02,55302.0,36.1474,36.1822,36.1405,36.1822,55302.0
2018-07-27 14:55:00,52.02,52.02,51.99,52.01,57105.0,36.1822,36.1822,36.1613,36.1752,57105.0
2018-07-27 15:00:00,52.01,52.12,52.0,52.11,88604.0,36.1752,36.2517,36.1683,36.2448,88604.0
2018-07-27 15:05:00,52.1,52.12,52.08,52.1,84807.0,36.2378,36.2517,36.2239,36.2378,84807.0
2018-07-27 15:10:00,52.11,52.11,52.06,52.07,68151.0,36.2448,36.2448,36.21,36.217,68151.0
2018-07-27 15:15:00,52.07,52.11,52.07,52.09,91191.0,36.217,36.2448,36.217,36.2309,91191.0
2018-07-27 15:20:00,52.08,52.1,52.08,52.1,73690.0,36.2239,36.2378,36.2239,36.2378,73690.0
2018-07-27 15:25:00,52.1,52.1,52.03,52.03,80996.0,36.2378,36.2378,36.1891,36.1891,80996.0
2018-07-27 15:30:00,52.04,52.11,52.03,52.1,166614.0,36.1961,36.2448,36.1891,36.2378,166614.0
2018-07-27 15:35:00,52.1,52.1,52.01,52.02,139890.0,36.2378,36.2378,36.1752,36.1822,139890.0
2018-07-27 15:40:00,52.01,52.05,51.99,52.0,149763.0,36.1752,36.2031,36.1613,36.1683,149763.0
2018-07-27 15:45:00,51.99,52.03,51.97,51.97,237656.0,36.1613,36.1891,36.1474,36.1474,237656.0
2018-07-27 15:50:00,51.98,52.04,51.96,51.99,308710.0,36.1544,36.1961,36.1405,36.1613,308710.0
2018-07-27 15:55:00,51.99,52.05,51.98,52.01,803534.0,36.1613,36.2031,36.1544,36.1752,803534.0
2018-07-30 09:30:00,52.27,52.35,52.08,52.2,329371.0,36.3561,36.4117,36.2239,36.3074,329371.0
2018-07-30 09:35:00,52.2,52.39,52.16,52.38,171390.0,36.3074,36.4395,36.2796,36.4326,171390.0
2018-07-30 09:40:00,52.38,52.43,52.3,52.41,125691.0,36.4326,36.4674,36.3769,36.4535,125691.0
2018-07-30 09:45:00,52.39,52.5,52.39,52.5,157707.0,36.4395,36.5161,36.4395,36.5161,157707.0
2018-07-30 09:50:00,52.5,52.77,52.46,52.77,349464.0,36.5161,36.7039,36.4882,36.7039,349464.0
2018-07-30 09:55:00,52.77,52.77,52.6,52.72,304926.0,36.7039,36.7039,36.5856,36.6691,304926.0
2018-07-30 10:00:00,52.72,52.78,52.57,52.69,286502.0,36.6691,36.7108,36.5647,36.6482,286502.0
2018-07-30 10:05:00,52.69,52.75,52.63,52.64,562954.0,36.6482,36.6899,36.6065,36.6134,562954.0
2018-07-30 10:10:00,52.65,52.66,52.59,52.65,242472.0,36.6204,36.6273,36.5787,36.6204,242472.0
2018-07-30 10:15:00,52.66,52.68,52.56,52.6,279714.0,36.6273,36.6413,36.5578,36.5856,279714.0
2018-07-30 10:20:00,52.6,52.63,52.59,52.62,244128.0,36.5856,36.6065,36.5787,36.5995,244128.0
2018-07-30 10:25:00,52.62,52.77,52.59,52.77,227362.0,36.5995,36.7039,36.5787,36.7039,227362.0
2018-07-30 10:30:00,52.77,52.85,52.74,52.74,216722.0,36.7039,36.7595,36.683,36.683,216722.0
2018-07-30 10:35:00,52.74,52.75,52.66,52.69,169474.0,36.683,36.6899,36.6273,36.6482,169474.0
2018-07-30 10:40:00,52.69,52.69,52.63,52.67,96876.0,36.6482,36.6482,36.6065,36.6343,96876.0
2018-07-30 10:45:00,52.66,52.7,52.59,52.6,203210.0,36.6273,36.6552,36.5787,36.5856,203210.0
2018-07-30 10:50:00,52.61,52.64,52.56,52.64,224098.0,36.5926,36.6134,36.5578,36.6134,224098.0
2018-07-30 10:55:00,52.64,52.77,52.63,52.75,222408.0,36.6134,36.7039,36.6065,36.6899,222408.0
2018-07-30 11:00:00,52.74,52.85,52.67,52.85,293906.0,36.683,36.7595,36.6343,36.7595,293906.0
2018-07-30 11:05:00,52.85,52.92,52.81,52.91,323118.0,36.7595,36.8082,36.7317,36.8012,323118.0
2018-07-30 11:10:00,52.91,52.91,52.79,52.84,254713.0,36.8012,36.8012,36.7178,36.7525,254713.0
2018-07-30 11:15:00,52.85,52.93,52.84,52.9,217631.0,36.7595,36.8151,36.7525,36.7943,217631.0
2018-07-30 11:20:00,52.91,52.91,52.85,52.9,229292.0,36.8012,36.8012,36.7595,36.7943,229292.0
2018-07-30 11:25:00,52.91,52.99,52.9,52.98,151414.0,36.8012,36.8569,36.7943,36.8499,151414.0
2018-07-30 11:30:00,52.98,53.0,52.92,52.98,144622.0,36.8499,36.8638,36.8082,36.8499,144622.0
2018-07-30 11:35:00,52.98,52.98,52.89,52.89,134664.0,36.8499,36.8499,36.7873,36.7873,134664.0
2018-07-30 11:40:00,52.9,52.92,52.85,52.87,112596.0,36.7943,36.8082,36.7595,36.7734,112596.0
2018-07-30 11:45:00,52.87,52.93,52.85,52.87,111825.0,36.7734,36.8151,36.7595,36.7734,111825.0
2018-07-30 11:50:00,52.86,52.94,52.84,52.94,83504.0,36.7665,36.8221,36.7525,36.8221,83504.0
2018-07-30 11:55:00,52.94,52.95,52.9,52.9,151242.0,36.8221,36.8291,36.7943,36.7943,151242.0
2018-07-30 12:00:00,52.9,52.93,52.9,52.91,180313.0,36.7943,36.8151,36.7943,36.8012,180313.0
2018-07-30 12:05:00,52.92,52.94,52.9,52.9,140171.0,36.8082,36.8221,36.7943,36.7943,140171.0
2018-07-30 12:10:00,52.9,52.92,52.87,52.89,152234.0,36.7943,36.8082,36.7734,36.7873,152234.0
2018-07-30 12:15:00,52.89,52.9,52.87,52.88,78300.0,36.7873,36.7943,36.7734,36.7804,78300.0
2018-07-30 12:20:00,52.87,52.89,52.81,52.88,97338.0,36.7734,36.7873,36.7317,36.7804,97338.0
2018-07-30 12:25:00,52.88,52.9,52.87,52.89,56467.0,36.7804,36.7943,36.7734,36.7873,56467.0
2018-07-30 12:30:00,52.89,52.93,52.88,52.91,114648.0,36.7873,36.8151,36.7804,36.8012,114648.0
2018-07-30 12:35:00,52.92,52.93,52.89,52.93,80272.0,36.8082,36.8151,36.7873,36.8151,80272.0
2018-07-30 12:40:00,52.93,52.95,52.88,52.92,141644.0,36.8151,36.8291,36.7804,36.8082,141644.0
2018-07-30 12:45:00,52.93,52.94,52.89,52.91,106195.0,36.8151,36.8221,36.7873,36.8012,106195.0
2018-07-30 12:50:00,52.91,52.96,52.9,52.93,263026.0,36.8012,36.836,36.7943,36.8151,263026.0
2018-07-30 12:55:00,52.94,52.98,52.93,52.98,110086.0,36.8221,36.8499,36.8151,36.8499,110086.0
2018-07-30 13:00:00,52.97,52.98,52.89,52.9,213611.0,36.843,36.8499,36.7873,36.7943,213611.0
2018-07-30 13:05:00,52.91,52.91,52.88,52.91,168432.0,36.8012,36.8012,36.7804,36.8012,168432.0
2018-07-30 13:10:00,52.9,52.9,52.85,52.89,180682.0,36.7943,36.7943,36.7595,36.7873,180682.0
2018-07-30 13:15:00,52.89,52.91,52.83,52.83,88207.0,36.7873,36.8012,36.7456,36.7456,88207.0
2018-07-30 13:20:00,52.83,52.84,52.76,52.77,126517.0,36.7456,36.7525,36.6969,36.7039,126517.0
2018-07-30 13:25:00,52.78,52.79,52.74,52.78,109003.0,36.7108,36.7178,36.683,36.7108,109003.0
2018-07-30 13:30:00,52.78,52.79,52.76,52.77,63202.0,36.7108,36.7178,36.6969,36.7039,63202.0
2018-07-30 13:35:00,52.77,52.79,52.76,52.78,125486.0,36.7039,36.7178,36.6969,36.7108,125486.0
2018-07-30 13:40:00,52.77,52.82,52.76,52.82,123103.0,36.7039,36.7386,36.6969,36.7386,123103.0
2018-07-30 13:45:00,52.82,52.84,52.77,52.78,122897.0,36.7386,36.7525,36.7039,36.7108,122897.0
2018-07-30 13:50:00,52.78,52.84,52.77,52.79,80067.0,36.7108,36.7525,36.7039,36.7178,80067.0
2018-07-30 13:55:00,52.8,52.81,52.77,52.8,83834.0,36.7247,36.7317,36.7039,36.7247,83834.0
2018-07-30 14:00:00,52.8,52.81,52.76,52.77,122436.0,36.7247,36.7317,36.6969,36.7039,122436.0
2018-07-30 14:05:00,52.76,52.77,52.68,52.69,124852.0,36.6969,36.7039,36.6413,36.6482,124852.0
2018-07-30 14:10:00,52.69,52.7,52.6,52.63,168636.0,36.6482,36.6552,36.5856,36.6065,168636.0
2018-07-30 14:15:00,52.62,52.63,52.58,52.6,125802.0,36.5995,36.6065,36.5717,36.5856,125802.0
2018-07-30 14:20:00,52.59,52.63,52.59,52.61,93344.0,36.5787,36.6065,36.5787,36.5926,93344.0
2018-07-30 14:25:00,52.6,52.63,52.59,52.62,125656.0,36.5856,36.6065,36.5787,36.5995,125656.0
2018-07-30 14:30:00,52.62,52.66,52.6,52.66,87528.0,36.5995,36.6273,36.5856,36.6273,87528.0
2018-07-30 14:35:00,52.66,52.7,52.62,52.63,101037.0,36.6273,36.6552,36.5995,36.6065,101037.0
2018-07-30 14:40:00,52.62,52.66,52.62,52.65,65736.0,36.5995,36.6273,36.5995,36.6204,65736.0
2018-07-30 14:45:00,52.65,52.69,52.64,52.69,84737.0,36.6204,36.6482,36.6134,36.6482,84737.0
2018-07-30 14:50:00,52.69,52.71,52.62,52.63,161959.0,36.6482,36.6621,36.5995,36.6065,161959.0
2018-07-30 14:55:00,52.63,52.65,52.57,52.6,141207.0,36.6065,36.6204,36.5647,36.5856,141207.0
2018-07-30 15:00:00,52.6,52.64,52.59,52.64,90795.0,36.5856,36.6134,36.5787,36.6134,90795.0
2018-07-30 15:05:00,52.64,52.65,52.58,52.58,142805.0,36.6134,36.6204,36.5717,36.5717,142805.0
2018-07-30 15:10:00,52.58,52.6,52.56,52.58,134357.0,36.5717,36.5856,36.5578,36.5717,134357.0
2018-07-30 15:15:00,52.58,52.59,52.57,52.58,81871.0,36.5717,36.5787,36.5647,36.5717,81871.0
2018-07-30 15:20:00,52.58,52.61,52.55,52.56,199414.0,36.5717,36.5926,36.5508,36.5578,199414.0
2018-07-30 15:25:00,52.56,52.58,52.55,52.55,110592.0,36.5578,36.5717,36.5508,36.5508,110592.0
2018-07-30 15:30:00,52.56,52.63,52.54,52.63,147448.0,36.5578,36.6065,36.5439,36.6065,147448.0
2018-07-30 15:35:00,52.63,52.64,52.55,52.59,198083.0,36.6065,36.6134,36.5508,36.5787,198083.0
2018-07-30 15:40:00,52.58,52.59,52.48,52.49,276797.0,36.5717,36.5787,36.5021,36.5091,276797.0
2018-07-30 15:45:00,52.49,52.53,52.44,52.46,359594.0,36.5091,36.5369,36.4743,36.4882,359594.0
2018-07-30 15:50:00,52.47,52.54,52.45,52.46,729355.0,36.4952,36.5439,36.4813,36.4882,729355.0
2018-07-30 15:55:00,52.47,52.52,52.42,52.5,762496.0,36.4952,36.53,36.4604,36.5161,762496.0
2018-07-31 09:30:00,52.6,52.67,52.31,52.49,308785.0,36.5856,36.6343,36.3839,36.5091,308785.0
2018-07-31 09:35:00,52.49,52.5,52.06,52.06,251238.0,36.5091,36.5161,36.21,36.21,251238.0
2018-07-31 09:40:00,52.07,52.33,51.95,52.12,280661.0,36.217,36.3978,36.1335,36.2517,280661.0
2018-07-31 09:45:00,52.13,52.17,52.06,52.14,280595.0,36.2587,36.2865,36.21,36.2657,280595.0
2018-07-31 09:50:00,52.14,52.31,52.09,52.26,183066.0,36.2657,36.3839,36.2309,36.3491,183066.0
2018-07-31 09:55:00,52.26,52.31,52.15,52.19,131045.0,36.3491,36.3839,36.2726,36.3004,131045.0
2018-07-31 10:00:00,52.2,52.31,52.19,52.3,145867.0,36.3074,36.3839,36.3004,36.3769,145867.0
2018-07-31 10:05:00,52.31,52.33,52.2,52.25,195820.0,36.3839,36.3978,36.3074,36.3422,195820.0
2018-07-31 10:10:00,52.26,52.26,52.2,52.25,151281.0,36.3491,36.3491,36.3074,36.3422,151281.0
2018-07-31 10:15:00,52.25,52.29,52.22,52.26,98493.0,36.3422,36.37,36.3213,36.3491,98493.0
2018-07-31 10:20:00,52.26,52.3,52.18,52.2,202006.0,36.3491,36.3769,36.2935,36.3074,202006.0
2018-07-31 10:25:00,52.2,52.23,52.13,52.21,156280.0,36.3074,36.3283,36.2587,36.3143,156280.0
2018-07-31 10:30:00,52.22,52.3,52.17,52.26,124103.0,36.3213,36.3769,36.2865,36.3491,124103.0
2018-07-31 10:35:00,52.26,52.3,52.22,52.29,148209.0,36.3491,36.3769,36.3213,36.37,148209.0
2018-07-31 10:40:00,52.29,52.31,52.27,52.3,78471.0,36.37,36.3839,36.3561,36.3769,78471.0
2018-07-31 10:45:00,52.31,52.33,52.22,52.24,108265.0,36.3839,36.3978,36.3213,36.3352,108265.0
2018-07-31 10:50:00,52.25,52.3,52.23,52.29,101771.0,36.3422,36.3769,36.3283,36.37,101771.0
2018-07-31 10:55:00,52.29,52.31,52.25,52.3,93323.0,36.37,36.3839,36.3422,36.3769,93323.0
2018-07-31 11:00:00,52.29,52.31,52.25,52.28,101268.0,36.37,36.3839,36.3422,36.363,101268.0
2018-07-31 11:05:00,52.29,52.29,52.24,52.25,132596.0,36.37,36.37,36.3352,36.3422,132596.0
2018-07-31 11:10:00,52.24,52.25,52.23,52.23,73942.0,36.3352,36.3422,36.3283,36.3283,73942.0
2018-07-31 11:15:00,52.23,52.28,52.18,52.25,127249.0,36.3283,36.363,36.2935,36.3422,127249.0
2018-07-31 11:20:00,52.26,52.31,52.24,52.29,134575.0,36.3491,36.3839,36.3352,36.37,134575.0
2018-07-31 11:25:00,52.29,52.31,52.27,52.28,148314.0,36.37,36.3839,36.3561,36.363,148314.0
2018-07-31 11:30:00,52.28,52.35,52.26,52.33,101886.0,36.363,36.4117,36.3491,36.3978,101886.0
2018-07-31 11:35:00,52.33,52.34,52.25,52.25,90228.0,36.3978,36.4048,36.3422,36.3422,90228.0
2018-07-31 11:40:00,52.25,52.3,52.23,52.27,95691.0,36.3422,36.3769,36.3283,36.3561,95691.0
2018-07-31 11:45:00,52.28,52.28,52.19,52.21,140769.0,36.363,36.363,36.3004,36.3143,140769.0
2018-07-31 11:50:00,52.2,52.21,52.14,52.14,55773.0,36.3074,36.3143,36.2657,36.2657,55773.0
2018-07-31 11:55:00,52.14,52.2,52.14,52.16,103386.0,36.2657,36.3074,36.2657,36.2796,103386.0
2018-07-31 12:00:00,52.16,52.17,52.05,52.07,106808.0,36.2796,36.2865,36.2031,36.217,106808.0
2018-07-31 12:05:00,52.06,52.08,52.05,52.07,75925.0,36.21,36.2239,36.2031,36.217,75925.0
2018-07-31 12:10:00,52.07,52.1,52.05,52.1,102858.0,36.217,36.2378,36.2031,36.2378,102858.0
2018-07-31 12:15:00,52.1,52.1,52.05,52.08,97553.0,36.2378,36.2378,36.2031,36.2239,97553.0
2018-07-31 12:20:00,52.09,52.15,52.08,52.14,119705.0,36.2309,36.2726,36.2239,36.2657,119705.0
2018-07-31 12:25:00,52.15,52.16,52.06,52.06,63752.0,36.2726,36.2796,36.21,36.21,63752.0
2018-07-31 12:30:00,52.06,52.1,52.04,52.06,129153.0,36.21,36.2378,36.1961,36.21,129153.0
2018-07-31 12:35:00,52.06,52.11,52.04,52.05,79211.0,36.21,36.2448,36.1961,36.2031,79211.0
2018-07-31 12:40:00,52.05,52.06,52.0,52.0,81365.0,36.2031,36.21,36.1683,36.1683,81365.0
2018-07-31 12:45:00,52.0,52.02,51.96,52.0,148161.0,36.1683,36.1822,36.1405,36.1683,148161.0
2018-07-31 12:50:00,52.0,52.03,51.93,51.93,131408.0,36.1683,36.1891,36.1196,36.1196,131408.0
2018-07-31 12:55:00,51.94,51.96,51.9,51.91,98889.0,36.1266,36.1405,36.0987,36.1057,98889.0
2018-07-31 13:00:00,51.91,51.92,51.84,51.84,118975.0,36.1057,36.1126,36.057,36.057,118975.0
2018-07-31 13:05:00,51.84,51.85,51.8,51.83,110752.0,36.057,36.064,36.0292,36.05,110752.0
2018-07-31 13:10:00,51.83,51.83,51.72,51.73,94932.0,36.05,36.05,35.9735,35.9805,94932.0
2018-07-31 13:15:00,51.73,51.81,51.7,51.79,202488.0,35.9805,36.0361,35.9596,36.0222,202488.0
2018-07-31 13:20:00,51.79,51.79,51.6,51.62,291145.0,36.0222,36.0222,35.8901,35.904,291145.0
2018-07-31 13:25:00,51.63,51.66,51.61,51.66,114087.0,35.9109,35.9318,35.897,35.9318,114087.0
2018-07-31 13:30:00,51.66,51.68,51.61,51.62,80402.0,35.9318,35.9457,35.897,35.904,80402.0
2018-07-31 13:35:00,51.61,51.66,51.6,51.62,109726.0,35.897,35.9318,35.8901,35.904,109726.0
2018-07-31 13:40:00,51.63,51.65,51.54,51.55,218226.0,35.9109,35.9248,35.8483,35.8553,218226.0
2018-07-31 13:45:00,51.55,51.56,51.5,51.53,257792.0,35.8553,35.8622,35.8205,35.8414,257792.0
2018-07-31 13:50:00,51.53,51.55,51.49,51.55,228782.0,35.8414,35.8553,35.8136,35.8553,228782.0
2018-07-31 13:55:00,51.55,51.59,51.53,51.55,104013.0,35.8553,35.8831,35.8414,35.8553,104013.0
2018-07-31 14:00:00,51.55,51.58,51.53,51.53,119032.0,35.8553,35.8762,35.8414,35.8414,119032.0
2018-07-31 14:05:00,51.54,51.54,51.5,51.54,118458.0,35.8483,35.8483,35.8205,35.8483,118458.0
2018-07-31 14:10:00,51.54,51.62,51.53,51.61,125975.0,35.8483,35.904,35.8414,35.897,125975.0
2018-07-31 14:15:00,51.61,51.65,51.58,51.59,108039.0,35.897,35.9248,35.8762,35.8831,108039.0
2018-07-31 14:20:00,51.59,51.63,51.57,51.57,104491.0,35.8831,35.9109,35.8692,35.8692,104491.0
2018-07-31 14:25:00,51.58,51.62,51.55,51.56,149432.0,35.8762,35.904,35.8553,35.8622,149432.0
2018-07-31 14:30:00,51.56,51.62,51.54,51.57,100637.0,35.8622,35.904,35.8483,35.8692,100637.0
2018-07-31 14:35:00,51.58,51.58,51.49,51.51,227075.0,35.8762,35.8762,35.8136,35.8275,227075.0
2018-07-31 14:40:00,51.51,51.59,51.5,51.59,60797.0,35.8275,35.8831,35.8205,35.8831,60797.0
2018-07-31 14:45:00,51.59,51.66,51.56,51.65,146466.0,35.8831,35.9318,35.8622,35.9248,146466.0
2018-07-31 14:50:00,51.66,51.72,51.65,51.71,101953.0,35.9318,35.9735,35.9248,35.9666,101953.0
2018-07-31 14:55:00,51.71,51.72,51.67,51.69,98004.0,35.9666,35.9735,35.9388,35.9527,98004.0
2018-07-31 15:00:00,51.7,51.7,51.66,51.68,88914.0,35.9596,35.9596,35.9318,35.9457,88914.0
2018-07-31 15:05:00,51.67,51.69,51.64,51.65,124682.0,35.9388,35.9527,35.9179,35.9248,124682.0
2018-07-31 15:10:00,51.64,51.67,51.61,51.66,113877.0,35.9179,35.9388,35.897,35.9318,113877.0
2018-07-31 15:15:00,51.66,51.67,51.6,51.62,157948.0,35.9318,35.9388,35.8901,35.904,157948.0
2018-07-31 15:20:00,51.61,51.68,51.61,51.66,125394.0,35.897,35.9457,35.897,35.9318,125394.0
2018-07-31 15:25:00,51.66,51.66,51.61,51.61,93950.0,35.9318,35.9318,35.897,35.897,93950.0
2018-07-31 15:30:00,51.62,51.67,51.62,51.65,169370.0,35.904,35.9388,35.904,35.9248,169370.0
2018-07-31 15:35:00,51.65,51.65,51.59,51.61,210167.0,35.9248,35.9248,35.8831,35.897,210167.0
2018-07-31 15:40:00,51.61,51.64,51.58,51.62,233785.0,35.897,35.9179,35.8762,35.904,233785.0
2018-07-31 15:45:00,51.62,51.64,51.54,51.57,379241.0,35.904,35.9179,35.8483,35.8692,379241.0
2018-07-31 15:50:00,51.57,51.63,51.55,51.62,553693.0,35.8692,35.9109,35.8553,35.904,553693.0
2018-07-31 15:55:00,51.62,51.68,51.61,51.62,994305.0,35.904,35.9457,35.897,35.904,994305.0
2018-08-01 09:30:00,52.02,52.08,51.82,51.83,682561.0,36.1822,36.2239,36.0431,36.05,682561.0
2018-08-01 09:35:00,51.83,51.96,51.74,51.79,131143.0,36.05,36.1405,35.9874,36.0222,131143.0
2018-08-01 09:40:00,51.8,51.83,51.63,51.64,135024.0,36.0292,36.05,35.9109,35.9179,135024.0
2018-08-01 09:45:00,51.64,51.64,51.54,51.56,135642.0,35.9179,35.9179,35.8483,35.8622,135642.0
2018-08-01 09:50:00,51.57,51.6,51.45,51.56,207971.0,35.8692,35.8901,35.7857,35.8622,207971.0
2018-08-01 09:55:00,51.57,51.61,51.53,51.59,118775.0,35.8692,35.897,35.8414,35.8831,118775.0
2018-08-01 10:00:00,51.59,51.67,51.55,51.65,145762.0,35.8831,35.9388,35.8553,35.9248,145762.0
2018-08-01 10:05:00,51.66,51.76,51.62,51.76,142683.0,35.9318,36.0014,35.904,36.0014,142683.0
2018-08-01 10:10:00,51.75,51.85,51.73,51.75,164340.0,35.9944,36.064,35.9805,35.9944,164340.0
2018-08-01 10:15:00,51.75,51.81,51.68,51.8,97713.0,35.9944,36.0361,35.9457,36.0292,97713.0
2018-08-01 10:20:00,51.8,51.88,51.79,51.86,116926.0,36.0292,36.0848,36.0222,36.0709,116926.0
2018-08-01 10:25:00,51.85,51.95,51.83,51.9,102734.0,36.064,36.1335,36.05,36.0987,102734.0
2018-08-01 10:30:00,51.9,52.0,51.89,51.98,201622.0,36.0987,36.1683,36.0918,36.1544,201622.0
2018-08-01 10:35:00,51.98,51.98,51.84,51.84,166544.0,36.1544,36.1544,36.057,36.057,166544.0
2018-08-01 10:40:00,51.85,51.97,51.84,51.94,143812.0,36.064,36.1474,36.057,36.1266,143812.0
2018-08-01 10:45:00,51.94,52.0,51.94,52.0,178603.0,36.1266,36.1683,36.1266,36.1683,178603.0
2018-08-01 10:50:00,52.0,52.0,51.9,51.96,172294.0,36.1683,36.1683,36.0987,36.1405,172294.0
2018-08-01 10:55:00,51.97,52.05,51.91,51.98,100374.0,36.1474,36.2031,36.1057,36.1544,100374.0
2018-08-01 11:00:00,51.97,52.03,51.96,51.99,117649.0,36.1474,36.1891,36.1405,36.1613,117649.0
2018-08-01 11:05:00,51.99,52.05,51.99,52.01,115614.0,36.1613,36.2031,36.1613,36.1752,115614.0
2018-08-01 11:10:00,52.0,52.0,51.86,51.88,61237.0,36.1683,36.1683,36.0709,36.0848,61237.0
2018-08-01 11:15:00,51.88,51.91,51.83,51.91,111510.0,36.0848,36.1057,36.05,36.1057,111510.0
2018-08-01 11:20:00,51.89,51.92,51.82,51.83,82146.0,36.0918,36.1126,36.0431,36.05,82146.0
2018-08-01 11:25:00,51.83,51.88,51.82,51.85,70313.0,36.05,36.0848,36.0431,36.064,70313.0
2018-08-01 11:30:00,51.85,51.94,51.82,51.94,75423.0,36.064,36.1266,36.0431,36.1266,75423.0
2018-08-01 11:35:00,51.94,51.97,51.89,51.95,63003.0,36.1266,36.1474,36.0918,36.1335,63003.0
2018-08-01 11:40:00,51.95,52.08,51.94,52.05,227049.0,36.1335,36.2239,36.1266,36.2031,227049.0
2018-08-01 11:45:00,52.05,52.11,52.04,52.06,100218.0,36.2031,36.2448,36.1961,36.21,100218.0
2018-08-01 11:50:00,52.06,52.09,51.99,52.0,206610.0,36.21,36.2309,36.1613,36.1683,206610.0
2018-08-01 11:55:00,52.01,52.09,51.99,52.09,114840.0,36.1752,36.2309,36.1613,36.2309,114840.0
2018-08-01 12:00:00,52.08,52.09,51.95,51.97,196818.0,36.2239,36.2309,36.1335,36.1474,196818.0
2018-08-01 12:05:00,51.98,52.05,51.97,52.02,137149.0,36.1544,36.2031,36.1474,36.1822,137149.0
2018-08-01 12:10:00,52.02,52.06,52.0,52.0,78571.0,36.1822,36.21,36.1683,36.1683,78571.0
2018-08-01 12:15:00,52.0,52.03,51.98,52.02,77293.0,36.1683,36.1891,36.1544,36.1822,77293.0
2018-08-01 12:20:00,52.01,52.05,52.0,52.0,95063.0,36.1752,36.2031,36.1683,36.1683,95063.0
2018-08-01 12:25:00,52.01,52.05,51.99,52.03,131000.0,36.1752,36.2031,36.1613,36.1891,131000.0
2018-08-01 12:30:00,52.02,52.04,52.0,52.0,98567.0,36.1822,36.1961,36.1683,36.1683,98567.0
2018-08-01 12:35:00,52.01,52.03,51.99,51.99,86588.0,36.1752,36.1891,36.1613,36.1613,86588.0
2018-08-01 12:40:00,51.99,52.01,51.95,51.96,90515.0,36.1613,36.1752,36.1335,36.1405,90515.0
2018-08-01 12:45:00,51.95,52.01,51.94,52.0,47581.0,36.1335,36.1752,36.1266,36.1683,47581.0
2018-08-01 12:50:00,52.0,52.02,51.95,51.96,64543.0,36.1683,36.1822,36.1335,36.1405,64543.0
2018-08-01 12:55:00,51.96,51.96,51.88,51.9,76488.0,36.1405,36.1405,36.0848,36.0987,76488.0
2018-08-01 13:00:00,51.9,51.94,51.89,51.89,86988.0,36.0987,36.1266,36.0918,36.0918,86988.0
2018-08-01 13:05:00,51.89,51.92,51.88,51.9,49265.0,36.0918,36.1126,36.0848,36.0987,49265.0
2018-08-01 13:10:00,51.91,51.95,51.9,51.92,69827.0,36.1057,36.1335,36.0987,36.1126,69827.0
2018-08-01 13:15:00,51.93,51.94,51.9,51.91,70905.0,36.1196,36.1266,36.0987,36.1057,70905.0
2018-08-01 13:20:00,51.91,51.91,51.87,51.88,75326.0,36.1057,36.1057,36.0779,36.0848,75326.0
2018-08-01 13:25:00,51.88,51.89,51.79,51.79,81022.0,36.0848,36.0918,36.0222,36.0222,81022.0
2018-08-01 13:30:00,51.8,51.84,51.79,51.84,57054.0,36.0292,36.057,36.0222,36.057,57054.0
2018-08-01 13:35:00,51.83,51.87,51.83,51.86,79877.0,36.05,36.0779,36.05,36.0709,79877.0
2018-08-01 13:40:00,51.86,51.89,51.82,51.88,51075.0,36.0709,36.0918,36.0431,36.0848,51075.0
2018-08-01 13:45:00,51.89,51.94,51.88,51.94,111689.0,36.0918,36.1266,36.0848,36.1266,111689.0
2018-08-01 13:50:00,51.94,51.95,51.92,51.95,88429.0,36.1266,36.1335,36.1126,36.1335,88429.0
2018-08-01 13:55:00,51.94,51.96,51.85,51.95,216525.0,36.1266,36.1405,36.064,36.1335,216525.0
2018-08-01 14:00:00,51.95,52.0,51.91,51.96,122011.0,36.1335,36.1683,36.1057,36.1405,122011.0
2018-08-01 14:05:00,51.96,51.99,51.94,51.99,59262.0,36.1405,36.1613,36.1266,36.1613,59262.0
2018-08-01 14:10:00,51.98,52.04,51.97,52.04,73296.0,36.1544,36.1961,36.1474,36.1961,73296.0
2018-08-01 14:15:00,52.04,52.06,52.02,52.04,80825.0,36.1961,36.21,36.1822,36.1961,80825.0
2018-08-01 14:20:00,52.03,52.06,52.0,52.02,167038.0,36.1891,36.21,36.1683,36.1822,167038.0
2018-08-01 14:25:00,52.02,52.07,52.01,52.06,86985.0,36.1822,36.217,36.1752,36.21,86985.0
2018-08-01 14:30:00,52.05,52.07,51.99,52.01,108409.0,36.2031,36.217,36.1613,36.1752,108409.0
2018-08-01 14:35:00,51.99,52.02,51.97,51.99,185893.0,36.1613,36.1822,36.1474,36.1613,185893.0
2018-08-01 14:40:00,51.99,52.0,51.97,52.0,66239.0,36.1613,36.1683,36.1474,36.1683,66239.0
2018-08-01 14:45:00,52.0,52.0,51.96,51.97,64095.0,36.1683,36.1683,36.1405,36.1474,64095.0
2018-08-01 14:50:00,51.98,52.02,51.97,52.02,65976.0,36.1544,36.1822,36.1474,36.1822,65976.0
2018-08-01 14:55:00,52.02,52.03,51.98,51.99,104231.0,36.1822,36.1891,36.1544,36.1613,104231.0
2018-08-01 15:00:00,51.99,52.0,51.97,51.99,73914.0,36.1613,36.1683,36.1474,36.1613,73914.0
2018-08-01 15:05:00,52.0,52.0,51.96,51.98,95402.0,36.1683,36.1683,36.1405,36.1544,95402.0
2018-08-01 15:10:00,51.98,51.99,51.96,51.97,87914.0,36.1544,36.1613,36.1405,36.1474,87914.0
2018-08-01 15:15:00,51.97,51.97,51.91,51.93,103041.0,36.1474,36.1474,36.1057,36.1196,103041.0
2018-08-01 15:20:00,51.93,51.95,51.91,51.92,115713.0,36.1196,36.1335,36.1057,36.1126,115713.0
2018-08-01 15:25:00,51.91,51.91,51.87,51.89,141682.0,36.1057,36.1057,36.0779,36.0918,141682.0
2018-08-01 15:30:00,51.89,51.91,51.87,51.9,139122.0,36.0918,36.1057,36.0779,36.0987,139122.0
2018-08-01 15:35:00,51.9,51.9,51.83,51.85,129856.0,36.0987,36.0987,36.05,36.064,129856.0
2018-08-01 15:40:00,51.85,51.87,51.82,51.82,283441.0,36.064,36.0779,36.0431,36.0431,283441.0
2018-08-01 15:45:00,51.83,51.84,51.76,51.78,356459.0,36.05,36.057,36.0014,36.0153,356459.0
2018-08-01 15:50:00,51.78,51.83,51.78,51.79,240567.0,36.0153,36.05,36.0153,36.0222,240567.0
2018-08-01 15:55:00,51.79,51.8,51.71,51.73,751328.0,36.0222,36.0292,35.9666,35.9805,751328.0
2018-08-02 09:30:00,51.74,51.96,51.7,51.77,400953.0,35.9874,36.1405,35.9596,36.0083,400953.0
2018-08-02 09:35:00,51.78,51.84,51.59,51.73,283332.0,36.0153,36.057,35.8831,35.9805,283332.0
2018-08-02 09:40:00,51.72,51.8,51.61,51.62,218802.0,35.9735,36.0292,35.897,35.904,218802.0
2018-08-02 09:45:00,51.61,51.75,51.56,51.64,382751.0,35.897,35.9944,35.8622,35.9179,382751.0
2018-08-02 09:50:00,51.63,51.72,51.58,51.62,339478.0,35.9109,35.9735,35.8762,35.904,339478.0
2018-08-02 09:55:00,51.62,51.73,51.58,51.64,456316.0,35.904,35.9805,35.8762,35.9179,456316.0
2018-08-02 10:00:00,51.64,51.64,51.45,51.52,191371.0,35.9179,35.9179,35.7857,35.8344,191371.0
2018-08-02 10:05:00,51.52,51.69,51.43,51.64,304188.0,35.8344,35.9527,35.7718,35.9179,304188.0
2018-08-02 10:10:00,51.65,51.72,51.64,51.71,158018.0,35.9248,35.9735,35.9179,35.9666,158018.0
2018-08-02 10:15:00,51.71,51.77,51.66,51.76,224732.0,35.9666,36.0083,35.9318,36.0014,224732.0
2018-08-02 10:20:00,51.75,51.77,51.59,51.63,83090.0,35.9944,36.0083,35.8831,35.9109,83090.0
2018-08-02 10:25:00,51.63,51.64,51.55,51.58,99999.0,35.9109,35.9179,35.8553,35.8762,99999.0
2018-08-02 10:30:00,51.59,51.65,51.58,51.6,93387.0,35.8831,35.9248,35.8762,35.8901,93387.0
2018-08-02 10:35:00,51.61,51.67,51.59,51.66,85727.0,35.897,35.9388,35.8831,35.9318,85727.0
2018-08-02 10:40:00,51.66,51.67,51.56,51.65,107474.0,35.9318,35.9388,35.8622,35.9248,107474.0
2018-08-02 10:45:00,51.64,51.66,51.57,51.59,138992.0,35.9179,35.9318,35.8692,35.8831,138992.0
2018-08-02 10:50:00,51.59,51.67,51.58,51.64,144526.0,35.8831,35.9388,35.8762,35.9179,144526.0
2018-08-02 10:55:00,51.64,51.69,51.62,51.63,91615.0,35.9179,35.9527,35.904,35.9109,91615.0
2018-08-02 11:00:00,51.63,51.7,51.62,51.69,91703.0,35.9109,35.9596,35.904,35.9527,91703.0
2018-08-02 11:05:00,51.69,51.73,51.66,51.73,149363.0,35.9527,35.9805,35.9318,35.9805,149363.0
2018-08-02 11:10:00,51.73,51.82,51.69,51.8,103633.0,35.9805,36.0431,35.9527,36.0292,103633.0
2018-08-02 11:15:00,51.8,51.86,51.79,51.85,198061.0,36.0292,36.0709,36.0222,36.064,198061.0
2018-08-02 11:20:00,51.86,51.92,51.81,51.87,140272.0,36.0709,36.1126,36.0361,36.0779,140272.0
2018-08-02 11:25:00,51.87,51.89,51.76,51.78,76930.0,36.0779,36.0918,36.0014,36.0153,76930.0
2018-08-02 11:30:00,51.78,51.81,51.73,51.76,97155.0,36.0153,36.0361,35.9805,36.0014,97155.0
2018-08-02 11:35:00,51.75,51.79,51.71,51.71,139556.0,35.9944,36.0222,35.9666,35.9666,139556.0
2018-08-02 11:40:00,51.71,51.77,51.7,51.73,66900.0,35.9666,36.0083,35.9596,35.9805,66900.0
2018-08-02 11:45:00,51.73,51.77,51.72,51.74,91761.0,35.9805,36.0083,35.9735,35.9874,91761.0
2018-08-02 11:50:00,51.75,51.78,51.74,51.77,51240.0,35.9944,36.0153,35.9874,36.0083,51240.0
2018-08-02 11:55:00,51.77,51.78,51.74,51.75,47212.0,36.0083,36.0153,35.9874,35.9944,47212.0
2018-08-02 12:00:00,51.75,51.76,51.73,51.76,65179.0,35.9944,36.0014,35.9805,36.0014,65179.0
2018-08-02 12:05:00,51.76,51.82,51.73,51.74,96878.0,36.0014,36.0431,35.9805,35.9874,96878.0
2018-08-02 12:10:00,51.74,51.76,51.72,51.76,117334.0,35.9874,36.0014,35.9735,36.0014,117334.0
2018-08-02 12:15:00,51.76,51.76,51.66,51.67,101574.0,36.0014,36.0014,35.9318,35.9388,101574.0
2018-08-02 12:20:00,51.66,51.77,51.66,51.75,112129.0,35.9318,36.0083,35.9318,35.9944,112129.0
2018-08-02 12:25:00,51.75,51.79,51.74,51.79,49956.0,35.9944,36.0222,35.9874,36.0222,49956.0
2018-08-02 12:30:00,51.79,51.83,51.78,51.83,47116.0,36.0222,36.05,36.0153,36.05,47116.0
2018-08-02 12:35:00,51.83,51.83,51.79,51.81,48805.0,36.05,36.05,36.0222,36.0361,48805.0
2018-08-02 12:40:00,51.8,51.83,51.79,51.81,66172.0,36.0292,36.05,36.0222,36.0361,66172.0
2018-08-02 12:45:00,51.8,51.89,51.8,51.88,49724.0,36.0292,36.0918,36.0292,36.0848,49724.0
2018-08-02 12:50:00,51.87,51.94,51.87,51.9,81071.0,36.0779,36.1266,36.0779,36.0987,81071.0
2018-08-02 12:55:00,51.9,51.95,51.89,51.92,55637.0,36.0987,36.1335,36.0918,36.1126,55637.0
2018-08-02 13:00:00,51.92,51.94,51.9,51.93,41941.0,36.1126,36.1266,36.0987,36.1196,41941.0
2018-08-02 13:05:00,51.92,51.93,51.84,51.84,59254.0,36.1126,36.1196,36.057,36.057,59254.0
2018-08-02 13:10:00,51.85,51.86,51.79,51.82,54055.0,36.064,36.0709,36.0222,36.0431,54055.0
2018-08-02 13:15:00,51.82,51.83,51.77,51.79,84336.0,36.0431,36.05,36.0083,36.0222,84336.0
2018-08-02 13:20:00,51.79,51.79,51.73,51.73,105960.0,36.0222,36.0222,35.9805,35.9805,105960.0
2018-08-02 13:25:00,51.73,51.75,51.72,51.75,49100.0,35.9805,35.9944,35.9735,35.9944,49100.0
2018-08-02 13:30:00,51.75,51.77,51.71,51.75,143749.0,35.9944,36.0083,35.9666,35.9944,143749.0
2018-08-02 13:35:00,51.75,51.79,51.73,51.77,121374.0,35.9944,36.0222,35.9805,36.0083,121374.0
2018-08-02 13:40:00,51.77,51.8,51.75,51.8,74324.0,36.0083,36.0292,35.9944,36.0292,74324.0
2018-08-02 13:45:00,51.8,51.8,51.77,51.8,64377.0,36.0292,36.0292,36.0083,36.0292,64377.0
2018-08-02 13:50:00,51.8,51.81,51.77,51.79,78716.0,36.0292,36.0361,36.0083,36.0222,78716.0
2018-08-02 13:55:00,51.79,51.84,51.78,51.84,68327.0,36.0222,36.057,36.0153,36.057,68327.0
2018-08-02 14:00:00,51.84,51.89,51.83,51.84,88803.0,36.057,36.0918,36.05,36.057,88803.0
2018-08-02 14:05:00,51.85,51.89,51.83,51.88,52326.0,36.064,36.0918,36.05,36.0848,52326.0
2018-08-02 14:10:00,51.88,51.91,51.86,51.91,63217.0,36.0848,36.1057,36.0709,36.1057,63217.0
2018-08-02 14:15:00,51.9,51.93,51.89,51.93,113227.0,36.0987,36.1196,36.0918,36.1196,113227.0
2018-08-02 14:20:00,51.92,51.98,51.92,51.96,151974.0,36.1126,36.1544,36.1126,36.1405,151974.0
2018-08-02 14:25:00,51.96,52.01,51.95,51.99,233737.0,36.1405,36.1752,36.1335,36.1613,233737.0
2018-08-02 14:30:00,51.99,51.99,51.89,51.9,130765.0,36.1613,36.1613,36.0918,36.0987,130765.0
2018-08-02 14:35:00,51.9,51.91,51.86,51.88,53470.0,36.0987,36.1057,36.0709,36.0848,53470.0
2018-08-02 14:40:00,51.89,51.89,51.8,51.83,51467.0,36.0918,36.0918,36.0292,36.05,51467.0
2018-08-02 14:45:00,51.84,51.85,51.81,51.82,47898.0,36.057,36.064,36.0361,36.0431,47898.0
2018-08-02 14:50:00,51.82,51.82,51.78,51.8,59307.0,36.0431,36.0431,36.0153,36.0292,59307.0
2018-08-02 14:55:00,51.8,51.81,51.74,51.75,126032.0,36.0292,36.0361,35.9874,35.9944,126032.0
2018-08-02 15:00:00,51.75,51.78,51.74,51.76,82055.0,35.9944,36.0153,35.9874,36.0014,82055.0
2018-08-02 15:05:00,51.77,51.78,51.74,51.77,80677.0,36.0083,36.0153,35.9874,36.0083,80677.0
2018-08-02 15:10:00,51.76,51.8,51.75,51.8,68880.0,36.0014,36.0292,35.9944,36.0292,68880.0
2018-08-02 15:15:00,51.79,51.81,51.78,51.8,71029.0,36.0222,36.0361,36.0153,36.0292,71029.0
2018-08-02 15:20:00,51.8,51.85,51.8,51.83,78272.0,36.0292,36.064,36.0292,36.05,78272.0
2018-08-02 15:25:00,51.83,51.86,51.82,51.85,130204.0,36.05,36.0709,36.0431,36.064,130204.0
2018-08-02 15:30:00,51.85,51.94,51.84,51.92,149807.0,36.064,36.1266,36.057,36.1126,149807.0
2018-08-02 15:35:00,51.93,51.93,51.9,51.92,77511.0,36.1196,36.1196,36.0987,36.1126,77511.0
2018-08-02 15:40:00,51.92,51.97,51.91,51.96,213960.0,36.1126,36.1474,36.1057,36.1405,213960.0
2018-08-02 15:45:00,51.97,52.0,51.94,51.99,283312.0,36.1474,36.1683,36.1266,36.1613,283312.0
2018-08-02 15:50:00,52.0,52.0,51.93,52.0,352728.0,36.1683,36.1683,36.1196,36.1683,352728.0
2018-08-02 15:55:00,51.99,52.01,51.93,51.97,655831.0,36.1613,36.1752,36.1196,36.1474,655831.0
2018-08-03 09:30:00,52.0,52.14,51.87,52.13,153248.0,36.1683,36.2657,36.0779,36.2587,153248.0
2018-08-03 09:35:00,52.13,52.18,51.99,52.01,103264.0,36.2587,36.2935,36.1613,36.1752,103264.0
2018-08-03 09:40:00,52.02,52.15,52.01,52.14,90124.0,36.1822,36.2726,36.1752,36.2657,90124.0
2018-08-03 09:45:00,52.13,52.27,52.09,52.18,151146.0,36.2587,36.3561,36.2309,36.2935,151146.0
2018-08-03 09:50:00,52.17,52.17,52.02,52.05,68982.0,36.2865,36.2865,36.1822,36.2031,68982.0
2018-08-03 09:55:00,52.05,52.13,52.03,52.05,78527.0,36.2031,36.2587,36.1891,36.2031,78527.0
2018-08-03 10:00:00,52.05,52.08,52.0,52.08,66480.0,36.2031,36.2239,36.1683,36.2239,66480.0
2018-08-03 10:05:00,52.07,52.12,52.03,52.1,67988.0,36.217,36.2517,36.1891,36.2378,67988.0
2018-08-03 10:10:00,52.1,52.15,52.07,52.1,82578.0,36.2378,36.2726,36.217,36.2378,82578.0
2018-08-03 10:15:00,52.1,52.19,52.09,52.14,111890.0,36.2378,36.3004,36.2309,36.2657,111890.0
2018-08-03 10:20:00,52.13,52.2,52.13,52.15,108676.0,36.2587,36.3074,36.2587,36.2726,108676.0
2018-08-03 10:25:00,52.15,52.15,52.08,52.09,61111.0,36.2726,36.2726,36.2239,36.2309,61111.0
2018-08-03 10:30:00,52.09,52.15,52.08,52.11,46930.0,36.2309,36.2726,36.2239,36.2448,46930.0
2018-08-03 10:35:00,52.1,52.15,52.1,52.15,33854.0,36.2378,36.2726,36.2378,36.2726,33854.0
2018-08-03 10:40:00,52.15,52.21,52.14,52.2,63253.0,36.2726,36.3143,36.2657,36.3074,63253.0
2018-08-03 10:45:00,52.21,52.32,52.2,52.28,124212.0,36.3143,36.3909,36.3074,36.363,124212.0
2018-08-03 10:50:00,52.28,52.32,52.22,52.25,114018.0,36.363,36.3909,36.3213,36.3422,114018.0
2018-08-03 10:55:00,52.25,52.35,52.25,52.3,148427.0,36.3422,36.4117,36.3422,36.3769,148427.0
2018-08-03 11:00:00,52.3,52.39,52.3,52.37,127146.0,36.3769,36.4395,36.3769,36.4256,127146.0
2018-08-03 11:05:00,52.36,52.4,52.35,52.39,65164.0,36.4187,36.4465,36.4117,36.4395,65164.0
2018-08-03 11:10:00,52.4,52.45,52.39,52.41,82158.0,36.4465,36.4813,36.4395,36.4535,82158.0
2018-08-03 11:15:00,52.41,52.43,52.33,52.35,82781.0,36.4535,36.4674,36.3978,36.4117,82781.0
2018-08-03 11:20:00,52.35,52.36,52.32,52.36,85559.0,36.4117,36.4187,36.3909,36.4187,85559.0
2018-08-03 11:25:00,52.36,52.36,52.26,52.27,68951.0,36.4187,36.4187,36.3491,36.3561,68951.0
2018-08-03 11:30:00,52.28,52.31,52.24,52.28,63416.0,36.363,36.3839,36.3352,36.363,63416.0
2018-08-03 11:35:00,52.27,52.28,52.19,52.2,42257.0,36.3561,36.363,36.3004,36.3074,42257.0
2018-08-03 11:40:00,52.19,52.21,52.13,52.17,81413.0,36.3004,36.3143,36.2587,36.2865,81413.0
2018-08-03 11:45:00,52.17,52.19,52.16,52.16,40732.0,36.2865,36.3004,36.2796,36.2796,40732.0
2018-08-03 11:50:00,52.16,52.17,52.12,52.13,27953.0,36.2796,36.2865,36.2517,36.2587,27953.0
2018-08-03 11:55:00,52.13,52.13,52.09,52.09,42119.0,36.2587,36.2587,36.2309,36.2309,42119.0
2018-08-03 12:00:00,52.09,52.09,52.07,52.07,53270.0,36.2309,36.2309,36.217,36.217,53270.0
2018-08-03 12:05:00,52.07,52.13,52.06,52.1,61747.0,36.217,36.2587,36.21,36.2378,61747.0
2018-08-03 12:10:00,52.11,52.17,52.1,52.15,57337.0,36.2448,36.2865,36.2378,36.2726,57337.0
2018-08-03 12:15:00,52.16,52.22,52.14,52.22,90440.0,36.2796,36.3213,36.2657,36.3213,90440.0
2018-08-03 12:20:00,52.22,52.24,52.21,52.24,48616.0,36.3213,36.3352,36.3143,36.3352,48616.0
2018-08-03 12:25:00,52.24,52.24,52.19,52.21,43552.0,36.3352,36.3352,36.3004,36.3143,43552.0
2018-08-03 12:30:00,52.21,52.21,52.15,52.16,29452.0,36.3143,36.3143,36.2726,36.2796,29452.0
2018-08-03 12:35:00,52.16,52.17,52.13,52.14,24734.0,36.2796,36.2865,36.2587,36.2657,24734.0
2018-08-03 12:40:00,52.14,52.17,52.13,52.16,26540.0,36.2657,36.2865,36.2587,36.2796,26540.0
2018-08-03 12:45:00,52.15,52.18,52.15,52.18,28649.0,36.2726,36.2935,36.2726,36.2935,28649.0
2018-08-03 12:50:00,52.18,52.25,52.17,52.25,27031.0,36.2935,36.3422,36.2865,36.3422,27031.0
2018-08-03 12:55:00,52.24,52.25,52.2,52.2,43777.0,36.3352,36.3422,36.3074,36.3074,43777.0
2018-08-03 13:00:00,52.21,52.23,52.2,52.23,38134.0,36.3143,36.3283,36.3074,36.3283,38134.0
2018-08-03 13:05:00,52.23,52.25,52.22,52.23,23825.0,36.3283,36.3422,36.3213,36.3283,23825.0
2018-08-03 13:10:00,52.23,52.24,52.21,52.23,23377.0,36.3283,36.3352,36.3143,36.3283,23377.0
2018-08-03 13:15:00,52.23,52.23,52.19,52.21,28810.0,36.3283,36.3283,36.3004,36.3143,28810.0
2018-08-03 13:20:00,52.21,52.22,52.2,52.21,16144.0,36.3143,36.3213,36.3074,36.3143,16144.0
2018-08-03 13:25:00,52.2,52.22,52.18,52.19,23602.0,36.3074,36.3213,36.2935,36.3004,23602.0
2018-08-03 13:30:00,52.2,52.22,52.17,52.18,33174.0,36.3074,36.3213,36.2865,36.2935,33174.0
2018-08-03 13:35:00,52.18,52.18,52.15,52.15,22219.0,36.2935,36.2935,36.2726,36.2726,22219.0
2018-08-03 13:40:00,52.15,52.17,52.14,52.15,18778.0,36.2726,36.2865,36.2657,36.2726,18778.0
2018-08-03 13:45:00,52.15,52.15,52.13,52.14,22858.0,36.2726,36.2726,36.2587,36.2657,22858.0
2018-08-03 13:50:00,52.13,52.17,52.12,52.17,17664.0,36.2587,36.2865,36.2517,36.2865,17664.0
2018-08-03 13:55:00,52.17,52.22,52.16,52.21,33098.0,36.2865,36.3213,36.2796,36.3143,33098.0
2018-08-03 14:00:00,52.21,52.21,52.12,52.12,47494.0,36.3143,36.3143,36.2517,36.2517,47494.0
2018-08-03 14:05:00,52.13,52.16,52.12,52.16,27926.0,36.2587,36.2796,36.2517,36.2796,27926.0
2018-08-03 14:10:00,52.15,52.19,52.15,52.17,33707.0,36.2726,36.3004,36.2726,36.2865,33707.0
2018-08-03 14:15:00,52.18,52.18,52.14,52.15,31147.0,36.2935,36.2935,36.2657,36.2726,31147.0
2018-08-03 14:20:00,52.15,52.18,52.14,52.15,23951.0,36.2726,36.2935,36.2657,36.2726,23951.0
2018-08-03 14:25:00,52.15,52.18,52.14,52.16,17130.0,36.2726,36.2935,36.2657,36.2796,17130.0
2018-08-03 14:30:00,52.16,52.19,52.16,52.19,27749.0,36.2796,36.3004,36.2796,36.3004,27749.0
2018-08-03 14:35:00,52.18,52.22,52.18,52.22,34205.0,36.2935,36.3213,36.2935,36.3213,34205.0
2018-08-03 14:40:00,52.22,52.23,52.21,52.22,32685.0,36.3213,36.3283,36.3143,36.3213,32685.0
2018-08-03 14:45:00,52.22,52.23,52.21,52.23,37164.0,36.3213,36.3283,36.3143,36.3283,37164.0
2018-08-03 14:50:00,52.23,52.25,52.22,52.23,27670.0,36.3283,36.3422,36.3213,36.3283,27670.0
2018-08-03 14:55:00,52.24,52.24,52.16,52.17,48124.0,36.3352,36.3352,36.2796,36.2865,48124.0
2018-08-03 15:00:00,52.17,52.18,52.17,52.18,9592.0,36.2865,36.2935,36.2865,36.2935,9592.0
2018-08-03 15:05:00,52.18,52.19,52.17,52.19,23378.0,36.2935,36.3004,36.2865,36.3004,23378.0
2018-08-03 15:10:00,52.19,52.24,52.19,52.23,74524.0,36.3004,36.3352,36.3004,36.3283,74524.0
2018-08-03 15:15:00,52.23,52.24,52.21,52.24,40396.0,36.3283,36.3352,36.3143,36.3352,40396.0
2018-08-03 15:20:00,52.24,52.25,52.22,52.24,36099.0,36.3352,36.3422,36.3213,36.3352,36099.0
2018-08-03 15:25:00,52.23,52.24,52.21,52.22,49813.0,36.3283,36.3352,36.3143,36.3213,49813.0
2018-08-03 15:30:00,52.22,52.23,52.2,52.21,58342.0,36.3213,36.3283,36.3074,36.3143,58342.0
2018-08-03 15:35:00,52.22,52.22,52.16,52.2,53935.0,36.3213,36.3213,36.2796,36.3074,53935.0
2018-08-03 15:40:00,52.2,52.22,52.19,52.22,56202.0,36.3074,36.3213,36.3004,36.3213,56202.0
2018-08-03 15:45:00,52.22,52.22,52.17,52.2,99079.0,36.3213,36.3213,36.2865,36.3074,99079.0
2018-08-03 15:50:00,52.2,52.23,52.19,52.22,117088.0,36.3074,36.3283,36.3004,36.3213,117088.0
2018-08-03 15:55:00,52.22,52.28,52.19,52.27,350517.0,36.3213,36.363,36.3004,36.3561,350517.0
2018-08-06 09:30:00,52.13,52.16,51.76,51.94,268256.0,36.2587,36.2796,36.0014,36.1266,268256.0
2018-08-06 09:35:00,51.97,52.12,51.92,52.12,145279.0,36.1474,36.2517,36.1126,36.2517,145279.0
2018-08-06 09:40:00,52.11,52.2,52.08,52.16,82138.0,36.2448,36.3074,36.2239,36.2796,82138.0
2018-08-06 09:45:00,52.16,52.25,52.1,52.17,151836.0,36.2796,36.3422,36.2378,36.2865,151836.0
2018-08-06 09:50:00,52.17,52.19,52.1,52.15,85452.0,36.2865,36.3004,36.2378,36.2726,85452.0
2018-08-06 09:55:00,52.15,52.21,52.08,52.21,77911.0,36.2726,36.3143,36.2239,36.3143,77911.0
2018-08-06 10:00:00,52.21,52.22,52.12,52.21,83758.0,36.3143,36.3213,36.2517,36.3143,83758.0
2018-08-06 10:05:00,52.22,52.33,52.18,52.32,115712.0,36.3213,36.3978,36.2935,36.3909,115712.0
2018-08-06 10:10:00,52.32,52.33,52.22,52.29,127279.0,36.3909,36.3978,36.3213,36.37,127279.0
2018-08-06 10:15:00,52.29,52.31,52.21,52.3,92961.0,36.37,36.3839,36.3143,36.3769,92961.0
2018-08-06 10:20:00,52.3,52.41,52.29,52.33,99994.0,36.3769,36.4535,36.37,36.3978,99994.0
2018-08-06 10:25:00,52.33,52.45,52.32,52.42,230514.0,36.3978,36.4813,36.3909,36.4604,230514.0
2018-08-06 10:30:00,52.42,52.49,52.36,52.48,165669.0,36.4604,36.5091,36.4187,36.5021,165669.0
2018-08-06 10:35:00,52.48,52.52,52.4,52.48,102191.0,36.5021,36.53,36.4465,36.5021,102191.0
2018-08-06 10:40:00,52.48,52.5,52.44,52.46,72280.0,36.5021,36.5161,36.4743,36.4882,72280.0
2018-08-06 10:45:00,52.45,52.5,52.42,52.47,78704.0,36.4813,36.5161,36.4604,36.4952,78704.0
2018-08-06 10:50:00,52.47,52.49,52.42,52.46,85167.0,36.4952,36.5091,36.4604,36.4882,85167.0
2018-08-06 10:55:00,52.46,52.47,52.39,52.4,68062.0,36.4882,36.4952,36.4395,36.4465,68062.0
2018-08-06 11:00:00,52.4,52.46,52.36,52.38,99034.0,36.4465,36.4882,36.4187,36.4326,99034.0
2018-08-06 11:05:00,52.39,52.42,52.36,52.41,40541.0,36.4395,36.4604,36.4187,36.4535,40541.0
2018-08-06 11:10:00,52.42,52.47,52.39,52.46,86934.0,36.4604,36.4952,36.4395,36.4882,86934.0
2018-08-06 11:15:00,52.45,52.54,52.45,52.49,131334.0,36.4813,36.5439,36.4813,36.5091,131334.0
2018-08-06 11:20:00,52.49,52.51,52.44,52.47,56890.0,36.5091,36.523,36.4743,36.4952,56890.0
2018-08-06 11:25:00,52.46,52.51,52.45,52.51,70614.0,36.4882,36.523,36.4813,36.523,70614.0
2018-08-06 11:30:00,52.51,52.51,52.43,52.48,95111.0,36.523,36.523,36.4674,36.5021,95111.0
2018-08-06 11:35:00,52.49,52.49,52.45,52.45,30873.0,36.5091,36.5091,36.4813,36.4813,30873.0
2018-08-06 11:40:00,52.46,52.5,52.45,52.48,68801.0,36.4882,36.5161,36.4813,36.5021,68801.0
2018-08-06 11:45:00,52.49,52.49,52.46,52.47,48516.0,36.5091,36.5091,36.4882,36.4952,48516.0
2018-08-06 11:50:00,52.48,52.48,52.44,52.48,38707.0,36.5021,36.5021,36.4743,36.5021,38707.0
2018-08-06 11:55:00,52.47,52.49,52.43,52.46,45419.0,36.4952,36.5091,36.4674,36.4882,45419.0
2018-08-06 12:00:00,52.47,52.52,52.45,52.52,75381.0,36.4952,36.53,36.4813,36.53,75381.0
2018-08-06 12:05:00,52.52,52.53,52.49,52.52,52322.0,36.53,36.5369,36.5091,36.53,52322.0
2018-08-06 12:10:00,52.52,52.58,52.49,52.55,88364.0,36.53,36.5717,36.5091,36.5508,88364.0
2018-08-06 12:15:00,52.55,52.61,52.52,52.61,110395.0,36.5508,36.5926,36.53,36.5926,110395.0
2018-08-06 12:20:00,52.61,52.66,52.59,52.59,97288.0,36.5926,36.6273,36.5787,36.5787,97288.0
2018-08-06 12:25:00,52.6,52.62,52.56,52.6,51194.0,36.5856,36.5995,36.5578,36.5856,51194.0
2018-08-06 12:30:00,52.61,52.62,52.53,52.54,41865.0,36.5926,36.5995,36.5369,36.5439,41865.0
2018-08-06 12:35:00,52.55,52.56,52.52,52.54,38756.0,36.5508,36.5578,36.53,36.5439,38756.0
2018-08-06 12:40:00,52.54,52.59,52.53,52.58,41348.0,36.5439,36.5787,36.5369,36.5717,41348.0
2018-08-06 12:45:00,52.59,52.65,52.58,52.65,70462.0,36.5787,36.6204,36.5717,36.6204,70462.0
2018-08-06 12:50:00,52.65,52.69,52.62,52.67,82930.0,36.6204,36.6482,36.5995,36.6343,82930.0
2018-08-06 12:55:00,52.67,52.67,52.64,52.65,92103.0,36.6343,36.6343,36.6134,36.6204,92103.0
2018-08-06 13:00:00,52.65,52.67,52.64,52.67,55471.0,36.6204,36.6343,36.6134,36.6343,55471.0
2018-08-06 13:05:00,52.66,52.68,52.62,52.66,84972.0,36.6273,36.6413,36.5995,36.6273,84972.0
2018-08-06 13:10:00,52.65,52.67,52.65,52.66,41233.0,36.6204,36.6343,36.6204,36.6273,41233.0
2018-08-06 13:15:00,52.65,52.66,52.6,52.62,60275.0,36.6204,36.6273,36.5856,36.5995,60275.0
2018-08-06 13:20:00,52.61,52.63,52.58,52.58,51929.0,36.5926,36.6065,36.5717,36.5717,51929.0
2018-08-06 13:25:00,52.59,52.61,52.56,52.59,58513.0,36.5787,36.5926,36.5578,36.5787,58513.0
2018-08-06 13:30:00,52.59,52.59,52.53,52.54,41542.0,36.5787,36.5787,36.5369,36.5439,41542.0
2018-08-06 13:35:00,52.54,52.57,52.53,52.56,68211.0,36.5439,36.5647,36.5369,36.5578,68211.0
2018-08-06 13:40:00,52.55,52.57,52.54,52.55,70684.0,36.5508,36.5647,36.5439,36.5508,70684.0
2018-08-06 13:45:00,52.55,52.58,52.54,52.58,26376.0,36.5508,36.5717,36.5439,36.5717,26376.0
2018-08-06 13:50:00,52.58,52.59,52.55,52.58,58115.0,36.5717,36.5787,36.5508,36.5717,58115.0
2018-08-06 13:55:00,52.58,52.6,52.57,52.59,42568.0,36.5717,36.5856,36.5647,36.5787,42568.0
2018-08-06 14:00:00,52.59,52.61,52.52,52.55,100940.0,36.5787,36.5926,36.53,36.5508,100940.0
2018-08-06 14:05:00,52.55,52.56,52.53,52.55,61506.0,36.5508,36.5578,36.5369,36.5508,61506.0
2018-08-06 14:10:00,52.56,52.6,52.55,52.59,45417.0,36.5578,36.5856,36.5508,36.5787,45417.0
2018-08-06 14:15:00,52.6,52.6,52.57,52.58,37191.0,36.5856,36.5856,36.5647,36.5717,37191.0
2018-08-06 14:20:00,52.57,52.59,52.56,52.57,63784.0,36.5647,36.5787,36.5578,36.5647,63784.0
2018-08-06 14:25:00,52.57,52.58,52.56,52.57,59714.0,36.5647,36.5717,36.5578,36.5647,59714.0
2018-08-06 14:30:00,52.56,52.6,52.55,52.58,89958.0,36.5578,36.5856,36.5508,36.5717,89958.0
2018-08-06 14:35:00,52.59,52.6,52.56,52.59,56488.0,36.5787,36.5856,36.5578,36.5787,56488.0
2018-08-06 14:40:00,52.59,52.67,52.59,52.67,97096.0,36.5787,36.6343,36.5787,36.6343,97096.0
2018-08-06 14:45:00,52.67,52.68,52.65,52.67,86267.0,36.6343,36.6413,36.6204,36.6343,86267.0
2018-08-06 14:50:00,52.66,52.71,52.65,52.71,106145.0,36.6273,36.6621,36.6204,36.6621,106145.0
2018-08-06 14:55:00,52.71,52.72,52.63,52.63,149828.0,36.6621,36.6691,36.6065,36.6065,149828.0
2018-08-06 15:00:00,52.63,52.66,52.55,52.57,261131.0,36.6065,36.6273,36.5508,36.5647,261131.0
2018-08-06 15:05:00,52.57,52.6,52.52,52.6,135902.0,36.5647,36.5856,36.53,36.5856,135902.0
2018-08-06 15:10:00,52.6,52.67,52.59,52.65,122998.0,36.5856,36.6343,36.5787,36.6204,122998.0
2018-08-06 15:15:00,52.64,52.65,52.59,52.59,91586.0,36.6134,36.6204,36.5787,36.5787,91586.0
2018-08-06 15:20:00,52.6,52.63,52.58,52.6,120591.0,36.5856,36.6065,36.5717,36.5856,120591.0
2018-08-06 15:25:00,52.6,52.62,52.57,52.59,91453.0,36.5856,36.5995,36.5647,36.5787,91453.0
2018-08-06 15:30:00,52.59,52.61,52.55,52.57,131220.0,36.5787,36.5926,36.5508,36.5647,131220.0
2018-08-06 15:35:00,52.57,52.57,52.52,52.53,150661.0,36.5647,36.5647,36.53,36.5369,150661.0
2018-08-06 15:40:00,52.52,52.54,52.5,52.51,114194.0,36.53,36.5439,36.5161,36.523,114194.0
2018-08-06 15:45:00,52.51,52.53,52.47,52.48,191592.0,36.523,36.5369,36.4952,36.5021,191592.0
2018-08-06 15:50:00,52.48,52.52,52.47,52.48,214776.0,36.5021,36.53,36.4952,36.5021,214776.0
2018-08-06 15:55:00,52.48,52.53,52.47,52.48,599559.0,36.5021,36.5369,36.4952,36.5021,599559.0
2018-08-07 09:30:00,52.48,52.53,52.23,52.24,363250.0,36.5021,36.5369,36.3283,36.3352,363250.0
2018-08-07 09:35:00,52.25,52.51,52.22,52.47,191628.0,36.3422,36.523,36.3213,36.4952,191628.0
2018-08-07 09:40:00,52.48,52.58,52.45,52.55,131413.0,36.5021,36.5717,36.4813,36.5508,131413.0
2018-08-07 09:45:00,52.56,52.69,52.52,52.67,157038.0,36.5578,36.6482,36.53,36.6343,157038.0
2018-08-07 09:50:00,52.68,52.73,52.62,52.63,119897.0,36.6413,36.676,36.5995,36.6065,119897.0
2018-08-07 09:55:00,52.62,52.63,52.44,52.51,92328.0,36.5995,36.6065,36.4743,36.523,92328.0
2018-08-07 10:00:00,52.51,52.51,52.41,52.51,103428.0,36.523,36.523,36.4535,36.523,103428.0
2018-08-07 10:05:00,52.5,52.55,52.46,52.5,84712.0,36.5161,36.5508,36.4882,36.5161,84712.0
2018-08-07 10:10:00,52.5,52.53,52.48,52.5,132403.0,36.5161,36.5369,36.5021,36.5161,132403.0
2018-08-07 10:15:00,52.5,52.51,52.31,52.32,98774.0,36.5161,36.523,36.3839,36.3909,98774.0
2018-08-07 10:20:00,52.31,52.43,52.3,52.4,149749.0,36.3839,36.4674,36.3769,36.4465,149749.0
2018-08-07 10:25:00,52.4,52.41,52.26,52.3,76312.0,36.4465,36.4535,36.3491,36.3769,76312.0
2018-08-07 10:30:00,52.3,52.37,52.29,52.32,112377.0,36.3769,36.4256,36.37,36.3909,112377.0
2018-08-07 10:35:00,52.32,52.39,52.31,52.38,83994.0,36.3909,36.4395,36.3839,36.4326,83994.0
2018-08-07 10:40:00,52.38,52.41,52.31,52.41,62513.0,36.4326,36.4535,36.3839,36.4535,62513.0
2018-08-07 10:45:00,52.41,52.48,52.39,52.48,74666.0,36.4535,36.5021,36.4395,36.5021,74666.0
2018-08-07 10:50:00,52.48,52.51,52.46,52.46,96459.0,36.5021,36.523,36.4882,36.4882,96459.0
2018-08-07 10:55:00,52.46,52.55,52.46,52.55,46294.0,36.4882,36.5508,36.4882,36.5508,46294.0
2018-08-07 11:00:00,52.55,52.58,52.53,52.56,78167.0,36.5508,36.5717,36.5369,36.5578,78167.0
2018-08-07 11:05:00,52.55,52.6,52.54,52.57,62017.0,36.5508,36.5856,36.5439,36.5647,62017.0
2018-08-07 11:10:00,52.56,52.59,52.54,52.55,26685.0,36.5578,36.5787,36.5439,36.5508,26685.0
2018-08-07 11:15:00,52.54,52.54,52.48,52.51,52889.0,36.5439,36.5439,36.5021,36.523,52889.0
2018-08-07 11:20:00,52.52,52.53,52.47,52.48,88884.0,36.53,36.5369,36.4952,36.5021,88884.0
2018-08-07 11:25:00,52.48,52.49,52.43,52.44,59612.0,36.5021,36.5091,36.4674,36.4743,59612.0
2018-08-07 11:30:00,52.44,52.47,52.4,52.44,70361.0,36.4743,36.4952,36.4465,36.4743,70361.0
2018-08-07 11:35:00,52.43,52.43,52.36,52.38,33053.0,36.4674,36.4674,36.4187,36.4326,33053.0
2018-08-07 11:40:00,52.38,52.43,52.34,52.42,66647.0,36.4326,36.4674,36.4048,36.4604,66647.0
2018-08-07 11:45:00,52.41,52.43,52.35,52.35,36230.0,36.4535,36.4674,36.4117,36.4117,36230.0
2018-08-07 11:50:00,52.36,52.38,52.33,52.36,42921.0,36.4187,36.4326,36.3978,36.4187,42921.0
2018-08-07 11:55:00,52.36,52.4,52.35,52.39,44082.0,36.4187,36.4465,36.4117,36.4395,44082.0
2018-08-07 12:00:00,52.39,52.43,52.37,52.43,31844.0,36.4395,36.4674,36.4256,36.4674,31844.0
2018-08-07 12:05:00,52.43,52.43,52.4,52.41,46567.0,36.4674,36.4674,36.4465,36.4535,46567.0
2018-08-07 12:10:00,52.42,52.43,52.41,52.43,30399.0,36.4604,36.4674,36.4535,36.4674,30399.0
2018-08-07 12:15:00,52.42,52.43,52.39,52.39,49803.0,36.4604,36.4674,36.4395,36.4395,49803.0
2018-08-07 12:20:00,52.39,52.42,52.38,52.41,44554.0,36.4395,36.4604,36.4326,36.4535,44554.0
2018-08-07 12:25:00,52.41,52.49,52.41,52.42,86262.0,36.4535,36.5091,36.4535,36.4604,86262.0
2018-08-07 12:30:00,52.43,52.43,52.39,52.39,60547.0,36.4674,36.4674,36.4395,36.4395,60547.0
2018-08-07 12:35:00,52.39,52.42,52.39,52.41,34930.0,36.4395,36.4604,36.4395,36.4535,34930.0
2018-08-07 12:40:00,52.41,52.41,52.33,52.33,41833.0,36.4535,36.4535,36.3978,36.3978,41833.0
2018-08-07 12:45:00,52.34,52.37,52.32,52.37,45763.0,36.4048,36.4256,36.3909,36.4256,45763.0
2018-08-07 12:50:00,52.37,52.4,52.36,52.39,35156.0,36.4256,36.4465,36.4187,36.4395,35156.0
2018-08-07 12:55:00,52.39,52.4,52.34,52.4,67389.0,36.4395,36.4465,36.4048,36.4465,67389.0
2018-08-07 13:00:00,52.39,52.43,52.39,52.42,33812.0,36.4395,36.4674,36.4395,36.4604,33812.0
2018-08-07 13:05:00,52.41,52.45,52.41,52.44,27975.0,36.4535,36.4813,36.4535,36.4743,27975.0
2018-08-07 13:10:00,52.45,52.46,52.43,52.45,51967.0,36.4813,36.4882,36.4674,36.4813,51967.0
2018-08-07 13:15:00,52.44,52.45,52.41,52.42,35347.0,36.4743,36.4813,36.4535,36.4604,35347.0
2018-08-07 13:20:00,52.41,52.44,52.41,52.44,35287.0,36.4535,36.4743,36.4535,36.4743,35287.0
2018-08-07 13:25:00,52.44,52.45,52.42,52.45,27493.0,36.4743,36.4813,36.4604,36.4813,27493.0
2018-08-07 13:30:00,52.45,52.45,52.42,52.43,34834.0,36.4813,36.4813,36.4604,36.4674,34834.0
2018-08-07 13:35:00,52.44,52.46,52.43,52.43,41236.0,36.4743,36.4882,36.4674,36.4674,41236.0
2018-08-07 13:40:00,52.44,52.44,52.41,52.43,48051.0,36.4743,36.4743,36.4535,36.4674,48051.0
2018-08-07 13:45:00,52.43,52.45,52.42,52.44,67182.0,36.4674,36.4813,36.4604,36.4743,67182.0
2018-08-07 13:50:00,52.44,52.47,52.42,52.45,45678.0,36.4743,36.4952,36.4604,36.4813,45678.0
2018-08-07 13:55:00,52.44,52.45,52.4,52.42,34317.0,36.4743,36.4813,36.4465,36.4604,34317.0
2018-08-07 14:00:00,52.43,52.43,52.4,52.42,50375.0,36.4674,36.4674,36.4465,36.4604,50375.0
2018-08-07 14:05:00,52.42,52.43,52.4,52.41,35692.0,36.4604,36.4674,36.4465,36.4535,35692.0
2018-08-07 14:10:00,52.41,52.43,52.39,52.4,39958.0,36.4535,36.4674,36.4395,36.4465,39958.0
2018-08-07 14:15:00,52.4,52.43,52.39,52.4,32807.0,36.4465,36.4674,36.4395,36.4465,32807.0
2018-08-07 14:20:00,52.4,52.43,52.39,52.43,58326.0,36.4465,36.4674,36.4395,36.4674,58326.0
2018-08-07 14:25:00,52.43,52.45,52.42,52.44,41172.0,36.4674,36.4813,36.4604,36.4743,41172.0
2018-08-07 14:30:00,52.45,52.48,52.43,52.44,60182.0,36.4813,36.5021,36.4674,36.4743,60182.0
2018-08-07 14:35:00,52.44,52.45,52.42,52.44,48544.0,36.4743,36.4813,36.4604,36.4743,48544.0
2018-08-07 14:40:00,52.44,52.44,52.4,52.41,37854.0,36.4743,36.4743,36.4465,36.4535,37854.0
2018-08-07 14:45:00,52.41,52.44,52.4,52.41,42380.0,36.4535,36.4743,36.4465,36.4535,42380.0
2018-08-07 14:50:00,52.4,52.42,52.4,52.41,36776.0,36.4465,36.4604,36.4465,36.4535,36776.0
2018-08-07 14:55:00,52.41,52.44,52.4,52.44,46854.0,36.4535,36.4743,36.4465,36.4743,46854.0
2018-08-07 15:00:00,52.43,52.44,52.38,52.4,63140.0,36.4674,36.4743,36.4326,36.4465,63140.0
2018-08-07 15:05:00,52.4,52.45,52.39,52.44,45488.0,36.4465,36.4813,36.4395,36.4743,45488.0
2018-08-07 15:10:00,52.44,52.45,52.43,52.43,36642.0,36.4743,36.4813,36.4674,36.4674,36642.0
2018-08-07 15:15:00,52.44,52.47,52.42,52.43,68836.0,36.4743,36.4952,36.4604,36.4674,68836.0
2018-08-07 15:20:00,52.43,52.5,52.42,52.49,121922.0,36.4674,36.5161,36.4604,36.5091,121922.0
2018-08-07 15:25:00,52.48,52.51,52.48,52.48,68679.0,36.5021,36.523,36.5021,36.5021,68679.0
2018-08-07 15:30:00,52.48,52.51,52.46,52.48,84393.0,36.5021,36.523,36.4882,36.5021,84393.0
2018-08-07 15:35:00,52.48,52.49,52.46,52.48,103636.0,36.5021,36.5091,36.4882,36.5021,103636.0
2018-08-07 15:40:00,52.48,52.55,52.47,52.48,172051.0,36.5021,36.5508,36.4952,36.5021,172051.0
2018-08-07 15:45:00,52.49,52.52,52.44,52.47,119237.0,36.5091,36.53,36.4743,36.4952,119237.0
2018-08-07 15:50:00,52.46,52.5,52.44,52.44,150040.0,36.4882,36.5161,36.4743,36.4743,150040.0
2018-08-07 15:55:00,52.45,52.49,52.43,52.47,279090.0,36.4813,36.5091,36.4674,36.4952,279090.0
2018-08-08 09:30:00,52.55,52.7,52.41,52.57,253421.0,36.5508,36.6552,36.4535,36.5647,253421.0
2018-08-08 09:35:00,52.58,52.68,52.57,52.67,135975.0,36.5717,36.6413,36.5647,36.6343,135975.0
2018-08-08 09:40:00,52.67,52.71,52.54,52.54,172494.0,36.6343,36.6621,36.5439,36.5439,172494.0
2018-08-08 09:45:00,52.54,52.61,52.48,52.6,148912.0,36.5439,36.5926,36.5021,36.5856,148912.0
2018-08-08 09:50:00,52.59,52.71,52.59,52.7,293074.0,36.5787,36.6621,36.5787,36.6552,293074.0
2018-08-08 09:55:00,52.7,52.71,52.64,52.65,124680.0,36.6552,36.6621,36.6134,36.6204,124680.0
2018-08-08 10:00:00,52.65,52.7,52.64,52.7,124889.0,36.6204,36.6552,36.6134,36.6552,124889.0
2018-08-08 10:05:00,52.69,52.73,52.69,52.73,67521.0,36.6482,36.676,36.6482,36.676,67521.0
2018-08-08 10:10:00,52.73,52.78,52.7,52.71,95664.0,36.676,36.7108,36.6552,36.6621,95664.0
2018-08-08 10:15:00,52.71,52.78,52.7,52.78,70911.0,36.6621,36.7108,36.6552,36.7108,70911.0
2018-08-08 10:20:00,52.78,52.82,52.74,52.8,72112.0,36.7108,36.7386,36.683,36.7247,72112.0
2018-08-08 10:25:00,52.79,52.8,52.73,52.75,108280.0,36.7178,36.7247,36.676,36.6899,108280.0
2018-08-08 10:30:00,52.74,52.78,52.72,52.73,96269.0,36.683,36.7108,36.6691,36.676,96269.0
2018-08-08 10:35:00,52.73,52.75,52.71,52.73,137375.0,36.676,36.6899,36.6621,36.676,137375.0
2018-08-08 10:40:00,52.73,52.73,52.65,52.65,164702.0,36.676,36.676,36.6204,36.6204,164702.0
2018-08-08 10:45:00,52.65,52.65,52.57,52.59,87901.0,36.6204,36.6204,36.5647,36.5787,87901.0
2018-08-08 10:50:00,52.6,52.68,52.59,52.66,58522.0,36.5856,36.6413,36.5787,36.6273,58522.0
2018-08-08 10:55:00,52.67,52.7,52.62,52.63,62301.0,36.6343,36.6552,36.5995,36.6065,62301.0
2018-08-08 11:00:00,52.63,52.65,52.59,52.6,145535.0,36.6065,36.6204,36.5787,36.5856,145535.0
2018-08-08 11:05:00,52.6,52.66,52.59,52.65,27292.0,36.5856,36.6273,36.5787,36.6204,27292.0
2018-08-08 11:10:00,52.65,52.7,52.64,52.69,54125.0,36.6204,36.6552,36.6134,36.6482,54125.0
2018-08-08 11:15:00,52.69,52.75,52.68,52.75,48307.0,36.6482,36.6899,36.6413,36.6899,48307.0
2018-08-08 11:20:00,52.76,52.8,52.75,52.8,57209.0,36.6969,36.7247,36.6899,36.7247,57209.0
2018-08-08 11:25:00,52.79,52.83,52.75,52.76,168266.0,36.7178,36.7456,36.6899,36.6969,168266.0
2018-08-08 11:30:00,52.75,52.84,52.75,52.8,139871.0,36.6899,36.7525,36.6899,36.7247,139871.0
2018-08-08 11:35:00,52.8,52.8,52.75,52.76,23350.0,36.7247,36.7247,36.6899,36.6969,23350.0
2018-08-08 11:40:00,52.75,52.78,52.75,52.77,37001.0,36.6899,36.7108,36.6899,36.7039,37001.0
2018-08-08 11:45:00,52.76,52.77,52.75,52.76,104992.0,36.6969,36.7039,36.6899,36.6969,104992.0
2018-08-08 11:50:00,52.76,52.78,52.75,52.76,59169.0,36.6969,36.7108,36.6899,36.6969,59169.0
2018-08-08 11:55:00,52.76,52.77,52.75,52.75,67599.0,36.6969,36.7039,36.6899,36.6899,67599.0
2018-08-08 12:00:00,52.76,52.79,52.75,52.77,80002.0,36.6969,36.7178,36.6899,36.7039,80002.0
2018-08-08 12:05:00,52.76,52.78,52.75,52.76,73600.0,36.6969,36.7108,36.6899,36.6969,73600.0
2018-08-08 12:10:00,52.76,52.78,52.76,52.77,61781.0,36.6969,36.7108,36.6969,36.7039,61781.0
2018-08-08 12:15:00,52.76,52.77,52.75,52.76,34624.0,36.6969,36.7039,36.6899,36.6969,34624.0
2018-08-08 12:20:00,52.76,52.77,52.73,52.77,128969.0,36.6969,36.7039,36.676,36.7039,128969.0
2018-08-08 12:25:00,52.76,52.76,52.73,52.75,57584.0,36.6969,36.6969,36.676,36.6899,57584.0
2018-08-08 12:30:00,52.75,52.76,52.73,52.73,54034.0,36.6899,36.6969,36.676,36.676,54034.0
2018-08-08 12:35:00,52.74,52.76,52.72,52.73,44814.0,36.683,36.6969,36.6691,36.676,44814.0
2018-08-08 12:40:00,52.74,52.75,52.73,52.75,29183.0,36.683,36.6899,36.676,36.6899,29183.0
2018-08-08 12:45:00,52.74,52.76,52.73,52.74,31664.0,36.683,36.6969,36.676,36.683,31664.0
2018-08-08 12:50:00,52.74,52.77,52.74,52.77,25838.0,36.683,36.7039,36.683,36.7039,25838.0
2018-08-08 12:55:00,52.77,52.77,52.72,52.74,36734.0,36.7039,36.7039,36.6691,36.683,36734.0
2018-08-08 13:00:00,52.74,52.75,52.72,52.73,38300.0,36.683,36.6899,36.6691,36.676,38300.0
2018-08-08 13:05:00,52.72,52.77,52.72,52.76,47415.0,36.6691,36.7039,36.6691,36.6969,47415.0
2018-08-08 13:10:00,52.76,52.76,52.72,52.73,120768.0,36.6969,36.6969,36.6691,36.676,120768.0
2018-08-08 13:15:00,52.73,52.76,52.71,52.76,51350.0,36.676,36.6969,36.6621,36.6969,51350.0
2018-08-08 13:20:00,52.76,52.78,52.75,52.78,51023.0,36.6969,36.7108,36.6899,36.7108,51023.0
2018-08-08 13:25:00,52.78,52.8,52.77,52.8,42290.0,36.7108,36.7247,36.7039,36.7247,42290.0
2018-08-08 13:30:00,52.8,52.82,52.79,52.8,66448.0,36.7247,36.7386,36.7178,36.7247,66448.0
2018-08-08 13:35:00,52.8,52.82,52.79,52.8,44771.0,36.7247,36.7386,36.7178,36.7247,44771.0
2018-08-08 13:40:00,52.81,52.82,52.8,52.81,39812.0,36.7317,36.7386,36.7247,36.7317,39812.0
2018-08-08 13:45:00,52.8,52.84,52.8,52.83,64741.0,36.7247,36.7525,36.7247,36.7456,64741.0
2018-08-08 13:50:00,52.83,52.85,52.82,52.83,43828.0,36.7456,36.7595,36.7386,36.7456,43828.0
2018-08-08 13:55:00,52.82,52.85,52.82,52.85,20273.0,36.7386,36.7595,36.7386,36.7595,20273.0
2018-08-08 14:00:00,52.85,52.85,52.83,52.85,43270.0,36.7595,36.7595,36.7456,36.7595,43270.0
2018-08-08 14:05:00,52.85,52.87,52.84,52.86,79281.0,36.7595,36.7734,36.7525,36.7665,79281.0
2018-08-08 14:10:00,52.86,52.88,52.86,52.87,51370.0,36.7665,36.7804,36.7665,36.7734,51370.0
2018-08-08 14:15:00,52.86,52.87,52.83,52.86,87566.0,36.7665,36.7734,36.7456,36.7665,87566.0
2018-08-08 14:20:00,52.85,52.87,52.85,52.87,72083.0,36.7595,36.7734,36.7595,36.7734,72083.0
2018-08-08 14:25:00,52.87,52.87,52.84,52.87,79631.0,36.7734,36.7734,36.7525,36.7734,79631.0
2018-08-08 14:30:00,52.86,52.88,52.84,52.86,78522.0,36.7665,36.7804,36.7525,36.7665,78522.0
2018-08-08 14:35:00,52.86,52.88,52.86,52.86,67206.0,36.7665,36.7804,36.7665,36.7665,67206.0
2018-08-08 14:40:00,52.87,52.88,52.79,52.82,64610.0,36.7734,36.7804,36.7178,36.7386,64610.0
2018-08-08 14:45:00,52.81,52.82,52.78,52.79,47926.0,36.7317,36.7386,36.7108,36.7178,47926.0
2018-08-08 14:50:00,52.78,52.79,52.73,52.76,66131.0,36.7108,36.7178,36.676,36.6969,66131.0
2018-08-08 14:55:00,52.75,52.76,52.73,52.75,57519.0,36.6899,36.6969,36.676,36.6899,57519.0
2018-08-08 15:00:00,52.75,52.79,52.74,52.79,97239.0,36.6899,36.7178,36.683,36.7178,97239.0
2018-08-08 15:05:00,52.79,52.81,52.78,52.78,41481.0,36.7178,36.7317,36.7108,36.7108,41481.0
2018-08-08 15:10:00,52.79,52.81,52.78,52.8,82318.0,36.7178,36.7317,36.7108,36.7247,82318.0
2018-08-08 15:15:00,52.8,52.82,52.79,52.82,71658.0,36.7247,36.7386,36.7178,36.7386,71658.0
2018-08-08 15:20:00,52.82,52.83,52.8,52.83,90418.0,36.7386,36.7456,36.7247,36.7456,90418.0
2018-08-08 15:25:00,52.83,52.84,52.81,52.83,75933.0,36.7456,36.7525,36.7317,36.7456,75933.0
2018-08-08 15:30:00,52.83,52.87,52.81,52.83,194292.0,36.7456,36.7734,36.7317,36.7456,194292.0
2018-08-08 15:35:00,52.83,52.83,52.76,52.77,39997.0,36.7456,36.7456,36.6969,36.7039,39997.0
2018-08-08 15:40:00,52.76,52.77,52.74,52.76,68176.0,36.6969,36.7039,36.683,36.6969,68176.0
2018-08-08 15:45:00,52.75,52.78,52.74,52.76,101290.0,36.6899,36.7108,36.683,36.6969,101290.0
2018-08-08 15:50:00,52.77,52.79,52.76,52.77,159603.0,36.7039,36.7178,36.6969,36.7039,159603.0
2018-08-08 15:55:00,52.78,52.79,52.7,52.71,596306.0,36.7108,36.7178,36.6552,36.6621,596306.0
2018-08-09 09:30:00,52.66,52.92,52.66,52.92,273632.0,36.6273,36.8082,36.6273,36.8082,273632.0
2018-08-09 09:35:00,52.91,53.0,52.83,52.84,144686.0,36.8012,36.8638,36.7456,36.7525,144686.0
2018-08-09 09:40:00,52.85,52.85,52.75,52.8,122069.0,36.7595,36.7595,36.6899,36.7247,122069.0
2018-08-09 09:45:00,52.8,52.84,52.72,52.83,86731.0,36.7247,36.7525,36.6691,36.7456,86731.0
2018-08-09 09:50:00,52.83,52.88,52.78,52.81,73748.0,36.7456,36.7804,36.7108,36.7317,73748.0
2018-08-09 09:55:00,52.81,52.89,52.79,52.87,66020.0,36.7317,36.7873,36.7178,36.7734,66020.0
2018-08-09 10:00:00,52.87,52.88,52.84,52.86,64997.0,36.7734,36.7804,36.7525,36.7665,64997.0
2018-08-09 10:05:00,52.86,52.89,52.83,52.85,91457.0,36.7665,36.7873,36.7456,36.7595,91457.0
2018-08-09 10:10:00,52.84,52.92,52.84,52.91,45714.0,36.7525,36.8082,36.7525,36.8012,45714.0
2018-08-09 10:15:00,52.92,52.92,52.84,52.84,46331.0,36.8082,36.8082,36.7525,36.7525,46331.0
2018-08-09 10:20:00,52.84,52.86,52.81,52.84,56573.0,36.7525,36.7665,36.7317,36.7525,56573.0
2018-08-09 10:25:00,52.84,52.84,52.78,52.81,36212.0,36.7525,36.7525,36.7108,36.7317,36212.0
2018-08-09 10:30:00,52.8,52.93,52.8,52.93,99870.0,36.7247,36.8151,36.7247,36.8151,99870.0
2018-08-09 10:35:00,52.92,52.97,52.91,52.96,55213.0,36.8082,36.843,36.8012,36.836,55213.0
2018-08-09 10:40:00,52.96,52.97,52.93,52.93,86621.0,36.836,36.843,36.8151,36.8151,86621.0
2018-08-09 10:45:00,52.93,53.06,52.93,53.05,289302.0,36.8151,36.9056,36.8151,36.8986,289302.0
2018-08-09 10:50:00,53.05,53.07,52.96,52.97,100769.0,36.8986,36.9125,36.836,36.843,100769.0
2018-08-09 10:55:00,52.96,52.99,52.94,52.96,57867.0,36.836,36.8569,36.8221,36.836,57867.0
2018-08-09 11:00:00,52.96,52.97,52.91,52.96,75004.0,36.836,36.843,36.8012,36.836,75004.0
2018-08-09 11:05:00,52.96,52.97,52.93,52.96,48330.0,36.836,36.843,36.8151,36.836,48330.0
2018-08-09 11:10:00,52.96,52.97,52.92,52.94,96662.0,36.836,36.843,36.8082,36.8221,96662.0
2018-08-09 11:15:00,52.95,52.97,52.89,52.93,56433.0,36.8291,36.843,36.7873,36.8151,56433.0
2018-08-09 11:20:00,52.92,52.95,52.86,52.87,45293.0,36.8082,36.8291,36.7665,36.7734,45293.0
2018-08-09 11:25:00,52.88,52.9,52.85,52.9,47933.0,36.7804,36.7943,36.7595,36.7943,47933.0
2018-08-09 11:30:00,52.89,52.91,52.89,52.9,39361.0,36.7873,36.8012,36.7873,36.7943,39361.0
2018-08-09 11:35:00,52.91,52.92,52.89,52.91,38498.0,36.8012,36.8082,36.7873,36.8012,38498.0
2018-08-09 11:40:00,52.9,52.93,52.9,52.93,26926.0,36.7943,36.8151,36.7943,36.8151,26926.0
2018-08-09 11:45:00,52.93,52.96,52.92,52.96,62192.0,36.8151,36.836,36.8082,36.836,62192.0
2018-08-09 11:50:00,52.95,53.03,52.94,53.03,58019.0,36.8291,36.8847,36.8221,36.8847,58019.0
2018-08-09 11:55:00,53.03,53.03,52.99,53.01,39350.0,36.8847,36.8847,36.8569,36.8708,39350.0
2018-08-09 12:00:00,53.01,53.03,53.0,53.01,54113.0,36.8708,36.8847,36.8638,36.8708,54113.0
2018-08-09 12:05:00,53.01,53.04,53.0,53.03,43672.0,36.8708,36.8916,36.8638,36.8847,43672.0
2018-08-09 12:10:00,53.02,53.03,53.0,53.01,38635.0,36.8777,36.8847,36.8638,36.8708,38635.0
2018-08-09 12:15:00,53.0,53.03,52.97,53.03,74506.0,36.8638,36.8847,36.843,36.8847,74506.0
2018-08-09 12:20:00,53.03,53.11,53.02,53.06,168386.0,36.8847,36.9403,36.8777,36.9056,168386.0
2018-08-09 12:25:00,53.07,53.07,53.0,53.01,279124.0,36.9125,36.9125,36.8638,36.8708,279124.0
2018-08-09 12:30:00,53.02,53.05,52.98,52.98,115653.0,36.8777,36.8986,36.8499,36.8499,115653.0
2018-08-09 12:35:00,52.98,53.0,52.97,53.0,26183.0,36.8499,36.8638,36.843,36.8638,26183.0
2018-08-09 12:40:00,52.99,53.0,52.95,52.97,46921.0,36.8569,36.8638,36.8291,36.843,46921.0
2018-08-09 12:45:00,52.97,52.98,52.95,52.98,74746.0,36.843,36.8499,36.8291,36.8499,74746.0
2018-08-09 12:50:00,52.98,53.0,52.96,52.96,136749.0,36.8499,36.8638,36.836,36.836,136749.0
2018-08-09 12:55:00,52.96,52.98,52.94,52.96,28062.0,36.836,36.8499,36.8221,36.836,28062.0
2018-08-09 13:00:00,52.95,52.99,52.95,52.97,31016.0,36.8291,36.8569,36.8291,36.843,31016.0
2018-08-09 13:05:00,52.96,53.0,52.96,52.99,60140.0,36.836,36.8638,36.836,36.8569,60140.0
2018-08-09 13:10:00,52.98,53.01,52.97,53.0,153601.0,36.8499,36.8708,36.843,36.8638,153601.0
2018-08-09 13:15:00,53.0,53.0,52.98,52.98,35372.0,36.8638,36.8638,36.8499,36.8499,35372.0
2018-08-09 13:20:00,52.98,53.03,52.98,53.02,209064.0,36.8499,36.8847,36.8499,36.8777,209064.0
2018-08-09 13:25:00,53.03,53.03,52.97,53.02,175037.0,36.8847,36.8847,36.843,36.8777,175037.0
2018-08-09 13:30:00,53.02,53.04,53.0,53.04,79951.0,36.8777,36.8916,36.8638,36.8916,79951.0
2018-08-09 13:35:00,53.04,53.05,53.03,53.03,43585.0,36.8916,36.8986,36.8847,36.8847,43585.0
2018-08-09 13:40:00,53.03,53.04,53.02,53.02,55085.0,36.8847,36.8916,36.8777,36.8777,55085.0
2018-08-09 13:45:00,53.02,53.03,53.01,53.03,44108.0,36.8777,36.8847,36.8708,36.8847,44108.0
2018-08-09 13:50:00,53.03,53.03,53.01,53.01,27947.0,36.8847,36.8847,36.8708,36.8708,27947.0
2018-08-09 13:55:00,53.01,53.04,53.01,53.04,47231.0,36.8708,36.8916,36.8708,36.8916,47231.0
2018-08-09 14:00:00,53.04,53.05,53.03,53.04,38769.0,36.8916,36.8986,36.8847,36.8916,38769.0
2018-08-09 14:05:00,53.03,53.05,53.03,53.05,24572.0,36.8847,36.8986,36.8847,36.8986,24572.0
2018-08-09 14:10:00,53.05,53.08,53.04,53.05,44775.0,36.8986,36.9195,36.8916,36.8986,44775.0
2018-08-09 14:15:00,53.06,53.06,53.05,53.06,41640.0,36.9056,36.9056,36.8986,36.9056,41640.0
2018-08-09 14:20:00,53.05,53.08,53.05,53.08,88548.0,36.8986,36.9195,36.8986,36.9195,88548.0
2018-08-09 14:25:00,53.08,53.09,53.07,53.07,76080.0,36.9195,36.9264,36.9125,36.9125,76080.0
2018-08-09 14:30:00,53.08,53.11,53.07,53.11,52754.0,36.9195,36.9403,36.9125,36.9403,52754.0
2018-08-09 14:35:00,53.11,53.12,53.05,53.05,59841.0,36.9403,36.9473,36.8986,36.8986,59841.0
2018-08-09 14:40:00,53.05,53.08,53.05,53.08,50750.0,36.8986,36.9195,36.8986,36.9195,50750.0
2018-08-09 14:45:00,53.08,53.15,53.07,53.15,164059.0,36.9195,36.9682,36.9125,36.9682,164059.0
2018-08-09 14:50:00,53.14,53.14,53.11,53.14,105916.0,36.9612,36.9612,36.9403,36.9612,105916.0
2018-08-09 14:55:00,53.14,53.18,53.12,53.12,140948.0,36.9612,36.989,36.9473,36.9473,140948.0
2018-08-09 15:00:00,53.12,53.17,53.09,53.16,86902.0,36.9473,36.9821,36.9264,36.9751,86902.0
2018-08-09 15:05:00,53.16,53.2,53.14,53.19,168823.0,36.9751,37.0029,36.9612,36.996,168823.0
2018-08-09 15:10:00,53.19,53.22,53.18,53.22,107115.0,36.996,37.0168,36.989,37.0168,107115.0
2018-08-09 15:15:00,53.22,53.24,53.21,53.23,110950.0,37.0168,37.0308,37.0099,37.0238,110950.0
2018-08-09 15:20:00,53.23,53.27,53.19,53.21,154174.0,37.0238,37.0516,36.996,37.0099,154174.0
2018-08-09 15:25:00,53.21,53.21,53.19,53.2,76439.0,37.0099,37.0099,36.996,37.0029,76439.0
2018-08-09 15:30:00,53.19,53.2,53.16,53.19,136860.0,36.996,37.0029,36.9751,36.996,136860.0
2018-08-09 15:35:00,53.19,53.2,53.15,53.15,116512.0,36.996,37.0029,36.9682,36.9682,116512.0
2018-08-09 15:40:00,53.15,53.16,53.07,53.07,90946.0,36.9682,36.9751,36.9125,36.9125,90946.0
2018-08-09 15:45:00,53.06,53.08,53.03,53.07,326712.0,36.9056,36.9195,36.8847,36.9125,326712.0
2018-08-09 15:50:00,53.07,53.09,53.02,53.03,186676.0,36.9125,36.9264,36.8777,36.8847,186676.0
2018-08-09 15:55:00,53.03,53.04,52.99,53.01,681822.0,36.8847,36.8916,36.8569,36.8708,681822.0
2018-08-10 09:30:00,52.93,52.93,52.8,52.84,229059.0,36.8151,36.8151,36.7247,36.7525,229059.0
2018-08-10 09:35:00,52.86,52.9,52.76,52.76,135565.0,36.7665,36.7943,36.6969,36.6969,135565.0
2018-08-10 09:40:00,52.76,52.83,52.72,52.77,173133.0,36.6969,36.7456,36.6691,36.7039,173133.0
2018-08-10 09:45:00,52.77,52.92,52.76,52.89,162913.0,36.7039,36.8082,36.6969,36.7873,162913.0
2018-08-10 09:50:00,52.89,52.91,52.84,52.88,151995.0,36.7873,36.8012,36.7525,36.7804,151995.0
2018-08-10 09:55:00,52.89,52.89,52.75,52.82,77233.0,36.7873,36.7873,36.6899,36.7386,77233.0
2018-08-10 10:00:00,52.82,52.87,52.74,52.75,63899.0,36.7386,36.7734,36.683,36.6899,63899.0
2018-08-10 10:05:00,52.75,52.82,52.74,52.79,57176.0,36.6899,36.7386,36.683,36.7178,57176.0
2018-08-10 10:10:00,52.79,52.81,52.74,52.75,65935.0,36.7178,36.7317,36.683,36.6899,65935.0
2018-08-10 10:15:00,52.75,52.77,52.69,52.76,52193.0,36.6899,36.7039,36.6482,36.6969,52193.0
2018-08-10 10:20:00,52.76,52.76,52.66,52.67,56166.0,36.6969,36.6969,36.6273,36.6343,56166.0
2018-08-10 10:25:00,52.66,52.71,52.65,52.71,44021.0,36.6273,36.6621,36.6204,36.6621,44021.0
2018-08-10 10:30:00,52.7,52.77,52.67,52.76,85159.0,36.6552,36.7039,36.6343,36.6969,85159.0
2018-08-10 10:35:00,52.75,52.79,52.71,52.75,44631.0,36.6899,36.7178,36.6621,36.6899,44631.0
2018-08-10 10:40:00,52.75,52.81,52.75,52.8,56731.0,36.6899,36.7317,36.6899,36.7247,56731.0
2018-08-10 10:45:00,52.8,52.83,52.78,52.8,103215.0,36.7247,36.7456,36.7108,36.7247,103215.0
2018-08-10 10:50:00,52.79,52.81,52.76,52.76,96574.0,36.7178,36.7317,36.6969,36.6969,96574.0
2018-08-10 10:55:00,52.77,52.77,52.74,52.75,158543.0,36.7039,36.7039,36.683,36.6899,158543.0
2018-08-10 11:00:00,52.75,52.75,52.69,52.75,103737.0,36.6899,36.6899,36.6482,36.6899,103737.0
2018-08-10 11:05:00,52.75,52.75,52.67,52.68,60710.0,36.6899,36.6899,36.6343,36.6413,60710.0
2018-08-10 11:10:00,52.68,52.68,52.65,52.66,45198.0,36.6413,36.6413,36.6204,36.6273,45198.0
2018-08-10 11:15:00,52.66,52.67,52.61,52.64,100823.0,36.6273,36.6343,36.5926,36.6134,100823.0
2018-08-10 11:20:00,52.64,52.68,52.63,52.66,176288.0,36.6134,36.6413,36.6065,36.6273,176288.0
2018-08-10 11:25:00,52.66,52.68,52.62,52.64,127035.0,36.6273,36.6413,36.5995,36.6134,127035.0
2018-08-10 11:30:00,52.65,52.66,52.63,52.66,45352.0,36.6204,36.6273,36.6065,36.6273,45352.0
2018-08-10 11:35:00,52.66,52.66,52.55,52.55,93648.0,36.6273,36.6273,36.5508,36.5508,93648.0
2018-08-10 11:40:00,52.55,52.58,52.47,52.48,88861.0,36.5508,36.5717,36.4952,36.5021,88861.0
2018-08-10 11:45:00,52.48,52.52,52.47,52.49,35283.0,36.5021,36.53,36.4952,36.5091,35283.0
2018-08-10 11:50:00,52.49,52.51,52.47,52.49,37205.0,36.5091,36.523,36.4952,36.5091,37205.0
2018-08-10 11:55:00,52.5,52.57,52.49,52.5,43691.0,36.5161,36.5647,36.5091,36.5161,43691.0
2018-08-10 12:00:00,52.5,52.52,52.47,52.49,45868.0,36.5161,36.53,36.4952,36.5091,45868.0
2018-08-10 12:05:00,52.49,52.54,52.47,52.47,52363.0,36.5091,36.5439,36.4952,36.4952,52363.0
2018-08-10 12:10:00,52.47,52.48,52.44,52.46,34115.0,36.4952,36.5021,36.4743,36.4882,34115.0
2018-08-10 12:15:00,52.46,52.49,52.45,52.47,35135.0,36.4882,36.5091,36.4813,36.4952,35135.0
2018-08-10 12:20:00,52.48,52.48,52.43,52.44,29253.0,36.5021,36.5021,36.4674,36.4743,29253.0
2018-08-10 12:25:00,52.45,52.47,52.43,52.46,27803.0,36.4813,36.4952,36.4674,36.4882,27803.0
2018-08-10 12:30:00,52.47,52.51,52.46,52.51,26441.0,36.4952,36.523,36.4882,36.523,26441.0
2018-08-10 12:35:00,52.5,52.5,52.47,52.49,24235.0,36.5161,36.5161,36.4952,36.5091,24235.0
2018-08-10 12:40:00,52.49,52.52,52.48,52.48,23502.0,36.5091,36.53,36.5021,36.5021,23502.0
2018-08-10 12:45:00,52.48,52.49,52.43,52.44,27954.0,36.5021,36.5091,36.4674,36.4743,27954.0
2018-08-10 12:50:00,52.44,52.48,52.42,52.45,58403.0,36.4743,36.5021,36.4604,36.4813,58403.0
2018-08-10 12:55:00,52.45,52.49,52.45,52.47,23368.0,36.4813,36.5091,36.4813,36.4952,23368.0
2018-08-10 13:00:00,52.47,52.51,52.47,52.51,25411.0,36.4952,36.523,36.4952,36.523,25411.0
2018-08-10 13:05:00,52.5,52.55,52.5,52.53,25726.0,36.5161,36.5508,36.5161,36.5369,25726.0
2018-08-10 13:10:00,52.54,52.54,52.47,52.49,33811.0,36.5439,36.5439,36.4952,36.5091,33811.0
2018-08-10 13:15:00,52.48,52.49,52.41,52.41,27395.0,36.5021,36.5091,36.4535,36.4535,27395.0
2018-08-10 13:20:00,52.41,52.45,52.4,52.4,25645.0,36.4535,36.4813,36.4465,36.4465,25645.0
2018-08-10 13:25:00,52.4,52.44,52.4,52.42,27110.0,36.4465,36.4743,36.4465,36.4604,27110.0
2018-08-10 13:30:00,52.43,52.43,52.39,52.43,63631.0,36.4674,36.4674,36.4395,36.4674,63631.0
2018-08-10 13:35:00,52.43,52.45,52.41,52.41,50555.0,36.4674,36.4813,36.4535,36.4535,50555.0
2018-08-10 13:40:00,52.4,52.4,52.36,52.37,82681.0,36.4465,36.4465,36.4187,36.4256,82681.0
2018-08-10 13:45:00,52.37,52.37,52.34,52.37,43650.0,36.4256,36.4256,36.4048,36.4256,43650.0
2018-08-10 13:50:00,52.36,52.41,52.36,52.4,29794.0,36.4187,36.4535,36.4187,36.4465,29794.0
2018-08-10 13:55:00,52.4,52.42,52.37,52.42,37837.0,36.4465,36.4604,36.4256,36.4604,37837.0
2018-08-10 14:00:00,52.42,52.45,52.37,52.38,68168.0,36.4604,36.4813,36.4256,36.4326,68168.0
2018-08-10 14:05:00,52.38,52.41,52.35,52.39,52197.0,36.4326,36.4535,36.4117,36.4395,52197.0
2018-08-10 14:10:00,52.39,52.43,52.38,52.42,53772.0,36.4395,36.4674,36.4326,36.4604,53772.0
2018-08-10 14:15:00,52.41,52.45,52.41,52.44,48307.0,36.4535,36.4813,36.4535,36.4743,48307.0
2018-08-10 14:20:00,52.44,52.46,52.42,52.43,31564.0,36.4743,36.4882,36.4604,36.4674,31564.0
2018-08-10 14:25:00,52.43,52.44,52.38,52.41,66233.0,36.4674,36.4743,36.4326,36.4535,66233.0
2018-08-10 14:30:00,52.42,52.44,52.38,52.39,84022.0,36.4604,36.4743,36.4326,36.4395,84022.0
2018-08-10 14:35:00,52.39,52.42,52.36,52.4,48941.0,36.4395,36.4604,36.4187,36.4465,48941.0
2018-08-10 14:40:00,52.39,52.42,52.38,52.41,30220.0,36.4395,36.4604,36.4326,36.4535,30220.0
2018-08-10 14:45:00,52.41,52.42,52.39,52.39,23389.0,36.4535,36.4604,36.4395,36.4395,23389.0
2018-08-10 14:50:00,52.4,52.4,52.34,52.35,43797.0,36.4465,36.4465,36.4048,36.4117,43797.0
2018-08-10 14:55:00,52.35,52.35,52.31,52.32,78550.0,36.4117,36.4117,36.3839,36.3909,78550.0
2018-08-10 15:00:00,52.31,52.32,52.28,52.29,113355.0,36.3839,36.3909,36.363,36.37,113355.0
2018-08-10 15:05:00,52.29,52.29,52.27,52.29,62601.0,36.37,36.37,36.3561,36.37,62601.0
2018-08-10 15:10:00,52.29,52.3,52.27,52.29,125109.0,36.37,36.3769,36.3561,36.37,125109.0
2018-08-10 15:15:00,52.29,52.41,52.28,52.4,69029.0,36.37,36.4535,36.363,36.4465,69029.0
2018-08-10 15:20:00,52.4,52.54,52.4,52.51,123265.0,36.4465,36.5439,36.4465,36.523,123265.0
2018-08-10 15:25:00,52.52,52.58,52.5,52.52,87775.0,36.53,36.5717,36.5161,36.53,87775.0
2018-08-10 15:30:00,52.52,52.53,52.5,52.52,39634.0,36.53,36.5369,36.5161,36.53,39634.0
2018-08-10 15:35:00,52.52,52.52,52.44,52.45,191213.0,36.53,36.53,36.4743,36.4813,191213.0
2018-08-10 15:40:00,52.44,52.45,52.38,52.41,111359.0,36.4743,36.4813,36.4326,36.4535,111359.0
2018-08-10 15:45:00,52.41,52.41,52.38,52.39,130751.0,36.4535,36.4535,36.4326,36.4395,130751.0
2018-08-10 15:50:00,52.39,52.47,52.38,52.45,159869.0,36.4395,36.4952,36.4326,36.4813,159869.0
2018-08-10 15:55:00,52.45,52.47,52.43,52.46,428765.0,36.4813,36.4952,36.4674,36.4882,428765.0
2018-08-13 09:30:00,52.74,52.78,52.58,52.6,300595.0,36.683,36.7108,36.5717,36.5856,300595.0
2018-08-13 09:35:00,52.6,52.62,52.51,52.55,215585.0,36.5856,36.5995,36.523,36.5508,215585.0
2018-08-13 09:40:00,52.54,52.55,52.46,52.48,59822.0,36.5439,36.5508,36.4882,36.5021,59822.0
2018-08-13 09:45:00,52.48,52.53,52.45,52.51,91768.0,36.5021,36.5369,36.4813,36.523,91768.0
2018-08-13 09:50:00,52.5,52.51,52.44,52.45,45811.0,36.5161,36.523,36.4743,36.4813,45811.0
2018-08-13 09:55:00,52.45,52.52,52.44,52.46,59912.0,36.4813,36.53,36.4743,36.4882,59912.0
2018-08-13 10:00:00,52.46,52.51,52.45,52.49,74179.0,36.4882,36.523,36.4813,36.5091,74179.0
2018-08-13 10:05:00,52.49,52.5,52.45,52.48,55021.0,36.5091,36.5161,36.4813,36.5021,55021.0
2018-08-13 10:10:00,52.48,52.52,52.46,52.48,56045.0,36.5021,36.53,36.4882,36.5021,56045.0
2018-08-13 10:15:00,52.48,52.5,52.44,52.46,72259.0,36.5021,36.5161,36.4743,36.4882,72259.0
2018-08-13 10:20:00,52.47,52.49,52.45,52.46,42430.0,36.4952,36.5091,36.4813,36.4882,42430.0
2018-08-13 10:25:00,52.46,52.48,52.44,52.45,48241.0,36.4882,36.5021,36.4743,36.4813,48241.0
2018-08-13 10:30:00,52.45,52.5,52.44,52.49,48224.0,36.4813,36.5161,36.4743,36.5091,48224.0
2018-08-13 10:35:00,52.5,52.5,52.45,52.45,50661.0,36.5161,36.5161,36.4813,36.4813,50661.0
2018-08-13 10:40:00,52.46,52.5,52.45,52.47,55436.0,36.4882,36.5161,36.4813,36.4952,55436.0
2018-08-13 10:45:00,52.47,52.49,52.43,52.44,74992.0,36.4952,36.5091,36.4674,36.4743,74992.0
2018-08-13 10:50:00,52.44,52.47,52.42,52.42,55008.0,36.4743,36.4952,36.4604,36.4604,55008.0
2018-08-13 10:55:00,52.42,52.46,52.42,52.45,50020.0,36.4604,36.4882,36.4604,36.4813,50020.0
2018-08-13 11:00:00,52.45,52.45,52.39,52.39,116855.0,36.4813,36.4813,36.4395,36.4395,116855.0
2018-08-13 11:05:00,52.4,52.45,52.39,52.41,223451.0,36.4465,36.4813,36.4395,36.4535,223451.0
2018-08-13 11:10:00,52.4,52.42,52.38,52.4,135402.0,36.4465,36.4604,36.4326,36.4465,135402.0
2018-08-13 11:15:00,52.41,52.41,52.36,52.4,46784.0,36.4535,36.4535,36.4187,36.4465,46784.0
2018-08-13 11:20:00,52.4,52.44,52.39,52.39,59982.0,36.4465,36.4743,36.4395,36.4395,59982.0
2018-08-13 11:25:00,52.39,52.41,52.39,52.39,56576.0,36.4395,36.4535,36.4395,36.4395,56576.0
2018-08-13 11:30:00,52.4,52.41,52.34,52.36,87277.0,36.4465,36.4535,36.4048,36.4187,87277.0
2018-08-13 11:35:00,52.37,52.37,52.32,52.34,60045.0,36.4256,36.4256,36.3909,36.4048,60045.0
2018-08-13 11:40:00,52.35,52.36,52.32,52.34,46052.0,36.4117,36.4187,36.3909,36.4048,46052.0
2018-08-13 11:45:00,52.34,52.36,52.33,52.34,33797.0,36.4048,36.4187,36.3978,36.4048,33797.0
2018-08-13 11:50:00,52.34,52.34,52.26,52.28,66189.0,36.4048,36.4048,36.3491,36.363,66189.0
2018-08-13 11:55:00,52.28,52.29,52.23,52.23,49011.0,36.363,36.37,36.3283,36.3283,49011.0
2018-08-13 12:00:00,52.24,52.27,52.22,52.27,41421.0,36.3352,36.3561,36.3213,36.3561,41421.0
2018-08-13 12:05:00,52.27,52.31,52.26,52.29,211121.0,36.3561,36.3839,36.3491,36.37,211121.0
2018-08-13 12:10:00,52.29,52.33,52.29,52.32,143968.0,36.37,36.3978,36.37,36.3909,143968.0
2018-08-13 12:15:00,52.32,52.36,52.31,52.35,108243.0,36.3909,36.4187,36.3839,36.4117,108243.0
2018-08-13 12:20:00,52.34,52.35,52.32,52.33,77458.0,36.4048,36.4117,36.3909,36.3978,77458.0
2018-08-13 12:25:00,52.34,52.39,52.33,52.37,98126.0,36.4048,36.4395,36.3978,36.4256,98126.0
2018-08-13 12:30:00,52.37,52.4,52.32,52.34,71261.0,36.4256,36.4465,36.3909,36.4048,71261.0
2018-08-13 12:35:00,52.34,52.41,52.34,52.38,57458.0,36.4048,36.4535,36.4048,36.4326,57458.0
2018-08-13 12:40:00,52.39,52.4,52.36,52.36,27629.0,36.4395,36.4465,36.4187,36.4187,27629.0
2018-08-13 12:45:00,52.37,52.38,52.35,52.36,54183.0,36.4256,36.4326,36.4117,36.4187,54183.0
2018-08-13 12:50:00,52.36,52.39,52.33,52.35,101151.0,36.4187,36.4395,36.3978,36.4117,101151.0
2018-08-13 12:55:00,52.35,52.37,52.32,52.33,63157.0,36.4117,36.4256,36.3909,36.3978,63157.0
2018-08-13 13:00:00,52.33,52.34,52.28,52.33,40584.0,36.3978,36.4048,36.363,36.3978,40584.0
2018-08-13 13:05:00,52.33,52.36,52.32,52.35,47894.0,36.3978,36.4187,36.3909,36.4117,47894.0
2018-08-13 13:10:00,52.35,52.35,52.33,52.34,49816.0,36.4117,36.4117,36.3978,36.4048,49816.0
2018-08-13 13:15:00,52.33,52.42,52.33,52.41,73450.0,36.3978,36.4604,36.3978,36.4535,73450.0
2018-08-13 13:20:00,52.42,52.43,52.39,52.4,75423.0,36.4604,36.4674,36.4395,36.4465,75423.0
2018-08-13 13:25:00,52.4,52.42,52.39,52.41,30292.0,36.4465,36.4604,36.4395,36.4535,30292.0
2018-08-13 13:30:00,52.41,52.45,52.41,52.42,42356.0,36.4535,36.4813,36.4535,36.4604,42356.0
2018-08-13 13:35:00,52.42,52.43,52.38,52.38,37739.0,36.4604,36.4674,36.4326,36.4326,37739.0
2018-08-13 13:40:00,52.39,52.41,52.37,52.38,43958.0,36.4395,36.4535,36.4256,36.4326,43958.0
2018-08-13 13:45:00,52.37,52.39,52.35,52.35,38403.0,36.4256,36.4395,36.4117,36.4117,38403.0
2018-08-13 13:50:00,52.36,52.38,52.35,52.35,67727.0,36.4187,36.4326,36.4117,36.4117,67727.0
2018-08-13 13:55:00,52.36,52.38,52.34,52.35,46071.0,36.4187,36.4326,36.4048,36.4117,46071.0
2018-08-13 14:00:00,52.34,52.37,52.33,52.36,57861.0,36.4048,36.4256,36.3978,36.4187,57861.0
2018-08-13 14:05:00,52.36,52.36,52.32,52.33,46112.0,36.4187,36.4187,36.3909,36.3978,46112.0
2018-08-13 14:10:00,52.33,52.35,52.33,52.35,36835.0,36.3978,36.4117,36.3978,36.4117,36835.0
2018-08-13 14:15:00,52.34,52.37,52.33,52.34,48238.0,36.4048,36.4256,36.3978,36.4048,48238.0
2018-08-13 14:20:00,52.34,52.35,52.33,52.34,28168.0,36.4048,36.4117,36.3978,36.4048,28168.0
2018-08-13 14:25:00,52.34,52.35,52.34,52.34,37303.0,36.4048,36.4117,36.4048,36.4048,37303.0
2018-08-13 14:30:00,52.35,52.35,52.33,52.35,48725.0,36.4117,36.4117,36.3978,36.4117,48725.0
2018-08-13 14:35:00,52.35,52.35,52.31,52.33,47821.0,36.4117,36.4117,36.3839,36.3978,47821.0
2018-08-13 14:40:00,52.32,52.34,52.3,52.34,55069.0,36.3909,36.4048,36.3769,36.4048,55069.0
2018-08-13 14:45:00,52.33,52.37,52.33,52.35,39512.0,36.3978,36.4256,36.3978,36.4117,39512.0
2018-08-13 14:50:00,52.35,52.36,52.32,52.33,36971.0,36.4117,36.4187,36.3909,36.3978,36971.0
2018-08-13 14:55:00,52.33,52.33,52.3,52.31,83820.0,36.3978,36.3978,36.3769,36.3839,83820.0
2018-08-13 15:00:00,52.32,52.32,52.27,52.28,87989.0,36.3909,36.3909,36.3561,36.363,87989.0
2018-08-13 15:05:00,52.28,52.31,52.27,52.3,89422.0,36.363,36.3839,36.3561,36.3769,89422.0
2018-08-13 15:10:00,52.29,52.32,52.28,52.32,111940.0,36.37,36.3909,36.363,36.3909,111940.0
2018-08-13 15:15:00,52.32,52.36,52.31,52.36,90217.0,36.3909,36.4187,36.3839,36.4187,90217.0
2018-08-13 15:20:00,52.36,52.36,52.32,52.33,92578.0,36.4187,36.4187,36.3909,36.3978,92578.0
2018-08-13 15:25:00,52.32,52.33,52.3,52.31,126768.0,36.3909,36.3978,36.3769,36.3839,126768.0
2018-08-13 15:30:00,52.31,52.32,52.28,52.28,141433.0,36.3839,36.3909,36.363,36.363,141433.0
2018-08-13 15:35:00,52.29,52.29,52.24,52.25,135098.0,36.37,36.37,36.3352,36.3422,135098.0
2018-08-13 15:40:00,52.25,52.28,52.24,52.25,199447.0,36.3422,36.363,36.3352,36.3422,199447.0
2018-08-13 15:45:00,52.25,52.26,52.21,52.25,200799.0,36.3422,36.3491,36.3143,36.3422,200799.0
2018-08-13 15:50:00,52.24,52.25,52.2,52.23,347452.0,36.3352,36.3422,36.3074,36.3283,347452.0
2018-08-13 15:55:00,52.24,52.26,52.21,52.22,555928.0,36.3352,36.3491,36.3143,36.3213,555928.0
2018-08-14 09:30:00,52.31,52.65,52.31,52.62,253631.0,36.3839,36.6204,36.3839,36.5995,253631.0
2018-08-14 09:35:00,52.62,52.63,52.44,52.47,198936.0,36.5995,36.6065,36.4743,36.4952,198936.0
2018-08-14 09:40:00,52.47,52.59,52.46,52.59,133652.0,36.4952,36.5787,36.4882,36.5787,133652.0
2018-08-14 09:45:00,52.6,52.66,52.55,52.6,142437.0,36.5856,36.6273,36.5508,36.5856,142437.0
2018-08-14 09:50:00,52.6,52.68,52.59,52.64,129246.0,36.5856,36.6413,36.5787,36.6134,129246.0
2018-08-14 09:55:00,52.63,52.68,52.63,52.65,119096.0,36.6065,36.6413,36.6065,36.6204,119096.0
2018-08-14 10:00:00,52.65,52.66,52.54,52.54,114924.0,36.6204,36.6273,36.5439,36.5439,114924.0
2018-08-14 10:05:00,52.55,52.55,52.49,52.51,57669.0,36.5508,36.5508,36.5091,36.523,57669.0
2018-08-14 10:10:00,52.51,52.53,52.46,52.49,43723.0,36.523,36.5369,36.4882,36.5091,43723.0
2018-08-14 10:15:00,52.49,52.49,52.44,52.49,43342.0,36.5091,36.5091,36.4743,36.5091,43342.0
2018-08-14 10:20:00,52.5,52.64,52.49,52.63,62017.0,36.5161,36.6134,36.5091,36.6065,62017.0
2018-08-14 10:25:00,52.63,52.65,52.62,52.63,66361.0,36.6065,36.6204,36.5995,36.6065,66361.0
2018-08-14 10:30:00,52.64,52.64,52.6,52.62,42324.0,36.6134,36.6134,36.5856,36.5995,42324.0
2018-08-14 10:35:00,52.62,52.64,52.58,52.61,51190.0,36.5995,36.6134,36.5717,36.5926,51190.0
2018-08-14 10:40:00,52.61,52.62,52.57,52.59,129541.0,36.5926,36.5995,36.5647,36.5787,129541.0
2018-08-14 10:45:00,52.59,52.61,52.57,52.59,81079.0,36.5787,36.5926,36.5647,36.5787,81079.0
2018-08-14 10:50:00,52.59,52.64,52.57,52.64,94017.0,36.5787,36.6134,36.5647,36.6134,94017.0
2018-08-14 10:55:00,52.63,52.75,52.63,52.7,214485.0,36.6065,36.6899,36.6065,36.6552,214485.0
2018-08-14 11:00:00,52.7,52.71,52.68,52.68,45914.0,36.6552,36.6621,36.6413,36.6413,45914.0
2018-08-14 11:05:00,52.68,52.71,52.66,52.7,125370.0,36.6413,36.6621,36.6273,36.6552,125370.0
2018-08-14 11:10:00,52.7,52.8,52.68,52.75,174612.0,36.6552,36.7247,36.6413,36.6899,174612.0
2018-08-14 11:15:00,52.75,52.82,52.74,52.75,137148.0,36.6899,36.7386,36.683,36.6899,137148.0
2018-08-14 11:20:00,52.75,52.78,52.71,52.78,68837.0,36.6899,36.7108,36.6621,36.7108,68837.0
2018-08-14 11:25:00,52.77,52.83,52.75,52.75,158768.0,36.7039,36.7456,36.6899,36.6899,158768.0
2018-08-14 11:30:00,52.75,52.77,52.68,52.68,85713.0,36.6899,36.7039,36.6413,36.6413,85713.0
2018-08-14 11:35:00,52.67,52.71,52.66,52.71,48078.0,36.6343,36.6621,36.6273,36.6621,48078.0
2018-08-14 11:40:00,52.7,52.78,52.7,52.77,36163.0,36.6552,36.7108,36.6552,36.7039,36163.0
2018-08-14 11:45:00,52.77,52.81,52.73,52.77,77634.0,36.7039,36.7317,36.676,36.7039,77634.0
2018-08-14 11:50:00,52.77,52.81,52.76,52.78,165014.0,36.7039,36.7317,36.6969,36.7108,165014.0
2018-08-14 11:55:00,52.78,52.78,52.72,52.77,159959.0,36.7108,36.7108,36.6691,36.7039,159959.0
2018-08-14 12:00:00,52.77,52.8,52.74,52.75,79224.0,36.7039,36.7247,36.683,36.6899,79224.0
2018-08-14 12:05:00,52.74,52.76,52.73,52.74,49491.0,36.683,36.6969,36.676,36.683,49491.0
2018-08-14 12:10:00,52.75,52.76,52.69,52.72,53377.0,36.6899,36.6969,36.6482,36.6691,53377.0
2018-08-14 12:15:00,52.72,52.72,52.66,52.67,67419.0,36.6691,36.6691,36.6273,36.6343,67419.0
2018-08-14 12:20:00,52.68,52.68,52.64,52.65,40550.0,36.6413,36.6413,36.6134,36.6204,40550.0
2018-08-14 12:25:00,52.65,52.66,52.64,52.64,30430.0,36.6204,36.6273,36.6134,36.6134,30430.0
2018-08-14 12:30:00,52.65,52.67,52.63,52.66,99192.0,36.6204,36.6343,36.6065,36.6273,99192.0
2018-08-14 12:35:00,52.66,52.68,52.64,52.66,41832.0,36.6273,36.6413,36.6134,36.6273,41832.0
2018-08-14 12:40:00,52.66,52.67,52.62,52.63,69221.0,36.6273,36.6343,36.5995,36.6065,69221.0
2018-08-14 12:45:00,52.63,52.63,52.56,52.56,82078.0,36.6065,36.6065,36.5578,36.5578,82078.0
2018-08-14 12:50:00,52.57,52.6,52.56,52.58,63384.0,36.5647,36.5856,36.5578,36.5717,63384.0
2018-08-14 12:55:00,52.58,52.61,52.55,52.56,64805.0,36.5717,36.5926,36.5508,36.5578,64805.0
2018-08-14 13:00:00,52.56,52.59,52.55,52.58,25985.0,36.5578,36.5787,36.5508,36.5717,25985.0
2018-08-14 13:05:00,52.59,52.62,52.57,52.61,26191.0,36.5787,36.5995,36.5647,36.5926,26191.0
2018-08-14 13:10:00,52.62,52.62,52.56,52.56,83843.0,36.5995,36.5995,36.5578,36.5578,83843.0
2018-08-14 13:15:00,52.55,52.57,52.54,52.55,69073.0,36.5508,36.5647,36.5439,36.5508,69073.0
2018-08-14 13:20:00,52.55,52.62,52.54,52.61,48668.0,36.5508,36.5995,36.5439,36.5926,48668.0
2018-08-14 13:25:00,52.62,52.63,52.59,52.61,78697.0,36.5995,36.6065,36.5787,36.5926,78697.0
2018-08-14 13:30:00,52.62,52.62,52.6,52.61,25442.0,36.5995,36.5995,36.5856,36.5926,25442.0
2018-08-14 13:35:00,52.62,52.64,52.59,52.6,57411.0,36.5995,36.6134,36.5787,36.5856,57411.0
2018-08-14 13:40:00,52.6,52.61,52.58,52.61,26466.0,36.5856,36.5926,36.5717,36.5926,26466.0
2018-08-14 13:45:00,52.61,52.65,52.59,52.62,449319.0,36.5926,36.6204,36.5787,36.5995,449319.0
2018-08-14 13:50:00,52.62,52.64,52.6,52.64,44423.0,36.5995,36.6134,36.5856,36.6134,44423.0
2018-08-14 13:55:00,52.64,52.67,52.62,52.66,54236.0,36.6134,36.6343,36.5995,36.6273,54236.0
2018-08-14 14:00:00,52.66,52.72,52.64,52.69,123067.0,36.6273,36.6691,36.6134,36.6482,123067.0
2018-08-14 14:05:00,52.69,52.71,52.68,52.71,50741.0,36.6482,36.6621,36.6413,36.6621,50741.0
2018-08-14 14:10:00,52.71,52.74,52.7,52.71,90867.0,36.6621,36.683,36.6552,36.6621,90867.0
2018-08-14 14:15:00,52.72,52.79,52.7,52.78,99623.0,36.6691,36.7178,36.6552,36.7108,99623.0
2018-08-14 14:20:00,52.78,52.79,52.75,52.79,165137.0,36.7108,36.7178,36.6899,36.7178,165137.0
2018-08-14 14:25:00,52.79,52.79,52.77,52.78,67853.0,36.7178,36.7178,36.7039,36.7108,67853.0
2018-08-14 14:30:00,52.78,52.83,52.77,52.82,75702.0,36.7108,36.7456,36.7039,36.7386,75702.0
2018-08-14 14:35:00,52.81,52.82,52.8,52.81,55692.0,36.7317,36.7386,36.7247,36.7317,55692.0
2018-08-14 14:40:00,52.82,52.94,52.81,52.93,193305.0,36.7386,36.8221,36.7317,36.8151,193305.0
2018-08-14 14:45:00,52.93,52.94,52.87,52.89,147570.0,36.8151,36.8221,36.7734,36.7873,147570.0
2018-08-14 14:50:00,52.89,52.9,52.83,52.85,417121.0,36.7873,36.7943,36.7456,36.7595,417121.0
2018-08-14 14:55:00,52.85,52.9,52.84,52.9,126788.0,36.7595,36.7943,36.7525,36.7943,126788.0
2018-08-14 15:00:00,52.9,52.92,52.89,52.91,158754.0,36.7943,36.8082,36.7873,36.8012,158754.0
2018-08-14 15:05:00,52.91,52.92,52.89,52.91,82449.0,36.8012,36.8082,36.7873,36.8012,82449.0
2018-08-14 15:10:00,52.92,52.92,52.91,52.91,51208.0,36.8082,36.8082,36.8012,36.8012,51208.0
2018-08-14 15:15:00,52.91,52.92,52.89,52.9,140175.0,36.8012,36.8082,36.7873,36.7943,140175.0
2018-08-14 15:20:00,52.91,52.94,52.89,52.91,195988.0,36.8012,36.8221,36.7873,36.8012,195988.0
2018-08-14 15:25:00,52.91,52.91,52.88,52.88,197946.0,36.8012,36.8012,36.7804,36.7804,197946.0
2018-08-14 15:30:00,52.88,52.9,52.84,52.87,137219.0,36.7804,36.7943,36.7525,36.7734,137219.0
2018-08-14 15:35:00,52.87,52.89,52.85,52.87,206380.0,36.7734,36.7873,36.7595,36.7734,206380.0
2018-08-14 15:40:00,52.87,52.87,52.82,52.83,138419.0,36.7734,36.7734,36.7386,36.7456,138419.0
2018-08-14 15:45:00,52.83,52.87,52.82,52.87,279071.0,36.7456,36.7734,36.7386,36.7734,279071.0
2018-08-14 15:50:00,52.87,52.87,52.82,52.86,178294.0,36.7734,36.7734,36.7386,36.7665,178294.0
2018-08-14 15:55:00,52.85,52.9,52.84,52.88,674819.0,36.7595,36.7943,36.7525,36.7804,674819.0
2018-08-15 09:30:00,52.73,52.82,52.57,52.61,296661.0,36.676,36.7386,36.5647,36.5926,296661.0
2018-08-15 09:35:00,52.6,52.65,52.52,52.52,114373.0,36.5856,36.6204,36.53,36.53,114373.0
2018-08-15 09:40:00,52.52,52.58,52.47,52.57,115488.0,36.53,36.5717,36.4952,36.5647,115488.0
2018-08-15 09:45:00,52.57,52.57,52.53,52.56,217873.0,36.5647,36.5647,36.5369,36.5578,217873.0
2018-08-15 09:50:00,52.55,52.56,52.46,52.49,192451.0,36.5508,36.5578,36.4882,36.5091,192451.0
2018-08-15 09:55:00,52.5,52.67,52.49,52.57,280479.0,36.5161,36.6343,36.5091,36.5647,280479.0
2018-08-15 10:00:00,52.58,52.73,52.57,52.7,274044.0,36.5717,36.676,36.5647,36.6552,274044.0
2018-08-15 10:05:00,52.71,52.71,52.63,52.7,183633.0,36.6621,36.6621,36.6065,36.6552,183633.0
2018-08-15 10:10:00,52.69,52.81,52.65,52.81,154204.0,36.6482,36.7317,36.6204,36.7317,154204.0
2018-08-15 10:15:00,52.81,52.88,52.79,52.82,105664.0,36.7317,36.7804,36.7178,36.7386,105664.0
2018-08-15 10:20:00,52.83,52.89,52.81,52.84,183570.0,36.7456,36.7873,36.7317,36.7525,183570.0
2018-08-15 10:25:00,52.84,52.87,52.8,52.86,96501.0,36.7525,36.7734,36.7247,36.7665,96501.0
2018-08-15 10:30:00,52.86,52.89,52.79,52.82,131883.0,36.7665,36.7873,36.7178,36.7386,131883.0
2018-08-15 10:35:00,52.83,52.93,52.83,52.89,144257.0,36.7456,36.8151,36.7456,36.7873,144257.0
2018-08-15 10:40:00,52.9,52.91,52.8,52.8,128668.0,36.7943,36.8012,36.7247,36.7247,128668.0
2018-08-15 10:45:00,52.81,52.82,52.71,52.72,85647.0,36.7317,36.7386,36.6621,36.6691,85647.0
2018-08-15 10:50:00,52.71,52.74,52.68,52.72,111749.0,36.6621,36.683,36.6413,36.6691,111749.0
2018-08-15 10:55:00,52.71,52.85,52.7,52.85,146411.0,36.6621,36.7595,36.6552,36.7595,146411.0
2018-08-15 11:00:00,52.85,52.88,52.79,52.82,131427.0,36.7595,36.7804,36.7178,36.7386,131427.0
2018-08-15 11:05:00,52.82,52.84,52.77,52.84,356682.0,36.7386,36.7525,36.7039,36.7525,356682.0
2018-08-15 11:10:00,52.84,52.91,52.83,52.88,440764.0,36.7525,36.8012,36.7456,36.7804,440764.0
2018-08-15 11:15:00,52.89,52.89,52.86,52.88,157702.0,36.7873,36.7873,36.7665,36.7804,157702.0
2018-08-15 11:20:00,52.89,52.97,52.87,52.94,119366.0,36.7873,36.843,36.7734,36.8221,119366.0
2018-08-15 11:25:00,52.94,52.99,52.94,52.98,138395.0,36.8221,36.8569,36.8221,36.8499,138395.0
2018-08-15 11:30:00,52.97,53.02,52.97,53.02,136599.0,36.843,36.8777,36.843,36.8777,136599.0
2018-08-15 11:35:00,53.02,53.13,53.01,53.13,186754.0,36.8777,36.9542,36.8708,36.9542,186754.0
2018-08-15 11:40:00,53.13,53.21,53.02,53.03,170492.0,36.9542,37.0099,36.8777,36.8847,170492.0
2018-08-15 11:45:00,53.03,53.09,52.99,53.09,48056.0,36.8847,36.9264,36.8569,36.9264,48056.0
2018-08-15 11:50:00,53.09,53.14,53.03,53.06,96029.0,36.9264,36.9612,36.8847,36.9056,96029.0
2018-08-15 11:55:00,53.07,53.2,53.05,53.19,190285.0,36.9125,37.0029,36.8986,36.996,190285.0
2018-08-15 12:00:00,53.18,53.23,53.17,53.17,115039.0,36.989,37.0238,36.9821,36.9821,115039.0
2018-08-15 12:05:00,53.18,53.24,53.16,53.23,175435.0,36.989,37.0308,36.9751,37.0238,175435.0
2018-08-15 12:10:00,53.22,53.32,53.21,53.28,152557.0,37.0168,37.0864,37.0099,37.0586,152557.0
2018-08-15 12:15:00,53.27,53.29,53.23,53.26,81542.0,37.0516,37.0655,37.0238,37.0447,81542.0
2018-08-15 12:20:00,53.26,53.26,53.21,53.23,120473.0,37.0447,37.0447,37.0099,37.0238,120473.0
2018-08-15 12:25:00,53.23,53.24,53.2,53.23,87608.0,37.0238,37.0308,37.0029,37.0238,87608.0
2018-08-15 12:30:00,53.23,53.25,53.19,53.23,108193.0,37.0238,37.0377,36.996,37.0238,108193.0
2018-08-15 12:35:00,53.23,53.25,53.21,53.24,46672.0,37.0238,37.0377,37.0099,37.0308,46672.0
2018-08-15 12:40:00,53.24,53.26,53.22,53.25,85847.0,37.0308,37.0447,37.0168,37.0377,85847.0
2018-08-15 12:45:00,53.25,53.29,53.24,53.28,91491.0,37.0377,37.0655,37.0308,37.0586,91491.0
2018-08-15 12:50:00,53.29,53.34,53.27,53.29,206454.0,37.0655,37.1003,37.0516,37.0655,206454.0
2018-08-15 12:55:00,53.3,53.37,53.29,53.31,444868.0,37.0725,37.1212,37.0655,37.0794,444868.0
2018-08-15 13:00:00,53.32,53.34,53.21,53.28,344723.0,37.0864,37.1003,37.0099,37.0586,344723.0
2018-08-15 13:05:00,53.28,53.33,53.22,53.28,137480.0,37.0586,37.0934,37.0168,37.0586,137480.0
2018-08-15 13:10:00,53.29,53.31,53.2,53.26,172944.0,37.0655,37.0794,37.0029,37.0447,172944.0
2018-08-15 13:15:00,53.26,53.29,53.25,53.27,68186.0,37.0447,37.0655,37.0377,37.0516,68186.0
2018-08-15 13:20:00,53.27,53.27,53.18,53.2,154677.0,37.0516,37.0516,36.989,37.0029,154677.0
2018-08-15 13:25:00,53.22,53.25,53.2,53.22,142189.0,37.0168,37.0377,37.0029,37.0168,142189.0
2018-08-15 13:30:00,53.21,53.22,53.13,53.18,156867.0,37.0099,37.0168,36.9542,36.989,156867.0
2018-08-15 13:35:00,53.18,53.2,53.14,53.19,152195.0,36.989,37.0029,36.9612,36.996,152195.0
2018-08-15 13:40:00,53.2,53.26,53.19,53.23,91036.0,37.0029,37.0447,36.996,37.0238,91036.0
2018-08-15 13:45:00,53.23,53.24,53.2,53.22,67293.0,37.0238,37.0308,37.0029,37.0168,67293.0
2018-08-15 13:50:00,53.22,53.26,53.22,53.24,108692.0,37.0168,37.0447,37.0168,37.0308,108692.0
2018-08-15 13:55:00,53.25,53.28,53.23,53.24,163257.0,37.0377,37.0586,37.0238,37.0308,163257.0
2018-08-15 14:00:00,53.24,53.24,53.19,53.21,234324.0,37.0308,37.0308,36.996,37.0099,234324.0
2018-08-15 14:05:00,53.21,53.21,53.13,53.14,600630.0,37.0099,37.0099,36.9542,36.9612,600630.0
2018-08-15 14:10:00,53.14,53.15,53.07,53.07,153387.0,36.9612,36.9682,36.9125,36.9125,153387.0
2018-08-15 14:15:00,53.08,53.13,53.06,53.06,82645.0,36.9195,36.9542,36.9056,36.9056,82645.0
2018-08-15 14:20:00,53.05,53.06,53.01,53.01,122467.0,36.8986,36.9056,36.8708,36.8708,122467.0
2018-08-15 14:25:00,53.02,53.02,52.94,52.97,107418.0,36.8777,36.8777,36.8221,36.843,107418.0
2018-08-15 14:30:00,52.96,52.99,52.93,52.98,96845.0,36.836,36.8569,36.8151,36.8499,96845.0
2018-08-15 14:35:00,52.98,53.07,52.98,53.02,112550.0,36.8499,36.9125,36.8499,36.8777,112550.0
2018-08-15 14:40:00,53.01,53.05,52.99,53.01,90694.0,36.8708,36.8986,36.8569,36.8708,90694.0
2018-08-15 14:45:00,53.0,53.02,52.95,52.97,88876.0,36.8638,36.8777,36.8291,36.843,88876.0
2018-08-15 14:50:00,52.98,53.01,52.93,52.97,90662.0,36.8499,36.8708,36.8151,36.843,90662.0
2018-08-15 14:55:00,52.97,53.01,52.96,53.0,100993.0,36.843,36.8708,36.836,36.8638,100993.0
2018-08-15 15:00:00,53.0,53.08,53.0,53.06,87782.0,36.8638,36.9195,36.8638,36.9056,87782.0
2018-08-15 15:05:00,53.05,53.12,53.05,53.08,113872.0,36.8986,36.9473,36.8986,36.9195,113872.0
2018-08-15 15:10:00,53.08,53.09,53.06,53.07,95372.0,36.9195,36.9264,36.9056,36.9125,95372.0
2018-08-15 15:15:00,53.07,53.08,53.02,53.03,133828.0,36.9125,36.9195,36.8777,36.8847,133828.0
2018-08-15 15:20:00,53.02,53.03,53.0,53.03,113790.0,36.8777,36.8847,36.8638,36.8847,113790.0
2018-08-15 15:25:00,53.02,53.08,53.02,53.08,85599.0,36.8777,36.9195,36.8777,36.9195,85599.0
2018-08-15 15:30:00,53.08,53.22,53.07,53.21,148509.0,36.9195,37.0168,36.9125,37.0099,148509.0
2018-08-15 15:35:00,53.2,53.24,53.18,53.18,166580.0,37.0029,37.0308,36.989,36.989,166580.0
2018-08-15 15:40:00,53.19,53.22,53.17,53.22,172583.0,36.996,37.0168,36.9821,37.0168,172583.0
2018-08-15 15:45:00,53.21,53.26,53.19,53.23,179996.0,37.0099,37.0447,36.996,37.0238,179996.0
2018-08-15 15:50:00,53.22,53.23,53.16,53.19,284726.0,37.0168,37.0238,36.9751,36.996,284726.0
2018-08-15 15:55:00,53.19,53.26,53.17,53.24,607752.0,36.996,37.0447,36.9821,37.0308,607752.0
2018-08-16 09:30:00,53.25,53.49,53.2,53.46,245980.0,37.0377,37.2046,37.0029,37.1838,245980.0
2018-08-16 09:35:00,53.44,53.61,53.43,53.61,224706.0,37.1699,37.2881,37.1629,37.2881,224706.0
2018-08-16 09:40:00,53.61,53.65,53.51,53.63,161958.0,37.2881,37.3159,37.2186,37.302,161958.0
2018-08-16 09:45:00,53.64,53.74,53.59,53.68,131830.0,37.309,37.3785,37.2742,37.3368,131830.0
2018-08-16 09:50:00,53.68,53.79,53.68,53.78,225330.0,37.3368,37.4133,37.3368,37.4064,225330.0
2018-08-16 09:55:00,53.78,53.85,53.7,53.84,211116.0,37.4064,37.455,37.3507,37.4481,211116.0
2018-08-16 10:00:00,53.84,53.84,53.6,53.6,186978.0,37.4481,37.4481,37.2812,37.2812,186978.0
2018-08-16 10:05:00,53.6,53.63,53.45,53.47,188128.0,37.2812,37.302,37.1768,37.1907,188128.0
2018-08-16 10:10:00,53.48,53.61,53.47,53.61,101795.0,37.1977,37.2881,37.1907,37.2881,101795.0
2018-08-16 10:15:00,53.6,53.66,53.55,53.57,129918.0,37.2812,37.3229,37.2464,37.2603,129918.0
2018-08-16 10:20:00,53.56,53.64,53.53,53.6,203968.0,37.2533,37.309,37.2325,37.2812,203968.0
2018-08-16 10:25:00,53.61,53.7,53.6,53.69,97316.0,37.2881,37.3507,37.2812,37.3438,97316.0
2018-08-16 10:30:00,53.69,53.78,53.69,53.78,89857.0,37.3438,37.4064,37.3438,37.4064,89857.0
2018-08-16 10:35:00,53.78,53.86,53.77,53.85,205116.0,37.4064,37.462,37.3994,37.455,205116.0
2018-08-16 10:40:00,53.85,53.92,53.83,53.88,245819.0,37.455,37.5037,37.4411,37.4759,245819.0
2018-08-16 10:45:00,53.88,53.92,53.84,53.9,200699.0,37.4759,37.5037,37.4481,37.4898,200699.0
2018-08-16 10:50:00,53.91,53.95,53.81,53.85,277310.0,37.4968,37.5246,37.4272,37.455,277310.0
2018-08-16 10:55:00,53.85,53.92,53.84,53.92,94938.0,37.455,37.5037,37.4481,37.5037,94938.0
2018-08-16 11:00:00,53.92,53.98,53.88,53.93,189881.0,37.5037,37.5455,37.4759,37.5107,189881.0
2018-08-16 11:05:00,53.94,53.97,53.9,53.94,83556.0,37.5176,37.5385,37.4898,37.5176,83556.0
2018-08-16 11:10:00,53.94,53.96,53.89,53.91,131517.0,37.5176,37.5315,37.4829,37.4968,131517.0
2018-08-16 11:15:00,53.91,53.95,53.9,53.95,101460.0,37.4968,37.5246,37.4898,37.5246,101460.0
2018-08-16 11:20:00,53.93,53.96,53.92,53.96,100284.0,37.5107,37.5315,37.5037,37.5315,100284.0
2018-08-16 11:25:00,53.96,54.09,53.96,54.08,435192.0,37.5315,37.622,37.5315,37.615,435192.0
2018-08-16 11:30:00,54.09,54.15,54.04,54.12,184570.0,37.622,37.6637,37.5872,37.6428,184570.0
2018-08-16 11:35:00,54.13,54.14,54.06,54.1,143042.0,37.6498,37.6567,37.6011,37.6289,143042.0
2018-08-16 11:40:00,54.09,54.11,54.0,54.05,133998.0,37.622,37.6359,37.5594,37.5941,133998.0
2018-08-16 11:45:00,54.04,54.08,54.03,54.04,94178.0,37.5872,37.615,37.5802,37.5872,94178.0
2018-08-16 11:50:00,54.04,54.12,54.0,54.12,100820.0,37.5872,37.6428,37.5594,37.6428,100820.0
2018-08-16 11:55:00,54.12,54.16,54.09,54.1,132872.0,37.6428,37.6707,37.622,37.6289,132872.0
2018-08-16 12:00:00,54.09,54.14,54.04,54.13,117783.0,37.622,37.6567,37.5872,37.6498,117783.0
2018-08-16 12:05:00,54.13,54.23,54.12,54.23,135933.0,37.6498,37.7193,37.6428,37.7193,135933.0
2018-08-16 12:10:00,54.23,54.24,54.15,54.2,96860.0,37.7193,37.7263,37.6637,37.6985,96860.0
2018-08-16 12:15:00,54.21,54.21,54.12,54.18,147105.0,37.7054,37.7054,37.6428,37.6846,147105.0
2018-08-16 12:20:00,54.18,54.19,54.13,54.15,72769.0,37.6846,37.6915,37.6498,37.6637,72769.0
2018-08-16 12:25:00,54.15,54.15,54.12,54.13,88411.0,37.6637,37.6637,37.6428,37.6498,88411.0
2018-08-16 12:30:00,54.13,54.16,54.1,54.11,96168.0,37.6498,37.6707,37.6289,37.6359,96168.0
2018-08-16 12:35:00,54.11,54.12,54.07,54.08,104246.0,37.6359,37.6428,37.6081,37.615,104246.0
2018-08-16 12:40:00,54.08,54.09,54.03,54.09,95162.0,37.615,37.622,37.5802,37.622,95162.0
2018-08-16 12:45:00,54.09,54.13,54.06,54.09,114680.0,37.622,37.6498,37.6011,37.622,114680.0
2018-08-16 12:50:00,54.1,54.11,54.07,54.1,52651.0,37.6289,37.6359,37.6081,37.6289,52651.0
2018-08-16 12:55:00,54.1,54.12,54.09,54.09,439613.0,37.6289,37.6428,37.622,37.622,439613.0
2018-08-16 13:00:00,54.1,54.15,54.09,54.15,82290.0,37.6289,37.6637,37.622,37.6637,82290.0
2018-08-16 13:05:00,54.13,54.15,54.12,54.13,64954.0,37.6498,37.6637,37.6428,37.6498,64954.0
2018-08-16 13:10:00,54.13,54.14,54.12,54.13,48673.0,37.6498,37.6567,37.6428,37.6498,48673.0
2018-08-16 13:15:00,54.13,54.2,54.12,54.2,71220.0,37.6498,37.6985,37.6428,37.6985,71220.0
2018-08-16 13:20:00,54.2,54.25,54.2,54.25,83168.0,37.6985,37.7333,37.6985,37.7333,83168.0
2018-08-16 13:25:00,54.25,54.29,54.2,54.22,142616.0,37.7333,37.7611,37.6985,37.7124,142616.0
2018-08-16 13:30:00,54.21,54.25,54.19,54.25,69423.0,37.7054,37.7333,37.6915,37.7333,69423.0
2018-08-16 13:35:00,54.24,54.27,54.23,54.25,71978.0,37.7263,37.7472,37.7193,37.7333,71978.0
2018-08-16 13:40:00,54.24,54.26,54.18,54.19,74315.0,37.7263,37.7402,37.6846,37.6915,74315.0
2018-08-16 13:45:00,54.2,54.21,54.16,54.16,88726.0,37.6985,37.7054,37.6707,37.6707,88726.0
2018-08-16 13:50:00,54.15,54.2,54.13,54.17,170447.0,37.6637,37.6985,37.6498,37.6776,170447.0
2018-08-16 13:55:00,54.17,54.19,54.15,54.18,68438.0,37.6776,37.6915,37.6637,37.6846,68438.0
2018-08-16 14:00:00,54.18,54.18,54.11,54.15,127576.0,37.6846,37.6846,37.6359,37.6637,127576.0
2018-08-16 14:05:00,54.16,54.16,54.11,54.12,60143.0,37.6707,37.6707,37.6359,37.6428,60143.0
2018-08-16 14:10:00,54.12,54.12,54.06,54.08,111879.0,37.6428,37.6428,37.6011,37.615,111879.0
2018-08-16 14:15:00,54.08,54.2,54.08,54.19,137540.0,37.615,37.6985,37.615,37.6915,137540.0
2018-08-16 14:20:00,54.2,54.21,54.17,54.21,135638.0,37.6985,37.7054,37.6776,37.7054,135638.0
2018-08-16 14:25:00,54.21,54.24,54.19,54.23,91337.0,37.7054,37.7263,37.6915,37.7193,91337.0
2018-08-16 14:30:00,54.23,54.27,54.17,54.25,205304.0,37.7193,37.7472,37.6776,37.7333,205304.0
2018-08-16 14:35:00,54.25,54.26,54.19,54.21,115531.0,37.7333,37.7402,37.6915,37.7054,115531.0
2018-08-16 14:40:00,54.21,54.24,54.2,54.22,104008.0,37.7054,37.7263,37.6985,37.7124,104008.0
2018-08-16 14:45:00,54.23,54.26,54.21,54.26,109676.0,37.7193,37.7402,37.7054,37.7402,109676.0
2018-08-16 14:50:00,54.26,54.34,54.23,54.33,245654.0,37.7402,37.7959,37.7193,37.7889,245654.0
2018-08-16 14:55:00,54.33,54.37,54.27,54.3,249482.0,37.7889,37.8167,37.7472,37.768,249482.0
2018-08-16 15:00:00,54.3,54.38,54.28,54.38,152446.0,37.768,37.8237,37.7541,37.8237,152446.0
2018-08-16 15:05:00,54.38,54.39,54.32,54.33,139613.0,37.8237,37.8306,37.7819,37.7889,139613.0
2018-08-16 15:10:00,54.32,54.38,54.32,54.37,124366.0,37.7819,37.8237,37.7819,37.8167,124366.0
2018-08-16 15:15:00,54.38,54.39,54.35,54.36,144823.0,37.8237,37.8306,37.8028,37.8098,144823.0
2018-08-16 15:20:00,54.36,54.39,54.31,54.39,189127.0,37.8098,37.8306,37.775,37.8306,189127.0
2018-08-16 15:25:00,54.39,54.42,54.38,54.39,210004.0,37.8306,37.8515,37.8237,37.8306,210004.0
2018-08-16 15:30:00,54.39,54.39,54.31,54.33,293577.0,37.8306,37.8306,37.775,37.7889,293577.0
2018-08-16 15:35:00,54.32,54.34,54.31,54.33,295866.0,37.7819,37.7959,37.775,37.7889,295866.0
2018-08-16 15:40:00,54.33,54.37,54.31,54.32,306239.0,37.7889,37.8167,37.775,37.7819,306239.0
2018-08-16 15:45:00,54.32,54.33,54.22,54.27,656239.0,37.7819,37.7889,37.7124,37.7472,656239.0
2018-08-16 15:50:00,54.27,54.27,54.18,54.23,675189.0,37.7472,37.7472,37.6846,37.7193,675189.0
2018-08-16 15:55:00,54.23,54.31,54.2,54.28,1092173.0,37.7193,37.775,37.6985,37.7541,1092173.0
2018-08-17 09:30:00,54.26,54.27,54.1,54.19,645372.0,37.7402,37.7472,37.6289,37.6915,645372.0
2018-08-17 09:35:00,54.18,54.23,54.1,54.14,204164.0,37.6846,37.7193,37.6289,37.6567,204164.0
2018-08-17 09:40:00,54.14,54.25,54.14,54.25,194646.0,37.6567,37.7333,37.6567,37.7333,194646.0
2018-08-17 09:45:00,54.25,54.25,54.15,54.19,190526.0,37.7333,37.7333,37.6637,37.6915,190526.0
2018-08-17 09:50:00,54.2,54.33,54.18,54.32,105244.0,37.6985,37.7889,37.6846,37.7819,105244.0
2018-08-17 09:55:00,54.32,54.35,54.16,54.17,98673.0,37.7819,37.8028,37.6707,37.6776,98673.0
2018-08-17 10:00:00,54.17,54.3,54.17,54.3,101747.0,37.6776,37.768,37.6776,37.768,101747.0
2018-08-17 10:05:00,54.29,54.37,54.24,54.33,148399.0,37.7611,37.8167,37.7263,37.7889,148399.0
2018-08-17 10:10:00,54.32,54.43,54.3,54.42,210117.0,37.7819,37.8585,37.768,37.8515,210117.0
2018-08-17 10:15:00,54.42,54.5,54.41,54.48,117635.0,37.8515,37.9071,37.8445,37.8932,117635.0
2018-08-17 10:20:00,54.48,54.57,54.46,54.52,254366.0,37.8932,37.9558,37.8793,37.9211,254366.0
2018-08-17 10:25:00,54.52,54.62,54.5,54.62,128085.0,37.9211,37.9906,37.9071,37.9906,128085.0
2018-08-17 10:30:00,54.62,54.7,54.6,54.61,217154.0,37.9906,38.0463,37.9767,37.9837,217154.0
2018-08-17 10:35:00,54.61,54.74,54.6,54.72,281607.0,37.9837,38.0741,37.9767,38.0602,281607.0
2018-08-17 10:40:00,54.72,54.78,54.69,54.75,271254.0,38.0602,38.1019,38.0393,38.081,271254.0
2018-08-17 10:45:00,54.75,54.79,54.65,54.78,245922.0,38.081,38.1089,38.0115,38.1019,245922.0
2018-08-17 10:50:00,54.78,54.85,54.76,54.82,190850.0,38.1019,38.1506,38.088,38.1297,190850.0
2018-08-17 10:55:00,54.81,54.97,54.8,54.86,340417.0,38.1228,38.234,38.1158,38.1575,340417.0
2018-08-17 11:00:00,54.86,54.89,54.8,54.82,195047.0,38.1575,38.1784,38.1158,38.1297,195047.0
2018-08-17 11:05:00,54.82,54.92,54.81,54.92,168522.0,38.1297,38.1993,38.1228,38.1993,168522.0
2018-08-17 11:10:00,54.91,54.95,54.89,54.91,205226.0,38.1923,38.2201,38.1784,38.1923,205226.0
2018-08-17 11:15:00,54.91,54.95,54.89,54.92,166098.0,38.1923,38.2201,38.1784,38.1993,166098.0
2018-08-17 11:20:00,54.92,54.93,54.81,54.83,224954.0,38.1993,38.2062,38.1228,38.1367,224954.0
2018-08-17 11:25:00,54.83,54.86,54.77,54.82,143419.0,38.1367,38.1575,38.0949,38.1297,143419.0
2018-08-17 11:30:00,54.83,54.87,54.79,54.86,163893.0,38.1367,38.1645,38.1089,38.1575,163893.0
2018-08-17 11:35:00,54.86,54.88,54.84,54.87,106036.0,38.1575,38.1715,38.1436,38.1645,106036.0
2018-08-17 11:40:00,54.87,54.88,54.85,54.87,82580.0,38.1645,38.1715,38.1506,38.1645,82580.0
2018-08-17 11:45:00,54.87,54.89,54.82,54.85,137312.0,38.1645,38.1784,38.1297,38.1506,137312.0
2018-08-17 11:50:00,54.85,54.88,54.83,54.88,135909.0,38.1506,38.1715,38.1367,38.1715,135909.0
2018-08-17 11:55:00,54.88,54.89,54.79,54.89,134581.0,38.1715,38.1784,38.1089,38.1784,134581.0
2018-08-17 12:00:00,54.89,55.06,54.88,55.02,590338.0,38.1784,38.2966,38.1715,38.2688,590338.0
2018-08-17 12:05:00,55.01,55.05,55.0,55.04,155214.0,38.2619,38.2897,38.2549,38.2827,155214.0
2018-08-17 12:10:00,55.03,55.04,55.01,55.02,202322.0,38.2758,38.2827,38.2619,38.2688,202322.0
2018-08-17 12:15:00,55.02,55.04,55.0,55.01,155354.0,38.2688,38.2827,38.2549,38.2619,155354.0
2018-08-17 12:20:00,55.02,55.03,55.01,55.03,153843.0,38.2688,38.2758,38.2619,38.2758,153843.0
2018-08-17 12:25:00,55.03,55.03,54.97,55.0,188559.0,38.2758,38.2758,38.234,38.2549,188559.0
2018-08-17 12:30:00,55.01,55.03,55.0,55.03,120806.0,38.2619,38.2758,38.2549,38.2758,120806.0
2018-08-17 12:35:00,55.03,55.08,55.01,55.05,218503.0,38.2758,38.3106,38.2619,38.2897,218503.0
2018-08-17 12:40:00,55.05,55.13,55.04,55.13,259092.0,38.2897,38.3453,38.2827,38.3453,259092.0
2018-08-17 12:45:00,55.13,55.21,55.12,55.2,225746.0,38.3453,38.401,38.3384,38.394,225746.0
2018-08-17 12:50:00,55.2,55.21,55.17,55.17,191919.0,38.394,38.401,38.3732,38.3732,191919.0
2018-08-17 12:55:00,55.17,55.18,55.02,55.06,146048.0,38.3732,38.3801,38.2688,38.2966,146048.0
2018-08-17 13:00:00,55.05,55.07,55.03,55.06,72684.0,38.2897,38.3036,38.2758,38.2966,72684.0
2018-08-17 13:05:00,55.05,55.06,55.0,55.02,77504.0,38.2897,38.2966,38.2549,38.2688,77504.0
2018-08-17 13:10:00,55.02,55.12,55.01,55.12,126684.0,38.2688,38.3384,38.2619,38.3384,126684.0
2018-08-17 13:15:00,55.12,55.12,55.07,55.11,102597.0,38.3384,38.3384,38.3036,38.3314,102597.0
2018-08-17 13:20:00,55.11,55.13,55.08,55.1,71415.0,38.3314,38.3453,38.3106,38.3245,71415.0
2018-08-17 13:25:00,55.1,55.12,55.05,55.06,106431.0,38.3245,38.3384,38.2897,38.2966,106431.0
2018-08-17 13:30:00,55.05,55.07,55.03,55.07,82891.0,38.2897,38.3036,38.2758,38.3036,82891.0
2018-08-17 13:35:00,55.06,55.08,55.04,55.07,62334.0,38.2966,38.3106,38.2827,38.3036,62334.0
2018-08-17 13:40:00,55.07,55.07,55.02,55.03,87991.0,38.3036,38.3036,38.2688,38.2758,87991.0
2018-08-17 13:45:00,55.03,55.03,54.97,54.98,381646.0,38.2758,38.2758,38.234,38.241,381646.0
2018-08-17 13:50:00,54.98,55.0,54.96,54.99,326466.0,38.241,38.2549,38.2271,38.248,326466.0
2018-08-17 13:55:00,55.0,55.05,54.98,55.03,156893.0,38.2549,38.2897,38.241,38.2758,156893.0
2018-08-17 14:00:00,55.03,55.18,55.02,55.18,279540.0,38.2758,38.3801,38.2688,38.3801,279540.0
2018-08-17 14:05:00,55.17,55.18,55.04,55.05,195327.0,38.3732,38.3801,38.2827,38.2897,195327.0
2018-08-17 14:10:00,55.05,55.07,55.0,55.02,171074.0,38.2897,38.3036,38.2549,38.2688,171074.0
2018-08-17 14:15:00,55.02,55.03,54.95,54.96,182223.0,38.2688,38.2758,38.2201,38.2271,182223.0
2018-08-17 14:20:00,54.97,55.06,54.96,55.0,249935.0,38.234,38.2966,38.2271,38.2549,249935.0
2018-08-17 14:25:00,55.01,55.02,54.98,54.98,159890.0,38.2619,38.2688,38.241,38.241,159890.0
2018-08-17 14:30:00,54.98,55.04,54.97,55.04,194062.0,38.241,38.2827,38.234,38.2827,194062.0
2018-08-17 14:35:00,55.03,55.1,55.01,55.1,111253.0,38.2758,38.3245,38.2619,38.3245,111253.0
2018-08-17 14:40:00,55.1,55.12,55.05,55.05,133652.0,38.3245,38.3384,38.2897,38.2897,133652.0
2018-08-17 14:45:00,55.05,55.11,55.05,55.07,161775.0,38.2897,38.3314,38.2897,38.3036,161775.0
2018-08-17 14:50:00,55.06,55.08,55.02,55.08,118379.0,38.2966,38.3106,38.2688,38.3106,118379.0
2018-08-17 14:55:00,55.08,55.11,55.06,55.08,100169.0,38.3106,38.3314,38.2966,38.3106,100169.0
2018-08-17 15:00:00,55.08,55.11,55.04,55.05,107814.0,38.3106,38.3314,38.2827,38.2897,107814.0
2018-08-17 15:05:00,55.05,55.07,54.99,55.01,140243.0,38.2897,38.3036,38.248,38.2619,140243.0
2018-08-17 15:10:00,55.0,55.01,54.99,55.01,100618.0,38.2549,38.2619,38.248,38.2619,100618.0
2018-08-17 15:15:00,55.01,55.01,54.9,54.91,275352.0,38.2619,38.2619,38.1854,38.1923,275352.0
2018-08-17 15:20:00,54.91,54.92,54.82,54.83,390872.0,38.1923,38.1993,38.1297,38.1367,390872.0
2018-08-17 15:25:00,54.84,54.84,54.76,54.77,251108.0,38.1436,38.1436,38.088,38.0949,251108.0
2018-08-17 15:30:00,54.77,54.81,54.67,54.67,333478.0,38.0949,38.1228,38.0254,38.0254,333478.0
2018-08-17 15:35:00,54.68,54.7,54.6,54.61,318896.0,38.0323,38.0463,37.9767,37.9837,318896.0
2018-08-17 15:40:00,54.61,54.69,54.6,54.68,590821.0,37.9837,38.0393,37.9767,38.0323,590821.0
2018-08-17 15:45:00,54.68,54.75,54.65,54.75,344604.0,38.0323,38.081,38.0115,38.081,344604.0
2018-08-17 15:50:00,54.74,54.75,54.71,54.74,412721.0,38.0741,38.081,38.0532,38.0741,412721.0
2018-08-17 15:55:00,54.74,54.81,54.74,54.79,702118.0,38.0741,38.1228,38.0741,38.1089,702118.0
2018-08-20 09:30:00,54.93,55.08,54.88,54.93,428889.0,38.2062,38.3106,38.1715,38.2062,428889.0
2018-08-20 09:35:00,54.94,54.96,54.83,54.91,135336.0,38.2132,38.2271,38.1367,38.1923,135336.0
2018-08-20 09:40:00,54.92,54.93,54.78,54.79,142107.0,38.1993,38.2062,38.1019,38.1089,142107.0
2018-08-20 09:45:00,54.81,54.83,54.75,54.82,123356.0,38.1228,38.1367,38.081,38.1297,123356.0
2018-08-20 09:50:00,54.82,54.86,54.66,54.68,113627.0,38.1297,38.1575,38.0184,38.0323,113627.0
2018-08-20 09:55:00,54.68,54.75,54.64,54.74,114780.0,38.0323,38.081,38.0045,38.0741,114780.0
2018-08-20 10:00:00,54.75,54.75,54.58,54.62,101416.0,38.081,38.081,37.9628,37.9906,101416.0
2018-08-20 10:05:00,54.62,54.65,54.57,54.57,88777.0,37.9906,38.0115,37.9558,37.9558,88777.0
2018-08-20 10:10:00,54.58,54.7,54.57,54.69,71979.0,37.9628,38.0463,37.9558,38.0393,71979.0
2018-08-20 10:15:00,54.69,54.69,54.64,54.66,79706.0,38.0393,38.0393,38.0045,38.0184,79706.0
2018-08-20 10:20:00,54.66,54.66,54.62,54.64,75918.0,38.0184,38.0184,37.9906,38.0045,75918.0
2018-08-20 10:25:00,54.63,54.65,54.56,54.59,83688.0,37.9976,38.0115,37.9489,37.9697,83688.0
2018-08-20 10:30:00,54.59,54.63,54.55,54.63,88225.0,37.9697,37.9976,37.9419,37.9976,88225.0
2018-08-20 10:35:00,54.62,54.7,54.6,54.66,60041.0,37.9906,38.0463,37.9767,38.0184,60041.0
2018-08-20 10:40:00,54.66,54.68,54.63,54.67,121493.0,38.0184,38.0323,37.9976,38.0254,121493.0
2018-08-20 10:45:00,54.68,54.71,54.67,54.69,72409.0,38.0323,38.0532,38.0254,38.0393,72409.0
2018-08-20 10:50:00,54.69,54.74,54.69,54.7,65777.0,38.0393,38.0741,38.0393,38.0463,65777.0
2018-08-20 10:55:00,54.7,54.73,54.68,54.72,65932.0,38.0463,38.0671,38.0323,38.0602,65932.0
2018-08-20 11:00:00,54.72,54.72,54.7,54.7,50096.0,38.0602,38.0602,38.0463,38.0463,50096.0
2018-08-20 11:05:00,54.7,54.72,54.7,54.71,46496.0,38.0463,38.0602,38.0463,38.0532,46496.0
2018-08-20 11:10:00,54.72,54.76,54.7,54.71,78989.0,38.0602,38.088,38.0463,38.0532,78989.0
2018-08-20 11:15:00,54.71,54.73,54.6,54.61,120937.0,38.0532,38.0671,37.9767,37.9837,120937.0
2018-08-20 11:20:00,54.6,54.64,54.58,54.58,61196.0,37.9767,38.0045,37.9628,37.9628,61196.0
2018-08-20 11:25:00,54.58,54.63,54.56,54.58,57553.0,37.9628,37.9976,37.9489,37.9628,57553.0
2018-08-20 11:30:00,54.59,54.59,54.55,54.55,49299.0,37.9697,37.9697,37.9419,37.9419,49299.0
2018-08-20 11:35:00,54.56,54.63,54.55,54.61,46194.0,37.9489,37.9976,37.9419,37.9837,46194.0
2018-08-20 11:40:00,54.61,54.61,54.59,54.59,41351.0,37.9837,37.9837,37.9697,37.9697,41351.0
2018-08-20 11:45:00,54.6,54.69,54.59,54.64,72875.0,37.9767,38.0393,37.9697,38.0045,72875.0
2018-08-20 11:50:00,54.64,54.67,54.61,54.62,43024.0,38.0045,38.0254,37.9837,37.9906,43024.0
2018-08-20 11:55:00,54.61,54.63,54.59,54.62,51397.0,37.9837,37.9976,37.9697,37.9906,51397.0
2018-08-20 12:00:00,54.62,54.63,54.61,54.61,41459.0,37.9906,37.9976,37.9837,37.9837,41459.0
2018-08-20 12:05:00,54.62,54.62,54.57,54.6,339115.0,37.9906,37.9906,37.9558,37.9767,339115.0
2018-08-20 12:10:00,54.6,54.6,54.51,54.52,131808.0,37.9767,37.9767,37.9141,37.9211,131808.0
2018-08-20 12:15:00,54.52,54.54,54.5,54.51,75318.0,37.9211,37.935,37.9071,37.9141,75318.0
2018-08-20 12:20:00,54.51,54.51,54.45,54.45,62496.0,37.9141,37.9141,37.8724,37.8724,62496.0
2018-08-20 12:25:00,54.46,54.47,54.43,54.44,67388.0,37.8793,37.8863,37.8585,37.8654,67388.0
2018-08-20 12:30:00,54.44,54.45,54.4,54.41,44718.0,37.8654,37.8724,37.8376,37.8445,44718.0
2018-08-20 12:35:00,54.41,54.42,54.38,54.4,72441.0,37.8445,37.8515,37.8237,37.8376,72441.0
2018-08-20 12:40:00,54.4,54.42,54.4,54.41,35178.0,37.8376,37.8515,37.8376,37.8445,35178.0
2018-08-20 12:45:00,54.42,54.48,54.41,54.47,62599.0,37.8515,37.8932,37.8445,37.8863,62599.0
2018-08-20 12:50:00,54.47,54.55,54.46,54.5,135993.0,37.8863,37.9419,37.8793,37.9071,135993.0
2018-08-20 12:55:00,54.51,54.51,54.44,54.46,68205.0,37.9141,37.9141,37.8654,37.8793,68205.0
2018-08-20 13:00:00,54.45,54.46,54.41,54.43,62622.0,37.8724,37.8793,37.8445,37.8585,62622.0
2018-08-20 13:05:00,54.43,54.44,54.39,54.39,75914.0,37.8585,37.8654,37.8306,37.8306,75914.0
2018-08-20 13:10:00,54.39,54.4,54.37,54.4,56064.0,37.8306,37.8376,37.8167,37.8376,56064.0
2018-08-20 13:15:00,54.4,54.41,54.37,54.38,77721.0,37.8376,37.8445,37.8167,37.8237,77721.0
2018-08-20 13:20:00,54.38,54.39,54.31,54.33,59694.0,37.8237,37.8306,37.775,37.7889,59694.0
2018-08-20 13:25:00,54.33,54.33,54.28,54.29,83401.0,37.7889,37.7889,37.7541,37.7611,83401.0
2018-08-20 13:30:00,54.29,54.33,54.28,54.31,45386.0,37.7611,37.7889,37.7541,37.775,45386.0
2018-08-20 13:35:00,54.3,54.31,54.23,54.24,81571.0,37.768,37.775,37.7193,37.7263,81571.0
2018-08-20 13:40:00,54.25,54.27,54.2,54.26,150462.0,37.7333,37.7472,37.6985,37.7402,150462.0
2018-08-20 13:45:00,54.27,54.32,54.25,54.29,57819.0,37.7472,37.7819,37.7333,37.7611,57819.0
2018-08-20 13:50:00,54.29,54.3,54.21,54.23,139319.0,37.7611,37.768,37.7054,37.7193,139319.0
2018-08-20 13:55:00,54.23,54.31,54.23,54.27,72765.0,37.7193,37.775,37.7193,37.7472,72765.0
2018-08-20 14:00:00,54.27,54.3,54.25,54.27,105144.0,37.7472,37.768,37.7333,37.7472,105144.0
2018-08-20 14:05:00,54.28,54.32,54.27,54.31,92650.0,37.7541,37.7819,37.7472,37.775,92650.0
2018-08-20 14:10:00,54.32,54.35,54.29,54.32,77315.0,37.7819,37.8028,37.7611,37.7819,77315.0
2018-08-20 14:15:00,54.31,54.32,54.25,54.29,85168.0,37.775,37.7819,37.7333,37.7611,85168.0
2018-08-20 14:20:00,54.29,54.34,54.28,54.33,41315.0,37.7611,37.7959,37.7541,37.7889,41315.0
2018-08-20 14:25:00,54.33,54.37,54.29,54.36,89852.0,37.7889,37.8167,37.7611,37.8098,89852.0
2018-08-20 14:30:00,54.37,54.41,54.36,54.37,97866.0,37.8167,37.8445,37.8098,37.8167,97866.0
2018-08-20 14:35:00,54.37,54.51,54.37,54.51,220872.0,37.8167,37.9141,37.8167,37.9141,220872.0
2018-08-20 14:40:00,54.5,54.57,54.49,54.55,194398.0,37.9071,37.9558,37.9002,37.9419,194398.0
2018-08-20 14:45:00,54.55,54.56,54.49,54.53,86752.0,37.9419,37.9489,37.9002,37.928,86752.0
2018-08-20 14:50:00,54.54,54.63,54.53,54.61,539343.0,37.935,37.9976,37.928,37.9837,539343.0
2018-08-20 14:55:00,54.62,54.66,54.62,54.65,97868.0,37.9906,38.0184,37.9906,38.0115,97868.0
2018-08-20 15:00:00,54.64,54.65,54.59,54.6,197371.0,38.0045,38.0115,37.9697,37.9767,197371.0
2018-08-20 15:05:00,54.6,54.6,54.59,54.6,44113.0,37.9767,37.9767,37.9697,37.9767,44113.0
2018-08-20 15:10:00,54.6,54.61,54.58,54.61,115123.0,37.9767,37.9837,37.9628,37.9837,115123.0
2018-08-20 15:15:00,54.61,54.68,54.6,54.65,141615.0,37.9837,38.0323,37.9767,38.0115,141615.0
2018-08-20 15:20:00,54.65,54.73,54.64,54.72,104979.0,38.0115,38.0671,38.0045,38.0602,104979.0
2018-08-20 15:25:00,54.72,54.72,54.66,54.69,119690.0,38.0602,38.0602,38.0184,38.0393,119690.0
2018-08-20 15:30:00,54.69,54.73,54.69,54.73,96201.0,38.0393,38.0671,38.0393,38.0671,96201.0
2018-08-20 15:35:00,54.73,54.74,54.67,54.68,115727.0,38.0671,38.0741,38.0254,38.0323,115727.0
2018-08-20 15:40:00,54.68,54.71,54.68,54.71,103954.0,38.0323,38.0532,38.0323,38.0532,103954.0
2018-08-20 15:45:00,54.71,54.73,54.69,54.7,168148.0,38.0532,38.0671,38.0393,38.0463,168148.0
2018-08-20 15:50:00,54.69,54.69,54.63,54.64,198952.0,38.0393,38.0393,37.9976,38.0045,198952.0
2018-08-20 15:55:00,54.64,54.67,54.59,54.65,615306.0,38.0045,38.0254,37.9697,38.0115,615306.0
2018-08-21 09:30:00,54.9,54.94,54.49,54.56,476279.0,38.1854,38.2132,37.9002,37.9489,476279.0
2018-08-21 09:35:00,54.56,54.85,54.56,54.76,239084.0,37.9489,38.1506,37.9489,38.088,239084.0
2018-08-21 09:40:00,54.76,54.86,54.73,54.77,165835.0,38.088,38.1575,38.0671,38.0949,165835.0
2018-08-21 09:45:00,54.76,54.77,54.69,54.7,114667.0,38.088,38.0949,38.0393,38.0463,114667.0
2018-08-21 09:50:00,54.69,54.69,54.55,54.57,234501.0,38.0393,38.0393,37.9419,37.9558,234501.0
2018-08-21 09:55:00,54.57,54.57,54.51,54.52,144818.0,37.9558,37.9558,37.9141,37.9211,144818.0
2018-08-21 10:00:00,54.51,54.56,54.49,54.53,174776.0,37.9141,37.9489,37.9002,37.928,174776.0
2018-08-21 10:05:00,54.52,54.6,54.47,54.6,175272.0,37.9211,37.9767,37.8863,37.9767,175272.0
2018-08-21 10:10:00,54.6,54.71,54.59,54.69,133906.0,37.9767,38.0532,37.9697,38.0393,133906.0
2018-08-21 10:15:00,54.68,54.77,54.64,54.71,128104.0,38.0323,38.0949,38.0045,38.0532,128104.0
2018-08-21 10:20:00,54.71,54.83,54.71,54.83,174684.0,38.0532,38.1367,38.0532,38.1367,174684.0
2018-08-21 10:25:00,54.83,54.88,54.8,54.8,111819.0,38.1367,38.1715,38.1158,38.1158,111819.0
2018-08-21 10:30:00,54.8,54.82,54.75,54.76,72371.0,38.1158,38.1297,38.081,38.088,72371.0
2018-08-21 10:35:00,54.76,54.81,54.74,54.77,78089.0,38.088,38.1228,38.0741,38.0949,78089.0
2018-08-21 10:40:00,54.77,54.79,54.72,54.73,71335.0,38.0949,38.1089,38.0602,38.0671,71335.0
2018-08-21 10:45:00,54.73,54.78,54.64,54.65,164712.0,38.0671,38.1019,38.0045,38.0115,164712.0
2018-08-21 10:50:00,54.66,54.72,54.64,54.69,102491.0,38.0184,38.0602,38.0045,38.0393,102491.0
2018-08-21 10:55:00,54.69,54.75,54.69,54.75,60541.0,38.0393,38.081,38.0393,38.081,60541.0
2018-08-21 11:00:00,54.75,54.85,54.73,54.85,94561.0,38.081,38.1506,38.0671,38.1506,94561.0
2018-08-21 11:05:00,54.85,54.87,54.81,54.85,78608.0,38.1506,38.1645,38.1228,38.1506,78608.0
2018-08-21 11:10:00,54.85,54.89,54.78,54.85,155474.0,38.1506,38.1784,38.1019,38.1506,155474.0
2018-08-21 11:15:00,54.85,54.87,54.83,54.86,115362.0,38.1506,38.1645,38.1367,38.1575,115362.0
2018-08-21 11:20:00,54.86,54.86,54.83,54.84,83156.0,38.1575,38.1575,38.1367,38.1436,83156.0
2018-08-21 11:25:00,54.85,54.85,54.84,54.85,51259.0,38.1506,38.1506,38.1436,38.1506,51259.0
2018-08-21 11:30:00,54.85,54.85,54.79,54.84,96351.0,38.1506,38.1506,38.1089,38.1436,96351.0
2018-08-21 11:35:00,54.83,54.88,54.82,54.84,101064.0,38.1367,38.1715,38.1297,38.1436,101064.0
2018-08-21 11:40:00,54.83,54.85,54.83,54.84,47489.0,38.1367,38.1506,38.1367,38.1436,47489.0
2018-08-21 11:45:00,54.85,54.86,54.83,54.84,83079.0,38.1506,38.1575,38.1367,38.1436,83079.0
2018-08-21 11:50:00,54.85,54.85,54.75,54.84,196914.0,38.1506,38.1506,38.081,38.1436,196914.0
2018-08-21 11:55:00,54.83,54.87,54.81,54.87,102650.0,38.1367,38.1645,38.1228,38.1645,102650.0
2018-08-21 12:00:00,54.86,54.92,54.86,54.89,122905.0,38.1575,38.1993,38.1575,38.1784,122905.0
2018-08-21 12:05:00,54.89,54.96,54.88,54.96,64280.0,38.1784,38.2271,38.1715,38.2271,64280.0
2018-08-21 12:10:00,54.96,54.99,54.94,54.99,57517.0,38.2271,38.248,38.2132,38.248,57517.0
2018-08-21 12:15:00,54.99,54.99,54.97,54.98,68559.0,38.248,38.248,38.234,38.241,68559.0
2018-08-21 12:20:00,54.98,55.0,54.98,54.98,99713.0,38.241,38.2549,38.241,38.241,99713.0
2018-08-21 12:25:00,54.99,55.0,54.97,54.97,107002.0,38.248,38.2549,38.234,38.234,107002.0
2018-08-21 12:30:00,54.98,54.98,54.96,54.98,66544.0,38.241,38.241,38.2271,38.241,66544.0
2018-08-21 12:35:00,54.98,55.02,54.97,55.0,168227.0,38.241,38.2688,38.234,38.2549,168227.0
2018-08-21 12:40:00,55.01,55.07,55.0,55.06,90318.0,38.2619,38.3036,38.2549,38.2966,90318.0
2018-08-21 12:45:00,55.06,55.06,55.04,55.05,37917.0,38.2966,38.2966,38.2827,38.2897,37917.0
2018-08-21 12:50:00,55.04,55.06,54.99,55.0,75611.0,38.2827,38.2966,38.248,38.2549,75611.0
2018-08-21 12:55:00,55.0,55.04,55.0,55.04,50526.0,38.2549,38.2827,38.2549,38.2827,50526.0
2018-08-21 13:00:00,55.04,55.05,55.03,55.03,49416.0,38.2827,38.2897,38.2758,38.2758,49416.0
2018-08-21 13:05:00,55.03,55.04,55.0,55.01,94131.0,38.2758,38.2827,38.2549,38.2619,94131.0
2018-08-21 13:10:00,55.0,55.01,54.96,54.97,81583.0,38.2549,38.2619,38.2271,38.234,81583.0
2018-08-21 13:15:00,54.97,54.98,54.96,54.97,54415.0,38.234,38.241,38.2271,38.234,54415.0
2018-08-21 13:20:00,54.97,54.97,54.96,54.97,32684.0,38.234,38.234,38.2271,38.234,32684.0
2018-08-21 13:25:00,54.97,54.98,54.93,54.94,60192.0,38.234,38.241,38.2062,38.2132,60192.0
2018-08-21 13:30:00,54.93,54.97,54.93,54.97,88087.0,38.2062,38.234,38.2062,38.234,88087.0
2018-08-21 13:35:00,54.97,54.98,54.94,54.95,53174.0,38.234,38.241,38.2132,38.2201,53174.0
2018-08-21 13:40:00,54.94,54.96,54.93,54.95,56849.0,38.2132,38.2271,38.2062,38.2201,56849.0
2018-08-21 13:45:00,54.94,54.94,54.89,54.9,68529.0,38.2132,38.2132,38.1784,38.1854,68529.0
2018-08-21 13:50:00,54.89,54.93,54.89,54.92,35785.0,38.1784,38.2062,38.1784,38.1993,35785.0
2018-08-21 13:55:00,54.92,54.95,54.91,54.95,47458.0,38.1993,38.2201,38.1923,38.2201,47458.0
2018-08-21 14:00:00,54.94,54.96,54.91,54.92,95456.0,38.2132,38.2271,38.1923,38.1993,95456.0
2018-08-21 14:05:00,54.91,54.92,54.88,54.88,39509.0,38.1923,38.1993,38.1715,38.1715,39509.0
2018-08-21 14:10:00,54.89,54.89,54.85,54.88,75219.0,38.1784,38.1784,38.1506,38.1715,75219.0
2018-08-21 14:15:00,54.88,54.93,54.88,54.92,89698.0,38.1715,38.2062,38.1715,38.1993,89698.0
2018-08-21 14:20:00,54.92,54.93,54.92,54.93,63229.0,38.1993,38.2062,38.1993,38.2062,63229.0
2018-08-21 14:25:00,54.93,54.94,54.91,54.91,109686.0,38.2062,38.2132,38.1923,38.1923,109686.0
2018-08-21 14:30:00,54.91,54.92,54.88,54.91,90450.0,38.1923,38.1993,38.1715,38.1923,90450.0
2018-08-21 14:35:00,54.91,54.92,54.88,54.89,63317.0,38.1923,38.1993,38.1715,38.1784,63317.0
2018-08-21 14:40:00,54.89,54.91,54.87,54.91,57240.0,38.1784,38.1923,38.1645,38.1923,57240.0
2018-08-21 14:45:00,54.91,54.95,54.9,54.92,121470.0,38.1923,38.2201,38.1854,38.1993,121470.0
2018-08-21 14:50:00,54.93,55.03,54.92,55.02,145144.0,38.2062,38.2758,38.1993,38.2688,145144.0
2018-08-21 14:55:00,55.02,55.03,55.01,55.01,89349.0,38.2688,38.2758,38.2619,38.2619,89349.0
2018-08-21 15:00:00,55.02,55.02,54.97,55.0,67847.0,38.2688,38.2688,38.234,38.2549,67847.0
2018-08-21 15:05:00,55.01,55.01,55.0,55.01,49591.0,38.2619,38.2619,38.2549,38.2619,49591.0
2018-08-21 15:10:00,55.0,55.01,55.0,55.01,85473.0,38.2549,38.2619,38.2549,38.2619,85473.0
2018-08-21 15:15:00,55.0,55.03,55.0,55.0,90397.0,38.2549,38.2758,38.2549,38.2549,90397.0
2018-08-21 15:20:00,55.0,55.03,54.98,55.02,136483.0,38.2549,38.2758,38.241,38.2688,136483.0
2018-08-21 15:25:00,55.02,55.05,54.99,55.03,156198.0,38.2688,38.2897,38.248,38.2758,156198.0
2018-08-21 15:30:00,55.03,55.03,55.0,55.01,149843.0,38.2758,38.2758,38.2549,38.2619,149843.0
2018-08-21 15:35:00,55.01,55.01,54.95,54.95,119995.0,38.2619,38.2619,38.2201,38.2201,119995.0
2018-08-21 15:40:00,54.95,54.96,54.91,54.93,203257.0,38.2201,38.2271,38.1923,38.2062,203257.0
2018-08-21 15:45:00,54.93,54.93,54.85,54.85,201820.0,38.2062,38.2062,38.1506,38.1506,201820.0
2018-08-21 15:50:00,54.84,54.88,54.83,54.88,203428.0,38.1436,38.1715,38.1367,38.1715,203428.0
2018-08-21 15:55:00,54.88,54.97,54.87,54.9,517373.0,38.1715,38.234,38.1645,38.1854,517373.0
2018-08-22 09:30:00,54.84,55.01,54.75,54.81,424102.0,38.1436,38.2619,38.081,38.1228,424102.0
2018-08-22 09:35:00,54.82,54.83,54.48,54.58,256607.0,38.1297,38.1367,37.8932,37.9628,256607.0
2018-08-22 09:40:00,54.58,54.58,54.38,54.44,212521.0,37.9628,37.9628,37.8237,37.8654,212521.0
2018-08-22 09:45:00,54.43,54.43,54.21,54.34,133697.0,37.8585,37.8585,37.7054,37.7959,133697.0
2018-08-22 09:50:00,54.34,54.37,54.15,54.36,198085.0,37.7959,37.8167,37.6637,37.8098,198085.0
2018-08-22 09:55:00,54.36,54.42,54.13,54.18,263893.0,37.8098,37.8515,37.6498,37.6846,263893.0
2018-08-22 10:00:00,54.19,54.31,54.17,54.27,264037.0,37.6915,37.775,37.6776,37.7472,264037.0
2018-08-22 10:05:00,54.26,54.28,54.19,54.21,222123.0,37.7402,37.7541,37.6915,37.7054,222123.0
2018-08-22 10:10:00,54.22,54.22,54.12,54.2,273166.0,37.7124,37.7124,37.6428,37.6985,273166.0
2018-08-22 10:15:00,54.2,54.25,54.16,54.19,133677.0,37.6985,37.7333,37.6707,37.6915,133677.0
2018-08-22 10:20:00,54.19,54.2,54.15,54.16,93982.0,37.6915,37.6985,37.6637,37.6707,93982.0
2018-08-22 10:25:00,54.16,54.19,54.13,54.17,106630.0,37.6707,37.6915,37.6498,37.6776,106630.0
2018-08-22 10:30:00,54.18,54.26,54.14,54.24,140534.0,37.6846,37.7402,37.6567,37.7263,140534.0
2018-08-22 10:35:00,54.24,54.28,54.23,54.28,99481.0,37.7263,37.7541,37.7193,37.7541,99481.0
2018-08-22 10:40:00,54.28,54.3,54.23,54.26,105029.0,37.7541,37.768,37.7193,37.7402,105029.0
2018-08-22 10:45:00,54.26,54.34,54.24,54.3,142362.0,37.7402,37.7959,37.7263,37.768,142362.0
2018-08-22 10:50:00,54.29,54.3,54.19,54.2,111759.0,37.7611,37.768,37.6915,37.6985,111759.0
2018-08-22 10:55:00,54.2,54.2,54.11,54.12,116286.0,37.6985,37.6985,37.6359,37.6428,116286.0
2018-08-22 11:00:00,54.11,54.14,54.06,54.08,582241.0,37.6359,37.6567,37.6011,37.615,582241.0
2018-08-22 11:05:00,54.09,54.14,54.08,54.13,179617.0,37.622,37.6567,37.615,37.6498,179617.0
2018-08-22 11:10:00,54.13,54.17,54.11,54.16,73471.0,37.6498,37.6776,37.6359,37.6707,73471.0
2018-08-22 11:15:00,54.16,54.26,54.15,54.24,106116.0,37.6707,37.7402,37.6637,37.7263,106116.0
2018-08-22 11:20:00,54.23,54.31,54.23,54.31,48156.0,37.7193,37.775,37.7193,37.775,48156.0
2018-08-22 11:25:00,54.3,54.36,54.27,54.36,131823.0,37.768,37.8098,37.7472,37.8098,131823.0
2018-08-22 11:30:00,54.36,54.36,54.24,54.25,147419.0,37.8098,37.8098,37.7263,37.7333,147419.0
2018-08-22 11:35:00,54.26,54.3,54.24,54.29,76497.0,37.7402,37.768,37.7263,37.7611,76497.0
2018-08-22 11:40:00,54.29,54.32,54.27,54.29,48183.0,37.7611,37.7819,37.7472,37.7611,48183.0
2018-08-22 11:45:00,54.29,54.29,54.24,54.28,121739.0,37.7611,37.7611,37.7263,37.7541,121739.0
2018-08-22 11:50:00,54.27,54.29,54.24,54.26,76091.0,37.7472,37.7611,37.7263,37.7402,76091.0
2018-08-22 11:55:00,54.27,54.28,54.24,54.24,35251.0,37.7472,37.7541,37.7263,37.7263,35251.0
2018-08-22 12:00:00,54.25,54.25,54.2,54.21,77954.0,37.7333,37.7333,37.6985,37.7054,77954.0
2018-08-22 12:05:00,54.21,54.29,54.19,54.25,90158.0,37.7054,37.7611,37.6915,37.7333,90158.0
2018-08-22 12:10:00,54.25,54.3,54.23,54.28,66349.0,37.7333,37.768,37.7193,37.7541,66349.0
2018-08-22 12:15:00,54.28,54.31,54.27,54.29,71061.0,37.7541,37.775,37.7472,37.7611,71061.0
2018-08-22 12:20:00,54.29,54.29,54.28,54.29,32778.0,37.7611,37.7611,37.7541,37.7611,32778.0
2018-08-22 12:25:00,54.29,54.29,54.24,54.28,67359.0,37.7611,37.7611,37.7263,37.7541,67359.0
2018-08-22 12:30:00,54.28,54.28,54.26,54.27,30840.0,37.7541,37.7541,37.7402,37.7472,30840.0
2018-08-22 12:35:00,54.27,54.27,54.23,54.26,72573.0,37.7472,37.7472,37.7193,37.7402,72573.0
2018-08-22 12:40:00,54.25,54.26,54.23,54.23,67650.0,37.7333,37.7402,37.7193,37.7193,67650.0
2018-08-22 12:45:00,54.23,54.26,54.21,54.25,50759.0,37.7193,37.7402,37.7054,37.7333,50759.0
2018-08-22 12:50:00,54.26,54.26,54.24,54.24,27029.0,37.7402,37.7402,37.7263,37.7263,27029.0
2018-08-22 12:55:00,54.25,54.28,54.24,54.27,150622.0,37.7333,37.7541,37.7263,37.7472,150622.0
2018-08-22 13:00:00,54.27,54.27,54.24,54.25,48557.0,37.7472,37.7472,37.7263,37.7333,48557.0
2018-08-22 13:05:00,54.25,54.25,54.17,54.17,193903.0,37.7333,37.7333,37.6776,37.6776,193903.0
2018-08-22 13:10:00,54.18,54.2,54.15,54.2,175734.0,37.6846,37.6985,37.6637,37.6985,175734.0
2018-08-22 13:15:00,54.2,54.2,54.18,54.19,52939.0,37.6985,37.6985,37.6846,37.6915,52939.0
2018-08-22 13:20:00,54.18,54.19,54.15,54.16,72659.0,37.6846,37.6915,37.6637,37.6707,72659.0
2018-08-22 13:25:00,54.15,54.18,54.14,54.17,99451.0,37.6637,37.6846,37.6567,37.6776,99451.0
2018-08-22 13:30:00,54.17,54.18,54.13,54.15,45564.0,37.6776,37.6846,37.6498,37.6637,45564.0
2018-08-22 13:35:00,54.15,54.15,54.11,54.12,62207.0,37.6637,37.6637,37.6359,37.6428,62207.0
2018-08-22 13:40:00,54.13,54.13,54.1,54.11,35576.0,37.6498,37.6498,37.6289,37.6359,35576.0
2018-08-22 13:45:00,54.1,54.11,54.06,54.09,89453.0,37.6289,37.6359,37.6011,37.622,89453.0
2018-08-22 13:50:00,54.09,54.09,54.06,54.07,40088.0,37.622,37.622,37.6011,37.6081,40088.0
2018-08-22 13:55:00,54.07,54.12,54.06,54.12,92700.0,37.6081,37.6428,37.6011,37.6428,92700.0
2018-08-22 14:00:00,54.12,54.15,54.1,54.11,89673.0,37.6428,37.6637,37.6289,37.6359,89673.0
2018-08-22 14:05:00,54.11,54.11,54.05,54.07,63580.0,37.6359,37.6359,37.5941,37.6081,63580.0
2018-08-22 14:10:00,54.07,54.07,54.02,54.02,54394.0,37.6081,37.6081,37.5733,37.5733,54394.0
2018-08-22 14:15:00,54.03,54.04,53.95,53.99,235596.0,37.5802,37.5872,37.5246,37.5524,235596.0
2018-08-22 14:20:00,54.0,54.01,53.98,53.98,51725.0,37.5594,37.5663,37.5455,37.5455,51725.0
2018-08-22 14:25:00,53.98,54.0,53.95,53.99,57313.0,37.5455,37.5594,37.5246,37.5524,57313.0
2018-08-22 14:30:00,54.0,54.06,53.98,54.05,53312.0,37.5594,37.6011,37.5455,37.5941,53312.0
2018-08-22 14:35:00,54.05,54.06,54.0,54.02,60889.0,37.5941,37.6011,37.5594,37.5733,60889.0
2018-08-22 14:40:00,54.01,54.06,54.01,54.05,54485.0,37.5663,37.6011,37.5663,37.5941,54485.0
2018-08-22 14:45:00,54.06,54.06,54.0,54.01,61574.0,37.6011,37.6011,37.5594,37.5663,61574.0
2018-08-22 14:50:00,54.01,54.02,54.0,54.02,48645.0,37.5663,37.5733,37.5594,37.5733,48645.0
2018-08-22 14:55:00,54.01,54.03,53.99,54.03,103572.0,37.5663,37.5802,37.5524,37.5802,103572.0
2018-08-22 15:00:00,54.03,54.1,54.02,54.06,93642.0,37.5802,37.6289,37.5733,37.6011,93642.0
2018-08-22 15:05:00,54.06,54.07,54.02,54.04,53367.0,37.6011,37.6081,37.5733,37.5872,53367.0
2018-08-22 15:10:00,54.04,54.04,54.0,54.0,103396.0,37.5872,37.5872,37.5594,37.5594,103396.0
2018-08-22 15:15:00,54.01,54.01,53.99,53.99,89807.0,37.5663,37.5663,37.5524,37.5524,89807.0
2018-08-22 15:20:00,53.99,54.05,53.98,54.01,137539.0,37.5524,37.5941,37.5455,37.5663,137539.0
2018-08-22 15:25:00,54.0,54.01,53.94,53.96,187511.0,37.5594,37.5663,37.5176,37.5315,187511.0
2018-08-22 15:30:00,53.96,54.06,53.94,54.05,228747.0,37.5315,37.6011,37.5176,37.5941,228747.0
2018-08-22 15:35:00,54.05,54.13,54.04,54.12,220706.0,37.5941,37.6498,37.5872,37.6428,220706.0
2018-08-22 15:40:00,54.12,54.16,54.12,54.15,280863.0,37.6428,37.6707,37.6428,37.6637,280863.0
2018-08-22 15:45:00,54.15,54.24,54.12,54.19,374837.0,37.6637,37.7263,37.6428,37.6915,374837.0
2018-08-22 15:50:00,54.18,54.21,54.12,54.15,402434.0,37.6846,37.7054,37.6428,37.6637,402434.0
2018-08-22 15:55:00,54.15,54.16,54.12,54.13,666561.0,37.6637,37.6707,37.6428,37.6498,666561.0
2018-08-23 09:30:00,54.16,54.32,54.08,54.16,291523.0,37.6707,37.7819,37.615,37.6707,291523.0
2018-08-23 09:35:00,54.16,54.23,54.05,54.12,143482.0,37.6707,37.7193,37.5941,37.6428,143482.0
2018-08-23 09:40:00,54.11,54.36,54.07,54.35,155496.0,37.6359,37.8098,37.6081,37.8028,155496.0
2018-08-23 09:45:00,54.34,54.39,54.24,54.26,121993.0,37.7959,37.8306,37.7263,37.7402,121993.0
2018-08-23 09:50:00,54.27,54.36,54.25,54.32,143546.0,37.7472,37.8098,37.7333,37.7819,143546.0
2018-08-23 09:55:00,54.33,54.41,54.3,54.4,117905.0,37.7889,37.8445,37.768,37.8376,117905.0
2018-08-23 10:00:00,54.4,54.46,54.37,54.42,193602.0,37.8376,37.8793,37.8167,37.8515,193602.0
2018-08-23 10:05:00,54.41,54.51,54.41,54.46,152468.0,37.8445,37.9141,37.8445,37.8793,152468.0
2018-08-23 10:10:00,54.46,54.52,54.43,54.46,134378.0,37.8793,37.9211,37.8585,37.8793,134378.0
2018-08-23 10:15:00,54.46,54.46,54.38,54.41,171717.0,37.8793,37.8793,37.8237,37.8445,171717.0
2018-08-23 10:20:00,54.41,54.49,54.38,54.46,126594.0,37.8445,37.9002,37.8237,37.8793,126594.0
2018-08-23 10:25:00,54.46,54.55,54.44,54.53,82151.0,37.8793,37.9419,37.8654,37.928,82151.0
2018-08-23 10:30:00,54.52,54.53,54.38,54.4,82050.0,37.9211,37.928,37.8237,37.8376,82050.0
2018-08-23 10:35:00,54.41,54.44,54.32,54.33,92327.0,37.8445,37.8654,37.7819,37.7889,92327.0
2018-08-23 10:40:00,54.32,54.34,54.31,54.33,71021.0,37.7819,37.7959,37.775,37.7889,71021.0
2018-08-23 10:45:00,54.32,54.37,54.31,54.32,129597.0,37.7819,37.8167,37.775,37.7819,129597.0
2018-08-23 10:50:00,54.32,54.32,54.27,54.29,71809.0,37.7819,37.7819,37.7472,37.7611,71809.0
2018-08-23 10:55:00,54.29,54.31,54.27,54.28,47614.0,37.7611,37.775,37.7472,37.7541,47614.0
2018-08-23 11:00:00,54.27,54.29,54.24,54.29,61926.0,37.7472,37.7611,37.7263,37.7611,61926.0
2018-08-23 11:05:00,54.29,54.34,54.28,54.32,56695.0,37.7611,37.7959,37.7541,37.7819,56695.0
2018-08-23 11:10:00,54.32,54.36,54.29,54.34,94194.0,37.7819,37.8098,37.7611,37.7959,94194.0
2018-08-23 11:15:00,54.35,54.36,54.27,54.28,113966.0,37.8028,37.8098,37.7472,37.7541,113966.0
2018-08-23 11:20:00,54.28,54.32,54.23,54.29,95273.0,37.7541,37.7819,37.7193,37.7611,95273.0
2018-08-23 11:25:00,54.29,54.3,54.24,54.27,58626.0,37.7611,37.768,37.7263,37.7472,58626.0
2018-08-23 11:30:00,54.26,54.27,54.24,54.24,44718.0,37.7402,37.7472,37.7263,37.7263,44718.0
2018-08-23 11:35:00,54.23,54.26,54.2,54.25,53083.0,37.7193,37.7402,37.6985,37.7333,53083.0
2018-08-23 11:40:00,54.26,54.28,54.23,54.24,105862.0,37.7402,37.7541,37.7193,37.7263,105862.0
2018-08-23 11:45:00,54.25,54.26,54.24,54.25,46823.0,37.7333,37.7402,37.7263,37.7333,46823.0
2018-08-23 11:50:00,54.25,54.26,54.21,54.22,51839.0,37.7333,37.7402,37.7054,37.7124,51839.0
2018-08-23 11:55:00,54.22,54.27,54.21,54.25,80860.0,37.7124,37.7472,37.7054,37.7333,80860.0
2018-08-23 12:00:00,54.25,54.28,54.24,54.26,80759.0,37.7333,37.7541,37.7263,37.7402,80759.0
2018-08-23 12:05:00,54.25,54.26,54.21,54.21,53108.0,37.7333,37.7402,37.7054,37.7054,53108.0
2018-08-23 12:10:00,54.22,54.25,54.18,54.19,36229.0,37.7124,37.7333,37.6846,37.6915,36229.0
2018-08-23 12:15:00,54.19,54.21,54.18,54.2,42844.0,37.6915,37.7054,37.6846,37.6985,42844.0
2018-08-23 12:20:00,54.19,54.21,54.19,54.2,30364.0,37.6915,37.7054,37.6915,37.6985,30364.0
2018-08-23 12:25:00,54.2,54.2,54.19,54.19,32096.0,37.6985,37.6985,37.6915,37.6915,32096.0
2018-08-23 12:30:00,54.2,54.21,54.17,54.19,78778.0,37.6985,37.7054,37.6776,37.6915,78778.0
2018-08-23 12:35:00,54.19,54.2,54.18,54.2,23365.0,37.6915,37.6985,37.6846,37.6985,23365.0
2018-08-23 12:40:00,54.2,54.24,54.2,54.24,35177.0,37.6985,37.7263,37.6985,37.7263,35177.0
2018-08-23 12:45:00,54.23,54.24,54.22,54.23,27226.0,37.7193,37.7263,37.7124,37.7193,27226.0
2018-08-23 12:50:00,54.22,54.23,54.21,54.22,38497.0,37.7124,37.7193,37.7054,37.7124,38497.0
2018-08-23 12:55:00,54.23,54.25,54.22,54.23,39678.0,37.7193,37.7333,37.7124,37.7193,39678.0
2018-08-23 13:00:00,54.22,54.24,54.22,54.22,24333.0,37.7124,37.7263,37.7124,37.7124,24333.0
2018-08-23 13:05:00,54.22,54.23,54.22,54.23,34853.0,37.7124,37.7193,37.7124,37.7193,34853.0
2018-08-23 13:10:00,54.23,54.25,54.22,54.23,43067.0,37.7193,37.7333,37.7124,37.7193,43067.0
2018-08-23 13:15:00,54.23,54.24,54.22,54.23,28306.0,37.7193,37.7263,37.7124,37.7193,28306.0
2018-08-23 13:20:00,54.22,54.23,54.18,54.19,27283.0,37.7124,37.7193,37.6846,37.6915,27283.0
2018-08-23 13:25:00,54.18,54.2,54.17,54.2,50272.0,37.6846,37.6985,37.6776,37.6985,50272.0
2018-08-23 13:30:00,54.2,54.2,54.17,54.18,45165.0,37.6985,37.6985,37.6776,37.6846,45165.0
2018-08-23 13:35:00,54.18,54.22,54.17,54.22,49387.0,37.6846,37.7124,37.6776,37.7124,49387.0
2018-08-23 13:40:00,54.22,54.22,54.18,54.21,92841.0,37.7124,37.7124,37.6846,37.7054,92841.0
2018-08-23 13:45:00,54.21,54.22,54.2,54.21,22114.0,37.7054,37.7124,37.6985,37.7054,22114.0
2018-08-23 13:50:00,54.21,54.22,54.17,54.17,74813.0,37.7054,37.7124,37.6776,37.6776,74813.0
2018-08-23 13:55:00,54.17,54.18,54.13,54.14,30390.0,37.6776,37.6846,37.6498,37.6567,30390.0
2018-08-23 14:00:00,54.15,54.17,54.13,54.16,41012.0,37.6637,37.6776,37.6498,37.6707,41012.0
2018-08-23 14:05:00,54.16,54.19,54.14,54.15,27537.0,37.6707,37.6915,37.6567,37.6637,27537.0
2018-08-23 14:10:00,54.15,54.2,54.14,54.18,40233.0,37.6637,37.6985,37.6567,37.6846,40233.0
2018-08-23 14:15:00,54.19,54.21,54.18,54.2,26292.0,37.6915,37.7054,37.6846,37.6985,26292.0
2018-08-23 14:20:00,54.19,54.21,54.16,54.18,32683.0,37.6915,37.7054,37.6707,37.6846,32683.0
2018-08-23 14:25:00,54.17,54.23,54.17,54.22,68676.0,37.6776,37.7193,37.6776,37.7124,68676.0
2018-08-23 14:30:00,54.21,54.24,54.2,54.21,32787.0,37.7054,37.7263,37.6985,37.7054,32787.0
2018-08-23 14:35:00,54.2,54.23,54.2,54.21,44365.0,37.6985,37.7193,37.6985,37.7054,44365.0
2018-08-23 14:40:00,54.22,54.22,54.19,54.22,43682.0,37.7124,37.7124,37.6915,37.7124,43682.0
2018-08-23 14:45:00,54.22,54.22,54.16,54.16,43766.0,37.7124,37.7124,37.6707,37.6707,43766.0
2018-08-23 14:50:00,54.16,54.19,54.15,54.18,40635.0,37.6707,37.6915,37.6637,37.6846,40635.0
2018-08-23 14:55:00,54.18,54.22,54.17,54.22,48074.0,37.6846,37.7124,37.6776,37.7124,48074.0
2018-08-23 15:00:00,54.22,54.23,54.19,54.23,48580.0,37.7124,37.7193,37.6915,37.7193,48580.0
2018-08-23 15:05:00,54.23,54.25,54.22,54.25,31117.0,37.7193,37.7333,37.7124,37.7333,31117.0
2018-08-23 15:10:00,54.25,54.26,54.23,54.24,62207.0,37.7333,37.7402,37.7193,37.7263,62207.0
2018-08-23 15:15:00,54.24,54.25,54.24,54.25,59411.0,37.7263,37.7333,37.7263,37.7333,59411.0
2018-08-23 15:20:00,54.25,54.25,54.2,54.21,75208.0,37.7333,37.7333,37.6985,37.7054,75208.0
2018-08-23 15:25:00,54.21,54.25,54.21,54.25,64885.0,37.7054,37.7333,37.7054,37.7333,64885.0
2018-08-23 15:30:00,54.25,54.27,54.23,54.24,82960.0,37.7333,37.7472,37.7193,37.7263,82960.0
2018-08-23 15:35:00,54.25,54.27,54.23,54.26,112053.0,37.7333,37.7472,37.7193,37.7402,112053.0
2018-08-23 15:40:00,54.27,54.27,54.24,54.25,104761.0,37.7472,37.7472,37.7263,37.7333,104761.0
2018-08-23 15:45:00,54.24,54.25,54.19,54.19,227927.0,37.7263,37.7333,37.6915,37.6915,227927.0
2018-08-23 15:50:00,54.19,54.22,54.18,54.21,239623.0,37.6915,37.7124,37.6846,37.7054,239623.0
2018-08-23 15:55:00,54.21,54.29,54.21,54.29,537948.0,37.7054,37.7611,37.7054,37.7611,537948.0
2018-08-24 09:30:00,54.26,54.39,54.22,54.35,242899.0,37.7402,37.8306,37.7124,37.8028,242899.0
2018-08-24 09:35:00,54.33,54.44,54.24,54.35,66460.0,37.7889,37.8654,37.7263,37.8028,66460.0
2018-08-24 09:40:00,54.36,54.41,54.3,54.39,67306.0,37.8098,37.8445,37.768,37.8306,67306.0
2018-08-24 09:45:00,54.39,54.4,54.34,54.38,59192.0,37.8306,37.8376,37.7959,37.8237,59192.0
2018-08-24 09:50:00,54.39,54.39,54.32,54.32,44158.0,37.8306,37.8306,37.7819,37.7819,44158.0
2018-08-24 09:55:00,54.33,54.33,54.25,54.27,51532.0,37.7889,37.7889,37.7333,37.7472,51532.0
2018-08-24 10:00:00,54.26,54.36,54.24,54.25,73718.0,37.7402,37.8098,37.7263,37.7333,73718.0
2018-08-24 10:05:00,54.25,54.37,54.25,54.37,63476.0,37.7333,37.8167,37.7333,37.8167,63476.0
2018-08-24 10:10:00,54.37,54.42,54.35,54.4,96139.0,37.8167,37.8515,37.8028,37.8376,96139.0
2018-08-24 10:15:00,54.39,54.48,54.38,54.45,117835.0,37.8306,37.8932,37.8237,37.8724,117835.0
2018-08-24 10:20:00,54.45,54.51,54.43,54.48,58471.0,37.8724,37.9141,37.8585,37.8932,58471.0
2018-08-24 10:25:00,54.47,54.48,54.43,54.47,102510.0,37.8863,37.8932,37.8585,37.8863,102510.0
2018-08-24 10:30:00,54.47,54.53,54.46,54.5,82649.0,37.8863,37.928,37.8793,37.9071,82649.0
2018-08-24 10:35:00,54.51,54.59,54.5,54.58,79793.0,37.9141,37.9697,37.9071,37.9628,79793.0
2018-08-24 10:40:00,54.58,54.61,54.53,54.6,86642.0,37.9628,37.9837,37.928,37.9767,86642.0
2018-08-24 10:45:00,54.6,54.61,54.55,54.55,81228.0,37.9767,37.9837,37.9419,37.9419,81228.0
2018-08-24 10:50:00,54.55,54.57,54.5,54.54,79731.0,37.9419,37.9558,37.9071,37.935,79731.0
2018-08-24 10:55:00,54.55,54.55,54.5,54.55,47729.0,37.9419,37.9419,37.9071,37.9419,47729.0
2018-08-24 11:00:00,54.55,54.57,54.52,54.55,85774.0,37.9419,37.9558,37.9211,37.9419,85774.0
2018-08-24 11:05:00,54.55,54.61,54.54,54.57,78679.0,37.9419,37.9837,37.935,37.9558,78679.0
2018-08-24 11:10:00,54.57,54.63,54.56,54.63,38987.0,37.9558,37.9976,37.9489,37.9976,38987.0
2018-08-24 11:15:00,54.62,54.68,54.61,54.67,108918.0,37.9906,38.0323,37.9837,38.0254,108918.0
2018-08-24 11:20:00,54.66,54.71,54.63,54.67,66794.0,38.0184,38.0532,37.9976,38.0254,66794.0
2018-08-24 11:25:00,54.67,54.71,54.64,54.7,61018.0,38.0254,38.0532,38.0045,38.0463,61018.0
2018-08-24 11:30:00,54.7,54.78,54.69,54.73,107705.0,38.0463,38.1019,38.0393,38.0671,107705.0
2018-08-24 11:35:00,54.74,54.79,54.7,54.7,83435.0,38.0741,38.1089,38.0463,38.0463,83435.0
2018-08-24 11:40:00,54.7,54.75,54.7,54.73,42962.0,38.0463,38.081,38.0463,38.0671,42962.0
2018-08-24 11:45:00,54.74,54.75,54.69,54.72,43345.0,38.0741,38.081,38.0393,38.0602,43345.0
2018-08-24 11:50:00,54.73,54.77,54.72,54.77,68143.0,38.0671,38.0949,38.0602,38.0949,68143.0
2018-08-24 11:55:00,54.75,54.79,54.75,54.75,39920.0,38.081,38.1089,38.081,38.081,39920.0
2018-08-24 12:00:00,54.75,54.75,54.69,54.71,40254.0,38.081,38.081,38.0393,38.0532,40254.0
2018-08-24 12:05:00,54.71,54.74,54.68,54.71,82820.0,38.0532,38.0741,38.0323,38.0532,82820.0
2018-08-24 12:10:00,54.71,54.75,54.71,54.73,28611.0,38.0532,38.081,38.0532,38.0671,28611.0
2018-08-24 12:15:00,54.72,54.76,54.72,54.72,56986.0,38.0602,38.088,38.0602,38.0602,56986.0
2018-08-24 12:20:00,54.72,54.75,54.71,54.72,40083.0,38.0602,38.081,38.0532,38.0602,40083.0
2018-08-24 12:25:00,54.72,54.75,54.71,54.74,43870.0,38.0602,38.081,38.0532,38.0741,43870.0
2018-08-24 12:30:00,54.73,54.74,54.68,54.68,31483.0,38.0671,38.0741,38.0323,38.0323,31483.0
2018-08-24 12:35:00,54.68,54.69,54.65,54.66,39992.0,38.0323,38.0393,38.0115,38.0184,39992.0
2018-08-24 12:40:00,54.66,54.69,54.65,54.67,47487.0,38.0184,38.0393,38.0115,38.0254,47487.0
2018-08-24 12:45:00,54.68,54.72,54.67,54.71,35035.0,38.0323,38.0602,38.0254,38.0532,35035.0
2018-08-24 12:50:00,54.71,54.75,54.71,54.73,54690.0,38.0532,38.081,38.0532,38.0671,54690.0
2018-08-24 12:55:00,54.74,54.76,54.73,54.75,37157.0,38.0741,38.088,38.0671,38.081,37157.0
2018-08-24 13:00:00,54.75,54.78,54.75,54.77,49350.0,38.081,38.1019,38.081,38.0949,49350.0
2018-08-24 13:05:00,54.77,54.78,54.75,54.75,39280.0,38.0949,38.1019,38.081,38.081,39280.0
2018-08-24 13:10:00,54.75,54.76,54.72,54.74,29056.0,38.081,38.088,38.0602,38.0741,29056.0
2018-08-24 13:15:00,54.74,54.75,54.73,54.74,32113.0,38.0741,38.081,38.0671,38.0741,32113.0
2018-08-24 13:20:00,54.74,54.75,54.73,54.75,31388.0,38.0741,38.081,38.0671,38.081,31388.0
2018-08-24 13:25:00,54.75,54.75,54.73,54.74,34095.0,38.081,38.081,38.0671,38.0741,34095.0
2018-08-24 13:30:00,54.75,54.75,54.7,54.73,56140.0,38.081,38.081,38.0463,38.0671,56140.0
2018-08-24 13:35:00,54.73,54.74,54.69,54.71,34123.0,38.0671,38.0741,38.0393,38.0532,34123.0
2018-08-24 13:40:00,54.71,54.74,54.67,54.73,53375.0,38.0532,38.0741,38.0254,38.0671,53375.0
2018-08-24 13:45:00,54.74,54.74,54.7,54.7,28745.0,38.0741,38.0741,38.0463,38.0463,28745.0
2018-08-24 13:50:00,54.7,54.71,54.69,54.7,29355.0,38.0463,38.0532,38.0393,38.0463,29355.0
2018-08-24 13:55:00,54.7,54.72,54.69,54.71,29468.0,38.0463,38.0602,38.0393,38.0532,29468.0
2018-08-24 14:00:00,54.71,54.73,54.66,54.68,59221.0,38.0532,38.0671,38.0184,38.0323,59221.0
2018-08-24 14:05:00,54.68,54.68,54.65,54.67,30958.0,38.0323,38.0323,38.0115,38.0254,30958.0
2018-08-24 14:10:00,54.66,54.69,54.64,54.69,27614.0,38.0184,38.0393,38.0045,38.0393,27614.0
2018-08-24 14:15:00,54.68,54.69,54.65,54.66,40432.0,38.0323,38.0393,38.0115,38.0184,40432.0
2018-08-24 14:20:00,54.66,54.75,54.66,54.75,105211.0,38.0184,38.081,38.0184,38.081,105211.0
2018-08-24 14:25:00,54.75,54.77,54.74,54.76,122272.0,38.081,38.0949,38.0741,38.088,122272.0
2018-08-24 14:30:00,54.76,54.78,54.73,54.76,66740.0,38.088,38.1019,38.0671,38.088,66740.0
2018-08-24 14:35:00,54.76,54.78,54.75,54.77,49295.0,38.088,38.1019,38.081,38.0949,49295.0
2018-08-24 14:40:00,54.76,54.78,54.76,54.77,52398.0,38.088,38.1019,38.088,38.0949,52398.0
2018-08-24 14:45:00,54.76,54.77,54.74,54.76,57436.0,38.088,38.0949,38.0741,38.088,57436.0
2018-08-24 14:50:00,54.76,54.78,54.75,54.78,38059.0,38.088,38.1019,38.081,38.1019,38059.0
2018-08-24 14:55:00,54.78,54.8,54.75,54.77,92374.0,38.1019,38.1158,38.081,38.0949,92374.0
2018-08-24 15:00:00,54.77,54.8,54.76,54.79,69014.0,38.0949,38.1158,38.088,38.1089,69014.0
2018-08-24 15:05:00,54.78,54.79,54.78,54.78,38557.0,38.1019,38.1089,38.1019,38.1019,38557.0
2018-08-24 15:10:00,54.79,54.82,54.78,54.82,69114.0,38.1089,38.1297,38.1019,38.1297,69114.0
2018-08-24 15:15:00,54.82,54.83,54.75,54.77,162427.0,38.1297,38.1367,38.081,38.0949,162427.0
2018-08-24 15:20:00,54.78,54.78,54.75,54.77,77461.0,38.1019,38.1019,38.081,38.0949,77461.0
2018-08-24 15:25:00,54.76,54.77,54.72,54.73,97758.0,38.088,38.0949,38.0602,38.0671,97758.0
2018-08-24 15:30:00,54.73,54.78,54.7,54.77,124550.0,38.0671,38.1019,38.0463,38.0949,124550.0
2018-08-24 15:35:00,54.77,54.78,54.72,54.74,111254.0,38.0949,38.1019,38.0602,38.0741,111254.0
2018-08-24 15:40:00,54.74,54.79,54.74,54.78,105544.0,38.0741,38.1089,38.0741,38.1019,105544.0
2018-08-24 15:45:00,54.77,54.79,54.75,54.76,105111.0,38.0949,38.1089,38.081,38.088,105111.0
2018-08-24 15:50:00,54.77,54.77,54.68,54.69,203221.0,38.0949,38.0949,38.0323,38.0393,203221.0
2018-08-24 15:55:00,54.7,54.79,54.69,54.77,588868.0,38.0463,38.1089,38.0393,38.0949,588868.0
2018-08-27 09:30:00,54.98,55.06,54.83,54.84,322387.0,38.241,38.2966,38.1367,38.1436,322387.0
2018-08-27 09:35:00,54.83,54.98,54.82,54.91,112091.0,38.1367,38.241,38.1297,38.1923,112091.0
2018-08-27 09:40:00,54.91,54.92,54.76,54.79,97998.0,38.1923,38.1993,38.088,38.1089,97998.0
2018-08-27 09:45:00,54.79,54.95,54.78,54.95,95739.0,38.1089,38.2201,38.1019,38.2201,95739.0
2018-08-27 09:50:00,54.96,55.05,54.95,54.98,111587.0,38.2271,38.2897,38.2201,38.241,111587.0
2018-08-27 09:55:00,54.97,54.97,54.84,54.86,93033.0,38.234,38.234,38.1436,38.1575,93033.0
2018-08-27 10:00:00,54.86,54.86,54.71,54.75,100983.0,38.1575,38.1575,38.0532,38.081,100983.0
2018-08-27 10:05:00,54.75,54.85,54.72,54.83,100990.0,38.081,38.1506,38.0602,38.1367,100990.0
2018-08-27 10:10:00,54.83,54.84,54.76,54.78,92597.0,38.1367,38.1436,38.088,38.1019,92597.0
2018-08-27 10:15:00,54.78,54.82,54.74,54.78,246384.0,38.1019,38.1297,38.0741,38.1019,246384.0
2018-08-27 10:20:00,54.77,54.79,54.72,54.76,106593.0,38.0949,38.1089,38.0602,38.088,106593.0
2018-08-27 10:25:00,54.77,54.83,54.76,54.82,79509.0,38.0949,38.1367,38.088,38.1297,79509.0
2018-08-27 10:30:00,54.83,54.83,54.69,54.7,93935.0,38.1367,38.1367,38.0393,38.0463,93935.0
2018-08-27 10:35:00,54.71,54.75,54.68,54.74,104900.0,38.0532,38.081,38.0323,38.0741,104900.0
2018-08-27 10:40:00,54.74,54.82,54.74,54.81,98608.0,38.0741,38.1297,38.0741,38.1228,98608.0
2018-08-27 10:45:00,54.82,54.83,54.76,54.78,79048.0,38.1297,38.1367,38.088,38.1019,79048.0
2018-08-27 10:50:00,54.78,54.82,54.77,54.81,55332.0,38.1019,38.1297,38.0949,38.1228,55332.0
2018-08-27 10:55:00,54.8,54.81,54.78,54.79,55279.0,38.1158,38.1228,38.1019,38.1089,55279.0
2018-08-27 11:00:00,54.79,54.83,54.76,54.82,45651.0,38.1089,38.1367,38.088,38.1297,45651.0
2018-08-27 11:05:00,54.82,54.82,54.74,54.74,104037.0,38.1297,38.1297,38.0741,38.0741,104037.0
2018-08-27 11:10:00,54.75,54.75,54.69,54.7,57899.0,38.081,38.081,38.0393,38.0463,57899.0
2018-08-27 11:15:00,54.69,54.75,54.69,54.74,61524.0,38.0393,38.081,38.0393,38.0741,61524.0
2018-08-27 11:20:00,54.74,54.75,54.68,54.69,79946.0,38.0741,38.081,38.0323,38.0393,79946.0
2018-08-27 11:25:00,54.69,54.7,54.65,54.7,58949.0,38.0393,38.0463,38.0115,38.0463,58949.0
2018-08-27 11:30:00,54.7,54.78,54.69,54.77,57728.0,38.0463,38.1019,38.0393,38.0949,57728.0
2018-08-27 11:35:00,54.77,54.79,54.74,54.75,58682.0,38.0949,38.1089,38.0741,38.081,58682.0
2018-08-27 11:40:00,54.74,54.79,54.73,54.79,41582.0,38.0741,38.1089,38.0671,38.1089,41582.0
2018-08-27 11:45:00,54.79,54.83,54.76,54.8,101514.0,38.1089,38.1367,38.088,38.1158,101514.0
2018-08-27 11:50:00,54.8,54.83,54.8,54.83,72329.0,38.1158,38.1367,38.1158,38.1367,72329.0
2018-08-27 11:55:00,54.83,54.88,54.81,54.85,71632.0,38.1367,38.1715,38.1228,38.1506,71632.0
2018-08-27 12:00:00,54.85,54.86,54.77,54.8,59004.0,38.1506,38.1575,38.0949,38.1158,59004.0
2018-08-27 12:05:00,54.8,54.83,54.79,54.83,41140.0,38.1158,38.1367,38.1089,38.1367,41140.0
2018-08-27 12:10:00,54.83,54.84,54.77,54.78,34045.0,38.1367,38.1436,38.0949,38.1019,34045.0
2018-08-27 12:15:00,54.77,54.83,54.77,54.82,43621.0,38.0949,38.1367,38.0949,38.1297,43621.0
2018-08-27 12:20:00,54.82,54.82,54.77,54.79,34261.0,38.1297,38.1297,38.0949,38.1089,34261.0
2018-08-27 12:25:00,54.79,54.81,54.78,54.8,35363.0,38.1089,38.1228,38.1019,38.1158,35363.0
2018-08-27 12:30:00,54.8,54.81,54.78,54.78,37491.0,38.1158,38.1228,38.1019,38.1019,37491.0
2018-08-27 12:35:00,54.78,54.79,54.76,54.79,45551.0,38.1019,38.1089,38.088,38.1089,45551.0
2018-08-27 12:40:00,54.79,54.8,54.78,54.8,30072.0,38.1089,38.1158,38.1019,38.1158,30072.0
2018-08-27 12:45:00,54.8,54.8,54.76,54.76,51990.0,38.1158,38.1158,38.088,38.088,51990.0
2018-08-27 12:50:00,54.76,54.77,54.73,54.76,56189.0,38.088,38.0949,38.0671,38.088,56189.0
2018-08-27 12:55:00,54.76,54.78,54.75,54.78,32692.0,38.088,38.1019,38.081,38.1019,32692.0
2018-08-27 13:00:00,54.77,54.8,54.76,54.77,52392.0,38.0949,38.1158,38.088,38.0949,52392.0
2018-08-27 13:05:00,54.78,54.78,54.74,54.77,42561.0,38.1019,38.1019,38.0741,38.0949,42561.0
2018-08-27 13:10:00,54.77,54.81,54.77,54.79,36498.0,38.0949,38.1228,38.0949,38.1089,36498.0
2018-08-27 13:15:00,54.8,54.81,54.78,54.8,44306.0,38.1158,38.1228,38.1019,38.1158,44306.0
2018-08-27 13:20:00,54.79,54.81,54.77,54.8,79421.0,38.1089,38.1228,38.0949,38.1158,79421.0
2018-08-27 13:25:00,54.8,54.81,54.78,54.8,54627.0,38.1158,38.1228,38.1019,38.1158,54627.0
2018-08-27 13:30:00,54.8,54.83,54.78,54.82,120836.0,38.1158,38.1367,38.1019,38.1297,120836.0
2018-08-27 13:35:00,54.82,54.84,54.81,54.84,71889.0,38.1297,38.1436,38.1228,38.1436,71889.0
2018-08-27 13:40:00,54.84,54.86,54.82,54.83,36924.0,38.1436,38.1575,38.1297,38.1367,36924.0
2018-08-27 13:45:00,54.82,54.84,54.82,54.83,44723.0,38.1297,38.1436,38.1297,38.1367,44723.0
2018-08-27 13:50:00,54.83,54.85,54.8,54.84,69474.0,38.1367,38.1506,38.1158,38.1436,69474.0
2018-08-27 13:55:00,54.84,54.85,54.83,54.84,39400.0,38.1436,38.1506,38.1367,38.1436,39400.0
2018-08-27 14:00:00,54.84,54.85,54.8,54.8,126032.0,38.1436,38.1506,38.1158,38.1158,126032.0
2018-08-27 14:05:00,54.8,54.81,54.76,54.78,70691.0,38.1158,38.1228,38.088,38.1019,70691.0
2018-08-27 14:10:00,54.77,54.78,54.76,54.77,72057.0,38.0949,38.1019,38.088,38.0949,72057.0
2018-08-27 14:15:00,54.76,54.82,54.75,54.82,90233.0,38.088,38.1297,38.081,38.1297,90233.0
2018-08-27 14:20:00,54.82,54.84,54.8,54.82,65349.0,38.1297,38.1436,38.1158,38.1297,65349.0
2018-08-27 14:25:00,54.83,54.84,54.8,54.82,61119.0,38.1367,38.1436,38.1158,38.1297,61119.0
2018-08-27 14:30:00,54.83,54.84,54.8,54.82,90894.0,38.1367,38.1436,38.1158,38.1297,90894.0
2018-08-27 14:35:00,54.82,54.82,54.8,54.81,62076.0,38.1297,38.1297,38.1158,38.1228,62076.0
2018-08-27 14:40:00,54.81,54.82,54.78,54.78,90426.0,38.1228,38.1297,38.1019,38.1019,90426.0
2018-08-27 14:45:00,54.78,54.83,54.78,54.8,53138.0,38.1019,38.1367,38.1019,38.1158,53138.0
2018-08-27 14:50:00,54.8,54.82,54.79,54.8,75890.0,38.1158,38.1297,38.1089,38.1158,75890.0
2018-08-27 14:55:00,54.81,54.81,54.8,54.8,62609.0,38.1228,38.1228,38.1158,38.1158,62609.0
2018-08-27 15:00:00,54.8,54.81,54.8,54.8,49386.0,38.1158,38.1228,38.1158,38.1158,49386.0
2018-08-27 15:05:00,54.8,54.82,54.79,54.81,92694.0,38.1158,38.1297,38.1089,38.1228,92694.0
2018-08-27 15:10:00,54.81,54.83,54.8,54.81,72722.0,38.1228,38.1367,38.1158,38.1228,72722.0
2018-08-27 15:15:00,54.81,54.82,54.79,54.81,104977.0,38.1228,38.1297,38.1089,38.1228,104977.0
2018-08-27 15:20:00,54.8,54.82,54.8,54.81,66195.0,38.1158,38.1297,38.1158,38.1228,66195.0
2018-08-27 15:25:00,54.81,54.86,54.8,54.83,99946.0,38.1228,38.1575,38.1158,38.1367,99946.0
2018-08-27 15:30:00,54.82,54.86,54.82,54.84,197137.0,38.1297,38.1575,38.1297,38.1436,197137.0
2018-08-27 15:35:00,54.84,54.86,54.83,54.84,98064.0,38.1436,38.1575,38.1367,38.1436,98064.0
2018-08-27 15:40:00,54.84,54.85,54.83,54.85,107307.0,38.1436,38.1506,38.1367,38.1506,107307.0
2018-08-27 15:45:00,54.85,54.85,54.82,54.82,201796.0,38.1506,38.1506,38.1297,38.1297,201796.0
2018-08-27 15:50:00,54.83,54.83,54.8,54.8,247956.0,38.1367,38.1367,38.1158,38.1158,247956.0
2018-08-27 15:55:00,54.8,54.87,54.8,54.86,614707.0,38.1158,38.1645,38.1158,38.1575,614707.0
2018-08-28 09:30:00,54.82,54.9,54.59,54.68,308578.0,38.1297,38.1854,37.9697,38.0323,308578.0
2018-08-28 09:35:00,54.69,54.84,54.62,54.8,148562.0,38.0393,38.1436,37.9906,38.1158,148562.0
2018-08-28 09:40:00,54.79,54.82,54.67,54.75,138072.0,38.1089,38.1297,38.0254,38.081,138072.0
2018-08-28 09:45:00,54.76,54.9,54.76,54.84,252398.0,38.088,38.1854,38.088,38.1436,252398.0
2018-08-28 09:50:00,54.84,54.86,54.78,54.82,110800.0,38.1436,38.1575,38.1019,38.1297,110800.0
2018-08-28 09:55:00,54.81,54.87,54.76,54.85,140467.0,38.1228,38.1645,38.088,38.1506,140467.0
2018-08-28 10:00:00,54.84,54.88,54.83,54.86,132251.0,38.1436,38.1715,38.1367,38.1575,132251.0
2018-08-28 10:05:00,54.85,54.86,54.82,54.84,104192.0,38.1506,38.1575,38.1297,38.1436,104192.0
2018-08-28 10:10:00,54.84,54.85,54.68,54.73,126987.0,38.1436,38.1506,38.0323,38.0671,126987.0
2018-08-28 10:15:00,54.73,54.76,54.68,54.71,132614.0,38.0671,38.088,38.0323,38.0532,132614.0
2018-08-28 10:20:00,54.71,54.73,54.69,54.71,120412.0,38.0532,38.0671,38.0393,38.0532,120412.0
2018-08-28 10:25:00,54.71,54.73,54.68,54.72,108957.0,38.0532,38.0671,38.0323,38.0602,108957.0
2018-08-28 10:30:00,54.72,54.76,54.7,54.73,117276.0,38.0602,38.088,38.0463,38.0671,117276.0
2018-08-28 10:35:00,54.74,54.81,54.73,54.75,54684.0,38.0741,38.1228,38.0671,38.081,54684.0
2018-08-28 10:40:00,54.74,54.78,54.74,54.78,100530.0,38.0741,38.1019,38.0741,38.1019,100530.0
2018-08-28 10:45:00,54.78,54.82,54.73,54.73,66103.0,38.1019,38.1297,38.0671,38.0671,66103.0
2018-08-28 10:50:00,54.73,54.76,54.7,54.76,63851.0,38.0671,38.088,38.0463,38.088,63851.0
2018-08-28 10:55:00,54.76,54.79,54.73,54.73,64355.0,38.088,38.1089,38.0671,38.0671,64355.0
2018-08-28 11:00:00,54.74,54.8,54.74,54.78,88777.0,38.0741,38.1158,38.0741,38.1019,88777.0
2018-08-28 11:05:00,54.78,54.79,54.71,54.75,812353.0,38.1019,38.1089,38.0532,38.081,812353.0
2018-08-28 11:10:00,54.76,54.77,54.73,54.77,169177.0,38.088,38.0949,38.0671,38.0949,169177.0
2018-08-28 11:15:00,54.77,54.81,54.77,54.8,140862.0,38.0949,38.1228,38.0949,38.1158,140862.0
2018-08-28 11:20:00,54.8,54.8,54.73,54.79,89017.0,38.1158,38.1158,38.0671,38.1089,89017.0
2018-08-28 11:25:00,54.78,54.79,54.72,54.78,126149.0,38.1019,38.1089,38.0602,38.1019,126149.0
2018-08-28 11:30:00,54.78,54.79,54.7,54.74,102689.0,38.1019,38.1089,38.0463,38.0741,102689.0
2018-08-28 11:35:00,54.73,54.77,54.69,54.73,77426.0,38.0671,38.0949,38.0393,38.0671,77426.0
2018-08-28 11:40:00,54.72,54.73,54.68,54.71,96114.0,38.0602,38.0671,38.0323,38.0532,96114.0
2018-08-28 11:45:00,54.71,54.72,54.68,54.72,50559.0,38.0532,38.0602,38.0323,38.0602,50559.0
2018-08-28 11:50:00,54.72,54.72,54.64,54.65,55097.0,38.0602,38.0602,38.0045,38.0115,55097.0
2018-08-28 11:55:00,54.65,54.7,54.63,54.68,75203.0,38.0115,38.0463,37.9976,38.0323,75203.0
2018-08-28 12:00:00,54.68,54.71,54.66,54.71,56033.0,38.0323,38.0532,38.0184,38.0532,56033.0
2018-08-28 12:05:00,54.71,54.71,54.65,54.67,45876.0,38.0532,38.0532,38.0115,38.0254,45876.0
2018-08-28 12:10:00,54.66,54.67,54.62,54.66,51942.0,38.0184,38.0254,37.9906,38.0184,51942.0
2018-08-28 12:15:00,54.66,54.71,54.65,54.69,45114.0,38.0184,38.0532,38.0115,38.0393,45114.0
2018-08-28 12:20:00,54.7,54.7,54.67,54.67,63398.0,38.0463,38.0463,38.0254,38.0254,63398.0
2018-08-28 12:25:00,54.66,54.69,54.64,54.66,84672.0,38.0184,38.0393,38.0045,38.0184,84672.0
2018-08-28 12:30:00,54.66,54.66,54.63,54.64,54852.0,38.0184,38.0184,37.9976,38.0045,54852.0
2018-08-28 12:35:00,54.65,54.66,54.63,54.64,47308.0,38.0115,38.0184,37.9976,38.0045,47308.0
2018-08-28 12:40:00,54.64,54.65,54.61,54.61,37417.0,38.0045,38.0115,37.9837,37.9837,37417.0
2018-08-28 12:45:00,54.61,54.65,54.61,54.61,47867.0,37.9837,38.0115,37.9837,37.9837,47867.0
2018-08-28 12:50:00,54.62,54.62,54.6,54.61,57447.0,37.9906,37.9906,37.9767,37.9837,57447.0
2018-08-28 12:55:00,54.61,54.62,54.59,54.61,58359.0,37.9837,37.9906,37.9697,37.9837,58359.0
2018-08-28 13:00:00,54.61,54.63,54.59,54.62,57729.0,37.9837,37.9976,37.9697,37.9906,57729.0
2018-08-28 13:05:00,54.61,54.62,54.59,54.6,47116.0,37.9837,37.9906,37.9697,37.9767,47116.0
2018-08-28 13:10:00,54.59,54.6,54.56,54.56,56614.0,37.9697,37.9767,37.9489,37.9489,56614.0
2018-08-28 13:15:00,54.57,54.63,54.55,54.62,46006.0,37.9558,37.9976,37.9419,37.9906,46006.0
2018-08-28 13:20:00,54.62,54.62,54.59,54.61,50912.0,37.9906,37.9906,37.9697,37.9837,50912.0
2018-08-28 13:25:00,54.6,54.63,54.59,54.6,49125.0,37.9767,37.9976,37.9697,37.9767,49125.0
2018-08-28 13:30:00,54.6,54.64,54.59,54.63,48163.0,37.9767,38.0045,37.9697,37.9976,48163.0
2018-08-28 13:35:00,54.63,54.67,54.62,54.67,52594.0,37.9976,38.0254,37.9906,38.0254,52594.0
2018-08-28 13:40:00,54.66,54.67,54.63,54.64,40336.0,38.0184,38.0254,37.9976,38.0045,40336.0
2018-08-28 13:45:00,54.65,54.68,54.63,54.66,35277.0,38.0115,38.0323,37.9976,38.0184,35277.0
2018-08-28 13:50:00,54.66,54.7,54.66,54.66,44802.0,38.0184,38.0463,38.0184,38.0184,44802.0
2018-08-28 13:55:00,54.66,54.69,54.64,54.65,52791.0,38.0184,38.0393,38.0045,38.0115,52791.0
2018-08-28 14:00:00,54.66,54.67,54.63,54.66,73383.0,38.0184,38.0254,37.9976,38.0184,73383.0
2018-08-28 14:05:00,54.66,54.68,54.65,54.67,42201.0,38.0184,38.0323,38.0115,38.0254,42201.0
2018-08-28 14:10:00,54.67,54.68,54.66,54.68,29148.0,38.0254,38.0323,38.0184,38.0323,29148.0
2018-08-28 14:15:00,54.67,54.71,54.67,54.69,53690.0,38.0254,38.0532,38.0254,38.0393,53690.0
2018-08-28 14:20:00,54.69,54.69,54.65,54.66,61490.0,38.0393,38.0393,38.0115,38.0184,61490.0
2018-08-28 14:25:00,54.66,54.68,54.65,54.66,40809.0,38.0184,38.0323,38.0115,38.0184,40809.0
2018-08-28 14:30:00,54.66,54.67,54.64,54.66,30671.0,38.0184,38.0254,38.0045,38.0184,30671.0
2018-08-28 14:35:00,54.66,54.67,54.63,54.65,39950.0,38.0184,38.0254,37.9976,38.0115,39950.0
2018-08-28 14:40:00,54.65,54.69,54.64,54.65,84688.0,38.0115,38.0393,38.0045,38.0115,84688.0
2018-08-28 14:45:00,54.65,54.67,54.64,54.66,36079.0,38.0115,38.0254,38.0045,38.0184,36079.0
2018-08-28 14:50:00,54.65,54.66,54.61,54.61,44153.0,38.0115,38.0184,37.9837,37.9837,44153.0
2018-08-28 14:55:00,54.62,54.63,54.59,54.62,39431.0,37.9906,37.9976,37.9697,37.9906,39431.0
2018-08-28 15:00:00,54.62,54.62,54.59,54.59,44273.0,37.9906,37.9906,37.9697,37.9697,44273.0
2018-08-28 15:05:00,54.59,54.6,54.56,54.57,67724.0,37.9697,37.9767,37.9489,37.9558,67724.0
2018-08-28 15:10:00,54.57,54.58,54.55,54.57,89958.0,37.9558,37.9628,37.9419,37.9558,89958.0
2018-08-28 15:15:00,54.57,54.57,54.52,54.53,80065.0,37.9558,37.9558,37.9211,37.928,80065.0
2018-08-28 15:20:00,54.52,54.53,54.47,54.48,113293.0,37.9211,37.928,37.8863,37.8932,113293.0
2018-08-28 15:25:00,54.49,54.51,54.47,54.48,87750.0,37.9002,37.9141,37.8863,37.8932,87750.0
2018-08-28 15:30:00,54.48,54.49,54.46,54.47,90404.0,37.8932,37.9002,37.8793,37.8863,90404.0
2018-08-28 15:35:00,54.47,54.52,54.46,54.51,101663.0,37.8863,37.9211,37.8793,37.9141,101663.0
2018-08-28 15:40:00,54.51,54.54,54.49,54.54,123260.0,37.9141,37.935,37.9002,37.935,123260.0
2018-08-28 15:45:00,54.54,54.56,54.52,54.54,160646.0,37.935,37.9489,37.9211,37.935,160646.0
2018-08-28 15:50:00,54.54,54.63,54.53,54.61,202164.0,37.935,37.9976,37.928,37.9837,202164.0
2018-08-28 15:55:00,54.61,54.66,54.58,54.66,614077.0,37.9837,38.0184,37.9628,38.0184,614077.0
2018-08-29 09:30:00,54.78,54.88,54.71,54.84,379381.0,38.1019,38.1715,38.0532,38.1436,379381.0
2018-08-29 09:35:00,54.83,54.9,54.6,54.62,108278.0,38.1367,38.1854,37.9767,37.9906,108278.0
2018-08-29 09:40:00,54.61,54.61,54.5,54.53,100905.0,37.9837,37.9837,37.9071,37.928,100905.0
2018-08-29 09:45:00,54.53,54.64,54.52,54.64,73813.0,37.928,38.0045,37.9211,38.0045,73813.0
2018-08-29 09:50:00,54.64,54.72,54.61,54.7,102571.0,38.0045,38.0602,37.9837,38.0463,102571.0
2018-08-29 09:55:00,54.7,54.76,54.66,54.73,211316.0,38.0463,38.088,38.0184,38.0671,211316.0
2018-08-29 10:00:00,54.73,54.9,54.72,54.88,147539.0,38.0671,38.1854,38.0602,38.1715,147539.0
2018-08-29 10:05:00,54.88,54.89,54.82,54.87,147943.0,38.1715,38.1784,38.1297,38.1645,147943.0
2018-08-29 10:10:00,54.87,54.88,54.77,54.77,102788.0,38.1645,38.1715,38.0949,38.0949,102788.0
2018-08-29 10:15:00,54.77,54.86,54.77,54.8,174612.0,38.0949,38.1575,38.0949,38.1158,174612.0
2018-08-29 10:20:00,54.8,54.84,54.77,54.83,87854.0,38.1158,38.1436,38.0949,38.1367,87854.0
2018-08-29 10:25:00,54.83,54.86,54.8,54.83,81126.0,38.1367,38.1575,38.1158,38.1367,81126.0
2018-08-29 10:30:00,54.84,54.86,54.79,54.79,62760.0,38.1436,38.1575,38.1089,38.1089,62760.0
2018-08-29 10:35:00,54.8,54.88,54.79,54.86,64100.0,38.1158,38.1715,38.1089,38.1575,64100.0
2018-08-29 10:40:00,54.86,54.9,54.86,54.87,134591.0,38.1575,38.1854,38.1575,38.1645,134591.0
2018-08-29 10:45:00,54.87,54.91,54.86,54.88,107571.0,38.1645,38.1923,38.1575,38.1715,107571.0
2018-08-29 10:50:00,54.87,54.88,54.84,54.87,110054.0,38.1645,38.1715,38.1436,38.1645,110054.0
2018-08-29 10:55:00,54.87,54.89,54.85,54.89,95174.0,38.1645,38.1784,38.1506,38.1784,95174.0
2018-08-29 11:00:00,54.88,54.89,54.84,54.85,86077.0,38.1715,38.1784,38.1436,38.1506,86077.0
2018-08-29 11:05:00,54.85,54.91,54.84,54.9,53042.0,38.1506,38.1923,38.1436,38.1854,53042.0
2018-08-29 11:10:00,54.9,54.93,54.87,54.92,98952.0,38.1854,38.2062,38.1645,38.1993,98952.0
2018-08-29 11:15:00,54.93,54.96,54.88,54.89,80232.0,38.2062,38.2271,38.1715,38.1784,80232.0
2018-08-29 11:20:00,54.88,54.89,54.83,54.87,85931.0,38.1715,38.1784,38.1367,38.1645,85931.0
2018-08-29 11:25:00,54.87,54.88,54.78,54.86,545667.0,38.1645,38.1715,38.1019,38.1575,545667.0
2018-08-29 11:30:00,54.86,54.93,54.86,54.9,55555.0,38.1575,38.2062,38.1575,38.1854,55555.0
2018-08-29 11:35:00,54.9,54.92,54.89,54.89,48920.0,38.1854,38.1993,38.1784,38.1784,48920.0
2018-08-29 11:40:00,54.89,54.89,54.84,54.84,36885.0,38.1784,38.1784,38.1436,38.1436,36885.0
2018-08-29 11:45:00,54.84,54.85,54.78,54.79,97459.0,38.1436,38.1506,38.1019,38.1089,97459.0
2018-08-29 11:50:00,54.79,54.8,54.73,54.74,146368.0,38.1089,38.1158,38.0671,38.0741,146368.0
2018-08-29 11:55:00,54.74,54.77,54.73,54.75,90239.0,38.0741,38.0949,38.0671,38.081,90239.0
2018-08-29 12:00:00,54.75,54.76,54.73,54.76,89538.0,38.081,38.088,38.0671,38.088,89538.0
2018-08-29 12:05:00,54.76,54.82,54.74,54.8,70073.0,38.088,38.1297,38.0741,38.1158,70073.0
2018-08-29 12:10:00,54.79,54.8,54.76,54.77,77854.0,38.1089,38.1158,38.088,38.0949,77854.0
2018-08-29 12:15:00,54.78,54.78,54.71,54.73,99869.0,38.1019,38.1019,38.0532,38.0671,99869.0
2018-08-29 12:20:00,54.73,54.77,54.73,54.77,51994.0,38.0671,38.0949,38.0671,38.0949,51994.0
2018-08-29 12:25:00,54.77,54.78,54.75,54.78,66979.0,38.0949,38.1019,38.081,38.1019,66979.0
2018-08-29 12:30:00,54.78,54.81,54.77,54.8,34818.0,38.1019,38.1228,38.0949,38.1158,34818.0
2018-08-29 12:35:00,54.81,54.86,54.8,54.86,34236.0,38.1228,38.1575,38.1158,38.1575,34236.0
2018-08-29 12:40:00,54.86,54.89,54.83,54.83,55085.0,38.1575,38.1784,38.1367,38.1367,55085.0
2018-08-29 12:45:00,54.83,54.84,54.74,54.76,127826.0,38.1367,38.1436,38.0741,38.088,127826.0
2018-08-29 12:50:00,54.76,54.76,54.72,54.73,97924.0,38.088,38.088,38.0602,38.0671,97924.0
2018-08-29 12:55:00,54.73,54.76,54.73,54.75,70483.0,38.0671,38.088,38.0671,38.081,70483.0
2018-08-29 13:00:00,54.75,54.79,54.75,54.79,85526.0,38.081,38.1089,38.081,38.1089,85526.0
2018-08-29 13:05:00,54.79,54.79,54.76,54.78,108219.0,38.1089,38.1089,38.088,38.1019,108219.0
2018-08-29 13:10:00,54.78,54.81,54.77,54.8,83033.0,38.1019,38.1228,38.0949,38.1158,83033.0
2018-08-29 13:15:00,54.8,54.81,54.77,54.77,57553.0,38.1158,38.1228,38.0949,38.0949,57553.0
2018-08-29 13:20:00,54.78,54.78,54.76,54.77,39745.0,38.1019,38.1019,38.088,38.0949,39745.0
2018-08-29 13:25:00,54.78,54.81,54.77,54.8,27806.0,38.1019,38.1228,38.0949,38.1158,27806.0
2018-08-29 13:30:00,54.8,54.82,54.77,54.77,42099.0,38.1158,38.1297,38.0949,38.0949,42099.0
2018-08-29 13:35:00,54.78,54.78,54.75,54.76,121473.0,38.1019,38.1019,38.081,38.088,121473.0
2018-08-29 13:40:00,54.76,54.76,54.68,54.71,121556.0,38.088,38.088,38.0323,38.0532,121556.0
2018-08-29 13:45:00,54.72,54.73,54.69,54.7,77603.0,38.0602,38.0671,38.0393,38.0463,77603.0
2018-08-29 13:50:00,54.69,54.7,54.65,54.68,56071.0,38.0393,38.0463,38.0115,38.0323,56071.0
2018-08-29 13:55:00,54.69,54.7,54.67,54.69,46542.0,38.0393,38.0463,38.0254,38.0393,46542.0
2018-08-29 14:00:00,54.69,54.7,54.65,54.66,44925.0,38.0393,38.0463,38.0115,38.0184,44925.0
2018-08-29 14:05:00,54.65,54.67,54.64,54.64,50365.0,38.0115,38.0254,38.0045,38.0045,50365.0
2018-08-29 14:10:00,54.65,54.65,54.63,54.65,41402.0,38.0115,38.0115,37.9976,38.0115,41402.0
2018-08-29 14:15:00,54.65,54.66,54.62,54.63,97729.0,38.0115,38.0184,37.9906,37.9976,97729.0
2018-08-29 14:20:00,54.63,54.63,54.61,54.61,52739.0,37.9976,37.9976,37.9837,37.9837,52739.0
2018-08-29 14:25:00,54.62,54.65,54.61,54.63,54657.0,37.9906,38.0115,37.9837,37.9976,54657.0
2018-08-29 14:30:00,54.64,54.65,54.63,54.65,53658.0,38.0045,38.0115,37.9976,38.0115,53658.0
2018-08-29 14:35:00,54.64,54.65,54.64,54.64,25210.0,38.0045,38.0115,38.0045,38.0045,25210.0
2018-08-29 14:40:00,54.65,54.65,54.61,54.65,73667.0,38.0115,38.0115,37.9837,38.0115,73667.0
2018-08-29 14:45:00,54.65,54.67,54.64,54.66,33441.0,38.0115,38.0254,38.0045,38.0184,33441.0
2018-08-29 14:50:00,54.67,54.67,54.63,54.63,46397.0,38.0254,38.0254,37.9976,37.9976,46397.0
2018-08-29 14:55:00,54.64,54.64,54.62,54.62,28464.0,38.0045,38.0045,37.9906,37.9906,28464.0
2018-08-29 15:00:00,54.63,54.63,54.6,54.6,43821.0,37.9976,37.9976,37.9767,37.9767,43821.0
2018-08-29 15:05:00,54.6,54.61,54.57,54.6,74900.0,37.9767,37.9837,37.9558,37.9767,74900.0
2018-08-29 15:10:00,54.6,54.61,54.59,54.61,36809.0,37.9767,37.9837,37.9697,37.9837,36809.0
2018-08-29 15:15:00,54.6,54.63,54.6,54.63,69005.0,37.9767,37.9976,37.9767,37.9976,69005.0
2018-08-29 15:20:00,54.63,54.63,54.6,54.61,43216.0,37.9976,37.9976,37.9767,37.9837,43216.0
2018-08-29 15:25:00,54.6,54.61,54.59,54.61,61663.0,37.9767,37.9837,37.9697,37.9837,61663.0
2018-08-29 15:30:00,54.6,54.62,54.59,54.62,74843.0,37.9767,37.9906,37.9697,37.9906,74843.0
2018-08-29 15:35:00,54.62,54.64,54.56,54.56,77967.0,37.9906,38.0045,37.9489,37.9489,77967.0
2018-08-29 15:40:00,54.56,54.59,54.55,54.59,119670.0,37.9489,37.9697,37.9419,37.9697,119670.0
2018-08-29 15:45:00,54.59,54.59,54.51,54.55,216866.0,37.9697,37.9697,37.9141,37.9419,216866.0
2018-08-29 15:50:00,54.56,54.57,54.53,54.54,133355.0,37.9489,37.9558,37.928,37.935,133355.0
2018-08-29 15:55:00,54.54,54.59,54.51,54.58,364541.0,37.935,37.9697,37.9141,37.9628,364541.0
2018-08-30 09:30:00,54.4,54.45,54.24,54.33,221508.0,37.8376,37.8724,37.7263,37.7889,221508.0
2018-08-30 09:35:00,54.33,54.48,54.3,54.46,64556.0,37.7889,37.8932,37.768,37.8793,64556.0
2018-08-30 09:40:00,54.46,54.52,54.43,54.48,55550.0,37.8793,37.9211,37.8585,37.8932,55550.0
2018-08-30 09:45:00,54.48,54.58,54.43,54.54,63538.0,37.8932,37.9628,37.8585,37.935,63538.0
2018-08-30 09:50:00,54.54,54.54,54.42,54.42,62424.0,37.935,37.935,37.8515,37.8515,62424.0
2018-08-30 09:55:00,54.42,54.46,54.39,54.44,72146.0,37.8515,37.8793,37.8306,37.8654,72146.0
2018-08-30 10:00:00,54.43,54.54,54.39,54.53,65971.0,37.8585,37.935,37.8306,37.928,65971.0
2018-08-30 10:05:00,54.52,54.54,54.49,54.52,60394.0,37.9211,37.935,37.9002,37.9211,60394.0
2018-08-30 10:10:00,54.51,54.55,54.48,54.54,54025.0,37.9141,37.9419,37.8932,37.935,54025.0
2018-08-30 10:15:00,54.54,54.57,54.5,54.51,73974.0,37.935,37.9558,37.9071,37.9141,73974.0
2018-08-30 10:20:00,54.51,54.53,54.46,54.52,81151.0,37.9141,37.928,37.8793,37.9211,81151.0
2018-08-30 10:25:00,54.52,54.54,54.47,54.54,84651.0,37.9211,37.935,37.8863,37.935,84651.0
2018-08-30 10:30:00,54.54,54.57,54.5,54.55,59491.0,37.935,37.9558,37.9071,37.9419,59491.0
2018-08-30 10:35:00,54.55,54.56,54.49,54.51,58838.0,37.9419,37.9489,37.9002,37.9141,58838.0
2018-08-30 10:40:00,54.52,54.53,54.49,54.51,47482.0,37.9211,37.928,37.9002,37.9141,47482.0
2018-08-30 10:45:00,54.51,54.56,54.5,54.56,69087.0,37.9141,37.9489,37.9071,37.9489,69087.0
2018-08-30 10:50:00,54.55,54.55,54.49,54.53,59023.0,37.9419,37.9419,37.9002,37.928,59023.0
2018-08-30 10:55:00,54.53,54.54,54.51,54.54,55427.0,37.928,37.935,37.9141,37.935,55427.0
2018-08-30 11:00:00,54.54,54.6,54.54,54.59,55974.0,37.935,37.9767,37.935,37.9697,55974.0
2018-08-30 11:05:00,54.59,54.64,54.59,54.62,67601.0,37.9697,38.0045,37.9697,37.9906,67601.0
2018-08-30 11:10:00,54.62,54.62,54.54,54.59,84525.0,37.9906,37.9906,37.935,37.9697,84525.0
2018-08-30 11:15:00,54.59,54.6,54.56,54.58,45502.0,37.9697,37.9767,37.9489,37.9628,45502.0
2018-08-30 11:20:00,54.58,54.59,54.51,54.54,70967.0,37.9628,37.9697,37.9141,37.935,70967.0
2018-08-30 11:25:00,54.54,54.55,54.5,54.5,71918.0,37.935,37.9419,37.9071,37.9071,71918.0
2018-08-30 11:30:00,54.5,54.6,54.5,54.58,46890.0,37.9071,37.9767,37.9071,37.9628,46890.0
2018-08-30 11:35:00,54.58,54.58,54.53,54.53,49575.0,37.9628,37.9628,37.928,37.928,49575.0
2018-08-30 11:40:00,54.53,54.57,54.51,54.52,49985.0,37.928,37.9558,37.9141,37.9211,49985.0
2018-08-30 11:45:00,54.53,54.54,54.5,54.54,43694.0,37.928,37.935,37.9071,37.935,43694.0
2018-08-30 11:50:00,54.54,54.59,54.53,54.59,113268.0,37.935,37.9697,37.928,37.9697,113268.0
2018-08-30 11:55:00,54.59,54.64,54.56,54.63,94796.0,37.9697,38.0045,37.9489,37.9976,94796.0
2018-08-30 12:00:00,54.63,54.65,54.62,54.63,122553.0,37.9976,38.0115,37.9906,37.9976,122553.0
2018-08-30 12:05:00,54.63,54.63,54.58,54.59,48998.0,37.9976,37.9976,37.9628,37.9697,48998.0
2018-08-30 12:10:00,54.59,54.62,54.56,54.61,81301.0,37.9697,37.9906,37.9489,37.9837,81301.0
2018-08-30 12:15:00,54.6,54.7,54.6,54.68,98837.0,37.9767,38.0463,37.9767,38.0323,98837.0
2018-08-30 12:20:00,54.67,54.72,54.67,54.7,55364.0,38.0254,38.0602,38.0254,38.0463,55364.0
2018-08-30 12:25:00,54.7,54.73,54.69,54.73,31401.0,38.0463,38.0671,38.0393,38.0671,31401.0
2018-08-30 12:30:00,54.72,54.75,54.7,54.73,119826.0,38.0602,38.081,38.0463,38.0671,119826.0
2018-08-30 12:35:00,54.73,54.75,54.72,54.72,35934.0,38.0671,38.081,38.0602,38.0602,35934.0
2018-08-30 12:40:00,54.73,54.74,54.67,54.68,33084.0,38.0671,38.0741,38.0254,38.0323,33084.0
2018-08-30 12:45:00,54.68,54.69,54.64,54.64,38022.0,38.0323,38.0393,38.0045,38.0045,38022.0
2018-08-30 12:50:00,54.65,54.69,54.63,54.65,48589.0,38.0115,38.0393,37.9976,38.0115,48589.0
2018-08-30 12:55:00,54.65,54.67,54.64,54.66,28132.0,38.0115,38.0254,38.0045,38.0184,28132.0
2018-08-30 13:00:00,54.65,54.7,54.65,54.69,72400.0,38.0115,38.0463,38.0115,38.0393,72400.0
2018-08-30 13:05:00,54.69,54.69,54.66,54.67,28147.0,38.0393,38.0393,38.0184,38.0254,28147.0
2018-08-30 13:10:00,54.68,54.68,54.62,54.64,50065.0,38.0323,38.0323,37.9906,38.0045,50065.0
2018-08-30 13:15:00,54.63,54.68,54.63,54.67,46823.0,37.9976,38.0323,37.9976,38.0254,46823.0
2018-08-30 13:20:00,54.68,54.68,54.63,54.64,117982.0,38.0323,38.0323,37.9976,38.0045,117982.0
2018-08-30 13:25:00,54.64,54.64,54.59,54.6,48102.0,38.0045,38.0045,37.9697,37.9767,48102.0
2018-08-30 13:30:00,54.59,54.62,54.57,54.62,35887.0,37.9697,37.9906,37.9558,37.9906,35887.0
2018-08-30 13:35:00,54.62,54.65,54.6,54.65,36181.0,37.9906,38.0115,37.9767,38.0115,36181.0
2018-08-30 13:40:00,54.65,54.65,54.6,54.64,53021.0,38.0115,38.0115,37.9767,38.0045,53021.0
2018-08-30 13:45:00,54.63,54.67,54.63,54.67,44763.0,37.9976,38.0254,37.9976,38.0254,44763.0
2018-08-30 13:50:00,54.67,54.69,54.64,54.65,83082.0,38.0254,38.0393,38.0045,38.0115,83082.0
2018-08-30 13:55:00,54.64,54.65,54.6,54.61,57067.0,38.0045,38.0115,37.9767,37.9837,57067.0
2018-08-30 14:00:00,54.62,54.65,54.58,54.65,68602.0,37.9906,38.0115,37.9628,38.0115,68602.0
2018-08-30 14:05:00,54.64,54.65,54.58,54.58,50281.0,38.0045,38.0115,37.9628,37.9628,50281.0
2018-08-30 14:10:00,54.59,54.65,54.58,54.63,124119.0,37.9697,38.0115,37.9628,37.9976,124119.0
2018-08-30 14:15:00,54.63,54.64,54.48,54.51,129749.0,37.9976,38.0045,37.8932,37.9141,129749.0
2018-08-30 14:20:00,54.5,54.56,54.46,54.52,79781.0,37.9071,37.9489,37.8793,37.9211,79781.0
2018-08-30 14:25:00,54.53,54.56,54.51,54.51,55657.0,37.928,37.9489,37.9141,37.9141,55657.0
2018-08-30 14:30:00,54.51,54.54,54.49,54.54,55080.0,37.9141,37.935,37.9002,37.935,55080.0
2018-08-30 14:35:00,54.54,54.55,54.5,54.53,50355.0,37.935,37.9419,37.9071,37.928,50355.0
2018-08-30 14:40:00,54.53,54.54,54.48,54.5,49465.0,37.928,37.935,37.8932,37.9071,49465.0
2018-08-30 14:45:00,54.5,54.55,54.49,54.54,48955.0,37.9071,37.9419,37.9002,37.935,48955.0
2018-08-30 14:50:00,54.54,54.54,54.5,54.53,48400.0,37.935,37.935,37.9071,37.928,48400.0
2018-08-30 14:55:00,54.54,54.56,54.49,54.56,73358.0,37.935,37.9489,37.9002,37.9489,73358.0
2018-08-30 15:00:00,54.55,54.58,54.51,54.55,191556.0,37.9419,37.9628,37.9141,37.9419,191556.0
2018-08-30 15:05:00,54.56,54.58,54.54,54.58,53060.0,37.9489,37.9628,37.935,37.9628,53060.0
2018-08-30 15:10:00,54.58,54.62,54.57,54.6,116373.0,37.9628,37.9906,37.9558,37.9767,116373.0
2018-08-30 15:15:00,54.6,54.7,54.56,54.68,262532.0,37.9767,38.0463,37.9489,38.0323,262532.0
2018-08-30 15:20:00,54.67,54.68,54.62,54.63,111414.0,38.0254,38.0323,37.9906,37.9976,111414.0
2018-08-30 15:25:00,54.63,54.65,54.57,54.64,75567.0,37.9976,38.0115,37.9558,38.0045,75567.0
2018-08-30 15:30:00,54.65,54.7,54.64,54.7,79204.0,38.0115,38.0463,38.0045,38.0463,79204.0
2018-08-30 15:35:00,54.7,54.72,54.64,54.7,127726.0,38.0463,38.0602,38.0045,38.0463,127726.0
2018-08-30 15:40:00,54.69,54.74,54.66,54.73,245850.0,38.0393,38.0741,38.0184,38.0671,245850.0
2018-08-30 15:45:00,54.73,54.75,54.68,54.69,171029.0,38.0671,38.081,38.0323,38.0393,171029.0
2018-08-30 15:50:00,54.68,54.7,54.65,54.7,222582.0,38.0323,38.0463,38.0115,38.0463,222582.0
2018-08-30 15:55:00,54.7,54.8,54.69,54.74,879729.0,38.0463,38.1158,38.0393,38.0741,879729.0
2018-08-31 09:30:00,54.51,54.64,54.36,54.5,332639.0,37.9141,38.0045,37.8098,37.9071,332639.0
2018-08-31 09:35:00,54.49,54.53,54.21,54.25,225527.0,37.9002,37.928,37.7054,37.7333,225527.0
2018-08-31 09:40:00,54.26,54.46,54.2,54.42,130110.0,37.7402,37.8793,37.6985,37.8515,130110.0
2018-08-31 09:45:00,54.43,54.66,54.43,54.62,160302.0,37.8585,38.0184,37.8585,37.9906,160302.0
2018-08-31 09:50:00,54.62,54.66,54.57,54.61,81217.0,37.9906,38.0184,37.9558,37.9837,81217.0
2018-08-31 09:55:00,54.61,54.62,54.52,54.55,91780.0,37.9837,37.9906,37.9211,37.9419,91780.0
2018-08-31 10:00:00,54.55,54.6,54.53,54.57,126818.0,37.9419,37.9767,37.928,37.9558,126818.0
2018-08-31 10:05:00,54.56,54.62,54.54,54.61,88143.0,37.9489,37.9906,37.935,37.9837,88143.0
2018-08-31 10:10:00,54.61,54.62,54.54,54.56,88348.0,37.9837,37.9906,37.935,37.9489,88348.0
2018-08-31 10:15:00,54.57,54.59,54.49,54.5,149659.0,37.9558,37.9697,37.9002,37.9071,149659.0
2018-08-31 10:20:00,54.51,54.52,54.46,54.5,88038.0,37.9141,37.9211,37.8793,37.9071,88038.0
2018-08-31 10:25:00,54.51,54.58,54.49,54.53,128848.0,37.9141,37.9628,37.9002,37.928,128848.0
2018-08-31 10:30:00,54.53,54.54,54.46,54.49,112215.0,37.928,37.935,37.8793,37.9002,112215.0
2018-08-31 10:35:00,54.49,54.51,54.47,54.49,105926.0,37.9002,37.9141,37.8863,37.9002,105926.0
2018-08-31 10:40:00,54.49,54.53,54.47,54.5,76069.0,37.9002,37.928,37.8863,37.9071,76069.0
2018-08-31 10:45:00,54.49,54.53,54.47,54.49,107828.0,37.9002,37.928,37.8863,37.9002,107828.0
2018-08-31 10:50:00,54.5,54.5,54.44,54.44,89245.0,37.9071,37.9071,37.8654,37.8654,89245.0
2018-08-31 10:55:00,54.44,54.48,54.43,54.46,68308.0,37.8654,37.8932,37.8585,37.8793,68308.0
2018-08-31 11:00:00,54.46,54.47,54.4,54.4,112687.0,37.8793,37.8863,37.8376,37.8376,112687.0
2018-08-31 11:05:00,54.4,54.41,54.34,54.35,97760.0,37.8376,37.8445,37.7959,37.8028,97760.0
2018-08-31 11:10:00,54.36,54.37,54.29,54.3,82752.0,37.8098,37.8167,37.7611,37.768,82752.0
2018-08-31 11:15:00,54.3,54.31,54.25,54.3,123336.0,37.768,37.775,37.7333,37.768,123336.0
2018-08-31 11:20:00,54.29,54.3,54.21,54.23,167341.0,37.7611,37.768,37.7054,37.7193,167341.0
2018-08-31 11:25:00,54.23,54.24,54.16,54.16,140582.0,37.7193,37.7263,37.6707,37.6707,140582.0
2018-08-31 11:30:00,54.17,54.28,54.16,54.22,132300.0,37.6776,37.7541,37.6707,37.7124,132300.0
2018-08-31 11:35:00,54.21,54.22,54.17,54.2,145249.0,37.7054,37.7124,37.6776,37.6985,145249.0
2018-08-31 11:40:00,54.2,54.21,54.13,54.16,77470.0,37.6985,37.7054,37.6498,37.6707,77470.0
2018-08-31 11:45:00,54.16,54.2,54.14,54.17,93231.0,37.6707,37.6985,37.6567,37.6776,93231.0
2018-08-31 11:50:00,54.17,54.42,54.17,54.41,299991.0,37.6776,37.8515,37.6776,37.8445,299991.0
2018-08-31 11:55:00,54.4,54.48,54.33,54.35,137569.0,37.8376,37.8932,37.7889,37.8028,137569.0
2018-08-31 12:00:00,54.35,54.36,54.25,54.27,144820.0,37.8028,37.8098,37.7333,37.7472,144820.0
2018-08-31 12:05:00,54.26,54.29,54.24,54.27,60295.0,37.7402,37.7611,37.7263,37.7472,60295.0
2018-08-31 12:10:00,54.26,54.26,54.2,54.23,48172.0,37.7402,37.7402,37.6985,37.7193,48172.0
2018-08-31 12:15:00,54.22,54.25,54.21,54.23,47500.0,37.7124,37.7333,37.7054,37.7193,47500.0
2018-08-31 12:20:00,54.23,54.28,54.22,54.24,55096.0,37.7193,37.7541,37.7124,37.7263,55096.0
2018-08-31 12:25:00,54.25,54.26,54.22,54.26,49240.0,37.7333,37.7402,37.7124,37.7402,49240.0
2018-08-31 12:30:00,54.25,54.26,54.18,54.21,86167.0,37.7333,37.7402,37.6846,37.7054,86167.0
2018-08-31 12:35:00,54.22,54.25,54.2,54.21,42031.0,37.7124,37.7333,37.6985,37.7054,42031.0
2018-08-31 12:40:00,54.21,54.28,54.21,54.25,35974.0,37.7054,37.7541,37.7054,37.7333,35974.0
2018-08-31 12:45:00,54.24,54.31,54.24,54.31,53848.0,37.7263,37.775,37.7263,37.775,53848.0
2018-08-31 12:50:00,54.3,54.33,54.29,54.3,33017.0,37.768,37.7889,37.7611,37.768,33017.0
2018-08-31 12:55:00,54.3,54.3,54.24,54.28,29712.0,37.768,37.768,37.7263,37.7541,29712.0
2018-08-31 13:00:00,54.27,54.28,54.25,54.25,29531.0,37.7472,37.7541,37.7333,37.7333,29531.0
2018-08-31 13:05:00,54.26,54.31,54.25,54.26,43224.0,37.7402,37.775,37.7333,37.7402,43224.0
2018-08-31 13:10:00,54.26,54.27,54.23,54.23,34448.0,37.7402,37.7472,37.7193,37.7193,34448.0
2018-08-31 13:15:00,54.23,54.24,54.17,54.19,79136.0,37.7193,37.7263,37.6776,37.6915,79136.0
2018-08-31 13:20:00,54.19,54.26,54.18,54.26,70014.0,37.6915,37.7402,37.6846,37.7402,70014.0
2018-08-31 13:25:00,54.25,54.26,54.22,54.23,37995.0,37.7333,37.7402,37.7124,37.7193,37995.0
2018-08-31 13:30:00,54.22,54.25,54.2,54.24,79060.0,37.7124,37.7333,37.6985,37.7263,79060.0
2018-08-31 13:35:00,54.25,54.26,54.23,54.24,51187.0,37.7333,37.7402,37.7193,37.7263,51187.0
2018-08-31 13:40:00,54.25,54.25,54.22,54.23,64475.0,37.7333,37.7333,37.7124,37.7193,64475.0
2018-08-31 13:45:00,54.22,54.28,54.22,54.27,38241.0,37.7124,37.7541,37.7124,37.7472,38241.0
2018-08-31 13:50:00,54.27,54.27,54.23,54.23,23453.0,37.7472,37.7472,37.7193,37.7193,23453.0
2018-08-31 13:55:00,54.23,54.24,54.21,54.23,56559.0,37.7193,37.7263,37.7054,37.7193,56559.0
2018-08-31 14:00:00,54.23,54.23,54.15,54.17,99561.0,37.7193,37.7193,37.6637,37.6776,99561.0
2018-08-31 14:05:00,54.17,54.18,54.14,54.18,83032.0,37.6776,37.6846,37.6567,37.6846,83032.0
2018-08-31 14:10:00,54.18,54.19,54.17,54.18,49586.0,37.6846,37.6915,37.6776,37.6846,49586.0
2018-08-31 14:15:00,54.18,54.19,54.14,54.16,70241.0,37.6846,37.6915,37.6567,37.6707,70241.0
2018-08-31 14:20:00,54.16,54.18,54.13,54.14,73875.0,37.6707,37.6846,37.6498,37.6567,73875.0
2018-08-31 14:25:00,54.14,54.17,54.13,54.16,86963.0,37.6567,37.6776,37.6498,37.6707,86963.0
2018-08-31 14:30:00,54.16,54.17,54.13,54.15,40953.0,37.6707,37.6776,37.6498,37.6637,40953.0
2018-08-31 14:35:00,54.15,54.16,54.11,54.11,54988.0,37.6637,37.6707,37.6359,37.6359,54988.0
2018-08-31 14:40:00,54.11,54.12,54.08,54.12,63862.0,37.6359,37.6428,37.615,37.6428,63862.0
2018-08-31 14:45:00,54.12,54.14,54.11,54.13,82051.0,37.6428,37.6567,37.6359,37.6498,82051.0
2018-08-31 14:50:00,54.14,54.15,54.12,54.13,127409.0,37.6567,37.6637,37.6428,37.6498,127409.0
2018-08-31 14:55:00,54.13,54.15,54.08,54.08,69283.0,37.6498,37.6637,37.615,37.615,69283.0
2018-08-31 15:00:00,54.09,54.1,54.07,54.08,230210.0,37.622,37.6289,37.6081,37.615,230210.0
2018-08-31 15:05:00,54.08,54.16,54.06,54.12,117255.0,37.615,37.6707,37.6011,37.6428,117255.0
2018-08-31 15:10:00,54.12,54.19,54.12,54.13,166596.0,37.6428,37.6915,37.6428,37.6498,166596.0
2018-08-31 15:15:00,54.13,54.14,54.11,54.14,92210.0,37.6498,37.6567,37.6359,37.6567,92210.0
2018-08-31 15:20:00,54.14,54.14,54.08,54.09,95703.0,37.6567,37.6567,37.615,37.622,95703.0
2018-08-31 15:25:00,54.09,54.1,54.04,54.05,131875.0,37.622,37.6289,37.5872,37.5941,131875.0
2018-08-31 15:30:00,54.05,54.14,54.04,54.14,212074.0,37.5941,37.6567,37.5872,37.6567,212074.0
2018-08-31 15:35:00,54.13,54.25,54.12,54.25,298445.0,37.6498,37.7333,37.6428,37.7333,298445.0
2018-08-31 15:40:00,54.25,54.27,54.22,54.25,217152.0,37.7333,37.7472,37.7124,37.7333,217152.0
2018-08-31 15:45:00,54.24,54.29,54.22,54.28,258994.0,37.7263,37.7611,37.7124,37.7541,258994.0
2018-08-31 15:50:00,54.28,54.36,54.27,54.33,335020.0,37.7541,37.8098,37.7472,37.7889,335020.0
2018-08-31 15:55:00,54.33,54.43,54.3,54.36,1198058.0,37.7889,37.8585,37.768,37.8098,1198058.0
2018-09-04 09:30:00,53.55,53.72,52.84,53.2,1438261.0,37.2464,37.3646,36.7525,37.0029,1438261.0
2018-09-04 09:35:00,53.2,53.3,52.99,53.29,378336.0,37.0029,37.0725,36.8569,37.0655,378336.0
2018-09-04 09:40:00,53.29,53.46,53.23,53.44,366474.0,37.0655,37.1838,37.0238,37.1699,366474.0
2018-09-04 09:45:00,53.45,53.47,53.35,53.37,213184.0,37.1768,37.1907,37.1073,37.1212,213184.0
2018-09-04 09:50:00,53.37,53.44,53.25,53.37,281624.0,37.1212,37.1699,37.0377,37.1212,281624.0
2018-09-04 09:55:00,53.36,53.42,53.34,53.37,194513.0,37.1142,37.156,37.1003,37.1212,194513.0
2018-09-04 10:00:00,53.37,53.42,53.3,53.3,175785.0,37.1212,37.156,37.0725,37.0725,175785.0
2018-09-04 10:05:00,53.3,53.4,53.3,53.38,151780.0,37.0725,37.142,37.0725,37.1281,151780.0
2018-09-04 10:10:00,53.37,53.43,53.35,53.43,130620.0,37.1212,37.1629,37.1073,37.1629,130620.0
2018-09-04 10:15:00,53.43,53.45,53.33,53.37,339171.0,37.1629,37.1768,37.0934,37.1212,339171.0
2018-09-04 10:20:00,53.37,53.45,53.3,53.4,267951.0,37.1212,37.1768,37.0725,37.142,267951.0
2018-09-04 10:25:00,53.4,53.4,53.19,53.29,312257.0,37.142,37.142,36.996,37.0655,312257.0
2018-09-04 10:30:00,53.29,53.32,53.2,53.31,183792.0,37.0655,37.0864,37.0029,37.0794,183792.0
2018-09-04 10:35:00,53.32,53.32,53.24,53.27,135977.0,37.0864,37.0864,37.0308,37.0516,135977.0
2018-09-04 10:40:00,53.26,53.39,53.24,53.38,130907.0,37.0447,37.1351,37.0308,37.1281,130907.0
2018-09-04 10:45:00,53.39,53.41,53.31,53.4,156744.0,37.1351,37.149,37.0794,37.142,156744.0
2018-09-04 10:50:00,53.4,53.4,53.3,53.38,147078.0,37.142,37.142,37.0725,37.1281,147078.0
2018-09-04 10:55:00,53.39,53.4,53.36,53.38,75067.0,37.1351,37.142,37.1142,37.1281,75067.0
2018-09-04 11:00:00,53.36,53.4,53.35,53.37,86656.0,37.1142,37.142,37.1073,37.1212,86656.0
2018-09-04 11:05:00,53.38,53.38,53.33,53.34,106734.0,37.1281,37.1281,37.0934,37.1003,106734.0
2018-09-04 11:10:00,53.34,53.37,53.3,53.37,114089.0,37.1003,37.1212,37.0725,37.1212,114089.0
2018-09-04 11:15:00,53.37,53.42,53.35,53.41,239951.0,37.1212,37.156,37.1073,37.149,239951.0
2018-09-04 11:20:00,53.41,53.45,53.38,53.41,130000.0,37.149,37.1768,37.1281,37.149,130000.0
2018-09-04 11:25:00,53.41,53.41,53.36,53.37,98172.0,37.149,37.149,37.1142,37.1212,98172.0
2018-09-04 11:30:00,53.37,53.38,53.29,53.31,82244.0,37.1212,37.1281,37.0655,37.0794,82244.0
2018-09-04 11:35:00,53.3,53.34,53.28,53.31,93618.0,37.0725,37.1003,37.0586,37.0794,93618.0
2018-09-04 11:40:00,53.32,53.32,53.26,53.26,62633.0,37.0864,37.0864,37.0447,37.0447,62633.0
2018-09-04 11:45:00,53.26,53.28,53.23,53.23,66238.0,37.0447,37.0586,37.0238,37.0238,66238.0
2018-09-04 11:50:00,53.23,53.24,53.19,53.19,114533.0,37.0238,37.0308,36.996,36.996,114533.0
2018-09-04 11:55:00,53.2,53.2,53.09,53.1,402617.0,37.0029,37.0029,36.9264,36.9334,402617.0
2018-09-04 12:00:00,53.1,53.13,53.09,53.1,236417.0,36.9334,36.9542,36.9264,36.9334,236417.0
2018-09-04 12:05:00,53.11,53.13,53.04,53.05,125076.0,36.9403,36.9542,36.8916,36.8986,125076.0
2018-09-04 12:10:00,53.05,53.08,53.02,53.02,175306.0,36.8986,36.9195,36.8777,36.8777,175306.0
2018-09-04 12:15:00,53.03,53.06,52.99,53.0,234617.0,36.8847,36.9056,36.8569,36.8638,234617.0
2018-09-04 12:20:00,53.01,53.01,52.97,52.99,150241.0,36.8708,36.8708,36.843,36.8569,150241.0
2018-09-04 12:25:00,52.98,52.99,52.9,52.95,213430.0,36.8499,36.8569,36.7943,36.8291,213430.0
2018-09-04 12:30:00,52.95,52.96,52.89,52.89,133118.0,36.8291,36.836,36.7873,36.7873,133118.0
2018-09-04 12:35:00,52.9,52.92,52.89,52.9,95243.0,36.7943,36.8082,36.7873,36.7943,95243.0
2018-09-04 12:40:00,52.9,52.96,52.89,52.95,99327.0,36.7943,36.836,36.7873,36.8291,99327.0
2018-09-04 12:45:00,52.96,52.97,52.93,52.95,148370.0,36.836,36.843,36.8151,36.8291,148370.0
2018-09-04 12:50:00,52.95,52.95,52.92,52.95,78632.0,36.8291,36.8291,36.8082,36.8291,78632.0
2018-09-04 12:55:00,52.95,52.99,52.94,52.98,185459.0,36.8291,36.8569,36.8221,36.8499,185459.0
2018-09-04 13:00:00,52.99,53.06,52.98,52.99,261108.0,36.8569,36.9056,36.8499,36.8569,261108.0
2018-09-04 13:05:00,53.0,53.03,52.98,53.03,172101.0,36.8638,36.8847,36.8499,36.8847,172101.0
2018-09-04 13:10:00,53.02,53.03,52.98,52.99,95270.0,36.8777,36.8847,36.8499,36.8569,95270.0
2018-09-04 13:15:00,53.0,53.02,52.97,52.98,87123.0,36.8638,36.8777,36.843,36.8499,87123.0
2018-09-04 13:20:00,52.98,53.0,52.97,52.97,62636.0,36.8499,36.8638,36.843,36.843,62636.0
2018-09-04 13:25:00,52.98,53.0,52.97,52.99,82149.0,36.8499,36.8638,36.843,36.8569,82149.0
2018-09-04 13:30:00,52.99,53.0,52.95,52.96,137920.0,36.8569,36.8638,36.8291,36.836,137920.0
2018-09-04 13:35:00,52.95,53.0,52.95,52.98,88484.0,36.8291,36.8638,36.8291,36.8499,88484.0
2018-09-04 13:40:00,52.98,53.03,52.96,52.98,191137.0,36.8499,36.8847,36.836,36.8499,191137.0
2018-09-04 13:45:00,52.98,53.01,52.96,52.98,135087.0,36.8499,36.8708,36.836,36.8499,135087.0
2018-09-04 13:50:00,52.98,53.0,52.95,52.95,85166.0,36.8499,36.8638,36.8291,36.8291,85166.0
2018-09-04 13:55:00,52.95,52.97,52.94,52.95,147788.0,36.8291,36.843,36.8221,36.8291,147788.0
2018-09-04 14:00:00,52.95,52.99,52.95,52.96,124536.0,36.8291,36.8569,36.8291,36.836,124536.0
2018-09-04 14:05:00,52.96,52.99,52.96,52.96,89090.0,36.836,36.8569,36.836,36.836,89090.0
2018-09-04 14:10:00,52.97,52.97,52.94,52.94,66878.0,36.843,36.843,36.8221,36.8221,66878.0
2018-09-04 14:15:00,52.95,52.95,52.89,52.89,106871.0,36.8291,36.8291,36.7873,36.7873,106871.0
2018-09-04 14:20:00,52.9,52.93,52.89,52.93,99193.0,36.7943,36.8151,36.7873,36.8151,99193.0
2018-09-04 14:25:00,52.93,52.98,52.92,52.95,122280.0,36.8151,36.8499,36.8082,36.8291,122280.0
2018-09-04 14:30:00,52.96,53.0,52.93,53.0,213254.0,36.836,36.8638,36.8151,36.8638,213254.0
2018-09-04 14:35:00,53.0,53.08,52.99,53.05,154687.0,36.8638,36.9195,36.8569,36.8986,154687.0
2018-09-04 14:40:00,53.05,53.11,53.03,53.07,323769.0,36.8986,36.9403,36.8847,36.9125,323769.0
2018-09-04 14:45:00,53.08,53.08,53.04,53.07,104804.0,36.9195,36.9195,36.8916,36.9125,104804.0
2018-09-04 14:50:00,53.07,53.1,53.06,53.1,88393.0,36.9125,36.9334,36.9056,36.9334,88393.0
2018-09-04 14:55:00,53.1,53.14,53.09,53.12,130155.0,36.9334,36.9612,36.9264,36.9473,130155.0
2018-09-04 15:00:00,53.12,53.14,53.07,53.08,222256.0,36.9473,36.9612,36.9125,36.9195,222256.0
2018-09-04 15:05:00,53.08,53.12,53.06,53.07,180205.0,36.9195,36.9473,36.9056,36.9125,180205.0
2018-09-04 15:10:00,53.07,53.08,53.04,53.08,116411.0,36.9125,36.9195,36.8916,36.9195,116411.0
2018-09-04 15:15:00,53.08,53.09,53.07,53.07,94373.0,36.9195,36.9264,36.9125,36.9125,94373.0
2018-09-04 15:20:00,53.08,53.15,53.07,53.14,144266.0,36.9195,36.9682,36.9125,36.9612,144266.0
2018-09-04 15:25:00,53.15,53.15,53.08,53.11,196046.0,36.9682,36.9682,36.9195,36.9403,196046.0
2018-09-04 15:30:00,53.1,53.13,53.05,53.1,232315.0,36.9334,36.9542,36.8986,36.9334,232315.0
2018-09-04 15:35:00,53.1,53.12,53.07,53.12,182892.0,36.9334,36.9473,36.9125,36.9473,182892.0
2018-09-04 15:40:00,53.12,53.16,53.11,53.16,150752.0,36.9473,36.9751,36.9403,36.9751,150752.0
2018-09-04 15:45:00,53.16,53.18,53.13,53.17,404028.0,36.9751,36.989,36.9542,36.9821,404028.0
2018-09-04 15:50:00,53.17,53.18,53.15,53.16,451330.0,36.9821,36.989,36.9682,36.9751,451330.0
2018-09-04 15:55:00,53.15,53.19,53.13,53.19,693902.0,36.9682,36.996,36.9542,36.996,693902.0
2018-09-05 09:30:00,53.02,53.11,52.9,53.11,341206.0,36.8777,36.9403,36.7943,36.9403,341206.0
2018-09-05 09:35:00,53.11,53.25,53.06,53.23,144432.0,36.9403,37.0377,36.9056,37.0238,144432.0
2018-09-05 09:40:00,53.24,53.45,53.23,53.4,210682.0,37.0308,37.1768,37.0238,37.142,210682.0
2018-09-05 09:45:00,53.41,53.55,53.38,53.52,182919.0,37.149,37.2464,37.1281,37.2255,182919.0
2018-09-05 09:50:00,53.52,53.55,53.41,53.55,217452.0,37.2255,37.2464,37.149,37.2464,217452.0
2018-09-05 09:55:00,53.54,53.72,53.54,53.72,164569.0,37.2394,37.3646,37.2394,37.3646,164569.0
2018-09-05 10:00:00,53.72,53.91,53.7,53.72,432155.0,37.3646,37.4968,37.3507,37.3646,432155.0
2018-09-05 10:05:00,53.72,53.73,53.63,53.67,243271.0,37.3646,37.3716,37.302,37.3298,243271.0
2018-09-05 10:10:00,53.68,53.75,53.65,53.71,136955.0,37.3368,37.3855,37.3159,37.3577,136955.0
2018-09-05 10:15:00,53.71,53.84,53.71,53.73,161377.0,37.3577,37.4481,37.3577,37.3716,161377.0
2018-09-05 10:20:00,53.73,53.77,53.67,53.74,136664.0,37.3716,37.3994,37.3298,37.3785,136664.0
2018-09-05 10:25:00,53.74,53.9,53.74,53.85,229702.0,37.3785,37.4898,37.3785,37.455,229702.0
2018-09-05 10:30:00,53.85,53.85,53.65,53.65,385677.0,37.455,37.455,37.3159,37.3159,385677.0
2018-09-05 10:35:00,53.67,53.7,53.59,53.63,210964.0,37.3298,37.3507,37.2742,37.302,210964.0
2018-09-05 10:40:00,53.63,53.74,53.62,53.67,88012.0,37.302,37.3785,37.2951,37.3298,88012.0
2018-09-05 10:45:00,53.68,53.72,53.6,53.6,121295.0,37.3368,37.3646,37.2812,37.2812,121295.0
2018-09-05 10:50:00,53.6,53.62,53.58,53.59,140156.0,37.2812,37.2951,37.2672,37.2742,140156.0
2018-09-05 10:55:00,53.59,53.63,53.56,53.58,80789.0,37.2742,37.302,37.2533,37.2672,80789.0
2018-09-05 11:00:00,53.58,53.73,53.57,53.73,97658.0,37.2672,37.3716,37.2603,37.3716,97658.0
2018-09-05 11:05:00,53.72,53.75,53.62,53.63,131207.0,37.3646,37.3855,37.2951,37.302,131207.0
2018-09-05 11:10:00,53.63,53.66,53.6,53.62,88506.0,37.302,37.3229,37.2812,37.2951,88506.0
2018-09-05 11:15:00,53.63,53.68,53.59,53.66,85863.0,37.302,37.3368,37.2742,37.3229,85863.0
2018-09-05 11:20:00,53.66,53.67,53.55,53.57,90439.0,37.3229,37.3298,37.2464,37.2603,90439.0
2018-09-05 11:25:00,53.57,53.58,53.53,53.56,143266.0,37.2603,37.2672,37.2325,37.2533,143266.0
2018-09-05 11:30:00,53.56,53.6,53.54,53.57,122166.0,37.2533,37.2812,37.2394,37.2603,122166.0
2018-09-05 11:35:00,53.57,53.6,53.53,53.54,74188.0,37.2603,37.2812,37.2325,37.2394,74188.0
2018-09-05 11:40:00,53.54,53.54,53.48,53.48,93717.0,37.2394,37.2394,37.1977,37.1977,93717.0
2018-09-05 11:45:00,53.48,53.52,53.46,53.51,81445.0,37.1977,37.2255,37.1838,37.2186,81445.0
2018-09-05 11:50:00,53.51,53.59,53.5,53.59,240507.0,37.2186,37.2742,37.2116,37.2742,240507.0
2018-09-05 11:55:00,53.58,53.64,53.56,53.61,75631.0,37.2672,37.309,37.2533,37.2881,75631.0
2018-09-05 12:00:00,53.61,53.66,53.6,53.63,51288.0,37.2881,37.3229,37.2812,37.302,51288.0
2018-09-05 12:05:00,53.63,53.63,53.6,53.61,44531.0,37.302,37.302,37.2812,37.2881,44531.0
2018-09-05 12:10:00,53.62,53.62,53.6,53.61,72477.0,37.2951,37.2951,37.2812,37.2881,72477.0
2018-09-05 12:15:00,53.61,53.63,53.6,53.61,136642.0,37.2881,37.302,37.2812,37.2881,136642.0
2018-09-05 12:20:00,53.62,53.65,53.61,53.63,115343.0,37.2951,37.3159,37.2881,37.302,115343.0
2018-09-05 12:25:00,53.64,53.65,53.62,53.65,130942.0,37.309,37.3159,37.2951,37.3159,130942.0
2018-09-05 12:30:00,53.64,53.7,53.64,53.7,104891.0,37.309,37.3507,37.309,37.3507,104891.0
2018-09-05 12:35:00,53.7,53.71,53.69,53.7,150495.0,37.3507,37.3577,37.3438,37.3507,150495.0
2018-09-05 12:40:00,53.7,53.71,53.68,53.69,60094.0,37.3507,37.3577,37.3368,37.3438,60094.0
2018-09-05 12:45:00,53.68,53.69,53.68,53.69,49897.0,37.3368,37.3438,37.3368,37.3438,49897.0
2018-09-05 12:50:00,53.68,53.7,53.66,53.7,164760.0,37.3368,37.3507,37.3229,37.3507,164760.0
2018-09-05 12:55:00,53.7,53.73,53.68,53.69,121516.0,37.3507,37.3716,37.3368,37.3438,121516.0
2018-09-05 13:00:00,53.69,53.79,53.69,53.79,147293.0,37.3438,37.4133,37.3438,37.4133,147293.0
2018-09-05 13:05:00,53.79,53.82,53.78,53.81,131364.0,37.4133,37.4342,37.4064,37.4272,131364.0
2018-09-05 13:10:00,53.8,53.82,53.78,53.8,148646.0,37.4203,37.4342,37.4064,37.4203,148646.0
2018-09-05 13:15:00,53.8,53.83,53.79,53.83,74388.0,37.4203,37.4411,37.4133,37.4411,74388.0
2018-09-05 13:20:00,53.83,53.86,53.82,53.86,84961.0,37.4411,37.462,37.4342,37.462,84961.0
2018-09-05 13:25:00,53.86,53.89,53.84,53.89,99658.0,37.462,37.4829,37.4481,37.4829,99658.0
2018-09-05 13:30:00,53.89,53.93,53.88,53.89,69947.0,37.4829,37.5107,37.4759,37.4829,69947.0
2018-09-05 13:35:00,53.89,53.89,53.85,53.87,81211.0,37.4829,37.4829,37.455,37.469,81211.0
2018-09-05 13:40:00,53.88,53.88,53.85,53.85,88359.0,37.4759,37.4759,37.455,37.455,88359.0
2018-09-05 13:45:00,53.85,53.9,53.83,53.9,84568.0,37.455,37.4898,37.4411,37.4898,84568.0
2018-09-05 13:50:00,53.9,53.93,53.89,53.93,64013.0,37.4898,37.5107,37.4829,37.5107,64013.0
2018-09-05 13:55:00,53.93,53.97,53.92,53.93,94189.0,37.5107,37.5385,37.5037,37.5107,94189.0
2018-09-05 14:00:00,53.92,53.94,53.86,53.88,107041.0,37.5037,37.5176,37.462,37.4759,107041.0
2018-09-05 14:05:00,53.88,53.89,53.81,53.81,102084.0,37.4759,37.4829,37.4272,37.4272,102084.0
2018-09-05 14:10:00,53.82,53.82,53.8,53.8,52435.0,37.4342,37.4342,37.4203,37.4203,52435.0
2018-09-05 14:15:00,53.8,53.87,53.8,53.87,113736.0,37.4203,37.469,37.4203,37.469,113736.0
2018-09-05 14:20:00,53.87,53.92,53.86,53.92,144244.0,37.469,37.5037,37.462,37.5037,144244.0
2018-09-05 14:25:00,53.92,53.96,53.9,53.91,128255.0,37.5037,37.5315,37.4898,37.4968,128255.0
2018-09-05 14:30:00,53.91,53.91,53.86,53.87,96094.0,37.4968,37.4968,37.462,37.469,96094.0
2018-09-05 14:35:00,53.87,53.89,53.85,53.89,81109.0,37.469,37.4829,37.455,37.4829,81109.0
2018-09-05 14:40:00,53.89,53.89,53.84,53.85,54057.0,37.4829,37.4829,37.4481,37.455,54057.0
2018-09-05 14:45:00,53.84,53.85,53.81,53.82,76921.0,37.4481,37.455,37.4272,37.4342,76921.0
2018-09-05 14:50:00,53.81,53.82,53.76,53.8,158648.0,37.4272,37.4342,37.3924,37.4203,158648.0
2018-09-05 14:55:00,53.79,53.81,53.78,53.8,57656.0,37.4133,37.4272,37.4064,37.4203,57656.0
2018-09-05 15:00:00,53.81,53.88,53.79,53.87,85351.0,37.4272,37.4759,37.4133,37.469,85351.0
2018-09-05 15:05:00,53.87,53.88,53.82,53.84,83907.0,37.469,37.4759,37.4342,37.4481,83907.0
2018-09-05 15:10:00,53.84,53.85,53.8,53.85,69359.0,37.4481,37.455,37.4203,37.455,69359.0
2018-09-05 15:15:00,53.85,53.89,53.84,53.86,80664.0,37.455,37.4829,37.4481,37.462,80664.0
2018-09-05 15:20:00,53.86,53.86,53.84,53.84,77716.0,37.462,37.462,37.4481,37.4481,77716.0
2018-09-05 15:25:00,53.85,53.87,53.84,53.87,89516.0,37.455,37.469,37.4481,37.469,89516.0
2018-09-05 15:30:00,53.87,53.95,53.86,53.94,152637.0,37.469,37.5246,37.462,37.5176,152637.0
2018-09-05 15:35:00,53.93,53.94,53.9,53.91,128025.0,37.5107,37.5176,37.4898,37.4968,128025.0
2018-09-05 15:40:00,53.9,53.93,53.9,53.93,118370.0,37.4898,37.5107,37.4898,37.5107,118370.0
2018-09-05 15:45:00,53.93,53.93,53.85,53.85,249173.0,37.5107,37.5107,37.455,37.455,249173.0
2018-09-05 15:50:00,53.85,53.89,53.8,53.8,510018.0,37.455,37.4829,37.4203,37.4203,510018.0
2018-09-05 15:55:00,53.8,53.85,53.79,53.83,759549.0,37.4203,37.455,37.4133,37.4411,759549.0
2018-09-06 09:30:00,53.94,54.16,53.91,53.92,241357.0,37.5176,37.6707,37.4968,37.5037,241357.0
2018-09-06 09:35:00,53.91,54.04,53.86,53.95,81129.0,37.4968,37.5872,37.462,37.5246,81129.0
2018-09-06 09:40:00,53.96,54.05,53.91,53.98,107785.0,37.5315,37.5941,37.4968,37.5455,107785.0
2018-09-06 09:45:00,53.98,53.98,53.73,53.78,90805.0,37.5455,37.5455,37.3716,37.4064,90805.0
2018-09-06 09:50:00,53.78,53.8,53.74,53.76,89969.0,37.4064,37.4203,37.3785,37.3924,89969.0
2018-09-06 09:55:00,53.77,53.92,53.73,53.9,85449.0,37.3994,37.5037,37.3716,37.4898,85449.0
2018-09-06 10:00:00,53.9,53.94,53.85,53.92,89306.0,37.4898,37.5176,37.455,37.5037,89306.0
2018-09-06 10:05:00,53.91,54.01,53.91,53.95,100072.0,37.4968,37.5663,37.4968,37.5246,100072.0
2018-09-06 10:10:00,53.95,54.06,53.94,54.0,188271.0,37.5246,37.6011,37.5176,37.5594,188271.0
2018-09-06 10:15:00,54.01,54.04,53.96,53.97,112432.0,37.5663,37.5872,37.5315,37.5385,112432.0
2018-09-06 10:20:00,53.97,53.98,53.87,53.89,74060.0,37.5385,37.5455,37.469,37.4829,74060.0
2018-09-06 10:25:00,53.89,53.93,53.82,53.87,65092.0,37.4829,37.5107,37.4342,37.469,65092.0
2018-09-06 10:30:00,53.88,53.93,53.83,53.85,75017.0,37.4759,37.5107,37.4411,37.455,75017.0
2018-09-06 10:35:00,53.85,53.88,53.81,53.81,95726.0,37.455,37.4759,37.4272,37.4272,95726.0
2018-09-06 10:40:00,53.81,53.83,53.75,53.8,58470.0,37.4272,37.4411,37.3855,37.4203,58470.0
2018-09-06 10:45:00,53.81,53.81,53.7,53.75,76713.0,37.4272,37.4272,37.3507,37.3855,76713.0
2018-09-06 10:50:00,53.75,53.82,53.74,53.75,67357.0,37.3855,37.4342,37.3785,37.3855,67357.0
2018-09-06 10:55:00,53.75,53.79,53.73,53.74,63016.0,37.3855,37.4133,37.3716,37.3785,63016.0
2018-09-06 11:00:00,53.75,53.81,53.7,53.72,52065.0,37.3855,37.4272,37.3507,37.3646,52065.0
2018-09-06 11:05:00,53.72,53.84,53.7,53.82,87199.0,37.3646,37.4481,37.3507,37.4342,87199.0
2018-09-06 11:10:00,53.82,53.87,53.78,53.83,85611.0,37.4342,37.469,37.4064,37.4411,85611.0
2018-09-06 11:15:00,53.83,53.83,53.77,53.8,64751.0,37.4411,37.4411,37.3994,37.4203,64751.0
2018-09-06 11:20:00,53.81,53.9,53.8,53.88,121187.0,37.4272,37.4898,37.4203,37.4759,121187.0
2018-09-06 11:25:00,53.89,53.89,53.76,53.77,45734.0,37.4829,37.4829,37.3924,37.3994,45734.0
2018-09-06 11:30:00,53.76,53.78,53.7,53.74,110192.0,37.3924,37.4064,37.3507,37.3785,110192.0
2018-09-06 11:35:00,53.73,53.79,53.7,53.78,57496.0,37.3716,37.4133,37.3507,37.4064,57496.0
2018-09-06 11:40:00,53.78,53.84,53.77,53.81,61315.0,37.4064,37.4481,37.3994,37.4272,61315.0
2018-09-06 11:45:00,53.8,53.88,53.8,53.88,50883.0,37.4203,37.4759,37.4203,37.4759,50883.0
2018-09-06 11:50:00,53.88,53.89,53.86,53.88,58832.0,37.4759,37.4829,37.462,37.4759,58832.0
2018-09-06 11:55:00,53.88,53.96,53.83,53.87,139092.0,37.4759,37.5315,37.4411,37.469,139092.0
2018-09-06 12:00:00,53.87,53.88,53.82,53.85,119463.0,37.469,37.4759,37.4342,37.455,119463.0
2018-09-06 12:05:00,53.84,53.86,53.83,53.85,44310.0,37.4481,37.462,37.4411,37.455,44310.0
2018-09-06 12:10:00,53.84,53.87,53.82,53.84,63904.0,37.4481,37.469,37.4342,37.4481,63904.0
2018-09-06 12:15:00,53.85,53.86,53.81,53.82,34532.0,37.455,37.462,37.4272,37.4342,34532.0
2018-09-06 12:20:00,53.83,53.86,53.82,53.83,44946.0,37.4411,37.462,37.4342,37.4411,44946.0
2018-09-06 12:25:00,53.84,53.85,53.83,53.85,12956.0,37.4481,37.455,37.4411,37.455,12956.0
2018-09-06 12:30:00,53.84,53.87,53.82,53.85,65808.0,37.4481,37.469,37.4342,37.455,65808.0
2018-09-06 12:35:00,53.85,53.87,53.84,53.85,291653.0,37.455,37.469,37.4481,37.455,291653.0
2018-09-06 12:40:00,53.85,53.89,53.84,53.88,57872.0,37.455,37.4829,37.4481,37.4759,57872.0
2018-09-06 12:45:00,53.88,53.89,53.84,53.84,65776.0,37.4759,37.4829,37.4481,37.4481,65776.0
2018-09-06 12:50:00,53.85,53.86,53.84,53.86,44794.0,37.455,37.462,37.4481,37.462,44794.0
2018-09-06 12:55:00,53.85,53.92,53.85,53.91,242774.0,37.455,37.5037,37.455,37.4968,242774.0
2018-09-06 13:00:00,53.91,53.94,53.9,53.92,65017.0,37.4968,37.5176,37.4898,37.5037,65017.0
2018-09-06 13:05:00,53.92,53.99,53.91,53.98,49783.0,37.5037,37.5524,37.4968,37.5455,49783.0
2018-09-06 13:10:00,53.98,54.0,53.97,53.98,44142.0,37.5455,37.5594,37.5385,37.5455,44142.0
2018-09-06 13:15:00,53.99,54.04,53.99,54.04,71752.0,37.5524,37.5872,37.5524,37.5872,71752.0
2018-09-06 13:20:00,54.04,54.05,54.03,54.05,86120.0,37.5872,37.5941,37.5802,37.5941,86120.0
2018-09-06 13:25:00,54.05,54.11,54.04,54.11,70660.0,37.5941,37.6359,37.5872,37.6359,70660.0
2018-09-06 13:30:00,54.1,54.14,54.1,54.12,68230.0,37.6289,37.6567,37.6289,37.6428,68230.0
2018-09-06 13:35:00,54.12,54.17,54.12,54.17,50614.0,37.6428,37.6776,37.6428,37.6776,50614.0
2018-09-06 13:40:00,54.16,54.18,54.13,54.13,91395.0,37.6707,37.6846,37.6498,37.6498,91395.0
2018-09-06 13:45:00,54.13,54.14,54.09,54.1,44350.0,37.6498,37.6567,37.622,37.6289,44350.0
2018-09-06 13:50:00,54.1,54.13,54.1,54.12,36239.0,37.6289,37.6498,37.6289,37.6428,36239.0
2018-09-06 13:55:00,54.11,54.12,54.1,54.1,45981.0,37.6359,37.6428,37.6289,37.6289,45981.0
2018-09-06 14:00:00,54.1,54.13,54.06,54.1,71214.0,37.6289,37.6498,37.6011,37.6289,71214.0
2018-09-06 14:05:00,54.1,54.13,54.08,54.13,52552.0,37.6289,37.6498,37.615,37.6498,52552.0
2018-09-06 14:10:00,54.13,54.15,54.1,54.14,43361.0,37.6498,37.6637,37.6289,37.6567,43361.0
2018-09-06 14:15:00,54.14,54.15,54.13,54.14,44425.0,37.6567,37.6637,37.6498,37.6567,44425.0
2018-09-06 14:20:00,54.13,54.2,54.13,54.2,96867.0,37.6498,37.6985,37.6498,37.6985,96867.0
2018-09-06 14:25:00,54.2,54.2,54.15,54.16,85698.0,37.6985,37.6985,37.6637,37.6707,85698.0
2018-09-06 14:30:00,54.15,54.21,54.15,54.19,119299.0,37.6637,37.7054,37.6637,37.6915,119299.0
2018-09-06 14:35:00,54.19,54.21,54.18,54.2,78635.0,37.6915,37.7054,37.6846,37.6985,78635.0
2018-09-06 14:40:00,54.21,54.23,54.2,54.23,59151.0,37.7054,37.7193,37.6985,37.7193,59151.0
2018-09-06 14:45:00,54.23,54.24,54.21,54.23,60746.0,37.7193,37.7263,37.7054,37.7193,60746.0
2018-09-06 14:50:00,54.24,54.25,54.22,54.22,79649.0,37.7263,37.7333,37.7124,37.7124,79649.0
2018-09-06 14:55:00,54.22,54.24,54.21,54.22,86151.0,37.7124,37.7263,37.7054,37.7124,86151.0
2018-09-06 15:00:00,54.22,54.27,54.21,54.25,124567.0,37.7124,37.7472,37.7054,37.7333,124567.0
2018-09-06 15:05:00,54.26,54.31,54.25,54.3,90267.0,37.7402,37.775,37.7333,37.768,90267.0
2018-09-06 15:10:00,54.29,54.36,54.28,54.36,124029.0,37.7611,37.8098,37.7541,37.8098,124029.0
2018-09-06 15:15:00,54.36,54.42,54.35,54.41,261387.0,37.8098,37.8515,37.8028,37.8445,261387.0
2018-09-06 15:20:00,54.42,54.47,54.42,54.44,203092.0,37.8515,37.8863,37.8515,37.8654,203092.0
2018-09-06 15:25:00,54.43,54.46,54.42,54.43,127090.0,37.8585,37.8793,37.8515,37.8585,127090.0
2018-09-06 15:30:00,54.43,54.46,54.4,54.45,212116.0,37.8585,37.8793,37.8376,37.8724,212116.0
2018-09-06 15:35:00,54.44,54.47,54.41,54.42,225100.0,37.8654,37.8863,37.8445,37.8515,225100.0
2018-09-06 15:40:00,54.41,54.42,54.34,54.36,139458.0,37.8445,37.8515,37.7959,37.8098,139458.0
2018-09-06 15:45:00,54.36,54.36,54.31,54.33,215974.0,37.8098,37.8098,37.775,37.7889,215974.0
2018-09-06 15:50:00,54.32,54.37,54.31,54.35,266983.0,37.7819,37.8167,37.775,37.8028,266983.0
2018-09-06 15:55:00,54.35,54.37,54.28,54.28,544511.0,37.8028,37.8167,37.7541,37.7541,544511.0
2018-09-07 09:30:00,54.13,54.24,54.02,54.23,290131.0,37.6498,37.7263,37.5733,37.7193,290131.0
2018-09-07 09:35:00,54.23,54.29,54.03,54.28,218437.0,37.7193,37.7611,37.5802,37.7541,218437.0
2018-09-07 09:40:00,54.27,54.33,54.22,54.33,152112.0,37.7472,37.7889,37.7124,37.7889,152112.0
2018-09-07 09:45:00,54.34,54.34,54.15,54.15,96860.0,37.7959,37.7959,37.6637,37.6637,96860.0
2018-09-07 09:50:00,54.15,54.16,54.03,54.1,76067.0,37.6637,37.6707,37.5802,37.6289,76067.0
2018-09-07 09:55:00,54.09,54.1,53.93,53.99,107108.0,37.622,37.6289,37.5107,37.5524,107108.0
2018-09-07 10:00:00,53.99,54.03,53.98,54.02,126501.0,37.5524,37.5802,37.5455,37.5733,126501.0
2018-09-07 10:05:00,54.02,54.04,53.96,53.96,63386.0,37.5733,37.5872,37.5315,37.5315,63386.0
2018-09-07 10:10:00,53.96,53.99,53.94,53.97,89462.0,37.5315,37.5524,37.5176,37.5385,89462.0
2018-09-07 10:15:00,53.98,54.06,53.97,54.06,66914.0,37.5455,37.6011,37.5385,37.6011,66914.0
2018-09-07 10:20:00,54.06,54.1,54.05,54.09,71565.0,37.6011,37.6289,37.5941,37.622,71565.0
2018-09-07 10:25:00,54.08,54.09,54.02,54.02,86850.0,37.615,37.622,37.5733,37.5733,86850.0
2018-09-07 10:30:00,54.03,54.04,54.02,54.03,76603.0,37.5802,37.5872,37.5733,37.5802,76603.0
2018-09-07 10:35:00,54.03,54.05,54.02,54.03,56220.0,37.5802,37.5941,37.5733,37.5802,56220.0
2018-09-07 10:40:00,54.03,54.05,54.02,54.04,107321.0,37.5802,37.5941,37.5733,37.5872,107321.0
2018-09-07 10:45:00,54.04,54.11,54.03,54.1,73706.0,37.5872,37.6359,37.5802,37.6289,73706.0
2018-09-07 10:50:00,54.1,54.15,54.1,54.15,76453.0,37.6289,37.6637,37.6289,37.6637,76453.0
2018-09-07 10:55:00,54.15,54.19,54.13,54.13,93219.0,37.6637,37.6915,37.6498,37.6498,93219.0
2018-09-07 11:00:00,54.13,54.14,54.03,54.04,71800.0,37.6498,37.6567,37.5802,37.5872,71800.0
2018-09-07 11:05:00,54.03,54.07,54.0,54.0,82308.0,37.5802,37.6081,37.5594,37.5594,82308.0
2018-09-07 11:10:00,54.01,54.03,53.95,54.03,63567.0,37.5663,37.5802,37.5246,37.5802,63567.0
2018-09-07 11:15:00,54.03,54.14,54.02,54.14,73683.0,37.5802,37.6567,37.5733,37.6567,73683.0
2018-09-07 11:20:00,54.15,54.16,54.13,54.14,43164.0,37.6637,37.6707,37.6498,37.6567,43164.0
2018-09-07 11:25:00,54.14,54.21,54.13,54.21,90942.0,37.6567,37.7054,37.6498,37.7054,90942.0
2018-09-07 11:30:00,54.21,54.21,54.12,54.13,54519.0,37.7054,37.7054,37.6428,37.6498,54519.0
2018-09-07 11:35:00,54.13,54.16,54.12,54.15,60106.0,37.6498,37.6707,37.6428,37.6637,60106.0
2018-09-07 11:40:00,54.17,54.23,54.17,54.22,39275.0,37.6776,37.7193,37.6776,37.7124,39275.0
2018-09-07 11:45:00,54.21,54.23,54.17,54.19,53427.0,37.7054,37.7193,37.6776,37.6915,53427.0
2018-09-07 11:50:00,54.18,54.19,54.16,54.16,43310.0,37.6846,37.6915,37.6707,37.6707,43310.0
2018-09-07 11:55:00,54.17,54.17,54.12,54.16,97258.0,37.6776,37.6776,37.6428,37.6707,97258.0
2018-09-07 12:00:00,54.16,54.27,54.16,54.26,62523.0,37.6707,37.7472,37.6707,37.7402,62523.0
2018-09-07 12:05:00,54.26,54.29,54.12,54.16,175276.0,37.7402,37.7611,37.6428,37.6707,175276.0
2018-09-07 12:10:00,54.17,54.24,54.15,54.21,80560.0,37.6776,37.7263,37.6637,37.7054,80560.0
2018-09-07 12:15:00,54.22,54.26,54.17,54.25,96725.0,37.7124,37.7402,37.6776,37.7333,96725.0
2018-09-07 12:20:00,54.26,54.32,54.22,54.23,90289.0,37.7402,37.7819,37.7124,37.7193,90289.0
2018-09-07 12:25:00,54.23,54.31,54.22,54.3,58460.0,37.7193,37.775,37.7124,37.768,58460.0
2018-09-07 12:30:00,54.3,54.39,54.29,54.36,99931.0,37.768,37.8306,37.7611,37.8098,99931.0
2018-09-07 12:35:00,54.37,54.37,54.32,54.33,70350.0,37.8167,37.8167,37.7819,37.7889,70350.0
2018-09-07 12:40:00,54.32,54.33,54.24,54.25,74662.0,37.7819,37.7889,37.7263,37.7333,74662.0
2018-09-07 12:45:00,54.26,54.28,54.22,54.23,68920.0,37.7402,37.7541,37.7124,37.7193,68920.0
2018-09-07 12:50:00,54.23,54.28,54.22,54.28,93753.0,37.7193,37.7541,37.7124,37.7541,93753.0
2018-09-07 12:55:00,54.27,54.29,54.27,54.28,30178.0,37.7472,37.7611,37.7472,37.7541,30178.0
2018-09-07 13:00:00,54.27,54.27,54.21,54.22,30375.0,37.7472,37.7472,37.7054,37.7124,30375.0
2018-09-07 13:05:00,54.23,54.29,54.2,54.21,41392.0,37.7193,37.7611,37.6985,37.7054,41392.0
2018-09-07 13:10:00,54.21,54.23,54.18,54.18,51995.0,37.7054,37.7193,37.6846,37.6846,51995.0
2018-09-07 13:15:00,54.19,54.24,54.18,54.23,44872.0,37.6915,37.7263,37.6846,37.7193,44872.0
2018-09-07 13:20:00,54.23,54.25,54.2,54.2,40333.0,37.7193,37.7333,37.6985,37.6985,40333.0
2018-09-07 13:25:00,54.2,54.2,54.15,54.17,52072.0,37.6985,37.6985,37.6637,37.6776,52072.0
2018-09-07 13:30:00,54.18,54.2,54.12,54.13,98790.0,37.6846,37.6985,37.6428,37.6498,98790.0
2018-09-07 13:35:00,54.13,54.14,54.1,54.11,46513.0,37.6498,37.6567,37.6289,37.6359,46513.0
2018-09-07 13:40:00,54.11,54.15,54.11,54.13,182109.0,37.6359,37.6637,37.6359,37.6498,182109.0
2018-09-07 13:45:00,54.13,54.14,54.05,54.1,128999.0,37.6498,37.6567,37.5941,37.6289,128999.0
2018-09-07 13:50:00,54.11,54.13,54.09,54.1,25869.0,37.6359,37.6498,37.622,37.6289,25869.0
2018-09-07 13:55:00,54.1,54.1,54.05,54.06,76872.0,37.6289,37.6289,37.5941,37.6011,76872.0
2018-09-07 14:00:00,54.07,54.09,54.03,54.03,71165.0,37.6081,37.622,37.5802,37.5802,71165.0
2018-09-07 14:05:00,54.03,54.04,53.96,53.96,106407.0,37.5802,37.5872,37.5315,37.5315,106407.0
2018-09-07 14:10:00,53.96,54.0,53.94,53.94,265207.0,37.5315,37.5594,37.5176,37.5176,265207.0
2018-09-07 14:15:00,53.95,53.97,53.9,53.91,105368.0,37.5246,37.5385,37.4898,37.4968,105368.0
2018-09-07 14:20:00,53.91,53.93,53.89,53.89,83653.0,37.4968,37.5107,37.4829,37.4829,83653.0
2018-09-07 14:25:00,53.89,54.01,53.88,54.0,80948.0,37.4829,37.5663,37.4759,37.5594,80948.0
2018-09-07 14:30:00,54.0,54.07,53.99,54.05,143888.0,37.5594,37.6081,37.5524,37.5941,143888.0
2018-09-07 14:35:00,54.06,54.12,54.01,54.11,90312.0,37.6011,37.6428,37.5663,37.6359,90312.0
2018-09-07 14:40:00,54.1,54.11,54.02,54.02,83178.0,37.6289,37.6359,37.5733,37.5733,83178.0
2018-09-07 14:45:00,54.03,54.06,53.99,54.05,94780.0,37.5802,37.6011,37.5524,37.5941,94780.0
2018-09-07 14:50:00,54.05,54.06,54.02,54.03,67122.0,37.5941,37.6011,37.5733,37.5802,67122.0
2018-09-07 14:55:00,54.04,54.05,53.95,53.96,329668.0,37.5872,37.5941,37.5246,37.5315,329668.0
2018-09-07 15:00:00,53.96,54.07,53.91,54.07,146574.0,37.5315,37.6081,37.4968,37.6081,146574.0
2018-09-07 15:05:00,54.08,54.13,54.04,54.05,88778.0,37.615,37.6498,37.5872,37.5941,88778.0
2018-09-07 15:10:00,54.05,54.1,54.05,54.09,59701.0,37.5941,37.6289,37.5941,37.622,59701.0
2018-09-07 15:15:00,54.08,54.09,54.04,54.05,73878.0,37.615,37.622,37.5872,37.5941,73878.0
2018-09-07 15:20:00,54.05,54.09,54.04,54.09,103737.0,37.5941,37.622,37.5872,37.622,103737.0
2018-09-07 15:25:00,54.09,54.12,54.09,54.12,58242.0,37.622,37.6428,37.622,37.6428,58242.0
2018-09-07 15:30:00,54.11,54.13,54.09,54.13,84579.0,37.6359,37.6498,37.622,37.6498,84579.0
2018-09-07 15:35:00,54.13,54.14,54.09,54.11,134208.0,37.6498,37.6567,37.622,37.6359,134208.0
2018-09-07 15:40:00,54.1,54.12,54.05,54.06,153136.0,37.6289,37.6428,37.5941,37.6011,153136.0
2018-09-07 15:45:00,54.05,54.09,54.04,54.09,164016.0,37.5941,37.622,37.5872,37.622,164016.0
2018-09-07 15:50:00,54.08,54.09,54.01,54.05,478239.0,37.615,37.622,37.5663,37.5941,478239.0
2018-09-07 15:55:00,54.05,54.07,53.99,54.01,1115591.0,37.5941,37.6081,37.5524,37.5663,1115591.0
2018-09-10 09:30:00,54.32,54.59,54.31,54.52,365542.0,37.7819,37.9697,37.775,37.9211,365542.0
2018-09-10 09:35:00,54.51,54.65,54.45,54.57,147525.0,37.9141,38.0115,37.8724,37.9558,147525.0
2018-09-10 09:40:00,54.57,54.65,54.55,54.58,136438.0,37.9558,38.0115,37.9419,37.9628,136438.0
2018-09-10 09:45:00,54.58,54.68,54.51,54.61,101798.0,37.9628,38.0323,37.9141,37.9837,101798.0
2018-09-10 09:50:00,54.61,54.62,54.41,54.44,88338.0,37.9837,37.9906,37.8445,37.8654,88338.0
2018-09-10 09:55:00,54.44,54.49,54.39,54.42,88140.0,37.8654,37.9002,37.8306,37.8515,88140.0
2018-09-10 10:00:00,54.42,54.42,54.31,54.34,95300.0,37.8515,37.8515,37.775,37.7959,95300.0
2018-09-10 10:05:00,54.35,54.37,54.29,54.34,51974.0,37.8028,37.8167,37.7611,37.7959,51974.0
2018-09-10 10:10:00,54.33,54.35,54.31,54.34,57427.0,37.7889,37.8028,37.775,37.7959,57427.0
2018-09-10 10:15:00,54.33,54.34,54.19,54.22,355435.0,37.7889,37.7959,37.6915,37.7124,355435.0
2018-09-10 10:20:00,54.21,54.29,54.1,54.16,184406.0,37.7054,37.7611,37.6289,37.6707,184406.0
2018-09-10 10:25:00,54.16,54.18,54.11,54.15,91315.0,37.6707,37.6846,37.6359,37.6637,91315.0
2018-09-10 10:30:00,54.15,54.17,54.1,54.16,80734.0,37.6637,37.6776,37.6289,37.6707,80734.0
2018-09-10 10:35:00,54.16,54.22,54.16,54.19,75991.0,37.6707,37.7124,37.6707,37.6915,75991.0
2018-09-10 10:40:00,54.19,54.24,54.17,54.21,59155.0,37.6915,37.7263,37.6776,37.7054,59155.0
2018-09-10 10:45:00,54.21,54.21,54.1,54.11,48529.0,37.7054,37.7054,37.6289,37.6359,48529.0
2018-09-10 10:50:00,54.11,54.17,54.1,54.15,57140.0,37.6359,37.6776,37.6289,37.6637,57140.0
2018-09-10 10:55:00,54.14,54.14,54.1,54.11,74116.0,37.6567,37.6567,37.6289,37.6359,74116.0
2018-09-10 11:00:00,54.11,54.12,54.01,54.01,68960.0,37.6359,37.6428,37.5663,37.5663,68960.0
2018-09-10 11:05:00,54.01,54.06,54.0,54.05,65440.0,37.5663,37.6011,37.5594,37.5941,65440.0
2018-09-10 11:10:00,54.05,54.06,53.99,53.99,95566.0,37.5941,37.6011,37.5524,37.5524,95566.0
2018-09-10 11:15:00,54.0,54.11,53.99,54.1,79772.0,37.5594,37.6359,37.5524,37.6289,79772.0
2018-09-10 11:20:00,54.11,54.19,54.09,54.12,77981.0,37.6359,37.6915,37.622,37.6428,77981.0
2018-09-10 11:25:00,54.12,54.18,54.1,54.18,68696.0,37.6428,37.6846,37.6289,37.6846,68696.0
2018-09-10 11:30:00,54.17,54.21,54.16,54.2,60383.0,37.6776,37.7054,37.6707,37.6985,60383.0
2018-09-10 11:35:00,54.19,54.2,54.15,54.16,57370.0,37.6915,37.6985,37.6637,37.6707,57370.0
2018-09-10 11:40:00,54.16,54.21,54.11,54.21,74152.0,37.6707,37.7054,37.6359,37.7054,74152.0
2018-09-10 11:45:00,54.2,54.23,54.18,54.21,84073.0,37.6985,37.7193,37.6846,37.7054,84073.0
2018-09-10 11:50:00,54.21,54.21,54.17,54.2,52741.0,37.7054,37.7054,37.6776,37.6985,52741.0
2018-09-10 11:55:00,54.2,54.2,54.08,54.1,60780.0,37.6985,37.6985,37.615,37.6289,60780.0
2018-09-10 12:00:00,54.1,54.11,54.03,54.04,51366.0,37.6289,37.6359,37.5802,37.5872,51366.0
2018-09-10 12:05:00,54.04,54.04,54.0,54.01,60213.0,37.5872,37.5872,37.5594,37.5663,60213.0
2018-09-10 12:10:00,54.01,54.05,54.0,54.04,76769.0,37.5663,37.5941,37.5594,37.5872,76769.0
2018-09-10 12:15:00,54.05,54.08,54.02,54.03,64826.0,37.5941,37.615,37.5733,37.5802,64826.0
2018-09-10 12:20:00,54.03,54.08,54.01,54.08,54023.0,37.5802,37.615,37.5663,37.615,54023.0
2018-09-10 12:25:00,54.08,54.12,54.04,54.11,62704.0,37.615,37.6428,37.5872,37.6359,62704.0
2018-09-10 12:30:00,54.1,54.15,54.1,54.15,69044.0,37.6289,37.6637,37.6289,37.6637,69044.0
2018-09-10 12:35:00,54.15,54.16,54.11,54.12,31466.0,37.6637,37.6707,37.6359,37.6428,31466.0
2018-09-10 12:40:00,54.12,54.14,54.1,54.13,49708.0,37.6428,37.6567,37.6289,37.6498,49708.0
2018-09-10 12:45:00,54.14,54.2,54.13,54.16,52390.0,37.6567,37.6985,37.6498,37.6707,52390.0
2018-09-10 12:50:00,54.16,54.18,54.14,54.16,48694.0,37.6707,37.6846,37.6567,37.6707,48694.0
2018-09-10 12:55:00,54.16,54.23,54.14,54.19,96733.0,37.6707,37.7193,37.6567,37.6915,96733.0
2018-09-10 13:00:00,54.2,54.25,54.19,54.23,101544.0,37.6985,37.7333,37.6915,37.7193,101544.0
2018-09-10 13:05:00,54.23,54.24,54.22,54.23,33481.0,37.7193,37.7263,37.7124,37.7193,33481.0
2018-09-10 13:10:00,54.23,54.26,54.22,54.24,49337.0,37.7193,37.7402,37.7124,37.7263,49337.0
2018-09-10 13:15:00,54.24,54.25,54.23,54.25,38620.0,37.7263,37.7333,37.7193,37.7333,38620.0
2018-09-10 13:20:00,54.25,54.25,54.22,54.25,51296.0,37.7333,37.7333,37.7124,37.7333,51296.0
2018-09-10 13:25:00,54.25,54.28,54.24,54.26,56089.0,37.7333,37.7541,37.7263,37.7402,56089.0
2018-09-10 13:30:00,54.25,54.3,54.23,54.29,79847.0,37.7333,37.768,37.7193,37.7611,79847.0
2018-09-10 13:35:00,54.29,54.31,54.26,54.29,67799.0,37.7611,37.775,37.7402,37.7611,67799.0
2018-09-10 13:40:00,54.3,54.31,54.27,54.28,66408.0,37.768,37.775,37.7472,37.7541,66408.0
2018-09-10 13:45:00,54.28,54.3,54.25,54.29,65424.0,37.7541,37.768,37.7333,37.7611,65424.0
2018-09-10 13:50:00,54.29,54.32,54.28,54.3,82201.0,37.7611,37.7819,37.7541,37.768,82201.0
2018-09-10 13:55:00,54.29,54.34,54.26,54.33,93012.0,37.7611,37.7959,37.7402,37.7889,93012.0
2018-09-10 14:00:00,54.33,54.33,54.28,54.3,72661.0,37.7889,37.7889,37.7541,37.768,72661.0
2018-09-10 14:05:00,54.3,54.34,54.3,54.3,46445.0,37.768,37.7959,37.768,37.768,46445.0
2018-09-10 14:10:00,54.31,54.34,54.3,54.33,51761.0,37.775,37.7959,37.768,37.7889,51761.0
2018-09-10 14:15:00,54.33,54.33,54.29,54.31,102234.0,37.7889,37.7889,37.7611,37.775,102234.0
2018-09-10 14:20:00,54.32,54.32,54.28,54.32,52356.0,37.7819,37.7819,37.7541,37.7819,52356.0
2018-09-10 14:25:00,54.32,54.36,54.31,54.33,74196.0,37.7819,37.8098,37.775,37.7889,74196.0
2018-09-10 14:30:00,54.33,54.36,54.32,54.32,50064.0,37.7889,37.8098,37.7819,37.7819,50064.0
2018-09-10 14:35:00,54.32,54.36,54.31,54.35,82846.0,37.7819,37.8098,37.775,37.8028,82846.0
2018-09-10 14:40:00,54.35,54.35,54.3,54.32,79463.0,37.8028,37.8028,37.768,37.7819,79463.0
2018-09-10 14:45:00,54.32,54.34,54.3,54.33,53396.0,37.7819,37.7959,37.768,37.7889,53396.0
2018-09-10 14:50:00,54.33,54.37,54.32,54.36,98962.0,37.7889,37.8167,37.7819,37.8098,98962.0
2018-09-10 14:55:00,54.36,54.37,54.33,54.37,62942.0,37.8098,37.8167,37.7889,37.8167,62942.0
2018-09-10 15:00:00,54.37,54.38,54.32,54.35,65807.0,37.8167,37.8237,37.7819,37.8028,65807.0
2018-09-10 15:05:00,54.35,54.37,54.32,54.36,48516.0,37.8028,37.8167,37.7819,37.8098,48516.0
2018-09-10 15:10:00,54.36,54.39,54.33,54.35,104253.0,37.8098,37.8306,37.7889,37.8028,104253.0
2018-09-10 15:15:00,54.36,54.37,54.3,54.3,71603.0,37.8098,37.8167,37.768,37.768,71603.0
2018-09-10 15:20:00,54.31,54.33,54.3,54.32,60025.0,37.775,37.7889,37.768,37.7819,60025.0
2018-09-10 15:25:00,54.32,54.33,54.26,54.27,98286.0,37.7819,37.7889,37.7402,37.7472,98286.0
2018-09-10 15:30:00,54.26,54.28,54.24,54.28,55344.0,37.7402,37.7541,37.7263,37.7541,55344.0
2018-09-10 15:35:00,54.28,54.31,54.25,54.26,99391.0,37.7541,37.775,37.7333,37.7402,99391.0
2018-09-10 15:40:00,54.25,54.27,54.23,54.26,165928.0,37.7333,37.7472,37.7193,37.7402,165928.0
2018-09-10 15:45:00,54.25,54.3,54.24,54.29,111934.0,37.7333,37.768,37.7263,37.7611,111934.0
2018-09-10 15:50:00,54.28,54.3,54.23,54.23,209992.0,37.7541,37.768,37.7193,37.7193,209992.0
2018-09-10 15:55:00,54.23,54.24,54.1,54.13,1156346.0,37.7193,37.7263,37.6289,37.6498,1156346.0
2018-09-11 09:30:00,54.29,54.47,54.21,54.31,345521.0,37.7611,37.8863,37.7054,37.775,345521.0
2018-09-11 09:35:00,54.33,54.39,54.28,54.39,67722.0,37.7889,37.8306,37.7541,37.8306,67722.0
2018-09-11 09:40:00,54.39,54.39,54.22,54.28,105633.0,37.8306,37.8306,37.7124,37.7541,105633.0
2018-09-11 09:45:00,54.27,54.31,54.19,54.2,80320.0,37.7472,37.775,37.6915,37.6985,80320.0
2018-09-11 09:50:00,54.2,54.22,54.11,54.18,56635.0,37.6985,37.7124,37.6359,37.6846,56635.0
2018-09-11 09:55:00,54.18,54.31,54.18,54.3,57253.0,37.6846,37.775,37.6846,37.768,57253.0
2018-09-11 10:00:00,54.3,54.33,54.25,54.26,85200.0,37.768,37.7889,37.7333,37.7402,85200.0
2018-09-11 10:05:00,54.26,54.33,54.26,54.32,262367.0,37.7402,37.7889,37.7402,37.7819,262367.0
2018-09-11 10:10:00,54.33,54.43,54.33,54.39,118553.0,37.7889,37.8585,37.7889,37.8306,118553.0
2018-09-11 10:15:00,54.4,54.43,54.37,54.39,321738.0,37.8376,37.8585,37.8167,37.8306,321738.0
2018-09-11 10:20:00,54.39,54.52,54.39,54.49,269353.0,37.8306,37.9211,37.8306,37.9002,269353.0
2018-09-11 10:25:00,54.49,54.55,54.48,54.51,96081.0,37.9002,37.9419,37.8932,37.9141,96081.0
2018-09-11 10:30:00,54.5,54.51,54.44,54.48,265033.0,37.9071,37.9141,37.8654,37.8932,265033.0
2018-09-11 10:35:00,54.48,54.5,54.44,54.45,72790.0,37.8932,37.9071,37.8654,37.8724,72790.0
2018-09-11 10:40:00,54.46,54.56,54.45,54.55,364077.0,37.8793,37.9489,37.8724,37.9419,364077.0
2018-09-11 10:45:00,54.55,54.6,54.54,54.59,70745.0,37.9419,37.9767,37.935,37.9697,70745.0
2018-09-11 10:50:00,54.58,54.62,54.56,54.56,158675.0,37.9628,37.9906,37.9489,37.9489,158675.0
2018-09-11 10:55:00,54.56,54.58,54.53,54.57,51401.0,37.9489,37.9628,37.928,37.9558,51401.0
2018-09-11 11:00:00,54.58,54.58,54.54,54.55,46089.0,37.9628,37.9628,37.935,37.9419,46089.0
2018-09-11 11:05:00,54.56,54.63,54.56,54.61,93922.0,37.9489,37.9976,37.9489,37.9837,93922.0
2018-09-11 11:10:00,54.61,54.64,54.57,54.6,105360.0,37.9837,38.0045,37.9558,37.9767,105360.0
2018-09-11 11:15:00,54.61,54.64,54.58,54.62,53556.0,37.9837,38.0045,37.9628,37.9906,53556.0
2018-09-11 11:20:00,54.62,54.62,54.54,54.6,175007.0,37.9906,37.9906,37.935,37.9767,175007.0
2018-09-11 11:25:00,54.61,54.64,54.58,54.62,48165.0,37.9837,38.0045,37.9628,37.9906,48165.0
2018-09-11 11:30:00,54.62,54.68,54.61,54.68,73799.0,37.9906,38.0323,37.9837,38.0323,73799.0
2018-09-11 11:35:00,54.68,54.73,54.68,54.69,103074.0,38.0323,38.0671,38.0323,38.0393,103074.0
2018-09-11 11:40:00,54.7,54.71,54.65,54.66,86271.0,38.0463,38.0532,38.0115,38.0184,86271.0
2018-09-11 11:45:00,54.66,54.7,54.61,54.7,101759.0,38.0184,38.0463,37.9837,38.0463,101759.0
2018-09-11 11:50:00,54.71,54.74,54.69,54.74,58570.0,38.0532,38.0741,38.0393,38.0741,58570.0
2018-09-11 11:55:00,54.74,54.77,54.71,54.75,72909.0,38.0741,38.0949,38.0532,38.081,72909.0
2018-09-11 12:00:00,54.74,54.75,54.69,54.71,47501.0,38.0741,38.081,38.0393,38.0532,47501.0
2018-09-11 12:05:00,54.71,54.77,54.71,54.76,50466.0,38.0532,38.0949,38.0532,38.088,50466.0
2018-09-11 12:10:00,54.77,54.78,54.71,54.72,48627.0,38.0949,38.1019,38.0532,38.0602,48627.0
2018-09-11 12:15:00,54.72,54.75,54.71,54.73,47697.0,38.0602,38.081,38.0532,38.0671,47697.0
2018-09-11 12:20:00,54.73,54.76,54.72,54.73,45954.0,38.0671,38.088,38.0602,38.0671,45954.0
2018-09-11 12:25:00,54.73,54.74,54.7,54.72,58131.0,38.0671,38.0741,38.0463,38.0602,58131.0
2018-09-11 12:30:00,54.73,54.73,54.65,54.66,59237.0,38.0671,38.0671,38.0115,38.0184,59237.0
2018-09-11 12:35:00,54.66,54.75,54.66,54.71,86270.0,38.0184,38.081,38.0184,38.0532,86270.0
2018-09-11 12:40:00,54.72,54.72,54.7,54.72,27534.0,38.0602,38.0602,38.0463,38.0602,27534.0
2018-09-11 12:45:00,54.71,54.74,54.71,54.73,32544.0,38.0532,38.0741,38.0532,38.0671,32544.0
2018-09-11 12:50:00,54.73,54.77,54.73,54.74,52085.0,38.0671,38.0949,38.0671,38.0741,52085.0
2018-09-11 12:55:00,54.75,54.76,54.73,54.76,38012.0,38.081,38.088,38.0671,38.088,38012.0
2018-09-11 13:00:00,54.76,54.77,54.7,54.71,47341.0,38.088,38.0949,38.0463,38.0532,47341.0
2018-09-11 13:05:00,54.7,54.77,54.7,54.76,84212.0,38.0463,38.0949,38.0463,38.088,84212.0
2018-09-11 13:10:00,54.76,54.78,54.75,54.75,65873.0,38.088,38.1019,38.081,38.081,65873.0
2018-09-11 13:15:00,54.76,54.78,54.74,54.76,64843.0,38.088,38.1019,38.0741,38.088,64843.0
2018-09-11 13:20:00,54.76,54.76,54.74,54.75,46701.0,38.088,38.088,38.0741,38.081,46701.0
2018-09-11 13:25:00,54.75,54.82,54.74,54.82,121181.0,38.081,38.1297,38.0741,38.1297,121181.0
2018-09-11 13:30:00,54.82,54.82,54.77,54.78,326037.0,38.1297,38.1297,38.0949,38.1019,326037.0
2018-09-11 13:35:00,54.77,54.79,54.75,54.76,102728.0,38.0949,38.1089,38.081,38.088,102728.0
2018-09-11 13:40:00,54.76,54.79,54.75,54.76,85046.0,38.088,38.1089,38.081,38.088,85046.0
2018-09-11 13:45:00,54.76,54.79,54.75,54.76,74876.0,38.088,38.1089,38.081,38.088,74876.0
2018-09-11 13:50:00,54.76,54.77,54.74,54.75,47868.0,38.088,38.0949,38.0741,38.081,47868.0
2018-09-11 13:55:00,54.75,54.75,54.7,54.72,107313.0,38.081,38.081,38.0463,38.0602,107313.0
2018-09-11 14:00:00,54.72,54.74,54.71,54.71,91813.0,38.0602,38.0741,38.0532,38.0532,91813.0
2018-09-11 14:05:00,54.72,54.74,54.71,54.73,77764.0,38.0602,38.0741,38.0532,38.0671,77764.0
2018-09-11 14:10:00,54.74,54.77,54.73,54.77,52854.0,38.0741,38.0949,38.0671,38.0949,52854.0
2018-09-11 14:15:00,54.77,54.81,54.76,54.8,77232.0,38.0949,38.1228,38.088,38.1158,77232.0
2018-09-11 14:20:00,54.8,54.81,54.75,54.76,107484.0,38.1158,38.1228,38.081,38.088,107484.0
2018-09-11 14:25:00,54.76,54.81,54.75,54.79,78225.0,38.088,38.1228,38.081,38.1089,78225.0
2018-09-11 14:30:00,54.79,54.83,54.78,54.83,64208.0,38.1089,38.1367,38.1019,38.1367,64208.0
2018-09-11 14:35:00,54.83,54.87,54.82,54.87,118405.0,38.1367,38.1645,38.1297,38.1645,118405.0
2018-09-11 14:40:00,54.87,54.93,54.86,54.89,143216.0,38.1645,38.2062,38.1575,38.1784,143216.0
2018-09-11 14:45:00,54.89,54.9,54.85,54.87,88311.0,38.1784,38.1854,38.1506,38.1645,88311.0
2018-09-11 14:50:00,54.87,54.89,54.86,54.88,74471.0,38.1645,38.1784,38.1575,38.1715,74471.0
2018-09-11 14:55:00,54.88,54.89,54.82,54.82,89353.0,38.1715,38.1784,38.1297,38.1297,89353.0
2018-09-11 15:00:00,54.83,54.92,54.82,54.92,57608.0,38.1367,38.1993,38.1297,38.1993,57608.0
2018-09-11 15:05:00,54.92,54.94,54.91,54.93,72308.0,38.1993,38.2132,38.1923,38.2062,72308.0
2018-09-11 15:10:00,54.93,54.96,54.9,54.9,142971.0,38.2062,38.2271,38.1854,38.1854,142971.0
2018-09-11 15:15:00,54.9,54.92,54.89,54.9,104197.0,38.1854,38.1993,38.1784,38.1854,104197.0
2018-09-11 15:20:00,54.9,54.91,54.89,54.91,91278.0,38.1854,38.1923,38.1784,38.1923,91278.0
2018-09-11 15:25:00,54.91,54.92,54.89,54.9,104416.0,38.1923,38.1993,38.1784,38.1854,104416.0
2018-09-11 15:30:00,54.89,54.91,54.81,54.82,157144.0,38.1784,38.1923,38.1228,38.1297,157144.0
2018-09-11 15:35:00,54.82,54.84,54.81,54.83,113656.0,38.1297,38.1436,38.1228,38.1367,113656.0
2018-09-11 15:40:00,54.83,54.85,54.82,54.83,97343.0,38.1367,38.1506,38.1297,38.1367,97343.0
2018-09-11 15:45:00,54.83,54.83,54.7,54.71,218425.0,38.1367,38.1367,38.0463,38.0532,218425.0
2018-09-11 15:50:00,54.71,54.76,54.69,54.73,250190.0,38.0532,38.088,38.0393,38.0671,250190.0
2018-09-11 15:55:00,54.72,54.82,54.7,54.73,935371.0,38.0602,38.1297,38.0463,38.0671,935371.0
2018-09-12 09:30:00,54.75,54.76,54.56,54.68,299818.0,38.081,38.088,37.9489,38.0323,299818.0
2018-09-12 09:35:00,54.69,55.15,54.67,55.08,400134.0,38.0393,38.3592,38.0254,38.3106,400134.0
2018-09-12 09:40:00,55.07,55.08,54.96,55.07,118862.0,38.3036,38.3106,38.2271,38.3036,118862.0
2018-09-12 09:45:00,55.06,55.2,55.06,55.19,133508.0,38.2966,38.394,38.2966,38.3871,133508.0
2018-09-12 09:50:00,55.19,55.24,55.11,55.21,195072.0,38.3871,38.4218,38.3314,38.401,195072.0
2018-09-12 09:55:00,55.21,55.27,55.15,55.23,188595.0,38.401,38.4427,38.3592,38.4149,188595.0
2018-09-12 10:00:00,55.23,55.42,55.23,55.34,191369.0,38.4149,38.547,38.4149,38.4914,191369.0
2018-09-12 10:05:00,55.33,55.4,55.3,55.33,215923.0,38.4844,38.5331,38.4636,38.4844,215923.0
2018-09-12 10:10:00,55.32,55.34,55.25,55.3,175343.0,38.4775,38.4914,38.4288,38.4636,175343.0
2018-09-12 10:15:00,55.29,55.33,55.27,55.28,102090.0,38.4566,38.4844,38.4427,38.4497,102090.0
2018-09-12 10:20:00,55.27,55.29,55.2,55.28,174988.0,38.4427,38.4566,38.394,38.4497,174988.0
2018-09-12 10:25:00,55.29,55.31,55.23,55.25,174694.0,38.4566,38.4705,38.4149,38.4288,174694.0
2018-09-12 10:30:00,55.25,55.31,55.18,55.21,203107.0,38.4288,38.4705,38.3801,38.401,203107.0
2018-09-12 10:35:00,55.22,55.22,55.05,55.11,165953.0,38.4079,38.4079,38.2897,38.3314,165953.0
2018-09-12 10:40:00,55.11,55.2,55.07,55.19,116911.0,38.3314,38.394,38.3036,38.3871,116911.0
2018-09-12 10:45:00,55.19,55.29,55.18,55.28,92420.0,38.3871,38.4566,38.3801,38.4497,92420.0
2018-09-12 10:50:00,55.29,55.38,55.28,55.38,195141.0,38.4566,38.5192,38.4497,38.5192,195141.0
2018-09-12 10:55:00,55.38,55.42,55.33,55.39,154532.0,38.5192,38.547,38.4844,38.5262,154532.0
2018-09-12 11:00:00,55.39,55.4,55.31,55.32,157367.0,38.5262,38.5331,38.4705,38.4775,157367.0
2018-09-12 11:05:00,55.32,55.32,55.16,55.16,297652.0,38.4775,38.4775,38.3662,38.3662,297652.0
2018-09-12 11:10:00,55.16,55.27,55.11,55.22,158488.0,38.3662,38.4427,38.3314,38.4079,158488.0
2018-09-12 11:15:00,55.22,55.22,55.11,55.11,130695.0,38.4079,38.4079,38.3314,38.3314,130695.0
2018-09-12 11:20:00,55.11,55.13,55.06,55.13,135391.0,38.3314,38.3453,38.2966,38.3453,135391.0
2018-09-12 11:25:00,55.13,55.17,55.11,55.15,265367.0,38.3453,38.3732,38.3314,38.3592,265367.0
2018-09-12 11:30:00,55.16,55.17,54.97,55.01,155144.0,38.3662,38.3732,38.234,38.2619,155144.0
2018-09-12 11:35:00,55.01,55.13,55.0,55.11,108935.0,38.2619,38.3453,38.2549,38.3314,108935.0
2018-09-12 11:40:00,55.1,55.12,55.04,55.06,88635.0,38.3245,38.3384,38.2827,38.2966,88635.0
2018-09-12 11:45:00,55.05,55.07,55.03,55.04,111987.0,38.2897,38.3036,38.2758,38.2827,111987.0
2018-09-12 11:50:00,55.04,55.09,55.03,55.04,87989.0,38.2827,38.3175,38.2758,38.2827,87989.0
2018-09-12 11:55:00,55.04,55.05,55.0,55.01,114341.0,38.2827,38.2897,38.2549,38.2619,114341.0
2018-09-12 12:00:00,55.01,55.02,54.93,54.98,75410.0,38.2619,38.2688,38.2062,38.241,75410.0
2018-09-12 12:05:00,54.98,55.05,54.97,54.98,161299.0,38.241,38.2897,38.234,38.241,161299.0
2018-09-12 12:10:00,54.98,55.1,54.98,55.07,298886.0,38.241,38.3245,38.241,38.3036,298886.0
2018-09-12 12:15:00,55.07,55.11,55.0,55.02,150171.0,38.3036,38.3314,38.2549,38.2688,150171.0
2018-09-12 12:20:00,55.01,55.15,55.01,55.12,320272.0,38.2619,38.3592,38.2619,38.3384,320272.0
2018-09-12 12:25:00,55.13,55.16,55.1,55.13,58901.0,38.3453,38.3662,38.3245,38.3453,58901.0
2018-09-12 12:30:00,55.13,55.14,55.11,55.12,71060.0,38.3453,38.3523,38.3314,38.3384,71060.0
2018-09-12 12:35:00,55.13,55.17,55.11,55.15,69784.0,38.3453,38.3732,38.3314,38.3592,69784.0
2018-09-12 12:40:00,55.15,55.17,55.12,55.14,43226.0,38.3592,38.3732,38.3384,38.3523,43226.0
2018-09-12 12:45:00,55.14,55.14,55.12,55.13,24179.0,38.3523,38.3523,38.3384,38.3453,24179.0
2018-09-12 12:50:00,55.13,55.15,55.12,55.14,60684.0,38.3453,38.3592,38.3384,38.3523,60684.0
2018-09-12 12:55:00,55.13,55.16,55.13,55.14,59681.0,38.3453,38.3662,38.3453,38.3523,59681.0
2018-09-12 13:00:00,55.14,55.16,55.12,55.14,84984.0,38.3523,38.3662,38.3384,38.3523,84984.0
2018-09-12 13:05:00,55.13,55.16,55.13,55.15,43291.0,38.3453,38.3662,38.3453,38.3592,43291.0
2018-09-12 13:10:00,55.14,55.21,55.14,55.15,80724.0,38.3523,38.401,38.3523,38.3592,80724.0
2018-09-12 13:15:00,55.15,55.16,55.12,55.13,72745.0,38.3592,38.3662,38.3384,38.3453,72745.0
2018-09-12 13:20:00,55.13,55.14,55.11,55.11,87268.0,38.3453,38.3523,38.3314,38.3314,87268.0
2018-09-12 13:25:00,55.11,55.12,55.09,55.1,65835.0,38.3314,38.3384,38.3175,38.3245,65835.0
2018-09-12 13:30:00,55.1,55.11,55.04,55.04,64042.0,38.3245,38.3314,38.2827,38.2827,64042.0
2018-09-12 13:35:00,55.04,55.05,55.03,55.04,41361.0,38.2827,38.2897,38.2758,38.2827,41361.0
2018-09-12 13:40:00,55.05,55.06,54.99,55.0,100368.0,38.2897,38.2966,38.248,38.2549,100368.0
2018-09-12 13:45:00,55.0,55.01,54.97,55.0,56917.0,38.2549,38.2619,38.234,38.2549,56917.0
2018-09-12 13:50:00,55.0,55.02,54.97,55.0,111277.0,38.2549,38.2688,38.234,38.2549,111277.0
2018-09-12 13:55:00,55.0,55.02,54.99,54.99,74420.0,38.2549,38.2688,38.248,38.248,74420.0
2018-09-12 14:00:00,55.0,55.02,54.93,54.97,202981.0,38.2549,38.2688,38.2062,38.234,202981.0
2018-09-12 14:05:00,54.98,55.01,54.93,54.96,135146.0,38.241,38.2619,38.2062,38.2271,135146.0
2018-09-12 14:10:00,54.96,55.02,54.95,55.01,87989.0,38.2271,38.2688,38.2201,38.2619,87989.0
2018-09-12 14:15:00,55.01,55.03,54.86,54.95,279656.0,38.2619,38.2758,38.1575,38.2201,279656.0
2018-09-12 14:20:00,54.94,55.0,54.94,54.94,304456.0,38.2132,38.2549,38.2132,38.2132,304456.0
2018-09-12 14:25:00,54.95,54.95,54.91,54.91,85101.0,38.2201,38.2201,38.1923,38.1923,85101.0
2018-09-12 14:30:00,54.91,54.93,54.9,54.9,72604.0,38.1923,38.2062,38.1854,38.1854,72604.0
2018-09-12 14:35:00,54.9,54.91,54.88,54.89,84719.0,38.1854,38.1923,38.1715,38.1784,84719.0
2018-09-12 14:40:00,54.88,54.91,54.84,54.9,114517.0,38.1715,38.1923,38.1436,38.1854,114517.0
2018-09-12 14:45:00,54.88,54.97,54.88,54.94,114578.0,38.1715,38.234,38.1715,38.2132,114578.0
2018-09-12 14:50:00,54.93,54.98,54.93,54.96,90959.0,38.2062,38.241,38.2062,38.2271,90959.0
2018-09-12 14:55:00,54.95,54.95,54.9,54.91,73507.0,38.2201,38.2201,38.1854,38.1923,73507.0
2018-09-12 15:00:00,54.91,54.94,54.91,54.91,69172.0,38.1923,38.2132,38.1923,38.1923,69172.0
2018-09-12 15:05:00,54.91,54.92,54.88,54.89,130541.0,38.1923,38.1993,38.1715,38.1784,130541.0
2018-09-12 15:10:00,54.88,54.9,54.85,54.9,78781.0,38.1715,38.1854,38.1506,38.1854,78781.0
2018-09-12 15:15:00,54.89,54.96,54.88,54.91,166807.0,38.1784,38.2271,38.1715,38.1923,166807.0
2018-09-12 15:20:00,54.9,54.94,54.89,54.94,122622.0,38.1854,38.2132,38.1784,38.2132,122622.0
2018-09-12 15:25:00,54.94,54.97,54.92,54.97,109997.0,38.2132,38.234,38.1993,38.234,109997.0
2018-09-12 15:30:00,54.97,55.06,54.96,55.05,145940.0,38.234,38.2966,38.2271,38.2897,145940.0
2018-09-12 15:35:00,55.06,55.06,55.03,55.05,79983.0,38.2966,38.2966,38.2758,38.2897,79983.0
2018-09-12 15:40:00,55.05,55.08,55.04,55.07,82028.0,38.2897,38.3106,38.2827,38.3036,82028.0
2018-09-12 15:45:00,55.07,55.07,55.01,55.02,191020.0,38.3036,38.3036,38.2619,38.2688,191020.0
2018-09-12 15:50:00,55.02,55.04,55.0,55.0,255382.0,38.2688,38.2827,38.2549,38.2549,255382.0
2018-09-12 15:55:00,55.0,55.01,54.95,54.96,601031.0,38.2549,38.2619,38.2201,38.2271,601031.0
2018-09-13 09:30:00,55.08,55.08,54.41,54.46,336146.0,38.3106,38.3106,37.8445,37.8793,336146.0
2018-09-13 09:35:00,54.47,54.61,54.27,54.54,370943.0,37.8863,37.9837,37.7472,37.935,370943.0
2018-09-13 09:40:00,54.54,54.64,54.46,54.47,161397.0,37.935,38.0045,37.8793,37.8863,161397.0
2018-09-13 09:45:00,54.47,54.59,54.45,54.48,155214.0,37.8863,37.9697,37.8724,37.8932,155214.0
2018-09-13 09:50:00,54.48,54.58,54.47,54.57,94463.0,37.8932,37.9628,37.8863,37.9558,94463.0
2018-09-13 09:55:00,54.58,54.61,54.51,54.52,133360.0,37.9628,37.9837,37.9141,37.9211,133360.0
2018-09-13 10:00:00,54.53,54.65,54.52,54.64,113416.0,37.928,38.0115,37.9211,38.0045,113416.0
2018-09-13 10:05:00,54.65,54.73,54.64,54.68,108810.0,38.0115,38.0671,38.0045,38.0323,108810.0
2018-09-13 10:10:00,54.69,54.74,54.61,54.62,134635.0,38.0393,38.0741,37.9837,37.9906,134635.0
2018-09-13 10:15:00,54.62,54.7,54.55,54.69,164661.0,37.9906,38.0463,37.9419,38.0393,164661.0
2018-09-13 10:20:00,54.7,54.77,54.67,54.68,135768.0,38.0463,38.0949,38.0254,38.0323,135768.0
2018-09-13 10:25:00,54.68,54.79,54.67,54.79,86875.0,38.0323,38.1089,38.0254,38.1089,86875.0
2018-09-13 10:30:00,54.79,54.86,54.78,54.83,97269.0,38.1089,38.1575,38.1019,38.1367,97269.0
2018-09-13 10:35:00,54.83,54.83,54.6,54.64,1270038.0,38.1367,38.1367,37.9767,38.0045,1270038.0
2018-09-13 10:40:00,54.64,54.69,54.58,54.69,171290.0,38.0045,38.0393,37.9628,38.0393,171290.0
2018-09-13 10:45:00,54.69,54.78,54.61,54.75,145177.0,38.0393,38.1019,37.9837,38.081,145177.0
2018-09-13 10:50:00,54.75,54.8,54.67,54.68,75366.0,38.081,38.1158,38.0254,38.0323,75366.0
2018-09-13 10:55:00,54.68,54.68,54.6,54.62,124336.0,38.0323,38.0323,37.9767,37.9906,124336.0
2018-09-13 11:00:00,54.62,54.68,54.59,54.65,130397.0,37.9906,38.0323,37.9697,38.0115,130397.0
2018-09-13 11:05:00,54.65,54.85,54.64,54.85,125492.0,38.0115,38.1506,38.0045,38.1506,125492.0
2018-09-13 11:10:00,54.85,54.85,54.75,54.83,92547.0,38.1506,38.1506,38.081,38.1367,92547.0
2018-09-13 11:15:00,54.83,54.85,54.79,54.82,60259.0,38.1367,38.1506,38.1089,38.1297,60259.0
2018-09-13 11:20:00,54.82,54.86,54.8,54.84,73308.0,38.1297,38.1575,38.1158,38.1436,73308.0
2018-09-13 11:25:00,54.84,54.85,54.78,54.8,57322.0,38.1436,38.1506,38.1019,38.1158,57322.0
2018-09-13 11:30:00,54.8,54.87,54.79,54.87,59032.0,38.1158,38.1645,38.1089,38.1645,59032.0
2018-09-13 11:35:00,54.87,54.87,54.79,54.84,69917.0,38.1645,38.1645,38.1089,38.1436,69917.0
2018-09-13 11:40:00,54.83,54.86,54.81,54.82,66976.0,38.1367,38.1575,38.1228,38.1297,66976.0
2018-09-13 11:45:00,54.82,54.88,54.8,54.88,67228.0,38.1297,38.1715,38.1158,38.1715,67228.0
2018-09-13 11:50:00,54.88,54.9,54.87,54.89,43457.0,38.1715,38.1854,38.1645,38.1784,43457.0
2018-09-13 11:55:00,54.88,54.92,54.86,54.92,58541.0,38.1715,38.1993,38.1575,38.1993,58541.0
2018-09-13 12:00:00,54.92,54.96,54.9,54.91,72821.0,38.1993,38.2271,38.1854,38.1923,72821.0
2018-09-13 12:05:00,54.9,54.92,54.86,54.91,56357.0,38.1854,38.1993,38.1575,38.1923,56357.0
2018-09-13 12:10:00,54.91,54.91,54.84,54.89,48935.0,38.1923,38.1923,38.1436,38.1784,48935.0
2018-09-13 12:15:00,54.89,54.91,54.88,54.9,50676.0,38.1784,38.1923,38.1715,38.1854,50676.0
2018-09-13 12:20:00,54.89,54.96,54.89,54.96,66857.0,38.1784,38.2271,38.1784,38.2271,66857.0
2018-09-13 12:25:00,54.96,54.96,54.94,54.94,35997.0,38.2271,38.2271,38.2132,38.2132,35997.0
2018-09-13 12:30:00,54.94,54.94,54.9,54.91,80369.0,38.2132,38.2132,38.1854,38.1923,80369.0
2018-09-13 12:35:00,54.91,54.91,54.81,54.83,47684.0,38.1923,38.1923,38.1228,38.1367,47684.0
2018-09-13 12:40:00,54.82,54.85,54.81,54.82,31763.0,38.1297,38.1506,38.1228,38.1297,31763.0
2018-09-13 12:45:00,54.83,54.84,54.79,54.84,30672.0,38.1367,38.1436,38.1089,38.1436,30672.0
2018-09-13 12:50:00,54.84,54.9,54.82,54.89,43456.0,38.1436,38.1854,38.1297,38.1784,43456.0
2018-09-13 12:55:00,54.89,54.94,54.88,54.93,35463.0,38.1784,38.2132,38.1715,38.2062,35463.0
2018-09-13 13:00:00,54.92,54.95,54.91,54.93,25679.0,38.1993,38.2201,38.1923,38.2062,25679.0
2018-09-13 13:05:00,54.93,54.93,54.9,54.91,30567.0,38.2062,38.2062,38.1854,38.1923,30567.0
2018-09-13 13:10:00,54.91,54.96,54.89,54.95,53054.0,38.1923,38.2271,38.1784,38.2201,53054.0
2018-09-13 13:15:00,54.95,54.96,54.91,54.96,171455.0,38.2201,38.2271,38.1923,38.2271,171455.0
2018-09-13 13:20:00,54.96,54.98,54.94,54.98,54921.0,38.2271,38.241,38.2132,38.241,54921.0
2018-09-13 13:25:00,54.98,55.02,54.96,54.98,145540.0,38.241,38.2688,38.2271,38.241,145540.0
2018-09-13 13:30:00,54.98,54.98,54.93,54.94,45266.0,38.241,38.241,38.2062,38.2132,45266.0
2018-09-13 13:35:00,54.95,54.96,54.92,54.92,81862.0,38.2201,38.2271,38.1993,38.1993,81862.0
2018-09-13 13:40:00,54.92,54.95,54.91,54.94,49509.0,38.1993,38.2201,38.1923,38.2132,49509.0
2018-09-13 13:45:00,54.95,54.96,54.92,54.94,56415.0,38.2201,38.2271,38.1993,38.2132,56415.0
2018-09-13 13:50:00,54.94,54.95,54.91,54.92,40681.0,38.2132,38.2201,38.1923,38.1993,40681.0
2018-09-13 13:55:00,54.93,54.98,54.9,54.92,51206.0,38.2062,38.241,38.1854,38.1993,51206.0
2018-09-13 14:00:00,54.91,54.92,54.87,54.9,65365.0,38.1923,38.1993,38.1645,38.1854,65365.0
2018-09-13 14:05:00,54.89,54.92,54.88,54.92,43478.0,38.1784,38.1993,38.1715,38.1993,43478.0
2018-09-13 14:10:00,54.91,54.94,54.9,54.93,41769.0,38.1923,38.2132,38.1854,38.2062,41769.0
2018-09-13 14:15:00,54.94,54.96,54.9,54.94,67482.0,38.2132,38.2271,38.1854,38.2132,67482.0
2018-09-13 14:20:00,54.94,54.94,54.91,54.92,41127.0,38.2132,38.2132,38.1923,38.1993,41127.0
2018-09-13 14:25:00,54.92,54.95,54.91,54.92,33401.0,38.1993,38.2201,38.1923,38.1993,33401.0
2018-09-13 14:30:00,54.91,54.94,54.89,54.93,45013.0,38.1923,38.2132,38.1784,38.2062,45013.0
2018-09-13 14:35:00,54.93,54.94,54.91,54.93,46430.0,38.2062,38.2132,38.1923,38.2062,46430.0
2018-09-13 14:40:00,54.93,54.97,54.92,54.97,34930.0,38.2062,38.234,38.1993,38.234,34930.0
2018-09-13 14:45:00,54.97,54.97,54.94,54.96,53951.0,38.234,38.234,38.2132,38.2271,53951.0
2018-09-13 14:50:00,54.96,54.98,54.94,54.98,41196.0,38.2271,38.241,38.2132,38.241,41196.0
2018-09-13 14:55:00,54.99,55.0,54.94,54.95,43241.0,38.248,38.2549,38.2132,38.2201,43241.0
2018-09-13 15:00:00,54.96,54.99,54.94,54.97,117153.0,38.2271,38.248,38.2132,38.234,117153.0
2018-09-13 15:05:00,54.97,54.97,54.92,54.95,49413.0,38.234,38.234,38.1993,38.2201,49413.0
2018-09-13 15:10:00,54.95,54.97,54.93,54.94,74823.0,38.2201,38.234,38.2062,38.2132,74823.0
2018-09-13 15:15:00,54.95,54.97,54.93,54.95,63430.0,38.2201,38.234,38.2062,38.2201,63430.0
2018-09-13 15:20:00,54.95,54.96,54.93,54.96,62297.0,38.2201,38.2271,38.2062,38.2271,62297.0
2018-09-13 15:25:00,54.95,54.98,54.94,54.98,74127.0,38.2201,38.241,38.2132,38.241,74127.0
2018-09-13 15:30:00,54.98,55.01,54.96,54.96,113721.0,38.241,38.2619,38.2271,38.2271,113721.0
2018-09-13 15:35:00,54.97,55.0,54.94,54.95,97679.0,38.234,38.2549,38.2132,38.2201,97679.0
2018-09-13 15:40:00,54.95,54.99,54.94,54.96,83287.0,38.2201,38.248,38.2132,38.2271,83287.0
2018-09-13 15:45:00,54.96,54.96,54.88,54.91,222040.0,38.2271,38.2271,38.1715,38.1923,222040.0
2018-09-13 15:50:00,54.91,54.94,54.9,54.91,226035.0,38.1923,38.2132,38.1854,38.1923,226035.0
2018-09-13 15:55:00,54.92,54.98,54.89,54.96,595198.0,38.1993,38.241,38.1784,38.2271,595198.0
2018-09-14 09:30:00,54.91,54.99,54.35,54.46,322188.0,38.1923,38.248,37.8028,37.8793,322188.0
2018-09-14 09:35:00,54.46,54.6,54.38,54.43,123850.0,37.8793,37.9767,37.8237,37.8585,123850.0
2018-09-14 09:40:00,54.44,54.53,54.37,54.41,90888.0,37.8654,37.928,37.8167,37.8445,90888.0
2018-09-14 09:45:00,54.43,54.49,54.4,54.48,114191.0,37.8585,37.9002,37.8376,37.8932,114191.0
2018-09-14 09:50:00,54.49,54.59,54.48,54.51,68441.0,37.9002,37.9697,37.8932,37.9141,68441.0
2018-09-14 09:55:00,54.52,54.6,54.5,54.55,56103.0,37.9211,37.9767,37.9071,37.9419,56103.0
2018-09-14 10:00:00,54.54,54.56,54.44,54.53,104697.0,37.935,37.9489,37.8654,37.928,104697.0
2018-09-14 10:05:00,54.53,54.54,54.39,54.39,104945.0,37.928,37.935,37.8306,37.8306,104945.0
2018-09-14 10:10:00,54.39,54.42,54.32,54.35,149294.0,37.8306,37.8515,37.7819,37.8028,149294.0
2018-09-14 10:15:00,54.36,54.42,54.32,54.41,77971.0,37.8098,37.8515,37.7819,37.8445,77971.0
2018-09-14 10:20:00,54.42,54.44,54.37,54.4,69843.0,37.8515,37.8654,37.8167,37.8376,69843.0
2018-09-14 10:25:00,54.39,54.43,54.33,54.37,65941.0,37.8306,37.8585,37.7889,37.8167,65941.0
2018-09-14 10:30:00,54.37,54.4,54.34,54.38,69495.0,37.8167,37.8376,37.7959,37.8237,69495.0
2018-09-14 10:35:00,54.38,54.49,54.34,54.49,94437.0,37.8237,37.9002,37.7959,37.9002,94437.0
2018-09-14 10:40:00,54.5,54.58,54.49,54.55,100985.0,37.9071,37.9628,37.9002,37.9419,100985.0
2018-09-14 10:45:00,54.55,54.6,54.53,54.56,67153.0,37.9419,37.9767,37.928,37.9489,67153.0
2018-09-14 10:50:00,54.56,54.56,54.48,54.5,100567.0,37.9489,37.9489,37.8932,37.9071,100567.0
2018-09-14 10:55:00,54.49,54.49,54.4,54.4,81990.0,37.9002,37.9002,37.8376,37.8376,81990.0
2018-09-14 11:00:00,54.4,54.43,54.34,54.38,86205.0,37.8376,37.8585,37.7959,37.8237,86205.0
2018-09-14 11:05:00,54.38,54.45,54.37,54.44,56693.0,37.8237,37.8724,37.8167,37.8654,56693.0
2018-09-14 11:10:00,54.45,54.47,54.41,54.45,95091.0,37.8724,37.8863,37.8445,37.8724,95091.0
2018-09-14 11:15:00,54.45,54.46,54.4,54.45,63011.0,37.8724,37.8793,37.8376,37.8724,63011.0
2018-09-14 11:20:00,54.46,54.51,54.45,54.51,102311.0,37.8793,37.9141,37.8724,37.9141,102311.0
2018-09-14 11:25:00,54.51,54.54,54.39,54.41,72565.0,37.9141,37.935,37.8306,37.8445,72565.0
2018-09-14 11:30:00,54.41,54.45,54.35,54.35,1079490.0,37.8445,37.8724,37.8028,37.8028,1079490.0
2018-09-14 11:35:00,54.35,54.36,54.28,54.28,110788.0,37.8028,37.8098,37.7541,37.7541,110788.0
2018-09-14 11:40:00,54.28,54.32,54.26,54.27,70556.0,37.7541,37.7819,37.7402,37.7472,70556.0
2018-09-14 11:45:00,54.28,54.3,54.23,54.23,62487.0,37.7541,37.768,37.7193,37.7193,62487.0
2018-09-14 11:50:00,54.23,54.25,54.2,54.23,87848.0,37.7193,37.7333,37.6985,37.7193,87848.0
2018-09-14 11:55:00,54.23,54.37,54.22,54.37,56155.0,37.7193,37.8167,37.7124,37.8167,56155.0
2018-09-14 12:00:00,54.37,54.39,54.22,54.35,293343.0,37.8167,37.8306,37.7124,37.8028,293343.0
2018-09-14 12:05:00,54.35,54.4,54.32,54.39,95228.0,37.8028,37.8376,37.7819,37.8306,95228.0
2018-09-14 12:10:00,54.39,54.4,54.31,54.32,82828.0,37.8306,37.8376,37.775,37.7819,82828.0
2018-09-14 12:15:00,54.33,54.33,54.27,54.33,71172.0,37.7889,37.7889,37.7472,37.7889,71172.0
2018-09-14 12:20:00,54.33,54.34,54.27,54.3,70178.0,37.7889,37.7959,37.7472,37.768,70178.0
2018-09-14 12:25:00,54.31,54.37,54.29,54.32,65225.0,37.775,37.8167,37.7611,37.7819,65225.0
2018-09-14 12:30:00,54.33,54.36,54.28,54.33,56297.0,37.7889,37.8098,37.7541,37.7889,56297.0
2018-09-14 12:35:00,54.32,54.33,54.23,54.26,99809.0,37.7819,37.7889,37.7193,37.7402,99809.0
2018-09-14 12:40:00,54.26,54.27,54.19,54.21,179708.0,37.7402,37.7472,37.6915,37.7054,179708.0
2018-09-14 12:45:00,54.21,54.25,54.2,54.22,76213.0,37.7054,37.7333,37.6985,37.7124,76213.0
2018-09-14 12:50:00,54.22,54.27,54.18,54.23,124316.0,37.7124,37.7472,37.6846,37.7193,124316.0
2018-09-14 12:55:00,54.23,54.25,54.22,54.24,96921.0,37.7193,37.7333,37.7124,37.7263,96921.0
2018-09-14 13:00:00,54.24,54.31,54.23,54.29,104241.0,37.7263,37.775,37.7193,37.7611,104241.0
2018-09-14 13:05:00,54.29,54.38,54.28,54.32,141289.0,37.7611,37.8237,37.7541,37.7819,141289.0
2018-09-14 13:10:00,54.31,54.34,54.3,54.31,74037.0,37.775,37.7959,37.768,37.775,74037.0
2018-09-14 13:15:00,54.3,54.32,54.27,54.31,45069.0,37.768,37.7819,37.7472,37.775,45069.0
2018-09-14 13:20:00,54.3,54.36,54.3,54.33,48113.0,37.768,37.8098,37.768,37.7889,48113.0
2018-09-14 13:25:00,54.32,54.36,54.28,54.29,98885.0,37.7819,37.8098,37.7541,37.7611,98885.0
2018-09-14 13:30:00,54.29,54.31,54.26,54.3,49111.0,37.7611,37.775,37.7402,37.768,49111.0
2018-09-14 13:35:00,54.3,54.33,54.25,54.26,44310.0,37.768,37.7889,37.7333,37.7402,44310.0
2018-09-14 13:40:00,54.25,54.28,54.24,54.27,32058.0,37.7333,37.7541,37.7263,37.7472,32058.0
2018-09-14 13:45:00,54.27,54.27,54.21,54.22,76088.0,37.7472,37.7472,37.7054,37.7124,76088.0
2018-09-14 13:50:00,54.22,54.27,54.21,54.27,56248.0,37.7124,37.7472,37.7054,37.7472,56248.0
2018-09-14 13:55:00,54.27,54.28,54.26,54.28,65808.0,37.7472,37.7541,37.7402,37.7541,65808.0
2018-09-14 14:00:00,54.28,54.3,54.24,54.25,49419.0,37.7541,37.768,37.7263,37.7333,49419.0
2018-09-14 14:05:00,54.26,54.27,54.23,54.27,44489.0,37.7402,37.7472,37.7193,37.7472,44489.0
2018-09-14 14:10:00,54.27,54.27,54.23,54.26,89828.0,37.7472,37.7472,37.7193,37.7402,89828.0
2018-09-14 14:15:00,54.26,54.27,54.25,54.27,78567.0,37.7402,37.7472,37.7333,37.7472,78567.0
2018-09-14 14:20:00,54.27,54.28,54.26,54.27,89573.0,37.7472,37.7541,37.7402,37.7472,89573.0
2018-09-14 14:25:00,54.27,54.3,54.25,54.29,59281.0,37.7472,37.768,37.7333,37.7611,59281.0
2018-09-14 14:30:00,54.3,54.3,54.23,54.25,75676.0,37.768,37.768,37.7193,37.7333,75676.0
2018-09-14 14:35:00,54.25,54.28,54.24,54.28,73895.0,37.7333,37.7541,37.7263,37.7541,73895.0
2018-09-14 14:40:00,54.28,54.28,54.27,54.28,57689.0,37.7541,37.7541,37.7472,37.7541,57689.0
2018-09-14 14:45:00,54.28,54.28,54.25,54.26,85372.0,37.7541,37.7541,37.7333,37.7402,85372.0
2018-09-14 14:50:00,54.26,54.28,54.26,54.27,66190.0,37.7402,37.7541,37.7402,37.7472,66190.0
2018-09-14 14:55:00,54.28,54.28,54.25,54.28,78918.0,37.7541,37.7541,37.7333,37.7541,78918.0
2018-09-14 15:00:00,54.27,54.32,54.27,54.3,88279.0,37.7472,37.7819,37.7472,37.768,88279.0
2018-09-14 15:05:00,54.3,54.34,54.29,54.34,44788.0,37.768,37.7959,37.7611,37.7959,44788.0
2018-09-14 15:10:00,54.34,54.38,54.33,54.38,79219.0,37.7959,37.8237,37.7889,37.8237,79219.0
2018-09-14 15:15:00,54.38,54.41,54.34,54.39,405723.0,37.8237,37.8445,37.7959,37.8306,405723.0
2018-09-14 15:20:00,54.4,54.43,54.39,54.43,144206.0,37.8376,37.8585,37.8306,37.8585,144206.0
2018-09-14 15:25:00,54.43,54.43,54.39,54.4,119367.0,37.8585,37.8585,37.8306,37.8376,119367.0
2018-09-14 15:30:00,54.41,54.43,54.37,54.41,231994.0,37.8445,37.8585,37.8167,37.8445,231994.0
2018-09-14 15:35:00,54.42,54.44,54.41,54.44,118870.0,37.8515,37.8654,37.8445,37.8654,118870.0
2018-09-14 15:40:00,54.44,54.53,54.43,54.53,185373.0,37.8654,37.928,37.8585,37.928,185373.0
2018-09-14 15:45:00,54.53,54.58,54.52,54.54,304301.0,37.928,37.9628,37.9211,37.935,304301.0
2018-09-14 15:50:00,54.55,54.57,54.53,54.57,190838.0,37.9419,37.9558,37.928,37.9558,190838.0
2018-09-14 15:55:00,54.56,54.59,54.54,54.55,748974.0,37.9489,37.9697,37.935,37.9419,748974.0
2018-09-17 09:30:00,54.79,54.89,54.51,54.53,370640.0,38.1089,38.1784,37.9141,37.928,370640.0
2018-09-17 09:35:00,54.52,54.9,54.52,54.89,143006.0,37.9211,38.1854,37.9211,38.1784,143006.0
2018-09-17 09:40:00,54.89,54.99,54.8,54.83,117342.0,38.1784,38.248,38.1158,38.1367,117342.0
2018-09-17 09:45:00,54.82,54.83,54.66,54.79,100537.0,38.1297,38.1367,38.0184,38.1089,100537.0
2018-09-17 09:50:00,54.8,54.83,54.73,54.8,93161.0,38.1158,38.1367,38.0671,38.1158,93161.0
2018-09-17 09:55:00,54.79,54.84,54.76,54.78,68950.0,38.1089,38.1436,38.088,38.1019,68950.0
2018-09-17 10:00:00,54.78,54.92,54.77,54.91,106392.0,38.1019,38.1993,38.0949,38.1923,106392.0
2018-09-17 10:05:00,54.92,54.99,54.9,54.98,160467.0,38.1993,38.248,38.1854,38.241,160467.0
2018-09-17 10:10:00,54.98,55.02,54.93,54.99,276921.0,38.241,38.2688,38.2062,38.248,276921.0
2018-09-17 10:15:00,54.98,55.01,54.92,54.98,156100.0,38.241,38.2619,38.1993,38.241,156100.0
2018-09-17 10:20:00,54.99,55.01,54.97,55.0,136617.0,38.248,38.2619,38.234,38.2549,136617.0
2018-09-17 10:25:00,54.99,55.0,54.89,54.9,221244.0,38.248,38.2549,38.1784,38.1854,221244.0
2018-09-17 10:30:00,54.89,54.95,54.85,54.87,123555.0,38.1784,38.2201,38.1506,38.1645,123555.0
2018-09-17 10:35:00,54.87,54.98,54.86,54.95,116459.0,38.1645,38.241,38.1575,38.2201,116459.0
2018-09-17 10:40:00,54.94,54.95,54.88,54.9,76719.0,38.2132,38.2201,38.1715,38.1854,76719.0
2018-09-17 10:45:00,54.9,54.97,54.9,54.92,67440.0,38.1854,38.234,38.1854,38.1993,67440.0
2018-09-17 10:50:00,54.91,54.92,54.75,54.77,101749.0,38.1923,38.1993,38.081,38.0949,101749.0
2018-09-17 10:55:00,54.78,54.8,54.74,54.74,87690.0,38.1019,38.1158,38.0741,38.0741,87690.0
2018-09-17 11:00:00,54.74,54.76,54.64,54.66,119901.0,38.0741,38.088,38.0045,38.0184,119901.0
2018-09-17 11:05:00,54.65,54.73,54.64,54.73,105313.0,38.0115,38.0671,38.0045,38.0671,105313.0
2018-09-17 11:10:00,54.73,54.73,54.6,54.61,78926.0,38.0671,38.0671,37.9767,37.9837,78926.0
2018-09-17 11:15:00,54.62,54.71,54.6,54.71,80194.0,37.9906,38.0532,37.9767,38.0532,80194.0
2018-09-17 11:20:00,54.7,54.71,54.63,54.64,69053.0,38.0463,38.0532,37.9976,38.0045,69053.0
2018-09-17 11:25:00,54.65,54.66,54.6,54.64,52427.0,38.0115,38.0184,37.9767,38.0045,52427.0
2018-09-17 11:30:00,54.64,54.66,54.6,54.65,76827.0,38.0045,38.0184,37.9767,38.0115,76827.0
2018-09-17 11:35:00,54.65,54.68,54.61,54.64,59524.0,38.0115,38.0323,37.9837,38.0045,59524.0
2018-09-17 11:40:00,54.65,54.68,54.64,54.68,40144.0,38.0115,38.0323,38.0045,38.0323,40144.0
2018-09-17 11:45:00,54.68,54.74,54.64,54.71,78780.0,38.0323,38.0741,38.0045,38.0532,78780.0
2018-09-17 11:50:00,54.71,54.72,54.63,54.64,64534.0,38.0532,38.0602,37.9976,38.0045,64534.0
2018-09-17 11:55:00,54.63,54.64,54.57,54.61,79094.0,37.9976,38.0045,37.9558,37.9837,79094.0
2018-09-17 12:00:00,54.61,54.63,54.55,54.59,121188.0,37.9837,37.9976,37.9419,37.9697,121188.0
2018-09-17 12:05:00,54.58,54.63,54.58,54.61,65699.0,37.9628,37.9976,37.9628,37.9837,65699.0
2018-09-17 12:10:00,54.62,54.63,54.59,54.6,53550.0,37.9906,37.9976,37.9697,37.9767,53550.0
2018-09-17 12:15:00,54.61,54.62,54.59,54.61,40670.0,37.9837,37.9906,37.9697,37.9837,40670.0
2018-09-17 12:20:00,54.61,54.62,54.55,54.59,60620.0,37.9837,37.9906,37.9419,37.9697,60620.0
2018-09-17 12:25:00,54.6,54.64,54.57,54.64,47576.0,37.9767,38.0045,37.9558,38.0045,47576.0
2018-09-17 12:30:00,54.63,54.66,54.6,54.64,50164.0,37.9976,38.0184,37.9767,38.0045,50164.0
2018-09-17 12:35:00,54.64,54.65,54.62,54.64,30429.0,38.0045,38.0115,37.9906,38.0045,30429.0
2018-09-17 12:40:00,54.64,54.64,54.63,54.64,43760.0,38.0045,38.0045,37.9976,38.0045,43760.0
2018-09-17 12:45:00,54.63,54.64,54.61,54.61,45728.0,37.9976,38.0045,37.9837,37.9837,45728.0
2018-09-17 12:50:00,54.61,54.64,54.6,54.62,61755.0,37.9837,38.0045,37.9767,37.9906,61755.0
2018-09-17 12:55:00,54.62,54.7,54.61,54.68,49870.0,37.9906,38.0463,37.9837,38.0323,49870.0
2018-09-17 13:00:00,54.68,54.69,54.65,54.67,48776.0,38.0323,38.0393,38.0115,38.0254,48776.0
2018-09-17 13:05:00,54.66,54.68,54.63,54.67,60105.0,38.0184,38.0323,37.9976,38.0254,60105.0
2018-09-17 13:10:00,54.66,54.66,54.57,54.58,89188.0,38.0184,38.0184,37.9558,37.9628,89188.0
2018-09-17 13:15:00,54.58,54.59,54.55,54.58,48982.0,37.9628,37.9697,37.9419,37.9628,48982.0
2018-09-17 13:20:00,54.59,54.61,54.58,54.6,43401.0,37.9697,37.9837,37.9628,37.9767,43401.0
2018-09-17 13:25:00,54.6,54.62,54.58,54.62,68504.0,37.9767,37.9906,37.9628,37.9906,68504.0
2018-09-17 13:30:00,54.62,54.63,54.54,54.54,158484.0,37.9906,37.9976,37.935,37.935,158484.0
2018-09-17 13:35:00,54.54,54.56,54.51,54.54,74161.0,37.935,37.9489,37.9141,37.935,74161.0
2018-09-17 13:40:00,54.55,54.6,54.54,54.58,75867.0,37.9419,37.9767,37.935,37.9628,75867.0
2018-09-17 13:45:00,54.58,54.59,54.56,54.57,33758.0,37.9628,37.9697,37.9489,37.9558,33758.0
2018-09-17 13:50:00,54.56,54.57,54.49,54.51,86008.0,37.9489,37.9558,37.9002,37.9141,86008.0
2018-09-17 13:55:00,54.51,54.52,54.49,54.52,64852.0,37.9141,37.9211,37.9002,37.9211,64852.0
2018-09-17 14:00:00,54.52,54.55,54.51,54.51,68375.0,37.9211,37.9419,37.9141,37.9141,68375.0
2018-09-17 14:05:00,54.51,54.54,54.5,54.54,46828.0,37.9141,37.935,37.9071,37.935,46828.0
2018-09-17 14:10:00,54.54,54.54,54.52,54.53,56984.0,37.935,37.935,37.9211,37.928,56984.0
2018-09-17 14:15:00,54.54,54.57,54.51,54.52,89943.0,37.935,37.9558,37.9141,37.9211,89943.0
2018-09-17 14:20:00,54.52,54.52,54.49,54.5,57432.0,37.9211,37.9211,37.9002,37.9071,57432.0
2018-09-17 14:25:00,54.5,54.52,54.49,54.52,37669.0,37.9071,37.9211,37.9002,37.9211,37669.0
2018-09-17 14:30:00,54.52,54.54,54.51,54.54,53951.0,37.9211,37.935,37.9141,37.935,53951.0
2018-09-17 14:35:00,54.54,54.58,54.53,54.58,57348.0,37.935,37.9628,37.928,37.9628,57348.0
2018-09-17 14:40:00,54.58,54.59,54.57,54.59,35346.0,37.9628,37.9697,37.9558,37.9697,35346.0
2018-09-17 14:45:00,54.59,54.62,54.58,54.58,65842.0,37.9697,37.9906,37.9628,37.9628,65842.0
2018-09-17 14:50:00,54.59,54.59,54.51,54.52,91030.0,37.9697,37.9697,37.9141,37.9211,91030.0
2018-09-17 14:55:00,54.53,54.53,54.43,54.45,117789.0,37.928,37.928,37.8585,37.8724,117789.0
2018-09-17 15:00:00,54.45,54.48,54.43,54.48,144405.0,37.8724,37.8932,37.8585,37.8932,144405.0
2018-09-17 15:05:00,54.48,54.52,54.45,54.48,89068.0,37.8932,37.9211,37.8724,37.8932,89068.0
2018-09-17 15:10:00,54.49,54.53,54.49,54.49,75087.0,37.9002,37.928,37.9002,37.9002,75087.0
2018-09-17 15:15:00,54.5,54.52,54.46,54.5,93913.0,37.9071,37.9211,37.8793,37.9071,93913.0
2018-09-17 15:20:00,54.49,54.5,54.47,54.48,79014.0,37.9002,37.9071,37.8863,37.8932,79014.0
2018-09-17 15:25:00,54.48,54.52,54.44,54.51,109828.0,37.8932,37.9211,37.8654,37.9141,109828.0
2018-09-17 15:30:00,54.51,54.56,54.49,54.54,119262.0,37.9141,37.9489,37.9002,37.935,119262.0
2018-09-17 15:35:00,54.55,54.59,54.54,54.59,118722.0,37.9419,37.9697,37.935,37.9697,118722.0
2018-09-17 15:40:00,54.59,54.64,54.57,54.64,178309.0,37.9697,38.0045,37.9558,38.0045,178309.0
2018-09-17 15:45:00,54.64,54.68,54.61,54.64,233136.0,38.0045,38.0323,37.9837,38.0045,233136.0
2018-09-17 15:50:00,54.63,54.67,54.6,54.63,328500.0,37.9976,38.0254,37.9767,37.9976,328500.0
2018-09-17 15:55:00,54.63,54.71,54.6,54.7,678392.0,37.9976,38.0532,37.9767,38.0463,678392.0
2018-09-18 09:30:00,54.39,54.66,54.29,54.3,279596.0,37.8306,38.0184,37.7611,37.768,279596.0
2018-09-18 09:35:00,54.3,54.47,54.29,54.44,257299.0,37.768,37.8863,37.7611,37.8654,257299.0
2018-09-18 09:40:00,54.45,54.68,54.44,54.59,106518.0,37.8724,38.0323,37.8654,37.9697,106518.0
2018-09-18 09:45:00,54.59,54.6,54.41,54.41,92448.0,37.9697,37.9767,37.8445,37.8445,92448.0
2018-09-18 09:50:00,54.41,54.48,54.37,54.47,130954.0,37.8445,37.8932,37.8167,37.8863,130954.0
2018-09-18 09:55:00,54.48,54.59,54.48,54.59,79609.0,37.8932,37.9697,37.8932,37.9697,79609.0
2018-09-18 10:00:00,54.6,54.62,54.47,54.48,105796.0,37.9767,37.9906,37.8863,37.8932,105796.0
2018-09-18 10:05:00,54.48,54.54,54.45,54.47,104625.0,37.8932,37.935,37.8724,37.8863,104625.0
2018-09-18 10:10:00,54.48,54.52,54.41,54.51,118066.0,37.8932,37.9211,37.8445,37.9141,118066.0
2018-09-18 10:15:00,54.51,54.64,54.51,54.63,99844.0,37.9141,38.0045,37.9141,37.9976,99844.0
2018-09-18 10:20:00,54.64,54.76,54.63,54.68,194771.0,38.0045,38.088,37.9976,38.0323,194771.0
2018-09-18 10:25:00,54.69,54.77,54.64,54.73,473154.0,38.0393,38.0949,38.0045,38.0671,473154.0
2018-09-18 10:30:00,54.72,54.74,54.65,54.68,175485.0,38.0602,38.0741,38.0115,38.0323,175485.0
2018-09-18 10:35:00,54.68,54.75,54.66,54.71,121248.0,38.0323,38.081,38.0184,38.0532,121248.0
2018-09-18 10:40:00,54.7,54.77,54.68,54.73,106577.0,38.0463,38.0949,38.0323,38.0671,106577.0
2018-09-18 10:45:00,54.72,54.77,54.72,54.76,80098.0,38.0602,38.0949,38.0602,38.088,80098.0
2018-09-18 10:50:00,54.76,54.77,54.72,54.73,85368.0,38.088,38.0949,38.0602,38.0671,85368.0
2018-09-18 10:55:00,54.73,54.73,54.66,54.67,71113.0,38.0671,38.0671,38.0184,38.0254,71113.0
2018-09-18 11:00:00,54.67,54.74,54.66,54.68,90271.0,38.0254,38.0741,38.0184,38.0323,90271.0
2018-09-18 11:05:00,54.68,54.77,54.67,54.77,67689.0,38.0323,38.0949,38.0254,38.0949,67689.0
2018-09-18 11:10:00,54.77,54.78,54.7,54.75,104152.0,38.0949,38.1019,38.0463,38.081,104152.0
2018-09-18 11:15:00,54.75,54.81,54.74,54.78,123538.0,38.081,38.1228,38.0741,38.1019,123538.0
2018-09-18 11:20:00,54.77,54.78,54.7,54.72,73438.0,38.0949,38.1019,38.0463,38.0602,73438.0
2018-09-18 11:25:00,54.71,54.77,54.7,54.75,70343.0,38.0532,38.0949,38.0463,38.081,70343.0
2018-09-18 11:30:00,54.75,54.76,54.7,54.71,90977.0,38.081,38.088,38.0463,38.0532,90977.0
2018-09-18 11:35:00,54.72,54.73,54.7,54.73,60198.0,38.0602,38.0671,38.0463,38.0671,60198.0
2018-09-18 11:40:00,54.73,54.76,54.71,54.72,154647.0,38.0671,38.088,38.0532,38.0602,154647.0
2018-09-18 11:45:00,54.72,54.73,54.7,54.7,41180.0,38.0602,38.0671,38.0463,38.0463,41180.0
2018-09-18 11:50:00,54.7,54.7,54.64,54.65,74866.0,38.0463,38.0463,38.0045,38.0115,74866.0
2018-09-18 11:55:00,54.65,54.71,54.64,54.69,89808.0,38.0115,38.0532,38.0045,38.0393,89808.0
2018-09-18 12:00:00,54.69,54.7,54.66,54.69,63236.0,38.0393,38.0463,38.0184,38.0393,63236.0
2018-09-18 12:05:00,54.69,54.77,54.69,54.73,69408.0,38.0393,38.0949,38.0393,38.0671,69408.0
2018-09-18 12:10:00,54.74,54.74,54.71,54.73,63610.0,38.0741,38.0741,38.0532,38.0671,63610.0
2018-09-18 12:15:00,54.74,54.76,54.71,54.73,84267.0,38.0741,38.088,38.0532,38.0671,84267.0
2018-09-18 12:20:00,54.73,54.73,54.66,54.68,127509.0,38.0671,38.0671,38.0184,38.0323,127509.0
2018-09-18 12:25:00,54.69,54.7,54.61,54.63,118309.0,38.0393,38.0463,37.9837,37.9976,118309.0
2018-09-18 12:30:00,54.62,54.68,54.6,54.65,74432.0,37.9906,38.0323,37.9767,38.0115,74432.0
2018-09-18 12:35:00,54.66,54.68,54.62,54.64,54922.0,38.0184,38.0323,37.9906,38.0045,54922.0
2018-09-18 12:40:00,54.64,54.65,54.56,54.59,100127.0,38.0045,38.0115,37.9489,37.9697,100127.0
2018-09-18 12:45:00,54.58,54.61,54.54,54.56,53022.0,37.9628,37.9837,37.935,37.9489,53022.0
2018-09-18 12:50:00,54.55,54.58,54.53,54.55,69175.0,37.9419,37.9628,37.928,37.9419,69175.0
2018-09-18 12:55:00,54.55,54.59,54.54,54.58,37805.0,37.9419,37.9697,37.935,37.9628,37805.0
2018-09-18 13:00:00,54.58,54.59,54.53,54.55,48800.0,37.9628,37.9697,37.928,37.9419,48800.0
2018-09-18 13:05:00,54.55,54.6,54.54,54.6,58517.0,37.9419,37.9767,37.935,37.9767,58517.0
2018-09-18 13:10:00,54.6,54.65,54.59,54.65,32438.0,37.9767,38.0115,37.9697,38.0115,32438.0
2018-09-18 13:15:00,54.65,54.7,54.65,54.69,105236.0,38.0115,38.0463,38.0115,38.0393,105236.0
2018-09-18 13:20:00,54.69,54.7,54.62,54.64,109265.0,38.0393,38.0463,37.9906,38.0045,109265.0
2018-09-18 13:25:00,54.64,54.7,54.63,54.69,51512.0,38.0045,38.0463,37.9976,38.0393,51512.0
2018-09-18 13:30:00,54.68,54.72,54.67,54.72,74900.0,38.0323,38.0602,38.0254,38.0602,74900.0
2018-09-18 13:35:00,54.72,54.72,54.69,54.72,50810.0,38.0602,38.0602,38.0393,38.0602,50810.0
2018-09-18 13:40:00,54.72,54.72,54.67,54.71,57586.0,38.0602,38.0602,38.0254,38.0532,57586.0
2018-09-18 13:45:00,54.72,54.73,54.7,54.71,38611.0,38.0602,38.0671,38.0463,38.0532,38611.0
2018-09-18 13:50:00,54.71,54.72,54.7,54.7,59723.0,38.0532,38.0602,38.0463,38.0463,59723.0
2018-09-18 13:55:00,54.7,54.71,54.68,54.71,81019.0,38.0463,38.0532,38.0323,38.0532,81019.0
2018-09-18 14:00:00,54.71,54.71,54.67,54.69,102180.0,38.0532,38.0532,38.0254,38.0393,102180.0
2018-09-18 14:05:00,54.68,54.69,54.62,54.62,55631.0,38.0323,38.0393,37.9906,37.9906,55631.0
2018-09-18 14:10:00,54.63,54.66,54.61,54.61,151164.0,37.9976,38.0184,37.9837,37.9837,151164.0
2018-09-18 14:15:00,54.62,54.71,54.61,54.71,57311.0,37.9906,38.0532,37.9837,38.0532,57311.0
2018-09-18 14:20:00,54.71,54.71,54.65,54.68,94243.0,38.0532,38.0532,38.0115,38.0323,94243.0
2018-09-18 14:25:00,54.67,54.69,54.65,54.67,127675.0,38.0254,38.0393,38.0115,38.0254,127675.0
2018-09-18 14:30:00,54.66,54.7,54.65,54.69,107410.0,38.0184,38.0463,38.0115,38.0393,107410.0
2018-09-18 14:35:00,54.69,54.7,54.61,54.62,144513.0,38.0393,38.0463,37.9837,37.9906,144513.0
2018-09-18 14:40:00,54.62,54.67,54.62,54.66,75179.0,37.9906,38.0254,37.9906,38.0184,75179.0
2018-09-18 14:45:00,54.67,54.7,54.62,54.62,108678.0,38.0254,38.0463,37.9906,37.9906,108678.0
2018-09-18 14:50:00,54.62,54.63,54.57,54.62,114077.0,37.9906,37.9976,37.9558,37.9906,114077.0
2018-09-18 14:55:00,54.62,54.64,54.58,54.62,97141.0,37.9906,38.0045,37.9628,37.9906,97141.0
2018-09-18 15:00:00,54.62,54.66,54.58,54.59,84349.0,37.9906,38.0184,37.9628,37.9697,84349.0
2018-09-18 15:05:00,54.59,54.61,54.56,54.6,101973.0,37.9697,37.9837,37.9489,37.9767,101973.0
2018-09-18 15:10:00,54.6,54.61,54.57,54.59,89643.0,37.9767,37.9837,37.9558,37.9697,89643.0
2018-09-18 15:15:00,54.58,54.59,54.53,54.54,242826.0,37.9628,37.9697,37.928,37.935,242826.0
2018-09-18 15:20:00,54.54,54.57,54.53,54.55,190653.0,37.935,37.9558,37.928,37.9419,190653.0
2018-09-18 15:25:00,54.55,54.56,54.49,54.5,154851.0,37.9419,37.9489,37.9002,37.9071,154851.0
2018-09-18 15:30:00,54.5,54.5,54.43,54.48,422894.0,37.9071,37.9071,37.8585,37.8932,422894.0
2018-09-18 15:35:00,54.48,54.52,54.45,54.46,197690.0,37.8932,37.9211,37.8724,37.8793,197690.0
2018-09-18 15:40:00,54.46,54.5,54.43,54.46,268568.0,37.8793,37.9071,37.8585,37.8793,268568.0
2018-09-18 15:45:00,54.46,54.46,54.4,54.4,271046.0,37.8793,37.8793,37.8376,37.8376,271046.0
2018-09-18 15:50:00,54.4,54.41,54.36,54.4,489759.0,37.8376,37.8445,37.8098,37.8376,489759.0
2018-09-18 15:55:00,54.4,54.43,54.36,54.39,1149882.0,37.8376,37.8585,37.8098,37.8306,1149882.0
2018-09-19 09:30:00,54.62,54.7,54.48,54.61,274962.0,37.9906,38.0463,37.8932,37.9837,274962.0
2018-09-19 09:35:00,54.61,54.67,54.42,54.52,184774.0,37.9837,38.0254,37.8515,37.9211,184774.0
2018-09-19 09:40:00,54.52,54.55,54.41,54.44,147878.0,37.9211,37.9419,37.8445,37.8654,147878.0
2018-09-19 09:45:00,54.44,54.5,54.36,54.38,199836.0,37.8654,37.9071,37.8098,37.8237,199836.0
2018-09-19 09:50:00,54.38,54.45,54.3,54.34,136927.0,37.8237,37.8724,37.768,37.7959,136927.0
2018-09-19 09:55:00,54.33,54.36,54.22,54.23,123382.0,37.7889,37.8098,37.7124,37.7193,123382.0
2018-09-19 10:00:00,54.22,54.25,54.14,54.19,164048.0,37.7124,37.7333,37.6567,37.6915,164048.0
2018-09-19 10:05:00,54.18,54.23,54.15,54.18,178832.0,37.6846,37.7193,37.6637,37.6846,178832.0
2018-09-19 10:10:00,54.18,54.24,54.04,54.07,272971.0,37.6846,37.7263,37.5872,37.6081,272971.0
2018-09-19 10:15:00,54.07,54.07,54.0,54.02,299444.0,37.6081,37.6081,37.5594,37.5733,299444.0
2018-09-19 10:20:00,54.02,54.07,53.98,54.03,214428.0,37.5733,37.6081,37.5455,37.5802,214428.0
2018-09-19 10:25:00,54.02,54.09,54.01,54.03,124972.0,37.5733,37.622,37.5663,37.5802,124972.0
2018-09-19 10:30:00,54.03,54.05,53.98,54.0,215389.0,37.5802,37.5941,37.5455,37.5594,215389.0
2018-09-19 10:35:00,54.0,54.04,53.98,54.01,172567.0,37.5594,37.5872,37.5455,37.5663,172567.0
2018-09-19 10:40:00,54.01,54.06,53.99,53.99,167056.0,37.5663,37.6011,37.5524,37.5524,167056.0
2018-09-19 10:45:00,54.0,54.1,53.99,54.0,115800.0,37.5594,37.6289,37.5524,37.5594,115800.0
2018-09-19 10:50:00,54.0,54.07,53.96,53.98,128100.0,37.5594,37.6081,37.5315,37.5455,128100.0
2018-09-19 10:55:00,53.98,53.99,53.91,53.95,72692.0,37.5455,37.5524,37.4968,37.5246,72692.0
2018-09-19 11:00:00,53.96,54.01,53.9,53.9,225508.0,37.5315,37.5663,37.4898,37.4898,225508.0
2018-09-19 11:05:00,53.91,53.92,53.85,53.88,160462.0,37.4968,37.5037,37.455,37.4759,160462.0
2018-09-19 11:10:00,53.88,53.89,53.81,53.85,136560.0,37.4759,37.4829,37.4272,37.455,136560.0
2018-09-19 11:15:00,53.85,53.87,53.77,53.8,126236.0,37.455,37.469,37.3994,37.4203,126236.0
2018-09-19 11:20:00,53.79,53.8,53.71,53.79,153785.0,37.4133,37.4203,37.3577,37.4133,153785.0
2018-09-19 11:25:00,53.8,53.81,53.65,53.66,266122.0,37.4203,37.4272,37.3159,37.3229,266122.0
2018-09-19 11:30:00,53.66,53.74,53.58,53.66,382516.0,37.3229,37.3785,37.2672,37.3229,382516.0
2018-09-19 11:35:00,53.65,53.69,53.63,53.66,133827.0,37.3159,37.3438,37.302,37.3229,133827.0
2018-09-19 11:40:00,53.66,53.7,53.61,53.7,142311.0,37.3229,37.3507,37.2881,37.3507,142311.0
2018-09-19 11:45:00,53.7,53.8,53.69,53.79,172729.0,37.3507,37.4203,37.3438,37.4133,172729.0
2018-09-19 11:50:00,53.79,53.85,53.78,53.82,180263.0,37.4133,37.455,37.4064,37.4342,180263.0
2018-09-19 11:55:00,53.82,53.88,53.81,53.83,91805.0,37.4342,37.4759,37.4272,37.4411,91805.0
2018-09-19 12:00:00,53.83,53.91,53.83,53.86,93337.0,37.4411,37.4968,37.4411,37.462,93337.0
2018-09-19 12:05:00,53.86,53.86,53.79,53.79,90557.0,37.462,37.462,37.4133,37.4133,90557.0
2018-09-19 12:10:00,53.8,53.88,53.78,53.88,82798.0,37.4203,37.4759,37.4064,37.4759,82798.0
2018-09-19 12:15:00,53.88,53.92,53.84,53.88,106829.0,37.4759,37.5037,37.4481,37.4759,106829.0
2018-09-19 12:20:00,53.87,53.88,53.8,53.8,87023.0,37.469,37.4759,37.4203,37.4203,87023.0
2018-09-19 12:25:00,53.8,53.81,53.75,53.77,78084.0,37.4203,37.4272,37.3855,37.3994,78084.0
2018-09-19 12:30:00,53.77,53.82,53.75,53.81,62669.0,37.3994,37.4342,37.3855,37.4272,62669.0
2018-09-19 12:35:00,53.8,53.83,53.76,53.81,71159.0,37.4203,37.4411,37.3924,37.4272,71159.0
2018-09-19 12:40:00,53.82,53.87,53.81,53.85,69053.0,37.4342,37.469,37.4272,37.455,69053.0
2018-09-19 12:45:00,53.84,53.87,53.83,53.87,51890.0,37.4481,37.469,37.4411,37.469,51890.0
2018-09-19 12:50:00,53.87,53.88,53.85,53.87,97535.0,37.469,37.4759,37.455,37.469,97535.0
2018-09-19 12:55:00,53.86,53.87,53.78,53.79,64663.0,37.462,37.469,37.4064,37.4133,64663.0
2018-09-19 13:00:00,53.78,53.79,53.75,53.76,63288.0,37.4064,37.4133,37.3855,37.3924,63288.0
2018-09-19 13:05:00,53.76,53.76,53.72,53.73,61228.0,37.3924,37.3924,37.3646,37.3716,61228.0
2018-09-19 13:10:00,53.73,53.75,53.72,53.73,43238.0,37.3716,37.3855,37.3646,37.3716,43238.0
2018-09-19 13:15:00,53.72,53.76,53.72,53.72,65034.0,37.3646,37.3924,37.3646,37.3646,65034.0
2018-09-19 13:20:00,53.73,53.73,53.7,53.73,63885.0,37.3716,37.3716,37.3507,37.3716,63885.0
2018-09-19 13:25:00,53.73,53.73,53.7,53.73,51533.0,37.3716,37.3716,37.3507,37.3716,51533.0
2018-09-19 13:30:00,53.73,53.77,53.72,53.72,66965.0,37.3716,37.3994,37.3646,37.3646,66965.0
2018-09-19 13:35:00,53.73,53.77,53.71,53.76,87607.0,37.3716,37.3994,37.3577,37.3924,87607.0
2018-09-19 13:40:00,53.75,53.76,53.75,53.76,45850.0,37.3855,37.3924,37.3855,37.3924,45850.0
2018-09-19 13:45:00,53.76,53.79,53.7,53.7,78057.0,37.3924,37.4133,37.3507,37.3507,78057.0
2018-09-19 13:50:00,53.7,53.74,53.69,53.71,99721.0,37.3507,37.3785,37.3438,37.3577,99721.0
2018-09-19 13:55:00,53.71,53.72,53.64,53.66,90743.0,37.3577,37.3646,37.309,37.3229,90743.0
2018-09-19 14:00:00,53.65,53.7,53.6,53.61,161417.0,37.3159,37.3507,37.2812,37.2881,161417.0
2018-09-19 14:05:00,53.62,53.64,53.59,53.62,134697.0,37.2951,37.309,37.2742,37.2951,134697.0
2018-09-19 14:10:00,53.61,53.66,53.59,53.66,116069.0,37.2881,37.3229,37.2742,37.3229,116069.0
2018-09-19 14:15:00,53.66,53.7,53.65,53.7,78059.0,37.3229,37.3507,37.3159,37.3507,78059.0
2018-09-19 14:20:00,53.7,53.7,53.63,53.65,78843.0,37.3507,37.3507,37.302,37.3159,78843.0
2018-09-19 14:25:00,53.65,53.67,53.64,53.64,63413.0,37.3159,37.3298,37.309,37.309,63413.0
2018-09-19 14:30:00,53.64,53.65,53.61,53.64,109056.0,37.309,37.3159,37.2881,37.309,109056.0
2018-09-19 14:35:00,53.64,53.64,53.58,53.6,83616.0,37.309,37.309,37.2672,37.2812,83616.0
2018-09-19 14:40:00,53.6,53.62,53.59,53.59,111025.0,37.2812,37.2951,37.2742,37.2742,111025.0
2018-09-19 14:45:00,53.59,53.6,53.58,53.6,85870.0,37.2742,37.2812,37.2672,37.2812,85870.0
2018-09-19 14:50:00,53.59,53.6,53.54,53.55,120701.0,37.2742,37.2812,37.2394,37.2464,120701.0
2018-09-19 14:55:00,53.55,53.56,53.53,53.54,158305.0,37.2464,37.2533,37.2325,37.2394,158305.0
2018-09-19 15:00:00,53.54,53.54,53.51,53.53,90620.0,37.2394,37.2394,37.2186,37.2325,90620.0
2018-09-19 15:05:00,53.52,53.53,53.43,53.47,563060.0,37.2255,37.2325,37.1629,37.1907,563060.0
2018-09-19 15:10:00,53.48,53.48,53.41,53.41,263541.0,37.1977,37.1977,37.149,37.149,263541.0
2018-09-19 15:15:00,53.41,53.42,53.37,53.38,219302.0,37.149,37.156,37.1212,37.1281,219302.0
2018-09-19 15:20:00,53.37,53.42,53.37,53.41,287414.0,37.1212,37.156,37.1212,37.149,287414.0
2018-09-19 15:25:00,53.42,53.44,53.39,53.41,379194.0,37.156,37.1699,37.1351,37.149,379194.0
2018-09-19 15:30:00,53.41,53.42,53.38,53.41,187204.0,37.149,37.156,37.1281,37.149,187204.0
2018-09-19 15:35:00,53.41,53.41,53.38,53.4,356178.0,37.149,37.149,37.1281,37.142,356178.0
2018-09-19 15:40:00,53.39,53.49,53.39,53.47,412325.0,37.1351,37.2046,37.1351,37.1907,412325.0
2018-09-19 15:45:00,53.47,53.48,53.43,53.47,381953.0,37.1907,37.1977,37.1629,37.1907,381953.0
2018-09-19 15:50:00,53.47,53.49,53.45,53.48,519155.0,37.1907,37.2046,37.1768,37.1977,519155.0
2018-09-19 15:55:00,53.48,53.5,53.45,53.49,1156233.0,37.1977,37.2116,37.1768,37.2046,1156233.0
2018-09-20 09:30:00,53.6,53.73,53.31,53.45,477251.0,37.2812,37.3716,37.0794,37.1768,477251.0
2018-09-20 09:35:00,53.45,53.68,53.35,53.66,193444.0,37.1768,37.3368,37.1073,37.3229,193444.0
2018-09-20 09:40:00,53.66,53.73,53.59,53.63,293875.0,37.3229,37.3716,37.2742,37.302,293875.0
2018-09-20 09:45:00,53.64,53.69,53.56,53.57,169087.0,37.309,37.3438,37.2533,37.2603,169087.0
2018-09-20 09:50:00,53.57,53.61,53.49,53.49,124660.0,37.2603,37.2881,37.2046,37.2046,124660.0
2018-09-20 09:55:00,53.5,53.6,53.44,53.48,221913.0,37.2116,37.2812,37.1699,37.1977,221913.0
2018-09-20 10:00:00,53.48,53.57,53.45,53.53,188920.0,37.1977,37.2603,37.1768,37.2325,188920.0
2018-09-20 10:05:00,53.53,53.58,53.48,53.55,155402.0,37.2325,37.2672,37.1977,37.2464,155402.0
2018-09-20 10:10:00,53.55,53.6,53.52,53.57,124237.0,37.2464,37.2812,37.2255,37.2603,124237.0
2018-09-20 10:15:00,53.57,53.6,53.55,53.55,88252.0,37.2603,37.2812,37.2464,37.2464,88252.0
2018-09-20 10:20:00,53.56,53.59,53.54,53.56,175354.0,37.2533,37.2742,37.2394,37.2533,175354.0
2018-09-20 10:25:00,53.56,53.59,53.52,53.54,180172.0,37.2533,37.2742,37.2255,37.2394,180172.0
2018-09-20 10:30:00,53.53,53.55,53.49,53.52,172219.0,37.2325,37.2464,37.2046,37.2255,172219.0
2018-09-20 10:35:00,53.52,53.53,53.48,53.52,148453.0,37.2255,37.2325,37.1977,37.2255,148453.0
2018-09-20 10:40:00,53.53,53.53,53.5,53.52,84675.0,37.2325,37.2325,37.2116,37.2255,84675.0
2018-09-20 10:45:00,53.51,53.58,53.5,53.57,142811.0,37.2186,37.2672,37.2116,37.2603,142811.0
2018-09-20 10:50:00,53.57,53.58,53.52,53.54,107305.0,37.2603,37.2672,37.2255,37.2394,107305.0
2018-09-20 10:55:00,53.55,53.56,53.49,53.52,120201.0,37.2464,37.2533,37.2046,37.2255,120201.0
2018-09-20 11:00:00,53.52,53.52,53.48,53.5,121487.0,37.2255,37.2255,37.1977,37.2116,121487.0
2018-09-20 11:05:00,53.5,53.51,53.47,53.49,132861.0,37.2116,37.2186,37.1907,37.2046,132861.0
2018-09-20 11:10:00,53.49,53.56,53.48,53.55,124989.0,37.2046,37.2533,37.1977,37.2464,124989.0
2018-09-20 11:15:00,53.55,53.56,53.53,53.55,90782.0,37.2464,37.2533,37.2325,37.2464,90782.0
2018-09-20 11:20:00,53.55,53.61,53.54,53.61,156248.0,37.2464,37.2881,37.2394,37.2881,156248.0
2018-09-20 11:25:00,53.61,53.79,53.61,53.79,215871.0,37.2881,37.4133,37.2881,37.4133,215871.0
2018-09-20 11:30:00,53.79,53.86,53.75,53.82,154098.0,37.4133,37.462,37.3855,37.4342,154098.0
2018-09-20 11:35:00,53.83,53.87,53.79,53.84,92524.0,37.4411,37.469,37.4133,37.4481,92524.0
2018-09-20 11:40:00,53.83,53.84,53.78,53.8,97044.0,37.4411,37.4481,37.4064,37.4203,97044.0
2018-09-20 11:45:00,53.79,53.91,53.78,53.91,116633.0,37.4133,37.4968,37.4064,37.4968,116633.0
2018-09-20 11:50:00,53.91,53.98,53.89,53.95,102381.0,37.4968,37.5455,37.4829,37.5246,102381.0
2018-09-20 11:55:00,53.95,53.97,53.94,53.96,133387.0,37.5246,37.5385,37.5176,37.5315,133387.0
2018-09-20 12:00:00,53.96,53.98,53.89,53.94,139116.0,37.5315,37.5455,37.4829,37.5176,139116.0
2018-09-20 12:05:00,53.94,54.0,53.93,53.94,250622.0,37.5176,37.5594,37.5107,37.5176,250622.0
2018-09-20 12:10:00,53.94,54.1,53.94,54.09,161838.0,37.5176,37.6289,37.5176,37.622,161838.0
2018-09-20 12:15:00,54.1,54.15,54.06,54.08,213666.0,37.6289,37.6637,37.6011,37.615,213666.0
2018-09-20 12:20:00,54.08,54.08,53.98,53.98,90109.0,37.615,37.615,37.5455,37.5455,90109.0
2018-09-20 12:25:00,53.98,53.99,53.94,53.95,70063.0,37.5455,37.5524,37.5176,37.5246,70063.0
2018-09-20 12:30:00,53.95,53.95,53.91,53.92,71329.0,37.5246,37.5246,37.4968,37.5037,71329.0
2018-09-20 12:35:00,53.92,53.96,53.9,53.95,76541.0,37.5037,37.5315,37.4898,37.5246,76541.0
2018-09-20 12:40:00,53.94,53.96,53.85,53.87,101827.0,37.5176,37.5315,37.455,37.469,101827.0
2018-09-20 12:45:00,53.86,53.88,53.83,53.86,91619.0,37.462,37.4759,37.4411,37.462,91619.0
2018-09-20 12:50:00,53.86,53.86,53.81,53.82,59325.0,37.462,37.462,37.4272,37.4342,59325.0
2018-09-20 12:55:00,53.82,53.85,53.8,53.8,83006.0,37.4342,37.455,37.4203,37.4203,83006.0
2018-09-20 13:00:00,53.81,53.9,53.8,53.9,86036.0,37.4272,37.4898,37.4203,37.4898,86036.0
2018-09-20 13:05:00,53.9,53.92,53.89,53.9,65355.0,37.4898,37.5037,37.4829,37.4898,65355.0
2018-09-20 13:10:00,53.9,53.92,53.89,53.89,62286.0,37.4898,37.5037,37.4829,37.4829,62286.0
2018-09-20 13:15:00,53.9,53.9,53.83,53.86,69423.0,37.4898,37.4898,37.4411,37.462,69423.0
2018-09-20 13:20:00,53.87,53.89,53.85,53.85,46003.0,37.469,37.4829,37.455,37.455,46003.0
2018-09-20 13:25:00,53.85,53.86,53.82,53.84,61950.0,37.455,37.462,37.4342,37.4481,61950.0
2018-09-20 13:30:00,53.83,53.88,53.83,53.86,79088.0,37.4411,37.4759,37.4411,37.462,79088.0
2018-09-20 13:35:00,53.86,53.99,53.85,53.99,106295.0,37.462,37.5524,37.455,37.5524,106295.0
2018-09-20 13:40:00,53.98,54.01,53.94,53.98,121877.0,37.5455,37.5663,37.5176,37.5455,121877.0
2018-09-20 13:45:00,53.98,54.02,53.94,54.01,122283.0,37.5455,37.5733,37.5176,37.5663,122283.0
2018-09-20 13:50:00,54.02,54.03,53.97,54.0,93358.0,37.5733,37.5802,37.5385,37.5594,93358.0
2018-09-20 13:55:00,54.0,54.03,53.99,54.02,73542.0,37.5594,37.5802,37.5524,37.5733,73542.0
2018-09-20 14:00:00,54.02,54.02,53.92,53.97,170438.0,37.5733,37.5733,37.5037,37.5385,170438.0
2018-09-20 14:05:00,53.97,53.97,53.95,53.96,89265.0,37.5385,37.5385,37.5246,37.5315,89265.0
2018-09-20 14:10:00,53.96,54.03,53.95,54.01,118029.0,37.5315,37.5802,37.5246,37.5663,118029.0
2018-09-20 14:15:00,54.01,54.06,53.98,54.0,110253.0,37.5663,37.6011,37.5455,37.5594,110253.0
2018-09-20 14:20:00,54.0,54.01,53.89,53.9,128902.0,37.5594,37.5663,37.4829,37.4898,128902.0
2018-09-20 14:25:00,53.9,53.92,53.84,53.85,162324.0,37.4898,37.5037,37.4481,37.455,162324.0
2018-09-20 14:30:00,53.86,53.86,53.8,53.83,185138.0,37.462,37.462,37.4203,37.4411,185138.0
2018-09-20 14:35:00,53.83,53.87,53.77,53.77,90824.0,37.4411,37.469,37.3994,37.3994,90824.0
2018-09-20 14:40:00,53.78,53.82,53.76,53.78,79643.0,37.4064,37.4342,37.3924,37.4064,79643.0
2018-09-20 14:45:00,53.79,53.85,53.78,53.85,70003.0,37.4133,37.455,37.4064,37.455,70003.0
2018-09-20 14:50:00,53.85,53.91,53.84,53.91,82673.0,37.455,37.4968,37.4481,37.4968,82673.0
2018-09-20 14:55:00,53.91,53.93,53.87,53.88,72927.0,37.4968,37.5107,37.469,37.4759,72927.0
2018-09-20 15:00:00,53.89,53.95,53.89,53.91,72950.0,37.4829,37.5246,37.4829,37.4968,72950.0
2018-09-20 15:05:00,53.91,53.94,53.88,53.91,99161.0,37.4968,37.5176,37.4759,37.4968,99161.0
2018-09-20 15:10:00,53.91,53.91,53.88,53.91,92050.0,37.4968,37.4968,37.4759,37.4968,92050.0
2018-09-20 15:15:00,53.91,53.91,53.85,53.85,155236.0,37.4968,37.4968,37.455,37.455,155236.0
2018-09-20 15:20:00,53.85,53.87,53.82,53.83,89177.0,37.455,37.469,37.4342,37.4411,89177.0
2018-09-20 15:25:00,53.82,53.85,53.81,53.82,123500.0,37.4342,37.455,37.4272,37.4342,123500.0
2018-09-20 15:30:00,53.81,53.86,53.8,53.84,146099.0,37.4272,37.462,37.4203,37.4481,146099.0
2018-09-20 15:35:00,53.84,53.89,53.83,53.86,137426.0,37.4481,37.4829,37.4411,37.462,137426.0
2018-09-20 15:40:00,53.86,53.86,53.8,53.81,232835.0,37.462,37.462,37.4203,37.4272,232835.0
2018-09-20 15:45:00,53.81,53.89,53.81,53.88,227536.0,37.4272,37.4829,37.4272,37.4759,227536.0
2018-09-20 15:50:00,53.87,53.9,53.84,53.89,311989.0,37.469,37.4898,37.4481,37.4829,311989.0
2018-09-20 15:55:00,53.89,53.96,53.88,53.96,744288.0,37.4829,37.5315,37.4759,37.5315,744288.0
2018-09-21 09:30:00,54.23,54.74,54.22,54.48,5170672.0,37.7193,38.0741,37.7124,37.8932,5170672.0
2018-09-21 09:35:00,54.47,54.49,54.12,54.14,402728.0,37.8863,37.9002,37.6428,37.6567,402728.0
2018-09-21 09:40:00,54.15,54.65,54.15,54.65,245021.0,37.6637,38.0115,37.6637,38.0115,245021.0
2018-09-21 09:45:00,54.65,54.65,54.49,54.57,208556.0,38.0115,38.0115,37.9002,37.9558,208556.0
2018-09-21 09:50:00,54.58,54.58,54.36,54.48,187247.0,37.9628,37.9628,37.8098,37.8932,187247.0
2018-09-21 09:55:00,54.47,54.53,54.4,54.43,125032.0,37.8863,37.928,37.8376,37.8585,125032.0
2018-09-21 10:00:00,54.43,54.51,54.38,54.5,151811.0,37.8585,37.9141,37.8237,37.9071,151811.0
2018-09-21 10:05:00,54.5,54.54,54.34,54.35,193197.0,37.9071,37.935,37.7959,37.8028,193197.0
2018-09-21 10:10:00,54.36,54.53,54.35,54.48,121942.0,37.8098,37.928,37.8028,37.8932,121942.0
2018-09-21 10:15:00,54.48,54.48,54.33,54.37,167328.0,37.8932,37.8932,37.7889,37.8167,167328.0
2018-09-21 10:20:00,54.36,54.38,54.29,54.33,155833.0,37.8098,37.8237,37.7611,37.7889,155833.0
2018-09-21 10:25:00,54.33,54.44,54.32,54.43,110191.0,37.7889,37.8654,37.7819,37.8585,110191.0
2018-09-21 10:30:00,54.44,54.48,54.41,54.46,131519.0,37.8654,37.8932,37.8445,37.8793,131519.0
2018-09-21 10:35:00,54.46,54.5,54.43,54.47,117525.0,37.8793,37.9071,37.8585,37.8863,117525.0
2018-09-21 10:40:00,54.47,54.54,54.45,54.51,110881.0,37.8863,37.935,37.8724,37.9141,110881.0
2018-09-21 10:45:00,54.51,54.54,54.43,54.49,113045.0,37.9141,37.935,37.8585,37.9002,113045.0
2018-09-21 10:50:00,54.49,54.5,54.41,54.45,113381.0,37.9002,37.9071,37.8445,37.8724,113381.0
2018-09-21 10:55:00,54.44,54.47,54.35,54.39,192163.0,37.8654,37.8863,37.8028,37.8306,192163.0
2018-09-21 11:00:00,54.39,54.42,54.31,54.31,102005.0,37.8306,37.8515,37.775,37.775,102005.0
2018-09-21 11:05:00,54.31,54.33,54.29,54.33,69133.0,37.775,37.7889,37.7611,37.7889,69133.0
2018-09-21 11:10:00,54.33,54.33,54.23,54.23,115532.0,37.7889,37.7889,37.7193,37.7193,115532.0
2018-09-21 11:15:00,54.23,54.26,54.19,54.26,132401.0,37.7193,37.7402,37.6915,37.7402,132401.0
2018-09-21 11:20:00,54.26,54.27,54.15,54.19,98307.0,37.7402,37.7472,37.6637,37.6915,98307.0
2018-09-21 11:25:00,54.19,54.23,54.16,54.2,95260.0,37.6915,37.7193,37.6707,37.6985,95260.0
2018-09-21 11:30:00,54.19,54.29,54.19,54.28,85945.0,37.6915,37.7611,37.6915,37.7541,85945.0
2018-09-21 11:35:00,54.29,54.42,54.29,54.41,106219.0,37.7611,37.8515,37.7611,37.8445,106219.0
2018-09-21 11:40:00,54.41,54.45,54.4,54.45,102192.0,37.8445,37.8724,37.8376,37.8724,102192.0
2018-09-21 11:45:00,54.45,54.5,54.41,54.48,141032.0,37.8724,37.9071,37.8445,37.8932,141032.0
2018-09-21 11:50:00,54.48,54.49,54.41,54.47,71840.0,37.8932,37.9002,37.8445,37.8863,71840.0
2018-09-21 11:55:00,54.47,54.52,54.43,54.52,60452.0,37.8863,37.9211,37.8585,37.9211,60452.0
2018-09-21 12:00:00,54.52,54.53,54.47,54.53,79546.0,37.9211,37.928,37.8863,37.928,79546.0
2018-09-21 12:05:00,54.53,54.53,54.44,54.48,68430.0,37.928,37.928,37.8654,37.8932,68430.0
2018-09-21 12:10:00,54.49,54.55,54.49,54.52,68839.0,37.9002,37.9419,37.9002,37.9211,68839.0
2018-09-21 12:15:00,54.53,54.55,54.5,54.53,109725.0,37.928,37.9419,37.9071,37.928,109725.0
2018-09-21 12:20:00,54.54,54.54,54.49,54.53,139547.0,37.935,37.935,37.9002,37.928,139547.0
2018-09-21 12:25:00,54.53,54.59,54.52,54.58,155757.0,37.928,37.9697,37.9211,37.9628,155757.0
2018-09-21 12:30:00,54.58,54.66,54.58,54.66,104732.0,37.9628,38.0184,37.9628,38.0184,104732.0
2018-09-21 12:35:00,54.66,54.67,54.61,54.64,68472.0,38.0184,38.0254,37.9837,38.0045,68472.0
2018-09-21 12:40:00,54.64,54.64,54.51,54.55,173095.0,38.0045,38.0045,37.9141,37.9419,173095.0
2018-09-21 12:45:00,54.54,54.57,54.5,54.53,69621.0,37.935,37.9558,37.9071,37.928,69621.0
2018-09-21 12:50:00,54.53,54.54,54.5,54.54,70287.0,37.928,37.935,37.9071,37.935,70287.0
2018-09-21 12:55:00,54.54,54.54,54.49,54.5,67950.0,37.935,37.935,37.9002,37.9071,67950.0
2018-09-21 13:00:00,54.5,54.54,54.49,54.52,54715.0,37.9071,37.935,37.9002,37.9211,54715.0
2018-09-21 13:05:00,54.52,54.57,54.51,54.52,70468.0,37.9211,37.9558,37.9141,37.9211,70468.0
2018-09-21 13:10:00,54.52,54.53,54.47,54.49,100688.0,37.9211,37.928,37.8863,37.9002,100688.0
2018-09-21 13:15:00,54.5,54.59,54.49,54.59,44282.0,37.9071,37.9697,37.9002,37.9697,44282.0
2018-09-21 13:20:00,54.59,54.62,54.57,54.6,73232.0,37.9697,37.9906,37.9558,37.9767,73232.0
2018-09-21 13:25:00,54.61,54.65,54.57,54.58,49818.0,37.9837,38.0115,37.9558,37.9628,49818.0
2018-09-21 13:30:00,54.58,54.6,54.51,54.51,63853.0,37.9628,37.9767,37.9141,37.9141,63853.0
2018-09-21 13:35:00,54.52,54.59,54.51,54.59,80875.0,37.9211,37.9697,37.9141,37.9697,80875.0
2018-09-21 13:40:00,54.59,54.6,54.57,54.6,52932.0,37.9697,37.9767,37.9558,37.9767,52932.0
2018-09-21 13:45:00,54.6,54.63,54.58,54.6,45656.0,37.9767,37.9976,37.9628,37.9767,45656.0
2018-09-21 13:50:00,54.6,54.6,54.53,54.56,59452.0,37.9767,37.9767,37.928,37.9489,59452.0
2018-09-21 13:55:00,54.57,54.62,54.57,54.6,58016.0,37.9558,37.9906,37.9558,37.9767,58016.0
2018-09-21 14:00:00,54.6,54.61,54.52,54.58,90927.0,37.9767,37.9837,37.9211,37.9628,90927.0
2018-09-21 14:05:00,54.58,54.59,54.49,54.5,114880.0,37.9628,37.9697,37.9002,37.9071,114880.0
2018-09-21 14:10:00,54.49,54.5,54.46,54.46,117910.0,37.9002,37.9071,37.8793,37.8793,117910.0
2018-09-21 14:15:00,54.47,54.55,54.45,54.54,64101.0,37.8863,37.9419,37.8724,37.935,64101.0
2018-09-21 14:20:00,54.53,54.56,54.51,54.54,78543.0,37.928,37.9489,37.9141,37.935,78543.0
2018-09-21 14:25:00,54.54,54.57,54.53,54.55,103165.0,37.935,37.9558,37.928,37.9419,103165.0
2018-09-21 14:30:00,54.55,54.59,54.53,54.54,84102.0,37.9419,37.9697,37.928,37.935,84102.0
2018-09-21 14:35:00,54.54,54.57,54.51,54.54,98181.0,37.935,37.9558,37.9141,37.935,98181.0
2018-09-21 14:40:00,54.55,54.56,54.52,54.55,81665.0,37.9419,37.9489,37.9211,37.9419,81665.0
2018-09-21 14:45:00,54.55,54.58,54.51,54.58,65809.0,37.9419,37.9628,37.9141,37.9628,65809.0
2018-09-21 14:50:00,54.57,54.59,54.52,54.59,113611.0,37.9558,37.9697,37.9211,37.9697,113611.0
2018-09-21 14:55:00,54.59,54.63,54.56,54.62,90016.0,37.9697,37.9976,37.9489,37.9906,90016.0
2018-09-21 15:00:00,54.62,54.64,54.61,54.63,129212.0,37.9906,38.0045,37.9837,37.9976,129212.0
2018-09-21 15:05:00,54.63,54.65,54.62,54.63,177240.0,37.9976,38.0115,37.9906,37.9976,177240.0
2018-09-21 15:10:00,54.64,54.71,54.63,54.7,134808.0,38.0045,38.0532,37.9976,38.0463,134808.0
2018-09-21 15:15:00,54.7,54.73,54.67,54.68,133275.0,38.0463,38.0671,38.0254,38.0323,133275.0
2018-09-21 15:20:00,54.68,54.7,54.63,54.66,180557.0,38.0323,38.0463,37.9976,38.0184,180557.0
2018-09-21 15:25:00,54.66,54.67,54.63,54.64,152057.0,38.0184,38.0254,37.9976,38.0045,152057.0
2018-09-21 15:30:00,54.64,54.64,54.57,54.58,226142.0,38.0045,38.0045,37.9558,37.9628,226142.0
2018-09-21 15:35:00,54.59,54.6,54.36,54.36,480982.0,37.9697,37.9767,37.8098,37.8098,480982.0
2018-09-21 15:40:00,54.37,54.4,54.27,54.37,978817.0,37.8167,37.8376,37.7472,37.8167,978817.0
2018-09-21 15:45:00,54.37,54.51,54.36,54.47,593913.0,37.8167,37.9141,37.8098,37.8863,593913.0
2018-09-21 15:50:00,54.47,54.53,54.45,54.51,411009.0,37.8863,37.928,37.8724,37.9141,411009.0
2018-09-21 15:55:00,54.51,54.81,54.39,54.44,3833138.0,37.9141,38.1228,37.8306,37.8654,3833138.0
2018-09-24 09:30:00,54.31,54.5,54.25,54.29,364332.0,37.775,37.9071,37.7333,37.7611,364332.0
2018-09-24 09:35:00,54.3,54.43,54.28,54.34,139033.0,37.768,37.8585,37.7541,37.7959,139033.0
2018-09-24 09:40:00,54.34,54.36,54.18,54.25,116285.0,37.7959,37.8098,37.6846,37.7333,116285.0
2018-09-24 09:45:00,54.24,54.24,54.1,54.12,161747.0,37.7263,37.7263,37.6289,37.6428,161747.0
2018-09-24 09:50:00,54.11,54.12,53.91,53.95,137409.0,37.6359,37.6428,37.4968,37.5246,137409.0
2018-09-24 09:55:00,53.94,53.97,53.89,53.96,136893.0,37.5176,37.5385,37.4829,37.5315,136893.0
2018-09-24 10:00:00,53.95,54.0,53.91,53.99,195072.0,37.5246,37.5594,37.4968,37.5524,195072.0
2018-09-24 10:05:00,53.98,53.99,53.9,53.97,147711.0,37.5455,37.5524,37.4898,37.5385,147711.0
2018-09-24 10:10:00,53.96,54.01,53.93,53.97,164765.0,37.5315,37.5663,37.5107,37.5385,164765.0
2018-09-24 10:15:00,53.97,54.04,53.95,53.99,146738.0,37.5385,37.5872,37.5246,37.5524,146738.0
2018-09-24 10:20:00,53.98,53.99,53.92,53.98,112528.0,37.5455,37.5524,37.5037,37.5455,112528.0
2018-09-24 10:25:00,53.98,53.98,53.85,53.87,141832.0,37.5455,37.5455,37.455,37.469,141832.0
2018-09-24 10:30:00,53.88,53.93,53.79,53.81,143862.0,37.4759,37.5107,37.4133,37.4272,143862.0
2018-09-24 10:35:00,53.81,53.85,53.71,53.73,171015.0,37.4272,37.455,37.3577,37.3716,171015.0
2018-09-24 10:40:00,53.73,53.76,53.68,53.72,149824.0,37.3716,37.3924,37.3368,37.3646,149824.0
2018-09-24 10:45:00,53.72,53.76,53.63,53.72,165804.0,37.3646,37.3924,37.302,37.3646,165804.0
2018-09-24 10:50:00,53.73,53.84,53.72,53.84,96457.0,37.3716,37.4481,37.3646,37.4481,96457.0
2018-09-24 10:55:00,53.83,53.88,53.79,53.8,91696.0,37.4411,37.4759,37.4133,37.4203,91696.0
2018-09-24 11:00:00,53.8,53.9,53.8,53.83,88200.0,37.4203,37.4898,37.4203,37.4411,88200.0
2018-09-24 11:05:00,53.83,53.86,53.78,53.84,78405.0,37.4411,37.462,37.4064,37.4481,78405.0
2018-09-24 11:10:00,53.84,53.84,53.72,53.73,156898.0,37.4481,37.4481,37.3646,37.3716,156898.0
2018-09-24 11:15:00,53.73,53.76,53.69,53.76,83845.0,37.3716,37.3924,37.3438,37.3924,83845.0
2018-09-24 11:20:00,53.76,53.79,53.72,53.79,116812.0,37.3924,37.4133,37.3646,37.4133,116812.0
2018-09-24 11:25:00,53.79,53.81,53.73,53.74,124187.0,37.4133,37.4272,37.3716,37.3785,124187.0
2018-09-24 11:30:00,53.74,53.81,53.69,53.77,175531.0,37.3785,37.4272,37.3438,37.3994,175531.0
2018-09-24 11:35:00,53.77,53.81,53.71,53.71,212034.0,37.3994,37.4272,37.3577,37.3577,212034.0
2018-09-24 11:40:00,53.71,53.73,53.67,53.68,103139.0,37.3577,37.3716,37.3298,37.3368,103139.0
2018-09-24 11:45:00,53.67,53.7,53.62,53.64,110165.0,37.3298,37.3507,37.2951,37.309,110165.0
2018-09-24 11:50:00,53.64,53.64,53.55,53.55,101552.0,37.309,37.309,37.2464,37.2464,101552.0
2018-09-24 11:55:00,53.56,53.61,53.54,53.57,152958.0,37.2533,37.2881,37.2394,37.2603,152958.0
2018-09-24 12:00:00,53.57,53.59,53.53,53.54,142857.0,37.2603,37.2742,37.2325,37.2394,142857.0
2018-09-24 12:05:00,53.54,53.59,53.52,53.56,86218.0,37.2394,37.2742,37.2255,37.2533,86218.0
2018-09-24 12:10:00,53.55,53.59,53.54,53.58,111827.0,37.2464,37.2742,37.2394,37.2672,111827.0
2018-09-24 12:15:00,53.58,53.6,53.53,53.58,180941.0,37.2672,37.2812,37.2325,37.2672,180941.0
2018-09-24 12:20:00,53.58,53.6,53.57,53.59,184524.0,37.2672,37.2812,37.2603,37.2742,184524.0
2018-09-24 12:25:00,53.59,53.64,53.58,53.64,479531.0,37.2742,37.309,37.2672,37.309,479531.0
2018-09-24 12:30:00,53.64,53.66,53.58,53.6,105362.0,37.309,37.3229,37.2672,37.2812,105362.0
2018-09-24 12:35:00,53.61,53.61,53.55,53.57,173245.0,37.2881,37.2881,37.2464,37.2603,173245.0
2018-09-24 12:40:00,53.57,53.66,53.57,53.65,257111.0,37.2603,37.3229,37.2603,37.3159,257111.0
2018-09-24 12:45:00,53.65,53.68,53.62,53.64,59345.0,37.3159,37.3368,37.2951,37.309,59345.0
2018-09-24 12:50:00,53.64,53.65,53.61,53.63,68205.0,37.309,37.3159,37.2881,37.302,68205.0
2018-09-24 12:55:00,53.62,53.63,53.58,53.59,139706.0,37.2951,37.302,37.2672,37.2742,139706.0
2018-09-24 13:00:00,53.6,53.61,53.57,53.58,72807.0,37.2812,37.2881,37.2603,37.2672,72807.0
2018-09-24 13:05:00,53.58,53.58,53.53,53.56,87629.0,37.2672,37.2672,37.2325,37.2533,87629.0
2018-09-24 13:10:00,53.56,53.57,53.53,53.55,65316.0,37.2533,37.2603,37.2325,37.2464,65316.0
2018-09-24 13:15:00,53.55,53.59,53.54,53.56,206805.0,37.2464,37.2742,37.2394,37.2533,206805.0
2018-09-24 13:20:00,53.57,53.62,53.56,53.6,116290.0,37.2603,37.2951,37.2533,37.2812,116290.0
2018-09-24 13:25:00,53.61,53.63,53.58,53.62,82549.0,37.2881,37.302,37.2672,37.2951,82549.0
2018-09-24 13:30:00,53.62,53.64,53.61,53.64,72778.0,37.2951,37.309,37.2881,37.309,72778.0
2018-09-24 13:35:00,53.64,53.66,53.6,53.63,70195.0,37.309,37.3229,37.2812,37.302,70195.0
2018-09-24 13:40:00,53.62,53.69,53.62,53.66,103614.0,37.2951,37.3438,37.2951,37.3229,103614.0
2018-09-24 13:45:00,53.66,53.67,53.63,53.64,69821.0,37.3229,37.3298,37.302,37.309,69821.0
2018-09-24 13:50:00,53.63,53.64,53.6,53.62,73574.0,37.302,37.309,37.2812,37.2951,73574.0
2018-09-24 13:55:00,53.61,53.63,53.6,53.61,91954.0,37.2881,37.302,37.2812,37.2881,91954.0
2018-09-24 14:00:00,53.61,53.66,53.59,53.61,113346.0,37.2881,37.3229,37.2742,37.2881,113346.0
2018-09-24 14:05:00,53.61,53.63,53.59,53.6,95761.0,37.2881,37.302,37.2742,37.2812,95761.0
2018-09-24 14:10:00,53.6,53.64,53.58,53.63,106991.0,37.2812,37.309,37.2672,37.302,106991.0
2018-09-24 14:15:00,53.63,53.65,53.58,53.6,62860.0,37.302,37.3159,37.2672,37.2812,62860.0
2018-09-24 14:20:00,53.59,53.63,53.59,53.59,114431.0,37.2742,37.302,37.2742,37.2742,114431.0
2018-09-24 14:25:00,53.6,53.62,53.58,53.62,71479.0,37.2812,37.2951,37.2672,37.2951,71479.0
2018-09-24 14:30:00,53.62,53.65,53.61,53.61,104963.0,37.2951,37.3159,37.2881,37.2881,104963.0
2018-09-24 14:35:00,53.62,53.67,53.6,53.65,74359.0,37.2951,37.3298,37.2812,37.3159,74359.0
2018-09-24 14:40:00,53.65,53.66,53.59,53.59,126908.0,37.3159,37.3229,37.2742,37.2742,126908.0
2018-09-24 14:45:00,53.59,53.63,53.59,53.62,118970.0,37.2742,37.302,37.2742,37.2951,118970.0
2018-09-24 14:50:00,53.63,53.63,53.61,53.61,129660.0,37.302,37.302,37.2881,37.2881,129660.0
2018-09-24 14:55:00,53.61,53.63,53.6,53.62,101530.0,37.2881,37.302,37.2812,37.2951,101530.0
2018-09-24 15:00:00,53.62,53.64,53.6,53.64,141722.0,37.2951,37.309,37.2812,37.309,141722.0
2018-09-24 15:05:00,53.64,53.65,53.59,53.59,140495.0,37.309,37.3159,37.2742,37.2742,140495.0
2018-09-24 15:10:00,53.6,53.63,53.59,53.6,185083.0,37.2812,37.302,37.2742,37.2812,185083.0
2018-09-24 15:15:00,53.6,53.6,53.57,53.59,138174.0,37.2812,37.2812,37.2603,37.2742,138174.0
2018-09-24 15:20:00,53.59,53.6,53.56,53.58,155042.0,37.2742,37.2812,37.2533,37.2672,155042.0
2018-09-24 15:25:00,53.58,53.59,53.57,53.58,92892.0,37.2672,37.2742,37.2603,37.2672,92892.0
2018-09-24 15:30:00,53.59,53.62,53.58,53.59,265628.0,37.2742,37.2951,37.2672,37.2742,265628.0
2018-09-24 15:35:00,53.59,53.59,53.55,53.57,220738.0,37.2742,37.2742,37.2464,37.2603,220738.0
2018-09-24 15:40:00,53.56,53.59,53.55,53.57,242089.0,37.2533,37.2742,37.2464,37.2603,242089.0
2018-09-24 15:45:00,53.57,53.59,53.56,53.57,218765.0,37.2603,37.2742,37.2533,37.2603,218765.0
2018-09-24 15:50:00,53.58,53.59,53.57,53.58,296186.0,37.2672,37.2742,37.2603,37.2672,296186.0
2018-09-24 15:55:00,53.57,53.6,53.54,53.54,791105.0,37.2603,37.2812,37.2394,37.2394,791105.0
2018-09-25 09:30:00,53.5,53.64,53.26,53.6,507514.0,37.2116,37.309,37.0447,37.2812,507514.0
2018-09-25 09:35:00,53.6,53.6,53.36,53.37,224790.0,37.2812,37.2812,37.1142,37.1212,224790.0
2018-09-25 09:40:00,53.37,53.51,53.36,53.45,139915.0,37.1212,37.2186,37.1142,37.1768,139915.0
2018-09-25 09:45:00,53.45,53.48,53.38,53.41,112923.0,37.1768,37.1977,37.1281,37.149,112923.0
2018-09-25 09:50:00,53.41,53.42,53.34,53.34,66213.0,37.149,37.156,37.1003,37.1003,66213.0
2018-09-25 09:55:00,53.35,53.41,53.27,53.28,142396.0,37.1073,37.149,37.0516,37.0586,142396.0
2018-09-25 10:00:00,53.28,53.37,53.22,53.36,119612.0,37.0586,37.1212,37.0168,37.1142,119612.0
2018-09-25 10:05:00,53.37,53.38,53.32,53.33,81164.0,37.1212,37.1281,37.0864,37.0934,81164.0
2018-09-25 10:10:00,53.33,53.33,53.24,53.26,100319.0,37.0934,37.0934,37.0308,37.0447,100319.0
2018-09-25 10:15:00,53.26,53.38,53.25,53.37,89260.0,37.0447,37.1281,37.0377,37.1212,89260.0
2018-09-25 10:20:00,53.36,53.45,53.34,53.4,152148.0,37.1142,37.1768,37.1003,37.142,152148.0
2018-09-25 10:25:00,53.39,53.49,53.34,53.48,99508.0,37.1351,37.2046,37.1003,37.1977,99508.0
2018-09-25 10:30:00,53.48,53.5,53.43,53.49,99839.0,37.1977,37.2116,37.1629,37.2046,99839.0
2018-09-25 10:35:00,53.49,53.52,53.43,53.49,88049.0,37.2046,37.2255,37.1629,37.2046,88049.0
2018-09-25 10:40:00,53.49,53.49,53.41,53.42,149899.0,37.2046,37.2046,37.149,37.156,149899.0
2018-09-25 10:45:00,53.43,53.46,53.39,53.41,102449.0,37.1629,37.1838,37.1351,37.149,102449.0
2018-09-25 10:50:00,53.41,53.46,53.38,53.38,249533.0,37.149,37.1838,37.1281,37.1281,249533.0
2018-09-25 10:55:00,53.39,53.41,53.34,53.37,61259.0,37.1351,37.149,37.1003,37.1212,61259.0
2018-09-25 11:00:00,53.37,53.41,53.34,53.35,47113.0,37.1212,37.149,37.1003,37.1073,47113.0
2018-09-25 11:05:00,53.36,53.5,53.35,53.5,40355.0,37.1142,37.2116,37.1073,37.2116,40355.0
2018-09-25 11:10:00,53.5,53.53,53.47,53.48,47961.0,37.2116,37.2325,37.1907,37.1977,47961.0
2018-09-25 11:15:00,53.48,53.49,53.46,53.49,92354.0,37.1977,37.2046,37.1838,37.2046,92354.0
2018-09-25 11:20:00,53.48,53.56,53.48,53.55,44061.0,37.1977,37.2533,37.1977,37.2464,44061.0
2018-09-25 11:25:00,53.55,53.58,53.53,53.54,73794.0,37.2464,37.2672,37.2325,37.2394,73794.0
2018-09-25 11:30:00,53.54,53.66,53.53,53.64,161781.0,37.2394,37.3229,37.2325,37.309,161781.0
2018-09-25 11:35:00,53.64,53.64,53.56,53.57,44527.0,37.309,37.309,37.2533,37.2603,44527.0
2018-09-25 11:40:00,53.57,53.57,53.47,53.5,81123.0,37.2603,37.2603,37.1907,37.2116,81123.0
2018-09-25 11:45:00,53.5,53.54,53.48,53.52,144920.0,37.2116,37.2394,37.1977,37.2255,144920.0
2018-09-25 11:50:00,53.51,53.52,53.45,53.47,61135.0,37.2186,37.2255,37.1768,37.1907,61135.0
2018-09-25 11:55:00,53.47,53.48,53.41,53.45,62198.0,37.1907,37.1977,37.149,37.1768,62198.0
2018-09-25 12:00:00,53.46,53.53,53.46,53.53,46414.0,37.1838,37.2325,37.1838,37.2325,46414.0
2018-09-25 12:05:00,53.53,53.55,53.52,53.54,34787.0,37.2325,37.2464,37.2255,37.2394,34787.0
2018-09-25 12:10:00,53.54,53.54,53.47,53.48,45441.0,37.2394,37.2394,37.1907,37.1977,45441.0
2018-09-25 12:15:00,53.48,53.49,53.46,53.47,52151.0,37.1977,37.2046,37.1838,37.1907,52151.0
2018-09-25 12:20:00,53.48,53.5,53.45,53.46,35578.0,37.1977,37.2116,37.1768,37.1838,35578.0
2018-09-25 12:25:00,53.46,53.46,53.42,53.45,160150.0,37.1838,37.1838,37.156,37.1768,160150.0
2018-09-25 12:30:00,53.45,53.5,53.45,53.49,56347.0,37.1768,37.2116,37.1768,37.2046,56347.0
2018-09-25 12:35:00,53.49,53.51,53.47,53.51,31908.0,37.2046,37.2186,37.1907,37.2186,31908.0
2018-09-25 12:40:00,53.52,53.52,53.48,53.52,30085.0,37.2255,37.2255,37.1977,37.2255,30085.0
2018-09-25 12:45:00,53.52,53.53,53.45,53.46,53475.0,37.2255,37.2325,37.1768,37.1838,53475.0
2018-09-25 12:50:00,53.46,53.48,53.43,53.43,55006.0,37.1838,37.1977,37.1629,37.1629,55006.0
2018-09-25 12:55:00,53.43,53.46,53.42,53.44,33416.0,37.1629,37.1838,37.156,37.1699,33416.0
2018-09-25 13:00:00,53.44,53.44,53.4,53.4,40629.0,37.1699,37.1699,37.142,37.142,40629.0
2018-09-25 13:05:00,53.4,53.42,53.36,53.36,43341.0,37.142,37.156,37.1142,37.1142,43341.0
2018-09-25 13:10:00,53.37,53.39,53.35,53.37,57049.0,37.1212,37.1351,37.1073,37.1212,57049.0
2018-09-25 13:15:00,53.37,53.37,53.32,53.33,71693.0,37.1212,37.1212,37.0864,37.0934,71693.0
2018-09-25 13:20:00,53.34,53.34,53.3,53.32,54672.0,37.1003,37.1003,37.0725,37.0864,54672.0
2018-09-25 13:25:00,53.32,53.33,53.28,53.29,41060.0,37.0864,37.0934,37.0586,37.0655,41060.0
2018-09-25 13:30:00,53.29,53.29,53.27,53.28,46332.0,37.0655,37.0655,37.0516,37.0586,46332.0
2018-09-25 13:35:00,53.28,53.29,53.21,53.23,258196.0,37.0586,37.0655,37.0099,37.0238,258196.0
2018-09-25 13:40:00,53.22,53.23,53.14,53.18,137775.0,37.0168,37.0238,36.9612,36.989,137775.0
2018-09-25 13:45:00,53.17,53.25,53.16,53.23,80331.0,36.9821,37.0377,36.9751,37.0238,80331.0
2018-09-25 13:50:00,53.23,53.23,53.17,53.19,58561.0,37.0238,37.0238,36.9821,36.996,58561.0
2018-09-25 13:55:00,53.19,53.19,53.14,53.17,78671.0,36.996,36.996,36.9612,36.9821,78671.0
2018-09-25 14:00:00,53.17,53.21,53.12,53.21,113317.0,36.9821,37.0099,36.9473,37.0099,113317.0
2018-09-25 14:05:00,53.21,53.25,53.19,53.2,60369.0,37.0099,37.0377,36.996,37.0029,60369.0
2018-09-25 14:10:00,53.21,53.21,53.18,53.19,35376.0,37.0099,37.0099,36.989,36.996,35376.0
2018-09-25 14:15:00,53.19,53.24,53.18,53.23,118767.0,36.996,37.0308,36.989,37.0238,118767.0
2018-09-25 14:20:00,53.23,53.23,53.2,53.21,92656.0,37.0238,37.0238,37.0029,37.0099,92656.0
2018-09-25 14:25:00,53.21,53.21,53.16,53.16,93278.0,37.0099,37.0099,36.9751,36.9751,93278.0
2018-09-25 14:30:00,53.16,53.22,53.16,53.22,150982.0,36.9751,37.0168,36.9751,37.0168,150982.0
2018-09-25 14:35:00,53.22,53.22,53.2,53.21,66356.0,37.0168,37.0168,37.0029,37.0099,66356.0
2018-09-25 14:40:00,53.21,53.25,53.21,53.23,104657.0,37.0099,37.0377,37.0099,37.0238,104657.0
2018-09-25 14:45:00,53.22,53.24,53.18,53.19,64934.0,37.0168,37.0308,36.989,36.996,64934.0
2018-09-25 14:50:00,53.18,53.19,53.15,53.15,93063.0,36.989,36.996,36.9682,36.9682,93063.0
2018-09-25 14:55:00,53.16,53.21,53.15,53.21,87483.0,36.9751,37.0099,36.9682,37.0099,87483.0
2018-09-25 15:00:00,53.21,53.21,53.17,53.18,82981.0,37.0099,37.0099,36.9821,36.989,82981.0
2018-09-25 15:05:00,53.17,53.21,53.17,53.21,131344.0,36.9821,37.0099,36.9821,37.0099,131344.0
2018-09-25 15:10:00,53.21,53.22,53.18,53.18,63828.0,37.0099,37.0168,36.989,36.989,63828.0
2018-09-25 15:15:00,53.19,53.19,53.15,53.17,165087.0,36.996,36.996,36.9682,36.9821,165087.0
2018-09-25 15:20:00,53.17,53.19,53.16,53.19,134543.0,36.9821,36.996,36.9751,36.996,134543.0
2018-09-25 15:25:00,53.19,53.21,53.18,53.2,244607.0,36.996,37.0099,36.989,37.0029,244607.0
2018-09-25 15:30:00,53.2,53.22,53.15,53.16,174905.0,37.0029,37.0168,36.9682,36.9751,174905.0
2018-09-25 15:35:00,53.15,53.21,53.15,53.19,112576.0,36.9682,37.0099,36.9682,36.996,112576.0
2018-09-25 15:40:00,53.18,53.19,53.12,53.12,152040.0,36.989,36.996,36.9473,36.9473,152040.0
2018-09-25 15:45:00,53.13,53.17,53.12,53.15,224935.0,36.9542,36.9821,36.9473,36.9682,224935.0
2018-09-25 15:50:00,53.15,53.16,53.09,53.1,499586.0,36.9682,36.9751,36.9264,36.9334,499586.0
2018-09-25 15:55:00,53.09,53.1,52.92,53.06,1760791.0,36.9264,36.9334,36.8082,36.9056,1760791.0
2018-09-26 09:30:00,53.29,53.38,53.14,53.16,213291.0,37.0655,37.1281,36.9612,36.9751,213291.0
2018-09-26 09:35:00,53.18,53.25,53.12,53.23,112496.0,36.989,37.0377,36.9473,37.0238,112496.0
2018-09-26 09:40:00,53.24,53.29,53.18,53.22,86722.0,37.0308,37.0655,36.989,37.0168,86722.0
2018-09-26 09:45:00,53.23,53.26,53.2,53.21,55393.0,37.0238,37.0447,37.0029,37.0099,55393.0
2018-09-26 09:50:00,53.21,53.28,53.2,53.24,63369.0,37.0099,37.0586,37.0029,37.0308,63369.0
2018-09-26 09:55:00,53.23,53.28,53.19,53.28,409035.0,37.0238,37.0586,36.996,37.0586,409035.0
2018-09-26 10:00:00,53.28,53.3,53.21,53.21,71246.0,37.0586,37.0725,37.0099,37.0099,71246.0
2018-09-26 10:05:00,53.22,53.29,53.21,53.27,59082.0,37.0168,37.0655,37.0099,37.0516,59082.0
2018-09-26 10:10:00,53.26,53.39,53.24,53.39,103725.0,37.0447,37.1351,37.0308,37.1351,103725.0
2018-09-26 10:15:00,53.38,53.39,53.3,53.35,77908.0,37.1281,37.1351,37.0725,37.1073,77908.0
2018-09-26 10:20:00,53.35,53.36,53.28,53.3,204504.0,37.1073,37.1142,37.0586,37.0725,204504.0
2018-09-26 10:25:00,53.3,53.38,53.3,53.31,128728.0,37.0725,37.1281,37.0725,37.0794,128728.0
2018-09-26 10:30:00,53.31,53.33,53.28,53.28,69010.0,37.0794,37.0934,37.0586,37.0586,69010.0
2018-09-26 10:35:00,53.28,53.31,53.27,53.29,55509.0,37.0586,37.0794,37.0516,37.0655,55509.0
2018-09-26 10:40:00,53.29,53.36,53.28,53.33,227872.0,37.0655,37.1142,37.0586,37.0934,227872.0
2018-09-26 10:45:00,53.34,53.43,53.33,53.41,96088.0,37.1003,37.1629,37.0934,37.149,96088.0
2018-09-26 10:50:00,53.41,53.51,53.41,53.47,174416.0,37.149,37.2186,37.149,37.1907,174416.0
2018-09-26 10:55:00,53.48,53.51,53.41,53.5,151289.0,37.1977,37.2186,37.149,37.2116,151289.0
2018-09-26 11:00:00,53.5,53.54,53.49,53.54,60992.0,37.2116,37.2394,37.2046,37.2394,60992.0
2018-09-26 11:05:00,53.53,53.58,53.51,53.52,113839.0,37.2325,37.2672,37.2186,37.2255,113839.0
2018-09-26 11:10:00,53.52,53.54,53.48,53.49,48430.0,37.2255,37.2394,37.1977,37.2046,48430.0
2018-09-26 11:15:00,53.48,53.48,53.44,53.46,103352.0,37.1977,37.1977,37.1699,37.1838,103352.0
2018-09-26 11:20:00,53.45,53.46,53.4,53.4,68313.0,37.1768,37.1838,37.142,37.142,68313.0
2018-09-26 11:25:00,53.41,53.43,53.38,53.43,104076.0,37.149,37.1629,37.1281,37.1629,104076.0
2018-09-26 11:30:00,53.44,53.52,53.43,53.52,261093.0,37.1699,37.2255,37.1629,37.2255,261093.0
2018-09-26 11:35:00,53.52,53.52,53.5,53.51,33030.0,37.2255,37.2255,37.2116,37.2186,33030.0
2018-09-26 11:40:00,53.5,53.51,53.47,53.48,55551.0,37.2116,37.2186,37.1907,37.1977,55551.0
2018-09-26 11:45:00,53.48,53.49,53.44,53.48,64171.0,37.1977,37.2046,37.1699,37.1977,64171.0
2018-09-26 11:50:00,53.48,53.51,53.46,53.48,70019.0,37.1977,37.2186,37.1838,37.1977,70019.0
2018-09-26 11:55:00,53.48,53.49,53.47,53.47,41819.0,37.1977,37.2046,37.1907,37.1907,41819.0
2018-09-26 12:00:00,53.48,53.49,53.47,53.48,32751.0,37.1977,37.2046,37.1907,37.1977,32751.0
2018-09-26 12:05:00,53.48,53.49,53.45,53.46,55138.0,37.1977,37.2046,37.1768,37.1838,55138.0
2018-09-26 12:10:00,53.45,53.47,53.44,53.46,64214.0,37.1768,37.1907,37.1699,37.1838,64214.0
2018-09-26 12:15:00,53.47,53.51,53.45,53.51,561987.0,37.1907,37.2186,37.1768,37.2186,561987.0
2018-09-26 12:20:00,53.51,53.53,53.47,53.49,70868.0,37.2186,37.2325,37.1907,37.2046,70868.0
2018-09-26 12:25:00,53.48,53.51,53.44,53.44,363525.0,37.1977,37.2186,37.1699,37.1699,363525.0
2018-09-26 12:30:00,53.44,53.45,53.37,53.43,176377.0,37.1699,37.1768,37.1212,37.1629,176377.0
2018-09-26 12:35:00,53.43,53.48,53.43,53.47,67278.0,37.1629,37.1977,37.1629,37.1907,67278.0
2018-09-26 12:40:00,53.47,53.47,53.35,53.36,42566.0,37.1907,37.1907,37.1073,37.1142,42566.0
2018-09-26 12:45:00,53.36,53.37,53.34,53.37,48973.0,37.1142,37.1212,37.1003,37.1212,48973.0
2018-09-26 12:50:00,53.37,53.37,53.32,53.33,49987.0,37.1212,37.1212,37.0864,37.0934,49987.0
2018-09-26 12:55:00,53.34,53.4,53.34,53.4,67912.0,37.1003,37.142,37.1003,37.142,67912.0
2018-09-26 13:00:00,53.4,53.43,53.37,53.4,71038.0,37.142,37.1629,37.1212,37.142,71038.0
2018-09-26 13:05:00,53.41,53.45,53.39,53.42,48961.0,37.149,37.1768,37.1351,37.156,48961.0
2018-09-26 13:10:00,53.42,53.44,53.37,53.38,36781.0,37.156,37.1699,37.1212,37.1281,36781.0
2018-09-26 13:15:00,53.38,53.39,53.38,53.39,21621.0,37.1281,37.1351,37.1281,37.1351,21621.0
2018-09-26 13:20:00,53.38,53.4,53.35,53.4,47282.0,37.1281,37.142,37.1073,37.142,47282.0
2018-09-26 13:25:00,53.4,53.4,53.36,53.37,47685.0,37.142,37.142,37.1142,37.1212,47685.0
2018-09-26 13:30:00,53.37,53.38,53.36,53.37,23637.0,37.1212,37.1281,37.1142,37.1212,23637.0
2018-09-26 13:35:00,53.38,53.42,53.37,53.38,95703.0,37.1281,37.156,37.1212,37.1281,95703.0
2018-09-26 13:40:00,53.38,53.4,53.34,53.38,92282.0,37.1281,37.142,37.1003,37.1281,92282.0
2018-09-26 13:45:00,53.38,53.41,53.34,53.4,86101.0,37.1281,37.149,37.1003,37.142,86101.0
2018-09-26 13:50:00,53.4,53.48,53.39,53.48,138694.0,37.142,37.1977,37.1351,37.1977,138694.0
2018-09-26 13:55:00,53.48,53.56,53.46,53.46,108742.0,37.1977,37.2533,37.1838,37.1838,108742.0
2018-09-26 14:00:00,53.47,53.56,53.45,53.45,81837.0,37.1907,37.2533,37.1768,37.1768,81837.0
2018-09-26 14:05:00,53.45,53.46,53.35,53.36,57428.0,37.1768,37.1838,37.1073,37.1142,57428.0
2018-09-26 14:10:00,53.36,53.39,53.33,53.34,54977.0,37.1142,37.1351,37.0934,37.1003,54977.0
2018-09-26 14:15:00,53.33,53.39,53.31,53.32,73411.0,37.0934,37.1351,37.0794,37.0864,73411.0
2018-09-26 14:20:00,53.32,53.38,53.31,53.34,51092.0,37.0864,37.1281,37.0794,37.1003,51092.0
2018-09-26 14:25:00,53.34,53.36,53.3,53.36,223281.0,37.1003,37.1142,37.0725,37.1142,223281.0
2018-09-26 14:30:00,53.36,53.38,53.33,53.35,192663.0,37.1142,37.1281,37.0934,37.1073,192663.0
2018-09-26 14:35:00,53.35,53.36,53.29,53.3,109121.0,37.1073,37.1142,37.0655,37.0725,109121.0
2018-09-26 14:40:00,53.3,53.33,53.27,53.32,92940.0,37.0725,37.0934,37.0516,37.0864,92940.0
2018-09-26 14:45:00,53.32,53.33,53.28,53.3,102569.0,37.0864,37.0934,37.0586,37.0725,102569.0
2018-09-26 14:50:00,53.3,53.32,53.29,53.32,115490.0,37.0725,37.0864,37.0655,37.0864,115490.0
2018-09-26 14:55:00,53.32,53.34,53.31,53.34,101020.0,37.0864,37.1003,37.0794,37.1003,101020.0
2018-09-26 15:00:00,53.34,53.36,53.3,53.35,107591.0,37.1003,37.1142,37.0725,37.1073,107591.0
2018-09-26 15:05:00,53.35,53.4,53.33,53.4,86088.0,37.1073,37.142,37.0934,37.142,86088.0
2018-09-26 15:10:00,53.4,53.41,53.37,53.38,59696.0,37.142,37.149,37.1212,37.1281,59696.0
2018-09-26 15:15:00,53.37,53.39,53.37,53.37,51490.0,37.1212,37.1351,37.1212,37.1212,51490.0
2018-09-26 15:20:00,53.37,53.38,53.33,53.34,79122.0,37.1212,37.1281,37.0934,37.1003,79122.0
2018-09-26 15:25:00,53.34,53.34,53.29,53.3,180144.0,37.1003,37.1003,37.0655,37.0725,180144.0
2018-09-26 15:30:00,53.3,53.3,53.21,53.23,141653.0,37.0725,37.0725,37.0099,37.0238,141653.0
2018-09-26 15:35:00,53.22,53.26,53.18,53.25,128196.0,37.0168,37.0447,36.989,37.0377,128196.0
2018-09-26 15:40:00,53.25,53.25,53.18,53.19,155027.0,37.0377,37.0377,36.989,36.996,155027.0
2018-09-26 15:45:00,53.18,53.18,53.08,53.11,466802.0,36.989,36.989,36.9195,36.9403,466802.0
2018-09-26 15:50:00,53.11,53.18,53.11,53.16,525499.0,36.9403,36.989,36.9403,36.9751,525499.0
2018-09-26 15:55:00,53.16,53.2,53.1,53.14,887977.0,36.9751,37.0029,36.9334,36.9612,887977.0
2018-09-27 09:30:00,53.15,53.31,53.15,53.28,191559.0,36.9682,37.0794,36.9682,37.0586,191559.0
2018-09-27 09:35:00,53.28,53.33,53.17,53.22,72865.0,37.0586,37.0934,36.9821,37.0168,72865.0
2018-09-27 09:40:00,53.22,53.31,53.19,53.3,107228.0,37.0168,37.0794,36.996,37.0725,107228.0
2018-09-27 09:45:00,53.3,53.4,53.29,53.35,95057.0,37.0725,37.142,37.0655,37.1073,95057.0
2018-09-27 09:50:00,53.35,53.37,53.29,53.35,151260.0,37.1073,37.1212,37.0655,37.1073,151260.0
2018-09-27 09:55:00,53.35,53.38,53.28,53.38,102691.0,37.1073,37.1281,37.0586,37.1281,102691.0
2018-09-27 10:00:00,53.37,53.49,53.36,53.48,329798.0,37.1212,37.2046,37.1142,37.1977,329798.0
2018-09-27 10:05:00,53.49,53.55,53.48,53.48,85541.0,37.2046,37.2464,37.1977,37.1977,85541.0
2018-09-27 10:10:00,53.48,53.56,53.46,53.55,48094.0,37.1977,37.2533,37.1838,37.2464,48094.0
2018-09-27 10:15:00,53.55,53.57,53.51,53.52,82947.0,37.2464,37.2603,37.2186,37.2255,82947.0
2018-09-27 10:20:00,53.52,53.61,53.51,53.61,98459.0,37.2255,37.2881,37.2186,37.2881,98459.0
2018-09-27 10:25:00,53.61,53.71,53.6,53.71,124406.0,37.2881,37.3577,37.2812,37.3577,124406.0
2018-09-27 10:30:00,53.71,53.76,53.69,53.76,277503.0,37.3577,37.3924,37.3438,37.3924,277503.0
2018-09-27 10:35:00,53.76,53.79,53.73,53.79,119156.0,37.3924,37.4133,37.3716,37.4133,119156.0
2018-09-27 10:40:00,53.78,53.83,53.78,53.82,119123.0,37.4064,37.4411,37.4064,37.4342,119123.0
2018-09-27 10:45:00,53.81,53.87,53.79,53.82,139306.0,37.4272,37.469,37.4133,37.4342,139306.0
2018-09-27 10:50:00,53.81,53.84,53.71,53.72,131950.0,37.4272,37.4481,37.3577,37.3646,131950.0
2018-09-27 10:55:00,53.71,53.72,53.63,53.68,162593.0,37.3577,37.3646,37.302,37.3368,162593.0
2018-09-27 11:00:00,53.68,53.74,53.64,53.74,96282.0,37.3368,37.3785,37.309,37.3785,96282.0
2018-09-27 11:05:00,53.74,53.74,53.71,53.73,110908.0,37.3785,37.3785,37.3577,37.3716,110908.0
2018-09-27 11:10:00,53.74,53.74,53.67,53.72,99720.0,37.3785,37.3785,37.3298,37.3646,99720.0
2018-09-27 11:15:00,53.72,53.72,53.67,53.7,67025.0,37.3646,37.3646,37.3298,37.3507,67025.0
2018-09-27 11:20:00,53.7,53.75,53.69,53.73,101815.0,37.3507,37.3855,37.3438,37.3716,101815.0
2018-09-27 11:25:00,53.71,53.71,53.62,53.62,99734.0,37.3577,37.3577,37.2951,37.2951,99734.0
2018-09-27 11:30:00,53.63,53.63,53.54,53.58,133002.0,37.302,37.302,37.2394,37.2672,133002.0
2018-09-27 11:35:00,53.59,53.59,53.51,53.53,91901.0,37.2742,37.2742,37.2186,37.2325,91901.0
2018-09-27 11:40:00,53.52,53.52,53.42,53.44,159895.0,37.2255,37.2255,37.156,37.1699,159895.0
2018-09-27 11:45:00,53.45,53.49,53.43,53.45,99125.0,37.1768,37.2046,37.1629,37.1768,99125.0
2018-09-27 11:50:00,53.46,53.48,53.43,53.45,41328.0,37.1838,37.1977,37.1629,37.1768,41328.0
2018-09-27 11:55:00,53.44,53.5,53.44,53.5,55874.0,37.1699,37.2116,37.1699,37.2116,55874.0
2018-09-27 12:00:00,53.5,53.54,53.46,53.54,81968.0,37.2116,37.2394,37.1838,37.2394,81968.0
2018-09-27 12:05:00,53.53,53.59,53.52,53.53,72968.0,37.2325,37.2742,37.2255,37.2325,72968.0
2018-09-27 12:10:00,53.53,53.54,53.49,53.52,49765.0,37.2325,37.2394,37.2046,37.2255,49765.0
2018-09-27 12:15:00,53.52,53.58,53.52,53.56,49704.0,37.2255,37.2672,37.2255,37.2533,49704.0
2018-09-27 12:20:00,53.56,53.57,53.51,53.51,41638.0,37.2533,37.2603,37.2186,37.2186,41638.0
2018-09-27 12:25:00,53.51,53.55,53.5,53.55,53020.0,37.2186,37.2464,37.2116,37.2464,53020.0
2018-09-27 12:30:00,53.55,53.56,53.54,53.55,42600.0,37.2464,37.2533,37.2394,37.2464,42600.0
2018-09-27 12:35:00,53.56,53.59,53.55,53.59,75698.0,37.2533,37.2742,37.2464,37.2742,75698.0
2018-09-27 12:40:00,53.58,53.59,53.54,53.55,71275.0,37.2672,37.2742,37.2394,37.2464,71275.0
2018-09-27 12:45:00,53.55,53.59,53.55,53.57,42723.0,37.2464,37.2742,37.2464,37.2603,42723.0
2018-09-27 12:50:00,53.57,53.59,53.56,53.59,27815.0,37.2603,37.2742,37.2533,37.2742,27815.0
2018-09-27 12:55:00,53.59,53.59,53.56,53.58,40129.0,37.2742,37.2742,37.2533,37.2672,40129.0
2018-09-27 13:00:00,53.57,53.58,53.53,53.54,38938.0,37.2603,37.2672,37.2325,37.2394,38938.0
2018-09-27 13:05:00,53.55,53.56,53.52,53.53,50459.0,37.2464,37.2533,37.2255,37.2325,50459.0
2018-09-27 13:10:00,53.53,53.53,53.5,53.52,41989.0,37.2325,37.2325,37.2116,37.2255,41989.0
2018-09-27 13:15:00,53.53,53.56,53.52,53.53,72719.0,37.2325,37.2533,37.2255,37.2325,72719.0
2018-09-27 13:20:00,53.52,53.53,53.49,53.51,88649.0,37.2255,37.2325,37.2046,37.2186,88649.0
2018-09-27 13:25:00,53.51,53.51,53.47,53.48,57262.0,37.2186,37.2186,37.1907,37.1977,57262.0
2018-09-27 13:30:00,53.48,53.49,53.44,53.47,52366.0,37.1977,37.2046,37.1699,37.1907,52366.0
2018-09-27 13:35:00,53.47,53.48,53.46,53.47,25348.0,37.1907,37.1977,37.1838,37.1907,25348.0
2018-09-27 13:40:00,53.47,53.47,53.4,53.43,61314.0,37.1907,37.1907,37.142,37.1629,61314.0
2018-09-27 13:45:00,53.42,53.44,53.41,53.43,37513.0,37.156,37.1699,37.149,37.1629,37513.0
2018-09-27 13:50:00,53.44,53.44,53.35,53.37,87189.0,37.1699,37.1699,37.1073,37.1212,87189.0
2018-09-27 13:55:00,53.37,53.39,53.35,53.37,58614.0,37.1212,37.1351,37.1073,37.1212,58614.0
2018-09-27 14:00:00,53.37,53.38,53.34,53.37,128041.0,37.1212,37.1281,37.1003,37.1212,128041.0
2018-09-27 14:05:00,53.37,53.38,53.32,53.36,176070.0,37.1212,37.1281,37.0864,37.1142,176070.0
2018-09-27 14:10:00,53.36,53.37,53.35,53.36,166888.0,37.1142,37.1212,37.1073,37.1142,166888.0
2018-09-27 14:15:00,53.36,53.37,53.33,53.37,96313.0,37.1142,37.1212,37.0934,37.1212,96313.0
2018-09-27 14:20:00,53.37,53.41,53.35,53.37,194479.0,37.1212,37.149,37.1073,37.1212,194479.0
2018-09-27 14:25:00,53.37,53.43,53.36,53.43,123992.0,37.1212,37.1629,37.1142,37.1629,123992.0
2018-09-27 14:30:00,53.43,53.48,53.41,53.47,169357.0,37.1629,37.1977,37.149,37.1907,169357.0
2018-09-27 14:35:00,53.47,53.5,53.44,53.49,104540.0,37.1907,37.2116,37.1699,37.2046,104540.0
2018-09-27 14:40:00,53.48,53.53,53.48,53.52,81178.0,37.1977,37.2325,37.1977,37.2255,81178.0
2018-09-27 14:45:00,53.52,53.53,53.49,53.53,65122.0,37.2255,37.2325,37.2046,37.2325,65122.0
2018-09-27 14:50:00,53.53,53.58,53.52,53.57,78664.0,37.2325,37.2672,37.2255,37.2603,78664.0
2018-09-27 14:55:00,53.57,53.61,53.55,53.57,130506.0,37.2603,37.2881,37.2464,37.2603,130506.0
2018-09-27 15:00:00,53.58,53.58,53.55,53.56,40881.0,37.2672,37.2672,37.2464,37.2533,40881.0
2018-09-27 15:05:00,53.56,53.57,53.53,53.54,73285.0,37.2533,37.2603,37.2325,37.2394,73285.0
2018-09-27 15:10:00,53.54,53.59,53.53,53.59,98568.0,37.2394,37.2742,37.2325,37.2742,98568.0
2018-09-27 15:15:00,53.59,53.6,53.58,53.6,34957.0,37.2742,37.2812,37.2672,37.2812,34957.0
2018-09-27 15:20:00,53.6,53.62,53.59,53.61,115109.0,37.2812,37.2951,37.2742,37.2881,115109.0
2018-09-27 15:25:00,53.61,53.61,53.54,53.54,77402.0,37.2881,37.2881,37.2394,37.2394,77402.0
2018-09-27 15:30:00,53.55,53.55,53.49,53.52,111656.0,37.2464,37.2464,37.2046,37.2255,111656.0
2018-09-27 15:35:00,53.53,53.53,53.43,53.45,114305.0,37.2325,37.2325,37.1629,37.1768,114305.0
2018-09-27 15:40:00,53.45,53.52,53.43,53.51,215114.0,37.1768,37.2255,37.1629,37.2186,215114.0
2018-09-27 15:45:00,53.5,53.54,53.47,53.52,153367.0,37.2116,37.2394,37.1907,37.2255,153367.0
2018-09-27 15:50:00,53.51,53.6,53.51,53.6,326424.0,37.2186,37.2812,37.2186,37.2812,326424.0
2018-09-27 15:55:00,53.59,53.62,53.55,53.6,1072465.0,37.2742,37.2951,37.2464,37.2812,1072465.0
2018-09-28 09:30:00,53.47,53.51,53.36,53.49,194905.0,37.1907,37.2186,37.1142,37.2046,194905.0
2018-09-28 09:35:00,53.49,53.56,53.37,53.41,122714.0,37.2046,37.2533,37.1212,37.149,122714.0
2018-09-28 09:40:00,53.42,53.55,53.4,53.51,84821.0,37.156,37.2464,37.142,37.2186,84821.0
2018-09-28 09:45:00,53.51,53.51,53.36,53.42,68479.0,37.2186,37.2186,37.1142,37.156,68479.0
2018-09-28 09:50:00,53.41,53.44,53.34,53.37,72579.0,37.149,37.1699,37.1003,37.1212,72579.0
2018-09-28 09:55:00,53.38,53.42,53.36,53.37,38175.0,37.1281,37.156,37.1142,37.1212,38175.0
2018-09-28 10:00:00,53.38,53.38,53.3,53.33,84193.0,37.1281,37.1281,37.0725,37.0934,84193.0
2018-09-28 10:05:00,53.34,53.34,53.28,53.33,69635.0,37.1003,37.1003,37.0586,37.0934,69635.0
2018-09-28 10:10:00,53.33,53.33,53.29,53.29,87892.0,37.0934,37.0934,37.0655,37.0655,87892.0
2018-09-28 10:15:00,53.29,53.37,53.29,53.33,59544.0,37.0655,37.1212,37.0655,37.0934,59544.0
2018-09-28 10:20:00,53.34,53.43,53.33,53.37,88878.0,37.1003,37.1629,37.0934,37.1212,88878.0
2018-09-28 10:25:00,53.38,53.43,53.35,53.4,85482.0,37.1281,37.1629,37.1073,37.142,85482.0
2018-09-28 10:30:00,53.41,53.52,53.36,53.48,170233.0,37.149,37.2255,37.1142,37.1977,170233.0
2018-09-28 10:35:00,53.48,53.54,53.47,53.54,110275.0,37.1977,37.2394,37.1907,37.2394,110275.0
2018-09-28 10:40:00,53.53,53.54,53.44,53.48,98494.0,37.2325,37.2394,37.1699,37.1977,98494.0
2018-09-28 10:45:00,53.47,53.52,53.47,53.48,75300.0,37.1907,37.2255,37.1907,37.1977,75300.0
2018-09-28 10:50:00,53.48,53.54,53.48,53.52,52240.0,37.1977,37.2394,37.1977,37.2255,52240.0
2018-09-28 10:55:00,53.52,53.53,53.5,53.51,51601.0,37.2255,37.2325,37.2116,37.2186,51601.0
2018-09-28 11:00:00,53.5,53.53,53.49,53.5,120055.0,37.2116,37.2325,37.2046,37.2116,120055.0
2018-09-28 11:05:00,53.51,53.51,53.45,53.5,84674.0,37.2186,37.2186,37.1768,37.2116,84674.0
2018-09-28 11:10:00,53.49,53.51,53.47,53.48,67974.0,37.2046,37.2186,37.1907,37.1977,67974.0
2018-09-28 11:15:00,53.48,53.49,53.44,53.45,41929.0,37.1977,37.2046,37.1699,37.1768,41929.0
2018-09-28 11:20:00,53.44,53.5,53.43,53.5,59473.0,37.1699,37.2116,37.1629,37.2116,59473.0
2018-09-28 11:25:00,53.5,53.54,53.49,53.52,83515.0,37.2116,37.2394,37.2046,37.2255,83515.0
2018-09-28 11:30:00,53.52,53.53,53.47,53.49,78220.0,37.2255,37.2325,37.1907,37.2046,78220.0
2018-09-28 11:35:00,53.48,53.53,53.48,53.53,56571.0,37.1977,37.2325,37.1977,37.2325,56571.0
2018-09-28 11:40:00,53.53,53.54,53.48,53.53,84375.0,37.2325,37.2394,37.1977,37.2325,84375.0
2018-09-28 11:45:00,53.54,53.54,53.49,53.5,36875.0,37.2394,37.2394,37.2046,37.2116,36875.0
2018-09-28 11:50:00,53.49,53.56,53.48,53.51,71182.0,37.2046,37.2533,37.1977,37.2186,71182.0
2018-09-28 11:55:00,53.52,53.56,53.5,53.52,55522.0,37.2255,37.2533,37.2116,37.2255,55522.0
2018-09-28 12:00:00,53.52,53.54,53.52,53.54,78487.0,37.2255,37.2394,37.2255,37.2394,78487.0
2018-09-28 12:05:00,53.54,53.54,53.48,53.51,50461.0,37.2394,37.2394,37.1977,37.2186,50461.0
2018-09-28 12:10:00,53.51,53.51,53.47,53.48,41087.0,37.2186,37.2186,37.1907,37.1977,41087.0
2018-09-28 12:15:00,53.49,53.54,53.48,53.48,78815.0,37.2046,37.2394,37.1977,37.1977,78815.0
2018-09-28 12:20:00,53.48,53.53,53.47,53.53,42836.0,37.1977,37.2325,37.1907,37.2325,42836.0
2018-09-28 12:25:00,53.53,53.53,53.47,53.48,28779.0,37.2325,37.2325,37.1907,37.1977,28779.0
2018-09-28 12:30:00,53.48,53.5,53.47,53.48,40265.0,37.1977,37.2116,37.1907,37.1977,40265.0
2018-09-28 12:35:00,53.48,53.48,53.44,53.46,56631.0,37.1977,37.1977,37.1699,37.1838,56631.0
2018-09-28 12:40:00,53.46,53.5,53.45,53.48,82964.0,37.1838,37.2116,37.1768,37.1977,82964.0
2018-09-28 12:45:00,53.47,53.48,53.39,53.39,75104.0,37.1907,37.1977,37.1351,37.1351,75104.0
2018-09-28 12:50:00,53.4,53.45,53.39,53.4,62876.0,37.142,37.1768,37.1351,37.142,62876.0
2018-09-28 12:55:00,53.41,53.42,53.39,53.41,124346.0,37.149,37.156,37.1351,37.149,124346.0
2018-09-28 13:00:00,53.41,53.44,53.33,53.33,123770.0,37.149,37.1699,37.0934,37.0934,123770.0
2018-09-28 13:05:00,53.34,53.35,53.29,53.34,81671.0,37.1003,37.1073,37.0655,37.1003,81671.0
2018-09-28 13:10:00,53.34,53.37,53.33,53.36,32330.0,37.1003,37.1212,37.0934,37.1142,32330.0
2018-09-28 13:15:00,53.37,53.38,53.36,53.38,38178.0,37.1212,37.1281,37.1142,37.1281,38178.0
2018-09-28 13:20:00,53.38,53.38,53.33,53.35,177453.0,37.1281,37.1281,37.0934,37.1073,177453.0
2018-09-28 13:25:00,53.34,53.44,53.33,53.38,164781.0,37.1003,37.1699,37.0934,37.1281,164781.0
2018-09-28 13:30:00,53.39,53.42,53.35,53.41,127186.0,37.1351,37.156,37.1073,37.149,127186.0
2018-09-28 13:35:00,53.41,53.42,53.35,53.37,91673.0,37.149,37.156,37.1073,37.1212,91673.0
2018-09-28 13:40:00,53.37,53.45,53.36,53.43,134873.0,37.1212,37.1768,37.1142,37.1629,134873.0
2018-09-28 13:45:00,53.42,53.49,53.41,53.48,66430.0,37.156,37.2046,37.149,37.1977,66430.0
2018-09-28 13:50:00,53.48,53.52,53.47,53.5,56010.0,37.1977,37.2255,37.1907,37.2116,56010.0
2018-09-28 13:55:00,53.5,53.53,53.49,53.52,53725.0,37.2116,37.2325,37.2046,37.2255,53725.0
2018-09-28 14:00:00,53.52,53.52,53.44,53.44,99874.0,37.2255,37.2255,37.1699,37.1699,99874.0
2018-09-28 14:05:00,53.44,53.45,53.38,53.41,54054.0,37.1699,37.1768,37.1281,37.149,54054.0
2018-09-28 14:10:00,53.41,53.46,53.4,53.44,66551.0,37.149,37.1838,37.142,37.1699,66551.0
2018-09-28 14:15:00,53.44,53.45,53.43,53.45,50181.0,37.1699,37.1768,37.1629,37.1768,50181.0
2018-09-28 14:20:00,53.45,53.48,53.42,53.44,75440.0,37.1768,37.1977,37.156,37.1699,75440.0
2018-09-28 14:25:00,53.44,53.44,53.4,53.41,37321.0,37.1699,37.1699,37.142,37.149,37321.0
2018-09-28 14:30:00,53.41,53.46,53.4,53.46,64369.0,37.149,37.1838,37.142,37.1838,64369.0
2018-09-28 14:35:00,53.46,53.47,53.43,53.44,65996.0,37.1838,37.1907,37.1629,37.1699,65996.0
2018-09-28 14:40:00,53.44,53.44,53.43,53.44,43825.0,37.1699,37.1699,37.1629,37.1699,43825.0
2018-09-28 14:45:00,53.44,53.45,53.43,53.43,95327.0,37.1699,37.1768,37.1629,37.1629,95327.0
2018-09-28 14:50:00,53.44,53.44,53.38,53.38,91967.0,37.1699,37.1699,37.1281,37.1281,91967.0
2018-09-28 14:55:00,53.38,53.39,53.36,53.36,81182.0,37.1281,37.1351,37.1142,37.1142,81182.0
2018-09-28 15:00:00,53.37,53.38,53.31,53.32,108971.0,37.1212,37.1281,37.0794,37.0864,108971.0
2018-09-28 15:05:00,53.32,53.36,53.29,53.29,163060.0,37.0864,37.1142,37.0655,37.0655,163060.0
2018-09-28 15:10:00,53.28,53.33,53.27,53.29,86390.0,37.0586,37.0934,37.0516,37.0655,86390.0
2018-09-28 15:15:00,53.29,53.31,53.28,53.29,73505.0,37.0655,37.0794,37.0586,37.0655,73505.0
2018-09-28 15:20:00,53.28,53.35,53.27,53.32,120930.0,37.0586,37.1073,37.0516,37.0864,120930.0
2018-09-28 15:25:00,53.32,53.33,53.3,53.3,108582.0,37.0864,37.0934,37.0725,37.0725,108582.0
2018-09-28 15:30:00,53.3,53.33,53.28,53.31,233414.0,37.0725,37.0934,37.0586,37.0794,233414.0
2018-09-28 15:35:00,53.32,53.32,53.29,53.3,109651.0,37.0864,37.0864,37.0655,37.0725,109651.0
2018-09-28 15:40:00,53.29,53.34,53.29,53.32,151449.0,37.0655,37.1003,37.0655,37.0864,151449.0
2018-09-28 15:45:00,53.31,53.41,53.3,53.39,301810.0,37.0794,37.149,37.0725,37.1351,301810.0
2018-09-28 15:50:00,53.4,53.42,53.31,53.34,442788.0,37.142,37.156,37.0794,37.1003,442788.0
2018-09-28 15:55:00,53.34,53.39,53.29,53.38,815112.0,37.1003,37.1351,37.0655,37.1281,815112.0
2018-10-01 09:30:00,53.61,53.7,53.54,53.59,262377.0,37.2881,37.3507,37.2394,37.2742,262377.0
2018-10-01 09:35:00,53.59,53.59,53.5,53.55,116295.0,37.2742,37.2742,37.2116,37.2464,116295.0
2018-10-01 09:40:00,53.55,53.67,53.53,53.57,105985.0,37.2464,37.3298,37.2325,37.2603,105985.0
2018-10-01 09:45:00,53.58,53.61,53.52,53.59,67713.0,37.2672,37.2881,37.2255,37.2742,67713.0
2018-10-01 09:50:00,53.59,53.6,53.55,53.57,64204.0,37.2742,37.2812,37.2464,37.2603,64204.0
2018-10-01 09:55:00,53.57,53.65,53.55,53.65,177863.0,37.2603,37.3159,37.2464,37.3159,177863.0
2018-10-01 10:00:00,53.65,53.65,53.6,53.61,56132.0,37.3159,37.3159,37.2812,37.2881,56132.0
2018-10-01 10:05:00,53.61,53.63,53.59,53.63,59771.0,37.2881,37.302,37.2742,37.302,59771.0
2018-10-01 10:10:00,53.62,53.67,53.59,53.67,76018.0,37.2951,37.3298,37.2742,37.3298,76018.0
2018-10-01 10:15:00,53.67,53.74,53.62,53.73,108324.0,37.3298,37.3785,37.2951,37.3716,108324.0
2018-10-01 10:20:00,53.74,53.75,53.7,53.73,80774.0,37.3785,37.3855,37.3507,37.3716,80774.0
2018-10-01 10:25:00,53.73,53.76,53.73,53.76,62709.0,37.3716,37.3924,37.3716,37.3924,62709.0
2018-10-01 10:30:00,53.76,53.8,53.76,53.8,81368.0,37.3924,37.4203,37.3924,37.4203,81368.0
2018-10-01 10:35:00,53.8,53.8,53.73,53.76,94275.0,37.4203,37.4203,37.3716,37.3924,94275.0
2018-10-01 10:40:00,53.76,53.76,53.74,53.76,58834.0,37.3924,37.3924,37.3785,37.3924,58834.0
2018-10-01 10:45:00,53.75,53.76,53.74,53.76,43766.0,37.3855,37.3924,37.3785,37.3924,43766.0
2018-10-01 10:50:00,53.76,53.8,53.75,53.75,73658.0,37.3924,37.4203,37.3855,37.3855,73658.0
2018-10-01 10:55:00,53.75,53.8,53.74,53.78,61311.0,37.3855,37.4203,37.3785,37.4064,61311.0
2018-10-01 11:00:00,53.77,53.88,53.77,53.88,531654.0,37.3994,37.4759,37.3994,37.4759,531654.0
2018-10-01 11:05:00,53.87,53.92,53.81,53.84,99770.0,37.469,37.5037,37.4272,37.4481,99770.0
2018-10-01 11:10:00,53.84,53.86,53.8,53.85,81325.0,37.4481,37.462,37.4203,37.455,81325.0
2018-10-01 11:15:00,53.86,53.87,53.82,53.86,73110.0,37.462,37.469,37.4342,37.462,73110.0
2018-10-01 11:20:00,53.87,53.87,53.76,53.78,100467.0,37.469,37.469,37.3924,37.4064,100467.0
2018-10-01 11:25:00,53.78,53.82,53.73,53.73,77714.0,37.4064,37.4342,37.3716,37.3716,77714.0
2018-10-01 11:30:00,53.73,53.74,53.68,53.69,73646.0,37.3716,37.3785,37.3368,37.3438,73646.0
2018-10-01 11:35:00,53.69,53.81,53.68,53.8,104153.0,37.3438,37.4272,37.3368,37.4203,104153.0
2018-10-01 11:40:00,53.8,53.8,53.79,53.79,32632.0,37.4203,37.4203,37.4133,37.4133,32632.0
2018-10-01 11:45:00,53.79,53.81,53.77,53.8,70295.0,37.4133,37.4272,37.3994,37.4203,70295.0
2018-10-01 11:50:00,53.8,53.81,53.77,53.79,58802.0,37.4203,37.4272,37.3994,37.4133,58802.0
2018-10-01 11:55:00,53.8,53.8,53.7,53.71,55671.0,37.4203,37.4203,37.3507,37.3577,55671.0
2018-10-01 12:00:00,53.72,53.73,53.7,53.71,44199.0,37.3646,37.3716,37.3507,37.3577,44199.0
2018-10-01 12:05:00,53.71,53.72,53.68,53.72,61522.0,37.3577,37.3646,37.3368,37.3646,61522.0
2018-10-01 12:10:00,53.72,53.74,53.71,53.73,37561.0,37.3646,37.3785,37.3577,37.3716,37561.0
2018-10-01 12:15:00,53.72,53.74,53.7,53.7,41085.0,37.3646,37.3785,37.3507,37.3507,41085.0
2018-10-01 12:20:00,53.71,53.74,53.63,53.66,92317.0,37.3577,37.3785,37.302,37.3229,92317.0
2018-10-01 12:25:00,53.67,53.68,53.64,53.65,69399.0,37.3298,37.3368,37.309,37.3159,69399.0
2018-10-01 12:30:00,53.64,53.65,53.62,53.64,65372.0,37.309,37.3159,37.2951,37.309,65372.0
2018-10-01 12:35:00,53.64,53.64,53.6,53.61,43657.0,37.309,37.309,37.2812,37.2881,43657.0
2018-10-01 12:40:00,53.62,53.63,53.58,53.62,62512.0,37.2951,37.302,37.2672,37.2951,62512.0
2018-10-01 12:45:00,53.61,53.63,53.6,53.63,39881.0,37.2881,37.302,37.2812,37.302,39881.0
2018-10-01 12:50:00,53.63,53.67,53.62,53.67,50822.0,37.302,37.3298,37.2951,37.3298,50822.0
2018-10-01 12:55:00,53.67,53.67,53.61,53.63,70693.0,37.3298,37.3298,37.2881,37.302,70693.0
2018-10-01 13:00:00,53.63,53.65,53.61,53.64,80866.0,37.302,37.3159,37.2881,37.309,80866.0
2018-10-01 13:05:00,53.65,53.73,53.65,53.71,56993.0,37.3159,37.3716,37.3159,37.3577,56993.0
2018-10-01 13:10:00,53.72,53.74,53.71,53.72,50506.0,37.3646,37.3785,37.3577,37.3646,50506.0
2018-10-01 13:15:00,53.73,53.76,53.7,53.76,58520.0,37.3716,37.3924,37.3507,37.3924,58520.0
2018-10-01 13:20:00,53.76,53.79,53.75,53.76,80102.0,37.3924,37.4133,37.3855,37.3924,80102.0
2018-10-01 13:25:00,53.76,53.76,53.73,53.75,46320.0,37.3924,37.3924,37.3716,37.3855,46320.0
2018-10-01 13:30:00,53.74,53.77,53.73,53.76,57145.0,37.3785,37.3994,37.3716,37.3924,57145.0
2018-10-01 13:35:00,53.76,53.77,53.75,53.77,30047.0,37.3924,37.3994,37.3855,37.3994,30047.0
2018-10-01 13:40:00,53.77,53.77,53.76,53.77,41665.0,37.3994,37.3994,37.3924,37.3994,41665.0
2018-10-01 13:45:00,53.77,53.77,53.76,53.77,65601.0,37.3994,37.3994,37.3924,37.3994,65601.0
2018-10-01 13:50:00,53.77,53.81,53.76,53.79,130791.0,37.3994,37.4272,37.3924,37.4133,130791.0
2018-10-01 13:55:00,53.8,53.82,53.74,53.76,146033.0,37.4203,37.4342,37.3785,37.3924,146033.0
2018-10-01 14:00:00,53.76,53.78,53.71,53.77,90455.0,37.3924,37.4064,37.3577,37.3994,90455.0
2018-10-01 14:05:00,53.77,53.81,53.77,53.8,93474.0,37.3994,37.4272,37.3994,37.4203,93474.0
2018-10-01 14:10:00,53.81,53.83,53.78,53.81,125042.0,37.4272,37.4411,37.4064,37.4272,125042.0
2018-10-01 14:15:00,53.81,53.81,53.75,53.78,85315.0,37.4272,37.4272,37.3855,37.4064,85315.0
2018-10-01 14:20:00,53.78,53.79,53.75,53.76,66390.0,37.4064,37.4133,37.3855,37.3924,66390.0
2018-10-01 14:25:00,53.76,53.8,53.75,53.79,44178.0,37.3924,37.4203,37.3855,37.4133,44178.0
2018-10-01 14:30:00,53.79,53.8,53.74,53.79,96262.0,37.4133,37.4203,37.3785,37.4133,96262.0
2018-10-01 14:35:00,53.79,53.81,53.77,53.81,131671.0,37.4133,37.4272,37.3994,37.4272,131671.0
2018-10-01 14:40:00,53.81,53.82,53.77,53.77,58269.0,37.4272,37.4342,37.3994,37.3994,58269.0
2018-10-01 14:45:00,53.78,53.81,53.76,53.8,52946.0,37.4064,37.4272,37.3924,37.4203,52946.0
2018-10-01 14:50:00,53.8,53.81,53.79,53.8,33759.0,37.4203,37.4272,37.4133,37.4203,33759.0
2018-10-01 14:55:00,53.8,53.83,53.79,53.83,87161.0,37.4203,37.4411,37.4133,37.4411,87161.0
2018-10-01 15:00:00,53.82,53.85,53.78,53.85,99002.0,37.4342,37.455,37.4064,37.455,99002.0
2018-10-01 15:05:00,53.85,53.85,53.79,53.81,71847.0,37.455,37.455,37.4133,37.4272,71847.0
2018-10-01 15:10:00,53.82,53.82,53.77,53.78,69054.0,37.4342,37.4342,37.3994,37.4064,69054.0
2018-10-01 15:15:00,53.79,53.83,53.78,53.83,98448.0,37.4133,37.4411,37.4064,37.4411,98448.0
2018-10-01 15:20:00,53.83,53.83,53.78,53.82,104901.0,37.4411,37.4411,37.4064,37.4342,104901.0
2018-10-01 15:25:00,53.82,53.83,53.74,53.78,133998.0,37.4342,37.4411,37.3785,37.4064,133998.0
2018-10-01 15:30:00,53.78,53.78,53.74,53.78,98698.0,37.4064,37.4064,37.3785,37.4064,98698.0
2018-10-01 15:35:00,53.78,53.8,53.72,53.74,202830.0,37.4064,37.4203,37.3646,37.3785,202830.0
2018-10-01 15:40:00,53.73,53.74,53.6,53.6,215534.0,37.3716,37.3785,37.2812,37.2812,215534.0
2018-10-01 15:45:00,53.61,53.69,53.6,53.69,213122.0,37.2881,37.3438,37.2812,37.3438,213122.0
2018-10-01 15:50:00,53.68,53.74,53.67,53.73,192923.0,37.3368,37.3785,37.3298,37.3716,192923.0
2018-10-01 15:55:00,53.73,53.86,53.72,53.84,681015.0,37.3716,37.462,37.3646,37.4481,681015.0
2018-10-02 09:30:00,53.8,53.8,53.63,53.68,212691.0,37.4203,37.4203,37.302,37.3368,212691.0
2018-10-02 09:35:00,53.68,53.77,53.6,53.74,107879.0,37.3368,37.3994,37.2812,37.3785,107879.0
2018-10-02 09:40:00,53.75,53.83,53.74,53.8,98901.0,37.3855,37.4411,37.3785,37.4203,98901.0
2018-10-02 09:45:00,53.8,53.93,53.8,53.88,132496.0,37.4203,37.5107,37.4203,37.4759,132496.0
2018-10-02 09:50:00,53.89,53.96,53.87,53.89,120800.0,37.4829,37.5315,37.469,37.4829,120800.0
2018-10-02 09:55:00,53.88,53.97,53.88,53.97,76797.0,37.4759,37.5385,37.4759,37.5385,76797.0
2018-10-02 10:00:00,53.96,53.98,53.91,53.94,87878.0,37.5315,37.5455,37.4968,37.5176,87878.0
2018-10-02 10:05:00,53.94,54.02,53.93,53.98,106152.0,37.5176,37.5733,37.5107,37.5455,106152.0
2018-10-02 10:10:00,53.98,54.07,53.98,54.04,118476.0,37.5455,37.6081,37.5455,37.5872,118476.0
2018-10-02 10:15:00,54.04,54.08,53.96,53.97,174982.0,37.5872,37.615,37.5315,37.5385,174982.0
2018-10-02 10:20:00,53.96,53.96,53.86,53.89,103031.0,37.5315,37.5315,37.462,37.4829,103031.0
2018-10-02 10:25:00,53.88,54.03,53.88,54.0,145334.0,37.4759,37.5802,37.4759,37.5594,145334.0
2018-10-02 10:30:00,54.0,54.03,53.9,53.93,138086.0,37.5594,37.5802,37.4898,37.5107,138086.0
2018-10-02 10:35:00,53.94,53.95,53.9,53.95,94795.0,37.5176,37.5246,37.4898,37.5246,94795.0
2018-10-02 10:40:00,53.95,53.99,53.93,53.97,58593.0,37.5246,37.5524,37.5107,37.5385,58593.0
2018-10-02 10:45:00,53.96,54.0,53.95,53.99,75916.0,37.5315,37.5594,37.5246,37.5524,75916.0
2018-10-02 10:50:00,53.98,54.03,53.98,53.98,95994.0,37.5455,37.5802,37.5455,37.5455,95994.0
2018-10-02 10:55:00,53.99,54.0,53.95,53.96,55124.0,37.5524,37.5594,37.5246,37.5315,55124.0
2018-10-02 11:00:00,53.96,53.98,53.95,53.97,38686.0,37.5315,37.5455,37.5246,37.5385,38686.0
2018-10-02 11:05:00,53.98,53.98,53.92,53.95,75665.0,37.5455,37.5455,37.5037,37.5246,75665.0
2018-10-02 11:10:00,53.95,54.0,53.94,53.99,63922.0,37.5246,37.5594,37.5176,37.5524,63922.0
2018-10-02 11:15:00,53.99,54.0,53.98,54.0,41512.0,37.5524,37.5594,37.5455,37.5594,41512.0
2018-10-02 11:20:00,53.99,54.0,53.93,53.96,102316.0,37.5524,37.5594,37.5107,37.5315,102316.0
2018-10-02 11:25:00,53.97,53.98,53.93,53.94,40231.0,37.5385,37.5455,37.5107,37.5176,40231.0
2018-10-02 11:30:00,53.95,53.97,53.92,53.92,56949.0,37.5246,37.5385,37.5037,37.5037,56949.0
2018-10-02 11:35:00,53.92,53.96,53.92,53.96,65241.0,37.5037,37.5315,37.5037,37.5315,65241.0
2018-10-02 11:40:00,53.96,54.01,53.95,54.0,92202.0,37.5315,37.5663,37.5246,37.5594,92202.0
2018-10-02 11:45:00,54.01,54.04,54.0,54.03,51109.0,37.5663,37.5872,37.5594,37.5802,51109.0
2018-10-02 11:50:00,54.03,54.08,54.02,54.05,84539.0,37.5802,37.615,37.5733,37.5941,84539.0
2018-10-02 11:55:00,54.05,54.05,54.02,54.04,36790.0,37.5941,37.5941,37.5733,37.5872,36790.0
2018-10-02 12:00:00,54.05,54.08,54.03,54.08,55346.0,37.5941,37.615,37.5802,37.615,55346.0
2018-10-02 12:05:00,54.08,54.12,54.07,54.12,76660.0,37.615,37.6428,37.6081,37.6428,76660.0
2018-10-02 12:10:00,54.12,54.12,54.06,54.07,50687.0,37.6428,37.6428,37.6011,37.6081,50687.0
2018-10-02 12:15:00,54.07,54.09,54.04,54.08,81079.0,37.6081,37.622,37.5872,37.615,81079.0
2018-10-02 12:20:00,54.08,54.12,54.07,54.12,57382.0,37.615,37.6428,37.6081,37.6428,57382.0
2018-10-02 12:25:00,54.12,54.17,54.11,54.17,56026.0,37.6428,37.6776,37.6359,37.6776,56026.0
2018-10-02 12:30:00,54.16,54.18,54.14,54.18,68916.0,37.6707,37.6846,37.6567,37.6846,68916.0
2018-10-02 12:35:00,54.17,54.23,54.17,54.2,101750.0,37.6776,37.7193,37.6776,37.6985,101750.0
2018-10-02 12:40:00,54.2,54.23,54.19,54.23,83103.0,37.6985,37.7193,37.6915,37.7193,83103.0
2018-10-02 12:45:00,54.22,54.23,54.2,54.22,61501.0,37.7124,37.7193,37.6985,37.7124,61501.0
2018-10-02 12:50:00,54.23,54.23,54.13,54.15,103493.0,37.7193,37.7193,37.6498,37.6637,103493.0
2018-10-02 12:55:00,54.15,54.17,54.14,54.16,55991.0,37.6637,37.6776,37.6567,37.6707,55991.0
2018-10-02 13:00:00,54.16,54.17,54.12,54.15,76372.0,37.6707,37.6776,37.6428,37.6637,76372.0
2018-10-02 13:05:00,54.15,54.21,54.14,54.2,54178.0,37.6637,37.7054,37.6567,37.6985,54178.0
2018-10-02 13:10:00,54.2,54.2,54.18,54.2,36844.0,37.6985,37.6985,37.6846,37.6985,36844.0
2018-10-02 13:15:00,54.19,54.2,54.16,54.16,59317.0,37.6915,37.6985,37.6707,37.6707,59317.0
2018-10-02 13:20:00,54.17,54.18,54.16,54.18,33326.0,37.6776,37.6846,37.6707,37.6846,33326.0
2018-10-02 13:25:00,54.18,54.22,54.17,54.22,128876.0,37.6846,37.7124,37.6776,37.7124,128876.0
2018-10-02 13:30:00,54.22,54.24,54.21,54.24,45230.0,37.7124,37.7263,37.7054,37.7263,45230.0
2018-10-02 13:35:00,54.23,54.27,54.21,54.27,169550.0,37.7193,37.7472,37.7054,37.7472,169550.0
2018-10-02 13:40:00,54.27,54.28,54.24,54.25,61546.0,37.7472,37.7541,37.7263,37.7333,61546.0
2018-10-02 13:45:00,54.24,54.25,54.21,54.22,84937.0,37.7263,37.7333,37.7054,37.7124,84937.0
2018-10-02 13:50:00,54.22,54.24,54.19,54.24,74392.0,37.7124,37.7263,37.6915,37.7263,74392.0
2018-10-02 13:55:00,54.24,54.25,54.21,54.24,62672.0,37.7263,37.7333,37.7054,37.7263,62672.0
2018-10-02 14:00:00,54.24,54.26,54.2,54.23,89879.0,37.7263,37.7402,37.6985,37.7193,89879.0
2018-10-02 14:05:00,54.23,54.31,54.23,54.3,84331.0,37.7193,37.775,37.7193,37.768,84331.0
2018-10-02 14:10:00,54.3,54.34,54.29,54.34,84563.0,37.768,37.7959,37.7611,37.7959,84563.0
2018-10-02 14:15:00,54.34,54.35,54.3,54.34,132779.0,37.7959,37.8028,37.768,37.7959,132779.0
2018-10-02 14:20:00,54.35,54.38,54.34,54.36,114396.0,37.8028,37.8237,37.7959,37.8098,114396.0
2018-10-02 14:25:00,54.36,54.39,54.34,54.38,89873.0,37.8098,37.8306,37.7959,37.8237,89873.0
2018-10-02 14:30:00,54.39,54.41,54.36,54.37,97890.0,37.8306,37.8445,37.8098,37.8167,97890.0
2018-10-02 14:35:00,54.38,54.39,54.34,54.39,102032.0,37.8237,37.8306,37.7959,37.8306,102032.0
2018-10-02 14:40:00,54.39,54.4,54.37,54.38,102209.0,37.8306,37.8376,37.8167,37.8237,102209.0
2018-10-02 14:45:00,54.37,54.37,54.32,54.35,57957.0,37.8167,37.8167,37.7819,37.8028,57957.0
2018-10-02 14:50:00,54.35,54.37,54.34,54.34,196263.0,37.8028,37.8167,37.7959,37.7959,196263.0
2018-10-02 14:55:00,54.34,54.35,54.3,54.32,54162.0,37.7959,37.8028,37.768,37.7819,54162.0
2018-10-02 15:00:00,54.31,54.38,54.31,54.32,130172.0,37.775,37.8237,37.775,37.7819,130172.0
2018-10-02 15:05:00,54.32,54.33,54.28,54.32,107005.0,37.7819,37.7889,37.7541,37.7819,107005.0
2018-10-02 15:10:00,54.32,54.33,54.3,54.32,97906.0,37.7819,37.7889,37.768,37.7819,97906.0
2018-10-02 15:15:00,54.32,54.35,54.31,54.31,101874.0,37.7819,37.8028,37.775,37.775,101874.0
2018-10-02 15:20:00,54.31,54.38,54.29,54.38,96548.0,37.775,37.8237,37.7611,37.8237,96548.0
2018-10-02 15:25:00,54.38,54.41,54.33,54.36,150612.0,37.8237,37.8445,37.7889,37.8098,150612.0
2018-10-02 15:30:00,54.37,54.39,54.36,54.39,121550.0,37.8167,37.8306,37.8098,37.8306,121550.0
2018-10-02 15:35:00,54.39,54.44,54.37,54.37,192091.0,37.8306,37.8654,37.8167,37.8167,192091.0
2018-10-02 15:40:00,54.37,54.4,54.32,54.33,274752.0,37.8167,37.8376,37.7819,37.7889,274752.0
2018-10-02 15:45:00,54.34,54.4,54.33,54.39,221905.0,37.7959,37.8376,37.7889,37.8306,221905.0
2018-10-02 15:50:00,54.39,54.39,54.29,54.3,171155.0,37.8306,37.8306,37.7611,37.768,171155.0
2018-10-02 15:55:00,54.3,54.42,54.3,54.41,613664.0,37.768,37.8515,37.768,37.8445,613664.0
2018-10-03 09:30:00,54.74,54.79,54.62,54.7,316092.0,38.0741,38.1089,37.9906,38.0463,316092.0
2018-10-03 09:35:00,54.71,54.93,54.7,54.82,307063.0,38.0532,38.2062,38.0463,38.1297,307063.0
2018-10-03 09:40:00,54.82,54.82,54.72,54.76,119422.0,38.1297,38.1297,38.0602,38.088,119422.0
2018-10-03 09:45:00,54.77,54.89,54.74,54.86,177817.0,38.0949,38.1784,38.0741,38.1575,177817.0
2018-10-03 09:50:00,54.88,54.89,54.74,54.77,94110.0,38.1715,38.1784,38.0741,38.0949,94110.0
2018-10-03 09:55:00,54.76,54.87,54.76,54.86,138162.0,38.088,38.1645,38.088,38.1575,138162.0
2018-10-03 10:00:00,54.87,54.9,54.75,54.82,112164.0,38.1645,38.1854,38.081,38.1297,112164.0
2018-10-03 10:05:00,54.82,54.94,54.77,54.89,625545.0,38.1297,38.2132,38.0949,38.1784,625545.0
2018-10-03 10:10:00,54.89,54.92,54.81,54.83,111103.0,38.1784,38.1993,38.1228,38.1367,111103.0
2018-10-03 10:15:00,54.83,54.84,54.68,54.69,214642.0,38.1367,38.1436,38.0323,38.0393,214642.0
2018-10-03 10:20:00,54.7,54.72,54.65,54.71,88343.0,38.0463,38.0602,38.0115,38.0532,88343.0
2018-10-03 10:25:00,54.71,54.74,54.69,54.73,74023.0,38.0532,38.0741,38.0393,38.0671,74023.0
2018-10-03 10:30:00,54.73,54.78,54.73,54.76,96670.0,38.0671,38.1019,38.0671,38.088,96670.0
2018-10-03 10:35:00,54.75,54.79,54.74,54.78,92460.0,38.081,38.1089,38.0741,38.1019,92460.0
2018-10-03 10:40:00,54.79,54.79,54.75,54.79,103859.0,38.1089,38.1089,38.081,38.1089,103859.0
2018-10-03 10:45:00,54.79,54.81,54.77,54.77,120397.0,38.1089,38.1228,38.0949,38.0949,120397.0
2018-10-03 10:50:00,54.77,54.82,54.74,54.76,99314.0,38.0949,38.1297,38.0741,38.088,99314.0
2018-10-03 10:55:00,54.76,54.76,54.73,54.75,68142.0,38.088,38.088,38.0671,38.081,68142.0
2018-10-03 11:00:00,54.75,54.79,54.72,54.73,100207.0,38.081,38.1089,38.0602,38.0671,100207.0
2018-10-03 11:05:00,54.73,54.74,54.7,54.71,148475.0,38.0671,38.0741,38.0463,38.0532,148475.0
2018-10-03 11:10:00,54.72,54.75,54.71,54.74,68436.0,38.0602,38.081,38.0532,38.0741,68436.0
2018-10-03 11:15:00,54.75,54.76,54.7,54.71,113986.0,38.081,38.088,38.0463,38.0532,113986.0
2018-10-03 11:20:00,54.71,54.71,54.7,54.71,48956.0,38.0532,38.0532,38.0463,38.0532,48956.0
2018-10-03 11:25:00,54.71,54.73,54.64,54.65,148921.0,38.0532,38.0671,38.0045,38.0115,148921.0
2018-10-03 11:30:00,54.65,54.66,54.6,54.62,233678.0,38.0115,38.0184,37.9767,37.9906,233678.0
2018-10-03 11:35:00,54.62,54.62,54.52,54.54,135553.0,37.9906,37.9906,37.9211,37.935,135553.0
2018-10-03 11:40:00,54.54,54.58,54.53,54.56,116631.0,37.935,37.9628,37.928,37.9489,116631.0
2018-10-03 11:45:00,54.56,54.59,54.54,54.58,119258.0,37.9489,37.9697,37.935,37.9628,119258.0
2018-10-03 11:50:00,54.58,54.6,54.58,54.58,60909.0,37.9628,37.9767,37.9628,37.9628,60909.0
2018-10-03 11:55:00,54.59,54.6,54.52,54.53,95865.0,37.9697,37.9767,37.9211,37.928,95865.0
2018-10-03 12:00:00,54.54,54.55,54.5,54.5,51393.0,37.935,37.9419,37.9071,37.9071,51393.0
2018-10-03 12:05:00,54.5,54.52,54.49,54.52,79584.0,37.9071,37.9211,37.9002,37.9211,79584.0
2018-10-03 12:10:00,54.52,54.59,54.51,54.58,121260.0,37.9211,37.9697,37.9141,37.9628,121260.0
2018-10-03 12:15:00,54.58,54.61,54.57,54.6,72208.0,37.9628,37.9837,37.9558,37.9767,72208.0
2018-10-03 12:20:00,54.61,54.62,54.6,54.62,55496.0,37.9837,37.9906,37.9767,37.9906,55496.0
2018-10-03 12:25:00,54.62,54.64,54.58,54.59,77162.0,37.9906,38.0045,37.9628,37.9697,77162.0
2018-10-03 12:30:00,54.59,54.61,54.57,54.58,91359.0,37.9697,37.9837,37.9558,37.9628,91359.0
2018-10-03 12:35:00,54.58,54.59,54.55,54.57,78829.0,37.9628,37.9697,37.9419,37.9558,78829.0
2018-10-03 12:40:00,54.57,54.57,54.56,54.56,59711.0,37.9558,37.9558,37.9489,37.9489,59711.0
2018-10-03 12:45:00,54.56,54.57,54.56,54.56,28927.0,37.9489,37.9558,37.9489,37.9489,28927.0
2018-10-03 12:50:00,54.56,54.58,54.51,54.52,82961.0,37.9489,37.9628,37.9141,37.9211,82961.0
2018-10-03 12:55:00,54.52,54.55,54.51,54.55,76095.0,37.9211,37.9419,37.9141,37.9419,76095.0
2018-10-03 13:00:00,54.55,54.58,54.54,54.58,131882.0,37.9419,37.9628,37.935,37.9628,131882.0
2018-10-03 13:05:00,54.58,54.6,54.57,54.6,47218.0,37.9628,37.9767,37.9558,37.9767,47218.0
2018-10-03 13:10:00,54.6,54.6,54.52,54.54,117582.0,37.9767,37.9767,37.9211,37.935,117582.0
2018-10-03 13:15:00,54.53,54.54,54.5,54.54,74209.0,37.928,37.935,37.9071,37.935,74209.0
2018-10-03 13:20:00,54.54,54.55,54.5,54.55,60437.0,37.935,37.9419,37.9071,37.9419,60437.0
2018-10-03 13:25:00,54.55,54.59,54.53,54.58,115551.0,37.9419,37.9697,37.928,37.9628,115551.0
2018-10-03 13:30:00,54.58,54.6,54.55,54.59,71614.0,37.9628,37.9767,37.9419,37.9697,71614.0
2018-10-03 13:35:00,54.58,54.59,54.53,54.55,96407.0,37.9628,37.9697,37.928,37.9419,96407.0
2018-10-03 13:40:00,54.55,54.56,54.51,54.53,71512.0,37.9419,37.9489,37.9141,37.928,71512.0
2018-10-03 13:45:00,54.53,54.57,54.52,54.57,74178.0,37.928,37.9558,37.9211,37.9558,74178.0
2018-10-03 13:50:00,54.56,54.59,54.56,54.59,76989.0,37.9489,37.9697,37.9489,37.9697,76989.0
2018-10-03 13:55:00,54.59,54.6,54.57,54.6,68834.0,37.9697,37.9767,37.9558,37.9767,68834.0
2018-10-03 14:00:00,54.6,54.6,54.52,54.58,144906.0,37.9767,37.9767,37.9211,37.9628,144906.0
2018-10-03 14:05:00,54.57,54.6,54.56,54.6,80674.0,37.9558,37.9767,37.9489,37.9767,80674.0
2018-10-03 14:10:00,54.6,54.62,54.56,54.57,135851.0,37.9767,37.9906,37.9489,37.9558,135851.0
2018-10-03 14:15:00,54.56,54.58,54.53,54.55,109452.0,37.9489,37.9628,37.928,37.9419,109452.0
2018-10-03 14:20:00,54.55,54.57,54.54,54.56,74560.0,37.9419,37.9558,37.935,37.9489,74560.0
2018-10-03 14:25:00,54.57,54.57,54.48,54.48,186585.0,37.9558,37.9558,37.8932,37.8932,186585.0
2018-10-03 14:30:00,54.48,54.49,54.43,54.43,143964.0,37.8932,37.9002,37.8585,37.8585,143964.0
2018-10-03 14:35:00,54.43,54.46,54.4,54.46,128608.0,37.8585,37.8793,37.8376,37.8793,128608.0
2018-10-03 14:40:00,54.46,54.46,54.3,54.32,255294.0,37.8793,37.8793,37.768,37.7819,255294.0
2018-10-03 14:45:00,54.32,54.33,54.26,54.28,241510.0,37.7819,37.7889,37.7402,37.7541,241510.0
2018-10-03 14:50:00,54.27,54.28,54.23,54.23,293501.0,37.7472,37.7541,37.7193,37.7193,293501.0
2018-10-03 14:55:00,54.23,54.28,54.16,54.18,286691.0,37.7193,37.7541,37.6707,37.6846,286691.0
2018-10-03 15:00:00,54.18,54.25,54.16,54.16,192568.0,37.6846,37.7333,37.6707,37.6707,192568.0
2018-10-03 15:05:00,54.16,54.27,54.16,54.23,127389.0,37.6707,37.7472,37.6707,37.7193,127389.0
2018-10-03 15:10:00,54.23,54.23,54.18,54.2,175084.0,37.7193,37.7193,37.6846,37.6985,175084.0
2018-10-03 15:15:00,54.2,54.21,54.13,54.16,246206.0,37.6985,37.7054,37.6498,37.6707,246206.0
2018-10-03 15:20:00,54.16,54.2,54.14,54.19,207941.0,37.6707,37.6985,37.6567,37.6915,207941.0
2018-10-03 15:25:00,54.19,54.22,54.17,54.22,110474.0,37.6915,37.7124,37.6776,37.7124,110474.0
2018-10-03 15:30:00,54.22,54.27,54.21,54.26,160892.0,37.7124,37.7472,37.7054,37.7402,160892.0
2018-10-03 15:35:00,54.26,54.27,54.21,54.22,114918.0,37.7402,37.7472,37.7054,37.7124,114918.0
2018-10-03 15:40:00,54.22,54.23,54.2,54.22,142610.0,37.7124,37.7193,37.6985,37.7124,142610.0
2018-10-03 15:45:00,54.21,54.23,54.2,54.23,149275.0,37.7054,37.7193,37.6985,37.7193,149275.0
2018-10-03 15:50:00,54.23,54.25,54.2,54.25,250303.0,37.7193,37.7333,37.6985,37.7333,250303.0
2018-10-03 15:55:00,54.25,54.3,54.24,54.29,708126.0,37.7333,37.768,37.7263,37.7611,708126.0
2018-10-04 09:30:00,54.34,54.48,53.96,54.02,355056.0,37.7959,37.8932,37.5315,37.5733,355056.0
2018-10-04 09:35:00,54.02,54.35,53.99,54.27,295896.0,37.5733,37.8028,37.5524,37.7472,295896.0
2018-10-04 09:40:00,54.27,54.35,54.26,54.29,149110.0,37.7472,37.8028,37.7402,37.7611,149110.0
2018-10-04 09:45:00,54.29,54.31,54.2,54.29,159652.0,37.7611,37.775,37.6985,37.7611,159652.0
2018-10-04 09:50:00,54.3,54.31,54.25,54.26,145382.0,37.768,37.775,37.7333,37.7402,145382.0
2018-10-04 09:55:00,54.26,54.28,54.2,54.26,306604.0,37.7402,37.7541,37.6985,37.7402,306604.0
2018-10-04 10:00:00,54.25,54.25,54.17,54.18,124250.0,37.7333,37.7333,37.6776,37.6846,124250.0
2018-10-04 10:05:00,54.17,54.2,54.15,54.15,104704.0,37.6776,37.6985,37.6637,37.6637,104704.0
2018-10-04 10:10:00,54.15,54.16,54.1,54.13,89884.0,37.6637,37.6707,37.6289,37.6498,89884.0
2018-10-04 10:15:00,54.13,54.13,54.04,54.09,96958.0,37.6498,37.6498,37.5872,37.622,96958.0
2018-10-04 10:20:00,54.09,54.1,53.98,54.01,124198.0,37.622,37.6289,37.5455,37.5663,124198.0
2018-10-04 10:25:00,54.01,54.05,53.96,54.03,145599.0,37.5663,37.5941,37.5315,37.5802,145599.0
2018-10-04 10:30:00,54.03,54.08,54.01,54.04,95061.0,37.5802,37.615,37.5663,37.5872,95061.0
2018-10-04 10:35:00,54.04,54.1,54.03,54.08,85616.0,37.5872,37.6289,37.5802,37.615,85616.0
2018-10-04 10:40:00,54.07,54.15,54.07,54.13,90371.0,37.6081,37.6637,37.6081,37.6498,90371.0
2018-10-04 10:45:00,54.13,54.14,54.1,54.14,99648.0,37.6498,37.6567,37.6289,37.6567,99648.0
2018-10-04 10:50:00,54.14,54.21,54.13,54.2,108727.0,37.6567,37.7054,37.6498,37.6985,108727.0
2018-10-04 10:55:00,54.2,54.28,54.2,54.27,85408.0,37.6985,37.7541,37.6985,37.7472,85408.0
2018-10-04 11:00:00,54.28,54.33,54.27,54.3,115573.0,37.7541,37.7889,37.7472,37.768,115573.0
2018-10-04 11:05:00,54.32,54.35,54.28,54.34,88710.0,37.7819,37.8028,37.7541,37.7959,88710.0
2018-10-04 11:10:00,54.34,54.4,54.33,54.35,115256.0,37.7959,37.8376,37.7889,37.8028,115256.0
2018-10-04 11:15:00,54.34,54.4,54.32,54.39,82186.0,37.7959,37.8376,37.7819,37.8306,82186.0
2018-10-04 11:20:00,54.39,54.41,54.34,54.41,232860.0,37.8306,37.8445,37.7959,37.8445,232860.0
2018-10-04 11:25:00,54.41,54.46,54.37,54.39,122082.0,37.8445,37.8793,37.8167,37.8306,122082.0
2018-10-04 11:30:00,54.39,54.41,54.36,54.4,121642.0,37.8306,37.8445,37.8098,37.8376,121642.0
2018-10-04 11:35:00,54.4,54.44,54.34,54.37,143918.0,37.8376,37.8654,37.7959,37.8167,143918.0
2018-10-04 11:40:00,54.36,54.4,54.34,54.4,55675.0,37.8098,37.8376,37.7959,37.8376,55675.0
2018-10-04 11:45:00,54.4,54.49,54.39,54.46,99012.0,37.8376,37.9002,37.8306,37.8793,99012.0
2018-10-04 11:50:00,54.47,54.54,54.45,54.54,79213.0,37.8863,37.935,37.8724,37.935,79213.0
2018-10-04 11:55:00,54.54,54.56,54.51,54.55,54340.0,37.935,37.9489,37.9141,37.9419,54340.0
2018-10-04 12:00:00,54.55,54.56,54.51,54.55,147513.0,37.9419,37.9489,37.9141,37.9419,147513.0
2018-10-04 12:05:00,54.54,54.62,54.52,54.55,356866.0,37.935,37.9906,37.9211,37.9419,356866.0
2018-10-04 12:10:00,54.55,54.61,54.52,54.61,155500.0,37.9419,37.9837,37.9211,37.9837,155500.0
2018-10-04 12:15:00,54.61,54.62,54.58,54.6,111017.0,37.9837,37.9906,37.9628,37.9767,111017.0
2018-10-04 12:20:00,54.61,54.62,54.58,54.59,96385.0,37.9837,37.9906,37.9628,37.9697,96385.0
2018-10-04 12:25:00,54.59,54.63,54.56,54.62,119550.0,37.9697,37.9976,37.9489,37.9906,119550.0
2018-10-04 12:30:00,54.62,54.7,54.61,54.69,182882.0,37.9906,38.0463,37.9837,38.0393,182882.0
2018-10-04 12:35:00,54.69,54.72,54.69,54.71,116122.0,38.0393,38.0602,38.0393,38.0532,116122.0
2018-10-04 12:40:00,54.7,54.74,54.69,54.74,102860.0,38.0463,38.0741,38.0393,38.0741,102860.0
2018-10-04 12:45:00,54.73,54.84,54.73,54.77,202255.0,38.0671,38.1436,38.0671,38.0949,202255.0
2018-10-04 12:50:00,54.78,54.87,54.77,54.86,150640.0,38.1019,38.1645,38.0949,38.1575,150640.0
2018-10-04 12:55:00,54.86,54.88,54.82,54.84,127486.0,38.1575,38.1715,38.1297,38.1436,127486.0
2018-10-04 13:00:00,54.84,54.84,54.73,54.78,114238.0,38.1436,38.1436,38.0671,38.1019,114238.0
2018-10-04 13:05:00,54.78,54.79,54.69,54.71,107761.0,38.1019,38.1089,38.0393,38.0532,107761.0
2018-10-04 13:10:00,54.71,54.71,54.64,54.66,88278.0,38.0532,38.0532,38.0045,38.0184,88278.0
2018-10-04 13:15:00,54.65,54.69,54.63,54.66,82828.0,38.0115,38.0393,37.9976,38.0184,82828.0
2018-10-04 13:20:00,54.65,54.69,54.62,54.68,85169.0,38.0115,38.0393,37.9906,38.0323,85169.0
2018-10-04 13:25:00,54.69,54.76,54.68,54.72,103471.0,38.0393,38.088,38.0323,38.0602,103471.0
2018-10-04 13:30:00,54.71,54.71,54.64,54.67,113406.0,38.0532,38.0532,38.0045,38.0254,113406.0
2018-10-04 13:35:00,54.67,54.74,54.67,54.72,91950.0,38.0254,38.0741,38.0254,38.0602,91950.0
2018-10-04 13:40:00,54.71,54.78,54.71,54.77,223753.0,38.0532,38.1019,38.0532,38.0949,223753.0
2018-10-04 13:45:00,54.77,54.8,54.74,54.74,72893.0,38.0949,38.1158,38.0741,38.0741,72893.0
2018-10-04 13:50:00,54.74,54.76,54.71,54.73,195667.0,38.0741,38.088,38.0532,38.0671,195667.0
2018-10-04 13:55:00,54.73,54.73,54.68,54.7,83235.0,38.0671,38.0671,38.0323,38.0463,83235.0
2018-10-04 14:00:00,54.71,54.72,54.65,54.71,153811.0,38.0532,38.0602,38.0115,38.0532,153811.0
2018-10-04 14:05:00,54.71,54.74,54.69,54.71,87186.0,38.0532,38.0741,38.0393,38.0532,87186.0
2018-10-04 14:10:00,54.71,54.72,54.69,54.71,88040.0,38.0532,38.0602,38.0393,38.0532,88040.0
2018-10-04 14:15:00,54.71,54.72,54.66,54.66,145169.0,38.0532,38.0602,38.0184,38.0184,145169.0
2018-10-04 14:20:00,54.67,54.73,54.66,54.68,138087.0,38.0254,38.0671,38.0184,38.0323,138087.0
2018-10-04 14:25:00,54.68,54.69,54.63,54.65,135889.0,38.0323,38.0393,37.9976,38.0115,135889.0
2018-10-04 14:30:00,54.65,54.65,54.56,54.58,210251.0,38.0115,38.0115,37.9489,37.9628,210251.0
2018-10-04 14:35:00,54.58,54.65,54.57,54.64,250859.0,37.9628,38.0115,37.9558,38.0045,250859.0
2018-10-04 14:40:00,54.64,54.64,54.58,54.59,135225.0,38.0045,38.0045,37.9628,37.9697,135225.0
2018-10-04 14:45:00,54.58,54.66,54.58,54.66,174146.0,37.9628,38.0184,37.9628,38.0184,174146.0
2018-10-04 14:50:00,54.66,54.74,54.66,54.74,145191.0,38.0184,38.0741,38.0184,38.0741,145191.0
2018-10-04 14:55:00,54.74,54.77,54.72,54.76,105564.0,38.0741,38.0949,38.0602,38.088,105564.0
2018-10-04 15:00:00,54.76,54.79,54.72,54.79,139091.0,38.088,38.1089,38.0602,38.1089,139091.0
2018-10-04 15:05:00,54.79,54.84,54.78,54.83,163494.0,38.1089,38.1436,38.1019,38.1367,163494.0
2018-10-04 15:10:00,54.83,54.85,54.78,54.8,97456.0,38.1367,38.1506,38.1019,38.1158,97456.0
2018-10-04 15:15:00,54.8,54.82,54.79,54.8,87869.0,38.1158,38.1297,38.1089,38.1158,87869.0
2018-10-04 15:20:00,54.8,54.84,54.79,54.83,170292.0,38.1158,38.1436,38.1089,38.1367,170292.0
2018-10-04 15:25:00,54.84,54.87,54.83,54.84,133001.0,38.1436,38.1645,38.1367,38.1436,133001.0
2018-10-04 15:30:00,54.85,54.86,54.83,54.86,169123.0,38.1506,38.1575,38.1367,38.1575,169123.0
2018-10-04 15:35:00,54.85,54.89,54.85,54.89,154170.0,38.1506,38.1784,38.1506,38.1784,154170.0
2018-10-04 15:40:00,54.89,54.9,54.85,54.89,240111.0,38.1784,38.1854,38.1506,38.1784,240111.0
2018-10-04 15:45:00,54.89,55.03,54.88,54.98,563648.0,38.1784,38.2758,38.1715,38.241,563648.0
2018-10-04 15:50:00,54.98,55.01,54.92,54.98,417278.0,38.241,38.2619,38.1993,38.241,417278.0
2018-10-04 15:55:00,54.98,55.03,54.95,55.02,870093.0,38.241,38.2758,38.2201,38.2688,870093.0
2018-10-05 09:30:00,55.06,55.19,55.02,55.17,254741.0,38.2966,38.3871,38.2688,38.3732,254741.0
2018-10-05 09:35:00,55.16,55.21,55.05,55.05,153742.0,38.3662,38.401,38.2897,38.2897,153742.0
2018-10-05 09:40:00,55.05,55.2,55.05,55.2,111472.0,38.2897,38.394,38.2897,38.394,111472.0
2018-10-05 09:45:00,55.2,55.32,55.19,55.26,204731.0,38.394,38.4775,38.3871,38.4358,204731.0
2018-10-05 09:50:00,55.26,55.32,55.2,55.26,223666.0,38.4358,38.4775,38.394,38.4358,223666.0
2018-10-05 09:55:00,55.26,55.31,55.22,55.3,160472.0,38.4358,38.4705,38.4079,38.4636,160472.0
2018-10-05 10:00:00,55.3,55.44,55.28,55.36,402623.0,38.4636,38.561,38.4497,38.5053,402623.0
2018-10-05 10:05:00,55.36,55.4,55.35,55.35,226608.0,38.5053,38.5331,38.4984,38.4984,226608.0
2018-10-05 10:10:00,55.35,55.37,55.27,55.27,251235.0,38.4984,38.5123,38.4427,38.4427,251235.0
2018-10-05 10:15:00,55.28,55.32,55.24,55.28,181567.0,38.4497,38.4775,38.4218,38.4497,181567.0
2018-10-05 10:20:00,55.28,55.32,55.27,55.29,136715.0,38.4497,38.4775,38.4427,38.4566,136715.0
2018-10-05 10:25:00,55.3,55.3,55.15,55.16,93169.0,38.4636,38.4636,38.3592,38.3662,93169.0
2018-10-05 10:30:00,55.16,55.16,55.04,55.04,124204.0,38.3662,38.3662,38.2827,38.2827,124204.0
2018-10-05 10:35:00,55.04,55.07,54.97,54.97,95655.0,38.2827,38.3036,38.234,38.234,95655.0
2018-10-05 10:40:00,54.96,55.01,54.94,55.0,116344.0,38.2271,38.2619,38.2132,38.2549,116344.0
2018-10-05 10:45:00,55.01,55.01,54.93,54.95,114185.0,38.2619,38.2619,38.2062,38.2201,114185.0
2018-10-05 10:50:00,54.95,55.01,54.94,54.97,73556.0,38.2201,38.2619,38.2132,38.234,73556.0
2018-10-05 10:55:00,54.97,55.0,54.93,54.96,83274.0,38.234,38.2549,38.2062,38.2271,83274.0
2018-10-05 11:00:00,54.96,54.96,54.87,54.88,72960.0,38.2271,38.2271,38.1645,38.1715,72960.0
2018-10-05 11:05:00,54.88,54.95,54.87,54.93,69466.0,38.1715,38.2201,38.1645,38.2062,69466.0
2018-10-05 11:10:00,54.92,55.04,54.92,55.03,78147.0,38.1993,38.2827,38.1993,38.2758,78147.0
2018-10-05 11:15:00,55.03,55.05,55.0,55.03,96346.0,38.2758,38.2897,38.2549,38.2758,96346.0
2018-10-05 11:20:00,55.02,55.04,54.96,55.04,102923.0,38.2688,38.2827,38.2271,38.2827,102923.0
2018-10-05 11:25:00,55.04,55.04,54.91,54.94,79232.0,38.2827,38.2827,38.1923,38.2132,79232.0
2018-10-05 11:30:00,54.94,55.03,54.91,55.0,108016.0,38.2132,38.2758,38.1923,38.2549,108016.0
2018-10-05 11:35:00,55.0,55.01,54.97,55.01,103491.0,38.2549,38.2619,38.234,38.2619,103491.0
2018-10-05 11:40:00,55.01,55.04,54.99,55.04,87074.0,38.2619,38.2827,38.248,38.2827,87074.0
2018-10-05 11:45:00,55.03,55.07,54.99,55.04,121316.0,38.2758,38.3036,38.248,38.2827,121316.0
2018-10-05 11:50:00,55.04,55.07,55.0,55.0,134968.0,38.2827,38.3036,38.2549,38.2549,134968.0
2018-10-05 11:55:00,55.0,55.02,54.94,54.94,96688.0,38.2549,38.2688,38.2132,38.2132,96688.0
2018-10-05 12:00:00,54.94,54.99,54.91,54.98,92526.0,38.2132,38.248,38.1923,38.241,92526.0
2018-10-05 12:05:00,54.98,55.04,54.97,55.0,235810.0,38.241,38.2827,38.234,38.2549,235810.0
2018-10-05 12:10:00,55.0,55.01,54.94,54.98,163414.0,38.2549,38.2619,38.2132,38.241,163414.0
2018-10-05 12:15:00,54.97,55.01,54.94,55.0,147487.0,38.234,38.2619,38.2132,38.2549,147487.0
2018-10-05 12:20:00,55.01,55.05,55.01,55.01,132011.0,38.2619,38.2897,38.2619,38.2619,132011.0
2018-10-05 12:25:00,55.02,55.02,54.94,54.96,112777.0,38.2688,38.2688,38.2132,38.2271,112777.0
2018-10-05 12:30:00,54.95,54.97,54.94,54.95,120727.0,38.2201,38.234,38.2132,38.2201,120727.0
2018-10-05 12:35:00,54.95,55.01,54.92,54.96,213349.0,38.2201,38.2619,38.1993,38.2271,213349.0
2018-10-05 12:40:00,54.96,54.96,54.92,54.94,81940.0,38.2271,38.2271,38.1993,38.2132,81940.0
2018-10-05 12:45:00,54.94,55.01,54.94,55.0,59923.0,38.2132,38.2619,38.2132,38.2549,59923.0
2018-10-05 12:50:00,55.01,55.03,54.99,55.01,55582.0,38.2619,38.2758,38.248,38.2619,55582.0
2018-10-05 12:55:00,55.01,55.05,55.0,55.01,84259.0,38.2619,38.2897,38.2549,38.2619,84259.0
2018-10-05 13:00:00,55.01,55.03,54.96,55.02,73936.0,38.2619,38.2758,38.2271,38.2688,73936.0
2018-10-05 13:05:00,55.02,55.06,54.99,55.04,86112.0,38.2688,38.2966,38.248,38.2827,86112.0
2018-10-05 13:10:00,55.03,55.06,55.0,55.04,82497.0,38.2758,38.2966,38.2549,38.2827,82497.0
2018-10-05 13:15:00,55.04,55.05,55.0,55.01,99841.0,38.2827,38.2897,38.2549,38.2619,99841.0
2018-10-05 13:20:00,55.01,55.03,54.98,55.01,109880.0,38.2619,38.2758,38.241,38.2619,109880.0
2018-10-05 13:25:00,55.01,55.04,55.0,55.02,69523.0,38.2619,38.2827,38.2549,38.2688,69523.0
2018-10-05 13:30:00,55.02,55.05,54.99,55.01,87513.0,38.2688,38.2897,38.248,38.2619,87513.0
2018-10-05 13:35:00,55.0,55.03,54.98,55.03,85689.0,38.2549,38.2758,38.241,38.2758,85689.0
2018-10-05 13:40:00,55.04,55.07,55.02,55.06,88853.0,38.2827,38.3036,38.2688,38.2966,88853.0
2018-10-05 13:45:00,55.06,55.09,55.03,55.07,92084.0,38.2966,38.3175,38.2758,38.3036,92084.0
2018-10-05 13:50:00,55.08,55.11,55.07,55.09,128544.0,38.3106,38.3314,38.3036,38.3175,128544.0
2018-10-05 13:55:00,55.1,55.11,55.03,55.04,93922.0,38.3245,38.3314,38.2758,38.2827,93922.0
2018-10-05 14:00:00,55.04,55.06,55.02,55.02,82648.0,38.2827,38.2966,38.2688,38.2688,82648.0
2018-10-05 14:05:00,55.02,55.02,54.96,54.98,191641.0,38.2688,38.2688,38.2271,38.241,191641.0
2018-10-05 14:10:00,54.98,54.99,54.92,54.92,107674.0,38.241,38.248,38.1993,38.1993,107674.0
2018-10-05 14:15:00,54.92,54.98,54.92,54.97,105395.0,38.1993,38.241,38.1993,38.234,105395.0
2018-10-05 14:20:00,54.97,54.99,54.91,54.91,135252.0,38.234,38.248,38.1923,38.1923,135252.0
2018-10-05 14:25:00,54.91,54.98,54.91,54.97,247308.0,38.1923,38.241,38.1923,38.234,247308.0
2018-10-05 14:30:00,54.96,54.99,54.89,54.91,177123.0,38.2271,38.248,38.1784,38.1923,177123.0
2018-10-05 14:35:00,54.91,54.92,54.88,54.88,97237.0,38.1923,38.1993,38.1715,38.1715,97237.0
2018-10-05 14:40:00,54.89,54.89,54.83,54.85,128857.0,38.1784,38.1784,38.1367,38.1506,128857.0
2018-10-05 14:45:00,54.85,54.85,54.79,54.8,147929.0,38.1506,38.1506,38.1089,38.1158,147929.0
2018-10-05 14:50:00,54.79,54.81,54.78,54.8,90675.0,38.1089,38.1228,38.1019,38.1158,90675.0
2018-10-05 14:55:00,54.8,54.84,54.78,54.84,91349.0,38.1158,38.1436,38.1019,38.1436,91349.0
2018-10-05 15:00:00,54.84,54.88,54.82,54.88,132637.0,38.1436,38.1715,38.1297,38.1715,132637.0
2018-10-05 15:05:00,54.87,54.93,54.86,54.87,112234.0,38.1645,38.2062,38.1575,38.1645,112234.0
2018-10-05 15:10:00,54.87,54.88,54.83,54.83,105046.0,38.1645,38.1715,38.1367,38.1367,105046.0
2018-10-05 15:15:00,54.83,54.86,54.81,54.85,119334.0,38.1367,38.1575,38.1228,38.1506,119334.0
2018-10-05 15:20:00,54.85,54.91,54.84,54.89,107885.0,38.1506,38.1923,38.1436,38.1784,107885.0
2018-10-05 15:25:00,54.89,54.99,54.88,54.99,189153.0,38.1784,38.248,38.1715,38.248,189153.0
2018-10-05 15:30:00,54.99,55.0,54.94,54.96,168741.0,38.248,38.2549,38.2132,38.2271,168741.0
2018-10-05 15:35:00,54.95,54.96,54.91,54.93,180119.0,38.2201,38.2271,38.1923,38.2062,180119.0
2018-10-05 15:40:00,54.93,54.95,54.9,54.94,401899.0,38.2062,38.2201,38.1854,38.2132,401899.0
2018-10-05 15:45:00,54.94,55.03,54.93,55.02,265954.0,38.2132,38.2758,38.2062,38.2688,265954.0
2018-10-05 15:50:00,55.01,55.02,54.97,55.02,299547.0,38.2619,38.2688,38.234,38.2688,299547.0
2018-10-05 15:55:00,55.02,55.03,54.92,54.95,752740.0,38.2688,38.2758,38.1993,38.2201,752740.0
2018-10-08 09:30:00,55.0,55.12,54.48,54.5,867436.0,38.2549,38.3384,37.8932,37.9071,867436.0
2018-10-08 09:35:00,54.47,54.64,54.45,54.63,741080.0,37.8863,38.0045,37.8724,37.9976,741080.0
2018-10-08 09:40:00,54.64,54.66,54.56,54.6,321884.0,38.0045,38.0184,37.9489,37.9767,321884.0
2018-10-08 09:45:00,54.6,54.66,54.54,54.61,180894.0,37.9767,38.0184,37.935,37.9837,180894.0
2018-10-08 09:50:00,54.6,54.68,54.59,54.65,198705.0,37.9767,38.0323,37.9697,38.0115,198705.0
2018-10-08 09:55:00,54.66,54.71,54.64,54.68,138928.0,38.0184,38.0532,38.0045,38.0323,138928.0
2018-10-08 10:00:00,54.68,54.72,54.67,54.7,116685.0,38.0323,38.0602,38.0254,38.0463,116685.0
2018-10-08 10:05:00,54.69,54.7,54.63,54.64,112191.0,38.0393,38.0463,37.9976,38.0045,112191.0
2018-10-08 10:10:00,54.63,54.64,54.53,54.55,110547.0,37.9976,38.0045,37.928,37.9419,110547.0
2018-10-08 10:15:00,54.55,54.58,54.53,54.55,125210.0,37.9419,37.9628,37.928,37.9419,125210.0
2018-10-08 10:20:00,54.55,54.58,54.5,54.52,119266.0,37.9419,37.9628,37.9071,37.9211,119266.0
2018-10-08 10:25:00,54.51,54.57,54.51,54.56,187177.0,37.9141,37.9558,37.9141,37.9489,187177.0
2018-10-08 10:30:00,54.57,54.59,54.55,54.58,179131.0,37.9558,37.9697,37.9419,37.9628,179131.0
2018-10-08 10:35:00,54.57,54.6,54.56,54.59,153364.0,37.9558,37.9767,37.9489,37.9697,153364.0
2018-10-08 10:40:00,54.59,54.65,54.57,54.62,225610.0,37.9697,38.0115,37.9558,37.9906,225610.0
2018-10-08 10:45:00,54.62,54.71,54.62,54.69,180136.0,37.9906,38.0532,37.9906,38.0393,180136.0
2018-10-08 10:50:00,54.69,54.72,54.68,54.69,233593.0,38.0393,38.0602,38.0323,38.0393,233593.0
2018-10-08 10:55:00,54.7,54.76,54.69,54.76,188162.0,38.0463,38.088,38.0393,38.088,188162.0
2018-10-08 11:00:00,54.75,54.82,54.74,54.82,161802.0,38.081,38.1297,38.0741,38.1297,161802.0
2018-10-08 11:05:00,54.81,54.89,54.81,54.89,143129.0,38.1228,38.1784,38.1228,38.1784,143129.0
2018-10-08 11:10:00,54.89,55.01,54.88,55.0,364734.0,38.1784,38.2619,38.1715,38.2549,364734.0
2018-10-08 11:15:00,54.99,55.02,54.94,54.96,277227.0,38.248,38.2688,38.2132,38.2271,277227.0
2018-10-08 11:20:00,54.96,54.97,54.89,54.97,130860.0,38.2271,38.234,38.1784,38.234,130860.0
2018-10-08 11:25:00,54.98,55.08,54.97,55.03,112209.0,38.241,38.3106,38.234,38.2758,112209.0
2018-10-08 11:30:00,55.03,55.09,55.0,55.05,131545.0,38.2758,38.3175,38.2549,38.2897,131545.0
2018-10-08 11:35:00,55.06,55.16,55.06,55.14,196484.0,38.2966,38.3662,38.2966,38.3523,196484.0
2018-10-08 11:40:00,55.14,55.19,55.11,55.13,187608.0,38.3523,38.3871,38.3314,38.3453,187608.0
2018-10-08 11:45:00,55.12,55.14,55.0,55.0,156461.0,38.3384,38.3523,38.2549,38.2549,156461.0
2018-10-08 11:50:00,55.01,55.06,54.97,55.0,109152.0,38.2619,38.2966,38.234,38.2549,109152.0
2018-10-08 11:55:00,55.0,55.06,55.0,55.02,128513.0,38.2549,38.2966,38.2549,38.2688,128513.0
2018-10-08 12:00:00,55.02,55.06,55.0,55.01,121536.0,38.2688,38.2966,38.2549,38.2619,121536.0
2018-10-08 12:05:00,55.01,55.08,54.99,55.07,97103.0,38.2619,38.3106,38.248,38.3036,97103.0
2018-10-08 12:10:00,55.07,55.15,55.06,55.15,79955.0,38.3036,38.3592,38.2966,38.3592,79955.0
2018-10-08 12:15:00,55.14,55.16,55.12,55.15,87087.0,38.3523,38.3662,38.3384,38.3592,87087.0
2018-10-08 12:20:00,55.15,55.21,55.13,55.18,104617.0,38.3592,38.401,38.3453,38.3801,104617.0
2018-10-08 12:25:00,55.17,55.18,55.09,55.14,76845.0,38.3732,38.3801,38.3175,38.3523,76845.0
2018-10-08 12:30:00,55.13,55.14,55.1,55.13,118097.0,38.3453,38.3523,38.3245,38.3453,118097.0
2018-10-08 12:35:00,55.12,55.13,55.08,55.11,78216.0,38.3384,38.3453,38.3106,38.3314,78216.0
2018-10-08 12:40:00,55.11,55.11,55.05,55.08,116904.0,38.3314,38.3314,38.2897,38.3106,116904.0
2018-10-08 12:45:00,55.08,55.17,55.06,55.15,136847.0,38.3106,38.3732,38.2966,38.3592,136847.0
2018-10-08 12:50:00,55.15,55.16,55.12,55.14,144634.0,38.3592,38.3662,38.3384,38.3523,144634.0
2018-10-08 12:55:00,55.14,55.15,55.09,55.13,138650.0,38.3523,38.3592,38.3175,38.3453,138650.0
2018-10-08 13:00:00,55.13,55.14,55.1,55.13,118850.0,38.3453,38.3523,38.3245,38.3453,118850.0
2018-10-08 13:05:00,55.13,55.16,55.11,55.16,155036.0,38.3453,38.3662,38.3314,38.3662,155036.0
2018-10-08 13:10:00,55.15,55.16,55.08,55.09,95084.0,38.3592,38.3662,38.3106,38.3175,95084.0
2018-10-08 13:15:00,55.09,55.09,54.96,54.99,115269.0,38.3175,38.3175,38.2271,38.248,115269.0
2018-10-08 13:20:00,54.99,55.0,54.93,54.95,130943.0,38.248,38.2549,38.2062,38.2201,130943.0
2018-10-08 13:25:00,54.96,54.97,54.9,54.92,102196.0,38.2271,38.234,38.1854,38.1993,102196.0
2018-10-08 13:30:00,54.92,54.97,54.9,54.95,126362.0,38.1993,38.234,38.1854,38.2201,126362.0
2018-10-08 13:35:00,54.95,55.01,54.93,54.96,75977.0,38.2201,38.2619,38.2062,38.2271,75977.0
2018-10-08 13:40:00,54.96,55.02,54.96,55.02,104601.0,38.2271,38.2688,38.2271,38.2688,104601.0
2018-10-08 13:45:00,55.02,55.03,54.95,54.96,90171.0,38.2688,38.2758,38.2201,38.2271,90171.0
2018-10-08 13:50:00,54.96,54.98,54.94,54.96,83455.0,38.2271,38.241,38.2132,38.2271,83455.0
2018-10-08 13:55:00,54.97,54.99,54.96,54.97,64551.0,38.234,38.248,38.2271,38.234,64551.0
2018-10-08 14:00:00,54.97,55.13,54.96,55.12,158355.0,38.234,38.3453,38.2271,38.3384,158355.0
2018-10-08 14:05:00,55.11,55.14,55.08,55.12,175010.0,38.3314,38.3523,38.3106,38.3384,175010.0
2018-10-08 14:10:00,55.11,55.12,55.06,55.12,109578.0,38.3314,38.3384,38.2966,38.3384,109578.0
2018-10-08 14:15:00,55.11,55.15,55.07,55.12,158236.0,38.3314,38.3592,38.3036,38.3384,158236.0
2018-10-08 14:20:00,55.11,55.13,55.04,55.06,88133.0,38.3314,38.3453,38.2827,38.2966,88133.0
2018-10-08 14:25:00,55.05,55.08,55.04,55.05,94038.0,38.2897,38.3106,38.2827,38.2897,94038.0
2018-10-08 14:30:00,55.06,55.11,55.04,55.05,88105.0,38.2966,38.3314,38.2827,38.2897,88105.0
2018-10-08 14:35:00,55.05,55.06,55.02,55.04,57892.0,38.2897,38.2966,38.2688,38.2827,57892.0
2018-10-08 14:40:00,55.04,55.05,55.0,55.02,94578.0,38.2827,38.2897,38.2549,38.2688,94578.0
2018-10-08 14:45:00,55.02,55.03,54.96,54.98,89702.0,38.2688,38.2758,38.2271,38.241,89702.0
2018-10-08 14:50:00,54.98,55.01,54.96,54.98,102615.0,38.241,38.2619,38.2271,38.241,102615.0
2018-10-08 14:55:00,54.98,55.0,54.97,55.0,64038.0,38.241,38.2549,38.234,38.2549,64038.0
2018-10-08 15:00:00,55.0,55.01,54.97,54.98,86236.0,38.2549,38.2619,38.234,38.241,86236.0
2018-10-08 15:05:00,54.98,54.99,54.94,54.98,88928.0,38.241,38.248,38.2132,38.241,88928.0
2018-10-08 15:10:00,54.98,55.03,54.97,55.0,121791.0,38.241,38.2758,38.234,38.2549,121791.0
2018-10-08 15:15:00,55.0,55.04,55.0,55.02,69628.0,38.2549,38.2827,38.2549,38.2688,69628.0
2018-10-08 15:20:00,55.02,55.07,55.0,55.05,91674.0,38.2688,38.3036,38.2549,38.2897,91674.0
2018-10-08 15:25:00,55.05,55.1,55.04,55.08,84126.0,38.2897,38.3245,38.2827,38.3106,84126.0
2018-10-08 15:30:00,55.08,55.1,55.05,55.09,103398.0,38.3106,38.3245,38.2897,38.3175,103398.0
2018-10-08 15:35:00,55.09,55.1,55.06,55.1,119368.0,38.3175,38.3245,38.2966,38.3245,119368.0
2018-10-08 15:40:00,55.1,55.14,55.09,55.14,183749.0,38.3245,38.3523,38.3175,38.3523,183749.0
2018-10-08 15:45:00,55.14,55.16,55.1,55.11,238865.0,38.3523,38.3662,38.3245,38.3314,238865.0
2018-10-08 15:50:00,55.11,55.11,55.08,55.1,187534.0,38.3314,38.3314,38.3106,38.3245,187534.0
2018-10-08 15:55:00,55.09,55.1,55.01,55.03,1339245.0,38.3175,38.3245,38.2619,38.2758,1339245.0
2018-10-09 09:30:00,54.48,54.48,54.03,54.13,614484.0,38.3084,38.3084,37.992,38.0623,614484.0
2018-10-09 09:35:00,54.13,54.37,54.08,54.36,406352.0,38.0623,38.2311,38.0271,38.224,406352.0
2018-10-09 09:40:00,54.37,54.59,54.36,54.53,197965.0,38.2311,38.3858,38.224,38.3436,197965.0
2018-10-09 09:45:00,54.52,54.73,54.49,54.66,209191.0,38.3365,38.4842,38.3154,38.435,209191.0
2018-10-09 09:50:00,54.66,54.87,54.64,54.85,258737.0,38.435,38.5826,38.4209,38.5686,258737.0
2018-10-09 09:55:00,54.85,54.96,54.65,54.89,416935.0,38.5686,38.6459,38.4279,38.5967,416935.0
2018-10-09 10:00:00,54.88,54.9,54.82,54.9,203712.0,38.5897,38.6037,38.5475,38.6037,203712.0
2018-10-09 10:05:00,54.9,55.11,54.89,55.05,463710.0,38.6037,38.7514,38.5967,38.7092,463710.0
2018-10-09 10:10:00,55.05,55.06,54.92,54.99,181659.0,38.7092,38.7162,38.6178,38.667,181659.0
2018-10-09 10:15:00,55.0,55.03,54.89,54.95,185230.0,38.6741,38.6952,38.5967,38.6389,185230.0
2018-10-09 10:20:00,54.95,55.05,54.93,54.99,136840.0,38.6389,38.7092,38.6248,38.667,136840.0
2018-10-09 10:25:00,54.99,55.02,54.98,54.99,157356.0,38.667,38.6881,38.66,38.667,157356.0
2018-10-09 10:30:00,55.0,55.0,54.89,54.9,454996.0,38.6741,38.6741,38.5967,38.6037,454996.0
2018-10-09 10:35:00,54.9,54.91,54.82,54.82,651042.0,38.6037,38.6108,38.5475,38.5475,651042.0
2018-10-09 10:40:00,54.82,54.88,54.79,54.87,234111.0,38.5475,38.5897,38.5264,38.5826,234111.0
2018-10-09 10:45:00,54.87,54.99,54.86,54.98,209373.0,38.5826,38.667,38.5756,38.66,209373.0
2018-10-09 10:50:00,54.99,55.06,54.96,54.97,292553.0,38.667,38.7162,38.6459,38.653,292553.0
2018-10-09 10:55:00,54.97,55.01,54.95,54.97,147690.0,38.653,38.6811,38.6389,38.653,147690.0
2018-10-09 11:00:00,54.97,55.01,54.91,54.99,390649.0,38.653,38.6811,38.6108,38.667,390649.0
2018-10-09 11:05:00,54.98,55.04,54.98,55.0,181035.0,38.66,38.7022,38.66,38.6741,181035.0
2018-10-09 11:10:00,55.0,55.03,54.93,54.97,115953.0,38.6741,38.6952,38.6248,38.653,115953.0
2018-10-09 11:15:00,54.97,55.03,54.91,54.98,150461.0,38.653,38.6952,38.6108,38.66,150461.0
2018-10-09 11:20:00,54.98,55.0,54.94,54.97,171332.0,38.66,38.6741,38.6319,38.653,171332.0
2018-10-09 11:25:00,54.97,55.01,54.96,55.0,95510.0,38.653,38.6811,38.6459,38.6741,95510.0
2018-10-09 11:30:00,54.99,55.0,54.9,54.91,120529.0,38.667,38.6741,38.6037,38.6108,120529.0
2018-10-09 11:35:00,54.92,54.93,54.86,54.91,144774.0,38.6178,38.6248,38.5756,38.6108,144774.0
2018-10-09 11:40:00,54.92,54.95,54.91,54.94,101294.0,38.6178,38.6389,38.6108,38.6319,101294.0
2018-10-09 11:45:00,54.95,55.03,54.94,54.94,109023.0,38.6389,38.6952,38.6319,38.6319,109023.0
2018-10-09 11:50:00,54.94,55.03,54.94,55.01,86128.0,38.6319,38.6952,38.6319,38.6811,86128.0
2018-10-09 11:55:00,55.01,55.02,54.99,55.02,81326.0,38.6811,38.6881,38.667,38.6881,81326.0
2018-10-09 12:00:00,55.02,55.04,54.99,55.0,187575.0,38.6881,38.7022,38.667,38.6741,187575.0
2018-10-09 12:05:00,55.0,55.0,54.97,54.98,122057.0,38.6741,38.6741,38.653,38.66,122057.0
2018-10-09 12:10:00,54.98,55.04,54.95,55.02,103986.0,38.66,38.7022,38.6389,38.6881,103986.0
2018-10-09 12:15:00,55.03,55.04,55.01,55.03,117695.0,38.6952,38.7022,38.6811,38.6952,117695.0
2018-10-09 12:20:00,55.02,55.03,54.93,54.97,234745.0,38.6881,38.6952,38.6248,38.653,234745.0
2018-10-09 12:25:00,54.97,55.0,54.97,54.98,80363.0,38.653,38.6741,38.653,38.66,80363.0
2018-10-09 12:30:00,54.98,54.99,54.94,54.98,103849.0,38.66,38.667,38.6319,38.66,103849.0
2018-10-09 12:35:00,54.99,55.01,54.96,54.97,109810.0,38.667,38.6811,38.6459,38.653,109810.0
2018-10-09 12:40:00,54.96,54.99,54.95,54.96,87681.0,38.6459,38.667,38.6389,38.6459,87681.0
2018-10-09 12:45:00,54.95,54.97,54.88,54.94,335556.0,38.6389,38.653,38.5897,38.6319,335556.0
2018-10-09 12:50:00,54.94,54.95,54.91,54.94,73832.0,38.6319,38.6389,38.6108,38.6319,73832.0
2018-10-09 12:55:00,54.94,54.97,54.92,54.97,82488.0,38.6319,38.653,38.6178,38.653,82488.0
2018-10-09 13:00:00,54.97,54.98,54.94,54.95,97916.0,38.653,38.66,38.6319,38.6389,97916.0
2018-10-09 13:05:00,54.94,54.99,54.94,54.95,56488.0,38.6319,38.667,38.6319,38.6389,56488.0
2018-10-09 13:10:00,54.94,54.97,54.93,54.94,93746.0,38.6319,38.653,38.6248,38.6319,93746.0
2018-10-09 13:15:00,54.93,54.95,54.86,54.88,61664.0,38.6248,38.6389,38.5756,38.5897,61664.0
2018-10-09 13:20:00,54.88,54.93,54.86,54.87,456424.0,38.5897,38.6248,38.5756,38.5826,456424.0
2018-10-09 13:25:00,54.87,54.88,54.76,54.77,92587.0,38.5826,38.5897,38.5053,38.5123,92587.0
2018-10-09 13:30:00,54.78,54.79,54.75,54.75,88313.0,38.5194,38.5264,38.4983,38.4983,88313.0
2018-10-09 13:35:00,54.75,54.81,54.75,54.75,104796.0,38.4983,38.5405,38.4983,38.4983,104796.0
2018-10-09 13:40:00,54.76,54.79,54.75,54.76,57591.0,38.5053,38.5264,38.4983,38.5053,57591.0
2018-10-09 13:45:00,54.77,54.86,54.75,54.86,58757.0,38.5123,38.5756,38.4983,38.5756,58757.0
2018-10-09 13:50:00,54.86,54.9,54.85,54.9,69310.0,38.5756,38.6037,38.5686,38.6037,69310.0
2018-10-09 13:55:00,54.9,54.96,54.9,54.96,78605.0,38.6037,38.6459,38.6037,38.6459,78605.0
2018-10-09 14:00:00,54.96,54.96,54.92,54.93,92144.0,38.6459,38.6459,38.6178,38.6248,92144.0
2018-10-09 14:05:00,54.93,55.01,54.92,55.01,174962.0,38.6248,38.6811,38.6178,38.6811,174962.0
2018-10-09 14:10:00,55.02,55.07,55.01,55.05,141705.0,38.6881,38.7233,38.6811,38.7092,141705.0
2018-10-09 14:15:00,55.05,55.07,54.99,55.03,74830.0,38.7092,38.7233,38.667,38.6952,74830.0
2018-10-09 14:20:00,55.03,55.07,54.99,55.0,92915.0,38.6952,38.7233,38.667,38.6741,92915.0
2018-10-09 14:25:00,55.01,55.03,54.99,55.01,67199.0,38.6811,38.6952,38.667,38.6811,67199.0
2018-10-09 14:30:00,55.02,55.03,54.99,55.01,73582.0,38.6881,38.6952,38.667,38.6811,73582.0
2018-10-09 14:35:00,55.0,55.07,55.0,55.07,62417.0,38.6741,38.7233,38.6741,38.7233,62417.0
2018-10-09 14:40:00,55.07,55.09,55.04,55.06,111478.0,38.7233,38.7373,38.7022,38.7162,111478.0
2018-10-09 14:45:00,55.05,55.06,55.0,55.02,71142.0,38.7092,38.7162,38.6741,38.6881,71142.0
2018-10-09 14:50:00,55.02,55.11,55.02,55.1,111431.0,38.6881,38.7514,38.6881,38.7444,111431.0
2018-10-09 14:55:00,55.1,55.13,55.08,55.13,84231.0,38.7444,38.7655,38.7303,38.7655,84231.0
2018-10-09 15:00:00,55.12,55.14,55.08,55.1,221010.0,38.7584,38.7725,38.7303,38.7444,221010.0
2018-10-09 15:05:00,55.09,55.1,55.04,55.07,89238.0,38.7373,38.7444,38.7022,38.7233,89238.0
2018-10-09 15:10:00,55.07,55.1,55.06,55.1,96621.0,38.7233,38.7444,38.7162,38.7444,96621.0
2018-10-09 15:15:00,55.1,55.11,55.08,55.11,159867.0,38.7444,38.7514,38.7303,38.7514,159867.0
2018-10-09 15:20:00,55.11,55.11,54.98,55.01,137761.0,38.7514,38.7514,38.66,38.6811,137761.0
2018-10-09 15:25:00,55.01,55.04,54.98,55.01,184873.0,38.6811,38.7022,38.66,38.6811,184873.0
2018-10-09 15:30:00,55.01,55.06,55.0,55.06,145788.0,38.6811,38.7162,38.6741,38.7162,145788.0
2018-10-09 15:35:00,55.06,55.06,55.01,55.05,140329.0,38.7162,38.7162,38.6811,38.7092,140329.0
2018-10-09 15:40:00,55.05,55.05,55.0,55.04,274401.0,38.7092,38.7092,38.6741,38.7022,274401.0
2018-10-09 15:45:00,55.03,55.11,55.02,55.09,396587.0,38.6952,38.7514,38.6881,38.7373,396587.0
2018-10-09 15:50:00,55.08,55.08,54.98,55.04,449341.0,38.7303,38.7303,38.66,38.7022,449341.0
2018-10-09 15:55:00,55.04,55.04,54.98,55.0,607769.0,38.7022,38.7022,38.66,38.6741,607769.0
2018-10-10 09:30:00,54.99,55.12,54.98,55.04,516242.0,38.667,38.7584,38.66,38.7022,516242.0
2018-10-10 09:35:00,55.04,55.34,55.04,55.34,284648.0,38.7022,38.9131,38.7022,38.9131,284648.0
2018-10-10 09:40:00,55.32,55.43,55.2,55.41,213245.0,38.8991,38.9764,38.8147,38.9624,213245.0
2018-10-10 09:45:00,55.42,55.44,55.31,55.41,145982.0,38.9694,38.9834,38.892,38.9624,145982.0
2018-10-10 09:50:00,55.4,55.48,55.39,55.47,296967.0,38.9553,39.0116,38.9483,39.0045,296967.0
2018-10-10 09:55:00,55.46,55.57,55.46,55.55,313463.0,38.9975,39.0749,38.9975,39.0608,313463.0
2018-10-10 10:00:00,55.55,55.62,55.37,55.38,301422.0,39.0608,39.11,38.9342,38.9413,301422.0
2018-10-10 10:05:00,55.38,55.5,55.35,55.47,218114.0,38.9413,39.0256,38.9202,39.0045,218114.0
2018-10-10 10:10:00,55.47,55.47,55.3,55.33,148529.0,39.0045,39.0045,38.885,38.9061,148529.0
2018-10-10 10:15:00,55.33,55.5,55.3,55.48,276675.0,38.9061,39.0256,38.885,39.0116,276675.0
2018-10-10 10:20:00,55.48,55.48,55.4,55.46,135067.0,39.0116,39.0116,38.9553,38.9975,135067.0
2018-10-10 10:25:00,55.45,55.48,55.33,55.33,139653.0,38.9905,39.0116,38.9061,38.9061,139653.0
2018-10-10 10:30:00,55.34,55.38,55.28,55.3,266836.0,38.9131,38.9413,38.8709,38.885,266836.0
2018-10-10 10:35:00,55.3,55.35,55.28,55.35,130551.0,38.885,38.9202,38.8709,38.9202,130551.0
2018-10-10 10:40:00,55.35,55.45,55.32,55.45,174013.0,38.9202,38.9905,38.8991,38.9905,174013.0
2018-10-10 10:45:00,55.45,55.49,55.38,55.48,133627.0,38.9905,39.0186,38.9413,39.0116,133627.0
2018-10-10 10:50:00,55.49,55.5,55.37,55.38,121977.0,39.0186,39.0256,38.9342,38.9413,121977.0
2018-10-10 10:55:00,55.39,55.42,55.36,55.42,158588.0,38.9483,38.9694,38.9272,38.9694,158588.0
2018-10-10 11:00:00,55.42,55.42,55.35,55.37,147842.0,38.9694,38.9694,38.9202,38.9342,147842.0
2018-10-10 11:05:00,55.38,55.54,55.36,55.52,225319.0,38.9413,39.0538,38.9272,39.0397,225319.0
2018-10-10 11:10:00,55.51,55.58,55.5,55.54,134641.0,39.0327,39.0819,39.0256,39.0538,134641.0
2018-10-10 11:15:00,55.53,55.57,55.48,55.53,120601.0,39.0467,39.0749,39.0116,39.0467,120601.0
2018-10-10 11:20:00,55.53,55.6,55.51,55.52,203402.0,39.0467,39.096,39.0327,39.0397,203402.0
2018-10-10 11:25:00,55.52,55.57,55.45,55.47,220300.0,39.0397,39.0749,38.9905,39.0045,220300.0
2018-10-10 11:30:00,55.46,55.52,55.42,55.5,208578.0,38.9975,39.0397,38.9694,39.0256,208578.0
2018-10-10 11:35:00,55.49,55.55,55.47,55.5,261648.0,39.0186,39.0608,39.0045,39.0256,261648.0
2018-10-10 11:40:00,55.49,55.54,55.49,55.51,140398.0,39.0186,39.0538,39.0186,39.0327,140398.0
2018-10-10 11:45:00,55.51,55.53,55.47,55.48,237476.0,39.0327,39.0467,39.0045,39.0116,237476.0
2018-10-10 11:50:00,55.48,55.62,55.47,55.6,221673.0,39.0116,39.11,39.0045,39.096,221673.0
2018-10-10 11:55:00,55.6,55.7,55.59,55.63,293066.0,39.096,39.1663,39.0889,39.1171,293066.0
2018-10-10 12:00:00,55.63,55.67,55.58,55.65,208543.0,39.1171,39.1452,39.0819,39.1311,208543.0
2018-10-10 12:05:00,55.64,55.72,55.6,55.71,247598.0,39.1241,39.1803,39.096,39.1733,247598.0
2018-10-10 12:10:00,55.71,55.84,55.7,55.8,408059.0,39.1733,39.2647,39.1663,39.2366,408059.0
2018-10-10 12:15:00,55.8,55.87,55.75,55.82,283607.0,39.2366,39.2858,39.2014,39.2507,283607.0
2018-10-10 12:20:00,55.81,55.87,55.81,55.86,246472.0,39.2436,39.2858,39.2436,39.2788,246472.0
2018-10-10 12:25:00,55.86,55.9,55.84,55.86,274370.0,39.2788,39.3069,39.2647,39.2788,274370.0
2018-10-10 12:30:00,55.85,55.86,55.58,55.59,303489.0,39.2717,39.2788,39.0819,39.0889,303489.0
2018-10-10 12:35:00,55.6,55.61,55.54,55.57,144784.0,39.096,39.103,39.0538,39.0749,144784.0
2018-10-10 12:40:00,55.58,55.59,55.53,55.55,148267.0,39.0819,39.0889,39.0467,39.0608,148267.0
2018-10-10 12:45:00,55.55,55.59,55.53,55.58,126508.0,39.0608,39.0889,39.0467,39.0819,126508.0
2018-10-10 12:50:00,55.58,55.58,55.45,55.46,138932.0,39.0819,39.0819,38.9905,38.9975,138932.0
2018-10-10 12:55:00,55.46,55.49,55.42,55.43,166999.0,38.9975,39.0186,38.9694,38.9764,166999.0
2018-10-10 13:00:00,55.43,55.43,55.27,55.28,142465.0,38.9764,38.9764,38.8639,38.8709,142465.0
2018-10-10 13:05:00,55.28,55.32,55.21,55.23,138171.0,38.8709,38.8991,38.8217,38.8358,138171.0
2018-10-10 13:10:00,55.23,55.32,55.21,55.31,155248.0,38.8358,38.8991,38.8217,38.892,155248.0
2018-10-10 13:15:00,55.32,55.4,55.28,55.39,175258.0,38.8991,38.9553,38.8709,38.9483,175258.0
2018-10-10 13:20:00,55.39,55.4,55.34,55.34,72701.0,38.9483,38.9553,38.9131,38.9131,72701.0
2018-10-10 13:25:00,55.34,55.34,55.26,55.27,103646.0,38.9131,38.9131,38.8569,38.8639,103646.0
2018-10-10 13:30:00,55.27,55.28,55.2,55.23,230045.0,38.8639,38.8709,38.8147,38.8358,230045.0
2018-10-10 13:35:00,55.24,55.27,55.2,55.25,118158.0,38.8428,38.8639,38.8147,38.8498,118158.0
2018-10-10 13:40:00,55.25,55.27,55.16,55.19,149415.0,38.8498,38.8639,38.7866,38.8077,149415.0
2018-10-10 13:45:00,55.18,55.26,55.16,55.26,129742.0,38.8006,38.8569,38.7866,38.8569,129742.0
2018-10-10 13:50:00,55.26,55.27,55.21,55.22,144470.0,38.8569,38.8639,38.8217,38.8288,144470.0
2018-10-10 13:55:00,55.23,55.23,55.18,55.22,134907.0,38.8358,38.8358,38.8006,38.8288,134907.0
2018-10-10 14:00:00,55.21,55.23,55.14,55.14,271240.0,38.8217,38.8358,38.7725,38.7725,271240.0
2018-10-10 14:05:00,55.13,55.14,55.02,55.03,258513.0,38.7655,38.7725,38.6881,38.6952,258513.0
2018-10-10 14:10:00,55.03,55.07,54.98,55.07,494129.0,38.6952,38.7233,38.66,38.7233,494129.0
2018-10-10 14:15:00,55.06,55.14,55.06,55.07,172736.0,38.7162,38.7725,38.7162,38.7233,172736.0
2018-10-10 14:20:00,55.07,55.09,55.01,55.09,136562.0,38.7233,38.7373,38.6811,38.7373,136562.0
2018-10-10 14:25:00,55.08,55.09,55.0,55.04,109129.0,38.7303,38.7373,38.6741,38.7022,109129.0
2018-10-10 14:30:00,55.04,55.07,54.97,54.97,194927.0,38.7022,38.7233,38.653,38.653,194927.0
2018-10-10 14:35:00,54.97,55.01,54.95,54.98,202492.0,38.653,38.6811,38.6389,38.66,202492.0
2018-10-10 14:40:00,54.98,55.06,54.95,54.98,181418.0,38.66,38.7162,38.6389,38.66,181418.0
2018-10-10 14:45:00,54.98,55.02,54.98,54.99,217374.0,38.66,38.6881,38.66,38.667,217374.0
2018-10-10 14:50:00,54.98,54.99,54.91,54.92,307582.0,38.66,38.667,38.6108,38.6178,307582.0
2018-10-10 14:55:00,54.92,54.92,54.8,54.83,262853.0,38.6178,38.6178,38.5334,38.5545,262853.0
2018-10-10 15:00:00,54.84,54.84,54.76,54.76,143663.0,38.5616,38.5616,38.5053,38.5053,143663.0
2018-10-10 15:05:00,54.77,54.8,54.7,54.71,165916.0,38.5123,38.5334,38.4631,38.4701,165916.0
2018-10-10 15:10:00,54.71,54.71,54.61,54.66,186213.0,38.4701,38.4701,38.3998,38.435,186213.0
2018-10-10 15:15:00,54.66,54.71,54.63,54.65,201856.0,38.435,38.4701,38.4139,38.4279,201856.0
2018-10-10 15:20:00,54.65,54.78,54.64,54.75,245148.0,38.4279,38.5194,38.4209,38.4983,245148.0
2018-10-10 15:25:00,54.74,54.9,54.74,54.88,331840.0,38.4912,38.6037,38.4912,38.5897,331840.0
2018-10-10 15:30:00,54.88,54.89,54.77,54.78,310365.0,38.5897,38.5967,38.5123,38.5194,310365.0
2018-10-10 15:35:00,54.78,54.8,54.66,54.66,278445.0,38.5194,38.5334,38.435,38.435,278445.0
2018-10-10 15:40:00,54.66,54.69,54.55,54.59,368504.0,38.435,38.4561,38.3576,38.3858,368504.0
2018-10-10 15:45:00,54.59,54.7,54.49,54.67,542880.0,38.3858,38.4631,38.3154,38.442,542880.0
2018-10-10 15:50:00,54.66,54.69,54.54,54.54,453040.0,38.435,38.4561,38.3506,38.3506,453040.0
2018-10-10 15:55:00,54.54,54.55,54.29,54.34,1534967.0,38.3506,38.3576,38.1748,38.21,1534967.0
2018-10-11 09:30:00,54.51,54.78,54.48,54.65,877076.0,38.3295,38.5194,38.3084,38.4279,877076.0
2018-10-11 09:35:00,54.66,54.81,54.61,54.76,424203.0,38.435,38.5405,38.3998,38.5053,424203.0
2018-10-11 09:40:00,54.77,55.09,54.76,55.07,403814.0,38.5123,38.7373,38.5053,38.7233,403814.0
2018-10-11 09:45:00,55.07,55.16,54.88,54.89,757423.0,38.7233,38.7866,38.5897,38.5967,757423.0
2018-10-11 09:50:00,54.89,54.97,54.74,54.8,965640.0,38.5967,38.653,38.4912,38.5334,965640.0
2018-10-11 09:55:00,54.79,54.79,54.52,54.58,746558.0,38.5264,38.5264,38.3365,38.3787,746558.0
2018-10-11 10:00:00,54.57,54.64,54.4,54.42,332909.0,38.3717,38.4209,38.2522,38.2662,332909.0
2018-10-11 10:05:00,54.42,55.01,54.42,54.87,431570.0,38.2662,38.6811,38.2662,38.5826,431570.0
2018-10-11 10:10:00,54.87,54.91,54.76,54.81,252435.0,38.5826,38.6108,38.5053,38.5405,252435.0
2018-10-11 10:15:00,54.82,54.86,54.63,54.72,347776.0,38.5475,38.5756,38.4139,38.4772,347776.0
2018-10-11 10:20:00,54.72,54.72,54.42,54.48,178295.0,38.4772,38.4772,38.2662,38.3084,178295.0
2018-10-11 10:25:00,54.48,54.53,54.39,54.45,267798.0,38.3084,38.3436,38.2451,38.2873,267798.0
2018-10-11 10:30:00,54.45,54.47,54.36,54.39,277894.0,38.2873,38.3014,38.224,38.2451,277894.0
2018-10-11 10:35:00,54.38,54.43,54.33,54.41,182051.0,38.2381,38.2733,38.2029,38.2592,182051.0
2018-10-11 10:40:00,54.4,54.54,54.37,54.48,170520.0,38.2522,38.3506,38.2311,38.3084,170520.0
2018-10-11 10:45:00,54.48,54.52,54.41,54.41,136733.0,38.3084,38.3365,38.2592,38.2592,136733.0
2018-10-11 10:50:00,54.41,54.51,54.36,54.46,230190.0,38.2592,38.3295,38.224,38.2943,230190.0
2018-10-11 10:55:00,54.46,54.54,54.43,54.48,172387.0,38.2943,38.3506,38.2733,38.3084,172387.0
2018-10-11 11:00:00,54.47,54.5,54.2,54.26,534893.0,38.3014,38.3225,38.1115,38.1537,534893.0
2018-10-11 11:05:00,54.26,54.29,54.11,54.17,393918.0,38.1537,38.1748,38.0482,38.0904,393918.0
2018-10-11 11:10:00,54.16,54.17,54.09,54.1,252605.0,38.0834,38.0904,38.0342,38.0412,252605.0
2018-10-11 11:15:00,54.09,54.26,54.08,54.21,176114.0,38.0342,38.1537,38.0271,38.1186,176114.0
2018-10-11 11:20:00,54.21,54.34,54.2,54.25,171228.0,38.1186,38.21,38.1115,38.1467,171228.0
2018-10-11 11:25:00,54.24,54.27,54.11,54.15,149096.0,38.1397,38.1607,38.0482,38.0764,149096.0
2018-10-11 11:30:00,54.16,54.21,54.11,54.13,224835.0,38.0834,38.1186,38.0482,38.0623,224835.0
2018-10-11 11:35:00,54.12,54.12,53.84,53.93,255959.0,38.0553,38.0553,37.8584,37.9217,255959.0
2018-10-11 11:40:00,53.94,53.99,53.85,53.88,187858.0,37.9287,37.9639,37.8654,37.8865,187858.0
2018-10-11 11:45:00,53.87,54.01,53.83,53.99,348725.0,37.8795,37.9779,37.8514,37.9639,348725.0
2018-10-11 11:50:00,53.99,54.07,53.94,53.99,249283.0,37.9639,38.0201,37.9287,37.9639,249283.0
2018-10-11 11:55:00,53.99,54.0,53.89,53.89,156586.0,37.9639,37.9709,37.8935,37.8935,156586.0
2018-10-11 12:00:00,53.9,53.91,53.83,53.85,183137.0,37.9006,37.9076,37.8514,37.8654,183137.0
2018-10-11 12:05:00,53.85,53.94,53.82,53.84,233920.0,37.8654,37.9287,37.8443,37.8584,233920.0
2018-10-11 12:10:00,53.84,53.91,53.82,53.86,226635.0,37.8584,37.9076,37.8443,37.8724,226635.0
2018-10-11 12:15:00,53.85,53.92,53.84,53.85,123111.0,37.8654,37.9146,37.8584,37.8654,123111.0
2018-10-11 12:20:00,53.85,54.01,53.84,53.99,204467.0,37.8654,37.9779,37.8584,37.9639,204467.0
2018-10-11 12:25:00,53.99,54.03,53.91,53.98,151388.0,37.9639,37.992,37.9076,37.9568,151388.0
2018-10-11 12:30:00,53.97,54.09,53.96,54.06,125688.0,37.9498,38.0342,37.9428,38.0131,125688.0
2018-10-11 12:35:00,54.06,54.12,54.05,54.08,405703.0,38.0131,38.0553,38.0061,38.0271,405703.0
2018-10-11 12:40:00,54.08,54.09,54.0,54.05,171768.0,38.0271,38.0342,37.9709,38.0061,171768.0
2018-10-11 12:45:00,54.05,54.1,54.02,54.03,151090.0,38.0061,38.0412,37.985,37.992,151090.0
2018-10-11 12:50:00,54.04,54.09,53.99,54.02,130380.0,37.999,38.0342,37.9639,37.985,130380.0
2018-10-11 12:55:00,54.02,54.06,53.97,54.04,136764.0,37.985,38.0131,37.9498,37.999,136764.0
2018-10-11 13:00:00,54.03,54.08,54.02,54.02,138906.0,37.992,38.0271,37.985,37.985,138906.0
2018-10-11 13:05:00,54.02,54.03,53.94,54.01,142587.0,37.985,37.992,37.9287,37.9779,142587.0
2018-10-11 13:10:00,54.01,54.07,53.96,54.04,126522.0,37.9779,38.0201,37.9428,37.999,126522.0
2018-10-11 13:15:00,54.05,54.12,54.04,54.07,85709.0,38.0061,38.0553,37.999,38.0201,85709.0
2018-10-11 13:20:00,54.07,54.1,54.01,54.02,92961.0,38.0201,38.0412,37.9779,37.985,92961.0
2018-10-11 13:25:00,54.02,54.05,54.0,54.03,100978.0,37.985,38.0061,37.9709,37.992,100978.0
2018-10-11 13:30:00,54.04,54.1,53.95,53.96,82550.0,37.999,38.0412,37.9357,37.9428,82550.0
2018-10-11 13:35:00,53.96,53.98,53.88,53.93,88657.0,37.9428,37.9568,37.8865,37.9217,88657.0
2018-10-11 13:40:00,53.93,53.94,53.86,53.86,80313.0,37.9217,37.9287,37.8724,37.8724,80313.0
2018-10-11 13:45:00,53.87,53.88,53.79,53.8,98449.0,37.8795,37.8865,37.8232,37.8303,98449.0
2018-10-11 13:50:00,53.8,53.81,53.73,53.81,119324.0,37.8303,37.8373,37.781,37.8373,119324.0
2018-10-11 13:55:00,53.8,53.88,53.76,53.84,91545.0,37.8303,37.8865,37.8021,37.8584,91545.0
2018-10-11 14:00:00,53.85,53.88,53.78,53.83,124941.0,37.8654,37.8865,37.8162,37.8514,124941.0
2018-10-11 14:05:00,53.84,53.88,53.8,53.81,83274.0,37.8584,37.8865,37.8303,37.8373,83274.0
2018-10-11 14:10:00,53.81,53.81,53.66,53.69,148462.0,37.8373,37.8373,37.7318,37.7529,148462.0
2018-10-11 14:15:00,53.69,53.72,53.61,53.67,154267.0,37.7529,37.774,37.6967,37.7388,154267.0
2018-10-11 14:20:00,53.67,53.82,53.64,53.68,219319.0,37.7388,37.8443,37.7178,37.7459,219319.0
2018-10-11 14:25:00,53.68,53.71,53.59,53.63,202119.0,37.7459,37.767,37.6826,37.7107,202119.0
2018-10-11 14:30:00,53.63,53.66,53.57,53.59,155290.0,37.7107,37.7318,37.6685,37.6826,155290.0
2018-10-11 14:35:00,53.58,53.58,53.38,53.43,295481.0,37.6756,37.6756,37.5349,37.5701,295481.0
2018-10-11 14:40:00,53.43,53.45,53.04,53.04,391409.0,37.5701,37.5842,37.2959,37.2959,391409.0
2018-10-11 14:45:00,53.04,53.26,52.84,53.17,560279.0,37.2959,37.4506,37.1552,37.3873,560279.0
2018-10-11 14:50:00,53.15,53.36,53.09,53.21,488140.0,37.3732,37.5209,37.331,37.4154,488140.0
2018-10-11 14:55:00,53.21,53.25,53.07,53.19,300616.0,37.4154,37.4435,37.3169,37.4013,300616.0
2018-10-11 15:00:00,53.19,53.39,53.11,53.37,339870.0,37.4013,37.542,37.3451,37.5279,339870.0
2018-10-11 15:05:00,53.36,53.36,53.15,53.18,261950.0,37.5209,37.5209,37.3732,37.3943,261950.0
2018-10-11 15:10:00,53.17,53.34,53.08,53.27,402613.0,37.3873,37.5068,37.324,37.4576,402613.0
2018-10-11 15:15:00,53.26,53.56,53.22,53.52,401642.0,37.4506,37.6615,37.4224,37.6334,401642.0
2018-10-11 15:20:00,53.52,53.64,53.44,53.58,277050.0,37.6334,37.7178,37.5771,37.6756,277050.0
2018-10-11 15:25:00,53.58,53.64,53.52,53.58,279936.0,37.6756,37.7178,37.6334,37.6756,279936.0
2018-10-11 15:30:00,53.58,53.66,53.52,53.55,439587.0,37.6756,37.7318,37.6334,37.6545,439587.0
2018-10-11 15:35:00,53.55,53.56,53.38,53.49,439212.0,37.6545,37.6615,37.5349,37.6123,439212.0
2018-10-11 15:40:00,53.5,53.59,53.46,53.48,552770.0,37.6193,37.6826,37.5912,37.6052,552770.0
2018-10-11 15:45:00,53.47,53.48,53.23,53.26,446998.0,37.5982,37.6052,37.4295,37.4506,446998.0
2018-10-11 15:50:00,53.26,53.44,53.22,53.31,509237.0,37.4506,37.5771,37.4224,37.4857,509237.0
2018-10-11 15:55:00,53.31,53.41,53.3,53.33,1243741.0,37.4857,37.556,37.4787,37.4998,1243741.0
2018-10-12 09:30:00,53.83,53.83,53.26,53.38,1072648.0,37.8514,37.8514,37.4506,37.5349,1072648.0
2018-10-12 09:35:00,53.38,53.44,53.18,53.29,560594.0,37.5349,37.5771,37.3943,37.4716,560594.0
2018-10-12 09:40:00,53.3,53.43,52.91,52.95,385101.0,37.4787,37.5701,37.2044,37.2326,385101.0
2018-10-12 09:45:00,52.95,52.97,52.82,52.89,586082.0,37.2326,37.2466,37.1412,37.1904,586082.0
2018-10-12 09:50:00,52.89,53.16,52.87,53.0,342502.0,37.1904,37.3802,37.1763,37.2677,342502.0
2018-10-12 09:55:00,53.0,53.1,53.0,53.09,221908.0,37.2677,37.338,37.2677,37.331,221908.0
2018-10-12 10:00:00,53.09,53.24,53.04,53.2,245006.0,37.331,37.4365,37.2959,37.4084,245006.0
2018-10-12 10:05:00,53.19,53.21,53.14,53.16,170368.0,37.4013,37.4154,37.3662,37.3802,170368.0
2018-10-12 10:10:00,53.17,53.19,53.01,53.03,168344.0,37.3873,37.4013,37.2748,37.2888,168344.0
2018-10-12 10:15:00,53.03,53.06,52.92,53.0,177511.0,37.2888,37.3099,37.2115,37.2677,177511.0
2018-10-12 10:20:00,53.01,53.12,52.99,53.04,249214.0,37.2748,37.3521,37.2607,37.2959,249214.0
2018-10-12 10:25:00,53.03,53.17,53.02,53.05,203888.0,37.2888,37.3873,37.2818,37.3029,203888.0
2018-10-12 10:30:00,53.05,53.16,53.02,53.11,287187.0,37.3029,37.3802,37.2818,37.3451,287187.0
2018-10-12 10:35:00,53.11,53.36,53.1,53.33,181556.0,37.3451,37.5209,37.338,37.4998,181556.0
2018-10-12 10:40:00,53.33,53.44,53.29,53.44,218200.0,37.4998,37.5771,37.4716,37.5771,218200.0
2018-10-12 10:45:00,53.42,53.53,53.39,53.53,225570.0,37.5631,37.6404,37.542,37.6404,225570.0
2018-10-12 10:50:00,53.53,53.58,53.49,53.55,184194.0,37.6404,37.6756,37.6123,37.6545,184194.0
2018-10-12 10:55:00,53.55,53.62,53.48,53.51,168083.0,37.6545,37.7037,37.6052,37.6263,168083.0
2018-10-12 11:00:00,53.51,53.54,53.49,53.49,114745.0,37.6263,37.6474,37.6123,37.6123,114745.0
2018-10-12 11:05:00,53.5,53.54,53.49,53.52,88740.0,37.6193,37.6474,37.6123,37.6334,88740.0
2018-10-12 11:10:00,53.51,53.54,53.49,53.49,117447.0,37.6263,37.6474,37.6123,37.6123,117447.0
2018-10-12 11:15:00,53.5,53.52,53.47,53.48,130066.0,37.6193,37.6334,37.5982,37.6052,130066.0
2018-10-12 11:20:00,53.48,53.62,53.48,53.62,127108.0,37.6052,37.7037,37.6052,37.7037,127108.0
2018-10-12 11:25:00,53.62,53.62,53.5,53.5,172897.0,37.7037,37.7037,37.6193,37.6193,172897.0
2018-10-12 11:30:00,53.5,53.51,53.46,53.48,175352.0,37.6193,37.6263,37.5912,37.6052,175352.0
2018-10-12 11:35:00,53.48,53.53,53.47,53.51,114234.0,37.6052,37.6404,37.5982,37.6263,114234.0
2018-10-12 11:40:00,53.51,53.51,53.39,53.41,154908.0,37.6263,37.6263,37.542,37.556,154908.0
2018-10-12 11:45:00,53.41,53.43,53.35,53.38,120075.0,37.556,37.5701,37.5138,37.5349,120075.0
2018-10-12 11:50:00,53.39,53.51,53.39,53.48,98307.0,37.542,37.6263,37.542,37.6052,98307.0
2018-10-12 11:55:00,53.48,53.57,53.46,53.56,90912.0,37.6052,37.6685,37.5912,37.6615,90912.0
2018-10-12 12:00:00,53.56,53.57,53.49,53.53,101157.0,37.6615,37.6685,37.6123,37.6404,101157.0
2018-10-12 12:05:00,53.53,53.53,53.47,53.51,156816.0,37.6404,37.6404,37.5982,37.6263,156816.0
2018-10-12 12:10:00,53.51,53.57,53.51,53.54,128676.0,37.6263,37.6685,37.6263,37.6474,128676.0
2018-10-12 12:15:00,53.54,53.54,53.39,53.42,152129.0,37.6474,37.6474,37.542,37.5631,152129.0
2018-10-12 12:20:00,53.42,53.43,53.35,53.41,109289.0,37.5631,37.5701,37.5138,37.556,109289.0
2018-10-12 12:25:00,53.41,53.42,53.29,53.34,141795.0,37.556,37.5631,37.4716,37.5068,141795.0
2018-10-12 12:30:00,53.34,53.37,53.29,53.33,99196.0,37.5068,37.5279,37.4716,37.4998,99196.0
2018-10-12 12:35:00,53.33,53.33,53.19,53.22,142358.0,37.4998,37.4998,37.4013,37.4224,142358.0
2018-10-12 12:40:00,53.22,53.27,53.15,53.18,123000.0,37.4224,37.4576,37.3732,37.3943,123000.0
2018-10-12 12:45:00,53.18,53.25,53.14,53.14,150899.0,37.3943,37.4435,37.3662,37.3662,150899.0
2018-10-12 12:50:00,53.14,53.19,53.09,53.18,140077.0,37.3662,37.4013,37.331,37.3943,140077.0
2018-10-12 12:55:00,53.18,53.21,53.11,53.16,165557.0,37.3943,37.4154,37.3451,37.3802,165557.0
2018-10-12 13:00:00,53.16,53.21,53.1,53.19,136538.0,37.3802,37.4154,37.338,37.4013,136538.0
2018-10-12 13:05:00,53.2,53.37,53.19,53.33,152712.0,37.4084,37.5279,37.4013,37.4998,152712.0
2018-10-12 13:10:00,53.33,53.46,53.32,53.45,113776.0,37.4998,37.5912,37.4927,37.5842,113776.0
2018-10-12 13:15:00,53.46,53.48,53.35,53.36,91052.0,37.5912,37.6052,37.5138,37.5209,91052.0
2018-10-12 13:20:00,53.36,53.45,53.35,53.45,115238.0,37.5209,37.5842,37.5138,37.5842,115238.0
2018-10-12 13:25:00,53.45,53.49,53.29,53.3,120237.0,37.5842,37.6123,37.4716,37.4787,120237.0
2018-10-12 13:30:00,53.3,53.3,53.2,53.2,111759.0,37.4787,37.4787,37.4084,37.4084,111759.0
2018-10-12 13:35:00,53.2,53.21,53.09,53.12,94285.0,37.4084,37.4154,37.331,37.3521,94285.0
2018-10-12 13:40:00,53.12,53.2,53.08,53.19,137317.0,37.3521,37.4084,37.324,37.4013,137317.0
2018-10-12 13:45:00,53.19,53.36,53.19,53.33,97875.0,37.4013,37.5209,37.4013,37.4998,97875.0
2018-10-12 13:50:00,53.32,53.35,53.25,53.32,136741.0,37.4927,37.5138,37.4435,37.4927,136741.0
2018-10-12 13:55:00,53.32,53.32,53.24,53.25,74501.0,37.4927,37.4927,37.4365,37.4435,74501.0
2018-10-12 14:00:00,53.24,53.34,53.21,53.23,168208.0,37.4365,37.5068,37.4154,37.4295,168208.0
2018-10-12 14:05:00,53.24,53.33,53.23,53.29,137571.0,37.4365,37.4998,37.4295,37.4716,137571.0
2018-10-12 14:10:00,53.27,53.28,53.1,53.11,152901.0,37.4576,37.4646,37.338,37.3451,152901.0
2018-10-12 14:15:00,53.1,53.34,53.1,53.31,139185.0,37.338,37.5068,37.338,37.4857,139185.0
2018-10-12 14:20:00,53.31,53.36,53.24,53.26,148265.0,37.4857,37.5209,37.4365,37.4506,148265.0
2018-10-12 14:25:00,53.25,53.36,53.19,53.36,102832.0,37.4435,37.5209,37.4013,37.5209,102832.0
2018-10-12 14:30:00,53.35,53.38,53.27,53.29,126998.0,37.5138,37.5349,37.4576,37.4716,126998.0
2018-10-12 14:35:00,53.29,53.32,53.25,53.29,109729.0,37.4716,37.4927,37.4435,37.4716,109729.0
2018-10-12 14:40:00,53.29,53.3,53.15,53.16,121489.0,37.4716,37.4787,37.3732,37.3802,121489.0
2018-10-12 14:45:00,53.16,53.25,53.15,53.25,138783.0,37.3802,37.4435,37.3732,37.4435,138783.0
2018-10-12 14:50:00,53.24,53.46,53.24,53.41,197080.0,37.4365,37.5912,37.4365,37.556,197080.0
2018-10-12 14:55:00,53.41,53.49,53.4,53.45,130415.0,37.556,37.6123,37.549,37.5842,130415.0
2018-10-12 15:00:00,53.45,53.47,53.34,53.41,147329.0,37.5842,37.5982,37.5068,37.556,147329.0
2018-10-12 15:05:00,53.41,53.53,53.41,53.49,144323.0,37.556,37.6404,37.556,37.6123,144323.0
2018-10-12 15:10:00,53.48,53.62,53.46,53.5,217591.0,37.6052,37.7037,37.5912,37.6193,217591.0
2018-10-12 15:15:00,53.5,53.51,53.42,53.43,208088.0,37.6193,37.6263,37.5631,37.5701,208088.0
2018-10-12 15:20:00,53.44,53.48,53.41,53.45,151011.0,37.5771,37.6052,37.556,37.5842,151011.0
2018-10-12 15:25:00,53.45,53.68,53.45,53.67,240431.0,37.5842,37.7459,37.5842,37.7388,240431.0
2018-10-12 15:30:00,53.67,53.69,53.57,53.65,233094.0,37.7388,37.7529,37.6685,37.7248,233094.0
2018-10-12 15:35:00,53.66,53.66,53.54,53.55,195040.0,37.7318,37.7318,37.6474,37.6545,195040.0
2018-10-12 15:40:00,53.55,53.68,53.55,53.68,221742.0,37.6545,37.7459,37.6545,37.7459,221742.0
2018-10-12 15:45:00,53.68,53.75,53.61,53.7,303314.0,37.7459,37.7951,37.6967,37.7599,303314.0
2018-10-12 15:50:00,53.7,53.78,53.68,53.72,448382.0,37.7599,37.8162,37.7459,37.774,448382.0
2018-10-12 15:55:00,53.72,53.89,53.66,53.69,1259377.0,37.774,37.8935,37.7318,37.7529,1259377.0
2018-10-15 09:30:00,53.88,54.05,53.71,53.74,348326.0,37.8865,38.0061,37.767,37.7881,348326.0
2018-10-15 09:35:00,53.75,53.93,53.74,53.87,158752.0,37.7951,37.9217,37.7881,37.8795,158752.0
2018-10-15 09:40:00,53.88,53.94,53.77,53.79,93632.0,37.8865,37.9287,37.8092,37.8232,93632.0
2018-10-15 09:45:00,53.79,53.92,53.77,53.92,99472.0,37.8232,37.9146,37.8092,37.9146,99472.0
2018-10-15 09:50:00,53.93,53.94,53.76,53.77,104802.0,37.9217,37.9287,37.8021,37.8092,104802.0
2018-10-15 09:55:00,53.77,53.78,53.68,53.68,145627.0,37.8092,37.8162,37.7459,37.7459,145627.0
2018-10-15 10:00:00,53.69,53.81,53.69,53.73,109645.0,37.7529,37.8373,37.7529,37.781,109645.0
2018-10-15 10:05:00,53.73,53.8,53.71,53.72,56577.0,37.781,37.8303,37.767,37.774,56577.0
2018-10-15 10:10:00,53.72,53.76,53.66,53.72,102882.0,37.774,37.8021,37.7318,37.774,102882.0
2018-10-15 10:15:00,53.72,53.87,53.72,53.86,268013.0,37.774,37.8795,37.774,37.8724,268013.0
2018-10-15 10:20:00,53.85,53.86,53.79,53.82,155148.0,37.8654,37.8724,37.8232,37.8443,155148.0
2018-10-15 10:25:00,53.83,53.84,53.73,53.75,62211.0,37.8514,37.8584,37.781,37.7951,62211.0
2018-10-15 10:30:00,53.74,53.84,53.71,53.83,92330.0,37.7881,37.8584,37.767,37.8514,92330.0
2018-10-15 10:35:00,53.83,53.87,53.78,53.84,134194.0,37.8514,37.8795,37.8162,37.8584,134194.0
2018-10-15 10:40:00,53.84,54.0,53.82,53.99,120622.0,37.8584,37.9709,37.8443,37.9639,120622.0
2018-10-15 10:45:00,54.0,54.04,53.92,53.95,129102.0,37.9709,37.999,37.9146,37.9357,129102.0
2018-10-15 10:50:00,53.95,54.05,53.92,53.99,102952.0,37.9357,38.0061,37.9146,37.9639,102952.0
2018-10-15 10:55:00,53.99,54.02,53.97,54.01,99126.0,37.9639,37.985,37.9498,37.9779,99126.0
2018-10-15 11:00:00,54.01,54.03,53.96,53.97,101378.0,37.9779,37.992,37.9428,37.9498,101378.0
2018-10-15 11:05:00,53.97,54.01,53.92,54.0,125088.0,37.9498,37.9779,37.9146,37.9709,125088.0
2018-10-15 11:10:00,53.99,54.0,53.88,53.89,68605.0,37.9639,37.9709,37.8865,37.8935,68605.0
2018-10-15 11:15:00,53.89,53.96,53.89,53.92,77592.0,37.8935,37.9428,37.8935,37.9146,77592.0
2018-10-15 11:20:00,53.93,53.94,53.83,53.84,105253.0,37.9217,37.9287,37.8514,37.8584,105253.0
2018-10-15 11:25:00,53.84,53.94,53.82,53.89,124929.0,37.8584,37.9287,37.8443,37.8935,124929.0
2018-10-15 11:30:00,53.89,53.98,53.88,53.93,79604.0,37.8935,37.9568,37.8865,37.9217,79604.0
2018-10-15 11:35:00,53.93,54.02,53.92,53.97,159203.0,37.9217,37.985,37.9146,37.9498,159203.0
2018-10-15 11:40:00,53.98,54.0,53.9,53.91,98625.0,37.9568,37.9709,37.9006,37.9076,98625.0
2018-10-15 11:45:00,53.92,53.95,53.9,53.93,80266.0,37.9146,37.9357,37.9006,37.9217,80266.0
2018-10-15 11:50:00,53.94,53.96,53.84,53.86,95921.0,37.9287,37.9428,37.8584,37.8724,95921.0
2018-10-15 11:55:00,53.87,53.88,53.77,53.78,87498.0,37.8795,37.8865,37.8092,37.8162,87498.0
2018-10-15 12:00:00,53.78,53.82,53.73,53.76,115281.0,37.8162,37.8443,37.781,37.8021,115281.0
2018-10-15 12:05:00,53.77,53.77,53.7,53.71,91293.0,37.8092,37.8092,37.7599,37.767,91293.0
2018-10-15 12:10:00,53.72,53.73,53.68,53.7,70677.0,37.774,37.781,37.7459,37.7599,70677.0
2018-10-15 12:15:00,53.7,53.77,53.69,53.76,62860.0,37.7599,37.8092,37.7529,37.8021,62860.0
2018-10-15 12:20:00,53.77,53.79,53.74,53.79,52516.0,37.8092,37.8232,37.7881,37.8232,52516.0
2018-10-15 12:25:00,53.79,53.84,53.77,53.8,83634.0,37.8232,37.8584,37.8092,37.8303,83634.0
2018-10-15 12:30:00,53.79,53.81,53.73,53.79,52281.0,37.8232,37.8373,37.781,37.8232,52281.0
2018-10-15 12:35:00,53.79,53.88,53.77,53.86,44666.0,37.8232,37.8865,37.8092,37.8724,44666.0
2018-10-15 12:40:00,53.87,53.92,53.86,53.91,96409.0,37.8795,37.9146,37.8724,37.9076,96409.0
2018-10-15 12:45:00,53.91,54.0,53.89,53.98,71798.0,37.9076,37.9709,37.8935,37.9568,71798.0
2018-10-15 12:50:00,53.98,54.0,53.91,53.93,110693.0,37.9568,37.9709,37.9076,37.9217,110693.0
2018-10-15 12:55:00,53.93,53.98,53.92,53.96,61741.0,37.9217,37.9568,37.9146,37.9428,61741.0
2018-10-15 13:00:00,53.95,54.05,53.94,54.05,82001.0,37.9357,38.0061,37.9287,38.0061,82001.0
2018-10-15 13:05:00,54.05,54.08,54.02,54.06,54603.0,38.0061,38.0271,37.985,38.0131,54603.0
2018-10-15 13:10:00,54.06,54.08,53.99,53.99,45950.0,38.0131,38.0271,37.9639,37.9639,45950.0
2018-10-15 13:15:00,53.99,54.09,53.98,54.09,40782.0,37.9639,38.0342,37.9568,38.0342,40782.0
2018-10-15 13:20:00,54.08,54.09,54.02,54.04,52093.0,38.0271,38.0342,37.985,37.999,52093.0
2018-10-15 13:25:00,54.04,54.05,54.01,54.04,57923.0,37.999,38.0061,37.9779,37.999,57923.0
2018-10-15 13:30:00,54.04,54.13,54.03,54.13,108103.0,37.999,38.0623,37.992,38.0623,108103.0
2018-10-15 13:35:00,54.13,54.17,54.12,54.16,51092.0,38.0623,38.0904,38.0553,38.0834,51092.0
2018-10-15 13:40:00,54.15,54.21,54.11,54.12,64655.0,38.0764,38.1186,38.0482,38.0553,64655.0
2018-10-15 13:45:00,54.13,54.15,54.06,54.07,68422.0,38.0623,38.0764,38.0131,38.0201,68422.0
2018-10-15 13:50:00,54.07,54.08,54.02,54.04,88732.0,38.0201,38.0271,37.985,37.999,88732.0
2018-10-15 13:55:00,54.04,54.09,54.03,54.04,75039.0,37.999,38.0342,37.992,37.999,75039.0
2018-10-15 14:00:00,54.05,54.05,53.97,54.02,102232.0,38.0061,38.0061,37.9498,37.985,102232.0
2018-10-15 14:05:00,54.02,54.04,53.99,54.02,81132.0,37.985,37.999,37.9639,37.985,81132.0
2018-10-15 14:10:00,54.03,54.03,53.93,53.93,78950.0,37.992,37.992,37.9217,37.9217,78950.0
2018-10-15 14:15:00,53.95,53.98,53.93,53.97,54332.0,37.9357,37.9568,37.9217,37.9498,54332.0
2018-10-15 14:20:00,53.98,54.01,53.95,53.98,47437.0,37.9568,37.9779,37.9357,37.9568,47437.0
2018-10-15 14:25:00,53.98,54.01,53.95,53.98,62238.0,37.9568,37.9779,37.9357,37.9568,62238.0
2018-10-15 14:30:00,53.97,54.0,53.95,53.98,69878.0,37.9498,37.9709,37.9357,37.9568,69878.0
2018-10-15 14:35:00,53.98,54.07,53.96,54.05,76851.0,37.9568,38.0201,37.9428,38.0061,76851.0
2018-10-15 14:40:00,54.05,54.15,54.05,54.14,105116.0,38.0061,38.0764,38.0061,38.0693,105116.0
2018-10-15 14:45:00,54.14,54.2,54.11,54.2,82837.0,38.0693,38.1115,38.0482,38.1115,82837.0
2018-10-15 14:50:00,54.2,54.25,54.18,54.23,393167.0,38.1115,38.1467,38.0975,38.1326,393167.0
2018-10-15 14:55:00,54.22,54.24,54.18,54.18,139418.0,38.1256,38.1397,38.0975,38.0975,139418.0
2018-10-15 15:00:00,54.19,54.19,54.08,54.08,100695.0,38.1045,38.1045,38.0271,38.0271,100695.0
2018-10-15 15:05:00,54.07,54.08,53.88,53.93,188174.0,38.0201,38.0271,37.8865,37.9217,188174.0
2018-10-15 15:10:00,53.92,53.99,53.89,53.9,191689.0,37.9146,37.9639,37.8935,37.9006,191689.0
2018-10-15 15:15:00,53.9,53.92,53.8,53.81,164435.0,37.9006,37.9146,37.8303,37.8373,164435.0
2018-10-15 15:20:00,53.82,53.87,53.8,53.84,94855.0,37.8443,37.8795,37.8303,37.8584,94855.0
2018-10-15 15:25:00,53.84,53.87,53.79,53.79,96046.0,37.8584,37.8795,37.8232,37.8232,96046.0
2018-10-15 15:30:00,53.79,53.83,53.72,53.74,119525.0,37.8232,37.8514,37.774,37.7881,119525.0
2018-10-15 15:35:00,53.73,53.77,53.7,53.74,109829.0,37.781,37.8092,37.7599,37.7881,109829.0
2018-10-15 15:40:00,53.74,53.83,53.72,53.79,143107.0,37.7881,37.8514,37.774,37.8232,143107.0
2018-10-15 15:45:00,53.78,53.83,53.73,53.78,189186.0,37.8162,37.8514,37.781,37.8162,189186.0
2018-10-15 15:50:00,53.78,53.82,53.72,53.74,222903.0,37.8162,37.8443,37.774,37.7881,222903.0
2018-10-15 15:55:00,53.74,53.77,53.6,53.6,730600.0,37.7881,37.8092,37.6896,37.6896,730600.0
2018-10-16 09:30:00,53.46,53.58,53.26,53.31,419385.0,37.5912,37.6756,37.4506,37.4857,419385.0
2018-10-16 09:35:00,53.31,53.6,53.27,53.56,226282.0,37.4857,37.6896,37.4576,37.6615,226282.0
2018-10-16 09:40:00,53.56,53.58,53.44,53.56,179646.0,37.6615,37.6756,37.5771,37.6615,179646.0
2018-10-16 09:45:00,53.56,53.61,53.52,53.58,168115.0,37.6615,37.6967,37.6334,37.6756,168115.0
2018-10-16 09:50:00,53.58,53.6,53.48,53.54,127385.0,37.6756,37.6896,37.6052,37.6474,127385.0
2018-10-16 09:55:00,53.54,53.67,53.52,53.63,308094.0,37.6474,37.7388,37.6334,37.7107,308094.0
2018-10-16 10:00:00,53.62,53.67,53.57,53.58,406201.0,37.7037,37.7388,37.6685,37.6756,406201.0
2018-10-16 10:05:00,53.58,53.58,53.51,53.54,196895.0,37.6756,37.6756,37.6263,37.6474,196895.0
2018-10-16 10:10:00,53.54,53.57,53.49,53.57,155496.0,37.6474,37.6685,37.6123,37.6685,155496.0
2018-10-16 10:15:00,53.56,53.57,53.49,53.51,99457.0,37.6615,37.6685,37.6123,37.6263,99457.0
2018-10-16 10:20:00,53.51,53.52,53.45,53.49,168190.0,37.6263,37.6334,37.5842,37.6123,168190.0
2018-10-16 10:25:00,53.48,53.5,53.36,53.37,171650.0,37.6052,37.6193,37.5209,37.5279,171650.0
2018-10-16 10:30:00,53.37,53.42,53.36,53.37,200300.0,37.5279,37.5631,37.5209,37.5279,200300.0
2018-10-16 10:35:00,53.37,53.38,53.33,53.34,130622.0,37.5279,37.5349,37.4998,37.5068,130622.0
2018-10-16 10:40:00,53.34,53.37,53.28,53.36,201516.0,37.5068,37.5279,37.4646,37.5209,201516.0
2018-10-16 10:45:00,53.35,53.35,53.29,53.35,219739.0,37.5138,37.5138,37.4716,37.5138,219739.0
2018-10-16 10:50:00,53.35,53.37,53.32,53.35,128234.0,37.5138,37.5279,37.4927,37.5138,128234.0
2018-10-16 10:55:00,53.34,53.43,53.34,53.41,145632.0,37.5068,37.5701,37.5068,37.556,145632.0
2018-10-16 11:00:00,53.41,53.46,53.38,53.41,120867.0,37.556,37.5912,37.5349,37.556,120867.0
2018-10-16 11:05:00,53.41,53.47,53.37,53.46,76643.0,37.556,37.5982,37.5279,37.5912,76643.0
2018-10-16 11:10:00,53.46,53.48,53.43,53.48,126030.0,37.5912,37.6052,37.5701,37.6052,126030.0
2018-10-16 11:15:00,53.47,53.53,53.47,53.52,79997.0,37.5982,37.6404,37.5982,37.6334,79997.0
2018-10-16 11:20:00,53.53,53.55,53.47,53.48,82742.0,37.6404,37.6545,37.5982,37.6052,82742.0
2018-10-16 11:25:00,53.48,53.5,53.43,53.47,118103.0,37.6052,37.6193,37.5701,37.5982,118103.0
2018-10-16 11:30:00,53.47,53.52,53.45,53.48,119867.0,37.5982,37.6334,37.5842,37.6052,119867.0
2018-10-16 11:35:00,53.48,53.52,53.48,53.49,75408.0,37.6052,37.6334,37.6052,37.6123,75408.0
2018-10-16 11:40:00,53.49,53.52,53.46,53.5,71801.0,37.6123,37.6334,37.5912,37.6193,71801.0
2018-10-16 11:45:00,53.5,53.54,53.49,53.49,133511.0,37.6193,37.6474,37.6123,37.6123,133511.0
2018-10-16 11:50:00,53.48,53.49,53.37,53.39,120324.0,37.6052,37.6123,37.5279,37.542,120324.0
2018-10-16 11:55:00,53.39,53.43,53.38,53.43,105592.0,37.542,37.5701,37.5349,37.5701,105592.0
2018-10-16 12:00:00,53.43,53.46,53.41,53.44,66218.0,37.5701,37.5912,37.556,37.5771,66218.0
2018-10-16 12:05:00,53.44,53.5,53.43,53.48,114478.0,37.5771,37.6193,37.5701,37.6052,114478.0
2018-10-16 12:10:00,53.48,53.55,53.47,53.5,154028.0,37.6052,37.6545,37.5982,37.6193,154028.0
2018-10-16 12:15:00,53.5,53.51,53.38,53.4,121069.0,37.6193,37.6263,37.5349,37.549,121069.0
2018-10-16 12:20:00,53.41,53.42,53.37,53.41,209436.0,37.556,37.5631,37.5279,37.556,209436.0
2018-10-16 12:25:00,53.4,53.46,53.39,53.45,62507.0,37.549,37.5912,37.542,37.5842,62507.0
2018-10-16 12:30:00,53.45,53.5,53.42,53.48,64466.0,37.5842,37.6193,37.5631,37.6052,64466.0
2018-10-16 12:35:00,53.49,53.51,53.46,53.47,85147.0,37.6123,37.6263,37.5912,37.5982,85147.0
2018-10-16 12:40:00,53.46,53.5,53.45,53.48,93752.0,37.5912,37.6193,37.5842,37.6052,93752.0
2018-10-16 12:45:00,53.48,53.5,53.42,53.46,63225.0,37.6052,37.6193,37.5631,37.5912,63225.0
2018-10-16 12:50:00,53.46,53.48,53.44,53.46,68252.0,37.5912,37.6052,37.5771,37.5912,68252.0
2018-10-16 12:55:00,53.45,53.46,53.41,53.41,68779.0,37.5842,37.5912,37.556,37.556,68779.0
2018-10-16 13:00:00,53.41,53.43,53.38,53.42,88521.0,37.556,37.5701,37.5349,37.5631,88521.0
2018-10-16 13:05:00,53.43,53.44,53.38,53.39,52391.0,37.5701,37.5771,37.5349,37.542,52391.0
2018-10-16 13:10:00,53.39,53.44,53.38,53.43,65140.0,37.542,37.5771,37.5349,37.5701,65140.0
2018-10-16 13:15:00,53.43,53.44,53.41,53.42,51436.0,37.5701,37.5771,37.556,37.5631,51436.0
2018-10-16 13:20:00,53.42,53.46,53.42,53.45,69030.0,37.5631,37.5912,37.5631,37.5842,69030.0
2018-10-16 13:25:00,53.44,53.49,53.42,53.49,46985.0,37.5771,37.6123,37.5631,37.6123,46985.0
2018-10-16 13:30:00,53.49,53.5,53.45,53.47,63173.0,37.6123,37.6193,37.5842,37.5982,63173.0
2018-10-16 13:35:00,53.46,53.54,53.46,53.51,80359.0,37.5912,37.6474,37.5912,37.6263,80359.0
2018-10-16 13:40:00,53.52,53.58,53.5,53.55,65568.0,37.6334,37.6756,37.6193,37.6545,65568.0
2018-10-16 13:45:00,53.55,53.59,53.53,53.57,89832.0,37.6545,37.6826,37.6404,37.6685,89832.0
2018-10-16 13:50:00,53.57,53.58,53.54,53.54,92053.0,37.6685,37.6756,37.6474,37.6474,92053.0
2018-10-16 13:55:00,53.55,53.55,53.41,53.43,218218.0,37.6545,37.6545,37.556,37.5701,218218.0
2018-10-16 14:00:00,53.44,53.46,53.39,53.41,220662.0,37.5771,37.5912,37.542,37.556,220662.0
2018-10-16 14:05:00,53.41,53.6,53.41,53.55,412840.0,37.556,37.6896,37.556,37.6545,412840.0
2018-10-16 14:10:00,53.55,53.62,53.53,53.6,78868.0,37.6545,37.7037,37.6404,37.6896,78868.0
2018-10-16 14:15:00,53.6,53.6,53.56,53.59,74092.0,37.6896,37.6896,37.6615,37.6826,74092.0
2018-10-16 14:20:00,53.59,53.65,53.58,53.62,110452.0,37.6826,37.7248,37.6756,37.7037,110452.0
2018-10-16 14:25:00,53.62,53.67,53.59,53.66,105782.0,37.7037,37.7388,37.6826,37.7318,105782.0
2018-10-16 14:30:00,53.66,53.73,53.63,53.72,105155.0,37.7318,37.781,37.7107,37.774,105155.0
2018-10-16 14:35:00,53.71,53.74,53.7,53.73,92266.0,37.767,37.7881,37.7599,37.781,92266.0
2018-10-16 14:40:00,53.72,53.74,53.69,53.7,52582.0,37.774,37.7881,37.7529,37.7599,52582.0
2018-10-16 14:45:00,53.69,53.7,53.65,53.67,87354.0,37.7529,37.7599,37.7248,37.7388,87354.0
2018-10-16 14:50:00,53.67,53.67,53.6,53.61,123955.0,37.7388,37.7388,37.6896,37.6967,123955.0
2018-10-16 14:55:00,53.6,53.61,53.52,53.55,110618.0,37.6896,37.6967,37.6334,37.6545,110618.0
2018-10-16 15:00:00,53.56,53.57,53.51,53.51,136232.0,37.6615,37.6685,37.6263,37.6263,136232.0
2018-10-16 15:05:00,53.52,53.54,53.47,53.54,173876.0,37.6334,37.6474,37.5982,37.6474,173876.0
2018-10-16 15:10:00,53.53,53.54,53.51,53.53,120698.0,37.6404,37.6474,37.6263,37.6404,120698.0
2018-10-16 15:15:00,53.53,53.54,53.47,53.47,185704.0,37.6404,37.6474,37.5982,37.5982,185704.0
2018-10-16 15:20:00,53.47,53.5,53.44,53.46,250356.0,37.5982,37.6193,37.5771,37.5912,250356.0
2018-10-16 15:25:00,53.46,53.5,53.44,53.48,138559.0,37.5912,37.6193,37.5771,37.6052,138559.0
2018-10-16 15:30:00,53.48,53.57,53.47,53.54,225798.0,37.6052,37.6685,37.5982,37.6474,225798.0
2018-10-16 15:35:00,53.54,53.63,53.54,53.63,252224.0,37.6474,37.7107,37.6474,37.7107,252224.0
2018-10-16 15:40:00,53.63,53.79,53.62,53.77,237450.0,37.7107,37.8232,37.7037,37.8092,237450.0
2018-10-16 15:45:00,53.78,53.8,53.73,53.77,465633.0,37.8162,37.8303,37.781,37.8092,465633.0
2018-10-16 15:50:00,53.77,53.79,53.71,53.76,374242.0,37.8092,37.8232,37.767,37.8021,374242.0
2018-10-16 15:55:00,53.75,53.77,53.62,53.67,650563.0,37.7951,37.8092,37.7037,37.7388,650563.0
2018-10-17 09:30:00,53.75,53.86,53.66,53.73,261815.0,37.7951,37.8724,37.7318,37.781,261815.0
2018-10-17 09:35:00,53.73,53.89,53.68,53.86,125426.0,37.781,37.8935,37.7459,37.8724,125426.0
2018-10-17 09:40:00,53.86,53.86,53.55,53.61,179187.0,37.8724,37.8724,37.6545,37.6967,179187.0
2018-10-17 09:45:00,53.6,53.74,53.57,53.69,133739.0,37.6896,37.7881,37.6685,37.7529,133739.0
2018-10-17 09:50:00,53.69,53.72,53.6,53.62,55298.0,37.7529,37.774,37.6896,37.7037,55298.0
2018-10-17 09:55:00,53.62,53.68,53.54,53.56,79532.0,37.7037,37.7459,37.6474,37.6615,79532.0
2018-10-17 10:00:00,53.55,53.64,53.52,53.59,100259.0,37.6545,37.7178,37.6334,37.6826,100259.0
2018-10-17 10:05:00,53.6,53.65,53.56,53.6,120314.0,37.6896,37.7248,37.6615,37.6896,120314.0
2018-10-17 10:10:00,53.6,53.65,53.56,53.59,225450.0,37.6896,37.7248,37.6615,37.6826,225450.0
2018-10-17 10:15:00,53.58,53.64,53.54,53.62,110816.0,37.6756,37.7178,37.6474,37.7037,110816.0
2018-10-17 10:20:00,53.61,53.69,53.58,53.64,73354.0,37.6967,37.7529,37.6756,37.7178,73354.0
2018-10-17 10:25:00,53.64,53.76,53.63,53.73,107743.0,37.7178,37.8021,37.7107,37.781,107743.0
2018-10-17 10:30:00,53.72,53.8,53.68,53.69,139663.0,37.774,37.8303,37.7459,37.7529,139663.0
2018-10-17 10:35:00,53.68,53.72,53.64,53.66,101386.0,37.7459,37.774,37.7178,37.7318,101386.0
2018-10-17 10:40:00,53.66,53.67,53.62,53.65,103408.0,37.7318,37.7388,37.7037,37.7248,103408.0
2018-10-17 10:45:00,53.65,53.68,53.63,53.67,166450.0,37.7248,37.7459,37.7107,37.7388,166450.0
2018-10-17 10:50:00,53.67,53.73,53.63,53.65,173507.0,37.7388,37.781,37.7107,37.7248,173507.0
2018-10-17 10:55:00,53.65,53.69,53.63,53.68,90311.0,37.7248,37.7529,37.7107,37.7459,90311.0
2018-10-17 11:00:00,53.67,53.68,53.58,53.62,142950.0,37.7388,37.7459,37.6756,37.7037,142950.0
2018-10-17 11:05:00,53.61,53.68,53.59,53.61,53209.0,37.6967,37.7459,37.6826,37.6967,53209.0
2018-10-17 11:10:00,53.61,53.66,53.59,53.64,67401.0,37.6967,37.7318,37.6826,37.7178,67401.0
2018-10-17 11:15:00,53.63,53.64,53.59,53.63,69226.0,37.7107,37.7178,37.6826,37.7107,69226.0
2018-10-17 11:20:00,53.64,53.66,53.59,53.63,54350.0,37.7178,37.7318,37.6826,37.7107,54350.0
2018-10-17 11:25:00,53.62,53.66,53.6,53.66,49580.0,37.7037,37.7318,37.6896,37.7318,49580.0
2018-10-17 11:30:00,53.66,53.74,53.66,53.73,122719.0,37.7318,37.7881,37.7318,37.781,122719.0
2018-10-17 11:35:00,53.73,53.79,53.73,53.79,105445.0,37.781,37.8232,37.781,37.8232,105445.0
2018-10-17 11:40:00,53.79,53.94,53.78,53.91,137273.0,37.8232,37.9287,37.8162,37.9076,137273.0
2018-10-17 11:45:00,53.91,53.97,53.88,53.96,129637.0,37.9076,37.9498,37.8865,37.9428,129637.0
2018-10-17 11:50:00,53.96,54.0,53.95,53.98,145977.0,37.9428,37.9709,37.9357,37.9568,145977.0
2018-10-17 11:55:00,53.98,54.06,53.96,54.03,136568.0,37.9568,38.0131,37.9428,37.992,136568.0
2018-10-17 12:00:00,54.04,54.05,53.96,54.03,209372.0,37.999,38.0061,37.9428,37.992,209372.0
2018-10-17 12:05:00,54.03,54.09,54.02,54.08,112744.0,37.992,38.0342,37.985,38.0271,112744.0
2018-10-17 12:10:00,54.08,54.18,54.06,54.18,120718.0,38.0271,38.0975,38.0131,38.0975,120718.0
2018-10-17 12:15:00,54.18,54.2,54.15,54.2,96739.0,38.0975,38.1115,38.0764,38.1115,96739.0
2018-10-17 12:20:00,54.2,54.25,54.19,54.2,258889.0,38.1115,38.1467,38.1045,38.1115,258889.0
2018-10-17 12:25:00,54.21,54.26,54.2,54.23,116279.0,38.1186,38.1537,38.1115,38.1326,116279.0
2018-10-17 12:30:00,54.23,54.24,54.16,54.18,76864.0,38.1326,38.1397,38.0834,38.0975,76864.0
2018-10-17 12:35:00,54.19,54.21,54.16,54.2,72831.0,38.1045,38.1186,38.0834,38.1115,72831.0
2018-10-17 12:40:00,54.2,54.25,54.17,54.2,81354.0,38.1115,38.1467,38.0904,38.1115,81354.0
2018-10-17 12:45:00,54.2,54.21,54.13,54.15,112779.0,38.1115,38.1186,38.0623,38.0764,112779.0
2018-10-17 12:50:00,54.15,54.17,54.13,54.15,112666.0,38.0764,38.0904,38.0623,38.0764,112666.0
2018-10-17 12:55:00,54.15,54.2,54.15,54.19,39456.0,38.0764,38.1115,38.0764,38.1045,39456.0
2018-10-17 13:00:00,54.19,54.2,54.14,54.18,44885.0,38.1045,38.1115,38.0693,38.0975,44885.0
2018-10-17 13:05:00,54.18,54.25,54.18,54.22,71293.0,38.0975,38.1467,38.0975,38.1256,71293.0
2018-10-17 13:10:00,54.22,54.27,54.2,54.23,78645.0,38.1256,38.1607,38.1115,38.1326,78645.0
2018-10-17 13:15:00,54.23,54.26,54.21,54.26,46723.0,38.1326,38.1537,38.1186,38.1537,46723.0
2018-10-17 13:20:00,54.26,54.33,54.25,54.33,38129.0,38.1537,38.2029,38.1467,38.2029,38129.0
2018-10-17 13:25:00,54.33,54.34,54.28,54.33,73566.0,38.2029,38.21,38.1678,38.2029,73566.0
2018-10-17 13:30:00,54.34,54.37,54.29,54.34,90890.0,38.21,38.2311,38.1748,38.21,90890.0
2018-10-17 13:35:00,54.33,54.37,54.3,54.33,100378.0,38.2029,38.2311,38.1818,38.2029,100378.0
2018-10-17 13:40:00,54.33,54.35,54.32,54.34,77032.0,38.2029,38.217,38.1959,38.21,77032.0
2018-10-17 13:45:00,54.33,54.36,54.29,54.3,63181.0,38.2029,38.224,38.1748,38.1818,63181.0
2018-10-17 13:50:00,54.3,54.33,54.28,54.3,75821.0,38.1818,38.2029,38.1678,38.1818,75821.0
2018-10-17 13:55:00,54.3,54.32,54.27,54.3,61566.0,38.1818,38.1959,38.1607,38.1818,61566.0
2018-10-17 14:00:00,54.3,54.33,54.21,54.3,126414.0,38.1818,38.2029,38.1186,38.1818,126414.0
2018-10-17 14:05:00,54.3,54.37,54.3,54.36,114866.0,38.1818,38.2311,38.1818,38.224,114866.0
2018-10-17 14:10:00,54.36,54.38,54.31,54.33,198920.0,38.224,38.2381,38.1889,38.2029,198920.0
2018-10-17 14:15:00,54.33,54.33,54.23,54.24,167765.0,38.2029,38.2029,38.1326,38.1397,167765.0
2018-10-17 14:20:00,54.24,54.25,54.05,54.12,233855.0,38.1397,38.1467,38.0061,38.0553,233855.0
2018-10-17 14:25:00,54.12,54.16,54.05,54.07,106720.0,38.0553,38.0834,38.0061,38.0201,106720.0
2018-10-17 14:30:00,54.06,54.12,54.02,54.09,128129.0,38.0131,38.0553,37.985,38.0342,128129.0
2018-10-17 14:35:00,54.09,54.14,54.04,54.1,78385.0,38.0342,38.0693,37.999,38.0412,78385.0
2018-10-17 14:40:00,54.11,54.23,54.1,54.23,85334.0,38.0482,38.1326,38.0412,38.1326,85334.0
2018-10-17 14:45:00,54.22,54.23,54.18,54.22,69629.0,38.1256,38.1326,38.0975,38.1256,69629.0
2018-10-17 14:50:00,54.22,54.25,54.15,54.25,75775.0,38.1256,38.1467,38.0764,38.1467,75775.0
2018-10-17 14:55:00,54.25,54.28,54.21,54.22,50899.0,38.1467,38.1678,38.1186,38.1256,50899.0
2018-10-17 15:00:00,54.21,54.22,54.12,54.16,102504.0,38.1186,38.1256,38.0553,38.0834,102504.0
2018-10-17 15:05:00,54.16,54.25,54.12,54.24,86224.0,38.0834,38.1467,38.0553,38.1397,86224.0
2018-10-17 15:10:00,54.23,54.27,54.19,54.22,73405.0,38.1326,38.1607,38.1045,38.1256,73405.0
2018-10-17 15:15:00,54.22,54.22,54.14,54.14,68474.0,38.1256,38.1256,38.0693,38.0693,68474.0
2018-10-17 15:20:00,54.14,54.19,54.12,54.13,97238.0,38.0693,38.1045,38.0553,38.0623,97238.0
2018-10-17 15:25:00,54.12,54.19,54.1,54.19,93630.0,38.0553,38.1045,38.0412,38.1045,93630.0
2018-10-17 15:30:00,54.19,54.19,54.02,54.05,171951.0,38.1045,38.1045,37.985,38.0061,171951.0
2018-10-17 15:35:00,54.06,54.06,54.0,54.03,158589.0,38.0131,38.0131,37.9709,37.992,158589.0
2018-10-17 15:40:00,54.03,54.03,53.89,53.89,259546.0,37.992,37.992,37.8935,37.8935,259546.0
2018-10-17 15:45:00,53.89,53.97,53.86,53.97,292082.0,37.8935,37.9498,37.8724,37.9498,292082.0
2018-10-17 15:50:00,53.96,54.08,53.95,54.04,210002.0,37.9428,38.0271,37.9357,37.999,210002.0
2018-10-17 15:55:00,54.03,54.1,53.96,53.98,898669.0,37.992,38.0412,37.9428,37.9568,898669.0
2018-10-18 09:30:00,53.86,53.99,53.78,53.85,379563.0,37.8724,37.9639,37.8162,37.8654,379563.0
2018-10-18 09:35:00,53.86,54.0,53.85,53.9,168032.0,37.8724,37.9709,37.8654,37.9006,168032.0
2018-10-18 09:40:00,53.9,53.93,53.88,53.92,71279.0,37.9006,37.9217,37.8865,37.9146,71279.0
2018-10-18 09:45:00,53.91,54.05,53.88,54.04,441463.0,37.9076,38.0061,37.8865,37.999,441463.0
2018-10-18 09:50:00,54.04,54.05,53.89,53.9,98704.0,37.999,38.0061,37.8935,37.9006,98704.0
2018-10-18 09:55:00,53.9,53.99,53.87,53.98,99384.0,37.9006,37.9639,37.8795,37.9568,99384.0
2018-10-18 10:00:00,53.98,53.98,53.82,53.91,115790.0,37.9568,37.9568,37.8443,37.9076,115790.0
2018-10-18 10:05:00,53.9,53.95,53.86,53.88,98446.0,37.9006,37.9357,37.8724,37.8865,98446.0
2018-10-18 10:10:00,53.88,54.02,53.88,54.02,88992.0,37.8865,37.985,37.8865,37.985,88992.0
2018-10-18 10:15:00,54.01,54.17,54.01,54.14,104847.0,37.9779,38.0904,37.9779,38.0693,104847.0
2018-10-18 10:20:00,54.13,54.17,54.1,54.11,91608.0,38.0623,38.0904,38.0412,38.0482,91608.0
2018-10-18 10:25:00,54.11,54.17,54.08,54.17,47192.0,38.0482,38.0904,38.0271,38.0904,47192.0
2018-10-18 10:30:00,54.16,54.27,54.13,54.27,131340.0,38.0834,38.1607,38.0623,38.1607,131340.0
2018-10-18 10:35:00,54.27,54.36,54.26,54.35,189772.0,38.1607,38.224,38.1537,38.217,189772.0
2018-10-18 10:40:00,54.36,54.42,54.35,54.41,214013.0,38.224,38.2662,38.217,38.2592,214013.0
2018-10-18 10:45:00,54.42,54.45,54.35,54.43,131878.0,38.2662,38.2873,38.217,38.2733,131878.0
2018-10-18 10:50:00,54.43,54.54,54.41,54.52,133976.0,38.2733,38.3506,38.2592,38.3365,133976.0
2018-10-18 10:55:00,54.53,54.66,54.52,54.62,158715.0,38.3436,38.435,38.3365,38.4069,158715.0
2018-10-18 11:00:00,54.62,54.64,54.51,54.54,152979.0,38.4069,38.4209,38.3295,38.3506,152979.0
2018-10-18 11:05:00,54.54,54.57,54.5,54.55,95214.0,38.3506,38.3717,38.3225,38.3576,95214.0
2018-10-18 11:10:00,54.55,54.58,54.46,54.47,75348.0,38.3576,38.3787,38.2943,38.3014,75348.0
2018-10-18 11:15:00,54.46,54.52,54.44,54.52,112492.0,38.2943,38.3365,38.2803,38.3365,112492.0
2018-10-18 11:20:00,54.52,54.54,54.48,54.48,122912.0,38.3365,38.3506,38.3084,38.3084,122912.0
2018-10-18 11:25:00,54.49,54.56,54.48,54.5,113435.0,38.3154,38.3647,38.3084,38.3225,113435.0
2018-10-18 11:30:00,54.5,54.52,54.36,54.36,158458.0,38.3225,38.3365,38.224,38.224,158458.0
2018-10-18 11:35:00,54.36,54.4,54.3,54.37,149693.0,38.224,38.2522,38.1818,38.2311,149693.0
2018-10-18 11:40:00,54.37,54.37,54.23,54.26,148921.0,38.2311,38.2311,38.1326,38.1537,148921.0
2018-10-18 11:45:00,54.25,54.25,54.13,54.19,185345.0,38.1467,38.1467,38.0623,38.1045,185345.0
2018-10-18 11:50:00,54.18,54.19,54.06,54.12,331053.0,38.0975,38.1045,38.0131,38.0553,331053.0
2018-10-18 11:55:00,54.12,54.13,54.04,54.09,148612.0,38.0553,38.0623,37.999,38.0342,148612.0
2018-10-18 12:00:00,54.09,54.13,54.06,54.08,143072.0,38.0342,38.0623,38.0131,38.0271,143072.0
2018-10-18 12:05:00,54.08,54.1,54.01,54.02,123288.0,38.0271,38.0412,37.9779,37.985,123288.0
2018-10-18 12:10:00,54.03,54.09,53.99,54.06,144219.0,37.992,38.0342,37.9639,38.0131,144219.0
2018-10-18 12:15:00,54.05,54.09,54.02,54.07,102978.0,38.0061,38.0342,37.985,38.0201,102978.0
2018-10-18 12:20:00,54.07,54.26,54.07,54.24,126915.0,38.0201,38.1537,38.0201,38.1397,126915.0
2018-10-18 12:25:00,54.23,54.35,54.23,54.31,113807.0,38.1326,38.217,38.1326,38.1889,113807.0
2018-10-18 12:30:00,54.3,54.33,54.24,54.32,66824.0,38.1818,38.2029,38.1397,38.1959,66824.0
2018-10-18 12:35:00,54.33,54.37,54.3,54.34,84563.0,38.2029,38.2311,38.1818,38.21,84563.0
2018-10-18 12:40:00,54.35,54.45,54.34,54.43,91373.0,38.217,38.2873,38.21,38.2733,91373.0
2018-10-18 12:45:00,54.43,54.47,54.38,54.41,64475.0,38.2733,38.3014,38.2381,38.2592,64475.0
2018-10-18 12:50:00,54.41,54.42,54.34,54.39,57595.0,38.2592,38.2662,38.21,38.2451,57595.0
2018-10-18 12:55:00,54.39,54.47,54.39,54.43,83723.0,38.2451,38.3014,38.2451,38.2733,83723.0
2018-10-18 13:00:00,54.43,54.46,54.35,54.36,72750.0,38.2733,38.2943,38.217,38.224,72750.0
2018-10-18 13:05:00,54.35,54.36,54.29,54.32,76533.0,38.217,38.224,38.1748,38.1959,76533.0
2018-10-18 13:10:00,54.32,54.32,54.27,54.27,47363.0,38.1959,38.1959,38.1607,38.1607,47363.0
2018-10-18 13:15:00,54.27,54.33,54.2,54.23,110949.0,38.1607,38.2029,38.1115,38.1326,110949.0
2018-10-18 13:20:00,54.24,54.29,54.19,54.22,121752.0,38.1397,38.1748,38.1045,38.1256,121752.0
2018-10-18 13:25:00,54.22,54.22,54.07,54.13,199601.0,38.1256,38.1256,38.0201,38.0623,199601.0
2018-10-18 13:30:00,54.13,54.16,53.92,54.06,265007.0,38.0623,38.0834,37.9146,38.0131,265007.0
2018-10-18 13:35:00,54.06,54.1,54.01,54.08,121409.0,38.0131,38.0412,37.9779,38.0271,121409.0
2018-10-18 13:40:00,54.08,54.08,53.94,54.0,142188.0,38.0271,38.0271,37.9287,37.9709,142188.0
2018-10-18 13:45:00,54.0,54.06,53.94,54.01,132262.0,37.9709,38.0131,37.9287,37.9779,132262.0
2018-10-18 13:50:00,54.0,54.01,53.89,53.95,148282.0,37.9709,37.9779,37.8935,37.9357,148282.0
2018-10-18 13:55:00,53.95,54.02,53.93,53.96,144240.0,37.9357,37.985,37.9217,37.9428,144240.0
2018-10-18 14:00:00,53.96,54.08,53.94,54.06,128400.0,37.9428,38.0271,37.9287,38.0131,128400.0
2018-10-18 14:05:00,54.07,54.24,54.06,54.19,155545.0,38.0201,38.1397,38.0131,38.1045,155545.0
2018-10-18 14:10:00,54.18,54.19,54.1,54.11,83484.0,38.0975,38.1045,38.0412,38.0482,83484.0
2018-10-18 14:15:00,54.12,54.13,54.04,54.07,102925.0,38.0553,38.0623,37.999,38.0201,102925.0
2018-10-18 14:20:00,54.08,54.26,54.07,54.24,173336.0,38.0271,38.1537,38.0201,38.1397,173336.0
2018-10-18 14:25:00,54.24,54.26,54.17,54.23,98821.0,38.1397,38.1537,38.0904,38.1326,98821.0
2018-10-18 14:30:00,54.23,54.34,54.22,54.29,192846.0,38.1326,38.21,38.1256,38.1748,192846.0
2018-10-18 14:35:00,54.29,54.37,54.25,54.3,151163.0,38.1748,38.2311,38.1467,38.1818,151163.0
2018-10-18 14:40:00,54.3,54.4,54.28,54.36,163198.0,38.1818,38.2522,38.1678,38.224,163198.0
2018-10-18 14:45:00,54.37,54.45,54.32,54.34,148253.0,38.2311,38.2873,38.1959,38.21,148253.0
2018-10-18 14:50:00,54.34,54.42,54.32,54.4,107385.0,38.21,38.2662,38.1959,38.2522,107385.0
2018-10-18 14:55:00,54.4,54.4,54.31,54.33,107496.0,38.2522,38.2522,38.1889,38.2029,107496.0
2018-10-18 15:00:00,54.33,54.36,54.26,54.27,116813.0,38.2029,38.224,38.1537,38.1607,116813.0
2018-10-18 15:05:00,54.27,54.31,54.23,54.3,140587.0,38.1607,38.1889,38.1326,38.1818,140587.0
2018-10-18 15:10:00,54.3,54.34,54.29,54.32,247314.0,38.1818,38.21,38.1748,38.1959,247314.0
2018-10-18 15:15:00,54.32,54.46,54.31,54.41,213744.0,38.1959,38.2943,38.1889,38.2592,213744.0
2018-10-18 15:20:00,54.4,54.54,54.38,54.52,232607.0,38.2522,38.3506,38.2381,38.3365,232607.0
2018-10-18 15:25:00,54.51,54.56,54.47,54.51,178180.0,38.3295,38.3647,38.3014,38.3295,178180.0
2018-10-18 15:30:00,54.51,54.53,54.43,54.49,185497.0,38.3295,38.3436,38.2733,38.3154,185497.0
2018-10-18 15:35:00,54.48,54.6,54.46,54.6,266030.0,38.3084,38.3928,38.2943,38.3928,266030.0
2018-10-18 15:40:00,54.6,54.65,54.48,54.5,380293.0,38.3928,38.4279,38.3084,38.3225,380293.0
2018-10-18 15:45:00,54.5,54.64,54.48,54.62,414007.0,38.3225,38.4209,38.3084,38.4069,414007.0
2018-10-18 15:50:00,54.62,54.62,54.51,54.52,452150.0,38.4069,38.4069,38.3295,38.3365,452150.0
2018-10-18 15:55:00,54.52,54.68,54.49,54.66,928251.0,38.3365,38.449,38.3154,38.435,928251.0
2018-10-19 09:30:00,54.57,54.72,54.52,54.59,1329329.0,38.3717,38.4772,38.3365,38.3858,1329329.0
2018-10-19 09:35:00,54.59,54.67,54.52,54.59,143618.0,38.3858,38.442,38.3365,38.3858,143618.0
2018-10-19 09:40:00,54.59,54.75,54.57,54.6,97892.0,38.3858,38.4983,38.3717,38.3928,97892.0
2018-10-19 09:45:00,54.6,54.72,54.58,54.71,156296.0,38.3928,38.4772,38.3787,38.4701,156296.0
2018-10-19 09:50:00,54.7,54.79,54.69,54.77,133655.0,38.4631,38.5264,38.4561,38.5123,133655.0
2018-10-19 09:55:00,54.78,54.82,54.72,54.8,132163.0,38.5194,38.5475,38.4772,38.5334,132163.0
2018-10-19 10:00:00,54.8,54.93,54.73,54.91,180600.0,38.5334,38.6248,38.4842,38.6108,180600.0
2018-10-19 10:05:00,54.92,54.96,54.86,54.91,134470.0,38.6178,38.6459,38.5756,38.6108,134470.0
2018-10-19 10:10:00,54.92,54.96,54.88,54.96,86228.0,38.6178,38.6459,38.5897,38.6459,86228.0
2018-10-19 10:15:00,54.95,55.0,54.91,54.98,89830.0,38.6389,38.6741,38.6108,38.66,89830.0
2018-10-19 10:20:00,54.98,55.0,54.94,54.95,84094.0,38.66,38.6741,38.6319,38.6389,84094.0
2018-10-19 10:25:00,54.94,54.99,54.89,54.98,98341.0,38.6319,38.667,38.5967,38.66,98341.0
2018-10-19 10:30:00,54.98,55.02,54.96,55.0,260000.0,38.66,38.6881,38.6459,38.6741,260000.0
2018-10-19 10:35:00,55.0,55.01,54.82,54.83,559071.0,38.6741,38.6811,38.5475,38.5545,559071.0
2018-10-19 10:40:00,54.82,54.91,54.8,54.91,159535.0,38.5475,38.6108,38.5334,38.6108,159535.0
2018-10-19 10:45:00,54.9,54.9,54.83,54.86,217970.0,38.6037,38.6037,38.5545,38.5756,217970.0
2018-10-19 10:50:00,54.86,54.96,54.84,54.96,266568.0,38.5756,38.6459,38.5616,38.6459,266568.0
2018-10-19 10:55:00,54.96,55.0,54.93,54.97,236289.0,38.6459,38.6741,38.6248,38.653,236289.0
2018-10-19 11:00:00,54.97,55.05,54.97,55.01,230643.0,38.653,38.7092,38.653,38.6811,230643.0
2018-10-19 11:05:00,55.0,55.03,54.97,55.01,129223.0,38.6741,38.6952,38.653,38.6811,129223.0
2018-10-19 11:10:00,55.01,55.09,55.01,55.06,203814.0,38.6811,38.7373,38.6811,38.7162,203814.0
2018-10-19 11:15:00,55.07,55.09,55.04,55.07,169317.0,38.7233,38.7373,38.7022,38.7233,169317.0
2018-10-19 11:20:00,55.07,55.15,54.99,55.03,197703.0,38.7233,38.7795,38.667,38.6952,197703.0
2018-10-19 11:25:00,55.03,55.06,55.0,55.01,89977.0,38.6952,38.7162,38.6741,38.6811,89977.0
2018-10-19 11:30:00,55.01,55.06,55.0,55.01,135688.0,38.6811,38.7162,38.6741,38.6811,135688.0
2018-10-19 11:35:00,55.01,55.03,54.98,55.02,80901.0,38.6811,38.6952,38.66,38.6881,80901.0
2018-10-19 11:40:00,55.02,55.19,54.99,55.18,128354.0,38.6881,38.8077,38.667,38.8006,128354.0
2018-10-19 11:45:00,55.18,55.31,55.15,55.28,220112.0,38.8006,38.892,38.7795,38.8709,220112.0
2018-10-19 11:50:00,55.29,55.35,55.27,55.33,121643.0,38.878,38.9202,38.8639,38.9061,121643.0
2018-10-19 11:55:00,55.33,55.5,55.33,55.48,131242.0,38.9061,39.0256,38.9061,39.0116,131242.0
2018-10-19 12:00:00,55.48,55.5,55.31,55.34,165889.0,39.0116,39.0256,38.892,38.9131,165889.0
2018-10-19 12:05:00,55.34,55.38,55.2,55.21,200332.0,38.9131,38.9413,38.8147,38.8217,200332.0
2018-10-19 12:10:00,55.21,55.24,55.16,55.23,198914.0,38.8217,38.8428,38.7866,38.8358,198914.0
2018-10-19 12:15:00,55.22,55.23,55.13,55.19,179332.0,38.8288,38.8358,38.7655,38.8077,179332.0
2018-10-19 12:20:00,55.19,55.19,55.08,55.11,131636.0,38.8077,38.8077,38.7303,38.7514,131636.0
2018-10-19 12:25:00,55.11,55.17,55.09,55.16,139540.0,38.7514,38.7936,38.7373,38.7866,139540.0
2018-10-19 12:30:00,55.16,55.21,55.1,55.14,92592.0,38.7866,38.8217,38.7444,38.7725,92592.0
2018-10-19 12:35:00,55.14,55.16,55.05,55.07,201677.0,38.7725,38.7866,38.7092,38.7233,201677.0
2018-10-19 12:40:00,55.06,55.08,55.01,55.04,125667.0,38.7162,38.7303,38.6811,38.7022,125667.0
2018-10-19 12:45:00,55.04,55.06,54.99,55.0,104092.0,38.7022,38.7162,38.667,38.6741,104092.0
2018-10-19 12:50:00,55.0,55.04,54.95,54.98,102810.0,38.6741,38.7022,38.6389,38.66,102810.0
2018-10-19 12:55:00,54.99,55.05,54.96,55.05,466446.0,38.667,38.7092,38.6459,38.7092,466446.0
2018-10-19 13:00:00,55.04,55.04,54.93,54.98,79258.0,38.7022,38.7022,38.6248,38.66,79258.0
2018-10-19 13:05:00,54.98,55.01,54.93,54.97,120454.0,38.66,38.6811,38.6248,38.653,120454.0
2018-10-19 13:10:00,54.97,55.05,54.97,55.01,184615.0,38.653,38.7092,38.653,38.6811,184615.0
2018-10-19 13:15:00,55.01,55.03,54.96,54.98,194795.0,38.6811,38.6952,38.6459,38.66,194795.0
2018-10-19 13:20:00,54.98,55.0,54.97,54.99,68865.0,38.66,38.6741,38.653,38.667,68865.0
2018-10-19 13:25:00,54.98,55.01,54.95,55.0,106411.0,38.66,38.6811,38.6389,38.6741,106411.0
2018-10-19 13:30:00,55.0,55.01,54.97,55.0,91697.0,38.6741,38.6811,38.653,38.6741,91697.0
2018-10-19 13:35:00,55.0,55.0,54.97,54.98,55608.0,38.6741,38.6741,38.653,38.66,55608.0
2018-10-19 13:40:00,54.98,55.01,54.93,54.96,118213.0,38.66,38.6811,38.6248,38.6459,118213.0
2018-10-19 13:45:00,54.96,55.02,54.95,55.02,53958.0,38.6459,38.6881,38.6389,38.6881,53958.0
2018-10-19 13:50:00,55.01,55.02,54.96,54.98,56811.0,38.6811,38.6881,38.6459,38.66,56811.0
2018-10-19 13:55:00,54.98,55.0,54.96,54.97,65973.0,38.66,38.6741,38.6459,38.653,65973.0
2018-10-19 14:00:00,54.97,54.99,54.87,54.88,118648.0,38.653,38.667,38.5826,38.5897,118648.0
2018-10-19 14:05:00,54.88,55.0,54.74,54.77,172868.0,38.5897,38.6741,38.4912,38.5123,172868.0
2018-10-19 14:10:00,54.76,54.84,54.74,54.84,78995.0,38.5053,38.5616,38.4912,38.5616,78995.0
2018-10-19 14:15:00,54.83,54.89,54.8,54.87,87681.0,38.5545,38.5967,38.5334,38.5826,87681.0
2018-10-19 14:20:00,54.87,54.98,54.86,54.94,184927.0,38.5826,38.66,38.5756,38.6319,184927.0
2018-10-19 14:25:00,54.94,54.98,54.92,54.98,99178.0,38.6319,38.66,38.6178,38.66,99178.0
2018-10-19 14:30:00,54.98,55.03,54.94,54.96,74995.0,38.66,38.6952,38.6319,38.6459,74995.0
2018-10-19 14:35:00,54.96,54.99,54.9,54.91,81768.0,38.6459,38.667,38.6037,38.6108,81768.0
2018-10-19 14:40:00,54.91,54.92,54.86,54.88,55335.0,38.6108,38.6178,38.5756,38.5897,55335.0
2018-10-19 14:45:00,54.88,54.99,54.88,54.97,74409.0,38.5897,38.667,38.5897,38.653,74409.0
2018-10-19 14:50:00,54.98,54.99,54.94,54.96,59350.0,38.66,38.667,38.6319,38.6459,59350.0
2018-10-19 14:55:00,54.95,54.99,54.9,54.96,135907.0,38.6389,38.667,38.6037,38.6459,135907.0
2018-10-19 15:00:00,54.96,54.98,54.81,54.83,106999.0,38.6459,38.66,38.5405,38.5545,106999.0
2018-10-19 15:05:00,54.84,54.88,54.83,54.86,80030.0,38.5616,38.5897,38.5545,38.5756,80030.0
2018-10-19 15:10:00,54.85,54.89,54.84,54.86,110831.0,38.5686,38.5967,38.5616,38.5756,110831.0
2018-10-19 15:15:00,54.86,54.95,54.82,54.95,218522.0,38.5756,38.6389,38.5475,38.6389,218522.0
2018-10-19 15:20:00,54.95,54.95,54.88,54.89,90136.0,38.6389,38.6389,38.5897,38.5967,90136.0
2018-10-19 15:25:00,54.89,54.98,54.88,54.97,216080.0,38.5967,38.66,38.5897,38.653,216080.0
2018-10-19 15:30:00,54.97,55.04,54.96,55.01,184677.0,38.653,38.7022,38.6459,38.6811,184677.0
2018-10-19 15:35:00,55.0,55.03,54.98,54.99,292514.0,38.6741,38.6952,38.66,38.667,292514.0
2018-10-19 15:40:00,54.98,55.03,54.98,55.0,174146.0,38.66,38.6952,38.66,38.6741,174146.0
2018-10-19 15:45:00,55.0,55.02,54.95,54.99,414987.0,38.6741,38.6881,38.6389,38.667,414987.0
2018-10-19 15:50:00,54.99,55.01,54.98,54.98,471129.0,38.667,38.6811,38.66,38.66,471129.0
2018-10-19 15:55:00,54.98,54.99,54.88,54.89,612373.0,38.66,38.667,38.5897,38.5967,612373.0
2018-10-22 09:30:00,55.08,55.11,54.85,55.01,893527.0,38.7303,38.7514,38.5686,38.6811,893527.0
2018-10-22 09:35:00,55.02,55.27,54.97,55.08,374595.0,38.6881,38.8639,38.653,38.7303,374595.0
2018-10-22 09:40:00,55.08,55.14,55.03,55.06,225179.0,38.7303,38.7725,38.6952,38.7162,225179.0
2018-10-22 09:45:00,55.06,55.1,55.04,55.09,145745.0,38.7162,38.7444,38.7022,38.7373,145745.0
2018-10-22 09:50:00,55.09,55.21,55.02,55.12,280088.0,38.7373,38.8217,38.6881,38.7584,280088.0
2018-10-22 09:55:00,55.13,55.13,55.01,55.08,142862.0,38.7655,38.7655,38.6811,38.7303,142862.0
2018-10-22 10:00:00,55.08,55.09,54.98,55.04,437509.0,38.7303,38.7373,38.66,38.7022,437509.0
2018-10-22 10:05:00,55.04,55.05,54.94,55.0,269011.0,38.7022,38.7092,38.6319,38.6741,269011.0
2018-10-22 10:10:00,54.99,55.09,54.98,55.07,352882.0,38.667,38.7373,38.66,38.7233,352882.0
2018-10-22 10:15:00,55.07,55.11,54.98,55.09,424342.0,38.7233,38.7514,38.66,38.7373,424342.0
2018-10-22 10:20:00,55.1,55.14,55.04,55.09,204925.0,38.7444,38.7725,38.7022,38.7373,204925.0
2018-10-22 10:25:00,55.09,55.11,55.04,55.05,177965.0,38.7373,38.7514,38.7022,38.7092,177965.0
2018-10-22 10:30:00,55.05,55.08,54.98,54.99,438306.0,38.7092,38.7303,38.66,38.667,438306.0
2018-10-22 10:35:00,54.98,55.08,54.94,55.01,189203.0,38.66,38.7303,38.6319,38.6811,189203.0
2018-10-22 10:40:00,55.01,55.06,54.98,55.04,273399.0,38.6811,38.7162,38.66,38.7022,273399.0
2018-10-22 10:45:00,55.04,55.11,55.02,55.11,204899.0,38.7022,38.7514,38.6881,38.7514,204899.0
2018-10-22 10:50:00,55.11,55.12,55.0,55.01,392383.0,38.7514,38.7584,38.6741,38.6811,392383.0
2018-10-22 10:55:00,55.01,55.06,54.97,55.03,200853.0,38.6811,38.7162,38.653,38.6952,200853.0
2018-10-22 11:00:00,55.04,55.1,55.0,55.1,114369.0,38.7022,38.7444,38.6741,38.7444,114369.0
2018-10-22 11:05:00,55.1,55.11,55.06,55.08,286655.0,38.7444,38.7514,38.7162,38.7303,286655.0
2018-10-22 11:10:00,55.08,55.09,54.99,55.0,182194.0,38.7303,38.7373,38.667,38.6741,182194.0
2018-10-22 11:15:00,55.0,55.02,54.98,55.02,154373.0,38.6741,38.6881,38.66,38.6881,154373.0
2018-10-22 11:20:00,55.02,55.07,55.01,55.05,230929.0,38.6881,38.7233,38.6811,38.7092,230929.0
2018-10-22 11:25:00,55.05,55.1,55.01,55.03,206711.0,38.7092,38.7444,38.6811,38.6952,206711.0
2018-10-22 11:30:00,55.03,55.04,54.95,54.96,206578.0,38.6952,38.7022,38.6389,38.6459,206578.0
2018-10-22 11:35:00,54.96,54.98,54.9,54.9,134645.0,38.6459,38.66,38.6037,38.6037,134645.0
2018-10-22 11:40:00,54.91,54.91,54.7,54.73,213694.0,38.6108,38.6108,38.4631,38.4842,213694.0
2018-10-22 11:45:00,54.74,54.74,54.64,54.65,152678.0,38.4912,38.4912,38.4209,38.4279,152678.0
2018-10-22 11:50:00,54.65,54.7,54.61,54.65,123520.0,38.4279,38.4631,38.3998,38.4279,123520.0
2018-10-22 11:55:00,54.64,54.74,54.61,54.68,247965.0,38.4209,38.4912,38.3998,38.449,247965.0
2018-10-22 12:00:00,54.68,54.83,54.68,54.82,146841.0,38.449,38.5545,38.449,38.5475,146841.0
2018-10-22 12:05:00,54.82,54.99,54.81,54.95,169827.0,38.5475,38.667,38.5405,38.6389,169827.0
2018-10-22 12:10:00,54.94,54.99,54.89,54.89,223916.0,38.6319,38.667,38.5967,38.5967,223916.0
2018-10-22 12:15:00,54.9,54.98,54.86,54.95,111977.0,38.6037,38.66,38.5756,38.6389,111977.0
2018-10-22 12:20:00,54.95,55.0,54.91,54.91,131903.0,38.6389,38.6741,38.6108,38.6108,131903.0
2018-10-22 12:25:00,54.92,54.97,54.88,54.96,130750.0,38.6178,38.653,38.5897,38.6459,130750.0
2018-10-22 12:30:00,54.96,54.97,54.82,54.84,127507.0,38.6459,38.653,38.5475,38.5616,127507.0
2018-10-22 12:35:00,54.84,54.85,54.75,54.77,144411.0,38.5616,38.5686,38.4983,38.5123,144411.0
2018-10-22 12:40:00,54.77,54.84,54.76,54.83,114262.0,38.5123,38.5616,38.5053,38.5545,114262.0
2018-10-22 12:45:00,54.83,54.86,54.81,54.82,112980.0,38.5545,38.5756,38.5405,38.5475,112980.0
2018-10-22 12:50:00,54.82,54.89,54.8,54.88,107797.0,38.5475,38.5967,38.5334,38.5897,107797.0
2018-10-22 12:55:00,54.89,54.9,54.84,54.84,94888.0,38.5967,38.6037,38.5616,38.5616,94888.0
2018-10-22 13:00:00,54.84,54.86,54.77,54.84,103500.0,38.5616,38.5756,38.5123,38.5616,103500.0
2018-10-22 13:05:00,54.85,54.96,54.84,54.9,142165.0,38.5686,38.6459,38.5616,38.6037,142165.0
2018-10-22 13:10:00,54.9,54.96,54.88,54.95,75245.0,38.6037,38.6459,38.5897,38.6389,75245.0
2018-10-22 13:15:00,54.96,54.96,54.9,54.93,110441.0,38.6459,38.6459,38.6037,38.6248,110441.0
2018-10-22 13:20:00,54.92,54.99,54.92,54.95,103029.0,38.6178,38.667,38.6178,38.6389,103029.0
2018-10-22 13:25:00,54.96,54.96,54.9,54.94,86409.0,38.6459,38.6459,38.6037,38.6319,86409.0
2018-10-22 13:30:00,54.94,54.98,54.89,54.96,200306.0,38.6319,38.66,38.5967,38.6459,200306.0
2018-10-22 13:35:00,54.96,55.01,54.93,54.97,106420.0,38.6459,38.6811,38.6248,38.653,106420.0
2018-10-22 13:40:00,54.97,54.99,54.94,54.97,119191.0,38.653,38.667,38.6319,38.653,119191.0
2018-10-22 13:45:00,54.98,55.03,54.96,55.0,170392.0,38.66,38.6952,38.6459,38.6741,170392.0
2018-10-22 13:50:00,55.0,55.02,54.93,54.99,118153.0,38.6741,38.6881,38.6248,38.667,118153.0
2018-10-22 13:55:00,55.0,55.01,54.96,54.98,124416.0,38.6741,38.6811,38.6459,38.66,124416.0
2018-10-22 14:00:00,54.98,55.0,54.96,54.98,148044.0,38.66,38.6741,38.6459,38.66,148044.0
2018-10-22 14:05:00,54.99,55.05,54.98,55.02,159192.0,38.667,38.7092,38.66,38.6881,159192.0
2018-10-22 14:10:00,55.02,55.02,54.97,55.01,130956.0,38.6881,38.6881,38.653,38.6811,130956.0
2018-10-22 14:15:00,55.01,55.01,54.94,54.95,120236.0,38.6811,38.6811,38.6319,38.6389,120236.0
2018-10-22 14:20:00,54.95,55.05,54.94,55.02,164545.0,38.6389,38.7092,38.6319,38.6881,164545.0
2018-10-22 14:25:00,55.02,55.05,55.01,55.04,135408.0,38.6881,38.7092,38.6811,38.7022,135408.0
2018-10-22 14:30:00,55.04,55.06,55.01,55.05,216807.0,38.7022,38.7162,38.6811,38.7092,216807.0
2018-10-22 14:35:00,55.05,55.15,55.04,55.14,209069.0,38.7092,38.7795,38.7022,38.7725,209069.0
2018-10-22 14:40:00,55.14,55.17,55.11,55.13,313036.0,38.7725,38.7936,38.7514,38.7655,313036.0
2018-10-22 14:45:00,55.14,55.2,55.13,55.19,192021.0,38.7725,38.8147,38.7655,38.8077,192021.0
2018-10-22 14:50:00,55.19,55.27,55.18,55.22,188279.0,38.8077,38.8639,38.8006,38.8288,188279.0
2018-10-22 14:55:00,55.22,55.22,55.08,55.12,432392.0,38.8288,38.8288,38.7303,38.7584,432392.0
2018-10-22 15:00:00,55.12,55.16,55.07,55.16,224661.0,38.7584,38.7866,38.7233,38.7866,224661.0
2018-10-22 15:05:00,55.16,55.17,55.11,55.13,244574.0,38.7866,38.7936,38.7514,38.7655,244574.0
2018-10-22 15:10:00,55.13,55.15,55.11,55.13,150573.0,38.7655,38.7795,38.7514,38.7655,150573.0
2018-10-22 15:15:00,55.13,55.14,55.08,55.09,248494.0,38.7655,38.7725,38.7303,38.7373,248494.0
2018-10-22 15:20:00,55.09,55.11,55.08,55.09,358758.0,38.7373,38.7514,38.7303,38.7373,358758.0
2018-10-22 15:25:00,55.09,55.14,55.08,55.14,229391.0,38.7373,38.7725,38.7303,38.7725,229391.0
2018-10-22 15:30:00,55.14,55.14,55.07,55.09,182802.0,38.7725,38.7725,38.7233,38.7373,182802.0
2018-10-22 15:35:00,55.1,55.14,55.06,55.07,282327.0,38.7444,38.7725,38.7162,38.7233,282327.0
2018-10-22 15:40:00,55.06,55.15,55.03,55.15,344828.0,38.7162,38.7795,38.6952,38.7795,344828.0
2018-10-22 15:45:00,55.14,55.14,55.02,55.03,336225.0,38.7725,38.7725,38.6881,38.6952,336225.0
2018-10-22 15:50:00,55.04,55.07,54.92,54.93,565831.0,38.7022,38.7233,38.6178,38.6248,565831.0
2018-10-22 15:55:00,54.94,54.97,54.91,54.96,1068852.0,38.6319,38.653,38.6108,38.6459,1068852.0
2018-10-23 09:30:00,56.09,57.16,56.09,56.82,1612223.0,39.4405,40.1929,39.4405,39.9538,1612223.0
2018-10-23 09:35:00,56.82,56.97,56.3,56.34,734698.0,39.9538,40.0593,39.5882,39.6163,734698.0
2018-10-23 09:40:00,56.36,56.63,56.28,56.62,850382.0,39.6304,39.8202,39.5741,39.8132,850382.0
2018-10-23 09:45:00,56.6,56.71,56.35,56.66,430833.0,39.7991,39.8765,39.6233,39.8413,430833.0
2018-10-23 09:50:00,56.65,56.69,56.49,56.62,398146.0,39.8343,39.8624,39.7218,39.8132,398146.0
2018-10-23 09:55:00,56.62,56.75,56.58,56.74,356215.0,39.8132,39.9046,39.7851,39.8976,356215.0
2018-10-23 10:00:00,56.74,56.9,56.39,56.47,475261.0,39.8976,40.0101,39.6515,39.7077,475261.0
2018-10-23 10:05:00,56.47,56.47,56.29,56.44,316132.0,39.7077,39.7077,39.5811,39.6866,316132.0
2018-10-23 10:10:00,56.44,56.64,56.37,56.42,275142.0,39.6866,39.8272,39.6374,39.6726,275142.0
2018-10-23 10:15:00,56.41,56.55,56.34,56.46,244877.0,39.6655,39.764,39.6163,39.7007,244877.0
2018-10-23 10:20:00,56.47,56.75,56.41,56.75,276179.0,39.7077,39.9046,39.6655,39.9046,276179.0
2018-10-23 10:25:00,56.75,56.82,56.71,56.74,294135.0,39.9046,39.9538,39.8765,39.8976,294135.0
2018-10-23 10:30:00,56.75,56.86,56.62,56.73,343402.0,39.9046,39.9819,39.8132,39.8905,343402.0
2018-10-23 10:35:00,56.71,56.94,56.64,56.93,319007.0,39.8765,40.0382,39.8272,40.0312,319007.0
2018-10-23 10:40:00,56.94,56.98,56.76,56.79,246623.0,40.0382,40.0663,39.9116,39.9327,246623.0
2018-10-23 10:45:00,56.77,56.85,56.62,56.83,290743.0,39.9187,39.9749,39.8132,39.9608,290743.0
2018-10-23 10:50:00,56.84,56.96,56.65,56.92,305311.0,39.9679,40.0523,39.8343,40.0241,305311.0
2018-10-23 10:55:00,56.94,57.0,56.89,56.95,285124.0,40.0382,40.0804,40.003,40.0452,285124.0
2018-10-23 11:00:00,56.95,56.98,56.7,56.72,351017.0,40.0452,40.0663,39.8694,39.8835,351017.0
2018-10-23 11:05:00,56.73,56.91,56.71,56.91,218503.0,39.8905,40.0171,39.8765,40.0171,218503.0
2018-10-23 11:10:00,56.91,57.36,56.9,57.35,709145.0,40.0171,40.3335,40.0101,40.3265,709145.0
2018-10-23 11:15:00,57.35,57.47,57.18,57.24,322495.0,40.3265,40.4109,40.207,40.2491,322495.0
2018-10-23 11:20:00,57.24,57.29,56.89,56.91,334666.0,40.2491,40.2843,40.003,40.0171,334666.0
2018-10-23 11:25:00,56.91,57.16,56.88,57.08,405207.0,40.0171,40.1929,39.996,40.1366,405207.0
2018-10-23 11:30:00,57.08,57.18,57.07,57.14,324796.0,40.1366,40.207,40.1296,40.1788,324796.0
2018-10-23 11:35:00,57.13,57.14,57.02,57.02,312646.0,40.1718,40.1788,40.0944,40.0944,312646.0
2018-10-23 11:40:00,57.03,57.16,57.02,57.14,294542.0,40.1015,40.1929,40.0944,40.1788,294542.0
2018-10-23 11:45:00,57.15,57.24,57.06,57.08,536809.0,40.1859,40.2491,40.1226,40.1366,536809.0
2018-10-23 11:50:00,57.09,57.14,57.06,57.11,304608.0,40.1437,40.1788,40.1226,40.1577,304608.0
2018-10-23 11:55:00,57.12,57.12,56.96,56.97,193989.0,40.1648,40.1648,40.0523,40.0593,193989.0
2018-10-23 12:00:00,56.97,57.13,56.95,57.08,160652.0,40.0593,40.1718,40.0452,40.1366,160652.0
2018-10-23 12:05:00,57.07,57.14,57.03,57.09,132394.0,40.1296,40.1788,40.1015,40.1437,132394.0
2018-10-23 12:10:00,57.09,57.12,57.05,57.07,167521.0,40.1437,40.1648,40.1155,40.1296,167521.0
2018-10-23 12:15:00,57.07,57.07,56.98,56.99,336087.0,40.1296,40.1296,40.0663,40.0734,336087.0
2018-10-23 12:20:00,57.0,57.0,56.8,56.81,509132.0,40.0804,40.0804,39.9398,39.9468,509132.0
2018-10-23 12:25:00,56.8,56.96,56.77,56.95,404042.0,39.9398,40.0523,39.9187,40.0452,404042.0
2018-10-23 12:30:00,56.94,56.95,56.85,56.88,198722.0,40.0382,40.0452,39.9749,39.996,198722.0
2018-10-23 12:35:00,56.89,56.89,56.79,56.84,153057.0,40.003,40.003,39.9327,39.9679,153057.0
2018-10-23 12:40:00,56.84,56.91,56.64,56.65,199989.0,39.9679,40.0171,39.8272,39.8343,199989.0
2018-10-23 12:45:00,56.65,56.65,56.45,56.47,416116.0,39.8343,39.8343,39.6936,39.7077,416116.0
2018-10-23 12:50:00,56.47,56.47,56.25,56.28,256756.0,39.7077,39.7077,39.553,39.5741,256756.0
2018-10-23 12:55:00,56.29,56.32,56.17,56.28,356475.0,39.5811,39.6022,39.4968,39.5741,356475.0
2018-10-23 13:00:00,56.27,56.69,56.2,56.51,293576.0,39.5671,39.8624,39.5179,39.7358,293576.0
2018-10-23 13:05:00,56.5,56.52,56.42,56.51,172031.0,39.7288,39.7429,39.6726,39.7358,172031.0
2018-10-23 13:10:00,56.51,56.58,56.47,56.57,150279.0,39.7358,39.7851,39.7077,39.778,150279.0
2018-10-23 13:15:00,56.58,56.8,56.58,56.76,255656.0,39.7851,39.9398,39.7851,39.9116,255656.0
2018-10-23 13:20:00,56.76,56.87,56.72,56.86,122811.0,39.9116,39.989,39.8835,39.9819,122811.0
2018-10-23 13:25:00,56.85,56.95,56.85,56.91,148727.0,39.9749,40.0452,39.9749,40.0171,148727.0
2018-10-23 13:30:00,56.9,57.0,56.9,56.98,136637.0,40.0101,40.0804,40.0101,40.0663,136637.0
2018-10-23 13:35:00,56.98,57.05,56.91,57.05,257038.0,40.0663,40.1155,40.0171,40.1155,257038.0
2018-10-23 13:40:00,57.05,57.11,56.98,56.99,206977.0,40.1155,40.1577,40.0663,40.0734,206977.0
2018-10-23 13:45:00,57.0,57.09,56.96,56.98,157857.0,40.0804,40.1437,40.0523,40.0663,157857.0
2018-10-23 13:50:00,56.98,57.0,56.78,56.78,124198.0,40.0663,40.0804,39.9257,39.9257,124198.0
2018-10-23 13:55:00,56.79,56.9,56.74,56.84,212528.0,39.9327,40.0101,39.8976,39.9679,212528.0
2018-10-23 14:00:00,56.84,56.94,56.76,56.77,161892.0,39.9679,40.0382,39.9116,39.9187,161892.0
2018-10-23 14:05:00,56.77,56.97,56.77,56.88,147069.0,39.9187,40.0593,39.9187,39.996,147069.0
2018-10-23 14:10:00,56.88,57.05,56.85,57.04,158900.0,39.996,40.1155,39.9749,40.1085,158900.0
2018-10-23 14:15:00,57.03,57.15,57.03,57.14,212133.0,40.1015,40.1859,40.1015,40.1788,212133.0
2018-10-23 14:20:00,57.14,57.18,57.1,57.18,143677.0,40.1788,40.207,40.1507,40.207,143677.0
2018-10-23 14:25:00,57.18,57.18,56.91,56.95,191974.0,40.207,40.207,40.0171,40.0452,191974.0
2018-10-23 14:30:00,56.94,57.12,56.94,57.07,174527.0,40.0382,40.1648,40.0382,40.1296,174527.0
2018-10-23 14:35:00,57.07,57.2,57.04,57.17,251396.0,40.1296,40.221,40.1085,40.1999,251396.0
2018-10-23 14:40:00,57.16,57.18,56.52,57.12,748043.0,40.1929,40.207,39.7429,40.1648,748043.0
2018-10-23 14:45:00,57.11,57.19,57.04,57.19,156126.0,40.1577,40.214,40.1085,40.214,156126.0
2018-10-23 14:50:00,57.18,57.24,57.12,57.14,174576.0,40.207,40.2491,40.1648,40.1788,174576.0
2018-10-23 14:55:00,57.15,57.22,57.13,57.18,170936.0,40.1859,40.2351,40.1718,40.207,170936.0
2018-10-23 15:00:00,57.17,57.22,57.13,57.17,193013.0,40.1999,40.2351,40.1718,40.1999,193013.0
2018-10-23 15:05:00,57.17,57.22,57.15,57.18,237437.0,40.1999,40.2351,40.1859,40.207,237437.0
2018-10-23 15:10:00,57.17,57.25,57.16,57.25,245926.0,40.1999,40.2562,40.1929,40.2562,245926.0
2018-10-23 15:15:00,57.25,57.37,57.24,57.33,346317.0,40.2562,40.3406,40.2491,40.3124,346317.0
2018-10-23 15:20:00,57.32,57.35,57.21,57.34,249753.0,40.3054,40.3265,40.2281,40.3195,249753.0
2018-10-23 15:25:00,57.33,57.35,57.26,57.27,185729.0,40.3124,40.3265,40.2632,40.2702,185729.0
2018-10-23 15:30:00,57.26,57.27,57.15,57.27,202463.0,40.2632,40.2702,40.1859,40.2702,202463.0
2018-10-23 15:35:00,57.27,57.35,57.2,57.22,275012.0,40.2702,40.3265,40.221,40.2351,275012.0
2018-10-23 15:40:00,57.22,57.28,57.01,57.04,375422.0,40.2351,40.2773,40.0874,40.1085,375422.0
2018-10-23 15:45:00,57.04,57.22,57.0,57.18,346541.0,40.1085,40.2351,40.0804,40.207,346541.0
2018-10-23 15:50:00,57.17,57.2,57.09,57.15,476243.0,40.1999,40.221,40.1437,40.1859,476243.0
2018-10-23 15:55:00,57.15,57.25,57.04,57.22,1005773.0,40.1859,40.2562,40.1085,40.2351,1005773.0
2018-10-24 09:30:00,57.0,57.18,56.71,56.95,698221.0,40.0804,40.207,39.8765,40.0452,698221.0
2018-10-24 09:35:00,56.95,57.09,56.77,56.85,405132.0,40.0452,40.1437,39.9187,39.9749,405132.0
2018-10-24 09:40:00,56.85,56.85,56.65,56.75,344201.0,39.9749,39.9749,39.8343,39.9046,344201.0
2018-10-24 09:45:00,56.75,56.8,56.52,56.54,231280.0,39.9046,39.9398,39.7429,39.7569,231280.0
2018-10-24 09:50:00,56.54,56.7,56.46,56.48,236246.0,39.7569,39.8694,39.7007,39.7147,236246.0
2018-10-24 09:55:00,56.48,56.59,56.41,56.57,309693.0,39.7147,39.7921,39.6655,39.778,309693.0
2018-10-24 10:00:00,56.58,56.81,56.57,56.8,384370.0,39.7851,39.9468,39.778,39.9398,384370.0
2018-10-24 10:05:00,56.8,56.8,56.61,56.61,409618.0,39.9398,39.9398,39.8062,39.8062,409618.0
2018-10-24 10:10:00,56.62,56.77,56.59,56.72,475640.0,39.8132,39.9187,39.7921,39.8835,475640.0
2018-10-24 10:15:00,56.72,56.81,56.66,56.71,604396.0,39.8835,39.9468,39.8413,39.8765,604396.0
2018-10-24 10:20:00,56.71,56.75,56.67,56.69,395570.0,39.8765,39.9046,39.8483,39.8624,395570.0
2018-10-24 10:25:00,56.69,56.81,56.66,56.74,597391.0,39.8624,39.9468,39.8413,39.8976,597391.0
2018-10-24 10:30:00,56.74,56.86,56.58,56.63,264046.0,39.8976,39.9819,39.7851,39.8202,264046.0
2018-10-24 10:35:00,56.63,56.68,56.53,56.55,229711.0,39.8202,39.8554,39.7499,39.764,229711.0
2018-10-24 10:40:00,56.55,56.79,56.53,56.74,448281.0,39.764,39.9327,39.7499,39.8976,448281.0
2018-10-24 10:45:00,56.74,56.77,56.63,56.68,395747.0,39.8976,39.9187,39.8202,39.8554,395747.0
2018-10-24 10:50:00,56.67,56.69,56.62,56.64,321663.0,39.8483,39.8624,39.8132,39.8272,321663.0
2018-10-24 10:55:00,56.64,56.67,56.52,56.55,374839.0,39.8272,39.8483,39.7429,39.764,374839.0
2018-10-24 11:00:00,56.54,56.65,56.45,56.63,472137.0,39.7569,39.8343,39.6936,39.8202,472137.0
2018-10-24 11:05:00,56.63,56.66,56.55,56.6,499966.0,39.8202,39.8413,39.764,39.7991,499966.0
2018-10-24 11:10:00,56.6,56.81,56.59,56.8,454943.0,39.7991,39.9468,39.7921,39.9398,454943.0
2018-10-24 11:15:00,56.8,56.92,56.79,56.8,304568.0,39.9398,40.0241,39.9327,39.9398,304568.0
2018-10-24 11:20:00,56.79,56.9,56.77,56.86,592850.0,39.9327,40.0101,39.9187,39.9819,592850.0
2018-10-24 11:25:00,56.87,56.98,56.85,56.89,619901.0,39.989,40.0663,39.9749,40.003,619901.0
2018-10-24 11:30:00,56.9,57.0,56.86,56.98,243681.0,40.0101,40.0804,39.9819,40.0663,243681.0
2018-10-24 11:35:00,56.97,57.04,56.93,56.98,307008.0,40.0593,40.1085,40.0312,40.0663,307008.0
2018-10-24 11:40:00,56.99,57.0,56.87,56.91,209996.0,40.0734,40.0804,39.989,40.0171,209996.0
2018-10-24 11:45:00,56.91,56.99,56.89,56.96,248595.0,40.0171,40.0734,40.003,40.0523,248595.0
2018-10-24 11:50:00,56.95,56.98,56.9,56.97,176555.0,40.0452,40.0663,40.0101,40.0593,176555.0
2018-10-24 11:55:00,56.96,57.04,56.95,57.0,333531.0,40.0523,40.1085,40.0452,40.0804,333531.0
2018-10-24 12:00:00,57.01,57.03,56.92,56.98,227732.0,40.0874,40.1015,40.0241,40.0663,227732.0
2018-10-24 12:05:00,56.98,57.03,56.97,57.02,214519.0,40.0663,40.1015,40.0593,40.0944,214519.0
2018-10-24 12:10:00,57.02,57.15,56.98,57.14,508479.0,40.0944,40.1859,40.0663,40.1788,508479.0
2018-10-24 12:15:00,57.13,57.27,57.13,57.19,473392.0,40.1718,40.2702,40.1718,40.214,473392.0
2018-10-24 12:20:00,57.18,57.44,57.17,57.44,417615.0,40.207,40.3898,40.1999,40.3898,417615.0
2018-10-24 12:25:00,57.45,57.45,57.34,57.39,353827.0,40.3968,40.3968,40.3195,40.3546,353827.0
2018-10-24 12:30:00,57.39,57.5,57.33,57.48,272609.0,40.3546,40.432,40.3124,40.4179,272609.0
2018-10-24 12:35:00,57.48,57.63,57.48,57.53,694507.0,40.4179,40.5234,40.4179,40.4531,694507.0
2018-10-24 12:40:00,57.53,57.71,57.49,57.64,477074.0,40.4531,40.5796,40.4249,40.5304,477074.0
2018-10-24 12:45:00,57.64,57.68,57.57,57.64,219414.0,40.5304,40.5585,40.4812,40.5304,219414.0
2018-10-24 12:50:00,57.64,57.77,57.57,57.76,298487.0,40.5304,40.6218,40.4812,40.6148,298487.0
2018-10-24 12:55:00,57.76,57.87,57.76,57.84,491809.0,40.6148,40.6921,40.6148,40.671,491809.0
2018-10-24 13:00:00,57.83,57.87,57.73,57.8,409270.0,40.664,40.6921,40.5937,40.6429,409270.0
2018-10-24 13:05:00,57.8,57.9,57.73,57.85,348766.0,40.6429,40.7132,40.5937,40.6781,348766.0
2018-10-24 13:10:00,57.86,58.09,57.83,58.09,540712.0,40.6851,40.8468,40.664,40.8468,540712.0
2018-10-24 13:15:00,58.09,58.35,58.02,58.35,562830.0,40.8468,41.0297,40.7976,41.0297,562830.0
2018-10-24 13:20:00,58.35,58.44,58.15,58.32,581833.0,41.0297,41.0929,40.889,41.0086,581833.0
2018-10-24 13:25:00,58.33,58.34,58.15,58.18,339969.0,41.0156,41.0226,40.889,40.9101,339969.0
2018-10-24 13:30:00,58.19,58.22,58.04,58.14,344896.0,40.9172,40.9382,40.8117,40.882,344896.0
2018-10-24 13:35:00,58.13,58.14,57.94,57.94,643869.0,40.875,40.882,40.7414,40.7414,643869.0
2018-10-24 13:40:00,57.95,58.08,57.93,58.08,294203.0,40.7484,40.8398,40.7343,40.8398,294203.0
2018-10-24 13:45:00,58.07,58.19,57.99,58.15,249096.0,40.8328,40.9172,40.7765,40.889,249096.0
2018-10-24 13:50:00,58.16,58.16,57.93,58.08,239331.0,40.8961,40.8961,40.7343,40.8398,239331.0
2018-10-24 13:55:00,58.09,58.09,57.91,58.0,249232.0,40.8468,40.8468,40.7203,40.7836,249232.0
2018-10-24 14:00:00,57.99,58.01,57.87,57.88,284285.0,40.7765,40.7906,40.6921,40.6992,284285.0
2018-10-24 14:05:00,57.88,57.9,57.77,57.79,320328.0,40.6992,40.7132,40.6218,40.6359,320328.0
2018-10-24 14:10:00,57.79,57.86,57.73,57.83,421084.0,40.6359,40.6851,40.5937,40.664,421084.0
2018-10-24 14:15:00,57.83,57.86,57.73,57.83,279775.0,40.664,40.6851,40.5937,40.664,279775.0
2018-10-24 14:20:00,57.83,58.05,57.8,57.94,425060.0,40.664,40.8187,40.6429,40.7414,425060.0
2018-10-24 14:25:00,57.95,58.05,57.88,57.99,498315.0,40.7484,40.8187,40.6992,40.7765,498315.0
2018-10-24 14:30:00,57.99,58.19,57.99,58.12,695660.0,40.7765,40.9172,40.7765,40.8679,695660.0
2018-10-24 14:35:00,58.11,58.15,58.03,58.03,213465.0,40.8609,40.889,40.8046,40.8046,213465.0
2018-10-24 14:40:00,58.03,58.08,57.96,57.99,303452.0,40.8046,40.8398,40.7554,40.7765,303452.0
2018-10-24 14:45:00,57.98,58.01,57.83,57.84,267320.0,40.7695,40.7906,40.664,40.671,267320.0
2018-10-24 14:50:00,57.84,57.95,57.79,57.84,287920.0,40.671,40.7484,40.6359,40.671,287920.0
2018-10-24 14:55:00,57.84,57.99,57.84,57.88,244992.0,40.671,40.7765,40.671,40.6992,244992.0
2018-10-24 15:00:00,57.89,57.9,57.66,57.7,364765.0,40.7062,40.7132,40.5445,40.5726,364765.0
2018-10-24 15:05:00,57.7,57.76,57.66,57.71,298538.0,40.5726,40.6148,40.5445,40.5796,298538.0
2018-10-24 15:10:00,57.71,57.85,57.64,57.78,273552.0,40.5796,40.6781,40.5304,40.6289,273552.0
2018-10-24 15:15:00,57.78,57.81,57.61,57.64,363735.0,40.6289,40.6499,40.5093,40.5304,363735.0
2018-10-24 15:20:00,57.65,57.65,57.47,57.58,381423.0,40.5374,40.5374,40.4109,40.4882,381423.0
2018-10-24 15:25:00,57.58,57.64,57.52,57.62,388013.0,40.4882,40.5304,40.446,40.5163,388013.0
2018-10-24 15:30:00,57.62,57.68,57.56,57.57,407451.0,40.5163,40.5585,40.4742,40.4812,407451.0
2018-10-24 15:35:00,57.57,57.81,57.56,57.79,521563.0,40.4812,40.6499,40.4742,40.6359,521563.0
2018-10-24 15:40:00,57.79,57.93,57.72,57.78,584790.0,40.6359,40.7343,40.5867,40.6289,584790.0
2018-10-24 15:45:00,57.77,57.77,57.58,57.6,667759.0,40.6218,40.6218,40.4882,40.5023,667759.0
2018-10-24 15:50:00,57.6,57.63,57.4,57.41,914933.0,40.5023,40.5234,40.3617,40.3687,914933.0
2018-10-24 15:55:00,57.41,57.52,57.28,57.44,1944322.0,40.3687,40.446,40.2773,40.3898,1944322.0
2018-10-25 09:30:00,57.46,57.63,57.29,57.46,723032.0,40.4038,40.5234,40.2843,40.4038,723032.0
2018-10-25 09:35:00,57.46,57.48,57.27,57.39,423086.0,40.4038,40.4179,40.2702,40.3546,423086.0
2018-10-25 09:40:00,57.39,57.44,57.26,57.29,293318.0,40.3546,40.3898,40.2632,40.2843,293318.0
2018-10-25 09:45:00,57.29,57.35,57.18,57.3,428796.0,40.2843,40.3265,40.207,40.2913,428796.0
2018-10-25 09:50:00,57.3,57.35,57.24,57.31,379238.0,40.2913,40.3265,40.2491,40.2984,379238.0
2018-10-25 09:55:00,57.31,57.35,57.21,57.23,451182.0,40.2984,40.3265,40.2281,40.2421,451182.0
2018-10-25 10:00:00,57.23,57.29,57.1,57.12,504766.0,40.2421,40.2843,40.1507,40.1648,504766.0
2018-10-25 10:05:00,57.11,57.12,56.91,56.94,368930.0,40.1577,40.1648,40.0171,40.0382,368930.0
2018-10-25 10:10:00,56.95,57.09,56.92,56.94,895165.0,40.0452,40.1437,40.0241,40.0382,895165.0
2018-10-25 10:15:00,56.95,57.11,56.87,57.05,299989.0,40.0452,40.1577,39.989,40.1155,299989.0
2018-10-25 10:20:00,57.05,57.05,56.95,56.96,291860.0,40.1155,40.1155,40.0452,40.0523,291860.0
2018-10-25 10:25:00,56.97,56.99,56.86,56.88,200186.0,40.0593,40.0734,39.9819,39.996,200186.0
2018-10-25 10:30:00,56.87,56.97,56.78,56.95,260066.0,39.989,40.0593,39.9257,40.0452,260066.0
2018-10-25 10:35:00,56.96,57.0,56.62,56.64,231560.0,40.0523,40.0804,39.8132,39.8272,231560.0
2018-10-25 10:40:00,56.65,56.71,56.55,56.59,188809.0,39.8343,39.8765,39.764,39.7921,188809.0
2018-10-25 10:45:00,56.58,56.66,56.48,56.49,356570.0,39.7851,39.8413,39.7147,39.7218,356570.0
2018-10-25 10:50:00,56.48,56.61,56.48,56.6,193356.0,39.7147,39.8062,39.7147,39.7991,193356.0
2018-10-25 10:55:00,56.6,56.64,56.52,56.53,155410.0,39.7991,39.8272,39.7429,39.7499,155410.0
2018-10-25 11:00:00,56.53,56.66,56.51,56.52,272048.0,39.7499,39.8413,39.7358,39.7429,272048.0
2018-10-25 11:05:00,56.52,56.66,56.5,56.65,325114.0,39.7429,39.8413,39.7288,39.8343,325114.0
2018-10-25 11:10:00,56.65,56.69,56.55,56.59,202117.0,39.8343,39.8624,39.764,39.7921,202117.0
2018-10-25 11:15:00,56.58,56.76,56.56,56.72,190240.0,39.7851,39.9116,39.771,39.8835,190240.0
2018-10-25 11:20:00,56.73,56.95,56.72,56.93,385103.0,39.8905,40.0452,39.8835,40.0312,385103.0
2018-10-25 11:25:00,56.92,57.07,56.92,57.03,272310.0,40.0241,40.1296,40.0241,40.1015,272310.0
2018-10-25 11:30:00,57.04,57.09,56.94,57.0,240408.0,40.1085,40.1437,40.0382,40.0804,240408.0
2018-10-25 11:35:00,57.0,57.02,56.86,56.95,274472.0,40.0804,40.0944,39.9819,40.0452,274472.0
2018-10-25 11:40:00,56.93,57.01,56.93,56.96,125162.0,40.0312,40.0874,40.0312,40.0523,125162.0
2018-10-25 11:45:00,56.96,57.01,56.95,57.01,95538.0,40.0523,40.0874,40.0452,40.0874,95538.0
2018-10-25 11:50:00,57.01,57.02,56.93,56.97,97580.0,40.0874,40.0944,40.0312,40.0593,97580.0
2018-10-25 11:55:00,56.97,56.98,56.84,56.85,141386.0,40.0593,40.0663,39.9679,39.9749,141386.0
2018-10-25 12:00:00,56.85,56.86,56.69,56.75,249865.0,39.9749,39.9819,39.8624,39.9046,249865.0
2018-10-25 12:05:00,56.75,56.81,56.71,56.71,355828.0,39.9046,39.9468,39.8765,39.8765,355828.0
2018-10-25 12:10:00,56.71,56.72,56.57,56.61,124580.0,39.8765,39.8835,39.778,39.8062,124580.0
2018-10-25 12:15:00,56.62,56.63,56.5,56.51,112152.0,39.8132,39.8202,39.7288,39.7358,112152.0
2018-10-25 12:20:00,56.51,56.66,56.5,56.66,92393.0,39.7358,39.8413,39.7288,39.8413,92393.0
2018-10-25 12:25:00,56.66,56.7,56.61,56.68,84172.0,39.8413,39.8694,39.8062,39.8554,84172.0
2018-10-25 12:30:00,56.68,56.72,56.61,56.64,415184.0,39.8554,39.8835,39.8062,39.8272,415184.0
2018-10-25 12:35:00,56.64,56.66,56.6,56.63,160369.0,39.8272,39.8413,39.7991,39.8202,160369.0
2018-10-25 12:40:00,56.64,56.67,56.55,56.63,109069.0,39.8272,39.8483,39.764,39.8202,109069.0
2018-10-25 12:45:00,56.63,56.69,56.58,56.64,80986.0,39.8202,39.8624,39.7851,39.8272,80986.0
2018-10-25 12:50:00,56.64,56.7,56.62,56.67,80924.0,39.8272,39.8694,39.8132,39.8483,80924.0
2018-10-25 12:55:00,56.66,56.75,56.64,56.7,109227.0,39.8413,39.9046,39.8272,39.8694,109227.0
2018-10-25 13:00:00,56.69,56.74,56.67,56.7,424902.0,39.8624,39.8976,39.8483,39.8694,424902.0
2018-10-25 13:05:00,56.7,56.78,56.66,56.72,202490.0,39.8694,39.9257,39.8413,39.8835,202490.0
2018-10-25 13:10:00,56.71,56.73,56.67,56.7,164307.0,39.8765,39.8905,39.8483,39.8694,164307.0
2018-10-25 13:15:00,56.7,56.74,56.67,56.68,130367.0,39.8694,39.8976,39.8483,39.8554,130367.0
2018-10-25 13:20:00,56.67,56.76,56.65,56.73,171263.0,39.8483,39.9116,39.8343,39.8905,171263.0
2018-10-25 13:25:00,56.74,56.77,56.67,56.68,124373.0,39.8976,39.9187,39.8483,39.8554,124373.0
2018-10-25 13:30:00,56.67,56.75,56.65,56.75,127475.0,39.8483,39.9046,39.8343,39.9046,127475.0
2018-10-25 13:35:00,56.74,56.81,56.73,56.8,104961.0,39.8976,39.9468,39.8905,39.9398,104961.0
2018-10-25 13:40:00,56.8,56.8,56.67,56.7,69883.0,39.9398,39.9398,39.8483,39.8694,69883.0
2018-10-25 13:45:00,56.7,56.74,56.68,56.72,96290.0,39.8694,39.8976,39.8554,39.8835,96290.0
2018-10-25 13:50:00,56.73,56.73,56.61,56.68,125582.0,39.8905,39.8905,39.8062,39.8554,125582.0
2018-10-25 13:55:00,56.69,56.69,56.17,56.29,598222.0,39.8624,39.8624,39.4968,39.5811,598222.0
2018-10-25 14:00:00,56.29,56.43,56.27,56.4,188558.0,39.5811,39.6796,39.5671,39.6585,188558.0
2018-10-25 14:05:00,56.41,56.5,56.4,56.5,192812.0,39.6655,39.7288,39.6585,39.7288,192812.0
2018-10-25 14:10:00,56.5,56.56,56.45,56.5,198171.0,39.7288,39.771,39.6936,39.7288,198171.0
2018-10-25 14:15:00,56.51,56.56,56.34,56.41,180964.0,39.7358,39.771,39.6163,39.6655,180964.0
2018-10-25 14:20:00,56.41,56.41,56.25,56.29,218171.0,39.6655,39.6655,39.553,39.5811,218171.0
2018-10-25 14:25:00,56.29,56.47,56.28,56.38,445149.0,39.5811,39.7077,39.5741,39.6444,445149.0
2018-10-25 14:30:00,56.38,56.53,56.38,56.51,159441.0,39.6444,39.7499,39.6444,39.7358,159441.0
2018-10-25 14:35:00,56.51,56.53,56.44,56.47,152567.0,39.7358,39.7499,39.6866,39.7077,152567.0
2018-10-25 14:40:00,56.46,56.48,56.42,56.44,120825.0,39.7007,39.7147,39.6726,39.6866,120825.0
2018-10-25 14:45:00,56.45,56.52,56.39,56.47,239188.0,39.6936,39.7429,39.6515,39.7077,239188.0
2018-10-25 14:50:00,56.47,56.47,56.27,56.28,291137.0,39.7077,39.7077,39.5671,39.5741,291137.0
2018-10-25 14:55:00,56.28,56.35,56.18,56.3,482521.0,39.5741,39.6233,39.5038,39.5882,482521.0
2018-10-25 15:00:00,56.3,56.51,56.3,56.5,283057.0,39.5882,39.7358,39.5882,39.7288,283057.0
2018-10-25 15:05:00,56.49,56.63,56.46,56.52,363397.0,39.7218,39.8202,39.7007,39.7429,363397.0
2018-10-25 15:10:00,56.53,56.58,56.52,56.58,258592.0,39.7499,39.7851,39.7429,39.7851,258592.0
2018-10-25 15:15:00,56.58,56.6,56.57,56.57,254101.0,39.7851,39.7991,39.778,39.778,254101.0
2018-10-25 15:20:00,56.57,56.58,56.46,56.49,350897.0,39.778,39.7851,39.7007,39.7218,350897.0
2018-10-25 15:25:00,56.48,56.55,56.47,56.52,255286.0,39.7147,39.764,39.7077,39.7429,255286.0
2018-10-25 15:30:00,56.52,56.54,56.36,56.41,337342.0,39.7429,39.7569,39.6304,39.6655,337342.0
2018-10-25 15:35:00,56.41,56.5,56.4,56.48,308213.0,39.6655,39.7288,39.6585,39.7147,308213.0
2018-10-25 15:40:00,56.48,56.53,56.42,56.48,398454.0,39.7147,39.7499,39.6726,39.7147,398454.0
2018-10-25 15:45:00,56.49,56.5,56.39,56.43,436074.0,39.7218,39.7288,39.6515,39.6796,436074.0
2018-10-25 15:50:00,56.43,56.43,56.23,56.33,592232.0,39.6796,39.6796,39.5389,39.6093,592232.0
2018-10-25 15:55:00,56.33,56.43,56.28,56.42,774041.0,39.6093,39.6796,39.5741,39.6726,774041.0
2018-10-26 09:30:00,56.26,56.49,56.17,56.3,551447.0,39.56,39.7218,39.4968,39.5882,551447.0
2018-10-26 09:35:00,56.28,56.38,55.92,56.02,429204.0,39.5741,39.6444,39.321,39.3913,429204.0
2018-10-26 09:40:00,56.03,56.03,55.61,55.71,461939.0,39.3983,39.3983,39.103,39.1733,461939.0
2018-10-26 09:45:00,55.71,55.83,55.62,55.81,284195.0,39.1733,39.2577,39.11,39.2436,284195.0
2018-10-26 09:50:00,55.82,55.83,55.56,55.68,223898.0,39.2507,39.2577,39.0678,39.1522,223898.0
2018-10-26 09:55:00,55.67,55.81,55.65,55.8,328828.0,39.1452,39.2436,39.1311,39.2366,328828.0
2018-10-26 10:00:00,55.78,55.9,55.65,55.67,416283.0,39.2225,39.3069,39.1311,39.1452,416283.0
2018-10-26 10:05:00,55.66,55.76,55.54,55.67,330038.0,39.1381,39.2085,39.0538,39.1452,330038.0
2018-10-26 10:10:00,55.67,55.74,55.55,55.72,327200.0,39.1452,39.1944,39.0608,39.1803,327200.0
2018-10-26 10:15:00,55.72,55.82,55.67,55.81,266679.0,39.1803,39.2507,39.1452,39.2436,266679.0
2018-10-26 10:20:00,55.81,55.84,55.7,55.78,253779.0,39.2436,39.2647,39.1663,39.2225,253779.0
2018-10-26 10:25:00,55.79,55.92,55.79,55.85,240663.0,39.2296,39.321,39.2296,39.2717,240663.0
2018-10-26 10:30:00,55.85,55.95,55.78,55.95,357961.0,39.2717,39.3421,39.2225,39.3421,357961.0
2018-10-26 10:35:00,55.95,56.14,55.92,56.14,459070.0,39.3421,39.4757,39.321,39.4757,459070.0
2018-10-26 10:40:00,56.14,56.28,56.04,56.12,463564.0,39.4757,39.5741,39.4053,39.4616,463564.0
2018-10-26 10:45:00,56.12,56.21,56.05,56.14,369589.0,39.4616,39.5249,39.4124,39.4757,369589.0
2018-10-26 10:50:00,56.15,56.33,56.15,56.28,776110.0,39.4827,39.6093,39.4827,39.5741,776110.0
2018-10-26 10:55:00,56.29,56.33,55.98,55.98,351285.0,39.5811,39.6093,39.3632,39.3632,351285.0
2018-10-26 11:00:00,55.98,56.18,55.96,56.17,300571.0,39.3632,39.5038,39.3491,39.4968,300571.0
2018-10-26 11:05:00,56.16,56.17,56.0,56.05,282652.0,39.4897,39.4968,39.3772,39.4124,282652.0
2018-10-26 11:10:00,56.05,56.09,55.88,55.95,394163.0,39.4124,39.4405,39.2928,39.3421,394163.0
2018-10-26 11:15:00,55.94,56.0,55.84,55.87,212014.0,39.335,39.3772,39.2647,39.2858,212014.0
2018-10-26 11:20:00,55.88,55.97,55.75,55.97,185463.0,39.2928,39.3561,39.2014,39.3561,185463.0
2018-10-26 11:25:00,55.98,56.0,55.82,55.85,225823.0,39.3632,39.3772,39.2507,39.2717,225823.0
2018-10-26 11:30:00,55.86,56.08,55.85,56.05,257808.0,39.2788,39.4335,39.2717,39.4124,257808.0
2018-10-26 11:35:00,56.05,56.16,55.98,56.1,209861.0,39.4124,39.4897,39.3632,39.4475,209861.0
2018-10-26 11:40:00,56.1,56.15,55.99,56.0,147448.0,39.4475,39.4827,39.3702,39.3772,147448.0
2018-10-26 11:45:00,56.01,56.07,55.92,56.0,195940.0,39.3843,39.4264,39.321,39.3772,195940.0
2018-10-26 11:50:00,56.0,56.22,55.94,56.18,241960.0,39.3772,39.5319,39.335,39.5038,241960.0
2018-10-26 11:55:00,56.18,56.25,56.15,56.16,208277.0,39.5038,39.553,39.4827,39.4897,208277.0
2018-10-26 12:00:00,56.16,56.21,56.08,56.15,162134.0,39.4897,39.5249,39.4335,39.4827,162134.0
2018-10-26 12:05:00,56.16,56.29,56.15,56.26,213230.0,39.4897,39.5811,39.4827,39.56,213230.0
2018-10-26 12:10:00,56.26,56.27,56.18,56.24,142794.0,39.56,39.5671,39.5038,39.546,142794.0
2018-10-26 12:15:00,56.25,56.44,56.21,56.42,188431.0,39.553,39.6866,39.5249,39.6726,188431.0
2018-10-26 12:20:00,56.42,56.5,56.4,56.48,333991.0,39.6726,39.7288,39.6585,39.7147,333991.0
2018-10-26 12:25:00,56.48,56.52,56.41,56.5,123292.0,39.7147,39.7429,39.6655,39.7288,123292.0
2018-10-26 12:30:00,56.5,56.62,56.48,56.51,210784.0,39.7288,39.8132,39.7147,39.7358,210784.0
2018-10-26 12:35:00,56.51,56.52,56.4,56.43,128010.0,39.7358,39.7429,39.6585,39.6796,128010.0
2018-10-26 12:40:00,56.42,56.54,56.41,56.52,156193.0,39.6726,39.7569,39.6655,39.7429,156193.0
2018-10-26 12:45:00,56.53,56.55,56.45,56.48,121952.0,39.7499,39.764,39.6936,39.7147,121952.0
2018-10-26 12:50:00,56.48,56.48,56.33,56.34,179032.0,39.7147,39.7147,39.6093,39.6163,179032.0
2018-10-26 12:55:00,56.35,56.39,56.29,56.34,107717.0,39.6233,39.6515,39.5811,39.6163,107717.0
2018-10-26 13:00:00,56.34,56.4,56.3,56.34,250519.0,39.6163,39.6585,39.5882,39.6163,250519.0
2018-10-26 13:05:00,56.33,56.4,56.18,56.2,172543.0,39.6093,39.6585,39.5038,39.5179,172543.0
2018-10-26 13:10:00,56.19,56.22,56.01,56.08,163390.0,39.5108,39.5319,39.3843,39.4335,163390.0
2018-10-26 13:15:00,56.07,56.1,55.96,56.05,134144.0,39.4264,39.4475,39.3491,39.4124,134144.0
2018-10-26 13:20:00,56.05,56.09,55.98,56.07,139988.0,39.4124,39.4405,39.3632,39.4264,139988.0
2018-10-26 13:25:00,56.07,56.09,55.87,55.88,196549.0,39.4264,39.4405,39.2858,39.2928,196549.0
2018-10-26 13:30:00,55.88,55.88,55.69,55.79,286464.0,39.2928,39.2928,39.1592,39.2296,286464.0
2018-10-26 13:35:00,55.79,55.84,55.7,55.73,180554.0,39.2296,39.2647,39.1663,39.1874,180554.0
2018-10-26 13:40:00,55.73,55.82,55.72,55.77,200343.0,39.1874,39.2507,39.1803,39.2155,200343.0
2018-10-26 13:45:00,55.77,55.86,55.73,55.73,154354.0,39.2155,39.2788,39.1874,39.1874,154354.0
2018-10-26 13:50:00,55.73,55.85,55.72,55.81,165373.0,39.1874,39.2717,39.1803,39.2436,165373.0
2018-10-26 13:55:00,55.82,55.85,55.74,55.75,180889.0,39.2507,39.2717,39.1944,39.2014,180889.0
2018-10-26 14:00:00,55.74,55.78,55.58,55.62,227810.0,39.1944,39.2225,39.0819,39.11,227810.0
2018-10-26 14:05:00,55.61,55.73,55.56,55.7,201903.0,39.103,39.1874,39.0678,39.1663,201903.0
2018-10-26 14:10:00,55.69,55.72,55.57,55.68,187383.0,39.1592,39.1803,39.0749,39.1522,187383.0
2018-10-26 14:15:00,55.68,55.7,55.57,55.58,140724.0,39.1522,39.1663,39.0749,39.0819,140724.0
2018-10-26 14:20:00,55.58,55.64,55.45,55.51,311590.0,39.0819,39.1241,38.9905,39.0327,311590.0
2018-10-26 14:25:00,55.51,55.65,55.5,55.61,214476.0,39.0327,39.1311,39.0256,39.103,214476.0
2018-10-26 14:30:00,55.6,55.74,55.58,55.59,173386.0,39.096,39.1944,39.0819,39.0889,173386.0
2018-10-26 14:35:00,55.59,55.74,55.59,55.67,147884.0,39.0889,39.1944,39.0889,39.1452,147884.0
2018-10-26 14:40:00,55.67,55.72,55.57,55.6,129432.0,39.1452,39.1803,39.0749,39.096,129432.0
2018-10-26 14:45:00,55.6,55.65,55.54,55.6,94396.0,39.096,39.1311,39.0538,39.096,94396.0
2018-10-26 14:50:00,55.61,55.65,55.53,55.55,137233.0,39.103,39.1311,39.0467,39.0608,137233.0
2018-10-26 14:55:00,55.56,55.56,55.37,55.45,209622.0,39.0678,39.0678,38.9342,38.9905,209622.0
2018-10-26 15:00:00,55.45,55.45,55.21,55.29,287035.0,38.9905,38.9905,38.8217,38.878,287035.0
2018-10-26 15:05:00,55.29,55.38,55.21,55.36,209425.0,38.878,38.9413,38.8217,38.9272,209425.0
2018-10-26 15:10:00,55.36,55.41,55.19,55.3,320928.0,38.9272,38.9624,38.8077,38.885,320928.0
2018-10-26 15:15:00,55.29,55.5,55.28,55.47,241006.0,38.878,39.0256,38.8709,39.0045,241006.0
2018-10-26 15:20:00,55.47,55.55,55.41,55.41,384445.0,39.0045,39.0608,38.9624,38.9624,384445.0
2018-10-26 15:25:00,55.42,55.54,55.36,55.5,286908.0,38.9694,39.0538,38.9272,39.0256,286908.0
2018-10-26 15:30:00,55.49,55.49,55.23,55.28,245085.0,39.0186,39.0186,38.8358,38.8709,245085.0
2018-10-26 15:35:00,55.28,55.44,55.24,55.38,396164.0,38.8709,38.9834,38.8428,38.9413,396164.0
2018-10-26 15:40:00,55.39,55.43,55.21,55.24,320718.0,38.9483,38.9764,38.8217,38.8428,320718.0
2018-10-26 15:45:00,55.24,55.67,55.24,55.59,409160.0,38.8428,39.1452,38.8428,39.0889,409160.0
2018-10-26 15:50:00,55.59,55.8,55.59,55.66,485248.0,39.0889,39.2366,39.0889,39.1381,485248.0
2018-10-26 15:55:00,55.65,55.65,55.33,55.49,765003.0,39.1311,39.1311,38.9061,39.0186,765003.0
2018-10-29 09:30:00,55.81,55.94,55.72,55.85,500152.0,39.2436,39.335,39.1803,39.2717,500152.0
2018-10-29 09:35:00,55.84,55.94,55.79,55.88,238608.0,39.2647,39.335,39.2296,39.2928,238608.0
2018-10-29 09:40:00,55.87,56.11,55.87,56.1,287900.0,39.2858,39.4546,39.2858,39.4475,287900.0
2018-10-29 09:45:00,56.11,56.34,56.1,56.32,214291.0,39.4546,39.6163,39.4475,39.6022,214291.0
2018-10-29 09:50:00,56.32,56.45,56.32,56.45,239727.0,39.6022,39.6936,39.6022,39.6936,239727.0
2018-10-29 09:55:00,56.45,56.55,56.44,56.45,192960.0,39.6936,39.764,39.6866,39.6936,192960.0
2018-10-29 10:00:00,56.45,56.56,56.45,56.48,276046.0,39.6936,39.771,39.6936,39.7147,276046.0
2018-10-29 10:05:00,56.48,56.74,56.18,56.73,807840.0,39.7147,39.8976,39.5038,39.8905,807840.0
2018-10-29 10:10:00,56.74,56.79,56.66,56.78,153451.0,39.8976,39.9327,39.8413,39.9257,153451.0
2018-10-29 10:15:00,56.77,56.78,56.61,56.67,137245.0,39.9187,39.9257,39.8062,39.8483,137245.0
2018-10-29 10:20:00,56.67,56.72,56.55,56.72,160454.0,39.8483,39.8835,39.764,39.8835,160454.0
2018-10-29 10:25:00,56.72,56.76,56.65,56.72,141704.0,39.8835,39.9116,39.8343,39.8835,141704.0
2018-10-29 10:30:00,56.72,56.76,56.64,56.66,143684.0,39.8835,39.9116,39.8272,39.8413,143684.0
2018-10-29 10:35:00,56.66,56.72,56.56,56.72,176181.0,39.8413,39.8835,39.771,39.8835,176181.0
2018-10-29 10:40:00,56.71,56.72,56.6,56.63,117103.0,39.8765,39.8835,39.7991,39.8202,117103.0
2018-10-29 10:45:00,56.62,56.72,56.61,56.72,168632.0,39.8132,39.8835,39.8062,39.8835,168632.0
2018-10-29 10:50:00,56.72,56.85,56.71,56.79,145623.0,39.8835,39.9749,39.8765,39.9327,145623.0
2018-10-29 10:55:00,56.8,57.0,56.8,57.0,165988.0,39.9398,40.0804,39.9398,40.0804,165988.0
2018-10-29 11:00:00,56.99,57.03,56.87,56.92,194543.0,40.0734,40.1015,39.989,40.0241,194543.0
2018-10-29 11:05:00,56.92,57.04,56.9,57.03,173547.0,40.0241,40.1085,40.0101,40.1015,173547.0
2018-10-29 11:10:00,57.03,57.06,56.88,56.9,378570.0,40.1015,40.1226,39.996,40.0101,378570.0
2018-10-29 11:15:00,56.91,57.1,56.88,57.08,351622.0,40.0171,40.1507,39.996,40.1366,351622.0
2018-10-29 11:20:00,57.08,57.15,57.03,57.11,169263.0,40.1366,40.1859,40.1015,40.1577,169263.0
2018-10-29 11:25:00,57.1,57.13,56.91,56.98,136794.0,40.1507,40.1718,40.0171,40.0663,136794.0
2018-10-29 11:30:00,56.98,57.02,56.93,56.95,163205.0,40.0663,40.0944,40.0312,40.0452,163205.0
2018-10-29 11:35:00,56.94,57.03,56.93,57.01,117724.0,40.0382,40.1015,40.0312,40.0874,117724.0
2018-10-29 11:40:00,57.01,57.08,56.97,57.0,238863.0,40.0874,40.1366,40.0593,40.0804,238863.0
2018-10-29 11:45:00,57.01,57.09,56.99,57.04,150089.0,40.0874,40.1437,40.0734,40.1085,150089.0
2018-10-29 11:50:00,57.03,57.03,56.9,56.91,334553.0,40.1015,40.1015,40.0101,40.0171,334553.0
2018-10-29 11:55:00,56.9,56.97,56.89,56.9,331507.0,40.0101,40.0593,40.003,40.0101,331507.0
2018-10-29 12:00:00,56.9,56.91,56.77,56.84,569776.0,40.0101,40.0171,39.9187,39.9679,569776.0
2018-10-29 12:05:00,56.84,56.92,56.76,56.9,265384.0,39.9679,40.0241,39.9116,40.0101,265384.0
2018-10-29 12:10:00,56.9,56.91,56.8,56.87,173855.0,40.0101,40.0171,39.9398,39.989,173855.0
2018-10-29 12:15:00,56.87,56.97,56.81,56.95,167076.0,39.989,40.0593,39.9468,40.0452,167076.0
2018-10-29 12:20:00,56.94,56.95,56.82,56.85,249550.0,40.0382,40.0452,39.9538,39.9749,249550.0
2018-10-29 12:25:00,56.84,56.95,56.8,56.94,336331.0,39.9679,40.0452,39.9398,40.0382,336331.0
2018-10-29 12:30:00,56.94,56.94,56.81,56.83,140808.0,40.0382,40.0382,39.9468,39.9608,140808.0
2018-10-29 12:35:00,56.83,56.92,56.82,56.88,74590.0,39.9608,40.0241,39.9538,39.996,74590.0
2018-10-29 12:40:00,56.88,56.96,56.85,56.93,133213.0,39.996,40.0523,39.9749,40.0312,133213.0
2018-10-29 12:45:00,56.93,56.99,56.9,56.94,86071.0,40.0312,40.0734,40.0101,40.0382,86071.0
2018-10-29 12:50:00,56.94,56.98,56.88,56.94,96364.0,40.0382,40.0663,39.996,40.0382,96364.0
2018-10-29 12:55:00,56.93,56.93,56.8,56.82,164597.0,40.0312,40.0312,39.9398,39.9538,164597.0
2018-10-29 13:00:00,56.83,56.95,56.81,56.91,178536.0,39.9608,40.0452,39.9468,40.0171,178536.0
2018-10-29 13:05:00,56.91,56.91,56.8,56.91,78399.0,40.0171,40.0171,39.9398,40.0171,78399.0
2018-10-29 13:10:00,56.9,56.91,56.81,56.89,78660.0,40.0101,40.0171,39.9468,40.003,78660.0
2018-10-29 13:15:00,56.89,56.93,56.85,56.9,63976.0,40.003,40.0312,39.9749,40.0101,63976.0
2018-10-29 13:20:00,56.91,56.93,56.85,56.89,95267.0,40.0171,40.0312,39.9749,40.003,95267.0
2018-10-29 13:25:00,56.89,56.9,56.8,56.84,78321.0,40.003,40.0101,39.9398,39.9679,78321.0
2018-10-29 13:30:00,56.83,56.95,56.81,56.95,89314.0,39.9608,40.0452,39.9468,40.0452,89314.0
2018-10-29 13:35:00,56.94,56.98,56.9,56.94,102487.0,40.0382,40.0663,40.0101,40.0382,102487.0
2018-10-29 13:40:00,56.93,56.98,56.85,56.96,71829.0,40.0312,40.0663,39.9749,40.0523,71829.0
2018-10-29 13:45:00,56.97,57.0,56.91,56.99,129352.0,40.0593,40.0804,40.0171,40.0734,129352.0
2018-10-29 13:50:00,56.99,57.02,56.93,56.94,209098.0,40.0734,40.0944,40.0312,40.0382,209098.0
2018-10-29 13:55:00,56.95,56.95,56.84,56.85,200071.0,40.0452,40.0452,39.9679,39.9749,200071.0
2018-10-29 14:00:00,56.84,56.84,56.68,56.76,156071.0,39.9679,39.9679,39.8554,39.9116,156071.0
2018-10-29 14:05:00,56.77,56.85,56.7,56.85,272556.0,39.9187,39.9749,39.8694,39.9749,272556.0
2018-10-29 14:10:00,56.86,56.88,56.69,56.81,240683.0,39.9819,39.996,39.8624,39.9468,240683.0
2018-10-29 14:15:00,56.81,56.82,56.65,56.67,355716.0,39.9468,39.9538,39.8343,39.8483,355716.0
2018-10-29 14:20:00,56.66,56.67,56.55,56.58,307226.0,39.8413,39.8483,39.764,39.7851,307226.0
2018-10-29 14:25:00,56.58,56.7,56.55,56.55,155552.0,39.7851,39.8694,39.764,39.764,155552.0
2018-10-29 14:30:00,56.55,56.61,56.49,56.5,170531.0,39.764,39.8062,39.7218,39.7288,170531.0
2018-10-29 14:35:00,56.5,56.67,56.5,56.55,121743.0,39.7288,39.8483,39.7288,39.764,121743.0
2018-10-29 14:40:00,56.54,56.69,56.54,56.63,149976.0,39.7569,39.8624,39.7569,39.8202,149976.0
2018-10-29 14:45:00,56.62,56.71,56.61,56.69,152600.0,39.8132,39.8765,39.8062,39.8624,152600.0
2018-10-29 14:50:00,56.68,56.69,56.53,56.53,174038.0,39.8554,39.8624,39.7499,39.7499,174038.0
2018-10-29 14:55:00,56.53,56.61,56.5,56.59,167065.0,39.7499,39.8062,39.7288,39.7921,167065.0
2018-10-29 15:00:00,56.6,56.61,56.5,56.54,192004.0,39.7991,39.8062,39.7288,39.7569,192004.0
2018-10-29 15:05:00,56.54,56.63,56.51,56.62,368009.0,39.7569,39.8202,39.7358,39.8132,368009.0
2018-10-29 15:10:00,56.61,56.67,56.4,56.42,449244.0,39.8062,39.8483,39.6585,39.6726,449244.0
2018-10-29 15:15:00,56.41,56.49,56.31,56.48,337791.0,39.6655,39.7218,39.5952,39.7147,337791.0
2018-10-29 15:20:00,56.48,56.49,56.3,56.39,303210.0,39.7147,39.7218,39.5882,39.6515,303210.0
2018-10-29 15:25:00,56.38,56.48,56.37,56.41,283233.0,39.6444,39.7147,39.6374,39.6655,283233.0
2018-10-29 15:30:00,56.41,56.47,56.25,56.3,425460.0,39.6655,39.7077,39.553,39.5882,425460.0
2018-10-29 15:35:00,56.3,56.33,56.24,56.25,320588.0,39.5882,39.6093,39.546,39.553,320588.0
2018-10-29 15:40:00,56.25,56.25,56.0,56.02,493607.0,39.553,39.553,39.3772,39.3913,493607.0
2018-10-29 15:45:00,56.02,56.46,55.96,56.36,682295.0,39.3913,39.7007,39.3491,39.6304,682295.0
2018-10-29 15:50:00,56.36,56.5,56.34,56.48,590755.0,39.6304,39.7288,39.6163,39.7147,590755.0
2018-10-29 15:55:00,56.48,56.6,56.39,56.5,984932.0,39.7147,39.7991,39.6515,39.7288,984932.0
2018-10-30 09:30:00,56.92,57.17,56.92,57.12,611670.0,40.0241,40.1999,40.0241,40.1648,611670.0
2018-10-30 09:35:00,57.12,57.32,57.11,57.28,404471.0,40.1648,40.3054,40.1577,40.2773,404471.0
2018-10-30 09:40:00,57.29,57.64,57.23,57.61,561761.0,40.2843,40.5304,40.2421,40.5093,561761.0
2018-10-30 09:45:00,57.61,57.77,57.43,57.52,432415.0,40.5093,40.6218,40.3827,40.446,432415.0
2018-10-30 09:50:00,57.51,57.74,57.51,57.68,519725.0,40.439,40.6007,40.439,40.5585,519725.0
2018-10-30 09:55:00,57.68,57.83,57.64,57.82,326289.0,40.5585,40.664,40.5304,40.657,326289.0
2018-10-30 10:00:00,57.82,57.87,57.64,57.65,370596.0,40.657,40.6921,40.5304,40.5374,370596.0
2018-10-30 10:05:00,57.65,57.74,57.64,57.74,287619.0,40.5374,40.6007,40.5304,40.6007,287619.0
2018-10-30 10:10:00,57.74,57.9,57.73,57.85,338350.0,40.6007,40.7132,40.5937,40.6781,338350.0
2018-10-30 10:15:00,57.86,57.86,57.65,57.66,513000.0,40.6851,40.6851,40.5374,40.5445,513000.0
2018-10-30 10:20:00,57.65,57.67,57.43,57.49,424474.0,40.5374,40.5515,40.3827,40.4249,424474.0
2018-10-30 10:25:00,57.49,57.54,57.41,57.51,186210.0,40.4249,40.4601,40.3687,40.439,186210.0
2018-10-30 10:30:00,57.51,57.51,57.37,57.42,154367.0,40.439,40.439,40.3406,40.3757,154367.0
2018-10-30 10:35:00,57.41,57.45,57.28,57.41,371507.0,40.3687,40.3968,40.2773,40.3687,371507.0
2018-10-30 10:40:00,57.41,57.52,57.4,57.46,165514.0,40.3687,40.446,40.3617,40.4038,165514.0
2018-10-30 10:45:00,57.47,57.5,57.33,57.35,235814.0,40.4109,40.432,40.3124,40.3265,235814.0
2018-10-30 10:50:00,57.34,57.35,57.16,57.19,230106.0,40.3195,40.3265,40.1929,40.214,230106.0
2018-10-30 10:55:00,57.19,57.32,57.19,57.28,261021.0,40.214,40.3054,40.214,40.2773,261021.0
2018-10-30 11:00:00,57.27,57.27,57.15,57.2,293372.0,40.2702,40.2702,40.1859,40.221,293372.0
2018-10-30 11:05:00,57.2,57.4,57.19,57.36,136804.0,40.221,40.3617,40.214,40.3335,136804.0
2018-10-30 11:10:00,57.36,57.44,57.29,57.4,170981.0,40.3335,40.3898,40.2843,40.3617,170981.0
2018-10-30 11:15:00,57.4,57.42,57.27,57.29,180792.0,40.3617,40.3757,40.2702,40.2843,180792.0
2018-10-30 11:20:00,57.28,57.49,57.27,57.48,172794.0,40.2773,40.4249,40.2702,40.4179,172794.0
2018-10-30 11:25:00,57.48,57.74,57.47,57.69,227601.0,40.4179,40.6007,40.4109,40.5656,227601.0
2018-10-30 11:30:00,57.69,57.8,57.68,57.78,204004.0,40.5656,40.6429,40.5585,40.6289,204004.0
2018-10-30 11:35:00,57.78,57.99,57.78,57.99,317412.0,40.6289,40.7765,40.6289,40.7765,317412.0
2018-10-30 11:40:00,57.98,58.12,57.98,58.1,344839.0,40.7695,40.8679,40.7695,40.8539,344839.0
2018-10-30 11:45:00,58.1,58.18,58.06,58.17,182137.0,40.8539,40.9101,40.8257,40.9031,182137.0
2018-10-30 11:50:00,58.17,58.19,58.11,58.13,229244.0,40.9031,40.9172,40.8609,40.875,229244.0
2018-10-30 11:55:00,58.12,58.17,58.07,58.1,192094.0,40.8679,40.9031,40.8328,40.8539,192094.0
2018-10-30 12:00:00,58.1,58.12,57.96,57.97,201290.0,40.8539,40.8679,40.7554,40.7625,201290.0
2018-10-30 12:05:00,57.97,58.07,57.94,57.99,153531.0,40.7625,40.8328,40.7414,40.7765,153531.0
2018-10-30 12:10:00,57.98,58.01,57.85,57.94,241046.0,40.7695,40.7906,40.6781,40.7414,241046.0
2018-10-30 12:15:00,57.93,57.98,57.87,57.9,201955.0,40.7343,40.7695,40.6921,40.7132,201955.0
2018-10-30 12:20:00,57.91,57.96,57.89,57.92,209789.0,40.7203,40.7554,40.7062,40.7273,209789.0
2018-10-30 12:25:00,57.91,58.0,57.9,57.99,117368.0,40.7203,40.7836,40.7132,40.7765,117368.0
2018-10-30 12:30:00,58.0,58.0,57.89,57.92,125344.0,40.7836,40.7836,40.7062,40.7273,125344.0
2018-10-30 12:35:00,57.92,57.98,57.89,57.91,169685.0,40.7273,40.7695,40.7062,40.7203,169685.0
2018-10-30 12:40:00,57.91,58.0,57.89,57.92,131392.0,40.7203,40.7836,40.7062,40.7273,131392.0
2018-10-30 12:45:00,57.91,58.0,57.84,57.96,340467.0,40.7203,40.7836,40.671,40.7554,340467.0
2018-10-30 12:50:00,57.96,58.0,57.87,57.88,181721.0,40.7554,40.7836,40.6921,40.6992,181721.0
2018-10-30 12:55:00,57.88,57.9,57.69,57.7,138335.0,40.6992,40.7132,40.5656,40.5726,138335.0
2018-10-30 13:00:00,57.71,57.73,57.64,57.69,159489.0,40.5796,40.5937,40.5304,40.5656,159489.0
2018-10-30 13:05:00,57.7,57.75,57.67,57.68,104890.0,40.5726,40.6078,40.5515,40.5585,104890.0
2018-10-30 13:10:00,57.68,57.85,57.67,57.8,182588.0,40.5585,40.6781,40.5515,40.6429,182588.0
2018-10-30 13:15:00,57.8,57.81,57.7,57.73,123293.0,40.6429,40.6499,40.5726,40.5937,123293.0
2018-10-30 13:20:00,57.73,57.9,57.73,57.85,155610.0,40.5937,40.7132,40.5937,40.6781,155610.0
2018-10-30 13:25:00,57.84,57.84,57.76,57.8,121417.0,40.671,40.671,40.6148,40.6429,121417.0
2018-10-30 13:30:00,57.79,57.81,57.7,57.74,149077.0,40.6359,40.6499,40.5726,40.6007,149077.0
2018-10-30 13:35:00,57.75,57.79,57.68,57.78,155650.0,40.6078,40.6359,40.5585,40.6289,155650.0
2018-10-30 13:40:00,57.78,57.86,57.75,57.84,139186.0,40.6289,40.6851,40.6078,40.671,139186.0
2018-10-30 13:45:00,57.84,57.87,57.76,57.8,104497.0,40.671,40.6921,40.6148,40.6429,104497.0
2018-10-30 13:50:00,57.8,57.8,57.69,57.7,110553.0,40.6429,40.6429,40.5656,40.5726,110553.0
2018-10-30 13:55:00,57.7,57.8,57.68,57.77,114618.0,40.5726,40.6429,40.5585,40.6218,114618.0
2018-10-30 14:00:00,57.76,57.79,57.68,57.69,227859.0,40.6148,40.6359,40.5585,40.5656,227859.0
2018-10-30 14:05:00,57.69,57.7,57.62,57.67,166220.0,40.5656,40.5726,40.5163,40.5515,166220.0
2018-10-30 14:10:00,57.68,57.69,57.57,57.58,161964.0,40.5585,40.5656,40.4812,40.4882,161964.0
2018-10-30 14:15:00,57.58,57.61,57.51,57.54,158246.0,40.4882,40.5093,40.439,40.4601,158246.0
2018-10-30 14:20:00,57.55,57.66,57.53,57.65,162839.0,40.4671,40.5445,40.4531,40.5374,162839.0
2018-10-30 14:25:00,57.65,57.73,57.62,57.72,170947.0,40.5374,40.5937,40.5163,40.5867,170947.0
2018-10-30 14:30:00,57.72,57.82,57.68,57.8,219024.0,40.5867,40.657,40.5585,40.6429,219024.0
2018-10-30 14:35:00,57.79,57.81,57.71,57.72,143600.0,40.6359,40.6499,40.5796,40.5867,143600.0
2018-10-30 14:40:00,57.73,57.8,57.68,57.73,217837.0,40.5937,40.6429,40.5585,40.5937,217837.0
2018-10-30 14:45:00,57.73,57.77,57.64,57.76,167664.0,40.5937,40.6218,40.5304,40.6148,167664.0
2018-10-30 14:50:00,57.76,57.9,57.74,57.83,213694.0,40.6148,40.7132,40.6007,40.664,213694.0
2018-10-30 14:55:00,57.83,57.9,57.77,57.82,146132.0,40.664,40.7132,40.6218,40.657,146132.0
2018-10-30 15:00:00,57.83,57.85,57.68,57.74,232074.0,40.664,40.6781,40.5585,40.6007,232074.0
2018-10-30 15:05:00,57.74,57.8,57.66,57.78,143091.0,40.6007,40.6429,40.5445,40.6289,143091.0
2018-10-30 15:10:00,57.78,57.96,57.76,57.91,261041.0,40.6289,40.7554,40.6148,40.7203,261041.0
2018-10-30 15:15:00,57.91,57.95,57.79,57.83,152748.0,40.7203,40.7484,40.6359,40.664,152748.0
2018-10-30 15:20:00,57.82,57.91,57.76,57.89,191295.0,40.657,40.7203,40.6148,40.7062,191295.0
2018-10-30 15:25:00,57.88,58.0,57.86,57.98,192954.0,40.6992,40.7836,40.6851,40.7695,192954.0
2018-10-30 15:30:00,57.98,58.01,57.88,57.95,345622.0,40.7695,40.7906,40.6992,40.7484,345622.0
2018-10-30 15:35:00,57.94,57.97,57.87,57.96,281022.0,40.7414,40.7625,40.6921,40.7554,281022.0
2018-10-30 15:40:00,57.96,58.06,57.91,57.97,277146.0,40.7554,40.8257,40.7203,40.7625,277146.0
2018-10-30 15:45:00,57.96,58.0,57.92,57.96,330865.0,40.7554,40.7836,40.7273,40.7554,330865.0
2018-10-30 15:50:00,57.96,58.19,57.95,58.19,697658.0,40.7554,40.9172,40.7484,40.9172,697658.0
2018-10-30 15:55:00,58.18,58.8,58.11,58.18,1773873.0,40.9101,41.3461,40.8609,40.9101,1773873.0
2018-10-31 09:30:00,58.32,58.32,57.5,57.6,631089.0,41.0086,41.0086,40.432,40.5023,631089.0
2018-10-31 09:35:00,57.59,57.62,57.35,57.44,348528.0,40.4953,40.5163,40.3265,40.3898,348528.0
2018-10-31 09:40:00,57.43,57.91,57.42,57.8,337729.0,40.3827,40.7203,40.3757,40.6429,337729.0
2018-10-31 09:45:00,57.8,57.89,57.6,57.69,254658.0,40.6429,40.7062,40.5023,40.5656,254658.0
2018-10-31 09:50:00,57.69,57.72,57.52,57.52,161332.0,40.5656,40.5867,40.446,40.446,161332.0
2018-10-31 09:55:00,57.51,57.55,57.35,57.45,249015.0,40.439,40.4671,40.3265,40.3968,249015.0
2018-10-31 10:00:00,57.45,57.45,57.05,57.07,743135.0,40.3968,40.3968,40.1155,40.1296,743135.0
2018-10-31 10:05:00,57.08,57.3,57.05,57.11,394483.0,40.1366,40.2913,40.1155,40.1577,394483.0
2018-10-31 10:10:00,57.1,57.11,56.76,56.83,472223.0,40.1507,40.1577,39.9116,39.9608,472223.0
2018-10-31 10:15:00,56.83,57.0,56.82,56.96,262205.0,39.9608,40.0804,39.9538,40.0523,262205.0
2018-10-31 10:20:00,56.96,56.96,56.85,56.89,341124.0,40.0523,40.0523,39.9749,40.003,341124.0
2018-10-31 10:25:00,56.88,56.92,56.85,56.88,295597.0,39.996,40.0241,39.9749,39.996,295597.0
2018-10-31 10:30:00,56.88,57.02,56.87,56.98,231326.0,39.996,40.0944,39.989,40.0663,231326.0
2018-10-31 10:35:00,56.98,56.98,56.82,56.88,231737.0,40.0663,40.0663,39.9538,39.996,231737.0
2018-10-31 10:40:00,56.87,57.13,56.87,57.13,214589.0,39.989,40.1718,39.989,40.1718,214589.0
2018-10-31 10:45:00,57.13,57.21,57.07,57.16,330258.0,40.1718,40.2281,40.1296,40.1929,330258.0
2018-10-31 10:50:00,57.16,57.29,57.1,57.23,705156.0,40.1929,40.2843,40.1507,40.2421,705156.0
2018-10-31 10:55:00,57.24,57.3,57.15,57.19,235061.0,40.2491,40.2913,40.1859,40.214,235061.0
2018-10-31 11:00:00,57.18,57.22,57.11,57.18,220913.0,40.207,40.2351,40.1577,40.207,220913.0
2018-10-31 11:05:00,57.17,57.23,57.11,57.13,138794.0,40.1999,40.2421,40.1577,40.1718,138794.0
2018-10-31 11:10:00,57.13,57.13,56.99,57.0,172645.0,40.1718,40.1718,40.0734,40.0804,172645.0
2018-10-31 11:15:00,57.0,57.09,56.99,57.06,158651.0,40.0804,40.1437,40.0734,40.1226,158651.0
2018-10-31 11:20:00,57.07,57.08,56.91,56.97,127712.0,40.1296,40.1366,40.0171,40.0593,127712.0
2018-10-31 11:25:00,56.98,57.0,56.85,56.87,109587.0,40.0663,40.0804,39.9749,39.989,109587.0
2018-10-31 11:30:00,56.87,56.94,56.86,56.92,133257.0,39.989,40.0382,39.9819,40.0241,133257.0
2018-10-31 11:35:00,56.92,56.94,56.85,56.9,98709.0,40.0241,40.0382,39.9749,40.0101,98709.0
2018-10-31 11:40:00,56.91,56.98,56.9,56.93,118346.0,40.0171,40.0663,40.0101,40.0312,118346.0
2018-10-31 11:45:00,56.92,56.92,56.85,56.86,96552.0,40.0241,40.0241,39.9749,39.9819,96552.0
2018-10-31 11:50:00,56.87,56.95,56.85,56.91,103033.0,39.989,40.0452,39.9749,40.0171,103033.0
2018-10-31 11:55:00,56.92,57.01,56.88,56.92,137933.0,40.0241,40.0874,39.996,40.0241,137933.0
2018-10-31 12:00:00,56.92,57.0,56.91,56.99,190090.0,40.0241,40.0804,40.0171,40.0734,190090.0
2018-10-31 12:05:00,56.99,57.05,56.98,57.03,273803.0,40.0734,40.1155,40.0663,40.1015,273803.0
2018-10-31 12:10:00,57.02,57.04,56.98,56.98,286940.0,40.0944,40.1085,40.0663,40.0663,286940.0
2018-10-31 12:15:00,56.98,57.01,56.92,56.92,135937.0,40.0663,40.0874,40.0241,40.0241,135937.0
2018-10-31 12:20:00,56.93,57.01,56.9,57.0,132335.0,40.0312,40.0874,40.0101,40.0804,132335.0
2018-10-31 12:25:00,57.0,57.01,56.92,57.0,153302.0,40.0804,40.0874,40.0241,40.0804,153302.0
2018-10-31 12:30:00,57.0,57.03,56.9,56.92,223159.0,40.0804,40.1015,40.0101,40.0241,223159.0
2018-10-31 12:35:00,56.93,57.02,56.91,56.99,90737.0,40.0312,40.0944,40.0171,40.0734,90737.0
2018-10-31 12:40:00,56.99,57.06,56.97,57.04,92920.0,40.0734,40.1226,40.0593,40.1085,92920.0
2018-10-31 12:45:00,57.04,57.04,57.0,57.01,104501.0,40.1085,40.1085,40.0804,40.0874,104501.0
2018-10-31 12:50:00,57.0,57.03,56.99,57.0,115479.0,40.0804,40.1015,40.0734,40.0804,115479.0
2018-10-31 12:55:00,57.0,57.02,56.98,57.02,91783.0,40.0804,40.0944,40.0663,40.0944,91783.0
2018-10-31 13:00:00,57.01,57.11,57.01,57.11,106247.0,40.0874,40.1577,40.0874,40.1577,106247.0
2018-10-31 13:05:00,57.12,57.18,57.1,57.15,124783.0,40.1648,40.207,40.1507,40.1859,124783.0
2018-10-31 13:10:00,57.16,57.17,57.12,57.12,121398.0,40.1929,40.1999,40.1648,40.1648,121398.0
2018-10-31 13:15:00,57.13,57.13,57.07,57.12,164418.0,40.1718,40.1718,40.1296,40.1648,164418.0
2018-10-31 13:20:00,57.11,57.12,57.07,57.09,110845.0,40.1577,40.1648,40.1296,40.1437,110845.0
2018-10-31 13:25:00,57.1,57.25,57.1,57.19,119885.0,40.1507,40.2562,40.1507,40.214,119885.0
2018-10-31 13:30:00,57.19,57.23,57.14,57.15,116702.0,40.214,40.2421,40.1788,40.1859,116702.0
2018-10-31 13:35:00,57.15,57.17,57.06,57.09,114247.0,40.1859,40.1999,40.1226,40.1437,114247.0
2018-10-31 13:40:00,57.09,57.15,57.09,57.15,92501.0,40.1437,40.1859,40.1437,40.1859,92501.0
2018-10-31 13:45:00,57.15,57.25,57.14,57.2,192077.0,40.1859,40.2562,40.1788,40.221,192077.0
2018-10-31 13:50:00,57.21,57.26,57.18,57.21,82750.0,40.2281,40.2632,40.207,40.2281,82750.0
2018-10-31 13:55:00,57.21,57.25,57.19,57.2,92376.0,40.2281,40.2562,40.214,40.221,92376.0
2018-10-31 14:00:00,57.21,57.22,57.15,57.17,125248.0,40.2281,40.2351,40.1859,40.1999,125248.0
2018-10-31 14:05:00,57.18,57.21,57.09,57.1,86390.0,40.207,40.2281,40.1437,40.1507,86390.0
2018-10-31 14:10:00,57.11,57.2,57.1,57.19,156331.0,40.1577,40.221,40.1507,40.214,156331.0
2018-10-31 14:15:00,57.19,57.31,57.18,57.31,116284.0,40.214,40.2984,40.207,40.2984,116284.0
2018-10-31 14:20:00,57.3,57.35,57.29,57.3,109651.0,40.2913,40.3265,40.2843,40.2913,109651.0
2018-10-31 14:25:00,57.31,57.42,57.28,57.4,150838.0,40.2984,40.3757,40.2773,40.3617,150838.0
2018-10-31 14:30:00,57.4,57.54,57.39,57.54,238545.0,40.3617,40.4601,40.3546,40.4601,238545.0
2018-10-31 14:35:00,57.54,57.6,57.48,57.57,221286.0,40.4601,40.5023,40.4179,40.4812,221286.0
2018-10-31 14:40:00,57.57,57.58,57.48,57.51,155886.0,40.4812,40.4882,40.4179,40.439,155886.0
2018-10-31 14:45:00,57.51,57.6,57.5,57.51,120117.0,40.439,40.5023,40.432,40.439,120117.0
2018-10-31 14:50:00,57.52,57.61,57.49,57.57,170183.0,40.446,40.5093,40.4249,40.4812,170183.0
2018-10-31 14:55:00,57.57,57.63,57.51,57.59,183212.0,40.4812,40.5234,40.439,40.4953,183212.0
2018-10-31 15:00:00,57.59,57.68,57.56,57.57,148533.0,40.4953,40.5585,40.4742,40.4812,148533.0
2018-10-31 15:05:00,57.58,57.6,57.53,57.56,210348.0,40.4882,40.5023,40.4531,40.4742,210348.0
2018-10-31 15:10:00,57.56,57.61,57.49,57.5,292850.0,40.4742,40.5093,40.4249,40.432,292850.0
2018-10-31 15:15:00,57.49,57.55,57.45,57.48,252095.0,40.4249,40.4671,40.3968,40.4179,252095.0
2018-10-31 15:20:00,57.48,57.53,57.36,57.42,203028.0,40.4179,40.4531,40.3335,40.3757,203028.0
2018-10-31 15:25:00,57.42,57.42,57.31,57.37,208419.0,40.3757,40.3757,40.2984,40.3406,208419.0
2018-10-31 15:30:00,57.36,57.38,57.25,57.28,253964.0,40.3335,40.3476,40.2562,40.2773,253964.0
2018-10-31 15:35:00,57.27,57.28,57.07,57.08,563752.0,40.2702,40.2773,40.1296,40.1366,563752.0
2018-10-31 15:40:00,57.09,57.22,57.08,57.15,408843.0,40.1437,40.2351,40.1366,40.1859,408843.0
2018-10-31 15:45:00,57.14,57.19,56.98,57.01,536948.0,40.1788,40.214,40.0663,40.0874,536948.0
2018-10-31 15:50:00,57.01,57.13,57.01,57.13,504449.0,40.0874,40.1718,40.0874,40.1718,504449.0
2018-10-31 15:55:00,57.12,57.27,57.06,57.08,1426482.0,40.1648,40.2702,40.1226,40.1366,1426482.0
2018-11-01 09:30:00,56.98,57.28,56.61,56.95,911613.0,40.0663,40.2773,39.8062,40.0452,911613.0
2018-11-01 09:35:00,56.95,57.06,56.78,56.78,618429.0,40.0452,40.1226,39.9257,39.9257,618429.0
2018-11-01 09:40:00,56.78,56.85,56.69,56.8,291325.0,39.9257,39.9749,39.8624,39.9398,291325.0
2018-11-01 09:45:00,56.79,56.85,56.63,56.73,432951.0,39.9327,39.9749,39.8202,39.8905,432951.0
2018-11-01 09:50:00,56.73,56.77,56.59,56.62,337667.0,39.8905,39.9187,39.7921,39.8132,337667.0
2018-11-01 09:55:00,56.63,56.76,56.55,56.57,408376.0,39.8202,39.9116,39.764,39.778,408376.0
2018-11-01 10:00:00,56.56,56.56,56.34,56.41,423467.0,39.771,39.771,39.6163,39.6655,423467.0
2018-11-01 10:05:00,56.4,56.53,56.35,56.47,356273.0,39.6585,39.7499,39.6233,39.7077,356273.0
2018-11-01 10:10:00,56.48,56.52,56.39,56.51,293481.0,39.7147,39.7429,39.6515,39.7358,293481.0
2018-11-01 10:15:00,56.52,56.54,56.19,56.19,250836.0,39.7429,39.7569,39.5108,39.5108,250836.0
2018-11-01 10:20:00,56.2,56.38,56.19,56.36,215338.0,39.5179,39.6444,39.5108,39.6304,215338.0
2018-11-01 10:25:00,56.35,56.42,56.23,56.28,186551.0,39.6233,39.6726,39.5389,39.5741,186551.0
2018-11-01 10:30:00,56.28,56.34,56.24,56.25,287281.0,39.5741,39.6163,39.546,39.553,287281.0
2018-11-01 10:35:00,56.25,56.27,56.01,56.04,321732.0,39.553,39.5671,39.3843,39.4053,321732.0
2018-11-01 10:40:00,56.03,56.07,55.94,55.99,264276.0,39.3983,39.4264,39.335,39.3702,264276.0
2018-11-01 10:45:00,56.0,56.04,55.79,55.89,460429.0,39.3772,39.4053,39.2296,39.2999,460429.0
2018-11-01 10:50:00,55.88,55.92,55.8,55.92,318932.0,39.2928,39.321,39.2366,39.321,318932.0
2018-11-01 10:55:00,55.92,55.94,55.82,55.93,281969.0,39.321,39.335,39.2507,39.328,281969.0
2018-11-01 11:00:00,55.94,55.99,55.91,55.93,398029.0,39.335,39.3702,39.3139,39.328,398029.0
2018-11-01 11:05:00,55.93,56.08,55.92,55.98,358352.0,39.328,39.4335,39.321,39.3632,358352.0
2018-11-01 11:10:00,55.98,56.02,55.94,56.0,210580.0,39.3632,39.3913,39.335,39.3772,210580.0
2018-11-01 11:15:00,56.0,56.05,55.92,55.95,285524.0,39.3772,39.4124,39.321,39.3421,285524.0
2018-11-01 11:20:00,55.95,56.11,55.91,56.04,187406.0,39.3421,39.4546,39.3139,39.4053,187406.0
2018-11-01 11:25:00,56.05,56.15,55.95,55.95,141556.0,39.4124,39.4827,39.3421,39.3421,141556.0
2018-11-01 11:30:00,55.95,55.98,55.87,55.89,193387.0,39.3421,39.3632,39.2858,39.2999,193387.0
2018-11-01 11:35:00,55.89,56.02,55.86,56.0,135224.0,39.2999,39.3913,39.2788,39.3772,135224.0
2018-11-01 11:40:00,56.0,56.02,55.93,55.99,173654.0,39.3772,39.3913,39.328,39.3702,173654.0
2018-11-01 11:45:00,56.0,56.01,55.88,56.0,176174.0,39.3772,39.3843,39.2928,39.3772,176174.0
2018-11-01 11:50:00,56.0,56.04,55.91,55.99,165920.0,39.3772,39.4053,39.3139,39.3702,165920.0
2018-11-01 11:55:00,55.99,56.0,55.89,55.91,165988.0,39.3702,39.3772,39.2999,39.3139,165988.0
2018-11-01 12:00:00,55.91,55.97,55.8,55.86,226758.0,39.3139,39.3561,39.2366,39.2788,226758.0
2018-11-01 12:05:00,55.86,55.9,55.78,55.81,165078.0,39.2788,39.3069,39.2225,39.2436,165078.0
2018-11-01 12:10:00,55.82,55.84,55.72,55.75,218298.0,39.2507,39.2647,39.1803,39.2014,218298.0
2018-11-01 12:15:00,55.75,55.8,55.68,55.69,169268.0,39.2014,39.2366,39.1522,39.1592,169268.0
2018-11-01 12:20:00,55.69,55.72,55.59,55.6,188671.0,39.1592,39.1803,39.0889,39.096,188671.0
2018-11-01 12:25:00,55.59,55.6,55.56,55.57,253860.0,39.0889,39.096,39.0678,39.0749,253860.0
2018-11-01 12:30:00,55.56,55.74,55.56,55.73,185137.0,39.0678,39.1944,39.0678,39.1874,185137.0
2018-11-01 12:35:00,55.73,55.73,55.55,55.7,317262.0,39.1874,39.1874,39.0608,39.1663,317262.0
2018-11-01 12:40:00,55.69,55.76,55.68,55.72,177317.0,39.1592,39.2085,39.1522,39.1803,177317.0
2018-11-01 12:45:00,55.72,55.84,55.69,55.78,121856.0,39.1803,39.2647,39.1592,39.2225,121856.0
2018-11-01 12:50:00,55.78,55.82,55.74,55.82,132161.0,39.2225,39.2507,39.1944,39.2507,132161.0
2018-11-01 12:55:00,55.82,55.88,55.79,55.85,108138.0,39.2507,39.2928,39.2296,39.2717,108138.0
2018-11-01 13:00:00,55.85,55.88,55.81,55.84,116502.0,39.2717,39.2928,39.2436,39.2647,116502.0
2018-11-01 13:05:00,55.85,55.88,55.83,55.84,165487.0,39.2717,39.2928,39.2577,39.2647,165487.0
2018-11-01 13:10:00,55.84,55.89,55.82,55.88,170749.0,39.2647,39.2999,39.2507,39.2928,170749.0
2018-11-01 13:15:00,55.88,55.98,55.88,55.93,79094.0,39.2928,39.3632,39.2928,39.328,79094.0
2018-11-01 13:20:00,55.94,55.94,55.86,55.87,103270.0,39.335,39.335,39.2788,39.2858,103270.0
2018-11-01 13:25:00,55.87,55.9,55.85,55.88,95916.0,39.2858,39.3069,39.2717,39.2928,95916.0
2018-11-01 13:30:00,55.89,55.89,55.73,55.73,102379.0,39.2999,39.2999,39.1874,39.1874,102379.0
2018-11-01 13:35:00,55.73,55.87,55.73,55.86,135174.0,39.1874,39.2858,39.1874,39.2788,135174.0
2018-11-01 13:40:00,55.86,55.87,55.82,55.86,80058.0,39.2788,39.2858,39.2507,39.2788,80058.0
2018-11-01 13:45:00,55.85,55.92,55.83,55.87,157811.0,39.2717,39.321,39.2577,39.2858,157811.0
2018-11-01 13:50:00,55.88,55.88,55.82,55.87,118082.0,39.2928,39.2928,39.2507,39.2858,118082.0
2018-11-01 13:55:00,55.86,55.87,55.8,55.81,125792.0,39.2788,39.2858,39.2366,39.2436,125792.0
2018-11-01 14:00:00,55.81,55.81,55.69,55.76,223411.0,39.2436,39.2436,39.1592,39.2085,223411.0
2018-11-01 14:05:00,55.75,55.85,55.75,55.8,252369.0,39.2014,39.2717,39.2014,39.2366,252369.0
2018-11-01 14:10:00,55.8,55.84,55.73,55.75,163447.0,39.2366,39.2647,39.1874,39.2014,163447.0
2018-11-01 14:15:00,55.76,55.78,55.67,55.76,159981.0,39.2085,39.2225,39.1452,39.2085,159981.0
2018-11-01 14:20:00,55.75,55.79,55.71,55.73,138502.0,39.2014,39.2296,39.1733,39.1874,138502.0
2018-11-01 14:25:00,55.72,55.77,55.71,55.72,103386.0,39.1803,39.2155,39.1733,39.1803,103386.0
2018-11-01 14:30:00,55.71,55.77,55.71,55.74,121343.0,39.1733,39.2155,39.1733,39.1944,121343.0
2018-11-01 14:35:00,55.73,55.75,55.64,55.7,135223.0,39.1874,39.2014,39.1241,39.1663,135223.0
2018-11-01 14:40:00,55.7,55.8,55.69,55.75,185016.0,39.1663,39.2366,39.1592,39.2014,185016.0
2018-11-01 14:45:00,55.75,55.84,55.74,55.82,162271.0,39.2014,39.2647,39.1944,39.2507,162271.0
2018-11-01 14:50:00,55.81,55.82,55.75,55.76,123263.0,39.2436,39.2507,39.2014,39.2085,123263.0
2018-11-01 14:55:00,55.76,55.82,55.75,55.78,152561.0,39.2085,39.2507,39.2014,39.2225,152561.0
2018-11-01 15:00:00,55.79,55.88,55.77,55.88,114146.0,39.2296,39.2928,39.2155,39.2928,114146.0
2018-11-01 15:05:00,55.87,55.9,55.82,55.82,164779.0,39.2858,39.3069,39.2507,39.2507,164779.0
2018-11-01 15:10:00,55.82,55.86,55.78,55.78,142680.0,39.2507,39.2788,39.2225,39.2225,142680.0
2018-11-01 15:15:00,55.79,55.79,55.72,55.73,156077.0,39.2296,39.2296,39.1803,39.1874,156077.0
2018-11-01 15:20:00,55.73,55.76,55.65,55.73,404197.0,39.1874,39.2085,39.1311,39.1874,404197.0
2018-11-01 15:25:00,55.73,55.88,55.73,55.83,312254.0,39.1874,39.2928,39.1874,39.2577,312254.0
2018-11-01 15:30:00,55.83,55.86,55.79,55.84,199542.0,39.2577,39.2788,39.2296,39.2647,199542.0
2018-11-01 15:35:00,55.84,55.89,55.82,55.89,238840.0,39.2647,39.2999,39.2507,39.2999,238840.0
2018-11-01 15:40:00,55.89,56.11,55.87,56.1,337765.0,39.2999,39.4546,39.2858,39.4475,337765.0
2018-11-01 15:45:00,56.11,56.13,55.95,56.0,463562.0,39.4546,39.4686,39.3421,39.3772,463562.0
2018-11-01 15:50:00,55.99,56.1,55.96,56.09,452834.0,39.3702,39.4475,39.3491,39.4405,452834.0
2018-11-01 15:55:00,56.09,56.12,55.97,56.04,1087764.0,39.4405,39.4616,39.3561,39.4053,1087764.0
2018-11-02 09:30:00,56.34,56.47,56.21,56.38,406760.0,39.6163,39.7077,39.5249,39.6444,406760.0
2018-11-02 09:35:00,56.36,56.66,56.32,56.64,181685.0,39.6304,39.8413,39.6022,39.8272,181685.0
2018-11-02 09:40:00,56.65,56.65,56.33,56.4,168978.0,39.8343,39.8343,39.6093,39.6585,168978.0
2018-11-02 09:45:00,56.4,56.49,56.21,56.49,114219.0,39.6585,39.7218,39.5249,39.7218,114219.0
2018-11-02 09:50:00,56.49,56.53,56.34,56.42,93959.0,39.7218,39.7499,39.6163,39.6726,93959.0
2018-11-02 09:55:00,56.41,56.59,56.4,56.48,113733.0,39.6655,39.7921,39.6585,39.7147,113733.0
2018-11-02 10:00:00,56.48,56.56,56.43,56.48,95962.0,39.7147,39.771,39.6796,39.7147,95962.0
2018-11-02 10:05:00,56.48,56.72,56.48,56.72,174362.0,39.7147,39.8835,39.7147,39.8835,174362.0
2018-11-02 10:10:00,56.72,57.01,56.71,56.87,211700.0,39.8835,40.0874,39.8765,39.989,211700.0
2018-11-02 10:15:00,56.86,56.95,56.8,56.91,175291.0,39.9819,40.0452,39.9398,40.0171,175291.0
2018-11-02 10:20:00,56.91,57.08,56.87,57.07,289995.0,40.0171,40.1366,39.989,40.1296,289995.0
2018-11-02 10:25:00,57.07,57.08,56.91,56.95,300842.0,40.1296,40.1366,40.0171,40.0452,300842.0
2018-11-02 10:30:00,56.95,56.98,56.85,56.89,293641.0,40.0452,40.0663,39.9749,40.003,293641.0
2018-11-02 10:35:00,56.89,56.9,56.63,56.64,152340.0,40.003,40.0101,39.8202,39.8272,152340.0
2018-11-02 10:40:00,56.64,56.64,56.44,56.44,159638.0,39.8272,39.8272,39.6866,39.6866,159638.0
2018-11-02 10:45:00,56.44,56.48,56.3,56.36,133479.0,39.6866,39.7147,39.5882,39.6304,133479.0
2018-11-02 10:50:00,56.36,56.37,56.28,56.32,172841.0,39.6304,39.6374,39.5741,39.6022,172841.0
2018-11-02 10:55:00,56.32,56.4,56.29,56.33,218109.0,39.6022,39.6585,39.5811,39.6093,218109.0
2018-11-02 11:00:00,56.33,56.48,56.29,56.46,134133.0,39.6093,39.7147,39.5811,39.7007,134133.0
2018-11-02 11:05:00,56.46,56.56,56.46,56.55,160185.0,39.7007,39.771,39.7007,39.764,160185.0
2018-11-02 11:10:00,56.54,56.6,56.5,56.55,213141.0,39.7569,39.7991,39.7288,39.764,213141.0
2018-11-02 11:15:00,56.55,56.58,56.46,56.57,153540.0,39.764,39.7851,39.7007,39.778,153540.0
2018-11-02 11:20:00,56.57,56.61,56.53,56.6,113248.0,39.778,39.8062,39.7499,39.7991,113248.0
2018-11-02 11:25:00,56.59,56.62,56.3,56.36,147098.0,39.7921,39.8132,39.5882,39.6304,147098.0
2018-11-02 11:30:00,56.36,56.36,56.17,56.17,138921.0,39.6304,39.6304,39.4968,39.4968,138921.0
2018-11-02 11:35:00,56.17,56.21,56.12,56.19,175103.0,39.4968,39.5249,39.4616,39.5108,175103.0
2018-11-02 11:40:00,56.19,56.23,56.12,56.18,194830.0,39.5108,39.5389,39.4616,39.5038,194830.0
2018-11-02 11:45:00,56.17,56.18,55.92,55.93,238717.0,39.4968,39.5038,39.321,39.328,238717.0
2018-11-02 11:50:00,55.93,56.03,55.92,55.99,142323.0,39.328,39.3983,39.321,39.3702,142323.0
2018-11-02 11:55:00,55.98,56.08,55.95,56.08,161782.0,39.3632,39.4335,39.3421,39.4335,161782.0
2018-11-02 12:00:00,56.08,56.09,55.98,56.02,102966.0,39.4335,39.4405,39.3632,39.3913,102966.0
2018-11-02 12:05:00,56.03,56.26,56.02,56.2,92578.0,39.3983,39.56,39.3913,39.5179,92578.0
2018-11-02 12:10:00,56.2,56.25,56.16,56.23,57374.0,39.5179,39.553,39.4897,39.5389,57374.0
2018-11-02 12:15:00,56.22,56.31,56.2,56.29,90130.0,39.5319,39.5952,39.5179,39.5811,90130.0
2018-11-02 12:20:00,56.28,56.32,56.24,56.3,39365.0,39.5741,39.6022,39.546,39.5882,39365.0
2018-11-02 12:25:00,56.3,56.36,56.24,56.3,64756.0,39.5882,39.6304,39.546,39.5882,64756.0
2018-11-02 12:30:00,56.29,56.29,56.11,56.15,96465.0,39.5811,39.5811,39.4546,39.4827,96465.0
2018-11-02 12:35:00,56.16,56.23,56.1,56.17,85347.0,39.4897,39.5389,39.4475,39.4968,85347.0
2018-11-02 12:40:00,56.18,56.22,56.14,56.16,60907.0,39.5038,39.5319,39.4757,39.4897,60907.0
2018-11-02 12:45:00,56.15,56.2,56.12,56.2,64183.0,39.4827,39.5179,39.4616,39.5179,64183.0
2018-11-02 12:50:00,56.2,56.25,56.18,56.18,97020.0,39.5179,39.553,39.5038,39.5038,97020.0
2018-11-02 12:55:00,56.18,56.23,56.15,56.22,115628.0,39.5038,39.5389,39.4827,39.5319,115628.0
2018-11-02 13:00:00,56.22,56.25,56.18,56.22,89095.0,39.5319,39.553,39.5038,39.5319,89095.0
2018-11-02 13:05:00,56.22,56.29,56.21,56.28,67954.0,39.5319,39.5811,39.5249,39.5741,67954.0
2018-11-02 13:10:00,56.28,56.29,56.16,56.29,107719.0,39.5741,39.5811,39.4897,39.5811,107719.0
2018-11-02 13:15:00,56.29,56.39,56.28,56.36,57820.0,39.5811,39.6515,39.5741,39.6304,57820.0
2018-11-02 13:20:00,56.36,56.38,56.27,56.34,59874.0,39.6304,39.6444,39.5671,39.6163,59874.0
2018-11-02 13:25:00,56.34,56.37,56.29,56.36,52419.0,39.6163,39.6374,39.5811,39.6304,52419.0
2018-11-02 13:30:00,56.35,56.44,56.34,56.44,49703.0,39.6233,39.6866,39.6163,39.6866,49703.0
2018-11-02 13:35:00,56.44,56.46,56.32,56.36,77095.0,39.6866,39.7007,39.6022,39.6304,77095.0
2018-11-02 13:40:00,56.35,56.47,56.31,56.46,68669.0,39.6233,39.7077,39.5952,39.7007,68669.0
2018-11-02 13:45:00,56.46,56.47,56.38,56.39,50179.0,39.7007,39.7077,39.6444,39.6515,50179.0
2018-11-02 13:50:00,56.4,56.43,56.3,56.39,142993.0,39.6585,39.6796,39.5882,39.6515,142993.0
2018-11-02 13:55:00,56.39,56.42,56.35,56.38,53297.0,39.6515,39.6726,39.6233,39.6444,53297.0
2018-11-02 14:00:00,56.37,56.39,56.32,56.35,92839.0,39.6374,39.6515,39.6022,39.6233,92839.0
2018-11-02 14:05:00,56.35,56.39,56.32,56.35,100741.0,39.6233,39.6515,39.6022,39.6233,100741.0
2018-11-02 14:10:00,56.35,56.36,56.28,56.29,79997.0,39.6233,39.6304,39.5741,39.5811,79997.0
2018-11-02 14:15:00,56.29,56.3,56.22,56.25,76384.0,39.5811,39.5882,39.5319,39.553,76384.0
2018-11-02 14:20:00,56.26,56.34,56.24,56.34,63885.0,39.56,39.6163,39.546,39.6163,63885.0
2018-11-02 14:25:00,56.33,56.77,56.31,56.68,218766.0,39.6093,39.9187,39.5952,39.8554,218766.0
2018-11-02 14:30:00,56.69,56.7,56.47,56.51,209336.0,39.8624,39.8694,39.7077,39.7358,209336.0
2018-11-02 14:35:00,56.5,56.54,56.42,56.48,106746.0,39.7288,39.7569,39.6726,39.7147,106746.0
2018-11-02 14:40:00,56.48,56.57,56.46,56.5,97250.0,39.7147,39.778,39.7007,39.7288,97250.0
2018-11-02 14:45:00,56.5,56.52,56.45,56.46,51897.0,39.7288,39.7429,39.6936,39.7007,51897.0
2018-11-02 14:50:00,56.46,56.52,56.43,56.46,73920.0,39.7007,39.7429,39.6796,39.7007,73920.0
2018-11-02 14:55:00,56.47,56.47,56.34,56.39,131955.0,39.7077,39.7077,39.6163,39.6515,131955.0
2018-11-02 15:00:00,56.39,56.44,56.27,56.34,160016.0,39.6515,39.6866,39.5671,39.6163,160016.0
2018-11-02 15:05:00,56.34,56.38,56.32,56.37,101159.0,39.6163,39.6444,39.6022,39.6374,101159.0
2018-11-02 15:10:00,56.36,56.47,56.34,56.42,107168.0,39.6304,39.7077,39.6163,39.6726,107168.0
2018-11-02 15:15:00,56.42,56.44,56.33,56.38,104383.0,39.6726,39.6866,39.6093,39.6444,104383.0
2018-11-02 15:20:00,56.37,56.48,56.36,56.47,104878.0,39.6374,39.7147,39.6304,39.7077,104878.0
2018-11-02 15:25:00,56.47,56.49,56.38,56.43,137233.0,39.7077,39.7218,39.6444,39.6796,137233.0
2018-11-02 15:30:00,56.43,56.5,56.4,56.47,121964.0,39.6796,39.7288,39.6585,39.7077,121964.0
2018-11-02 15:35:00,56.47,56.59,56.46,56.57,352039.0,39.7077,39.7921,39.7007,39.778,352039.0
2018-11-02 15:40:00,56.57,56.71,56.56,56.58,252862.0,39.778,39.8765,39.771,39.7851,252862.0
2018-11-02 15:45:00,56.58,56.61,56.48,56.52,231517.0,39.7851,39.8062,39.7147,39.7429,231517.0
2018-11-02 15:50:00,56.52,56.61,56.51,56.58,327301.0,39.7429,39.8062,39.7358,39.7851,327301.0
2018-11-02 15:55:00,56.58,56.68,56.52,56.61,1151590.0,39.7851,39.8554,39.7429,39.8062,1151590.0
2018-11-05 09:30:00,56.51,56.83,56.51,56.72,341434.0,39.7358,39.9608,39.7358,39.8835,341434.0
2018-11-05 09:35:00,56.72,56.76,56.54,56.73,147515.0,39.8835,39.9116,39.7569,39.8905,147515.0
2018-11-05 09:40:00,56.72,56.87,56.66,56.86,106204.0,39.8835,39.989,39.8413,39.9819,106204.0
2018-11-05 09:45:00,56.86,56.94,56.8,56.84,153815.0,39.9819,40.0382,39.9398,39.9679,153815.0
2018-11-05 09:50:00,56.85,56.96,56.8,56.91,135135.0,39.9749,40.0523,39.9398,40.0171,135135.0
2018-11-05 09:55:00,56.91,56.92,56.77,56.87,79958.0,40.0171,40.0241,39.9187,39.989,79958.0
2018-11-05 10:00:00,56.88,56.9,56.81,56.82,79787.0,39.996,40.0101,39.9468,39.9538,79787.0
2018-11-05 10:05:00,56.82,56.9,56.79,56.88,90985.0,39.9538,40.0101,39.9327,39.996,90985.0
2018-11-05 10:10:00,56.89,56.92,56.8,56.84,111371.0,40.003,40.0241,39.9398,39.9679,111371.0
2018-11-05 10:15:00,56.85,56.85,56.73,56.75,62235.0,39.9749,39.9749,39.8905,39.9046,62235.0
2018-11-05 10:20:00,56.75,56.83,56.73,56.81,140702.0,39.9046,39.9608,39.8905,39.9468,140702.0
2018-11-05 10:25:00,56.81,56.85,56.79,56.82,85763.0,39.9468,39.9749,39.9327,39.9538,85763.0
2018-11-05 10:30:00,56.84,56.93,56.83,56.93,104093.0,39.9679,40.0312,39.9608,40.0312,104093.0
2018-11-05 10:35:00,56.93,57.08,56.9,57.08,224078.0,40.0312,40.1366,40.0101,40.1366,224078.0
2018-11-05 10:40:00,57.09,57.17,57.09,57.13,189903.0,40.1437,40.1999,40.1437,40.1718,189903.0
2018-11-05 10:45:00,57.12,57.23,57.12,57.18,257976.0,40.1648,40.2421,40.1648,40.207,257976.0
2018-11-05 10:50:00,57.17,57.18,57.09,57.1,138598.0,40.1999,40.207,40.1437,40.1507,138598.0
2018-11-05 10:55:00,57.1,57.1,57.01,57.07,149501.0,40.1507,40.1507,40.0874,40.1296,149501.0
2018-11-05 11:00:00,57.07,57.09,56.9,56.93,95264.0,40.1296,40.1437,40.0101,40.0312,95264.0
2018-11-05 11:05:00,56.92,57.01,56.91,57.0,96693.0,40.0241,40.0874,40.0171,40.0804,96693.0
2018-11-05 11:10:00,56.99,57.11,56.99,57.03,129531.0,40.0734,40.1577,40.0734,40.1015,129531.0
2018-11-05 11:15:00,57.03,57.12,57.01,57.11,61581.0,40.1015,40.1648,40.0874,40.1577,61581.0
2018-11-05 11:20:00,57.11,57.11,57.05,57.07,70731.0,40.1577,40.1577,40.1155,40.1296,70731.0
2018-11-05 11:25:00,57.07,57.11,57.02,57.02,85374.0,40.1296,40.1577,40.0944,40.0944,85374.0
2018-11-05 11:30:00,57.02,57.1,56.97,57.1,64557.0,40.0944,40.1507,40.0593,40.1507,64557.0
2018-11-05 11:35:00,57.1,57.11,57.07,57.08,70469.0,40.1507,40.1577,40.1296,40.1366,70469.0
2018-11-05 11:40:00,57.09,57.17,57.06,57.14,166660.0,40.1437,40.1999,40.1226,40.1788,166660.0
2018-11-05 11:45:00,57.14,57.18,57.11,57.12,79470.0,40.1788,40.207,40.1577,40.1648,79470.0
2018-11-05 11:50:00,57.12,57.15,57.09,57.11,81633.0,40.1648,40.1859,40.1437,40.1577,81633.0
2018-11-05 11:55:00,57.12,57.14,57.09,57.14,63291.0,40.1648,40.1788,40.1437,40.1788,63291.0
2018-11-05 12:00:00,57.14,57.14,57.1,57.11,57686.0,40.1788,40.1788,40.1507,40.1577,57686.0
2018-11-05 12:05:00,57.11,57.15,57.11,57.14,81078.0,40.1577,40.1859,40.1577,40.1788,81078.0
2018-11-05 12:10:00,57.14,57.19,57.12,57.18,82328.0,40.1788,40.214,40.1648,40.207,82328.0
2018-11-05 12:15:00,57.19,57.22,57.16,57.18,64850.0,40.214,40.2351,40.1929,40.207,64850.0
2018-11-05 12:20:00,57.18,57.19,57.15,57.18,54272.0,40.207,40.214,40.1859,40.207,54272.0
2018-11-05 12:25:00,57.18,57.2,57.15,57.16,58651.0,40.207,40.221,40.1859,40.1929,58651.0
2018-11-05 12:30:00,57.16,57.21,57.16,57.2,72943.0,40.1929,40.2281,40.1929,40.221,72943.0
2018-11-05 12:35:00,57.2,57.22,57.14,57.18,62408.0,40.221,40.2351,40.1788,40.207,62408.0
2018-11-05 12:40:00,57.18,57.18,57.08,57.1,63346.0,40.207,40.207,40.1366,40.1507,63346.0
2018-11-05 12:45:00,57.1,57.16,57.08,57.15,166751.0,40.1507,40.1929,40.1366,40.1859,166751.0
2018-11-05 12:50:00,57.15,57.18,57.12,57.14,56128.0,40.1859,40.207,40.1648,40.1788,56128.0
2018-11-05 12:55:00,57.14,57.16,57.13,57.14,83922.0,40.1788,40.1929,40.1718,40.1788,83922.0
2018-11-05 13:00:00,57.14,57.15,57.1,57.11,70394.0,40.1788,40.1859,40.1507,40.1577,70394.0
2018-11-05 13:05:00,57.11,57.14,57.1,57.14,69138.0,40.1577,40.1788,40.1507,40.1788,69138.0
2018-11-05 13:10:00,57.14,57.15,56.98,56.99,122129.0,40.1788,40.1859,40.0663,40.0734,122129.0
2018-11-05 13:15:00,57.0,57.01,56.95,56.99,86632.0,40.0804,40.0874,40.0452,40.0734,86632.0
2018-11-05 13:20:00,57.0,57.03,56.99,57.02,61700.0,40.0804,40.1015,40.0734,40.0944,61700.0
2018-11-05 13:25:00,57.03,57.09,57.02,57.08,33172.0,40.1015,40.1437,40.0944,40.1366,33172.0
2018-11-05 13:30:00,57.08,57.17,57.07,57.17,60274.0,40.1366,40.1999,40.1296,40.1999,60274.0
2018-11-05 13:35:00,57.17,57.21,57.15,57.2,39419.0,40.1999,40.2281,40.1859,40.221,39419.0
2018-11-05 13:40:00,57.2,57.2,57.15,57.16,63532.0,40.221,40.221,40.1859,40.1929,63532.0
2018-11-05 13:45:00,57.16,57.18,57.14,57.16,44366.0,40.1929,40.207,40.1788,40.1929,44366.0
2018-11-05 13:50:00,57.15,57.21,57.14,57.2,69074.0,40.1859,40.2281,40.1788,40.221,69074.0
2018-11-05 13:55:00,57.2,57.23,57.18,57.22,75250.0,40.221,40.2421,40.207,40.2351,75250.0
2018-11-05 14:00:00,57.22,57.22,57.13,57.17,131646.0,40.2351,40.2351,40.1718,40.1999,131646.0
2018-11-05 14:05:00,57.17,57.2,57.14,57.15,86994.0,40.1999,40.221,40.1788,40.1859,86994.0
2018-11-05 14:10:00,57.16,57.24,57.16,57.24,93762.0,40.1929,40.2491,40.1929,40.2491,93762.0
2018-11-05 14:15:00,57.23,57.3,57.2,57.26,161900.0,40.2421,40.2913,40.221,40.2632,161900.0
2018-11-05 14:20:00,57.26,57.37,57.26,57.35,213462.0,40.2632,40.3406,40.2632,40.3265,213462.0
2018-11-05 14:25:00,57.35,57.39,57.34,57.38,85218.0,40.3265,40.3546,40.3195,40.3476,85218.0
2018-11-05 14:30:00,57.38,57.45,57.34,57.34,109042.0,40.3476,40.3968,40.3195,40.3195,109042.0
2018-11-05 14:35:00,57.34,57.38,57.26,57.38,125505.0,40.3195,40.3476,40.2632,40.3476,125505.0
2018-11-05 14:40:00,57.38,57.39,57.34,57.37,69085.0,40.3476,40.3546,40.3195,40.3406,69085.0
2018-11-05 14:45:00,57.37,57.39,57.34,57.37,74559.0,40.3406,40.3546,40.3195,40.3406,74559.0
2018-11-05 14:50:00,57.37,57.38,57.32,57.37,128242.0,40.3406,40.3476,40.3054,40.3406,128242.0
2018-11-05 14:55:00,57.36,57.37,57.32,57.35,138784.0,40.3335,40.3406,40.3054,40.3265,138784.0
2018-11-05 15:00:00,57.35,57.36,57.28,57.35,206753.0,40.3265,40.3335,40.2773,40.3265,206753.0
2018-11-05 15:05:00,57.35,57.38,57.28,57.3,136585.0,40.3265,40.3476,40.2773,40.2913,136585.0
2018-11-05 15:10:00,57.3,57.34,57.25,57.27,164943.0,40.2913,40.3195,40.2562,40.2702,164943.0
2018-11-05 15:15:00,57.27,57.28,57.19,57.2,104978.0,40.2702,40.2773,40.214,40.221,104978.0
2018-11-05 15:20:00,57.2,57.21,57.11,57.12,111444.0,40.221,40.2281,40.1577,40.1648,111444.0
2018-11-05 15:25:00,57.13,57.19,57.07,57.18,128716.0,40.1718,40.214,40.1296,40.207,128716.0
2018-11-05 15:30:00,57.18,57.2,57.12,57.19,147396.0,40.207,40.221,40.1648,40.214,147396.0
2018-11-05 15:35:00,57.19,57.22,57.16,57.2,132335.0,40.214,40.2351,40.1929,40.221,132335.0
2018-11-05 15:40:00,57.2,57.21,57.12,57.16,189957.0,40.221,40.2281,40.1648,40.1929,189957.0
2018-11-05 15:45:00,57.15,57.16,57.09,57.1,295953.0,40.1859,40.1929,40.1437,40.1507,295953.0
2018-11-05 15:50:00,57.09,57.16,57.09,57.14,267793.0,40.1437,40.1929,40.1437,40.1788,267793.0
2018-11-05 15:55:00,57.15,57.22,57.14,57.2,745097.0,40.1859,40.2351,40.1788,40.221,745097.0
2018-11-06 09:30:00,57.02,57.07,56.65,56.78,319118.0,40.0944,40.1296,39.8343,39.9257,319118.0
2018-11-06 09:35:00,56.78,56.99,56.72,56.94,121635.0,39.9257,40.0734,39.8835,40.0382,121635.0
2018-11-06 09:40:00,56.93,57.28,56.88,57.28,179308.0,40.0312,40.2773,39.996,40.2773,179308.0
2018-11-06 09:45:00,57.28,57.35,57.15,57.16,148783.0,40.2773,40.3265,40.1859,40.1929,148783.0
2018-11-06 09:50:00,57.15,57.26,57.13,57.25,103221.0,40.1859,40.2632,40.1718,40.2562,103221.0
2018-11-06 09:55:00,57.24,57.32,57.18,57.26,359947.0,40.2491,40.3054,40.207,40.2632,359947.0
2018-11-06 10:00:00,57.26,57.26,56.93,56.95,306527.0,40.2632,40.2632,40.0312,40.0452,306527.0
2018-11-06 10:05:00,56.96,57.11,56.9,57.05,142143.0,40.0523,40.1577,40.0101,40.1155,142143.0
2018-11-06 10:10:00,57.06,57.06,56.9,56.95,136744.0,40.1226,40.1226,40.0101,40.0452,136744.0
2018-11-06 10:15:00,56.95,56.97,56.88,56.91,68262.0,40.0452,40.0593,39.996,40.0171,68262.0
2018-11-06 10:20:00,56.91,56.95,56.86,56.92,71380.0,40.0171,40.0452,39.9819,40.0241,71380.0
2018-11-06 10:25:00,56.92,56.93,56.82,56.83,110374.0,40.0241,40.0312,39.9538,39.9608,110374.0
2018-11-06 10:30:00,56.84,56.92,56.83,56.86,136466.0,39.9679,40.0241,39.9608,39.9819,136466.0
2018-11-06 10:35:00,56.86,56.89,56.85,56.88,121006.0,39.9819,40.003,39.9749,39.996,121006.0
2018-11-06 10:40:00,56.88,56.92,56.85,56.89,89671.0,39.996,40.0241,39.9749,40.003,89671.0
2018-11-06 10:45:00,56.89,56.96,56.88,56.94,59342.0,40.003,40.0523,39.996,40.0382,59342.0
2018-11-06 10:50:00,56.95,56.98,56.9,56.93,60494.0,40.0452,40.0663,40.0101,40.0312,60494.0
2018-11-06 10:55:00,56.93,56.96,56.89,56.95,220006.0,40.0312,40.0523,40.003,40.0452,220006.0
2018-11-06 11:00:00,56.95,57.03,56.92,56.99,177178.0,40.0452,40.1015,40.0241,40.0734,177178.0
2018-11-06 11:05:00,57.0,57.0,56.93,56.94,107312.0,40.0804,40.0804,40.0312,40.0382,107312.0
2018-11-06 11:10:00,56.93,56.94,56.85,56.9,130519.0,40.0312,40.0382,39.9749,40.0101,130519.0
2018-11-06 11:15:00,56.9,56.93,56.86,56.9,83786.0,40.0101,40.0312,39.9819,40.0101,83786.0
2018-11-06 11:20:00,56.9,56.97,56.87,56.87,80147.0,40.0101,40.0593,39.989,39.989,80147.0
2018-11-06 11:25:00,56.87,56.92,56.86,56.88,73807.0,39.989,40.0241,39.9819,39.996,73807.0
2018-11-06 11:30:00,56.88,56.96,56.88,56.94,70234.0,39.996,40.0523,39.996,40.0382,70234.0
2018-11-06 11:35:00,56.95,56.95,56.89,56.9,47864.0,40.0452,40.0452,40.003,40.0101,47864.0
2018-11-06 11:40:00,56.89,56.9,56.81,56.84,58461.0,40.003,40.0101,39.9468,39.9679,58461.0
2018-11-06 11:45:00,56.84,56.85,56.8,56.8,50849.0,39.9679,39.9749,39.9398,39.9398,50849.0
2018-11-06 11:50:00,56.81,56.83,56.77,56.79,53723.0,39.9468,39.9608,39.9187,39.9327,53723.0
2018-11-06 11:55:00,56.79,56.81,56.75,56.77,86206.0,39.9327,39.9468,39.9046,39.9187,86206.0
2018-11-06 12:00:00,56.77,56.78,56.74,56.75,52183.0,39.9187,39.9257,39.8976,39.9046,52183.0
2018-11-06 12:05:00,56.75,56.76,56.7,56.73,69507.0,39.9046,39.9116,39.8694,39.8905,69507.0
2018-11-06 12:10:00,56.73,56.79,56.71,56.75,63357.0,39.8905,39.9327,39.8765,39.9046,63357.0
2018-11-06 12:15:00,56.75,56.81,56.73,56.75,62366.0,39.9046,39.9468,39.8905,39.9046,62366.0
2018-11-06 12:20:00,56.75,56.76,56.72,56.73,53180.0,39.9046,39.9116,39.8835,39.8905,53180.0
2018-11-06 12:25:00,56.74,56.83,56.74,56.82,69847.0,39.8976,39.9608,39.8976,39.9538,69847.0
2018-11-06 12:30:00,56.82,56.83,56.78,56.79,61901.0,39.9538,39.9608,39.9257,39.9327,61901.0
2018-11-06 12:35:00,56.78,56.8,56.75,56.76,57269.0,39.9257,39.9398,39.9046,39.9116,57269.0
2018-11-06 12:40:00,56.76,56.8,56.76,56.76,50998.0,39.9116,39.9398,39.9116,39.9116,50998.0
2018-11-06 12:45:00,56.76,56.79,56.74,56.75,42238.0,39.9116,39.9327,39.8976,39.9046,42238.0
2018-11-06 12:50:00,56.75,56.83,56.75,56.8,46289.0,39.9046,39.9608,39.9046,39.9398,46289.0
2018-11-06 12:55:00,56.81,56.86,56.8,56.83,28961.0,39.9468,39.9819,39.9398,39.9608,28961.0
2018-11-06 13:00:00,56.83,56.88,56.81,56.84,57922.0,39.9608,39.996,39.9468,39.9679,57922.0
2018-11-06 13:05:00,56.84,56.9,56.83,56.88,78933.0,39.9679,40.0101,39.9608,39.996,78933.0
2018-11-06 13:10:00,56.88,56.9,56.83,56.84,33827.0,39.996,40.0101,39.9608,39.9679,33827.0
2018-11-06 13:15:00,56.83,56.84,56.79,56.8,44358.0,39.9608,39.9679,39.9327,39.9398,44358.0
2018-11-06 13:20:00,56.8,56.82,56.77,56.81,36206.0,39.9398,39.9538,39.9187,39.9468,36206.0
2018-11-06 13:25:00,56.81,56.87,56.81,56.87,31561.0,39.9468,39.989,39.9468,39.989,31561.0
2018-11-06 13:30:00,56.86,56.87,56.83,56.84,46492.0,39.9819,39.989,39.9608,39.9679,46492.0
2018-11-06 13:35:00,56.83,56.84,56.77,56.77,82101.0,39.9608,39.9679,39.9187,39.9187,82101.0
2018-11-06 13:40:00,56.76,56.8,56.76,56.78,39575.0,39.9116,39.9398,39.9116,39.9257,39575.0
2018-11-06 13:45:00,56.78,56.79,56.74,56.74,61236.0,39.9257,39.9327,39.8976,39.8976,61236.0
2018-11-06 13:50:00,56.75,56.79,56.74,56.77,109637.0,39.9046,39.9327,39.8976,39.9187,109637.0
2018-11-06 13:55:00,56.77,56.82,56.77,56.82,108885.0,39.9187,39.9538,39.9187,39.9538,108885.0
2018-11-06 14:00:00,56.81,56.82,56.75,56.78,107569.0,39.9468,39.9538,39.9046,39.9257,107569.0
2018-11-06 14:05:00,56.78,56.83,56.77,56.82,100904.0,39.9257,39.9608,39.9187,39.9538,100904.0
2018-11-06 14:10:00,56.82,56.9,56.81,56.88,83775.0,39.9538,40.0101,39.9468,39.996,83775.0
2018-11-06 14:15:00,56.88,56.9,56.85,56.85,34294.0,39.996,40.0101,39.9749,39.9749,34294.0
2018-11-06 14:20:00,56.86,56.93,56.8,56.92,138363.0,39.9819,40.0312,39.9398,40.0241,138363.0
2018-11-06 14:25:00,56.92,56.93,56.81,56.83,102307.0,40.0241,40.0312,39.9468,39.9608,102307.0
2018-11-06 14:30:00,56.82,56.86,56.79,56.83,188186.0,39.9538,39.9819,39.9327,39.9608,188186.0
2018-11-06 14:35:00,56.82,56.87,56.8,56.81,70858.0,39.9538,39.989,39.9398,39.9468,70858.0
2018-11-06 14:40:00,56.81,56.84,56.8,56.82,61280.0,39.9468,39.9679,39.9398,39.9538,61280.0
2018-11-06 14:45:00,56.81,56.88,56.81,56.86,64606.0,39.9468,39.996,39.9468,39.9819,64606.0
2018-11-06 14:50:00,56.86,56.87,56.76,56.76,60505.0,39.9819,39.989,39.9116,39.9116,60505.0
2018-11-06 14:55:00,56.76,56.79,56.74,56.74,87529.0,39.9116,39.9327,39.8976,39.8976,87529.0
2018-11-06 15:00:00,56.74,56.83,56.73,56.79,101005.0,39.8976,39.9608,39.8905,39.9327,101005.0
2018-11-06 15:05:00,56.79,56.88,56.79,56.84,107716.0,39.9327,39.996,39.9327,39.9679,107716.0
2018-11-06 15:10:00,56.85,56.89,56.83,56.89,63987.0,39.9749,40.003,39.9608,40.003,63987.0
2018-11-06 15:15:00,56.88,56.93,56.88,56.9,78643.0,39.996,40.0312,39.996,40.0101,78643.0
2018-11-06 15:20:00,56.89,56.99,56.88,56.96,157192.0,40.003,40.0734,39.996,40.0523,157192.0
2018-11-06 15:25:00,56.96,56.96,56.91,56.93,128713.0,40.0523,40.0523,40.0171,40.0312,128713.0
2018-11-06 15:30:00,56.92,57.0,56.89,56.91,150200.0,40.0241,40.0804,40.003,40.0171,150200.0
2018-11-06 15:35:00,56.9,56.94,56.88,56.91,139016.0,40.0101,40.0382,39.996,40.0171,139016.0
2018-11-06 15:40:00,56.91,57.0,56.91,57.0,144452.0,40.0171,40.0804,40.0171,40.0804,144452.0
2018-11-06 15:45:00,57.0,57.02,56.94,56.96,221485.0,40.0804,40.0944,40.0382,40.0523,221485.0
2018-11-06 15:50:00,56.96,57.15,56.96,57.14,698033.0,40.0523,40.1859,40.0523,40.1788,698033.0
2018-11-06 15:55:00,57.14,57.21,57.12,57.21,1054538.0,40.1788,40.2281,40.1648,40.2281,1054538.0
2018-11-07 09:30:00,57.55,57.64,57.25,57.29,469944.0,40.4671,40.5304,40.2562,40.2843,469944.0
2018-11-07 09:35:00,57.29,57.46,57.27,57.43,198955.0,40.2843,40.4038,40.2702,40.3827,198955.0
2018-11-07 09:40:00,57.44,57.53,57.39,57.43,142604.0,40.3898,40.4531,40.3546,40.3827,142604.0
2018-11-07 09:45:00,57.43,57.69,57.4,57.63,254496.0,40.3827,40.5656,40.3617,40.5234,254496.0
2018-11-07 09:50:00,57.63,57.64,57.42,57.45,153412.0,40.5234,40.5304,40.3757,40.3968,153412.0
2018-11-07 09:55:00,57.44,57.46,57.34,57.43,182901.0,40.3898,40.4038,40.3195,40.3827,182901.0
2018-11-07 10:00:00,57.43,57.47,57.16,57.18,130487.0,40.3827,40.4109,40.1929,40.207,130487.0
2018-11-07 10:05:00,57.19,57.2,57.03,57.1,145026.0,40.214,40.221,40.1015,40.1507,145026.0
2018-11-07 10:10:00,57.1,57.17,57.07,57.14,107111.0,40.1507,40.1999,40.1296,40.1788,107111.0
2018-11-07 10:15:00,57.15,57.26,57.13,57.24,458763.0,40.1859,40.2632,40.1718,40.2491,458763.0
2018-11-07 10:20:00,57.25,57.31,57.23,57.28,117285.0,40.2562,40.2984,40.2421,40.2773,117285.0
2018-11-07 10:25:00,57.29,57.33,57.23,57.25,101762.0,40.2843,40.3124,40.2421,40.2562,101762.0
2018-11-07 10:30:00,57.25,57.27,57.22,57.23,107577.0,40.2562,40.2702,40.2351,40.2421,107577.0
2018-11-07 10:35:00,57.23,57.23,57.13,57.16,158594.0,40.2421,40.2421,40.1718,40.1929,158594.0
2018-11-07 10:40:00,57.16,57.32,57.15,57.32,87975.0,40.1929,40.3054,40.1859,40.3054,87975.0
2018-11-07 10:45:00,57.32,57.33,57.2,57.2,77141.0,40.3054,40.3124,40.221,40.221,77141.0
2018-11-07 10:50:00,57.21,57.3,57.2,57.28,128562.0,40.2281,40.2913,40.221,40.2773,128562.0
2018-11-07 10:55:00,57.27,57.39,57.27,57.39,114723.0,40.2702,40.3546,40.2702,40.3546,114723.0
2018-11-07 11:00:00,57.39,57.5,57.39,57.48,142720.0,40.3546,40.432,40.3546,40.4179,142720.0
2018-11-07 11:05:00,57.48,57.63,57.48,57.59,88614.0,40.4179,40.5234,40.4179,40.4953,88614.0
2018-11-07 11:10:00,57.58,57.6,57.52,57.55,83091.0,40.4882,40.5023,40.446,40.4671,83091.0
2018-11-07 11:15:00,57.55,57.6,57.53,57.56,106667.0,40.4671,40.5023,40.4531,40.4742,106667.0
2018-11-07 11:20:00,57.56,57.56,57.42,57.42,72542.0,40.4742,40.4742,40.3757,40.3757,72542.0
2018-11-07 11:25:00,57.41,57.47,57.36,57.41,111323.0,40.3687,40.4109,40.3335,40.3687,111323.0
2018-11-07 11:30:00,57.41,57.49,57.37,57.48,83092.0,40.3687,40.4249,40.3406,40.4179,83092.0
2018-11-07 11:35:00,57.48,57.58,57.46,57.58,103686.0,40.4179,40.4882,40.4038,40.4882,103686.0
2018-11-07 11:40:00,57.58,57.59,57.57,57.59,74321.0,40.4882,40.4953,40.4812,40.4953,74321.0
2018-11-07 11:45:00,57.59,57.64,57.58,57.63,120736.0,40.4953,40.5304,40.4882,40.5234,120736.0
2018-11-07 11:50:00,57.64,57.7,57.63,57.67,106305.0,40.5304,40.5726,40.5234,40.5515,106305.0
2018-11-07 11:55:00,57.68,57.69,57.58,57.58,61851.0,40.5585,40.5656,40.4882,40.4882,61851.0
2018-11-07 12:00:00,57.59,57.6,57.5,57.59,128308.0,40.4953,40.5023,40.432,40.4953,128308.0
2018-11-07 12:05:00,57.59,57.63,57.58,57.6,56924.0,40.4953,40.5234,40.4882,40.5023,56924.0
2018-11-07 12:10:00,57.61,57.64,57.57,57.6,43000.0,40.5093,40.5304,40.4812,40.5023,43000.0
2018-11-07 12:15:00,57.6,57.68,57.59,57.67,109136.0,40.5023,40.5585,40.4953,40.5515,109136.0
2018-11-07 12:20:00,57.68,57.7,57.6,57.61,42619.0,40.5585,40.5726,40.5023,40.5093,42619.0
2018-11-07 12:25:00,57.6,57.6,57.46,57.48,117174.0,40.5023,40.5023,40.4038,40.4179,117174.0
2018-11-07 12:30:00,57.47,57.49,57.44,57.45,66314.0,40.4109,40.4249,40.3898,40.3968,66314.0
2018-11-07 12:35:00,57.46,57.52,57.44,57.47,82335.0,40.4038,40.446,40.3898,40.4109,82335.0
2018-11-07 12:40:00,57.48,57.52,57.45,57.49,62446.0,40.4179,40.446,40.3968,40.4249,62446.0
2018-11-07 12:45:00,57.49,57.56,57.48,57.52,53055.0,40.4249,40.4742,40.4179,40.446,53055.0
2018-11-07 12:50:00,57.52,57.56,57.52,57.54,50912.0,40.446,40.4742,40.446,40.4601,50912.0
2018-11-07 12:55:00,57.54,57.54,57.48,57.5,75345.0,40.4601,40.4601,40.4179,40.432,75345.0
2018-11-07 13:00:00,57.5,57.53,57.49,57.53,42902.0,40.432,40.4531,40.4249,40.4531,42902.0
2018-11-07 13:05:00,57.53,57.53,57.51,57.52,62710.0,40.4531,40.4531,40.439,40.446,62710.0
2018-11-07 13:10:00,57.52,57.54,57.49,57.49,36026.0,40.446,40.4601,40.4249,40.4249,36026.0
2018-11-07 13:15:00,57.49,57.51,57.48,57.51,36843.0,40.4249,40.439,40.4179,40.439,36843.0
2018-11-07 13:20:00,57.51,57.56,57.5,57.56,68146.0,40.439,40.4742,40.432,40.4742,68146.0
2018-11-07 13:25:00,57.57,57.58,57.49,57.52,108856.0,40.4812,40.4882,40.4249,40.446,108856.0
2018-11-07 13:30:00,57.52,57.58,57.44,57.46,59342.0,40.446,40.4882,40.3898,40.4038,59342.0
2018-11-07 13:35:00,57.45,57.46,57.41,57.41,66062.0,40.3968,40.4038,40.3687,40.3687,66062.0
2018-11-07 13:40:00,57.41,57.47,57.4,57.46,85827.0,40.3687,40.4109,40.3617,40.4038,85827.0
2018-11-07 13:45:00,57.46,57.48,57.4,57.43,73946.0,40.4038,40.4179,40.3617,40.3827,73946.0
2018-11-07 13:50:00,57.42,57.45,57.42,57.45,65252.0,40.3757,40.3968,40.3757,40.3968,65252.0
2018-11-07 13:55:00,57.45,57.47,57.41,57.46,75943.0,40.3968,40.4109,40.3687,40.4038,75943.0
2018-11-07 14:00:00,57.46,57.52,57.43,57.47,79520.0,40.4038,40.446,40.3827,40.4109,79520.0
2018-11-07 14:05:00,57.47,57.59,57.45,57.59,127206.0,40.4109,40.4953,40.3968,40.4953,127206.0
2018-11-07 14:10:00,57.58,57.65,57.58,57.62,81936.0,40.4882,40.5374,40.4882,40.5163,81936.0
2018-11-07 14:15:00,57.62,57.64,57.59,57.64,110557.0,40.5163,40.5304,40.4953,40.5304,110557.0
2018-11-07 14:20:00,57.64,57.66,57.59,57.65,72340.0,40.5304,40.5445,40.4953,40.5374,72340.0
2018-11-07 14:25:00,57.66,57.7,57.65,57.66,83105.0,40.5445,40.5726,40.5374,40.5445,83105.0
2018-11-07 14:30:00,57.66,57.71,57.65,57.69,77867.0,40.5445,40.5796,40.5374,40.5656,77867.0
2018-11-07 14:35:00,57.7,57.7,57.63,57.65,105627.0,40.5726,40.5726,40.5234,40.5374,105627.0
2018-11-07 14:40:00,57.65,57.67,57.6,57.6,80817.0,40.5374,40.5515,40.5023,40.5023,80817.0
2018-11-07 14:45:00,57.61,57.61,57.53,57.59,232345.0,40.5093,40.5093,40.4531,40.4953,232345.0
2018-11-07 14:50:00,57.59,57.62,57.58,57.62,107333.0,40.4953,40.5163,40.4882,40.5163,107333.0
2018-11-07 14:55:00,57.62,57.62,57.56,57.57,92396.0,40.5163,40.5163,40.4742,40.4812,92396.0
2018-11-07 15:00:00,57.57,57.67,57.57,57.6,76155.0,40.4812,40.5515,40.4812,40.5023,76155.0
2018-11-07 15:05:00,57.6,57.64,57.57,57.59,57564.0,40.5023,40.5304,40.4812,40.4953,57564.0
2018-11-07 15:10:00,57.59,57.69,57.57,57.66,86928.0,40.4953,40.5656,40.4812,40.5445,86928.0
2018-11-07 15:15:00,57.66,57.68,57.56,57.58,79846.0,40.5445,40.5585,40.4742,40.4882,79846.0
2018-11-07 15:20:00,57.59,57.6,57.54,57.54,89792.0,40.4953,40.5023,40.4601,40.4601,89792.0
2018-11-07 15:25:00,57.55,57.64,57.54,57.58,111187.0,40.4671,40.5304,40.4601,40.4882,111187.0
2018-11-07 15:30:00,57.58,57.65,57.56,57.64,93708.0,40.4882,40.5374,40.4742,40.5304,93708.0
2018-11-07 15:35:00,57.64,57.66,57.53,57.54,141096.0,40.5304,40.5445,40.4531,40.4601,141096.0
2018-11-07 15:40:00,57.55,57.56,57.51,57.52,166043.0,40.4671,40.4742,40.439,40.446,166043.0
2018-11-07 15:45:00,57.52,57.65,57.5,57.65,218834.0,40.446,40.5374,40.432,40.5374,218834.0
2018-11-07 15:50:00,57.65,57.75,57.64,57.72,343201.0,40.5374,40.6078,40.5304,40.5867,343201.0
2018-11-07 15:55:00,57.72,57.78,57.61,57.62,827318.0,40.5867,40.6289,40.5093,40.5163,827318.0
2018-11-08 09:30:00,57.7,58.0,57.66,57.97,369020.0,40.5726,40.7836,40.5445,40.7625,369020.0
2018-11-08 09:35:00,57.97,58.13,57.92,57.98,236120.0,40.7625,40.875,40.7273,40.7695,236120.0
2018-11-08 09:40:00,57.98,58.03,57.88,57.89,121600.0,40.7695,40.8046,40.6992,40.7062,121600.0
2018-11-08 09:45:00,57.89,57.89,57.71,57.76,129673.0,40.7062,40.7062,40.5796,40.6148,129673.0
2018-11-08 09:50:00,57.76,57.77,57.71,57.75,150329.0,40.6148,40.6218,40.5796,40.6078,150329.0
2018-11-08 09:55:00,57.75,57.78,57.72,57.76,147974.0,40.6078,40.6289,40.5867,40.6148,147974.0
2018-11-08 10:00:00,57.75,57.77,57.66,57.73,227514.0,40.6078,40.6218,40.5445,40.5937,227514.0
2018-11-08 10:05:00,57.74,57.99,57.73,57.99,103554.0,40.6007,40.7765,40.5937,40.7765,103554.0
2018-11-08 10:10:00,57.99,58.0,57.8,57.82,138309.0,40.7765,40.7836,40.6429,40.657,138309.0
2018-11-08 10:15:00,57.82,57.86,57.82,57.84,81293.0,40.657,40.6851,40.657,40.671,81293.0
2018-11-08 10:20:00,57.84,57.98,57.83,57.96,151300.0,40.671,40.7695,40.664,40.7554,151300.0
2018-11-08 10:25:00,57.96,58.04,57.92,58.03,179272.0,40.7554,40.8117,40.7273,40.8046,179272.0
2018-11-08 10:30:00,58.03,58.09,57.94,58.0,189708.0,40.8046,40.8468,40.7414,40.7836,189708.0
2018-11-08 10:35:00,58.0,58.01,57.96,57.98,149235.0,40.7836,40.7906,40.7554,40.7695,149235.0
2018-11-08 10:40:00,57.97,58.01,57.92,57.98,127876.0,40.7625,40.7906,40.7273,40.7695,127876.0
2018-11-08 10:45:00,57.98,58.08,57.93,58.08,131375.0,40.7695,40.8398,40.7343,40.8398,131375.0
2018-11-08 10:50:00,58.09,58.21,58.08,58.21,146223.0,40.8468,40.9312,40.8398,40.9312,146223.0
2018-11-08 10:55:00,58.21,58.28,58.16,58.18,138372.0,40.9312,40.9804,40.8961,40.9101,138372.0
2018-11-08 11:00:00,58.18,58.18,58.04,58.06,112621.0,40.9101,40.9101,40.8117,40.8257,112621.0
2018-11-08 11:05:00,58.06,58.11,58.03,58.1,95873.0,40.8257,40.8609,40.8046,40.8539,95873.0
2018-11-08 11:10:00,58.1,58.22,58.09,58.16,106024.0,40.8539,40.9382,40.8468,40.8961,106024.0
2018-11-08 11:15:00,58.16,58.28,58.15,58.28,93630.0,40.8961,40.9804,40.889,40.9804,93630.0
2018-11-08 11:20:00,58.28,58.36,58.25,58.35,173182.0,40.9804,41.0367,40.9593,41.0297,173182.0
2018-11-08 11:25:00,58.35,58.36,58.18,58.21,164510.0,41.0297,41.0367,40.9101,40.9312,164510.0
2018-11-08 11:30:00,58.21,58.26,58.12,58.23,112384.0,40.9312,40.9664,40.8679,40.9453,112384.0
2018-11-08 11:35:00,58.22,58.36,58.18,58.35,115269.0,40.9382,41.0367,40.9101,41.0297,115269.0
2018-11-08 11:40:00,58.35,58.35,58.26,58.3,82116.0,41.0297,41.0297,40.9664,40.9945,82116.0
2018-11-08 11:45:00,58.31,58.42,58.3,58.38,129310.0,41.0015,41.0789,40.9945,41.0508,129310.0
2018-11-08 11:50:00,58.38,58.39,58.25,58.27,116060.0,41.0508,41.0578,40.9593,40.9734,116060.0
2018-11-08 11:55:00,58.28,58.32,58.23,58.31,88680.0,40.9804,41.0086,40.9453,41.0015,88680.0
2018-11-08 12:00:00,58.31,58.39,58.3,58.35,91667.0,41.0015,41.0578,40.9945,41.0297,91667.0
2018-11-08 12:05:00,58.35,58.36,58.29,58.31,62751.0,41.0297,41.0367,40.9875,41.0015,62751.0
2018-11-08 12:10:00,58.32,58.4,58.31,58.4,76973.0,41.0086,41.0648,41.0015,41.0648,76973.0
2018-11-08 12:15:00,58.39,58.44,58.29,58.33,133999.0,41.0578,41.0929,40.9875,41.0156,133999.0
2018-11-08 12:20:00,58.33,58.34,58.29,58.3,81301.0,41.0156,41.0226,40.9875,40.9945,81301.0
2018-11-08 12:25:00,58.3,58.32,58.29,58.3,64736.0,40.9945,41.0086,40.9875,40.9945,64736.0
2018-11-08 12:30:00,58.3,58.35,58.3,58.32,38164.0,40.9945,41.0297,40.9945,41.0086,38164.0
2018-11-08 12:35:00,58.31,58.36,58.31,58.36,35555.0,41.0015,41.0367,41.0015,41.0367,35555.0
2018-11-08 12:40:00,58.35,58.36,58.28,58.29,40831.0,41.0297,41.0367,40.9804,40.9875,40831.0
2018-11-08 12:45:00,58.3,58.31,58.28,58.3,32010.0,40.9945,41.0015,40.9804,40.9945,32010.0
2018-11-08 12:50:00,58.29,58.3,58.21,58.22,53137.0,40.9875,40.9945,40.9312,40.9382,53137.0
2018-11-08 12:55:00,58.22,58.24,58.19,58.21,48588.0,40.9382,40.9523,40.9172,40.9312,48588.0
2018-11-08 13:00:00,58.21,58.23,58.15,58.19,71160.0,40.9312,40.9453,40.889,40.9172,71160.0
2018-11-08 13:05:00,58.19,58.2,58.18,58.18,47522.0,40.9172,40.9242,40.9101,40.9101,47522.0
2018-11-08 13:10:00,58.19,58.24,58.18,58.23,51867.0,40.9172,40.9523,40.9101,40.9453,51867.0
2018-11-08 13:15:00,58.23,58.25,58.19,58.21,49315.0,40.9453,40.9593,40.9172,40.9312,49315.0
2018-11-08 13:20:00,58.21,58.25,58.18,58.22,78360.0,40.9312,40.9593,40.9101,40.9382,78360.0
2018-11-08 13:25:00,58.22,58.29,58.2,58.21,57106.0,40.9382,40.9875,40.9242,40.9312,57106.0
2018-11-08 13:30:00,58.2,58.22,58.13,58.15,60018.0,40.9242,40.9382,40.875,40.889,60018.0
2018-11-08 13:35:00,58.15,58.16,58.11,58.12,33143.0,40.889,40.8961,40.8609,40.8679,33143.0
2018-11-08 13:40:00,58.13,58.18,58.11,58.17,35938.0,40.875,40.9101,40.8609,40.9031,35938.0
2018-11-08 13:45:00,58.18,58.19,58.13,58.18,47151.0,40.9101,40.9172,40.875,40.9101,47151.0
2018-11-08 13:50:00,58.18,58.24,58.17,58.21,48795.0,40.9101,40.9523,40.9031,40.9312,48795.0
2018-11-08 13:55:00,58.22,58.3,58.2,58.29,55310.0,40.9382,40.9945,40.9242,40.9875,55310.0
2018-11-08 14:00:00,58.29,58.33,58.22,58.24,87478.0,40.9875,41.0156,40.9382,40.9523,87478.0
2018-11-08 14:05:00,58.24,58.36,58.24,58.32,61118.0,40.9523,41.0367,40.9523,41.0086,61118.0
2018-11-08 14:10:00,58.32,58.38,58.28,58.29,114068.0,41.0086,41.0508,40.9804,40.9875,114068.0
2018-11-08 14:15:00,58.3,58.3,58.21,58.24,83965.0,40.9945,40.9945,40.9312,40.9523,83965.0
2018-11-08 14:20:00,58.24,58.27,58.23,58.24,66715.0,40.9523,40.9734,40.9453,40.9523,66715.0
2018-11-08 14:25:00,58.24,58.25,58.15,58.17,47228.0,40.9523,40.9593,40.889,40.9031,47228.0
2018-11-08 14:30:00,58.17,58.2,58.14,58.15,63729.0,40.9031,40.9242,40.882,40.889,63729.0
2018-11-08 14:35:00,58.15,58.16,58.08,58.08,80132.0,40.889,40.8961,40.8398,40.8398,80132.0
2018-11-08 14:40:00,58.09,58.14,58.07,58.14,103830.0,40.8468,40.882,40.8328,40.882,103830.0
2018-11-08 14:45:00,58.14,58.25,58.13,58.24,103591.0,40.882,40.9593,40.875,40.9523,103591.0
2018-11-08 14:50:00,58.25,58.34,58.21,58.25,100433.0,40.9593,41.0226,40.9312,40.9593,100433.0
2018-11-08 14:55:00,58.25,58.29,58.19,58.19,113645.0,40.9593,40.9875,40.9172,40.9172,113645.0
2018-11-08 15:00:00,58.2,58.22,58.12,58.13,73126.0,40.9242,40.9382,40.8679,40.875,73126.0
2018-11-08 15:05:00,58.13,58.2,58.12,58.19,119624.0,40.875,40.9242,40.8679,40.9172,119624.0
2018-11-08 15:10:00,58.18,58.22,58.16,58.21,95234.0,40.9101,40.9382,40.8961,40.9312,95234.0
2018-11-08 15:15:00,58.21,58.24,58.18,58.21,96431.0,40.9312,40.9523,40.9101,40.9312,96431.0
2018-11-08 15:20:00,58.21,58.25,58.2,58.21,132654.0,40.9312,40.9593,40.9242,40.9312,132654.0
2018-11-08 15:25:00,58.2,58.23,58.14,58.14,159135.0,40.9242,40.9453,40.882,40.882,159135.0
2018-11-08 15:30:00,58.15,58.16,58.1,58.13,151124.0,40.889,40.8961,40.8539,40.875,151124.0
2018-11-08 15:35:00,58.12,58.17,58.03,58.1,165388.0,40.8679,40.9031,40.8046,40.8539,165388.0
2018-11-08 15:40:00,58.1,58.18,58.08,58.18,219797.0,40.8539,40.9101,40.8398,40.9101,219797.0
2018-11-08 15:45:00,58.18,58.21,58.12,58.2,309910.0,40.9101,40.9312,40.8679,40.9242,309910.0
2018-11-08 15:50:00,58.2,58.29,58.19,58.24,293601.0,40.9242,40.9875,40.9172,40.9523,293601.0
2018-11-08 15:55:00,58.25,58.3,58.14,58.3,921975.0,40.9593,40.9945,40.882,40.9945,921975.0
2018-11-09 09:30:00,58.32,58.54,58.27,58.44,405526.0,41.0086,41.1633,40.9734,41.0929,405526.0
2018-11-09 09:35:00,58.44,58.75,58.43,58.7,293200.0,41.0929,41.3109,41.0859,41.2758,293200.0
2018-11-09 09:40:00,58.71,58.77,58.55,58.59,365519.0,41.2828,41.325,41.1703,41.1984,365519.0
2018-11-09 09:45:00,58.58,58.63,58.49,58.51,243273.0,41.1914,41.2265,41.1281,41.1422,243273.0
2018-11-09 09:50:00,58.51,58.58,58.47,58.52,166722.0,41.1422,41.1914,41.114,41.1492,166722.0
2018-11-09 09:55:00,58.52,58.65,58.51,58.64,256664.0,41.1492,41.2406,41.1422,41.2336,256664.0
2018-11-09 10:00:00,58.64,58.79,58.63,58.76,271009.0,41.2336,41.3391,41.2265,41.318,271009.0
2018-11-09 10:05:00,58.76,59.04,58.75,59.02,543370.0,41.318,41.5148,41.3109,41.5008,543370.0
2018-11-09 10:10:00,59.01,59.06,58.88,58.95,297985.0,41.4937,41.5289,41.4023,41.4516,297985.0
2018-11-09 10:15:00,58.94,58.96,58.84,58.86,244274.0,41.4445,41.4586,41.3742,41.3883,244274.0
2018-11-09 10:20:00,58.86,58.98,58.83,58.98,188815.0,41.3883,41.4727,41.3672,41.4727,188815.0
2018-11-09 10:25:00,58.98,59.2,58.96,59.04,388399.0,41.4727,41.6273,41.4586,41.5148,388399.0
2018-11-09 10:30:00,59.04,59.07,59.0,59.01,198919.0,41.5148,41.5359,41.4867,41.4937,198919.0
2018-11-09 10:35:00,59.01,59.01,58.83,58.83,273173.0,41.4937,41.4937,41.3672,41.3672,273173.0
2018-11-09 10:40:00,58.84,58.85,58.66,58.67,374128.0,41.3742,41.3812,41.2476,41.2547,374128.0
2018-11-09 10:45:00,58.67,58.67,58.5,58.52,163754.0,41.2547,41.2547,41.1351,41.1492,163754.0
2018-11-09 10:50:00,58.53,58.55,58.38,58.42,166718.0,41.1562,41.1703,41.0508,41.0789,166718.0
2018-11-09 10:55:00,58.41,58.46,58.31,58.35,176129.0,41.0718,41.107,41.0015,41.0297,176129.0
2018-11-09 11:00:00,58.35,58.51,58.34,58.4,224688.0,41.0297,41.1422,41.0226,41.0648,224688.0
2018-11-09 11:05:00,58.39,58.48,58.34,58.44,152757.0,41.0578,41.1211,41.0226,41.0929,152757.0
2018-11-09 11:10:00,58.44,58.55,58.43,58.5,128742.0,41.0929,41.1703,41.0859,41.1351,128742.0
2018-11-09 11:15:00,58.5,58.61,58.48,58.55,60156.0,41.1351,41.2125,41.1211,41.1703,60156.0
2018-11-09 11:20:00,58.55,58.59,58.51,58.51,82398.0,41.1703,41.1984,41.1422,41.1422,82398.0
2018-11-09 11:25:00,58.52,58.57,58.48,58.56,90979.0,41.1492,41.1844,41.1211,41.1773,90979.0
2018-11-09 11:30:00,58.55,58.59,58.45,58.46,110566.0,41.1703,41.1984,41.1,41.107,110566.0
2018-11-09 11:35:00,58.46,58.56,58.45,58.54,101019.0,41.107,41.1773,41.1,41.1633,101019.0
2018-11-09 11:40:00,58.55,58.56,58.45,58.51,101363.0,41.1703,41.1773,41.1,41.1422,101363.0
2018-11-09 11:45:00,58.5,58.5,58.32,58.42,102264.0,41.1351,41.1351,41.0086,41.0789,102264.0
2018-11-09 11:50:00,58.42,58.45,58.39,58.41,77566.0,41.0789,41.1,41.0578,41.0718,77566.0
2018-11-09 11:55:00,58.41,58.51,58.37,58.47,89289.0,41.0718,41.1422,41.0437,41.114,89289.0
2018-11-09 12:00:00,58.48,58.48,58.32,58.34,129482.0,41.1211,41.1211,41.0086,41.0226,129482.0
2018-11-09 12:05:00,58.34,58.44,58.33,58.43,187312.0,41.0226,41.0929,41.0156,41.0859,187312.0
2018-11-09 12:10:00,58.43,58.47,58.25,58.27,146550.0,41.0859,41.114,40.9593,40.9734,146550.0
2018-11-09 12:15:00,58.26,58.27,58.13,58.16,104456.0,40.9664,40.9734,40.875,40.8961,104456.0
2018-11-09 12:20:00,58.16,58.23,58.14,58.2,98965.0,40.8961,40.9453,40.882,40.9242,98965.0
2018-11-09 12:25:00,58.19,58.27,58.19,58.21,98010.0,40.9172,40.9734,40.9172,40.9312,98010.0
2018-11-09 12:30:00,58.22,58.35,58.2,58.29,127995.0,40.9382,41.0297,40.9242,40.9875,127995.0
2018-11-09 12:35:00,58.3,58.31,58.26,58.29,63722.0,40.9945,41.0015,40.9664,40.9875,63722.0
2018-11-09 12:40:00,58.29,58.3,58.24,58.25,62524.0,40.9875,40.9945,40.9523,40.9593,62524.0
2018-11-09 12:45:00,58.25,58.29,58.21,58.21,105261.0,40.9593,40.9875,40.9312,40.9312,105261.0
2018-11-09 12:50:00,58.22,58.33,58.2,58.33,52213.0,40.9382,41.0156,40.9242,41.0156,52213.0
2018-11-09 12:55:00,58.33,58.36,58.25,58.28,127658.0,41.0156,41.0367,40.9593,40.9804,127658.0
2018-11-09 13:00:00,58.27,58.32,58.23,58.3,53711.0,40.9734,41.0086,40.9453,40.9945,53711.0
2018-11-09 13:05:00,58.3,58.32,58.25,58.28,42744.0,40.9945,41.0086,40.9593,40.9804,42744.0
2018-11-09 13:10:00,58.29,58.3,58.25,58.29,35111.0,40.9875,40.9945,40.9593,40.9875,35111.0
2018-11-09 13:15:00,58.28,58.3,58.25,58.25,35654.0,40.9804,40.9945,40.9593,40.9593,35654.0
2018-11-09 13:20:00,58.25,58.27,58.19,58.2,56955.0,40.9593,40.9734,40.9172,40.9242,56955.0
2018-11-09 13:25:00,58.2,58.23,58.19,58.22,63114.0,40.9242,40.9453,40.9172,40.9382,63114.0
2018-11-09 13:30:00,58.22,58.23,58.15,58.16,47483.0,40.9382,40.9453,40.889,40.8961,47483.0
2018-11-09 13:35:00,58.16,58.2,58.15,58.19,40816.0,40.8961,40.9242,40.889,40.9172,40816.0
2018-11-09 13:40:00,58.19,58.21,58.16,58.18,89138.0,40.9172,40.9312,40.8961,40.9101,89138.0
2018-11-09 13:45:00,58.17,58.21,58.16,58.17,323865.0,40.9031,40.9312,40.8961,40.9031,323865.0
2018-11-09 13:50:00,58.17,58.21,58.16,58.19,96253.0,40.9031,40.9312,40.8961,40.9172,96253.0
2018-11-09 13:55:00,58.19,58.22,58.15,58.17,134581.0,40.9172,40.9382,40.889,40.9031,134581.0
2018-11-09 14:00:00,58.17,58.2,58.09,58.15,136728.0,40.9031,40.9242,40.8468,40.889,136728.0
2018-11-09 14:05:00,58.16,58.18,58.12,58.13,66119.0,40.8961,40.9101,40.8679,40.875,66119.0
2018-11-09 14:10:00,58.14,58.14,58.03,58.05,75152.0,40.882,40.882,40.8046,40.8187,75152.0
2018-11-09 14:15:00,58.05,58.07,58.0,58.0,76752.0,40.8187,40.8328,40.7836,40.7836,76752.0
2018-11-09 14:20:00,58.0,58.03,57.98,58.01,95803.0,40.7836,40.8046,40.7695,40.7906,95803.0
2018-11-09 14:25:00,58.01,58.01,57.93,57.94,90578.0,40.7906,40.7906,40.7343,40.7414,90578.0
2018-11-09 14:30:00,57.94,58.06,57.93,58.01,137598.0,40.7414,40.8257,40.7343,40.7906,137598.0
2018-11-09 14:35:00,58.01,58.19,58.0,58.19,115356.0,40.7906,40.9172,40.7836,40.9172,115356.0
2018-11-09 14:40:00,58.19,58.22,58.13,58.18,73489.0,40.9172,40.9382,40.875,40.9101,73489.0
2018-11-09 14:45:00,58.18,58.23,58.14,58.22,117868.0,40.9101,40.9453,40.882,40.9382,117868.0
2018-11-09 14:50:00,58.22,58.29,58.21,58.26,94502.0,40.9382,40.9875,40.9312,40.9664,94502.0
2018-11-09 14:55:00,58.26,58.35,58.26,58.28,126183.0,40.9664,41.0297,40.9664,40.9804,126183.0
2018-11-09 15:00:00,58.28,58.36,58.27,58.35,65539.0,40.9804,41.0367,40.9734,41.0297,65539.0
2018-11-09 15:05:00,58.35,58.36,58.31,58.35,81282.0,41.0297,41.0367,41.0015,41.0297,81282.0
2018-11-09 15:10:00,58.35,58.42,58.32,58.41,101083.0,41.0297,41.0789,41.0086,41.0718,101083.0
2018-11-09 15:15:00,58.41,58.46,58.39,58.45,148745.0,41.0718,41.107,41.0578,41.1,148745.0
2018-11-09 15:20:00,58.44,58.54,58.42,58.5,135791.0,41.0929,41.1633,41.0789,41.1351,135791.0
2018-11-09 15:25:00,58.5,58.54,58.46,58.5,134760.0,41.1351,41.1633,41.107,41.1351,134760.0
2018-11-09 15:30:00,58.49,58.55,58.46,58.46,207196.0,41.1281,41.1703,41.107,41.107,207196.0
2018-11-09 15:35:00,58.46,58.51,58.43,58.49,142617.0,41.107,41.1422,41.0859,41.1281,142617.0
2018-11-09 15:40:00,58.49,58.59,58.49,58.57,185342.0,41.1281,41.1984,41.1281,41.1844,185342.0
2018-11-09 15:45:00,58.58,58.61,58.42,58.42,234123.0,41.1914,41.2125,41.0789,41.0789,234123.0
2018-11-09 15:50:00,58.43,58.57,58.42,58.55,293031.0,41.0859,41.1844,41.0789,41.1703,293031.0
2018-11-09 15:55:00,58.55,58.56,58.4,58.44,918741.0,41.1703,41.1773,41.0648,41.0929,918741.0
2018-11-12 09:30:00,58.81,58.94,58.64,58.86,417022.0,41.3531,41.4445,41.2336,41.3883,417022.0
2018-11-12 09:35:00,58.86,58.99,58.71,58.98,160624.0,41.3883,41.4797,41.2828,41.4727,160624.0
2018-11-12 09:40:00,58.98,59.09,58.92,59.04,175651.0,41.4727,41.55,41.4305,41.5148,175651.0
2018-11-12 09:45:00,59.05,59.18,58.93,59.17,241813.0,41.5219,41.6133,41.4375,41.6063,241813.0
2018-11-12 09:50:00,59.17,59.23,59.11,59.12,248030.0,41.6063,41.6484,41.5641,41.5711,248030.0
2018-11-12 09:55:00,59.12,59.13,58.83,58.88,234441.0,41.5711,41.5781,41.3672,41.4023,234441.0
2018-11-12 10:00:00,58.89,58.94,58.84,58.92,374286.0,41.4094,41.4445,41.3742,41.4305,374286.0
2018-11-12 10:05:00,58.92,58.98,58.87,58.89,184826.0,41.4305,41.4727,41.3953,41.4094,184826.0
2018-11-12 10:10:00,58.9,58.9,58.81,58.86,136707.0,41.4164,41.4164,41.3531,41.3883,136707.0
2018-11-12 10:15:00,58.87,59.03,58.81,59.03,142650.0,41.3953,41.5078,41.3531,41.5078,142650.0
2018-11-12 10:20:00,59.04,59.18,59.03,59.13,134858.0,41.5148,41.6133,41.5078,41.5781,134858.0
2018-11-12 10:25:00,59.14,59.32,59.1,59.32,239246.0,41.5852,41.7117,41.557,41.7117,239246.0
2018-11-12 10:30:00,59.32,59.4,59.3,59.38,200683.0,41.7117,41.768,41.6977,41.7539,200683.0
2018-11-12 10:35:00,59.38,59.4,59.22,59.23,178876.0,41.7539,41.768,41.6414,41.6484,178876.0
2018-11-12 10:40:00,59.22,59.33,59.14,59.32,191027.0,41.6414,41.7188,41.5852,41.7117,191027.0
2018-11-12 10:45:00,59.32,59.33,59.12,59.12,118731.0,41.7117,41.7188,41.5711,41.5711,118731.0
2018-11-12 10:50:00,59.13,59.15,59.08,59.1,112022.0,41.5781,41.5922,41.543,41.557,112022.0
2018-11-12 10:55:00,59.1,59.17,59.08,59.15,136115.0,41.557,41.6063,41.543,41.5922,136115.0
2018-11-12 11:00:00,59.14,59.2,59.11,59.2,306263.0,41.5852,41.6273,41.5641,41.6273,306263.0
2018-11-12 11:05:00,59.2,59.24,59.12,59.15,158921.0,41.6273,41.6555,41.5711,41.5922,158921.0
2018-11-12 11:10:00,59.14,59.22,59.08,59.2,118425.0,41.5852,41.6414,41.543,41.6273,118425.0
2018-11-12 11:15:00,59.19,59.21,59.11,59.16,123613.0,41.6203,41.6344,41.5641,41.5992,123613.0
2018-11-12 11:20:00,59.17,59.18,59.07,59.14,160451.0,41.6063,41.6133,41.5359,41.5852,160451.0
2018-11-12 11:25:00,59.14,59.17,59.09,59.14,405270.0,41.5852,41.6063,41.55,41.5852,405270.0
2018-11-12 11:30:00,59.13,59.13,58.95,59.01,177650.0,41.5781,41.5781,41.4516,41.4937,177650.0
2018-11-12 11:35:00,59.02,59.04,58.91,58.97,103784.0,41.5008,41.5148,41.4234,41.4656,103784.0
2018-11-12 11:40:00,58.98,59.08,58.96,59.05,100685.0,41.4727,41.543,41.4586,41.5219,100685.0
2018-11-12 11:45:00,59.05,59.06,58.99,58.99,58150.0,41.5219,41.5289,41.4797,41.4797,58150.0
2018-11-12 11:50:00,58.99,59.07,58.96,59.06,70991.0,41.4797,41.5359,41.4586,41.5289,70991.0
2018-11-12 11:55:00,59.07,59.1,58.9,58.91,88783.0,41.5359,41.557,41.4164,41.4234,88783.0
2018-11-12 12:00:00,58.91,58.93,58.8,58.82,78721.0,41.4234,41.4375,41.3461,41.3601,78721.0
2018-11-12 12:05:00,58.82,58.84,58.8,58.82,101945.0,41.3601,41.3742,41.3461,41.3601,101945.0
2018-11-12 12:10:00,58.82,58.92,58.82,58.86,48974.0,41.3601,41.4305,41.3601,41.3883,48974.0
2018-11-12 12:15:00,58.87,58.88,58.83,58.85,50091.0,41.3953,41.4023,41.3672,41.3812,50091.0
2018-11-12 12:20:00,58.86,58.87,58.81,58.84,60611.0,41.3883,41.3953,41.3531,41.3742,60611.0
2018-11-12 12:25:00,58.83,58.88,58.8,58.86,50456.0,41.3672,41.4023,41.3461,41.3883,50456.0
2018-11-12 12:30:00,58.87,58.87,58.83,58.83,53752.0,41.3953,41.3953,41.3672,41.3672,53752.0
2018-11-12 12:35:00,58.84,58.88,58.83,58.87,53599.0,41.3742,41.4023,41.3672,41.3953,53599.0
2018-11-12 12:40:00,58.88,58.95,58.87,58.92,52276.0,41.4023,41.4516,41.3953,41.4305,52276.0
2018-11-12 12:45:00,58.92,58.92,58.87,58.91,47011.0,41.4305,41.4305,41.3953,41.4234,47011.0
2018-11-12 12:50:00,58.91,58.95,58.87,58.88,34119.0,41.4234,41.4516,41.3953,41.4023,34119.0
2018-11-12 12:55:00,58.88,58.96,58.87,58.91,71585.0,41.4023,41.4586,41.3953,41.4234,71585.0
2018-11-12 13:00:00,58.91,58.93,58.87,58.93,42786.0,41.4234,41.4375,41.3953,41.4375,42786.0
2018-11-12 13:05:00,58.93,58.95,58.84,58.86,49387.0,41.4375,41.4516,41.3742,41.3883,49387.0
2018-11-12 13:10:00,58.85,58.86,58.79,58.82,53509.0,41.3812,41.3883,41.3391,41.3601,53509.0
2018-11-12 13:15:00,58.82,58.89,58.81,58.82,57632.0,41.3601,41.4094,41.3531,41.3601,57632.0
2018-11-12 13:20:00,58.81,58.83,58.77,58.78,51501.0,41.3531,41.3672,41.325,41.332,51501.0
2018-11-12 13:25:00,58.78,58.88,58.77,58.87,47138.0,41.332,41.4023,41.325,41.3953,47138.0
2018-11-12 13:30:00,58.86,58.94,58.85,58.91,36429.0,41.3883,41.4445,41.3812,41.4234,36429.0
2018-11-12 13:35:00,58.91,58.93,58.87,58.93,31508.0,41.4234,41.4375,41.3953,41.4375,31508.0
2018-11-12 13:40:00,58.92,58.96,58.9,58.9,55506.0,41.4305,41.4586,41.4164,41.4164,55506.0
2018-11-12 13:45:00,58.9,59.0,58.9,58.96,68415.0,41.4164,41.4867,41.4164,41.4586,68415.0
2018-11-12 13:50:00,58.97,59.02,58.93,58.95,89334.0,41.4656,41.5008,41.4375,41.4516,89334.0
2018-11-12 13:55:00,58.94,58.99,58.92,58.95,41462.0,41.4445,41.4797,41.4305,41.4516,41462.0
2018-11-12 14:00:00,58.94,59.0,58.92,58.99,56253.0,41.4445,41.4867,41.4305,41.4797,56253.0
2018-11-12 14:05:00,58.98,58.99,58.92,58.95,33193.0,41.4727,41.4797,41.4305,41.4516,33193.0
2018-11-12 14:10:00,58.95,58.99,58.9,58.9,195212.0,41.4516,41.4797,41.4164,41.4164,195212.0
2018-11-12 14:15:00,58.89,59.0,58.89,58.96,84316.0,41.4094,41.4867,41.4094,41.4586,84316.0
2018-11-12 14:20:00,58.96,58.96,58.87,58.9,54006.0,41.4586,41.4586,41.3953,41.4164,54006.0
2018-11-12 14:25:00,58.9,58.91,58.83,58.86,56543.0,41.4164,41.4234,41.3672,41.3883,56543.0
2018-11-12 14:30:00,58.85,58.89,58.82,58.88,68002.0,41.3812,41.4094,41.3601,41.4023,68002.0
2018-11-12 14:35:00,58.88,58.88,58.77,58.8,67413.0,41.4023,41.4023,41.325,41.3461,67413.0
2018-11-12 14:40:00,58.8,58.84,58.77,58.83,53184.0,41.3461,41.3742,41.325,41.3672,53184.0
2018-11-12 14:45:00,58.83,58.92,58.83,58.9,68206.0,41.3672,41.4305,41.3672,41.4164,68206.0
2018-11-12 14:50:00,58.91,58.91,58.84,58.89,61054.0,41.4234,41.4234,41.3742,41.4094,61054.0
2018-11-12 14:55:00,58.89,58.9,58.82,58.84,78643.0,41.4094,41.4164,41.3601,41.3742,78643.0
2018-11-12 15:00:00,58.84,58.86,58.77,58.81,102301.0,41.3742,41.3883,41.325,41.3531,102301.0
2018-11-12 15:05:00,58.8,58.86,58.76,58.86,151287.0,41.3461,41.3883,41.318,41.3883,151287.0
2018-11-12 15:10:00,58.85,58.9,58.79,58.87,252324.0,41.3812,41.4164,41.3391,41.3953,252324.0
2018-11-12 15:15:00,58.86,58.94,58.81,58.92,172228.0,41.3883,41.4445,41.3531,41.4305,172228.0
2018-11-12 15:20:00,58.92,58.97,58.87,58.89,98667.0,41.4305,41.4656,41.3953,41.4094,98667.0
2018-11-12 15:25:00,58.89,58.93,58.88,58.89,101061.0,41.4094,41.4375,41.4023,41.4094,101061.0
2018-11-12 15:30:00,58.89,58.91,58.7,58.72,190719.0,41.4094,41.4234,41.2758,41.2898,190719.0
2018-11-12 15:35:00,58.72,58.76,58.7,58.73,153136.0,41.2898,41.318,41.2758,41.2969,153136.0
2018-11-12 15:40:00,58.72,58.8,58.7,58.73,305086.0,41.2898,41.3461,41.2758,41.2969,305086.0
2018-11-12 15:45:00,58.74,58.83,58.72,58.73,241380.0,41.3039,41.3672,41.2898,41.2969,241380.0
2018-11-12 15:50:00,58.73,58.76,58.54,58.55,255018.0,41.2969,41.318,41.1633,41.1703,255018.0
2018-11-12 15:55:00,58.56,58.75,58.56,58.73,593261.0,41.1773,41.3109,41.1773,41.2969,593261.0
2018-11-13 09:30:00,59.09,59.09,58.45,58.5,506272.0,41.55,41.55,41.1,41.1351,506272.0
2018-11-13 09:35:00,58.49,58.53,58.32,58.4,239630.0,41.1281,41.1562,41.0086,41.0648,239630.0
2018-11-13 09:40:00,58.41,58.77,58.39,58.59,422306.0,41.0718,41.325,41.0578,41.1984,422306.0
2018-11-13 09:45:00,58.58,58.73,58.55,58.69,136429.0,41.1914,41.2969,41.1703,41.2687,136429.0
2018-11-13 09:50:00,58.68,58.79,58.67,58.76,144132.0,41.2617,41.3391,41.2547,41.318,144132.0
2018-11-13 09:55:00,58.76,59.04,58.76,59.04,107101.0,41.318,41.5148,41.318,41.5148,107101.0
2018-11-13 10:00:00,59.03,59.14,58.9,59.06,185433.0,41.5078,41.5852,41.4164,41.5289,185433.0
2018-11-13 10:05:00,59.05,59.06,58.9,58.95,160405.0,41.5219,41.5289,41.4164,41.4516,160405.0
2018-11-13 10:10:00,58.95,59.05,58.87,59.0,105398.0,41.4516,41.5219,41.3953,41.4867,105398.0
2018-11-13 10:15:00,59.0,59.13,58.99,59.08,103149.0,41.4867,41.5781,41.4797,41.543,103149.0
2018-11-13 10:20:00,59.07,59.07,58.85,58.87,141692.0,41.5359,41.5359,41.3812,41.3953,141692.0
2018-11-13 10:25:00,58.87,58.92,58.71,58.72,132643.0,41.3953,41.4305,41.2828,41.2898,132643.0
2018-11-13 10:30:00,58.72,58.73,58.55,58.56,111676.0,41.2898,41.2969,41.1703,41.1773,111676.0
2018-11-13 10:35:00,58.55,58.7,58.54,58.66,97058.0,41.1703,41.2758,41.1633,41.2476,97058.0
2018-11-13 10:40:00,58.65,58.75,58.65,58.69,138093.0,41.2406,41.3109,41.2406,41.2687,138093.0
2018-11-13 10:45:00,58.69,58.88,58.68,58.85,71353.0,41.2687,41.4023,41.2617,41.3812,71353.0
2018-11-13 10:50:00,58.83,58.84,58.66,58.67,76911.0,41.3672,41.3742,41.2476,41.2547,76911.0
2018-11-13 10:55:00,58.67,58.85,58.64,58.81,116984.0,41.2547,41.3812,41.2336,41.3531,116984.0
2018-11-13 11:00:00,58.81,58.88,58.72,58.84,154093.0,41.3531,41.4023,41.2898,41.3742,154093.0
2018-11-13 11:05:00,58.85,58.87,58.7,58.74,73125.0,41.3812,41.3953,41.2758,41.3039,73125.0
2018-11-13 11:10:00,58.74,58.81,58.68,58.81,84716.0,41.3039,41.3531,41.2617,41.3531,84716.0
2018-11-13 11:15:00,58.81,58.99,58.81,58.98,160634.0,41.3531,41.4797,41.3531,41.4727,160634.0
2018-11-13 11:20:00,58.98,59.14,58.95,59.05,244273.0,41.4727,41.5852,41.4516,41.5219,244273.0
2018-11-13 11:25:00,59.05,59.09,59.02,59.04,231894.0,41.5219,41.55,41.5008,41.5148,231894.0
2018-11-13 11:30:00,59.04,59.08,58.94,59.05,114098.0,41.5148,41.543,41.4445,41.5219,114098.0
2018-11-13 11:35:00,59.04,59.05,58.94,58.98,112260.0,41.5148,41.5219,41.4445,41.4727,112260.0
2018-11-13 11:40:00,58.97,58.98,58.9,58.97,100666.0,41.4656,41.4727,41.4164,41.4656,100666.0
2018-11-13 11:45:00,58.97,59.01,58.96,58.99,105477.0,41.4656,41.4937,41.4586,41.4797,105477.0
2018-11-13 11:50:00,58.99,59.05,58.98,59.05,126376.0,41.4797,41.5219,41.4727,41.5219,126376.0
2018-11-13 11:55:00,59.05,59.09,58.99,59.0,126503.0,41.5219,41.55,41.4797,41.4867,126503.0
2018-11-13 12:00:00,59.0,59.1,59.0,59.06,121800.0,41.4867,41.557,41.4867,41.5289,121800.0
2018-11-13 12:05:00,59.05,59.07,58.96,59.02,95702.0,41.5219,41.5359,41.4586,41.5008,95702.0
2018-11-13 12:10:00,59.03,59.04,58.96,58.98,111207.0,41.5078,41.5148,41.4586,41.4727,111207.0
2018-11-13 12:15:00,58.97,59.02,58.93,58.99,75373.0,41.4656,41.5008,41.4375,41.4797,75373.0
2018-11-13 12:20:00,59.0,59.01,58.92,58.99,58302.0,41.4867,41.4937,41.4305,41.4797,58302.0
2018-11-13 12:25:00,58.99,59.05,58.97,58.97,57825.0,41.4797,41.5219,41.4656,41.4656,57825.0
2018-11-13 12:30:00,58.98,59.02,58.96,59.0,51504.0,41.4727,41.5008,41.4586,41.4867,51504.0
2018-11-13 12:35:00,59.0,59.02,58.96,59.0,60545.0,41.4867,41.5008,41.4586,41.4867,60545.0
2018-11-13 12:40:00,59.0,59.01,58.86,58.9,120282.0,41.4867,41.4937,41.3883,41.4164,120282.0
2018-11-13 12:45:00,58.91,58.92,58.85,58.86,50586.0,41.4234,41.4305,41.3812,41.3883,50586.0
2018-11-13 12:50:00,58.87,58.95,58.86,58.92,160568.0,41.3953,41.4516,41.3883,41.4305,160568.0
2018-11-13 12:55:00,58.91,58.99,58.9,58.95,98071.0,41.4234,41.4797,41.4164,41.4516,98071.0
2018-11-13 13:00:00,58.96,58.99,58.93,58.93,74002.0,41.4586,41.4797,41.4375,41.4375,74002.0
2018-11-13 13:05:00,58.94,58.96,58.92,58.93,88432.0,41.4445,41.4586,41.4305,41.4375,88432.0
2018-11-13 13:10:00,58.93,58.95,58.84,58.91,107297.0,41.4375,41.4516,41.3742,41.4234,107297.0
2018-11-13 13:15:00,58.91,58.94,58.88,58.92,68391.0,41.4234,41.4445,41.4023,41.4305,68391.0
2018-11-13 13:20:00,58.92,58.97,58.9,58.97,72963.0,41.4305,41.4656,41.4164,41.4656,72963.0
2018-11-13 13:25:00,58.97,58.99,58.91,58.96,81370.0,41.4656,41.4797,41.4234,41.4586,81370.0
2018-11-13 13:30:00,58.96,59.06,58.94,59.03,102861.0,41.4586,41.5289,41.4445,41.5078,102861.0
2018-11-13 13:35:00,59.04,59.11,58.99,59.11,85037.0,41.5148,41.5641,41.4797,41.5641,85037.0
2018-11-13 13:40:00,59.11,59.12,59.04,59.08,66685.0,41.5641,41.5711,41.5148,41.543,66685.0
2018-11-13 13:45:00,59.08,59.1,59.0,59.02,56358.0,41.543,41.557,41.4867,41.5008,56358.0
2018-11-13 13:50:00,59.02,59.1,59.01,59.1,59061.0,41.5008,41.557,41.4937,41.557,59061.0
2018-11-13 13:55:00,59.1,59.11,59.04,59.07,74152.0,41.557,41.5641,41.5148,41.5359,74152.0
2018-11-13 14:00:00,59.07,59.08,58.94,58.95,95145.0,41.5359,41.543,41.4445,41.4516,95145.0
2018-11-13 14:05:00,58.95,58.99,58.91,58.95,78484.0,41.4516,41.4797,41.4234,41.4516,78484.0
2018-11-13 14:10:00,58.95,58.96,58.85,58.85,66630.0,41.4516,41.4586,41.3812,41.3812,66630.0
2018-11-13 14:15:00,58.85,58.85,58.76,58.79,85084.0,41.3812,41.3812,41.318,41.3391,85084.0
2018-11-13 14:20:00,58.8,58.83,58.7,58.78,138863.0,41.3461,41.3672,41.2758,41.332,138863.0
2018-11-13 14:25:00,58.78,58.81,58.73,58.78,69807.0,41.332,41.3531,41.2969,41.332,69807.0
2018-11-13 14:30:00,58.79,58.89,58.77,58.89,67288.0,41.3391,41.4094,41.325,41.4094,67288.0
2018-11-13 14:35:00,58.89,58.95,58.87,58.91,85060.0,41.4094,41.4516,41.3953,41.4234,85060.0
2018-11-13 14:40:00,58.92,58.92,58.81,58.88,71501.0,41.4305,41.4305,41.3531,41.4023,71501.0
2018-11-13 14:45:00,58.88,58.93,58.81,58.89,82850.0,41.4023,41.4375,41.3531,41.4094,82850.0
2018-11-13 14:50:00,58.89,58.94,58.84,58.87,69621.0,41.4094,41.4445,41.3742,41.3953,69621.0
2018-11-13 14:55:00,58.88,58.95,58.8,58.8,119383.0,41.4023,41.4516,41.3461,41.3461,119383.0
2018-11-13 15:00:00,58.81,58.94,58.8,58.93,120526.0,41.3531,41.4445,41.3461,41.4375,120526.0
2018-11-13 15:05:00,58.93,58.93,58.77,58.79,96774.0,41.4375,41.4375,41.325,41.3391,96774.0
2018-11-13 15:10:00,58.8,58.8,58.67,58.7,138900.0,41.3461,41.3461,41.2547,41.2758,138900.0
2018-11-13 15:15:00,58.7,58.73,58.56,58.63,152940.0,41.2758,41.2969,41.1773,41.2265,152940.0
2018-11-13 15:20:00,58.63,58.69,58.58,58.67,100888.0,41.2265,41.2687,41.1914,41.2547,100888.0
2018-11-13 15:25:00,58.66,58.8,58.66,58.73,148185.0,41.2476,41.3461,41.2476,41.2969,148185.0
2018-11-13 15:30:00,58.73,58.77,58.61,58.63,161100.0,41.2969,41.325,41.2125,41.2265,161100.0
2018-11-13 15:35:00,58.62,58.81,58.61,58.8,178069.0,41.2195,41.3531,41.2125,41.3461,178069.0
2018-11-13 15:40:00,58.79,58.81,58.72,58.75,152497.0,41.3391,41.3531,41.2898,41.3109,152497.0
2018-11-13 15:45:00,58.75,58.92,58.73,58.91,246017.0,41.3109,41.4305,41.2969,41.4234,246017.0
2018-11-13 15:50:00,58.91,58.93,58.79,58.82,313187.0,41.4234,41.4375,41.3391,41.3601,313187.0
2018-11-13 15:55:00,58.82,58.82,58.64,58.66,717639.0,41.3601,41.3601,41.2336,41.2476,717639.0
2018-11-14 09:30:00,59.13,59.24,58.92,59.04,611673.0,41.5781,41.6555,41.4305,41.5148,611673.0
2018-11-14 09:35:00,59.04,59.07,58.77,58.91,147462.0,41.5148,41.5359,41.325,41.4234,147462.0
2018-11-14 09:40:00,58.91,58.92,58.79,58.8,317033.0,41.4234,41.4305,41.3391,41.3461,317033.0
2018-11-14 09:45:00,58.8,58.85,58.7,58.79,133398.0,41.3461,41.3812,41.2758,41.3391,133398.0
2018-11-14 09:50:00,58.79,58.95,58.71,58.94,139118.0,41.3391,41.4516,41.2828,41.4445,139118.0
2018-11-14 09:55:00,58.95,58.98,58.86,58.96,161460.0,41.4516,41.4727,41.3883,41.4586,161460.0
2018-11-14 10:00:00,58.96,59.01,58.86,58.92,148507.0,41.4586,41.4937,41.3883,41.4305,148507.0
2018-11-14 10:05:00,58.92,58.93,58.76,58.82,103689.0,41.4305,41.4375,41.318,41.3601,103689.0
2018-11-14 10:10:00,58.82,58.83,58.66,58.67,108976.0,41.3601,41.3672,41.2476,41.2547,108976.0
2018-11-14 10:15:00,58.66,58.77,58.64,58.69,94843.0,41.2476,41.325,41.2336,41.2687,94843.0
2018-11-14 10:20:00,58.69,58.74,58.6,58.6,106021.0,41.2687,41.3039,41.2054,41.2054,106021.0
2018-11-14 10:25:00,58.61,58.65,58.54,58.56,199499.0,41.2125,41.2406,41.1633,41.1773,199499.0
2018-11-14 10:30:00,58.55,58.63,58.5,58.63,217679.0,41.1703,41.2265,41.1351,41.2265,217679.0
2018-11-14 10:35:00,58.63,58.67,58.6,58.65,213142.0,41.2265,41.2547,41.2054,41.2406,213142.0
2018-11-14 10:40:00,58.65,58.66,58.6,58.65,162571.0,41.2406,41.2476,41.2054,41.2406,162571.0
2018-11-14 10:45:00,58.65,58.66,58.6,58.63,221327.0,41.2406,41.2476,41.2054,41.2265,221327.0
2018-11-14 10:50:00,58.62,58.66,58.53,58.59,313578.0,41.2195,41.2476,41.1562,41.1984,313578.0
2018-11-14 10:55:00,58.59,58.59,58.47,58.54,184798.0,41.1984,41.1984,41.114,41.1633,184798.0
2018-11-14 11:00:00,58.55,58.61,58.53,58.6,217771.0,41.1703,41.2125,41.1562,41.2054,217771.0
2018-11-14 11:05:00,58.6,58.6,58.49,58.55,233501.0,41.2054,41.2054,41.1281,41.1703,233501.0
2018-11-14 11:10:00,58.55,58.57,58.47,58.53,675579.0,41.1703,41.1844,41.114,41.1562,675579.0
2018-11-14 11:15:00,58.54,58.55,58.47,58.49,126556.0,41.1633,41.1703,41.114,41.1281,126556.0
2018-11-14 11:20:00,58.49,58.5,58.44,58.45,134228.0,41.1281,41.1351,41.0929,41.1,134228.0
2018-11-14 11:25:00,58.46,58.54,58.45,58.47,113718.0,41.107,41.1633,41.1,41.114,113718.0
2018-11-14 11:30:00,58.47,58.48,58.43,58.47,185518.0,41.114,41.1211,41.0859,41.114,185518.0
2018-11-14 11:35:00,58.46,58.47,58.41,58.46,333365.0,41.107,41.114,41.0718,41.107,333365.0
2018-11-14 11:40:00,58.46,58.52,58.44,58.51,154285.0,41.107,41.1492,41.0929,41.1422,154285.0
2018-11-14 11:45:00,58.52,58.54,58.49,58.51,94407.0,41.1492,41.1633,41.1281,41.1422,94407.0
2018-11-14 11:50:00,58.5,58.65,58.5,58.62,145759.0,41.1351,41.2406,41.1351,41.2195,145759.0
2018-11-14 11:55:00,58.63,58.71,58.6,58.69,77606.0,41.2265,41.2828,41.2054,41.2687,77606.0
2018-11-14 12:00:00,58.69,58.84,58.67,58.82,138387.0,41.2687,41.3742,41.2547,41.3601,138387.0
2018-11-14 12:05:00,58.81,58.84,58.76,58.8,72055.0,41.3531,41.3742,41.318,41.3461,72055.0
2018-11-14 12:10:00,58.8,58.8,58.65,58.67,112287.0,41.3461,41.3461,41.2406,41.2547,112287.0
2018-11-14 12:15:00,58.67,58.72,58.62,58.7,115583.0,41.2547,41.2898,41.2195,41.2758,115583.0
2018-11-14 12:20:00,58.69,58.78,58.66,58.77,96030.0,41.2687,41.332,41.2476,41.325,96030.0
2018-11-14 12:25:00,58.78,58.84,58.73,58.83,51338.0,41.332,41.3742,41.2969,41.3672,51338.0
2018-11-14 12:30:00,58.83,58.83,58.75,58.79,41789.0,41.3672,41.3672,41.3109,41.3391,41789.0
2018-11-14 12:35:00,58.79,58.84,58.71,58.8,112209.0,41.3391,41.3742,41.2828,41.3461,112209.0
2018-11-14 12:40:00,58.8,58.85,58.76,58.84,79466.0,41.3461,41.3812,41.318,41.3742,79466.0
2018-11-14 12:45:00,58.83,58.95,58.82,58.95,133244.0,41.3672,41.4516,41.3601,41.4516,133244.0
2018-11-14 12:50:00,58.94,59.03,58.89,58.98,258172.0,41.4445,41.5078,41.4094,41.4727,258172.0
2018-11-14 12:55:00,58.98,59.05,58.78,58.81,234123.0,41.4727,41.5219,41.332,41.3531,234123.0
2018-11-14 13:00:00,58.82,58.87,58.74,58.8,142017.0,41.3601,41.3953,41.3039,41.3461,142017.0
2018-11-14 13:05:00,58.81,58.85,58.72,58.72,111066.0,41.3531,41.3812,41.2898,41.2898,111066.0
2018-11-14 13:10:00,58.73,58.76,58.64,58.72,127742.0,41.2969,41.318,41.2336,41.2898,127742.0
2018-11-14 13:15:00,58.72,58.84,58.69,58.76,104680.0,41.2898,41.3742,41.2687,41.318,104680.0
2018-11-14 13:20:00,58.76,58.78,58.69,58.7,89766.0,41.318,41.332,41.2687,41.2758,89766.0
2018-11-14 13:25:00,58.7,58.73,58.64,58.72,127432.0,41.2758,41.2969,41.2336,41.2898,127432.0
2018-11-14 13:30:00,58.72,58.92,58.71,58.9,218636.0,41.2898,41.4305,41.2828,41.4164,218636.0
2018-11-14 13:35:00,58.9,58.93,58.87,58.91,95848.0,41.4164,41.4375,41.3953,41.4234,95848.0
2018-11-14 13:40:00,58.91,58.91,58.66,58.67,105035.0,41.4234,41.4234,41.2476,41.2547,105035.0
2018-11-14 13:45:00,58.67,58.7,58.61,58.61,80469.0,41.2547,41.2758,41.2125,41.2125,80469.0
2018-11-14 13:50:00,58.6,58.73,58.6,58.69,58280.0,41.2054,41.2969,41.2054,41.2687,58280.0
2018-11-14 13:55:00,58.69,58.77,58.69,58.77,86425.0,41.2687,41.325,41.2687,41.325,86425.0
2018-11-14 14:00:00,58.77,58.78,58.66,58.66,118509.0,41.325,41.332,41.2476,41.2476,118509.0
2018-11-14 14:05:00,58.66,58.68,58.6,58.68,62656.0,41.2476,41.2617,41.2054,41.2617,62656.0
2018-11-14 14:10:00,58.68,58.75,58.68,58.74,102758.0,41.2617,41.3109,41.2617,41.3039,102758.0
2018-11-14 14:15:00,58.74,58.94,58.73,58.9,296736.0,41.3039,41.4445,41.2969,41.4164,296736.0
2018-11-14 14:20:00,58.9,59.0,58.9,58.95,199965.0,41.4164,41.4867,41.4164,41.4516,199965.0
2018-11-14 14:25:00,58.94,58.95,58.87,58.91,166950.0,41.4445,41.4516,41.3953,41.4234,166950.0
2018-11-14 14:30:00,58.9,58.95,58.87,58.94,133950.0,41.4164,41.4516,41.3953,41.4445,133950.0
2018-11-14 14:35:00,58.94,59.1,58.92,59.07,158095.0,41.4445,41.557,41.4305,41.5359,158095.0
2018-11-14 14:40:00,59.06,59.12,58.97,59.01,307704.0,41.5289,41.5711,41.4656,41.4937,307704.0
2018-11-14 14:45:00,59.02,59.02,58.91,58.94,219114.0,41.5008,41.5008,41.4234,41.4445,219114.0
2018-11-14 14:50:00,58.94,59.25,58.88,59.14,650592.0,41.4445,41.6625,41.4023,41.5852,650592.0
2018-11-14 14:55:00,59.14,59.32,59.14,59.25,192128.0,41.5852,41.7117,41.5852,41.6625,192128.0
2018-11-14 15:00:00,59.24,59.29,59.18,59.2,177595.0,41.6555,41.6906,41.6133,41.6273,177595.0
2018-11-14 15:05:00,59.2,59.29,59.17,59.19,195584.0,41.6273,41.6906,41.6063,41.6203,195584.0
2018-11-14 15:10:00,59.19,59.21,59.09,59.17,125724.0,41.6203,41.6344,41.55,41.6063,125724.0
2018-11-14 15:15:00,59.17,59.22,59.09,59.17,113742.0,41.6063,41.6414,41.55,41.6063,113742.0
2018-11-14 15:20:00,59.17,59.19,59.1,59.14,90776.0,41.6063,41.6203,41.557,41.5852,90776.0
2018-11-14 15:25:00,59.13,59.14,59.07,59.11,136144.0,41.5781,41.5852,41.5359,41.5641,136144.0
2018-11-14 15:30:00,59.11,59.16,59.05,59.08,134495.0,41.5641,41.5992,41.5219,41.543,134495.0
2018-11-14 15:35:00,59.08,59.13,59.03,59.07,244996.0,41.543,41.5781,41.5078,41.5359,244996.0
2018-11-14 15:40:00,59.07,59.07,58.97,59.01,192963.0,41.5359,41.5359,41.4656,41.4937,192963.0
2018-11-14 15:45:00,59.0,59.06,58.95,58.97,263521.0,41.4867,41.5289,41.4516,41.4656,263521.0
2018-11-14 15:50:00,58.97,58.98,58.9,58.93,324465.0,41.4656,41.4727,41.4164,41.4375,324465.0
2018-11-14 15:55:00,58.93,59.0,58.85,58.96,1132185.0,41.4375,41.4867,41.3812,41.4586,1132185.0
2018-11-15 09:30:00,58.85,58.91,58.45,58.86,501837.0,41.3812,41.4234,41.1,41.3883,501837.0
2018-11-15 09:35:00,58.85,58.92,58.77,58.86,298839.0,41.3812,41.4305,41.325,41.3883,298839.0
2018-11-15 09:40:00,58.86,58.86,58.6,58.65,246485.0,41.3883,41.3883,41.2054,41.2406,246485.0
2018-11-15 09:45:00,58.65,58.73,58.53,58.68,308461.0,41.2406,41.2969,41.1562,41.2617,308461.0
2018-11-15 09:50:00,58.67,58.82,58.65,58.8,182337.0,41.2547,41.3601,41.2406,41.3461,182337.0
2018-11-15 09:55:00,58.8,58.88,58.74,58.8,189003.0,41.3461,41.4023,41.3039,41.3461,189003.0
2018-11-15 10:00:00,58.78,58.88,58.72,58.85,231433.0,41.332,41.4023,41.2898,41.3812,231433.0
2018-11-15 10:05:00,58.86,59.0,58.8,58.94,248068.0,41.3883,41.4867,41.3461,41.4445,248068.0
2018-11-15 10:10:00,58.93,58.99,58.86,58.87,149916.0,41.4375,41.4797,41.3883,41.3953,149916.0
2018-11-15 10:15:00,58.88,59.04,58.82,59.03,430067.0,41.4023,41.5148,41.3601,41.5078,430067.0
2018-11-15 10:20:00,59.04,59.09,58.88,58.88,162994.0,41.5148,41.55,41.4023,41.4023,162994.0
2018-11-15 10:25:00,58.88,58.91,58.79,58.83,161485.0,41.4023,41.4234,41.3391,41.3672,161485.0
2018-11-15 10:30:00,58.83,58.88,58.72,58.8,170515.0,41.3672,41.4023,41.2898,41.3461,170515.0
2018-11-15 10:35:00,58.8,58.84,58.63,58.7,192845.0,41.3461,41.3742,41.2265,41.2758,192845.0
2018-11-15 10:40:00,58.71,58.84,58.68,58.74,421565.0,41.2828,41.3742,41.2617,41.3039,421565.0
2018-11-15 10:45:00,58.74,58.84,58.73,58.81,87655.0,41.3039,41.3742,41.2969,41.3531,87655.0
2018-11-15 10:50:00,58.8,58.86,58.7,58.71,326323.0,41.3461,41.3883,41.2758,41.2828,326323.0
2018-11-15 10:55:00,58.71,58.72,58.64,58.68,294291.0,41.2828,41.2898,41.2336,41.2617,294291.0
2018-11-15 11:00:00,58.69,58.89,58.68,58.84,196273.0,41.2687,41.4094,41.2617,41.3742,196273.0
2018-11-15 11:05:00,58.85,58.99,58.83,58.94,73150.0,41.3812,41.4797,41.3672,41.4445,73150.0
2018-11-15 11:10:00,58.94,58.94,58.87,58.9,82466.0,41.4445,41.4445,41.3953,41.4164,82466.0
2018-11-15 11:15:00,58.9,58.94,58.83,58.87,119494.0,41.4164,41.4445,41.3672,41.3953,119494.0
2018-11-15 11:20:00,58.86,58.94,58.81,58.88,168420.0,41.3883,41.4445,41.3531,41.4023,168420.0
2018-11-15 11:25:00,58.88,58.88,58.78,58.84,93870.0,41.4023,41.4023,41.332,41.3742,93870.0
2018-11-15 11:30:00,58.84,58.97,58.81,58.96,108534.0,41.3742,41.4656,41.3531,41.4586,108534.0
2018-11-15 11:35:00,58.97,59.02,58.93,58.96,102497.0,41.4656,41.5008,41.4375,41.4586,102497.0
2018-11-15 11:40:00,58.96,59.0,58.82,58.86,158530.0,41.4586,41.4867,41.3601,41.3883,158530.0
2018-11-15 11:45:00,58.86,58.88,58.7,58.71,71774.0,41.3883,41.4023,41.2758,41.2828,71774.0
2018-11-15 11:50:00,58.7,58.8,58.67,58.76,79816.0,41.2758,41.3461,41.2547,41.318,79816.0
2018-11-15 11:55:00,58.75,58.76,58.66,58.74,89311.0,41.3109,41.318,41.2476,41.3039,89311.0
2018-11-15 12:00:00,58.74,58.86,58.74,58.8,107250.0,41.3039,41.3883,41.3039,41.3461,107250.0
2018-11-15 12:05:00,58.8,58.85,58.67,58.68,129879.0,41.3461,41.3812,41.2547,41.2617,129879.0
2018-11-15 12:10:00,58.69,58.72,58.63,58.67,60616.0,41.2687,41.2898,41.2265,41.2547,60616.0
2018-11-15 12:15:00,58.66,58.75,58.64,58.74,48530.0,41.2476,41.3109,41.2336,41.3039,48530.0
2018-11-15 12:20:00,58.74,58.82,58.72,58.81,75905.0,41.3039,41.3601,41.2898,41.3531,75905.0
2018-11-15 12:25:00,58.8,58.81,58.7,58.79,85714.0,41.3461,41.3531,41.2758,41.3391,85714.0
2018-11-15 12:30:00,58.79,58.81,58.74,58.8,56320.0,41.3391,41.3531,41.3039,41.3461,56320.0
2018-11-15 12:35:00,58.8,58.85,58.73,58.83,79603.0,41.3461,41.3812,41.2969,41.3672,79603.0
2018-11-15 12:40:00,58.82,58.83,58.73,58.73,53990.0,41.3601,41.3672,41.2969,41.2969,53990.0
2018-11-15 12:45:00,58.73,58.78,58.7,58.78,64317.0,41.2969,41.332,41.2758,41.332,64317.0
2018-11-15 12:50:00,58.78,58.86,58.72,58.73,62036.0,41.332,41.3883,41.2898,41.2969,62036.0
2018-11-15 12:55:00,58.73,58.73,58.64,58.69,58384.0,41.2969,41.2969,41.2336,41.2687,58384.0
2018-11-15 13:00:00,58.69,58.71,58.58,58.6,97919.0,41.2687,41.2828,41.1914,41.2054,97919.0
2018-11-15 13:05:00,58.6,58.61,58.48,58.52,131248.0,41.2054,41.2125,41.1211,41.1492,131248.0
2018-11-15 13:10:00,58.52,58.55,58.47,58.49,90185.0,41.1492,41.1703,41.114,41.1281,90185.0
2018-11-15 13:15:00,58.5,58.73,58.49,58.65,148956.0,41.1351,41.2969,41.1281,41.2406,148956.0
2018-11-15 13:20:00,58.65,58.89,58.65,58.86,154004.0,41.2406,41.4094,41.2406,41.3883,154004.0
2018-11-15 13:25:00,58.85,58.92,58.74,58.78,124899.0,41.3812,41.4305,41.3039,41.332,124899.0
2018-11-15 13:30:00,58.79,58.95,58.78,58.94,218380.0,41.3391,41.4516,41.332,41.4445,218380.0
2018-11-15 13:35:00,58.93,58.97,58.82,58.82,140096.0,41.4375,41.4656,41.3601,41.3601,140096.0
2018-11-15 13:40:00,58.83,58.91,58.83,58.86,229406.0,41.3672,41.4234,41.3672,41.3883,229406.0
2018-11-15 13:45:00,58.86,58.9,58.76,58.77,146752.0,41.3883,41.4164,41.318,41.325,146752.0
2018-11-15 13:50:00,58.78,58.94,58.77,58.86,115400.0,41.332,41.4445,41.325,41.3883,115400.0
2018-11-15 13:55:00,58.85,58.97,58.85,58.92,106613.0,41.3812,41.4656,41.3812,41.4305,106613.0
2018-11-15 14:00:00,58.92,58.95,58.79,58.9,125614.0,41.4305,41.4516,41.3391,41.4164,125614.0
2018-11-15 14:05:00,58.89,58.94,58.87,58.91,74767.0,41.4094,41.4445,41.3953,41.4234,74767.0
2018-11-15 14:10:00,58.9,58.93,58.81,58.91,126860.0,41.4164,41.4375,41.3531,41.4234,126860.0
2018-11-15 14:15:00,58.91,58.93,58.73,58.73,124315.0,41.4234,41.4375,41.2969,41.2969,124315.0
2018-11-15 14:20:00,58.74,58.78,58.7,58.73,113847.0,41.3039,41.332,41.2758,41.2969,113847.0
2018-11-15 14:25:00,58.73,58.84,58.73,58.82,143521.0,41.2969,41.3742,41.2969,41.3601,143521.0
2018-11-15 14:30:00,58.82,58.9,58.75,58.77,171453.0,41.3601,41.4164,41.3109,41.325,171453.0
2018-11-15 14:35:00,58.76,58.77,58.7,58.73,131561.0,41.318,41.325,41.2758,41.2969,131561.0
2018-11-15 14:40:00,58.73,58.8,58.71,58.74,64433.0,41.2969,41.3461,41.2828,41.3039,64433.0
2018-11-15 14:45:00,58.75,58.81,58.7,58.71,153551.0,41.3109,41.3531,41.2758,41.2828,153551.0
2018-11-15 14:50:00,58.71,58.72,58.62,58.71,155290.0,41.2828,41.2898,41.2195,41.2828,155290.0
2018-11-15 14:55:00,58.71,58.83,58.69,58.83,150596.0,41.2828,41.3672,41.2687,41.3672,150596.0
2018-11-15 15:00:00,58.82,58.84,58.53,58.6,543318.0,41.3601,41.3742,41.1562,41.2054,543318.0
2018-11-15 15:05:00,58.6,58.77,58.59,58.74,315344.0,41.2054,41.325,41.1984,41.3039,315344.0
2018-11-15 15:10:00,58.74,58.93,58.74,58.89,288366.0,41.3039,41.4375,41.3039,41.4094,288366.0
2018-11-15 15:15:00,58.89,58.94,58.86,58.9,159323.0,41.4094,41.4445,41.3883,41.4164,159323.0
2018-11-15 15:20:00,58.89,58.93,58.77,58.84,244665.0,41.4094,41.4375,41.325,41.3742,244665.0
2018-11-15 15:25:00,58.84,58.92,58.78,58.79,116856.0,41.3742,41.4305,41.332,41.3391,116856.0
2018-11-15 15:30:00,58.78,58.87,58.76,58.78,121853.0,41.332,41.3953,41.318,41.332,121853.0
2018-11-15 15:35:00,58.78,58.91,58.77,58.91,177943.0,41.332,41.4234,41.325,41.4234,177943.0
2018-11-15 15:40:00,58.91,58.98,58.9,58.97,237426.0,41.4234,41.4727,41.4164,41.4656,237426.0
2018-11-15 15:45:00,58.97,59.0,58.87,58.88,223823.0,41.4656,41.4867,41.3953,41.4023,223823.0
2018-11-15 15:50:00,58.87,58.97,58.87,58.94,260233.0,41.3953,41.4656,41.3953,41.4445,260233.0
2018-11-15 15:55:00,58.93,59.09,58.9,59.09,590117.0,41.4375,41.55,41.4164,41.55,590117.0
2018-11-16 09:30:00,59.07,59.24,58.94,58.99,1009663.0,41.5359,41.6555,41.4445,41.4797,1009663.0
2018-11-16 09:35:00,59.0,59.23,58.91,59.18,280871.0,41.4867,41.6484,41.4234,41.6133,280871.0
2018-11-16 09:40:00,59.18,59.46,59.18,59.46,224868.0,41.6133,41.8102,41.6133,41.8102,224868.0
2018-11-16 09:45:00,59.44,59.61,59.43,59.51,320191.0,41.7961,41.9156,41.7891,41.8453,320191.0
2018-11-16 09:50:00,59.51,59.55,59.29,59.3,179330.0,41.8453,41.8735,41.6906,41.6977,179330.0
2018-11-16 09:55:00,59.31,59.53,59.3,59.5,182679.0,41.7047,41.8594,41.6977,41.8383,182679.0
2018-11-16 10:00:00,59.48,59.59,59.47,59.57,166850.0,41.8242,41.9016,41.8172,41.8875,166850.0
2018-11-16 10:05:00,59.57,59.74,59.56,59.74,183164.0,41.8875,42.0071,41.8805,42.0071,183164.0
2018-11-16 10:10:00,59.74,59.77,59.65,59.75,194984.0,42.0071,42.0282,41.9438,42.0141,194984.0
2018-11-16 10:15:00,59.75,59.83,59.74,59.81,235823.0,42.0141,42.0703,42.0071,42.0563,235823.0
2018-11-16 10:20:00,59.82,59.85,59.72,59.73,161702.0,42.0633,42.0844,41.993,42.0,161702.0
2018-11-16 10:25:00,59.74,59.8,59.7,59.74,141144.0,42.0071,42.0492,41.9789,42.0071,141144.0
2018-11-16 10:30:00,59.75,59.86,59.73,59.84,184523.0,42.0141,42.0914,42.0,42.0774,184523.0
2018-11-16 10:35:00,59.83,59.97,59.83,59.97,306736.0,42.0703,42.1688,42.0703,42.1688,306736.0
2018-11-16 10:40:00,59.96,59.97,59.88,59.93,339743.0,42.1618,42.1688,42.1055,42.1407,339743.0
2018-11-16 10:45:00,59.93,60.1,59.92,60.1,377464.0,42.1407,42.2602,42.1336,42.2602,377464.0
2018-11-16 10:50:00,60.1,60.29,60.07,60.26,273662.0,42.2602,42.3938,42.2391,42.3727,273662.0
2018-11-16 10:55:00,60.26,60.27,60.13,60.2,267412.0,42.3727,42.3797,42.2813,42.3305,267412.0
2018-11-16 11:00:00,60.2,60.26,60.12,60.24,302994.0,42.3305,42.3727,42.2743,42.3586,302994.0
2018-11-16 11:05:00,60.25,60.33,60.22,60.26,507962.0,42.3657,42.4219,42.3446,42.3727,507962.0
2018-11-16 11:10:00,60.27,60.39,60.24,60.38,217363.0,42.3797,42.4641,42.3586,42.4571,217363.0
2018-11-16 11:15:00,60.39,60.39,60.27,60.36,228651.0,42.4641,42.4641,42.3797,42.443,228651.0
2018-11-16 11:20:00,60.35,60.36,60.16,60.19,153424.0,42.436,42.443,42.3024,42.3235,153424.0
2018-11-16 11:25:00,60.2,60.22,60.04,60.06,253206.0,42.3305,42.3446,42.218,42.2321,253206.0
2018-11-16 11:30:00,60.06,60.11,60.0,60.03,206155.0,42.2321,42.2672,42.1899,42.211,206155.0
2018-11-16 11:35:00,60.03,60.07,60.01,60.04,98511.0,42.211,42.2391,42.1969,42.218,98511.0
2018-11-16 11:40:00,60.04,60.1,59.96,60.04,116480.0,42.218,42.2602,42.1618,42.218,116480.0
2018-11-16 11:45:00,60.03,60.17,60.01,60.17,127407.0,42.211,42.3094,42.1969,42.3094,127407.0
2018-11-16 11:50:00,60.17,60.22,60.13,60.18,153761.0,42.3094,42.3446,42.2813,42.3164,153761.0
2018-11-16 11:55:00,60.18,60.2,60.07,60.09,114879.0,42.3164,42.3305,42.2391,42.2532,114879.0
2018-11-16 12:00:00,60.09,60.14,60.09,60.11,161395.0,42.2532,42.2883,42.2532,42.2672,161395.0
2018-11-16 12:05:00,60.11,60.17,60.09,60.16,148736.0,42.2672,42.3094,42.2532,42.3024,148736.0
2018-11-16 12:10:00,60.15,60.15,60.03,60.04,65676.0,42.2954,42.2954,42.211,42.218,65676.0
2018-11-16 12:15:00,60.04,60.06,59.94,59.96,166398.0,42.218,42.2321,42.1477,42.1618,166398.0
2018-11-16 12:20:00,59.95,59.98,59.91,59.92,198912.0,42.1547,42.1758,42.1266,42.1336,198912.0
2018-11-16 12:25:00,59.92,59.93,59.79,59.84,184461.0,42.1336,42.1407,42.0422,42.0774,184461.0
2018-11-16 12:30:00,59.84,60.04,59.8,60.04,132535.0,42.0774,42.218,42.0492,42.218,132535.0
2018-11-16 12:35:00,60.04,60.2,60.02,60.09,254740.0,42.218,42.3305,42.2039,42.2532,254740.0
2018-11-16 12:40:00,60.09,60.12,59.96,59.98,135287.0,42.2532,42.2743,42.1618,42.1758,135287.0
2018-11-16 12:45:00,59.99,60.18,59.98,60.14,192444.0,42.1828,42.3164,42.1758,42.2883,192444.0
2018-11-16 12:50:00,60.14,60.25,60.14,60.22,109859.0,42.2883,42.3657,42.2883,42.3446,109859.0
2018-11-16 12:55:00,60.21,60.27,60.18,60.27,83225.0,42.3375,42.3797,42.3164,42.3797,83225.0
2018-11-16 13:00:00,60.28,60.3,60.23,60.27,143747.0,42.3868,42.4008,42.3516,42.3797,143747.0
2018-11-16 13:05:00,60.26,60.26,60.17,60.23,89963.0,42.3727,42.3727,42.3094,42.3516,89963.0
2018-11-16 13:10:00,60.24,60.3,60.18,60.18,94763.0,42.3586,42.4008,42.3164,42.3164,94763.0
2018-11-16 13:15:00,60.18,60.19,60.09,60.11,172218.0,42.3164,42.3235,42.2532,42.2672,172218.0
2018-11-16 13:20:00,60.11,60.17,60.09,60.14,61229.0,42.2672,42.3094,42.2532,42.2883,61229.0
2018-11-16 13:25:00,60.14,60.15,60.05,60.07,79985.0,42.2883,42.2954,42.225,42.2391,79985.0
2018-11-16 13:30:00,60.08,60.1,60.0,60.03,115408.0,42.2461,42.2602,42.1899,42.211,115408.0
2018-11-16 13:35:00,60.03,60.04,59.95,60.01,115243.0,42.211,42.218,42.1547,42.1969,115243.0
2018-11-16 13:40:00,60.01,60.03,59.93,60.0,125835.0,42.1969,42.211,42.1407,42.1899,125835.0
2018-11-16 13:45:00,60.0,60.02,59.94,59.96,68407.0,42.1899,42.2039,42.1477,42.1618,68407.0
2018-11-16 13:50:00,59.97,60.0,59.93,59.95,74488.0,42.1688,42.1899,42.1407,42.1547,74488.0
2018-11-16 13:55:00,59.94,60.06,59.94,60.05,79333.0,42.1477,42.2321,42.1477,42.225,79333.0
2018-11-16 14:00:00,60.06,60.14,60.03,60.13,126529.0,42.2321,42.2883,42.211,42.2813,126529.0
2018-11-16 14:05:00,60.13,60.2,60.12,60.19,79797.0,42.2813,42.3305,42.2743,42.3235,79797.0
2018-11-16 14:10:00,60.2,60.23,60.06,60.06,108508.0,42.3305,42.3516,42.2321,42.2321,108508.0
2018-11-16 14:15:00,60.06,60.16,60.05,60.14,201471.0,42.2321,42.3024,42.225,42.2883,201471.0
2018-11-16 14:20:00,60.14,60.19,60.1,60.1,102348.0,42.2883,42.3235,42.2602,42.2602,102348.0
2018-11-16 14:25:00,60.1,60.11,60.01,60.08,180420.0,42.2602,42.2672,42.1969,42.2461,180420.0
2018-11-16 14:30:00,60.07,60.09,59.95,59.97,126589.0,42.2391,42.2532,42.1547,42.1688,126589.0
2018-11-16 14:35:00,59.96,60.01,59.93,59.98,144285.0,42.1618,42.1969,42.1407,42.1758,144285.0
2018-11-16 14:40:00,59.98,60.04,59.97,60.01,111868.0,42.1758,42.218,42.1688,42.1969,111868.0
2018-11-16 14:45:00,60.01,60.01,59.95,60.01,117996.0,42.1969,42.1969,42.1547,42.1969,117996.0
2018-11-16 14:50:00,60.0,60.02,59.96,59.99,64700.0,42.1899,42.2039,42.1618,42.1828,64700.0
2018-11-16 14:55:00,59.99,60.01,59.94,59.99,198461.0,42.1828,42.1969,42.1477,42.1828,198461.0
2018-11-16 15:00:00,59.99,60.01,59.93,59.96,131758.0,42.1828,42.1969,42.1407,42.1618,131758.0
2018-11-16 15:05:00,59.96,60.01,59.94,59.98,127454.0,42.1618,42.1969,42.1477,42.1758,127454.0
2018-11-16 15:10:00,59.99,60.04,59.98,60.02,90487.0,42.1828,42.218,42.1758,42.2039,90487.0
2018-11-16 15:15:00,60.03,60.17,60.01,60.17,155586.0,42.211,42.3094,42.1969,42.3094,155586.0
2018-11-16 15:20:00,60.16,60.22,60.14,60.22,135760.0,42.3024,42.3446,42.2883,42.3446,135760.0
2018-11-16 15:25:00,60.22,60.29,60.21,60.29,156245.0,42.3446,42.3938,42.3375,42.3938,156245.0
2018-11-16 15:30:00,60.29,60.3,60.25,60.28,146576.0,42.3938,42.4008,42.3657,42.3868,146576.0
2018-11-16 15:35:00,60.27,60.29,60.22,60.24,167771.0,42.3797,42.3938,42.3446,42.3586,167771.0
2018-11-16 15:40:00,60.24,60.27,60.22,60.23,140374.0,42.3586,42.3797,42.3446,42.3516,140374.0
2018-11-16 15:45:00,60.23,60.25,60.2,60.22,247826.0,42.3516,42.3657,42.3305,42.3446,247826.0
2018-11-16 15:50:00,60.22,60.23,60.19,60.23,388244.0,42.3446,42.3516,42.3235,42.3516,388244.0
2018-11-16 15:55:00,60.22,60.29,60.15,60.26,1131198.0,42.3446,42.3938,42.2954,42.3727,1131198.0
2018-11-19 09:30:00,60.25,60.59,60.18,60.55,398799.0,42.3657,42.6047,42.3164,42.5766,398799.0
2018-11-19 09:35:00,60.55,60.84,60.5,60.83,329638.0,42.5766,42.7805,42.5415,42.7735,329638.0
2018-11-19 09:40:00,60.81,60.95,60.8,60.93,217161.0,42.7594,42.8579,42.7524,42.8438,217161.0
2018-11-19 09:45:00,60.94,60.95,60.75,60.84,217723.0,42.8509,42.8579,42.7173,42.7805,217723.0
2018-11-19 09:50:00,60.85,60.92,60.74,60.89,229114.0,42.7876,42.8368,42.7102,42.8157,229114.0
2018-11-19 09:55:00,60.89,61.1,60.88,61.05,335083.0,42.8157,42.9634,42.8087,42.9282,335083.0
2018-11-19 10:00:00,61.05,61.11,60.93,61.11,216253.0,42.9282,42.9704,42.8438,42.9704,216253.0
2018-11-19 10:05:00,61.1,61.32,61.1,61.16,270051.0,42.9634,43.1181,42.9634,43.0056,270051.0
2018-11-19 10:10:00,61.16,61.17,60.86,60.96,343641.0,43.0056,43.0126,42.7946,42.8649,343641.0
2018-11-19 10:15:00,60.95,61.01,60.84,60.87,263679.0,42.8579,42.9001,42.7805,42.8016,263679.0
2018-11-19 10:20:00,60.87,60.94,60.77,60.92,223572.0,42.8016,42.8509,42.7313,42.8368,223572.0
2018-11-19 10:25:00,60.91,60.97,60.86,60.95,189065.0,42.8298,42.8719,42.7946,42.8579,189065.0
2018-11-19 10:30:00,60.96,60.99,60.68,60.73,263705.0,42.8649,42.886,42.668,42.7032,263705.0
2018-11-19 10:35:00,60.73,60.75,60.62,60.7,134013.0,42.7032,42.7173,42.6258,42.6821,134013.0
2018-11-19 10:40:00,60.7,60.88,60.67,60.77,194892.0,42.6821,42.8087,42.661,42.7313,194892.0
2018-11-19 10:45:00,60.76,60.78,60.67,60.7,154993.0,42.7243,42.7383,42.661,42.6821,154993.0
2018-11-19 10:50:00,60.71,60.86,60.69,60.79,129479.0,42.6891,42.7946,42.6751,42.7454,129479.0
2018-11-19 10:55:00,60.79,60.89,60.76,60.88,83840.0,42.7454,42.8157,42.7243,42.8087,83840.0
2018-11-19 11:00:00,60.87,60.95,60.77,60.92,134979.0,42.8016,42.8579,42.7313,42.8368,134979.0
2018-11-19 11:05:00,60.92,60.94,60.82,60.91,276369.0,42.8368,42.8509,42.7665,42.8298,276369.0
2018-11-19 11:10:00,60.91,60.93,60.8,60.87,122087.0,42.8298,42.8438,42.7524,42.8016,122087.0
2018-11-19 11:15:00,60.86,60.87,60.81,60.84,73405.0,42.7946,42.8016,42.7594,42.7805,73405.0
2018-11-19 11:20:00,60.83,60.92,60.81,60.89,177577.0,42.7735,42.8368,42.7594,42.8157,177577.0
2018-11-19 11:25:00,60.89,60.91,60.77,60.78,149388.0,42.8157,42.8298,42.7313,42.7383,149388.0
2018-11-19 11:30:00,60.78,60.89,60.77,60.88,80369.0,42.7383,42.8157,42.7313,42.8087,80369.0
2018-11-19 11:35:00,60.87,60.89,60.78,60.82,86915.0,42.8016,42.8157,42.7383,42.7665,86915.0
2018-11-19 11:40:00,60.82,60.89,60.79,60.85,89311.0,42.7665,42.8157,42.7454,42.7876,89311.0
2018-11-19 11:45:00,60.84,60.87,60.78,60.8,84751.0,42.7805,42.8016,42.7383,42.7524,84751.0
2018-11-19 11:50:00,60.8,60.84,60.75,60.75,144556.0,42.7524,42.7805,42.7173,42.7173,144556.0
2018-11-19 11:55:00,60.74,60.8,60.66,60.68,300478.0,42.7102,42.7524,42.654,42.668,300478.0
2018-11-19 12:00:00,60.68,60.69,60.61,60.66,165286.0,42.668,42.6751,42.6188,42.654,165286.0
2018-11-19 12:05:00,60.68,60.68,60.49,60.62,155924.0,42.668,42.668,42.5344,42.6258,155924.0
2018-11-19 12:10:00,60.62,60.79,60.61,60.77,137949.0,42.6258,42.7454,42.6188,42.7313,137949.0
2018-11-19 12:15:00,60.76,60.76,60.63,60.73,140110.0,42.7243,42.7243,42.6329,42.7032,140110.0
2018-11-19 12:20:00,60.73,60.79,60.65,60.78,118155.0,42.7032,42.7454,42.6469,42.7383,118155.0
2018-11-19 12:25:00,60.78,60.82,60.75,60.8,177443.0,42.7383,42.7665,42.7173,42.7524,177443.0
2018-11-19 12:30:00,60.8,60.81,60.72,60.8,177836.0,42.7524,42.7594,42.6962,42.7524,177836.0
2018-11-19 12:35:00,60.8,60.98,60.79,60.95,284929.0,42.7524,42.879,42.7454,42.8579,284929.0
2018-11-19 12:40:00,60.95,60.95,60.8,60.86,213714.0,42.8579,42.8579,42.7524,42.7946,213714.0
2018-11-19 12:45:00,60.86,60.9,60.78,60.87,229536.0,42.7946,42.8227,42.7383,42.8016,229536.0
2018-11-19 12:50:00,60.86,60.96,60.81,60.94,303435.0,42.7946,42.8649,42.7594,42.8509,303435.0
2018-11-19 12:55:00,60.94,60.94,60.83,60.88,139809.0,42.8509,42.8509,42.7735,42.8087,139809.0
2018-11-19 13:00:00,60.88,60.88,60.79,60.82,137822.0,42.8087,42.8087,42.7454,42.7665,137822.0
2018-11-19 13:05:00,60.82,60.87,60.77,60.78,199602.0,42.7665,42.8016,42.7313,42.7383,199602.0
2018-11-19 13:10:00,60.77,60.9,60.76,60.81,135358.0,42.7313,42.8227,42.7243,42.7594,135358.0
2018-11-19 13:15:00,60.8,60.86,60.74,60.84,103336.0,42.7524,42.7946,42.7102,42.7805,103336.0
2018-11-19 13:20:00,60.85,60.89,60.76,60.8,98092.0,42.7876,42.8157,42.7243,42.7524,98092.0
2018-11-19 13:25:00,60.8,60.81,60.69,60.7,194892.0,42.7524,42.7594,42.6751,42.6821,194892.0
2018-11-19 13:30:00,60.7,60.72,60.57,60.61,232864.0,42.6821,42.6962,42.5907,42.6188,232864.0
2018-11-19 13:35:00,60.61,60.79,60.61,60.78,118622.0,42.6188,42.7454,42.6188,42.7383,118622.0
2018-11-19 13:40:00,60.78,60.85,60.75,60.81,93203.0,42.7383,42.7876,42.7173,42.7594,93203.0
2018-11-19 13:45:00,60.82,60.87,60.78,60.84,112316.0,42.7665,42.8016,42.7383,42.7805,112316.0
2018-11-19 13:50:00,60.84,60.85,60.74,60.75,70038.0,42.7805,42.7876,42.7102,42.7173,70038.0
2018-11-19 13:55:00,60.75,60.81,60.71,60.72,57735.0,42.7173,42.7594,42.6891,42.6962,57735.0
2018-11-19 14:00:00,60.71,60.73,60.64,60.64,224113.0,42.6891,42.7032,42.6399,42.6399,224113.0
2018-11-19 14:05:00,60.64,60.68,60.58,60.62,100014.0,42.6399,42.668,42.5977,42.6258,100014.0
2018-11-19 14:10:00,60.62,60.67,60.56,60.67,84175.0,42.6258,42.661,42.5837,42.661,84175.0
2018-11-19 14:15:00,60.67,60.71,60.62,60.64,103319.0,42.661,42.6891,42.6258,42.6399,103319.0
2018-11-19 14:20:00,60.64,60.66,60.51,60.56,154519.0,42.6399,42.654,42.5485,42.5837,154519.0
2018-11-19 14:25:00,60.57,60.63,60.53,60.55,182843.0,42.5907,42.6329,42.5626,42.5766,182843.0
2018-11-19 14:30:00,60.55,60.58,60.44,60.49,143449.0,42.5766,42.5977,42.4993,42.5344,143449.0
2018-11-19 14:35:00,60.48,60.5,60.37,60.49,204551.0,42.5274,42.5415,42.4501,42.5344,204551.0
2018-11-19 14:40:00,60.49,60.52,60.41,60.45,147135.0,42.5344,42.5555,42.4782,42.5063,147135.0
2018-11-19 14:45:00,60.46,60.62,60.41,60.61,223321.0,42.5133,42.6258,42.4782,42.6188,223321.0
2018-11-19 14:50:00,60.62,60.69,60.58,60.67,253620.0,42.6258,42.6751,42.5977,42.661,253620.0
2018-11-19 14:55:00,60.68,60.7,60.64,60.68,171711.0,42.668,42.6821,42.6399,42.668,171711.0
2018-11-19 15:00:00,60.68,60.69,60.58,60.67,127895.0,42.668,42.6751,42.5977,42.661,127895.0
2018-11-19 15:05:00,60.66,60.72,60.6,60.61,138435.0,42.654,42.6962,42.6118,42.6188,138435.0
2018-11-19 15:10:00,60.61,60.76,60.6,60.76,184838.0,42.6188,42.7243,42.6118,42.7243,184838.0
2018-11-19 15:15:00,60.75,60.76,60.66,60.73,199788.0,42.7173,42.7243,42.654,42.7032,199788.0
2018-11-19 15:20:00,60.74,60.77,60.71,60.73,142348.0,42.7102,42.7313,42.6891,42.7032,142348.0
2018-11-19 15:25:00,60.72,60.76,60.65,60.71,146445.0,42.6962,42.7243,42.6469,42.6891,146445.0
2018-11-19 15:30:00,60.71,60.73,60.58,60.59,182335.0,42.6891,42.7032,42.5977,42.6047,182335.0
2018-11-19 15:35:00,60.59,60.67,60.55,60.66,229734.0,42.6047,42.661,42.5766,42.654,229734.0
2018-11-19 15:40:00,60.65,60.65,60.48,60.5,201192.0,42.6469,42.6469,42.5274,42.5415,201192.0
2018-11-19 15:45:00,60.5,60.53,60.41,60.48,436883.0,42.5415,42.5626,42.4782,42.5274,436883.0
2018-11-19 15:50:00,60.48,60.52,60.45,60.5,275557.0,42.5274,42.5555,42.5063,42.5415,275557.0
2018-11-19 15:55:00,60.5,60.64,60.49,60.62,691117.0,42.5415,42.6399,42.5344,42.6258,691117.0
2018-11-20 09:30:00,61.03,61.58,61.03,61.36,1093104.0,42.9141,43.3009,42.9141,43.1462,1093104.0
2018-11-20 09:35:00,61.35,61.37,60.81,60.86,516588.0,43.1392,43.1532,42.7594,42.7946,516588.0
2018-11-20 09:40:00,60.86,60.91,60.7,60.88,542413.0,42.7946,42.8298,42.6821,42.8087,542413.0
2018-11-20 09:45:00,60.88,60.88,60.63,60.78,341627.0,42.8087,42.8087,42.6329,42.7383,341627.0
2018-11-20 09:50:00,60.78,60.9,60.59,60.61,353520.0,42.7383,42.8227,42.6047,42.6188,353520.0
2018-11-20 09:55:00,60.61,60.69,60.46,60.5,372897.0,42.6188,42.6751,42.5133,42.5415,372897.0
2018-11-20 10:00:00,60.5,60.51,60.26,60.26,327742.0,42.5415,42.5485,42.3727,42.3727,327742.0
2018-11-20 10:05:00,60.26,60.27,60.08,60.13,518528.0,42.3727,42.3797,42.2461,42.2813,518528.0
2018-11-20 10:10:00,60.12,60.22,60.05,60.22,415436.0,42.2743,42.3446,42.225,42.3446,415436.0
2018-11-20 10:15:00,60.22,60.33,60.19,60.25,523052.0,42.3446,42.4219,42.3235,42.3657,523052.0
2018-11-20 10:20:00,60.24,60.3,60.09,60.1,248383.0,42.3586,42.4008,42.2532,42.2602,248383.0
2018-11-20 10:25:00,60.1,60.1,59.94,60.0,261059.0,42.2602,42.2602,42.1477,42.1899,261059.0
2018-11-20 10:30:00,60.0,60.03,59.91,59.96,319093.0,42.1899,42.211,42.1266,42.1618,319093.0
2018-11-20 10:35:00,59.96,59.97,59.66,59.67,397032.0,42.1618,42.1688,41.9508,41.9578,397032.0
2018-11-20 10:40:00,59.67,59.88,59.61,59.88,700795.0,41.9578,42.1055,41.9156,42.1055,700795.0
2018-11-20 10:45:00,59.87,60.15,59.87,60.06,297477.0,42.0985,42.2954,42.0985,42.2321,297477.0
2018-11-20 10:50:00,60.05,60.1,59.85,59.85,180779.0,42.225,42.2602,42.0844,42.0844,180779.0
2018-11-20 10:55:00,59.85,59.97,59.79,59.8,206083.0,42.0844,42.1688,42.0422,42.0492,206083.0
2018-11-20 11:00:00,59.79,59.92,59.76,59.86,297338.0,42.0422,42.1336,42.0211,42.0914,297338.0
2018-11-20 11:05:00,59.86,59.93,59.75,59.93,190050.0,42.0914,42.1407,42.0141,42.1407,190050.0
2018-11-20 11:10:00,59.92,60.05,59.82,60.03,230062.0,42.1336,42.225,42.0633,42.211,230062.0
2018-11-20 11:15:00,60.04,60.1,59.99,60.02,147714.0,42.218,42.2602,42.1828,42.2039,147714.0
2018-11-20 11:20:00,60.0,60.15,59.97,60.12,141685.0,42.1899,42.2954,42.1688,42.2743,141685.0
2018-11-20 11:25:00,60.12,60.27,60.09,60.25,163724.0,42.2743,42.3797,42.2532,42.3657,163724.0
2018-11-20 11:30:00,60.26,60.26,60.14,60.22,190954.0,42.3727,42.3727,42.2883,42.3446,190954.0
2018-11-20 11:35:00,60.22,60.22,60.06,60.08,374041.0,42.3446,42.3446,42.2321,42.2461,374041.0
2018-11-20 11:40:00,60.09,60.18,60.05,60.11,151702.0,42.2532,42.3164,42.225,42.2672,151702.0
2018-11-20 11:45:00,60.11,60.17,60.0,60.13,326159.0,42.2672,42.3094,42.1899,42.2813,326159.0
2018-11-20 11:50:00,60.14,60.21,60.07,60.07,76984.0,42.2883,42.3375,42.2391,42.2391,76984.0
2018-11-20 11:55:00,60.08,60.12,59.95,60.05,140422.0,42.2461,42.2743,42.1547,42.225,140422.0
2018-11-20 12:00:00,60.05,60.22,60.04,60.19,85219.0,42.225,42.3446,42.218,42.3235,85219.0
2018-11-20 12:05:00,60.19,60.19,60.1,60.12,77429.0,42.3235,42.3235,42.2602,42.2743,77429.0
2018-11-20 12:10:00,60.1,60.13,60.03,60.03,98305.0,42.2602,42.2813,42.211,42.211,98305.0
2018-11-20 12:15:00,60.04,60.11,60.01,60.1,78726.0,42.218,42.2672,42.1969,42.2602,78726.0
2018-11-20 12:20:00,60.1,60.13,60.03,60.13,78719.0,42.2602,42.2813,42.211,42.2813,78719.0
2018-11-20 12:25:00,60.13,60.25,60.12,60.17,144448.0,42.2813,42.3657,42.2743,42.3094,144448.0
2018-11-20 12:30:00,60.16,60.21,60.06,60.08,193535.0,42.3024,42.3375,42.2321,42.2461,193535.0
2018-11-20 12:35:00,60.08,60.13,59.99,60.0,121934.0,42.2461,42.2813,42.1828,42.1899,121934.0
2018-11-20 12:40:00,60.0,60.03,59.96,59.97,84185.0,42.1899,42.211,42.1618,42.1688,84185.0
2018-11-20 12:45:00,59.97,60.05,59.96,60.05,144776.0,42.1688,42.225,42.1618,42.225,144776.0
2018-11-20 12:50:00,60.04,60.08,59.98,60.0,112065.0,42.218,42.2461,42.1758,42.1899,112065.0
2018-11-20 12:55:00,59.99,60.02,59.89,59.89,86459.0,42.1828,42.2039,42.1125,42.1125,86459.0
2018-11-20 13:00:00,59.89,59.97,59.83,59.86,97893.0,42.1125,42.1688,42.0703,42.0914,97893.0
2018-11-20 13:05:00,59.85,59.89,59.81,59.87,68325.0,42.0844,42.1125,42.0563,42.0985,68325.0
2018-11-20 13:10:00,59.87,59.87,59.79,59.79,96628.0,42.0985,42.0985,42.0422,42.0422,96628.0
2018-11-20 13:15:00,59.8,59.9,59.76,59.78,115014.0,42.0492,42.1196,42.0211,42.0352,115014.0
2018-11-20 13:20:00,59.78,59.83,59.75,59.79,98577.0,42.0352,42.0703,42.0141,42.0422,98577.0
2018-11-20 13:25:00,59.78,59.84,59.68,59.84,110843.0,42.0352,42.0774,41.9649,42.0774,110843.0
2018-11-20 13:30:00,59.83,59.84,59.78,59.8,93205.0,42.0703,42.0774,42.0352,42.0492,93205.0
2018-11-20 13:35:00,59.8,59.85,59.78,59.82,101943.0,42.0492,42.0844,42.0352,42.0633,101943.0
2018-11-20 13:40:00,59.82,59.9,59.81,59.85,124770.0,42.0633,42.1196,42.0563,42.0844,124770.0
2018-11-20 13:45:00,59.85,59.91,59.79,59.85,88060.0,42.0844,42.1266,42.0422,42.0844,88060.0
2018-11-20 13:50:00,59.84,59.93,59.81,59.84,69111.0,42.0774,42.1407,42.0563,42.0774,69111.0
2018-11-20 13:55:00,59.83,59.88,59.78,59.81,95512.0,42.0703,42.1055,42.0352,42.0563,95512.0
2018-11-20 14:00:00,59.82,59.83,59.73,59.74,186437.0,42.0633,42.0703,42.0,42.0071,186437.0
2018-11-20 14:05:00,59.74,59.76,59.65,59.65,162782.0,42.0071,42.0211,41.9438,41.9438,162782.0
2018-11-20 14:10:00,59.66,59.76,59.62,59.75,148800.0,41.9508,42.0211,41.9227,42.0141,148800.0
2018-11-20 14:15:00,59.75,59.8,59.68,59.68,107828.0,42.0141,42.0492,41.9649,41.9649,107828.0
2018-11-20 14:20:00,59.68,59.68,59.6,59.63,153386.0,41.9649,41.9649,41.9086,41.9297,153386.0
2018-11-20 14:25:00,59.63,59.65,59.51,59.52,154849.0,41.9297,41.9438,41.8453,41.8524,154849.0
2018-11-20 14:30:00,59.53,59.58,59.5,59.56,220934.0,41.8594,41.8946,41.8383,41.8805,220934.0
2018-11-20 14:35:00,59.55,59.63,59.55,59.55,194176.0,41.8735,41.9297,41.8735,41.8735,194176.0
2018-11-20 14:40:00,59.55,59.58,59.39,59.4,173087.0,41.8735,41.8946,41.7609,41.768,173087.0
2018-11-20 14:45:00,59.4,59.51,59.4,59.5,99399.0,41.768,41.8453,41.768,41.8383,99399.0
2018-11-20 14:50:00,59.5,59.57,59.46,59.47,114859.0,41.8383,41.8875,41.8102,41.8172,114859.0
2018-11-20 14:55:00,59.48,59.48,59.39,59.41,157469.0,41.8242,41.8242,41.7609,41.775,157469.0
2018-11-20 15:00:00,59.4,59.52,59.22,59.26,240219.0,41.768,41.8524,41.6414,41.6695,240219.0
2018-11-20 15:05:00,59.25,59.3,59.17,59.26,311630.0,41.6625,41.6977,41.6063,41.6695,311630.0
2018-11-20 15:10:00,59.26,59.31,59.19,59.24,301323.0,41.6695,41.7047,41.6203,41.6555,301323.0
2018-11-20 15:15:00,59.24,59.42,59.2,59.42,296959.0,41.6555,41.782,41.6273,41.782,296959.0
2018-11-20 15:20:00,59.42,59.5,59.41,59.49,296391.0,41.782,41.8383,41.775,41.8313,296391.0
2018-11-20 15:25:00,59.49,59.59,59.42,59.55,272905.0,41.8313,41.9016,41.782,41.8735,272905.0
2018-11-20 15:30:00,59.54,59.57,59.48,59.54,236931.0,41.8664,41.8875,41.8242,41.8664,236931.0
2018-11-20 15:35:00,59.55,59.6,59.49,59.59,230470.0,41.8735,41.9086,41.8313,41.9016,230470.0
2018-11-20 15:40:00,59.58,59.58,59.47,59.51,267374.0,41.8946,41.8946,41.8172,41.8453,267374.0
2018-11-20 15:45:00,59.5,59.59,59.48,59.52,361565.0,41.8383,41.9016,41.8242,41.8524,361565.0
2018-11-20 15:50:00,59.51,59.55,59.42,59.46,416755.0,41.8453,41.8735,41.782,41.8102,416755.0
2018-11-20 15:55:00,59.45,59.56,59.44,59.46,869550.0,41.8031,41.8805,41.7961,41.8102,869550.0
2018-11-21 09:30:00,59.26,59.43,58.88,59.41,763696.0,41.6695,41.7891,41.4023,41.775,763696.0
2018-11-21 09:35:00,59.42,59.55,59.27,59.48,276578.0,41.782,41.8735,41.6766,41.8242,276578.0
2018-11-21 09:40:00,59.48,59.66,59.48,59.51,272012.0,41.8242,41.9508,41.8242,41.8453,272012.0
2018-11-21 09:45:00,59.52,59.9,59.5,59.89,228860.0,41.8524,42.1196,41.8383,42.1125,228860.0
2018-11-21 09:50:00,59.89,59.9,59.65,59.65,272289.0,42.1125,42.1196,41.9438,41.9438,272289.0
2018-11-21 09:55:00,59.65,59.66,59.42,59.47,247393.0,41.9438,41.9508,41.782,41.8172,247393.0
2018-11-21 10:00:00,59.48,59.54,59.37,59.54,252267.0,41.8242,41.8664,41.7469,41.8664,252267.0
2018-11-21 10:05:00,59.54,59.56,59.32,59.45,273663.0,41.8664,41.8805,41.7117,41.8031,273663.0
2018-11-21 10:10:00,59.45,59.45,59.26,59.38,194543.0,41.8031,41.8031,41.6695,41.7539,194543.0
2018-11-21 10:15:00,59.38,59.41,59.26,59.41,250269.0,41.7539,41.775,41.6695,41.775,250269.0
2018-11-21 10:20:00,59.41,59.52,59.37,59.41,400706.0,41.775,41.8524,41.7469,41.775,400706.0
2018-11-21 10:25:00,59.42,59.45,59.34,59.35,177541.0,41.782,41.8031,41.7258,41.7328,177541.0
2018-11-21 10:30:00,59.35,59.4,59.19,59.24,308292.0,41.7328,41.768,41.6203,41.6555,308292.0
2018-11-21 10:35:00,59.24,59.31,59.16,59.3,172218.0,41.6555,41.7047,41.5992,41.6977,172218.0
2018-11-21 10:40:00,59.3,59.35,59.27,59.33,248323.0,41.6977,41.7328,41.6766,41.7188,248323.0
2018-11-21 10:45:00,59.33,59.33,59.23,59.26,145496.0,41.7188,41.7188,41.6484,41.6695,145496.0
2018-11-21 10:50:00,59.26,59.26,59.17,59.23,163873.0,41.6695,41.6695,41.6063,41.6484,163873.0
2018-11-21 10:55:00,59.23,59.25,59.17,59.2,174595.0,41.6484,41.6625,41.6063,41.6273,174595.0
2018-11-21 11:00:00,59.21,59.28,59.18,59.22,190163.0,41.6344,41.6836,41.6133,41.6414,190163.0
2018-11-21 11:05:00,59.23,59.29,59.19,59.25,171342.0,41.6484,41.6906,41.6203,41.6625,171342.0
2018-11-21 11:10:00,59.26,59.36,59.25,59.29,200800.0,41.6695,41.7399,41.6625,41.6906,200800.0
2018-11-21 11:15:00,59.29,59.33,59.25,59.29,194366.0,41.6906,41.7188,41.6625,41.6906,194366.0
2018-11-21 11:20:00,59.29,59.43,59.27,59.43,188136.0,41.6906,41.7891,41.6766,41.7891,188136.0
2018-11-21 11:25:00,59.43,59.45,59.26,59.29,149130.0,41.7891,41.8031,41.6695,41.6906,149130.0
2018-11-21 11:30:00,59.3,59.35,59.27,59.28,111971.0,41.6977,41.7328,41.6766,41.6836,111971.0
2018-11-21 11:35:00,59.28,59.33,59.26,59.32,269597.0,41.6836,41.7188,41.6695,41.7117,269597.0
2018-11-21 11:40:00,59.33,59.37,59.31,59.34,151228.0,41.7188,41.7469,41.7047,41.7258,151228.0
2018-11-21 11:45:00,59.34,59.39,59.31,59.34,119021.0,41.7258,41.7609,41.7047,41.7258,119021.0
2018-11-21 11:50:00,59.34,59.39,59.3,59.33,115932.0,41.7258,41.7609,41.6977,41.7188,115932.0
2018-11-21 11:55:00,59.33,59.38,59.29,59.35,165038.0,41.7188,41.7539,41.6906,41.7328,165038.0
2018-11-21 12:00:00,59.35,59.41,59.34,59.36,134049.0,41.7328,41.775,41.7258,41.7399,134049.0
2018-11-21 12:05:00,59.36,59.37,59.33,59.35,126217.0,41.7399,41.7469,41.7188,41.7328,126217.0
2018-11-21 12:10:00,59.35,59.45,59.35,59.43,164330.0,41.7328,41.8031,41.7328,41.7891,164330.0
2018-11-21 12:15:00,59.42,59.47,59.31,59.31,217034.0,41.782,41.8172,41.7047,41.7047,217034.0
2018-11-21 12:20:00,59.31,59.32,59.25,59.3,71391.0,41.7047,41.7117,41.6625,41.6977,71391.0
2018-11-21 12:25:00,59.3,59.35,59.27,59.31,129670.0,41.6977,41.7328,41.6766,41.7047,129670.0
2018-11-21 12:30:00,59.3,59.31,59.23,59.3,190356.0,41.6977,41.7047,41.6484,41.6977,190356.0
2018-11-21 12:35:00,59.29,59.31,59.27,59.3,83653.0,41.6906,41.7047,41.6766,41.6977,83653.0
2018-11-21 12:40:00,59.3,59.35,59.3,59.32,359284.0,41.6977,41.7328,41.6977,41.7117,359284.0
2018-11-21 12:45:00,59.32,59.35,59.25,59.28,351114.0,41.7117,41.7328,41.6625,41.6836,351114.0
2018-11-21 12:50:00,59.28,59.31,59.26,59.28,63761.0,41.6836,41.7047,41.6695,41.6836,63761.0
2018-11-21 12:55:00,59.27,59.31,59.27,59.3,50901.0,41.6766,41.7047,41.6766,41.6977,50901.0
2018-11-21 13:00:00,59.31,59.38,59.29,59.35,69828.0,41.7047,41.7539,41.6906,41.7328,69828.0
2018-11-21 13:05:00,59.36,59.36,59.29,59.3,338973.0,41.7399,41.7399,41.6906,41.6977,338973.0
2018-11-21 13:10:00,59.29,59.3,59.25,59.26,87580.0,41.6906,41.6977,41.6625,41.6695,87580.0
2018-11-21 13:15:00,59.27,59.28,59.25,59.25,70006.0,41.6766,41.6836,41.6625,41.6625,70006.0
2018-11-21 13:20:00,59.26,59.26,59.2,59.21,79166.0,41.6695,41.6695,41.6273,41.6344,79166.0
2018-11-21 13:25:00,59.21,59.25,59.19,59.25,88142.0,41.6344,41.6625,41.6203,41.6625,88142.0
2018-11-21 13:30:00,59.24,59.29,59.24,59.25,40232.0,41.6555,41.6906,41.6555,41.6625,40232.0
2018-11-21 13:35:00,59.25,59.26,59.21,59.25,52186.0,41.6625,41.6695,41.6344,41.6625,52186.0
2018-11-21 13:40:00,59.25,59.32,59.25,59.31,291339.0,41.6625,41.7117,41.6625,41.7047,291339.0
2018-11-21 13:45:00,59.32,59.32,59.22,59.24,85986.0,41.7117,41.7117,41.6414,41.6555,85986.0
2018-11-21 13:50:00,59.23,59.32,59.22,59.31,94456.0,41.6484,41.7117,41.6414,41.7047,94456.0
2018-11-21 13:55:00,59.31,59.32,59.22,59.23,154202.0,41.7047,41.7117,41.6414,41.6484,154202.0
2018-11-21 14:00:00,59.23,59.26,59.22,59.23,94731.0,41.6484,41.6695,41.6414,41.6484,94731.0
2018-11-21 14:05:00,59.23,59.29,59.22,59.28,122366.0,41.6484,41.6906,41.6414,41.6836,122366.0
2018-11-21 14:10:00,59.28,59.32,59.25,59.26,133800.0,41.6836,41.7117,41.6625,41.6695,133800.0
2018-11-21 14:15:00,59.27,59.45,59.26,59.45,454945.0,41.6766,41.8031,41.6695,41.8031,454945.0
2018-11-21 14:20:00,59.45,59.45,59.35,59.38,129110.0,41.8031,41.8031,41.7328,41.7539,129110.0
2018-11-21 14:25:00,59.37,59.49,59.37,59.45,103541.0,41.7469,41.8313,41.7469,41.8031,103541.0
2018-11-21 14:30:00,59.46,59.46,59.35,59.41,127417.0,41.8102,41.8102,41.7328,41.775,127417.0
2018-11-21 14:35:00,59.4,59.45,59.36,59.43,85265.0,41.768,41.8031,41.7399,41.7891,85265.0
2018-11-21 14:40:00,59.43,59.49,59.43,59.43,64433.0,41.7891,41.8313,41.7891,41.7891,64433.0
2018-11-21 14:45:00,59.43,59.45,59.37,59.44,112867.0,41.7891,41.8031,41.7469,41.7961,112867.0
2018-11-21 14:50:00,59.43,59.51,59.42,59.51,83150.0,41.7891,41.8453,41.782,41.8453,83150.0
2018-11-21 14:55:00,59.51,59.54,59.44,59.49,83182.0,41.8453,41.8664,41.7961,41.8313,83182.0
2018-11-21 15:00:00,59.49,59.54,59.48,59.5,90135.0,41.8313,41.8664,41.8242,41.8383,90135.0
2018-11-21 15:05:00,59.49,59.55,59.47,59.54,102017.0,41.8313,41.8735,41.8172,41.8664,102017.0
2018-11-21 15:10:00,59.53,59.53,59.34,59.34,119130.0,41.8594,41.8594,41.7258,41.7258,119130.0
2018-11-21 15:15:00,59.35,59.36,59.27,59.28,98540.0,41.7328,41.7399,41.6766,41.6836,98540.0
2018-11-21 15:20:00,59.27,59.31,59.25,59.27,120361.0,41.6766,41.7047,41.6625,41.6766,120361.0
2018-11-21 15:25:00,59.27,59.3,59.24,59.25,124595.0,41.6766,41.6977,41.6555,41.6625,124595.0
2018-11-21 15:30:00,59.25,59.25,59.13,59.23,212894.0,41.6625,41.6625,41.5781,41.6484,212894.0
2018-11-21 15:35:00,59.23,59.24,59.19,59.22,132645.0,41.6484,41.6555,41.6203,41.6414,132645.0
2018-11-21 15:40:00,59.21,59.22,59.14,59.17,167461.0,41.6344,41.6414,41.5852,41.6063,167461.0
2018-11-21 15:45:00,59.17,59.26,59.17,59.2,191258.0,41.6063,41.6695,41.6063,41.6273,191258.0
2018-11-21 15:50:00,59.2,59.25,59.16,59.25,274647.0,41.6273,41.6625,41.5992,41.6625,274647.0
2018-11-21 15:55:00,59.24,59.27,59.16,59.16,890868.0,41.6555,41.6766,41.5992,41.5992,890868.0
2018-11-23 09:30:00,58.86,59.0,58.42,58.47,505644.0,41.3883,41.4867,41.0789,41.114,505644.0
2018-11-23 09:35:00,58.48,58.6,58.31,58.48,230137.0,41.1211,41.2054,41.0015,41.1211,230137.0
2018-11-23 09:40:00,58.48,58.61,58.45,58.58,199879.0,41.1211,41.2125,41.1,41.1914,199879.0
2018-11-23 09:45:00,58.58,58.66,58.54,58.61,167879.0,41.1914,41.2476,41.1633,41.2125,167879.0
2018-11-23 09:50:00,58.6,58.65,58.5,58.5,159498.0,41.2054,41.2406,41.1351,41.1351,159498.0
2018-11-23 09:55:00,58.51,58.62,58.46,58.59,180317.0,41.1422,41.2195,41.107,41.1984,180317.0
2018-11-23 10:00:00,58.59,58.63,58.46,58.47,150565.0,41.1984,41.2265,41.107,41.114,150565.0
2018-11-23 10:05:00,58.46,58.54,58.39,58.52,103763.0,41.107,41.1633,41.0578,41.1492,103763.0
2018-11-23 10:10:00,58.52,58.57,58.48,58.51,78608.0,41.1492,41.1844,41.1211,41.1422,78608.0
2018-11-23 10:15:00,58.51,58.61,58.49,58.6,82677.0,41.1422,41.2125,41.1281,41.2054,82677.0
2018-11-23 10:20:00,58.6,58.6,58.44,58.44,107286.0,41.2054,41.2054,41.0929,41.0929,107286.0
2018-11-23 10:25:00,58.45,58.45,58.31,58.33,106714.0,41.1,41.1,41.0015,41.0156,106714.0
2018-11-23 10:30:00,58.33,58.46,58.29,58.43,100140.0,41.0156,41.107,40.9875,41.0859,100140.0
2018-11-23 10:35:00,58.43,58.51,58.38,58.5,94275.0,41.0859,41.1422,41.0508,41.1351,94275.0
2018-11-23 10:40:00,58.49,58.67,58.48,58.62,166729.0,41.1281,41.2547,41.1211,41.2195,166729.0
2018-11-23 10:45:00,58.62,58.75,58.61,58.72,102346.0,41.2195,41.3109,41.2125,41.2898,102346.0
2018-11-23 10:50:00,58.72,58.87,58.7,58.85,123605.0,41.2898,41.3953,41.2758,41.3812,123605.0
2018-11-23 10:55:00,58.85,58.94,58.8,58.8,181586.0,41.3812,41.4445,41.3461,41.3461,181586.0
2018-11-23 11:00:00,58.8,58.87,58.74,58.75,74246.0,41.3461,41.3953,41.3039,41.3109,74246.0
2018-11-23 11:05:00,58.74,58.81,58.68,58.8,100830.0,41.3039,41.3531,41.2617,41.3461,100830.0
2018-11-23 11:10:00,58.79,58.82,58.75,58.79,72929.0,41.3391,41.3601,41.3109,41.3391,72929.0
2018-11-23 11:15:00,58.78,58.99,58.77,58.96,104463.0,41.332,41.4797,41.325,41.4586,104463.0
2018-11-23 11:20:00,58.97,58.97,58.71,58.78,135826.0,41.4656,41.4656,41.2828,41.332,135826.0
2018-11-23 11:25:00,58.77,58.79,58.73,58.75,108748.0,41.325,41.3391,41.2969,41.3109,108748.0
2018-11-23 11:30:00,58.75,58.77,58.73,58.76,125955.0,41.3109,41.325,41.2969,41.318,125955.0
2018-11-23 11:35:00,58.75,58.8,58.7,58.73,124586.0,41.3109,41.3461,41.2758,41.2969,124586.0
2018-11-23 11:40:00,58.73,58.75,58.68,58.71,80983.0,41.2969,41.3109,41.2617,41.2828,80983.0
2018-11-23 11:45:00,58.71,58.81,58.7,58.79,67173.0,41.2828,41.3531,41.2758,41.3391,67173.0
2018-11-23 11:50:00,58.8,58.83,58.73,58.75,171136.0,41.3461,41.3672,41.2969,41.3109,171136.0
2018-11-23 11:55:00,58.75,58.79,58.62,58.63,108631.0,41.3109,41.3391,41.2195,41.2265,108631.0
2018-11-23 12:00:00,58.62,58.67,58.59,58.62,104039.0,41.2195,41.2547,41.1984,41.2195,104039.0
2018-11-23 12:05:00,58.61,58.63,58.59,58.61,74091.0,41.2125,41.2265,41.1984,41.2125,74091.0
2018-11-23 12:10:00,58.6,58.64,58.58,58.62,73049.0,41.2054,41.2336,41.1914,41.2195,73049.0
2018-11-23 12:15:00,58.62,58.64,58.56,58.62,76176.0,41.2195,41.2336,41.1773,41.2195,76176.0
2018-11-23 12:20:00,58.62,58.74,58.62,58.69,65368.0,41.2195,41.3039,41.2195,41.2687,65368.0
2018-11-23 12:25:00,58.7,58.74,58.68,58.73,59329.0,41.2758,41.3039,41.2617,41.2969,59329.0
2018-11-23 12:30:00,58.73,58.8,58.7,58.8,104874.0,41.2969,41.3461,41.2758,41.3461,104874.0
2018-11-23 12:35:00,58.8,58.97,58.79,58.95,131507.0,41.3461,41.4656,41.3391,41.4516,131507.0
2018-11-23 12:40:00,58.95,58.97,58.89,58.94,109943.0,41.4516,41.4656,41.4094,41.4445,109943.0
2018-11-23 12:45:00,58.94,58.96,58.86,58.87,152293.0,41.4445,41.4586,41.3883,41.3953,152293.0
2018-11-23 12:50:00,58.87,58.87,58.7,58.74,137175.0,41.3953,41.3953,41.2758,41.3039,137175.0
2018-11-23 12:55:00,58.74,58.74,58.59,58.65,260813.0,41.3039,41.3039,41.1984,41.2406,260813.0
2018-11-26 09:30:00,58.64,58.9,58.31,58.86,755414.0,41.2336,41.4164,41.0015,41.3883,755414.0
2018-11-26 09:35:00,58.89,59.07,58.85,59.01,238254.0,41.4094,41.5359,41.3812,41.4937,238254.0
2018-11-26 09:40:00,59.01,59.14,58.98,59.02,194124.0,41.4937,41.5852,41.4727,41.5008,194124.0
2018-11-26 09:45:00,59.03,59.18,59.0,59.17,160260.0,41.5078,41.6133,41.4867,41.6063,160260.0
2018-11-26 09:50:00,59.18,59.45,59.18,59.4,199004.0,41.6133,41.8031,41.6133,41.768,199004.0
2018-11-26 09:55:00,59.41,59.46,59.28,59.4,190720.0,41.775,41.8102,41.6836,41.768,190720.0
2018-11-26 10:00:00,59.39,59.39,59.27,59.33,154656.0,41.7609,41.7609,41.6766,41.7188,154656.0
2018-11-26 10:05:00,59.33,59.43,59.29,59.39,116080.0,41.7188,41.7891,41.6906,41.7609,116080.0
2018-11-26 10:10:00,59.39,59.49,59.38,59.45,156136.0,41.7609,41.8313,41.7539,41.8031,156136.0
2018-11-26 10:15:00,59.45,59.51,59.42,59.45,163699.0,41.8031,41.8453,41.782,41.8031,163699.0
2018-11-26 10:20:00,59.45,59.49,59.42,59.46,105254.0,41.8031,41.8313,41.782,41.8102,105254.0
2018-11-26 10:25:00,59.46,59.47,59.3,59.31,172811.0,41.8102,41.8172,41.6977,41.7047,172811.0
2018-11-26 10:30:00,59.32,59.32,59.22,59.29,126307.0,41.7117,41.7117,41.6414,41.6906,126307.0
2018-11-26 10:35:00,59.29,59.37,59.23,59.28,167849.0,41.6906,41.7469,41.6484,41.6836,167849.0
2018-11-26 10:40:00,59.28,59.3,59.14,59.18,113471.0,41.6836,41.6977,41.5852,41.6133,113471.0
2018-11-26 10:45:00,59.18,59.31,59.17,59.22,67001.0,41.6133,41.7047,41.6063,41.6414,67001.0
2018-11-26 10:50:00,59.23,59.26,59.17,59.26,136001.0,41.6484,41.6695,41.6063,41.6695,136001.0
2018-11-26 10:55:00,59.25,59.27,59.14,59.14,139554.0,41.6625,41.6766,41.5852,41.5852,139554.0
2018-11-26 11:00:00,59.15,59.22,59.13,59.18,141736.0,41.5922,41.6414,41.5781,41.6133,141736.0
2018-11-26 11:05:00,59.18,59.19,59.11,59.14,73655.0,41.6133,41.6203,41.5641,41.5852,73655.0
2018-11-26 11:10:00,59.14,59.22,59.08,59.19,114417.0,41.5852,41.6414,41.543,41.6203,114417.0
2018-11-26 11:15:00,59.19,59.3,59.17,59.3,89160.0,41.6203,41.6977,41.6063,41.6977,89160.0
2018-11-26 11:20:00,59.3,59.33,59.19,59.21,126518.0,41.6977,41.7188,41.6203,41.6344,126518.0
2018-11-26 11:25:00,59.21,59.3,59.15,59.29,119221.0,41.6344,41.6977,41.5922,41.6906,119221.0
2018-11-26 11:30:00,59.3,59.35,59.21,59.3,183491.0,41.6977,41.7328,41.6344,41.6977,183491.0
2018-11-26 11:35:00,59.3,59.33,59.14,59.18,277912.0,41.6977,41.7188,41.5852,41.6133,277912.0
2018-11-26 11:40:00,59.18,59.22,59.14,59.21,110571.0,41.6133,41.6414,41.5852,41.6344,110571.0
2018-11-26 11:45:00,59.21,59.24,59.18,59.23,64347.0,41.6344,41.6555,41.6133,41.6484,64347.0
2018-11-26 11:50:00,59.22,59.23,59.12,59.17,138953.0,41.6414,41.6484,41.5711,41.6063,138953.0
2018-11-26 11:55:00,59.16,59.21,59.16,59.17,58348.0,41.5992,41.6344,41.5992,41.6063,58348.0
2018-11-26 12:00:00,59.18,59.3,59.17,59.29,149326.0,41.6133,41.6977,41.6063,41.6906,149326.0
2018-11-26 12:05:00,59.29,59.36,59.25,59.35,114347.0,41.6906,41.7399,41.6625,41.7328,114347.0
2018-11-26 12:10:00,59.34,59.36,59.23,59.33,124670.0,41.7258,41.7399,41.6484,41.7188,124670.0
2018-11-26 12:15:00,59.32,59.33,59.18,59.19,73190.0,41.7117,41.7188,41.6133,41.6203,73190.0
2018-11-26 12:20:00,59.18,59.2,59.14,59.17,84641.0,41.6133,41.6273,41.5852,41.6063,84641.0
2018-11-26 12:25:00,59.16,59.3,59.15,59.3,81252.0,41.5992,41.6977,41.5922,41.6977,81252.0
2018-11-26 12:30:00,59.3,59.37,59.29,59.32,110311.0,41.6977,41.7469,41.6906,41.7117,110311.0
2018-11-26 12:35:00,59.32,59.38,59.18,59.2,87626.0,41.7117,41.7539,41.6133,41.6273,87626.0
2018-11-26 12:40:00,59.21,59.22,59.14,59.17,60417.0,41.6344,41.6414,41.5852,41.6063,60417.0
2018-11-26 12:45:00,59.18,59.24,59.13,59.15,67592.0,41.6133,41.6555,41.5781,41.5922,67592.0
2018-11-26 12:50:00,59.16,59.2,59.11,59.18,60818.0,41.5992,41.6273,41.5641,41.6133,60818.0
2018-11-26 12:55:00,59.18,59.19,59.13,59.14,57056.0,41.6133,41.6203,41.5781,41.5852,57056.0
2018-11-26 13:00:00,59.13,59.19,59.08,59.08,58590.0,41.5781,41.6203,41.543,41.543,58590.0
2018-11-26 13:05:00,59.08,59.14,59.06,59.14,68068.0,41.543,41.5852,41.5289,41.5852,68068.0
2018-11-26 13:10:00,59.15,59.21,59.1,59.14,110469.0,41.5922,41.6344,41.557,41.5852,110469.0
2018-11-26 13:15:00,59.14,59.15,59.08,59.15,55079.0,41.5852,41.5922,41.543,41.5922,55079.0
2018-11-26 13:20:00,59.15,59.21,59.13,59.14,50159.0,41.5922,41.6344,41.5781,41.5852,50159.0
2018-11-26 13:25:00,59.14,59.21,59.1,59.19,62628.0,41.5852,41.6344,41.557,41.6203,62628.0
2018-11-26 13:30:00,59.19,59.28,59.19,59.25,100943.0,41.6203,41.6836,41.6203,41.6625,100943.0
2018-11-26 13:35:00,59.25,59.25,59.18,59.19,42888.0,41.6625,41.6625,41.6133,41.6203,42888.0
2018-11-26 13:40:00,59.19,59.19,59.1,59.11,94843.0,41.6203,41.6203,41.557,41.5641,94843.0
2018-11-26 13:45:00,59.12,59.24,59.1,59.18,88505.0,41.5711,41.6555,41.557,41.6133,88505.0
2018-11-26 13:50:00,59.19,59.19,59.13,59.14,67997.0,41.6203,41.6203,41.5781,41.5852,67997.0
2018-11-26 13:55:00,59.15,59.2,59.14,59.19,52833.0,41.5922,41.6273,41.5852,41.6203,52833.0
2018-11-26 14:00:00,59.19,59.19,59.07,59.1,97936.0,41.6203,41.6203,41.5359,41.557,97936.0
2018-11-26 14:05:00,59.1,59.16,59.1,59.16,57773.0,41.557,41.5992,41.557,41.5992,57773.0
2018-11-26 14:10:00,59.16,59.24,59.15,59.23,54822.0,41.5992,41.6555,41.5922,41.6484,54822.0
2018-11-26 14:15:00,59.24,59.26,59.2,59.25,125547.0,41.6555,41.6695,41.6273,41.6625,125547.0
2018-11-26 14:20:00,59.24,59.28,59.21,59.23,52779.0,41.6555,41.6836,41.6344,41.6484,52779.0
2018-11-26 14:25:00,59.24,59.27,59.2,59.22,67887.0,41.6555,41.6766,41.6273,41.6414,67887.0
2018-11-26 14:30:00,59.21,59.25,59.18,59.23,115974.0,41.6344,41.6625,41.6133,41.6484,115974.0
2018-11-26 14:35:00,59.23,59.24,59.17,59.17,59238.0,41.6484,41.6555,41.6063,41.6063,59238.0
2018-11-26 14:40:00,59.17,59.18,59.14,59.15,48745.0,41.6063,41.6133,41.5852,41.5922,48745.0
2018-11-26 14:45:00,59.15,59.16,59.1,59.12,76448.0,41.5922,41.5992,41.557,41.5711,76448.0
2018-11-26 14:50:00,59.13,59.2,59.07,59.17,59849.0,41.5781,41.6273,41.5359,41.6063,59849.0
2018-11-26 14:55:00,59.18,59.25,59.15,59.24,86040.0,41.6133,41.6625,41.5922,41.6555,86040.0
2018-11-26 15:00:00,59.24,59.3,59.2,59.24,95995.0,41.6555,41.6977,41.6273,41.6555,95995.0
2018-11-26 15:05:00,59.23,59.24,59.15,59.19,131264.0,41.6484,41.6555,41.5922,41.6203,131264.0
2018-11-26 15:10:00,59.2,59.23,59.14,59.18,100442.0,41.6273,41.6484,41.5852,41.6133,100442.0
2018-11-26 15:15:00,59.18,59.2,59.14,59.18,108371.0,41.6133,41.6273,41.5852,41.6133,108371.0
2018-11-26 15:20:00,59.18,59.21,59.14,59.16,83327.0,41.6133,41.6344,41.5852,41.5992,83327.0
2018-11-26 15:25:00,59.17,59.2,59.14,59.18,99932.0,41.6063,41.6273,41.5852,41.6133,99932.0
2018-11-26 15:30:00,59.17,59.28,59.17,59.25,110216.0,41.6063,41.6836,41.6063,41.6625,110216.0
2018-11-26 15:35:00,59.25,59.3,59.17,59.18,128887.0,41.6625,41.6977,41.6063,41.6133,128887.0
2018-11-26 15:40:00,59.17,59.22,59.16,59.2,99554.0,41.6063,41.6414,41.5992,41.6273,99554.0
2018-11-26 15:45:00,59.2,59.23,59.16,59.16,125166.0,41.6273,41.6484,41.5992,41.5992,125166.0
2018-11-26 15:50:00,59.16,59.17,59.12,59.16,213831.0,41.5992,41.6063,41.5711,41.5992,213831.0
2018-11-26 15:55:00,59.16,59.21,59.14,59.17,380032.0,41.5992,41.6344,41.5852,41.6063,380032.0
2018-11-27 09:30:00,59.21,59.46,59.18,59.4,255713.0,41.6344,41.8102,41.6133,41.768,255713.0
2018-11-27 09:35:00,59.4,59.66,59.39,59.64,433093.0,41.768,41.9508,41.7609,41.9367,433093.0
2018-11-27 09:40:00,59.64,59.7,59.53,59.62,327790.0,41.9367,41.9789,41.8594,41.9227,327790.0
2018-11-27 09:45:00,59.61,59.81,59.6,59.74,182787.0,41.9156,42.0563,41.9086,42.0071,182787.0
2018-11-27 09:50:00,59.77,59.86,59.63,59.75,164665.0,42.0282,42.0914,41.9297,42.0141,164665.0
2018-11-27 09:55:00,59.75,59.93,59.73,59.92,227789.0,42.0141,42.1407,42.0,42.1336,227789.0
2018-11-27 10:00:00,59.92,60.04,59.87,59.95,429839.0,42.1336,42.218,42.0985,42.1547,429839.0
2018-11-27 10:05:00,59.95,60.07,59.95,60.0,314036.0,42.1547,42.2391,42.1547,42.1899,314036.0
2018-11-27 10:10:00,60.0,60.11,59.98,59.99,233286.0,42.1899,42.2672,42.1758,42.1828,233286.0
2018-11-27 10:15:00,60.0,60.05,59.94,60.05,206123.0,42.1899,42.225,42.1477,42.225,206123.0
2018-11-27 10:20:00,60.04,60.1,60.01,60.07,168844.0,42.218,42.2602,42.1969,42.2391,168844.0
2018-11-27 10:25:00,60.06,60.13,59.98,59.98,187956.0,42.2321,42.2813,42.1758,42.1758,187956.0
2018-11-27 10:30:00,59.99,60.01,59.82,59.85,248940.0,42.1828,42.1969,42.0633,42.0844,248940.0
2018-11-27 10:35:00,59.84,59.89,59.79,59.88,184111.0,42.0774,42.1125,42.0422,42.1055,184111.0
2018-11-27 10:40:00,59.89,59.98,59.83,59.9,126542.0,42.1125,42.1758,42.0703,42.1196,126542.0
2018-11-27 10:45:00,59.89,60.01,59.87,59.98,112294.0,42.1125,42.1969,42.0985,42.1758,112294.0
2018-11-27 10:50:00,59.99,60.06,59.95,60.03,124557.0,42.1828,42.2321,42.1547,42.211,124557.0
2018-11-27 10:55:00,60.02,60.05,59.93,59.94,144582.0,42.2039,42.225,42.1407,42.1477,144582.0
2018-11-27 11:00:00,59.93,60.02,59.89,60.0,127396.0,42.1407,42.2039,42.1125,42.1899,127396.0
2018-11-27 11:05:00,59.99,60.04,59.97,59.98,105842.0,42.1828,42.218,42.1688,42.1758,105842.0
2018-11-27 11:10:00,59.98,60.03,59.96,60.03,102297.0,42.1758,42.211,42.1618,42.211,102297.0
2018-11-27 11:15:00,60.02,60.09,60.02,60.07,107339.0,42.2039,42.2532,42.2039,42.2391,107339.0
2018-11-27 11:20:00,60.07,60.09,60.0,60.03,115486.0,42.2391,42.2532,42.1899,42.211,115486.0
2018-11-27 11:25:00,60.03,60.1,60.03,60.09,79838.0,42.211,42.2602,42.211,42.2532,79838.0
2018-11-27 11:30:00,60.09,60.14,60.08,60.09,102959.0,42.2532,42.2883,42.2461,42.2532,102959.0
2018-11-27 11:35:00,60.09,60.2,60.07,60.2,96593.0,42.2532,42.3305,42.2391,42.3305,96593.0
2018-11-27 11:40:00,60.19,60.22,60.13,60.16,92356.0,42.3235,42.3446,42.2813,42.3024,92356.0
2018-11-27 11:45:00,60.15,60.27,60.15,60.26,137714.0,42.2954,42.3797,42.2954,42.3727,137714.0
2018-11-27 11:50:00,60.26,60.35,60.25,60.32,71045.0,42.3727,42.436,42.3657,42.4149,71045.0
2018-11-27 11:55:00,60.33,60.36,60.31,60.32,96716.0,42.4219,42.443,42.4079,42.4149,96716.0
2018-11-27 12:00:00,60.33,60.37,60.32,60.36,68645.0,42.4219,42.4501,42.4149,42.443,68645.0
2018-11-27 12:05:00,60.36,60.42,60.32,60.42,87704.0,42.443,42.4852,42.4149,42.4852,87704.0
2018-11-27 12:10:00,60.42,60.43,60.37,60.39,182208.0,42.4852,42.4922,42.4501,42.4641,182208.0
2018-11-27 12:15:00,60.38,60.41,60.25,60.28,114711.0,42.4571,42.4782,42.3657,42.3868,114711.0
2018-11-27 12:20:00,60.28,60.32,60.22,60.23,92479.0,42.3868,42.4149,42.3446,42.3516,92479.0
2018-11-27 12:25:00,60.22,60.25,60.17,60.2,107937.0,42.3446,42.3657,42.3094,42.3305,107937.0
2018-11-27 12:30:00,60.19,60.25,60.16,60.23,72303.0,42.3235,42.3657,42.3024,42.3516,72303.0
2018-11-27 12:35:00,60.23,60.43,60.23,60.39,147218.0,42.3516,42.4922,42.3516,42.4641,147218.0
2018-11-27 12:40:00,60.4,60.44,60.29,60.3,129951.0,42.4711,42.4993,42.3938,42.4008,129951.0
2018-11-27 12:45:00,60.3,60.35,60.26,60.35,64301.0,42.4008,42.436,42.3727,42.436,64301.0
2018-11-27 12:50:00,60.35,60.36,60.31,60.34,47416.0,42.436,42.443,42.4079,42.429,47416.0
2018-11-27 12:55:00,60.35,60.43,60.34,60.4,81378.0,42.436,42.4922,42.429,42.4711,81378.0
2018-11-27 13:00:00,60.4,60.45,60.32,60.35,121258.0,42.4711,42.5063,42.4149,42.436,121258.0
2018-11-27 13:05:00,60.36,60.45,60.36,60.44,49425.0,42.443,42.5063,42.443,42.4993,49425.0
2018-11-27 13:10:00,60.44,60.45,60.39,60.44,53519.0,42.4993,42.5063,42.4641,42.4993,53519.0
2018-11-27 13:15:00,60.45,60.55,60.32,60.47,272023.0,42.5063,42.5766,42.4149,42.5204,272023.0
2018-11-27 13:20:00,60.47,60.5,60.41,60.45,61299.0,42.5204,42.5415,42.4782,42.5063,61299.0
2018-11-27 13:25:00,60.45,60.46,60.38,60.43,55523.0,42.5063,42.5133,42.4571,42.4922,55523.0
2018-11-27 13:30:00,60.44,60.49,60.44,60.48,51557.0,42.4993,42.5344,42.4993,42.5274,51557.0
2018-11-27 13:35:00,60.49,60.54,60.44,60.47,158720.0,42.5344,42.5696,42.4993,42.5204,158720.0
2018-11-27 13:40:00,60.48,60.49,60.44,60.47,75147.0,42.5274,42.5344,42.4993,42.5204,75147.0
2018-11-27 13:45:00,60.47,60.49,60.43,60.48,77053.0,42.5204,42.5344,42.4922,42.5274,77053.0
2018-11-27 13:50:00,60.48,60.49,60.44,60.46,62134.0,42.5274,42.5344,42.4993,42.5133,62134.0
2018-11-27 13:55:00,60.45,60.5,60.41,60.47,71623.0,42.5063,42.5415,42.4782,42.5204,71623.0
2018-11-27 14:00:00,60.47,60.49,60.38,60.45,109885.0,42.5204,42.5344,42.4571,42.5063,109885.0
2018-11-27 14:05:00,60.44,60.48,60.41,60.47,89869.0,42.4993,42.5274,42.4782,42.5204,89869.0
2018-11-27 14:10:00,60.47,60.48,60.39,60.47,66489.0,42.5204,42.5274,42.4641,42.5204,66489.0
2018-11-27 14:15:00,60.46,60.5,60.42,60.47,78093.0,42.5133,42.5415,42.4852,42.5204,78093.0
2018-11-27 14:20:00,60.46,60.5,60.42,60.5,138972.0,42.5133,42.5415,42.4852,42.5415,138972.0
2018-11-27 14:25:00,60.5,60.5,60.46,60.48,79816.0,42.5415,42.5415,42.5133,42.5274,79816.0
2018-11-27 14:30:00,60.48,60.49,60.47,60.48,64793.0,42.5274,42.5344,42.5204,42.5274,64793.0
2018-11-27 14:35:00,60.47,60.51,60.43,60.45,124739.0,42.5204,42.5485,42.4922,42.5063,124739.0
2018-11-27 14:40:00,60.46,60.49,60.43,60.46,93601.0,42.5133,42.5344,42.4922,42.5133,93601.0
2018-11-27 14:45:00,60.47,60.48,60.46,60.47,72640.0,42.5204,42.5274,42.5133,42.5204,72640.0
2018-11-27 14:50:00,60.47,60.48,60.4,60.44,104577.0,42.5204,42.5274,42.4711,42.4993,104577.0
2018-11-27 14:55:00,60.44,60.47,60.39,60.45,118960.0,42.4993,42.5204,42.4641,42.5063,118960.0
2018-11-27 15:00:00,60.45,60.51,60.43,60.47,172834.0,42.5063,42.5485,42.4922,42.5204,172834.0
2018-11-27 15:05:00,60.47,60.49,60.44,60.47,89780.0,42.5204,42.5344,42.4993,42.5204,89780.0
2018-11-27 15:10:00,60.46,60.48,60.44,60.46,117962.0,42.5133,42.5274,42.4993,42.5133,117962.0
2018-11-27 15:15:00,60.47,60.48,60.45,60.47,156769.0,42.5204,42.5274,42.5063,42.5204,156769.0
2018-11-27 15:20:00,60.47,60.56,60.46,60.55,122744.0,42.5204,42.5837,42.5133,42.5766,122744.0
2018-11-27 15:25:00,60.55,60.57,60.54,60.55,112532.0,42.5766,42.5907,42.5696,42.5766,112532.0
2018-11-27 15:30:00,60.54,60.6,60.52,60.6,167131.0,42.5696,42.6118,42.5555,42.6118,167131.0
2018-11-27 15:35:00,60.59,60.62,60.56,60.58,204029.0,42.6047,42.6258,42.5837,42.5977,204029.0
2018-11-27 15:40:00,60.57,60.62,60.56,60.59,165262.0,42.5907,42.6258,42.5837,42.6047,165262.0
2018-11-27 15:45:00,60.58,60.67,60.56,60.67,378169.0,42.5977,42.661,42.5837,42.661,378169.0
2018-11-27 15:50:00,60.67,60.7,60.64,60.68,524963.0,42.661,42.6821,42.6399,42.668,524963.0
2018-11-27 15:55:00,60.67,60.7,60.62,60.66,780781.0,42.661,42.6821,42.6258,42.654,780781.0
2018-11-28 09:30:00,60.7,60.73,60.31,60.39,524068.0,42.6821,42.7032,42.4079,42.4641,524068.0
2018-11-28 09:35:00,60.38,60.52,60.28,60.3,227161.0,42.4571,42.5555,42.3868,42.4008,227161.0
2018-11-28 09:40:00,60.31,60.34,60.06,60.11,233609.0,42.4079,42.429,42.2321,42.2672,233609.0
2018-11-28 09:45:00,60.11,60.32,60.05,60.05,205481.0,42.2672,42.4149,42.225,42.225,205481.0
2018-11-28 09:50:00,60.05,60.06,59.92,59.92,307526.0,42.225,42.2321,42.1336,42.1336,307526.0
2018-11-28 09:55:00,59.93,59.95,59.78,59.8,241018.0,42.1407,42.1547,42.0352,42.0492,241018.0
2018-11-28 10:00:00,59.81,59.95,59.73,59.74,267655.0,42.0563,42.1547,42.0,42.0071,267655.0
2018-11-28 10:05:00,59.74,59.78,59.65,59.66,403186.0,42.0071,42.0352,41.9438,41.9508,403186.0
2018-11-28 10:10:00,59.66,59.74,59.64,59.69,268258.0,41.9508,42.0071,41.9367,41.9719,268258.0
2018-11-28 10:15:00,59.7,59.78,59.69,59.71,231096.0,41.9789,42.0352,41.9719,41.986,231096.0
2018-11-28 10:20:00,59.71,60.1,59.69,60.05,290558.0,41.986,42.2602,41.9719,42.225,290558.0
2018-11-28 10:25:00,60.05,60.14,59.99,60.13,101658.0,42.225,42.2883,42.1828,42.2813,101658.0
2018-11-28 10:30:00,60.13,60.25,60.05,60.2,132011.0,42.2813,42.3657,42.225,42.3305,132011.0
2018-11-28 10:35:00,60.2,60.27,60.16,60.26,142634.0,42.3305,42.3797,42.3024,42.3727,142634.0
2018-11-28 10:40:00,60.26,60.26,60.14,60.24,111094.0,42.3727,42.3727,42.2883,42.3586,111094.0
2018-11-28 10:45:00,60.24,60.26,60.12,60.13,124286.0,42.3586,42.3727,42.2743,42.2813,124286.0
2018-11-28 10:50:00,60.13,60.13,60.04,60.05,124073.0,42.2813,42.2813,42.218,42.225,124073.0
2018-11-28 10:55:00,60.05,60.07,59.98,60.06,101206.0,42.225,42.2391,42.1758,42.2321,101206.0
2018-11-28 11:00:00,60.06,60.09,60.04,60.05,152170.0,42.2321,42.2532,42.218,42.225,152170.0
2018-11-28 11:05:00,60.05,60.13,60.05,60.1,91853.0,42.225,42.2813,42.225,42.2602,91853.0
2018-11-28 11:10:00,60.11,60.19,60.08,60.15,112409.0,42.2672,42.3235,42.2461,42.2954,112409.0
2018-11-28 11:15:00,60.16,60.21,60.12,60.14,80814.0,42.3024,42.3375,42.2743,42.2883,80814.0
2018-11-28 11:20:00,60.15,60.19,60.08,60.19,97327.0,42.2954,42.3235,42.2461,42.3235,97327.0
2018-11-28 11:25:00,60.19,60.21,60.13,60.18,48233.0,42.3235,42.3375,42.2813,42.3164,48233.0
2018-11-28 11:30:00,60.18,60.2,60.08,60.18,81233.0,42.3164,42.3305,42.2461,42.3164,81233.0
2018-11-28 11:35:00,60.18,60.19,60.09,60.15,66840.0,42.3164,42.3235,42.2532,42.2954,66840.0
2018-11-28 11:40:00,60.15,60.16,60.08,60.09,82668.0,42.2954,42.3024,42.2461,42.2532,82668.0
2018-11-28 11:45:00,60.09,60.21,60.08,60.21,67730.0,42.2532,42.3375,42.2461,42.3375,67730.0
2018-11-28 11:50:00,60.21,60.25,60.14,60.19,86725.0,42.3375,42.3657,42.2883,42.3235,86725.0
2018-11-28 11:55:00,60.18,60.25,60.16,60.23,124779.0,42.3164,42.3657,42.3024,42.3516,124779.0
2018-11-28 12:00:00,60.23,60.58,60.22,60.53,303387.0,42.3516,42.5977,42.3446,42.5626,303387.0
2018-11-28 12:05:00,60.54,60.69,60.52,60.66,181103.0,42.5696,42.6751,42.5555,42.654,181103.0
2018-11-28 12:10:00,60.67,60.68,60.54,60.66,156555.0,42.661,42.668,42.5696,42.654,156555.0
2018-11-28 12:15:00,60.66,60.67,60.53,60.57,178707.0,42.654,42.661,42.5626,42.5907,178707.0
2018-11-28 12:20:00,60.57,60.59,60.5,60.51,108984.0,42.5907,42.6047,42.5415,42.5485,108984.0
2018-11-28 12:25:00,60.5,60.53,60.44,60.5,203472.0,42.5415,42.5626,42.4993,42.5415,203472.0
2018-11-28 12:30:00,60.45,60.5,60.19,60.25,313857.0,42.5063,42.5415,42.3235,42.3657,313857.0
2018-11-28 12:35:00,60.26,60.28,60.11,60.16,152127.0,42.3727,42.3868,42.2672,42.3024,152127.0
2018-11-28 12:40:00,60.15,60.15,60.0,60.01,148822.0,42.2954,42.2954,42.1899,42.1969,148822.0
2018-11-28 12:45:00,60.01,60.03,59.94,59.98,209361.0,42.1969,42.211,42.1477,42.1758,209361.0
2018-11-28 12:50:00,59.98,59.99,59.86,59.92,198198.0,42.1758,42.1828,42.0914,42.1336,198198.0
2018-11-28 12:55:00,59.93,60.0,59.81,59.84,205526.0,42.1407,42.1899,42.0563,42.0774,205526.0
2018-11-28 13:00:00,59.84,59.87,59.75,59.8,343749.0,42.0774,42.0985,42.0141,42.0492,343749.0
2018-11-28 13:05:00,59.8,59.94,59.79,59.92,151181.0,42.0492,42.1477,42.0422,42.1336,151181.0
2018-11-28 13:10:00,59.91,59.92,59.83,59.84,159141.0,42.1266,42.1336,42.0703,42.0774,159141.0
2018-11-28 13:15:00,59.86,59.89,59.84,59.87,97786.0,42.0914,42.1125,42.0774,42.0985,97786.0
2018-11-28 13:20:00,59.87,59.88,59.8,59.82,104931.0,42.0985,42.1055,42.0492,42.0633,104931.0
2018-11-28 13:25:00,59.82,59.84,59.78,59.79,123831.0,42.0633,42.0774,42.0352,42.0422,123831.0
2018-11-28 13:30:00,59.79,59.81,59.77,59.78,205751.0,42.0422,42.0563,42.0282,42.0352,205751.0
2018-11-28 13:35:00,59.78,59.95,59.77,59.89,111878.0,42.0352,42.1547,42.0282,42.1125,111878.0
2018-11-28 13:40:00,59.89,59.94,59.87,59.92,113971.0,42.1125,42.1477,42.0985,42.1336,113971.0
2018-11-28 13:45:00,59.92,60.05,59.89,60.01,217195.0,42.1336,42.225,42.1125,42.1969,217195.0
2018-11-28 13:50:00,60.01,60.02,59.94,59.95,102056.0,42.1969,42.2039,42.1477,42.1547,102056.0
2018-11-28 13:55:00,59.95,59.97,59.9,59.93,128794.0,42.1547,42.1688,42.1196,42.1407,128794.0
2018-11-28 14:00:00,59.93,59.94,59.83,59.9,127597.0,42.1407,42.1477,42.0703,42.1196,127597.0
2018-11-28 14:05:00,59.9,59.94,59.87,59.93,88173.0,42.1196,42.1477,42.0985,42.1407,88173.0
2018-11-28 14:10:00,59.93,59.98,59.92,59.98,112385.0,42.1407,42.1758,42.1336,42.1758,112385.0
2018-11-28 14:15:00,59.98,59.99,59.91,59.95,142391.0,42.1758,42.1828,42.1266,42.1547,142391.0
2018-11-28 14:20:00,59.95,60.0,59.94,59.96,153565.0,42.1547,42.1899,42.1477,42.1618,153565.0
2018-11-28 14:25:00,59.95,60.0,59.93,59.97,165145.0,42.1547,42.1899,42.1407,42.1688,165145.0
2018-11-28 14:30:00,59.98,60.0,59.96,59.98,166008.0,42.1758,42.1899,42.1618,42.1758,166008.0
2018-11-28 14:35:00,59.98,60.0,59.89,59.9,155203.0,42.1758,42.1899,42.1125,42.1196,155203.0
2018-11-28 14:40:00,59.9,59.91,59.86,59.89,141127.0,42.1196,42.1266,42.0914,42.1125,141127.0
2018-11-28 14:45:00,59.9,59.93,59.85,59.88,208080.0,42.1196,42.1407,42.0844,42.1055,208080.0
2018-11-28 14:50:00,59.89,59.89,59.8,59.8,313708.0,42.1125,42.1125,42.0492,42.0492,313708.0
2018-11-28 14:55:00,59.8,59.81,59.74,59.75,126249.0,42.0492,42.0563,42.0071,42.0141,126249.0
2018-11-28 15:00:00,59.75,59.85,59.74,59.82,158800.0,42.0141,42.0844,42.0071,42.0633,158800.0
2018-11-28 15:05:00,59.82,59.91,59.77,59.78,206082.0,42.0633,42.1266,42.0282,42.0352,206082.0
2018-11-28 15:10:00,59.78,59.8,59.74,59.75,241843.0,42.0352,42.0492,42.0071,42.0141,241843.0
2018-11-28 15:15:00,59.74,59.82,59.74,59.76,155793.0,42.0071,42.0633,42.0071,42.0211,155793.0
2018-11-28 15:20:00,59.76,59.87,59.75,59.85,137614.0,42.0211,42.0985,42.0141,42.0844,137614.0
2018-11-28 15:25:00,59.84,59.87,59.81,59.86,163913.0,42.0774,42.0985,42.0563,42.0914,163913.0
2018-11-28 15:30:00,59.85,59.85,59.78,59.8,281718.0,42.0844,42.0844,42.0352,42.0492,281718.0
2018-11-28 15:35:00,59.8,59.81,59.7,59.71,381629.0,42.0492,42.0563,41.9789,41.986,381629.0
2018-11-28 15:40:00,59.71,59.79,59.7,59.75,372058.0,41.986,42.0422,41.9789,42.0141,372058.0
2018-11-28 15:45:00,59.75,59.98,59.75,59.98,438197.0,42.0141,42.1758,42.0141,42.1758,438197.0
2018-11-28 15:50:00,59.98,60.04,59.97,60.04,366519.0,42.1758,42.218,42.1688,42.218,366519.0
2018-11-28 15:55:00,60.03,60.1,60.03,60.05,804258.0,42.211,42.2602,42.211,42.225,804258.0
2018-11-29 09:30:00,59.42,59.65,59.32,59.44,548254.0,41.782,41.9438,41.7117,41.7961,548254.0
2018-11-29 09:35:00,59.44,59.53,59.35,59.47,340737.0,41.7961,41.8594,41.7328,41.8172,340737.0
2018-11-29 09:40:00,59.48,59.5,59.26,59.31,224339.0,41.8242,41.8383,41.6695,41.7047,224339.0
2018-11-29 09:45:00,59.3,59.51,59.27,59.35,149571.0,41.6977,41.8453,41.6766,41.7328,149571.0
2018-11-29 09:50:00,59.35,59.54,59.34,59.53,130911.0,41.7328,41.8664,41.7258,41.8594,130911.0
2018-11-29 09:55:00,59.53,59.53,59.46,59.52,152642.0,41.8594,41.8594,41.8102,41.8524,152642.0
2018-11-29 10:00:00,59.51,59.54,59.48,59.52,270845.0,41.8453,41.8664,41.8242,41.8524,270845.0
2018-11-29 10:05:00,59.52,59.64,59.48,59.63,296586.0,41.8524,41.9367,41.8242,41.9297,296586.0
2018-11-29 10:10:00,59.63,59.64,59.56,59.61,210658.0,41.9297,41.9367,41.8805,41.9156,210658.0
2018-11-29 10:15:00,59.6,59.69,59.6,59.67,212086.0,41.9086,41.9719,41.9086,41.9578,212086.0
2018-11-29 10:20:00,59.66,59.67,59.55,59.61,181524.0,41.9508,41.9578,41.8735,41.9156,181524.0
2018-11-29 10:25:00,59.62,59.64,59.54,59.55,157540.0,41.9227,41.9367,41.8664,41.8735,157540.0
2018-11-29 10:30:00,59.55,59.72,59.52,59.55,291197.0,41.8735,41.993,41.8524,41.8735,291197.0
2018-11-29 10:35:00,59.55,59.56,59.34,59.35,281900.0,41.8735,41.8805,41.7258,41.7328,281900.0
2018-11-29 10:40:00,59.35,59.59,59.33,59.59,95834.0,41.7328,41.9016,41.7188,41.9016,95834.0
2018-11-29 10:45:00,59.59,59.62,59.53,59.59,141464.0,41.9016,41.9227,41.8594,41.9016,141464.0
2018-11-29 10:50:00,59.59,59.66,59.58,59.63,166362.0,41.9016,41.9508,41.8946,41.9297,166362.0
2018-11-29 10:55:00,59.64,59.66,59.59,59.62,115068.0,41.9367,41.9508,41.9016,41.9227,115068.0
2018-11-29 11:00:00,59.62,59.62,59.47,59.48,127555.0,41.9227,41.9227,41.8172,41.8242,127555.0
2018-11-29 11:05:00,59.48,59.56,59.4,59.54,152163.0,41.8242,41.8805,41.768,41.8664,152163.0
2018-11-29 11:10:00,59.53,59.55,59.38,59.43,101692.0,41.8594,41.8735,41.7539,41.7891,101692.0
2018-11-29 11:15:00,59.42,59.44,59.33,59.34,72298.0,41.782,41.7961,41.7188,41.7258,72298.0
2018-11-29 11:20:00,59.34,59.52,59.32,59.42,264368.0,41.7258,41.8524,41.7117,41.782,264368.0
2018-11-29 11:25:00,59.42,59.45,59.37,59.39,124780.0,41.782,41.8031,41.7469,41.7609,124780.0
2018-11-29 11:30:00,59.39,59.41,59.3,59.31,106337.0,41.7609,41.775,41.6977,41.7047,106337.0
2018-11-29 11:35:00,59.32,59.34,59.3,59.32,99063.0,41.7117,41.7258,41.6977,41.7117,99063.0
2018-11-29 11:40:00,59.32,59.42,59.29,59.39,79453.0,41.7117,41.782,41.6906,41.7609,79453.0
2018-11-29 11:45:00,59.4,59.4,59.35,59.37,70247.0,41.768,41.768,41.7328,41.7469,70247.0
2018-11-29 11:50:00,59.37,59.48,59.36,59.47,120460.0,41.7469,41.8242,41.7399,41.8172,120460.0
2018-11-29 11:55:00,59.47,59.62,59.46,59.59,153463.0,41.8172,41.9227,41.8102,41.9016,153463.0
2018-11-29 12:00:00,59.59,59.59,59.49,59.52,232304.0,41.9016,41.9016,41.8313,41.8524,232304.0
2018-11-29 12:05:00,59.52,59.6,59.48,59.6,113482.0,41.8524,41.9086,41.8242,41.9086,113482.0
2018-11-29 12:10:00,59.59,59.6,59.52,59.55,245079.0,41.9016,41.9086,41.8524,41.8735,245079.0
2018-11-29 12:15:00,59.55,59.6,59.55,59.58,88464.0,41.8735,41.9086,41.8735,41.8946,88464.0
2018-11-29 12:20:00,59.58,59.59,59.5,59.5,142351.0,41.8946,41.9016,41.8383,41.8383,142351.0
2018-11-29 12:25:00,59.51,59.56,59.5,59.55,79328.0,41.8453,41.8805,41.8383,41.8735,79328.0
2018-11-29 12:30:00,59.55,59.57,59.51,59.54,121280.0,41.8735,41.8875,41.8453,41.8664,121280.0
2018-11-29 12:35:00,59.54,59.58,59.52,59.57,75435.0,41.8664,41.8946,41.8524,41.8875,75435.0
2018-11-29 12:40:00,59.57,59.75,59.56,59.74,96199.0,41.8875,42.0141,41.8805,42.0071,96199.0
2018-11-29 12:45:00,59.74,59.75,59.59,59.65,109028.0,42.0071,42.0141,41.9016,41.9438,109028.0
2018-11-29 12:50:00,59.65,59.67,59.62,59.63,88219.0,41.9438,41.9578,41.9227,41.9297,88219.0
2018-11-29 12:55:00,59.64,59.66,59.59,59.6,64208.0,41.9367,41.9508,41.9016,41.9086,64208.0
2018-11-29 13:00:00,59.61,59.66,59.59,59.65,85924.0,41.9156,41.9508,41.9016,41.9438,85924.0
2018-11-29 13:05:00,59.65,59.66,59.6,59.64,93482.0,41.9438,41.9508,41.9086,41.9367,93482.0
2018-11-29 13:10:00,59.63,59.64,59.61,59.63,65101.0,41.9297,41.9367,41.9156,41.9297,65101.0
2018-11-29 13:15:00,59.64,59.67,59.63,59.66,70468.0,41.9367,41.9578,41.9297,41.9508,70468.0
2018-11-29 13:20:00,59.67,59.76,59.65,59.75,57023.0,41.9578,42.0211,41.9438,42.0141,57023.0
2018-11-29 13:25:00,59.75,59.77,59.74,59.75,130169.0,42.0141,42.0282,42.0071,42.0141,130169.0
2018-11-29 13:30:00,59.76,59.79,59.73,59.76,97423.0,42.0211,42.0422,42.0,42.0211,97423.0
2018-11-29 13:35:00,59.77,59.77,59.66,59.67,133620.0,42.0282,42.0282,41.9508,41.9578,133620.0
2018-11-29 13:40:00,59.67,59.69,59.62,59.63,93080.0,41.9578,41.9719,41.9227,41.9297,93080.0
2018-11-29 13:45:00,59.63,59.65,59.57,59.59,169064.0,41.9297,41.9438,41.8875,41.9016,169064.0
2018-11-29 13:50:00,59.59,59.61,59.55,59.56,76698.0,41.9016,41.9156,41.8735,41.8805,76698.0
2018-11-29 13:55:00,59.56,59.58,59.51,59.56,64116.0,41.8805,41.8946,41.8453,41.8805,64116.0
2018-11-29 14:00:00,59.57,59.62,59.5,59.57,111422.0,41.8875,41.9227,41.8383,41.8875,111422.0
2018-11-29 14:05:00,59.58,59.6,59.54,59.56,72439.0,41.8946,41.9086,41.8664,41.8805,72439.0
2018-11-29 14:10:00,59.55,59.64,59.52,59.6,200411.0,41.8735,41.9367,41.8524,41.9086,200411.0
2018-11-29 14:15:00,59.6,59.61,59.58,59.6,101565.0,41.9086,41.9156,41.8946,41.9086,101565.0
2018-11-29 14:20:00,59.6,59.61,59.58,59.59,100093.0,41.9086,41.9156,41.8946,41.9016,100093.0
2018-11-29 14:25:00,59.59,59.66,59.59,59.64,65980.0,41.9016,41.9508,41.9016,41.9367,65980.0
2018-11-29 14:30:00,59.64,59.65,59.59,59.59,95707.0,41.9367,41.9438,41.9016,41.9016,95707.0
2018-11-29 14:35:00,59.59,59.6,59.55,59.56,73943.0,41.9016,41.9086,41.8735,41.8805,73943.0
2018-11-29 14:40:00,59.57,59.63,59.56,59.59,76755.0,41.8875,41.9297,41.8805,41.9016,76755.0
2018-11-29 14:45:00,59.6,59.63,59.59,59.63,145463.0,41.9086,41.9297,41.9016,41.9297,145463.0
2018-11-29 14:50:00,59.63,59.78,59.62,59.72,123933.0,41.9297,42.0352,41.9227,41.993,123933.0
2018-11-29 14:55:00,59.72,59.76,59.72,59.74,116052.0,41.993,42.0211,41.993,42.0071,116052.0
2018-11-29 15:00:00,59.75,59.76,59.69,59.71,118929.0,42.0141,42.0211,41.9719,41.986,118929.0
2018-11-29 15:05:00,59.71,59.75,59.69,59.7,251392.0,41.986,42.0141,41.9719,41.9789,251392.0
2018-11-29 15:10:00,59.7,59.76,59.69,59.75,97499.0,41.9789,42.0211,41.9719,42.0141,97499.0
2018-11-29 15:15:00,59.76,59.76,59.68,59.68,77877.0,42.0211,42.0211,41.9649,41.9649,77877.0
2018-11-29 15:20:00,59.69,59.7,59.64,59.65,99559.0,41.9719,41.9789,41.9367,41.9438,99559.0
2018-11-29 15:25:00,59.65,59.68,59.62,59.63,186752.0,41.9438,41.9649,41.9227,41.9297,186752.0
2018-11-29 15:30:00,59.64,59.65,59.62,59.65,167148.0,41.9367,41.9438,41.9227,41.9438,167148.0
2018-11-29 15:35:00,59.65,59.71,59.64,59.67,132419.0,41.9438,41.986,41.9367,41.9578,132419.0
2018-11-29 15:40:00,59.67,59.69,59.63,59.67,132782.0,41.9578,41.9719,41.9297,41.9578,132782.0
2018-11-29 15:45:00,59.67,59.69,59.59,59.59,196204.0,41.9578,41.9719,41.9016,41.9016,196204.0
2018-11-29 15:50:00,59.6,59.6,59.5,59.58,442763.0,41.9086,41.9086,41.8383,41.8946,442763.0
2018-11-29 15:55:00,59.58,59.58,59.44,59.46,924726.0,41.8946,41.8946,41.7961,41.8102,924726.0
2018-11-30 09:30:00,59.57,59.83,59.57,59.62,345479.0,41.8875,42.0703,41.8875,41.9227,345479.0
2018-11-30 09:35:00,59.62,59.68,59.52,59.61,230586.0,41.9227,41.9649,41.8524,41.9156,230586.0
2018-11-30 09:40:00,59.61,59.74,59.52,59.59,201821.0,41.9156,42.0071,41.8524,41.9016,201821.0
2018-11-30 09:45:00,59.59,59.72,59.52,59.54,185057.0,41.9016,41.993,41.8524,41.8664,185057.0
2018-11-30 09:50:00,59.54,59.71,59.51,59.7,231887.0,41.8664,41.986,41.8453,41.9789,231887.0
2018-11-30 09:55:00,59.71,59.9,59.7,59.82,295521.0,41.986,42.1196,41.9789,42.0633,295521.0
2018-11-30 10:00:00,59.82,59.94,59.81,59.91,300840.0,42.0633,42.1477,42.0563,42.1266,300840.0
2018-11-30 10:05:00,59.91,59.91,59.7,59.77,276822.0,42.1266,42.1266,41.9789,42.0282,276822.0
2018-11-30 10:10:00,59.78,59.8,59.71,59.75,111587.0,42.0352,42.0492,41.986,42.0141,111587.0
2018-11-30 10:15:00,59.74,59.8,59.68,59.76,86957.0,42.0071,42.0492,41.9649,42.0211,86957.0
2018-11-30 10:20:00,59.77,59.79,59.68,59.73,103376.0,42.0282,42.0422,41.9649,42.0,103376.0
2018-11-30 10:25:00,59.73,59.87,59.73,59.83,198503.0,42.0,42.0985,42.0,42.0703,198503.0
2018-11-30 10:30:00,59.82,59.84,59.78,59.8,163194.0,42.0633,42.0774,42.0352,42.0492,163194.0
2018-11-30 10:35:00,59.8,59.83,59.63,59.73,147526.0,42.0492,42.0703,41.9297,42.0,147526.0
2018-11-30 10:40:00,59.74,59.81,59.7,59.72,108990.0,42.0071,42.0563,41.9789,41.993,108990.0
2018-11-30 10:45:00,59.72,59.77,59.7,59.72,205998.0,41.993,42.0282,41.9789,41.993,205998.0
2018-11-30 10:50:00,59.71,59.9,59.71,59.87,143138.0,41.986,42.1196,41.986,42.0985,143138.0
2018-11-30 10:55:00,59.87,59.92,59.84,59.88,196038.0,42.0985,42.1336,42.0774,42.1055,196038.0
2018-11-30 11:00:00,59.88,59.91,59.74,59.76,143871.0,42.1055,42.1266,42.0071,42.0211,143871.0
2018-11-30 11:05:00,59.75,59.76,59.67,59.67,207880.0,42.0141,42.0211,41.9578,41.9578,207880.0
2018-11-30 11:10:00,59.68,59.71,59.57,59.67,197121.0,41.9649,41.986,41.8875,41.9578,197121.0
2018-11-30 11:15:00,59.67,59.71,59.57,59.57,150711.0,41.9578,41.986,41.8875,41.8875,150711.0
2018-11-30 11:20:00,59.57,59.59,59.47,59.55,198957.0,41.8875,41.9016,41.8172,41.8735,198957.0
2018-11-30 11:25:00,59.55,59.71,59.55,59.66,167403.0,41.8735,41.986,41.8735,41.9508,167403.0
2018-11-30 11:30:00,59.65,59.68,59.55,59.65,136332.0,41.9438,41.9649,41.8735,41.9438,136332.0
2018-11-30 11:35:00,59.66,59.69,59.61,59.68,135625.0,41.9508,41.9719,41.9156,41.9649,135625.0
2018-11-30 11:40:00,59.67,59.71,59.61,59.7,156435.0,41.9578,41.986,41.9156,41.9789,156435.0
2018-11-30 11:45:00,59.7,59.75,59.66,59.73,194692.0,41.9789,42.0141,41.9508,42.0,194692.0
2018-11-30 11:50:00,59.73,59.75,59.64,59.71,93027.0,42.0,42.0141,41.9367,41.986,93027.0
2018-11-30 11:55:00,59.72,59.84,59.71,59.77,165344.0,41.993,42.0774,41.986,42.0282,165344.0
2018-11-30 12:00:00,59.77,59.84,59.74,59.8,106557.0,42.0282,42.0774,42.0071,42.0492,106557.0
2018-11-30 12:05:00,59.81,59.83,59.75,59.81,84431.0,42.0563,42.0703,42.0141,42.0563,84431.0
2018-11-30 12:10:00,59.8,59.81,59.74,59.78,78052.0,42.0492,42.0563,42.0071,42.0352,78052.0
2018-11-30 12:15:00,59.78,59.86,59.77,59.85,75564.0,42.0352,42.0914,42.0282,42.0844,75564.0
2018-11-30 12:20:00,59.85,59.9,59.76,59.77,110546.0,42.0844,42.1196,42.0211,42.0282,110546.0
2018-11-30 12:25:00,59.77,59.81,59.75,59.79,239290.0,42.0282,42.0563,42.0141,42.0422,239290.0
2018-11-30 12:30:00,59.79,59.85,59.75,59.83,89930.0,42.0422,42.0844,42.0141,42.0703,89930.0
2018-11-30 12:35:00,59.83,59.87,59.79,59.85,88969.0,42.0703,42.0985,42.0422,42.0844,88969.0
2018-11-30 12:40:00,59.86,59.86,59.75,59.76,105514.0,42.0914,42.0914,42.0141,42.0211,105514.0
2018-11-30 12:45:00,59.77,59.77,59.73,59.76,134491.0,42.0282,42.0282,42.0,42.0211,134491.0
2018-11-30 12:50:00,59.76,59.77,59.68,59.71,77435.0,42.0211,42.0282,41.9649,41.986,77435.0
2018-11-30 12:55:00,59.71,59.71,59.63,59.64,71595.0,41.986,41.986,41.9297,41.9367,71595.0
2018-11-30 13:00:00,59.64,59.73,59.61,59.71,61227.0,41.9367,42.0,41.9156,41.986,61227.0
2018-11-30 13:05:00,59.71,59.78,59.67,59.77,59846.0,41.986,42.0352,41.9578,42.0282,59846.0
2018-11-30 13:10:00,59.78,59.85,59.77,59.79,89528.0,42.0352,42.0844,42.0282,42.0422,89528.0
2018-11-30 13:15:00,59.79,59.87,59.75,59.86,101999.0,42.0422,42.0985,42.0141,42.0914,101999.0
2018-11-30 13:20:00,59.86,59.88,59.8,59.8,91031.0,42.0914,42.1055,42.0492,42.0492,91031.0
2018-11-30 13:25:00,59.81,59.82,59.73,59.73,83044.0,42.0563,42.0633,42.0,42.0,83044.0
2018-11-30 13:30:00,59.74,59.91,59.73,59.79,187338.0,42.0071,42.1266,42.0,42.0422,187338.0
2018-11-30 13:35:00,59.8,59.85,59.71,59.73,83000.0,42.0492,42.0844,41.986,42.0,83000.0
2018-11-30 13:40:00,59.73,59.75,59.67,59.68,91768.0,42.0,42.0141,41.9578,41.9649,91768.0
2018-11-30 13:45:00,59.69,59.77,59.68,59.77,80558.0,41.9719,42.0282,41.9649,42.0282,80558.0
2018-11-30 13:50:00,59.78,59.84,59.77,59.82,62407.0,42.0352,42.0774,42.0282,42.0633,62407.0
2018-11-30 13:55:00,59.81,59.85,59.77,59.82,58789.0,42.0563,42.0844,42.0282,42.0633,58789.0
2018-11-30 14:00:00,59.83,59.93,59.8,59.86,150816.0,42.0703,42.1407,42.0492,42.0914,150816.0
2018-11-30 14:05:00,59.85,59.86,59.77,59.77,70717.0,42.0844,42.0914,42.0282,42.0282,70717.0
2018-11-30 14:10:00,59.78,59.81,59.74,59.75,82732.0,42.0352,42.0563,42.0071,42.0141,82732.0
2018-11-30 14:15:00,59.75,59.8,59.69,59.7,101882.0,42.0141,42.0492,41.9719,41.9789,101882.0
2018-11-30 14:20:00,59.7,59.73,59.68,59.72,126966.0,41.9789,42.0,41.9649,41.993,126966.0
2018-11-30 14:25:00,59.72,59.75,59.67,59.73,191226.0,41.993,42.0141,41.9578,42.0,191226.0
2018-11-30 14:30:00,59.74,59.81,59.7,59.74,199056.0,42.0071,42.0563,41.9789,42.0071,199056.0
2018-11-30 14:35:00,59.73,59.77,59.7,59.74,132652.0,42.0,42.0282,41.9789,42.0071,132652.0
2018-11-30 14:40:00,59.75,59.85,59.74,59.82,136527.0,42.0141,42.0844,42.0071,42.0633,136527.0
2018-11-30 14:45:00,59.82,59.82,59.76,59.77,101946.0,42.0633,42.0633,42.0211,42.0282,101946.0
2018-11-30 14:50:00,59.76,59.78,59.68,59.74,156496.0,42.0211,42.0352,41.9649,42.0071,156496.0
2018-11-30 14:55:00,59.74,59.83,59.73,59.83,119669.0,42.0071,42.0703,42.0,42.0703,119669.0
2018-11-30 15:00:00,59.83,59.85,59.79,59.85,150578.0,42.0703,42.0844,42.0422,42.0844,150578.0
2018-11-30 15:05:00,59.84,59.9,59.83,59.9,122109.0,42.0774,42.1196,42.0703,42.1196,122109.0
2018-11-30 15:10:00,59.89,59.89,59.83,59.84,134460.0,42.1125,42.1125,42.0703,42.0774,134460.0
2018-11-30 15:15:00,59.84,59.91,59.83,59.87,113790.0,42.0774,42.1266,42.0703,42.0985,113790.0
2018-11-30 15:20:00,59.88,59.98,59.87,59.96,163482.0,42.1055,42.1758,42.0985,42.1618,163482.0
2018-11-30 15:25:00,59.96,60.04,59.93,59.95,223564.0,42.1618,42.218,42.1407,42.1547,223564.0
2018-11-30 15:30:00,59.95,60.03,59.94,59.99,185056.0,42.1547,42.211,42.1477,42.1828,185056.0
2018-11-30 15:35:00,59.99,60.0,59.87,60.0,261660.0,42.1828,42.1899,42.0985,42.1899,261660.0
2018-11-30 15:40:00,59.99,60.09,59.98,60.05,264557.0,42.1828,42.2532,42.1758,42.225,264557.0
2018-11-30 15:45:00,60.06,60.14,60.04,60.12,474046.0,42.2321,42.2883,42.218,42.2743,474046.0
2018-11-30 15:50:00,60.12,60.21,60.06,60.21,642068.0,42.2743,42.3375,42.2321,42.3375,642068.0
2018-11-30 15:55:00,60.21,60.37,60.18,60.26,2618750.0,42.3375,42.4501,42.3164,42.3727,2618750.0
2018-12-03 09:30:00,59.5,59.75,58.62,58.69,1293991.0,41.8383,42.0141,41.2195,41.2687,1293991.0
2018-12-03 09:35:00,58.7,58.78,58.4,58.51,649507.0,41.2758,41.332,41.0648,41.1422,649507.0
2018-12-03 09:40:00,58.51,58.52,58.08,58.08,640184.0,41.1422,41.1492,40.8398,40.8398,640184.0
2018-12-03 09:45:00,58.09,58.12,57.74,57.75,918616.0,40.8468,40.8679,40.6007,40.6078,918616.0
2018-12-03 09:50:00,57.75,57.94,57.69,57.89,718370.0,40.6078,40.7414,40.5656,40.7062,718370.0
2018-12-03 09:55:00,57.9,58.05,57.78,57.96,595259.0,40.7132,40.8187,40.6289,40.7554,595259.0
2018-12-03 10:00:00,57.96,58.15,57.92,58.06,605979.0,40.7554,40.889,40.7273,40.8257,605979.0
2018-12-03 10:05:00,58.07,58.17,58.04,58.11,446481.0,40.8328,40.9031,40.8117,40.8609,446481.0
2018-12-03 10:10:00,58.1,58.25,57.98,58.19,579959.0,40.8539,40.9593,40.7695,40.9172,579959.0
2018-12-03 10:15:00,58.19,58.3,58.13,58.14,617505.0,40.9172,40.9945,40.875,40.882,617505.0
2018-12-03 10:20:00,58.14,58.15,58.03,58.05,312934.0,40.882,40.889,40.8046,40.8187,312934.0
2018-12-03 10:25:00,58.06,58.19,58.01,58.13,300668.0,40.8257,40.9172,40.7906,40.875,300668.0
2018-12-03 10:30:00,58.14,58.48,58.1,58.48,462889.0,40.882,41.1211,40.8539,41.1211,462889.0
2018-12-03 10:35:00,58.48,58.62,58.4,58.62,325739.0,41.1211,41.2195,41.0648,41.2195,325739.0
2018-12-03 10:40:00,58.62,58.69,58.55,58.55,321207.0,41.2195,41.2687,41.1703,41.1703,321207.0
2018-12-03 10:45:00,58.55,58.58,58.51,58.51,352994.0,41.1703,41.1914,41.1422,41.1422,352994.0
2018-12-03 10:50:00,58.52,58.6,58.38,58.42,267250.0,41.1492,41.2054,41.0508,41.0789,267250.0
2018-12-03 10:55:00,58.42,58.57,58.36,58.42,258065.0,41.0789,41.1844,41.0367,41.0789,258065.0
2018-12-03 11:00:00,58.42,58.52,58.31,58.43,287068.0,41.0789,41.1492,41.0015,41.0859,287068.0
2018-12-03 11:05:00,58.42,58.45,58.26,58.27,158801.0,41.0789,41.1,40.9664,40.9734,158801.0
2018-12-03 11:10:00,58.27,58.36,58.21,58.34,178080.0,40.9734,41.0367,40.9312,41.0226,178080.0
2018-12-03 11:15:00,58.33,58.48,58.3,58.46,173894.0,41.0156,41.1211,40.9945,41.107,173894.0
2018-12-03 11:20:00,58.46,58.48,58.29,58.3,235615.0,41.107,41.1211,40.9875,40.9945,235615.0
2018-12-03 11:25:00,58.3,58.34,58.25,58.27,236801.0,40.9945,41.0226,40.9593,40.9734,236801.0
2018-12-03 11:30:00,58.26,58.3,58.17,58.18,256633.0,40.9664,40.9945,40.9031,40.9101,256633.0
2018-12-03 11:35:00,58.19,58.2,58.13,58.16,162056.0,40.9172,40.9242,40.875,40.8961,162056.0
2018-12-03 11:40:00,58.16,58.16,58.02,58.02,192338.0,40.8961,40.8961,40.7976,40.7976,192338.0
2018-12-03 11:45:00,58.02,58.14,58.01,58.08,166443.0,40.7976,40.882,40.7906,40.8398,166443.0
2018-12-03 11:50:00,58.08,58.24,58.06,58.18,148241.0,40.8398,40.9523,40.8257,40.9101,148241.0
2018-12-03 11:55:00,58.18,58.24,58.17,58.2,172839.0,40.9101,40.9523,40.9031,40.9242,172839.0
2018-12-03 12:00:00,58.2,58.2,58.12,58.13,146230.0,40.9242,40.9242,40.8679,40.875,146230.0
2018-12-03 12:05:00,58.12,58.25,58.1,58.24,174630.0,40.8679,40.9593,40.8539,40.9523,174630.0
2018-12-03 12:10:00,58.24,58.32,58.19,58.21,133403.0,40.9523,41.0086,40.9172,40.9312,133403.0
2018-12-03 12:15:00,58.2,58.3,58.2,58.26,109734.0,40.9242,40.9945,40.9242,40.9664,109734.0
2018-12-03 12:20:00,58.27,58.38,58.22,58.34,152628.0,40.9734,41.0508,40.9382,41.0226,152628.0
2018-12-03 12:25:00,58.33,58.39,58.19,58.23,248110.0,41.0156,41.0578,40.9172,40.9453,248110.0
2018-12-03 12:30:00,58.25,58.31,58.24,58.3,163962.0,40.9593,41.0015,40.9523,40.9945,163962.0
2018-12-03 12:35:00,58.3,58.33,58.29,58.32,122190.0,40.9945,41.0156,40.9875,41.0086,122190.0
2018-12-03 12:40:00,58.32,58.32,58.26,58.26,84195.0,41.0086,41.0086,40.9664,40.9664,84195.0
2018-12-03 12:45:00,58.27,58.27,58.09,58.14,228740.0,40.9734,40.9734,40.8468,40.882,228740.0
2018-12-03 12:50:00,58.13,58.18,58.12,58.17,145364.0,40.875,40.9101,40.8679,40.9031,145364.0
2018-12-03 12:55:00,58.18,58.22,58.03,58.08,196756.0,40.9101,40.9382,40.8046,40.8398,196756.0
2018-12-03 13:00:00,58.08,58.11,58.02,58.1,163805.0,40.8398,40.8609,40.7976,40.8539,163805.0
2018-12-03 13:05:00,58.1,58.15,57.97,58.11,169687.0,40.8539,40.889,40.7625,40.8609,169687.0
2018-12-03 13:10:00,58.11,58.25,58.1,58.13,217439.0,40.8609,40.9593,40.8539,40.875,217439.0
2018-12-03 13:15:00,58.12,58.17,58.1,58.15,88611.0,40.8679,40.9031,40.8539,40.889,88611.0
2018-12-03 13:20:00,58.15,58.24,58.14,58.23,86589.0,40.889,40.9523,40.882,40.9453,86589.0
2018-12-03 13:25:00,58.23,58.24,58.15,58.23,121583.0,40.9453,40.9523,40.889,40.9453,121583.0
2018-12-03 13:30:00,58.23,58.24,58.19,58.21,71892.0,40.9453,40.9523,40.9172,40.9312,71892.0
2018-12-03 13:35:00,58.21,58.21,58.14,58.15,110750.0,40.9312,40.9312,40.882,40.889,110750.0
2018-12-03 13:40:00,58.15,58.19,58.1,58.11,235452.0,40.889,40.9172,40.8539,40.8609,235452.0
2018-12-03 13:45:00,58.11,58.13,58.04,58.05,145787.0,40.8609,40.875,40.8117,40.8187,145787.0
2018-12-03 13:50:00,58.05,58.07,57.97,57.98,116897.0,40.8187,40.8328,40.7625,40.7695,116897.0
2018-12-03 13:55:00,57.98,58.07,57.97,58.03,159781.0,40.7695,40.8328,40.7625,40.8046,159781.0
2018-12-03 14:00:00,58.03,58.12,57.99,58.0,186167.0,40.8046,40.8679,40.7765,40.7836,186167.0
2018-12-03 14:05:00,58.0,58.04,57.95,58.03,123387.0,40.7836,40.8117,40.7484,40.8046,123387.0
2018-12-03 14:10:00,58.03,58.04,57.96,57.97,124105.0,40.8046,40.8117,40.7554,40.7625,124105.0
2018-12-03 14:15:00,57.97,57.98,57.82,57.85,470277.0,40.7625,40.7695,40.657,40.6781,470277.0
2018-12-03 14:20:00,57.85,57.89,57.83,57.86,178642.0,40.6781,40.7062,40.664,40.6851,178642.0
2018-12-03 14:25:00,57.86,57.86,57.78,57.83,245454.0,40.6851,40.6851,40.6289,40.664,245454.0
2018-12-03 14:30:00,57.83,57.86,57.82,57.83,268136.0,40.664,40.6851,40.657,40.664,268136.0
2018-12-03 14:35:00,57.82,57.93,57.81,57.91,240122.0,40.657,40.7343,40.6499,40.7203,240122.0
2018-12-03 14:40:00,57.91,57.92,57.86,57.91,178880.0,40.7203,40.7273,40.6851,40.7203,178880.0
2018-12-03 14:45:00,57.92,57.92,57.89,57.91,162808.0,40.7273,40.7273,40.7062,40.7203,162808.0
2018-12-03 14:50:00,57.91,57.93,57.8,57.8,251798.0,40.7203,40.7343,40.6429,40.6429,251798.0
2018-12-03 14:55:00,57.8,57.81,57.73,57.73,232422.0,40.6429,40.6499,40.5937,40.5937,232422.0
2018-12-03 15:00:00,57.73,57.91,57.72,57.81,207321.0,40.5937,40.7203,40.5867,40.6499,207321.0
2018-12-03 15:05:00,57.81,57.88,57.79,57.82,149598.0,40.6499,40.6992,40.6359,40.657,149598.0
2018-12-03 15:10:00,57.81,57.92,57.81,57.91,234757.0,40.6499,40.7273,40.6499,40.7203,234757.0
2018-12-03 15:15:00,57.91,58.02,57.91,57.98,284196.0,40.7203,40.7976,40.7203,40.7695,284196.0
2018-12-03 15:20:00,57.98,58.01,57.96,57.98,261588.0,40.7695,40.7906,40.7554,40.7695,261588.0
2018-12-03 15:25:00,57.98,57.99,57.88,57.9,300842.0,40.7695,40.7765,40.6992,40.7132,300842.0
2018-12-03 15:30:00,57.91,58.0,57.87,57.99,328197.0,40.7203,40.7836,40.6921,40.7765,328197.0
2018-12-03 15:35:00,58.0,58.19,57.99,58.18,382174.0,40.7836,40.9172,40.7765,40.9101,382174.0
2018-12-03 15:40:00,58.18,58.22,58.14,58.19,395241.0,40.9101,40.9382,40.882,40.9172,395241.0
2018-12-03 15:45:00,58.19,58.25,58.16,58.16,464813.0,40.9172,40.9593,40.8961,40.8961,464813.0
2018-12-03 15:50:00,58.16,58.18,58.03,58.05,500815.0,40.8961,40.9101,40.8046,40.8187,500815.0
2018-12-03 15:55:00,58.06,58.33,58.05,58.18,1315108.0,40.8257,41.0156,40.8187,40.9101,1315108.0
2018-12-04 09:30:00,58.1,58.66,58.03,58.49,721421.0,40.8539,41.2476,40.8046,41.1281,721421.0
2018-12-04 09:35:00,58.51,58.98,58.51,58.84,239157.0,41.1422,41.4727,41.1422,41.3742,239157.0
2018-12-04 09:40:00,58.85,58.87,58.63,58.81,190154.0,41.3812,41.3953,41.2265,41.3531,190154.0
2018-12-04 09:45:00,58.83,58.87,58.76,58.79,192466.0,41.3672,41.3953,41.318,41.3391,192466.0
2018-12-04 09:50:00,58.79,59.0,58.78,58.98,273833.0,41.3391,41.4867,41.332,41.4727,273833.0
2018-12-04 09:55:00,58.98,59.03,58.81,58.86,227215.0,41.4727,41.5078,41.3531,41.3883,227215.0
2018-12-04 10:00:00,58.87,58.95,58.79,58.93,169108.0,41.3953,41.4516,41.3391,41.4375,169108.0
2018-12-04 10:05:00,58.92,59.03,58.88,59.02,187487.0,41.4305,41.5078,41.4023,41.5008,187487.0
2018-12-04 10:10:00,59.02,59.13,58.98,59.01,209904.0,41.5008,41.5781,41.4727,41.4937,209904.0
2018-12-04 10:15:00,59.0,59.11,58.92,58.93,134223.0,41.4867,41.5641,41.4305,41.4375,134223.0
2018-12-04 10:20:00,58.93,58.96,58.8,58.82,124358.0,41.4375,41.4586,41.3461,41.3601,124358.0
2018-12-04 10:25:00,58.82,58.83,58.71,58.77,191856.0,41.3601,41.3672,41.2828,41.325,191856.0
2018-12-04 10:30:00,58.77,58.77,58.63,58.66,149604.0,41.325,41.325,41.2265,41.2476,149604.0
2018-12-04 10:35:00,58.65,58.78,58.65,58.74,140895.0,41.2406,41.332,41.2406,41.3039,140895.0
2018-12-04 10:40:00,58.74,58.9,58.72,58.88,93526.0,41.3039,41.4164,41.2898,41.4023,93526.0
2018-12-04 10:45:00,58.88,58.93,58.86,58.91,171764.0,41.4023,41.4375,41.3883,41.4234,171764.0
2018-12-04 10:50:00,58.91,59.06,58.91,59.05,162780.0,41.4234,41.5289,41.4234,41.5219,162780.0
2018-12-04 10:55:00,59.05,59.06,58.97,59.01,146455.0,41.5219,41.5289,41.4656,41.4937,146455.0
2018-12-04 11:00:00,59.01,59.11,58.96,59.09,299263.0,41.4937,41.5641,41.4586,41.55,299263.0
2018-12-04 11:05:00,59.08,59.29,59.07,59.29,255583.0,41.543,41.6906,41.5359,41.6906,255583.0
2018-12-04 11:10:00,59.29,59.29,59.1,59.15,120001.0,41.6906,41.6906,41.557,41.5922,120001.0
2018-12-04 11:15:00,59.15,59.2,59.09,59.2,104512.0,41.5922,41.6273,41.55,41.6273,104512.0
2018-12-04 11:20:00,59.19,59.3,59.17,59.24,187152.0,41.6203,41.6977,41.6063,41.6555,187152.0
2018-12-04 11:25:00,59.25,59.36,59.24,59.36,134580.0,41.6625,41.7399,41.6555,41.7399,134580.0
2018-12-04 11:30:00,59.36,59.36,59.28,59.34,111290.0,41.7399,41.7399,41.6836,41.7258,111290.0
2018-12-04 11:35:00,59.34,59.39,59.31,59.36,121174.0,41.7258,41.7609,41.7047,41.7399,121174.0
2018-12-04 11:40:00,59.36,59.4,59.31,59.38,113359.0,41.7399,41.768,41.7047,41.7539,113359.0
2018-12-04 11:45:00,59.39,59.4,59.27,59.32,131605.0,41.7609,41.768,41.6766,41.7117,131605.0
2018-12-04 11:50:00,59.32,59.32,59.18,59.26,104664.0,41.7117,41.7117,41.6133,41.6695,104664.0
2018-12-04 11:55:00,59.25,59.25,59.15,59.18,106117.0,41.6625,41.6625,41.5922,41.6133,106117.0
2018-12-04 12:00:00,59.18,59.18,59.06,59.07,108304.0,41.6133,41.6133,41.5289,41.5359,108304.0
2018-12-04 12:05:00,59.05,59.07,58.74,58.82,222142.0,41.5219,41.5359,41.3039,41.3601,222142.0
2018-12-04 12:10:00,58.81,58.82,58.64,58.66,220086.0,41.3531,41.3601,41.2336,41.2476,220086.0
2018-12-04 12:15:00,58.66,58.71,58.58,58.66,200869.0,41.2476,41.2828,41.1914,41.2476,200869.0
2018-12-04 12:20:00,58.66,58.83,58.62,58.63,152204.0,41.2476,41.3672,41.2195,41.2265,152204.0
2018-12-04 12:25:00,58.64,58.87,58.61,58.64,180073.0,41.2336,41.3953,41.2125,41.2336,180073.0
2018-12-04 12:30:00,58.64,58.67,58.4,58.51,301760.0,41.2336,41.2547,41.0648,41.1422,301760.0
2018-12-04 12:35:00,58.52,58.56,58.44,58.52,158062.0,41.1492,41.1773,41.0929,41.1492,158062.0
2018-12-04 12:40:00,58.52,58.61,58.43,58.44,235506.0,41.1492,41.2125,41.0859,41.0929,235506.0
2018-12-04 12:45:00,58.44,58.48,58.36,58.39,100891.0,41.0929,41.1211,41.0367,41.0578,100891.0
2018-12-04 12:50:00,58.38,58.48,58.33,58.42,172826.0,41.0508,41.1211,41.0156,41.0789,172826.0
2018-12-04 12:55:00,58.42,58.61,58.42,58.51,212697.0,41.0789,41.2125,41.0789,41.1422,212697.0
2018-12-04 13:00:00,58.52,58.55,58.38,58.46,152428.0,41.1492,41.1703,41.0508,41.107,152428.0
2018-12-04 13:05:00,58.44,58.45,58.36,58.4,113958.0,41.0929,41.1,41.0367,41.0648,113958.0
2018-12-04 13:10:00,58.4,58.44,58.35,58.43,132966.0,41.0648,41.0929,41.0297,41.0859,132966.0
2018-12-04 13:15:00,58.43,58.55,58.43,58.54,233522.0,41.0859,41.1703,41.0859,41.1633,233522.0
2018-12-04 13:20:00,58.53,58.53,58.44,58.5,154871.0,41.1562,41.1562,41.0929,41.1351,154871.0
2018-12-04 13:25:00,58.5,58.51,58.34,58.43,387910.0,41.1351,41.1422,41.0226,41.0859,387910.0
2018-12-04 13:30:00,58.42,58.44,58.35,58.38,193602.0,41.0789,41.0929,41.0297,41.0508,193602.0
2018-12-04 13:35:00,58.38,58.41,58.23,58.29,222736.0,41.0508,41.0718,40.9453,40.9875,222736.0
2018-12-04 13:40:00,58.29,58.31,58.17,58.29,237890.0,40.9875,41.0015,40.9031,40.9875,237890.0
2018-12-04 13:45:00,58.3,58.37,58.2,58.31,116537.0,40.9945,41.0437,40.9242,41.0015,116537.0
2018-12-04 13:50:00,58.3,58.34,58.23,58.3,68504.0,40.9945,41.0226,40.9453,40.9945,68504.0
2018-12-04 13:55:00,58.3,58.39,58.28,58.31,102622.0,40.9945,41.0578,40.9804,41.0015,102622.0
2018-12-04 14:00:00,58.3,58.34,58.19,58.2,150238.0,40.9945,41.0226,40.9172,40.9242,150238.0
2018-12-04 14:05:00,58.2,58.38,58.2,58.35,121062.0,40.9242,41.0508,40.9242,41.0297,121062.0
2018-12-04 14:10:00,58.34,58.42,58.31,58.32,105869.0,41.0226,41.0789,41.0015,41.0086,105869.0
2018-12-04 14:15:00,58.32,58.38,58.31,58.33,85449.0,41.0086,41.0508,41.0015,41.0156,85449.0
2018-12-04 14:20:00,58.34,58.35,58.29,58.31,67804.0,41.0226,41.0297,40.9875,41.0015,67804.0
2018-12-04 14:25:00,58.31,58.32,58.15,58.18,149205.0,41.0015,41.0086,40.889,40.9101,149205.0
2018-12-04 14:30:00,58.18,58.23,58.18,58.21,300157.0,40.9101,40.9453,40.9101,40.9312,300157.0
2018-12-04 14:35:00,58.21,58.28,58.18,58.27,158831.0,40.9312,40.9804,40.9101,40.9734,158831.0
2018-12-04 14:40:00,58.26,58.33,58.24,58.32,135255.0,40.9664,41.0156,40.9523,41.0086,135255.0
2018-12-04 14:45:00,58.31,58.41,58.3,58.4,134934.0,41.0015,41.0718,40.9945,41.0648,134934.0
2018-12-04 14:50:00,58.39,58.4,58.32,58.36,126550.0,41.0578,41.0648,41.0086,41.0367,126550.0
2018-12-04 14:55:00,58.36,58.43,58.35,58.39,143425.0,41.0367,41.0859,41.0297,41.0578,143425.0
2018-12-04 15:00:00,58.38,58.42,58.31,58.39,165787.0,41.0508,41.0789,41.0015,41.0578,165787.0
2018-12-04 15:05:00,58.39,58.45,58.32,58.35,141163.0,41.0578,41.1,41.0086,41.0297,141163.0
2018-12-04 15:10:00,58.34,58.39,58.28,58.3,178004.0,41.0226,41.0578,40.9804,40.9945,178004.0
2018-12-04 15:15:00,58.3,58.42,58.3,58.36,193554.0,40.9945,41.0789,40.9945,41.0367,193554.0
2018-12-04 15:20:00,58.35,58.43,58.2,58.23,193532.0,41.0297,41.0859,40.9242,40.9453,193532.0
2018-12-04 15:25:00,58.22,58.25,58.1,58.12,193242.0,40.9382,40.9593,40.8539,40.8679,193242.0
2018-12-04 15:30:00,58.12,58.24,58.08,58.2,300857.0,40.8679,40.9523,40.8398,40.9242,300857.0
2018-12-04 15:35:00,58.2,58.25,58.0,58.02,309742.0,40.9242,40.9593,40.7836,40.7976,309742.0
2018-12-04 15:40:00,58.01,58.05,57.96,58.03,306416.0,40.7906,40.8187,40.7554,40.8046,306416.0
2018-12-04 15:45:00,58.02,58.13,57.97,58.13,412943.0,40.7976,40.875,40.7625,40.875,412943.0
2018-12-04 15:50:00,58.12,58.14,58.01,58.05,449743.0,40.8679,40.882,40.7906,40.8187,449743.0
2018-12-04 15:55:00,58.04,58.2,57.99,58.13,1175005.0,40.8117,40.9242,40.7765,40.875,1175005.0
2018-12-06 09:30:00,58.18,58.64,58.14,58.61,793537.0,40.9101,41.2336,40.882,41.2125,793537.0
2018-12-06 09:35:00,58.6,58.61,58.31,58.34,284883.0,41.2054,41.2125,41.0015,41.0226,284883.0
2018-12-06 09:40:00,58.33,58.37,58.17,58.2,255367.0,41.0156,41.0437,40.9031,40.9242,255367.0
2018-12-06 09:45:00,58.18,58.26,58.04,58.05,330817.0,40.9101,40.9664,40.8117,40.8187,330817.0
2018-12-06 09:50:00,58.06,58.18,58.0,58.05,278230.0,40.8257,40.9101,40.7836,40.8187,278230.0
2018-12-06 09:55:00,58.05,58.1,58.0,58.08,216863.0,40.8187,40.8539,40.7836,40.8398,216863.0
2018-12-06 10:00:00,58.08,58.15,57.97,57.98,309142.0,40.8398,40.889,40.7625,40.7695,309142.0
2018-12-06 10:05:00,57.98,57.99,57.66,57.68,260476.0,40.7695,40.7765,40.5445,40.5585,260476.0
2018-12-06 10:10:00,57.68,57.69,57.43,57.49,393394.0,40.5585,40.5656,40.3827,40.4249,393394.0
2018-12-06 10:15:00,57.5,57.64,57.46,57.55,283038.0,40.432,40.5304,40.4038,40.4671,283038.0
2018-12-06 10:20:00,57.54,57.62,57.5,57.52,206860.0,40.4601,40.5163,40.432,40.446,206860.0
2018-12-06 10:25:00,57.51,57.62,57.49,57.61,203713.0,40.439,40.5163,40.4249,40.5093,203713.0
2018-12-06 10:30:00,57.61,57.71,57.57,57.69,235760.0,40.5093,40.5796,40.4812,40.5656,235760.0
2018-12-06 10:35:00,57.69,57.83,57.68,57.8,210811.0,40.5656,40.664,40.5585,40.6429,210811.0
2018-12-06 10:40:00,57.8,57.85,57.69,57.75,171449.0,40.6429,40.6781,40.5656,40.6078,171449.0
2018-12-06 10:45:00,57.75,57.76,57.64,57.65,139414.0,40.6078,40.6148,40.5304,40.5374,139414.0
2018-12-06 10:50:00,57.64,57.79,57.64,57.79,166597.0,40.5304,40.6359,40.5304,40.6359,166597.0
2018-12-06 10:55:00,57.79,57.84,57.69,57.72,169658.0,40.6359,40.671,40.5656,40.5867,169658.0
2018-12-06 11:00:00,57.71,57.8,57.64,57.79,209917.0,40.5796,40.6429,40.5304,40.6359,209917.0
2018-12-06 11:05:00,57.78,57.79,57.64,57.66,127255.0,40.6289,40.6359,40.5304,40.5445,127255.0
2018-12-06 11:10:00,57.66,57.67,57.58,57.59,201834.0,40.5445,40.5515,40.4882,40.4953,201834.0
2018-12-06 11:15:00,57.59,57.74,57.53,57.72,184412.0,40.4953,40.6007,40.4531,40.5867,184412.0
2018-12-06 11:20:00,57.73,57.73,57.55,57.56,150822.0,40.5937,40.5937,40.4671,40.4742,150822.0
2018-12-06 11:25:00,57.57,57.6,57.48,57.51,244330.0,40.4812,40.5023,40.4179,40.439,244330.0
2018-12-06 11:30:00,57.52,57.69,57.49,57.63,210071.0,40.446,40.5656,40.4249,40.5234,210071.0
2018-12-06 11:35:00,57.63,57.65,57.43,57.45,175973.0,40.5234,40.5374,40.3827,40.3968,175973.0
2018-12-06 11:40:00,57.46,57.54,57.45,57.49,115801.0,40.4038,40.4601,40.3968,40.4249,115801.0
2018-12-06 11:45:00,57.5,57.52,57.44,57.5,192356.0,40.432,40.446,40.3898,40.432,192356.0
2018-12-06 11:50:00,57.5,57.6,57.44,57.58,143464.0,40.432,40.5023,40.3898,40.4882,143464.0
2018-12-06 11:55:00,57.58,57.59,57.49,57.55,132230.0,40.4882,40.4953,40.4249,40.4671,132230.0
2018-12-06 12:00:00,57.54,57.63,57.5,57.58,141117.0,40.4601,40.5234,40.432,40.4882,141117.0
2018-12-06 12:05:00,57.57,57.68,57.5,57.66,340487.0,40.4812,40.5585,40.432,40.5445,340487.0
2018-12-06 12:10:00,57.66,57.69,57.55,57.6,165958.0,40.5445,40.5656,40.4671,40.5023,165958.0
2018-12-06 12:15:00,57.6,57.74,57.57,57.59,230736.0,40.5023,40.6007,40.4812,40.4953,230736.0
2018-12-06 12:20:00,57.58,57.7,57.56,57.63,106839.0,40.4882,40.5726,40.4742,40.5234,106839.0
2018-12-06 12:25:00,57.62,57.68,57.59,57.66,136529.0,40.5163,40.5585,40.4953,40.5445,136529.0
2018-12-06 12:30:00,57.65,57.7,57.6,57.68,124451.0,40.5374,40.5726,40.5023,40.5585,124451.0
2018-12-06 12:35:00,57.68,57.7,57.59,57.63,132860.0,40.5585,40.5726,40.4953,40.5234,132860.0
2018-12-06 12:40:00,57.63,57.7,57.6,57.7,161472.0,40.5234,40.5726,40.5023,40.5726,161472.0
2018-12-06 12:45:00,57.7,57.73,57.6,57.64,312956.0,40.5726,40.5937,40.5023,40.5304,312956.0
2018-12-06 12:50:00,57.65,57.8,57.62,57.78,232138.0,40.5374,40.6429,40.5163,40.6289,232138.0
2018-12-06 12:55:00,57.78,57.81,57.63,57.67,319114.0,40.6289,40.6499,40.5234,40.5515,319114.0
2018-12-06 13:00:00,57.68,57.7,57.59,57.6,504583.0,40.5585,40.5726,40.4953,40.5023,504583.0
2018-12-06 13:05:00,57.61,57.61,57.46,57.49,135517.0,40.5093,40.5093,40.4038,40.4249,135517.0
2018-12-06 13:10:00,57.49,57.59,57.48,57.59,92795.0,40.4249,40.4953,40.4179,40.4953,92795.0
2018-12-06 13:15:00,57.59,57.59,57.39,57.42,135446.0,40.4953,40.4953,40.3546,40.3757,135446.0
2018-12-06 13:20:00,57.42,57.43,57.31,57.36,255804.0,40.3757,40.3827,40.2984,40.3335,255804.0
2018-12-06 13:25:00,57.36,57.44,57.31,57.32,116007.0,40.3335,40.3898,40.2984,40.3054,116007.0
2018-12-06 13:30:00,57.31,57.31,57.17,57.21,247977.0,40.2984,40.2984,40.1999,40.2281,247977.0
2018-12-06 13:35:00,57.21,57.32,57.2,57.21,138073.0,40.2281,40.3054,40.221,40.2281,138073.0
2018-12-06 13:40:00,57.2,57.3,57.16,57.16,215041.0,40.221,40.2913,40.1929,40.1929,215041.0
2018-12-06 13:45:00,57.16,57.39,57.16,57.39,117798.0,40.1929,40.3546,40.1929,40.3546,117798.0
2018-12-06 13:50:00,57.39,57.47,57.36,57.46,136274.0,40.3546,40.4109,40.3335,40.4038,136274.0
2018-12-06 13:55:00,57.45,57.59,57.43,57.57,101600.0,40.3968,40.4953,40.3827,40.4812,101600.0
2018-12-06 14:00:00,57.57,57.64,57.4,57.45,267327.0,40.4812,40.5304,40.3617,40.3968,267327.0
2018-12-06 14:05:00,57.45,57.5,57.38,57.42,159506.0,40.3968,40.432,40.3476,40.3757,159506.0
2018-12-06 14:10:00,57.41,57.41,57.18,57.32,244038.0,40.3687,40.3687,40.207,40.3054,244038.0
2018-12-06 14:15:00,57.32,57.4,57.25,57.3,176040.0,40.3054,40.3617,40.2562,40.2913,176040.0
2018-12-06 14:20:00,57.3,57.34,57.21,57.24,119915.0,40.2913,40.3195,40.2281,40.2491,119915.0
2018-12-06 14:25:00,57.25,57.44,57.24,57.44,146014.0,40.2562,40.3898,40.2491,40.3898,146014.0
2018-12-06 14:30:00,57.43,57.46,57.36,57.37,127577.0,40.3827,40.4038,40.3335,40.3406,127577.0
2018-12-06 14:35:00,57.37,57.43,57.35,57.36,116526.0,40.3406,40.3827,40.3265,40.3335,116526.0
2018-12-06 14:40:00,57.36,57.46,57.35,57.37,137237.0,40.3335,40.4038,40.3265,40.3406,137237.0
2018-12-06 14:45:00,57.37,57.4,57.26,57.36,165381.0,40.3406,40.3617,40.2632,40.3335,165381.0
2018-12-06 14:50:00,57.35,57.59,57.35,57.58,190253.0,40.3265,40.4953,40.3265,40.4882,190253.0
2018-12-06 14:55:00,57.58,57.61,57.5,57.56,237016.0,40.4882,40.5093,40.432,40.4742,237016.0
2018-12-06 15:00:00,57.57,57.65,57.55,57.57,353108.0,40.4812,40.5374,40.4671,40.4812,353108.0
2018-12-06 15:05:00,57.56,57.61,57.5,57.53,154482.0,40.4742,40.5093,40.432,40.4531,154482.0
2018-12-06 15:10:00,57.53,57.57,57.42,57.43,190803.0,40.4531,40.4812,40.3757,40.3827,190803.0
2018-12-06 15:15:00,57.43,57.58,57.41,57.55,142538.0,40.3827,40.4882,40.3687,40.4671,142538.0
2018-12-06 15:20:00,57.55,57.56,57.47,57.49,171708.0,40.4671,40.4742,40.4109,40.4249,171708.0
2018-12-06 15:25:00,57.49,57.57,57.47,57.52,162761.0,40.4249,40.4812,40.4109,40.446,162761.0
2018-12-06 15:30:00,57.52,57.73,57.5,57.68,604966.0,40.446,40.5937,40.432,40.5585,604966.0
2018-12-06 15:35:00,57.68,57.75,57.62,57.72,544568.0,40.5585,40.6078,40.5163,40.5867,544568.0
2018-12-06 15:40:00,57.72,57.78,57.71,57.75,599475.0,40.5867,40.6289,40.5796,40.6078,599475.0
2018-12-06 15:45:00,57.75,57.97,57.72,57.97,458707.0,40.6078,40.7625,40.5867,40.7625,458707.0
2018-12-06 15:50:00,57.96,58.02,57.92,57.98,434524.0,40.7554,40.7976,40.7273,40.7695,434524.0
2018-12-06 15:55:00,57.99,58.15,57.97,58.07,1266160.0,40.7765,40.889,40.7625,40.8328,1266160.0
2018-12-07 09:30:00,57.91,58.05,57.77,57.82,429461.0,40.7203,40.8187,40.6218,40.657,429461.0
2018-12-07 09:35:00,57.82,57.85,57.64,57.71,265750.0,40.657,40.6781,40.5304,40.5796,265750.0
2018-12-07 09:40:00,57.71,58.02,57.71,58.0,351918.0,40.5796,40.7976,40.5796,40.7836,351918.0
2018-12-07 09:45:00,58.0,58.31,57.97,58.3,379567.0,40.7836,41.0015,40.7625,40.9945,379567.0
2018-12-07 09:50:00,58.31,58.38,58.22,58.26,255618.0,41.0015,41.0508,40.9382,40.9664,255618.0
2018-12-07 09:55:00,58.26,58.31,58.23,58.25,137260.0,40.9664,41.0015,40.9453,40.9593,137260.0
2018-12-07 10:00:00,58.25,58.36,58.19,58.35,187877.0,40.9593,41.0367,40.9172,41.0297,187877.0
2018-12-07 10:05:00,58.35,58.41,58.31,58.37,328504.0,41.0297,41.0718,41.0015,41.0437,328504.0
2018-12-07 10:10:00,58.37,58.43,58.3,58.37,128162.0,41.0437,41.0859,40.9945,41.0437,128162.0
2018-12-07 10:15:00,58.37,58.39,57.97,57.99,202859.0,41.0437,41.0578,40.7625,40.7765,202859.0
2018-12-07 10:20:00,57.99,58.02,57.71,57.71,175574.0,40.7765,40.7976,40.5796,40.5796,175574.0
2018-12-07 10:25:00,57.71,57.78,57.64,57.76,192165.0,40.5796,40.6289,40.5304,40.6148,192165.0
2018-12-07 10:30:00,57.76,57.82,57.71,57.76,143447.0,40.6148,40.657,40.5796,40.6148,143447.0
2018-12-07 10:35:00,57.76,57.82,57.63,57.71,157171.0,40.6148,40.657,40.5234,40.5796,157171.0
2018-12-07 10:40:00,57.7,57.74,57.63,57.71,137952.0,40.5726,40.6007,40.5234,40.5796,137952.0
2018-12-07 10:45:00,57.71,57.84,57.67,57.79,113115.0,40.5796,40.671,40.5515,40.6359,113115.0
2018-12-07 10:50:00,57.79,57.88,57.71,57.88,178147.0,40.6359,40.6992,40.5796,40.6992,178147.0
2018-12-07 10:55:00,57.89,57.93,57.85,57.86,128253.0,40.7062,40.7343,40.6781,40.6851,128253.0
2018-12-07 11:00:00,57.86,57.91,57.73,57.82,115556.0,40.6851,40.7203,40.5937,40.657,115556.0
2018-12-07 11:05:00,57.83,57.85,57.7,57.73,121805.0,40.664,40.6781,40.5726,40.5937,121805.0
2018-12-07 11:10:00,57.74,57.76,57.54,57.55,155656.0,40.6007,40.6148,40.4601,40.4671,155656.0
2018-12-07 11:15:00,57.55,57.63,57.53,57.54,127477.0,40.4671,40.5234,40.4531,40.4601,127477.0
2018-12-07 11:20:00,57.55,57.6,57.44,57.49,317551.0,40.4671,40.5023,40.3898,40.4249,317551.0
2018-12-07 11:25:00,57.5,57.57,57.46,57.5,157012.0,40.432,40.4812,40.4038,40.432,157012.0
2018-12-07 11:30:00,57.5,57.7,57.48,57.64,143720.0,40.432,40.5726,40.4179,40.5304,143720.0
2018-12-07 11:35:00,57.64,57.68,57.58,57.68,109910.0,40.5304,40.5585,40.4882,40.5585,109910.0
2018-12-07 11:40:00,57.69,57.73,57.63,57.68,73380.0,40.5656,40.5937,40.5234,40.5585,73380.0
2018-12-07 11:45:00,57.67,57.82,57.66,57.74,69260.0,40.5515,40.657,40.5445,40.6007,69260.0
2018-12-07 11:50:00,57.74,57.74,57.59,57.61,124992.0,40.6007,40.6007,40.4953,40.5093,124992.0
2018-12-07 11:55:00,57.61,57.61,57.48,57.5,92527.0,40.5093,40.5093,40.4179,40.432,92527.0
2018-12-07 12:00:00,57.5,57.63,57.49,57.55,83132.0,40.432,40.5234,40.4249,40.4671,83132.0
2018-12-07 12:05:00,57.56,57.64,57.51,57.61,108020.0,40.4742,40.5304,40.439,40.5093,108020.0
2018-12-07 12:10:00,57.6,57.77,57.58,57.7,78230.0,40.5023,40.6218,40.4882,40.5726,78230.0
2018-12-07 12:15:00,57.7,57.79,57.64,57.72,89536.0,40.5726,40.6359,40.5304,40.5867,89536.0
2018-12-07 12:20:00,57.72,57.83,57.72,57.78,60725.0,40.5867,40.664,40.5867,40.6289,60725.0
2018-12-07 12:25:00,57.78,57.83,57.68,57.72,61113.0,40.6289,40.664,40.5585,40.5867,61113.0
2018-12-07 12:30:00,57.72,57.72,57.56,57.57,66262.0,40.5867,40.5867,40.4742,40.4812,66262.0
2018-12-07 12:35:00,57.57,57.6,57.45,57.48,92819.0,40.4812,40.5023,40.3968,40.4179,92819.0
2018-12-07 12:40:00,57.49,57.58,57.44,57.57,79588.0,40.4249,40.4882,40.3898,40.4812,79588.0
2018-12-07 12:45:00,57.58,57.66,57.57,57.59,109911.0,40.4882,40.5445,40.4812,40.4953,109911.0
2018-12-07 12:50:00,57.59,57.72,57.52,57.72,99941.0,40.4953,40.5867,40.446,40.5867,99941.0
2018-12-07 12:55:00,57.73,57.86,57.69,57.81,112296.0,40.5937,40.6851,40.5656,40.6499,112296.0
2018-12-07 13:00:00,57.81,57.96,57.79,57.92,112743.0,40.6499,40.7554,40.6359,40.7273,112743.0
2018-12-07 13:05:00,57.93,57.93,57.86,57.87,79612.0,40.7343,40.7343,40.6851,40.6921,79612.0
2018-12-07 13:10:00,57.86,57.91,57.79,57.8,65284.0,40.6851,40.7203,40.6359,40.6429,65284.0
2018-12-07 13:15:00,57.8,57.85,57.68,57.69,59627.0,40.6429,40.6781,40.5585,40.5656,59627.0
2018-12-07 13:20:00,57.69,57.78,57.69,57.71,102138.0,40.5656,40.6289,40.5656,40.5796,102138.0
2018-12-07 13:25:00,57.7,57.71,57.59,57.65,82383.0,40.5726,40.5796,40.4953,40.5374,82383.0
2018-12-07 13:30:00,57.64,57.65,57.54,57.57,114244.0,40.5304,40.5374,40.4601,40.4812,114244.0
2018-12-07 13:35:00,57.57,57.66,57.52,57.59,58656.0,40.4812,40.5445,40.446,40.4953,58656.0
2018-12-07 13:40:00,57.58,57.71,57.57,57.66,78503.0,40.4882,40.5796,40.4812,40.5445,78503.0
2018-12-07 13:45:00,57.66,57.74,57.6,57.62,74814.0,40.5445,40.6007,40.5023,40.5163,74814.0
2018-12-07 13:50:00,57.61,57.67,57.56,57.66,85239.0,40.5093,40.5515,40.4742,40.5445,85239.0
2018-12-07 13:55:00,57.65,57.65,57.52,57.53,94476.0,40.5374,40.5374,40.446,40.4531,94476.0
2018-12-07 14:00:00,57.53,57.54,57.44,57.45,132082.0,40.4531,40.4601,40.3898,40.3968,132082.0
2018-12-07 14:05:00,57.44,57.5,57.4,57.4,73955.0,40.3898,40.432,40.3617,40.3617,73955.0
2018-12-07 14:10:00,57.4,57.42,57.34,57.38,86830.0,40.3617,40.3757,40.3195,40.3476,86830.0
2018-12-07 14:15:00,57.38,57.52,57.37,57.52,89949.0,40.3476,40.446,40.3406,40.446,89949.0
2018-12-07 14:20:00,57.53,57.59,57.49,57.51,86773.0,40.4531,40.4953,40.4249,40.439,86773.0
2018-12-07 14:25:00,57.51,57.58,57.43,57.54,66592.0,40.439,40.4882,40.3827,40.4601,66592.0
2018-12-07 14:30:00,57.55,57.61,57.47,57.55,90321.0,40.4671,40.5093,40.4109,40.4671,90321.0
2018-12-07 14:35:00,57.56,57.56,57.48,57.5,84057.0,40.4742,40.4742,40.4179,40.432,84057.0
2018-12-07 14:40:00,57.5,57.54,57.45,57.51,105840.0,40.432,40.4601,40.3968,40.439,105840.0
2018-12-07 14:45:00,57.51,57.67,57.47,57.62,134283.0,40.439,40.5515,40.4109,40.5163,134283.0
2018-12-07 14:50:00,57.63,57.72,57.57,57.58,116139.0,40.5234,40.5867,40.4812,40.4882,116139.0
2018-12-07 14:55:00,57.59,57.63,57.49,57.56,111328.0,40.4953,40.5234,40.4249,40.4742,111328.0
2018-12-07 15:00:00,57.56,57.61,57.42,57.43,137089.0,40.4742,40.5093,40.3757,40.3827,137089.0
2018-12-07 15:05:00,57.44,57.65,57.43,57.65,142982.0,40.3898,40.5374,40.3827,40.5374,142982.0
2018-12-07 15:10:00,57.65,57.71,57.59,57.61,121493.0,40.5374,40.5796,40.4953,40.5093,121493.0
2018-12-07 15:15:00,57.61,57.7,57.53,57.69,185889.0,40.5093,40.5726,40.4531,40.5656,185889.0
2018-12-07 15:20:00,57.69,57.72,57.6,57.63,122662.0,40.5656,40.5867,40.5023,40.5234,122662.0
2018-12-07 15:25:00,57.62,57.74,57.56,57.67,169877.0,40.5163,40.6007,40.4742,40.5515,169877.0
2018-12-07 15:30:00,57.66,57.89,57.64,57.88,303220.0,40.5445,40.7062,40.5304,40.6992,303220.0
2018-12-07 15:35:00,57.88,57.96,57.77,57.78,308680.0,40.6992,40.7554,40.6218,40.6289,308680.0
2018-12-07 15:40:00,57.78,57.83,57.7,57.77,236075.0,40.6289,40.664,40.5726,40.6218,236075.0
2018-12-07 15:45:00,57.79,57.8,57.68,57.69,287922.0,40.6359,40.6429,40.5585,40.5656,287922.0
2018-12-07 15:50:00,57.7,57.79,57.67,57.72,225975.0,40.5726,40.6359,40.5515,40.5867,225975.0
2018-12-07 15:55:00,57.73,57.78,57.63,57.68,740912.0,40.5937,40.6289,40.5234,40.5585,740912.0
2018-12-10 09:30:00,57.8,58.0,57.46,57.47,448782.0,40.6429,40.7836,40.4038,40.4109,448782.0
2018-12-10 09:35:00,57.45,57.52,57.34,57.37,220374.0,40.3968,40.446,40.3195,40.3406,220374.0
2018-12-10 09:40:00,57.37,57.48,57.3,57.46,173975.0,40.3406,40.4179,40.2913,40.4038,173975.0
2018-12-10 09:45:00,57.45,57.54,57.27,57.29,187967.0,40.3968,40.4601,40.2702,40.2843,187967.0
2018-12-10 09:50:00,57.29,57.31,57.13,57.18,199288.0,40.2843,40.2984,40.1718,40.207,199288.0
2018-12-10 09:55:00,57.18,57.2,57.02,57.04,191310.0,40.207,40.221,40.0944,40.1085,191310.0
2018-12-10 10:00:00,57.06,57.14,57.01,57.12,233703.0,40.1226,40.1788,40.0874,40.1648,233703.0
2018-12-10 10:05:00,57.12,57.22,57.1,57.16,235167.0,40.1648,40.2351,40.1507,40.1929,235167.0
2018-12-10 10:10:00,57.15,57.22,57.13,57.2,249841.0,40.1859,40.2351,40.1718,40.221,249841.0
2018-12-10 10:15:00,57.19,57.24,57.14,57.24,196978.0,40.214,40.2491,40.1788,40.2491,196978.0
2018-12-10 10:20:00,57.24,57.4,57.18,57.38,233595.0,40.2491,40.3617,40.207,40.3476,233595.0
2018-12-10 10:25:00,57.38,57.48,57.32,57.47,188854.0,40.3476,40.4179,40.3054,40.4109,188854.0
2018-12-10 10:30:00,57.46,57.49,57.22,57.23,126302.0,40.4038,40.4249,40.2351,40.2421,126302.0
2018-12-10 10:35:00,57.23,57.26,57.04,57.1,150744.0,40.2421,40.2632,40.1085,40.1507,150744.0
2018-12-10 10:40:00,57.1,57.18,57.05,57.08,114985.0,40.1507,40.207,40.1155,40.1366,114985.0
2018-12-10 10:45:00,57.09,57.16,57.04,57.07,155473.0,40.1437,40.1929,40.1085,40.1296,155473.0
2018-12-10 10:50:00,57.08,57.09,56.93,56.99,413193.0,40.1366,40.1437,40.0312,40.0734,413193.0
2018-12-10 10:55:00,56.99,57.15,56.99,57.1,176382.0,40.0734,40.1859,40.0734,40.1507,176382.0
2018-12-10 11:00:00,57.1,57.11,56.89,56.9,459461.0,40.1507,40.1577,40.003,40.0101,459461.0
2018-12-10 11:05:00,56.9,57.16,56.87,57.07,224137.0,40.0101,40.1929,39.989,40.1296,224137.0
2018-12-10 11:10:00,57.06,57.16,57.04,57.15,113585.0,40.1226,40.1929,40.1085,40.1859,113585.0
2018-12-10 11:15:00,57.14,57.18,57.01,57.15,150330.0,40.1788,40.207,40.0874,40.1859,150330.0
2018-12-10 11:20:00,57.14,57.15,57.01,57.02,73966.0,40.1788,40.1859,40.0874,40.0944,73966.0
2018-12-10 11:25:00,57.01,57.07,56.9,56.99,121855.0,40.0874,40.1296,40.0101,40.0734,121855.0
2018-12-10 11:30:00,56.99,57.18,56.96,56.96,205475.0,40.0734,40.207,40.0523,40.0523,205475.0
2018-12-10 11:35:00,56.97,57.11,56.89,57.09,142961.0,40.0593,40.1577,40.003,40.1437,142961.0
2018-12-10 11:40:00,57.09,57.13,57.06,57.08,73762.0,40.1437,40.1718,40.1226,40.1366,73762.0
2018-12-10 11:45:00,57.07,57.25,57.07,57.24,170465.0,40.1296,40.2562,40.1296,40.2491,170465.0
2018-12-10 11:50:00,57.24,57.31,57.16,57.19,235970.0,40.2491,40.2984,40.1929,40.214,235970.0
2018-12-10 11:55:00,57.17,57.22,57.02,57.11,129462.0,40.1999,40.2351,40.0944,40.1577,129462.0
2018-12-10 12:00:00,57.11,57.22,57.1,57.14,106558.0,40.1577,40.2351,40.1507,40.1788,106558.0
2018-12-10 12:05:00,57.15,57.24,57.12,57.21,119514.0,40.1859,40.2491,40.1648,40.2281,119514.0
2018-12-10 12:10:00,57.21,57.35,57.15,57.34,70397.0,40.2281,40.3265,40.1859,40.3195,70397.0
2018-12-10 12:15:00,57.35,57.38,57.17,57.19,163840.0,40.3265,40.3476,40.1999,40.214,163840.0
2018-12-10 12:20:00,57.18,57.22,57.14,57.2,65965.0,40.207,40.2351,40.1788,40.221,65965.0
2018-12-10 12:25:00,57.2,57.3,57.2,57.22,77250.0,40.221,40.2913,40.221,40.2351,77250.0
2018-12-10 12:30:00,57.22,57.28,57.19,57.23,85884.0,40.2351,40.2773,40.214,40.2421,85884.0
2018-12-10 12:35:00,57.23,57.43,57.22,57.4,111149.0,40.2421,40.3827,40.2351,40.3617,111149.0
2018-12-10 12:40:00,57.4,57.48,57.36,57.37,141763.0,40.3617,40.4179,40.3335,40.3406,141763.0
2018-12-10 12:45:00,57.37,57.51,57.35,57.5,130958.0,40.3406,40.439,40.3265,40.432,130958.0
2018-12-10 12:50:00,57.51,57.54,57.47,57.53,97563.0,40.439,40.4601,40.4109,40.4531,97563.0
2018-12-10 12:55:00,57.52,57.54,57.45,57.46,68277.0,40.446,40.4601,40.3968,40.4038,68277.0
2018-12-10 13:00:00,57.46,57.5,57.41,57.44,69379.0,40.4038,40.432,40.3687,40.3898,69379.0
2018-12-10 13:05:00,57.44,57.47,57.4,57.43,67281.0,40.3898,40.4109,40.3617,40.3827,67281.0
2018-12-10 13:10:00,57.43,57.62,57.4,57.57,131568.0,40.3827,40.5163,40.3617,40.4812,131568.0
2018-12-10 13:15:00,57.56,57.64,57.54,57.6,69678.0,40.4742,40.5304,40.4601,40.5023,69678.0
2018-12-10 13:20:00,57.6,57.61,57.44,57.51,67854.0,40.5023,40.5093,40.3898,40.439,67854.0
2018-12-10 13:25:00,57.52,57.58,57.49,57.58,78236.0,40.446,40.4882,40.4249,40.4882,78236.0
2018-12-10 13:30:00,57.58,57.75,57.56,57.75,156571.0,40.4882,40.6078,40.4742,40.6078,156571.0
2018-12-10 13:35:00,57.75,57.81,57.73,57.75,138022.0,40.6078,40.6499,40.5937,40.6078,138022.0
2018-12-10 13:40:00,57.75,57.8,57.71,57.77,95109.0,40.6078,40.6429,40.5796,40.6218,95109.0
2018-12-10 13:45:00,57.78,57.86,57.77,57.84,74220.0,40.6289,40.6851,40.6218,40.671,74220.0
2018-12-10 13:50:00,57.84,57.98,57.83,57.89,121655.0,40.671,40.7695,40.664,40.7062,121655.0
2018-12-10 13:55:00,57.89,57.89,57.83,57.86,115660.0,40.7062,40.7062,40.664,40.6851,115660.0
2018-12-10 14:00:00,57.85,57.93,57.83,57.85,205376.0,40.6781,40.7343,40.664,40.6781,205376.0
2018-12-10 14:05:00,57.86,57.96,57.83,57.92,95952.0,40.6851,40.7554,40.664,40.7273,95952.0
2018-12-10 14:10:00,57.91,57.93,57.83,57.86,196928.0,40.7203,40.7343,40.664,40.6851,196928.0
2018-12-10 14:15:00,57.86,57.91,57.77,57.85,153550.0,40.6851,40.7203,40.6218,40.6781,153550.0
2018-12-10 14:20:00,57.84,57.97,57.8,57.94,124055.0,40.671,40.7625,40.6429,40.7414,124055.0
2018-12-10 14:25:00,57.95,58.01,57.92,57.97,135019.0,40.7484,40.7906,40.7273,40.7625,135019.0
2018-12-10 14:30:00,57.97,58.1,57.93,58.1,125729.0,40.7625,40.8539,40.7343,40.8539,125729.0
2018-12-10 14:35:00,58.09,58.1,58.03,58.03,109176.0,40.8468,40.8539,40.8046,40.8046,109176.0
2018-12-10 14:40:00,58.04,58.08,57.98,58.01,104419.0,40.8117,40.8398,40.7695,40.7906,104419.0
2018-12-10 14:45:00,58.01,58.02,57.95,58.01,90668.0,40.7906,40.7976,40.7484,40.7906,90668.0
2018-12-10 14:50:00,58.02,58.06,57.99,58.04,76858.0,40.7976,40.8257,40.7765,40.8117,76858.0
2018-12-10 14:55:00,58.04,58.1,57.89,57.95,130380.0,40.8117,40.8539,40.7062,40.7484,130380.0
2018-12-10 15:00:00,57.94,57.96,57.88,57.93,118579.0,40.7414,40.7554,40.6992,40.7343,118579.0
2018-12-10 15:05:00,57.92,58.01,57.92,57.99,94757.0,40.7273,40.7906,40.7273,40.7765,94757.0
2018-12-10 15:10:00,58.0,58.03,57.93,57.96,104358.0,40.7836,40.8046,40.7343,40.7554,104358.0
2018-12-10 15:15:00,57.96,57.98,57.9,57.95,111573.0,40.7554,40.7695,40.7132,40.7484,111573.0
2018-12-10 15:20:00,57.95,58.03,57.95,58.03,81683.0,40.7484,40.8046,40.7484,40.8046,81683.0
2018-12-10 15:25:00,58.02,58.05,58.01,58.04,87655.0,40.7976,40.8187,40.7906,40.8117,87655.0
2018-12-10 15:30:00,58.04,58.21,58.04,58.2,187783.0,40.8117,40.9312,40.8117,40.9242,187783.0
2018-12-10 15:35:00,58.2,58.33,58.18,58.31,292325.0,40.9242,41.0156,40.9101,41.0015,292325.0
2018-12-10 15:40:00,58.31,58.37,58.3,58.32,295564.0,41.0015,41.0437,40.9945,41.0086,295564.0
2018-12-10 15:45:00,58.31,58.34,58.23,58.25,377398.0,41.0015,41.0226,40.9453,40.9593,377398.0
2018-12-10 15:50:00,58.25,58.31,58.2,58.29,298582.0,40.9593,41.0015,40.9242,40.9875,298582.0
2018-12-10 15:55:00,58.28,58.37,58.26,58.27,833341.0,40.9804,41.0437,40.9664,40.9734,833341.0
2018-12-11 09:30:00,58.77,59.07,58.66,58.74,521399.0,41.325,41.5359,41.2476,41.3039,521399.0
2018-12-11 09:35:00,58.75,59.03,58.7,58.97,272071.0,41.3109,41.5078,41.2758,41.4656,272071.0
2018-12-11 09:40:00,58.98,59.02,58.83,58.99,196275.0,41.4727,41.5008,41.3672,41.4797,196275.0
2018-12-11 09:45:00,59.0,59.01,58.74,58.91,248245.0,41.4867,41.4937,41.3039,41.4234,248245.0
2018-12-11 09:50:00,58.91,58.99,58.84,58.87,155703.0,41.4234,41.4797,41.3742,41.3953,155703.0
2018-12-11 09:55:00,58.87,59.0,58.83,58.99,162940.0,41.3953,41.4867,41.3672,41.4797,162940.0
2018-12-11 10:00:00,59.0,59.17,58.96,59.16,222602.0,41.4867,41.6063,41.4586,41.5992,222602.0
2018-12-11 10:05:00,59.15,59.24,59.15,59.19,139770.0,41.5922,41.6555,41.5922,41.6203,139770.0
2018-12-11 10:10:00,59.19,59.28,59.13,59.18,347126.0,41.6203,41.6836,41.5781,41.6133,347126.0
2018-12-11 10:15:00,59.18,59.25,59.15,59.22,200476.0,41.6133,41.6625,41.5922,41.6414,200476.0
2018-12-11 10:20:00,59.23,59.26,59.15,59.25,185740.0,41.6484,41.6695,41.5922,41.6625,185740.0
2018-12-11 10:25:00,59.26,59.28,59.16,59.23,162908.0,41.6695,41.6836,41.5992,41.6484,162908.0
2018-12-11 10:30:00,59.24,59.29,59.21,59.26,164413.0,41.6555,41.6906,41.6344,41.6695,164413.0
2018-12-11 10:35:00,59.26,59.3,59.19,59.26,171686.0,41.6695,41.6977,41.6203,41.6695,171686.0
2018-12-11 10:40:00,59.25,59.34,59.21,59.34,150176.0,41.6625,41.7258,41.6344,41.7258,150176.0
2018-12-11 10:45:00,59.34,59.37,59.25,59.27,139655.0,41.7258,41.7469,41.6625,41.6766,139655.0
2018-12-11 10:50:00,59.27,59.33,59.22,59.29,140717.0,41.6766,41.7188,41.6414,41.6906,140717.0
2018-12-11 10:55:00,59.29,59.37,59.28,59.36,228570.0,41.6906,41.7469,41.6836,41.7399,228570.0
2018-12-11 11:00:00,59.35,59.4,59.16,59.17,243748.0,41.7328,41.768,41.5992,41.6063,243748.0
2018-12-11 11:05:00,59.17,59.2,59.06,59.09,155936.0,41.6063,41.6273,41.5289,41.55,155936.0
2018-12-11 11:10:00,59.1,59.11,59.03,59.09,112102.0,41.557,41.5641,41.5078,41.55,112102.0
2018-12-11 11:15:00,59.09,59.09,58.96,58.97,118439.0,41.55,41.55,41.4586,41.4656,118439.0
2018-12-11 11:20:00,58.97,59.05,58.91,59.03,130126.0,41.4656,41.5219,41.4234,41.5078,130126.0
2018-12-11 11:25:00,59.04,59.04,58.86,58.87,123380.0,41.5148,41.5148,41.3883,41.3953,123380.0
2018-12-11 11:30:00,58.87,58.9,58.78,58.82,106559.0,41.3953,41.4164,41.332,41.3601,106559.0
2018-12-11 11:35:00,58.82,58.96,58.8,58.95,72665.0,41.3601,41.4586,41.3461,41.4516,72665.0
2018-12-11 11:40:00,58.95,58.95,58.81,58.85,151262.0,41.4516,41.4516,41.3531,41.3812,151262.0
2018-12-11 11:45:00,58.85,58.87,58.77,58.84,93883.0,41.3812,41.3953,41.325,41.3742,93883.0
2018-12-11 11:50:00,58.83,58.91,58.82,58.91,63152.0,41.3672,41.4234,41.3601,41.4234,63152.0
2018-12-11 11:55:00,58.91,59.02,58.84,59.0,93879.0,41.4234,41.5008,41.3742,41.4867,93879.0
2018-12-11 12:00:00,59.0,59.04,58.89,58.92,162610.0,41.4867,41.5148,41.4094,41.4305,162610.0
2018-12-11 12:05:00,58.93,58.98,58.81,58.89,156017.0,41.4375,41.4727,41.3531,41.4094,156017.0
2018-12-11 12:10:00,58.89,58.89,58.75,58.87,162883.0,41.4094,41.4094,41.3109,41.3953,162883.0
2018-12-11 12:15:00,58.87,58.88,58.75,58.79,108444.0,41.3953,41.4023,41.3109,41.3391,108444.0
2018-12-11 12:20:00,58.79,58.93,58.79,58.86,104923.0,41.3391,41.4375,41.3391,41.3883,104923.0
2018-12-11 12:25:00,58.85,58.86,58.8,58.81,104841.0,41.3812,41.3883,41.3461,41.3531,104841.0
2018-12-11 12:30:00,58.81,58.83,58.66,58.7,139114.0,41.3531,41.3672,41.2476,41.2758,139114.0
2018-12-11 12:35:00,58.7,58.72,58.63,58.67,106547.0,41.2758,41.2898,41.2265,41.2547,106547.0
2018-12-11 12:40:00,58.68,58.84,58.67,58.81,126641.0,41.2617,41.3742,41.2547,41.3531,126641.0
2018-12-11 12:45:00,58.81,58.83,58.76,58.8,120692.0,41.3531,41.3672,41.318,41.3461,120692.0
2018-12-11 12:50:00,58.79,58.84,58.74,58.83,61166.0,41.3391,41.3742,41.3039,41.3672,61166.0
2018-12-11 12:55:00,58.84,58.91,58.8,58.84,68772.0,41.3742,41.4234,41.3461,41.3742,68772.0
2018-12-11 13:00:00,58.83,58.83,58.72,58.83,77087.0,41.3672,41.3672,41.2898,41.3672,77087.0
2018-12-11 13:05:00,58.84,58.84,58.74,58.82,76756.0,41.3742,41.3742,41.3039,41.3601,76756.0
2018-12-11 13:10:00,58.82,58.82,58.72,58.78,61266.0,41.3601,41.3601,41.2898,41.332,61266.0
2018-12-11 13:15:00,58.78,58.89,58.74,58.86,69245.0,41.332,41.4094,41.3039,41.3883,69245.0
2018-12-11 13:20:00,58.85,58.89,58.82,58.87,77399.0,41.3812,41.4094,41.3601,41.3953,77399.0
2018-12-11 13:25:00,58.87,58.89,58.84,58.88,108564.0,41.3953,41.4094,41.3742,41.4023,108564.0
2018-12-11 13:30:00,58.87,58.89,58.8,58.84,107594.0,41.3953,41.4094,41.3461,41.3742,107594.0
2018-12-11 13:35:00,58.85,58.97,58.85,58.96,87608.0,41.3812,41.4656,41.3812,41.4586,87608.0
2018-12-11 13:40:00,58.97,58.98,58.79,58.81,134050.0,41.4656,41.4727,41.3391,41.3531,134050.0
2018-12-11 13:45:00,58.81,58.82,58.71,58.77,119564.0,41.3531,41.3601,41.2828,41.325,119564.0
2018-12-11 13:50:00,58.76,58.78,58.68,58.73,88431.0,41.318,41.332,41.2617,41.2969,88431.0
2018-12-11 13:55:00,58.73,58.79,58.73,58.74,63394.0,41.2969,41.3391,41.2969,41.3039,63394.0
2018-12-11 14:00:00,58.73,58.78,58.68,58.69,96717.0,41.2969,41.332,41.2617,41.2687,96717.0
2018-12-11 14:05:00,58.69,58.76,58.67,58.71,111950.0,41.2687,41.318,41.2547,41.2828,111950.0
2018-12-11 14:10:00,58.71,58.82,58.7,58.79,91576.0,41.2828,41.3601,41.2758,41.3391,91576.0
2018-12-11 14:15:00,58.79,58.9,58.72,58.87,141847.0,41.3391,41.4164,41.2898,41.3953,141847.0
2018-12-11 14:20:00,58.87,58.95,58.85,58.86,101767.0,41.3953,41.4516,41.3812,41.3883,101767.0
2018-12-11 14:25:00,58.86,59.05,58.85,59.05,121598.0,41.3883,41.5219,41.3812,41.5219,121598.0
2018-12-11 14:30:00,59.05,59.18,59.03,59.13,173932.0,41.5219,41.6133,41.5078,41.5781,173932.0
2018-12-11 14:35:00,59.13,59.17,59.02,59.07,127784.0,41.5781,41.6063,41.5008,41.5359,127784.0
2018-12-11 14:40:00,59.08,59.19,59.05,59.12,116651.0,41.543,41.6203,41.5219,41.5711,116651.0
2018-12-11 14:45:00,59.12,59.26,59.1,59.13,124459.0,41.5711,41.6695,41.557,41.5781,124459.0
2018-12-11 14:50:00,59.13,59.2,59.08,59.14,91285.0,41.5781,41.6273,41.543,41.5852,91285.0
2018-12-11 14:55:00,59.14,59.15,59.08,59.11,89373.0,41.5852,41.5922,41.543,41.5641,89373.0
2018-12-11 15:00:00,59.12,59.14,59.03,59.07,166983.0,41.5711,41.5852,41.5078,41.5359,166983.0
2018-12-11 15:05:00,59.07,59.12,59.01,59.1,144959.0,41.5359,41.5711,41.4937,41.557,144959.0
2018-12-11 15:10:00,59.1,59.36,59.09,59.26,186984.0,41.557,41.7399,41.55,41.6695,186984.0
2018-12-11 15:15:00,59.27,59.31,59.21,59.23,124775.0,41.6766,41.7047,41.6344,41.6484,124775.0
2018-12-11 15:20:00,59.23,59.27,59.2,59.25,122176.0,41.6484,41.6766,41.6273,41.6625,122176.0
2018-12-11 15:25:00,59.25,59.27,59.19,59.2,108373.0,41.6625,41.6766,41.6203,41.6273,108373.0
2018-12-11 15:30:00,59.2,59.33,59.19,59.21,162263.0,41.6273,41.7188,41.6203,41.6344,162263.0
2018-12-11 15:35:00,59.2,59.21,59.03,59.04,254623.0,41.6273,41.6344,41.5078,41.5148,254623.0
2018-12-11 15:40:00,59.03,59.03,58.92,58.93,225518.0,41.5078,41.5078,41.4305,41.4375,225518.0
2018-12-11 15:45:00,58.93,58.97,58.87,58.88,285169.0,41.4375,41.4656,41.3953,41.4023,285169.0
2018-12-11 15:50:00,58.88,58.91,58.82,58.89,328314.0,41.4023,41.4234,41.3601,41.4094,328314.0
2018-12-11 15:55:00,58.89,58.91,58.81,58.86,897250.0,41.4094,41.4234,41.3531,41.3883,897250.0
2018-12-12 09:30:00,57.79,58.19,57.72,57.98,985415.0,40.6359,40.9172,40.5867,40.7695,985415.0
2018-12-12 09:35:00,57.98,58.07,57.62,57.77,565217.0,40.7695,40.8328,40.5163,40.6218,565217.0
2018-12-12 09:40:00,57.77,57.81,57.45,57.46,636974.0,40.6218,40.6499,40.3968,40.4038,636974.0
2018-12-12 09:45:00,57.45,57.55,57.4,57.41,428094.0,40.3968,40.4671,40.3617,40.3687,428094.0
2018-12-12 09:50:00,57.41,57.5,57.32,57.45,438317.0,40.3687,40.432,40.3054,40.3968,438317.0
2018-12-12 09:55:00,57.45,57.61,57.44,57.59,345504.0,40.3968,40.5093,40.3898,40.4953,345504.0
2018-12-12 10:00:00,57.6,57.73,57.53,57.69,314684.0,40.5023,40.5937,40.4531,40.5656,314684.0
2018-12-12 10:05:00,57.68,57.8,57.64,57.76,241482.0,40.5585,40.6429,40.5304,40.6148,241482.0
2018-12-12 10:10:00,57.75,57.94,57.72,57.9,273774.0,40.6078,40.7414,40.5867,40.7132,273774.0
2018-12-12 10:15:00,57.89,57.95,57.86,57.9,197588.0,40.7062,40.7484,40.6851,40.7132,197588.0
2018-12-12 10:20:00,57.91,57.92,57.77,57.79,135157.0,40.7203,40.7273,40.6218,40.6359,135157.0
2018-12-12 10:25:00,57.8,57.84,57.75,57.83,144666.0,40.6429,40.671,40.6078,40.664,144666.0
2018-12-12 10:30:00,57.83,57.85,57.72,57.83,224574.0,40.664,40.6781,40.5867,40.664,224574.0
2018-12-12 10:35:00,57.83,57.87,57.69,57.7,189426.0,40.664,40.6921,40.5656,40.5726,189426.0
2018-12-12 10:40:00,57.69,57.69,57.55,57.57,151708.0,40.5656,40.5656,40.4671,40.4812,151708.0
2018-12-12 10:45:00,57.58,57.63,57.51,57.54,180718.0,40.4882,40.5234,40.439,40.4601,180718.0
2018-12-12 10:50:00,57.55,57.7,57.55,57.58,209164.0,40.4671,40.5726,40.4671,40.4882,209164.0
2018-12-12 10:55:00,57.58,57.87,57.55,57.83,309103.0,40.4882,40.6921,40.4671,40.664,309103.0
2018-12-12 11:00:00,57.84,57.87,57.76,57.83,143095.0,40.671,40.6921,40.6148,40.664,143095.0
2018-12-12 11:05:00,57.82,57.84,57.75,57.77,76458.0,40.657,40.671,40.6078,40.6218,76458.0
2018-12-12 11:10:00,57.76,57.77,57.61,57.66,127914.0,40.6148,40.6218,40.5093,40.5445,127914.0
2018-12-12 11:15:00,57.66,57.74,57.58,57.59,122824.0,40.5445,40.6007,40.4882,40.4953,122824.0
2018-12-12 11:20:00,57.59,57.6,57.47,57.5,146877.0,40.4953,40.5023,40.4109,40.432,146877.0
2018-12-12 11:25:00,57.5,57.55,57.42,57.43,111286.0,40.432,40.4671,40.3757,40.3827,111286.0
2018-12-12 11:30:00,57.43,57.56,57.43,57.49,177610.0,40.3827,40.4742,40.3827,40.4249,177610.0
2018-12-12 11:35:00,57.49,57.54,57.44,57.5,172281.0,40.4249,40.4601,40.3898,40.432,172281.0
2018-12-12 11:40:00,57.5,57.52,57.41,57.48,168852.0,40.432,40.446,40.3687,40.4179,168852.0
2018-12-12 11:45:00,57.48,57.49,57.39,57.47,229838.0,40.4179,40.4249,40.3546,40.4109,229838.0
2018-12-12 11:50:00,57.47,57.49,57.37,57.39,161480.0,40.4109,40.4249,40.3406,40.3546,161480.0
2018-12-12 11:55:00,57.4,57.47,57.35,57.47,103995.0,40.3617,40.4109,40.3265,40.4109,103995.0
2018-12-12 12:00:00,57.48,57.51,57.41,57.5,144965.0,40.4179,40.439,40.3687,40.432,144965.0
2018-12-12 12:05:00,57.5,57.57,57.44,57.57,129482.0,40.432,40.4812,40.3898,40.4812,129482.0
2018-12-12 12:10:00,57.57,57.59,57.52,57.54,147159.0,40.4812,40.4953,40.446,40.4601,147159.0
2018-12-12 12:15:00,57.54,57.7,57.53,57.69,133790.0,40.4601,40.5726,40.4531,40.5656,133790.0
2018-12-12 12:20:00,57.7,57.75,57.63,57.7,110488.0,40.5726,40.6078,40.5234,40.5726,110488.0
2018-12-12 12:25:00,57.7,57.71,57.63,57.64,82374.0,40.5726,40.5796,40.5234,40.5304,82374.0
2018-12-12 12:30:00,57.64,57.64,57.52,57.53,119861.0,40.5304,40.5304,40.446,40.4531,119861.0
2018-12-12 12:35:00,57.53,57.53,57.4,57.42,197467.0,40.4531,40.4531,40.3617,40.3757,197467.0
2018-12-12 12:40:00,57.43,57.51,57.42,57.49,118477.0,40.3827,40.439,40.3757,40.4249,118477.0
2018-12-12 12:45:00,57.49,57.54,57.43,57.54,87499.0,40.4249,40.4601,40.3827,40.4601,87499.0
2018-12-12 12:50:00,57.54,57.59,57.53,57.55,68631.0,40.4601,40.4953,40.4531,40.4671,68631.0
2018-12-12 12:55:00,57.55,57.58,57.53,57.58,82733.0,40.4671,40.4882,40.4531,40.4882,82733.0
2018-12-12 13:00:00,57.58,57.6,57.51,57.54,75266.0,40.4882,40.5023,40.439,40.4601,75266.0
2018-12-12 13:05:00,57.54,57.56,57.49,57.49,89968.0,40.4601,40.4742,40.4249,40.4249,89968.0
2018-12-12 13:10:00,57.5,57.53,57.49,57.53,87419.0,40.432,40.4531,40.4249,40.4531,87419.0
2018-12-12 13:15:00,57.54,57.55,57.5,57.52,91726.0,40.4601,40.4671,40.432,40.446,91726.0
2018-12-12 13:20:00,57.52,57.54,57.48,57.5,95788.0,40.446,40.4601,40.4179,40.432,95788.0
2018-12-12 13:25:00,57.5,57.53,57.43,57.44,112227.0,40.432,40.4531,40.3827,40.3898,112227.0
2018-12-12 13:30:00,57.44,57.51,57.39,57.47,168346.0,40.3898,40.439,40.3546,40.4109,168346.0
2018-12-12 13:35:00,57.48,57.48,57.42,57.44,70168.0,40.4179,40.4179,40.3757,40.3898,70168.0
2018-12-12 13:40:00,57.45,57.49,57.42,57.48,62363.0,40.3968,40.4249,40.3757,40.4179,62363.0
2018-12-12 13:45:00,57.48,57.5,57.46,57.48,43370.0,40.4179,40.432,40.4038,40.4179,43370.0
2018-12-12 13:50:00,57.49,57.49,57.41,57.43,67697.0,40.4249,40.4249,40.3687,40.3827,67697.0
2018-12-12 13:55:00,57.43,57.51,57.35,57.5,176488.0,40.3827,40.439,40.3265,40.432,176488.0
2018-12-12 14:00:00,57.5,57.57,57.43,57.46,135260.0,40.432,40.4812,40.3827,40.4038,135260.0
2018-12-12 14:05:00,57.46,57.49,57.35,57.38,104029.0,40.4038,40.4249,40.3265,40.3476,104029.0
2018-12-12 14:10:00,57.39,57.4,57.29,57.35,134447.0,40.3546,40.3617,40.2843,40.3265,134447.0
2018-12-12 14:15:00,57.36,57.45,57.33,57.42,115612.0,40.3335,40.3968,40.3124,40.3757,115612.0
2018-12-12 14:20:00,57.43,57.45,57.35,57.43,91749.0,40.3827,40.3968,40.3265,40.3827,91749.0
2018-12-12 14:25:00,57.43,57.47,57.34,57.4,113141.0,40.3827,40.4109,40.3195,40.3617,113141.0
2018-12-12 14:30:00,57.4,57.45,57.33,57.41,133096.0,40.3617,40.3968,40.3124,40.3687,133096.0
2018-12-12 14:35:00,57.41,57.44,57.37,57.39,85939.0,40.3687,40.3898,40.3406,40.3546,85939.0
2018-12-12 14:40:00,57.39,57.43,57.32,57.39,108145.0,40.3546,40.3827,40.3054,40.3546,108145.0
2018-12-12 14:45:00,57.39,57.4,57.26,57.28,190048.0,40.3546,40.3617,40.2632,40.2773,190048.0
2018-12-12 14:50:00,57.27,57.35,57.24,57.32,119324.0,40.2702,40.3265,40.2491,40.3054,119324.0
2018-12-12 14:55:00,57.32,57.46,57.3,57.41,155343.0,40.3054,40.4038,40.2913,40.3687,155343.0
2018-12-12 15:00:00,57.4,57.47,57.36,57.42,149024.0,40.3617,40.4109,40.3335,40.3757,149024.0
2018-12-12 15:05:00,57.42,57.48,57.39,57.47,111032.0,40.3757,40.4179,40.3546,40.4109,111032.0
2018-12-12 15:10:00,57.48,57.5,57.44,57.44,122048.0,40.4179,40.432,40.3898,40.3898,122048.0
2018-12-12 15:15:00,57.44,57.45,57.3,57.34,136658.0,40.3898,40.3968,40.2913,40.3195,136658.0
2018-12-12 15:20:00,57.33,57.42,57.32,57.41,108435.0,40.3124,40.3757,40.3054,40.3687,108435.0
2018-12-12 15:25:00,57.42,57.44,57.34,57.38,156110.0,40.3757,40.3898,40.3195,40.3476,156110.0
2018-12-12 15:30:00,57.38,57.41,57.33,57.36,151333.0,40.3476,40.3687,40.3124,40.3335,151333.0
2018-12-12 15:35:00,57.37,57.41,57.31,57.4,244064.0,40.3406,40.3687,40.2984,40.3617,244064.0
2018-12-12 15:40:00,57.4,57.46,57.35,57.36,216979.0,40.3617,40.4038,40.3265,40.3335,216979.0
2018-12-12 15:45:00,57.36,57.41,57.31,57.33,284700.0,40.3335,40.3687,40.2984,40.3124,284700.0
2018-12-12 15:50:00,57.33,57.36,57.3,57.32,294934.0,40.3124,40.3335,40.2913,40.3054,294934.0
2018-12-12 15:55:00,57.32,57.34,57.23,57.26,894791.0,40.3054,40.3195,40.2421,40.2632,894791.0
2018-12-13 09:30:00,56.96,57.29,56.96,57.17,516010.0,40.0523,40.2843,40.0523,40.1999,516010.0
2018-12-13 09:35:00,57.17,57.41,57.13,57.37,160188.0,40.1999,40.3687,40.1718,40.3406,160188.0
2018-12-13 09:40:00,57.38,57.5,57.3,57.48,148765.0,40.3476,40.432,40.2913,40.4179,148765.0
2018-12-13 09:45:00,57.48,57.49,57.38,57.46,432480.0,40.4179,40.4249,40.3476,40.4038,432480.0
2018-12-13 09:50:00,57.46,57.48,57.38,57.41,108757.0,40.4038,40.4179,40.3476,40.3687,108757.0
2018-12-13 09:55:00,57.41,57.41,56.98,57.02,298846.0,40.3687,40.3687,40.0663,40.0944,298846.0
2018-12-13 10:00:00,57.03,57.31,57.01,57.3,166052.0,40.1015,40.2984,40.0874,40.2913,166052.0
2018-12-13 10:05:00,57.31,57.39,57.29,57.38,125639.0,40.2984,40.3546,40.2843,40.3476,125639.0
2018-12-13 10:10:00,57.38,57.39,57.29,57.38,136017.0,40.3476,40.3546,40.2843,40.3476,136017.0
2018-12-13 10:15:00,57.38,57.4,57.28,57.33,195230.0,40.3476,40.3617,40.2773,40.3124,195230.0
2018-12-13 10:20:00,57.34,57.41,57.23,57.25,166749.0,40.3195,40.3687,40.2421,40.2562,166749.0
2018-12-13 10:25:00,57.25,57.37,57.24,57.29,136167.0,40.2562,40.3406,40.2491,40.2843,136167.0
2018-12-13 10:30:00,57.29,57.41,57.25,57.38,70580.0,40.2843,40.3687,40.2562,40.3476,70580.0
2018-12-13 10:35:00,57.38,57.46,57.31,57.34,149343.0,40.3476,40.4038,40.2984,40.3195,149343.0
2018-12-13 10:40:00,57.33,57.43,57.25,57.39,123492.0,40.3124,40.3827,40.2562,40.3546,123492.0
2018-12-13 10:45:00,57.39,57.43,57.3,57.35,88647.0,40.3546,40.3827,40.2913,40.3265,88647.0
2018-12-13 10:50:00,57.35,57.36,57.2,57.28,148215.0,40.3265,40.3335,40.221,40.2773,148215.0
2018-12-13 10:55:00,57.29,57.34,57.25,57.28,84566.0,40.2843,40.3195,40.2562,40.2773,84566.0
2018-12-13 11:00:00,57.28,57.32,57.23,57.3,108004.0,40.2773,40.3054,40.2421,40.2913,108004.0
2018-12-13 11:05:00,57.3,57.39,57.25,57.34,81587.0,40.2913,40.3546,40.2562,40.3195,81587.0
2018-12-13 11:10:00,57.33,57.34,57.25,57.26,93424.0,40.3124,40.3195,40.2562,40.2632,93424.0
2018-12-13 11:15:00,57.27,57.32,57.24,57.26,246666.0,40.2702,40.3054,40.2491,40.2632,246666.0
2018-12-13 11:20:00,57.26,57.26,57.12,57.17,173994.0,40.2632,40.2632,40.1648,40.1999,173994.0
2018-12-13 11:25:00,57.17,57.33,57.16,57.27,155055.0,40.1999,40.3124,40.1929,40.2702,155055.0
2018-12-13 11:30:00,57.27,57.32,57.19,57.3,200661.0,40.2702,40.3054,40.214,40.2913,200661.0
2018-12-13 11:35:00,57.3,57.32,57.16,57.23,130969.0,40.2913,40.3054,40.1929,40.2421,130969.0
2018-12-13 11:40:00,57.23,57.4,57.19,57.38,122244.0,40.2421,40.3617,40.214,40.3476,122244.0
2018-12-13 11:45:00,57.38,57.38,57.27,57.29,61568.0,40.3476,40.3476,40.2702,40.2843,61568.0
2018-12-13 11:50:00,57.29,57.37,57.24,57.27,120262.0,40.2843,40.3406,40.2491,40.2702,120262.0
2018-12-13 11:55:00,57.27,57.32,57.2,57.21,98594.0,40.2702,40.3054,40.221,40.2281,98594.0
2018-12-13 12:00:00,57.2,57.24,57.12,57.14,124479.0,40.221,40.2491,40.1648,40.1788,124479.0
2018-12-13 12:05:00,57.14,57.25,57.13,57.22,75556.0,40.1788,40.2562,40.1718,40.2351,75556.0
2018-12-13 12:10:00,57.21,57.21,57.11,57.16,110576.0,40.2281,40.2281,40.1577,40.1929,110576.0
2018-12-13 12:15:00,57.16,57.16,57.02,57.04,197763.0,40.1929,40.1929,40.0944,40.1085,197763.0
2018-12-13 12:20:00,57.04,57.09,57.0,57.01,101985.0,40.1085,40.1437,40.0804,40.0874,101985.0
2018-12-13 12:25:00,57.0,57.03,56.95,56.98,107015.0,40.0804,40.1015,40.0452,40.0663,107015.0
2018-12-13 12:30:00,56.98,57.05,56.97,56.98,94535.0,40.0663,40.1155,40.0593,40.0663,94535.0
2018-12-13 12:35:00,56.98,57.13,56.98,57.12,174264.0,40.0663,40.1718,40.0663,40.1648,174264.0
2018-12-13 12:40:00,57.12,57.12,57.07,57.1,71525.0,40.1648,40.1648,40.1296,40.1507,71525.0
2018-12-13 12:45:00,57.1,57.11,57.05,57.09,91637.0,40.1507,40.1577,40.1155,40.1437,91637.0
2018-12-13 12:50:00,57.09,57.09,56.96,56.98,107530.0,40.1437,40.1437,40.0523,40.0663,107530.0
2018-12-13 12:55:00,56.98,57.01,56.93,56.99,117019.0,40.0663,40.0874,40.0312,40.0734,117019.0
2018-12-13 13:00:00,56.99,57.0,56.86,56.89,230641.0,40.0734,40.0804,39.9819,40.003,230641.0
2018-12-13 13:05:00,56.89,56.96,56.83,56.96,111858.0,40.003,40.0523,39.9608,40.0523,111858.0
2018-12-13 13:10:00,56.96,56.97,56.91,56.96,57491.0,40.0523,40.0593,40.0171,40.0523,57491.0
2018-12-13 13:15:00,56.96,57.04,56.95,57.0,53964.0,40.0523,40.1085,40.0452,40.0804,53964.0
2018-12-13 13:20:00,57.0,57.03,56.95,56.98,174248.0,40.0804,40.1015,40.0452,40.0663,174248.0
2018-12-13 13:25:00,56.99,57.01,56.87,56.92,113423.0,40.0734,40.0874,39.989,40.0241,113423.0
2018-12-13 13:30:00,56.92,57.02,56.91,56.99,114372.0,40.0241,40.0944,40.0171,40.0734,114372.0
2018-12-13 13:35:00,56.98,57.1,56.95,57.05,98697.0,40.0663,40.1507,40.0452,40.1155,98697.0
2018-12-13 13:40:00,57.06,57.14,57.06,57.1,87621.0,40.1226,40.1788,40.1226,40.1507,87621.0
2018-12-13 13:45:00,57.1,57.15,57.08,57.12,63424.0,40.1507,40.1859,40.1366,40.1648,63424.0
2018-12-13 13:50:00,57.12,57.15,57.04,57.05,58940.0,40.1648,40.1859,40.1085,40.1155,58940.0
2018-12-13 13:55:00,57.05,57.06,56.93,56.94,111182.0,40.1155,40.1226,40.0312,40.0382,111182.0
2018-12-13 14:00:00,56.95,57.0,56.92,56.94,84630.0,40.0452,40.0804,40.0241,40.0382,84630.0
2018-12-13 14:05:00,56.93,56.96,56.85,56.9,98127.0,40.0312,40.0523,39.9749,40.0101,98127.0
2018-12-13 14:10:00,56.89,56.9,56.85,56.89,59982.0,40.003,40.0101,39.9749,40.003,59982.0
2018-12-13 14:15:00,56.89,57.0,56.88,56.96,79699.0,40.003,40.0804,39.996,40.0523,79699.0
2018-12-13 14:20:00,56.96,56.97,56.89,56.92,69886.0,40.0523,40.0593,40.003,40.0241,69886.0
2018-12-13 14:25:00,56.91,56.93,56.84,56.86,138422.0,40.0171,40.0312,39.9679,39.9819,138422.0
2018-12-13 14:30:00,56.86,56.89,56.82,56.85,96744.0,39.9819,40.003,39.9538,39.9749,96744.0
2018-12-13 14:35:00,56.84,56.87,56.81,56.85,125666.0,39.9679,39.989,39.9468,39.9749,125666.0
2018-12-13 14:40:00,56.85,56.93,56.85,56.91,88289.0,39.9749,40.0312,39.9749,40.0171,88289.0
2018-12-13 14:45:00,56.92,56.97,56.89,56.95,70013.0,40.0241,40.0593,40.003,40.0452,70013.0
2018-12-13 14:50:00,56.95,57.06,56.95,57.05,119700.0,40.0452,40.1226,40.0452,40.1155,119700.0
2018-12-13 14:55:00,57.04,57.1,57.01,57.04,114220.0,40.1085,40.1507,40.0874,40.1085,114220.0
2018-12-13 15:00:00,57.04,57.09,57.01,57.06,112136.0,40.1085,40.1437,40.0874,40.1226,112136.0
2018-12-13 15:05:00,57.06,57.11,57.06,57.1,101735.0,40.1226,40.1577,40.1226,40.1507,101735.0
2018-12-13 15:10:00,57.09,57.19,57.08,57.16,143415.0,40.1437,40.214,40.1366,40.1929,143415.0
2018-12-13 15:15:00,57.16,57.21,57.14,57.15,125640.0,40.1929,40.2281,40.1788,40.1859,125640.0
2018-12-13 15:20:00,57.15,57.16,57.12,57.12,184919.0,40.1859,40.1929,40.1648,40.1648,184919.0
2018-12-13 15:25:00,57.12,57.13,57.07,57.08,168191.0,40.1648,40.1718,40.1296,40.1366,168191.0
2018-12-13 15:30:00,57.08,57.12,57.03,57.09,173059.0,40.1366,40.1648,40.1015,40.1437,173059.0
2018-12-13 15:35:00,57.09,57.12,57.04,57.08,166734.0,40.1437,40.1648,40.1085,40.1366,166734.0
2018-12-13 15:40:00,57.08,57.19,57.04,57.17,305843.0,40.1366,40.214,40.1085,40.1999,305843.0
2018-12-13 15:45:00,57.17,57.22,57.08,57.09,306855.0,40.1999,40.2351,40.1366,40.1437,306855.0
2018-12-13 15:50:00,57.09,57.12,57.02,57.03,327666.0,40.1437,40.1648,40.0944,40.1015,327666.0
2018-12-13 15:55:00,57.04,57.1,57.0,57.05,1057552.0,40.1085,40.1507,40.0804,40.1155,1057552.0
2018-12-14 09:30:00,56.95,57.23,56.93,57.23,304541.0,40.0452,40.2421,40.0312,40.2421,304541.0
2018-12-14 09:35:00,57.23,57.23,57.03,57.12,128209.0,40.2421,40.2421,40.1015,40.1648,128209.0
2018-12-14 09:40:00,57.11,57.17,57.02,57.12,94872.0,40.1577,40.1999,40.0944,40.1648,94872.0
2018-12-14 09:45:00,57.12,57.19,57.1,57.15,165742.0,40.1648,40.214,40.1507,40.1859,165742.0
2018-12-14 09:50:00,57.15,57.22,57.13,57.13,89554.0,40.1859,40.2351,40.1718,40.1718,89554.0
2018-12-14 09:55:00,57.13,57.21,57.09,57.09,132163.0,40.1718,40.2281,40.1437,40.1437,132163.0
2018-12-14 10:00:00,57.1,57.14,57.02,57.13,190540.0,40.1507,40.1788,40.0944,40.1718,190540.0
2018-12-14 10:05:00,57.14,57.24,57.09,57.24,137689.0,40.1788,40.2491,40.1437,40.2491,137689.0
2018-12-14 10:10:00,57.24,57.35,57.23,57.3,167037.0,40.2491,40.3265,40.2421,40.2913,167037.0
2018-12-14 10:15:00,57.3,57.39,57.28,57.34,192563.0,40.2913,40.3546,40.2773,40.3195,192563.0
2018-12-14 10:20:00,57.34,57.4,57.28,57.4,141519.0,40.3195,40.3617,40.2773,40.3617,141519.0
2018-12-14 10:25:00,57.39,57.41,57.29,57.3,105720.0,40.3546,40.3687,40.2843,40.2913,105720.0
2018-12-14 10:30:00,57.3,57.35,57.24,57.27,167158.0,40.2913,40.3265,40.2491,40.2702,167158.0
2018-12-14 10:35:00,57.26,57.34,57.25,57.34,141155.0,40.2632,40.3195,40.2562,40.3195,141155.0
2018-12-14 10:40:00,57.34,57.43,57.32,57.39,192203.0,40.3195,40.3827,40.3054,40.3546,192203.0
2018-12-14 10:45:00,57.38,57.45,57.33,57.44,371492.0,40.3476,40.3968,40.3124,40.3898,371492.0
2018-12-14 10:50:00,57.45,57.5,57.41,57.45,86866.0,40.3968,40.432,40.3687,40.3968,86866.0
2018-12-14 10:55:00,57.45,57.49,57.35,57.35,112719.0,40.3968,40.4249,40.3265,40.3265,112719.0
2018-12-14 11:00:00,57.35,57.39,57.29,57.37,111738.0,40.3265,40.3546,40.2843,40.3406,111738.0
2018-12-14 11:05:00,57.37,57.39,57.26,57.27,108784.0,40.3406,40.3546,40.2632,40.2702,108784.0
2018-12-14 11:10:00,57.27,57.31,57.22,57.26,121114.0,40.2702,40.2984,40.2351,40.2632,121114.0
2018-12-14 11:15:00,57.25,57.37,57.23,57.37,172799.0,40.2562,40.3406,40.2421,40.3406,172799.0
2018-12-14 11:20:00,57.37,57.4,57.16,57.17,141851.0,40.3406,40.3617,40.1929,40.1999,141851.0
2018-12-14 11:25:00,57.17,57.22,57.14,57.16,95829.0,40.1999,40.2351,40.1788,40.1929,95829.0
2018-12-14 11:30:00,57.15,57.21,57.13,57.18,105663.0,40.1859,40.2281,40.1718,40.207,105663.0
2018-12-14 11:35:00,57.18,57.18,57.02,57.03,70782.0,40.207,40.207,40.0944,40.1015,70782.0
2018-12-14 11:40:00,57.03,57.11,57.0,57.01,95339.0,40.1015,40.1577,40.0804,40.0874,95339.0
2018-12-14 11:45:00,57.0,57.04,56.92,56.92,101066.0,40.0804,40.1085,40.0241,40.0241,101066.0
2018-12-14 11:50:00,56.92,56.92,56.81,56.85,102667.0,40.0241,40.0241,39.9468,39.9749,102667.0
2018-12-14 11:55:00,56.84,56.89,56.8,56.87,104953.0,39.9679,40.003,39.9398,39.989,104953.0
2018-12-14 12:00:00,56.87,57.02,56.87,56.98,95318.0,39.989,40.0944,39.989,40.0663,95318.0
2018-12-14 12:05:00,56.98,57.0,56.94,56.98,59585.0,40.0663,40.0804,40.0382,40.0663,59585.0
2018-12-14 12:10:00,56.97,56.98,56.9,56.92,64761.0,40.0593,40.0663,40.0101,40.0241,64761.0
2018-12-14 12:15:00,56.91,57.03,56.9,57.02,67806.0,40.0171,40.1015,40.0101,40.0944,67806.0
2018-12-14 12:20:00,57.02,57.1,57.01,57.05,83003.0,40.0944,40.1507,40.0874,40.1155,83003.0
2018-12-14 12:25:00,57.04,57.07,57.0,57.07,57783.0,40.1085,40.1296,40.0804,40.1296,57783.0
2018-12-14 12:30:00,57.06,57.15,57.06,57.09,59153.0,40.1226,40.1859,40.1226,40.1437,59153.0
2018-12-14 12:35:00,57.09,57.1,57.02,57.04,66746.0,40.1437,40.1507,40.0944,40.1085,66746.0
2018-12-14 12:40:00,57.04,57.04,56.97,56.98,63996.0,40.1085,40.1085,40.0593,40.0663,63996.0
2018-12-14 12:45:00,56.98,57.01,56.95,57.01,54995.0,40.0663,40.0874,40.0452,40.0874,54995.0
2018-12-14 12:50:00,57.02,57.07,57.02,57.05,71507.0,40.0944,40.1296,40.0944,40.1155,71507.0
2018-12-14 12:55:00,57.06,57.07,57.01,57.05,50638.0,40.1226,40.1296,40.0874,40.1155,50638.0
2018-12-14 13:00:00,57.04,57.04,56.9,56.94,74212.0,40.1085,40.1085,40.0101,40.0382,74212.0
2018-12-14 13:05:00,56.94,57.07,56.94,57.05,83390.0,40.0382,40.1296,40.0382,40.1155,83390.0
2018-12-14 13:10:00,57.04,57.09,57.04,57.05,61174.0,40.1085,40.1437,40.1085,40.1155,61174.0
2018-12-14 13:15:00,57.05,57.07,56.98,56.98,44412.0,40.1155,40.1296,40.0663,40.0663,44412.0
2018-12-14 13:20:00,56.99,57.01,56.95,56.98,53583.0,40.0734,40.0874,40.0452,40.0663,53583.0
2018-12-14 13:25:00,56.98,57.0,56.97,56.98,60078.0,40.0663,40.0804,40.0593,40.0663,60078.0
2018-12-14 13:30:00,56.98,56.98,56.81,56.82,114319.0,40.0663,40.0663,39.9468,39.9538,114319.0
2018-12-14 13:35:00,56.82,56.96,56.8,56.95,83845.0,39.9538,40.0523,39.9398,40.0452,83845.0
2018-12-14 13:40:00,56.95,57.01,56.94,56.99,61102.0,40.0452,40.0874,40.0382,40.0734,61102.0
2018-12-14 13:45:00,57.0,57.01,56.92,56.94,100659.0,40.0804,40.0874,40.0241,40.0382,100659.0
2018-12-14 13:50:00,56.94,56.95,56.91,56.91,43016.0,40.0382,40.0452,40.0171,40.0171,43016.0
2018-12-14 13:55:00,56.92,57.02,56.89,56.95,120845.0,40.0241,40.0944,40.003,40.0452,120845.0
2018-12-14 14:00:00,56.96,56.98,56.9,56.92,121634.0,40.0523,40.0663,40.0101,40.0241,121634.0
2018-12-14 14:05:00,56.91,56.99,56.91,56.94,81214.0,40.0171,40.0734,40.0171,40.0382,81214.0
2018-12-14 14:10:00,56.94,56.98,56.9,56.96,63764.0,40.0382,40.0663,40.0101,40.0523,63764.0
2018-12-14 14:15:00,56.96,57.03,56.96,56.99,71635.0,40.0523,40.1015,40.0523,40.0734,71635.0
2018-12-14 14:20:00,57.0,57.08,57.0,57.08,43125.0,40.0804,40.1366,40.0804,40.1366,43125.0
2018-12-14 14:25:00,57.08,57.09,56.99,57.06,64468.0,40.1366,40.1437,40.0734,40.1226,64468.0
2018-12-14 14:30:00,57.05,57.06,56.96,56.98,103246.0,40.1155,40.1226,40.0523,40.0663,103246.0
2018-12-14 14:35:00,56.98,56.98,56.84,56.86,328896.0,40.0663,40.0663,39.9679,39.9819,328896.0
2018-12-14 14:40:00,56.86,56.92,56.8,56.8,140440.0,39.9819,40.0241,39.9398,39.9398,140440.0
2018-12-14 14:45:00,56.81,56.85,56.75,56.78,167459.0,39.9468,39.9749,39.9046,39.9257,167459.0
2018-12-14 14:50:00,56.78,56.85,56.75,56.8,105324.0,39.9257,39.9749,39.9046,39.9398,105324.0
2018-12-14 14:55:00,56.79,56.96,56.78,56.94,211966.0,39.9327,40.0523,39.9257,40.0382,211966.0
2018-12-14 15:00:00,56.94,56.99,56.89,56.89,135186.0,40.0382,40.0734,40.003,40.003,135186.0
2018-12-14 15:05:00,56.89,56.96,56.87,56.92,86467.0,40.003,40.0523,39.989,40.0241,86467.0
2018-12-14 15:10:00,56.93,57.05,56.91,56.99,132907.0,40.0312,40.1155,40.0171,40.0734,132907.0
2018-12-14 15:15:00,56.99,57.04,56.98,57.04,108511.0,40.0734,40.1085,40.0663,40.1085,108511.0
2018-12-14 15:20:00,57.03,57.03,56.92,56.97,107142.0,40.1015,40.1015,40.0241,40.0593,107142.0
2018-12-14 15:25:00,56.96,56.98,56.86,56.86,66884.0,40.0523,40.0663,39.9819,39.9819,66884.0
2018-12-14 15:30:00,56.86,56.9,56.8,56.83,119741.0,39.9819,40.0101,39.9398,39.9608,119741.0
2018-12-14 15:35:00,56.83,56.89,56.8,56.88,85782.0,39.9608,40.003,39.9398,39.996,85782.0
2018-12-14 15:40:00,56.87,56.92,56.86,56.88,160338.0,39.989,40.0241,39.9819,39.996,160338.0
2018-12-14 15:45:00,56.89,56.95,56.85,56.91,232866.0,40.003,40.0452,39.9749,40.0171,232866.0
2018-12-14 15:50:00,56.91,56.96,56.89,56.96,219855.0,40.0171,40.0523,40.003,40.0523,219855.0
2018-12-14 15:55:00,56.96,57.1,56.96,57.1,853413.0,40.0523,40.1507,40.0523,40.1507,853413.0
2018-12-17 09:30:00,57.06,57.31,57.0,57.19,343123.0,40.1226,40.2984,40.0804,40.214,343123.0
2018-12-17 09:35:00,57.18,57.21,56.87,56.91,127498.0,40.207,40.2281,39.989,40.0171,127498.0
2018-12-17 09:40:00,56.91,56.97,56.77,56.82,138277.0,40.0171,40.0593,39.9187,39.9538,138277.0
2018-12-17 09:45:00,56.83,56.89,56.76,56.85,160920.0,39.9608,40.003,39.9116,39.9749,160920.0
2018-12-17 09:50:00,56.84,56.9,56.71,56.78,115414.0,39.9679,40.0101,39.8765,39.9257,115414.0
2018-12-17 09:55:00,56.77,56.81,56.72,56.76,80833.0,39.9187,39.9468,39.8835,39.9116,80833.0
2018-12-17 10:00:00,56.76,56.8,56.58,56.6,156187.0,39.9116,39.9398,39.7851,39.7991,156187.0
2018-12-17 10:05:00,56.61,56.81,56.61,56.69,116774.0,39.8062,39.9468,39.8062,39.8624,116774.0
2018-12-17 10:10:00,56.69,56.72,56.6,56.63,124318.0,39.8624,39.8835,39.7991,39.8202,124318.0
2018-12-17 10:15:00,56.63,56.66,56.51,56.53,129277.0,39.8202,39.8413,39.7358,39.7499,129277.0
2018-12-17 10:20:00,56.53,56.55,56.4,56.41,161050.0,39.7499,39.764,39.6585,39.6655,161050.0
2018-12-17 10:25:00,56.41,56.43,56.33,56.38,148967.0,39.6655,39.6796,39.6093,39.6444,148967.0
2018-12-17 10:30:00,56.38,56.5,56.38,56.38,147325.0,39.6444,39.7288,39.6444,39.6444,147325.0
2018-12-17 10:35:00,56.37,56.51,56.35,56.48,114125.0,39.6374,39.7358,39.6233,39.7147,114125.0
2018-12-17 10:40:00,56.48,56.72,56.47,56.67,177942.0,39.7147,39.8835,39.7077,39.8483,177942.0
2018-12-17 10:45:00,56.67,56.7,56.54,56.55,119142.0,39.8483,39.8694,39.7569,39.764,119142.0
2018-12-17 10:50:00,56.55,56.62,56.5,56.6,117078.0,39.764,39.8132,39.7288,39.7991,117078.0
2018-12-17 10:55:00,56.59,56.76,56.59,56.74,127220.0,39.7921,39.9116,39.7921,39.8976,127220.0
2018-12-17 11:00:00,56.74,56.76,56.62,56.7,154562.0,39.8976,39.9116,39.8132,39.8694,154562.0
2018-12-17 11:05:00,56.71,56.83,56.71,56.8,127727.0,39.8765,39.9608,39.8765,39.9398,127727.0
2018-12-17 11:10:00,56.8,56.83,56.68,56.72,119162.0,39.9398,39.9608,39.8554,39.8835,119162.0
2018-12-17 11:15:00,56.73,56.76,56.67,56.67,71554.0,39.8905,39.9116,39.8483,39.8483,71554.0
2018-12-17 11:20:00,56.68,56.77,56.64,56.72,77180.0,39.8554,39.9187,39.8272,39.8835,77180.0
2018-12-17 11:25:00,56.72,56.75,56.57,56.59,93571.0,39.8835,39.9046,39.778,39.7921,93571.0
2018-12-17 11:30:00,56.59,56.68,56.57,56.63,88936.0,39.7921,39.8554,39.778,39.8202,88936.0
2018-12-17 11:35:00,56.62,56.74,56.59,56.72,118920.0,39.8132,39.8976,39.7921,39.8835,118920.0
2018-12-17 11:40:00,56.72,56.76,56.66,56.7,84953.0,39.8835,39.9116,39.8413,39.8694,84953.0
2018-12-17 11:45:00,56.71,56.79,56.63,56.79,75351.0,39.8765,39.9327,39.8202,39.9327,75351.0
2018-12-17 11:50:00,56.8,56.82,56.7,56.72,85819.0,39.9398,39.9538,39.8694,39.8835,85819.0
2018-12-17 11:55:00,56.72,56.73,56.67,56.71,88058.0,39.8835,39.8905,39.8483,39.8765,88058.0
2018-12-17 12:00:00,56.71,56.75,56.68,56.69,103270.0,39.8765,39.9046,39.8554,39.8624,103270.0
2018-12-17 12:05:00,56.69,56.72,56.59,56.64,83586.0,39.8624,39.8835,39.7921,39.8272,83586.0
2018-12-17 12:10:00,56.64,56.64,56.55,56.55,86371.0,39.8272,39.8272,39.764,39.764,86371.0
2018-12-17 12:15:00,56.55,56.56,56.48,56.48,69061.0,39.764,39.771,39.7147,39.7147,69061.0
2018-12-17 12:20:00,56.49,56.52,56.45,56.47,74096.0,39.7218,39.7429,39.6936,39.7077,74096.0
2018-12-17 12:25:00,56.46,56.52,56.46,56.5,104173.0,39.7007,39.7429,39.7007,39.7288,104173.0
2018-12-17 12:30:00,56.5,56.52,56.35,56.37,158832.0,39.7288,39.7429,39.6233,39.6374,158832.0
2018-12-17 12:35:00,56.37,56.41,56.31,56.34,144624.0,39.6374,39.6655,39.5952,39.6163,144624.0
2018-12-17 12:40:00,56.35,56.43,56.31,56.35,90635.0,39.6233,39.6796,39.5952,39.6233,90635.0
2018-12-17 12:45:00,56.34,56.5,56.33,56.48,69693.0,39.6163,39.7288,39.6093,39.7147,69693.0
2018-12-17 12:50:00,56.48,56.49,56.27,56.3,88933.0,39.7147,39.7218,39.5671,39.5882,88933.0
2018-12-17 12:55:00,56.31,56.37,56.26,56.27,92025.0,39.5952,39.6374,39.56,39.5671,92025.0
2018-12-17 13:00:00,56.26,56.33,56.23,56.3,97755.0,39.56,39.6093,39.5389,39.5882,97755.0
2018-12-17 13:05:00,56.29,56.43,56.29,56.39,79036.0,39.5811,39.6796,39.5811,39.6515,79036.0
2018-12-17 13:10:00,56.39,56.42,56.35,56.38,96302.0,39.6515,39.6726,39.6233,39.6444,96302.0
2018-12-17 13:15:00,56.37,56.39,56.32,56.36,87352.0,39.6374,39.6515,39.6022,39.6304,87352.0
2018-12-17 13:20:00,56.36,56.46,56.29,56.41,117608.0,39.6304,39.7007,39.5811,39.6655,117608.0
2018-12-17 13:25:00,56.41,56.47,56.33,56.33,62365.0,39.6655,39.7077,39.6093,39.6093,62365.0
2018-12-17 13:30:00,56.32,56.38,56.2,56.21,99682.0,39.6022,39.6444,39.5179,39.5249,99682.0
2018-12-17 13:35:00,56.21,56.28,56.17,56.22,145621.0,39.5249,39.5741,39.4968,39.5319,145621.0
2018-12-17 13:40:00,56.22,56.33,56.21,56.26,174341.0,39.5319,39.6093,39.5249,39.56,174341.0
2018-12-17 13:45:00,56.25,56.26,56.1,56.18,200516.0,39.553,39.56,39.4475,39.5038,200516.0
2018-12-17 13:50:00,56.18,56.21,56.1,56.19,111152.0,39.5038,39.5249,39.4475,39.5108,111152.0
2018-12-17 13:55:00,56.18,56.26,56.13,56.2,124417.0,39.5038,39.56,39.4686,39.5179,124417.0
2018-12-17 14:00:00,56.21,56.25,56.07,56.1,242955.0,39.5249,39.553,39.4264,39.4475,242955.0
2018-12-17 14:05:00,56.1,56.15,56.05,56.09,124183.0,39.4475,39.4827,39.4124,39.4405,124183.0
2018-12-17 14:10:00,56.09,56.1,55.92,56.01,292015.0,39.4405,39.4475,39.321,39.3843,292015.0
2018-12-17 14:15:00,56.0,56.07,55.97,56.04,134762.0,39.3772,39.4264,39.3561,39.4053,134762.0
2018-12-17 14:20:00,56.04,56.12,56.01,56.07,127641.0,39.4053,39.4616,39.3843,39.4264,127641.0
2018-12-17 14:25:00,56.07,56.1,56.01,56.09,96718.0,39.4264,39.4475,39.3843,39.4405,96718.0
2018-12-17 14:30:00,56.1,56.12,56.05,56.1,121239.0,39.4475,39.4616,39.4124,39.4475,121239.0
2018-12-17 14:35:00,56.1,56.11,56.05,56.09,77049.0,39.4475,39.4546,39.4124,39.4405,77049.0
2018-12-17 14:40:00,56.09,56.22,56.08,56.14,102315.0,39.4405,39.5319,39.4335,39.4757,102315.0
2018-12-17 14:45:00,56.13,56.2,56.12,56.18,181633.0,39.4686,39.5179,39.4616,39.5038,181633.0
2018-12-17 14:50:00,56.18,56.2,55.97,55.99,216822.0,39.5038,39.5179,39.3561,39.3702,216822.0
2018-12-17 14:55:00,55.99,56.06,55.96,56.04,99046.0,39.3702,39.4194,39.3491,39.4053,99046.0
2018-12-17 15:00:00,56.04,56.07,55.99,56.04,116093.0,39.4053,39.4264,39.3702,39.4053,116093.0
2018-12-17 15:05:00,56.04,56.11,55.96,55.97,131632.0,39.4053,39.4546,39.3491,39.3561,131632.0
2018-12-17 15:10:00,55.95,56.14,55.95,55.99,221239.0,39.3421,39.4757,39.3421,39.3702,221239.0
2018-12-17 15:15:00,55.99,55.99,55.85,55.87,230008.0,39.3702,39.3702,39.2717,39.2858,230008.0
2018-12-17 15:20:00,55.87,55.88,55.68,55.72,264702.0,39.2858,39.2928,39.1522,39.1803,264702.0
2018-12-17 15:25:00,55.72,55.73,55.61,55.69,294882.0,39.1803,39.1874,39.103,39.1592,294882.0
2018-12-17 15:30:00,55.69,55.71,55.58,55.63,221203.0,39.1592,39.1733,39.0819,39.1171,221203.0
2018-12-17 15:35:00,55.63,55.7,55.53,55.64,277559.0,39.1171,39.1663,39.0467,39.1241,277559.0
2018-12-17 15:40:00,55.64,55.71,55.61,55.7,286023.0,39.1241,39.1733,39.103,39.1663,286023.0
2018-12-17 15:45:00,55.69,55.84,55.64,55.69,667897.0,39.1592,39.2647,39.1241,39.1592,667897.0
2018-12-17 15:50:00,55.69,55.9,55.68,55.9,488009.0,39.1592,39.3069,39.1522,39.3069,488009.0
2018-12-17 15:55:00,55.89,56.02,55.87,55.96,1035087.0,39.2999,39.3913,39.2858,39.3491,1035087.0
2018-12-18 09:30:00,55.94,56.3,55.9,56.19,699499.0,39.335,39.5882,39.3069,39.5108,699499.0
2018-12-18 09:35:00,56.2,56.69,56.07,56.53,529551.0,39.5179,39.8624,39.4264,39.7499,529551.0
2018-12-18 09:40:00,56.53,56.53,56.26,56.33,256211.0,39.7499,39.7499,39.56,39.6093,256211.0
2018-12-18 09:45:00,56.33,56.56,56.27,56.48,235957.0,39.6093,39.771,39.5671,39.7147,235957.0
2018-12-18 09:50:00,56.48,56.56,56.43,56.43,213474.0,39.7147,39.771,39.6796,39.6796,213474.0
2018-12-18 09:55:00,56.43,56.6,56.39,56.47,245472.0,39.6796,39.7991,39.6515,39.7077,245472.0
2018-12-18 10:00:00,56.47,56.51,56.38,56.41,288202.0,39.7077,39.7358,39.6444,39.6655,288202.0
2018-12-18 10:05:00,56.41,56.42,56.26,56.3,191261.0,39.6655,39.6726,39.56,39.5882,191261.0
2018-12-18 10:10:00,56.3,56.31,56.24,56.3,191948.0,39.5882,39.5952,39.546,39.5882,191948.0
2018-12-18 10:15:00,56.3,56.35,56.25,56.26,106503.0,39.5882,39.6233,39.553,39.56,106503.0
2018-12-18 10:20:00,56.26,56.27,56.12,56.18,79720.0,39.56,39.5671,39.4616,39.5038,79720.0
2018-12-18 10:25:00,56.17,56.34,56.17,56.3,96469.0,39.4968,39.6163,39.4968,39.5882,96469.0
2018-12-18 10:30:00,56.31,56.32,56.1,56.12,142529.0,39.5952,39.6022,39.4475,39.4616,142529.0
2018-12-18 10:35:00,56.12,56.2,56.03,56.14,141066.0,39.4616,39.5179,39.3983,39.4757,141066.0
2018-12-18 10:40:00,56.15,56.18,56.04,56.1,119844.0,39.4827,39.5038,39.4053,39.4475,119844.0
2018-12-18 10:45:00,56.09,56.09,56.01,56.04,152461.0,39.4405,39.4405,39.3843,39.4053,152461.0
2018-12-18 10:50:00,56.03,56.16,56.01,56.16,133622.0,39.3983,39.4897,39.3843,39.4897,133622.0
2018-12-18 10:55:00,56.16,56.17,55.94,55.95,112157.0,39.4897,39.4968,39.335,39.3421,112157.0
2018-12-18 11:00:00,55.95,56.05,55.93,56.03,199930.0,39.3421,39.4124,39.328,39.3983,199930.0
2018-12-18 11:05:00,56.03,56.04,55.98,56.04,118899.0,39.3983,39.4053,39.3632,39.4053,118899.0
2018-12-18 11:10:00,56.04,56.1,55.99,56.02,144155.0,39.4053,39.4475,39.3702,39.3913,144155.0
2018-12-18 11:15:00,56.02,56.09,55.98,56.03,144166.0,39.3913,39.4405,39.3632,39.3983,144166.0
2018-12-18 11:20:00,56.04,56.04,55.91,55.91,89487.0,39.4053,39.4053,39.3139,39.3139,89487.0
2018-12-18 11:25:00,55.91,55.95,55.88,55.91,113044.0,39.3139,39.3421,39.2928,39.3139,113044.0
2018-12-18 11:30:00,55.92,56.04,55.91,55.99,107981.0,39.321,39.4053,39.3139,39.3702,107981.0
2018-12-18 11:35:00,55.99,56.11,55.99,56.11,141819.0,39.3702,39.4546,39.3702,39.4546,141819.0
2018-12-18 11:40:00,56.09,56.13,56.06,56.1,100676.0,39.4405,39.4686,39.4194,39.4475,100676.0
2018-12-18 11:45:00,56.09,56.2,56.07,56.16,87088.0,39.4405,39.5179,39.4264,39.4897,87088.0
2018-12-18 11:50:00,56.16,56.18,56.11,56.11,88232.0,39.4897,39.5038,39.4546,39.4546,88232.0
2018-12-18 11:55:00,56.11,56.14,56.01,56.06,81409.0,39.4546,39.4757,39.3843,39.4194,81409.0
2018-12-18 12:00:00,56.05,56.07,55.94,55.97,97768.0,39.4124,39.4264,39.335,39.3561,97768.0
2018-12-18 12:05:00,55.98,56.16,55.98,56.08,128256.0,39.3632,39.4897,39.3632,39.4335,128256.0
2018-12-18 12:10:00,56.07,56.14,56.05,56.07,80410.0,39.4264,39.4757,39.4124,39.4264,80410.0
2018-12-18 12:15:00,56.07,56.17,56.05,56.17,84783.0,39.4264,39.4968,39.4124,39.4968,84783.0
2018-12-18 12:20:00,56.18,56.18,56.08,56.09,73519.0,39.5038,39.5038,39.4335,39.4405,73519.0
2018-12-18 12:25:00,56.09,56.09,55.95,55.98,82836.0,39.4405,39.4405,39.3421,39.3632,82836.0
2018-12-18 12:30:00,55.98,56.0,55.9,55.92,80497.0,39.3632,39.3772,39.3069,39.321,80497.0
2018-12-18 12:35:00,55.92,55.96,55.9,55.93,52337.0,39.321,39.3491,39.3069,39.328,52337.0
2018-12-18 12:40:00,55.93,56.02,55.93,56.0,150224.0,39.328,39.3913,39.328,39.3772,150224.0
2018-12-18 12:45:00,56.0,56.02,55.95,55.98,193109.0,39.3772,39.3913,39.3421,39.3632,193109.0
2018-12-18 12:50:00,55.97,56.01,55.95,56.0,86743.0,39.3561,39.3843,39.3421,39.3772,86743.0
2018-12-18 12:55:00,56.01,56.05,55.95,56.02,99342.0,39.3843,39.4124,39.3421,39.3913,99342.0
2018-12-18 13:00:00,56.02,56.09,55.95,56.08,64037.0,39.3913,39.4405,39.3421,39.4335,64037.0
2018-12-18 13:05:00,56.09,56.1,56.0,56.04,40812.0,39.4405,39.4475,39.3772,39.4053,40812.0
2018-12-18 13:10:00,56.04,56.09,55.97,55.98,104022.0,39.4053,39.4405,39.3561,39.3632,104022.0
2018-12-18 13:15:00,55.98,56.0,55.92,55.99,66139.0,39.3632,39.3772,39.321,39.3702,66139.0
2018-12-18 13:20:00,55.99,56.01,55.93,55.95,78590.0,39.3702,39.3843,39.328,39.3421,78590.0
2018-12-18 13:25:00,55.94,55.95,55.87,55.9,72073.0,39.335,39.3421,39.2858,39.3069,72073.0
2018-12-18 13:30:00,55.9,55.9,55.82,55.85,85648.0,39.3069,39.3069,39.2507,39.2717,85648.0
2018-12-18 13:35:00,55.84,55.87,55.78,55.8,102296.0,39.2647,39.2858,39.2225,39.2366,102296.0
2018-12-18 13:40:00,55.81,55.82,55.7,55.75,147432.0,39.2436,39.2507,39.1663,39.2014,147432.0
2018-12-18 13:45:00,55.76,55.85,55.74,55.85,74286.0,39.2085,39.2717,39.1944,39.2717,74286.0
2018-12-18 13:50:00,55.84,55.84,55.76,55.77,77361.0,39.2647,39.2647,39.2085,39.2155,77361.0
2018-12-18 13:55:00,55.77,55.79,55.69,55.78,99920.0,39.2155,39.2296,39.1592,39.2225,99920.0
2018-12-18 14:00:00,55.77,55.82,55.71,55.76,150570.0,39.2155,39.2507,39.1733,39.2085,150570.0
2018-12-18 14:05:00,55.75,55.83,55.68,55.83,93012.0,39.2014,39.2577,39.1522,39.2577,93012.0
2018-12-18 14:10:00,55.83,55.84,55.76,55.79,80755.0,39.2577,39.2647,39.2085,39.2296,80755.0
2018-12-18 14:15:00,55.78,55.82,55.68,55.75,91778.0,39.2225,39.2507,39.1522,39.2014,91778.0
2018-12-18 14:20:00,55.76,55.77,55.7,55.72,101060.0,39.2085,39.2155,39.1663,39.1803,101060.0
2018-12-18 14:25:00,55.72,55.8,55.69,55.79,56612.0,39.1803,39.2366,39.1592,39.2296,56612.0
2018-12-18 14:30:00,55.79,55.8,55.65,55.66,83401.0,39.2296,39.2366,39.1311,39.1381,83401.0
2018-12-18 14:35:00,55.66,55.72,55.63,55.68,92322.0,39.1381,39.1803,39.1171,39.1522,92322.0
2018-12-18 14:40:00,55.69,55.72,55.45,55.5,280645.0,39.1592,39.1803,38.9905,39.0256,280645.0
2018-12-18 14:45:00,55.49,55.55,55.45,55.54,133069.0,39.0186,39.0608,38.9905,39.0538,133069.0
2018-12-18 14:50:00,55.53,55.54,55.45,55.49,106077.0,39.0467,39.0538,38.9905,39.0186,106077.0
2018-12-18 14:55:00,55.48,55.49,55.37,55.38,255667.0,39.0116,39.0186,38.9342,38.9413,255667.0
2018-12-18 15:00:00,55.38,55.47,55.31,55.42,207958.0,38.9413,39.0045,38.892,38.9694,207958.0
2018-12-18 15:05:00,55.43,55.52,55.33,55.41,219660.0,38.9764,39.0397,38.9061,38.9624,219660.0
2018-12-18 15:10:00,55.4,55.54,55.39,55.49,160517.0,38.9553,39.0538,38.9483,39.0186,160517.0
2018-12-18 15:15:00,55.49,55.58,55.46,55.55,148534.0,39.0186,39.0819,38.9975,39.0608,148534.0
2018-12-18 15:20:00,55.55,55.56,55.42,55.49,126874.0,39.0608,39.0678,38.9694,39.0186,126874.0
2018-12-18 15:25:00,55.48,55.5,55.39,55.43,125866.0,39.0116,39.0256,38.9483,38.9764,125866.0
2018-12-18 15:30:00,55.43,55.52,55.43,55.52,197643.0,38.9764,39.0397,38.9764,39.0397,197643.0
2018-12-18 15:35:00,55.52,55.59,55.51,55.52,165456.0,39.0397,39.0889,39.0327,39.0397,165456.0
2018-12-18 15:40:00,55.52,55.63,55.51,55.62,178284.0,39.0397,39.1171,39.0327,39.11,178284.0
2018-12-18 15:45:00,55.62,55.82,55.59,55.79,418006.0,39.11,39.2507,39.0889,39.2296,418006.0
2018-12-18 15:50:00,55.79,55.83,55.76,55.83,293485.0,39.2296,39.2577,39.2085,39.2577,293485.0
2018-12-18 15:55:00,55.83,55.86,55.63,55.67,997057.0,39.2577,39.2788,39.1171,39.1452,997057.0
2018-12-19 09:30:00,55.79,55.88,55.63,55.84,593050.0,39.2296,39.2928,39.1171,39.2647,593050.0
2018-12-19 09:35:00,55.84,56.08,55.78,55.89,242264.0,39.2647,39.4335,39.2225,39.2999,242264.0
2018-12-19 09:40:00,55.88,55.89,55.5,55.53,173036.0,39.2928,39.2999,39.0256,39.0467,173036.0
2018-12-19 09:45:00,55.53,55.66,55.53,55.63,170414.0,39.0467,39.1381,39.0467,39.1171,170414.0
2018-12-19 09:50:00,55.63,55.86,55.61,55.84,248585.0,39.1171,39.2788,39.103,39.2647,248585.0
2018-12-19 09:55:00,55.84,56.12,55.84,56.08,297428.0,39.2647,39.4616,39.2647,39.4335,297428.0
2018-12-19 10:00:00,56.09,56.17,56.01,56.01,267246.0,39.4405,39.4968,39.3843,39.3843,267246.0
2018-12-19 10:05:00,56.01,56.01,55.81,55.92,131979.0,39.3843,39.3843,39.2436,39.321,131979.0
2018-12-19 10:10:00,55.92,55.99,55.9,55.96,145810.0,39.321,39.3702,39.3069,39.3491,145810.0
2018-12-19 10:15:00,55.95,55.95,55.86,55.94,110280.0,39.3421,39.3421,39.2788,39.335,110280.0
2018-12-19 10:20:00,55.93,55.97,55.82,55.83,127726.0,39.328,39.3561,39.2507,39.2577,127726.0
2018-12-19 10:25:00,55.82,55.92,55.79,55.91,91676.0,39.2507,39.321,39.2296,39.3139,91676.0
2018-12-19 10:30:00,55.9,55.94,55.83,55.85,140755.0,39.3069,39.335,39.2577,39.2717,140755.0
2018-12-19 10:35:00,55.85,55.92,55.8,55.91,107777.0,39.2717,39.321,39.2366,39.3139,107777.0
2018-12-19 10:40:00,55.92,56.16,55.91,56.15,127811.0,39.321,39.4897,39.3139,39.4827,127811.0
2018-12-19 10:45:00,56.15,56.2,56.09,56.11,113645.0,39.4827,39.5179,39.4405,39.4546,113645.0
2018-12-19 10:50:00,56.11,56.17,56.08,56.08,96654.0,39.4546,39.4968,39.4335,39.4335,96654.0
2018-12-19 10:55:00,56.09,56.16,56.02,56.16,106024.0,39.4405,39.4897,39.3913,39.4897,106024.0
2018-12-19 11:00:00,56.16,56.18,56.05,56.07,124443.0,39.4897,39.5038,39.4124,39.4264,124443.0
2018-12-19 11:05:00,56.08,56.16,56.03,56.1,94758.0,39.4335,39.4897,39.3983,39.4475,94758.0
2018-12-19 11:10:00,56.09,56.26,56.04,56.19,140449.0,39.4405,39.56,39.4053,39.5108,140449.0
2018-12-19 11:15:00,56.18,56.18,56.03,56.06,128520.0,39.5038,39.5038,39.3983,39.4194,128520.0
2018-12-19 11:20:00,56.07,56.15,56.05,56.13,101410.0,39.4264,39.4827,39.4124,39.4686,101410.0
2018-12-19 11:25:00,56.13,56.22,56.11,56.21,80372.0,39.4686,39.5319,39.4546,39.5249,80372.0
2018-12-19 11:30:00,56.21,56.24,56.12,56.22,108598.0,39.5249,39.546,39.4616,39.5319,108598.0
2018-12-19 11:35:00,56.23,56.24,56.17,56.21,44698.0,39.5389,39.546,39.4968,39.5249,44698.0
2018-12-19 11:40:00,56.21,56.29,56.18,56.22,96144.0,39.5249,39.5811,39.5038,39.5319,96144.0
2018-12-19 11:45:00,56.22,56.28,56.2,56.25,69019.0,39.5319,39.5741,39.5179,39.553,69019.0
2018-12-19 11:50:00,56.26,56.33,56.25,56.32,67911.0,39.56,39.6093,39.553,39.6022,67911.0
2018-12-19 11:55:00,56.32,56.36,56.28,56.33,61226.0,39.6022,39.6304,39.5741,39.6093,61226.0
2018-12-19 12:00:00,56.33,56.46,56.33,56.45,75881.0,39.6093,39.7007,39.6093,39.6936,75881.0
2018-12-19 12:05:00,56.45,56.55,56.42,56.54,89339.0,39.6936,39.764,39.6726,39.7569,89339.0
2018-12-19 12:10:00,56.54,56.59,56.52,56.54,81120.0,39.7569,39.7921,39.7429,39.7569,81120.0
2018-12-19 12:15:00,56.55,56.57,56.51,56.54,63311.0,39.764,39.778,39.7358,39.7569,63311.0
2018-12-19 12:20:00,56.55,56.63,56.51,56.62,79599.0,39.764,39.8202,39.7358,39.8132,79599.0
2018-12-19 12:25:00,56.63,56.63,56.54,56.56,134359.0,39.8202,39.8202,39.7569,39.771,134359.0
2018-12-19 12:30:00,56.57,56.58,56.5,56.51,88644.0,39.778,39.7851,39.7288,39.7358,88644.0
2018-12-19 12:35:00,56.52,56.56,56.5,56.55,79199.0,39.7429,39.771,39.7288,39.764,79199.0
2018-12-19 12:40:00,56.56,56.59,56.52,56.52,47628.0,39.771,39.7921,39.7429,39.7429,47628.0
2018-12-19 12:45:00,56.53,56.63,56.52,56.61,55785.0,39.7499,39.8202,39.7429,39.8062,55785.0
2018-12-19 12:50:00,56.6,56.68,56.59,56.59,61168.0,39.7991,39.8554,39.7921,39.7921,61168.0
2018-12-19 12:55:00,56.59,56.61,56.53,56.53,52451.0,39.7921,39.8062,39.7499,39.7499,52451.0
2018-12-19 13:00:00,56.53,56.57,56.51,56.51,76476.0,39.7499,39.778,39.7358,39.7358,76476.0
2018-12-19 13:05:00,56.51,56.54,56.47,56.5,73771.0,39.7358,39.7569,39.7077,39.7288,73771.0
2018-12-19 13:10:00,56.51,56.53,56.47,56.5,67276.0,39.7358,39.7499,39.7077,39.7288,67276.0
2018-12-19 13:15:00,56.5,56.5,56.46,56.49,67025.0,39.7288,39.7288,39.7007,39.7218,67025.0
2018-12-19 13:20:00,56.49,56.57,56.44,56.48,146446.0,39.7218,39.778,39.6866,39.7147,146446.0
2018-12-19 13:25:00,56.48,56.5,56.46,56.48,74525.0,39.7147,39.7288,39.7007,39.7147,74525.0
2018-12-19 13:30:00,56.49,56.53,56.45,56.52,117081.0,39.7218,39.7499,39.6936,39.7429,117081.0
2018-12-19 13:35:00,56.52,56.59,56.52,56.54,79865.0,39.7429,39.7921,39.7429,39.7569,79865.0
2018-12-19 13:40:00,56.53,56.65,56.53,56.62,111358.0,39.7499,39.8343,39.7499,39.8132,111358.0
2018-12-19 13:45:00,56.62,56.63,56.58,56.61,86768.0,39.8132,39.8202,39.7851,39.8062,86768.0
2018-12-19 13:50:00,56.61,56.65,56.56,56.58,80073.0,39.8062,39.8343,39.771,39.7851,80073.0
2018-12-19 13:55:00,56.57,56.82,56.56,56.75,190787.0,39.778,39.9538,39.771,39.9046,190787.0
2018-12-19 14:00:00,56.73,56.92,56.14,56.37,348391.0,39.8905,40.0241,39.4757,39.6374,348391.0
2018-12-19 14:05:00,56.36,56.65,56.33,56.46,268822.0,39.6304,39.8343,39.6093,39.7007,268822.0
2018-12-19 14:10:00,56.45,56.49,56.26,56.43,266481.0,39.6936,39.7218,39.56,39.6796,266481.0
2018-12-19 14:15:00,56.43,56.63,56.33,56.58,261065.0,39.6796,39.8202,39.6093,39.7851,261065.0
2018-12-19 14:20:00,56.58,56.65,56.48,56.65,199733.0,39.7851,39.8343,39.7147,39.8343,199733.0
2018-12-19 14:25:00,56.66,56.7,56.54,56.63,173551.0,39.8413,39.8694,39.7569,39.8202,173551.0
2018-12-19 14:30:00,56.63,56.72,56.47,56.66,353911.0,39.8202,39.8835,39.7077,39.8413,353911.0
2018-12-19 14:35:00,56.67,56.77,56.58,56.71,319979.0,39.8483,39.9187,39.7851,39.8765,319979.0
2018-12-19 14:40:00,56.71,56.73,56.16,56.18,377577.0,39.8765,39.8905,39.4897,39.5038,377577.0
2018-12-19 14:45:00,56.17,56.31,56.13,56.29,367765.0,39.4968,39.5952,39.4686,39.5811,367765.0
2018-12-19 14:50:00,56.29,56.32,56.06,56.2,327273.0,39.5811,39.6022,39.4194,39.5179,327273.0
2018-12-19 14:55:00,56.2,56.21,55.93,56.08,308535.0,39.5179,39.5249,39.328,39.4335,308535.0
2018-12-19 15:00:00,56.08,56.09,55.83,55.85,355465.0,39.4335,39.4405,39.2577,39.2717,355465.0
2018-12-19 15:05:00,55.85,55.92,55.66,55.86,518220.0,39.2717,39.321,39.1381,39.2788,518220.0
2018-12-19 15:10:00,55.86,56.08,55.67,56.07,385242.0,39.2788,39.4335,39.1452,39.4264,385242.0
2018-12-19 15:15:00,56.07,56.08,55.75,55.92,392432.0,39.4264,39.4335,39.2014,39.321,392432.0
2018-12-19 15:20:00,55.9,56.11,55.75,56.05,442887.0,39.3069,39.4546,39.2014,39.4124,442887.0
2018-12-19 15:25:00,56.05,56.07,55.81,55.81,630682.0,39.4124,39.4264,39.2436,39.2436,630682.0
2018-12-19 15:30:00,55.82,56.03,55.8,56.02,417611.0,39.2507,39.3983,39.2366,39.3913,417611.0
2018-12-19 15:35:00,56.01,56.01,55.89,55.93,298370.0,39.3843,39.3843,39.2999,39.328,298370.0
2018-12-19 15:40:00,55.93,55.98,55.78,55.98,350191.0,39.328,39.3632,39.2225,39.3632,350191.0
2018-12-19 15:45:00,55.97,56.08,55.95,55.97,521347.0,39.3561,39.4335,39.3421,39.3561,521347.0
2018-12-19 15:50:00,55.97,56.0,55.89,55.93,582076.0,39.3561,39.3772,39.2999,39.328,582076.0
2018-12-19 15:55:00,55.92,55.98,55.82,55.84,1454094.0,39.321,39.3632,39.2507,39.2647,1454094.0
2018-12-20 09:30:00,55.92,56.01,55.55,55.61,805025.0,39.321,39.3843,39.0608,39.103,805025.0
2018-12-20 09:35:00,55.6,55.66,55.41,55.57,241403.0,39.096,39.1381,38.9624,39.0749,241403.0
2018-12-20 09:40:00,55.58,55.61,55.41,55.48,201188.0,39.0819,39.103,38.9624,39.0116,201188.0
2018-12-20 09:45:00,55.48,55.54,55.25,55.33,227966.0,39.0116,39.0538,38.8498,38.9061,227966.0
2018-12-20 09:50:00,55.32,55.55,55.28,55.51,260717.0,38.8991,39.0608,38.8709,39.0327,260717.0
2018-12-20 09:55:00,55.5,55.59,55.43,55.57,116564.0,39.0256,39.0889,38.9764,39.0749,116564.0
2018-12-20 10:00:00,55.58,55.65,55.56,55.57,148576.0,39.0819,39.1311,39.0678,39.0749,148576.0
2018-12-20 10:05:00,55.58,55.75,55.54,55.66,181363.0,39.0819,39.2014,39.0538,39.1381,181363.0
2018-12-20 10:10:00,55.66,55.72,55.57,55.65,139018.0,39.1381,39.1803,39.0749,39.1311,139018.0
2018-12-20 10:15:00,55.65,55.65,55.48,55.48,178054.0,39.1311,39.1311,39.0116,39.0116,178054.0
2018-12-20 10:20:00,55.49,55.51,55.42,55.49,161264.0,39.0186,39.0327,38.9694,39.0186,161264.0
2018-12-20 10:25:00,55.49,55.57,55.44,55.48,127557.0,39.0186,39.0749,38.9834,39.0116,127557.0
2018-12-20 10:30:00,55.48,55.58,55.46,55.55,163945.0,39.0116,39.0819,38.9975,39.0608,163945.0
2018-12-20 10:35:00,55.55,55.59,55.46,55.5,232762.0,39.0608,39.0889,38.9975,39.0256,232762.0
2018-12-20 10:40:00,55.51,55.64,55.46,55.63,159806.0,39.0327,39.1241,38.9975,39.1171,159806.0
2018-12-20 10:45:00,55.63,55.64,55.51,55.53,135473.0,39.1171,39.1241,39.0327,39.0467,135473.0
2018-12-20 10:50:00,55.53,55.57,55.46,55.48,171085.0,39.0467,39.0749,38.9975,39.0116,171085.0
2018-12-20 10:55:00,55.48,55.52,55.42,55.45,168630.0,39.0116,39.0397,38.9694,38.9905,168630.0
2018-12-20 11:00:00,55.45,55.57,55.41,55.56,176626.0,38.9905,39.0749,38.9624,39.0678,176626.0
2018-12-20 11:05:00,55.56,55.78,55.52,55.77,219589.0,39.0678,39.2225,39.0397,39.2155,219589.0
2018-12-20 11:10:00,55.77,55.89,55.77,55.84,184474.0,39.2155,39.2999,39.2155,39.2647,184474.0
2018-12-20 11:15:00,55.84,55.9,55.78,55.88,125519.0,39.2647,39.3069,39.2225,39.2928,125519.0
2018-12-20 11:20:00,55.89,55.92,55.82,55.83,139634.0,39.2999,39.321,39.2507,39.2577,139634.0
2018-12-20 11:25:00,55.84,55.84,55.65,55.74,210208.0,39.2647,39.2647,39.1311,39.1944,210208.0
2018-12-20 11:30:00,55.75,55.81,55.66,55.66,190240.0,39.2014,39.2436,39.1381,39.1381,190240.0
2018-12-20 11:35:00,55.67,55.69,55.57,55.63,131997.0,39.1452,39.1592,39.0749,39.1171,131997.0
2018-12-20 11:40:00,55.62,55.69,55.61,55.65,151898.0,39.11,39.1592,39.103,39.1311,151898.0
2018-12-20 11:45:00,55.66,55.69,55.47,55.47,184954.0,39.1381,39.1592,39.0045,39.0045,184954.0
2018-12-20 11:50:00,55.48,55.52,55.29,55.41,421726.0,39.0116,39.0397,38.878,38.9624,421726.0
2018-12-20 11:55:00,55.41,55.6,55.31,55.43,432953.0,38.9624,39.096,38.892,38.9764,432953.0
2018-12-20 12:00:00,55.43,55.6,55.4,55.48,336939.0,38.9764,39.096,38.9553,39.0116,336939.0
2018-12-20 12:05:00,55.49,55.55,55.36,55.41,197865.0,39.0186,39.0608,38.9272,38.9624,197865.0
2018-12-20 12:10:00,55.41,55.44,55.27,55.34,178505.0,38.9624,38.9834,38.8639,38.9131,178505.0
2018-12-20 12:15:00,55.34,55.57,55.31,55.57,128477.0,38.9131,39.0749,38.892,39.0749,128477.0
2018-12-20 12:20:00,55.57,55.67,55.5,55.65,241228.0,39.0749,39.1452,39.0256,39.1311,241228.0
2018-12-20 12:25:00,55.64,55.82,55.62,55.8,187845.0,39.1241,39.2507,39.11,39.2366,187845.0
2018-12-20 12:30:00,55.8,55.82,55.69,55.77,170849.0,39.2366,39.2507,39.1592,39.2155,170849.0
2018-12-20 12:35:00,55.77,55.8,55.63,55.69,231107.0,39.2155,39.2366,39.1171,39.1592,231107.0
2018-12-20 12:40:00,55.68,55.68,55.55,55.6,261602.0,39.1522,39.1522,39.0608,39.096,261602.0
2018-12-20 12:45:00,55.6,55.66,55.54,55.57,130778.0,39.096,39.1381,39.0538,39.0749,130778.0
2018-12-20 12:50:00,55.56,55.57,55.44,55.46,165335.0,39.0678,39.0749,38.9834,38.9975,165335.0
2018-12-20 12:55:00,55.45,55.49,55.39,55.46,170874.0,38.9905,39.0186,38.9483,38.9975,170874.0
2018-12-20 13:00:00,55.46,55.46,55.36,55.41,116314.0,38.9975,38.9975,38.9272,38.9624,116314.0
2018-12-20 13:05:00,55.41,55.45,55.29,55.3,114452.0,38.9624,38.9905,38.878,38.885,114452.0
2018-12-20 13:10:00,55.3,55.37,55.28,55.33,125832.0,38.885,38.9342,38.8709,38.9061,125832.0
2018-12-20 13:15:00,55.33,55.4,55.3,55.31,136891.0,38.9061,38.9553,38.885,38.892,136891.0
2018-12-20 13:20:00,55.3,55.37,55.21,55.24,167485.0,38.885,38.9342,38.8217,38.8428,167485.0
2018-12-20 13:25:00,55.23,55.3,55.19,55.27,253080.0,38.8358,38.885,38.8077,38.8639,253080.0
2018-12-20 13:30:00,55.26,55.26,55.18,55.18,120140.0,38.8569,38.8569,38.8006,38.8006,120140.0
2018-12-20 13:35:00,55.19,55.27,55.14,55.18,120126.0,38.8077,38.8639,38.7725,38.8006,120126.0
2018-12-20 13:40:00,55.19,55.21,55.04,55.18,191729.0,38.8077,38.8217,38.7022,38.8006,191729.0
2018-12-20 13:45:00,55.19,55.28,55.12,55.25,163271.0,38.8077,38.8709,38.7584,38.8498,163271.0
2018-12-20 13:50:00,55.24,55.27,55.1,55.12,166230.0,38.8428,38.8639,38.7444,38.7584,166230.0
2018-12-20 13:55:00,55.12,55.13,54.95,54.96,339371.0,38.7584,38.7655,38.6389,38.6459,339371.0
2018-12-20 14:00:00,54.96,54.98,54.53,54.64,671463.0,38.6459,38.66,38.3436,38.4209,671463.0
2018-12-20 14:05:00,54.64,54.69,54.36,54.53,313276.0,38.4209,38.4561,38.224,38.3436,313276.0
2018-12-20 14:10:00,54.53,54.54,54.26,54.37,281191.0,38.3436,38.3506,38.1537,38.2311,281191.0
2018-12-20 14:15:00,54.36,54.45,54.31,54.33,224140.0,38.224,38.2873,38.1889,38.2029,224140.0
2018-12-20 14:20:00,54.34,54.64,54.32,54.64,373496.0,38.21,38.4209,38.1959,38.4209,373496.0
2018-12-20 14:25:00,54.65,54.92,54.64,54.91,299956.0,38.4279,38.6178,38.4209,38.6108,299956.0
2018-12-20 14:30:00,54.91,55.0,54.85,54.89,296625.0,38.6108,38.6741,38.5686,38.5967,296625.0
2018-12-20 14:35:00,54.9,55.01,54.81,54.85,268961.0,38.6037,38.6811,38.5405,38.5686,268961.0
2018-12-20 14:40:00,54.84,55.24,54.82,55.19,442377.0,38.5616,38.8428,38.5475,38.8077,442377.0
2018-12-20 14:45:00,55.18,55.36,55.18,55.31,237513.0,38.8006,38.9272,38.8006,38.892,237513.0
2018-12-20 14:50:00,55.31,55.33,55.05,55.09,263955.0,38.892,38.9061,38.7092,38.7373,263955.0
2018-12-20 14:55:00,55.08,55.09,54.91,55.08,205174.0,38.7303,38.7373,38.6108,38.7303,205174.0
2018-12-20 15:00:00,55.08,55.09,54.89,54.91,298016.0,38.7303,38.7373,38.5967,38.6108,298016.0
2018-12-20 15:05:00,54.91,55.03,54.77,54.98,366433.0,38.6108,38.6952,38.5123,38.66,366433.0
2018-12-20 15:10:00,54.98,55.11,54.89,55.06,209068.0,38.66,38.7514,38.5967,38.7162,209068.0
2018-12-20 15:15:00,55.05,55.08,54.95,54.96,226641.0,38.7092,38.7303,38.6389,38.6459,226641.0
2018-12-20 15:20:00,54.96,55.24,54.93,55.19,267760.0,38.6459,38.8428,38.6248,38.8077,267760.0
2018-12-20 15:25:00,55.19,55.23,55.03,55.05,175215.0,38.8077,38.8358,38.6952,38.7092,175215.0
2018-12-20 15:30:00,55.07,55.25,55.05,55.15,278673.0,38.7233,38.8498,38.7092,38.7795,278673.0
2018-12-20 15:35:00,55.16,55.21,55.1,55.13,277230.0,38.7866,38.8217,38.7444,38.7655,277230.0
2018-12-20 15:40:00,55.12,55.16,54.81,54.82,454200.0,38.7584,38.7866,38.5405,38.5475,454200.0
2018-12-20 15:45:00,54.81,54.91,54.69,54.83,478273.0,38.5405,38.6108,38.4561,38.5545,478273.0
2018-12-20 15:50:00,54.82,54.87,54.73,54.78,487064.0,38.5475,38.5826,38.4842,38.5194,487064.0
2018-12-20 15:55:00,54.78,55.11,54.74,55.05,1440422.0,38.5194,38.7514,38.4912,38.7092,1440422.0
2018-12-21 09:30:00,54.84,55.51,54.78,55.36,5163140.0,38.5616,39.0327,38.5194,38.9272,5163140.0
2018-12-21 09:35:00,55.36,55.55,55.36,55.5,409645.0,38.9272,39.0608,38.9272,39.0256,409645.0
2018-12-21 09:40:00,55.5,56.04,55.47,56.01,465126.0,39.0256,39.4053,39.0045,39.3843,465126.0
2018-12-21 09:45:00,56.0,56.07,55.83,55.83,310146.0,39.3772,39.4264,39.2577,39.2577,310146.0
2018-12-21 09:50:00,55.84,55.96,55.73,55.78,219141.0,39.2647,39.3491,39.1874,39.2225,219141.0
2018-12-21 09:55:00,55.78,55.82,55.67,55.7,188189.0,39.2225,39.2507,39.1452,39.1663,188189.0
2018-12-21 10:00:00,55.68,55.91,55.68,55.81,268912.0,39.1522,39.3139,39.1522,39.2436,268912.0
2018-12-21 10:05:00,55.81,56.08,55.79,56.08,321305.0,39.2436,39.4335,39.2296,39.4335,321305.0
2018-12-21 10:10:00,56.08,56.21,56.01,56.1,515692.0,39.4335,39.5249,39.3843,39.4475,515692.0
2018-12-21 10:15:00,56.1,56.48,56.07,56.42,406767.0,39.4475,39.7147,39.4264,39.6726,406767.0
2018-12-21 10:20:00,56.43,56.53,56.33,56.33,493195.0,39.6796,39.7499,39.6093,39.6093,493195.0
2018-12-21 10:25:00,56.33,56.33,55.92,55.94,205225.0,39.6093,39.6093,39.321,39.335,205225.0
2018-12-21 10:30:00,55.94,56.01,55.82,55.86,342134.0,39.335,39.3843,39.2507,39.2788,342134.0
2018-12-21 10:35:00,55.87,55.88,55.75,55.86,208786.0,39.2858,39.2928,39.2014,39.2788,208786.0
2018-12-21 10:40:00,55.86,55.86,55.66,55.71,262408.0,39.2788,39.2788,39.1381,39.1733,262408.0
2018-12-21 10:45:00,55.71,55.88,55.7,55.79,149089.0,39.1733,39.2928,39.1663,39.2296,149089.0
2018-12-21 10:50:00,55.8,55.8,55.56,55.59,180158.0,39.2366,39.2366,39.0678,39.0889,180158.0
2018-12-21 10:55:00,55.59,55.61,55.46,55.49,228731.0,39.0889,39.103,38.9975,39.0186,228731.0
2018-12-21 11:00:00,55.49,55.49,55.32,55.4,198880.0,39.0186,39.0186,38.8991,38.9553,198880.0
2018-12-21 11:05:00,55.4,55.49,55.07,55.11,369067.0,38.9553,39.0186,38.7233,38.7514,369067.0
2018-12-21 11:10:00,55.1,55.24,55.08,55.16,172424.0,38.7444,38.8428,38.7303,38.7866,172424.0
2018-12-21 11:15:00,55.17,55.24,55.08,55.23,217957.0,38.7936,38.8428,38.7303,38.8358,217957.0
2018-12-21 11:20:00,55.22,55.42,55.21,55.4,180515.0,38.8288,38.9694,38.8217,38.9553,180515.0
2018-12-21 11:25:00,55.41,55.56,55.34,55.56,188085.0,38.9624,39.0678,38.9131,39.0678,188085.0
2018-12-21 11:30:00,55.57,55.64,55.48,55.57,182277.0,39.0749,39.1241,39.0116,39.0749,182277.0
2018-12-21 11:35:00,55.58,55.6,55.48,55.48,117109.0,39.0819,39.096,39.0116,39.0116,117109.0
2018-12-21 11:40:00,55.48,55.55,55.38,55.48,116009.0,39.0116,39.0608,38.9413,39.0116,116009.0
2018-12-21 11:45:00,55.48,55.5,55.29,55.32,113551.0,39.0116,39.0256,38.878,38.8991,113551.0
2018-12-21 11:50:00,55.33,55.5,55.3,55.4,116223.0,38.9061,39.0256,38.885,38.9553,116223.0
2018-12-21 11:55:00,55.41,55.45,55.28,55.32,94473.0,38.9624,38.9905,38.8709,38.8991,94473.0
2018-12-21 12:00:00,55.33,55.5,55.28,55.48,114096.0,38.9061,39.0256,38.8709,39.0116,114096.0
2018-12-21 12:05:00,55.48,55.49,55.3,55.44,168635.0,39.0116,39.0186,38.885,38.9834,168635.0
2018-12-21 12:10:00,55.44,55.47,55.28,55.35,226391.0,38.9834,39.0045,38.8709,38.9202,226391.0
2018-12-21 12:15:00,55.35,55.39,55.18,55.2,237148.0,38.9202,38.9483,38.8006,38.8147,237148.0
2018-12-21 12:20:00,55.2,55.35,55.17,55.32,160471.0,38.8147,38.9202,38.7936,38.8991,160471.0
2018-12-21 12:25:00,55.32,55.36,55.17,55.23,190804.0,38.8991,38.9272,38.7936,38.8358,190804.0
2018-12-21 12:30:00,55.23,55.39,55.03,55.34,312762.0,38.8358,38.9483,38.6952,38.9131,312762.0
2018-12-21 12:35:00,55.34,55.4,55.28,55.35,151656.0,38.9131,38.9553,38.8709,38.9202,151656.0
2018-12-21 12:40:00,55.35,55.39,55.32,55.37,186561.0,38.9202,38.9483,38.8991,38.9342,186561.0
2018-12-21 12:45:00,55.37,55.54,55.37,55.4,272910.0,38.9342,39.0538,38.9342,38.9553,272910.0
2018-12-21 12:50:00,55.41,55.45,55.25,55.26,161192.0,38.9624,38.9905,38.8498,38.8569,161192.0
2018-12-21 12:55:00,55.25,55.33,55.15,55.28,238665.0,38.8498,38.9061,38.7795,38.8709,238665.0
2018-12-21 13:00:00,55.28,55.45,55.23,55.4,229643.0,38.8709,38.9905,38.8358,38.9553,229643.0
2018-12-21 13:05:00,55.39,55.41,55.27,55.37,174733.0,38.9483,38.9624,38.8639,38.9342,174733.0
2018-12-21 13:10:00,55.36,55.44,55.21,55.21,165733.0,38.9272,38.9834,38.8217,38.8217,165733.0
2018-12-21 13:15:00,55.21,55.24,55.05,55.14,357031.0,38.8217,38.8428,38.7092,38.7725,357031.0
2018-12-21 13:20:00,55.15,55.23,55.09,55.2,162379.0,38.7795,38.8358,38.7373,38.8147,162379.0
2018-12-21 13:25:00,55.2,55.23,55.06,55.13,137328.0,38.8147,38.8358,38.7162,38.7655,137328.0
2018-12-21 13:30:00,55.13,55.23,55.05,55.21,139773.0,38.7655,38.8358,38.7092,38.8217,139773.0
2018-12-21 13:35:00,55.21,55.22,55.06,55.14,148436.0,38.8217,38.8288,38.7162,38.7725,148436.0
2018-12-21 13:40:00,55.14,55.23,55.06,55.22,221985.0,38.7725,38.8358,38.7162,38.8288,221985.0
2018-12-21 13:45:00,55.21,55.21,55.0,55.01,129943.0,38.8217,38.8217,38.6741,38.6811,129943.0
2018-12-21 13:50:00,55.0,55.07,54.88,54.91,174457.0,38.6741,38.7233,38.5897,38.6108,174457.0
2018-12-21 13:55:00,54.92,55.0,54.86,54.99,186393.0,38.6178,38.6741,38.5756,38.667,186393.0
2018-12-21 14:00:00,54.99,54.99,54.83,54.84,206926.0,38.667,38.667,38.5545,38.5616,206926.0
2018-12-21 14:05:00,54.83,55.02,54.79,54.98,148321.0,38.5545,38.6881,38.5264,38.66,148321.0
2018-12-21 14:10:00,54.97,55.01,54.75,54.82,254069.0,38.653,38.6811,38.4983,38.5475,254069.0
2018-12-21 14:15:00,54.83,54.99,54.79,54.99,146075.0,38.5545,38.667,38.5264,38.667,146075.0
2018-12-21 14:20:00,54.99,55.02,54.92,54.98,183383.0,38.667,38.6881,38.6178,38.66,183383.0
2018-12-21 14:25:00,54.97,54.98,54.86,54.91,144186.0,38.653,38.66,38.5756,38.6108,144186.0
2018-12-21 14:30:00,54.9,54.96,54.85,54.87,122375.0,38.6037,38.6459,38.5686,38.5826,122375.0
2018-12-21 14:35:00,54.87,54.88,54.79,54.83,109531.0,38.5826,38.5897,38.5264,38.5545,109531.0
2018-12-21 14:40:00,54.83,54.86,54.76,54.78,119296.0,38.5545,38.5756,38.5053,38.5194,119296.0
2018-12-21 14:45:00,54.79,54.85,54.75,54.78,193283.0,38.5264,38.5686,38.4983,38.5194,193283.0
2018-12-21 14:50:00,54.78,54.95,54.78,54.85,206350.0,38.5194,38.6389,38.5194,38.5686,206350.0
2018-12-21 14:55:00,54.86,54.88,54.69,54.72,326873.0,38.5756,38.5897,38.4561,38.4772,326873.0
2018-12-21 15:00:00,54.72,54.84,54.68,54.78,276657.0,38.4772,38.5616,38.449,38.5194,276657.0
2018-12-21 15:05:00,54.78,54.84,54.7,54.74,153792.0,38.5194,38.5616,38.4631,38.4912,153792.0
2018-12-21 15:10:00,54.73,54.74,54.57,54.58,180385.0,38.4842,38.4912,38.3717,38.3787,180385.0
2018-12-21 15:15:00,54.57,54.69,54.52,54.55,415106.0,38.3717,38.4561,38.3365,38.3576,415106.0
2018-12-21 15:20:00,54.56,54.62,54.5,54.52,257694.0,38.3647,38.4069,38.3225,38.3365,257694.0
2018-12-21 15:25:00,54.51,54.53,54.34,54.34,285222.0,38.3295,38.3436,38.21,38.21,285222.0
2018-12-21 15:30:00,54.33,54.51,54.33,54.43,319698.0,38.2029,38.3295,38.2029,38.2733,319698.0
2018-12-21 15:35:00,54.43,54.43,54.24,54.27,271936.0,38.2733,38.2733,38.1397,38.1607,271936.0
2018-12-21 15:40:00,54.26,54.61,54.25,54.58,534983.0,38.1537,38.3998,38.1467,38.3787,534983.0
2018-12-21 15:45:00,54.58,54.83,54.58,54.81,998137.0,38.3787,38.5545,38.3787,38.5405,998137.0
2018-12-21 15:50:00,54.8,54.92,54.68,54.85,805369.0,38.5334,38.6178,38.449,38.5686,805369.0
2018-12-21 15:55:00,54.85,55.09,54.76,54.88,1837918.0,38.5686,38.7373,38.5053,38.5897,1837918.0
2018-12-24 09:30:00,54.68,55.04,54.47,54.59,445811.0,38.449,38.7022,38.3014,38.3858,445811.0
2018-12-24 09:35:00,54.6,54.6,54.29,54.54,272375.0,38.3928,38.3928,38.1748,38.3506,272375.0
2018-12-24 09:40:00,54.54,54.58,54.32,54.43,215601.0,38.3506,38.3787,38.1959,38.2733,215601.0
2018-12-24 09:45:00,54.43,54.44,54.15,54.2,229111.0,38.2733,38.2803,38.0764,38.1115,229111.0
2018-12-24 09:50:00,54.2,54.21,53.88,53.96,267567.0,38.1115,38.1186,37.8865,37.9428,267567.0
2018-12-24 09:55:00,53.96,54.08,53.84,53.85,242486.0,37.9428,38.0271,37.8584,37.8654,242486.0
2018-12-24 10:00:00,53.85,53.86,53.45,53.6,335764.0,37.8654,37.8724,37.5842,37.6896,335764.0
2018-12-24 10:05:00,53.61,53.67,53.2,53.23,419311.0,37.6967,37.7388,37.4084,37.4295,419311.0
2018-12-24 10:10:00,53.23,53.61,53.22,53.54,327073.0,37.4295,37.6967,37.4224,37.6474,327073.0
2018-12-24 10:15:00,53.53,53.55,53.3,53.43,294411.0,37.6404,37.6545,37.4787,37.5701,294411.0
2018-12-24 10:20:00,53.44,53.52,53.33,53.43,259100.0,37.5771,37.6334,37.4998,37.5701,259100.0
2018-12-24 10:25:00,53.43,53.6,53.38,53.58,272059.0,37.5701,37.6896,37.5349,37.6756,272059.0
2018-12-24 10:30:00,53.6,53.75,53.55,53.62,388421.0,37.6896,37.7951,37.6545,37.7037,388421.0
2018-12-24 10:35:00,53.63,53.74,53.62,53.72,276446.0,37.7107,37.7881,37.7037,37.774,276446.0
2018-12-24 10:40:00,53.72,53.93,53.71,53.84,430020.0,37.774,37.9217,37.767,37.8584,430020.0
2018-12-24 10:45:00,53.84,53.87,53.5,53.64,397864.0,37.8584,37.8795,37.6193,37.7178,397864.0
2018-12-24 10:50:00,53.64,53.65,53.51,53.58,321015.0,37.7178,37.7248,37.6263,37.6756,321015.0
2018-12-24 10:55:00,53.57,53.58,53.34,53.37,267174.0,37.6685,37.6756,37.5068,37.5279,267174.0
2018-12-24 11:00:00,53.37,53.44,52.94,52.95,433041.0,37.5279,37.5771,37.2255,37.2326,433041.0
2018-12-24 11:05:00,52.95,53.18,52.94,53.16,273305.0,37.2326,37.3943,37.2255,37.3802,273305.0
2018-12-24 11:10:00,53.16,53.37,53.13,53.36,284210.0,37.3802,37.5279,37.3591,37.5209,284210.0
2018-12-24 11:15:00,53.36,53.39,53.2,53.31,217888.0,37.5209,37.542,37.4084,37.4857,217888.0
2018-12-24 11:20:00,53.3,53.3,53.19,53.21,236640.0,37.4787,37.4787,37.4013,37.4154,236640.0
2018-12-24 11:25:00,53.2,53.35,53.19,53.23,206426.0,37.4084,37.5138,37.4013,37.4295,206426.0
2018-12-24 11:30:00,53.23,53.44,53.2,53.4,222987.0,37.4295,37.5771,37.4084,37.549,222987.0
2018-12-24 11:35:00,53.39,53.39,53.25,53.33,290161.0,37.542,37.542,37.4435,37.4998,290161.0
2018-12-24 11:40:00,53.33,53.46,53.29,53.31,208690.0,37.4998,37.5912,37.4716,37.4857,208690.0
2018-12-24 11:45:00,53.32,53.34,53.19,53.21,200564.0,37.4927,37.5068,37.4013,37.4154,200564.0
2018-12-24 11:50:00,53.21,53.25,53.07,53.24,163907.0,37.4154,37.4435,37.3169,37.4365,163907.0
2018-12-24 11:55:00,53.23,53.26,53.15,53.23,190064.0,37.4295,37.4506,37.3732,37.4295,190064.0
2018-12-24 12:00:00,53.23,53.33,53.15,53.22,282863.0,37.4295,37.4998,37.3732,37.4224,282863.0
2018-12-24 12:05:00,53.22,53.37,53.19,53.28,264102.0,37.4224,37.5279,37.4013,37.4646,264102.0
2018-12-24 12:10:00,53.28,53.38,53.18,53.27,252646.0,37.4646,37.5349,37.3943,37.4576,252646.0
2018-12-24 12:15:00,53.27,53.35,53.16,53.19,163345.0,37.4576,37.5138,37.3802,37.4013,163345.0
2018-12-24 12:20:00,53.18,53.2,53.07,53.19,281859.0,37.3943,37.4084,37.3169,37.4013,281859.0
2018-12-24 12:25:00,53.2,53.43,53.13,53.16,318811.0,37.4084,37.5701,37.3591,37.3802,318811.0
2018-12-24 12:30:00,53.18,53.34,53.09,53.16,250626.0,37.3943,37.5068,37.331,37.3802,250626.0
2018-12-24 12:35:00,53.15,53.17,53.05,53.09,271774.0,37.3732,37.3873,37.3029,37.331,271774.0
2018-12-24 12:40:00,53.08,53.14,53.03,53.09,228905.0,37.324,37.3662,37.2888,37.331,228905.0
2018-12-24 12:45:00,53.09,53.19,53.0,53.19,269931.0,37.331,37.4013,37.2677,37.4013,269931.0
2018-12-24 12:50:00,53.19,53.22,53.09,53.1,425495.0,37.4013,37.4224,37.331,37.338,425495.0
2018-12-24 12:55:00,53.1,53.24,53.05,53.15,674317.0,37.338,37.4365,37.3029,37.3732,674317.0
2018-12-26 09:30:00,53.23,53.48,53.21,53.44,378008.0,37.4295,37.6052,37.4154,37.5771,378008.0
2018-12-26 09:35:00,53.43,53.49,53.27,53.46,262559.0,37.5701,37.6123,37.4576,37.5912,262559.0
2018-12-26 09:40:00,53.45,53.63,53.25,53.28,250141.0,37.5842,37.7107,37.4435,37.4646,250141.0
2018-12-26 09:45:00,53.29,53.5,53.25,53.48,298333.0,37.4716,37.6193,37.4435,37.6052,298333.0
2018-12-26 09:50:00,53.49,53.49,53.17,53.23,222932.0,37.6123,37.6123,37.3873,37.4295,222932.0
2018-12-26 09:55:00,53.23,53.24,52.83,52.84,291950.0,37.4295,37.4365,37.1482,37.1552,291950.0
2018-12-26 10:00:00,52.83,52.96,52.62,52.67,250705.0,37.1482,37.2396,37.0005,37.0357,250705.0
2018-12-26 10:05:00,52.68,52.89,52.59,52.86,248065.0,37.0427,37.1904,36.9794,37.1693,248065.0
2018-12-26 10:10:00,52.87,52.9,52.59,52.66,236760.0,37.1763,37.1974,36.9794,37.0287,236760.0
2018-12-26 10:15:00,52.66,52.74,52.58,52.59,181988.0,37.0287,37.0849,36.9724,36.9794,181988.0
2018-12-26 10:20:00,52.59,52.88,52.57,52.84,187867.0,36.9794,37.1833,36.9654,37.1552,187867.0
2018-12-26 10:25:00,52.85,52.9,52.77,52.8,128246.0,37.1623,37.1974,37.106,37.1271,128246.0
2018-12-26 10:30:00,52.8,52.88,52.73,52.77,131301.0,37.1271,37.1833,37.0779,37.106,131301.0
2018-12-26 10:35:00,52.76,52.76,52.57,52.58,157845.0,37.099,37.099,36.9654,36.9724,157845.0
2018-12-26 10:40:00,52.57,52.67,52.55,52.63,166000.0,36.9654,37.0357,36.9513,37.0076,166000.0
2018-12-26 10:45:00,52.62,52.76,52.61,52.7,200421.0,37.0005,37.099,36.9935,37.0568,200421.0
2018-12-26 10:50:00,52.7,52.8,52.4,52.42,239420.0,37.0568,37.1271,36.8458,36.8599,239420.0
2018-12-26 10:55:00,52.42,52.58,52.42,52.49,154561.0,36.8599,36.9724,36.8599,36.9091,154561.0
2018-12-26 11:00:00,52.49,52.78,52.48,52.75,195150.0,36.9091,37.113,36.9021,37.0919,195150.0
2018-12-26 11:05:00,52.75,52.79,52.57,52.63,177906.0,37.0919,37.1201,36.9654,37.0076,177906.0
2018-12-26 11:10:00,52.63,52.75,52.63,52.7,126830.0,37.0076,37.0919,37.0076,37.0568,126830.0
2018-12-26 11:15:00,52.7,52.92,52.66,52.86,141523.0,37.0568,37.2115,37.0287,37.1693,141523.0
2018-12-26 11:20:00,52.86,52.87,52.68,52.72,142295.0,37.1693,37.1763,37.0427,37.0708,142295.0
2018-12-26 11:25:00,52.73,52.86,52.72,52.84,165724.0,37.0779,37.1693,37.0708,37.1552,165724.0
2018-12-26 11:30:00,52.84,52.86,52.71,52.72,153751.0,37.1552,37.1693,37.0638,37.0708,153751.0
2018-12-26 11:35:00,52.72,52.88,52.65,52.87,222712.0,37.0708,37.1833,37.0216,37.1763,222712.0
2018-12-26 11:40:00,52.88,53.09,52.86,53.05,342805.0,37.1833,37.331,37.1693,37.3029,342805.0
2018-12-26 11:45:00,53.05,53.07,52.98,53.03,158242.0,37.3029,37.3169,37.2537,37.2888,158242.0
2018-12-26 11:50:00,53.03,53.04,52.96,52.96,98549.0,37.2888,37.2959,37.2396,37.2396,98549.0
2018-12-26 11:55:00,52.97,53.17,52.96,53.15,122336.0,37.2466,37.3873,37.2396,37.3732,122336.0
2018-12-26 12:00:00,53.15,53.26,53.13,53.23,133020.0,37.3732,37.4506,37.3591,37.4295,133020.0
2018-12-26 12:05:00,53.23,53.36,53.22,53.36,149052.0,37.4295,37.5209,37.4224,37.5209,149052.0
2018-12-26 12:10:00,53.34,53.49,53.3,53.45,251785.0,37.5068,37.6123,37.4787,37.5842,251785.0
2018-12-26 12:15:00,53.44,53.48,53.17,53.22,187807.0,37.5771,37.6052,37.3873,37.4224,187807.0
2018-12-26 12:20:00,53.22,53.33,53.15,53.3,126624.0,37.4224,37.4998,37.3732,37.4787,126624.0
2018-12-26 12:25:00,53.3,53.34,53.13,53.14,141895.0,37.4787,37.5068,37.3591,37.3662,141895.0
2018-12-26 12:30:00,53.15,53.28,53.12,53.22,153281.0,37.3732,37.4646,37.3521,37.4224,153281.0
2018-12-26 12:35:00,53.23,53.34,53.2,53.29,121253.0,37.4295,37.5068,37.4084,37.4716,121253.0
2018-12-26 12:40:00,53.29,53.4,53.27,53.37,110095.0,37.4716,37.549,37.4576,37.5279,110095.0
2018-12-26 12:45:00,53.38,53.48,53.28,53.3,119711.0,37.5349,37.6052,37.4646,37.4787,119711.0
2018-12-26 12:50:00,53.3,53.44,53.3,53.42,109351.0,37.4787,37.5771,37.4787,37.5631,109351.0
2018-12-26 12:55:00,53.42,53.5,53.36,53.37,159413.0,37.5631,37.6193,37.5209,37.5279,159413.0
2018-12-26 13:00:00,53.37,53.44,53.2,53.22,165450.0,37.5279,37.5771,37.4084,37.4224,165450.0
2018-12-26 13:05:00,53.23,53.24,53.09,53.2,149393.0,37.4295,37.4365,37.331,37.4084,149393.0
2018-12-26 13:10:00,53.21,53.27,53.06,53.12,112656.0,37.4154,37.4576,37.3099,37.3521,112656.0
2018-12-26 13:15:00,53.11,53.14,53.02,53.04,74017.0,37.3451,37.3662,37.2818,37.2959,74017.0
2018-12-26 13:20:00,53.04,53.22,53.02,53.13,83186.0,37.2959,37.4224,37.2818,37.3591,83186.0
2018-12-26 13:25:00,53.13,53.25,53.09,53.24,122365.0,37.3591,37.4435,37.331,37.4365,122365.0
2018-12-26 13:30:00,53.26,53.39,53.24,53.35,112779.0,37.4506,37.542,37.4365,37.5138,112779.0
2018-12-26 13:35:00,53.34,53.44,53.29,53.44,85941.0,37.5068,37.5771,37.4716,37.5771,85941.0
2018-12-26 13:40:00,53.44,53.49,53.36,53.37,93756.0,37.5771,37.6123,37.5209,37.5279,93756.0
2018-12-26 13:45:00,53.37,53.44,53.33,53.42,83352.0,37.5279,37.5771,37.4998,37.5631,83352.0
2018-12-26 13:50:00,53.41,53.6,53.41,53.6,122761.0,37.556,37.6896,37.556,37.6896,122761.0
2018-12-26 13:55:00,53.61,53.66,53.53,53.6,116683.0,37.6967,37.7318,37.6404,37.6896,116683.0
2018-12-26 14:00:00,53.62,53.62,53.52,53.56,65459.0,37.7037,37.7037,37.6334,37.6615,65459.0
2018-12-26 14:05:00,53.56,53.57,53.48,53.54,95064.0,37.6615,37.6685,37.6052,37.6474,95064.0
2018-12-26 14:10:00,53.54,53.62,53.47,53.49,121747.0,37.6474,37.7037,37.5982,37.6123,121747.0
2018-12-26 14:15:00,53.5,53.54,53.29,53.32,205582.0,37.6193,37.6474,37.4716,37.4927,205582.0
2018-12-26 14:20:00,53.32,53.4,53.28,53.38,94199.0,37.4927,37.549,37.4646,37.5349,94199.0
2018-12-26 14:25:00,53.38,53.39,53.22,53.35,122979.0,37.5349,37.542,37.4224,37.5138,122979.0
2018-12-26 14:30:00,53.35,53.52,53.35,53.47,104988.0,37.5138,37.6334,37.5138,37.5982,104988.0
2018-12-26 14:35:00,53.47,53.48,53.39,53.47,105610.0,37.5982,37.6052,37.542,37.5982,105610.0
2018-12-26 14:40:00,53.47,53.48,53.32,53.44,122724.0,37.5982,37.6052,37.4927,37.5771,122724.0
2018-12-26 14:45:00,53.44,53.48,53.34,53.35,110409.0,37.5771,37.6052,37.5068,37.5138,110409.0
2018-12-26 14:50:00,53.35,53.5,53.35,53.46,167006.0,37.5138,37.6193,37.5138,37.5912,167006.0
2018-12-26 14:55:00,53.46,53.54,53.35,53.53,158245.0,37.5912,37.6474,37.5138,37.6404,158245.0
2018-12-26 15:00:00,53.52,53.62,53.5,53.58,177248.0,37.6334,37.7037,37.6193,37.6756,177248.0
2018-12-26 15:05:00,53.58,53.72,53.58,53.63,143078.0,37.6756,37.774,37.6756,37.7107,143078.0
2018-12-26 15:10:00,53.63,53.7,53.6,53.66,95548.0,37.7107,37.7599,37.6896,37.7318,95548.0
2018-12-26 15:15:00,53.66,53.73,53.63,53.66,153450.0,37.7318,37.781,37.7107,37.7318,153450.0
2018-12-26 15:20:00,53.66,53.78,53.65,53.76,156031.0,37.7318,37.8162,37.7248,37.8021,156031.0
2018-12-26 15:25:00,53.76,53.87,53.74,53.85,151415.0,37.8021,37.8795,37.7881,37.8654,151415.0
2018-12-26 15:30:00,53.85,53.96,53.78,53.91,178595.0,37.8654,37.9428,37.8162,37.9076,178595.0
2018-12-26 15:35:00,53.91,54.08,53.9,54.07,237504.0,37.9076,38.0271,37.9006,38.0201,237504.0
2018-12-26 15:40:00,54.06,54.32,54.02,54.31,298721.0,38.0131,38.1959,37.985,38.1889,298721.0
2018-12-26 15:45:00,54.33,54.42,54.17,54.17,439558.0,38.2029,38.2662,38.0904,38.0904,439558.0
2018-12-26 15:50:00,54.17,54.38,54.13,54.38,399435.0,38.0904,38.2381,38.0623,38.2381,399435.0
2018-12-26 15:55:00,54.38,54.47,54.35,54.45,896378.0,38.2381,38.3014,38.217,38.2873,896378.0
2018-12-27 09:30:00,54.31,54.69,53.91,54.05,544615.0,38.1889,38.4561,37.9076,38.0061,544615.0
2018-12-27 09:35:00,54.06,54.07,53.71,53.77,296491.0,38.0131,38.0201,37.767,37.8092,296491.0
2018-12-27 09:40:00,53.77,53.83,53.59,53.65,192843.0,37.8092,37.8514,37.6826,37.7248,192843.0
2018-12-27 09:45:00,53.64,53.68,53.47,53.56,145827.0,37.7178,37.7459,37.5982,37.6615,145827.0
2018-12-27 09:50:00,53.56,53.59,53.41,53.54,163709.0,37.6615,37.6826,37.556,37.6474,163709.0
2018-12-27 09:55:00,53.54,53.72,53.47,53.61,225860.0,37.6474,37.774,37.5982,37.6967,225860.0
2018-12-27 10:00:00,53.59,53.71,53.47,53.63,194392.0,37.6826,37.767,37.5982,37.7107,194392.0
2018-12-27 10:05:00,53.64,53.67,53.42,53.44,199498.0,37.7178,37.7388,37.5631,37.5771,199498.0
2018-12-27 10:10:00,53.44,53.49,53.37,53.46,107212.0,37.5771,37.6123,37.5279,37.5912,107212.0
2018-12-27 10:15:00,53.46,53.61,53.43,53.45,174804.0,37.5912,37.6967,37.5701,37.5842,174804.0
2018-12-27 10:20:00,53.45,53.52,53.38,53.52,140457.0,37.5842,37.6334,37.5349,37.6334,140457.0
2018-12-27 10:25:00,53.52,53.6,53.41,53.51,158453.0,37.6334,37.6896,37.556,37.6263,158453.0
2018-12-27 10:30:00,53.51,53.65,53.35,53.61,164086.0,37.6263,37.7248,37.5138,37.6967,164086.0
2018-12-27 10:35:00,53.62,53.74,53.55,53.67,88134.0,37.7037,37.7881,37.6545,37.7388,88134.0
2018-12-27 10:40:00,53.67,53.9,53.62,53.83,135120.0,37.7388,37.9006,37.7037,37.8514,135120.0
2018-12-27 10:45:00,53.84,53.99,53.74,53.88,115948.0,37.8584,37.9639,37.7881,37.8865,115948.0
2018-12-27 10:50:00,53.86,53.88,53.69,53.72,138250.0,37.8724,37.8865,37.7529,37.774,138250.0
2018-12-27 10:55:00,53.72,53.79,53.66,53.72,120049.0,37.774,37.8232,37.7318,37.774,120049.0
2018-12-27 11:00:00,53.72,53.82,53.69,53.8,145415.0,37.774,37.8443,37.7529,37.8303,145415.0
2018-12-27 11:05:00,53.8,53.9,53.73,53.85,141420.0,37.8303,37.9006,37.781,37.8654,141420.0
2018-12-27 11:10:00,53.85,53.87,53.71,53.85,135522.0,37.8654,37.8795,37.767,37.8654,135522.0
2018-12-27 11:15:00,53.84,54.04,53.84,54.0,111774.0,37.8584,37.999,37.8584,37.9709,111774.0
2018-12-27 11:20:00,54.0,54.17,53.98,54.16,97024.0,37.9709,38.0904,37.9568,38.0834,97024.0
2018-12-27 11:25:00,54.16,54.31,54.11,54.26,142401.0,38.0834,38.1889,38.0482,38.1537,142401.0
2018-12-27 11:30:00,54.26,54.38,54.21,54.23,138518.0,38.1537,38.2381,38.1186,38.1326,138518.0
2018-12-27 11:35:00,54.23,54.28,54.14,54.14,110046.0,38.1326,38.1678,38.0693,38.0693,110046.0
2018-12-27 11:40:00,54.14,54.15,54.01,54.04,109945.0,38.0693,38.0764,37.9779,37.999,109945.0
2018-12-27 11:45:00,54.01,54.07,53.97,54.01,63834.0,37.9779,38.0201,37.9498,37.9779,63834.0
2018-12-27 11:50:00,54.01,54.17,54.0,54.13,101033.0,37.9779,38.0904,37.9709,38.0623,101033.0
2018-12-27 11:55:00,54.13,54.23,54.09,54.16,108782.0,38.0623,38.1326,38.0342,38.0834,108782.0
2018-12-27 12:00:00,54.17,54.19,54.02,54.02,96340.0,38.0904,38.1045,37.985,37.985,96340.0
2018-12-27 12:05:00,54.02,54.1,53.98,54.04,86076.0,37.985,38.0412,37.9568,37.999,86076.0
2018-12-27 12:10:00,54.04,54.06,53.99,54.03,84266.0,37.999,38.0131,37.9639,37.992,84266.0
2018-12-27 12:15:00,54.02,54.13,54.02,54.06,91629.0,37.985,38.0623,37.985,38.0131,91629.0
2018-12-27 12:20:00,54.05,54.1,54.02,54.09,78443.0,38.0061,38.0412,37.985,38.0342,78443.0
2018-12-27 12:25:00,54.09,54.1,53.76,53.79,234315.0,38.0342,38.0412,37.8021,37.8232,234315.0
2018-12-27 12:30:00,53.79,53.86,53.75,53.86,97824.0,37.8232,37.8724,37.7951,37.8724,97824.0
2018-12-27 12:35:00,53.86,53.89,53.76,53.83,90493.0,37.8724,37.8935,37.8021,37.8514,90493.0
2018-12-27 12:40:00,53.82,53.85,53.68,53.78,128356.0,37.8443,37.8654,37.7459,37.8162,128356.0
2018-12-27 12:45:00,53.78,53.86,53.71,53.8,97993.0,37.8162,37.8724,37.767,37.8303,97993.0
2018-12-27 12:50:00,53.79,53.84,53.71,53.84,98399.0,37.8232,37.8584,37.767,37.8584,98399.0
2018-12-27 12:55:00,53.84,53.84,53.75,53.83,77884.0,37.8584,37.8584,37.7951,37.8514,77884.0
2018-12-27 13:00:00,53.82,53.88,53.73,53.8,108028.0,37.8443,37.8865,37.781,37.8303,108028.0
2018-12-27 13:05:00,53.8,53.97,53.79,53.92,110494.0,37.8303,37.9498,37.8232,37.9146,110494.0
2018-12-27 13:10:00,53.93,53.97,53.83,53.9,75963.0,37.9217,37.9498,37.8514,37.9006,75963.0
2018-12-27 13:15:00,53.89,53.93,53.83,53.9,67753.0,37.8935,37.9217,37.8514,37.9006,67753.0
2018-12-27 13:20:00,53.89,53.89,53.79,53.87,67511.0,37.8935,37.8935,37.8232,37.8795,67511.0
2018-12-27 13:25:00,53.87,53.95,53.85,53.87,77832.0,37.8795,37.9357,37.8654,37.8795,77832.0
2018-12-27 13:30:00,53.87,53.93,53.86,53.91,74190.0,37.8795,37.9217,37.8724,37.9076,74190.0
2018-12-27 13:35:00,53.91,53.91,53.85,53.86,59012.0,37.9076,37.9076,37.8654,37.8724,59012.0
2018-12-27 13:40:00,53.86,53.93,53.84,53.9,103041.0,37.8724,37.9217,37.8584,37.9006,103041.0
2018-12-27 13:45:00,53.91,53.91,53.67,53.7,121091.0,37.9076,37.9076,37.7388,37.7599,121091.0
2018-12-27 13:50:00,53.7,53.74,53.63,53.63,90183.0,37.7599,37.7881,37.7107,37.7107,90183.0
2018-12-27 13:55:00,53.63,53.73,53.62,53.64,88851.0,37.7107,37.781,37.7037,37.7178,88851.0
2018-12-27 14:00:00,53.63,53.64,53.49,53.61,159262.0,37.7107,37.7178,37.6123,37.6967,159262.0
2018-12-27 14:05:00,53.6,53.69,53.51,53.52,134308.0,37.6896,37.7529,37.6263,37.6334,134308.0
2018-12-27 14:10:00,53.51,53.57,53.47,53.47,125803.0,37.6263,37.6685,37.5982,37.5982,125803.0
2018-12-27 14:15:00,53.46,53.5,53.39,53.46,152873.0,37.5912,37.6193,37.542,37.5912,152873.0
2018-12-27 14:20:00,53.46,53.56,53.43,53.48,76413.0,37.5912,37.6615,37.5701,37.6052,76413.0
2018-12-27 14:25:00,53.48,53.53,53.39,53.51,100753.0,37.6052,37.6404,37.542,37.6263,100753.0
2018-12-27 14:30:00,53.51,53.51,53.39,53.45,87061.0,37.6263,37.6263,37.542,37.5842,87061.0
2018-12-27 14:35:00,53.44,53.57,53.43,53.55,126853.0,37.5771,37.6685,37.5701,37.6545,126853.0
2018-12-27 14:40:00,53.55,53.76,53.52,53.73,145825.0,37.6545,37.8021,37.6334,37.781,145825.0
2018-12-27 14:45:00,53.73,53.79,53.62,53.68,90041.0,37.781,37.8232,37.7037,37.7459,90041.0
2018-12-27 14:50:00,53.68,53.91,53.65,53.86,160714.0,37.7459,37.9076,37.7248,37.8724,160714.0
2018-12-27 14:55:00,53.86,53.9,53.79,53.85,149999.0,37.8724,37.9006,37.8232,37.8654,149999.0
2018-12-27 15:00:00,53.86,53.9,53.73,53.89,153149.0,37.8724,37.9006,37.781,37.8935,153149.0
2018-12-27 15:05:00,53.89,53.97,53.84,53.96,168519.0,37.8935,37.9498,37.8584,37.9428,168519.0
2018-12-27 15:10:00,53.96,54.22,53.89,54.22,248879.0,37.9428,38.1256,37.8935,38.1256,248879.0
2018-12-27 15:15:00,54.23,54.24,54.16,54.23,133155.0,38.1326,38.1397,38.0834,38.1326,133155.0
2018-12-27 15:20:00,54.23,54.43,54.23,54.43,207415.0,38.1326,38.2733,38.1326,38.2733,207415.0
2018-12-27 15:25:00,54.43,54.65,54.38,54.58,278308.0,38.2733,38.4279,38.2381,38.3787,278308.0
2018-12-27 15:30:00,54.6,54.65,54.39,54.58,269426.0,38.3928,38.4279,38.2451,38.3787,269426.0
2018-12-27 15:35:00,54.59,54.79,54.58,54.72,302164.0,38.3858,38.5264,38.3787,38.4772,302164.0
2018-12-27 15:40:00,54.72,55.0,54.72,54.94,445056.0,38.4772,38.6741,38.4772,38.6319,445056.0
2018-12-27 15:45:00,54.95,54.97,54.77,54.92,429539.0,38.6389,38.653,38.5123,38.6178,429539.0
2018-12-27 15:50:00,54.91,54.91,54.65,54.72,373009.0,38.6108,38.6108,38.4279,38.4772,373009.0
2018-12-27 15:55:00,54.72,55.17,54.72,55.17,1270523.0,38.4772,38.7936,38.4772,38.7936,1270523.0
2018-12-28 09:30:00,55.37,55.86,55.31,55.65,448089.0,38.9342,39.2788,38.892,39.1311,448089.0
2018-12-28 09:35:00,55.65,55.69,55.37,55.41,189331.0,39.1311,39.1592,38.9342,38.9624,189331.0
2018-12-28 09:40:00,55.42,55.44,55.23,55.34,194364.0,38.9694,38.9834,38.8358,38.9131,194364.0
2018-12-28 09:45:00,55.35,55.4,55.25,55.29,158926.0,38.9202,38.9553,38.8498,38.878,158926.0
2018-12-28 09:50:00,55.29,55.35,55.2,55.26,212397.0,38.878,38.9202,38.8147,38.8569,212397.0
2018-12-28 09:55:00,55.26,55.39,55.2,55.28,118037.0,38.8569,38.9483,38.8147,38.8709,118037.0
2018-12-28 10:00:00,55.27,55.34,55.11,55.14,185909.0,38.8639,38.9131,38.7514,38.7725,185909.0
2018-12-28 10:05:00,55.16,55.28,55.13,55.21,157775.0,38.7866,38.8709,38.7655,38.8217,157775.0
2018-12-28 10:10:00,55.21,55.29,55.19,55.28,149870.0,38.8217,38.878,38.8077,38.8709,149870.0
2018-12-28 10:15:00,55.28,55.41,55.25,55.37,136726.0,38.8709,38.9624,38.8498,38.9342,136726.0
2018-12-28 10:20:00,55.37,55.46,55.25,55.31,262504.0,38.9342,38.9975,38.8498,38.892,262504.0
2018-12-28 10:25:00,55.3,55.38,55.18,55.3,172536.0,38.885,38.9413,38.8006,38.885,172536.0
2018-12-28 10:30:00,55.3,55.35,55.15,55.15,157755.0,38.885,38.9202,38.7795,38.7795,157755.0
2018-12-28 10:35:00,55.16,55.16,54.91,55.0,179048.0,38.7866,38.7866,38.6108,38.6741,179048.0
2018-12-28 10:40:00,55.0,55.13,54.98,55.0,126645.0,38.6741,38.7655,38.66,38.6741,126645.0
2018-12-28 10:45:00,54.98,55.05,54.9,55.0,176499.0,38.66,38.7092,38.6037,38.6741,176499.0
2018-12-28 10:50:00,55.01,55.19,55.01,55.1,158928.0,38.6811,38.8077,38.6811,38.7444,158928.0
2018-12-28 10:55:00,55.09,55.15,55.07,55.08,90951.0,38.7373,38.7795,38.7233,38.7303,90951.0
2018-12-28 11:00:00,55.09,55.11,55.02,55.03,141028.0,38.7373,38.7514,38.6881,38.6952,141028.0
2018-12-28 11:05:00,55.03,55.23,55.01,55.21,107769.0,38.6952,38.8358,38.6811,38.8217,107769.0
2018-12-28 11:10:00,55.19,55.22,55.06,55.07,106168.0,38.8077,38.8288,38.7162,38.7233,106168.0
2018-12-28 11:15:00,55.06,55.18,55.01,55.02,192502.0,38.7162,38.8006,38.6811,38.6881,192502.0
2018-12-28 11:20:00,55.01,55.04,54.92,54.99,105948.0,38.6811,38.7022,38.6178,38.667,105948.0
2018-12-28 11:25:00,55.0,55.13,54.99,55.09,138827.0,38.6741,38.7655,38.667,38.7373,138827.0
2018-12-28 11:30:00,55.09,55.16,55.03,55.12,102696.0,38.7373,38.7866,38.6952,38.7584,102696.0
2018-12-28 11:35:00,55.12,55.28,55.11,55.25,94871.0,38.7584,38.8709,38.7514,38.8498,94871.0
2018-12-28 11:40:00,55.24,55.29,55.16,55.16,77898.0,38.8428,38.878,38.7866,38.7866,77898.0
2018-12-28 11:45:00,55.17,55.2,55.08,55.12,98384.0,38.7936,38.8147,38.7303,38.7584,98384.0
2018-12-28 11:50:00,55.11,55.31,55.1,55.31,137019.0,38.7514,38.892,38.7444,38.892,137019.0
2018-12-28 11:55:00,55.31,55.33,55.25,55.27,80952.0,38.892,38.9061,38.8498,38.8639,80952.0
2018-12-28 12:00:00,55.28,55.37,55.23,55.36,143822.0,38.8709,38.9342,38.8358,38.9272,143822.0
2018-12-28 12:05:00,55.36,55.37,55.27,55.31,127441.0,38.9272,38.9342,38.8639,38.892,127441.0
2018-12-28 12:10:00,55.3,55.31,55.18,55.2,133995.0,38.885,38.892,38.8006,38.8147,133995.0
2018-12-28 12:15:00,55.2,55.21,55.06,55.11,102373.0,38.8147,38.8217,38.7162,38.7514,102373.0
2018-12-28 12:20:00,55.1,55.27,55.09,55.25,85094.0,38.7444,38.8639,38.7373,38.8498,85094.0
2018-12-28 12:25:00,55.26,55.27,55.1,55.18,90579.0,38.8569,38.8639,38.7444,38.8006,90579.0
2018-12-28 12:30:00,55.18,55.28,55.17,55.26,83454.0,38.8006,38.8709,38.7936,38.8569,83454.0
2018-12-28 12:35:00,55.25,55.35,55.2,55.34,118186.0,38.8498,38.9202,38.8147,38.9131,118186.0
2018-12-28 12:40:00,55.34,55.39,55.28,55.3,83561.0,38.9131,38.9483,38.8709,38.885,83561.0
2018-12-28 12:45:00,55.29,55.33,55.17,55.2,67319.0,38.878,38.9061,38.7936,38.8147,67319.0
2018-12-28 12:50:00,55.19,55.25,55.11,55.21,85943.0,38.8077,38.8498,38.7514,38.8217,85943.0
2018-12-28 12:55:00,55.21,55.21,55.07,55.12,68189.0,38.8217,38.8217,38.7233,38.7584,68189.0
2018-12-28 13:00:00,55.12,55.18,55.08,55.1,105697.0,38.7584,38.8006,38.7303,38.7444,105697.0
2018-12-28 13:05:00,55.1,55.15,55.04,55.14,82352.0,38.7444,38.7795,38.7022,38.7725,82352.0
2018-12-28 13:10:00,55.14,55.2,55.11,55.19,76597.0,38.7725,38.8147,38.7514,38.8077,76597.0
2018-12-28 13:15:00,55.19,55.22,55.09,55.09,56294.0,38.8077,38.8288,38.7373,38.7373,56294.0
2018-12-28 13:20:00,55.09,55.11,55.03,55.03,59443.0,38.7373,38.7514,38.6952,38.6952,59443.0
2018-12-28 13:25:00,55.02,55.09,55.02,55.05,156536.0,38.6881,38.7373,38.6881,38.7092,156536.0
2018-12-28 13:30:00,55.05,55.14,55.02,55.11,179876.0,38.7092,38.7725,38.6881,38.7514,179876.0
2018-12-28 13:35:00,55.1,55.23,55.1,55.23,108140.0,38.7444,38.8358,38.7444,38.8358,108140.0
2018-12-28 13:40:00,55.22,55.25,55.17,55.17,77174.0,38.8288,38.8498,38.7936,38.7936,77174.0
2018-12-28 13:45:00,55.17,55.38,55.17,55.37,102806.0,38.7936,38.9413,38.7936,38.9342,102806.0
2018-12-28 13:50:00,55.37,55.43,55.3,55.34,111705.0,38.9342,38.9764,38.885,38.9131,111705.0
2018-12-28 13:55:00,55.34,55.43,55.33,55.35,57848.0,38.9131,38.9764,38.9061,38.9202,57848.0
2018-12-28 14:00:00,55.36,55.5,55.36,55.44,104807.0,38.9272,39.0256,38.9272,38.9834,104807.0
2018-12-28 14:05:00,55.45,55.55,55.44,55.52,99332.0,38.9905,39.0608,38.9834,39.0397,99332.0
2018-12-28 14:10:00,55.53,55.64,55.48,55.64,103092.0,39.0467,39.1241,39.0116,39.1241,103092.0
2018-12-28 14:15:00,55.64,55.74,55.56,55.56,101224.0,39.1241,39.1944,39.0678,39.0678,101224.0
2018-12-28 14:20:00,55.56,55.62,55.48,55.52,109857.0,39.0678,39.11,39.0116,39.0397,109857.0
2018-12-28 14:25:00,55.52,55.55,55.41,55.41,98229.0,39.0397,39.0608,38.9624,38.9624,98229.0
2018-12-28 14:30:00,55.41,55.51,55.39,55.48,95214.0,38.9624,39.0327,38.9483,39.0116,95214.0
2018-12-28 14:35:00,55.49,55.58,55.44,55.58,113115.0,39.0186,39.0819,38.9834,39.0819,113115.0
2018-12-28 14:40:00,55.58,55.68,55.56,55.63,123267.0,39.0819,39.1522,39.0678,39.1171,123267.0
2018-12-28 14:45:00,55.62,55.72,55.54,55.69,97483.0,39.11,39.1803,39.0538,39.1592,97483.0
2018-12-28 14:50:00,55.68,55.79,55.65,55.76,123918.0,39.1522,39.2296,39.1311,39.2085,123918.0
2018-12-28 14:55:00,55.75,55.81,55.69,55.77,133127.0,39.2014,39.2436,39.1592,39.2155,133127.0
2018-12-28 15:00:00,55.77,55.83,55.65,55.66,139466.0,39.2155,39.2577,39.1311,39.1381,139466.0
2018-12-28 15:05:00,55.66,55.66,55.49,55.53,285455.0,39.1381,39.1381,39.0186,39.0467,285455.0
2018-12-28 15:10:00,55.53,55.65,55.41,55.64,202001.0,39.0467,39.1311,38.9624,39.1241,202001.0
2018-12-28 15:15:00,55.64,55.65,55.4,55.41,132661.0,39.1241,39.1311,38.9553,38.9624,132661.0
2018-12-28 15:20:00,55.41,55.41,55.3,55.36,155913.0,38.9624,38.9624,38.885,38.9272,155913.0
2018-12-28 15:25:00,55.36,55.38,55.08,55.16,281576.0,38.9272,38.9413,38.7303,38.7866,281576.0
2018-12-28 15:30:00,55.16,55.19,55.05,55.14,211873.0,38.7866,38.8077,38.7092,38.7725,211873.0
2018-12-28 15:35:00,55.14,55.23,55.02,55.03,222589.0,38.7725,38.8358,38.6881,38.6952,222589.0
2018-12-28 15:40:00,55.03,55.26,55.01,55.09,350081.0,38.6952,38.8569,38.6811,38.7373,350081.0
2018-12-28 15:45:00,55.1,55.17,55.02,55.14,263325.0,38.7444,38.7936,38.6881,38.7725,263325.0
2018-12-28 15:50:00,55.13,55.23,55.06,55.08,309607.0,38.7655,38.8358,38.7162,38.7303,309607.0
2018-12-28 15:55:00,55.09,55.37,55.08,55.26,706481.0,38.7373,38.9342,38.7303,38.8569,706481.0
2018-12-31 09:30:00,55.53,55.72,55.25,55.33,328778.0,39.0467,39.1803,38.8498,38.9061,328778.0
2018-12-31 09:35:00,55.33,55.33,55.11,55.22,132315.0,38.9061,38.9061,38.7514,38.8288,132315.0
2018-12-31 09:40:00,55.22,55.26,55.07,55.15,90832.0,38.8288,38.8569,38.7233,38.7795,90832.0
2018-12-31 09:45:00,55.15,55.34,55.14,55.3,77193.0,38.7795,38.9131,38.7725,38.885,77193.0
2018-12-31 09:50:00,55.31,55.33,55.11,55.17,92350.0,38.892,38.9061,38.7514,38.7936,92350.0
2018-12-31 09:55:00,55.18,55.25,55.1,55.19,110698.0,38.8006,38.8498,38.7444,38.8077,110698.0
2018-12-31 10:00:00,55.21,55.32,55.19,55.24,108174.0,38.8217,38.8991,38.8077,38.8428,108174.0
2018-12-31 10:05:00,55.25,55.35,55.19,55.26,159945.0,38.8498,38.9202,38.8077,38.8569,159945.0
2018-12-31 10:10:00,55.27,55.32,55.21,55.22,93336.0,38.8639,38.8991,38.8217,38.8288,93336.0
2018-12-31 10:15:00,55.21,55.39,55.2,55.33,78331.0,38.8217,38.9483,38.8147,38.9061,78331.0
2018-12-31 10:20:00,55.32,55.42,55.31,55.36,82034.0,38.8991,38.9694,38.892,38.9272,82034.0
2018-12-31 10:25:00,55.35,55.48,55.35,55.41,99606.0,38.9202,39.0116,38.9202,38.9624,99606.0
2018-12-31 10:30:00,55.41,55.5,55.37,55.44,99749.0,38.9624,39.0256,38.9342,38.9834,99749.0
2018-12-31 10:35:00,55.44,55.5,55.4,55.42,97596.0,38.9834,39.0256,38.9553,38.9694,97596.0
2018-12-31 10:40:00,55.42,55.43,55.32,55.32,73840.0,38.9694,38.9764,38.8991,38.8991,73840.0
2018-12-31 10:45:00,55.31,55.48,55.31,55.44,90512.0,38.892,39.0116,38.892,38.9834,90512.0
2018-12-31 10:50:00,55.43,55.44,55.24,55.24,78105.0,38.9764,38.9834,38.8428,38.8428,78105.0
2018-12-31 10:55:00,55.25,55.29,55.19,55.27,124165.0,38.8498,38.878,38.8077,38.8639,124165.0
2018-12-31 11:00:00,55.29,55.46,55.29,55.44,99137.0,38.878,38.9975,38.878,38.9834,99137.0
2018-12-31 11:05:00,55.45,55.46,55.31,55.31,74616.0,38.9905,38.9975,38.892,38.892,74616.0
2018-12-31 11:10:00,55.31,55.35,55.27,55.33,66699.0,38.892,38.9202,38.8639,38.9061,66699.0
2018-12-31 11:15:00,55.33,55.36,55.29,55.35,63151.0,38.9061,38.9272,38.878,38.9202,63151.0
2018-12-31 11:20:00,55.35,55.36,55.24,55.26,63210.0,38.9202,38.9272,38.8428,38.8569,63210.0
2018-12-31 11:25:00,55.26,55.33,55.23,55.33,104581.0,38.8569,38.9061,38.8358,38.9061,104581.0
2018-12-31 11:30:00,55.32,55.4,55.23,55.29,137329.0,38.8991,38.9553,38.8358,38.878,137329.0
2018-12-31 11:35:00,55.29,55.4,55.23,55.37,100118.0,38.878,38.9553,38.8358,38.9342,100118.0
2018-12-31 11:40:00,55.35,55.36,55.18,55.22,112419.0,38.9202,38.9272,38.8006,38.8288,112419.0
2018-12-31 11:45:00,55.21,55.41,55.18,55.41,73564.0,38.8217,38.9624,38.8006,38.9624,73564.0
2018-12-31 11:50:00,55.4,55.43,55.36,55.41,74195.0,38.9553,38.9764,38.9272,38.9624,74195.0
2018-12-31 11:55:00,55.42,55.48,55.36,55.45,57847.0,38.9694,39.0116,38.9272,38.9905,57847.0
2018-12-31 12:00:00,55.45,55.47,55.41,55.44,59351.0,38.9905,39.0045,38.9624,38.9834,59351.0
2018-12-31 12:05:00,55.43,55.45,55.38,55.43,50728.0,38.9764,38.9905,38.9413,38.9764,50728.0
2018-12-31 12:10:00,55.43,55.49,55.33,55.46,77308.0,38.9764,39.0186,38.9061,38.9975,77308.0
2018-12-31 12:15:00,55.46,55.46,55.38,55.39,58984.0,38.9975,38.9975,38.9413,38.9483,58984.0
2018-12-31 12:20:00,55.39,55.55,55.39,55.53,62459.0,38.9483,39.0608,38.9483,39.0467,62459.0
2018-12-31 12:25:00,55.52,55.54,55.46,55.53,47104.0,39.0397,39.0538,38.9975,39.0467,47104.0
2018-12-31 12:30:00,55.53,55.59,55.5,55.54,113653.0,39.0467,39.0889,39.0256,39.0538,113653.0
2018-12-31 12:35:00,55.55,55.6,55.53,55.54,62997.0,39.0608,39.096,39.0467,39.0538,62997.0
2018-12-31 12:40:00,55.54,55.54,55.47,55.52,112461.0,39.0538,39.0538,39.0045,39.0397,112461.0
2018-12-31 12:45:00,55.51,55.55,55.48,55.52,55983.0,39.0327,39.0608,39.0116,39.0397,55983.0
2018-12-31 12:50:00,55.52,55.6,55.48,55.6,55950.0,39.0397,39.096,39.0116,39.096,55950.0
2018-12-31 12:55:00,55.6,55.72,55.59,55.72,152736.0,39.096,39.1803,39.0889,39.1803,152736.0
2018-12-31 13:00:00,55.72,55.78,55.7,55.77,86040.0,39.1803,39.2225,39.1663,39.2155,86040.0
2018-12-31 13:05:00,55.76,55.82,55.73,55.82,88709.0,39.2085,39.2507,39.1874,39.2507,88709.0
2018-12-31 13:10:00,55.82,55.85,55.79,55.8,117600.0,39.2507,39.2717,39.2296,39.2366,117600.0
2018-12-31 13:15:00,55.8,55.85,55.79,55.8,76783.0,39.2366,39.2717,39.2296,39.2366,76783.0
2018-12-31 13:20:00,55.81,55.91,55.8,55.89,105367.0,39.2436,39.3139,39.2366,39.2999,105367.0
2018-12-31 13:25:00,55.89,55.98,55.88,55.91,69124.0,39.2999,39.3632,39.2928,39.3139,69124.0
2018-12-31 13:30:00,55.92,55.95,55.86,55.88,101900.0,39.321,39.3421,39.2788,39.2928,101900.0
2018-12-31 13:35:00,55.88,55.95,55.87,55.94,71487.0,39.2928,39.3421,39.2858,39.335,71487.0
2018-12-31 13:40:00,55.94,55.97,55.85,55.86,155928.0,39.335,39.3561,39.2717,39.2788,155928.0
2018-12-31 13:45:00,55.86,55.89,55.81,55.89,102866.0,39.2788,39.2999,39.2436,39.2999,102866.0
2018-12-31 13:50:00,55.89,55.94,55.84,55.88,94778.0,39.2999,39.335,39.2647,39.2928,94778.0
2018-12-31 13:55:00,55.88,55.9,55.81,55.82,61604.0,39.2928,39.3069,39.2436,39.2507,61604.0
2018-12-31 14:00:00,55.82,55.83,55.71,55.73,149236.0,39.2507,39.2577,39.1733,39.1874,149236.0
2018-12-31 14:05:00,55.73,55.85,55.72,55.81,54874.0,39.1874,39.2717,39.1803,39.2436,54874.0
2018-12-31 14:10:00,55.8,55.84,55.74,55.77,66002.0,39.2366,39.2647,39.1944,39.2155,66002.0
2018-12-31 14:15:00,55.76,55.85,55.69,55.82,95254.0,39.2085,39.2717,39.1592,39.2507,95254.0
2018-12-31 14:20:00,55.83,55.84,55.61,55.67,130703.0,39.2577,39.2647,39.103,39.1452,130703.0
2018-12-31 14:25:00,55.67,55.69,55.56,55.58,88841.0,39.1452,39.1592,39.0678,39.0819,88841.0
2018-12-31 14:30:00,55.57,55.65,55.56,55.59,95840.0,39.0749,39.1311,39.0678,39.0889,95840.0
2018-12-31 14:35:00,55.58,55.63,55.53,55.61,79337.0,39.0819,39.1171,39.0467,39.103,79337.0
2018-12-31 14:40:00,55.6,55.67,55.59,55.67,78166.0,39.096,39.1452,39.0889,39.1452,78166.0
2018-12-31 14:45:00,55.66,55.66,55.57,55.64,169272.0,39.1381,39.1381,39.0749,39.1241,169272.0
2018-12-31 14:50:00,55.64,55.81,55.63,55.76,78300.0,39.1241,39.2436,39.1171,39.2085,78300.0
2018-12-31 14:55:00,55.76,55.8,55.64,55.67,98682.0,39.2085,39.2366,39.1241,39.1452,98682.0
2018-12-31 15:00:00,55.67,55.82,55.64,55.73,159926.0,39.1452,39.2507,39.1241,39.1874,159926.0
2018-12-31 15:05:00,55.74,55.79,55.68,55.71,102264.0,39.1944,39.2296,39.1522,39.1733,102264.0
2018-12-31 15:10:00,55.7,55.75,55.67,55.7,130124.0,39.1663,39.2014,39.1452,39.1663,130124.0
2018-12-31 15:15:00,55.71,55.83,55.7,55.82,164658.0,39.1733,39.2577,39.1663,39.2507,164658.0
2018-12-31 15:20:00,55.82,55.85,55.7,55.73,156988.0,39.2507,39.2717,39.1663,39.1874,156988.0
2018-12-31 15:25:00,55.74,55.83,55.7,55.77,106566.0,39.1944,39.2577,39.1663,39.2155,106566.0
2018-12-31 15:30:00,55.76,55.85,55.75,55.83,155960.0,39.2085,39.2717,39.2014,39.2577,155960.0
2018-12-31 15:35:00,55.83,55.91,55.8,55.91,137821.0,39.2577,39.3139,39.2366,39.3139,137821.0
2018-12-31 15:40:00,55.91,55.97,55.89,55.92,203721.0,39.3139,39.3561,39.2999,39.321,203721.0
2018-12-31 15:45:00,55.91,55.97,55.81,55.86,267954.0,39.3139,39.3561,39.2436,39.2788,267954.0
2018-12-31 15:50:00,55.86,55.92,55.8,55.81,278658.0,39.2788,39.321,39.2366,39.2436,278658.0
2018-12-31 15:55:00,55.82,56.23,55.74,56.22,2187740.0,39.2507,39.5389,39.1944,39.5319,2187740.0
2019-01-02 09:30:00,56.16,56.16,55.6,55.68,365285.0,39.4897,39.4897,39.096,39.1522,365285.0
2019-01-02 09:35:00,55.68,55.71,55.31,55.66,215766.0,39.1522,39.1733,38.892,39.1381,215766.0
2019-01-02 09:40:00,55.67,55.73,55.47,55.67,194405.0,39.1452,39.1874,39.0045,39.1452,194405.0
2019-01-02 09:45:00,55.66,55.82,55.62,55.74,206953.0,39.1381,39.2507,39.11,39.1944,206953.0
2019-01-02 09:50:00,55.74,55.93,55.71,55.81,149605.0,39.1944,39.328,39.1733,39.2436,149605.0
2019-01-02 09:55:00,55.82,55.86,55.73,55.78,110029.0,39.2507,39.2788,39.1874,39.2225,110029.0
2019-01-02 10:00:00,55.79,55.8,55.71,55.77,92373.0,39.2296,39.2366,39.1733,39.2155,92373.0
2019-01-02 10:05:00,55.77,56.09,55.76,56.06,191265.0,39.2155,39.4405,39.2085,39.4194,191265.0
2019-01-02 10:10:00,56.07,56.09,55.89,55.89,107507.0,39.4264,39.4405,39.2999,39.2999,107507.0
2019-01-02 10:15:00,55.89,55.9,55.71,55.83,122862.0,39.2999,39.3069,39.1733,39.2577,122862.0
2019-01-02 10:20:00,55.84,55.9,55.73,55.75,149688.0,39.2647,39.3069,39.1874,39.2014,149688.0
2019-01-02 10:25:00,55.74,55.79,55.49,55.5,154548.0,39.1944,39.2296,39.0186,39.0256,154548.0
2019-01-02 10:30:00,55.5,55.56,55.42,55.48,110797.0,39.0256,39.0678,38.9694,39.0116,110797.0
2019-01-02 10:35:00,55.48,55.52,55.44,55.46,121192.0,39.0116,39.0397,38.9834,38.9975,121192.0
2019-01-02 10:40:00,55.47,55.7,55.46,55.65,106487.0,39.0045,39.1663,38.9975,39.1311,106487.0
2019-01-02 10:45:00,55.66,55.73,55.58,55.59,83610.0,39.1381,39.1874,39.0819,39.0889,83610.0
2019-01-02 10:50:00,55.59,55.73,55.53,55.65,111530.0,39.0889,39.1874,39.0467,39.1311,111530.0
2019-01-02 10:55:00,55.66,55.76,55.65,55.67,82291.0,39.1381,39.2085,39.1311,39.1452,82291.0
2019-01-02 11:00:00,55.67,55.71,55.57,55.62,161702.0,39.1452,39.1733,39.0749,39.11,161702.0
2019-01-02 11:05:00,55.63,55.64,55.55,55.57,159893.0,39.1171,39.1241,39.0608,39.0749,159893.0
2019-01-02 11:10:00,55.57,55.7,55.56,55.69,93843.0,39.0749,39.1663,39.0678,39.1592,93843.0
2019-01-02 11:15:00,55.69,55.72,55.6,55.68,106741.0,39.1592,39.1803,39.096,39.1522,106741.0
2019-01-02 11:20:00,55.68,55.73,55.62,55.65,261759.0,39.1522,39.1874,39.11,39.1311,261759.0
2019-01-02 11:25:00,55.64,55.64,55.42,55.44,157002.0,39.1241,39.1241,38.9694,38.9834,157002.0
2019-01-02 11:30:00,55.44,55.51,55.39,55.5,92133.0,38.9834,39.0327,38.9483,39.0256,92133.0
2019-01-02 11:35:00,55.5,55.56,55.39,55.44,98017.0,39.0256,39.0678,38.9483,38.9834,98017.0
2019-01-02 11:40:00,55.46,55.62,55.44,55.61,73105.0,38.9975,39.11,38.9834,39.103,73105.0
2019-01-02 11:45:00,55.6,55.64,55.57,55.59,69258.0,39.096,39.1241,39.0749,39.0889,69258.0
2019-01-02 11:50:00,55.59,55.59,55.42,55.42,95763.0,39.0889,39.0889,38.9694,38.9694,95763.0
2019-01-02 11:55:00,55.42,55.46,55.37,55.4,103193.0,38.9694,38.9975,38.9342,38.9553,103193.0
2019-01-02 12:00:00,55.41,55.52,55.36,55.44,97624.0,38.9624,39.0397,38.9272,38.9834,97624.0
2019-01-02 12:05:00,55.43,55.51,55.37,55.41,185094.0,38.9764,39.0327,38.9342,38.9624,185094.0
2019-01-02 12:10:00,55.41,55.41,55.36,55.38,92886.0,38.9624,38.9624,38.9272,38.9413,92886.0
2019-01-02 12:15:00,55.38,55.41,55.29,55.3,112394.0,38.9413,38.9624,38.878,38.885,112394.0
2019-01-02 12:20:00,55.3,55.33,55.28,55.32,85847.0,38.885,38.9061,38.8709,38.8991,85847.0
2019-01-02 12:25:00,55.33,55.38,55.31,55.32,105161.0,38.9061,38.9413,38.892,38.8991,105161.0
2019-01-02 12:30:00,55.32,55.33,55.29,55.33,96504.0,38.8991,38.9061,38.878,38.9061,96504.0
2019-01-02 12:35:00,55.33,55.54,55.3,55.49,293829.0,38.9061,39.0538,38.885,39.0186,293829.0
2019-01-02 12:40:00,55.5,55.56,55.47,55.52,117778.0,39.0256,39.0678,39.0045,39.0397,117778.0
2019-01-02 12:45:00,55.53,55.63,55.52,55.6,85662.0,39.0467,39.1171,39.0397,39.096,85662.0
2019-01-02 12:50:00,55.6,55.61,55.56,55.61,83632.0,39.096,39.103,39.0678,39.103,83632.0
2019-01-02 12:55:00,55.61,55.68,55.59,55.62,79528.0,39.103,39.1522,39.0889,39.11,79528.0
2019-01-02 13:00:00,55.62,55.64,55.58,55.6,75082.0,39.11,39.1241,39.0819,39.096,75082.0
2019-01-02 13:05:00,55.6,55.71,55.6,55.7,108287.0,39.096,39.1733,39.096,39.1663,108287.0
2019-01-02 13:10:00,55.7,55.71,55.67,55.7,97522.0,39.1663,39.1733,39.1452,39.1663,97522.0
2019-01-02 13:15:00,55.71,55.8,55.7,55.77,149651.0,39.1733,39.2366,39.1663,39.2155,149651.0
2019-01-02 13:20:00,55.78,55.82,55.77,55.8,45342.0,39.2225,39.2507,39.2155,39.2366,45342.0
2019-01-02 13:25:00,55.8,55.89,55.77,55.84,88601.0,39.2366,39.2999,39.2155,39.2647,88601.0
2019-01-02 13:30:00,55.84,55.87,55.81,55.83,88364.0,39.2647,39.2858,39.2436,39.2577,88364.0
2019-01-02 13:35:00,55.84,55.84,55.76,55.82,85286.0,39.2647,39.2647,39.2085,39.2507,85286.0
2019-01-02 13:40:00,55.81,55.88,55.81,55.86,76470.0,39.2436,39.2928,39.2436,39.2788,76470.0
2019-01-02 13:45:00,55.86,55.89,55.85,55.87,56278.0,39.2788,39.2999,39.2717,39.2858,56278.0
2019-01-02 13:50:00,55.87,55.9,55.86,55.87,63797.0,39.2858,39.3069,39.2788,39.2858,63797.0
2019-01-02 13:55:00,55.87,55.94,55.84,55.93,98724.0,39.2858,39.335,39.2647,39.328,98724.0
2019-01-02 14:00:00,55.92,55.93,55.81,55.9,121165.0,39.321,39.328,39.2436,39.3069,121165.0
2019-01-02 14:05:00,55.89,55.9,55.74,55.77,99195.0,39.2999,39.3069,39.1944,39.2155,99195.0
2019-01-02 14:10:00,55.77,55.78,55.71,55.75,81957.0,39.2155,39.2225,39.1733,39.2014,81957.0
2019-01-02 14:15:00,55.74,55.8,55.71,55.77,88502.0,39.1944,39.2366,39.1733,39.2155,88502.0
2019-01-02 14:20:00,55.77,55.85,55.76,55.82,125524.0,39.2155,39.2717,39.2085,39.2507,125524.0
2019-01-02 14:25:00,55.82,55.85,55.73,55.77,84124.0,39.2507,39.2717,39.1874,39.2155,84124.0
2019-01-02 14:30:00,55.77,55.94,55.77,55.89,156719.0,39.2155,39.335,39.2155,39.2999,156719.0
2019-01-02 14:35:00,55.88,55.9,55.86,55.86,45635.0,39.2928,39.3069,39.2788,39.2788,45635.0
2019-01-02 14:40:00,55.87,55.91,55.8,55.87,96195.0,39.2858,39.3139,39.2366,39.2858,96195.0
2019-01-02 14:45:00,55.87,55.92,55.82,55.91,100168.0,39.2858,39.321,39.2507,39.3139,100168.0
2019-01-02 14:50:00,55.9,55.91,55.83,55.84,123408.0,39.3069,39.3139,39.2577,39.2647,123408.0
2019-01-02 14:55:00,55.84,55.87,55.8,55.8,61862.0,39.2647,39.2858,39.2366,39.2366,61862.0
2019-01-02 15:00:00,55.8,55.89,55.76,55.79,112713.0,39.2366,39.2999,39.2085,39.2296,112713.0
2019-01-02 15:05:00,55.79,55.79,55.71,55.72,113590.0,39.2296,39.2296,39.1733,39.1803,113590.0
2019-01-02 15:10:00,55.72,55.79,55.65,55.78,97617.0,39.1803,39.2296,39.1311,39.2225,97617.0
2019-01-02 15:15:00,55.78,55.8,55.63,55.68,134879.0,39.2225,39.2366,39.1171,39.1522,134879.0
2019-01-02 15:20:00,55.68,55.83,55.64,55.81,319922.0,39.1522,39.2577,39.1241,39.2436,319922.0
2019-01-02 15:25:00,55.82,55.87,55.77,55.83,221605.0,39.2507,39.2858,39.2155,39.2577,221605.0
2019-01-02 15:30:00,55.83,55.83,55.74,55.76,153909.0,39.2577,39.2577,39.1944,39.2085,153909.0
2019-01-02 15:35:00,55.77,55.82,55.65,55.65,139238.0,39.2155,39.2507,39.1311,39.1311,139238.0
2019-01-02 15:40:00,55.65,55.8,55.65,55.73,182521.0,39.1311,39.2366,39.1311,39.1874,182521.0
2019-01-02 15:45:00,55.74,55.84,55.73,55.8,190771.0,39.1944,39.2647,39.1874,39.2366,190771.0
2019-01-02 15:50:00,55.8,55.93,55.8,55.91,146384.0,39.2366,39.328,39.2366,39.3139,146384.0
2019-01-02 15:55:00,55.91,56.04,55.9,56.01,630948.0,39.3139,39.4053,39.3069,39.3843,630948.0
2019-01-03 09:30:00,56.3,56.8,56.11,56.37,685319.0,39.5882,39.9398,39.4546,39.6374,685319.0
2019-01-03 09:35:00,56.36,56.66,56.34,56.54,322628.0,39.6304,39.8413,39.6163,39.7569,322628.0
2019-01-03 09:40:00,56.52,56.6,56.42,56.58,186022.0,39.7429,39.7991,39.6726,39.7851,186022.0
2019-01-03 09:45:00,56.58,56.72,56.52,56.72,305530.0,39.7851,39.8835,39.7429,39.8835,305530.0
2019-01-03 09:50:00,56.72,56.85,56.65,56.84,261124.0,39.8835,39.9749,39.8343,39.9679,261124.0
2019-01-03 09:55:00,56.84,56.84,56.62,56.69,268469.0,39.9679,39.9679,39.8132,39.8624,268469.0
2019-01-03 10:00:00,56.69,56.69,56.43,56.47,240091.0,39.8624,39.8624,39.6796,39.7077,240091.0
2019-01-03 10:05:00,56.49,56.59,56.4,56.45,199491.0,39.7218,39.7921,39.6585,39.6936,199491.0
2019-01-03 10:10:00,56.45,56.63,56.44,56.48,193908.0,39.6936,39.8202,39.6866,39.7147,193908.0
2019-01-03 10:15:00,56.47,56.56,56.34,56.53,166982.0,39.7077,39.771,39.6163,39.7499,166982.0
2019-01-03 10:20:00,56.52,56.58,56.42,56.52,207081.0,39.7429,39.7851,39.6726,39.7429,207081.0
2019-01-03 10:25:00,56.51,56.77,56.49,56.73,267649.0,39.7358,39.9187,39.7218,39.8905,267649.0
2019-01-03 10:30:00,56.73,56.83,56.66,56.74,264675.0,39.8905,39.9608,39.8413,39.8976,264675.0
2019-01-03 10:35:00,56.74,56.75,56.54,56.67,200018.0,39.8976,39.9046,39.7569,39.8483,200018.0
2019-01-03 10:40:00,56.67,56.73,56.58,56.64,168250.0,39.8483,39.8905,39.7851,39.8272,168250.0
2019-01-03 10:45:00,56.65,56.72,56.56,56.59,115834.0,39.8343,39.8835,39.771,39.7921,115834.0
2019-01-03 10:50:00,56.57,56.7,56.51,56.58,217052.0,39.778,39.8694,39.7358,39.7851,217052.0
2019-01-03 10:55:00,56.59,56.7,56.56,56.64,122717.0,39.7921,39.8694,39.771,39.8272,122717.0
2019-01-03 11:00:00,56.64,56.67,56.39,56.41,155454.0,39.8272,39.8483,39.6515,39.6655,155454.0
2019-01-03 11:05:00,56.41,56.44,56.28,56.43,127499.0,39.6655,39.6866,39.5741,39.6796,127499.0
2019-01-03 11:10:00,56.43,56.57,56.42,56.57,190097.0,39.6796,39.778,39.6726,39.778,190097.0
2019-01-03 11:15:00,56.57,56.65,56.52,56.53,130001.0,39.778,39.8343,39.7429,39.7499,130001.0
2019-01-03 11:20:00,56.55,56.62,56.46,56.48,112263.0,39.764,39.8132,39.7007,39.7147,112263.0
2019-01-03 11:25:00,56.46,56.5,56.38,56.42,123014.0,39.7007,39.7288,39.6444,39.6726,123014.0
2019-01-03 11:30:00,56.43,56.48,56.33,56.44,133106.0,39.6796,39.7147,39.6093,39.6866,133106.0
2019-01-03 11:35:00,56.44,56.77,56.44,56.75,224330.0,39.6866,39.9187,39.6866,39.9046,224330.0
2019-01-03 11:40:00,56.74,56.98,56.74,56.96,239357.0,39.8976,40.0663,39.8976,40.0523,239357.0
2019-01-03 11:45:00,56.95,56.98,56.87,56.97,241509.0,40.0452,40.0663,39.989,40.0593,241509.0
2019-01-03 11:50:00,56.98,56.99,56.79,56.83,225650.0,40.0663,40.0734,39.9327,39.9608,225650.0
2019-01-03 11:55:00,56.83,56.86,56.65,56.71,121105.0,39.9608,39.9819,39.8343,39.8765,121105.0
2019-01-03 12:00:00,56.71,56.74,56.58,56.62,126943.0,39.8765,39.8976,39.7851,39.8132,126943.0
2019-01-03 12:05:00,56.62,56.62,56.53,56.59,88740.0,39.8132,39.8132,39.7499,39.7921,88740.0
2019-01-03 12:10:00,56.58,56.7,56.56,56.65,87526.0,39.7851,39.8694,39.771,39.8343,87526.0
2019-01-03 12:15:00,56.64,56.71,56.52,56.57,69802.0,39.8272,39.8765,39.7429,39.778,69802.0
2019-01-03 12:20:00,56.57,56.66,56.55,56.66,48493.0,39.778,39.8413,39.764,39.8413,48493.0
2019-01-03 12:25:00,56.66,56.69,56.56,56.63,82929.0,39.8413,39.8624,39.771,39.8202,82929.0
2019-01-03 12:30:00,56.63,56.73,56.62,56.71,93054.0,39.8202,39.8905,39.8132,39.8765,93054.0
2019-01-03 12:35:00,56.71,56.71,56.47,56.54,66519.0,39.8765,39.8765,39.7077,39.7569,66519.0
2019-01-03 12:40:00,56.54,56.58,56.48,56.53,71052.0,39.7569,39.7851,39.7147,39.7499,71052.0
2019-01-03 12:45:00,56.52,56.63,56.52,56.57,51114.0,39.7429,39.8202,39.7429,39.778,51114.0
2019-01-03 12:50:00,56.57,56.69,56.57,56.67,63694.0,39.778,39.8624,39.778,39.8483,63694.0
2019-01-03 12:55:00,56.68,56.72,56.61,56.66,73594.0,39.8554,39.8835,39.8062,39.8413,73594.0
2019-01-03 13:00:00,56.65,56.68,56.5,56.54,100336.0,39.8343,39.8554,39.7288,39.7569,100336.0
2019-01-03 13:05:00,56.54,56.57,56.45,56.49,108207.0,39.7569,39.778,39.6936,39.7218,108207.0
2019-01-03 13:10:00,56.49,56.53,56.46,56.49,140494.0,39.7218,39.7499,39.7007,39.7218,140494.0
2019-01-03 13:15:00,56.49,56.49,56.17,56.27,235626.0,39.7218,39.7218,39.4968,39.5671,235626.0
2019-01-03 13:20:00,56.26,56.43,56.26,56.4,83278.0,39.56,39.6796,39.56,39.6585,83278.0
2019-01-03 13:25:00,56.4,56.46,56.37,56.42,94830.0,39.6585,39.7007,39.6374,39.6726,94830.0
2019-01-03 13:30:00,56.42,56.52,56.39,56.52,239489.0,39.6726,39.7429,39.6515,39.7429,239489.0
2019-01-03 13:35:00,56.52,56.66,56.45,56.65,165821.0,39.7429,39.8413,39.6936,39.8343,165821.0
2019-01-03 13:40:00,56.65,56.72,56.62,56.67,122563.0,39.8343,39.8835,39.8132,39.8483,122563.0
2019-01-03 13:45:00,56.68,56.71,56.55,56.58,150294.0,39.8554,39.8765,39.764,39.7851,150294.0
2019-01-03 13:50:00,56.59,56.61,56.47,56.47,143580.0,39.7921,39.8062,39.7077,39.7077,143580.0
2019-01-03 13:55:00,56.47,56.52,56.45,56.5,97179.0,39.7077,39.7429,39.6936,39.7288,97179.0
2019-01-03 14:00:00,56.5,56.54,56.44,56.47,143491.0,39.7288,39.7569,39.6866,39.7077,143491.0
2019-01-03 14:05:00,56.47,56.51,56.43,56.47,149661.0,39.7077,39.7358,39.6796,39.7077,149661.0
2019-01-03 14:10:00,56.46,56.5,56.4,56.41,157152.0,39.7007,39.7288,39.6585,39.6655,157152.0
2019-01-03 14:15:00,56.4,56.48,56.33,56.44,109774.0,39.6585,39.7147,39.6093,39.6866,109774.0
2019-01-03 14:20:00,56.44,56.47,56.4,56.43,85461.0,39.6866,39.7077,39.6585,39.6796,85461.0
2019-01-03 14:25:00,56.42,56.51,56.39,56.49,139554.0,39.6726,39.7358,39.6515,39.7218,139554.0
2019-01-03 14:30:00,56.49,56.56,56.41,56.46,189347.0,39.7218,39.771,39.6655,39.7007,189347.0
2019-01-03 14:35:00,56.46,56.46,56.35,56.43,97971.0,39.7007,39.7007,39.6233,39.6796,97971.0
2019-01-03 14:40:00,56.43,56.46,56.41,56.43,141206.0,39.6796,39.7007,39.6655,39.6796,141206.0
2019-01-03 14:45:00,56.42,56.43,56.34,56.39,88845.0,39.6726,39.6796,39.6163,39.6515,88845.0
2019-01-03 14:50:00,56.38,56.41,56.31,56.34,74724.0,39.6444,39.6655,39.5952,39.6163,74724.0
2019-01-03 14:55:00,56.34,56.34,56.17,56.26,96231.0,39.6163,39.6163,39.4968,39.56,96231.0
2019-01-03 15:00:00,56.26,56.28,56.18,56.2,152423.0,39.56,39.5741,39.5038,39.5179,152423.0
2019-01-03 15:05:00,56.2,56.26,56.18,56.22,109478.0,39.5179,39.56,39.5038,39.5319,109478.0
2019-01-03 15:10:00,56.22,56.31,56.18,56.21,112974.0,39.5319,39.5952,39.5038,39.5249,112974.0
2019-01-03 15:15:00,56.2,56.27,56.16,56.23,124111.0,39.5179,39.5671,39.4897,39.5389,124111.0
2019-01-03 15:20:00,56.23,56.27,56.16,56.19,144580.0,39.5389,39.5671,39.4897,39.5108,144580.0
2019-01-03 15:25:00,56.2,56.29,56.16,56.23,114899.0,39.5179,39.5811,39.4897,39.5389,114899.0
2019-01-03 15:30:00,56.24,56.32,56.2,56.3,193951.0,39.546,39.6022,39.5179,39.5882,193951.0
2019-01-03 15:35:00,56.3,56.32,56.18,56.18,256258.0,39.5882,39.6022,39.5038,39.5038,256258.0
2019-01-03 15:40:00,56.18,56.27,56.16,56.23,158273.0,39.5038,39.5671,39.4897,39.5389,158273.0
2019-01-03 15:45:00,56.24,56.31,56.2,56.23,252126.0,39.546,39.5952,39.5179,39.5389,252126.0
2019-01-03 15:50:00,56.23,56.29,56.16,56.24,345185.0,39.5389,39.5811,39.4897,39.546,345185.0
2019-01-03 15:55:00,56.24,56.27,56.06,56.21,1138735.0,39.546,39.5671,39.4194,39.5249,1138735.0
2019-01-04 09:30:00,56.49,56.68,56.38,56.38,321095.0,39.7218,39.8554,39.6444,39.6444,321095.0
2019-01-04 09:35:00,56.39,56.57,56.33,56.46,347393.0,39.6515,39.778,39.6093,39.7007,347393.0
2019-01-04 09:40:00,56.47,56.54,56.37,56.47,234737.0,39.7077,39.7569,39.6374,39.7077,234737.0
2019-01-04 09:45:00,56.47,56.69,56.47,56.68,132994.0,39.7077,39.8624,39.7077,39.8554,132994.0
2019-01-04 09:50:00,56.68,56.8,56.65,56.72,145412.0,39.8554,39.9398,39.8343,39.8835,145412.0
2019-01-04 09:55:00,56.71,56.82,56.65,56.7,191176.0,39.8765,39.9538,39.8343,39.8694,191176.0
2019-01-04 10:00:00,56.7,56.78,56.65,56.76,193132.0,39.8694,39.9257,39.8343,39.9116,193132.0
2019-01-04 10:05:00,56.76,56.77,56.67,56.71,113564.0,39.9116,39.9187,39.8483,39.8765,113564.0
2019-01-04 10:10:00,56.71,56.72,56.56,56.57,109125.0,39.8765,39.8835,39.771,39.778,109125.0
2019-01-04 10:15:00,56.57,56.63,56.52,56.53,150631.0,39.778,39.8202,39.7429,39.7499,150631.0
2019-01-04 10:20:00,56.53,56.74,56.41,56.65,240148.0,39.7499,39.8976,39.6655,39.8343,240148.0
2019-01-04 10:25:00,56.64,56.83,56.64,56.8,210398.0,39.8272,39.9608,39.8272,39.9398,210398.0
2019-01-04 10:30:00,56.8,56.89,56.72,56.72,231672.0,39.9398,40.003,39.8835,39.8835,231672.0
2019-01-04 10:35:00,56.72,56.82,56.71,56.75,219746.0,39.8835,39.9538,39.8765,39.9046,219746.0
2019-01-04 10:40:00,56.75,56.8,56.59,56.61,175249.0,39.9046,39.9398,39.7921,39.8062,175249.0
2019-01-04 10:45:00,56.61,56.65,56.33,56.38,428044.0,39.8062,39.8343,39.6093,39.6444,428044.0
2019-01-04 10:50:00,56.39,56.44,56.35,56.42,165624.0,39.6515,39.6866,39.6233,39.6726,165624.0
2019-01-04 10:55:00,56.42,56.46,56.4,56.42,179986.0,39.6726,39.7007,39.6585,39.6726,179986.0
2019-01-04 11:00:00,56.42,56.59,56.41,56.55,228325.0,39.6726,39.7921,39.6655,39.764,228325.0
2019-01-04 11:05:00,56.55,56.56,56.46,56.48,150582.0,39.764,39.771,39.7007,39.7147,150582.0
2019-01-04 11:10:00,56.48,56.54,56.37,56.38,181144.0,39.7147,39.7569,39.6374,39.6444,181144.0
2019-01-04 11:15:00,56.38,56.39,56.16,56.17,251262.0,39.6444,39.6515,39.4897,39.4968,251262.0
2019-01-04 11:20:00,56.16,56.22,56.06,56.11,260992.0,39.4897,39.5319,39.4194,39.4546,260992.0
2019-01-04 11:25:00,56.11,56.12,55.98,56.0,193193.0,39.4546,39.4616,39.3632,39.3772,193193.0
2019-01-04 11:30:00,56.0,56.09,55.95,56.05,166085.0,39.3772,39.4405,39.3421,39.4124,166085.0
2019-01-04 11:35:00,56.05,56.07,55.98,56.03,130531.0,39.4124,39.4264,39.3632,39.3983,130531.0
2019-01-04 11:40:00,56.03,56.21,56.02,56.17,129254.0,39.3983,39.5249,39.3913,39.4968,129254.0
2019-01-04 11:45:00,56.18,56.24,56.16,56.18,158863.0,39.5038,39.546,39.4897,39.5038,158863.0
2019-01-04 11:50:00,56.18,56.23,56.14,56.16,114750.0,39.5038,39.5389,39.4757,39.4897,114750.0
2019-01-04 11:55:00,56.16,56.17,56.04,56.11,77897.0,39.4897,39.4968,39.4053,39.4546,77897.0
2019-01-04 12:00:00,56.11,56.13,55.99,56.05,113819.0,39.4546,39.4686,39.3702,39.4124,113819.0
2019-01-04 12:05:00,56.05,56.15,56.04,56.13,97116.0,39.4124,39.4827,39.4053,39.4686,97116.0
2019-01-04 12:10:00,56.13,56.2,56.11,56.18,72968.0,39.4686,39.5179,39.4546,39.5038,72968.0
2019-01-04 12:15:00,56.18,56.26,56.16,56.26,131039.0,39.5038,39.56,39.4897,39.56,131039.0
2019-01-04 12:20:00,56.25,56.34,56.24,56.28,154807.0,39.553,39.6163,39.546,39.5741,154807.0
2019-01-04 12:25:00,56.29,56.31,56.24,56.25,102087.0,39.5811,39.5952,39.546,39.553,102087.0
2019-01-04 12:30:00,56.25,56.28,56.22,56.26,84670.0,39.553,39.5741,39.5319,39.56,84670.0
2019-01-04 12:35:00,56.27,56.27,56.18,56.21,97389.0,39.5671,39.5671,39.5038,39.5249,97389.0
2019-01-04 12:40:00,56.21,56.37,56.2,56.35,103306.0,39.5249,39.6374,39.5179,39.6233,103306.0
2019-01-04 12:45:00,56.35,56.38,56.33,56.37,83178.0,39.6233,39.6444,39.6093,39.6374,83178.0
2019-01-04 12:50:00,56.38,56.43,56.37,56.38,83475.0,39.6444,39.6796,39.6374,39.6444,83475.0
2019-01-04 12:55:00,56.38,56.44,56.37,56.4,66974.0,39.6444,39.6866,39.6374,39.6585,66974.0
2019-01-04 13:00:00,56.4,56.46,56.39,56.44,62465.0,39.6585,39.7007,39.6515,39.6866,62465.0
2019-01-04 13:05:00,56.44,56.54,56.43,56.52,107821.0,39.6866,39.7569,39.6796,39.7429,107821.0
2019-01-04 13:10:00,56.52,56.52,56.43,56.45,93690.0,39.7429,39.7429,39.6796,39.6936,93690.0
2019-01-04 13:15:00,56.45,56.47,56.43,56.46,54330.0,39.6936,39.7077,39.6796,39.7007,54330.0
2019-01-04 13:20:00,56.46,56.46,56.38,56.38,68407.0,39.7007,39.7007,39.6444,39.6444,68407.0
2019-01-04 13:25:00,56.38,56.4,56.32,56.33,71846.0,39.6444,39.6585,39.6022,39.6093,71846.0
2019-01-04 13:30:00,56.33,56.47,56.33,56.44,83994.0,39.6093,39.7077,39.6093,39.6866,83994.0
2019-01-04 13:35:00,56.43,56.48,56.38,56.47,140126.0,39.6796,39.7147,39.6444,39.7077,140126.0
2019-01-04 13:40:00,56.47,56.49,56.32,56.33,83490.0,39.7077,39.7218,39.6022,39.6093,83490.0
2019-01-04 13:45:00,56.33,56.45,56.33,56.43,62680.0,39.6093,39.6936,39.6093,39.6796,62680.0
2019-01-04 13:50:00,56.43,56.49,56.41,56.47,48259.0,39.6796,39.7218,39.6655,39.7077,48259.0
2019-01-04 13:55:00,56.47,56.48,56.36,56.41,84269.0,39.7077,39.7147,39.6304,39.6655,84269.0
2019-01-04 14:00:00,56.42,56.44,56.33,56.41,62154.0,39.6726,39.6866,39.6093,39.6655,62154.0
2019-01-04 14:05:00,56.41,56.43,56.3,56.36,80262.0,39.6655,39.6796,39.5882,39.6304,80262.0
2019-01-04 14:10:00,56.36,56.44,56.35,56.39,56449.0,39.6304,39.6866,39.6233,39.6515,56449.0
2019-01-04 14:15:00,56.39,56.42,56.33,56.34,83428.0,39.6515,39.6726,39.6093,39.6163,83428.0
2019-01-04 14:20:00,56.34,56.4,56.34,56.34,113722.0,39.6163,39.6585,39.6163,39.6163,113722.0
2019-01-04 14:25:00,56.35,56.36,56.3,56.31,98398.0,39.6233,39.6304,39.5882,39.5952,98398.0
2019-01-04 14:30:00,56.31,56.36,56.3,56.35,133689.0,39.5952,39.6304,39.5882,39.6233,133689.0
2019-01-04 14:35:00,56.35,56.38,56.33,56.34,141341.0,39.6233,39.6444,39.6093,39.6163,141341.0
2019-01-04 14:40:00,56.35,56.36,56.31,56.34,122292.0,39.6233,39.6304,39.5952,39.6163,122292.0
2019-01-04 14:45:00,56.34,56.34,56.14,56.22,181074.0,39.6163,39.6163,39.4757,39.5319,181074.0
2019-01-04 14:50:00,56.23,56.26,56.17,56.18,113978.0,39.5389,39.56,39.4968,39.5038,113978.0
2019-01-04 14:55:00,56.18,56.18,56.07,56.13,191800.0,39.5038,39.5038,39.4264,39.4686,191800.0
2019-01-04 15:00:00,56.13,56.25,56.12,56.25,200745.0,39.4686,39.553,39.4616,39.553,200745.0
2019-01-04 15:05:00,56.25,56.27,56.16,56.17,221032.0,39.553,39.5671,39.4897,39.4968,221032.0
2019-01-04 15:10:00,56.18,56.22,56.14,56.21,187398.0,39.5038,39.5319,39.4757,39.5249,187398.0
2019-01-04 15:15:00,56.21,56.28,56.16,56.23,186144.0,39.5249,39.5741,39.4897,39.5389,186144.0
2019-01-04 15:20:00,56.23,56.25,56.07,56.13,160414.0,39.5389,39.553,39.4264,39.4686,160414.0
2019-01-04 15:25:00,56.12,56.18,56.1,56.13,153657.0,39.4616,39.5038,39.4475,39.4686,153657.0
2019-01-04 15:30:00,56.12,56.27,56.1,56.27,188015.0,39.4616,39.5671,39.4475,39.5671,188015.0
2019-01-04 15:35:00,56.27,56.3,56.23,56.26,173509.0,39.5671,39.5882,39.5389,39.56,173509.0
2019-01-04 15:40:00,56.26,56.3,56.22,56.23,252433.0,39.56,39.5882,39.5319,39.5389,252433.0
2019-01-04 15:45:00,56.23,56.37,56.22,56.29,314716.0,39.5389,39.6374,39.5319,39.5811,314716.0
2019-01-04 15:50:00,56.3,56.32,56.25,56.27,383732.0,39.5882,39.6022,39.553,39.5671,383732.0
2019-01-04 15:55:00,56.27,56.47,56.26,56.36,826629.0,39.5671,39.7077,39.56,39.6304,826629.0
2019-01-07 09:30:00,56.76,57.13,56.65,56.99,500797.0,39.9116,40.1718,39.8343,40.0734,500797.0
2019-01-07 09:35:00,57.0,57.02,56.66,56.66,266521.0,40.0804,40.0944,39.8413,39.8413,266521.0
2019-01-07 09:40:00,56.66,56.81,56.65,56.78,195166.0,39.8413,39.9468,39.8343,39.9257,195166.0
2019-01-07 09:45:00,56.8,56.81,56.64,56.7,316543.0,39.9398,39.9468,39.8272,39.8694,316543.0
2019-01-07 09:50:00,56.71,56.72,56.58,56.66,173887.0,39.8765,39.8835,39.7851,39.8413,173887.0
2019-01-07 09:55:00,56.66,56.7,56.55,56.69,177435.0,39.8413,39.8694,39.764,39.8624,177435.0
2019-01-07 10:00:00,56.68,56.99,56.64,56.96,165471.0,39.8554,40.0734,39.8272,40.0523,165471.0
2019-01-07 10:05:00,56.96,57.06,56.91,56.98,197290.0,40.0523,40.1226,40.0171,40.0663,197290.0
2019-01-07 10:10:00,56.99,57.04,56.96,57.0,143788.0,40.0734,40.1085,40.0523,40.0804,143788.0
2019-01-07 10:15:00,57.0,57.07,56.98,57.0,171647.0,40.0804,40.1296,40.0663,40.0804,171647.0
2019-01-07 10:20:00,57.0,57.03,56.86,56.99,171521.0,40.0804,40.1015,39.9819,40.0734,171521.0
2019-01-07 10:25:00,56.99,57.09,56.96,57.03,110594.0,40.0734,40.1437,40.0523,40.1015,110594.0
2019-01-07 10:30:00,57.03,57.17,57.02,57.16,127006.0,40.1015,40.1999,40.0944,40.1929,127006.0
2019-01-07 10:35:00,57.17,57.21,57.14,57.16,164947.0,40.1999,40.2281,40.1788,40.1929,164947.0
2019-01-07 10:40:00,57.16,57.25,57.07,57.21,221997.0,40.1929,40.2562,40.1296,40.2281,221997.0
2019-01-07 10:45:00,57.21,57.26,57.14,57.15,192264.0,40.2281,40.2632,40.1788,40.1859,192264.0
2019-01-07 10:50:00,57.15,57.2,57.14,57.14,158288.0,40.1859,40.221,40.1788,40.1788,158288.0
2019-01-07 10:55:00,57.14,57.17,57.07,57.13,159407.0,40.1788,40.1999,40.1296,40.1718,159407.0
2019-01-07 11:00:00,57.13,57.18,57.11,57.13,198169.0,40.1718,40.207,40.1577,40.1718,198169.0
2019-01-07 11:05:00,57.13,57.13,57.03,57.07,136204.0,40.1718,40.1718,40.1015,40.1296,136204.0
2019-01-07 11:10:00,57.07,57.13,57.04,57.12,123548.0,40.1296,40.1718,40.1085,40.1648,123548.0
2019-01-07 11:15:00,57.12,57.13,57.05,57.08,113751.0,40.1648,40.1718,40.1155,40.1366,113751.0
2019-01-07 11:20:00,57.08,57.13,57.02,57.07,273904.0,40.1366,40.1718,40.0944,40.1296,273904.0
2019-01-07 11:25:00,57.07,57.08,57.0,57.07,101028.0,40.1296,40.1366,40.0804,40.1296,101028.0
2019-01-07 11:30:00,57.08,57.14,57.0,57.01,106344.0,40.1366,40.1788,40.0804,40.0874,106344.0
2019-01-07 11:35:00,57.02,57.13,57.01,57.04,130373.0,40.0944,40.1718,40.0874,40.1085,130373.0
2019-01-07 11:40:00,57.04,57.06,57.0,57.02,315324.0,40.1085,40.1226,40.0804,40.0944,315324.0
2019-01-07 11:45:00,57.03,57.03,56.9,56.91,174838.0,40.1015,40.1015,40.0101,40.0171,174838.0
2019-01-07 11:50:00,56.91,56.97,56.88,56.92,135847.0,40.0171,40.0593,39.996,40.0241,135847.0
2019-01-07 11:55:00,56.92,56.99,56.89,56.98,109244.0,40.0241,40.0734,40.003,40.0663,109244.0
2019-01-07 12:00:00,56.98,56.98,56.87,56.87,89066.0,40.0663,40.0663,39.989,39.989,89066.0
2019-01-07 12:05:00,56.87,56.9,56.84,56.89,113084.0,39.989,40.0101,39.9679,40.003,113084.0
2019-01-07 12:10:00,56.9,56.95,56.84,56.84,146104.0,40.0101,40.0452,39.9679,39.9679,146104.0
2019-01-07 12:15:00,56.84,56.87,56.82,56.87,114204.0,39.9679,39.989,39.9538,39.989,114204.0
2019-01-07 12:20:00,56.87,56.94,56.82,56.91,80859.0,39.989,40.0382,39.9538,40.0171,80859.0
2019-01-07 12:25:00,56.91,56.91,56.82,56.85,112954.0,40.0171,40.0171,39.9538,39.9749,112954.0
2019-01-07 12:30:00,56.85,56.94,56.82,56.91,122946.0,39.9749,40.0382,39.9538,40.0171,122946.0
2019-01-07 12:35:00,56.92,56.95,56.88,56.94,95062.0,40.0241,40.0452,39.996,40.0382,95062.0
2019-01-07 12:40:00,56.94,56.95,56.88,56.89,82948.0,40.0382,40.0452,39.996,40.003,82948.0
2019-01-07 12:45:00,56.89,56.94,56.89,56.9,81389.0,40.003,40.0382,40.003,40.0101,81389.0
2019-01-07 12:50:00,56.9,56.92,56.86,56.87,96990.0,40.0101,40.0241,39.9819,39.989,96990.0
2019-01-07 12:55:00,56.87,56.97,56.85,56.95,107819.0,39.989,40.0593,39.9749,40.0452,107819.0
2019-01-07 13:00:00,56.95,57.05,56.94,57.04,126066.0,40.0452,40.1155,40.0382,40.1085,126066.0
2019-01-07 13:05:00,57.05,57.07,56.98,56.99,59383.0,40.1155,40.1296,40.0663,40.0734,59383.0
2019-01-07 13:10:00,57.0,57.05,56.97,57.02,120152.0,40.0804,40.1155,40.0593,40.0944,120152.0
2019-01-07 13:15:00,57.02,57.03,56.97,56.98,102339.0,40.0944,40.1015,40.0593,40.0663,102339.0
2019-01-07 13:20:00,56.98,57.03,56.96,57.0,101674.0,40.0663,40.1015,40.0523,40.0804,101674.0
2019-01-07 13:25:00,57.01,57.05,56.99,57.05,124651.0,40.0874,40.1155,40.0734,40.1155,124651.0
2019-01-07 13:30:00,57.05,57.07,57.0,57.01,150178.0,40.1155,40.1296,40.0804,40.0874,150178.0
2019-01-07 13:35:00,57.01,57.01,56.94,56.95,85708.0,40.0874,40.0874,40.0382,40.0452,85708.0
2019-01-07 13:40:00,56.94,57.01,56.94,56.99,139602.0,40.0382,40.0874,40.0382,40.0734,139602.0
2019-01-07 13:45:00,56.99,57.0,56.84,56.89,153840.0,40.0734,40.0804,39.9679,40.003,153840.0
2019-01-07 13:50:00,56.88,56.89,56.84,56.85,64647.0,39.996,40.003,39.9679,39.9749,64647.0
2019-01-07 13:55:00,56.85,56.86,56.8,56.82,111534.0,39.9749,39.9819,39.9398,39.9538,111534.0
2019-01-07 14:00:00,56.81,56.88,56.81,56.86,78403.0,39.9468,39.996,39.9468,39.9819,78403.0
2019-01-07 14:05:00,56.85,56.86,56.78,56.82,168149.0,39.9749,39.9819,39.9257,39.9538,168149.0
2019-01-07 14:10:00,56.82,56.82,56.78,56.8,105549.0,39.9538,39.9538,39.9257,39.9398,105549.0
2019-01-07 14:15:00,56.81,56.82,56.76,56.81,135145.0,39.9468,39.9538,39.9116,39.9468,135145.0
2019-01-07 14:20:00,56.81,56.85,56.77,56.8,134991.0,39.9468,39.9749,39.9187,39.9398,134991.0
2019-01-07 14:25:00,56.79,56.85,56.76,56.85,110714.0,39.9327,39.9749,39.9116,39.9749,110714.0
2019-01-07 14:30:00,56.84,56.91,56.81,56.87,97318.0,39.9679,40.0171,39.9468,39.989,97318.0
2019-01-07 14:35:00,56.86,56.91,56.84,56.91,111006.0,39.9819,40.0171,39.9679,40.0171,111006.0
2019-01-07 14:40:00,56.91,56.98,56.87,56.94,124877.0,40.0171,40.0663,39.989,40.0382,124877.0
2019-01-07 14:45:00,56.94,56.95,56.85,56.85,103940.0,40.0382,40.0452,39.9749,39.9749,103940.0
2019-01-07 14:50:00,56.85,56.85,56.72,56.73,171408.0,39.9749,39.9749,39.8835,39.8905,171408.0
2019-01-07 14:55:00,56.72,56.73,56.7,56.71,81207.0,39.8835,39.8905,39.8694,39.8765,81207.0
2019-01-07 15:00:00,56.71,56.83,56.7,56.81,115519.0,39.8765,39.9608,39.8694,39.9468,115519.0
2019-01-07 15:05:00,56.81,56.9,56.79,56.79,127107.0,39.9468,40.0101,39.9327,39.9327,127107.0
2019-01-07 15:10:00,56.8,56.81,56.74,56.78,104688.0,39.9398,39.9468,39.8976,39.9257,104688.0
2019-01-07 15:15:00,56.77,56.81,56.77,56.78,174015.0,39.9187,39.9468,39.9187,39.9257,174015.0
2019-01-07 15:20:00,56.77,56.78,56.74,56.78,152001.0,39.9187,39.9257,39.8976,39.9257,152001.0
2019-01-07 15:25:00,56.78,56.8,56.76,56.79,96193.0,39.9257,39.9398,39.9116,39.9327,96193.0
2019-01-07 15:30:00,56.79,56.8,56.7,56.76,208842.0,39.9327,39.9398,39.8694,39.9116,208842.0
2019-01-07 15:35:00,56.76,56.84,56.74,56.81,211471.0,39.9116,39.9679,39.8976,39.9468,211471.0
2019-01-07 15:40:00,56.82,56.84,56.73,56.73,196224.0,39.9538,39.9679,39.8905,39.8905,196224.0
2019-01-07 15:45:00,56.73,56.86,56.73,56.77,405331.0,39.8905,39.9819,39.8905,39.9187,405331.0
2019-01-07 15:50:00,56.78,56.8,56.72,56.76,320475.0,39.9257,39.9398,39.8835,39.9116,320475.0
2019-01-07 15:55:00,56.76,56.83,56.68,56.72,716819.0,39.9116,39.9608,39.8554,39.8835,716819.0
2019-01-08 09:30:00,57.27,57.35,57.05,57.3,533769.0,40.2702,40.3265,40.1155,40.2913,533769.0
2019-01-08 09:35:00,57.28,57.47,57.26,57.36,352380.0,40.2773,40.4109,40.2632,40.3335,352380.0
2019-01-08 09:40:00,57.36,57.46,57.31,57.39,482306.0,40.3335,40.4038,40.2984,40.3546,482306.0
2019-01-08 09:45:00,57.39,57.55,57.33,57.48,323721.0,40.3546,40.4671,40.3124,40.4179,323721.0
2019-01-08 09:50:00,57.48,57.67,57.47,57.66,276474.0,40.4179,40.5515,40.4109,40.5445,276474.0
2019-01-08 09:55:00,57.66,57.75,57.61,57.71,329343.0,40.5445,40.6078,40.5093,40.5796,329343.0
2019-01-08 10:00:00,57.71,57.72,57.53,57.54,210125.0,40.5796,40.5867,40.4531,40.4601,210125.0
2019-01-08 10:05:00,57.55,57.61,57.49,57.56,138465.0,40.4671,40.5093,40.4249,40.4742,138465.0
2019-01-08 10:10:00,57.56,57.59,57.37,57.39,123912.0,40.4742,40.4953,40.3406,40.3546,123912.0
2019-01-08 10:15:00,57.38,57.45,57.32,57.42,210113.0,40.3476,40.3968,40.3054,40.3757,210113.0
2019-01-08 10:20:00,57.41,57.47,57.35,57.38,173184.0,40.3687,40.4109,40.3265,40.3476,173184.0
2019-01-08 10:25:00,57.38,57.53,57.38,57.48,91596.0,40.3476,40.4531,40.3476,40.4179,91596.0
2019-01-08 10:30:00,57.49,57.53,57.41,57.51,129678.0,40.4249,40.4531,40.3687,40.439,129678.0
2019-01-08 10:35:00,57.52,57.53,57.42,57.53,144496.0,40.446,40.4531,40.3757,40.4531,144496.0
2019-01-08 10:40:00,57.52,57.61,57.49,57.6,133113.0,40.446,40.5093,40.4249,40.5023,133113.0
2019-01-08 10:45:00,57.6,57.62,57.49,57.57,170536.0,40.5023,40.5163,40.4249,40.4812,170536.0
2019-01-08 10:50:00,57.58,57.63,57.51,57.56,124558.0,40.4882,40.5234,40.439,40.4742,124558.0
2019-01-08 10:55:00,57.56,57.56,57.49,57.5,182808.0,40.4742,40.4742,40.4249,40.432,182808.0
2019-01-08 11:00:00,57.51,57.57,57.49,57.52,114404.0,40.439,40.4812,40.4249,40.446,114404.0
2019-01-08 11:05:00,57.52,57.54,57.46,57.51,128346.0,40.446,40.4601,40.4038,40.439,128346.0
2019-01-08 11:10:00,57.51,57.86,57.5,57.77,619534.0,40.439,40.6851,40.432,40.6218,619534.0
2019-01-08 11:15:00,57.77,58.25,57.63,58.17,820408.0,40.6218,40.9593,40.5234,40.9031,820408.0
2019-01-08 11:20:00,58.16,58.3,58.06,58.16,455263.0,40.8961,40.9945,40.8257,40.8961,455263.0
2019-01-08 11:25:00,58.15,58.33,58.13,58.32,356255.0,40.889,41.0156,40.875,41.0086,356255.0
2019-01-08 11:30:00,58.31,58.32,58.12,58.16,428575.0,41.0015,41.0086,40.8679,40.8961,428575.0
2019-01-08 11:35:00,58.15,58.16,58.03,58.13,303200.0,40.889,40.8961,40.8046,40.875,303200.0
2019-01-08 11:40:00,58.14,58.22,58.11,58.2,235023.0,40.882,40.9382,40.8609,40.9242,235023.0
2019-01-08 11:45:00,58.19,58.62,58.17,58.55,488502.0,40.9172,41.2195,40.9031,41.1703,488502.0
2019-01-08 11:50:00,58.55,58.69,58.48,58.68,340229.0,41.1703,41.2687,41.1211,41.2617,340229.0
2019-01-08 11:55:00,58.68,58.68,58.48,58.5,226857.0,41.2617,41.2617,41.1211,41.1351,226857.0
2019-01-08 12:00:00,58.49,58.55,58.42,58.43,220004.0,41.1281,41.1703,41.0789,41.0859,220004.0
2019-01-08 12:05:00,58.44,58.5,58.3,58.34,290003.0,41.0929,41.1351,40.9945,41.0226,290003.0
2019-01-08 12:10:00,58.34,58.39,58.24,58.27,257159.0,41.0226,41.0578,40.9523,40.9734,257159.0
2019-01-08 12:15:00,58.26,58.45,58.26,58.45,188223.0,40.9664,41.1,40.9664,41.1,188223.0
2019-01-08 12:20:00,58.45,58.48,58.4,58.47,181793.0,41.1,41.1211,41.0648,41.114,181793.0
2019-01-08 12:25:00,58.47,58.5,58.44,58.47,184327.0,41.114,41.1351,41.0929,41.114,184327.0
2019-01-08 12:30:00,58.47,58.5,58.42,58.42,182266.0,41.114,41.1351,41.0789,41.0789,182266.0
2019-01-08 12:35:00,58.43,58.44,58.32,58.37,127198.0,41.0859,41.0929,41.0086,41.0437,127198.0
2019-01-08 12:40:00,58.37,58.45,58.34,58.44,108838.0,41.0437,41.1,41.0226,41.0929,108838.0
2019-01-08 12:45:00,58.44,58.45,58.22,58.22,247957.0,41.0929,41.1,40.9382,40.9382,247957.0
2019-01-08 12:50:00,58.23,58.37,58.21,58.37,145393.0,40.9453,41.0437,40.9312,41.0437,145393.0
2019-01-08 12:55:00,58.37,58.41,58.34,58.36,156254.0,41.0437,41.0718,41.0226,41.0367,156254.0
2019-01-08 13:00:00,58.35,58.38,58.26,58.36,168601.0,41.0297,41.0508,40.9664,41.0367,168601.0
2019-01-08 13:05:00,58.36,58.38,58.25,58.26,134354.0,41.0367,41.0508,40.9593,40.9664,134354.0
2019-01-08 13:10:00,58.26,58.27,58.14,58.18,205312.0,40.9664,40.9734,40.882,40.9101,205312.0
2019-01-08 13:15:00,58.17,58.19,58.08,58.1,169059.0,40.9031,40.9172,40.8398,40.8539,169059.0
2019-01-08 13:20:00,58.1,58.18,58.09,58.16,88971.0,40.8539,40.9101,40.8468,40.8961,88971.0
2019-01-08 13:25:00,58.15,58.2,58.11,58.12,111495.0,40.889,40.9242,40.8609,40.8679,111495.0
2019-01-08 13:30:00,58.12,58.23,58.1,58.22,112929.0,40.8679,40.9453,40.8539,40.9382,112929.0
2019-01-08 13:35:00,58.23,58.27,58.2,58.25,117392.0,40.9453,40.9734,40.9242,40.9593,117392.0
2019-01-08 13:40:00,58.25,58.28,58.17,58.22,133907.0,40.9593,40.9804,40.9031,40.9382,133907.0
2019-01-08 13:45:00,58.21,58.22,58.14,58.2,130431.0,40.9312,40.9382,40.882,40.9242,130431.0
2019-01-08 13:50:00,58.2,58.3,58.19,58.26,264258.0,40.9242,40.9945,40.9172,40.9664,264258.0
2019-01-08 13:55:00,58.26,58.27,58.17,58.21,220860.0,40.9664,40.9734,40.9031,40.9312,220860.0
2019-01-08 14:00:00,58.22,58.33,58.2,58.23,156510.0,40.9382,41.0156,40.9242,40.9453,156510.0
2019-01-08 14:05:00,58.23,58.28,58.22,58.27,113805.0,40.9453,40.9804,40.9382,40.9734,113805.0
2019-01-08 14:10:00,58.27,58.38,58.25,58.32,227607.0,40.9734,41.0508,40.9593,41.0086,227607.0
2019-01-08 14:15:00,58.32,58.34,58.25,58.29,107573.0,41.0086,41.0226,40.9593,40.9875,107573.0
2019-01-08 14:20:00,58.29,58.29,58.21,58.23,97531.0,40.9875,40.9875,40.9312,40.9453,97531.0
2019-01-08 14:25:00,58.23,58.26,58.2,58.24,101168.0,40.9453,40.9664,40.9242,40.9523,101168.0
2019-01-08 14:30:00,58.24,58.26,58.2,58.25,132634.0,40.9523,40.9664,40.9242,40.9593,132634.0
2019-01-08 14:35:00,58.25,58.31,58.21,58.27,100164.0,40.9593,41.0015,40.9312,40.9734,100164.0
2019-01-08 14:40:00,58.27,58.34,58.26,58.33,192318.0,40.9734,41.0226,40.9664,41.0156,192318.0
2019-01-08 14:45:00,58.34,58.37,58.26,58.29,164851.0,41.0226,41.0437,40.9664,40.9875,164851.0
2019-01-08 14:50:00,58.29,58.3,58.23,58.24,120986.0,40.9875,40.9945,40.9453,40.9523,120986.0
2019-01-08 14:55:00,58.23,58.29,58.21,58.29,110030.0,40.9453,40.9875,40.9312,40.9875,110030.0
2019-01-08 15:00:00,58.29,58.32,58.27,58.29,109994.0,40.9875,41.0086,40.9734,40.9875,109994.0
2019-01-08 15:05:00,58.3,58.36,58.25,58.32,114495.0,40.9945,41.0367,40.9593,41.0086,114495.0
2019-01-08 15:10:00,58.32,58.44,58.31,58.43,125110.0,41.0086,41.0929,41.0015,41.0859,125110.0
2019-01-08 15:15:00,58.43,58.43,58.36,58.39,115671.0,41.0859,41.0859,41.0367,41.0578,115671.0
2019-01-08 15:20:00,58.39,58.41,58.35,58.4,138044.0,41.0578,41.0718,41.0297,41.0648,138044.0
2019-01-08 15:25:00,58.4,58.42,58.36,58.41,108009.0,41.0648,41.0789,41.0367,41.0718,108009.0
2019-01-08 15:30:00,58.4,58.52,58.39,58.52,360910.0,41.0648,41.1492,41.0578,41.1492,360910.0
2019-01-08 15:35:00,58.51,58.53,58.38,58.38,226929.0,41.1422,41.1562,41.0508,41.0508,226929.0
2019-01-08 15:40:00,58.38,58.45,58.34,58.36,215749.0,41.0508,41.1,41.0226,41.0367,215749.0
2019-01-08 15:45:00,58.36,58.42,58.3,58.3,367092.0,41.0367,41.0789,40.9945,40.9945,367092.0
2019-01-08 15:50:00,58.3,58.39,58.27,58.38,436110.0,40.9945,41.0578,40.9734,41.0508,436110.0
2019-01-08 15:55:00,58.38,58.39,58.29,58.37,838731.0,41.0508,41.0578,40.9875,41.0437,838731.0
2019-01-09 09:30:00,57.68,57.72,57.38,57.41,582131.0,40.9869,41.0153,40.7737,40.795,582131.0
2019-01-09 09:35:00,57.41,57.53,57.28,57.3,350402.0,40.795,40.8803,40.7026,40.7168,350402.0
2019-01-09 09:40:00,57.31,57.51,57.29,57.47,240402.0,40.724,40.8661,40.7097,40.8376,240402.0
2019-01-09 09:45:00,57.48,57.48,57.25,57.28,205288.0,40.8448,40.8448,40.6813,40.7026,205288.0
2019-01-09 09:50:00,57.27,57.32,57.09,57.29,298148.0,40.6955,40.7311,40.5676,40.7097,298148.0
2019-01-09 09:55:00,57.29,57.34,57.14,57.15,200522.0,40.7097,40.7453,40.6032,40.6103,200522.0
2019-01-09 10:00:00,57.15,57.28,57.12,57.19,183230.0,40.6103,40.7026,40.5889,40.6387,183230.0
2019-01-09 10:05:00,57.19,57.29,57.15,57.21,163730.0,40.6387,40.7097,40.6103,40.6529,163730.0
2019-01-09 10:10:00,57.22,57.29,57.21,57.23,155739.0,40.66,40.7097,40.6529,40.6671,155739.0
2019-01-09 10:15:00,57.22,57.24,57.15,57.21,137423.0,40.66,40.6742,40.6103,40.6529,137423.0
2019-01-09 10:20:00,57.23,57.26,57.18,57.21,148478.0,40.6671,40.6884,40.6316,40.6529,148478.0
2019-01-09 10:25:00,57.2,57.26,57.14,57.16,171786.0,40.6458,40.6884,40.6032,40.6174,171786.0
2019-01-09 10:30:00,57.17,57.2,57.03,57.06,193983.0,40.6245,40.6458,40.525,40.5463,193983.0
2019-01-09 10:35:00,57.06,57.06,57.0,57.0,195281.0,40.5463,40.5463,40.5037,40.5037,195281.0
2019-01-09 10:40:00,57.0,57.05,56.9,56.95,753614.0,40.5037,40.5392,40.4326,40.4681,753614.0
2019-01-09 10:45:00,56.96,56.97,56.85,56.93,194421.0,40.4752,40.4824,40.3971,40.4539,194421.0
2019-01-09 10:50:00,56.93,57.0,56.89,56.97,191847.0,40.4539,40.5037,40.4255,40.4824,191847.0
2019-01-09 10:55:00,56.97,57.08,56.94,57.03,231790.0,40.4824,40.5605,40.461,40.525,231790.0
2019-01-09 11:00:00,57.02,57.17,57.02,57.12,114848.0,40.5179,40.6245,40.5179,40.5889,114848.0
2019-01-09 11:05:00,57.11,57.15,57.0,57.03,211401.0,40.5818,40.6103,40.5037,40.525,211401.0
2019-01-09 11:10:00,57.03,57.07,57.01,57.06,99609.0,40.525,40.5534,40.5108,40.5463,99609.0
2019-01-09 11:15:00,57.06,57.07,56.97,56.98,85071.0,40.5463,40.5534,40.4824,40.4895,85071.0
2019-01-09 11:20:00,56.97,57.05,56.92,57.05,101343.0,40.4824,40.5392,40.4468,40.5392,101343.0
2019-01-09 11:25:00,57.05,57.09,57.01,57.07,118365.0,40.5392,40.5676,40.5108,40.5534,118365.0
2019-01-09 11:30:00,57.07,57.09,57.02,57.07,121584.0,40.5534,40.5676,40.5179,40.5534,121584.0
2019-01-09 11:35:00,57.08,57.1,57.01,57.04,96246.0,40.5605,40.5747,40.5108,40.5321,96246.0
2019-01-09 11:40:00,57.03,57.03,56.95,56.99,77129.0,40.525,40.525,40.4681,40.4966,77129.0
2019-01-09 11:45:00,56.98,57.07,56.96,56.98,125370.0,40.4895,40.5534,40.4752,40.4895,125370.0
2019-01-09 11:50:00,56.97,57.19,56.97,57.13,220063.0,40.4824,40.6387,40.4824,40.596,220063.0
2019-01-09 11:55:00,57.14,57.15,57.06,57.08,112464.0,40.6032,40.6103,40.5463,40.5605,112464.0
2019-01-09 12:00:00,57.08,57.12,57.03,57.1,117037.0,40.5605,40.5889,40.525,40.5747,117037.0
2019-01-09 12:05:00,57.1,57.17,57.05,57.05,86029.0,40.5747,40.6245,40.5392,40.5392,86029.0
2019-01-09 12:10:00,57.05,57.16,57.04,57.12,104236.0,40.5392,40.6174,40.5321,40.5889,104236.0
2019-01-09 12:15:00,57.12,57.13,57.03,57.08,105298.0,40.5889,40.596,40.525,40.5605,105298.0
2019-01-09 12:20:00,57.07,57.09,57.02,57.04,104259.0,40.5534,40.5676,40.5179,40.5321,104259.0
2019-01-09 12:25:00,57.04,57.1,57.02,57.06,95949.0,40.5321,40.5747,40.5179,40.5463,95949.0
2019-01-09 12:30:00,57.05,57.09,57.02,57.06,110718.0,40.5392,40.5676,40.5179,40.5463,110718.0
2019-01-09 12:35:00,57.07,57.11,57.06,57.09,159135.0,40.5534,40.5818,40.5463,40.5676,159135.0
2019-01-09 12:40:00,57.09,57.18,57.07,57.11,161429.0,40.5676,40.6316,40.5534,40.5818,161429.0
2019-01-09 12:45:00,57.11,57.13,57.05,57.07,136963.0,40.5818,40.596,40.5392,40.5534,136963.0
2019-01-09 12:50:00,57.08,57.13,57.06,57.09,112297.0,40.5605,40.596,40.5463,40.5676,112297.0
2019-01-09 12:55:00,57.08,57.13,57.08,57.11,78237.0,40.5605,40.596,40.5605,40.5818,78237.0
2019-01-09 13:00:00,57.11,57.13,57.06,57.07,54785.0,40.5818,40.596,40.5463,40.5534,54785.0
2019-01-09 13:05:00,57.06,57.09,57.06,57.08,85967.0,40.5463,40.5676,40.5463,40.5605,85967.0
2019-01-09 13:10:00,57.08,57.12,57.04,57.11,99387.0,40.5605,40.5889,40.5321,40.5818,99387.0
2019-01-09 13:15:00,57.11,57.15,57.09,57.15,91080.0,40.5818,40.6103,40.5676,40.6103,91080.0
2019-01-09 13:20:00,57.15,57.17,57.1,57.15,101319.0,40.6103,40.6245,40.5747,40.6103,101319.0
2019-01-09 13:25:00,57.15,57.17,57.09,57.09,105047.0,40.6103,40.6245,40.5676,40.5676,105047.0
2019-01-09 13:30:00,57.09,57.12,57.08,57.1,70155.0,40.5676,40.5889,40.5605,40.5747,70155.0
2019-01-09 13:35:00,57.11,57.16,57.1,57.16,83442.0,40.5818,40.6174,40.5747,40.6174,83442.0
2019-01-09 13:40:00,57.16,57.17,57.11,57.12,76077.0,40.6174,40.6245,40.5818,40.5889,76077.0
2019-01-09 13:45:00,57.12,57.15,57.08,57.12,144751.0,40.5889,40.6103,40.5605,40.5889,144751.0
2019-01-09 13:50:00,57.11,57.12,57.02,57.04,89653.0,40.5818,40.5889,40.5179,40.5321,89653.0
2019-01-09 13:55:00,57.04,57.06,57.01,57.05,82631.0,40.5321,40.5463,40.5108,40.5392,82631.0
2019-01-09 14:00:00,57.04,57.14,57.03,57.08,141279.0,40.5321,40.6032,40.525,40.5605,141279.0
2019-01-09 14:05:00,57.08,57.14,57.07,57.12,116204.0,40.5605,40.6032,40.5534,40.5889,116204.0
2019-01-09 14:10:00,57.12,57.13,57.07,57.08,114486.0,40.5889,40.596,40.5534,40.5605,114486.0
2019-01-09 14:15:00,57.08,57.09,56.94,56.95,128708.0,40.5605,40.5676,40.461,40.4681,128708.0
2019-01-09 14:20:00,56.94,56.96,56.9,56.92,132735.0,40.461,40.4752,40.4326,40.4468,132735.0
2019-01-09 14:25:00,56.92,57.03,56.91,56.94,233515.0,40.4468,40.525,40.4397,40.461,233515.0
2019-01-09 14:30:00,56.94,57.07,56.91,57.07,129928.0,40.461,40.5534,40.4397,40.5534,129928.0
2019-01-09 14:35:00,57.07,57.09,57.06,57.07,90628.0,40.5534,40.5676,40.5463,40.5534,90628.0
2019-01-09 14:40:00,57.06,57.09,57.03,57.09,109387.0,40.5463,40.5676,40.525,40.5676,109387.0
2019-01-09 14:45:00,57.08,57.21,57.08,57.21,134458.0,40.5605,40.6529,40.5605,40.6529,134458.0
2019-01-09 14:50:00,57.21,57.22,57.13,57.15,177408.0,40.6529,40.66,40.596,40.6103,177408.0
2019-01-09 14:55:00,57.16,57.16,57.1,57.12,106020.0,40.6174,40.6174,40.5747,40.5889,106020.0
2019-01-09 15:00:00,57.13,57.16,57.1,57.16,128012.0,40.596,40.6174,40.5747,40.6174,128012.0
2019-01-09 15:05:00,57.16,57.17,57.13,57.17,166871.0,40.6174,40.6245,40.596,40.6245,166871.0
2019-01-09 15:10:00,57.17,57.22,57.16,57.21,199190.0,40.6245,40.66,40.6174,40.6529,199190.0
2019-01-09 15:15:00,57.21,57.37,57.2,57.36,185355.0,40.6529,40.7666,40.6458,40.7595,185355.0
2019-01-09 15:20:00,57.35,57.37,57.28,57.29,222169.0,40.7524,40.7666,40.7026,40.7097,222169.0
2019-01-09 15:25:00,57.28,57.29,57.19,57.26,298172.0,40.7026,40.7097,40.6387,40.6884,298172.0
2019-01-09 15:30:00,57.26,57.26,57.19,57.21,203983.0,40.6884,40.6884,40.6387,40.6529,203983.0
2019-01-09 15:35:00,57.21,57.22,57.12,57.19,207314.0,40.6529,40.66,40.5889,40.6387,207314.0
2019-01-09 15:40:00,57.19,57.23,57.16,57.21,341159.0,40.6387,40.6671,40.6174,40.6529,341159.0
2019-01-09 15:45:00,57.2,57.2,57.08,57.14,403002.0,40.6458,40.6458,40.5605,40.6032,403002.0
2019-01-09 15:50:00,57.14,57.17,57.13,57.17,261115.0,40.6032,40.6245,40.596,40.6245,261115.0
2019-01-09 15:55:00,57.16,57.18,56.99,57.0,1689618.0,40.6174,40.6316,40.4966,40.5037,1689618.0
2019-01-10 09:30:00,57.29,57.41,57.08,57.13,500182.0,40.7097,40.795,40.5605,40.596,500182.0
2019-01-10 09:35:00,57.13,57.27,57.09,57.2,248980.0,40.596,40.6955,40.5676,40.6458,248980.0
2019-01-10 09:40:00,57.2,57.36,57.13,57.14,159670.0,40.6458,40.7595,40.596,40.6032,159670.0
2019-01-10 09:45:00,57.14,57.14,56.91,56.91,142702.0,40.6032,40.6032,40.4397,40.4397,142702.0
2019-01-10 09:50:00,56.91,57.09,56.9,57.08,145904.0,40.4397,40.5676,40.4326,40.5605,145904.0
2019-01-10 09:55:00,57.08,57.1,56.95,56.99,97808.0,40.5605,40.5747,40.4681,40.4966,97808.0
2019-01-10 10:00:00,56.98,57.03,56.94,56.97,97540.0,40.4895,40.525,40.461,40.4824,97540.0
2019-01-10 10:05:00,56.97,57.05,56.94,56.97,88235.0,40.4824,40.5392,40.461,40.4824,88235.0
2019-01-10 10:10:00,56.97,57.02,56.96,56.97,123401.0,40.4824,40.5179,40.4752,40.4824,123401.0
2019-01-10 10:15:00,56.96,57.04,56.87,57.04,98217.0,40.4752,40.5321,40.4113,40.5321,98217.0
2019-01-10 10:20:00,57.04,57.18,57.03,57.17,93481.0,40.5321,40.6316,40.525,40.6245,93481.0
2019-01-10 10:25:00,57.18,57.27,57.17,57.23,125566.0,40.6316,40.6955,40.6245,40.6671,125566.0
2019-01-10 10:30:00,57.23,57.3,57.2,57.21,86441.0,40.6671,40.7168,40.6458,40.6529,86441.0
2019-01-10 10:35:00,57.21,57.28,57.16,57.25,89726.0,40.6529,40.7026,40.6174,40.6813,89726.0
2019-01-10 10:40:00,57.25,57.35,57.2,57.33,226290.0,40.6813,40.7524,40.6458,40.7382,226290.0
2019-01-10 10:45:00,57.33,57.37,57.28,57.34,137889.0,40.7382,40.7666,40.7026,40.7453,137889.0
2019-01-10 10:50:00,57.34,57.37,57.29,57.34,201291.0,40.7453,40.7666,40.7097,40.7453,201291.0
2019-01-10 10:55:00,57.34,57.37,57.31,57.35,54855.0,40.7453,40.7666,40.724,40.7524,54855.0
2019-01-10 11:00:00,57.36,57.4,57.34,57.34,175021.0,40.7595,40.7879,40.7453,40.7453,175021.0
2019-01-10 11:05:00,57.34,57.44,57.33,57.41,136426.0,40.7453,40.8163,40.7382,40.795,136426.0
2019-01-10 11:10:00,57.41,57.48,57.36,57.46,125777.0,40.795,40.8448,40.7595,40.8305,125777.0
2019-01-10 11:15:00,57.47,57.48,57.44,57.45,98783.0,40.8376,40.8448,40.8163,40.8234,98783.0
2019-01-10 11:20:00,57.46,57.48,57.42,57.42,103648.0,40.8305,40.8448,40.8021,40.8021,103648.0
2019-01-10 11:25:00,57.43,57.47,57.38,57.46,119544.0,40.8092,40.8376,40.7737,40.8305,119544.0
2019-01-10 11:30:00,57.46,57.56,57.45,57.55,127809.0,40.8305,40.9016,40.8234,40.8945,127809.0
2019-01-10 11:35:00,57.54,57.55,57.51,57.54,70250.0,40.8874,40.8945,40.8661,40.8874,70250.0
2019-01-10 11:40:00,57.54,57.55,57.5,57.51,89422.0,40.8874,40.8945,40.859,40.8661,89422.0
2019-01-10 11:45:00,57.51,57.52,57.38,57.42,151120.0,40.8661,40.8732,40.7737,40.8021,151120.0
2019-01-10 11:50:00,57.42,57.43,57.36,57.43,90261.0,40.8021,40.8092,40.7595,40.8092,90261.0
2019-01-10 11:55:00,57.44,57.44,57.38,57.41,45389.0,40.8163,40.8163,40.7737,40.795,45389.0
2019-01-10 12:00:00,57.4,57.44,57.36,57.41,65182.0,40.7879,40.8163,40.7595,40.795,65182.0
2019-01-10 12:05:00,57.4,57.4,57.35,57.36,58424.0,40.7879,40.7879,40.7524,40.7595,58424.0
2019-01-10 12:10:00,57.35,57.42,57.35,57.38,53294.0,40.7524,40.8021,40.7524,40.7737,53294.0
2019-01-10 12:15:00,57.37,57.42,57.36,57.4,78928.0,40.7666,40.8021,40.7595,40.7879,78928.0
2019-01-10 12:20:00,57.4,57.42,57.37,57.41,47067.0,40.7879,40.8021,40.7666,40.795,47067.0
2019-01-10 12:25:00,57.41,57.45,57.38,57.42,51529.0,40.795,40.8234,40.7737,40.8021,51529.0
2019-01-10 12:30:00,57.42,57.45,57.35,57.36,83931.0,40.8021,40.8234,40.7524,40.7595,83931.0
2019-01-10 12:35:00,57.36,57.4,57.34,57.37,53634.0,40.7595,40.7879,40.7453,40.7666,53634.0
2019-01-10 12:40:00,57.37,57.38,57.34,57.35,38304.0,40.7666,40.7737,40.7453,40.7524,38304.0
2019-01-10 12:45:00,57.35,57.5,57.34,57.45,79134.0,40.7524,40.859,40.7453,40.8234,79134.0
2019-01-10 12:50:00,57.45,57.49,57.4,57.42,60061.0,40.8234,40.8519,40.7879,40.8021,60061.0
2019-01-10 12:55:00,57.43,57.43,57.38,57.4,50039.0,40.8092,40.8092,40.7737,40.7879,50039.0
2019-01-10 13:00:00,57.4,57.4,57.33,57.35,50621.0,40.7879,40.7879,40.7382,40.7524,50621.0
2019-01-10 13:05:00,57.36,57.38,57.18,57.31,132584.0,40.7595,40.7737,40.6316,40.724,132584.0
2019-01-10 13:10:00,57.31,57.33,57.27,57.28,95866.0,40.724,40.7382,40.6955,40.7026,95866.0
2019-01-10 13:15:00,57.28,57.32,57.18,57.3,102801.0,40.7026,40.7311,40.6316,40.7168,102801.0
2019-01-10 13:20:00,57.3,57.3,57.25,57.28,47053.0,40.7168,40.7168,40.6813,40.7026,47053.0
2019-01-10 13:25:00,57.28,57.35,57.26,57.34,49453.0,40.7026,40.7524,40.6884,40.7453,49453.0
2019-01-10 13:30:00,57.34,57.34,57.24,57.29,60947.0,40.7453,40.7453,40.6742,40.7097,60947.0
2019-01-10 13:35:00,57.3,57.3,57.22,57.25,39209.0,40.7168,40.7168,40.66,40.6813,39209.0
2019-01-10 13:40:00,57.25,57.25,57.14,57.18,106807.0,40.6813,40.6813,40.6032,40.6316,106807.0
2019-01-10 13:45:00,57.18,57.26,57.17,57.23,66888.0,40.6316,40.6884,40.6245,40.6671,66888.0
2019-01-10 13:50:00,57.24,57.29,57.23,57.25,85166.0,40.6742,40.7097,40.6671,40.6813,85166.0
2019-01-10 13:55:00,57.24,57.28,57.22,57.28,50213.0,40.6742,40.7026,40.66,40.7026,50213.0
2019-01-10 14:00:00,57.28,57.37,57.28,57.32,102936.0,40.7026,40.7666,40.7026,40.7311,102936.0
2019-01-10 14:05:00,57.32,57.49,57.31,57.45,106669.0,40.7311,40.8519,40.724,40.8234,106669.0
2019-01-10 14:10:00,57.45,57.48,57.43,57.45,119242.0,40.8234,40.8448,40.8092,40.8234,119242.0
2019-01-10 14:15:00,57.45,57.55,57.44,57.53,844429.0,40.8234,40.8945,40.8163,40.8803,844429.0
2019-01-10 14:20:00,57.53,57.58,57.49,57.52,253469.0,40.8803,40.9158,40.8519,40.8732,253469.0
2019-01-10 14:25:00,57.53,57.58,57.47,57.52,258042.0,40.8803,40.9158,40.8376,40.8732,258042.0
2019-01-10 14:30:00,57.52,57.54,57.49,57.51,208015.0,40.8732,40.8874,40.8519,40.8661,208015.0
2019-01-10 14:35:00,57.52,57.55,57.46,57.52,99879.0,40.8732,40.8945,40.8305,40.8732,99879.0
2019-01-10 14:40:00,57.52,57.58,57.49,57.55,117019.0,40.8732,40.9158,40.8519,40.8945,117019.0
2019-01-10 14:45:00,57.55,57.56,57.5,57.51,72381.0,40.8945,40.9016,40.859,40.8661,72381.0
2019-01-10 14:50:00,57.5,57.52,57.45,57.48,154049.0,40.859,40.8732,40.8234,40.8448,154049.0
2019-01-10 14:55:00,57.47,57.52,57.44,57.51,53523.0,40.8376,40.8732,40.8163,40.8661,53523.0
2019-01-10 15:00:00,57.51,57.54,57.46,57.5,95235.0,40.8661,40.8874,40.8305,40.859,95235.0
2019-01-10 15:05:00,57.5,57.5,57.46,57.46,210660.0,40.859,40.859,40.8305,40.8305,210660.0
2019-01-10 15:10:00,57.46,57.49,57.42,57.48,110892.0,40.8305,40.8519,40.8021,40.8448,110892.0
2019-01-10 15:15:00,57.47,57.49,57.39,57.41,93650.0,40.8376,40.8519,40.7808,40.795,93650.0
2019-01-10 15:20:00,57.41,57.46,57.38,57.45,101769.0,40.795,40.8305,40.7737,40.8234,101769.0
2019-01-10 15:25:00,57.45,57.52,57.45,57.52,78429.0,40.8234,40.8732,40.8234,40.8732,78429.0
2019-01-10 15:30:00,57.52,57.55,57.49,57.53,130885.0,40.8732,40.8945,40.8519,40.8803,130885.0
2019-01-10 15:35:00,57.54,57.58,57.49,57.58,151786.0,40.8874,40.9158,40.8519,40.9158,151786.0
2019-01-10 15:40:00,57.58,57.67,57.56,57.67,277600.0,40.9158,40.9798,40.9016,40.9798,277600.0
2019-01-10 15:45:00,57.67,57.7,57.57,57.61,280213.0,40.9798,41.0011,40.9087,40.9371,280213.0
2019-01-10 15:50:00,57.61,57.68,57.57,57.6,427637.0,40.9371,40.9869,40.9087,40.93,427637.0
2019-01-10 15:55:00,57.6,57.67,57.56,57.57,1097573.0,40.93,40.9798,40.9016,40.9087,1097573.0
2019-01-11 09:30:00,57.84,57.85,57.48,57.5,488232.0,41.1006,41.1077,40.8448,40.859,488232.0
2019-01-11 09:35:00,57.51,57.59,57.42,57.57,155148.0,40.8661,40.9229,40.8021,40.9087,155148.0
2019-01-11 09:40:00,57.57,57.61,57.45,57.5,112369.0,40.9087,40.9371,40.8234,40.859,112369.0
2019-01-11 09:45:00,57.53,57.57,57.49,57.49,85076.0,40.8803,40.9087,40.8519,40.8519,85076.0
2019-01-11 09:50:00,57.49,57.56,57.42,57.44,113308.0,40.8519,40.9016,40.8021,40.8163,113308.0
2019-01-11 09:55:00,57.45,57.56,57.45,57.53,228434.0,40.8234,40.9016,40.8234,40.8803,228434.0
2019-01-11 10:00:00,57.53,57.64,57.51,57.6,416672.0,40.8803,40.9584,40.8661,40.93,416672.0
2019-01-11 10:05:00,57.61,57.68,57.58,57.67,162540.0,40.9371,40.9869,40.9158,40.9798,162540.0
2019-01-11 10:10:00,57.67,57.68,57.6,57.63,111532.0,40.9798,40.9869,40.93,40.9513,111532.0
2019-01-11 10:15:00,57.63,57.67,57.58,57.64,80370.0,40.9513,40.9798,40.9158,40.9584,80370.0
2019-01-11 10:20:00,57.65,57.66,57.6,57.64,87699.0,40.9656,40.9727,40.93,40.9584,87699.0
2019-01-11 10:25:00,57.64,57.66,57.59,57.64,106648.0,40.9584,40.9727,40.9229,40.9584,106648.0
2019-01-11 10:30:00,57.63,57.73,57.6,57.73,177250.0,40.9513,41.0224,40.93,41.0224,177250.0
2019-01-11 10:35:00,57.72,57.79,57.67,57.69,95375.0,41.0153,41.065,40.9798,40.994,95375.0
2019-01-11 10:40:00,57.69,57.76,57.68,57.75,107211.0,40.994,41.0437,40.9869,41.0366,107211.0
2019-01-11 10:45:00,57.75,57.85,57.74,57.85,156990.0,41.0366,41.1077,41.0295,41.1077,156990.0
2019-01-11 10:50:00,57.85,57.88,57.76,57.82,325084.0,41.1077,41.129,41.0437,41.0864,325084.0
2019-01-11 10:55:00,57.82,57.85,57.78,57.85,170759.0,41.0864,41.1077,41.0579,41.1077,170759.0
2019-01-11 11:00:00,57.85,58.04,57.84,58.0,310652.0,41.1077,41.2427,41.1006,41.2143,310652.0
2019-01-11 11:05:00,58.01,58.07,58.0,58.04,164409.0,41.2214,41.264,41.2143,41.2427,164409.0
2019-01-11 11:10:00,58.04,58.06,57.99,58.01,117657.0,41.2427,41.2569,41.2072,41.2214,117657.0
2019-01-11 11:15:00,58.01,58.1,57.99,58.08,167861.0,41.2214,41.2853,41.2072,41.2711,167861.0
2019-01-11 11:20:00,58.08,58.11,58.05,58.09,165596.0,41.2711,41.2924,41.2498,41.2782,165596.0
2019-01-11 11:25:00,58.08,58.12,58.04,58.09,148544.0,41.2711,41.2995,41.2427,41.2782,148544.0
2019-01-11 11:30:00,58.1,58.12,58.02,58.05,233215.0,41.2853,41.2995,41.2285,41.2498,233215.0
2019-01-11 11:35:00,58.05,58.09,58.0,58.02,361556.0,41.2498,41.2782,41.2143,41.2285,361556.0
2019-01-11 11:40:00,58.03,58.06,57.93,57.94,378797.0,41.2356,41.2569,41.1645,41.1716,378797.0
2019-01-11 11:45:00,57.93,57.97,57.85,57.96,373586.0,41.1645,41.1929,41.1077,41.1858,373586.0
2019-01-11 11:50:00,57.96,58.13,57.9,58.12,331890.0,41.1858,41.3066,41.1432,41.2995,331890.0
2019-01-11 11:55:00,58.11,58.26,58.06,58.18,338817.0,41.2924,41.399,41.2569,41.3422,338817.0
2019-01-11 12:00:00,58.17,58.22,58.1,58.18,220209.0,41.3351,41.3706,41.2853,41.3422,220209.0
2019-01-11 12:05:00,58.18,58.21,58.16,58.18,82816.0,41.3422,41.3635,41.328,41.3422,82816.0
2019-01-11 12:10:00,58.18,58.18,58.13,58.16,101014.0,41.3422,41.3422,41.3066,41.328,101014.0
2019-01-11 12:15:00,58.15,58.22,58.15,58.18,99240.0,41.3209,41.3706,41.3209,41.3422,99240.0
2019-01-11 12:20:00,58.17,58.17,58.03,58.07,208962.0,41.3351,41.3351,41.2356,41.264,208962.0
2019-01-11 12:25:00,58.08,58.08,57.96,58.01,126761.0,41.2711,41.2711,41.1858,41.2214,126761.0
2019-01-11 12:30:00,58.01,58.02,57.95,58.0,101256.0,41.2214,41.2285,41.1787,41.2143,101256.0
2019-01-11 12:35:00,58.0,58.03,57.98,57.99,70919.0,41.2143,41.2356,41.2001,41.2072,70919.0
2019-01-11 12:40:00,57.98,58.0,57.92,57.94,120351.0,41.2001,41.2143,41.1574,41.1716,120351.0
2019-01-11 12:45:00,57.94,57.96,57.91,57.92,65945.0,41.1716,41.1858,41.1503,41.1574,65945.0
2019-01-11 12:50:00,57.92,57.95,57.89,57.94,48679.0,41.1574,41.1787,41.1361,41.1716,48679.0
2019-01-11 12:55:00,57.95,57.99,57.92,57.99,94374.0,41.1787,41.2072,41.1574,41.2072,94374.0
2019-01-11 13:00:00,57.98,58.0,57.89,57.9,71909.0,41.2001,41.2143,41.1361,41.1432,71909.0
2019-01-11 13:05:00,57.9,57.93,57.85,57.88,166702.0,41.1432,41.1645,41.1077,41.129,166702.0
2019-01-11 13:10:00,57.89,57.93,57.88,57.93,59351.0,41.1361,41.1645,41.129,41.1645,59351.0
2019-01-11 13:15:00,57.93,57.94,57.82,57.86,92437.0,41.1645,41.1716,41.0864,41.1148,92437.0
2019-01-11 13:20:00,57.85,57.87,57.8,57.84,184733.0,41.1077,41.1219,41.0721,41.1006,184733.0
2019-01-11 13:25:00,57.84,57.87,57.8,57.85,167137.0,41.1006,41.1219,41.0721,41.1077,167137.0
2019-01-11 13:30:00,57.84,57.91,57.83,57.9,141896.0,41.1006,41.1503,41.0935,41.1432,141896.0
2019-01-11 13:35:00,57.9,57.92,57.84,57.92,148128.0,41.1432,41.1574,41.1006,41.1574,148128.0
2019-01-11 13:40:00,57.93,57.98,57.86,57.97,129169.0,41.1645,41.2001,41.1148,41.1929,129169.0
2019-01-11 13:45:00,57.96,57.98,57.93,57.94,43310.0,41.1858,41.2001,41.1645,41.1716,43310.0
2019-01-11 13:50:00,57.93,57.95,57.89,57.92,147949.0,41.1645,41.1787,41.1361,41.1574,147949.0
2019-01-11 13:55:00,57.91,57.92,57.85,57.91,146081.0,41.1503,41.1574,41.1077,41.1503,146081.0
2019-01-11 14:00:00,57.9,57.91,57.85,57.86,71517.0,41.1432,41.1503,41.1077,41.1148,71517.0
2019-01-11 14:05:00,57.86,57.89,57.82,57.87,161474.0,41.1148,41.1361,41.0864,41.1219,161474.0
2019-01-11 14:10:00,57.86,57.9,57.86,57.88,70381.0,41.1148,41.1432,41.1148,41.129,70381.0
2019-01-11 14:15:00,57.88,57.9,57.82,57.84,114754.0,41.129,41.1432,41.0864,41.1006,114754.0
2019-01-11 14:20:00,57.84,57.85,57.76,57.81,196033.0,41.1006,41.1077,41.0437,41.0792,196033.0
2019-01-11 14:25:00,57.81,57.85,57.72,57.84,158041.0,41.0792,41.1077,41.0153,41.1006,158041.0
2019-01-11 14:30:00,57.84,57.85,57.75,57.78,55902.0,41.1006,41.1077,41.0366,41.0579,55902.0
2019-01-11 14:35:00,57.78,57.8,57.74,57.75,73453.0,41.0579,41.0721,41.0295,41.0366,73453.0
2019-01-11 14:40:00,57.76,57.79,57.7,57.76,92244.0,41.0437,41.065,41.0011,41.0437,92244.0
2019-01-11 14:45:00,57.76,57.78,57.72,57.74,82156.0,41.0437,41.0579,41.0153,41.0295,82156.0
2019-01-11 14:50:00,57.75,57.8,57.73,57.73,61603.0,41.0366,41.0721,41.0224,41.0224,61603.0
2019-01-11 14:55:00,57.72,57.75,57.7,57.73,57845.0,41.0153,41.0366,41.0011,41.0224,57845.0
2019-01-11 15:00:00,57.73,57.74,57.71,57.73,47999.0,41.0224,41.0295,41.0082,41.0224,47999.0
2019-01-11 15:05:00,57.73,57.81,57.71,57.78,82987.0,41.0224,41.0792,41.0082,41.0579,82987.0
2019-01-11 15:10:00,57.78,57.83,57.77,57.79,77490.0,41.0579,41.0935,41.0508,41.065,77490.0
2019-01-11 15:15:00,57.79,57.81,57.78,57.8,56062.0,41.065,41.0792,41.0579,41.0721,56062.0
2019-01-11 15:20:00,57.81,57.87,57.8,57.86,106575.0,41.0792,41.1219,41.0721,41.1148,106575.0
2019-01-11 15:25:00,57.86,57.87,57.83,57.85,144623.0,41.1148,41.1219,41.0935,41.1077,144623.0
2019-01-11 15:30:00,57.85,57.94,57.85,57.92,225883.0,41.1077,41.1716,41.1077,41.1574,225883.0
2019-01-11 15:35:00,57.92,57.96,57.91,57.93,104040.0,41.1574,41.1858,41.1503,41.1645,104040.0
2019-01-11 15:40:00,57.92,57.97,57.89,57.89,198930.0,41.1574,41.1929,41.1361,41.1361,198930.0
2019-01-11 15:45:00,57.9,57.95,57.88,57.94,237083.0,41.1432,41.1787,41.129,41.1716,237083.0
2019-01-11 15:50:00,57.94,58.0,57.93,57.97,230389.0,41.1716,41.2143,41.1645,41.1929,230389.0
2019-01-11 15:55:00,57.97,58.01,57.91,58.01,667130.0,41.1929,41.2214,41.1503,41.2214,667130.0
2019-01-14 09:30:00,57.83,58.11,57.83,57.92,260658.0,41.0935,41.2924,41.0935,41.1574,260658.0
2019-01-14 09:35:00,57.91,57.95,57.77,57.83,132446.0,41.1503,41.1787,41.0508,41.0935,132446.0
2019-01-14 09:40:00,57.84,58.01,57.81,57.94,138223.0,41.1006,41.2214,41.0792,41.1716,138223.0
2019-01-14 09:45:00,57.94,58.0,57.9,58.0,72399.0,41.1716,41.2143,41.1432,41.2143,72399.0
2019-01-14 09:50:00,58.0,58.03,57.77,57.78,159356.0,41.2143,41.2356,41.0508,41.0579,159356.0
2019-01-14 09:55:00,57.78,57.83,57.74,57.83,105914.0,41.0579,41.0935,41.0295,41.0935,105914.0
2019-01-14 10:00:00,57.83,57.93,57.8,57.91,83681.0,41.0935,41.1645,41.0721,41.1503,83681.0
2019-01-14 10:05:00,57.9,57.93,57.87,57.88,73204.0,41.1432,41.1645,41.1219,41.129,73204.0
2019-01-14 10:10:00,57.88,57.91,57.8,57.88,92553.0,41.129,41.1503,41.0721,41.129,92553.0
2019-01-14 10:15:00,57.89,57.92,57.82,57.82,107444.0,41.1361,41.1574,41.0864,41.0864,107444.0
2019-01-14 10:20:00,57.82,57.84,57.75,57.75,67057.0,41.0864,41.1006,41.0366,41.0366,67057.0
2019-01-14 10:25:00,57.76,57.78,57.67,57.74,79099.0,41.0437,41.0579,40.9798,41.0295,79099.0
2019-01-14 10:30:00,57.74,57.86,57.7,57.85,139843.0,41.0295,41.1148,41.0011,41.1077,139843.0
2019-01-14 10:35:00,57.85,57.86,57.73,57.81,71319.0,41.1077,41.1148,41.0224,41.0792,71319.0
2019-01-14 10:40:00,57.82,57.84,57.77,57.79,64704.0,41.0864,41.1006,41.0508,41.065,64704.0
2019-01-14 10:45:00,57.79,57.83,57.73,57.78,89895.0,41.065,41.0935,41.0224,41.0579,89895.0
2019-01-14 10:50:00,57.78,57.92,57.77,57.88,124169.0,41.0579,41.1574,41.0508,41.129,124169.0
2019-01-14 10:55:00,57.87,57.99,57.85,57.99,123139.0,41.1219,41.2072,41.1077,41.2072,123139.0
2019-01-14 11:00:00,57.99,58.0,57.93,57.97,128262.0,41.2072,41.2143,41.1645,41.1929,128262.0
2019-01-14 11:05:00,57.98,58.07,57.93,58.06,176465.0,41.2001,41.264,41.1645,41.2569,176465.0
2019-01-14 11:10:00,58.05,58.09,57.97,58.05,103538.0,41.2498,41.2782,41.1929,41.2498,103538.0
2019-01-14 11:15:00,58.05,58.05,57.99,58.0,101385.0,41.2498,41.2498,41.2072,41.2143,101385.0
2019-01-14 11:20:00,58.0,58.12,57.99,58.03,151136.0,41.2143,41.2995,41.2072,41.2356,151136.0
2019-01-14 11:25:00,58.04,58.04,57.92,57.95,139633.0,41.2427,41.2427,41.1574,41.1787,139633.0
2019-01-14 11:30:00,57.95,57.97,57.9,57.96,125681.0,41.1787,41.1929,41.1432,41.1858,125681.0
2019-01-14 11:35:00,57.96,57.97,57.93,57.96,85765.0,41.1858,41.1929,41.1645,41.1858,85765.0
2019-01-14 11:40:00,57.96,58.01,57.9,57.93,94026.0,41.1858,41.2214,41.1432,41.1645,94026.0
2019-01-14 11:45:00,57.93,57.93,57.84,57.85,132674.0,41.1645,41.1645,41.1006,41.1077,132674.0
2019-01-14 11:50:00,57.85,57.91,57.82,57.91,104172.0,41.1077,41.1503,41.0864,41.1503,104172.0
2019-01-14 11:55:00,57.91,57.95,57.89,57.94,100882.0,41.1503,41.1787,41.1361,41.1716,100882.0
2019-01-14 12:00:00,57.95,58.0,57.91,58.0,87524.0,41.1787,41.2143,41.1503,41.2143,87524.0
2019-01-14 12:05:00,57.99,58.05,57.98,58.0,80244.0,41.2072,41.2498,41.2001,41.2143,80244.0
2019-01-14 12:10:00,58.01,58.06,57.94,57.97,93970.0,41.2214,41.2569,41.1716,41.1929,93970.0
2019-01-14 12:15:00,57.98,58.04,57.98,58.0,106095.0,41.2001,41.2427,41.2001,41.2143,106095.0
2019-01-14 12:20:00,57.99,58.0,57.97,57.98,69050.0,41.2072,41.2143,41.1929,41.2001,69050.0
2019-01-14 12:25:00,57.99,58.04,57.97,58.01,90115.0,41.2072,41.2427,41.1929,41.2214,90115.0
2019-01-14 12:30:00,58.02,58.04,57.99,58.04,91657.0,41.2285,41.2427,41.2072,41.2427,91657.0
2019-01-14 12:35:00,58.03,58.04,58.0,58.01,52201.0,41.2356,41.2427,41.2143,41.2214,52201.0
2019-01-14 12:40:00,58.01,58.05,57.99,58.01,76823.0,41.2214,41.2498,41.2072,41.2214,76823.0
2019-01-14 12:45:00,58.01,58.03,57.98,58.01,107170.0,41.2214,41.2356,41.2001,41.2214,107170.0
2019-01-14 12:50:00,58.01,58.08,57.98,58.08,96489.0,41.2214,41.2711,41.2001,41.2711,96489.0
2019-01-14 12:55:00,58.08,58.1,58.06,58.06,76438.0,41.2711,41.2853,41.2569,41.2569,76438.0
2019-01-14 13:00:00,58.07,58.11,58.04,58.07,112798.0,41.264,41.2924,41.2427,41.264,112798.0
2019-01-14 13:05:00,58.07,58.1,58.04,58.08,60936.0,41.264,41.2853,41.2427,41.2711,60936.0
2019-01-14 13:10:00,58.09,58.1,58.04,58.07,84480.0,41.2782,41.2853,41.2427,41.264,84480.0
2019-01-14 13:15:00,58.07,58.08,58.02,58.05,56614.0,41.264,41.2711,41.2285,41.2498,56614.0
2019-01-14 13:20:00,58.05,58.1,58.05,58.1,52114.0,41.2498,41.2853,41.2498,41.2853,52114.0
2019-01-14 13:25:00,58.1,58.1,58.07,58.09,42452.0,41.2853,41.2853,41.264,41.2782,42452.0
2019-01-14 13:30:00,58.09,58.09,58.04,58.04,46226.0,41.2782,41.2782,41.2427,41.2427,46226.0
2019-01-14 13:35:00,58.05,58.07,58.04,58.06,54256.0,41.2498,41.264,41.2427,41.2569,54256.0
2019-01-14 13:40:00,58.06,58.08,58.04,58.04,38763.0,41.2569,41.2711,41.2427,41.2427,38763.0
2019-01-14 13:45:00,58.04,58.07,58.03,58.05,154000.0,41.2427,41.264,41.2356,41.2498,154000.0
2019-01-14 13:50:00,58.05,58.09,58.03,58.09,93203.0,41.2498,41.2782,41.2356,41.2782,93203.0
2019-01-14 13:55:00,58.08,58.09,58.06,58.08,46043.0,41.2711,41.2782,41.2569,41.2711,46043.0
2019-01-14 14:00:00,58.08,58.14,58.06,58.14,75228.0,41.2711,41.3137,41.2569,41.3137,75228.0
2019-01-14 14:05:00,58.14,58.15,58.07,58.08,66104.0,41.3137,41.3209,41.264,41.2711,66104.0
2019-01-14 14:10:00,58.09,58.1,58.06,58.09,67523.0,41.2782,41.2853,41.2569,41.2782,67523.0
2019-01-14 14:15:00,58.09,58.09,58.03,58.04,70097.0,41.2782,41.2782,41.2356,41.2427,70097.0
2019-01-14 14:20:00,58.04,58.07,58.03,58.04,94645.0,41.2427,41.264,41.2356,41.2427,94645.0
2019-01-14 14:25:00,58.03,58.07,58.02,58.04,180516.0,41.2356,41.264,41.2285,41.2427,180516.0
2019-01-14 14:30:00,58.04,58.08,57.98,58.0,143471.0,41.2427,41.2711,41.2001,41.2143,143471.0
2019-01-14 14:35:00,58.0,58.03,57.97,57.97,57415.0,41.2143,41.2356,41.1929,41.1929,57415.0
2019-01-14 14:40:00,57.98,58.02,57.96,57.99,104339.0,41.2001,41.2285,41.1858,41.2072,104339.0
2019-01-14 14:45:00,57.99,58.07,57.96,58.07,72851.0,41.2072,41.264,41.1858,41.264,72851.0
2019-01-14 14:50:00,58.07,58.11,58.05,58.1,117706.0,41.264,41.2924,41.2498,41.2853,117706.0
2019-01-14 14:55:00,58.1,58.13,58.08,58.11,64919.0,41.2853,41.3066,41.2711,41.2924,64919.0
2019-01-14 15:00:00,58.12,58.13,58.07,58.09,61965.0,41.2995,41.3066,41.264,41.2782,61965.0
2019-01-14 15:05:00,58.09,58.13,58.06,58.06,91939.0,41.2782,41.3066,41.2569,41.2569,91939.0
2019-01-14 15:10:00,58.07,58.07,58.02,58.02,57550.0,41.264,41.264,41.2285,41.2285,57550.0
2019-01-14 15:15:00,58.02,58.03,58.0,58.02,80729.0,41.2285,41.2356,41.2143,41.2285,80729.0
2019-01-14 15:20:00,58.02,58.03,57.99,58.03,73565.0,41.2285,41.2356,41.2072,41.2356,73565.0
2019-01-14 15:25:00,58.03,58.03,57.95,57.96,103871.0,41.2356,41.2356,41.1787,41.1858,103871.0
2019-01-14 15:30:00,57.97,58.01,57.96,57.98,109112.0,41.1929,41.2214,41.1858,41.2001,109112.0
2019-01-14 15:35:00,57.98,58.01,57.97,57.98,105427.0,41.2001,41.2214,41.1929,41.2001,105427.0
2019-01-14 15:40:00,57.99,57.99,57.94,57.97,165347.0,41.2072,41.2072,41.1716,41.1929,165347.0
2019-01-14 15:45:00,57.96,57.98,57.91,57.92,237066.0,41.1858,41.2001,41.1503,41.1574,237066.0
2019-01-14 15:50:00,57.92,57.92,57.85,57.87,241962.0,41.1574,41.1574,41.1077,41.1219,241962.0
2019-01-14 15:55:00,57.87,58.11,57.86,58.02,1065783.0,41.1219,41.2924,41.1148,41.2285,1065783.0
2019-01-15 09:30:00,57.74,57.84,57.58,57.75,423503.0,41.0295,41.1006,40.9158,41.0366,423503.0
2019-01-15 09:35:00,57.75,57.97,57.69,57.93,208386.0,41.0366,41.1929,40.994,41.1645,208386.0
2019-01-15 09:40:00,57.93,58.02,57.88,57.97,127660.0,41.1645,41.2285,41.129,41.1929,127660.0
2019-01-15 09:45:00,57.97,58.1,57.93,58.01,102561.0,41.1929,41.2853,41.1645,41.2214,102561.0
2019-01-15 09:50:00,58.01,58.16,58.01,58.1,148650.0,41.2214,41.328,41.2214,41.2853,148650.0
2019-01-15 09:55:00,58.1,58.16,58.08,58.14,60302.0,41.2853,41.328,41.2711,41.3137,60302.0
2019-01-15 10:00:00,58.15,58.29,58.13,58.23,127495.0,41.3209,41.4203,41.3066,41.3777,127495.0
2019-01-15 10:05:00,58.24,58.24,58.04,58.04,91027.0,41.3848,41.3848,41.2427,41.2427,91027.0
2019-01-15 10:10:00,58.05,58.08,57.97,58.01,183709.0,41.2498,41.2711,41.1929,41.2214,183709.0
2019-01-15 10:15:00,58.0,58.05,57.96,58.03,156566.0,41.2143,41.2498,41.1858,41.2356,156566.0
2019-01-15 10:20:00,58.03,58.13,58.02,58.13,87505.0,41.2356,41.3066,41.2285,41.3066,87505.0
2019-01-15 10:25:00,58.14,58.16,58.06,58.08,63643.0,41.3137,41.328,41.2569,41.2711,63643.0
2019-01-15 10:30:00,58.08,58.1,57.98,58.0,196894.0,41.2711,41.2853,41.2001,41.2143,196894.0
2019-01-15 10:35:00,58.01,58.03,57.96,58.02,67588.0,41.2214,41.2356,41.1858,41.2285,67588.0
2019-01-15 10:40:00,58.03,58.1,58.01,58.06,88911.0,41.2356,41.2853,41.2214,41.2569,88911.0
2019-01-15 10:45:00,58.05,58.07,58.0,58.03,68339.0,41.2498,41.264,41.2143,41.2356,68339.0
2019-01-15 10:50:00,58.03,58.06,58.0,58.03,43749.0,41.2356,41.2569,41.2143,41.2356,43749.0
2019-01-15 10:55:00,58.04,58.08,57.95,57.98,124538.0,41.2427,41.2711,41.1787,41.2001,124538.0
2019-01-15 11:00:00,57.99,58.02,57.95,58.0,78815.0,41.2072,41.2285,41.1787,41.2143,78815.0
2019-01-15 11:05:00,58.0,58.09,57.99,58.06,102260.0,41.2143,41.2782,41.2072,41.2569,102260.0
2019-01-15 11:10:00,58.06,58.07,58.0,58.01,59972.0,41.2569,41.264,41.2143,41.2214,59972.0
2019-01-15 11:15:00,58.01,58.06,58.0,58.02,54757.0,41.2214,41.2569,41.2143,41.2285,54757.0
2019-01-15 11:20:00,58.03,58.05,57.99,57.99,49501.0,41.2356,41.2498,41.2072,41.2072,49501.0
2019-01-15 11:25:00,57.99,58.02,57.98,58.0,71337.0,41.2072,41.2285,41.2001,41.2143,71337.0
2019-01-15 11:30:00,58.0,58.0,57.89,57.91,73566.0,41.2143,41.2143,41.1361,41.1503,73566.0
2019-01-15 11:35:00,57.92,57.94,57.88,57.9,46101.0,41.1574,41.1716,41.129,41.1432,46101.0
2019-01-15 11:40:00,57.9,57.97,57.88,57.91,45489.0,41.1432,41.1929,41.129,41.1503,45489.0
2019-01-15 11:45:00,57.9,57.93,57.89,57.91,47823.0,41.1432,41.1645,41.1361,41.1503,47823.0
2019-01-15 11:50:00,57.91,57.91,57.85,57.86,53719.0,41.1503,41.1503,41.1077,41.1148,53719.0
2019-01-15 11:55:00,57.87,58.0,57.84,57.96,116273.0,41.1219,41.2143,41.1006,41.1858,116273.0
2019-01-15 12:00:00,57.96,58.07,57.95,58.01,149769.0,41.1858,41.264,41.1787,41.2214,149769.0
2019-01-15 12:05:00,58.01,58.06,57.99,58.01,59067.0,41.2214,41.2569,41.2072,41.2214,59067.0
2019-01-15 12:10:00,58.01,58.11,58.01,58.1,59818.0,41.2214,41.2924,41.2214,41.2853,59818.0
2019-01-15 12:15:00,58.1,58.1,58.03,58.03,36739.0,41.2853,41.2853,41.2356,41.2356,36739.0
2019-01-15 12:20:00,58.03,58.08,58.03,58.05,44740.0,41.2356,41.2711,41.2356,41.2498,44740.0
2019-01-15 12:25:00,58.05,58.05,58.01,58.04,26133.0,41.2498,41.2498,41.2214,41.2427,26133.0
2019-01-15 12:30:00,58.03,58.04,58.0,58.03,50983.0,41.2356,41.2427,41.2143,41.2356,50983.0
2019-01-15 12:35:00,58.02,58.04,58.01,58.01,47288.0,41.2285,41.2427,41.2214,41.2214,47288.0
2019-01-15 12:40:00,58.02,58.03,57.99,57.99,78980.0,41.2285,41.2356,41.2072,41.2072,78980.0
2019-01-15 12:45:00,58.0,58.04,57.99,58.03,49339.0,41.2143,41.2427,41.2072,41.2356,49339.0
2019-01-15 12:50:00,58.02,58.04,58.01,58.02,46416.0,41.2285,41.2427,41.2214,41.2285,46416.0
2019-01-15 12:55:00,58.02,58.04,58.0,58.03,53223.0,41.2285,41.2427,41.2143,41.2356,53223.0
2019-01-15 13:00:00,58.04,58.04,58.0,58.0,40563.0,41.2427,41.2427,41.2143,41.2143,40563.0
2019-01-15 13:05:00,58.01,58.11,58.0,58.1,62215.0,41.2214,41.2924,41.2143,41.2853,62215.0
2019-01-15 13:10:00,58.1,58.12,58.02,58.02,47598.0,41.2853,41.2995,41.2285,41.2285,47598.0
2019-01-15 13:15:00,58.02,58.04,58.0,58.0,58845.0,41.2285,41.2427,41.2143,41.2143,58845.0
2019-01-15 13:20:00,58.01,58.05,58.0,58.01,57317.0,41.2214,41.2498,41.2143,41.2214,57317.0
2019-01-15 13:25:00,58.01,58.09,58.01,58.05,79973.0,41.2214,41.2782,41.2214,41.2498,79973.0
2019-01-15 13:30:00,58.06,58.07,58.03,58.05,35538.0,41.2569,41.264,41.2356,41.2498,35538.0
2019-01-15 13:35:00,58.05,58.08,58.01,58.03,66784.0,41.2498,41.2711,41.2214,41.2356,66784.0
2019-01-15 13:40:00,58.03,58.06,57.99,58.02,64186.0,41.2356,41.2569,41.2072,41.2285,64186.0
2019-01-15 13:45:00,58.02,58.03,57.98,58.01,70253.0,41.2285,41.2356,41.2001,41.2214,70253.0
2019-01-15 13:50:00,58.01,58.03,57.99,58.01,37200.0,41.2214,41.2356,41.2072,41.2214,37200.0
2019-01-15 13:55:00,58.0,58.01,57.97,57.99,78751.0,41.2143,41.2214,41.1929,41.2072,78751.0
2019-01-15 14:00:00,58.0,58.03,57.94,57.94,64609.0,41.2143,41.2356,41.1716,41.1716,64609.0
2019-01-15 14:05:00,57.95,58.04,57.92,57.98,83809.0,41.1787,41.2427,41.1574,41.2001,83809.0
2019-01-15 14:10:00,57.98,58.02,57.98,58.01,63587.0,41.2001,41.2285,41.2001,41.2214,63587.0
2019-01-15 14:15:00,58.01,58.02,57.94,57.98,106030.0,41.2214,41.2285,41.1716,41.2001,106030.0
2019-01-15 14:20:00,57.99,58.02,57.96,57.98,88087.0,41.2072,41.2285,41.1858,41.2001,88087.0
2019-01-15 14:25:00,57.99,58.01,57.9,57.91,82397.0,41.2072,41.2214,41.1432,41.1503,82397.0
2019-01-15 14:30:00,57.92,57.94,57.85,57.92,109121.0,41.1574,41.1716,41.1077,41.1574,109121.0
2019-01-15 14:35:00,57.93,57.93,57.84,57.89,55192.0,41.1645,41.1645,41.1006,41.1361,55192.0
2019-01-15 14:40:00,57.89,57.98,57.88,57.93,82511.0,41.1361,41.2001,41.129,41.1645,82511.0
2019-01-15 14:45:00,57.94,57.96,57.91,57.93,55359.0,41.1716,41.1858,41.1503,41.1645,55359.0
2019-01-15 14:50:00,57.93,57.97,57.93,57.94,43985.0,41.1645,41.1929,41.1645,41.1716,43985.0
2019-01-15 14:55:00,57.95,57.97,57.93,57.94,79016.0,41.1787,41.1929,41.1645,41.1716,79016.0
2019-01-15 15:00:00,57.93,57.96,57.91,57.95,64849.0,41.1645,41.1858,41.1503,41.1787,64849.0
2019-01-15 15:05:00,57.94,58.02,57.93,57.99,68705.0,41.1716,41.2285,41.1645,41.2072,68705.0
2019-01-15 15:10:00,58.0,58.04,57.99,58.03,67199.0,41.2143,41.2427,41.2072,41.2356,67199.0
2019-01-15 15:15:00,58.03,58.04,57.95,57.96,118279.0,41.2356,41.2427,41.1787,41.1858,118279.0
2019-01-15 15:20:00,57.96,57.96,57.91,57.93,66838.0,41.1858,41.1858,41.1503,41.1645,66838.0
2019-01-15 15:25:00,57.93,57.94,57.88,57.91,98409.0,41.1645,41.1716,41.129,41.1503,98409.0
2019-01-15 15:30:00,57.91,57.98,57.89,57.96,88146.0,41.1503,41.2001,41.1361,41.1858,88146.0
2019-01-15 15:35:00,57.97,57.97,57.92,57.93,98990.0,41.1929,41.1929,41.1574,41.1645,98990.0
2019-01-15 15:40:00,57.93,58.0,57.92,57.99,133446.0,41.1645,41.2143,41.1574,41.2072,133446.0
2019-01-15 15:45:00,57.98,58.08,57.98,58.03,202515.0,41.2001,41.2711,41.2001,41.2356,202515.0
2019-01-15 15:50:00,58.03,58.04,57.99,58.02,135976.0,41.2356,41.2427,41.2072,41.2285,135976.0
2019-01-15 15:55:00,58.02,58.1,58.01,58.09,443890.0,41.2285,41.2853,41.2214,41.2782,443890.0
2019-01-16 09:30:00,57.93,57.93,57.5,57.51,441915.0,41.1645,41.1645,40.859,40.8661,441915.0
2019-01-16 09:35:00,57.52,57.53,57.4,57.42,192941.0,40.8732,40.8803,40.7879,40.8021,192941.0
2019-01-16 09:40:00,57.43,57.55,57.42,57.5,249402.0,40.8092,40.8945,40.8021,40.859,249402.0
2019-01-16 09:45:00,57.5,57.51,57.34,57.45,248288.0,40.859,40.8661,40.7453,40.8234,248288.0
2019-01-16 09:50:00,57.45,57.49,57.22,57.28,235146.0,40.8234,40.8519,40.66,40.7026,235146.0
2019-01-16 09:55:00,57.29,57.36,57.24,57.24,180986.0,40.7097,40.7595,40.6742,40.6742,180986.0
2019-01-16 10:00:00,57.24,57.3,57.22,57.24,186698.0,40.6742,40.7168,40.66,40.6742,186698.0
2019-01-16 10:05:00,57.25,57.32,57.2,57.29,135288.0,40.6813,40.7311,40.6458,40.7097,135288.0
2019-01-16 10:10:00,57.29,57.31,57.23,57.23,74172.0,40.7097,40.724,40.6671,40.6671,74172.0
2019-01-16 10:15:00,57.23,57.35,57.22,57.31,179576.0,40.6671,40.7524,40.66,40.724,179576.0
2019-01-16 10:20:00,57.3,57.37,57.29,57.33,95116.0,40.7168,40.7666,40.7097,40.7382,95116.0
2019-01-16 10:25:00,57.32,57.36,57.29,57.31,153566.0,40.7311,40.7595,40.7097,40.724,153566.0
2019-01-16 10:30:00,57.31,57.35,57.26,57.34,145918.0,40.724,40.7524,40.6884,40.7453,145918.0
2019-01-16 10:35:00,57.35,57.39,57.3,57.37,125145.0,40.7524,40.7808,40.7168,40.7666,125145.0
2019-01-16 10:40:00,57.37,57.39,57.32,57.34,127232.0,40.7666,40.7808,40.7311,40.7453,127232.0
2019-01-16 10:45:00,57.34,57.34,57.28,57.3,119354.0,40.7453,40.7453,40.7026,40.7168,119354.0
2019-01-16 10:50:00,57.29,57.3,57.24,57.29,112130.0,40.7097,40.7168,40.6742,40.7097,112130.0
2019-01-16 10:55:00,57.29,57.3,57.23,57.28,89126.0,40.7097,40.7168,40.6671,40.7026,89126.0
2019-01-16 11:00:00,57.28,57.3,57.24,57.25,120897.0,40.7026,40.7168,40.6742,40.6813,120897.0
2019-01-16 11:05:00,57.25,57.26,57.13,57.13,131435.0,40.6813,40.6884,40.596,40.596,131435.0
2019-01-16 11:10:00,57.14,57.2,57.11,57.19,98104.0,40.6032,40.6458,40.5818,40.6387,98104.0
2019-01-16 11:15:00,57.19,57.21,57.17,57.19,81891.0,40.6387,40.6529,40.6245,40.6387,81891.0
2019-01-16 11:20:00,57.2,57.23,57.15,57.21,95486.0,40.6458,40.6671,40.6103,40.6529,95486.0
2019-01-16 11:25:00,57.21,57.21,57.14,57.17,106384.0,40.6529,40.6529,40.6032,40.6245,106384.0
2019-01-16 11:30:00,57.17,57.17,57.09,57.09,175269.0,40.6245,40.6245,40.5676,40.5676,175269.0
2019-01-16 11:35:00,57.1,57.2,57.09,57.15,193527.0,40.5747,40.6458,40.5676,40.6103,193527.0
2019-01-16 11:40:00,57.15,57.18,57.13,57.14,75714.0,40.6103,40.6316,40.596,40.6032,75714.0
2019-01-16 11:45:00,57.14,57.17,57.1,57.12,102827.0,40.6032,40.6245,40.5747,40.5889,102827.0
2019-01-16 11:50:00,57.12,57.12,57.05,57.08,119899.0,40.5889,40.5889,40.5392,40.5605,119899.0
2019-01-16 11:55:00,57.08,57.09,57.02,57.04,75884.0,40.5605,40.5676,40.5179,40.5321,75884.0
2019-01-16 12:00:00,57.04,57.04,57.01,57.04,108510.0,40.5321,40.5321,40.5108,40.5321,108510.0
2019-01-16 12:05:00,57.04,57.07,57.04,57.06,71830.0,40.5321,40.5534,40.5321,40.5463,71830.0
2019-01-16 12:10:00,57.05,57.23,57.05,57.21,88187.0,40.5392,40.6671,40.5392,40.6529,88187.0
2019-01-16 12:15:00,57.21,57.22,57.12,57.2,76652.0,40.6529,40.66,40.5889,40.6458,76652.0
2019-01-16 12:20:00,57.2,57.21,57.16,57.19,58753.0,40.6458,40.6529,40.6174,40.6387,58753.0
2019-01-16 12:25:00,57.19,57.2,57.15,57.18,42529.0,40.6387,40.6458,40.6103,40.6316,42529.0
2019-01-16 12:30:00,57.17,57.18,57.1,57.11,69773.0,40.6245,40.6316,40.5747,40.5818,69773.0
2019-01-16 12:35:00,57.11,57.14,57.1,57.11,56335.0,40.5818,40.6032,40.5747,40.5818,56335.0
2019-01-16 12:40:00,57.1,57.14,57.1,57.11,86766.0,40.5747,40.6032,40.5747,40.5818,86766.0
2019-01-16 12:45:00,57.12,57.12,57.07,57.1,61445.0,40.5889,40.5889,40.5534,40.5747,61445.0
2019-01-16 12:50:00,57.1,57.15,57.1,57.15,49363.0,40.5747,40.6103,40.5747,40.6103,49363.0
2019-01-16 12:55:00,57.15,57.16,57.12,57.13,69785.0,40.6103,40.6174,40.5889,40.596,69785.0
2019-01-16 13:00:00,57.12,57.16,57.11,57.15,71281.0,40.5889,40.6174,40.5818,40.6103,71281.0
2019-01-16 13:05:00,57.15,57.15,57.12,57.14,48256.0,40.6103,40.6103,40.5889,40.6032,48256.0
2019-01-16 13:10:00,57.14,57.18,57.12,57.12,54734.0,40.6032,40.6316,40.5889,40.5889,54734.0
2019-01-16 13:15:00,57.13,57.17,57.1,57.15,73743.0,40.596,40.6245,40.5747,40.6103,73743.0
2019-01-16 13:20:00,57.16,57.19,57.16,57.17,34449.0,40.6174,40.6387,40.6174,40.6245,34449.0
2019-01-16 13:25:00,57.16,57.22,57.16,57.2,51773.0,40.6174,40.66,40.6174,40.6458,51773.0
2019-01-16 13:30:00,57.21,57.26,57.19,57.25,47620.0,40.6529,40.6884,40.6387,40.6813,47620.0
2019-01-16 13:35:00,57.25,57.28,57.2,57.21,54609.0,40.6813,40.7026,40.6458,40.6529,54609.0
2019-01-16 13:40:00,57.21,57.24,57.2,57.22,52505.0,40.6529,40.6742,40.6458,40.66,52505.0
2019-01-16 13:45:00,57.22,57.3,57.21,57.29,76658.0,40.66,40.7168,40.6529,40.7097,76658.0
2019-01-16 13:50:00,57.29,57.3,57.23,57.24,81269.0,40.7097,40.7168,40.6671,40.6742,81269.0
2019-01-16 13:55:00,57.24,57.25,57.2,57.22,72127.0,40.6742,40.6813,40.6458,40.66,72127.0
2019-01-16 14:00:00,57.22,57.28,57.14,57.18,145356.0,40.66,40.7026,40.6032,40.6316,145356.0
2019-01-16 14:05:00,57.18,57.2,57.17,57.18,65470.0,40.6316,40.6458,40.6245,40.6316,65470.0
2019-01-16 14:10:00,57.18,57.18,57.12,57.13,86715.0,40.6316,40.6316,40.5889,40.596,86715.0
2019-01-16 14:15:00,57.12,57.14,57.11,57.13,112331.0,40.5889,40.6032,40.5818,40.596,112331.0
2019-01-16 14:20:00,57.13,57.2,57.13,57.2,108353.0,40.596,40.6458,40.596,40.6458,108353.0
2019-01-16 14:25:00,57.19,57.19,57.16,57.18,64012.0,40.6387,40.6387,40.6174,40.6316,64012.0
2019-01-16 14:30:00,57.18,57.21,57.17,57.2,85300.0,40.6316,40.6529,40.6245,40.6458,85300.0
2019-01-16 14:35:00,57.2,57.21,57.18,57.19,94732.0,40.6458,40.6529,40.6316,40.6387,94732.0
2019-01-16 14:40:00,57.19,57.2,57.11,57.12,90514.0,40.6387,40.6458,40.5818,40.5889,90514.0
2019-01-16 14:45:00,57.13,57.17,57.12,57.17,85234.0,40.596,40.6245,40.5889,40.6245,85234.0
2019-01-16 14:50:00,57.17,57.19,57.1,57.11,130558.0,40.6245,40.6387,40.5747,40.5818,130558.0
2019-01-16 14:55:00,57.11,57.12,57.06,57.06,119333.0,40.5818,40.5889,40.5463,40.5463,119333.0
2019-01-16 15:00:00,57.06,57.11,57.03,57.11,181128.0,40.5463,40.5818,40.525,40.5818,181128.0
2019-01-16 15:05:00,57.1,57.11,57.06,57.09,78043.0,40.5747,40.5818,40.5463,40.5676,78043.0
2019-01-16 15:10:00,57.09,57.13,57.08,57.13,119165.0,40.5676,40.596,40.5605,40.596,119165.0
2019-01-16 15:15:00,57.13,57.16,57.12,57.13,77853.0,40.596,40.6174,40.5889,40.596,77853.0
2019-01-16 15:20:00,57.13,57.16,57.11,57.14,100285.0,40.596,40.6174,40.5818,40.6032,100285.0
2019-01-16 15:25:00,57.14,57.14,57.1,57.13,113241.0,40.6032,40.6032,40.5747,40.596,113241.0
2019-01-16 15:30:00,57.13,57.14,57.0,57.01,197603.0,40.596,40.6032,40.5037,40.5108,197603.0
2019-01-16 15:35:00,57.01,57.1,57.0,57.08,133255.0,40.5108,40.5747,40.5037,40.5605,133255.0
2019-01-16 15:40:00,57.09,57.18,57.06,57.17,189897.0,40.5676,40.6316,40.5463,40.6245,189897.0
2019-01-16 15:45:00,57.16,57.17,57.05,57.1,258617.0,40.6174,40.6245,40.5392,40.5747,258617.0
2019-01-16 15:50:00,57.09,57.1,57.0,57.05,328851.0,40.5676,40.5747,40.5037,40.5392,328851.0
2019-01-16 15:55:00,57.06,57.12,57.0,57.06,1222036.0,40.5463,40.5889,40.5037,40.5463,1222036.0
2019-01-17 09:30:00,57.16,57.4,57.13,57.32,666405.0,40.6174,40.7879,40.596,40.7311,666405.0
2019-01-17 09:35:00,57.32,57.34,57.2,57.27,203000.0,40.7311,40.7453,40.6458,40.6955,203000.0
2019-01-17 09:40:00,57.26,57.32,57.2,57.24,100859.0,40.6884,40.7311,40.6458,40.6742,100859.0
2019-01-17 09:45:00,57.24,57.32,57.23,57.3,153587.0,40.6742,40.7311,40.6671,40.7168,153587.0
2019-01-17 09:50:00,57.3,57.3,57.2,57.23,97927.0,40.7168,40.7168,40.6458,40.6671,97927.0
2019-01-17 09:55:00,57.23,57.27,57.17,57.18,67135.0,40.6671,40.6955,40.6245,40.6316,67135.0
2019-01-17 10:00:00,57.17,57.25,57.16,57.2,88141.0,40.6245,40.6813,40.6174,40.6458,88141.0
2019-01-17 10:05:00,57.2,57.23,57.13,57.13,65767.0,40.6458,40.6671,40.596,40.596,65767.0
2019-01-17 10:10:00,57.14,57.19,57.11,57.13,78806.0,40.6032,40.6387,40.5818,40.596,78806.0
2019-01-17 10:15:00,57.12,57.15,56.98,57.0,506068.0,40.5889,40.6103,40.4895,40.5037,506068.0
2019-01-17 10:20:00,57.0,57.08,56.98,57.05,209489.0,40.5037,40.5605,40.4895,40.5392,209489.0
2019-01-17 10:25:00,57.04,57.05,56.99,57.04,146378.0,40.5321,40.5392,40.4966,40.5321,146378.0
2019-01-17 10:30:00,57.04,57.06,57.0,57.04,109151.0,40.5321,40.5463,40.5037,40.5321,109151.0
2019-01-17 10:35:00,57.04,57.06,56.9,56.91,128548.0,40.5321,40.5463,40.4326,40.4397,128548.0
2019-01-17 10:40:00,56.91,56.95,56.66,56.67,228815.0,40.4397,40.4681,40.2621,40.2692,228815.0
2019-01-17 10:45:00,56.68,56.73,56.64,56.72,223262.0,40.2763,40.3118,40.2479,40.3047,223262.0
2019-01-17 10:50:00,56.72,56.73,56.46,56.47,308695.0,40.3047,40.3118,40.12,40.1271,308695.0
2019-01-17 10:55:00,56.47,56.66,56.45,56.55,205379.0,40.1271,40.2621,40.1128,40.1839,205379.0
2019-01-17 11:00:00,56.56,56.64,56.47,56.54,193875.0,40.191,40.2479,40.1271,40.1768,193875.0
2019-01-17 11:05:00,56.54,56.61,56.53,56.56,225799.0,40.1768,40.2265,40.1697,40.191,225799.0
2019-01-17 11:10:00,56.57,56.58,56.48,56.49,291095.0,40.1981,40.2052,40.1342,40.1413,291095.0
2019-01-17 11:15:00,56.5,56.52,56.45,56.49,226462.0,40.1484,40.1626,40.1128,40.1413,226462.0
2019-01-17 11:20:00,56.5,56.53,56.46,56.49,134735.0,40.1484,40.1697,40.12,40.1413,134735.0
2019-01-17 11:25:00,56.49,56.53,56.46,56.51,144486.0,40.1413,40.1697,40.12,40.1555,144486.0
2019-01-17 11:30:00,56.51,56.56,56.5,56.55,129652.0,40.1555,40.191,40.1484,40.1839,129652.0
2019-01-17 11:35:00,56.55,56.58,56.46,56.46,127990.0,40.1839,40.2052,40.12,40.12,127990.0
2019-01-17 11:40:00,56.46,56.49,56.36,56.37,139337.0,40.12,40.1413,40.0489,40.056,139337.0
2019-01-17 11:45:00,56.37,56.4,56.3,56.36,247097.0,40.056,40.0773,40.0063,40.0489,247097.0
2019-01-17 11:50:00,56.36,56.37,56.25,56.35,249787.0,40.0489,40.056,39.9707,40.0418,249787.0
2019-01-17 11:55:00,56.34,56.35,56.25,56.3,120864.0,40.0347,40.0418,39.9707,40.0063,120864.0
2019-01-17 12:00:00,56.31,56.33,56.26,56.32,118402.0,40.0134,40.0276,39.9778,40.0205,118402.0
2019-01-17 12:05:00,56.32,56.34,56.27,56.28,118813.0,40.0205,40.0347,39.9849,39.992,118813.0
2019-01-17 12:10:00,56.28,56.3,56.25,56.26,122841.0,39.992,40.0063,39.9707,39.9778,122841.0
2019-01-17 12:15:00,56.26,56.32,56.25,56.29,128384.0,39.9778,40.0205,39.9707,39.9992,128384.0
2019-01-17 12:20:00,56.28,56.31,56.27,56.3,124372.0,39.992,40.0134,39.9849,40.0063,124372.0
2019-01-17 12:25:00,56.29,56.3,56.26,56.27,104582.0,39.9992,40.0063,39.9778,39.9849,104582.0
2019-01-17 12:30:00,56.27,56.28,56.25,56.25,95169.0,39.9849,39.992,39.9707,39.9707,95169.0
2019-01-17 12:35:00,56.26,56.26,56.21,56.25,125636.0,39.9778,39.9778,39.9423,39.9707,125636.0
2019-01-17 12:40:00,56.24,56.29,56.24,56.29,128894.0,39.9636,39.9992,39.9636,39.9992,128894.0
2019-01-17 12:45:00,56.29,56.31,56.26,56.3,119340.0,39.9992,40.0134,39.9778,40.0063,119340.0
2019-01-17 12:50:00,56.3,56.33,56.29,56.3,80495.0,40.0063,40.0276,39.9992,40.0063,80495.0
2019-01-17 12:55:00,56.3,56.31,56.28,56.3,63589.0,40.0063,40.0134,39.992,40.0063,63589.0
2019-01-17 13:00:00,56.3,56.34,56.3,56.31,106179.0,40.0063,40.0347,40.0063,40.0134,106179.0
2019-01-17 13:05:00,56.31,56.37,56.3,56.36,63302.0,40.0134,40.056,40.0063,40.0489,63302.0
2019-01-17 13:10:00,56.36,56.37,56.34,56.36,71772.0,40.0489,40.056,40.0347,40.0489,71772.0
2019-01-17 13:15:00,56.36,56.37,56.32,56.33,79805.0,40.0489,40.056,40.0205,40.0276,79805.0
2019-01-17 13:20:00,56.33,56.44,56.32,56.42,153371.0,40.0276,40.1057,40.0205,40.0915,153371.0
2019-01-17 13:25:00,56.43,56.44,56.37,56.37,125382.0,40.0986,40.1057,40.056,40.056,125382.0
2019-01-17 13:30:00,56.37,56.39,56.35,56.36,96338.0,40.056,40.0702,40.0418,40.0489,96338.0
2019-01-17 13:35:00,56.35,56.39,56.33,56.38,108306.0,40.0418,40.0702,40.0276,40.0631,108306.0
2019-01-17 13:40:00,56.38,56.39,56.31,56.31,78284.0,40.0631,40.0702,40.0134,40.0134,78284.0
2019-01-17 13:45:00,56.31,56.32,56.3,56.3,112068.0,40.0134,40.0205,40.0063,40.0063,112068.0
2019-01-17 13:50:00,56.31,56.33,56.28,56.32,130279.0,40.0134,40.0276,39.992,40.0205,130279.0
2019-01-17 13:55:00,56.33,56.38,56.32,56.37,93435.0,40.0276,40.0631,40.0205,40.056,93435.0
2019-01-17 14:00:00,56.38,56.4,56.32,56.33,99690.0,40.0631,40.0773,40.0205,40.0276,99690.0
2019-01-17 14:05:00,56.33,56.37,56.32,56.36,52522.0,40.0276,40.056,40.0205,40.0489,52522.0
2019-01-17 14:10:00,56.35,56.36,56.31,56.34,58121.0,40.0418,40.0489,40.0134,40.0347,58121.0
2019-01-17 14:15:00,56.34,56.39,56.33,56.39,53270.0,40.0347,40.0702,40.0276,40.0702,53270.0
2019-01-17 14:20:00,56.39,56.39,56.3,56.34,71542.0,40.0702,40.0702,40.0063,40.0347,71542.0
2019-01-17 14:25:00,56.34,56.38,56.32,56.38,61941.0,40.0347,40.0631,40.0205,40.0631,61941.0
2019-01-17 14:30:00,56.37,56.44,56.36,56.44,94285.0,40.056,40.1057,40.0489,40.1057,94285.0
2019-01-17 14:35:00,56.43,56.53,56.37,56.48,164472.0,40.0986,40.1697,40.056,40.1342,164472.0
2019-01-17 14:40:00,56.48,56.64,56.48,56.62,228939.0,40.1342,40.2479,40.1342,40.2336,228939.0
2019-01-17 14:45:00,56.62,56.72,56.62,56.67,223885.0,40.2336,40.3047,40.2336,40.2692,223885.0
2019-01-17 14:50:00,56.68,56.69,56.55,56.58,139708.0,40.2763,40.2834,40.1839,40.2052,139708.0
2019-01-17 14:55:00,56.58,56.62,56.43,56.55,225916.0,40.2052,40.2336,40.0986,40.1839,225916.0
2019-01-17 15:00:00,56.56,56.61,56.51,56.58,224376.0,40.191,40.2265,40.1555,40.2052,224376.0
2019-01-17 15:05:00,56.57,56.67,56.56,56.63,150031.0,40.1981,40.2692,40.191,40.2408,150031.0
2019-01-17 15:10:00,56.63,56.64,56.54,56.56,124791.0,40.2408,40.2479,40.1768,40.191,124791.0
2019-01-17 15:15:00,56.57,56.63,56.55,56.63,86371.0,40.1981,40.2408,40.1839,40.2408,86371.0
2019-01-17 15:20:00,56.63,56.66,56.6,56.6,101277.0,40.2408,40.2621,40.2194,40.2194,101277.0
2019-01-17 15:25:00,56.59,56.65,56.56,56.64,107307.0,40.2123,40.255,40.191,40.2479,107307.0
2019-01-17 15:30:00,56.65,56.78,56.64,56.78,150566.0,40.255,40.3473,40.2479,40.3473,150566.0
2019-01-17 15:35:00,56.78,56.83,56.75,56.78,127162.0,40.3473,40.3829,40.326,40.3473,127162.0
2019-01-17 15:40:00,56.78,56.79,56.71,56.74,251240.0,40.3473,40.3544,40.2976,40.3189,251240.0
2019-01-17 15:45:00,56.74,56.78,56.68,56.69,190857.0,40.3189,40.3473,40.2763,40.2834,190857.0
2019-01-17 15:50:00,56.68,56.7,56.66,56.68,222577.0,40.2763,40.2905,40.2621,40.2763,222577.0
2019-01-17 15:55:00,56.69,56.83,56.68,56.81,709763.0,40.2834,40.3829,40.2763,40.3687,709763.0
2019-01-18 09:30:00,56.92,57.16,56.87,57.1,2503160.0,40.4468,40.6174,40.4113,40.5747,2503160.0
2019-01-18 09:35:00,57.1,57.39,57.09,57.33,294154.0,40.5747,40.7808,40.5676,40.7382,294154.0
2019-01-18 09:40:00,57.34,57.47,57.31,57.36,286961.0,40.7453,40.8376,40.724,40.7595,286961.0
2019-01-18 09:45:00,57.35,57.4,57.29,57.38,205447.0,40.7524,40.7879,40.7097,40.7737,205447.0
2019-01-18 09:50:00,57.38,57.41,57.25,57.29,108181.0,40.7737,40.795,40.6813,40.7097,108181.0
2019-01-18 09:55:00,57.28,57.29,57.14,57.19,168826.0,40.7026,40.7097,40.6032,40.6387,168826.0
2019-01-18 10:00:00,57.18,57.29,57.14,57.29,221343.0,40.6316,40.7097,40.6032,40.7097,221343.0
2019-01-18 10:05:00,57.29,57.31,57.16,57.19,182850.0,40.7097,40.724,40.6174,40.6387,182850.0
2019-01-18 10:10:00,57.19,57.2,57.1,57.11,129395.0,40.6387,40.6458,40.5747,40.5818,129395.0
2019-01-18 10:15:00,57.11,57.35,57.07,57.22,207851.0,40.5818,40.7524,40.5534,40.66,207851.0
2019-01-18 10:20:00,57.23,57.32,57.18,57.29,121606.0,40.6671,40.7311,40.6316,40.7097,121606.0
2019-01-18 10:25:00,57.29,57.3,57.18,57.21,67803.0,40.7097,40.7168,40.6316,40.6529,67803.0
2019-01-18 10:30:00,57.21,57.28,57.2,57.27,93459.0,40.6529,40.7026,40.6458,40.6955,93459.0
2019-01-18 10:35:00,57.25,57.26,57.16,57.18,100544.0,40.6813,40.6884,40.6174,40.6316,100544.0
2019-01-18 10:40:00,57.17,57.23,57.15,57.2,134164.0,40.6245,40.6671,40.6103,40.6458,134164.0
2019-01-18 10:45:00,57.2,57.23,57.17,57.18,124580.0,40.6458,40.6671,40.6245,40.6316,124580.0
2019-01-18 10:50:00,57.17,57.24,57.17,57.22,111589.0,40.6245,40.6742,40.6245,40.66,111589.0
2019-01-18 10:55:00,57.22,57.22,57.08,57.13,123874.0,40.66,40.66,40.5605,40.596,123874.0
2019-01-18 11:00:00,57.13,57.15,57.02,57.08,117005.0,40.596,40.6103,40.5179,40.5605,117005.0
2019-01-18 11:05:00,57.09,57.11,57.05,57.07,75853.0,40.5676,40.5818,40.5392,40.5534,75853.0
2019-01-18 11:10:00,57.07,57.08,56.97,56.99,127206.0,40.5534,40.5605,40.4824,40.4966,127206.0
2019-01-18 11:15:00,56.99,57.0,56.93,56.98,103845.0,40.4966,40.5037,40.4539,40.4895,103845.0
2019-01-18 11:20:00,56.98,57.03,56.93,56.97,119303.0,40.4895,40.525,40.4539,40.4824,119303.0
2019-01-18 11:25:00,56.97,56.99,56.94,56.97,133713.0,40.4824,40.4966,40.461,40.4824,133713.0
2019-01-18 11:30:00,56.98,57.08,56.97,57.03,119505.0,40.4895,40.5605,40.4824,40.525,119505.0
2019-01-18 11:35:00,57.03,57.04,56.99,56.99,66342.0,40.525,40.5321,40.4966,40.4966,66342.0
2019-01-18 11:40:00,57.0,57.02,56.98,56.99,106261.0,40.5037,40.5179,40.4895,40.4966,106261.0
2019-01-18 11:45:00,56.99,57.0,56.91,56.93,136920.0,40.4966,40.5037,40.4397,40.4539,136920.0
2019-01-18 11:50:00,56.94,56.95,56.87,56.9,159060.0,40.461,40.4681,40.4113,40.4326,159060.0
2019-01-18 11:55:00,56.9,57.03,56.89,57.03,157914.0,40.4326,40.525,40.4255,40.525,157914.0
2019-01-18 12:00:00,57.03,57.06,56.94,56.95,411549.0,40.525,40.5463,40.461,40.4681,411549.0
2019-01-18 12:05:00,56.95,56.96,56.88,56.89,103777.0,40.4681,40.4752,40.4184,40.4255,103777.0
2019-01-18 12:10:00,56.9,57.0,56.88,56.99,152948.0,40.4326,40.5037,40.4184,40.4966,152948.0
2019-01-18 12:15:00,56.99,57.06,56.96,56.99,124257.0,40.4966,40.5463,40.4752,40.4966,124257.0
2019-01-18 12:20:00,57.0,57.06,56.99,57.05,74322.0,40.5037,40.5463,40.4966,40.5392,74322.0
2019-01-18 12:25:00,57.05,57.11,57.05,57.11,75020.0,40.5392,40.5818,40.5392,40.5818,75020.0
2019-01-18 12:30:00,57.11,57.11,57.06,57.07,151716.0,40.5818,40.5818,40.5463,40.5534,151716.0
2019-01-18 12:35:00,57.07,57.09,57.05,57.09,152552.0,40.5534,40.5676,40.5392,40.5676,152552.0
2019-01-18 12:40:00,57.09,57.12,57.03,57.03,90639.0,40.5676,40.5889,40.525,40.525,90639.0
2019-01-18 12:45:00,57.03,57.05,56.94,56.96,107002.0,40.525,40.5392,40.461,40.4752,107002.0
2019-01-18 12:50:00,56.95,56.97,56.89,56.92,109562.0,40.4681,40.4824,40.4255,40.4468,109562.0
2019-01-18 12:55:00,56.93,56.94,56.91,56.91,71518.0,40.4539,40.461,40.4397,40.4397,71518.0
2019-01-18 13:00:00,56.92,56.97,56.9,56.9,90652.0,40.4468,40.4824,40.4326,40.4326,90652.0
2019-01-18 13:05:00,56.91,56.92,56.84,56.87,79612.0,40.4397,40.4468,40.39,40.4113,79612.0
2019-01-18 13:10:00,56.87,56.93,56.85,56.91,125305.0,40.4113,40.4539,40.3971,40.4397,125305.0
2019-01-18 13:15:00,56.91,56.92,56.88,56.92,45855.0,40.4397,40.4468,40.4184,40.4468,45855.0
2019-01-18 13:20:00,56.92,56.99,56.91,56.98,64504.0,40.4468,40.4966,40.4397,40.4895,64504.0
2019-01-18 13:25:00,56.98,57.0,56.91,56.94,70386.0,40.4895,40.5037,40.4397,40.461,70386.0
2019-01-18 13:30:00,56.94,56.96,56.91,56.94,48227.0,40.461,40.4752,40.4397,40.461,48227.0
2019-01-18 13:35:00,56.94,57.0,56.92,56.98,62504.0,40.461,40.5037,40.4468,40.4895,62504.0
2019-01-18 13:40:00,56.98,57.0,56.97,57.0,69962.0,40.4895,40.5037,40.4824,40.5037,69962.0
2019-01-18 13:45:00,57.0,57.03,56.98,57.03,97556.0,40.5037,40.525,40.4895,40.525,97556.0
2019-01-18 13:50:00,57.03,57.04,56.98,57.03,126299.0,40.525,40.5321,40.4895,40.525,126299.0
2019-01-18 13:55:00,57.02,57.08,57.02,57.08,70013.0,40.5179,40.5605,40.5179,40.5605,70013.0
2019-01-18 14:00:00,57.07,57.13,57.06,57.12,67543.0,40.5534,40.596,40.5463,40.5889,67543.0
2019-01-18 14:05:00,57.11,57.18,57.11,57.17,75108.0,40.5818,40.6316,40.5818,40.6245,75108.0
2019-01-18 14:10:00,57.17,57.19,57.11,57.14,66179.0,40.6245,40.6387,40.5818,40.6032,66179.0
2019-01-18 14:15:00,57.14,57.15,57.07,57.08,48650.0,40.6032,40.6103,40.5534,40.5605,48650.0
2019-01-18 14:20:00,57.07,57.1,57.06,57.08,44407.0,40.5534,40.5747,40.5463,40.5605,44407.0
2019-01-18 14:25:00,57.08,57.1,57.03,57.08,363381.0,40.5605,40.5747,40.525,40.5605,363381.0
2019-01-18 14:30:00,57.08,57.09,57.02,57.03,96311.0,40.5605,40.5676,40.5179,40.525,96311.0
2019-01-18 14:35:00,57.03,57.09,57.02,57.08,69582.0,40.525,40.5676,40.5179,40.5605,69582.0
2019-01-18 14:40:00,57.08,57.11,57.04,57.06,65999.0,40.5605,40.5818,40.5321,40.5463,65999.0
2019-01-18 14:45:00,57.07,57.11,57.05,57.07,63416.0,40.5534,40.5818,40.5392,40.5534,63416.0
2019-01-18 14:50:00,57.07,57.09,57.04,57.08,166956.0,40.5534,40.5676,40.5321,40.5605,166956.0
2019-01-18 14:55:00,57.08,57.09,57.07,57.08,91678.0,40.5605,40.5676,40.5534,40.5605,91678.0
2019-01-18 15:00:00,57.07,57.08,56.99,57.01,169965.0,40.5534,40.5605,40.4966,40.5108,169965.0
2019-01-18 15:05:00,57.0,57.04,57.0,57.01,85581.0,40.5037,40.5321,40.5037,40.5108,85581.0
2019-01-18 15:10:00,57.01,57.08,57.0,57.08,91335.0,40.5108,40.5605,40.5037,40.5605,91335.0
2019-01-18 15:15:00,57.08,57.1,57.05,57.06,119972.0,40.5605,40.5747,40.5392,40.5463,119972.0
2019-01-18 15:20:00,57.07,57.09,57.04,57.04,129925.0,40.5534,40.5676,40.5321,40.5321,129925.0
2019-01-18 15:25:00,57.04,57.09,57.03,57.04,102975.0,40.5321,40.5676,40.525,40.5321,102975.0
2019-01-18 15:30:00,57.05,57.07,57.01,57.03,167618.0,40.5392,40.5534,40.5108,40.525,167618.0
2019-01-18 15:35:00,57.03,57.06,57.0,57.03,198311.0,40.525,40.5463,40.5037,40.525,198311.0
2019-01-18 15:40:00,57.04,57.07,57.03,57.05,171462.0,40.5321,40.5534,40.525,40.5392,171462.0
2019-01-18 15:45:00,57.05,57.09,56.97,56.98,241149.0,40.5392,40.5676,40.4824,40.4895,241149.0
2019-01-18 15:50:00,56.98,57.0,56.94,56.98,312946.0,40.4895,40.5037,40.461,40.4895,312946.0
2019-01-18 15:55:00,56.99,57.11,56.97,57.07,744519.0,40.4966,40.5818,40.4824,40.5534,744519.0
2019-01-22 09:30:00,57.23,57.37,57.12,57.22,703432.0,40.6671,40.7666,40.5889,40.66,703432.0
2019-01-22 09:35:00,57.21,57.39,57.21,57.29,249118.0,40.6529,40.7808,40.6529,40.7097,249118.0
2019-01-22 09:40:00,57.28,57.35,57.22,57.27,221390.0,40.7026,40.7524,40.66,40.6955,221390.0
2019-01-22 09:45:00,57.27,57.3,57.19,57.23,176475.0,40.6955,40.7168,40.6387,40.6671,176475.0
2019-01-22 09:50:00,57.23,57.3,57.2,57.27,122407.0,40.6671,40.7168,40.6458,40.6955,122407.0
2019-01-22 09:55:00,57.26,57.3,57.12,57.13,106822.0,40.6884,40.7168,40.5889,40.596,106822.0
2019-01-22 10:00:00,57.12,57.12,57.02,57.05,130027.0,40.5889,40.5889,40.5179,40.5392,130027.0
2019-01-22 10:05:00,57.05,57.11,57.04,57.09,107194.0,40.5392,40.5818,40.5321,40.5676,107194.0
2019-01-22 10:10:00,57.1,57.11,57.04,57.04,110797.0,40.5747,40.5818,40.5321,40.5321,110797.0
2019-01-22 10:15:00,57.05,57.18,57.04,57.05,450062.0,40.5392,40.6316,40.5321,40.5392,450062.0
2019-01-22 10:20:00,57.05,57.18,57.04,57.06,257264.0,40.5392,40.6316,40.5321,40.5463,257264.0
2019-01-22 10:25:00,57.06,57.12,57.01,57.02,130329.0,40.5463,40.5889,40.5108,40.5179,130329.0
2019-01-22 10:30:00,57.02,57.08,57.01,57.05,107350.0,40.5179,40.5605,40.5108,40.5392,107350.0
2019-01-22 10:35:00,57.05,57.08,57.0,57.03,221951.0,40.5392,40.5605,40.5037,40.525,221951.0
2019-01-22 10:40:00,57.03,57.16,57.0,57.14,115966.0,40.525,40.6174,40.5037,40.6032,115966.0
2019-01-22 10:45:00,57.14,57.15,57.05,57.07,97530.0,40.6032,40.6103,40.5392,40.5534,97530.0
2019-01-22 10:50:00,57.07,57.16,57.06,57.15,59365.0,40.5534,40.6174,40.5463,40.6103,59365.0
2019-01-22 10:55:00,57.15,57.18,57.09,57.12,72813.0,40.6103,40.6316,40.5676,40.5889,72813.0
2019-01-22 11:00:00,57.12,57.21,57.08,57.2,85562.0,40.5889,40.6529,40.5605,40.6458,85562.0
2019-01-22 11:05:00,57.2,57.24,57.19,57.23,68490.0,40.6458,40.6742,40.6387,40.6671,68490.0
2019-01-22 11:10:00,57.22,57.23,57.13,57.19,81550.0,40.66,40.6671,40.596,40.6387,81550.0
2019-01-22 11:15:00,57.19,57.2,57.14,57.18,51821.0,40.6387,40.6458,40.6032,40.6316,51821.0
2019-01-22 11:20:00,57.19,57.2,57.15,57.19,66145.0,40.6387,40.6458,40.6103,40.6387,66145.0
2019-01-22 11:25:00,57.18,57.25,57.17,57.23,70356.0,40.6316,40.6813,40.6245,40.6671,70356.0
2019-01-22 11:30:00,57.23,57.38,57.23,57.36,81499.0,40.6671,40.7737,40.6671,40.7595,81499.0
2019-01-22 11:35:00,57.37,57.38,57.29,57.34,372136.0,40.7666,40.7737,40.7097,40.7453,372136.0
2019-01-22 11:40:00,57.35,57.35,57.23,57.29,166099.0,40.7524,40.7524,40.6671,40.7097,166099.0
2019-01-22 11:45:00,57.28,57.31,57.26,57.28,125083.0,40.7026,40.724,40.6884,40.7026,125083.0
2019-01-22 11:50:00,57.28,57.31,57.21,57.26,123133.0,40.7026,40.724,40.6529,40.6884,123133.0
2019-01-22 11:55:00,57.26,57.26,57.18,57.21,173010.0,40.6884,40.6884,40.6316,40.6529,173010.0
2019-01-22 12:00:00,57.21,57.25,57.14,57.22,123776.0,40.6529,40.6813,40.6032,40.66,123776.0
2019-01-22 12:05:00,57.21,57.28,57.21,57.25,91832.0,40.6529,40.7026,40.6529,40.6813,91832.0
2019-01-22 12:10:00,57.24,57.27,57.19,57.2,64647.0,40.6742,40.6955,40.6387,40.6458,64647.0
2019-01-22 12:15:00,57.2,57.21,57.15,57.16,52414.0,40.6458,40.6529,40.6103,40.6174,52414.0
2019-01-22 12:20:00,57.16,57.16,57.11,57.11,49398.0,40.6174,40.6174,40.5818,40.5818,49398.0
2019-01-22 12:25:00,57.12,57.13,57.08,57.09,57596.0,40.5889,40.596,40.5605,40.5676,57596.0
2019-01-22 12:30:00,57.08,57.11,57.07,57.09,154112.0,40.5605,40.5818,40.5534,40.5676,154112.0
2019-01-22 12:35:00,57.09,57.09,56.99,57.0,162023.0,40.5676,40.5676,40.4966,40.5037,162023.0
2019-01-22 12:40:00,57.0,57.05,56.99,57.05,45444.0,40.5037,40.5392,40.4966,40.5392,45444.0
2019-01-22 12:45:00,57.04,57.07,57.0,57.06,62690.0,40.5321,40.5534,40.5037,40.5463,62690.0
2019-01-22 12:50:00,57.05,57.07,57.02,57.03,57983.0,40.5392,40.5534,40.5179,40.525,57983.0
2019-01-22 12:55:00,57.03,57.1,57.01,57.08,103002.0,40.525,40.5747,40.5108,40.5605,103002.0
2019-01-22 13:00:00,57.07,57.08,56.99,57.0,104338.0,40.5534,40.5605,40.4966,40.5037,104338.0
2019-01-22 13:05:00,57.0,57.01,56.94,56.98,145597.0,40.5037,40.5108,40.461,40.4895,145597.0
2019-01-22 13:10:00,56.98,56.98,56.88,56.89,146991.0,40.4895,40.4895,40.4184,40.4255,146991.0
2019-01-22 13:15:00,56.89,56.93,56.85,56.87,77785.0,40.4255,40.4539,40.3971,40.4113,77785.0
2019-01-22 13:20:00,56.87,56.96,56.86,56.94,283962.0,40.4113,40.4752,40.4042,40.461,283962.0
2019-01-22 13:25:00,56.94,56.96,56.84,56.84,194996.0,40.461,40.4752,40.39,40.39,194996.0
2019-01-22 13:30:00,56.84,56.85,56.75,56.75,165345.0,40.39,40.3971,40.326,40.326,165345.0
2019-01-22 13:35:00,56.76,56.81,56.75,56.79,69877.0,40.3331,40.3687,40.326,40.3544,69877.0
2019-01-22 13:40:00,56.79,56.81,56.76,56.77,42952.0,40.3544,40.3687,40.3331,40.3402,42952.0
2019-01-22 13:45:00,56.76,56.76,56.7,56.7,130624.0,40.3331,40.3331,40.2905,40.2905,130624.0
2019-01-22 13:50:00,56.7,56.75,56.68,56.73,133998.0,40.2905,40.326,40.2763,40.3118,133998.0
2019-01-22 13:55:00,56.73,56.73,56.68,56.68,95998.0,40.3118,40.3118,40.2763,40.2763,95998.0
2019-01-22 14:00:00,56.68,56.68,56.6,56.64,203148.0,40.2763,40.2763,40.2194,40.2479,203148.0
2019-01-22 14:05:00,56.64,56.69,56.62,56.65,137651.0,40.2479,40.2834,40.2336,40.255,137651.0
2019-01-22 14:10:00,56.65,56.68,56.57,56.57,75709.0,40.255,40.2763,40.1981,40.1981,75709.0
2019-01-22 14:15:00,56.58,56.6,56.51,56.53,104086.0,40.2052,40.2194,40.1555,40.1697,104086.0
2019-01-22 14:20:00,56.53,56.55,56.47,56.5,123147.0,40.1697,40.1839,40.1271,40.1484,123147.0
2019-01-22 14:25:00,56.5,56.56,56.49,56.5,70177.0,40.1484,40.191,40.1413,40.1484,70177.0
2019-01-22 14:30:00,56.5,56.56,56.49,56.55,84413.0,40.1484,40.191,40.1413,40.1839,84413.0
2019-01-22 14:35:00,56.55,56.55,56.47,56.5,94209.0,40.1839,40.1839,40.1271,40.1484,94209.0
2019-01-22 14:40:00,56.5,56.53,56.43,56.43,109137.0,40.1484,40.1697,40.0986,40.0986,109137.0
2019-01-22 14:45:00,56.44,56.46,56.39,56.4,85187.0,40.1057,40.12,40.0702,40.0773,85187.0
2019-01-22 14:50:00,56.41,56.55,56.4,56.54,212771.0,40.0844,40.1839,40.0773,40.1768,212771.0
2019-01-22 14:55:00,56.54,56.56,56.51,56.54,114766.0,40.1768,40.191,40.1555,40.1768,114766.0
2019-01-22 15:00:00,56.55,56.55,56.47,56.49,103530.0,40.1839,40.1839,40.1271,40.1413,103530.0
2019-01-22 15:05:00,56.48,56.51,56.43,56.43,109052.0,40.1342,40.1555,40.0986,40.0986,109052.0
2019-01-22 15:10:00,56.44,56.46,56.4,56.43,113577.0,40.1057,40.12,40.0773,40.0986,113577.0
2019-01-22 15:15:00,56.42,56.45,56.4,56.41,116996.0,40.0915,40.1128,40.0773,40.0844,116996.0
2019-01-22 15:20:00,56.42,56.55,56.41,56.55,107540.0,40.0915,40.1839,40.0844,40.1839,107540.0
2019-01-22 15:25:00,56.55,56.55,56.43,56.54,345482.0,40.1839,40.1839,40.0986,40.1768,345482.0
2019-01-22 15:30:00,56.54,56.54,56.48,56.49,231371.0,40.1768,40.1768,40.1342,40.1413,231371.0
2019-01-22 15:35:00,56.49,56.65,56.43,56.64,272625.0,40.1413,40.255,40.0986,40.2479,272625.0
2019-01-22 15:40:00,56.64,56.71,56.61,56.66,694026.0,40.2479,40.2976,40.2265,40.2621,694026.0
2019-01-22 15:45:00,56.65,56.66,56.57,56.6,449240.0,40.255,40.2621,40.1981,40.2194,449240.0
2019-01-22 15:50:00,56.61,56.78,56.6,56.74,608925.0,40.2265,40.3473,40.2194,40.3189,608925.0
2019-01-22 15:55:00,56.74,56.99,56.71,56.99,1742511.0,40.3189,40.4966,40.2976,40.4966,1742511.0
2019-01-23 09:30:00,56.98,57.15,56.93,57.14,416277.0,40.4895,40.6103,40.4539,40.6032,416277.0
2019-01-23 09:35:00,57.17,57.37,57.14,57.34,213487.0,40.6245,40.7666,40.6032,40.7453,213487.0
2019-01-23 09:40:00,57.35,57.4,57.25,57.39,133680.0,40.7524,40.7879,40.6813,40.7808,133680.0
2019-01-23 09:45:00,57.39,57.47,57.31,57.43,135455.0,40.7808,40.8376,40.724,40.8092,135455.0
2019-01-23 09:50:00,57.43,57.55,57.43,57.54,133094.0,40.8092,40.8945,40.8092,40.8874,133094.0
2019-01-23 09:55:00,57.55,57.57,57.51,57.53,119862.0,40.8945,40.9087,40.8661,40.8803,119862.0
2019-01-23 10:00:00,57.53,57.65,57.5,57.63,260234.0,40.8803,40.9656,40.859,40.9513,260234.0
2019-01-23 10:05:00,57.63,57.79,57.6,57.78,535648.0,40.9513,41.065,40.93,41.0579,535648.0
2019-01-23 10:10:00,57.78,57.79,57.71,57.73,189997.0,41.0579,41.065,41.0082,41.0224,189997.0
2019-01-23 10:15:00,57.73,57.83,57.73,57.82,127775.0,41.0224,41.0935,41.0224,41.0864,127775.0
2019-01-23 10:20:00,57.81,57.83,57.7,57.74,139180.0,41.0792,41.0935,41.0011,41.0295,139180.0
2019-01-23 10:25:00,57.75,57.81,57.73,57.77,94871.0,41.0366,41.0792,41.0224,41.0508,94871.0
2019-01-23 10:30:00,57.78,57.79,57.69,57.77,123234.0,41.0579,41.065,40.994,41.0508,123234.0
2019-01-23 10:35:00,57.77,57.8,57.75,57.77,89313.0,41.0508,41.0721,41.0366,41.0508,89313.0
2019-01-23 10:40:00,57.77,57.8,57.74,57.79,128783.0,41.0508,41.0721,41.0295,41.065,128783.0
2019-01-23 10:45:00,57.79,57.87,57.73,57.73,155112.0,41.065,41.1219,41.0224,41.0224,155112.0
2019-01-23 10:50:00,57.74,57.77,57.7,57.76,135793.0,41.0295,41.0508,41.0011,41.0437,135793.0
2019-01-23 10:55:00,57.77,57.87,57.75,57.85,91457.0,41.0508,41.1219,41.0366,41.1077,91457.0
2019-01-23 11:00:00,57.86,57.86,57.68,57.71,141867.0,41.1148,41.1148,40.9869,41.0082,141867.0
2019-01-23 11:05:00,57.72,57.77,57.69,57.73,76220.0,41.0153,41.0508,40.994,41.0224,76220.0
2019-01-23 11:10:00,57.73,57.78,57.71,57.77,896488.0,41.0224,41.0579,41.0082,41.0508,896488.0
2019-01-23 11:15:00,57.77,57.81,57.64,57.71,80889.0,41.0508,41.0792,40.9584,41.0082,80889.0
2019-01-23 11:20:00,57.71,57.76,57.66,57.71,265897.0,41.0082,41.0437,40.9727,41.0082,265897.0
2019-01-23 11:25:00,57.71,57.81,57.64,57.79,85297.0,41.0082,41.0792,40.9584,41.065,85297.0
2019-01-23 11:30:00,57.79,57.8,57.73,57.75,79513.0,41.065,41.0721,41.0224,41.0366,79513.0
2019-01-23 11:35:00,57.74,57.78,57.7,57.77,93956.0,41.0295,41.0579,41.0011,41.0508,93956.0
2019-01-23 11:40:00,57.78,57.83,57.77,57.82,63391.0,41.0579,41.0935,41.0508,41.0864,63391.0
2019-01-23 11:45:00,57.82,57.84,57.76,57.76,87354.0,41.0864,41.1006,41.0437,41.0437,87354.0
2019-01-23 11:50:00,57.77,57.78,57.69,57.73,96980.0,41.0508,41.0579,40.994,41.0224,96980.0
2019-01-23 11:55:00,57.73,57.78,57.69,57.78,81572.0,41.0224,41.0579,40.994,41.0579,81572.0
2019-01-23 12:00:00,57.77,57.83,57.73,57.8,131128.0,41.0508,41.0935,41.0224,41.0721,131128.0
2019-01-23 12:05:00,57.8,57.8,57.65,57.72,95102.0,41.0721,41.0721,40.9656,41.0153,95102.0
2019-01-23 12:10:00,57.71,57.76,57.68,57.72,108995.0,41.0082,41.0437,40.9869,41.0153,108995.0
2019-01-23 12:15:00,57.72,57.72,57.62,57.62,110814.0,41.0153,41.0153,40.9442,40.9442,110814.0
2019-01-23 12:20:00,57.62,57.7,57.61,57.67,79820.0,40.9442,41.0011,40.9371,40.9798,79820.0
2019-01-23 12:25:00,57.67,57.71,57.65,57.68,73788.0,40.9798,41.0082,40.9656,40.9869,73788.0
2019-01-23 12:30:00,57.68,57.75,57.66,57.68,57413.0,40.9869,41.0366,40.9727,40.9869,57413.0
2019-01-23 12:35:00,57.68,57.72,57.66,57.7,48476.0,40.9869,41.0153,40.9727,41.0011,48476.0
2019-01-23 12:40:00,57.7,57.71,57.67,57.71,56087.0,41.0011,41.0082,40.9798,41.0082,56087.0
2019-01-23 12:45:00,57.72,57.75,57.65,57.67,43928.0,41.0153,41.0366,40.9656,40.9798,43928.0
2019-01-23 12:50:00,57.67,57.68,57.61,57.66,82014.0,40.9798,40.9869,40.9371,40.9727,82014.0
2019-01-23 12:55:00,57.66,57.71,57.63,57.7,48118.0,40.9727,41.0082,40.9513,41.0011,48118.0
2019-01-23 13:00:00,57.7,57.72,57.62,57.63,50242.0,41.0011,41.0153,40.9442,40.9513,50242.0
2019-01-23 13:05:00,57.63,57.66,57.57,57.66,68883.0,40.9513,40.9727,40.9087,40.9727,68883.0
2019-01-23 13:10:00,57.66,57.66,57.56,57.58,47780.0,40.9727,40.9727,40.9016,40.9158,47780.0
2019-01-23 13:15:00,57.58,57.62,57.56,57.58,60901.0,40.9158,40.9442,40.9016,40.9158,60901.0
2019-01-23 13:20:00,57.58,57.67,57.57,57.65,46848.0,40.9158,40.9798,40.9087,40.9656,46848.0
2019-01-23 13:25:00,57.65,57.65,57.57,57.58,34921.0,40.9656,40.9656,40.9087,40.9158,34921.0
2019-01-23 13:30:00,57.58,57.66,57.58,57.61,59101.0,40.9158,40.9727,40.9158,40.9371,59101.0
2019-01-23 13:35:00,57.63,57.64,57.61,57.62,37640.0,40.9513,40.9584,40.9371,40.9442,37640.0
2019-01-23 13:40:00,57.62,57.66,57.6,57.66,58461.0,40.9442,40.9727,40.93,40.9727,58461.0
2019-01-23 13:45:00,57.66,57.67,57.63,57.66,54406.0,40.9727,40.9798,40.9513,40.9727,54406.0
2019-01-23 13:50:00,57.66,57.74,57.66,57.73,57978.0,40.9727,41.0295,40.9727,41.0224,57978.0
2019-01-23 13:55:00,57.73,57.76,57.69,57.73,73226.0,41.0224,41.0437,40.994,41.0224,73226.0
2019-01-23 14:00:00,57.73,57.8,57.68,57.77,306432.0,41.0224,41.0721,40.9869,41.0508,306432.0
2019-01-23 14:05:00,57.76,57.79,57.72,57.73,80262.0,41.0437,41.065,41.0153,41.0224,80262.0
2019-01-23 14:10:00,57.73,57.75,57.67,57.67,86692.0,41.0224,41.0366,40.9798,40.9798,86692.0
2019-01-23 14:15:00,57.67,57.69,57.56,57.59,100894.0,40.9798,40.994,40.9016,40.9229,100894.0
2019-01-23 14:20:00,57.58,57.61,57.55,57.58,104564.0,40.9158,40.9371,40.8945,40.9158,104564.0
2019-01-23 14:25:00,57.58,57.59,57.52,57.54,112616.0,40.9158,40.9229,40.8732,40.8874,112616.0
2019-01-23 14:30:00,57.54,57.55,57.45,57.51,159395.0,40.8874,40.8945,40.8234,40.8661,159395.0
2019-01-23 14:35:00,57.5,57.53,57.42,57.46,128059.0,40.859,40.8803,40.8021,40.8305,128059.0
2019-01-23 14:40:00,57.46,57.47,57.39,57.41,85449.0,40.8305,40.8376,40.7808,40.795,85449.0
2019-01-23 14:45:00,57.41,57.46,57.37,57.45,103407.0,40.795,40.8305,40.7666,40.8234,103407.0
2019-01-23 14:50:00,57.45,57.5,57.42,57.44,103869.0,40.8234,40.859,40.8021,40.8163,103869.0
2019-01-23 14:55:00,57.44,57.46,57.42,57.45,70048.0,40.8163,40.8305,40.8021,40.8234,70048.0
2019-01-23 15:00:00,57.45,57.52,57.44,57.5,163276.0,40.8234,40.8732,40.8163,40.859,163276.0
2019-01-23 15:05:00,57.5,57.55,57.48,57.48,191419.0,40.859,40.8945,40.8448,40.8448,191419.0
2019-01-23 15:10:00,57.48,57.58,57.47,57.57,115174.0,40.8448,40.9158,40.8376,40.9087,115174.0
2019-01-23 15:15:00,57.58,57.61,57.56,57.59,115909.0,40.9158,40.9371,40.9016,40.9229,115909.0
2019-01-23 15:20:00,57.6,57.67,57.58,57.61,140727.0,40.93,40.9798,40.9158,40.9371,140727.0
2019-01-23 15:25:00,57.61,57.71,57.59,57.7,158771.0,40.9371,41.0082,40.9229,41.0011,158771.0
2019-01-23 15:30:00,57.7,57.71,57.58,57.59,83288.0,41.0011,41.0082,40.9158,40.9229,83288.0
2019-01-23 15:35:00,57.59,57.59,57.52,57.56,151257.0,40.9229,40.9229,40.8732,40.9016,151257.0
2019-01-23 15:40:00,57.56,57.61,57.56,57.59,174179.0,40.9016,40.9371,40.9016,40.9229,174179.0
2019-01-23 15:45:00,57.59,57.7,57.58,57.66,249715.0,40.9229,41.0011,40.9158,40.9727,249715.0
2019-01-23 15:50:00,57.66,57.67,57.59,57.63,215975.0,40.9727,40.9798,40.9229,40.9513,215975.0
2019-01-23 15:55:00,57.63,57.77,57.63,57.75,617129.0,40.9513,41.0508,40.9513,41.0366,617129.0
2019-01-24 09:30:00,57.61,57.65,56.98,57.04,466157.0,40.9371,40.9656,40.4895,40.5321,466157.0
2019-01-24 09:35:00,57.04,57.04,56.76,56.8,257950.0,40.5321,40.5321,40.3331,40.3616,257950.0
2019-01-24 09:40:00,56.8,57.02,56.79,57.02,266389.0,40.3616,40.5179,40.3544,40.5179,266389.0
2019-01-24 09:45:00,57.04,57.14,56.93,56.97,202943.0,40.5321,40.6032,40.4539,40.4824,202943.0
2019-01-24 09:50:00,56.97,57.06,56.92,57.05,115213.0,40.4824,40.5463,40.4468,40.5392,115213.0
2019-01-24 09:55:00,57.05,57.07,56.92,56.97,103292.0,40.5392,40.5534,40.4468,40.4824,103292.0
2019-01-24 10:00:00,56.97,57.0,56.91,56.93,76309.0,40.4824,40.5037,40.4397,40.4539,76309.0
2019-01-24 10:05:00,56.93,57.02,56.89,56.99,122961.0,40.4539,40.5179,40.4255,40.4966,122961.0
2019-01-24 10:10:00,57.0,57.08,56.99,57.07,120527.0,40.5037,40.5605,40.4966,40.5534,120527.0
2019-01-24 10:15:00,57.08,57.15,57.06,57.11,124154.0,40.5605,40.6103,40.5463,40.5818,124154.0
2019-01-24 10:20:00,57.11,57.12,57.02,57.11,80002.0,40.5818,40.5889,40.5179,40.5818,80002.0
2019-01-24 10:25:00,57.11,57.27,57.09,57.27,132084.0,40.5818,40.6955,40.5676,40.6955,132084.0
2019-01-24 10:30:00,57.28,57.29,57.21,57.23,81204.0,40.7026,40.7097,40.6529,40.6671,81204.0
2019-01-24 10:35:00,57.24,57.26,57.19,57.23,161188.0,40.6742,40.6884,40.6387,40.6671,161188.0
2019-01-24 10:40:00,57.23,57.36,57.22,57.35,91366.0,40.6671,40.7595,40.66,40.7524,91366.0
2019-01-24 10:45:00,57.35,57.35,57.24,57.29,116337.0,40.7524,40.7524,40.6742,40.7097,116337.0
2019-01-24 10:50:00,57.3,57.33,57.25,57.26,103182.0,40.7168,40.7382,40.6813,40.6884,103182.0
2019-01-24 10:55:00,57.25,57.31,57.22,57.28,96934.0,40.6813,40.724,40.66,40.7026,96934.0
2019-01-24 11:00:00,57.27,57.32,57.26,57.3,93243.0,40.6955,40.7311,40.6884,40.7168,93243.0
2019-01-24 11:05:00,57.3,57.31,57.21,57.25,128100.0,40.7168,40.724,40.6529,40.6813,128100.0
2019-01-24 11:10:00,57.25,57.26,57.14,57.19,108976.0,40.6813,40.6884,40.6032,40.6387,108976.0
2019-01-24 11:15:00,57.18,57.22,57.13,57.13,84267.0,40.6316,40.66,40.596,40.596,84267.0
2019-01-24 11:20:00,57.13,57.14,57.05,57.07,93513.0,40.596,40.6032,40.5392,40.5534,93513.0
2019-01-24 11:25:00,57.08,57.08,57.03,57.04,74217.0,40.5605,40.5605,40.525,40.5321,74217.0
2019-01-24 11:30:00,57.03,57.06,56.95,57.04,137628.0,40.525,40.5463,40.4681,40.5321,137628.0
2019-01-24 11:35:00,57.04,57.04,56.99,56.99,63012.0,40.5321,40.5321,40.4966,40.4966,63012.0
2019-01-24 11:40:00,56.99,57.02,56.96,56.97,64605.0,40.4966,40.5179,40.4752,40.4824,64605.0
2019-01-24 11:45:00,56.97,57.03,56.95,56.99,118113.0,40.4824,40.525,40.4681,40.4966,118113.0
2019-01-24 11:50:00,56.98,57.09,56.97,57.08,100642.0,40.4895,40.5676,40.4824,40.5605,100642.0
2019-01-24 11:55:00,57.08,57.13,57.07,57.1,53838.0,40.5605,40.596,40.5534,40.5747,53838.0
2019-01-24 12:00:00,57.09,57.11,57.04,57.05,56609.0,40.5676,40.5818,40.5321,40.5392,56609.0
2019-01-24 12:05:00,57.05,57.05,57.0,57.02,53306.0,40.5392,40.5392,40.5037,40.5179,53306.0
2019-01-24 12:10:00,57.02,57.1,57.0,57.07,67046.0,40.5179,40.5747,40.5037,40.5534,67046.0
2019-01-24 12:15:00,57.07,57.09,57.03,57.04,163732.0,40.5534,40.5676,40.525,40.5321,163732.0
2019-01-24 12:20:00,57.04,57.07,56.95,56.95,77492.0,40.5321,40.5534,40.4681,40.4681,77492.0
2019-01-24 12:25:00,56.95,56.96,56.9,56.91,77798.0,40.4681,40.4752,40.4326,40.4397,77798.0
2019-01-24 12:30:00,56.91,56.94,56.88,56.9,97539.0,40.4397,40.461,40.4184,40.4326,97539.0
2019-01-24 12:35:00,56.9,56.95,56.89,56.92,61755.0,40.4326,40.4681,40.4255,40.4468,61755.0
2019-01-24 12:40:00,56.91,56.92,56.85,56.86,72754.0,40.4397,40.4468,40.3971,40.4042,72754.0
2019-01-24 12:45:00,56.85,56.87,56.84,56.85,77142.0,40.3971,40.4113,40.39,40.3971,77142.0
2019-01-24 12:50:00,56.84,56.86,56.77,56.84,113433.0,40.39,40.4042,40.3402,40.39,113433.0
2019-01-24 12:55:00,56.85,56.9,56.82,56.83,80123.0,40.3971,40.4326,40.3758,40.3829,80123.0
2019-01-24 13:00:00,56.84,56.84,56.78,56.79,79212.0,40.39,40.39,40.3473,40.3544,79212.0
2019-01-24 13:05:00,56.8,56.8,56.7,56.72,109505.0,40.3616,40.3616,40.2905,40.3047,109505.0
2019-01-24 13:10:00,56.71,56.73,56.66,56.67,127685.0,40.2976,40.3118,40.2621,40.2692,127685.0
2019-01-24 13:15:00,56.68,56.69,56.63,56.64,187281.0,40.2763,40.2834,40.2408,40.2479,187281.0
2019-01-24 13:20:00,56.64,56.66,56.62,56.62,151166.0,40.2479,40.2621,40.2336,40.2336,151166.0
2019-01-24 13:25:00,56.62,56.63,56.59,56.6,86962.0,40.2336,40.2408,40.2123,40.2194,86962.0
2019-01-24 13:30:00,56.59,56.67,56.59,56.65,86001.0,40.2123,40.2692,40.2123,40.255,86001.0
2019-01-24 13:35:00,56.65,56.66,56.59,56.6,88688.0,40.255,40.2621,40.2123,40.2194,88688.0
2019-01-24 13:40:00,56.6,56.6,56.5,56.51,103537.0,40.2194,40.2194,40.1484,40.1555,103537.0
2019-01-24 13:45:00,56.52,56.59,56.51,56.59,75304.0,40.1626,40.2123,40.1555,40.2123,75304.0
2019-01-24 13:50:00,56.59,56.64,56.58,56.62,85056.0,40.2123,40.2479,40.2052,40.2336,85056.0
2019-01-24 13:55:00,56.63,56.68,56.58,56.67,85141.0,40.2408,40.2763,40.2052,40.2692,85141.0
2019-01-24 14:00:00,56.67,56.76,56.66,56.75,130008.0,40.2692,40.3331,40.2621,40.326,130008.0
2019-01-24 14:05:00,56.75,56.81,56.74,56.79,128109.0,40.326,40.3687,40.3189,40.3544,128109.0
2019-01-24 14:10:00,56.78,56.84,56.75,56.8,93577.0,40.3473,40.39,40.326,40.3616,93577.0
2019-01-24 14:15:00,56.8,56.84,56.75,56.77,97333.0,40.3616,40.39,40.326,40.3402,97333.0
2019-01-24 14:20:00,56.77,56.79,56.71,56.71,54286.0,40.3402,40.3544,40.2976,40.2976,54286.0
2019-01-24 14:25:00,56.71,56.78,56.71,56.74,81244.0,40.2976,40.3473,40.2976,40.3189,81244.0
2019-01-24 14:30:00,56.75,56.81,56.73,56.79,75560.0,40.326,40.3687,40.3118,40.3544,75560.0
2019-01-24 14:35:00,56.8,56.95,56.78,56.9,136778.0,40.3616,40.4681,40.3473,40.4326,136778.0
2019-01-24 14:40:00,56.91,56.91,56.86,56.88,84131.0,40.4397,40.4397,40.4042,40.4184,84131.0
2019-01-24 14:45:00,56.88,56.88,56.82,56.87,54156.0,40.4184,40.4184,40.3758,40.4113,54156.0
2019-01-24 14:50:00,56.87,56.89,56.82,56.87,77859.0,40.4113,40.4255,40.3758,40.4113,77859.0
2019-01-24 14:55:00,56.88,56.88,56.82,56.83,63648.0,40.4184,40.4184,40.3758,40.3829,63648.0
2019-01-24 15:00:00,56.83,56.84,56.8,56.84,67697.0,40.3829,40.39,40.3616,40.39,67697.0
2019-01-24 15:05:00,56.84,56.93,56.84,56.92,103475.0,40.39,40.4539,40.39,40.4468,103475.0
2019-01-24 15:10:00,56.93,56.98,56.91,56.97,140409.0,40.4539,40.4895,40.4397,40.4824,140409.0
2019-01-24 15:15:00,56.96,56.98,56.95,56.96,94469.0,40.4752,40.4895,40.4681,40.4752,94469.0
2019-01-24 15:20:00,56.96,56.97,56.92,56.94,113227.0,40.4752,40.4824,40.4468,40.461,113227.0
2019-01-24 15:25:00,56.93,57.0,56.92,56.95,156477.0,40.4539,40.5037,40.4468,40.4681,156477.0
2019-01-24 15:30:00,56.94,56.97,56.89,56.97,136318.0,40.461,40.4824,40.4255,40.4824,136318.0
2019-01-24 15:35:00,56.98,57.0,56.9,56.92,187828.0,40.4895,40.5037,40.4326,40.4468,187828.0
2019-01-24 15:40:00,56.92,56.96,56.87,56.87,237649.0,40.4468,40.4752,40.4113,40.4113,237649.0
2019-01-24 15:45:00,56.88,56.95,56.87,56.87,246967.0,40.4184,40.4681,40.4113,40.4113,246967.0
2019-01-24 15:50:00,56.87,57.02,56.87,57.02,379873.0,40.4113,40.5179,40.4113,40.5179,379873.0
2019-01-24 15:55:00,57.02,57.11,57.01,57.07,614463.0,40.5179,40.5818,40.5108,40.5534,614463.0
2019-01-25 09:30:00,57.18,57.47,57.1,57.36,437549.0,40.6316,40.8376,40.5747,40.7595,437549.0
2019-01-25 09:35:00,57.35,57.42,57.23,57.26,259338.0,40.7524,40.8021,40.6671,40.6884,259338.0
2019-01-25 09:40:00,57.25,57.29,57.15,57.17,158530.0,40.6813,40.7097,40.6103,40.6245,158530.0
2019-01-25 09:45:00,57.16,57.23,57.09,57.13,143324.0,40.6174,40.6671,40.5676,40.596,143324.0
2019-01-25 09:50:00,57.14,57.24,57.04,57.12,129139.0,40.6032,40.6742,40.5321,40.5889,129139.0
2019-01-25 09:55:00,57.13,57.19,57.05,57.07,167254.0,40.596,40.6387,40.5392,40.5534,167254.0
2019-01-25 10:00:00,57.07,57.19,57.05,57.14,163033.0,40.5534,40.6387,40.5392,40.6032,163033.0
2019-01-25 10:05:00,57.14,57.21,57.1,57.11,141050.0,40.6032,40.6529,40.5747,40.5818,141050.0
2019-01-25 10:10:00,57.1,57.26,57.09,57.25,216094.0,40.5747,40.6884,40.5676,40.6813,216094.0
2019-01-25 10:15:00,57.26,57.28,57.16,57.21,120098.0,40.6884,40.7026,40.6174,40.6529,120098.0
2019-01-25 10:20:00,57.21,57.26,57.16,57.16,116839.0,40.6529,40.6884,40.6174,40.6174,116839.0
2019-01-25 10:25:00,57.17,57.23,57.16,57.18,76934.0,40.6245,40.6671,40.6174,40.6316,76934.0
2019-01-25 10:30:00,57.18,57.23,57.12,57.16,94337.0,40.6316,40.6671,40.5889,40.6174,94337.0
2019-01-25 10:35:00,57.16,57.24,57.15,57.21,96119.0,40.6174,40.6742,40.6103,40.6529,96119.0
2019-01-25 10:40:00,57.2,57.22,57.17,57.21,83910.0,40.6458,40.66,40.6245,40.6529,83910.0
2019-01-25 10:45:00,57.2,57.23,57.13,57.15,73878.0,40.6458,40.6671,40.596,40.6103,73878.0
2019-01-25 10:50:00,57.15,57.15,57.06,57.06,84742.0,40.6103,40.6103,40.5463,40.5463,84742.0
2019-01-25 10:55:00,57.06,57.1,57.05,57.07,73227.0,40.5463,40.5747,40.5392,40.5534,73227.0
2019-01-25 11:00:00,57.06,57.12,57.05,57.12,140641.0,40.5463,40.5889,40.5392,40.5889,140641.0
2019-01-25 11:05:00,57.11,57.14,57.08,57.12,111834.0,40.5818,40.6032,40.5605,40.5889,111834.0
2019-01-25 11:10:00,57.12,57.15,57.08,57.13,102464.0,40.5889,40.6103,40.5605,40.596,102464.0
2019-01-25 11:15:00,57.13,57.16,57.07,57.07,86533.0,40.596,40.6174,40.5534,40.5534,86533.0
2019-01-25 11:20:00,57.07,57.11,57.05,57.07,65156.0,40.5534,40.5818,40.5392,40.5534,65156.0
2019-01-25 11:25:00,57.07,57.07,57.01,57.04,114326.0,40.5534,40.5534,40.5108,40.5321,114326.0
2019-01-25 11:30:00,57.04,57.05,56.96,56.99,148192.0,40.5321,40.5392,40.4752,40.4966,148192.0
2019-01-25 11:35:00,56.99,56.99,56.89,56.9,106369.0,40.4966,40.4966,40.4255,40.4326,106369.0
2019-01-25 11:40:00,56.9,56.91,56.84,56.88,172547.0,40.4326,40.4397,40.39,40.4184,172547.0
2019-01-25 11:45:00,56.88,56.94,56.88,56.91,197304.0,40.4184,40.461,40.4184,40.4397,197304.0
2019-01-25 11:50:00,56.92,56.92,56.85,56.87,91112.0,40.4468,40.4468,40.3971,40.4113,91112.0
2019-01-25 11:55:00,56.87,56.91,56.86,56.9,88835.0,40.4113,40.4397,40.4042,40.4326,88835.0
2019-01-25 12:00:00,56.91,56.92,56.84,56.9,80828.0,40.4397,40.4468,40.39,40.4326,80828.0
2019-01-25 12:05:00,56.91,56.94,56.9,56.91,77657.0,40.4397,40.461,40.4326,40.4397,77657.0
2019-01-25 12:10:00,56.92,57.0,56.91,56.96,90633.0,40.4468,40.5037,40.4397,40.4752,90633.0
2019-01-25 12:15:00,56.96,56.99,56.96,56.96,58069.0,40.4752,40.4966,40.4752,40.4752,58069.0
2019-01-25 12:20:00,56.96,57.01,56.94,56.96,82926.0,40.4752,40.5108,40.461,40.4752,82926.0
2019-01-25 12:25:00,56.96,57.04,56.95,57.02,77150.0,40.4752,40.5321,40.4681,40.5179,77150.0
2019-01-25 12:30:00,57.02,57.03,56.95,56.96,62012.0,40.5179,40.525,40.4681,40.4752,62012.0
2019-01-25 12:35:00,56.96,57.0,56.95,56.97,67019.0,40.4752,40.5037,40.4681,40.4824,67019.0
2019-01-25 12:40:00,56.98,57.0,56.93,56.99,489245.0,40.4895,40.5037,40.4539,40.4966,489245.0
2019-01-25 12:45:00,56.98,56.99,56.87,56.89,196264.0,40.4895,40.4966,40.4113,40.4255,196264.0
2019-01-25 12:50:00,56.89,56.92,56.83,56.85,130658.0,40.4255,40.4468,40.3829,40.3971,130658.0
2019-01-25 12:55:00,56.85,56.87,56.81,56.81,65636.0,40.3971,40.4113,40.3687,40.3687,65636.0
2019-01-25 13:00:00,56.81,56.86,56.8,56.82,116795.0,40.3687,40.4042,40.3616,40.3758,116795.0
2019-01-25 13:05:00,56.81,56.84,56.8,56.81,125199.0,40.3687,40.39,40.3616,40.3687,125199.0
2019-01-25 13:10:00,56.81,56.85,56.79,56.83,108878.0,40.3687,40.3971,40.3544,40.3829,108878.0
2019-01-25 13:15:00,56.84,56.85,56.82,56.82,68482.0,40.39,40.3971,40.3758,40.3758,68482.0
2019-01-25 13:20:00,56.83,56.87,56.82,56.86,82199.0,40.3829,40.4113,40.3758,40.4042,82199.0
2019-01-25 13:25:00,56.86,56.88,56.82,56.86,112139.0,40.4042,40.4184,40.3758,40.4042,112139.0
2019-01-25 13:30:00,56.86,56.87,56.82,56.85,82944.0,40.4042,40.4113,40.3758,40.3971,82944.0
2019-01-25 13:35:00,56.84,56.85,56.81,56.81,84101.0,40.39,40.3971,40.3687,40.3687,84101.0
2019-01-25 13:40:00,56.82,56.84,56.8,56.83,106432.0,40.3758,40.39,40.3616,40.3829,106432.0
2019-01-25 13:45:00,56.83,56.83,56.79,56.8,95270.0,40.3829,40.3829,40.3544,40.3616,95270.0
2019-01-25 13:50:00,56.8,56.81,56.74,56.75,155198.0,40.3616,40.3687,40.3189,40.326,155198.0
2019-01-25 13:55:00,56.75,56.75,56.72,56.72,119348.0,40.326,40.326,40.3047,40.3047,119348.0
2019-01-25 14:00:00,56.72,56.76,56.7,56.7,160554.0,40.3047,40.3331,40.2905,40.2905,160554.0
2019-01-25 14:05:00,56.71,56.71,56.54,56.56,705454.0,40.2976,40.2976,40.1768,40.191,705454.0
2019-01-25 14:10:00,56.56,56.56,56.43,56.43,448675.0,40.191,40.191,40.0986,40.0986,448675.0
2019-01-25 14:15:00,56.44,56.53,56.41,56.46,391059.0,40.1057,40.1697,40.0844,40.12,391059.0
2019-01-25 14:20:00,56.46,56.47,56.23,56.28,408506.0,40.12,40.1271,39.9565,39.992,408506.0
2019-01-25 14:25:00,56.29,56.33,56.25,56.3,342216.0,39.9992,40.0276,39.9707,40.0063,342216.0
2019-01-25 14:30:00,56.3,56.33,56.27,56.28,265571.0,40.0063,40.0276,39.9849,39.992,265571.0
2019-01-25 14:35:00,56.29,56.33,56.28,56.3,221208.0,39.9992,40.0276,39.992,40.0063,221208.0
2019-01-25 14:40:00,56.31,56.34,56.23,56.34,209919.0,40.0134,40.0347,39.9565,40.0347,209919.0
2019-01-25 14:45:00,56.34,56.41,56.33,56.39,206089.0,40.0347,40.0844,40.0276,40.0702,206089.0
2019-01-25 14:50:00,56.39,56.47,56.36,56.46,285034.0,40.0702,40.1271,40.0489,40.12,285034.0
2019-01-25 14:55:00,56.46,56.47,56.4,56.45,186848.0,40.12,40.1271,40.0773,40.1128,186848.0
2019-01-25 15:00:00,56.45,56.46,56.37,56.39,208956.0,40.1128,40.12,40.056,40.0702,208956.0
2019-01-25 15:05:00,56.4,56.42,56.36,56.37,150010.0,40.0773,40.0915,40.0489,40.056,150010.0
2019-01-25 15:10:00,56.38,56.39,56.35,56.36,147545.0,40.0631,40.0702,40.0418,40.0489,147545.0
2019-01-25 15:15:00,56.36,56.38,56.33,56.33,176153.0,40.0489,40.0631,40.0276,40.0276,176153.0
2019-01-25 15:20:00,56.33,56.34,56.26,56.28,337721.0,40.0276,40.0347,39.9778,39.992,337721.0
2019-01-25 15:25:00,56.29,56.33,56.28,56.3,372746.0,39.9992,40.0276,39.992,40.0063,372746.0
2019-01-25 15:30:00,56.31,56.35,56.28,56.32,269144.0,40.0134,40.0418,39.992,40.0205,269144.0
2019-01-25 15:35:00,56.32,56.39,56.31,56.35,221174.0,40.0205,40.0702,40.0134,40.0418,221174.0
2019-01-25 15:40:00,56.35,56.41,56.33,56.41,300288.0,40.0418,40.0844,40.0276,40.0844,300288.0
2019-01-25 15:45:00,56.41,56.45,56.37,56.44,293957.0,40.0844,40.1128,40.056,40.1057,293957.0
2019-01-25 15:50:00,56.43,56.44,56.35,56.38,518118.0,40.0986,40.1057,40.0418,40.0631,518118.0
2019-01-25 15:55:00,56.39,56.4,56.3,56.38,883602.0,40.0702,40.0773,40.0063,40.0631,883602.0
2019-01-28 09:30:00,56.12,56.22,55.66,55.8,818903.0,39.8784,39.9494,39.5515,39.651,818903.0
2019-01-28 09:35:00,55.78,55.8,55.36,55.37,578655.0,39.6368,39.651,39.3383,39.3454,578655.0
2019-01-28 09:40:00,55.37,55.59,55.36,55.59,438868.0,39.3454,39.5017,39.3383,39.5017,438868.0
2019-01-28 09:45:00,55.58,55.78,55.53,55.73,366428.0,39.4946,39.6368,39.4591,39.6012,366428.0
2019-01-28 09:50:00,55.72,55.77,55.61,55.71,238340.0,39.5941,39.6296,39.516,39.587,238340.0
2019-01-28 09:55:00,55.7,55.74,55.64,55.73,252644.0,39.5799,39.6083,39.5373,39.6012,252644.0
2019-01-28 10:00:00,55.74,55.76,55.56,55.73,183716.0,39.6083,39.6225,39.4804,39.6012,183716.0
2019-01-28 10:05:00,55.73,55.85,55.68,55.79,194009.0,39.6012,39.6865,39.5657,39.6439,194009.0
2019-01-28 10:10:00,55.79,55.8,55.71,55.76,190231.0,39.6439,39.651,39.587,39.6225,190231.0
2019-01-28 10:15:00,55.75,55.81,55.66,55.67,325838.0,39.6154,39.6581,39.5515,39.5586,325838.0
2019-01-28 10:20:00,55.68,55.72,55.61,55.61,262778.0,39.5657,39.5941,39.516,39.516,262778.0
2019-01-28 10:25:00,55.62,55.7,55.58,55.6,288274.0,39.5231,39.5799,39.4946,39.5088,288274.0
2019-01-28 10:30:00,55.6,55.65,55.52,55.6,234432.0,39.5088,39.5444,39.452,39.5088,234432.0
2019-01-28 10:35:00,55.6,55.69,55.36,55.36,338588.0,39.5088,39.5728,39.3383,39.3383,338588.0
2019-01-28 10:40:00,55.37,55.39,55.16,55.24,590138.0,39.3454,39.3596,39.1962,39.253,590138.0
2019-01-28 10:45:00,55.24,55.32,55.22,55.23,310861.0,39.253,39.3099,39.2388,39.2459,310861.0
2019-01-28 10:50:00,55.23,55.4,55.22,55.4,311745.0,39.2459,39.3667,39.2388,39.3667,311745.0
2019-01-28 10:55:00,55.4,55.42,55.24,55.25,201697.0,39.3667,39.3809,39.253,39.2601,201697.0
2019-01-28 11:00:00,55.25,55.31,55.22,55.24,215861.0,39.2601,39.3028,39.2388,39.253,215861.0
2019-01-28 11:05:00,55.23,55.33,55.23,55.27,197743.0,39.2459,39.317,39.2459,39.2743,197743.0
2019-01-28 11:10:00,55.28,55.42,55.26,55.4,205141.0,39.2815,39.3809,39.2672,39.3667,205141.0
2019-01-28 11:15:00,55.4,55.44,55.31,55.32,248576.0,39.3667,39.3951,39.3028,39.3099,248576.0
2019-01-28 11:20:00,55.32,55.46,55.32,55.37,128702.0,39.3099,39.4094,39.3099,39.3454,128702.0
2019-01-28 11:25:00,55.37,55.46,55.34,55.38,141020.0,39.3454,39.4094,39.3241,39.3525,141020.0
2019-01-28 11:30:00,55.38,55.4,55.24,55.25,242729.0,39.3525,39.3667,39.253,39.2601,242729.0
2019-01-28 11:35:00,55.25,55.34,55.17,55.28,247095.0,39.2601,39.3241,39.2033,39.2815,247095.0
2019-01-28 11:40:00,55.28,55.33,55.26,55.29,177190.0,39.2815,39.317,39.2672,39.2886,177190.0
2019-01-28 11:45:00,55.28,55.29,55.13,55.15,160735.0,39.2815,39.2886,39.1749,39.1891,160735.0
2019-01-28 11:50:00,55.14,55.23,55.13,55.15,190234.0,39.182,39.2459,39.1749,39.1891,190234.0
2019-01-28 11:55:00,55.15,55.16,55.06,55.07,182137.0,39.1891,39.1962,39.1251,39.1322,182137.0
2019-01-28 12:00:00,55.07,55.07,54.9,54.91,367848.0,39.1322,39.1322,39.0114,39.0185,367848.0
2019-01-28 12:05:00,54.91,54.92,54.8,54.88,290554.0,39.0185,39.0256,38.9404,38.9972,290554.0
2019-01-28 12:10:00,54.88,54.95,54.85,54.91,290880.0,38.9972,39.047,38.9759,39.0185,290880.0
2019-01-28 12:15:00,54.91,54.98,54.91,54.98,154622.0,39.0185,39.0683,39.0185,39.0683,154622.0
2019-01-28 12:20:00,54.98,55.01,54.96,55.01,151356.0,39.0683,39.0896,39.0541,39.0896,151356.0
2019-01-28 12:25:00,55.01,55.01,54.93,54.98,137713.0,39.0896,39.0896,39.0327,39.0683,137713.0
2019-01-28 12:30:00,54.98,55.03,54.9,55.0,324184.0,39.0683,39.1038,39.0114,39.0825,324184.0
2019-01-28 12:35:00,55.01,55.02,54.94,55.02,286422.0,39.0896,39.0967,39.0399,39.0967,286422.0
2019-01-28 12:40:00,55.02,55.04,54.94,54.94,76617.0,39.0967,39.1109,39.0399,39.0399,76617.0
2019-01-28 12:45:00,54.94,55.01,54.92,55.0,68271.0,39.0399,39.0896,39.0256,39.0825,68271.0
2019-01-28 12:50:00,55.0,55.01,54.99,55.01,110556.0,39.0825,39.0896,39.0754,39.0896,110556.0
2019-01-28 12:55:00,55.01,55.01,54.94,54.94,100638.0,39.0896,39.0896,39.0399,39.0399,100638.0
2019-01-28 13:00:00,54.94,54.99,54.91,54.91,106691.0,39.0399,39.0754,39.0185,39.0185,106691.0
2019-01-28 13:05:00,54.91,54.94,54.84,54.91,198015.0,39.0185,39.0399,38.9688,39.0185,198015.0
2019-01-28 13:10:00,54.92,54.93,54.88,54.92,172108.0,39.0256,39.0327,38.9972,39.0256,172108.0
2019-01-28 13:15:00,54.91,54.92,54.85,54.87,98803.0,39.0185,39.0256,38.9759,38.9901,98803.0
2019-01-28 13:20:00,54.86,54.92,54.86,54.9,125115.0,38.983,39.0256,38.983,39.0114,125115.0
2019-01-28 13:25:00,54.9,54.9,54.88,54.88,139771.0,39.0114,39.0114,38.9972,38.9972,139771.0
2019-01-28 13:30:00,54.89,54.93,54.88,54.9,248304.0,39.0043,39.0327,38.9972,39.0114,248304.0
2019-01-28 13:35:00,54.9,54.9,54.86,54.88,121399.0,39.0114,39.0114,38.983,38.9972,121399.0
2019-01-28 13:40:00,54.89,54.93,54.87,54.91,202367.0,39.0043,39.0327,38.9901,39.0185,202367.0
2019-01-28 13:45:00,54.91,54.92,54.9,54.91,143369.0,39.0185,39.0256,39.0114,39.0185,143369.0
2019-01-28 13:50:00,54.91,54.96,54.91,54.94,167392.0,39.0185,39.0541,39.0185,39.0399,167392.0
2019-01-28 13:55:00,54.93,55.06,54.93,55.06,692910.0,39.0327,39.1251,39.0327,39.1251,692910.0
2019-01-28 14:00:00,55.05,55.13,55.05,55.1,405020.0,39.118,39.1749,39.118,39.1535,405020.0
2019-01-28 14:05:00,55.1,55.11,55.05,55.09,157099.0,39.1535,39.1607,39.118,39.1464,157099.0
2019-01-28 14:10:00,55.09,55.11,55.06,55.09,524596.0,39.1464,39.1607,39.1251,39.1464,524596.0
2019-01-28 14:15:00,55.09,55.1,55.05,55.07,220455.0,39.1464,39.1535,39.118,39.1322,220455.0
2019-01-28 14:20:00,55.07,55.07,55.02,55.03,156634.0,39.1322,39.1322,39.0967,39.1038,156634.0
2019-01-28 14:25:00,55.03,55.03,54.93,54.93,140081.0,39.1038,39.1038,39.0327,39.0327,140081.0
2019-01-28 14:30:00,54.94,55.0,54.92,54.99,212089.0,39.0399,39.0825,39.0256,39.0754,212089.0
2019-01-28 14:35:00,54.98,55.0,54.97,54.98,177448.0,39.0683,39.0825,39.0612,39.0683,177448.0
2019-01-28 14:40:00,54.98,55.03,54.95,54.98,182620.0,39.0683,39.1038,39.047,39.0683,182620.0
2019-01-28 14:45:00,54.98,55.0,54.96,54.97,240543.0,39.0683,39.0825,39.0541,39.0612,240543.0
2019-01-28 14:50:00,54.97,55.05,54.96,55.01,471469.0,39.0612,39.118,39.0541,39.0896,471469.0
2019-01-28 14:55:00,55.01,55.09,55.0,55.09,175477.0,39.0896,39.1464,39.0825,39.1464,175477.0
2019-01-28 15:00:00,55.08,55.11,55.04,55.05,206911.0,39.1393,39.1607,39.1109,39.118,206911.0
2019-01-28 15:05:00,55.05,55.07,55.01,55.07,238770.0,39.118,39.1322,39.0896,39.1322,238770.0
2019-01-28 15:10:00,55.06,55.09,55.03,55.07,249678.0,39.1251,39.1464,39.1038,39.1322,249678.0
2019-01-28 15:15:00,55.07,55.1,54.99,55.03,226177.0,39.1322,39.1535,39.0754,39.1038,226177.0
2019-01-28 15:20:00,55.02,55.05,55.01,55.05,310776.0,39.0967,39.118,39.0896,39.118,310776.0
2019-01-28 15:25:00,55.05,55.06,55.02,55.05,357415.0,39.118,39.1251,39.0967,39.118,357415.0
2019-01-28 15:30:00,55.05,55.1,55.02,55.1,294640.0,39.118,39.1535,39.0967,39.1535,294640.0
2019-01-28 15:35:00,55.1,55.15,55.03,55.03,667635.0,39.1535,39.1891,39.1038,39.1038,667635.0
2019-01-28 15:40:00,55.04,55.1,54.99,55.09,484395.0,39.1109,39.1535,39.0754,39.1464,484395.0
2019-01-28 15:45:00,55.09,55.14,55.01,55.04,451911.0,39.1464,39.182,39.0896,39.1109,451911.0
2019-01-28 15:50:00,55.04,55.13,55.0,55.11,605236.0,39.1109,39.1749,39.0825,39.1607,605236.0
2019-01-28 15:55:00,55.11,55.17,55.0,55.08,1339297.0,39.1607,39.2033,39.0825,39.1393,1339297.0
2019-01-29 09:30:00,53.48,53.72,53.21,53.27,1519230.0,38.0024,38.1729,37.8105,37.8532,1519230.0
2019-01-29 09:35:00,53.26,53.36,52.97,53.0,965656.0,37.8461,37.9171,37.64,37.6613,965656.0
2019-01-29 09:40:00,53.02,53.58,53.0,53.58,695189.0,37.6755,38.0735,37.6613,38.0735,695189.0
2019-01-29 09:45:00,53.58,54.08,53.47,54.02,901239.0,38.0735,38.4287,37.9953,38.3861,901239.0
2019-01-29 09:50:00,54.02,54.07,53.51,53.58,439939.0,38.3861,38.4216,38.0237,38.0735,439939.0
2019-01-29 09:55:00,53.56,53.58,53.24,53.31,532140.0,38.0592,38.0735,37.8319,37.8816,532140.0
2019-01-29 10:00:00,53.31,53.35,53.09,53.28,626812.0,37.8816,37.91,37.7253,37.8603,626812.0
2019-01-29 10:05:00,53.29,53.35,53.15,53.16,430879.0,37.8674,37.91,37.7679,37.775,430879.0
2019-01-29 10:10:00,53.16,53.2,53.11,53.16,325714.0,37.775,37.8034,37.7395,37.775,325714.0
2019-01-29 10:15:00,53.16,53.48,53.14,53.33,510590.0,37.775,38.0024,37.7608,37.8958,510590.0
2019-01-29 10:20:00,53.34,53.37,53.16,53.3,240190.0,37.9029,37.9242,37.775,37.8745,240190.0
2019-01-29 10:25:00,53.3,53.43,53.28,53.41,296927.0,37.8745,37.9669,37.8603,37.9527,296927.0
2019-01-29 10:30:00,53.41,53.5,53.27,53.46,212218.0,37.9527,38.0166,37.8532,37.9882,212218.0
2019-01-29 10:35:00,53.45,53.67,53.45,53.67,624551.0,37.9811,38.1374,37.9811,38.1374,624551.0
2019-01-29 10:40:00,53.67,53.89,53.63,53.8,451398.0,38.1374,38.2937,38.109,38.2298,451398.0
2019-01-29 10:45:00,53.81,53.83,53.56,53.69,314752.0,38.2369,38.2511,38.0592,38.1516,314752.0
2019-01-29 10:50:00,53.69,53.7,53.49,53.52,283453.0,38.1516,38.1587,38.0095,38.0308,283453.0
2019-01-29 10:55:00,53.52,53.54,53.41,53.42,246965.0,38.0308,38.045,37.9527,37.9598,246965.0
2019-01-29 11:00:00,53.42,53.51,53.37,53.49,243657.0,37.9598,38.0237,37.9242,38.0095,243657.0
2019-01-29 11:05:00,53.49,53.68,53.45,53.59,475070.0,38.0095,38.1445,37.9811,38.0806,475070.0
2019-01-29 11:10:00,53.6,53.81,53.5,53.76,267403.0,38.0877,38.2369,38.0166,38.2014,267403.0
2019-01-29 11:15:00,53.77,53.87,53.73,53.86,287569.0,38.2085,38.2795,38.18,38.2724,287569.0
2019-01-29 11:20:00,53.86,54.05,53.7,54.0,324054.0,38.2724,38.4074,38.1587,38.3719,324054.0
2019-01-29 11:25:00,54.01,54.14,53.9,53.92,333720.0,38.379,38.4714,38.3008,38.3151,333720.0
2019-01-29 11:30:00,53.92,54.05,53.86,53.92,420452.0,38.3151,38.4074,38.2724,38.3151,420452.0
2019-01-29 11:35:00,53.92,53.94,53.82,53.9,185164.0,38.3151,38.3293,38.244,38.3008,185164.0
2019-01-29 11:40:00,53.9,53.91,53.62,53.77,147939.0,38.3008,38.3079,38.1019,38.2085,147939.0
2019-01-29 11:45:00,53.77,53.95,53.7,53.94,137864.0,38.2085,38.3364,38.1587,38.3293,137864.0
2019-01-29 11:50:00,53.93,54.2,53.9,54.15,340498.0,38.3222,38.514,38.3008,38.4785,340498.0
2019-01-29 11:55:00,54.15,54.3,54.14,54.25,263168.0,38.4785,38.5851,38.4714,38.5495,263168.0
2019-01-29 12:00:00,54.24,54.28,54.05,54.06,156792.0,38.5424,38.5709,38.4074,38.4145,156792.0
2019-01-29 12:05:00,54.05,54.1,53.99,54.02,96496.0,38.4074,38.443,38.3648,38.3861,96496.0
2019-01-29 12:10:00,54.01,54.01,53.88,53.95,94845.0,38.379,38.379,38.2866,38.3364,94845.0
2019-01-29 12:15:00,53.94,53.95,53.88,53.95,108464.0,38.3293,38.3364,38.2866,38.3364,108464.0
2019-01-29 12:20:00,53.95,54.02,53.88,53.89,127685.0,38.3364,38.3861,38.2866,38.2937,127685.0
2019-01-29 12:25:00,53.89,54.0,53.83,54.0,128210.0,38.2937,38.3719,38.2511,38.3719,128210.0
2019-01-29 12:30:00,53.99,54.0,53.81,53.81,122862.0,38.3648,38.3719,38.2369,38.2369,122862.0
2019-01-29 12:35:00,53.82,53.86,53.76,53.79,143146.0,38.244,38.2724,38.2014,38.2227,143146.0
2019-01-29 12:40:00,53.81,53.84,53.72,53.73,163788.0,38.2369,38.2582,38.1729,38.18,163788.0
2019-01-29 12:45:00,53.73,53.73,53.6,53.65,276383.0,38.18,38.18,38.0877,38.1232,276383.0
2019-01-29 12:50:00,53.66,53.76,53.61,53.68,214370.0,38.1303,38.2014,38.0948,38.1445,214370.0
2019-01-29 12:55:00,53.68,53.69,53.51,53.56,141323.0,38.1445,38.1516,38.0237,38.0592,141323.0
2019-01-29 13:00:00,53.55,53.58,53.52,53.57,152630.0,38.0521,38.0735,38.0308,38.0663,152630.0
2019-01-29 13:05:00,53.56,53.73,53.56,53.7,161208.0,38.0592,38.18,38.0592,38.1587,161208.0
2019-01-29 13:10:00,53.7,53.77,53.66,53.66,172029.0,38.1587,38.2085,38.1303,38.1303,172029.0
2019-01-29 13:15:00,53.66,53.77,53.64,53.76,90551.0,38.1303,38.2085,38.1161,38.2014,90551.0
2019-01-29 13:20:00,53.76,53.8,53.69,53.69,109542.0,38.2014,38.2298,38.1516,38.1516,109542.0
2019-01-29 13:25:00,53.7,53.74,53.64,53.68,212060.0,38.1587,38.1871,38.1161,38.1445,212060.0
2019-01-29 13:30:00,53.68,53.77,53.66,53.72,145174.0,38.1445,38.2085,38.1303,38.1729,145174.0
2019-01-29 13:35:00,53.72,53.83,53.71,53.83,133589.0,38.1729,38.2511,38.1658,38.2511,133589.0
2019-01-29 13:40:00,53.82,53.93,53.75,53.87,171257.0,38.244,38.3222,38.1943,38.2795,171257.0
2019-01-29 13:45:00,53.86,53.98,53.86,53.91,132911.0,38.2724,38.3577,38.2724,38.3079,132911.0
2019-01-29 13:50:00,53.91,53.96,53.89,53.96,123878.0,38.3079,38.3435,38.2937,38.3435,123878.0
2019-01-29 13:55:00,53.96,54.0,53.93,53.98,112376.0,38.3435,38.3719,38.3222,38.3577,112376.0
2019-01-29 14:00:00,53.98,54.0,53.89,53.97,170925.0,38.3577,38.3719,38.2937,38.3506,170925.0
2019-01-29 14:05:00,53.96,54.01,53.95,53.99,113516.0,38.3435,38.379,38.3364,38.3648,113516.0
2019-01-29 14:10:00,53.99,54.01,53.94,53.98,153624.0,38.3648,38.379,38.3293,38.3577,153624.0
2019-01-29 14:15:00,53.98,54.0,53.75,53.76,276058.0,38.3577,38.3719,38.1943,38.2014,276058.0
2019-01-29 14:20:00,53.76,53.76,53.63,53.69,242664.0,38.2014,38.2014,38.109,38.1516,242664.0
2019-01-29 14:25:00,53.68,53.69,53.53,53.56,308020.0,38.1445,38.1516,38.0379,38.0592,308020.0
2019-01-29 14:30:00,53.57,53.75,53.56,53.65,274097.0,38.0663,38.1943,38.0592,38.1232,274097.0
2019-01-29 14:35:00,53.64,53.7,53.53,53.55,238443.0,38.1161,38.1587,38.0379,38.0521,238443.0
2019-01-29 14:40:00,53.55,53.64,53.53,53.57,250664.0,38.0521,38.1161,38.0379,38.0663,250664.0
2019-01-29 14:45:00,53.59,53.62,53.48,53.55,322080.0,38.0806,38.1019,38.0024,38.0521,322080.0
2019-01-29 14:50:00,53.55,53.69,53.46,53.63,314939.0,38.0521,38.1516,37.9882,38.109,314939.0
2019-01-29 14:55:00,53.63,53.63,53.44,53.48,289722.0,38.109,38.109,37.974,38.0024,289722.0
2019-01-29 15:00:00,53.49,53.5,53.39,53.41,432194.0,38.0095,38.0166,37.9384,37.9527,432194.0
2019-01-29 15:05:00,53.41,53.44,53.34,53.36,712189.0,37.9527,37.974,37.9029,37.9171,712189.0
2019-01-29 15:10:00,53.36,53.41,53.3,53.3,504702.0,37.9171,37.9527,37.8745,37.8745,504702.0
2019-01-29 15:15:00,53.3,53.44,53.3,53.41,584160.0,37.8745,37.974,37.8745,37.9527,584160.0
2019-01-29 15:20:00,53.41,53.45,53.31,53.4,435025.0,37.9527,37.9811,37.8816,37.9455,435025.0
2019-01-29 15:25:00,53.4,53.46,53.33,53.33,312872.0,37.9455,37.9882,37.8958,37.8958,312872.0
2019-01-29 15:30:00,53.34,53.42,53.33,53.41,621343.0,37.9029,37.9598,37.8958,37.9527,621343.0
2019-01-29 15:35:00,53.41,53.43,53.25,53.28,491330.0,37.9527,37.9669,37.839,37.8603,491330.0
2019-01-29 15:40:00,53.27,53.39,53.24,53.36,676054.0,37.8532,37.9384,37.8319,37.9171,676054.0
2019-01-29 15:45:00,53.36,53.38,53.16,53.17,739840.0,37.9171,37.9313,37.775,37.7821,739840.0
2019-01-29 15:50:00,53.17,53.25,53.08,53.13,797160.0,37.7821,37.839,37.7182,37.7537,797160.0
2019-01-29 15:55:00,53.14,53.29,53.13,53.28,1491668.0,37.7608,37.8674,37.7537,37.8603,1491668.0
2019-01-30 09:30:00,53.1,53.13,52.33,52.62,1159890.0,37.7324,37.7537,37.1852,37.3913,1159890.0
2019-01-30 09:35:00,52.61,52.8,52.6,52.6,550855.0,37.3842,37.5192,37.3771,37.3771,550855.0
2019-01-30 09:40:00,52.6,52.6,52.45,52.45,560646.0,37.3771,37.3771,37.2705,37.2705,560646.0
2019-01-30 09:45:00,52.45,52.45,52.28,52.43,704270.0,37.2705,37.2705,37.1497,37.2563,704270.0
2019-01-30 09:50:00,52.43,52.59,52.33,52.54,562389.0,37.2563,37.37,37.1852,37.3344,562389.0
2019-01-30 09:55:00,52.53,52.73,52.53,52.71,502735.0,37.3273,37.4694,37.3273,37.4552,502735.0
2019-01-30 10:00:00,52.72,52.76,52.66,52.73,370473.0,37.4623,37.4908,37.4197,37.4694,370473.0
2019-01-30 10:05:00,52.73,52.93,52.72,52.89,553347.0,37.4694,37.6116,37.4623,37.5831,553347.0
2019-01-30 10:10:00,52.9,53.07,52.85,53.06,398892.0,37.5902,37.711,37.5547,37.7039,398892.0
2019-01-30 10:15:00,53.07,53.1,52.97,53.07,333805.0,37.711,37.7324,37.64,37.711,333805.0
2019-01-30 10:20:00,53.08,53.15,53.0,53.15,278847.0,37.7182,37.7679,37.6613,37.7679,278847.0
2019-01-30 10:25:00,53.15,53.16,53.04,53.12,375144.0,37.7679,37.775,37.6897,37.7466,375144.0
2019-01-30 10:30:00,53.12,53.21,53.05,53.16,357359.0,37.7466,37.8105,37.6968,37.775,357359.0
2019-01-30 10:35:00,53.16,53.18,53.01,53.14,245121.0,37.775,37.7892,37.6684,37.7608,245121.0
2019-01-30 10:40:00,53.14,53.31,53.06,53.31,306449.0,37.7608,37.8816,37.7039,37.8816,306449.0
2019-01-30 10:45:00,53.3,53.33,53.13,53.26,291147.0,37.8745,37.8958,37.7537,37.8461,291147.0
2019-01-30 10:50:00,53.25,53.42,53.25,53.42,277769.0,37.839,37.9598,37.839,37.9598,277769.0
2019-01-30 10:55:00,53.42,53.46,53.33,53.41,280851.0,37.9598,37.9882,37.8958,37.9527,280851.0
2019-01-30 11:00:00,53.42,53.53,53.38,53.52,253330.0,37.9598,38.0379,37.9313,38.0308,253330.0
2019-01-30 11:05:00,53.52,53.72,53.51,53.67,481628.0,38.0308,38.1729,38.0237,38.1374,481628.0
2019-01-30 11:10:00,53.67,53.79,53.61,53.7,292882.0,38.1374,38.2227,38.0948,38.1587,292882.0
2019-01-30 11:15:00,53.7,53.73,53.63,53.67,248493.0,38.1587,38.18,38.109,38.1374,248493.0
2019-01-30 11:20:00,53.67,53.76,53.57,53.6,280890.0,38.1374,38.2014,38.0663,38.0877,280890.0
2019-01-30 11:25:00,53.59,53.67,53.57,53.67,170481.0,38.0806,38.1374,38.0663,38.1374,170481.0
2019-01-30 11:30:00,53.66,53.73,53.58,53.67,220924.0,38.1303,38.18,38.0735,38.1374,220924.0
2019-01-30 11:35:00,53.67,53.72,53.61,53.61,235092.0,38.1374,38.1729,38.0948,38.0948,235092.0
2019-01-30 11:40:00,53.61,53.65,53.54,53.6,222946.0,38.0948,38.1232,38.045,38.0877,222946.0
2019-01-30 11:45:00,53.6,53.63,53.51,53.62,261008.0,38.0877,38.109,38.0237,38.1019,261008.0
2019-01-30 11:50:00,53.63,53.7,53.61,53.63,186071.0,38.109,38.1587,38.0948,38.109,186071.0
2019-01-30 11:55:00,53.64,53.64,53.52,53.53,236676.0,38.1161,38.1161,38.0308,38.0379,236676.0
2019-01-30 12:00:00,53.53,53.55,53.46,53.5,172553.0,38.0379,38.0521,37.9882,38.0166,172553.0
2019-01-30 12:05:00,53.5,53.53,53.45,53.47,178163.0,38.0166,38.0379,37.9811,37.9953,178163.0
2019-01-30 12:10:00,53.47,53.5,53.44,53.48,143347.0,37.9953,38.0166,37.974,38.0024,143347.0
2019-01-30 12:15:00,53.48,53.55,53.47,53.54,128357.0,38.0024,38.0521,37.9953,38.045,128357.0
2019-01-30 12:20:00,53.54,53.58,53.48,53.48,127502.0,38.045,38.0735,38.0024,38.0024,127502.0
2019-01-30 12:25:00,53.49,53.49,53.41,53.44,116643.0,38.0095,38.0095,37.9527,37.974,116643.0
2019-01-30 12:30:00,53.45,53.46,53.36,53.4,103060.0,37.9811,37.9882,37.9171,37.9455,103060.0
2019-01-30 12:35:00,53.4,53.46,53.38,53.41,109936.0,37.9455,37.9882,37.9313,37.9527,109936.0
2019-01-30 12:40:00,53.41,53.42,53.35,53.37,87285.0,37.9527,37.9598,37.91,37.9242,87285.0
2019-01-30 12:45:00,53.37,53.37,53.25,53.25,173643.0,37.9242,37.9242,37.839,37.839,173643.0
2019-01-30 12:50:00,53.25,53.29,53.23,53.24,167385.0,37.839,37.8674,37.8247,37.8319,167385.0
2019-01-30 12:55:00,53.24,53.28,53.17,53.17,126052.0,37.8319,37.8603,37.7821,37.7821,126052.0
2019-01-30 13:00:00,53.17,53.18,53.06,53.17,367531.0,37.7821,37.7892,37.7039,37.7821,367531.0
2019-01-30 13:05:00,53.16,53.23,53.14,53.2,142578.0,37.775,37.8247,37.7608,37.8034,142578.0
2019-01-30 13:10:00,53.18,53.29,53.16,53.28,148784.0,37.7892,37.8674,37.775,37.8603,148784.0
2019-01-30 13:15:00,53.27,53.34,53.27,53.29,135052.0,37.8532,37.9029,37.8532,37.8674,135052.0
2019-01-30 13:20:00,53.29,53.33,53.22,53.32,133775.0,37.8674,37.8958,37.8176,37.8887,133775.0
2019-01-30 13:25:00,53.32,53.34,53.29,53.34,109986.0,37.8887,37.9029,37.8674,37.9029,109986.0
2019-01-30 13:30:00,53.34,53.42,53.34,53.41,210143.0,37.9029,37.9598,37.9029,37.9527,210143.0
2019-01-30 13:35:00,53.4,53.4,53.31,53.31,70987.0,37.9455,37.9455,37.8816,37.8816,70987.0
2019-01-30 13:40:00,53.32,53.33,53.27,53.28,112718.0,37.8887,37.8958,37.8532,37.8603,112718.0
2019-01-30 13:45:00,53.28,53.38,53.27,53.32,180045.0,37.8603,37.9313,37.8532,37.8887,180045.0
2019-01-30 13:50:00,53.32,53.41,53.3,53.39,164067.0,37.8887,37.9527,37.8745,37.9384,164067.0
2019-01-30 13:55:00,53.39,53.39,53.31,53.38,108148.0,37.9384,37.9384,37.8816,37.9313,108148.0
2019-01-30 14:00:00,53.37,53.59,53.33,53.54,436571.0,37.9242,38.0806,37.8958,38.045,436571.0
2019-01-30 14:05:00,53.54,53.65,53.51,53.61,274503.0,38.045,38.1232,38.0237,38.0948,274503.0
2019-01-30 14:10:00,53.62,53.79,53.6,53.79,205509.0,38.1019,38.2227,38.0877,38.2227,205509.0
2019-01-30 14:15:00,53.78,53.85,53.72,53.79,366074.0,38.2156,38.2653,38.1729,38.2227,366074.0
2019-01-30 14:20:00,53.8,53.89,53.79,53.88,305542.0,38.2298,38.2937,38.2227,38.2866,305542.0
2019-01-30 14:25:00,53.87,53.89,53.68,53.7,353963.0,38.2795,38.2937,38.1445,38.1587,353963.0
2019-01-30 14:30:00,53.7,53.79,53.65,53.78,229888.0,38.1587,38.2227,38.1232,38.2156,229888.0
2019-01-30 14:35:00,53.78,53.84,53.7,53.76,218529.0,38.2156,38.2582,38.1587,38.2014,218529.0
2019-01-30 14:40:00,53.76,53.79,53.67,53.78,177147.0,38.2014,38.2227,38.1374,38.2156,177147.0
2019-01-30 14:45:00,53.77,53.8,53.72,53.77,197857.0,38.2085,38.2298,38.1729,38.2085,197857.0
2019-01-30 14:50:00,53.77,53.96,53.74,53.96,305500.0,38.2085,38.3435,38.1871,38.3435,305500.0
2019-01-30 14:55:00,53.95,53.97,53.85,53.92,212804.0,38.3364,38.3506,38.2653,38.3151,212804.0
2019-01-30 15:00:00,53.91,53.92,53.77,53.79,176966.0,38.3079,38.3151,38.2085,38.2227,176966.0
2019-01-30 15:05:00,53.8,53.81,53.71,53.71,214571.0,38.2298,38.2369,38.1658,38.1658,214571.0
2019-01-30 15:10:00,53.7,53.78,53.67,53.75,207860.0,38.1587,38.2156,38.1374,38.1943,207860.0
2019-01-30 15:15:00,53.76,53.8,53.74,53.8,276953.0,38.2014,38.2298,38.1871,38.2298,276953.0
2019-01-30 15:20:00,53.8,53.83,53.7,53.7,207967.0,38.2298,38.2511,38.1587,38.1587,207967.0
2019-01-30 15:25:00,53.71,53.78,53.68,53.77,372010.0,38.1658,38.2156,38.1445,38.2085,372010.0
2019-01-30 15:30:00,53.76,53.86,53.74,53.77,458947.0,38.2014,38.2724,38.1871,38.2085,458947.0
2019-01-30 15:35:00,53.77,53.93,53.76,53.88,452452.0,38.2085,38.3222,38.2014,38.2866,452452.0
2019-01-30 15:40:00,53.88,53.94,53.8,53.89,483809.0,38.2866,38.3293,38.2298,38.2937,483809.0
2019-01-30 15:45:00,53.89,54.02,53.87,53.95,581859.0,38.2937,38.3861,38.2795,38.3364,581859.0
2019-01-30 15:50:00,53.95,54.01,53.9,53.94,646564.0,38.3364,38.379,38.3008,38.3293,646564.0
2019-01-30 15:55:00,53.94,54.02,53.92,54.0,1227236.0,38.3293,38.3861,38.3151,38.3719,1227236.0
2019-01-31 09:30:00,54.02,54.14,53.82,53.85,555555.0,38.3861,38.4714,38.244,38.2653,555555.0
2019-01-31 09:35:00,53.84,53.84,53.53,53.66,345414.0,38.2582,38.2582,38.0379,38.1303,345414.0
2019-01-31 09:40:00,53.67,53.88,53.66,53.82,186912.0,38.1374,38.2866,38.1303,38.244,186912.0
2019-01-31 09:45:00,53.82,53.84,53.69,53.71,221609.0,38.244,38.2582,38.1516,38.1658,221609.0
2019-01-31 09:50:00,53.72,53.83,53.62,53.77,322309.0,38.1729,38.2511,38.1019,38.2085,322309.0
2019-01-31 09:55:00,53.77,53.85,53.75,53.8,202756.0,38.2085,38.2653,38.1943,38.2298,202756.0
2019-01-31 10:00:00,53.8,53.95,53.8,53.88,195135.0,38.2298,38.3364,38.2298,38.2866,195135.0
2019-01-31 10:05:00,53.87,54.08,53.83,54.07,183970.0,38.2795,38.4287,38.2511,38.4216,183970.0
2019-01-31 10:10:00,54.07,54.16,54.03,54.16,253996.0,38.4216,38.4856,38.3932,38.4856,253996.0
2019-01-31 10:15:00,54.16,54.24,54.11,54.23,256676.0,38.4856,38.5424,38.4501,38.5353,256676.0
2019-01-31 10:20:00,54.23,54.31,54.11,54.27,191717.0,38.5353,38.5922,38.4501,38.5638,191717.0
2019-01-31 10:25:00,54.26,54.38,54.26,54.36,235384.0,38.5567,38.6419,38.5567,38.6277,235384.0
2019-01-31 10:30:00,54.37,54.56,54.36,54.53,396829.0,38.6348,38.7698,38.6277,38.7485,396829.0
2019-01-31 10:35:00,54.53,54.55,54.46,54.5,500907.0,38.7485,38.7627,38.6988,38.7272,500907.0
2019-01-31 10:40:00,54.49,54.59,54.45,54.58,524337.0,38.7201,38.7911,38.6917,38.784,524337.0
2019-01-31 10:45:00,54.58,54.63,54.48,54.61,222136.0,38.784,38.8196,38.713,38.8054,222136.0
2019-01-31 10:50:00,54.61,54.76,54.59,54.75,306648.0,38.8054,38.9119,38.7911,38.9048,306648.0
2019-01-31 10:55:00,54.74,54.88,54.65,54.71,415542.0,38.8977,38.9972,38.8338,38.8764,415542.0
2019-01-31 11:00:00,54.72,54.94,54.72,54.89,286069.0,38.8835,39.0399,38.8835,39.0043,286069.0
2019-01-31 11:05:00,54.89,54.95,54.86,54.9,226901.0,39.0043,39.047,38.983,39.0114,226901.0
2019-01-31 11:10:00,54.91,54.93,54.73,54.83,288227.0,39.0185,39.0327,38.8906,38.9617,288227.0
2019-01-31 11:15:00,54.84,54.87,54.77,54.81,339809.0,38.9688,38.9901,38.9191,38.9475,339809.0
2019-01-31 11:20:00,54.82,54.83,54.77,54.82,272248.0,38.9546,38.9617,38.9191,38.9546,272248.0
2019-01-31 11:25:00,54.83,54.95,54.76,54.89,173694.0,38.9617,39.047,38.9119,39.0043,173694.0
2019-01-31 11:30:00,54.88,54.98,54.86,54.92,167878.0,38.9972,39.0683,38.983,39.0256,167878.0
2019-01-31 11:35:00,54.92,54.99,54.88,54.98,124847.0,39.0256,39.0754,38.9972,39.0683,124847.0
2019-01-31 11:40:00,54.98,55.05,54.96,55.05,209705.0,39.0683,39.118,39.0541,39.118,209705.0
2019-01-31 11:45:00,55.05,55.07,54.96,55.0,181560.0,39.118,39.1322,39.0541,39.0825,181560.0
2019-01-31 11:50:00,55.0,55.06,54.92,55.03,182691.0,39.0825,39.1251,39.0256,39.1038,182691.0
2019-01-31 11:55:00,55.04,55.14,55.04,55.14,122187.0,39.1109,39.182,39.1109,39.182,122187.0
2019-01-31 12:00:00,55.14,55.15,54.9,55.01,1336612.0,39.182,39.1891,39.0114,39.0896,1336612.0
2019-01-31 12:05:00,55.01,55.14,54.96,55.1,325477.0,39.0896,39.182,39.0541,39.1535,325477.0
2019-01-31 12:10:00,55.09,55.13,55.04,55.13,124687.0,39.1464,39.1749,39.1109,39.1749,124687.0
2019-01-31 12:15:00,55.13,55.15,55.05,55.11,85259.0,39.1749,39.1891,39.118,39.1607,85259.0
2019-01-31 12:20:00,55.11,55.11,55.03,55.07,103720.0,39.1607,39.1607,39.1038,39.1322,103720.0
2019-01-31 12:25:00,55.07,55.08,54.94,54.95,130662.0,39.1322,39.1393,39.0399,39.047,130662.0
2019-01-31 12:30:00,54.94,54.97,54.9,54.96,281104.0,39.0399,39.0612,39.0114,39.0541,281104.0
2019-01-31 12:35:00,54.96,55.03,54.92,55.03,116281.0,39.0541,39.1038,39.0256,39.1038,116281.0
2019-01-31 12:40:00,55.02,55.06,54.88,54.88,190359.0,39.0967,39.1251,38.9972,38.9972,190359.0
2019-01-31 12:45:00,54.89,54.96,54.86,54.86,225740.0,39.0043,39.0541,38.983,38.983,225740.0
2019-01-31 12:50:00,54.87,54.96,54.86,54.96,136851.0,38.9901,39.0541,38.983,39.0541,136851.0
2019-01-31 12:55:00,54.95,54.99,54.94,54.95,144008.0,39.047,39.0754,39.0399,39.047,144008.0
2019-01-31 13:00:00,54.96,54.96,54.89,54.91,108308.0,39.0541,39.0541,39.0043,39.0185,108308.0
2019-01-31 13:05:00,54.92,54.97,54.9,54.97,84052.0,39.0256,39.0612,39.0114,39.0612,84052.0
2019-01-31 13:10:00,54.97,54.99,54.9,54.93,74132.0,39.0612,39.0754,39.0114,39.0327,74132.0
2019-01-31 13:15:00,54.93,54.96,54.91,54.92,78820.0,39.0327,39.0541,39.0185,39.0256,78820.0
2019-01-31 13:20:00,54.92,55.0,54.92,55.0,57026.0,39.0256,39.0825,39.0256,39.0825,57026.0
2019-01-31 13:25:00,55.0,55.02,54.96,55.0,205207.0,39.0825,39.0967,39.0541,39.0825,205207.0
2019-01-31 13:30:00,55.0,55.0,54.95,54.98,141491.0,39.0825,39.0825,39.047,39.0683,141491.0
2019-01-31 13:35:00,54.98,55.03,54.98,55.03,73473.0,39.0683,39.1038,39.0683,39.1038,73473.0
2019-01-31 13:40:00,55.03,55.06,54.95,54.95,163348.0,39.1038,39.1251,39.047,39.047,163348.0
2019-01-31 13:45:00,54.95,55.0,54.92,55.0,140539.0,39.047,39.0825,39.0256,39.0825,140539.0
2019-01-31 13:50:00,55.0,55.06,54.99,55.05,130708.0,39.0825,39.1251,39.0754,39.118,130708.0
2019-01-31 13:55:00,55.05,55.07,54.99,55.0,129703.0,39.118,39.1322,39.0754,39.0825,129703.0
2019-01-31 14:00:00,55.0,55.04,54.96,55.03,246261.0,39.0825,39.1109,39.0541,39.1038,246261.0
2019-01-31 14:05:00,55.03,55.07,55.01,55.05,151689.0,39.1038,39.1322,39.0896,39.118,151689.0
2019-01-31 14:10:00,55.06,55.08,55.0,55.02,91905.0,39.1251,39.1393,39.0825,39.0967,91905.0
2019-01-31 14:15:00,55.02,55.02,54.9,54.94,127637.0,39.0967,39.0967,39.0114,39.0399,127637.0
2019-01-31 14:20:00,54.93,55.01,54.93,54.98,135860.0,39.0327,39.0896,39.0327,39.0683,135860.0
2019-01-31 14:25:00,54.98,55.05,54.98,55.05,122819.0,39.0683,39.118,39.0683,39.118,122819.0
2019-01-31 14:30:00,55.05,55.08,55.01,55.03,129250.0,39.118,39.1393,39.0896,39.1038,129250.0
2019-01-31 14:35:00,55.03,55.11,55.01,55.11,121731.0,39.1038,39.1607,39.0896,39.1607,121731.0
2019-01-31 14:40:00,55.1,55.13,55.07,55.11,109525.0,39.1535,39.1749,39.1322,39.1607,109525.0
2019-01-31 14:45:00,55.11,55.14,55.08,55.12,87392.0,39.1607,39.182,39.1393,39.1678,87392.0
2019-01-31 14:50:00,55.11,55.16,55.11,55.15,139582.0,39.1607,39.1962,39.1607,39.1891,139582.0
2019-01-31 14:55:00,55.15,55.15,55.07,55.1,110136.0,39.1891,39.1891,39.1322,39.1535,110136.0
2019-01-31 15:00:00,55.1,55.1,55.03,55.07,144104.0,39.1535,39.1535,39.1038,39.1322,144104.0
2019-01-31 15:05:00,55.07,55.11,55.03,55.09,134173.0,39.1322,39.1607,39.1038,39.1464,134173.0
2019-01-31 15:10:00,55.09,55.09,55.02,55.07,158565.0,39.1464,39.1464,39.0967,39.1322,158565.0
2019-01-31 15:15:00,55.06,55.18,55.06,55.15,309377.0,39.1251,39.2104,39.1251,39.1891,309377.0
2019-01-31 15:20:00,55.16,55.18,55.11,55.11,174374.0,39.1962,39.2104,39.1607,39.1607,174374.0
2019-01-31 15:25:00,55.11,55.13,55.1,55.1,244109.0,39.1607,39.1749,39.1535,39.1535,244109.0
2019-01-31 15:30:00,55.11,55.16,55.09,55.1,316348.0,39.1607,39.1962,39.1464,39.1535,316348.0
2019-01-31 15:35:00,55.1,55.17,55.07,55.16,273898.0,39.1535,39.2033,39.1322,39.1962,273898.0
2019-01-31 15:40:00,55.16,55.17,55.1,55.12,302469.0,39.1962,39.2033,39.1535,39.1678,302469.0
2019-01-31 15:45:00,55.11,55.16,55.08,55.12,510260.0,39.1607,39.1962,39.1393,39.1678,510260.0
2019-01-31 15:50:00,55.12,55.19,55.1,55.12,768621.0,39.1678,39.2175,39.1535,39.1678,768621.0
2019-01-31 15:55:00,55.12,55.13,55.02,55.03,1329856.0,39.1678,39.1749,39.0967,39.1038,1329856.0
2019-02-01 09:30:00,55.21,55.3,54.9,54.9,618105.0,39.2317,39.2957,39.0114,39.0114,618105.0
2019-02-01 09:35:00,54.91,54.92,54.64,54.73,231637.0,39.0185,39.0256,38.8267,38.8906,231637.0
2019-02-01 09:40:00,54.72,54.85,54.65,54.7,132519.0,38.8835,38.9759,38.8338,38.8693,132519.0
2019-02-01 09:45:00,54.7,54.74,54.59,54.63,137683.0,38.8693,38.8977,38.7911,38.8196,137683.0
2019-02-01 09:50:00,54.63,54.67,54.56,54.65,89811.0,38.8196,38.848,38.7698,38.8338,89811.0
2019-02-01 09:55:00,54.65,54.72,54.54,54.57,175869.0,38.8338,38.8835,38.7556,38.7769,175869.0
2019-02-01 10:00:00,54.59,54.72,54.52,54.66,271276.0,38.7911,38.8835,38.7414,38.8409,271276.0
2019-02-01 10:05:00,54.66,54.82,54.66,54.8,132385.0,38.8409,38.9546,38.8409,38.9404,132385.0
2019-02-01 10:10:00,54.79,54.83,54.77,54.8,133683.0,38.9333,38.9617,38.9191,38.9404,133683.0
2019-02-01 10:15:00,54.79,54.84,54.77,54.81,206873.0,38.9333,38.9688,38.9191,38.9475,206873.0
2019-02-01 10:20:00,54.81,54.9,54.79,54.88,147259.0,38.9475,39.0114,38.9333,38.9972,147259.0
2019-02-01 10:25:00,54.89,54.93,54.84,54.92,82598.0,39.0043,39.0327,38.9688,39.0256,82598.0
2019-02-01 10:30:00,54.92,54.94,54.81,54.84,124130.0,39.0256,39.0399,38.9475,38.9688,124130.0
2019-02-01 10:35:00,54.84,54.87,54.79,54.8,124010.0,38.9688,38.9901,38.9333,38.9404,124010.0
2019-02-01 10:40:00,54.8,54.87,54.75,54.82,134554.0,38.9404,38.9901,38.9048,38.9546,134554.0
2019-02-01 10:45:00,54.82,54.82,54.76,54.76,163357.0,38.9546,38.9546,38.9119,38.9119,163357.0
2019-02-01 10:50:00,54.75,54.78,54.7,54.73,179295.0,38.9048,38.9262,38.8693,38.8906,179295.0
2019-02-01 10:55:00,54.73,54.77,54.71,54.71,102075.0,38.8906,38.9191,38.8764,38.8764,102075.0
2019-02-01 11:00:00,54.71,54.72,54.6,54.68,163496.0,38.8764,38.8835,38.7983,38.8551,163496.0
2019-02-01 11:05:00,54.68,54.69,54.63,54.64,79300.0,38.8551,38.8622,38.8196,38.8267,79300.0
2019-02-01 11:10:00,54.65,54.7,54.62,54.68,133826.0,38.8338,38.8693,38.8125,38.8551,133826.0
2019-02-01 11:15:00,54.68,54.69,54.64,54.65,124761.0,38.8551,38.8622,38.8267,38.8338,124761.0
2019-02-01 11:20:00,54.65,54.73,54.65,54.7,103167.0,38.8338,38.8906,38.8338,38.8693,103167.0
2019-02-01 11:25:00,54.71,54.71,54.63,54.65,91543.0,38.8764,38.8764,38.8196,38.8338,91543.0
2019-02-01 11:30:00,54.65,54.69,54.62,54.66,89567.0,38.8338,38.8622,38.8125,38.8409,89567.0
2019-02-01 11:35:00,54.66,54.68,54.63,54.65,70719.0,38.8409,38.8551,38.8196,38.8338,70719.0
2019-02-01 11:40:00,54.65,54.69,54.64,54.68,96249.0,38.8338,38.8622,38.8267,38.8551,96249.0
2019-02-01 11:45:00,54.68,54.74,54.66,54.73,134357.0,38.8551,38.8977,38.8409,38.8906,134357.0
2019-02-01 11:50:00,54.73,54.79,54.7,54.78,103211.0,38.8906,38.9333,38.8693,38.9262,103211.0
2019-02-01 11:55:00,54.78,54.87,54.77,54.81,105547.0,38.9262,38.9901,38.9191,38.9475,105547.0
2019-02-01 12:00:00,54.81,54.83,54.77,54.78,133228.0,38.9475,38.9617,38.9191,38.9262,133228.0
2019-02-01 12:05:00,54.78,54.8,54.71,54.72,74592.0,38.9262,38.9404,38.8764,38.8835,74592.0
2019-02-01 12:10:00,54.72,54.74,54.67,54.71,141327.0,38.8835,38.8977,38.848,38.8764,141327.0
2019-02-01 12:15:00,54.71,54.75,54.68,54.7,96774.0,38.8764,38.9048,38.8551,38.8693,96774.0
2019-02-01 12:20:00,54.71,54.74,54.68,54.71,128355.0,38.8764,38.8977,38.8551,38.8764,128355.0
2019-02-01 12:25:00,54.7,54.7,54.66,54.67,78749.0,38.8693,38.8693,38.8409,38.848,78749.0
2019-02-01 12:30:00,54.67,54.73,54.66,54.69,77252.0,38.848,38.8906,38.8409,38.8622,77252.0
2019-02-01 12:35:00,54.69,54.74,54.69,54.7,125270.0,38.8622,38.8977,38.8622,38.8693,125270.0
2019-02-01 12:40:00,54.71,54.78,54.69,54.77,67061.0,38.8764,38.9262,38.8622,38.9191,67061.0
2019-02-01 12:45:00,54.77,54.78,54.73,54.77,67791.0,38.9191,38.9262,38.8906,38.9191,67791.0
2019-02-01 12:50:00,54.77,54.78,54.73,54.76,51964.0,38.9191,38.9262,38.8906,38.9119,51964.0
2019-02-01 12:55:00,54.76,54.77,54.73,54.75,66232.0,38.9119,38.9191,38.8906,38.9048,66232.0
2019-02-01 13:00:00,54.75,54.76,54.71,54.75,77889.0,38.9048,38.9119,38.8764,38.9048,77889.0
2019-02-01 13:05:00,54.75,54.75,54.69,54.72,44240.0,38.9048,38.9048,38.8622,38.8835,44240.0
2019-02-01 13:10:00,54.73,54.73,54.66,54.68,99220.0,38.8906,38.8906,38.8409,38.8551,99220.0
2019-02-01 13:15:00,54.69,54.74,54.68,54.71,127068.0,38.8622,38.8977,38.8551,38.8764,127068.0
2019-02-01 13:20:00,54.71,54.72,54.67,54.68,85170.0,38.8764,38.8835,38.848,38.8551,85170.0
2019-02-01 13:25:00,54.69,54.74,54.68,54.73,69180.0,38.8622,38.8977,38.8551,38.8906,69180.0
2019-02-01 13:30:00,54.73,54.74,54.7,54.72,61372.0,38.8906,38.8977,38.8693,38.8835,61372.0
2019-02-01 13:35:00,54.72,54.78,54.71,54.75,89312.0,38.8835,38.9262,38.8764,38.9048,89312.0
2019-02-01 13:40:00,54.75,54.76,54.7,54.7,56543.0,38.9048,38.9119,38.8693,38.8693,56543.0
2019-02-01 13:45:00,54.7,54.77,54.67,54.73,93308.0,38.8693,38.9191,38.848,38.8906,93308.0
2019-02-01 13:50:00,54.72,54.76,54.71,54.74,68348.0,38.8835,38.9119,38.8764,38.8977,68348.0
2019-02-01 13:55:00,54.74,54.78,54.72,54.77,53562.0,38.8977,38.9262,38.8835,38.9191,53562.0
2019-02-01 14:00:00,54.77,54.78,54.68,54.7,127074.0,38.9191,38.9262,38.8551,38.8693,127074.0
2019-02-01 14:05:00,54.7,54.75,54.69,54.72,107358.0,38.8693,38.9048,38.8622,38.8835,107358.0
2019-02-01 14:10:00,54.72,54.74,54.69,54.71,97855.0,38.8835,38.8977,38.8622,38.8764,97855.0
2019-02-01 14:15:00,54.72,54.72,54.62,54.64,96079.0,38.8835,38.8835,38.8125,38.8267,96079.0
2019-02-01 14:20:00,54.64,54.71,54.62,54.65,99399.0,38.8267,38.8764,38.8125,38.8338,99399.0
2019-02-01 14:25:00,54.66,54.66,54.61,54.64,78203.0,38.8409,38.8409,38.8054,38.8267,78203.0
2019-02-01 14:30:00,54.65,54.72,54.63,54.7,54083.0,38.8338,38.8835,38.8196,38.8693,54083.0
2019-02-01 14:35:00,54.69,54.7,54.64,54.66,46333.0,38.8622,38.8693,38.8267,38.8409,46333.0
2019-02-01 14:40:00,54.66,54.68,54.63,54.66,47681.0,38.8409,38.8551,38.8196,38.8409,47681.0
2019-02-01 14:45:00,54.66,54.68,54.6,54.63,84940.0,38.8409,38.8551,38.7983,38.8196,84940.0
2019-02-01 14:50:00,54.63,54.63,54.56,54.59,110992.0,38.8196,38.8196,38.7698,38.7911,110992.0
2019-02-01 14:55:00,54.58,54.61,54.57,54.6,59420.0,38.784,38.8054,38.7769,38.7983,59420.0
2019-02-01 15:00:00,54.59,54.61,54.55,54.58,170284.0,38.7911,38.8054,38.7627,38.784,170284.0
2019-02-01 15:05:00,54.57,54.59,54.47,54.49,219042.0,38.7769,38.7911,38.7059,38.7201,219042.0
2019-02-01 15:10:00,54.5,54.55,54.47,54.54,89884.0,38.7272,38.7627,38.7059,38.7556,89884.0
2019-02-01 15:15:00,54.54,54.6,54.5,54.52,147495.0,38.7556,38.7983,38.7272,38.7414,147495.0
2019-02-01 15:20:00,54.53,54.56,54.52,54.54,80797.0,38.7485,38.7698,38.7414,38.7556,80797.0
2019-02-01 15:25:00,54.54,54.55,54.49,54.53,112327.0,38.7556,38.7627,38.7201,38.7485,112327.0
2019-02-01 15:30:00,54.54,54.58,54.52,54.54,154442.0,38.7556,38.784,38.7414,38.7556,154442.0
2019-02-01 15:35:00,54.54,54.69,54.54,54.65,229478.0,38.7556,38.8622,38.7556,38.8338,229478.0
2019-02-01 15:40:00,54.66,54.66,54.55,54.59,138332.0,38.8409,38.8409,38.7627,38.7911,138332.0
2019-02-01 15:45:00,54.59,54.62,54.56,54.58,220675.0,38.7911,38.8125,38.7698,38.784,220675.0
2019-02-01 15:50:00,54.58,54.61,54.54,54.57,396002.0,38.784,38.8054,38.7556,38.7769,396002.0
2019-02-01 15:55:00,54.57,54.6,54.52,54.55,700805.0,38.7769,38.7983,38.7414,38.7627,700805.0
2019-02-04 09:30:00,54.6,54.69,54.5,54.62,327729.0,38.7983,38.8622,38.7272,38.8125,327729.0
2019-02-04 09:35:00,54.61,54.64,54.55,54.58,238931.0,38.8054,38.8267,38.7627,38.784,238931.0
2019-02-04 09:40:00,54.58,54.65,54.56,54.56,114979.0,38.784,38.8338,38.7698,38.7698,114979.0
2019-02-04 09:45:00,54.57,54.6,54.55,54.56,151653.0,38.7769,38.7983,38.7627,38.7698,151653.0
2019-02-04 09:50:00,54.57,54.6,54.5,54.52,107392.0,38.7769,38.7983,38.7272,38.7414,107392.0
2019-02-04 09:55:00,54.52,54.54,54.34,54.36,169376.0,38.7414,38.7556,38.6135,38.6277,169376.0
2019-02-04 10:00:00,54.36,54.38,54.22,54.29,130055.0,38.6277,38.6419,38.5282,38.578,130055.0
2019-02-04 10:05:00,54.28,54.3,54.18,54.19,119885.0,38.5709,38.5851,38.4998,38.5069,119885.0
2019-02-04 10:10:00,54.2,54.28,54.16,54.28,73247.0,38.514,38.5709,38.4856,38.5709,73247.0
2019-02-04 10:15:00,54.28,54.39,54.26,54.32,80495.0,38.5709,38.649,38.5567,38.5993,80495.0
2019-02-04 10:20:00,54.32,54.42,54.31,54.41,123866.0,38.5993,38.6703,38.5922,38.6632,123866.0
2019-02-04 10:25:00,54.41,54.42,54.28,54.29,163916.0,38.6632,38.6703,38.5709,38.578,163916.0
2019-02-04 10:30:00,54.29,54.41,54.29,54.39,148114.0,38.578,38.6632,38.578,38.649,148114.0
2019-02-04 10:35:00,54.39,54.4,54.36,54.39,181113.0,38.649,38.6561,38.6277,38.649,181113.0
2019-02-04 10:40:00,54.4,54.42,54.36,54.37,251683.0,38.6561,38.6703,38.6277,38.6348,251683.0
2019-02-04 10:45:00,54.37,54.44,54.32,54.41,167246.0,38.6348,38.6846,38.5993,38.6632,167246.0
2019-02-04 10:50:00,54.42,54.43,54.32,54.37,99580.0,38.6703,38.6775,38.5993,38.6348,99580.0
2019-02-04 10:55:00,54.36,54.38,54.29,54.34,93589.0,38.6277,38.6419,38.578,38.6135,93589.0
2019-02-04 11:00:00,54.34,54.34,54.21,54.23,172643.0,38.6135,38.6135,38.5211,38.5353,172643.0
2019-02-04 11:05:00,54.23,54.23,54.11,54.13,262404.0,38.5353,38.5353,38.4501,38.4643,262404.0
2019-02-04 11:10:00,54.13,54.16,54.08,54.08,211374.0,38.4643,38.4856,38.4287,38.4287,211374.0
2019-02-04 11:15:00,54.09,54.15,54.07,54.13,139739.0,38.4359,38.4785,38.4216,38.4643,139739.0
2019-02-04 11:20:00,54.14,54.16,54.09,54.15,178347.0,38.4714,38.4856,38.4359,38.4785,178347.0
2019-02-04 11:25:00,54.15,54.2,54.13,54.19,131856.0,38.4785,38.514,38.4643,38.5069,131856.0
2019-02-04 11:30:00,54.2,54.2,54.11,54.15,125930.0,38.514,38.514,38.4501,38.4785,125930.0
2019-02-04 11:35:00,54.14,54.18,54.14,54.18,132662.0,38.4714,38.4998,38.4714,38.4998,132662.0
2019-02-04 11:40:00,54.18,54.18,54.09,54.12,93267.0,38.4998,38.4998,38.4359,38.4572,93267.0
2019-02-04 11:45:00,54.12,54.13,54.08,54.13,105925.0,38.4572,38.4643,38.4287,38.4643,105925.0
2019-02-04 11:50:00,54.13,54.23,54.12,54.22,148000.0,38.4643,38.5353,38.4572,38.5282,148000.0
2019-02-04 11:55:00,54.22,54.25,54.19,54.24,95835.0,38.5282,38.5495,38.5069,38.5424,95835.0
2019-02-04 12:00:00,54.25,54.26,54.19,54.2,128547.0,38.5495,38.5567,38.5069,38.514,128547.0
2019-02-04 12:05:00,54.21,54.22,54.16,54.16,92041.0,38.5211,38.5282,38.4856,38.4856,92041.0
2019-02-04 12:10:00,54.16,54.22,54.16,54.19,106883.0,38.4856,38.5282,38.4856,38.5069,106883.0
2019-02-04 12:15:00,54.2,54.21,54.15,54.15,121862.0,38.514,38.5211,38.4785,38.4785,121862.0
2019-02-04 12:20:00,54.16,54.19,54.06,54.08,279607.0,38.4856,38.5069,38.4145,38.4287,279607.0
2019-02-04 12:25:00,54.09,54.13,54.09,54.13,105092.0,38.4359,38.4643,38.4359,38.4643,105092.0
2019-02-04 12:30:00,54.13,54.15,54.09,54.1,354963.0,38.4643,38.4785,38.4359,38.443,354963.0
2019-02-04 12:35:00,54.1,54.14,54.02,54.03,312653.0,38.443,38.4714,38.3861,38.3932,312653.0
2019-02-04 12:40:00,54.03,54.05,53.89,53.9,252019.0,38.3932,38.4074,38.2937,38.3008,252019.0
2019-02-04 12:45:00,53.89,53.92,53.83,53.9,400235.0,38.2937,38.3151,38.2511,38.3008,400235.0
2019-02-04 12:50:00,53.9,53.94,53.83,53.94,199936.0,38.3008,38.3293,38.2511,38.3293,199936.0
2019-02-04 12:55:00,53.94,54.0,53.93,54.0,102255.0,38.3293,38.3719,38.3222,38.3719,102255.0
2019-02-04 13:00:00,54.0,54.03,53.96,53.98,201548.0,38.3719,38.3932,38.3435,38.3577,201548.0
2019-02-04 13:05:00,53.99,54.04,53.98,54.02,295104.0,38.3648,38.4003,38.3577,38.3861,295104.0
2019-02-04 13:10:00,54.02,54.03,53.97,53.98,99002.0,38.3861,38.3932,38.3506,38.3577,99002.0
2019-02-04 13:15:00,53.98,54.02,53.97,53.98,110921.0,38.3577,38.3861,38.3506,38.3577,110921.0
2019-02-04 13:20:00,53.99,54.01,53.98,53.99,77054.0,38.3648,38.379,38.3577,38.3648,77054.0
2019-02-04 13:25:00,53.99,54.0,53.97,53.99,109653.0,38.3648,38.3719,38.3506,38.3648,109653.0
2019-02-04 13:30:00,54.0,54.01,53.97,53.98,78686.0,38.3719,38.379,38.3506,38.3577,78686.0
2019-02-04 13:35:00,53.98,53.99,53.9,53.91,160715.0,38.3577,38.3648,38.3008,38.3079,160715.0
2019-02-04 13:40:00,53.91,53.98,53.9,53.97,107137.0,38.3079,38.3577,38.3008,38.3506,107137.0
2019-02-04 13:45:00,53.96,53.98,53.93,53.93,150815.0,38.3435,38.3577,38.3222,38.3222,150815.0
2019-02-04 13:50:00,53.94,53.97,53.93,53.95,94538.0,38.3293,38.3506,38.3222,38.3364,94538.0
2019-02-04 13:55:00,53.95,54.0,53.95,53.99,66617.0,38.3364,38.3719,38.3364,38.3648,66617.0
2019-02-04 14:00:00,54.0,54.0,53.96,53.99,92863.0,38.3719,38.3719,38.3435,38.3648,92863.0
2019-02-04 14:05:00,53.99,54.0,53.97,54.0,94331.0,38.3648,38.3719,38.3506,38.3719,94331.0
2019-02-04 14:10:00,54.0,54.02,53.97,54.01,105355.0,38.3719,38.3861,38.3506,38.379,105355.0
2019-02-04 14:15:00,54.02,54.02,53.9,53.9,87875.0,38.3861,38.3861,38.3008,38.3008,87875.0
2019-02-04 14:20:00,53.91,53.95,53.9,53.93,104979.0,38.3079,38.3364,38.3008,38.3222,104979.0
2019-02-04 14:25:00,53.93,53.94,53.91,53.92,83931.0,38.3222,38.3293,38.3079,38.3151,83931.0
2019-02-04 14:30:00,53.92,53.94,53.91,53.92,58814.0,38.3151,38.3293,38.3079,38.3151,58814.0
2019-02-04 14:35:00,53.92,53.95,53.85,53.86,139440.0,38.3151,38.3364,38.2653,38.2724,139440.0
2019-02-04 14:40:00,53.85,53.86,53.82,53.84,122212.0,38.2653,38.2724,38.244,38.2582,122212.0
2019-02-04 14:45:00,53.85,53.85,53.79,53.8,159199.0,38.2653,38.2653,38.2227,38.2298,159199.0
2019-02-04 14:50:00,53.79,53.82,53.78,53.8,160132.0,38.2227,38.244,38.2156,38.2298,160132.0
2019-02-04 14:55:00,53.8,53.86,53.8,53.85,115179.0,38.2298,38.2724,38.2298,38.2653,115179.0
2019-02-04 15:00:00,53.84,53.85,53.82,53.83,179155.0,38.2582,38.2653,38.244,38.2511,179155.0
2019-02-04 15:05:00,53.83,53.84,53.79,53.8,244053.0,38.2511,38.2582,38.2227,38.2298,244053.0
2019-02-04 15:10:00,53.8,53.81,53.76,53.77,227659.0,38.2298,38.2369,38.2014,38.2085,227659.0
2019-02-04 15:15:00,53.77,53.81,53.76,53.76,197342.0,38.2085,38.2369,38.2014,38.2014,197342.0
2019-02-04 15:20:00,53.76,53.78,53.71,53.77,239278.0,38.2014,38.2156,38.1658,38.2085,239278.0
2019-02-04 15:25:00,53.78,53.78,53.68,53.73,197167.0,38.2156,38.2156,38.1445,38.18,197167.0
2019-02-04 15:30:00,53.73,53.75,53.67,53.73,316861.0,38.18,38.1943,38.1374,38.18,316861.0
2019-02-04 15:35:00,53.74,53.87,53.73,53.86,205511.0,38.1871,38.2795,38.18,38.2724,205511.0
2019-02-04 15:40:00,53.86,53.93,53.85,53.91,179251.0,38.2724,38.3222,38.2653,38.3079,179251.0
2019-02-04 15:45:00,53.91,53.92,53.86,53.87,190010.0,38.3079,38.3151,38.2724,38.2795,190010.0
2019-02-04 15:50:00,53.88,53.92,53.87,53.91,233623.0,38.2866,38.3151,38.2795,38.3079,233623.0
2019-02-04 15:55:00,53.9,54.05,53.9,54.04,1005503.0,38.3008,38.4074,38.3008,38.4003,1005503.0
2019-02-05 09:30:00,54.1,54.14,53.9,53.94,357662.0,38.443,38.4714,38.3008,38.3293,357662.0
2019-02-05 09:35:00,53.94,54.11,53.9,53.97,206366.0,38.3293,38.4501,38.3008,38.3506,206366.0
2019-02-05 09:40:00,53.97,53.98,53.76,53.77,210259.0,38.3506,38.3577,38.2014,38.2085,210259.0
2019-02-05 09:45:00,53.77,53.83,53.76,53.78,219365.0,38.2085,38.2511,38.2014,38.2156,219365.0
2019-02-05 09:50:00,53.78,53.96,53.78,53.88,229639.0,38.2156,38.3435,38.2156,38.2866,229639.0
2019-02-05 09:55:00,53.88,53.88,53.77,53.8,175742.0,38.2866,38.2866,38.2085,38.2298,175742.0
2019-02-05 10:00:00,53.8,53.8,53.63,53.65,162253.0,38.2298,38.2298,38.109,38.1232,162253.0
2019-02-05 10:05:00,53.64,53.73,53.61,53.68,275692.0,38.1161,38.18,38.0948,38.1445,275692.0
2019-02-05 10:10:00,53.68,53.82,53.67,53.78,194480.0,38.1445,38.244,38.1374,38.2156,194480.0
2019-02-05 10:15:00,53.79,53.86,53.76,53.85,98673.0,38.2227,38.2724,38.2014,38.2653,98673.0
2019-02-05 10:20:00,53.85,53.94,53.82,53.89,164047.0,38.2653,38.3293,38.244,38.2937,164047.0
2019-02-05 10:25:00,53.88,54.01,53.88,54.01,107915.0,38.2866,38.379,38.2866,38.379,107915.0
2019-02-05 10:30:00,54.0,54.07,54.0,54.05,109329.0,38.3719,38.4216,38.3719,38.4074,109329.0
2019-02-05 10:35:00,54.05,54.16,54.04,54.12,197044.0,38.4074,38.4856,38.4003,38.4572,197044.0
2019-02-05 10:40:00,54.12,54.14,54.09,54.13,166605.0,38.4572,38.4714,38.4359,38.4643,166605.0
2019-02-05 10:45:00,54.13,54.18,54.09,54.13,157154.0,38.4643,38.4998,38.4359,38.4643,157154.0
2019-02-05 10:50:00,54.12,54.19,54.09,54.11,137301.0,38.4572,38.5069,38.4359,38.4501,137301.0
2019-02-05 10:55:00,54.11,54.17,54.07,54.16,173778.0,38.4501,38.4927,38.4216,38.4856,173778.0
2019-02-05 11:00:00,54.16,54.19,54.08,54.12,161218.0,38.4856,38.5069,38.4287,38.4572,161218.0
2019-02-05 11:05:00,54.12,54.12,54.05,54.1,117898.0,38.4572,38.4572,38.4074,38.443,117898.0
2019-02-05 11:10:00,54.1,54.11,54.03,54.07,156735.0,38.443,38.4501,38.3932,38.4216,156735.0
2019-02-05 11:15:00,54.08,54.08,54.01,54.07,101520.0,38.4287,38.4287,38.379,38.4216,101520.0
2019-02-05 11:20:00,54.06,54.1,54.05,54.05,112279.0,38.4145,38.443,38.4074,38.4074,112279.0
2019-02-05 11:25:00,54.05,54.13,54.03,54.13,167319.0,38.4074,38.4643,38.3932,38.4643,167319.0
2019-02-05 11:30:00,54.13,54.17,54.06,54.16,202422.0,38.4643,38.4927,38.4145,38.4856,202422.0
2019-02-05 11:35:00,54.16,54.17,54.09,54.1,141877.0,38.4856,38.4927,38.4359,38.443,141877.0
2019-02-05 11:40:00,54.1,54.2,54.09,54.12,107312.0,38.443,38.514,38.4359,38.4572,107312.0
2019-02-05 11:45:00,54.12,54.12,54.07,54.12,85761.0,38.4572,38.4572,38.4216,38.4572,85761.0
2019-02-05 11:50:00,54.12,54.12,54.05,54.1,86788.0,38.4572,38.4572,38.4074,38.443,86788.0
2019-02-05 11:55:00,54.09,54.11,54.06,54.09,83462.0,38.4359,38.4501,38.4145,38.4359,83462.0
2019-02-05 12:00:00,54.09,54.16,54.06,54.16,84906.0,38.4359,38.4856,38.4145,38.4856,84906.0
2019-02-05 12:05:00,54.15,54.16,54.1,54.11,110548.0,38.4785,38.4856,38.443,38.4501,110548.0
2019-02-05 12:10:00,54.1,54.13,54.08,54.13,100313.0,38.443,38.4643,38.4287,38.4643,100313.0
2019-02-05 12:15:00,54.13,54.13,54.07,54.1,90557.0,38.4643,38.4643,38.4216,38.443,90557.0
2019-02-05 12:20:00,54.1,54.19,54.08,54.18,133400.0,38.443,38.5069,38.4287,38.4998,133400.0
2019-02-05 12:25:00,54.18,54.19,54.13,54.15,106065.0,38.4998,38.5069,38.4643,38.4785,106065.0
2019-02-05 12:30:00,54.16,54.16,54.09,54.09,74498.0,38.4856,38.4856,38.4359,38.4359,74498.0
2019-02-05 12:35:00,54.09,54.12,54.08,54.1,72736.0,38.4359,38.4572,38.4287,38.443,72736.0
2019-02-05 12:40:00,54.11,54.16,54.09,54.15,61180.0,38.4501,38.4856,38.4359,38.4785,61180.0
2019-02-05 12:45:00,54.16,54.19,54.14,54.15,72168.0,38.4856,38.5069,38.4714,38.4785,72168.0
2019-02-05 12:50:00,54.16,54.17,54.12,54.14,89191.0,38.4856,38.4927,38.4572,38.4714,89191.0
2019-02-05 12:55:00,54.14,54.15,54.08,54.1,109753.0,38.4714,38.4785,38.4287,38.443,109753.0
2019-02-05 13:00:00,54.11,54.11,54.04,54.05,95179.0,38.4501,38.4501,38.4003,38.4074,95179.0
2019-02-05 13:05:00,54.05,54.1,54.04,54.09,104790.0,38.4074,38.443,38.4003,38.4359,104790.0
2019-02-05 13:10:00,54.09,54.11,54.08,54.09,60377.0,38.4359,38.4501,38.4287,38.4359,60377.0
2019-02-05 13:15:00,54.08,54.13,54.07,54.13,66661.0,38.4287,38.4643,38.4216,38.4643,66661.0
2019-02-05 13:20:00,54.12,54.13,54.07,54.08,69041.0,38.4572,38.4643,38.4216,38.4287,69041.0
2019-02-05 13:25:00,54.07,54.12,54.05,54.11,115623.0,38.4216,38.4572,38.4074,38.4501,115623.0
2019-02-05 13:30:00,54.11,54.12,54.07,54.1,72205.0,38.4501,38.4572,38.4216,38.443,72205.0
2019-02-05 13:35:00,54.1,54.12,54.08,54.12,89556.0,38.443,38.4572,38.4287,38.4572,89556.0
2019-02-05 13:40:00,54.12,54.14,54.09,54.1,104012.0,38.4572,38.4714,38.4359,38.443,104012.0
2019-02-05 13:45:00,54.09,54.11,54.07,54.07,62588.0,38.4359,38.4501,38.4216,38.4216,62588.0
2019-02-05 13:50:00,54.08,54.11,54.07,54.11,60725.0,38.4287,38.4501,38.4216,38.4501,60725.0
2019-02-05 13:55:00,54.11,54.14,54.07,54.09,70487.0,38.4501,38.4714,38.4216,38.4359,70487.0
2019-02-05 14:00:00,54.09,54.15,54.08,54.15,74054.0,38.4359,38.4785,38.4287,38.4785,74054.0
2019-02-05 14:05:00,54.15,54.22,54.14,54.22,125644.0,38.4785,38.5282,38.4714,38.5282,125644.0
2019-02-05 14:10:00,54.22,54.25,54.2,54.23,79500.0,38.5282,38.5495,38.514,38.5353,79500.0
2019-02-05 14:15:00,54.24,54.26,54.23,54.24,74922.0,38.5424,38.5567,38.5353,38.5424,74922.0
2019-02-05 14:20:00,54.23,54.25,54.22,54.25,113426.0,38.5353,38.5495,38.5282,38.5495,113426.0
2019-02-05 14:25:00,54.25,54.26,54.23,54.24,72164.0,38.5495,38.5567,38.5353,38.5424,72164.0
2019-02-05 14:30:00,54.23,54.24,54.19,54.21,83317.0,38.5353,38.5424,38.5069,38.5211,83317.0
2019-02-05 14:35:00,54.22,54.23,54.18,54.19,86585.0,38.5282,38.5353,38.4998,38.5069,86585.0
2019-02-05 14:40:00,54.2,54.26,54.17,54.25,102811.0,38.514,38.5567,38.4927,38.5495,102811.0
2019-02-05 14:45:00,54.25,54.27,54.24,54.25,120768.0,38.5495,38.5638,38.5424,38.5495,120768.0
2019-02-05 14:50:00,54.25,54.28,54.24,54.28,102557.0,38.5495,38.5709,38.5424,38.5709,102557.0
2019-02-05 14:55:00,54.28,54.34,54.27,54.33,172261.0,38.5709,38.6135,38.5638,38.6064,172261.0
2019-02-05 15:00:00,54.32,54.33,54.29,54.32,242681.0,38.5993,38.6064,38.578,38.5993,242681.0
2019-02-05 15:05:00,54.31,54.33,54.29,54.33,120944.0,38.5922,38.6064,38.578,38.6064,120944.0
2019-02-05 15:10:00,54.33,54.33,54.28,54.29,73523.0,38.6064,38.6064,38.5709,38.578,73523.0
2019-02-05 15:15:00,54.28,54.29,54.22,54.24,141064.0,38.5709,38.578,38.5282,38.5424,141064.0
2019-02-05 15:20:00,54.24,54.27,54.23,54.27,97959.0,38.5424,38.5638,38.5353,38.5638,97959.0
2019-02-05 15:25:00,54.27,54.3,54.25,54.28,119860.0,38.5638,38.5851,38.5495,38.5709,119860.0
2019-02-05 15:30:00,54.28,54.28,54.17,54.19,235553.0,38.5709,38.5709,38.4927,38.5069,235553.0
2019-02-05 15:35:00,54.19,54.25,54.18,54.22,155244.0,38.5069,38.5495,38.4998,38.5282,155244.0
2019-02-05 15:40:00,54.22,54.25,54.18,54.19,159966.0,38.5282,38.5495,38.4998,38.5069,159966.0
2019-02-05 15:45:00,54.19,54.22,54.16,54.18,220683.0,38.5069,38.5282,38.4856,38.4998,220683.0
2019-02-05 15:50:00,54.19,54.19,54.12,54.12,268225.0,38.5069,38.5069,38.4572,38.4572,268225.0
2019-02-05 15:55:00,54.13,54.15,54.1,54.14,948620.0,38.4643,38.4785,38.443,38.4714,948620.0
2019-02-06 09:30:00,54.11,54.28,54.03,54.25,302900.0,38.4501,38.5709,38.3932,38.5495,302900.0
2019-02-06 09:35:00,54.26,54.33,54.12,54.12,154488.0,38.5567,38.6064,38.4572,38.4572,154488.0
2019-02-06 09:40:00,54.13,54.2,54.09,54.09,77000.0,38.4643,38.514,38.4359,38.4359,77000.0
2019-02-06 09:45:00,54.09,54.2,54.05,54.06,156840.0,38.4359,38.514,38.4074,38.4145,156840.0
2019-02-06 09:50:00,54.05,54.12,54.04,54.1,76434.0,38.4074,38.4572,38.4003,38.443,76434.0
2019-02-06 09:55:00,54.11,54.15,54.07,54.11,125535.0,38.4501,38.4785,38.4216,38.4501,125535.0
2019-02-06 10:00:00,54.12,54.19,54.08,54.17,62379.0,38.4572,38.5069,38.4287,38.4927,62379.0
2019-02-06 10:05:00,54.18,54.19,54.11,54.13,101647.0,38.4998,38.5069,38.4501,38.4643,101647.0
2019-02-06 10:10:00,54.12,54.21,54.12,54.19,88628.0,38.4572,38.5211,38.4572,38.5069,88628.0
2019-02-06 10:15:00,54.19,54.2,54.1,54.12,119114.0,38.5069,38.514,38.443,38.4572,119114.0
2019-02-06 10:20:00,54.12,54.2,54.11,54.19,77611.0,38.4572,38.514,38.4501,38.5069,77611.0
2019-02-06 10:25:00,54.19,54.24,54.16,54.19,118484.0,38.5069,38.5424,38.4856,38.5069,118484.0
2019-02-06 10:30:00,54.19,54.27,54.18,54.25,84146.0,38.5069,38.5638,38.4998,38.5495,84146.0
2019-02-06 10:35:00,54.25,54.35,54.23,54.35,104101.0,38.5495,38.6206,38.5353,38.6206,104101.0
2019-02-06 10:40:00,54.35,54.37,54.29,54.29,113535.0,38.6206,38.6348,38.578,38.578,113535.0
2019-02-06 10:45:00,54.3,54.35,54.25,54.26,265487.0,38.5851,38.6206,38.5495,38.5567,265487.0
2019-02-06 10:50:00,54.27,54.3,54.23,54.23,112119.0,38.5638,38.5851,38.5353,38.5353,112119.0
2019-02-06 10:55:00,54.24,54.3,54.19,54.21,126317.0,38.5424,38.5851,38.5069,38.5211,126317.0
2019-02-06 11:00:00,54.22,54.25,54.15,54.16,78573.0,38.5282,38.5495,38.4785,38.4856,78573.0
2019-02-06 11:05:00,54.16,54.16,54.07,54.08,114650.0,38.4856,38.4856,38.4216,38.4287,114650.0
2019-02-06 11:10:00,54.09,54.13,54.05,54.05,102180.0,38.4359,38.4643,38.4074,38.4074,102180.0
2019-02-06 11:15:00,54.05,54.11,54.05,54.07,56007.0,38.4074,38.4501,38.4074,38.4216,56007.0
2019-02-06 11:20:00,54.08,54.09,53.98,54.01,132774.0,38.4287,38.4359,38.3577,38.379,132774.0
2019-02-06 11:25:00,54.0,54.1,54.0,54.08,87785.0,38.3719,38.443,38.3719,38.4287,87785.0
2019-02-06 11:30:00,54.08,54.12,54.03,54.03,47487.0,38.4287,38.4572,38.3932,38.3932,47487.0
2019-02-06 11:35:00,54.03,54.07,54.0,54.05,52525.0,38.3932,38.4216,38.3719,38.4074,52525.0
2019-02-06 11:40:00,54.06,54.1,54.01,54.09,140540.0,38.4145,38.443,38.379,38.4359,140540.0
2019-02-06 11:45:00,54.09,54.1,54.06,54.08,50830.0,38.4359,38.443,38.4145,38.4287,50830.0
2019-02-06 11:50:00,54.08,54.11,54.07,54.08,38652.0,38.4287,38.4501,38.4216,38.4287,38652.0
2019-02-06 11:55:00,54.08,54.1,54.0,54.02,135969.0,38.4287,38.443,38.3719,38.3861,135969.0
2019-02-06 12:00:00,54.03,54.04,53.98,54.02,56548.0,38.3932,38.4003,38.3577,38.3861,56548.0
2019-02-06 12:05:00,54.02,54.07,53.98,53.98,54508.0,38.3861,38.4216,38.3577,38.3577,54508.0
2019-02-06 12:10:00,53.99,54.05,53.98,54.04,62178.0,38.3648,38.4074,38.3577,38.4003,62178.0
2019-02-06 12:15:00,54.04,54.07,54.0,54.04,66051.0,38.4003,38.4216,38.3719,38.4003,66051.0
2019-02-06 12:20:00,54.04,54.08,54.03,54.05,100490.0,38.4003,38.4287,38.3932,38.4074,100490.0
2019-02-06 12:25:00,54.05,54.08,54.01,54.01,51334.0,38.4074,38.4287,38.379,38.379,51334.0
2019-02-06 12:30:00,54.01,54.1,54.01,54.07,65899.0,38.379,38.443,38.379,38.4216,65899.0
2019-02-06 12:35:00,54.07,54.09,54.04,54.04,52724.0,38.4216,38.4359,38.4003,38.4003,52724.0
2019-02-06 12:40:00,54.04,54.11,54.02,54.11,66932.0,38.4003,38.4501,38.3861,38.4501,66932.0
2019-02-06 12:45:00,54.1,54.1,54.07,54.09,34224.0,38.443,38.443,38.4216,38.4359,34224.0
2019-02-06 12:50:00,54.1,54.1,54.06,54.08,53243.0,38.443,38.443,38.4145,38.4287,53243.0
2019-02-06 12:55:00,54.07,54.1,54.04,54.1,30031.0,38.4216,38.443,38.4003,38.443,30031.0
2019-02-06 13:00:00,54.09,54.12,54.07,54.09,47594.0,38.4359,38.4572,38.4216,38.4359,47594.0
2019-02-06 13:05:00,54.09,54.1,54.05,54.05,38251.0,38.4359,38.443,38.4074,38.4074,38251.0
2019-02-06 13:10:00,54.06,54.08,54.03,54.04,39706.0,38.4145,38.4287,38.3932,38.4003,39706.0
2019-02-06 13:15:00,54.04,54.06,54.01,54.04,76131.0,38.4003,38.4145,38.379,38.4003,76131.0
2019-02-06 13:20:00,54.03,54.04,53.98,54.01,93541.0,38.3932,38.4003,38.3577,38.379,93541.0
2019-02-06 13:25:00,54.01,54.01,53.96,53.97,44418.0,38.379,38.379,38.3435,38.3506,44418.0
2019-02-06 13:30:00,53.97,54.02,53.95,54.01,69872.0,38.3506,38.3861,38.3364,38.379,69872.0
2019-02-06 13:35:00,54.01,54.03,53.97,54.0,116888.0,38.379,38.3932,38.3506,38.3719,116888.0
2019-02-06 13:40:00,54.0,54.04,53.99,54.0,35522.0,38.3719,38.4003,38.3648,38.3719,35522.0
2019-02-06 13:45:00,54.0,54.01,53.98,54.01,113811.0,38.3719,38.379,38.3577,38.379,113811.0
2019-02-06 13:50:00,54.0,54.02,53.96,53.98,36726.0,38.3719,38.3861,38.3435,38.3577,36726.0
2019-02-06 13:55:00,53.98,53.99,53.95,53.96,41792.0,38.3577,38.3648,38.3364,38.3435,41792.0
2019-02-06 14:00:00,53.96,53.97,53.89,53.9,93697.0,38.3435,38.3506,38.2937,38.3008,93697.0
2019-02-06 14:05:00,53.9,53.92,53.85,53.89,121031.0,38.3008,38.3151,38.2653,38.2937,121031.0
2019-02-06 14:10:00,53.89,53.89,53.86,53.89,76617.0,38.2937,38.2937,38.2724,38.2937,76617.0
2019-02-06 14:15:00,53.88,53.9,53.86,53.9,56426.0,38.2866,38.3008,38.2724,38.3008,56426.0
2019-02-06 14:20:00,53.9,53.93,53.87,53.9,101102.0,38.3008,38.3222,38.2795,38.3008,101102.0
2019-02-06 14:25:00,53.89,53.91,53.88,53.89,54973.0,38.2937,38.3079,38.2866,38.2937,54973.0
2019-02-06 14:30:00,53.89,53.89,53.85,53.86,75317.0,38.2937,38.2937,38.2653,38.2724,75317.0
2019-02-06 14:35:00,53.87,53.88,53.85,53.86,97999.0,38.2795,38.2866,38.2653,38.2724,97999.0
2019-02-06 14:40:00,53.86,53.9,53.85,53.85,95252.0,38.2724,38.3008,38.2653,38.2653,95252.0
2019-02-06 14:45:00,53.85,53.85,53.8,53.8,90807.0,38.2653,38.2653,38.2298,38.2298,90807.0
2019-02-06 14:50:00,53.8,53.83,53.8,53.81,83466.0,38.2298,38.2511,38.2298,38.2369,83466.0
2019-02-06 14:55:00,53.81,53.82,53.8,53.82,62846.0,38.2369,38.244,38.2298,38.244,62846.0
2019-02-06 15:00:00,53.82,53.87,53.8,53.87,152312.0,38.244,38.2795,38.2298,38.2795,152312.0
2019-02-06 15:05:00,53.86,53.91,53.84,53.85,131109.0,38.2724,38.3079,38.2582,38.2653,131109.0
2019-02-06 15:10:00,53.85,53.87,53.82,53.84,83365.0,38.2653,38.2795,38.244,38.2582,83365.0
2019-02-06 15:15:00,53.84,53.85,53.79,53.79,142483.0,38.2582,38.2653,38.2227,38.2227,142483.0
2019-02-06 15:20:00,53.8,53.81,53.75,53.78,131671.0,38.2298,38.2369,38.1943,38.2156,131671.0
2019-02-06 15:25:00,53.76,53.8,53.74,53.78,141908.0,38.2014,38.2298,38.1871,38.2156,141908.0
2019-02-06 15:30:00,53.79,53.79,53.74,53.76,165417.0,38.2227,38.2227,38.1871,38.2014,165417.0
2019-02-06 15:35:00,53.76,53.79,53.75,53.77,142682.0,38.2014,38.2227,38.1943,38.2085,142682.0
2019-02-06 15:40:00,53.76,53.77,53.68,53.68,220877.0,38.2014,38.2085,38.1445,38.1445,220877.0
2019-02-06 15:45:00,53.69,53.8,53.68,53.78,220940.0,38.1516,38.2298,38.1445,38.2156,220940.0
2019-02-06 15:50:00,53.78,53.81,53.76,53.78,299073.0,38.2156,38.2369,38.2014,38.2156,299073.0
2019-02-06 15:55:00,53.77,53.81,53.75,53.79,781985.0,38.2085,38.2369,38.1943,38.2227,781985.0
2019-02-07 09:30:00,53.61,53.67,53.44,53.52,399503.0,38.0948,38.1374,37.974,38.0308,399503.0
2019-02-07 09:35:00,53.53,53.73,53.52,53.56,172835.0,38.0379,38.18,38.0308,38.0592,172835.0
2019-02-07 09:40:00,53.55,53.67,53.49,53.58,126922.0,38.0521,38.1374,38.0095,38.0735,126922.0
2019-02-07 09:45:00,53.57,53.58,53.52,53.56,160498.0,38.0663,38.0735,38.0308,38.0592,160498.0
2019-02-07 09:50:00,53.55,53.61,53.54,53.56,81830.0,38.0521,38.0948,38.045,38.0592,81830.0
2019-02-07 09:55:00,53.56,53.61,53.54,53.57,90946.0,38.0592,38.0948,38.045,38.0663,90946.0
2019-02-07 10:00:00,53.54,53.57,53.52,53.55,56739.0,38.045,38.0663,38.0308,38.0521,56739.0
2019-02-07 10:05:00,53.54,53.55,53.46,53.48,120135.0,38.045,38.0521,37.9882,38.0024,120135.0
2019-02-07 10:10:00,53.48,53.58,53.48,53.55,84667.0,38.0024,38.0735,38.0024,38.0521,84667.0
2019-02-07 10:15:00,53.55,53.57,53.5,53.54,62108.0,38.0521,38.0663,38.0166,38.045,62108.0
2019-02-07 10:20:00,53.55,53.63,53.51,53.59,74249.0,38.0521,38.109,38.0237,38.0806,74249.0
2019-02-07 10:25:00,53.6,53.62,53.57,53.58,57219.0,38.0877,38.1019,38.0663,38.0735,57219.0
2019-02-07 10:30:00,53.58,53.6,53.53,53.55,61486.0,38.0735,38.0877,38.0379,38.0521,61486.0
2019-02-07 10:35:00,53.55,53.59,53.54,53.57,58929.0,38.0521,38.0806,38.045,38.0663,58929.0
2019-02-07 10:40:00,53.57,53.6,53.51,53.53,99563.0,38.0663,38.0877,38.0237,38.0379,99563.0
2019-02-07 10:45:00,53.52,53.54,53.49,53.51,77436.0,38.0308,38.045,38.0095,38.0237,77436.0
2019-02-07 10:50:00,53.51,53.51,53.36,53.4,154967.0,38.0237,38.0237,37.9171,37.9455,154967.0
2019-02-07 10:55:00,53.41,53.42,53.36,53.37,127791.0,37.9527,37.9598,37.9171,37.9242,127791.0
2019-02-07 11:00:00,53.36,53.42,53.31,53.33,141751.0,37.9171,37.9598,37.8816,37.8958,141751.0
2019-02-07 11:05:00,53.34,53.35,53.25,53.27,126820.0,37.9029,37.91,37.839,37.8532,126820.0
2019-02-07 11:10:00,53.27,53.29,53.23,53.23,99913.0,37.8532,37.8674,37.8247,37.8247,99913.0
2019-02-07 11:15:00,53.23,53.32,53.23,53.29,175714.0,37.8247,37.8887,37.8247,37.8674,175714.0
2019-02-07 11:20:00,53.3,53.36,53.28,53.32,117786.0,37.8745,37.9171,37.8603,37.8887,117786.0
2019-02-07 11:25:00,53.32,53.37,53.27,53.29,131458.0,37.8887,37.9242,37.8532,37.8674,131458.0
2019-02-07 11:30:00,53.29,53.29,53.21,53.23,161903.0,37.8674,37.8674,37.8105,37.8247,161903.0
2019-02-07 11:35:00,53.24,53.26,53.17,53.2,215028.0,37.8319,37.8461,37.7821,37.8034,215028.0
2019-02-07 11:40:00,53.2,53.25,53.19,53.24,117041.0,37.8034,37.839,37.7963,37.8319,117041.0
2019-02-07 11:45:00,53.23,53.25,53.19,53.2,86127.0,37.8247,37.839,37.7963,37.8034,86127.0
2019-02-07 11:50:00,53.19,53.25,53.13,53.2,135264.0,37.7963,37.839,37.7537,37.8034,135264.0
2019-02-07 11:55:00,53.2,53.2,53.15,53.17,91499.0,37.8034,37.8034,37.7679,37.7821,91499.0
2019-02-07 12:00:00,53.17,53.21,53.15,53.18,101997.0,37.7821,37.8105,37.7679,37.7892,101997.0
2019-02-07 12:05:00,53.17,53.19,53.13,53.19,71026.0,37.7821,37.7963,37.7537,37.7963,71026.0
2019-02-07 12:10:00,53.19,53.19,53.15,53.15,61582.0,37.7963,37.7963,37.7679,37.7679,61582.0
2019-02-07 12:15:00,53.15,53.16,53.11,53.12,124670.0,37.7679,37.775,37.7395,37.7466,124670.0
2019-02-07 12:20:00,53.12,53.16,53.1,53.11,131531.0,37.7466,37.775,37.7324,37.7395,131531.0
2019-02-07 12:25:00,53.11,53.12,53.05,53.06,186410.0,37.7395,37.7466,37.6968,37.7039,186410.0
2019-02-07 12:30:00,53.06,53.13,53.04,53.13,103679.0,37.7039,37.7537,37.6897,37.7537,103679.0
2019-02-07 12:35:00,53.12,53.14,53.09,53.11,80728.0,37.7466,37.7608,37.7253,37.7395,80728.0
2019-02-07 12:40:00,53.1,53.13,53.05,53.08,85049.0,37.7324,37.7537,37.6968,37.7182,85049.0
2019-02-07 12:45:00,53.07,53.1,53.05,53.1,70980.0,37.711,37.7324,37.6968,37.7324,70980.0
2019-02-07 12:50:00,53.09,53.09,53.03,53.04,69124.0,37.7253,37.7253,37.6826,37.6897,69124.0
2019-02-07 12:55:00,53.04,53.08,53.02,53.08,87014.0,37.6897,37.7182,37.6755,37.7182,87014.0
2019-02-07 13:00:00,53.07,53.22,53.06,53.22,133079.0,37.711,37.8176,37.7039,37.8176,133079.0
2019-02-07 13:05:00,53.22,53.31,53.21,53.29,108030.0,37.8176,37.8816,37.8105,37.8674,108030.0
2019-02-07 13:10:00,53.29,53.32,53.27,53.3,72991.0,37.8674,37.8887,37.8532,37.8745,72991.0
2019-02-07 13:15:00,53.3,53.36,53.3,53.36,117962.0,37.8745,37.9171,37.8745,37.9171,117962.0
2019-02-07 13:20:00,53.36,53.42,53.35,53.42,207540.0,37.9171,37.9598,37.91,37.9598,207540.0
2019-02-07 13:25:00,53.41,53.43,53.36,53.41,149923.0,37.9527,37.9669,37.9171,37.9527,149923.0
2019-02-07 13:30:00,53.41,53.43,53.38,53.39,89953.0,37.9527,37.9669,37.9313,37.9384,89953.0
2019-02-07 13:35:00,53.39,53.42,53.35,53.38,70362.0,37.9384,37.9598,37.91,37.9313,70362.0
2019-02-07 13:40:00,53.38,53.4,53.34,53.39,103977.0,37.9313,37.9455,37.9029,37.9384,103977.0
2019-02-07 13:45:00,53.39,53.4,53.33,53.38,98035.0,37.9384,37.9455,37.8958,37.9313,98035.0
2019-02-07 13:50:00,53.38,53.43,53.35,53.4,76327.0,37.9313,37.9669,37.91,37.9455,76327.0
2019-02-07 13:55:00,53.39,53.41,53.35,53.35,82978.0,37.9384,37.9527,37.91,37.91,82978.0
2019-02-07 14:00:00,53.34,53.35,53.28,53.29,85910.0,37.9029,37.91,37.8603,37.8674,85910.0
2019-02-07 14:05:00,53.28,53.33,53.26,53.29,74119.0,37.8603,37.8958,37.8461,37.8674,74119.0
2019-02-07 14:10:00,53.29,53.29,53.21,53.26,96795.0,37.8674,37.8674,37.8105,37.8461,96795.0
2019-02-07 14:15:00,53.26,53.28,53.2,53.22,105396.0,37.8461,37.8603,37.8034,37.8176,105396.0
2019-02-07 14:20:00,53.21,53.31,53.21,53.3,86724.0,37.8105,37.8816,37.8105,37.8745,86724.0
2019-02-07 14:25:00,53.3,53.37,53.28,53.37,65583.0,37.8745,37.9242,37.8603,37.9242,65583.0
2019-02-07 14:30:00,53.37,53.39,53.35,53.37,61860.0,37.9242,37.9384,37.91,37.9242,61860.0
2019-02-07 14:35:00,53.37,53.4,53.34,53.35,57560.0,37.9242,37.9455,37.9029,37.91,57560.0
2019-02-07 14:40:00,53.34,53.35,53.29,53.3,46377.0,37.9029,37.91,37.8674,37.8745,46377.0
2019-02-07 14:45:00,53.3,53.34,53.25,53.29,66901.0,37.8745,37.9029,37.839,37.8674,66901.0
2019-02-07 14:50:00,53.28,53.32,53.26,53.3,74430.0,37.8603,37.8887,37.8461,37.8745,74430.0
2019-02-07 14:55:00,53.29,53.3,53.21,53.22,109312.0,37.8674,37.8745,37.8105,37.8176,109312.0
2019-02-07 15:00:00,53.23,53.26,53.19,53.2,98728.0,37.8247,37.8461,37.7963,37.8034,98728.0
2019-02-07 15:05:00,53.2,53.27,53.19,53.24,81781.0,37.8034,37.8532,37.7963,37.8319,81781.0
2019-02-07 15:10:00,53.24,53.25,53.18,53.23,83477.0,37.8319,37.839,37.7892,37.8247,83477.0
2019-02-07 15:15:00,53.24,53.27,53.2,53.25,106602.0,37.8319,37.8532,37.8034,37.839,106602.0
2019-02-07 15:20:00,53.26,53.3,53.24,53.3,119768.0,37.8461,37.8745,37.8319,37.8745,119768.0
2019-02-07 15:25:00,53.3,53.34,53.27,53.32,134242.0,37.8745,37.9029,37.8532,37.8887,134242.0
2019-02-07 15:30:00,53.31,53.34,53.24,53.29,111801.0,37.8816,37.9029,37.8319,37.8674,111801.0
2019-02-07 15:35:00,53.28,53.35,53.26,53.32,119785.0,37.8603,37.91,37.8461,37.8887,119785.0
2019-02-07 15:40:00,53.32,53.43,53.31,53.41,316826.0,37.8887,37.9669,37.8816,37.9527,316826.0
2019-02-07 15:45:00,53.41,53.48,53.41,53.48,198939.0,37.9527,38.0024,37.9527,38.0024,198939.0
2019-02-07 15:50:00,53.48,53.52,53.45,53.5,186269.0,38.0024,38.0308,37.9811,38.0166,186269.0
2019-02-07 15:55:00,53.5,53.56,53.45,53.56,779924.0,38.0166,38.0592,37.9811,38.0592,779924.0
2019-02-08 09:30:00,53.36,53.78,53.3,53.61,446621.0,37.9171,38.2156,37.8745,38.0948,446621.0
2019-02-08 09:35:00,53.61,53.69,53.6,53.66,179856.0,38.0948,38.1516,38.0877,38.1303,179856.0
2019-02-08 09:40:00,53.66,53.68,53.55,53.61,130341.0,38.1303,38.1445,38.0521,38.0948,130341.0
2019-02-08 09:45:00,53.61,53.64,53.55,53.6,122718.0,38.0948,38.1161,38.0521,38.0877,122718.0
2019-02-08 09:50:00,53.61,53.63,53.53,53.57,108070.0,38.0948,38.109,38.0379,38.0663,108070.0
2019-02-08 09:55:00,53.58,53.59,53.43,53.47,102244.0,38.0735,38.0806,37.9669,37.9953,102244.0
2019-02-08 10:00:00,53.47,53.5,53.38,53.38,72056.0,37.9953,38.0166,37.9313,37.9313,72056.0
2019-02-08 10:05:00,53.38,53.52,53.36,53.5,118833.0,37.9313,38.0308,37.9171,38.0166,118833.0
2019-02-08 10:10:00,53.5,53.58,53.48,53.53,291856.0,38.0166,38.0735,38.0024,38.0379,291856.0
2019-02-08 10:15:00,53.53,53.6,53.5,53.58,215270.0,38.0379,38.0877,38.0166,38.0735,215270.0
2019-02-08 10:20:00,53.59,53.61,53.53,53.61,119938.0,38.0806,38.0948,38.0379,38.0948,119938.0
2019-02-08 10:25:00,53.6,53.69,53.6,53.65,111480.0,38.0877,38.1516,38.0877,38.1232,111480.0
2019-02-08 10:30:00,53.65,53.75,53.62,53.75,257888.0,38.1232,38.1943,38.1019,38.1943,257888.0
2019-02-08 10:35:00,53.75,53.83,53.74,53.82,208795.0,38.1943,38.2511,38.1871,38.244,208795.0
2019-02-08 10:40:00,53.82,53.84,53.77,53.8,288819.0,38.244,38.2582,38.2085,38.2298,288819.0
2019-02-08 10:45:00,53.8,53.81,53.65,53.66,754940.0,38.2298,38.2369,38.1232,38.1303,754940.0
2019-02-08 10:50:00,53.66,53.67,53.59,53.62,123948.0,38.1303,38.1374,38.0806,38.1019,123948.0
2019-02-08 10:55:00,53.61,53.7,53.6,53.66,150094.0,38.0948,38.1587,38.0877,38.1303,150094.0
2019-02-08 11:00:00,53.66,53.67,53.62,53.62,131859.0,38.1303,38.1374,38.1019,38.1019,131859.0
2019-02-08 11:05:00,53.63,53.63,53.53,53.59,145526.0,38.109,38.109,38.0379,38.0806,145526.0
2019-02-08 11:10:00,53.6,53.66,53.59,53.64,139028.0,38.0877,38.1303,38.0806,38.1161,139028.0
2019-02-08 11:15:00,53.63,53.7,53.62,53.62,105900.0,38.109,38.1587,38.1019,38.1019,105900.0
2019-02-08 11:20:00,53.63,53.67,53.63,53.65,114871.0,38.109,38.1374,38.109,38.1232,114871.0
2019-02-08 11:25:00,53.66,53.72,53.64,53.68,226074.0,38.1303,38.1729,38.1161,38.1445,226074.0
2019-02-08 11:30:00,53.68,53.69,53.62,53.64,118400.0,38.1445,38.1516,38.1019,38.1161,118400.0
2019-02-08 11:35:00,53.64,53.66,53.59,53.63,123278.0,38.1161,38.1303,38.0806,38.109,123278.0
2019-02-08 11:40:00,53.63,53.68,53.61,53.66,124043.0,38.109,38.1445,38.0948,38.1303,124043.0
2019-02-08 11:45:00,53.66,53.68,53.6,53.61,93865.0,38.1303,38.1445,38.0877,38.0948,93865.0
2019-02-08 11:50:00,53.61,53.68,53.6,53.68,97852.0,38.0948,38.1445,38.0877,38.1445,97852.0
2019-02-08 11:55:00,53.68,53.7,53.6,53.6,61904.0,38.1445,38.1587,38.0877,38.0877,61904.0
2019-02-08 12:00:00,53.61,53.63,53.52,53.52,52686.0,38.0948,38.109,38.0308,38.0308,52686.0
2019-02-08 12:05:00,53.52,53.53,53.5,53.5,35086.0,38.0308,38.0379,38.0166,38.0166,35086.0
2019-02-08 12:10:00,53.51,53.53,53.45,53.46,49973.0,38.0237,38.0379,37.9811,37.9882,49973.0
2019-02-08 12:15:00,53.46,53.49,53.44,53.48,70594.0,37.9882,38.0095,37.974,38.0024,70594.0
2019-02-08 12:20:00,53.47,53.53,53.47,53.5,31314.0,37.9953,38.0379,37.9953,38.0166,31314.0
2019-02-08 12:25:00,53.51,53.59,53.49,53.59,43788.0,38.0237,38.0806,38.0095,38.0806,43788.0
2019-02-08 12:30:00,53.59,53.64,53.58,53.6,107979.0,38.0806,38.1161,38.0735,38.0877,107979.0
2019-02-08 12:35:00,53.59,53.61,53.56,53.61,191673.0,38.0806,38.0948,38.0592,38.0948,191673.0
2019-02-08 12:40:00,53.61,53.65,53.58,53.59,58081.0,38.0948,38.1232,38.0735,38.0806,58081.0
2019-02-08 12:45:00,53.6,53.62,53.58,53.59,48760.0,38.0877,38.1019,38.0735,38.0806,48760.0
2019-02-08 12:50:00,53.59,53.62,53.59,53.6,51130.0,38.0806,38.1019,38.0806,38.0877,51130.0
2019-02-08 12:55:00,53.59,53.62,53.59,53.61,26114.0,38.0806,38.1019,38.0806,38.0948,26114.0
2019-02-08 13:00:00,53.61,53.67,53.61,53.64,103221.0,38.0948,38.1374,38.0948,38.1161,103221.0
2019-02-08 13:05:00,53.64,53.64,53.58,53.59,52490.0,38.1161,38.1161,38.0735,38.0806,52490.0
2019-02-08 13:10:00,53.59,53.6,53.54,53.54,41441.0,38.0806,38.0877,38.045,38.045,41441.0
2019-02-08 13:15:00,53.54,53.56,53.52,53.55,60722.0,38.045,38.0592,38.0308,38.0521,60722.0
2019-02-08 13:20:00,53.55,53.57,53.53,53.55,82676.0,38.0521,38.0663,38.0379,38.0521,82676.0
2019-02-08 13:25:00,53.55,53.6,53.54,53.59,33143.0,38.0521,38.0877,38.045,38.0806,33143.0
2019-02-08 13:30:00,53.59,53.66,53.59,53.66,44685.0,38.0806,38.1303,38.0806,38.1303,44685.0
2019-02-08 13:35:00,53.66,53.66,53.58,53.6,63785.0,38.1303,38.1303,38.0735,38.0877,63785.0
2019-02-08 13:40:00,53.61,53.65,53.58,53.64,45157.0,38.0948,38.1232,38.0735,38.1161,45157.0
2019-02-08 13:45:00,53.64,53.66,53.62,53.65,25517.0,38.1161,38.1303,38.1019,38.1232,25517.0
2019-02-08 13:50:00,53.66,53.69,53.63,53.65,70118.0,38.1303,38.1516,38.109,38.1232,70118.0
2019-02-08 13:55:00,53.66,53.67,53.62,53.65,55878.0,38.1303,38.1374,38.1019,38.1232,55878.0
2019-02-08 14:00:00,53.65,53.66,53.54,53.57,99521.0,38.1232,38.1303,38.045,38.0663,99521.0
2019-02-08 14:05:00,53.58,53.58,53.55,53.57,48847.0,38.0735,38.0735,38.0521,38.0663,48847.0
2019-02-08 14:10:00,53.58,53.59,53.54,53.58,73539.0,38.0735,38.0806,38.045,38.0735,73539.0
2019-02-08 14:15:00,53.59,53.6,53.55,53.58,63826.0,38.0806,38.0877,38.0521,38.0735,63826.0
2019-02-08 14:20:00,53.59,53.6,53.57,53.59,50895.0,38.0806,38.0877,38.0663,38.0806,50895.0
2019-02-08 14:25:00,53.59,53.62,53.57,53.61,35490.0,38.0806,38.1019,38.0663,38.0948,35490.0
2019-02-08 14:30:00,53.61,53.64,53.59,53.64,30695.0,38.0948,38.1161,38.0806,38.1161,30695.0
2019-02-08 14:35:00,53.63,53.65,53.61,53.65,52116.0,38.109,38.1232,38.0948,38.1232,52116.0
2019-02-08 14:40:00,53.64,53.68,53.63,53.65,48014.0,38.1161,38.1445,38.109,38.1232,48014.0
2019-02-08 14:45:00,53.66,53.67,53.63,53.67,34182.0,38.1303,38.1374,38.109,38.1374,34182.0
2019-02-08 14:50:00,53.66,53.7,53.65,53.67,52394.0,38.1303,38.1587,38.1232,38.1374,52394.0
2019-02-08 14:55:00,53.67,53.7,53.67,53.68,38763.0,38.1374,38.1587,38.1374,38.1445,38763.0
2019-02-08 15:00:00,53.69,53.7,53.67,53.68,62130.0,38.1516,38.1587,38.1374,38.1445,62130.0
2019-02-08 15:05:00,53.67,53.69,53.66,53.67,55475.0,38.1374,38.1516,38.1303,38.1374,55475.0
2019-02-08 15:10:00,53.67,53.71,53.64,53.7,138884.0,38.1374,38.1658,38.1161,38.1587,138884.0
2019-02-08 15:15:00,53.71,53.72,53.67,53.7,67357.0,38.1658,38.1729,38.1374,38.1587,67357.0
2019-02-08 15:20:00,53.7,53.71,53.67,53.7,96857.0,38.1587,38.1658,38.1374,38.1587,96857.0
2019-02-08 15:25:00,53.7,53.73,53.69,53.73,72501.0,38.1587,38.18,38.1516,38.18,72501.0
2019-02-08 15:30:00,53.73,53.8,53.69,53.8,115325.0,38.18,38.2298,38.1516,38.2298,115325.0
2019-02-08 15:35:00,53.8,53.82,53.75,53.81,81087.0,38.2298,38.244,38.1943,38.2369,81087.0
2019-02-08 15:40:00,53.8,53.81,53.74,53.76,83410.0,38.2298,38.2369,38.1871,38.2014,83410.0
2019-02-08 15:45:00,53.76,53.8,53.75,53.76,207442.0,38.2014,38.2298,38.1943,38.2014,207442.0
2019-02-08 15:50:00,53.76,53.81,53.75,53.8,140516.0,38.2014,38.2369,38.1943,38.2298,140516.0
2019-02-08 15:55:00,53.8,53.96,53.79,53.96,618913.0,38.2298,38.3435,38.2227,38.3435,618913.0
2019-02-11 09:30:00,54.13,54.29,54.1,54.25,523897.0,38.4643,38.578,38.443,38.5495,523897.0
2019-02-11 09:35:00,54.25,54.32,54.14,54.23,284807.0,38.5495,38.5993,38.4714,38.5353,284807.0
2019-02-11 09:40:00,54.23,54.27,54.06,54.13,113653.0,38.5353,38.5638,38.4145,38.4643,113653.0
2019-02-11 09:45:00,54.12,54.28,54.11,54.28,145888.0,38.4572,38.5709,38.4501,38.5709,145888.0
2019-02-11 09:50:00,54.28,54.34,54.21,54.23,107904.0,38.5709,38.6135,38.5211,38.5353,107904.0
2019-02-11 09:55:00,54.24,54.33,54.22,54.33,207232.0,38.5424,38.6064,38.5282,38.6064,207232.0
2019-02-11 10:00:00,54.33,54.37,54.26,54.28,118770.0,38.6064,38.6348,38.5567,38.5709,118770.0
2019-02-11 10:05:00,54.27,54.28,54.24,54.27,66989.0,38.5638,38.5709,38.5424,38.5638,66989.0
2019-02-11 10:10:00,54.26,54.28,54.2,54.27,119553.0,38.5567,38.5709,38.514,38.5638,119553.0
2019-02-11 10:15:00,54.26,54.28,54.23,54.28,80685.0,38.5567,38.5709,38.5353,38.5709,80685.0
2019-02-11 10:20:00,54.27,54.27,54.15,54.16,64185.0,38.5638,38.5638,38.4785,38.4856,64185.0
2019-02-11 10:25:00,54.16,54.17,54.1,54.12,84322.0,38.4856,38.4927,38.443,38.4572,84322.0
2019-02-11 10:30:00,54.12,54.17,54.1,54.14,70266.0,38.4572,38.4927,38.443,38.4714,70266.0
2019-02-11 10:35:00,54.15,54.19,54.12,54.17,50653.0,38.4785,38.5069,38.4572,38.4927,50653.0
2019-02-11 10:40:00,54.16,54.17,54.13,54.14,78853.0,38.4856,38.4927,38.4643,38.4714,78853.0
2019-02-11 10:45:00,54.13,54.15,54.09,54.12,53634.0,38.4643,38.4785,38.4359,38.4572,53634.0
2019-02-11 10:50:00,54.13,54.13,54.04,54.06,59763.0,38.4643,38.4643,38.4003,38.4145,59763.0
2019-02-11 10:55:00,54.05,54.06,54.01,54.01,42051.0,38.4074,38.4145,38.379,38.379,42051.0
2019-02-11 11:00:00,54.02,54.06,53.97,54.04,122095.0,38.3861,38.4145,38.3506,38.4003,122095.0
2019-02-11 11:05:00,54.04,54.05,54.0,54.0,50989.0,38.4003,38.4074,38.3719,38.3719,50989.0
2019-02-11 11:10:00,54.0,54.03,53.95,54.0,97405.0,38.3719,38.3932,38.3364,38.3719,97405.0
2019-02-11 11:15:00,54.0,54.01,53.98,54.0,55350.0,38.3719,38.379,38.3577,38.3719,55350.0
2019-02-11 11:20:00,54.0,54.0,53.96,53.97,48555.0,38.3719,38.3719,38.3435,38.3506,48555.0
2019-02-11 11:25:00,53.97,53.99,53.93,53.93,65988.0,38.3506,38.3648,38.3222,38.3222,65988.0
2019-02-11 11:30:00,53.93,53.93,53.88,53.88,101711.0,38.3222,38.3222,38.2866,38.2866,101711.0
2019-02-11 11:35:00,53.89,53.92,53.86,53.91,114534.0,38.2937,38.3151,38.2724,38.3079,114534.0
2019-02-11 11:40:00,53.91,53.92,53.88,53.9,100811.0,38.3079,38.3151,38.2866,38.3008,100811.0
2019-02-11 11:45:00,53.9,53.91,53.89,53.91,212797.0,38.3008,38.3079,38.2937,38.3079,212797.0
2019-02-11 11:50:00,53.91,53.99,53.9,53.98,91479.0,38.3079,38.3648,38.3008,38.3577,91479.0
2019-02-11 11:55:00,53.98,53.98,53.9,53.95,65630.0,38.3577,38.3577,38.3008,38.3364,65630.0
2019-02-11 12:00:00,53.95,53.99,53.94,53.98,88124.0,38.3364,38.3648,38.3293,38.3577,88124.0
2019-02-11 12:05:00,53.98,54.02,53.95,54.02,101730.0,38.3577,38.3861,38.3364,38.3861,101730.0
2019-02-11 12:10:00,54.02,54.05,54.0,54.02,44287.0,38.3861,38.4074,38.3719,38.3861,44287.0
2019-02-11 12:15:00,54.01,54.02,53.96,53.96,38986.0,38.379,38.3861,38.3435,38.3435,38986.0
2019-02-11 12:20:00,53.97,53.98,53.93,53.97,65100.0,38.3506,38.3577,38.3222,38.3506,65100.0
2019-02-11 12:25:00,53.98,54.01,53.97,54.01,45499.0,38.3577,38.379,38.3506,38.379,45499.0
2019-02-11 12:30:00,54.0,54.03,53.99,54.01,44170.0,38.3719,38.3932,38.3648,38.379,44170.0
2019-02-11 12:35:00,54.01,54.02,53.97,54.01,41589.0,38.379,38.3861,38.3506,38.379,41589.0
2019-02-11 12:40:00,54.0,54.02,53.99,54.02,33498.0,38.3719,38.3861,38.3648,38.3861,33498.0
2019-02-11 12:45:00,54.01,54.04,54.0,54.01,39636.0,38.379,38.4003,38.3719,38.379,39636.0
2019-02-11 12:50:00,54.02,54.03,54.0,54.01,39764.0,38.3861,38.3932,38.3719,38.379,39764.0
2019-02-11 12:55:00,54.02,54.03,54.0,54.02,35153.0,38.3861,38.3932,38.3719,38.3861,35153.0
2019-02-11 13:00:00,54.02,54.09,54.01,54.07,25300.0,38.3861,38.4359,38.379,38.4216,25300.0
2019-02-11 13:05:00,54.06,54.07,54.03,54.05,35885.0,38.4145,38.4216,38.3932,38.4074,35885.0
2019-02-11 13:10:00,54.05,54.05,54.0,54.01,35386.0,38.4074,38.4074,38.3719,38.379,35386.0
2019-02-11 13:15:00,54.02,54.03,54.01,54.02,28201.0,38.3861,38.3932,38.379,38.3861,28201.0
2019-02-11 13:20:00,54.01,54.02,53.98,53.98,29616.0,38.379,38.3861,38.3577,38.3577,29616.0
2019-02-11 13:25:00,53.99,54.03,53.98,54.01,31649.0,38.3648,38.3932,38.3577,38.379,31649.0
2019-02-11 13:30:00,54.01,54.02,54.0,54.01,23969.0,38.379,38.3861,38.3719,38.379,23969.0
2019-02-11 13:35:00,54.02,54.03,54.0,54.02,30219.0,38.3861,38.3932,38.3719,38.3861,30219.0
2019-02-11 13:40:00,54.02,54.02,53.99,54.0,41175.0,38.3861,38.3861,38.3648,38.3719,41175.0
2019-02-11 13:45:00,53.99,54.02,53.98,54.01,56163.0,38.3648,38.3861,38.3577,38.379,56163.0
2019-02-11 13:50:00,54.01,54.06,54.0,54.06,69254.0,38.379,38.4145,38.3719,38.4145,69254.0
2019-02-11 13:55:00,54.06,54.06,54.02,54.03,49767.0,38.4145,38.4145,38.3861,38.3932,49767.0
2019-02-11 14:00:00,54.03,54.03,53.98,54.01,46788.0,38.3932,38.3932,38.3577,38.379,46788.0
2019-02-11 14:05:00,54.02,54.05,54.01,54.05,47930.0,38.3861,38.4074,38.379,38.4074,47930.0
2019-02-11 14:10:00,54.05,54.09,54.04,54.08,85764.0,38.4074,38.4359,38.4003,38.4287,85764.0
2019-02-11 14:15:00,54.08,54.09,54.05,54.07,57166.0,38.4287,38.4359,38.4074,38.4216,57166.0
2019-02-11 14:20:00,54.06,54.07,54.0,54.02,47407.0,38.4145,38.4216,38.3719,38.3861,47407.0
2019-02-11 14:25:00,54.01,54.03,54.0,54.03,29579.0,38.379,38.3932,38.3719,38.3932,29579.0
2019-02-11 14:30:00,54.02,54.06,54.01,54.03,49518.0,38.3861,38.4145,38.379,38.3932,49518.0
2019-02-11 14:35:00,54.02,54.04,54.01,54.02,36002.0,38.3861,38.4003,38.379,38.3861,36002.0
2019-02-11 14:40:00,54.02,54.08,54.01,54.06,46560.0,38.3861,38.4287,38.379,38.4145,46560.0
2019-02-11 14:45:00,54.05,54.06,54.01,54.02,35722.0,38.4074,38.4145,38.379,38.3861,35722.0
2019-02-11 14:50:00,54.02,54.05,54.0,54.04,54933.0,38.3861,38.4074,38.3719,38.4003,54933.0
2019-02-11 14:55:00,54.04,54.05,54.03,54.04,37194.0,38.4003,38.4074,38.3932,38.4003,37194.0
2019-02-11 15:00:00,54.04,54.05,54.03,54.04,43627.0,38.4003,38.4074,38.3932,38.4003,43627.0
2019-02-11 15:05:00,54.04,54.08,54.03,54.06,88912.0,38.4003,38.4287,38.3932,38.4145,88912.0
2019-02-11 15:10:00,54.06,54.1,54.05,54.09,40761.0,38.4145,38.443,38.4074,38.4359,40761.0
2019-02-11 15:15:00,54.1,54.12,54.07,54.1,38613.0,38.443,38.4572,38.4216,38.443,38613.0
2019-02-11 15:20:00,54.1,54.14,54.09,54.13,56389.0,38.443,38.4714,38.4359,38.4643,56389.0
2019-02-11 15:25:00,54.13,54.15,54.11,54.14,43960.0,38.4643,38.4785,38.4501,38.4714,43960.0
2019-02-11 15:30:00,54.15,54.15,54.06,54.08,139168.0,38.4785,38.4785,38.4145,38.4287,139168.0
2019-02-11 15:35:00,54.08,54.1,54.05,54.09,72849.0,38.4287,38.443,38.4074,38.4359,72849.0
2019-02-11 15:40:00,54.09,54.09,54.04,54.05,434249.0,38.4359,38.4359,38.4003,38.4074,434249.0
2019-02-11 15:45:00,54.05,54.11,54.04,54.1,104576.0,38.4074,38.4501,38.4003,38.443,104576.0
2019-02-11 15:50:00,54.11,54.17,54.1,54.14,239015.0,38.4501,38.4927,38.443,38.4714,239015.0
2019-02-11 15:55:00,54.14,54.17,54.04,54.06,891102.0,38.4714,38.4927,38.4003,38.4145,891102.0
2019-02-12 09:30:00,54.45,54.53,54.31,54.41,339318.0,38.6917,38.7485,38.5922,38.6632,339318.0
2019-02-12 09:35:00,54.42,54.44,54.33,54.34,140908.0,38.6703,38.6846,38.6064,38.6135,140908.0
2019-02-12 09:40:00,54.34,54.34,54.19,54.27,164863.0,38.6135,38.6135,38.5069,38.5638,164863.0
2019-02-12 09:45:00,54.27,54.34,54.21,54.34,77467.0,38.5638,38.6135,38.5211,38.6135,77467.0
2019-02-12 09:50:00,54.34,54.38,54.3,54.31,94345.0,38.6135,38.6419,38.5851,38.5922,94345.0
2019-02-12 09:55:00,54.32,54.33,54.27,54.31,52927.0,38.5993,38.6064,38.5638,38.5922,52927.0
2019-02-12 10:00:00,54.31,54.39,54.29,54.36,63299.0,38.5922,38.649,38.578,38.6277,63299.0
2019-02-12 10:05:00,54.36,54.37,54.21,54.26,105326.0,38.6277,38.6348,38.5211,38.5567,105326.0
2019-02-12 10:10:00,54.26,54.34,54.25,54.32,95474.0,38.5567,38.6135,38.5495,38.5993,95474.0
2019-02-12 10:15:00,54.33,54.43,54.31,54.39,121102.0,38.6064,38.6775,38.5922,38.649,121102.0
2019-02-12 10:20:00,54.39,54.43,54.38,54.41,89316.0,38.649,38.6775,38.6419,38.6632,89316.0
2019-02-12 10:25:00,54.42,54.44,54.37,54.39,103516.0,38.6703,38.6846,38.6348,38.649,103516.0
2019-02-12 10:30:00,54.38,54.4,54.37,54.39,126791.0,38.6419,38.6561,38.6348,38.649,126791.0
2019-02-12 10:35:00,54.38,54.39,54.32,54.32,89100.0,38.6419,38.649,38.5993,38.5993,89100.0
2019-02-12 10:40:00,54.33,54.42,54.31,54.42,109293.0,38.6064,38.6703,38.5922,38.6703,109293.0
2019-02-12 10:45:00,54.41,54.46,54.39,54.4,65997.0,38.6632,38.6988,38.649,38.6561,65997.0
2019-02-12 10:50:00,54.4,54.42,54.35,54.35,73448.0,38.6561,38.6703,38.6206,38.6206,73448.0
2019-02-12 10:55:00,54.35,54.37,54.29,54.32,115671.0,38.6206,38.6348,38.578,38.5993,115671.0
2019-02-12 11:00:00,54.33,54.39,54.32,54.39,77759.0,38.6064,38.649,38.5993,38.649,77759.0
2019-02-12 11:05:00,54.39,54.4,54.36,54.38,80727.0,38.649,38.6561,38.6277,38.6419,80727.0
2019-02-12 11:10:00,54.38,54.43,54.37,54.43,85633.0,38.6419,38.6775,38.6348,38.6775,85633.0
2019-02-12 11:15:00,54.42,54.5,54.42,54.49,88018.0,38.6703,38.7272,38.6703,38.7201,88018.0
2019-02-12 11:20:00,54.49,54.5,54.47,54.48,95994.0,38.7201,38.7272,38.7059,38.713,95994.0
2019-02-12 11:25:00,54.48,54.59,54.48,54.59,421106.0,38.713,38.7911,38.713,38.7911,421106.0
2019-02-12 11:30:00,54.59,54.61,54.56,54.57,109651.0,38.7911,38.8054,38.7698,38.7769,109651.0
2019-02-12 11:35:00,54.57,54.57,54.53,54.56,67754.0,38.7769,38.7769,38.7485,38.7698,67754.0
2019-02-12 11:40:00,54.56,54.65,54.55,54.65,90926.0,38.7698,38.8338,38.7627,38.8338,90926.0
2019-02-12 11:45:00,54.65,54.66,54.6,54.61,107933.0,38.8338,38.8409,38.7983,38.8054,107933.0
2019-02-12 11:50:00,54.62,54.66,54.61,54.66,63895.0,38.8125,38.8409,38.8054,38.8409,63895.0
2019-02-12 11:55:00,54.66,54.73,54.65,54.68,130818.0,38.8409,38.8906,38.8338,38.8551,130818.0
2019-02-12 12:00:00,54.69,54.76,54.68,54.76,92104.0,38.8622,38.9119,38.8551,38.9119,92104.0
2019-02-12 12:05:00,54.75,54.77,54.73,54.75,91497.0,38.9048,38.9191,38.8906,38.9048,91497.0
2019-02-12 12:10:00,54.74,54.75,54.66,54.67,71024.0,38.8977,38.9048,38.8409,38.848,71024.0
2019-02-12 12:15:00,54.66,54.67,54.59,54.59,79436.0,38.8409,38.848,38.7911,38.7911,79436.0
2019-02-12 12:20:00,54.6,54.64,54.53,54.54,70248.0,38.7983,38.8267,38.7485,38.7556,70248.0
2019-02-12 12:25:00,54.54,54.54,54.44,54.46,129423.0,38.7556,38.7556,38.6846,38.6988,129423.0
2019-02-12 12:30:00,54.46,54.5,54.45,54.48,72302.0,38.6988,38.7272,38.6917,38.713,72302.0
2019-02-12 12:35:00,54.48,54.52,54.45,54.47,116253.0,38.713,38.7414,38.6917,38.7059,116253.0
2019-02-12 12:40:00,54.48,54.49,54.44,54.48,81754.0,38.713,38.7201,38.6846,38.713,81754.0
2019-02-12 12:45:00,54.48,54.53,54.47,54.49,66547.0,38.713,38.7485,38.7059,38.7201,66547.0
2019-02-12 12:50:00,54.48,54.5,54.46,54.49,68707.0,38.713,38.7272,38.6988,38.7201,68707.0
2019-02-12 12:55:00,54.49,54.58,54.48,54.57,74851.0,38.7201,38.784,38.713,38.7769,74851.0
2019-02-12 13:00:00,54.57,54.59,54.53,54.54,68979.0,38.7769,38.7911,38.7485,38.7556,68979.0
2019-02-12 13:05:00,54.55,54.56,54.54,54.55,53760.0,38.7627,38.7698,38.7556,38.7627,53760.0
2019-02-12 13:10:00,54.55,54.58,54.54,54.55,41982.0,38.7627,38.784,38.7556,38.7627,41982.0
2019-02-12 13:15:00,54.55,54.57,54.53,54.54,41900.0,38.7627,38.7769,38.7485,38.7556,41900.0
2019-02-12 13:20:00,54.55,54.58,54.54,54.55,38734.0,38.7627,38.784,38.7556,38.7627,38734.0
2019-02-12 13:25:00,54.55,54.59,54.54,54.59,49878.0,38.7627,38.7911,38.7556,38.7911,49878.0
2019-02-12 13:30:00,54.59,54.6,54.57,54.6,113377.0,38.7911,38.7983,38.7769,38.7983,113377.0
2019-02-12 13:35:00,54.6,54.61,54.58,54.59,67809.0,38.7983,38.8054,38.784,38.7911,67809.0
2019-02-12 13:40:00,54.6,54.61,54.59,54.59,62632.0,38.7983,38.8054,38.7911,38.7911,62632.0
2019-02-12 13:45:00,54.6,54.61,54.58,54.61,67004.0,38.7983,38.8054,38.784,38.8054,67004.0
2019-02-12 13:50:00,54.61,54.63,54.59,54.6,64022.0,38.8054,38.8196,38.7911,38.7983,64022.0
2019-02-12 13:55:00,54.6,54.61,54.59,54.61,54499.0,38.7983,38.8054,38.7911,38.8054,54499.0
2019-02-12 14:00:00,54.61,54.62,54.57,54.59,180855.0,38.8054,38.8125,38.7769,38.7911,180855.0
2019-02-12 14:05:00,54.58,54.59,54.57,54.58,92452.0,38.784,38.7911,38.7769,38.784,92452.0
2019-02-12 14:10:00,54.58,54.59,54.54,54.54,102521.0,38.784,38.7911,38.7556,38.7556,102521.0
2019-02-12 14:15:00,54.55,54.55,54.52,54.52,47127.0,38.7627,38.7627,38.7414,38.7414,47127.0
2019-02-12 14:20:00,54.53,54.56,54.52,54.54,74973.0,38.7485,38.7698,38.7414,38.7556,74973.0
2019-02-12 14:25:00,54.54,54.54,54.53,54.53,50374.0,38.7556,38.7556,38.7485,38.7485,50374.0
2019-02-12 14:30:00,54.54,54.54,54.53,54.54,34073.0,38.7556,38.7556,38.7485,38.7556,34073.0
2019-02-12 14:35:00,54.54,54.54,54.52,54.54,49695.0,38.7556,38.7556,38.7414,38.7556,49695.0
2019-02-12 14:40:00,54.54,54.54,54.51,54.52,70197.0,38.7556,38.7556,38.7343,38.7414,70197.0
2019-02-12 14:45:00,54.52,54.52,54.49,54.51,54713.0,38.7414,38.7414,38.7201,38.7343,54713.0
2019-02-12 14:50:00,54.5,54.52,54.49,54.49,72279.0,38.7272,38.7414,38.7201,38.7201,72279.0
2019-02-12 14:55:00,54.49,54.5,54.45,54.47,65495.0,38.7201,38.7272,38.6917,38.7059,65495.0
2019-02-12 15:00:00,54.47,54.47,54.46,54.47,59655.0,38.7059,38.7059,38.6988,38.7059,59655.0
2019-02-12 15:05:00,54.47,54.49,54.46,54.47,75636.0,38.7059,38.7201,38.6988,38.7059,75636.0
2019-02-12 15:10:00,54.47,54.48,54.43,54.44,87620.0,38.7059,38.713,38.6775,38.6846,87620.0
2019-02-12 15:15:00,54.43,54.44,54.43,54.43,58994.0,38.6775,38.6846,38.6775,38.6775,58994.0
2019-02-12 15:20:00,54.44,54.49,54.43,54.46,126848.0,38.6846,38.7201,38.6775,38.6988,126848.0
2019-02-12 15:25:00,54.46,54.47,54.44,54.46,79787.0,38.6988,38.7059,38.6846,38.6988,79787.0
2019-02-12 15:30:00,54.46,54.46,54.41,54.44,114994.0,38.6988,38.6988,38.6632,38.6846,114994.0
2019-02-12 15:35:00,54.43,54.44,54.36,54.36,102860.0,38.6775,38.6846,38.6277,38.6277,102860.0
2019-02-12 15:40:00,54.37,54.41,54.35,54.39,227033.0,38.6348,38.6632,38.6206,38.649,227033.0
2019-02-12 15:45:00,54.39,54.4,54.35,54.36,164088.0,38.649,38.6561,38.6206,38.6277,164088.0
2019-02-12 15:50:00,54.36,54.39,54.34,54.38,456412.0,38.6277,38.649,38.6135,38.6419,456412.0
2019-02-12 15:55:00,54.39,54.46,54.37,54.4,767536.0,38.649,38.6988,38.6348,38.6561,767536.0
2019-02-13 09:30:00,54.35,54.58,54.28,54.3,332200.0,38.6206,38.784,38.5709,38.5851,332200.0
2019-02-13 09:35:00,54.3,54.48,54.29,54.45,145272.0,38.5851,38.713,38.578,38.6917,145272.0
2019-02-13 09:40:00,54.46,54.55,54.43,54.46,109296.0,38.6988,38.7627,38.6775,38.6988,109296.0
2019-02-13 09:45:00,54.46,54.56,54.44,54.54,73646.0,38.6988,38.7698,38.6846,38.7556,73646.0
2019-02-13 09:50:00,54.54,54.54,54.45,54.47,60632.0,38.7556,38.7556,38.6917,38.7059,60632.0
2019-02-13 09:55:00,54.47,54.53,54.46,54.46,82179.0,38.7059,38.7485,38.6988,38.6988,82179.0
2019-02-13 10:00:00,54.46,54.48,54.42,54.44,84145.0,38.6988,38.713,38.6703,38.6846,84145.0
2019-02-13 10:05:00,54.43,54.52,54.43,54.49,96249.0,38.6775,38.7414,38.6775,38.7201,96249.0
2019-02-13 10:10:00,54.5,54.52,54.46,54.49,104496.0,38.7272,38.7414,38.6988,38.7201,104496.0
2019-02-13 10:15:00,54.5,54.53,54.47,54.48,108681.0,38.7272,38.7485,38.7059,38.713,108681.0
2019-02-13 10:20:00,54.48,54.56,54.46,54.54,260260.0,38.713,38.7698,38.6988,38.7556,260260.0
2019-02-13 10:25:00,54.54,54.6,54.49,54.6,65710.0,38.7556,38.7983,38.7201,38.7983,65710.0
2019-02-13 10:30:00,54.6,54.62,54.51,54.55,85799.0,38.7983,38.8125,38.7343,38.7627,85799.0
2019-02-13 10:35:00,54.56,54.6,54.54,54.56,66320.0,38.7698,38.7983,38.7556,38.7698,66320.0
2019-02-13 10:40:00,54.57,54.65,54.56,54.64,128309.0,38.7769,38.8338,38.7698,38.8267,128309.0
2019-02-13 10:45:00,54.64,54.69,54.64,54.68,80873.0,38.8267,38.8622,38.8267,38.8551,80873.0
2019-02-13 10:50:00,54.68,54.7,54.65,54.67,102258.0,38.8551,38.8693,38.8338,38.848,102258.0
2019-02-13 10:55:00,54.67,54.68,54.63,54.67,74006.0,38.848,38.8551,38.8196,38.848,74006.0
2019-02-13 11:00:00,54.66,54.74,54.65,54.73,102897.0,38.8409,38.8977,38.8338,38.8906,102897.0
2019-02-13 11:05:00,54.73,54.77,54.73,54.76,75565.0,38.8906,38.9191,38.8906,38.9119,75565.0
2019-02-13 11:10:00,54.76,54.77,54.72,54.73,101982.0,38.9119,38.9191,38.8835,38.8906,101982.0
2019-02-13 11:15:00,54.72,54.77,54.72,54.76,95502.0,38.8835,38.9191,38.8835,38.9119,95502.0
2019-02-13 11:20:00,54.77,54.77,54.66,54.69,87541.0,38.9191,38.9191,38.8409,38.8622,87541.0
2019-02-13 11:25:00,54.68,54.72,54.68,54.69,101637.0,38.8551,38.8835,38.8551,38.8622,101637.0
2019-02-13 11:30:00,54.69,54.69,54.64,54.68,77799.0,38.8622,38.8622,38.8267,38.8551,77799.0
2019-02-13 11:35:00,54.68,54.68,54.59,54.61,286937.0,38.8551,38.8551,38.7911,38.8054,286937.0
2019-02-13 11:40:00,54.61,54.64,54.51,54.53,149109.0,38.8054,38.8267,38.7343,38.7485,149109.0
2019-02-13 11:45:00,54.54,54.57,54.5,54.52,129712.0,38.7556,38.7769,38.7272,38.7414,129712.0
2019-02-13 11:50:00,54.52,54.59,54.52,54.58,153453.0,38.7414,38.7911,38.7414,38.784,153453.0
2019-02-13 11:55:00,54.58,54.63,54.58,54.62,69424.0,38.784,38.8196,38.784,38.8125,69424.0
2019-02-13 12:00:00,54.61,54.62,54.53,54.54,78013.0,38.8054,38.8125,38.7485,38.7556,78013.0
2019-02-13 12:05:00,54.55,54.58,54.51,54.52,142438.0,38.7627,38.784,38.7343,38.7414,142438.0
2019-02-13 12:10:00,54.51,54.53,54.49,54.51,48767.0,38.7343,38.7485,38.7201,38.7343,48767.0
2019-02-13 12:15:00,54.5,54.51,54.49,54.51,30632.0,38.7272,38.7343,38.7201,38.7343,30632.0
2019-02-13 12:20:00,54.51,54.51,54.46,54.46,70935.0,38.7343,38.7343,38.6988,38.6988,70935.0
2019-02-13 12:25:00,54.46,54.48,54.43,54.44,107001.0,38.6988,38.713,38.6775,38.6846,107001.0
2019-02-13 12:30:00,54.43,54.46,54.4,54.42,69838.0,38.6775,38.6988,38.6561,38.6703,69838.0
2019-02-13 12:35:00,54.43,54.46,54.41,54.41,42103.0,38.6775,38.6988,38.6632,38.6632,42103.0
2019-02-13 12:40:00,54.41,54.44,54.4,54.42,27388.0,38.6632,38.6846,38.6561,38.6703,27388.0
2019-02-13 12:45:00,54.42,54.44,54.41,54.41,46027.0,38.6703,38.6846,38.6632,38.6632,46027.0
2019-02-13 12:50:00,54.41,54.42,54.4,54.4,35712.0,38.6632,38.6703,38.6561,38.6561,35712.0
2019-02-13 12:55:00,54.41,54.41,54.34,54.38,99245.0,38.6632,38.6632,38.6135,38.6419,99245.0
2019-02-13 13:00:00,54.38,54.38,54.34,54.36,67206.0,38.6419,38.6419,38.6135,38.6277,67206.0
2019-02-13 13:05:00,54.37,54.37,54.33,54.35,39731.0,38.6348,38.6348,38.6064,38.6206,39731.0
2019-02-13 13:10:00,54.35,54.36,54.34,54.36,27630.0,38.6206,38.6277,38.6135,38.6277,27630.0
2019-02-13 13:15:00,54.36,54.36,54.33,54.35,52795.0,38.6277,38.6277,38.6064,38.6206,52795.0
2019-02-13 13:20:00,54.34,54.38,54.34,54.37,68648.0,38.6135,38.6419,38.6135,38.6348,68648.0
2019-02-13 13:25:00,54.38,54.4,54.32,54.4,88936.0,38.6419,38.6561,38.5993,38.6561,88936.0
2019-02-13 13:30:00,54.4,54.42,54.36,54.38,57065.0,38.6561,38.6703,38.6277,38.6419,57065.0
2019-02-13 13:35:00,54.38,54.41,54.36,54.37,51334.0,38.6419,38.6632,38.6277,38.6348,51334.0
2019-02-13 13:40:00,54.37,54.41,54.37,54.41,39730.0,38.6348,38.6632,38.6348,38.6632,39730.0
2019-02-13 13:45:00,54.41,54.43,54.4,54.41,48789.0,38.6632,38.6775,38.6561,38.6632,48789.0
2019-02-13 13:50:00,54.4,54.41,54.35,54.35,68989.0,38.6561,38.6632,38.6206,38.6206,68989.0
2019-02-13 13:55:00,54.36,54.39,54.35,54.37,179349.0,38.6277,38.649,38.6206,38.6348,179349.0
2019-02-13 14:00:00,54.37,54.41,54.35,54.41,120115.0,38.6348,38.6632,38.6206,38.6632,120115.0
2019-02-13 14:05:00,54.41,54.5,54.38,54.47,111098.0,38.6632,38.7272,38.6419,38.7059,111098.0
2019-02-13 14:10:00,54.48,54.5,54.43,54.45,80581.0,38.713,38.7272,38.6775,38.6917,80581.0
2019-02-13 14:15:00,54.45,54.47,54.42,54.45,85020.0,38.6917,38.7059,38.6703,38.6917,85020.0
2019-02-13 14:20:00,54.46,54.46,54.42,54.44,57155.0,38.6988,38.6988,38.6703,38.6846,57155.0
2019-02-13 14:25:00,54.44,54.46,54.42,54.46,59429.0,38.6846,38.6988,38.6703,38.6988,59429.0
2019-02-13 14:30:00,54.46,54.47,54.43,54.46,114179.0,38.6988,38.7059,38.6775,38.6988,114179.0
2019-02-13 14:35:00,54.46,54.46,54.43,54.44,78579.0,38.6988,38.6988,38.6775,38.6846,78579.0
2019-02-13 14:40:00,54.44,54.5,54.43,54.5,92038.0,38.6846,38.7272,38.6775,38.7272,92038.0
2019-02-13 14:45:00,54.5,54.5,54.47,54.49,62736.0,38.7272,38.7272,38.7059,38.7201,62736.0
2019-02-13 14:50:00,54.5,54.55,54.49,54.53,141468.0,38.7272,38.7627,38.7201,38.7485,141468.0
2019-02-13 14:55:00,54.52,54.53,54.49,54.51,52107.0,38.7414,38.7485,38.7201,38.7343,52107.0
2019-02-13 15:00:00,54.5,54.5,54.45,54.48,149253.0,38.7272,38.7272,38.6917,38.713,149253.0
2019-02-13 15:05:00,54.48,54.5,54.47,54.47,90612.0,38.713,38.7272,38.7059,38.7059,90612.0
2019-02-13 15:10:00,54.47,54.48,54.43,54.44,74316.0,38.7059,38.713,38.6775,38.6846,74316.0
2019-02-13 15:15:00,54.45,54.48,54.43,54.48,85646.0,38.6917,38.713,38.6775,38.713,85646.0
2019-02-13 15:20:00,54.48,54.5,54.45,54.5,126246.0,38.713,38.7272,38.6917,38.7272,126246.0
2019-02-13 15:25:00,54.5,54.51,54.48,54.51,55485.0,38.7272,38.7343,38.713,38.7343,55485.0
2019-02-13 15:30:00,54.51,54.61,54.5,54.61,128505.0,38.7343,38.8054,38.7272,38.8054,128505.0
2019-02-13 15:35:00,54.61,54.64,54.59,54.61,89170.0,38.8054,38.8267,38.7911,38.8054,89170.0
2019-02-13 15:40:00,54.6,54.62,54.55,54.57,127352.0,38.7983,38.8125,38.7627,38.7769,127352.0
2019-02-13 15:45:00,54.57,54.57,54.49,54.52,157235.0,38.7769,38.7769,38.7201,38.7414,157235.0
2019-02-13 15:50:00,54.52,54.52,54.48,54.51,212277.0,38.7414,38.7414,38.713,38.7343,212277.0
2019-02-13 15:55:00,54.51,54.56,54.46,54.47,771759.0,38.7343,38.7698,38.6988,38.7059,771759.0
2019-02-14 09:30:00,54.38,54.39,54.11,54.25,317057.0,38.6419,38.649,38.4501,38.5495,317057.0
2019-02-14 09:35:00,54.24,54.28,54.19,54.22,118636.0,38.5424,38.5709,38.5069,38.5282,118636.0
2019-02-14 09:40:00,54.22,54.23,53.97,54.0,183451.0,38.5282,38.5353,38.3506,38.3719,183451.0
2019-02-14 09:45:00,53.99,54.06,53.98,54.01,109323.0,38.3648,38.4145,38.3577,38.379,109323.0
2019-02-14 09:50:00,54.01,54.09,53.98,54.03,153303.0,38.379,38.4359,38.3577,38.3932,153303.0
2019-02-14 09:55:00,54.03,54.05,53.94,54.01,199448.0,38.3932,38.4074,38.3293,38.379,199448.0
2019-02-14 10:00:00,54.01,54.14,53.97,54.08,160793.0,38.379,38.4714,38.3506,38.4287,160793.0
2019-02-14 10:05:00,54.09,54.18,54.07,54.15,143041.0,38.4359,38.4998,38.4216,38.4785,143041.0
2019-02-14 10:10:00,54.16,54.23,54.11,54.17,86154.0,38.4856,38.5353,38.4501,38.4927,86154.0
2019-02-14 10:15:00,54.16,54.28,54.16,54.24,151956.0,38.4856,38.5709,38.4856,38.5424,151956.0
2019-02-14 10:20:00,54.23,54.26,54.18,54.19,121379.0,38.5353,38.5567,38.4998,38.5069,121379.0
2019-02-14 10:25:00,54.2,54.24,54.14,54.22,80399.0,38.514,38.5424,38.4714,38.5282,80399.0
2019-02-14 10:30:00,54.22,54.27,54.2,54.26,116056.0,38.5282,38.5638,38.514,38.5567,116056.0
2019-02-14 10:35:00,54.25,54.27,54.06,54.14,182645.0,38.5495,38.5638,38.4145,38.4714,182645.0
2019-02-14 10:40:00,54.15,54.27,54.15,54.18,187654.0,38.4785,38.5638,38.4785,38.4998,187654.0
2019-02-14 10:45:00,54.17,54.24,54.17,54.19,85941.0,38.4927,38.5424,38.4927,38.5069,85941.0
2019-02-14 10:50:00,54.2,54.3,54.15,54.21,163750.0,38.514,38.5851,38.4785,38.5211,163750.0
2019-02-14 10:55:00,54.21,54.24,54.16,54.2,61942.0,38.5211,38.5424,38.4856,38.514,61942.0
2019-02-14 11:00:00,54.19,54.21,54.13,54.14,64718.0,38.5069,38.5211,38.4643,38.4714,64718.0
2019-02-14 11:05:00,54.15,54.18,54.13,54.16,90356.0,38.4785,38.4998,38.4643,38.4856,90356.0
2019-02-14 11:10:00,54.17,54.23,54.15,54.21,84492.0,38.4927,38.5353,38.4785,38.5211,84492.0
2019-02-14 11:15:00,54.21,54.25,54.18,54.22,98580.0,38.5211,38.5495,38.4998,38.5282,98580.0
2019-02-14 11:20:00,54.22,54.27,54.2,54.23,91739.0,38.5282,38.5638,38.514,38.5353,91739.0
2019-02-14 11:25:00,54.23,54.27,54.22,54.25,51370.0,38.5353,38.5638,38.5282,38.5495,51370.0
2019-02-14 11:30:00,54.25,54.25,54.2,54.21,76967.0,38.5495,38.5495,38.514,38.5211,76967.0
2019-02-14 11:35:00,54.22,54.25,54.2,54.25,44023.0,38.5282,38.5495,38.514,38.5495,44023.0
2019-02-14 11:40:00,54.25,54.28,54.24,54.27,45496.0,38.5495,38.5709,38.5424,38.5638,45496.0
2019-02-14 11:45:00,54.27,54.28,54.23,54.24,65788.0,38.5638,38.5709,38.5353,38.5424,65788.0
2019-02-14 11:50:00,54.24,54.32,54.21,54.3,86830.0,38.5424,38.5993,38.5211,38.5851,86830.0
2019-02-14 11:55:00,54.3,54.31,54.28,54.29,39667.0,38.5851,38.5922,38.5709,38.578,39667.0
2019-02-14 12:00:00,54.3,54.3,54.25,54.27,184032.0,38.5851,38.5851,38.5495,38.5638,184032.0
2019-02-14 12:05:00,54.27,54.39,54.26,54.37,197552.0,38.5638,38.649,38.5567,38.6348,197552.0
2019-02-14 12:10:00,54.38,54.44,54.37,54.44,66757.0,38.6419,38.6846,38.6348,38.6846,66757.0
2019-02-14 12:15:00,54.44,54.51,54.41,54.49,92151.0,38.6846,38.7343,38.6632,38.7201,92151.0
2019-02-14 12:20:00,54.49,54.52,54.47,54.48,103373.0,38.7201,38.7414,38.7059,38.713,103373.0
2019-02-14 12:25:00,54.48,54.5,54.43,54.44,108906.0,38.713,38.7272,38.6775,38.6846,108906.0
2019-02-14 12:30:00,54.45,54.46,54.42,54.44,71886.0,38.6917,38.6988,38.6703,38.6846,71886.0
2019-02-14 12:35:00,54.44,54.44,54.38,54.39,73059.0,38.6846,38.6846,38.6419,38.649,73059.0
2019-02-14 12:40:00,54.4,54.42,54.38,54.41,34765.0,38.6561,38.6703,38.6419,38.6632,34765.0
2019-02-14 12:45:00,54.41,54.43,54.39,54.39,54393.0,38.6632,38.6775,38.649,38.649,54393.0
2019-02-14 12:50:00,54.4,54.4,54.36,54.37,30989.0,38.6561,38.6561,38.6277,38.6348,30989.0
2019-02-14 12:55:00,54.36,54.4,54.36,54.39,40221.0,38.6277,38.6561,38.6277,38.649,40221.0
2019-02-14 13:00:00,54.39,54.4,54.36,54.39,84612.0,38.649,38.6561,38.6277,38.649,84612.0
2019-02-14 13:05:00,54.4,54.4,54.37,54.38,33605.0,38.6561,38.6561,38.6348,38.6419,33605.0
2019-02-14 13:10:00,54.38,54.38,54.34,54.34,43859.0,38.6419,38.6419,38.6135,38.6135,43859.0
2019-02-14 13:15:00,54.35,54.37,54.34,54.35,52570.0,38.6206,38.6348,38.6135,38.6206,52570.0
2019-02-14 13:20:00,54.36,54.4,54.34,54.37,85198.0,38.6277,38.6561,38.6135,38.6348,85198.0
2019-02-14 13:25:00,54.37,54.37,54.33,54.35,77829.0,38.6348,38.6348,38.6064,38.6206,77829.0
2019-02-14 13:30:00,54.35,54.39,54.35,54.37,57387.0,38.6206,38.649,38.6206,38.6348,57387.0
2019-02-14 13:35:00,54.38,54.4,54.37,54.38,67505.0,38.6419,38.6561,38.6348,38.6419,67505.0
2019-02-14 13:40:00,54.38,54.38,54.32,54.34,35917.0,38.6419,38.6419,38.5993,38.6135,35917.0
2019-02-14 13:45:00,54.33,54.35,54.32,54.34,39601.0,38.6064,38.6206,38.5993,38.6135,39601.0
2019-02-14 13:50:00,54.34,54.34,54.28,54.32,65969.0,38.6135,38.6135,38.5709,38.5993,65969.0
2019-02-14 13:55:00,54.32,54.33,54.29,54.33,34072.0,38.5993,38.6064,38.578,38.6064,34072.0
2019-02-14 14:00:00,54.32,54.35,54.29,54.31,324478.0,38.5993,38.6206,38.578,38.5922,324478.0
2019-02-14 14:05:00,54.31,54.41,54.31,54.41,59903.0,38.5922,38.6632,38.5922,38.6632,59903.0
2019-02-14 14:10:00,54.41,54.45,54.4,54.42,58822.0,38.6632,38.6917,38.6561,38.6703,58822.0
2019-02-14 14:15:00,54.41,54.44,54.4,54.41,70949.0,38.6632,38.6846,38.6561,38.6632,70949.0
2019-02-14 14:20:00,54.42,54.42,54.4,54.42,42222.0,38.6703,38.6703,38.6561,38.6703,42222.0
2019-02-14 14:25:00,54.41,54.43,54.4,54.42,62564.0,38.6632,38.6775,38.6561,38.6703,62564.0
2019-02-14 14:30:00,54.42,54.43,54.37,54.42,53054.0,38.6703,38.6775,38.6348,38.6703,53054.0
2019-02-14 14:35:00,54.42,54.43,54.38,54.38,86140.0,38.6703,38.6775,38.6419,38.6419,86140.0
2019-02-14 14:40:00,54.39,54.4,54.37,54.38,53228.0,38.649,38.6561,38.6348,38.6419,53228.0
2019-02-14 14:45:00,54.39,54.4,54.33,54.34,66377.0,38.649,38.6561,38.6064,38.6135,66377.0
2019-02-14 14:50:00,54.34,54.36,54.3,54.34,66256.0,38.6135,38.6277,38.5851,38.6135,66256.0
2019-02-14 14:55:00,54.34,54.34,54.24,54.27,79763.0,38.6135,38.6135,38.5424,38.5638,79763.0
2019-02-14 15:00:00,54.28,54.34,54.27,54.31,89038.0,38.5709,38.6135,38.5638,38.5922,89038.0
2019-02-14 15:05:00,54.32,54.45,54.3,54.33,143253.0,38.5993,38.6917,38.5851,38.6064,143253.0
2019-02-14 15:10:00,54.34,54.34,54.25,54.28,115855.0,38.6135,38.6135,38.5495,38.5709,115855.0
2019-02-14 15:15:00,54.28,54.31,54.27,54.27,56236.0,38.5709,38.5922,38.5638,38.5638,56236.0
2019-02-14 15:20:00,54.27,54.28,54.25,54.27,49681.0,38.5638,38.5709,38.5495,38.5638,49681.0
2019-02-14 15:25:00,54.28,54.3,54.26,54.27,73833.0,38.5709,38.5851,38.5567,38.5638,73833.0
2019-02-14 15:30:00,54.27,54.34,54.26,54.33,109878.0,38.5638,38.6135,38.5567,38.6064,109878.0
2019-02-14 15:35:00,54.33,54.38,54.32,54.36,113994.0,38.6064,38.6419,38.5993,38.6277,113994.0
2019-02-14 15:40:00,54.35,54.37,54.29,54.3,122459.0,38.6206,38.6348,38.578,38.5851,122459.0
2019-02-14 15:45:00,54.31,54.31,54.19,54.19,318852.0,38.5922,38.5922,38.5069,38.5069,318852.0
2019-02-14 15:50:00,54.2,54.22,54.12,54.18,315639.0,38.514,38.5282,38.4572,38.4998,315639.0
2019-02-14 15:55:00,54.17,54.18,54.02,54.04,800031.0,38.4927,38.4998,38.3861,38.4003,800031.0
2019-02-15 09:30:00,54.48,54.62,54.38,54.57,1360909.0,38.713,38.8125,38.6419,38.7769,1360909.0
2019-02-15 09:35:00,54.57,54.61,54.42,54.45,204920.0,38.7769,38.8054,38.6703,38.6917,204920.0
2019-02-15 09:40:00,54.46,54.49,54.32,54.4,226458.0,38.6988,38.7201,38.5993,38.6561,226458.0
2019-02-15 09:45:00,54.41,54.47,54.38,54.47,274539.0,38.6632,38.7059,38.6419,38.7059,274539.0
2019-02-15 09:50:00,54.47,54.56,54.41,54.53,208894.0,38.7059,38.7698,38.6632,38.7485,208894.0
2019-02-15 09:55:00,54.53,54.54,54.36,54.37,180314.0,38.7485,38.7556,38.6277,38.6348,180314.0
2019-02-15 10:00:00,54.37,54.44,54.36,54.41,121316.0,38.6348,38.6846,38.6277,38.6632,121316.0
2019-02-15 10:05:00,54.41,54.51,54.35,54.49,128025.0,38.6632,38.7343,38.6206,38.7201,128025.0
2019-02-15 10:10:00,54.5,54.53,54.45,54.47,63982.0,38.7272,38.7485,38.6917,38.7059,63982.0
2019-02-15 10:15:00,54.47,54.49,54.38,54.43,197039.0,38.7059,38.7201,38.6419,38.6775,197039.0
2019-02-15 10:20:00,54.43,54.5,54.42,54.49,73519.0,38.6775,38.7272,38.6703,38.7201,73519.0
2019-02-15 10:25:00,54.49,54.54,54.44,54.51,98659.0,38.7201,38.7556,38.6846,38.7343,98659.0
2019-02-15 10:30:00,54.5,54.51,54.44,54.48,187967.0,38.7272,38.7343,38.6846,38.713,187967.0
2019-02-15 10:35:00,54.48,54.49,54.41,54.42,84121.0,38.713,38.7201,38.6632,38.6703,84121.0
2019-02-15 10:40:00,54.43,54.48,54.4,54.44,111605.0,38.6775,38.713,38.6561,38.6846,111605.0
2019-02-15 10:45:00,54.44,54.51,54.44,54.48,63025.0,38.6846,38.7343,38.6846,38.713,63025.0
2019-02-15 10:50:00,54.49,54.52,54.45,54.47,74437.0,38.7201,38.7414,38.6917,38.7059,74437.0
2019-02-15 10:55:00,54.47,54.53,54.47,54.5,118315.0,38.7059,38.7485,38.7059,38.7272,118315.0
2019-02-15 11:00:00,54.51,54.57,54.48,54.56,71254.0,38.7343,38.7769,38.713,38.7698,71254.0
2019-02-15 11:05:00,54.57,54.57,54.49,54.51,141518.0,38.7769,38.7769,38.7201,38.7343,141518.0
2019-02-15 11:10:00,54.5,54.52,54.48,54.49,78779.0,38.7272,38.7414,38.713,38.7201,78779.0
2019-02-15 11:15:00,54.49,54.58,54.48,54.57,129746.0,38.7201,38.784,38.713,38.7769,129746.0
2019-02-15 11:20:00,54.57,54.57,54.5,54.52,117974.0,38.7769,38.7769,38.7272,38.7414,117974.0
2019-02-15 11:25:00,54.52,54.71,54.51,54.7,224751.0,38.7414,38.8764,38.7343,38.8693,224751.0
2019-02-15 11:30:00,54.7,54.7,54.62,54.65,305271.0,38.8693,38.8693,38.8125,38.8338,305271.0
2019-02-15 11:35:00,54.65,54.67,54.61,54.66,78407.0,38.8338,38.848,38.8054,38.8409,78407.0
2019-02-15 11:40:00,54.66,54.68,54.63,54.66,53772.0,38.8409,38.8551,38.8196,38.8409,53772.0
2019-02-15 11:45:00,54.66,54.73,54.64,54.73,92917.0,38.8409,38.8906,38.8267,38.8906,92917.0
2019-02-15 11:50:00,54.74,54.77,54.71,54.73,115018.0,38.8977,38.9191,38.8764,38.8906,115018.0
2019-02-15 11:55:00,54.73,54.74,54.7,54.71,102600.0,38.8906,38.8977,38.8693,38.8764,102600.0
2019-02-15 12:00:00,54.7,54.75,54.7,54.73,60774.0,38.8693,38.9048,38.8693,38.8906,60774.0
2019-02-15 12:05:00,54.73,54.73,54.65,54.68,94299.0,38.8906,38.8906,38.8338,38.8551,94299.0
2019-02-15 12:10:00,54.67,54.7,54.66,54.66,55012.0,38.848,38.8693,38.8409,38.8409,55012.0
2019-02-15 12:15:00,54.66,54.69,54.64,54.68,57599.0,38.8409,38.8622,38.8267,38.8551,57599.0
2019-02-15 12:20:00,54.68,54.73,54.67,54.71,120656.0,38.8551,38.8906,38.848,38.8764,120656.0
2019-02-15 12:25:00,54.7,54.73,54.68,54.68,41870.0,38.8693,38.8906,38.8551,38.8551,41870.0
2019-02-15 12:30:00,54.67,54.73,54.66,54.72,39944.0,38.848,38.8906,38.8409,38.8835,39944.0
2019-02-15 12:35:00,54.71,54.72,54.68,54.69,63961.0,38.8764,38.8835,38.8551,38.8622,63961.0
2019-02-15 12:40:00,54.69,54.72,54.67,54.7,40405.0,38.8622,38.8835,38.848,38.8693,40405.0
2019-02-15 12:45:00,54.7,54.71,54.69,54.7,31704.0,38.8693,38.8764,38.8622,38.8693,31704.0
2019-02-15 12:50:00,54.69,54.7,54.67,54.68,30200.0,38.8622,38.8693,38.848,38.8551,30200.0
2019-02-15 12:55:00,54.69,54.72,54.67,54.72,45037.0,38.8622,38.8835,38.848,38.8835,45037.0
2019-02-15 13:00:00,54.71,54.72,54.69,54.7,38800.0,38.8764,38.8835,38.8622,38.8693,38800.0
2019-02-15 13:05:00,54.69,54.7,54.65,54.68,58069.0,38.8622,38.8693,38.8338,38.8551,58069.0
2019-02-15 13:10:00,54.68,54.7,54.67,54.69,33776.0,38.8551,38.8693,38.848,38.8622,33776.0
2019-02-15 13:15:00,54.69,54.7,54.68,54.69,38949.0,38.8622,38.8693,38.8551,38.8622,38949.0
2019-02-15 13:20:00,54.69,54.69,54.68,54.68,21035.0,38.8622,38.8622,38.8551,38.8551,21035.0
2019-02-15 13:25:00,54.69,54.69,54.66,54.66,45080.0,38.8622,38.8622,38.8409,38.8409,45080.0
2019-02-15 13:30:00,54.67,54.69,54.66,54.69,41434.0,38.848,38.8622,38.8409,38.8622,41434.0
2019-02-15 13:35:00,54.69,54.69,54.67,54.68,36457.0,38.8622,38.8622,38.848,38.8551,36457.0
2019-02-15 13:40:00,54.68,54.69,54.67,54.68,47948.0,38.8551,38.8622,38.848,38.8551,47948.0
2019-02-15 13:45:00,54.68,54.72,54.67,54.69,84161.0,38.8551,38.8835,38.848,38.8622,84161.0
2019-02-15 13:50:00,54.69,54.71,54.69,54.7,56340.0,38.8622,38.8764,38.8622,38.8693,56340.0
2019-02-15 13:55:00,54.7,54.71,54.66,54.66,37293.0,38.8693,38.8764,38.8409,38.8409,37293.0
2019-02-15 14:00:00,54.66,54.71,54.63,54.67,95048.0,38.8409,38.8764,38.8196,38.848,95048.0
2019-02-15 14:05:00,54.67,54.72,54.66,54.72,59782.0,38.848,38.8835,38.8409,38.8835,59782.0
2019-02-15 14:10:00,54.72,54.75,54.71,54.75,56778.0,38.8835,38.9048,38.8764,38.9048,56778.0
2019-02-15 14:15:00,54.75,54.82,54.74,54.82,64513.0,38.9048,38.9546,38.8977,38.9546,64513.0
2019-02-15 14:20:00,54.82,54.86,54.81,54.84,95173.0,38.9546,38.983,38.9475,38.9688,95173.0
2019-02-15 14:25:00,54.84,54.84,54.8,54.82,74829.0,38.9688,38.9688,38.9404,38.9546,74829.0
2019-02-15 14:30:00,54.82,54.82,54.8,54.8,92055.0,38.9546,38.9546,38.9404,38.9404,92055.0
2019-02-15 14:35:00,54.8,54.82,54.78,54.8,109400.0,38.9404,38.9546,38.9262,38.9404,109400.0
2019-02-15 14:40:00,54.8,54.8,54.77,54.79,64599.0,38.9404,38.9404,38.9191,38.9333,64599.0
2019-02-15 14:45:00,54.79,54.81,54.78,54.8,39683.0,38.9333,38.9475,38.9262,38.9404,39683.0
2019-02-15 14:50:00,54.79,54.81,54.78,54.8,45743.0,38.9333,38.9475,38.9262,38.9404,45743.0
2019-02-15 14:55:00,54.8,54.86,54.79,54.86,55917.0,38.9404,38.983,38.9333,38.983,55917.0
2019-02-15 15:00:00,54.86,54.88,54.85,54.87,69432.0,38.983,38.9972,38.9759,38.9901,69432.0
2019-02-15 15:05:00,54.87,54.87,54.81,54.82,61731.0,38.9901,38.9901,38.9475,38.9546,61731.0
2019-02-15 15:10:00,54.81,54.83,54.79,54.81,52223.0,38.9475,38.9617,38.9333,38.9475,52223.0
2019-02-15 15:15:00,54.82,54.82,54.78,54.8,91079.0,38.9546,38.9546,38.9262,38.9404,91079.0
2019-02-15 15:20:00,54.8,54.81,54.77,54.8,82117.0,38.9404,38.9475,38.9191,38.9404,82117.0
2019-02-15 15:25:00,54.79,54.82,54.79,54.79,68396.0,38.9333,38.9546,38.9333,38.9333,68396.0
2019-02-15 15:30:00,54.79,54.82,54.78,54.8,111085.0,38.9333,38.9546,38.9262,38.9404,111085.0
2019-02-15 15:35:00,54.8,54.87,54.8,54.87,159305.0,38.9404,38.9901,38.9404,38.9901,159305.0
2019-02-15 15:40:00,54.88,54.94,54.87,54.94,193287.0,38.9972,39.0399,38.9901,39.0399,193287.0
2019-02-15 15:45:00,54.94,55.04,54.93,55.03,375863.0,39.0399,39.1109,39.0327,39.1038,375863.0
2019-02-15 15:50:00,55.02,55.04,54.98,55.01,460367.0,39.0967,39.1109,39.0683,39.0896,460367.0
2019-02-15 15:55:00,55.01,55.19,54.99,55.18,1455080.0,39.0896,39.2175,39.0754,39.2104,1455080.0
2019-02-19 09:30:00,55.06,55.1,54.81,54.89,397512.0,39.1251,39.1535,38.9475,39.0043,397512.0
2019-02-19 09:35:00,54.9,55.11,54.9,55.09,152391.0,39.0114,39.1607,39.0114,39.1464,152391.0
2019-02-19 09:40:00,55.1,55.26,55.06,55.25,98233.0,39.1535,39.2672,39.1251,39.2601,98233.0
2019-02-19 09:45:00,55.25,55.29,55.22,55.28,78794.0,39.2601,39.2886,39.2388,39.2815,78794.0
2019-02-19 09:50:00,55.28,55.31,55.2,55.25,153650.0,39.2815,39.3028,39.2246,39.2601,153650.0
2019-02-19 09:55:00,55.24,55.24,55.14,55.17,148340.0,39.253,39.253,39.182,39.2033,148340.0
2019-02-19 10:00:00,55.18,55.3,55.16,55.25,95739.0,39.2104,39.2957,39.1962,39.2601,95739.0
2019-02-19 10:05:00,55.24,55.3,55.23,55.28,152481.0,39.253,39.2957,39.2459,39.2815,152481.0
2019-02-19 10:10:00,55.28,55.31,55.22,55.23,99785.0,39.2815,39.3028,39.2388,39.2459,99785.0
2019-02-19 10:15:00,55.24,55.3,55.23,55.24,78314.0,39.253,39.2957,39.2459,39.253,78314.0
2019-02-19 10:20:00,55.25,55.28,55.21,55.27,94282.0,39.2601,39.2815,39.2317,39.2743,94282.0
2019-02-19 10:25:00,55.27,55.32,55.24,55.31,103011.0,39.2743,39.3099,39.253,39.3028,103011.0
2019-02-19 10:30:00,55.31,55.32,55.15,55.17,99313.0,39.3028,39.3099,39.1891,39.2033,99313.0
2019-02-19 10:35:00,55.17,55.2,55.15,55.2,116894.0,39.2033,39.2246,39.1891,39.2246,116894.0
2019-02-19 10:40:00,55.19,55.38,55.19,55.38,120629.0,39.2175,39.3525,39.2175,39.3525,120629.0
2019-02-19 10:45:00,55.37,55.46,55.37,55.38,108396.0,39.3454,39.4094,39.3454,39.3525,108396.0
2019-02-19 10:50:00,55.37,55.42,55.36,55.38,85224.0,39.3454,39.3809,39.3383,39.3525,85224.0
2019-02-19 10:55:00,55.39,55.42,55.37,55.37,64766.0,39.3596,39.3809,39.3454,39.3454,64766.0
2019-02-19 11:00:00,55.37,55.42,55.37,55.41,226456.0,39.3454,39.3809,39.3454,39.3738,226456.0
2019-02-19 11:05:00,55.41,55.46,55.37,55.38,85200.0,39.3738,39.4094,39.3454,39.3525,85200.0
2019-02-19 11:10:00,55.38,55.4,55.38,55.39,45508.0,39.3525,39.3667,39.3525,39.3596,45508.0
2019-02-19 11:15:00,55.4,55.46,55.38,55.45,91962.0,39.3667,39.4094,39.3525,39.4023,91962.0
2019-02-19 11:20:00,55.46,55.48,55.37,55.38,88189.0,39.4094,39.4236,39.3454,39.3525,88189.0
2019-02-19 11:25:00,55.38,55.39,55.33,55.36,70855.0,39.3525,39.3596,39.317,39.3383,70855.0
2019-02-19 11:30:00,55.37,55.39,55.33,55.37,79132.0,39.3454,39.3596,39.317,39.3454,79132.0
2019-02-19 11:35:00,55.37,55.41,55.33,55.36,70927.0,39.3454,39.3738,39.317,39.3383,70927.0
2019-02-19 11:40:00,55.36,55.43,55.35,55.41,52523.0,39.3383,39.388,39.3312,39.3738,52523.0
2019-02-19 11:45:00,55.41,55.48,55.4,55.45,87304.0,39.3738,39.4236,39.3667,39.4023,87304.0
2019-02-19 11:50:00,55.45,55.49,55.44,55.48,53214.0,39.4023,39.4307,39.3951,39.4236,53214.0
2019-02-19 11:55:00,55.48,55.53,55.47,55.52,66314.0,39.4236,39.4591,39.4165,39.452,66314.0
2019-02-19 12:00:00,55.52,55.52,55.45,55.48,64474.0,39.452,39.452,39.4023,39.4236,64474.0
2019-02-19 12:05:00,55.48,55.51,55.47,55.51,52860.0,39.4236,39.4449,39.4165,39.4449,52860.0
2019-02-19 12:10:00,55.51,55.52,55.42,55.43,87867.0,39.4449,39.452,39.3809,39.388,87867.0
2019-02-19 12:15:00,55.43,55.46,55.41,55.43,58667.0,39.388,39.4094,39.3738,39.388,58667.0
2019-02-19 12:20:00,55.43,55.47,55.42,55.47,89486.0,39.388,39.4165,39.3809,39.4165,89486.0
2019-02-19 12:25:00,55.47,55.47,55.43,55.45,59100.0,39.4165,39.4165,39.388,39.4023,59100.0
2019-02-19 12:30:00,55.45,55.46,55.42,55.43,83429.0,39.4023,39.4094,39.3809,39.388,83429.0
2019-02-19 12:35:00,55.44,55.44,55.41,55.42,78489.0,39.3951,39.3951,39.3738,39.3809,78489.0
2019-02-19 12:40:00,55.43,55.45,55.42,55.45,60005.0,39.388,39.4023,39.3809,39.4023,60005.0
2019-02-19 12:45:00,55.45,55.45,55.43,55.45,28361.0,39.4023,39.4023,39.388,39.4023,28361.0
2019-02-19 12:50:00,55.45,55.55,55.45,55.55,86769.0,39.4023,39.4733,39.4023,39.4733,86769.0
2019-02-19 12:55:00,55.55,55.56,55.48,55.49,89059.0,39.4733,39.4804,39.4236,39.4307,89059.0
2019-02-19 13:00:00,55.48,55.51,55.43,55.44,82989.0,39.4236,39.4449,39.388,39.3951,82989.0
2019-02-19 13:05:00,55.43,55.46,55.38,55.39,68907.0,39.388,39.4094,39.3525,39.3596,68907.0
2019-02-19 13:10:00,55.39,55.42,55.38,55.41,54183.0,39.3596,39.3809,39.3525,39.3738,54183.0
2019-02-19 13:15:00,55.4,55.41,55.38,55.39,37461.0,39.3667,39.3738,39.3525,39.3596,37461.0
2019-02-19 13:20:00,55.39,55.41,55.38,55.41,38886.0,39.3596,39.3738,39.3525,39.3738,38886.0
2019-02-19 13:25:00,55.41,55.43,55.39,55.43,52142.0,39.3738,39.388,39.3596,39.388,52142.0
2019-02-19 13:30:00,55.42,55.43,55.38,55.39,77303.0,39.3809,39.388,39.3525,39.3596,77303.0
2019-02-19 13:35:00,55.39,55.4,55.36,55.4,71883.0,39.3596,39.3667,39.3383,39.3667,71883.0
2019-02-19 13:40:00,55.39,55.43,55.39,55.43,54619.0,39.3596,39.388,39.3596,39.388,54619.0
2019-02-19 13:45:00,55.43,55.43,55.42,55.42,39957.0,39.388,39.388,39.3809,39.3809,39957.0
2019-02-19 13:50:00,55.43,55.49,55.42,55.48,91631.0,39.388,39.4307,39.3809,39.4236,91631.0
2019-02-19 13:55:00,55.48,55.52,55.48,55.51,59940.0,39.4236,39.452,39.4236,39.4449,59940.0
2019-02-19 14:00:00,55.5,55.52,55.49,55.49,90251.0,39.4378,39.452,39.4307,39.4307,90251.0
2019-02-19 14:05:00,55.49,55.5,55.45,55.47,111867.0,39.4307,39.4378,39.4023,39.4165,111867.0
2019-02-19 14:10:00,55.47,55.49,55.46,55.49,70213.0,39.4165,39.4307,39.4094,39.4307,70213.0
2019-02-19 14:15:00,55.49,55.52,55.48,55.52,74305.0,39.4307,39.452,39.4236,39.452,74305.0
2019-02-19 14:20:00,55.51,55.54,55.51,55.54,59668.0,39.4449,39.4662,39.4449,39.4662,59668.0
2019-02-19 14:25:00,55.54,55.55,55.49,55.5,94824.0,39.4662,39.4733,39.4307,39.4378,94824.0
2019-02-19 14:30:00,55.51,55.54,55.5,55.53,60637.0,39.4449,39.4662,39.4378,39.4591,60637.0
2019-02-19 14:35:00,55.53,55.53,55.5,55.53,84693.0,39.4591,39.4591,39.4378,39.4591,84693.0
2019-02-19 14:40:00,55.52,55.58,55.51,55.58,100299.0,39.452,39.4946,39.4449,39.4946,100299.0
2019-02-19 14:45:00,55.58,55.61,55.56,55.6,102501.0,39.4946,39.516,39.4804,39.5088,102501.0
2019-02-19 14:50:00,55.59,55.61,55.57,55.61,95188.0,39.5017,39.516,39.4875,39.516,95188.0
2019-02-19 14:55:00,55.6,55.62,55.59,55.62,107630.0,39.5088,39.5231,39.5017,39.5231,107630.0
2019-02-19 15:00:00,55.61,55.62,55.55,55.57,80595.0,39.516,39.5231,39.4733,39.4875,80595.0
2019-02-19 15:05:00,55.56,55.63,55.55,55.63,159127.0,39.4804,39.5302,39.4733,39.5302,159127.0
2019-02-19 15:10:00,55.62,55.66,55.62,55.65,89146.0,39.5231,39.5515,39.5231,39.5444,89146.0
2019-02-19 15:15:00,55.64,55.66,55.63,55.64,104130.0,39.5373,39.5515,39.5302,39.5373,104130.0
2019-02-19 15:20:00,55.64,55.65,55.5,55.57,416722.0,39.5373,39.5444,39.4378,39.4875,416722.0
2019-02-19 15:25:00,55.57,55.57,55.53,55.55,505890.0,39.4875,39.4875,39.4591,39.4733,505890.0
2019-02-19 15:30:00,55.54,55.55,55.46,55.48,169087.0,39.4662,39.4733,39.4094,39.4236,169087.0
2019-02-19 15:35:00,55.49,55.55,55.46,55.47,453624.0,39.4307,39.4733,39.4094,39.4165,453624.0
2019-02-19 15:40:00,55.47,55.52,55.46,55.51,158096.0,39.4165,39.452,39.4094,39.4449,158096.0
2019-02-19 15:45:00,55.52,55.52,55.44,55.46,169562.0,39.452,39.452,39.3951,39.4094,169562.0
2019-02-19 15:50:00,55.47,55.5,55.44,55.46,273508.0,39.4165,39.4378,39.3951,39.4094,273508.0
2019-02-19 15:55:00,55.46,55.48,55.39,55.44,706782.0,39.4094,39.4236,39.3596,39.3951,706782.0
2019-02-20 09:30:00,55.37,55.56,55.37,55.47,294498.0,39.3454,39.4804,39.3454,39.4165,294498.0
2019-02-20 09:35:00,55.48,55.52,55.37,55.41,112367.0,39.4236,39.452,39.3454,39.3738,112367.0
2019-02-20 09:40:00,55.42,55.47,55.39,55.4,61869.0,39.3809,39.4165,39.3596,39.3667,61869.0
2019-02-20 09:45:00,55.39,55.42,55.33,55.36,89336.0,39.3596,39.3809,39.317,39.3383,89336.0
2019-02-20 09:50:00,55.37,55.42,55.32,55.35,114848.0,39.3454,39.3809,39.3099,39.3312,114848.0
2019-02-20 09:55:00,55.35,55.39,55.31,55.34,59874.0,39.3312,39.3596,39.3028,39.3241,59874.0
2019-02-20 10:00:00,55.33,55.34,55.27,55.32,78334.0,39.317,39.3241,39.2743,39.3099,78334.0
2019-02-20 10:05:00,55.31,55.35,55.28,55.3,86598.0,39.3028,39.3312,39.2815,39.2957,86598.0
2019-02-20 10:10:00,55.3,55.31,55.24,55.29,170282.0,39.2957,39.3028,39.253,39.2886,170282.0
2019-02-20 10:15:00,55.29,55.35,55.27,55.32,57508.0,39.2886,39.3312,39.2743,39.3099,57508.0
2019-02-20 10:20:00,55.32,55.33,55.3,55.33,48547.0,39.3099,39.317,39.2957,39.317,48547.0
2019-02-20 10:25:00,55.33,55.41,55.32,55.4,71867.0,39.317,39.3738,39.3099,39.3667,71867.0
2019-02-20 10:30:00,55.4,55.42,55.38,55.4,47380.0,39.3667,39.3809,39.3525,39.3667,47380.0
2019-02-20 10:35:00,55.4,55.46,55.39,55.45,64741.0,39.3667,39.4094,39.3596,39.4023,64741.0
2019-02-20 10:40:00,55.46,55.47,55.41,55.42,51408.0,39.4094,39.4165,39.3738,39.3809,51408.0
2019-02-20 10:45:00,55.42,55.43,55.4,55.4,45695.0,39.3809,39.388,39.3667,39.3667,45695.0
2019-02-20 10:50:00,55.4,55.46,55.4,55.46,40529.0,39.3667,39.4094,39.3667,39.4094,40529.0
2019-02-20 10:55:00,55.46,55.47,55.4,55.44,79413.0,39.4094,39.4165,39.3667,39.3951,79413.0
2019-02-20 11:00:00,55.44,55.47,55.43,55.45,54146.0,39.3951,39.4165,39.388,39.4023,54146.0
2019-02-20 11:05:00,55.45,55.51,55.45,55.49,64123.0,39.4023,39.4449,39.4023,39.4307,64123.0
2019-02-20 11:10:00,55.48,55.51,55.47,55.5,58502.0,39.4236,39.4449,39.4165,39.4378,58502.0
2019-02-20 11:15:00,55.5,55.5,55.47,55.48,53386.0,39.4378,39.4378,39.4165,39.4236,53386.0
2019-02-20 11:20:00,55.48,55.49,55.47,55.48,64152.0,39.4236,39.4307,39.4165,39.4236,64152.0
2019-02-20 11:25:00,55.48,55.52,55.47,55.5,92310.0,39.4236,39.452,39.4165,39.4378,92310.0
2019-02-20 11:30:00,55.5,55.54,55.5,55.54,73788.0,39.4378,39.4662,39.4378,39.4662,73788.0
2019-02-20 11:35:00,55.54,55.55,55.52,55.54,73024.0,39.4662,39.4733,39.452,39.4662,73024.0
2019-02-20 11:40:00,55.55,55.57,55.51,55.57,97542.0,39.4733,39.4875,39.4449,39.4875,97542.0
2019-02-20 11:45:00,55.57,55.62,55.55,55.62,79013.0,39.4875,39.5231,39.4733,39.5231,79013.0
2019-02-20 11:50:00,55.62,55.66,55.61,55.64,79909.0,39.5231,39.5515,39.516,39.5373,79909.0
2019-02-20 11:55:00,55.64,55.66,55.61,55.61,40648.0,39.5373,39.5515,39.516,39.516,40648.0
2019-02-20 12:00:00,55.62,55.64,55.58,55.62,40041.0,39.5231,39.5373,39.4946,39.5231,40041.0
2019-02-20 12:05:00,55.61,55.62,55.56,55.58,68054.0,39.516,39.5231,39.4804,39.4946,68054.0
2019-02-20 12:10:00,55.59,55.62,55.58,55.59,46333.0,39.5017,39.5231,39.4946,39.5017,46333.0
2019-02-20 12:15:00,55.59,55.64,55.57,55.64,46882.0,39.5017,39.5373,39.4875,39.5373,46882.0
2019-02-20 12:20:00,55.64,55.65,55.6,55.63,113407.0,39.5373,39.5444,39.5088,39.5302,113407.0
2019-02-20 12:25:00,55.64,55.64,55.57,55.61,90405.0,39.5373,39.5373,39.4875,39.516,90405.0
2019-02-20 12:30:00,55.61,55.64,55.58,55.58,83785.0,39.516,39.5373,39.4946,39.4946,83785.0
2019-02-20 12:35:00,55.58,55.62,55.58,55.62,55566.0,39.4946,39.5231,39.4946,39.5231,55566.0
2019-02-20 12:40:00,55.62,55.63,55.61,55.63,37793.0,39.5231,39.5302,39.516,39.5302,37793.0
2019-02-20 12:45:00,55.63,55.66,55.62,55.64,88086.0,39.5302,39.5515,39.5231,39.5373,88086.0
2019-02-20 12:50:00,55.64,55.64,55.6,55.61,45301.0,39.5373,39.5373,39.5088,39.516,45301.0
2019-02-20 12:55:00,55.62,55.67,55.59,55.64,100012.0,39.5231,39.5586,39.5017,39.5373,100012.0
2019-02-20 13:00:00,55.64,55.69,55.62,55.66,54222.0,39.5373,39.5728,39.5231,39.5515,54222.0
2019-02-20 13:05:00,55.65,55.69,55.65,55.68,36593.0,39.5444,39.5728,39.5444,39.5657,36593.0
2019-02-20 13:10:00,55.69,55.71,55.68,55.71,69071.0,39.5728,39.587,39.5657,39.587,69071.0
2019-02-20 13:15:00,55.72,55.72,55.68,55.7,64248.0,39.5941,39.5941,39.5657,39.5799,64248.0
2019-02-20 13:20:00,55.71,55.72,55.68,55.71,59270.0,39.587,39.5941,39.5657,39.587,59270.0
2019-02-20 13:25:00,55.71,55.75,55.7,55.73,76833.0,39.587,39.6154,39.5799,39.6012,76833.0
2019-02-20 13:30:00,55.73,55.75,55.73,55.75,77509.0,39.6012,39.6154,39.6012,39.6154,77509.0
2019-02-20 13:35:00,55.74,55.75,55.72,55.75,47856.0,39.6083,39.6154,39.5941,39.6154,47856.0
2019-02-20 13:40:00,55.75,55.78,55.72,55.78,110092.0,39.6154,39.6368,39.5941,39.6368,110092.0
2019-02-20 13:45:00,55.78,55.78,55.75,55.76,75916.0,39.6368,39.6368,39.6154,39.6225,75916.0
2019-02-20 13:50:00,55.76,55.84,55.75,55.84,57331.0,39.6225,39.6794,39.6154,39.6794,57331.0
2019-02-20 13:55:00,55.84,55.85,55.82,55.84,58600.0,39.6794,39.6865,39.6652,39.6794,58600.0
2019-02-20 14:00:00,55.84,55.85,55.79,55.82,114824.0,39.6794,39.6865,39.6439,39.6652,114824.0
2019-02-20 14:05:00,55.8,55.91,55.79,55.8,166304.0,39.651,39.7291,39.6439,39.651,166304.0
2019-02-20 14:10:00,55.8,55.83,55.71,55.78,114055.0,39.651,39.6723,39.587,39.6368,114055.0
2019-02-20 14:15:00,55.79,55.79,55.65,55.67,58548.0,39.6439,39.6439,39.5444,39.5586,58548.0
2019-02-20 14:20:00,55.67,55.68,55.61,55.66,75422.0,39.5586,39.5657,39.516,39.5515,75422.0
2019-02-20 14:25:00,55.66,55.72,55.65,55.72,75008.0,39.5515,39.5941,39.5444,39.5941,75008.0
2019-02-20 14:30:00,55.72,55.86,55.71,55.83,125963.0,39.5941,39.6936,39.587,39.6723,125963.0
2019-02-20 14:35:00,55.83,55.85,55.82,55.84,55289.0,39.6723,39.6865,39.6652,39.6794,55289.0
2019-02-20 14:40:00,55.84,55.88,55.81,55.86,61968.0,39.6794,39.7078,39.6581,39.6936,61968.0
2019-02-20 14:45:00,55.87,55.89,55.83,55.88,111584.0,39.7007,39.7149,39.6723,39.7078,111584.0
2019-02-20 14:50:00,55.88,55.9,55.87,55.9,74654.0,39.7078,39.722,39.7007,39.722,74654.0
2019-02-20 14:55:00,55.9,55.9,55.86,55.87,50132.0,39.722,39.722,39.6936,39.7007,50132.0
2019-02-20 15:00:00,55.86,55.89,55.83,55.87,106346.0,39.6936,39.7149,39.6723,39.7007,106346.0
2019-02-20 15:05:00,55.87,55.89,55.86,55.88,73492.0,39.7007,39.7149,39.6936,39.7078,73492.0
2019-02-20 15:10:00,55.88,55.9,55.85,55.85,82704.0,39.7078,39.722,39.6865,39.6865,82704.0
2019-02-20 15:15:00,55.85,55.88,55.85,55.85,74213.0,39.6865,39.7078,39.6865,39.6865,74213.0
2019-02-20 15:20:00,55.86,55.87,55.82,55.82,80029.0,39.6936,39.7007,39.6652,39.6652,80029.0
2019-02-20 15:25:00,55.83,55.84,55.78,55.79,190362.0,39.6723,39.6794,39.6368,39.6439,190362.0
2019-02-20 15:30:00,55.78,55.79,55.74,55.75,130556.0,39.6368,39.6439,39.6083,39.6154,130556.0
2019-02-20 15:35:00,55.74,55.77,55.68,55.7,112004.0,39.6083,39.6296,39.5657,39.5799,112004.0
2019-02-20 15:40:00,55.7,55.73,55.67,55.7,346924.0,39.5799,39.6012,39.5586,39.5799,346924.0
2019-02-20 15:45:00,55.7,55.74,55.64,55.67,234724.0,39.5799,39.6083,39.5373,39.5586,234724.0
2019-02-20 15:50:00,55.68,55.73,55.67,55.72,260214.0,39.5657,39.6012,39.5586,39.5941,260214.0
2019-02-20 15:55:00,55.73,55.81,55.68,55.8,763473.0,39.6012,39.6581,39.5657,39.651,763473.0
2019-02-21 09:30:00,55.55,55.85,55.51,55.76,407600.0,39.4733,39.6865,39.4449,39.6225,407600.0
2019-02-21 09:35:00,55.75,55.77,55.62,55.63,138809.0,39.6154,39.6296,39.5231,39.5302,138809.0
2019-02-21 09:40:00,55.63,55.66,55.51,55.52,151633.0,39.5302,39.5515,39.4449,39.452,151633.0
2019-02-21 09:45:00,55.52,55.58,55.46,55.52,104585.0,39.452,39.4946,39.4094,39.452,104585.0
2019-02-21 09:50:00,55.52,55.62,55.48,55.61,113165.0,39.452,39.5231,39.4236,39.516,113165.0
2019-02-21 09:55:00,55.6,55.85,55.6,55.85,182829.0,39.5088,39.6865,39.5088,39.6865,182829.0
2019-02-21 10:00:00,55.86,55.94,55.83,55.92,180432.0,39.6936,39.7504,39.6723,39.7362,180432.0
2019-02-21 10:05:00,55.92,56.09,55.91,56.08,272228.0,39.7362,39.857,39.7291,39.8499,272228.0
2019-02-21 10:10:00,56.09,56.17,56.0,56.16,215862.0,39.857,39.9139,39.7931,39.9068,215862.0
2019-02-21 10:15:00,56.17,56.27,56.15,56.17,137408.0,39.9139,39.9849,39.8997,39.9139,137408.0
2019-02-21 10:20:00,56.16,56.17,56.05,56.06,68121.0,39.9068,39.9139,39.8286,39.8357,68121.0
2019-02-21 10:25:00,56.07,56.1,56.02,56.03,84503.0,39.8428,39.8641,39.8073,39.8144,84503.0
2019-02-21 10:30:00,56.04,56.08,55.98,56.06,115847.0,39.8215,39.8499,39.7789,39.8357,115847.0
2019-02-21 10:35:00,56.05,56.16,56.05,56.14,129691.0,39.8286,39.9068,39.8286,39.8926,129691.0
2019-02-21 10:40:00,56.14,56.24,56.12,56.23,203949.0,39.8926,39.9636,39.8784,39.9565,203949.0
2019-02-21 10:45:00,56.23,56.33,56.23,56.33,168522.0,39.9565,40.0276,39.9565,40.0276,168522.0
2019-02-21 10:50:00,56.33,56.4,56.23,56.26,226828.0,40.0276,40.0773,39.9565,39.9778,226828.0
2019-02-21 10:55:00,56.26,56.4,56.25,56.3,272902.0,39.9778,40.0773,39.9707,40.0063,272902.0
2019-02-21 11:00:00,56.31,56.45,56.29,56.44,200362.0,40.0134,40.1128,39.9992,40.1057,200362.0
2019-02-21 11:05:00,56.44,56.54,56.37,56.4,218182.0,40.1057,40.1768,40.056,40.0773,218182.0
2019-02-21 11:10:00,56.4,56.62,56.39,56.62,199712.0,40.0773,40.2336,40.0702,40.2336,199712.0
2019-02-21 11:15:00,56.61,56.72,56.59,56.61,349835.0,40.2265,40.3047,40.2123,40.2265,349835.0
2019-02-21 11:20:00,56.61,56.66,56.47,56.55,255018.0,40.2265,40.2621,40.1271,40.1839,255018.0
2019-02-21 11:25:00,56.55,56.56,56.5,56.51,79853.0,40.1839,40.191,40.1484,40.1555,79853.0
2019-02-21 11:30:00,56.52,56.55,56.46,56.52,116666.0,40.1626,40.1839,40.12,40.1626,116666.0
2019-02-21 11:35:00,56.52,56.52,56.43,56.46,105007.0,40.1626,40.1626,40.0986,40.12,105007.0
2019-02-21 11:40:00,56.47,56.47,56.38,56.39,101841.0,40.1271,40.1271,40.0631,40.0702,101841.0
2019-02-21 11:45:00,56.39,56.4,56.27,56.29,155251.0,40.0702,40.0773,39.9849,39.9992,155251.0
2019-02-21 11:50:00,56.3,56.37,56.26,56.31,99452.0,40.0063,40.056,39.9778,40.0134,99452.0
2019-02-21 11:55:00,56.3,56.41,56.29,56.36,78568.0,40.0063,40.0844,39.9992,40.0489,78568.0
2019-02-21 12:00:00,56.36,56.38,56.29,56.3,97666.0,40.0489,40.0631,39.9992,40.0063,97666.0
2019-02-21 12:05:00,56.3,56.3,56.25,56.26,60640.0,40.0063,40.0063,39.9707,39.9778,60640.0
2019-02-21 12:10:00,56.26,56.29,56.25,56.27,41456.0,39.9778,39.9992,39.9707,39.9849,41456.0
2019-02-21 12:15:00,56.27,56.33,56.27,56.33,64273.0,39.9849,40.0276,39.9849,40.0276,64273.0
2019-02-21 12:20:00,56.32,56.39,56.31,56.38,49795.0,40.0205,40.0702,40.0134,40.0631,49795.0
2019-02-21 12:25:00,56.38,56.44,56.37,56.38,84711.0,40.0631,40.1057,40.056,40.0631,84711.0
2019-02-21 12:30:00,56.38,56.39,56.32,56.32,65740.0,40.0631,40.0702,40.0205,40.0205,65740.0
2019-02-21 12:35:00,56.32,56.33,56.28,56.29,50119.0,40.0205,40.0276,39.992,39.9992,50119.0
2019-02-21 12:40:00,56.28,56.32,56.28,56.29,39154.0,39.992,40.0205,39.992,39.9992,39154.0
2019-02-21 12:45:00,56.29,56.31,56.29,56.31,37276.0,39.9992,40.0134,39.9992,40.0134,37276.0
2019-02-21 12:50:00,56.31,56.37,56.29,56.37,35123.0,40.0134,40.056,39.9992,40.056,35123.0
2019-02-21 12:55:00,56.37,56.37,56.28,56.3,76749.0,40.056,40.056,39.992,40.0063,76749.0
2019-02-21 13:00:00,56.3,56.31,56.28,56.28,46850.0,40.0063,40.0134,39.992,39.992,46850.0
2019-02-21 13:05:00,56.29,56.3,56.28,56.29,41079.0,39.9992,40.0063,39.992,39.9992,41079.0
2019-02-21 13:10:00,56.28,56.31,56.26,56.29,93683.0,39.992,40.0134,39.9778,39.9992,93683.0
2019-02-21 13:15:00,56.3,56.31,56.28,56.3,55253.0,40.0063,40.0134,39.992,40.0063,55253.0
2019-02-21 13:20:00,56.3,56.3,56.28,56.28,34102.0,40.0063,40.0063,39.992,39.992,34102.0
2019-02-21 13:25:00,56.29,56.29,56.27,56.29,59732.0,39.9992,39.9992,39.9849,39.9992,59732.0
2019-02-21 13:30:00,56.29,56.29,56.26,56.27,58265.0,39.9992,39.9992,39.9778,39.9849,58265.0
2019-02-21 13:35:00,56.27,56.28,56.22,56.22,50294.0,39.9849,39.992,39.9494,39.9494,50294.0
2019-02-21 13:40:00,56.22,56.23,56.16,56.17,82541.0,39.9494,39.9565,39.9068,39.9139,82541.0
2019-02-21 13:45:00,56.17,56.2,56.16,56.19,44535.0,39.9139,39.9352,39.9068,39.9281,44535.0
2019-02-21 13:50:00,56.19,56.2,56.18,56.2,55712.0,39.9281,39.9352,39.921,39.9352,55712.0
2019-02-21 13:55:00,56.19,56.22,56.19,56.21,42566.0,39.9281,39.9494,39.9281,39.9423,42566.0
2019-02-21 14:00:00,56.22,56.22,56.16,56.21,79163.0,39.9494,39.9494,39.9068,39.9423,79163.0
2019-02-21 14:05:00,56.21,56.22,56.15,56.16,72484.0,39.9423,39.9494,39.8997,39.9068,72484.0
2019-02-21 14:10:00,56.15,56.17,56.1,56.12,44088.0,39.8997,39.9139,39.8641,39.8784,44088.0
2019-02-21 14:15:00,56.11,56.12,56.07,56.1,92667.0,39.8712,39.8784,39.8428,39.8641,92667.0
2019-02-21 14:20:00,56.09,56.15,56.08,56.08,176373.0,39.857,39.8997,39.8499,39.8499,176373.0
2019-02-21 14:25:00,56.08,56.1,56.04,56.09,81877.0,39.8499,39.8641,39.8215,39.857,81877.0
2019-02-21 14:30:00,56.08,56.09,56.03,56.08,66495.0,39.8499,39.857,39.8144,39.8499,66495.0
2019-02-21 14:35:00,56.08,56.12,56.01,56.02,70528.0,39.8499,39.8784,39.8002,39.8073,70528.0
2019-02-21 14:40:00,56.01,56.04,56.0,56.02,78274.0,39.8002,39.8215,39.7931,39.8073,78274.0
2019-02-21 14:45:00,56.02,56.03,55.88,55.9,168446.0,39.8073,39.8144,39.7078,39.722,168446.0
2019-02-21 14:50:00,55.89,55.92,55.84,55.85,160282.0,39.7149,39.7362,39.6794,39.6865,160282.0
2019-02-21 14:55:00,55.85,55.89,55.84,55.86,135195.0,39.6865,39.7149,39.6794,39.6936,135195.0
2019-02-21 15:00:00,55.86,55.96,55.85,55.96,121995.0,39.6936,39.7647,39.6865,39.7647,121995.0
2019-02-21 15:05:00,55.95,55.97,55.93,55.94,140581.0,39.7576,39.7718,39.7433,39.7504,140581.0
2019-02-21 15:10:00,55.94,55.96,55.92,55.93,121111.0,39.7504,39.7647,39.7362,39.7433,121111.0
2019-02-21 15:15:00,55.93,56.04,55.92,56.03,127602.0,39.7433,39.8215,39.7362,39.8144,127602.0
2019-02-21 15:20:00,56.02,56.08,56.01,56.05,77496.0,39.8073,39.8499,39.8002,39.8286,77496.0
2019-02-21 15:25:00,56.05,56.06,55.99,55.99,72135.0,39.8286,39.8357,39.786,39.786,72135.0
2019-02-21 15:30:00,56.0,56.0,55.87,55.88,184689.0,39.7931,39.7931,39.7007,39.7078,184689.0
2019-02-21 15:35:00,55.88,55.91,55.85,55.88,120189.0,39.7078,39.7291,39.6865,39.7078,120189.0
2019-02-21 15:40:00,55.88,55.94,55.87,55.94,118175.0,39.7078,39.7504,39.7007,39.7504,118175.0
2019-02-21 15:45:00,55.94,56.0,55.93,55.97,148782.0,39.7504,39.7931,39.7433,39.7718,148782.0
2019-02-21 15:50:00,55.97,56.12,55.97,56.08,244937.0,39.7718,39.8784,39.7718,39.8499,244937.0
2019-02-21 15:55:00,56.09,56.18,56.08,56.15,591079.0,39.857,39.921,39.8499,39.8997,591079.0
2019-02-22 09:30:00,56.43,56.82,56.41,56.82,639748.0,40.0986,40.3758,40.0844,40.3758,639748.0
2019-02-22 09:35:00,56.82,56.82,56.53,56.55,184429.0,40.3758,40.3758,40.1697,40.1839,184429.0
2019-02-22 09:40:00,56.55,56.59,56.4,56.5,202694.0,40.1839,40.2123,40.0773,40.1484,202694.0
2019-02-22 09:45:00,56.5,56.71,56.48,56.59,145408.0,40.1484,40.2976,40.1342,40.2123,145408.0
2019-02-22 09:50:00,56.6,56.65,56.53,56.53,125691.0,40.2194,40.255,40.1697,40.1697,125691.0
2019-02-22 09:55:00,56.52,56.65,56.51,56.63,118721.0,40.1626,40.255,40.1555,40.2408,118721.0
2019-02-22 10:00:00,56.63,56.8,56.63,56.79,120711.0,40.2408,40.3616,40.2408,40.3544,120711.0
2019-02-22 10:05:00,56.79,56.82,56.75,56.78,98607.0,40.3544,40.3758,40.326,40.3473,98607.0
2019-02-22 10:10:00,56.78,56.79,56.67,56.68,194085.0,40.3473,40.3544,40.2692,40.2763,194085.0
2019-02-22 10:15:00,56.67,56.78,56.66,56.68,120848.0,40.2692,40.3473,40.2621,40.2763,120848.0
2019-02-22 10:20:00,56.68,56.71,56.65,56.7,117667.0,40.2763,40.2976,40.255,40.2905,117667.0
2019-02-22 10:25:00,56.7,56.76,56.69,56.76,59142.0,40.2905,40.3331,40.2834,40.3331,59142.0
2019-02-22 10:30:00,56.76,56.79,56.73,56.76,72038.0,40.3331,40.3544,40.3118,40.3331,72038.0
2019-02-22 10:35:00,56.77,56.79,56.75,56.76,60488.0,40.3402,40.3544,40.326,40.3331,60488.0
2019-02-22 10:40:00,56.75,56.78,56.71,56.78,102161.0,40.326,40.3473,40.2976,40.3473,102161.0
2019-02-22 10:45:00,56.78,56.87,56.77,56.87,101045.0,40.3473,40.4113,40.3402,40.4113,101045.0
2019-02-22 10:50:00,56.86,56.95,56.83,56.95,101387.0,40.4042,40.4681,40.3829,40.4681,101387.0
2019-02-22 10:55:00,56.95,56.95,56.85,56.87,111163.0,40.4681,40.4681,40.3971,40.4113,111163.0
2019-02-22 11:00:00,56.87,56.88,56.81,56.88,61519.0,40.4113,40.4184,40.3687,40.4184,61519.0
2019-02-22 11:05:00,56.87,56.9,56.84,56.86,80192.0,40.4113,40.4326,40.39,40.4042,80192.0
2019-02-22 11:10:00,56.86,56.9,56.83,56.84,69750.0,40.4042,40.4326,40.3829,40.39,69750.0
2019-02-22 11:15:00,56.84,56.91,56.83,56.88,87626.0,40.39,40.4397,40.3829,40.4184,87626.0
2019-02-22 11:20:00,56.88,56.94,56.84,56.93,56789.0,40.4184,40.461,40.39,40.4539,56789.0
2019-02-22 11:25:00,56.93,56.96,56.9,56.94,89215.0,40.4539,40.4752,40.4326,40.461,89215.0
2019-02-22 11:30:00,56.94,56.97,56.93,56.96,88973.0,40.461,40.4824,40.4539,40.4752,88973.0
2019-02-22 11:35:00,56.96,56.99,56.94,56.98,94796.0,40.4752,40.4966,40.461,40.4895,94796.0
2019-02-22 11:40:00,56.98,56.99,56.95,56.98,65224.0,40.4895,40.4966,40.4681,40.4895,65224.0
2019-02-22 11:45:00,56.98,57.05,56.98,57.04,193299.0,40.4895,40.5392,40.4895,40.5321,193299.0
2019-02-22 11:50:00,57.04,57.06,57.01,57.03,165713.0,40.5321,40.5463,40.5108,40.525,165713.0
2019-02-22 11:55:00,57.03,57.1,57.02,57.1,109891.0,40.525,40.5747,40.5179,40.5747,109891.0
2019-02-22 12:00:00,57.09,57.11,57.05,57.1,97957.0,40.5676,40.5818,40.5392,40.5747,97957.0
2019-02-22 12:05:00,57.1,57.13,57.09,57.1,117034.0,40.5747,40.596,40.5676,40.5747,117034.0
2019-02-22 12:10:00,57.09,57.1,57.04,57.05,60649.0,40.5676,40.5747,40.5321,40.5392,60649.0
2019-02-22 12:15:00,57.05,57.05,56.97,56.99,68121.0,40.5392,40.5392,40.4824,40.4966,68121.0
2019-02-22 12:20:00,56.98,57.04,56.95,57.03,201177.0,40.4895,40.5321,40.4681,40.525,201177.0
2019-02-22 12:25:00,57.02,57.06,56.98,56.99,114472.0,40.5179,40.5463,40.4895,40.4966,114472.0
2019-02-22 12:30:00,56.99,57.0,56.95,56.95,59648.0,40.4966,40.5037,40.4681,40.4681,59648.0
2019-02-22 12:35:00,56.95,56.98,56.92,56.98,53282.0,40.4681,40.4895,40.4468,40.4895,53282.0
2019-02-22 12:40:00,56.97,56.98,56.95,56.97,41899.0,40.4824,40.4895,40.4681,40.4824,41899.0
2019-02-22 12:45:00,56.97,56.99,56.95,56.98,65559.0,40.4824,40.4966,40.4681,40.4895,65559.0
2019-02-22 12:50:00,56.99,56.99,56.95,56.97,58289.0,40.4966,40.4966,40.4681,40.4824,58289.0
2019-02-22 12:55:00,56.97,56.98,56.95,56.96,32982.0,40.4824,40.4895,40.4681,40.4752,32982.0
2019-02-22 13:00:00,56.96,56.98,56.93,56.97,45023.0,40.4752,40.4895,40.4539,40.4824,45023.0
2019-02-22 13:05:00,56.97,56.99,56.95,56.95,35350.0,40.4824,40.4966,40.4681,40.4681,35350.0
2019-02-22 13:10:00,56.95,56.96,56.91,56.93,85336.0,40.4681,40.4752,40.4397,40.4539,85336.0
2019-02-22 13:15:00,56.93,56.97,56.92,56.95,43863.0,40.4539,40.4824,40.4468,40.4681,43863.0
2019-02-22 13:20:00,56.96,56.97,56.93,56.95,50596.0,40.4752,40.4824,40.4539,40.4681,50596.0
2019-02-22 13:25:00,56.95,56.97,56.94,56.97,29948.0,40.4681,40.4824,40.461,40.4824,29948.0
2019-02-22 13:30:00,56.96,57.0,56.96,57.0,78654.0,40.4752,40.5037,40.4752,40.5037,78654.0
2019-02-22 13:35:00,56.99,57.0,56.95,56.96,100962.0,40.4966,40.5037,40.4681,40.4752,100962.0
2019-02-22 13:40:00,56.96,56.97,56.92,56.92,41536.0,40.4752,40.4824,40.4468,40.4468,41536.0
2019-02-22 13:45:00,56.92,56.94,56.92,56.93,46671.0,40.4468,40.461,40.4468,40.4539,46671.0
2019-02-22 13:50:00,56.93,56.94,56.92,56.92,58653.0,40.4539,40.461,40.4468,40.4468,58653.0
2019-02-22 13:55:00,56.92,56.95,56.92,56.94,53893.0,40.4468,40.4681,40.4468,40.461,53893.0
2019-02-22 14:00:00,56.93,56.94,56.88,56.92,125148.0,40.4539,40.461,40.4184,40.4468,125148.0
2019-02-22 14:05:00,56.92,56.99,56.91,56.99,72542.0,40.4468,40.4966,40.4397,40.4966,72542.0
2019-02-22 14:10:00,57.0,57.03,56.95,57.0,105075.0,40.5037,40.525,40.4681,40.5037,105075.0
2019-02-22 14:15:00,57.0,57.0,56.96,56.98,40140.0,40.5037,40.5037,40.4752,40.4895,40140.0
2019-02-22 14:20:00,56.98,57.01,56.96,56.96,65762.0,40.4895,40.5108,40.4752,40.4752,65762.0
2019-02-22 14:25:00,56.97,56.98,56.91,56.95,79430.0,40.4824,40.4895,40.4397,40.4681,79430.0
2019-02-22 14:30:00,56.95,56.99,56.93,56.95,75031.0,40.4681,40.4966,40.4539,40.4681,75031.0
2019-02-22 14:35:00,56.95,56.95,56.86,56.92,145801.0,40.4681,40.4681,40.4042,40.4468,145801.0
2019-02-22 14:40:00,56.92,56.92,56.79,56.79,153794.0,40.4468,40.4468,40.3544,40.3544,153794.0
2019-02-22 14:45:00,56.79,56.86,56.76,56.83,146629.0,40.3544,40.4042,40.3331,40.3829,146629.0
2019-02-22 14:50:00,56.84,56.87,56.81,56.83,60121.0,40.39,40.4113,40.3687,40.3829,60121.0
2019-02-22 14:55:00,56.83,56.84,56.8,56.81,46922.0,40.3829,40.39,40.3616,40.3687,46922.0
2019-02-22 15:00:00,56.81,56.86,56.8,56.84,72051.0,40.3687,40.4042,40.3616,40.39,72051.0
2019-02-22 15:05:00,56.85,56.85,56.79,56.81,72354.0,40.3971,40.3971,40.3544,40.3687,72354.0
2019-02-22 15:10:00,56.82,56.85,56.81,56.84,72251.0,40.3758,40.3971,40.3687,40.39,72251.0
2019-02-22 15:15:00,56.84,56.88,56.83,56.88,51066.0,40.39,40.4184,40.3829,40.4184,51066.0
2019-02-22 15:20:00,56.87,56.91,56.85,56.88,78654.0,40.4113,40.4397,40.3971,40.4184,78654.0
2019-02-22 15:25:00,56.88,56.96,56.87,56.92,108171.0,40.4184,40.4752,40.4113,40.4468,108171.0
2019-02-22 15:30:00,56.92,56.92,56.87,56.89,105067.0,40.4468,40.4468,40.4113,40.4255,105067.0
2019-02-22 15:35:00,56.9,56.93,56.84,56.86,100938.0,40.4326,40.4539,40.39,40.4042,100938.0
2019-02-22 15:40:00,56.85,56.91,56.82,56.91,147614.0,40.3971,40.4397,40.3758,40.4397,147614.0
2019-02-22 15:45:00,56.91,56.96,56.91,56.92,188503.0,40.4397,40.4752,40.4397,40.4468,188503.0
2019-02-22 15:50:00,56.92,56.93,56.79,56.83,345768.0,40.4468,40.4539,40.3544,40.3829,345768.0
2019-02-22 15:55:00,56.83,56.96,56.83,56.92,687174.0,40.3829,40.4752,40.3829,40.4468,687174.0
2019-02-25 09:30:00,57.0,57.27,56.9,56.9,509810.0,40.5037,40.6955,40.4326,40.4326,509810.0
2019-02-25 09:35:00,56.9,56.92,56.77,56.79,230003.0,40.4326,40.4468,40.3402,40.3544,230003.0
2019-02-25 09:40:00,56.79,56.8,56.61,56.66,145830.0,40.3544,40.3616,40.2265,40.2621,145830.0
2019-02-25 09:45:00,56.66,56.78,56.65,56.68,101148.0,40.2621,40.3473,40.255,40.2763,101148.0
2019-02-25 09:50:00,56.68,56.71,56.62,56.64,106202.0,40.2763,40.2976,40.2336,40.2479,106202.0
2019-02-25 09:55:00,56.64,56.69,56.63,56.68,65662.0,40.2479,40.2834,40.2408,40.2763,65662.0
2019-02-25 10:00:00,56.67,56.7,56.55,56.57,120413.0,40.2692,40.2905,40.1839,40.1981,120413.0
2019-02-25 10:05:00,56.57,56.67,56.56,56.64,108086.0,40.1981,40.2692,40.191,40.2479,108086.0
2019-02-25 10:10:00,56.64,56.7,56.61,56.69,105638.0,40.2479,40.2905,40.2265,40.2834,105638.0
2019-02-25 10:15:00,56.68,56.7,56.65,56.68,134169.0,40.2763,40.2905,40.255,40.2763,134169.0
2019-02-25 10:20:00,56.67,56.8,56.66,56.78,108953.0,40.2692,40.3616,40.2621,40.3473,108953.0
2019-02-25 10:25:00,56.78,56.78,56.67,56.72,87405.0,40.3473,40.3473,40.2692,40.3047,87405.0
2019-02-25 10:30:00,56.72,56.73,56.69,56.7,63397.0,40.3047,40.3118,40.2834,40.2905,63397.0
2019-02-25 10:35:00,56.69,56.75,56.68,56.75,88069.0,40.2834,40.326,40.2763,40.326,88069.0
2019-02-25 10:40:00,56.74,56.76,56.7,56.72,47943.0,40.3189,40.3331,40.2905,40.3047,47943.0
2019-02-25 10:45:00,56.73,56.75,56.67,56.7,36185.0,40.3118,40.326,40.2692,40.2905,36185.0
2019-02-25 10:50:00,56.7,56.77,56.69,56.77,142194.0,40.2905,40.3402,40.2834,40.3402,142194.0
2019-02-25 10:55:00,56.76,56.8,56.71,56.72,62785.0,40.3331,40.3616,40.2976,40.3047,62785.0
2019-02-25 11:00:00,56.72,56.78,56.7,56.74,58298.0,40.3047,40.3473,40.2905,40.3189,58298.0
2019-02-25 11:05:00,56.75,56.78,56.71,56.75,34634.0,40.326,40.3473,40.2976,40.326,34634.0
2019-02-25 11:10:00,56.74,56.82,56.74,56.81,160228.0,40.3189,40.3758,40.3189,40.3687,160228.0
2019-02-25 11:15:00,56.81,56.9,56.8,56.89,62015.0,40.3687,40.4326,40.3616,40.4255,62015.0
2019-02-25 11:20:00,56.88,56.9,56.85,56.89,67835.0,40.4184,40.4326,40.3971,40.4255,67835.0
2019-02-25 11:25:00,56.88,56.88,56.78,56.78,104224.0,40.4184,40.4184,40.3473,40.3473,104224.0
2019-02-25 11:30:00,56.78,56.82,56.76,56.82,99071.0,40.3473,40.3758,40.3331,40.3758,99071.0
2019-02-25 11:35:00,56.82,56.84,56.8,56.83,46054.0,40.3758,40.39,40.3616,40.3829,46054.0
2019-02-25 11:40:00,56.82,56.83,56.78,56.79,56712.0,40.3758,40.3829,40.3473,40.3544,56712.0
2019-02-25 11:45:00,56.78,56.82,56.77,56.82,43597.0,40.3473,40.3758,40.3402,40.3758,43597.0
2019-02-25 11:50:00,56.82,56.82,56.77,56.8,67991.0,40.3758,40.3758,40.3402,40.3616,67991.0
2019-02-25 11:55:00,56.79,56.85,56.79,56.83,69263.0,40.3544,40.3971,40.3544,40.3829,69263.0
2019-02-25 12:00:00,56.84,56.85,56.8,56.84,57112.0,40.39,40.3971,40.3616,40.39,57112.0
2019-02-25 12:05:00,56.85,56.85,56.81,56.84,61632.0,40.3971,40.3971,40.3687,40.39,61632.0
2019-02-25 12:10:00,56.84,56.87,56.8,56.86,48579.0,40.39,40.4113,40.3616,40.4042,48579.0
2019-02-25 12:15:00,56.85,56.85,56.83,56.85,40734.0,40.3971,40.3971,40.3829,40.3971,40734.0
2019-02-25 12:20:00,56.85,56.85,56.78,56.83,162203.0,40.3971,40.3971,40.3473,40.3829,162203.0
2019-02-25 12:25:00,56.83,56.89,56.82,56.87,62931.0,40.3829,40.4255,40.3758,40.4113,62931.0
2019-02-25 12:30:00,56.86,56.9,56.85,56.89,58175.0,40.4042,40.4326,40.3971,40.4255,58175.0
2019-02-25 12:35:00,56.89,56.9,56.87,56.9,67525.0,40.4255,40.4326,40.4113,40.4326,67525.0
2019-02-25 12:40:00,56.9,56.94,56.89,56.94,70971.0,40.4326,40.461,40.4255,40.461,70971.0
2019-02-25 12:45:00,56.94,56.94,56.92,56.92,55045.0,40.461,40.461,40.4468,40.4468,55045.0
2019-02-25 12:50:00,56.93,56.95,56.92,56.95,56007.0,40.4539,40.4681,40.4468,40.4681,56007.0
2019-02-25 12:55:00,56.95,56.97,56.93,56.97,61449.0,40.4681,40.4824,40.4539,40.4824,61449.0
2019-02-25 13:00:00,56.97,57.03,56.96,57.03,147440.0,40.4824,40.525,40.4752,40.525,147440.0
2019-02-25 13:05:00,57.03,57.1,57.02,57.09,89428.0,40.525,40.5747,40.5179,40.5676,89428.0
2019-02-25 13:10:00,57.09,57.09,57.04,57.04,58254.0,40.5676,40.5676,40.5321,40.5321,58254.0
2019-02-25 13:15:00,57.05,57.07,57.01,57.02,63241.0,40.5392,40.5534,40.5108,40.5179,63241.0
2019-02-25 13:20:00,57.02,57.03,57.0,57.01,36527.0,40.5179,40.525,40.5037,40.5108,36527.0
2019-02-25 13:25:00,57.0,57.01,56.95,56.97,49331.0,40.5037,40.5108,40.4681,40.4824,49331.0
2019-02-25 13:30:00,56.96,56.97,56.93,56.96,78085.0,40.4752,40.4824,40.4539,40.4752,78085.0
2019-02-25 13:35:00,56.95,56.97,56.92,56.92,72831.0,40.4681,40.4824,40.4468,40.4468,72831.0
2019-02-25 13:40:00,56.93,56.99,56.92,56.98,75450.0,40.4539,40.4966,40.4468,40.4895,75450.0
2019-02-25 13:45:00,56.98,56.99,56.95,56.98,57706.0,40.4895,40.4966,40.4681,40.4895,57706.0
2019-02-25 13:50:00,56.98,57.02,56.98,56.99,39084.0,40.4895,40.5179,40.4895,40.4966,39084.0
2019-02-25 13:55:00,56.98,57.01,56.95,56.96,74436.0,40.4895,40.5108,40.4681,40.4752,74436.0
2019-02-25 14:00:00,56.95,57.01,56.95,57.0,88345.0,40.4681,40.5108,40.4681,40.5037,88345.0
2019-02-25 14:05:00,56.99,57.01,56.97,56.99,71462.0,40.4966,40.5108,40.4824,40.4966,71462.0
2019-02-25 14:10:00,57.0,57.02,56.99,57.01,34814.0,40.5037,40.5179,40.4966,40.5108,34814.0
2019-02-25 14:15:00,57.01,57.03,56.98,56.98,49380.0,40.5108,40.525,40.4895,40.4895,49380.0
2019-02-25 14:20:00,56.98,56.98,56.93,56.94,44976.0,40.4895,40.4895,40.4539,40.461,44976.0
2019-02-25 14:25:00,56.93,56.95,56.93,56.94,55310.0,40.4539,40.4681,40.4539,40.461,55310.0
2019-02-25 14:30:00,56.95,56.96,56.93,56.95,50460.0,40.4681,40.4752,40.4539,40.4681,50460.0
2019-02-25 14:35:00,56.95,56.98,56.94,56.98,57003.0,40.4681,40.4895,40.461,40.4895,57003.0
2019-02-25 14:40:00,56.97,57.01,56.96,57.0,61922.0,40.4824,40.5108,40.4752,40.5037,61922.0
2019-02-25 14:45:00,57.01,57.01,56.97,56.97,51679.0,40.5108,40.5108,40.4824,40.4824,51679.0
2019-02-25 14:50:00,56.98,56.98,56.94,56.95,41824.0,40.4895,40.4895,40.461,40.4681,41824.0
2019-02-25 14:55:00,56.94,56.96,56.89,56.9,103581.0,40.461,40.4752,40.4255,40.4326,103581.0
2019-02-25 15:00:00,56.9,56.92,56.88,56.88,53490.0,40.4326,40.4468,40.4184,40.4184,53490.0
2019-02-25 15:05:00,56.88,56.93,56.88,56.91,76947.0,40.4184,40.4539,40.4184,40.4397,76947.0
2019-02-25 15:10:00,56.9,56.92,56.88,56.9,73006.0,40.4326,40.4468,40.4184,40.4326,73006.0
2019-02-25 15:15:00,56.91,56.94,56.89,56.91,48597.0,40.4397,40.461,40.4255,40.4397,48597.0
2019-02-25 15:20:00,56.91,56.93,56.9,56.91,51075.0,40.4397,40.4539,40.4326,40.4397,51075.0
2019-02-25 15:25:00,56.91,56.92,56.82,56.84,141149.0,40.4397,40.4468,40.3758,40.39,141149.0
2019-02-25 15:30:00,56.85,56.86,56.79,56.84,155105.0,40.3971,40.4042,40.3544,40.39,155105.0
2019-02-25 15:35:00,56.84,56.85,56.81,56.84,140380.0,40.39,40.3971,40.3687,40.39,140380.0
2019-02-25 15:40:00,56.85,56.94,56.84,56.92,165104.0,40.3971,40.461,40.39,40.4468,165104.0
2019-02-25 15:45:00,56.92,56.93,56.82,56.82,185833.0,40.4468,40.4539,40.3758,40.3758,185833.0
2019-02-25 15:50:00,56.82,56.86,56.8,56.84,258663.0,40.3758,40.4042,40.3616,40.39,258663.0
2019-02-25 15:55:00,56.85,56.97,56.79,56.8,1201773.0,40.3971,40.4824,40.3544,40.3616,1201773.0
2019-02-26 09:30:00,56.82,57.09,56.75,56.75,364651.0,40.3758,40.5676,40.326,40.326,364651.0
2019-02-26 09:35:00,56.75,56.85,56.54,56.55,162665.0,40.326,40.3971,40.1768,40.1839,162665.0
2019-02-26 09:40:00,56.55,56.62,56.51,56.55,162982.0,40.1839,40.2336,40.1555,40.1839,162982.0
2019-02-26 09:45:00,56.55,56.56,56.46,56.53,122387.0,40.1839,40.191,40.12,40.1697,122387.0
2019-02-26 09:50:00,56.53,56.72,56.5,56.69,123342.0,40.1697,40.3047,40.1484,40.2834,123342.0
2019-02-26 09:55:00,56.69,56.87,56.69,56.87,67137.0,40.2834,40.4113,40.2834,40.4113,67137.0
2019-02-26 10:00:00,56.88,56.98,56.86,56.96,91301.0,40.4184,40.4895,40.4042,40.4752,91301.0
2019-02-26 10:05:00,56.97,57.0,56.9,56.98,74797.0,40.4824,40.5037,40.4326,40.4895,74797.0
2019-02-26 10:10:00,56.98,57.0,56.9,56.97,77704.0,40.4895,40.5037,40.4326,40.4824,77704.0
2019-02-26 10:15:00,56.97,56.97,56.86,56.89,71076.0,40.4824,40.4824,40.4042,40.4255,71076.0
2019-02-26 10:20:00,56.89,56.98,56.89,56.92,64194.0,40.4255,40.4895,40.4255,40.4468,64194.0
2019-02-26 10:25:00,56.93,56.98,56.88,56.91,79122.0,40.4539,40.4895,40.4184,40.4397,79122.0
2019-02-26 10:30:00,56.91,56.96,56.89,56.92,95756.0,40.4397,40.4752,40.4255,40.4468,95756.0
2019-02-26 10:35:00,56.93,56.93,56.84,56.84,80198.0,40.4539,40.4539,40.39,40.39,80198.0
2019-02-26 10:40:00,56.84,56.88,56.81,56.88,69677.0,40.39,40.4184,40.3687,40.4184,69677.0
2019-02-26 10:45:00,56.88,56.98,56.85,56.92,76280.0,40.4184,40.4895,40.3971,40.4468,76280.0
2019-02-26 10:50:00,56.93,56.93,56.83,56.83,53447.0,40.4539,40.4539,40.3829,40.3829,53447.0
2019-02-26 10:55:00,56.84,56.84,56.74,56.75,51299.0,40.39,40.39,40.3189,40.326,51299.0
2019-02-26 11:00:00,56.74,56.82,56.74,56.81,78621.0,40.3189,40.3758,40.3189,40.3687,78621.0
2019-02-26 11:05:00,56.81,56.87,56.8,56.87,53465.0,40.3687,40.4113,40.3616,40.4113,53465.0
2019-02-26 11:10:00,56.86,56.94,56.85,56.92,81168.0,40.4042,40.461,40.3971,40.4468,81168.0
2019-02-26 11:15:00,56.93,56.99,56.92,56.98,42099.0,40.4539,40.4966,40.4468,40.4895,42099.0
2019-02-26 11:20:00,56.98,56.99,56.94,56.94,55353.0,40.4895,40.4966,40.461,40.461,55353.0
2019-02-26 11:25:00,56.93,56.94,56.9,56.94,66928.0,40.4539,40.461,40.4326,40.461,66928.0
2019-02-26 11:30:00,56.94,57.02,56.91,56.92,75061.0,40.461,40.5179,40.4397,40.4468,75061.0
2019-02-26 11:35:00,56.92,56.93,56.79,56.8,59497.0,40.4468,40.4539,40.3544,40.3616,59497.0
2019-02-26 11:40:00,56.8,56.82,56.75,56.78,48358.0,40.3616,40.3758,40.326,40.3473,48358.0
2019-02-26 11:45:00,56.79,56.89,56.78,56.85,63452.0,40.3544,40.4255,40.3473,40.3971,63452.0
2019-02-26 11:50:00,56.86,56.88,56.84,56.88,53767.0,40.4042,40.4184,40.39,40.4184,53767.0
2019-02-26 11:55:00,56.87,56.96,56.87,56.92,104196.0,40.4113,40.4752,40.4113,40.4468,104196.0
2019-02-26 12:00:00,56.92,56.94,56.88,56.94,52526.0,40.4468,40.461,40.4184,40.461,52526.0
2019-02-26 12:05:00,56.94,56.98,56.93,56.97,42779.0,40.461,40.4895,40.4539,40.4824,42779.0
2019-02-26 12:10:00,56.97,56.98,56.94,56.98,41114.0,40.4824,40.4895,40.461,40.4895,41114.0
2019-02-26 12:15:00,56.97,57.0,56.94,56.95,62219.0,40.4824,40.5037,40.461,40.4681,62219.0
2019-02-26 12:20:00,56.96,57.0,56.95,56.99,41777.0,40.4752,40.5037,40.4681,40.4966,41777.0
2019-02-26 12:25:00,56.99,57.0,56.91,56.91,39058.0,40.4966,40.5037,40.4397,40.4397,39058.0
2019-02-26 12:30:00,56.92,56.97,56.91,56.96,110997.0,40.4468,40.4824,40.4397,40.4752,110997.0
2019-02-26 12:35:00,56.96,57.01,56.95,57.0,66170.0,40.4752,40.5108,40.4681,40.5037,66170.0
2019-02-26 12:40:00,57.01,57.02,56.99,57.0,67132.0,40.5108,40.5179,40.4966,40.5037,67132.0
2019-02-26 12:45:00,57.0,57.02,56.97,57.01,70730.0,40.5037,40.5179,40.4824,40.5108,70730.0
2019-02-26 12:50:00,57.01,57.03,56.99,57.0,74649.0,40.5108,40.525,40.4966,40.5037,74649.0
2019-02-26 12:55:00,56.99,56.99,56.92,56.94,35182.0,40.4966,40.4966,40.4468,40.461,35182.0
2019-02-26 13:00:00,56.95,57.01,56.94,57.01,80535.0,40.4681,40.5108,40.461,40.5108,80535.0
2019-02-26 13:05:00,57.01,57.01,56.96,56.98,76093.0,40.5108,40.5108,40.4752,40.4895,76093.0
2019-02-26 13:10:00,56.99,57.01,56.97,56.98,40416.0,40.4966,40.5108,40.4824,40.4895,40416.0
2019-02-26 13:15:00,56.98,57.02,56.97,56.97,33927.0,40.4895,40.5179,40.4824,40.4824,33927.0
2019-02-26 13:20:00,56.97,56.98,56.94,56.96,22724.0,40.4824,40.4895,40.461,40.4752,22724.0
2019-02-26 13:25:00,56.95,56.97,56.92,56.97,54449.0,40.4681,40.4824,40.4468,40.4824,54449.0
2019-02-26 13:30:00,56.97,56.97,56.93,56.96,45289.0,40.4824,40.4824,40.4539,40.4752,45289.0
2019-02-26 13:35:00,56.96,57.0,56.94,56.98,55373.0,40.4752,40.5037,40.461,40.4895,55373.0
2019-02-26 13:40:00,56.98,57.0,56.97,57.0,49556.0,40.4895,40.5037,40.4824,40.5037,49556.0
2019-02-26 13:45:00,57.0,57.02,56.99,57.01,30257.0,40.5037,40.5179,40.4966,40.5108,30257.0
2019-02-26 13:50:00,57.01,57.02,56.99,57.0,24367.0,40.5108,40.5179,40.4966,40.5037,24367.0
2019-02-26 13:55:00,57.0,57.02,56.95,56.96,123827.0,40.5037,40.5179,40.4681,40.4752,123827.0
2019-02-26 14:00:00,56.97,56.98,56.93,56.95,217044.0,40.4824,40.4895,40.4539,40.4681,217044.0
2019-02-26 14:05:00,56.95,56.99,56.93,56.93,140552.0,40.4681,40.4966,40.4539,40.4539,140552.0
2019-02-26 14:10:00,56.93,56.97,56.91,56.94,42495.0,40.4539,40.4824,40.4397,40.461,42495.0
2019-02-26 14:15:00,56.95,56.96,56.92,56.95,41631.0,40.4681,40.4752,40.4468,40.4681,41631.0
2019-02-26 14:20:00,56.95,56.95,56.89,56.9,41328.0,40.4681,40.4681,40.4255,40.4326,41328.0
2019-02-26 14:25:00,56.89,56.91,56.88,56.89,52976.0,40.4255,40.4397,40.4184,40.4255,52976.0
2019-02-26 14:30:00,56.89,56.89,56.83,56.85,153384.0,40.4255,40.4255,40.3829,40.3971,153384.0
2019-02-26 14:35:00,56.84,56.88,56.82,56.83,82572.0,40.39,40.4184,40.3758,40.3829,82572.0
2019-02-26 14:40:00,56.82,56.86,56.82,56.85,106157.0,40.3758,40.4042,40.3758,40.3971,106157.0
2019-02-26 14:45:00,56.86,56.87,56.85,56.87,157690.0,40.4042,40.4113,40.3971,40.4113,157690.0
2019-02-26 14:50:00,56.87,56.87,56.82,56.85,84844.0,40.4113,40.4113,40.3758,40.3971,84844.0
2019-02-26 14:55:00,56.85,56.86,56.83,56.86,74344.0,40.3971,40.4042,40.3829,40.4042,74344.0
2019-02-26 15:00:00,56.86,56.86,56.83,56.85,79785.0,40.4042,40.4042,40.3829,40.3971,79785.0
2019-02-26 15:05:00,56.84,56.86,56.82,56.85,93018.0,40.39,40.4042,40.3758,40.3971,93018.0
2019-02-26 15:10:00,56.85,56.88,56.83,56.84,48066.0,40.3971,40.4184,40.3829,40.39,48066.0
2019-02-26 15:15:00,56.85,56.91,56.84,56.87,78724.0,40.3971,40.4397,40.39,40.4113,78724.0
2019-02-26 15:20:00,56.87,56.91,56.87,56.9,55106.0,40.4113,40.4397,40.4113,40.4326,55106.0
2019-02-26 15:25:00,56.91,56.91,56.85,56.86,116793.0,40.4397,40.4397,40.3971,40.4042,116793.0
2019-02-26 15:30:00,56.85,56.89,56.56,56.79,647709.0,40.3971,40.4255,40.191,40.3544,647709.0
2019-02-26 15:35:00,56.79,56.84,56.77,56.8,132935.0,40.3544,40.39,40.3402,40.3616,132935.0
2019-02-26 15:40:00,56.79,56.81,56.73,56.74,137917.0,40.3544,40.3687,40.3118,40.3189,137917.0
2019-02-26 15:45:00,56.74,56.75,56.69,56.7,276234.0,40.3189,40.326,40.2834,40.2905,276234.0
2019-02-26 15:50:00,56.7,56.75,56.69,56.74,262345.0,40.2905,40.326,40.2834,40.3189,262345.0
2019-02-26 15:55:00,56.74,56.75,56.64,56.65,714596.0,40.3189,40.326,40.2479,40.255,714596.0
2019-02-27 09:30:00,56.55,56.58,56.46,56.49,198849.0,40.1839,40.2052,40.12,40.1413,198849.0
2019-02-27 09:35:00,56.5,56.53,56.37,56.47,136722.0,40.1484,40.1697,40.056,40.1271,136722.0
2019-02-27 09:40:00,56.47,56.49,56.38,56.41,80053.0,40.1271,40.1413,40.0631,40.0844,80053.0
2019-02-27 09:45:00,56.42,56.49,56.41,56.47,68936.0,40.0915,40.1413,40.0844,40.1271,68936.0
2019-02-27 09:50:00,56.48,56.5,56.42,56.43,102236.0,40.1342,40.1484,40.0915,40.0986,102236.0
2019-02-27 09:55:00,56.43,56.48,56.38,56.46,53078.0,40.0986,40.1342,40.0631,40.12,53078.0
2019-02-27 10:00:00,56.46,56.51,56.41,56.42,61243.0,40.12,40.1555,40.0844,40.0915,61243.0
2019-02-27 10:05:00,56.42,56.5,56.42,56.47,54801.0,40.0915,40.1484,40.0915,40.1271,54801.0
2019-02-27 10:10:00,56.46,56.49,56.4,56.48,260827.0,40.12,40.1413,40.0773,40.1342,260827.0
2019-02-27 10:15:00,56.47,56.54,56.46,56.51,125203.0,40.1271,40.1768,40.12,40.1555,125203.0
2019-02-27 10:20:00,56.5,56.52,56.41,56.42,165371.0,40.1484,40.1626,40.0844,40.0915,165371.0
2019-02-27 10:25:00,56.42,56.45,56.36,56.42,124190.0,40.0915,40.1128,40.0489,40.0915,124190.0
2019-02-27 10:30:00,56.42,56.45,56.37,56.4,58961.0,40.0915,40.1128,40.056,40.0773,58961.0
2019-02-27 10:35:00,56.39,56.45,56.35,56.43,85545.0,40.0702,40.1128,40.0418,40.0986,85545.0
2019-02-27 10:40:00,56.44,56.46,56.42,56.43,62222.0,40.1057,40.12,40.0915,40.0986,62222.0
2019-02-27 10:45:00,56.43,56.46,56.42,56.42,57484.0,40.0986,40.12,40.0915,40.0915,57484.0
2019-02-27 10:50:00,56.42,56.46,56.4,56.45,75309.0,40.0915,40.12,40.0773,40.1128,75309.0
2019-02-27 10:55:00,56.46,56.51,56.44,56.5,137465.0,40.12,40.1555,40.1057,40.1484,137465.0
2019-02-27 11:00:00,56.5,56.56,56.44,56.46,253885.0,40.1484,40.191,40.1057,40.12,253885.0
2019-02-27 11:05:00,56.46,56.52,56.44,56.52,96445.0,40.12,40.1626,40.1057,40.1626,96445.0
2019-02-27 11:10:00,56.52,56.52,56.45,56.48,68691.0,40.1626,40.1626,40.1128,40.1342,68691.0
2019-02-27 11:15:00,56.48,56.49,56.43,56.47,56638.0,40.1342,40.1413,40.0986,40.1271,56638.0
2019-02-27 11:20:00,56.48,56.5,56.46,56.49,66587.0,40.1342,40.1484,40.12,40.1413,66587.0
2019-02-27 11:25:00,56.49,56.52,56.46,56.49,152597.0,40.1413,40.1626,40.12,40.1413,152597.0
2019-02-27 11:30:00,56.5,56.51,56.47,56.49,58026.0,40.1484,40.1555,40.1271,40.1413,58026.0
2019-02-27 11:35:00,56.48,56.49,56.44,56.48,50648.0,40.1342,40.1413,40.1057,40.1342,50648.0
2019-02-27 11:40:00,56.48,56.48,56.43,56.46,107125.0,40.1342,40.1342,40.0986,40.12,107125.0
2019-02-27 11:45:00,56.46,56.48,56.43,56.48,54345.0,40.12,40.1342,40.0986,40.1342,54345.0
2019-02-27 11:50:00,56.48,56.48,56.44,56.45,36298.0,40.1342,40.1342,40.1057,40.1128,36298.0
2019-02-27 11:55:00,56.45,56.48,56.44,56.47,76508.0,40.1128,40.1342,40.1057,40.1271,76508.0
2019-02-27 12:00:00,56.47,56.51,56.47,56.51,92598.0,40.1271,40.1555,40.1271,40.1555,92598.0
2019-02-27 12:05:00,56.51,56.54,56.49,56.51,64418.0,40.1555,40.1768,40.1413,40.1555,64418.0
2019-02-27 12:10:00,56.51,56.51,56.47,56.5,54978.0,40.1555,40.1555,40.1271,40.1484,54978.0
2019-02-27 12:15:00,56.51,56.52,56.45,56.48,73746.0,40.1555,40.1626,40.1128,40.1342,73746.0
2019-02-27 12:20:00,56.48,56.51,56.47,56.5,31771.0,40.1342,40.1555,40.1271,40.1484,31771.0
2019-02-27 12:25:00,56.51,56.55,56.51,56.53,53144.0,40.1555,40.1839,40.1555,40.1697,53144.0
2019-02-27 12:30:00,56.53,56.57,56.52,56.52,48408.0,40.1697,40.1981,40.1626,40.1626,48408.0
2019-02-27 12:35:00,56.52,56.54,56.49,56.54,23598.0,40.1626,40.1768,40.1413,40.1768,23598.0
2019-02-27 12:40:00,56.54,56.58,56.53,56.55,43315.0,40.1768,40.2052,40.1697,40.1839,43315.0
2019-02-27 12:45:00,56.55,56.55,56.53,56.54,36077.0,40.1839,40.1839,40.1697,40.1768,36077.0
2019-02-27 12:50:00,56.54,56.54,56.51,56.52,29360.0,40.1768,40.1768,40.1555,40.1626,29360.0
2019-02-27 12:55:00,56.53,56.57,56.52,56.54,26081.0,40.1697,40.1981,40.1626,40.1768,26081.0
2019-02-27 13:00:00,56.54,56.62,56.54,56.62,82469.0,40.1768,40.2336,40.1768,40.2336,82469.0
2019-02-27 13:05:00,56.62,56.65,56.61,56.63,24396.0,40.2336,40.255,40.2265,40.2408,24396.0
2019-02-27 13:10:00,56.64,56.65,56.59,56.63,49760.0,40.2479,40.255,40.2123,40.2408,49760.0
2019-02-27 13:15:00,56.63,56.63,56.6,56.62,47394.0,40.2408,40.2408,40.2194,40.2336,47394.0
2019-02-27 13:20:00,56.61,56.67,56.6,56.61,41515.0,40.2265,40.2692,40.2194,40.2265,41515.0
2019-02-27 13:25:00,56.61,56.61,56.55,56.55,30735.0,40.2265,40.2265,40.1839,40.1839,30735.0
2019-02-27 13:30:00,56.56,56.6,56.56,56.58,27329.0,40.191,40.2194,40.191,40.2052,27329.0
2019-02-27 13:35:00,56.58,56.6,56.57,56.58,34547.0,40.2052,40.2194,40.1981,40.2052,34547.0
2019-02-27 13:40:00,56.58,56.59,56.53,56.54,47850.0,40.2052,40.2123,40.1697,40.1768,47850.0
2019-02-27 13:45:00,56.54,56.57,56.53,56.55,28559.0,40.1768,40.1981,40.1697,40.1839,28559.0
2019-02-27 13:50:00,56.56,56.57,56.53,56.55,21739.0,40.191,40.1981,40.1697,40.1839,21739.0
2019-02-27 13:55:00,56.55,56.55,56.39,56.48,338593.0,40.1839,40.1839,40.0702,40.1342,338593.0
2019-02-27 14:00:00,56.48,56.55,56.46,56.54,153705.0,40.1342,40.1839,40.12,40.1768,153705.0
2019-02-27 14:05:00,56.53,56.53,56.46,56.51,76164.0,40.1697,40.1697,40.12,40.1555,76164.0
2019-02-27 14:10:00,56.51,56.59,56.48,56.59,89537.0,40.1555,40.2123,40.1342,40.2123,89537.0
2019-02-27 14:15:00,56.6,56.67,56.59,56.66,80193.0,40.2194,40.2692,40.2123,40.2621,80193.0
2019-02-27 14:20:00,56.66,56.66,56.59,56.61,51510.0,40.2621,40.2621,40.2123,40.2265,51510.0
2019-02-27 14:25:00,56.61,56.63,56.59,56.6,45217.0,40.2265,40.2408,40.2123,40.2194,45217.0
2019-02-27 14:30:00,56.59,56.64,56.57,56.63,50678.0,40.2123,40.2479,40.1981,40.2408,50678.0
2019-02-27 14:35:00,56.62,56.68,56.62,56.67,62388.0,40.2336,40.2763,40.2336,40.2692,62388.0
2019-02-27 14:40:00,56.66,56.71,56.66,56.7,63012.0,40.2621,40.2976,40.2621,40.2905,63012.0
2019-02-27 14:45:00,56.7,56.73,56.65,56.69,66732.0,40.2905,40.3118,40.255,40.2834,66732.0
2019-02-27 14:50:00,56.68,56.69,56.6,56.62,78139.0,40.2763,40.2834,40.2194,40.2336,78139.0
2019-02-27 14:55:00,56.62,56.64,56.59,56.61,38258.0,40.2336,40.2479,40.2123,40.2265,38258.0
2019-02-27 15:00:00,56.62,56.64,56.59,56.61,63637.0,40.2336,40.2479,40.2123,40.2265,63637.0
2019-02-27 15:05:00,56.61,56.64,56.6,56.63,38893.0,40.2265,40.2479,40.2194,40.2408,38893.0
2019-02-27 15:10:00,56.63,56.7,56.63,56.65,90374.0,40.2408,40.2905,40.2408,40.255,90374.0
2019-02-27 15:15:00,56.66,56.68,56.64,56.65,55797.0,40.2621,40.2763,40.2479,40.255,55797.0
2019-02-27 15:20:00,56.64,56.65,56.63,56.65,40426.0,40.2479,40.255,40.2408,40.255,40426.0
2019-02-27 15:25:00,56.65,56.65,56.6,56.61,41960.0,40.255,40.255,40.2194,40.2265,41960.0
2019-02-27 15:30:00,56.61,56.63,56.58,56.58,83382.0,40.2265,40.2408,40.2052,40.2052,83382.0
2019-02-27 15:35:00,56.58,56.64,56.58,56.61,91265.0,40.2052,40.2479,40.2052,40.2265,91265.0
2019-02-27 15:40:00,56.61,56.62,56.58,56.62,67433.0,40.2265,40.2336,40.2052,40.2336,67433.0
2019-02-27 15:45:00,56.62,56.65,56.59,56.64,114017.0,40.2336,40.255,40.2123,40.2479,114017.0
2019-02-27 15:50:00,56.64,56.69,56.61,56.68,178006.0,40.2479,40.2834,40.2265,40.2763,178006.0
2019-02-27 15:55:00,56.68,56.73,56.65,56.72,549759.0,40.2763,40.3118,40.255,40.3047,549759.0
2019-02-28 09:30:00,56.74,57.09,56.72,57.05,258109.0,40.3189,40.5676,40.3047,40.5392,258109.0
2019-02-28 09:35:00,57.04,57.07,56.91,57.04,176392.0,40.5321,40.5534,40.4397,40.5321,176392.0
2019-02-28 09:40:00,57.04,57.12,56.99,57.09,105501.0,40.5321,40.5889,40.4966,40.5676,105501.0
2019-02-28 09:45:00,57.09,57.23,57.08,57.22,134027.0,40.5676,40.6671,40.5605,40.66,134027.0
2019-02-28 09:50:00,57.21,57.25,57.06,57.07,95675.0,40.6529,40.6813,40.5463,40.5534,95675.0
2019-02-28 09:55:00,57.07,57.16,57.01,57.16,88027.0,40.5534,40.6174,40.5108,40.6174,88027.0
2019-02-28 10:00:00,57.16,57.3,57.15,57.29,148117.0,40.6174,40.7168,40.6103,40.7097,148117.0
2019-02-28 10:05:00,57.3,57.33,57.25,57.32,121253.0,40.7168,40.7382,40.6813,40.7311,121253.0
2019-02-28 10:10:00,57.31,57.32,57.23,57.24,193486.0,40.724,40.7311,40.6671,40.6742,193486.0
2019-02-28 10:15:00,57.24,57.27,57.21,57.25,82768.0,40.6742,40.6955,40.6529,40.6813,82768.0
2019-02-28 10:20:00,57.26,57.27,57.24,57.25,196190.0,40.6884,40.6955,40.6742,40.6813,196190.0
2019-02-28 10:25:00,57.25,57.26,57.21,57.24,99618.0,40.6813,40.6884,40.6529,40.6742,99618.0
2019-02-28 10:30:00,57.25,57.35,57.24,57.34,171584.0,40.6813,40.7524,40.6742,40.7453,171584.0
2019-02-28 10:35:00,57.34,57.34,57.23,57.32,213936.0,40.7453,40.7453,40.6671,40.7311,213936.0
2019-02-28 10:40:00,57.32,57.33,57.27,57.27,219060.0,40.7311,40.7382,40.6955,40.6955,219060.0
2019-02-28 10:45:00,57.27,57.32,57.25,57.31,118110.0,40.6955,40.7311,40.6813,40.724,118110.0
2019-02-28 10:50:00,57.31,57.34,57.27,57.32,105636.0,40.724,40.7453,40.6955,40.7311,105636.0
2019-02-28 10:55:00,57.32,57.47,57.31,57.47,150114.0,40.7311,40.8376,40.724,40.8376,150114.0
2019-02-28 11:00:00,57.46,57.48,57.44,57.47,153071.0,40.8305,40.8448,40.8163,40.8376,153071.0
2019-02-28 11:05:00,57.48,57.48,57.42,57.47,161500.0,40.8448,40.8448,40.8021,40.8376,161500.0
2019-02-28 11:10:00,57.47,57.57,57.45,57.53,189264.0,40.8376,40.9087,40.8234,40.8803,189264.0
2019-02-28 11:15:00,57.53,57.58,57.5,57.58,96149.0,40.8803,40.9158,40.859,40.9158,96149.0
2019-02-28 11:20:00,57.58,57.59,57.56,57.59,92075.0,40.9158,40.9229,40.9016,40.9229,92075.0
2019-02-28 11:25:00,57.59,57.61,57.54,57.54,221206.0,40.9229,40.9371,40.8874,40.8874,221206.0
2019-02-28 11:30:00,57.55,57.59,57.49,57.5,143740.0,40.8945,40.9229,40.8519,40.859,143740.0
2019-02-28 11:35:00,57.49,57.5,57.39,57.4,160723.0,40.8519,40.859,40.7808,40.7879,160723.0
2019-02-28 11:40:00,57.4,57.49,57.39,57.41,224951.0,40.7879,40.8519,40.7808,40.795,224951.0
2019-02-28 11:45:00,57.41,57.41,57.3,57.37,121288.0,40.795,40.795,40.7168,40.7666,121288.0
2019-02-28 11:50:00,57.37,57.42,57.35,57.41,52308.0,40.7666,40.8021,40.7524,40.795,52308.0
2019-02-28 11:55:00,57.42,57.43,57.37,57.37,37340.0,40.8021,40.8092,40.7666,40.7666,37340.0
2019-02-28 12:00:00,57.38,57.38,57.3,57.31,45587.0,40.7737,40.7737,40.7168,40.724,45587.0
2019-02-28 12:05:00,57.31,57.34,57.3,57.31,57267.0,40.724,40.7453,40.7168,40.724,57267.0
2019-02-28 12:10:00,57.32,57.39,57.31,57.36,53721.0,40.7311,40.7808,40.724,40.7595,53721.0
2019-02-28 12:15:00,57.37,57.41,57.35,57.4,50306.0,40.7666,40.795,40.7524,40.7879,50306.0
2019-02-28 12:20:00,57.4,57.43,57.39,57.41,72179.0,40.7879,40.8092,40.7808,40.795,72179.0
2019-02-28 12:25:00,57.41,57.43,57.37,57.39,49512.0,40.795,40.8092,40.7666,40.7808,49512.0
2019-02-28 12:30:00,57.39,57.42,57.38,57.39,45292.0,40.7808,40.8021,40.7737,40.7808,45292.0
2019-02-28 12:35:00,57.4,57.41,57.36,57.4,43124.0,40.7879,40.795,40.7595,40.7879,43124.0
2019-02-28 12:40:00,57.4,57.41,57.35,57.37,41881.0,40.7879,40.795,40.7524,40.7666,41881.0
2019-02-28 12:45:00,57.36,57.36,57.3,57.3,71617.0,40.7595,40.7595,40.7168,40.7168,71617.0
2019-02-28 12:50:00,57.3,57.31,57.28,57.29,58316.0,40.7168,40.724,40.7026,40.7097,58316.0
2019-02-28 12:55:00,57.3,57.31,57.29,57.3,64716.0,40.7168,40.724,40.7097,40.7168,64716.0
2019-02-28 13:00:00,57.31,57.31,57.25,57.26,66319.0,40.724,40.724,40.6813,40.6884,66319.0
2019-02-28 13:05:00,57.26,57.29,57.26,57.28,45962.0,40.6884,40.7097,40.6884,40.7026,45962.0
2019-02-28 13:10:00,57.28,57.29,57.26,57.27,55110.0,40.7026,40.7097,40.6884,40.6955,55110.0
2019-02-28 13:15:00,57.26,57.27,57.23,57.24,193398.0,40.6884,40.6955,40.6671,40.6742,193398.0
2019-02-28 13:20:00,57.24,57.26,57.18,57.18,92752.0,40.6742,40.6884,40.6316,40.6316,92752.0
2019-02-28 13:25:00,57.18,57.19,57.15,57.17,80979.0,40.6316,40.6387,40.6103,40.6245,80979.0
2019-02-28 13:30:00,57.17,57.23,57.16,57.23,76213.0,40.6245,40.6671,40.6174,40.6671,76213.0
2019-02-28 13:35:00,57.23,57.23,57.15,57.18,67628.0,40.6671,40.6671,40.6103,40.6316,67628.0
2019-02-28 13:40:00,57.18,57.2,57.17,57.2,74571.0,40.6316,40.6458,40.6245,40.6458,74571.0
2019-02-28 13:45:00,57.2,57.21,57.18,57.21,78433.0,40.6458,40.6529,40.6316,40.6529,78433.0
2019-02-28 13:50:00,57.21,57.21,57.16,57.17,41946.0,40.6529,40.6529,40.6174,40.6245,41946.0
2019-02-28 13:55:00,57.18,57.18,57.14,57.16,50297.0,40.6316,40.6316,40.6032,40.6174,50297.0
2019-02-28 14:00:00,57.17,57.17,57.1,57.13,72676.0,40.6245,40.6245,40.5747,40.596,72676.0
2019-02-28 14:05:00,57.14,57.16,57.13,57.16,49573.0,40.6032,40.6174,40.596,40.6174,49573.0
2019-02-28 14:10:00,57.16,57.2,57.13,57.2,65468.0,40.6174,40.6458,40.596,40.6458,65468.0
2019-02-28 14:15:00,57.2,57.23,57.17,57.2,89554.0,40.6458,40.6671,40.6245,40.6458,89554.0
2019-02-28 14:20:00,57.2,57.21,57.17,57.19,68780.0,40.6458,40.6529,40.6245,40.6387,68780.0
2019-02-28 14:25:00,57.19,57.22,57.19,57.21,101496.0,40.6387,40.66,40.6387,40.6529,101496.0
2019-02-28 14:30:00,57.2,57.21,57.13,57.15,61622.0,40.6458,40.6529,40.596,40.6103,61622.0
2019-02-28 14:35:00,57.15,57.19,57.14,57.18,57108.0,40.6103,40.6387,40.6032,40.6316,57108.0
2019-02-28 14:40:00,57.17,57.17,57.11,57.15,89592.0,40.6245,40.6245,40.5818,40.6103,89592.0
2019-02-28 14:45:00,57.15,57.15,57.12,57.12,63691.0,40.6103,40.6103,40.5889,40.5889,63691.0
2019-02-28 14:50:00,57.13,57.16,57.11,57.12,84685.0,40.596,40.6174,40.5818,40.5889,84685.0
2019-02-28 14:55:00,57.11,57.14,57.07,57.13,67261.0,40.5818,40.6032,40.5534,40.596,67261.0
2019-02-28 15:00:00,57.13,57.14,57.11,57.12,73639.0,40.596,40.6032,40.5818,40.5889,73639.0
2019-02-28 15:05:00,57.11,57.12,57.05,57.06,99409.0,40.5818,40.5889,40.5392,40.5463,99409.0
2019-02-28 15:10:00,57.05,57.09,57.04,57.05,60678.0,40.5392,40.5676,40.5321,40.5392,60678.0
2019-02-28 15:15:00,57.05,57.08,57.01,57.05,76196.0,40.5392,40.5605,40.5108,40.5392,76196.0
2019-02-28 15:20:00,57.05,57.09,57.04,57.05,104881.0,40.5392,40.5676,40.5321,40.5392,104881.0
2019-02-28 15:25:00,57.05,57.09,57.04,57.05,71635.0,40.5392,40.5676,40.5321,40.5392,71635.0
2019-02-28 15:30:00,57.05,57.09,57.04,57.08,124365.0,40.5392,40.5676,40.5321,40.5605,124365.0
2019-02-28 15:35:00,57.08,57.08,56.98,57.0,220219.0,40.5605,40.5605,40.4895,40.5037,220219.0
2019-02-28 15:40:00,57.0,57.0,56.89,56.9,210346.0,40.5037,40.5037,40.4255,40.4326,210346.0
2019-02-28 15:45:00,56.89,56.95,56.86,56.93,229842.0,40.4255,40.4681,40.4042,40.4539,229842.0
2019-02-28 15:50:00,56.92,56.95,56.89,56.91,257744.0,40.4468,40.4681,40.4255,40.4397,257744.0
2019-02-28 15:55:00,56.91,56.98,56.88,56.91,1384821.0,40.4397,40.4895,40.4184,40.4397,1384821.0
2019-03-01 09:30:00,57.02,57.15,56.9,56.92,332167.0,40.5179,40.6103,40.4326,40.4468,332167.0
2019-03-01 09:35:00,56.93,56.96,56.83,56.83,113873.0,40.4539,40.4752,40.3829,40.3829,113873.0
2019-03-01 09:40:00,56.83,56.93,56.79,56.91,125349.0,40.3829,40.4539,40.3544,40.4397,125349.0
2019-03-01 09:45:00,56.91,56.96,56.91,56.96,126054.0,40.4397,40.4752,40.4397,40.4752,126054.0
2019-03-01 09:50:00,56.96,57.01,56.86,56.9,80749.0,40.4752,40.5108,40.4042,40.4326,80749.0
2019-03-01 09:55:00,56.9,56.99,56.86,56.97,74284.0,40.4326,40.4966,40.4042,40.4824,74284.0
2019-03-01 10:00:00,56.97,57.01,56.89,56.91,155825.0,40.4824,40.5108,40.4255,40.4397,155825.0
2019-03-01 10:05:00,56.91,56.94,56.88,56.9,68576.0,40.4397,40.461,40.4184,40.4326,68576.0
2019-03-01 10:10:00,56.9,56.94,56.83,56.84,109443.0,40.4326,40.461,40.3829,40.39,109443.0
2019-03-01 10:15:00,56.83,56.84,56.75,56.78,139172.0,40.3829,40.39,40.326,40.3473,139172.0
2019-03-01 10:20:00,56.78,56.79,56.71,56.74,66727.0,40.3473,40.3544,40.2976,40.3189,66727.0
2019-03-01 10:25:00,56.74,56.75,56.71,56.73,79244.0,40.3189,40.326,40.2976,40.3118,79244.0
2019-03-01 10:30:00,56.73,56.75,56.69,56.7,88257.0,40.3118,40.326,40.2834,40.2905,88257.0
2019-03-01 10:35:00,56.7,56.71,56.63,56.68,81756.0,40.2905,40.2976,40.2408,40.2763,81756.0
2019-03-01 10:40:00,56.68,56.76,56.67,56.76,115159.0,40.2763,40.3331,40.2692,40.3331,115159.0
2019-03-01 10:45:00,56.76,56.79,56.7,56.72,113370.0,40.3331,40.3544,40.2905,40.3047,113370.0
2019-03-01 10:50:00,56.71,56.75,56.69,56.69,83187.0,40.2976,40.326,40.2834,40.2834,83187.0
2019-03-01 10:55:00,56.7,56.71,56.65,56.67,51796.0,40.2905,40.2976,40.255,40.2692,51796.0
2019-03-01 11:00:00,56.66,56.68,56.62,56.64,61887.0,40.2621,40.2763,40.2336,40.2479,61887.0
2019-03-01 11:05:00,56.63,56.65,56.6,56.64,51660.0,40.2408,40.255,40.2194,40.2479,51660.0
2019-03-01 11:10:00,56.65,56.65,56.52,56.53,95033.0,40.255,40.255,40.1626,40.1697,95033.0
2019-03-01 11:15:00,56.53,56.54,56.4,56.43,199729.0,40.1697,40.1768,40.0773,40.0986,199729.0
2019-03-01 11:20:00,56.43,56.46,56.41,56.45,85305.0,40.0986,40.12,40.0844,40.1128,85305.0
2019-03-01 11:25:00,56.46,56.47,56.44,56.44,77603.0,40.12,40.1271,40.1057,40.1057,77603.0
2019-03-01 11:30:00,56.44,56.47,56.43,56.46,86772.0,40.1057,40.1271,40.0986,40.12,86772.0
2019-03-01 11:35:00,56.46,56.49,56.44,56.48,86907.0,40.12,40.1413,40.1057,40.1342,86907.0
2019-03-01 11:40:00,56.48,56.5,56.43,56.45,80998.0,40.1342,40.1484,40.0986,40.1128,80998.0
2019-03-01 11:45:00,56.45,56.46,56.35,56.36,79610.0,40.1128,40.12,40.0418,40.0489,79610.0
2019-03-01 11:50:00,56.36,56.43,56.36,56.42,72559.0,40.0489,40.0986,40.0489,40.0915,72559.0
2019-03-01 11:55:00,56.43,56.44,56.39,56.41,49144.0,40.0986,40.1057,40.0702,40.0844,49144.0
2019-03-01 12:00:00,56.41,56.42,56.37,56.4,37368.0,40.0844,40.0915,40.056,40.0773,37368.0
2019-03-01 12:05:00,56.4,56.42,56.39,56.41,50971.0,40.0773,40.0915,40.0702,40.0844,50971.0
2019-03-01 12:10:00,56.41,56.42,56.39,56.42,38117.0,40.0844,40.0915,40.0702,40.0915,38117.0
2019-03-01 12:15:00,56.42,56.42,56.38,56.39,51340.0,40.0915,40.0915,40.0631,40.0702,51340.0
2019-03-01 12:20:00,56.38,56.42,56.38,56.41,42249.0,40.0631,40.0915,40.0631,40.0844,42249.0
2019-03-01 12:25:00,56.42,56.43,56.4,56.42,52561.0,40.0915,40.0986,40.0773,40.0915,52561.0
2019-03-01 12:30:00,56.42,56.43,56.41,56.41,101122.0,40.0915,40.0986,40.0844,40.0844,101122.0
2019-03-01 12:35:00,56.42,56.42,56.39,56.41,33899.0,40.0915,40.0915,40.0702,40.0844,33899.0
2019-03-01 12:40:00,56.41,56.44,56.41,56.42,31621.0,40.0844,40.1057,40.0844,40.0915,31621.0
2019-03-01 12:45:00,56.42,56.45,56.41,56.43,68740.0,40.0915,40.1128,40.0844,40.0986,68740.0
2019-03-01 12:50:00,56.43,56.44,56.42,56.43,36452.0,40.0986,40.1057,40.0915,40.0986,36452.0
2019-03-01 12:55:00,56.43,56.44,56.42,56.43,66391.0,40.0986,40.1057,40.0915,40.0986,66391.0
2019-03-01 13:00:00,56.44,56.44,56.42,56.44,39483.0,40.1057,40.1057,40.0915,40.1057,39483.0
2019-03-01 13:05:00,56.44,56.55,56.43,56.54,77619.0,40.1057,40.1839,40.0986,40.1768,77619.0
2019-03-01 13:10:00,56.53,56.58,56.53,56.58,75383.0,40.1697,40.2052,40.1697,40.2052,75383.0
2019-03-01 13:15:00,56.58,56.59,56.51,56.53,100608.0,40.2052,40.2123,40.1555,40.1697,100608.0
2019-03-01 13:20:00,56.52,56.56,56.51,56.54,50832.0,40.1626,40.191,40.1555,40.1768,50832.0
2019-03-01 13:25:00,56.53,56.57,56.51,56.52,45647.0,40.1697,40.1981,40.1555,40.1626,45647.0
2019-03-01 13:30:00,56.52,56.52,56.5,56.51,34690.0,40.1626,40.1626,40.1484,40.1555,34690.0
2019-03-01 13:35:00,56.51,56.52,56.49,56.51,45793.0,40.1555,40.1626,40.1413,40.1555,45793.0
2019-03-01 13:40:00,56.5,56.51,56.49,56.49,40554.0,40.1484,40.1555,40.1413,40.1413,40554.0
2019-03-01 13:45:00,56.5,56.51,56.45,56.45,28206.0,40.1484,40.1555,40.1128,40.1128,28206.0
2019-03-01 13:50:00,56.46,56.46,56.41,56.42,39030.0,40.12,40.12,40.0844,40.0915,39030.0
2019-03-01 13:55:00,56.43,56.43,56.41,56.42,43497.0,40.0986,40.0986,40.0844,40.0915,43497.0
2019-03-01 14:00:00,56.42,56.43,56.4,56.42,81776.0,40.0915,40.0986,40.0773,40.0915,81776.0
2019-03-01 14:05:00,56.41,56.44,56.41,56.44,45237.0,40.0844,40.1057,40.0844,40.1057,45237.0
2019-03-01 14:10:00,56.44,56.45,56.43,56.44,43235.0,40.1057,40.1128,40.0986,40.1057,43235.0
2019-03-01 14:15:00,56.44,56.48,56.44,56.47,56441.0,40.1057,40.1342,40.1057,40.1271,56441.0
2019-03-01 14:20:00,56.48,56.55,56.47,56.54,83860.0,40.1342,40.1839,40.1271,40.1768,83860.0
2019-03-01 14:25:00,56.55,56.57,56.53,56.54,162307.0,40.1839,40.1981,40.1697,40.1768,162307.0
2019-03-01 14:30:00,56.54,56.56,56.51,56.55,194235.0,40.1768,40.191,40.1555,40.1839,194235.0
2019-03-01 14:35:00,56.55,56.59,56.53,56.59,33503.0,40.1839,40.2123,40.1697,40.2123,33503.0
2019-03-01 14:40:00,56.58,56.59,56.56,56.57,194714.0,40.2052,40.2123,40.191,40.1981,194714.0
2019-03-01 14:45:00,56.58,56.59,56.53,56.57,74136.0,40.2052,40.2123,40.1697,40.1981,74136.0
2019-03-01 14:50:00,56.56,56.58,56.55,56.57,46864.0,40.191,40.2052,40.1839,40.1981,46864.0
2019-03-01 14:55:00,56.57,56.64,56.55,56.64,69559.0,40.1981,40.2479,40.1839,40.2479,69559.0
2019-03-01 15:00:00,56.64,56.65,56.61,56.62,70857.0,40.2479,40.255,40.2265,40.2336,70857.0
2019-03-01 15:05:00,56.63,56.69,56.62,56.69,62243.0,40.2408,40.2834,40.2336,40.2834,62243.0
2019-03-01 15:10:00,56.69,56.73,56.68,56.72,121744.0,40.2834,40.3118,40.2763,40.3047,121744.0
2019-03-01 15:15:00,56.72,56.74,56.65,56.66,145821.0,40.3047,40.3189,40.255,40.2621,145821.0
2019-03-01 15:20:00,56.67,56.68,56.65,56.67,47472.0,40.2692,40.2763,40.255,40.2692,47472.0
2019-03-01 15:25:00,56.68,56.68,56.62,56.66,103844.0,40.2763,40.2763,40.2336,40.2621,103844.0
2019-03-01 15:30:00,56.67,56.68,56.64,56.68,77456.0,40.2692,40.2763,40.2479,40.2763,77456.0
2019-03-01 15:35:00,56.68,56.79,56.67,56.79,154495.0,40.2763,40.3544,40.2692,40.3544,154495.0
2019-03-01 15:40:00,56.78,56.89,56.78,56.89,165660.0,40.3473,40.4255,40.3473,40.4255,165660.0
2019-03-01 15:45:00,56.89,56.89,56.8,56.83,152336.0,40.4255,40.4255,40.3616,40.3829,152336.0
2019-03-01 15:50:00,56.83,56.86,56.79,56.82,200129.0,40.3829,40.4042,40.3544,40.3758,200129.0
2019-03-01 15:55:00,56.81,56.99,56.79,56.97,948856.0,40.3687,40.4966,40.3544,40.4824,948856.0
2019-03-04 09:30:00,57.15,57.35,56.91,56.93,345102.0,40.6103,40.7524,40.4397,40.4539,345102.0
2019-03-04 09:35:00,56.93,56.93,56.78,56.82,147805.0,40.4539,40.4539,40.3473,40.3758,147805.0
2019-03-04 09:40:00,56.82,56.83,56.7,56.77,131184.0,40.3758,40.3829,40.2905,40.3402,131184.0
2019-03-04 09:45:00,56.76,56.8,56.68,56.78,113875.0,40.3331,40.3616,40.2763,40.3473,113875.0
2019-03-04 09:50:00,56.78,56.78,56.61,56.62,211144.0,40.3473,40.3473,40.2265,40.2336,211144.0
2019-03-04 09:55:00,56.62,56.68,56.6,56.64,116442.0,40.2336,40.2763,40.2194,40.2479,116442.0
2019-03-04 10:00:00,56.64,56.65,56.45,56.52,136556.0,40.2479,40.255,40.1128,40.1626,136556.0
2019-03-04 10:05:00,56.53,56.62,56.52,56.55,75764.0,40.1697,40.2336,40.1626,40.1839,75764.0
2019-03-04 10:10:00,56.55,56.64,56.54,56.63,125339.0,40.1839,40.2479,40.1768,40.2408,125339.0
2019-03-04 10:15:00,56.63,56.69,56.62,56.66,121903.0,40.2408,40.2834,40.2336,40.2621,121903.0
2019-03-04 10:20:00,56.66,56.73,56.65,56.7,88308.0,40.2621,40.3118,40.255,40.2905,88308.0
2019-03-04 10:25:00,56.7,56.8,56.69,56.79,77743.0,40.2905,40.3616,40.2834,40.3544,77743.0
2019-03-04 10:30:00,56.8,56.8,56.66,56.67,70440.0,40.3616,40.3616,40.2621,40.2692,70440.0
2019-03-04 10:35:00,56.67,56.67,56.59,56.66,109465.0,40.2692,40.2692,40.2123,40.2621,109465.0
2019-03-04 10:40:00,56.67,56.68,56.5,56.52,128590.0,40.2692,40.2763,40.1484,40.1626,128590.0
2019-03-04 10:45:00,56.51,56.6,56.5,56.57,67174.0,40.1555,40.2194,40.1484,40.1981,67174.0
2019-03-04 10:50:00,56.57,56.61,56.53,56.58,76871.0,40.1981,40.2265,40.1697,40.2052,76871.0
2019-03-04 10:55:00,56.58,56.6,56.53,56.55,152186.0,40.2052,40.2194,40.1697,40.1839,152186.0
2019-03-04 11:00:00,56.56,56.58,56.51,56.56,209523.0,40.191,40.2052,40.1555,40.191,209523.0
2019-03-04 11:05:00,56.56,56.59,56.54,56.55,93392.0,40.191,40.2123,40.1768,40.1839,93392.0
2019-03-04 11:10:00,56.55,56.56,56.49,56.51,120310.0,40.1839,40.191,40.1413,40.1555,120310.0
2019-03-04 11:15:00,56.51,56.58,56.5,56.55,86819.0,40.1555,40.2052,40.1484,40.1839,86819.0
2019-03-04 11:20:00,56.55,56.57,56.38,56.39,174200.0,40.1839,40.1981,40.0631,40.0702,174200.0
2019-03-04 11:25:00,56.39,56.4,56.32,56.32,186855.0,40.0702,40.0773,40.0205,40.0205,186855.0
2019-03-04 11:30:00,56.33,56.34,56.19,56.2,227182.0,40.0276,40.0347,39.9281,39.9352,227182.0
2019-03-04 11:35:00,56.21,56.26,56.2,56.24,106345.0,39.9423,39.9778,39.9352,39.9636,106345.0
2019-03-04 11:40:00,56.24,56.24,56.15,56.15,88604.0,39.9636,39.9636,39.8997,39.8997,88604.0
2019-03-04 11:45:00,56.16,56.16,56.08,56.1,118254.0,39.9068,39.9068,39.8499,39.8641,118254.0
2019-03-04 11:50:00,56.1,56.14,56.05,56.08,157284.0,39.8641,39.8926,39.8286,39.8499,157284.0
2019-03-04 11:55:00,56.07,56.08,55.94,55.97,218598.0,39.8428,39.8499,39.7504,39.7718,218598.0
2019-03-04 12:00:00,55.97,56.09,55.9,56.09,144474.0,39.7718,39.857,39.722,39.857,144474.0
2019-03-04 12:05:00,56.08,56.09,56.01,56.02,82611.0,39.8499,39.857,39.8002,39.8073,82611.0
2019-03-04 12:10:00,56.02,56.02,55.9,55.91,106726.0,39.8073,39.8073,39.722,39.7291,106726.0
2019-03-04 12:15:00,55.91,55.92,55.77,55.8,138270.0,39.7291,39.7362,39.6296,39.651,138270.0
2019-03-04 12:20:00,55.79,55.85,55.77,55.82,169124.0,39.6439,39.6865,39.6296,39.6652,169124.0
2019-03-04 12:25:00,55.83,55.84,55.75,55.83,128574.0,39.6723,39.6794,39.6154,39.6723,128574.0
2019-03-04 12:30:00,55.83,55.84,55.77,55.84,100627.0,39.6723,39.6794,39.6296,39.6794,100627.0
2019-03-04 12:35:00,55.83,55.86,55.76,55.79,102778.0,39.6723,39.6936,39.6225,39.6439,102778.0
2019-03-04 12:40:00,55.78,55.78,55.73,55.76,68810.0,39.6368,39.6368,39.6012,39.6225,68810.0
2019-03-04 12:45:00,55.76,55.77,55.69,55.73,83244.0,39.6225,39.6296,39.5728,39.6012,83244.0
2019-03-04 12:50:00,55.73,55.81,55.73,55.76,82008.0,39.6012,39.6581,39.6012,39.6225,82008.0
2019-03-04 12:55:00,55.76,55.77,55.66,55.75,98209.0,39.6225,39.6296,39.5515,39.6154,98209.0
2019-03-04 13:00:00,55.75,55.75,55.66,55.68,84850.0,39.6154,39.6154,39.5515,39.5657,84850.0
2019-03-04 13:05:00,55.68,55.72,55.67,55.69,80700.0,39.5657,39.5941,39.5586,39.5728,80700.0
2019-03-04 13:10:00,55.68,55.75,55.68,55.71,103111.0,39.5657,39.6154,39.5657,39.587,103111.0
2019-03-04 13:15:00,55.71,55.79,55.69,55.79,80241.0,39.587,39.6439,39.5728,39.6439,80241.0
2019-03-04 13:20:00,55.79,55.85,55.79,55.84,87916.0,39.6439,39.6865,39.6439,39.6794,87916.0
2019-03-04 13:25:00,55.84,55.86,55.79,55.86,93850.0,39.6794,39.6936,39.6439,39.6936,93850.0
2019-03-04 13:30:00,55.86,55.91,55.85,55.87,116646.0,39.6936,39.7291,39.6865,39.7007,116646.0
2019-03-04 13:35:00,55.87,55.88,55.82,55.82,68994.0,39.7007,39.7078,39.6652,39.6652,68994.0
2019-03-04 13:40:00,55.82,55.91,55.81,55.9,61504.0,39.6652,39.7291,39.6581,39.722,61504.0
2019-03-04 13:45:00,55.91,55.97,55.88,55.95,124316.0,39.7291,39.7718,39.7078,39.7576,124316.0
2019-03-04 13:50:00,55.94,55.97,55.93,55.95,84062.0,39.7504,39.7718,39.7433,39.7576,84062.0
2019-03-04 13:55:00,55.95,55.96,55.92,55.95,66485.0,39.7576,39.7647,39.7362,39.7576,66485.0
2019-03-04 14:00:00,55.96,55.99,55.93,55.98,147944.0,39.7647,39.786,39.7433,39.7789,147944.0
2019-03-04 14:05:00,55.98,56.03,55.97,56.01,59874.0,39.7789,39.8144,39.7718,39.8002,59874.0
2019-03-04 14:10:00,56.01,56.08,56.0,56.06,111500.0,39.8002,39.8499,39.7931,39.8357,111500.0
2019-03-04 14:15:00,56.05,56.14,56.03,56.13,127375.0,39.8286,39.8926,39.8144,39.8855,127375.0
2019-03-04 14:20:00,56.13,56.13,56.1,56.13,78698.0,39.8855,39.8855,39.8641,39.8855,78698.0
2019-03-04 14:25:00,56.13,56.13,56.07,56.1,97315.0,39.8855,39.8855,39.8428,39.8641,97315.0
2019-03-04 14:30:00,56.11,56.14,56.1,56.13,66309.0,39.8712,39.8926,39.8641,39.8855,66309.0
2019-03-04 14:35:00,56.13,56.17,56.12,56.16,93604.0,39.8855,39.9139,39.8784,39.9068,93604.0
2019-03-04 14:40:00,56.16,56.18,56.11,56.14,99291.0,39.9068,39.921,39.8712,39.8926,99291.0
2019-03-04 14:45:00,56.14,56.15,56.08,56.08,67566.0,39.8926,39.8997,39.8499,39.8499,67566.0
2019-03-04 14:50:00,56.08,56.11,56.03,56.07,182184.0,39.8499,39.8712,39.8144,39.8428,182184.0
2019-03-04 14:55:00,56.07,56.07,56.0,56.0,94670.0,39.8428,39.8428,39.7931,39.7931,94670.0
2019-03-04 15:00:00,56.0,56.02,55.95,55.98,102729.0,39.7931,39.8073,39.7576,39.7789,102729.0
2019-03-04 15:05:00,55.98,56.02,55.96,55.99,90117.0,39.7789,39.8073,39.7647,39.786,90117.0
2019-03-04 15:10:00,55.98,56.0,55.95,55.96,112047.0,39.7789,39.7931,39.7576,39.7647,112047.0
2019-03-04 15:15:00,55.96,55.97,55.91,55.94,168290.0,39.7647,39.7718,39.7291,39.7504,168290.0
2019-03-04 15:20:00,55.94,55.98,55.92,55.96,167665.0,39.7504,39.7789,39.7362,39.7647,167665.0
2019-03-04 15:25:00,55.97,56.06,55.96,56.03,149786.0,39.7718,39.8357,39.7647,39.8144,149786.0
2019-03-04 15:30:00,56.02,56.18,56.01,56.16,156086.0,39.8073,39.921,39.8002,39.9068,156086.0
2019-03-04 15:35:00,56.16,56.19,56.13,56.15,137636.0,39.9068,39.9281,39.8855,39.8997,137636.0
2019-03-04 15:40:00,56.15,56.19,56.14,56.19,175775.0,39.8997,39.9281,39.8926,39.9281,175775.0
2019-03-04 15:45:00,56.19,56.24,56.18,56.2,186546.0,39.9281,39.9636,39.921,39.9352,186546.0
2019-03-04 15:50:00,56.2,56.27,56.15,56.25,270830.0,39.9352,39.9849,39.8997,39.9707,270830.0
2019-03-04 15:55:00,56.24,56.27,56.19,56.24,817617.0,39.9636,39.9849,39.9281,39.9636,817617.0
2019-03-05 09:30:00,56.09,56.16,55.87,55.91,475094.0,39.857,39.9068,39.7007,39.7291,475094.0
2019-03-05 09:35:00,55.91,55.93,55.71,55.79,323025.0,39.7291,39.7433,39.587,39.6439,323025.0
2019-03-05 09:40:00,55.79,55.92,55.66,55.68,407582.0,39.6439,39.7362,39.5515,39.5657,407582.0
2019-03-05 09:45:00,55.68,55.76,55.62,55.68,248062.0,39.5657,39.6225,39.5231,39.5657,248062.0
2019-03-05 09:50:00,55.68,55.71,55.53,55.55,211235.0,39.5657,39.587,39.4591,39.4733,211235.0
2019-03-05 09:55:00,55.55,55.75,55.55,55.75,187876.0,39.4733,39.6154,39.4733,39.6154,187876.0
2019-03-05 10:00:00,55.75,55.9,55.75,55.82,148559.0,39.6154,39.722,39.6154,39.6652,148559.0
2019-03-05 10:05:00,55.81,55.83,55.7,55.7,92400.0,39.6581,39.6723,39.5799,39.5799,92400.0
2019-03-05 10:10:00,55.7,55.73,55.62,55.63,126484.0,39.5799,39.6012,39.5231,39.5302,126484.0
2019-03-05 10:15:00,55.63,55.67,55.6,55.62,110904.0,39.5302,39.5586,39.5088,39.5231,110904.0
2019-03-05 10:20:00,55.63,55.72,55.6,55.72,138940.0,39.5302,39.5941,39.5088,39.5941,138940.0
2019-03-05 10:25:00,55.72,55.87,55.72,55.83,149723.0,39.5941,39.7007,39.5941,39.6723,149723.0
2019-03-05 10:30:00,55.83,55.92,55.82,55.88,221052.0,39.6723,39.7362,39.6652,39.7078,221052.0
2019-03-05 10:35:00,55.88,55.9,55.84,55.86,71633.0,39.7078,39.722,39.6794,39.6936,71633.0
2019-03-05 10:40:00,55.86,55.86,55.74,55.74,105505.0,39.6936,39.6936,39.6083,39.6083,105505.0
2019-03-05 10:45:00,55.75,55.77,55.61,55.62,146576.0,39.6154,39.6296,39.516,39.5231,146576.0
2019-03-05 10:50:00,55.62,55.7,55.61,55.65,107939.0,39.5231,39.5799,39.516,39.5444,107939.0
2019-03-05 10:55:00,55.64,55.64,55.55,55.58,121874.0,39.5373,39.5373,39.4733,39.4946,121874.0
2019-03-05 11:00:00,55.58,55.7,55.54,55.66,140507.0,39.4946,39.5799,39.4662,39.5515,140507.0
2019-03-05 11:05:00,55.66,55.67,55.56,55.62,97845.0,39.5515,39.5586,39.4804,39.5231,97845.0
2019-03-05 11:10:00,55.62,55.69,55.62,55.63,70429.0,39.5231,39.5728,39.5231,39.5302,70429.0
2019-03-05 11:15:00,55.64,55.71,55.61,55.71,79512.0,39.5373,39.587,39.516,39.587,79512.0
2019-03-05 11:20:00,55.71,55.73,55.68,55.71,73633.0,39.587,39.6012,39.5657,39.587,73633.0
2019-03-05 11:25:00,55.71,55.75,55.67,55.71,256718.0,39.587,39.6154,39.5586,39.587,256718.0
2019-03-05 11:30:00,55.71,55.74,55.7,55.73,98454.0,39.587,39.6083,39.5799,39.6012,98454.0
2019-03-05 11:35:00,55.73,55.76,55.7,55.75,114159.0,39.6012,39.6225,39.5799,39.6154,114159.0
2019-03-05 11:40:00,55.75,55.76,55.69,55.7,128276.0,39.6154,39.6225,39.5728,39.5799,128276.0
2019-03-05 11:45:00,55.71,55.72,55.63,55.64,53423.0,39.587,39.5941,39.5302,39.5373,53423.0
2019-03-05 11:50:00,55.64,55.66,55.6,55.6,104432.0,39.5373,39.5515,39.5088,39.5088,104432.0
2019-03-05 11:55:00,55.61,55.63,55.59,55.61,83175.0,39.516,39.5302,39.5017,39.516,83175.0
2019-03-05 12:00:00,55.6,55.61,55.56,55.6,126632.0,39.5088,39.516,39.4804,39.5088,126632.0
2019-03-05 12:05:00,55.6,55.61,55.56,55.57,109803.0,39.5088,39.516,39.4804,39.4875,109803.0
2019-03-05 12:10:00,55.56,55.59,55.54,55.55,160679.0,39.4804,39.5017,39.4662,39.4733,160679.0
2019-03-05 12:15:00,55.55,55.59,55.53,55.57,101374.0,39.4733,39.5017,39.4591,39.4875,101374.0
2019-03-05 12:20:00,55.56,55.61,55.55,55.61,62840.0,39.4804,39.516,39.4733,39.516,62840.0
2019-03-05 12:25:00,55.61,55.66,55.59,55.6,100249.0,39.516,39.5515,39.5017,39.5088,100249.0
2019-03-05 12:30:00,55.61,55.64,55.59,55.62,40274.0,39.516,39.5373,39.5017,39.5231,40274.0
2019-03-05 12:35:00,55.62,55.63,55.57,55.58,57670.0,39.5231,39.5302,39.4875,39.4946,57670.0
2019-03-05 12:40:00,55.58,55.6,55.55,55.55,50052.0,39.4946,39.5088,39.4733,39.4733,50052.0
2019-03-05 12:45:00,55.55,55.57,55.54,55.56,62797.0,39.4733,39.4875,39.4662,39.4804,62797.0
2019-03-05 12:50:00,55.56,55.57,55.51,55.53,107298.0,39.4804,39.4875,39.4449,39.4591,107298.0
2019-03-05 12:55:00,55.52,55.57,55.52,55.56,164489.0,39.452,39.4875,39.452,39.4804,164489.0
2019-03-05 13:00:00,55.56,55.64,55.54,55.64,127389.0,39.4804,39.5373,39.4662,39.5373,127389.0
2019-03-05 13:05:00,55.64,55.67,55.59,55.64,114556.0,39.5373,39.5586,39.5017,39.5373,114556.0
2019-03-05 13:10:00,55.64,55.67,55.61,55.65,102293.0,39.5373,39.5586,39.516,39.5444,102293.0
2019-03-05 13:15:00,55.65,55.65,55.6,55.62,72178.0,39.5444,39.5444,39.5088,39.5231,72178.0
2019-03-05 13:20:00,55.61,55.64,55.56,55.63,93512.0,39.516,39.5373,39.4804,39.5302,93512.0
2019-03-05 13:25:00,55.63,55.66,55.58,55.64,139872.0,39.5302,39.5515,39.4946,39.5373,139872.0
2019-03-05 13:30:00,55.64,55.66,55.6,55.62,43210.0,39.5373,39.5515,39.5088,39.5231,43210.0
2019-03-05 13:35:00,55.63,55.67,55.61,55.66,41663.0,39.5302,39.5586,39.516,39.5515,41663.0
2019-03-05 13:40:00,55.66,55.68,55.64,55.66,55235.0,39.5515,39.5657,39.5373,39.5515,55235.0
2019-03-05 13:45:00,55.67,55.73,55.66,55.73,57577.0,39.5586,39.6012,39.5515,39.6012,57577.0
2019-03-05 13:50:00,55.73,55.73,55.66,55.66,56870.0,39.6012,39.6012,39.5515,39.5515,56870.0
2019-03-05 13:55:00,55.67,55.68,55.63,55.67,63146.0,39.5586,39.5657,39.5302,39.5586,63146.0
2019-03-05 14:00:00,55.66,55.67,55.63,55.66,80508.0,39.5515,39.5586,39.5302,39.5515,80508.0
2019-03-05 14:05:00,55.66,55.67,55.63,55.63,86729.0,39.5515,39.5586,39.5302,39.5302,86729.0
2019-03-05 14:10:00,55.63,55.72,55.63,55.72,34570.0,39.5302,39.5941,39.5302,39.5941,34570.0
2019-03-05 14:15:00,55.72,55.75,55.72,55.74,65079.0,39.5941,39.6154,39.5941,39.6083,65079.0
2019-03-05 14:20:00,55.74,55.76,55.73,55.74,54681.0,39.6083,39.6225,39.6012,39.6083,54681.0
2019-03-05 14:25:00,55.74,55.8,55.74,55.78,65508.0,39.6083,39.651,39.6083,39.6368,65508.0
2019-03-05 14:30:00,55.79,55.82,55.77,55.78,88840.0,39.6439,39.6652,39.6296,39.6368,88840.0
2019-03-05 14:35:00,55.77,55.8,55.76,55.77,69287.0,39.6296,39.651,39.6225,39.6296,69287.0
2019-03-05 14:40:00,55.78,55.81,55.77,55.79,46363.0,39.6368,39.6581,39.6296,39.6439,46363.0
2019-03-05 14:45:00,55.8,55.86,55.79,55.85,92080.0,39.651,39.6936,39.6439,39.6865,92080.0
2019-03-05 14:50:00,55.85,55.87,55.85,55.86,51246.0,39.6865,39.7007,39.6865,39.6936,51246.0
2019-03-05 14:55:00,55.86,55.91,55.85,55.88,85324.0,39.6936,39.7291,39.6865,39.7078,85324.0
2019-03-05 15:00:00,55.89,55.94,55.86,55.93,57806.0,39.7149,39.7504,39.6936,39.7433,57806.0
2019-03-05 15:05:00,55.93,55.94,55.89,55.92,97998.0,39.7433,39.7504,39.7149,39.7362,97998.0
2019-03-05 15:10:00,55.93,55.97,55.92,55.96,71323.0,39.7433,39.7718,39.7362,39.7647,71323.0
2019-03-05 15:15:00,55.97,55.98,55.94,55.95,46323.0,39.7718,39.7789,39.7504,39.7576,46323.0
2019-03-05 15:20:00,55.94,55.95,55.84,55.88,137006.0,39.7504,39.7576,39.6794,39.7078,137006.0
2019-03-05 15:25:00,55.87,55.95,55.87,55.95,105852.0,39.7007,39.7576,39.7007,39.7576,105852.0
2019-03-05 15:30:00,55.95,55.97,55.93,55.97,90060.0,39.7576,39.7718,39.7433,39.7718,90060.0
2019-03-05 15:35:00,55.97,56.02,55.95,55.98,120080.0,39.7718,39.8073,39.7576,39.7789,120080.0
2019-03-05 15:40:00,55.99,56.1,55.97,56.08,146757.0,39.786,39.8641,39.7718,39.8499,146757.0
2019-03-05 15:45:00,56.08,56.1,56.06,56.07,163171.0,39.8499,39.8641,39.8357,39.8428,163171.0
2019-03-05 15:50:00,56.07,56.17,56.06,56.16,238676.0,39.8428,39.9139,39.8357,39.9068,238676.0
2019-03-05 15:55:00,56.16,56.16,56.06,56.08,757999.0,39.9068,39.9068,39.8357,39.8499,757999.0
2019-03-06 09:30:00,56.19,56.42,56.0,56.01,478151.0,39.9281,40.0915,39.7931,39.8002,478151.0
2019-03-06 09:35:00,56.01,56.06,55.85,55.95,268939.0,39.8002,39.8357,39.6865,39.7576,268939.0
2019-03-06 09:40:00,55.95,56.11,55.73,55.85,356518.0,39.7576,39.8712,39.6012,39.6865,356518.0
2019-03-06 09:45:00,55.85,55.96,55.83,55.84,94856.0,39.6865,39.7647,39.6723,39.6794,94856.0
2019-03-06 09:50:00,55.85,55.87,55.65,55.66,104338.0,39.6865,39.7007,39.5444,39.5515,104338.0
2019-03-06 09:55:00,55.66,55.68,55.45,55.52,258135.0,39.5515,39.5657,39.4023,39.452,258135.0
2019-03-06 10:00:00,55.52,55.63,55.52,55.6,114095.0,39.452,39.5302,39.452,39.5088,114095.0
2019-03-06 10:05:00,55.6,55.65,55.57,55.62,120352.0,39.5088,39.5444,39.4875,39.5231,120352.0
2019-03-06 10:10:00,55.62,55.66,55.55,55.61,132637.0,39.5231,39.5515,39.4733,39.516,132637.0
2019-03-06 10:15:00,55.61,55.65,55.57,55.6,94977.0,39.516,39.5444,39.4875,39.5088,94977.0
2019-03-06 10:20:00,55.6,55.61,55.55,55.57,84604.0,39.5088,39.516,39.4733,39.4875,84604.0
2019-03-06 10:25:00,55.58,55.72,55.58,55.69,77648.0,39.4946,39.5941,39.4946,39.5728,77648.0
2019-03-06 10:30:00,55.69,55.73,55.65,55.66,120981.0,39.5728,39.6012,39.5444,39.5515,120981.0
2019-03-06 10:35:00,55.66,55.71,55.61,55.61,101667.0,39.5515,39.587,39.516,39.516,101667.0
2019-03-06 10:40:00,55.61,55.64,55.59,55.63,62565.0,39.516,39.5373,39.5017,39.5302,62565.0
2019-03-06 10:45:00,55.63,55.64,55.59,55.59,153369.0,39.5302,39.5373,39.5017,39.5017,153369.0
2019-03-06 10:50:00,55.59,55.62,55.51,55.62,82536.0,39.5017,39.5231,39.4449,39.5231,82536.0
2019-03-06 10:55:00,55.62,55.68,55.6,55.62,63061.0,39.5231,39.5657,39.5088,39.5231,63061.0
2019-03-06 11:00:00,55.62,55.63,55.58,55.61,60991.0,39.5231,39.5302,39.4946,39.516,60991.0
2019-03-06 11:05:00,55.61,55.67,55.6,55.65,77795.0,39.516,39.5586,39.5088,39.5444,77795.0
2019-03-06 11:10:00,55.64,55.76,55.64,55.76,83835.0,39.5373,39.6225,39.5373,39.6225,83835.0
2019-03-06 11:15:00,55.77,55.81,55.74,55.8,56579.0,39.6296,39.6581,39.6083,39.651,56579.0
2019-03-06 11:20:00,55.8,55.82,55.76,55.79,59745.0,39.651,39.6652,39.6225,39.6439,59745.0
2019-03-06 11:25:00,55.79,55.81,55.74,55.8,62603.0,39.6439,39.6581,39.6083,39.651,62603.0
2019-03-06 11:30:00,55.8,55.87,55.78,55.85,86471.0,39.651,39.7007,39.6368,39.6865,86471.0
2019-03-06 11:35:00,55.85,55.88,55.81,55.87,93191.0,39.6865,39.7078,39.6581,39.7007,93191.0
2019-03-06 11:40:00,55.87,55.91,55.85,55.89,74991.0,39.7007,39.7291,39.6865,39.7149,74991.0
2019-03-06 11:45:00,55.88,55.91,55.82,55.83,43398.0,39.7078,39.7291,39.6652,39.6723,43398.0
2019-03-06 11:50:00,55.83,55.84,55.72,55.76,155967.0,39.6723,39.6794,39.5941,39.6225,155967.0
2019-03-06 11:55:00,55.76,55.8,55.72,55.8,104959.0,39.6225,39.651,39.5941,39.651,104959.0
2019-03-06 12:00:00,55.8,55.84,55.75,55.77,86927.0,39.651,39.6794,39.6154,39.6296,86927.0
2019-03-06 12:05:00,55.77,55.79,55.69,55.7,112030.0,39.6296,39.6439,39.5728,39.5799,112030.0
2019-03-06 12:10:00,55.7,55.71,55.63,55.66,61950.0,39.5799,39.587,39.5302,39.5515,61950.0
2019-03-06 12:15:00,55.66,55.7,55.65,55.66,74960.0,39.5515,39.5799,39.5444,39.5515,74960.0
2019-03-06 12:20:00,55.65,55.73,55.65,55.68,75251.0,39.5444,39.6012,39.5444,39.5657,75251.0
2019-03-06 12:25:00,55.69,55.71,55.67,55.69,43106.0,39.5728,39.587,39.5586,39.5728,43106.0
2019-03-06 12:30:00,55.69,55.73,55.68,55.7,53665.0,39.5728,39.6012,39.5657,39.5799,53665.0
2019-03-06 12:35:00,55.71,55.75,55.69,55.73,80726.0,39.587,39.6154,39.5728,39.6012,80726.0
2019-03-06 12:40:00,55.72,55.74,55.69,55.7,72489.0,39.5941,39.6083,39.5728,39.5799,72489.0
2019-03-06 12:45:00,55.69,55.71,55.66,55.7,43772.0,39.5728,39.587,39.5515,39.5799,43772.0
2019-03-06 12:50:00,55.7,55.71,55.66,55.69,38087.0,39.5799,39.587,39.5515,39.5728,38087.0
2019-03-06 12:55:00,55.7,55.72,55.68,55.71,55470.0,39.5799,39.5941,39.5657,39.587,55470.0
2019-03-06 13:00:00,55.72,55.74,55.7,55.72,38072.0,39.5941,39.6083,39.5799,39.5941,38072.0
2019-03-06 13:05:00,55.71,55.74,55.69,55.72,54061.0,39.587,39.6083,39.5728,39.5941,54061.0
2019-03-06 13:10:00,55.72,55.76,55.71,55.73,47859.0,39.5941,39.6225,39.587,39.6012,47859.0
2019-03-06 13:15:00,55.74,55.75,55.71,55.73,70808.0,39.6083,39.6154,39.587,39.6012,70808.0
2019-03-06 13:20:00,55.72,55.74,55.7,55.73,35615.0,39.5941,39.6083,39.5799,39.6012,35615.0
2019-03-06 13:25:00,55.73,55.77,55.71,55.76,44292.0,39.6012,39.6296,39.587,39.6225,44292.0
2019-03-06 13:30:00,55.77,55.82,55.76,55.8,43003.0,39.6296,39.6652,39.6225,39.651,43003.0
2019-03-06 13:35:00,55.8,55.86,55.78,55.86,35994.0,39.651,39.6936,39.6368,39.6936,35994.0
2019-03-06 13:40:00,55.87,55.87,55.83,55.84,40489.0,39.7007,39.7007,39.6723,39.6794,40489.0
2019-03-06 13:45:00,55.84,55.85,55.8,55.85,38944.0,39.6794,39.6865,39.651,39.6865,38944.0
2019-03-06 13:50:00,55.85,55.86,55.82,55.84,44191.0,39.6865,39.6936,39.6652,39.6794,44191.0
2019-03-06 13:55:00,55.85,55.86,55.78,55.84,307872.0,39.6865,39.6936,39.6368,39.6794,307872.0
2019-03-06 14:00:00,55.84,55.84,55.66,55.66,164864.0,39.6794,39.6794,39.5515,39.5515,164864.0
2019-03-06 14:05:00,55.66,55.72,55.65,55.69,77882.0,39.5515,39.5941,39.5444,39.5728,77882.0
2019-03-06 14:10:00,55.69,55.75,55.68,55.72,54424.0,39.5728,39.6154,39.5657,39.5941,54424.0
2019-03-06 14:15:00,55.73,55.77,55.66,55.72,141665.0,39.6012,39.6296,39.5515,39.5941,141665.0
2019-03-06 14:20:00,55.73,55.77,55.68,55.69,145188.0,39.6012,39.6296,39.5657,39.5728,145188.0
2019-03-06 14:25:00,55.69,55.71,55.65,55.68,88633.0,39.5728,39.587,39.5444,39.5657,88633.0
2019-03-06 14:30:00,55.69,55.73,55.68,55.69,64161.0,39.5728,39.6012,39.5657,39.5728,64161.0
2019-03-06 14:35:00,55.69,55.7,55.6,55.62,56335.0,39.5728,39.5799,39.5088,39.5231,56335.0
2019-03-06 14:40:00,55.61,55.66,55.6,55.66,60145.0,39.516,39.5515,39.5088,39.5515,60145.0
2019-03-06 14:45:00,55.65,55.7,55.64,55.68,53383.0,39.5444,39.5799,39.5373,39.5657,53383.0
2019-03-06 14:50:00,55.68,55.73,55.65,55.73,74450.0,39.5657,39.6012,39.5444,39.6012,74450.0
2019-03-06 14:55:00,55.73,55.77,55.7,55.73,54182.0,39.6012,39.6296,39.5799,39.6012,54182.0
2019-03-06 15:00:00,55.73,55.78,55.71,55.75,59320.0,39.6012,39.6368,39.587,39.6154,59320.0
2019-03-06 15:05:00,55.74,55.76,55.72,55.73,51241.0,39.6083,39.6225,39.5941,39.6012,51241.0
2019-03-06 15:10:00,55.73,55.73,55.67,55.68,55353.0,39.6012,39.6012,39.5586,39.5657,55353.0
2019-03-06 15:15:00,55.68,55.68,55.63,55.66,120825.0,39.5657,39.5657,39.5302,39.5515,120825.0
2019-03-06 15:20:00,55.67,55.68,55.6,55.68,222263.0,39.5586,39.5657,39.5088,39.5657,222263.0
2019-03-06 15:25:00,55.68,55.69,55.62,55.66,110243.0,39.5657,39.5728,39.5231,39.5515,110243.0
2019-03-06 15:30:00,55.66,55.73,55.65,55.72,67001.0,39.5515,39.6012,39.5444,39.5941,67001.0
2019-03-06 15:35:00,55.73,55.78,55.72,55.76,148188.0,39.6012,39.6368,39.5941,39.6225,148188.0
2019-03-06 15:40:00,55.76,55.79,55.73,55.77,160612.0,39.6225,39.6439,39.6012,39.6296,160612.0
2019-03-06 15:45:00,55.77,55.78,55.68,55.76,242499.0,39.6296,39.6368,39.5657,39.6225,242499.0
2019-03-06 15:50:00,55.76,55.87,55.75,55.82,227870.0,39.6225,39.7007,39.6154,39.6652,227870.0
2019-03-06 15:55:00,55.83,55.85,55.69,55.69,910904.0,39.6723,39.6865,39.5728,39.5728,910904.0
2019-03-07 09:30:00,55.7,56.11,55.7,56.03,317171.0,39.5799,39.8712,39.5799,39.8144,317171.0
2019-03-07 09:35:00,56.04,56.23,55.98,56.17,169123.0,39.8215,39.9565,39.7789,39.9139,169123.0
2019-03-07 09:40:00,56.17,56.18,56.06,56.09,155223.0,39.9139,39.921,39.8357,39.857,155223.0
2019-03-07 09:45:00,56.09,56.11,55.96,56.0,111584.0,39.857,39.8712,39.7647,39.7931,111584.0
2019-03-07 09:50:00,55.99,56.04,55.92,56.02,108725.0,39.786,39.8215,39.7362,39.8073,108725.0
2019-03-07 09:55:00,56.02,56.06,55.89,55.98,87616.0,39.8073,39.8357,39.7149,39.7789,87616.0
2019-03-07 10:00:00,55.98,56.02,55.92,55.98,73797.0,39.7789,39.8073,39.7362,39.7789,73797.0
2019-03-07 10:05:00,55.98,56.02,55.9,55.91,71935.0,39.7789,39.8073,39.722,39.7291,71935.0
2019-03-07 10:10:00,55.9,55.98,55.88,55.94,60274.0,39.722,39.7789,39.7078,39.7504,60274.0
2019-03-07 10:15:00,55.93,55.96,55.86,55.88,53291.0,39.7433,39.7647,39.6936,39.7078,53291.0
2019-03-07 10:20:00,55.87,55.87,55.79,55.8,43231.0,39.7007,39.7007,39.6439,39.651,43231.0
2019-03-07 10:25:00,55.81,55.88,55.79,55.83,44358.0,39.6581,39.7078,39.6439,39.6723,44358.0
2019-03-07 10:30:00,55.83,55.89,55.82,55.85,54165.0,39.6723,39.7149,39.6652,39.6865,54165.0
2019-03-07 10:35:00,55.85,55.9,55.82,55.84,50300.0,39.6865,39.722,39.6652,39.6794,50300.0
2019-03-07 10:40:00,55.84,55.84,55.76,55.81,53901.0,39.6794,39.6794,39.6225,39.6581,53901.0
2019-03-07 10:45:00,55.81,55.97,55.81,55.94,104391.0,39.6581,39.7718,39.6581,39.7504,104391.0
2019-03-07 10:50:00,55.94,55.95,55.85,55.9,64785.0,39.7504,39.7576,39.6865,39.722,64785.0
2019-03-07 10:55:00,55.9,55.95,55.9,55.95,48298.0,39.722,39.7576,39.722,39.7576,48298.0
2019-03-07 11:00:00,55.95,55.97,55.9,55.91,80863.0,39.7576,39.7718,39.722,39.7291,80863.0
2019-03-07 11:05:00,55.91,55.95,55.88,55.95,40299.0,39.7291,39.7576,39.7078,39.7576,40299.0
2019-03-07 11:10:00,55.95,56.03,55.94,56.02,65637.0,39.7576,39.8144,39.7504,39.8073,65637.0
2019-03-07 11:15:00,56.02,56.02,55.88,55.89,72756.0,39.8073,39.8073,39.7078,39.7149,72756.0
2019-03-07 11:20:00,55.89,55.91,55.85,55.88,48707.0,39.7149,39.7291,39.6865,39.7078,48707.0
2019-03-07 11:25:00,55.88,55.91,55.86,55.91,75653.0,39.7078,39.7291,39.6936,39.7291,75653.0
2019-03-07 11:30:00,55.91,55.97,55.91,55.94,68715.0,39.7291,39.7718,39.7291,39.7504,68715.0
2019-03-07 11:35:00,55.94,55.96,55.9,55.92,62105.0,39.7504,39.7647,39.722,39.7362,62105.0
2019-03-07 11:40:00,55.93,55.98,55.9,55.97,74338.0,39.7433,39.7789,39.722,39.7718,74338.0
2019-03-07 11:45:00,55.96,55.98,55.92,55.98,64232.0,39.7647,39.7789,39.7362,39.7789,64232.0
2019-03-07 11:50:00,55.98,56.11,55.97,56.08,137258.0,39.7789,39.8712,39.7718,39.8499,137258.0
2019-03-07 11:55:00,56.08,56.14,56.05,56.13,59505.0,39.8499,39.8926,39.8286,39.8855,59505.0
2019-03-07 12:00:00,56.13,56.19,56.1,56.18,112918.0,39.8855,39.9281,39.8641,39.921,112918.0
2019-03-07 12:05:00,56.18,56.31,56.17,56.3,178355.0,39.921,40.0134,39.9139,40.0063,178355.0
2019-03-07 12:10:00,56.3,56.31,56.22,56.25,40366.0,40.0063,40.0134,39.9494,39.9707,40366.0
2019-03-07 12:15:00,56.25,56.26,56.21,56.23,64016.0,39.9707,39.9778,39.9423,39.9565,64016.0
2019-03-07 12:20:00,56.23,56.29,56.22,56.27,65679.0,39.9565,39.9992,39.9494,39.9849,65679.0
2019-03-07 12:25:00,56.27,56.29,56.19,56.2,40611.0,39.9849,39.9992,39.9281,39.9352,40611.0
2019-03-07 12:30:00,56.19,56.25,56.12,56.24,121315.0,39.9281,39.9707,39.8784,39.9636,121315.0
2019-03-07 12:35:00,56.24,56.25,56.21,56.25,47852.0,39.9636,39.9707,39.9423,39.9707,47852.0
2019-03-07 12:40:00,56.25,56.27,56.23,56.27,35006.0,39.9707,39.9849,39.9565,39.9849,35006.0
2019-03-07 12:45:00,56.27,56.3,56.27,56.28,47085.0,39.9849,40.0063,39.9849,39.992,47085.0
2019-03-07 12:50:00,56.28,56.39,56.27,56.38,77822.0,39.992,40.0702,39.9849,40.0631,77822.0
2019-03-07 12:55:00,56.38,56.4,56.36,56.37,49354.0,40.0631,40.0773,40.0489,40.056,49354.0
2019-03-07 13:00:00,56.36,56.39,56.35,56.37,41727.0,40.0489,40.0702,40.0418,40.056,41727.0
2019-03-07 13:05:00,56.37,56.38,56.29,56.31,38672.0,40.056,40.0631,39.9992,40.0134,38672.0
2019-03-07 13:10:00,56.32,56.37,56.31,56.36,41396.0,40.0205,40.056,40.0134,40.0489,41396.0
2019-03-07 13:15:00,56.36,56.39,56.34,56.35,25319.0,40.0489,40.0702,40.0347,40.0418,25319.0
2019-03-07 13:20:00,56.35,56.37,56.34,56.36,29596.0,40.0418,40.056,40.0347,40.0489,29596.0
2019-03-07 13:25:00,56.36,56.36,56.3,56.31,84465.0,40.0489,40.0489,40.0063,40.0134,84465.0
2019-03-07 13:30:00,56.32,56.32,56.24,56.25,68581.0,40.0205,40.0205,39.9636,39.9707,68581.0
2019-03-07 13:35:00,56.24,56.26,56.23,56.23,43004.0,39.9636,39.9778,39.9565,39.9565,43004.0
2019-03-07 13:40:00,56.23,56.26,56.22,56.24,49771.0,39.9565,39.9778,39.9494,39.9636,49771.0
2019-03-07 13:45:00,56.25,56.3,56.24,56.28,49777.0,39.9707,40.0063,39.9636,39.992,49777.0
2019-03-07 13:50:00,56.28,56.29,56.25,56.29,125013.0,39.992,39.9992,39.9707,39.9992,125013.0
2019-03-07 13:55:00,56.29,56.29,56.26,56.27,44444.0,39.9992,39.9992,39.9778,39.9849,44444.0
2019-03-07 14:00:00,56.28,56.32,56.26,56.29,148173.0,39.992,40.0205,39.9778,39.9992,148173.0
2019-03-07 14:05:00,56.3,56.34,56.26,56.33,87685.0,40.0063,40.0347,39.9778,40.0276,87685.0
2019-03-07 14:10:00,56.33,56.36,56.29,56.29,91195.0,40.0276,40.0489,39.9992,39.9992,91195.0
2019-03-07 14:15:00,56.29,56.3,56.23,56.23,57185.0,39.9992,40.0063,39.9565,39.9565,57185.0
2019-03-07 14:20:00,56.23,56.27,56.22,56.22,59431.0,39.9565,39.9849,39.9494,39.9494,59431.0
2019-03-07 14:25:00,56.22,56.22,56.18,56.21,53973.0,39.9494,39.9494,39.921,39.9423,53973.0
2019-03-07 14:30:00,56.2,56.2,56.16,56.19,50993.0,39.9352,39.9352,39.9068,39.9281,50993.0
2019-03-07 14:35:00,56.18,56.2,56.17,56.18,122681.0,39.921,39.9352,39.9139,39.921,122681.0
2019-03-07 14:40:00,56.18,56.19,56.1,56.1,120887.0,39.921,39.9281,39.8641,39.8641,120887.0
2019-03-07 14:45:00,56.1,56.11,56.03,56.09,154338.0,39.8641,39.8712,39.8144,39.857,154338.0
2019-03-07 14:50:00,56.09,56.14,56.05,56.1,81370.0,39.857,39.8926,39.8286,39.8641,81370.0
2019-03-07 14:55:00,56.1,56.12,56.02,56.09,87873.0,39.8641,39.8784,39.8073,39.857,87873.0
2019-03-07 15:00:00,56.09,56.09,56.03,56.08,183212.0,39.857,39.857,39.8144,39.8499,183212.0
2019-03-07 15:05:00,56.09,56.1,56.04,56.09,78339.0,39.857,39.8641,39.8215,39.857,78339.0
2019-03-07 15:10:00,56.09,56.1,56.05,56.05,225430.0,39.857,39.8641,39.8286,39.8286,225430.0
2019-03-07 15:15:00,56.05,56.11,56.04,56.11,146616.0,39.8286,39.8712,39.8215,39.8712,146616.0
2019-03-07 15:20:00,56.1,56.11,56.08,56.1,61394.0,39.8641,39.8712,39.8499,39.8641,61394.0
2019-03-07 15:25:00,56.1,56.13,56.04,56.05,135262.0,39.8641,39.8855,39.8215,39.8286,135262.0
2019-03-07 15:30:00,56.05,56.16,56.04,56.12,136659.0,39.8286,39.9068,39.8215,39.8784,136659.0
2019-03-07 15:35:00,56.11,56.14,56.08,56.14,168405.0,39.8712,39.8926,39.8499,39.8926,168405.0
2019-03-07 15:40:00,56.13,56.14,56.04,56.1,284058.0,39.8855,39.8926,39.8215,39.8641,284058.0
2019-03-07 15:45:00,56.1,56.13,56.06,56.07,225690.0,39.8641,39.8855,39.8357,39.8428,225690.0
2019-03-07 15:50:00,56.07,56.12,56.05,56.09,278645.0,39.8428,39.8784,39.8286,39.857,278645.0
2019-03-07 15:55:00,56.1,56.32,56.09,56.3,876557.0,39.8641,40.0205,39.857,40.0063,876557.0
2019-03-08 09:30:00,56.36,56.57,56.34,56.42,399037.0,40.0489,40.1981,40.0347,40.0915,399037.0
2019-03-08 09:35:00,56.43,56.68,56.42,56.63,198871.0,40.0986,40.2763,40.0915,40.2408,198871.0
2019-03-08 09:40:00,56.62,56.65,56.53,56.53,132010.0,40.2336,40.255,40.1697,40.1697,132010.0
2019-03-08 09:45:00,56.54,56.59,56.46,56.5,114833.0,40.1768,40.2123,40.12,40.1484,114833.0
2019-03-08 09:50:00,56.5,56.54,56.42,56.44,100382.0,40.1484,40.1768,40.0915,40.1057,100382.0
2019-03-08 09:55:00,56.44,56.47,56.41,56.43,83390.0,40.1057,40.1271,40.0844,40.0986,83390.0
2019-03-08 10:00:00,56.44,56.46,56.34,56.46,127223.0,40.1057,40.12,40.0347,40.12,127223.0
2019-03-08 10:05:00,56.46,56.55,56.39,56.51,196711.0,40.12,40.1839,40.0702,40.1555,196711.0
2019-03-08 10:10:00,56.51,56.65,56.51,56.54,260225.0,40.1555,40.255,40.1555,40.1768,260225.0
2019-03-08 10:15:00,56.53,56.56,56.48,56.52,77759.0,40.1697,40.191,40.1342,40.1626,77759.0
2019-03-08 10:20:00,56.51,56.53,56.48,56.48,192158.0,40.1555,40.1697,40.1342,40.1342,192158.0
2019-03-08 10:25:00,56.48,56.53,56.44,56.44,69726.0,40.1342,40.1697,40.1057,40.1057,69726.0
2019-03-08 10:30:00,56.45,56.47,56.33,56.33,104920.0,40.1128,40.1271,40.0276,40.0276,104920.0
2019-03-08 10:35:00,56.34,56.35,56.3,56.32,76395.0,40.0347,40.0418,40.0063,40.0205,76395.0
2019-03-08 10:40:00,56.32,56.48,56.31,56.46,141123.0,40.0205,40.1342,40.0134,40.12,141123.0
2019-03-08 10:45:00,56.47,56.52,56.43,56.44,124307.0,40.1271,40.1626,40.0986,40.1057,124307.0
2019-03-08 10:50:00,56.43,56.44,56.35,56.36,61014.0,40.0986,40.1057,40.0418,40.0489,61014.0
2019-03-08 10:55:00,56.36,56.36,56.2,56.21,155477.0,40.0489,40.0489,39.9352,39.9423,155477.0
2019-03-08 11:00:00,56.21,56.25,56.16,56.19,84018.0,39.9423,39.9707,39.9068,39.9281,84018.0
2019-03-08 11:05:00,56.2,56.24,56.16,56.16,60935.0,39.9352,39.9636,39.9068,39.9068,60935.0
2019-03-08 11:10:00,56.16,56.25,56.16,56.24,66784.0,39.9068,39.9707,39.9068,39.9636,66784.0
2019-03-08 11:15:00,56.24,56.25,56.19,56.19,68811.0,39.9636,39.9707,39.9281,39.9281,68811.0
2019-03-08 11:20:00,56.19,56.21,56.17,56.19,49895.0,39.9281,39.9423,39.9139,39.9281,49895.0
2019-03-08 11:25:00,56.2,56.23,56.19,56.22,104969.0,39.9352,39.9565,39.9281,39.9494,104969.0
2019-03-08 11:30:00,56.22,56.23,56.18,56.22,81435.0,39.9494,39.9565,39.921,39.9494,81435.0
2019-03-08 11:35:00,56.22,56.23,56.16,56.22,71619.0,39.9494,39.9565,39.9068,39.9494,71619.0
2019-03-08 11:40:00,56.22,56.26,56.2,56.26,48942.0,39.9494,39.9778,39.9352,39.9778,48942.0
2019-03-08 11:45:00,56.26,56.3,56.25,56.29,57242.0,39.9778,40.0063,39.9707,39.9992,57242.0
2019-03-08 11:50:00,56.29,56.3,56.24,56.25,63434.0,39.9992,40.0063,39.9636,39.9707,63434.0
2019-03-08 11:55:00,56.25,56.27,56.24,56.25,49746.0,39.9707,39.9849,39.9636,39.9707,49746.0
2019-03-08 12:00:00,56.24,56.25,56.2,56.2,66382.0,39.9636,39.9707,39.9352,39.9352,66382.0
2019-03-08 12:05:00,56.21,56.23,56.2,56.21,42441.0,39.9423,39.9565,39.9352,39.9423,42441.0
2019-03-08 12:10:00,56.21,56.23,56.19,56.23,33144.0,39.9423,39.9565,39.9281,39.9565,33144.0
2019-03-08 12:15:00,56.23,56.24,56.21,56.23,57474.0,39.9565,39.9636,39.9423,39.9565,57474.0
2019-03-08 12:20:00,56.23,56.24,56.17,56.17,58069.0,39.9565,39.9636,39.9139,39.9139,58069.0
2019-03-08 12:25:00,56.17,56.23,56.17,56.22,35499.0,39.9139,39.9565,39.9139,39.9494,35499.0
2019-03-08 12:30:00,56.23,56.24,56.21,56.23,52612.0,39.9565,39.9636,39.9423,39.9565,52612.0
2019-03-08 12:35:00,56.22,56.23,56.18,56.19,48830.0,39.9494,39.9565,39.921,39.9281,48830.0
2019-03-08 12:40:00,56.19,56.23,56.17,56.19,74597.0,39.9281,39.9565,39.9139,39.9281,74597.0
2019-03-08 12:45:00,56.18,56.21,56.15,56.16,55254.0,39.921,39.9423,39.8997,39.9068,55254.0
2019-03-08 12:50:00,56.16,56.17,56.13,56.13,30948.0,39.9068,39.9139,39.8855,39.8855,30948.0
2019-03-08 12:55:00,56.13,56.14,56.09,56.13,72603.0,39.8855,39.8926,39.857,39.8855,72603.0
2019-03-08 13:00:00,56.12,56.14,56.07,56.08,48495.0,39.8784,39.8926,39.8428,39.8499,48495.0
2019-03-08 13:05:00,56.08,56.12,56.06,56.08,35577.0,39.8499,39.8784,39.8357,39.8499,35577.0
2019-03-08 13:10:00,56.08,56.1,56.06,56.07,106539.0,39.8499,39.8641,39.8357,39.8428,106539.0
2019-03-08 13:15:00,56.08,56.08,56.01,56.04,74225.0,39.8499,39.8499,39.8002,39.8215,74225.0
2019-03-08 13:20:00,56.04,56.05,56.0,56.02,64597.0,39.8215,39.8286,39.7931,39.8073,64597.0
2019-03-08 13:25:00,56.02,56.05,56.0,56.04,85529.0,39.8073,39.8286,39.7931,39.8215,85529.0
2019-03-08 13:30:00,56.05,56.08,56.04,56.07,36212.0,39.8286,39.8499,39.8215,39.8428,36212.0
2019-03-08 13:35:00,56.08,56.13,56.05,56.13,111432.0,39.8499,39.8855,39.8286,39.8855,111432.0
2019-03-08 13:40:00,56.13,56.14,56.09,56.1,54011.0,39.8855,39.8926,39.857,39.8641,54011.0
2019-03-08 13:45:00,56.1,56.14,56.09,56.14,48278.0,39.8641,39.8926,39.857,39.8926,48278.0
2019-03-08 13:50:00,56.13,56.14,56.06,56.08,76465.0,39.8855,39.8926,39.8357,39.8499,76465.0
2019-03-08 13:55:00,56.08,56.1,56.06,56.08,38051.0,39.8499,39.8641,39.8357,39.8499,38051.0
2019-03-08 14:00:00,56.08,56.09,56.03,56.04,42727.0,39.8499,39.857,39.8144,39.8215,42727.0
2019-03-08 14:05:00,56.03,56.07,56.03,56.06,50715.0,39.8144,39.8428,39.8144,39.8357,50715.0
2019-03-08 14:10:00,56.05,56.08,56.04,56.06,39574.0,39.8286,39.8499,39.8215,39.8357,39574.0
2019-03-08 14:15:00,56.05,56.09,56.05,56.09,44217.0,39.8286,39.857,39.8286,39.857,44217.0
2019-03-08 14:20:00,56.08,56.13,56.08,56.13,31693.0,39.8499,39.8855,39.8499,39.8855,31693.0
2019-03-08 14:25:00,56.13,56.18,56.12,56.18,33236.0,39.8855,39.921,39.8784,39.921,33236.0
2019-03-08 14:30:00,56.18,56.22,56.17,56.21,40559.0,39.921,39.9494,39.9139,39.9423,40559.0
2019-03-08 14:35:00,56.22,56.23,56.19,56.21,34542.0,39.9494,39.9565,39.9281,39.9423,34542.0
2019-03-08 14:40:00,56.2,56.26,56.2,56.26,36734.0,39.9352,39.9778,39.9352,39.9778,36734.0
2019-03-08 14:45:00,56.26,56.26,56.22,56.23,51112.0,39.9778,39.9778,39.9494,39.9565,51112.0
2019-03-08 14:50:00,56.23,56.27,56.23,56.24,39323.0,39.9565,39.9849,39.9565,39.9636,39323.0
2019-03-08 14:55:00,56.25,56.27,56.21,56.22,52617.0,39.9707,39.9849,39.9423,39.9494,52617.0
2019-03-08 15:00:00,56.22,56.26,56.18,56.24,58029.0,39.9494,39.9778,39.921,39.9636,58029.0
2019-03-08 15:05:00,56.23,56.28,56.22,56.25,52628.0,39.9565,39.992,39.9494,39.9707,52628.0
2019-03-08 15:10:00,56.25,56.26,56.21,56.26,76730.0,39.9707,39.9778,39.9423,39.9778,76730.0
2019-03-08 15:15:00,56.26,56.29,56.24,56.28,36123.0,39.9778,39.9992,39.9636,39.992,36123.0
2019-03-08 15:20:00,56.28,56.3,56.27,56.29,71545.0,39.992,40.0063,39.9849,39.9992,71545.0
2019-03-08 15:25:00,56.3,56.31,56.27,56.29,61012.0,40.0063,40.0134,39.9849,39.9992,61012.0
2019-03-08 15:30:00,56.29,56.35,56.27,56.34,122932.0,39.9992,40.0418,39.9849,40.0347,122932.0
2019-03-08 15:35:00,56.34,56.34,56.28,56.29,102223.0,40.0347,40.0347,39.992,39.9992,102223.0
2019-03-08 15:40:00,56.3,56.35,56.29,56.33,88874.0,40.0063,40.0418,39.9992,40.0276,88874.0
2019-03-08 15:45:00,56.34,56.42,56.32,56.39,124034.0,40.0347,40.0915,40.0205,40.0702,124034.0
2019-03-08 15:50:00,56.39,56.5,56.38,56.47,196537.0,40.0702,40.1484,40.0631,40.1271,196537.0
2019-03-08 15:55:00,56.46,56.57,56.44,56.53,520160.0,40.12,40.1981,40.1057,40.1697,520160.0
2019-03-11 09:30:00,56.76,56.97,56.75,56.9,495786.0,40.3331,40.4824,40.326,40.4326,495786.0
2019-03-11 09:35:00,56.9,57.03,56.85,56.95,225058.0,40.4326,40.525,40.3971,40.4681,225058.0
2019-03-11 09:40:00,56.95,56.96,56.76,56.76,172445.0,40.4681,40.4752,40.3331,40.3331,172445.0
2019-03-11 09:45:00,56.77,56.96,56.75,56.91,96968.0,40.3402,40.4752,40.326,40.4397,96968.0
2019-03-11 09:50:00,56.91,56.91,56.85,56.9,77415.0,40.4397,40.4397,40.3971,40.4326,77415.0
2019-03-11 09:55:00,56.9,56.96,56.86,56.93,135976.0,40.4326,40.4752,40.4042,40.4539,135976.0
2019-03-11 10:00:00,56.93,56.96,56.87,56.87,74623.0,40.4539,40.4752,40.4113,40.4113,74623.0
2019-03-11 10:05:00,56.88,56.88,56.79,56.87,58436.0,40.4184,40.4184,40.3544,40.4113,58436.0
2019-03-11 10:10:00,56.87,56.94,56.86,56.92,55961.0,40.4113,40.461,40.4042,40.4468,55961.0
2019-03-11 10:15:00,56.92,56.99,56.91,56.97,75661.0,40.4468,40.4966,40.4397,40.4824,75661.0
2019-03-11 10:20:00,56.97,56.99,56.96,56.98,41344.0,40.4824,40.4966,40.4752,40.4895,41344.0
2019-03-11 10:25:00,56.98,57.05,56.98,57.04,208813.0,40.4895,40.5392,40.4895,40.5321,208813.0
2019-03-11 10:30:00,57.04,57.05,56.99,57.05,70535.0,40.5321,40.5392,40.4966,40.5392,70535.0
2019-03-11 10:35:00,57.05,57.14,57.05,57.11,90394.0,40.5392,40.6032,40.5392,40.5818,90394.0
2019-03-11 10:40:00,57.11,57.14,57.1,57.11,63213.0,40.5818,40.6032,40.5747,40.5818,63213.0
2019-03-11 10:45:00,57.12,57.15,57.1,57.13,109207.0,40.5889,40.6103,40.5747,40.596,109207.0
2019-03-11 10:50:00,57.14,57.24,57.13,57.16,175125.0,40.6032,40.6742,40.596,40.6174,175125.0
2019-03-11 10:55:00,57.16,57.2,57.15,57.2,50793.0,40.6174,40.6458,40.6103,40.6458,50793.0
2019-03-11 11:00:00,57.2,57.2,57.1,57.15,184219.0,40.6458,40.6458,40.5747,40.6103,184219.0
2019-03-11 11:05:00,57.15,57.16,57.13,57.15,149049.0,40.6103,40.6174,40.596,40.6103,149049.0
2019-03-11 11:10:00,57.14,57.18,57.11,57.17,114771.0,40.6032,40.6316,40.5818,40.6245,114771.0
2019-03-11 11:15:00,57.17,57.18,57.12,57.15,115629.0,40.6245,40.6316,40.5889,40.6103,115629.0
2019-03-11 11:20:00,57.14,57.23,57.14,57.2,105869.0,40.6032,40.6671,40.6032,40.6458,105869.0
2019-03-11 11:25:00,57.2,57.37,57.19,57.34,117496.0,40.6458,40.7666,40.6387,40.7453,117496.0
2019-03-11 11:30:00,57.35,57.39,57.32,57.36,123457.0,40.7524,40.7808,40.7311,40.7595,123457.0
2019-03-11 11:35:00,57.36,57.39,57.35,57.39,94374.0,40.7595,40.7808,40.7524,40.7808,94374.0
2019-03-11 11:40:00,57.39,57.45,57.39,57.44,73534.0,40.7808,40.8234,40.7808,40.8163,73534.0
2019-03-11 11:45:00,57.44,57.47,57.43,57.47,86603.0,40.8163,40.8376,40.8092,40.8376,86603.0
2019-03-11 11:50:00,57.46,57.5,57.42,57.5,114522.0,40.8305,40.859,40.8021,40.859,114522.0
2019-03-11 11:55:00,57.5,57.54,57.48,57.52,121523.0,40.859,40.8874,40.8448,40.8732,121523.0
2019-03-11 12:00:00,57.52,57.53,57.46,57.5,131700.0,40.8732,40.8803,40.8305,40.859,131700.0
2019-03-11 12:05:00,57.49,57.51,57.46,57.47,75234.0,40.8519,40.8661,40.8305,40.8376,75234.0
2019-03-11 12:10:00,57.47,57.47,57.39,57.41,139830.0,40.8376,40.8376,40.7808,40.795,139830.0
2019-03-11 12:15:00,57.41,57.41,57.38,57.39,46850.0,40.795,40.795,40.7737,40.7808,46850.0
2019-03-11 12:20:00,57.39,57.42,57.38,57.4,114262.0,40.7808,40.8021,40.7737,40.7879,114262.0
2019-03-11 12:25:00,57.41,57.42,57.36,57.36,84691.0,40.795,40.8021,40.7595,40.7595,84691.0
2019-03-11 12:30:00,57.36,57.39,57.35,57.36,81269.0,40.7595,40.7808,40.7524,40.7595,81269.0
2019-03-11 12:35:00,57.36,57.39,57.32,57.34,93675.0,40.7595,40.7808,40.7311,40.7453,93675.0
2019-03-11 12:40:00,57.34,57.36,57.33,57.35,55600.0,40.7453,40.7595,40.7382,40.7524,55600.0
2019-03-11 12:45:00,57.35,57.37,57.27,57.29,123523.0,40.7524,40.7666,40.6955,40.7097,123523.0
2019-03-11 12:50:00,57.29,57.31,57.22,57.26,182119.0,40.7097,40.724,40.66,40.6884,182119.0
2019-03-11 12:55:00,57.25,57.27,57.22,57.26,61463.0,40.6813,40.6955,40.66,40.6884,61463.0
2019-03-11 13:00:00,57.26,57.26,57.2,57.22,61031.0,40.6884,40.6884,40.6458,40.66,61031.0
2019-03-11 13:05:00,57.22,57.28,57.21,57.28,42205.0,40.66,40.7026,40.6529,40.7026,42205.0
2019-03-11 13:10:00,57.28,57.29,57.26,57.29,39225.0,40.7026,40.7097,40.6884,40.7097,39225.0
2019-03-11 13:15:00,57.29,57.37,57.29,57.36,54732.0,40.7097,40.7666,40.7097,40.7595,54732.0
2019-03-11 13:20:00,57.37,57.39,57.36,57.39,55377.0,40.7666,40.7808,40.7595,40.7808,55377.0
2019-03-11 13:25:00,57.38,57.42,57.37,57.41,69353.0,40.7737,40.8021,40.7666,40.795,69353.0
2019-03-11 13:30:00,57.4,57.41,57.34,57.41,146137.0,40.7879,40.795,40.7453,40.795,146137.0
2019-03-11 13:35:00,57.41,57.42,57.4,57.41,59279.0,40.795,40.8021,40.7879,40.795,59279.0
2019-03-11 13:40:00,57.4,57.44,57.39,57.44,54797.0,40.7879,40.8163,40.7808,40.8163,54797.0
2019-03-11 13:45:00,57.43,57.44,57.41,57.42,49020.0,40.8092,40.8163,40.795,40.8021,49020.0
2019-03-11 13:50:00,57.42,57.45,57.41,57.44,63781.0,40.8021,40.8234,40.795,40.8163,63781.0
2019-03-11 13:55:00,57.45,57.51,57.44,57.51,151632.0,40.8234,40.8661,40.8163,40.8661,151632.0
2019-03-11 14:00:00,57.51,57.51,57.42,57.48,96324.0,40.8661,40.8661,40.8021,40.8448,96324.0
2019-03-11 14:05:00,57.47,57.48,57.43,57.43,97051.0,40.8376,40.8448,40.8092,40.8092,97051.0
2019-03-11 14:10:00,57.44,57.46,57.42,57.46,60371.0,40.8163,40.8305,40.8021,40.8305,60371.0
2019-03-11 14:15:00,57.45,57.46,57.42,57.44,67067.0,40.8234,40.8305,40.8021,40.8163,67067.0
2019-03-11 14:20:00,57.43,57.44,57.39,57.42,93016.0,40.8092,40.8163,40.7808,40.8021,93016.0
2019-03-11 14:25:00,57.42,57.42,57.41,57.42,36687.0,40.8021,40.8021,40.795,40.8021,36687.0
2019-03-11 14:30:00,57.41,57.45,57.41,57.44,71052.0,40.795,40.8234,40.795,40.8163,71052.0
2019-03-11 14:35:00,57.44,57.46,57.4,57.44,82729.0,40.8163,40.8305,40.7879,40.8163,82729.0
2019-03-11 14:40:00,57.43,57.46,57.42,57.42,48705.0,40.8092,40.8305,40.8021,40.8021,48705.0
2019-03-11 14:45:00,57.42,57.44,57.42,57.43,56850.0,40.8021,40.8163,40.8021,40.8092,56850.0
2019-03-11 14:50:00,57.44,57.49,57.41,57.48,130125.0,40.8163,40.8519,40.795,40.8448,130125.0
2019-03-11 14:55:00,57.49,57.49,57.44,57.47,60683.0,40.8519,40.8519,40.8163,40.8376,60683.0
2019-03-11 15:00:00,57.47,57.49,57.44,57.49,77826.0,40.8376,40.8519,40.8163,40.8519,77826.0
2019-03-11 15:05:00,57.49,57.55,57.48,57.52,84950.0,40.8519,40.8945,40.8448,40.8732,84950.0
2019-03-11 15:10:00,57.52,57.55,57.51,57.55,85016.0,40.8732,40.8945,40.8661,40.8945,85016.0
2019-03-11 15:15:00,57.55,57.55,57.52,57.53,90626.0,40.8945,40.8945,40.8732,40.8803,90626.0
2019-03-11 15:20:00,57.53,57.59,57.52,57.58,145861.0,40.8803,40.9229,40.8732,40.9158,145861.0
2019-03-11 15:25:00,57.57,57.58,57.53,57.56,247013.0,40.9087,40.9158,40.8803,40.9016,247013.0
2019-03-11 15:30:00,57.56,57.6,57.53,57.57,222583.0,40.9016,40.93,40.8803,40.9087,222583.0
2019-03-11 15:35:00,57.58,57.6,57.56,57.58,162193.0,40.9158,40.93,40.9016,40.9158,162193.0
2019-03-11 15:40:00,57.58,57.6,57.53,57.6,226046.0,40.9158,40.93,40.8803,40.93,226046.0
2019-03-11 15:45:00,57.6,57.62,57.53,57.55,267903.0,40.93,40.9442,40.8803,40.8945,267903.0
2019-03-11 15:50:00,57.55,57.55,57.49,57.51,330941.0,40.8945,40.8945,40.8519,40.8661,330941.0
2019-03-11 15:55:00,57.52,57.61,57.49,57.57,1093471.0,40.8732,40.9371,40.8519,40.9087,1093471.0
2019-03-12 09:30:00,57.63,57.82,57.57,57.72,461667.0,40.9513,41.0864,40.9087,41.0153,461667.0
2019-03-12 09:35:00,57.73,57.75,57.66,57.72,186114.0,41.0224,41.0366,40.9727,41.0153,186114.0
2019-03-12 09:40:00,57.72,57.94,57.72,57.92,117849.0,41.0153,41.1716,41.0153,41.1574,117849.0
2019-03-12 09:45:00,57.93,57.95,57.81,57.9,176078.0,41.1645,41.1787,41.0792,41.1432,176078.0
2019-03-12 09:50:00,57.9,57.94,57.87,57.89,150110.0,41.1432,41.1716,41.1219,41.1361,150110.0
2019-03-12 09:55:00,57.89,57.91,57.82,57.84,84831.0,41.1361,41.1503,41.0864,41.1006,84831.0
2019-03-12 10:00:00,57.84,57.87,57.78,57.81,138281.0,41.1006,41.1219,41.0579,41.0792,138281.0
2019-03-12 10:05:00,57.82,57.83,57.74,57.78,170230.0,41.0864,41.0935,41.0295,41.0579,170230.0
2019-03-12 10:10:00,57.78,57.87,57.77,57.83,115833.0,41.0579,41.1219,41.0508,41.0935,115833.0
2019-03-12 10:15:00,57.83,57.95,57.82,57.95,70784.0,41.0935,41.1787,41.0864,41.1787,70784.0
2019-03-12 10:20:00,57.94,58.0,57.93,57.99,88433.0,41.1716,41.2143,41.1645,41.2072,88433.0
2019-03-12 10:25:00,57.99,58.08,57.98,58.08,203713.0,41.2072,41.2711,41.2001,41.2711,203713.0
2019-03-12 10:30:00,58.08,58.12,58.01,58.09,132376.0,41.2711,41.2995,41.2214,41.2782,132376.0
2019-03-12 10:35:00,58.09,58.09,57.92,57.94,146594.0,41.2782,41.2782,41.1574,41.1716,146594.0
2019-03-12 10:40:00,57.94,57.95,57.88,57.91,68729.0,41.1716,41.1787,41.129,41.1503,68729.0
2019-03-12 10:45:00,57.91,57.95,57.89,57.93,68347.0,41.1503,41.1787,41.1361,41.1645,68347.0
2019-03-12 10:50:00,57.93,57.96,57.91,57.93,89529.0,41.1645,41.1858,41.1503,41.1645,89529.0
2019-03-12 10:55:00,57.93,57.95,57.86,57.88,350174.0,41.1645,41.1787,41.1148,41.129,350174.0
2019-03-12 11:00:00,57.88,57.9,57.75,57.89,529721.0,41.129,41.1432,41.0366,41.1361,529721.0
2019-03-12 11:05:00,57.89,57.95,57.85,57.93,193701.0,41.1361,41.1787,41.1077,41.1645,193701.0
2019-03-12 11:10:00,57.93,57.99,57.9,57.92,108184.0,41.1645,41.2072,41.1432,41.1574,108184.0
2019-03-12 11:15:00,57.92,58.0,57.91,57.99,121374.0,41.1574,41.2143,41.1503,41.2072,121374.0
2019-03-12 11:20:00,57.98,58.0,57.96,57.98,99757.0,41.2001,41.2143,41.1858,41.2001,99757.0
2019-03-12 11:25:00,57.98,58.01,57.95,57.99,116638.0,41.2001,41.2214,41.1787,41.2072,116638.0
2019-03-12 11:30:00,57.99,58.0,57.93,57.96,72537.0,41.2072,41.2143,41.1645,41.1858,72537.0
2019-03-12 11:35:00,57.97,58.03,57.96,58.02,73834.0,41.1929,41.2356,41.1858,41.2285,73834.0
2019-03-12 11:40:00,58.02,58.03,57.97,57.99,56514.0,41.2285,41.2356,41.1929,41.2072,56514.0
2019-03-12 11:45:00,57.99,58.0,57.95,57.99,63205.0,41.2072,41.2143,41.1787,41.2072,63205.0
2019-03-12 11:50:00,57.98,57.99,57.96,57.99,62425.0,41.2001,41.2072,41.1858,41.2072,62425.0
2019-03-12 11:55:00,57.99,58.03,57.97,58.02,93023.0,41.2072,41.2356,41.1929,41.2285,93023.0
2019-03-12 12:00:00,58.02,58.03,57.92,57.92,68966.0,41.2285,41.2356,41.1574,41.1574,68966.0
2019-03-12 12:05:00,57.92,57.96,57.91,57.92,48499.0,41.1574,41.1858,41.1503,41.1574,48499.0
2019-03-12 12:10:00,57.92,57.95,57.91,57.93,75743.0,41.1574,41.1787,41.1503,41.1645,75743.0
2019-03-12 12:15:00,57.93,57.99,57.92,57.98,91663.0,41.1645,41.2072,41.1574,41.2001,91663.0
2019-03-12 12:20:00,57.99,57.99,57.92,57.94,54900.0,41.2072,41.2072,41.1574,41.1716,54900.0
2019-03-12 12:25:00,57.94,57.97,57.91,57.95,85771.0,41.1716,41.1929,41.1503,41.1787,85771.0
2019-03-12 12:30:00,57.95,57.95,57.9,57.9,70844.0,41.1787,41.1787,41.1432,41.1432,70844.0
2019-03-12 12:35:00,57.9,57.92,57.88,57.91,75768.0,41.1432,41.1574,41.129,41.1503,75768.0
2019-03-12 12:40:00,57.91,57.93,57.9,57.93,40574.0,41.1503,41.1645,41.1432,41.1645,40574.0
2019-03-12 12:45:00,57.93,57.96,57.9,57.96,120292.0,41.1645,41.1858,41.1432,41.1858,120292.0
2019-03-12 12:50:00,57.96,57.96,57.87,57.92,88114.0,41.1858,41.1858,41.1219,41.1574,88114.0
2019-03-12 12:55:00,57.92,57.93,57.88,57.91,47818.0,41.1574,41.1645,41.129,41.1503,47818.0
2019-03-12 13:00:00,57.91,57.95,57.9,57.93,75955.0,41.1503,41.1787,41.1432,41.1645,75955.0
2019-03-12 13:05:00,57.93,57.93,57.9,57.91,43411.0,41.1645,41.1645,41.1432,41.1503,43411.0
2019-03-12 13:10:00,57.91,57.93,57.88,57.9,91622.0,41.1503,41.1645,41.129,41.1432,91622.0
2019-03-12 13:15:00,57.9,57.91,57.85,57.86,30640.0,41.1432,41.1503,41.1077,41.1148,30640.0
2019-03-12 13:20:00,57.86,57.88,57.83,57.86,67586.0,41.1148,41.129,41.0935,41.1148,67586.0
2019-03-12 13:25:00,57.86,57.88,57.84,57.86,49692.0,41.1148,41.129,41.1006,41.1148,49692.0
2019-03-12 13:30:00,57.87,57.88,57.84,57.86,48409.0,41.1219,41.129,41.1006,41.1148,48409.0
2019-03-12 13:35:00,57.86,57.86,57.83,57.84,39592.0,41.1148,41.1148,41.0935,41.1006,39592.0
2019-03-12 13:40:00,57.84,57.85,57.82,57.82,44960.0,41.1006,41.1077,41.0864,41.0864,44960.0
2019-03-12 13:45:00,57.83,57.83,57.79,57.79,91142.0,41.0935,41.0935,41.065,41.065,91142.0
2019-03-12 13:50:00,57.8,57.8,57.75,57.76,78841.0,41.0721,41.0721,41.0366,41.0437,78841.0
2019-03-12 13:55:00,57.75,57.76,57.73,57.76,59612.0,41.0366,41.0437,41.0224,41.0437,59612.0
2019-03-12 14:00:00,57.76,57.77,57.74,57.76,87337.0,41.0437,41.0508,41.0295,41.0437,87337.0
2019-03-12 14:05:00,57.76,57.77,57.73,57.77,55435.0,41.0437,41.0508,41.0224,41.0508,55435.0
2019-03-12 14:10:00,57.77,57.79,57.74,57.76,68077.0,41.0508,41.065,41.0295,41.0437,68077.0
2019-03-12 14:15:00,57.77,57.77,57.7,57.72,106989.0,41.0508,41.0508,41.0011,41.0153,106989.0
2019-03-12 14:20:00,57.72,57.72,57.66,57.69,111635.0,41.0153,41.0153,40.9727,40.994,111635.0
2019-03-12 14:25:00,57.69,57.7,57.64,57.66,88733.0,40.994,41.0011,40.9584,40.9727,88733.0
2019-03-12 14:30:00,57.67,57.71,57.66,57.69,97548.0,40.9798,41.0082,40.9727,40.994,97548.0
2019-03-12 14:35:00,57.69,57.71,57.67,57.69,85611.0,40.994,41.0082,40.9798,40.994,85611.0
2019-03-12 14:40:00,57.69,57.7,57.66,57.68,64527.0,40.994,41.0011,40.9727,40.9869,64527.0
2019-03-12 14:45:00,57.68,57.7,57.66,57.68,134239.0,40.9869,41.0011,40.9727,40.9869,134239.0
2019-03-12 14:50:00,57.68,57.7,57.66,57.67,62222.0,40.9869,41.0011,40.9727,40.9798,62222.0
2019-03-12 14:55:00,57.67,57.68,57.66,57.67,42998.0,40.9798,40.9869,40.9727,40.9798,42998.0
2019-03-12 15:00:00,57.67,57.69,57.66,57.67,49676.0,40.9798,40.994,40.9727,40.9798,49676.0
2019-03-12 15:05:00,57.66,57.67,57.58,57.58,112428.0,40.9727,40.9798,40.9158,40.9158,112428.0
2019-03-12 15:10:00,57.58,57.6,57.51,57.53,129856.0,40.9158,40.93,40.8661,40.8803,129856.0
2019-03-12 15:15:00,57.52,57.52,57.42,57.43,150696.0,40.8732,40.8732,40.8021,40.8092,150696.0
2019-03-12 15:20:00,57.43,57.55,57.36,57.54,257341.0,40.8092,40.8945,40.7595,40.8874,257341.0
2019-03-12 15:25:00,57.54,57.59,57.52,57.56,103482.0,40.8874,40.9229,40.8732,40.9016,103482.0
2019-03-12 15:30:00,57.57,57.62,57.56,57.62,80412.0,40.9087,40.9442,40.9016,40.9442,80412.0
2019-03-12 15:35:00,57.62,57.63,57.57,57.61,96239.0,40.9442,40.9513,40.9087,40.9371,96239.0
2019-03-12 15:40:00,57.61,57.67,57.59,57.61,174822.0,40.9371,40.9798,40.9229,40.9371,174822.0
2019-03-12 15:45:00,57.62,57.64,57.55,57.56,222519.0,40.9442,40.9584,40.8945,40.9016,222519.0
2019-03-12 15:50:00,57.57,57.59,57.54,57.54,207719.0,40.9087,40.9229,40.8874,40.8874,207719.0
2019-03-12 15:55:00,57.54,57.54,57.43,57.44,1232648.0,40.8874,40.8874,40.8092,40.8163,1232648.0
2019-03-13 09:30:00,57.37,57.5,57.37,57.4,313105.0,40.7666,40.859,40.7666,40.7879,313105.0
2019-03-13 09:35:00,57.4,57.5,57.37,57.44,158233.0,40.7879,40.859,40.7666,40.8163,158233.0
2019-03-13 09:40:00,57.45,57.5,57.37,57.38,167714.0,40.8234,40.859,40.7666,40.7737,167714.0
2019-03-13 09:45:00,57.38,57.44,57.37,57.44,181915.0,40.7737,40.8163,40.7666,40.8163,181915.0
2019-03-13 09:50:00,57.44,57.57,57.43,57.55,95938.0,40.8163,40.9087,40.8092,40.8945,95938.0
2019-03-13 09:55:00,57.55,57.68,57.54,57.65,110145.0,40.8945,40.9869,40.8874,40.9656,110145.0
2019-03-13 10:00:00,57.64,57.65,57.58,57.61,100313.0,40.9584,40.9656,40.9158,40.9371,100313.0
2019-03-13 10:05:00,57.62,57.63,57.5,57.52,106430.0,40.9442,40.9513,40.859,40.8732,106430.0
2019-03-13 10:10:00,57.51,57.54,57.47,57.51,93261.0,40.8661,40.8874,40.8376,40.8661,93261.0
2019-03-13 10:15:00,57.51,57.52,57.46,57.51,93760.0,40.8661,40.8732,40.8305,40.8661,93760.0
2019-03-13 10:20:00,57.51,57.52,57.47,57.5,138419.0,40.8661,40.8732,40.8376,40.859,138419.0
2019-03-13 10:25:00,57.49,57.5,57.47,57.47,102529.0,40.8519,40.859,40.8376,40.8376,102529.0
2019-03-13 10:30:00,57.47,57.51,57.43,57.44,149379.0,40.8376,40.8661,40.8092,40.8163,149379.0
2019-03-13 10:35:00,57.44,57.45,57.39,57.41,123850.0,40.8163,40.8234,40.7808,40.795,123850.0
2019-03-13 10:40:00,57.4,57.41,57.35,57.38,103668.0,40.7879,40.795,40.7524,40.7737,103668.0
2019-03-13 10:45:00,57.38,57.4,57.34,57.38,61448.0,40.7737,40.7879,40.7453,40.7737,61448.0
2019-03-13 10:50:00,57.39,57.42,57.37,57.4,90114.0,40.7808,40.8021,40.7666,40.7879,90114.0
2019-03-13 10:55:00,57.4,57.42,57.37,57.38,95795.0,40.7879,40.8021,40.7666,40.7737,95795.0
2019-03-13 11:00:00,57.38,57.47,57.38,57.46,129763.0,40.7737,40.8376,40.7737,40.8305,129763.0
2019-03-13 11:05:00,57.45,57.51,57.44,57.49,134815.0,40.8234,40.8661,40.8163,40.8519,134815.0
2019-03-13 11:10:00,57.49,57.52,57.46,57.51,521544.0,40.8519,40.8732,40.8305,40.8661,521544.0
2019-03-13 11:15:00,57.52,57.53,57.48,57.52,119563.0,40.8732,40.8803,40.8448,40.8732,119563.0
2019-03-13 11:20:00,57.52,57.53,57.45,57.47,141146.0,40.8732,40.8803,40.8234,40.8376,141146.0
2019-03-13 11:25:00,57.47,57.6,57.47,57.6,114752.0,40.8376,40.93,40.8376,40.93,114752.0
2019-03-13 11:30:00,57.6,57.65,57.59,57.62,79485.0,40.93,40.9656,40.9229,40.9442,79485.0
2019-03-13 11:35:00,57.62,57.64,57.6,57.63,94253.0,40.9442,40.9584,40.93,40.9513,94253.0
2019-03-13 11:40:00,57.63,57.64,57.59,57.61,99773.0,40.9513,40.9584,40.9229,40.9371,99773.0
2019-03-13 11:45:00,57.61,57.63,57.56,57.63,186089.0,40.9371,40.9513,40.9016,40.9513,186089.0
2019-03-13 11:50:00,57.63,57.63,57.57,57.57,138838.0,40.9513,40.9513,40.9087,40.9087,138838.0
2019-03-13 11:55:00,57.58,57.66,57.58,57.63,226109.0,40.9158,40.9727,40.9158,40.9513,226109.0
2019-03-13 12:00:00,57.63,57.65,57.61,57.63,212037.0,40.9513,40.9656,40.9371,40.9513,212037.0
2019-03-13 12:05:00,57.63,57.65,57.61,57.63,130255.0,40.9513,40.9656,40.9371,40.9513,130255.0
2019-03-13 12:10:00,57.63,57.64,57.62,57.63,39958.0,40.9513,40.9584,40.9442,40.9513,39958.0
2019-03-13 12:15:00,57.63,57.64,57.59,57.59,80999.0,40.9513,40.9584,40.9229,40.9229,80999.0
2019-03-13 12:20:00,57.6,57.61,57.57,57.6,52406.0,40.93,40.9371,40.9087,40.93,52406.0
2019-03-13 12:25:00,57.6,57.61,57.57,57.59,72229.0,40.93,40.9371,40.9087,40.9229,72229.0
2019-03-13 12:30:00,57.59,57.6,57.57,57.59,49554.0,40.9229,40.93,40.9087,40.9229,49554.0
2019-03-13 12:35:00,57.59,57.59,57.54,57.58,64026.0,40.9229,40.9229,40.8874,40.9158,64026.0
2019-03-13 12:40:00,57.59,57.62,57.56,57.6,145446.0,40.9229,40.9442,40.9016,40.93,145446.0
2019-03-13 12:45:00,57.6,57.61,57.56,57.6,92491.0,40.93,40.9371,40.9016,40.93,92491.0
2019-03-13 12:50:00,57.6,57.66,57.59,57.64,51719.0,40.93,40.9727,40.9229,40.9584,51719.0
2019-03-13 12:55:00,57.64,57.65,57.59,57.63,78647.0,40.9584,40.9656,40.9229,40.9513,78647.0
2019-03-13 13:00:00,57.63,57.66,57.6,57.63,146631.0,40.9513,40.9727,40.93,40.9513,146631.0
2019-03-13 13:05:00,57.63,57.67,57.6,57.66,100774.0,40.9513,40.9798,40.93,40.9727,100774.0
2019-03-13 13:10:00,57.66,57.66,57.61,57.65,87557.0,40.9727,40.9727,40.9371,40.9656,87557.0
2019-03-13 13:15:00,57.65,57.66,57.63,57.65,55205.0,40.9656,40.9727,40.9513,40.9656,55205.0
2019-03-13 13:20:00,57.65,57.66,57.62,57.64,62983.0,40.9656,40.9727,40.9442,40.9584,62983.0
2019-03-13 13:25:00,57.64,57.65,57.62,57.63,36317.0,40.9584,40.9656,40.9442,40.9513,36317.0
2019-03-13 13:30:00,57.63,57.65,57.63,57.64,40234.0,40.9513,40.9656,40.9513,40.9584,40234.0
2019-03-13 13:35:00,57.63,57.66,57.62,57.66,54699.0,40.9513,40.9727,40.9442,40.9727,54699.0
2019-03-13 13:40:00,57.65,57.66,57.61,57.62,67939.0,40.9656,40.9727,40.9371,40.9442,67939.0
2019-03-13 13:45:00,57.62,57.64,57.6,57.64,44506.0,40.9442,40.9584,40.93,40.9584,44506.0
2019-03-13 13:50:00,57.64,57.65,57.62,57.65,38904.0,40.9584,40.9656,40.9442,40.9656,38904.0
2019-03-13 13:55:00,57.65,57.66,57.63,57.66,56125.0,40.9656,40.9727,40.9513,40.9727,56125.0
2019-03-13 14:00:00,57.66,57.72,57.63,57.7,132449.0,40.9727,41.0153,40.9513,41.0011,132449.0
2019-03-13 14:05:00,57.7,57.74,57.7,57.71,104088.0,41.0011,41.0295,41.0011,41.0082,104088.0
2019-03-13 14:10:00,57.71,57.72,57.65,57.67,62494.0,41.0082,41.0153,40.9656,40.9798,62494.0
2019-03-13 14:15:00,57.67,57.7,57.65,57.69,57948.0,40.9798,41.0011,40.9656,40.994,57948.0
2019-03-13 14:20:00,57.69,57.73,57.68,57.7,138432.0,40.994,41.0224,40.9869,41.0011,138432.0
2019-03-13 14:25:00,57.7,57.74,57.7,57.72,71818.0,41.0011,41.0295,41.0011,41.0153,71818.0
2019-03-13 14:30:00,57.71,57.74,57.69,57.73,65895.0,41.0082,41.0295,40.994,41.0224,65895.0
2019-03-13 14:35:00,57.72,57.74,57.7,57.73,106209.0,41.0153,41.0295,41.0011,41.0224,106209.0
2019-03-13 14:40:00,57.72,57.73,57.7,57.72,96250.0,41.0153,41.0224,41.0011,41.0153,96250.0
2019-03-13 14:45:00,57.72,57.73,57.65,57.71,126134.0,41.0153,41.0224,40.9656,41.0082,126134.0
2019-03-13 14:50:00,57.71,57.71,57.65,57.67,70824.0,41.0082,41.0082,40.9656,40.9798,70824.0
2019-03-13 14:55:00,57.66,57.67,57.6,57.63,194486.0,40.9727,40.9798,40.93,40.9513,194486.0
2019-03-13 15:00:00,57.63,57.65,57.6,57.64,75321.0,40.9513,40.9656,40.93,40.9584,75321.0
2019-03-13 15:05:00,57.64,57.65,57.59,57.62,91636.0,40.9584,40.9656,40.9229,40.9442,91636.0
2019-03-13 15:10:00,57.61,57.65,57.6,57.6,70271.0,40.9371,40.9656,40.93,40.93,70271.0
2019-03-13 15:15:00,57.6,57.63,57.59,57.61,84216.0,40.93,40.9513,40.9229,40.9371,84216.0
2019-03-13 15:20:00,57.61,57.7,57.6,57.67,91246.0,40.9371,41.0011,40.93,40.9798,91246.0
2019-03-13 15:25:00,57.68,57.72,57.65,57.68,110660.0,40.9869,41.0153,40.9656,40.9869,110660.0
2019-03-13 15:30:00,57.67,57.71,57.65,57.67,163420.0,40.9798,41.0082,40.9656,40.9798,163420.0
2019-03-13 15:35:00,57.67,57.72,57.66,57.67,249325.0,40.9798,41.0153,40.9727,40.9798,249325.0
2019-03-13 15:40:00,57.68,57.68,57.61,57.66,125712.0,40.9869,40.9869,40.9371,40.9727,125712.0
2019-03-13 15:45:00,57.66,57.67,57.57,57.59,145047.0,40.9727,40.9798,40.9087,40.9229,145047.0
2019-03-13 15:50:00,57.59,57.67,57.59,57.62,269487.0,40.9229,40.9798,40.9229,40.9442,269487.0
2019-03-13 15:55:00,57.62,57.66,57.58,57.65,577422.0,40.9442,40.9727,40.9158,40.9656,577422.0
2019-03-14 09:30:00,57.71,57.77,57.62,57.68,254194.0,41.0082,41.0508,40.9442,40.9869,254194.0
2019-03-14 09:35:00,57.67,57.68,57.59,57.66,137393.0,40.9798,40.9869,40.9229,40.9727,137393.0
2019-03-14 09:40:00,57.67,57.73,57.63,57.67,111379.0,40.9798,41.0224,40.9513,40.9798,111379.0
2019-03-14 09:45:00,57.68,57.73,57.66,57.7,92088.0,40.9869,41.0224,40.9727,41.0011,92088.0
2019-03-14 09:50:00,57.7,57.73,57.63,57.65,76943.0,41.0011,41.0224,40.9513,40.9656,76943.0
2019-03-14 09:55:00,57.66,57.68,57.6,57.62,64865.0,40.9727,40.9869,40.93,40.9442,64865.0
2019-03-14 10:00:00,57.61,57.62,57.51,57.53,129776.0,40.9371,40.9442,40.8661,40.8803,129776.0
2019-03-14 10:05:00,57.53,57.57,57.51,57.55,111498.0,40.8803,40.9087,40.8661,40.8945,111498.0
2019-03-14 10:10:00,57.55,57.64,57.52,57.62,130631.0,40.8945,40.9584,40.8732,40.9442,130631.0
2019-03-14 10:15:00,57.62,57.62,57.51,57.53,93982.0,40.9442,40.9442,40.8661,40.8803,93982.0
2019-03-14 10:20:00,57.53,57.56,57.51,57.53,64328.0,40.8803,40.9016,40.8661,40.8803,64328.0
2019-03-14 10:25:00,57.53,57.57,57.51,57.57,97813.0,40.8803,40.9087,40.8661,40.9087,97813.0
2019-03-14 10:30:00,57.57,57.67,57.54,57.66,119192.0,40.9087,40.9798,40.8874,40.9727,119192.0
2019-03-14 10:35:00,57.66,57.66,57.57,57.6,69158.0,40.9727,40.9727,40.9087,40.93,69158.0
2019-03-14 10:40:00,57.6,57.64,57.57,57.63,60206.0,40.93,40.9584,40.9087,40.9513,60206.0
2019-03-14 10:45:00,57.62,57.62,57.56,57.58,121490.0,40.9442,40.9442,40.9016,40.9158,121490.0
2019-03-14 10:50:00,57.59,57.62,57.57,57.6,96404.0,40.9229,40.9442,40.9087,40.93,96404.0
2019-03-14 10:55:00,57.6,57.69,57.58,57.65,105792.0,40.93,40.994,40.9158,40.9656,105792.0
2019-03-14 11:00:00,57.66,57.67,57.64,57.67,52993.0,40.9727,40.9798,40.9584,40.9798,52993.0
2019-03-14 11:05:00,57.67,57.77,57.66,57.77,93424.0,40.9798,41.0508,40.9727,41.0508,93424.0
2019-03-14 11:10:00,57.77,57.83,57.76,57.8,92955.0,41.0508,41.0935,41.0437,41.0721,92955.0
2019-03-14 11:15:00,57.8,57.86,57.79,57.86,59707.0,41.0721,41.1148,41.065,41.1148,59707.0
2019-03-14 11:20:00,57.86,57.86,57.82,57.85,45927.0,41.1148,41.1148,41.0864,41.1077,45927.0
2019-03-14 11:25:00,57.84,57.88,57.83,57.85,167826.0,41.1006,41.129,41.0935,41.1077,167826.0
2019-03-14 11:30:00,57.85,57.92,57.82,57.91,159302.0,41.1077,41.1574,41.0864,41.1503,159302.0
2019-03-14 11:35:00,57.91,57.97,57.91,57.95,54163.0,41.1503,41.1929,41.1503,41.1787,54163.0
2019-03-14 11:40:00,57.94,58.03,57.93,58.03,84072.0,41.1716,41.2356,41.1645,41.2356,84072.0
2019-03-14 11:45:00,58.04,58.07,58.02,58.05,70852.0,41.2427,41.264,41.2285,41.2498,70852.0
2019-03-14 11:50:00,58.05,58.09,57.99,58.01,89676.0,41.2498,41.2782,41.2072,41.2214,89676.0
2019-03-14 11:55:00,58.0,58.01,57.94,57.95,111038.0,41.2143,41.2214,41.1716,41.1787,111038.0
2019-03-14 12:00:00,57.94,57.99,57.92,57.93,61799.0,41.1716,41.2072,41.1574,41.1645,61799.0
2019-03-14 12:05:00,57.93,58.0,57.92,57.97,75316.0,41.1645,41.2143,41.1574,41.1929,75316.0
2019-03-14 12:10:00,57.97,57.97,57.94,57.97,59336.0,41.1929,41.1929,41.1716,41.1929,59336.0
2019-03-14 12:15:00,57.97,58.0,57.96,57.99,54783.0,41.1929,41.2143,41.1858,41.2072,54783.0
2019-03-14 12:20:00,57.99,58.0,57.91,57.91,96671.0,41.2072,41.2143,41.1503,41.1503,96671.0
2019-03-14 12:25:00,57.91,57.93,57.9,57.92,48110.0,41.1503,41.1645,41.1432,41.1574,48110.0
2019-03-14 12:30:00,57.92,57.94,57.91,57.92,42340.0,41.1574,41.1716,41.1503,41.1574,42340.0
2019-03-14 12:35:00,57.91,57.93,57.89,57.9,59009.0,41.1503,41.1645,41.1361,41.1432,59009.0
2019-03-14 12:40:00,57.91,57.92,57.89,57.92,38670.0,41.1503,41.1574,41.1361,41.1574,38670.0
2019-03-14 12:45:00,57.93,57.97,57.92,57.95,40309.0,41.1645,41.1929,41.1574,41.1787,40309.0
2019-03-14 12:50:00,57.96,57.97,57.88,57.88,42394.0,41.1858,41.1929,41.129,41.129,42394.0
2019-03-14 12:55:00,57.89,57.91,57.85,57.89,50312.0,41.1361,41.1503,41.1077,41.1361,50312.0
2019-03-14 13:00:00,57.89,57.93,57.84,57.87,104789.0,41.1361,41.1645,41.1006,41.1219,104789.0
2019-03-14 13:05:00,57.87,57.87,57.81,57.83,37152.0,41.1219,41.1219,41.0792,41.0935,37152.0
2019-03-14 13:10:00,57.83,57.83,57.79,57.82,44981.0,41.0935,41.0935,41.065,41.0864,44981.0
2019-03-14 13:15:00,57.83,57.87,57.82,57.87,62966.0,41.0935,41.1219,41.0864,41.1219,62966.0
2019-03-14 13:20:00,57.86,57.88,57.82,57.83,72514.0,41.1148,41.129,41.0864,41.0935,72514.0
2019-03-14 13:25:00,57.82,57.84,57.79,57.8,59918.0,41.0864,41.1006,41.065,41.0721,59918.0
2019-03-14 13:30:00,57.8,57.86,57.79,57.85,44178.0,41.0721,41.1148,41.065,41.1077,44178.0
2019-03-14 13:35:00,57.86,57.9,57.85,57.9,80327.0,41.1148,41.1432,41.1077,41.1432,80327.0
2019-03-14 13:40:00,57.91,57.94,57.86,57.92,97622.0,41.1503,41.1716,41.1148,41.1574,97622.0
2019-03-14 13:45:00,57.92,57.93,57.89,57.91,37949.0,41.1574,41.1645,41.1361,41.1503,37949.0
2019-03-14 13:50:00,57.91,57.91,57.82,57.85,43446.0,41.1503,41.1503,41.0864,41.1077,43446.0
2019-03-14 13:55:00,57.85,57.86,57.83,57.86,35012.0,41.1077,41.1148,41.0935,41.1148,35012.0
2019-03-14 14:00:00,57.85,57.88,57.8,57.82,62164.0,41.1077,41.129,41.0721,41.0864,62164.0
2019-03-14 14:05:00,57.83,57.85,57.82,57.84,38728.0,41.0935,41.1077,41.0864,41.1006,38728.0
2019-03-14 14:10:00,57.85,57.85,57.82,57.83,65582.0,41.1077,41.1077,41.0864,41.0935,65582.0
2019-03-14 14:15:00,57.84,57.86,57.82,57.86,30612.0,41.1006,41.1148,41.0864,41.1148,30612.0
2019-03-14 14:20:00,57.86,57.87,57.85,57.86,47165.0,41.1148,41.1219,41.1077,41.1148,47165.0
2019-03-14 14:25:00,57.85,57.89,57.84,57.88,60299.0,41.1077,41.1361,41.1006,41.129,60299.0
2019-03-14 14:30:00,57.89,57.89,57.85,57.85,43989.0,41.1361,41.1361,41.1077,41.1077,43989.0
2019-03-14 14:35:00,57.86,57.88,57.85,57.86,42650.0,41.1148,41.129,41.1077,41.1148,42650.0
2019-03-14 14:40:00,57.87,57.88,57.83,57.87,52172.0,41.1219,41.129,41.0935,41.1219,52172.0
2019-03-14 14:45:00,57.87,57.88,57.85,57.86,41386.0,41.1219,41.129,41.1077,41.1148,41386.0
2019-03-14 14:50:00,57.85,57.87,57.82,57.86,50599.0,41.1077,41.1219,41.0864,41.1148,50599.0
2019-03-14 14:55:00,57.87,57.92,57.86,57.9,73473.0,41.1219,41.1574,41.1148,41.1432,73473.0
2019-03-14 15:00:00,57.9,57.93,57.88,57.9,74509.0,41.1432,41.1645,41.129,41.1432,74509.0
2019-03-14 15:05:00,57.9,57.91,57.86,57.86,54627.0,41.1432,41.1503,41.1148,41.1148,54627.0
2019-03-14 15:10:00,57.87,57.9,57.86,57.88,69535.0,41.1219,41.1432,41.1148,41.129,69535.0
2019-03-14 15:15:00,57.88,57.9,57.86,57.89,72149.0,41.129,41.1432,41.1148,41.1361,72149.0
2019-03-14 15:20:00,57.88,57.91,57.87,57.88,67006.0,41.129,41.1503,41.1219,41.129,67006.0
2019-03-14 15:25:00,57.89,57.91,57.87,57.91,90224.0,41.1361,41.1503,41.1219,41.1503,90224.0
2019-03-14 15:30:00,57.91,57.97,57.9,57.93,108786.0,41.1503,41.1929,41.1432,41.1645,108786.0
2019-03-14 15:35:00,57.93,58.03,57.92,58.03,152835.0,41.1645,41.2356,41.1574,41.2356,152835.0
2019-03-14 15:40:00,58.03,58.05,58.0,58.05,162131.0,41.2356,41.2498,41.2143,41.2498,162131.0
2019-03-14 15:45:00,58.04,58.05,57.99,58.01,181335.0,41.2427,41.2498,41.2072,41.2214,181335.0
2019-03-14 15:50:00,58.0,58.04,57.98,57.98,237985.0,41.2143,41.2427,41.2001,41.2001,237985.0
2019-03-14 15:55:00,57.97,58.08,57.95,57.98,879172.0,41.1929,41.2711,41.1787,41.2001,879172.0
2019-03-15 09:30:00,58.04,58.23,58.02,58.12,2982168.0,41.2427,41.3777,41.2285,41.2995,2982168.0
2019-03-15 09:35:00,58.13,58.18,58.06,58.09,129803.0,41.3066,41.3422,41.2569,41.2782,129803.0
2019-03-15 09:40:00,58.09,58.15,58.08,58.15,86698.0,41.2782,41.3209,41.2711,41.3209,86698.0
2019-03-15 09:45:00,58.15,58.2,58.06,58.19,163974.0,41.3209,41.3564,41.2569,41.3493,163974.0
2019-03-15 09:50:00,58.19,58.2,58.11,58.12,58784.0,41.3493,41.3564,41.2924,41.2995,58784.0
2019-03-15 09:55:00,58.11,58.12,58.05,58.07,133209.0,41.2924,41.2995,41.2498,41.264,133209.0
2019-03-15 10:00:00,58.08,58.11,58.06,58.1,94445.0,41.2711,41.2924,41.2569,41.2853,94445.0
2019-03-15 10:05:00,58.11,58.23,58.1,58.21,98333.0,41.2924,41.3777,41.2853,41.3635,98333.0
2019-03-15 10:10:00,58.21,58.24,58.1,58.2,119192.0,41.3635,41.3848,41.2853,41.3564,119192.0
2019-03-15 10:15:00,58.19,58.26,58.16,58.2,163507.0,41.3493,41.399,41.328,41.3564,163507.0
2019-03-15 10:20:00,58.2,58.25,58.15,58.17,86232.0,41.3564,41.3919,41.3209,41.3351,86232.0
2019-03-15 10:25:00,58.17,58.22,58.14,58.22,75693.0,41.3351,41.3706,41.3137,41.3706,75693.0
2019-03-15 10:30:00,58.22,58.23,58.04,58.05,150025.0,41.3706,41.3777,41.2427,41.2498,150025.0
2019-03-15 10:35:00,58.05,58.07,57.96,57.99,66131.0,41.2498,41.264,41.1858,41.2072,66131.0
2019-03-15 10:40:00,57.99,58.02,57.97,58.0,52374.0,41.2072,41.2285,41.1929,41.2143,52374.0
2019-03-15 10:45:00,58.01,58.05,58.0,58.01,70761.0,41.2214,41.2498,41.2143,41.2214,70761.0
2019-03-15 10:50:00,58.01,58.01,57.96,57.98,40071.0,41.2214,41.2214,41.1858,41.2001,40071.0
2019-03-15 10:55:00,57.98,58.01,57.95,57.96,42622.0,41.2001,41.2214,41.1787,41.1858,42622.0
2019-03-15 11:00:00,57.95,57.99,57.93,57.98,95853.0,41.1787,41.2072,41.1645,41.2001,95853.0
2019-03-15 11:05:00,57.98,58.02,57.97,57.98,60578.0,41.2001,41.2285,41.1929,41.2001,60578.0
2019-03-15 11:10:00,57.98,58.03,57.97,58.0,55468.0,41.2001,41.2356,41.1929,41.2143,55468.0
2019-03-15 11:15:00,58.0,58.09,57.99,58.09,67807.0,41.2143,41.2782,41.2072,41.2782,67807.0
2019-03-15 11:20:00,58.08,58.21,58.07,58.18,70634.0,41.2711,41.3635,41.264,41.3422,70634.0
2019-03-15 11:25:00,58.19,58.19,58.12,58.17,67604.0,41.3493,41.3493,41.2995,41.3351,67604.0
2019-03-15 11:30:00,58.17,58.19,58.1,58.11,61129.0,41.3351,41.3493,41.2853,41.2924,61129.0
2019-03-15 11:35:00,58.11,58.13,58.06,58.11,83531.0,41.2924,41.3066,41.2569,41.2924,83531.0
2019-03-15 11:40:00,58.11,58.14,58.07,58.07,79425.0,41.2924,41.3137,41.264,41.264,79425.0
2019-03-15 11:45:00,58.08,58.21,58.06,58.21,136207.0,41.2711,41.3635,41.2569,41.3635,136207.0
2019-03-15 11:50:00,58.21,58.24,58.13,58.14,68105.0,41.3635,41.3848,41.3066,41.3137,68105.0
2019-03-15 11:55:00,58.14,58.16,58.11,58.14,40971.0,41.3137,41.328,41.2924,41.3137,40971.0
2019-03-15 12:00:00,58.14,58.15,58.07,58.1,67156.0,41.3137,41.3209,41.264,41.2853,67156.0
2019-03-15 12:05:00,58.1,58.13,58.07,58.13,56628.0,41.2853,41.3066,41.264,41.3066,56628.0
2019-03-15 12:10:00,58.13,58.22,58.12,58.2,98337.0,41.3066,41.3706,41.2995,41.3564,98337.0
2019-03-15 12:15:00,58.2,58.22,58.17,58.2,42416.0,41.3564,41.3706,41.3351,41.3564,42416.0
2019-03-15 12:20:00,58.21,58.25,58.21,58.23,50807.0,41.3635,41.3919,41.3635,41.3777,50807.0
2019-03-15 12:25:00,58.22,58.22,58.16,58.2,40321.0,41.3706,41.3706,41.328,41.3564,40321.0
2019-03-15 12:30:00,58.19,58.26,58.19,58.24,77188.0,41.3493,41.399,41.3493,41.3848,77188.0
2019-03-15 12:35:00,58.25,58.32,58.24,58.32,98512.0,41.3919,41.4417,41.3848,41.4417,98512.0
2019-03-15 12:40:00,58.32,58.33,58.29,58.3,66027.0,41.4417,41.4488,41.4203,41.4274,66027.0
2019-03-15 12:45:00,58.29,58.33,58.28,58.33,69149.0,41.4203,41.4488,41.4132,41.4488,69149.0
2019-03-15 12:50:00,58.33,58.37,58.3,58.33,53810.0,41.4488,41.4772,41.4274,41.4488,53810.0
2019-03-15 12:55:00,58.33,58.34,58.27,58.29,32479.0,41.4488,41.4559,41.4061,41.4203,32479.0
2019-03-15 13:00:00,58.3,58.31,58.25,58.26,45617.0,41.4274,41.4345,41.3919,41.399,45617.0
2019-03-15 13:05:00,58.27,58.28,58.23,58.26,35611.0,41.4061,41.4132,41.3777,41.399,35611.0
2019-03-15 13:10:00,58.26,58.27,58.25,58.26,30667.0,41.399,41.4061,41.3919,41.399,30667.0
2019-03-15 13:15:00,58.26,58.3,58.26,58.26,60122.0,41.399,41.4274,41.399,41.399,60122.0
2019-03-15 13:20:00,58.27,58.27,58.21,58.23,40389.0,41.4061,41.4061,41.3635,41.3777,40389.0
2019-03-15 13:25:00,58.23,58.24,58.19,58.2,34481.0,41.3777,41.3848,41.3493,41.3564,34481.0
2019-03-15 13:30:00,58.21,58.24,58.2,58.22,43970.0,41.3635,41.3848,41.3564,41.3706,43970.0
2019-03-15 13:35:00,58.22,58.24,58.2,58.2,53129.0,41.3706,41.3848,41.3564,41.3564,53129.0
2019-03-15 13:40:00,58.2,58.22,58.18,58.22,43898.0,41.3564,41.3706,41.3422,41.3706,43898.0
2019-03-15 13:45:00,58.22,58.26,58.21,58.24,38707.0,41.3706,41.399,41.3635,41.3848,38707.0
2019-03-15 13:50:00,58.25,58.26,58.24,58.25,26304.0,41.3919,41.399,41.3848,41.3919,26304.0
2019-03-15 13:55:00,58.24,58.25,58.21,58.23,35546.0,41.3848,41.3919,41.3635,41.3777,35546.0
2019-03-15 14:00:00,58.24,58.26,58.21,58.24,69550.0,41.3848,41.399,41.3635,41.3848,69550.0
2019-03-15 14:05:00,58.23,58.25,58.2,58.2,56094.0,41.3777,41.3919,41.3564,41.3564,56094.0
2019-03-15 14:10:00,58.2,58.22,58.17,58.19,43187.0,41.3564,41.3706,41.3351,41.3493,43187.0
2019-03-15 14:15:00,58.18,58.19,58.15,58.16,33501.0,41.3422,41.3493,41.3209,41.328,33501.0
2019-03-15 14:20:00,58.15,58.16,58.13,58.14,49277.0,41.3209,41.328,41.3066,41.3137,49277.0
2019-03-15 14:25:00,58.13,58.18,58.13,58.18,42046.0,41.3066,41.3422,41.3066,41.3422,42046.0
2019-03-15 14:30:00,58.18,58.38,58.17,58.36,159842.0,41.3422,41.4843,41.3351,41.4701,159842.0
2019-03-15 14:35:00,58.36,58.37,58.32,58.35,77597.0,41.4701,41.4772,41.4417,41.463,77597.0
2019-03-15 14:40:00,58.33,58.35,58.32,58.32,57774.0,41.4488,41.463,41.4417,41.4417,57774.0
2019-03-15 14:45:00,58.32,58.36,58.32,58.33,47557.0,41.4417,41.4701,41.4417,41.4488,47557.0
2019-03-15 14:50:00,58.33,58.34,58.3,58.32,48462.0,41.4488,41.4559,41.4274,41.4417,48462.0
2019-03-15 14:55:00,58.32,58.33,58.26,58.29,56475.0,41.4417,41.4488,41.399,41.4203,56475.0
2019-03-15 15:00:00,58.29,58.29,58.24,58.28,76996.0,41.4203,41.4203,41.3848,41.4132,76996.0
2019-03-15 15:05:00,58.27,58.28,58.23,58.23,43816.0,41.4061,41.4132,41.3777,41.3777,43816.0
2019-03-15 15:10:00,58.24,58.28,58.23,58.27,84119.0,41.3848,41.4132,41.3777,41.4061,84119.0
2019-03-15 15:15:00,58.26,58.33,58.25,58.32,82300.0,41.399,41.4488,41.3919,41.4417,82300.0
2019-03-15 15:20:00,58.31,58.4,58.31,58.39,107901.0,41.4345,41.4985,41.4345,41.4914,107901.0
2019-03-15 15:25:00,58.39,58.48,58.38,58.46,122517.0,41.4914,41.5553,41.4843,41.5411,122517.0
2019-03-15 15:30:00,58.46,58.46,58.38,58.44,181803.0,41.5411,41.5411,41.4843,41.5269,181803.0
2019-03-15 15:35:00,58.44,58.48,58.39,58.46,145580.0,41.5269,41.5553,41.4914,41.5411,145580.0
2019-03-15 15:40:00,58.46,58.5,58.41,58.5,187096.0,41.5411,41.5696,41.5056,41.5696,187096.0
2019-03-15 15:45:00,58.49,58.51,58.42,58.46,279698.0,41.5625,41.5767,41.5127,41.5411,279698.0
2019-03-15 15:50:00,58.46,58.46,58.4,58.41,312435.0,41.5411,41.5411,41.4985,41.5056,312435.0
2019-03-15 15:55:00,58.41,58.47,58.38,58.43,913567.0,41.5056,41.5482,41.4843,41.5198,913567.0
2019-03-18 09:30:00,58.27,58.32,57.89,58.01,456016.0,41.4061,41.4417,41.1361,41.2214,456016.0
2019-03-18 09:35:00,58.02,58.18,57.98,58.16,98779.0,41.2285,41.3422,41.2001,41.328,98779.0
2019-03-18 09:40:00,58.15,58.19,58.08,58.16,154117.0,41.3209,41.3493,41.2711,41.328,154117.0
2019-03-18 09:45:00,58.15,58.29,58.14,58.2,129576.0,41.3209,41.4203,41.3137,41.3564,129576.0
2019-03-18 09:50:00,58.21,58.21,58.06,58.07,140303.0,41.3635,41.3635,41.2569,41.264,140303.0
2019-03-18 09:55:00,58.06,58.1,57.9,57.94,158382.0,41.2569,41.2853,41.1432,41.1716,158382.0
2019-03-18 10:00:00,57.95,58.0,57.92,57.94,96341.0,41.1787,41.2143,41.1574,41.1716,96341.0
2019-03-18 10:05:00,57.95,57.97,57.86,57.87,135455.0,41.1787,41.1929,41.1148,41.1219,135455.0
2019-03-18 10:10:00,57.87,57.88,57.74,57.74,228099.0,41.1219,41.129,41.0295,41.0295,228099.0
2019-03-18 10:15:00,57.75,57.86,57.75,57.85,105076.0,41.0366,41.1148,41.0366,41.1077,105076.0
2019-03-18 10:20:00,57.85,57.85,57.78,57.8,65966.0,41.1077,41.1077,41.0579,41.0721,65966.0
2019-03-18 10:25:00,57.8,57.86,57.78,57.85,94183.0,41.0721,41.1148,41.0579,41.1077,94183.0
2019-03-18 10:30:00,57.85,57.87,57.81,57.86,97567.0,41.1077,41.1219,41.0792,41.1148,97567.0
2019-03-18 10:35:00,57.85,57.86,57.78,57.8,87336.0,41.1077,41.1148,41.0579,41.0721,87336.0
2019-03-18 10:40:00,57.8,57.82,57.79,57.82,107486.0,41.0721,41.0864,41.065,41.0864,107486.0
2019-03-18 10:45:00,57.82,57.87,57.81,57.87,104866.0,41.0864,41.1219,41.0792,41.1219,104866.0
2019-03-18 10:50:00,57.88,57.88,57.75,57.76,200713.0,41.129,41.129,41.0366,41.0437,200713.0
2019-03-18 10:55:00,57.76,57.76,57.66,57.7,166915.0,41.0437,41.0437,40.9727,41.0011,166915.0
2019-03-18 11:00:00,57.69,57.7,57.56,57.62,203590.0,40.994,41.0011,40.9016,40.9442,203590.0
2019-03-18 11:05:00,57.63,57.75,57.61,57.75,93842.0,40.9513,41.0366,40.9371,41.0366,93842.0
2019-03-18 11:10:00,57.75,57.76,57.69,57.72,142344.0,41.0366,41.0437,40.994,41.0153,142344.0
2019-03-18 11:15:00,57.72,57.75,57.69,57.75,84391.0,41.0153,41.0366,40.994,41.0366,84391.0
2019-03-18 11:20:00,57.75,57.79,57.71,57.78,191698.0,41.0366,41.065,41.0082,41.0579,191698.0
2019-03-18 11:25:00,57.78,57.8,57.72,57.73,160992.0,41.0579,41.0721,41.0153,41.0224,160992.0
2019-03-18 11:30:00,57.73,57.75,57.7,57.75,93088.0,41.0224,41.0366,41.0011,41.0366,93088.0
2019-03-18 11:35:00,57.75,57.75,57.68,57.71,70251.0,41.0366,41.0366,40.9869,41.0082,70251.0
2019-03-18 11:40:00,57.72,57.75,57.68,57.75,65721.0,41.0153,41.0366,40.9869,41.0366,65721.0
2019-03-18 11:45:00,57.74,57.79,57.74,57.79,90660.0,41.0295,41.065,41.0295,41.065,90660.0
2019-03-18 11:50:00,57.8,57.95,57.8,57.94,137321.0,41.0721,41.1787,41.0721,41.1716,137321.0
2019-03-18 11:55:00,57.94,57.95,57.9,57.92,142113.0,41.1716,41.1787,41.1432,41.1574,142113.0
2019-03-18 12:00:00,57.92,57.94,57.88,57.9,84449.0,41.1574,41.1716,41.129,41.1432,84449.0
2019-03-18 12:05:00,57.9,57.9,57.84,57.88,78944.0,41.1432,41.1432,41.1006,41.129,78944.0
2019-03-18 12:10:00,57.87,57.88,57.83,57.87,73496.0,41.1219,41.129,41.0935,41.1219,73496.0
2019-03-18 12:15:00,57.88,57.9,57.84,57.87,73962.0,41.129,41.1432,41.1006,41.1219,73962.0
2019-03-18 12:20:00,57.87,57.93,57.86,57.91,45697.0,41.1219,41.1645,41.1148,41.1503,45697.0
2019-03-18 12:25:00,57.92,57.93,57.88,57.93,57907.0,41.1574,41.1645,41.129,41.1645,57907.0
2019-03-18 12:30:00,57.93,57.94,57.89,57.91,60995.0,41.1645,41.1716,41.1361,41.1503,60995.0
2019-03-18 12:35:00,57.91,57.92,57.89,57.91,81768.0,41.1503,41.1574,41.1361,41.1503,81768.0
2019-03-18 12:40:00,57.91,57.92,57.89,57.91,85720.0,41.1503,41.1574,41.1361,41.1503,85720.0
2019-03-18 12:45:00,57.91,57.92,57.9,57.91,61591.0,41.1503,41.1574,41.1432,41.1503,61591.0
2019-03-18 12:50:00,57.91,57.94,57.9,57.93,57488.0,41.1503,41.1716,41.1432,41.1645,57488.0
2019-03-18 12:55:00,57.93,57.93,57.85,57.88,55994.0,41.1645,41.1645,41.1077,41.129,55994.0
2019-03-18 13:00:00,57.88,57.89,57.85,57.86,57458.0,41.129,41.1361,41.1077,41.1148,57458.0
2019-03-18 13:05:00,57.86,57.89,57.84,57.85,57686.0,41.1148,41.1361,41.1006,41.1077,57686.0
2019-03-18 13:10:00,57.84,57.87,57.82,57.86,59989.0,41.1006,41.1219,41.0864,41.1148,59989.0
2019-03-18 13:15:00,57.87,57.88,57.85,57.88,44929.0,41.1219,41.129,41.1077,41.129,44929.0
2019-03-18 13:20:00,57.88,57.93,57.87,57.91,50996.0,41.129,41.1645,41.1219,41.1503,50996.0
2019-03-18 13:25:00,57.92,57.96,57.88,57.96,75993.0,41.1574,41.1858,41.129,41.1858,75993.0
2019-03-18 13:30:00,57.96,57.98,57.94,57.98,48831.0,41.1858,41.2001,41.1716,41.2001,48831.0
2019-03-18 13:35:00,57.98,58.01,57.97,58.0,85593.0,41.2001,41.2214,41.1929,41.2143,85593.0
2019-03-18 13:40:00,57.99,58.0,57.94,57.95,63574.0,41.2072,41.2143,41.1716,41.1787,63574.0
2019-03-18 13:45:00,57.95,57.96,57.91,57.93,83341.0,41.1787,41.1858,41.1503,41.1645,83341.0
2019-03-18 13:50:00,57.93,57.93,57.9,57.93,29388.0,41.1645,41.1645,41.1432,41.1645,29388.0
2019-03-18 13:55:00,57.92,57.93,57.9,57.9,28108.0,41.1574,41.1645,41.1432,41.1432,28108.0
2019-03-18 14:00:00,57.91,57.91,57.84,57.86,171469.0,41.1503,41.1503,41.1006,41.1148,171469.0
2019-03-18 14:05:00,57.86,57.88,57.85,57.88,60220.0,41.1148,41.129,41.1077,41.129,60220.0
2019-03-18 14:10:00,57.88,57.9,57.83,57.83,64442.0,41.129,41.1432,41.0935,41.0935,64442.0
2019-03-18 14:15:00,57.84,57.94,57.83,57.94,117455.0,41.1006,41.1716,41.0935,41.1716,117455.0
2019-03-18 14:20:00,57.93,57.95,57.9,57.94,51218.0,41.1645,41.1787,41.1432,41.1716,51218.0
2019-03-18 14:25:00,57.94,57.97,57.93,57.93,46923.0,41.1716,41.1929,41.1645,41.1645,46923.0
2019-03-18 14:30:00,57.94,57.95,57.92,57.95,42729.0,41.1716,41.1787,41.1574,41.1787,42729.0
2019-03-18 14:35:00,57.95,57.99,57.94,57.97,65660.0,41.1787,41.2072,41.1716,41.1929,65660.0
2019-03-18 14:40:00,57.96,57.99,57.96,57.99,27259.0,41.1858,41.2072,41.1858,41.2072,27259.0
2019-03-18 14:45:00,57.99,57.99,57.96,57.99,44455.0,41.2072,41.2072,41.1858,41.2072,44455.0
2019-03-18 14:50:00,57.98,57.99,57.97,57.97,49693.0,41.2001,41.2072,41.1929,41.1929,49693.0
2019-03-18 14:55:00,57.97,58.0,57.96,58.0,101997.0,41.1929,41.2143,41.1858,41.2143,101997.0
2019-03-18 15:00:00,57.99,58.0,57.97,57.99,54859.0,41.2072,41.2143,41.1929,41.2072,54859.0
2019-03-18 15:05:00,57.99,58.0,57.94,57.96,69682.0,41.2072,41.2143,41.1716,41.1858,69682.0
2019-03-18 15:10:00,57.96,57.97,57.94,57.96,60526.0,41.1858,41.1929,41.1716,41.1858,60526.0
2019-03-18 15:15:00,57.96,57.98,57.94,57.97,108211.0,41.1858,41.2001,41.1716,41.1929,108211.0
2019-03-18 15:20:00,57.96,57.99,57.94,57.97,105999.0,41.1858,41.2072,41.1716,41.1929,105999.0
2019-03-18 15:25:00,57.97,57.99,57.92,57.92,66173.0,41.1929,41.2072,41.1574,41.1574,66173.0
2019-03-18 15:30:00,57.92,57.99,57.91,57.96,147422.0,41.1574,41.2072,41.1503,41.1858,147422.0
2019-03-18 15:35:00,57.96,57.98,57.93,57.94,74390.0,41.1858,41.2001,41.1645,41.1716,74390.0
2019-03-18 15:40:00,57.93,58.07,57.92,58.07,156063.0,41.1645,41.264,41.1574,41.264,156063.0
2019-03-18 15:45:00,58.06,58.1,58.04,58.07,179859.0,41.2569,41.2853,41.2427,41.264,179859.0
2019-03-18 15:50:00,58.08,58.1,58.06,58.07,231757.0,41.2711,41.2853,41.2569,41.264,231757.0
2019-03-18 15:55:00,58.07,58.09,58.02,58.07,373407.0,41.264,41.2782,41.2285,41.264,373407.0
2019-03-19 09:30:00,58.1,58.2,57.96,57.99,246658.0,41.2853,41.3564,41.1858,41.2072,246658.0
2019-03-19 09:35:00,58.0,58.08,57.99,58.05,116133.0,41.2143,41.2711,41.2072,41.2498,116133.0
2019-03-19 09:40:00,58.05,58.06,57.87,57.88,122051.0,41.2498,41.2569,41.1219,41.129,122051.0
2019-03-19 09:45:00,57.88,57.91,57.8,57.88,156325.0,41.129,41.1503,41.0721,41.129,156325.0
2019-03-19 09:50:00,57.88,57.96,57.84,57.93,93494.0,41.129,41.1858,41.1006,41.1645,93494.0
2019-03-19 09:55:00,57.93,57.96,57.87,57.9,114938.0,41.1645,41.1858,41.1219,41.1432,114938.0
2019-03-19 10:00:00,57.9,57.93,57.82,57.85,128810.0,41.1432,41.1645,41.0864,41.1077,128810.0
2019-03-19 10:05:00,57.85,57.85,57.82,57.85,163047.0,41.1077,41.1077,41.0864,41.1077,163047.0
2019-03-19 10:10:00,57.85,57.94,57.84,57.92,93549.0,41.1077,41.1716,41.1006,41.1574,93549.0
2019-03-19 10:15:00,57.92,57.99,57.87,57.96,152203.0,41.1574,41.2072,41.1219,41.1858,152203.0
2019-03-19 10:20:00,57.96,57.96,57.87,57.89,140862.0,41.1858,41.1858,41.1219,41.1361,140862.0
2019-03-19 10:25:00,57.89,57.92,57.87,57.88,86401.0,41.1361,41.1574,41.1219,41.129,86401.0
2019-03-19 10:30:00,57.89,57.92,57.86,57.86,69440.0,41.1361,41.1574,41.1148,41.1148,69440.0
2019-03-19 10:35:00,57.87,57.89,57.85,57.87,56180.0,41.1219,41.1361,41.1077,41.1219,56180.0
2019-03-19 10:40:00,57.87,57.9,57.85,57.87,42262.0,41.1219,41.1432,41.1077,41.1219,42262.0
2019-03-19 10:45:00,57.86,57.9,57.86,57.9,73866.0,41.1148,41.1432,41.1148,41.1432,73866.0
2019-03-19 10:50:00,57.89,57.91,57.86,57.87,73135.0,41.1361,41.1503,41.1148,41.1219,73135.0
2019-03-19 10:55:00,57.88,57.89,57.81,57.82,119577.0,41.129,41.1361,41.0792,41.0864,119577.0
2019-03-19 11:00:00,57.82,57.85,57.81,57.82,58233.0,41.0864,41.1077,41.0792,41.0864,58233.0
2019-03-19 11:05:00,57.82,57.84,57.81,57.83,32234.0,41.0864,41.1006,41.0792,41.0935,32234.0
2019-03-19 11:10:00,57.83,57.84,57.8,57.81,52496.0,41.0935,41.1006,41.0721,41.0792,52496.0
2019-03-19 11:15:00,57.8,57.82,57.75,57.76,113268.0,41.0721,41.0864,41.0366,41.0437,113268.0
2019-03-19 11:20:00,57.77,57.83,57.76,57.83,69709.0,41.0508,41.0935,41.0437,41.0935,69709.0
2019-03-19 11:25:00,57.82,57.84,57.76,57.77,63463.0,41.0864,41.1006,41.0437,41.0508,63463.0
2019-03-19 11:30:00,57.77,57.77,57.66,57.71,98453.0,41.0508,41.0508,40.9727,41.0082,98453.0
2019-03-19 11:35:00,57.71,57.75,57.7,57.73,56594.0,41.0082,41.0366,41.0011,41.0224,56594.0
2019-03-19 11:40:00,57.73,57.76,57.72,57.76,36713.0,41.0224,41.0437,41.0153,41.0437,36713.0
2019-03-19 11:45:00,57.75,57.83,57.75,57.81,58560.0,41.0366,41.0935,41.0366,41.0792,58560.0
2019-03-19 11:50:00,57.81,57.84,57.8,57.82,40491.0,41.0792,41.1006,41.0721,41.0864,40491.0
2019-03-19 11:55:00,57.82,57.91,57.8,57.91,115542.0,41.0864,41.1503,41.0721,41.1503,115542.0
2019-03-19 12:00:00,57.91,57.95,57.89,57.91,73068.0,41.1503,41.1787,41.1361,41.1503,73068.0
2019-03-19 12:05:00,57.91,57.92,57.83,57.85,57957.0,41.1503,41.1574,41.0935,41.1077,57957.0
2019-03-19 12:10:00,57.85,57.86,57.83,57.86,21580.0,41.1077,41.1148,41.0935,41.1148,21580.0
2019-03-19 12:15:00,57.86,57.86,57.83,57.84,36439.0,41.1148,41.1148,41.0935,41.1006,36439.0
2019-03-19 12:20:00,57.84,57.86,57.8,57.84,42616.0,41.1006,41.1148,41.0721,41.1006,42616.0
2019-03-19 12:25:00,57.84,57.89,57.83,57.88,44078.0,41.1006,41.1361,41.0935,41.129,44078.0
2019-03-19 12:30:00,57.87,57.88,57.82,57.83,85540.0,41.1219,41.129,41.0864,41.0935,85540.0
2019-03-19 12:35:00,57.83,57.84,57.75,57.75,39093.0,41.0935,41.1006,41.0366,41.0366,39093.0
2019-03-19 12:40:00,57.76,57.79,57.75,57.76,43204.0,41.0437,41.065,41.0366,41.0437,43204.0
2019-03-19 12:45:00,57.77,57.77,57.53,57.54,213273.0,41.0508,41.0508,40.8803,40.8874,213273.0
2019-03-19 12:50:00,57.54,57.62,57.53,57.55,130243.0,40.8874,40.9442,40.8803,40.8945,130243.0
2019-03-19 12:55:00,57.56,57.67,57.55,57.67,93401.0,40.9016,40.9798,40.8945,40.9798,93401.0
2019-03-19 13:00:00,57.66,57.67,57.61,57.63,118412.0,40.9727,40.9798,40.9371,40.9513,118412.0
2019-03-19 13:05:00,57.63,57.68,57.62,57.66,37822.0,40.9513,40.9869,40.9442,40.9727,37822.0
2019-03-19 13:10:00,57.66,57.73,57.65,57.72,59488.0,40.9727,41.0224,40.9656,41.0153,59488.0
2019-03-19 13:15:00,57.73,57.74,57.67,57.67,51031.0,41.0224,41.0295,40.9798,40.9798,51031.0
2019-03-19 13:20:00,57.67,57.7,57.66,57.66,52742.0,40.9798,41.0011,40.9727,40.9727,52742.0
2019-03-19 13:25:00,57.67,57.68,57.64,57.66,40382.0,40.9798,40.9869,40.9584,40.9727,40382.0
2019-03-19 13:30:00,57.65,57.66,57.6,57.62,93589.0,40.9656,40.9727,40.93,40.9442,93589.0
2019-03-19 13:35:00,57.62,57.64,57.61,57.62,45552.0,40.9442,40.9584,40.9371,40.9442,45552.0
2019-03-19 13:40:00,57.62,57.63,57.59,57.62,43702.0,40.9442,40.9513,40.9229,40.9442,43702.0
2019-03-19 13:45:00,57.62,57.63,57.58,57.61,51721.0,40.9442,40.9513,40.9158,40.9371,51721.0
2019-03-19 13:50:00,57.61,57.61,57.58,57.59,37845.0,40.9371,40.9371,40.9158,40.9229,37845.0
2019-03-19 13:55:00,57.59,57.61,57.49,57.5,211637.0,40.9229,40.9371,40.8519,40.859,211637.0
2019-03-19 14:00:00,57.5,57.53,57.46,57.52,126434.0,40.859,40.8803,40.8305,40.8732,126434.0
2019-03-19 14:05:00,57.51,57.55,57.46,57.47,72980.0,40.8661,40.8945,40.8305,40.8376,72980.0
2019-03-19 14:10:00,57.47,57.47,57.44,57.45,68507.0,40.8376,40.8376,40.8163,40.8234,68507.0
2019-03-19 14:15:00,57.45,57.45,57.36,57.41,147794.0,40.8234,40.8234,40.7595,40.795,147794.0
2019-03-19 14:20:00,57.4,57.43,57.39,57.43,66910.0,40.7879,40.8092,40.7808,40.8092,66910.0
2019-03-19 14:25:00,57.42,57.49,57.42,57.47,77497.0,40.8021,40.8519,40.8021,40.8376,77497.0
2019-03-19 14:30:00,57.47,57.49,57.44,57.47,158220.0,40.8376,40.8519,40.8163,40.8376,158220.0
2019-03-19 14:35:00,57.47,57.53,57.47,57.51,127534.0,40.8376,40.8803,40.8376,40.8661,127534.0
2019-03-19 14:40:00,57.5,57.61,57.5,57.59,65578.0,40.859,40.9371,40.859,40.9229,65578.0
2019-03-19 14:45:00,57.59,57.63,57.58,57.58,55411.0,40.9229,40.9513,40.9158,40.9158,55411.0
2019-03-19 14:50:00,57.58,57.59,57.55,57.59,61833.0,40.9158,40.9229,40.8945,40.9229,61833.0
2019-03-19 14:55:00,57.59,57.6,57.52,57.56,111886.0,40.9229,40.93,40.8732,40.9016,111886.0
2019-03-19 15:00:00,57.56,57.56,57.5,57.54,69785.0,40.9016,40.9016,40.859,40.8874,69785.0
2019-03-19 15:05:00,57.55,57.58,57.53,57.55,104417.0,40.8945,40.9158,40.8803,40.8945,104417.0
2019-03-19 15:10:00,57.55,57.57,57.49,57.49,75532.0,40.8945,40.9087,40.8519,40.8519,75532.0
2019-03-19 15:15:00,57.49,57.51,57.46,57.46,115465.0,40.8519,40.8661,40.8305,40.8305,115465.0
2019-03-19 15:20:00,57.46,57.48,57.44,57.44,59474.0,40.8305,40.8448,40.8163,40.8163,59474.0
2019-03-19 15:25:00,57.44,57.47,57.43,57.45,105212.0,40.8163,40.8376,40.8092,40.8234,105212.0
2019-03-19 15:30:00,57.45,57.51,57.43,57.51,84189.0,40.8234,40.8661,40.8092,40.8661,84189.0
2019-03-19 15:35:00,57.5,57.5,57.43,57.43,208353.0,40.859,40.859,40.8092,40.8092,208353.0
2019-03-19 15:40:00,57.43,57.44,57.31,57.31,277219.0,40.8092,40.8163,40.724,40.724,277219.0
2019-03-19 15:45:00,57.32,57.41,57.31,57.4,232818.0,40.7311,40.795,40.724,40.7879,232818.0
2019-03-19 15:50:00,57.41,57.41,57.34,57.35,323362.0,40.795,40.795,40.7453,40.7524,323362.0
2019-03-19 15:55:00,57.35,57.55,57.35,57.52,828810.0,40.7524,40.8945,40.7524,40.8732,828810.0
2019-03-20 09:30:00,57.51,57.51,57.12,57.21,351593.0,40.8661,40.8661,40.5889,40.6529,351593.0
2019-03-20 09:35:00,57.21,57.31,57.11,57.28,199585.0,40.6529,40.724,40.5818,40.7026,199585.0
2019-03-20 09:40:00,57.28,57.39,57.23,57.32,76041.0,40.7026,40.7808,40.6671,40.7311,76041.0
2019-03-20 09:45:00,57.33,57.37,57.28,57.33,104587.0,40.7382,40.7666,40.7026,40.7382,104587.0
2019-03-20 09:50:00,57.33,57.47,57.31,57.46,101457.0,40.7382,40.8376,40.724,40.8305,101457.0
2019-03-20 09:55:00,57.44,57.46,57.32,57.33,85453.0,40.8163,40.8305,40.7311,40.7382,85453.0
2019-03-20 10:00:00,57.32,57.38,57.32,57.34,84956.0,40.7311,40.7737,40.7311,40.7453,84956.0
2019-03-20 10:05:00,57.34,57.43,57.34,57.42,56775.0,40.7453,40.8092,40.7453,40.8021,56775.0
2019-03-20 10:10:00,57.41,57.45,57.4,57.44,38835.0,40.795,40.8234,40.7879,40.8163,38835.0
2019-03-20 10:15:00,57.44,57.44,57.34,57.34,79878.0,40.8163,40.8163,40.7453,40.7453,79878.0
2019-03-20 10:20:00,57.34,57.35,57.29,57.34,95671.0,40.7453,40.7524,40.7097,40.7453,95671.0
2019-03-20 10:25:00,57.33,57.37,57.31,57.36,120565.0,40.7382,40.7666,40.724,40.7595,120565.0
2019-03-20 10:30:00,57.36,57.39,57.32,57.33,72279.0,40.7595,40.7808,40.7311,40.7382,72279.0
2019-03-20 10:35:00,57.33,57.34,57.28,57.32,56615.0,40.7382,40.7453,40.7026,40.7311,56615.0
2019-03-20 10:40:00,57.31,57.34,57.31,57.31,101837.0,40.724,40.7453,40.724,40.724,101837.0
2019-03-20 10:45:00,57.31,57.35,57.29,57.32,95336.0,40.724,40.7524,40.7097,40.7311,95336.0
2019-03-20 10:50:00,57.31,57.39,57.31,57.36,76723.0,40.724,40.7808,40.724,40.7595,76723.0
2019-03-20 10:55:00,57.35,57.39,57.35,57.35,48512.0,40.7524,40.7808,40.7524,40.7524,48512.0
2019-03-20 11:00:00,57.36,57.4,57.35,57.35,66162.0,40.7595,40.7879,40.7524,40.7524,66162.0
2019-03-20 11:05:00,57.36,57.48,57.36,57.48,67935.0,40.7595,40.8448,40.7595,40.8448,67935.0
2019-03-20 11:10:00,57.48,57.5,57.44,57.49,54015.0,40.8448,40.859,40.8163,40.8519,54015.0
2019-03-20 11:15:00,57.48,57.52,57.45,57.51,81658.0,40.8448,40.8732,40.8234,40.8661,81658.0
2019-03-20 11:20:00,57.5,57.55,57.5,57.51,51332.0,40.859,40.8945,40.859,40.8661,51332.0
2019-03-20 11:25:00,57.52,57.7,57.51,57.7,225861.0,40.8732,41.0011,40.8661,41.0011,225861.0
2019-03-20 11:30:00,57.69,57.72,57.62,57.64,138722.0,40.994,41.0153,40.9442,40.9584,138722.0
2019-03-20 11:35:00,57.64,57.64,57.6,57.63,52687.0,40.9584,40.9584,40.93,40.9513,52687.0
2019-03-20 11:40:00,57.63,57.64,57.58,57.59,73173.0,40.9513,40.9584,40.9158,40.9229,73173.0
2019-03-20 11:45:00,57.58,57.63,57.55,57.6,89885.0,40.9158,40.9513,40.8945,40.93,89885.0
2019-03-20 11:50:00,57.61,57.65,57.58,57.6,47607.0,40.9371,40.9656,40.9158,40.93,47607.0
2019-03-20 11:55:00,57.6,57.6,57.5,57.51,45687.0,40.93,40.93,40.859,40.8661,45687.0
2019-03-20 12:00:00,57.51,57.58,57.48,57.58,94872.0,40.8661,40.9158,40.8448,40.9158,94872.0
2019-03-20 12:05:00,57.58,57.58,57.54,57.57,43344.0,40.9158,40.9158,40.8874,40.9087,43344.0
2019-03-20 12:10:00,57.57,57.58,57.53,57.58,42195.0,40.9087,40.9158,40.8803,40.9158,42195.0
2019-03-20 12:15:00,57.58,57.66,57.57,57.65,78152.0,40.9158,40.9727,40.9087,40.9656,78152.0
2019-03-20 12:20:00,57.66,57.66,57.62,57.64,48090.0,40.9727,40.9727,40.9442,40.9584,48090.0
2019-03-20 12:25:00,57.65,57.7,57.61,57.7,152824.0,40.9656,41.0011,40.9371,41.0011,152824.0
2019-03-20 12:30:00,57.71,57.74,57.54,57.64,118676.0,41.0082,41.0295,40.8874,40.9584,118676.0
2019-03-20 12:35:00,57.64,57.66,57.58,57.65,56590.0,40.9584,40.9727,40.9158,40.9656,56590.0
2019-03-20 12:40:00,57.64,57.68,57.63,57.67,34265.0,40.9584,40.9869,40.9513,40.9798,34265.0
2019-03-20 12:45:00,57.68,57.68,57.61,57.62,46541.0,40.9869,40.9869,40.9371,40.9442,46541.0
2019-03-20 12:50:00,57.62,57.69,57.61,57.62,55766.0,40.9442,40.994,40.9371,40.9442,55766.0
2019-03-20 12:55:00,57.62,57.64,57.59,57.61,34599.0,40.9442,40.9584,40.9229,40.9371,34599.0
2019-03-20 13:00:00,57.6,57.64,57.6,57.62,23012.0,40.93,40.9584,40.93,40.9442,23012.0
2019-03-20 13:05:00,57.62,57.64,57.6,57.63,29405.0,40.9442,40.9584,40.93,40.9513,29405.0
2019-03-20 13:10:00,57.62,57.65,57.62,57.63,23761.0,40.9442,40.9656,40.9442,40.9513,23761.0
2019-03-20 13:15:00,57.63,57.63,57.61,57.62,24789.0,40.9513,40.9513,40.9371,40.9442,24789.0
2019-03-20 13:20:00,57.63,57.64,57.61,57.62,45418.0,40.9513,40.9584,40.9371,40.9442,45418.0
2019-03-20 13:25:00,57.62,57.66,57.59,57.6,41451.0,40.9442,40.9727,40.9229,40.93,41451.0
2019-03-20 13:30:00,57.6,57.62,57.58,57.6,38260.0,40.93,40.9442,40.9158,40.93,38260.0
2019-03-20 13:35:00,57.6,57.65,57.59,57.63,55653.0,40.93,40.9656,40.9229,40.9513,55653.0
2019-03-20 13:40:00,57.63,57.64,57.59,57.62,39914.0,40.9513,40.9584,40.9229,40.9442,39914.0
2019-03-20 13:45:00,57.62,57.66,57.61,57.64,55838.0,40.9442,40.9727,40.9371,40.9584,55838.0
2019-03-20 13:50:00,57.65,57.67,57.6,57.66,113047.0,40.9656,40.9798,40.93,40.9727,113047.0
2019-03-20 13:55:00,57.66,57.67,57.57,57.64,55020.0,40.9727,40.9798,40.9087,40.9584,55020.0
2019-03-20 14:00:00,57.64,57.93,57.64,57.89,187855.0,40.9584,41.1645,40.9584,41.1361,187855.0
2019-03-20 14:05:00,57.9,57.92,57.76,57.8,82243.0,41.1432,41.1574,41.0437,41.0721,82243.0
2019-03-20 14:10:00,57.81,57.93,57.81,57.92,117841.0,41.0792,41.1645,41.0792,41.1574,117841.0
2019-03-20 14:15:00,57.93,57.99,57.9,57.93,127051.0,41.1645,41.2072,41.1432,41.1645,127051.0
2019-03-20 14:20:00,57.94,57.98,57.89,57.97,122741.0,41.1716,41.2001,41.1361,41.1929,122741.0
2019-03-20 14:25:00,57.97,58.02,57.91,58.0,159935.0,41.1929,41.2285,41.1503,41.2143,159935.0
2019-03-20 14:30:00,58.01,58.04,57.94,58.02,117475.0,41.2214,41.2427,41.1716,41.2285,117475.0
2019-03-20 14:35:00,58.03,58.04,57.98,58.01,128120.0,41.2356,41.2427,41.2001,41.2214,128120.0
2019-03-20 14:40:00,58.01,58.02,57.95,57.98,111376.0,41.2214,41.2285,41.1787,41.2001,111376.0
2019-03-20 14:45:00,57.98,58.03,57.97,57.98,97795.0,41.2001,41.2356,41.1929,41.2001,97795.0
2019-03-20 14:50:00,57.99,58.02,57.95,57.96,91054.0,41.2072,41.2285,41.1787,41.1858,91054.0
2019-03-20 14:55:00,57.96,58.04,57.95,58.04,135356.0,41.1858,41.2427,41.1787,41.2427,135356.0
2019-03-20 15:00:00,58.04,58.06,57.95,58.0,379897.0,41.2427,41.2569,41.1787,41.2143,379897.0
2019-03-20 15:05:00,58.0,58.0,57.91,57.95,161021.0,41.2143,41.2143,41.1503,41.1787,161021.0
2019-03-20 15:10:00,57.96,57.98,57.88,57.9,73307.0,41.1858,41.2001,41.129,41.1432,73307.0
2019-03-20 15:15:00,57.9,57.92,57.89,57.9,85635.0,41.1432,41.1574,41.1361,41.1432,85635.0
2019-03-20 15:20:00,57.91,57.92,57.85,57.85,85349.0,41.1503,41.1574,41.1077,41.1077,85349.0
2019-03-20 15:25:00,57.86,57.88,57.82,57.85,66796.0,41.1148,41.129,41.0864,41.1077,66796.0
2019-03-20 15:30:00,57.84,57.85,57.64,57.67,174566.0,41.1006,41.1077,40.9584,40.9798,174566.0
2019-03-20 15:35:00,57.68,57.68,57.58,57.59,137958.0,40.9869,40.9869,40.9158,40.9229,137958.0
2019-03-20 15:40:00,57.59,57.63,57.56,57.63,167191.0,40.9229,40.9513,40.9016,40.9513,167191.0
2019-03-20 15:45:00,57.63,57.7,57.63,57.65,224699.0,40.9513,41.0011,40.9513,40.9656,224699.0
2019-03-20 15:50:00,57.65,57.68,57.6,57.64,229016.0,40.9656,40.9869,40.93,40.9584,229016.0
2019-03-20 15:55:00,57.63,57.76,57.6,57.65,507304.0,40.9513,41.0437,40.93,40.9656,507304.0
2019-03-21 09:30:00,57.58,57.77,57.57,57.73,297887.0,40.9158,41.0508,40.9087,41.0224,297887.0
2019-03-21 09:35:00,57.74,57.88,57.66,57.85,135730.0,41.0295,41.129,40.9727,41.1077,135730.0
2019-03-21 09:40:00,57.86,57.89,57.8,57.84,161698.0,41.1148,41.1361,41.0721,41.1006,161698.0
2019-03-21 09:45:00,57.84,57.93,57.83,57.87,93627.0,41.1006,41.1645,41.0935,41.1219,93627.0
2019-03-21 09:50:00,57.87,57.95,57.85,57.92,136538.0,41.1219,41.1787,41.1077,41.1574,136538.0
2019-03-21 09:55:00,57.91,58.06,57.91,57.95,160891.0,41.1503,41.2569,41.1503,41.1787,160891.0
2019-03-21 10:00:00,57.95,58.04,57.95,57.97,70168.0,41.1787,41.2427,41.1787,41.1929,70168.0
2019-03-21 10:05:00,57.97,58.09,57.95,58.06,121487.0,41.1929,41.2782,41.1787,41.2569,121487.0
2019-03-21 10:10:00,58.05,58.07,58.0,58.0,67215.0,41.2498,41.264,41.2143,41.2143,67215.0
2019-03-21 10:15:00,58.01,58.04,57.97,58.0,80767.0,41.2214,41.2427,41.1929,41.2143,80767.0
2019-03-21 10:20:00,58.01,58.03,57.99,58.02,84049.0,41.2214,41.2356,41.2072,41.2285,84049.0
2019-03-21 10:25:00,58.02,58.14,58.01,58.12,152141.0,41.2285,41.3137,41.2214,41.2995,152141.0
2019-03-21 10:30:00,58.12,58.17,58.07,58.13,138679.0,41.2995,41.3351,41.264,41.3066,138679.0
2019-03-21 10:35:00,58.12,58.15,58.07,58.13,140500.0,41.2995,41.3209,41.264,41.3066,140500.0
2019-03-21 10:40:00,58.13,58.14,58.07,58.11,145710.0,41.3066,41.3137,41.264,41.2924,145710.0
2019-03-21 10:45:00,58.1,58.14,58.06,58.11,86050.0,41.2853,41.3137,41.2569,41.2924,86050.0
2019-03-21 10:50:00,58.12,58.13,58.08,58.11,73272.0,41.2995,41.3066,41.2711,41.2924,73272.0
2019-03-21 10:55:00,58.11,58.2,58.06,58.2,106920.0,41.2924,41.3564,41.2569,41.3564,106920.0
2019-03-21 11:00:00,58.2,58.34,58.2,58.31,223255.0,41.3564,41.4559,41.3564,41.4345,223255.0
2019-03-21 11:05:00,58.31,58.33,58.24,58.27,93933.0,41.4345,41.4488,41.3848,41.4061,93933.0
2019-03-21 11:10:00,58.27,58.27,58.15,58.17,82462.0,41.4061,41.4061,41.3209,41.3351,82462.0
2019-03-21 11:15:00,58.18,58.23,58.17,58.2,117599.0,41.3422,41.3777,41.3351,41.3564,117599.0
2019-03-21 11:20:00,58.2,58.23,58.17,58.19,92872.0,41.3564,41.3777,41.3351,41.3493,92872.0
2019-03-21 11:25:00,58.19,58.23,58.16,58.19,85998.0,41.3493,41.3777,41.328,41.3493,85998.0
2019-03-21 11:30:00,58.2,58.24,58.15,58.17,96795.0,41.3564,41.3848,41.3209,41.3351,96795.0
2019-03-21 11:35:00,58.17,58.22,58.14,58.19,83637.0,41.3351,41.3706,41.3137,41.3493,83637.0
2019-03-21 11:40:00,58.18,58.28,58.16,58.27,87869.0,41.3422,41.4132,41.328,41.4061,87869.0
2019-03-21 11:45:00,58.26,58.34,58.26,58.34,70670.0,41.399,41.4559,41.399,41.4559,70670.0
2019-03-21 11:50:00,58.34,58.39,58.32,58.38,66330.0,41.4559,41.4914,41.4417,41.4843,66330.0
2019-03-21 11:55:00,58.38,58.49,58.38,58.46,116335.0,41.4843,41.5625,41.4843,41.5411,116335.0
2019-03-21 12:00:00,58.45,58.47,58.43,58.43,92708.0,41.534,41.5482,41.5198,41.5198,92708.0
2019-03-21 12:05:00,58.43,58.44,58.39,58.43,75111.0,41.5198,41.5269,41.4914,41.5198,75111.0
2019-03-21 12:10:00,58.43,58.47,58.42,58.43,54510.0,41.5198,41.5482,41.5127,41.5198,54510.0
2019-03-21 12:15:00,58.44,58.47,58.4,58.41,58863.0,41.5269,41.5482,41.4985,41.5056,58863.0
2019-03-21 12:20:00,58.41,58.47,58.36,58.46,239872.0,41.5056,41.5482,41.4701,41.5411,239872.0
2019-03-21 12:25:00,58.46,58.47,58.35,58.36,121330.0,41.5411,41.5482,41.463,41.4701,121330.0
2019-03-21 12:30:00,58.36,58.38,58.27,58.3,116533.0,41.4701,41.4843,41.4061,41.4274,116533.0
2019-03-21 12:35:00,58.3,58.31,58.26,58.3,100393.0,41.4274,41.4345,41.399,41.4274,100393.0
2019-03-21 12:40:00,58.31,58.32,58.28,58.29,50033.0,41.4345,41.4417,41.4132,41.4203,50033.0
2019-03-21 12:45:00,58.28,58.3,58.24,58.27,59279.0,41.4132,41.4274,41.3848,41.4061,59279.0
2019-03-21 12:50:00,58.26,58.3,58.24,58.3,64962.0,41.399,41.4274,41.3848,41.4274,64962.0
2019-03-21 12:55:00,58.31,58.34,58.29,58.32,44145.0,41.4345,41.4559,41.4203,41.4417,44145.0
2019-03-21 13:00:00,58.32,58.41,58.31,58.39,47152.0,41.4417,41.5056,41.4345,41.4914,47152.0
2019-03-21 13:05:00,58.39,58.41,58.35,58.37,92067.0,41.4914,41.5056,41.463,41.4772,92067.0
2019-03-21 13:10:00,58.37,58.38,58.31,58.34,44743.0,41.4772,41.4843,41.4345,41.4559,44743.0
2019-03-21 13:15:00,58.34,58.38,58.32,58.36,32743.0,41.4559,41.4843,41.4417,41.4701,32743.0
2019-03-21 13:20:00,58.36,58.39,58.33,58.39,32885.0,41.4701,41.4914,41.4488,41.4914,32885.0
2019-03-21 13:25:00,58.39,58.41,58.38,58.41,44498.0,41.4914,41.5056,41.4843,41.5056,44498.0
2019-03-21 13:30:00,58.41,58.43,58.36,58.36,64828.0,41.5056,41.5198,41.4701,41.4701,64828.0
2019-03-21 13:35:00,58.37,58.39,58.3,58.32,75396.0,41.4772,41.4914,41.4274,41.4417,75396.0
2019-03-21 13:40:00,58.33,58.34,58.26,58.28,66203.0,41.4488,41.4559,41.399,41.4132,66203.0
2019-03-21 13:45:00,58.29,58.35,58.28,58.34,53760.0,41.4203,41.463,41.4132,41.4559,53760.0
2019-03-21 13:50:00,58.34,58.42,58.34,58.39,77465.0,41.4559,41.5127,41.4559,41.4914,77465.0
2019-03-21 13:55:00,58.39,58.39,58.32,58.37,61735.0,41.4914,41.4914,41.4417,41.4772,61735.0
2019-03-21 14:00:00,58.37,58.39,58.33,58.37,104652.0,41.4772,41.4914,41.4488,41.4772,104652.0
2019-03-21 14:05:00,58.36,58.4,58.35,58.38,60073.0,41.4701,41.4985,41.463,41.4843,60073.0
2019-03-21 14:10:00,58.37,58.44,58.33,58.42,187995.0,41.4772,41.5269,41.4488,41.5127,187995.0
2019-03-21 14:15:00,58.41,58.44,58.38,58.38,92028.0,41.5056,41.5269,41.4843,41.4843,92028.0
2019-03-21 14:20:00,58.39,58.43,58.36,58.42,76927.0,41.4914,41.5198,41.4701,41.5127,76927.0
2019-03-21 14:25:00,58.42,58.42,58.39,58.42,64681.0,41.5127,41.5127,41.4914,41.5127,64681.0
2019-03-21 14:30:00,58.42,58.43,58.38,58.39,52897.0,41.5127,41.5198,41.4843,41.4914,52897.0
2019-03-21 14:35:00,58.38,58.42,58.37,58.41,76806.0,41.4843,41.5127,41.4772,41.5056,76806.0
2019-03-21 14:40:00,58.4,58.42,58.38,58.4,95211.0,41.4985,41.5127,41.4843,41.4985,95211.0
2019-03-21 14:45:00,58.4,58.41,58.37,58.4,65598.0,41.4985,41.5056,41.4772,41.4985,65598.0
2019-03-21 14:50:00,58.4,58.41,58.37,58.38,56975.0,41.4985,41.5056,41.4772,41.4843,56975.0
2019-03-21 14:55:00,58.38,58.38,58.3,58.35,109235.0,41.4843,41.4843,41.4274,41.463,109235.0
2019-03-21 15:00:00,58.34,58.4,58.34,58.4,72707.0,41.4559,41.4985,41.4559,41.4985,72707.0
2019-03-21 15:05:00,58.4,58.45,58.39,58.42,108501.0,41.4985,41.534,41.4914,41.5127,108501.0
2019-03-21 15:10:00,58.42,58.42,58.27,58.3,180017.0,41.5127,41.5127,41.4061,41.4274,180017.0
2019-03-21 15:15:00,58.3,58.34,58.26,58.34,79717.0,41.4274,41.4559,41.399,41.4559,79717.0
2019-03-21 15:20:00,58.35,58.35,58.29,58.31,108958.0,41.463,41.463,41.4203,41.4345,108958.0
2019-03-21 15:25:00,58.31,58.35,58.3,58.32,62629.0,41.4345,41.463,41.4274,41.4417,62629.0
2019-03-21 15:30:00,58.33,58.39,58.32,58.37,85305.0,41.4488,41.4914,41.4417,41.4772,85305.0
2019-03-21 15:35:00,58.38,58.44,58.38,58.43,157208.0,41.4843,41.5269,41.4843,41.5198,157208.0
2019-03-21 15:40:00,58.42,58.47,58.41,58.47,167050.0,41.5127,41.5482,41.5056,41.5482,167050.0
2019-03-21 15:45:00,58.47,58.47,58.31,58.32,225502.0,41.5482,41.5482,41.4345,41.4417,225502.0
2019-03-21 15:50:00,58.31,58.35,58.29,58.31,199682.0,41.4345,41.463,41.4203,41.4345,199682.0
2019-03-21 15:55:00,58.31,58.36,58.26,58.3,662996.0,41.4345,41.4701,41.399,41.4274,662996.0
2019-03-22 09:30:00,58.16,58.41,58.13,58.41,312866.0,41.328,41.5056,41.3066,41.5056,312866.0
2019-03-22 09:35:00,58.43,58.53,58.39,58.51,120599.0,41.5198,41.5909,41.4914,41.5767,120599.0
2019-03-22 09:40:00,58.52,58.74,58.5,58.65,186353.0,41.5838,41.7401,41.5696,41.6761,186353.0
2019-03-22 09:45:00,58.65,58.71,58.62,58.7,124495.0,41.6761,41.7188,41.6548,41.7117,124495.0
2019-03-22 09:50:00,58.71,58.87,58.7,58.7,261329.0,41.7188,41.8325,41.7117,41.7117,261329.0
2019-03-22 09:55:00,58.69,58.73,58.53,58.57,253088.0,41.7046,41.733,41.5909,41.6193,253088.0
2019-03-22 10:00:00,58.57,58.76,58.55,58.67,206577.0,41.6193,41.7543,41.6051,41.6904,206577.0
2019-03-22 10:05:00,58.67,58.7,58.62,58.66,80731.0,41.6904,41.7117,41.6548,41.6833,80731.0
2019-03-22 10:10:00,58.65,58.65,58.52,58.52,161255.0,41.6761,41.6761,41.5838,41.5838,161255.0
2019-03-22 10:15:00,58.52,58.52,58.42,58.47,128024.0,41.5838,41.5838,41.5127,41.5482,128024.0
2019-03-22 10:20:00,58.46,58.54,58.44,58.47,76885.0,41.5411,41.598,41.5269,41.5482,76885.0
2019-03-22 10:25:00,58.47,58.47,58.36,58.37,88888.0,41.5482,41.5482,41.4701,41.4772,88888.0
2019-03-22 10:30:00,58.38,58.52,58.37,58.44,123100.0,41.4843,41.5838,41.4772,41.5269,123100.0
2019-03-22 10:35:00,58.43,58.49,58.41,58.46,100150.0,41.5198,41.5625,41.5056,41.5411,100150.0
2019-03-22 10:40:00,58.45,58.52,58.45,58.52,79019.0,41.534,41.5838,41.534,41.5838,79019.0
2019-03-22 10:45:00,58.52,58.52,58.42,58.43,95929.0,41.5838,41.5838,41.5127,41.5198,95929.0
2019-03-22 10:50:00,58.43,58.52,58.41,58.52,64675.0,41.5198,41.5838,41.5056,41.5838,64675.0
2019-03-22 10:55:00,58.53,58.59,58.51,58.52,115768.0,41.5909,41.6335,41.5767,41.5838,115768.0
2019-03-22 11:00:00,58.52,58.61,58.5,58.59,105912.0,41.5838,41.6477,41.5696,41.6335,105912.0
2019-03-22 11:05:00,58.59,58.67,58.58,58.66,79588.0,41.6335,41.6904,41.6264,41.6833,79588.0
2019-03-22 11:10:00,58.66,58.73,58.63,58.72,119377.0,41.6833,41.733,41.6619,41.7259,119377.0
2019-03-22 11:15:00,58.72,58.78,58.64,58.77,127748.0,41.7259,41.7685,41.669,41.7614,127748.0
2019-03-22 11:20:00,58.77,58.77,58.7,58.73,51159.0,41.7614,41.7614,41.7117,41.733,51159.0
2019-03-22 11:25:00,58.73,58.79,58.71,58.73,103546.0,41.733,41.7756,41.7188,41.733,103546.0
2019-03-22 11:30:00,58.72,58.78,58.7,58.76,446057.0,41.7259,41.7685,41.7117,41.7543,446057.0
2019-03-22 11:35:00,58.77,58.78,58.64,58.65,80408.0,41.7614,41.7685,41.669,41.6761,80408.0
2019-03-22 11:40:00,58.66,58.67,58.6,58.65,100579.0,41.6833,41.6904,41.6406,41.6761,100579.0
2019-03-22 11:45:00,58.65,58.86,58.64,58.85,230032.0,41.6761,41.8254,41.669,41.8183,230032.0
2019-03-22 11:50:00,58.85,58.96,58.83,58.95,356079.0,41.8183,41.8964,41.8041,41.8893,356079.0
2019-03-22 11:55:00,58.95,58.99,58.87,58.88,308406.0,41.8893,41.9177,41.8325,41.8396,308406.0
2019-03-22 12:00:00,58.87,58.91,58.78,58.83,382176.0,41.8325,41.8609,41.7685,41.8041,382176.0
2019-03-22 12:05:00,58.82,59.04,58.82,59.04,318425.0,41.7969,41.9533,41.7969,41.9533,318425.0
2019-03-22 12:10:00,59.04,59.05,58.96,59.0,318315.0,41.9533,41.9604,41.8964,41.9249,318315.0
2019-03-22 12:15:00,59.0,59.21,58.99,59.21,301964.0,41.9249,42.0741,41.9177,42.0741,301964.0
2019-03-22 12:20:00,59.21,59.28,59.17,59.21,442648.0,42.0741,42.1238,42.0457,42.0741,442648.0
2019-03-22 12:25:00,59.2,59.26,59.15,59.21,221352.0,42.067,42.1096,42.0314,42.0741,221352.0
2019-03-22 12:30:00,59.21,59.21,59.07,59.17,264838.0,42.0741,42.0741,41.9746,42.0457,264838.0
2019-03-22 12:35:00,59.16,59.17,59.01,59.07,412853.0,42.0385,42.0457,41.932,41.9746,412853.0
2019-03-22 12:40:00,59.07,59.07,58.82,58.85,481825.0,41.9746,41.9746,41.7969,41.8183,481825.0
2019-03-22 12:45:00,58.85,58.96,58.79,58.96,251240.0,41.8183,41.8964,41.7756,41.8964,251240.0
2019-03-22 12:50:00,58.95,59.19,58.94,59.11,373083.0,41.8893,42.0599,41.8822,42.003,373083.0
2019-03-22 12:55:00,59.1,59.14,59.04,59.11,270497.0,41.9959,42.0243,41.9533,42.003,270497.0
2019-03-22 13:00:00,59.11,59.2,59.09,59.11,218996.0,42.003,42.067,41.9888,42.003,218996.0
2019-03-22 13:05:00,59.11,59.2,59.1,59.19,151297.0,42.003,42.067,41.9959,42.0599,151297.0
2019-03-22 13:10:00,59.18,59.2,59.1,59.13,176940.0,42.0528,42.067,41.9959,42.0172,176940.0
2019-03-22 13:15:00,59.13,59.27,59.12,59.27,155767.0,42.0172,42.1167,42.0101,42.1167,155767.0
2019-03-22 13:20:00,59.27,59.42,59.26,59.42,249935.0,42.1167,42.2233,42.1096,42.2233,249935.0
2019-03-22 13:25:00,59.4,59.46,59.27,59.31,365374.0,42.2091,42.2517,42.1167,42.1451,365374.0
2019-03-22 13:30:00,59.3,59.38,59.27,59.28,252344.0,42.138,42.1949,42.1167,42.1238,252344.0
2019-03-22 13:35:00,59.28,59.29,59.16,59.19,219097.0,42.1238,42.1309,42.0385,42.0599,219097.0
2019-03-22 13:40:00,59.18,59.35,59.18,59.31,194800.0,42.0528,42.1736,42.0528,42.1451,194800.0
2019-03-22 13:45:00,59.3,59.49,59.3,59.49,213133.0,42.138,42.273,42.138,42.273,213133.0
2019-03-22 13:50:00,59.49,59.54,59.43,59.51,355306.0,42.273,42.3086,42.2304,42.2873,355306.0
2019-03-22 13:55:00,59.51,59.55,59.39,59.54,323698.0,42.2873,42.3157,42.202,42.3086,323698.0
2019-03-22 14:00:00,59.52,59.59,59.49,59.58,283995.0,42.2944,42.3441,42.273,42.337,283995.0
2019-03-22 14:05:00,59.59,59.6,59.51,59.57,209050.0,42.3441,42.3512,42.2873,42.3299,209050.0
2019-03-22 14:10:00,59.58,59.66,59.53,59.63,357723.0,42.337,42.3938,42.3015,42.3725,357723.0
2019-03-22 14:15:00,59.64,59.93,59.63,59.85,642689.0,42.3796,42.5857,42.3725,42.5289,642689.0
2019-03-22 14:20:00,59.84,59.94,59.73,59.76,436457.0,42.5217,42.5928,42.4436,42.4649,436457.0
2019-03-22 14:25:00,59.77,59.8,59.7,59.76,255888.0,42.472,42.4933,42.4223,42.4649,255888.0
2019-03-22 14:30:00,59.76,59.78,59.64,59.67,245442.0,42.4649,42.4791,42.3796,42.4009,245442.0
2019-03-22 14:35:00,59.66,59.77,59.65,59.76,261067.0,42.3938,42.472,42.3867,42.4649,261067.0
2019-03-22 14:40:00,59.77,59.82,59.76,59.8,274169.0,42.472,42.5075,42.4649,42.4933,274169.0
2019-03-22 14:45:00,59.79,59.89,59.74,59.88,260705.0,42.4862,42.5573,42.4507,42.5502,260705.0
2019-03-22 14:50:00,59.87,60.0,59.87,59.95,315258.0,42.5431,42.6354,42.5431,42.5999,315258.0
2019-03-22 14:55:00,59.95,59.98,59.91,59.94,242354.0,42.5999,42.6212,42.5715,42.5928,242354.0
2019-03-22 15:00:00,59.94,59.98,59.89,59.9,372664.0,42.5928,42.6212,42.5573,42.5644,372664.0
2019-03-22 15:05:00,59.89,59.91,59.86,59.89,367594.0,42.5573,42.5715,42.536,42.5573,367594.0
2019-03-22 15:10:00,59.89,59.93,59.82,59.84,326454.0,42.5573,42.5857,42.5075,42.5217,326454.0
2019-03-22 15:15:00,59.84,59.86,59.8,59.84,259087.0,42.5217,42.536,42.4933,42.5217,259087.0
2019-03-22 15:20:00,59.84,59.97,59.83,59.97,240339.0,42.5217,42.6141,42.5146,42.6141,240339.0
2019-03-22 15:25:00,59.97,60.0,59.91,59.92,240306.0,42.6141,42.6354,42.5715,42.5786,240306.0
2019-03-22 15:30:00,59.92,59.93,59.72,59.75,560455.0,42.5786,42.5857,42.4365,42.4578,560455.0
2019-03-22 15:35:00,59.75,59.86,59.74,59.8,371441.0,42.4578,42.536,42.4507,42.4933,371441.0
2019-03-22 15:40:00,59.8,59.82,59.76,59.77,329304.0,42.4933,42.5075,42.4649,42.472,329304.0
2019-03-22 15:45:00,59.77,59.89,59.77,59.88,448994.0,42.472,42.5573,42.472,42.5502,448994.0
2019-03-22 15:50:00,59.87,59.91,59.83,59.85,451466.0,42.5431,42.5715,42.5146,42.5289,451466.0
2019-03-22 15:55:00,59.85,59.92,59.74,59.75,1082718.0,42.5289,42.5786,42.4507,42.4578,1082718.0
2019-03-25 09:30:00,59.63,59.79,59.55,59.66,562674.0,42.3725,42.4862,42.3157,42.3938,562674.0
2019-03-25 09:35:00,59.67,59.72,59.53,59.53,285363.0,42.4009,42.4365,42.3015,42.3015,285363.0
2019-03-25 09:40:00,59.54,59.83,59.53,59.81,294217.0,42.3086,42.5146,42.3015,42.5004,294217.0
2019-03-25 09:45:00,59.8,59.81,59.69,59.79,277869.0,42.4933,42.5004,42.4152,42.4862,277869.0
2019-03-25 09:50:00,59.79,60.04,59.79,59.84,633811.0,42.4862,42.6639,42.4862,42.5217,633811.0
2019-03-25 09:55:00,59.84,59.89,59.71,59.73,329275.0,42.5217,42.5573,42.4294,42.4436,329275.0
2019-03-25 10:00:00,59.72,59.95,59.71,59.95,204908.0,42.4365,42.5999,42.4294,42.5999,204908.0
2019-03-25 10:05:00,59.95,60.0,59.82,59.86,239486.0,42.5999,42.6354,42.5075,42.536,239486.0
2019-03-25 10:10:00,59.86,59.91,59.84,59.87,154613.0,42.536,42.5715,42.5217,42.5431,154613.0
2019-03-25 10:15:00,59.86,59.96,59.86,59.92,176272.0,42.536,42.607,42.536,42.5786,176272.0
2019-03-25 10:20:00,59.92,59.97,59.86,59.97,153412.0,42.5786,42.6141,42.536,42.6141,153412.0
2019-03-25 10:25:00,59.96,60.0,59.95,59.96,165711.0,42.607,42.6354,42.5999,42.607,165711.0
2019-03-25 10:30:00,59.96,60.01,59.91,59.95,164901.0,42.607,42.6425,42.5715,42.5999,164901.0
2019-03-25 10:35:00,59.94,59.97,59.91,59.93,120881.0,42.5928,42.6141,42.5715,42.5857,120881.0
2019-03-25 10:40:00,59.92,60.0,59.9,60.0,133021.0,42.5786,42.6354,42.5644,42.6354,133021.0
2019-03-25 10:45:00,60.0,60.08,59.98,60.03,188663.0,42.6354,42.6923,42.6212,42.6568,188663.0
2019-03-25 10:50:00,60.04,60.14,60.04,60.07,235109.0,42.6639,42.7349,42.6639,42.6852,235109.0
2019-03-25 10:55:00,60.07,60.12,60.0,60.12,192915.0,42.6852,42.7207,42.6354,42.7207,192915.0
2019-03-25 11:00:00,60.12,60.19,60.0,60.01,146389.0,42.7207,42.7705,42.6354,42.6425,146389.0
2019-03-25 11:05:00,60.01,60.08,60.0,60.02,150720.0,42.6425,42.6923,42.6354,42.6497,150720.0
2019-03-25 11:10:00,60.01,60.02,59.88,59.93,132697.0,42.6425,42.6497,42.5502,42.5857,132697.0
2019-03-25 11:15:00,59.93,59.96,59.91,59.96,128183.0,42.5857,42.607,42.5715,42.607,128183.0
2019-03-25 11:20:00,59.96,59.99,59.93,59.94,114778.0,42.607,42.6283,42.5857,42.5928,114778.0
2019-03-25 11:25:00,59.94,60.0,59.93,59.98,112220.0,42.5928,42.6354,42.5857,42.6212,112220.0
2019-03-25 11:30:00,59.98,59.99,59.85,59.85,196419.0,42.6212,42.6283,42.5289,42.5289,196419.0
2019-03-25 11:35:00,59.86,59.92,59.81,59.87,131685.0,42.536,42.5786,42.5004,42.5431,131685.0
2019-03-25 11:40:00,59.87,59.92,59.82,59.86,135774.0,42.5431,42.5786,42.5075,42.536,135774.0
2019-03-25 11:45:00,59.86,59.91,59.82,59.84,125672.0,42.536,42.5715,42.5075,42.5217,125672.0
2019-03-25 11:50:00,59.83,59.91,59.82,59.91,79795.0,42.5146,42.5715,42.5075,42.5715,79795.0
2019-03-25 11:55:00,59.9,59.95,59.88,59.92,137183.0,42.5644,42.5999,42.5502,42.5786,137183.0
2019-03-25 12:00:00,59.92,59.92,59.84,59.85,105872.0,42.5786,42.5786,42.5217,42.5289,105872.0
2019-03-25 12:05:00,59.84,59.93,59.83,59.9,125818.0,42.5217,42.5857,42.5146,42.5644,125818.0
2019-03-25 12:10:00,59.9,59.91,59.84,59.87,100760.0,42.5644,42.5715,42.5217,42.5431,100760.0
2019-03-25 12:15:00,59.87,59.89,59.85,59.87,91033.0,42.5431,42.5573,42.5289,42.5431,91033.0
2019-03-25 12:20:00,59.86,59.93,59.86,59.92,105317.0,42.536,42.5857,42.536,42.5786,105317.0
2019-03-25 12:25:00,59.92,59.94,59.89,59.93,117364.0,42.5786,42.5928,42.5573,42.5857,117364.0
2019-03-25 12:30:00,59.92,59.97,59.9,59.93,98648.0,42.5786,42.6141,42.5644,42.5857,98648.0
2019-03-25 12:35:00,59.93,59.94,59.9,59.92,86879.0,42.5857,42.5928,42.5644,42.5786,86879.0
2019-03-25 12:40:00,59.93,59.95,59.88,59.9,80804.0,42.5857,42.5999,42.5502,42.5644,80804.0
2019-03-25 12:45:00,59.9,59.93,59.89,59.91,79627.0,42.5644,42.5857,42.5573,42.5715,79627.0
2019-03-25 12:50:00,59.92,59.94,59.9,59.93,64410.0,42.5786,42.5928,42.5644,42.5857,64410.0
2019-03-25 12:55:00,59.92,59.97,59.91,59.97,85535.0,42.5786,42.6141,42.5715,42.6141,85535.0
2019-03-25 13:00:00,59.97,59.99,59.95,59.98,127790.0,42.6141,42.6283,42.5999,42.6212,127790.0
2019-03-25 13:05:00,59.98,60.0,59.96,59.98,81287.0,42.6212,42.6354,42.607,42.6212,81287.0
2019-03-25 13:10:00,59.98,60.0,59.92,59.93,132445.0,42.6212,42.6354,42.5786,42.5857,132445.0
2019-03-25 13:15:00,59.93,59.93,59.88,59.91,84967.0,42.5857,42.5857,42.5502,42.5715,84967.0
2019-03-25 13:20:00,59.91,59.94,59.88,59.89,88792.0,42.5715,42.5928,42.5502,42.5573,88792.0
2019-03-25 13:25:00,59.89,59.92,59.88,59.88,56331.0,42.5573,42.5786,42.5502,42.5502,56331.0
2019-03-25 13:30:00,59.89,59.92,59.88,59.91,81809.0,42.5573,42.5786,42.5502,42.5715,81809.0
2019-03-25 13:35:00,59.9,59.94,59.9,59.94,46112.0,42.5644,42.5928,42.5644,42.5928,46112.0
2019-03-25 13:40:00,59.94,59.96,59.87,59.87,113254.0,42.5928,42.607,42.5431,42.5431,113254.0
2019-03-25 13:45:00,59.88,59.88,59.82,59.87,90381.0,42.5502,42.5502,42.5075,42.5431,90381.0
2019-03-25 13:50:00,59.87,59.89,59.82,59.83,105287.0,42.5431,42.5573,42.5075,42.5146,105287.0
2019-03-25 13:55:00,59.83,59.87,59.8,59.85,122851.0,42.5146,42.5431,42.4933,42.5289,122851.0
2019-03-25 14:00:00,59.85,59.89,59.83,59.84,101516.0,42.5289,42.5573,42.5146,42.5217,101516.0
2019-03-25 14:05:00,59.85,59.92,59.81,59.91,122720.0,42.5289,42.5786,42.5004,42.5715,122720.0
2019-03-25 14:10:00,59.91,59.97,59.9,59.94,179535.0,42.5715,42.6141,42.5644,42.5928,179535.0
2019-03-25 14:15:00,59.94,59.96,59.9,59.93,132959.0,42.5928,42.607,42.5644,42.5857,132959.0
2019-03-25 14:20:00,59.93,59.99,59.92,59.98,193526.0,42.5857,42.6283,42.5786,42.6212,193526.0
2019-03-25 14:25:00,59.98,60.03,59.96,60.02,233392.0,42.6212,42.6568,42.607,42.6497,233392.0
2019-03-25 14:30:00,60.02,60.05,60.01,60.03,79516.0,42.6497,42.671,42.6425,42.6568,79516.0
2019-03-25 14:35:00,60.03,60.04,60.01,60.01,78389.0,42.6568,42.6639,42.6425,42.6425,78389.0
2019-03-25 14:40:00,60.01,60.05,60.0,60.04,87073.0,42.6425,42.671,42.6354,42.6639,87073.0
2019-03-25 14:45:00,60.04,60.04,60.0,60.01,78957.0,42.6639,42.6639,42.6354,42.6425,78957.0
2019-03-25 14:50:00,60.01,60.04,60.0,60.04,115437.0,42.6425,42.6639,42.6354,42.6639,115437.0
2019-03-25 14:55:00,60.04,60.05,60.01,60.05,71229.0,42.6639,42.671,42.6425,42.671,71229.0
2019-03-25 15:00:00,60.05,60.08,60.01,60.02,144119.0,42.671,42.6923,42.6425,42.6497,144119.0
2019-03-25 15:05:00,60.02,60.07,60.01,60.02,98301.0,42.6497,42.6852,42.6425,42.6497,98301.0
2019-03-25 15:10:00,60.03,60.12,60.02,60.11,136293.0,42.6568,42.7207,42.6497,42.7136,136293.0
2019-03-25 15:15:00,60.1,60.13,60.08,60.1,88400.0,42.7065,42.7278,42.6923,42.7065,88400.0
2019-03-25 15:20:00,60.1,60.15,60.07,60.13,139051.0,42.7065,42.742,42.6852,42.7278,139051.0
2019-03-25 15:25:00,60.12,60.15,60.08,60.1,113455.0,42.7207,42.742,42.6923,42.7065,113455.0
2019-03-25 15:30:00,60.09,60.1,60.04,60.04,124034.0,42.6994,42.7065,42.6639,42.6639,124034.0
2019-03-25 15:35:00,60.05,60.07,60.0,60.02,154957.0,42.671,42.6852,42.6354,42.6497,154957.0
2019-03-25 15:40:00,60.02,60.05,59.99,60.05,247741.0,42.6497,42.671,42.6283,42.671,247741.0
2019-03-25 15:45:00,60.04,60.11,60.02,60.06,261822.0,42.6639,42.7136,42.6497,42.6781,261822.0
2019-03-25 15:50:00,60.07,60.08,60.01,60.05,336449.0,42.6852,42.6923,42.6425,42.671,336449.0
2019-03-25 15:55:00,60.06,60.15,60.0,60.09,1072924.0,42.6781,42.742,42.6354,42.6994,1072924.0
2019-03-26 09:30:00,60.3,60.39,60.25,60.27,463119.0,42.8486,42.9126,42.8131,42.8273,463119.0
2019-03-26 09:35:00,60.27,60.3,60.17,60.26,196723.0,42.8273,42.8486,42.7562,42.8202,196723.0
2019-03-26 09:40:00,60.26,60.37,60.22,60.27,270011.0,42.8202,42.8984,42.7918,42.8273,270011.0
2019-03-26 09:45:00,60.27,60.6,60.25,60.6,237809.0,42.8273,43.0618,42.8131,43.0618,237809.0
2019-03-26 09:50:00,60.6,60.69,60.57,60.58,239685.0,43.0618,43.1258,43.0405,43.0476,239685.0
2019-03-26 09:55:00,60.58,60.6,60.47,60.58,167432.0,43.0476,43.0618,42.9694,43.0476,167432.0
2019-03-26 10:00:00,60.57,60.57,60.43,60.44,178146.0,43.0405,43.0405,42.941,42.9481,178146.0
2019-03-26 10:05:00,60.44,60.45,60.39,60.42,150329.0,42.9481,42.9552,42.9126,42.9339,150329.0
2019-03-26 10:10:00,60.43,60.52,60.42,60.49,119467.0,42.941,43.005,42.9339,42.9836,119467.0
2019-03-26 10:15:00,60.49,60.54,60.46,60.54,75652.0,42.9836,43.0192,42.9623,43.0192,75652.0
2019-03-26 10:20:00,60.54,60.59,60.5,60.56,95788.0,43.0192,43.0547,42.9907,43.0334,95788.0
2019-03-26 10:25:00,60.57,60.58,60.53,60.56,105836.0,43.0405,43.0476,43.0121,43.0334,105836.0
2019-03-26 10:30:00,60.57,60.57,60.44,60.45,191059.0,43.0405,43.0405,42.9481,42.9552,191059.0
2019-03-26 10:35:00,60.45,60.47,60.39,60.39,221986.0,42.9552,42.9694,42.9126,42.9126,221986.0
2019-03-26 10:40:00,60.4,60.4,60.31,60.33,95529.0,42.9197,42.9197,42.8557,42.8699,95529.0
2019-03-26 10:45:00,60.34,60.48,60.33,60.45,228606.0,42.877,42.9765,42.8699,42.9552,228606.0
2019-03-26 10:50:00,60.46,60.53,60.43,60.53,179183.0,42.9623,43.0121,42.941,43.0121,179183.0
2019-03-26 10:55:00,60.52,60.58,60.52,60.53,236125.0,43.005,43.0476,43.005,43.0121,236125.0
2019-03-26 11:00:00,60.53,60.59,60.51,60.54,107036.0,43.0121,43.0547,42.9978,43.0192,107036.0
2019-03-26 11:05:00,60.54,60.56,60.5,60.53,112470.0,43.0192,43.0334,42.9907,43.0121,112470.0
2019-03-26 11:10:00,60.53,60.55,60.5,60.52,97512.0,43.0121,43.0263,42.9907,43.005,97512.0
2019-03-26 11:15:00,60.52,60.53,60.41,60.44,156376.0,43.005,43.0121,42.9268,42.9481,156376.0
2019-03-26 11:20:00,60.44,60.51,60.43,60.47,97403.0,42.9481,42.9978,42.941,42.9694,97403.0
2019-03-26 11:25:00,60.47,60.51,60.45,60.48,82596.0,42.9694,42.9978,42.9552,42.9765,82596.0
2019-03-26 11:30:00,60.48,60.51,60.47,60.49,87141.0,42.9765,42.9978,42.9694,42.9836,87141.0
2019-03-26 11:35:00,60.49,60.53,60.46,60.53,102549.0,42.9836,43.0121,42.9623,43.0121,102549.0
2019-03-26 11:40:00,60.53,60.58,60.5,60.55,189433.0,43.0121,43.0476,42.9907,43.0263,189433.0
2019-03-26 11:45:00,60.55,60.57,60.48,60.52,101883.0,43.0263,43.0405,42.9765,43.005,101883.0
2019-03-26 11:50:00,60.52,60.52,60.41,60.41,102424.0,43.005,43.005,42.9268,42.9268,102424.0
2019-03-26 11:55:00,60.4,60.44,60.39,60.41,79065.0,42.9197,42.9481,42.9126,42.9268,79065.0
2019-03-26 12:00:00,60.42,60.47,60.36,60.44,166951.0,42.9339,42.9694,42.8913,42.9481,166951.0
2019-03-26 12:05:00,60.44,60.49,60.42,60.46,128620.0,42.9481,42.9836,42.9339,42.9623,128620.0
2019-03-26 12:10:00,60.46,60.48,60.44,60.47,65441.0,42.9623,42.9765,42.9481,42.9694,65441.0
2019-03-26 12:15:00,60.47,60.53,60.44,60.53,75986.0,42.9694,43.0121,42.9481,43.0121,75986.0
2019-03-26 12:20:00,60.52,60.53,60.46,60.48,66867.0,43.005,43.0121,42.9623,42.9765,66867.0
2019-03-26 12:25:00,60.48,60.52,60.46,60.49,73705.0,42.9765,43.005,42.9623,42.9836,73705.0
2019-03-26 12:30:00,60.49,60.58,60.49,60.56,97035.0,42.9836,43.0476,42.9836,43.0334,97035.0
2019-03-26 12:35:00,60.57,60.59,60.49,60.5,37872.0,43.0405,43.0547,42.9836,42.9907,37872.0
2019-03-26 12:40:00,60.5,60.5,60.46,60.48,55825.0,42.9907,42.9907,42.9623,42.9765,55825.0
2019-03-26 12:45:00,60.48,60.5,60.44,60.46,61691.0,42.9765,42.9907,42.9481,42.9623,61691.0
2019-03-26 12:50:00,60.45,60.5,60.45,60.47,56334.0,42.9552,42.9907,42.9552,42.9694,56334.0
2019-03-26 12:55:00,60.47,60.5,60.44,60.5,59782.0,42.9694,42.9907,42.9481,42.9907,59782.0
2019-03-26 13:00:00,60.5,60.55,60.49,60.52,59663.0,42.9907,43.0263,42.9836,43.005,59663.0
2019-03-26 13:05:00,60.51,60.54,60.49,60.51,49211.0,42.9978,43.0192,42.9836,42.9978,49211.0
2019-03-26 13:10:00,60.5,60.53,60.47,60.48,56761.0,42.9907,43.0121,42.9694,42.9765,56761.0
2019-03-26 13:15:00,60.48,60.48,60.44,60.46,58914.0,42.9765,42.9765,42.9481,42.9623,58914.0
2019-03-26 13:20:00,60.46,60.46,60.43,60.45,65837.0,42.9623,42.9623,42.941,42.9552,65837.0
2019-03-26 13:25:00,60.45,60.45,60.4,60.41,42995.0,42.9552,42.9552,42.9197,42.9268,42995.0
2019-03-26 13:30:00,60.41,60.43,60.39,60.41,47201.0,42.9268,42.941,42.9126,42.9268,47201.0
2019-03-26 13:35:00,60.42,60.42,60.36,60.38,57487.0,42.9339,42.9339,42.8913,42.9055,57487.0
2019-03-26 13:40:00,60.38,60.39,60.34,60.37,61978.0,42.9055,42.9126,42.877,42.8984,61978.0
2019-03-26 13:45:00,60.37,60.39,60.36,60.37,49295.0,42.8984,42.9126,42.8913,42.8984,49295.0
2019-03-26 13:50:00,60.37,60.39,60.36,60.39,62167.0,42.8984,42.9126,42.8913,42.9126,62167.0
2019-03-26 13:55:00,60.38,60.39,60.35,60.36,83153.0,42.9055,42.9126,42.8842,42.8913,83153.0
2019-03-26 14:00:00,60.36,60.39,60.32,60.34,106442.0,42.8913,42.9126,42.8628,42.877,106442.0
2019-03-26 14:05:00,60.34,60.38,60.32,60.33,54349.0,42.877,42.9055,42.8628,42.8699,54349.0
2019-03-26 14:10:00,60.32,60.36,60.28,60.36,84939.0,42.8628,42.8913,42.8344,42.8913,84939.0
2019-03-26 14:15:00,60.36,60.41,60.35,60.41,77103.0,42.8913,42.9268,42.8842,42.9268,77103.0
2019-03-26 14:20:00,60.41,60.41,60.36,60.39,55644.0,42.9268,42.9268,42.8913,42.9126,55644.0
2019-03-26 14:25:00,60.39,60.43,60.38,60.43,73142.0,42.9126,42.941,42.9055,42.941,73142.0
2019-03-26 14:30:00,60.41,60.43,60.37,60.43,66942.0,42.9268,42.941,42.8984,42.941,66942.0
2019-03-26 14:35:00,60.42,60.47,60.41,60.45,62740.0,42.9339,42.9694,42.9268,42.9552,62740.0
2019-03-26 14:40:00,60.44,60.49,60.43,60.46,58858.0,42.9481,42.9836,42.941,42.9623,58858.0
2019-03-26 14:45:00,60.46,60.46,60.4,60.41,68139.0,42.9623,42.9623,42.9197,42.9268,68139.0
2019-03-26 14:50:00,60.41,60.42,60.35,60.36,46413.0,42.9268,42.9339,42.8842,42.8913,46413.0
2019-03-26 14:55:00,60.35,60.4,60.34,60.4,66486.0,42.8842,42.9197,42.877,42.9197,66486.0
2019-03-26 15:00:00,60.4,60.42,60.36,60.37,111158.0,42.9197,42.9339,42.8913,42.8984,111158.0
2019-03-26 15:05:00,60.37,60.4,60.33,60.38,95453.0,42.8984,42.9197,42.8699,42.9055,95453.0
2019-03-26 15:10:00,60.38,60.39,60.31,60.33,147061.0,42.9055,42.9126,42.8557,42.8699,147061.0
2019-03-26 15:15:00,60.33,60.35,60.3,60.32,93700.0,42.8699,42.8842,42.8486,42.8628,93700.0
2019-03-26 15:20:00,60.33,60.39,60.32,60.38,88236.0,42.8699,42.9126,42.8628,42.9055,88236.0
2019-03-26 15:25:00,60.38,60.45,60.35,60.42,185764.0,42.9055,42.9552,42.8842,42.9339,185764.0
2019-03-26 15:30:00,60.42,60.47,60.4,60.44,155489.0,42.9339,42.9694,42.9197,42.9481,155489.0
2019-03-26 15:35:00,60.43,60.47,60.41,60.43,130337.0,42.941,42.9694,42.9268,42.941,130337.0
2019-03-26 15:40:00,60.43,60.45,60.41,60.41,137088.0,42.941,42.9552,42.9268,42.9268,137088.0
2019-03-26 15:45:00,60.41,60.5,60.41,60.48,190261.0,42.9268,42.9907,42.9268,42.9765,190261.0
2019-03-26 15:50:00,60.49,60.55,60.48,60.54,272808.0,42.9836,43.0263,42.9765,43.0192,272808.0
2019-03-26 15:55:00,60.54,60.66,60.53,60.62,739669.0,43.0192,43.1044,43.0121,43.076,739669.0
2019-03-27 09:30:00,60.56,60.86,60.53,60.82,324267.0,43.0334,43.2466,43.0121,43.2181,324267.0
2019-03-27 09:35:00,60.82,60.89,60.73,60.82,248521.0,43.2181,43.2679,43.1542,43.2181,248521.0
2019-03-27 09:40:00,60.82,61.05,60.81,61.05,358497.0,43.2181,43.3816,43.211,43.3816,358497.0
2019-03-27 09:45:00,61.05,61.09,60.92,61.09,190848.0,43.3816,43.41,43.2892,43.41,190848.0
2019-03-27 09:50:00,61.09,61.2,61.04,61.05,237677.0,43.41,43.4882,43.3745,43.3816,237677.0
2019-03-27 09:55:00,61.04,61.06,60.95,61.04,159952.0,43.3745,43.3887,43.3105,43.3745,159952.0
2019-03-27 10:00:00,61.05,61.12,61.0,61.09,113086.0,43.3816,43.4313,43.346,43.41,113086.0
2019-03-27 10:05:00,61.09,61.15,61.06,61.15,124306.0,43.41,43.4526,43.3887,43.4526,124306.0
2019-03-27 10:10:00,61.14,61.16,61.1,61.13,238374.0,43.4455,43.4597,43.4171,43.4384,238374.0
2019-03-27 10:15:00,61.12,61.14,61.07,61.08,155774.0,43.4313,43.4455,43.3958,43.4029,155774.0
2019-03-27 10:20:00,61.08,61.09,61.01,61.04,135444.0,43.4029,43.41,43.3531,43.3745,135444.0
2019-03-27 10:25:00,61.04,61.11,61.03,61.04,201464.0,43.3745,43.4242,43.3674,43.3745,201464.0
2019-03-27 10:30:00,61.04,61.14,61.03,61.11,109839.0,43.3745,43.4455,43.3674,43.4242,109839.0
2019-03-27 10:35:00,61.12,61.14,61.01,61.02,147921.0,43.4313,43.4455,43.3531,43.3602,147921.0
2019-03-27 10:40:00,61.02,61.02,60.91,60.95,127656.0,43.3602,43.3602,43.2821,43.3105,127656.0
2019-03-27 10:45:00,60.94,60.95,60.8,60.8,156412.0,43.3034,43.3105,43.2039,43.2039,156412.0
2019-03-27 10:50:00,60.8,60.81,60.7,60.76,140808.0,43.2039,43.211,43.1329,43.1755,140808.0
2019-03-27 10:55:00,60.75,60.77,60.7,60.73,156348.0,43.1684,43.1826,43.1329,43.1542,156348.0
2019-03-27 11:00:00,60.74,60.79,60.73,60.76,146088.0,43.1613,43.1968,43.1542,43.1755,146088.0
2019-03-27 11:05:00,60.76,60.86,60.73,60.78,139231.0,43.1755,43.2466,43.1542,43.1897,139231.0
2019-03-27 11:10:00,60.77,60.78,60.71,60.71,112262.0,43.1826,43.1897,43.14,43.14,112262.0
2019-03-27 11:15:00,60.72,60.76,60.67,60.74,105706.0,43.1471,43.1755,43.1115,43.1613,105706.0
2019-03-27 11:20:00,60.73,60.74,60.69,60.72,237741.0,43.1542,43.1613,43.1258,43.1471,237741.0
2019-03-27 11:25:00,60.71,60.72,60.57,60.57,105367.0,43.14,43.1471,43.0405,43.0405,105367.0
2019-03-27 11:30:00,60.57,60.61,60.49,60.52,180077.0,43.0405,43.0689,42.9836,43.005,180077.0
2019-03-27 11:35:00,60.51,60.6,60.47,60.6,133603.0,42.9978,43.0618,42.9694,43.0618,133603.0
2019-03-27 11:40:00,60.59,60.64,60.57,60.58,156579.0,43.0547,43.0902,43.0405,43.0476,156579.0
2019-03-27 11:45:00,60.59,60.7,60.59,60.66,111890.0,43.0547,43.1329,43.0547,43.1044,111890.0
2019-03-27 11:50:00,60.65,60.69,60.6,60.67,118081.0,43.0973,43.1258,43.0618,43.1115,118081.0
2019-03-27 11:55:00,60.67,60.69,60.64,60.68,101598.0,43.1115,43.1258,43.0902,43.1186,101598.0
2019-03-27 12:00:00,60.68,60.68,60.61,60.67,102004.0,43.1186,43.1186,43.0689,43.1115,102004.0
2019-03-27 12:05:00,60.67,60.67,60.59,60.6,79528.0,43.1115,43.1115,43.0547,43.0618,79528.0
2019-03-27 12:10:00,60.61,60.62,60.56,60.59,63745.0,43.0689,43.076,43.0334,43.0547,63745.0
2019-03-27 12:15:00,60.58,60.67,60.58,60.67,72700.0,43.0476,43.1115,43.0476,43.1115,72700.0
2019-03-27 12:20:00,60.67,60.73,60.65,60.72,67111.0,43.1115,43.1542,43.0973,43.1471,67111.0
2019-03-27 12:25:00,60.72,60.75,60.69,60.72,88034.0,43.1471,43.1684,43.1258,43.1471,88034.0
2019-03-27 12:30:00,60.72,60.79,60.71,60.79,90869.0,43.1471,43.1968,43.14,43.1968,90869.0
2019-03-27 12:35:00,60.79,60.79,60.68,60.69,80298.0,43.1968,43.1968,43.1186,43.1258,80298.0
2019-03-27 12:40:00,60.69,60.78,60.68,60.78,70230.0,43.1258,43.1897,43.1186,43.1897,70230.0
2019-03-27 12:45:00,60.78,60.8,60.73,60.74,66093.0,43.1897,43.2039,43.1542,43.1613,66093.0
2019-03-27 12:50:00,60.74,60.78,60.71,60.77,69435.0,43.1613,43.1897,43.14,43.1826,69435.0
2019-03-27 12:55:00,60.77,60.79,60.74,60.76,74592.0,43.1826,43.1968,43.1613,43.1755,74592.0
2019-03-27 13:00:00,60.76,60.79,60.74,60.75,59733.0,43.1755,43.1968,43.1613,43.1684,59733.0
2019-03-27 13:05:00,60.76,60.81,60.75,60.75,63090.0,43.1755,43.211,43.1684,43.1684,63090.0
2019-03-27 13:10:00,60.75,60.89,60.74,60.87,99586.0,43.1684,43.2679,43.1613,43.2537,99586.0
2019-03-27 13:15:00,60.87,60.93,60.86,60.93,79132.0,43.2537,43.2963,43.2466,43.2963,79132.0
2019-03-27 13:20:00,60.92,60.96,60.9,60.93,60771.0,43.2892,43.3176,43.275,43.2963,60771.0
2019-03-27 13:25:00,60.93,60.96,60.89,60.91,58006.0,43.2963,43.3176,43.2679,43.2821,58006.0
2019-03-27 13:30:00,60.91,60.92,60.84,60.85,72291.0,43.2821,43.2892,43.2323,43.2394,72291.0
2019-03-27 13:35:00,60.85,60.87,60.75,60.79,103520.0,43.2394,43.2537,43.1684,43.1968,103520.0
2019-03-27 13:40:00,60.79,60.82,60.71,60.76,116876.0,43.1968,43.2181,43.14,43.1755,116876.0
2019-03-27 13:45:00,60.75,60.78,60.71,60.73,62351.0,43.1684,43.1897,43.14,43.1542,62351.0
2019-03-27 13:50:00,60.73,60.79,60.71,60.79,73903.0,43.1542,43.1968,43.14,43.1968,73903.0
2019-03-27 13:55:00,60.79,60.81,60.76,60.77,65283.0,43.1968,43.211,43.1755,43.1826,65283.0
2019-03-27 14:00:00,60.78,60.79,60.7,60.75,104999.0,43.1897,43.1968,43.1329,43.1684,104999.0
2019-03-27 14:05:00,60.75,60.76,60.71,60.73,62138.0,43.1684,43.1755,43.14,43.1542,62138.0
2019-03-27 14:10:00,60.74,60.85,60.73,60.84,86263.0,43.1613,43.2394,43.1542,43.2323,86263.0
2019-03-27 14:15:00,60.84,60.85,60.79,60.82,72354.0,43.2323,43.2394,43.1968,43.2181,72354.0
2019-03-27 14:20:00,60.81,60.83,60.78,60.83,80789.0,43.211,43.2252,43.1897,43.2252,80789.0
2019-03-27 14:25:00,60.82,60.89,60.81,60.89,60280.0,43.2181,43.2679,43.211,43.2679,60280.0
2019-03-27 14:30:00,60.88,60.97,60.86,60.87,110144.0,43.2608,43.3247,43.2466,43.2537,110144.0
2019-03-27 14:35:00,60.86,60.92,60.82,60.86,125192.0,43.2466,43.2892,43.2181,43.2466,125192.0
2019-03-27 14:40:00,60.86,60.9,60.84,60.88,91315.0,43.2466,43.275,43.2323,43.2608,91315.0
2019-03-27 14:45:00,60.87,60.93,60.86,60.9,87911.0,43.2537,43.2963,43.2466,43.275,87911.0
2019-03-27 14:50:00,60.91,60.95,60.89,60.91,83266.0,43.2821,43.3105,43.2679,43.2821,83266.0
2019-03-27 14:55:00,60.91,60.97,60.83,60.87,119885.0,43.2821,43.3247,43.2252,43.2537,119885.0
2019-03-27 15:00:00,60.87,60.9,60.84,60.87,92595.0,43.2537,43.275,43.2323,43.2537,92595.0
2019-03-27 15:05:00,60.87,60.89,60.81,60.83,90823.0,43.2537,43.2679,43.211,43.2252,90823.0
2019-03-27 15:10:00,60.82,60.87,60.8,60.84,96651.0,43.2181,43.2537,43.2039,43.2323,96651.0
2019-03-27 15:15:00,60.83,60.84,60.75,60.8,183122.0,43.2252,43.2323,43.1684,43.2039,183122.0
2019-03-27 15:20:00,60.79,60.88,60.79,60.85,100995.0,43.1968,43.2608,43.1968,43.2394,100995.0
2019-03-27 15:25:00,60.84,60.88,60.81,60.86,87666.0,43.2323,43.2608,43.211,43.2466,87666.0
2019-03-27 15:30:00,60.86,60.95,60.86,60.95,198474.0,43.2466,43.3105,43.2466,43.3105,198474.0
2019-03-27 15:35:00,60.94,60.98,60.91,60.92,159316.0,43.3034,43.3318,43.2821,43.2892,159316.0
2019-03-27 15:40:00,60.91,60.98,60.89,60.93,185294.0,43.2821,43.3318,43.2679,43.2963,185294.0
2019-03-27 15:45:00,60.93,60.99,60.91,60.96,207031.0,43.2963,43.3389,43.2821,43.3176,207031.0
2019-03-27 15:50:00,60.96,60.96,60.84,60.85,252676.0,43.3176,43.3176,43.2323,43.2394,252676.0
2019-03-27 15:55:00,60.84,60.91,60.8,60.88,667883.0,43.2323,43.2821,43.2039,43.2608,667883.0
2019-03-28 09:30:00,60.88,60.89,60.61,60.63,311381.0,43.2608,43.2679,43.0689,43.0831,311381.0
2019-03-28 09:35:00,60.62,60.66,60.52,60.55,212893.0,43.076,43.1044,43.005,43.0263,212893.0
2019-03-28 09:40:00,60.56,60.62,60.4,60.42,235354.0,43.0334,43.076,42.9197,42.9339,235354.0
2019-03-28 09:45:00,60.42,60.45,60.37,60.39,137668.0,42.9339,42.9552,42.8984,42.9126,137668.0
2019-03-28 09:50:00,60.39,60.41,60.08,60.09,445661.0,42.9126,42.9268,42.6923,42.6994,445661.0
2019-03-28 09:55:00,60.09,60.13,60.02,60.08,163304.0,42.6994,42.7278,42.6497,42.6923,163304.0
2019-03-28 10:00:00,60.08,60.08,59.94,59.98,296043.0,42.6923,42.6923,42.5928,42.6212,296043.0
2019-03-28 10:05:00,59.97,60.0,59.83,59.97,328784.0,42.6141,42.6354,42.5146,42.6141,328784.0
2019-03-28 10:10:00,59.97,60.04,59.94,59.96,320308.0,42.6141,42.6639,42.5928,42.607,320308.0
2019-03-28 10:15:00,59.96,59.96,59.74,59.83,368964.0,42.607,42.607,42.4507,42.5146,368964.0
2019-03-28 10:20:00,59.83,59.93,59.78,59.93,172376.0,42.5146,42.5857,42.4791,42.5857,172376.0
2019-03-28 10:25:00,59.93,59.98,59.83,59.87,218314.0,42.5857,42.6212,42.5146,42.5431,218314.0
2019-03-28 10:30:00,59.87,59.88,59.75,59.76,173937.0,42.5431,42.5502,42.4578,42.4649,173937.0
2019-03-28 10:35:00,59.75,59.76,59.55,59.55,279586.0,42.4578,42.4649,42.3157,42.3157,279586.0
2019-03-28 10:40:00,59.55,59.55,59.28,59.3,496109.0,42.3157,42.3157,42.1238,42.138,496109.0
2019-03-28 10:45:00,59.31,59.33,59.12,59.2,546953.0,42.1451,42.1593,42.0101,42.067,546953.0
2019-03-28 10:50:00,59.19,59.2,59.06,59.14,466369.0,42.0599,42.067,41.9675,42.0243,466369.0
2019-03-28 10:55:00,59.14,59.18,59.01,59.03,370992.0,42.0243,42.0528,41.932,41.9462,370992.0
2019-03-28 11:00:00,59.03,59.1,58.88,58.96,512437.0,41.9462,41.9959,41.8396,41.8964,512437.0
2019-03-28 11:05:00,58.96,59.07,58.94,58.99,326221.0,41.8964,41.9746,41.8822,41.9177,326221.0
2019-03-28 11:10:00,59.0,59.07,58.99,59.05,300178.0,41.9249,41.9746,41.9177,41.9604,300178.0
2019-03-28 11:15:00,59.05,59.08,59.03,59.04,194512.0,41.9604,41.9817,41.9462,41.9533,194512.0
2019-03-28 11:20:00,59.04,59.1,59.02,59.09,210603.0,41.9533,41.9959,41.9391,41.9888,210603.0
2019-03-28 11:25:00,59.08,59.2,59.05,59.14,234829.0,41.9817,42.067,41.9604,42.0243,234829.0
2019-03-28 11:30:00,59.14,59.17,59.09,59.15,101074.0,42.0243,42.0457,41.9888,42.0314,101074.0
2019-03-28 11:35:00,59.15,59.15,59.0,59.04,161726.0,42.0314,42.0314,41.9249,41.9533,161726.0
2019-03-28 11:40:00,59.05,59.11,58.99,59.0,170576.0,41.9604,42.003,41.9177,41.9249,170576.0
2019-03-28 11:45:00,58.99,59.0,58.89,58.99,155678.0,41.9177,41.9249,41.8467,41.9177,155678.0
2019-03-28 11:50:00,58.98,59.01,58.85,58.86,149338.0,41.9106,41.932,41.8183,41.8254,149338.0
2019-03-28 11:55:00,58.86,58.95,58.85,58.94,149097.0,41.8254,41.8893,41.8183,41.8822,149097.0
2019-03-28 12:00:00,58.94,58.95,58.86,58.9,156537.0,41.8822,41.8893,41.8254,41.8538,156537.0
2019-03-28 12:05:00,58.89,58.89,58.79,58.8,191411.0,41.8467,41.8467,41.7756,41.7827,191411.0
2019-03-28 12:10:00,58.8,58.81,58.6,58.61,303549.0,41.7827,41.7898,41.6406,41.6477,303549.0
2019-03-28 12:15:00,58.61,58.61,58.47,58.54,468036.0,41.6477,41.6477,41.5482,41.598,468036.0
2019-03-28 12:20:00,58.54,58.57,58.44,58.56,454630.0,41.598,41.6193,41.5269,41.6122,454630.0
2019-03-28 12:25:00,58.57,58.67,58.55,58.67,249695.0,41.6193,41.6904,41.6051,41.6904,249695.0
2019-03-28 12:30:00,58.67,58.78,58.67,58.72,330046.0,41.6904,41.7685,41.6904,41.7259,330046.0
2019-03-28 12:35:00,58.72,58.75,58.65,58.72,199026.0,41.7259,41.7472,41.6761,41.7259,199026.0
2019-03-28 12:40:00,58.72,58.74,58.66,58.67,171795.0,41.7259,41.7401,41.6833,41.6904,171795.0
2019-03-28 12:45:00,58.67,58.69,58.61,58.64,91962.0,41.6904,41.7046,41.6477,41.669,91962.0
2019-03-28 12:50:00,58.65,58.67,58.59,58.65,101912.0,41.6761,41.6904,41.6335,41.6761,101912.0
2019-03-28 12:55:00,58.65,58.68,58.63,58.68,96610.0,41.6761,41.6975,41.6619,41.6975,96610.0
2019-03-28 13:00:00,58.68,58.75,58.66,58.67,133536.0,41.6975,41.7472,41.6833,41.6904,133536.0
2019-03-28 13:05:00,58.67,58.75,58.65,58.74,121967.0,41.6904,41.7472,41.6761,41.7401,121967.0
2019-03-28 13:10:00,58.74,58.79,58.73,58.73,132339.0,41.7401,41.7756,41.733,41.733,132339.0
2019-03-28 13:15:00,58.73,58.8,58.73,58.8,86569.0,41.733,41.7827,41.733,41.7827,86569.0
2019-03-28 13:20:00,58.8,58.88,58.79,58.88,142427.0,41.7827,41.8396,41.7756,41.8396,142427.0
2019-03-28 13:25:00,58.88,58.94,58.87,58.9,203455.0,41.8396,41.8822,41.8325,41.8538,203455.0
2019-03-28 13:30:00,58.91,58.95,58.88,58.95,100564.0,41.8609,41.8893,41.8396,41.8893,100564.0
2019-03-28 13:35:00,58.94,58.97,58.9,58.92,129821.0,41.8822,41.9035,41.8538,41.868,129821.0
2019-03-28 13:40:00,58.92,58.95,58.91,58.92,46986.0,41.868,41.8893,41.8609,41.868,46986.0
2019-03-28 13:45:00,58.92,58.94,58.91,58.94,63355.0,41.868,41.8822,41.8609,41.8822,63355.0
2019-03-28 13:50:00,58.93,59.01,58.93,59.0,88535.0,41.8751,41.932,41.8751,41.9249,88535.0
2019-03-28 13:55:00,59.0,59.03,58.98,59.01,123474.0,41.9249,41.9462,41.9106,41.932,123474.0
2019-03-28 14:00:00,59.0,59.02,58.9,58.94,195336.0,41.9249,41.9391,41.8538,41.8822,195336.0
2019-03-28 14:05:00,58.93,58.96,58.87,58.88,89822.0,41.8751,41.8964,41.8325,41.8396,89822.0
2019-03-28 14:10:00,58.88,58.96,58.88,58.95,65004.0,41.8396,41.8964,41.8396,41.8893,65004.0
2019-03-28 14:15:00,58.95,58.98,58.92,58.98,94118.0,41.8893,41.9106,41.868,41.9106,94118.0
2019-03-28 14:20:00,58.98,59.02,58.94,59.01,104415.0,41.9106,41.9391,41.8822,41.932,104415.0
2019-03-28 14:25:00,59.01,59.03,58.99,59.01,148415.0,41.932,41.9462,41.9177,41.932,148415.0
2019-03-28 14:30:00,59.01,59.05,58.96,58.97,147190.0,41.932,41.9604,41.8964,41.9035,147190.0
2019-03-28 14:35:00,58.96,59.02,58.95,59.01,91358.0,41.8964,41.9391,41.8893,41.932,91358.0
2019-03-28 14:40:00,59.01,59.03,58.99,59.02,101508.0,41.932,41.9462,41.9177,41.9391,101508.0
2019-03-28 14:45:00,59.01,59.03,58.98,58.98,134413.0,41.932,41.9462,41.9106,41.9106,134413.0
2019-03-28 14:50:00,58.99,59.01,58.94,58.95,136424.0,41.9177,41.932,41.8822,41.8893,136424.0
2019-03-28 14:55:00,58.95,59.0,58.94,58.98,135172.0,41.8893,41.9249,41.8822,41.9106,135172.0
2019-03-28 15:00:00,58.98,58.99,58.93,58.97,224951.0,41.9106,41.9177,41.8751,41.9035,224951.0
2019-03-28 15:05:00,58.97,59.02,58.95,59.02,142346.0,41.9035,41.9391,41.8893,41.9391,142346.0
2019-03-28 15:10:00,59.02,59.03,58.98,59.01,114771.0,41.9391,41.9462,41.9106,41.932,114771.0
2019-03-28 15:15:00,59.01,59.01,58.97,59.01,123985.0,41.932,41.932,41.9035,41.932,123985.0
2019-03-28 15:20:00,59.01,59.03,58.99,58.99,115029.0,41.932,41.9462,41.9177,41.9177,115029.0
2019-03-28 15:25:00,59.0,59.03,58.96,58.97,106905.0,41.9249,41.9462,41.8964,41.9035,106905.0
2019-03-28 15:30:00,58.97,59.03,58.96,59.02,196251.0,41.9035,41.9462,41.8964,41.9391,196251.0
2019-03-28 15:35:00,59.02,59.09,59.01,59.07,272215.0,41.9391,41.9888,41.932,41.9746,272215.0
2019-03-28 15:40:00,59.07,59.1,59.04,59.09,227548.0,41.9746,41.9959,41.9533,41.9888,227548.0
2019-03-28 15:45:00,59.08,59.13,59.05,59.09,255243.0,41.9817,42.0172,41.9604,41.9888,255243.0
2019-03-28 15:50:00,59.09,59.1,59.05,59.09,373404.0,41.9888,41.9959,41.9604,41.9888,373404.0
2019-03-28 15:55:00,59.09,59.12,59.06,59.07,674827.0,41.9888,42.0101,41.9675,41.9746,674827.0
2019-03-29 09:30:00,59.2,59.25,58.71,58.78,371205.0,42.067,42.1025,41.7188,41.7685,371205.0
2019-03-29 09:35:00,58.78,58.8,58.6,58.61,244380.0,41.7685,41.7827,41.6406,41.6477,244380.0
2019-03-29 09:40:00,58.61,58.71,58.32,58.67,464030.0,41.6477,41.7188,41.4417,41.6904,464030.0
2019-03-29 09:45:00,58.68,58.84,58.64,58.82,211217.0,41.6975,41.8112,41.669,41.7969,211217.0
2019-03-29 09:50:00,58.83,58.92,58.73,58.73,188350.0,41.8041,41.868,41.733,41.733,188350.0
2019-03-29 09:55:00,58.74,58.86,58.73,58.81,183108.0,41.7401,41.8254,41.733,41.7898,183108.0
2019-03-29 10:00:00,58.82,58.87,58.66,58.78,166704.0,41.7969,41.8325,41.6833,41.7685,166704.0
2019-03-29 10:05:00,58.78,58.8,58.69,58.78,87335.0,41.7685,41.7827,41.7046,41.7685,87335.0
2019-03-29 10:10:00,58.79,58.82,58.69,58.69,141180.0,41.7756,41.7969,41.7046,41.7046,141180.0
2019-03-29 10:15:00,58.7,58.73,58.63,58.73,157893.0,41.7117,41.733,41.6619,41.733,157893.0
2019-03-29 10:20:00,58.72,58.83,58.68,58.78,200409.0,41.7259,41.8041,41.6975,41.7685,200409.0
2019-03-29 10:25:00,58.79,58.9,58.77,58.89,118951.0,41.7756,41.8538,41.7614,41.8467,118951.0
2019-03-29 10:30:00,58.89,58.89,58.75,58.76,92447.0,41.8467,41.8467,41.7472,41.7543,92447.0
2019-03-29 10:35:00,58.76,58.79,58.7,58.76,194832.0,41.7543,41.7756,41.7117,41.7543,194832.0
2019-03-29 10:40:00,58.76,58.79,58.65,58.66,150492.0,41.7543,41.7756,41.6761,41.6833,150492.0
2019-03-29 10:45:00,58.66,58.78,58.64,58.73,92922.0,41.6833,41.7685,41.669,41.733,92922.0
2019-03-29 10:50:00,58.73,58.76,58.66,58.69,112019.0,41.733,41.7543,41.6833,41.7046,112019.0
2019-03-29 10:55:00,58.69,58.83,58.68,58.83,76097.0,41.7046,41.8041,41.6975,41.8041,76097.0
2019-03-29 11:00:00,58.83,58.94,58.78,58.94,246071.0,41.8041,41.8822,41.7685,41.8822,246071.0
2019-03-29 11:05:00,58.94,58.98,58.88,58.9,125373.0,41.8822,41.9106,41.8396,41.8538,125373.0
2019-03-29 11:10:00,58.91,58.95,58.87,58.94,103390.0,41.8609,41.8893,41.8325,41.8822,103390.0
2019-03-29 11:15:00,58.94,59.0,58.93,58.98,98662.0,41.8822,41.9249,41.8751,41.9106,98662.0
2019-03-29 11:20:00,58.99,59.02,58.97,59.0,230536.0,41.9177,41.9391,41.9035,41.9249,230536.0
2019-03-29 11:25:00,59.01,59.01,58.97,58.99,156054.0,41.932,41.932,41.9035,41.9177,156054.0
2019-03-29 11:30:00,59.0,59.0,58.91,59.0,162237.0,41.9249,41.9249,41.8609,41.9249,162237.0
2019-03-29 11:35:00,59.0,59.01,58.98,59.0,160129.0,41.9249,41.932,41.9106,41.9249,160129.0
2019-03-29 11:40:00,59.0,59.01,58.92,58.93,77311.0,41.9249,41.932,41.868,41.8751,77311.0
2019-03-29 11:45:00,58.94,58.99,58.93,58.96,119894.0,41.8822,41.9177,41.8751,41.8964,119894.0
2019-03-29 11:50:00,58.96,58.99,58.93,58.94,95568.0,41.8964,41.9177,41.8751,41.8822,95568.0
2019-03-29 11:55:00,58.94,58.97,58.92,58.94,73122.0,41.8822,41.9035,41.868,41.8822,73122.0
2019-03-29 12:00:00,58.94,58.95,58.83,58.85,100886.0,41.8822,41.8893,41.8041,41.8183,100886.0
2019-03-29 12:05:00,58.85,58.86,58.74,58.8,131250.0,41.8183,41.8254,41.7401,41.7827,131250.0
2019-03-29 12:10:00,58.8,58.89,58.8,58.83,99829.0,41.7827,41.8467,41.7827,41.8041,99829.0
2019-03-29 12:15:00,58.83,58.83,58.79,58.8,84811.0,41.8041,41.8041,41.7756,41.7827,84811.0
2019-03-29 12:20:00,58.8,58.81,58.78,58.79,89288.0,41.7827,41.7898,41.7685,41.7756,89288.0
2019-03-29 12:25:00,58.79,58.81,58.79,58.79,94044.0,41.7756,41.7898,41.7756,41.7756,94044.0
2019-03-29 12:30:00,58.79,58.93,58.79,58.93,85981.0,41.7756,41.8751,41.7756,41.8751,85981.0
2019-03-29 12:35:00,58.93,58.99,58.91,58.97,40384.0,41.8751,41.9177,41.8609,41.9035,40384.0
2019-03-29 12:40:00,58.98,58.99,58.96,58.97,30875.0,41.9106,41.9177,41.8964,41.9035,30875.0
2019-03-29 12:45:00,58.97,58.99,58.93,58.95,117098.0,41.9035,41.9177,41.8751,41.8893,117098.0
2019-03-29 12:50:00,58.95,58.97,58.94,58.96,66334.0,41.8893,41.9035,41.8822,41.8964,66334.0
2019-03-29 12:55:00,58.95,58.99,58.94,58.99,83957.0,41.8893,41.9177,41.8822,41.9177,83957.0
2019-03-29 13:00:00,58.99,59.0,58.97,59.0,29953.0,41.9177,41.9249,41.9035,41.9249,29953.0
2019-03-29 13:05:00,58.99,59.01,58.97,58.98,108302.0,41.9177,41.932,41.9035,41.9106,108302.0
2019-03-29 13:10:00,58.99,59.01,58.98,59.0,57140.0,41.9177,41.932,41.9106,41.9249,57140.0
2019-03-29 13:15:00,59.0,59.01,58.98,58.98,89033.0,41.9249,41.932,41.9106,41.9106,89033.0
2019-03-29 13:20:00,58.98,59.05,58.97,59.04,105990.0,41.9106,41.9604,41.9035,41.9533,105990.0
2019-03-29 13:25:00,59.05,59.12,59.04,59.1,58331.0,41.9604,42.0101,41.9533,41.9959,58331.0
2019-03-29 13:30:00,59.1,59.1,59.02,59.03,75234.0,41.9959,41.9959,41.9391,41.9462,75234.0
2019-03-29 13:35:00,59.03,59.06,59.03,59.05,138118.0,41.9462,41.9675,41.9462,41.9604,138118.0
2019-03-29 13:40:00,59.06,59.06,59.04,59.05,105751.0,41.9675,41.9675,41.9533,41.9604,105751.0
2019-03-29 13:45:00,59.05,59.14,59.03,59.14,109583.0,41.9604,42.0243,41.9462,42.0243,109583.0
2019-03-29 13:50:00,59.14,59.14,59.09,59.1,104817.0,42.0243,42.0243,41.9888,41.9959,104817.0
2019-03-29 13:55:00,59.1,59.11,59.08,59.11,82604.0,41.9959,42.003,41.9817,42.003,82604.0
2019-03-29 14:00:00,59.11,59.22,59.1,59.21,105778.0,42.003,42.0812,41.9959,42.0741,105778.0
2019-03-29 14:05:00,59.21,59.24,59.17,59.21,82144.0,42.0741,42.0954,42.0457,42.0741,82144.0
2019-03-29 14:10:00,59.21,59.27,59.2,59.21,145156.0,42.0741,42.1167,42.067,42.0741,145156.0
2019-03-29 14:15:00,59.21,59.21,59.17,59.18,37691.0,42.0741,42.0741,42.0457,42.0528,37691.0
2019-03-29 14:20:00,59.18,59.18,59.15,59.17,111102.0,42.0528,42.0528,42.0314,42.0457,111102.0
2019-03-29 14:25:00,59.17,59.22,59.17,59.21,68032.0,42.0457,42.0812,42.0457,42.0741,68032.0
2019-03-29 14:30:00,59.21,59.21,59.13,59.13,148472.0,42.0741,42.0741,42.0172,42.0172,148472.0
2019-03-29 14:35:00,59.13,59.15,59.11,59.13,138032.0,42.0172,42.0314,42.003,42.0172,138032.0
2019-03-29 14:40:00,59.13,59.16,59.08,59.14,164228.0,42.0172,42.0385,41.9817,42.0243,164228.0
2019-03-29 14:45:00,59.14,59.16,59.12,59.14,112199.0,42.0243,42.0385,42.0101,42.0243,112199.0
2019-03-29 14:50:00,59.14,59.19,59.12,59.18,195229.0,42.0243,42.0599,42.0101,42.0528,195229.0
2019-03-29 14:55:00,59.18,59.18,59.12,59.13,73771.0,42.0528,42.0528,42.0101,42.0172,73771.0
2019-03-29 15:00:00,59.13,59.18,59.12,59.13,137205.0,42.0172,42.0528,42.0101,42.0172,137205.0
2019-03-29 15:05:00,59.13,59.14,59.08,59.09,76778.0,42.0172,42.0243,41.9817,41.9888,76778.0
2019-03-29 15:10:00,59.1,59.1,58.97,58.98,131967.0,41.9959,41.9959,41.9035,41.9106,131967.0
2019-03-29 15:15:00,58.98,59.05,58.97,59.0,172823.0,41.9106,41.9604,41.9035,41.9249,172823.0
2019-03-29 15:20:00,59.0,59.0,58.93,58.95,152609.0,41.9249,41.9249,41.8751,41.8893,152609.0
2019-03-29 15:25:00,58.94,59.01,58.93,58.98,146904.0,41.8822,41.932,41.8751,41.9106,146904.0
2019-03-29 15:30:00,58.98,59.06,58.97,59.05,174456.0,41.9106,41.9675,41.9035,41.9604,174456.0
2019-03-29 15:35:00,59.05,59.05,58.99,59.02,209072.0,41.9604,41.9604,41.9177,41.9391,209072.0
2019-03-29 15:40:00,59.02,59.09,59.01,59.07,180989.0,41.9391,41.9888,41.932,41.9746,180989.0
2019-03-29 15:45:00,59.07,59.16,59.06,59.09,297234.0,41.9746,42.0385,41.9675,41.9888,297234.0
2019-03-29 15:50:00,59.1,59.13,59.02,59.05,396159.0,41.9959,42.0172,41.9391,41.9604,396159.0
2019-03-29 15:55:00,59.05,59.25,59.05,59.11,1953716.0,41.9604,42.1025,41.9604,42.003,1953716.0
2019-04-01 09:30:00,59.39,59.41,59.25,59.32,609615.0,42.202,42.2162,42.1025,42.1522,609615.0
2019-04-01 09:35:00,59.33,59.39,59.07,59.09,186962.0,42.1593,42.202,41.9746,41.9888,186962.0
2019-04-01 09:40:00,59.09,59.28,58.99,59.27,255325.0,41.9888,42.1238,41.9177,42.1167,255325.0
2019-04-01 09:45:00,59.27,59.32,59.09,59.16,318264.0,42.1167,42.1522,41.9888,42.0385,318264.0
2019-04-01 09:50:00,59.16,59.2,59.06,59.18,160003.0,42.0385,42.067,41.9675,42.0528,160003.0
2019-04-01 09:55:00,59.18,59.24,59.12,59.21,96625.0,42.0528,42.0954,42.0101,42.0741,96625.0
2019-04-01 10:00:00,59.21,59.31,59.1,59.1,306742.0,42.0741,42.1451,41.9959,41.9959,306742.0
2019-04-01 10:05:00,59.11,59.11,58.99,59.01,160042.0,42.003,42.003,41.9177,41.932,160042.0
2019-04-01 10:10:00,59.01,59.07,58.91,58.98,176288.0,41.932,41.9746,41.8609,41.9106,176288.0
2019-04-01 10:15:00,58.96,59.03,58.93,58.94,178388.0,41.8964,41.9462,41.8751,41.8822,178388.0
2019-04-01 10:20:00,58.94,58.97,58.85,58.91,183206.0,41.8822,41.9035,41.8183,41.8609,183206.0
2019-04-01 10:25:00,58.91,58.95,58.79,58.81,225648.0,41.8609,41.8893,41.7756,41.7898,225648.0
2019-04-01 10:30:00,58.8,58.9,58.8,58.88,141231.0,41.7827,41.8538,41.7827,41.8396,141231.0
2019-04-01 10:35:00,58.88,58.95,58.87,58.93,127999.0,41.8396,41.8893,41.8325,41.8751,127999.0
2019-04-01 10:40:00,58.94,58.94,58.88,58.89,170940.0,41.8822,41.8822,41.8396,41.8467,170940.0
2019-04-01 10:45:00,58.9,58.92,58.88,58.91,156984.0,41.8538,41.868,41.8396,41.8609,156984.0
2019-04-01 10:50:00,58.92,58.95,58.87,58.9,200068.0,41.868,41.8893,41.8325,41.8538,200068.0
2019-04-01 10:55:00,58.9,58.99,58.89,58.96,172422.0,41.8538,41.9177,41.8467,41.8964,172422.0
2019-04-01 11:00:00,58.97,58.98,58.92,58.93,212199.0,41.9035,41.9106,41.868,41.8751,212199.0
2019-04-01 11:05:00,58.94,59.0,58.93,58.98,176747.0,41.8822,41.9249,41.8751,41.9106,176747.0
2019-04-01 11:10:00,58.99,58.99,58.92,58.95,93946.0,41.9177,41.9177,41.868,41.8893,93946.0
2019-04-01 11:15:00,58.94,59.0,58.92,58.96,140660.0,41.8822,41.9249,41.868,41.8964,140660.0
2019-04-01 11:20:00,58.97,59.01,58.91,58.94,116673.0,41.9035,41.932,41.8609,41.8822,116673.0
2019-04-01 11:25:00,58.94,59.01,58.91,58.98,125207.0,41.8822,41.932,41.8609,41.9106,125207.0
2019-04-01 11:30:00,58.98,59.01,58.94,59.0,126344.0,41.9106,41.932,41.8822,41.9249,126344.0
2019-04-01 11:35:00,59.0,59.1,58.98,59.05,183820.0,41.9249,41.9959,41.9106,41.9604,183820.0
2019-04-01 11:40:00,59.06,59.06,58.99,59.02,111558.0,41.9675,41.9675,41.9177,41.9391,111558.0
2019-04-01 11:45:00,59.01,59.02,58.97,59.0,102652.0,41.932,41.9391,41.9035,41.9249,102652.0
2019-04-01 11:50:00,59.0,59.0,58.96,58.98,338516.0,41.9249,41.9249,41.8964,41.9106,338516.0
2019-04-01 11:55:00,58.97,59.06,58.97,59.04,175849.0,41.9035,41.9675,41.9035,41.9533,175849.0
2019-04-01 12:00:00,59.04,59.05,58.97,58.98,75836.0,41.9533,41.9604,41.9035,41.9106,75836.0
2019-04-01 12:05:00,58.98,59.01,58.96,58.98,130884.0,41.9106,41.932,41.8964,41.9106,130884.0
2019-04-01 12:10:00,58.98,59.0,58.93,58.94,93821.0,41.9106,41.9249,41.8751,41.8822,93821.0
2019-04-01 12:15:00,58.94,58.98,58.93,58.96,64794.0,41.8822,41.9106,41.8751,41.8964,64794.0
2019-04-01 12:20:00,58.97,59.05,58.96,58.98,120190.0,41.9035,41.9604,41.8964,41.9106,120190.0
2019-04-01 12:25:00,58.98,59.02,58.95,59.02,59129.0,41.9106,41.9391,41.8893,41.9391,59129.0
2019-04-01 12:30:00,59.01,59.02,58.98,59.0,45587.0,41.932,41.9391,41.9106,41.9249,45587.0
2019-04-01 12:35:00,59.0,59.02,58.96,58.99,83724.0,41.9249,41.9391,41.8964,41.9177,83724.0
2019-04-01 12:40:00,58.99,59.0,58.97,59.0,74927.0,41.9177,41.9249,41.9035,41.9249,74927.0
2019-04-01 12:45:00,58.99,59.0,58.96,58.97,61703.0,41.9177,41.9249,41.8964,41.9035,61703.0
2019-04-01 12:50:00,58.97,58.98,58.96,58.98,42940.0,41.9035,41.9106,41.8964,41.9106,42940.0
2019-04-01 12:55:00,58.98,59.03,58.97,59.03,124445.0,41.9106,41.9462,41.9035,41.9462,124445.0
2019-04-01 13:00:00,59.02,59.03,58.98,58.98,100296.0,41.9391,41.9462,41.9106,41.9106,100296.0
2019-04-01 13:05:00,58.98,59.0,58.96,59.0,44667.0,41.9106,41.9249,41.8964,41.9249,44667.0
2019-04-01 13:10:00,59.0,59.0,58.97,58.99,102644.0,41.9249,41.9249,41.9035,41.9177,102644.0
2019-04-01 13:15:00,58.98,59.05,58.98,59.05,94825.0,41.9106,41.9604,41.9106,41.9604,94825.0
2019-04-01 13:20:00,59.05,59.09,59.04,59.05,68751.0,41.9604,41.9888,41.9533,41.9604,68751.0
2019-04-01 13:25:00,59.05,59.06,59.0,59.02,90322.0,41.9604,41.9675,41.9249,41.9391,90322.0
2019-04-01 13:30:00,59.01,59.02,58.99,58.99,71221.0,41.932,41.9391,41.9177,41.9177,71221.0
2019-04-01 13:35:00,58.99,59.01,58.97,58.99,74506.0,41.9177,41.932,41.9035,41.9177,74506.0
2019-04-01 13:40:00,59.0,59.01,58.97,58.99,54230.0,41.9249,41.932,41.9035,41.9177,54230.0
2019-04-01 13:45:00,59.0,59.01,58.97,58.99,67157.0,41.9249,41.932,41.9035,41.9177,67157.0
2019-04-01 13:50:00,58.99,59.01,58.98,58.99,57048.0,41.9177,41.932,41.9106,41.9177,57048.0
2019-04-01 13:55:00,59.0,59.01,58.99,59.01,69515.0,41.9249,41.932,41.9177,41.932,69515.0
2019-04-01 14:00:00,59.01,59.01,58.96,58.99,123974.0,41.932,41.932,41.8964,41.9177,123974.0
2019-04-01 14:05:00,58.98,59.01,58.98,59.0,72535.0,41.9106,41.932,41.9106,41.9249,72535.0
2019-04-01 14:10:00,59.0,59.03,58.98,58.99,169735.0,41.9249,41.9462,41.9106,41.9177,169735.0
2019-04-01 14:15:00,58.98,59.02,58.98,59.01,83528.0,41.9106,41.9391,41.9106,41.932,83528.0
2019-04-01 14:20:00,59.0,59.05,58.97,59.03,71958.0,41.9249,41.9604,41.9035,41.9462,71958.0
2019-04-01 14:25:00,59.03,59.05,59.01,59.03,87111.0,41.9462,41.9604,41.932,41.9462,87111.0
2019-04-01 14:30:00,59.03,59.04,59.02,59.04,81720.0,41.9462,41.9533,41.9391,41.9533,81720.0
2019-04-01 14:35:00,59.04,59.09,59.03,59.06,92549.0,41.9533,41.9888,41.9462,41.9675,92549.0
2019-04-01 14:40:00,59.06,59.13,59.04,59.13,61343.0,41.9675,42.0172,41.9533,42.0172,61343.0
2019-04-01 14:45:00,59.12,59.13,59.01,59.02,157055.0,42.0101,42.0172,41.932,41.9391,157055.0
2019-04-01 14:50:00,59.03,59.07,59.01,59.05,116218.0,41.9462,41.9746,41.932,41.9604,116218.0
2019-04-01 14:55:00,59.05,59.06,59.01,59.03,93711.0,41.9604,41.9675,41.932,41.9462,93711.0
2019-04-01 15:00:00,59.02,59.03,58.99,59.0,66060.0,41.9391,41.9462,41.9177,41.9249,66060.0
2019-04-01 15:05:00,59.0,59.01,58.97,59.0,110285.0,41.9249,41.932,41.9035,41.9249,110285.0
2019-04-01 15:10:00,58.99,59.01,58.97,58.98,120578.0,41.9177,41.932,41.9035,41.9106,120578.0
2019-04-01 15:15:00,58.99,59.01,58.98,59.0,96526.0,41.9177,41.932,41.9106,41.9249,96526.0
2019-04-01 15:20:00,58.99,59.01,58.98,59.0,79560.0,41.9177,41.932,41.9106,41.9249,79560.0
2019-04-01 15:25:00,59.0,59.01,58.99,59.0,150181.0,41.9249,41.932,41.9177,41.9249,150181.0
2019-04-01 15:30:00,59.0,59.01,58.98,59.0,136079.0,41.9249,41.932,41.9106,41.9249,136079.0
2019-04-01 15:35:00,59.0,59.03,58.99,59.03,140534.0,41.9249,41.9462,41.9177,41.9462,140534.0
2019-04-01 15:40:00,59.03,59.09,59.02,59.08,118428.0,41.9462,41.9888,41.9391,41.9817,118428.0
2019-04-01 15:45:00,59.09,59.09,59.03,59.05,203049.0,41.9888,41.9888,41.9462,41.9604,203049.0
2019-04-01 15:50:00,59.05,59.08,59.03,59.07,461381.0,41.9604,41.9817,41.9462,41.9746,461381.0
2019-04-01 15:55:00,59.07,59.16,59.06,59.07,1496062.0,41.9746,42.0385,41.9675,41.9746,1496062.0
2019-04-02 09:30:00,59.22,59.23,58.98,59.03,348635.0,42.0812,42.0883,41.9106,41.9462,348635.0
2019-04-02 09:35:00,59.04,59.05,58.75,58.76,213258.0,41.9533,41.9604,41.7472,41.7543,213258.0
2019-04-02 09:40:00,58.77,58.82,58.71,58.72,189301.0,41.7614,41.7969,41.7188,41.7259,189301.0
2019-04-02 09:45:00,58.72,58.85,58.71,58.77,143797.0,41.7259,41.8183,41.7188,41.7614,143797.0
2019-04-02 09:50:00,58.77,58.8,58.74,58.75,119792.0,41.7614,41.7827,41.7401,41.7472,119792.0
2019-04-02 09:55:00,58.75,58.83,58.75,58.79,311744.0,41.7472,41.8041,41.7472,41.7756,311744.0
2019-04-02 10:00:00,58.78,58.78,58.58,58.59,210937.0,41.7685,41.7685,41.6264,41.6335,210937.0
2019-04-02 10:05:00,58.58,58.64,58.52,58.58,178969.0,41.6264,41.669,41.5838,41.6264,178969.0
2019-04-02 10:10:00,58.58,58.62,58.56,58.58,137402.0,41.6264,41.6548,41.6122,41.6264,137402.0
2019-04-02 10:15:00,58.58,58.63,58.54,58.54,106343.0,41.6264,41.6619,41.598,41.598,106343.0
2019-04-02 10:20:00,58.54,58.6,58.53,58.6,102025.0,41.598,41.6406,41.5909,41.6406,102025.0
2019-04-02 10:25:00,58.6,58.6,58.39,58.41,288638.0,41.6406,41.6406,41.4914,41.5056,288638.0
2019-04-02 10:30:00,58.41,58.42,58.34,58.35,186959.0,41.5056,41.5127,41.4559,41.463,186959.0
2019-04-02 10:35:00,58.36,58.57,58.34,58.57,148887.0,41.4701,41.6193,41.4559,41.6193,148887.0
2019-04-02 10:40:00,58.57,58.59,58.52,58.55,125280.0,41.6193,41.6335,41.5838,41.6051,125280.0
2019-04-02 10:45:00,58.56,58.62,58.48,58.48,156695.0,41.6122,41.6548,41.5553,41.5553,156695.0
2019-04-02 10:50:00,58.48,58.6,58.48,58.6,94512.0,41.5553,41.6406,41.5553,41.6406,94512.0
2019-04-02 10:55:00,58.6,58.66,58.59,58.63,106552.0,41.6406,41.6833,41.6335,41.6619,106552.0
2019-04-02 11:00:00,58.62,58.65,58.58,58.6,150296.0,41.6548,41.6761,41.6264,41.6406,150296.0
2019-04-02 11:05:00,58.59,58.62,58.55,58.59,81182.0,41.6335,41.6548,41.6051,41.6335,81182.0
2019-04-02 11:10:00,58.59,58.63,58.56,58.57,97700.0,41.6335,41.6619,41.6122,41.6193,97700.0
2019-04-02 11:15:00,58.57,58.59,58.5,58.52,81194.0,41.6193,41.6335,41.5696,41.5838,81194.0
2019-04-02 11:20:00,58.52,58.56,58.5,58.53,61032.0,41.5838,41.6122,41.5696,41.5909,61032.0
2019-04-02 11:25:00,58.53,58.58,58.5,58.57,110851.0,41.5909,41.6264,41.5696,41.6193,110851.0
2019-04-02 11:30:00,58.57,58.61,58.56,58.6,156469.0,41.6193,41.6477,41.6122,41.6406,156469.0
2019-04-02 11:35:00,58.6,58.6,58.55,58.55,68660.0,41.6406,41.6406,41.6051,41.6051,68660.0
2019-04-02 11:40:00,58.55,58.57,58.53,58.55,85842.0,41.6051,41.6193,41.5909,41.6051,85842.0
2019-04-02 11:45:00,58.55,58.59,58.54,58.58,51766.0,41.6051,41.6335,41.598,41.6264,51766.0
2019-04-02 11:50:00,58.59,58.59,58.55,58.56,58211.0,41.6335,41.6335,41.6051,41.6122,58211.0
2019-04-02 11:55:00,58.57,58.59,58.55,58.59,58031.0,41.6193,41.6335,41.6051,41.6335,58031.0
2019-04-02 12:00:00,58.59,58.61,58.55,58.57,83150.0,41.6335,41.6477,41.6051,41.6193,83150.0
2019-04-02 12:05:00,58.58,58.64,58.56,58.64,53504.0,41.6264,41.669,41.6122,41.669,53504.0
2019-04-02 12:10:00,58.63,58.65,58.57,58.59,60732.0,41.6619,41.6761,41.6193,41.6335,60732.0
2019-04-02 12:15:00,58.59,58.59,58.55,58.57,69927.0,41.6335,41.6335,41.6051,41.6193,69927.0
2019-04-02 12:20:00,58.56,58.56,58.48,58.48,126435.0,41.6122,41.6122,41.5553,41.5553,126435.0
2019-04-02 12:25:00,58.48,58.52,58.46,58.51,91980.0,41.5553,41.5838,41.5411,41.5767,91980.0
2019-04-02 12:30:00,58.52,58.53,58.5,58.52,49238.0,41.5838,41.5909,41.5696,41.5838,49238.0
2019-04-02 12:35:00,58.52,58.55,58.51,58.54,63025.0,41.5838,41.6051,41.5767,41.598,63025.0
2019-04-02 12:40:00,58.55,58.56,58.54,58.55,36125.0,41.6051,41.6122,41.598,41.6051,36125.0
2019-04-02 12:45:00,58.55,58.58,58.52,58.53,70289.0,41.6051,41.6264,41.5838,41.5909,70289.0
2019-04-02 12:50:00,58.53,58.54,58.5,58.51,44335.0,41.5909,41.598,41.5696,41.5767,44335.0
2019-04-02 12:55:00,58.51,58.56,58.5,58.52,59963.0,41.5767,41.6122,41.5696,41.5838,59963.0
2019-04-02 13:00:00,58.52,58.58,58.52,58.57,56064.0,41.5838,41.6264,41.5838,41.6193,56064.0
2019-04-02 13:05:00,58.58,58.61,58.56,58.58,77338.0,41.6264,41.6477,41.6122,41.6264,77338.0
2019-04-02 13:10:00,58.58,58.58,58.54,58.55,31206.0,41.6264,41.6264,41.598,41.6051,31206.0
2019-04-02 13:15:00,58.55,58.56,58.53,58.55,39408.0,41.6051,41.6122,41.5909,41.6051,39408.0
2019-04-02 13:20:00,58.55,58.6,58.54,58.58,62732.0,41.6051,41.6406,41.598,41.6264,62732.0
2019-04-02 13:25:00,58.58,58.6,58.57,58.59,45068.0,41.6264,41.6406,41.6193,41.6335,45068.0
2019-04-02 13:30:00,58.59,58.59,58.53,58.54,74810.0,41.6335,41.6335,41.5909,41.598,74810.0
2019-04-02 13:35:00,58.55,58.57,58.53,58.57,31050.0,41.6051,41.6193,41.5909,41.6193,31050.0
2019-04-02 13:40:00,58.57,58.62,58.56,58.62,82912.0,41.6193,41.6548,41.6122,41.6548,82912.0
2019-04-02 13:45:00,58.61,58.62,58.59,58.6,63471.0,41.6477,41.6548,41.6335,41.6406,63471.0
2019-04-02 13:50:00,58.6,58.62,58.58,58.6,82182.0,41.6406,41.6548,41.6264,41.6406,82182.0
2019-04-02 13:55:00,58.6,58.6,58.57,58.57,80877.0,41.6406,41.6406,41.6193,41.6193,80877.0
2019-04-02 14:00:00,58.58,58.58,58.52,58.53,70814.0,41.6264,41.6264,41.5838,41.5909,70814.0
2019-04-02 14:05:00,58.53,58.53,58.5,58.52,76970.0,41.5909,41.5909,41.5696,41.5838,76970.0
2019-04-02 14:10:00,58.53,58.54,58.5,58.51,58672.0,41.5909,41.598,41.5696,41.5767,58672.0
2019-04-02 14:15:00,58.51,58.55,58.5,58.54,79820.0,41.5767,41.6051,41.5696,41.598,79820.0
2019-04-02 14:20:00,58.54,58.56,58.53,58.54,73935.0,41.598,41.6122,41.5909,41.598,73935.0
2019-04-02 14:25:00,58.53,58.61,58.53,58.61,86959.0,41.5909,41.6477,41.5909,41.6477,86959.0
2019-04-02 14:30:00,58.6,58.61,58.58,58.59,84790.0,41.6406,41.6477,41.6264,41.6335,84790.0
2019-04-02 14:35:00,58.58,58.6,58.53,58.54,96166.0,41.6264,41.6406,41.5909,41.598,96166.0
2019-04-02 14:40:00,58.54,58.55,58.49,58.5,111577.0,41.598,41.6051,41.5625,41.5696,111577.0
2019-04-02 14:45:00,58.5,58.51,58.48,58.49,94474.0,41.5696,41.5767,41.5553,41.5625,94474.0
2019-04-02 14:50:00,58.49,58.51,58.47,58.51,103019.0,41.5625,41.5767,41.5482,41.5767,103019.0
2019-04-02 14:55:00,58.51,58.53,58.49,58.52,80710.0,41.5767,41.5909,41.5625,41.5838,80710.0
2019-04-02 15:00:00,58.52,58.57,58.52,58.53,87099.0,41.5838,41.6193,41.5838,41.5909,87099.0
2019-04-02 15:05:00,58.54,58.56,58.52,58.55,72868.0,41.598,41.6122,41.5838,41.6051,72868.0
2019-04-02 15:10:00,58.55,58.56,58.54,58.55,89647.0,41.6051,41.6122,41.598,41.6051,89647.0
2019-04-02 15:15:00,58.56,58.56,58.54,58.54,68002.0,41.6122,41.6122,41.598,41.598,68002.0
2019-04-02 15:20:00,58.54,58.56,58.48,58.49,167507.0,41.598,41.6122,41.5553,41.5625,167507.0
2019-04-02 15:25:00,58.5,58.53,58.49,58.52,148731.0,41.5696,41.5909,41.5625,41.5838,148731.0
2019-04-02 15:30:00,58.52,58.58,58.51,58.55,171182.0,41.5838,41.6264,41.5767,41.6051,171182.0
2019-04-02 15:35:00,58.55,58.56,58.54,58.55,133153.0,41.6051,41.6122,41.598,41.6051,133153.0
2019-04-02 15:40:00,58.55,58.55,58.49,58.5,157313.0,41.6051,41.6051,41.5625,41.5696,157313.0
2019-04-02 15:45:00,58.5,58.51,58.48,58.5,213633.0,41.5696,41.5767,41.5553,41.5696,213633.0
2019-04-02 15:50:00,58.5,58.51,58.47,58.47,252678.0,41.5696,41.5767,41.5482,41.5482,252678.0
2019-04-02 15:55:00,58.48,58.54,58.44,58.53,704055.0,41.5553,41.598,41.5269,41.5909,704055.0
2019-04-03 09:30:00,58.78,58.87,58.45,58.6,374864.0,41.7685,41.8325,41.534,41.6406,374864.0
2019-04-03 09:35:00,58.61,58.66,58.53,58.55,106468.0,41.6477,41.6833,41.5909,41.6051,106468.0
2019-04-03 09:40:00,58.55,58.72,58.52,58.69,113617.0,41.6051,41.7259,41.5838,41.7046,113617.0
2019-04-03 09:45:00,58.69,58.78,58.65,58.73,119829.0,41.7046,41.7685,41.6761,41.733,119829.0
2019-04-03 09:50:00,58.74,58.75,58.67,58.68,136444.0,41.7401,41.7472,41.6904,41.6975,136444.0
2019-04-03 09:55:00,58.68,58.68,58.61,58.65,104346.0,41.6975,41.6975,41.6477,41.6761,104346.0
2019-04-03 10:00:00,58.65,58.79,58.57,58.75,197851.0,41.6761,41.7756,41.6193,41.7472,197851.0
2019-04-03 10:05:00,58.75,58.76,58.71,58.71,95946.0,41.7472,41.7543,41.7188,41.7188,95946.0
2019-04-03 10:10:00,58.71,58.72,58.5,58.52,112478.0,41.7188,41.7259,41.5696,41.5838,112478.0
2019-04-03 10:15:00,58.51,58.56,58.45,58.53,216051.0,41.5767,41.6122,41.534,41.5909,216051.0
2019-04-03 10:20:00,58.53,58.55,58.5,58.52,79757.0,41.5909,41.6051,41.5696,41.5838,79757.0
2019-04-03 10:25:00,58.52,58.54,58.49,58.5,148557.0,41.5838,41.598,41.5625,41.5696,148557.0
2019-04-03 10:30:00,58.49,58.53,58.48,58.48,106000.0,41.5625,41.5909,41.5553,41.5553,106000.0
2019-04-03 10:35:00,58.48,58.5,58.42,58.44,175736.0,41.5553,41.5696,41.5127,41.5269,175736.0
2019-04-03 10:40:00,58.44,58.46,58.43,58.45,85356.0,41.5269,41.5411,41.5198,41.534,85356.0
2019-04-03 10:45:00,58.45,58.46,58.44,58.45,119919.0,41.534,41.5411,41.5269,41.534,119919.0
2019-04-03 10:50:00,58.44,58.47,58.43,58.44,134439.0,41.5269,41.5482,41.5198,41.5269,134439.0
2019-04-03 10:55:00,58.45,58.45,58.41,58.42,112988.0,41.534,41.534,41.5056,41.5127,112988.0
2019-04-03 11:00:00,58.42,58.77,58.42,58.76,556007.0,41.5127,41.7614,41.5127,41.7543,556007.0
2019-04-03 11:05:00,58.76,58.83,58.71,58.78,369602.0,41.7543,41.8041,41.7188,41.7685,369602.0
2019-04-03 11:10:00,58.78,58.93,58.73,58.93,336445.0,41.7685,41.8751,41.733,41.8751,336445.0
2019-04-03 11:15:00,58.92,59.07,58.89,59.02,708222.0,41.868,41.9746,41.8467,41.9391,708222.0
2019-04-03 11:20:00,59.02,59.04,58.88,58.91,355158.0,41.9391,41.9533,41.8396,41.8609,355158.0
2019-04-03 11:25:00,58.91,59.0,58.91,58.98,152476.0,41.8609,41.9249,41.8609,41.9106,152476.0
2019-04-03 11:30:00,58.98,59.0,58.9,58.91,118433.0,41.9106,41.9249,41.8538,41.8609,118433.0
2019-04-03 11:35:00,58.91,58.94,58.9,58.94,130564.0,41.8609,41.8822,41.8538,41.8822,130564.0
2019-04-03 11:40:00,58.93,58.96,58.87,58.9,184634.0,41.8751,41.8964,41.8325,41.8538,184634.0
2019-04-03 11:45:00,58.9,58.91,58.83,58.87,191774.0,41.8538,41.8609,41.8041,41.8325,191774.0
2019-04-03 11:50:00,58.86,58.92,58.86,58.89,89879.0,41.8254,41.868,41.8254,41.8467,89879.0
2019-04-03 11:55:00,58.9,58.94,58.88,58.89,72304.0,41.8538,41.8822,41.8396,41.8467,72304.0
2019-04-03 12:00:00,58.89,58.92,58.88,58.92,118970.0,41.8467,41.868,41.8396,41.868,118970.0
2019-04-03 12:05:00,58.91,58.92,58.89,58.91,48426.0,41.8609,41.868,41.8467,41.8609,48426.0
2019-04-03 12:10:00,58.91,58.96,58.9,58.95,120385.0,41.8609,41.8964,41.8538,41.8893,120385.0
2019-04-03 12:15:00,58.94,58.97,58.86,58.89,113224.0,41.8822,41.9035,41.8254,41.8467,113224.0
2019-04-03 12:20:00,58.89,58.92,58.88,58.91,80425.0,41.8467,41.868,41.8396,41.8609,80425.0
2019-04-03 12:25:00,58.91,58.91,58.88,58.89,103788.0,41.8609,41.8609,41.8396,41.8467,103788.0
2019-04-03 12:30:00,58.89,58.92,58.88,58.91,151548.0,41.8467,41.868,41.8396,41.8609,151548.0
2019-04-03 12:35:00,58.91,58.93,58.89,58.92,41070.0,41.8609,41.8751,41.8467,41.868,41070.0
2019-04-03 12:40:00,58.92,58.93,58.89,58.91,56535.0,41.868,41.8751,41.8467,41.8609,56535.0
2019-04-03 12:45:00,58.91,58.92,58.89,58.91,70592.0,41.8609,41.868,41.8467,41.8609,70592.0
2019-04-03 12:50:00,58.91,58.93,58.9,58.9,62205.0,41.8609,41.8751,41.8538,41.8538,62205.0
2019-04-03 12:55:00,58.91,58.93,58.9,58.91,77314.0,41.8609,41.8751,41.8538,41.8609,77314.0
2019-04-03 13:00:00,58.9,58.92,58.88,58.91,64891.0,41.8538,41.868,41.8396,41.8609,64891.0
2019-04-03 13:05:00,58.92,58.92,58.89,58.91,79239.0,41.868,41.868,41.8467,41.8609,79239.0
2019-04-03 13:10:00,58.92,58.92,58.89,58.91,59650.0,41.868,41.868,41.8467,41.8609,59650.0
2019-04-03 13:15:00,58.91,58.95,58.89,58.93,125336.0,41.8609,41.8893,41.8467,41.8751,125336.0
2019-04-03 13:20:00,58.92,58.95,58.9,58.92,123563.0,41.868,41.8893,41.8538,41.868,123563.0
2019-04-03 13:25:00,58.93,58.93,58.91,58.93,46829.0,41.8751,41.8751,41.8609,41.8751,46829.0
2019-04-03 13:30:00,58.93,58.93,58.91,58.91,33498.0,41.8751,41.8751,41.8609,41.8609,33498.0
2019-04-03 13:35:00,58.91,58.92,58.88,58.89,141193.0,41.8609,41.868,41.8396,41.8467,141193.0
2019-04-03 13:40:00,58.88,58.89,58.77,58.82,177299.0,41.8396,41.8467,41.7614,41.7969,177299.0
2019-04-03 13:45:00,58.81,58.83,58.8,58.8,96455.0,41.7898,41.8041,41.7827,41.7827,96455.0
2019-04-03 13:50:00,58.8,58.82,58.76,58.82,72713.0,41.7827,41.7969,41.7543,41.7969,72713.0
2019-04-03 13:55:00,58.82,58.83,58.78,58.81,50636.0,41.7969,41.8041,41.7685,41.7898,50636.0
2019-04-03 14:00:00,58.81,58.83,58.76,58.82,130848.0,41.7898,41.8041,41.7543,41.7969,130848.0
2019-04-03 14:05:00,58.82,58.86,58.81,58.83,77602.0,41.7969,41.8254,41.7898,41.8041,77602.0
2019-04-03 14:10:00,58.83,58.84,58.79,58.83,65002.0,41.8041,41.8112,41.7756,41.8041,65002.0
2019-04-03 14:15:00,58.84,58.88,58.83,58.87,87613.0,41.8112,41.8396,41.8041,41.8325,87613.0
2019-04-03 14:20:00,58.87,58.88,58.86,58.87,58920.0,41.8325,41.8396,41.8254,41.8325,58920.0
2019-04-03 14:25:00,58.87,58.88,58.83,58.83,66052.0,41.8325,41.8396,41.8041,41.8041,66052.0
2019-04-03 14:30:00,58.84,58.85,58.76,58.8,97567.0,41.8112,41.8183,41.7543,41.7827,97567.0
2019-04-03 14:35:00,58.8,58.83,58.78,58.79,71446.0,41.7827,41.8041,41.7685,41.7756,71446.0
2019-04-03 14:40:00,58.8,58.82,58.78,58.78,62652.0,41.7827,41.7969,41.7685,41.7685,62652.0
2019-04-03 14:45:00,58.78,58.83,58.77,58.81,81894.0,41.7685,41.8041,41.7614,41.7898,81894.0
2019-04-03 14:50:00,58.82,58.84,58.81,58.82,65334.0,41.7969,41.8112,41.7898,41.7969,65334.0
2019-04-03 14:55:00,58.82,58.86,58.81,58.81,57502.0,41.7969,41.8254,41.7898,41.7898,57502.0
2019-04-03 15:00:00,58.81,58.88,58.81,58.86,102569.0,41.7898,41.8396,41.7898,41.8254,102569.0
2019-04-03 15:05:00,58.86,58.87,58.82,58.82,57601.0,41.8254,41.8325,41.7969,41.7969,57601.0
2019-04-03 15:10:00,58.82,58.82,58.75,58.77,117921.0,41.7969,41.7969,41.7472,41.7614,117921.0
2019-04-03 15:15:00,58.77,58.78,58.72,58.74,141463.0,41.7614,41.7685,41.7259,41.7401,141463.0
2019-04-03 15:20:00,58.75,58.79,58.74,58.76,138130.0,41.7472,41.7756,41.7401,41.7543,138130.0
2019-04-03 15:25:00,58.76,58.78,58.74,58.75,151464.0,41.7543,41.7685,41.7401,41.7472,151464.0
2019-04-03 15:30:00,58.74,58.76,58.7,58.72,152148.0,41.7401,41.7543,41.7117,41.7259,152148.0
2019-04-03 15:35:00,58.72,58.78,58.7,58.78,128155.0,41.7259,41.7685,41.7117,41.7685,128155.0
2019-04-03 15:40:00,58.78,58.82,58.76,58.81,169465.0,41.7685,41.7969,41.7543,41.7898,169465.0
2019-04-03 15:45:00,58.81,58.86,58.8,58.85,231676.0,41.7898,41.8254,41.7827,41.8183,231676.0
2019-04-03 15:50:00,58.85,58.86,58.83,58.85,390208.0,41.8183,41.8254,41.8041,41.8183,390208.0
2019-04-03 15:55:00,58.84,58.92,58.83,58.85,782315.0,41.8112,41.868,41.8041,41.8183,782315.0
2019-04-04 09:30:00,58.84,59.0,58.77,58.85,335257.0,41.8112,41.9249,41.7614,41.8183,335257.0
2019-04-04 09:35:00,58.85,59.07,58.85,58.97,160192.0,41.8183,41.9746,41.8183,41.9035,160192.0
2019-04-04 09:40:00,58.97,59.08,58.95,59.05,202754.0,41.9035,41.9817,41.8893,41.9604,202754.0
2019-04-04 09:45:00,59.04,59.08,59.0,59.0,141104.0,41.9533,41.9817,41.9249,41.9249,141104.0
2019-04-04 09:50:00,59.0,59.0,58.79,58.83,128945.0,41.9249,41.9249,41.7756,41.8041,128945.0
2019-04-04 09:55:00,58.85,58.92,58.82,58.91,133822.0,41.8183,41.868,41.7969,41.8609,133822.0
2019-04-04 10:00:00,58.92,59.0,58.91,58.97,65720.0,41.868,41.9249,41.8609,41.9035,65720.0
2019-04-04 10:05:00,58.96,58.99,58.92,58.94,84983.0,41.8964,41.9177,41.868,41.8822,84983.0
2019-04-04 10:10:00,58.94,59.03,58.94,58.98,78786.0,41.8822,41.9462,41.8822,41.9106,78786.0
2019-04-04 10:15:00,58.98,59.01,58.95,58.98,51422.0,41.9106,41.932,41.8893,41.9106,51422.0
2019-04-04 10:20:00,58.99,59.04,58.97,59.04,48067.0,41.9177,41.9533,41.9035,41.9533,48067.0
2019-04-04 10:25:00,59.04,59.05,59.01,59.04,76088.0,41.9533,41.9604,41.932,41.9533,76088.0
2019-04-04 10:30:00,59.04,59.08,59.0,59.02,145622.0,41.9533,41.9817,41.9249,41.9391,145622.0
2019-04-04 10:35:00,59.02,59.05,59.02,59.05,98341.0,41.9391,41.9604,41.9391,41.9604,98341.0
2019-04-04 10:40:00,59.04,59.1,59.03,59.09,153413.0,41.9533,41.9959,41.9462,41.9888,153413.0
2019-04-04 10:45:00,59.09,59.1,59.02,59.03,104920.0,41.9888,41.9959,41.9391,41.9462,104920.0
2019-04-04 10:50:00,59.03,59.05,59.01,59.04,76873.0,41.9462,41.9604,41.932,41.9533,76873.0
2019-04-04 10:55:00,59.04,59.07,59.02,59.03,38884.0,41.9533,41.9746,41.9391,41.9462,38884.0
2019-04-04 11:00:00,59.03,59.06,59.0,59.03,65453.0,41.9462,41.9675,41.9249,41.9462,65453.0
2019-04-04 11:05:00,59.04,59.05,59.0,59.02,53715.0,41.9533,41.9604,41.9249,41.9391,53715.0
2019-04-04 11:10:00,59.01,59.01,58.95,58.96,55263.0,41.932,41.932,41.8893,41.8964,55263.0
2019-04-04 11:15:00,58.96,58.97,58.93,58.94,64083.0,41.8964,41.9035,41.8751,41.8822,64083.0
2019-04-04 11:20:00,58.93,58.97,58.92,58.96,68844.0,41.8751,41.9035,41.868,41.8964,68844.0
2019-04-04 11:25:00,58.97,58.97,58.92,58.95,51273.0,41.9035,41.9035,41.868,41.8893,51273.0
2019-04-04 11:30:00,58.95,58.96,58.91,58.92,50539.0,41.8893,41.8964,41.8609,41.868,50539.0
2019-04-04 11:35:00,58.92,58.98,58.92,58.97,54579.0,41.868,41.9106,41.868,41.9035,54579.0
2019-04-04 11:40:00,58.97,58.99,58.96,58.97,63540.0,41.9035,41.9177,41.8964,41.9035,63540.0
2019-04-04 11:45:00,58.98,59.04,58.97,59.0,58642.0,41.9106,41.9533,41.9035,41.9249,58642.0
2019-04-04 11:50:00,58.99,59.01,58.92,58.93,58055.0,41.9177,41.932,41.868,41.8751,58055.0
2019-04-04 11:55:00,58.93,58.96,58.92,58.94,26078.0,41.8751,41.8964,41.868,41.8822,26078.0
2019-04-04 12:00:00,58.93,59.0,58.92,58.95,101809.0,41.8751,41.9249,41.868,41.8893,101809.0
2019-04-04 12:05:00,58.95,58.96,58.91,58.92,185859.0,41.8893,41.8964,41.8609,41.868,185859.0
2019-04-04 12:10:00,58.92,58.92,58.86,58.89,127711.0,41.868,41.868,41.8254,41.8467,127711.0
2019-04-04 12:15:00,58.88,58.89,58.83,58.89,104066.0,41.8396,41.8467,41.8041,41.8467,104066.0
2019-04-04 12:20:00,58.89,58.93,58.86,58.92,94950.0,41.8467,41.8751,41.8254,41.868,94950.0
2019-04-04 12:25:00,58.92,58.92,58.89,58.92,45891.0,41.868,41.868,41.8467,41.868,45891.0
2019-04-04 12:30:00,58.92,58.96,58.9,58.93,138105.0,41.868,41.8964,41.8538,41.8751,138105.0
2019-04-04 12:35:00,58.93,58.95,58.91,58.94,148040.0,41.8751,41.8893,41.8609,41.8822,148040.0
2019-04-04 12:40:00,58.93,58.97,58.92,58.96,113331.0,41.8751,41.9035,41.868,41.8964,113331.0
2019-04-04 12:45:00,58.95,58.96,58.92,58.94,79449.0,41.8893,41.8964,41.868,41.8822,79449.0
2019-04-04 12:50:00,58.95,58.95,58.91,58.93,77498.0,41.8893,41.8893,41.8609,41.8751,77498.0
2019-04-04 12:55:00,58.93,58.93,58.89,58.9,55195.0,41.8751,41.8751,41.8467,41.8538,55195.0
2019-04-04 13:00:00,58.9,58.96,58.87,58.96,62827.0,41.8538,41.8964,41.8325,41.8964,62827.0
2019-04-04 13:05:00,58.96,59.03,58.95,59.02,82309.0,41.8964,41.9462,41.8893,41.9391,82309.0
2019-04-04 13:10:00,59.03,59.07,59.02,59.06,45194.0,41.9462,41.9746,41.9391,41.9675,45194.0
2019-04-04 13:15:00,59.05,59.08,59.04,59.06,53586.0,41.9604,41.9817,41.9533,41.9675,53586.0
2019-04-04 13:20:00,59.06,59.1,59.06,59.1,105970.0,41.9675,41.9959,41.9675,41.9959,105970.0
2019-04-04 13:25:00,59.1,59.1,59.05,59.07,55919.0,41.9959,41.9959,41.9604,41.9746,55919.0
2019-04-04 13:30:00,59.08,59.1,59.04,59.05,73370.0,41.9817,41.9959,41.9533,41.9604,73370.0
2019-04-04 13:35:00,59.05,59.06,59.02,59.05,49027.0,41.9604,41.9675,41.9391,41.9604,49027.0
2019-04-04 13:40:00,59.04,59.06,59.03,59.05,49535.0,41.9533,41.9675,41.9462,41.9604,49535.0
2019-04-04 13:45:00,59.05,59.06,59.02,59.03,50762.0,41.9604,41.9675,41.9391,41.9462,50762.0
2019-04-04 13:50:00,59.03,59.07,59.02,59.04,65789.0,41.9462,41.9746,41.9391,41.9533,65789.0
2019-04-04 13:55:00,59.05,59.05,59.0,59.03,77612.0,41.9604,41.9604,41.9249,41.9462,77612.0
2019-04-04 14:00:00,59.03,59.03,58.98,59.0,47208.0,41.9462,41.9462,41.9106,41.9249,47208.0
2019-04-04 14:05:00,59.0,59.01,58.98,58.98,29043.0,41.9249,41.932,41.9106,41.9106,29043.0
2019-04-04 14:10:00,58.99,59.0,58.95,58.96,47463.0,41.9177,41.9249,41.8893,41.8964,47463.0
2019-04-04 14:15:00,58.96,58.96,58.91,58.92,61373.0,41.8964,41.8964,41.8609,41.868,61373.0
2019-04-04 14:20:00,58.92,58.94,58.89,58.91,64214.0,41.868,41.8822,41.8467,41.8609,64214.0
2019-04-04 14:25:00,58.91,58.95,58.9,58.94,54643.0,41.8609,41.8893,41.8538,41.8822,54643.0
2019-04-04 14:30:00,58.94,59.01,58.94,59.01,73647.0,41.8822,41.932,41.8822,41.932,73647.0
2019-04-04 14:35:00,59.02,59.03,58.98,58.99,67024.0,41.9391,41.9462,41.9106,41.9177,67024.0
2019-04-04 14:40:00,59.0,59.06,58.99,59.05,263042.0,41.9249,41.9675,41.9177,41.9604,263042.0
2019-04-04 14:45:00,59.05,59.06,59.03,59.04,69374.0,41.9604,41.9675,41.9462,41.9533,69374.0
2019-04-04 14:50:00,59.05,59.05,59.0,59.01,82000.0,41.9604,41.9604,41.9249,41.932,82000.0
2019-04-04 14:55:00,59.01,59.01,58.95,58.96,51903.0,41.932,41.932,41.8893,41.8964,51903.0
2019-04-04 15:00:00,58.96,58.98,58.92,58.93,50116.0,41.8964,41.9106,41.868,41.8751,50116.0
2019-04-04 15:05:00,58.93,58.94,58.91,58.94,67062.0,41.8751,41.8822,41.8609,41.8822,67062.0
2019-04-04 15:10:00,58.94,59.0,58.93,58.98,48399.0,41.8822,41.9249,41.8751,41.9106,48399.0
2019-04-04 15:15:00,58.98,59.02,58.97,59.01,58926.0,41.9106,41.9391,41.9035,41.932,58926.0
2019-04-04 15:20:00,59.01,59.02,58.98,58.99,35986.0,41.932,41.9391,41.9106,41.9177,35986.0
2019-04-04 15:25:00,58.99,59.01,58.97,58.98,53562.0,41.9177,41.932,41.9035,41.9106,53562.0
2019-04-04 15:30:00,58.99,59.03,58.98,59.0,68053.0,41.9177,41.9462,41.9106,41.9249,68053.0
2019-04-04 15:35:00,59.0,59.0,58.96,58.98,65622.0,41.9249,41.9249,41.8964,41.9106,65622.0
2019-04-04 15:40:00,58.98,58.99,58.94,58.97,85537.0,41.9106,41.9177,41.8822,41.9035,85537.0
2019-04-04 15:45:00,58.97,58.97,58.92,58.97,100984.0,41.9035,41.9035,41.868,41.9035,100984.0
2019-04-04 15:50:00,58.97,59.06,58.95,59.05,196765.0,41.9035,41.9675,41.8893,41.9604,196765.0
2019-04-04 15:55:00,59.05,59.06,58.98,58.99,384595.0,41.9604,41.9675,41.9106,41.9177,384595.0
2019-04-05 09:30:00,59.02,59.08,58.9,59.02,437367.0,41.9391,41.9817,41.8538,41.9391,437367.0
2019-04-05 09:35:00,59.03,59.06,58.88,58.98,97044.0,41.9462,41.9675,41.8396,41.9106,97044.0
2019-04-05 09:40:00,58.98,59.04,58.96,59.03,109479.0,41.9106,41.9533,41.8964,41.9462,109479.0
2019-04-05 09:45:00,59.03,59.04,58.95,58.97,93647.0,41.9462,41.9533,41.8893,41.9035,93647.0
2019-04-05 09:50:00,58.97,58.99,58.92,58.95,137982.0,41.9035,41.9177,41.868,41.8893,137982.0
2019-04-05 09:55:00,58.95,58.95,58.86,58.88,91795.0,41.8893,41.8893,41.8254,41.8396,91795.0
2019-04-05 10:00:00,58.88,58.89,58.82,58.89,162401.0,41.8396,41.8467,41.7969,41.8467,162401.0
2019-04-05 10:05:00,58.89,58.91,58.86,58.88,96652.0,41.8467,41.8609,41.8254,41.8396,96652.0
2019-04-05 10:10:00,58.89,58.98,58.87,58.98,103870.0,41.8467,41.9106,41.8325,41.9106,103870.0
2019-04-05 10:15:00,58.98,59.0,58.94,58.97,88974.0,41.9106,41.9249,41.8822,41.9035,88974.0
2019-04-05 10:20:00,58.96,59.0,58.92,58.97,111482.0,41.8964,41.9249,41.868,41.9035,111482.0
2019-04-05 10:25:00,58.97,59.0,58.97,59.0,66004.0,41.9035,41.9249,41.9035,41.9249,66004.0
2019-04-05 10:30:00,58.99,59.01,58.98,59.0,227195.0,41.9177,41.932,41.9106,41.9249,227195.0
2019-04-05 10:35:00,59.0,59.0,58.92,58.93,97883.0,41.9249,41.9249,41.868,41.8751,97883.0
2019-04-05 10:40:00,58.93,58.95,58.92,58.94,38250.0,41.8751,41.8893,41.868,41.8822,38250.0
2019-04-05 10:45:00,58.94,58.97,58.93,58.96,54502.0,41.8822,41.9035,41.8751,41.8964,54502.0
2019-04-05 10:50:00,58.96,58.97,58.94,58.96,64355.0,41.8964,41.9035,41.8822,41.8964,64355.0
2019-04-05 10:55:00,58.95,58.96,58.91,58.92,50823.0,41.8893,41.8964,41.8609,41.868,50823.0
2019-04-05 11:00:00,58.91,58.92,58.87,58.88,100597.0,41.8609,41.868,41.8325,41.8396,100597.0
2019-04-05 11:05:00,58.89,58.94,58.88,58.91,107779.0,41.8467,41.8822,41.8396,41.8609,107779.0
2019-04-05 11:10:00,58.9,58.91,58.88,58.9,72967.0,41.8538,41.8609,41.8396,41.8538,72967.0
2019-04-05 11:15:00,58.89,58.92,58.88,58.88,112856.0,41.8467,41.868,41.8396,41.8396,112856.0
2019-04-05 11:20:00,58.89,58.89,58.85,58.86,121091.0,41.8467,41.8467,41.8183,41.8254,121091.0
2019-04-05 11:25:00,58.85,58.89,58.83,58.89,82469.0,41.8183,41.8467,41.8041,41.8467,82469.0
2019-04-05 11:30:00,58.89,58.92,58.85,58.9,102929.0,41.8467,41.868,41.8183,41.8538,102929.0
2019-04-05 11:35:00,58.91,58.91,58.88,58.91,70336.0,41.8609,41.8609,41.8396,41.8609,70336.0
2019-04-05 11:40:00,58.91,58.91,58.87,58.9,59751.0,41.8609,41.8609,41.8325,41.8538,59751.0
2019-04-05 11:45:00,58.9,58.92,58.88,58.91,74148.0,41.8538,41.868,41.8396,41.8609,74148.0
2019-04-05 11:50:00,58.91,58.92,58.89,58.91,57400.0,41.8609,41.868,41.8467,41.8609,57400.0
2019-04-05 11:55:00,58.91,58.93,58.9,58.91,73578.0,41.8609,41.8751,41.8538,41.8609,73578.0
2019-04-05 12:00:00,58.91,59.0,58.9,59.0,90720.0,41.8609,41.9249,41.8538,41.9249,90720.0
2019-04-05 12:05:00,58.99,59.0,58.98,58.99,127875.0,41.9177,41.9249,41.9106,41.9177,127875.0
2019-04-05 12:10:00,59.0,59.0,58.94,58.96,83120.0,41.9249,41.9249,41.8822,41.8964,83120.0
2019-04-05 12:15:00,58.96,59.0,58.96,59.0,73494.0,41.8964,41.9249,41.8964,41.9249,73494.0
2019-04-05 12:20:00,59.0,59.01,58.98,58.99,63498.0,41.9249,41.932,41.9106,41.9177,63498.0
2019-04-05 12:25:00,58.99,59.01,58.98,59.0,158140.0,41.9177,41.932,41.9106,41.9249,158140.0
2019-04-05 12:30:00,59.0,59.01,58.99,59.01,60801.0,41.9249,41.932,41.9177,41.932,60801.0
2019-04-05 12:35:00,59.01,59.01,58.95,58.96,79105.0,41.932,41.932,41.8893,41.8964,79105.0
2019-04-05 12:40:00,58.96,58.96,58.93,58.93,45621.0,41.8964,41.8964,41.8751,41.8751,45621.0
2019-04-05 12:45:00,58.93,58.97,58.92,58.95,72446.0,41.8751,41.9035,41.868,41.8893,72446.0
2019-04-05 12:50:00,58.96,58.98,58.95,58.98,30871.0,41.8964,41.9106,41.8893,41.9106,30871.0
2019-04-05 12:55:00,58.98,58.99,58.97,58.99,34701.0,41.9106,41.9177,41.9035,41.9177,34701.0
2019-04-05 13:00:00,58.99,59.0,58.96,58.97,90525.0,41.9177,41.9249,41.8964,41.9035,90525.0
2019-04-05 13:05:00,58.98,59.0,58.97,59.0,33662.0,41.9106,41.9249,41.9035,41.9249,33662.0
2019-04-05 13:10:00,59.0,59.0,58.98,58.99,32458.0,41.9249,41.9249,41.9106,41.9177,32458.0
2019-04-05 13:15:00,59.0,59.0,58.98,58.98,70096.0,41.9249,41.9249,41.9106,41.9106,70096.0
2019-04-05 13:20:00,58.98,59.0,58.98,59.0,42638.0,41.9106,41.9249,41.9106,41.9249,42638.0
2019-04-05 13:25:00,59.0,59.0,58.98,59.0,56208.0,41.9249,41.9249,41.9106,41.9249,56208.0
2019-04-05 13:30:00,59.0,59.0,58.98,58.99,227337.0,41.9249,41.9249,41.9106,41.9177,227337.0
2019-04-05 13:35:00,59.0,59.01,58.98,58.99,106066.0,41.9249,41.932,41.9106,41.9177,106066.0
2019-04-05 13:40:00,59.0,59.0,58.98,58.99,44727.0,41.9249,41.9249,41.9106,41.9177,44727.0
2019-04-05 13:45:00,59.0,59.01,58.97,59.0,184628.0,41.9249,41.932,41.9035,41.9249,184628.0
2019-04-05 13:50:00,59.0,59.01,58.99,59.0,51323.0,41.9249,41.932,41.9177,41.9249,51323.0
2019-04-05 13:55:00,59.0,59.01,58.99,59.0,90988.0,41.9249,41.932,41.9177,41.9249,90988.0
2019-04-05 14:00:00,59.0,59.01,58.98,58.99,82738.0,41.9249,41.932,41.9106,41.9177,82738.0
2019-04-05 14:05:00,58.99,59.01,58.98,58.98,130402.0,41.9177,41.932,41.9106,41.9106,130402.0
2019-04-05 14:10:00,58.98,59.0,58.96,58.97,80570.0,41.9106,41.9249,41.8964,41.9035,80570.0
2019-04-05 14:15:00,58.97,58.98,58.92,58.93,90269.0,41.9035,41.9106,41.868,41.8751,90269.0
2019-04-05 14:20:00,58.93,58.94,58.91,58.92,49441.0,41.8751,41.8822,41.8609,41.868,49441.0
2019-04-05 14:25:00,58.91,58.94,58.91,58.94,34737.0,41.8609,41.8822,41.8609,41.8822,34737.0
2019-04-05 14:30:00,58.93,58.94,58.87,58.89,137412.0,41.8751,41.8822,41.8325,41.8467,137412.0
2019-04-05 14:35:00,58.89,58.91,58.87,58.89,58965.0,41.8467,41.8609,41.8325,41.8467,58965.0
2019-04-05 14:40:00,58.89,58.9,58.87,58.88,53879.0,41.8467,41.8538,41.8325,41.8396,53879.0
2019-04-05 14:45:00,58.88,58.9,58.87,58.9,71601.0,41.8396,41.8538,41.8325,41.8538,71601.0
2019-04-05 14:50:00,58.9,58.9,58.86,58.87,65385.0,41.8538,41.8538,41.8254,41.8325,65385.0
2019-04-05 14:55:00,58.87,58.9,58.86,58.88,105496.0,41.8325,41.8538,41.8254,41.8396,105496.0
2019-04-05 15:00:00,58.88,58.91,58.87,58.91,46482.0,41.8396,41.8609,41.8325,41.8609,46482.0
2019-04-05 15:05:00,58.91,58.92,58.89,58.92,78244.0,41.8609,41.868,41.8467,41.868,78244.0
2019-04-05 15:10:00,58.91,58.93,58.89,58.92,98929.0,41.8609,41.8751,41.8467,41.868,98929.0
2019-04-05 15:15:00,58.92,58.93,58.91,58.93,43421.0,41.868,41.8751,41.8609,41.8751,43421.0
2019-04-05 15:20:00,58.93,58.98,58.92,58.98,108990.0,41.8751,41.9106,41.868,41.9106,108990.0
2019-04-05 15:25:00,58.98,58.99,58.96,58.97,102032.0,41.9106,41.9177,41.8964,41.9035,102032.0
2019-04-05 15:30:00,58.97,59.01,58.96,59.0,201725.0,41.9035,41.932,41.8964,41.9249,201725.0
2019-04-05 15:35:00,59.01,59.05,59.0,59.02,148623.0,41.932,41.9604,41.9249,41.9391,148623.0
2019-04-05 15:40:00,59.03,59.03,58.98,59.0,119966.0,41.9462,41.9462,41.9106,41.9249,119966.0
2019-04-05 15:45:00,59.0,59.01,58.96,58.98,142436.0,41.9249,41.932,41.8964,41.9106,142436.0
2019-04-05 15:50:00,58.98,59.02,58.97,59.0,216813.0,41.9106,41.9391,41.9035,41.9249,216813.0
2019-04-05 15:55:00,59.0,59.1,59.0,59.07,663091.0,41.9249,41.9959,41.9249,41.9746,663091.0
2019-04-08 09:30:00,59.02,59.09,58.86,58.94,359948.0,41.9391,41.9888,41.8254,41.8822,359948.0
2019-04-08 09:35:00,58.95,59.07,58.9,59.02,170276.0,41.8893,41.9746,41.8538,41.9391,170276.0
2019-04-08 09:40:00,59.02,59.02,58.84,58.84,273827.0,41.9391,41.9391,41.8112,41.8112,273827.0
2019-04-08 09:45:00,58.84,58.84,58.71,58.84,164683.0,41.8112,41.8112,41.7188,41.8112,164683.0
2019-04-08 09:50:00,58.83,58.95,58.8,58.89,298554.0,41.8041,41.8893,41.7827,41.8467,298554.0
2019-04-08 09:55:00,58.89,58.98,58.89,58.98,165456.0,41.8467,41.9106,41.8467,41.9106,165456.0
2019-04-08 10:00:00,58.98,59.01,58.92,58.95,142013.0,41.9106,41.932,41.868,41.8893,142013.0
2019-04-08 10:05:00,58.96,59.0,58.79,58.8,176176.0,41.8964,41.9249,41.7756,41.7827,176176.0
2019-04-08 10:10:00,58.8,58.85,58.78,58.79,104935.0,41.7827,41.8183,41.7685,41.7756,104935.0
2019-04-08 10:15:00,58.79,58.84,58.78,58.84,95440.0,41.7756,41.8112,41.7685,41.8112,95440.0
2019-04-08 10:20:00,58.84,58.85,58.79,58.81,85128.0,41.8112,41.8183,41.7756,41.7898,85128.0
2019-04-08 10:25:00,58.81,58.88,58.8,58.85,99767.0,41.7898,41.8396,41.7827,41.8183,99767.0
2019-04-08 10:30:00,58.84,58.86,58.8,58.82,89554.0,41.8112,41.8254,41.7827,41.7969,89554.0
2019-04-08 10:35:00,58.82,58.84,58.81,58.82,94035.0,41.7969,41.8112,41.7898,41.7969,94035.0
2019-04-08 10:40:00,58.81,58.87,58.81,58.87,56274.0,41.7898,41.8325,41.7898,41.8325,56274.0
2019-04-08 10:45:00,58.87,58.92,58.86,58.87,65575.0,41.8325,41.868,41.8254,41.8325,65575.0
2019-04-08 10:50:00,58.87,58.87,58.85,58.86,30232.0,41.8325,41.8325,41.8183,41.8254,30232.0
2019-04-08 10:55:00,58.86,58.87,58.84,58.87,50781.0,41.8254,41.8325,41.8112,41.8325,50781.0
2019-04-08 11:00:00,58.86,58.91,58.86,58.88,88558.0,41.8254,41.8609,41.8254,41.8396,88558.0
2019-04-08 11:05:00,58.89,58.94,58.87,58.94,112685.0,41.8467,41.8822,41.8325,41.8822,112685.0
2019-04-08 11:10:00,58.93,58.99,58.93,58.97,74952.0,41.8751,41.9177,41.8751,41.9035,74952.0
2019-04-08 11:15:00,58.97,59.01,58.96,59.01,74773.0,41.9035,41.932,41.8964,41.932,74773.0
2019-04-08 11:20:00,59.01,59.02,58.97,59.0,80254.0,41.932,41.9391,41.9035,41.9249,80254.0
2019-04-08 11:25:00,59.0,59.0,58.92,58.92,62529.0,41.9249,41.9249,41.868,41.868,62529.0
2019-04-08 11:30:00,58.93,58.99,58.93,58.98,40228.0,41.8751,41.9177,41.8751,41.9106,40228.0
2019-04-08 11:35:00,58.99,59.01,58.91,58.92,76946.0,41.9177,41.932,41.8609,41.868,76946.0
2019-04-08 11:40:00,58.91,58.92,58.89,58.91,66547.0,41.8609,41.868,41.8467,41.8609,66547.0
2019-04-08 11:45:00,58.91,58.92,58.88,58.88,70288.0,41.8609,41.868,41.8396,41.8396,70288.0
2019-04-08 11:50:00,58.89,58.92,58.85,58.86,114890.0,41.8467,41.868,41.8183,41.8254,114890.0
2019-04-08 11:55:00,58.85,58.89,58.83,58.89,54915.0,41.8183,41.8467,41.8041,41.8467,54915.0
2019-04-08 12:00:00,58.89,58.92,58.85,58.88,100891.0,41.8467,41.868,41.8183,41.8396,100891.0
2019-04-08 12:05:00,58.87,58.89,58.85,58.86,62991.0,41.8325,41.8467,41.8183,41.8254,62991.0
2019-04-08 12:10:00,58.86,58.87,58.84,58.87,62839.0,41.8254,41.8325,41.8112,41.8325,62839.0
2019-04-08 12:15:00,58.86,58.87,58.85,58.85,26283.0,41.8254,41.8325,41.8183,41.8183,26283.0
2019-04-08 12:20:00,58.86,58.89,58.85,58.88,38353.0,41.8254,41.8467,41.8183,41.8396,38353.0
2019-04-08 12:25:00,58.89,58.91,58.88,58.9,34231.0,41.8467,41.8609,41.8396,41.8538,34231.0
2019-04-08 12:30:00,58.9,58.92,58.9,58.91,28706.0,41.8538,41.868,41.8538,41.8609,28706.0
2019-04-08 12:35:00,58.91,58.93,58.88,58.92,91110.0,41.8609,41.8751,41.8396,41.868,91110.0
2019-04-08 12:40:00,58.92,58.93,58.88,58.91,44820.0,41.868,41.8751,41.8396,41.8609,44820.0
2019-04-08 12:45:00,58.9,58.95,58.9,58.93,46921.0,41.8538,41.8893,41.8538,41.8751,46921.0
2019-04-08 12:50:00,58.94,58.98,58.93,58.97,33548.0,41.8822,41.9106,41.8751,41.9035,33548.0
2019-04-08 12:55:00,58.97,59.0,58.96,58.98,52463.0,41.9035,41.9249,41.8964,41.9106,52463.0
2019-04-08 13:00:00,58.98,58.98,58.92,58.94,69322.0,41.9106,41.9106,41.868,41.8822,69322.0
2019-04-08 13:05:00,58.94,58.96,58.92,58.94,48277.0,41.8822,41.8964,41.868,41.8822,48277.0
2019-04-08 13:10:00,58.94,58.96,58.92,58.96,78947.0,41.8822,41.8964,41.868,41.8964,78947.0
2019-04-08 13:15:00,58.96,58.98,58.93,58.94,60453.0,41.8964,41.9106,41.8751,41.8822,60453.0
2019-04-08 13:20:00,58.94,58.97,58.94,58.96,44758.0,41.8822,41.9035,41.8822,41.8964,44758.0
2019-04-08 13:25:00,58.96,59.0,58.94,58.98,57161.0,41.8964,41.9249,41.8822,41.9106,57161.0
2019-04-08 13:30:00,58.99,58.99,58.92,58.94,81967.0,41.9177,41.9177,41.868,41.8822,81967.0
2019-04-08 13:35:00,58.94,58.94,58.9,58.92,56794.0,41.8822,41.8822,41.8538,41.868,56794.0
2019-04-08 13:40:00,58.92,58.93,58.9,58.91,45929.0,41.868,41.8751,41.8538,41.8609,45929.0
2019-04-08 13:45:00,58.91,58.95,58.91,58.94,57995.0,41.8609,41.8893,41.8609,41.8822,57995.0
2019-04-08 13:50:00,58.94,58.97,58.92,58.96,99188.0,41.8822,41.9035,41.868,41.8964,99188.0
2019-04-08 13:55:00,58.96,59.0,58.95,58.97,73475.0,41.8964,41.9249,41.8893,41.9035,73475.0
2019-04-08 14:00:00,58.98,59.03,58.96,58.98,169125.0,41.9106,41.9462,41.8964,41.9106,169125.0
2019-04-08 14:05:00,58.99,59.02,58.98,59.02,109896.0,41.9177,41.9391,41.9106,41.9391,109896.0
2019-04-08 14:10:00,59.01,59.02,58.98,59.0,72798.0,41.932,41.9391,41.9106,41.9249,72798.0
2019-04-08 14:15:00,59.0,59.01,58.98,59.0,66292.0,41.9249,41.932,41.9106,41.9249,66292.0
2019-04-08 14:20:00,59.0,59.01,58.98,59.0,55480.0,41.9249,41.932,41.9106,41.9249,55480.0
2019-04-08 14:25:00,58.99,59.02,58.98,59.01,110399.0,41.9177,41.9391,41.9106,41.932,110399.0
2019-04-08 14:30:00,59.01,59.02,58.99,59.01,169336.0,41.932,41.9391,41.9177,41.932,169336.0
2019-04-08 14:35:00,59.01,59.07,58.99,59.06,144356.0,41.932,41.9746,41.9177,41.9675,144356.0
2019-04-08 14:40:00,59.05,59.07,59.03,59.04,102072.0,41.9604,41.9746,41.9462,41.9533,102072.0
2019-04-08 14:45:00,59.04,59.06,59.03,59.04,79897.0,41.9533,41.9675,41.9462,41.9533,79897.0
2019-04-08 14:50:00,59.04,59.06,59.02,59.05,79035.0,41.9533,41.9675,41.9391,41.9604,79035.0
2019-04-08 14:55:00,59.05,59.06,59.02,59.05,75631.0,41.9604,41.9675,41.9391,41.9604,75631.0
2019-04-08 15:00:00,59.04,59.05,59.02,59.05,45988.0,41.9533,41.9604,41.9391,41.9604,45988.0
2019-04-08 15:05:00,59.05,59.07,59.01,59.04,128205.0,41.9604,41.9746,41.932,41.9533,128205.0
2019-04-08 15:10:00,59.04,59.06,59.03,59.05,51916.0,41.9533,41.9675,41.9462,41.9604,51916.0
2019-04-08 15:15:00,59.06,59.06,59.02,59.05,154602.0,41.9675,41.9675,41.9391,41.9604,154602.0
2019-04-08 15:20:00,59.05,59.06,59.03,59.04,95488.0,41.9604,41.9675,41.9462,41.9533,95488.0
2019-04-08 15:25:00,59.04,59.06,59.03,59.04,143845.0,41.9533,41.9675,41.9462,41.9533,143845.0
2019-04-08 15:30:00,59.04,59.12,59.02,59.1,149671.0,41.9533,42.0101,41.9391,41.9959,149671.0
2019-04-08 15:35:00,59.1,59.13,59.1,59.12,151017.0,41.9959,42.0172,41.9959,42.0101,151017.0
2019-04-08 15:40:00,59.12,59.13,59.1,59.12,184458.0,42.0101,42.0172,41.9959,42.0101,184458.0
2019-04-08 15:45:00,59.12,59.12,59.09,59.09,155912.0,42.0101,42.0101,41.9888,41.9888,155912.0
2019-04-08 15:50:00,59.09,59.11,59.08,59.11,269222.0,41.9888,42.003,41.9817,42.003,269222.0
2019-04-08 15:55:00,59.11,59.13,59.08,59.11,885452.0,42.003,42.0172,41.9817,42.003,885452.0
2019-04-09 09:30:00,58.37,58.4,58.11,58.17,526889.0,41.9051,41.9266,41.7184,41.7615,526889.0
2019-04-09 09:35:00,58.18,58.21,58.04,58.15,241746.0,41.7687,41.7902,41.6682,41.7471,241746.0
2019-04-09 09:40:00,58.15,58.21,58.09,58.19,260132.0,41.7471,41.7902,41.7041,41.7759,260132.0
2019-04-09 09:45:00,58.19,58.21,58.1,58.17,282423.0,41.7759,41.7902,41.7113,41.7615,282423.0
2019-04-09 09:50:00,58.18,58.23,58.15,58.17,157416.0,41.7687,41.8046,41.7471,41.7615,157416.0
2019-04-09 09:55:00,58.17,58.26,58.14,58.23,108664.0,41.7615,41.8261,41.74,41.8046,108664.0
2019-04-09 10:00:00,58.23,58.42,58.23,58.42,256995.0,41.8046,41.941,41.8046,41.941,256995.0
2019-04-09 10:05:00,58.42,58.44,58.37,58.4,149327.0,41.941,41.9553,41.9051,41.9266,149327.0
2019-04-09 10:10:00,58.4,58.42,58.38,58.41,100420.0,41.9266,41.941,41.9123,41.9338,100420.0
2019-04-09 10:15:00,58.42,58.51,58.4,58.5,136255.0,41.941,42.0056,41.9266,41.9984,136255.0
2019-04-09 10:20:00,58.49,58.56,58.44,58.46,121556.0,41.9912,42.0415,41.9553,41.9697,121556.0
2019-04-09 10:25:00,58.46,58.48,58.36,58.37,106180.0,41.9697,41.9841,41.8979,41.9051,106180.0
2019-04-09 10:30:00,58.37,58.44,58.37,58.43,122280.0,41.9051,41.9553,41.9051,41.9482,122280.0
2019-04-09 10:35:00,58.43,58.47,58.4,58.45,104010.0,41.9482,41.9769,41.9266,41.9625,104010.0
2019-04-09 10:40:00,58.44,58.46,58.4,58.41,95780.0,41.9553,41.9697,41.9266,41.9338,95780.0
2019-04-09 10:45:00,58.41,58.42,58.35,58.36,66944.0,41.9338,41.941,41.8907,41.8979,66944.0
2019-04-09 10:50:00,58.36,58.38,58.32,58.35,94733.0,41.8979,41.9123,41.8692,41.8907,94733.0
2019-04-09 10:55:00,58.35,58.39,58.31,58.34,148815.0,41.8907,41.9195,41.862,41.8836,148815.0
2019-04-09 11:00:00,58.35,58.44,58.34,58.41,115498.0,41.8907,41.9553,41.8836,41.9338,115498.0
2019-04-09 11:05:00,58.41,58.42,58.36,58.36,47204.0,41.9338,41.941,41.8979,41.8979,47204.0
2019-04-09 11:10:00,58.37,58.43,58.36,58.42,57889.0,41.9051,41.9482,41.8979,41.941,57889.0
2019-04-09 11:15:00,58.42,58.45,58.39,58.42,79948.0,41.941,41.9625,41.9195,41.941,79948.0
2019-04-09 11:20:00,58.42,58.43,58.38,58.39,52796.0,41.941,41.9482,41.9123,41.9195,52796.0
2019-04-09 11:25:00,58.39,58.43,58.38,58.4,62944.0,41.9195,41.9482,41.9123,41.9266,62944.0
2019-04-09 11:30:00,58.4,58.41,58.36,58.38,40609.0,41.9266,41.9338,41.8979,41.9123,40609.0
2019-04-09 11:35:00,58.38,58.39,58.33,58.34,42657.0,41.9123,41.9195,41.8764,41.8836,42657.0
2019-04-09 11:40:00,58.34,58.36,58.33,58.34,29902.0,41.8836,41.8979,41.8764,41.8836,29902.0
2019-04-09 11:45:00,58.34,58.42,58.34,58.4,63222.0,41.8836,41.941,41.8836,41.9266,63222.0
2019-04-09 11:50:00,58.4,58.42,58.34,58.36,105518.0,41.9266,41.941,41.8836,41.8979,105518.0
2019-04-09 11:55:00,58.35,58.38,58.32,58.33,64330.0,41.8907,41.9123,41.8692,41.8764,64330.0
2019-04-09 12:00:00,58.33,58.37,58.28,58.29,116803.0,41.8764,41.9051,41.8405,41.8477,116803.0
2019-04-09 12:05:00,58.29,58.35,58.29,58.33,48381.0,41.8477,41.8907,41.8477,41.8764,48381.0
2019-04-09 12:10:00,58.34,58.35,58.29,58.34,82764.0,41.8836,41.8907,41.8477,41.8836,82764.0
2019-04-09 12:15:00,58.34,58.35,58.31,58.34,56049.0,41.8836,41.8907,41.862,41.8836,56049.0
2019-04-09 12:20:00,58.34,58.34,58.32,58.33,71813.0,41.8836,41.8836,41.8692,41.8764,71813.0
2019-04-09 12:25:00,58.32,58.34,58.3,58.33,58144.0,41.8692,41.8836,41.8548,41.8764,58144.0
2019-04-09 12:30:00,58.33,58.34,58.31,58.32,57348.0,41.8764,41.8836,41.862,41.8692,57348.0
2019-04-09 12:35:00,58.32,58.33,58.3,58.31,29923.0,41.8692,41.8764,41.8548,41.862,29923.0
2019-04-09 12:40:00,58.31,58.34,58.3,58.32,34677.0,41.862,41.8836,41.8548,41.8692,34677.0
2019-04-09 12:45:00,58.32,58.32,58.29,58.31,21507.0,41.8692,41.8692,41.8477,41.862,21507.0
2019-04-09 12:50:00,58.3,58.31,58.28,58.29,30515.0,41.8548,41.862,41.8405,41.8477,30515.0
2019-04-09 12:55:00,58.29,58.29,58.24,58.25,39016.0,41.8477,41.8477,41.8118,41.8189,39016.0
2019-04-09 13:00:00,58.26,58.26,58.23,58.25,33598.0,41.8261,41.8261,41.8046,41.8189,33598.0
2019-04-09 13:05:00,58.25,58.25,58.22,58.23,32117.0,41.8189,41.8189,41.7974,41.8046,32117.0
2019-04-09 13:10:00,58.23,58.25,58.21,58.23,44005.0,41.8046,41.8189,41.7902,41.8046,44005.0
2019-04-09 13:15:00,58.22,58.23,58.18,58.19,46268.0,41.7974,41.8046,41.7687,41.7759,46268.0
2019-04-09 13:20:00,58.19,58.23,58.17,58.22,41780.0,41.7759,41.8046,41.7615,41.7974,41780.0
2019-04-09 13:25:00,58.22,58.25,58.22,58.22,46727.0,41.7974,41.8189,41.7974,41.7974,46727.0
2019-04-09 13:30:00,58.21,58.23,58.2,58.21,50214.0,41.7902,41.8046,41.783,41.7902,50214.0
2019-04-09 13:35:00,58.21,58.21,58.18,58.21,95697.0,41.7902,41.7902,41.7687,41.7902,95697.0
2019-04-09 13:40:00,58.22,58.24,58.2,58.21,57358.0,41.7974,41.8118,41.783,41.7902,57358.0
2019-04-09 13:45:00,58.21,58.24,58.19,58.24,57936.0,41.7902,41.8118,41.7759,41.8118,57936.0
2019-04-09 13:50:00,58.24,58.28,58.23,58.25,46479.0,41.8118,41.8405,41.8046,41.8189,46479.0
2019-04-09 13:55:00,58.26,58.31,58.25,58.3,43697.0,41.8261,41.862,41.8189,41.8548,43697.0
2019-04-09 14:00:00,58.3,58.33,58.28,58.32,80039.0,41.8548,41.8764,41.8405,41.8692,80039.0
2019-04-09 14:05:00,58.32,58.34,58.29,58.3,68376.0,41.8692,41.8836,41.8477,41.8548,68376.0
2019-04-09 14:10:00,58.3,58.33,58.28,58.32,82740.0,41.8548,41.8764,41.8405,41.8692,82740.0
2019-04-09 14:15:00,58.31,58.33,58.3,58.33,46625.0,41.862,41.8764,41.8548,41.8764,46625.0
2019-04-09 14:20:00,58.33,58.33,58.28,58.3,93416.0,41.8764,41.8764,41.8405,41.8548,93416.0
2019-04-09 14:25:00,58.31,58.32,58.28,58.29,73664.0,41.862,41.8692,41.8405,41.8477,73664.0
2019-04-09 14:30:00,58.3,58.32,58.27,58.29,99140.0,41.8548,41.8692,41.8333,41.8477,99140.0
2019-04-09 14:35:00,58.29,58.31,58.28,58.29,107652.0,41.8477,41.862,41.8405,41.8477,107652.0
2019-04-09 14:40:00,58.3,58.31,58.24,58.27,82634.0,41.8548,41.862,41.8118,41.8333,82634.0
2019-04-09 14:45:00,58.27,58.29,58.26,58.28,90006.0,41.8333,41.8477,41.8261,41.8405,90006.0
2019-04-09 14:50:00,58.28,58.28,58.25,58.27,62144.0,41.8405,41.8405,41.8189,41.8333,62144.0
2019-04-09 14:55:00,58.28,58.29,58.26,58.28,70765.0,41.8405,41.8477,41.8261,41.8405,70765.0
2019-04-09 15:00:00,58.27,58.28,58.25,58.27,95165.0,41.8333,41.8405,41.8189,41.8333,95165.0
2019-04-09 15:05:00,58.27,58.28,58.23,58.26,80778.0,41.8333,41.8405,41.8046,41.8261,80778.0
2019-04-09 15:10:00,58.25,58.28,58.23,58.26,53230.0,41.8189,41.8405,41.8046,41.8261,53230.0
2019-04-09 15:15:00,58.26,58.28,58.24,58.27,142549.0,41.8261,41.8405,41.8118,41.8333,142549.0
2019-04-09 15:20:00,58.27,58.28,58.26,58.28,61914.0,41.8333,41.8405,41.8261,41.8405,61914.0
2019-04-09 15:25:00,58.28,58.29,58.25,58.28,97988.0,41.8405,41.8477,41.8189,41.8405,97988.0
2019-04-09 15:30:00,58.28,58.35,58.27,58.33,187973.0,41.8405,41.8907,41.8333,41.8764,187973.0
2019-04-09 15:35:00,58.32,58.33,58.3,58.33,89599.0,41.8692,41.8764,41.8548,41.8764,89599.0
2019-04-09 15:40:00,58.33,58.36,58.31,58.35,80227.0,41.8764,41.8979,41.862,41.8907,80227.0
2019-04-09 15:45:00,58.36,58.36,58.32,58.32,244468.0,41.8979,41.8979,41.8692,41.8692,244468.0
2019-04-09 15:50:00,58.32,58.36,58.29,58.36,263204.0,41.8692,41.8979,41.8477,41.8979,263204.0
2019-04-09 15:55:00,58.35,58.41,58.31,58.41,795554.0,41.8907,41.9338,41.862,41.9338,795554.0
2019-04-10 09:30:00,58.4,58.6,58.36,58.53,334459.0,41.9266,42.0702,41.8979,42.02,334459.0
2019-04-10 09:35:00,58.55,58.59,58.47,58.56,186312.0,42.0343,42.063,41.9769,42.0415,186312.0
2019-04-10 09:40:00,58.57,58.7,58.57,58.61,223643.0,42.0487,42.142,42.0487,42.0774,223643.0
2019-04-10 09:45:00,58.61,58.62,58.53,58.6,75468.0,42.0774,42.0846,42.02,42.0702,75468.0
2019-04-10 09:50:00,58.6,58.61,58.53,58.55,67797.0,42.0702,42.0774,42.02,42.0343,67797.0
2019-04-10 09:55:00,58.55,58.57,58.48,58.49,77919.0,42.0343,42.0487,41.9841,41.9912,77919.0
2019-04-10 10:00:00,58.5,58.5,58.39,58.43,70916.0,41.9984,41.9984,41.9195,41.9482,70916.0
2019-04-10 10:05:00,58.43,58.48,58.39,58.48,101564.0,41.9482,41.9841,41.9195,41.9841,101564.0
2019-04-10 10:10:00,58.47,58.51,58.46,58.5,107035.0,41.9769,42.0056,41.9697,41.9984,107035.0
2019-04-10 10:15:00,58.5,58.52,58.49,58.5,96068.0,41.9984,42.0128,41.9912,41.9984,96068.0
2019-04-10 10:20:00,58.51,58.51,58.46,58.46,64663.0,42.0056,42.0056,41.9697,41.9697,64663.0
2019-04-10 10:25:00,58.47,58.53,58.45,58.53,73178.0,41.9769,42.02,41.9625,42.02,73178.0
2019-04-10 10:30:00,58.53,58.58,58.52,58.55,132795.0,42.02,42.0559,42.0128,42.0343,132795.0
2019-04-10 10:35:00,58.55,58.57,58.5,58.55,101814.0,42.0343,42.0487,41.9984,42.0343,101814.0
2019-04-10 10:40:00,58.54,58.63,58.54,58.6,83053.0,42.0271,42.0918,42.0271,42.0702,83053.0
2019-04-10 10:45:00,58.59,58.61,58.56,58.6,45732.0,42.063,42.0774,42.0415,42.0702,45732.0
2019-04-10 10:50:00,58.6,58.69,58.59,58.66,98576.0,42.0702,42.1348,42.063,42.1133,98576.0
2019-04-10 10:55:00,58.66,58.68,58.63,58.68,58862.0,42.1133,42.1276,42.0918,42.1276,58862.0
2019-04-10 11:00:00,58.67,58.68,58.57,58.57,46542.0,42.1205,42.1276,42.0487,42.0487,46542.0
2019-04-10 11:05:00,58.57,58.6,58.54,58.58,60825.0,42.0487,42.0702,42.0271,42.0559,60825.0
2019-04-10 11:10:00,58.58,58.59,58.52,58.58,66402.0,42.0559,42.063,42.0128,42.0559,66402.0
2019-04-10 11:15:00,58.57,58.58,58.49,58.51,72604.0,42.0487,42.0559,41.9912,42.0056,72604.0
2019-04-10 11:20:00,58.51,58.52,58.48,58.5,39078.0,42.0056,42.0128,41.9841,41.9984,39078.0
2019-04-10 11:25:00,58.5,58.51,58.47,58.51,79459.0,41.9984,42.0056,41.9769,42.0056,79459.0
2019-04-10 11:30:00,58.5,58.57,58.5,58.55,99781.0,41.9984,42.0487,41.9984,42.0343,99781.0
2019-04-10 11:35:00,58.56,58.57,58.5,58.51,55287.0,42.0415,42.0487,41.9984,42.0056,55287.0
2019-04-10 11:40:00,58.51,58.52,58.5,58.52,93388.0,42.0056,42.0128,41.9984,42.0128,93388.0
2019-04-10 11:45:00,58.52,58.52,58.47,58.5,70722.0,42.0128,42.0128,41.9769,41.9984,70722.0
2019-04-10 11:50:00,58.5,58.54,58.49,58.52,52302.0,41.9984,42.0271,41.9912,42.0128,52302.0
2019-04-10 11:55:00,58.52,58.58,58.51,58.58,81445.0,42.0128,42.0559,42.0056,42.0559,81445.0
2019-04-10 12:00:00,58.58,58.59,58.52,58.54,50163.0,42.0559,42.063,42.0128,42.0271,50163.0
2019-04-10 12:05:00,58.54,58.55,58.51,58.52,44932.0,42.0271,42.0343,42.0056,42.0128,44932.0
2019-04-10 12:10:00,58.52,58.53,58.51,58.52,87352.0,42.0128,42.02,42.0056,42.0128,87352.0
2019-04-10 12:15:00,58.52,58.53,58.51,58.52,43468.0,42.0128,42.02,42.0056,42.0128,43468.0
2019-04-10 12:20:00,58.53,58.53,58.5,58.53,52387.0,42.02,42.02,41.9984,42.02,52387.0
2019-04-10 12:25:00,58.53,58.53,58.49,58.5,30754.0,42.02,42.02,41.9912,41.9984,30754.0
2019-04-10 12:30:00,58.51,58.51,58.49,58.5,30073.0,42.0056,42.0056,41.9912,41.9984,30073.0
2019-04-10 12:35:00,58.5,58.53,58.46,58.46,55912.0,41.9984,42.02,41.9697,41.9697,55912.0
2019-04-10 12:40:00,58.46,58.48,58.45,58.48,29737.0,41.9697,41.9841,41.9625,41.9841,29737.0
2019-04-10 12:45:00,58.48,58.52,58.47,58.5,69497.0,41.9841,42.0128,41.9769,41.9984,69497.0
2019-04-10 12:50:00,58.51,58.53,58.49,58.52,55982.0,42.0056,42.02,41.9912,42.0128,55982.0
2019-04-10 12:55:00,58.52,58.54,58.5,58.54,46971.0,42.0128,42.0271,41.9984,42.0271,46971.0
2019-04-10 13:00:00,58.54,58.56,58.52,58.55,63539.0,42.0271,42.0415,42.0128,42.0343,63539.0
2019-04-10 13:05:00,58.55,58.56,58.54,58.55,39810.0,42.0343,42.0415,42.0271,42.0343,39810.0
2019-04-10 13:10:00,58.55,58.56,58.52,58.53,70987.0,42.0343,42.0415,42.0128,42.02,70987.0
2019-04-10 13:15:00,58.53,58.55,58.52,58.54,63928.0,42.02,42.0343,42.0128,42.0271,63928.0
2019-04-10 13:20:00,58.54,58.54,58.51,58.53,32528.0,42.0271,42.0271,42.0056,42.02,32528.0
2019-04-10 13:25:00,58.54,58.55,58.52,58.54,34802.0,42.0271,42.0343,42.0128,42.0271,34802.0
2019-04-10 13:30:00,58.54,58.57,58.52,58.55,36637.0,42.0271,42.0487,42.0128,42.0343,36637.0
2019-04-10 13:35:00,58.55,58.57,58.53,58.53,54976.0,42.0343,42.0487,42.02,42.02,54976.0
2019-04-10 13:40:00,58.54,58.55,58.52,58.54,40493.0,42.0271,42.0343,42.0128,42.0271,40493.0
2019-04-10 13:45:00,58.54,58.56,58.53,58.56,41282.0,42.0271,42.0415,42.02,42.0415,41282.0
2019-04-10 13:50:00,58.56,58.57,58.53,58.57,39383.0,42.0415,42.0487,42.02,42.0487,39383.0
2019-04-10 13:55:00,58.57,58.58,58.54,58.55,57546.0,42.0487,42.0559,42.0271,42.0343,57546.0
2019-04-10 14:00:00,58.54,58.56,58.5,58.5,65577.0,42.0271,42.0415,41.9984,41.9984,65577.0
2019-04-10 14:05:00,58.51,58.52,58.48,58.51,53161.0,42.0056,42.0128,41.9841,42.0056,53161.0
2019-04-10 14:10:00,58.51,58.54,58.5,58.54,52201.0,42.0056,42.0271,41.9984,42.0271,52201.0
2019-04-10 14:15:00,58.54,58.57,58.53,58.54,49205.0,42.0271,42.0487,42.02,42.0271,49205.0
2019-04-10 14:20:00,58.55,58.56,58.49,58.52,86007.0,42.0343,42.0415,41.9912,42.0128,86007.0
2019-04-10 14:25:00,58.52,58.52,58.47,58.48,54928.0,42.0128,42.0128,41.9769,41.9841,54928.0
2019-04-10 14:30:00,58.48,58.51,58.47,58.48,44618.0,41.9841,42.0056,41.9769,41.9841,44618.0
2019-04-10 14:35:00,58.48,58.5,58.48,58.49,41745.0,41.9841,41.9984,41.9841,41.9912,41745.0
2019-04-10 14:40:00,58.49,58.51,58.48,58.51,59510.0,41.9912,42.0056,41.9841,42.0056,59510.0
2019-04-10 14:45:00,58.51,58.52,58.5,58.52,56815.0,42.0056,42.0128,41.9984,42.0128,56815.0
2019-04-10 14:50:00,58.52,58.57,58.51,58.54,134821.0,42.0128,42.0487,42.0056,42.0271,134821.0
2019-04-10 14:55:00,58.54,58.57,58.53,58.57,78017.0,42.0271,42.0487,42.02,42.0487,78017.0
2019-04-10 15:00:00,58.57,58.58,58.55,58.57,101539.0,42.0487,42.0559,42.0343,42.0487,101539.0
2019-04-10 15:05:00,58.56,58.57,58.53,58.55,68607.0,42.0415,42.0487,42.02,42.0343,68607.0
2019-04-10 15:10:00,58.55,58.56,58.51,58.51,55657.0,42.0343,42.0415,42.0056,42.0056,55657.0
2019-04-10 15:15:00,58.52,58.55,58.51,58.54,41830.0,42.0128,42.0343,42.0056,42.0271,41830.0
2019-04-10 15:20:00,58.53,58.56,58.52,58.54,39312.0,42.02,42.0415,42.0128,42.0271,39312.0
2019-04-10 15:25:00,58.54,58.55,58.52,58.54,37397.0,42.0271,42.0343,42.0128,42.0271,37397.0
2019-04-10 15:30:00,58.55,58.56,58.53,58.55,64138.0,42.0343,42.0415,42.02,42.0343,64138.0
2019-04-10 15:35:00,58.55,58.57,58.53,58.54,75767.0,42.0343,42.0487,42.02,42.0271,75767.0
2019-04-10 15:40:00,58.53,58.56,58.53,58.54,88621.0,42.02,42.0415,42.02,42.0271,88621.0
2019-04-10 15:45:00,58.55,58.58,58.54,58.58,141113.0,42.0343,42.0559,42.0271,42.0559,141113.0
2019-04-10 15:50:00,58.58,58.59,58.56,58.58,148011.0,42.0559,42.063,42.0415,42.0559,148011.0
2019-04-10 15:55:00,58.58,58.62,58.55,58.62,626535.0,42.0559,42.0846,42.0343,42.0846,626535.0
2019-04-11 09:30:00,58.65,58.73,58.59,58.7,280098.0,42.1061,42.1635,42.063,42.142,280098.0
2019-04-11 09:35:00,58.7,58.7,58.6,58.62,113711.0,42.142,42.142,42.0702,42.0846,113711.0
2019-04-11 09:40:00,58.63,58.63,58.52,58.57,173421.0,42.0918,42.0918,42.0128,42.0487,173421.0
2019-04-11 09:45:00,58.57,58.62,58.5,58.56,81927.0,42.0487,42.0846,41.9984,42.0415,81927.0
2019-04-11 09:50:00,58.55,58.67,58.55,58.65,63999.0,42.0343,42.1205,42.0343,42.1061,63999.0
2019-04-11 09:55:00,58.64,58.72,58.62,58.67,70233.0,42.0989,42.1564,42.0846,42.1205,70233.0
2019-04-11 10:00:00,58.68,58.7,58.57,58.61,113660.0,42.1276,42.142,42.0487,42.0774,113660.0
2019-04-11 10:05:00,58.6,58.64,58.58,58.64,91799.0,42.0702,42.0989,42.0559,42.0989,91799.0
2019-04-11 10:10:00,58.63,58.69,58.63,58.66,56291.0,42.0918,42.1348,42.0918,42.1133,56291.0
2019-04-11 10:15:00,58.66,58.68,58.63,58.66,73862.0,42.1133,42.1276,42.0918,42.1133,73862.0
2019-04-11 10:20:00,58.65,58.7,58.63,58.69,68251.0,42.1061,42.142,42.0918,42.1348,68251.0
2019-04-11 10:25:00,58.69,58.7,58.65,58.66,93904.0,42.1348,42.142,42.1061,42.1133,93904.0
2019-04-11 10:30:00,58.66,58.69,58.65,58.65,88128.0,42.1133,42.1348,42.1061,42.1061,88128.0
2019-04-11 10:35:00,58.65,58.7,58.62,58.63,47847.0,42.1061,42.142,42.0846,42.0918,47847.0
2019-04-11 10:40:00,58.63,58.64,58.6,58.63,70399.0,42.0918,42.0989,42.0702,42.0918,70399.0
2019-04-11 10:45:00,58.62,58.64,58.61,58.63,53235.0,42.0846,42.0989,42.0774,42.0918,53235.0
2019-04-11 10:50:00,58.63,58.66,58.62,58.66,60926.0,42.0918,42.1133,42.0846,42.1133,60926.0
2019-04-11 10:55:00,58.66,58.68,58.64,58.68,92695.0,42.1133,42.1276,42.0989,42.1276,92695.0
2019-04-11 11:00:00,58.69,58.72,58.67,58.69,107897.0,42.1348,42.1564,42.1205,42.1348,107897.0
2019-04-11 11:05:00,58.69,58.7,58.65,58.66,83982.0,42.1348,42.142,42.1061,42.1133,83982.0
2019-04-11 11:10:00,58.67,58.68,58.6,58.6,56581.0,42.1205,42.1276,42.0702,42.0702,56581.0
2019-04-11 11:15:00,58.61,58.64,58.58,58.63,124351.0,42.0774,42.0989,42.0559,42.0918,124351.0
2019-04-11 11:20:00,58.63,58.63,58.53,58.54,115088.0,42.0918,42.0918,42.02,42.0271,115088.0
2019-04-11 11:25:00,58.54,58.63,58.53,58.63,76996.0,42.0271,42.0918,42.02,42.0918,76996.0
2019-04-11 11:30:00,58.63,58.64,58.59,58.62,114922.0,42.0918,42.0989,42.063,42.0846,114922.0
2019-04-11 11:35:00,58.63,58.67,58.62,58.67,69442.0,42.0918,42.1205,42.0846,42.1205,69442.0
2019-04-11 11:40:00,58.66,58.66,58.48,58.51,196411.0,42.1133,42.1133,41.9841,42.0056,196411.0
2019-04-11 11:45:00,58.5,58.54,58.43,58.48,225994.0,41.9984,42.0271,41.9482,41.9841,225994.0
2019-04-11 11:50:00,58.47,58.53,58.47,58.51,36393.0,41.9769,42.02,41.9769,42.0056,36393.0
2019-04-11 11:55:00,58.5,58.52,58.44,58.45,87071.0,41.9984,42.0128,41.9553,41.9625,87071.0
2019-04-11 12:00:00,58.45,58.51,58.44,58.47,67708.0,41.9625,42.0056,41.9553,41.9769,67708.0
2019-04-11 12:05:00,58.48,58.5,58.44,58.46,119999.0,41.9841,41.9984,41.9553,41.9697,119999.0
2019-04-11 12:10:00,58.47,58.47,58.45,58.47,27857.0,41.9769,41.9769,41.9625,41.9769,27857.0
2019-04-11 12:15:00,58.47,58.49,58.45,58.46,44257.0,41.9769,41.9912,41.9625,41.9697,44257.0
2019-04-11 12:20:00,58.46,58.47,58.33,58.36,154475.0,41.9697,41.9769,41.8764,41.8979,154475.0
2019-04-11 12:25:00,58.37,58.42,58.35,58.42,49910.0,41.9051,41.941,41.8907,41.941,49910.0
2019-04-11 12:30:00,58.42,58.45,58.36,58.38,92584.0,41.941,41.9625,41.8979,41.9123,92584.0
2019-04-11 12:35:00,58.38,58.4,58.37,58.39,66583.0,41.9123,41.9266,41.9051,41.9195,66583.0
2019-04-11 12:40:00,58.39,58.44,58.34,58.41,84168.0,41.9195,41.9553,41.8836,41.9338,84168.0
2019-04-11 12:45:00,58.42,58.43,58.41,58.43,28859.0,41.941,41.9482,41.9338,41.9482,28859.0
2019-04-11 12:50:00,58.43,58.45,58.42,58.45,39722.0,41.9482,41.9625,41.941,41.9625,39722.0
2019-04-11 12:55:00,58.45,58.45,58.41,58.42,33577.0,41.9625,41.9625,41.9338,41.941,33577.0
2019-04-11 13:00:00,58.43,58.43,58.26,58.27,138039.0,41.9482,41.9482,41.8261,41.8333,138039.0
2019-04-11 13:05:00,58.27,58.28,58.19,58.26,222111.0,41.8333,41.8405,41.7759,41.8261,222111.0
2019-04-11 13:10:00,58.26,58.36,58.25,58.33,45699.0,41.8261,41.8979,41.8189,41.8764,45699.0
2019-04-11 13:15:00,58.33,58.4,58.32,58.38,41255.0,41.8764,41.9266,41.8692,41.9123,41255.0
2019-04-11 13:20:00,58.38,58.42,58.36,58.38,70743.0,41.9123,41.941,41.8979,41.9123,70743.0
2019-04-11 13:25:00,58.38,58.39,58.33,58.34,78035.0,41.9123,41.9195,41.8764,41.8836,78035.0
2019-04-11 13:30:00,58.34,58.4,58.34,58.39,63543.0,41.8836,41.9266,41.8836,41.9195,63543.0
2019-04-11 13:35:00,58.39,58.41,58.37,58.37,45569.0,41.9195,41.9338,41.9051,41.9051,45569.0
2019-04-11 13:40:00,58.37,58.38,58.31,58.34,82858.0,41.9051,41.9123,41.862,41.8836,82858.0
2019-04-11 13:45:00,58.34,58.38,58.34,58.37,33900.0,41.8836,41.9123,41.8836,41.9051,33900.0
2019-04-11 13:50:00,58.37,58.38,58.34,58.34,45941.0,41.9051,41.9123,41.8836,41.8836,45941.0
2019-04-11 13:55:00,58.34,58.35,58.31,58.31,53079.0,41.8836,41.8907,41.862,41.862,53079.0
2019-04-11 14:00:00,58.31,58.34,58.29,58.33,80305.0,41.862,41.8836,41.8477,41.8764,80305.0
2019-04-11 14:05:00,58.34,58.34,58.31,58.34,54755.0,41.8836,41.8836,41.862,41.8836,54755.0
2019-04-11 14:10:00,58.34,58.36,58.31,58.35,68128.0,41.8836,41.8979,41.862,41.8907,68128.0
2019-04-11 14:15:00,58.36,58.38,58.34,58.37,41121.0,41.8979,41.9123,41.8836,41.9051,41121.0
2019-04-11 14:20:00,58.37,58.42,58.37,58.4,43235.0,41.9051,41.941,41.9051,41.9266,43235.0
2019-04-11 14:25:00,58.41,58.42,58.38,58.39,33983.0,41.9338,41.941,41.9123,41.9195,33983.0
2019-04-11 14:30:00,58.39,58.45,58.38,58.43,70042.0,41.9195,41.9625,41.9123,41.9482,70042.0
2019-04-11 14:35:00,58.44,58.45,58.42,58.43,54458.0,41.9553,41.9625,41.941,41.9482,54458.0
2019-04-11 14:40:00,58.44,58.45,58.42,58.44,71934.0,41.9553,41.9625,41.941,41.9553,71934.0
2019-04-11 14:45:00,58.44,58.5,58.44,58.5,81842.0,41.9553,41.9984,41.9553,41.9984,81842.0
2019-04-11 14:50:00,58.5,58.54,58.49,58.5,58407.0,41.9984,42.0271,41.9912,41.9984,58407.0
2019-04-11 14:55:00,58.51,58.54,58.48,58.53,44579.0,42.0056,42.0271,41.9841,42.02,44579.0
2019-04-11 15:00:00,58.54,58.56,58.51,58.55,76979.0,42.0271,42.0415,42.0056,42.0343,76979.0
2019-04-11 15:05:00,58.55,58.58,58.54,58.55,65138.0,42.0343,42.0559,42.0271,42.0343,65138.0
2019-04-11 15:10:00,58.54,58.57,58.53,58.55,113634.0,42.0271,42.0487,42.02,42.0343,113634.0
2019-04-11 15:15:00,58.55,58.57,58.52,58.54,68197.0,42.0343,42.0487,42.0128,42.0271,68197.0
2019-04-11 15:20:00,58.53,58.56,58.53,58.54,88732.0,42.02,42.0415,42.02,42.0271,88732.0
2019-04-11 15:25:00,58.54,58.56,58.53,58.55,49296.0,42.0271,42.0415,42.02,42.0343,49296.0
2019-04-11 15:30:00,58.55,58.59,58.54,58.58,106047.0,42.0343,42.063,42.0271,42.0559,106047.0
2019-04-11 15:35:00,58.58,58.62,58.57,58.62,128243.0,42.0559,42.0846,42.0487,42.0846,128243.0
2019-04-11 15:40:00,58.63,58.66,58.61,58.65,91696.0,42.0918,42.1133,42.0774,42.1061,91696.0
2019-04-11 15:45:00,58.65,58.66,58.54,58.55,214952.0,42.1061,42.1133,42.0271,42.0343,214952.0
2019-04-11 15:50:00,58.55,58.65,58.55,58.61,259973.0,42.0343,42.1061,42.0343,42.0774,259973.0
2019-04-11 15:55:00,58.61,58.61,58.56,58.57,600630.0,42.0774,42.0774,42.0415,42.0487,600630.0
2019-04-12 09:30:00,58.75,58.75,58.57,58.67,422272.0,42.1779,42.1779,42.0487,42.1205,422272.0
2019-04-12 09:35:00,58.66,58.7,58.52,58.69,158192.0,42.1133,42.142,42.0128,42.1348,158192.0
2019-04-12 09:40:00,58.68,58.74,58.65,58.72,195637.0,42.1276,42.1707,42.1061,42.1564,195637.0
2019-04-12 09:45:00,58.71,58.71,58.57,58.63,88161.0,42.1492,42.1492,42.0487,42.0918,88161.0
2019-04-12 09:50:00,58.64,58.71,58.62,58.68,108893.0,42.0989,42.1492,42.0846,42.1276,108893.0
2019-04-12 09:55:00,58.69,58.72,58.61,58.68,81353.0,42.1348,42.1564,42.0774,42.1276,81353.0
2019-04-12 10:00:00,58.69,58.76,58.67,58.72,127142.0,42.1348,42.1851,42.1205,42.1564,127142.0
2019-04-12 10:05:00,58.72,58.77,58.67,58.69,103259.0,42.1564,42.1923,42.1205,42.1348,103259.0
2019-04-12 10:10:00,58.69,58.74,58.69,58.73,128805.0,42.1348,42.1707,42.1348,42.1635,128805.0
2019-04-12 10:15:00,58.73,58.74,58.7,58.74,155356.0,42.1635,42.1707,42.142,42.1707,155356.0
2019-04-12 10:20:00,58.73,58.74,58.65,58.67,83710.0,42.1635,42.1707,42.1061,42.1205,83710.0
2019-04-12 10:25:00,58.67,58.74,58.66,58.69,137393.0,42.1205,42.1707,42.1133,42.1348,137393.0
2019-04-12 10:30:00,58.69,58.75,58.68,58.7,272978.0,42.1348,42.1779,42.1276,42.142,272978.0
2019-04-12 10:35:00,58.7,58.72,58.65,58.66,160281.0,42.142,42.1564,42.1061,42.1133,160281.0
2019-04-12 10:40:00,58.66,58.68,58.6,58.65,98919.0,42.1133,42.1276,42.0702,42.1061,98919.0
2019-04-12 10:45:00,58.66,58.7,58.64,58.69,111653.0,42.1133,42.142,42.0989,42.1348,111653.0
2019-04-12 10:50:00,58.69,58.71,58.67,58.68,74305.0,42.1348,42.1492,42.1205,42.1276,74305.0
2019-04-12 10:55:00,58.67,58.68,58.62,58.64,54615.0,42.1205,42.1276,42.0846,42.0989,54615.0
2019-04-12 11:00:00,58.65,58.71,58.62,58.69,138167.0,42.1061,42.1492,42.0846,42.1348,138167.0
2019-04-12 11:05:00,58.69,58.7,58.66,58.68,127482.0,42.1348,42.142,42.1133,42.1276,127482.0
2019-04-12 11:10:00,58.68,58.7,58.65,58.68,46624.0,42.1276,42.142,42.1061,42.1276,46624.0
2019-04-12 11:15:00,58.68,58.7,58.67,58.7,58327.0,42.1276,42.142,42.1205,42.142,58327.0
2019-04-12 11:20:00,58.7,58.72,58.68,58.7,67453.0,42.142,42.1564,42.1276,42.142,67453.0
2019-04-12 11:25:00,58.7,58.72,58.69,58.7,53091.0,42.142,42.1564,42.1348,42.142,53091.0
2019-04-12 11:30:00,58.71,58.71,58.67,58.7,74671.0,42.1492,42.1492,42.1205,42.142,74671.0
2019-04-12 11:35:00,58.7,58.74,58.69,58.72,61567.0,42.142,42.1707,42.1348,42.1564,61567.0
2019-04-12 11:40:00,58.72,58.74,58.71,58.72,40417.0,42.1564,42.1707,42.1492,42.1564,40417.0
2019-04-12 11:45:00,58.72,58.72,58.69,58.69,30917.0,42.1564,42.1564,42.1348,42.1348,30917.0
2019-04-12 11:50:00,58.69,58.71,58.69,58.7,45218.0,42.1348,42.1492,42.1348,42.142,45218.0
2019-04-12 11:55:00,58.7,58.71,58.64,58.65,56648.0,42.142,42.1492,42.0989,42.1061,56648.0
2019-04-12 12:00:00,58.65,58.69,58.64,58.69,40989.0,42.1061,42.1348,42.0989,42.1348,40989.0
2019-04-12 12:05:00,58.69,58.73,58.68,58.73,67485.0,42.1348,42.1635,42.1276,42.1635,67485.0
2019-04-12 12:10:00,58.72,58.73,58.68,58.69,72035.0,42.1564,42.1635,42.1276,42.1348,72035.0
2019-04-12 12:15:00,58.69,58.7,58.66,58.69,79573.0,42.1348,42.142,42.1133,42.1348,79573.0
2019-04-12 12:20:00,58.69,58.7,58.68,58.68,44149.0,42.1348,42.142,42.1276,42.1276,44149.0
2019-04-12 12:25:00,58.69,58.7,58.68,58.69,62197.0,42.1348,42.142,42.1276,42.1348,62197.0
2019-04-12 12:30:00,58.69,58.7,58.66,58.7,63516.0,42.1348,42.142,42.1133,42.142,63516.0
2019-04-12 12:35:00,58.69,58.7,58.67,58.68,38103.0,42.1348,42.142,42.1205,42.1276,38103.0
2019-04-12 12:40:00,58.68,58.7,58.66,58.69,78591.0,42.1276,42.142,42.1133,42.1348,78591.0
2019-04-12 12:45:00,58.69,58.72,58.69,58.71,62169.0,42.1348,42.1564,42.1348,42.1492,62169.0
2019-04-12 12:50:00,58.71,58.72,58.68,58.7,65259.0,42.1492,42.1564,42.1276,42.142,65259.0
2019-04-12 12:55:00,58.69,58.7,58.67,58.7,52461.0,42.1348,42.142,42.1205,42.142,52461.0
2019-04-12 13:00:00,58.69,58.72,58.69,58.72,44092.0,42.1348,42.1564,42.1348,42.1564,44092.0
2019-04-12 13:05:00,58.71,58.74,58.69,58.72,104147.0,42.1492,42.1707,42.1348,42.1564,104147.0
2019-04-12 13:10:00,58.72,58.73,58.72,58.73,44310.0,42.1564,42.1635,42.1564,42.1635,44310.0
2019-04-12 13:15:00,58.73,58.74,58.72,58.73,38530.0,42.1635,42.1707,42.1564,42.1635,38530.0
2019-04-12 13:20:00,58.73,58.74,58.67,58.68,76381.0,42.1635,42.1707,42.1205,42.1276,76381.0
2019-04-12 13:25:00,58.68,58.68,58.65,58.66,57398.0,42.1276,42.1276,42.1061,42.1133,57398.0
2019-04-12 13:30:00,58.66,58.67,58.64,58.66,68233.0,42.1133,42.1205,42.0989,42.1133,68233.0
2019-04-12 13:35:00,58.66,58.68,58.65,58.68,49453.0,42.1133,42.1276,42.1061,42.1276,49453.0
2019-04-12 13:40:00,58.68,58.68,58.67,58.68,47624.0,42.1276,42.1276,42.1205,42.1276,47624.0
2019-04-12 13:45:00,58.68,58.68,58.64,58.65,99091.0,42.1276,42.1276,42.0989,42.1061,99091.0
2019-04-12 13:50:00,58.65,58.66,58.63,58.66,50613.0,42.1061,42.1133,42.0918,42.1133,50613.0
2019-04-12 13:55:00,58.66,58.67,58.65,58.66,40798.0,42.1133,42.1205,42.1061,42.1133,40798.0
2019-04-12 14:00:00,58.67,58.69,58.66,58.69,151181.0,42.1205,42.1348,42.1133,42.1348,151181.0
2019-04-12 14:05:00,58.69,58.7,58.68,58.68,68561.0,42.1348,42.142,42.1276,42.1276,68561.0
2019-04-12 14:10:00,58.68,58.75,58.68,58.73,130870.0,42.1276,42.1779,42.1276,42.1635,130870.0
2019-04-12 14:15:00,58.73,58.73,58.69,58.7,48138.0,42.1635,42.1635,42.1348,42.142,48138.0
2019-04-12 14:20:00,58.71,58.73,58.69,58.72,101657.0,42.1492,42.1635,42.1348,42.1564,101657.0
2019-04-12 14:25:00,58.72,58.72,58.67,58.69,93101.0,42.1564,42.1564,42.1205,42.1348,93101.0
2019-04-12 14:30:00,58.69,58.71,58.68,58.69,96695.0,42.1348,42.1492,42.1276,42.1348,96695.0
2019-04-12 14:35:00,58.7,58.75,58.69,58.75,123307.0,42.142,42.1779,42.1348,42.1779,123307.0
2019-04-12 14:40:00,58.74,58.76,58.73,58.74,173858.0,42.1707,42.1851,42.1635,42.1707,173858.0
2019-04-12 14:45:00,58.75,58.75,58.72,58.74,69832.0,42.1779,42.1779,42.1564,42.1707,69832.0
2019-04-12 14:50:00,58.74,58.78,58.74,58.77,113869.0,42.1707,42.1994,42.1707,42.1923,113869.0
2019-04-12 14:55:00,58.77,58.77,58.73,58.74,89765.0,42.1923,42.1923,42.1635,42.1707,89765.0
2019-04-12 15:00:00,58.75,58.76,58.72,58.75,92656.0,42.1779,42.1851,42.1564,42.1779,92656.0
2019-04-12 15:05:00,58.74,58.77,58.73,58.74,150516.0,42.1707,42.1923,42.1635,42.1707,150516.0
2019-04-12 15:10:00,58.74,58.76,58.73,58.73,99338.0,42.1707,42.1851,42.1635,42.1635,99338.0
2019-04-12 15:15:00,58.73,58.75,58.73,58.74,109147.0,42.1635,42.1779,42.1635,42.1707,109147.0
2019-04-12 15:20:00,58.75,58.76,58.74,58.75,125220.0,42.1779,42.1851,42.1707,42.1779,125220.0
2019-04-12 15:25:00,58.75,58.76,58.73,58.74,160637.0,42.1779,42.1851,42.1635,42.1707,160637.0
2019-04-12 15:30:00,58.74,58.77,58.73,58.75,160106.0,42.1707,42.1923,42.1635,42.1779,160106.0
2019-04-12 15:35:00,58.75,58.79,58.74,58.77,206016.0,42.1779,42.2066,42.1707,42.1923,206016.0
2019-04-12 15:40:00,58.76,58.77,58.72,58.75,144634.0,42.1851,42.1923,42.1564,42.1779,144634.0
2019-04-12 15:45:00,58.75,58.76,58.73,58.75,183514.0,42.1779,42.1851,42.1635,42.1779,183514.0
2019-04-12 15:50:00,58.75,58.75,58.73,58.74,239287.0,42.1779,42.1779,42.1635,42.1707,239287.0
2019-04-12 15:55:00,58.74,58.78,58.73,58.74,710349.0,42.1707,42.1994,42.1635,42.1707,710349.0
2019-04-15 09:30:00,58.91,58.96,58.6,58.69,317661.0,42.2928,42.3287,42.0702,42.1348,317661.0
2019-04-15 09:35:00,58.69,58.76,58.67,58.69,128952.0,42.1348,42.1851,42.1205,42.1348,128952.0
2019-04-15 09:40:00,58.7,58.76,58.66,58.72,105313.0,42.142,42.1851,42.1133,42.1564,105313.0
2019-04-15 09:45:00,58.72,58.73,58.68,58.69,62245.0,42.1564,42.1635,42.1276,42.1348,62245.0
2019-04-15 09:50:00,58.69,58.71,58.66,58.69,70978.0,42.1348,42.1492,42.1133,42.1348,70978.0
2019-04-15 09:55:00,58.69,58.7,58.63,58.7,56920.0,42.1348,42.142,42.0918,42.142,56920.0
2019-04-15 10:00:00,58.7,58.7,58.61,58.63,82345.0,42.142,42.142,42.0774,42.0918,82345.0
2019-04-15 10:05:00,58.64,58.65,58.6,58.61,50479.0,42.0989,42.1061,42.0702,42.0774,50479.0
2019-04-15 10:10:00,58.62,58.64,58.59,58.64,60638.0,42.0846,42.0989,42.063,42.0989,60638.0
2019-04-15 10:15:00,58.64,58.65,58.6,58.63,65944.0,42.0989,42.1061,42.0702,42.0918,65944.0
2019-04-15 10:20:00,58.63,58.65,58.61,58.63,123198.0,42.0918,42.1061,42.0774,42.0918,123198.0
2019-04-15 10:25:00,58.62,58.65,58.6,58.63,132594.0,42.0846,42.1061,42.0702,42.0918,132594.0
2019-04-15 10:30:00,58.64,58.66,58.61,58.65,153616.0,42.0989,42.1133,42.0774,42.1061,153616.0
2019-04-15 10:35:00,58.65,58.69,58.64,58.65,143011.0,42.1061,42.1348,42.0989,42.1061,143011.0
2019-04-15 10:40:00,58.65,58.7,58.63,58.69,87074.0,42.1061,42.142,42.0918,42.1348,87074.0
2019-04-15 10:45:00,58.69,58.73,58.68,58.71,65937.0,42.1348,42.1635,42.1276,42.1492,65937.0
2019-04-15 10:50:00,58.71,58.71,58.67,58.68,69173.0,42.1492,42.1492,42.1205,42.1276,69173.0
2019-04-15 10:55:00,58.69,58.69,58.63,58.67,53014.0,42.1348,42.1348,42.0918,42.1205,53014.0
2019-04-15 11:00:00,58.67,58.7,58.66,58.68,55597.0,42.1205,42.142,42.1133,42.1276,55597.0
2019-04-15 11:05:00,58.68,58.68,58.62,58.65,50796.0,42.1276,42.1276,42.0846,42.1061,50796.0
2019-04-15 11:10:00,58.65,58.66,58.62,58.64,46216.0,42.1061,42.1133,42.0846,42.0989,46216.0
2019-04-15 11:15:00,58.65,58.67,58.61,58.65,75858.0,42.1061,42.1205,42.0774,42.1061,75858.0
2019-04-15 11:20:00,58.66,58.68,58.62,58.64,60103.0,42.1133,42.1276,42.0846,42.0989,60103.0
2019-04-15 11:25:00,58.63,58.68,58.63,58.67,68219.0,42.0918,42.1276,42.0918,42.1205,68219.0
2019-04-15 11:30:00,58.67,58.68,58.66,58.67,25264.0,42.1205,42.1276,42.1133,42.1205,25264.0
2019-04-15 11:35:00,58.67,58.68,58.6,58.62,38197.0,42.1205,42.1276,42.0702,42.0846,38197.0
2019-04-15 11:40:00,58.62,58.67,58.61,58.67,38111.0,42.0846,42.1205,42.0774,42.1205,38111.0
2019-04-15 11:45:00,58.66,58.69,58.65,58.68,39153.0,42.1133,42.1348,42.1061,42.1276,39153.0
2019-04-15 11:50:00,58.67,58.68,58.64,58.68,58797.0,42.1205,42.1276,42.0989,42.1276,58797.0
2019-04-15 11:55:00,58.68,58.68,58.64,58.65,26437.0,42.1276,42.1276,42.0989,42.1061,26437.0
2019-04-15 12:00:00,58.65,58.68,58.64,58.66,42625.0,42.1061,42.1276,42.0989,42.1133,42625.0
2019-04-15 12:05:00,58.66,58.68,58.65,58.65,50344.0,42.1133,42.1276,42.1061,42.1061,50344.0
2019-04-15 12:10:00,58.65,58.68,58.63,58.64,65101.0,42.1061,42.1276,42.0918,42.0989,65101.0
2019-04-15 12:15:00,58.64,58.68,58.64,58.68,38356.0,42.0989,42.1276,42.0989,42.1276,38356.0
2019-04-15 12:20:00,58.68,58.69,58.65,58.68,32016.0,42.1276,42.1348,42.1061,42.1276,32016.0
2019-04-15 12:25:00,58.68,58.68,58.67,58.68,51165.0,42.1276,42.1276,42.1205,42.1276,51165.0
2019-04-15 12:30:00,58.68,58.71,58.67,58.69,78942.0,42.1276,42.1492,42.1205,42.1348,78942.0
2019-04-15 12:35:00,58.7,58.7,58.68,58.69,68653.0,42.142,42.142,42.1276,42.1348,68653.0
2019-04-15 12:40:00,58.68,58.69,58.65,58.67,121840.0,42.1276,42.1348,42.1061,42.1205,121840.0
2019-04-15 12:45:00,58.67,58.69,58.66,58.67,23985.0,42.1205,42.1348,42.1133,42.1205,23985.0
2019-04-15 12:50:00,58.68,58.69,58.67,58.68,56847.0,42.1276,42.1348,42.1205,42.1276,56847.0
2019-04-15 12:55:00,58.68,58.68,58.65,58.65,40281.0,42.1276,42.1276,42.1061,42.1061,40281.0
2019-04-15 13:00:00,58.66,58.68,58.65,58.67,31016.0,42.1133,42.1276,42.1061,42.1205,31016.0
2019-04-15 13:05:00,58.68,58.69,58.65,58.68,25228.0,42.1276,42.1348,42.1061,42.1276,25228.0
2019-04-15 13:10:00,58.69,58.69,58.67,58.68,66304.0,42.1348,42.1348,42.1205,42.1276,66304.0
2019-04-15 13:15:00,58.68,58.69,58.66,58.68,47076.0,42.1276,42.1348,42.1133,42.1276,47076.0
2019-04-15 13:20:00,58.68,58.69,58.65,58.67,58773.0,42.1276,42.1348,42.1061,42.1205,58773.0
2019-04-15 13:25:00,58.67,58.67,58.65,58.65,20633.0,42.1205,42.1205,42.1061,42.1061,20633.0
2019-04-15 13:30:00,58.65,58.68,58.65,58.68,49059.0,42.1061,42.1276,42.1061,42.1276,49059.0
2019-04-15 13:35:00,58.67,58.68,58.65,58.66,40700.0,42.1205,42.1276,42.1061,42.1133,40700.0
2019-04-15 13:40:00,58.67,58.67,58.63,58.67,49595.0,42.1205,42.1205,42.0918,42.1205,49595.0
2019-04-15 13:45:00,58.66,58.69,58.65,58.69,47394.0,42.1133,42.1348,42.1061,42.1348,47394.0
2019-04-15 13:50:00,58.68,58.69,58.66,58.68,51563.0,42.1276,42.1348,42.1133,42.1276,51563.0
2019-04-15 13:55:00,58.68,58.69,58.67,58.69,38328.0,42.1276,42.1348,42.1205,42.1348,38328.0
2019-04-15 14:00:00,58.69,58.7,58.65,58.65,108242.0,42.1348,42.142,42.1061,42.1061,108242.0
2019-04-15 14:05:00,58.65,58.67,58.62,58.66,52194.0,42.1061,42.1205,42.0846,42.1133,52194.0
2019-04-15 14:10:00,58.66,58.67,58.62,58.62,29318.0,42.1133,42.1205,42.0846,42.0846,29318.0
2019-04-15 14:15:00,58.63,58.64,58.61,58.61,34540.0,42.0918,42.0989,42.0774,42.0774,34540.0
2019-04-15 14:20:00,58.61,58.63,58.61,58.61,27822.0,42.0774,42.0918,42.0774,42.0774,27822.0
2019-04-15 14:25:00,58.62,58.65,58.61,58.62,43802.0,42.0846,42.1061,42.0774,42.0846,43802.0
2019-04-15 14:30:00,58.63,58.65,58.61,58.62,43478.0,42.0918,42.1061,42.0774,42.0846,43478.0
2019-04-15 14:35:00,58.61,58.66,58.61,58.66,52081.0,42.0774,42.1133,42.0774,42.1133,52081.0
2019-04-15 14:40:00,58.66,58.68,58.63,58.66,50362.0,42.1133,42.1276,42.0918,42.1133,50362.0
2019-04-15 14:45:00,58.67,58.68,58.65,58.66,54234.0,42.1205,42.1276,42.1061,42.1133,54234.0
2019-04-15 14:50:00,58.66,58.68,58.65,58.67,53241.0,42.1133,42.1276,42.1061,42.1205,53241.0
2019-04-15 14:55:00,58.67,58.68,58.64,58.68,42323.0,42.1205,42.1276,42.0989,42.1276,42323.0
2019-04-15 15:00:00,58.67,58.68,58.64,58.67,61863.0,42.1205,42.1276,42.0989,42.1205,61863.0
2019-04-15 15:05:00,58.66,58.67,58.64,58.64,92136.0,42.1133,42.1205,42.0989,42.0989,92136.0
2019-04-15 15:10:00,58.65,58.69,58.64,58.67,101781.0,42.1061,42.1348,42.0989,42.1205,101781.0
2019-04-15 15:15:00,58.67,58.68,58.65,58.68,86582.0,42.1205,42.1276,42.1061,42.1276,86582.0
2019-04-15 15:20:00,58.68,58.75,58.67,58.74,53111.0,42.1276,42.1779,42.1205,42.1707,53111.0
2019-04-15 15:25:00,58.75,58.75,58.69,58.71,75331.0,42.1779,42.1779,42.1348,42.1492,75331.0
2019-04-15 15:30:00,58.71,58.72,58.68,58.71,73791.0,42.1492,42.1564,42.1276,42.1492,73791.0
2019-04-15 15:35:00,58.71,58.72,58.7,58.72,104656.0,42.1492,42.1564,42.142,42.1564,104656.0
2019-04-15 15:40:00,58.72,58.72,58.69,58.7,121618.0,42.1564,42.1564,42.1348,42.142,121618.0
2019-04-15 15:45:00,58.7,58.72,58.67,58.7,75793.0,42.142,42.1564,42.1205,42.142,75793.0
2019-04-15 15:50:00,58.7,58.71,58.67,58.71,172225.0,42.142,42.1492,42.1205,42.1492,172225.0
2019-04-15 15:55:00,58.71,58.75,58.7,58.71,424525.0,42.1492,42.1779,42.142,42.1492,424525.0
2019-04-16 09:30:00,58.79,58.81,58.66,58.71,239950.0,42.2066,42.221,42.1133,42.1492,239950.0
2019-04-16 09:35:00,58.71,58.81,58.68,58.74,156694.0,42.1492,42.221,42.1276,42.1707,156694.0
2019-04-16 09:40:00,58.73,58.78,58.65,58.77,63538.0,42.1635,42.1994,42.1061,42.1923,63538.0
2019-04-16 09:45:00,58.78,58.87,58.75,58.8,118622.0,42.1994,42.2641,42.1779,42.2138,118622.0
2019-04-16 09:50:00,58.82,58.88,58.81,58.86,111290.0,42.2282,42.2712,42.221,42.2569,111290.0
2019-04-16 09:55:00,58.85,58.85,58.75,58.77,80200.0,42.2497,42.2497,42.1779,42.1923,80200.0
2019-04-16 10:00:00,58.78,58.84,58.76,58.84,80210.0,42.1994,42.2425,42.1851,42.2425,80210.0
2019-04-16 10:05:00,58.84,58.84,58.78,58.79,74887.0,42.2425,42.2425,42.1994,42.2066,74887.0
2019-04-16 10:10:00,58.78,58.79,58.72,58.74,82982.0,42.1994,42.2066,42.1564,42.1707,82982.0
2019-04-16 10:15:00,58.75,58.77,58.72,58.74,102293.0,42.1779,42.1923,42.1564,42.1707,102293.0
2019-04-16 10:20:00,58.74,58.77,58.73,58.75,76780.0,42.1707,42.1923,42.1635,42.1779,76780.0
2019-04-16 10:25:00,58.75,58.79,58.71,58.78,147986.0,42.1779,42.2066,42.1492,42.1994,147986.0
2019-04-16 10:30:00,58.78,58.83,58.77,58.82,133014.0,42.1994,42.2353,42.1923,42.2282,133014.0
2019-04-16 10:35:00,58.82,58.83,58.8,58.8,263080.0,42.2282,42.2353,42.2138,42.2138,263080.0
2019-04-16 10:40:00,58.81,58.82,58.74,58.76,116848.0,42.221,42.2282,42.1707,42.1851,116848.0
2019-04-16 10:45:00,58.76,58.82,58.75,58.82,66108.0,42.1851,42.2282,42.1779,42.2282,66108.0
2019-04-16 10:50:00,58.82,58.83,58.79,58.8,52909.0,42.2282,42.2353,42.2066,42.2138,52909.0
2019-04-16 10:55:00,58.81,58.82,58.79,58.81,94856.0,42.221,42.2282,42.2066,42.221,94856.0
2019-04-16 11:00:00,58.8,58.83,58.78,58.82,57364.0,42.2138,42.2353,42.1994,42.2282,57364.0
2019-04-16 11:05:00,58.83,58.88,58.82,58.87,106385.0,42.2353,42.2712,42.2282,42.2641,106385.0
2019-04-16 11:10:00,58.87,58.88,58.8,58.82,145241.0,42.2641,42.2712,42.2138,42.2282,145241.0
2019-04-16 11:15:00,58.81,58.84,58.8,58.83,59259.0,42.221,42.2425,42.2138,42.2353,59259.0
2019-04-16 11:20:00,58.83,58.85,58.81,58.83,229120.0,42.2353,42.2497,42.221,42.2353,229120.0
2019-04-16 11:25:00,58.83,58.97,58.83,58.96,170079.0,42.2353,42.3358,42.2353,42.3287,170079.0
2019-04-16 11:30:00,58.95,58.98,58.93,58.96,215938.0,42.3215,42.343,42.3071,42.3287,215938.0
2019-04-16 11:35:00,58.96,58.97,58.88,58.88,93250.0,42.3287,42.3358,42.2712,42.2712,93250.0
2019-04-16 11:40:00,58.89,58.89,58.84,58.87,68390.0,42.2784,42.2784,42.2425,42.2641,68390.0
2019-04-16 11:45:00,58.88,58.88,58.77,58.81,184585.0,42.2712,42.2712,42.1923,42.221,184585.0
2019-04-16 11:50:00,58.81,58.83,58.79,58.81,79758.0,42.221,42.2353,42.2066,42.221,79758.0
2019-04-16 11:55:00,58.81,58.83,58.77,58.83,132910.0,42.221,42.2353,42.1923,42.2353,132910.0
2019-04-16 12:00:00,58.82,58.85,58.78,58.81,105675.0,42.2282,42.2497,42.1994,42.221,105675.0
2019-04-16 12:05:00,58.81,58.86,58.8,58.86,172012.0,42.221,42.2569,42.2138,42.2569,172012.0
2019-04-16 12:10:00,58.85,58.89,58.84,58.86,86265.0,42.2497,42.2784,42.2425,42.2569,86265.0
2019-04-16 12:15:00,58.87,58.87,58.82,58.83,71726.0,42.2641,42.2641,42.2282,42.2353,71726.0
2019-04-16 12:20:00,58.83,58.85,58.81,58.82,74415.0,42.2353,42.2497,42.221,42.2282,74415.0
2019-04-16 12:25:00,58.82,58.84,58.81,58.84,48930.0,42.2282,42.2425,42.221,42.2425,48930.0
2019-04-16 12:30:00,58.84,58.85,58.83,58.84,103714.0,42.2425,42.2497,42.2353,42.2425,103714.0
2019-04-16 12:35:00,58.84,58.85,58.8,58.82,55026.0,42.2425,42.2497,42.2138,42.2282,55026.0
2019-04-16 12:40:00,58.83,58.83,58.79,58.82,45882.0,42.2353,42.2353,42.2066,42.2282,45882.0
2019-04-16 12:45:00,58.81,58.85,58.8,58.84,38266.0,42.221,42.2497,42.2138,42.2425,38266.0
2019-04-16 12:50:00,58.84,58.84,58.81,58.83,64815.0,42.2425,42.2425,42.221,42.2353,64815.0
2019-04-16 12:55:00,58.83,58.85,58.82,58.84,101943.0,42.2353,42.2497,42.2282,42.2425,101943.0
2019-04-16 13:00:00,58.84,58.86,58.82,58.83,42911.0,42.2425,42.2569,42.2282,42.2353,42911.0
2019-04-16 13:05:00,58.83,58.84,58.82,58.83,100087.0,42.2353,42.2425,42.2282,42.2353,100087.0
2019-04-16 13:10:00,58.84,58.84,58.79,58.79,62885.0,42.2425,42.2425,42.2066,42.2066,62885.0
2019-04-16 13:15:00,58.8,58.81,58.78,58.79,27083.0,42.2138,42.221,42.1994,42.2066,27083.0
2019-04-16 13:20:00,58.8,58.83,58.78,58.83,61627.0,42.2138,42.2353,42.1994,42.2353,61627.0
2019-04-16 13:25:00,58.83,58.84,58.8,58.84,74939.0,42.2353,42.2425,42.2138,42.2425,74939.0
2019-04-16 13:30:00,58.83,58.87,58.82,58.85,86031.0,42.2353,42.2641,42.2282,42.2497,86031.0
2019-04-16 13:35:00,58.85,58.86,58.82,58.83,103322.0,42.2497,42.2569,42.2282,42.2353,103322.0
2019-04-16 13:40:00,58.83,58.84,58.8,58.81,49828.0,42.2353,42.2425,42.2138,42.221,49828.0
2019-04-16 13:45:00,58.81,58.83,58.8,58.82,54989.0,42.221,42.2353,42.2138,42.2282,54989.0
2019-04-16 13:50:00,58.82,58.82,58.78,58.78,44441.0,42.2282,42.2282,42.1994,42.1994,44441.0
2019-04-16 13:55:00,58.79,58.83,58.78,58.81,66201.0,42.2066,42.2353,42.1994,42.221,66201.0
2019-04-16 14:00:00,58.81,58.83,58.75,58.81,75761.0,42.221,42.2353,42.1779,42.221,75761.0
2019-04-16 14:05:00,58.81,58.83,58.8,58.81,47305.0,42.221,42.2353,42.2138,42.221,47305.0
2019-04-16 14:10:00,58.81,58.83,58.8,58.82,56738.0,42.221,42.2353,42.2138,42.2282,56738.0
2019-04-16 14:15:00,58.82,58.84,58.8,58.82,85801.0,42.2282,42.2425,42.2138,42.2282,85801.0
2019-04-16 14:20:00,58.82,58.83,58.79,58.79,54714.0,42.2282,42.2353,42.2066,42.2066,54714.0
2019-04-16 14:25:00,58.8,58.81,58.78,58.8,68612.0,42.2138,42.221,42.1994,42.2138,68612.0
2019-04-16 14:30:00,58.81,58.81,58.77,58.79,71493.0,42.221,42.221,42.1923,42.2066,71493.0
2019-04-16 14:35:00,58.8,58.8,58.76,58.76,54761.0,42.2138,42.2138,42.1851,42.1851,54761.0
2019-04-16 14:40:00,58.77,58.81,58.76,58.8,52153.0,42.1923,42.221,42.1851,42.2138,52153.0
2019-04-16 14:45:00,58.8,58.81,58.79,58.79,46294.0,42.2138,42.221,42.2066,42.2066,46294.0
2019-04-16 14:50:00,58.79,58.81,58.77,58.8,54426.0,42.2066,42.221,42.1923,42.2138,54426.0
2019-04-16 14:55:00,58.8,58.82,58.77,58.81,104589.0,42.2138,42.2282,42.1923,42.221,104589.0
2019-04-16 15:00:00,58.81,58.81,58.76,58.78,87368.0,42.221,42.221,42.1851,42.1994,87368.0
2019-04-16 15:05:00,58.78,58.81,58.77,58.8,92194.0,42.1994,42.221,42.1923,42.2138,92194.0
2019-04-16 15:10:00,58.8,58.81,58.77,58.8,81378.0,42.2138,42.221,42.1923,42.2138,81378.0
2019-04-16 15:15:00,58.8,58.81,58.78,58.8,66224.0,42.2138,42.221,42.1994,42.2138,66224.0
2019-04-16 15:20:00,58.8,58.81,58.78,58.78,68241.0,42.2138,42.221,42.1994,42.1994,68241.0
2019-04-16 15:25:00,58.78,58.8,58.75,58.8,78800.0,42.1994,42.2138,42.1779,42.2138,78800.0
2019-04-16 15:30:00,58.8,58.81,58.7,58.72,98138.0,42.2138,42.221,42.142,42.1564,98138.0
2019-04-16 15:35:00,58.73,58.75,58.66,58.75,199586.0,42.1635,42.1779,42.1133,42.1779,199586.0
2019-04-16 15:40:00,58.75,58.8,58.74,58.8,124824.0,42.1779,42.2138,42.1707,42.2138,124824.0
2019-04-16 15:45:00,58.8,58.82,58.79,58.8,153104.0,42.2138,42.2282,42.2066,42.2138,153104.0
2019-04-16 15:50:00,58.8,58.83,58.79,58.81,189744.0,42.2138,42.2353,42.2066,42.221,189744.0
2019-04-16 15:55:00,58.8,58.81,58.78,58.8,378772.0,42.2138,42.221,42.1994,42.2138,378772.0
2019-04-17 09:30:00,58.4,58.46,58.07,58.09,631195.0,41.9266,41.9697,41.6897,41.7041,631195.0
2019-04-17 09:35:00,58.09,58.11,57.84,57.93,407946.0,41.7041,41.7184,41.5246,41.5892,407946.0
2019-04-17 09:40:00,57.97,58.01,57.79,57.8,195159.0,41.6179,41.6466,41.4887,41.4959,195159.0
2019-04-17 09:45:00,57.8,57.81,57.7,57.75,469056.0,41.4959,41.5031,41.4241,41.46,469056.0
2019-04-17 09:50:00,57.75,58.01,57.73,57.91,350139.0,41.46,41.6466,41.4456,41.5748,350139.0
2019-04-17 09:55:00,57.92,58.01,57.84,57.98,252201.0,41.582,41.6466,41.5246,41.6251,252201.0
2019-04-17 10:00:00,57.97,58.01,57.95,57.99,145340.0,41.6179,41.6466,41.6036,41.6323,145340.0
2019-04-17 10:05:00,58.0,58.02,57.96,58.0,212851.0,41.6395,41.6538,41.6107,41.6395,212851.0
2019-04-17 10:10:00,58.0,58.03,57.98,58.0,262436.0,41.6395,41.661,41.6251,41.6395,262436.0
2019-04-17 10:15:00,58.0,58.02,57.93,57.96,154925.0,41.6395,41.6538,41.5892,41.6107,154925.0
2019-04-17 10:20:00,57.96,57.96,57.82,57.84,182441.0,41.6107,41.6107,41.5102,41.5246,182441.0
2019-04-17 10:25:00,57.84,57.84,57.7,57.74,280838.0,41.5246,41.5246,41.4241,41.4528,280838.0
2019-04-17 10:30:00,57.73,57.75,57.64,57.65,282126.0,41.4456,41.46,41.381,41.3882,282126.0
2019-04-17 10:35:00,57.64,57.78,57.64,57.78,194063.0,41.381,41.4815,41.381,41.4815,194063.0
2019-04-17 10:40:00,57.78,57.8,57.72,57.73,131763.0,41.4815,41.4959,41.4384,41.4456,131763.0
2019-04-17 10:45:00,57.72,57.82,57.71,57.79,127028.0,41.4384,41.5102,41.4313,41.4887,127028.0
2019-04-17 10:50:00,57.79,57.8,57.72,57.78,132719.0,41.4887,41.4959,41.4384,41.4815,132719.0
2019-04-17 10:55:00,57.78,57.83,57.76,57.79,77317.0,41.4815,41.5174,41.4672,41.4887,77317.0
2019-04-17 11:00:00,57.8,57.8,57.75,57.78,123328.0,41.4959,41.4959,41.46,41.4815,123328.0
2019-04-17 11:05:00,57.78,57.78,57.69,57.76,204876.0,41.4815,41.4815,41.4169,41.4672,204876.0
2019-04-17 11:10:00,57.76,57.83,57.7,57.83,150831.0,41.4672,41.5174,41.4241,41.5174,150831.0
2019-04-17 11:15:00,57.83,57.89,57.82,57.88,137765.0,41.5174,41.5605,41.5102,41.5533,137765.0
2019-04-17 11:20:00,57.89,57.89,57.85,57.89,187280.0,41.5605,41.5605,41.5318,41.5605,187280.0
2019-04-17 11:25:00,57.89,57.92,57.87,57.91,158454.0,41.5605,41.582,41.5461,41.5748,158454.0
2019-04-17 11:30:00,57.91,57.91,57.84,57.91,167225.0,41.5748,41.5748,41.5246,41.5748,167225.0
2019-04-17 11:35:00,57.91,57.93,57.9,57.91,111477.0,41.5748,41.5892,41.5677,41.5748,111477.0
2019-04-17 11:40:00,57.91,57.95,57.91,57.94,84119.0,41.5748,41.6036,41.5748,41.5964,84119.0
2019-04-17 11:45:00,57.94,57.94,57.89,57.89,126555.0,41.5964,41.5964,41.5605,41.5605,126555.0
2019-04-17 11:50:00,57.89,57.92,57.86,57.88,89631.0,41.5605,41.582,41.539,41.5533,89631.0
2019-04-17 11:55:00,57.88,57.98,57.86,57.97,234340.0,41.5533,41.6251,41.539,41.6179,234340.0
2019-04-17 12:00:00,57.97,58.01,57.96,57.99,131183.0,41.6179,41.6466,41.6107,41.6323,131183.0
2019-04-17 12:05:00,57.98,58.01,57.97,58.01,96212.0,41.6251,41.6466,41.6179,41.6466,96212.0
2019-04-17 12:10:00,58.01,58.01,57.93,57.98,144767.0,41.6466,41.6466,41.5892,41.6251,144767.0
2019-04-17 12:15:00,57.98,58.0,57.97,57.99,100333.0,41.6251,41.6395,41.6179,41.6323,100333.0
2019-04-17 12:20:00,58.0,58.0,57.93,57.93,132512.0,41.6395,41.6395,41.5892,41.5892,132512.0
2019-04-17 12:25:00,57.93,57.96,57.91,57.96,107675.0,41.5892,41.6107,41.5748,41.6107,107675.0
2019-04-17 12:30:00,57.96,57.99,57.95,57.97,92782.0,41.6107,41.6323,41.6036,41.6179,92782.0
2019-04-17 12:35:00,57.97,57.99,57.96,57.97,66886.0,41.6179,41.6323,41.6107,41.6179,66886.0
2019-04-17 12:40:00,57.97,57.97,57.91,57.95,145050.0,41.6179,41.6179,41.5748,41.6036,145050.0
2019-04-17 12:45:00,57.95,57.96,57.89,57.95,83715.0,41.6036,41.6107,41.5605,41.6036,83715.0
2019-04-17 12:50:00,57.95,58.06,57.94,58.05,97451.0,41.6036,41.6825,41.5964,41.6754,97451.0
2019-04-17 12:55:00,58.05,58.15,58.05,58.08,88274.0,41.6754,41.7471,41.6754,41.6969,88274.0
2019-04-17 13:00:00,58.08,58.11,58.07,58.08,202716.0,41.6969,41.7184,41.6897,41.6969,202716.0
2019-04-17 13:05:00,58.08,58.09,58.02,58.07,145452.0,41.6969,41.7041,41.6538,41.6897,145452.0
2019-04-17 13:10:00,58.06,58.11,58.06,58.09,105380.0,41.6825,41.7184,41.6825,41.7041,105380.0
2019-04-17 13:15:00,58.09,58.11,58.08,58.1,69728.0,41.7041,41.7184,41.6969,41.7113,69728.0
2019-04-17 13:20:00,58.1,58.13,58.04,58.05,134751.0,41.7113,41.7328,41.6682,41.6754,134751.0
2019-04-17 13:25:00,58.05,58.05,58.03,58.05,35068.0,41.6754,41.6754,41.661,41.6754,35068.0
2019-04-17 13:30:00,58.05,58.08,58.04,58.08,107806.0,41.6754,41.6969,41.6682,41.6969,107806.0
2019-04-17 13:35:00,58.08,58.1,58.06,58.1,50034.0,41.6969,41.7113,41.6825,41.7113,50034.0
2019-04-17 13:40:00,58.1,58.11,58.06,58.06,82420.0,41.7113,41.7184,41.6825,41.6825,82420.0
2019-04-17 13:45:00,58.06,58.06,58.02,58.04,67337.0,41.6825,41.6825,41.6538,41.6682,67337.0
2019-04-17 13:50:00,58.04,58.04,58.03,58.04,39690.0,41.6682,41.6682,41.661,41.6682,39690.0
2019-04-17 13:55:00,58.04,58.04,58.01,58.02,93757.0,41.6682,41.6682,41.6466,41.6538,93757.0
2019-04-17 14:00:00,58.02,58.04,57.97,57.98,66839.0,41.6538,41.6682,41.6179,41.6251,66839.0
2019-04-17 14:05:00,57.98,57.98,57.92,57.95,99086.0,41.6251,41.6251,41.582,41.6036,99086.0
2019-04-17 14:10:00,57.96,57.98,57.87,57.87,88465.0,41.6107,41.6251,41.5461,41.5461,88465.0
2019-04-17 14:15:00,57.88,57.92,57.87,57.88,68996.0,41.5533,41.582,41.5461,41.5533,68996.0
2019-04-17 14:20:00,57.87,57.88,57.86,57.87,45123.0,41.5461,41.5533,41.539,41.5461,45123.0
2019-04-17 14:25:00,57.87,57.91,57.85,57.9,106429.0,41.5461,41.5748,41.5318,41.5677,106429.0
2019-04-17 14:30:00,57.9,57.92,57.88,57.88,57719.0,41.5677,41.582,41.5533,41.5533,57719.0
2019-04-17 14:35:00,57.88,57.91,57.88,57.89,64625.0,41.5533,41.5748,41.5533,41.5605,64625.0
2019-04-17 14:40:00,57.9,57.9,57.88,57.89,70042.0,41.5677,41.5677,41.5533,41.5605,70042.0
2019-04-17 14:45:00,57.88,57.91,57.88,57.9,114385.0,41.5533,41.5748,41.5533,41.5677,114385.0
2019-04-17 14:50:00,57.89,57.91,57.89,57.91,51779.0,41.5605,41.5748,41.5605,41.5748,51779.0
2019-04-17 14:55:00,57.9,57.91,57.88,57.88,67548.0,41.5677,41.5748,41.5533,41.5533,67548.0
2019-04-17 15:00:00,57.87,57.92,57.86,57.9,72944.0,41.5461,41.582,41.539,41.5677,72944.0
2019-04-17 15:05:00,57.9,57.9,57.86,57.87,80296.0,41.5677,41.5677,41.539,41.5461,80296.0
2019-04-17 15:10:00,57.87,57.88,57.86,57.87,73343.0,41.5461,41.5533,41.539,41.5461,73343.0
2019-04-17 15:15:00,57.87,57.9,57.86,57.89,87520.0,41.5461,41.5677,41.539,41.5605,87520.0
2019-04-17 15:20:00,57.89,57.91,57.88,57.89,92496.0,41.5605,41.5748,41.5533,41.5605,92496.0
2019-04-17 15:25:00,57.9,57.92,57.89,57.89,128343.0,41.5677,41.582,41.5605,41.5605,128343.0
2019-04-17 15:30:00,57.89,57.9,57.89,57.89,82858.0,41.5605,41.5677,41.5605,41.5605,82858.0
2019-04-17 15:35:00,57.9,57.9,57.89,57.9,87498.0,41.5677,41.5677,41.5605,41.5677,87498.0
2019-04-17 15:40:00,57.89,57.93,57.89,57.92,310105.0,41.5605,41.5892,41.5605,41.582,310105.0
2019-04-17 15:45:00,57.92,57.92,57.83,57.85,231794.0,41.582,41.582,41.5174,41.5318,231794.0
2019-04-17 15:50:00,57.85,57.91,57.84,57.9,387705.0,41.5318,41.5748,41.5246,41.5677,387705.0
2019-04-17 15:55:00,57.9,57.91,57.77,57.78,792505.0,41.5677,41.5748,41.4743,41.4815,792505.0
2019-04-18 09:30:00,57.53,57.61,57.28,57.48,1408670.0,41.302,41.3595,41.1226,41.2661,1408670.0
2019-04-18 09:35:00,57.48,57.85,57.47,57.85,244359.0,41.2661,41.5318,41.259,41.5318,244359.0
2019-04-18 09:40:00,57.85,57.85,57.7,57.78,115002.0,41.5318,41.5318,41.4241,41.4815,115002.0
2019-04-18 09:45:00,57.77,57.78,57.63,57.64,163375.0,41.4743,41.4815,41.3738,41.381,163375.0
2019-04-18 09:50:00,57.64,57.7,57.58,57.7,145229.0,41.381,41.4241,41.3379,41.4241,145229.0
2019-04-18 09:55:00,57.7,57.72,57.6,57.6,165035.0,41.4241,41.4384,41.3523,41.3523,165035.0
2019-04-18 10:00:00,57.61,57.63,57.58,57.61,156151.0,41.3595,41.3738,41.3379,41.3595,156151.0
2019-04-18 10:05:00,57.61,57.63,57.56,57.59,215029.0,41.3595,41.3738,41.3236,41.3451,215029.0
2019-04-18 10:10:00,57.6,57.62,57.58,57.61,203714.0,41.3523,41.3667,41.3379,41.3595,203714.0
2019-04-18 10:15:00,57.61,57.64,57.6,57.64,140982.0,41.3595,41.381,41.3523,41.381,140982.0
2019-04-18 10:20:00,57.64,57.73,57.63,57.73,172042.0,41.381,41.4456,41.3738,41.4456,172042.0
2019-04-18 10:25:00,57.73,57.73,57.67,57.7,174746.0,41.4456,41.4456,41.4025,41.4241,174746.0
2019-04-18 10:30:00,57.7,57.71,57.67,57.7,88593.0,41.4241,41.4313,41.4025,41.4241,88593.0
2019-04-18 10:35:00,57.71,57.71,57.67,57.71,87936.0,41.4313,41.4313,41.4025,41.4313,87936.0
2019-04-18 10:40:00,57.71,57.74,57.69,57.74,144114.0,41.4313,41.4528,41.4169,41.4528,144114.0
2019-04-18 10:45:00,57.74,57.81,57.73,57.78,117803.0,41.4528,41.5031,41.4456,41.4815,117803.0
2019-04-18 10:50:00,57.78,57.79,57.76,57.77,99026.0,41.4815,41.4887,41.4672,41.4743,99026.0
2019-04-18 10:55:00,57.77,57.81,57.76,57.78,154931.0,41.4743,41.5031,41.4672,41.4815,154931.0
2019-04-18 11:00:00,57.79,57.79,57.72,57.78,117191.0,41.4887,41.4887,41.4384,41.4815,117191.0
2019-04-18 11:05:00,57.78,57.84,57.78,57.82,143747.0,41.4815,41.5246,41.4815,41.5102,143747.0
2019-04-18 11:10:00,57.83,57.84,57.81,57.81,130605.0,41.5174,41.5246,41.5031,41.5031,130605.0
2019-04-18 11:15:00,57.82,57.83,57.78,57.83,145163.0,41.5102,41.5174,41.4815,41.5174,145163.0
2019-04-18 11:20:00,57.82,57.9,57.82,57.89,138611.0,41.5102,41.5677,41.5102,41.5605,138611.0
2019-04-18 11:25:00,57.89,57.93,57.88,57.9,126086.0,41.5605,41.5892,41.5533,41.5677,126086.0
2019-04-18 11:30:00,57.9,57.93,57.86,57.92,120540.0,41.5677,41.5892,41.539,41.582,120540.0
2019-04-18 11:35:00,57.93,57.94,57.89,57.93,135520.0,41.5892,41.5964,41.5605,41.5892,135520.0
2019-04-18 11:40:00,57.94,58.0,57.94,57.98,152481.0,41.5964,41.6395,41.5964,41.6251,152481.0
2019-04-18 11:45:00,57.99,58.02,57.98,58.02,144646.0,41.6323,41.6538,41.6251,41.6538,144646.0
2019-04-18 11:50:00,58.02,58.04,58.01,58.03,116115.0,41.6538,41.6682,41.6466,41.661,116115.0
2019-04-18 11:55:00,58.03,58.07,57.95,57.96,88392.0,41.661,41.6897,41.6036,41.6107,88392.0
2019-04-18 12:00:00,57.96,58.0,57.95,57.99,63528.0,41.6107,41.6395,41.6036,41.6323,63528.0
2019-04-18 12:05:00,58.0,58.01,57.97,58.01,171855.0,41.6395,41.6466,41.6179,41.6466,171855.0
2019-04-18 12:10:00,58.01,58.05,58.0,58.03,87537.0,41.6466,41.6754,41.6395,41.661,87537.0
2019-04-18 12:15:00,58.04,58.06,58.01,58.03,225002.0,41.6682,41.6825,41.6466,41.661,225002.0
2019-04-18 12:20:00,58.03,58.03,57.98,58.01,62974.0,41.661,41.661,41.6251,41.6466,62974.0
2019-04-18 12:25:00,58.0,58.03,58.0,58.02,89056.0,41.6395,41.661,41.6395,41.6538,89056.0
2019-04-18 12:30:00,58.02,58.05,58.01,58.01,98450.0,41.6538,41.6754,41.6466,41.6466,98450.0
2019-04-18 12:35:00,58.01,58.02,57.96,57.97,47495.0,41.6466,41.6538,41.6107,41.6179,47495.0
2019-04-18 12:40:00,57.97,58.01,57.96,58.0,72787.0,41.6179,41.6466,41.6107,41.6395,72787.0
2019-04-18 12:45:00,58.0,58.05,57.99,58.05,42882.0,41.6395,41.6754,41.6323,41.6754,42882.0
2019-04-18 12:50:00,58.04,58.05,57.99,57.99,71116.0,41.6682,41.6754,41.6323,41.6323,71116.0
2019-04-18 12:55:00,57.99,58.01,57.99,57.99,48739.0,41.6323,41.6466,41.6323,41.6323,48739.0
2019-04-18 13:00:00,58.0,58.0,57.97,58.0,55967.0,41.6395,41.6395,41.6179,41.6395,55967.0
2019-04-18 13:05:00,58.0,58.04,57.99,58.04,76235.0,41.6395,41.6682,41.6323,41.6682,76235.0
2019-04-18 13:10:00,58.04,58.14,58.03,58.14,92042.0,41.6682,41.74,41.661,41.74,92042.0
2019-04-18 13:15:00,58.14,58.18,58.13,58.18,75827.0,41.74,41.7687,41.7328,41.7687,75827.0
2019-04-18 13:20:00,58.18,58.2,58.15,58.16,96212.0,41.7687,41.783,41.7471,41.7543,96212.0
2019-04-18 13:25:00,58.15,58.16,58.09,58.1,60789.0,41.7471,41.7543,41.7041,41.7113,60789.0
2019-04-18 13:30:00,58.1,58.1,58.07,58.08,69970.0,41.7113,41.7113,41.6897,41.6969,69970.0
2019-04-18 13:35:00,58.08,58.12,58.07,58.11,82220.0,41.6969,41.7256,41.6897,41.7184,82220.0
2019-04-18 13:40:00,58.11,58.12,58.07,58.08,58580.0,41.7184,41.7256,41.6897,41.6969,58580.0
2019-04-18 13:45:00,58.07,58.11,58.07,58.11,65479.0,41.6897,41.7184,41.6897,41.7184,65479.0
2019-04-18 13:50:00,58.1,58.11,58.08,58.08,55703.0,41.7113,41.7184,41.6969,41.6969,55703.0
2019-04-18 13:55:00,58.09,58.09,58.01,58.02,67255.0,41.7041,41.7041,41.6466,41.6538,67255.0
2019-04-18 14:00:00,58.01,58.03,57.99,57.99,87102.0,41.6466,41.661,41.6323,41.6323,87102.0
2019-04-18 14:05:00,58.0,58.01,57.98,58.0,63042.0,41.6395,41.6466,41.6251,41.6395,63042.0
2019-04-18 14:10:00,58.0,58.01,57.96,57.99,63546.0,41.6395,41.6466,41.6107,41.6323,63546.0
2019-04-18 14:15:00,57.99,58.08,57.98,58.06,62629.0,41.6323,41.6969,41.6251,41.6825,62629.0
2019-04-18 14:20:00,58.06,58.06,58.03,58.04,45904.0,41.6825,41.6825,41.661,41.6682,45904.0
2019-04-18 14:25:00,58.04,58.08,58.02,58.07,96213.0,41.6682,41.6969,41.6538,41.6897,96213.0
2019-04-18 14:30:00,58.07,58.11,58.06,58.1,64813.0,41.6897,41.7184,41.6825,41.7113,64813.0
2019-04-18 14:35:00,58.1,58.11,58.07,58.11,103293.0,41.7113,41.7184,41.6897,41.7184,103293.0
2019-04-18 14:40:00,58.1,58.13,58.09,58.11,112892.0,41.7113,41.7328,41.7041,41.7184,112892.0
2019-04-18 14:45:00,58.11,58.11,58.08,58.1,53012.0,41.7184,41.7184,41.6969,41.7113,53012.0
2019-04-18 14:50:00,58.1,58.1,58.07,58.08,75836.0,41.7113,41.7113,41.6897,41.6969,75836.0
2019-04-18 14:55:00,58.08,58.12,58.06,58.07,91388.0,41.6969,41.7256,41.6825,41.6897,91388.0
2019-04-18 15:00:00,58.07,58.07,58.01,58.03,64549.0,41.6897,41.6897,41.6466,41.661,64549.0
2019-04-18 15:05:00,58.02,58.03,57.96,57.96,74484.0,41.6538,41.661,41.6107,41.6107,74484.0
2019-04-18 15:10:00,57.96,58.0,57.96,58.0,53755.0,41.6107,41.6395,41.6107,41.6395,53755.0
2019-04-18 15:15:00,58.0,58.06,57.99,58.05,88682.0,41.6395,41.6825,41.6323,41.6754,88682.0
2019-04-18 15:20:00,58.05,58.14,58.05,58.14,149162.0,41.6754,41.74,41.6754,41.74,149162.0
2019-04-18 15:25:00,58.14,58.14,58.09,58.1,96018.0,41.74,41.74,41.7041,41.7113,96018.0
2019-04-18 15:30:00,58.09,58.11,58.05,58.11,122349.0,41.7041,41.7184,41.6754,41.7184,122349.0
2019-04-18 15:35:00,58.11,58.11,58.08,58.1,126878.0,41.7184,41.7184,41.6969,41.7113,126878.0
2019-04-18 15:40:00,58.1,58.12,58.08,58.1,103713.0,41.7113,41.7256,41.6969,41.7113,103713.0
2019-04-18 15:45:00,58.1,58.1,58.03,58.1,116523.0,41.7113,41.7113,41.661,41.7113,116523.0
2019-04-18 15:50:00,58.09,58.1,57.98,58.0,365827.0,41.7041,41.7113,41.6251,41.6395,365827.0
2019-04-18 15:55:00,58.0,58.1,57.99,58.04,809680.0,41.6395,41.7113,41.6323,41.6682,809680.0
2019-04-22 09:30:00,58.14,58.19,57.92,58.04,425171.0,41.74,41.7759,41.582,41.6682,425171.0
2019-04-22 09:35:00,58.05,58.08,57.89,57.98,237136.0,41.6754,41.6969,41.5605,41.6251,237136.0
2019-04-22 09:40:00,57.99,58.05,57.97,58.03,231712.0,41.6323,41.6754,41.6179,41.661,231712.0
2019-04-22 09:45:00,58.03,58.05,57.95,58.0,161029.0,41.661,41.6754,41.6036,41.6395,161029.0
2019-04-22 09:50:00,58.0,58.16,57.99,58.06,147784.0,41.6395,41.7543,41.6323,41.6825,147784.0
2019-04-22 09:55:00,58.07,58.11,58.04,58.08,72172.0,41.6897,41.7184,41.6682,41.6969,72172.0
2019-04-22 10:00:00,58.08,58.12,58.03,58.1,152223.0,41.6969,41.7256,41.661,41.7113,152223.0
2019-04-22 10:05:00,58.11,58.2,58.07,58.18,101704.0,41.7184,41.783,41.6897,41.7687,101704.0
2019-04-22 10:10:00,58.18,58.18,58.06,58.11,145050.0,41.7687,41.7687,41.6825,41.7184,145050.0
2019-04-22 10:15:00,58.11,58.18,58.1,58.13,102963.0,41.7184,41.7687,41.7113,41.7328,102963.0
2019-04-22 10:20:00,58.13,58.15,58.1,58.14,88447.0,41.7328,41.7471,41.7113,41.74,88447.0
2019-04-22 10:25:00,58.14,58.17,58.12,58.16,115638.0,41.74,41.7615,41.7256,41.7543,115638.0
2019-04-22 10:30:00,58.16,58.17,58.08,58.1,106781.0,41.7543,41.7615,41.6969,41.7113,106781.0
2019-04-22 10:35:00,58.1,58.12,58.08,58.12,71944.0,41.7113,41.7256,41.6969,41.7256,71944.0
2019-04-22 10:40:00,58.12,58.14,58.1,58.13,100622.0,41.7256,41.74,41.7113,41.7328,100622.0
2019-04-22 10:45:00,58.13,58.16,58.1,58.14,139332.0,41.7328,41.7543,41.7113,41.74,139332.0
2019-04-22 10:50:00,58.14,58.15,58.08,58.1,96279.0,41.74,41.7471,41.6969,41.7113,96279.0
2019-04-22 10:55:00,58.1,58.12,58.06,58.1,88916.0,41.7113,41.7256,41.6825,41.7113,88916.0
2019-04-22 11:00:00,58.1,58.13,58.06,58.1,98912.0,41.7113,41.7328,41.6825,41.7113,98912.0
2019-04-22 11:05:00,58.11,58.13,58.1,58.13,72738.0,41.7184,41.7328,41.7113,41.7328,72738.0
2019-04-22 11:10:00,58.13,58.2,58.12,58.19,124999.0,41.7328,41.783,41.7256,41.7759,124999.0
2019-04-22 11:15:00,58.19,58.23,58.16,58.18,178795.0,41.7759,41.8046,41.7543,41.7687,178795.0
2019-04-22 11:20:00,58.18,58.21,58.17,58.21,110120.0,41.7687,41.7902,41.7615,41.7902,110120.0
2019-04-22 11:25:00,58.21,58.28,58.14,58.28,108289.0,41.7902,41.8405,41.74,41.8405,108289.0
2019-04-22 11:30:00,58.28,58.28,58.2,58.21,145997.0,41.8405,41.8405,41.783,41.7902,145997.0
2019-04-22 11:35:00,58.21,58.23,58.19,58.21,110735.0,41.7902,41.8046,41.7759,41.7902,110735.0
2019-04-22 11:40:00,58.21,58.27,58.17,58.23,98696.0,41.7902,41.8333,41.7615,41.8046,98696.0
2019-04-22 11:45:00,58.23,58.24,58.19,58.19,92957.0,41.8046,41.8118,41.7759,41.7759,92957.0
2019-04-22 11:50:00,58.19,58.2,58.16,58.2,37037.0,41.7759,41.783,41.7543,41.783,37037.0
2019-04-22 11:55:00,58.2,58.21,58.15,58.2,119510.0,41.783,41.7902,41.7471,41.783,119510.0
2019-04-22 12:00:00,58.2,58.2,58.17,58.18,42390.0,41.783,41.783,41.7615,41.7687,42390.0
2019-04-22 12:05:00,58.17,58.21,58.14,58.21,64051.0,41.7615,41.7902,41.74,41.7902,64051.0
2019-04-22 12:10:00,58.21,58.21,58.17,58.18,191429.0,41.7902,41.7902,41.7615,41.7687,191429.0
2019-04-22 12:15:00,58.19,58.22,58.18,58.19,53819.0,41.7759,41.7974,41.7687,41.7759,53819.0
2019-04-22 12:20:00,58.19,58.2,58.15,58.18,46702.0,41.7759,41.783,41.7471,41.7687,46702.0
2019-04-22 12:25:00,58.18,58.2,58.15,58.18,42058.0,41.7687,41.783,41.7471,41.7687,42058.0
2019-04-22 12:30:00,58.18,58.2,58.17,58.2,60526.0,41.7687,41.783,41.7615,41.783,60526.0
2019-04-22 12:35:00,58.2,58.2,58.17,58.19,65793.0,41.783,41.783,41.7615,41.7759,65793.0
2019-04-22 12:40:00,58.19,58.28,58.18,58.28,68894.0,41.7759,41.8405,41.7687,41.8405,68894.0
2019-04-22 12:45:00,58.28,58.28,58.19,58.2,312277.0,41.8405,41.8405,41.7759,41.783,312277.0
2019-04-22 12:50:00,58.2,58.26,58.19,58.26,78014.0,41.783,41.8261,41.7759,41.8261,78014.0
2019-04-22 12:55:00,58.26,58.27,58.21,58.22,91781.0,41.8261,41.8333,41.7902,41.7974,91781.0
2019-04-22 13:00:00,58.21,58.23,58.19,58.2,53744.0,41.7902,41.8046,41.7759,41.783,53744.0
2019-04-22 13:05:00,58.2,58.2,58.18,58.2,54132.0,41.783,41.783,41.7687,41.783,54132.0
2019-04-22 13:10:00,58.21,58.24,58.19,58.22,59971.0,41.7902,41.8118,41.7759,41.7974,59971.0
2019-04-22 13:15:00,58.21,58.24,58.21,58.23,81164.0,41.7902,41.8118,41.7902,41.8046,81164.0
2019-04-22 13:20:00,58.23,58.26,58.21,58.24,117632.0,41.8046,41.8261,41.7902,41.8118,117632.0
2019-04-22 13:25:00,58.24,58.28,58.23,58.25,97183.0,41.8118,41.8405,41.8046,41.8189,97183.0
2019-04-22 13:30:00,58.26,58.26,58.23,58.25,66426.0,41.8261,41.8261,41.8046,41.8189,66426.0
2019-04-22 13:35:00,58.25,58.26,58.24,58.25,60139.0,41.8189,41.8261,41.8118,41.8189,60139.0
2019-04-22 13:40:00,58.25,58.26,58.21,58.22,64182.0,41.8189,41.8261,41.7902,41.7974,64182.0
2019-04-22 13:45:00,58.22,58.22,58.18,58.2,104566.0,41.7974,41.7974,41.7687,41.783,104566.0
2019-04-22 13:50:00,58.2,58.21,58.19,58.21,66718.0,41.783,41.7902,41.7759,41.7902,66718.0
2019-04-22 13:55:00,58.21,58.21,58.2,58.21,40693.0,41.7902,41.7902,41.783,41.7902,40693.0
2019-04-22 14:00:00,58.21,58.21,58.16,58.21,84946.0,41.7902,41.7902,41.7543,41.7902,84946.0
2019-04-22 14:05:00,58.21,58.24,58.2,58.23,52113.0,41.7902,41.8118,41.783,41.8046,52113.0
2019-04-22 14:10:00,58.23,58.25,58.2,58.22,147814.0,41.8046,41.8189,41.783,41.7974,147814.0
2019-04-22 14:15:00,58.22,58.23,58.19,58.2,89004.0,41.7974,41.8046,41.7759,41.783,89004.0
2019-04-22 14:20:00,58.2,58.21,58.18,58.18,59071.0,41.783,41.7902,41.7687,41.7687,59071.0
2019-04-22 14:25:00,58.19,58.2,58.17,58.19,63066.0,41.7759,41.783,41.7615,41.7759,63066.0
2019-04-22 14:30:00,58.2,58.2,58.14,58.2,83624.0,41.783,41.783,41.74,41.783,83624.0
2019-04-22 14:35:00,58.2,58.32,58.18,58.32,101566.0,41.783,41.8692,41.7687,41.8692,101566.0
2019-04-22 14:40:00,58.32,58.32,58.23,58.23,183605.0,41.8692,41.8692,41.8046,41.8046,183605.0
2019-04-22 14:45:00,58.23,58.32,58.23,58.32,98361.0,41.8046,41.8692,41.8046,41.8692,98361.0
2019-04-22 14:50:00,58.32,58.34,58.3,58.32,143158.0,41.8692,41.8836,41.8548,41.8692,143158.0
2019-04-22 14:55:00,58.31,58.33,58.29,58.3,151486.0,41.862,41.8764,41.8477,41.8548,151486.0
2019-04-22 15:00:00,58.3,58.3,58.26,58.3,69932.0,41.8548,41.8548,41.8261,41.8548,69932.0
2019-04-22 15:05:00,58.29,58.32,58.28,58.31,114970.0,41.8477,41.8692,41.8405,41.862,114970.0
2019-04-22 15:10:00,58.3,58.32,58.28,58.29,123839.0,41.8548,41.8692,41.8405,41.8477,123839.0
2019-04-22 15:15:00,58.29,58.35,58.28,58.34,139550.0,41.8477,41.8907,41.8405,41.8836,139550.0
2019-04-22 15:20:00,58.34,58.35,58.32,58.33,114897.0,41.8836,41.8907,41.8692,41.8764,114897.0
2019-04-22 15:25:00,58.33,58.35,58.32,58.33,81029.0,41.8764,41.8907,41.8692,41.8764,81029.0
2019-04-22 15:30:00,58.33,58.37,58.32,58.34,195135.0,41.8764,41.9051,41.8692,41.8836,195135.0
2019-04-22 15:35:00,58.33,58.45,58.33,58.45,130341.0,41.8764,41.9625,41.8764,41.9625,130341.0
2019-04-22 15:40:00,58.45,58.49,58.37,58.38,231161.0,41.9625,41.9912,41.9051,41.9123,231161.0
2019-04-22 15:45:00,58.38,58.42,58.37,58.42,302353.0,41.9123,41.941,41.9051,41.941,302353.0
2019-04-22 15:50:00,58.42,58.43,58.4,58.43,472356.0,41.941,41.9482,41.9266,41.9482,472356.0
2019-04-22 15:55:00,58.43,58.44,58.34,58.38,638089.0,41.9482,41.9553,41.8836,41.9123,638089.0
2019-04-23 09:30:00,57.62,57.78,56.8,57.05,1099456.0,41.3667,41.4815,40.778,40.9574,1099456.0
2019-04-23 09:35:00,57.04,57.31,56.86,56.9,505178.0,40.9503,41.1441,40.821,40.8497,505178.0
2019-04-23 09:40:00,56.89,57.19,56.75,57.11,568610.0,40.8426,41.0579,40.7421,41.0005,568610.0
2019-04-23 09:45:00,57.13,57.2,56.96,57.03,328559.0,41.0149,41.0651,40.8928,40.9431,328559.0
2019-04-23 09:50:00,57.03,57.03,56.71,56.76,570315.0,40.9431,40.9431,40.7133,40.7492,570315.0
2019-04-23 09:55:00,56.77,56.88,56.75,56.85,238300.0,40.7564,40.8354,40.7421,40.8139,238300.0
2019-04-23 10:00:00,56.85,57.0,56.82,56.98,344731.0,40.8139,40.9215,40.7923,40.9072,344731.0
2019-04-23 10:05:00,56.98,57.25,56.97,57.24,601939.0,40.9072,41.101,40.9,41.0938,601939.0
2019-04-23 10:10:00,57.25,57.25,57.05,57.08,298953.0,41.101,41.101,40.9574,40.979,298953.0
2019-04-23 10:15:00,57.07,57.1,56.9,56.91,231753.0,40.9718,40.9933,40.8497,40.8569,231753.0
2019-04-23 10:20:00,56.91,56.92,56.77,56.78,409965.0,40.8569,40.8641,40.7564,40.7636,409965.0
2019-04-23 10:25:00,56.79,56.82,56.65,56.65,460038.0,40.7708,40.7923,40.6703,40.6703,460038.0
2019-04-23 10:30:00,56.65,56.66,56.31,56.32,648899.0,40.6703,40.6774,40.4262,40.4334,648899.0
2019-04-23 10:35:00,56.33,56.53,56.3,56.48,363339.0,40.4405,40.5841,40.419,40.5482,363339.0
2019-04-23 10:40:00,56.48,56.76,56.47,56.76,319056.0,40.5482,40.7492,40.541,40.7492,319056.0
2019-04-23 10:45:00,56.76,56.83,56.71,56.79,238226.0,40.7492,40.7995,40.7133,40.7708,238226.0
2019-04-23 10:50:00,56.78,56.94,56.71,56.93,291228.0,40.7636,40.8785,40.7133,40.8713,291228.0
2019-04-23 10:55:00,56.94,57.19,56.94,57.08,480801.0,40.8785,41.0579,40.8785,40.979,480801.0
2019-04-23 11:00:00,57.08,57.2,57.06,57.09,299621.0,40.979,41.0651,40.9646,40.9862,299621.0
2019-04-23 11:05:00,57.1,57.25,57.07,57.09,217310.0,40.9933,41.101,40.9718,40.9862,217310.0
2019-04-23 11:10:00,57.1,57.19,57.07,57.13,162192.0,40.9933,41.0579,40.9718,41.0149,162192.0
2019-04-23 11:15:00,57.14,57.2,57.11,57.14,115417.0,41.022,41.0651,41.0005,41.022,115417.0
2019-04-23 11:20:00,57.15,57.19,57.11,57.13,121592.0,41.0292,41.0579,41.0005,41.0149,121592.0
2019-04-23 11:25:00,57.13,57.18,57.05,57.05,195375.0,41.0149,41.0508,40.9574,40.9574,195375.0
2019-04-23 11:30:00,57.06,57.12,57.02,57.08,146221.0,40.9646,41.0077,40.9359,40.979,146221.0
2019-04-23 11:35:00,57.07,57.1,57.02,57.09,91864.0,40.9718,40.9933,40.9359,40.9862,91864.0
2019-04-23 11:40:00,57.09,57.1,57.02,57.03,104622.0,40.9862,40.9933,40.9359,40.9431,104622.0
2019-04-23 11:45:00,57.02,57.05,56.9,56.97,142692.0,40.9359,40.9574,40.8497,40.9,142692.0
2019-04-23 11:50:00,56.98,56.99,56.93,56.94,122982.0,40.9072,40.9144,40.8713,40.8785,122982.0
2019-04-23 11:55:00,56.93,56.96,56.85,56.95,308912.0,40.8713,40.8928,40.8139,40.8856,308912.0
2019-04-23 12:00:00,56.95,56.95,56.88,56.89,240759.0,40.8856,40.8856,40.8354,40.8426,240759.0
2019-04-23 12:05:00,56.89,57.11,56.88,57.1,136722.0,40.8426,41.0005,40.8354,40.9933,136722.0
2019-04-23 12:10:00,57.11,57.12,57.05,57.08,75168.0,41.0005,41.0077,40.9574,40.979,75168.0
2019-04-23 12:15:00,57.07,57.14,57.05,57.14,106774.0,40.9718,41.022,40.9574,41.022,106774.0
2019-04-23 12:20:00,57.14,57.24,57.12,57.24,137485.0,41.022,41.0938,41.0077,41.0938,137485.0
2019-04-23 12:25:00,57.23,57.3,57.17,57.21,100737.0,41.0867,41.1369,41.0436,41.0723,100737.0
2019-04-23 12:30:00,57.21,57.32,57.2,57.29,172356.0,41.0723,41.1513,41.0651,41.1297,172356.0
2019-04-23 12:35:00,57.28,57.35,57.23,57.23,87566.0,41.1226,41.1728,41.0867,41.0867,87566.0
2019-04-23 12:40:00,57.23,57.28,57.17,57.19,95298.0,41.0867,41.1226,41.0436,41.0579,95298.0
2019-04-23 12:45:00,57.18,57.22,57.14,57.21,86152.0,41.0508,41.0795,41.022,41.0723,86152.0
2019-04-23 12:50:00,57.2,57.26,57.19,57.2,61451.0,41.0651,41.1082,41.0579,41.0651,61451.0
2019-04-23 12:55:00,57.19,57.29,57.19,57.27,229894.0,41.0579,41.1297,41.0579,41.1154,229894.0
2019-04-23 13:00:00,57.27,57.3,57.22,57.23,123581.0,41.1154,41.1369,41.0795,41.0867,123581.0
2019-04-23 13:05:00,57.24,57.28,57.2,57.22,169403.0,41.0938,41.1226,41.0651,41.0795,169403.0
2019-04-23 13:10:00,57.22,57.24,57.2,57.21,142074.0,41.0795,41.0938,41.0651,41.0723,142074.0
2019-04-23 13:15:00,57.21,57.24,57.16,57.21,174055.0,41.0723,41.0938,41.0364,41.0723,174055.0
2019-04-23 13:20:00,57.2,57.21,57.11,57.12,214926.0,41.0651,41.0723,41.0005,41.0077,214926.0
2019-04-23 13:25:00,57.12,57.13,57.07,57.1,91288.0,41.0077,41.0149,40.9718,40.9933,91288.0
2019-04-23 13:30:00,57.11,57.13,57.07,57.08,112681.0,41.0005,41.0149,40.9718,40.979,112681.0
2019-04-23 13:35:00,57.09,57.11,57.07,57.11,101647.0,40.9862,41.0005,40.9718,41.0005,101647.0
2019-04-23 13:40:00,57.11,57.13,57.07,57.08,88755.0,41.0005,41.0149,40.9718,40.979,88755.0
2019-04-23 13:45:00,57.08,57.08,57.0,57.0,245560.0,40.979,40.979,40.9215,40.9215,245560.0
2019-04-23 13:50:00,57.01,57.02,56.95,56.98,124105.0,40.9287,40.9359,40.8856,40.9072,124105.0
2019-04-23 13:55:00,56.98,57.0,56.95,56.96,102355.0,40.9072,40.9215,40.8856,40.8928,102355.0
2019-04-23 14:00:00,56.97,56.99,56.92,56.98,115560.0,40.9,40.9144,40.8641,40.9072,115560.0
2019-04-23 14:05:00,56.99,57.02,56.98,57.0,71594.0,40.9144,40.9359,40.9072,40.9215,71594.0
2019-04-23 14:10:00,57.0,57.08,56.99,57.07,113699.0,40.9215,40.979,40.9144,40.9718,113699.0
2019-04-23 14:15:00,57.07,57.07,56.99,57.01,103955.0,40.9718,40.9718,40.9144,40.9287,103955.0
2019-04-23 14:20:00,57.0,57.01,56.98,56.98,62835.0,40.9215,40.9287,40.9072,40.9072,62835.0
2019-04-23 14:25:00,56.99,56.99,56.92,56.93,92711.0,40.9144,40.9144,40.8641,40.8713,92711.0
2019-04-23 14:30:00,56.93,56.97,56.89,56.94,120094.0,40.8713,40.9,40.8426,40.8785,120094.0
2019-04-23 14:35:00,56.95,56.95,56.9,56.92,109221.0,40.8856,40.8856,40.8497,40.8641,109221.0
2019-04-23 14:40:00,56.91,56.93,56.89,56.9,120068.0,40.8569,40.8713,40.8426,40.8497,120068.0
2019-04-23 14:45:00,56.9,56.91,56.86,56.86,108002.0,40.8497,40.8569,40.821,40.821,108002.0
2019-04-23 14:50:00,56.87,57.04,56.86,57.04,146125.0,40.8282,40.9503,40.821,40.9503,146125.0
2019-04-23 14:55:00,57.04,57.05,57.0,57.03,109225.0,40.9503,40.9574,40.9215,40.9431,109225.0
2019-04-23 15:00:00,57.03,57.08,57.01,57.06,170927.0,40.9431,40.979,40.9287,40.9646,170927.0
2019-04-23 15:05:00,57.07,57.22,57.05,57.21,176583.0,40.9718,41.0795,40.9574,41.0723,176583.0
2019-04-23 15:10:00,57.21,57.22,57.13,57.15,205423.0,41.0723,41.0795,41.0149,41.0292,205423.0
2019-04-23 15:15:00,57.15,57.19,57.14,57.15,156046.0,41.0292,41.0579,41.022,41.0292,156046.0
2019-04-23 15:20:00,57.15,57.17,57.13,57.15,170496.0,41.0292,41.0436,41.0149,41.0292,170496.0
2019-04-23 15:25:00,57.15,57.28,57.15,57.28,200113.0,41.0292,41.1226,41.0292,41.1226,200113.0
2019-04-23 15:30:00,57.28,57.28,57.16,57.16,145884.0,41.1226,41.1226,41.0364,41.0364,145884.0
2019-04-23 15:35:00,57.16,57.2,57.15,57.17,237850.0,41.0364,41.0651,41.0292,41.0436,237850.0
2019-04-23 15:40:00,57.16,57.17,57.12,57.14,212096.0,41.0364,41.0436,41.0077,41.022,212096.0
2019-04-23 15:45:00,57.14,57.23,57.12,57.23,430443.0,41.022,41.0867,41.0077,41.0867,430443.0
2019-04-23 15:50:00,57.23,57.29,57.22,57.24,400337.0,41.0867,41.1297,41.0795,41.0938,400337.0
2019-04-23 15:55:00,57.24,57.27,57.12,57.15,941353.0,41.0938,41.1154,41.0077,41.0292,941353.0
2019-04-24 09:30:00,57.34,57.57,57.07,57.26,836973.0,41.1656,41.3308,40.9718,41.1082,836973.0
2019-04-24 09:35:00,57.28,57.33,57.11,57.23,150051.0,41.1226,41.1585,41.0005,41.0867,150051.0
2019-04-24 09:40:00,57.23,57.3,57.09,57.3,109486.0,41.0867,41.1369,40.9862,41.1369,109486.0
2019-04-24 09:45:00,57.3,57.47,57.22,57.44,563676.0,41.1369,41.259,41.0795,41.2374,563676.0
2019-04-24 09:50:00,57.43,57.43,57.14,57.16,334984.0,41.2302,41.2302,41.022,41.0364,334984.0
2019-04-24 09:55:00,57.16,57.3,57.15,57.26,158388.0,41.0364,41.1369,41.0292,41.1082,158388.0
2019-04-24 10:00:00,57.26,57.28,57.06,57.13,164219.0,41.1082,41.1226,40.9646,41.0149,164219.0
2019-04-24 10:05:00,57.13,57.2,57.12,57.17,118925.0,41.0149,41.0651,41.0077,41.0436,118925.0
2019-04-24 10:10:00,57.17,57.19,57.08,57.12,146528.0,41.0436,41.0579,40.979,41.0077,146528.0
2019-04-24 10:15:00,57.12,57.16,57.09,57.09,155223.0,41.0077,41.0364,40.9862,40.9862,155223.0
2019-04-24 10:20:00,57.09,57.12,57.05,57.1,151471.0,40.9862,41.0077,40.9574,40.9933,151471.0
2019-04-24 10:25:00,57.11,57.11,57.05,57.08,182531.0,41.0005,41.0005,40.9574,40.979,182531.0
2019-04-24 10:30:00,57.08,57.1,57.04,57.1,186485.0,40.979,40.9933,40.9503,40.9933,186485.0
2019-04-24 10:35:00,57.11,57.14,57.08,57.1,111350.0,41.0005,41.022,40.979,40.9933,111350.0
2019-04-24 10:40:00,57.1,57.25,57.09,57.22,113399.0,40.9933,41.101,40.9862,41.0795,113399.0
2019-04-24 10:45:00,57.22,57.22,57.15,57.16,77274.0,41.0795,41.0795,41.0292,41.0364,77274.0
2019-04-24 10:50:00,57.17,57.26,57.14,57.25,119237.0,41.0436,41.1082,41.022,41.101,119237.0
2019-04-24 10:55:00,57.25,57.25,57.21,57.23,133617.0,41.101,41.101,41.0723,41.0867,133617.0
2019-04-24 11:00:00,57.23,57.32,57.23,57.3,254907.0,41.0867,41.1513,41.0867,41.1369,254907.0
2019-04-24 11:05:00,57.31,57.32,57.18,57.19,99686.0,41.1441,41.1513,41.0508,41.0579,99686.0
2019-04-24 11:10:00,57.19,57.19,57.13,57.15,82556.0,41.0579,41.0579,41.0149,41.0292,82556.0
2019-04-24 11:15:00,57.14,57.18,57.14,57.15,117361.0,41.022,41.0508,41.022,41.0292,117361.0
2019-04-24 11:20:00,57.14,57.19,57.14,57.17,56059.0,41.022,41.0579,41.022,41.0436,56059.0
2019-04-24 11:25:00,57.16,57.23,57.11,57.12,102394.0,41.0364,41.0867,41.0005,41.0077,102394.0
2019-04-24 11:30:00,57.12,57.13,57.05,57.06,110049.0,41.0077,41.0149,40.9574,40.9646,110049.0
2019-04-24 11:35:00,57.07,57.07,57.0,57.02,100272.0,40.9718,40.9718,40.9215,40.9359,100272.0
2019-04-24 11:40:00,57.02,57.05,57.0,57.02,91490.0,40.9359,40.9574,40.9215,40.9359,91490.0
2019-04-24 11:45:00,57.02,57.03,56.95,56.96,104981.0,40.9359,40.9431,40.8856,40.8928,104981.0
2019-04-24 11:50:00,56.96,56.96,56.86,56.95,121255.0,40.8928,40.8928,40.821,40.8856,121255.0
2019-04-24 11:55:00,56.96,56.97,56.94,56.97,80046.0,40.8928,40.9,40.8785,40.9,80046.0
2019-04-24 12:00:00,56.97,56.97,56.9,56.91,82895.0,40.9,40.9,40.8497,40.8569,82895.0
2019-04-24 12:05:00,56.91,56.93,56.9,56.93,47584.0,40.8569,40.8713,40.8497,40.8713,47584.0
2019-04-24 12:10:00,56.92,56.93,56.91,56.92,63929.0,40.8641,40.8713,40.8569,40.8641,63929.0
2019-04-24 12:15:00,56.92,56.96,56.91,56.95,64037.0,40.8641,40.8928,40.8569,40.8856,64037.0
2019-04-24 12:20:00,56.95,56.95,56.9,56.91,40793.0,40.8856,40.8856,40.8497,40.8569,40793.0
2019-04-24 12:25:00,56.91,56.92,56.9,56.9,58458.0,40.8569,40.8641,40.8497,40.8497,58458.0
2019-04-24 12:30:00,56.9,56.97,56.9,56.96,64013.0,40.8497,40.9,40.8497,40.8928,64013.0
2019-04-24 12:35:00,56.96,56.96,56.88,56.88,51280.0,40.8928,40.8928,40.8354,40.8354,51280.0
2019-04-24 12:40:00,56.89,56.89,56.85,56.86,82718.0,40.8426,40.8426,40.8139,40.821,82718.0
2019-04-24 12:45:00,56.86,56.91,56.82,56.9,105898.0,40.821,40.8569,40.7923,40.8497,105898.0
2019-04-24 12:50:00,56.89,56.91,56.87,56.9,37686.0,40.8426,40.8569,40.8282,40.8497,37686.0
2019-04-24 12:55:00,56.9,56.95,56.87,56.94,48033.0,40.8497,40.8856,40.8282,40.8785,48033.0
2019-04-24 13:00:00,56.94,56.94,56.85,56.85,54229.0,40.8785,40.8785,40.8139,40.8139,54229.0
2019-04-24 13:05:00,56.85,56.86,56.81,56.83,65664.0,40.8139,40.821,40.7851,40.7995,65664.0
2019-04-24 13:10:00,56.82,56.83,56.74,56.75,66681.0,40.7923,40.7995,40.7349,40.7421,66681.0
2019-04-24 13:15:00,56.75,56.87,56.74,56.84,86081.0,40.7421,40.8282,40.7349,40.8067,86081.0
2019-04-24 13:20:00,56.85,56.9,56.84,56.89,47453.0,40.8139,40.8497,40.8067,40.8426,47453.0
2019-04-24 13:25:00,56.88,56.89,56.86,56.87,42735.0,40.8354,40.8426,40.821,40.8282,42735.0
2019-04-24 13:30:00,56.87,56.93,56.86,56.93,60359.0,40.8282,40.8713,40.821,40.8713,60359.0
2019-04-24 13:35:00,56.93,56.96,56.88,56.88,87979.0,40.8713,40.8928,40.8354,40.8354,87979.0
2019-04-24 13:40:00,56.89,56.89,56.85,56.85,66300.0,40.8426,40.8426,40.8139,40.8139,66300.0
2019-04-24 13:45:00,56.85,56.91,56.85,56.87,47203.0,40.8139,40.8569,40.8139,40.8282,47203.0
2019-04-24 13:50:00,56.87,56.89,56.85,56.89,59878.0,40.8282,40.8426,40.8139,40.8426,59878.0
2019-04-24 13:55:00,56.89,56.89,56.8,56.8,56957.0,40.8426,40.8426,40.778,40.778,56957.0
2019-04-24 14:00:00,56.81,56.84,56.8,56.84,76298.0,40.7851,40.8067,40.778,40.8067,76298.0
2019-04-24 14:05:00,56.84,56.85,56.79,56.85,50806.0,40.8067,40.8139,40.7708,40.8139,50806.0
2019-04-24 14:10:00,56.84,56.85,56.79,56.84,54009.0,40.8067,40.8139,40.7708,40.8067,54009.0
2019-04-24 14:15:00,56.85,56.85,56.83,56.83,34913.0,40.8139,40.8139,40.7995,40.7995,34913.0
2019-04-24 14:20:00,56.83,56.84,56.81,56.81,51467.0,40.7995,40.8067,40.7851,40.7851,51467.0
2019-04-24 14:25:00,56.82,56.82,56.74,56.75,135524.0,40.7923,40.7923,40.7349,40.7421,135524.0
2019-04-24 14:30:00,56.74,56.8,56.74,56.75,121808.0,40.7349,40.778,40.7349,40.7421,121808.0
2019-04-24 14:35:00,56.75,56.79,56.73,56.79,77815.0,40.7421,40.7708,40.7277,40.7708,77815.0
2019-04-24 14:40:00,56.79,56.83,56.78,56.83,90435.0,40.7708,40.7995,40.7636,40.7995,90435.0
2019-04-24 14:45:00,56.83,56.86,56.82,56.84,66303.0,40.7995,40.821,40.7923,40.8067,66303.0
2019-04-24 14:50:00,56.84,56.94,56.84,56.94,97370.0,40.8067,40.8785,40.8067,40.8785,97370.0
2019-04-24 14:55:00,56.93,56.97,56.93,56.97,92723.0,40.8713,40.9,40.8713,40.9,92723.0
2019-04-24 15:00:00,56.97,57.0,56.96,56.99,98342.0,40.9,40.9215,40.8928,40.9144,98342.0
2019-04-24 15:05:00,56.99,57.03,56.98,57.02,83947.0,40.9144,40.9431,40.9072,40.9359,83947.0
2019-04-24 15:10:00,57.03,57.13,57.01,57.13,159317.0,40.9431,41.0149,40.9287,41.0149,159317.0
2019-04-24 15:15:00,57.13,57.15,57.12,57.14,103162.0,41.0149,41.0292,41.0077,41.022,103162.0
2019-04-24 15:20:00,57.15,57.24,57.14,57.21,292008.0,41.0292,41.0938,41.022,41.0723,292008.0
2019-04-24 15:25:00,57.2,57.21,57.06,57.06,114267.0,41.0651,41.0723,40.9646,40.9646,114267.0
2019-04-24 15:30:00,57.07,57.13,57.04,57.05,138612.0,40.9718,41.0149,40.9503,40.9574,138612.0
2019-04-24 15:35:00,57.05,57.07,57.04,57.05,82261.0,40.9574,40.9718,40.9503,40.9574,82261.0
2019-04-24 15:40:00,57.06,57.08,57.01,57.08,126576.0,40.9646,40.979,40.9287,40.979,126576.0
2019-04-24 15:45:00,57.08,57.13,57.06,57.12,190465.0,40.979,41.0149,40.9646,41.0077,190465.0
2019-04-24 15:50:00,57.12,57.13,57.02,57.13,294739.0,41.0077,41.0149,40.9359,41.0149,294739.0
2019-04-24 15:55:00,57.13,57.13,57.02,57.07,836506.0,41.0149,41.0149,40.9359,40.9718,836506.0
2019-04-25 09:30:00,56.8,56.9,56.45,56.54,443597.0,40.778,40.8497,40.5267,40.5913,443597.0
2019-04-25 09:35:00,56.53,56.66,56.46,56.63,424739.0,40.5841,40.6774,40.5339,40.6559,424739.0
2019-04-25 09:40:00,56.63,56.66,56.57,56.58,353410.0,40.6559,40.6774,40.6128,40.62,353410.0
2019-04-25 09:45:00,56.58,56.62,56.57,56.58,205291.0,40.62,40.6487,40.6128,40.62,205291.0
2019-04-25 09:50:00,56.58,56.6,56.52,56.54,216222.0,40.62,40.6344,40.5769,40.5913,216222.0
2019-04-25 09:55:00,56.53,56.62,56.5,56.53,183537.0,40.5841,40.6487,40.5626,40.5841,183537.0
2019-04-25 10:00:00,56.54,56.61,56.53,56.59,288557.0,40.5913,40.6415,40.5841,40.6272,288557.0
2019-04-25 10:05:00,56.59,56.62,56.57,56.61,234354.0,40.6272,40.6487,40.6128,40.6415,234354.0
2019-04-25 10:10:00,56.61,56.62,56.53,56.55,289455.0,40.6415,40.6487,40.5841,40.5985,289455.0
2019-04-25 10:15:00,56.56,56.61,56.55,56.58,149825.0,40.6057,40.6415,40.5985,40.62,149825.0
2019-04-25 10:20:00,56.58,56.59,56.42,56.43,209010.0,40.62,40.6272,40.5051,40.5123,209010.0
2019-04-25 10:25:00,56.43,56.43,56.39,56.41,101638.0,40.5123,40.5123,40.4836,40.498,101638.0
2019-04-25 10:30:00,56.41,56.42,56.35,56.36,158159.0,40.498,40.5051,40.4549,40.4621,158159.0
2019-04-25 10:35:00,56.36,56.44,56.35,56.43,178668.0,40.4621,40.5195,40.4549,40.5123,178668.0
2019-04-25 10:40:00,56.43,56.47,56.4,56.45,277044.0,40.5123,40.541,40.4908,40.5267,277044.0
2019-04-25 10:45:00,56.45,56.56,56.45,56.51,153479.0,40.5267,40.6057,40.5267,40.5698,153479.0
2019-04-25 10:50:00,56.51,56.52,56.43,56.45,134938.0,40.5698,40.5769,40.5123,40.5267,134938.0
2019-04-25 10:55:00,56.45,56.45,56.41,56.41,151947.0,40.5267,40.5267,40.498,40.498,151947.0
2019-04-25 11:00:00,56.41,56.44,56.4,56.43,149582.0,40.498,40.5195,40.4908,40.5123,149582.0
2019-04-25 11:05:00,56.43,56.45,56.39,56.44,168516.0,40.5123,40.5267,40.4836,40.5195,168516.0
2019-04-25 11:10:00,56.44,56.55,56.44,56.49,134588.0,40.5195,40.5985,40.5195,40.5554,134588.0
2019-04-25 11:15:00,56.49,56.53,56.46,56.5,80309.0,40.5554,40.5841,40.5339,40.5626,80309.0
2019-04-25 11:20:00,56.5,56.56,56.5,56.54,103505.0,40.5626,40.6057,40.5626,40.5913,103505.0
2019-04-25 11:25:00,56.54,56.58,56.52,56.55,160795.0,40.5913,40.62,40.5769,40.5985,160795.0
2019-04-25 11:30:00,56.55,56.62,56.55,56.56,434031.0,40.5985,40.6487,40.5985,40.6057,434031.0
2019-04-25 11:35:00,56.55,56.56,56.45,56.45,130633.0,40.5985,40.6057,40.5267,40.5267,130633.0
2019-04-25 11:40:00,56.45,56.46,56.36,56.36,132914.0,40.5267,40.5339,40.4621,40.4621,132914.0
2019-04-25 11:45:00,56.37,56.37,56.27,56.28,249479.0,40.4692,40.4692,40.3975,40.4046,249479.0
2019-04-25 11:50:00,56.29,56.4,56.28,56.39,141994.0,40.4118,40.4908,40.4046,40.4836,141994.0
2019-04-25 11:55:00,56.4,56.42,56.35,56.39,112236.0,40.4908,40.5051,40.4549,40.4836,112236.0
2019-04-25 12:00:00,56.4,56.42,56.35,56.35,96191.0,40.4908,40.5051,40.4549,40.4549,96191.0
2019-04-25 12:05:00,56.35,56.36,56.28,56.29,126242.0,40.4549,40.4621,40.4046,40.4118,126242.0
2019-04-25 12:10:00,56.29,56.29,56.11,56.15,459463.0,40.4118,40.4118,40.2826,40.3113,459463.0
2019-04-25 12:15:00,56.15,56.15,56.02,56.06,241841.0,40.3113,40.3113,40.218,40.2467,241841.0
2019-04-25 12:20:00,56.06,56.18,56.05,56.14,133230.0,40.2467,40.3328,40.2395,40.3041,133230.0
2019-04-25 12:25:00,56.13,56.19,56.12,56.18,152040.0,40.2969,40.34,40.2898,40.3328,152040.0
2019-04-25 12:30:00,56.18,56.19,56.12,56.14,118426.0,40.3328,40.34,40.2898,40.3041,118426.0
2019-04-25 12:35:00,56.15,56.2,56.04,56.05,146890.0,40.3113,40.3472,40.2323,40.2395,146890.0
2019-04-25 12:40:00,56.05,56.05,56.01,56.03,90937.0,40.2395,40.2395,40.2108,40.2252,90937.0
2019-04-25 12:45:00,56.03,56.06,56.01,56.05,119665.0,40.2252,40.2467,40.2108,40.2395,119665.0
2019-04-25 12:50:00,56.05,56.05,56.02,56.03,118477.0,40.2395,40.2395,40.218,40.2252,118477.0
2019-04-25 12:55:00,56.03,56.08,56.03,56.07,163610.0,40.2252,40.2611,40.2252,40.2539,163610.0
2019-04-25 13:00:00,56.07,56.12,56.05,56.05,92169.0,40.2539,40.2898,40.2395,40.2395,92169.0
2019-04-25 13:05:00,56.05,56.06,56.01,56.03,83052.0,40.2395,40.2467,40.2108,40.2252,83052.0
2019-04-25 13:10:00,56.02,56.03,56.01,56.01,65955.0,40.218,40.2252,40.2108,40.2108,65955.0
2019-04-25 13:15:00,56.02,56.03,56.01,56.02,80340.0,40.218,40.2252,40.2108,40.218,80340.0
2019-04-25 13:20:00,56.02,56.03,56.02,56.03,50762.0,40.218,40.2252,40.218,40.2252,50762.0
2019-04-25 13:25:00,56.03,56.03,56.0,56.03,143372.0,40.2252,40.2252,40.2036,40.2252,143372.0
2019-04-25 13:30:00,56.03,56.09,56.02,56.04,125634.0,40.2252,40.2682,40.218,40.2323,125634.0
2019-04-25 13:35:00,56.04,56.04,56.02,56.03,74841.0,40.2323,40.2323,40.218,40.2252,74841.0
2019-04-25 13:40:00,56.03,56.05,56.02,56.05,102705.0,40.2252,40.2395,40.218,40.2395,102705.0
2019-04-25 13:45:00,56.05,56.05,56.03,56.03,61779.0,40.2395,40.2395,40.2252,40.2252,61779.0
2019-04-25 13:50:00,56.04,56.04,56.03,56.03,81441.0,40.2323,40.2323,40.2252,40.2252,81441.0
2019-04-25 13:55:00,56.04,56.04,56.03,56.04,64033.0,40.2323,40.2323,40.2252,40.2323,64033.0
2019-04-25 14:00:00,56.04,56.06,56.02,56.03,244317.0,40.2323,40.2467,40.218,40.2252,244317.0
2019-04-25 14:05:00,56.02,56.03,56.0,56.03,94518.0,40.218,40.2252,40.2036,40.2252,94518.0
2019-04-25 14:10:00,56.03,56.05,56.02,56.05,61861.0,40.2252,40.2395,40.218,40.2395,61861.0
2019-04-25 14:15:00,56.04,56.05,56.01,56.01,103211.0,40.2323,40.2395,40.2108,40.2108,103211.0
2019-04-25 14:20:00,56.02,56.02,56.0,56.01,84061.0,40.218,40.218,40.2036,40.2108,84061.0
2019-04-25 14:25:00,56.01,56.01,55.96,55.97,206050.0,40.2108,40.2108,40.1749,40.1821,206050.0
2019-04-25 14:30:00,55.97,55.97,55.85,55.87,232576.0,40.1821,40.1821,40.0959,40.1103,232576.0
2019-04-25 14:35:00,55.88,55.9,55.85,55.85,120967.0,40.1175,40.1318,40.0959,40.0959,120967.0
2019-04-25 14:40:00,55.86,55.92,55.85,55.87,176473.0,40.1031,40.1462,40.0959,40.1103,176473.0
2019-04-25 14:45:00,55.87,55.9,55.81,55.82,214161.0,40.1103,40.1318,40.0672,40.0744,214161.0
2019-04-25 14:50:00,55.83,55.89,55.81,55.88,146855.0,40.0816,40.1246,40.0672,40.1175,146855.0
2019-04-25 14:55:00,55.89,55.9,55.86,55.87,112272.0,40.1246,40.1318,40.1031,40.1103,112272.0
2019-04-25 15:00:00,55.87,55.9,55.85,55.88,152455.0,40.1103,40.1318,40.0959,40.1175,152455.0
2019-04-25 15:05:00,55.88,55.88,55.83,55.83,131504.0,40.1175,40.1175,40.0816,40.0816,131504.0
2019-04-25 15:10:00,55.83,55.86,55.83,55.84,202159.0,40.0816,40.1031,40.0816,40.0887,202159.0
2019-04-25 15:15:00,55.84,55.84,55.83,55.84,74623.0,40.0887,40.0887,40.0816,40.0887,74623.0
2019-04-25 15:20:00,55.84,55.84,55.83,55.84,138910.0,40.0887,40.0887,40.0816,40.0887,138910.0
2019-04-25 15:25:00,55.83,55.93,55.82,55.9,199562.0,40.0816,40.1534,40.0744,40.1318,199562.0
2019-04-25 15:30:00,55.91,55.92,55.83,55.83,254934.0,40.139,40.1462,40.0816,40.0816,254934.0
2019-04-25 15:35:00,55.83,55.89,55.75,55.89,355388.0,40.0816,40.1246,40.0241,40.1246,355388.0
2019-04-25 15:40:00,55.89,55.96,55.88,55.95,154863.0,40.1246,40.1749,40.1175,40.1677,154863.0
2019-04-25 15:45:00,55.96,55.96,55.82,55.83,324931.0,40.1749,40.1749,40.0744,40.0816,324931.0
2019-04-25 15:50:00,55.83,55.89,55.81,55.86,528063.0,40.0816,40.1246,40.0672,40.1031,528063.0
2019-04-25 15:55:00,55.87,55.95,55.84,55.86,1174349.0,40.1103,40.1677,40.0887,40.1031,1174349.0
2019-04-26 09:30:00,56.06,56.1,55.82,55.87,408060.0,40.2467,40.2754,40.0744,40.1103,408060.0
2019-04-26 09:35:00,55.86,56.02,55.85,55.87,201537.0,40.1031,40.218,40.0959,40.1103,201537.0
2019-04-26 09:40:00,55.88,56.22,55.87,56.2,278839.0,40.1175,40.3616,40.1103,40.3472,278839.0
2019-04-26 09:45:00,56.21,56.21,56.01,56.12,239334.0,40.3544,40.3544,40.2108,40.2898,239334.0
2019-04-26 09:50:00,56.12,56.16,55.99,56.13,169886.0,40.2898,40.3185,40.1964,40.2969,169886.0
2019-04-26 09:55:00,56.13,56.24,56.11,56.14,225490.0,40.2969,40.3759,40.2826,40.3041,225490.0
2019-04-26 10:00:00,56.15,56.28,56.14,56.26,379438.0,40.3113,40.4046,40.3041,40.3903,379438.0
2019-04-26 10:05:00,56.25,56.33,56.24,56.27,311679.0,40.3831,40.4405,40.3759,40.3975,311679.0
2019-04-26 10:10:00,56.27,56.6,56.26,56.57,473528.0,40.3975,40.6344,40.3903,40.6128,473528.0
2019-04-26 10:15:00,56.57,56.6,56.5,56.52,305900.0,40.6128,40.6344,40.5626,40.5769,305900.0
2019-04-26 10:20:00,56.52,56.52,56.43,56.44,183413.0,40.5769,40.5769,40.5123,40.5195,183413.0
2019-04-26 10:25:00,56.44,56.5,56.4,56.48,178738.0,40.5195,40.5626,40.4908,40.5482,178738.0
2019-04-26 10:30:00,56.47,56.56,56.45,56.55,205321.0,40.541,40.6057,40.5267,40.5985,205321.0
2019-04-26 10:35:00,56.55,56.8,56.55,56.79,186094.0,40.5985,40.778,40.5985,40.7708,186094.0
2019-04-26 10:40:00,56.78,56.8,56.72,56.73,181508.0,40.7636,40.778,40.7205,40.7277,181508.0
2019-04-26 10:45:00,56.73,56.77,56.69,56.69,239798.0,40.7277,40.7564,40.699,40.699,239798.0
2019-04-26 10:50:00,56.7,56.7,56.58,56.63,320263.0,40.7062,40.7062,40.62,40.6559,320263.0
2019-04-26 10:55:00,56.64,56.66,56.61,56.62,140877.0,40.6631,40.6774,40.6415,40.6487,140877.0
2019-04-26 11:00:00,56.63,56.67,56.61,56.65,132617.0,40.6559,40.6846,40.6415,40.6703,132617.0
2019-04-26 11:05:00,56.64,56.64,56.55,56.62,98426.0,40.6631,40.6631,40.5985,40.6487,98426.0
2019-04-26 11:10:00,56.62,56.82,56.6,56.76,124559.0,40.6487,40.7923,40.6344,40.7492,124559.0
2019-04-26 11:15:00,56.77,56.79,56.68,56.72,105242.0,40.7564,40.7708,40.6918,40.7205,105242.0
2019-04-26 11:20:00,56.72,56.74,56.67,56.68,126135.0,40.7205,40.7349,40.6846,40.6918,126135.0
2019-04-26 11:25:00,56.67,56.7,56.65,56.65,191662.0,40.6846,40.7062,40.6703,40.6703,191662.0
2019-04-26 11:30:00,56.65,56.67,56.58,56.59,180683.0,40.6703,40.6846,40.62,40.6272,180683.0
2019-04-26 11:35:00,56.59,56.6,56.5,56.54,327936.0,40.6272,40.6344,40.5626,40.5913,327936.0
2019-04-26 11:40:00,56.53,56.53,56.48,56.48,141147.0,40.5841,40.5841,40.5482,40.5482,141147.0
2019-04-26 11:45:00,56.48,56.52,56.46,56.51,140249.0,40.5482,40.5769,40.5339,40.5698,140249.0
2019-04-26 11:50:00,56.5,56.51,56.47,56.48,94308.0,40.5626,40.5698,40.541,40.5482,94308.0
2019-04-26 11:55:00,56.48,56.51,56.46,56.5,91086.0,40.5482,40.5698,40.5339,40.5626,91086.0
2019-04-26 12:00:00,56.5,56.51,56.45,56.48,359854.0,40.5626,40.5698,40.5267,40.5482,359854.0
2019-04-26 12:05:00,56.49,56.49,56.44,56.45,109138.0,40.5554,40.5554,40.5195,40.5267,109138.0
2019-04-26 12:10:00,56.45,56.45,56.42,56.45,62456.0,40.5267,40.5267,40.5051,40.5267,62456.0
2019-04-26 12:15:00,56.44,56.48,56.41,56.45,95542.0,40.5195,40.5482,40.498,40.5267,95542.0
2019-04-26 12:20:00,56.45,56.45,56.42,56.44,94291.0,40.5267,40.5267,40.5051,40.5195,94291.0
2019-04-26 12:25:00,56.43,56.47,56.43,56.44,134113.0,40.5123,40.541,40.5123,40.5195,134113.0
2019-04-26 12:30:00,56.43,56.46,56.43,56.45,110273.0,40.5123,40.5339,40.5123,40.5267,110273.0
2019-04-26 12:35:00,56.46,56.56,56.45,56.55,184589.0,40.5339,40.6057,40.5267,40.5985,184589.0
2019-04-26 12:40:00,56.55,56.68,56.55,56.63,157580.0,40.5985,40.6918,40.5985,40.6559,157580.0
2019-04-26 12:45:00,56.63,56.63,56.58,56.6,107006.0,40.6559,40.6559,40.62,40.6344,107006.0
2019-04-26 12:50:00,56.6,56.62,56.59,56.62,126935.0,40.6344,40.6487,40.6272,40.6487,126935.0
2019-04-26 12:55:00,56.62,56.62,56.59,56.61,84947.0,40.6487,40.6487,40.6272,40.6415,84947.0
2019-04-26 13:00:00,56.6,56.61,56.57,56.6,53463.0,40.6344,40.6415,40.6128,40.6344,53463.0
2019-04-26 13:05:00,56.61,56.61,56.57,56.6,76343.0,40.6415,40.6415,40.6128,40.6344,76343.0
2019-04-26 13:10:00,56.6,56.61,56.56,56.61,115642.0,40.6344,40.6415,40.6057,40.6415,115642.0
2019-04-26 13:15:00,56.61,56.64,56.59,56.61,134827.0,40.6415,40.6631,40.6272,40.6415,134827.0
2019-04-26 13:20:00,56.6,56.62,56.58,56.59,130039.0,40.6344,40.6487,40.62,40.6272,130039.0
2019-04-26 13:25:00,56.59,56.62,56.56,56.61,107406.0,40.6272,40.6487,40.6057,40.6415,107406.0
2019-04-26 13:30:00,56.61,56.61,56.58,56.6,92588.0,40.6415,40.6415,40.62,40.6344,92588.0
2019-04-26 13:35:00,56.61,56.63,56.59,56.63,126044.0,40.6415,40.6559,40.6272,40.6559,126044.0
2019-04-26 13:40:00,56.62,56.65,56.59,56.6,111204.0,40.6487,40.6703,40.6272,40.6344,111204.0
2019-04-26 13:45:00,56.6,56.64,56.59,56.64,126774.0,40.6344,40.6631,40.6272,40.6631,126774.0
2019-04-26 13:50:00,56.64,56.64,56.6,56.6,183428.0,40.6631,40.6631,40.6344,40.6344,183428.0
2019-04-26 13:55:00,56.61,56.61,56.53,56.57,90671.0,40.6415,40.6415,40.5841,40.6128,90671.0
2019-04-26 14:00:00,56.57,56.58,56.46,56.58,162245.0,40.6128,40.62,40.5339,40.62,162245.0
2019-04-26 14:05:00,56.59,56.62,56.56,56.6,139935.0,40.6272,40.6487,40.6057,40.6344,139935.0
2019-04-26 14:10:00,56.6,56.61,56.57,56.59,88463.0,40.6344,40.6415,40.6128,40.6272,88463.0
2019-04-26 14:15:00,56.6,56.62,56.57,56.6,110922.0,40.6344,40.6487,40.6128,40.6344,110922.0
2019-04-26 14:20:00,56.61,56.63,56.58,56.6,123153.0,40.6415,40.6559,40.62,40.6344,123153.0
2019-04-26 14:25:00,56.59,56.62,56.58,56.61,125466.0,40.6272,40.6487,40.62,40.6415,125466.0
2019-04-26 14:30:00,56.61,56.62,56.58,56.61,156302.0,40.6415,40.6487,40.62,40.6415,156302.0
2019-04-26 14:35:00,56.62,56.62,56.59,56.6,77649.0,40.6487,40.6487,40.6272,40.6344,77649.0
2019-04-26 14:40:00,56.59,56.61,56.58,56.6,101496.0,40.6272,40.6415,40.62,40.6344,101496.0
2019-04-26 14:45:00,56.59,56.61,56.58,56.59,102777.0,40.6272,40.6415,40.62,40.6272,102777.0
2019-04-26 14:50:00,56.58,56.61,56.58,56.6,83898.0,40.62,40.6415,40.62,40.6344,83898.0
2019-04-26 14:55:00,56.6,56.61,56.5,56.52,274411.0,40.6344,40.6415,40.5626,40.5769,274411.0
2019-04-26 15:00:00,56.52,56.57,56.51,56.57,146201.0,40.5769,40.6128,40.5698,40.6128,146201.0
2019-04-26 15:05:00,56.57,56.58,56.53,56.53,134797.0,40.6128,40.62,40.5841,40.5841,134797.0
2019-04-26 15:10:00,56.54,56.55,56.52,56.52,132777.0,40.5913,40.5985,40.5769,40.5769,132777.0
2019-04-26 15:15:00,56.53,56.53,56.49,56.51,121334.0,40.5841,40.5841,40.5554,40.5698,121334.0
2019-04-26 15:20:00,56.51,56.51,56.47,56.5,103298.0,40.5698,40.5698,40.541,40.5626,103298.0
2019-04-26 15:25:00,56.49,56.5,56.46,56.47,85882.0,40.5554,40.5626,40.5339,40.541,85882.0
2019-04-26 15:30:00,56.47,56.49,56.46,56.47,116000.0,40.541,40.5554,40.5339,40.541,116000.0
2019-04-26 15:35:00,56.48,56.49,56.45,56.47,153619.0,40.5482,40.5554,40.5267,40.541,153619.0
2019-04-26 15:40:00,56.47,56.51,56.45,56.51,98653.0,40.541,40.5698,40.5267,40.5698,98653.0
2019-04-26 15:45:00,56.51,56.52,56.47,56.49,444089.0,40.5698,40.5769,40.541,40.5554,444089.0
2019-04-26 15:50:00,56.49,56.5,56.46,56.48,335580.0,40.5554,40.5626,40.5339,40.5482,335580.0
2019-04-26 15:55:00,56.48,56.59,56.46,56.57,823325.0,40.5482,40.6272,40.5339,40.6128,823325.0
2019-04-29 09:30:00,56.75,57.04,56.71,57.04,527796.0,40.7421,40.9503,40.7133,40.9503,527796.0
2019-04-29 09:35:00,57.03,57.07,56.95,57.04,281844.0,40.9431,40.9718,40.8856,40.9503,281844.0
2019-04-29 09:40:00,57.04,57.04,56.99,56.99,245453.0,40.9503,40.9503,40.9144,40.9144,245453.0
2019-04-29 09:45:00,57.0,57.02,56.92,56.94,157779.0,40.9215,40.9359,40.8641,40.8785,157779.0
2019-04-29 09:50:00,56.93,57.06,56.93,57.01,207125.0,40.8713,40.9646,40.8713,40.9287,207125.0
2019-04-29 09:55:00,57.0,57.01,56.97,57.0,89320.0,40.9215,40.9287,40.9,40.9215,89320.0
2019-04-29 10:00:00,57.0,57.02,56.98,57.0,178842.0,40.9215,40.9359,40.9072,40.9215,178842.0
2019-04-29 10:05:00,57.0,57.08,56.99,57.0,260036.0,40.9215,40.979,40.9144,40.9215,260036.0
2019-04-29 10:10:00,57.01,57.07,56.99,57.03,141581.0,40.9287,40.9718,40.9144,40.9431,141581.0
2019-04-29 10:15:00,57.03,57.03,56.91,56.97,273563.0,40.9431,40.9431,40.8569,40.9,273563.0
2019-04-29 10:20:00,56.98,57.01,56.95,57.0,222067.0,40.9072,40.9287,40.8856,40.9215,222067.0
2019-04-29 10:25:00,57.0,57.15,56.99,57.14,326422.0,40.9215,41.0292,40.9144,41.022,326422.0
2019-04-29 10:30:00,57.15,57.17,57.04,57.08,197744.0,41.0292,41.0436,40.9503,40.979,197744.0
2019-04-29 10:35:00,57.06,57.07,56.98,57.0,321234.0,40.9646,40.9718,40.9072,40.9215,321234.0
2019-04-29 10:40:00,57.0,57.04,56.98,57.04,212673.0,40.9215,40.9503,40.9072,40.9503,212673.0
2019-04-29 10:45:00,57.04,57.04,56.97,56.99,246424.0,40.9503,40.9503,40.9,40.9144,246424.0
2019-04-29 10:50:00,57.0,57.02,56.97,57.02,148501.0,40.9215,40.9359,40.9,40.9359,148501.0
2019-04-29 10:55:00,57.02,57.04,56.96,57.01,247909.0,40.9359,40.9503,40.8928,40.9287,247909.0
2019-04-29 11:00:00,57.0,57.02,56.98,57.0,240792.0,40.9215,40.9359,40.9072,40.9215,240792.0
2019-04-29 11:05:00,57.0,57.02,56.98,57.0,107754.0,40.9215,40.9359,40.9072,40.9215,107754.0
2019-04-29 11:10:00,57.0,57.01,56.98,56.99,82375.0,40.9215,40.9287,40.9072,40.9144,82375.0
2019-04-29 11:15:00,57.0,57.01,56.98,57.0,87301.0,40.9215,40.9287,40.9072,40.9215,87301.0
2019-04-29 11:20:00,56.99,57.01,56.98,56.99,102658.0,40.9144,40.9287,40.9072,40.9144,102658.0
2019-04-29 11:25:00,56.98,57.07,56.98,57.05,141940.0,40.9072,40.9718,40.9072,40.9574,141940.0
2019-04-29 11:30:00,57.05,57.06,56.98,57.04,196288.0,40.9574,40.9646,40.9072,40.9503,196288.0
2019-04-29 11:35:00,57.04,57.09,57.01,57.03,112296.0,40.9503,40.9862,40.9287,40.9431,112296.0
2019-04-29 11:40:00,57.02,57.06,57.0,57.04,131543.0,40.9359,40.9646,40.9215,40.9503,131543.0
2019-04-29 11:45:00,57.04,57.05,57.0,57.02,56423.0,40.9503,40.9574,40.9215,40.9359,56423.0
2019-04-29 11:50:00,57.03,57.04,56.96,57.0,156414.0,40.9431,40.9503,40.8928,40.9215,156414.0
2019-04-29 11:55:00,57.0,57.0,56.99,57.0,33868.0,40.9215,40.9215,40.9144,40.9215,33868.0
2019-04-29 12:00:00,56.99,57.02,56.97,56.99,113186.0,40.9144,40.9359,40.9,40.9144,113186.0
2019-04-29 12:05:00,56.99,57.0,56.92,56.93,147057.0,40.9144,40.9215,40.8641,40.8713,147057.0
2019-04-29 12:10:00,56.93,57.02,56.92,57.01,77030.0,40.8713,40.9359,40.8641,40.9287,77030.0
2019-04-29 12:15:00,57.01,57.03,56.98,56.99,68933.0,40.9287,40.9431,40.9072,40.9144,68933.0
2019-04-29 12:20:00,57.01,57.06,56.99,57.01,93124.0,40.9287,40.9646,40.9144,40.9287,93124.0
2019-04-29 12:25:00,57.01,57.02,56.99,57.01,58079.0,40.9287,40.9359,40.9144,40.9287,58079.0
2019-04-29 12:30:00,57.01,57.06,57.0,57.04,108072.0,40.9287,40.9646,40.9215,40.9503,108072.0
2019-04-29 12:35:00,57.04,57.04,57.0,57.01,65535.0,40.9503,40.9503,40.9215,40.9287,65535.0
2019-04-29 12:40:00,57.0,57.03,57.0,57.03,72854.0,40.9215,40.9431,40.9215,40.9431,72854.0
2019-04-29 12:45:00,57.03,57.03,57.01,57.01,37877.0,40.9431,40.9431,40.9287,40.9287,37877.0
2019-04-29 12:50:00,57.02,57.03,56.99,56.99,66909.0,40.9359,40.9431,40.9144,40.9144,66909.0
2019-04-29 12:55:00,57.0,57.01,56.99,57.01,53614.0,40.9215,40.9287,40.9144,40.9287,53614.0
2019-04-29 13:00:00,57.01,57.02,56.97,56.99,81166.0,40.9287,40.9359,40.9,40.9144,81166.0
2019-04-29 13:05:00,56.98,57.01,56.98,57.01,60493.0,40.9072,40.9287,40.9072,40.9287,60493.0
2019-04-29 13:10:00,57.01,57.04,57.0,57.04,64585.0,40.9287,40.9503,40.9215,40.9503,64585.0
2019-04-29 13:15:00,57.04,57.07,57.02,57.04,89012.0,40.9503,40.9718,40.9359,40.9503,89012.0
2019-04-29 13:20:00,57.04,57.05,56.99,57.04,53900.0,40.9503,40.9574,40.9144,40.9503,53900.0
2019-04-29 13:25:00,57.04,57.05,56.98,57.02,104025.0,40.9503,40.9574,40.9072,40.9359,104025.0
2019-04-29 13:30:00,57.02,57.04,57.02,57.03,69828.0,40.9359,40.9503,40.9359,40.9431,69828.0
2019-04-29 13:35:00,57.04,57.05,57.03,57.04,65409.0,40.9503,40.9574,40.9431,40.9503,65409.0
2019-04-29 13:40:00,57.04,57.05,57.02,57.03,36749.0,40.9503,40.9574,40.9359,40.9431,36749.0
2019-04-29 13:45:00,57.03,57.06,57.02,57.05,75493.0,40.9431,40.9646,40.9359,40.9574,75493.0
2019-04-29 13:50:00,57.04,57.05,57.02,57.05,75265.0,40.9503,40.9574,40.9359,40.9574,75265.0
2019-04-29 13:55:00,57.04,57.09,57.04,57.08,122102.0,40.9503,40.9862,40.9503,40.979,122102.0
2019-04-29 14:00:00,57.08,57.08,57.02,57.05,114994.0,40.979,40.979,40.9359,40.9574,114994.0
2019-04-29 14:05:00,57.05,57.09,57.05,57.09,109030.0,40.9574,40.9862,40.9574,40.9862,109030.0
2019-04-29 14:10:00,57.09,57.1,57.03,57.03,99078.0,40.9862,40.9933,40.9431,40.9431,99078.0
2019-04-29 14:15:00,57.03,57.05,57.01,57.04,86330.0,40.9431,40.9574,40.9287,40.9503,86330.0
2019-04-29 14:20:00,57.05,57.06,57.03,57.06,67942.0,40.9574,40.9646,40.9431,40.9646,67942.0
2019-04-29 14:25:00,57.06,57.06,57.01,57.01,96395.0,40.9646,40.9646,40.9287,40.9287,96395.0
2019-04-29 14:30:00,57.01,57.05,56.98,57.05,78079.0,40.9287,40.9574,40.9072,40.9574,78079.0
2019-04-29 14:35:00,57.04,57.07,57.03,57.07,110240.0,40.9503,40.9718,40.9431,40.9718,110240.0
2019-04-29 14:40:00,57.08,57.08,57.04,57.06,74443.0,40.979,40.979,40.9503,40.9646,74443.0
2019-04-29 14:45:00,57.07,57.1,57.05,57.05,75379.0,40.9718,40.9933,40.9574,40.9574,75379.0
2019-04-29 14:50:00,57.05,57.07,56.99,57.02,104003.0,40.9574,40.9718,40.9144,40.9359,104003.0
2019-04-29 14:55:00,57.02,57.02,56.98,57.0,101441.0,40.9359,40.9359,40.9072,40.9215,101441.0
2019-04-29 15:00:00,57.0,57.04,56.99,57.04,68676.0,40.9215,40.9503,40.9144,40.9503,68676.0
2019-04-29 15:05:00,57.03,57.04,57.01,57.01,147099.0,40.9431,40.9503,40.9287,40.9287,147099.0
2019-04-29 15:10:00,57.01,57.04,56.98,56.99,183317.0,40.9287,40.9503,40.9072,40.9144,183317.0
2019-04-29 15:15:00,56.99,57.01,56.98,56.99,131820.0,40.9144,40.9287,40.9072,40.9144,131820.0
2019-04-29 15:20:00,57.0,57.03,56.98,57.03,121108.0,40.9215,40.9431,40.9072,40.9431,121108.0
2019-04-29 15:25:00,57.03,57.06,56.98,57.0,325794.0,40.9431,40.9646,40.9072,40.9215,325794.0
2019-04-29 15:30:00,57.0,57.0,56.9,56.94,186707.0,40.9215,40.9215,40.8497,40.8785,186707.0
2019-04-29 15:35:00,56.94,57.0,56.91,57.0,149528.0,40.8785,40.9215,40.8569,40.9215,149528.0
2019-04-29 15:40:00,56.99,57.02,56.91,56.93,145407.0,40.9144,40.9359,40.8569,40.8713,145407.0
2019-04-29 15:45:00,56.94,56.95,56.91,56.95,227430.0,40.8785,40.8856,40.8569,40.8856,227430.0
2019-04-29 15:50:00,56.95,56.96,56.89,56.89,340388.0,40.8856,40.8928,40.8426,40.8426,340388.0
2019-04-29 15:55:00,56.9,56.91,56.81,56.85,594687.0,40.8497,40.8569,40.7851,40.8139,594687.0
2019-04-30 09:30:00,56.99,57.05,56.75,56.81,191685.0,40.9144,40.9574,40.7421,40.7851,191685.0
2019-04-30 09:35:00,56.82,56.97,56.76,56.95,107869.0,40.7923,40.9,40.7492,40.8856,107869.0
2019-04-30 09:40:00,56.95,57.09,56.93,57.09,240639.0,40.8856,40.9862,40.8713,40.9862,240639.0
2019-04-30 09:45:00,57.09,57.09,56.95,56.95,128624.0,40.9862,40.9862,40.8856,40.8856,128624.0
2019-04-30 09:50:00,56.95,57.04,56.93,56.99,139553.0,40.8856,40.9503,40.8713,40.9144,139553.0
2019-04-30 09:55:00,56.98,56.99,56.94,56.97,79695.0,40.9072,40.9144,40.8785,40.9,79695.0
2019-04-30 10:00:00,56.98,57.0,56.93,56.99,75940.0,40.9072,40.9215,40.8713,40.9144,75940.0
2019-04-30 10:05:00,57.0,57.15,56.99,57.13,212210.0,40.9215,41.0292,40.9144,41.0149,212210.0
2019-04-30 10:10:00,57.14,57.14,57.03,57.04,114605.0,41.022,41.022,40.9431,40.9503,114605.0
2019-04-30 10:15:00,57.05,57.08,57.01,57.08,80488.0,40.9574,40.979,40.9287,40.979,80488.0
2019-04-30 10:20:00,57.07,57.12,57.05,57.12,73528.0,40.9718,41.0077,40.9574,41.0077,73528.0
2019-04-30 10:25:00,57.12,57.15,57.09,57.14,94751.0,41.0077,41.0292,40.9862,41.022,94751.0
2019-04-30 10:30:00,57.15,57.23,57.13,57.21,143101.0,41.0292,41.0867,41.0149,41.0723,143101.0
2019-04-30 10:35:00,57.21,57.25,57.18,57.25,137862.0,41.0723,41.101,41.0508,41.101,137862.0
2019-04-30 10:40:00,57.25,57.32,57.25,57.32,248565.0,41.101,41.1513,41.101,41.1513,248565.0
2019-04-30 10:45:00,57.32,57.32,57.23,57.25,109386.0,41.1513,41.1513,41.0867,41.101,109386.0
2019-04-30 10:50:00,57.24,57.25,57.18,57.21,82354.0,41.0938,41.101,41.0508,41.0723,82354.0
2019-04-30 10:55:00,57.21,57.21,57.14,57.14,95600.0,41.0723,41.0723,41.022,41.022,95600.0
2019-04-30 11:00:00,57.14,57.16,57.09,57.12,210449.0,41.022,41.0364,40.9862,41.0077,210449.0
2019-04-30 11:05:00,57.13,57.14,57.08,57.1,104940.0,41.0149,41.022,40.979,40.9933,104940.0
2019-04-30 11:10:00,57.11,57.12,57.06,57.11,101888.0,41.0005,41.0077,40.9646,41.0005,101888.0
2019-04-30 11:15:00,57.12,57.14,57.1,57.12,175355.0,41.0077,41.022,40.9933,41.0077,175355.0
2019-04-30 11:20:00,57.12,57.13,57.08,57.1,55786.0,41.0077,41.0149,40.979,40.9933,55786.0
2019-04-30 11:25:00,57.1,57.27,57.09,57.27,111674.0,40.9933,41.1154,40.9862,41.1154,111674.0
2019-04-30 11:30:00,57.27,57.34,57.26,57.34,176778.0,41.1154,41.1656,41.1082,41.1656,176778.0
2019-04-30 11:35:00,57.35,57.45,57.35,57.35,125713.0,41.1728,41.2446,41.1728,41.1728,125713.0
2019-04-30 11:40:00,57.36,57.42,57.32,57.39,246469.0,41.18,41.2231,41.1513,41.2015,246469.0
2019-04-30 11:45:00,57.39,57.45,57.37,57.38,122458.0,41.2015,41.2446,41.1872,41.1943,122458.0
2019-04-30 11:50:00,57.37,57.41,57.36,57.4,77598.0,41.1872,41.2159,41.18,41.2087,77598.0
2019-04-30 11:55:00,57.4,57.43,57.31,57.34,100580.0,41.2087,41.2302,41.1441,41.1656,100580.0
2019-04-30 12:00:00,57.34,57.39,57.33,57.37,59616.0,41.1656,41.2015,41.1585,41.1872,59616.0
2019-04-30 12:05:00,57.37,57.37,57.34,57.35,40097.0,41.1872,41.1872,41.1656,41.1728,40097.0
2019-04-30 12:10:00,57.35,57.37,57.29,57.31,82898.0,41.1728,41.1872,41.1297,41.1441,82898.0
2019-04-30 12:15:00,57.32,57.33,57.29,57.31,76390.0,41.1513,41.1585,41.1297,41.1441,76390.0
2019-04-30 12:20:00,57.31,57.32,57.29,57.3,63434.0,41.1441,41.1513,41.1297,41.1369,63434.0
2019-04-30 12:25:00,57.31,57.39,57.29,57.38,123110.0,41.1441,41.2015,41.1297,41.1943,123110.0
2019-04-30 12:30:00,57.38,57.38,57.36,57.36,38666.0,41.1943,41.1943,41.18,41.18,38666.0
2019-04-30 12:35:00,57.36,57.38,57.36,57.38,57806.0,41.18,41.1943,41.18,41.1943,57806.0
2019-04-30 12:40:00,57.38,57.38,57.34,57.36,114007.0,41.1943,41.1943,41.1656,41.18,114007.0
2019-04-30 12:45:00,57.36,57.37,57.32,57.35,75679.0,41.18,41.1872,41.1513,41.1728,75679.0
2019-04-30 12:50:00,57.35,57.36,57.31,57.31,57302.0,41.1728,41.18,41.1441,41.1441,57302.0
2019-04-30 12:55:00,57.31,57.32,57.29,57.3,64441.0,41.1441,41.1513,41.1297,41.1369,64441.0
2019-04-30 13:00:00,57.3,57.37,57.3,57.34,64869.0,41.1369,41.1872,41.1369,41.1656,64869.0
2019-04-30 13:05:00,57.34,57.37,57.34,57.36,89647.0,41.1656,41.1872,41.1656,41.18,89647.0
2019-04-30 13:10:00,57.37,57.37,57.33,57.36,61995.0,41.1872,41.1872,41.1585,41.18,61995.0
2019-04-30 13:15:00,57.36,57.37,57.35,57.36,55013.0,41.18,41.1872,41.1728,41.18,55013.0
2019-04-30 13:20:00,57.37,57.37,57.34,57.37,72767.0,41.1872,41.1872,41.1656,41.1872,72767.0
2019-04-30 13:25:00,57.37,57.37,57.35,57.37,51575.0,41.1872,41.1872,41.1728,41.1872,51575.0
2019-04-30 13:30:00,57.37,57.41,57.36,57.38,130128.0,41.1872,41.2159,41.18,41.1943,130128.0
2019-04-30 13:35:00,57.38,57.4,57.37,57.4,63681.0,41.1943,41.2087,41.1872,41.2087,63681.0
2019-04-30 13:40:00,57.39,57.4,57.36,57.4,80111.0,41.2015,41.2087,41.18,41.2087,80111.0
2019-04-30 13:45:00,57.39,57.4,57.34,57.34,47646.0,41.2015,41.2087,41.1656,41.1656,47646.0
2019-04-30 13:50:00,57.34,57.37,57.33,57.34,55802.0,41.1656,41.1872,41.1585,41.1656,55802.0
2019-04-30 13:55:00,57.34,57.39,57.32,57.38,137019.0,41.1656,41.2015,41.1513,41.1943,137019.0
2019-04-30 14:00:00,57.38,57.41,57.34,57.34,84311.0,41.1943,41.2159,41.1656,41.1656,84311.0
2019-04-30 14:05:00,57.35,57.35,57.26,57.27,75950.0,41.1728,41.1728,41.1082,41.1154,75950.0
2019-04-30 14:10:00,57.28,57.29,57.25,57.25,72431.0,41.1226,41.1297,41.101,41.101,72431.0
2019-04-30 14:15:00,57.25,57.26,57.24,57.26,111761.0,41.101,41.1082,41.0938,41.1082,111761.0
2019-04-30 14:20:00,57.26,57.27,57.25,57.27,61869.0,41.1082,41.1154,41.101,41.1154,61869.0
2019-04-30 14:25:00,57.27,57.27,57.23,57.27,62114.0,41.1154,41.1154,41.0867,41.1154,62114.0
2019-04-30 14:30:00,57.26,57.31,57.26,57.3,71213.0,41.1082,41.1441,41.1082,41.1369,71213.0
2019-04-30 14:35:00,57.3,57.31,57.25,57.29,76491.0,41.1369,41.1441,41.101,41.1297,76491.0
2019-04-30 14:40:00,57.29,57.33,57.28,57.3,108981.0,41.1297,41.1585,41.1226,41.1369,108981.0
2019-04-30 14:45:00,57.3,57.33,57.29,57.29,57193.0,41.1369,41.1585,41.1297,41.1297,57193.0
2019-04-30 14:50:00,57.3,57.31,57.29,57.3,73336.0,41.1369,41.1441,41.1297,41.1369,73336.0
2019-04-30 14:55:00,57.3,57.32,57.29,57.32,101671.0,41.1369,41.1513,41.1297,41.1513,101671.0
2019-04-30 15:00:00,57.32,57.33,57.31,57.33,118185.0,41.1513,41.1585,41.1441,41.1585,118185.0
2019-04-30 15:05:00,57.33,57.33,57.26,57.3,124428.0,41.1585,41.1585,41.1082,41.1369,124428.0
2019-04-30 15:10:00,57.29,57.32,57.29,57.32,154775.0,41.1297,41.1513,41.1297,41.1513,154775.0
2019-04-30 15:15:00,57.31,57.32,57.29,57.3,119544.0,41.1441,41.1513,41.1297,41.1369,119544.0
2019-04-30 15:20:00,57.3,57.32,57.29,57.29,122220.0,41.1369,41.1513,41.1297,41.1297,122220.0
2019-04-30 15:25:00,57.29,57.31,57.25,57.25,125886.0,41.1297,41.1441,41.101,41.101,125886.0
2019-04-30 15:30:00,57.26,57.3,57.25,57.3,94604.0,41.1082,41.1369,41.101,41.1369,94604.0
2019-04-30 15:35:00,57.3,57.32,57.29,57.32,107978.0,41.1369,41.1513,41.1297,41.1513,107978.0
2019-04-30 15:40:00,57.32,57.32,57.28,57.3,130544.0,41.1513,41.1513,41.1226,41.1369,130544.0
2019-04-30 15:45:00,57.3,57.36,57.29,57.36,273949.0,41.1369,41.18,41.1297,41.18,273949.0
2019-04-30 15:50:00,57.36,57.4,57.35,57.39,240287.0,41.18,41.2087,41.1728,41.2015,240287.0
2019-04-30 15:55:00,57.39,57.39,56.81,57.15,2052365.0,41.2015,41.2015,40.7851,41.0292,2052365.0
2019-05-01 09:30:00,57.23,57.3,57.03,57.22,516449.0,41.0867,41.1369,40.9431,41.0795,516449.0
2019-05-01 09:35:00,57.21,57.29,57.14,57.18,97547.0,41.0723,41.1297,41.022,41.0508,97547.0
2019-05-01 09:40:00,57.19,57.2,57.13,57.18,58302.0,41.0579,41.0651,41.0149,41.0508,58302.0
2019-05-01 09:45:00,57.17,57.18,57.01,57.03,101186.0,41.0436,41.0508,40.9287,40.9431,101186.0
2019-05-01 09:50:00,57.04,57.09,57.0,57.02,87962.0,40.9503,40.9862,40.9215,40.9359,87962.0
2019-05-01 09:55:00,57.02,57.17,57.01,57.15,144328.0,40.9359,41.0436,40.9287,41.0292,144328.0
2019-05-01 10:00:00,57.12,57.21,57.05,57.16,234767.0,41.0077,41.0723,40.9574,41.0364,234767.0
2019-05-01 10:05:00,57.16,57.16,57.07,57.13,94275.0,41.0364,41.0364,40.9718,41.0149,94275.0
2019-05-01 10:10:00,57.13,57.18,57.13,57.13,51315.0,41.0149,41.0508,41.0149,41.0149,51315.0
2019-05-01 10:15:00,57.14,57.2,57.14,57.18,59399.0,41.022,41.0651,41.022,41.0508,59399.0
2019-05-01 10:20:00,57.18,57.23,57.16,57.2,54926.0,41.0508,41.0867,41.0364,41.0651,54926.0
2019-05-01 10:25:00,57.2,57.22,57.16,57.18,59198.0,41.0651,41.0795,41.0364,41.0508,59198.0
2019-05-01 10:30:00,57.18,57.22,57.12,57.13,63193.0,41.0508,41.0795,41.0077,41.0149,63193.0
2019-05-01 10:35:00,57.14,57.21,57.13,57.18,57823.0,41.022,41.0723,41.0149,41.0508,57823.0
2019-05-01 10:40:00,57.19,57.19,57.13,57.14,57335.0,41.0579,41.0579,41.0149,41.022,57335.0
2019-05-01 10:45:00,57.13,57.17,57.12,57.14,47118.0,41.0149,41.0436,41.0077,41.022,47118.0
2019-05-01 10:50:00,57.14,57.16,57.07,57.09,66280.0,41.022,41.0364,40.9718,40.9862,66280.0
2019-05-01 10:55:00,57.08,57.16,57.06,57.15,82683.0,40.979,41.0364,40.9646,41.0292,82683.0
2019-05-01 11:00:00,57.14,57.17,57.1,57.16,82934.0,41.022,41.0436,40.9933,41.0364,82934.0
2019-05-01 11:05:00,57.16,57.17,57.11,57.14,66596.0,41.0364,41.0436,41.0005,41.022,66596.0
2019-05-01 11:10:00,57.14,57.15,57.1,57.15,63097.0,41.022,41.0292,40.9933,41.0292,63097.0
2019-05-01 11:15:00,57.15,57.16,57.1,57.11,72408.0,41.0292,41.0364,40.9933,41.0005,72408.0
2019-05-01 11:20:00,57.11,57.17,57.1,57.17,125886.0,41.0005,41.0436,40.9933,41.0436,125886.0
2019-05-01 11:25:00,57.17,57.21,57.15,57.19,117998.0,41.0436,41.0723,41.0292,41.0579,117998.0
2019-05-01 11:30:00,57.19,57.19,57.14,57.16,142538.0,41.0579,41.0579,41.022,41.0364,142538.0
2019-05-01 11:35:00,57.16,57.16,57.12,57.14,92563.0,41.0364,41.0364,41.0077,41.022,92563.0
2019-05-01 11:40:00,57.14,57.2,57.13,57.2,65534.0,41.022,41.0651,41.0149,41.0651,65534.0
2019-05-01 11:45:00,57.2,57.2,57.16,57.19,43408.0,41.0651,41.0651,41.0364,41.0579,43408.0
2019-05-01 11:50:00,57.19,57.2,57.17,57.19,31960.0,41.0579,41.0651,41.0436,41.0579,31960.0
2019-05-01 11:55:00,57.19,57.19,57.14,57.14,25662.0,41.0579,41.0579,41.022,41.022,25662.0
2019-05-01 12:00:00,57.14,57.15,57.1,57.12,42448.0,41.022,41.0292,40.9933,41.0077,42448.0
2019-05-01 12:05:00,57.12,57.16,57.11,57.13,37833.0,41.0077,41.0364,41.0005,41.0149,37833.0
2019-05-01 12:10:00,57.13,57.14,57.1,57.12,56763.0,41.0149,41.022,40.9933,41.0077,56763.0
2019-05-01 12:15:00,57.12,57.13,57.08,57.09,38120.0,41.0077,41.0149,40.979,40.9862,38120.0
2019-05-01 12:20:00,57.09,57.09,57.05,57.05,45161.0,40.9862,40.9862,40.9574,40.9574,45161.0
2019-05-01 12:25:00,57.05,57.1,57.04,57.1,36581.0,40.9574,40.9933,40.9503,40.9933,36581.0
2019-05-01 12:30:00,57.1,57.1,57.07,57.09,48948.0,40.9933,40.9933,40.9718,40.9862,48948.0
2019-05-01 12:35:00,57.09,57.11,57.04,57.07,57954.0,40.9862,41.0005,40.9503,40.9718,57954.0
2019-05-01 12:40:00,57.06,57.1,57.05,57.09,60915.0,40.9646,40.9933,40.9574,40.9862,60915.0
2019-05-01 12:45:00,57.09,57.14,57.09,57.14,44832.0,40.9862,41.022,40.9862,41.022,44832.0
2019-05-01 12:50:00,57.13,57.17,57.11,57.15,65483.0,41.0149,41.0436,41.0005,41.0292,65483.0
2019-05-01 12:55:00,57.15,57.17,57.13,57.16,69025.0,41.0292,41.0436,41.0149,41.0364,69025.0
2019-05-01 13:00:00,57.15,57.22,57.13,57.15,114340.0,41.0292,41.0795,41.0149,41.0292,114340.0
2019-05-01 13:05:00,57.15,57.16,57.1,57.11,35332.0,41.0292,41.0364,40.9933,41.0005,35332.0
2019-05-01 13:10:00,57.11,57.12,57.08,57.09,51946.0,41.0005,41.0077,40.979,40.9862,51946.0
2019-05-01 13:15:00,57.1,57.13,57.09,57.13,30836.0,40.9933,41.0149,40.9862,41.0149,30836.0
2019-05-01 13:20:00,57.12,57.14,57.1,57.13,56071.0,41.0077,41.022,40.9933,41.0149,56071.0
2019-05-01 13:25:00,57.13,57.15,57.12,57.15,32873.0,41.0149,41.0292,41.0077,41.0292,32873.0
2019-05-01 13:30:00,57.14,57.15,57.12,57.13,26384.0,41.022,41.0292,41.0077,41.0149,26384.0
2019-05-01 13:35:00,57.13,57.17,57.12,57.13,59454.0,41.0149,41.0436,41.0077,41.0149,59454.0
2019-05-01 13:40:00,57.14,57.15,57.11,57.15,55701.0,41.022,41.0292,41.0005,41.0292,55701.0
2019-05-01 13:45:00,57.15,57.16,57.11,57.11,55080.0,41.0292,41.0364,41.0005,41.0005,55080.0
2019-05-01 13:50:00,57.11,57.12,57.06,57.09,60904.0,41.0005,41.0077,40.9646,40.9862,60904.0
2019-05-01 13:55:00,57.08,57.1,57.05,57.08,83587.0,40.979,40.9933,40.9574,40.979,83587.0
2019-05-01 14:00:00,57.08,57.16,57.06,57.16,124310.0,40.979,41.0364,40.9646,41.0364,124310.0
2019-05-01 14:05:00,57.15,57.18,57.14,57.14,101408.0,41.0292,41.0508,41.022,41.022,101408.0
2019-05-01 14:10:00,57.14,57.15,57.09,57.11,59605.0,41.022,41.0292,40.9862,41.0005,59605.0
2019-05-01 14:15:00,57.11,57.13,57.08,57.12,69267.0,41.0005,41.0149,40.979,41.0077,69267.0
2019-05-01 14:20:00,57.12,57.13,57.06,57.07,72149.0,41.0077,41.0149,40.9646,40.9718,72149.0
2019-05-01 14:25:00,57.06,57.1,57.04,57.05,86529.0,40.9646,40.9933,40.9503,40.9574,86529.0
2019-05-01 14:30:00,57.05,57.07,56.89,56.9,137475.0,40.9574,40.9718,40.8426,40.8497,137475.0
2019-05-01 14:35:00,56.89,56.89,56.72,56.73,213646.0,40.8426,40.8426,40.7205,40.7277,213646.0
2019-05-01 14:40:00,56.72,56.74,56.66,56.68,166981.0,40.7205,40.7349,40.6774,40.6918,166981.0
2019-05-01 14:45:00,56.67,56.77,56.66,56.76,137487.0,40.6846,40.7564,40.6774,40.7492,137487.0
2019-05-01 14:50:00,56.77,56.85,56.72,56.8,184550.0,40.7564,40.8139,40.7205,40.778,184550.0
2019-05-01 14:55:00,56.8,56.82,56.72,56.72,135726.0,40.778,40.7923,40.7205,40.7205,135726.0
2019-05-01 15:00:00,56.72,56.73,56.63,56.69,158777.0,40.7205,40.7277,40.6559,40.699,158777.0
2019-05-01 15:05:00,56.7,56.75,56.64,56.72,100334.0,40.7062,40.7421,40.6631,40.7205,100334.0
2019-05-01 15:10:00,56.73,56.79,56.71,56.77,157911.0,40.7277,40.7708,40.7133,40.7564,157911.0
2019-05-01 15:15:00,56.77,56.78,56.7,56.72,108297.0,40.7564,40.7636,40.7062,40.7205,108297.0
2019-05-01 15:20:00,56.72,56.72,56.63,56.63,128769.0,40.7205,40.7205,40.6559,40.6559,128769.0
2019-05-01 15:25:00,56.63,56.7,56.59,56.66,199454.0,40.6559,40.7062,40.6272,40.6774,199454.0
2019-05-01 15:30:00,56.66,56.71,56.62,56.66,181520.0,40.6774,40.7133,40.6487,40.6774,181520.0
2019-05-01 15:35:00,56.65,56.7,56.61,56.63,203317.0,40.6703,40.7062,40.6415,40.6559,203317.0
2019-05-01 15:40:00,56.63,56.63,56.6,56.62,146675.0,40.6559,40.6559,40.6344,40.6487,146675.0
2019-05-01 15:45:00,56.62,56.63,56.56,56.62,205168.0,40.6487,40.6559,40.6057,40.6487,205168.0
2019-05-01 15:50:00,56.62,56.72,56.62,56.67,528826.0,40.6487,40.7205,40.6487,40.6846,528826.0
2019-05-01 15:55:00,56.67,56.69,56.52,56.52,874566.0,40.6846,40.699,40.5769,40.5769,874566.0
2019-05-02 09:30:00,56.81,57.0,56.7,56.71,400422.0,40.7851,40.9215,40.7062,40.7133,400422.0
2019-05-02 09:35:00,56.71,56.82,56.68,56.72,184316.0,40.7133,40.7923,40.6918,40.7205,184316.0
2019-05-02 09:40:00,56.71,56.81,56.69,56.76,215970.0,40.7133,40.7851,40.699,40.7492,215970.0
2019-05-02 09:45:00,56.75,56.79,56.69,56.76,185932.0,40.7421,40.7708,40.699,40.7492,185932.0
2019-05-02 09:50:00,56.76,56.82,56.75,56.8,102425.0,40.7492,40.7923,40.7421,40.778,102425.0
2019-05-02 09:55:00,56.8,56.84,56.75,56.84,117856.0,40.778,40.8067,40.7421,40.8067,117856.0
2019-05-02 10:00:00,56.84,57.03,56.82,57.02,207300.0,40.8067,40.9431,40.7923,40.9359,207300.0
2019-05-02 10:05:00,57.03,57.13,57.02,57.03,213524.0,40.9431,41.0149,40.9359,40.9431,213524.0
2019-05-02 10:10:00,57.03,57.2,57.03,57.2,171388.0,40.9431,41.0651,40.9431,41.0651,171388.0
2019-05-02 10:15:00,57.19,57.25,57.15,57.24,182029.0,41.0579,41.101,41.0292,41.0938,182029.0
2019-05-02 10:20:00,57.25,57.25,57.05,57.1,253234.0,41.101,41.101,40.9574,40.9933,253234.0
2019-05-02 10:25:00,57.1,57.24,57.1,57.13,184305.0,40.9933,41.0938,40.9933,41.0149,184305.0
2019-05-02 10:30:00,57.13,57.15,57.06,57.15,279434.0,41.0149,41.0292,40.9646,41.0292,279434.0
2019-05-02 10:35:00,57.15,57.35,57.14,57.29,533303.0,41.0292,41.1728,41.022,41.1297,533303.0
2019-05-02 10:40:00,57.29,57.33,57.23,57.28,567221.0,41.1297,41.1585,41.0867,41.1226,567221.0
2019-05-02 10:45:00,57.28,57.3,57.21,57.27,346863.0,41.1226,41.1369,41.0723,41.1154,346863.0
2019-05-02 10:50:00,57.28,57.28,57.14,57.17,157210.0,41.1226,41.1226,41.022,41.0436,157210.0
2019-05-02 10:55:00,57.17,57.29,57.15,57.25,268662.0,41.0436,41.1297,41.0292,41.101,268662.0
2019-05-02 11:00:00,57.26,57.27,57.17,57.26,262282.0,41.1082,41.1154,41.0436,41.1082,262282.0
2019-05-02 11:05:00,57.26,57.26,57.11,57.12,115274.0,41.1082,41.1082,41.0005,41.0077,115274.0
2019-05-02 11:10:00,57.12,57.12,57.05,57.08,90348.0,41.0077,41.0077,40.9574,40.979,90348.0
2019-05-02 11:15:00,57.08,57.16,57.06,57.14,125576.0,40.979,41.0364,40.9646,41.022,125576.0
2019-05-02 11:20:00,57.13,57.13,57.08,57.11,170196.0,41.0149,41.0149,40.979,41.0005,170196.0
2019-05-02 11:25:00,57.11,57.13,57.03,57.03,185322.0,41.0005,41.0149,40.9431,40.9431,185322.0
2019-05-02 11:30:00,57.04,57.06,56.95,56.96,111816.0,40.9503,40.9646,40.8856,40.8928,111816.0
2019-05-02 11:35:00,56.96,57.0,56.93,56.94,114661.0,40.8928,40.9215,40.8713,40.8785,114661.0
2019-05-02 11:40:00,56.94,56.99,56.9,56.91,147900.0,40.8785,40.9144,40.8497,40.8569,147900.0
2019-05-02 11:45:00,56.9,56.91,56.83,56.89,128609.0,40.8497,40.8569,40.7995,40.8426,128609.0
2019-05-02 11:50:00,56.88,56.88,56.8,56.83,72366.0,40.8354,40.8354,40.778,40.7995,72366.0
2019-05-02 11:55:00,56.84,56.95,56.79,56.95,101981.0,40.8067,40.8856,40.7708,40.8856,101981.0
2019-05-02 12:00:00,56.95,56.97,56.89,56.96,108908.0,40.8856,40.9,40.8426,40.8928,108908.0
2019-05-02 12:05:00,56.96,57.03,56.94,57.03,178295.0,40.8928,40.9431,40.8785,40.9431,178295.0
2019-05-02 12:10:00,57.03,57.03,56.99,57.01,97060.0,40.9431,40.9431,40.9144,40.9287,97060.0
2019-05-02 12:15:00,57.01,57.03,56.98,57.02,138543.0,40.9287,40.9431,40.9072,40.9359,138543.0
2019-05-02 12:20:00,57.02,57.05,57.01,57.01,53840.0,40.9359,40.9574,40.9287,40.9287,53840.0
2019-05-02 12:25:00,57.01,57.02,56.94,56.98,96188.0,40.9287,40.9359,40.8785,40.9072,96188.0
2019-05-02 12:30:00,56.98,57.05,56.97,57.01,130476.0,40.9072,40.9574,40.9,40.9287,130476.0
2019-05-02 12:35:00,57.01,57.06,57.0,57.05,92251.0,40.9287,40.9646,40.9215,40.9574,92251.0
2019-05-02 12:40:00,57.05,57.06,57.02,57.03,89725.0,40.9574,40.9646,40.9359,40.9431,89725.0
2019-05-02 12:45:00,57.03,57.13,57.02,57.06,160304.0,40.9431,41.0149,40.9359,40.9646,160304.0
2019-05-02 12:50:00,57.07,57.07,57.0,57.01,80005.0,40.9718,40.9718,40.9215,40.9287,80005.0
2019-05-02 12:55:00,57.02,57.04,56.99,57.03,63289.0,40.9359,40.9503,40.9144,40.9431,63289.0
2019-05-02 13:00:00,57.02,57.05,56.98,57.0,125820.0,40.9359,40.9574,40.9072,40.9215,125820.0
2019-05-02 13:05:00,57.0,57.03,56.99,57.03,93156.0,40.9215,40.9431,40.9144,40.9431,93156.0
2019-05-02 13:10:00,57.02,57.03,57.01,57.01,48740.0,40.9359,40.9431,40.9287,40.9287,48740.0
2019-05-02 13:15:00,57.01,57.02,57.0,57.01,53715.0,40.9287,40.9359,40.9215,40.9287,53715.0
2019-05-02 13:20:00,57.02,57.07,57.01,57.02,69713.0,40.9359,40.9718,40.9287,40.9359,69713.0
2019-05-02 13:25:00,57.01,57.03,56.99,57.0,46206.0,40.9287,40.9431,40.9144,40.9215,46206.0
2019-05-02 13:30:00,57.01,57.02,57.0,57.0,60730.0,40.9287,40.9359,40.9215,40.9215,60730.0
2019-05-02 13:35:00,57.0,57.05,56.99,57.02,94071.0,40.9215,40.9574,40.9144,40.9359,94071.0
2019-05-02 13:40:00,57.02,57.03,56.98,57.01,68840.0,40.9359,40.9431,40.9072,40.9287,68840.0
2019-05-02 13:45:00,57.01,57.02,56.99,57.0,44765.0,40.9287,40.9359,40.9144,40.9215,44765.0
2019-05-02 13:50:00,57.0,57.03,56.95,56.95,66785.0,40.9215,40.9431,40.8856,40.8856,66785.0
2019-05-02 13:55:00,56.95,57.01,56.91,57.0,116864.0,40.8856,40.9287,40.8569,40.9215,116864.0
2019-05-02 14:00:00,57.0,57.0,56.94,56.98,81043.0,40.9215,40.9215,40.8785,40.9072,81043.0
2019-05-02 14:05:00,56.98,57.01,56.97,56.99,82458.0,40.9072,40.9287,40.9,40.9144,82458.0
2019-05-02 14:10:00,56.99,57.05,56.98,57.03,100385.0,40.9144,40.9574,40.9072,40.9431,100385.0
2019-05-02 14:15:00,57.03,57.04,57.0,57.0,75582.0,40.9431,40.9503,40.9215,40.9215,75582.0
2019-05-02 14:20:00,57.0,57.03,56.99,57.02,75044.0,40.9215,40.9431,40.9144,40.9359,75044.0
2019-05-02 14:25:00,57.01,57.03,57.0,57.02,88444.0,40.9287,40.9431,40.9215,40.9359,88444.0
2019-05-02 14:30:00,57.02,58.23,57.01,57.04,542898.0,40.9359,41.8046,40.9287,40.9503,542898.0
2019-05-02 14:35:00,57.04,57.07,57.01,57.07,109227.0,40.9503,40.9718,40.9287,40.9718,109227.0
2019-05-02 14:40:00,57.07,57.08,57.04,57.04,53839.0,40.9718,40.979,40.9503,40.9503,53839.0
2019-05-02 14:45:00,57.05,57.09,56.99,57.0,94743.0,40.9574,40.9862,40.9144,40.9215,94743.0
2019-05-02 14:50:00,56.99,57.01,56.97,57.01,96112.0,40.9144,40.9287,40.9,40.9287,96112.0
2019-05-02 14:55:00,57.01,57.01,56.97,56.98,62875.0,40.9287,40.9287,40.9,40.9072,62875.0
2019-05-02 15:00:00,56.97,57.03,56.96,57.03,91193.0,40.9,40.9431,40.8928,40.9431,91193.0
2019-05-02 15:05:00,57.02,57.03,56.99,57.01,93023.0,40.9359,40.9431,40.9144,40.9287,93023.0
2019-05-02 15:10:00,57.0,57.04,57.0,57.03,70453.0,40.9215,40.9503,40.9215,40.9431,70453.0
2019-05-02 15:15:00,57.02,57.05,57.0,57.02,84146.0,40.9359,40.9574,40.9215,40.9359,84146.0
2019-05-02 15:20:00,57.01,57.03,57.01,57.02,72024.0,40.9287,40.9431,40.9287,40.9359,72024.0
2019-05-02 15:25:00,57.01,57.04,56.99,57.04,81520.0,40.9287,40.9503,40.9144,40.9503,81520.0
2019-05-02 15:30:00,57.03,57.05,57.01,57.02,113130.0,40.9431,40.9574,40.9287,40.9359,113130.0
2019-05-02 15:35:00,57.02,57.04,57.01,57.03,105517.0,40.9359,40.9503,40.9287,40.9431,105517.0
2019-05-02 15:40:00,57.03,57.04,57.0,57.02,145725.0,40.9431,40.9503,40.9215,40.9359,145725.0
2019-05-02 15:45:00,57.02,57.03,56.97,57.0,274925.0,40.9359,40.9431,40.9,40.9215,274925.0
2019-05-02 15:50:00,57.0,57.02,56.94,57.0,296283.0,40.9215,40.9359,40.8785,40.9215,296283.0
2019-05-02 15:55:00,57.0,57.02,56.95,57.0,434937.0,40.9215,40.9359,40.8856,40.9215,434937.0
2019-05-03 09:30:00,57.15,57.22,56.97,56.98,298834.0,41.0292,41.0795,40.9,40.9072,298834.0
2019-05-03 09:35:00,56.97,57.19,56.97,57.1,60616.0,40.9,41.0579,40.9,40.9933,60616.0
2019-05-03 09:40:00,57.09,57.16,57.08,57.12,94368.0,40.9862,41.0364,40.979,41.0077,94368.0
2019-05-03 09:45:00,57.13,57.13,57.05,57.11,93086.0,41.0149,41.0149,40.9574,41.0005,93086.0
2019-05-03 09:50:00,57.1,57.1,56.95,56.99,76300.0,40.9933,40.9933,40.8856,40.9144,76300.0
2019-05-03 09:55:00,56.99,56.99,56.87,56.93,119676.0,40.9144,40.9144,40.8282,40.8713,119676.0
2019-05-03 10:00:00,56.93,57.0,56.92,56.97,124512.0,40.8713,40.9215,40.8641,40.9,124512.0
2019-05-03 10:05:00,56.97,57.01,56.91,57.0,94796.0,40.9,40.9287,40.8569,40.9215,94796.0
2019-05-03 10:10:00,57.01,57.03,56.95,57.01,127378.0,40.9287,40.9431,40.8856,40.9287,127378.0
2019-05-03 10:15:00,57.01,57.01,56.95,56.95,78218.0,40.9287,40.9287,40.8856,40.8856,78218.0
2019-05-03 10:20:00,56.94,57.02,56.94,56.98,84294.0,40.8785,40.9359,40.8785,40.9072,84294.0
2019-05-03 10:25:00,56.99,56.99,56.87,56.87,58027.0,40.9144,40.9144,40.8282,40.8282,58027.0
2019-05-03 10:30:00,56.88,57.0,56.87,56.94,80505.0,40.8354,40.9215,40.8282,40.8785,80505.0
2019-05-03 10:35:00,56.93,56.95,56.88,56.92,67294.0,40.8713,40.8856,40.8354,40.8641,67294.0
2019-05-03 10:40:00,56.92,56.98,56.89,56.98,134067.0,40.8641,40.9072,40.8426,40.9072,134067.0
2019-05-03 10:45:00,56.98,57.1,56.97,57.08,87648.0,40.9072,40.9933,40.9,40.979,87648.0
2019-05-03 10:50:00,57.08,57.1,57.03,57.04,47503.0,40.979,40.9933,40.9431,40.9503,47503.0
2019-05-03 10:55:00,57.04,57.07,57.02,57.05,104324.0,40.9503,40.9718,40.9359,40.9574,104324.0
2019-05-03 11:00:00,57.05,57.13,57.05,57.1,115660.0,40.9574,41.0149,40.9574,40.9933,115660.0
2019-05-03 11:05:00,57.1,57.12,57.07,57.1,133503.0,40.9933,41.0077,40.9718,40.9933,133503.0
2019-05-03 11:10:00,57.11,57.16,57.1,57.15,63134.0,41.0005,41.0364,40.9933,41.0292,63134.0
2019-05-03 11:15:00,57.15,57.15,57.06,57.06,54136.0,41.0292,41.0292,40.9646,40.9646,54136.0
2019-05-03 11:20:00,57.06,57.07,56.95,57.0,82402.0,40.9646,40.9718,40.8856,40.9215,82402.0
2019-05-03 11:25:00,57.0,57.05,56.99,57.04,75777.0,40.9215,40.9574,40.9144,40.9503,75777.0
2019-05-03 11:30:00,57.05,57.08,56.97,57.03,140213.0,40.9574,40.979,40.9,40.9431,140213.0
2019-05-03 11:35:00,57.03,57.07,57.0,57.0,68136.0,40.9431,40.9718,40.9215,40.9215,68136.0
2019-05-03 11:40:00,57.01,57.11,57.01,57.11,59577.0,40.9287,41.0005,40.9287,41.0005,59577.0
2019-05-03 11:45:00,57.1,57.12,57.08,57.08,51847.0,40.9933,41.0077,40.979,40.979,51847.0
2019-05-03 11:50:00,57.08,57.14,57.08,57.12,50690.0,40.979,41.022,40.979,41.0077,50690.0
2019-05-03 11:55:00,57.11,57.17,57.11,57.14,70995.0,41.0005,41.0436,41.0005,41.022,70995.0
2019-05-03 12:00:00,57.14,57.16,57.11,57.15,61056.0,41.022,41.0364,41.0005,41.0292,61056.0
2019-05-03 12:05:00,57.15,57.15,57.09,57.11,192412.0,41.0292,41.0292,40.9862,41.0005,192412.0
2019-05-03 12:10:00,57.11,57.2,57.1,57.2,80533.0,41.0005,41.0651,40.9933,41.0651,80533.0
2019-05-03 12:15:00,57.2,57.2,57.16,57.17,68794.0,41.0651,41.0651,41.0364,41.0436,68794.0
2019-05-03 12:20:00,57.17,57.21,57.16,57.2,69718.0,41.0436,41.0723,41.0364,41.0651,69718.0
2019-05-03 12:25:00,57.21,57.27,57.16,57.27,238419.0,41.0723,41.1154,41.0364,41.1154,238419.0
2019-05-03 12:30:00,57.27,57.35,57.26,57.33,66529.0,41.1154,41.1728,41.1082,41.1585,66529.0
2019-05-03 12:35:00,57.33,57.34,57.25,57.26,48642.0,41.1585,41.1656,41.101,41.1082,48642.0
2019-05-03 12:40:00,57.25,57.28,57.24,57.25,57126.0,41.101,41.1226,41.0938,41.101,57126.0
2019-05-03 12:45:00,57.25,57.27,57.24,57.25,71738.0,41.101,41.1154,41.0938,41.101,71738.0
2019-05-03 12:50:00,57.25,57.27,57.23,57.27,33533.0,41.101,41.1154,41.0867,41.1154,33533.0
2019-05-03 12:55:00,57.27,57.28,57.23,57.27,100807.0,41.1154,41.1226,41.0867,41.1154,100807.0
2019-05-03 13:00:00,57.27,57.28,57.25,57.27,84114.0,41.1154,41.1226,41.101,41.1154,84114.0
2019-05-03 13:05:00,57.27,57.32,57.26,57.28,70036.0,41.1154,41.1513,41.1082,41.1226,70036.0
2019-05-03 13:10:00,57.28,57.31,57.27,57.29,68682.0,41.1226,41.1441,41.1154,41.1297,68682.0
2019-05-03 13:15:00,57.3,57.34,57.29,57.33,138536.0,41.1369,41.1656,41.1297,41.1585,138536.0
2019-05-03 13:20:00,57.31,57.33,57.29,57.3,70616.0,41.1441,41.1585,41.1297,41.1369,70616.0
2019-05-03 13:25:00,57.3,57.31,57.29,57.3,39008.0,41.1369,41.1441,41.1297,41.1369,39008.0
2019-05-03 13:30:00,57.3,57.32,57.29,57.32,87640.0,41.1369,41.1513,41.1297,41.1513,87640.0
2019-05-03 13:35:00,57.31,57.32,57.26,57.26,38444.0,41.1441,41.1513,41.1082,41.1082,38444.0
2019-05-03 13:40:00,57.27,57.28,57.26,57.28,67274.0,41.1154,41.1226,41.1082,41.1226,67274.0
2019-05-03 13:45:00,57.28,57.29,57.26,57.27,66139.0,41.1226,41.1297,41.1082,41.1154,66139.0
2019-05-03 13:50:00,57.27,57.33,57.26,57.32,77361.0,41.1154,41.1585,41.1082,41.1513,77361.0
2019-05-03 13:55:00,57.32,57.36,57.31,57.33,77070.0,41.1513,41.18,41.1441,41.1585,77070.0
2019-05-03 14:00:00,57.34,57.34,57.26,57.29,69624.0,41.1656,41.1656,41.1082,41.1297,69624.0
2019-05-03 14:05:00,57.29,57.32,57.27,57.28,64201.0,41.1297,41.1513,41.1154,41.1226,64201.0
2019-05-03 14:10:00,57.28,57.3,57.26,57.29,66767.0,41.1226,41.1369,41.1082,41.1297,66767.0
2019-05-03 14:15:00,57.3,57.31,57.28,57.29,53222.0,41.1369,41.1441,41.1226,41.1297,53222.0
2019-05-03 14:20:00,57.29,57.3,57.26,57.29,70537.0,41.1297,41.1369,41.1082,41.1297,70537.0
2019-05-03 14:25:00,57.29,57.3,57.27,57.29,55355.0,41.1297,41.1369,41.1154,41.1297,55355.0
2019-05-03 14:30:00,57.28,57.3,57.26,57.26,56829.0,41.1226,41.1369,41.1082,41.1082,56829.0
2019-05-03 14:35:00,57.26,57.27,57.24,57.24,57132.0,41.1082,41.1154,41.0938,41.0938,57132.0
2019-05-03 14:40:00,57.25,57.26,57.23,57.24,47298.0,41.101,41.1082,41.0867,41.0938,47298.0
2019-05-03 14:45:00,57.24,57.26,57.21,57.22,93089.0,41.0938,41.1082,41.0723,41.0795,93089.0
2019-05-03 14:50:00,57.23,57.25,57.21,57.23,62702.0,41.0867,41.101,41.0723,41.0867,62702.0
2019-05-03 14:55:00,57.23,57.24,57.2,57.22,56533.0,41.0867,41.0938,41.0651,41.0795,56533.0
2019-05-03 15:00:00,57.22,57.23,57.19,57.21,67932.0,41.0795,41.0867,41.0579,41.0723,67932.0
2019-05-03 15:05:00,57.21,57.22,57.17,57.18,89419.0,41.0723,41.0795,41.0436,41.0508,89419.0
2019-05-03 15:10:00,57.18,57.19,57.17,57.19,70529.0,41.0508,41.0579,41.0436,41.0579,70529.0
2019-05-03 15:15:00,57.19,57.2,57.18,57.19,49050.0,41.0579,41.0651,41.0508,41.0579,49050.0
2019-05-03 15:20:00,57.18,57.2,57.15,57.2,91749.0,41.0508,41.0651,41.0292,41.0651,91749.0
2019-05-03 15:25:00,57.2,57.23,57.19,57.23,61310.0,41.0651,41.0867,41.0579,41.0867,61310.0
2019-05-03 15:30:00,57.23,57.23,57.16,57.18,164408.0,41.0867,41.0867,41.0364,41.0508,164408.0
2019-05-03 15:35:00,57.18,57.25,57.17,57.23,136265.0,41.0508,41.101,41.0436,41.0867,136265.0
2019-05-03 15:40:00,57.23,57.25,57.19,57.24,105929.0,41.0867,41.101,41.0579,41.0938,105929.0
2019-05-03 15:45:00,57.25,57.28,57.23,57.25,143731.0,41.101,41.1226,41.0867,41.101,143731.0
2019-05-03 15:50:00,57.26,57.26,57.22,57.23,138295.0,41.1082,41.1082,41.0795,41.0867,138295.0
2019-05-03 15:55:00,57.23,57.29,57.22,57.22,628796.0,41.0867,41.1297,41.0795,41.0795,628796.0
2019-05-06 09:30:00,56.85,57.03,56.78,56.99,418100.0,40.8139,40.9431,40.7636,40.9144,418100.0
2019-05-06 09:35:00,56.99,57.09,56.92,56.99,142263.0,40.9144,40.9862,40.8641,40.9144,142263.0
2019-05-06 09:40:00,57.0,57.09,56.98,57.0,152394.0,40.9215,40.9862,40.9072,40.9215,152394.0
2019-05-06 09:45:00,56.98,57.03,56.93,56.96,93205.0,40.9072,40.9431,40.8713,40.8928,93205.0
2019-05-06 09:50:00,56.95,57.04,56.93,56.99,133922.0,40.8856,40.9503,40.8713,40.9144,133922.0
2019-05-06 09:55:00,57.0,57.05,56.93,57.04,201160.0,40.9215,40.9574,40.8713,40.9503,201160.0
2019-05-06 10:00:00,57.04,57.04,56.92,56.97,95639.0,40.9503,40.9503,40.8641,40.9,95639.0
2019-05-06 10:05:00,56.96,57.01,56.92,56.99,99751.0,40.8928,40.9287,40.8641,40.9144,99751.0
2019-05-06 10:10:00,56.99,57.03,56.95,56.98,283928.0,40.9144,40.9431,40.8856,40.9072,283928.0
2019-05-06 10:15:00,56.98,57.03,56.97,57.03,249914.0,40.9072,40.9431,40.9,40.9431,249914.0
2019-05-06 10:20:00,57.03,57.09,56.97,56.99,123829.0,40.9431,40.9862,40.9,40.9144,123829.0
2019-05-06 10:25:00,56.99,57.03,56.98,57.02,52141.0,40.9144,40.9431,40.9072,40.9359,52141.0
2019-05-06 10:30:00,57.02,57.03,56.94,56.97,62174.0,40.9359,40.9431,40.8785,40.9,62174.0
2019-05-06 10:35:00,56.97,56.99,56.94,56.96,76055.0,40.9,40.9144,40.8785,40.8928,76055.0
2019-05-06 10:40:00,56.95,57.01,56.94,56.98,108463.0,40.8856,40.9287,40.8785,40.9072,108463.0
2019-05-06 10:45:00,56.98,57.03,56.97,57.01,44159.0,40.9072,40.9431,40.9,40.9287,44159.0
2019-05-06 10:50:00,57.01,57.02,56.84,56.84,100693.0,40.9287,40.9359,40.8067,40.8067,100693.0
2019-05-06 10:55:00,56.84,56.87,56.74,56.86,141633.0,40.8067,40.8282,40.7349,40.821,141633.0
2019-05-06 11:00:00,56.85,56.87,56.81,56.85,63912.0,40.8139,40.8282,40.7851,40.8139,63912.0
2019-05-06 11:05:00,56.85,56.94,56.82,56.94,74240.0,40.8139,40.8785,40.7923,40.8785,74240.0
2019-05-06 11:10:00,56.94,56.94,56.88,56.92,66358.0,40.8785,40.8785,40.8354,40.8641,66358.0
2019-05-06 11:15:00,56.93,56.93,56.84,56.84,45901.0,40.8713,40.8713,40.8067,40.8067,45901.0
2019-05-06 11:20:00,56.84,56.95,56.83,56.95,107137.0,40.8067,40.8856,40.7995,40.8856,107137.0
2019-05-06 11:25:00,56.95,56.95,56.86,56.9,66645.0,40.8856,40.8856,40.821,40.8497,66645.0
2019-05-06 11:30:00,56.9,56.92,56.8,56.83,165453.0,40.8497,40.8641,40.778,40.7995,165453.0
2019-05-06 11:35:00,56.84,56.89,56.78,56.89,59256.0,40.8067,40.8426,40.7636,40.8426,59256.0
2019-05-06 11:40:00,56.89,56.9,56.87,56.88,54021.0,40.8426,40.8497,40.8282,40.8354,54021.0
2019-05-06 11:45:00,56.88,56.99,56.88,56.99,83374.0,40.8354,40.9144,40.8354,40.9144,83374.0
2019-05-06 11:50:00,56.99,57.0,56.95,56.98,115875.0,40.9144,40.9215,40.8856,40.9072,115875.0
2019-05-06 11:55:00,56.99,57.02,56.95,56.97,135186.0,40.9144,40.9359,40.8856,40.9,135186.0
2019-05-06 12:00:00,56.97,57.04,56.94,56.98,168979.0,40.9,40.9503,40.8785,40.9072,168979.0
2019-05-06 12:05:00,56.98,57.01,56.97,57.0,78398.0,40.9072,40.9287,40.9,40.9215,78398.0
2019-05-06 12:10:00,57.0,57.01,56.96,57.01,65423.0,40.9215,40.9287,40.8928,40.9287,65423.0
2019-05-06 12:15:00,57.0,57.0,56.95,56.97,27874.0,40.9215,40.9215,40.8856,40.9,27874.0
2019-05-06 12:20:00,56.96,56.99,56.95,56.97,32906.0,40.8928,40.9144,40.8856,40.9,32906.0
2019-05-06 12:25:00,56.97,56.97,56.92,56.96,35167.0,40.9,40.9,40.8641,40.8928,35167.0
2019-05-06 12:30:00,56.96,56.97,56.94,56.96,39232.0,40.8928,40.9,40.8785,40.8928,39232.0
2019-05-06 12:35:00,56.96,57.03,56.96,57.01,75895.0,40.8928,40.9431,40.8928,40.9287,75895.0
2019-05-06 12:40:00,57.02,57.02,56.97,56.97,79493.0,40.9359,40.9359,40.9,40.9,79493.0
2019-05-06 12:45:00,56.98,57.0,56.97,56.98,25888.0,40.9072,40.9215,40.9,40.9072,25888.0
2019-05-06 12:50:00,56.99,57.02,56.97,57.02,88414.0,40.9144,40.9359,40.9,40.9359,88414.0
2019-05-06 12:55:00,57.02,57.02,56.98,57.01,33964.0,40.9359,40.9359,40.9072,40.9287,33964.0
2019-05-06 13:00:00,57.0,57.01,56.99,57.0,37178.0,40.9215,40.9287,40.9144,40.9215,37178.0
2019-05-06 13:05:00,57.01,57.03,56.97,56.97,97670.0,40.9287,40.9431,40.9,40.9,97670.0
2019-05-06 13:10:00,56.97,56.98,56.94,56.94,181146.0,40.9,40.9072,40.8785,40.8785,181146.0
2019-05-06 13:15:00,56.94,56.95,56.91,56.93,55714.0,40.8785,40.8856,40.8569,40.8713,55714.0
2019-05-06 13:20:00,56.93,56.94,56.92,56.94,45794.0,40.8713,40.8785,40.8641,40.8785,45794.0
2019-05-06 13:25:00,56.93,56.97,56.93,56.94,43368.0,40.8713,40.9,40.8713,40.8785,43368.0
2019-05-06 13:30:00,56.94,56.95,56.92,56.94,59687.0,40.8785,40.8856,40.8641,40.8785,59687.0
2019-05-06 13:35:00,56.94,56.95,56.9,56.91,44827.0,40.8785,40.8856,40.8497,40.8569,44827.0
2019-05-06 13:40:00,56.91,56.92,56.88,56.91,43848.0,40.8569,40.8641,40.8354,40.8569,43848.0
2019-05-06 13:45:00,56.91,56.92,56.89,56.92,40580.0,40.8569,40.8641,40.8426,40.8641,40580.0
2019-05-06 13:50:00,56.92,56.92,56.88,56.9,28903.0,40.8641,40.8641,40.8354,40.8497,28903.0
2019-05-06 13:55:00,56.89,56.91,56.89,56.9,26497.0,40.8426,40.8569,40.8426,40.8497,26497.0
2019-05-06 14:00:00,56.89,56.92,56.87,56.91,83813.0,40.8426,40.8641,40.8282,40.8569,83813.0
2019-05-06 14:05:00,56.92,56.95,56.9,56.95,52706.0,40.8641,40.8856,40.8497,40.8856,52706.0
2019-05-06 14:10:00,56.95,56.99,56.94,56.98,70154.0,40.8856,40.9144,40.8785,40.9072,70154.0
2019-05-06 14:15:00,56.98,56.99,56.95,56.96,32276.0,40.9072,40.9144,40.8856,40.8928,32276.0
2019-05-06 14:20:00,56.96,56.98,56.94,56.95,32876.0,40.8928,40.9072,40.8785,40.8856,32876.0
2019-05-06 14:25:00,56.94,56.98,56.94,56.97,24417.0,40.8785,40.9072,40.8785,40.9,24417.0
2019-05-06 14:30:00,56.98,57.0,56.97,56.98,75395.0,40.9072,40.9215,40.9,40.9072,75395.0
2019-05-06 14:35:00,56.99,57.0,56.95,56.95,143346.0,40.9144,40.9215,40.8856,40.8856,143346.0
2019-05-06 14:40:00,56.95,56.98,56.94,56.96,34479.0,40.8856,40.9072,40.8785,40.8928,34479.0
2019-05-06 14:45:00,56.96,57.0,56.96,56.98,245265.0,40.8928,40.9215,40.8928,40.9072,245265.0
2019-05-06 14:50:00,56.98,57.0,56.96,56.98,115688.0,40.9072,40.9215,40.8928,40.9072,115688.0
2019-05-06 14:55:00,56.98,56.99,56.93,56.93,79567.0,40.9072,40.9144,40.8713,40.8713,79567.0
2019-05-06 15:00:00,56.94,56.97,56.91,56.96,89849.0,40.8785,40.9,40.8569,40.8928,89849.0
2019-05-06 15:05:00,56.96,56.99,56.94,56.96,79838.0,40.8928,40.9144,40.8785,40.8928,79838.0
2019-05-06 15:10:00,56.96,56.99,56.96,56.98,67767.0,40.8928,40.9144,40.8928,40.9072,67767.0
2019-05-06 15:15:00,56.98,57.01,56.97,56.98,63197.0,40.9072,40.9287,40.9,40.9072,63197.0
2019-05-06 15:20:00,56.98,57.03,56.97,57.02,139512.0,40.9072,40.9431,40.9,40.9359,139512.0
2019-05-06 15:25:00,57.03,57.03,56.97,56.97,61136.0,40.9431,40.9431,40.9,40.9,61136.0
2019-05-06 15:30:00,56.98,56.98,56.93,56.94,123719.0,40.9072,40.9072,40.8713,40.8785,123719.0
2019-05-06 15:35:00,56.93,56.99,56.93,56.98,164326.0,40.8713,40.9144,40.8713,40.9072,164326.0
2019-05-06 15:40:00,56.98,56.99,56.94,56.96,129080.0,40.9072,40.9144,40.8785,40.8928,129080.0
2019-05-06 15:45:00,56.96,56.97,56.91,56.97,213222.0,40.8928,40.9,40.8569,40.9,213222.0
2019-05-06 15:50:00,56.97,57.0,56.95,56.97,272032.0,40.9,40.9215,40.8856,40.9,272032.0
2019-05-06 15:55:00,56.96,56.97,56.89,56.91,546334.0,40.8928,40.9,40.8426,40.8569,546334.0
2019-05-07 09:30:00,56.69,56.81,56.58,56.74,308486.0,40.699,40.7851,40.62,40.7349,308486.0
2019-05-07 09:35:00,56.74,56.82,56.58,56.64,135947.0,40.7349,40.7923,40.62,40.6631,135947.0
2019-05-07 09:40:00,56.65,56.69,56.56,56.59,156035.0,40.6703,40.699,40.6057,40.6272,156035.0
2019-05-07 09:45:00,56.59,56.63,56.34,56.37,204623.0,40.6272,40.6559,40.4477,40.4692,204623.0
2019-05-07 09:50:00,56.37,56.43,56.33,56.4,153742.0,40.4692,40.5123,40.4405,40.4908,153742.0
2019-05-07 09:55:00,56.41,56.47,56.37,56.43,212134.0,40.498,40.541,40.4692,40.5123,212134.0
2019-05-07 10:00:00,56.43,56.51,56.36,56.38,143912.0,40.5123,40.5698,40.4621,40.4764,143912.0
2019-05-07 10:05:00,56.38,56.46,56.36,56.44,124411.0,40.4764,40.5339,40.4621,40.5195,124411.0
2019-05-07 10:10:00,56.44,56.49,56.42,56.47,134827.0,40.5195,40.5554,40.5051,40.541,134827.0
2019-05-07 10:15:00,56.47,56.47,56.37,56.43,125258.0,40.541,40.541,40.4692,40.5123,125258.0
2019-05-07 10:20:00,56.42,56.46,56.4,56.42,91131.0,40.5051,40.5339,40.4908,40.5051,91131.0
2019-05-07 10:25:00,56.42,56.59,56.4,56.59,168292.0,40.5051,40.6272,40.4908,40.6272,168292.0
2019-05-07 10:30:00,56.58,56.58,56.5,56.55,165513.0,40.62,40.62,40.5626,40.5985,165513.0
2019-05-07 10:35:00,56.55,56.61,56.51,56.6,149146.0,40.5985,40.6415,40.5698,40.6344,149146.0
2019-05-07 10:40:00,56.6,56.67,56.54,56.54,119731.0,40.6344,40.6846,40.5913,40.5913,119731.0
2019-05-07 10:45:00,56.53,56.59,56.53,56.55,61098.0,40.5841,40.6272,40.5841,40.5985,61098.0
2019-05-07 10:50:00,56.55,56.56,56.5,56.54,65951.0,40.5985,40.6057,40.5626,40.5913,65951.0
2019-05-07 10:55:00,56.54,56.57,56.52,56.53,101426.0,40.5913,40.6128,40.5769,40.5841,101426.0
2019-05-07 11:00:00,56.54,56.68,56.53,56.66,211679.0,40.5913,40.6918,40.5841,40.6774,211679.0
2019-05-07 11:05:00,56.66,56.75,56.65,56.73,126590.0,40.6774,40.7421,40.6703,40.7277,126590.0
2019-05-07 11:10:00,56.73,56.8,56.72,56.73,124952.0,40.7277,40.778,40.7205,40.7277,124952.0
2019-05-07 11:15:00,56.73,56.75,56.67,56.68,93420.0,40.7277,40.7421,40.6846,40.6918,93420.0
2019-05-07 11:20:00,56.68,56.68,56.56,56.62,125250.0,40.6918,40.6918,40.6057,40.6487,125250.0
2019-05-07 11:25:00,56.62,56.62,56.53,56.55,90982.0,40.6487,40.6487,40.5841,40.5985,90982.0
2019-05-07 11:30:00,56.56,56.68,56.56,56.62,75146.0,40.6057,40.6918,40.6057,40.6487,75146.0
2019-05-07 11:35:00,56.61,56.62,56.51,56.55,74111.0,40.6415,40.6487,40.5698,40.5985,74111.0
2019-05-07 11:40:00,56.54,56.57,56.46,56.47,121758.0,40.5913,40.6128,40.5339,40.541,121758.0
2019-05-07 11:45:00,56.46,56.5,56.43,56.46,58399.0,40.5339,40.5626,40.5123,40.5339,58399.0
2019-05-07 11:50:00,56.45,56.46,56.39,56.45,87618.0,40.5267,40.5339,40.4836,40.5267,87618.0
2019-05-07 11:55:00,56.45,56.5,56.4,56.5,49465.0,40.5267,40.5626,40.4908,40.5626,49465.0
2019-05-07 12:00:00,56.5,56.5,56.4,56.43,70040.0,40.5626,40.5626,40.4908,40.5123,70040.0
2019-05-07 12:05:00,56.43,56.46,56.4,56.41,66001.0,40.5123,40.5339,40.4908,40.498,66001.0
2019-05-07 12:10:00,56.4,56.45,56.39,56.44,54698.0,40.4908,40.5267,40.4836,40.5195,54698.0
2019-05-07 12:15:00,56.45,56.5,56.44,56.48,63057.0,40.5267,40.5626,40.5195,40.5482,63057.0
2019-05-07 12:20:00,56.48,56.5,56.45,56.47,63677.0,40.5482,40.5626,40.5267,40.541,63677.0
2019-05-07 12:25:00,56.47,56.5,56.47,56.48,53004.0,40.541,40.5626,40.541,40.5482,53004.0
2019-05-07 12:30:00,56.47,56.52,56.47,56.48,75715.0,40.541,40.5769,40.541,40.5482,75715.0
2019-05-07 12:35:00,56.49,56.5,56.44,56.46,69264.0,40.5554,40.5626,40.5195,40.5339,69264.0
2019-05-07 12:40:00,56.45,56.5,56.45,56.49,55280.0,40.5267,40.5626,40.5267,40.5554,55280.0
2019-05-07 12:45:00,56.49,56.52,56.48,56.51,61803.0,40.5554,40.5769,40.5482,40.5698,61803.0
2019-05-07 12:50:00,56.51,56.53,56.5,56.5,139495.0,40.5698,40.5841,40.5626,40.5626,139495.0
2019-05-07 12:55:00,56.51,56.51,56.48,56.48,81360.0,40.5698,40.5698,40.5482,40.5482,81360.0
2019-05-07 13:00:00,56.47,56.47,56.44,56.47,79787.0,40.541,40.541,40.5195,40.541,79787.0
2019-05-07 13:05:00,56.47,56.5,56.41,56.44,109773.0,40.541,40.5626,40.498,40.5195,109773.0
2019-05-07 13:10:00,56.44,56.44,56.4,56.42,56075.0,40.5195,40.5195,40.4908,40.5051,56075.0
2019-05-07 13:15:00,56.41,56.44,56.38,56.42,97770.0,40.498,40.5195,40.4764,40.5051,97770.0
2019-05-07 13:20:00,56.41,56.42,56.37,56.38,73250.0,40.498,40.5051,40.4692,40.4764,73250.0
2019-05-07 13:25:00,56.38,56.43,56.38,56.42,73943.0,40.4764,40.5123,40.4764,40.5051,73943.0
2019-05-07 13:30:00,56.43,56.45,56.37,56.43,84232.0,40.5123,40.5267,40.4692,40.5123,84232.0
2019-05-07 13:35:00,56.43,56.44,56.37,56.4,61054.0,40.5123,40.5195,40.4692,40.4908,61054.0
2019-05-07 13:40:00,56.4,56.41,56.36,56.38,54206.0,40.4908,40.498,40.4621,40.4764,54206.0
2019-05-07 13:45:00,56.38,56.44,56.38,56.43,87754.0,40.4764,40.5195,40.4764,40.5123,87754.0
2019-05-07 13:50:00,56.44,56.48,56.42,56.46,80993.0,40.5195,40.5482,40.5051,40.5339,80993.0
2019-05-07 13:55:00,56.46,56.48,56.44,56.47,77304.0,40.5339,40.5482,40.5195,40.541,77304.0
2019-05-07 14:00:00,56.45,56.49,56.43,56.48,170419.0,40.5267,40.5554,40.5123,40.5482,170419.0
2019-05-07 14:05:00,56.47,56.53,56.47,56.5,102196.0,40.541,40.5841,40.541,40.5626,102196.0
2019-05-07 14:10:00,56.5,56.53,56.47,56.5,91374.0,40.5626,40.5841,40.541,40.5626,91374.0
2019-05-07 14:15:00,56.5,56.55,56.49,56.54,85394.0,40.5626,40.5985,40.5554,40.5913,85394.0
2019-05-07 14:20:00,56.55,56.6,56.46,56.47,93467.0,40.5985,40.6344,40.5339,40.541,93467.0
2019-05-07 14:25:00,56.47,56.48,56.42,56.44,83532.0,40.541,40.5482,40.5051,40.5195,83532.0
2019-05-07 14:30:00,56.43,56.47,56.38,56.38,102354.0,40.5123,40.541,40.4764,40.4764,102354.0
2019-05-07 14:35:00,56.38,56.41,56.35,56.4,83538.0,40.4764,40.498,40.4549,40.4908,83538.0
2019-05-07 14:40:00,56.4,56.47,56.4,56.43,111480.0,40.4908,40.541,40.4908,40.5123,111480.0
2019-05-07 14:45:00,56.43,56.45,56.38,56.39,78974.0,40.5123,40.5267,40.4764,40.4836,78974.0
2019-05-07 14:50:00,56.39,56.53,56.39,56.53,114405.0,40.4836,40.5841,40.4836,40.5841,114405.0
2019-05-07 14:55:00,56.53,56.55,56.48,56.52,100368.0,40.5841,40.5985,40.5482,40.5769,100368.0
2019-05-07 15:00:00,56.51,56.53,56.47,56.48,133232.0,40.5698,40.5841,40.541,40.5482,133232.0
2019-05-07 15:05:00,56.49,56.52,56.46,56.51,145308.0,40.5554,40.5769,40.5339,40.5698,145308.0
2019-05-07 15:10:00,56.5,56.53,56.46,56.48,97920.0,40.5626,40.5841,40.5339,40.5482,97920.0
2019-05-07 15:15:00,56.48,56.51,56.43,56.47,95018.0,40.5482,40.5698,40.5123,40.541,95018.0
2019-05-07 15:20:00,56.47,56.51,56.45,56.46,102571.0,40.541,40.5698,40.5267,40.5339,102571.0
2019-05-07 15:25:00,56.46,56.49,56.45,56.47,99386.0,40.5339,40.5554,40.5267,40.541,99386.0
2019-05-07 15:30:00,56.46,56.49,56.4,56.45,159526.0,40.5339,40.5554,40.4908,40.5267,159526.0
2019-05-07 15:35:00,56.45,56.46,56.4,56.42,215926.0,40.5267,40.5339,40.4908,40.5051,215926.0
2019-05-07 15:40:00,56.43,56.51,56.42,56.5,141124.0,40.5123,40.5698,40.5051,40.5626,141124.0
2019-05-07 15:45:00,56.5,56.52,56.46,56.52,230669.0,40.5626,40.5769,40.5339,40.5769,230669.0
2019-05-07 15:50:00,56.52,56.68,56.49,56.67,301665.0,40.5769,40.6918,40.5554,40.6846,301665.0
2019-05-07 15:55:00,56.67,56.77,56.59,56.63,1110522.0,40.6846,40.7564,40.6272,40.6559,1110522.0
2019-05-08 09:30:00,56.66,56.7,56.28,56.4,332605.0,40.6774,40.7062,40.4046,40.4908,332605.0
2019-05-08 09:35:00,56.41,56.54,56.28,56.37,163152.0,40.498,40.5913,40.4046,40.4692,163152.0
2019-05-08 09:40:00,56.37,56.6,56.36,56.41,154170.0,40.4692,40.6344,40.4621,40.498,154170.0
2019-05-08 09:45:00,56.4,56.47,56.38,56.43,133072.0,40.4908,40.541,40.4764,40.5123,133072.0
2019-05-08 09:50:00,56.44,56.52,56.42,56.45,120382.0,40.5195,40.5769,40.5051,40.5267,120382.0
2019-05-08 09:55:00,56.46,56.51,56.45,56.51,94744.0,40.5339,40.5698,40.5267,40.5698,94744.0
2019-05-08 10:00:00,56.51,56.53,56.42,56.44,88695.0,40.5698,40.5841,40.5051,40.5195,88695.0
2019-05-08 10:05:00,56.44,56.5,56.42,56.49,92994.0,40.5195,40.5626,40.5051,40.5554,92994.0
2019-05-08 10:10:00,56.49,56.5,56.41,56.45,60545.0,40.5554,40.5626,40.498,40.5267,60545.0
2019-05-08 10:15:00,56.46,56.54,56.45,56.46,257763.0,40.5339,40.5913,40.5267,40.5339,257763.0
2019-05-08 10:20:00,56.46,56.48,56.41,56.46,99286.0,40.5339,40.5482,40.498,40.5339,99286.0
2019-05-08 10:25:00,56.46,56.48,56.43,56.45,50382.0,40.5339,40.5482,40.5123,40.5267,50382.0
2019-05-08 10:30:00,56.45,56.5,56.44,56.49,68375.0,40.5267,40.5626,40.5195,40.5554,68375.0
2019-05-08 10:35:00,56.49,56.5,56.38,56.41,67753.0,40.5554,40.5626,40.4764,40.498,67753.0
2019-05-08 10:40:00,56.41,56.48,56.4,56.44,74907.0,40.498,40.5482,40.4908,40.5195,74907.0
2019-05-08 10:45:00,56.44,56.53,56.43,56.52,311642.0,40.5195,40.5841,40.5123,40.5769,311642.0
2019-05-08 10:50:00,56.52,56.53,56.47,56.48,368739.0,40.5769,40.5841,40.541,40.5482,368739.0
2019-05-08 10:55:00,56.48,56.59,56.43,56.57,228381.0,40.5482,40.6272,40.5123,40.6128,228381.0
2019-05-08 11:00:00,56.57,56.68,56.48,56.55,232634.0,40.6128,40.6918,40.5482,40.5985,232634.0
2019-05-08 11:05:00,56.54,56.57,56.44,56.45,99204.0,40.5913,40.6128,40.5195,40.5267,99204.0
2019-05-08 11:10:00,56.45,56.49,56.43,56.44,90215.0,40.5267,40.5554,40.5123,40.5195,90215.0
2019-05-08 11:15:00,56.43,56.51,56.43,56.49,131943.0,40.5123,40.5698,40.5123,40.5554,131943.0
2019-05-08 11:20:00,56.48,56.52,56.45,56.49,91687.0,40.5482,40.5769,40.5267,40.5554,91687.0
2019-05-08 11:25:00,56.48,56.52,56.46,56.47,80164.0,40.5482,40.5769,40.5339,40.541,80164.0
2019-05-08 11:30:00,56.46,56.51,56.38,56.45,182760.0,40.5339,40.5698,40.4764,40.5267,182760.0
2019-05-08 11:35:00,56.45,56.48,56.37,56.39,144928.0,40.5267,40.5482,40.4692,40.4836,144928.0
2019-05-08 11:40:00,56.4,56.48,56.39,56.42,37704.0,40.4908,40.5482,40.4836,40.5051,37704.0
2019-05-08 11:45:00,56.41,56.42,56.33,56.34,105260.0,40.498,40.5051,40.4405,40.4477,105260.0
2019-05-08 11:50:00,56.34,56.38,56.33,56.37,97180.0,40.4477,40.4764,40.4405,40.4692,97180.0
2019-05-08 11:55:00,56.38,56.43,56.36,56.36,59384.0,40.4764,40.5123,40.4621,40.4621,59384.0
2019-05-08 12:00:00,56.36,56.37,56.25,56.27,105410.0,40.4621,40.4692,40.3831,40.3975,105410.0
2019-05-08 12:05:00,56.27,56.3,56.25,56.3,64983.0,40.3975,40.419,40.3831,40.419,64983.0
2019-05-08 12:10:00,56.29,56.31,56.27,56.3,58811.0,40.4118,40.4262,40.3975,40.419,58811.0
2019-05-08 12:15:00,56.29,56.31,56.27,56.28,67764.0,40.4118,40.4262,40.3975,40.4046,67764.0
2019-05-08 12:20:00,56.28,56.31,56.26,56.3,49051.0,40.4046,40.4262,40.3903,40.419,49051.0
2019-05-08 12:25:00,56.29,56.32,56.27,56.31,93920.0,40.4118,40.4334,40.3975,40.4262,93920.0
2019-05-08 12:30:00,56.31,56.42,56.29,56.42,75625.0,40.4262,40.5051,40.4118,40.5051,75625.0
2019-05-08 12:35:00,56.41,56.52,56.39,56.47,237194.0,40.498,40.5769,40.4836,40.541,237194.0
2019-05-08 12:40:00,56.46,56.5,56.45,56.48,52451.0,40.5339,40.5626,40.5267,40.5482,52451.0
2019-05-08 12:45:00,56.48,56.5,56.45,56.46,191894.0,40.5482,40.5626,40.5267,40.5339,191894.0
2019-05-08 12:50:00,56.47,56.49,56.46,56.46,105382.0,40.541,40.5554,40.5339,40.5339,105382.0
2019-05-08 12:55:00,56.47,56.52,56.46,56.5,79691.0,40.541,40.5769,40.5339,40.5626,79691.0
2019-05-08 13:00:00,56.51,56.53,56.48,56.51,76494.0,40.5698,40.5841,40.5482,40.5698,76494.0
2019-05-08 13:05:00,56.51,56.52,56.47,56.48,46980.0,40.5698,40.5769,40.541,40.5482,46980.0
2019-05-08 13:10:00,56.47,56.49,56.45,56.48,53622.0,40.541,40.5554,40.5267,40.5482,53622.0
2019-05-08 13:15:00,56.48,56.51,56.48,56.48,42874.0,40.5482,40.5698,40.5482,40.5482,42874.0
2019-05-08 13:20:00,56.48,56.51,56.47,56.47,36071.0,40.5482,40.5698,40.541,40.541,36071.0
2019-05-08 13:25:00,56.48,56.49,56.45,56.48,33988.0,40.5482,40.5554,40.5267,40.5482,33988.0
2019-05-08 13:30:00,56.48,56.51,56.47,56.48,36807.0,40.5482,40.5698,40.541,40.5482,36807.0
2019-05-08 13:35:00,56.49,56.5,56.42,56.44,54607.0,40.5554,40.5626,40.5051,40.5195,54607.0
2019-05-08 13:40:00,56.43,56.47,56.41,56.46,28941.0,40.5123,40.541,40.498,40.5339,28941.0
2019-05-08 13:45:00,56.46,56.48,56.41,56.44,45705.0,40.5339,40.5482,40.498,40.5195,45705.0
2019-05-08 13:50:00,56.44,56.45,56.41,56.42,41930.0,40.5195,40.5267,40.498,40.5051,41930.0
2019-05-08 13:55:00,56.43,56.48,56.42,56.48,30518.0,40.5123,40.5482,40.5051,40.5482,30518.0
2019-05-08 14:00:00,56.48,56.5,56.42,56.44,45351.0,40.5482,40.5626,40.5051,40.5195,45351.0
2019-05-08 14:05:00,56.44,56.49,56.43,56.47,192487.0,40.5195,40.5554,40.5123,40.541,192487.0
2019-05-08 14:10:00,56.47,56.48,56.44,56.46,34625.0,40.541,40.5482,40.5195,40.5339,34625.0
2019-05-08 14:15:00,56.47,56.49,56.45,56.48,69448.0,40.541,40.5554,40.5267,40.5482,69448.0
2019-05-08 14:20:00,56.49,56.5,56.47,56.49,39654.0,40.5554,40.5626,40.541,40.5554,39654.0
2019-05-08 14:25:00,56.49,56.57,56.46,56.55,299992.0,40.5554,40.6128,40.5339,40.5985,299992.0
2019-05-08 14:30:00,56.55,56.59,56.5,56.57,99734.0,40.5985,40.6272,40.5626,40.6128,99734.0
2019-05-08 14:35:00,56.57,56.58,56.52,56.53,52450.0,40.6128,40.62,40.5769,40.5841,52450.0
2019-05-08 14:40:00,56.52,56.55,56.49,56.5,69256.0,40.5769,40.5985,40.5554,40.5626,69256.0
2019-05-08 14:45:00,56.51,56.51,56.45,56.5,56771.0,40.5698,40.5698,40.5267,40.5626,56771.0
2019-05-08 14:50:00,56.51,56.51,56.47,56.49,83587.0,40.5698,40.5698,40.541,40.5554,83587.0
2019-05-08 14:55:00,56.49,56.5,56.48,56.48,33992.0,40.5554,40.5626,40.5482,40.5482,33992.0
2019-05-08 15:00:00,56.49,56.53,56.49,56.51,71922.0,40.5554,40.5841,40.5554,40.5698,71922.0
2019-05-08 15:05:00,56.51,56.54,56.49,56.51,52080.0,40.5698,40.5913,40.5554,40.5698,52080.0
2019-05-08 15:10:00,56.51,56.52,56.49,56.51,39740.0,40.5698,40.5769,40.5554,40.5698,39740.0
2019-05-08 15:15:00,56.5,56.53,56.5,56.51,85836.0,40.5626,40.5841,40.5626,40.5698,85836.0
2019-05-08 15:20:00,56.51,56.53,56.51,56.52,85326.0,40.5698,40.5841,40.5698,40.5769,85326.0
2019-05-08 15:25:00,56.51,56.55,56.49,56.5,93320.0,40.5698,40.5985,40.5554,40.5626,93320.0
2019-05-08 15:30:00,56.49,56.51,56.46,56.46,67576.0,40.5554,40.5698,40.5339,40.5339,67576.0
2019-05-08 15:35:00,56.47,56.48,56.45,56.46,54735.0,40.541,40.5482,40.5267,40.5339,54735.0
2019-05-08 15:40:00,56.46,56.46,56.37,56.38,231441.0,40.5339,40.5339,40.4692,40.4764,231441.0
2019-05-08 15:45:00,56.39,56.39,56.31,56.37,462538.0,40.4836,40.4836,40.4262,40.4692,462538.0
2019-05-08 15:50:00,56.36,56.37,56.31,56.34,245272.0,40.4621,40.4692,40.4262,40.4477,245272.0
2019-05-08 15:55:00,56.33,56.41,56.31,56.39,685026.0,40.4405,40.498,40.4262,40.4836,685026.0
2019-05-09 09:30:00,56.12,56.4,56.12,56.3,430749.0,40.2898,40.4908,40.2898,40.419,430749.0
2019-05-09 09:35:00,56.29,56.33,56.22,56.27,179265.0,40.4118,40.4405,40.3616,40.3975,179265.0
2019-05-09 09:40:00,56.27,56.31,56.22,56.24,161466.0,40.3975,40.4262,40.3616,40.3759,161466.0
2019-05-09 09:45:00,56.24,56.26,56.14,56.14,98542.0,40.3759,40.3903,40.3041,40.3041,98542.0
2019-05-09 09:50:00,56.15,56.27,56.11,56.21,177941.0,40.3113,40.3975,40.2826,40.3544,177941.0
2019-05-09 09:55:00,56.2,56.22,56.08,56.1,214191.0,40.3472,40.3616,40.2611,40.2754,214191.0
2019-05-09 10:00:00,56.11,56.11,55.95,55.96,230877.0,40.2826,40.2826,40.1677,40.1749,230877.0
2019-05-09 10:05:00,55.96,56.1,55.94,56.05,117627.0,40.1749,40.2754,40.1605,40.2395,117627.0
2019-05-09 10:10:00,56.05,56.25,56.04,56.24,105078.0,40.2395,40.3831,40.2323,40.3759,105078.0
2019-05-09 10:15:00,56.24,56.32,56.23,56.24,125591.0,40.3759,40.4334,40.3687,40.3759,125591.0
2019-05-09 10:20:00,56.24,56.29,56.23,56.28,248435.0,40.3759,40.4118,40.3687,40.4046,248435.0
2019-05-09 10:25:00,56.28,56.28,56.19,56.23,497262.0,40.4046,40.4046,40.34,40.3687,497262.0
2019-05-09 10:30:00,56.23,56.24,56.18,56.2,90853.0,40.3687,40.3759,40.3328,40.3472,90853.0
2019-05-09 10:35:00,56.21,56.24,56.18,56.24,76773.0,40.3544,40.3759,40.3328,40.3759,76773.0
2019-05-09 10:40:00,56.23,56.25,56.2,56.21,120120.0,40.3687,40.3831,40.3472,40.3544,120120.0
2019-05-09 10:45:00,56.21,56.23,56.17,56.19,66051.0,40.3544,40.3687,40.3257,40.34,66051.0
2019-05-09 10:50:00,56.2,56.25,56.19,56.23,99456.0,40.3472,40.3831,40.34,40.3687,99456.0
2019-05-09 10:55:00,56.23,56.24,56.16,56.21,67394.0,40.3687,40.3759,40.3185,40.3544,67394.0
2019-05-09 11:00:00,56.2,56.24,56.17,56.18,87330.0,40.3472,40.3759,40.3257,40.3328,87330.0
2019-05-09 11:05:00,56.18,56.18,56.09,56.11,95009.0,40.3328,40.3328,40.2682,40.2826,95009.0
2019-05-09 11:10:00,56.11,56.12,56.04,56.07,106836.0,40.2826,40.2898,40.2323,40.2539,106836.0
2019-05-09 11:15:00,56.07,56.12,56.06,56.07,103419.0,40.2539,40.2898,40.2467,40.2539,103419.0
2019-05-09 11:20:00,56.07,56.07,55.98,56.02,131850.0,40.2539,40.2539,40.1893,40.218,131850.0
2019-05-09 11:25:00,56.02,56.04,55.93,56.0,90279.0,40.218,40.2323,40.1534,40.2036,90279.0
2019-05-09 11:30:00,56.01,56.05,55.99,56.02,136511.0,40.2108,40.2395,40.1964,40.218,136511.0
2019-05-09 11:35:00,56.02,56.03,55.95,55.97,94716.0,40.218,40.2252,40.1677,40.1821,94716.0
2019-05-09 11:40:00,55.98,56.03,55.97,56.0,142737.0,40.1893,40.2252,40.1821,40.2036,142737.0
2019-05-09 11:45:00,56.0,56.01,55.96,56.0,135321.0,40.2036,40.2108,40.1749,40.2036,135321.0
2019-05-09 11:50:00,56.0,56.04,55.97,56.01,154699.0,40.2036,40.2323,40.1821,40.2108,154699.0
2019-05-09 11:55:00,56.01,56.02,55.97,56.0,89300.0,40.2108,40.218,40.1821,40.2036,89300.0
2019-05-09 12:00:00,56.0,56.01,55.96,55.99,84730.0,40.2036,40.2108,40.1749,40.1964,84730.0
2019-05-09 12:05:00,55.99,56.02,55.98,56.01,133182.0,40.1964,40.218,40.1893,40.2108,133182.0
2019-05-09 12:10:00,56.0,56.05,55.99,56.04,85953.0,40.2036,40.2395,40.1964,40.2323,85953.0
2019-05-09 12:15:00,56.04,56.17,56.04,56.14,83088.0,40.2323,40.3257,40.2323,40.3041,83088.0
2019-05-09 12:20:00,56.13,56.15,56.1,56.11,61462.0,40.2969,40.3113,40.2754,40.2826,61462.0
2019-05-09 12:25:00,56.11,56.21,56.1,56.13,206964.0,40.2826,40.3544,40.2754,40.2969,206964.0
2019-05-09 12:30:00,56.14,56.19,56.13,56.18,241485.0,40.3041,40.34,40.2969,40.3328,241485.0
2019-05-09 12:35:00,56.18,56.22,56.15,56.19,276126.0,40.3328,40.3616,40.3113,40.34,276126.0
2019-05-09 12:40:00,56.2,56.34,56.19,56.29,197032.0,40.3472,40.4477,40.34,40.4118,197032.0
2019-05-09 12:45:00,56.29,56.33,56.23,56.28,131162.0,40.4118,40.4405,40.3687,40.4046,131162.0
2019-05-09 12:50:00,56.28,56.3,56.21,56.26,203874.0,40.4046,40.419,40.3544,40.3903,203874.0
2019-05-09 12:55:00,56.25,56.31,56.22,56.23,170089.0,40.3831,40.4262,40.3616,40.3687,170089.0
2019-05-09 13:00:00,56.23,56.32,56.23,56.32,191606.0,40.3687,40.4334,40.3687,40.4334,191606.0
2019-05-09 13:05:00,56.32,56.37,56.3,56.33,105311.0,40.4334,40.4692,40.419,40.4405,105311.0
2019-05-09 13:10:00,56.33,56.34,56.29,56.34,90273.0,40.4405,40.4477,40.4118,40.4477,90273.0
2019-05-09 13:15:00,56.34,56.34,56.3,56.31,68909.0,40.4477,40.4477,40.419,40.4262,68909.0
2019-05-09 13:20:00,56.3,56.35,56.3,56.32,58825.0,40.419,40.4549,40.419,40.4334,58825.0
2019-05-09 13:25:00,56.32,56.34,56.31,56.33,73237.0,40.4334,40.4477,40.4262,40.4405,73237.0
2019-05-09 13:30:00,56.32,56.33,56.26,56.3,56417.0,40.4334,40.4405,40.3903,40.419,56417.0
2019-05-09 13:35:00,56.29,56.3,56.26,56.3,54396.0,40.4118,40.419,40.3903,40.419,54396.0
2019-05-09 13:40:00,56.3,56.3,56.25,56.28,78226.0,40.419,40.419,40.3831,40.4046,78226.0
2019-05-09 13:45:00,56.27,56.34,56.25,56.31,98855.0,40.3975,40.4477,40.3831,40.4262,98855.0
2019-05-09 13:50:00,56.31,56.31,56.25,56.27,128003.0,40.4262,40.4262,40.3831,40.3975,128003.0
2019-05-09 13:55:00,56.26,56.28,56.24,56.26,62847.0,40.3903,40.4046,40.3759,40.3903,62847.0
2019-05-09 14:00:00,56.26,56.29,56.22,56.24,94362.0,40.3903,40.4118,40.3616,40.3759,94362.0
2019-05-09 14:05:00,56.25,56.32,56.22,56.32,65505.0,40.3831,40.4334,40.3616,40.4334,65505.0
2019-05-09 14:10:00,56.32,56.35,56.29,56.34,52845.0,40.4334,40.4549,40.4118,40.4477,52845.0
2019-05-09 14:15:00,56.34,56.45,56.33,56.42,65026.0,40.4477,40.5267,40.4405,40.5051,65026.0
2019-05-09 14:20:00,56.42,56.46,56.4,56.42,84710.0,40.5051,40.5339,40.4908,40.5051,84710.0
2019-05-09 14:25:00,56.42,56.47,56.38,56.46,95377.0,40.5051,40.541,40.4764,40.5339,95377.0
2019-05-09 14:30:00,56.45,56.51,56.44,56.45,217359.0,40.5267,40.5698,40.5195,40.5267,217359.0
2019-05-09 14:35:00,56.45,56.46,56.44,56.46,198312.0,40.5267,40.5339,40.5195,40.5339,198312.0
2019-05-09 14:40:00,56.46,56.46,56.38,56.38,316874.0,40.5339,40.5339,40.4764,40.4764,316874.0
2019-05-09 14:45:00,56.39,56.41,56.36,56.4,121761.0,40.4836,40.498,40.4621,40.4908,121761.0
2019-05-09 14:50:00,56.4,56.42,56.39,56.42,152757.0,40.4908,40.5051,40.4836,40.5051,152757.0
2019-05-09 14:55:00,56.41,56.42,56.39,56.39,192414.0,40.498,40.5051,40.4836,40.4836,192414.0
2019-05-09 15:00:00,56.39,56.4,56.35,56.37,273736.0,40.4836,40.4908,40.4549,40.4692,273736.0
2019-05-09 15:05:00,56.37,56.39,56.28,56.31,165961.0,40.4692,40.4836,40.4046,40.4262,165961.0
2019-05-09 15:10:00,56.31,56.37,56.3,56.33,105623.0,40.4262,40.4692,40.419,40.4405,105623.0
2019-05-09 15:15:00,56.33,56.37,56.32,56.37,92090.0,40.4405,40.4692,40.4334,40.4692,92090.0
2019-05-09 15:20:00,56.37,56.4,56.36,56.37,85782.0,40.4692,40.4908,40.4621,40.4692,85782.0
2019-05-09 15:25:00,56.38,56.41,56.36,56.41,115718.0,40.4764,40.498,40.4621,40.498,115718.0
2019-05-09 15:30:00,56.41,56.51,56.39,56.48,180077.0,40.498,40.5698,40.4836,40.5482,180077.0
2019-05-09 15:35:00,56.48,56.53,56.45,56.51,124639.0,40.5482,40.5841,40.5267,40.5698,124639.0
2019-05-09 15:40:00,56.51,56.51,56.47,56.5,161652.0,40.5698,40.5698,40.541,40.5626,161652.0
2019-05-09 15:45:00,56.49,56.53,56.45,56.46,337949.0,40.5554,40.5841,40.5267,40.5339,337949.0
2019-05-09 15:50:00,56.46,56.54,56.44,56.54,295901.0,40.5339,40.5913,40.5195,40.5913,295901.0
2019-05-09 15:55:00,56.53,56.56,56.44,56.47,1062381.0,40.5841,40.6057,40.5195,40.541,1062381.0
2019-05-10 09:30:00,56.49,56.55,56.26,56.37,358563.0,40.5554,40.5985,40.3903,40.4692,358563.0
2019-05-10 09:35:00,56.38,56.46,56.36,56.37,94201.0,40.4764,40.5339,40.4621,40.4692,94201.0
2019-05-10 09:40:00,56.38,56.53,56.37,56.5,173896.0,40.4764,40.5841,40.4692,40.5626,173896.0
2019-05-10 09:45:00,56.5,56.51,56.35,56.41,133064.0,40.5626,40.5698,40.4549,40.498,133064.0
2019-05-10 09:50:00,56.42,56.48,56.4,56.45,63861.0,40.5051,40.5482,40.4908,40.5267,63861.0
2019-05-10 09:55:00,56.46,56.51,56.44,56.48,128413.0,40.5339,40.5698,40.5195,40.5482,128413.0
2019-05-10 10:00:00,56.48,56.52,56.43,56.45,113873.0,40.5482,40.5769,40.5123,40.5267,113873.0
2019-05-10 10:05:00,56.46,56.59,56.44,56.59,91784.0,40.5339,40.6272,40.5195,40.6272,91784.0
2019-05-10 10:10:00,56.58,56.6,56.39,56.44,68156.0,40.62,40.6344,40.4836,40.5195,68156.0
2019-05-10 10:15:00,56.43,56.54,56.38,56.53,79641.0,40.5123,40.5913,40.4764,40.5841,79641.0
2019-05-10 10:20:00,56.52,56.53,56.42,56.47,46998.0,40.5769,40.5841,40.5051,40.541,46998.0
2019-05-10 10:25:00,56.47,56.5,56.46,56.47,45909.0,40.541,40.5626,40.5339,40.541,45909.0
2019-05-10 10:30:00,56.47,56.53,56.45,56.53,62122.0,40.541,40.5841,40.5267,40.5841,62122.0
2019-05-10 10:35:00,56.54,56.6,56.52,56.56,87368.0,40.5913,40.6344,40.5769,40.6057,87368.0
2019-05-10 10:40:00,56.57,56.57,56.44,56.5,115319.0,40.6128,40.6128,40.5195,40.5626,115319.0
2019-05-10 10:45:00,56.5,56.54,56.4,56.43,57210.0,40.5626,40.5913,40.4908,40.5123,57210.0
2019-05-10 10:50:00,56.43,56.5,56.41,56.46,57843.0,40.5123,40.5626,40.498,40.5339,57843.0
2019-05-10 10:55:00,56.45,56.52,56.43,56.51,105499.0,40.5267,40.5769,40.5123,40.5698,105499.0
2019-05-10 11:00:00,56.51,56.55,56.43,56.5,130948.0,40.5698,40.5985,40.5123,40.5626,130948.0
2019-05-10 11:05:00,56.49,56.59,56.49,56.59,108074.0,40.5554,40.6272,40.5554,40.6272,108074.0
2019-05-10 11:10:00,56.59,56.62,56.54,56.55,62725.0,40.6272,40.6487,40.5913,40.5985,62725.0
2019-05-10 11:15:00,56.55,56.57,56.46,56.48,91704.0,40.5985,40.6128,40.5339,40.5482,91704.0
2019-05-10 11:20:00,56.48,56.49,56.4,56.44,76631.0,40.5482,40.5554,40.4908,40.5195,76631.0
2019-05-10 11:25:00,56.45,56.46,56.35,56.36,91245.0,40.5267,40.5339,40.4549,40.4621,91245.0
2019-05-10 11:30:00,56.36,56.38,56.31,56.32,76173.0,40.4621,40.4764,40.4262,40.4334,76173.0
2019-05-10 11:35:00,56.32,56.45,56.3,56.42,68007.0,40.4334,40.5267,40.419,40.5051,68007.0
2019-05-10 11:40:00,56.42,56.47,56.37,56.45,51622.0,40.5051,40.541,40.4692,40.5267,51622.0
2019-05-10 11:45:00,56.46,56.47,56.36,56.37,59532.0,40.5339,40.541,40.4621,40.4692,59532.0
2019-05-10 11:50:00,56.36,56.45,56.34,56.44,104452.0,40.4621,40.5267,40.4477,40.5195,104452.0
2019-05-10 11:55:00,56.44,56.47,56.36,56.43,153563.0,40.5195,40.541,40.4621,40.5123,153563.0
2019-05-10 12:00:00,56.44,56.47,56.4,56.47,91780.0,40.5195,40.541,40.4908,40.541,91780.0
2019-05-10 12:05:00,56.47,56.48,56.39,56.4,56480.0,40.541,40.5482,40.4836,40.4908,56480.0
2019-05-10 12:10:00,56.4,56.5,56.39,56.48,63614.0,40.4908,40.5626,40.4836,40.5482,63614.0
2019-05-10 12:15:00,56.48,56.58,56.47,56.53,62204.0,40.5482,40.62,40.541,40.5841,62204.0
2019-05-10 12:20:00,56.53,56.56,56.49,56.5,64004.0,40.5841,40.6057,40.5554,40.5626,64004.0
2019-05-10 12:25:00,56.51,56.58,56.5,56.55,73197.0,40.5698,40.62,40.5626,40.5985,73197.0
2019-05-10 12:30:00,56.56,56.65,56.54,56.6,93532.0,40.6057,40.6703,40.5913,40.6344,93532.0
2019-05-10 12:35:00,56.61,56.62,56.55,56.55,39085.0,40.6415,40.6487,40.5985,40.5985,39085.0
2019-05-10 12:40:00,56.55,56.63,56.53,56.61,31473.0,40.5985,40.6559,40.5841,40.6415,31473.0
2019-05-10 12:45:00,56.61,56.61,56.54,56.57,31959.0,40.6415,40.6415,40.5913,40.6128,31959.0
2019-05-10 12:50:00,56.56,56.65,56.56,56.62,45506.0,40.6057,40.6703,40.6057,40.6487,45506.0
2019-05-10 12:55:00,56.61,56.63,56.57,56.58,26529.0,40.6415,40.6559,40.6128,40.62,26529.0
2019-05-10 13:00:00,56.58,56.62,56.55,56.6,48436.0,40.62,40.6487,40.5985,40.6344,48436.0
2019-05-10 13:05:00,56.6,56.6,56.54,56.58,24220.0,40.6344,40.6344,40.5913,40.62,24220.0
2019-05-10 13:10:00,56.58,56.67,56.57,56.65,45377.0,40.62,40.6846,40.6128,40.6703,45377.0
2019-05-10 13:15:00,56.65,56.74,56.63,56.71,74856.0,40.6703,40.7349,40.6559,40.7133,74856.0
2019-05-10 13:20:00,56.71,56.78,56.66,56.68,94587.0,40.7133,40.7636,40.6774,40.6918,94587.0
2019-05-10 13:25:00,56.68,56.75,56.66,56.67,191559.0,40.6918,40.7421,40.6774,40.6846,191559.0
2019-05-10 13:30:00,56.66,56.67,56.61,56.65,65447.0,40.6774,40.6846,40.6415,40.6703,65447.0
2019-05-10 13:35:00,56.64,56.67,56.62,56.64,34035.0,40.6631,40.6846,40.6487,40.6631,34035.0
2019-05-10 13:40:00,56.63,56.7,56.63,56.67,59931.0,40.6559,40.7062,40.6559,40.6846,59931.0
2019-05-10 13:45:00,56.67,56.76,56.65,56.75,124763.0,40.6846,40.7492,40.6703,40.7421,124763.0
2019-05-10 13:50:00,56.75,56.76,56.72,56.72,45961.0,40.7421,40.7492,40.7205,40.7205,45961.0
2019-05-10 13:55:00,56.71,56.72,56.67,56.68,55138.0,40.7133,40.7205,40.6846,40.6918,55138.0
2019-05-10 14:00:00,56.68,56.81,56.68,56.79,88706.0,40.6918,40.7851,40.6918,40.7708,88706.0
2019-05-10 14:05:00,56.79,56.79,56.74,56.78,47341.0,40.7708,40.7708,40.7349,40.7636,47341.0
2019-05-10 14:10:00,56.77,56.78,56.73,56.73,56352.0,40.7564,40.7636,40.7277,40.7277,56352.0
2019-05-10 14:15:00,56.73,56.74,56.66,56.68,71910.0,40.7277,40.7349,40.6774,40.6918,71910.0
2019-05-10 14:20:00,56.69,56.72,56.67,56.69,38669.0,40.699,40.7205,40.6846,40.699,38669.0
2019-05-10 14:25:00,56.68,56.73,56.68,56.71,71256.0,40.6918,40.7277,40.6918,40.7133,71256.0
2019-05-10 14:30:00,56.71,56.75,56.69,56.73,52435.0,40.7133,40.7421,40.699,40.7277,52435.0
2019-05-10 14:35:00,56.72,56.75,56.71,56.73,31042.0,40.7205,40.7421,40.7133,40.7277,31042.0
2019-05-10 14:40:00,56.74,56.76,56.72,56.72,43095.0,40.7349,40.7492,40.7205,40.7205,43095.0
2019-05-10 14:45:00,56.73,56.76,56.71,56.76,53890.0,40.7277,40.7492,40.7133,40.7492,53890.0
2019-05-10 14:50:00,56.76,56.83,56.76,56.79,69035.0,40.7492,40.7995,40.7492,40.7708,69035.0
2019-05-10 14:55:00,56.78,56.79,56.68,56.7,127036.0,40.7636,40.7708,40.6918,40.7062,127036.0
2019-05-10 15:00:00,56.7,56.8,56.69,56.79,134918.0,40.7062,40.778,40.699,40.7708,134918.0
2019-05-10 15:05:00,56.8,56.8,56.75,56.76,74817.0,40.778,40.778,40.7421,40.7492,74817.0
2019-05-10 15:10:00,56.76,56.86,56.74,56.85,214649.0,40.7492,40.821,40.7349,40.8139,214649.0
2019-05-10 15:15:00,56.86,56.92,56.8,56.9,184491.0,40.821,40.8641,40.778,40.8497,184491.0
2019-05-10 15:20:00,56.89,56.95,56.86,56.94,137026.0,40.8426,40.8856,40.821,40.8785,137026.0
2019-05-10 15:25:00,56.94,57.04,56.93,56.99,145401.0,40.8785,40.9503,40.8713,40.9144,145401.0
2019-05-10 15:30:00,56.99,57.01,56.88,56.91,152697.0,40.9144,40.9287,40.8354,40.8569,152697.0
2019-05-10 15:35:00,56.9,56.91,56.77,56.81,203658.0,40.8497,40.8569,40.7564,40.7851,203658.0
2019-05-10 15:40:00,56.8,56.83,56.77,56.8,125548.0,40.778,40.7995,40.7564,40.778,125548.0
2019-05-10 15:45:00,56.79,56.82,56.75,56.75,175679.0,40.7708,40.7923,40.7421,40.7421,175679.0
2019-05-10 15:50:00,56.76,56.79,56.74,56.79,274600.0,40.7492,40.7708,40.7349,40.7708,274600.0
2019-05-10 15:55:00,56.78,56.95,56.76,56.94,672283.0,40.7636,40.8856,40.7492,40.8785,672283.0
2019-05-13 09:30:00,56.72,57.1,56.66,57.1,419951.0,40.7205,40.9933,40.6774,40.9933,419951.0
2019-05-13 09:35:00,57.1,57.19,57.0,57.12,225386.0,40.9933,41.0579,40.9215,41.0077,225386.0
2019-05-13 09:40:00,57.13,57.19,57.08,57.17,140388.0,41.0149,41.0579,40.979,41.0436,140388.0
2019-05-13 09:45:00,57.16,57.34,57.13,57.31,213095.0,41.0364,41.1656,41.0149,41.1441,213095.0
2019-05-13 09:50:00,57.32,57.32,57.17,57.27,228384.0,41.1513,41.1513,41.0436,41.1154,228384.0
2019-05-13 09:55:00,57.28,57.32,57.0,57.04,360306.0,41.1226,41.1513,40.9215,40.9503,360306.0
2019-05-13 10:00:00,57.05,57.16,56.87,56.87,338745.0,40.9574,41.0364,40.8282,40.8282,338745.0
2019-05-13 10:05:00,56.87,56.95,56.85,56.92,268637.0,40.8282,40.8856,40.8139,40.8641,268637.0
2019-05-13 10:10:00,56.91,56.94,56.81,56.88,191496.0,40.8569,40.8785,40.7851,40.8354,191496.0
2019-05-13 10:15:00,56.88,56.89,56.82,56.86,112116.0,40.8354,40.8426,40.7923,40.821,112116.0
2019-05-13 10:20:00,56.86,56.88,56.76,56.88,135734.0,40.821,40.8354,40.7492,40.8354,135734.0
2019-05-13 10:25:00,56.88,56.97,56.85,56.94,150960.0,40.8354,40.9,40.8139,40.8785,150960.0
2019-05-13 10:30:00,56.95,57.02,56.91,56.98,170543.0,40.8856,40.9359,40.8569,40.9072,170543.0
2019-05-13 10:35:00,56.98,57.13,56.98,57.11,184820.0,40.9072,41.0149,40.9072,41.0005,184820.0
2019-05-13 10:40:00,57.1,57.11,57.04,57.07,170993.0,40.9933,41.0005,40.9503,40.9718,170993.0
2019-05-13 10:45:00,57.08,57.14,56.99,57.01,217631.0,40.979,41.022,40.9144,40.9287,217631.0
2019-05-13 10:50:00,57.0,57.01,56.96,56.98,96485.0,40.9215,40.9287,40.8928,40.9072,96485.0
2019-05-13 10:55:00,56.98,57.0,56.92,56.94,81020.0,40.9072,40.9215,40.8641,40.8785,81020.0
2019-05-13 11:00:00,56.94,56.98,56.9,56.95,127378.0,40.8785,40.9072,40.8497,40.8856,127378.0
2019-05-13 11:05:00,56.94,57.06,56.92,56.95,81637.0,40.8785,40.9646,40.8641,40.8856,81637.0
2019-05-13 11:10:00,56.94,56.99,56.92,56.95,83932.0,40.8785,40.9144,40.8641,40.8856,83932.0
2019-05-13 11:15:00,56.94,56.94,56.86,56.9,86364.0,40.8785,40.8785,40.821,40.8497,86364.0
2019-05-13 11:20:00,56.89,56.89,56.8,56.83,84090.0,40.8426,40.8426,40.778,40.7995,84090.0
2019-05-13 11:25:00,56.83,56.86,56.8,56.8,65092.0,40.7995,40.821,40.778,40.778,65092.0
2019-05-13 11:30:00,56.81,56.84,56.71,56.77,84713.0,40.7851,40.8067,40.7133,40.7564,84713.0
2019-05-13 11:35:00,56.77,56.81,56.73,56.77,94293.0,40.7564,40.7851,40.7277,40.7564,94293.0
2019-05-13 11:40:00,56.77,56.83,56.74,56.79,62005.0,40.7564,40.7995,40.7349,40.7708,62005.0
2019-05-13 11:45:00,56.8,56.83,56.74,56.83,90598.0,40.778,40.7995,40.7349,40.7995,90598.0
2019-05-13 11:50:00,56.83,56.89,56.82,56.89,69918.0,40.7995,40.8426,40.7923,40.8426,69918.0
2019-05-13 11:55:00,56.88,57.01,56.87,57.01,129076.0,40.8354,40.9287,40.8282,40.9287,129076.0
2019-05-13 12:00:00,57.01,57.01,56.89,56.91,81750.0,40.9287,40.9287,40.8426,40.8569,81750.0
2019-05-13 12:05:00,56.92,56.97,56.87,56.9,57357.0,40.8641,40.9,40.8282,40.8497,57357.0
2019-05-13 12:10:00,56.9,56.97,56.89,56.95,77484.0,40.8497,40.9,40.8426,40.8856,77484.0
2019-05-13 12:15:00,56.95,56.95,56.85,56.91,59908.0,40.8856,40.8856,40.8139,40.8569,59908.0
2019-05-13 12:20:00,56.91,56.92,56.87,56.88,50139.0,40.8569,40.8641,40.8282,40.8354,50139.0
2019-05-13 12:25:00,56.89,56.89,56.79,56.82,60393.0,40.8426,40.8426,40.7708,40.7923,60393.0
2019-05-13 12:30:00,56.82,56.83,56.76,56.8,72030.0,40.7923,40.7995,40.7492,40.778,72030.0
2019-05-13 12:35:00,56.8,56.95,56.8,56.92,123306.0,40.778,40.8856,40.778,40.8641,123306.0
2019-05-13 12:40:00,56.91,56.93,56.87,56.88,68295.0,40.8569,40.8713,40.8282,40.8354,68295.0
2019-05-13 12:45:00,56.89,56.96,56.88,56.93,44949.0,40.8426,40.8928,40.8354,40.8713,44949.0
2019-05-13 12:50:00,56.93,56.94,56.87,56.89,80417.0,40.8713,40.8785,40.8282,40.8426,80417.0
2019-05-13 12:55:00,56.88,56.89,56.75,56.76,105121.0,40.8354,40.8426,40.7421,40.7492,105121.0
2019-05-13 13:00:00,56.76,56.81,56.74,56.8,48430.0,40.7492,40.7851,40.7349,40.778,48430.0
2019-05-13 13:05:00,56.8,56.82,56.77,56.8,48608.0,40.778,40.7923,40.7564,40.778,48608.0
2019-05-13 13:10:00,56.8,56.81,56.78,56.8,51148.0,40.778,40.7851,40.7636,40.778,51148.0
2019-05-13 13:15:00,56.8,56.84,56.74,56.76,85565.0,40.778,40.8067,40.7349,40.7492,85565.0
2019-05-13 13:20:00,56.75,56.79,56.73,56.77,52593.0,40.7421,40.7708,40.7277,40.7564,52593.0
2019-05-13 13:25:00,56.77,56.82,56.76,56.78,111801.0,40.7564,40.7923,40.7492,40.7636,111801.0
2019-05-13 13:30:00,56.78,56.83,56.77,56.79,53428.0,40.7636,40.7995,40.7564,40.7708,53428.0
2019-05-13 13:35:00,56.8,56.94,56.78,56.9,97940.0,40.778,40.8785,40.7636,40.8497,97940.0
2019-05-13 13:40:00,56.9,56.93,56.89,56.91,57792.0,40.8497,40.8713,40.8426,40.8569,57792.0
2019-05-13 13:45:00,56.9,56.97,56.88,56.94,60291.0,40.8497,40.9,40.8354,40.8785,60291.0
2019-05-13 13:50:00,56.94,56.95,56.91,56.94,36854.0,40.8785,40.8856,40.8569,40.8785,36854.0
2019-05-13 13:55:00,56.95,56.99,56.9,56.95,93752.0,40.8856,40.9144,40.8497,40.8856,93752.0
2019-05-13 14:00:00,56.94,56.97,56.89,56.95,85154.0,40.8785,40.9,40.8426,40.8856,85154.0
2019-05-13 14:05:00,56.94,56.98,56.88,56.9,40315.0,40.8785,40.9072,40.8354,40.8497,40315.0
2019-05-13 14:10:00,56.89,56.9,56.8,56.8,46425.0,40.8426,40.8497,40.778,40.778,46425.0
2019-05-13 14:15:00,56.8,56.86,56.79,56.82,51171.0,40.778,40.821,40.7708,40.7923,51171.0
2019-05-13 14:20:00,56.83,56.9,56.81,56.89,104275.0,40.7995,40.8497,40.7851,40.8426,104275.0
2019-05-13 14:25:00,56.9,57.0,56.88,56.94,239819.0,40.8497,40.9215,40.8354,40.8785,239819.0
2019-05-13 14:30:00,56.94,56.99,56.88,56.9,67668.0,40.8785,40.9144,40.8354,40.8497,67668.0
2019-05-13 14:35:00,56.9,56.93,56.86,56.89,52083.0,40.8497,40.8713,40.821,40.8426,52083.0
2019-05-13 14:40:00,56.89,56.91,56.76,56.81,82517.0,40.8426,40.8569,40.7492,40.7851,82517.0
2019-05-13 14:45:00,56.81,56.91,56.81,56.86,76989.0,40.7851,40.8569,40.7851,40.821,76989.0
2019-05-13 14:50:00,56.87,56.97,56.86,56.92,92841.0,40.8282,40.9,40.821,40.8641,92841.0
2019-05-13 14:55:00,56.93,56.95,56.87,56.87,59105.0,40.8713,40.8856,40.8282,40.8282,59105.0
2019-05-13 15:00:00,56.88,56.95,56.82,56.84,77589.0,40.8354,40.8856,40.7923,40.8067,77589.0
2019-05-13 15:05:00,56.84,56.93,56.81,56.9,124806.0,40.8067,40.8713,40.7851,40.8497,124806.0
2019-05-13 15:10:00,56.9,56.94,56.85,56.86,93231.0,40.8497,40.8785,40.8139,40.821,93231.0
2019-05-13 15:15:00,56.86,56.9,56.8,56.82,126533.0,40.821,40.8497,40.778,40.7923,126533.0
2019-05-13 15:20:00,56.82,56.82,56.78,56.79,77855.0,40.7923,40.7923,40.7636,40.7708,77855.0
2019-05-13 15:25:00,56.78,56.79,56.73,56.74,109776.0,40.7636,40.7708,40.7277,40.7349,109776.0
2019-05-13 15:30:00,56.73,56.77,56.7,56.76,122027.0,40.7277,40.7564,40.7062,40.7492,122027.0
2019-05-13 15:35:00,56.76,56.76,56.66,56.69,121245.0,40.7492,40.7492,40.6774,40.699,121245.0
2019-05-13 15:40:00,56.69,56.97,56.67,56.85,494475.0,40.699,40.9,40.6846,40.8139,494475.0
2019-05-13 15:45:00,56.85,56.88,56.79,56.8,319983.0,40.8139,40.8354,40.7708,40.778,319983.0
2019-05-13 15:50:00,56.8,56.84,56.7,56.83,381510.0,40.778,40.8067,40.7062,40.7995,381510.0
2019-05-13 15:55:00,56.84,56.9,56.74,56.76,941926.0,40.8067,40.8497,40.7349,40.7492,941926.0
2019-05-14 09:30:00,56.76,56.76,56.5,56.61,323845.0,40.7492,40.7492,40.5626,40.6415,323845.0
2019-05-14 09:35:00,56.6,56.83,56.55,56.78,112684.0,40.6344,40.7995,40.5985,40.7636,112684.0
2019-05-14 09:40:00,56.79,56.93,56.78,56.92,85634.0,40.7708,40.8713,40.7636,40.8641,85634.0
2019-05-14 09:45:00,56.92,57.14,56.9,57.12,156041.0,40.8641,41.022,40.8497,41.0077,156041.0
2019-05-14 09:50:00,57.12,57.19,57.11,57.16,148992.0,41.0077,41.0579,41.0005,41.0364,148992.0
2019-05-14 09:55:00,57.16,57.18,57.01,57.06,211503.0,41.0364,41.0508,40.9287,40.9646,211503.0
2019-05-14 10:00:00,57.05,57.05,56.86,56.9,138566.0,40.9574,40.9574,40.821,40.8497,138566.0
2019-05-14 10:05:00,56.89,57.05,56.85,57.05,118958.0,40.8426,40.9574,40.8139,40.9574,118958.0
2019-05-14 10:10:00,57.04,57.08,56.99,57.01,127123.0,40.9503,40.979,40.9144,40.9287,127123.0
2019-05-14 10:15:00,57.02,57.04,56.93,57.01,113621.0,40.9359,40.9503,40.8713,40.9287,113621.0
2019-05-14 10:20:00,57.01,57.03,56.99,57.01,58915.0,40.9287,40.9431,40.9144,40.9287,58915.0
2019-05-14 10:25:00,57.01,57.13,57.0,57.04,114669.0,40.9287,41.0149,40.9215,40.9503,114669.0
2019-05-14 10:30:00,57.05,57.11,57.05,57.1,86753.0,40.9574,41.0005,40.9574,40.9933,86753.0
2019-05-14 10:35:00,57.11,57.17,57.1,57.12,80847.0,41.0005,41.0436,40.9933,41.0077,80847.0
2019-05-14 10:40:00,57.13,57.13,57.0,57.01,57046.0,41.0149,41.0149,40.9215,40.9287,57046.0
2019-05-14 10:45:00,57.02,57.02,56.98,56.98,95856.0,40.9359,40.9359,40.9072,40.9072,95856.0
2019-05-14 10:50:00,56.98,56.99,56.89,56.93,215026.0,40.9072,40.9144,40.8426,40.8713,215026.0
2019-05-14 10:55:00,56.93,57.01,56.92,56.98,108048.0,40.8713,40.9287,40.8641,40.9072,108048.0
2019-05-14 11:00:00,56.98,57.03,56.95,56.96,109560.0,40.9072,40.9431,40.8856,40.8928,109560.0
2019-05-14 11:05:00,56.96,56.98,56.89,56.9,95086.0,40.8928,40.9072,40.8426,40.8497,95086.0
2019-05-14 11:10:00,56.9,56.93,56.84,56.91,180455.0,40.8497,40.8713,40.8067,40.8569,180455.0
2019-05-14 11:15:00,56.91,56.96,56.89,56.92,94902.0,40.8569,40.8928,40.8426,40.8641,94902.0
2019-05-14 11:20:00,56.92,57.01,56.91,56.93,273609.0,40.8641,40.9287,40.8569,40.8713,273609.0
2019-05-14 11:25:00,56.94,57.01,56.93,56.98,101260.0,40.8785,40.9287,40.8713,40.9072,101260.0
2019-05-14 11:30:00,56.98,57.02,56.93,56.94,58400.0,40.9072,40.9359,40.8713,40.8785,58400.0
2019-05-14 11:35:00,56.94,56.98,56.9,56.91,113003.0,40.8785,40.9072,40.8497,40.8569,113003.0
2019-05-14 11:40:00,56.91,56.93,56.88,56.89,81559.0,40.8569,40.8713,40.8354,40.8426,81559.0
2019-05-14 11:45:00,56.89,56.91,56.87,56.89,105669.0,40.8426,40.8569,40.8282,40.8426,105669.0
2019-05-14 11:50:00,56.9,56.92,56.85,56.85,100608.0,40.8497,40.8641,40.8139,40.8139,100608.0
2019-05-14 11:55:00,56.86,56.88,56.82,56.85,163750.0,40.821,40.8354,40.7923,40.8139,163750.0
2019-05-14 12:00:00,56.86,56.9,56.84,56.89,77925.0,40.821,40.8497,40.8067,40.8426,77925.0
2019-05-14 12:05:00,56.9,56.91,56.86,56.89,87582.0,40.8497,40.8569,40.821,40.8426,87582.0
2019-05-14 12:10:00,56.88,56.91,56.87,56.9,70041.0,40.8354,40.8569,40.8282,40.8497,70041.0
2019-05-14 12:15:00,56.9,56.91,56.89,56.9,62114.0,40.8497,40.8569,40.8426,40.8497,62114.0
2019-05-14 12:20:00,56.9,56.91,56.84,56.86,57887.0,40.8497,40.8569,40.8067,40.821,57887.0
2019-05-14 12:25:00,56.84,56.85,56.81,56.82,71463.0,40.8067,40.8139,40.7851,40.7923,71463.0
2019-05-14 12:30:00,56.82,56.84,56.78,56.79,113367.0,40.7923,40.8067,40.7636,40.7708,113367.0
2019-05-14 12:35:00,56.79,56.83,56.78,56.82,60596.0,40.7708,40.7995,40.7636,40.7923,60596.0
2019-05-14 12:40:00,56.82,56.86,56.79,56.8,137270.0,40.7923,40.821,40.7708,40.778,137270.0
2019-05-14 12:45:00,56.8,56.81,56.78,56.81,63757.0,40.778,40.7851,40.7636,40.7851,63757.0
2019-05-14 12:50:00,56.8,56.8,56.77,56.78,47701.0,40.778,40.778,40.7564,40.7636,47701.0
2019-05-14 12:55:00,56.78,56.79,56.72,56.72,61523.0,40.7636,40.7708,40.7205,40.7205,61523.0
2019-05-14 13:00:00,56.73,56.74,56.67,56.69,159293.0,40.7277,40.7349,40.6846,40.699,159293.0
2019-05-14 13:05:00,56.7,56.75,56.69,56.75,61181.0,40.7062,40.7421,40.699,40.7421,61181.0
2019-05-14 13:10:00,56.75,56.81,56.74,56.8,92522.0,40.7421,40.7851,40.7349,40.778,92522.0
2019-05-14 13:15:00,56.8,56.81,56.74,56.76,70031.0,40.778,40.7851,40.7349,40.7492,70031.0
2019-05-14 13:20:00,56.76,56.81,56.74,56.8,60714.0,40.7492,40.7851,40.7349,40.778,60714.0
2019-05-14 13:25:00,56.8,56.8,56.77,56.79,49799.0,40.778,40.778,40.7564,40.7708,49799.0
2019-05-14 13:30:00,56.8,56.81,56.79,56.8,68014.0,40.778,40.7851,40.7708,40.778,68014.0
2019-05-14 13:35:00,56.79,56.81,56.79,56.8,51173.0,40.7708,40.7851,40.7708,40.778,51173.0
2019-05-14 13:40:00,56.8,56.8,56.74,56.75,44004.0,40.778,40.778,40.7349,40.7421,44004.0
2019-05-14 13:45:00,56.76,56.8,56.75,56.8,32858.0,40.7492,40.778,40.7421,40.778,32858.0
2019-05-14 13:50:00,56.8,56.82,56.79,56.8,44918.0,40.778,40.7923,40.7708,40.778,44918.0
2019-05-14 13:55:00,56.8,56.81,56.76,56.76,41986.0,40.778,40.7851,40.7492,40.7492,41986.0
2019-05-14 14:00:00,56.76,56.79,56.74,56.75,78768.0,40.7492,40.7708,40.7349,40.7421,78768.0
2019-05-14 14:05:00,56.75,56.79,56.72,56.78,57776.0,40.7421,40.7708,40.7205,40.7636,57776.0
2019-05-14 14:10:00,56.78,56.83,56.76,56.81,72724.0,40.7636,40.7995,40.7492,40.7851,72724.0
2019-05-14 14:15:00,56.82,56.85,56.81,56.85,46551.0,40.7923,40.8139,40.7851,40.8139,46551.0
2019-05-14 14:20:00,56.84,56.94,56.83,56.93,103766.0,40.8067,40.8785,40.7995,40.8713,103766.0
2019-05-14 14:25:00,56.92,56.92,56.86,56.87,66915.0,40.8641,40.8641,40.821,40.8282,66915.0
2019-05-14 14:30:00,56.86,56.89,56.83,56.87,67852.0,40.821,40.8426,40.7995,40.8282,67852.0
2019-05-14 14:35:00,56.87,56.89,56.86,56.89,44914.0,40.8282,40.8426,40.821,40.8426,44914.0
2019-05-14 14:40:00,56.88,56.91,56.87,56.9,73871.0,40.8354,40.8569,40.8282,40.8497,73871.0
2019-05-14 14:45:00,56.89,56.9,56.82,56.84,75835.0,40.8426,40.8497,40.7923,40.8067,75835.0
2019-05-14 14:50:00,56.84,56.85,56.78,56.8,90322.0,40.8067,40.8139,40.7636,40.778,90322.0
2019-05-14 14:55:00,56.8,56.84,56.78,56.84,60278.0,40.778,40.8067,40.7636,40.8067,60278.0
2019-05-14 15:00:00,56.83,56.88,56.8,56.86,82944.0,40.7995,40.8354,40.778,40.821,82944.0
2019-05-14 15:05:00,56.86,56.88,56.83,56.86,288728.0,40.821,40.8354,40.7995,40.821,288728.0
2019-05-14 15:10:00,56.86,56.86,56.78,56.8,127458.0,40.821,40.821,40.7636,40.778,127458.0
2019-05-14 15:15:00,56.8,56.82,56.77,56.82,65211.0,40.778,40.7923,40.7564,40.7923,65211.0
2019-05-14 15:20:00,56.82,56.83,56.79,56.79,66796.0,40.7923,40.7995,40.7708,40.7708,66796.0
2019-05-14 15:25:00,56.79,56.8,56.75,56.75,83340.0,40.7708,40.778,40.7421,40.7421,83340.0
2019-05-14 15:30:00,56.75,56.76,56.64,56.64,205471.0,40.7421,40.7492,40.6631,40.6631,205471.0
2019-05-14 15:35:00,56.64,56.69,56.63,56.67,111944.0,40.6631,40.699,40.6559,40.6846,111944.0
2019-05-14 15:40:00,56.68,56.71,56.67,56.68,181700.0,40.6918,40.7133,40.6846,40.6918,181700.0
2019-05-14 15:45:00,56.68,56.71,56.62,56.69,190619.0,40.6918,40.7133,40.6487,40.699,190619.0
2019-05-14 15:50:00,56.68,56.68,56.58,56.64,270924.0,40.6918,40.6918,40.62,40.6631,270924.0
2019-05-14 15:55:00,56.64,56.66,56.54,56.56,696997.0,40.6631,40.6774,40.5913,40.6057,696997.0
2019-05-15 09:30:00,56.51,56.58,56.23,56.32,295118.0,40.5698,40.62,40.3687,40.4334,295118.0
2019-05-15 09:35:00,56.32,56.47,56.32,56.36,126427.0,40.4334,40.541,40.4334,40.4621,126427.0
2019-05-15 09:40:00,56.36,56.43,56.33,56.39,107752.0,40.4621,40.5123,40.4405,40.4836,107752.0
2019-05-15 09:45:00,56.39,56.52,56.38,56.48,81993.0,40.4836,40.5769,40.4764,40.5482,81993.0
2019-05-15 09:50:00,56.48,56.55,56.39,56.39,104046.0,40.5482,40.5985,40.4836,40.4836,104046.0
2019-05-15 09:55:00,56.4,56.44,56.32,56.4,116016.0,40.4908,40.5195,40.4334,40.4908,116016.0
2019-05-15 10:00:00,56.41,56.42,56.25,56.33,248572.0,40.498,40.5051,40.3831,40.4405,248572.0
2019-05-15 10:05:00,56.33,56.38,56.26,56.31,108913.0,40.4405,40.4764,40.3903,40.4262,108913.0
2019-05-15 10:10:00,56.3,56.45,56.2,56.45,268556.0,40.419,40.5267,40.3472,40.5267,268556.0
2019-05-15 10:15:00,56.45,56.47,56.28,56.29,189512.0,40.5267,40.541,40.4046,40.4118,189512.0
2019-05-15 10:20:00,56.29,56.32,56.23,56.29,108805.0,40.4118,40.4334,40.3687,40.4118,108805.0
2019-05-15 10:25:00,56.29,56.4,56.29,56.34,114452.0,40.4118,40.4908,40.4118,40.4477,114452.0
2019-05-15 10:30:00,56.34,56.37,56.28,56.3,75952.0,40.4477,40.4692,40.4046,40.419,75952.0
2019-05-15 10:35:00,56.3,56.33,56.26,56.3,77614.0,40.419,40.4405,40.3903,40.419,77614.0
2019-05-15 10:40:00,56.31,56.33,56.26,56.26,103395.0,40.4262,40.4405,40.3903,40.3903,103395.0
2019-05-15 10:45:00,56.27,56.31,56.24,56.25,131881.0,40.3975,40.4262,40.3759,40.3831,131881.0
2019-05-15 10:50:00,56.26,56.32,56.25,56.27,67901.0,40.3903,40.4334,40.3831,40.3975,67901.0
2019-05-15 10:55:00,56.27,56.3,56.24,56.27,112290.0,40.3975,40.419,40.3759,40.3975,112290.0
2019-05-15 11:00:00,56.27,56.27,56.22,56.24,96812.0,40.3975,40.3975,40.3616,40.3759,96812.0
2019-05-15 11:05:00,56.24,56.26,56.17,56.21,137059.0,40.3759,40.3903,40.3257,40.3544,137059.0
2019-05-15 11:10:00,56.22,56.24,56.19,56.2,84400.0,40.3616,40.3759,40.34,40.3472,84400.0
2019-05-15 11:15:00,56.2,56.27,56.18,56.26,89411.0,40.3472,40.3975,40.3328,40.3903,89411.0
2019-05-15 11:20:00,56.26,56.26,56.2,56.24,155088.0,40.3903,40.3903,40.3472,40.3759,155088.0
2019-05-15 11:25:00,56.24,56.36,56.23,56.3,197004.0,40.3759,40.4621,40.3687,40.419,197004.0
2019-05-15 11:30:00,56.3,56.36,56.28,56.33,162402.0,40.419,40.4621,40.4046,40.4405,162402.0
2019-05-15 11:35:00,56.33,56.4,56.3,56.39,144348.0,40.4405,40.4908,40.419,40.4836,144348.0
2019-05-15 11:40:00,56.39,56.39,56.34,56.37,44204.0,40.4836,40.4836,40.4477,40.4692,44204.0
2019-05-15 11:45:00,56.37,56.4,56.34,56.38,62745.0,40.4692,40.4908,40.4477,40.4764,62745.0
2019-05-15 11:50:00,56.39,56.48,56.38,56.45,78727.0,40.4836,40.5482,40.4764,40.5267,78727.0
2019-05-15 11:55:00,56.45,56.52,56.44,56.51,88888.0,40.5267,40.5769,40.5195,40.5698,88888.0
2019-05-15 12:00:00,56.51,56.53,56.47,56.47,43874.0,40.5698,40.5841,40.541,40.541,43874.0
2019-05-15 12:05:00,56.47,56.51,56.47,56.51,46873.0,40.541,40.5698,40.541,40.5698,46873.0
2019-05-15 12:10:00,56.51,56.54,56.46,56.54,136683.0,40.5698,40.5913,40.5339,40.5913,136683.0
2019-05-15 12:15:00,56.55,56.59,56.52,56.53,69457.0,40.5985,40.6272,40.5769,40.5841,69457.0
2019-05-15 12:20:00,56.53,56.55,56.49,56.5,54808.0,40.5841,40.5985,40.5554,40.5626,54808.0
2019-05-15 12:25:00,56.51,56.54,56.51,56.52,30361.0,40.5698,40.5913,40.5698,40.5769,30361.0
2019-05-15 12:30:00,56.53,56.56,56.51,56.55,68056.0,40.5841,40.6057,40.5698,40.5985,68056.0
2019-05-15 12:35:00,56.55,56.55,56.52,56.54,62908.0,40.5985,40.5985,40.5769,40.5913,62908.0
2019-05-15 12:40:00,56.54,56.54,56.5,56.53,53206.0,40.5913,40.5913,40.5626,40.5841,53206.0
2019-05-15 12:45:00,56.53,56.54,56.51,56.53,30370.0,40.5841,40.5913,40.5698,40.5841,30370.0
2019-05-15 12:50:00,56.53,56.54,56.49,56.49,63624.0,40.5841,40.5913,40.5554,40.5554,63624.0
2019-05-15 12:55:00,56.49,56.5,56.45,56.5,44193.0,40.5554,40.5626,40.5267,40.5626,44193.0
2019-05-15 13:00:00,56.5,56.51,56.48,56.49,39657.0,40.5626,40.5698,40.5482,40.5554,39657.0
2019-05-15 13:05:00,56.5,56.5,56.45,56.5,86319.0,40.5626,40.5626,40.5267,40.5626,86319.0
2019-05-15 13:10:00,56.5,56.53,56.47,56.48,44243.0,40.5626,40.5841,40.541,40.5482,44243.0
2019-05-15 13:15:00,56.47,56.49,56.41,56.44,53418.0,40.541,40.5554,40.498,40.5195,53418.0
2019-05-15 13:20:00,56.43,56.49,56.41,56.48,44621.0,40.5123,40.5554,40.498,40.5482,44621.0
2019-05-15 13:25:00,56.49,56.5,56.47,56.47,27264.0,40.5554,40.5626,40.541,40.541,27264.0
2019-05-15 13:30:00,56.47,56.51,56.45,56.5,49241.0,40.541,40.5698,40.5267,40.5626,49241.0
2019-05-15 13:35:00,56.5,56.54,56.5,56.53,38275.0,40.5626,40.5913,40.5626,40.5841,38275.0
2019-05-15 13:40:00,56.54,56.59,56.53,56.59,41091.0,40.5913,40.6272,40.5841,40.6272,41091.0
2019-05-15 13:45:00,56.59,56.64,56.56,56.63,73588.0,40.6272,40.6631,40.6057,40.6559,73588.0
2019-05-15 13:50:00,56.62,56.63,56.58,56.58,37791.0,40.6487,40.6559,40.62,40.62,37791.0
2019-05-15 13:55:00,56.58,56.61,56.57,56.6,35815.0,40.62,40.6415,40.6128,40.6344,35815.0
2019-05-15 14:00:00,56.6,56.64,56.59,56.64,43787.0,40.6344,40.6631,40.6272,40.6631,43787.0
2019-05-15 14:05:00,56.65,56.69,56.64,56.66,64224.0,40.6703,40.699,40.6631,40.6774,64224.0
2019-05-15 14:10:00,56.66,56.69,56.65,56.69,35036.0,40.6774,40.699,40.6703,40.699,35036.0
2019-05-15 14:15:00,56.69,56.72,56.67,56.71,39997.0,40.699,40.7205,40.6846,40.7133,39997.0
2019-05-15 14:20:00,56.71,56.72,56.64,56.66,48920.0,40.7133,40.7205,40.6631,40.6774,48920.0
2019-05-15 14:25:00,56.67,56.68,56.61,56.63,102874.0,40.6846,40.6918,40.6415,40.6559,102874.0
2019-05-15 14:30:00,56.63,56.65,56.61,56.65,52842.0,40.6559,40.6703,40.6415,40.6703,52842.0
2019-05-15 14:35:00,56.65,56.69,56.64,56.69,52257.0,40.6703,40.699,40.6631,40.699,52257.0
2019-05-15 14:40:00,56.69,56.73,56.68,56.7,47146.0,40.699,40.7277,40.6918,40.7062,47146.0
2019-05-15 14:45:00,56.7,56.74,56.69,56.73,55689.0,40.7062,40.7349,40.699,40.7277,55689.0
2019-05-15 14:50:00,56.73,56.74,56.67,56.69,54664.0,40.7277,40.7349,40.6846,40.699,54664.0
2019-05-15 14:55:00,56.69,56.7,56.67,56.68,31769.0,40.699,40.7062,40.6846,40.6918,31769.0
2019-05-15 15:00:00,56.68,56.7,56.63,56.63,71366.0,40.6918,40.7062,40.6559,40.6559,71366.0
2019-05-15 15:05:00,56.63,56.67,56.62,56.65,59379.0,40.6559,40.6846,40.6487,40.6703,59379.0
2019-05-15 15:10:00,56.65,56.67,56.62,56.64,84813.0,40.6703,40.6846,40.6487,40.6631,84813.0
2019-05-15 15:15:00,56.65,56.67,56.64,56.66,74548.0,40.6703,40.6846,40.6631,40.6774,74548.0
2019-05-15 15:20:00,56.66,56.72,56.64,56.72,87784.0,40.6774,40.7205,40.6631,40.7205,87784.0
2019-05-15 15:25:00,56.72,56.77,56.7,56.75,105095.0,40.7205,40.7564,40.7062,40.7421,105095.0
2019-05-15 15:30:00,56.76,56.79,56.74,56.75,126063.0,40.7492,40.7708,40.7349,40.7421,126063.0
2019-05-15 15:35:00,56.75,56.78,56.73,56.76,130768.0,40.7421,40.7636,40.7277,40.7492,130768.0
2019-05-15 15:40:00,56.76,56.76,56.69,56.75,194871.0,40.7492,40.7492,40.699,40.7421,194871.0
2019-05-15 15:45:00,56.75,56.79,56.74,56.79,263140.0,40.7421,40.7708,40.7349,40.7708,263140.0
2019-05-15 15:50:00,56.79,56.79,56.74,56.79,329722.0,40.7708,40.7708,40.7349,40.7708,329722.0
2019-05-15 15:55:00,56.79,56.84,56.76,56.82,756711.0,40.7708,40.8067,40.7492,40.7923,756711.0
2019-05-16 09:30:00,56.99,57.07,56.82,57.07,236993.0,40.9144,40.9718,40.7923,40.9718,236993.0
2019-05-16 09:35:00,57.07,57.19,57.05,57.09,154204.0,40.9718,41.0579,40.9574,40.9862,154204.0
2019-05-16 09:40:00,57.09,57.22,57.09,57.19,95425.0,40.9862,41.0795,40.9862,41.0579,95425.0
2019-05-16 09:45:00,57.19,57.35,57.19,57.29,222733.0,41.0579,41.1728,41.0579,41.1297,222733.0
2019-05-16 09:50:00,57.29,57.38,57.24,57.25,164775.0,41.1297,41.1943,41.0938,41.101,164775.0
2019-05-16 09:55:00,57.25,57.27,57.15,57.19,110611.0,41.101,41.1154,41.0292,41.0579,110611.0
2019-05-16 10:00:00,57.2,57.24,57.16,57.21,119654.0,41.0651,41.0938,41.0364,41.0723,119654.0
2019-05-16 10:05:00,57.21,57.22,57.1,57.14,114660.0,41.0723,41.0795,40.9933,41.022,114660.0
2019-05-16 10:10:00,57.15,57.23,57.13,57.15,138566.0,41.0292,41.0867,41.0149,41.0292,138566.0
2019-05-16 10:15:00,57.14,57.25,57.13,57.23,70925.0,41.022,41.101,41.0149,41.0867,70925.0
2019-05-16 10:20:00,57.22,57.24,57.18,57.18,56995.0,41.0795,41.0938,41.0508,41.0508,56995.0
2019-05-16 10:25:00,57.18,57.36,57.18,57.34,150432.0,41.0508,41.18,41.0508,41.1656,150432.0
2019-05-16 10:30:00,57.33,57.34,57.21,57.31,108595.0,41.1585,41.1656,41.0723,41.1441,108595.0
2019-05-16 10:35:00,57.3,57.35,57.3,57.35,55050.0,41.1369,41.1728,41.1369,41.1728,55050.0
2019-05-16 10:40:00,57.35,57.4,57.33,57.36,113447.0,41.1728,41.2087,41.1585,41.18,113447.0
2019-05-16 10:45:00,57.35,57.44,57.18,57.44,132868.0,41.1728,41.2374,41.0508,41.2374,132868.0
2019-05-16 10:50:00,57.44,57.47,57.41,57.46,103328.0,41.2374,41.259,41.2159,41.2518,103328.0
2019-05-16 10:55:00,57.47,57.49,57.45,57.46,71344.0,41.259,41.2733,41.2446,41.2518,71344.0
2019-05-16 11:00:00,57.46,57.47,57.42,57.45,89996.0,41.2518,41.259,41.2231,41.2446,89996.0
2019-05-16 11:05:00,57.46,57.53,57.45,57.51,178036.0,41.2518,41.302,41.2446,41.2877,178036.0
2019-05-16 11:10:00,57.52,57.52,57.46,57.52,81886.0,41.2949,41.2949,41.2518,41.2949,81886.0
2019-05-16 11:15:00,57.52,57.58,57.51,57.58,73023.0,41.2949,41.3379,41.2877,41.3379,73023.0
2019-05-16 11:20:00,57.57,57.68,57.57,57.64,241639.0,41.3308,41.4097,41.3308,41.381,241639.0
2019-05-16 11:25:00,57.64,57.7,57.63,57.67,226444.0,41.381,41.4241,41.3738,41.4025,226444.0
2019-05-16 11:30:00,57.67,57.73,57.66,57.73,227973.0,41.4025,41.4456,41.3954,41.4456,227973.0
2019-05-16 11:35:00,57.73,57.77,57.66,57.66,97078.0,41.4456,41.4743,41.3954,41.3954,97078.0
2019-05-16 11:40:00,57.66,57.73,57.65,57.71,68469.0,41.3954,41.4456,41.3882,41.4313,68469.0
2019-05-16 11:45:00,57.72,57.75,57.67,57.71,85228.0,41.4384,41.46,41.4025,41.4313,85228.0
2019-05-16 11:50:00,57.71,57.76,57.66,57.68,306644.0,41.4313,41.4672,41.3954,41.4097,306644.0
2019-05-16 11:55:00,57.68,57.69,57.61,57.65,154839.0,41.4097,41.4169,41.3595,41.3882,154839.0
2019-05-16 12:00:00,57.65,57.67,57.63,57.67,45299.0,41.3882,41.4025,41.3738,41.4025,45299.0
2019-05-16 12:05:00,57.66,57.67,57.62,57.64,35947.0,41.3954,41.4025,41.3667,41.381,35947.0
2019-05-16 12:10:00,57.64,57.65,57.59,57.65,63935.0,41.381,41.3882,41.3451,41.3882,63935.0
2019-05-16 12:15:00,57.65,57.72,57.65,57.7,61738.0,41.3882,41.4384,41.3882,41.4241,61738.0
2019-05-16 12:20:00,57.71,57.73,57.69,57.7,293334.0,41.4313,41.4456,41.4169,41.4241,293334.0
2019-05-16 12:25:00,57.71,57.73,57.64,57.64,166967.0,41.4313,41.4456,41.381,41.381,166967.0
2019-05-16 12:30:00,57.64,57.65,57.54,57.64,120839.0,41.381,41.3882,41.3092,41.381,120839.0
2019-05-16 12:35:00,57.64,57.65,57.59,57.61,47886.0,41.381,41.3882,41.3451,41.3595,47886.0
2019-05-16 12:40:00,57.62,57.65,57.6,57.63,112005.0,41.3667,41.3882,41.3523,41.3738,112005.0
2019-05-16 12:45:00,57.63,57.7,57.62,57.69,57353.0,41.3738,41.4241,41.3667,41.4169,57353.0
2019-05-16 12:50:00,57.69,57.76,57.69,57.75,111325.0,41.4169,41.4672,41.4169,41.46,111325.0
2019-05-16 12:55:00,57.75,57.8,57.73,57.73,79819.0,41.46,41.4959,41.4456,41.4456,79819.0
2019-05-16 13:00:00,57.73,57.76,57.69,57.71,79708.0,41.4456,41.4672,41.4169,41.4313,79708.0
2019-05-16 13:05:00,57.72,57.72,57.67,57.68,63507.0,41.4384,41.4384,41.4025,41.4097,63507.0
2019-05-16 13:10:00,57.68,57.72,57.67,57.69,52059.0,41.4097,41.4384,41.4025,41.4169,52059.0
2019-05-16 13:15:00,57.69,57.75,57.68,57.74,41123.0,41.4169,41.46,41.4097,41.4528,41123.0
2019-05-16 13:20:00,57.74,57.78,57.73,57.77,59507.0,41.4528,41.4815,41.4456,41.4743,59507.0
2019-05-16 13:25:00,57.76,57.78,57.72,57.73,63147.0,41.4672,41.4815,41.4384,41.4456,63147.0
2019-05-16 13:30:00,57.73,57.73,57.68,57.69,56412.0,41.4456,41.4456,41.4097,41.4169,56412.0
2019-05-16 13:35:00,57.69,57.71,57.61,57.64,74448.0,41.4169,41.4313,41.3595,41.381,74448.0
2019-05-16 13:40:00,57.63,57.65,57.61,57.61,43837.0,41.3738,41.3882,41.3595,41.3595,43837.0
2019-05-16 13:45:00,57.62,57.66,57.61,57.66,79195.0,41.3667,41.3954,41.3595,41.3954,79195.0
2019-05-16 13:50:00,57.66,57.69,57.65,57.67,47066.0,41.3954,41.4169,41.3882,41.4025,47066.0
2019-05-16 13:55:00,57.67,57.67,57.61,57.63,55577.0,41.4025,41.4025,41.3595,41.3738,55577.0
2019-05-16 14:00:00,57.62,57.62,57.57,57.6,68378.0,41.3667,41.3667,41.3308,41.3523,68378.0
2019-05-16 14:05:00,57.59,57.61,57.53,57.54,66385.0,41.3451,41.3595,41.302,41.3092,66385.0
2019-05-16 14:10:00,57.53,57.55,57.49,57.55,42974.0,41.302,41.3164,41.2733,41.3164,42974.0
2019-05-16 14:15:00,57.56,57.58,57.54,57.55,50058.0,41.3236,41.3379,41.3092,41.3164,50058.0
2019-05-16 14:20:00,57.55,57.55,57.53,57.55,42907.0,41.3164,41.3164,41.302,41.3164,42907.0
2019-05-16 14:25:00,57.54,57.61,57.54,57.61,59624.0,41.3092,41.3595,41.3092,41.3595,59624.0
2019-05-16 14:30:00,57.61,57.63,57.56,57.58,55272.0,41.3595,41.3738,41.3236,41.3379,55272.0
2019-05-16 14:35:00,57.59,57.61,57.58,57.59,44881.0,41.3451,41.3595,41.3379,41.3451,44881.0
2019-05-16 14:40:00,57.58,57.59,57.55,57.58,40945.0,41.3379,41.3451,41.3164,41.3379,40945.0
2019-05-16 14:45:00,57.58,57.6,57.57,57.58,38304.0,41.3379,41.3523,41.3308,41.3379,38304.0
2019-05-16 14:50:00,57.58,57.59,57.52,57.53,37261.0,41.3379,41.3451,41.2949,41.302,37261.0
2019-05-16 14:55:00,57.53,57.57,57.52,57.55,39363.0,41.302,41.3308,41.2949,41.3164,39363.0
2019-05-16 15:00:00,57.55,57.55,57.5,57.51,62179.0,41.3164,41.3164,41.2805,41.2877,62179.0
2019-05-16 15:05:00,57.52,57.53,57.49,57.52,105482.0,41.2949,41.302,41.2733,41.2949,105482.0
2019-05-16 15:10:00,57.52,57.57,57.49,57.57,115328.0,41.2949,41.3308,41.2733,41.3308,115328.0
2019-05-16 15:15:00,57.56,57.57,57.47,57.48,82379.0,41.3236,41.3308,41.259,41.2661,82379.0
2019-05-16 15:20:00,57.49,57.5,57.41,57.43,57659.0,41.2733,41.2805,41.2159,41.2302,57659.0
2019-05-16 15:25:00,57.42,57.43,57.4,57.42,59983.0,41.2231,41.2302,41.2087,41.2231,59983.0
2019-05-16 15:30:00,57.41,57.44,57.4,57.44,83039.0,41.2159,41.2374,41.2087,41.2374,83039.0
2019-05-16 15:35:00,57.43,57.44,57.34,57.34,87836.0,41.2302,41.2374,41.1656,41.1656,87836.0
2019-05-16 15:40:00,57.35,57.36,57.31,57.33,155936.0,41.1728,41.18,41.1441,41.1585,155936.0
2019-05-16 15:45:00,57.33,57.41,57.31,57.38,140384.0,41.1585,41.2159,41.1441,41.1943,140384.0
2019-05-16 15:50:00,57.38,57.42,57.35,57.4,182929.0,41.1943,41.2231,41.1728,41.2087,182929.0
2019-05-16 15:55:00,57.39,57.44,57.34,57.39,701708.0,41.2015,41.2374,41.1656,41.2015,701708.0
2019-05-17 09:30:00,57.06,57.36,57.01,57.36,848686.0,40.9646,41.18,40.9287,41.18,848686.0
2019-05-17 09:35:00,57.37,57.73,57.37,57.69,177503.0,41.1872,41.4456,41.1872,41.4169,177503.0
2019-05-17 09:40:00,57.72,58.1,57.71,58.1,548237.0,41.4384,41.7113,41.4313,41.7113,548237.0
2019-05-17 09:45:00,58.1,58.11,57.83,57.89,175298.0,41.7113,41.7184,41.5174,41.5605,175298.0
2019-05-17 09:50:00,57.9,57.95,57.82,57.82,137886.0,41.5677,41.6036,41.5102,41.5102,137886.0
2019-05-17 09:55:00,57.82,57.83,57.65,57.7,108400.0,41.5102,41.5174,41.3882,41.4241,108400.0
2019-05-17 10:00:00,57.69,57.94,57.69,57.94,189830.0,41.4169,41.5964,41.4169,41.5964,189830.0
2019-05-17 10:05:00,57.94,58.09,57.93,58.07,201407.0,41.5964,41.7041,41.5892,41.6897,201407.0
2019-05-17 10:10:00,58.07,58.1,58.02,58.08,176281.0,41.6897,41.7113,41.6538,41.6969,176281.0
2019-05-17 10:15:00,58.07,58.13,58.05,58.08,150840.0,41.6897,41.7328,41.6754,41.6969,150840.0
2019-05-17 10:20:00,58.08,58.12,58.06,58.12,117395.0,41.6969,41.7256,41.6825,41.7256,117395.0
2019-05-17 10:25:00,58.12,58.18,58.1,58.14,174676.0,41.7256,41.7687,41.7113,41.74,174676.0
2019-05-17 10:30:00,58.14,58.14,58.02,58.04,111125.0,41.74,41.74,41.6538,41.6682,111125.0
2019-05-17 10:35:00,58.03,58.1,58.01,58.03,121809.0,41.661,41.7113,41.6466,41.661,121809.0
2019-05-17 10:40:00,58.03,58.1,58.02,58.1,110284.0,41.661,41.7113,41.6538,41.7113,110284.0
2019-05-17 10:45:00,58.1,58.12,57.99,58.03,165671.0,41.7113,41.7256,41.6323,41.661,165671.0
2019-05-17 10:50:00,58.02,58.09,58.02,58.05,83772.0,41.6538,41.7041,41.6538,41.6754,83772.0
2019-05-17 10:55:00,58.05,58.18,58.02,58.15,176453.0,41.6754,41.7687,41.6538,41.7471,176453.0
2019-05-17 11:00:00,58.15,58.16,58.06,58.1,83616.0,41.7471,41.7543,41.6825,41.7113,83616.0
2019-05-17 11:05:00,58.1,58.12,58.04,58.11,80587.0,41.7113,41.7256,41.6682,41.7184,80587.0
2019-05-17 11:10:00,58.11,58.19,58.1,58.19,105878.0,41.7184,41.7759,41.7113,41.7759,105878.0
2019-05-17 11:15:00,58.19,58.2,58.13,58.15,107493.0,41.7759,41.783,41.7328,41.7471,107493.0
2019-05-17 11:20:00,58.16,58.16,58.09,58.16,102014.0,41.7543,41.7543,41.7041,41.7543,102014.0
2019-05-17 11:25:00,58.16,58.19,58.14,58.17,76271.0,41.7543,41.7759,41.74,41.7615,76271.0
2019-05-17 11:30:00,58.17,58.19,58.1,58.19,176307.0,41.7615,41.7759,41.7113,41.7759,176307.0
2019-05-17 11:35:00,58.19,58.19,58.13,58.16,108339.0,41.7759,41.7759,41.7328,41.7543,108339.0
2019-05-17 11:40:00,58.16,58.18,58.1,58.18,188730.0,41.7543,41.7687,41.7113,41.7687,188730.0
2019-05-17 11:45:00,58.18,58.23,58.16,58.22,114764.0,41.7687,41.8046,41.7543,41.7974,114764.0
2019-05-17 11:50:00,58.22,58.29,58.21,58.28,111846.0,41.7974,41.8477,41.7902,41.8405,111846.0
2019-05-17 11:55:00,58.28,58.33,58.27,58.33,99157.0,41.8405,41.8764,41.8333,41.8764,99157.0
2019-05-17 12:00:00,58.32,58.37,58.27,58.37,130520.0,41.8692,41.9051,41.8333,41.9051,130520.0
2019-05-17 12:05:00,58.36,58.37,58.29,58.35,183109.0,41.8979,41.9051,41.8477,41.8907,183109.0
2019-05-17 12:10:00,58.36,58.36,58.24,58.26,213077.0,41.8979,41.8979,41.8118,41.8261,213077.0
2019-05-17 12:15:00,58.26,58.36,58.25,58.36,175171.0,41.8261,41.8979,41.8189,41.8979,175171.0
2019-05-17 12:20:00,58.36,58.43,58.35,58.37,107001.0,41.8979,41.9482,41.8907,41.9051,107001.0
2019-05-17 12:25:00,58.37,58.44,58.36,58.44,87501.0,41.9051,41.9553,41.8979,41.9553,87501.0
2019-05-17 12:30:00,58.44,58.45,58.36,58.38,134787.0,41.9553,41.9625,41.8979,41.9123,134787.0
2019-05-17 12:35:00,58.39,58.42,58.36,58.39,83388.0,41.9195,41.941,41.8979,41.9195,83388.0
2019-05-17 12:40:00,58.4,58.45,58.39,58.44,81370.0,41.9266,41.9625,41.9195,41.9553,81370.0
2019-05-17 12:45:00,58.43,58.45,58.4,58.44,57946.0,41.9482,41.9625,41.9266,41.9553,57946.0
2019-05-17 12:50:00,58.43,58.48,58.42,58.47,72904.0,41.9482,41.9841,41.941,41.9769,72904.0
2019-05-17 12:55:00,58.47,58.47,58.36,58.4,71152.0,41.9769,41.9769,41.8979,41.9266,71152.0
2019-05-17 13:00:00,58.4,58.4,58.36,58.4,27677.0,41.9266,41.9266,41.8979,41.9266,27677.0
2019-05-17 13:05:00,58.4,58.45,58.39,58.45,62672.0,41.9266,41.9625,41.9195,41.9625,62672.0
2019-05-17 13:10:00,58.44,58.45,58.4,58.42,44335.0,41.9553,41.9625,41.9266,41.941,44335.0
2019-05-17 13:15:00,58.43,58.43,58.4,58.42,45509.0,41.9482,41.9482,41.9266,41.941,45509.0
2019-05-17 13:20:00,58.43,58.43,58.36,58.37,41404.0,41.9482,41.9482,41.8979,41.9051,41404.0
2019-05-17 13:25:00,58.38,58.39,58.32,58.35,62659.0,41.9123,41.9195,41.8692,41.8907,62659.0
2019-05-17 13:30:00,58.35,58.39,58.34,58.37,89894.0,41.8907,41.9195,41.8836,41.9051,89894.0
2019-05-17 13:35:00,58.38,58.4,58.37,58.4,31631.0,41.9123,41.9266,41.9051,41.9266,31631.0
2019-05-17 13:40:00,58.4,58.41,58.32,58.35,61918.0,41.9266,41.9338,41.8692,41.8907,61918.0
2019-05-17 13:45:00,58.35,58.37,58.31,58.35,46041.0,41.8907,41.9051,41.862,41.8907,46041.0
2019-05-17 13:50:00,58.35,58.39,58.33,58.38,40852.0,41.8907,41.9195,41.8764,41.9123,40852.0
2019-05-17 13:55:00,58.38,58.4,58.35,58.35,127481.0,41.9123,41.9266,41.8907,41.8907,127481.0
2019-05-17 14:00:00,58.36,58.37,58.3,58.36,165057.0,41.8979,41.9051,41.8548,41.8979,165057.0
2019-05-17 14:05:00,58.36,58.36,58.28,58.32,97491.0,41.8979,41.8979,41.8405,41.8692,97491.0
2019-05-17 14:10:00,58.32,58.32,58.28,58.28,54798.0,41.8692,41.8692,41.8405,41.8405,54798.0
2019-05-17 14:15:00,58.28,58.29,58.25,58.29,51146.0,41.8405,41.8477,41.8189,41.8477,51146.0
2019-05-17 14:20:00,58.29,58.29,58.27,58.28,42568.0,41.8477,41.8477,41.8333,41.8405,42568.0
2019-05-17 14:25:00,58.28,58.31,58.26,58.28,107351.0,41.8405,41.862,41.8261,41.8405,107351.0
2019-05-17 14:30:00,58.29,58.29,58.24,58.25,127956.0,41.8477,41.8477,41.8118,41.8189,127956.0
2019-05-17 14:35:00,58.24,58.26,58.21,58.26,92442.0,41.8118,41.8261,41.7902,41.8261,92442.0
2019-05-17 14:40:00,58.25,58.25,58.19,58.21,78936.0,41.8189,41.8189,41.7759,41.7902,78936.0
2019-05-17 14:45:00,58.21,58.21,58.19,58.2,60038.0,41.7902,41.7902,41.7759,41.783,60038.0
2019-05-17 14:50:00,58.2,58.2,58.15,58.16,71191.0,41.783,41.783,41.7471,41.7543,71191.0
2019-05-17 14:55:00,58.15,58.2,58.15,58.19,54342.0,41.7471,41.783,41.7471,41.7759,54342.0
2019-05-17 15:00:00,58.19,58.2,58.11,58.12,168031.0,41.7759,41.783,41.7184,41.7256,168031.0
2019-05-17 15:05:00,58.12,58.13,58.04,58.07,155795.0,41.7256,41.7328,41.6682,41.6897,155795.0
2019-05-17 15:10:00,58.06,58.08,57.98,57.99,254637.0,41.6825,41.6969,41.6251,41.6323,254637.0
2019-05-17 15:15:00,57.98,58.02,57.96,58.0,137570.0,41.6251,41.6538,41.6107,41.6395,137570.0
2019-05-17 15:20:00,58.0,58.05,57.98,58.04,119369.0,41.6395,41.6754,41.6251,41.6682,119369.0
2019-05-17 15:25:00,58.03,58.06,58.0,58.05,91182.0,41.661,41.6825,41.6395,41.6754,91182.0
2019-05-17 15:30:00,58.05,58.05,57.96,58.02,122543.0,41.6754,41.6754,41.6107,41.6538,122543.0
2019-05-17 15:35:00,58.02,58.04,57.98,58.0,108147.0,41.6538,41.6682,41.6251,41.6395,108147.0
2019-05-17 15:40:00,58.0,58.08,57.94,58.04,169322.0,41.6395,41.6969,41.5964,41.6682,169322.0
2019-05-17 15:45:00,58.04,58.04,57.96,58.03,180282.0,41.6682,41.6682,41.6107,41.661,180282.0
2019-05-17 15:50:00,58.02,58.06,57.98,58.05,318850.0,41.6538,41.6825,41.6251,41.6754,318850.0
2019-05-17 15:55:00,58.05,58.26,58.04,58.08,1168721.0,41.6754,41.8261,41.6682,41.6969,1168721.0
2019-05-20 09:30:00,59.15,59.88,58.95,59.88,942810.0,42.4651,42.9892,42.3215,42.9892,942810.0
2019-05-20 09:35:00,59.88,60.39,59.87,60.35,849169.0,42.9892,43.3553,42.982,43.3266,849169.0
2019-05-20 09:40:00,60.35,60.54,59.86,59.86,1393066.0,43.3266,43.463,42.9748,42.9748,1393066.0
2019-05-20 09:45:00,59.86,60.25,59.84,60.23,643904.0,42.9748,43.2548,42.9604,43.2404,643904.0
2019-05-20 09:50:00,60.23,60.3,60.05,60.08,432446.0,43.2404,43.2907,43.1112,43.1327,432446.0
2019-05-20 09:55:00,60.07,60.11,59.96,60.06,419296.0,43.1256,43.1543,43.0466,43.1184,419296.0
2019-05-20 10:00:00,60.05,60.05,59.74,59.82,464221.0,43.1112,43.1112,42.8886,42.9461,464221.0
2019-05-20 10:05:00,59.81,59.87,59.74,59.76,320204.0,42.9389,42.982,42.8886,42.903,320204.0
2019-05-20 10:10:00,59.76,59.76,59.54,59.57,527410.0,42.903,42.903,42.7451,42.7666,527410.0
2019-05-20 10:15:00,59.57,59.65,59.52,59.62,286696.0,42.7666,42.824,42.7307,42.8025,286696.0
2019-05-20 10:20:00,59.61,59.68,59.51,59.59,242926.0,42.7953,42.8456,42.7235,42.781,242926.0
2019-05-20 10:25:00,59.59,59.74,59.52,59.7,262228.0,42.781,42.8886,42.7307,42.8599,262228.0
2019-05-20 10:30:00,59.7,59.73,59.61,59.63,218361.0,42.8599,42.8815,42.7953,42.8097,218361.0
2019-05-20 10:35:00,59.63,59.74,59.59,59.61,197969.0,42.8097,42.8886,42.781,42.7953,197969.0
2019-05-20 10:40:00,59.61,59.69,59.55,59.68,197691.0,42.7953,42.8527,42.7522,42.8456,197691.0
2019-05-20 10:45:00,59.68,59.7,59.61,59.66,161904.0,42.8456,42.8599,42.7953,42.8312,161904.0
2019-05-20 10:50:00,59.67,59.68,59.59,59.6,118595.0,42.8384,42.8456,42.781,42.7881,118595.0
2019-05-20 10:55:00,59.61,59.64,59.58,59.61,85884.0,42.7953,42.8169,42.7738,42.7953,85884.0
2019-05-20 11:00:00,59.61,59.62,59.49,59.5,182848.0,42.7953,42.8025,42.7092,42.7163,182848.0
2019-05-20 11:05:00,59.49,59.49,59.41,59.48,160942.0,42.7092,42.7092,42.6517,42.702,160942.0
2019-05-20 11:10:00,59.48,59.53,59.46,59.48,132526.0,42.702,42.7379,42.6876,42.702,132526.0
2019-05-20 11:15:00,59.47,59.5,59.46,59.49,87647.0,42.6948,42.7163,42.6876,42.7092,87647.0
2019-05-20 11:20:00,59.49,59.55,59.43,59.55,125145.0,42.7092,42.7522,42.6661,42.7522,125145.0
2019-05-20 11:25:00,59.54,59.56,59.51,59.51,113106.0,42.7451,42.7594,42.7235,42.7235,113106.0
2019-05-20 11:30:00,59.52,59.58,59.5,59.5,175055.0,42.7307,42.7738,42.7163,42.7163,175055.0
2019-05-20 11:35:00,59.5,59.51,59.4,59.41,103484.0,42.7163,42.7235,42.6446,42.6517,103484.0
2019-05-20 11:40:00,59.4,59.43,59.36,59.38,101552.0,42.6446,42.6661,42.6158,42.6302,101552.0
2019-05-20 11:45:00,59.38,59.39,59.33,59.35,87527.0,42.6302,42.6374,42.5943,42.6087,87527.0
2019-05-20 11:50:00,59.34,59.35,59.25,59.28,102533.0,42.6015,42.6087,42.5369,42.5584,102533.0
2019-05-20 11:55:00,59.28,59.31,59.24,59.3,70251.0,42.5584,42.5799,42.5297,42.5728,70251.0
2019-05-20 12:00:00,59.3,59.34,59.25,59.27,64619.0,42.5728,42.6015,42.5369,42.5512,64619.0
2019-05-20 12:05:00,59.28,59.35,59.23,59.35,97373.0,42.5584,42.6087,42.5225,42.6087,97373.0
2019-05-20 12:10:00,59.35,59.38,59.3,59.3,89841.0,42.6087,42.6302,42.5728,42.5728,89841.0
2019-05-20 12:15:00,59.3,59.39,59.3,59.35,101853.0,42.5728,42.6374,42.5728,42.6087,101853.0
2019-05-20 12:20:00,59.34,59.36,59.31,59.35,83626.0,42.6015,42.6158,42.5799,42.6087,83626.0
2019-05-20 12:25:00,59.35,59.35,59.28,59.28,76470.0,42.6087,42.6087,42.5584,42.5584,76470.0
2019-05-20 12:30:00,59.29,59.3,59.19,59.22,136411.0,42.5656,42.5728,42.4938,42.5153,136411.0
2019-05-20 12:35:00,59.22,59.26,59.21,59.23,83006.0,42.5153,42.544,42.5081,42.5225,83006.0
2019-05-20 12:40:00,59.23,59.24,59.14,59.18,116649.0,42.5225,42.5297,42.4579,42.4866,116649.0
2019-05-20 12:45:00,59.17,59.19,59.09,59.1,155020.0,42.4794,42.4938,42.422,42.4292,155020.0
2019-05-20 12:50:00,59.1,59.12,59.04,59.12,106474.0,42.4292,42.4435,42.3861,42.4435,106474.0
2019-05-20 12:55:00,59.11,59.19,59.04,59.08,127184.0,42.4364,42.4938,42.3861,42.4148,127184.0
2019-05-20 13:00:00,59.08,59.11,58.99,59.09,106162.0,42.4148,42.4364,42.3502,42.422,106162.0
2019-05-20 13:05:00,59.1,59.14,59.04,59.07,81721.0,42.4292,42.4579,42.3861,42.4076,81721.0
2019-05-20 13:10:00,59.07,59.08,59.01,59.02,48271.0,42.4076,42.4148,42.3646,42.3717,48271.0
2019-05-20 13:15:00,59.03,59.1,59.02,59.08,54507.0,42.3789,42.4292,42.3717,42.4148,54507.0
2019-05-20 13:20:00,59.08,59.13,59.06,59.12,62414.0,42.4148,42.4507,42.4005,42.4435,62414.0
2019-05-20 13:25:00,59.12,59.15,59.07,59.13,79648.0,42.4435,42.4651,42.4076,42.4507,79648.0
2019-05-20 13:30:00,59.12,59.23,59.11,59.22,94893.0,42.4435,42.5225,42.4364,42.5153,94893.0
2019-05-20 13:35:00,59.22,59.22,59.15,59.17,66912.0,42.5153,42.5153,42.4651,42.4794,66912.0
2019-05-20 13:40:00,59.17,59.17,59.1,59.12,49477.0,42.4794,42.4794,42.4292,42.4435,49477.0
2019-05-20 13:45:00,59.12,59.16,59.1,59.1,61738.0,42.4435,42.4722,42.4292,42.4292,61738.0
2019-05-20 13:50:00,59.11,59.11,59.06,59.11,71560.0,42.4364,42.4364,42.4005,42.4364,71560.0
2019-05-20 13:55:00,59.11,59.13,59.08,59.12,48030.0,42.4364,42.4507,42.4148,42.4435,48030.0
2019-05-20 14:00:00,59.12,59.16,59.06,59.06,93432.0,42.4435,42.4722,42.4005,42.4005,93432.0
2019-05-20 14:05:00,59.07,59.09,59.05,59.07,72438.0,42.4076,42.422,42.3933,42.4076,72438.0
2019-05-20 14:10:00,59.07,59.1,59.06,59.08,60135.0,42.4076,42.4292,42.4005,42.4148,60135.0
2019-05-20 14:15:00,59.08,59.1,59.06,59.1,59475.0,42.4148,42.4292,42.4005,42.4292,59475.0
2019-05-20 14:20:00,59.1,59.12,59.07,59.07,62140.0,42.4292,42.4435,42.4076,42.4076,62140.0
2019-05-20 14:25:00,59.07,59.09,59.06,59.08,75551.0,42.4076,42.422,42.4005,42.4148,75551.0
2019-05-20 14:30:00,59.08,59.09,58.0,58.52,1157187.0,42.4148,42.422,41.6395,42.0128,1157187.0
2019-05-20 14:35:00,58.52,58.68,58.3,58.66,358720.0,42.0128,42.1276,41.8548,42.1133,358720.0
2019-05-20 14:40:00,58.66,58.97,58.6,58.88,436088.0,42.1133,42.3358,42.0702,42.2712,436088.0
2019-05-20 14:45:00,58.87,58.97,58.79,58.8,224066.0,42.2641,42.3358,42.2066,42.2138,224066.0
2019-05-20 14:50:00,58.79,58.83,58.7,58.78,116997.0,42.2066,42.2353,42.142,42.1994,116997.0
2019-05-20 14:55:00,58.79,58.91,58.77,58.89,85297.0,42.2066,42.2928,42.1923,42.2784,85297.0
2019-05-20 15:00:00,58.89,58.94,58.75,58.76,111146.0,42.2784,42.3143,42.1779,42.1851,111146.0
2019-05-20 15:05:00,58.76,58.78,58.71,58.73,80394.0,42.1851,42.1994,42.1492,42.1635,80394.0
2019-05-20 15:10:00,58.73,58.74,58.65,58.69,103716.0,42.1635,42.1707,42.1061,42.1348,103716.0
2019-05-20 15:15:00,58.69,58.8,58.68,58.79,110545.0,42.1348,42.2138,42.1276,42.2066,110545.0
2019-05-20 15:20:00,58.79,58.8,58.67,58.68,199846.0,42.2066,42.2138,42.1205,42.1276,199846.0
2019-05-20 15:25:00,58.68,58.76,58.65,58.76,171756.0,42.1276,42.1851,42.1061,42.1851,171756.0
2019-05-20 15:30:00,58.75,58.77,58.69,58.76,161582.0,42.1779,42.1923,42.1348,42.1851,161582.0
2019-05-20 15:35:00,58.75,58.84,58.74,58.82,128547.0,42.1779,42.2425,42.1707,42.2282,128547.0
2019-05-20 15:40:00,58.82,58.85,58.81,58.84,168303.0,42.2282,42.2497,42.221,42.2425,168303.0
2019-05-20 15:45:00,58.83,58.95,58.82,58.93,274520.0,42.2353,42.3215,42.2282,42.3071,274520.0
2019-05-20 15:50:00,58.93,58.96,58.87,58.9,358009.0,42.3071,42.3287,42.2641,42.2856,358009.0
2019-05-20 15:55:00,58.89,59.05,58.87,59.0,1016996.0,42.2784,42.3933,42.2641,42.3574,1016996.0
2019-05-21 09:30:00,59.1,59.11,58.76,58.89,483056.0,42.4292,42.4364,42.1851,42.2784,483056.0
2019-05-21 09:35:00,58.9,59.06,58.9,59.01,131807.0,42.2856,42.4005,42.2856,42.3646,131807.0
2019-05-21 09:40:00,59.01,59.01,58.87,58.93,153654.0,42.3646,42.3646,42.2641,42.3071,153654.0
2019-05-21 09:45:00,58.93,58.95,58.87,58.95,159998.0,42.3071,42.3215,42.2641,42.3215,159998.0
2019-05-21 09:50:00,58.95,59.0,58.89,58.9,188120.0,42.3215,42.3574,42.2784,42.2856,188120.0
2019-05-21 09:55:00,58.91,59.08,58.9,59.08,211511.0,42.2928,42.4148,42.2856,42.4148,211511.0
2019-05-21 10:00:00,59.08,59.11,58.99,59.11,134781.0,42.4148,42.4364,42.3502,42.4364,134781.0
2019-05-21 10:05:00,59.11,59.15,59.0,59.04,178152.0,42.4364,42.4651,42.3574,42.3861,178152.0
2019-05-21 10:10:00,59.04,59.11,59.03,59.05,135710.0,42.3861,42.4364,42.3789,42.3933,135710.0
2019-05-21 10:15:00,59.05,59.06,58.97,59.03,231510.0,42.3933,42.4005,42.3358,42.3789,231510.0
2019-05-21 10:20:00,59.03,59.09,58.98,59.08,155985.0,42.3789,42.422,42.343,42.4148,155985.0
2019-05-21 10:25:00,59.07,59.12,59.05,59.11,105997.0,42.4076,42.4435,42.3933,42.4364,105997.0
2019-05-21 10:30:00,59.11,59.32,59.1,59.3,222635.0,42.4364,42.5871,42.4292,42.5728,222635.0
2019-05-21 10:35:00,59.3,59.34,59.19,59.26,144737.0,42.5728,42.6015,42.4938,42.544,144737.0
2019-05-21 10:40:00,59.26,59.26,59.18,59.25,96534.0,42.544,42.544,42.4866,42.5369,96534.0
2019-05-21 10:45:00,59.25,59.3,59.18,59.19,90716.0,42.5369,42.5728,42.4866,42.4938,90716.0
2019-05-21 10:50:00,59.19,59.21,59.14,59.18,104030.0,42.4938,42.5081,42.4579,42.4866,104030.0
2019-05-21 10:55:00,59.18,59.31,59.17,59.27,154277.0,42.4866,42.5799,42.4794,42.5512,154277.0
2019-05-21 11:00:00,59.26,59.28,59.18,59.25,126269.0,42.544,42.5584,42.4866,42.5369,126269.0
2019-05-21 11:05:00,59.25,59.28,59.15,59.19,115238.0,42.5369,42.5584,42.4651,42.4938,115238.0
2019-05-21 11:10:00,59.19,59.3,59.18,59.28,117296.0,42.4938,42.5728,42.4866,42.5584,117296.0
2019-05-21 11:15:00,59.29,59.4,59.29,59.33,140133.0,42.5656,42.6446,42.5656,42.5943,140133.0
2019-05-21 11:20:00,59.33,59.44,59.32,59.36,122223.0,42.5943,42.6733,42.5871,42.6158,122223.0
2019-05-21 11:25:00,59.36,59.43,59.34,59.43,112574.0,42.6158,42.6661,42.6015,42.6661,112574.0
2019-05-21 11:30:00,59.42,59.45,59.35,59.4,148787.0,42.6589,42.6804,42.6087,42.6446,148787.0
2019-05-21 11:35:00,59.4,59.41,59.31,59.33,84708.0,42.6446,42.6517,42.5799,42.5943,84708.0
2019-05-21 11:40:00,59.33,59.34,59.26,59.29,90968.0,42.5943,42.6015,42.544,42.5656,90968.0
2019-05-21 11:45:00,59.29,59.31,59.26,59.3,71246.0,42.5656,42.5799,42.544,42.5728,71246.0
2019-05-21 11:50:00,59.3,59.31,59.24,59.3,75315.0,42.5728,42.5799,42.5297,42.5728,75315.0
2019-05-21 11:55:00,59.3,59.31,59.27,59.29,72170.0,42.5728,42.5799,42.5512,42.5656,72170.0
2019-05-21 12:00:00,59.29,59.3,59.22,59.22,91754.0,42.5656,42.5728,42.5153,42.5153,91754.0
2019-05-21 12:05:00,59.22,59.27,59.22,59.23,55270.0,42.5153,42.5512,42.5153,42.5225,55270.0
2019-05-21 12:10:00,59.23,59.28,59.23,59.27,59726.0,42.5225,42.5584,42.5225,42.5512,59726.0
2019-05-21 12:15:00,59.28,59.3,59.25,59.27,58886.0,42.5584,42.5728,42.5369,42.5512,58886.0
2019-05-21 12:20:00,59.27,59.33,59.25,59.32,78249.0,42.5512,42.5943,42.5369,42.5871,78249.0
2019-05-21 12:25:00,59.3,59.33,59.29,59.3,59573.0,42.5728,42.5943,42.5656,42.5728,59573.0
2019-05-21 12:30:00,59.31,59.35,59.3,59.3,90631.0,42.5799,42.6087,42.5728,42.5728,90631.0
2019-05-21 12:35:00,59.3,59.32,59.27,59.32,59887.0,42.5728,42.5871,42.5512,42.5871,59887.0
2019-05-21 12:40:00,59.31,59.33,59.3,59.33,52777.0,42.5799,42.5943,42.5728,42.5943,52777.0
2019-05-21 12:45:00,59.33,59.35,59.3,59.35,70487.0,42.5943,42.6087,42.5728,42.6087,70487.0
2019-05-21 12:50:00,59.34,59.36,59.3,59.33,83593.0,42.6015,42.6158,42.5728,42.5943,83593.0
2019-05-21 12:55:00,59.33,59.39,59.32,59.37,91424.0,42.5943,42.6374,42.5871,42.623,91424.0
2019-05-21 13:00:00,59.38,59.41,59.38,59.39,88843.0,42.6302,42.6517,42.6302,42.6374,88843.0
2019-05-21 13:05:00,59.4,59.43,59.37,59.38,106153.0,42.6446,42.6661,42.623,42.6302,106153.0
2019-05-21 13:10:00,59.38,59.38,59.33,59.35,60047.0,42.6302,42.6302,42.5943,42.6087,60047.0
2019-05-21 13:15:00,59.35,59.35,59.28,59.3,217817.0,42.6087,42.6087,42.5584,42.5728,217817.0
2019-05-21 13:20:00,59.29,59.37,59.29,59.37,77642.0,42.5656,42.623,42.5656,42.623,77642.0
2019-05-21 13:25:00,59.36,59.37,59.28,59.28,102298.0,42.6158,42.623,42.5584,42.5584,102298.0
2019-05-21 13:30:00,59.28,59.29,59.22,59.26,71752.0,42.5584,42.5656,42.5153,42.544,71752.0
2019-05-21 13:35:00,59.26,59.27,59.24,59.26,100995.0,42.544,42.5512,42.5297,42.544,100995.0
2019-05-21 13:40:00,59.26,59.32,59.25,59.3,157642.0,42.544,42.5871,42.5369,42.5728,157642.0
2019-05-21 13:45:00,59.3,59.39,59.3,59.39,111468.0,42.5728,42.6374,42.5728,42.6374,111468.0
2019-05-21 13:50:00,59.39,59.39,59.37,59.39,63866.0,42.6374,42.6374,42.623,42.6374,63866.0
2019-05-21 13:55:00,59.38,59.43,59.38,59.41,130509.0,42.6302,42.6661,42.6302,42.6517,130509.0
2019-05-21 14:00:00,59.41,59.43,59.31,59.32,96520.0,42.6517,42.6661,42.5799,42.5871,96520.0
2019-05-21 14:05:00,59.33,59.37,59.32,59.37,71638.0,42.5943,42.623,42.5871,42.623,71638.0
2019-05-21 14:10:00,59.37,59.39,59.35,59.36,36699.0,42.623,42.6374,42.6087,42.6158,36699.0
2019-05-21 14:15:00,59.35,59.36,59.29,59.31,68978.0,42.6087,42.6158,42.5656,42.5799,68978.0
2019-05-21 14:20:00,59.32,59.39,59.31,59.38,55441.0,42.5871,42.6374,42.5799,42.6302,55441.0
2019-05-21 14:25:00,59.38,59.42,59.36,59.42,101100.0,42.6302,42.6589,42.6158,42.6589,101100.0
2019-05-21 14:30:00,59.41,59.43,59.4,59.41,63824.0,42.6517,42.6661,42.6446,42.6517,63824.0
2019-05-21 14:35:00,59.42,59.43,59.4,59.43,93969.0,42.6589,42.6661,42.6446,42.6661,93969.0
2019-05-21 14:40:00,59.43,59.53,59.42,59.48,202340.0,42.6661,42.7379,42.6589,42.702,202340.0
2019-05-21 14:45:00,59.48,59.55,59.48,59.53,119271.0,42.702,42.7522,42.702,42.7379,119271.0
2019-05-21 14:50:00,59.52,59.53,59.47,59.51,109941.0,42.7307,42.7379,42.6948,42.7235,109941.0
2019-05-21 14:55:00,59.51,59.52,59.48,59.51,85851.0,42.7235,42.7307,42.702,42.7235,85851.0
2019-05-21 15:00:00,59.51,59.51,59.49,59.5,106498.0,42.7235,42.7235,42.7092,42.7163,106498.0
2019-05-21 15:05:00,59.51,59.51,59.42,59.5,159106.0,42.7235,42.7235,42.6589,42.7163,159106.0
2019-05-21 15:10:00,59.5,59.56,59.49,59.55,151449.0,42.7163,42.7594,42.7092,42.7522,151449.0
2019-05-21 15:15:00,59.55,59.58,59.54,59.58,99741.0,42.7522,42.7738,42.7451,42.7738,99741.0
2019-05-21 15:20:00,59.57,59.62,59.55,59.61,172575.0,42.7666,42.8025,42.7522,42.7953,172575.0
2019-05-21 15:25:00,59.62,59.63,59.49,59.52,139633.0,42.8025,42.8097,42.7092,42.7307,139633.0
2019-05-21 15:30:00,59.52,59.55,59.49,59.5,172637.0,42.7307,42.7522,42.7092,42.7163,172637.0
2019-05-21 15:35:00,59.51,59.55,59.5,59.51,155017.0,42.7235,42.7522,42.7163,42.7235,155017.0
2019-05-21 15:40:00,59.52,59.54,59.44,59.44,137081.0,42.7307,42.7451,42.6733,42.6733,137081.0
2019-05-21 15:45:00,59.44,59.47,59.38,59.39,781031.0,42.6733,42.6948,42.6302,42.6374,781031.0
2019-05-21 15:50:00,59.39,59.41,59.36,59.36,281238.0,42.6374,42.6517,42.6158,42.6158,281238.0
2019-05-21 15:55:00,59.36,59.51,59.35,59.5,930498.0,42.6158,42.7235,42.6087,42.7163,930498.0
2019-05-22 09:30:00,59.09,59.24,58.97,59.15,565701.0,42.422,42.5297,42.3358,42.4651,565701.0
2019-05-22 09:35:00,59.14,59.19,59.05,59.13,174830.0,42.4579,42.4938,42.3933,42.4507,174830.0
2019-05-22 09:40:00,59.14,59.22,59.09,59.13,141491.0,42.4579,42.5153,42.422,42.4507,141491.0
2019-05-22 09:45:00,59.13,59.19,59.09,59.1,96191.0,42.4507,42.4938,42.422,42.4292,96191.0
2019-05-22 09:50:00,59.1,59.19,59.09,59.1,151656.0,42.4292,42.4938,42.422,42.4292,151656.0
2019-05-22 09:55:00,59.11,59.23,59.08,59.2,140766.0,42.4364,42.5225,42.4148,42.501,140766.0
2019-05-22 10:00:00,59.2,59.22,59.13,59.15,156521.0,42.501,42.5153,42.4507,42.4651,156521.0
2019-05-22 10:05:00,59.15,59.15,59.05,59.05,123338.0,42.4651,42.4651,42.3933,42.3933,123338.0
2019-05-22 10:10:00,59.05,59.06,58.96,59.0,162277.0,42.3933,42.4005,42.3287,42.3574,162277.0
2019-05-22 10:15:00,58.99,59.32,58.99,59.1,272531.0,42.3502,42.5871,42.3502,42.4292,272531.0
2019-05-22 10:20:00,59.1,59.16,59.09,59.12,158595.0,42.4292,42.4722,42.422,42.4435,158595.0
2019-05-22 10:25:00,59.11,59.19,59.09,59.12,113704.0,42.4364,42.4938,42.422,42.4435,113704.0
2019-05-22 10:30:00,59.13,59.17,59.09,59.12,89395.0,42.4507,42.4794,42.422,42.4435,89395.0
2019-05-22 10:35:00,59.11,59.19,59.09,59.19,119861.0,42.4364,42.4938,42.422,42.4938,119861.0
2019-05-22 10:40:00,59.2,59.34,59.18,59.22,123766.0,42.501,42.6015,42.4866,42.5153,123766.0
2019-05-22 10:45:00,59.23,59.25,59.15,59.15,80344.0,42.5225,42.5369,42.4651,42.4651,80344.0
2019-05-22 10:50:00,59.16,59.21,59.09,59.12,109020.0,42.4722,42.5081,42.422,42.4435,109020.0
2019-05-22 10:55:00,59.12,59.16,59.1,59.16,115398.0,42.4435,42.4722,42.4292,42.4722,115398.0
2019-05-22 11:00:00,59.16,59.17,59.08,59.11,146195.0,42.4722,42.4794,42.4148,42.4364,146195.0
2019-05-22 11:05:00,59.1,59.19,59.08,59.17,97816.0,42.4292,42.4938,42.4148,42.4794,97816.0
2019-05-22 11:10:00,59.17,59.19,59.14,59.18,113878.0,42.4794,42.4938,42.4579,42.4866,113878.0
2019-05-22 11:15:00,59.18,59.19,59.1,59.1,75273.0,42.4866,42.4938,42.4292,42.4292,75273.0
2019-05-22 11:20:00,59.11,59.15,59.1,59.15,75869.0,42.4364,42.4651,42.4292,42.4651,75869.0
2019-05-22 11:25:00,59.15,59.18,59.1,59.12,131503.0,42.4651,42.4866,42.4292,42.4435,131503.0
2019-05-22 11:30:00,59.12,59.2,59.12,59.15,144121.0,42.4435,42.501,42.4435,42.4651,144121.0
2019-05-22 11:35:00,59.16,59.2,59.13,59.13,82605.0,42.4722,42.501,42.4507,42.4507,82605.0
2019-05-22 11:40:00,59.13,59.18,59.12,59.15,107402.0,42.4507,42.4866,42.4435,42.4651,107402.0
2019-05-22 11:45:00,59.16,59.17,59.12,59.15,74128.0,42.4722,42.4794,42.4435,42.4651,74128.0
2019-05-22 11:50:00,59.15,59.18,59.13,59.14,67133.0,42.4651,42.4866,42.4507,42.4579,67133.0
2019-05-22 11:55:00,59.15,59.22,59.14,59.21,61903.0,42.4651,42.5153,42.4579,42.5081,61903.0
2019-05-22 12:00:00,59.21,59.21,59.15,59.17,91036.0,42.5081,42.5081,42.4651,42.4794,91036.0
2019-05-22 12:05:00,59.16,59.2,59.14,59.16,70935.0,42.4722,42.501,42.4579,42.4722,70935.0
2019-05-22 12:10:00,59.16,59.16,59.1,59.12,73761.0,42.4722,42.4722,42.4292,42.4435,73761.0
2019-05-22 12:15:00,59.12,59.14,59.09,59.12,65716.0,42.4435,42.4579,42.422,42.4435,65716.0
2019-05-22 12:20:00,59.11,59.14,59.09,59.1,90892.0,42.4364,42.4579,42.422,42.4292,90892.0
2019-05-22 12:25:00,59.1,59.11,59.04,59.06,77343.0,42.4292,42.4364,42.3861,42.4005,77343.0
2019-05-22 12:30:00,59.06,59.1,59.04,59.07,87501.0,42.4005,42.4292,42.3861,42.4076,87501.0
2019-05-22 12:35:00,59.07,59.14,59.04,59.13,94427.0,42.4076,42.4579,42.3861,42.4507,94427.0
2019-05-22 12:40:00,59.13,59.14,59.06,59.07,83901.0,42.4507,42.4579,42.4005,42.4076,83901.0
2019-05-22 12:45:00,59.06,59.11,59.04,59.07,67914.0,42.4005,42.4364,42.3861,42.4076,67914.0
2019-05-22 12:50:00,59.07,59.09,59.04,59.06,51420.0,42.4076,42.422,42.3861,42.4005,51420.0
2019-05-22 12:55:00,59.07,59.11,59.07,59.1,52907.0,42.4076,42.4364,42.4076,42.4292,52907.0
2019-05-22 13:00:00,59.1,59.12,59.08,59.11,75834.0,42.4292,42.4435,42.4148,42.4364,75834.0
2019-05-22 13:05:00,59.1,59.14,59.06,59.08,105725.0,42.4292,42.4579,42.4005,42.4148,105725.0
2019-05-22 13:10:00,59.07,59.13,59.07,59.12,89217.0,42.4076,42.4507,42.4076,42.4435,89217.0
2019-05-22 13:15:00,59.13,59.13,59.09,59.1,73951.0,42.4507,42.4507,42.422,42.4292,73951.0
2019-05-22 13:20:00,59.11,59.13,59.09,59.12,88735.0,42.4364,42.4507,42.422,42.4435,88735.0
2019-05-22 13:25:00,59.13,59.14,59.1,59.14,49215.0,42.4507,42.4579,42.4292,42.4579,49215.0
2019-05-22 13:30:00,59.13,59.17,59.11,59.12,58698.0,42.4507,42.4794,42.4364,42.4435,58698.0
2019-05-22 13:35:00,59.11,59.15,59.11,59.11,54447.0,42.4364,42.4651,42.4364,42.4364,54447.0
2019-05-22 13:40:00,59.12,59.19,59.09,59.18,76639.0,42.4435,42.4938,42.422,42.4866,76639.0
2019-05-22 13:45:00,59.18,59.23,59.15,59.22,68667.0,42.4866,42.5225,42.4651,42.5153,68667.0
2019-05-22 13:50:00,59.23,59.23,59.18,59.21,60769.0,42.5225,42.5225,42.4866,42.5081,60769.0
2019-05-22 13:55:00,59.22,59.24,59.18,59.18,90457.0,42.5153,42.5297,42.4866,42.4866,90457.0
2019-05-22 14:00:00,59.19,59.22,59.15,59.17,79159.0,42.4938,42.5153,42.4651,42.4794,79159.0
2019-05-22 14:05:00,59.17,59.23,59.17,59.19,63272.0,42.4794,42.5225,42.4794,42.4938,63272.0
2019-05-22 14:10:00,59.19,59.19,59.15,59.17,81052.0,42.4938,42.4938,42.4651,42.4794,81052.0
2019-05-22 14:15:00,59.17,59.18,59.15,59.17,69470.0,42.4794,42.4866,42.4651,42.4794,69470.0
2019-05-22 14:20:00,59.17,59.22,59.16,59.17,56237.0,42.4794,42.5153,42.4722,42.4794,56237.0
2019-05-22 14:25:00,59.17,59.21,59.16,59.2,73294.0,42.4794,42.5081,42.4722,42.501,73294.0
2019-05-22 14:30:00,59.2,59.27,59.2,59.25,98429.0,42.501,42.5512,42.501,42.5369,98429.0
2019-05-22 14:35:00,59.26,59.27,59.22,59.24,102447.0,42.544,42.5512,42.5153,42.5297,102447.0
2019-05-22 14:40:00,59.24,59.25,59.21,59.21,73505.0,42.5297,42.5369,42.5081,42.5081,73505.0
2019-05-22 14:45:00,59.22,59.25,59.19,59.24,46423.0,42.5153,42.5369,42.4938,42.5297,46423.0
2019-05-22 14:50:00,59.25,59.28,59.25,59.26,51361.0,42.5369,42.5584,42.5369,42.544,51361.0
2019-05-22 14:55:00,59.26,59.36,59.25,59.35,92075.0,42.544,42.6158,42.5369,42.6087,92075.0
2019-05-22 15:00:00,59.36,59.36,59.28,59.31,85669.0,42.6158,42.6158,42.5584,42.5799,85669.0
2019-05-22 15:05:00,59.31,59.31,59.24,59.25,47410.0,42.5799,42.5799,42.5297,42.5369,47410.0
2019-05-22 15:10:00,59.25,59.32,59.25,59.3,72724.0,42.5369,42.5871,42.5369,42.5728,72724.0
2019-05-22 15:15:00,59.31,59.36,59.3,59.35,81099.0,42.5799,42.6158,42.5728,42.6087,81099.0
2019-05-22 15:20:00,59.35,59.37,59.31,59.32,98806.0,42.6087,42.623,42.5799,42.5871,98806.0
2019-05-22 15:25:00,59.32,59.34,59.28,59.3,57659.0,42.5871,42.6015,42.5584,42.5728,57659.0
2019-05-22 15:30:00,59.29,59.35,59.29,59.35,87052.0,42.5656,42.6087,42.5656,42.6087,87052.0
2019-05-22 15:35:00,59.35,59.35,59.28,59.34,98651.0,42.6087,42.6087,42.5584,42.6015,98651.0
2019-05-22 15:40:00,59.34,59.34,59.26,59.32,114495.0,42.6015,42.6015,42.544,42.5871,114495.0
2019-05-22 15:45:00,59.32,59.35,59.29,59.3,102169.0,42.5871,42.6087,42.5656,42.5728,102169.0
2019-05-22 15:50:00,59.29,59.31,59.27,59.29,135212.0,42.5656,42.5799,42.5512,42.5656,135212.0
2019-05-22 15:55:00,59.28,59.31,59.24,59.25,427625.0,42.5584,42.5799,42.5297,42.5369,427625.0
2019-05-23 09:30:00,59.0,59.11,58.67,58.78,394281.0,42.3574,42.4364,42.1205,42.1994,394281.0
2019-05-23 09:35:00,58.78,58.95,58.77,58.79,160433.0,42.1994,42.3215,42.1923,42.2066,160433.0
2019-05-23 09:40:00,58.79,59.02,58.72,58.95,353314.0,42.2066,42.3717,42.1564,42.3215,353314.0
2019-05-23 09:45:00,58.94,59.0,58.84,58.95,171635.0,42.3143,42.3574,42.2425,42.3215,171635.0
2019-05-23 09:50:00,58.95,58.99,58.91,58.92,223323.0,42.3215,42.3502,42.2928,42.2999,223323.0
2019-05-23 09:55:00,58.91,58.93,58.83,58.91,118607.0,42.2928,42.3071,42.2353,42.2928,118607.0
2019-05-23 10:00:00,58.9,59.12,58.88,59.11,171931.0,42.2856,42.4435,42.2712,42.4364,171931.0
2019-05-23 10:05:00,59.1,59.23,59.09,59.15,166851.0,42.4292,42.5225,42.422,42.4651,166851.0
2019-05-23 10:10:00,59.14,59.26,59.12,59.25,142026.0,42.4579,42.544,42.4435,42.5369,142026.0
2019-05-23 10:15:00,59.25,59.28,59.12,59.19,162816.0,42.5369,42.5584,42.4435,42.4938,162816.0
2019-05-23 10:20:00,59.19,59.24,59.15,59.18,153283.0,42.4938,42.5297,42.4651,42.4866,153283.0
2019-05-23 10:25:00,59.18,59.22,59.09,59.18,86368.0,42.4866,42.5153,42.422,42.4866,86368.0
2019-05-23 10:30:00,59.18,59.2,59.13,59.13,93709.0,42.4866,42.501,42.4507,42.4507,93709.0
2019-05-23 10:35:00,59.14,59.15,59.1,59.12,145591.0,42.4579,42.4651,42.4292,42.4435,145591.0
2019-05-23 10:40:00,59.12,59.16,59.05,59.08,114657.0,42.4435,42.4722,42.3933,42.4148,114657.0
2019-05-23 10:45:00,59.08,59.11,58.98,58.99,97634.0,42.4148,42.4364,42.343,42.3502,97634.0
2019-05-23 10:50:00,58.99,59.04,58.97,58.98,113024.0,42.3502,42.3861,42.3358,42.343,113024.0
2019-05-23 10:55:00,58.98,59.05,58.95,58.96,95920.0,42.343,42.3933,42.3215,42.3287,95920.0
2019-05-23 11:00:00,58.97,59.0,58.93,58.98,81319.0,42.3358,42.3574,42.3071,42.343,81319.0
2019-05-23 11:05:00,58.99,59.04,58.98,59.03,65850.0,42.3502,42.3861,42.343,42.3789,65850.0
2019-05-23 11:10:00,59.02,59.03,58.97,58.99,100605.0,42.3717,42.3789,42.3358,42.3502,100605.0
2019-05-23 11:15:00,58.99,59.07,58.99,59.07,56879.0,42.3502,42.4076,42.3502,42.4076,56879.0
2019-05-23 11:20:00,59.06,59.07,58.93,58.95,115440.0,42.4005,42.4076,42.3071,42.3215,115440.0
2019-05-23 11:25:00,58.95,59.0,58.95,58.96,87442.0,42.3215,42.3574,42.3215,42.3287,87442.0
2019-05-23 11:30:00,58.96,59.0,58.92,58.93,83549.0,42.3287,42.3574,42.2999,42.3071,83549.0
2019-05-23 11:35:00,58.92,59.02,58.91,58.99,100925.0,42.2999,42.3717,42.2928,42.3502,100925.0
2019-05-23 11:40:00,58.98,58.99,58.92,58.94,98822.0,42.343,42.3502,42.2999,42.3143,98822.0
2019-05-23 11:45:00,58.95,59.02,58.94,59.0,65149.0,42.3215,42.3717,42.3143,42.3574,65149.0
2019-05-23 11:50:00,58.99,59.03,58.93,58.94,79280.0,42.3502,42.3789,42.3071,42.3143,79280.0
2019-05-23 11:55:00,58.94,58.96,58.9,58.93,80657.0,42.3143,42.3287,42.2856,42.3071,80657.0
2019-05-23 12:00:00,58.93,58.94,58.8,58.83,82580.0,42.3071,42.3143,42.2138,42.2353,82580.0
2019-05-23 12:05:00,58.83,58.91,58.81,58.82,102032.0,42.2353,42.2928,42.221,42.2282,102032.0
2019-05-23 12:10:00,58.82,58.95,58.81,58.93,86917.0,42.2282,42.3215,42.221,42.3071,86917.0
2019-05-23 12:15:00,58.94,58.94,58.9,58.92,64534.0,42.3143,42.3143,42.2856,42.2999,64534.0
2019-05-23 12:20:00,58.91,58.97,58.88,58.97,62149.0,42.2928,42.3358,42.2712,42.3358,62149.0
2019-05-23 12:25:00,58.97,59.02,58.96,59.0,137524.0,42.3358,42.3717,42.3287,42.3574,137524.0
2019-05-23 12:30:00,59.01,59.01,58.95,58.98,118255.0,42.3646,42.3646,42.3215,42.343,118255.0
2019-05-23 12:35:00,58.98,58.99,58.88,58.89,107683.0,42.343,42.3502,42.2712,42.2784,107683.0
2019-05-23 12:40:00,58.88,58.89,58.81,58.85,99802.0,42.2712,42.2784,42.221,42.2497,99802.0
2019-05-23 12:45:00,58.84,58.87,58.79,58.81,77816.0,42.2425,42.2641,42.2066,42.221,77816.0
2019-05-23 12:50:00,58.8,58.81,58.74,58.75,87991.0,42.2138,42.221,42.1707,42.1779,87991.0
2019-05-23 12:55:00,58.74,58.75,58.7,58.73,83519.0,42.1707,42.1779,42.142,42.1635,83519.0
2019-05-23 13:00:00,58.73,58.75,58.69,58.74,71873.0,42.1635,42.1779,42.1348,42.1707,71873.0
2019-05-23 13:05:00,58.74,58.78,58.73,58.75,50537.0,42.1707,42.1994,42.1635,42.1779,50537.0
2019-05-23 13:10:00,58.74,58.76,58.72,58.72,51903.0,42.1707,42.1851,42.1564,42.1564,51903.0
2019-05-23 13:15:00,58.73,58.74,58.7,58.73,43440.0,42.1635,42.1707,42.142,42.1635,43440.0
2019-05-23 13:20:00,58.73,58.73,58.65,58.68,352293.0,42.1635,42.1635,42.1061,42.1276,352293.0
2019-05-23 13:25:00,58.67,58.73,58.65,58.72,145529.0,42.1205,42.1635,42.1061,42.1564,145529.0
2019-05-23 13:30:00,58.73,58.74,58.66,58.67,69346.0,42.1635,42.1707,42.1133,42.1205,69346.0
2019-05-23 13:35:00,58.68,58.68,58.62,58.65,129516.0,42.1276,42.1276,42.0846,42.1061,129516.0
2019-05-23 13:40:00,58.65,58.67,58.6,58.66,95224.0,42.1061,42.1205,42.0702,42.1133,95224.0
2019-05-23 13:45:00,58.66,58.67,58.59,58.6,88203.0,42.1133,42.1205,42.063,42.0702,88203.0
2019-05-23 13:50:00,58.6,58.61,58.54,58.59,99901.0,42.0702,42.0774,42.0271,42.063,99901.0
2019-05-23 13:55:00,58.58,58.59,58.54,58.55,81842.0,42.0559,42.063,42.0271,42.0343,81842.0
2019-05-23 14:00:00,58.55,58.65,58.54,58.6,103495.0,42.0343,42.1061,42.0271,42.0702,103495.0
2019-05-23 14:05:00,58.6,58.65,58.6,58.65,81173.0,42.0702,42.1061,42.0702,42.1061,81173.0
2019-05-23 14:10:00,58.65,58.68,58.61,58.63,92409.0,42.1061,42.1276,42.0774,42.0918,92409.0
2019-05-23 14:15:00,58.63,58.66,58.62,58.66,75099.0,42.0918,42.1133,42.0846,42.1133,75099.0
2019-05-23 14:20:00,58.66,58.72,58.65,58.67,58767.0,42.1133,42.1564,42.1061,42.1205,58767.0
2019-05-23 14:25:00,58.67,58.67,58.59,58.6,71722.0,42.1205,42.1205,42.063,42.0702,71722.0
2019-05-23 14:30:00,58.6,58.68,58.59,58.65,71421.0,42.0702,42.1276,42.063,42.1061,71421.0
2019-05-23 14:35:00,58.66,58.66,58.6,58.62,65182.0,42.1133,42.1133,42.0702,42.0846,65182.0
2019-05-23 14:40:00,58.62,58.63,58.58,58.59,72616.0,42.0846,42.0918,42.0559,42.063,72616.0
2019-05-23 14:45:00,58.6,58.64,58.57,58.62,69865.0,42.0702,42.0989,42.0487,42.0846,69865.0
2019-05-23 14:50:00,58.63,58.65,58.57,58.59,64338.0,42.0918,42.1061,42.0487,42.063,64338.0
2019-05-23 14:55:00,58.59,58.67,58.58,58.67,46556.0,42.063,42.1205,42.0559,42.1205,46556.0
2019-05-23 15:00:00,58.67,58.67,58.61,58.64,88189.0,42.1205,42.1205,42.0774,42.0989,88189.0
2019-05-23 15:05:00,58.64,58.66,58.62,58.64,72710.0,42.0989,42.1133,42.0846,42.0989,72710.0
2019-05-23 15:10:00,58.65,58.68,58.63,58.66,50684.0,42.1061,42.1276,42.0918,42.1133,50684.0
2019-05-23 15:15:00,58.67,58.74,58.66,58.72,84898.0,42.1205,42.1707,42.1133,42.1564,84898.0
2019-05-23 15:20:00,58.72,58.8,58.72,58.75,86794.0,42.1564,42.2138,42.1564,42.1779,86794.0
2019-05-23 15:25:00,58.74,58.82,58.71,58.78,106150.0,42.1707,42.2282,42.1492,42.1994,106150.0
2019-05-23 15:30:00,58.78,58.84,58.77,58.8,142958.0,42.1994,42.2425,42.1923,42.2138,142958.0
2019-05-23 15:35:00,58.8,58.87,58.8,58.82,119080.0,42.2138,42.2641,42.2138,42.2282,119080.0
2019-05-23 15:40:00,58.83,58.84,58.77,58.8,122294.0,42.2353,42.2425,42.1923,42.2138,122294.0
2019-05-23 15:45:00,58.8,58.84,58.76,58.79,252051.0,42.2138,42.2425,42.1851,42.2066,252051.0
2019-05-23 15:50:00,58.79,58.88,58.77,58.88,269595.0,42.2066,42.2712,42.1923,42.2712,269595.0
2019-05-23 15:55:00,58.88,58.92,58.84,58.89,565847.0,42.2712,42.2999,42.2425,42.2784,565847.0
2019-05-24 09:30:00,59.07,59.09,58.68,58.71,206525.0,42.4076,42.422,42.1276,42.1492,206525.0
2019-05-24 09:35:00,58.71,58.87,58.71,58.8,81799.0,42.1492,42.2641,42.1492,42.2138,81799.0
2019-05-24 09:40:00,58.79,58.83,58.76,58.8,58754.0,42.2066,42.2353,42.1851,42.2138,58754.0
2019-05-24 09:45:00,58.8,58.87,58.77,58.86,73533.0,42.2138,42.2641,42.1923,42.2569,73533.0
2019-05-24 09:50:00,58.86,58.92,58.8,58.8,82686.0,42.2569,42.2999,42.2138,42.2138,82686.0
2019-05-24 09:55:00,58.8,58.82,58.73,58.82,62360.0,42.2138,42.2282,42.1635,42.2282,62360.0
2019-05-24 10:00:00,58.82,58.83,58.7,58.76,56466.0,42.2282,42.2353,42.142,42.1851,56466.0
2019-05-24 10:05:00,58.76,58.77,58.7,58.7,62464.0,42.1851,42.1923,42.142,42.142,62464.0
2019-05-24 10:10:00,58.7,58.78,58.67,58.78,81455.0,42.142,42.1994,42.1205,42.1994,81455.0
2019-05-24 10:15:00,58.78,58.89,58.78,58.88,68639.0,42.1994,42.2784,42.1994,42.2712,68639.0
2019-05-24 10:20:00,58.87,58.93,58.86,58.88,55384.0,42.2641,42.3071,42.2569,42.2712,55384.0
2019-05-24 10:25:00,58.87,58.93,58.84,58.92,51165.0,42.2641,42.3071,42.2425,42.2999,51165.0
2019-05-24 10:30:00,58.92,58.93,58.87,58.87,38249.0,42.2999,42.3071,42.2641,42.2641,38249.0
2019-05-24 10:35:00,58.87,58.96,58.85,58.95,35106.0,42.2641,42.3287,42.2497,42.3215,35106.0
2019-05-24 10:40:00,58.96,58.98,58.93,58.97,50582.0,42.3287,42.343,42.3071,42.3358,50582.0
2019-05-24 10:45:00,58.98,59.04,58.95,59.04,96858.0,42.343,42.3861,42.3215,42.3861,96858.0
2019-05-24 10:50:00,59.02,59.03,58.89,58.9,85349.0,42.3717,42.3789,42.2784,42.2856,85349.0
2019-05-24 10:55:00,58.9,58.92,58.8,58.8,77494.0,42.2856,42.2999,42.2138,42.2138,77494.0
2019-05-24 11:00:00,58.8,58.82,58.72,58.75,121301.0,42.2138,42.2282,42.1564,42.1779,121301.0
2019-05-24 11:05:00,58.75,58.81,58.74,58.76,87740.0,42.1779,42.221,42.1707,42.1851,87740.0
2019-05-24 11:10:00,58.76,58.78,58.72,58.78,46146.0,42.1851,42.1994,42.1564,42.1994,46146.0
2019-05-24 11:15:00,58.77,58.85,58.76,58.83,50861.0,42.1923,42.2497,42.1851,42.2353,50861.0
2019-05-24 11:20:00,58.83,58.87,58.82,58.84,54538.0,42.2353,42.2641,42.2282,42.2425,54538.0
2019-05-24 11:25:00,58.85,58.88,58.82,58.86,49231.0,42.2497,42.2712,42.2282,42.2569,49231.0
2019-05-24 11:30:00,58.86,58.91,58.86,58.91,68704.0,42.2569,42.2928,42.2569,42.2928,68704.0
2019-05-24 11:35:00,58.91,58.94,58.88,58.91,67187.0,42.2928,42.3143,42.2712,42.2928,67187.0
2019-05-24 11:40:00,58.91,58.96,58.88,58.94,50965.0,42.2928,42.3287,42.2712,42.3143,50965.0
2019-05-24 11:45:00,58.94,59.0,58.93,59.0,58555.0,42.3143,42.3574,42.3071,42.3574,58555.0
2019-05-24 11:50:00,59.0,59.03,58.98,58.99,57679.0,42.3574,42.3789,42.343,42.3502,57679.0
2019-05-24 11:55:00,59.0,59.02,58.97,58.98,42618.0,42.3574,42.3717,42.3358,42.343,42618.0
2019-05-24 12:00:00,58.99,59.02,58.98,59.01,45873.0,42.3502,42.3717,42.343,42.3646,45873.0
2019-05-24 12:05:00,59.01,59.07,59.0,59.05,60119.0,42.3646,42.4076,42.3574,42.3933,60119.0
2019-05-24 12:10:00,59.05,59.08,59.02,59.08,91325.0,42.3933,42.4148,42.3717,42.4148,91325.0
2019-05-24 12:15:00,59.07,59.09,59.01,59.05,69763.0,42.4076,42.422,42.3646,42.3933,69763.0
2019-05-24 12:20:00,59.05,59.12,59.05,59.12,55305.0,42.3933,42.4435,42.3933,42.4435,55305.0
2019-05-24 12:25:00,59.11,59.13,59.08,59.09,151752.0,42.4364,42.4507,42.4148,42.422,151752.0
2019-05-24 12:30:00,59.09,59.15,59.07,59.14,69885.0,42.422,42.4651,42.4076,42.4579,69885.0
2019-05-24 12:35:00,59.15,59.17,59.14,59.16,83731.0,42.4651,42.4794,42.4579,42.4722,83731.0
2019-05-24 12:40:00,59.17,59.21,59.16,59.2,68127.0,42.4794,42.5081,42.4722,42.501,68127.0
2019-05-24 12:45:00,59.2,59.2,59.16,59.18,48700.0,42.501,42.501,42.4722,42.4866,48700.0
2019-05-24 12:50:00,59.18,59.19,59.14,59.19,64297.0,42.4866,42.4938,42.4579,42.4938,64297.0
2019-05-24 12:55:00,59.19,59.2,59.14,59.19,83205.0,42.4938,42.501,42.4579,42.4938,83205.0
2019-05-24 13:00:00,59.18,59.2,59.1,59.11,51713.0,42.4866,42.501,42.4292,42.4364,51713.0
2019-05-24 13:05:00,59.11,59.14,59.1,59.11,32213.0,42.4364,42.4579,42.4292,42.4364,32213.0
2019-05-24 13:10:00,59.11,59.15,59.1,59.13,82976.0,42.4364,42.4651,42.4292,42.4507,82976.0
2019-05-24 13:15:00,59.13,59.19,59.11,59.19,52622.0,42.4507,42.4938,42.4364,42.4938,52622.0
2019-05-24 13:20:00,59.19,59.2,59.17,59.18,42332.0,42.4938,42.501,42.4794,42.4866,42332.0
2019-05-24 13:25:00,59.18,59.19,59.15,59.17,33885.0,42.4866,42.4938,42.4651,42.4794,33885.0
2019-05-24 13:30:00,59.17,59.19,59.16,59.18,23538.0,42.4794,42.4938,42.4722,42.4866,23538.0
2019-05-24 13:35:00,59.18,59.18,59.13,59.15,70287.0,42.4866,42.4866,42.4507,42.4651,70287.0
2019-05-24 13:40:00,59.13,59.18,59.12,59.16,39522.0,42.4507,42.4866,42.4435,42.4722,39522.0
2019-05-24 13:45:00,59.17,59.19,59.16,59.18,37288.0,42.4794,42.4938,42.4722,42.4866,37288.0
2019-05-24 13:50:00,59.19,59.23,59.18,59.18,55476.0,42.4938,42.5225,42.4866,42.4866,55476.0
2019-05-24 13:55:00,59.19,59.24,59.17,59.23,59227.0,42.4938,42.5297,42.4794,42.5225,59227.0
2019-05-24 14:00:00,59.23,59.24,59.16,59.17,71970.0,42.5225,42.5297,42.4722,42.4794,71970.0
2019-05-24 14:05:00,59.17,59.17,59.12,59.13,57965.0,42.4794,42.4794,42.4435,42.4507,57965.0
2019-05-24 14:10:00,59.13,59.15,59.12,59.13,55932.0,42.4507,42.4651,42.4435,42.4507,55932.0
2019-05-24 14:15:00,59.14,59.16,59.12,59.15,44326.0,42.4579,42.4722,42.4435,42.4651,44326.0
2019-05-24 14:20:00,59.15,59.17,59.14,59.17,34814.0,42.4651,42.4794,42.4579,42.4794,34814.0
2019-05-24 14:25:00,59.16,59.18,59.15,59.17,39496.0,42.4722,42.4866,42.4651,42.4794,39496.0
2019-05-24 14:30:00,59.18,59.21,59.17,59.2,101165.0,42.4866,42.5081,42.4794,42.501,101165.0
2019-05-24 14:35:00,59.2,59.22,59.19,59.21,42127.0,42.501,42.5153,42.4938,42.5081,42127.0
2019-05-24 14:40:00,59.21,59.21,59.17,59.18,35570.0,42.5081,42.5081,42.4794,42.4866,35570.0
2019-05-24 14:45:00,59.18,59.2,59.15,59.19,59864.0,42.4866,42.501,42.4651,42.4938,59864.0
2019-05-24 14:50:00,59.18,59.2,59.16,59.19,77275.0,42.4866,42.501,42.4722,42.4938,77275.0
2019-05-24 14:55:00,59.18,59.19,59.14,59.16,26310.0,42.4866,42.4938,42.4579,42.4722,26310.0
2019-05-24 15:00:00,59.16,59.18,59.14,59.18,39560.0,42.4722,42.4866,42.4579,42.4866,39560.0
2019-05-24 15:05:00,59.18,59.19,59.16,59.19,42814.0,42.4866,42.4938,42.4722,42.4938,42814.0
2019-05-24 15:10:00,59.18,59.22,59.17,59.21,43602.0,42.4866,42.5153,42.4794,42.5081,43602.0
2019-05-24 15:15:00,59.2,59.23,59.19,59.19,43363.0,42.501,42.5225,42.4938,42.4938,43363.0
2019-05-24 15:20:00,59.19,59.22,59.19,59.22,46786.0,42.4938,42.5153,42.4938,42.5153,46786.0
2019-05-24 15:25:00,59.22,59.31,59.21,59.31,228872.0,42.5153,42.5799,42.5081,42.5799,228872.0
2019-05-24 15:30:00,59.31,59.32,59.24,59.26,90470.0,42.5799,42.5871,42.5297,42.544,90470.0
2019-05-24 15:35:00,59.26,59.35,59.25,59.34,111166.0,42.544,42.6087,42.5369,42.6015,111166.0
2019-05-24 15:40:00,59.34,59.35,59.29,59.32,84028.0,42.6015,42.6087,42.5656,42.5871,84028.0
2019-05-24 15:45:00,59.32,59.33,59.3,59.32,193396.0,42.5871,42.5943,42.5728,42.5871,193396.0
2019-05-24 15:50:00,59.32,59.34,59.28,59.34,435405.0,42.5871,42.6015,42.5584,42.6015,435405.0
2019-05-24 15:55:00,59.34,59.36,59.2,59.34,1006783.0,42.6015,42.6158,42.501,42.6015,1006783.0
2019-05-28 09:30:00,59.21,59.37,59.01,59.12,293175.0,42.5081,42.623,42.3646,42.4435,293175.0
2019-05-28 09:35:00,59.12,59.2,59.09,59.18,101282.0,42.4435,42.501,42.422,42.4866,101282.0
2019-05-28 09:40:00,59.19,59.37,59.18,59.37,74275.0,42.4938,42.623,42.4866,42.623,74275.0
2019-05-28 09:45:00,59.36,59.41,59.27,59.33,116155.0,42.6158,42.6517,42.5512,42.5943,116155.0
2019-05-28 09:50:00,59.33,59.42,59.3,59.39,81438.0,42.5943,42.6589,42.5728,42.6374,81438.0
2019-05-28 09:55:00,59.39,59.48,59.35,59.4,99858.0,42.6374,42.702,42.6087,42.6446,99858.0
2019-05-28 10:00:00,59.39,59.54,59.35,59.51,96956.0,42.6374,42.7451,42.6087,42.7235,96956.0
2019-05-28 10:05:00,59.51,59.63,59.49,59.61,171620.0,42.7235,42.8097,42.7092,42.7953,171620.0
2019-05-28 10:10:00,59.6,59.61,59.51,59.55,126716.0,42.7881,42.7953,42.7235,42.7522,126716.0
2019-05-28 10:15:00,59.55,59.59,59.54,59.54,89407.0,42.7522,42.781,42.7451,42.7451,89407.0
2019-05-28 10:20:00,59.54,59.62,59.52,59.57,89852.0,42.7451,42.8025,42.7307,42.7666,89852.0
2019-05-28 10:25:00,59.57,59.62,59.56,59.59,63865.0,42.7666,42.8025,42.7594,42.781,63865.0
2019-05-28 10:30:00,59.57,59.57,59.43,59.44,111376.0,42.7666,42.7666,42.6661,42.6733,111376.0
2019-05-28 10:35:00,59.43,59.47,59.42,59.45,70478.0,42.6661,42.6948,42.6589,42.6804,70478.0
2019-05-28 10:40:00,59.45,59.48,59.4,59.4,98660.0,42.6804,42.702,42.6446,42.6446,98660.0
2019-05-28 10:45:00,59.4,59.42,59.36,59.4,118094.0,42.6446,42.6589,42.6158,42.6446,118094.0
2019-05-28 10:50:00,59.4,59.43,59.38,59.41,60863.0,42.6446,42.6661,42.6302,42.6517,60863.0
2019-05-28 10:55:00,59.41,59.51,59.39,59.51,81370.0,42.6517,42.7235,42.6374,42.7235,81370.0
2019-05-28 11:00:00,59.51,59.59,59.49,59.54,168398.0,42.7235,42.781,42.7092,42.7451,168398.0
2019-05-28 11:05:00,59.54,59.59,59.5,59.51,81451.0,42.7451,42.781,42.7163,42.7235,81451.0
2019-05-28 11:10:00,59.51,59.54,59.48,59.52,71286.0,42.7235,42.7451,42.702,42.7307,71286.0
2019-05-28 11:15:00,59.53,59.64,59.52,59.61,123975.0,42.7379,42.8169,42.7307,42.7953,123975.0
2019-05-28 11:20:00,59.61,59.62,59.6,59.61,97186.0,42.7953,42.8025,42.7881,42.7953,97186.0
2019-05-28 11:25:00,59.61,59.66,59.59,59.6,105184.0,42.7953,42.8312,42.781,42.7881,105184.0
2019-05-28 11:30:00,59.59,59.65,59.55,59.64,180197.0,42.781,42.824,42.7522,42.8169,180197.0
2019-05-28 11:35:00,59.63,59.69,59.6,59.67,141535.0,42.8097,42.8527,42.7881,42.8384,141535.0
2019-05-28 11:40:00,59.67,59.73,59.67,59.69,104033.0,42.8384,42.8815,42.8384,42.8527,104033.0
2019-05-28 11:45:00,59.68,59.69,59.62,59.65,84339.0,42.8456,42.8527,42.8025,42.824,84339.0
2019-05-28 11:50:00,59.65,59.71,59.64,59.69,88857.0,42.824,42.8671,42.8169,42.8527,88857.0
2019-05-28 11:55:00,59.7,59.74,59.68,59.73,59282.0,42.8599,42.8886,42.8456,42.8815,59282.0
2019-05-28 12:00:00,59.73,59.75,59.67,59.74,64619.0,42.8815,42.8958,42.8384,42.8886,64619.0
2019-05-28 12:05:00,59.74,59.77,59.72,59.75,74460.0,42.8886,42.9102,42.8743,42.8958,74460.0
2019-05-28 12:10:00,59.75,59.78,59.71,59.73,51476.0,42.8958,42.9174,42.8671,42.8815,51476.0
2019-05-28 12:15:00,59.73,59.77,59.72,59.76,51424.0,42.8815,42.9102,42.8743,42.903,51424.0
2019-05-28 12:20:00,59.76,59.87,59.75,59.83,107184.0,42.903,42.982,42.8958,42.9533,107184.0
2019-05-28 12:25:00,59.83,59.85,59.78,59.83,81367.0,42.9533,42.9676,42.9174,42.9533,81367.0
2019-05-28 12:30:00,59.83,59.87,59.81,59.86,92306.0,42.9533,42.982,42.9389,42.9748,92306.0
2019-05-28 12:35:00,59.86,59.86,59.74,59.77,52922.0,42.9748,42.9748,42.8886,42.9102,52922.0
2019-05-28 12:40:00,59.76,59.77,59.72,59.73,35575.0,42.903,42.9102,42.8743,42.8815,35575.0
2019-05-28 12:45:00,59.73,59.75,59.71,59.73,70944.0,42.8815,42.8958,42.8671,42.8815,70944.0
2019-05-28 12:50:00,59.72,59.74,59.7,59.71,47075.0,42.8743,42.8886,42.8599,42.8671,47075.0
2019-05-28 12:55:00,59.71,59.72,59.64,59.65,84442.0,42.8671,42.8743,42.8169,42.824,84442.0
2019-05-28 13:00:00,59.66,59.68,59.62,59.64,45725.0,42.8312,42.8456,42.8025,42.8169,45725.0
2019-05-28 13:05:00,59.63,59.66,59.61,59.62,36323.0,42.8097,42.8312,42.7953,42.8025,36323.0
2019-05-28 13:10:00,59.62,59.63,59.57,59.58,63711.0,42.8025,42.8097,42.7666,42.7738,63711.0
2019-05-28 13:15:00,59.59,59.6,59.54,59.56,46518.0,42.781,42.7881,42.7451,42.7594,46518.0
2019-05-28 13:20:00,59.57,59.66,59.56,59.65,32708.0,42.7666,42.8312,42.7594,42.824,32708.0
2019-05-28 13:25:00,59.65,59.66,59.6,59.62,40881.0,42.824,42.8312,42.7881,42.8025,40881.0
2019-05-28 13:30:00,59.62,59.64,59.61,59.61,57078.0,42.8025,42.8169,42.7953,42.7953,57078.0
2019-05-28 13:35:00,59.61,59.65,59.61,59.63,48555.0,42.7953,42.824,42.7953,42.8097,48555.0
2019-05-28 13:40:00,59.63,59.66,59.62,59.64,42158.0,42.8097,42.8312,42.8025,42.8169,42158.0
2019-05-28 13:45:00,59.64,59.67,59.64,59.65,44553.0,42.8169,42.8384,42.8169,42.824,44553.0
2019-05-28 13:50:00,59.64,59.66,59.62,59.66,33881.0,42.8169,42.8312,42.8025,42.8312,33881.0
2019-05-28 13:55:00,59.66,59.67,59.64,59.67,51654.0,42.8312,42.8384,42.8169,42.8384,51654.0
2019-05-28 14:00:00,59.67,59.68,59.57,59.61,118858.0,42.8384,42.8456,42.7666,42.7953,118858.0
2019-05-28 14:05:00,59.62,59.62,59.58,59.59,67875.0,42.8025,42.8025,42.7738,42.781,67875.0
2019-05-28 14:10:00,59.59,59.61,59.56,59.57,79411.0,42.781,42.7953,42.7594,42.7666,79411.0
2019-05-28 14:15:00,59.57,59.63,59.56,59.58,89335.0,42.7666,42.8097,42.7594,42.7738,89335.0
2019-05-28 14:20:00,59.58,59.62,59.57,59.62,89483.0,42.7738,42.8025,42.7666,42.8025,89483.0
2019-05-28 14:25:00,59.62,59.63,59.57,59.61,88421.0,42.8025,42.8097,42.7666,42.7953,88421.0
2019-05-28 14:30:00,59.6,59.6,59.56,59.57,101054.0,42.7881,42.7881,42.7594,42.7666,101054.0
2019-05-28 14:35:00,59.57,59.6,59.54,59.54,114858.0,42.7666,42.7881,42.7451,42.7451,114858.0
2019-05-28 14:40:00,59.53,59.56,59.49,59.52,118832.0,42.7379,42.7594,42.7092,42.7307,118832.0
2019-05-28 14:45:00,59.52,59.54,59.49,59.49,94631.0,42.7307,42.7451,42.7092,42.7092,94631.0
2019-05-28 14:50:00,59.49,59.57,59.46,59.54,256676.0,42.7092,42.7666,42.6876,42.7451,256676.0
2019-05-28 14:55:00,59.53,59.55,59.47,59.5,118755.0,42.7379,42.7522,42.6948,42.7163,118755.0
2019-05-28 15:00:00,59.5,59.5,59.4,59.4,90544.0,42.7163,42.7163,42.6446,42.6446,90544.0
2019-05-28 15:05:00,59.4,59.42,59.37,59.39,78299.0,42.6446,42.6589,42.623,42.6374,78299.0
2019-05-28 15:10:00,59.39,59.4,59.35,59.39,99777.0,42.6374,42.6446,42.6087,42.6374,99777.0
2019-05-28 15:15:00,59.39,59.43,59.38,59.4,74069.0,42.6374,42.6661,42.6302,42.6446,74069.0
2019-05-28 15:20:00,59.4,59.4,59.28,59.3,126102.0,42.6446,42.6446,42.5584,42.5728,126102.0
2019-05-28 15:25:00,59.3,59.31,59.21,59.27,152079.0,42.5728,42.5799,42.5081,42.5512,152079.0
2019-05-28 15:30:00,59.27,59.31,59.12,59.12,280900.0,42.5512,42.5799,42.4435,42.4435,280900.0
2019-05-28 15:35:00,59.12,59.13,58.95,58.96,250051.0,42.4435,42.4507,42.3215,42.3287,250051.0
2019-05-28 15:40:00,58.96,58.97,58.86,58.89,252019.0,42.3287,42.3358,42.2569,42.2784,252019.0
2019-05-28 15:45:00,58.88,58.92,58.83,58.85,289867.0,42.2712,42.2999,42.2353,42.2497,289867.0
2019-05-28 15:50:00,58.84,58.9,58.72,58.75,672896.0,42.2425,42.2856,42.1564,42.1779,672896.0
2019-05-28 15:55:00,58.75,58.82,58.66,58.69,1143196.0,42.1779,42.2282,42.1133,42.1348,1143196.0
2019-05-29 09:30:00,58.67,58.93,58.54,58.9,316006.0,42.1205,42.3071,42.0271,42.2856,316006.0
2019-05-29 09:35:00,58.9,58.9,58.76,58.81,153014.0,42.2856,42.2856,42.1851,42.221,153014.0
2019-05-29 09:40:00,58.81,58.83,58.71,58.79,127870.0,42.221,42.2353,42.1492,42.2066,127870.0
2019-05-29 09:45:00,58.79,58.94,58.79,58.82,134338.0,42.2066,42.3143,42.2066,42.2282,134338.0
2019-05-29 09:50:00,58.81,58.83,58.73,58.79,174825.0,42.221,42.2353,42.1635,42.2066,174825.0
2019-05-29 09:55:00,58.8,58.85,58.77,58.79,247561.0,42.2138,42.2497,42.1923,42.2066,247561.0
2019-05-29 10:00:00,58.79,58.83,58.66,58.68,302346.0,42.2066,42.2353,42.1133,42.1276,302346.0
2019-05-29 10:05:00,58.68,58.68,58.51,58.6,234633.0,42.1276,42.1276,42.0056,42.0702,234633.0
2019-05-29 10:10:00,58.6,58.69,58.59,58.67,129109.0,42.0702,42.1348,42.063,42.1205,129109.0
2019-05-29 10:15:00,58.67,58.77,58.61,58.72,175478.0,42.1205,42.1923,42.0774,42.1564,175478.0
2019-05-29 10:20:00,58.72,58.78,58.7,58.73,70090.0,42.1564,42.1994,42.142,42.1635,70090.0
2019-05-29 10:25:00,58.73,58.8,58.71,58.72,79743.0,42.1635,42.2138,42.1492,42.1564,79743.0
2019-05-29 10:30:00,58.72,58.81,58.71,58.79,63361.0,42.1564,42.221,42.1492,42.2066,63361.0
2019-05-29 10:35:00,58.79,58.79,58.59,58.63,82986.0,42.2066,42.2066,42.063,42.0918,82986.0
2019-05-29 10:40:00,58.63,58.64,58.52,58.52,71092.0,42.0918,42.0989,42.0128,42.0128,71092.0
2019-05-29 10:45:00,58.53,58.55,58.47,58.52,120475.0,42.02,42.0343,41.9769,42.0128,120475.0
2019-05-29 10:50:00,58.53,58.54,58.48,58.5,124583.0,42.02,42.0271,41.9841,41.9984,124583.0
2019-05-29 10:55:00,58.49,58.52,58.46,58.5,123885.0,41.9912,42.0128,41.9697,41.9984,123885.0
2019-05-29 11:00:00,58.49,58.57,58.42,58.52,219297.0,41.9912,42.0487,41.941,42.0128,219297.0
2019-05-29 11:05:00,58.51,58.58,58.49,58.57,101916.0,42.0056,42.0559,41.9912,42.0487,101916.0
2019-05-29 11:10:00,58.56,58.61,58.53,58.56,90697.0,42.0415,42.0774,42.02,42.0415,90697.0
2019-05-29 11:15:00,58.57,58.57,58.5,58.5,77358.0,42.0487,42.0487,41.9984,41.9984,77358.0
2019-05-29 11:20:00,58.5,58.53,58.48,58.52,77743.0,41.9984,42.02,41.9841,42.0128,77743.0
2019-05-29 11:25:00,58.51,58.52,58.47,58.49,55876.0,42.0056,42.0128,41.9769,41.9912,55876.0
2019-05-29 11:30:00,58.49,58.53,58.43,58.5,91307.0,41.9912,42.02,41.9482,41.9984,91307.0
2019-05-29 11:35:00,58.5,58.51,58.37,58.43,104567.0,41.9984,42.0056,41.9051,41.9482,104567.0
2019-05-29 11:40:00,58.42,58.45,58.36,58.39,117450.0,41.941,41.9625,41.8979,41.9195,117450.0
2019-05-29 11:45:00,58.39,58.39,58.31,58.35,70817.0,41.9195,41.9195,41.862,41.8907,70817.0
2019-05-29 11:50:00,58.36,58.36,58.23,58.29,106684.0,41.8979,41.8979,41.8046,41.8477,106684.0
2019-05-29 11:55:00,58.29,58.32,58.21,58.24,93250.0,41.8477,41.8692,41.7902,41.8118,93250.0
2019-05-29 12:00:00,58.24,58.29,58.21,58.23,92432.0,41.8118,41.8477,41.7902,41.8046,92432.0
2019-05-29 12:05:00,58.23,58.3,58.2,58.23,93057.0,41.8046,41.8548,41.783,41.8046,93057.0
2019-05-29 12:10:00,58.23,58.24,58.15,58.19,97228.0,41.8046,41.8118,41.7471,41.7759,97228.0
2019-05-29 12:15:00,58.19,58.24,58.14,58.24,119001.0,41.7759,41.8118,41.74,41.8118,119001.0
2019-05-29 12:20:00,58.23,58.24,58.15,58.2,124237.0,41.8046,41.8118,41.7471,41.783,124237.0
2019-05-29 12:25:00,58.21,58.24,58.16,58.23,108859.0,41.7902,41.8118,41.7543,41.8046,108859.0
2019-05-29 12:30:00,58.22,58.26,58.17,58.24,116045.0,41.7974,41.8261,41.7615,41.8118,116045.0
2019-05-29 12:35:00,58.24,58.26,58.18,58.2,61602.0,41.8118,41.8261,41.7687,41.783,61602.0
2019-05-29 12:40:00,58.2,58.25,58.18,58.25,104424.0,41.783,41.8189,41.7687,41.8189,104424.0
2019-05-29 12:45:00,58.24,58.25,58.14,58.15,99506.0,41.8118,41.8189,41.74,41.7471,99506.0
2019-05-29 12:50:00,58.15,58.17,58.1,58.11,98680.0,41.7471,41.7615,41.7113,41.7184,98680.0
2019-05-29 12:55:00,58.11,58.18,58.07,58.18,115137.0,41.7184,41.7687,41.6897,41.7687,115137.0
2019-05-29 13:00:00,58.17,58.18,58.12,58.14,162943.0,41.7615,41.7687,41.7256,41.74,162943.0
2019-05-29 13:05:00,58.14,58.28,58.11,58.28,133240.0,41.74,41.8405,41.7184,41.8405,133240.0
2019-05-29 13:10:00,58.28,58.32,58.21,58.26,104482.0,41.8405,41.8692,41.7902,41.8261,104482.0
2019-05-29 13:15:00,58.26,58.28,58.21,58.25,67262.0,41.8261,41.8405,41.7902,41.8189,67262.0
2019-05-29 13:20:00,58.25,58.26,58.21,58.26,54307.0,41.8189,41.8261,41.7902,41.8261,54307.0
2019-05-29 13:25:00,58.26,58.29,58.23,58.28,72241.0,41.8261,41.8477,41.8046,41.8405,72241.0
2019-05-29 13:30:00,58.28,58.29,58.24,58.26,59926.0,41.8405,41.8477,41.8118,41.8261,59926.0
2019-05-29 13:35:00,58.25,58.3,58.22,58.25,71294.0,41.8189,41.8548,41.7974,41.8189,71294.0
2019-05-29 13:40:00,58.25,58.26,58.19,58.22,88906.0,41.8189,41.8261,41.7759,41.7974,88906.0
2019-05-29 13:45:00,58.23,58.29,58.23,58.28,57822.0,41.8046,41.8477,41.8046,41.8405,57822.0
2019-05-29 13:50:00,58.29,58.31,58.22,58.24,96017.0,41.8477,41.862,41.7974,41.8118,96017.0
2019-05-29 13:55:00,58.24,58.26,58.21,58.25,75060.0,41.8118,41.8261,41.7902,41.8189,75060.0
2019-05-29 14:00:00,58.25,58.28,58.25,58.26,81381.0,41.8189,41.8405,41.8189,41.8261,81381.0
2019-05-29 14:05:00,58.26,58.27,58.2,58.21,151966.0,41.8261,41.8333,41.783,41.7902,151966.0
2019-05-29 14:10:00,58.21,58.22,58.09,58.14,132883.0,41.7902,41.7974,41.7041,41.74,132883.0
2019-05-29 14:15:00,58.14,58.17,58.08,58.14,75164.0,41.74,41.7615,41.6969,41.74,75164.0
2019-05-29 14:20:00,58.14,58.2,58.13,58.2,66594.0,41.74,41.783,41.7328,41.783,66594.0
2019-05-29 14:25:00,58.19,58.21,58.16,58.21,76824.0,41.7759,41.7902,41.7543,41.7902,76824.0
2019-05-29 14:30:00,58.2,58.21,58.12,58.14,126153.0,41.783,41.7902,41.7256,41.74,126153.0
2019-05-29 14:35:00,58.14,58.18,58.12,58.14,276869.0,41.74,41.7687,41.7256,41.74,276869.0
2019-05-29 14:40:00,58.14,58.14,58.07,58.08,62495.0,41.74,41.74,41.6897,41.6969,62495.0
2019-05-29 14:45:00,58.08,58.13,58.07,58.11,58313.0,41.6969,41.7328,41.6897,41.7184,58313.0
2019-05-29 14:50:00,58.1,58.11,58.04,58.08,94124.0,41.7113,41.7184,41.6682,41.6969,94124.0
2019-05-29 14:55:00,58.08,58.15,58.07,58.12,96525.0,41.6969,41.7471,41.6897,41.7256,96525.0
2019-05-29 15:00:00,58.12,58.12,57.94,57.98,175109.0,41.7256,41.7256,41.5964,41.6251,175109.0
2019-05-29 15:05:00,57.97,58.01,57.95,57.97,92217.0,41.6179,41.6466,41.6036,41.6179,92217.0
2019-05-29 15:10:00,57.97,58.05,57.95,58.01,79307.0,41.6179,41.6754,41.6036,41.6466,79307.0
2019-05-29 15:15:00,58.01,58.01,57.93,57.94,80359.0,41.6466,41.6466,41.5892,41.5964,80359.0
2019-05-29 15:20:00,57.93,58.0,57.91,57.97,90252.0,41.5892,41.6395,41.5748,41.6179,90252.0
2019-05-29 15:25:00,57.97,58.0,57.91,57.98,107507.0,41.6179,41.6395,41.5748,41.6251,107507.0
2019-05-29 15:30:00,57.98,58.12,57.94,58.12,135556.0,41.6251,41.7256,41.5964,41.7256,135556.0
2019-05-29 15:35:00,58.12,58.21,58.11,58.17,141841.0,41.7256,41.7902,41.7184,41.7615,141841.0
2019-05-29 15:40:00,58.17,58.23,58.15,58.16,165548.0,41.7615,41.8046,41.7471,41.7543,165548.0
2019-05-29 15:45:00,58.16,58.19,58.09,58.13,185558.0,41.7543,41.7759,41.7041,41.7328,185558.0
2019-05-29 15:50:00,58.13,58.16,58.05,58.16,317148.0,41.7328,41.7543,41.6754,41.7543,317148.0
2019-05-29 15:55:00,58.16,58.22,58.15,58.16,678577.0,41.7543,41.7974,41.7471,41.7543,678577.0
2019-05-30 09:30:00,57.62,57.62,56.82,57.21,767760.0,41.3667,41.3667,40.7923,41.0723,767760.0
2019-05-30 09:35:00,57.22,57.29,57.02,57.12,281507.0,41.0795,41.1297,40.9359,41.0077,281507.0
2019-05-30 09:40:00,57.1,57.1,56.95,56.98,281202.0,40.9933,40.9933,40.8856,40.9072,281202.0
2019-05-30 09:45:00,56.98,57.02,56.88,57.02,237213.0,40.9072,40.9359,40.8354,40.9359,237213.0
2019-05-30 09:50:00,57.02,57.08,56.93,57.05,187197.0,40.9359,40.979,40.8713,40.9574,187197.0
2019-05-30 09:55:00,57.05,57.06,56.81,56.83,278253.0,40.9574,40.9646,40.7851,40.7995,278253.0
2019-05-30 10:00:00,56.84,56.89,56.7,56.74,236514.0,40.8067,40.8426,40.7062,40.7349,236514.0
2019-05-30 10:05:00,56.74,56.79,56.61,56.63,251361.0,40.7349,40.7708,40.6415,40.6559,251361.0
2019-05-30 10:10:00,56.62,56.77,56.61,56.76,224747.0,40.6487,40.7564,40.6415,40.7492,224747.0
2019-05-30 10:15:00,56.77,56.86,56.75,56.81,318105.0,40.7564,40.821,40.7421,40.7851,318105.0
2019-05-30 10:20:00,56.8,56.92,56.8,56.9,201460.0,40.778,40.8641,40.778,40.8497,201460.0
2019-05-30 10:25:00,56.9,57.01,56.88,56.98,233130.0,40.8497,40.9287,40.8354,40.9072,233130.0
2019-05-30 10:30:00,56.98,57.04,56.91,56.94,173690.0,40.9072,40.9503,40.8569,40.8785,173690.0
2019-05-30 10:35:00,56.93,56.98,56.8,56.88,196555.0,40.8713,40.9072,40.778,40.8354,196555.0
2019-05-30 10:40:00,56.88,56.9,56.81,56.81,197289.0,40.8354,40.8497,40.7851,40.7851,197289.0
2019-05-30 10:45:00,56.81,56.81,56.64,56.74,180134.0,40.7851,40.7851,40.6631,40.7349,180134.0
2019-05-30 10:50:00,56.73,56.75,56.61,56.65,266131.0,40.7277,40.7421,40.6415,40.6703,266131.0
2019-05-30 10:55:00,56.65,56.73,56.6,56.73,247723.0,40.6703,40.7277,40.6344,40.7277,247723.0
2019-05-30 11:00:00,56.72,56.75,56.67,56.72,246587.0,40.7205,40.7421,40.6846,40.7205,246587.0
2019-05-30 11:05:00,56.72,56.82,56.71,56.8,120022.0,40.7205,40.7923,40.7133,40.778,120022.0
2019-05-30 11:10:00,56.8,56.81,56.7,56.72,108843.0,40.778,40.7851,40.7062,40.7205,108843.0
2019-05-30 11:15:00,56.72,56.76,56.67,56.73,137042.0,40.7205,40.7492,40.6846,40.7277,137042.0
2019-05-30 11:20:00,56.73,56.78,56.72,56.76,101266.0,40.7277,40.7636,40.7205,40.7492,101266.0
2019-05-30 11:25:00,56.76,56.77,56.72,56.74,107593.0,40.7492,40.7564,40.7205,40.7349,107593.0
2019-05-30 11:30:00,56.75,56.77,56.61,56.66,223524.0,40.7421,40.7564,40.6415,40.6774,223524.0
2019-05-30 11:35:00,56.66,56.79,56.65,56.78,356842.0,40.6774,40.7708,40.6703,40.7636,356842.0
2019-05-30 11:40:00,56.78,56.78,56.66,56.7,75142.0,40.7636,40.7636,40.6774,40.7062,75142.0
2019-05-30 11:45:00,56.71,56.79,56.7,56.78,90302.0,40.7133,40.7708,40.7062,40.7636,90302.0
2019-05-30 11:50:00,56.79,56.79,56.71,56.76,101681.0,40.7708,40.7708,40.7133,40.7492,101681.0
2019-05-30 11:55:00,56.76,56.84,56.74,56.77,106377.0,40.7492,40.8067,40.7349,40.7564,106377.0
2019-05-30 12:00:00,56.77,56.81,56.76,56.8,76104.0,40.7564,40.7851,40.7492,40.778,76104.0
2019-05-30 12:05:00,56.81,56.87,56.78,56.82,175930.0,40.7851,40.8282,40.7636,40.7923,175930.0
2019-05-30 12:10:00,56.82,56.88,56.81,56.87,100305.0,40.7923,40.8354,40.7851,40.8282,100305.0
2019-05-30 12:15:00,56.87,56.96,56.86,56.91,98437.0,40.8282,40.8928,40.821,40.8569,98437.0
2019-05-30 12:20:00,56.92,57.01,56.91,57.01,99592.0,40.8641,40.9287,40.8569,40.9287,99592.0
2019-05-30 12:25:00,57.01,57.08,56.99,57.03,169853.0,40.9287,40.979,40.9144,40.9431,169853.0
2019-05-30 12:30:00,57.03,57.04,56.99,57.02,131123.0,40.9431,40.9503,40.9144,40.9359,131123.0
2019-05-30 12:35:00,57.02,57.2,57.01,57.19,158631.0,40.9359,41.0651,40.9287,41.0579,158631.0
2019-05-30 12:40:00,57.19,57.22,57.15,57.21,138700.0,41.0579,41.0795,41.0292,41.0723,138700.0
2019-05-30 12:45:00,57.21,57.27,57.13,57.27,112217.0,41.0723,41.1154,41.0149,41.1154,112217.0
2019-05-30 12:50:00,57.27,57.28,57.21,57.25,82796.0,41.1154,41.1226,41.0723,41.101,82796.0
2019-05-30 12:55:00,57.24,57.27,57.17,57.23,76168.0,41.0938,41.1154,41.0436,41.0867,76168.0
2019-05-30 13:00:00,57.23,57.27,57.22,57.24,49710.0,41.0867,41.1154,41.0795,41.0938,49710.0
2019-05-30 13:05:00,57.25,57.28,57.23,57.28,50018.0,41.101,41.1226,41.0867,41.1226,50018.0
2019-05-30 13:10:00,57.28,57.33,57.26,57.27,77364.0,41.1226,41.1585,41.1082,41.1154,77364.0
2019-05-30 13:15:00,57.27,57.29,57.23,57.24,106663.0,41.1154,41.1297,41.0867,41.0938,106663.0
2019-05-30 13:20:00,57.24,57.24,57.07,57.08,145918.0,41.0938,41.0938,40.9718,40.979,145918.0
2019-05-30 13:25:00,57.08,57.1,57.02,57.06,71585.0,40.979,40.9933,40.9359,40.9646,71585.0
2019-05-30 13:30:00,57.07,57.07,57.0,57.02,72222.0,40.9718,40.9718,40.9215,40.9359,72222.0
2019-05-30 13:35:00,57.02,57.03,56.91,56.92,99499.0,40.9359,40.9431,40.8569,40.8641,99499.0
2019-05-30 13:40:00,56.92,56.92,56.85,56.86,122081.0,40.8641,40.8641,40.8139,40.821,122081.0
2019-05-30 13:45:00,56.86,57.01,56.84,56.91,394607.0,40.821,40.9287,40.8067,40.8569,394607.0
2019-05-30 13:50:00,56.91,56.93,56.71,56.77,330077.0,40.8569,40.8713,40.7133,40.7564,330077.0
2019-05-30 13:55:00,56.76,56.82,56.71,56.74,106063.0,40.7492,40.7923,40.7133,40.7349,106063.0
2019-05-30 14:00:00,56.74,56.85,56.74,56.85,184280.0,40.7349,40.8139,40.7349,40.8139,184280.0
2019-05-30 14:05:00,56.85,56.89,56.8,56.89,76119.0,40.8139,40.8426,40.778,40.8426,76119.0
2019-05-30 14:10:00,56.89,56.9,56.76,56.77,80540.0,40.8426,40.8497,40.7492,40.7564,80540.0
2019-05-30 14:15:00,56.77,56.78,56.68,56.71,364805.0,40.7564,40.7636,40.6918,40.7133,364805.0
2019-05-30 14:20:00,56.71,56.76,56.65,56.7,240967.0,40.7133,40.7492,40.6703,40.7062,240967.0
2019-05-30 14:25:00,56.7,56.76,56.67,56.72,102508.0,40.7062,40.7492,40.6846,40.7205,102508.0
2019-05-30 14:30:00,56.72,56.72,56.63,56.65,269215.0,40.7205,40.7205,40.6559,40.6703,269215.0
2019-05-30 14:35:00,56.64,56.65,56.56,56.6,186047.0,40.6631,40.6703,40.6057,40.6344,186047.0
2019-05-30 14:40:00,56.59,56.7,56.58,56.69,162425.0,40.6272,40.7062,40.62,40.699,162425.0
2019-05-30 14:45:00,56.68,56.75,56.65,56.71,142805.0,40.6918,40.7421,40.6703,40.7133,142805.0
2019-05-30 14:50:00,56.71,56.78,56.69,56.75,93830.0,40.7133,40.7636,40.699,40.7421,93830.0
2019-05-30 14:55:00,56.76,56.77,56.68,56.74,85726.0,40.7492,40.7564,40.6918,40.7349,85726.0
2019-05-30 15:00:00,56.75,56.77,56.67,56.76,190559.0,40.7421,40.7564,40.6846,40.7492,190559.0
2019-05-30 15:05:00,56.76,56.77,56.66,56.71,207762.0,40.7492,40.7564,40.6774,40.7133,207762.0
2019-05-30 15:10:00,56.71,56.77,56.7,56.74,101602.0,40.7133,40.7564,40.7062,40.7349,101602.0
2019-05-30 15:15:00,56.75,56.78,56.69,56.69,201520.0,40.7421,40.7636,40.699,40.699,201520.0
2019-05-30 15:20:00,56.69,56.73,56.68,56.72,99146.0,40.699,40.7277,40.6918,40.7205,99146.0
2019-05-30 15:25:00,56.72,56.8,56.7,56.74,114007.0,40.7205,40.778,40.7062,40.7349,114007.0
2019-05-30 15:30:00,56.74,56.74,56.69,56.72,149576.0,40.7349,40.7349,40.699,40.7205,149576.0
2019-05-30 15:35:00,56.72,56.78,56.71,56.74,225669.0,40.7205,40.7636,40.7133,40.7349,225669.0
2019-05-30 15:40:00,56.73,56.74,56.69,56.72,244530.0,40.7277,40.7349,40.699,40.7205,244530.0
2019-05-30 15:45:00,56.72,56.78,56.71,56.76,345274.0,40.7205,40.7636,40.7133,40.7492,345274.0
2019-05-30 15:50:00,56.76,56.79,56.73,56.75,505259.0,40.7492,40.7708,40.7277,40.7421,505259.0
2019-05-30 15:55:00,56.75,56.84,56.73,56.82,986364.0,40.7421,40.8067,40.7277,40.7923,986364.0
2019-05-31 09:30:00,55.09,55.27,54.62,54.64,1387578.0,39.5503,39.6795,39.2129,39.2272,1387578.0
2019-05-31 09:35:00,54.64,54.98,54.44,54.65,1053147.0,39.2272,39.4713,39.0837,39.2344,1053147.0
2019-05-31 09:40:00,54.66,54.72,54.46,54.55,609269.0,39.2416,39.2847,39.098,39.1626,609269.0
2019-05-31 09:45:00,54.54,54.56,54.41,54.48,474319.0,39.1555,39.1698,39.0621,39.1124,474319.0
2019-05-31 09:50:00,54.48,54.74,54.47,54.6,613438.0,39.1124,39.299,39.1052,39.1985,613438.0
2019-05-31 09:55:00,54.6,54.64,54.54,54.57,378036.0,39.1985,39.2272,39.1555,39.177,378036.0
2019-05-31 10:00:00,54.58,54.87,54.56,54.85,558466.0,39.1842,39.3924,39.1698,39.378,558466.0
2019-05-31 10:05:00,54.85,55.18,54.8,55.05,710389.0,39.378,39.6149,39.3421,39.5216,710389.0
2019-05-31 10:10:00,55.05,55.11,54.96,54.98,258963.0,39.5216,39.5647,39.457,39.4713,258963.0
2019-05-31 10:15:00,54.98,55.2,54.97,55.13,354660.0,39.4713,39.6293,39.4642,39.579,354660.0
2019-05-31 10:20:00,55.13,55.25,55.09,55.1,257235.0,39.579,39.6652,39.5503,39.5575,257235.0
2019-05-31 10:25:00,55.09,55.13,55.06,55.07,153478.0,39.5503,39.579,39.5288,39.536,153478.0
2019-05-31 10:30:00,55.06,55.22,55.06,55.17,259447.0,39.5288,39.6436,39.5288,39.6077,259447.0
2019-05-31 10:35:00,55.17,55.17,55.06,55.1,275195.0,39.6077,39.6077,39.5288,39.5575,275195.0
2019-05-31 10:40:00,55.11,55.16,55.07,55.09,212189.0,39.5647,39.6006,39.536,39.5503,212189.0
2019-05-31 10:45:00,55.1,55.2,55.08,55.18,262561.0,39.5575,39.6293,39.5431,39.6149,262561.0
2019-05-31 10:50:00,55.19,55.32,55.17,55.31,266659.0,39.6221,39.7154,39.6077,39.7083,266659.0
2019-05-31 10:55:00,55.3,55.35,55.24,55.33,294673.0,39.7011,39.737,39.658,39.7226,294673.0
2019-05-31 11:00:00,55.33,55.39,55.28,55.3,298093.0,39.7226,39.7657,39.6867,39.7011,298093.0
2019-05-31 11:05:00,55.29,55.41,55.26,55.38,294171.0,39.6939,39.78,39.6724,39.7585,294171.0
2019-05-31 11:10:00,55.38,55.42,55.32,55.41,213922.0,39.7585,39.7872,39.7154,39.78,213922.0
2019-05-31 11:15:00,55.42,55.44,55.34,55.38,164596.0,39.7872,39.8016,39.7298,39.7585,164596.0
2019-05-31 11:20:00,55.37,55.44,55.33,55.36,178663.0,39.7513,39.8016,39.7226,39.7441,178663.0
2019-05-31 11:25:00,55.36,55.41,55.34,55.4,145205.0,39.7441,39.78,39.7298,39.7729,145205.0
2019-05-31 11:30:00,55.4,55.41,55.22,55.23,143845.0,39.7729,39.78,39.6436,39.6508,143845.0
2019-05-31 11:35:00,55.23,55.25,55.17,55.21,148282.0,39.6508,39.6652,39.6077,39.6365,148282.0
2019-05-31 11:40:00,55.2,55.25,55.18,55.22,142976.0,39.6293,39.6652,39.6149,39.6436,142976.0
2019-05-31 11:45:00,55.22,55.28,55.2,55.23,127831.0,39.6436,39.6867,39.6293,39.6508,127831.0
2019-05-31 11:50:00,55.23,55.24,55.17,55.19,66762.0,39.6508,39.658,39.6077,39.6221,66762.0
2019-05-31 11:55:00,55.18,55.19,55.13,55.14,98803.0,39.6149,39.6221,39.579,39.5862,98803.0
2019-05-31 12:00:00,55.13,55.15,55.1,55.1,75701.0,39.579,39.5934,39.5575,39.5575,75701.0
2019-05-31 12:05:00,55.1,55.13,55.08,55.13,76114.0,39.5575,39.579,39.5431,39.579,76114.0
2019-05-31 12:10:00,55.12,55.17,55.11,55.15,137487.0,39.5718,39.6077,39.5647,39.5934,137487.0
2019-05-31 12:15:00,55.15,55.17,55.11,55.16,77048.0,39.5934,39.6077,39.5647,39.6006,77048.0
2019-05-31 12:20:00,55.17,55.19,55.15,55.19,87897.0,39.6077,39.6221,39.5934,39.6221,87897.0
2019-05-31 12:25:00,55.19,55.2,55.13,55.18,93089.0,39.6221,39.6293,39.579,39.6149,93089.0
2019-05-31 12:30:00,55.18,55.18,55.13,55.17,101949.0,39.6149,39.6149,39.579,39.6077,101949.0
2019-05-31 12:35:00,55.18,55.18,55.07,55.07,84396.0,39.6149,39.6149,39.536,39.536,84396.0
2019-05-31 12:40:00,55.08,55.1,55.06,55.07,77395.0,39.5431,39.5575,39.5288,39.536,77395.0
2019-05-31 12:45:00,55.06,55.08,55.01,55.03,131147.0,39.5288,39.5431,39.4929,39.5072,131147.0
2019-05-31 12:50:00,55.02,55.03,54.95,54.98,91401.0,39.5001,39.5072,39.4498,39.4713,91401.0
2019-05-31 12:55:00,54.98,55.0,54.95,54.98,95738.0,39.4713,39.4857,39.4498,39.4713,95738.0
2019-05-31 13:00:00,54.97,54.98,54.91,54.96,135385.0,39.4642,39.4713,39.4211,39.457,135385.0
2019-05-31 13:05:00,54.95,54.96,54.91,54.94,109048.0,39.4498,39.457,39.4211,39.4426,109048.0
2019-05-31 13:10:00,54.95,54.97,54.91,54.92,313247.0,39.4498,39.4642,39.4211,39.4283,313247.0
2019-05-31 13:15:00,54.92,54.93,54.84,54.89,198720.0,39.4283,39.4354,39.3708,39.4067,198720.0
2019-05-31 13:20:00,54.89,54.9,54.79,54.79,248000.0,39.4067,39.4139,39.3349,39.3349,248000.0
2019-05-31 13:25:00,54.79,54.82,54.77,54.79,166502.0,39.3349,39.3565,39.3206,39.3349,166502.0
2019-05-31 13:30:00,54.78,54.83,54.75,54.79,399703.0,39.3278,39.3636,39.3062,39.3349,399703.0
2019-05-31 13:35:00,54.8,54.84,54.78,54.84,110416.0,39.3421,39.3708,39.3278,39.3708,110416.0
2019-05-31 13:40:00,54.84,54.89,54.83,54.87,115093.0,39.3708,39.4067,39.3636,39.3924,115093.0
2019-05-31 13:45:00,54.86,54.89,54.81,54.86,666891.0,39.3852,39.4067,39.3493,39.3852,666891.0
2019-05-31 13:50:00,54.86,54.86,54.77,54.82,301396.0,39.3852,39.3852,39.3206,39.3565,301396.0
2019-05-31 13:55:00,54.82,54.82,54.76,54.8,179900.0,39.3565,39.3565,39.3134,39.3421,179900.0
2019-05-31 14:00:00,54.8,54.83,54.59,54.62,247132.0,39.3421,39.3636,39.1913,39.2129,247132.0
2019-05-31 14:05:00,54.62,54.7,54.61,54.7,209759.0,39.2129,39.2703,39.2057,39.2703,209759.0
2019-05-31 14:10:00,54.7,54.74,54.64,54.67,464655.0,39.2703,39.299,39.2272,39.2488,464655.0
2019-05-31 14:15:00,54.68,54.69,54.56,54.6,298354.0,39.256,39.2631,39.1698,39.1985,298354.0
2019-05-31 14:20:00,54.6,54.64,54.57,54.62,202704.0,39.1985,39.2272,39.177,39.2129,202704.0
2019-05-31 14:25:00,54.61,54.63,54.57,54.62,411898.0,39.2057,39.2201,39.177,39.2129,411898.0
2019-05-31 14:30:00,54.63,54.63,54.52,54.54,229259.0,39.2201,39.2201,39.1411,39.1555,229259.0
2019-05-31 14:35:00,54.54,54.54,54.42,54.45,260399.0,39.1555,39.1555,39.0693,39.0908,260399.0
2019-05-31 14:40:00,54.44,54.58,54.43,54.54,211776.0,39.0837,39.1842,39.0765,39.1555,211776.0
2019-05-31 14:45:00,54.54,54.64,54.54,54.58,757742.0,39.1555,39.2272,39.1555,39.1842,757742.0
2019-05-31 14:50:00,54.58,54.62,54.57,54.59,153815.0,39.1842,39.2129,39.177,39.1913,153815.0
2019-05-31 14:55:00,54.59,54.63,54.58,54.61,124349.0,39.1913,39.2201,39.1842,39.2057,124349.0
2019-05-31 15:00:00,54.6,54.61,54.53,54.54,213572.0,39.1985,39.2057,39.1483,39.1555,213572.0
2019-05-31 15:05:00,54.53,54.55,54.47,54.49,338757.0,39.1483,39.1626,39.1052,39.1196,338757.0
2019-05-31 15:10:00,54.49,54.51,54.48,54.48,194971.0,39.1196,39.1339,39.1124,39.1124,194971.0
2019-05-31 15:15:00,54.48,54.54,54.42,54.43,303126.0,39.1124,39.1555,39.0693,39.0765,303126.0
2019-05-31 15:20:00,54.43,54.43,54.29,54.34,415212.0,39.0765,39.0765,38.976,39.0119,415212.0
2019-05-31 15:25:00,54.34,54.39,54.26,54.38,422020.0,39.0119,39.0478,38.9544,39.0406,422020.0
2019-05-31 15:30:00,54.39,54.46,54.38,54.41,396538.0,39.0478,39.098,39.0406,39.0621,396538.0
2019-05-31 15:35:00,54.41,54.42,54.34,54.35,512190.0,39.0621,39.0693,39.0119,39.019,512190.0
2019-05-31 15:40:00,54.35,54.4,54.3,54.4,472159.0,39.019,39.0549,38.9832,39.0549,472159.0
2019-05-31 15:45:00,54.4,54.48,54.39,54.47,913671.0,39.0549,39.1124,39.0478,39.1052,913671.0
2019-05-31 15:50:00,54.46,54.54,54.44,54.49,825334.0,39.098,39.1555,39.0837,39.1196,825334.0
2019-05-31 15:55:00,54.5,54.5,54.28,54.35,1827601.0,39.1267,39.1267,38.9688,39.019,1827601.0
2019-06-03 09:30:00,54.68,54.79,54.55,54.75,515714.0,39.256,39.3349,39.1626,39.3062,515714.0
2019-06-03 09:35:00,54.75,54.98,54.72,54.97,244425.0,39.3062,39.4713,39.2847,39.4642,244425.0
2019-06-03 09:40:00,54.98,55.08,54.95,55.03,171707.0,39.4713,39.5431,39.4498,39.5072,171707.0
2019-06-03 09:45:00,55.03,55.1,54.91,54.98,225876.0,39.5072,39.5575,39.4211,39.4713,225876.0
2019-06-03 09:50:00,54.98,55.21,54.97,55.16,189737.0,39.4713,39.6365,39.4642,39.6006,189737.0
2019-06-03 09:55:00,55.18,55.19,55.12,55.18,135340.0,39.6149,39.6221,39.5718,39.6149,135340.0
2019-06-03 10:00:00,55.17,55.31,55.14,55.3,186449.0,39.6077,39.7083,39.5862,39.7011,186449.0
2019-06-03 10:05:00,55.31,55.46,55.31,55.37,184157.0,39.7083,39.8159,39.7083,39.7513,184157.0
2019-06-03 10:10:00,55.36,55.37,55.25,55.34,177939.0,39.7441,39.7513,39.6652,39.7298,177939.0
2019-06-03 10:15:00,55.33,55.34,55.19,55.29,150613.0,39.7226,39.7298,39.6221,39.6939,150613.0
2019-06-03 10:20:00,55.3,55.41,55.28,55.41,249691.0,39.7011,39.78,39.6867,39.78,249691.0
2019-06-03 10:25:00,55.41,55.44,55.36,55.41,176825.0,39.78,39.8016,39.7441,39.78,176825.0
2019-06-03 10:30:00,55.41,55.43,55.37,55.38,166362.0,39.78,39.7944,39.7513,39.7585,166362.0
2019-06-03 10:35:00,55.38,55.39,55.28,55.39,205569.0,39.7585,39.7657,39.6867,39.7657,205569.0
2019-06-03 10:40:00,55.38,55.45,55.35,55.38,230090.0,39.7585,39.8088,39.737,39.7585,230090.0
2019-06-03 10:45:00,55.39,55.45,55.35,55.45,206407.0,39.7657,39.8088,39.737,39.8088,206407.0
2019-06-03 10:50:00,55.44,55.45,55.39,55.43,142722.0,39.8016,39.8088,39.7657,39.7944,142722.0
2019-06-03 10:55:00,55.43,55.46,55.39,55.41,141494.0,39.7944,39.8159,39.7657,39.78,141494.0
2019-06-03 11:00:00,55.41,55.46,55.37,55.44,155397.0,39.78,39.8159,39.7513,39.8016,155397.0
2019-06-03 11:05:00,55.42,55.43,55.37,55.4,181004.0,39.7872,39.7944,39.7513,39.7729,181004.0
2019-06-03 11:10:00,55.4,55.45,55.39,55.44,155735.0,39.7729,39.8088,39.7657,39.8016,155735.0
2019-06-03 11:15:00,55.45,55.47,55.37,55.38,144635.0,39.8088,39.8231,39.7513,39.7585,144635.0
2019-06-03 11:20:00,55.36,55.42,55.34,55.39,154137.0,39.7441,39.7872,39.7298,39.7657,154137.0
2019-06-03 11:25:00,55.38,55.45,55.37,55.45,115471.0,39.7585,39.8088,39.7513,39.8088,115471.0
2019-06-03 11:30:00,55.44,55.47,55.4,55.44,178371.0,39.8016,39.8231,39.7729,39.8016,178371.0
2019-06-03 11:35:00,55.43,55.45,55.38,55.43,93818.0,39.7944,39.8088,39.7585,39.7944,93818.0
2019-06-03 11:40:00,55.44,55.46,55.37,55.43,104401.0,39.8016,39.8159,39.7513,39.7944,104401.0
2019-06-03 11:45:00,55.43,55.43,55.26,55.29,128575.0,39.7944,39.7944,39.6724,39.6939,128575.0
2019-06-03 11:50:00,55.29,55.34,55.28,55.32,90528.0,39.6939,39.7298,39.6867,39.7154,90528.0
2019-06-03 11:55:00,55.32,55.33,55.26,55.28,76659.0,39.7154,39.7226,39.6724,39.6867,76659.0
2019-06-03 12:00:00,55.27,55.34,55.26,55.3,163164.0,39.6795,39.7298,39.6724,39.7011,163164.0
2019-06-03 12:05:00,55.29,55.3,55.19,55.27,182059.0,39.6939,39.7011,39.6221,39.6795,182059.0
2019-06-03 12:10:00,55.26,55.29,55.18,55.2,132810.0,39.6724,39.6939,39.6149,39.6293,132810.0
2019-06-03 12:15:00,55.19,55.27,55.16,55.25,125041.0,39.6221,39.6795,39.6006,39.6652,125041.0
2019-06-03 12:20:00,55.25,55.27,55.19,55.22,117383.0,39.6652,39.6795,39.6221,39.6436,117383.0
2019-06-03 12:25:00,55.21,55.3,55.2,55.3,92484.0,39.6365,39.7011,39.6293,39.7011,92484.0
2019-06-03 12:30:00,55.3,55.38,55.29,55.37,165724.0,39.7011,39.7585,39.6939,39.7513,165724.0
2019-06-03 12:35:00,55.38,55.49,55.37,55.48,701750.0,39.7585,39.8375,39.7513,39.8303,701750.0
2019-06-03 12:40:00,55.48,55.56,55.45,55.5,127727.0,39.8303,39.8877,39.8088,39.8447,127727.0
2019-06-03 12:45:00,55.51,55.63,55.5,55.63,101335.0,39.8518,39.938,39.8447,39.938,101335.0
2019-06-03 12:50:00,55.62,55.62,55.52,55.62,90617.0,39.9308,39.9308,39.859,39.9308,90617.0
2019-06-03 12:55:00,55.62,55.65,55.53,55.55,109862.0,39.9308,39.9523,39.8662,39.8806,109862.0
2019-06-03 13:00:00,55.55,55.6,55.5,55.6,90245.0,39.8806,39.9164,39.8447,39.9164,90245.0
2019-06-03 13:05:00,55.59,55.6,55.48,55.54,238685.0,39.9093,39.9164,39.8303,39.8734,238685.0
2019-06-03 13:10:00,55.54,55.66,55.52,55.66,89614.0,39.8734,39.9595,39.859,39.9595,89614.0
2019-06-03 13:15:00,55.65,55.66,55.63,55.64,153037.0,39.9523,39.9595,39.938,39.9452,153037.0
2019-06-03 13:20:00,55.65,55.69,55.62,55.68,130685.0,39.9523,39.9811,39.9308,39.9739,130685.0
2019-06-03 13:25:00,55.68,55.87,55.62,55.67,332250.0,39.9739,40.1103,39.9308,39.9667,332250.0
2019-06-03 13:30:00,55.67,55.69,55.55,55.67,194356.0,39.9667,39.9811,39.8806,39.9667,194356.0
2019-06-03 13:35:00,55.66,55.75,55.62,55.67,117143.0,39.9595,40.0241,39.9308,39.9667,117143.0
2019-06-03 13:40:00,55.66,55.83,55.66,55.79,114521.0,39.9595,40.0816,39.9595,40.0529,114521.0
2019-06-03 13:45:00,55.78,55.83,55.77,55.79,106408.0,40.0457,40.0816,40.0385,40.0529,106408.0
2019-06-03 13:50:00,55.79,55.85,55.77,55.8,108496.0,40.0529,40.0959,40.0385,40.06,108496.0
2019-06-03 13:55:00,55.81,55.99,55.81,55.98,263031.0,40.0672,40.1964,40.0672,40.1893,263031.0
2019-06-03 14:00:00,55.97,56.08,55.97,56.03,268530.0,40.1821,40.2611,40.1821,40.2252,268530.0
2019-06-03 14:05:00,56.03,56.16,56.01,56.16,113410.0,40.2252,40.3185,40.2108,40.3185,113410.0
2019-06-03 14:10:00,56.15,56.15,56.05,56.08,107348.0,40.3113,40.3113,40.2395,40.2611,107348.0
2019-06-03 14:15:00,56.07,56.07,55.99,56.03,88108.0,40.2539,40.2539,40.1964,40.2252,88108.0
2019-06-03 14:20:00,56.03,56.13,56.02,56.04,99383.0,40.2252,40.2969,40.218,40.2323,99383.0
2019-06-03 14:25:00,56.03,56.16,56.02,56.14,209067.0,40.2252,40.3185,40.218,40.3041,209067.0
2019-06-03 14:30:00,56.13,56.21,56.1,56.12,151403.0,40.2969,40.3544,40.2754,40.2898,151403.0
2019-06-03 14:35:00,56.12,56.15,56.07,56.12,109999.0,40.2898,40.3113,40.2539,40.2898,109999.0
2019-06-03 14:40:00,56.12,56.14,56.06,56.09,100711.0,40.2898,40.3041,40.2467,40.2682,100711.0
2019-06-03 14:45:00,56.1,56.11,55.98,55.99,130573.0,40.2754,40.2826,40.1893,40.1964,130573.0
2019-06-03 14:50:00,55.99,56.04,55.97,56.01,109976.0,40.1964,40.2323,40.1821,40.2108,109976.0
2019-06-03 14:55:00,56.01,56.04,56.0,56.03,122980.0,40.2108,40.2323,40.2036,40.2252,122980.0
2019-06-03 15:00:00,56.03,56.14,56.0,56.14,286681.0,40.2252,40.3041,40.2036,40.3041,286681.0
2019-06-03 15:05:00,56.14,56.15,56.07,56.11,139688.0,40.3041,40.3113,40.2539,40.2826,139688.0
2019-06-03 15:10:00,56.12,56.2,56.06,56.18,210852.0,40.2898,40.3472,40.2467,40.3328,210852.0
2019-06-03 15:15:00,56.18,56.2,56.13,56.2,131166.0,40.3328,40.3472,40.2969,40.3472,131166.0
2019-06-03 15:20:00,56.2,56.29,56.18,56.23,196261.0,40.3472,40.4118,40.3328,40.3687,196261.0
2019-06-03 15:25:00,56.22,56.26,56.12,56.19,161803.0,40.3616,40.3903,40.2898,40.34,161803.0
2019-06-03 15:30:00,56.19,56.19,56.08,56.1,241395.0,40.34,40.34,40.2611,40.2754,241395.0
2019-06-03 15:35:00,56.1,56.2,56.1,56.15,222408.0,40.2754,40.3472,40.2754,40.3113,222408.0
2019-06-03 15:40:00,56.15,56.23,56.14,56.21,255551.0,40.3113,40.3687,40.3041,40.3544,255551.0
2019-06-03 15:45:00,56.22,56.26,56.13,56.2,441697.0,40.3616,40.3903,40.2969,40.3472,441697.0
2019-06-03 15:50:00,56.21,56.41,56.2,56.34,733492.0,40.3544,40.498,40.3472,40.4477,733492.0
2019-06-03 15:55:00,56.35,56.49,56.34,56.36,1317243.0,40.4549,40.5554,40.4477,40.4621,1317243.0
2019-06-04 09:30:00,56.6,56.82,56.56,56.75,385410.0,40.6344,40.7923,40.6057,40.7421,385410.0
2019-06-04 09:35:00,56.75,56.98,56.74,56.96,191497.0,40.7421,40.9072,40.7349,40.8928,191497.0
2019-06-04 09:40:00,56.96,56.97,56.7,56.75,260289.0,40.8928,40.9,40.7062,40.7421,260289.0
2019-06-04 09:45:00,56.75,56.85,56.68,56.84,192476.0,40.7421,40.8139,40.6918,40.8067,192476.0
2019-06-04 09:50:00,56.85,56.89,56.67,56.77,227199.0,40.8139,40.8426,40.6846,40.7564,227199.0
2019-06-04 09:55:00,56.78,56.97,56.77,56.88,141797.0,40.7636,40.9,40.7564,40.8354,141797.0
2019-06-04 10:00:00,56.86,56.91,56.74,56.74,100503.0,40.821,40.8569,40.7349,40.7349,100503.0
2019-06-04 10:05:00,56.74,56.77,56.64,56.65,301124.0,40.7349,40.7564,40.6631,40.6703,301124.0
2019-06-04 10:10:00,56.65,56.65,56.5,56.58,178895.0,40.6703,40.6703,40.5626,40.62,178895.0
2019-06-04 10:15:00,56.58,56.64,56.56,56.62,181168.0,40.62,40.6631,40.6057,40.6487,181168.0
2019-06-04 10:20:00,56.62,56.65,56.45,56.51,146224.0,40.6487,40.6703,40.5267,40.5698,146224.0
2019-06-04 10:25:00,56.51,56.59,56.49,56.5,115275.0,40.5698,40.6272,40.5554,40.5626,115275.0
2019-06-04 10:30:00,56.49,56.55,56.43,56.44,262285.0,40.5554,40.5985,40.5123,40.5195,262285.0
2019-06-04 10:35:00,56.44,56.45,56.3,56.4,167790.0,40.5195,40.5267,40.419,40.4908,167790.0
2019-06-04 10:40:00,56.4,56.48,56.39,56.46,237991.0,40.4908,40.5482,40.4836,40.5339,237991.0
2019-06-04 10:45:00,56.46,56.49,56.36,56.42,186278.0,40.5339,40.5554,40.4621,40.5051,186278.0
2019-06-04 10:50:00,56.42,56.45,56.34,56.38,177034.0,40.5051,40.5267,40.4477,40.4764,177034.0
2019-06-04 10:55:00,56.38,56.42,56.28,56.34,165265.0,40.4764,40.5051,40.4046,40.4477,165265.0
2019-06-04 11:00:00,56.34,56.36,56.25,56.36,167963.0,40.4477,40.4621,40.3831,40.4621,167963.0
2019-06-04 11:05:00,56.36,56.36,56.27,56.36,140109.0,40.4621,40.4621,40.3975,40.4621,140109.0
2019-06-04 11:10:00,56.35,56.36,56.28,56.32,116346.0,40.4549,40.4621,40.4046,40.4334,116346.0
2019-06-04 11:15:00,56.32,56.36,56.26,56.32,111248.0,40.4334,40.4621,40.3903,40.4334,111248.0
2019-06-04 11:20:00,56.33,56.36,56.28,56.33,82888.0,40.4405,40.4621,40.4046,40.4405,82888.0
2019-06-04 11:25:00,56.33,56.36,56.31,56.32,79420.0,40.4405,40.4621,40.4262,40.4334,79420.0
2019-06-04 11:30:00,56.32,56.34,56.22,56.34,119470.0,40.4334,40.4477,40.3616,40.4477,119470.0
2019-06-04 11:35:00,56.34,56.37,56.32,56.34,90593.0,40.4477,40.4692,40.4334,40.4477,90593.0
2019-06-04 11:40:00,56.34,56.36,56.32,56.34,58936.0,40.4477,40.4621,40.4334,40.4477,58936.0
2019-06-04 11:45:00,56.34,56.35,56.26,56.27,67281.0,40.4477,40.4549,40.3903,40.3975,67281.0
2019-06-04 11:50:00,56.26,56.3,56.25,56.28,62703.0,40.3903,40.419,40.3831,40.4046,62703.0
2019-06-04 11:55:00,56.29,56.31,56.27,56.3,75363.0,40.4118,40.4262,40.3975,40.419,75363.0
2019-06-04 12:00:00,56.3,56.3,56.24,56.3,101797.0,40.419,40.419,40.3759,40.419,101797.0
2019-06-04 12:05:00,56.3,56.41,56.28,56.39,137752.0,40.419,40.498,40.4046,40.4836,137752.0
2019-06-04 12:10:00,56.38,56.43,56.35,56.38,93535.0,40.4764,40.5123,40.4549,40.4764,93535.0
2019-06-04 12:15:00,56.38,56.4,56.34,56.38,34532.0,40.4764,40.4908,40.4477,40.4764,34532.0
2019-06-04 12:20:00,56.39,56.39,56.35,56.38,27511.0,40.4836,40.4836,40.4549,40.4764,27511.0
2019-06-04 12:25:00,56.38,56.38,56.33,56.38,38811.0,40.4764,40.4764,40.4405,40.4764,38811.0
2019-06-04 12:30:00,56.38,56.39,56.31,56.33,62873.0,40.4764,40.4836,40.4262,40.4405,62873.0
2019-06-04 12:35:00,56.33,56.35,56.31,56.34,40519.0,40.4405,40.4549,40.4262,40.4477,40519.0
2019-06-04 12:40:00,56.34,56.34,56.31,56.31,56288.0,40.4477,40.4477,40.4262,40.4262,56288.0
2019-06-04 12:45:00,56.32,56.41,56.31,56.41,70283.0,40.4334,40.498,40.4262,40.498,70283.0
2019-06-04 12:50:00,56.4,56.47,56.4,56.45,65728.0,40.4908,40.541,40.4908,40.5267,65728.0
2019-06-04 12:55:00,56.45,56.54,56.44,56.51,294839.0,40.5267,40.5913,40.5195,40.5698,294839.0
2019-06-04 13:00:00,56.51,56.52,56.46,56.48,58065.0,40.5698,40.5769,40.5339,40.5482,58065.0
2019-06-04 13:05:00,56.48,56.5,56.46,56.47,52973.0,40.5482,40.5626,40.5339,40.541,52973.0
2019-06-04 13:10:00,56.46,56.5,56.44,56.48,60587.0,40.5339,40.5626,40.5195,40.5482,60587.0
2019-06-04 13:15:00,56.47,56.48,56.42,56.44,105104.0,40.541,40.5482,40.5051,40.5195,105104.0
2019-06-04 13:20:00,56.44,56.45,56.38,56.4,83385.0,40.5195,40.5267,40.4764,40.4908,83385.0
2019-06-04 13:25:00,56.39,56.41,56.38,56.4,65044.0,40.4836,40.498,40.4764,40.4908,65044.0
2019-06-04 13:30:00,56.4,56.42,56.39,56.42,61776.0,40.4908,40.5051,40.4836,40.5051,61776.0
2019-06-04 13:35:00,56.42,56.44,56.31,56.32,130993.0,40.5051,40.5195,40.4262,40.4334,130993.0
2019-06-04 13:40:00,56.32,56.33,56.28,56.29,105407.0,40.4334,40.4405,40.4046,40.4118,105407.0
2019-06-04 13:45:00,56.29,56.3,56.21,56.21,131043.0,40.4118,40.419,40.3544,40.3544,131043.0
2019-06-04 13:50:00,56.21,56.26,56.2,56.22,101956.0,40.3544,40.3903,40.3472,40.3616,101956.0
2019-06-04 13:55:00,56.21,56.3,56.2,56.3,63596.0,40.3544,40.419,40.3472,40.419,63596.0
2019-06-04 14:00:00,56.3,56.31,56.27,56.29,75129.0,40.419,40.4262,40.3975,40.4118,75129.0
2019-06-04 14:05:00,56.29,56.32,56.27,56.31,57832.0,40.4118,40.4334,40.3975,40.4262,57832.0
2019-06-04 14:10:00,56.32,56.34,56.27,56.28,68429.0,40.4334,40.4477,40.3975,40.4046,68429.0
2019-06-04 14:15:00,56.28,56.34,56.28,56.31,86821.0,40.4046,40.4477,40.4046,40.4262,86821.0
2019-06-04 14:20:00,56.32,56.34,56.29,56.29,82393.0,40.4334,40.4477,40.4118,40.4118,82393.0
2019-06-04 14:25:00,56.3,56.31,56.21,56.23,120673.0,40.419,40.4262,40.3544,40.3687,120673.0
2019-06-04 14:30:00,56.23,56.27,56.2,56.21,104946.0,40.3687,40.3975,40.3472,40.3544,104946.0
2019-06-04 14:35:00,56.21,56.24,56.2,56.23,87859.0,40.3544,40.3759,40.3472,40.3687,87859.0
2019-06-04 14:40:00,56.23,56.25,56.22,56.25,50305.0,40.3687,40.3831,40.3616,40.3831,50305.0
2019-06-04 14:45:00,56.25,56.26,56.22,56.23,63164.0,40.3831,40.3903,40.3616,40.3687,63164.0
2019-06-04 14:50:00,56.22,56.22,56.12,56.15,124189.0,40.3616,40.3616,40.2898,40.3113,124189.0
2019-06-04 14:55:00,56.15,56.21,56.11,56.17,147312.0,40.3113,40.3544,40.2826,40.3257,147312.0
2019-06-04 15:00:00,56.17,56.19,56.01,56.01,179445.0,40.3257,40.34,40.2108,40.2108,179445.0
2019-06-04 15:05:00,56.02,56.1,56.01,56.08,146210.0,40.218,40.2754,40.2108,40.2611,146210.0
2019-06-04 15:10:00,56.08,56.09,56.02,56.05,161708.0,40.2611,40.2682,40.218,40.2395,161708.0
2019-06-04 15:15:00,56.04,56.09,56.02,56.09,134648.0,40.2323,40.2682,40.218,40.2682,134648.0
2019-06-04 15:20:00,56.09,56.13,56.0,56.01,172770.0,40.2682,40.2969,40.2036,40.2108,172770.0
2019-06-04 15:25:00,56.01,56.09,56.0,56.05,143346.0,40.2108,40.2682,40.2036,40.2395,143346.0
2019-06-04 15:30:00,56.05,56.06,56.0,56.02,149598.0,40.2395,40.2467,40.2036,40.218,149598.0
2019-06-04 15:35:00,56.03,56.06,55.93,55.99,246302.0,40.2252,40.2467,40.1534,40.1964,246302.0
2019-06-04 15:40:00,56.0,56.02,55.96,55.97,192492.0,40.2036,40.218,40.1749,40.1821,192492.0
2019-06-04 15:45:00,55.97,56.07,55.94,56.05,282806.0,40.1821,40.2539,40.1605,40.2395,282806.0
2019-06-04 15:50:00,56.04,56.11,55.92,56.1,500687.0,40.2323,40.2826,40.1462,40.2754,500687.0
2019-06-04 15:55:00,56.09,56.26,56.07,56.22,974623.0,40.2682,40.3903,40.2539,40.3616,974623.0
2019-06-05 09:30:00,56.52,56.65,56.5,56.62,331238.0,40.5769,40.6703,40.5626,40.6487,331238.0
2019-06-05 09:35:00,56.62,56.77,56.57,56.67,129307.0,40.6487,40.7564,40.6128,40.6846,129307.0
2019-06-05 09:40:00,56.67,56.76,56.63,56.65,104680.0,40.6846,40.7492,40.6559,40.6703,104680.0
2019-06-05 09:45:00,56.65,56.87,56.64,56.87,150062.0,40.6703,40.8282,40.6631,40.8282,150062.0
2019-06-05 09:50:00,56.87,56.89,56.78,56.88,161052.0,40.8282,40.8426,40.7636,40.8354,161052.0
2019-06-05 09:55:00,56.88,56.92,56.8,56.9,135496.0,40.8354,40.8641,40.778,40.8497,135496.0
2019-06-05 10:00:00,56.89,56.93,56.81,56.87,142789.0,40.8426,40.8713,40.7851,40.8282,142789.0
2019-06-05 10:05:00,56.87,56.88,56.79,56.83,235778.0,40.8282,40.8354,40.7708,40.7995,235778.0
2019-06-05 10:10:00,56.84,56.93,56.79,56.88,125840.0,40.8067,40.8713,40.7708,40.8354,125840.0
2019-06-05 10:15:00,56.89,57.0,56.84,56.98,125424.0,40.8426,40.9215,40.8067,40.9072,125424.0
2019-06-05 10:20:00,56.98,57.12,56.97,57.11,140126.0,40.9072,41.0077,40.9,41.0005,140126.0
2019-06-05 10:25:00,57.11,57.11,57.04,57.08,66997.0,41.0005,41.0005,40.9503,40.979,66997.0
2019-06-05 10:30:00,57.07,57.22,57.07,57.2,146806.0,40.9718,41.0795,40.9718,41.0651,146806.0
2019-06-05 10:35:00,57.19,57.33,57.18,57.32,231624.0,41.0579,41.1585,41.0508,41.1513,231624.0
2019-06-05 10:40:00,57.32,57.38,57.29,57.35,147816.0,41.1513,41.1943,41.1297,41.1728,147816.0
2019-06-05 10:45:00,57.34,57.36,57.24,57.26,177530.0,41.1656,41.18,41.0938,41.1082,177530.0
2019-06-05 10:50:00,57.25,57.29,57.16,57.17,324698.0,41.101,41.1297,41.0364,41.0436,324698.0
2019-06-05 10:55:00,57.17,57.25,57.13,57.15,145189.0,41.0436,41.101,41.0149,41.0292,145189.0
2019-06-05 11:00:00,57.15,57.2,57.08,57.2,86764.0,41.0292,41.0651,40.979,41.0651,86764.0
2019-06-05 11:05:00,57.2,57.24,57.14,57.17,90796.0,41.0651,41.0938,41.022,41.0436,90796.0
2019-06-05 11:10:00,57.15,57.16,57.03,57.05,92942.0,41.0292,41.0364,40.9431,40.9574,92942.0
2019-06-05 11:15:00,57.05,57.1,57.04,57.09,75965.0,40.9574,40.9933,40.9503,40.9862,75965.0
2019-06-05 11:20:00,57.09,57.13,57.06,57.08,75908.0,40.9862,41.0149,40.9646,40.979,75908.0
2019-06-05 11:25:00,57.08,57.23,57.07,57.22,106588.0,40.979,41.0867,40.9718,41.0795,106588.0
2019-06-05 11:30:00,57.23,57.27,57.16,57.22,87324.0,41.0867,41.1154,41.0364,41.0795,87324.0
2019-06-05 11:35:00,57.23,57.28,57.21,57.23,87170.0,41.0867,41.1226,41.0723,41.0867,87170.0
2019-06-05 11:40:00,57.23,57.24,57.18,57.22,115150.0,41.0867,41.0938,41.0508,41.0795,115150.0
2019-06-05 11:45:00,57.22,57.24,57.11,57.12,158593.0,41.0795,41.0938,41.0005,41.0077,158593.0
2019-06-05 11:50:00,57.11,57.13,57.04,57.07,125130.0,41.0005,41.0149,40.9503,40.9718,125130.0
2019-06-05 11:55:00,57.07,57.14,57.07,57.13,45937.0,40.9718,41.022,40.9718,41.0149,45937.0
2019-06-05 12:00:00,57.13,57.17,57.1,57.15,71403.0,41.0149,41.0436,40.9933,41.0292,71403.0
2019-06-05 12:05:00,57.15,57.23,57.14,57.18,88070.0,41.0292,41.0867,41.022,41.0508,88070.0
2019-06-05 12:10:00,57.18,57.19,57.1,57.1,85764.0,41.0508,41.0579,40.9933,40.9933,85764.0
2019-06-05 12:15:00,57.11,57.18,57.1,57.15,75578.0,41.0005,41.0508,40.9933,41.0292,75578.0
2019-06-05 12:20:00,57.16,57.19,57.12,57.14,74374.0,41.0364,41.0579,41.0077,41.022,74374.0
2019-06-05 12:25:00,57.14,57.2,57.13,57.16,95490.0,41.022,41.0651,41.0149,41.0364,95490.0
2019-06-05 12:30:00,57.16,57.16,57.05,57.06,91825.0,41.0364,41.0364,40.9574,40.9646,91825.0
2019-06-05 12:35:00,57.06,57.12,57.05,57.12,62424.0,40.9646,41.0077,40.9574,41.0077,62424.0
2019-06-05 12:40:00,57.12,57.15,57.1,57.13,79018.0,41.0077,41.0292,40.9933,41.0149,79018.0
2019-06-05 12:45:00,57.13,57.16,57.11,57.14,53871.0,41.0149,41.0364,41.0005,41.022,53871.0
2019-06-05 12:50:00,57.14,57.17,57.12,57.14,42535.0,41.022,41.0436,41.0077,41.022,42535.0
2019-06-05 12:55:00,57.14,57.16,57.12,57.14,51208.0,41.022,41.0364,41.0077,41.022,51208.0
2019-06-05 13:00:00,57.14,57.17,57.13,57.16,54801.0,41.022,41.0436,41.0149,41.0364,54801.0
2019-06-05 13:05:00,57.16,57.19,57.15,57.17,54437.0,41.0364,41.0579,41.0292,41.0436,54437.0
2019-06-05 13:10:00,57.17,57.18,57.12,57.13,69295.0,41.0436,41.0508,41.0077,41.0149,69295.0
2019-06-05 13:15:00,57.14,57.16,57.11,57.12,50819.0,41.022,41.0364,41.0005,41.0077,50819.0
2019-06-05 13:20:00,57.11,57.18,57.11,57.16,72112.0,41.0005,41.0508,41.0005,41.0364,72112.0
2019-06-05 13:25:00,57.15,57.17,57.12,57.17,45824.0,41.0292,41.0436,41.0077,41.0436,45824.0
2019-06-05 13:30:00,57.16,57.16,57.12,57.14,39936.0,41.0364,41.0364,41.0077,41.022,39936.0
2019-06-05 13:35:00,57.14,57.17,57.13,57.13,64498.0,41.022,41.0436,41.0149,41.0149,64498.0
2019-06-05 13:40:00,57.13,57.16,57.1,57.15,57091.0,41.0149,41.0364,40.9933,41.0292,57091.0
2019-06-05 13:45:00,57.15,57.2,57.14,57.17,46654.0,41.0292,41.0651,41.022,41.0436,46654.0
2019-06-05 13:50:00,57.17,57.18,57.12,57.12,42742.0,41.0436,41.0508,41.0077,41.0077,42742.0
2019-06-05 13:55:00,57.12,57.15,57.1,57.14,48402.0,41.0077,41.0292,40.9933,41.022,48402.0
2019-06-05 14:00:00,57.15,57.15,57.11,57.12,62452.0,41.0292,41.0292,41.0005,41.0077,62452.0
2019-06-05 14:05:00,57.13,57.13,57.09,57.11,37913.0,41.0149,41.0149,40.9862,41.0005,37913.0
2019-06-05 14:10:00,57.11,57.16,57.1,57.15,53701.0,41.0005,41.0364,40.9933,41.0292,53701.0
2019-06-05 14:15:00,57.16,57.17,57.12,57.17,52392.0,41.0364,41.0436,41.0077,41.0436,52392.0
2019-06-05 14:20:00,57.16,57.2,57.14,57.19,123682.0,41.0364,41.0651,41.022,41.0579,123682.0
2019-06-05 14:25:00,57.19,57.21,57.16,57.17,76449.0,41.0579,41.0723,41.0364,41.0436,76449.0
2019-06-05 14:30:00,57.16,57.17,57.08,57.11,119119.0,41.0364,41.0436,40.979,41.0005,119119.0
2019-06-05 14:35:00,57.11,57.16,57.09,57.11,89827.0,41.0005,41.0364,40.9862,41.0005,89827.0
2019-06-05 14:40:00,57.11,57.12,57.1,57.1,64433.0,41.0005,41.0077,40.9933,40.9933,64433.0
2019-06-05 14:45:00,57.1,57.11,57.04,57.04,64193.0,40.9933,41.0005,40.9503,40.9503,64193.0
2019-06-05 14:50:00,57.04,57.06,56.95,56.96,214887.0,40.9503,40.9646,40.8856,40.8928,214887.0
2019-06-05 14:55:00,56.96,57.05,56.93,57.0,117881.0,40.8928,40.9574,40.8713,40.9215,117881.0
2019-06-05 15:00:00,57.0,57.02,56.98,57.02,80330.0,40.9215,40.9359,40.9072,40.9359,80330.0
2019-06-05 15:05:00,57.02,57.03,56.97,57.0,66567.0,40.9359,40.9431,40.9,40.9215,66567.0
2019-06-05 15:10:00,57.0,57.04,56.99,57.0,65198.0,40.9215,40.9503,40.9144,40.9215,65198.0
2019-06-05 15:15:00,57.01,57.01,56.96,56.96,54698.0,40.9287,40.9287,40.8928,40.8928,54698.0
2019-06-05 15:20:00,56.96,56.97,56.91,56.92,53681.0,40.8928,40.9,40.8569,40.8641,53681.0
2019-06-05 15:25:00,56.93,56.93,56.88,56.9,91013.0,40.8713,40.8713,40.8354,40.8497,91013.0
2019-06-05 15:30:00,56.89,56.9,56.8,56.83,127456.0,40.8426,40.8497,40.778,40.7995,127456.0
2019-06-05 15:35:00,56.83,56.9,56.8,56.89,137709.0,40.7995,40.8497,40.778,40.8426,137709.0
2019-06-05 15:40:00,56.89,56.99,56.88,56.98,326634.0,40.8426,40.9144,40.8354,40.9072,326634.0
2019-06-05 15:45:00,56.98,57.01,56.97,56.99,141637.0,40.9072,40.9287,40.9,40.9144,141637.0
2019-06-05 15:50:00,57.0,57.08,56.99,57.03,316308.0,40.9215,40.979,40.9144,40.9431,316308.0
2019-06-05 15:55:00,57.03,57.11,57.01,57.04,521167.0,40.9431,41.0005,40.9287,40.9503,521167.0
2019-06-06 09:30:00,57.01,57.33,57.01,57.3,266917.0,40.9287,41.1585,40.9287,41.1369,266917.0
2019-06-06 09:35:00,57.28,57.4,57.14,57.35,97082.0,41.1226,41.2087,41.022,41.1728,97082.0
2019-06-06 09:40:00,57.36,57.45,57.32,57.41,72788.0,41.18,41.2446,41.1513,41.2159,72788.0
2019-06-06 09:45:00,57.42,57.42,57.25,57.35,64969.0,41.2231,41.2231,41.101,41.1728,64969.0
2019-06-06 09:50:00,57.35,57.49,57.34,57.41,71952.0,41.1728,41.2733,41.1656,41.2159,71952.0
2019-06-06 09:55:00,57.42,57.49,57.41,57.49,62736.0,41.2231,41.2733,41.2159,41.2733,62736.0
2019-06-06 10:00:00,57.48,57.63,57.48,57.61,88236.0,41.2661,41.3738,41.2661,41.3595,88236.0
2019-06-06 10:05:00,57.62,57.65,57.56,57.6,99746.0,41.3667,41.3882,41.3236,41.3523,99746.0
2019-06-06 10:10:00,57.6,57.6,57.47,57.48,84177.0,41.3523,41.3523,41.259,41.2661,84177.0
2019-06-06 10:15:00,57.5,57.6,57.49,57.55,71090.0,41.2805,41.3523,41.2733,41.3164,71090.0
2019-06-06 10:20:00,57.56,57.58,57.54,57.56,85158.0,41.3236,41.3379,41.3092,41.3236,85158.0
2019-06-06 10:25:00,57.57,57.57,57.43,57.47,91641.0,41.3308,41.3308,41.2302,41.259,91641.0
2019-06-06 10:30:00,57.47,57.48,57.42,57.45,61094.0,41.259,41.2661,41.2231,41.2446,61094.0
2019-06-06 10:35:00,57.45,57.49,57.39,57.48,90803.0,41.2446,41.2733,41.2015,41.2661,90803.0
2019-06-06 10:40:00,57.49,57.5,57.46,57.5,67222.0,41.2733,41.2805,41.2518,41.2805,67222.0
2019-06-06 10:45:00,57.5,57.6,57.49,57.57,98127.0,41.2805,41.3523,41.2733,41.3308,98127.0
2019-06-06 10:50:00,57.57,57.68,57.55,57.67,178232.0,41.3308,41.4097,41.3164,41.4025,178232.0
2019-06-06 10:55:00,57.68,57.78,57.66,57.68,233130.0,41.4097,41.4815,41.3954,41.4097,233130.0
2019-06-06 11:00:00,57.68,57.79,57.67,57.72,101918.0,41.4097,41.4887,41.4025,41.4384,101918.0
2019-06-06 11:05:00,57.73,57.75,57.68,57.73,73544.0,41.4456,41.46,41.4097,41.4456,73544.0
2019-06-06 11:10:00,57.73,57.75,57.66,57.72,89611.0,41.4456,41.46,41.3954,41.4384,89611.0
2019-06-06 11:15:00,57.72,57.77,57.69,57.7,74700.0,41.4384,41.4743,41.4169,41.4241,74700.0
2019-06-06 11:20:00,57.7,57.75,57.66,57.74,98007.0,41.4241,41.46,41.3954,41.4528,98007.0
2019-06-06 11:25:00,57.74,57.8,57.73,57.76,71924.0,41.4528,41.4959,41.4456,41.4672,71924.0
2019-06-06 11:30:00,57.76,57.81,57.69,57.72,59109.0,41.4672,41.5031,41.4169,41.4384,59109.0
2019-06-06 11:35:00,57.72,57.76,57.68,57.74,62227.0,41.4384,41.4672,41.4097,41.4528,62227.0
2019-06-06 11:40:00,57.74,57.74,57.67,57.69,92029.0,41.4528,41.4528,41.4025,41.4169,92029.0
2019-06-06 11:45:00,57.69,57.74,57.59,57.6,93381.0,41.4169,41.4528,41.3451,41.3523,93381.0
2019-06-06 11:50:00,57.6,57.64,57.58,57.6,60696.0,41.3523,41.381,41.3379,41.3523,60696.0
2019-06-06 11:55:00,57.6,57.62,57.55,57.58,61449.0,41.3523,41.3667,41.3164,41.3379,61449.0
2019-06-06 12:00:00,57.57,57.58,57.53,57.57,35800.0,41.3308,41.3379,41.302,41.3308,35800.0
2019-06-06 12:05:00,57.56,57.64,57.56,57.61,43186.0,41.3236,41.381,41.3236,41.3595,43186.0
2019-06-06 12:10:00,57.61,57.62,57.54,57.59,38601.0,41.3595,41.3667,41.3092,41.3451,38601.0
2019-06-06 12:15:00,57.59,57.61,57.55,57.61,43461.0,41.3451,41.3595,41.3164,41.3595,43461.0
2019-06-06 12:20:00,57.61,57.62,57.58,57.6,38382.0,41.3595,41.3667,41.3379,41.3523,38382.0
2019-06-06 12:25:00,57.6,57.62,57.5,57.57,142042.0,41.3523,41.3667,41.2805,41.3308,142042.0
2019-06-06 12:30:00,57.57,57.57,57.48,57.53,77580.0,41.3308,41.3308,41.2661,41.302,77580.0
2019-06-06 12:35:00,57.53,57.55,57.49,57.5,47118.0,41.302,41.3164,41.2733,41.2805,47118.0
2019-06-06 12:40:00,57.5,57.52,57.4,57.45,124960.0,41.2805,41.2949,41.2087,41.2446,124960.0
2019-06-06 12:45:00,57.44,57.48,57.43,57.47,20701.0,41.2374,41.2661,41.2302,41.259,20701.0
2019-06-06 12:50:00,57.46,57.47,57.45,57.47,23861.0,41.2518,41.259,41.2446,41.259,23861.0
2019-06-06 12:55:00,57.47,57.52,57.46,57.51,33325.0,41.259,41.2949,41.2518,41.2877,33325.0
2019-06-06 13:00:00,57.52,57.54,57.5,57.5,43260.0,41.2949,41.3092,41.2805,41.2805,43260.0
2019-06-06 13:05:00,57.51,57.53,57.49,57.51,42273.0,41.2877,41.302,41.2733,41.2877,42273.0
2019-06-06 13:10:00,57.5,57.52,57.49,57.52,29903.0,41.2805,41.2949,41.2733,41.2949,29903.0
2019-06-06 13:15:00,57.52,57.52,57.46,57.47,42691.0,41.2949,41.2949,41.2518,41.259,42691.0
2019-06-06 13:20:00,57.48,57.51,57.46,57.5,44836.0,41.2661,41.2877,41.2518,41.2805,44836.0
2019-06-06 13:25:00,57.49,57.52,57.49,57.52,50762.0,41.2733,41.2949,41.2733,41.2949,50762.0
2019-06-06 13:30:00,57.52,57.57,57.51,57.55,41620.0,41.2949,41.3308,41.2877,41.3164,41620.0
2019-06-06 13:35:00,57.55,57.57,57.54,57.56,38610.0,41.3164,41.3308,41.3092,41.3236,38610.0
2019-06-06 13:40:00,57.57,57.62,57.55,57.62,114775.0,41.3308,41.3667,41.3164,41.3667,114775.0
2019-06-06 13:45:00,57.62,57.65,57.61,57.62,57276.0,41.3667,41.3882,41.3595,41.3667,57276.0
2019-06-06 13:50:00,57.62,57.64,57.6,57.63,64598.0,41.3667,41.381,41.3523,41.3738,64598.0
2019-06-06 13:55:00,57.63,57.68,57.62,57.63,86031.0,41.3738,41.4097,41.3667,41.3738,86031.0
2019-06-06 14:00:00,57.63,57.67,57.62,57.67,93288.0,41.3738,41.4025,41.3667,41.4025,93288.0
2019-06-06 14:05:00,57.67,57.71,57.66,57.68,69261.0,41.4025,41.4313,41.3954,41.4097,69261.0
2019-06-06 14:10:00,57.67,57.7,57.67,57.69,122204.0,41.4025,41.4241,41.4025,41.4169,122204.0
2019-06-06 14:15:00,57.69,57.71,57.67,57.71,87663.0,41.4169,41.4313,41.4025,41.4313,87663.0
2019-06-06 14:20:00,57.7,57.71,57.69,57.7,78174.0,41.4241,41.4313,41.4169,41.4241,78174.0
2019-06-06 14:25:00,57.7,57.7,57.57,57.63,78632.0,41.4241,41.4241,41.3308,41.3738,78632.0
2019-06-06 14:30:00,57.63,57.69,57.61,57.66,180269.0,41.3738,41.4169,41.3595,41.3954,180269.0
2019-06-06 14:35:00,57.67,57.67,57.54,57.6,98934.0,41.4025,41.4025,41.3092,41.3523,98934.0
2019-06-06 14:40:00,57.61,57.67,57.6,57.66,68064.0,41.3595,41.4025,41.3523,41.3954,68064.0
2019-06-06 14:45:00,57.66,57.67,57.57,57.58,60286.0,41.3954,41.4025,41.3308,41.3379,60286.0
2019-06-06 14:50:00,57.58,57.59,57.55,57.59,83977.0,41.3379,41.3451,41.3164,41.3451,83977.0
2019-06-06 14:55:00,57.59,57.62,57.58,57.62,36207.0,41.3451,41.3667,41.3379,41.3667,36207.0
2019-06-06 15:00:00,57.62,57.65,57.58,57.64,140085.0,41.3667,41.3882,41.3379,41.381,140085.0
2019-06-06 15:05:00,57.64,57.68,57.62,57.67,82742.0,41.381,41.4097,41.3667,41.4025,82742.0
2019-06-06 15:10:00,57.68,57.69,57.6,57.6,78122.0,41.4097,41.4169,41.3523,41.3523,78122.0
2019-06-06 15:15:00,57.6,57.7,57.59,57.7,88680.0,41.3523,41.4241,41.3451,41.4241,88680.0
2019-06-06 15:20:00,57.7,57.74,57.68,57.71,101874.0,41.4241,41.4528,41.4097,41.4313,101874.0
2019-06-06 15:25:00,57.72,57.75,57.7,57.74,64888.0,41.4384,41.46,41.4241,41.4528,64888.0
2019-06-06 15:30:00,57.75,57.82,57.72,57.8,211428.0,41.46,41.5102,41.4384,41.4959,211428.0
2019-06-06 15:35:00,57.8,57.81,57.73,57.75,161433.0,41.4959,41.5031,41.4456,41.46,161433.0
2019-06-06 15:40:00,57.76,57.76,57.61,57.63,202954.0,41.4672,41.4672,41.3595,41.3738,202954.0
2019-06-06 15:45:00,57.62,57.63,57.54,57.57,337631.0,41.3667,41.3738,41.3092,41.3308,337631.0
2019-06-06 15:50:00,57.57,57.61,57.52,57.54,282666.0,41.3308,41.3595,41.2949,41.3092,282666.0
2019-06-06 15:55:00,57.54,57.57,57.48,57.55,677913.0,41.3092,41.3308,41.2661,41.3164,677913.0
2019-06-07 09:30:00,58.0,58.13,57.87,57.88,246034.0,41.6395,41.7328,41.5461,41.5533,246034.0
2019-06-07 09:35:00,57.88,58.09,57.82,58.07,70563.0,41.5533,41.7041,41.5102,41.6897,70563.0
2019-06-07 09:40:00,58.06,58.09,57.96,57.98,93148.0,41.6825,41.7041,41.6107,41.6251,93148.0
2019-06-07 09:45:00,57.98,57.98,57.83,57.91,144376.0,41.6251,41.6251,41.5174,41.5748,144376.0
2019-06-07 09:50:00,57.92,57.95,57.85,57.86,59161.0,41.582,41.6036,41.5318,41.539,59161.0
2019-06-07 09:55:00,57.86,57.92,57.83,57.83,61653.0,41.539,41.582,41.5174,41.5174,61653.0
2019-06-07 10:00:00,57.84,57.89,57.77,57.8,57803.0,41.5246,41.5605,41.4743,41.4959,57803.0
2019-06-07 10:05:00,57.79,57.85,57.78,57.85,67848.0,41.4887,41.5318,41.4815,41.5318,67848.0
2019-06-07 10:10:00,57.85,57.88,57.76,57.77,60065.0,41.5318,41.5533,41.4672,41.4743,60065.0
2019-06-07 10:15:00,57.78,57.84,57.73,57.84,72365.0,41.4815,41.5246,41.4456,41.5246,72365.0
2019-06-07 10:20:00,57.84,57.84,57.72,57.78,66585.0,41.5246,41.5246,41.4384,41.4815,66585.0
2019-06-07 10:25:00,57.77,57.8,57.73,57.78,30185.0,41.4743,41.4959,41.4456,41.4815,30185.0
2019-06-07 10:30:00,57.78,57.91,57.78,57.87,75014.0,41.4815,41.5748,41.4815,41.5461,75014.0
2019-06-07 10:35:00,57.88,57.88,57.76,57.83,188560.0,41.5533,41.5533,41.4672,41.5174,188560.0
2019-06-07 10:40:00,57.84,57.9,57.83,57.88,57447.0,41.5246,41.5677,41.5174,41.5533,57447.0
2019-06-07 10:45:00,57.89,58.0,57.89,57.93,69962.0,41.5605,41.6395,41.5605,41.5892,69962.0
2019-06-07 10:50:00,57.94,58.01,57.91,57.98,48581.0,41.5964,41.6466,41.5748,41.6251,48581.0
2019-06-07 10:55:00,57.98,58.14,57.93,58.1,171952.0,41.6251,41.74,41.5892,41.7113,171952.0
2019-06-07 11:00:00,58.1,58.11,57.99,58.0,89793.0,41.7113,41.7184,41.6323,41.6395,89793.0
2019-06-07 11:05:00,58.0,58.01,57.88,57.88,90424.0,41.6395,41.6466,41.5533,41.5533,90424.0
2019-06-07 11:10:00,57.89,57.91,57.85,57.88,78507.0,41.5605,41.5748,41.5318,41.5533,78507.0
2019-06-07 11:15:00,57.89,57.89,57.85,57.85,47606.0,41.5605,41.5605,41.5318,41.5318,47606.0
2019-06-07 11:20:00,57.86,57.86,57.8,57.84,103055.0,41.539,41.539,41.4959,41.5246,103055.0
2019-06-07 11:25:00,57.83,57.84,57.76,57.8,96707.0,41.5174,41.5246,41.4672,41.4959,96707.0
2019-06-07 11:30:00,57.8,57.82,57.77,57.81,117828.0,41.4959,41.5102,41.4743,41.5031,117828.0
2019-06-07 11:35:00,57.82,57.84,57.72,57.72,62978.0,41.5102,41.5246,41.4384,41.4384,62978.0
2019-06-07 11:40:00,57.72,57.79,57.72,57.76,79276.0,41.4384,41.4887,41.4384,41.4672,79276.0
2019-06-07 11:45:00,57.76,57.8,57.75,57.77,67999.0,41.4672,41.4959,41.46,41.4743,67999.0
2019-06-07 11:50:00,57.78,57.78,57.68,57.71,79016.0,41.4815,41.4815,41.4097,41.4313,79016.0
2019-06-07 11:55:00,57.71,57.72,57.67,57.68,78684.0,41.4313,41.4384,41.4025,41.4097,78684.0
2019-06-07 12:00:00,57.67,57.7,57.64,57.65,64028.0,41.4025,41.4241,41.381,41.3882,64028.0
2019-06-07 12:05:00,57.65,57.68,57.61,57.63,172966.0,41.3882,41.4097,41.3595,41.3738,172966.0
2019-06-07 12:10:00,57.63,57.63,57.56,57.63,100527.0,41.3738,41.3738,41.3236,41.3738,100527.0
2019-06-07 12:15:00,57.63,57.64,57.6,57.61,59820.0,41.3738,41.381,41.3523,41.3595,59820.0
2019-06-07 12:20:00,57.61,57.66,57.6,57.66,90826.0,41.3595,41.3954,41.3523,41.3954,90826.0
2019-06-07 12:25:00,57.66,57.68,57.64,57.65,77296.0,41.3954,41.4097,41.381,41.3882,77296.0
2019-06-07 12:30:00,57.66,57.69,57.65,57.69,128505.0,41.3954,41.4169,41.3882,41.4169,128505.0
2019-06-07 12:35:00,57.69,57.69,57.65,57.67,135915.0,41.4169,41.4169,41.3882,41.4025,135915.0
2019-06-07 12:40:00,57.67,57.68,57.56,57.56,62937.0,41.4025,41.4097,41.3236,41.3236,62937.0
2019-06-07 12:45:00,57.57,57.6,57.55,57.59,87618.0,41.3308,41.3523,41.3164,41.3451,87618.0
2019-06-07 12:50:00,57.6,57.6,57.54,57.55,97184.0,41.3523,41.3523,41.3092,41.3164,97184.0
2019-06-07 12:55:00,57.55,57.6,57.54,57.59,131247.0,41.3164,41.3523,41.3092,41.3451,131247.0
2019-06-07 13:00:00,57.6,57.6,57.58,57.59,71108.0,41.3523,41.3523,41.3379,41.3451,71108.0
2019-06-07 13:05:00,57.6,57.6,57.59,57.6,22308.0,41.3523,41.3523,41.3451,41.3523,22308.0
2019-06-07 13:10:00,57.59,57.61,57.54,57.55,128575.0,41.3451,41.3595,41.3092,41.3164,128575.0
2019-06-07 13:15:00,57.55,57.58,57.53,57.57,70160.0,41.3164,41.3379,41.302,41.3308,70160.0
2019-06-07 13:20:00,57.58,57.58,57.47,57.49,86038.0,41.3379,41.3379,41.259,41.2733,86038.0
2019-06-07 13:25:00,57.49,57.54,57.47,57.53,58170.0,41.2733,41.3092,41.259,41.302,58170.0
2019-06-07 13:30:00,57.52,57.54,57.5,57.53,32749.0,41.2949,41.3092,41.2805,41.302,32749.0
2019-06-07 13:35:00,57.53,57.55,57.5,57.51,57317.0,41.302,41.3164,41.2805,41.2877,57317.0
2019-06-07 13:40:00,57.5,57.51,57.42,57.42,70847.0,41.2805,41.2877,41.2231,41.2231,70847.0
2019-06-07 13:45:00,57.42,57.44,57.39,57.4,52095.0,41.2231,41.2374,41.2015,41.2087,52095.0
2019-06-07 13:50:00,57.41,57.41,57.31,57.32,83388.0,41.2159,41.2159,41.1441,41.1513,83388.0
2019-06-07 13:55:00,57.31,57.32,57.28,57.3,174252.0,41.1441,41.1513,41.1226,41.1369,174252.0
2019-06-07 14:00:00,57.3,57.31,57.15,57.29,203796.0,41.1369,41.1441,41.0292,41.1297,203796.0
2019-06-07 14:05:00,57.28,57.3,57.21,57.27,100644.0,41.1226,41.1369,41.0723,41.1154,100644.0
2019-06-07 14:10:00,57.27,57.27,57.18,57.22,86622.0,41.1154,41.1154,41.0508,41.0795,86622.0
2019-06-07 14:15:00,57.21,57.27,57.21,57.23,86945.0,41.0723,41.1154,41.0723,41.0867,86945.0
2019-06-07 14:20:00,57.24,57.27,57.2,57.26,85920.0,41.0938,41.1154,41.0651,41.1082,85920.0
2019-06-07 14:25:00,57.26,57.26,57.2,57.23,60205.0,41.1082,41.1082,41.0651,41.0867,60205.0
2019-06-07 14:30:00,57.23,57.26,57.23,57.25,48127.0,41.0867,41.1082,41.0867,41.101,48127.0
2019-06-07 14:35:00,57.25,57.28,57.2,57.22,103861.0,41.101,41.1226,41.0651,41.0795,103861.0
2019-06-07 14:40:00,57.21,57.27,57.2,57.25,137599.0,41.0723,41.1154,41.0651,41.101,137599.0
2019-06-07 14:45:00,57.25,57.27,57.21,57.24,140233.0,41.101,41.1154,41.0723,41.0938,140233.0
2019-06-07 14:50:00,57.24,57.34,57.24,57.3,105386.0,41.0938,41.1656,41.0938,41.1369,105386.0
2019-06-07 14:55:00,57.3,57.32,57.3,57.31,51177.0,41.1369,41.1513,41.1369,41.1441,51177.0
2019-06-07 15:00:00,57.32,57.4,57.3,57.34,133063.0,41.1513,41.2087,41.1369,41.1656,133063.0
2019-06-07 15:05:00,57.35,57.41,57.32,57.4,83276.0,41.1728,41.2159,41.1513,41.2087,83276.0
2019-06-07 15:10:00,57.4,57.5,57.38,57.48,120498.0,41.2087,41.2805,41.1943,41.2661,120498.0
2019-06-07 15:15:00,57.49,57.49,57.39,57.41,72592.0,41.2733,41.2733,41.2015,41.2159,72592.0
2019-06-07 15:20:00,57.41,57.45,57.39,57.43,83552.0,41.2159,41.2446,41.2015,41.2302,83552.0
2019-06-07 15:25:00,57.44,57.45,57.43,57.44,56581.0,41.2374,41.2446,41.2302,41.2374,56581.0
2019-06-07 15:30:00,57.44,57.45,57.32,57.34,136368.0,41.2374,41.2446,41.1513,41.1656,136368.0
2019-06-07 15:35:00,57.34,57.39,57.31,57.37,73322.0,41.1656,41.2015,41.1441,41.1872,73322.0
2019-06-07 15:40:00,57.38,57.44,57.37,57.4,129146.0,41.1943,41.2374,41.1872,41.2087,129146.0
2019-06-07 15:45:00,57.4,57.4,57.31,57.32,373704.0,41.2087,41.2087,41.1441,41.1513,373704.0
2019-06-07 15:50:00,57.33,57.34,57.25,57.28,448292.0,41.1585,41.1656,41.101,41.1226,448292.0
2019-06-07 15:55:00,57.28,57.28,57.2,57.21,1136566.0,41.1226,41.1226,41.0651,41.0723,1136566.0
2019-06-10 09:30:00,57.37,57.37,57.11,57.21,391060.0,41.1872,41.1872,41.0005,41.0723,391060.0
2019-06-10 09:35:00,57.22,57.36,57.11,57.16,193101.0,41.0795,41.18,41.0005,41.0364,193101.0
2019-06-10 09:40:00,57.16,57.16,57.03,57.13,124262.0,41.0364,41.0364,40.9431,41.0149,124262.0
2019-06-10 09:45:00,57.12,57.17,56.94,57.16,229583.0,41.0077,41.0436,40.8785,41.0364,229583.0
2019-06-10 09:50:00,57.16,57.18,57.01,57.08,192729.0,41.0364,41.0508,40.9287,40.979,192729.0
2019-06-10 09:55:00,57.09,57.09,56.98,57.07,117203.0,40.9862,40.9862,40.9072,40.9718,117203.0
2019-06-10 10:00:00,57.07,57.08,56.91,56.92,120884.0,40.9718,40.979,40.8569,40.8641,120884.0
2019-06-10 10:05:00,56.92,56.92,56.75,56.8,189660.0,40.8641,40.8641,40.7421,40.778,189660.0
2019-06-10 10:10:00,56.8,56.86,56.77,56.85,101734.0,40.778,40.821,40.7564,40.8139,101734.0
2019-06-10 10:15:00,56.85,56.87,56.76,56.77,76509.0,40.8139,40.8282,40.7492,40.7564,76509.0
2019-06-10 10:20:00,56.77,56.78,56.66,56.67,107600.0,40.7564,40.7636,40.6774,40.6846,107600.0
2019-06-10 10:25:00,56.67,56.69,56.61,56.63,97444.0,40.6846,40.699,40.6415,40.6559,97444.0
2019-06-10 10:30:00,56.62,56.67,56.55,56.59,148141.0,40.6487,40.6846,40.5985,40.6272,148141.0
2019-06-10 10:35:00,56.58,56.59,56.46,56.51,200396.0,40.62,40.6272,40.5339,40.5698,200396.0
2019-06-10 10:40:00,56.52,56.53,56.48,56.52,173201.0,40.5769,40.5841,40.5482,40.5769,173201.0
2019-06-10 10:45:00,56.52,56.55,56.48,56.5,370819.0,40.5769,40.5985,40.5482,40.5626,370819.0
2019-06-10 10:50:00,56.5,56.71,56.5,56.64,238571.0,40.5626,40.7133,40.5626,40.6631,238571.0
2019-06-10 10:55:00,56.65,56.69,56.59,56.63,85930.0,40.6703,40.699,40.6272,40.6559,85930.0
2019-06-10 11:00:00,56.64,56.67,56.52,56.52,127904.0,40.6631,40.6846,40.5769,40.5769,127904.0
2019-06-10 11:05:00,56.53,56.54,56.47,56.51,266244.0,40.5841,40.5913,40.541,40.5698,266244.0
2019-06-10 11:10:00,56.51,56.51,56.38,56.44,205356.0,40.5698,40.5698,40.4764,40.5195,205356.0
2019-06-10 11:15:00,56.44,56.44,56.36,56.39,200184.0,40.5195,40.5195,40.4621,40.4836,200184.0
2019-06-10 11:20:00,56.39,56.42,56.32,56.39,308216.0,40.4836,40.5051,40.4334,40.4836,308216.0
2019-06-10 11:25:00,56.39,56.48,56.39,56.44,143882.0,40.4836,40.5482,40.4836,40.5195,143882.0
2019-06-10 11:30:00,56.44,56.54,56.43,56.51,284004.0,40.5195,40.5913,40.5123,40.5698,284004.0
2019-06-10 11:35:00,56.5,56.57,56.48,56.55,116147.0,40.5626,40.6128,40.5482,40.5985,116147.0
2019-06-10 11:40:00,56.55,56.56,56.51,56.53,71991.0,40.5985,40.6057,40.5698,40.5841,71991.0
2019-06-10 11:45:00,56.54,56.59,56.53,56.56,104959.0,40.5913,40.6272,40.5841,40.6057,104959.0
2019-06-10 11:50:00,56.55,56.56,56.48,56.49,76618.0,40.5985,40.6057,40.5482,40.5554,76618.0
2019-06-10 11:55:00,56.49,56.57,56.48,56.55,124529.0,40.5554,40.6128,40.5482,40.5985,124529.0
2019-06-10 12:00:00,56.55,56.59,56.55,56.58,77266.0,40.5985,40.6272,40.5985,40.62,77266.0
2019-06-10 12:05:00,56.57,56.62,56.56,56.58,70286.0,40.6128,40.6487,40.6057,40.62,70286.0
2019-06-10 12:10:00,56.58,56.62,56.51,56.62,118777.0,40.62,40.6487,40.5698,40.6487,118777.0
2019-06-10 12:15:00,56.61,56.67,56.61,56.61,190004.0,40.6415,40.6846,40.6415,40.6415,190004.0
2019-06-10 12:20:00,56.61,56.63,56.5,56.55,192432.0,40.6415,40.6559,40.5626,40.5985,192432.0
2019-06-10 12:25:00,56.54,56.58,56.48,56.48,128099.0,40.5913,40.62,40.5482,40.5482,128099.0
2019-06-10 12:30:00,56.48,56.54,56.47,56.54,170817.0,40.5482,40.5913,40.541,40.5913,170817.0
2019-06-10 12:35:00,56.53,56.56,56.5,56.55,88375.0,40.5841,40.6057,40.5626,40.5985,88375.0
2019-06-10 12:40:00,56.56,56.64,56.55,56.63,77362.0,40.6057,40.6631,40.5985,40.6559,77362.0
2019-06-10 12:45:00,56.63,56.63,56.51,56.51,86461.0,40.6559,40.6559,40.5698,40.5698,86461.0
2019-06-10 12:50:00,56.52,56.54,56.5,56.54,99838.0,40.5769,40.5913,40.5626,40.5913,99838.0
2019-06-10 12:55:00,56.54,56.55,56.48,56.48,122232.0,40.5913,40.5985,40.5482,40.5482,122232.0
2019-06-10 13:00:00,56.49,56.5,56.46,56.48,86618.0,40.5554,40.5626,40.5339,40.5482,86618.0
2019-06-10 13:05:00,56.48,56.48,56.38,56.39,83981.0,40.5482,40.5482,40.4764,40.4836,83981.0
2019-06-10 13:10:00,56.38,56.38,56.26,56.27,182642.0,40.4764,40.4764,40.3903,40.3975,182642.0
2019-06-10 13:15:00,56.27,56.31,56.24,56.25,91819.0,40.3975,40.4262,40.3759,40.3831,91819.0
2019-06-10 13:20:00,56.25,56.3,56.24,56.25,105580.0,40.3831,40.419,40.3759,40.3831,105580.0
2019-06-10 13:25:00,56.25,56.28,56.23,56.24,142985.0,40.3831,40.4046,40.3687,40.3759,142985.0
2019-06-10 13:30:00,56.25,56.25,56.17,56.23,202886.0,40.3831,40.3831,40.3257,40.3687,202886.0
2019-06-10 13:35:00,56.23,56.27,56.16,56.2,153585.0,40.3687,40.3975,40.3185,40.3472,153585.0
2019-06-10 13:40:00,56.2,56.21,56.07,56.07,172744.0,40.3472,40.3544,40.2539,40.2539,172744.0
2019-06-10 13:45:00,56.08,56.13,56.06,56.06,116583.0,40.2611,40.2969,40.2467,40.2467,116583.0
2019-06-10 13:50:00,56.06,56.1,56.02,56.05,172278.0,40.2467,40.2754,40.218,40.2395,172278.0
2019-06-10 13:55:00,56.06,56.08,56.02,56.05,134306.0,40.2467,40.2611,40.218,40.2395,134306.0
2019-06-10 14:00:00,56.06,56.07,56.01,56.05,111292.0,40.2467,40.2539,40.2108,40.2395,111292.0
2019-06-10 14:05:00,56.05,56.09,56.02,56.07,142404.0,40.2395,40.2682,40.218,40.2539,142404.0
2019-06-10 14:10:00,56.07,56.08,56.03,56.07,142481.0,40.2539,40.2611,40.2252,40.2539,142481.0
2019-06-10 14:15:00,56.07,56.09,56.01,56.03,160285.0,40.2539,40.2682,40.2108,40.2252,160285.0
2019-06-10 14:20:00,56.03,56.04,56.01,56.03,106799.0,40.2252,40.2323,40.2108,40.2252,106799.0
2019-06-10 14:25:00,56.04,56.04,55.97,55.97,185719.0,40.2323,40.2323,40.1821,40.1821,185719.0
2019-06-10 14:30:00,55.98,56.08,55.95,56.01,212193.0,40.1893,40.2611,40.1677,40.2108,212193.0
2019-06-10 14:35:00,56.02,56.06,55.98,56.05,101790.0,40.218,40.2467,40.1893,40.2395,101790.0
2019-06-10 14:40:00,56.06,56.09,56.05,56.08,111018.0,40.2467,40.2682,40.2395,40.2611,111018.0
2019-06-10 14:45:00,56.08,56.1,56.02,56.04,74402.0,40.2611,40.2754,40.218,40.2323,74402.0
2019-06-10 14:50:00,56.05,56.06,56.0,56.01,69136.0,40.2395,40.2467,40.2036,40.2108,69136.0
2019-06-10 14:55:00,56.01,56.06,56.0,56.04,74308.0,40.2108,40.2467,40.2036,40.2323,74308.0
2019-06-10 15:00:00,56.04,56.09,56.03,56.08,92898.0,40.2323,40.2682,40.2252,40.2611,92898.0
2019-06-10 15:05:00,56.07,56.09,56.05,56.05,98799.0,40.2539,40.2682,40.2395,40.2395,98799.0
2019-06-10 15:10:00,56.05,56.07,56.03,56.05,66656.0,40.2395,40.2539,40.2252,40.2395,66656.0
2019-06-10 15:15:00,56.05,56.08,56.03,56.08,87186.0,40.2395,40.2611,40.2252,40.2611,87186.0
2019-06-10 15:20:00,56.08,56.1,56.05,56.1,89352.0,40.2611,40.2754,40.2395,40.2754,89352.0
2019-06-10 15:25:00,56.1,56.12,56.04,56.05,116472.0,40.2754,40.2898,40.2323,40.2395,116472.0
2019-06-10 15:30:00,56.05,56.17,56.03,56.14,182901.0,40.2395,40.3257,40.2252,40.3041,182901.0
2019-06-10 15:35:00,56.14,56.21,56.11,56.2,139497.0,40.3041,40.3544,40.2826,40.3472,139497.0
2019-06-10 15:40:00,56.2,56.23,56.15,56.23,143818.0,40.3472,40.3687,40.3113,40.3687,143818.0
2019-06-10 15:45:00,56.23,56.24,56.15,56.17,194434.0,40.3687,40.3759,40.3113,40.3257,194434.0
2019-06-10 15:50:00,56.18,56.2,56.1,56.14,385423.0,40.3328,40.3472,40.2754,40.3041,385423.0
2019-06-10 15:55:00,56.14,56.18,56.02,56.14,1059669.0,40.3041,40.3328,40.218,40.3041,1059669.0
2019-06-11 09:30:00,56.5,56.58,56.18,56.57,611874.0,40.5626,40.62,40.3328,40.6128,611874.0
2019-06-11 09:35:00,56.55,56.69,56.51,56.53,397685.0,40.5985,40.699,40.5698,40.5841,397685.0
2019-06-11 09:40:00,56.53,56.58,56.43,56.58,255703.0,40.5841,40.62,40.5123,40.62,255703.0
2019-06-11 09:45:00,56.57,56.63,56.31,56.5,487255.0,40.6128,40.6559,40.4262,40.5626,487255.0
2019-06-11 09:50:00,56.49,56.63,56.44,56.57,406199.0,40.5554,40.6559,40.5195,40.6128,406199.0
2019-06-11 09:55:00,56.57,56.86,56.55,56.86,930971.0,40.6128,40.821,40.5985,40.821,930971.0
2019-06-11 10:00:00,56.86,56.91,56.68,56.76,438926.0,40.821,40.8569,40.6918,40.7492,438926.0
2019-06-11 10:05:00,56.76,56.84,56.67,56.68,164597.0,40.7492,40.8067,40.6846,40.6918,164597.0
2019-06-11 10:10:00,56.69,56.72,56.57,56.66,217326.0,40.699,40.7205,40.6128,40.6774,217326.0
2019-06-11 10:15:00,56.66,56.66,56.58,56.64,80938.0,40.6774,40.6774,40.62,40.6631,80938.0
2019-06-11 10:20:00,56.65,56.67,56.54,56.6,278561.0,40.6703,40.6846,40.5913,40.6344,278561.0
2019-06-11 10:25:00,56.6,56.63,56.54,56.63,207686.0,40.6344,40.6559,40.5913,40.6559,207686.0
2019-06-11 10:30:00,56.64,56.64,56.55,56.57,137136.0,40.6631,40.6631,40.5985,40.6128,137136.0
2019-06-11 10:35:00,56.58,56.67,56.55,56.67,282154.0,40.62,40.6846,40.5985,40.6846,282154.0
2019-06-11 10:40:00,56.68,57.06,56.67,57.06,335532.0,40.6918,40.9646,40.6846,40.9646,335532.0
2019-06-11 10:45:00,57.05,57.12,57.0,57.02,277962.0,40.9574,41.0077,40.9215,40.9359,277962.0
2019-06-11 10:50:00,57.02,57.06,56.84,56.95,220812.0,40.9359,40.9646,40.8067,40.8856,220812.0
2019-06-11 10:55:00,56.96,56.97,56.86,56.88,212507.0,40.8928,40.9,40.821,40.8354,212507.0
2019-06-11 11:00:00,56.87,56.91,56.85,56.85,125892.0,40.8282,40.8569,40.8139,40.8139,125892.0
2019-06-11 11:05:00,56.85,56.91,56.83,56.84,126387.0,40.8139,40.8569,40.7995,40.8067,126387.0
2019-06-11 11:10:00,56.84,56.91,56.83,56.9,112957.0,40.8067,40.8569,40.7995,40.8497,112957.0
2019-06-11 11:15:00,56.9,56.92,56.87,56.9,146441.0,40.8497,40.8641,40.8282,40.8497,146441.0
2019-06-11 11:20:00,56.89,56.91,56.86,56.9,139623.0,40.8426,40.8569,40.821,40.8497,139623.0
2019-06-11 11:25:00,56.9,57.01,56.89,57.0,114982.0,40.8497,40.9287,40.8426,40.9215,114982.0
2019-06-11 11:30:00,56.99,57.03,56.94,57.0,126596.0,40.9144,40.9431,40.8785,40.9215,126596.0
2019-06-11 11:35:00,57.0,57.15,56.96,57.13,153768.0,40.9215,41.0292,40.8928,41.0149,153768.0
2019-06-11 11:40:00,57.13,57.28,57.09,57.23,222495.0,41.0149,41.1226,40.9862,41.0867,222495.0
2019-06-11 11:45:00,57.24,57.37,57.19,57.37,122502.0,41.0938,41.1872,41.0579,41.1872,122502.0
2019-06-11 11:50:00,57.36,57.38,57.29,57.35,103165.0,41.18,41.1943,41.1297,41.1728,103165.0
2019-06-11 11:55:00,57.35,57.37,57.23,57.34,105596.0,41.1728,41.1872,41.0867,41.1656,105596.0
2019-06-11 12:00:00,57.34,57.35,57.29,57.32,59226.0,41.1656,41.1728,41.1297,41.1513,59226.0
2019-06-11 12:05:00,57.32,57.4,57.29,57.3,107278.0,41.1513,41.2087,41.1297,41.1369,107278.0
2019-06-11 12:10:00,57.3,57.3,57.22,57.23,84522.0,41.1369,41.1369,41.0795,41.0867,84522.0
2019-06-11 12:15:00,57.23,57.28,57.2,57.28,48892.0,41.0867,41.1226,41.0651,41.1226,48892.0
2019-06-11 12:20:00,57.28,57.3,57.21,57.21,87211.0,41.1226,41.1369,41.0723,41.0723,87211.0
2019-06-11 12:25:00,57.21,57.24,57.18,57.23,63196.0,41.0723,41.0938,41.0508,41.0867,63196.0
2019-06-11 12:30:00,57.23,57.27,57.2,57.26,69147.0,41.0867,41.1154,41.0651,41.1082,69147.0
2019-06-11 12:35:00,57.26,57.27,57.22,57.26,81446.0,41.1082,41.1154,41.0795,41.1082,81446.0
2019-06-11 12:40:00,57.26,57.28,57.22,57.23,62960.0,41.1082,41.1226,41.0795,41.0867,62960.0
2019-06-11 12:45:00,57.21,57.23,57.18,57.21,36890.0,41.0723,41.0867,41.0508,41.0723,36890.0
2019-06-11 12:50:00,57.2,57.2,57.12,57.18,104365.0,41.0651,41.0651,41.0077,41.0508,104365.0
2019-06-11 12:55:00,57.19,57.19,57.11,57.15,67533.0,41.0579,41.0579,41.0005,41.0292,67533.0
2019-06-11 13:00:00,57.14,57.15,57.07,57.09,73732.0,41.022,41.0292,40.9718,40.9862,73732.0
2019-06-11 13:05:00,57.09,57.12,57.08,57.12,36718.0,40.9862,41.0077,40.979,41.0077,36718.0
2019-06-11 13:10:00,57.13,57.15,57.12,57.14,38255.0,41.0149,41.0292,41.0077,41.022,38255.0
2019-06-11 13:15:00,57.14,57.16,57.11,57.15,36258.0,41.022,41.0364,41.0005,41.0292,36258.0
2019-06-11 13:20:00,57.15,57.19,57.14,57.16,52600.0,41.0292,41.0579,41.022,41.0364,52600.0
2019-06-11 13:25:00,57.16,57.18,57.14,57.17,72862.0,41.0364,41.0508,41.022,41.0436,72862.0
2019-06-11 13:30:00,57.17,57.21,57.16,57.21,73977.0,41.0436,41.0723,41.0364,41.0723,73977.0
2019-06-11 13:35:00,57.2,57.24,57.17,57.23,78510.0,41.0651,41.0938,41.0436,41.0867,78510.0
2019-06-11 13:40:00,57.23,57.25,57.2,57.21,62770.0,41.0867,41.101,41.0651,41.0723,62770.0
2019-06-11 13:45:00,57.2,57.21,57.17,57.19,48952.0,41.0651,41.0723,41.0436,41.0579,48952.0
2019-06-11 13:50:00,57.19,57.19,57.15,57.18,48793.0,41.0579,41.0579,41.0292,41.0508,48793.0
2019-06-11 13:55:00,57.19,57.23,57.17,57.19,97521.0,41.0579,41.0867,41.0436,41.0579,97521.0
2019-06-11 14:00:00,57.19,57.19,57.14,57.18,57336.0,41.0579,41.0579,41.022,41.0508,57336.0
2019-06-11 14:05:00,57.17,57.19,57.13,57.16,48203.0,41.0436,41.0579,41.0149,41.0364,48203.0
2019-06-11 14:10:00,57.16,57.16,57.11,57.13,65252.0,41.0364,41.0364,41.0005,41.0149,65252.0
2019-06-11 14:15:00,57.14,57.18,57.1,57.1,124749.0,41.022,41.0508,40.9933,40.9933,124749.0
2019-06-11 14:20:00,57.1,57.11,57.03,57.08,102337.0,40.9933,41.0005,40.9431,40.979,102337.0
2019-06-11 14:25:00,57.08,57.09,57.01,57.04,39160.0,40.979,40.9862,40.9287,40.9503,39160.0
2019-06-11 14:30:00,57.04,57.06,56.99,57.02,89177.0,40.9503,40.9646,40.9144,40.9359,89177.0
2019-06-11 14:35:00,57.03,57.03,56.94,56.96,53206.0,40.9431,40.9431,40.8785,40.8928,53206.0
2019-06-11 14:40:00,56.96,56.97,56.88,56.91,73338.0,40.8928,40.9,40.8354,40.8569,73338.0
2019-06-11 14:45:00,56.9,56.91,56.85,56.89,108117.0,40.8497,40.8569,40.8139,40.8426,108117.0
2019-06-11 14:50:00,56.89,56.9,56.72,56.75,140010.0,40.8426,40.8497,40.7205,40.7421,140010.0
2019-06-11 14:55:00,56.75,56.76,56.69,56.73,140356.0,40.7421,40.7492,40.699,40.7277,140356.0
2019-06-11 15:00:00,56.73,56.73,56.63,56.63,97556.0,40.7277,40.7277,40.6559,40.6559,97556.0
2019-06-11 15:05:00,56.64,56.65,56.59,56.62,133970.0,40.6631,40.6703,40.6272,40.6487,133970.0
2019-06-11 15:10:00,56.62,56.68,56.62,56.65,109711.0,40.6487,40.6918,40.6487,40.6703,109711.0
2019-06-11 15:15:00,56.65,56.67,56.64,56.65,93305.0,40.6703,40.6846,40.6631,40.6703,93305.0
2019-06-11 15:20:00,56.66,56.69,56.64,56.67,112682.0,40.6774,40.699,40.6631,40.6846,112682.0
2019-06-11 15:25:00,56.66,56.72,56.64,56.71,138388.0,40.6774,40.7205,40.6631,40.7133,138388.0
2019-06-11 15:30:00,56.72,56.76,56.7,56.73,86887.0,40.7205,40.7492,40.7062,40.7277,86887.0
2019-06-11 15:35:00,56.72,56.77,56.71,56.75,141589.0,40.7205,40.7564,40.7133,40.7421,141589.0
2019-06-11 15:40:00,56.75,56.75,56.69,56.72,120721.0,40.7421,40.7421,40.699,40.7205,120721.0
2019-06-11 15:45:00,56.72,56.73,56.69,56.73,148895.0,40.7205,40.7277,40.699,40.7277,148895.0
2019-06-11 15:50:00,56.73,56.83,56.69,56.83,422183.0,40.7277,40.7995,40.699,40.7995,422183.0
2019-06-11 15:55:00,56.82,56.84,56.75,56.82,513728.0,40.7923,40.8067,40.7421,40.7923,513728.0
2019-06-12 09:30:00,57.0,57.44,57.0,57.32,333916.0,40.9215,41.2374,40.9215,41.1513,333916.0
2019-06-12 09:35:00,57.31,57.31,57.12,57.18,97927.0,41.1441,41.1441,41.0077,41.0508,97927.0
2019-06-12 09:40:00,57.18,57.23,57.08,57.09,63253.0,41.0508,41.0867,40.979,40.9862,63253.0
2019-06-12 09:45:00,57.09,57.28,57.08,57.26,105459.0,40.9862,41.1226,40.979,41.1082,105459.0
2019-06-12 09:50:00,57.27,57.32,57.18,57.26,106654.0,41.1154,41.1513,41.0508,41.1082,106654.0
2019-06-12 09:55:00,57.27,57.34,57.22,57.3,68240.0,41.1154,41.1656,41.0795,41.1369,68240.0
2019-06-12 10:00:00,57.3,57.4,57.3,57.3,90235.0,41.1369,41.2087,41.1369,41.1369,90235.0
2019-06-12 10:05:00,57.3,57.4,57.27,57.4,103855.0,41.1369,41.2087,41.1154,41.2087,103855.0
2019-06-12 10:10:00,57.4,57.47,57.39,57.39,114957.0,41.2087,41.259,41.2015,41.2015,114957.0
2019-06-12 10:15:00,57.39,57.45,57.37,57.44,66842.0,41.2015,41.2446,41.1872,41.2374,66842.0
2019-06-12 10:20:00,57.45,57.45,57.35,57.39,59283.0,41.2446,41.2446,41.1728,41.2015,59283.0
2019-06-12 10:25:00,57.39,57.47,57.38,57.43,76220.0,41.2015,41.259,41.1943,41.2302,76220.0
2019-06-12 10:30:00,57.44,57.53,57.42,57.49,104068.0,41.2374,41.302,41.2231,41.2733,104068.0
2019-06-12 10:35:00,57.49,57.49,57.44,57.44,58531.0,41.2733,41.2733,41.2374,41.2374,58531.0
2019-06-12 10:40:00,57.45,57.47,57.32,57.4,160562.0,41.2446,41.259,41.1513,41.2087,160562.0
2019-06-12 10:45:00,57.4,57.43,57.36,57.39,65080.0,41.2087,41.2302,41.18,41.2015,65080.0
2019-06-12 10:50:00,57.39,57.43,57.36,57.37,60679.0,41.2015,41.2302,41.18,41.1872,60679.0
2019-06-12 10:55:00,57.37,57.42,57.36,57.42,74137.0,41.1872,41.2231,41.18,41.2231,74137.0
2019-06-12 11:00:00,57.42,57.46,57.39,57.46,65345.0,41.2231,41.2518,41.2015,41.2518,65345.0
2019-06-12 11:05:00,57.46,57.46,57.37,57.38,62376.0,41.2518,41.2518,41.1872,41.1943,62376.0
2019-06-12 11:10:00,57.38,57.47,57.38,57.47,64140.0,41.1943,41.259,41.1943,41.259,64140.0
2019-06-12 11:15:00,57.47,57.55,57.46,57.53,117365.0,41.259,41.3164,41.2518,41.302,117365.0
2019-06-12 11:20:00,57.53,57.55,57.5,57.53,65818.0,41.302,41.3164,41.2805,41.302,65818.0
2019-06-12 11:25:00,57.52,57.53,57.47,57.52,94058.0,41.2949,41.302,41.259,41.2949,94058.0
2019-06-12 11:30:00,57.52,57.54,57.49,57.51,68348.0,41.2949,41.3092,41.2733,41.2877,68348.0
2019-06-12 11:35:00,57.51,57.57,57.5,57.55,108578.0,41.2877,41.3308,41.2805,41.3164,108578.0
2019-06-12 11:40:00,57.55,57.55,57.42,57.43,89268.0,41.3164,41.3164,41.2231,41.2302,89268.0
2019-06-12 11:45:00,57.43,57.44,57.24,57.37,667453.0,41.2302,41.2374,41.0938,41.1872,667453.0
2019-06-12 11:50:00,57.37,57.4,57.3,57.35,293086.0,41.1872,41.2087,41.1369,41.1728,293086.0
2019-06-12 11:55:00,57.35,57.5,57.35,57.43,458498.0,41.1728,41.2805,41.1728,41.2302,458498.0
2019-06-12 12:00:00,57.42,57.43,57.34,57.37,92746.0,41.2231,41.2302,41.1656,41.1872,92746.0
2019-06-12 12:05:00,57.38,57.45,57.34,57.4,104414.0,41.1943,41.2446,41.1656,41.2087,104414.0
2019-06-12 12:10:00,57.4,57.4,57.36,57.4,99092.0,41.2087,41.2087,41.18,41.2087,99092.0
2019-06-12 12:15:00,57.4,57.43,57.39,57.39,37375.0,41.2087,41.2302,41.2015,41.2015,37375.0
2019-06-12 12:20:00,57.4,57.45,57.37,57.44,76555.0,41.2087,41.2446,41.1872,41.2374,76555.0
2019-06-12 12:25:00,57.44,57.47,57.42,57.42,182653.0,41.2374,41.259,41.2231,41.2231,182653.0
2019-06-12 12:30:00,57.43,57.5,57.42,57.45,154233.0,41.2302,41.2805,41.2231,41.2446,154233.0
2019-06-12 12:35:00,57.46,57.46,57.38,57.4,46873.0,41.2518,41.2518,41.1943,41.2087,46873.0
2019-06-12 12:40:00,57.41,57.41,57.35,57.35,54132.0,41.2159,41.2159,41.1728,41.1728,54132.0
2019-06-12 12:45:00,57.35,57.41,57.34,57.4,43789.0,41.1728,41.2159,41.1656,41.2087,43789.0
2019-06-12 12:50:00,57.4,57.42,57.34,57.35,61206.0,41.2087,41.2231,41.1656,41.1728,61206.0
2019-06-12 12:55:00,57.36,57.38,57.34,57.36,40795.0,41.18,41.1943,41.1656,41.18,40795.0
2019-06-12 13:00:00,57.37,57.4,57.35,57.4,51680.0,41.1872,41.2087,41.1728,41.2087,51680.0
2019-06-12 13:05:00,57.4,57.42,57.36,57.42,89114.0,41.2087,41.2231,41.18,41.2231,89114.0
2019-06-12 13:10:00,57.42,57.43,57.37,57.41,62642.0,41.2231,41.2302,41.1872,41.2159,62642.0
2019-06-12 13:15:00,57.41,57.43,57.39,57.42,58474.0,41.2159,41.2302,41.2015,41.2231,58474.0
2019-06-12 13:20:00,57.41,57.44,57.39,57.42,104257.0,41.2159,41.2374,41.2015,41.2231,104257.0
2019-06-12 13:25:00,57.42,57.45,57.4,57.42,40453.0,41.2231,41.2446,41.2087,41.2231,40453.0
2019-06-12 13:30:00,57.42,57.43,57.39,57.42,59099.0,41.2231,41.2302,41.2015,41.2231,59099.0
2019-06-12 13:35:00,57.42,57.43,57.39,57.41,60396.0,41.2231,41.2302,41.2015,41.2159,60396.0
2019-06-12 13:40:00,57.41,57.41,57.39,57.4,66968.0,41.2159,41.2159,41.2015,41.2087,66968.0
2019-06-12 13:45:00,57.4,57.42,57.39,57.41,52023.0,41.2087,41.2231,41.2015,41.2159,52023.0
2019-06-12 13:50:00,57.41,57.42,57.39,57.41,64168.0,41.2159,41.2231,41.2015,41.2159,64168.0
2019-06-12 13:55:00,57.4,57.41,57.39,57.41,69003.0,41.2087,41.2159,41.2015,41.2159,69003.0
2019-06-12 14:00:00,57.41,57.41,57.22,57.23,113835.0,41.2159,41.2159,41.0795,41.0867,113835.0
2019-06-12 14:05:00,57.23,57.25,57.18,57.22,100723.0,41.0867,41.101,41.0508,41.0795,100723.0
2019-06-12 14:10:00,57.21,57.22,57.12,57.21,167508.0,41.0723,41.0795,41.0077,41.0723,167508.0
2019-06-12 14:15:00,57.21,57.25,57.2,57.24,103093.0,41.0723,41.101,41.0651,41.0938,103093.0
2019-06-12 14:20:00,57.23,57.29,57.22,57.26,266256.0,41.0867,41.1297,41.0795,41.1082,266256.0
2019-06-12 14:25:00,57.25,57.29,57.22,57.25,134298.0,41.101,41.1297,41.0795,41.101,134298.0
2019-06-12 14:30:00,57.26,57.29,57.22,57.29,138954.0,41.1082,41.1297,41.0795,41.1297,138954.0
2019-06-12 14:35:00,57.28,57.36,57.28,57.36,127596.0,41.1226,41.18,41.1226,41.18,127596.0
2019-06-12 14:40:00,57.36,57.37,57.31,57.35,65889.0,41.18,41.1872,41.1441,41.1728,65889.0
2019-06-12 14:45:00,57.34,57.36,57.32,57.36,40346.0,41.1656,41.18,41.1513,41.18,40346.0
2019-06-12 14:50:00,57.35,57.36,57.31,57.35,72954.0,41.1728,41.18,41.1441,41.1728,72954.0
2019-06-12 14:55:00,57.35,57.37,57.33,57.34,98924.0,41.1728,41.1872,41.1585,41.1656,98924.0
2019-06-12 15:00:00,57.35,57.38,57.34,57.36,101349.0,41.1728,41.1943,41.1656,41.18,101349.0
2019-06-12 15:05:00,57.36,57.37,57.34,57.36,65241.0,41.18,41.1872,41.1656,41.18,65241.0
2019-06-12 15:10:00,57.36,57.38,57.34,57.35,114089.0,41.18,41.1943,41.1656,41.1728,114089.0
2019-06-12 15:15:00,57.35,57.37,57.34,57.35,125765.0,41.1728,41.1872,41.1656,41.1728,125765.0
2019-06-12 15:20:00,57.35,57.37,57.34,57.35,107315.0,41.1728,41.1872,41.1656,41.1728,107315.0
2019-06-12 15:25:00,57.36,57.38,57.35,57.36,50721.0,41.18,41.1943,41.1728,41.18,50721.0
2019-06-12 15:30:00,57.36,57.4,57.34,57.37,116617.0,41.18,41.2087,41.1656,41.1872,116617.0
2019-06-12 15:35:00,57.37,57.38,57.34,57.35,106324.0,41.1872,41.1943,41.1656,41.1728,106324.0
2019-06-12 15:40:00,57.36,57.38,57.35,57.35,199489.0,41.18,41.1943,41.1728,41.1728,199489.0
2019-06-12 15:45:00,57.35,57.37,57.34,57.36,219665.0,41.1728,41.1872,41.1656,41.18,219665.0
2019-06-12 15:50:00,57.36,57.37,57.34,57.35,367032.0,41.18,41.1872,41.1656,41.1728,367032.0
2019-06-12 15:55:00,57.35,57.38,57.33,57.38,705969.0,41.1728,41.1943,41.1585,41.1943,705969.0
2019-06-13 09:30:00,57.5,57.63,57.49,57.55,234488.0,41.2805,41.3738,41.2733,41.3164,234488.0
2019-06-13 09:35:00,57.55,57.7,57.54,57.67,85391.0,41.3164,41.4241,41.3092,41.4025,85391.0
2019-06-13 09:40:00,57.67,57.7,57.61,57.65,70428.0,41.4025,41.4241,41.3595,41.3882,70428.0
2019-06-13 09:45:00,57.66,57.67,57.56,57.6,65076.0,41.3954,41.4025,41.3236,41.3523,65076.0
2019-06-13 09:50:00,57.6,57.72,57.59,57.64,78273.0,41.3523,41.4384,41.3451,41.381,78273.0
2019-06-13 09:55:00,57.65,57.65,57.56,57.6,98515.0,41.3882,41.3882,41.3236,41.3523,98515.0
2019-06-13 10:00:00,57.6,57.73,57.59,57.62,139484.0,41.3523,41.4456,41.3451,41.3667,139484.0
2019-06-13 10:05:00,57.62,57.62,57.52,57.55,106861.0,41.3667,41.3667,41.2949,41.3164,106861.0
2019-06-13 10:10:00,57.55,57.59,57.53,57.56,47650.0,41.3164,41.3451,41.302,41.3236,47650.0
2019-06-13 10:15:00,57.56,57.66,57.55,57.64,54535.0,41.3236,41.3954,41.3164,41.381,54535.0
2019-06-13 10:20:00,57.64,57.72,57.63,57.71,88950.0,41.381,41.4384,41.3738,41.4313,88950.0
2019-06-13 10:25:00,57.71,57.74,57.64,57.68,76421.0,41.4313,41.4528,41.381,41.4097,76421.0
2019-06-13 10:30:00,57.68,57.7,57.65,57.66,50538.0,41.4097,41.4241,41.3882,41.3954,50538.0
2019-06-13 10:35:00,57.66,57.67,57.62,57.64,64427.0,41.3954,41.4025,41.3667,41.381,64427.0
2019-06-13 10:40:00,57.63,57.66,57.56,57.6,50702.0,41.3738,41.3954,41.3236,41.3523,50702.0
2019-06-13 10:45:00,57.6,57.63,57.55,57.59,82534.0,41.3523,41.3738,41.3164,41.3451,82534.0
2019-06-13 10:50:00,57.59,57.65,57.58,57.62,90858.0,41.3451,41.3882,41.3379,41.3667,90858.0
2019-06-13 10:55:00,57.61,57.63,57.58,57.59,95276.0,41.3595,41.3738,41.3379,41.3451,95276.0
2019-06-13 11:00:00,57.59,57.61,57.51,57.54,76460.0,41.3451,41.3595,41.2877,41.3092,76460.0
2019-06-13 11:05:00,57.54,57.55,57.49,57.55,63729.0,41.3092,41.3164,41.2733,41.3164,63729.0
2019-06-13 11:10:00,57.55,57.57,57.5,57.52,94625.0,41.3164,41.3308,41.2805,41.2949,94625.0
2019-06-13 11:15:00,57.52,57.6,57.51,57.55,76981.0,41.2949,41.3523,41.2877,41.3164,76981.0
2019-06-13 11:20:00,57.55,57.65,57.54,57.63,63370.0,41.3164,41.3882,41.3092,41.3738,63370.0
2019-06-13 11:25:00,57.63,57.65,57.6,57.65,36358.0,41.3738,41.3882,41.3523,41.3882,36358.0
2019-06-13 11:30:00,57.64,57.66,57.62,57.66,40782.0,41.381,41.3954,41.3667,41.3954,40782.0
2019-06-13 11:35:00,57.65,57.67,57.56,57.57,56676.0,41.3882,41.4025,41.3236,41.3308,56676.0
2019-06-13 11:40:00,57.57,57.59,57.54,57.55,38325.0,41.3308,41.3451,41.3092,41.3164,38325.0
2019-06-13 11:45:00,57.55,57.57,57.53,57.56,26104.0,41.3164,41.3308,41.302,41.3236,26104.0
2019-06-13 11:50:00,57.55,57.59,57.53,57.59,39048.0,41.3164,41.3451,41.302,41.3451,39048.0
2019-06-13 11:55:00,57.59,57.6,57.55,57.57,35072.0,41.3451,41.3523,41.3164,41.3308,35072.0
2019-06-13 12:00:00,57.57,57.6,57.56,57.6,28606.0,41.3308,41.3523,41.3236,41.3523,28606.0
2019-06-13 12:05:00,57.6,57.62,57.58,57.61,28431.0,41.3523,41.3667,41.3379,41.3595,28431.0
2019-06-13 12:10:00,57.61,57.61,57.6,57.61,19155.0,41.3595,41.3595,41.3523,41.3595,19155.0
2019-06-13 12:15:00,57.61,57.63,57.58,57.6,39978.0,41.3595,41.3738,41.3379,41.3523,39978.0
2019-06-13 12:20:00,57.61,57.62,57.6,57.62,38694.0,41.3595,41.3667,41.3523,41.3667,38694.0
2019-06-13 12:25:00,57.62,57.63,57.59,57.6,34796.0,41.3667,41.3738,41.3451,41.3523,34796.0
2019-06-13 12:30:00,57.6,57.64,57.59,57.64,32188.0,41.3523,41.381,41.3451,41.381,32188.0
2019-06-13 12:35:00,57.64,57.66,57.6,57.6,57728.0,41.381,41.3954,41.3523,41.3523,57728.0
2019-06-13 12:40:00,57.61,57.65,57.59,57.65,42406.0,41.3595,41.3882,41.3451,41.3882,42406.0
2019-06-13 12:45:00,57.65,57.66,57.63,57.65,52589.0,41.3882,41.3954,41.3738,41.3882,52589.0
2019-06-13 12:50:00,57.65,57.66,57.61,57.64,51572.0,41.3882,41.3954,41.3595,41.381,51572.0
2019-06-13 12:55:00,57.65,57.68,57.64,57.67,34741.0,41.3882,41.4097,41.381,41.4025,34741.0
2019-06-13 13:00:00,57.68,57.68,57.64,57.65,91909.0,41.4097,41.4097,41.381,41.3882,91909.0
2019-06-13 13:05:00,57.64,57.65,57.62,57.63,29518.0,41.381,41.3882,41.3667,41.3738,29518.0
2019-06-13 13:10:00,57.63,57.63,57.59,57.6,38388.0,41.3738,41.3738,41.3451,41.3523,38388.0
2019-06-13 13:15:00,57.6,57.62,57.59,57.62,29287.0,41.3523,41.3667,41.3451,41.3667,29287.0
2019-06-13 13:20:00,57.61,57.63,57.61,57.62,27051.0,41.3595,41.3738,41.3595,41.3667,27051.0
2019-06-13 13:25:00,57.61,57.64,57.61,57.62,36925.0,41.3595,41.381,41.3595,41.3667,36925.0
2019-06-13 13:30:00,57.63,57.65,57.61,57.62,56983.0,41.3738,41.3882,41.3595,41.3667,56983.0
2019-06-13 13:35:00,57.61,57.63,57.59,57.61,27256.0,41.3595,41.3738,41.3451,41.3595,27256.0
2019-06-13 13:40:00,57.62,57.63,57.61,57.61,20955.0,41.3667,41.3738,41.3595,41.3595,20955.0
2019-06-13 13:45:00,57.61,57.62,57.57,57.61,56964.0,41.3595,41.3667,41.3308,41.3595,56964.0
2019-06-13 13:50:00,57.62,57.63,57.6,57.62,38426.0,41.3667,41.3738,41.3523,41.3667,38426.0
2019-06-13 13:55:00,57.62,57.63,57.61,57.63,25350.0,41.3667,41.3738,41.3595,41.3738,25350.0
2019-06-13 14:00:00,57.63,57.65,57.56,57.58,61498.0,41.3738,41.3882,41.3236,41.3379,61498.0
2019-06-13 14:05:00,57.57,57.59,57.55,57.57,24038.0,41.3308,41.3451,41.3164,41.3308,24038.0
2019-06-13 14:10:00,57.58,57.63,57.57,57.62,35718.0,41.3379,41.3738,41.3308,41.3667,35718.0
2019-06-13 14:15:00,57.61,57.62,57.52,57.55,39039.0,41.3595,41.3667,41.2949,41.3164,39039.0
2019-06-13 14:20:00,57.56,57.58,57.55,57.58,21151.0,41.3236,41.3379,41.3164,41.3379,21151.0
2019-06-13 14:25:00,57.58,57.6,57.56,57.6,41787.0,41.3379,41.3523,41.3236,41.3523,41787.0
2019-06-13 14:30:00,57.6,57.62,57.59,57.62,39257.0,41.3523,41.3667,41.3451,41.3667,39257.0
2019-06-13 14:35:00,57.61,57.61,57.56,57.57,36759.0,41.3595,41.3595,41.3236,41.3308,36759.0
2019-06-13 14:40:00,57.58,57.61,57.57,57.61,42706.0,41.3379,41.3595,41.3308,41.3595,42706.0
2019-06-13 14:45:00,57.61,57.62,57.56,57.58,41847.0,41.3595,41.3667,41.3236,41.3379,41847.0
2019-06-13 14:50:00,57.58,57.58,57.54,57.58,39424.0,41.3379,41.3379,41.3092,41.3379,39424.0
2019-06-13 14:55:00,57.58,57.6,57.56,57.57,34461.0,41.3379,41.3523,41.3236,41.3308,34461.0
2019-06-13 15:00:00,57.57,57.58,57.53,57.56,77428.0,41.3308,41.3379,41.302,41.3236,77428.0
2019-06-13 15:05:00,57.56,57.57,57.48,57.48,81358.0,41.3236,41.3308,41.2661,41.2661,81358.0
2019-06-13 15:10:00,57.48,57.5,57.42,57.43,50960.0,41.2661,41.2805,41.2231,41.2302,50960.0
2019-06-13 15:15:00,57.43,57.43,57.38,57.39,87456.0,41.2302,41.2302,41.1943,41.2015,87456.0
2019-06-13 15:20:00,57.39,57.43,57.37,57.4,203551.0,41.2015,41.2302,41.1872,41.2087,203551.0
2019-06-13 15:25:00,57.4,57.44,57.4,57.41,52091.0,41.2087,41.2374,41.2087,41.2159,52091.0
2019-06-13 15:30:00,57.41,57.46,57.4,57.45,75337.0,41.2159,41.2518,41.2087,41.2446,75337.0
2019-06-13 15:35:00,57.45,57.51,57.44,57.49,81988.0,41.2446,41.2877,41.2374,41.2733,81988.0
2019-06-13 15:40:00,57.49,57.51,57.43,57.45,76628.0,41.2733,41.2877,41.2302,41.2446,76628.0
2019-06-13 15:45:00,57.45,57.45,57.4,57.42,90199.0,41.2446,41.2446,41.2087,41.2231,90199.0
2019-06-13 15:50:00,57.42,57.51,57.39,57.5,151262.0,41.2231,41.2877,41.2015,41.2805,151262.0
2019-06-13 15:55:00,57.5,57.65,57.46,57.63,509689.0,41.2805,41.3882,41.2518,41.3738,509689.0
2019-06-14 09:30:00,57.68,57.85,57.57,57.69,220136.0,41.4097,41.5318,41.3308,41.4169,220136.0
2019-06-14 09:35:00,57.7,57.73,57.52,57.58,70133.0,41.4241,41.4456,41.2949,41.3379,70133.0
2019-06-14 09:40:00,57.57,57.72,57.56,57.72,50250.0,41.3308,41.4384,41.3236,41.4384,50250.0
2019-06-14 09:45:00,57.71,57.78,57.62,57.68,71564.0,41.4313,41.4815,41.3667,41.4097,71564.0
2019-06-14 09:50:00,57.69,57.85,57.65,57.84,91279.0,41.4169,41.5318,41.3882,41.5246,91279.0
2019-06-14 09:55:00,57.84,58.0,57.82,57.97,144001.0,41.5246,41.6395,41.5102,41.6179,144001.0
2019-06-14 10:00:00,57.96,57.96,57.83,57.86,109326.0,41.6107,41.6107,41.5174,41.539,109326.0
2019-06-14 10:05:00,57.86,57.92,57.83,57.92,74298.0,41.539,41.582,41.5174,41.582,74298.0
2019-06-14 10:10:00,57.91,57.94,57.83,57.89,84013.0,41.5748,41.5964,41.5174,41.5605,84013.0
2019-06-14 10:15:00,57.88,57.88,57.79,57.85,68601.0,41.5533,41.5533,41.4887,41.5318,68601.0
2019-06-14 10:20:00,57.86,57.91,57.85,57.9,86752.0,41.539,41.5748,41.5318,41.5677,86752.0
2019-06-14 10:25:00,57.9,57.95,57.88,57.95,87060.0,41.5677,41.6036,41.5533,41.6036,87060.0
2019-06-14 10:30:00,57.95,58.05,57.94,57.98,141092.0,41.6036,41.6754,41.5964,41.6251,141092.0
2019-06-14 10:35:00,57.98,57.99,57.93,57.95,98237.0,41.6251,41.6323,41.5892,41.6036,98237.0
2019-06-14 10:40:00,57.94,58.01,57.92,58.01,45145.0,41.5964,41.6466,41.582,41.6466,45145.0
2019-06-14 10:45:00,58.01,58.02,57.95,58.02,64157.0,41.6466,41.6538,41.6036,41.6538,64157.0
2019-06-14 10:50:00,58.02,58.05,57.99,58.04,62133.0,41.6538,41.6754,41.6323,41.6682,62133.0
2019-06-14 10:55:00,58.04,58.08,58.03,58.08,63353.0,41.6682,41.6969,41.661,41.6969,63353.0
2019-06-14 11:00:00,58.08,58.18,58.07,58.16,115225.0,41.6969,41.7687,41.6897,41.7543,115225.0
2019-06-14 11:05:00,58.16,58.16,58.11,58.16,113679.0,41.7543,41.7543,41.7184,41.7543,113679.0
2019-06-14 11:10:00,58.16,58.16,58.0,58.02,109709.0,41.7543,41.7543,41.6395,41.6538,109709.0
2019-06-14 11:15:00,58.02,58.07,58.02,58.03,76608.0,41.6538,41.6897,41.6538,41.661,76608.0
2019-06-14 11:20:00,58.03,58.04,57.94,57.98,85873.0,41.661,41.6682,41.5964,41.6251,85873.0
2019-06-14 11:25:00,57.99,58.04,57.95,58.02,76735.0,41.6323,41.6682,41.6036,41.6538,76735.0
2019-06-14 11:30:00,58.01,58.05,57.99,58.03,83355.0,41.6466,41.6754,41.6323,41.661,83355.0
2019-06-14 11:35:00,58.02,58.04,57.99,58.03,94615.0,41.6538,41.6682,41.6323,41.661,94615.0
2019-06-14 11:40:00,58.03,58.03,57.99,58.0,58324.0,41.661,41.661,41.6323,41.6395,58324.0
2019-06-14 11:45:00,58.0,58.02,57.99,58.01,70431.0,41.6395,41.6538,41.6323,41.6466,70431.0
2019-06-14 11:50:00,58.01,58.03,58.0,58.0,41869.0,41.6466,41.661,41.6395,41.6395,41869.0
2019-06-14 11:55:00,58.0,58.03,57.95,57.98,119122.0,41.6395,41.661,41.6036,41.6251,119122.0
2019-06-14 12:00:00,57.98,57.98,57.9,57.93,46058.0,41.6251,41.6251,41.5677,41.5892,46058.0
2019-06-14 12:05:00,57.93,57.98,57.93,57.96,29348.0,41.5892,41.6251,41.5892,41.6107,29348.0
2019-06-14 12:10:00,57.96,57.99,57.93,57.99,45264.0,41.6107,41.6323,41.5892,41.6323,45264.0
2019-06-14 12:15:00,57.99,58.02,57.96,57.99,44936.0,41.6323,41.6538,41.6107,41.6323,44936.0
2019-06-14 12:20:00,57.99,58.0,57.96,57.98,23659.0,41.6323,41.6395,41.6107,41.6251,23659.0
2019-06-14 12:25:00,57.97,58.09,57.97,58.09,112954.0,41.6179,41.7041,41.6179,41.7041,112954.0
2019-06-14 12:30:00,58.08,58.14,58.08,58.11,68019.0,41.6969,41.74,41.6969,41.7184,68019.0
2019-06-14 12:35:00,58.11,58.17,58.1,58.15,66828.0,41.7184,41.7615,41.7113,41.7471,66828.0
2019-06-14 12:40:00,58.15,58.16,58.12,58.15,86225.0,41.7471,41.7543,41.7256,41.7471,86225.0
2019-06-14 12:45:00,58.14,58.16,58.13,58.14,78095.0,41.74,41.7543,41.7328,41.74,78095.0
2019-06-14 12:50:00,58.14,58.16,58.13,58.15,83987.0,41.74,41.7543,41.7328,41.7471,83987.0
2019-06-14 12:55:00,58.14,58.15,58.13,58.13,58930.0,41.74,41.7471,41.7328,41.7328,58930.0
2019-06-14 13:00:00,58.14,58.15,58.12,58.14,42680.0,41.74,41.7471,41.7256,41.74,42680.0
2019-06-14 13:05:00,58.14,58.14,58.12,58.14,52216.0,41.74,41.74,41.7256,41.74,52216.0
2019-06-14 13:10:00,58.14,58.17,58.12,58.14,76327.0,41.74,41.7615,41.7256,41.74,76327.0
2019-06-14 13:15:00,58.14,58.17,58.13,58.15,63084.0,41.74,41.7615,41.7328,41.7471,63084.0
2019-06-14 13:20:00,58.15,58.2,58.14,58.17,47858.0,41.7471,41.783,41.74,41.7615,47858.0
2019-06-14 13:25:00,58.16,58.18,58.16,58.17,53144.0,41.7543,41.7687,41.7543,41.7615,53144.0
2019-06-14 13:30:00,58.17,58.19,58.13,58.14,138859.0,41.7615,41.7759,41.7328,41.74,138859.0
2019-06-14 13:35:00,58.14,58.16,58.13,58.16,38294.0,41.74,41.7543,41.7328,41.7543,38294.0
2019-06-14 13:40:00,58.15,58.16,58.12,58.14,177559.0,41.7471,41.7543,41.7256,41.74,177559.0
2019-06-14 13:45:00,58.14,58.15,58.08,58.14,230613.0,41.74,41.7471,41.6969,41.74,230613.0
2019-06-14 13:50:00,58.14,58.14,58.11,58.13,28789.0,41.74,41.74,41.7184,41.7328,28789.0
2019-06-14 13:55:00,58.13,58.13,58.07,58.07,41210.0,41.7328,41.7328,41.6897,41.6897,41210.0
2019-06-14 14:00:00,58.07,58.1,58.04,58.1,59957.0,41.6897,41.7113,41.6682,41.7113,59957.0
2019-06-14 14:05:00,58.1,58.12,58.06,58.12,68875.0,41.7113,41.7256,41.6825,41.7256,68875.0
2019-06-14 14:10:00,58.12,58.17,58.11,58.16,164072.0,41.7256,41.7615,41.7184,41.7543,164072.0
2019-06-14 14:15:00,58.17,58.2,58.16,58.2,47760.0,41.7615,41.783,41.7543,41.783,47760.0
2019-06-14 14:20:00,58.2,58.2,58.14,58.15,34489.0,41.783,41.783,41.74,41.7471,34489.0
2019-06-14 14:25:00,58.16,58.19,58.14,58.18,74293.0,41.7543,41.7759,41.74,41.7687,74293.0
2019-06-14 14:30:00,58.18,58.19,58.16,58.18,40414.0,41.7687,41.7759,41.7543,41.7687,40414.0
2019-06-14 14:35:00,58.18,58.21,58.16,58.16,67739.0,41.7687,41.7902,41.7543,41.7543,67739.0
2019-06-14 14:40:00,58.17,58.17,58.15,58.16,28430.0,41.7615,41.7615,41.7471,41.7543,28430.0
2019-06-14 14:45:00,58.16,58.2,58.15,58.19,54499.0,41.7543,41.783,41.7471,41.7759,54499.0
2019-06-14 14:50:00,58.19,58.2,58.17,58.19,44522.0,41.7759,41.783,41.7615,41.7759,44522.0
2019-06-14 14:55:00,58.19,58.22,58.15,58.17,72020.0,41.7759,41.7974,41.7471,41.7615,72020.0
2019-06-14 15:00:00,58.16,58.25,58.15,58.24,87833.0,41.7543,41.8189,41.7471,41.8118,87833.0
2019-06-14 15:05:00,58.24,58.56,58.22,58.47,651794.0,41.8118,42.0415,41.7974,41.9769,651794.0
2019-06-14 15:10:00,58.47,58.47,58.26,58.34,446732.0,41.9769,41.9769,41.8261,41.8836,446732.0
2019-06-14 15:15:00,58.34,58.38,58.26,58.34,174090.0,41.8836,41.9123,41.8261,41.8836,174090.0
2019-06-14 15:20:00,58.34,58.42,58.32,58.38,280396.0,41.8836,41.941,41.8692,41.9123,280396.0
2019-06-14 15:25:00,58.38,58.38,58.34,58.36,74767.0,41.9123,41.9123,41.8836,41.8979,74767.0
2019-06-14 15:30:00,58.36,58.37,58.21,58.3,221196.0,41.8979,41.9051,41.7902,41.8548,221196.0
2019-06-14 15:35:00,58.3,58.39,58.3,58.36,96237.0,41.8548,41.9195,41.8548,41.8979,96237.0
2019-06-14 15:40:00,58.37,58.37,58.28,58.32,134789.0,41.9051,41.9051,41.8405,41.8692,134789.0
2019-06-14 15:45:00,58.32,58.4,58.3,58.38,177178.0,41.8692,41.9266,41.8548,41.9123,177178.0
2019-06-14 15:50:00,58.39,58.43,58.34,58.43,310267.0,41.9195,41.9482,41.8836,41.9482,310267.0
2019-06-14 15:55:00,58.42,58.43,58.28,58.28,781286.0,41.941,41.9482,41.8405,41.8405,781286.0
2019-06-17 09:30:00,58.16,58.33,57.96,58.11,307849.0,41.7543,41.8764,41.6107,41.7184,307849.0
2019-06-17 09:35:00,58.1,58.24,58.1,58.18,180951.0,41.7113,41.8118,41.7113,41.7687,180951.0
2019-06-17 09:40:00,58.18,58.2,58.04,58.06,67744.0,41.7687,41.783,41.6682,41.6825,67744.0
2019-06-17 09:45:00,58.07,58.07,57.95,58.04,81704.0,41.6897,41.6897,41.6036,41.6682,81704.0
2019-06-17 09:50:00,58.04,58.09,57.91,57.96,107075.0,41.6682,41.7041,41.5748,41.6107,107075.0
2019-06-17 09:55:00,57.96,57.96,57.74,57.76,109874.0,41.6107,41.6107,41.4528,41.4672,109874.0
2019-06-17 10:00:00,57.74,57.77,57.6,57.62,151421.0,41.4528,41.4743,41.3523,41.3667,151421.0
2019-06-17 10:05:00,57.62,57.65,57.44,57.44,142813.0,41.3667,41.3882,41.2374,41.2374,142813.0
2019-06-17 10:10:00,57.44,57.45,57.24,57.3,250000.0,41.2374,41.2446,41.0938,41.1369,250000.0
2019-06-17 10:15:00,57.3,57.32,57.25,57.26,203063.0,41.1369,41.1513,41.101,41.1082,203063.0
2019-06-17 10:20:00,57.26,57.31,57.25,57.29,192657.0,41.1082,41.1441,41.101,41.1297,192657.0
2019-06-17 10:25:00,57.3,57.36,57.25,57.28,272191.0,41.1369,41.18,41.101,41.1226,272191.0
2019-06-17 10:30:00,57.28,57.33,57.25,57.32,141184.0,41.1226,41.1585,41.101,41.1513,141184.0
2019-06-17 10:35:00,57.32,57.44,57.26,57.44,378530.0,41.1513,41.2374,41.1082,41.2374,378530.0
2019-06-17 10:40:00,57.44,57.44,57.34,57.38,141053.0,41.2374,41.2374,41.1656,41.1943,141053.0
2019-06-17 10:45:00,57.39,57.42,57.35,57.41,94952.0,41.2015,41.2231,41.1728,41.2159,94952.0
2019-06-17 10:50:00,57.42,57.52,57.4,57.52,85547.0,41.2231,41.2949,41.2087,41.2949,85547.0
2019-06-17 10:55:00,57.52,57.59,57.52,57.58,114348.0,41.2949,41.3451,41.2949,41.3379,114348.0
2019-06-17 11:00:00,57.58,57.61,57.48,57.55,214738.0,41.3379,41.3595,41.2661,41.3164,214738.0
2019-06-17 11:05:00,57.55,57.57,57.48,57.56,100553.0,41.3164,41.3308,41.2661,41.3236,100553.0
2019-06-17 11:10:00,57.55,57.71,57.55,57.67,119221.0,41.3164,41.4313,41.3164,41.4025,119221.0
2019-06-17 11:15:00,57.66,57.73,57.65,57.65,77329.0,41.3954,41.4456,41.3882,41.3882,77329.0
2019-06-17 11:20:00,57.65,57.68,57.51,57.58,78000.0,41.3882,41.4097,41.2877,41.3379,78000.0
2019-06-17 11:25:00,57.58,57.63,57.56,57.57,44201.0,41.3379,41.3738,41.3236,41.3308,44201.0
2019-06-17 11:30:00,57.57,57.57,57.51,57.52,68118.0,41.3308,41.3308,41.2877,41.2949,68118.0
2019-06-17 11:35:00,57.52,57.6,57.5,57.6,77773.0,41.2949,41.3523,41.2805,41.3523,77773.0
2019-06-17 11:40:00,57.59,57.66,57.57,57.64,67578.0,41.3451,41.3954,41.3308,41.381,67578.0
2019-06-17 11:45:00,57.64,57.65,57.6,57.61,51585.0,41.381,41.3882,41.3523,41.3595,51585.0
2019-06-17 11:50:00,57.6,57.69,57.59,57.68,83414.0,41.3523,41.4169,41.3451,41.4097,83414.0
2019-06-17 11:55:00,57.69,57.72,57.63,57.72,73490.0,41.4169,41.4384,41.3738,41.4384,73490.0
2019-06-17 12:00:00,57.72,57.76,57.68,57.74,41896.0,41.4384,41.4672,41.4097,41.4528,41896.0
2019-06-17 12:05:00,57.74,57.8,57.73,57.75,87839.0,41.4528,41.4959,41.4456,41.46,87839.0
2019-06-17 12:10:00,57.74,57.75,57.67,57.7,49220.0,41.4528,41.46,41.4025,41.4241,49220.0
2019-06-17 12:15:00,57.71,57.76,57.7,57.73,49126.0,41.4313,41.4672,41.4241,41.4456,49126.0
2019-06-17 12:20:00,57.73,57.73,57.68,57.68,34883.0,41.4456,41.4456,41.4097,41.4097,34883.0
2019-06-17 12:25:00,57.68,57.7,57.66,57.67,28304.0,41.4097,41.4241,41.3954,41.4025,28304.0
2019-06-17 12:30:00,57.67,57.69,57.66,57.67,31157.0,41.4025,41.4169,41.3954,41.4025,31157.0
2019-06-17 12:35:00,57.67,57.69,57.67,57.67,23296.0,41.4025,41.4169,41.4025,41.4025,23296.0
2019-06-17 12:40:00,57.68,57.74,57.67,57.74,35215.0,41.4097,41.4528,41.4025,41.4528,35215.0
2019-06-17 12:45:00,57.74,57.75,57.7,57.73,30844.0,41.4528,41.46,41.4241,41.4456,30844.0
2019-06-17 12:50:00,57.72,57.73,57.71,57.73,22211.0,41.4384,41.4456,41.4313,41.4456,22211.0
2019-06-17 12:55:00,57.73,57.73,57.69,57.7,41818.0,41.4456,41.4456,41.4169,41.4241,41818.0
2019-06-17 13:00:00,57.7,57.75,57.69,57.72,50471.0,41.4241,41.46,41.4169,41.4384,50471.0
2019-06-17 13:05:00,57.73,57.73,57.61,57.63,92396.0,41.4456,41.4456,41.3595,41.3738,92396.0
2019-06-17 13:10:00,57.63,57.63,57.58,57.61,49526.0,41.3738,41.3738,41.3379,41.3595,49526.0
2019-06-17 13:15:00,57.61,57.61,57.56,57.56,34644.0,41.3595,41.3595,41.3236,41.3236,34644.0
2019-06-17 13:20:00,57.57,57.57,57.52,57.52,48249.0,41.3308,41.3308,41.2949,41.2949,48249.0
2019-06-17 13:25:00,57.53,57.58,57.52,57.54,46423.0,41.302,41.3379,41.2949,41.3092,46423.0
2019-06-17 13:30:00,57.55,57.55,57.5,57.55,57626.0,41.3164,41.3164,41.2805,41.3164,57626.0
2019-06-17 13:35:00,57.55,57.64,57.54,57.63,50130.0,41.3164,41.381,41.3092,41.3738,50130.0
2019-06-17 13:40:00,57.63,57.64,57.61,57.63,48591.0,41.3738,41.381,41.3595,41.3738,48591.0
2019-06-17 13:45:00,57.63,57.66,57.62,57.65,36022.0,41.3738,41.3954,41.3667,41.3882,36022.0
2019-06-17 13:50:00,57.66,57.72,57.62,57.7,90271.0,41.3954,41.4384,41.3667,41.4241,90271.0
2019-06-17 13:55:00,57.71,57.73,57.58,57.59,121389.0,41.4313,41.4456,41.3379,41.3451,121389.0
2019-06-17 14:00:00,57.59,57.63,57.56,57.58,90101.0,41.3451,41.3738,41.3236,41.3379,90101.0
2019-06-17 14:05:00,57.58,57.58,57.54,57.57,48522.0,41.3379,41.3379,41.3092,41.3308,48522.0
2019-06-17 14:10:00,57.56,57.62,57.56,57.62,46990.0,41.3236,41.3667,41.3236,41.3667,46990.0
2019-06-17 14:15:00,57.62,57.64,57.6,57.6,46964.0,41.3667,41.381,41.3523,41.3523,46964.0
2019-06-17 14:20:00,57.61,57.61,57.58,57.59,28597.0,41.3595,41.3595,41.3379,41.3451,28597.0
2019-06-17 14:25:00,57.59,57.6,57.57,57.58,49048.0,41.3451,41.3523,41.3308,41.3379,49048.0
2019-06-17 14:30:00,57.58,57.59,57.56,57.59,34324.0,41.3379,41.3451,41.3236,41.3451,34324.0
2019-06-17 14:35:00,57.6,57.64,57.59,57.62,46904.0,41.3523,41.381,41.3451,41.3667,46904.0
2019-06-17 14:40:00,57.62,57.67,57.61,57.66,40677.0,41.3667,41.4025,41.3595,41.3954,40677.0
2019-06-17 14:45:00,57.66,57.66,57.63,57.65,42112.0,41.3954,41.3954,41.3738,41.3882,42112.0
2019-06-17 14:50:00,57.65,57.65,57.63,57.64,27744.0,41.3882,41.3882,41.3738,41.381,27744.0
2019-06-17 14:55:00,57.64,57.69,57.63,57.68,38573.0,41.381,41.4169,41.3738,41.4097,38573.0
2019-06-17 15:00:00,57.68,57.7,57.67,57.69,49960.0,41.4097,41.4241,41.4025,41.4169,49960.0
2019-06-17 15:05:00,57.68,57.75,57.68,57.74,89643.0,41.4097,41.46,41.4097,41.4528,89643.0
2019-06-17 15:10:00,57.75,57.75,57.71,57.75,149950.0,41.46,41.46,41.4313,41.46,149950.0
2019-06-17 15:15:00,57.75,57.75,57.73,57.74,81682.0,41.46,41.46,41.4456,41.4528,81682.0
2019-06-17 15:20:00,57.74,57.75,57.66,57.67,100263.0,41.4528,41.46,41.3954,41.4025,100263.0
2019-06-17 15:25:00,57.67,57.67,57.63,57.63,64009.0,41.4025,41.4025,41.3738,41.3738,64009.0
2019-06-17 15:30:00,57.63,57.64,57.58,57.59,116147.0,41.3738,41.381,41.3379,41.3451,116147.0
2019-06-17 15:35:00,57.59,57.64,57.57,57.64,141883.0,41.3451,41.381,41.3308,41.381,141883.0
2019-06-17 15:40:00,57.64,57.64,57.6,57.63,127011.0,41.381,41.381,41.3523,41.3738,127011.0
2019-06-17 15:45:00,57.64,57.64,57.6,57.61,100419.0,41.381,41.381,41.3523,41.3595,100419.0
2019-06-17 15:50:00,57.61,57.67,57.59,57.66,300907.0,41.3595,41.4025,41.3451,41.3954,300907.0
2019-06-17 15:55:00,57.67,57.69,57.56,57.63,691562.0,41.4025,41.4169,41.3236,41.3738,691562.0
2019-06-18 09:30:00,57.82,57.9,57.66,57.77,222580.0,41.5102,41.5677,41.3954,41.4743,222580.0
2019-06-18 09:35:00,57.76,57.96,57.71,57.89,164806.0,41.4672,41.6107,41.4313,41.5605,164806.0
2019-06-18 09:40:00,57.89,58.0,57.7,57.72,184978.0,41.5605,41.6395,41.4241,41.4384,184978.0
2019-06-18 09:45:00,57.73,57.98,57.72,57.97,130322.0,41.4456,41.6251,41.4384,41.6179,130322.0
2019-06-18 09:50:00,57.96,57.96,57.83,57.9,160124.0,41.6107,41.6107,41.5174,41.5677,160124.0
2019-06-18 09:55:00,57.89,57.94,57.81,57.85,79738.0,41.5605,41.5964,41.5031,41.5318,79738.0
2019-06-18 10:00:00,57.85,57.86,57.75,57.77,70420.0,41.5318,41.539,41.46,41.4743,70420.0
2019-06-18 10:05:00,57.76,57.77,57.65,57.65,90082.0,41.4672,41.4743,41.3882,41.3882,90082.0
2019-06-18 10:10:00,57.66,57.68,57.51,57.52,116523.0,41.3954,41.4097,41.2877,41.2949,116523.0
2019-06-18 10:15:00,57.52,57.57,57.45,57.52,130202.0,41.2949,41.3308,41.2446,41.2949,130202.0
2019-06-18 10:20:00,57.52,57.54,57.4,57.41,144696.0,41.2949,41.3092,41.2087,41.2159,144696.0
2019-06-18 10:25:00,57.42,57.42,57.28,57.38,245450.0,41.2231,41.2231,41.1226,41.1943,245450.0
2019-06-18 10:30:00,57.38,57.46,57.37,57.44,181147.0,41.1943,41.2518,41.1872,41.2374,181147.0
2019-06-18 10:35:00,57.44,57.44,57.3,57.33,102031.0,41.2374,41.2374,41.1369,41.1585,102031.0
2019-06-18 10:40:00,57.33,57.37,57.25,57.25,153052.0,41.1585,41.1872,41.101,41.101,153052.0
2019-06-18 10:45:00,57.26,57.3,57.15,57.3,385669.0,41.1082,41.1369,41.0292,41.1369,385669.0
2019-06-18 10:50:00,57.3,57.3,57.2,57.27,188128.0,41.1369,41.1369,41.0651,41.1154,188128.0
2019-06-18 10:55:00,57.27,57.28,57.23,57.28,165458.0,41.1154,41.1226,41.0867,41.1226,165458.0
2019-06-18 11:00:00,57.28,57.28,57.23,57.23,153640.0,41.1226,41.1226,41.0867,41.0867,153640.0
2019-06-18 11:05:00,57.23,57.32,57.21,57.3,192210.0,41.0867,41.1513,41.0723,41.1369,192210.0
2019-06-18 11:10:00,57.3,57.45,57.25,57.4,136783.0,41.1369,41.2446,41.101,41.2087,136783.0
2019-06-18 11:15:00,57.41,57.41,57.35,57.36,79551.0,41.2159,41.2159,41.1728,41.18,79551.0
2019-06-18 11:20:00,57.36,57.43,57.28,57.31,190204.0,41.18,41.2302,41.1226,41.1441,190204.0
2019-06-18 11:25:00,57.31,57.4,57.29,57.38,90569.0,41.1441,41.2087,41.1297,41.1943,90569.0
2019-06-18 11:30:00,57.38,57.39,57.31,57.35,76676.0,41.1943,41.2015,41.1441,41.1728,76676.0
2019-06-18 11:35:00,57.36,57.41,57.34,57.4,112268.0,41.18,41.2159,41.1656,41.2087,112268.0
2019-06-18 11:40:00,57.4,57.45,57.39,57.44,127129.0,41.2087,41.2446,41.2015,41.2374,127129.0
2019-06-18 11:45:00,57.43,57.49,57.42,57.47,107455.0,41.2302,41.2733,41.2231,41.259,107455.0
2019-06-18 11:50:00,57.46,57.48,57.39,57.42,106918.0,41.2518,41.2661,41.2015,41.2231,106918.0
2019-06-18 11:55:00,57.42,57.46,57.41,57.43,45155.0,41.2231,41.2518,41.2159,41.2302,45155.0
2019-06-18 12:00:00,57.44,57.48,57.43,57.46,57992.0,41.2374,41.2661,41.2302,41.2518,57992.0
2019-06-18 12:05:00,57.47,57.48,57.43,57.47,68295.0,41.259,41.2661,41.2302,41.259,68295.0
2019-06-18 12:10:00,57.46,57.48,57.43,57.47,98366.0,41.2518,41.2661,41.2302,41.259,98366.0
2019-06-18 12:15:00,57.47,57.49,57.42,57.45,128786.0,41.259,41.2733,41.2231,41.2446,128786.0
2019-06-18 12:20:00,57.45,57.49,57.44,57.47,81481.0,41.2446,41.2733,41.2374,41.259,81481.0
2019-06-18 12:25:00,57.46,57.55,57.44,57.54,181581.0,41.2518,41.3164,41.2374,41.3092,181581.0
2019-06-18 12:30:00,57.53,57.62,57.51,57.6,47983.0,41.302,41.3667,41.2877,41.3523,47983.0
2019-06-18 12:35:00,57.6,57.68,57.59,57.66,35608.0,41.3523,41.4097,41.3451,41.3954,35608.0
2019-06-18 12:40:00,57.67,57.72,57.66,57.71,40899.0,41.4025,41.4384,41.3954,41.4313,40899.0
2019-06-18 12:45:00,57.71,57.73,57.64,57.7,78751.0,41.4313,41.4456,41.381,41.4241,78751.0
2019-06-18 12:50:00,57.7,57.71,57.64,57.66,80469.0,41.4241,41.4313,41.381,41.3954,80469.0
2019-06-18 12:55:00,57.65,57.68,57.64,57.66,49578.0,41.3882,41.4097,41.381,41.3954,49578.0
2019-06-18 13:00:00,57.66,57.68,57.64,57.65,67828.0,41.3954,41.4097,41.381,41.3882,67828.0
2019-06-18 13:05:00,57.65,57.67,57.59,57.65,179701.0,41.3882,41.4025,41.3451,41.3882,179701.0
2019-06-18 13:10:00,57.64,57.65,57.55,57.55,113538.0,41.381,41.3882,41.3164,41.3164,113538.0
2019-06-18 13:15:00,57.55,57.58,57.54,57.54,58331.0,41.3164,41.3379,41.3092,41.3092,58331.0
2019-06-18 13:20:00,57.55,57.55,57.49,57.53,41463.0,41.3164,41.3164,41.2733,41.302,41463.0
2019-06-18 13:25:00,57.53,57.55,57.47,57.47,65035.0,41.302,41.3164,41.259,41.259,65035.0
2019-06-18 13:30:00,57.47,57.51,57.46,57.48,69473.0,41.259,41.2877,41.2518,41.2661,69473.0
2019-06-18 13:35:00,57.48,57.5,57.43,57.45,117252.0,41.2661,41.2805,41.2302,41.2446,117252.0
2019-06-18 13:40:00,57.45,57.47,57.43,57.45,46645.0,41.2446,41.259,41.2302,41.2446,46645.0
2019-06-18 13:45:00,57.45,57.47,57.43,57.43,56319.0,41.2446,41.259,41.2302,41.2302,56319.0
2019-06-18 13:50:00,57.43,57.48,57.43,57.48,67526.0,41.2302,41.2661,41.2302,41.2661,67526.0
2019-06-18 13:55:00,57.47,57.56,57.46,57.55,62591.0,41.259,41.3236,41.2518,41.3164,62591.0
2019-06-18 14:00:00,57.55,57.56,57.48,57.5,69207.0,41.3164,41.3236,41.2661,41.2805,69207.0
2019-06-18 14:05:00,57.5,57.54,57.49,57.52,100650.0,41.2805,41.3092,41.2733,41.2949,100650.0
2019-06-18 14:10:00,57.53,57.54,57.48,57.48,63035.0,41.302,41.3092,41.2661,41.2661,63035.0
2019-06-18 14:15:00,57.48,57.53,57.48,57.52,134222.0,41.2661,41.302,41.2661,41.2949,134222.0
2019-06-18 14:20:00,57.53,57.53,57.48,57.48,67226.0,41.302,41.302,41.2661,41.2661,67226.0
2019-06-18 14:25:00,57.48,57.51,57.48,57.49,52943.0,41.2661,41.2877,41.2661,41.2733,52943.0
2019-06-18 14:30:00,57.49,57.51,57.48,57.51,63998.0,41.2733,41.2877,41.2661,41.2877,63998.0
2019-06-18 14:35:00,57.51,57.52,57.49,57.51,83430.0,41.2877,41.2949,41.2733,41.2877,83430.0
2019-06-18 14:40:00,57.51,57.54,57.5,57.53,50019.0,41.2877,41.3092,41.2805,41.302,50019.0
2019-06-18 14:45:00,57.54,57.54,57.5,57.51,55300.0,41.3092,41.3092,41.2805,41.2877,55300.0
2019-06-18 14:50:00,57.51,57.52,57.48,57.48,87816.0,41.2877,41.2949,41.2661,41.2661,87816.0
2019-06-18 14:55:00,57.48,57.5,57.47,57.48,56641.0,41.2661,41.2805,41.259,41.2661,56641.0
2019-06-18 15:00:00,57.48,57.5,57.46,57.46,78524.0,41.2661,41.2805,41.2518,41.2518,78524.0
2019-06-18 15:05:00,57.47,57.47,57.44,57.46,75425.0,41.259,41.259,41.2374,41.2518,75425.0
2019-06-18 15:10:00,57.46,57.46,57.42,57.44,66797.0,41.2518,41.2518,41.2231,41.2374,66797.0
2019-06-18 15:15:00,57.44,57.44,57.38,57.39,92599.0,41.2374,41.2374,41.1943,41.2015,92599.0
2019-06-18 15:20:00,57.38,57.39,57.36,57.37,89723.0,41.1943,41.2015,41.18,41.1872,89723.0
2019-06-18 15:25:00,57.37,57.42,57.37,57.42,103675.0,41.1872,41.2231,41.1872,41.2231,103675.0
2019-06-18 15:30:00,57.41,57.42,57.34,57.36,108202.0,41.2159,41.2231,41.1656,41.18,108202.0
2019-06-18 15:35:00,57.36,57.41,57.36,57.38,276608.0,41.18,41.2159,41.18,41.1943,276608.0
2019-06-18 15:40:00,57.37,57.38,57.32,57.33,246965.0,41.1872,41.1943,41.1513,41.1585,246965.0
2019-06-18 15:45:00,57.33,57.4,57.32,57.35,322230.0,41.1585,41.2087,41.1513,41.1728,322230.0
2019-06-18 15:50:00,57.35,57.42,57.33,57.34,518428.0,41.1728,41.2231,41.1585,41.1656,518428.0
2019-06-18 15:55:00,57.34,57.4,57.3,57.35,929332.0,41.1656,41.2087,41.1369,41.1728,929332.0
2019-06-19 09:30:00,57.39,57.58,57.18,57.34,245840.0,41.2015,41.3379,41.0508,41.1656,245840.0
2019-06-19 09:35:00,57.36,57.48,57.3,57.43,94367.0,41.18,41.2661,41.1369,41.2302,94367.0
2019-06-19 09:40:00,57.43,57.56,57.43,57.54,155485.0,41.2302,41.3236,41.2302,41.3092,155485.0
2019-06-19 09:45:00,57.53,57.79,57.53,57.74,120316.0,41.302,41.4887,41.302,41.4528,120316.0
2019-06-19 09:50:00,57.75,57.83,57.53,57.53,163274.0,41.46,41.5174,41.302,41.302,163274.0
2019-06-19 09:55:00,57.52,57.59,57.49,57.54,80320.0,41.2949,41.3451,41.2733,41.3092,80320.0
2019-06-19 10:00:00,57.54,57.65,57.43,57.43,77341.0,41.3092,41.3882,41.2302,41.2302,77341.0
2019-06-19 10:05:00,57.44,57.58,57.43,57.55,58638.0,41.2374,41.3379,41.2302,41.3164,58638.0
2019-06-19 10:10:00,57.55,57.58,57.49,57.55,74889.0,41.3164,41.3379,41.2733,41.3164,74889.0
2019-06-19 10:15:00,57.55,57.63,57.54,57.59,83620.0,41.3164,41.3738,41.3092,41.3451,83620.0
2019-06-19 10:20:00,57.6,57.65,57.57,57.63,72187.0,41.3523,41.3882,41.3308,41.3738,72187.0
2019-06-19 10:25:00,57.63,57.63,57.53,57.56,106372.0,41.3738,41.3738,41.302,41.3236,106372.0
2019-06-19 10:30:00,57.57,57.6,57.5,57.58,60820.0,41.3308,41.3523,41.2805,41.3379,60820.0
2019-06-19 10:35:00,57.59,57.6,57.54,57.55,74725.0,41.3451,41.3523,41.3092,41.3164,74725.0
2019-06-19 10:40:00,57.55,57.57,57.51,57.52,90592.0,41.3164,41.3308,41.2877,41.2949,90592.0
2019-06-19 10:45:00,57.53,57.68,57.52,57.66,69700.0,41.302,41.4097,41.2949,41.3954,69700.0
2019-06-19 10:50:00,57.67,57.67,57.58,57.59,61022.0,41.4025,41.4025,41.3379,41.3451,61022.0
2019-06-19 10:55:00,57.59,57.72,57.58,57.72,97743.0,41.3451,41.4384,41.3379,41.4384,97743.0
2019-06-19 11:00:00,57.72,57.76,57.66,57.74,97106.0,41.4384,41.4672,41.3954,41.4528,97106.0
2019-06-19 11:05:00,57.75,57.76,57.71,57.72,65787.0,41.46,41.4672,41.4313,41.4384,65787.0
2019-06-19 11:10:00,57.73,57.75,57.71,57.74,51513.0,41.4456,41.46,41.4313,41.4528,51513.0
2019-06-19 11:15:00,57.74,57.75,57.66,57.68,58401.0,41.4528,41.46,41.3954,41.4097,58401.0
2019-06-19 11:20:00,57.68,57.69,57.6,57.63,82539.0,41.4097,41.4169,41.3523,41.3738,82539.0
2019-06-19 11:25:00,57.62,57.64,57.57,57.62,105127.0,41.3667,41.381,41.3308,41.3667,105127.0
2019-06-19 11:30:00,57.62,57.64,57.59,57.6,50486.0,41.3667,41.381,41.3451,41.3523,50486.0
2019-06-19 11:35:00,57.6,57.63,57.57,57.61,63252.0,41.3523,41.3738,41.3308,41.3595,63252.0
2019-06-19 11:40:00,57.61,57.64,57.61,57.64,32056.0,41.3595,41.381,41.3595,41.381,32056.0
2019-06-19 11:45:00,57.64,57.65,57.62,57.63,43039.0,41.381,41.3882,41.3667,41.3738,43039.0
2019-06-19 11:50:00,57.63,57.63,57.58,57.61,48302.0,41.3738,41.3738,41.3379,41.3595,48302.0
2019-06-19 11:55:00,57.61,57.62,57.57,57.59,41986.0,41.3595,41.3667,41.3308,41.3451,41986.0
2019-06-19 12:00:00,57.59,57.64,57.58,57.61,47798.0,41.3451,41.381,41.3379,41.3595,47798.0
2019-06-19 12:05:00,57.62,57.63,57.6,57.62,35927.0,41.3667,41.3738,41.3523,41.3667,35927.0
2019-06-19 12:10:00,57.62,57.62,57.57,57.58,40670.0,41.3667,41.3667,41.3308,41.3379,40670.0
2019-06-19 12:15:00,57.59,57.61,57.55,57.6,61734.0,41.3451,41.3595,41.3164,41.3523,61734.0
2019-06-19 12:20:00,57.6,57.6,57.56,57.58,40904.0,41.3523,41.3523,41.3236,41.3379,40904.0
2019-06-19 12:25:00,57.58,57.58,57.52,57.52,50682.0,41.3379,41.3379,41.2949,41.2949,50682.0
2019-06-19 12:30:00,57.52,57.52,57.48,57.5,60436.0,41.2949,41.2949,41.2661,41.2805,60436.0
2019-06-19 12:35:00,57.51,57.51,57.43,57.43,43633.0,41.2877,41.2877,41.2302,41.2302,43633.0
2019-06-19 12:40:00,57.43,57.44,57.41,57.42,36833.0,41.2302,41.2374,41.2159,41.2231,36833.0
2019-06-19 12:45:00,57.43,57.44,57.41,57.43,36760.0,41.2302,41.2374,41.2159,41.2302,36760.0
2019-06-19 12:50:00,57.42,57.44,57.37,57.43,135277.0,41.2231,41.2374,41.1872,41.2302,135277.0
2019-06-19 12:55:00,57.43,57.43,57.39,57.41,46008.0,41.2302,41.2302,41.2015,41.2159,46008.0
2019-06-19 13:00:00,57.41,57.44,57.41,57.42,49331.0,41.2159,41.2374,41.2159,41.2231,49331.0
2019-06-19 13:05:00,57.43,57.43,57.4,57.4,47324.0,41.2302,41.2302,41.2087,41.2087,47324.0
2019-06-19 13:10:00,57.41,57.43,57.35,57.43,72819.0,41.2159,41.2302,41.1728,41.2302,72819.0
2019-06-19 13:15:00,57.42,57.44,57.41,57.42,51504.0,41.2231,41.2374,41.2159,41.2231,51504.0
2019-06-19 13:20:00,57.43,57.46,57.41,57.43,115083.0,41.2302,41.2518,41.2159,41.2302,115083.0
2019-06-19 13:25:00,57.44,57.46,57.43,57.44,49376.0,41.2374,41.2518,41.2302,41.2374,49376.0
2019-06-19 13:30:00,57.43,57.45,57.42,57.43,27272.0,41.2302,41.2446,41.2231,41.2302,27272.0
2019-06-19 13:35:00,57.43,57.43,57.35,57.35,46848.0,41.2302,41.2302,41.1728,41.1728,46848.0
2019-06-19 13:40:00,57.36,57.36,57.31,57.33,68996.0,41.18,41.18,41.1441,41.1585,68996.0
2019-06-19 13:45:00,57.34,57.36,57.33,57.36,53808.0,41.1656,41.18,41.1585,41.18,53808.0
2019-06-19 13:50:00,57.36,57.4,57.33,57.34,84114.0,41.18,41.2087,41.1585,41.1656,84114.0
2019-06-19 13:55:00,57.33,57.36,57.27,57.35,68349.0,41.1585,41.18,41.1154,41.1728,68349.0
2019-06-19 14:00:00,57.36,57.51,57.26,57.45,226131.0,41.18,41.2877,41.1082,41.2446,226131.0
2019-06-19 14:05:00,57.45,57.49,57.41,57.48,84502.0,41.2446,41.2733,41.2159,41.2661,84502.0
2019-06-19 14:10:00,57.48,57.61,57.47,57.59,105265.0,41.2661,41.3595,41.259,41.3451,105265.0
2019-06-19 14:15:00,57.6,57.62,57.46,57.48,93178.0,41.3523,41.3667,41.2518,41.2661,93178.0
2019-06-19 14:20:00,57.48,57.54,57.47,57.51,62677.0,41.2661,41.3092,41.259,41.2877,62677.0
2019-06-19 14:25:00,57.5,57.59,57.5,57.57,118197.0,41.2805,41.3451,41.2805,41.3308,118197.0
2019-06-19 14:30:00,57.57,57.66,57.56,57.62,107721.0,41.3308,41.3954,41.3236,41.3667,107721.0
2019-06-19 14:35:00,57.61,57.62,57.55,57.56,98586.0,41.3595,41.3667,41.3164,41.3236,98586.0
2019-06-19 14:40:00,57.56,57.61,57.53,57.55,85228.0,41.3236,41.3595,41.302,41.3164,85228.0
2019-06-19 14:45:00,57.55,57.57,57.48,57.55,66132.0,41.3164,41.3308,41.2661,41.3164,66132.0
2019-06-19 14:50:00,57.55,57.62,57.53,57.61,74484.0,41.3164,41.3667,41.302,41.3595,74484.0
2019-06-19 14:55:00,57.61,57.64,57.58,57.63,142088.0,41.3595,41.381,41.3379,41.3738,142088.0
2019-06-19 15:00:00,57.63,57.66,57.6,57.65,93600.0,41.3738,41.3954,41.3523,41.3882,93600.0
2019-06-19 15:05:00,57.65,57.66,57.62,57.65,81285.0,41.3882,41.3954,41.3667,41.3882,81285.0
2019-06-19 15:10:00,57.65,57.73,57.63,57.72,108513.0,41.3882,41.4456,41.3738,41.4384,108513.0
2019-06-19 15:15:00,57.71,57.75,57.7,57.74,102742.0,41.4313,41.46,41.4241,41.4528,102742.0
2019-06-19 15:20:00,57.74,57.75,57.68,57.72,97762.0,41.4528,41.46,41.4097,41.4384,97762.0
2019-06-19 15:25:00,57.72,57.72,57.69,57.72,87898.0,41.4384,41.4384,41.4169,41.4384,87898.0
2019-06-19 15:30:00,57.72,57.77,57.71,57.72,136055.0,41.4384,41.4743,41.4313,41.4384,136055.0
2019-06-19 15:35:00,57.71,57.73,57.69,57.72,128506.0,41.4313,41.4456,41.4169,41.4384,128506.0
2019-06-19 15:40:00,57.73,57.84,57.7,57.79,238624.0,41.4456,41.5246,41.4241,41.4887,238624.0
2019-06-19 15:45:00,57.8,57.85,57.78,57.79,218064.0,41.4959,41.5318,41.4815,41.4887,218064.0
2019-06-19 15:50:00,57.8,57.81,57.71,57.71,387857.0,41.4959,41.5031,41.4313,41.4313,387857.0
2019-06-19 15:55:00,57.71,57.75,57.63,57.63,644439.0,41.4313,41.46,41.3738,41.3738,644439.0
2019-06-20 09:30:00,57.9,57.93,57.65,57.78,239469.0,41.5677,41.5892,41.3882,41.4815,239469.0
2019-06-20 09:35:00,57.77,57.81,57.65,57.75,134117.0,41.4743,41.5031,41.3882,41.46,134117.0
2019-06-20 09:40:00,57.74,57.95,57.71,57.82,158568.0,41.4528,41.6036,41.4313,41.5102,158568.0
2019-06-20 09:45:00,57.82,57.86,57.69,57.71,151857.0,41.5102,41.539,41.4169,41.4313,151857.0
2019-06-20 09:50:00,57.71,57.71,57.48,57.5,163825.0,41.4313,41.4313,41.2661,41.2805,163825.0
2019-06-20 09:55:00,57.51,57.52,57.38,57.39,226354.0,41.2877,41.2949,41.1943,41.2015,226354.0
2019-06-20 10:00:00,57.38,57.38,57.23,57.25,182042.0,41.1943,41.1943,41.0867,41.101,182042.0
2019-06-20 10:05:00,57.25,57.26,57.12,57.13,218007.0,41.101,41.1082,41.0077,41.0149,218007.0
2019-06-20 10:10:00,57.12,57.25,57.04,57.23,310673.0,41.0077,41.101,40.9503,41.0867,310673.0
2019-06-20 10:15:00,57.23,57.24,57.05,57.15,135866.0,41.0867,41.0938,40.9574,41.0292,135866.0
2019-06-20 10:20:00,57.15,57.21,57.14,57.16,97166.0,41.0292,41.0723,41.022,41.0364,97166.0
2019-06-20 10:25:00,57.16,57.16,57.01,57.01,260144.0,41.0364,41.0364,40.9287,40.9287,260144.0
2019-06-20 10:30:00,57.02,57.03,56.93,56.98,359118.0,40.9359,40.9431,40.8713,40.9072,359118.0
2019-06-20 10:35:00,56.98,57.02,56.95,57.01,192207.0,40.9072,40.9359,40.8856,40.9287,192207.0
2019-06-20 10:40:00,57.01,57.1,56.98,57.09,215195.0,40.9287,40.9933,40.9072,40.9862,215195.0
2019-06-20 10:45:00,57.09,57.15,57.06,57.14,75981.0,40.9862,41.0292,40.9646,41.022,75981.0
2019-06-20 10:50:00,57.15,57.24,57.1,57.11,121504.0,41.0292,41.0938,40.9933,41.0005,121504.0
2019-06-20 10:55:00,57.11,57.11,57.07,57.1,145395.0,41.0005,41.0005,40.9718,40.9933,145395.0
2019-06-20 11:00:00,57.11,57.11,57.05,57.1,167967.0,41.0005,41.0005,40.9574,40.9933,167967.0
2019-06-20 11:05:00,57.1,57.11,57.08,57.1,187092.0,40.9933,41.0005,40.979,40.9933,187092.0
2019-06-20 11:10:00,57.1,57.19,57.07,57.1,116585.0,40.9933,41.0579,40.9718,40.9933,116585.0
2019-06-20 11:15:00,57.1,57.14,57.09,57.12,244262.0,40.9933,41.022,40.9862,41.0077,244262.0
2019-06-20 11:20:00,57.13,57.13,57.1,57.12,93640.0,41.0149,41.0149,40.9933,41.0077,93640.0
2019-06-20 11:25:00,57.12,57.13,57.06,57.12,85194.0,41.0077,41.0149,40.9646,41.0077,85194.0
2019-06-20 11:30:00,57.12,57.13,57.08,57.12,76541.0,41.0077,41.0149,40.979,41.0077,76541.0
2019-06-20 11:35:00,57.12,57.13,57.1,57.12,92672.0,41.0077,41.0149,40.9933,41.0077,92672.0
2019-06-20 11:40:00,57.12,57.13,57.09,57.11,92085.0,41.0077,41.0149,40.9862,41.0005,92085.0
2019-06-20 11:45:00,57.11,57.11,57.03,57.06,141032.0,41.0005,41.0005,40.9431,40.9646,141032.0
2019-06-20 11:50:00,57.05,57.06,57.04,57.05,64869.0,40.9574,40.9646,40.9503,40.9574,64869.0
2019-06-20 11:55:00,57.05,57.06,57.04,57.05,106232.0,40.9574,40.9646,40.9503,40.9574,106232.0
2019-06-20 12:00:00,57.06,57.07,57.04,57.05,76688.0,40.9646,40.9718,40.9503,40.9574,76688.0
2019-06-20 12:05:00,57.06,57.06,57.01,57.01,138462.0,40.9646,40.9646,40.9287,40.9287,138462.0
2019-06-20 12:10:00,57.01,57.06,56.98,57.04,205615.0,40.9287,40.9646,40.9072,40.9503,205615.0
2019-06-20 12:15:00,57.03,57.06,57.01,57.04,73694.0,40.9431,40.9646,40.9287,40.9503,73694.0
2019-06-20 12:20:00,57.04,57.07,57.04,57.06,165690.0,40.9503,40.9718,40.9503,40.9646,165690.0
2019-06-20 12:25:00,57.06,57.07,57.04,57.05,105822.0,40.9646,40.9718,40.9503,40.9574,105822.0
2019-06-20 12:30:00,57.05,57.07,57.04,57.04,75883.0,40.9574,40.9718,40.9503,40.9503,75883.0
2019-06-20 12:35:00,57.04,57.06,57.0,57.05,77870.0,40.9503,40.9646,40.9215,40.9574,77870.0
2019-06-20 12:40:00,57.06,57.06,56.97,56.99,87326.0,40.9646,40.9646,40.9,40.9144,87326.0
2019-06-20 12:45:00,56.98,57.0,56.98,56.98,108843.0,40.9072,40.9215,40.9072,40.9072,108843.0
2019-06-20 12:50:00,56.99,57.0,56.97,56.98,80045.0,40.9144,40.9215,40.9,40.9072,80045.0
2019-06-20 12:55:00,56.98,57.07,56.97,57.02,128480.0,40.9072,40.9718,40.9,40.9359,128480.0
2019-06-20 13:00:00,57.03,57.07,57.02,57.05,51139.0,40.9431,40.9718,40.9359,40.9574,51139.0
2019-06-20 13:05:00,57.05,57.06,56.99,57.03,166313.0,40.9574,40.9646,40.9144,40.9431,166313.0
2019-06-20 13:10:00,57.04,57.07,56.99,56.99,118031.0,40.9503,40.9718,40.9144,40.9144,118031.0
2019-06-20 13:15:00,57.0,57.03,56.99,57.02,115639.0,40.9215,40.9431,40.9144,40.9359,115639.0
2019-06-20 13:20:00,57.01,57.13,57.0,57.12,100016.0,40.9287,41.0149,40.9215,41.0077,100016.0
2019-06-20 13:25:00,57.12,57.2,57.11,57.19,136828.0,41.0077,41.0651,41.0005,41.0579,136828.0
2019-06-20 13:30:00,57.2,57.2,57.15,57.16,105627.0,41.0651,41.0651,41.0292,41.0364,105627.0
2019-06-20 13:35:00,57.17,57.19,57.15,57.18,48007.0,41.0436,41.0579,41.0292,41.0508,48007.0
2019-06-20 13:40:00,57.18,57.2,57.16,57.2,54479.0,41.0508,41.0651,41.0364,41.0651,54479.0
2019-06-20 13:45:00,57.2,57.24,57.19,57.23,60875.0,41.0651,41.0938,41.0579,41.0867,60875.0
2019-06-20 13:50:00,57.23,57.24,57.21,57.22,75960.0,41.0867,41.0938,41.0723,41.0795,75960.0
2019-06-20 13:55:00,57.21,57.28,57.21,57.25,93934.0,41.0723,41.1226,41.0723,41.101,93934.0
2019-06-20 14:00:00,57.26,57.27,57.2,57.27,97314.0,41.1082,41.1154,41.0651,41.1154,97314.0
2019-06-20 14:05:00,57.27,57.32,57.25,57.3,123812.0,41.1154,41.1513,41.101,41.1369,123812.0
2019-06-20 14:10:00,57.3,57.43,57.29,57.42,181047.0,41.1369,41.2302,41.1297,41.2231,181047.0
2019-06-20 14:15:00,57.42,57.48,57.4,57.48,119462.0,41.2231,41.2661,41.2087,41.2661,119462.0
2019-06-20 14:20:00,57.48,57.49,57.44,57.44,109331.0,41.2661,41.2733,41.2374,41.2374,109331.0
2019-06-20 14:25:00,57.44,57.46,57.4,57.43,124871.0,41.2374,41.2518,41.2087,41.2302,124871.0
2019-06-20 14:30:00,57.43,57.51,57.42,57.48,219361.0,41.2302,41.2877,41.2231,41.2661,219361.0
2019-06-20 14:35:00,57.48,57.49,57.43,57.43,52982.0,41.2661,41.2733,41.2302,41.2302,52982.0
2019-06-20 14:40:00,57.43,57.43,57.34,57.35,155576.0,41.2302,41.2302,41.1656,41.1728,155576.0
2019-06-20 14:45:00,57.35,57.35,57.29,57.29,147955.0,41.1728,41.1728,41.1297,41.1297,147955.0
2019-06-20 14:50:00,57.3,57.4,57.29,57.4,96236.0,41.1369,41.2087,41.1297,41.2087,96236.0
2019-06-20 14:55:00,57.4,57.41,57.39,57.41,55149.0,41.2087,41.2159,41.2015,41.2159,55149.0
2019-06-20 15:00:00,57.41,57.41,57.37,57.38,109019.0,41.2159,41.2159,41.1872,41.1943,109019.0
2019-06-20 15:05:00,57.38,57.4,57.35,57.35,106379.0,41.1943,41.2087,41.1728,41.1728,106379.0
2019-06-20 15:10:00,57.35,57.37,57.33,57.36,84655.0,41.1728,41.1872,41.1585,41.18,84655.0
2019-06-20 15:15:00,57.36,57.36,57.32,57.32,117696.0,41.18,41.18,41.1513,41.1513,117696.0
2019-06-20 15:20:00,57.33,57.35,57.28,57.29,169492.0,41.1585,41.1728,41.1226,41.1297,169492.0
2019-06-20 15:25:00,57.29,57.33,57.28,57.29,96098.0,41.1297,41.1585,41.1226,41.1297,96098.0
2019-06-20 15:30:00,57.3,57.32,57.24,57.28,133909.0,41.1369,41.1513,41.0938,41.1226,133909.0
2019-06-20 15:35:00,57.28,57.35,57.27,57.33,155259.0,41.1226,41.1728,41.1154,41.1585,155259.0
2019-06-20 15:40:00,57.34,57.37,57.32,57.36,211389.0,41.1656,41.1872,41.1513,41.18,211389.0
2019-06-20 15:45:00,57.36,57.4,57.32,57.4,280451.0,41.18,41.2087,41.1513,41.2087,280451.0
2019-06-20 15:50:00,57.39,57.42,57.34,57.41,529259.0,41.2015,41.2231,41.1656,41.2159,529259.0
2019-06-20 15:55:00,57.41,57.5,57.34,57.34,1050048.0,41.2159,41.2805,41.1656,41.1656,1050048.0
2019-06-21 09:30:00,57.09,57.59,57.09,57.52,3268300.0,40.9862,41.3451,40.9862,41.2949,3268300.0
2019-06-21 09:35:00,57.51,57.52,57.39,57.46,100990.0,41.2877,41.2949,41.2015,41.2518,100990.0
2019-06-21 09:40:00,57.47,57.52,57.43,57.5,106423.0,41.259,41.2949,41.2302,41.2805,106423.0
2019-06-21 09:45:00,57.5,57.56,57.43,57.52,126262.0,41.2805,41.3236,41.2302,41.2949,126262.0
2019-06-21 09:50:00,57.52,57.52,57.39,57.42,105176.0,41.2949,41.2949,41.2015,41.2231,105176.0
2019-06-21 09:55:00,57.42,57.43,57.26,57.26,102094.0,41.2231,41.2302,41.1082,41.1082,102094.0
2019-06-21 10:00:00,57.27,57.36,57.26,57.3,70305.0,41.1154,41.18,41.1082,41.1369,70305.0
2019-06-21 10:05:00,57.3,57.49,57.29,57.45,74299.0,41.1369,41.2733,41.1297,41.2446,74299.0
2019-06-21 10:10:00,57.44,57.52,57.42,57.48,77972.0,41.2374,41.2949,41.2231,41.2661,77972.0
2019-06-21 10:15:00,57.48,57.5,57.43,57.48,64856.0,41.2661,41.2805,41.2302,41.2661,64856.0
2019-06-21 10:20:00,57.49,57.54,57.47,57.51,106385.0,41.2733,41.3092,41.259,41.2877,106385.0
2019-06-21 10:25:00,57.51,57.52,57.48,57.52,60116.0,41.2877,41.2949,41.2661,41.2949,60116.0
2019-06-21 10:30:00,57.52,57.55,57.51,57.53,77560.0,41.2949,41.3164,41.2877,41.302,77560.0
2019-06-21 10:35:00,57.54,57.56,57.49,57.5,123050.0,41.3092,41.3236,41.2733,41.2805,123050.0
2019-06-21 10:40:00,57.5,57.54,57.48,57.48,84913.0,41.2805,41.3092,41.2661,41.2661,84913.0
2019-06-21 10:45:00,57.49,57.51,57.44,57.46,64851.0,41.2733,41.2877,41.2374,41.2518,64851.0
2019-06-21 10:50:00,57.46,57.46,57.39,57.39,94429.0,41.2518,41.2518,41.2015,41.2015,94429.0
2019-06-21 10:55:00,57.4,57.43,57.37,57.43,99757.0,41.2087,41.2302,41.1872,41.2302,99757.0
2019-06-21 11:00:00,57.43,57.5,57.37,57.5,137952.0,41.2302,41.2805,41.1872,41.2805,137952.0
2019-06-21 11:05:00,57.5,57.6,57.49,57.59,176169.0,41.2805,41.3523,41.2733,41.3451,176169.0
2019-06-21 11:10:00,57.59,57.59,57.53,57.55,108698.0,41.3451,41.3451,41.302,41.3164,108698.0
2019-06-21 11:15:00,57.55,57.65,57.55,57.64,143520.0,41.3164,41.3882,41.3164,41.381,143520.0
2019-06-21 11:20:00,57.65,57.79,57.64,57.75,224714.0,41.3882,41.4887,41.381,41.46,224714.0
2019-06-21 11:25:00,57.76,57.8,57.72,57.8,84555.0,41.4672,41.4959,41.4384,41.4959,84555.0
2019-06-21 11:30:00,57.8,57.81,57.75,57.81,186840.0,41.4959,41.5031,41.46,41.5031,186840.0
2019-06-21 11:35:00,57.82,57.91,57.81,57.81,104991.0,41.5102,41.5748,41.5031,41.5031,104991.0
2019-06-21 11:40:00,57.8,57.84,57.76,57.77,76194.0,41.4959,41.5246,41.4672,41.4743,76194.0
2019-06-21 11:45:00,57.76,57.78,57.72,57.75,84902.0,41.4672,41.4815,41.4384,41.46,84902.0
2019-06-21 11:50:00,57.75,57.79,57.74,57.75,74643.0,41.46,41.4887,41.4528,41.46,74643.0
2019-06-21 11:55:00,57.75,57.85,57.74,57.85,82657.0,41.46,41.5318,41.4528,41.5318,82657.0
2019-06-21 12:00:00,57.84,57.91,57.83,57.84,140218.0,41.5246,41.5748,41.5174,41.5246,140218.0
2019-06-21 12:05:00,57.83,57.88,57.82,57.87,47679.0,41.5174,41.5533,41.5102,41.5461,47679.0
2019-06-21 12:10:00,57.88,57.88,57.82,57.85,69364.0,41.5533,41.5533,41.5102,41.5318,69364.0
2019-06-21 12:15:00,57.85,57.86,57.82,57.83,78616.0,41.5318,41.539,41.5102,41.5174,78616.0
2019-06-21 12:20:00,57.84,57.84,57.78,57.81,106531.0,41.5246,41.5246,41.4815,41.5031,106531.0
2019-06-21 12:25:00,57.81,57.89,57.81,57.89,44041.0,41.5031,41.5605,41.5031,41.5605,44041.0
2019-06-21 12:30:00,57.89,57.9,57.84,57.85,70710.0,41.5605,41.5677,41.5246,41.5318,70710.0
2019-06-21 12:35:00,57.85,57.89,57.83,57.89,60299.0,41.5318,41.5605,41.5174,41.5605,60299.0
2019-06-21 12:40:00,57.88,57.9,57.85,57.87,87854.0,41.5533,41.5677,41.5318,41.5461,87854.0
2019-06-21 12:45:00,57.87,57.9,57.85,57.88,57196.0,41.5461,41.5677,41.5318,41.5533,57196.0
2019-06-21 12:50:00,57.88,57.89,57.83,57.88,57589.0,41.5533,41.5605,41.5174,41.5533,57589.0
2019-06-21 12:55:00,57.87,57.89,57.85,57.89,46186.0,41.5461,41.5605,41.5318,41.5605,46186.0
2019-06-21 13:00:00,57.89,57.9,57.82,57.82,72550.0,41.5605,41.5677,41.5102,41.5102,72550.0
2019-06-21 13:05:00,57.82,57.86,57.79,57.85,39104.0,41.5102,41.539,41.4887,41.5318,39104.0
2019-06-21 13:10:00,57.86,57.88,57.85,57.87,26980.0,41.539,41.5533,41.5318,41.5461,26980.0
2019-06-21 13:15:00,57.87,57.87,57.84,57.87,49308.0,41.5461,41.5461,41.5246,41.5461,49308.0
2019-06-21 13:20:00,57.87,57.88,57.79,57.83,79293.0,41.5461,41.5533,41.4887,41.5174,79293.0
2019-06-21 13:25:00,57.83,57.9,57.82,57.9,69595.0,41.5174,41.5677,41.5102,41.5677,69595.0
2019-06-21 13:30:00,57.9,57.92,57.88,57.9,56019.0,41.5677,41.582,41.5533,41.5677,56019.0
2019-06-21 13:35:00,57.91,57.92,57.88,57.89,57959.0,41.5748,41.582,41.5533,41.5605,57959.0
2019-06-21 13:40:00,57.89,57.91,57.84,57.88,59473.0,41.5605,41.5748,41.5246,41.5533,59473.0
2019-06-21 13:45:00,57.89,57.91,57.87,57.91,40165.0,41.5605,41.5748,41.5461,41.5748,40165.0
2019-06-21 13:50:00,57.9,57.91,57.89,57.91,26544.0,41.5677,41.5748,41.5605,41.5748,26544.0
2019-06-21 13:55:00,57.92,57.92,57.88,57.9,46716.0,41.582,41.582,41.5533,41.5677,46716.0
2019-06-21 14:00:00,57.9,57.92,57.85,57.88,57005.0,41.5677,41.582,41.5318,41.5533,57005.0
2019-06-21 14:05:00,57.87,57.88,57.84,57.87,43748.0,41.5461,41.5533,41.5246,41.5461,43748.0
2019-06-21 14:10:00,57.87,57.88,57.83,57.85,63655.0,41.5461,41.5533,41.5174,41.5318,63655.0
2019-06-21 14:15:00,57.84,57.86,57.73,57.73,124800.0,41.5246,41.539,41.4456,41.4456,124800.0
2019-06-21 14:20:00,57.73,57.76,57.7,57.74,96645.0,41.4456,41.4672,41.4241,41.4528,96645.0
2019-06-21 14:25:00,57.74,57.8,57.74,57.8,50794.0,41.4528,41.4959,41.4528,41.4959,50794.0
2019-06-21 14:30:00,57.81,57.86,57.75,57.85,61027.0,41.5031,41.539,41.46,41.5318,61027.0
2019-06-21 14:35:00,57.85,57.87,57.83,57.83,75962.0,41.5318,41.5461,41.5174,41.5174,75962.0
2019-06-21 14:40:00,57.83,57.85,57.77,57.8,58842.0,41.5174,41.5318,41.4743,41.4959,58842.0
2019-06-21 14:45:00,57.8,57.83,57.79,57.82,57894.0,41.4959,41.5174,41.4887,41.5102,57894.0
2019-06-21 14:50:00,57.81,57.83,57.77,57.8,63239.0,41.5031,41.5174,41.4743,41.4959,63239.0
2019-06-21 14:55:00,57.8,57.83,57.79,57.83,99490.0,41.4959,41.5174,41.4887,41.5174,99490.0
2019-06-21 15:00:00,57.83,57.83,57.76,57.77,91147.0,41.5174,41.5174,41.4672,41.4743,91147.0
2019-06-21 15:05:00,57.76,57.83,57.76,57.8,102219.0,41.4672,41.5174,41.4672,41.4959,102219.0
2019-06-21 15:10:00,57.81,57.82,57.79,57.8,110786.0,41.5031,41.5102,41.4887,41.4959,110786.0
2019-06-21 15:15:00,57.8,57.81,57.79,57.79,100367.0,41.4959,41.5031,41.4887,41.4887,100367.0
2019-06-21 15:20:00,57.79,57.81,57.77,57.79,89122.0,41.4887,41.5031,41.4743,41.4887,89122.0
2019-06-21 15:25:00,57.79,57.81,57.76,57.78,132111.0,41.4887,41.5031,41.4672,41.4815,132111.0
2019-06-21 15:30:00,57.79,57.8,57.67,57.75,235132.0,41.4887,41.4959,41.4025,41.46,235132.0
2019-06-21 15:35:00,57.75,57.75,57.67,57.71,123268.0,41.46,41.46,41.4025,41.4313,123268.0
2019-06-21 15:40:00,57.71,57.79,57.7,57.79,184084.0,41.4313,41.4887,41.4241,41.4887,184084.0
2019-06-21 15:45:00,57.79,57.81,57.74,57.8,250631.0,41.4887,41.5031,41.4528,41.4959,250631.0
2019-06-21 15:50:00,57.8,57.84,57.74,57.83,573640.0,41.4959,41.5246,41.4528,41.5174,573640.0
2019-06-21 15:55:00,57.84,57.84,57.74,57.78,1244356.0,41.5246,41.5246,41.4528,41.4815,1244356.0
2019-06-24 09:30:00,57.98,58.44,57.93,58.35,335634.0,41.6251,41.9553,41.5892,41.8907,335634.0
2019-06-24 09:35:00,58.36,58.5,58.32,58.46,119269.0,41.8979,41.9984,41.8692,41.9697,119269.0
2019-06-24 09:40:00,58.46,58.48,58.35,58.36,81778.0,41.9697,41.9841,41.8907,41.8979,81778.0
2019-06-24 09:45:00,58.35,58.39,58.25,58.26,103081.0,41.8907,41.9195,41.8189,41.8261,103081.0
2019-06-24 09:50:00,58.27,58.37,58.14,58.31,101272.0,41.8333,41.9051,41.74,41.862,101272.0
2019-06-24 09:55:00,58.31,58.47,58.31,58.45,108679.0,41.862,41.9769,41.862,41.9625,108679.0
2019-06-24 10:00:00,58.46,58.56,58.4,58.54,204435.0,41.9697,42.0415,41.9266,42.0271,204435.0
2019-06-24 10:05:00,58.54,58.62,58.45,58.5,123402.0,42.0271,42.0846,41.9625,41.9984,123402.0
2019-06-24 10:10:00,58.5,58.51,58.39,58.47,116686.0,41.9984,42.0056,41.9195,41.9769,116686.0
2019-06-24 10:15:00,58.48,58.61,58.47,58.6,105129.0,41.9841,42.0774,41.9769,42.0702,105129.0
2019-06-24 10:20:00,58.61,58.65,58.52,58.58,101105.0,42.0774,42.1061,42.0128,42.0559,101105.0
2019-06-24 10:25:00,58.57,58.58,58.49,58.51,86473.0,42.0487,42.0559,41.9912,42.0056,86473.0
2019-06-24 10:30:00,58.51,58.51,58.4,58.46,72653.0,42.0056,42.0056,41.9266,41.9697,72653.0
2019-06-24 10:35:00,58.46,58.58,58.46,58.57,57586.0,41.9697,42.0559,41.9697,42.0487,57586.0
2019-06-24 10:40:00,58.57,58.64,58.54,58.56,243197.0,42.0487,42.0989,42.0271,42.0415,243197.0
2019-06-24 10:45:00,58.56,58.59,58.53,58.57,158935.0,42.0415,42.063,42.02,42.0487,158935.0
2019-06-24 10:50:00,58.57,58.62,58.56,58.61,79313.0,42.0487,42.0846,42.0415,42.0774,79313.0
2019-06-24 10:55:00,58.61,58.66,58.59,58.61,78976.0,42.0774,42.1133,42.063,42.0774,78976.0
2019-06-24 11:00:00,58.61,58.67,58.58,58.65,82441.0,42.0774,42.1205,42.0559,42.1061,82441.0
2019-06-24 11:05:00,58.64,58.65,58.58,58.61,57903.0,42.0989,42.1061,42.0559,42.0774,57903.0
2019-06-24 11:10:00,58.6,58.62,58.51,58.54,102095.0,42.0702,42.0846,42.0056,42.0271,102095.0
2019-06-24 11:15:00,58.53,58.62,58.51,58.6,90315.0,42.02,42.0846,42.0056,42.0702,90315.0
2019-06-24 11:20:00,58.61,58.62,58.49,58.52,56726.0,42.0774,42.0846,41.9912,42.0128,56726.0
2019-06-24 11:25:00,58.5,58.54,58.48,58.53,54518.0,41.9984,42.0271,41.9841,42.02,54518.0
2019-06-24 11:30:00,58.52,58.53,58.44,58.47,61413.0,42.0128,42.02,41.9553,41.9769,61413.0
2019-06-24 11:35:00,58.47,58.49,58.43,58.44,43356.0,41.9769,41.9912,41.9482,41.9553,43356.0
2019-06-24 11:40:00,58.44,58.45,58.4,58.41,32004.0,41.9553,41.9625,41.9266,41.9338,32004.0
2019-06-24 11:45:00,58.42,58.48,58.39,58.48,77773.0,41.941,41.9841,41.9195,41.9841,77773.0
2019-06-24 11:50:00,58.48,58.48,58.41,58.42,91134.0,41.9841,41.9841,41.9338,41.941,91134.0
2019-06-24 11:55:00,58.42,58.44,58.34,58.35,73054.0,41.941,41.9553,41.8836,41.8907,73054.0
2019-06-24 12:00:00,58.35,58.35,58.24,58.29,175416.0,41.8907,41.8907,41.8118,41.8477,175416.0
2019-06-24 12:05:00,58.29,58.3,58.23,58.24,78483.0,41.8477,41.8548,41.8046,41.8118,78483.0
2019-06-24 12:10:00,58.24,58.26,58.21,58.25,62371.0,41.8118,41.8261,41.7902,41.8189,62371.0
2019-06-24 12:15:00,58.24,58.25,58.21,58.21,42849.0,41.8118,41.8189,41.7902,41.7902,42849.0
2019-06-24 12:20:00,58.21,58.23,58.2,58.21,50086.0,41.7902,41.8046,41.783,41.7902,50086.0
2019-06-24 12:25:00,58.21,58.23,58.16,58.17,42106.0,41.7902,41.8046,41.7543,41.7615,42106.0
2019-06-24 12:30:00,58.18,58.23,58.16,58.21,123825.0,41.7687,41.8046,41.7543,41.7902,123825.0
2019-06-24 12:35:00,58.21,58.25,58.16,58.18,58444.0,41.7902,41.8189,41.7543,41.7687,58444.0
2019-06-24 12:40:00,58.18,58.18,58.11,58.14,42347.0,41.7687,41.7687,41.7184,41.74,42347.0
2019-06-24 12:45:00,58.14,58.17,58.13,58.13,26967.0,41.74,41.7615,41.7328,41.7328,26967.0
2019-06-24 12:50:00,58.12,58.15,58.12,58.13,25113.0,41.7256,41.7471,41.7256,41.7328,25113.0
2019-06-24 12:55:00,58.12,58.13,58.09,58.13,31003.0,41.7256,41.7328,41.7041,41.7328,31003.0
2019-06-24 13:00:00,58.12,58.15,58.1,58.14,20333.0,41.7256,41.7471,41.7113,41.74,20333.0
2019-06-24 13:05:00,58.14,58.18,58.14,58.18,40544.0,41.74,41.7687,41.74,41.7687,40544.0
2019-06-24 13:10:00,58.17,58.22,58.17,58.2,50674.0,41.7615,41.7974,41.7615,41.783,50674.0
2019-06-24 13:15:00,58.19,58.21,58.16,58.17,67051.0,41.7759,41.7902,41.7543,41.7615,67051.0
2019-06-24 13:20:00,58.16,58.18,58.16,58.18,32702.0,41.7543,41.7687,41.7543,41.7687,32702.0
2019-06-24 13:25:00,58.18,58.2,58.17,58.2,37028.0,41.7687,41.783,41.7615,41.783,37028.0
2019-06-24 13:30:00,58.2,58.22,58.18,58.2,47218.0,41.783,41.7974,41.7687,41.783,47218.0
2019-06-24 13:35:00,58.21,58.25,58.2,58.25,27848.0,41.7902,41.8189,41.783,41.8189,27848.0
2019-06-24 13:40:00,58.25,58.27,58.24,58.25,70877.0,41.8189,41.8333,41.8118,41.8189,70877.0
2019-06-24 13:45:00,58.25,58.27,58.23,58.25,52193.0,41.8189,41.8333,41.8046,41.8189,52193.0
2019-06-24 13:50:00,58.24,58.29,58.24,58.28,39967.0,41.8118,41.8477,41.8118,41.8405,39967.0
2019-06-24 13:55:00,58.28,58.29,58.24,58.26,49809.0,41.8405,41.8477,41.8118,41.8261,49809.0
2019-06-24 14:00:00,58.26,58.26,58.16,58.19,57077.0,41.8261,41.8261,41.7543,41.7759,57077.0
2019-06-24 14:05:00,58.19,58.22,58.15,58.2,49706.0,41.7759,41.7974,41.7471,41.783,49706.0
2019-06-24 14:10:00,58.19,58.2,58.17,58.18,47859.0,41.7759,41.783,41.7615,41.7687,47859.0
2019-06-24 14:15:00,58.18,58.2,58.14,58.15,41120.0,41.7687,41.783,41.74,41.7471,41120.0
2019-06-24 14:20:00,58.15,58.19,58.13,58.19,35065.0,41.7471,41.7759,41.7328,41.7759,35065.0
2019-06-24 14:25:00,58.19,58.23,58.17,58.22,62485.0,41.7759,41.8046,41.7615,41.7974,62485.0
2019-06-24 14:30:00,58.22,58.26,58.21,58.25,62010.0,41.7974,41.8261,41.7902,41.8189,62010.0
2019-06-24 14:35:00,58.24,58.26,58.22,58.23,39609.0,41.8118,41.8261,41.7974,41.8046,39609.0
2019-06-24 14:40:00,58.23,58.25,58.21,58.25,66231.0,41.8046,41.8189,41.7902,41.8189,66231.0
2019-06-24 14:45:00,58.25,58.27,58.24,58.26,90009.0,41.8189,41.8333,41.8118,41.8261,90009.0
2019-06-24 14:50:00,58.26,58.27,58.22,58.23,54046.0,41.8261,41.8333,41.7974,41.8046,54046.0
2019-06-24 14:55:00,58.23,58.24,58.2,58.2,48920.0,41.8046,41.8118,41.783,41.783,48920.0
2019-06-24 15:00:00,58.2,58.23,58.2,58.22,43778.0,41.783,41.8046,41.783,41.7974,43778.0
2019-06-24 15:05:00,58.22,58.23,58.18,58.2,55991.0,41.7974,41.8046,41.7687,41.783,55991.0
2019-06-24 15:10:00,58.2,58.24,58.17,58.21,60627.0,41.783,41.8118,41.7615,41.7902,60627.0
2019-06-24 15:15:00,58.21,58.22,58.19,58.2,60533.0,41.7902,41.7974,41.7759,41.783,60533.0
2019-06-24 15:20:00,58.2,58.24,58.19,58.2,85092.0,41.783,41.8118,41.7759,41.783,85092.0
2019-06-24 15:25:00,58.21,58.21,58.15,58.16,58447.0,41.7902,41.7902,41.7471,41.7543,58447.0
2019-06-24 15:30:00,58.16,58.17,58.11,58.15,75566.0,41.7543,41.7615,41.7184,41.7471,75566.0
2019-06-24 15:35:00,58.15,58.23,58.13,58.21,119282.0,41.7471,41.8046,41.7328,41.7902,119282.0
2019-06-24 15:40:00,58.22,58.25,58.21,58.23,80452.0,41.7974,41.8189,41.7902,41.8046,80452.0
2019-06-24 15:45:00,58.23,58.25,58.2,58.22,101285.0,41.8046,41.8189,41.783,41.7974,101285.0
2019-06-24 15:50:00,58.21,58.25,58.19,58.21,162428.0,41.7902,41.8189,41.7759,41.7902,162428.0
2019-06-24 15:55:00,58.21,58.28,58.2,58.28,495406.0,41.7902,41.8405,41.783,41.8405,495406.0
2019-06-25 09:30:00,58.18,58.22,57.97,58.0,298817.0,41.7687,41.7974,41.6179,41.6395,298817.0
2019-06-25 09:35:00,58.0,58.09,57.91,57.92,132054.0,41.6395,41.7041,41.5748,41.582,132054.0
2019-06-25 09:40:00,57.92,58.0,57.91,57.99,109616.0,41.582,41.6395,41.5748,41.6323,109616.0
2019-06-25 09:45:00,57.99,58.03,57.94,58.02,57651.0,41.6323,41.661,41.5964,41.6538,57651.0
2019-06-25 09:50:00,58.02,58.02,57.94,57.99,99039.0,41.6538,41.6538,41.5964,41.6323,99039.0
2019-06-25 09:55:00,58.0,58.05,57.94,57.95,172690.0,41.6395,41.6754,41.5964,41.6036,172690.0
2019-06-25 10:00:00,57.94,58.05,57.92,58.05,130368.0,41.5964,41.6754,41.582,41.6754,130368.0
2019-06-25 10:05:00,58.05,58.12,58.01,58.09,133282.0,41.6754,41.7256,41.6466,41.7041,133282.0
2019-06-25 10:10:00,58.08,58.1,58.03,58.1,118300.0,41.6969,41.7113,41.661,41.7113,118300.0
2019-06-25 10:15:00,58.1,58.12,58.06,58.09,94908.0,41.7113,41.7256,41.6825,41.7041,94908.0
2019-06-25 10:20:00,58.09,58.15,58.06,58.13,71188.0,41.7041,41.7471,41.6825,41.7328,71188.0
2019-06-25 10:25:00,58.13,58.17,58.09,58.1,77471.0,41.7328,41.7615,41.7041,41.7113,77471.0
2019-06-25 10:30:00,58.1,58.15,58.1,58.14,67593.0,41.7113,41.7471,41.7113,41.74,67593.0
2019-06-25 10:35:00,58.14,58.14,58.08,58.14,77866.0,41.74,41.74,41.6969,41.74,77866.0
2019-06-25 10:40:00,58.13,58.23,58.13,58.17,71265.0,41.7328,41.8046,41.7328,41.7615,71265.0
2019-06-25 10:45:00,58.16,58.19,58.15,58.19,52391.0,41.7543,41.7759,41.7471,41.7759,52391.0
2019-06-25 10:50:00,58.18,58.25,58.15,58.21,91397.0,41.7687,41.8189,41.7471,41.7902,91397.0
2019-06-25 10:55:00,58.2,58.26,58.19,58.21,95459.0,41.783,41.8261,41.7759,41.7902,95459.0
2019-06-25 11:00:00,58.2,58.22,58.16,58.17,110707.0,41.783,41.7974,41.7543,41.7615,110707.0
2019-06-25 11:05:00,58.17,58.19,58.15,58.18,72057.0,41.7615,41.7759,41.7471,41.7687,72057.0
2019-06-25 11:10:00,58.17,58.2,58.15,58.16,54908.0,41.7615,41.783,41.7471,41.7543,54908.0
2019-06-25 11:15:00,58.17,58.23,58.15,58.22,59472.0,41.7615,41.8046,41.7471,41.7974,59472.0
2019-06-25 11:20:00,58.21,58.22,58.15,58.19,52522.0,41.7902,41.7974,41.7471,41.7759,52522.0
2019-06-25 11:25:00,58.18,58.18,58.1,58.1,52650.0,41.7687,41.7687,41.7113,41.7113,52650.0
2019-06-25 11:30:00,58.1,58.11,58.04,58.04,106395.0,41.7113,41.7184,41.6682,41.6682,106395.0
2019-06-25 11:35:00,58.05,58.05,57.94,57.94,108619.0,41.6754,41.6754,41.5964,41.5964,108619.0
2019-06-25 11:40:00,57.94,58.02,57.93,58.01,64179.0,41.5964,41.6538,41.5892,41.6466,64179.0
2019-06-25 11:45:00,58.01,58.03,57.98,57.98,52295.0,41.6466,41.661,41.6251,41.6251,52295.0
2019-06-25 11:50:00,57.99,58.02,57.97,58.02,60834.0,41.6323,41.6538,41.6179,41.6538,60834.0
2019-06-25 11:55:00,58.02,58.05,58.0,58.02,40321.0,41.6538,41.6754,41.6395,41.6538,40321.0
2019-06-25 12:00:00,58.02,58.03,58.0,58.02,44283.0,41.6538,41.661,41.6395,41.6538,44283.0
2019-06-25 12:05:00,58.02,58.04,58.01,58.02,62796.0,41.6538,41.6682,41.6466,41.6538,62796.0
2019-06-25 12:10:00,58.02,58.06,58.01,58.05,52326.0,41.6538,41.6825,41.6466,41.6754,52326.0
2019-06-25 12:15:00,58.05,58.06,58.05,58.06,40879.0,41.6754,41.6825,41.6754,41.6825,40879.0
2019-06-25 12:20:00,58.05,58.07,58.05,58.06,38644.0,41.6754,41.6897,41.6754,41.6825,38644.0
2019-06-25 12:25:00,58.06,58.07,58.03,58.04,60116.0,41.6825,41.6897,41.661,41.6682,60116.0
2019-06-25 12:30:00,58.05,58.06,58.0,58.01,55452.0,41.6754,41.6825,41.6395,41.6466,55452.0
2019-06-25 12:35:00,58.01,58.01,57.96,57.98,94734.0,41.6466,41.6466,41.6107,41.6251,94734.0
2019-06-25 12:40:00,57.98,57.98,57.92,57.95,72786.0,41.6251,41.6251,41.582,41.6036,72786.0
2019-06-25 12:45:00,57.96,58.01,57.93,58.01,207771.0,41.6107,41.6466,41.5892,41.6466,207771.0
2019-06-25 12:50:00,58.0,58.09,57.99,58.07,182353.0,41.6395,41.7041,41.6323,41.6897,182353.0
2019-06-25 12:55:00,58.07,58.08,58.05,58.06,90311.0,41.6897,41.6969,41.6754,41.6825,90311.0
2019-06-25 13:00:00,58.06,58.06,57.96,57.99,81306.0,41.6825,41.6825,41.6107,41.6323,81306.0
2019-06-25 13:05:00,57.98,57.99,57.95,57.98,41649.0,41.6251,41.6323,41.6036,41.6251,41649.0
2019-06-25 13:10:00,57.98,57.99,57.95,57.96,38299.0,41.6251,41.6323,41.6036,41.6107,38299.0
2019-06-25 13:15:00,57.96,58.01,57.96,58.01,56414.0,41.6107,41.6466,41.6107,41.6466,56414.0
2019-06-25 13:20:00,58.01,58.03,57.96,57.97,49332.0,41.6466,41.661,41.6107,41.6179,49332.0
2019-06-25 13:25:00,57.97,58.0,57.96,57.98,53974.0,41.6179,41.6395,41.6107,41.6251,53974.0
2019-06-25 13:30:00,57.98,58.0,57.95,57.99,49392.0,41.6251,41.6395,41.6036,41.6323,49392.0
2019-06-25 13:35:00,57.99,58.02,57.95,57.98,44875.0,41.6323,41.6538,41.6036,41.6251,44875.0
2019-06-25 13:40:00,57.98,57.98,57.96,57.97,40797.0,41.6251,41.6251,41.6107,41.6179,40797.0
2019-06-25 13:45:00,57.97,58.01,57.96,57.98,44180.0,41.6179,41.6466,41.6107,41.6251,44180.0
2019-06-25 13:50:00,57.98,57.99,57.95,57.97,48910.0,41.6251,41.6323,41.6036,41.6179,48910.0
2019-06-25 13:55:00,57.97,57.99,57.95,57.98,33389.0,41.6179,41.6323,41.6036,41.6251,33389.0
2019-06-25 14:00:00,57.98,58.01,57.95,57.97,57253.0,41.6251,41.6466,41.6036,41.6179,57253.0
2019-06-25 14:05:00,57.97,58.02,57.96,58.02,45157.0,41.6179,41.6538,41.6107,41.6538,45157.0
2019-06-25 14:10:00,58.02,58.02,57.97,58.0,61154.0,41.6538,41.6538,41.6179,41.6395,61154.0
2019-06-25 14:15:00,57.99,58.0,57.98,58.0,72875.0,41.6323,41.6395,41.6251,41.6395,72875.0
2019-06-25 14:20:00,58.0,58.04,57.99,58.01,44633.0,41.6395,41.6682,41.6323,41.6466,44633.0
2019-06-25 14:25:00,58.0,58.01,57.99,58.0,77377.0,41.6395,41.6466,41.6323,41.6395,77377.0
2019-06-25 14:30:00,58.0,58.01,57.98,58.01,77732.0,41.6395,41.6466,41.6251,41.6466,77732.0
2019-06-25 14:35:00,58.0,58.01,57.96,57.97,68742.0,41.6395,41.6466,41.6107,41.6179,68742.0
2019-06-25 14:40:00,57.97,58.06,57.96,58.06,137247.0,41.6179,41.6825,41.6107,41.6825,137247.0
2019-06-25 14:45:00,58.05,58.16,58.05,58.16,100701.0,41.6754,41.7543,41.6754,41.7543,100701.0
2019-06-25 14:50:00,58.16,58.18,58.14,58.15,106268.0,41.7543,41.7687,41.74,41.7471,106268.0
2019-06-25 14:55:00,58.15,58.16,58.13,58.16,80693.0,41.7471,41.7543,41.7328,41.7543,80693.0
2019-06-25 15:00:00,58.16,58.16,58.13,58.15,69759.0,41.7543,41.7543,41.7328,41.7471,69759.0
2019-06-25 15:05:00,58.14,58.15,58.13,58.13,93992.0,41.74,41.7471,41.7328,41.7328,93992.0
2019-06-25 15:10:00,58.13,58.14,58.0,58.01,98163.0,41.7328,41.74,41.6395,41.6466,98163.0
2019-06-25 15:15:00,58.0,58.05,58.0,58.02,68608.0,41.6395,41.6754,41.6395,41.6538,68608.0
2019-06-25 15:20:00,58.02,58.14,58.01,58.14,137325.0,41.6538,41.74,41.6466,41.74,137325.0
2019-06-25 15:25:00,58.14,58.18,58.1,58.15,112212.0,41.74,41.7687,41.7113,41.7471,112212.0
2019-06-25 15:30:00,58.15,58.17,58.1,58.12,70110.0,41.7471,41.7615,41.7113,41.7256,70110.0
2019-06-25 15:35:00,58.12,58.13,58.07,58.07,83676.0,41.7256,41.7328,41.6897,41.6897,83676.0
2019-06-25 15:40:00,58.07,58.07,58.03,58.03,104543.0,41.6897,41.6897,41.661,41.661,104543.0
2019-06-25 15:45:00,58.03,58.04,57.95,57.96,225159.0,41.661,41.6682,41.6036,41.6107,225159.0
2019-06-25 15:50:00,57.96,58.02,57.92,57.98,281348.0,41.6107,41.6538,41.582,41.6251,281348.0
2019-06-25 15:55:00,57.97,58.02,57.95,58.0,694682.0,41.6179,41.6538,41.6036,41.6395,694682.0
2019-06-26 09:30:00,58.17,58.22,58.06,58.16,320187.0,41.7615,41.7974,41.6825,41.7543,320187.0
2019-06-26 09:35:00,58.16,58.22,58.05,58.13,200161.0,41.7543,41.7974,41.6754,41.7328,200161.0
2019-06-26 09:40:00,58.13,58.13,57.96,58.05,224415.0,41.7328,41.7328,41.6107,41.6754,224415.0
2019-06-26 09:45:00,58.05,58.11,58.01,58.05,153593.0,41.6754,41.7184,41.6466,41.6754,153593.0
2019-06-26 09:50:00,58.04,58.07,58.0,58.06,160404.0,41.6682,41.6897,41.6395,41.6825,160404.0
2019-06-26 09:55:00,58.05,58.06,57.96,57.97,198735.0,41.6754,41.6825,41.6107,41.6179,198735.0
2019-06-26 10:00:00,57.97,57.97,57.88,57.9,132721.0,41.6179,41.6179,41.5533,41.5677,132721.0
2019-06-26 10:05:00,57.89,57.91,57.87,57.9,115677.0,41.5605,41.5748,41.5461,41.5677,115677.0
2019-06-26 10:10:00,57.9,57.94,57.83,57.91,116891.0,41.5677,41.5964,41.5174,41.5748,116891.0
2019-06-26 10:15:00,57.92,57.92,57.77,57.8,79363.0,41.582,41.582,41.4743,41.4959,79363.0
2019-06-26 10:20:00,57.8,57.9,57.8,57.9,63769.0,41.4959,41.5677,41.4959,41.5677,63769.0
2019-06-26 10:25:00,57.9,57.93,57.89,57.92,65102.0,41.5677,41.5892,41.5605,41.582,65102.0
2019-06-26 10:30:00,57.93,57.95,57.88,57.89,90481.0,41.5892,41.6036,41.5533,41.5605,90481.0
2019-06-26 10:35:00,57.9,57.9,57.84,57.86,155095.0,41.5677,41.5677,41.5246,41.539,155095.0
2019-06-26 10:40:00,57.86,57.91,57.84,57.84,90136.0,41.539,41.5748,41.5246,41.5246,90136.0
2019-06-26 10:45:00,57.84,57.84,57.76,57.81,170181.0,41.5246,41.5246,41.4672,41.5031,170181.0
2019-06-26 10:50:00,57.8,57.83,57.76,57.77,113133.0,41.4959,41.5174,41.4672,41.4743,113133.0
2019-06-26 10:55:00,57.77,57.81,57.75,57.8,64132.0,41.4743,41.5031,41.46,41.4959,64132.0
2019-06-26 11:00:00,57.79,57.79,57.71,57.73,76501.0,41.4887,41.4887,41.4313,41.4456,76501.0
2019-06-26 11:05:00,57.72,57.75,57.7,57.7,86690.0,41.4384,41.46,41.4241,41.4241,86690.0
2019-06-26 11:10:00,57.7,57.71,57.65,57.68,179570.0,41.4241,41.4313,41.3882,41.4097,179570.0
2019-06-26 11:15:00,57.68,57.72,57.6,57.6,132720.0,41.4097,41.4384,41.3523,41.3523,132720.0
2019-06-26 11:20:00,57.6,57.66,57.58,57.59,125504.0,41.3523,41.3954,41.3379,41.3451,125504.0
2019-06-26 11:25:00,57.59,57.61,57.57,57.58,172209.0,41.3451,41.3595,41.3308,41.3379,172209.0
2019-06-26 11:30:00,57.57,57.61,57.53,57.6,114997.0,41.3308,41.3595,41.302,41.3523,114997.0
2019-06-26 11:35:00,57.6,57.62,57.56,57.57,36995.0,41.3523,41.3667,41.3236,41.3308,36995.0
2019-06-26 11:40:00,57.56,57.64,57.56,57.62,105394.0,41.3236,41.381,41.3236,41.3667,105394.0
2019-06-26 11:45:00,57.61,57.62,57.46,57.47,179519.0,41.3595,41.3667,41.2518,41.259,179519.0
2019-06-26 11:50:00,57.47,57.48,57.37,57.37,79195.0,41.259,41.2661,41.1872,41.1872,79195.0
2019-06-26 11:55:00,57.38,57.39,57.33,57.36,89651.0,41.1943,41.2015,41.1585,41.18,89651.0
2019-06-26 12:00:00,57.36,57.4,57.33,57.33,59708.0,41.18,41.2087,41.1585,41.1585,59708.0
2019-06-26 12:05:00,57.33,57.37,57.3,57.37,122219.0,41.1585,41.1872,41.1369,41.1872,122219.0
2019-06-26 12:10:00,57.37,57.37,57.32,57.33,183889.0,41.1872,41.1872,41.1513,41.1585,183889.0
2019-06-26 12:15:00,57.33,57.33,57.2,57.21,124695.0,41.1585,41.1585,41.0651,41.0723,124695.0
2019-06-26 12:20:00,57.21,57.22,57.16,57.2,99525.0,41.0723,41.0795,41.0364,41.0651,99525.0
2019-06-26 12:25:00,57.2,57.23,57.17,57.18,72034.0,41.0651,41.0867,41.0436,41.0508,72034.0
2019-06-26 12:30:00,57.17,57.22,57.13,57.21,113895.0,41.0436,41.0795,41.0149,41.0723,113895.0
2019-06-26 12:35:00,57.21,57.24,57.19,57.22,128866.0,41.0723,41.0938,41.0579,41.0795,128866.0
2019-06-26 12:40:00,57.21,57.24,57.16,57.23,121820.0,41.0723,41.0938,41.0364,41.0867,121820.0
2019-06-26 12:45:00,57.23,57.29,57.23,57.25,98274.0,41.0867,41.1297,41.0867,41.101,98274.0
2019-06-26 12:50:00,57.25,57.27,57.22,57.24,93064.0,41.101,41.1154,41.0795,41.0938,93064.0
2019-06-26 12:55:00,57.23,57.27,57.21,57.24,163888.0,41.0867,41.1154,41.0723,41.0938,163888.0
2019-06-26 13:00:00,57.25,57.26,57.23,57.23,44962.0,41.101,41.1082,41.0867,41.0867,44962.0
2019-06-26 13:05:00,57.23,57.24,57.16,57.17,140004.0,41.0867,41.0938,41.0364,41.0436,140004.0
2019-06-26 13:10:00,57.16,57.19,57.16,57.18,70688.0,41.0364,41.0579,41.0364,41.0508,70688.0
2019-06-26 13:15:00,57.18,57.25,57.17,57.19,140847.0,41.0508,41.101,41.0436,41.0579,140847.0
2019-06-26 13:20:00,57.2,57.2,57.11,57.12,81225.0,41.0651,41.0651,41.0005,41.0077,81225.0
2019-06-26 13:25:00,57.12,57.16,57.1,57.13,105847.0,41.0077,41.0364,40.9933,41.0149,105847.0
2019-06-26 13:30:00,57.13,57.13,57.1,57.11,89626.0,41.0149,41.0149,40.9933,41.0005,89626.0
2019-06-26 13:35:00,57.11,57.17,57.1,57.15,100332.0,41.0005,41.0436,40.9933,41.0292,100332.0
2019-06-26 13:40:00,57.15,57.25,57.14,57.23,139863.0,41.0292,41.101,41.022,41.0867,139863.0
2019-06-26 13:45:00,57.23,57.23,57.16,57.23,69336.0,41.0867,41.0867,41.0364,41.0867,69336.0
2019-06-26 13:50:00,57.23,57.26,57.19,57.23,157355.0,41.0867,41.1082,41.0579,41.0867,157355.0
2019-06-26 13:55:00,57.24,57.26,57.24,57.26,67296.0,41.0938,41.1082,41.0938,41.1082,67296.0
2019-06-26 14:00:00,57.26,57.26,57.2,57.23,63487.0,41.1082,41.1082,41.0651,41.0867,63487.0
2019-06-26 14:05:00,57.24,57.28,57.22,57.25,104185.0,41.0938,41.1226,41.0795,41.101,104185.0
2019-06-26 14:10:00,57.24,57.25,57.21,57.24,52705.0,41.0938,41.101,41.0723,41.0938,52705.0
2019-06-26 14:15:00,57.23,57.28,57.2,57.25,190941.0,41.0867,41.1226,41.0651,41.101,190941.0
2019-06-26 14:20:00,57.25,57.27,57.21,57.24,45470.0,41.101,41.1154,41.0723,41.0938,45470.0
2019-06-26 14:25:00,57.24,57.26,57.21,57.23,56770.0,41.0938,41.1082,41.0723,41.0867,56770.0
2019-06-26 14:30:00,57.22,57.23,57.18,57.18,75635.0,41.0795,41.0867,41.0508,41.0508,75635.0
2019-06-26 14:35:00,57.19,57.19,57.14,57.15,74002.0,41.0579,41.0579,41.022,41.0292,74002.0
2019-06-26 14:40:00,57.15,57.16,57.1,57.13,82076.0,41.0292,41.0364,40.9933,41.0149,82076.0
2019-06-26 14:45:00,57.12,57.14,57.12,57.14,81490.0,41.0077,41.022,41.0077,41.022,81490.0
2019-06-26 14:50:00,57.14,57.14,57.12,57.14,67951.0,41.022,41.022,41.0077,41.022,67951.0
2019-06-26 14:55:00,57.14,57.19,57.13,57.19,132496.0,41.022,41.0579,41.0149,41.0579,132496.0
2019-06-26 15:00:00,57.19,57.22,57.17,57.2,104062.0,41.0579,41.0795,41.0436,41.0651,104062.0
2019-06-26 15:05:00,57.2,57.2,57.17,57.18,102463.0,41.0651,41.0651,41.0436,41.0508,102463.0
2019-06-26 15:10:00,57.18,57.2,57.15,57.18,100986.0,41.0508,41.0651,41.0292,41.0508,100986.0
2019-06-26 15:15:00,57.18,57.22,57.17,57.2,120531.0,41.0508,41.0795,41.0436,41.0651,120531.0
2019-06-26 15:20:00,57.2,57.21,57.17,57.17,96510.0,41.0651,41.0723,41.0436,41.0436,96510.0
2019-06-26 15:25:00,57.17,57.22,57.15,57.17,150853.0,41.0436,41.0795,41.0292,41.0436,150853.0
2019-06-26 15:30:00,57.17,57.19,57.13,57.14,111337.0,41.0436,41.0579,41.0149,41.022,111337.0
2019-06-26 15:35:00,57.14,57.14,57.1,57.13,155460.0,41.022,41.022,40.9933,41.0149,155460.0
2019-06-26 15:40:00,57.13,57.19,57.12,57.12,213433.0,41.0149,41.0579,41.0077,41.0077,213433.0
2019-06-26 15:45:00,57.12,57.14,57.08,57.08,201008.0,41.0077,41.022,40.979,40.979,201008.0
2019-06-26 15:50:00,57.08,57.1,56.97,56.97,333445.0,40.979,40.9933,40.9,40.9,333445.0
2019-06-26 15:55:00,56.98,57.01,56.92,57.0,835917.0,40.9072,40.9287,40.8641,40.9215,835917.0
2019-06-27 09:30:00,57.16,57.26,57.01,57.15,314503.0,41.0364,41.1082,40.9287,41.0292,314503.0
2019-06-27 09:35:00,57.13,57.22,57.12,57.15,90256.0,41.0149,41.0795,41.0077,41.0292,90256.0
2019-06-27 09:40:00,57.15,57.16,57.07,57.09,76775.0,41.0292,41.0364,40.9718,40.9862,76775.0
2019-06-27 09:45:00,57.08,57.12,56.94,57.01,118889.0,40.979,41.0077,40.8785,40.9287,118889.0
2019-06-27 09:50:00,56.99,57.12,56.99,57.07,73348.0,40.9144,41.0077,40.9144,40.9718,73348.0
2019-06-27 09:55:00,57.08,57.11,57.03,57.09,106019.0,40.979,41.0005,40.9431,40.9862,106019.0
2019-06-27 10:00:00,57.09,57.17,57.09,57.17,129489.0,40.9862,41.0436,40.9862,41.0436,129489.0
2019-06-27 10:05:00,57.17,57.18,57.02,57.05,120767.0,41.0436,41.0508,40.9359,40.9574,120767.0
2019-06-27 10:10:00,57.05,57.08,57.03,57.06,60659.0,40.9574,40.979,40.9431,40.9646,60659.0
2019-06-27 10:15:00,57.07,57.12,57.04,57.07,59960.0,40.9718,41.0077,40.9503,40.9718,59960.0
2019-06-27 10:20:00,57.07,57.09,57.06,57.06,59579.0,40.9718,40.9862,40.9646,40.9646,59579.0
2019-06-27 10:25:00,57.05,57.08,57.0,57.02,75281.0,40.9574,40.979,40.9215,40.9359,75281.0
2019-06-27 10:30:00,57.02,57.06,56.97,56.98,83704.0,40.9359,40.9646,40.9,40.9072,83704.0
2019-06-27 10:35:00,56.98,56.99,56.96,56.97,103134.0,40.9072,40.9144,40.8928,40.9,103134.0
2019-06-27 10:40:00,56.98,57.01,56.96,56.99,64697.0,40.9072,40.9287,40.8928,40.9144,64697.0
2019-06-27 10:45:00,56.99,57.01,56.98,56.98,102893.0,40.9144,40.9287,40.9072,40.9072,102893.0
2019-06-27 10:50:00,56.98,56.99,56.91,56.92,80302.0,40.9072,40.9144,40.8569,40.8641,80302.0
2019-06-27 10:55:00,56.91,56.91,56.85,56.86,82223.0,40.8569,40.8569,40.8139,40.821,82223.0
2019-06-27 11:00:00,56.86,56.93,56.85,56.93,61107.0,40.821,40.8713,40.8139,40.8713,61107.0
2019-06-27 11:05:00,56.93,56.99,56.93,56.98,24263.0,40.8713,40.9144,40.8713,40.9072,24263.0
2019-06-27 11:10:00,56.97,56.99,56.95,56.96,36092.0,40.9,40.9144,40.8856,40.8928,36092.0
2019-06-27 11:15:00,56.96,56.98,56.86,56.98,176603.0,40.8928,40.9072,40.821,40.9072,176603.0
2019-06-27 11:20:00,56.98,57.08,56.98,57.05,224378.0,40.9072,40.979,40.9072,40.9574,224378.0
2019-06-27 11:25:00,57.06,57.11,57.04,57.05,77507.0,40.9646,41.0005,40.9503,40.9574,77507.0
2019-06-27 11:30:00,57.05,57.11,57.04,57.08,52851.0,40.9574,41.0005,40.9503,40.979,52851.0
2019-06-27 11:35:00,57.08,57.11,57.06,57.1,43828.0,40.979,41.0005,40.9646,40.9933,43828.0
2019-06-27 11:40:00,57.1,57.11,57.02,57.03,30962.0,40.9933,41.0005,40.9359,40.9431,30962.0
2019-06-27 11:45:00,57.04,57.07,57.01,57.07,21399.0,40.9503,40.9718,40.9287,40.9718,21399.0
2019-06-27 11:50:00,57.06,57.14,57.05,57.14,37465.0,40.9646,41.022,40.9574,41.022,37465.0
2019-06-27 11:55:00,57.14,57.18,57.13,57.16,59066.0,41.022,41.0508,41.0149,41.0364,59066.0
2019-06-27 12:00:00,57.16,57.2,57.12,57.19,23622.0,41.0364,41.0651,41.0077,41.0579,23622.0
2019-06-27 12:05:00,57.19,57.22,57.17,57.18,62985.0,41.0579,41.0795,41.0436,41.0508,62985.0
2019-06-27 12:10:00,57.19,57.25,57.18,57.23,65465.0,41.0579,41.101,41.0508,41.0867,65465.0
2019-06-27 12:15:00,57.24,57.24,57.2,57.21,44614.0,41.0938,41.0938,41.0651,41.0723,44614.0
2019-06-27 12:20:00,57.22,57.24,57.22,57.23,39681.0,41.0795,41.0938,41.0795,41.0867,39681.0
2019-06-27 12:25:00,57.23,57.24,57.22,57.23,41957.0,41.0867,41.0938,41.0795,41.0867,41957.0
2019-06-27 12:30:00,57.23,57.3,57.23,57.25,67290.0,41.0867,41.1369,41.0867,41.101,67290.0
2019-06-27 12:35:00,57.26,57.29,57.24,57.27,42914.0,41.1082,41.1297,41.0938,41.1154,42914.0
2019-06-27 12:40:00,57.27,57.28,57.23,57.23,20340.0,41.1154,41.1226,41.0867,41.0867,20340.0
2019-06-27 12:45:00,57.24,57.27,57.23,57.23,38230.0,41.0938,41.1154,41.0867,41.0867,38230.0
2019-06-27 12:50:00,57.24,57.24,57.19,57.23,36659.0,41.0938,41.0938,41.0579,41.0867,36659.0
2019-06-27 12:55:00,57.22,57.23,57.2,57.2,28086.0,41.0795,41.0867,41.0651,41.0651,28086.0
2019-06-27 13:00:00,57.2,57.23,57.18,57.23,39240.0,41.0651,41.0867,41.0508,41.0867,39240.0
2019-06-27 13:05:00,57.23,57.25,57.22,57.25,34221.0,41.0867,41.101,41.0795,41.101,34221.0
2019-06-27 13:10:00,57.25,57.28,57.24,57.25,35419.0,41.101,41.1226,41.0938,41.101,35419.0
2019-06-27 13:15:00,57.25,57.28,57.25,57.27,25974.0,41.101,41.1226,41.101,41.1154,25974.0
2019-06-27 13:20:00,57.27,57.34,57.26,57.34,115749.0,41.1154,41.1656,41.1082,41.1656,115749.0
2019-06-27 13:25:00,57.34,57.34,57.27,57.28,65777.0,41.1656,41.1656,41.1154,41.1226,65777.0
2019-06-27 13:30:00,57.28,57.29,57.27,57.29,42324.0,41.1226,41.1297,41.1154,41.1297,42324.0
2019-06-27 13:35:00,57.28,57.37,57.28,57.34,179024.0,41.1226,41.1872,41.1226,41.1656,179024.0
2019-06-27 13:40:00,57.33,57.36,57.3,57.34,63967.0,41.1585,41.18,41.1369,41.1656,63967.0
2019-06-27 13:45:00,57.33,57.34,57.3,57.3,22916.0,41.1585,41.1656,41.1369,41.1369,22916.0
2019-06-27 13:50:00,57.3,57.31,57.26,57.27,33327.0,41.1369,41.1441,41.1082,41.1154,33327.0
2019-06-27 13:55:00,57.27,57.28,57.24,57.25,47160.0,41.1154,41.1226,41.0938,41.101,47160.0
2019-06-27 14:00:00,57.25,57.25,57.21,57.21,66943.0,41.101,41.101,41.0723,41.0723,66943.0
2019-06-27 14:05:00,57.22,57.23,57.2,57.23,35059.0,41.0795,41.0867,41.0651,41.0867,35059.0
2019-06-27 14:10:00,57.23,57.23,57.21,57.22,35698.0,41.0867,41.0867,41.0723,41.0795,35698.0
2019-06-27 14:15:00,57.22,57.22,57.12,57.13,52865.0,41.0795,41.0795,41.0077,41.0149,52865.0
2019-06-27 14:20:00,57.14,57.16,57.12,57.16,36000.0,41.022,41.0364,41.0077,41.0364,36000.0
2019-06-27 14:25:00,57.15,57.16,57.13,57.13,36720.0,41.0292,41.0364,41.0149,41.0149,36720.0
2019-06-27 14:30:00,57.13,57.17,57.12,57.16,38622.0,41.0149,41.0436,41.0077,41.0364,38622.0
2019-06-27 14:35:00,57.16,57.17,57.12,57.13,33934.0,41.0364,41.0436,41.0077,41.0149,33934.0
2019-06-27 14:40:00,57.13,57.17,57.12,57.16,25923.0,41.0149,41.0436,41.0077,41.0364,25923.0
2019-06-27 14:45:00,57.16,57.19,57.16,57.18,41544.0,41.0364,41.0579,41.0364,41.0508,41544.0
2019-06-27 14:50:00,57.18,57.23,57.17,57.21,63861.0,41.0508,41.0867,41.0436,41.0723,63861.0
2019-06-27 14:55:00,57.21,57.22,57.18,57.19,29274.0,41.0723,41.0795,41.0508,41.0579,29274.0
2019-06-27 15:00:00,57.19,57.2,57.17,57.18,71767.0,41.0579,41.0651,41.0436,41.0508,71767.0
2019-06-27 15:05:00,57.18,57.19,57.16,57.17,28165.0,41.0508,41.0579,41.0364,41.0436,28165.0
2019-06-27 15:10:00,57.17,57.2,57.16,57.19,39599.0,41.0436,41.0651,41.0364,41.0579,39599.0
2019-06-27 15:15:00,57.19,57.2,57.17,57.19,42374.0,41.0579,41.0651,41.0436,41.0579,42374.0
2019-06-27 15:20:00,57.2,57.2,57.17,57.2,65905.0,41.0651,41.0651,41.0436,41.0651,65905.0
2019-06-27 15:25:00,57.19,57.21,57.17,57.21,115485.0,41.0579,41.0723,41.0436,41.0723,115485.0
2019-06-27 15:30:00,57.2,57.21,57.19,57.21,117385.0,41.0651,41.0723,41.0579,41.0723,117385.0
2019-06-27 15:35:00,57.21,57.27,57.19,57.26,117001.0,41.0723,41.1154,41.0579,41.1082,117001.0
2019-06-27 15:40:00,57.27,57.3,57.26,57.29,141835.0,41.1154,41.1369,41.1082,41.1297,141835.0
2019-06-27 15:45:00,57.28,57.28,57.22,57.25,116838.0,41.1226,41.1226,41.0795,41.101,116838.0
2019-06-27 15:50:00,57.24,57.25,57.2,57.23,237014.0,41.0938,41.101,41.0651,41.0867,237014.0
2019-06-27 15:55:00,57.24,57.35,57.23,57.24,592758.0,41.0938,41.1728,41.0867,41.0938,592758.0
2019-06-28 09:30:00,57.22,57.37,57.12,57.25,254823.0,41.0795,41.1872,41.0077,41.101,254823.0
2019-06-28 09:35:00,57.24,57.41,57.19,57.39,69858.0,41.0938,41.2159,41.0579,41.2015,69858.0
2019-06-28 09:40:00,57.39,57.43,57.32,57.37,65509.0,41.2015,41.2302,41.1513,41.1872,65509.0
2019-06-28 09:45:00,57.37,57.43,57.33,57.35,66159.0,41.1872,41.2302,41.1585,41.1728,66159.0
2019-06-28 09:50:00,57.35,57.37,57.3,57.34,49399.0,41.1728,41.1872,41.1369,41.1656,49399.0
2019-06-28 09:55:00,57.35,57.41,57.32,57.36,48001.0,41.1728,41.2159,41.1513,41.18,48001.0
2019-06-28 10:00:00,57.36,57.37,57.27,57.3,82823.0,41.18,41.1872,41.1154,41.1369,82823.0
2019-06-28 10:05:00,57.3,57.31,57.23,57.27,80129.0,41.1369,41.1441,41.0867,41.1154,80129.0
2019-06-28 10:10:00,57.27,57.3,57.22,57.26,52801.0,41.1154,41.1369,41.0795,41.1082,52801.0
2019-06-28 10:15:00,57.25,57.27,57.22,57.26,38887.0,41.101,41.1154,41.0795,41.1082,38887.0
2019-06-28 10:20:00,57.26,57.27,57.22,57.22,29041.0,41.1082,41.1154,41.0795,41.0795,29041.0
2019-06-28 10:25:00,57.23,57.24,57.2,57.22,72066.0,41.0867,41.0938,41.0651,41.0795,72066.0
2019-06-28 10:30:00,57.22,57.28,57.21,57.26,43025.0,41.0795,41.1226,41.0723,41.1082,43025.0
2019-06-28 10:35:00,57.25,57.3,57.25,57.28,39352.0,41.101,41.1369,41.101,41.1226,39352.0
2019-06-28 10:40:00,57.27,57.29,57.26,57.28,39695.0,41.1154,41.1297,41.1082,41.1226,39695.0
2019-06-28 10:45:00,57.28,57.29,57.22,57.25,50722.0,41.1226,41.1297,41.0795,41.101,50722.0
2019-06-28 10:50:00,57.26,57.29,57.24,57.28,58968.0,41.1082,41.1297,41.0938,41.1226,58968.0
2019-06-28 10:55:00,57.28,57.29,57.18,57.2,58950.0,41.1226,41.1297,41.0508,41.0651,58950.0
2019-06-28 11:00:00,57.2,57.21,57.15,57.21,78321.0,41.0651,41.0723,41.0292,41.0723,78321.0
2019-06-28 11:05:00,57.21,57.22,57.18,57.21,51125.0,41.0723,41.0795,41.0508,41.0723,51125.0
2019-06-28 11:10:00,57.21,57.23,57.19,57.23,51437.0,41.0723,41.0867,41.0579,41.0867,51437.0
2019-06-28 11:15:00,57.23,57.23,57.2,57.2,95784.0,41.0867,41.0867,41.0651,41.0651,95784.0
2019-06-28 11:20:00,57.2,57.22,57.18,57.21,66696.0,41.0651,41.0795,41.0508,41.0723,66696.0
2019-06-28 11:25:00,57.2,57.2,57.15,57.15,88556.0,41.0651,41.0651,41.0292,41.0292,88556.0
2019-06-28 11:30:00,57.16,57.19,57.1,57.13,177032.0,41.0364,41.0579,40.9933,41.0149,177032.0
2019-06-28 11:35:00,57.14,57.14,57.08,57.13,57970.0,41.022,41.022,40.979,41.0149,57970.0
2019-06-28 11:40:00,57.13,57.16,57.12,57.15,41021.0,41.0149,41.0364,41.0077,41.0292,41021.0
2019-06-28 11:45:00,57.15,57.16,57.14,57.15,27945.0,41.0292,41.0364,41.022,41.0292,27945.0
2019-06-28 11:50:00,57.15,57.16,57.14,57.15,63414.0,41.0292,41.0364,41.022,41.0292,63414.0
2019-06-28 11:55:00,57.15,57.16,57.09,57.09,104175.0,41.0292,41.0364,40.9862,40.9862,104175.0
2019-06-28 12:00:00,57.1,57.1,57.06,57.07,66783.0,40.9933,40.9933,40.9646,40.9718,66783.0
2019-06-28 12:05:00,57.08,57.1,57.06,57.1,58475.0,40.979,40.9933,40.9646,40.9933,58475.0
2019-06-28 12:10:00,57.1,57.11,57.09,57.1,69144.0,40.9933,41.0005,40.9862,40.9933,69144.0
2019-06-28 12:15:00,57.1,57.1,57.05,57.07,62598.0,40.9933,40.9933,40.9574,40.9718,62598.0
2019-06-28 12:20:00,57.07,57.16,57.06,57.16,110031.0,40.9718,41.0364,40.9646,41.0364,110031.0
2019-06-28 12:25:00,57.16,57.16,57.14,57.14,36913.0,41.0364,41.0364,41.022,41.022,36913.0
2019-06-28 12:30:00,57.14,57.16,57.14,57.16,45163.0,41.022,41.0364,41.022,41.0364,45163.0
2019-06-28 12:35:00,57.15,57.16,57.13,57.15,46940.0,41.0292,41.0364,41.0149,41.0292,46940.0
2019-06-28 12:40:00,57.15,57.16,57.12,57.15,36688.0,41.0292,41.0364,41.0077,41.0292,36688.0
2019-06-28 12:45:00,57.15,57.16,57.13,57.15,50162.0,41.0292,41.0364,41.0149,41.0292,50162.0
2019-06-28 12:50:00,57.14,57.15,57.13,57.13,32803.0,41.022,41.0292,41.0149,41.0149,32803.0
2019-06-28 12:55:00,57.14,57.15,57.12,57.13,22313.0,41.022,41.0292,41.0077,41.0149,22313.0
2019-06-28 13:00:00,57.12,57.13,57.12,57.13,52042.0,41.0077,41.0149,41.0077,41.0149,52042.0
2019-06-28 13:05:00,57.13,57.13,57.1,57.12,52389.0,41.0149,41.0149,40.9933,41.0077,52389.0
2019-06-28 13:10:00,57.12,57.12,57.07,57.08,41778.0,41.0077,41.0077,40.9718,40.979,41778.0
2019-06-28 13:15:00,57.08,57.09,57.06,57.07,36309.0,40.979,40.9862,40.9646,40.9718,36309.0
2019-06-28 13:20:00,57.07,57.09,57.06,57.08,42046.0,40.9718,40.9862,40.9646,40.979,42046.0
2019-06-28 13:25:00,57.09,57.09,57.07,57.09,40341.0,40.9862,40.9862,40.9718,40.9862,40341.0
2019-06-28 13:30:00,57.08,57.09,57.07,57.08,26716.0,40.979,40.9862,40.9718,40.979,26716.0
2019-06-28 13:35:00,57.08,57.11,57.07,57.11,134058.0,40.979,41.0005,40.9718,41.0005,134058.0
2019-06-28 13:40:00,57.11,57.11,57.05,57.07,49980.0,41.0005,41.0005,40.9574,40.9718,49980.0
2019-06-28 13:45:00,57.07,57.1,57.05,57.06,58533.0,40.9718,40.9933,40.9574,40.9646,58533.0
2019-06-28 13:50:00,57.06,57.07,57.02,57.04,56377.0,40.9646,40.9718,40.9359,40.9503,56377.0
2019-06-28 13:55:00,57.04,57.06,57.03,57.04,58812.0,40.9503,40.9646,40.9431,40.9503,58812.0
2019-06-28 14:00:00,57.04,57.07,57.03,57.07,96228.0,40.9503,40.9718,40.9431,40.9718,96228.0
2019-06-28 14:05:00,57.07,57.07,57.05,57.05,65780.0,40.9718,40.9718,40.9574,40.9574,65780.0
2019-06-28 14:10:00,57.06,57.06,57.01,57.02,68387.0,40.9646,40.9646,40.9287,40.9359,68387.0
2019-06-28 14:15:00,57.02,57.03,57.0,57.01,42155.0,40.9359,40.9431,40.9215,40.9287,42155.0
2019-06-28 14:20:00,57.01,57.02,57.0,57.01,88784.0,40.9287,40.9359,40.9215,40.9287,88784.0
2019-06-28 14:25:00,57.01,57.01,56.95,56.97,115074.0,40.9287,40.9287,40.8856,40.9,115074.0
2019-06-28 14:30:00,56.97,56.99,56.96,56.97,48893.0,40.9,40.9144,40.8928,40.9,48893.0
2019-06-28 14:35:00,56.98,56.99,56.96,56.98,47097.0,40.9072,40.9144,40.8928,40.9072,47097.0
2019-06-28 14:40:00,56.98,57.01,56.97,56.98,73870.0,40.9072,40.9287,40.9,40.9072,73870.0
2019-06-28 14:45:00,56.98,57.01,56.96,56.98,67599.0,40.9072,40.9287,40.8928,40.9072,67599.0
2019-06-28 14:50:00,56.98,56.99,56.93,56.93,97016.0,40.9072,40.9144,40.8713,40.8713,97016.0
2019-06-28 14:55:00,56.93,56.95,56.91,56.93,41666.0,40.8713,40.8856,40.8569,40.8713,41666.0
2019-06-28 15:00:00,56.92,56.95,56.91,56.93,83316.0,40.8641,40.8856,40.8569,40.8713,83316.0
2019-06-28 15:05:00,56.93,56.93,56.85,56.86,101471.0,40.8713,40.8713,40.8139,40.821,101471.0
2019-06-28 15:10:00,56.85,56.87,56.83,56.87,91935.0,40.8139,40.8282,40.7995,40.8282,91935.0
2019-06-28 15:15:00,56.87,56.9,56.85,56.89,89145.0,40.8282,40.8497,40.8139,40.8426,89145.0
2019-06-28 15:20:00,56.9,56.92,56.88,56.9,94981.0,40.8497,40.8641,40.8354,40.8497,94981.0
2019-06-28 15:25:00,56.89,56.92,56.89,56.9,76572.0,40.8426,40.8641,40.8426,40.8497,76572.0
2019-06-28 15:30:00,56.9,56.93,56.87,56.93,109404.0,40.8497,40.8713,40.8282,40.8713,109404.0
2019-06-28 15:35:00,56.93,56.95,56.9,56.95,158879.0,40.8713,40.8856,40.8497,40.8856,158879.0
2019-06-28 15:40:00,56.95,56.99,56.94,56.97,128826.0,40.8856,40.9144,40.8785,40.9,128826.0
2019-06-28 15:45:00,56.97,57.13,56.96,57.08,382886.0,40.9,41.0149,40.8928,40.979,382886.0
2019-06-28 15:50:00,57.08,57.15,57.07,57.13,386981.0,40.979,41.0292,40.9718,41.0149,386981.0
2019-06-28 15:55:00,57.13,57.26,57.11,57.13,905249.0,41.0149,41.1082,41.0005,41.0149,905249.0
2019-07-01 09:30:00,57.42,57.42,57.14,57.22,320854.0,41.2231,41.2231,41.022,41.0795,320854.0
2019-07-01 09:35:00,57.21,57.25,57.16,57.2,142265.0,41.0723,41.101,41.0364,41.0651,142265.0
2019-07-01 09:40:00,57.2,57.24,57.16,57.18,238081.0,41.0651,41.0938,41.0364,41.0508,238081.0
2019-07-01 09:45:00,57.18,57.21,57.03,57.08,195048.0,41.0508,41.0723,40.9431,40.979,195048.0
2019-07-01 09:50:00,57.07,57.1,57.03,57.08,79471.0,40.9718,40.9933,40.9431,40.979,79471.0
2019-07-01 09:55:00,57.08,57.09,57.0,57.03,190491.0,40.979,40.9862,40.9215,40.9431,190491.0
2019-07-01 10:00:00,57.03,57.08,56.8,56.81,214040.0,40.9431,40.979,40.778,40.7851,214040.0
2019-07-01 10:05:00,56.81,56.89,56.77,56.83,219988.0,40.7851,40.8426,40.7564,40.7995,219988.0
2019-07-01 10:10:00,56.83,56.95,56.83,56.92,148593.0,40.7995,40.8856,40.7995,40.8641,148593.0
2019-07-01 10:15:00,56.92,56.94,56.82,56.88,188736.0,40.8641,40.8785,40.7923,40.8354,188736.0
2019-07-01 10:20:00,56.88,56.98,56.82,56.83,284289.0,40.8354,40.9072,40.7923,40.7995,284289.0
2019-07-01 10:25:00,56.83,56.83,56.75,56.76,278657.0,40.7995,40.7995,40.7421,40.7492,278657.0
2019-07-01 10:30:00,56.76,56.8,56.75,56.76,223315.0,40.7492,40.778,40.7421,40.7492,223315.0
2019-07-01 10:35:00,56.77,56.84,56.76,56.84,156018.0,40.7564,40.8067,40.7492,40.8067,156018.0
2019-07-01 10:40:00,56.84,56.87,56.82,56.85,73437.0,40.8067,40.8282,40.7923,40.8139,73437.0
2019-07-01 10:45:00,56.85,56.86,56.8,56.83,96559.0,40.8139,40.821,40.778,40.7995,96559.0
2019-07-01 10:50:00,56.84,56.89,56.8,56.84,163282.0,40.8067,40.8426,40.778,40.8067,163282.0
2019-07-01 10:55:00,56.84,56.88,56.83,56.88,61915.0,40.8067,40.8354,40.7995,40.8354,61915.0
2019-07-01 11:00:00,56.88,56.94,56.88,56.93,93568.0,40.8354,40.8785,40.8354,40.8713,93568.0
2019-07-01 11:05:00,56.93,56.94,56.9,56.91,151977.0,40.8713,40.8785,40.8497,40.8569,151977.0
2019-07-01 11:10:00,56.91,56.92,56.9,56.91,99221.0,40.8569,40.8641,40.8497,40.8569,99221.0
2019-07-01 11:15:00,56.91,56.93,56.9,56.91,131032.0,40.8569,40.8713,40.8497,40.8569,131032.0
2019-07-01 11:20:00,56.92,56.93,56.84,56.85,159068.0,40.8641,40.8713,40.8067,40.8139,159068.0
2019-07-01 11:25:00,56.85,56.9,56.84,56.86,78603.0,40.8139,40.8497,40.8067,40.821,78603.0
2019-07-01 11:30:00,56.86,56.93,56.84,56.91,126872.0,40.821,40.8713,40.8067,40.8569,126872.0
2019-07-01 11:35:00,56.92,57.0,56.91,56.97,104594.0,40.8641,40.9215,40.8569,40.9,104594.0
2019-07-01 11:40:00,56.97,56.97,56.9,56.9,56850.0,40.9,40.9,40.8497,40.8497,56850.0
2019-07-01 11:45:00,56.91,56.91,56.87,56.89,113547.0,40.8569,40.8569,40.8282,40.8426,113547.0
2019-07-01 11:50:00,56.89,56.92,56.89,56.9,69986.0,40.8426,40.8641,40.8426,40.8497,69986.0
2019-07-01 11:55:00,56.9,56.94,56.88,56.89,55276.0,40.8497,40.8785,40.8354,40.8426,55276.0
2019-07-01 12:00:00,56.9,56.9,56.81,56.81,88504.0,40.8497,40.8497,40.7851,40.7851,88504.0
2019-07-01 12:05:00,56.82,56.84,56.79,56.8,95054.0,40.7923,40.8067,40.7708,40.778,95054.0
2019-07-01 12:10:00,56.8,56.83,56.77,56.82,125546.0,40.778,40.7995,40.7564,40.7923,125546.0
2019-07-01 12:15:00,56.82,56.83,56.77,56.78,87166.0,40.7923,40.7995,40.7564,40.7636,87166.0
2019-07-01 12:20:00,56.78,56.83,56.77,56.82,109315.0,40.7636,40.7995,40.7564,40.7923,109315.0
2019-07-01 12:25:00,56.82,56.83,56.78,56.82,62519.0,40.7923,40.7995,40.7636,40.7923,62519.0
2019-07-01 12:30:00,56.82,56.82,56.77,56.77,81828.0,40.7923,40.7923,40.7564,40.7564,81828.0
2019-07-01 12:35:00,56.77,56.78,56.76,56.77,60841.0,40.7564,40.7636,40.7492,40.7564,60841.0
2019-07-01 12:40:00,56.77,56.77,56.73,56.77,161931.0,40.7564,40.7564,40.7277,40.7564,161931.0
2019-07-01 12:45:00,56.76,56.82,56.76,56.8,75482.0,40.7492,40.7923,40.7492,40.778,75482.0
2019-07-01 12:50:00,56.8,56.84,56.79,56.8,54014.0,40.778,40.8067,40.7708,40.778,54014.0
2019-07-01 12:55:00,56.79,56.81,56.76,56.78,51564.0,40.7708,40.7851,40.7492,40.7636,51564.0
2019-07-01 13:00:00,56.77,56.79,56.76,56.77,43662.0,40.7564,40.7708,40.7492,40.7564,43662.0
2019-07-01 13:05:00,56.77,56.81,56.76,56.8,59346.0,40.7564,40.7851,40.7492,40.778,59346.0
2019-07-01 13:10:00,56.8,56.8,56.76,56.77,110681.0,40.778,40.778,40.7492,40.7564,110681.0
2019-07-01 13:15:00,56.77,56.79,56.76,56.76,60844.0,40.7564,40.7708,40.7492,40.7492,60844.0
2019-07-01 13:20:00,56.76,56.8,56.76,56.78,50166.0,40.7492,40.778,40.7492,40.7636,50166.0
2019-07-01 13:25:00,56.78,56.8,56.76,56.78,54418.0,40.7636,40.778,40.7492,40.7636,54418.0
2019-07-01 13:30:00,56.79,56.79,56.72,56.72,85632.0,40.7708,40.7708,40.7205,40.7205,85632.0
2019-07-01 13:35:00,56.73,56.73,56.71,56.72,55152.0,40.7277,40.7277,40.7133,40.7205,55152.0
2019-07-01 13:40:00,56.72,56.72,56.68,56.69,79049.0,40.7205,40.7205,40.6918,40.699,79049.0
2019-07-01 13:45:00,56.69,56.7,56.67,56.67,78588.0,40.699,40.7062,40.6846,40.6846,78588.0
2019-07-01 13:50:00,56.68,56.69,56.65,56.67,72661.0,40.6918,40.699,40.6703,40.6846,72661.0
2019-07-01 13:55:00,56.67,56.71,56.66,56.7,39372.0,40.6846,40.7133,40.6774,40.7062,39372.0
2019-07-01 14:00:00,56.69,56.7,56.68,56.69,68306.0,40.699,40.7062,40.6918,40.699,68306.0
2019-07-01 14:05:00,56.69,56.7,56.66,56.66,88105.0,40.699,40.7062,40.6774,40.6774,88105.0
2019-07-01 14:10:00,56.67,56.7,56.63,56.7,85680.0,40.6846,40.7062,40.6559,40.7062,85680.0
2019-07-01 14:15:00,56.69,56.7,56.68,56.69,62210.0,40.699,40.7062,40.6918,40.699,62210.0
2019-07-01 14:20:00,56.69,56.71,56.67,56.68,77079.0,40.699,40.7133,40.6846,40.6918,77079.0
2019-07-01 14:25:00,56.68,56.71,56.67,56.68,56008.0,40.6918,40.7133,40.6846,40.6918,56008.0
2019-07-01 14:30:00,56.68,56.71,56.67,56.7,63459.0,40.6918,40.7133,40.6846,40.7062,63459.0
2019-07-01 14:35:00,56.7,56.71,56.67,56.69,55142.0,40.7062,40.7133,40.6846,40.699,55142.0
2019-07-01 14:40:00,56.68,56.73,56.67,56.69,114074.0,40.6918,40.7277,40.6846,40.699,114074.0
2019-07-01 14:45:00,56.7,56.71,56.69,56.69,40727.0,40.7062,40.7133,40.699,40.699,40727.0
2019-07-01 14:50:00,56.7,56.7,56.69,56.7,58444.0,40.7062,40.7062,40.699,40.7062,58444.0
2019-07-01 14:55:00,56.69,56.7,56.65,56.66,85576.0,40.699,40.7062,40.6703,40.6774,85576.0
2019-07-01 15:00:00,56.66,56.67,56.64,56.65,136336.0,40.6774,40.6846,40.6631,40.6703,136336.0
2019-07-01 15:05:00,56.64,56.65,56.6,56.6,80525.0,40.6631,40.6703,40.6344,40.6344,80525.0
2019-07-01 15:10:00,56.6,56.67,56.6,56.66,169168.0,40.6344,40.6846,40.6344,40.6774,169168.0
2019-07-01 15:15:00,56.66,56.7,56.64,56.65,96126.0,40.6774,40.7062,40.6631,40.6703,96126.0
2019-07-01 15:20:00,56.64,56.67,56.64,56.65,142026.0,40.6631,40.6846,40.6631,40.6703,142026.0
2019-07-01 15:25:00,56.65,56.66,56.6,56.63,227436.0,40.6703,40.6774,40.6344,40.6559,227436.0
2019-07-01 15:30:00,56.64,56.71,56.63,56.68,113271.0,40.6631,40.7133,40.6559,40.6918,113271.0
2019-07-01 15:35:00,56.68,56.68,56.65,56.67,117023.0,40.6918,40.6918,40.6703,40.6846,117023.0
2019-07-01 15:40:00,56.67,56.7,56.66,56.66,115984.0,40.6846,40.7062,40.6774,40.6774,115984.0
2019-07-01 15:45:00,56.66,56.75,56.65,56.7,184313.0,40.6774,40.7421,40.6703,40.7062,184313.0
2019-07-01 15:50:00,56.7,56.81,56.69,56.8,304852.0,40.7062,40.7851,40.699,40.778,304852.0
2019-07-01 15:55:00,56.8,56.8,56.6,56.68,924271.0,40.778,40.778,40.6344,40.6918,924271.0
2019-07-02 09:30:00,56.88,57.27,56.81,57.15,454417.0,40.8354,41.1154,40.7851,41.0292,454417.0
2019-07-02 09:35:00,57.15,57.24,57.13,57.15,119037.0,41.0292,41.0938,41.0149,41.0292,119037.0
2019-07-02 09:40:00,57.16,57.21,56.98,56.99,269880.0,41.0364,41.0723,40.9072,40.9144,269880.0
2019-07-02 09:45:00,57.0,57.39,57.0,57.34,344287.0,40.9215,41.2015,40.9215,41.1656,344287.0
2019-07-02 09:50:00,57.35,57.4,57.31,57.34,154558.0,41.1728,41.2087,41.1441,41.1656,154558.0
2019-07-02 09:55:00,57.34,57.45,57.28,57.41,186367.0,41.1656,41.2446,41.1226,41.2159,186367.0
2019-07-02 10:00:00,57.41,57.46,57.36,57.44,119719.0,41.2159,41.2518,41.18,41.2374,119719.0
2019-07-02 10:05:00,57.43,57.48,57.41,57.44,106621.0,41.2302,41.2661,41.2159,41.2374,106621.0
2019-07-02 10:10:00,57.43,57.47,57.36,57.45,150204.0,41.2302,41.259,41.18,41.2446,150204.0
2019-07-02 10:15:00,57.45,57.55,57.44,57.51,255696.0,41.2446,41.3164,41.2374,41.2877,255696.0
2019-07-02 10:20:00,57.51,57.55,57.39,57.4,197967.0,41.2877,41.3164,41.2015,41.2087,197967.0
2019-07-02 10:25:00,57.4,57.57,57.39,57.57,418478.0,41.2087,41.3308,41.2015,41.3308,418478.0
2019-07-02 10:30:00,57.57,57.75,57.56,57.67,194301.0,41.3308,41.46,41.3236,41.4025,194301.0
2019-07-02 10:35:00,57.67,57.77,57.66,57.75,129253.0,41.4025,41.4743,41.3954,41.46,129253.0
2019-07-02 10:40:00,57.74,57.76,57.68,57.71,94258.0,41.4528,41.4672,41.4097,41.4313,94258.0
2019-07-02 10:45:00,57.71,57.84,57.7,57.84,111685.0,41.4313,41.5246,41.4241,41.5246,111685.0
2019-07-02 10:50:00,57.83,57.86,57.8,57.82,111655.0,41.5174,41.539,41.4959,41.5102,111655.0
2019-07-02 10:55:00,57.82,57.86,57.79,57.85,81452.0,41.5102,41.539,41.4887,41.5318,81452.0
2019-07-02 11:00:00,57.85,57.85,57.78,57.81,123968.0,41.5318,41.5318,41.4815,41.5031,123968.0
2019-07-02 11:05:00,57.82,57.82,57.76,57.78,81868.0,41.5102,41.5102,41.4672,41.4815,81868.0
2019-07-02 11:10:00,57.78,57.84,57.73,57.74,122402.0,41.4815,41.5246,41.4456,41.4528,122402.0
2019-07-02 11:15:00,57.74,57.8,57.7,57.8,181115.0,41.4528,41.4959,41.4241,41.4959,181115.0
2019-07-02 11:20:00,57.8,57.84,57.73,57.75,88088.0,41.4959,41.5246,41.4456,41.46,88088.0
2019-07-02 11:25:00,57.75,57.77,57.73,57.75,85159.0,41.46,41.4743,41.4456,41.46,85159.0
2019-07-02 11:30:00,57.75,57.76,57.73,57.76,60554.0,41.46,41.4672,41.4456,41.4672,60554.0
2019-07-02 11:35:00,57.76,57.83,57.75,57.79,96286.0,41.4672,41.5174,41.46,41.4887,96286.0
2019-07-02 11:40:00,57.78,57.87,57.75,57.86,86507.0,41.4815,41.5461,41.46,41.539,86507.0
2019-07-02 11:45:00,57.85,57.87,57.83,57.84,72572.0,41.5318,41.5461,41.5174,41.5246,72572.0
2019-07-02 11:50:00,57.84,57.88,57.79,57.79,86594.0,41.5246,41.5533,41.4887,41.4887,86594.0
2019-07-02 11:55:00,57.79,57.8,57.75,57.79,110964.0,41.4887,41.4959,41.46,41.4887,110964.0
2019-07-02 12:00:00,57.79,57.81,57.69,57.7,61258.0,41.4887,41.5031,41.4169,41.4241,61258.0
2019-07-02 12:05:00,57.7,57.76,57.69,57.72,58933.0,41.4241,41.4672,41.4169,41.4384,58933.0
2019-07-02 12:10:00,57.71,57.72,57.65,57.66,65756.0,41.4313,41.4384,41.3882,41.3954,65756.0
2019-07-02 12:15:00,57.66,57.72,57.64,57.71,68520.0,41.3954,41.4384,41.381,41.4313,68520.0
2019-07-02 12:20:00,57.71,57.71,57.61,57.64,60555.0,41.4313,41.4313,41.3595,41.381,60555.0
2019-07-02 12:25:00,57.63,57.63,57.52,57.55,128010.0,41.3738,41.3738,41.2949,41.3164,128010.0
2019-07-02 12:30:00,57.55,57.6,57.52,57.54,62886.0,41.3164,41.3523,41.2949,41.3092,62886.0
2019-07-02 12:35:00,57.54,57.66,57.53,57.63,133621.0,41.3092,41.3954,41.302,41.3738,133621.0
2019-07-02 12:40:00,57.64,57.78,57.63,57.76,98649.0,41.381,41.4815,41.3738,41.4672,98649.0
2019-07-02 12:45:00,57.76,57.85,57.76,57.8,99917.0,41.4672,41.5318,41.4672,41.4959,99917.0
2019-07-02 12:50:00,57.8,57.81,57.7,57.7,66006.0,41.4959,41.5031,41.4241,41.4241,66006.0
2019-07-02 12:55:00,57.7,57.78,57.69,57.76,86600.0,41.4241,41.4815,41.4169,41.4672,86600.0
2019-07-02 13:00:00,57.76,57.77,57.73,57.74,48038.0,41.4672,41.4743,41.4456,41.4528,48038.0
2019-07-02 13:05:00,57.75,57.76,57.7,57.7,70137.0,41.46,41.4672,41.4241,41.4241,70137.0
2019-07-02 13:10:00,57.7,57.71,57.63,57.63,69665.0,41.4241,41.4313,41.3738,41.3738,69665.0
2019-07-02 13:15:00,57.64,57.73,57.64,57.71,37084.0,41.381,41.4456,41.381,41.4313,37084.0
2019-07-02 13:20:00,57.71,57.74,57.7,57.71,44241.0,41.4313,41.4528,41.4241,41.4313,44241.0
2019-07-02 13:25:00,57.71,57.73,57.7,57.73,70228.0,41.4313,41.4456,41.4241,41.4456,70228.0
2019-07-02 13:30:00,57.73,57.76,57.71,57.75,46849.0,41.4456,41.4672,41.4313,41.46,46849.0
2019-07-02 13:35:00,57.76,57.77,57.74,57.76,71200.0,41.4672,41.4743,41.4528,41.4672,71200.0
2019-07-02 13:40:00,57.76,57.83,57.74,57.78,129430.0,41.4672,41.5174,41.4528,41.4815,129430.0
2019-07-02 13:45:00,57.77,57.79,57.75,57.79,36172.0,41.4743,41.4887,41.46,41.4887,36172.0
2019-07-02 13:50:00,57.79,57.82,57.77,57.79,39133.0,41.4887,41.5102,41.4743,41.4887,39133.0
2019-07-02 13:55:00,57.79,57.83,57.78,57.81,45456.0,41.4887,41.5174,41.4815,41.5031,45456.0
2019-07-02 14:00:00,57.8,57.87,57.79,57.84,88660.0,41.4959,41.5461,41.4887,41.5246,88660.0
2019-07-02 14:05:00,57.83,57.85,57.82,57.83,41676.0,41.5174,41.5318,41.5102,41.5174,41676.0
2019-07-02 14:10:00,57.83,57.85,57.8,57.84,56814.0,41.5174,41.5318,41.4959,41.5246,56814.0
2019-07-02 14:15:00,57.84,57.85,57.81,57.82,45788.0,41.5246,41.5318,41.5031,41.5102,45788.0
2019-07-02 14:20:00,57.82,57.83,57.8,57.82,52555.0,41.5102,41.5174,41.4959,41.5102,52555.0
2019-07-02 14:25:00,57.82,57.89,57.81,57.85,58959.0,41.5102,41.5605,41.5031,41.5318,58959.0
2019-07-02 14:30:00,57.84,57.92,57.84,57.9,59628.0,41.5246,41.582,41.5246,41.5677,59628.0
2019-07-02 14:35:00,57.89,57.97,57.88,57.96,60462.0,41.5605,41.6179,41.5533,41.6107,60462.0
2019-07-02 14:40:00,57.96,57.99,57.94,57.98,68912.0,41.6107,41.6323,41.5964,41.6251,68912.0
2019-07-02 14:45:00,57.98,57.99,57.96,57.98,50388.0,41.6251,41.6323,41.6107,41.6251,50388.0
2019-07-02 14:50:00,57.99,57.99,57.96,57.97,41716.0,41.6323,41.6323,41.6107,41.6179,41716.0
2019-07-02 14:55:00,57.97,58.0,57.97,57.98,95520.0,41.6179,41.6395,41.6179,41.6251,95520.0
2019-07-02 15:00:00,57.98,58.06,57.98,58.05,95679.0,41.6251,41.6825,41.6251,41.6754,95679.0
2019-07-02 15:05:00,58.05,58.08,58.04,58.08,79502.0,41.6754,41.6969,41.6682,41.6969,79502.0
2019-07-02 15:10:00,58.08,58.1,57.99,58.01,126641.0,41.6969,41.7113,41.6323,41.6466,126641.0
2019-07-02 15:15:00,58.02,58.05,58.01,58.03,56427.0,41.6538,41.6754,41.6466,41.661,56427.0
2019-07-02 15:20:00,58.03,58.1,58.03,58.09,198805.0,41.661,41.7113,41.661,41.7041,198805.0
2019-07-02 15:25:00,58.09,58.15,58.08,58.15,136023.0,41.7041,41.7471,41.6969,41.7471,136023.0
2019-07-02 15:30:00,58.14,58.15,58.09,58.14,151666.0,41.74,41.7471,41.7041,41.74,151666.0
2019-07-02 15:35:00,58.13,58.15,58.1,58.12,163207.0,41.7328,41.7471,41.7113,41.7256,163207.0
2019-07-02 15:40:00,58.12,58.15,58.07,58.08,146436.0,41.7256,41.7471,41.6897,41.6969,146436.0
2019-07-02 15:45:00,58.08,58.11,57.92,57.95,292879.0,41.6969,41.7184,41.582,41.6036,292879.0
2019-07-02 15:50:00,57.95,57.96,57.9,57.95,619885.0,41.6036,41.6107,41.5677,41.6036,619885.0
2019-07-02 15:55:00,57.95,58.14,57.9,58.14,1324853.0,41.6036,41.74,41.5677,41.74,1324853.0
2019-07-03 09:30:00,58.12,58.25,58.09,58.14,276210.0,41.7256,41.8189,41.7041,41.74,276210.0
2019-07-03 09:35:00,58.13,58.15,58.01,58.06,109521.0,41.7328,41.7471,41.6466,41.6825,109521.0
2019-07-03 09:40:00,58.06,58.12,58.01,58.11,90374.0,41.6825,41.7256,41.6466,41.7184,90374.0
2019-07-03 09:45:00,58.11,58.18,58.07,58.08,138326.0,41.7184,41.7687,41.6897,41.6969,138326.0
2019-07-03 09:50:00,58.07,58.12,58.01,58.08,114086.0,41.6897,41.7256,41.6466,41.6969,114086.0
2019-07-03 09:55:00,58.09,58.1,57.99,57.99,84951.0,41.7041,41.7113,41.6323,41.6323,84951.0
2019-07-03 10:00:00,57.99,58.01,57.94,57.99,163655.0,41.6323,41.6466,41.5964,41.6323,163655.0
2019-07-03 10:05:00,58.0,58.15,57.97,58.08,106737.0,41.6395,41.7471,41.6179,41.6969,106737.0
2019-07-03 10:10:00,58.07,58.08,57.91,57.95,130686.0,41.6897,41.6969,41.5748,41.6036,130686.0
2019-07-03 10:15:00,57.95,57.97,57.86,57.87,102979.0,41.6036,41.6179,41.539,41.5461,102979.0
2019-07-03 10:20:00,57.87,57.97,57.86,57.93,142689.0,41.5461,41.6179,41.539,41.5892,142689.0
2019-07-03 10:25:00,57.93,57.93,57.84,57.89,107915.0,41.5892,41.5892,41.5246,41.5605,107915.0
2019-07-03 10:30:00,57.89,58.01,57.87,57.97,183743.0,41.5605,41.6466,41.5461,41.6179,183743.0
2019-07-03 10:35:00,57.96,58.03,57.94,57.99,112828.0,41.6107,41.661,41.5964,41.6323,112828.0
2019-07-03 10:40:00,57.99,58.0,57.95,57.98,93588.0,41.6323,41.6395,41.6036,41.6251,93588.0
2019-07-03 10:45:00,57.98,58.0,57.94,57.95,72161.0,41.6251,41.6395,41.5964,41.6036,72161.0
2019-07-03 10:50:00,57.95,57.97,57.89,57.9,141515.0,41.6036,41.6179,41.5605,41.5677,141515.0
2019-07-03 10:55:00,57.9,57.9,57.83,57.84,107046.0,41.5677,41.5677,41.5174,41.5246,107046.0
2019-07-03 11:00:00,57.85,57.85,57.8,57.8,105441.0,41.5318,41.5318,41.4959,41.4959,105441.0
2019-07-03 11:05:00,57.8,57.81,57.68,57.74,330920.0,41.4959,41.5031,41.4097,41.4528,330920.0
2019-07-03 11:10:00,57.75,57.83,57.73,57.77,197413.0,41.46,41.5174,41.4456,41.4743,197413.0
2019-07-03 11:15:00,57.78,57.8,57.77,57.78,97712.0,41.4815,41.4959,41.4743,41.4815,97712.0
2019-07-03 11:20:00,57.79,57.79,57.71,57.76,133045.0,41.4887,41.4887,41.4313,41.4672,133045.0
2019-07-03 11:25:00,57.76,57.8,57.69,57.7,118127.0,41.4672,41.4959,41.4169,41.4241,118127.0
2019-07-03 11:30:00,57.7,57.8,57.68,57.75,220286.0,41.4241,41.4959,41.4097,41.46,220286.0
2019-07-03 11:35:00,57.74,57.78,57.7,57.77,369991.0,41.4528,41.4815,41.4241,41.4743,369991.0
2019-07-03 11:40:00,57.77,57.78,57.66,57.67,138943.0,41.4743,41.4815,41.3954,41.4025,138943.0
2019-07-03 11:45:00,57.67,57.8,57.67,57.73,95047.0,41.4025,41.4959,41.4025,41.4456,95047.0
2019-07-03 11:50:00,57.73,57.75,57.69,57.71,71473.0,41.4456,41.46,41.4169,41.4313,71473.0
2019-07-03 11:55:00,57.72,57.78,57.69,57.77,141808.0,41.4384,41.4815,41.4169,41.4743,141808.0
2019-07-03 12:00:00,57.78,57.79,57.74,57.79,118221.0,41.4815,41.4887,41.4528,41.4887,118221.0
2019-07-03 12:05:00,57.78,57.88,57.75,57.87,144599.0,41.4815,41.5533,41.46,41.5461,144599.0
2019-07-03 12:10:00,57.87,57.94,57.86,57.92,87374.0,41.5461,41.5964,41.539,41.582,87374.0
2019-07-03 12:15:00,57.92,57.97,57.9,57.94,102858.0,41.582,41.6179,41.5677,41.5964,102858.0
2019-07-03 12:20:00,57.94,58.0,57.9,57.98,123651.0,41.5964,41.6395,41.5677,41.6251,123651.0
2019-07-03 12:25:00,57.98,58.14,57.98,58.0,236621.0,41.6251,41.74,41.6251,41.6395,236621.0
2019-07-03 12:30:00,58.0,58.06,58.0,58.03,118304.0,41.6395,41.6825,41.6395,41.661,118304.0
2019-07-03 12:35:00,58.03,58.04,57.96,57.99,143998.0,41.661,41.6682,41.6107,41.6323,143998.0
2019-07-03 12:40:00,57.98,58.01,57.92,57.94,97216.0,41.6251,41.6466,41.582,41.5964,97216.0
2019-07-03 12:45:00,57.94,58.02,57.91,58.01,122391.0,41.5964,41.6538,41.5748,41.6466,122391.0
2019-07-03 12:50:00,58.0,58.06,57.95,57.99,216464.0,41.6395,41.6825,41.6036,41.6323,216464.0
2019-07-03 12:55:00,58.0,58.14,58.0,58.12,429454.0,41.6395,41.74,41.6395,41.7256,429454.0
2019-07-05 09:30:00,58.08,58.08,57.77,57.87,296766.0,41.6969,41.6969,41.4743,41.5461,296766.0
2019-07-05 09:35:00,57.85,57.9,57.81,57.88,76036.0,41.5318,41.5677,41.5031,41.5533,76036.0
2019-07-05 09:40:00,57.89,57.95,57.89,57.9,114703.0,41.5605,41.6036,41.5605,41.5677,114703.0
2019-07-05 09:45:00,57.9,57.94,57.87,57.91,54825.0,41.5677,41.5964,41.5461,41.5748,54825.0
2019-07-05 09:50:00,57.91,58.01,57.91,58.01,95731.0,41.5748,41.6466,41.5748,41.6466,95731.0
2019-07-05 09:55:00,58.01,58.03,57.96,57.99,56305.0,41.6466,41.661,41.6107,41.6323,56305.0
2019-07-05 10:00:00,57.99,58.01,57.93,58.01,58015.0,41.6323,41.6466,41.5892,41.6466,58015.0
2019-07-05 10:05:00,58.01,58.11,57.99,58.11,45931.0,41.6466,41.7184,41.6323,41.7184,45931.0
2019-07-05 10:10:00,58.1,58.11,58.07,58.1,48416.0,41.7113,41.7184,41.6897,41.7113,48416.0
2019-07-05 10:15:00,58.1,58.13,58.07,58.12,51227.0,41.7113,41.7328,41.6897,41.7256,51227.0
2019-07-05 10:20:00,58.12,58.23,58.11,58.21,71993.0,41.7256,41.8046,41.7184,41.7902,71993.0
2019-07-05 10:25:00,58.21,58.27,58.18,58.2,68259.0,41.7902,41.8333,41.7687,41.783,68259.0
2019-07-05 10:30:00,58.21,58.23,58.17,58.23,48187.0,41.7902,41.8046,41.7615,41.8046,48187.0
2019-07-05 10:35:00,58.23,58.29,58.22,58.28,61751.0,41.8046,41.8477,41.7974,41.8405,61751.0
2019-07-05 10:40:00,58.27,58.3,58.25,58.27,34927.0,41.8333,41.8548,41.8189,41.8333,34927.0
2019-07-05 10:45:00,58.27,58.28,58.25,58.27,54227.0,41.8333,41.8405,41.8189,41.8333,54227.0
2019-07-05 10:50:00,58.27,58.3,58.26,58.3,39631.0,41.8333,41.8548,41.8261,41.8548,39631.0
2019-07-05 10:55:00,58.29,58.36,58.28,58.35,67960.0,41.8477,41.8979,41.8405,41.8907,67960.0
2019-07-05 11:00:00,58.36,58.4,58.35,58.39,67992.0,41.8979,41.9266,41.8907,41.9195,67992.0
2019-07-05 11:05:00,58.4,58.4,58.34,58.37,111359.0,41.9266,41.9266,41.8836,41.9051,111359.0
2019-07-05 11:10:00,58.38,58.48,58.38,58.47,50685.0,41.9123,41.9841,41.9123,41.9769,50685.0
2019-07-05 11:15:00,58.48,58.48,58.44,58.47,65332.0,41.9841,41.9841,41.9553,41.9769,65332.0
2019-07-05 11:20:00,58.46,58.47,58.4,58.41,66674.0,41.9697,41.9769,41.9266,41.9338,66674.0
2019-07-05 11:25:00,58.41,58.45,58.4,58.43,34880.0,41.9338,41.9625,41.9266,41.9482,34880.0
2019-07-05 11:30:00,58.43,58.43,58.36,58.39,63415.0,41.9482,41.9482,41.8979,41.9195,63415.0
2019-07-05 11:35:00,58.38,58.39,58.35,58.39,32920.0,41.9123,41.9195,41.8907,41.9195,32920.0
2019-07-05 11:40:00,58.38,58.39,58.35,58.37,29660.0,41.9123,41.9195,41.8907,41.9051,29660.0
2019-07-05 11:45:00,58.37,58.37,58.32,58.36,52594.0,41.9051,41.9051,41.8692,41.8979,52594.0
2019-07-05 11:50:00,58.36,58.42,58.34,58.37,51617.0,41.8979,41.941,41.8836,41.9051,51617.0
2019-07-05 11:55:00,58.37,58.4,58.36,58.4,31889.0,41.9051,41.9266,41.8979,41.9266,31889.0
2019-07-05 12:00:00,58.39,58.42,58.38,58.41,27555.0,41.9195,41.941,41.9123,41.9338,27555.0
2019-07-05 12:05:00,58.4,58.44,58.38,58.44,26280.0,41.9266,41.9553,41.9123,41.9553,26280.0
2019-07-05 12:10:00,58.44,58.47,58.41,58.46,40228.0,41.9553,41.9769,41.9338,41.9697,40228.0
2019-07-05 12:15:00,58.47,58.49,58.46,58.49,46707.0,41.9769,41.9912,41.9697,41.9912,46707.0
2019-07-05 12:20:00,58.49,58.51,58.48,58.51,48655.0,41.9912,42.0056,41.9841,42.0056,48655.0
2019-07-05 12:25:00,58.51,58.51,58.43,58.46,33440.0,42.0056,42.0056,41.9482,41.9697,33440.0
2019-07-05 12:30:00,58.46,58.47,58.45,58.47,16606.0,41.9697,41.9769,41.9625,41.9769,16606.0
2019-07-05 12:35:00,58.47,58.52,58.46,58.51,27621.0,41.9769,42.0128,41.9697,42.0056,27621.0
2019-07-05 12:40:00,58.51,58.51,58.46,58.48,42639.0,42.0056,42.0056,41.9697,41.9841,42639.0
2019-07-05 12:45:00,58.49,58.5,58.47,58.48,22006.0,41.9912,41.9984,41.9769,41.9841,22006.0
2019-07-05 12:50:00,58.49,58.5,58.47,58.48,30266.0,41.9912,41.9984,41.9769,41.9841,30266.0
2019-07-05 12:55:00,58.5,58.5,58.43,58.45,32627.0,41.9984,41.9984,41.9482,41.9625,32627.0
2019-07-05 13:00:00,58.45,58.45,58.38,58.4,54036.0,41.9625,41.9625,41.9123,41.9266,54036.0
2019-07-05 13:05:00,58.4,58.4,58.36,58.37,32827.0,41.9266,41.9266,41.8979,41.9051,32827.0
2019-07-05 13:10:00,58.37,58.37,58.32,58.34,27461.0,41.9051,41.9051,41.8692,41.8836,27461.0
2019-07-05 13:15:00,58.34,58.35,58.29,58.3,90949.0,41.8836,41.8907,41.8477,41.8548,90949.0
2019-07-05 13:20:00,58.3,58.33,58.27,58.3,56569.0,41.8548,41.8764,41.8333,41.8548,56569.0
2019-07-05 13:25:00,58.3,58.34,58.29,58.33,28570.0,41.8548,41.8836,41.8477,41.8764,28570.0
2019-07-05 13:30:00,58.33,58.33,58.29,58.3,19798.0,41.8764,41.8764,41.8477,41.8548,19798.0
2019-07-05 13:35:00,58.3,58.33,58.3,58.32,27810.0,41.8548,41.8764,41.8548,41.8692,27810.0
2019-07-05 13:40:00,58.32,58.39,58.32,58.39,38275.0,41.8692,41.9195,41.8692,41.9195,38275.0
2019-07-05 13:45:00,58.38,58.4,58.35,58.4,38347.0,41.9123,41.9266,41.8907,41.9266,38347.0
2019-07-05 13:50:00,58.4,58.42,58.38,58.38,30794.0,41.9266,41.941,41.9123,41.9123,30794.0
2019-07-05 13:55:00,58.39,58.39,58.36,58.38,32100.0,41.9195,41.9195,41.8979,41.9123,32100.0
2019-07-05 14:00:00,58.39,58.43,58.38,58.43,35106.0,41.9195,41.9482,41.9123,41.9482,35106.0
2019-07-05 14:05:00,58.43,58.43,58.4,58.41,27340.0,41.9482,41.9482,41.9266,41.9338,27340.0
2019-07-05 14:10:00,58.41,58.44,58.38,58.38,33597.0,41.9338,41.9553,41.9123,41.9123,33597.0
2019-07-05 14:15:00,58.38,58.39,58.34,58.36,79926.0,41.9123,41.9195,41.8836,41.8979,79926.0
2019-07-05 14:20:00,58.35,58.36,58.33,58.34,58325.0,41.8907,41.8979,41.8764,41.8836,58325.0
2019-07-05 14:25:00,58.34,58.35,58.33,58.34,49333.0,41.8836,41.8907,41.8764,41.8836,49333.0
2019-07-05 14:30:00,58.35,58.37,58.34,58.35,85211.0,41.8907,41.9051,41.8836,41.8907,85211.0
2019-07-05 14:35:00,58.36,58.41,58.34,58.39,134117.0,41.8979,41.9338,41.8836,41.9195,134117.0
2019-07-05 14:40:00,58.39,58.39,58.34,58.34,38796.0,41.9195,41.9195,41.8836,41.8836,38796.0
2019-07-05 14:45:00,58.34,58.35,58.31,58.33,33946.0,41.8836,41.8907,41.862,41.8764,33946.0
2019-07-05 14:50:00,58.33,58.39,58.32,58.38,24170.0,41.8764,41.9195,41.8692,41.9123,24170.0
2019-07-05 14:55:00,58.39,58.41,58.33,58.35,48319.0,41.9195,41.9338,41.8764,41.8907,48319.0
2019-07-05 15:00:00,58.35,58.37,58.33,58.36,47808.0,41.8907,41.9051,41.8764,41.8979,47808.0
2019-07-05 15:05:00,58.36,58.4,58.34,58.39,59023.0,41.8979,41.9266,41.8836,41.9195,59023.0
2019-07-05 15:10:00,58.39,58.4,58.33,58.34,37939.0,41.9195,41.9266,41.8764,41.8836,37939.0
2019-07-05 15:15:00,58.34,58.34,58.3,58.32,39732.0,41.8836,41.8836,41.8548,41.8692,39732.0
2019-07-05 15:20:00,58.32,58.36,58.32,58.34,47235.0,41.8692,41.8979,41.8692,41.8836,47235.0
2019-07-05 15:25:00,58.33,58.35,58.31,58.35,36517.0,41.8764,41.8907,41.862,41.8907,36517.0
2019-07-05 15:30:00,58.35,58.37,58.31,58.32,51008.0,41.8907,41.9051,41.862,41.8692,51008.0
2019-07-05 15:35:00,58.33,58.33,58.25,58.26,54600.0,41.8764,41.8764,41.8189,41.8261,54600.0
2019-07-05 15:40:00,58.26,58.26,58.18,58.19,124469.0,41.8261,41.8261,41.7687,41.7759,124469.0
2019-07-05 15:45:00,58.19,58.21,58.13,58.15,212586.0,41.7759,41.7902,41.7328,41.7471,212586.0
2019-07-05 15:50:00,58.15,58.2,58.13,58.18,310186.0,41.7471,41.783,41.7328,41.7687,310186.0
2019-07-05 15:55:00,58.17,58.32,58.15,58.31,465174.0,41.7615,41.8692,41.7471,41.862,465174.0
2019-07-08 09:30:00,57.96,58.21,57.82,58.16,487291.0,41.6107,41.7902,41.5102,41.7543,487291.0
2019-07-08 09:35:00,58.17,58.3,58.16,58.27,229812.0,41.7615,41.8548,41.7543,41.8333,229812.0
2019-07-08 09:40:00,58.27,58.29,58.0,58.07,198802.0,41.8333,41.8477,41.6395,41.6897,198802.0
2019-07-08 09:45:00,58.07,58.2,58.05,58.2,138790.0,41.6897,41.783,41.6754,41.783,138790.0
2019-07-08 09:50:00,58.2,58.23,58.09,58.18,223959.0,41.783,41.8046,41.7041,41.7687,223959.0
2019-07-08 09:55:00,58.17,58.29,58.17,58.2,123642.0,41.7615,41.8477,41.7615,41.783,123642.0
2019-07-08 10:00:00,58.2,58.29,58.18,58.27,129912.0,41.783,41.8477,41.7687,41.8333,129912.0
2019-07-08 10:05:00,58.27,58.28,58.18,58.2,156384.0,41.8333,41.8405,41.7687,41.783,156384.0
2019-07-08 10:10:00,58.2,58.26,58.18,58.21,132620.0,41.783,41.8261,41.7687,41.7902,132620.0
2019-07-08 10:15:00,58.22,58.23,58.13,58.15,81551.0,41.7974,41.8046,41.7328,41.7471,81551.0
2019-07-08 10:20:00,58.16,58.16,58.12,58.13,69117.0,41.7543,41.7543,41.7256,41.7328,69117.0
2019-07-08 10:25:00,58.12,58.14,57.99,58.0,302873.0,41.7256,41.74,41.6323,41.6395,302873.0
2019-07-08 10:30:00,57.99,58.1,57.99,58.1,115973.0,41.6323,41.7113,41.6323,41.7113,115973.0
2019-07-08 10:35:00,58.09,58.1,58.06,58.06,96209.0,41.7041,41.7113,41.6825,41.6825,96209.0
2019-07-08 10:40:00,58.06,58.11,58.03,58.04,106854.0,41.6825,41.7184,41.661,41.6682,106854.0
2019-07-08 10:45:00,58.04,58.07,58.03,58.07,74689.0,41.6682,41.6897,41.661,41.6897,74689.0
2019-07-08 10:50:00,58.06,58.1,58.03,58.07,133485.0,41.6825,41.7113,41.661,41.6897,133485.0
2019-07-08 10:55:00,58.07,58.12,58.05,58.1,66996.0,41.6897,41.7256,41.6754,41.7113,66996.0
2019-07-08 11:00:00,58.1,58.11,58.05,58.09,59921.0,41.7113,41.7184,41.6754,41.7041,59921.0
2019-07-08 11:05:00,58.09,58.09,58.05,58.07,75786.0,41.7041,41.7041,41.6754,41.6897,75786.0
2019-07-08 11:10:00,58.07,58.09,58.06,58.07,56959.0,41.6897,41.7041,41.6825,41.6897,56959.0
2019-07-08 11:15:00,58.06,58.06,58.03,58.05,62009.0,41.6825,41.6825,41.661,41.6754,62009.0
2019-07-08 11:20:00,58.04,58.1,58.04,58.09,49144.0,41.6682,41.7113,41.6682,41.7041,49144.0
2019-07-08 11:25:00,58.09,58.09,58.05,58.09,63263.0,41.7041,41.7041,41.6754,41.7041,63263.0
2019-07-08 11:30:00,58.09,58.09,58.01,58.04,67292.0,41.7041,41.7041,41.6466,41.6682,67292.0
2019-07-08 11:35:00,58.04,58.07,58.0,58.07,46501.0,41.6682,41.6897,41.6395,41.6897,46501.0
2019-07-08 11:40:00,58.07,58.08,58.02,58.04,89965.0,41.6897,41.6969,41.6538,41.6682,89965.0
2019-07-08 11:45:00,58.04,58.07,58.01,58.05,53036.0,41.6682,41.6897,41.6466,41.6754,53036.0
2019-07-08 11:50:00,58.06,58.09,58.04,58.05,50896.0,41.6825,41.7041,41.6682,41.6754,50896.0
2019-07-08 11:55:00,58.05,58.09,58.04,58.05,56522.0,41.6754,41.7041,41.6682,41.6754,56522.0
2019-07-08 12:00:00,58.04,58.08,58.01,58.03,123924.0,41.6682,41.6969,41.6466,41.661,123924.0
2019-07-08 12:05:00,58.02,58.04,58.01,58.04,56688.0,41.6538,41.6682,41.6466,41.6682,56688.0
2019-07-08 12:10:00,58.04,58.06,58.01,58.02,55225.0,41.6682,41.6825,41.6466,41.6538,55225.0
2019-07-08 12:15:00,58.03,58.04,58.01,58.03,39845.0,41.661,41.6682,41.6466,41.661,39845.0
2019-07-08 12:20:00,58.03,58.04,58.0,58.02,96803.0,41.661,41.6682,41.6395,41.6538,96803.0
2019-07-08 12:25:00,58.02,58.11,58.02,58.09,105940.0,41.6538,41.7184,41.6538,41.7041,105940.0
2019-07-08 12:30:00,58.09,58.11,58.06,58.1,81922.0,41.7041,41.7184,41.6825,41.7113,81922.0
2019-07-08 12:35:00,58.1,58.19,58.09,58.18,56811.0,41.7113,41.7759,41.7041,41.7687,56811.0
2019-07-08 12:40:00,58.18,58.18,58.09,58.09,104189.0,41.7687,41.7687,41.7041,41.7041,104189.0
2019-07-08 12:45:00,58.09,58.09,57.98,58.01,191413.0,41.7041,41.7041,41.6251,41.6466,191413.0
2019-07-08 12:50:00,58.0,58.01,57.94,57.98,68839.0,41.6395,41.6466,41.5964,41.6251,68839.0
2019-07-08 12:55:00,57.98,57.99,57.94,57.96,73739.0,41.6251,41.6323,41.5964,41.6107,73739.0
2019-07-08 13:00:00,57.95,57.97,57.92,57.95,111240.0,41.6036,41.6179,41.582,41.6036,111240.0
2019-07-08 13:05:00,57.94,57.95,57.92,57.93,51914.0,41.5964,41.6036,41.582,41.5892,51914.0
2019-07-08 13:10:00,57.93,57.96,57.93,57.94,75827.0,41.5892,41.6107,41.5892,41.5964,75827.0
2019-07-08 13:15:00,57.94,57.97,57.91,57.96,51227.0,41.5964,41.6179,41.5748,41.6107,51227.0
2019-07-08 13:20:00,57.97,57.97,57.92,57.92,77732.0,41.6179,41.6179,41.582,41.582,77732.0
2019-07-08 13:25:00,57.93,57.96,57.91,57.95,46282.0,41.5892,41.6107,41.5748,41.6036,46282.0
2019-07-08 13:30:00,57.95,57.98,57.93,57.95,58526.0,41.6036,41.6251,41.5892,41.6036,58526.0
2019-07-08 13:35:00,57.95,57.99,57.94,57.98,54224.0,41.6036,41.6323,41.5964,41.6251,54224.0
2019-07-08 13:40:00,57.99,57.99,57.94,57.98,55595.0,41.6323,41.6323,41.5964,41.6251,55595.0
2019-07-08 13:45:00,57.98,57.99,57.95,57.96,52165.0,41.6251,41.6323,41.6036,41.6107,52165.0
2019-07-08 13:50:00,57.97,57.98,57.96,57.97,80087.0,41.6179,41.6251,41.6107,41.6179,80087.0
2019-07-08 13:55:00,57.97,57.98,57.96,57.96,88311.0,41.6179,41.6251,41.6107,41.6107,88311.0
2019-07-08 14:00:00,57.96,57.99,57.92,57.93,102696.0,41.6107,41.6323,41.582,41.5892,102696.0
2019-07-08 14:05:00,57.92,57.98,57.91,57.96,71330.0,41.582,41.6251,41.5748,41.6107,71330.0
2019-07-08 14:10:00,57.97,57.97,57.91,57.92,54237.0,41.6179,41.6179,41.5748,41.582,54237.0
2019-07-08 14:15:00,57.92,57.92,57.86,57.91,140192.0,41.582,41.582,41.539,41.5748,140192.0
2019-07-08 14:20:00,57.9,57.92,57.86,57.87,82731.0,41.5677,41.582,41.539,41.5461,82731.0
2019-07-08 14:25:00,57.87,57.91,57.85,57.88,84993.0,41.5461,41.5748,41.5318,41.5533,84993.0
2019-07-08 14:30:00,57.88,57.92,57.86,57.88,157762.0,41.5533,41.582,41.539,41.5533,157762.0
2019-07-08 14:35:00,57.89,57.93,57.87,57.92,104086.0,41.5605,41.5892,41.5461,41.582,104086.0
2019-07-08 14:40:00,57.93,57.93,57.88,57.92,98627.0,41.5892,41.5892,41.5533,41.582,98627.0
2019-07-08 14:45:00,57.92,57.95,57.9,57.92,80654.0,41.582,41.6036,41.5677,41.582,80654.0
2019-07-08 14:50:00,57.91,57.91,57.86,57.87,146783.0,41.5748,41.5748,41.539,41.5461,146783.0
2019-07-08 14:55:00,57.86,57.87,57.85,57.86,67556.0,41.539,41.5461,41.5318,41.539,67556.0
2019-07-08 15:00:00,57.86,57.88,57.84,57.85,124581.0,41.539,41.5533,41.5246,41.5318,124581.0
2019-07-08 15:05:00,57.85,57.89,57.84,57.88,173430.0,41.5318,41.5605,41.5246,41.5533,173430.0
2019-07-08 15:10:00,57.88,57.89,57.81,57.86,252404.0,41.5533,41.5605,41.5031,41.539,252404.0
2019-07-08 15:15:00,57.86,57.91,57.86,57.91,80465.0,41.539,41.5748,41.539,41.5748,80465.0
2019-07-08 15:20:00,57.9,57.96,57.89,57.94,93754.0,41.5677,41.6107,41.5605,41.5964,93754.0
2019-07-08 15:25:00,57.94,57.99,57.92,57.97,95816.0,41.5964,41.6323,41.582,41.6179,95816.0
2019-07-08 15:30:00,57.97,58.08,57.97,57.99,176460.0,41.6179,41.6969,41.6179,41.6323,176460.0
2019-07-08 15:35:00,57.98,58.01,57.96,57.97,186544.0,41.6251,41.6466,41.6107,41.6179,186544.0
2019-07-08 15:40:00,57.97,57.98,57.9,57.94,229335.0,41.6179,41.6251,41.5677,41.5964,229335.0
2019-07-08 15:45:00,57.94,57.99,57.93,57.97,208923.0,41.5964,41.6323,41.5892,41.6179,208923.0
2019-07-08 15:50:00,57.97,58.0,57.93,57.99,355339.0,41.6179,41.6395,41.5892,41.6323,355339.0
2019-07-08 15:55:00,57.99,58.0,57.88,57.9,747092.0,41.6323,41.6395,41.5533,41.5677,747092.0
2019-07-09 09:30:00,56.95,56.99,56.61,56.76,635746.0,41.3223,41.3514,41.0756,41.1845,635746.0
2019-07-09 09:35:00,56.77,56.79,56.71,56.72,260235.0,41.1917,41.2062,41.1482,41.1554,260235.0
2019-07-09 09:40:00,56.73,56.9,56.69,56.9,269104.0,41.1627,41.2861,41.1337,41.2861,269104.0
2019-07-09 09:45:00,56.9,56.9,56.7,56.76,211138.0,41.2861,41.2861,41.1409,41.1845,211138.0
2019-07-09 09:50:00,56.75,56.8,56.71,56.76,255329.0,41.1772,41.2135,41.1482,41.1845,255329.0
2019-07-09 09:55:00,56.76,56.78,56.7,56.73,149020.0,41.1845,41.199,41.1409,41.1627,149020.0
2019-07-09 10:00:00,56.73,56.78,56.73,56.76,144955.0,41.1627,41.199,41.1627,41.1845,144955.0
2019-07-09 10:05:00,56.76,56.77,56.72,56.75,138559.0,41.1845,41.1917,41.1554,41.1772,138559.0
2019-07-09 10:10:00,56.75,56.77,56.68,56.68,179812.0,41.1772,41.1917,41.1264,41.1264,179812.0
2019-07-09 10:15:00,56.69,56.77,56.67,56.68,191079.0,41.1337,41.1917,41.1192,41.1264,191079.0
2019-07-09 10:20:00,56.68,56.77,56.67,56.76,130490.0,41.1264,41.1917,41.1192,41.1845,130490.0
2019-07-09 10:25:00,56.75,56.77,56.7,56.73,171716.0,41.1772,41.1917,41.1409,41.1627,171716.0
2019-07-09 10:30:00,56.74,56.83,56.73,56.82,183669.0,41.17,41.2353,41.1627,41.228,183669.0
2019-07-09 10:35:00,56.82,56.83,56.68,56.7,179002.0,41.228,41.2353,41.1264,41.1409,179002.0
2019-07-09 10:40:00,56.7,56.79,56.7,56.77,134225.0,41.1409,41.2062,41.1409,41.1917,134225.0
2019-07-09 10:45:00,56.77,56.83,56.74,56.8,156005.0,41.1917,41.2353,41.17,41.2135,156005.0
2019-07-09 10:50:00,56.8,56.81,56.77,56.78,84892.0,41.2135,41.2207,41.1917,41.199,84892.0
2019-07-09 10:55:00,56.78,56.83,56.74,56.8,135135.0,41.199,41.2353,41.17,41.2135,135135.0
2019-07-09 11:00:00,56.79,56.93,56.77,56.93,164213.0,41.2062,41.3078,41.1917,41.3078,164213.0
2019-07-09 11:05:00,56.92,56.99,56.86,56.86,618386.0,41.3006,41.3514,41.257,41.257,618386.0
2019-07-09 11:10:00,56.86,56.9,56.83,56.84,190166.0,41.257,41.2861,41.2353,41.2425,190166.0
2019-07-09 11:15:00,56.84,56.89,56.82,56.87,122803.0,41.2425,41.2788,41.228,41.2643,122803.0
2019-07-09 11:20:00,56.87,56.91,56.82,56.85,115541.0,41.2643,41.2933,41.228,41.2498,115541.0
2019-07-09 11:25:00,56.85,56.87,56.83,56.83,100776.0,41.2498,41.2643,41.2353,41.2353,100776.0
2019-07-09 11:30:00,56.82,56.88,56.81,56.81,96898.0,41.228,41.2715,41.2207,41.2207,96898.0
2019-07-09 11:35:00,56.82,56.83,56.73,56.74,72882.0,41.228,41.2353,41.1627,41.17,72882.0
2019-07-09 11:40:00,56.73,56.74,56.65,56.65,107318.0,41.1627,41.17,41.1047,41.1047,107318.0
2019-07-09 11:45:00,56.66,56.66,56.6,56.62,84177.0,41.1119,41.1119,41.0684,41.0829,84177.0
2019-07-09 11:50:00,56.62,56.66,56.6,56.61,130170.0,41.0829,41.1119,41.0684,41.0756,130170.0
2019-07-09 11:55:00,56.61,56.66,56.58,56.58,121592.0,41.0756,41.1119,41.0539,41.0539,121592.0
2019-07-09 12:00:00,56.58,56.62,56.57,56.59,91912.0,41.0539,41.0829,41.0466,41.0611,91912.0
2019-07-09 12:05:00,56.59,56.6,56.56,56.57,107141.0,41.0611,41.0684,41.0394,41.0466,107141.0
2019-07-09 12:10:00,56.57,56.58,56.49,56.51,277680.0,41.0466,41.0539,40.9886,41.0031,277680.0
2019-07-09 12:15:00,56.51,56.52,56.49,56.52,107309.0,41.0031,41.0103,40.9886,41.0103,107309.0
2019-07-09 12:20:00,56.52,56.53,56.5,56.51,90697.0,41.0103,41.0176,40.9958,41.0031,90697.0
2019-07-09 12:25:00,56.51,56.52,56.47,56.51,101929.0,41.0031,41.0103,40.974,41.0031,101929.0
2019-07-09 12:30:00,56.52,56.54,56.5,56.52,79125.0,41.0103,41.0248,40.9958,41.0103,79125.0
2019-07-09 12:35:00,56.52,56.53,56.49,56.5,92041.0,41.0103,41.0176,40.9886,40.9958,92041.0
2019-07-09 12:40:00,56.5,56.51,56.45,56.46,132037.0,40.9958,41.0031,40.9595,40.9668,132037.0
2019-07-09 12:45:00,56.46,56.46,56.41,56.46,130878.0,40.9668,40.9668,40.9305,40.9668,130878.0
2019-07-09 12:50:00,56.46,56.48,56.44,56.46,98983.0,40.9668,40.9813,40.9523,40.9668,98983.0
2019-07-09 12:55:00,56.46,56.47,56.44,56.46,64193.0,40.9668,40.974,40.9523,40.9668,64193.0
2019-07-09 13:00:00,56.46,56.49,56.45,56.49,125026.0,40.9668,40.9886,40.9595,40.9886,125026.0
2019-07-09 13:05:00,56.49,56.51,56.46,56.51,137649.0,40.9886,41.0031,40.9668,41.0031,137649.0
2019-07-09 13:10:00,56.5,56.54,56.47,56.48,86179.0,40.9958,41.0248,40.974,40.9813,86179.0
2019-07-09 13:15:00,56.48,56.49,56.46,56.49,57686.0,40.9813,40.9886,40.9668,40.9886,57686.0
2019-07-09 13:20:00,56.49,56.53,56.45,56.47,68199.0,40.9886,41.0176,40.9595,40.974,68199.0
2019-07-09 13:25:00,56.47,56.48,56.46,56.47,95990.0,40.974,40.9813,40.9668,40.974,95990.0
2019-07-09 13:30:00,56.47,56.52,56.46,56.49,90341.0,40.974,41.0103,40.9668,40.9886,90341.0
2019-07-09 13:35:00,56.49,56.5,56.48,56.48,42301.0,40.9886,40.9958,40.9813,40.9813,42301.0
2019-07-09 13:40:00,56.48,56.49,56.46,56.47,43635.0,40.9813,40.9886,40.9668,40.974,43635.0
2019-07-09 13:45:00,56.47,56.49,56.46,56.49,60632.0,40.974,40.9886,40.9668,40.9886,60632.0
2019-07-09 13:50:00,56.49,56.49,56.47,56.48,55839.0,40.9886,40.9886,40.974,40.9813,55839.0
2019-07-09 13:55:00,56.48,56.48,56.45,56.47,62565.0,40.9813,40.9813,40.9595,40.974,62565.0
2019-07-09 14:00:00,56.47,56.47,56.42,56.43,83532.0,40.974,40.974,40.9378,40.945,83532.0
2019-07-09 14:05:00,56.43,56.46,56.42,56.44,77007.0,40.945,40.9668,40.9378,40.9523,77007.0
2019-07-09 14:10:00,56.44,56.46,56.43,56.45,73601.0,40.9523,40.9668,40.945,40.9595,73601.0
2019-07-09 14:15:00,56.45,56.5,56.43,56.49,113031.0,40.9595,40.9958,40.945,40.9886,113031.0
2019-07-09 14:20:00,56.5,56.5,56.46,56.48,69735.0,40.9958,40.9958,40.9668,40.9813,69735.0
2019-07-09 14:25:00,56.48,56.48,56.45,56.46,77662.0,40.9813,40.9813,40.9595,40.9668,77662.0
2019-07-09 14:30:00,56.45,56.46,56.44,56.46,79544.0,40.9595,40.9668,40.9523,40.9668,79544.0
2019-07-09 14:35:00,56.45,56.46,56.42,56.44,72900.0,40.9595,40.9668,40.9378,40.9523,72900.0
2019-07-09 14:40:00,56.44,56.44,56.39,56.4,130530.0,40.9523,40.9523,40.916,40.9233,130530.0
2019-07-09 14:45:00,56.4,56.43,56.39,56.42,114905.0,40.9233,40.945,40.916,40.9378,114905.0
2019-07-09 14:50:00,56.42,56.43,56.38,56.38,135377.0,40.9378,40.945,40.9087,40.9087,135377.0
2019-07-09 14:55:00,56.39,56.39,56.33,56.36,226210.0,40.916,40.916,40.8725,40.8942,226210.0
2019-07-09 15:00:00,56.36,56.41,56.35,56.36,313783.0,40.8942,40.9305,40.887,40.8942,313783.0
2019-07-09 15:05:00,56.37,56.37,56.33,56.35,170146.0,40.9015,40.9015,40.8725,40.887,170146.0
2019-07-09 15:10:00,56.35,56.35,56.31,56.34,190651.0,40.887,40.887,40.858,40.8797,190651.0
2019-07-09 15:15:00,56.34,56.35,56.31,56.32,177738.0,40.8797,40.887,40.858,40.8652,177738.0
2019-07-09 15:20:00,56.32,56.32,56.29,56.31,125964.0,40.8652,40.8652,40.8434,40.858,125964.0
2019-07-09 15:25:00,56.31,56.34,56.3,56.32,165547.0,40.858,40.8797,40.8507,40.8652,165547.0
2019-07-09 15:30:00,56.32,56.32,56.27,56.27,252866.0,40.8652,40.8652,40.8289,40.8289,252866.0
2019-07-09 15:35:00,56.27,56.37,56.26,56.37,714174.0,40.8289,40.9015,40.8217,40.9015,714174.0
2019-07-09 15:40:00,56.37,56.42,56.36,56.4,354877.0,40.9015,40.9378,40.8942,40.9233,354877.0
2019-07-09 15:45:00,56.39,56.48,56.38,56.46,500598.0,40.916,40.9813,40.9087,40.9668,500598.0
2019-07-09 15:50:00,56.47,56.53,56.45,56.48,385151.0,40.974,41.0176,40.9595,40.9813,385151.0
2019-07-09 15:55:00,56.48,56.49,56.38,56.42,723547.0,40.9813,40.9886,40.9087,40.9378,723547.0
2019-07-10 09:30:00,56.7,56.88,56.59,56.87,479177.0,41.1409,41.2715,41.0611,41.2643,479177.0
2019-07-10 09:35:00,56.87,56.88,56.76,56.83,196950.0,41.2643,41.2715,41.1845,41.2353,196950.0
2019-07-10 09:40:00,56.83,56.85,56.79,56.82,186873.0,41.2353,41.2498,41.2062,41.228,186873.0
2019-07-10 09:45:00,56.83,56.89,56.81,56.84,201033.0,41.2353,41.2788,41.2207,41.2425,201033.0
2019-07-10 09:50:00,56.84,56.94,56.82,56.85,401410.0,41.2425,41.3151,41.228,41.2498,401410.0
2019-07-10 09:55:00,56.85,56.85,56.77,56.83,145165.0,41.2498,41.2498,41.1917,41.2353,145165.0
2019-07-10 10:00:00,56.83,56.9,56.81,56.89,137395.0,41.2353,41.2861,41.2207,41.2788,137395.0
2019-07-10 10:05:00,56.89,56.9,56.77,56.8,135488.0,41.2788,41.2861,41.1917,41.2135,135488.0
2019-07-10 10:10:00,56.79,56.83,56.77,56.83,141006.0,41.2062,41.2353,41.1917,41.2353,141006.0
2019-07-10 10:15:00,56.83,56.96,56.83,56.87,186919.0,41.2353,41.3296,41.2353,41.2643,186919.0
2019-07-10 10:20:00,56.87,56.94,56.84,56.94,197276.0,41.2643,41.3151,41.2425,41.3151,197276.0
2019-07-10 10:25:00,56.94,57.0,56.87,56.89,173411.0,41.3151,41.3586,41.2643,41.2788,173411.0
2019-07-10 10:30:00,56.89,56.89,56.8,56.82,92499.0,41.2788,41.2788,41.2135,41.228,92499.0
2019-07-10 10:35:00,56.82,56.83,56.77,56.8,126596.0,41.228,41.2353,41.1917,41.2135,126596.0
2019-07-10 10:40:00,56.8,56.83,56.78,56.8,105278.0,41.2135,41.2353,41.199,41.2135,105278.0
2019-07-10 10:45:00,56.81,56.88,56.77,56.86,175493.0,41.2207,41.2715,41.1917,41.257,175493.0
2019-07-10 10:50:00,56.86,56.9,56.81,56.82,150227.0,41.257,41.2861,41.2207,41.228,150227.0
2019-07-10 10:55:00,56.83,56.89,56.8,56.85,164360.0,41.2353,41.2788,41.2135,41.2498,164360.0
2019-07-10 11:00:00,56.85,56.86,56.77,56.77,117676.0,41.2498,41.257,41.1917,41.1917,117676.0
2019-07-10 11:05:00,56.77,56.81,56.74,56.75,117902.0,41.1917,41.2207,41.17,41.1772,117902.0
2019-07-10 11:10:00,56.75,56.78,56.72,56.78,65339.0,41.1772,41.199,41.1554,41.199,65339.0
2019-07-10 11:15:00,56.77,56.8,56.73,56.79,116160.0,41.1917,41.2135,41.1627,41.2062,116160.0
2019-07-10 11:20:00,56.8,56.86,56.79,56.84,96156.0,41.2135,41.257,41.2062,41.2425,96156.0
2019-07-10 11:25:00,56.83,56.9,56.78,56.89,298147.0,41.2353,41.2861,41.199,41.2788,298147.0
2019-07-10 11:30:00,56.88,56.9,56.85,56.89,97243.0,41.2715,41.2861,41.2498,41.2788,97243.0
2019-07-10 11:35:00,56.9,57.0,56.89,56.92,164043.0,41.2861,41.3586,41.2788,41.3006,164043.0
2019-07-10 11:40:00,56.92,56.96,56.87,56.96,130190.0,41.3006,41.3296,41.2643,41.3296,130190.0
2019-07-10 11:45:00,56.97,57.0,56.93,56.96,230739.0,41.3368,41.3586,41.3078,41.3296,230739.0
2019-07-10 11:50:00,56.96,57.05,56.93,57.05,169532.0,41.3296,41.3949,41.3078,41.3949,169532.0
2019-07-10 11:55:00,57.05,57.1,57.02,57.09,74965.0,41.3949,41.4312,41.3731,41.4239,74965.0
2019-07-10 12:00:00,57.09,57.11,57.05,57.08,68879.0,41.4239,41.4384,41.3949,41.4167,68879.0
2019-07-10 12:05:00,57.08,57.09,57.02,57.02,57683.0,41.4167,41.4239,41.3731,41.3731,57683.0
2019-07-10 12:10:00,57.03,57.03,56.96,56.96,41196.0,41.3804,41.3804,41.3296,41.3296,41196.0
2019-07-10 12:15:00,56.96,57.01,56.96,57.0,51184.0,41.3296,41.3659,41.3296,41.3586,51184.0
2019-07-10 12:20:00,57.0,57.02,56.96,56.98,31592.0,41.3586,41.3731,41.3296,41.3441,31592.0
2019-07-10 12:25:00,56.98,56.99,56.94,56.95,40893.0,41.3441,41.3514,41.3151,41.3223,40893.0
2019-07-10 12:30:00,56.95,56.95,56.91,56.93,62296.0,41.3223,41.3223,41.2933,41.3078,62296.0
2019-07-10 12:35:00,56.93,56.96,56.92,56.92,40482.0,41.3078,41.3296,41.3006,41.3006,40482.0
2019-07-10 12:40:00,56.93,56.96,56.9,56.96,44319.0,41.3078,41.3296,41.2861,41.3296,44319.0
2019-07-10 12:45:00,56.95,56.96,56.94,56.94,47650.0,41.3223,41.3296,41.3151,41.3151,47650.0
2019-07-10 12:50:00,56.94,56.97,56.91,56.91,57900.0,41.3151,41.3368,41.2933,41.2933,57900.0
2019-07-10 12:55:00,56.92,56.95,56.91,56.95,57060.0,41.3006,41.3223,41.2933,41.3223,57060.0
2019-07-10 13:00:00,56.95,56.96,56.89,56.9,53279.0,41.3223,41.3296,41.2788,41.2861,53279.0
2019-07-10 13:05:00,56.89,56.96,56.89,56.93,43491.0,41.2788,41.3296,41.2788,41.3078,43491.0
2019-07-10 13:10:00,56.93,56.96,56.93,56.94,52093.0,41.3078,41.3296,41.3078,41.3151,52093.0
2019-07-10 13:15:00,56.94,56.97,56.94,56.95,44334.0,41.3151,41.3368,41.3151,41.3223,44334.0
2019-07-10 13:20:00,56.95,56.96,56.92,56.93,54666.0,41.3223,41.3296,41.3006,41.3078,54666.0
2019-07-10 13:25:00,56.94,56.96,56.92,56.95,49172.0,41.3151,41.3296,41.3006,41.3223,49172.0
2019-07-10 13:30:00,56.95,56.97,56.94,56.95,50788.0,41.3223,41.3368,41.3151,41.3223,50788.0
2019-07-10 13:35:00,56.95,56.98,56.94,56.97,54552.0,41.3223,41.3441,41.3151,41.3368,54552.0
2019-07-10 13:40:00,56.98,57.03,56.97,57.02,82010.0,41.3441,41.3804,41.3368,41.3731,82010.0
2019-07-10 13:45:00,57.03,57.03,56.96,56.97,45913.0,41.3804,41.3804,41.3296,41.3368,45913.0
2019-07-10 13:50:00,56.97,56.97,56.94,56.95,55998.0,41.3368,41.3368,41.3151,41.3223,55998.0
2019-07-10 13:55:00,56.95,56.96,56.93,56.96,54906.0,41.3223,41.3296,41.3078,41.3296,54906.0
2019-07-10 14:00:00,56.96,57.03,56.95,57.0,137327.0,41.3296,41.3804,41.3223,41.3586,137327.0
2019-07-10 14:05:00,57.0,57.03,56.98,56.99,48230.0,41.3586,41.3804,41.3441,41.3514,48230.0
2019-07-10 14:10:00,57.0,57.05,56.99,57.03,54922.0,41.3586,41.3949,41.3514,41.3804,54922.0
2019-07-10 14:15:00,57.04,57.04,56.99,57.0,55723.0,41.3876,41.3876,41.3514,41.3586,55723.0
2019-07-10 14:20:00,57.01,57.03,56.99,57.0,41141.0,41.3659,41.3804,41.3514,41.3586,41141.0
2019-07-10 14:25:00,57.01,57.02,56.98,56.99,60046.0,41.3659,41.3731,41.3441,41.3514,60046.0
2019-07-10 14:30:00,56.99,57.0,56.96,56.98,42711.0,41.3514,41.3586,41.3296,41.3441,42711.0
2019-07-10 14:35:00,56.97,57.0,56.94,56.94,47555.0,41.3368,41.3586,41.3151,41.3151,47555.0
2019-07-10 14:40:00,56.95,56.98,56.93,56.97,46216.0,41.3223,41.3441,41.3078,41.3368,46216.0
2019-07-10 14:45:00,56.97,56.99,56.94,56.98,39938.0,41.3368,41.3514,41.3151,41.3441,39938.0
2019-07-10 14:50:00,56.98,57.0,56.96,57.0,40899.0,41.3441,41.3586,41.3296,41.3586,40899.0
2019-07-10 14:55:00,57.0,57.02,56.99,57.0,38961.0,41.3586,41.3731,41.3514,41.3586,38961.0
2019-07-10 15:00:00,57.0,57.02,56.98,57.02,52223.0,41.3586,41.3731,41.3441,41.3731,52223.0
2019-07-10 15:05:00,57.01,57.02,56.99,57.0,33043.0,41.3659,41.3731,41.3514,41.3586,33043.0
2019-07-10 15:10:00,57.01,57.02,56.99,57.0,52482.0,41.3659,41.3731,41.3514,41.3586,52482.0
2019-07-10 15:15:00,56.99,57.0,56.96,56.97,51168.0,41.3514,41.3586,41.3296,41.3368,51168.0
2019-07-10 15:20:00,56.97,56.99,56.94,56.98,110845.0,41.3368,41.3514,41.3151,41.3441,110845.0
2019-07-10 15:25:00,56.98,57.02,56.97,56.99,71112.0,41.3441,41.3731,41.3368,41.3514,71112.0
2019-07-10 15:30:00,56.99,57.06,56.97,57.05,101702.0,41.3514,41.4021,41.3368,41.3949,101702.0
2019-07-10 15:35:00,57.05,57.05,57.01,57.04,95235.0,41.3949,41.3949,41.3659,41.3876,95235.0
2019-07-10 15:40:00,57.03,57.06,57.01,57.01,184954.0,41.3804,41.4021,41.3659,41.3659,184954.0
2019-07-10 15:45:00,57.01,57.01,56.95,56.98,123833.0,41.3659,41.3659,41.3223,41.3441,123833.0
2019-07-10 15:50:00,56.98,57.02,56.97,56.98,313392.0,41.3441,41.3731,41.3368,41.3441,313392.0
2019-07-10 15:55:00,56.99,57.04,56.95,57.0,531269.0,41.3514,41.3876,41.3223,41.3586,531269.0
2019-07-11 09:30:00,57.22,57.29,57.08,57.28,324441.0,41.5182,41.569,41.4167,41.5618,324441.0
2019-07-11 09:35:00,57.28,57.39,57.27,57.29,175234.0,41.5618,41.6416,41.5545,41.569,175234.0
2019-07-11 09:40:00,57.29,57.32,57.25,57.29,90098.0,41.569,41.5908,41.54,41.569,90098.0
2019-07-11 09:45:00,57.3,57.32,57.26,57.29,107520.0,41.5763,41.5908,41.5473,41.569,107520.0
2019-07-11 09:50:00,57.29,57.33,57.24,57.24,147801.0,41.569,41.5981,41.5328,41.5328,147801.0
2019-07-11 09:55:00,57.25,57.26,57.15,57.2,142755.0,41.54,41.5473,41.4674,41.5037,142755.0
2019-07-11 10:00:00,57.2,57.28,57.19,57.26,82029.0,41.5037,41.5618,41.4965,41.5473,82029.0
2019-07-11 10:05:00,57.27,57.32,57.26,57.32,126794.0,41.5545,41.5908,41.5473,41.5908,126794.0
2019-07-11 10:10:00,57.31,57.33,57.23,57.23,117718.0,41.5835,41.5981,41.5255,41.5255,117718.0
2019-07-11 10:15:00,57.24,57.25,57.17,57.17,83092.0,41.5328,41.54,41.482,41.482,83092.0
2019-07-11 10:20:00,57.17,57.19,57.12,57.19,69904.0,41.482,41.4965,41.4457,41.4965,69904.0
2019-07-11 10:25:00,57.18,57.23,57.15,57.21,140125.0,41.4892,41.5255,41.4674,41.511,140125.0
2019-07-11 10:30:00,57.2,57.23,57.19,57.23,80971.0,41.5037,41.5255,41.4965,41.5255,80971.0
2019-07-11 10:35:00,57.22,57.23,57.14,57.14,78398.0,41.5182,41.5255,41.4602,41.4602,78398.0
2019-07-11 10:40:00,57.14,57.14,57.07,57.1,70177.0,41.4602,41.4602,41.4094,41.4312,70177.0
2019-07-11 10:45:00,57.1,57.12,57.01,57.02,88278.0,41.4312,41.4457,41.3659,41.3731,88278.0
2019-07-11 10:50:00,57.02,57.05,56.98,57.0,170131.0,41.3731,41.3949,41.3441,41.3586,170131.0
2019-07-11 10:55:00,56.99,57.02,56.96,56.98,103900.0,41.3514,41.3731,41.3296,41.3441,103900.0
2019-07-11 11:00:00,56.98,57.0,56.85,56.87,138873.0,41.3441,41.3586,41.2498,41.2643,138873.0
2019-07-11 11:05:00,56.87,56.92,56.83,56.92,87831.0,41.2643,41.3006,41.2353,41.3006,87831.0
2019-07-11 11:10:00,56.92,57.0,56.9,56.98,91117.0,41.3006,41.3586,41.2861,41.3441,91117.0
2019-07-11 11:15:00,56.99,57.02,56.98,56.98,85208.0,41.3514,41.3731,41.3441,41.3441,85208.0
2019-07-11 11:20:00,56.99,57.02,56.98,57.0,61882.0,41.3514,41.3731,41.3441,41.3586,61882.0
2019-07-11 11:25:00,57.0,57.0,56.95,57.0,54786.0,41.3586,41.3586,41.3223,41.3586,54786.0
2019-07-11 11:30:00,57.0,57.02,56.97,57.0,49790.0,41.3586,41.3731,41.3368,41.3586,49790.0
2019-07-11 11:35:00,57.01,57.04,56.93,56.96,342468.0,41.3659,41.3876,41.3078,41.3296,342468.0
2019-07-11 11:40:00,56.97,56.97,56.9,56.91,60521.0,41.3368,41.3368,41.2861,41.2933,60521.0
2019-07-11 11:45:00,56.9,56.92,56.88,56.91,66169.0,41.2861,41.3006,41.2715,41.2933,66169.0
2019-07-11 11:50:00,56.92,57.01,56.91,57.0,100346.0,41.3006,41.3659,41.2933,41.3586,100346.0
2019-07-11 11:55:00,57.0,57.03,56.91,56.96,61560.0,41.3586,41.3804,41.2933,41.3296,61560.0
2019-07-11 12:00:00,56.96,56.97,56.89,56.92,63102.0,41.3296,41.3368,41.2788,41.3006,63102.0
2019-07-11 12:05:00,56.92,56.95,56.89,56.91,59271.0,41.3006,41.3223,41.2788,41.2933,59271.0
2019-07-11 12:10:00,56.91,56.94,56.9,56.94,46479.0,41.2933,41.3151,41.2861,41.3151,46479.0
2019-07-11 12:15:00,56.93,56.96,56.92,56.93,105264.0,41.3078,41.3296,41.3006,41.3078,105264.0
2019-07-11 12:20:00,56.93,56.96,56.92,56.94,84997.0,41.3078,41.3296,41.3006,41.3151,84997.0
2019-07-11 12:25:00,56.95,56.96,56.93,56.95,28835.0,41.3223,41.3296,41.3078,41.3223,28835.0
2019-07-11 12:30:00,56.96,56.96,56.91,56.93,43980.0,41.3296,41.3296,41.2933,41.3078,43980.0
2019-07-11 12:35:00,56.92,56.95,56.91,56.94,32258.0,41.3006,41.3223,41.2933,41.3151,32258.0
2019-07-11 12:40:00,56.93,56.95,56.92,56.94,36263.0,41.3078,41.3223,41.3006,41.3151,36263.0
2019-07-11 12:45:00,56.94,56.95,56.92,56.94,42305.0,41.3151,41.3223,41.3006,41.3151,42305.0
2019-07-11 12:50:00,56.95,56.95,56.92,56.94,34456.0,41.3223,41.3223,41.3006,41.3151,34456.0
2019-07-11 12:55:00,56.94,56.96,56.93,56.95,32748.0,41.3151,41.3296,41.3078,41.3223,32748.0
2019-07-11 13:00:00,56.96,56.97,56.9,56.92,60388.0,41.3296,41.3368,41.2861,41.3006,60388.0
2019-07-11 13:05:00,56.92,56.92,56.85,56.86,72856.0,41.3006,41.3006,41.2498,41.257,72856.0
2019-07-11 13:10:00,56.87,56.89,56.85,56.88,53988.0,41.2643,41.2788,41.2498,41.2715,53988.0
2019-07-11 13:15:00,56.88,56.88,56.77,56.79,72073.0,41.2715,41.2715,41.1917,41.2062,72073.0
2019-07-11 13:20:00,56.79,56.81,56.73,56.73,82933.0,41.2062,41.2207,41.1627,41.1627,82933.0
2019-07-11 13:25:00,56.73,56.76,56.69,56.73,63799.0,41.1627,41.1845,41.1337,41.1627,63799.0
2019-07-11 13:30:00,56.72,56.74,56.64,56.69,99990.0,41.1554,41.17,41.0974,41.1337,99990.0
2019-07-11 13:35:00,56.69,56.72,56.64,56.67,84348.0,41.1337,41.1554,41.0974,41.1192,84348.0
2019-07-11 13:40:00,56.68,56.7,56.65,56.68,47157.0,41.1264,41.1409,41.1047,41.1264,47157.0
2019-07-11 13:45:00,56.68,56.73,56.67,56.73,53238.0,41.1264,41.1627,41.1192,41.1627,53238.0
2019-07-11 13:50:00,56.72,56.77,56.71,56.73,65467.0,41.1554,41.1917,41.1482,41.1627,65467.0
2019-07-11 13:55:00,56.74,56.74,56.69,56.69,38463.0,41.17,41.17,41.1337,41.1337,38463.0
2019-07-11 14:00:00,56.7,56.71,56.65,56.67,130985.0,41.1409,41.1482,41.1047,41.1192,130985.0
2019-07-11 14:05:00,56.68,56.68,56.64,56.65,63927.0,41.1264,41.1264,41.0974,41.1047,63927.0
2019-07-11 14:10:00,56.65,56.69,56.64,56.69,51110.0,41.1047,41.1337,41.0974,41.1337,51110.0
2019-07-11 14:15:00,56.69,56.7,56.66,56.68,47050.0,41.1337,41.1409,41.1119,41.1264,47050.0
2019-07-11 14:20:00,56.69,56.7,56.66,56.69,67218.0,41.1337,41.1409,41.1119,41.1337,67218.0
2019-07-11 14:25:00,56.69,56.71,56.68,56.7,44150.0,41.1337,41.1482,41.1264,41.1409,44150.0
2019-07-11 14:30:00,56.71,56.76,56.69,56.76,84265.0,41.1482,41.1845,41.1337,41.1845,84265.0
2019-07-11 14:35:00,56.76,56.84,56.74,56.82,48802.0,41.1845,41.2425,41.17,41.228,48802.0
2019-07-11 14:40:00,56.82,56.86,56.82,56.84,45062.0,41.228,41.257,41.228,41.2425,45062.0
2019-07-11 14:45:00,56.86,56.9,56.85,56.86,41453.0,41.257,41.2861,41.2498,41.257,41453.0
2019-07-11 14:50:00,56.85,56.87,56.85,56.87,55628.0,41.2498,41.2643,41.2498,41.2643,55628.0
2019-07-11 14:55:00,56.87,56.87,56.85,56.85,31523.0,41.2643,41.2643,41.2498,41.2498,31523.0
2019-07-11 15:00:00,56.86,56.86,56.83,56.83,294285.0,41.257,41.257,41.2353,41.2353,294285.0
2019-07-11 15:05:00,56.83,56.84,56.77,56.82,174592.0,41.2353,41.2425,41.1917,41.228,174592.0
2019-07-11 15:10:00,56.83,56.83,56.79,56.8,58448.0,41.2353,41.2353,41.2062,41.2135,58448.0
2019-07-11 15:15:00,56.8,56.81,56.78,56.78,63928.0,41.2135,41.2207,41.199,41.199,63928.0
2019-07-11 15:20:00,56.79,56.79,56.77,56.77,42089.0,41.2062,41.2062,41.1917,41.1917,42089.0
2019-07-11 15:25:00,56.77,56.77,56.74,56.75,46489.0,41.1917,41.1917,41.17,41.1772,46489.0
2019-07-11 15:30:00,56.76,56.77,56.73,56.75,89903.0,41.1845,41.1917,41.1627,41.1772,89903.0
2019-07-11 15:35:00,56.75,56.82,56.74,56.79,121523.0,41.1772,41.228,41.17,41.2062,121523.0
2019-07-11 15:40:00,56.79,56.79,56.75,56.77,121039.0,41.2062,41.2062,41.1772,41.1917,121039.0
2019-07-11 15:45:00,56.77,56.77,56.7,56.73,321799.0,41.1917,41.1917,41.1409,41.1627,321799.0
2019-07-11 15:50:00,56.74,56.88,56.73,56.81,563048.0,41.17,41.2715,41.1627,41.2207,563048.0
2019-07-11 15:55:00,56.82,56.93,56.82,56.91,920210.0,41.228,41.3078,41.228,41.2933,920210.0
2019-07-12 09:30:00,57.06,57.1,56.85,57.03,353264.0,41.4021,41.4312,41.2498,41.3804,353264.0
2019-07-12 09:35:00,57.04,57.22,57.0,57.2,148363.0,41.3876,41.5182,41.3586,41.5037,148363.0
2019-07-12 09:40:00,57.19,57.23,57.12,57.2,63390.0,41.4965,41.5255,41.4457,41.5037,63390.0
2019-07-12 09:45:00,57.21,57.22,57.02,57.03,78402.0,41.511,41.5182,41.3731,41.3804,78402.0
2019-07-12 09:50:00,57.04,57.12,56.96,57.12,67122.0,41.3876,41.4457,41.3296,41.4457,67122.0
2019-07-12 09:55:00,57.12,57.12,57.04,57.05,37996.0,41.4457,41.4457,41.3876,41.3949,37996.0
2019-07-12 10:00:00,57.04,57.07,56.98,57.01,62065.0,41.3876,41.4094,41.3441,41.3659,62065.0
2019-07-12 10:05:00,57.0,57.06,56.98,57.05,69579.0,41.3586,41.4021,41.3441,41.3949,69579.0
2019-07-12 10:10:00,57.05,57.08,56.91,57.0,107843.0,41.3949,41.4167,41.2933,41.3586,107843.0
2019-07-12 10:15:00,57.0,57.01,56.95,56.97,101017.0,41.3586,41.3659,41.3223,41.3368,101017.0
2019-07-12 10:20:00,56.97,57.01,56.96,57.0,47532.0,41.3368,41.3659,41.3296,41.3586,47532.0
2019-07-12 10:25:00,57.0,57.04,56.98,57.03,96401.0,41.3586,41.3876,41.3441,41.3804,96401.0
2019-07-12 10:30:00,57.03,57.06,57.0,57.04,62025.0,41.3804,41.4021,41.3586,41.3876,62025.0
2019-07-12 10:35:00,57.04,57.07,57.01,57.06,80093.0,41.3876,41.4094,41.3659,41.4021,80093.0
2019-07-12 10:40:00,57.07,57.15,57.05,57.13,62771.0,41.4094,41.4674,41.3949,41.4529,62771.0
2019-07-12 10:45:00,57.12,57.15,57.06,57.08,71285.0,41.4457,41.4674,41.4021,41.4167,71285.0
2019-07-12 10:50:00,57.09,57.09,57.04,57.05,67308.0,41.4239,41.4239,41.3876,41.3949,67308.0
2019-07-12 10:55:00,57.05,57.05,56.99,56.99,51514.0,41.3949,41.3949,41.3514,41.3514,51514.0
2019-07-12 11:00:00,56.99,57.02,56.99,57.0,53858.0,41.3514,41.3731,41.3514,41.3586,53858.0
2019-07-12 11:05:00,57.01,57.12,56.99,57.08,207977.0,41.3659,41.4457,41.3514,41.4167,207977.0
2019-07-12 11:10:00,57.07,57.1,57.06,57.08,103223.0,41.4094,41.4312,41.4021,41.4167,103223.0
2019-07-12 11:15:00,57.08,57.19,57.05,57.17,155879.0,41.4167,41.4965,41.3949,41.482,155879.0
2019-07-12 11:20:00,57.17,57.19,57.1,57.1,41642.0,41.482,41.4965,41.4312,41.4312,41642.0
2019-07-12 11:25:00,57.1,57.11,57.08,57.11,47514.0,41.4312,41.4384,41.4167,41.4384,47514.0
2019-07-12 11:30:00,57.11,57.12,57.07,57.1,76128.0,41.4384,41.4457,41.4094,41.4312,76128.0
2019-07-12 11:35:00,57.1,57.12,57.08,57.08,39516.0,41.4312,41.4457,41.4167,41.4167,39516.0
2019-07-12 11:40:00,57.09,57.11,57.06,57.1,78729.0,41.4239,41.4384,41.4021,41.4312,78729.0
2019-07-12 11:45:00,57.09,57.1,57.04,57.08,40267.0,41.4239,41.4312,41.3876,41.4167,40267.0
2019-07-12 11:50:00,57.08,57.1,57.05,57.05,49971.0,41.4167,41.4312,41.3949,41.3949,49971.0
2019-07-12 11:55:00,57.05,57.07,57.04,57.05,49396.0,41.3949,41.4094,41.3876,41.3949,49396.0
2019-07-12 12:00:00,57.05,57.06,57.03,57.06,45004.0,41.3949,41.4021,41.3804,41.4021,45004.0
2019-07-12 12:05:00,57.07,57.13,57.06,57.12,79839.0,41.4094,41.4529,41.4021,41.4457,79839.0
2019-07-12 12:10:00,57.13,57.16,57.08,57.16,52635.0,41.4529,41.4747,41.4167,41.4747,52635.0
2019-07-12 12:15:00,57.16,57.16,57.1,57.13,116360.0,41.4747,41.4747,41.4312,41.4529,116360.0
2019-07-12 12:20:00,57.14,57.14,57.09,57.12,64035.0,41.4602,41.4602,41.4239,41.4457,64035.0
2019-07-12 12:25:00,57.12,57.14,57.09,57.09,102593.0,41.4457,41.4602,41.4239,41.4239,102593.0
2019-07-12 12:30:00,57.1,57.1,57.02,57.03,124819.0,41.4312,41.4312,41.3731,41.3804,124819.0
2019-07-12 12:35:00,57.04,57.05,57.02,57.02,142324.0,41.3876,41.3949,41.3731,41.3731,142324.0
2019-07-12 12:40:00,57.03,57.1,57.02,57.09,65605.0,41.3804,41.4312,41.3731,41.4239,65605.0
2019-07-12 12:45:00,57.09,57.1,57.08,57.1,54500.0,41.4239,41.4312,41.4167,41.4312,54500.0
2019-07-12 12:50:00,57.1,57.14,57.09,57.12,63344.0,41.4312,41.4602,41.4239,41.4457,63344.0
2019-07-12 12:55:00,57.11,57.11,57.08,57.1,73664.0,41.4384,41.4384,41.4167,41.4312,73664.0
2019-07-12 13:00:00,57.1,57.11,57.09,57.09,53365.0,41.4312,41.4384,41.4239,41.4239,53365.0
2019-07-12 13:05:00,57.1,57.11,57.06,57.09,39394.0,41.4312,41.4384,41.4021,41.4239,39394.0
2019-07-12 13:10:00,57.1,57.11,57.09,57.1,41569.0,41.4312,41.4384,41.4239,41.4312,41569.0
2019-07-12 13:15:00,57.1,57.11,57.09,57.09,39918.0,41.4312,41.4384,41.4239,41.4239,39918.0
2019-07-12 13:20:00,57.1,57.11,57.08,57.1,37257.0,41.4312,41.4384,41.4167,41.4312,37257.0
2019-07-12 13:25:00,57.1,57.1,57.07,57.08,33404.0,41.4312,41.4312,41.4094,41.4167,33404.0
2019-07-12 13:30:00,57.08,57.11,57.07,57.1,41899.0,41.4167,41.4384,41.4094,41.4312,41899.0
2019-07-12 13:35:00,57.09,57.12,57.08,57.11,51374.0,41.4239,41.4457,41.4167,41.4384,51374.0
2019-07-12 13:40:00,57.11,57.12,57.1,57.11,59469.0,41.4384,41.4457,41.4312,41.4384,59469.0
2019-07-12 13:45:00,57.1,57.11,57.08,57.1,40085.0,41.4312,41.4384,41.4167,41.4312,40085.0
2019-07-12 13:50:00,57.1,57.12,57.08,57.11,41053.0,41.4312,41.4457,41.4167,41.4384,41053.0
2019-07-12 13:55:00,57.11,57.12,57.09,57.1,50718.0,41.4384,41.4457,41.4239,41.4312,50718.0
2019-07-12 14:00:00,57.1,57.16,57.09,57.15,75403.0,41.4312,41.4747,41.4239,41.4674,75403.0
2019-07-12 14:05:00,57.15,57.15,57.12,57.14,34264.0,41.4674,41.4674,41.4457,41.4602,34264.0
2019-07-12 14:10:00,57.15,57.16,57.12,57.14,51602.0,41.4674,41.4747,41.4457,41.4602,51602.0
2019-07-12 14:15:00,57.14,57.16,57.12,57.14,45222.0,41.4602,41.4747,41.4457,41.4602,45222.0
2019-07-12 14:20:00,57.14,57.16,57.13,57.15,55020.0,41.4602,41.4747,41.4529,41.4674,55020.0
2019-07-12 14:25:00,57.14,57.16,57.13,57.14,44338.0,41.4602,41.4747,41.4529,41.4602,44338.0
2019-07-12 14:30:00,57.14,57.17,57.13,57.14,102970.0,41.4602,41.482,41.4529,41.4602,102970.0
2019-07-12 14:35:00,57.15,57.15,57.13,57.14,78436.0,41.4674,41.4674,41.4529,41.4602,78436.0
2019-07-12 14:40:00,57.15,57.17,57.14,57.15,46404.0,41.4674,41.482,41.4602,41.4674,46404.0
2019-07-12 14:45:00,57.14,57.18,57.14,57.16,64184.0,41.4602,41.4892,41.4602,41.4747,64184.0
2019-07-12 14:50:00,57.17,57.18,57.14,57.17,55040.0,41.482,41.4892,41.4602,41.482,55040.0
2019-07-12 14:55:00,57.17,57.2,57.16,57.19,63900.0,41.482,41.5037,41.4747,41.4965,63900.0
2019-07-12 15:00:00,57.2,57.2,57.17,57.19,66935.0,41.5037,41.5037,41.482,41.4965,66935.0
2019-07-12 15:05:00,57.19,57.2,57.18,57.19,53312.0,41.4965,41.5037,41.4892,41.4965,53312.0
2019-07-12 15:10:00,57.2,57.2,57.18,57.2,52867.0,41.5037,41.5037,41.4892,41.5037,52867.0
2019-07-12 15:15:00,57.19,57.2,57.17,57.19,104727.0,41.4965,41.5037,41.482,41.4965,104727.0
2019-07-12 15:20:00,57.2,57.25,57.19,57.23,149803.0,41.5037,41.54,41.4965,41.5255,149803.0
2019-07-12 15:25:00,57.23,57.23,57.2,57.22,72521.0,41.5255,41.5255,41.5037,41.5182,72521.0
2019-07-12 15:30:00,57.22,57.24,57.19,57.23,128677.0,41.5182,41.5328,41.4965,41.5255,128677.0
2019-07-12 15:35:00,57.23,57.27,57.22,57.23,131264.0,41.5255,41.5545,41.5182,41.5255,131264.0
2019-07-12 15:40:00,57.23,57.27,57.2,57.21,172796.0,41.5255,41.5545,41.5037,41.511,172796.0
2019-07-12 15:45:00,57.21,57.23,57.18,57.21,160627.0,41.511,41.5255,41.4892,41.511,160627.0
2019-07-12 15:50:00,57.22,57.22,57.17,57.2,427896.0,41.5182,41.5182,41.482,41.5037,427896.0
2019-07-12 15:55:00,57.2,57.24,57.13,57.2,815305.0,41.5037,41.5328,41.4529,41.5037,815305.0
2019-07-15 09:30:00,57.29,57.52,57.19,57.48,256681.0,41.569,41.7359,41.4965,41.7069,256681.0
2019-07-15 09:35:00,57.49,57.64,57.4,57.54,172571.0,41.7141,41.823,41.6488,41.7504,172571.0
2019-07-15 09:40:00,57.54,57.6,57.49,57.59,112553.0,41.7504,41.794,41.7141,41.7867,112553.0
2019-07-15 09:45:00,57.59,57.65,57.56,57.64,150303.0,41.7867,41.8302,41.7649,41.823,150303.0
2019-07-15 09:50:00,57.65,57.76,57.63,57.75,108172.0,41.8302,41.9101,41.8157,41.9028,108172.0
2019-07-15 09:55:00,57.75,57.8,57.57,57.7,428722.0,41.9028,41.9391,41.7722,41.8665,428722.0
2019-07-15 10:00:00,57.7,57.73,57.65,57.7,188508.0,41.8665,41.8883,41.8302,41.8665,188508.0
2019-07-15 10:05:00,57.7,57.73,57.65,57.72,213784.0,41.8665,41.8883,41.8302,41.881,213784.0
2019-07-15 10:10:00,57.73,57.74,57.65,57.66,164871.0,41.8883,41.8955,41.8302,41.8375,164871.0
2019-07-15 10:15:00,57.65,57.75,57.58,57.73,103989.0,41.8302,41.9028,41.7795,41.8883,103989.0
2019-07-15 10:20:00,57.73,57.75,57.67,57.71,109457.0,41.8883,41.9028,41.8448,41.8738,109457.0
2019-07-15 10:25:00,57.71,57.8,57.7,57.75,194808.0,41.8738,41.9391,41.8665,41.9028,194808.0
2019-07-15 10:30:00,57.74,57.79,57.71,57.75,189544.0,41.8955,41.9318,41.8738,41.9028,189544.0
2019-07-15 10:35:00,57.74,57.76,57.58,57.62,132022.0,41.8955,41.9101,41.7795,41.8085,132022.0
2019-07-15 10:40:00,57.62,57.63,57.58,57.61,48202.0,41.8085,41.8157,41.7795,41.8012,48202.0
2019-07-15 10:45:00,57.6,57.61,57.48,57.5,111210.0,41.794,41.8012,41.7069,41.7214,111210.0
2019-07-15 10:50:00,57.49,57.51,57.46,57.48,113615.0,41.7141,41.7287,41.6924,41.7069,113615.0
2019-07-15 10:55:00,57.47,57.57,57.47,57.54,130786.0,41.6996,41.7722,41.6996,41.7504,130786.0
2019-07-15 11:00:00,57.53,57.63,57.52,57.61,52748.0,41.7432,41.8157,41.7359,41.8012,52748.0
2019-07-15 11:05:00,57.61,57.62,57.55,57.55,81037.0,41.8012,41.8085,41.7577,41.7577,81037.0
2019-07-15 11:10:00,57.55,57.64,57.54,57.58,54094.0,41.7577,41.823,41.7504,41.7795,54094.0
2019-07-15 11:15:00,57.58,57.64,57.55,57.62,67454.0,41.7795,41.823,41.7577,41.8085,67454.0
2019-07-15 11:20:00,57.63,57.63,57.54,57.59,51809.0,41.8157,41.8157,41.7504,41.7867,51809.0
2019-07-15 11:25:00,57.59,57.61,57.56,57.59,37560.0,41.7867,41.8012,41.7649,41.7867,37560.0
2019-07-15 11:30:00,57.6,57.61,57.51,57.58,57731.0,41.794,41.8012,41.7287,41.7795,57731.0
2019-07-15 11:35:00,57.58,57.62,57.57,57.59,50724.0,41.7795,41.8085,41.7722,41.7867,50724.0
2019-07-15 11:40:00,57.6,57.6,57.55,57.56,143291.0,41.794,41.794,41.7577,41.7649,143291.0
2019-07-15 11:45:00,57.56,57.56,57.51,57.53,36635.0,41.7649,41.7649,41.7287,41.7432,36635.0
2019-07-15 11:50:00,57.53,57.55,57.5,57.54,31904.0,41.7432,41.7577,41.7214,41.7504,31904.0
2019-07-15 11:55:00,57.54,57.56,57.51,57.55,67185.0,41.7504,41.7649,41.7287,41.7577,67185.0
2019-07-15 12:00:00,57.55,57.6,57.52,57.53,55895.0,41.7577,41.794,41.7359,41.7432,55895.0
2019-07-15 12:05:00,57.53,57.57,57.52,57.57,47960.0,41.7432,41.7722,41.7359,41.7722,47960.0
2019-07-15 12:10:00,57.57,57.6,57.54,57.58,40803.0,41.7722,41.794,41.7504,41.7795,40803.0
2019-07-15 12:15:00,57.58,57.6,57.57,57.57,65190.0,41.7795,41.794,41.7722,41.7722,65190.0
2019-07-15 12:20:00,57.58,57.59,57.57,57.58,40770.0,41.7795,41.7867,41.7722,41.7795,40770.0
2019-07-15 12:25:00,57.59,57.61,57.57,57.59,60950.0,41.7867,41.8012,41.7722,41.7867,60950.0
2019-07-15 12:30:00,57.59,57.6,57.54,57.58,60231.0,41.7867,41.794,41.7504,41.7795,60231.0
2019-07-15 12:35:00,57.58,57.6,57.54,57.56,59802.0,41.7795,41.794,41.7504,41.7649,59802.0
2019-07-15 12:40:00,57.57,57.57,57.52,57.53,28747.0,41.7722,41.7722,41.7359,41.7432,28747.0
2019-07-15 12:45:00,57.52,57.54,57.51,57.54,34384.0,41.7359,41.7504,41.7287,41.7504,34384.0
2019-07-15 12:50:00,57.53,57.55,57.5,57.55,46142.0,41.7432,41.7577,41.7214,41.7577,46142.0
2019-07-15 12:55:00,57.54,57.55,57.52,57.55,38157.0,41.7504,41.7577,41.7359,41.7577,38157.0
2019-07-15 13:00:00,57.55,57.58,57.53,57.57,45111.0,41.7577,41.7795,41.7432,41.7722,45111.0
2019-07-15 13:05:00,57.56,57.57,57.54,57.55,37826.0,41.7649,41.7722,41.7504,41.7577,37826.0
2019-07-15 13:10:00,57.54,57.57,57.54,57.57,30873.0,41.7504,41.7722,41.7504,41.7722,30873.0
2019-07-15 13:15:00,57.57,57.61,57.56,57.6,43416.0,41.7722,41.8012,41.7649,41.794,43416.0
2019-07-15 13:20:00,57.61,57.61,57.57,57.58,58472.0,41.8012,41.8012,41.7722,41.7795,58472.0
2019-07-15 13:25:00,57.58,57.6,57.56,57.59,30547.0,41.7795,41.794,41.7649,41.7867,30547.0
2019-07-15 13:30:00,57.59,57.63,57.57,57.61,53612.0,41.7867,41.8157,41.7722,41.8012,53612.0
2019-07-15 13:35:00,57.61,57.61,57.57,57.58,35476.0,41.8012,41.8012,41.7722,41.7795,35476.0
2019-07-15 13:40:00,57.58,57.61,57.56,57.61,59149.0,41.7795,41.8012,41.7649,41.8012,59149.0
2019-07-15 13:45:00,57.61,57.61,57.56,57.57,44713.0,41.8012,41.8012,41.7649,41.7722,44713.0
2019-07-15 13:50:00,57.56,57.58,57.54,57.57,53233.0,41.7649,41.7795,41.7504,41.7722,53233.0
2019-07-15 13:55:00,57.58,57.59,57.56,57.57,58089.0,41.7795,41.7867,41.7649,41.7722,58089.0
2019-07-15 14:00:00,57.58,57.59,57.51,57.53,107519.0,41.7795,41.7867,41.7287,41.7432,107519.0
2019-07-15 14:05:00,57.53,57.58,57.51,57.54,44370.0,41.7432,41.7795,41.7287,41.7504,44370.0
2019-07-15 14:10:00,57.55,57.57,57.52,57.56,50956.0,41.7577,41.7722,41.7359,41.7649,50956.0
2019-07-15 14:15:00,57.55,57.6,57.54,57.58,36080.0,41.7577,41.794,41.7504,41.7795,36080.0
2019-07-15 14:20:00,57.59,57.61,57.58,57.6,102865.0,41.7867,41.8012,41.7795,41.794,102865.0
2019-07-15 14:25:00,57.6,57.6,57.58,57.59,97477.0,41.794,41.794,41.7795,41.7867,97477.0
2019-07-15 14:30:00,57.6,57.61,57.58,57.6,55559.0,41.794,41.8012,41.7795,41.794,55559.0
2019-07-15 14:35:00,57.6,57.64,57.6,57.62,66310.0,41.794,41.823,41.794,41.8085,66310.0
2019-07-15 14:40:00,57.62,57.64,57.6,57.61,86597.0,41.8085,41.823,41.794,41.8012,86597.0
2019-07-15 14:45:00,57.61,57.65,57.6,57.61,68278.0,41.8012,41.8302,41.794,41.8012,68278.0
2019-07-15 14:50:00,57.61,57.63,57.6,57.62,65055.0,41.8012,41.8157,41.794,41.8085,65055.0
2019-07-15 14:55:00,57.61,57.62,57.58,57.58,43796.0,41.8012,41.8085,41.7795,41.7795,43796.0
2019-07-15 15:00:00,57.59,57.6,57.55,57.57,62708.0,41.7867,41.794,41.7577,41.7722,62708.0
2019-07-15 15:05:00,57.57,57.61,57.55,57.61,325574.0,41.7722,41.8012,41.7577,41.8012,325574.0
2019-07-15 15:10:00,57.61,57.61,57.57,57.59,58525.0,41.8012,41.8012,41.7722,41.7867,58525.0
2019-07-15 15:15:00,57.58,57.59,57.55,57.57,59605.0,41.7795,41.7867,41.7577,41.7722,59605.0
2019-07-15 15:20:00,57.58,57.61,57.57,57.6,116938.0,41.7795,41.8012,41.7722,41.794,116938.0
2019-07-15 15:25:00,57.59,57.6,57.58,57.58,46748.0,41.7867,41.794,41.7795,41.7795,46748.0
2019-07-15 15:30:00,57.57,57.6,57.56,57.59,107469.0,41.7722,41.794,41.7649,41.7867,107469.0
2019-07-15 15:35:00,57.59,57.61,57.53,57.56,1184197.0,41.7867,41.8012,41.7432,41.7649,1184197.0
2019-07-15 15:40:00,57.57,57.59,57.53,57.56,157864.0,41.7722,41.7867,41.7432,41.7649,157864.0
2019-07-15 15:45:00,57.55,57.58,57.52,57.53,210037.0,41.7577,41.7795,41.7359,41.7432,210037.0
2019-07-15 15:50:00,57.53,57.56,57.49,57.54,472394.0,41.7432,41.7649,41.7141,41.7504,472394.0
2019-07-15 15:55:00,57.54,57.59,57.51,57.59,778914.0,41.7504,41.7867,41.7287,41.7867,778914.0
2019-07-16 09:30:00,57.63,57.74,57.43,57.56,335669.0,41.8157,41.8955,41.6706,41.7649,335669.0
2019-07-16 09:35:00,57.56,57.69,57.55,57.67,114318.0,41.7649,41.8593,41.7577,41.8448,114318.0
2019-07-16 09:40:00,57.67,57.68,57.53,57.58,107142.0,41.8448,41.852,41.7432,41.7795,107142.0
2019-07-16 09:45:00,57.58,57.63,57.5,57.51,87674.0,41.7795,41.8157,41.7214,41.7287,87674.0
2019-07-16 09:50:00,57.52,57.54,57.44,57.47,134890.0,41.7359,41.7504,41.6779,41.6996,134890.0
2019-07-16 09:55:00,57.47,57.61,57.47,57.6,64043.0,41.6996,41.8012,41.6996,41.794,64043.0
2019-07-16 10:00:00,57.59,57.64,57.55,57.6,85702.0,41.7867,41.823,41.7577,41.794,85702.0
2019-07-16 10:05:00,57.6,57.61,57.53,57.55,115429.0,41.794,41.8012,41.7432,41.7577,115429.0
2019-07-16 10:10:00,57.55,57.62,57.51,57.58,135517.0,41.7577,41.8085,41.7287,41.7795,135517.0
2019-07-16 10:15:00,57.58,57.68,57.57,57.65,117172.0,41.7795,41.852,41.7722,41.8302,117172.0
2019-07-16 10:20:00,57.65,57.68,57.59,57.59,78597.0,41.8302,41.852,41.7867,41.7867,78597.0
2019-07-16 10:25:00,57.6,57.67,57.58,57.59,113371.0,41.794,41.8448,41.7795,41.7867,113371.0
2019-07-16 10:30:00,57.58,57.67,57.56,57.65,81721.0,41.7795,41.8448,41.7649,41.8302,81721.0
2019-07-16 10:35:00,57.65,57.66,57.61,57.62,49419.0,41.8302,41.8375,41.8012,41.8085,49419.0
2019-07-16 10:40:00,57.62,57.63,57.56,57.57,34757.0,41.8085,41.8157,41.7649,41.7722,34757.0
2019-07-16 10:45:00,57.57,57.6,57.53,57.55,51271.0,41.7722,41.794,41.7432,41.7577,51271.0
2019-07-16 10:50:00,57.55,57.58,57.54,57.57,26494.0,41.7577,41.7795,41.7504,41.7722,26494.0
2019-07-16 10:55:00,57.57,57.59,57.56,57.58,38835.0,41.7722,41.7867,41.7649,41.7795,38835.0
2019-07-16 11:00:00,57.57,57.58,57.53,57.54,47712.0,41.7722,41.7795,41.7432,41.7504,47712.0
2019-07-16 11:05:00,57.54,57.58,57.52,57.54,36873.0,41.7504,41.7795,41.7359,41.7504,36873.0
2019-07-16 11:10:00,57.55,57.56,57.51,57.53,31374.0,41.7577,41.7649,41.7287,41.7432,31374.0
2019-07-16 11:15:00,57.53,57.54,57.47,57.5,49793.0,41.7432,41.7504,41.6996,41.7214,49793.0
2019-07-16 11:20:00,57.49,57.51,57.48,57.51,56120.0,41.7141,41.7287,41.7069,41.7287,56120.0
2019-07-16 11:25:00,57.51,57.51,57.46,57.48,112056.0,41.7287,41.7287,41.6924,41.7069,112056.0
2019-07-16 11:30:00,57.48,57.51,57.48,57.51,105109.0,41.7069,41.7287,41.7069,41.7287,105109.0
2019-07-16 11:35:00,57.51,57.51,57.48,57.48,41131.0,41.7287,41.7287,41.7069,41.7069,41131.0
2019-07-16 11:40:00,57.49,57.49,57.42,57.42,29853.0,41.7141,41.7141,41.6634,41.6634,29853.0
2019-07-16 11:45:00,57.42,57.45,57.42,57.43,45305.0,41.6634,41.6851,41.6634,41.6706,45305.0
2019-07-16 11:50:00,57.44,57.46,57.42,57.46,60748.0,41.6779,41.6924,41.6634,41.6924,60748.0
2019-07-16 11:55:00,57.46,57.47,57.43,57.45,49328.0,41.6924,41.6996,41.6706,41.6851,49328.0
2019-07-16 12:00:00,57.45,57.49,57.4,57.48,85810.0,41.6851,41.7141,41.6488,41.7069,85810.0
2019-07-16 12:05:00,57.48,57.55,57.47,57.53,75008.0,41.7069,41.7577,41.6996,41.7432,75008.0
2019-07-16 12:10:00,57.53,57.58,57.5,57.57,60442.0,41.7432,41.7795,41.7214,41.7722,60442.0
2019-07-16 12:15:00,57.57,57.58,57.5,57.52,39325.0,41.7722,41.7795,41.7214,41.7359,39325.0
2019-07-16 12:20:00,57.52,57.56,57.51,57.54,45751.0,41.7359,41.7649,41.7287,41.7504,45751.0
2019-07-16 12:25:00,57.55,57.61,57.52,57.53,87639.0,41.7577,41.8012,41.7359,41.7432,87639.0
2019-07-16 12:30:00,57.53,57.55,57.52,57.54,19633.0,41.7432,41.7577,41.7359,41.7504,19633.0
2019-07-16 12:35:00,57.54,57.55,57.49,57.5,44359.0,41.7504,41.7577,41.7141,41.7214,44359.0
2019-07-16 12:40:00,57.51,57.56,57.5,57.54,36484.0,41.7287,41.7649,41.7214,41.7504,36484.0
2019-07-16 12:45:00,57.55,57.59,57.54,57.58,67293.0,41.7577,41.7867,41.7504,41.7795,67293.0
2019-07-16 12:50:00,57.57,57.58,57.55,57.57,38490.0,41.7722,41.7795,41.7577,41.7722,38490.0
2019-07-16 12:55:00,57.57,57.63,57.55,57.63,52053.0,41.7722,41.8157,41.7577,41.8157,52053.0
2019-07-16 13:00:00,57.63,57.68,57.61,57.66,112012.0,41.8157,41.852,41.8012,41.8375,112012.0
2019-07-16 13:05:00,57.65,57.68,57.63,57.63,43248.0,41.8302,41.852,41.8157,41.8157,43248.0
2019-07-16 13:10:00,57.63,57.68,57.62,57.67,66731.0,41.8157,41.852,41.8085,41.8448,66731.0
2019-07-16 13:15:00,57.66,57.68,57.65,57.67,109182.0,41.8375,41.852,41.8302,41.8448,109182.0
2019-07-16 13:20:00,57.67,57.7,57.65,57.66,82783.0,41.8448,41.8665,41.8302,41.8375,82783.0
2019-07-16 13:25:00,57.66,57.7,57.66,57.67,39633.0,41.8375,41.8665,41.8375,41.8448,39633.0
2019-07-16 13:30:00,57.67,57.69,57.67,57.67,58317.0,41.8448,41.8593,41.8448,41.8448,58317.0
2019-07-16 13:35:00,57.68,57.68,57.66,57.67,47474.0,41.852,41.852,41.8375,41.8448,47474.0
2019-07-16 13:40:00,57.68,57.72,57.67,57.71,83779.0,41.852,41.881,41.8448,41.8738,83779.0
2019-07-16 13:45:00,57.71,57.72,57.67,57.71,122020.0,41.8738,41.881,41.8448,41.8738,122020.0
2019-07-16 13:50:00,57.71,57.71,57.63,57.65,69159.0,41.8738,41.8738,41.8157,41.8302,69159.0
2019-07-16 13:55:00,57.65,57.68,57.64,57.65,148347.0,41.8302,41.852,41.823,41.8302,148347.0
2019-07-16 14:00:00,57.65,57.66,57.62,57.65,57399.0,41.8302,41.8375,41.8085,41.8302,57399.0
2019-07-16 14:05:00,57.64,57.66,57.63,57.65,66527.0,41.823,41.8375,41.8157,41.8302,66527.0
2019-07-16 14:10:00,57.65,57.66,57.63,57.65,46597.0,41.8302,41.8375,41.8157,41.8302,46597.0
2019-07-16 14:15:00,57.65,57.65,57.63,57.64,36007.0,41.8302,41.8302,41.8157,41.823,36007.0
2019-07-16 14:20:00,57.64,57.68,57.62,57.66,82819.0,41.823,41.852,41.8085,41.8375,82819.0
2019-07-16 14:25:00,57.66,57.68,57.65,57.67,71671.0,41.8375,41.852,41.8302,41.8448,71671.0
2019-07-16 14:30:00,57.67,57.68,57.65,57.66,120260.0,41.8448,41.852,41.8302,41.8375,120260.0
2019-07-16 14:35:00,57.67,57.67,57.66,57.67,32771.0,41.8448,41.8448,41.8375,41.8448,32771.0
2019-07-16 14:40:00,57.67,57.7,57.66,57.69,174553.0,41.8448,41.8665,41.8375,41.8593,174553.0
2019-07-16 14:45:00,57.69,57.7,57.65,57.66,80045.0,41.8593,41.8665,41.8302,41.8375,80045.0
2019-07-16 14:50:00,57.66,57.69,57.65,57.69,87358.0,41.8375,41.8593,41.8302,41.8593,87358.0
2019-07-16 14:55:00,57.69,57.69,57.65,57.66,103749.0,41.8593,41.8593,41.8302,41.8375,103749.0
2019-07-16 15:00:00,57.66,57.68,57.64,57.66,72119.0,41.8375,41.852,41.823,41.8375,72119.0
2019-07-16 15:05:00,57.66,57.67,57.63,57.65,54053.0,41.8375,41.8448,41.8157,41.8302,54053.0
2019-07-16 15:10:00,57.65,57.68,57.64,57.66,90391.0,41.8302,41.852,41.823,41.8375,90391.0
2019-07-16 15:15:00,57.66,57.7,57.64,57.7,114595.0,41.8375,41.8665,41.823,41.8665,114595.0
2019-07-16 15:20:00,57.7,57.7,57.61,57.62,156743.0,41.8665,41.8665,41.8012,41.8085,156743.0
2019-07-16 15:25:00,57.63,57.64,57.6,57.6,68087.0,41.8157,41.823,41.794,41.794,68087.0
2019-07-16 15:30:00,57.6,57.62,57.52,57.53,80739.0,41.794,41.8085,41.7359,41.7432,80739.0
2019-07-16 15:35:00,57.53,57.53,57.49,57.52,108495.0,41.7432,41.7432,41.7141,41.7359,108495.0
2019-07-16 15:40:00,57.52,57.57,57.51,57.53,120946.0,41.7359,41.7722,41.7287,41.7432,120946.0
2019-07-16 15:45:00,57.52,57.56,57.51,57.55,160191.0,41.7359,41.7649,41.7287,41.7577,160191.0
2019-07-16 15:50:00,57.55,57.57,57.51,57.55,230559.0,41.7577,41.7722,41.7287,41.7577,230559.0
2019-07-16 15:55:00,57.55,57.57,57.4,57.41,717358.0,41.7577,41.7722,41.6488,41.6561,717358.0
2019-07-17 09:30:00,57.56,57.7,57.46,57.62,182909.0,41.7649,41.8665,41.6924,41.8085,182909.0
2019-07-17 09:35:00,57.63,57.69,57.59,57.62,78284.0,41.8157,41.8593,41.7867,41.8085,78284.0
2019-07-17 09:40:00,57.61,57.67,57.54,57.55,60017.0,41.8012,41.8448,41.7504,41.7577,60017.0
2019-07-17 09:45:00,57.55,57.56,57.4,57.44,104525.0,41.7577,41.7649,41.6488,41.6779,104525.0
2019-07-17 09:50:00,57.45,57.46,57.28,57.28,91332.0,41.6851,41.6924,41.5618,41.5618,91332.0
2019-07-17 09:55:00,57.29,57.31,57.23,57.25,88659.0,41.569,41.5835,41.5255,41.54,88659.0
2019-07-17 10:00:00,57.25,57.28,57.11,57.15,122191.0,41.54,41.5618,41.4384,41.4674,122191.0
2019-07-17 10:05:00,57.16,57.18,57.09,57.13,146627.0,41.4747,41.4892,41.4239,41.4529,146627.0
2019-07-17 10:10:00,57.13,57.27,57.12,57.2,127339.0,41.4529,41.5545,41.4457,41.5037,127339.0
2019-07-17 10:15:00,57.2,57.27,57.19,57.24,87694.0,41.5037,41.5545,41.4965,41.5328,87694.0
2019-07-17 10:20:00,57.23,57.26,57.14,57.22,152206.0,41.5255,41.5473,41.4602,41.5182,152206.0
2019-07-17 10:25:00,57.22,57.24,57.17,57.18,77599.0,41.5182,41.5328,41.482,41.4892,77599.0
2019-07-17 10:30:00,57.18,57.22,57.17,57.22,58839.0,41.4892,41.5182,41.482,41.5182,58839.0
2019-07-17 10:35:00,57.22,57.24,57.19,57.19,38121.0,41.5182,41.5328,41.4965,41.4965,38121.0
2019-07-17 10:40:00,57.2,57.27,57.19,57.25,82214.0,41.5037,41.5545,41.4965,41.54,82214.0
2019-07-17 10:45:00,57.24,57.27,57.22,57.23,60620.0,41.5328,41.5545,41.5182,41.5255,60620.0
2019-07-17 10:50:00,57.23,57.26,57.19,57.2,70019.0,41.5255,41.5473,41.4965,41.5037,70019.0
2019-07-17 10:55:00,57.19,57.24,57.19,57.24,32426.0,41.4965,41.5328,41.4965,41.5328,32426.0
2019-07-17 11:00:00,57.24,57.31,57.24,57.27,79466.0,41.5328,41.5835,41.5328,41.5545,79466.0
2019-07-17 11:05:00,57.27,57.29,57.24,57.26,32376.0,41.5545,41.569,41.5328,41.5473,32376.0
2019-07-17 11:10:00,57.26,57.27,57.2,57.23,62757.0,41.5473,41.5545,41.5037,41.5255,62757.0
2019-07-17 11:15:00,57.22,57.24,57.22,57.23,39447.0,41.5182,41.5328,41.5182,41.5255,39447.0
2019-07-17 11:20:00,57.23,57.24,57.19,57.2,76897.0,41.5255,41.5328,41.4965,41.5037,76897.0
2019-07-17 11:25:00,57.2,57.24,57.17,57.18,38296.0,41.5037,41.5328,41.482,41.4892,38296.0
2019-07-17 11:30:00,57.18,57.23,57.18,57.2,36994.0,41.4892,41.5255,41.4892,41.5037,36994.0
2019-07-17 11:35:00,57.2,57.22,57.2,57.21,20151.0,41.5037,41.5182,41.5037,41.511,20151.0
2019-07-17 11:40:00,57.21,57.27,57.2,57.27,91419.0,41.511,41.5545,41.5037,41.5545,91419.0
2019-07-17 11:45:00,57.26,57.29,57.24,57.25,61805.0,41.5473,41.569,41.5328,41.54,61805.0
2019-07-17 11:50:00,57.25,57.28,57.25,57.25,37294.0,41.54,41.5618,41.54,41.54,37294.0
2019-07-17 11:55:00,57.25,57.27,57.24,57.25,56478.0,41.54,41.5545,41.5328,41.54,56478.0
2019-07-17 12:00:00,57.26,57.28,57.24,57.25,44908.0,41.5473,41.5618,41.5328,41.54,44908.0
2019-07-17 12:05:00,57.26,57.27,57.24,57.24,35862.0,41.5473,41.5545,41.5328,41.5328,35862.0
2019-07-17 12:10:00,57.24,57.25,57.23,57.23,33608.0,41.5328,41.54,41.5255,41.5255,33608.0
2019-07-17 12:15:00,57.23,57.24,57.19,57.21,37858.0,41.5255,41.5328,41.4965,41.511,37858.0
2019-07-17 12:20:00,57.2,57.24,57.19,57.23,35906.0,41.5037,41.5328,41.4965,41.5255,35906.0
2019-07-17 12:25:00,57.22,57.25,57.22,57.24,38643.0,41.5182,41.54,41.5182,41.5328,38643.0
2019-07-17 12:30:00,57.24,57.24,57.21,57.22,37570.0,41.5328,41.5328,41.511,41.5182,37570.0
2019-07-17 12:35:00,57.21,57.24,57.18,57.24,46014.0,41.511,41.5328,41.4892,41.5328,46014.0
2019-07-17 12:40:00,57.24,57.25,57.22,57.23,24380.0,41.5328,41.54,41.5182,41.5255,24380.0
2019-07-17 12:45:00,57.23,57.24,57.22,57.24,16528.0,41.5255,41.5328,41.5182,41.5328,16528.0
2019-07-17 12:50:00,57.23,57.28,57.23,57.27,44531.0,41.5255,41.5618,41.5255,41.5545,44531.0
2019-07-17 12:55:00,57.26,57.29,57.26,57.26,29702.0,41.5473,41.569,41.5473,41.5473,29702.0
2019-07-17 13:00:00,57.27,57.28,57.25,57.27,33136.0,41.5545,41.5618,41.54,41.5545,33136.0
2019-07-17 13:05:00,57.27,57.3,57.25,57.27,35397.0,41.5545,41.5763,41.54,41.5545,35397.0
2019-07-17 13:10:00,57.27,57.28,57.26,57.28,25925.0,41.5545,41.5618,41.5473,41.5618,25925.0
2019-07-17 13:15:00,57.27,57.29,57.25,57.27,49382.0,41.5545,41.569,41.54,41.5545,49382.0
2019-07-17 13:20:00,57.26,57.29,57.26,57.27,38281.0,41.5473,41.569,41.5473,41.5545,38281.0
2019-07-17 13:25:00,57.28,57.41,57.27,57.38,145849.0,41.5618,41.6561,41.5545,41.6343,145849.0
2019-07-17 13:30:00,57.38,57.44,57.38,57.44,46693.0,41.6343,41.6779,41.6343,41.6779,46693.0
2019-07-17 13:35:00,57.44,57.51,57.43,57.5,74583.0,41.6779,41.7287,41.6706,41.7214,74583.0
2019-07-17 13:40:00,57.51,57.51,57.46,57.47,77275.0,41.7287,41.7287,41.6924,41.6996,77275.0
2019-07-17 13:45:00,57.47,57.49,57.46,57.48,40737.0,41.6996,41.7141,41.6924,41.7069,40737.0
2019-07-17 13:50:00,57.48,57.51,57.47,57.48,53362.0,41.7069,41.7287,41.6996,41.7069,53362.0
2019-07-17 13:55:00,57.48,57.49,57.45,57.47,34751.0,41.7069,41.7141,41.6851,41.6996,34751.0
2019-07-17 14:00:00,57.47,57.47,57.42,57.44,55145.0,41.6996,41.6996,41.6634,41.6779,55145.0
2019-07-17 14:05:00,57.44,57.47,57.41,57.42,42033.0,41.6779,41.6996,41.6561,41.6634,42033.0
2019-07-17 14:10:00,57.41,57.42,57.36,57.37,34815.0,41.6561,41.6634,41.6198,41.6271,34815.0
2019-07-17 14:15:00,57.36,57.4,57.36,57.37,44210.0,41.6198,41.6488,41.6198,41.6271,44210.0
2019-07-17 14:20:00,57.37,57.4,57.36,57.37,61415.0,41.6271,41.6488,41.6198,41.6271,61415.0
2019-07-17 14:25:00,57.37,57.38,57.33,57.37,34131.0,41.6271,41.6343,41.5981,41.6271,34131.0
2019-07-17 14:30:00,57.37,57.46,57.36,57.46,101233.0,41.6271,41.6924,41.6198,41.6924,101233.0
2019-07-17 14:35:00,57.46,57.47,57.41,57.44,70063.0,41.6924,41.6996,41.6561,41.6779,70063.0
2019-07-17 14:40:00,57.44,57.44,57.41,57.43,55573.0,41.6779,41.6779,41.6561,41.6706,55573.0
2019-07-17 14:45:00,57.43,57.44,57.42,57.42,45868.0,41.6706,41.6779,41.6634,41.6634,45868.0
2019-07-17 14:50:00,57.42,57.44,57.4,57.41,76246.0,41.6634,41.6779,41.6488,41.6561,76246.0
2019-07-17 14:55:00,57.42,57.45,57.41,57.45,44528.0,41.6634,41.6851,41.6561,41.6851,44528.0
2019-07-17 15:00:00,57.44,57.45,57.37,57.38,76199.0,41.6779,41.6851,41.6271,41.6343,76199.0
2019-07-17 15:05:00,57.39,57.44,57.37,57.44,41542.0,41.6416,41.6779,41.6271,41.6779,41542.0
2019-07-17 15:10:00,57.44,57.46,57.43,57.46,50490.0,41.6779,41.6924,41.6706,41.6924,50490.0
2019-07-17 15:15:00,57.46,57.47,57.41,57.42,50449.0,41.6924,41.6996,41.6561,41.6634,50449.0
2019-07-17 15:20:00,57.42,57.45,57.41,57.44,58345.0,41.6634,41.6851,41.6561,41.6779,58345.0
2019-07-17 15:25:00,57.44,57.45,57.4,57.4,58004.0,41.6779,41.6851,41.6488,41.6488,58004.0
2019-07-17 15:30:00,57.4,57.42,57.37,57.39,103679.0,41.6488,41.6634,41.6271,41.6416,103679.0
2019-07-17 15:35:00,57.39,57.4,57.36,57.38,121058.0,41.6416,41.6488,41.6198,41.6343,121058.0
2019-07-17 15:40:00,57.37,57.39,57.34,57.35,82479.0,41.6271,41.6416,41.6053,41.6126,82479.0
2019-07-17 15:45:00,57.35,57.36,57.27,57.3,193643.0,41.6126,41.6198,41.5545,41.5763,193643.0
2019-07-17 15:50:00,57.31,57.33,57.26,57.28,211693.0,41.5835,41.5981,41.5473,41.5618,211693.0
2019-07-17 15:55:00,57.27,57.28,57.19,57.23,585987.0,41.5545,41.5618,41.4965,41.5255,585987.0
2019-07-18 09:30:00,57.22,57.3,57.1,57.21,309648.0,41.5182,41.5763,41.4312,41.511,309648.0
2019-07-18 09:35:00,57.2,57.21,56.95,57.07,106928.0,41.5037,41.511,41.3223,41.4094,106928.0
2019-07-18 09:40:00,57.07,57.07,56.9,56.93,97860.0,41.4094,41.4094,41.2861,41.3078,97860.0
2019-07-18 09:45:00,56.94,57.02,56.91,56.99,67489.0,41.3151,41.3731,41.2933,41.3514,67489.0
2019-07-18 09:50:00,56.99,57.22,56.96,57.12,123888.0,41.3514,41.5182,41.3296,41.4457,123888.0
2019-07-18 09:55:00,57.12,57.16,57.07,57.08,44375.0,41.4457,41.4747,41.4094,41.4167,44375.0
2019-07-18 10:00:00,57.08,57.1,56.93,56.95,119871.0,41.4167,41.4312,41.3078,41.3223,119871.0
2019-07-18 10:05:00,56.94,56.99,56.9,56.9,129640.0,41.3151,41.3514,41.2861,41.2861,129640.0
2019-07-18 10:10:00,56.9,57.0,56.9,56.97,49301.0,41.2861,41.3586,41.2861,41.3368,49301.0
2019-07-18 10:15:00,56.96,57.01,56.91,56.96,44345.0,41.3296,41.3659,41.2933,41.3296,44345.0
2019-07-18 10:20:00,56.97,57.05,56.96,57.04,81729.0,41.3368,41.3949,41.3296,41.3876,81729.0
2019-07-18 10:25:00,57.04,57.07,57.0,57.03,52340.0,41.3876,41.4094,41.3586,41.3804,52340.0
2019-07-18 10:30:00,57.02,57.04,56.98,56.98,87776.0,41.3731,41.3876,41.3441,41.3441,87776.0
2019-07-18 10:35:00,56.99,57.0,56.92,56.92,34495.0,41.3514,41.3586,41.3006,41.3006,34495.0
2019-07-18 10:40:00,56.92,57.0,56.92,57.0,39529.0,41.3006,41.3586,41.3006,41.3586,39529.0
2019-07-18 10:45:00,57.0,57.03,56.99,57.01,63014.0,41.3586,41.3804,41.3514,41.3659,63014.0
2019-07-18 10:50:00,57.0,57.01,56.94,56.94,34698.0,41.3586,41.3659,41.3151,41.3151,34698.0
2019-07-18 10:55:00,56.94,56.97,56.91,56.93,66461.0,41.3151,41.3368,41.2933,41.3078,66461.0
2019-07-18 11:00:00,56.92,56.94,56.88,56.88,105588.0,41.3006,41.3151,41.2715,41.2715,105588.0
2019-07-18 11:05:00,56.88,56.92,56.87,56.9,35656.0,41.2715,41.3006,41.2643,41.2861,35656.0
2019-07-18 11:10:00,56.9,56.93,56.89,56.92,44056.0,41.2861,41.3078,41.2788,41.3006,44056.0
2019-07-18 11:15:00,56.92,56.92,56.87,56.88,54667.0,41.3006,41.3006,41.2643,41.2715,54667.0
2019-07-18 11:20:00,56.88,56.9,56.87,56.89,53680.0,41.2715,41.2861,41.2643,41.2788,53680.0
2019-07-18 11:25:00,56.89,56.91,56.87,56.88,34828.0,41.2788,41.2933,41.2643,41.2715,34828.0
2019-07-18 11:30:00,56.88,56.9,56.85,56.89,83289.0,41.2715,41.2861,41.2498,41.2788,83289.0
2019-07-18 11:35:00,56.89,56.9,56.84,56.85,84599.0,41.2788,41.2861,41.2425,41.2498,84599.0
2019-07-18 11:40:00,56.86,56.87,56.81,56.84,43812.0,41.257,41.2643,41.2207,41.2425,43812.0
2019-07-18 11:45:00,56.84,56.85,56.78,56.84,88385.0,41.2425,41.2498,41.199,41.2425,88385.0
2019-07-18 11:50:00,56.84,56.92,56.84,56.92,58262.0,41.2425,41.3006,41.2425,41.3006,58262.0
2019-07-18 11:55:00,56.91,56.93,56.87,56.88,56311.0,41.2933,41.3078,41.2643,41.2715,56311.0
2019-07-18 12:00:00,56.88,56.98,56.86,56.97,113383.0,41.2715,41.3441,41.257,41.3368,113383.0
2019-07-18 12:05:00,56.96,57.0,56.94,57.0,34032.0,41.3296,41.3586,41.3151,41.3586,34032.0
2019-07-18 12:10:00,56.99,57.01,56.97,56.97,34797.0,41.3514,41.3659,41.3368,41.3368,34797.0
2019-07-18 12:15:00,56.98,57.02,56.96,56.97,41579.0,41.3441,41.3731,41.3296,41.3368,41579.0
2019-07-18 12:20:00,56.98,57.0,56.96,57.0,31043.0,41.3441,41.3586,41.3296,41.3586,31043.0
2019-07-18 12:25:00,56.99,57.0,56.96,56.98,30569.0,41.3514,41.3586,41.3296,41.3441,30569.0
2019-07-18 12:30:00,56.98,56.99,56.97,56.98,46973.0,41.3441,41.3514,41.3368,41.3441,46973.0
2019-07-18 12:35:00,56.97,56.99,56.92,56.92,40193.0,41.3368,41.3514,41.3006,41.3006,40193.0
2019-07-18 12:40:00,56.93,56.95,56.9,56.94,24599.0,41.3078,41.3223,41.2861,41.3151,24599.0
2019-07-18 12:45:00,56.95,56.96,56.91,56.93,41243.0,41.3223,41.3296,41.2933,41.3078,41243.0
2019-07-18 12:50:00,56.93,56.94,56.9,56.94,42157.0,41.3078,41.3151,41.2861,41.3151,42157.0
2019-07-18 12:55:00,56.93,56.96,56.93,56.95,41214.0,41.3078,41.3296,41.3078,41.3223,41214.0
2019-07-18 13:00:00,56.96,57.07,56.95,57.03,59731.0,41.3296,41.4094,41.3223,41.3804,59731.0
2019-07-18 13:05:00,57.03,57.06,57.02,57.04,29318.0,41.3804,41.4021,41.3731,41.3876,29318.0
2019-07-18 13:10:00,57.04,57.08,57.03,57.08,53017.0,41.3876,41.4167,41.3804,41.4167,53017.0
2019-07-18 13:15:00,57.08,57.1,57.0,57.0,69962.0,41.4167,41.4312,41.3586,41.3586,69962.0
2019-07-18 13:20:00,57.01,57.02,56.97,56.98,39454.0,41.3659,41.3731,41.3368,41.3441,39454.0
2019-07-18 13:25:00,56.98,57.01,56.97,56.99,30013.0,41.3441,41.3659,41.3368,41.3514,30013.0
2019-07-18 13:30:00,56.98,57.02,56.98,56.99,45510.0,41.3441,41.3731,41.3441,41.3514,45510.0
2019-07-18 13:35:00,57.0,57.01,56.97,56.99,35909.0,41.3586,41.3659,41.3368,41.3514,35909.0
2019-07-18 13:40:00,57.0,57.01,56.96,57.0,46875.0,41.3586,41.3659,41.3296,41.3586,46875.0
2019-07-18 13:45:00,57.0,57.07,56.99,57.0,54969.0,41.3586,41.4094,41.3514,41.3586,54969.0
2019-07-18 13:50:00,56.99,57.04,56.99,57.01,33139.0,41.3514,41.3876,41.3514,41.3659,33139.0
2019-07-18 13:55:00,57.01,57.02,56.97,56.98,25412.0,41.3659,41.3731,41.3368,41.3441,25412.0
2019-07-18 14:00:00,56.98,57.02,56.98,57.0,41425.0,41.3441,41.3731,41.3441,41.3586,41425.0
2019-07-18 14:05:00,57.01,57.03,57.0,57.03,31862.0,41.3659,41.3804,41.3586,41.3804,31862.0
2019-07-18 14:10:00,57.03,57.05,57.02,57.04,21151.0,41.3804,41.3949,41.3731,41.3876,21151.0
2019-07-18 14:15:00,57.04,57.12,57.04,57.11,31045.0,41.3876,41.4457,41.3876,41.4384,31045.0
2019-07-18 14:20:00,57.12,57.19,57.12,57.18,48574.0,41.4457,41.4965,41.4457,41.4892,48574.0
2019-07-18 14:25:00,57.17,57.2,57.13,57.16,97817.0,41.482,41.5037,41.4529,41.4747,97817.0
2019-07-18 14:30:00,57.16,57.16,57.1,57.12,53694.0,41.4747,41.4747,41.4312,41.4457,53694.0
2019-07-18 14:35:00,57.12,57.16,57.11,57.12,41754.0,41.4457,41.4747,41.4384,41.4457,41754.0
2019-07-18 14:40:00,57.12,57.17,57.11,57.16,38572.0,41.4457,41.482,41.4384,41.4747,38572.0
2019-07-18 14:45:00,57.17,57.22,57.15,57.21,51991.0,41.482,41.5182,41.4674,41.511,51991.0
2019-07-18 14:50:00,57.2,57.21,57.15,57.18,47778.0,41.5037,41.511,41.4674,41.4892,47778.0
2019-07-18 14:55:00,57.18,57.24,57.17,57.24,56036.0,41.4892,41.5328,41.482,41.5328,56036.0
2019-07-18 15:00:00,57.23,57.32,57.21,57.28,82093.0,41.5255,41.5908,41.511,41.5618,82093.0
2019-07-18 15:05:00,57.28,57.28,57.2,57.21,85197.0,41.5618,41.5618,41.5037,41.511,85197.0
2019-07-18 15:10:00,57.21,57.21,57.17,57.21,63494.0,41.511,41.511,41.482,41.511,63494.0
2019-07-18 15:15:00,57.21,57.22,57.2,57.21,79185.0,41.511,41.5182,41.5037,41.511,79185.0
2019-07-18 15:20:00,57.2,57.25,57.18,57.23,95495.0,41.5037,41.54,41.4892,41.5255,95495.0
2019-07-18 15:25:00,57.24,57.29,57.21,57.29,57362.0,41.5328,41.569,41.511,41.569,57362.0
2019-07-18 15:30:00,57.28,57.32,57.27,57.28,85204.0,41.5618,41.5908,41.5545,41.5618,85204.0
2019-07-18 15:35:00,57.28,57.29,57.27,57.28,91704.0,41.5618,41.569,41.5545,41.5618,91704.0
2019-07-18 15:40:00,57.28,57.3,57.26,57.26,73443.0,41.5618,41.5763,41.5473,41.5473,73443.0
2019-07-18 15:45:00,57.26,57.27,57.19,57.2,136644.0,41.5473,41.5545,41.4965,41.5037,136644.0
2019-07-18 15:50:00,57.19,57.23,57.19,57.21,149292.0,41.4965,41.5255,41.4965,41.511,149292.0
2019-07-18 15:55:00,57.21,57.26,57.2,57.22,446104.0,41.511,41.5473,41.5037,41.5182,446104.0
2019-07-19 09:30:00,57.38,57.46,56.92,56.99,699347.0,41.6343,41.6924,41.3006,41.3514,699347.0
2019-07-19 09:35:00,56.99,57.11,56.89,57.08,91898.0,41.3514,41.4384,41.2788,41.4167,91898.0
2019-07-19 09:40:00,57.08,57.09,56.95,56.98,101776.0,41.4167,41.4239,41.3223,41.3441,101776.0
2019-07-19 09:45:00,56.98,57.0,56.88,56.96,106812.0,41.3441,41.3586,41.2715,41.3296,106812.0
2019-07-19 09:50:00,56.95,56.99,56.91,56.94,65686.0,41.3223,41.3514,41.2933,41.3151,65686.0
2019-07-19 09:55:00,56.94,57.01,56.93,56.99,87584.0,41.3151,41.3659,41.3078,41.3514,87584.0
2019-07-19 10:00:00,56.99,57.04,56.95,57.03,83376.0,41.3514,41.3876,41.3223,41.3804,83376.0
2019-07-19 10:05:00,57.03,57.09,56.99,57.04,99995.0,41.3804,41.4239,41.3514,41.3876,99995.0
2019-07-19 10:10:00,57.04,57.1,57.01,57.09,78190.0,41.3876,41.4312,41.3659,41.4239,78190.0
2019-07-19 10:15:00,57.09,57.14,57.07,57.08,71859.0,41.4239,41.4602,41.4094,41.4167,71859.0
2019-07-19 10:20:00,57.07,57.15,57.03,57.05,52889.0,41.4094,41.4674,41.3804,41.3949,52889.0
2019-07-19 10:25:00,57.04,57.06,56.95,56.98,46309.0,41.3876,41.4021,41.3223,41.3441,46309.0
2019-07-19 10:30:00,56.98,57.04,56.96,56.99,82555.0,41.3441,41.3876,41.3296,41.3514,82555.0
2019-07-19 10:35:00,56.99,57.0,56.97,56.97,54745.0,41.3514,41.3586,41.3368,41.3368,54745.0
2019-07-19 10:40:00,56.98,56.98,56.87,56.93,101381.0,41.3441,41.3441,41.2643,41.3078,101381.0
2019-07-19 10:45:00,56.93,56.98,56.93,56.98,50189.0,41.3078,41.3441,41.3078,41.3441,50189.0
2019-07-19 10:50:00,56.97,56.99,56.94,56.94,46430.0,41.3368,41.3514,41.3151,41.3151,46430.0
2019-07-19 10:55:00,56.93,56.97,56.89,56.95,55567.0,41.3078,41.3368,41.2788,41.3223,55567.0
2019-07-19 11:00:00,56.95,56.95,56.8,56.81,102851.0,41.3223,41.3223,41.2135,41.2207,102851.0
2019-07-19 11:05:00,56.81,56.85,56.8,56.84,60024.0,41.2207,41.2498,41.2135,41.2425,60024.0
2019-07-19 11:10:00,56.84,56.84,56.8,56.81,57833.0,41.2425,41.2425,41.2135,41.2207,57833.0
2019-07-19 11:15:00,56.8,56.86,56.79,56.82,77828.0,41.2135,41.257,41.2062,41.228,77828.0
2019-07-19 11:20:00,56.82,56.83,56.76,56.78,137144.0,41.228,41.2353,41.1845,41.199,137144.0
2019-07-19 11:25:00,56.77,56.81,56.75,56.77,61020.0,41.1917,41.2207,41.1772,41.1917,61020.0
2019-07-19 11:30:00,56.77,56.81,56.76,56.8,46797.0,41.1917,41.2207,41.1845,41.2135,46797.0
2019-07-19 11:35:00,56.8,56.8,56.75,56.78,82088.0,41.2135,41.2135,41.1772,41.199,82088.0
2019-07-19 11:40:00,56.77,56.78,56.67,56.71,211163.0,41.1917,41.199,41.1192,41.1482,211163.0
2019-07-19 11:45:00,56.7,56.72,56.68,56.7,39657.0,41.1409,41.1554,41.1264,41.1409,39657.0
2019-07-19 11:50:00,56.7,56.77,56.7,56.75,60791.0,41.1409,41.1917,41.1409,41.1772,60791.0
2019-07-19 11:55:00,56.76,56.77,56.74,56.77,44554.0,41.1845,41.1917,41.17,41.1917,44554.0
2019-07-19 12:00:00,56.77,56.8,56.76,56.78,59836.0,41.1917,41.2135,41.1845,41.199,59836.0
2019-07-19 12:05:00,56.78,56.82,56.77,56.82,158423.0,41.199,41.228,41.1917,41.228,158423.0
2019-07-19 12:10:00,56.82,56.9,56.82,56.84,60538.0,41.228,41.2861,41.228,41.2425,60538.0
2019-07-19 12:15:00,56.84,56.85,56.78,56.82,44494.0,41.2425,41.2498,41.199,41.228,44494.0
2019-07-19 12:20:00,56.82,56.82,56.77,56.79,44928.0,41.228,41.228,41.1917,41.2062,44928.0
2019-07-19 12:25:00,56.8,56.83,56.79,56.8,65737.0,41.2135,41.2353,41.2062,41.2135,65737.0
2019-07-19 12:30:00,56.8,56.81,56.78,56.8,62331.0,41.2135,41.2207,41.199,41.2135,62331.0
2019-07-19 12:35:00,56.81,56.84,56.8,56.83,39905.0,41.2207,41.2425,41.2135,41.2353,39905.0
2019-07-19 12:40:00,56.84,56.86,56.82,56.84,33416.0,41.2425,41.257,41.228,41.2425,33416.0
2019-07-19 12:45:00,56.84,56.87,56.81,56.87,42995.0,41.2425,41.2643,41.2207,41.2643,42995.0
2019-07-19 12:50:00,56.87,56.94,56.84,56.9,44252.0,41.2643,41.3151,41.2425,41.2861,44252.0
2019-07-19 12:55:00,56.9,56.98,56.9,56.98,43362.0,41.2861,41.3441,41.2861,41.3441,43362.0
2019-07-19 13:00:00,56.97,57.0,56.96,56.98,63837.0,41.3368,41.3586,41.3296,41.3441,63837.0
2019-07-19 13:05:00,56.97,56.99,56.91,56.92,37038.0,41.3368,41.3514,41.2933,41.3006,37038.0
2019-07-19 13:10:00,56.92,56.92,56.88,56.89,32703.0,41.3006,41.3006,41.2715,41.2788,32703.0
2019-07-19 13:15:00,56.88,56.89,56.83,56.84,33365.0,41.2715,41.2788,41.2353,41.2425,33365.0
2019-07-19 13:20:00,56.84,56.87,56.84,56.86,36736.0,41.2425,41.2643,41.2425,41.257,36736.0
2019-07-19 13:25:00,56.87,56.88,56.85,56.87,31084.0,41.2643,41.2715,41.2498,41.2643,31084.0
2019-07-19 13:30:00,56.87,56.89,56.82,56.87,49052.0,41.2643,41.2788,41.228,41.2643,49052.0
2019-07-19 13:35:00,56.86,56.87,56.85,56.85,22681.0,41.257,41.2643,41.2498,41.2498,22681.0
2019-07-19 13:40:00,56.85,56.87,56.83,56.87,31265.0,41.2498,41.2643,41.2353,41.2643,31265.0
2019-07-19 13:45:00,56.87,56.88,56.85,56.86,27531.0,41.2643,41.2715,41.2498,41.257,27531.0
2019-07-19 13:50:00,56.87,56.89,56.83,56.83,24720.0,41.2643,41.2788,41.2353,41.2353,24720.0
2019-07-19 13:55:00,56.83,56.84,56.78,56.83,45946.0,41.2353,41.2425,41.199,41.2353,45946.0
2019-07-19 14:00:00,56.84,56.85,56.79,56.84,59812.0,41.2425,41.2498,41.2062,41.2425,59812.0
2019-07-19 14:05:00,56.84,56.85,56.75,56.76,83423.0,41.2425,41.2498,41.1772,41.1845,83423.0
2019-07-19 14:10:00,56.75,56.79,56.71,56.75,110771.0,41.1772,41.2062,41.1482,41.1772,110771.0
2019-07-19 14:15:00,56.75,56.78,56.74,56.78,93807.0,41.1772,41.199,41.17,41.199,93807.0
2019-07-19 14:20:00,56.78,56.86,56.78,56.8,61068.0,41.199,41.257,41.199,41.2135,61068.0
2019-07-19 14:25:00,56.8,56.85,56.79,56.81,44971.0,41.2135,41.2498,41.2062,41.2207,44971.0
2019-07-19 14:30:00,56.8,56.84,56.76,56.78,45473.0,41.2135,41.2425,41.1845,41.199,45473.0
2019-07-19 14:35:00,56.77,56.8,56.74,56.76,55113.0,41.1917,41.2135,41.17,41.1845,55113.0
2019-07-19 14:40:00,56.76,56.79,56.75,56.77,42106.0,41.1845,41.2062,41.1772,41.1917,42106.0
2019-07-19 14:45:00,56.78,56.81,56.75,56.78,31064.0,41.199,41.2207,41.1772,41.199,31064.0
2019-07-19 14:50:00,56.77,56.79,56.75,56.76,49023.0,41.1917,41.2062,41.1772,41.1845,49023.0
2019-07-19 14:55:00,56.76,56.81,56.73,56.79,49089.0,41.1845,41.2207,41.1627,41.2062,49089.0
2019-07-19 15:00:00,56.79,56.8,56.72,56.73,67677.0,41.2062,41.2135,41.1554,41.1627,67677.0
2019-07-19 15:05:00,56.73,56.77,56.71,56.76,79351.0,41.1627,41.1917,41.1482,41.1845,79351.0
2019-07-19 15:10:00,56.76,56.8,56.74,56.78,60119.0,41.1845,41.2135,41.17,41.199,60119.0
2019-07-19 15:15:00,56.78,56.8,56.74,56.78,89622.0,41.199,41.2135,41.17,41.199,89622.0
2019-07-19 15:20:00,56.77,56.86,56.76,56.86,159128.0,41.1917,41.257,41.1845,41.257,159128.0
2019-07-19 15:25:00,56.86,56.91,56.84,56.87,131001.0,41.257,41.2933,41.2425,41.2643,131001.0
2019-07-19 15:30:00,56.87,56.92,56.86,56.9,73175.0,41.2643,41.3006,41.257,41.2861,73175.0
2019-07-19 15:35:00,56.91,56.92,56.83,56.85,81011.0,41.2933,41.3006,41.2353,41.2498,81011.0
2019-07-19 15:40:00,56.85,56.93,56.84,56.92,145309.0,41.2498,41.3078,41.2425,41.3006,145309.0
2019-07-19 15:45:00,56.92,56.93,56.77,56.79,168255.0,41.3006,41.3078,41.1917,41.2062,168255.0
2019-07-19 15:50:00,56.79,56.82,56.74,56.75,305123.0,41.2062,41.228,41.17,41.1772,305123.0
2019-07-19 15:55:00,56.76,56.76,56.57,56.61,1107104.0,41.1845,41.1845,41.0466,41.0756,1107104.0
2019-07-22 09:30:00,56.56,56.58,56.14,56.16,428439.0,41.0394,41.0539,40.7346,40.7491,428439.0
2019-07-22 09:35:00,56.15,56.15,55.75,55.76,319569.0,40.7419,40.7419,40.4516,40.4589,319569.0
2019-07-22 09:40:00,55.76,55.89,55.72,55.86,318478.0,40.4589,40.5532,40.4299,40.5314,318478.0
2019-07-22 09:45:00,55.85,56.02,55.78,56.0,189861.0,40.5242,40.6475,40.4734,40.633,189861.0
2019-07-22 09:50:00,55.99,56.01,55.88,55.93,141435.0,40.6258,40.6403,40.546,40.5822,141435.0
2019-07-22 09:55:00,55.92,56.02,55.89,55.96,175774.0,40.575,40.6475,40.5532,40.604,175774.0
2019-07-22 10:00:00,55.95,56.02,55.95,56.02,182798.0,40.5967,40.6475,40.5967,40.6475,182798.0
2019-07-22 10:05:00,56.03,56.07,55.91,55.94,159404.0,40.6548,40.6838,40.5677,40.5895,159404.0
2019-07-22 10:10:00,55.94,56.03,55.92,55.99,126246.0,40.5895,40.6548,40.575,40.6258,126246.0
2019-07-22 10:15:00,55.99,56.04,55.96,55.99,104301.0,40.6258,40.662,40.604,40.6258,104301.0
2019-07-22 10:20:00,55.99,56.0,55.72,55.73,301913.0,40.6258,40.633,40.4299,40.4371,301913.0
2019-07-22 10:25:00,55.73,55.85,55.72,55.81,170603.0,40.4371,40.5242,40.4299,40.4952,170603.0
2019-07-22 10:30:00,55.81,55.83,55.74,55.79,147031.0,40.4952,40.5097,40.4444,40.4806,147031.0
2019-07-22 10:35:00,55.79,55.83,55.78,55.8,112844.0,40.4806,40.5097,40.4734,40.4879,112844.0
2019-07-22 10:40:00,55.8,55.82,55.64,55.65,148115.0,40.4879,40.5024,40.3718,40.3791,148115.0
2019-07-22 10:45:00,55.66,55.69,55.58,55.59,129217.0,40.3863,40.4081,40.3283,40.3355,129217.0
2019-07-22 10:50:00,55.59,55.65,55.58,55.61,115755.0,40.3355,40.3791,40.3283,40.35,115755.0
2019-07-22 10:55:00,55.61,55.65,55.6,55.6,65439.0,40.35,40.3791,40.3428,40.3428,65439.0
2019-07-22 11:00:00,55.61,55.72,55.6,55.71,89199.0,40.35,40.4299,40.3428,40.4226,89199.0
2019-07-22 11:05:00,55.72,55.74,55.64,55.71,151025.0,40.4299,40.4444,40.3718,40.4226,151025.0
2019-07-22 11:10:00,55.71,55.75,55.7,55.73,94997.0,40.4226,40.4516,40.4153,40.4371,94997.0
2019-07-22 11:15:00,55.73,55.77,55.7,55.72,71148.0,40.4371,40.4661,40.4153,40.4299,71148.0
2019-07-22 11:20:00,55.72,55.73,55.63,55.63,81281.0,40.4299,40.4371,40.3646,40.3646,81281.0
2019-07-22 11:25:00,55.63,55.67,55.6,55.61,65110.0,40.3646,40.3936,40.3428,40.35,65110.0
2019-07-22 11:30:00,55.62,55.64,55.59,55.62,111624.0,40.3573,40.3718,40.3355,40.3573,111624.0
2019-07-22 11:35:00,55.62,55.66,55.6,55.65,143668.0,40.3573,40.3863,40.3428,40.3791,143668.0
2019-07-22 11:40:00,55.64,55.65,55.58,55.59,80003.0,40.3718,40.3791,40.3283,40.3355,80003.0
2019-07-22 11:45:00,55.59,55.64,55.58,55.62,107924.0,40.3355,40.3718,40.3283,40.3573,107924.0
2019-07-22 11:50:00,55.63,55.63,55.56,55.58,81788.0,40.3646,40.3646,40.3138,40.3283,81788.0
2019-07-22 11:55:00,55.58,55.58,55.49,55.49,160284.0,40.3283,40.3283,40.263,40.263,160284.0
2019-07-22 12:00:00,55.5,55.53,55.48,55.51,191917.0,40.2702,40.292,40.2557,40.2775,191917.0
2019-07-22 12:05:00,55.51,55.52,55.44,55.45,194991.0,40.2775,40.2847,40.2267,40.2339,194991.0
2019-07-22 12:10:00,55.45,55.51,55.43,55.51,130455.0,40.2339,40.2775,40.2194,40.2775,130455.0
2019-07-22 12:15:00,55.51,55.51,55.49,55.5,83783.0,40.2775,40.2775,40.263,40.2702,83783.0
2019-07-22 12:20:00,55.5,55.51,55.48,55.5,97137.0,40.2702,40.2775,40.2557,40.2702,97137.0
2019-07-22 12:25:00,55.5,55.51,55.49,55.51,104041.0,40.2702,40.2775,40.263,40.2775,104041.0
2019-07-22 12:30:00,55.51,55.51,55.46,55.46,82658.0,40.2775,40.2775,40.2412,40.2412,82658.0
2019-07-22 12:35:00,55.47,55.5,55.46,55.49,88371.0,40.2485,40.2702,40.2412,40.263,88371.0
2019-07-22 12:40:00,55.49,55.5,55.45,55.46,387278.0,40.263,40.2702,40.2339,40.2412,387278.0
2019-07-22 12:45:00,55.45,55.47,55.37,55.4,205479.0,40.2339,40.2485,40.1759,40.1977,205479.0
2019-07-22 12:50:00,55.4,55.45,55.39,55.41,105053.0,40.1977,40.2339,40.1904,40.2049,105053.0
2019-07-22 12:55:00,55.43,55.43,55.39,55.42,125121.0,40.2194,40.2194,40.1904,40.2122,125121.0
2019-07-22 13:00:00,55.41,55.43,55.37,55.37,62600.0,40.2049,40.2194,40.1759,40.1759,62600.0
2019-07-22 13:05:00,55.38,55.38,55.34,55.36,81948.0,40.1832,40.1832,40.1541,40.1686,81948.0
2019-07-22 13:10:00,55.36,55.46,55.35,55.42,132304.0,40.1686,40.2412,40.1614,40.2122,132304.0
2019-07-22 13:15:00,55.42,55.43,55.38,55.4,62153.0,40.2122,40.2194,40.1832,40.1977,62153.0
2019-07-22 13:20:00,55.4,55.46,55.39,55.44,150505.0,40.1977,40.2412,40.1904,40.2267,150505.0
2019-07-22 13:25:00,55.44,55.46,55.41,55.44,91184.0,40.2267,40.2412,40.2049,40.2267,91184.0
2019-07-22 13:30:00,55.43,55.46,55.42,55.46,138026.0,40.2194,40.2412,40.2122,40.2412,138026.0
2019-07-22 13:35:00,55.46,55.46,55.44,55.45,110089.0,40.2412,40.2412,40.2267,40.2339,110089.0
2019-07-22 13:40:00,55.45,55.45,55.39,55.4,125664.0,40.2339,40.2339,40.1904,40.1977,125664.0
2019-07-22 13:45:00,55.39,55.41,55.38,55.4,94834.0,40.1904,40.2049,40.1832,40.1977,94834.0
2019-07-22 13:50:00,55.4,55.4,55.38,55.39,63499.0,40.1977,40.1977,40.1832,40.1904,63499.0
2019-07-22 13:55:00,55.39,55.4,55.36,55.37,90699.0,40.1904,40.1977,40.1686,40.1759,90699.0
2019-07-22 14:00:00,55.37,55.38,55.34,55.35,90073.0,40.1759,40.1832,40.1541,40.1614,90073.0
2019-07-22 14:05:00,55.36,55.4,55.35,55.39,75787.0,40.1686,40.1977,40.1614,40.1904,75787.0
2019-07-22 14:10:00,55.38,55.41,55.38,55.4,78684.0,40.1832,40.2049,40.1832,40.1977,78684.0
2019-07-22 14:15:00,55.4,55.41,55.38,55.39,77070.0,40.1977,40.2049,40.1832,40.1904,77070.0
2019-07-22 14:20:00,55.4,55.41,55.39,55.41,68696.0,40.1977,40.2049,40.1904,40.2049,68696.0
2019-07-22 14:25:00,55.41,55.44,55.39,55.43,113470.0,40.2049,40.2267,40.1904,40.2194,113470.0
2019-07-22 14:30:00,55.43,55.45,55.41,55.43,129599.0,40.2194,40.2339,40.2049,40.2194,129599.0
2019-07-22 14:35:00,55.43,55.43,55.4,55.41,77082.0,40.2194,40.2194,40.1977,40.2049,77082.0
2019-07-22 14:40:00,55.41,55.41,55.39,55.4,75893.0,40.2049,40.2049,40.1904,40.1977,75893.0
2019-07-22 14:45:00,55.39,55.41,55.36,55.39,128829.0,40.1904,40.2049,40.1686,40.1904,128829.0
2019-07-22 14:50:00,55.39,55.4,55.37,55.38,293470.0,40.1904,40.1977,40.1759,40.1832,293470.0
2019-07-22 14:55:00,55.39,55.4,55.37,55.39,104491.0,40.1904,40.1977,40.1759,40.1904,104491.0
2019-07-22 15:00:00,55.38,55.44,55.38,55.39,312337.0,40.1832,40.2267,40.1832,40.1904,312337.0
2019-07-22 15:05:00,55.39,55.41,55.36,55.37,101347.0,40.1904,40.2049,40.1686,40.1759,101347.0
2019-07-22 15:10:00,55.36,55.38,55.36,55.37,111784.0,40.1686,40.1832,40.1686,40.1759,111784.0
2019-07-22 15:15:00,55.37,55.42,55.36,55.42,119767.0,40.1759,40.2122,40.1686,40.2122,119767.0
2019-07-22 15:20:00,55.42,55.44,55.4,55.41,182792.0,40.2122,40.2267,40.1977,40.2049,182792.0
2019-07-22 15:25:00,55.4,55.49,55.4,55.47,154875.0,40.1977,40.263,40.1977,40.2485,154875.0
2019-07-22 15:30:00,55.47,55.5,55.44,55.45,175937.0,40.2485,40.2702,40.2267,40.2339,175937.0
2019-07-22 15:35:00,55.46,55.46,55.35,55.35,449655.0,40.2412,40.2412,40.1614,40.1614,449655.0
2019-07-22 15:40:00,55.35,55.43,55.34,55.42,219778.0,40.1614,40.2194,40.1541,40.2122,219778.0
2019-07-22 15:45:00,55.43,55.49,55.41,55.47,305588.0,40.2194,40.263,40.2049,40.2485,305588.0
2019-07-22 15:50:00,55.47,55.49,55.43,55.47,460467.0,40.2485,40.263,40.2194,40.2485,460467.0
2019-07-22 15:55:00,55.47,55.54,55.45,55.5,696161.0,40.2485,40.2992,40.2339,40.2702,696161.0
2019-07-23 09:30:00,55.45,55.55,55.36,55.43,314899.0,40.2339,40.3065,40.1686,40.2194,314899.0
2019-07-23 09:35:00,55.43,55.47,55.35,55.39,299133.0,40.2194,40.2485,40.1614,40.1904,299133.0
2019-07-23 09:40:00,55.39,55.45,55.35,55.38,99323.0,40.1904,40.2339,40.1614,40.1832,99323.0
2019-07-23 09:45:00,55.39,55.42,55.31,55.35,187699.0,40.1904,40.2122,40.1324,40.1614,187699.0
2019-07-23 09:50:00,55.35,55.35,55.17,55.26,192406.0,40.1614,40.1614,40.0308,40.0961,192406.0
2019-07-23 09:55:00,55.27,55.27,54.9,54.94,448335.0,40.1033,40.1033,39.8349,39.8639,448335.0
2019-07-23 10:00:00,54.95,55.01,54.56,54.6,688624.0,39.8712,39.9147,39.5882,39.6172,688624.0
2019-07-23 10:05:00,54.6,54.75,54.6,54.73,215714.0,39.6172,39.726,39.6172,39.7115,215714.0
2019-07-23 10:10:00,54.73,54.78,54.67,54.72,197018.0,39.7115,39.7478,39.668,39.7043,197018.0
2019-07-23 10:15:00,54.72,54.93,54.71,54.88,203459.0,39.7043,39.8566,39.697,39.8204,203459.0
2019-07-23 10:20:00,54.88,54.94,54.85,54.94,212023.0,39.8204,39.8639,39.7986,39.8639,212023.0
2019-07-23 10:25:00,54.93,54.98,54.92,54.95,142816.0,39.8566,39.8929,39.8494,39.8712,142816.0
2019-07-23 10:30:00,54.95,55.04,54.9,55.04,184750.0,39.8712,39.9365,39.8349,39.9365,184750.0
2019-07-23 10:35:00,55.03,55.04,54.93,54.96,323875.0,39.9292,39.9365,39.8566,39.8784,323875.0
2019-07-23 10:40:00,54.95,55.01,54.94,54.95,253079.0,39.8712,39.9147,39.8639,39.8712,253079.0
2019-07-23 10:45:00,54.96,55.03,54.94,54.96,152567.0,39.8784,39.9292,39.8639,39.8784,152567.0
2019-07-23 10:50:00,54.96,55.01,54.96,54.98,136875.0,39.8784,39.9147,39.8784,39.8929,136875.0
2019-07-23 10:55:00,54.98,55.0,54.94,54.95,109467.0,39.8929,39.9074,39.8639,39.8712,109467.0
2019-07-23 11:00:00,54.95,54.95,54.82,54.82,164084.0,39.8712,39.8712,39.7768,39.7768,164084.0
2019-07-23 11:05:00,54.83,54.83,54.75,54.76,106552.0,39.7841,39.7841,39.726,39.7333,106552.0
2019-07-23 11:10:00,54.76,54.85,54.7,54.85,127140.0,39.7333,39.7986,39.6898,39.7986,127140.0
2019-07-23 11:15:00,54.85,54.85,54.77,54.81,86916.0,39.7986,39.7986,39.7405,39.7696,86916.0
2019-07-23 11:20:00,54.8,54.92,54.79,54.9,110924.0,39.7623,39.8494,39.7551,39.8349,110924.0
2019-07-23 11:25:00,54.89,54.94,54.88,54.89,91476.0,39.8276,39.8639,39.8204,39.8276,91476.0
2019-07-23 11:30:00,54.88,54.91,54.84,54.9,117599.0,39.8204,39.8421,39.7913,39.8349,117599.0
2019-07-23 11:35:00,54.9,54.99,54.89,54.97,63335.0,39.8349,39.9002,39.8276,39.8857,63335.0
2019-07-23 11:40:00,54.98,55.0,54.89,54.98,95053.0,39.8929,39.9074,39.8276,39.8929,95053.0
2019-07-23 11:45:00,54.97,55.04,54.94,55.0,110589.0,39.8857,39.9365,39.8639,39.9074,110589.0
2019-07-23 11:50:00,55.0,55.13,54.99,55.09,116210.0,39.9074,40.0018,39.9002,39.9727,116210.0
2019-07-23 11:55:00,55.08,55.1,55.01,55.03,99536.0,39.9655,39.98,39.9147,39.9292,99536.0
2019-07-23 12:00:00,55.03,55.12,55.01,55.08,103322.0,39.9292,39.9945,39.9147,39.9655,103322.0
2019-07-23 12:05:00,55.08,55.12,55.04,55.1,61261.0,39.9655,39.9945,39.9365,39.98,61261.0
2019-07-23 12:10:00,55.09,55.14,55.05,55.14,90895.0,39.9727,40.009,39.9437,40.009,90895.0
2019-07-23 12:15:00,55.14,55.31,55.14,55.3,192008.0,40.009,40.1324,40.009,40.1251,192008.0
2019-07-23 12:20:00,55.3,55.34,55.25,55.31,147750.0,40.1251,40.1541,40.0888,40.1324,147750.0
2019-07-23 12:25:00,55.3,55.31,55.17,55.19,106962.0,40.1251,40.1324,40.0308,40.0453,106962.0
2019-07-23 12:30:00,55.18,55.18,55.11,55.15,119675.0,40.038,40.038,39.9872,40.0163,119675.0
2019-07-23 12:35:00,55.15,55.17,55.14,55.15,76490.0,40.0163,40.0308,40.009,40.0163,76490.0
2019-07-23 12:40:00,55.15,55.15,55.12,55.14,55420.0,40.0163,40.0163,39.9945,40.009,55420.0
2019-07-23 12:45:00,55.15,55.27,55.12,55.24,83929.0,40.0163,40.1033,39.9945,40.0816,83929.0
2019-07-23 12:50:00,55.24,55.29,55.21,55.25,47273.0,40.0816,40.1179,40.0598,40.0888,47273.0
2019-07-23 12:55:00,55.26,55.26,55.2,55.26,63076.0,40.0961,40.0961,40.0525,40.0961,63076.0
2019-07-23 13:00:00,55.26,55.28,55.24,55.26,60479.0,40.0961,40.1106,40.0816,40.0961,60479.0
2019-07-23 13:05:00,55.26,55.36,55.25,55.36,101097.0,40.0961,40.1686,40.0888,40.1686,101097.0
2019-07-23 13:10:00,55.35,55.36,55.29,55.33,60698.0,40.1614,40.1686,40.1179,40.1469,60698.0
2019-07-23 13:15:00,55.32,55.35,55.31,55.34,83413.0,40.1396,40.1614,40.1324,40.1541,83413.0
2019-07-23 13:20:00,55.34,55.39,55.34,55.35,60984.0,40.1541,40.1904,40.1541,40.1614,60984.0
2019-07-23 13:25:00,55.34,55.35,55.28,55.3,56508.0,40.1541,40.1614,40.1106,40.1251,56508.0
2019-07-23 13:30:00,55.29,55.34,55.25,55.26,127219.0,40.1179,40.1541,40.0888,40.0961,127219.0
2019-07-23 13:35:00,55.26,55.31,55.24,55.26,140507.0,40.0961,40.1324,40.0816,40.0961,140507.0
2019-07-23 13:40:00,55.26,55.41,55.25,55.4,153551.0,40.0961,40.2049,40.0888,40.1977,153551.0
2019-07-23 13:45:00,55.4,55.45,55.4,55.41,96938.0,40.1977,40.2339,40.1977,40.2049,96938.0
2019-07-23 13:50:00,55.4,55.46,55.4,55.45,55089.0,40.1977,40.2412,40.1977,40.2339,55089.0
2019-07-23 13:55:00,55.46,55.52,55.45,55.49,130275.0,40.2412,40.2847,40.2339,40.263,130275.0
2019-07-23 14:00:00,55.5,55.53,55.43,55.46,109006.0,40.2702,40.292,40.2194,40.2412,109006.0
2019-07-23 14:05:00,55.45,55.49,55.43,55.48,57607.0,40.2339,40.263,40.2194,40.2557,57607.0
2019-07-23 14:10:00,55.48,55.53,55.44,55.45,121960.0,40.2557,40.292,40.2267,40.2339,121960.0
2019-07-23 14:15:00,55.45,55.52,55.45,55.49,66026.0,40.2339,40.2847,40.2339,40.263,66026.0
2019-07-23 14:20:00,55.49,55.56,55.46,55.55,89785.0,40.263,40.3138,40.2412,40.3065,89785.0
2019-07-23 14:25:00,55.55,55.6,55.55,55.58,77631.0,40.3065,40.3428,40.3065,40.3283,77631.0
2019-07-23 14:30:00,55.58,55.6,55.54,55.59,97828.0,40.3283,40.3428,40.2992,40.3355,97828.0
2019-07-23 14:35:00,55.6,55.6,55.55,55.55,63758.0,40.3428,40.3428,40.3065,40.3065,63758.0
2019-07-23 14:40:00,55.55,55.6,55.54,55.59,123961.0,40.3065,40.3428,40.2992,40.3355,123961.0
2019-07-23 14:45:00,55.59,55.64,55.55,55.55,105598.0,40.3355,40.3718,40.3065,40.3065,105598.0
2019-07-23 14:50:00,55.55,55.59,55.54,55.58,86147.0,40.3065,40.3355,40.2992,40.3283,86147.0
2019-07-23 14:55:00,55.58,55.59,55.51,55.51,67932.0,40.3283,40.3355,40.2775,40.2775,67932.0
2019-07-23 15:00:00,55.52,55.54,55.47,55.5,99981.0,40.2847,40.2992,40.2485,40.2702,99981.0
2019-07-23 15:05:00,55.51,55.56,55.5,55.52,77683.0,40.2775,40.3138,40.2702,40.2847,77683.0
2019-07-23 15:10:00,55.53,55.54,55.44,55.47,79313.0,40.292,40.2992,40.2267,40.2485,79313.0
2019-07-23 15:15:00,55.47,55.49,55.42,55.45,68614.0,40.2485,40.263,40.2122,40.2339,68614.0
2019-07-23 15:20:00,55.45,55.46,55.41,55.45,54374.0,40.2339,40.2412,40.2049,40.2339,54374.0
2019-07-23 15:25:00,55.46,55.48,55.45,55.48,61974.0,40.2412,40.2557,40.2339,40.2557,61974.0
2019-07-23 15:30:00,55.47,55.51,55.46,55.48,98983.0,40.2485,40.2775,40.2412,40.2557,98983.0
2019-07-23 15:35:00,55.49,55.54,55.48,55.53,122642.0,40.263,40.2992,40.2557,40.292,122642.0
2019-07-23 15:40:00,55.53,55.57,55.51,55.57,103880.0,40.292,40.321,40.2775,40.321,103880.0
2019-07-23 15:45:00,55.57,55.57,55.5,55.52,290879.0,40.321,40.321,40.2702,40.2847,290879.0
2019-07-23 15:50:00,55.51,55.57,55.51,55.54,329453.0,40.2775,40.321,40.2775,40.2992,329453.0
2019-07-23 15:55:00,55.54,55.55,55.44,55.49,621822.0,40.2992,40.3065,40.2267,40.263,621822.0
2019-07-24 09:30:00,55.61,55.84,55.49,55.83,386503.0,40.35,40.5169,40.263,40.5097,386503.0
2019-07-24 09:35:00,55.84,56.25,55.84,56.14,438078.0,40.5169,40.8144,40.5169,40.7346,438078.0
2019-07-24 09:40:00,56.15,56.22,55.88,55.89,336019.0,40.7419,40.7927,40.546,40.5532,336019.0
2019-07-24 09:45:00,55.9,55.98,55.77,55.8,106882.0,40.5605,40.6185,40.4661,40.4879,106882.0
2019-07-24 09:50:00,55.8,55.9,55.75,55.86,164829.0,40.4879,40.5605,40.4516,40.5314,164829.0
2019-07-24 09:55:00,55.87,56.05,55.84,55.96,247572.0,40.5387,40.6693,40.5169,40.604,247572.0
2019-07-24 10:00:00,55.96,55.99,55.84,55.95,102738.0,40.604,40.6258,40.5169,40.5967,102738.0
2019-07-24 10:05:00,55.95,55.97,55.81,55.82,131576.0,40.5967,40.6113,40.4952,40.5024,131576.0
2019-07-24 10:10:00,55.83,55.89,55.77,55.78,189500.0,40.5097,40.5532,40.4661,40.4734,189500.0
2019-07-24 10:15:00,55.79,55.89,55.78,55.89,115052.0,40.4806,40.5532,40.4734,40.5532,115052.0
2019-07-24 10:20:00,55.89,55.89,55.8,55.82,53370.0,40.5532,40.5532,40.4879,40.5024,53370.0
2019-07-24 10:25:00,55.82,55.89,55.82,55.86,66687.0,40.5024,40.5532,40.5024,40.5314,66687.0
2019-07-24 10:30:00,55.86,55.86,55.8,55.86,88659.0,40.5314,40.5314,40.4879,40.5314,88659.0
2019-07-24 10:35:00,55.86,55.89,55.79,55.81,128070.0,40.5314,40.5532,40.4806,40.4952,128070.0
2019-07-24 10:40:00,55.8,55.83,55.77,55.81,151447.0,40.4879,40.5097,40.4661,40.4952,151447.0
2019-07-24 10:45:00,55.81,55.81,55.65,55.7,172103.0,40.4952,40.4952,40.3791,40.4153,172103.0
2019-07-24 10:50:00,55.7,55.7,55.6,55.69,137693.0,40.4153,40.4153,40.3428,40.4081,137693.0
2019-07-24 10:55:00,55.69,55.69,55.61,55.62,66480.0,40.4081,40.4081,40.35,40.3573,66480.0
2019-07-24 11:00:00,55.62,55.66,55.59,55.62,115029.0,40.3573,40.3863,40.3355,40.3573,115029.0
2019-07-24 11:05:00,55.62,55.65,55.55,55.56,65528.0,40.3573,40.3791,40.3065,40.3138,65528.0
2019-07-24 11:10:00,55.57,55.6,55.5,55.51,94896.0,40.321,40.3428,40.2702,40.2775,94896.0
2019-07-24 11:15:00,55.52,55.56,55.46,55.48,81686.0,40.2847,40.3138,40.2412,40.2557,81686.0
2019-07-24 11:20:00,55.48,55.54,55.45,55.52,80201.0,40.2557,40.2992,40.2339,40.2847,80201.0
2019-07-24 11:25:00,55.51,55.58,55.5,55.54,77048.0,40.2775,40.3283,40.2702,40.2992,77048.0
2019-07-24 11:30:00,55.54,55.57,55.48,55.57,55007.0,40.2992,40.321,40.2557,40.321,55007.0
2019-07-24 11:35:00,55.57,55.61,55.47,55.49,182756.0,40.321,40.35,40.2485,40.263,182756.0
2019-07-24 11:40:00,55.5,55.52,55.46,55.51,96837.0,40.2702,40.2847,40.2412,40.2775,96837.0
2019-07-24 11:45:00,55.51,55.52,55.46,55.51,93805.0,40.2775,40.2847,40.2412,40.2775,93805.0
2019-07-24 11:50:00,55.5,55.52,55.48,55.52,63486.0,40.2702,40.2847,40.2557,40.2847,63486.0
2019-07-24 11:55:00,55.52,55.52,55.42,55.42,76713.0,40.2847,40.2847,40.2122,40.2122,76713.0
2019-07-24 12:00:00,55.42,55.5,55.42,55.48,49866.0,40.2122,40.2702,40.2122,40.2557,49866.0
2019-07-24 12:05:00,55.48,55.49,55.46,55.49,48675.0,40.2557,40.263,40.2412,40.263,48675.0
2019-07-24 12:10:00,55.48,55.54,55.48,55.52,48691.0,40.2557,40.2992,40.2557,40.2847,48691.0
2019-07-24 12:15:00,55.52,55.52,55.5,55.51,66037.0,40.2847,40.2847,40.2702,40.2775,66037.0
2019-07-24 12:20:00,55.51,55.55,55.5,55.53,82180.0,40.2775,40.3065,40.2702,40.292,82180.0
2019-07-24 12:25:00,55.53,55.54,55.5,55.5,67974.0,40.292,40.2992,40.2702,40.2702,67974.0
2019-07-24 12:30:00,55.51,55.51,55.48,55.48,50959.0,40.2775,40.2775,40.2557,40.2557,50959.0
2019-07-24 12:35:00,55.48,55.54,55.47,55.54,45979.0,40.2557,40.2992,40.2485,40.2992,45979.0
2019-07-24 12:40:00,55.54,55.64,55.53,55.6,90517.0,40.2992,40.3718,40.292,40.3428,90517.0
2019-07-24 12:45:00,55.6,55.62,55.57,55.58,73353.0,40.3428,40.3573,40.321,40.3283,73353.0
2019-07-24 12:50:00,55.59,55.59,55.52,55.59,60644.0,40.3355,40.3355,40.2847,40.3355,60644.0
2019-07-24 12:55:00,55.59,55.65,55.58,55.63,74302.0,40.3355,40.3791,40.3283,40.3646,74302.0
2019-07-24 13:00:00,55.63,55.64,55.61,55.63,28853.0,40.3646,40.3718,40.35,40.3646,28853.0
2019-07-24 13:05:00,55.64,55.67,55.61,55.62,48026.0,40.3718,40.3936,40.35,40.3573,48026.0
2019-07-24 13:10:00,55.62,55.65,55.6,55.6,40117.0,40.3573,40.3791,40.3428,40.3428,40117.0
2019-07-24 13:15:00,55.6,55.62,55.59,55.61,42479.0,40.3428,40.3573,40.3355,40.35,42479.0
2019-07-24 13:20:00,55.62,55.65,55.61,55.61,45480.0,40.3573,40.3791,40.35,40.35,45480.0
2019-07-24 13:25:00,55.62,55.67,55.61,55.64,49118.0,40.3573,40.3936,40.35,40.3718,49118.0
2019-07-24 13:30:00,55.65,55.7,55.63,55.69,31037.0,40.3791,40.4153,40.3646,40.4081,31037.0
2019-07-24 13:35:00,55.69,55.73,55.68,55.7,97889.0,40.4081,40.4371,40.4008,40.4153,97889.0
2019-07-24 13:40:00,55.7,55.73,55.68,55.72,37223.0,40.4153,40.4371,40.4008,40.4299,37223.0
2019-07-24 13:45:00,55.71,55.76,55.67,55.73,82476.0,40.4226,40.4589,40.3936,40.4371,82476.0
2019-07-24 13:50:00,55.73,55.75,55.7,55.72,78907.0,40.4371,40.4516,40.4153,40.4299,78907.0
2019-07-24 13:55:00,55.7,55.73,55.69,55.73,40078.0,40.4153,40.4371,40.4081,40.4371,40078.0
2019-07-24 14:00:00,55.73,55.78,55.71,55.78,79091.0,40.4371,40.4734,40.4226,40.4734,79091.0
2019-07-24 14:05:00,55.78,55.81,55.75,55.78,53948.0,40.4734,40.4952,40.4516,40.4734,53948.0
2019-07-24 14:10:00,55.77,55.78,55.75,55.77,33164.0,40.4661,40.4734,40.4516,40.4661,33164.0
2019-07-24 14:15:00,55.78,55.86,55.77,55.84,49967.0,40.4734,40.5314,40.4661,40.5169,49967.0
2019-07-24 14:20:00,55.84,55.88,55.83,55.86,58464.0,40.5169,40.546,40.5097,40.5314,58464.0
2019-07-24 14:25:00,55.87,55.89,55.86,55.89,39259.0,40.5387,40.5532,40.5314,40.5532,39259.0
2019-07-24 14:30:00,55.88,55.93,55.83,55.86,137669.0,40.546,40.5822,40.5097,40.5314,137669.0
2019-07-24 14:35:00,55.86,55.98,55.84,55.98,220768.0,40.5314,40.6185,40.5169,40.6185,220768.0
2019-07-24 14:40:00,55.98,56.03,55.92,55.98,130686.0,40.6185,40.6548,40.575,40.6185,130686.0
2019-07-24 14:45:00,55.98,56.02,55.96,56.0,76546.0,40.6185,40.6475,40.604,40.633,76546.0
2019-07-24 14:50:00,56.0,56.0,55.87,55.88,264720.0,40.633,40.633,40.5387,40.546,264720.0
2019-07-24 14:55:00,55.89,55.95,55.88,55.9,72706.0,40.5532,40.5967,40.546,40.5605,72706.0
2019-07-24 15:00:00,55.9,55.91,55.86,55.89,51452.0,40.5605,40.5677,40.5314,40.5532,51452.0
2019-07-24 15:05:00,55.89,55.9,55.85,55.9,65753.0,40.5532,40.5605,40.5242,40.5605,65753.0
2019-07-24 15:10:00,55.9,55.91,55.86,55.9,74761.0,40.5605,40.5677,40.5314,40.5605,74761.0
2019-07-24 15:15:00,55.9,55.91,55.86,55.89,69351.0,40.5605,40.5677,40.5314,40.5532,69351.0
2019-07-24 15:20:00,55.89,55.9,55.87,55.89,65356.0,40.5532,40.5605,40.5387,40.5532,65356.0
2019-07-24 15:25:00,55.9,55.92,55.88,55.9,51050.0,40.5605,40.575,40.546,40.5605,51050.0
2019-07-24 15:30:00,55.9,55.9,55.83,55.87,86237.0,40.5605,40.5605,40.5097,40.5387,86237.0
2019-07-24 15:35:00,55.88,55.88,55.79,55.87,168571.0,40.546,40.546,40.4806,40.5387,168571.0
2019-07-24 15:40:00,55.87,55.97,55.85,55.97,187921.0,40.5387,40.6113,40.5242,40.6113,187921.0
2019-07-24 15:45:00,55.97,56.02,55.94,56.01,277389.0,40.6113,40.6475,40.5895,40.6403,277389.0
2019-07-24 15:50:00,56.01,56.01,55.92,55.93,186208.0,40.6403,40.6403,40.575,40.5822,186208.0
2019-07-24 15:55:00,55.93,55.99,55.92,55.98,402749.0,40.5822,40.6258,40.575,40.6185,402749.0
2019-07-25 09:30:00,56.19,56.34,55.94,55.96,342325.0,40.7709,40.8797,40.5895,40.604,342325.0
2019-07-25 09:35:00,55.97,56.2,55.97,56.16,75910.0,40.6113,40.7781,40.6113,40.7491,75910.0
2019-07-25 09:40:00,56.15,56.28,56.14,56.23,94382.0,40.7419,40.8362,40.7346,40.7999,94382.0
2019-07-25 09:45:00,56.24,56.26,56.11,56.19,112786.0,40.8072,40.8217,40.7128,40.7709,112786.0
2019-07-25 09:50:00,56.18,56.2,56.04,56.05,79674.0,40.7636,40.7781,40.662,40.6693,79674.0
2019-07-25 09:55:00,56.04,56.1,56.01,56.01,88941.0,40.662,40.7056,40.6403,40.6403,88941.0
2019-07-25 10:00:00,56.0,56.13,56.0,56.13,217435.0,40.633,40.7273,40.633,40.7273,217435.0
2019-07-25 10:05:00,56.13,56.18,56.09,56.09,134900.0,40.7273,40.7636,40.6983,40.6983,134900.0
2019-07-25 10:10:00,56.1,56.2,56.07,56.15,74486.0,40.7056,40.7781,40.6838,40.7419,74486.0
2019-07-25 10:15:00,56.15,56.25,56.14,56.23,86403.0,40.7419,40.8144,40.7346,40.7999,86403.0
2019-07-25 10:20:00,56.24,56.25,56.21,56.25,78632.0,40.8072,40.8144,40.7854,40.8144,78632.0
2019-07-25 10:25:00,56.25,56.29,56.19,56.28,102613.0,40.8144,40.8434,40.7709,40.8362,102613.0
2019-07-25 10:30:00,56.28,56.29,56.16,56.17,84312.0,40.8362,40.8434,40.7491,40.7564,84312.0
2019-07-25 10:35:00,56.17,56.18,56.11,56.14,64702.0,40.7564,40.7636,40.7128,40.7346,64702.0
2019-07-25 10:40:00,56.14,56.18,56.11,56.12,49852.0,40.7346,40.7636,40.7128,40.7201,49852.0
2019-07-25 10:45:00,56.11,56.16,56.09,56.1,46419.0,40.7128,40.7491,40.6983,40.7056,46419.0
2019-07-25 10:50:00,56.09,56.11,56.02,56.08,58814.0,40.6983,40.7128,40.6475,40.6911,58814.0
2019-07-25 10:55:00,56.07,56.08,56.04,56.05,37115.0,40.6838,40.6911,40.662,40.6693,37115.0
2019-07-25 11:00:00,56.04,56.15,56.03,56.14,55228.0,40.662,40.7419,40.6548,40.7346,55228.0
2019-07-25 11:05:00,56.13,56.16,56.09,56.11,46408.0,40.7273,40.7491,40.6983,40.7128,46408.0
2019-07-25 11:10:00,56.11,56.13,56.1,56.12,32922.0,40.7128,40.7273,40.7056,40.7201,32922.0
2019-07-25 11:15:00,56.12,56.14,56.06,56.07,76223.0,40.7201,40.7346,40.6766,40.6838,76223.0
2019-07-25 11:20:00,56.06,56.11,56.04,56.05,86548.0,40.6766,40.7128,40.662,40.6693,86548.0
2019-07-25 11:25:00,56.04,56.06,56.02,56.02,62464.0,40.662,40.6766,40.6475,40.6475,62464.0
2019-07-25 11:30:00,56.02,56.07,55.96,56.0,210860.0,40.6475,40.6838,40.604,40.633,210860.0
2019-07-25 11:35:00,56.0,56.03,55.97,56.03,518927.0,40.633,40.6548,40.6113,40.6548,518927.0
2019-07-25 11:40:00,56.03,56.07,55.98,55.99,167649.0,40.6548,40.6838,40.6185,40.6258,167649.0
2019-07-25 11:45:00,55.99,56.0,55.94,55.98,115898.0,40.6258,40.633,40.5895,40.6185,115898.0
2019-07-25 11:50:00,55.98,56.01,55.95,55.97,86515.0,40.6185,40.6403,40.5967,40.6113,86515.0
2019-07-25 11:55:00,55.97,56.02,55.96,55.98,66475.0,40.6113,40.6475,40.604,40.6185,66475.0
2019-07-25 12:00:00,55.99,56.0,55.96,55.97,71093.0,40.6258,40.633,40.604,40.6113,71093.0
2019-07-25 12:05:00,55.97,56.0,55.95,55.95,76494.0,40.6113,40.633,40.5967,40.5967,76494.0
2019-07-25 12:10:00,55.95,55.99,55.95,55.98,50398.0,40.5967,40.6258,40.5967,40.6185,50398.0
2019-07-25 12:15:00,55.98,56.03,55.97,56.03,69066.0,40.6185,40.6548,40.6113,40.6548,69066.0
2019-07-25 12:20:00,56.03,56.08,56.02,56.02,62041.0,40.6548,40.6911,40.6475,40.6475,62041.0
2019-07-25 12:25:00,56.02,56.02,55.95,55.97,129703.0,40.6475,40.6475,40.5967,40.6113,129703.0
2019-07-25 12:30:00,55.97,56.01,55.96,56.0,54958.0,40.6113,40.6403,40.604,40.633,54958.0
2019-07-25 12:35:00,56.0,56.03,55.95,55.96,115680.0,40.633,40.6548,40.5967,40.604,115680.0
2019-07-25 12:40:00,55.96,55.99,55.95,55.98,69526.0,40.604,40.6258,40.5967,40.6185,69526.0
2019-07-25 12:45:00,55.98,56.08,55.98,56.07,61880.0,40.6185,40.6911,40.6185,40.6838,61880.0
2019-07-25 12:50:00,56.07,56.09,56.05,56.07,43890.0,40.6838,40.6983,40.6693,40.6838,43890.0
2019-07-25 12:55:00,56.07,56.14,56.06,56.14,81284.0,40.6838,40.7346,40.6766,40.7346,81284.0
2019-07-25 13:00:00,56.14,56.14,56.06,56.07,50675.0,40.7346,40.7346,40.6766,40.6838,50675.0
2019-07-25 13:05:00,56.05,56.12,56.04,56.1,48405.0,40.6693,40.7201,40.662,40.7056,48405.0
2019-07-25 13:10:00,56.11,56.14,56.09,56.11,38725.0,40.7128,40.7346,40.6983,40.7128,38725.0
2019-07-25 13:15:00,56.11,56.17,56.1,56.17,27412.0,40.7128,40.7564,40.7056,40.7564,27412.0
2019-07-25 13:20:00,56.16,56.17,56.13,56.15,43947.0,40.7491,40.7564,40.7273,40.7419,43947.0
2019-07-25 13:25:00,56.15,56.17,56.14,56.16,29337.0,40.7419,40.7564,40.7346,40.7491,29337.0
2019-07-25 13:30:00,56.16,56.22,56.15,56.2,73725.0,40.7491,40.7927,40.7419,40.7781,73725.0
2019-07-25 13:35:00,56.2,56.25,56.19,56.21,73914.0,40.7781,40.8144,40.7709,40.7854,73914.0
2019-07-25 13:40:00,56.21,56.29,56.2,56.26,72673.0,40.7854,40.8434,40.7781,40.8217,72673.0
2019-07-25 13:45:00,56.26,56.32,56.26,56.31,57792.0,40.8217,40.8652,40.8217,40.858,57792.0
2019-07-25 13:50:00,56.31,56.31,56.27,56.3,58831.0,40.858,40.858,40.8289,40.8507,58831.0
2019-07-25 13:55:00,56.3,56.33,56.27,56.29,60369.0,40.8507,40.8725,40.8289,40.8434,60369.0
2019-07-25 14:00:00,56.29,56.36,56.26,56.32,92170.0,40.8434,40.8942,40.8217,40.8652,92170.0
2019-07-25 14:05:00,56.31,56.33,56.28,56.32,54554.0,40.858,40.8725,40.8362,40.8652,54554.0
2019-07-25 14:10:00,56.32,56.4,56.31,56.37,153862.0,40.8652,40.9233,40.858,40.9015,153862.0
2019-07-25 14:15:00,56.37,56.38,56.31,56.32,57381.0,40.9015,40.9087,40.858,40.8652,57381.0
2019-07-25 14:20:00,56.33,56.43,56.32,56.43,125678.0,40.8725,40.945,40.8652,40.945,125678.0
2019-07-25 14:25:00,56.44,56.48,56.42,56.46,118128.0,40.9523,40.9813,40.9378,40.9668,118128.0
2019-07-25 14:30:00,56.47,56.47,56.39,56.4,86591.0,40.974,40.974,40.916,40.9233,86591.0
2019-07-25 14:35:00,56.4,56.4,56.36,56.39,99546.0,40.9233,40.9233,40.8942,40.916,99546.0
2019-07-25 14:40:00,56.38,56.48,56.36,56.47,209058.0,40.9087,40.9813,40.8942,40.974,209058.0
2019-07-25 14:45:00,56.48,56.52,56.46,56.5,303914.0,40.9813,41.0103,40.9668,40.9958,303914.0
2019-07-25 14:50:00,56.5,56.55,56.49,56.54,251421.0,40.9958,41.0321,40.9886,41.0248,251421.0
2019-07-25 14:55:00,56.53,56.61,56.52,56.54,215434.0,41.0176,41.0756,41.0103,41.0248,215434.0
2019-07-25 15:00:00,56.54,56.57,56.47,56.48,111172.0,41.0248,41.0466,40.974,40.9813,111172.0
2019-07-25 15:05:00,56.47,56.53,56.45,56.49,167612.0,40.974,41.0176,40.9595,40.9886,167612.0
2019-07-25 15:10:00,56.5,56.51,56.38,56.39,78158.0,40.9958,41.0031,40.9087,40.916,78158.0
2019-07-25 15:15:00,56.39,56.47,56.34,56.45,117801.0,40.916,40.974,40.8797,40.9595,117801.0
2019-07-25 15:20:00,56.46,56.49,56.41,56.44,106013.0,40.9668,40.9886,40.9305,40.9523,106013.0
2019-07-25 15:25:00,56.44,56.45,56.37,56.41,72298.0,40.9523,40.9595,40.9015,40.9305,72298.0
2019-07-25 15:30:00,56.41,56.41,56.35,56.35,93284.0,40.9305,40.9305,40.887,40.887,93284.0
2019-07-25 15:35:00,56.36,56.36,56.29,56.31,141817.0,40.8942,40.8942,40.8434,40.858,141817.0
2019-07-25 15:40:00,56.31,56.34,56.29,56.33,153194.0,40.858,40.8797,40.8434,40.8725,153194.0
2019-07-25 15:45:00,56.31,56.32,56.23,56.3,151222.0,40.858,40.8652,40.7999,40.8507,151222.0
2019-07-25 15:50:00,56.3,56.41,56.28,56.36,248647.0,40.8507,40.9305,40.8362,40.8942,248647.0
2019-07-25 15:55:00,56.36,56.4,56.31,56.4,589784.0,40.8942,40.9233,40.858,40.9233,589784.0
2019-07-26 09:30:00,56.48,56.48,56.0,56.09,270130.0,40.9813,40.9813,40.633,40.6983,270130.0
2019-07-26 09:35:00,56.09,56.42,56.09,56.36,122065.0,40.6983,40.9378,40.6983,40.8942,122065.0
2019-07-26 09:40:00,56.35,56.47,56.31,56.42,93283.0,40.887,40.974,40.858,40.9378,93283.0
2019-07-26 09:45:00,56.42,56.53,56.36,56.46,81621.0,40.9378,41.0176,40.8942,40.9668,81621.0
2019-07-26 09:50:00,56.46,56.55,56.41,56.41,97059.0,40.9668,41.0321,40.9305,40.9305,97059.0
2019-07-26 09:55:00,56.4,56.41,56.29,56.33,187045.0,40.9233,40.9305,40.8434,40.8725,187045.0
2019-07-26 10:00:00,56.34,56.53,56.34,56.51,116841.0,40.8797,41.0176,40.8797,41.0031,116841.0
2019-07-26 10:05:00,56.5,56.62,56.45,56.62,119022.0,40.9958,41.0829,40.9595,41.0829,119022.0
2019-07-26 10:10:00,56.63,56.69,56.58,56.69,90270.0,41.0901,41.1337,41.0539,41.1337,90270.0
2019-07-26 10:15:00,56.69,56.8,56.68,56.75,103761.0,41.1337,41.2135,41.1264,41.1772,103761.0
2019-07-26 10:20:00,56.75,56.83,56.74,56.75,88843.0,41.1772,41.2353,41.17,41.1772,88843.0
2019-07-26 10:25:00,56.76,56.78,56.74,56.76,82447.0,41.1845,41.199,41.17,41.1845,82447.0
2019-07-26 10:30:00,56.76,56.84,56.75,56.77,90629.0,41.1845,41.2425,41.1772,41.1917,90629.0
2019-07-26 10:35:00,56.77,56.77,56.66,56.73,104254.0,41.1917,41.1917,41.1119,41.1627,104254.0
2019-07-26 10:40:00,56.73,56.78,56.7,56.77,113572.0,41.1627,41.199,41.1409,41.1917,113572.0
2019-07-26 10:45:00,56.77,56.79,56.71,56.72,61372.0,41.1917,41.2062,41.1482,41.1554,61372.0
2019-07-26 10:50:00,56.71,56.74,56.69,56.73,67924.0,41.1482,41.17,41.1337,41.1627,67924.0
2019-07-26 10:55:00,56.73,56.74,56.68,56.68,36877.0,41.1627,41.17,41.1264,41.1264,36877.0
2019-07-26 11:00:00,56.68,56.7,56.66,56.66,69144.0,41.1264,41.1409,41.1119,41.1119,69144.0
2019-07-26 11:05:00,56.66,56.69,56.62,56.63,75655.0,41.1119,41.1337,41.0829,41.0901,75655.0
2019-07-26 11:10:00,56.62,56.67,56.61,56.64,54345.0,41.0829,41.1192,41.0756,41.0974,54345.0
2019-07-26 11:15:00,56.64,56.72,56.63,56.69,64541.0,41.0974,41.1554,41.0901,41.1337,64541.0
2019-07-26 11:20:00,56.68,56.69,56.64,56.64,51605.0,41.1264,41.1337,41.0974,41.0974,51605.0
2019-07-26 11:25:00,56.63,56.68,56.62,56.67,83112.0,41.0901,41.1264,41.0829,41.1192,83112.0
2019-07-26 11:30:00,56.67,56.72,56.61,56.7,170455.0,41.1192,41.1554,41.0756,41.1409,170455.0
2019-07-26 11:35:00,56.7,56.85,56.69,56.83,216538.0,41.1409,41.2498,41.1337,41.2353,216538.0
2019-07-26 11:40:00,56.84,56.89,56.81,56.88,301750.0,41.2425,41.2788,41.2207,41.2715,301750.0
2019-07-26 11:45:00,56.89,56.9,56.84,56.88,137378.0,41.2788,41.2861,41.2425,41.2715,137378.0
2019-07-26 11:50:00,56.88,56.89,56.84,56.89,78267.0,41.2715,41.2788,41.2425,41.2788,78267.0
2019-07-26 11:55:00,56.89,56.98,56.85,56.98,176262.0,41.2788,41.3441,41.2498,41.3441,176262.0
2019-07-26 12:00:00,56.98,57.03,56.94,56.95,147912.0,41.3441,41.3804,41.3151,41.3223,147912.0
2019-07-26 12:05:00,56.96,57.01,56.94,57.01,55874.0,41.3296,41.3659,41.3151,41.3659,55874.0
2019-07-26 12:10:00,57.01,57.04,56.96,57.02,114847.0,41.3659,41.3876,41.3296,41.3731,114847.0
2019-07-26 12:15:00,57.02,57.08,57.01,57.05,113955.0,41.3731,41.4167,41.3659,41.3949,113955.0
2019-07-26 12:20:00,57.05,57.1,57.04,57.07,53963.0,41.3949,41.4312,41.3876,41.4094,53963.0
2019-07-26 12:25:00,57.07,57.1,57.01,57.08,66280.0,41.4094,41.4312,41.3659,41.4167,66280.0
2019-07-26 12:30:00,57.07,57.08,57.0,57.01,63060.0,41.4094,41.4167,41.3586,41.3659,63060.0
2019-07-26 12:35:00,57.02,57.02,56.96,57.0,43794.0,41.3731,41.3731,41.3296,41.3586,43794.0
2019-07-26 12:40:00,57.0,57.07,57.0,57.03,114279.0,41.3586,41.4094,41.3586,41.3804,114279.0
2019-07-26 12:45:00,57.03,57.12,57.03,57.11,69092.0,41.3804,41.4457,41.3804,41.4384,69092.0
2019-07-26 12:50:00,57.1,57.1,57.02,57.04,90515.0,41.4312,41.4312,41.3731,41.3876,90515.0
2019-07-26 12:55:00,57.04,57.09,57.02,57.08,51176.0,41.3876,41.4239,41.3731,41.4167,51176.0
2019-07-26 13:00:00,57.08,57.16,57.08,57.12,169848.0,41.4167,41.4747,41.4167,41.4457,169848.0
2019-07-26 13:05:00,57.12,57.19,57.11,57.18,140158.0,41.4457,41.4965,41.4384,41.4892,140158.0
2019-07-26 13:10:00,57.18,57.2,57.17,57.17,78275.0,41.4892,41.5037,41.482,41.482,78275.0
2019-07-26 13:15:00,57.18,57.21,57.16,57.21,91980.0,41.4892,41.511,41.4747,41.511,91980.0
2019-07-26 13:20:00,57.2,57.23,57.19,57.2,115186.0,41.5037,41.5255,41.4965,41.5037,115186.0
2019-07-26 13:25:00,57.19,57.2,57.06,57.06,119510.0,41.4965,41.5037,41.4021,41.4021,119510.0
2019-07-26 13:30:00,57.05,57.06,57.0,57.02,61010.0,41.3949,41.4021,41.3586,41.3731,61010.0
2019-07-26 13:35:00,57.02,57.03,56.97,57.0,115090.0,41.3731,41.3804,41.3368,41.3586,115090.0
2019-07-26 13:40:00,57.0,57.1,56.99,57.1,70601.0,41.3586,41.4312,41.3514,41.4312,70601.0
2019-07-26 13:45:00,57.09,57.11,57.02,57.07,164142.0,41.4239,41.4384,41.3731,41.4094,164142.0
2019-07-26 13:50:00,57.06,57.09,57.03,57.09,100568.0,41.4021,41.4239,41.3804,41.4239,100568.0
2019-07-26 13:55:00,57.08,57.1,57.05,57.09,149454.0,41.4167,41.4312,41.3949,41.4239,149454.0
2019-07-26 14:00:00,57.09,57.09,57.04,57.07,128100.0,41.4239,41.4239,41.3876,41.4094,128100.0
2019-07-26 14:05:00,57.08,57.08,57.02,57.06,130279.0,41.4167,41.4167,41.3731,41.4021,130279.0
2019-07-26 14:10:00,57.06,57.07,57.04,57.06,95300.0,41.4021,41.4094,41.3876,41.4021,95300.0
2019-07-26 14:15:00,57.06,57.14,57.06,57.14,365724.0,41.4021,41.4602,41.4021,41.4602,365724.0
2019-07-26 14:20:00,57.14,57.14,57.06,57.08,106287.0,41.4602,41.4602,41.4021,41.4167,106287.0
2019-07-26 14:25:00,57.08,57.08,57.01,57.02,56571.0,41.4167,41.4167,41.3659,41.3731,56571.0
2019-07-26 14:30:00,57.02,57.02,56.92,56.97,84481.0,41.3731,41.3731,41.3006,41.3368,84481.0
2019-07-26 14:35:00,56.97,57.0,56.94,57.0,167949.0,41.3368,41.3586,41.3151,41.3586,167949.0
2019-07-26 14:40:00,56.99,57.02,56.92,57.01,273768.0,41.3514,41.3731,41.3006,41.3659,273768.0
2019-07-26 14:45:00,57.02,57.1,57.01,57.07,127669.0,41.3731,41.4312,41.3659,41.4094,127669.0
2019-07-26 14:50:00,57.06,57.09,57.05,57.08,122331.0,41.4021,41.4239,41.3949,41.4167,122331.0
2019-07-26 14:55:00,57.09,57.16,57.08,57.16,67547.0,41.4239,41.4747,41.4167,41.4747,67547.0
2019-07-26 15:00:00,57.15,57.16,57.1,57.16,116282.0,41.4674,41.4747,41.4312,41.4747,116282.0
2019-07-26 15:05:00,57.15,57.16,57.13,57.16,66086.0,41.4674,41.4747,41.4529,41.4747,66086.0
2019-07-26 15:10:00,57.16,57.16,57.13,57.15,47027.0,41.4747,41.4747,41.4529,41.4674,47027.0
2019-07-26 15:15:00,57.15,57.16,57.12,57.15,80041.0,41.4674,41.4747,41.4457,41.4674,80041.0
2019-07-26 15:20:00,57.14,57.16,57.11,57.16,131918.0,41.4602,41.4747,41.4384,41.4747,131918.0
2019-07-26 15:25:00,57.16,57.2,57.15,57.18,141537.0,41.4747,41.5037,41.4674,41.4892,141537.0
2019-07-26 15:30:00,57.18,57.19,57.15,57.16,127030.0,41.4892,41.4965,41.4674,41.4747,127030.0
2019-07-26 15:35:00,57.16,57.16,57.09,57.14,310119.0,41.4747,41.4747,41.4239,41.4602,310119.0
2019-07-26 15:40:00,57.15,57.15,57.1,57.11,96250.0,41.4674,41.4674,41.4312,41.4384,96250.0
2019-07-26 15:45:00,57.11,57.12,57.07,57.1,187528.0,41.4384,41.4457,41.4094,41.4312,187528.0
2019-07-26 15:50:00,57.1,57.12,57.07,57.09,244142.0,41.4312,41.4457,41.4094,41.4239,244142.0
2019-07-26 15:55:00,57.09,57.14,57.07,57.08,638692.0,41.4239,41.4602,41.4094,41.4167,638692.0
2019-07-29 09:30:00,57.09,57.13,56.94,57.01,329026.0,41.4239,41.4529,41.3151,41.3659,329026.0
2019-07-29 09:35:00,57.0,57.04,56.83,56.87,192557.0,41.3586,41.3876,41.2353,41.2643,192557.0
2019-07-29 09:40:00,56.87,57.02,56.86,57.01,157646.0,41.2643,41.3731,41.257,41.3659,157646.0
2019-07-29 09:45:00,57.02,57.03,56.84,56.87,219635.0,41.3731,41.3804,41.2425,41.2643,219635.0
2019-07-29 09:50:00,56.87,57.03,56.85,56.97,124205.0,41.2643,41.3804,41.2498,41.3368,124205.0
2019-07-29 09:55:00,56.97,57.09,56.93,57.05,197993.0,41.3368,41.4239,41.3078,41.3949,197993.0
2019-07-29 10:00:00,57.04,57.06,56.99,57.02,87693.0,41.3876,41.4021,41.3514,41.3731,87693.0
2019-07-29 10:05:00,57.01,57.02,56.95,57.02,127971.0,41.3659,41.3731,41.3223,41.3731,127971.0
2019-07-29 10:10:00,57.02,57.13,56.99,57.12,165828.0,41.3731,41.4529,41.3514,41.4457,165828.0
2019-07-29 10:15:00,57.13,57.16,57.05,57.11,100172.0,41.4529,41.4747,41.3949,41.4384,100172.0
2019-07-29 10:20:00,57.11,57.14,57.04,57.08,63014.0,41.4384,41.4602,41.3876,41.4167,63014.0
2019-07-29 10:25:00,57.08,57.1,57.03,57.07,90862.0,41.4167,41.4312,41.3804,41.4094,90862.0
2019-07-29 10:30:00,57.07,57.08,57.02,57.06,65304.0,41.4094,41.4167,41.3731,41.4021,65304.0
2019-07-29 10:35:00,57.05,57.07,57.02,57.07,103192.0,41.3949,41.4094,41.3731,41.4094,103192.0
2019-07-29 10:40:00,57.06,57.07,57.0,57.01,55507.0,41.4021,41.4094,41.3586,41.3659,55507.0
2019-07-29 10:45:00,57.01,57.04,56.98,57.02,99388.0,41.3659,41.3876,41.3441,41.3731,99388.0
2019-07-29 10:50:00,57.02,57.04,56.99,57.01,73391.0,41.3731,41.3876,41.3514,41.3659,73391.0
2019-07-29 10:55:00,57.02,57.04,56.99,56.99,54072.0,41.3731,41.3876,41.3514,41.3514,54072.0
2019-07-29 11:00:00,56.98,57.02,56.94,56.99,97247.0,41.3441,41.3731,41.3151,41.3514,97247.0
2019-07-29 11:05:00,56.98,57.04,56.97,57.04,73543.0,41.3441,41.3876,41.3368,41.3876,73543.0
2019-07-29 11:10:00,57.04,57.09,57.02,57.07,82587.0,41.3876,41.4239,41.3731,41.4094,82587.0
2019-07-29 11:15:00,57.07,57.08,57.03,57.04,71741.0,41.4094,41.4167,41.3804,41.3876,71741.0
2019-07-29 11:20:00,57.04,57.08,57.01,57.04,53619.0,41.3876,41.4167,41.3659,41.3876,53619.0
2019-07-29 11:25:00,57.04,57.06,56.99,57.0,68721.0,41.3876,41.4021,41.3514,41.3586,68721.0
2019-07-29 11:30:00,57.0,57.03,56.98,56.98,68484.0,41.3586,41.3804,41.3441,41.3441,68484.0
2019-07-29 11:35:00,56.98,57.06,56.97,57.06,85080.0,41.3441,41.4021,41.3368,41.4021,85080.0
2019-07-29 11:40:00,57.06,57.07,57.02,57.03,48868.0,41.4021,41.4094,41.3731,41.3804,48868.0
2019-07-29 11:45:00,57.03,57.04,56.99,57.01,50247.0,41.3804,41.3876,41.3514,41.3659,50247.0
2019-07-29 11:50:00,57.01,57.03,56.99,57.0,56831.0,41.3659,41.3804,41.3514,41.3586,56831.0
2019-07-29 11:55:00,57.01,57.05,56.99,57.04,71131.0,41.3659,41.3949,41.3514,41.3876,71131.0
2019-07-29 12:00:00,57.03,57.05,57.0,57.01,32266.0,41.3804,41.3949,41.3586,41.3659,32266.0
2019-07-29 12:05:00,57.0,57.04,56.99,57.01,58752.0,41.3586,41.3876,41.3514,41.3659,58752.0
2019-07-29 12:10:00,57.0,57.01,56.97,56.98,58132.0,41.3586,41.3659,41.3368,41.3441,58132.0
2019-07-29 12:15:00,56.97,56.98,56.94,56.95,78869.0,41.3368,41.3441,41.3151,41.3223,78869.0
2019-07-29 12:20:00,56.96,56.97,56.93,56.96,57681.0,41.3296,41.3368,41.3078,41.3296,57681.0
2019-07-29 12:25:00,56.95,57.0,56.95,56.99,39367.0,41.3223,41.3586,41.3223,41.3514,39367.0
2019-07-29 12:30:00,56.99,57.0,56.97,57.0,53153.0,41.3514,41.3586,41.3368,41.3586,53153.0
2019-07-29 12:35:00,57.0,57.01,56.97,56.98,60326.0,41.3586,41.3659,41.3368,41.3441,60326.0
2019-07-29 12:40:00,56.98,56.98,56.94,56.97,53152.0,41.3441,41.3441,41.3151,41.3368,53152.0
2019-07-29 12:45:00,56.96,56.97,56.94,56.95,29582.0,41.3296,41.3368,41.3151,41.3223,29582.0
2019-07-29 12:50:00,56.95,56.96,56.92,56.94,45775.0,41.3223,41.3296,41.3006,41.3151,45775.0
2019-07-29 12:55:00,56.94,56.99,56.94,56.97,60113.0,41.3151,41.3514,41.3151,41.3368,60113.0
2019-07-29 13:00:00,56.97,57.0,56.96,57.0,60439.0,41.3368,41.3586,41.3296,41.3586,60439.0
2019-07-29 13:05:00,57.0,57.0,56.96,56.96,27221.0,41.3586,41.3586,41.3296,41.3296,27221.0
2019-07-29 13:10:00,56.96,56.98,56.96,56.97,41411.0,41.3296,41.3441,41.3296,41.3368,41411.0
2019-07-29 13:15:00,56.97,57.01,56.97,57.0,56371.0,41.3368,41.3659,41.3368,41.3586,56371.0
2019-07-29 13:20:00,57.0,57.04,57.0,57.03,59339.0,41.3586,41.3876,41.3586,41.3804,59339.0
2019-07-29 13:25:00,57.04,57.04,56.99,57.04,55364.0,41.3876,41.3876,41.3514,41.3876,55364.0
2019-07-29 13:30:00,57.03,57.08,57.03,57.05,41774.0,41.3804,41.4167,41.3804,41.3949,41774.0
2019-07-29 13:35:00,57.06,57.13,57.05,57.09,75206.0,41.4021,41.4529,41.3949,41.4239,75206.0
2019-07-29 13:40:00,57.1,57.15,57.07,57.15,50855.0,41.4312,41.4674,41.4094,41.4674,50855.0
2019-07-29 13:45:00,57.15,57.21,57.13,57.21,35111.0,41.4674,41.511,41.4529,41.511,35111.0
2019-07-29 13:50:00,57.2,57.21,57.17,57.18,40790.0,41.5037,41.511,41.482,41.4892,40790.0
2019-07-29 13:55:00,57.17,57.2,57.17,57.18,49909.0,41.482,41.5037,41.482,41.4892,49909.0
2019-07-29 14:00:00,57.19,57.22,57.12,57.12,60202.0,41.4965,41.5182,41.4457,41.4457,60202.0
2019-07-29 14:05:00,57.13,57.17,57.08,57.17,173070.0,41.4529,41.482,41.4167,41.482,173070.0
2019-07-29 14:10:00,57.17,57.21,57.16,57.21,61960.0,41.482,41.511,41.4747,41.511,61960.0
2019-07-29 14:15:00,57.2,57.23,57.18,57.22,51441.0,41.5037,41.5255,41.4892,41.5182,51441.0
2019-07-29 14:20:00,57.23,57.25,57.21,57.22,63185.0,41.5255,41.54,41.511,41.5182,63185.0
2019-07-29 14:25:00,57.21,57.24,57.19,57.24,35706.0,41.511,41.5328,41.4965,41.5328,35706.0
2019-07-29 14:30:00,57.24,57.26,57.2,57.21,80895.0,41.5328,41.5473,41.5037,41.511,80895.0
2019-07-29 14:35:00,57.21,57.28,57.2,57.28,103983.0,41.511,41.5618,41.5037,41.5618,103983.0
2019-07-29 14:40:00,57.27,57.29,57.23,57.29,69490.0,41.5545,41.569,41.5255,41.569,69490.0
2019-07-29 14:45:00,57.29,57.3,57.19,57.2,122688.0,41.569,41.5763,41.4965,41.5037,122688.0
2019-07-29 14:50:00,57.19,57.24,57.19,57.21,68521.0,41.4965,41.5328,41.4965,41.511,68521.0
2019-07-29 14:55:00,57.2,57.22,57.2,57.21,46573.0,41.5037,41.5182,41.5037,41.511,46573.0
2019-07-29 15:00:00,57.21,57.22,57.19,57.21,109366.0,41.511,41.5182,41.4965,41.511,109366.0
2019-07-29 15:05:00,57.2,57.23,57.19,57.22,79035.0,41.5037,41.5255,41.4965,41.5182,79035.0
2019-07-29 15:10:00,57.22,57.22,57.2,57.2,47901.0,41.5182,41.5182,41.5037,41.5037,47901.0
2019-07-29 15:15:00,57.2,57.23,57.19,57.23,145873.0,41.5037,41.5255,41.4965,41.5255,145873.0
2019-07-29 15:20:00,57.23,57.23,57.16,57.17,101794.0,41.5255,41.5255,41.4747,41.482,101794.0
2019-07-29 15:25:00,57.18,57.19,57.16,57.18,77926.0,41.4892,41.4965,41.4747,41.4892,77926.0
2019-07-29 15:30:00,57.18,57.21,57.17,57.19,73106.0,41.4892,41.511,41.482,41.4965,73106.0
2019-07-29 15:35:00,57.18,57.23,57.17,57.21,125934.0,41.4892,41.5255,41.482,41.511,125934.0
2019-07-29 15:40:00,57.21,57.3,57.18,57.3,197279.0,41.511,41.5763,41.4892,41.5763,197279.0
2019-07-29 15:45:00,57.3,57.32,57.28,57.31,122777.0,41.5763,41.5908,41.5618,41.5835,122777.0
2019-07-29 15:50:00,57.31,57.38,57.3,57.38,225063.0,41.5835,41.6343,41.5763,41.6343,225063.0
2019-07-29 15:55:00,57.37,57.44,57.34,57.35,633970.0,41.6271,41.6779,41.6053,41.6126,633970.0
2019-07-30 09:30:00,57.31,57.59,57.29,57.5,562382.0,41.5835,41.7867,41.569,41.7214,562382.0
2019-07-30 09:35:00,57.5,57.6,57.49,57.51,200509.0,41.7214,41.794,41.7141,41.7287,200509.0
2019-07-30 09:40:00,57.51,57.54,57.28,57.33,157174.0,41.7287,41.7504,41.5618,41.5981,157174.0
2019-07-30 09:45:00,57.33,57.4,57.3,57.39,113120.0,41.5981,41.6488,41.5763,41.6416,113120.0
2019-07-30 09:50:00,57.39,57.43,57.32,57.41,144662.0,41.6416,41.6706,41.5908,41.6561,144662.0
2019-07-30 09:55:00,57.41,57.49,57.39,57.48,131428.0,41.6561,41.7141,41.6416,41.7069,131428.0
2019-07-30 10:00:00,57.47,57.47,57.33,57.36,214570.0,41.6996,41.6996,41.5981,41.6198,214570.0
2019-07-30 10:05:00,57.36,57.45,57.35,57.42,171044.0,41.6198,41.6851,41.6126,41.6634,171044.0
2019-07-30 10:10:00,57.43,57.43,57.35,57.39,158557.0,41.6706,41.6706,41.6126,41.6416,158557.0
2019-07-30 10:15:00,57.4,57.41,57.36,57.36,128506.0,41.6488,41.6561,41.6198,41.6198,128506.0
2019-07-30 10:20:00,57.37,57.38,57.28,57.32,129191.0,41.6271,41.6343,41.5618,41.5908,129191.0
2019-07-30 10:25:00,57.32,57.37,57.32,57.34,84329.0,41.5908,41.6271,41.5908,41.6053,84329.0
2019-07-30 10:30:00,57.35,57.35,57.27,57.29,126964.0,41.6126,41.6126,41.5545,41.569,126964.0
2019-07-30 10:35:00,57.28,57.33,57.26,57.29,67316.0,41.5618,41.5981,41.5473,41.569,67316.0
2019-07-30 10:40:00,57.3,57.3,57.2,57.2,108017.0,41.5763,41.5763,41.5037,41.5037,108017.0
2019-07-30 10:45:00,57.2,57.21,57.11,57.15,122943.0,41.5037,41.511,41.4384,41.4674,122943.0
2019-07-30 10:50:00,57.15,57.18,57.1,57.16,137315.0,41.4674,41.4892,41.4312,41.4747,137315.0
2019-07-30 10:55:00,57.16,57.2,57.13,57.2,108670.0,41.4747,41.5037,41.4529,41.5037,108670.0
2019-07-30 11:00:00,57.19,57.22,57.11,57.11,100714.0,41.4965,41.5182,41.4384,41.4384,100714.0
2019-07-30 11:05:00,57.11,57.12,56.95,56.96,164863.0,41.4384,41.4457,41.3223,41.3296,164863.0
2019-07-30 11:10:00,56.96,57.01,56.95,56.99,110147.0,41.3296,41.3659,41.3223,41.3514,110147.0
2019-07-30 11:15:00,57.0,57.0,56.94,56.97,104642.0,41.3586,41.3586,41.3151,41.3368,104642.0
2019-07-30 11:20:00,56.97,57.01,56.96,56.99,71892.0,41.3368,41.3659,41.3296,41.3514,71892.0
2019-07-30 11:25:00,57.0,57.0,56.97,56.98,72055.0,41.3586,41.3586,41.3368,41.3441,72055.0
2019-07-30 11:30:00,56.98,57.01,56.92,56.97,94814.0,41.3441,41.3659,41.3006,41.3368,94814.0
2019-07-30 11:35:00,56.97,57.03,56.96,56.98,189271.0,41.3368,41.3804,41.3296,41.3441,189271.0
2019-07-30 11:40:00,56.98,57.01,56.94,56.98,86191.0,41.3441,41.3659,41.3151,41.3441,86191.0
2019-07-30 11:45:00,56.98,57.02,56.98,57.0,126307.0,41.3441,41.3731,41.3441,41.3586,126307.0
2019-07-30 11:50:00,57.0,57.0,56.85,56.87,89066.0,41.3586,41.3586,41.2498,41.2643,89066.0
2019-07-30 11:55:00,56.88,56.92,56.83,56.87,301124.0,41.2715,41.3006,41.2353,41.2643,301124.0
2019-07-30 12:00:00,56.86,56.93,56.86,56.9,127313.0,41.257,41.3078,41.257,41.2861,127313.0
2019-07-30 12:05:00,56.91,56.92,56.85,56.86,83878.0,41.2933,41.3006,41.2498,41.257,83878.0
2019-07-30 12:10:00,56.87,56.97,56.85,56.93,52604.0,41.2643,41.3368,41.2498,41.3078,52604.0
2019-07-30 12:15:00,56.93,56.98,56.92,56.98,65467.0,41.3078,41.3441,41.3006,41.3441,65467.0
2019-07-30 12:20:00,56.97,56.99,56.92,56.99,59938.0,41.3368,41.3514,41.3006,41.3514,59938.0
2019-07-30 12:25:00,56.98,57.01,56.97,57.0,56429.0,41.3441,41.3659,41.3368,41.3586,56429.0
2019-07-30 12:30:00,56.99,57.02,56.98,56.99,97218.0,41.3514,41.3731,41.3441,41.3514,97218.0
2019-07-30 12:35:00,56.99,57.01,56.99,56.99,72372.0,41.3514,41.3659,41.3514,41.3514,72372.0
2019-07-30 12:40:00,57.0,57.01,56.97,56.97,62856.0,41.3586,41.3659,41.3368,41.3368,62856.0
2019-07-30 12:45:00,56.97,56.97,56.87,56.87,93893.0,41.3368,41.3368,41.2643,41.2643,93893.0
2019-07-30 12:50:00,56.88,56.94,56.85,56.88,67825.0,41.2715,41.3151,41.2498,41.2715,67825.0
2019-07-30 12:55:00,56.88,56.9,56.84,56.88,59931.0,41.2715,41.2861,41.2425,41.2715,59931.0
2019-07-30 13:00:00,56.88,56.92,56.88,56.9,65975.0,41.2715,41.3006,41.2715,41.2861,65975.0
2019-07-30 13:05:00,56.9,56.91,56.88,56.88,51943.0,41.2861,41.2933,41.2715,41.2715,51943.0
2019-07-30 13:10:00,56.88,56.89,56.83,56.87,64388.0,41.2715,41.2788,41.2353,41.2643,64388.0
2019-07-30 13:15:00,56.87,56.91,56.87,56.9,60820.0,41.2643,41.2933,41.2643,41.2861,60820.0
2019-07-30 13:20:00,56.9,56.9,56.87,56.88,116622.0,41.2861,41.2861,41.2643,41.2715,116622.0
2019-07-30 13:25:00,56.88,56.88,56.78,56.78,101047.0,41.2715,41.2715,41.199,41.199,101047.0
2019-07-30 13:30:00,56.79,56.85,56.78,56.83,70501.0,41.2062,41.2498,41.199,41.2353,70501.0
2019-07-30 13:35:00,56.83,56.84,56.78,56.78,79760.0,41.2353,41.2425,41.199,41.199,79760.0
2019-07-30 13:40:00,56.77,56.79,56.73,56.78,72747.0,41.1917,41.2062,41.1627,41.199,72747.0
2019-07-30 13:45:00,56.78,56.81,56.74,56.79,94457.0,41.199,41.2207,41.17,41.2062,94457.0
2019-07-30 13:50:00,56.8,56.87,56.79,56.84,139933.0,41.2135,41.2643,41.2062,41.2425,139933.0
2019-07-30 13:55:00,56.85,56.85,56.81,56.81,71898.0,41.2498,41.2498,41.2207,41.2207,71898.0
2019-07-30 14:00:00,56.82,56.89,56.81,56.87,216180.0,41.228,41.2788,41.2207,41.2643,216180.0
2019-07-30 14:05:00,56.86,56.87,56.76,56.79,99845.0,41.257,41.2643,41.1845,41.2062,99845.0
2019-07-30 14:10:00,56.79,56.84,56.78,56.8,135324.0,41.2062,41.2425,41.199,41.2135,135324.0
2019-07-30 14:15:00,56.8,56.81,56.74,56.78,60696.0,41.2135,41.2207,41.17,41.199,60696.0
2019-07-30 14:20:00,56.78,56.82,56.77,56.8,123545.0,41.199,41.228,41.1917,41.2135,123545.0
2019-07-30 14:25:00,56.79,56.82,56.75,56.76,68829.0,41.2062,41.228,41.1772,41.1845,68829.0
2019-07-30 14:30:00,56.76,56.77,56.75,56.75,257663.0,41.1845,41.1917,41.1772,41.1772,257663.0
2019-07-30 14:35:00,56.75,56.79,56.74,56.79,83129.0,41.1772,41.2062,41.17,41.2062,83129.0
2019-07-30 14:40:00,56.78,56.79,56.77,56.78,210844.0,41.199,41.2062,41.1917,41.199,210844.0
2019-07-30 14:45:00,56.78,56.78,56.67,56.72,107121.0,41.199,41.199,41.1192,41.1554,107121.0
2019-07-30 14:50:00,56.72,56.75,56.72,56.73,57543.0,41.1554,41.1772,41.1554,41.1627,57543.0
2019-07-30 14:55:00,56.73,56.74,56.72,56.73,90115.0,41.1627,41.17,41.1554,41.1627,90115.0
2019-07-30 15:00:00,56.74,56.74,56.65,56.68,135278.0,41.17,41.17,41.1047,41.1264,135278.0
2019-07-30 15:05:00,56.67,56.72,56.67,56.71,111375.0,41.1192,41.1554,41.1192,41.1482,111375.0
2019-07-30 15:10:00,56.7,56.74,56.7,56.73,114697.0,41.1409,41.17,41.1409,41.1627,114697.0
2019-07-30 15:15:00,56.73,56.73,56.62,56.62,97507.0,41.1627,41.1627,41.0829,41.0829,97507.0
2019-07-30 15:20:00,56.62,56.64,56.55,56.61,150797.0,41.0829,41.0974,41.0321,41.0756,150797.0
2019-07-30 15:25:00,56.61,56.64,56.59,56.59,98766.0,41.0756,41.0974,41.0611,41.0611,98766.0
2019-07-30 15:30:00,56.59,56.64,56.58,56.64,147846.0,41.0611,41.0974,41.0539,41.0974,147846.0
2019-07-30 15:35:00,56.63,56.7,56.63,56.68,161724.0,41.0901,41.1409,41.0901,41.1264,161724.0
2019-07-30 15:40:00,56.68,56.69,56.63,56.65,289122.0,41.1264,41.1337,41.0901,41.1047,289122.0
2019-07-30 15:45:00,56.66,56.75,56.65,56.75,187602.0,41.1119,41.1772,41.1047,41.1772,187602.0
2019-07-30 15:50:00,56.75,56.76,56.69,56.71,363177.0,41.1772,41.1845,41.1337,41.1482,363177.0
2019-07-30 15:55:00,56.71,56.72,56.62,56.63,776585.0,41.1482,41.1554,41.0829,41.0901,776585.0
2019-07-31 09:30:00,56.55,56.63,56.44,56.55,275857.0,41.0321,41.0901,40.9523,41.0321,275857.0
2019-07-31 09:35:00,56.55,56.72,56.54,56.69,88784.0,41.0321,41.1554,41.0248,41.1337,88784.0
2019-07-31 09:40:00,56.69,56.71,56.58,56.59,105368.0,41.1337,41.1482,41.0539,41.0611,105368.0
2019-07-31 09:45:00,56.6,56.61,56.48,56.56,143136.0,41.0684,41.0756,40.9813,41.0394,143136.0
2019-07-31 09:50:00,56.56,56.6,56.47,56.5,134603.0,41.0394,41.0684,40.974,40.9958,134603.0
2019-07-31 09:55:00,56.49,56.57,56.43,56.49,134922.0,40.9886,41.0466,40.945,40.9886,134922.0
2019-07-31 10:00:00,56.49,56.53,56.38,56.4,122187.0,40.9886,41.0176,40.9087,40.9233,122187.0
2019-07-31 10:05:00,56.4,56.43,56.3,56.32,156300.0,40.9233,40.945,40.8507,40.8652,156300.0
2019-07-31 10:10:00,56.32,56.37,56.26,56.35,145756.0,40.8652,40.9015,40.8217,40.887,145756.0
2019-07-31 10:15:00,56.35,56.37,56.22,56.26,217532.0,40.887,40.9015,40.7927,40.8217,217532.0
2019-07-31 10:20:00,56.25,56.35,56.24,56.34,83611.0,40.8144,40.887,40.8072,40.8797,83611.0
2019-07-31 10:25:00,56.33,56.36,56.3,56.3,76563.0,40.8725,40.8942,40.8507,40.8507,76563.0
2019-07-31 10:30:00,56.3,56.35,56.17,56.19,703526.0,40.8507,40.887,40.7564,40.7709,703526.0
2019-07-31 10:35:00,56.19,56.19,56.07,56.16,266696.0,40.7709,40.7709,40.6838,40.7491,266696.0
2019-07-31 10:40:00,56.15,56.21,56.11,56.11,163620.0,40.7419,40.7854,40.7128,40.7128,163620.0
2019-07-31 10:45:00,56.12,56.17,56.09,56.1,174394.0,40.7201,40.7564,40.6983,40.7056,174394.0
2019-07-31 10:50:00,56.1,56.11,56.01,56.03,265739.0,40.7056,40.7128,40.6403,40.6548,265739.0
2019-07-31 10:55:00,56.03,56.05,55.97,56.01,330956.0,40.6548,40.6693,40.6113,40.6403,330956.0
2019-07-31 11:00:00,56.01,56.05,55.98,56.04,220188.0,40.6403,40.6693,40.6185,40.662,220188.0
2019-07-31 11:05:00,56.05,56.21,56.02,56.2,199907.0,40.6693,40.7854,40.6475,40.7781,199907.0
2019-07-31 11:10:00,56.21,56.21,56.13,56.15,272556.0,40.7854,40.7854,40.7273,40.7419,272556.0
2019-07-31 11:15:00,56.14,56.17,56.09,56.16,176517.0,40.7346,40.7564,40.6983,40.7491,176517.0
2019-07-31 11:20:00,56.16,56.17,56.1,56.1,151975.0,40.7491,40.7564,40.7056,40.7056,151975.0
2019-07-31 11:25:00,56.11,56.12,56.05,56.11,212363.0,40.7128,40.7201,40.6693,40.7128,212363.0
2019-07-31 11:30:00,56.12,56.13,56.05,56.11,213227.0,40.7201,40.7273,40.6693,40.7128,213227.0
2019-07-31 11:35:00,56.11,56.12,56.07,56.09,78571.0,40.7128,40.7201,40.6838,40.6983,78571.0
2019-07-31 11:40:00,56.09,56.09,56.03,56.05,107622.0,40.6983,40.6983,40.6548,40.6693,107622.0
2019-07-31 11:45:00,56.05,56.09,55.98,56.01,1003951.0,40.6693,40.6983,40.6185,40.6403,1003951.0
2019-07-31 11:50:00,56.01,56.03,55.99,56.01,101617.0,40.6403,40.6548,40.6258,40.6403,101617.0
2019-07-31 11:55:00,56.01,56.11,56.0,56.07,121628.0,40.6403,40.7128,40.633,40.6838,121628.0
2019-07-31 12:00:00,56.07,56.07,55.99,56.0,149717.0,40.6838,40.6838,40.6258,40.633,149717.0
2019-07-31 12:05:00,55.99,56.01,55.96,55.96,171772.0,40.6258,40.6403,40.604,40.604,171772.0
2019-07-31 12:10:00,55.97,56.0,55.91,55.98,120569.0,40.6113,40.633,40.5677,40.6185,120569.0
2019-07-31 12:15:00,55.99,56.0,55.91,55.97,138739.0,40.6258,40.633,40.5677,40.6113,138739.0
2019-07-31 12:20:00,55.97,55.98,55.95,55.97,74195.0,40.6113,40.6185,40.5967,40.6113,74195.0
2019-07-31 12:25:00,55.96,55.98,55.96,55.98,32571.0,40.604,40.6185,40.604,40.6185,32571.0
2019-07-31 12:30:00,55.98,55.98,55.94,55.98,103447.0,40.6185,40.6185,40.5895,40.6185,103447.0
2019-07-31 12:35:00,55.98,55.98,55.94,55.95,95935.0,40.6185,40.6185,40.5895,40.5967,95935.0
2019-07-31 12:40:00,55.96,55.98,55.95,55.97,82649.0,40.604,40.6185,40.5967,40.6113,82649.0
2019-07-31 12:45:00,55.97,56.01,55.92,55.93,133103.0,40.6113,40.6403,40.575,40.5822,133103.0
2019-07-31 12:50:00,55.92,55.94,55.86,55.87,147857.0,40.575,40.5895,40.5314,40.5387,147857.0
2019-07-31 12:55:00,55.88,55.92,55.87,55.9,117980.0,40.546,40.575,40.5387,40.5605,117980.0
2019-07-31 13:00:00,55.9,55.95,55.88,55.93,64016.0,40.5605,40.5967,40.546,40.5822,64016.0
2019-07-31 13:05:00,55.93,55.95,55.9,55.92,60929.0,40.5822,40.5967,40.5605,40.575,60929.0
2019-07-31 13:10:00,55.91,55.92,55.88,55.91,84525.0,40.5677,40.575,40.546,40.5677,84525.0
2019-07-31 13:15:00,55.91,55.91,55.87,55.89,62759.0,40.5677,40.5677,40.5387,40.5532,62759.0
2019-07-31 13:20:00,55.9,55.91,55.89,55.91,61883.0,40.5605,40.5677,40.5532,40.5677,61883.0
2019-07-31 13:25:00,55.91,55.94,55.89,55.94,76145.0,40.5677,40.5895,40.5532,40.5895,76145.0
2019-07-31 13:30:00,55.93,55.95,55.91,55.93,139426.0,40.5822,40.5967,40.5677,40.5822,139426.0
2019-07-31 13:35:00,55.93,55.95,55.89,55.93,146994.0,40.5822,40.5967,40.5532,40.5822,146994.0
2019-07-31 13:40:00,55.93,56.01,55.92,56.01,282361.0,40.5822,40.6403,40.575,40.6403,282361.0
2019-07-31 13:45:00,56.01,56.01,55.97,55.98,142208.0,40.6403,40.6403,40.6113,40.6185,142208.0
2019-07-31 13:50:00,55.98,55.99,55.92,55.93,82146.0,40.6185,40.6258,40.575,40.5822,82146.0
2019-07-31 13:55:00,55.92,55.97,55.89,55.91,472536.0,40.575,40.6113,40.5532,40.5677,472536.0
2019-07-31 14:00:00,55.92,55.93,55.74,55.82,295596.0,40.575,40.5822,40.4444,40.5024,295596.0
2019-07-31 14:05:00,55.81,55.84,55.72,55.79,151140.0,40.4952,40.5169,40.4299,40.4806,151140.0
2019-07-31 14:10:00,55.79,55.84,55.67,55.81,347703.0,40.4806,40.5169,40.3936,40.4952,347703.0
2019-07-31 14:15:00,55.8,55.83,55.72,55.76,204261.0,40.4879,40.5097,40.4299,40.4589,204261.0
2019-07-31 14:20:00,55.77,55.78,55.7,55.73,110260.0,40.4661,40.4734,40.4153,40.4371,110260.0
2019-07-31 14:25:00,55.73,55.77,55.69,55.72,167955.0,40.4371,40.4661,40.4081,40.4299,167955.0
2019-07-31 14:30:00,55.72,55.72,55.66,55.66,180209.0,40.4299,40.4299,40.3863,40.3863,180209.0
2019-07-31 14:35:00,55.67,55.67,55.37,55.4,461920.0,40.3936,40.3936,40.1759,40.1977,461920.0
2019-07-31 14:40:00,55.39,55.41,55.31,55.36,291130.0,40.1904,40.2049,40.1324,40.1686,291130.0
2019-07-31 14:45:00,55.36,55.38,55.27,55.29,414733.0,40.1686,40.1832,40.1033,40.1179,414733.0
2019-07-31 14:50:00,55.3,55.3,54.92,55.23,645310.0,40.1251,40.1251,39.8494,40.0743,645310.0
2019-07-31 14:55:00,55.23,55.36,55.12,55.35,428738.0,40.0743,40.1686,39.9945,40.1614,428738.0
2019-07-31 15:00:00,55.35,55.69,55.28,55.62,590946.0,40.1614,40.4081,40.1106,40.3573,590946.0
2019-07-31 15:05:00,55.63,55.7,55.55,55.63,554512.0,40.3646,40.4153,40.3065,40.3646,554512.0
2019-07-31 15:10:00,55.63,55.64,55.52,55.55,369511.0,40.3646,40.3718,40.2847,40.3065,369511.0
2019-07-31 15:15:00,55.54,55.61,55.33,55.58,425214.0,40.2992,40.35,40.1469,40.3283,425214.0
2019-07-31 15:20:00,55.58,55.62,55.54,55.61,231779.0,40.3283,40.3573,40.2992,40.35,231779.0
2019-07-31 15:25:00,55.61,55.64,55.56,55.6,286526.0,40.35,40.3718,40.3138,40.3428,286526.0
2019-07-31 15:30:00,55.59,55.6,55.45,55.46,384628.0,40.3355,40.3428,40.2339,40.2412,384628.0
2019-07-31 15:35:00,55.46,55.51,55.43,55.46,240044.0,40.2412,40.2775,40.2194,40.2412,240044.0
2019-07-31 15:40:00,55.46,55.5,55.42,55.5,354268.0,40.2412,40.2702,40.2122,40.2702,354268.0
2019-07-31 15:45:00,55.5,55.56,55.43,55.5,652774.0,40.2702,40.3138,40.2194,40.2702,652774.0
2019-07-31 15:50:00,55.49,55.51,55.37,55.39,641342.0,40.263,40.2775,40.1759,40.1904,641342.0
2019-07-31 15:55:00,55.4,55.42,55.19,55.19,1172453.0,40.1977,40.2122,40.0453,40.0453,1172453.0
2019-08-01 09:30:00,57.11,57.29,55.72,55.97,1141702.0,41.4384,41.569,40.4299,40.6113,1141702.0
2019-08-01 09:35:00,55.97,56.15,55.94,56.04,408116.0,40.6113,40.7419,40.5895,40.662,408116.0
2019-08-01 09:40:00,56.05,56.14,55.93,56.08,393098.0,40.6693,40.7346,40.5822,40.6911,393098.0
2019-08-01 09:45:00,56.08,56.15,55.88,55.9,186469.0,40.6911,40.7419,40.546,40.5605,186469.0
2019-08-01 09:50:00,55.89,56.06,55.89,56.0,117388.0,40.5532,40.6766,40.5532,40.633,117388.0
2019-08-01 09:55:00,56.0,56.09,55.85,56.09,257754.0,40.633,40.6983,40.5242,40.6983,257754.0
2019-08-01 10:00:00,56.07,56.2,55.98,56.18,241167.0,40.6838,40.7781,40.6185,40.7636,241167.0
2019-08-01 10:05:00,56.18,56.18,56.02,56.03,159400.0,40.7636,40.7636,40.6475,40.6548,159400.0
2019-08-01 10:10:00,56.03,56.05,55.84,55.85,194923.0,40.6548,40.6693,40.5169,40.5242,194923.0
2019-08-01 10:15:00,55.86,56.05,55.84,56.03,417709.0,40.5314,40.6693,40.5169,40.6548,417709.0
2019-08-01 10:20:00,56.03,56.05,55.8,56.0,264233.0,40.6548,40.6693,40.4879,40.633,264233.0
2019-08-01 10:25:00,55.99,56.05,55.9,56.04,225228.0,40.6258,40.6693,40.5605,40.662,225228.0
2019-08-01 10:30:00,56.04,56.1,55.98,55.99,490082.0,40.662,40.7056,40.6185,40.6258,490082.0
2019-08-01 10:35:00,55.99,56.0,55.84,55.84,177565.0,40.6258,40.633,40.5169,40.5169,177565.0
2019-08-01 10:40:00,55.85,55.91,55.83,55.85,105190.0,40.5242,40.5677,40.5097,40.5242,105190.0
2019-08-01 10:45:00,55.85,55.91,55.84,55.88,114806.0,40.5242,40.5677,40.5169,40.546,114806.0
2019-08-01 10:50:00,55.88,55.92,55.83,55.87,148018.0,40.546,40.575,40.5097,40.5387,148018.0
2019-08-01 10:55:00,55.88,55.96,55.86,55.88,196411.0,40.546,40.604,40.5314,40.546,196411.0
2019-08-01 11:00:00,55.88,55.92,55.85,55.92,217799.0,40.546,40.575,40.5242,40.575,217799.0
2019-08-01 11:05:00,55.93,55.94,55.88,55.92,89141.0,40.5822,40.5895,40.546,40.575,89141.0
2019-08-01 11:10:00,55.91,55.92,55.88,55.89,109142.0,40.5677,40.575,40.546,40.5532,109142.0
2019-08-01 11:15:00,55.88,55.9,55.88,55.89,82217.0,40.546,40.5605,40.546,40.5532,82217.0
2019-08-01 11:20:00,55.89,55.97,55.89,55.93,181324.0,40.5532,40.6113,40.5532,40.5822,181324.0
2019-08-01 11:25:00,55.94,55.94,55.88,55.89,93927.0,40.5895,40.5895,40.546,40.5532,93927.0
2019-08-01 11:30:00,55.89,55.96,55.88,55.95,137313.0,40.5532,40.604,40.546,40.5967,137313.0
2019-08-01 11:35:00,55.95,56.0,55.93,55.96,150201.0,40.5967,40.633,40.5822,40.604,150201.0
2019-08-01 11:40:00,55.96,56.0,55.95,55.99,574826.0,40.604,40.633,40.5967,40.6258,574826.0
2019-08-01 11:45:00,56.0,56.01,55.97,56.0,557093.0,40.633,40.6403,40.6113,40.633,557093.0
2019-08-01 11:50:00,55.99,56.01,55.99,56.0,217104.0,40.6258,40.6403,40.6258,40.633,217104.0
2019-08-01 11:55:00,56.0,56.0,55.93,55.98,152340.0,40.633,40.633,40.5822,40.6185,152340.0
2019-08-01 12:00:00,55.98,55.98,55.93,55.96,113155.0,40.6185,40.6185,40.5822,40.604,113155.0
2019-08-01 12:05:00,55.96,55.98,55.93,55.95,97288.0,40.604,40.6185,40.5822,40.5967,97288.0
2019-08-01 12:10:00,55.95,55.96,55.94,55.95,81770.0,40.5967,40.604,40.5895,40.5967,81770.0
2019-08-01 12:15:00,55.95,55.97,55.94,55.95,111709.0,40.5967,40.6113,40.5895,40.5967,111709.0
2019-08-01 12:20:00,55.95,55.95,55.89,55.9,190733.0,40.5967,40.5967,40.5532,40.5605,190733.0
2019-08-01 12:25:00,55.9,55.9,55.85,55.88,117195.0,40.5605,40.5605,40.5242,40.546,117195.0
2019-08-01 12:30:00,55.88,55.89,55.86,55.88,134133.0,40.546,40.5532,40.5314,40.546,134133.0
2019-08-01 12:35:00,55.88,55.88,55.84,55.87,108507.0,40.546,40.546,40.5169,40.5387,108507.0
2019-08-01 12:40:00,55.87,55.87,55.85,55.86,79945.0,40.5387,40.5387,40.5242,40.5314,79945.0
2019-08-01 12:45:00,55.86,55.89,55.85,55.86,145335.0,40.5314,40.5532,40.5242,40.5314,145335.0
2019-08-01 12:50:00,55.86,55.89,55.84,55.85,92214.0,40.5314,40.5532,40.5169,40.5242,92214.0
2019-08-01 12:55:00,55.85,55.86,55.81,55.81,64275.0,40.5242,40.5314,40.4952,40.4952,64275.0
2019-08-01 13:00:00,55.82,55.88,55.8,55.81,99037.0,40.5024,40.546,40.4879,40.4952,99037.0
2019-08-01 13:05:00,55.81,55.82,55.75,55.76,101561.0,40.4952,40.5024,40.4516,40.4589,101561.0
2019-08-01 13:10:00,55.76,55.78,55.75,55.77,43315.0,40.4589,40.4734,40.4516,40.4661,43315.0
2019-08-01 13:15:00,55.77,55.8,55.76,55.79,64517.0,40.4661,40.4879,40.4589,40.4806,64517.0
2019-08-01 13:20:00,55.78,55.83,55.77,55.79,73245.0,40.4734,40.5097,40.4661,40.4806,73245.0
2019-08-01 13:25:00,55.79,55.8,55.43,55.46,336653.0,40.4806,40.4879,40.2194,40.2412,336653.0
2019-08-01 13:30:00,55.46,55.67,55.41,55.51,141485.0,40.2412,40.3936,40.2049,40.2775,141485.0
2019-08-01 13:35:00,55.51,55.62,55.43,55.47,127284.0,40.2775,40.3573,40.2194,40.2485,127284.0
2019-08-01 13:40:00,55.49,55.63,55.4,55.55,140156.0,40.263,40.3646,40.1977,40.3065,140156.0
2019-08-01 13:45:00,55.55,55.66,55.5,55.63,109068.0,40.3065,40.3863,40.2702,40.3646,109068.0
2019-08-01 13:50:00,55.63,55.65,55.48,55.51,121003.0,40.3646,40.3791,40.2557,40.2775,121003.0
2019-08-01 13:55:00,55.51,55.61,55.47,55.59,90361.0,40.2775,40.35,40.2485,40.3355,90361.0
2019-08-01 14:00:00,55.58,55.64,55.4,55.41,101239.0,40.3283,40.3718,40.1977,40.2049,101239.0
2019-08-01 14:05:00,55.41,55.51,55.41,55.5,80110.0,40.2049,40.2775,40.2049,40.2702,80110.0
2019-08-01 14:10:00,55.49,55.57,55.42,55.56,130301.0,40.263,40.321,40.2122,40.3138,130301.0
2019-08-01 14:15:00,55.57,55.62,55.53,55.6,73460.0,40.321,40.3573,40.292,40.3428,73460.0
2019-08-01 14:20:00,55.6,55.63,55.48,55.53,112643.0,40.3428,40.3646,40.2557,40.292,112643.0
2019-08-01 14:25:00,55.54,55.63,55.52,55.62,121712.0,40.2992,40.3646,40.2847,40.3573,121712.0
2019-08-01 14:30:00,55.62,55.65,55.5,55.57,177797.0,40.3573,40.3791,40.2702,40.321,177797.0
2019-08-01 14:35:00,55.56,55.56,55.46,55.47,131638.0,40.3138,40.3138,40.2412,40.2485,131638.0
2019-08-01 14:40:00,55.46,55.51,55.37,55.39,147416.0,40.2412,40.2775,40.1759,40.1904,147416.0
2019-08-01 14:45:00,55.39,55.45,55.38,55.44,222940.0,40.1904,40.2339,40.1832,40.2267,222940.0
2019-08-01 14:50:00,55.44,55.47,55.41,55.41,177201.0,40.2267,40.2485,40.2049,40.2049,177201.0
2019-08-01 14:55:00,55.4,55.42,55.38,55.41,135397.0,40.1977,40.2122,40.1832,40.2049,135397.0
2019-08-01 15:00:00,55.41,55.41,55.35,55.38,186570.0,40.2049,40.2049,40.1614,40.1832,186570.0
2019-08-01 15:05:00,55.39,55.42,55.32,55.32,156578.0,40.1904,40.2122,40.1396,40.1396,156578.0
2019-08-01 15:10:00,55.33,55.38,55.28,55.34,172762.0,40.1469,40.1832,40.1106,40.1541,172762.0
2019-08-01 15:15:00,55.34,55.43,55.3,55.42,173883.0,40.1541,40.2194,40.1251,40.2122,173883.0
2019-08-01 15:20:00,55.43,55.56,55.42,55.55,135912.0,40.2194,40.3138,40.2122,40.3065,135912.0
2019-08-01 15:25:00,55.55,55.61,55.51,55.57,134672.0,40.3065,40.35,40.2775,40.321,134672.0
2019-08-01 15:30:00,55.57,55.61,55.46,55.46,194184.0,40.321,40.35,40.2412,40.2412,194184.0
2019-08-01 15:35:00,55.46,55.48,55.39,55.42,170536.0,40.2412,40.2557,40.1904,40.2122,170536.0
2019-08-01 15:40:00,55.42,55.44,55.31,55.39,203219.0,40.2122,40.2267,40.1324,40.1904,203219.0
2019-08-01 15:45:00,55.39,55.45,55.35,55.36,208768.0,40.1904,40.2339,40.1614,40.1686,208768.0
2019-08-01 15:50:00,55.36,55.39,55.3,55.3,365649.0,40.1686,40.1904,40.1251,40.1251,365649.0
2019-08-01 15:55:00,55.31,55.33,55.23,55.25,831423.0,40.1324,40.1469,40.0743,40.0888,831423.0
2019-08-02 09:30:00,55.11,55.16,54.84,55.09,436877.0,39.9872,40.0235,39.7913,39.9727,436877.0
2019-08-02 09:35:00,55.09,55.09,54.77,54.94,267055.0,39.9727,39.9727,39.7405,39.8639,267055.0
2019-08-02 09:40:00,54.94,54.98,54.8,54.91,466454.0,39.8639,39.8929,39.7623,39.8421,466454.0
2019-08-02 09:45:00,54.91,55.28,54.86,55.2,225000.0,39.8421,40.1106,39.8058,40.0525,225000.0
2019-08-02 09:50:00,55.19,55.39,55.16,55.36,263644.0,40.0453,40.1904,40.0235,40.1686,263644.0
2019-08-02 09:55:00,55.36,55.62,55.26,55.57,306834.0,40.1686,40.3573,40.0961,40.321,306834.0
2019-08-02 10:00:00,55.57,55.87,55.55,55.86,509025.0,40.321,40.5387,40.3065,40.5314,509025.0
2019-08-02 10:05:00,55.85,55.99,55.84,55.95,381418.0,40.5242,40.6258,40.5169,40.5967,381418.0
2019-08-02 10:10:00,55.95,56.11,55.89,56.07,487354.0,40.5967,40.7128,40.5532,40.6838,487354.0
2019-08-02 10:15:00,56.08,56.21,56.05,56.21,527884.0,40.6911,40.7854,40.6693,40.7854,527884.0
2019-08-02 10:20:00,56.2,56.3,56.07,56.1,576964.0,40.7781,40.8507,40.6838,40.7056,576964.0
2019-08-02 10:25:00,56.1,56.17,55.98,56.15,519482.0,40.7056,40.7564,40.6185,40.7419,519482.0
2019-08-02 10:30:00,56.16,56.17,55.79,55.8,369114.0,40.7491,40.7564,40.4806,40.4879,369114.0
2019-08-02 10:35:00,55.77,55.79,55.43,55.53,487246.0,40.4661,40.4806,40.2194,40.292,487246.0
2019-08-02 10:40:00,55.53,55.77,55.51,55.75,117497.0,40.292,40.4661,40.2775,40.4516,117497.0
2019-08-02 10:45:00,55.74,55.83,55.68,55.74,108457.0,40.4444,40.5097,40.4008,40.4444,108457.0
2019-08-02 10:50:00,55.75,55.84,55.67,55.68,99792.0,40.4516,40.5169,40.3936,40.4008,99792.0
2019-08-02 10:55:00,55.68,55.72,55.65,55.65,86798.0,40.4008,40.4299,40.3791,40.3791,86798.0
2019-08-02 11:00:00,55.66,55.67,55.6,55.64,101055.0,40.3863,40.3936,40.3428,40.3718,101055.0
2019-08-02 11:05:00,55.64,55.64,55.51,55.55,108435.0,40.3718,40.3718,40.2775,40.3065,108435.0
2019-08-02 11:10:00,55.54,55.55,55.48,55.54,129743.0,40.2992,40.3065,40.2557,40.2992,129743.0
2019-08-02 11:15:00,55.54,55.57,55.5,55.52,70194.0,40.2992,40.321,40.2702,40.2847,70194.0
2019-08-02 11:20:00,55.51,55.61,55.49,55.6,131153.0,40.2775,40.35,40.263,40.3428,131153.0
2019-08-02 11:25:00,55.61,55.67,55.52,55.53,160713.0,40.35,40.3936,40.2847,40.292,160713.0
2019-08-02 11:30:00,55.53,55.57,55.37,55.41,108514.0,40.292,40.321,40.1759,40.2049,108514.0
2019-08-02 11:35:00,55.42,55.45,55.36,55.36,241498.0,40.2122,40.2339,40.1686,40.1686,241498.0
2019-08-02 11:40:00,55.36,55.38,55.3,55.35,118100.0,40.1686,40.1832,40.1251,40.1614,118100.0
2019-08-02 11:45:00,55.34,55.39,55.32,55.36,103910.0,40.1541,40.1904,40.1396,40.1686,103910.0
2019-08-02 11:50:00,55.36,55.48,55.35,55.45,132855.0,40.1686,40.2557,40.1614,40.2339,132855.0
2019-08-02 11:55:00,55.45,55.49,55.33,55.37,84777.0,40.2339,40.263,40.1469,40.1759,84777.0
2019-08-02 12:00:00,55.38,55.41,55.36,55.39,101200.0,40.1832,40.2049,40.1686,40.1904,101200.0
2019-08-02 12:05:00,55.39,55.42,55.37,55.39,91945.0,40.1904,40.2122,40.1759,40.1904,91945.0
2019-08-02 12:10:00,55.39,55.4,55.36,55.39,66874.0,40.1904,40.1977,40.1686,40.1904,66874.0
2019-08-02 12:15:00,55.4,55.41,55.33,55.4,82186.0,40.1977,40.2049,40.1469,40.1977,82186.0
2019-08-02 12:20:00,55.39,55.41,55.36,55.39,45621.0,40.1904,40.2049,40.1686,40.1904,45621.0
2019-08-02 12:25:00,55.38,55.39,55.34,55.35,67137.0,40.1832,40.1904,40.1541,40.1614,67137.0
2019-08-02 12:30:00,55.34,55.36,55.3,55.34,48529.0,40.1541,40.1686,40.1251,40.1541,48529.0
2019-08-02 12:35:00,55.34,55.41,55.32,55.39,59001.0,40.1541,40.2049,40.1396,40.1904,59001.0
2019-08-02 12:40:00,55.39,55.41,55.36,55.37,156617.0,40.1904,40.2049,40.1686,40.1759,156617.0
2019-08-02 12:45:00,55.38,55.39,55.33,55.35,62397.0,40.1832,40.1904,40.1469,40.1614,62397.0
2019-08-02 12:50:00,55.35,55.38,55.33,55.35,56692.0,40.1614,40.1832,40.1469,40.1614,56692.0
2019-08-02 12:55:00,55.36,55.36,55.28,55.29,75458.0,40.1686,40.1686,40.1106,40.1179,75458.0
2019-08-02 13:00:00,55.28,55.29,55.17,55.18,101534.0,40.1106,40.1179,40.0308,40.038,101534.0
2019-08-02 13:05:00,55.17,55.22,55.16,55.2,139024.0,40.0308,40.0671,40.0235,40.0525,139024.0
2019-08-02 13:10:00,55.21,55.21,55.09,55.14,105029.0,40.0598,40.0598,39.9727,40.009,105029.0
2019-08-02 13:15:00,55.14,55.15,55.08,55.12,82892.0,40.009,40.0163,39.9655,39.9945,82892.0
2019-08-02 13:20:00,55.11,55.14,55.07,55.1,106408.0,39.9872,40.009,39.9582,39.98,106408.0
2019-08-02 13:25:00,55.1,55.16,55.09,55.12,70565.0,39.98,40.0235,39.9727,39.9945,70565.0
2019-08-02 13:30:00,55.13,55.15,55.12,55.12,67968.0,40.0018,40.0163,39.9945,39.9945,67968.0
2019-08-02 13:35:00,55.13,55.22,55.12,55.22,64636.0,40.0018,40.0671,39.9945,40.0671,64636.0
2019-08-02 13:40:00,55.21,55.3,55.21,55.23,77323.0,40.0598,40.1251,40.0598,40.0743,77323.0
2019-08-02 13:45:00,55.23,55.25,55.18,55.2,76747.0,40.0743,40.0888,40.038,40.0525,76747.0
2019-08-02 13:50:00,55.19,55.22,55.18,55.21,63039.0,40.0453,40.0671,40.038,40.0598,63039.0
2019-08-02 13:55:00,55.21,55.21,55.17,55.19,57115.0,40.0598,40.0598,40.0308,40.0453,57115.0
2019-08-02 14:00:00,55.2,55.21,55.17,55.21,97330.0,40.0525,40.0598,40.0308,40.0598,97330.0
2019-08-02 14:05:00,55.2,55.24,55.19,55.21,104402.0,40.0525,40.0816,40.0453,40.0598,104402.0
2019-08-02 14:10:00,55.21,55.23,55.2,55.22,73623.0,40.0598,40.0743,40.0525,40.0671,73623.0
2019-08-02 14:15:00,55.22,55.23,55.19,55.21,99955.0,40.0671,40.0743,40.0453,40.0598,99955.0
2019-08-02 14:20:00,55.21,55.27,55.19,55.24,232219.0,40.0598,40.1033,40.0453,40.0816,232219.0
2019-08-02 14:25:00,55.25,55.32,55.24,55.29,74092.0,40.0888,40.1396,40.0816,40.1179,74092.0
2019-08-02 14:30:00,55.29,55.35,55.28,55.34,77912.0,40.1179,40.1614,40.1106,40.1541,77912.0
2019-08-02 14:35:00,55.33,55.4,55.31,55.39,99201.0,40.1469,40.1977,40.1324,40.1904,99201.0
2019-08-02 14:40:00,55.38,55.42,55.35,55.37,122079.0,40.1832,40.2122,40.1614,40.1759,122079.0
2019-08-02 14:45:00,55.37,55.39,55.32,55.34,93862.0,40.1759,40.1904,40.1396,40.1541,93862.0
2019-08-02 14:50:00,55.34,55.35,55.27,55.3,67514.0,40.1541,40.1614,40.1033,40.1251,67514.0
2019-08-02 14:55:00,55.29,55.36,55.24,55.36,76943.0,40.1179,40.1686,40.0816,40.1686,76943.0
2019-08-02 15:00:00,55.36,55.37,55.29,55.31,85562.0,40.1686,40.1759,40.1179,40.1324,85562.0
2019-08-02 15:05:00,55.31,55.34,55.28,55.31,86442.0,40.1324,40.1541,40.1106,40.1324,86442.0
2019-08-02 15:10:00,55.32,55.32,55.26,55.28,119612.0,40.1396,40.1396,40.0961,40.1106,119612.0
2019-08-02 15:15:00,55.27,55.29,55.24,55.28,86598.0,40.1033,40.1179,40.0816,40.1106,86598.0
2019-08-02 15:20:00,55.28,55.34,55.26,55.33,135115.0,40.1106,40.1541,40.0961,40.1469,135115.0
2019-08-02 15:25:00,55.32,55.44,55.31,55.41,171552.0,40.1396,40.2267,40.1324,40.2049,171552.0
2019-08-02 15:30:00,55.41,55.44,55.39,55.44,183608.0,40.2049,40.2267,40.1904,40.2267,183608.0
2019-08-02 15:35:00,55.43,55.67,55.42,55.58,288219.0,40.2194,40.3936,40.2122,40.3283,288219.0
2019-08-02 15:40:00,55.58,55.64,55.53,55.62,226208.0,40.3283,40.3718,40.292,40.3573,226208.0
2019-08-02 15:45:00,55.61,55.62,55.54,55.55,186306.0,40.35,40.3573,40.2992,40.3065,186306.0
2019-08-02 15:50:00,55.54,55.56,55.39,55.44,485867.0,40.2992,40.3138,40.1904,40.2267,485867.0
2019-08-02 15:55:00,55.45,55.64,55.43,55.59,1022872.0,40.2339,40.3718,40.2194,40.3355,1022872.0
2019-08-05 09:30:00,55.3,55.9,55.22,55.81,635968.0,40.1251,40.5605,40.0671,40.4952,635968.0
2019-08-05 09:35:00,55.8,55.82,55.56,55.61,417392.0,40.4879,40.5024,40.3138,40.35,417392.0
2019-08-05 09:40:00,55.61,55.67,55.55,55.64,270105.0,40.35,40.3936,40.3065,40.3718,270105.0
2019-08-05 09:45:00,55.64,55.73,55.58,55.69,221377.0,40.3718,40.4371,40.3283,40.4081,221377.0
2019-08-05 09:50:00,55.68,55.84,55.67,55.81,231741.0,40.4008,40.5169,40.3936,40.4952,231741.0
2019-08-05 09:55:00,55.8,55.84,55.75,55.76,136353.0,40.4879,40.5169,40.4516,40.4589,136353.0
2019-08-05 10:00:00,55.75,55.81,55.63,55.65,181457.0,40.4516,40.4952,40.3646,40.3791,181457.0
2019-08-05 10:05:00,55.65,55.7,55.62,55.68,134677.0,40.3791,40.4153,40.3573,40.4008,134677.0
2019-08-05 10:10:00,55.69,55.71,55.5,55.51,268926.0,40.4081,40.4226,40.2702,40.2775,268926.0
2019-08-05 10:15:00,55.5,55.52,55.35,55.36,195307.0,40.2702,40.2847,40.1614,40.1686,195307.0
2019-08-05 10:20:00,55.36,55.38,55.26,55.3,166401.0,40.1686,40.1832,40.0961,40.1251,166401.0
2019-08-05 10:25:00,55.3,55.44,55.26,55.44,256318.0,40.1251,40.2267,40.0961,40.2267,256318.0
2019-08-05 10:30:00,55.43,55.57,55.37,55.47,125293.0,40.2194,40.321,40.1759,40.2485,125293.0
2019-08-05 10:35:00,55.47,55.55,55.44,55.52,222187.0,40.2485,40.3065,40.2267,40.2847,222187.0
2019-08-05 10:40:00,55.52,55.55,55.45,55.46,77432.0,40.2847,40.3065,40.2339,40.2412,77432.0
2019-08-05 10:45:00,55.46,55.47,55.34,55.41,105130.0,40.2412,40.2485,40.1541,40.2049,105130.0
2019-08-05 10:50:00,55.41,55.47,55.4,55.47,109587.0,40.2049,40.2485,40.1977,40.2485,109587.0
2019-08-05 10:55:00,55.47,55.53,55.46,55.52,106613.0,40.2485,40.292,40.2412,40.2847,106613.0
2019-08-05 11:00:00,55.52,55.63,55.51,55.62,104556.0,40.2847,40.3646,40.2775,40.3573,104556.0
2019-08-05 11:05:00,55.62,55.62,55.53,55.58,90629.0,40.3573,40.3573,40.292,40.3283,90629.0
2019-08-05 11:10:00,55.59,55.62,55.52,55.53,74445.0,40.3355,40.3573,40.2847,40.292,74445.0
2019-08-05 11:15:00,55.53,55.6,55.51,55.56,121068.0,40.292,40.3428,40.2775,40.3138,121068.0
2019-08-05 11:20:00,55.56,55.77,55.55,55.7,182869.0,40.3138,40.4661,40.3065,40.4153,182869.0
2019-08-05 11:25:00,55.69,55.71,55.59,55.62,94887.0,40.4081,40.4226,40.3355,40.3573,94887.0
2019-08-05 11:30:00,55.62,55.63,55.49,55.5,126770.0,40.3573,40.3646,40.263,40.2702,126770.0
2019-08-05 11:35:00,55.5,55.52,55.39,55.4,105509.0,40.2702,40.2847,40.1904,40.1977,105509.0
2019-08-05 11:40:00,55.4,55.43,55.37,55.41,78746.0,40.1977,40.2194,40.1759,40.2049,78746.0
2019-08-05 11:45:00,55.41,55.54,55.41,55.52,127594.0,40.2049,40.2992,40.2049,40.2847,127594.0
2019-08-05 11:50:00,55.52,55.53,55.45,55.52,53476.0,40.2847,40.292,40.2339,40.2847,53476.0
2019-08-05 11:55:00,55.52,55.53,55.44,55.45,78964.0,40.2847,40.292,40.2267,40.2339,78964.0
2019-08-05 12:00:00,55.44,55.47,55.41,55.43,108989.0,40.2267,40.2485,40.2049,40.2194,108989.0
2019-08-05 12:05:00,55.43,55.48,55.39,55.39,85410.0,40.2194,40.2557,40.1904,40.1904,85410.0
2019-08-05 12:10:00,55.39,55.44,55.35,55.43,111032.0,40.1904,40.2267,40.1614,40.2194,111032.0
2019-08-05 12:15:00,55.43,55.49,55.41,55.49,119940.0,40.2194,40.263,40.2049,40.263,119940.0
2019-08-05 12:20:00,55.49,55.5,55.45,55.48,60610.0,40.263,40.2702,40.2339,40.2557,60610.0
2019-08-05 12:25:00,55.48,55.49,55.32,55.37,153109.0,40.2557,40.263,40.1396,40.1759,153109.0
2019-08-05 12:30:00,55.37,55.43,55.34,55.37,58680.0,40.1759,40.2194,40.1541,40.1759,58680.0
2019-08-05 12:35:00,55.37,55.37,55.27,55.3,190677.0,40.1759,40.1759,40.1033,40.1251,190677.0
2019-08-05 12:40:00,55.3,55.31,55.2,55.23,121939.0,40.1251,40.1324,40.0525,40.0743,121939.0
2019-08-05 12:45:00,55.23,55.27,55.17,55.19,111081.0,40.0743,40.1033,40.0308,40.0453,111081.0
2019-08-05 12:50:00,55.19,55.22,55.15,55.19,75897.0,40.0453,40.0671,40.0163,40.0453,75897.0
2019-08-05 12:55:00,55.18,55.19,55.09,55.16,197458.0,40.038,40.0453,39.9727,40.0235,197458.0
2019-08-05 13:00:00,55.15,55.27,55.14,55.26,105125.0,40.0163,40.1033,40.009,40.0961,105125.0
2019-08-05 13:05:00,55.26,55.32,55.24,55.26,119474.0,40.0961,40.1396,40.0816,40.0961,119474.0
2019-08-05 13:10:00,55.26,55.3,55.23,55.29,86214.0,40.0961,40.1251,40.0743,40.1179,86214.0
2019-08-05 13:15:00,55.29,55.32,55.25,55.27,77211.0,40.1179,40.1396,40.0888,40.1033,77211.0
2019-08-05 13:20:00,55.27,55.32,55.25,55.29,111732.0,40.1033,40.1396,40.0888,40.1179,111732.0
2019-08-05 13:25:00,55.29,55.33,55.23,55.27,131637.0,40.1179,40.1469,40.0743,40.1033,131637.0
2019-08-05 13:30:00,55.27,55.33,55.2,55.33,102461.0,40.1033,40.1469,40.0525,40.1469,102461.0
2019-08-05 13:35:00,55.32,55.42,55.32,55.4,127731.0,40.1396,40.2122,40.1396,40.1977,127731.0
2019-08-05 13:40:00,55.4,55.43,55.25,55.3,177827.0,40.1977,40.2194,40.0888,40.1251,177827.0
2019-08-05 13:45:00,55.3,55.31,55.23,55.3,111737.0,40.1251,40.1324,40.0743,40.1251,111737.0
2019-08-05 13:50:00,55.29,55.3,55.24,55.26,82663.0,40.1179,40.1251,40.0816,40.0961,82663.0
2019-08-05 13:55:00,55.25,55.31,55.25,55.27,93976.0,40.0888,40.1324,40.0888,40.1033,93976.0
2019-08-05 14:00:00,55.26,55.3,55.23,55.27,108867.0,40.0961,40.1251,40.0743,40.1033,108867.0
2019-08-05 14:05:00,55.27,55.35,55.25,55.35,103571.0,40.1033,40.1614,40.0888,40.1614,103571.0
2019-08-05 14:10:00,55.34,55.39,55.3,55.38,124639.0,40.1541,40.1904,40.1251,40.1832,124639.0
2019-08-05 14:15:00,55.39,55.4,55.35,55.36,144435.0,40.1904,40.1977,40.1614,40.1686,144435.0
2019-08-05 14:20:00,55.35,55.37,55.28,55.33,106695.0,40.1614,40.1759,40.1106,40.1469,106695.0
2019-08-05 14:25:00,55.32,55.34,55.23,55.25,114108.0,40.1396,40.1541,40.0743,40.0888,114108.0
2019-08-05 14:30:00,55.25,55.28,55.12,55.19,127084.0,40.0888,40.1106,39.9945,40.0453,127084.0
2019-08-05 14:35:00,55.19,55.24,55.16,55.16,160264.0,40.0453,40.0816,40.0235,40.0235,160264.0
2019-08-05 14:40:00,55.16,55.2,55.11,55.11,152507.0,40.0235,40.0525,39.9872,39.9872,152507.0
2019-08-05 14:45:00,55.1,55.19,55.1,55.16,113242.0,39.98,40.0453,39.98,40.0235,113242.0
2019-08-05 14:50:00,55.15,55.18,55.08,55.09,139034.0,40.0163,40.038,39.9655,39.9727,139034.0
2019-08-05 14:55:00,55.09,55.12,55.06,55.08,113082.0,39.9727,39.9945,39.951,39.9655,113082.0
2019-08-05 15:00:00,55.08,55.13,55.01,55.02,166049.0,39.9655,40.0018,39.9147,39.9219,166049.0
2019-08-05 15:05:00,55.01,55.03,54.93,54.95,249107.0,39.9147,39.9292,39.8566,39.8712,249107.0
2019-08-05 15:10:00,54.95,55.14,54.94,55.12,253698.0,39.8712,40.009,39.8639,39.9945,253698.0
2019-08-05 15:15:00,55.12,55.17,55.0,55.13,229740.0,39.9945,40.0308,39.9074,40.0018,229740.0
2019-08-05 15:20:00,55.14,55.2,55.08,55.1,225017.0,40.009,40.0525,39.9655,39.98,225017.0
2019-08-05 15:25:00,55.1,55.18,55.08,55.1,209619.0,39.98,40.038,39.9655,39.98,209619.0
2019-08-05 15:30:00,55.09,55.15,55.01,55.14,222142.0,39.9727,40.0163,39.9147,40.009,222142.0
2019-08-05 15:35:00,55.14,55.2,55.11,55.16,329331.0,40.009,40.0525,39.9872,40.0235,329331.0
2019-08-05 15:40:00,55.15,55.29,55.15,55.25,281803.0,40.0163,40.1179,40.0163,40.0888,281803.0
2019-08-05 15:45:00,55.25,55.31,55.18,55.22,359866.0,40.0888,40.1324,40.038,40.0671,359866.0
2019-08-05 15:50:00,55.22,55.33,55.17,55.32,651693.0,40.0671,40.1469,40.0308,40.1396,651693.0
2019-08-05 15:55:00,55.32,55.35,55.2,55.24,995708.0,40.1396,40.1614,40.0525,40.0816,995708.0
2019-08-06 09:30:00,55.2,55.36,55.14,55.19,619926.0,40.0525,40.1686,40.009,40.0453,619926.0
2019-08-06 09:35:00,55.19,55.37,55.13,55.35,268996.0,40.0453,40.1759,40.0018,40.1614,268996.0
2019-08-06 09:40:00,55.35,55.55,55.29,55.42,307369.0,40.1614,40.3065,40.1179,40.2122,307369.0
2019-08-06 09:45:00,55.42,55.43,55.28,55.32,167817.0,40.2122,40.2194,40.1106,40.1396,167817.0
2019-08-06 09:50:00,55.31,55.31,55.13,55.15,121759.0,40.1324,40.1324,40.0018,40.0163,121759.0
2019-08-06 09:55:00,55.14,55.15,54.99,55.0,172317.0,40.009,40.0163,39.9002,39.9074,172317.0
2019-08-06 10:00:00,55.01,55.06,54.95,54.96,168049.0,39.9147,39.951,39.8712,39.8784,168049.0
2019-08-06 10:05:00,54.96,55.1,54.95,55.05,143570.0,39.8784,39.98,39.8712,39.9437,143570.0
2019-08-06 10:10:00,55.05,55.18,54.97,54.99,197452.0,39.9437,40.038,39.8857,39.9002,197452.0
2019-08-06 10:15:00,54.99,54.99,54.86,54.89,172201.0,39.9002,39.9002,39.8058,39.8276,172201.0
2019-08-06 10:20:00,54.89,54.97,54.88,54.9,191852.0,39.8276,39.8857,39.8204,39.8349,191852.0
2019-08-06 10:25:00,54.9,54.95,54.86,54.94,223757.0,39.8349,39.8712,39.8058,39.8639,223757.0
2019-08-06 10:30:00,54.94,54.98,54.9,54.97,97756.0,39.8639,39.8929,39.8349,39.8857,97756.0
2019-08-06 10:35:00,54.97,55.03,54.91,55.01,85403.0,39.8857,39.9292,39.8421,39.9147,85403.0
2019-08-06 10:40:00,55.0,55.02,54.9,54.96,351960.0,39.9074,39.9219,39.8349,39.8784,351960.0
2019-08-06 10:45:00,54.95,54.99,54.87,54.89,377161.0,39.8712,39.9002,39.8131,39.8276,377161.0
2019-08-06 10:50:00,54.89,54.9,54.83,54.88,103269.0,39.8276,39.8349,39.7841,39.8204,103269.0
2019-08-06 10:55:00,54.87,54.95,54.86,54.92,123679.0,39.8131,39.8712,39.8058,39.8494,123679.0
2019-08-06 11:00:00,54.92,54.94,54.76,54.77,115199.0,39.8494,39.8639,39.7333,39.7405,115199.0
2019-08-06 11:05:00,54.77,54.84,54.75,54.76,95752.0,39.7405,39.7913,39.726,39.7333,95752.0
2019-08-06 11:10:00,54.77,54.77,54.67,54.7,161871.0,39.7405,39.7405,39.668,39.6898,161871.0
2019-08-06 11:15:00,54.69,54.7,54.46,54.52,311545.0,39.6825,39.6898,39.5156,39.5591,311545.0
2019-08-06 11:20:00,54.51,54.63,54.48,54.62,90613.0,39.5519,39.639,39.5301,39.6317,90613.0
2019-08-06 11:25:00,54.62,54.68,54.59,54.66,80643.0,39.6317,39.6752,39.6099,39.6607,80643.0
2019-08-06 11:30:00,54.66,54.77,54.66,54.66,122527.0,39.6607,39.7405,39.6607,39.6607,122527.0
2019-08-06 11:35:00,54.67,54.7,54.56,54.6,76330.0,39.668,39.6898,39.5882,39.6172,76330.0
2019-08-06 11:40:00,54.6,54.66,54.59,54.66,48830.0,39.6172,39.6607,39.6099,39.6607,48830.0
2019-08-06 11:45:00,54.66,54.66,54.59,54.62,78069.0,39.6607,39.6607,39.6099,39.6317,78069.0
2019-08-06 11:50:00,54.62,54.66,54.58,54.6,71921.0,39.6317,39.6607,39.6027,39.6172,71921.0
2019-08-06 11:55:00,54.6,54.62,54.56,54.61,107619.0,39.6172,39.6317,39.5882,39.6245,107619.0
2019-08-06 12:00:00,54.61,54.66,54.6,54.65,110344.0,39.6245,39.6607,39.6172,39.6535,110344.0
2019-08-06 12:05:00,54.66,54.73,54.62,54.71,83436.0,39.6607,39.7115,39.6317,39.697,83436.0
2019-08-06 12:10:00,54.72,54.72,54.66,54.66,50169.0,39.7043,39.7043,39.6607,39.6607,50169.0
2019-08-06 12:15:00,54.67,54.7,54.63,54.66,74009.0,39.668,39.6898,39.639,39.6607,74009.0
2019-08-06 12:20:00,54.66,54.71,54.64,54.66,86306.0,39.6607,39.697,39.6462,39.6607,86306.0
2019-08-06 12:25:00,54.66,54.67,54.62,54.64,65181.0,39.6607,39.668,39.6317,39.6462,65181.0
2019-08-06 12:30:00,54.64,54.69,54.55,54.58,115436.0,39.6462,39.6825,39.5809,39.6027,115436.0
2019-08-06 12:35:00,54.59,54.64,54.57,54.58,45946.0,39.6099,39.6462,39.5954,39.6027,45946.0
2019-08-06 12:40:00,54.58,54.62,54.54,54.61,81436.0,39.6027,39.6317,39.5737,39.6245,81436.0
2019-08-06 12:45:00,54.61,54.63,54.51,54.54,92993.0,39.6245,39.639,39.5519,39.5737,92993.0
2019-08-06 12:50:00,54.54,54.54,54.49,54.52,124281.0,39.5737,39.5737,39.5374,39.5591,124281.0
2019-08-06 12:55:00,54.53,54.58,54.51,54.55,75520.0,39.5664,39.6027,39.5519,39.5809,75520.0
2019-08-06 13:00:00,54.56,54.62,54.56,54.61,74145.0,39.5882,39.6317,39.5882,39.6245,74145.0
2019-08-06 13:05:00,54.6,54.72,54.59,54.69,84643.0,39.6172,39.7043,39.6099,39.6825,84643.0
2019-08-06 13:10:00,54.7,54.76,54.66,54.75,104645.0,39.6898,39.7333,39.6607,39.726,104645.0
2019-08-06 13:15:00,54.75,54.78,54.71,54.73,76348.0,39.726,39.7478,39.697,39.7115,76348.0
2019-08-06 13:20:00,54.74,54.76,54.72,54.74,87457.0,39.7188,39.7333,39.7043,39.7188,87457.0
2019-08-06 13:25:00,54.74,54.81,54.74,54.77,107785.0,39.7188,39.7696,39.7188,39.7405,107785.0
2019-08-06 13:30:00,54.77,54.87,54.75,54.86,309038.0,39.7405,39.8131,39.726,39.8058,309038.0
2019-08-06 13:35:00,54.87,54.92,54.79,54.9,195691.0,39.8131,39.8494,39.7551,39.8349,195691.0
2019-08-06 13:40:00,54.91,54.95,54.8,54.91,579493.0,39.8421,39.8712,39.7623,39.8421,579493.0
2019-08-06 13:45:00,54.91,54.96,54.9,54.93,61078.0,39.8421,39.8784,39.8349,39.8566,61078.0
2019-08-06 13:50:00,54.94,54.99,54.91,54.98,54066.0,39.8639,39.9002,39.8421,39.8929,54066.0
2019-08-06 13:55:00,54.97,54.98,54.91,54.95,65893.0,39.8857,39.8929,39.8421,39.8712,65893.0
2019-08-06 14:00:00,54.95,54.95,54.8,54.83,121491.0,39.8712,39.8712,39.7623,39.7841,121491.0
2019-08-06 14:05:00,54.81,54.9,54.81,54.88,105647.0,39.7696,39.8349,39.7696,39.8204,105647.0
2019-08-06 14:10:00,54.88,54.94,54.87,54.91,59051.0,39.8204,39.8639,39.8131,39.8421,59051.0
2019-08-06 14:15:00,54.91,55.02,54.9,55.01,122703.0,39.8421,39.9219,39.8349,39.9147,122703.0
2019-08-06 14:20:00,55.01,55.03,54.96,55.01,123736.0,39.9147,39.9292,39.8784,39.9147,123736.0
2019-08-06 14:25:00,55.01,55.04,54.95,54.99,108301.0,39.9147,39.9365,39.8712,39.9002,108301.0
2019-08-06 14:30:00,55.0,55.14,54.97,55.09,147226.0,39.9074,40.009,39.8857,39.9727,147226.0
2019-08-06 14:35:00,55.09,55.09,54.98,55.0,115765.0,39.9727,39.9727,39.8929,39.9074,115765.0
2019-08-06 14:40:00,54.99,55.01,54.96,54.99,82433.0,39.9002,39.9147,39.8784,39.9002,82433.0
2019-08-06 14:45:00,54.98,54.98,54.91,54.93,91586.0,39.8929,39.8929,39.8421,39.8566,91586.0
2019-08-06 14:50:00,54.92,54.96,54.83,54.85,106372.0,39.8494,39.8784,39.7841,39.7986,106372.0
2019-08-06 14:55:00,54.85,54.88,54.83,54.85,80843.0,39.7986,39.8204,39.7841,39.7986,80843.0
2019-08-06 15:00:00,54.86,54.87,54.75,54.78,152492.0,39.8058,39.8131,39.726,39.7478,152492.0
2019-08-06 15:05:00,54.77,54.81,54.73,54.78,167437.0,39.7405,39.7696,39.7115,39.7478,167437.0
2019-08-06 15:10:00,54.77,54.89,54.76,54.87,87271.0,39.7405,39.8276,39.7333,39.8131,87271.0
2019-08-06 15:15:00,54.87,54.9,54.79,54.83,120045.0,39.8131,39.8349,39.7551,39.7841,120045.0
2019-08-06 15:20:00,54.84,54.89,54.83,54.86,84713.0,39.7913,39.8276,39.7841,39.8058,84713.0
2019-08-06 15:25:00,54.86,54.88,54.78,54.83,134066.0,39.8058,39.8204,39.7478,39.7841,134066.0
2019-08-06 15:30:00,54.82,54.83,54.73,54.76,109919.0,39.7768,39.7841,39.7115,39.7333,109919.0
2019-08-06 15:35:00,54.76,54.85,54.75,54.85,127868.0,39.7333,39.7986,39.726,39.7986,127868.0
2019-08-06 15:40:00,54.85,54.97,54.84,54.94,537287.0,39.7986,39.8857,39.7913,39.8639,537287.0
2019-08-06 15:45:00,54.94,55.01,54.88,54.99,158515.0,39.8639,39.9147,39.8204,39.9002,158515.0
2019-08-06 15:50:00,55.0,55.09,54.99,55.04,326837.0,39.9074,39.9727,39.9002,39.9365,326837.0
2019-08-06 15:55:00,55.03,55.07,54.95,55.06,679895.0,39.9292,39.9582,39.8712,39.951,679895.0
2019-08-07 09:30:00,54.85,54.85,54.47,54.71,467607.0,39.7986,39.7986,39.5229,39.697,467607.0
2019-08-07 09:35:00,54.71,54.97,54.68,54.84,146584.0,39.697,39.8857,39.6752,39.7913,146584.0
2019-08-07 09:40:00,54.83,54.86,54.6,54.6,117201.0,39.7841,39.8058,39.6172,39.6172,117201.0
2019-08-07 09:45:00,54.6,54.64,54.41,54.6,195570.0,39.6172,39.6462,39.4793,39.6172,195570.0
2019-08-07 09:50:00,54.61,54.75,54.55,54.67,128475.0,39.6245,39.726,39.5809,39.668,128475.0
2019-08-07 09:55:00,54.66,54.83,54.66,54.75,109831.0,39.6607,39.7841,39.6607,39.726,109831.0
2019-08-07 10:00:00,54.75,54.78,54.66,54.75,96217.0,39.726,39.7478,39.6607,39.726,96217.0
2019-08-07 10:05:00,54.74,55.01,54.72,55.0,143781.0,39.7188,39.9147,39.7043,39.9074,143781.0
2019-08-07 10:10:00,55.01,55.03,54.93,54.93,127532.0,39.9147,39.9292,39.8566,39.8566,127532.0
2019-08-07 10:15:00,54.92,55.07,54.9,55.0,106697.0,39.8494,39.9582,39.8349,39.9074,106697.0
2019-08-07 10:20:00,55.01,55.04,54.94,55.0,96393.0,39.9147,39.9365,39.8639,39.9074,96393.0
2019-08-07 10:25:00,55.01,55.17,54.98,55.14,127721.0,39.9147,40.0308,39.8929,40.009,127721.0
2019-08-07 10:30:00,55.13,55.26,55.11,55.15,246726.0,40.0018,40.0961,39.9872,40.0163,246726.0
2019-08-07 10:35:00,55.15,55.28,55.12,55.25,125668.0,40.0163,40.1106,39.9945,40.0888,125668.0
2019-08-07 10:40:00,55.25,55.3,55.22,55.28,110783.0,40.0888,40.1251,40.0671,40.1106,110783.0
2019-08-07 10:45:00,55.28,55.42,55.25,55.41,131272.0,40.1106,40.2122,40.0888,40.2049,131272.0
2019-08-07 10:50:00,55.41,55.52,55.36,55.46,195813.0,40.2049,40.2847,40.1686,40.2412,195813.0
2019-08-07 10:55:00,55.47,55.49,55.4,55.45,188154.0,40.2485,40.263,40.1977,40.2339,188154.0
2019-08-07 11:00:00,55.46,55.48,55.36,55.36,100520.0,40.2412,40.2557,40.1686,40.1686,100520.0
2019-08-07 11:05:00,55.36,55.4,55.3,55.36,95419.0,40.1686,40.1977,40.1251,40.1686,95419.0
2019-08-07 11:10:00,55.37,55.45,55.36,55.41,82173.0,40.1759,40.2339,40.1686,40.2049,82173.0
2019-08-07 11:15:00,55.4,55.42,55.3,55.32,88485.0,40.1977,40.2122,40.1251,40.1396,88485.0
2019-08-07 11:20:00,55.32,55.32,55.16,55.2,86014.0,40.1396,40.1396,40.0235,40.0525,86014.0
2019-08-07 11:25:00,55.2,55.25,55.19,55.24,83814.0,40.0525,40.0888,40.0453,40.0816,83814.0
2019-08-07 11:30:00,55.25,55.27,55.2,55.25,98648.0,40.0888,40.1033,40.0525,40.0888,98648.0
2019-08-07 11:35:00,55.24,55.28,55.2,55.25,75491.0,40.0816,40.1106,40.0525,40.0888,75491.0
2019-08-07 11:40:00,55.26,55.27,55.09,55.12,107957.0,40.0961,40.1033,39.9727,39.9945,107957.0
2019-08-07 11:45:00,55.11,55.16,55.09,55.13,88309.0,39.9872,40.0235,39.9727,40.0018,88309.0
2019-08-07 11:50:00,55.13,55.16,55.09,55.14,59047.0,40.0018,40.0235,39.9727,40.009,59047.0
2019-08-07 11:55:00,55.14,55.18,55.08,55.1,79602.0,40.009,40.038,39.9655,39.98,79602.0
2019-08-07 12:00:00,55.1,55.1,55.03,55.05,77037.0,39.98,39.98,39.9292,39.9437,77037.0
2019-08-07 12:05:00,55.05,55.08,55.0,55.01,85549.0,39.9437,39.9655,39.9074,39.9147,85549.0
2019-08-07 12:10:00,55.01,55.02,54.93,55.0,71261.0,39.9147,39.9219,39.8566,39.9074,71261.0
2019-08-07 12:15:00,55.0,55.03,54.94,54.96,63710.0,39.9074,39.9292,39.8639,39.8784,63710.0
2019-08-07 12:20:00,54.95,54.96,54.87,54.95,94805.0,39.8712,39.8784,39.8131,39.8712,94805.0
2019-08-07 12:25:00,54.97,55.03,54.95,55.02,76242.0,39.8857,39.9292,39.8712,39.9219,76242.0
2019-08-07 12:30:00,55.01,55.12,54.99,55.1,99839.0,39.9147,39.9945,39.9002,39.98,99839.0
2019-08-07 12:35:00,55.09,55.11,55.03,55.08,52527.0,39.9727,39.9872,39.9292,39.9655,52527.0
2019-08-07 12:40:00,55.08,55.15,55.06,55.12,61283.0,39.9655,40.0163,39.951,39.9945,61283.0
2019-08-07 12:45:00,55.11,55.16,55.11,55.11,51866.0,39.9872,40.0235,39.9872,39.9872,51866.0
2019-08-07 12:50:00,55.12,55.21,55.11,55.2,46342.0,39.9945,40.0598,39.9872,40.0525,46342.0
2019-08-07 12:55:00,55.2,55.24,55.19,55.22,49939.0,40.0525,40.0816,40.0453,40.0671,49939.0
2019-08-07 13:00:00,55.22,55.24,55.17,55.2,62740.0,40.0671,40.0816,40.0308,40.0525,62740.0
2019-08-07 13:05:00,55.19,55.23,55.15,55.22,97987.0,40.0453,40.0743,40.0163,40.0671,97987.0
2019-08-07 13:10:00,55.21,55.25,55.19,55.23,83012.0,40.0598,40.0888,40.0453,40.0743,83012.0
2019-08-07 13:15:00,55.23,55.24,55.18,55.2,44043.0,40.0743,40.0816,40.038,40.0525,44043.0
2019-08-07 13:20:00,55.2,55.21,55.15,55.15,50568.0,40.0525,40.0598,40.0163,40.0163,50568.0
2019-08-07 13:25:00,55.15,55.18,55.12,55.15,52323.0,40.0163,40.038,39.9945,40.0163,52323.0
2019-08-07 13:30:00,55.15,55.26,55.15,55.22,78520.0,40.0163,40.0961,40.0163,40.0671,78520.0
2019-08-07 13:35:00,55.21,55.26,55.21,55.25,75928.0,40.0598,40.0961,40.0598,40.0888,75928.0
2019-08-07 13:40:00,55.25,55.28,55.24,55.26,56382.0,40.0888,40.1106,40.0816,40.0961,56382.0
2019-08-07 13:45:00,55.26,55.31,55.24,55.31,69224.0,40.0961,40.1324,40.0816,40.1324,69224.0
2019-08-07 13:50:00,55.31,55.35,55.28,55.3,61670.0,40.1324,40.1614,40.1106,40.1251,61670.0
2019-08-07 13:55:00,55.29,55.3,55.17,55.17,88281.0,40.1179,40.1251,40.0308,40.0308,88281.0
2019-08-07 14:00:00,55.18,55.2,55.12,55.14,82687.0,40.038,40.0525,39.9945,40.009,82687.0
2019-08-07 14:05:00,55.14,55.19,55.13,55.18,77525.0,40.009,40.0453,40.0018,40.038,77525.0
2019-08-07 14:10:00,55.19,55.22,55.16,55.19,53632.0,40.0453,40.0671,40.0235,40.0453,53632.0
2019-08-07 14:15:00,55.19,55.21,55.11,55.11,88942.0,40.0453,40.0598,39.9872,39.9872,88942.0
2019-08-07 14:20:00,55.12,55.17,55.12,55.14,49306.0,39.9945,40.0308,39.9945,40.009,49306.0
2019-08-07 14:25:00,55.13,55.24,55.13,55.24,53286.0,40.0018,40.0816,40.0018,40.0816,53286.0
2019-08-07 14:30:00,55.23,55.29,55.22,55.24,61880.0,40.0743,40.1179,40.0671,40.0816,61880.0
2019-08-07 14:35:00,55.24,55.27,55.18,55.2,54423.0,40.0816,40.1033,40.038,40.0525,54423.0
2019-08-07 14:40:00,55.19,55.35,55.18,55.3,89161.0,40.0453,40.1614,40.038,40.1251,89161.0
2019-08-07 14:45:00,55.3,55.35,55.28,55.29,84153.0,40.1251,40.1614,40.1106,40.1179,84153.0
2019-08-07 14:50:00,55.3,55.34,55.28,55.31,58536.0,40.1251,40.1541,40.1106,40.1324,58536.0
2019-08-07 14:55:00,55.31,55.33,55.25,55.32,61103.0,40.1324,40.1469,40.0888,40.1396,61103.0
2019-08-07 15:00:00,55.32,55.33,55.22,55.25,92634.0,40.1396,40.1469,40.0671,40.0888,92634.0
2019-08-07 15:05:00,55.26,55.28,55.18,55.19,71666.0,40.0961,40.1106,40.038,40.0453,71666.0
2019-08-07 15:10:00,55.19,55.21,55.15,55.19,70202.0,40.0453,40.0598,40.0163,40.0453,70202.0
2019-08-07 15:15:00,55.19,55.28,55.17,55.27,130165.0,40.0453,40.1106,40.0308,40.1033,130165.0
2019-08-07 15:20:00,55.27,55.31,55.22,55.23,169524.0,40.1033,40.1324,40.0671,40.0743,169524.0
2019-08-07 15:25:00,55.23,55.28,55.19,55.26,134627.0,40.0743,40.1106,40.0453,40.0961,134627.0
2019-08-07 15:30:00,55.27,55.35,55.26,55.34,163507.0,40.1033,40.1614,40.0961,40.1541,163507.0
2019-08-07 15:35:00,55.33,55.36,55.26,55.35,190457.0,40.1469,40.1686,40.0961,40.1614,190457.0
2019-08-07 15:40:00,55.34,55.35,55.17,55.19,149686.0,40.1541,40.1614,40.0308,40.0453,149686.0
2019-08-07 15:45:00,55.18,55.2,55.09,55.12,222922.0,40.038,40.0525,39.9727,39.9945,222922.0
2019-08-07 15:50:00,55.11,55.12,55.05,55.08,317480.0,39.9872,39.9945,39.9437,39.9655,317480.0
2019-08-07 15:55:00,55.08,55.21,55.07,55.09,576910.0,39.9655,40.0598,39.9582,39.9727,576910.0
2019-08-08 09:30:00,55.36,55.4,54.99,55.27,330244.0,40.1686,40.1977,39.9002,40.1033,330244.0
2019-08-08 09:35:00,55.27,55.35,55.17,55.33,103205.0,40.1033,40.1614,40.0308,40.1469,103205.0
2019-08-08 09:40:00,55.33,55.43,55.28,55.4,90704.0,40.1469,40.2194,40.1106,40.1977,90704.0
2019-08-08 09:45:00,55.41,55.43,55.3,55.37,101495.0,40.2049,40.2194,40.1251,40.1759,101495.0
2019-08-08 09:50:00,55.37,55.53,55.35,55.46,202764.0,40.1759,40.292,40.1614,40.2412,202764.0
2019-08-08 09:55:00,55.46,55.58,55.44,55.55,167608.0,40.2412,40.3283,40.2267,40.3065,167608.0
2019-08-08 10:00:00,55.54,55.64,55.52,55.53,151438.0,40.2992,40.3718,40.2847,40.292,151438.0
2019-08-08 10:05:00,55.53,55.6,55.48,55.6,86175.0,40.292,40.3428,40.2557,40.3428,86175.0
2019-08-08 10:10:00,55.61,55.62,55.5,55.53,86176.0,40.35,40.3573,40.2702,40.292,86176.0
2019-08-08 10:15:00,55.54,55.55,55.47,55.54,138664.0,40.2992,40.3065,40.2485,40.2992,138664.0
2019-08-08 10:20:00,55.54,55.56,55.47,55.52,96912.0,40.2992,40.3138,40.2485,40.2847,96912.0
2019-08-08 10:25:00,55.52,55.52,55.42,55.44,114374.0,40.2847,40.2847,40.2122,40.2267,114374.0
2019-08-08 10:30:00,55.45,55.51,55.4,55.48,101276.0,40.2339,40.2775,40.1977,40.2557,101276.0
2019-08-08 10:35:00,55.48,55.49,55.37,55.39,86439.0,40.2557,40.263,40.1759,40.1904,86439.0
2019-08-08 10:40:00,55.39,55.42,55.37,55.4,81065.0,40.1904,40.2122,40.1759,40.1977,81065.0
2019-08-08 10:45:00,55.39,55.41,55.36,55.39,104011.0,40.1904,40.2049,40.1686,40.1904,104011.0
2019-08-08 10:50:00,55.39,55.44,55.38,55.44,89517.0,40.1904,40.2267,40.1832,40.2267,89517.0
2019-08-08 10:55:00,55.44,55.51,55.43,55.45,119718.0,40.2267,40.2775,40.2194,40.2339,119718.0
2019-08-08 11:00:00,55.44,55.45,55.33,55.34,162820.0,40.2267,40.2339,40.1469,40.1541,162820.0
2019-08-08 11:05:00,55.34,55.39,55.25,55.27,211219.0,40.1541,40.1904,40.0888,40.1033,211219.0
2019-08-08 11:10:00,55.26,55.28,55.18,55.2,145297.0,40.0961,40.1106,40.038,40.0525,145297.0
2019-08-08 11:15:00,55.2,55.27,55.19,55.26,109634.0,40.0525,40.1033,40.0453,40.0961,109634.0
2019-08-08 11:20:00,55.26,55.36,55.25,55.35,64557.0,40.0961,40.1686,40.0888,40.1614,64557.0
2019-08-08 11:25:00,55.36,55.41,55.34,55.37,85846.0,40.1686,40.2049,40.1541,40.1759,85846.0
2019-08-08 11:30:00,55.37,55.38,55.32,55.37,103955.0,40.1759,40.1832,40.1396,40.1759,103955.0
2019-08-08 11:35:00,55.37,55.57,55.34,55.52,113282.0,40.1759,40.321,40.1541,40.2847,113282.0
2019-08-08 11:40:00,55.53,55.56,55.48,55.48,156363.0,40.292,40.3138,40.2557,40.2557,156363.0
2019-08-08 11:45:00,55.48,55.5,55.45,55.45,46626.0,40.2557,40.2702,40.2339,40.2339,46626.0
2019-08-08 11:50:00,55.45,55.49,55.43,55.47,40087.0,40.2339,40.263,40.2194,40.2485,40087.0
2019-08-08 11:55:00,55.48,55.48,55.44,55.45,61261.0,40.2557,40.2557,40.2267,40.2339,61261.0
2019-08-08 12:00:00,55.45,55.51,55.44,55.48,67627.0,40.2339,40.2775,40.2267,40.2557,67627.0
2019-08-08 12:05:00,55.48,55.48,55.44,55.44,55498.0,40.2557,40.2557,40.2267,40.2267,55498.0
2019-08-08 12:10:00,55.45,55.46,55.37,55.41,114536.0,40.2339,40.2412,40.1759,40.2049,114536.0
2019-08-08 12:15:00,55.42,55.56,55.42,55.56,63457.0,40.2122,40.3138,40.2122,40.3138,63457.0
2019-08-08 12:20:00,55.56,55.57,55.52,55.52,120806.0,40.3138,40.321,40.2847,40.2847,120806.0
2019-08-08 12:25:00,55.52,55.63,55.5,55.57,80797.0,40.2847,40.3646,40.2702,40.321,80797.0
2019-08-08 12:30:00,55.56,55.59,55.54,55.59,65742.0,40.3138,40.3355,40.2992,40.3355,65742.0
2019-08-08 12:35:00,55.58,55.61,55.58,55.59,137956.0,40.3283,40.35,40.3283,40.3355,137956.0
2019-08-08 12:40:00,55.59,55.64,55.58,55.62,77336.0,40.3355,40.3718,40.3283,40.3573,77336.0
2019-08-08 12:45:00,55.62,55.66,55.61,55.62,84295.0,40.3573,40.3863,40.35,40.3573,84295.0
2019-08-08 12:50:00,55.62,55.63,55.58,55.6,74019.0,40.3573,40.3646,40.3283,40.3428,74019.0
2019-08-08 12:55:00,55.6,55.68,55.59,55.66,65306.0,40.3428,40.4008,40.3355,40.3863,65306.0
2019-08-08 13:00:00,55.66,55.67,55.63,55.65,38315.0,40.3863,40.3936,40.3646,40.3791,38315.0
2019-08-08 13:05:00,55.64,55.66,55.59,55.62,48270.0,40.3718,40.3863,40.3355,40.3573,48270.0
2019-08-08 13:10:00,55.62,55.64,55.6,55.6,32313.0,40.3573,40.3718,40.3428,40.3428,32313.0
2019-08-08 13:15:00,55.6,55.61,55.57,55.57,30708.0,40.3428,40.35,40.321,40.321,30708.0
2019-08-08 13:20:00,55.58,55.6,55.56,55.6,42437.0,40.3283,40.3428,40.3138,40.3428,42437.0
2019-08-08 13:25:00,55.59,55.6,55.55,55.57,50234.0,40.3355,40.3428,40.3065,40.321,50234.0
2019-08-08 13:30:00,55.57,55.67,55.57,55.66,66944.0,40.321,40.3936,40.321,40.3863,66944.0
2019-08-08 13:35:00,55.66,55.69,55.6,55.61,55641.0,40.3863,40.4081,40.3428,40.35,55641.0
2019-08-08 13:40:00,55.6,55.64,55.6,55.63,39091.0,40.3428,40.3718,40.3428,40.3646,39091.0
2019-08-08 13:45:00,55.63,55.65,55.61,55.64,36636.0,40.3646,40.3791,40.35,40.3718,36636.0
2019-08-08 13:50:00,55.64,55.67,55.63,55.66,45511.0,40.3718,40.3936,40.3646,40.3863,45511.0
2019-08-08 13:55:00,55.66,55.68,55.63,55.64,50258.0,40.3863,40.4008,40.3646,40.3718,50258.0
2019-08-08 14:00:00,55.64,55.65,55.55,55.58,59646.0,40.3718,40.3791,40.3065,40.3283,59646.0
2019-08-08 14:05:00,55.57,55.64,55.57,55.63,42883.0,40.321,40.3718,40.321,40.3646,42883.0
2019-08-08 14:10:00,55.63,55.67,55.61,55.67,63249.0,40.3646,40.3936,40.35,40.3936,63249.0
2019-08-08 14:15:00,55.67,55.69,55.64,55.66,62376.0,40.3936,40.4081,40.3718,40.3863,62376.0
2019-08-08 14:20:00,55.66,55.74,55.66,55.72,66673.0,40.3863,40.4444,40.3863,40.4299,66673.0
2019-08-08 14:25:00,55.73,55.75,55.69,55.69,62657.0,40.4371,40.4516,40.4081,40.4081,62657.0
2019-08-08 14:30:00,55.7,55.73,55.67,55.69,82200.0,40.4153,40.4371,40.3936,40.4081,82200.0
2019-08-08 14:35:00,55.69,55.74,55.68,55.74,42534.0,40.4081,40.4444,40.4008,40.4444,42534.0
2019-08-08 14:40:00,55.73,55.78,55.71,55.78,50557.0,40.4371,40.4734,40.4226,40.4734,50557.0
2019-08-08 14:45:00,55.78,55.81,55.68,55.71,108867.0,40.4734,40.4952,40.4008,40.4226,108867.0
2019-08-08 14:50:00,55.72,55.79,55.71,55.76,58250.0,40.4299,40.4806,40.4226,40.4589,58250.0
2019-08-08 14:55:00,55.76,55.8,55.73,55.74,43281.0,40.4589,40.4879,40.4371,40.4444,43281.0
2019-08-08 15:00:00,55.73,55.79,55.73,55.78,42532.0,40.4371,40.4806,40.4371,40.4734,42532.0
2019-08-08 15:05:00,55.78,55.79,55.75,55.75,44293.0,40.4734,40.4806,40.4516,40.4516,44293.0
2019-08-08 15:10:00,55.75,55.76,55.7,55.71,73733.0,40.4516,40.4589,40.4153,40.4226,73733.0
2019-08-08 15:15:00,55.72,55.74,55.68,55.72,66996.0,40.4299,40.4444,40.4008,40.4299,66996.0
2019-08-08 15:20:00,55.73,55.74,55.7,55.7,69023.0,40.4371,40.4444,40.4153,40.4153,69023.0
2019-08-08 15:25:00,55.7,55.71,55.65,55.66,78761.0,40.4153,40.4226,40.3791,40.3863,78761.0
2019-08-08 15:30:00,55.65,55.68,55.63,55.66,102449.0,40.3791,40.4008,40.3646,40.3863,102449.0
2019-08-08 15:35:00,55.66,55.67,55.63,55.66,78222.0,40.3863,40.3936,40.3646,40.3863,78222.0
2019-08-08 15:40:00,55.66,55.74,55.65,55.72,207005.0,40.3863,40.4444,40.3791,40.4299,207005.0
2019-08-08 15:45:00,55.72,55.79,55.71,55.77,153659.0,40.4299,40.4806,40.4226,40.4661,153659.0
2019-08-08 15:50:00,55.77,55.83,55.76,55.8,194225.0,40.4661,40.5097,40.4589,40.4879,194225.0
2019-08-08 15:55:00,55.8,55.82,55.69,55.82,688445.0,40.4879,40.5024,40.4081,40.5024,688445.0
2019-08-09 09:30:00,55.65,55.87,55.59,55.73,247532.0,40.3791,40.5387,40.3355,40.4371,247532.0
2019-08-09 09:35:00,55.75,55.88,55.74,55.79,79643.0,40.4516,40.546,40.4444,40.4806,79643.0
2019-08-09 09:40:00,55.78,55.8,55.72,55.77,43724.0,40.4734,40.4879,40.4299,40.4661,43724.0
2019-08-09 09:45:00,55.76,55.84,55.73,55.8,46802.0,40.4589,40.5169,40.4371,40.4879,46802.0
2019-08-09 09:50:00,55.79,55.8,55.7,55.73,64076.0,40.4806,40.4879,40.4153,40.4371,64076.0
2019-08-09 09:55:00,55.72,55.8,55.67,55.76,92459.0,40.4299,40.4879,40.3936,40.4589,92459.0
2019-08-09 10:00:00,55.76,55.86,55.7,55.83,68881.0,40.4589,40.5314,40.4153,40.5097,68881.0
2019-08-09 10:05:00,55.83,55.86,55.74,55.74,81435.0,40.5097,40.5314,40.4444,40.4444,81435.0
2019-08-09 10:10:00,55.73,55.81,55.72,55.78,51575.0,40.4371,40.4952,40.4299,40.4734,51575.0
2019-08-09 10:15:00,55.77,55.78,55.64,55.65,74780.0,40.4661,40.4734,40.3718,40.3791,74780.0
2019-08-09 10:20:00,55.65,55.7,55.6,55.66,44604.0,40.3791,40.4153,40.3428,40.3863,44604.0
2019-08-09 10:25:00,55.67,55.74,55.65,55.71,62445.0,40.3936,40.4444,40.3791,40.4226,62445.0
2019-08-09 10:30:00,55.71,55.74,55.65,55.69,81432.0,40.4226,40.4444,40.3791,40.4081,81432.0
2019-08-09 10:35:00,55.68,55.76,55.68,55.7,70070.0,40.4008,40.4589,40.4008,40.4153,70070.0
2019-08-09 10:40:00,55.7,55.71,55.61,55.67,67799.0,40.4153,40.4226,40.35,40.3936,67799.0
2019-08-09 10:45:00,55.66,55.83,55.66,55.83,72969.0,40.3863,40.5097,40.3863,40.5097,72969.0
2019-08-09 10:50:00,55.82,55.92,55.81,55.9,77388.0,40.5024,40.575,40.4952,40.5605,77388.0
2019-08-09 10:55:00,55.89,55.99,55.88,55.93,143203.0,40.5532,40.6258,40.546,40.5822,143203.0
2019-08-09 11:00:00,55.93,56.06,55.93,56.01,174025.0,40.5822,40.6766,40.5822,40.6403,174025.0
2019-08-09 11:05:00,56.01,56.02,55.88,55.88,75543.0,40.6403,40.6475,40.546,40.546,75543.0
2019-08-09 11:10:00,55.88,55.91,55.83,55.89,79513.0,40.546,40.5677,40.5097,40.5532,79513.0
2019-08-09 11:15:00,55.89,55.92,55.87,55.89,44600.0,40.5532,40.575,40.5387,40.5532,44600.0
2019-08-09 11:20:00,55.88,55.89,55.78,55.79,102565.0,40.546,40.5532,40.4734,40.4806,102565.0
2019-08-09 11:25:00,55.79,55.8,55.69,55.72,86859.0,40.4806,40.4879,40.4081,40.4299,86859.0
2019-08-09 11:30:00,55.72,55.83,55.69,55.81,95224.0,40.4299,40.5097,40.4081,40.4952,95224.0
2019-08-09 11:35:00,55.81,55.86,55.79,55.8,61129.0,40.4952,40.5314,40.4806,40.4879,61129.0
2019-08-09 11:40:00,55.8,55.85,55.74,55.74,54100.0,40.4879,40.5242,40.4444,40.4444,54100.0
2019-08-09 11:45:00,55.74,55.78,55.72,55.78,45302.0,40.4444,40.4734,40.4299,40.4734,45302.0
2019-08-09 11:50:00,55.78,55.78,55.63,55.63,53200.0,40.4734,40.4734,40.3646,40.3646,53200.0
2019-08-09 11:55:00,55.63,55.66,55.56,55.61,69103.0,40.3646,40.3863,40.3138,40.35,69103.0
2019-08-09 12:00:00,55.61,55.67,55.59,55.65,59633.0,40.35,40.3936,40.3355,40.3791,59633.0
2019-08-09 12:05:00,55.65,55.69,55.62,55.67,32024.0,40.3791,40.4081,40.3573,40.3936,32024.0
2019-08-09 12:10:00,55.67,55.7,55.65,55.68,36354.0,40.3936,40.4153,40.3791,40.4008,36354.0
2019-08-09 12:15:00,55.67,55.67,55.54,55.57,67340.0,40.3936,40.3936,40.2992,40.321,67340.0
2019-08-09 12:20:00,55.58,55.59,55.53,55.57,61080.0,40.3283,40.3355,40.292,40.321,61080.0
2019-08-09 12:25:00,55.56,55.59,55.51,55.51,68489.0,40.3138,40.3355,40.2775,40.2775,68489.0
2019-08-09 12:30:00,55.52,55.52,55.48,55.52,57848.0,40.2847,40.2847,40.2557,40.2847,57848.0
2019-08-09 12:35:00,55.52,55.56,55.46,55.56,75674.0,40.2847,40.3138,40.2412,40.3138,75674.0
2019-08-09 12:40:00,55.55,55.58,55.49,55.51,128398.0,40.3065,40.3283,40.263,40.2775,128398.0
2019-08-09 12:45:00,55.51,55.55,55.5,55.51,49263.0,40.2775,40.3065,40.2702,40.2775,49263.0
2019-08-09 12:50:00,55.51,55.67,55.48,55.67,146846.0,40.2775,40.3936,40.2557,40.3936,146846.0
2019-08-09 12:55:00,55.68,55.7,55.58,55.59,182633.0,40.4008,40.4153,40.3283,40.3355,182633.0
2019-08-09 13:00:00,55.59,55.66,55.58,55.59,26668.0,40.3355,40.3863,40.3283,40.3355,26668.0
2019-08-09 13:05:00,55.59,55.64,55.58,55.61,28385.0,40.3355,40.3718,40.3283,40.35,28385.0
2019-08-09 13:10:00,55.62,55.69,55.59,55.66,51228.0,40.3573,40.4081,40.3355,40.3863,51228.0
2019-08-09 13:15:00,55.66,55.75,55.63,55.73,59084.0,40.3863,40.4516,40.3646,40.4371,59084.0
2019-08-09 13:20:00,55.73,55.78,55.71,55.73,71054.0,40.4371,40.4734,40.4226,40.4371,71054.0
2019-08-09 13:25:00,55.74,55.79,55.72,55.78,49368.0,40.4444,40.4806,40.4299,40.4734,49368.0
2019-08-09 13:30:00,55.78,55.9,55.77,55.87,86260.0,40.4734,40.5605,40.4661,40.5387,86260.0
2019-08-09 13:35:00,55.87,55.89,55.84,55.85,47664.0,40.5387,40.5532,40.5169,40.5242,47664.0
2019-08-09 13:40:00,55.85,55.9,55.84,55.88,41724.0,40.5242,40.5605,40.5169,40.546,41724.0
2019-08-09 13:45:00,55.88,55.89,55.85,55.88,49214.0,40.546,40.5532,40.5242,40.546,49214.0
2019-08-09 13:50:00,55.88,55.92,55.86,55.86,43258.0,40.546,40.575,40.5314,40.5314,43258.0
2019-08-09 13:55:00,55.87,55.88,55.82,55.83,30430.0,40.5387,40.546,40.5024,40.5097,30430.0
2019-08-09 14:00:00,55.83,55.84,55.79,55.84,38954.0,40.5097,40.5169,40.4806,40.5169,38954.0
2019-08-09 14:05:00,55.83,55.91,55.82,55.9,63716.0,40.5097,40.5677,40.5024,40.5605,63716.0
2019-08-09 14:10:00,55.9,55.96,55.9,55.92,43420.0,40.5605,40.604,40.5605,40.575,43420.0
2019-08-09 14:15:00,55.91,55.92,55.88,55.91,30802.0,40.5677,40.575,40.546,40.5677,30802.0
2019-08-09 14:20:00,55.91,55.98,55.89,55.98,44421.0,40.5677,40.6185,40.5532,40.6185,44421.0
2019-08-09 14:25:00,55.98,55.99,55.94,55.94,54574.0,40.6185,40.6258,40.5895,40.5895,54574.0
2019-08-09 14:30:00,55.95,55.96,55.92,55.92,49456.0,40.5967,40.604,40.575,40.575,49456.0
2019-08-09 14:35:00,55.93,55.94,55.83,55.85,41660.0,40.5822,40.5895,40.5097,40.5242,41660.0
2019-08-09 14:40:00,55.86,55.87,55.82,55.86,31986.0,40.5314,40.5387,40.5024,40.5314,31986.0
2019-08-09 14:45:00,55.86,55.87,55.83,55.84,44033.0,40.5314,40.5387,40.5097,40.5169,44033.0
2019-08-09 14:50:00,55.84,55.87,55.81,55.83,63913.0,40.5169,40.5387,40.4952,40.5097,63913.0
2019-08-09 14:55:00,55.82,55.9,55.82,55.86,68954.0,40.5024,40.5605,40.5024,40.5314,68954.0
2019-08-09 15:00:00,55.87,55.96,55.84,55.94,52133.0,40.5387,40.604,40.5169,40.5895,52133.0
2019-08-09 15:05:00,55.95,56.04,55.93,56.02,124170.0,40.5967,40.662,40.5822,40.6475,124170.0
2019-08-09 15:10:00,56.02,56.02,55.96,56.01,75356.0,40.6475,40.6475,40.604,40.6403,75356.0
2019-08-09 15:15:00,56.01,56.03,55.94,55.96,69703.0,40.6403,40.6548,40.5895,40.604,69703.0
2019-08-09 15:20:00,55.96,55.96,55.91,55.94,40460.0,40.604,40.604,40.5677,40.5895,40460.0
2019-08-09 15:25:00,55.94,55.94,55.84,55.85,145858.0,40.5895,40.5895,40.5169,40.5242,145858.0
2019-08-09 15:30:00,55.85,55.97,55.83,55.94,128503.0,40.5242,40.6113,40.5097,40.5895,128503.0
2019-08-09 15:35:00,55.94,55.95,55.88,55.93,91244.0,40.5895,40.5967,40.546,40.5822,91244.0
2019-08-09 15:40:00,55.92,55.93,55.88,55.91,53194.0,40.575,40.5822,40.546,40.5677,53194.0
2019-08-09 15:45:00,55.9,55.96,55.9,55.93,91457.0,40.5605,40.604,40.5605,40.5822,91457.0
2019-08-09 15:50:00,55.92,55.92,55.8,55.81,283408.0,40.575,40.575,40.4879,40.4952,283408.0
2019-08-09 15:55:00,55.8,55.83,55.75,55.79,625916.0,40.4879,40.5097,40.4516,40.4806,625916.0
2019-08-12 09:30:00,55.85,55.89,55.55,55.55,382136.0,40.5242,40.5532,40.3065,40.3065,382136.0
2019-08-12 09:35:00,55.54,55.6,55.47,55.54,193824.0,40.2992,40.3428,40.2485,40.2992,193824.0
2019-08-12 09:40:00,55.54,55.54,55.33,55.33,125473.0,40.2992,40.2992,40.1469,40.1469,125473.0
2019-08-12 09:45:00,55.33,55.41,55.23,55.23,148684.0,40.1469,40.2049,40.0743,40.0743,148684.0
2019-08-12 09:50:00,55.24,55.29,55.09,55.09,205318.0,40.0816,40.1179,39.9727,39.9727,205318.0
2019-08-12 09:55:00,55.09,55.3,55.07,55.21,129275.0,39.9727,40.1251,39.9582,40.0598,129275.0
2019-08-12 10:00:00,55.21,55.38,55.21,55.35,96639.0,40.0598,40.1832,40.0598,40.1614,96639.0
2019-08-12 10:05:00,55.34,55.34,55.21,55.3,138326.0,40.1541,40.1541,40.0598,40.1251,138326.0
2019-08-12 10:10:00,55.3,55.39,55.28,55.38,148199.0,40.1251,40.1904,40.1106,40.1832,148199.0
2019-08-12 10:15:00,55.38,55.4,55.31,55.32,64103.0,40.1832,40.1977,40.1324,40.1396,64103.0
2019-08-12 10:20:00,55.32,55.42,55.3,55.41,86519.0,40.1396,40.2122,40.1251,40.2049,86519.0
2019-08-12 10:25:00,55.42,55.46,55.36,55.37,93577.0,40.2122,40.2412,40.1686,40.1759,93577.0
2019-08-12 10:30:00,55.36,55.39,55.33,55.35,60175.0,40.1686,40.1904,40.1469,40.1614,60175.0
2019-08-12 10:35:00,55.36,55.37,55.26,55.3,60307.0,40.1686,40.1759,40.0961,40.1251,60307.0
2019-08-12 10:40:00,55.31,55.33,55.24,55.26,49401.0,40.1324,40.1469,40.0816,40.0961,49401.0
2019-08-12 10:45:00,55.27,55.27,55.09,55.11,114800.0,40.1033,40.1033,39.9727,39.9872,114800.0
2019-08-12 10:50:00,55.11,55.15,55.07,55.15,74117.0,39.9872,40.0163,39.9582,40.0163,74117.0
2019-08-12 10:55:00,55.14,55.24,55.13,55.24,96379.0,40.009,40.0816,40.0018,40.0816,96379.0
2019-08-12 11:00:00,55.24,55.36,55.22,55.36,108525.0,40.0816,40.1686,40.0671,40.1686,108525.0
2019-08-12 11:05:00,55.35,55.38,55.29,55.35,114210.0,40.1614,40.1832,40.1179,40.1614,114210.0
2019-08-12 11:10:00,55.34,55.35,55.21,55.22,99434.0,40.1541,40.1614,40.0598,40.0671,99434.0
2019-08-12 11:15:00,55.21,55.26,55.2,55.23,74045.0,40.0598,40.0961,40.0525,40.0743,74045.0
2019-08-12 11:20:00,55.23,55.28,55.2,55.26,54617.0,40.0743,40.1106,40.0525,40.0961,54617.0
2019-08-12 11:25:00,55.26,55.29,55.25,55.26,48418.0,40.0961,40.1179,40.0888,40.0961,48418.0
2019-08-12 11:30:00,55.25,55.32,55.21,55.21,100453.0,40.0888,40.1396,40.0598,40.0598,100453.0
2019-08-12 11:35:00,55.21,55.28,55.2,55.28,40710.0,40.0598,40.1106,40.0525,40.1106,40710.0
2019-08-12 11:40:00,55.27,55.29,55.24,55.28,91239.0,40.1033,40.1179,40.0816,40.1106,91239.0
2019-08-12 11:45:00,55.28,55.33,55.23,55.32,91267.0,40.1106,40.1469,40.0743,40.1396,91267.0
2019-08-12 11:50:00,55.32,55.44,55.31,55.42,65132.0,40.1396,40.2267,40.1324,40.2122,65132.0
2019-08-12 11:55:00,55.43,55.43,55.34,55.37,66578.0,40.2194,40.2194,40.1541,40.1759,66578.0
2019-08-12 12:00:00,55.36,55.37,55.25,55.26,42699.0,40.1686,40.1759,40.0888,40.0961,42699.0
2019-08-12 12:05:00,55.26,55.31,55.24,55.3,32897.0,40.0961,40.1324,40.0816,40.1251,32897.0
2019-08-12 12:10:00,55.31,55.4,55.3,55.38,59757.0,40.1324,40.1977,40.1251,40.1832,59757.0
2019-08-12 12:15:00,55.37,55.41,55.34,55.4,53789.0,40.1759,40.2049,40.1541,40.1977,53789.0
2019-08-12 12:20:00,55.4,55.41,55.37,55.39,74821.0,40.1977,40.2049,40.1759,40.1904,74821.0
2019-08-12 12:25:00,55.39,55.46,55.37,55.45,74737.0,40.1904,40.2412,40.1759,40.2339,74737.0
2019-08-12 12:30:00,55.44,55.49,55.4,55.41,70618.0,40.2267,40.263,40.1977,40.2049,70618.0
2019-08-12 12:35:00,55.41,55.45,55.41,55.43,30464.0,40.2049,40.2339,40.2049,40.2194,30464.0
2019-08-12 12:40:00,55.43,55.46,55.38,55.42,76528.0,40.2194,40.2412,40.1832,40.2122,76528.0
2019-08-12 12:45:00,55.42,55.45,55.39,55.43,28688.0,40.2122,40.2339,40.1904,40.2194,28688.0
2019-08-12 12:50:00,55.42,55.44,55.36,55.4,54586.0,40.2122,40.2267,40.1686,40.1977,54586.0
2019-08-12 12:55:00,55.4,55.43,55.38,55.41,50472.0,40.1977,40.2194,40.1832,40.2049,50472.0
2019-08-12 13:00:00,55.41,55.42,55.36,55.41,55794.0,40.2049,40.2122,40.1686,40.2049,55794.0
2019-08-12 13:05:00,55.4,55.45,55.38,55.41,49483.0,40.1977,40.2339,40.1832,40.2049,49483.0
2019-08-12 13:10:00,55.41,55.47,55.4,55.47,38527.0,40.2049,40.2485,40.1977,40.2485,38527.0
2019-08-12 13:15:00,55.46,55.49,55.36,55.41,56965.0,40.2412,40.263,40.1686,40.2049,56965.0
2019-08-12 13:20:00,55.41,55.48,55.4,55.46,40071.0,40.2049,40.2557,40.1977,40.2412,40071.0
2019-08-12 13:25:00,55.47,55.51,55.46,55.49,51957.0,40.2485,40.2775,40.2412,40.263,51957.0
2019-08-12 13:30:00,55.49,55.5,55.46,55.5,50491.0,40.263,40.2702,40.2412,40.2702,50491.0
2019-08-12 13:35:00,55.49,55.5,55.47,55.49,70837.0,40.263,40.2702,40.2485,40.263,70837.0
2019-08-12 13:40:00,55.49,55.5,55.43,55.44,79923.0,40.263,40.2702,40.2194,40.2267,79923.0
2019-08-12 13:45:00,55.44,55.44,55.41,55.44,55084.0,40.2267,40.2267,40.2049,40.2267,55084.0
2019-08-12 13:50:00,55.44,55.44,55.4,55.44,63698.0,40.2267,40.2267,40.1977,40.2267,63698.0
2019-08-12 13:55:00,55.43,55.45,55.41,55.45,71504.0,40.2194,40.2339,40.2049,40.2339,71504.0
2019-08-12 14:00:00,55.45,55.48,55.43,55.47,84059.0,40.2339,40.2557,40.2194,40.2485,84059.0
2019-08-12 14:05:00,55.48,55.48,55.44,55.48,61966.0,40.2557,40.2557,40.2267,40.2557,61966.0
2019-08-12 14:10:00,55.48,55.52,55.47,55.48,87760.0,40.2557,40.2847,40.2485,40.2557,87760.0
2019-08-12 14:15:00,55.49,55.54,55.48,55.54,185022.0,40.263,40.2992,40.2557,40.2992,185022.0
2019-08-12 14:20:00,55.54,55.57,55.48,55.52,99303.0,40.2992,40.321,40.2557,40.2847,99303.0
2019-08-12 14:25:00,55.52,55.54,55.5,55.52,82998.0,40.2847,40.2992,40.2702,40.2847,82998.0
2019-08-12 14:30:00,55.52,55.56,55.51,55.56,56958.0,40.2847,40.3138,40.2775,40.3138,56958.0
2019-08-12 14:35:00,55.56,55.65,55.54,55.63,183348.0,40.3138,40.3791,40.2992,40.3646,183348.0
2019-08-12 14:40:00,55.63,55.66,55.49,55.54,280395.0,40.3646,40.3863,40.263,40.2992,280395.0
2019-08-12 14:45:00,55.53,55.57,55.5,55.54,90339.0,40.292,40.321,40.2702,40.2992,90339.0
2019-08-12 14:50:00,55.51,55.55,55.47,55.5,94719.0,40.2775,40.3065,40.2485,40.2702,94719.0
2019-08-12 14:55:00,55.5,55.55,55.42,55.48,154180.0,40.2702,40.3065,40.2122,40.2557,154180.0
2019-08-12 15:00:00,55.47,55.55,55.4,55.54,111473.0,40.2485,40.3065,40.1977,40.2992,111473.0
2019-08-12 15:05:00,55.48,55.55,55.44,55.5,108166.0,40.2557,40.3065,40.2267,40.2702,108166.0
2019-08-12 15:10:00,55.51,55.56,55.48,55.55,100692.0,40.2775,40.3138,40.2557,40.3065,100692.0
2019-08-12 15:15:00,55.56,55.59,55.56,55.59,58655.0,40.3138,40.3355,40.3138,40.3355,58655.0
2019-08-12 15:20:00,55.59,55.64,55.56,55.61,104198.0,40.3355,40.3718,40.3138,40.35,104198.0
2019-08-12 15:25:00,55.61,55.63,55.58,55.62,62533.0,40.35,40.3646,40.3283,40.3573,62533.0
2019-08-12 15:30:00,55.62,55.62,55.6,55.6,11504.0,40.3573,40.3573,40.3428,40.3428,11504.0
2019-08-12 15:35:00,55.6,55.6,55.6,55.6,0.0,40.3428,40.3428,40.3428,40.3428,0.0
2019-08-12 15:40:00,55.6,55.6,55.6,55.6,0.0,40.3428,40.3428,40.3428,40.3428,0.0
2019-08-12 15:45:00,55.61,55.75,55.53,55.7,185216.0,40.35,40.4516,40.292,40.4153,185216.0
2019-08-12 15:50:00,55.69,55.78,55.68,55.76,191306.0,40.4081,40.4734,40.4008,40.4589,191306.0
2019-08-12 15:55:00,55.76,55.78,55.66,55.66,300828.0,40.4589,40.4734,40.3863,40.3863,300828.0
2019-08-13 09:30:00,55.64,55.89,55.55,55.6,299045.0,40.3718,40.5532,40.3065,40.3428,299045.0
2019-08-13 09:35:00,55.6,55.8,55.52,55.78,92748.0,40.3428,40.4879,40.2847,40.4734,92748.0
2019-08-13 09:40:00,55.79,55.85,55.67,55.71,107436.0,40.4806,40.5242,40.3936,40.4226,107436.0
2019-08-13 09:45:00,55.72,56.09,55.66,55.95,344523.0,40.4299,40.6983,40.3863,40.5967,344523.0
2019-08-13 09:50:00,55.96,55.98,55.81,55.86,130810.0,40.604,40.6185,40.4952,40.5314,130810.0
2019-08-13 09:55:00,55.88,56.0,55.81,55.92,150554.0,40.546,40.633,40.4952,40.575,150554.0
2019-08-13 10:00:00,55.91,55.96,55.81,55.89,156358.0,40.5677,40.604,40.4952,40.5532,156358.0
2019-08-13 10:05:00,55.89,55.9,55.77,55.82,122762.0,40.5532,40.5605,40.4661,40.5024,122762.0
2019-08-13 10:10:00,55.82,55.91,55.77,55.88,160879.0,40.5024,40.5677,40.4661,40.546,160879.0
2019-08-13 10:15:00,55.88,56.05,55.86,56.04,111985.0,40.546,40.6693,40.5314,40.662,111985.0
2019-08-13 10:20:00,56.05,56.05,55.94,56.02,110703.0,40.6693,40.6693,40.5895,40.6475,110703.0
2019-08-13 10:25:00,56.03,56.18,55.99,56.13,196139.0,40.6548,40.7636,40.6258,40.7273,196139.0
2019-08-13 10:30:00,56.13,56.17,56.05,56.1,128495.0,40.7273,40.7564,40.6693,40.7056,128495.0
2019-08-13 10:35:00,56.1,56.12,56.01,56.06,93557.0,40.7056,40.7201,40.6403,40.6766,93557.0
2019-08-13 10:40:00,56.07,56.08,55.9,55.92,117680.0,40.6838,40.6911,40.5605,40.575,117680.0
2019-08-13 10:45:00,55.92,55.96,55.84,55.85,102975.0,40.575,40.604,40.5169,40.5242,102975.0
2019-08-13 10:50:00,55.85,56.01,55.85,55.99,95393.0,40.5242,40.6403,40.5242,40.6258,95393.0
2019-08-13 10:55:00,55.98,56.02,55.93,55.96,77191.0,40.6185,40.6475,40.5822,40.604,77191.0
2019-08-13 11:00:00,55.94,56.0,55.91,55.93,88500.0,40.5895,40.633,40.5677,40.5822,88500.0
2019-08-13 11:05:00,55.93,56.05,55.91,56.05,81611.0,40.5822,40.6693,40.5677,40.6693,81611.0
2019-08-13 11:10:00,56.05,56.07,56.0,56.04,82577.0,40.6693,40.6838,40.633,40.662,82577.0
2019-08-13 11:15:00,56.04,56.06,55.85,55.89,113112.0,40.662,40.6766,40.5242,40.5532,113112.0
2019-08-13 11:20:00,55.89,56.01,55.87,55.96,118836.0,40.5532,40.6403,40.5387,40.604,118836.0
2019-08-13 11:25:00,55.95,56.02,55.91,56.0,87778.0,40.5967,40.6475,40.5677,40.633,87778.0
2019-08-13 11:30:00,56.0,56.03,55.95,55.96,85526.0,40.633,40.6548,40.5967,40.604,85526.0
2019-08-13 11:35:00,55.96,56.06,55.93,56.05,101598.0,40.604,40.6766,40.5822,40.6693,101598.0
2019-08-13 11:40:00,56.06,56.11,56.02,56.1,65260.0,40.6766,40.7128,40.6475,40.7056,65260.0
2019-08-13 11:45:00,56.1,56.12,56.05,56.06,55710.0,40.7056,40.7201,40.6693,40.6766,55710.0
2019-08-13 11:50:00,56.07,56.09,56.01,56.09,65107.0,40.6838,40.6983,40.6403,40.6983,65107.0
2019-08-13 11:55:00,56.09,56.16,56.07,56.15,62728.0,40.6983,40.7491,40.6838,40.7419,62728.0
2019-08-13 12:00:00,56.16,56.17,56.08,56.08,78054.0,40.7491,40.7564,40.6911,40.6911,78054.0
2019-08-13 12:05:00,56.09,56.13,56.07,56.09,44503.0,40.6983,40.7273,40.6838,40.6983,44503.0
2019-08-13 12:10:00,56.09,56.11,56.04,56.1,31498.0,40.6983,40.7128,40.662,40.7056,31498.0
2019-08-13 12:15:00,56.11,56.17,56.09,56.16,45608.0,40.7128,40.7564,40.6983,40.7491,45608.0
2019-08-13 12:20:00,56.16,56.22,56.15,56.19,70014.0,40.7491,40.7927,40.7419,40.7709,70014.0
2019-08-13 12:25:00,56.18,56.21,56.15,56.18,62158.0,40.7636,40.7854,40.7419,40.7636,62158.0
2019-08-13 12:30:00,56.18,56.2,56.13,56.17,48974.0,40.7636,40.7781,40.7273,40.7564,48974.0
2019-08-13 12:35:00,56.18,56.2,56.11,56.13,37836.0,40.7636,40.7781,40.7128,40.7273,37836.0
2019-08-13 12:40:00,56.12,56.14,56.11,56.12,31239.0,40.7201,40.7346,40.7128,40.7201,31239.0
2019-08-13 12:45:00,56.12,56.14,56.11,56.13,36973.0,40.7201,40.7346,40.7128,40.7273,36973.0
2019-08-13 12:50:00,56.12,56.17,56.11,56.13,39214.0,40.7201,40.7564,40.7128,40.7273,39214.0
2019-08-13 12:55:00,56.13,56.17,56.07,56.17,63914.0,40.7273,40.7564,40.6838,40.7564,63914.0
2019-08-13 13:00:00,56.16,56.17,56.07,56.16,60789.0,40.7491,40.7564,40.6838,40.7491,60789.0
2019-08-13 13:05:00,56.17,56.22,56.15,56.2,48390.0,40.7564,40.7927,40.7419,40.7781,48390.0
2019-08-13 13:10:00,56.2,56.23,56.17,56.21,71372.0,40.7781,40.7999,40.7564,40.7854,71372.0
2019-08-13 13:15:00,56.2,56.21,56.06,56.09,119705.0,40.7781,40.7854,40.6766,40.6983,119705.0
2019-08-13 13:20:00,56.08,56.14,56.06,56.09,81101.0,40.6911,40.7346,40.6766,40.6983,81101.0
2019-08-13 13:25:00,56.1,56.2,56.09,56.2,69349.0,40.7056,40.7781,40.6983,40.7781,69349.0
2019-08-13 13:30:00,56.2,56.21,56.11,56.17,56947.0,40.7781,40.7854,40.7128,40.7564,56947.0
2019-08-13 13:35:00,56.17,56.2,56.15,56.16,36781.0,40.7564,40.7781,40.7419,40.7491,36781.0
2019-08-13 13:40:00,56.16,56.17,56.13,56.15,31081.0,40.7491,40.7564,40.7273,40.7419,31081.0
2019-08-13 13:45:00,56.15,56.19,56.14,56.16,41463.0,40.7419,40.7709,40.7346,40.7491,41463.0
2019-08-13 13:50:00,56.16,56.21,56.16,56.21,28457.0,40.7491,40.7854,40.7491,40.7854,28457.0
2019-08-13 13:55:00,56.21,56.25,56.18,56.2,63610.0,40.7854,40.8144,40.7636,40.7781,63610.0
2019-08-13 14:00:00,56.2,56.21,56.13,56.19,52876.0,40.7781,40.7854,40.7273,40.7709,52876.0
2019-08-13 14:05:00,56.19,56.2,56.16,56.18,29024.0,40.7709,40.7781,40.7491,40.7636,29024.0
2019-08-13 14:10:00,56.18,56.19,56.16,56.16,28068.0,40.7636,40.7709,40.7491,40.7491,28068.0
2019-08-13 14:15:00,56.16,56.18,56.13,56.14,35805.0,40.7491,40.7636,40.7273,40.7346,35805.0
2019-08-13 14:20:00,56.13,56.16,56.11,56.14,73726.0,40.7273,40.7491,40.7128,40.7346,73726.0
2019-08-13 14:25:00,56.14,56.24,56.14,56.22,76926.0,40.7346,40.8072,40.7346,40.7927,76926.0
2019-08-13 14:30:00,56.23,56.3,56.22,56.3,83328.0,40.7999,40.8507,40.7927,40.8507,83328.0
2019-08-13 14:35:00,56.29,56.3,56.24,56.28,75748.0,40.8434,40.8507,40.8072,40.8362,75748.0
2019-08-13 14:40:00,56.27,56.35,56.27,56.32,71501.0,40.8289,40.887,40.8289,40.8652,71501.0
2019-08-13 14:45:00,56.32,56.36,56.3,56.36,82606.0,40.8652,40.8942,40.8507,40.8942,82606.0
2019-08-13 14:50:00,56.35,56.43,56.33,56.4,205815.0,40.887,40.945,40.8725,40.9233,205815.0
2019-08-13 14:55:00,56.39,56.44,56.37,56.44,132671.0,40.916,40.9523,40.9015,40.9523,132671.0
2019-08-13 15:00:00,56.43,56.47,56.42,56.43,116151.0,40.945,40.974,40.9378,40.945,116151.0
2019-08-13 15:05:00,56.44,56.45,56.38,56.44,99548.0,40.9523,40.9595,40.9087,40.9523,99548.0
2019-08-13 15:10:00,56.44,56.45,56.38,56.42,65060.0,40.9523,40.9595,40.9087,40.9378,65060.0
2019-08-13 15:15:00,56.43,56.5,56.42,56.47,144944.0,40.945,40.9958,40.9378,40.974,144944.0
2019-08-13 15:20:00,56.47,56.48,56.41,56.45,136748.0,40.974,40.9813,40.9305,40.9595,136748.0
2019-08-13 15:25:00,56.46,56.49,56.43,56.48,91318.0,40.9668,40.9886,40.945,40.9813,91318.0
2019-08-13 15:30:00,56.47,56.47,56.34,56.35,104560.0,40.974,40.974,40.8797,40.887,104560.0
2019-08-13 15:35:00,56.35,56.36,56.31,56.35,93364.0,40.887,40.8942,40.858,40.887,93364.0
2019-08-13 15:40:00,56.36,56.36,56.3,56.33,114047.0,40.8942,40.8942,40.8507,40.8725,114047.0
2019-08-13 15:45:00,56.33,56.34,56.27,56.34,122905.0,40.8725,40.8797,40.8289,40.8797,122905.0
2019-08-13 15:50:00,56.34,56.42,56.32,56.41,263525.0,40.8797,40.9378,40.8652,40.9305,263525.0
2019-08-13 15:55:00,56.4,56.41,56.3,56.39,525297.0,40.9233,40.9305,40.8507,40.916,525297.0
2019-08-14 09:30:00,56.04,56.13,55.95,56.11,317061.0,40.662,40.7273,40.5967,40.7128,317061.0
2019-08-14 09:35:00,56.13,56.17,56.05,56.13,105003.0,40.7273,40.7564,40.6693,40.7273,105003.0
2019-08-14 09:40:00,56.11,56.12,55.92,55.97,104166.0,40.7128,40.7201,40.575,40.6113,104166.0
2019-08-14 09:45:00,55.97,56.1,55.92,56.06,111444.0,40.6113,40.7056,40.575,40.6766,111444.0
2019-08-14 09:50:00,56.06,56.11,55.94,55.98,197527.0,40.6766,40.7128,40.5895,40.6185,197527.0
2019-08-14 09:55:00,55.98,56.04,55.95,56.03,56986.0,40.6185,40.662,40.5967,40.6548,56986.0
2019-08-14 10:00:00,56.02,56.05,55.98,56.03,92037.0,40.6475,40.6693,40.6185,40.6548,92037.0
2019-08-14 10:05:00,56.03,56.09,55.99,56.08,77768.0,40.6548,40.6983,40.6258,40.6911,77768.0
2019-08-14 10:10:00,56.07,56.12,56.05,56.09,81992.0,40.6838,40.7201,40.6693,40.6983,81992.0
2019-08-14 10:15:00,56.1,56.21,56.09,56.14,128208.0,40.7056,40.7854,40.6983,40.7346,128208.0
2019-08-14 10:20:00,56.15,56.3,56.14,56.29,170025.0,40.7419,40.8507,40.7346,40.8434,170025.0
2019-08-14 10:25:00,56.29,56.46,56.25,56.41,206778.0,40.8434,40.9668,40.8144,40.9305,206778.0
2019-08-14 10:30:00,56.4,56.52,56.35,56.37,226712.0,40.9233,41.0103,40.887,40.9015,226712.0
2019-08-14 10:35:00,56.37,56.37,56.22,56.22,69404.0,40.9015,40.9015,40.7927,40.7927,69404.0
2019-08-14 10:40:00,56.22,56.27,56.12,56.26,100406.0,40.7927,40.8289,40.7201,40.8217,100406.0
2019-08-14 10:45:00,56.27,56.3,56.21,56.25,120795.0,40.8289,40.8507,40.7854,40.8144,120795.0
2019-08-14 10:50:00,56.25,56.27,56.18,56.27,96357.0,40.8144,40.8289,40.7636,40.8289,96357.0
2019-08-14 10:55:00,56.28,56.37,56.24,56.27,166886.0,40.8362,40.9015,40.8072,40.8289,166886.0
2019-08-14 11:00:00,56.27,56.35,56.24,56.34,235644.0,40.8289,40.887,40.8072,40.8797,235644.0
2019-08-14 11:05:00,56.34,56.36,56.26,56.27,133630.0,40.8797,40.8942,40.8217,40.8289,133630.0
2019-08-14 11:10:00,56.27,56.31,56.22,56.23,108155.0,40.8289,40.858,40.7927,40.7999,108155.0
2019-08-14 11:15:00,56.23,56.26,56.19,56.21,149140.0,40.7999,40.8217,40.7709,40.7854,149140.0
2019-08-14 11:20:00,56.2,56.34,56.2,56.3,112454.0,40.7781,40.8797,40.7781,40.8507,112454.0
2019-08-14 11:25:00,56.3,56.33,56.27,56.28,84165.0,40.8507,40.8725,40.8289,40.8362,84165.0
2019-08-14 11:30:00,56.28,56.36,56.27,56.29,111886.0,40.8362,40.8942,40.8289,40.8434,111886.0
2019-08-14 11:35:00,56.3,56.3,56.21,56.25,115662.0,40.8507,40.8507,40.7854,40.8144,115662.0
2019-08-14 11:40:00,56.26,56.28,56.18,56.18,161350.0,40.8217,40.8362,40.7636,40.7636,161350.0
2019-08-14 11:45:00,56.19,56.27,56.17,56.24,125173.0,40.7709,40.8289,40.7564,40.8072,125173.0
2019-08-14 11:50:00,56.25,56.29,56.2,56.26,106195.0,40.8144,40.8434,40.7781,40.8217,106195.0
2019-08-14 11:55:00,56.25,56.39,56.25,56.36,93795.0,40.8144,40.916,40.8144,40.8942,93795.0
2019-08-14 12:00:00,56.35,56.38,56.26,56.36,116681.0,40.887,40.9087,40.8217,40.8942,116681.0
2019-08-14 12:05:00,56.36,56.4,56.34,56.34,86259.0,40.8942,40.9233,40.8797,40.8797,86259.0
2019-08-14 12:10:00,56.35,56.47,56.33,56.47,100374.0,40.887,40.974,40.8725,40.974,100374.0
2019-08-14 12:15:00,56.46,56.46,56.38,56.42,83440.0,40.9668,40.9668,40.9087,40.9378,83440.0
2019-08-14 12:20:00,56.42,56.46,56.38,56.44,130939.0,40.9378,40.9668,40.9087,40.9523,130939.0
2019-08-14 12:25:00,56.44,56.46,56.33,56.37,128403.0,40.9523,40.9668,40.8725,40.9015,128403.0
2019-08-14 12:30:00,56.37,56.39,56.36,56.38,67736.0,40.9015,40.916,40.8942,40.9087,67736.0
2019-08-14 12:35:00,56.38,56.4,56.29,56.3,66063.0,40.9087,40.9233,40.8434,40.8507,66063.0
2019-08-14 12:40:00,56.3,56.34,56.26,56.29,92477.0,40.8507,40.8797,40.8217,40.8434,92477.0
2019-08-14 12:45:00,56.28,56.31,56.24,56.25,112508.0,40.8362,40.858,40.8072,40.8144,112508.0
2019-08-14 12:50:00,56.26,56.27,56.18,56.19,106828.0,40.8217,40.8289,40.7636,40.7709,106828.0
2019-08-14 12:55:00,56.18,56.18,56.04,56.09,115923.0,40.7636,40.7636,40.662,40.6983,115923.0
2019-08-14 13:00:00,56.08,56.09,55.98,56.04,126712.0,40.6911,40.6983,40.6185,40.662,126712.0
2019-08-14 13:05:00,56.04,56.06,56.0,56.04,81018.0,40.662,40.6766,40.633,40.662,81018.0
2019-08-14 13:10:00,56.04,56.08,56.0,56.07,98824.0,40.662,40.6911,40.633,40.6838,98824.0
2019-08-14 13:15:00,56.07,56.09,55.99,56.01,98346.0,40.6838,40.6983,40.6258,40.6403,98346.0
2019-08-14 13:20:00,56.01,56.09,56.01,56.08,53798.0,40.6403,40.6983,40.6403,40.6911,53798.0
2019-08-14 13:25:00,56.09,56.22,56.07,56.16,97317.0,40.6983,40.7927,40.6838,40.7491,97317.0
2019-08-14 13:30:00,56.16,56.24,56.16,56.19,132937.0,40.7491,40.8072,40.7491,40.7709,132937.0
2019-08-14 13:35:00,56.19,56.21,56.14,56.18,74651.0,40.7709,40.7854,40.7346,40.7636,74651.0
2019-08-14 13:40:00,56.18,56.23,56.14,56.16,72667.0,40.7636,40.7999,40.7346,40.7491,72667.0
2019-08-14 13:45:00,56.16,56.17,56.09,56.11,62559.0,40.7491,40.7564,40.6983,40.7128,62559.0
2019-08-14 13:50:00,56.12,56.13,56.07,56.1,64443.0,40.7201,40.7273,40.6838,40.7056,64443.0
2019-08-14 13:55:00,56.1,56.1,56.04,56.09,60999.0,40.7056,40.7056,40.662,40.6983,60999.0
2019-08-14 14:00:00,56.08,56.08,55.97,55.99,76743.0,40.6911,40.6911,40.6113,40.6258,76743.0
2019-08-14 14:05:00,55.99,56.03,55.96,56.02,86550.0,40.6258,40.6548,40.604,40.6475,86550.0
2019-08-14 14:10:00,56.02,56.1,56.0,56.04,64743.0,40.6475,40.7056,40.633,40.662,64743.0
2019-08-14 14:15:00,56.05,56.13,56.03,56.08,83867.0,40.6693,40.7273,40.6548,40.6911,83867.0
2019-08-14 14:20:00,56.09,56.09,55.99,56.0,61716.0,40.6983,40.6983,40.6258,40.633,61716.0
2019-08-14 14:25:00,56.0,56.04,55.97,56.0,64404.0,40.633,40.662,40.6113,40.633,64404.0
2019-08-14 14:30:00,56.0,56.01,55.89,55.91,132089.0,40.633,40.6403,40.5532,40.5677,132089.0
2019-08-14 14:35:00,55.9,55.91,55.82,55.87,83030.0,40.5605,40.5677,40.5024,40.5387,83030.0
2019-08-14 14:40:00,55.86,55.87,55.76,55.78,149030.0,40.5314,40.5387,40.4589,40.4734,149030.0
2019-08-14 14:45:00,55.78,55.84,55.76,55.83,113999.0,40.4734,40.5169,40.4589,40.5097,113999.0
2019-08-14 14:50:00,55.82,55.88,55.78,55.85,120584.0,40.5024,40.546,40.4734,40.5242,120584.0
2019-08-14 14:55:00,55.84,55.89,55.82,55.82,108794.0,40.5169,40.5532,40.5024,40.5024,108794.0
2019-08-14 15:00:00,55.82,55.93,55.77,55.9,128050.0,40.5024,40.5822,40.4661,40.5605,128050.0
2019-08-14 15:05:00,55.9,55.94,55.88,55.94,80502.0,40.5605,40.5895,40.546,40.5895,80502.0
2019-08-14 15:10:00,55.94,55.95,55.81,55.83,102353.0,40.5895,40.5967,40.4952,40.5097,102353.0
2019-08-14 15:15:00,55.83,55.84,55.72,55.73,151724.0,40.5097,40.5169,40.4299,40.4371,151724.0
2019-08-14 15:20:00,55.73,55.73,55.49,55.49,190871.0,40.4371,40.4371,40.263,40.263,190871.0
2019-08-14 15:25:00,55.49,55.75,55.49,55.68,219947.0,40.263,40.4516,40.263,40.4008,219947.0
2019-08-14 15:30:00,55.68,55.68,55.55,55.66,187746.0,40.4008,40.4008,40.3065,40.3863,187746.0
2019-08-14 15:35:00,55.66,55.71,55.62,55.7,146721.0,40.3863,40.4226,40.3573,40.4153,146721.0
2019-08-14 15:40:00,55.7,55.78,55.6,55.74,263579.0,40.4153,40.4734,40.3428,40.4444,263579.0
2019-08-14 15:45:00,55.74,55.86,55.7,55.73,264805.0,40.4444,40.5314,40.4153,40.4371,264805.0
2019-08-14 15:50:00,55.72,55.95,55.7,55.94,355130.0,40.4299,40.5967,40.4153,40.5895,355130.0
2019-08-14 15:55:00,55.93,55.94,55.69,55.7,972183.0,40.5822,40.5895,40.4081,40.4153,972183.0
2019-08-15 09:30:00,55.53,55.9,55.42,55.71,328356.0,40.292,40.5605,40.2122,40.4226,328356.0
2019-08-15 09:35:00,55.71,55.76,55.6,55.73,94083.0,40.4226,40.4589,40.3428,40.4371,94083.0
2019-08-15 09:40:00,55.73,56.1,55.68,56.06,107806.0,40.4371,40.7056,40.4008,40.6766,107806.0
2019-08-15 09:45:00,56.05,56.14,56.01,56.1,112464.0,40.6693,40.7346,40.6403,40.7056,112464.0
2019-08-15 09:50:00,56.1,56.23,56.05,56.22,114224.0,40.7056,40.7999,40.6693,40.7927,114224.0
2019-08-15 09:55:00,56.22,56.37,56.18,56.3,107644.0,40.7927,40.9015,40.7636,40.8507,107644.0
2019-08-15 10:00:00,56.3,56.41,56.28,56.38,105641.0,40.8507,40.9305,40.8362,40.9087,105641.0
2019-08-15 10:05:00,56.38,56.47,56.34,56.47,168022.0,40.9087,40.974,40.8797,40.974,168022.0
2019-08-15 10:10:00,56.46,56.5,56.41,56.5,156278.0,40.9668,40.9958,40.9305,40.9958,156278.0
2019-08-15 10:15:00,56.5,56.57,56.48,56.53,174241.0,40.9958,41.0466,40.9813,41.0176,174241.0
2019-08-15 10:20:00,56.52,56.54,56.41,56.53,143310.0,41.0103,41.0248,40.9305,41.0176,143310.0
2019-08-15 10:25:00,56.53,56.58,56.38,56.39,189757.0,41.0176,41.0539,40.9087,40.916,189757.0
2019-08-15 10:30:00,56.39,56.5,56.33,56.5,159055.0,40.916,40.9958,40.8725,40.9958,159055.0
2019-08-15 10:35:00,56.5,56.57,56.45,56.49,151291.0,40.9958,41.0466,40.9595,40.9886,151291.0
2019-08-15 10:40:00,56.48,56.56,56.37,56.55,180515.0,40.9813,41.0394,40.9015,41.0321,180515.0
2019-08-15 10:45:00,56.54,56.58,56.45,56.48,123520.0,41.0248,41.0539,40.9595,40.9813,123520.0
2019-08-15 10:50:00,56.48,56.51,56.42,56.47,191434.0,40.9813,41.0031,40.9378,40.974,191434.0
2019-08-15 10:55:00,56.47,56.48,56.39,56.39,106207.0,40.974,40.9813,40.916,40.916,106207.0
2019-08-15 11:00:00,56.39,56.47,56.37,56.42,89631.0,40.916,40.974,40.9015,40.9378,89631.0
2019-08-15 11:05:00,56.42,56.43,56.31,56.33,138556.0,40.9378,40.945,40.858,40.8725,138556.0
2019-08-15 11:10:00,56.33,56.41,56.25,56.25,124955.0,40.8725,40.9305,40.8144,40.8144,124955.0
2019-08-15 11:15:00,56.25,56.26,56.14,56.14,192653.0,40.8144,40.8217,40.7346,40.7346,192653.0
2019-08-15 11:20:00,56.15,56.22,56.1,56.2,132230.0,40.7419,40.7927,40.7056,40.7781,132230.0
2019-08-15 11:25:00,56.2,56.26,56.15,56.25,115318.0,40.7781,40.8217,40.7419,40.8144,115318.0
2019-08-15 11:30:00,56.25,56.29,56.22,56.26,107170.0,40.8144,40.8434,40.7927,40.8217,107170.0
2019-08-15 11:35:00,56.27,56.3,56.23,56.27,89578.0,40.8289,40.8507,40.7999,40.8289,89578.0
2019-08-15 11:40:00,56.27,56.31,56.24,56.3,88484.0,40.8289,40.858,40.8072,40.8507,88484.0
2019-08-15 11:45:00,56.3,56.36,56.26,56.26,114189.0,40.8507,40.8942,40.8217,40.8217,114189.0
2019-08-15 11:50:00,56.27,56.29,56.22,56.26,106733.0,40.8289,40.8434,40.7927,40.8217,106733.0
2019-08-15 11:55:00,56.26,56.38,56.26,56.35,143078.0,40.8217,40.9087,40.8217,40.887,143078.0
2019-08-15 12:00:00,56.35,56.35,56.28,56.31,81101.0,40.887,40.887,40.8362,40.858,81101.0
2019-08-15 12:05:00,56.32,56.36,56.27,56.27,87896.0,40.8652,40.8942,40.8289,40.8289,87896.0
2019-08-15 12:10:00,56.28,56.29,56.22,56.23,58608.0,40.8362,40.8434,40.7927,40.7999,58608.0
2019-08-15 12:15:00,56.23,56.3,56.23,56.27,69553.0,40.7999,40.8507,40.7999,40.8289,69553.0
2019-08-15 12:20:00,56.27,56.27,56.19,56.22,92126.0,40.8289,40.8289,40.7709,40.7927,92126.0
2019-08-15 12:25:00,56.22,56.24,56.15,56.16,69417.0,40.7927,40.8072,40.7419,40.7491,69417.0
2019-08-15 12:30:00,56.16,56.21,56.13,56.17,108737.0,40.7491,40.7854,40.7273,40.7564,108737.0
2019-08-15 12:35:00,56.18,56.21,56.13,56.16,41284.0,40.7636,40.7854,40.7273,40.7491,41284.0
2019-08-15 12:40:00,56.16,56.2,56.14,56.19,215350.0,40.7491,40.7781,40.7346,40.7709,215350.0
2019-08-15 12:45:00,56.19,56.2,56.14,56.17,45900.0,40.7709,40.7781,40.7346,40.7564,45900.0
2019-08-15 12:50:00,56.17,56.19,56.08,56.11,54550.0,40.7564,40.7709,40.6911,40.7128,54550.0
2019-08-15 12:55:00,56.11,56.17,56.09,56.14,50766.0,40.7128,40.7564,40.6983,40.7346,50766.0
2019-08-15 13:00:00,56.14,56.17,56.09,56.13,64795.0,40.7346,40.7564,40.6983,40.7273,64795.0
2019-08-15 13:05:00,56.13,56.14,56.1,56.13,54090.0,40.7273,40.7346,40.7056,40.7273,54090.0
2019-08-15 13:10:00,56.13,56.14,56.04,56.07,79718.0,40.7273,40.7346,40.662,40.6838,79718.0
2019-08-15 13:15:00,56.06,56.13,56.05,56.08,68586.0,40.6766,40.7273,40.6693,40.6911,68586.0
2019-08-15 13:20:00,56.08,56.14,56.08,56.09,129443.0,40.6911,40.7346,40.6911,40.6983,129443.0
2019-08-15 13:25:00,56.08,56.09,55.97,56.01,73110.0,40.6911,40.6983,40.6113,40.6403,73110.0
2019-08-15 13:30:00,56.0,56.04,55.97,56.04,51949.0,40.633,40.662,40.6113,40.662,51949.0
2019-08-15 13:35:00,56.03,56.05,55.95,56.02,136029.0,40.6548,40.6693,40.5967,40.6475,136029.0
2019-08-15 13:40:00,56.02,56.05,55.97,56.0,109195.0,40.6475,40.6693,40.6113,40.633,109195.0
2019-08-15 13:45:00,56.0,56.01,55.85,55.92,143812.0,40.633,40.6403,40.5242,40.575,143812.0
2019-08-15 13:50:00,55.93,55.94,55.76,55.82,149742.0,40.5822,40.5895,40.4589,40.5024,149742.0
2019-08-15 13:55:00,55.82,55.83,55.75,55.82,162392.0,40.5024,40.5097,40.4516,40.5024,162392.0
2019-08-15 14:00:00,55.82,55.91,55.77,55.88,195166.0,40.5024,40.5677,40.4661,40.546,195166.0
2019-08-15 14:05:00,55.88,56.01,55.86,55.99,137646.0,40.546,40.6403,40.5314,40.6258,137646.0
2019-08-15 14:10:00,56.0,56.15,55.99,56.11,168084.0,40.633,40.7419,40.6258,40.7128,168084.0
2019-08-15 14:15:00,56.12,56.16,56.07,56.07,79888.0,40.7201,40.7491,40.6838,40.6838,79888.0
2019-08-15 14:20:00,56.07,56.24,56.06,56.2,93876.0,40.6838,40.8072,40.6766,40.7781,93876.0
2019-08-15 14:25:00,56.19,56.24,56.19,56.23,69477.0,40.7709,40.8072,40.7709,40.7999,69477.0
2019-08-15 14:30:00,56.24,56.25,56.17,56.23,122861.0,40.8072,40.8144,40.7564,40.7999,122861.0
2019-08-15 14:35:00,56.24,56.26,56.19,56.23,96823.0,40.8072,40.8217,40.7709,40.7999,96823.0
2019-08-15 14:40:00,56.23,56.29,56.21,56.27,139920.0,40.7999,40.8434,40.7854,40.8289,139920.0
2019-08-15 14:45:00,56.27,56.31,56.24,56.24,93335.0,40.8289,40.858,40.8072,40.8072,93335.0
2019-08-15 14:50:00,56.25,56.28,56.19,56.27,97464.0,40.8144,40.8362,40.7709,40.8289,97464.0
2019-08-15 14:55:00,56.27,56.34,56.24,56.3,64907.0,40.8289,40.8797,40.8072,40.8507,64907.0
2019-08-15 15:00:00,56.31,56.39,56.3,56.34,86357.0,40.858,40.916,40.8507,40.8797,86357.0
2019-08-15 15:05:00,56.35,56.38,56.31,56.34,70343.0,40.887,40.9087,40.858,40.8797,70343.0
2019-08-15 15:10:00,56.35,56.37,56.29,56.35,63506.0,40.887,40.9015,40.8434,40.887,63506.0
2019-08-15 15:15:00,56.35,56.35,56.27,56.29,80003.0,40.887,40.887,40.8289,40.8434,80003.0
2019-08-15 15:20:00,56.29,56.32,56.24,56.27,79133.0,40.8434,40.8652,40.8072,40.8289,79133.0
2019-08-15 15:25:00,56.27,56.29,56.22,56.25,68781.0,40.8289,40.8434,40.7927,40.8144,68781.0
2019-08-15 15:30:00,56.25,56.35,56.24,56.35,162947.0,40.8144,40.887,40.8072,40.887,162947.0
2019-08-15 15:35:00,56.35,56.39,56.33,56.36,125774.0,40.887,40.916,40.8725,40.8942,125774.0
2019-08-15 15:40:00,56.36,56.41,56.29,56.39,127621.0,40.8942,40.9305,40.8434,40.916,127621.0
2019-08-15 15:45:00,56.39,56.46,56.37,56.43,169412.0,40.916,40.9668,40.9015,40.945,169412.0
2019-08-15 15:50:00,56.43,56.48,56.42,56.47,193195.0,40.945,40.9813,40.9378,40.974,193195.0
2019-08-15 15:55:00,56.47,56.48,56.26,56.3,498607.0,40.974,40.9813,40.8217,40.8507,498607.0
2019-08-16 09:30:00,56.47,56.6,56.14,56.16,873731.0,40.974,41.0684,40.7346,40.7491,873731.0
2019-08-16 09:35:00,56.16,56.4,56.15,56.3,89625.0,40.7491,40.9233,40.7419,40.8507,89625.0
2019-08-16 09:40:00,56.3,56.33,56.15,56.15,116151.0,40.8507,40.8725,40.7419,40.7419,116151.0
2019-08-16 09:45:00,56.14,56.26,56.14,56.18,52118.0,40.7346,40.8217,40.7346,40.7636,52118.0
2019-08-16 09:50:00,56.19,56.21,56.09,56.11,94525.0,40.7709,40.7854,40.6983,40.7128,94525.0
2019-08-16 09:55:00,56.11,56.19,56.06,56.18,82926.0,40.7128,40.7709,40.6766,40.7636,82926.0
2019-08-16 10:00:00,56.18,56.35,56.17,56.29,103784.0,40.7636,40.887,40.7564,40.8434,103784.0
2019-08-16 10:05:00,56.29,56.42,56.28,56.42,90702.0,40.8434,40.9378,40.8362,40.9378,90702.0
2019-08-16 10:10:00,56.41,56.48,56.31,56.33,105149.0,40.9305,40.9813,40.858,40.8725,105149.0
2019-08-16 10:15:00,56.33,56.34,56.23,56.3,129093.0,40.8725,40.8797,40.7999,40.8507,129093.0
2019-08-16 10:20:00,56.3,56.53,56.3,56.45,211014.0,40.8507,41.0176,40.8507,40.9595,211014.0
2019-08-16 10:25:00,56.44,56.49,56.29,56.33,111528.0,40.9523,40.9886,40.8434,40.8725,111528.0
2019-08-16 10:30:00,56.33,56.36,56.3,56.32,84617.0,40.8725,40.8942,40.8507,40.8652,84617.0
2019-08-16 10:35:00,56.32,56.35,56.26,56.33,68100.0,40.8652,40.887,40.8217,40.8725,68100.0
2019-08-16 10:40:00,56.33,56.37,56.27,56.35,73826.0,40.8725,40.9015,40.8289,40.887,73826.0
2019-08-16 10:45:00,56.36,56.37,56.32,56.33,67434.0,40.8942,40.9015,40.8652,40.8725,67434.0
2019-08-16 10:50:00,56.34,56.36,56.33,56.35,49014.0,40.8797,40.8942,40.8725,40.887,49014.0
2019-08-16 10:55:00,56.35,56.39,56.33,56.39,156431.0,40.887,40.916,40.8725,40.916,156431.0
2019-08-16 11:00:00,56.39,56.49,56.38,56.47,119913.0,40.916,40.9886,40.9087,40.974,119913.0
2019-08-16 11:05:00,56.47,56.47,56.37,56.4,69423.0,40.974,40.974,40.9015,40.9233,69423.0
2019-08-16 11:10:00,56.41,56.48,56.36,56.39,95120.0,40.9305,40.9813,40.8942,40.916,95120.0
2019-08-16 11:15:00,56.4,56.4,56.27,56.33,93302.0,40.9233,40.9233,40.8289,40.8725,93302.0
2019-08-16 11:20:00,56.33,56.36,56.31,56.32,64507.0,40.8725,40.8942,40.858,40.8652,64507.0
2019-08-16 11:25:00,56.33,56.39,56.32,56.35,64042.0,40.8725,40.916,40.8652,40.887,64042.0
2019-08-16 11:30:00,56.35,56.42,56.31,56.42,68095.0,40.887,40.9378,40.858,40.9378,68095.0
2019-08-16 11:35:00,56.42,56.49,56.4,56.44,109289.0,40.9378,40.9886,40.9233,40.9523,109289.0
2019-08-16 11:40:00,56.44,56.47,56.36,56.37,78239.0,40.9523,40.974,40.8942,40.9015,78239.0
2019-08-16 11:45:00,56.36,56.46,56.35,56.44,144121.0,40.8942,40.9668,40.887,40.9523,144121.0
2019-08-16 11:50:00,56.44,56.47,56.42,56.46,70732.0,40.9523,40.974,40.9378,40.9668,70732.0
2019-08-16 11:55:00,56.45,56.46,56.34,56.35,110626.0,40.9595,40.9668,40.8797,40.887,110626.0
2019-08-16 12:00:00,56.35,56.35,56.28,56.33,99483.0,40.887,40.887,40.8362,40.8725,99483.0
2019-08-16 12:05:00,56.32,56.37,56.3,56.32,60522.0,40.8652,40.9015,40.8507,40.8652,60522.0
2019-08-16 12:10:00,56.32,56.35,56.3,56.34,41356.0,40.8652,40.887,40.8507,40.8797,41356.0
2019-08-16 12:15:00,56.33,56.34,56.3,56.32,61615.0,40.8725,40.8797,40.8507,40.8652,61615.0
2019-08-16 12:20:00,56.33,56.38,56.31,56.38,89710.0,40.8725,40.9087,40.858,40.9087,89710.0
2019-08-16 12:25:00,56.38,56.39,56.31,56.32,85697.0,40.9087,40.916,40.858,40.8652,85697.0
2019-08-16 12:30:00,56.32,56.32,56.28,56.3,50349.0,40.8652,40.8652,40.8362,40.8507,50349.0
2019-08-16 12:35:00,56.31,56.36,56.3,56.34,52888.0,40.858,40.8942,40.8507,40.8797,52888.0
2019-08-16 12:40:00,56.35,56.35,56.28,56.28,58280.0,40.887,40.887,40.8362,40.8362,58280.0
2019-08-16 12:45:00,56.28,56.33,56.28,56.3,48594.0,40.8362,40.8725,40.8362,40.8507,48594.0
2019-08-16 12:50:00,56.31,56.34,56.28,56.3,54391.0,40.858,40.8797,40.8362,40.8507,54391.0
2019-08-16 12:55:00,56.3,56.32,56.29,56.3,47253.0,40.8507,40.8652,40.8434,40.8507,47253.0
2019-08-16 13:00:00,56.3,56.31,56.28,56.29,70906.0,40.8507,40.858,40.8362,40.8434,70906.0
2019-08-16 13:05:00,56.29,56.31,56.25,56.3,95878.0,40.8434,40.858,40.8144,40.8507,95878.0
2019-08-16 13:10:00,56.3,56.33,56.27,56.32,61462.0,40.8507,40.8725,40.8289,40.8652,61462.0
2019-08-16 13:15:00,56.32,56.36,56.31,56.36,57873.0,40.8652,40.8942,40.858,40.8942,57873.0
2019-08-16 13:20:00,56.36,56.37,56.31,56.33,40221.0,40.8942,40.9015,40.858,40.8725,40221.0
2019-08-16 13:25:00,56.33,56.33,56.28,56.29,57948.0,40.8725,40.8725,40.8362,40.8434,57948.0
2019-08-16 13:30:00,56.29,56.3,56.24,56.3,65943.0,40.8434,40.8507,40.8072,40.8507,65943.0
2019-08-16 13:35:00,56.3,56.32,56.28,56.29,52936.0,40.8507,40.8652,40.8362,40.8434,52936.0
2019-08-16 13:40:00,56.3,56.31,56.28,56.29,34351.0,40.8507,40.858,40.8362,40.8434,34351.0
2019-08-16 13:45:00,56.28,56.35,56.28,56.34,48180.0,40.8362,40.887,40.8362,40.8797,48180.0
2019-08-16 13:50:00,56.34,56.36,56.32,56.35,37521.0,40.8797,40.8942,40.8652,40.887,37521.0
2019-08-16 13:55:00,56.34,56.35,56.3,56.35,57281.0,40.8797,40.887,40.8507,40.887,57281.0
2019-08-16 14:00:00,56.35,56.36,56.3,56.3,51032.0,40.887,40.8942,40.8507,40.8507,51032.0
2019-08-16 14:05:00,56.3,56.34,56.29,56.32,41099.0,40.8507,40.8797,40.8434,40.8652,41099.0
2019-08-16 14:10:00,56.31,56.32,56.28,56.29,62899.0,40.858,40.8652,40.8362,40.8434,62899.0
2019-08-16 14:15:00,56.3,56.33,56.29,56.3,119576.0,40.8507,40.8725,40.8434,40.8507,119576.0
2019-08-16 14:20:00,56.3,56.31,56.29,56.29,62219.0,40.8507,40.858,40.8434,40.8434,62219.0
2019-08-16 14:25:00,56.3,56.3,56.27,56.3,67385.0,40.8507,40.8507,40.8289,40.8507,67385.0
2019-08-16 14:30:00,56.29,56.3,56.28,56.29,39588.0,40.8434,40.8507,40.8362,40.8434,39588.0
2019-08-16 14:35:00,56.3,56.3,56.28,56.29,90512.0,40.8507,40.8507,40.8362,40.8434,90512.0
2019-08-16 14:40:00,56.3,56.3,56.28,56.28,61818.0,40.8507,40.8507,40.8362,40.8362,61818.0
2019-08-16 14:45:00,56.29,56.39,56.28,56.38,187669.0,40.8434,40.916,40.8362,40.9087,187669.0
2019-08-16 14:50:00,56.39,56.39,56.34,56.35,54703.0,40.916,40.916,40.8797,40.887,54703.0
2019-08-16 14:55:00,56.35,56.42,56.35,56.4,65361.0,40.887,40.9378,40.887,40.9233,65361.0
2019-08-16 15:00:00,56.39,56.45,56.36,56.45,77511.0,40.916,40.9595,40.8942,40.9595,77511.0
2019-08-16 15:05:00,56.45,56.46,56.42,56.44,86844.0,40.9595,40.9668,40.9378,40.9523,86844.0
2019-08-16 15:10:00,56.44,56.48,56.41,56.46,98019.0,40.9523,40.9813,40.9305,40.9668,98019.0
2019-08-16 15:15:00,56.45,56.46,56.43,56.45,59398.0,40.9595,40.9668,40.945,40.9595,59398.0
2019-08-16 15:20:00,56.45,56.46,56.36,56.36,66888.0,40.9595,40.9668,40.8942,40.8942,66888.0
2019-08-16 15:25:00,56.37,56.44,56.36,56.42,86935.0,40.9015,40.9523,40.8942,40.9378,86935.0
2019-08-16 15:30:00,56.41,56.43,56.37,56.38,76873.0,40.9305,40.945,40.9015,40.9087,76873.0
2019-08-16 15:35:00,56.38,56.45,56.35,56.44,108227.0,40.9087,40.9595,40.887,40.9523,108227.0
2019-08-16 15:40:00,56.44,56.55,56.43,56.54,130184.0,40.9523,41.0321,40.945,41.0248,130184.0
2019-08-16 15:45:00,56.54,56.56,56.49,56.55,160415.0,41.0248,41.0394,40.9886,41.0321,160415.0
2019-08-16 15:50:00,56.55,56.67,56.53,56.64,333155.0,41.0321,41.1192,41.0176,41.0974,333155.0
2019-08-16 15:55:00,56.64,56.69,56.62,56.65,563747.0,41.0974,41.1337,41.0829,41.1047,563747.0
2019-08-19 09:30:00,56.97,57.08,56.83,57.06,490600.0,41.3368,41.4167,41.2353,41.4021,490600.0
2019-08-19 09:35:00,57.06,57.21,57.01,57.07,182992.0,41.4021,41.511,41.3659,41.4094,182992.0
2019-08-19 09:40:00,57.08,57.19,57.0,57.18,133837.0,41.4167,41.4965,41.3586,41.4892,133837.0
2019-08-19 09:45:00,57.19,57.27,57.14,57.2,154438.0,41.4965,41.5545,41.4602,41.5037,154438.0
2019-08-19 09:50:00,57.2,57.31,57.19,57.3,132495.0,41.5037,41.5835,41.4965,41.5763,132495.0
2019-08-19 09:55:00,57.29,57.4,57.27,57.38,153966.0,41.569,41.6488,41.5545,41.6343,153966.0
2019-08-19 10:00:00,57.37,57.42,57.28,57.41,141396.0,41.6271,41.6634,41.5618,41.6561,141396.0
2019-08-19 10:05:00,57.42,57.43,57.33,57.38,179109.0,41.6634,41.6706,41.5981,41.6343,179109.0
2019-08-19 10:10:00,57.39,57.43,57.36,57.41,107346.0,41.6416,41.6706,41.6198,41.6561,107346.0
2019-08-19 10:15:00,57.4,57.5,57.4,57.48,140837.0,41.6488,41.7214,41.6488,41.7069,140837.0
2019-08-19 10:20:00,57.48,57.48,57.36,57.39,81361.0,41.7069,41.7069,41.6198,41.6416,81361.0
2019-08-19 10:25:00,57.38,57.4,57.32,57.36,88852.0,41.6343,41.6488,41.5908,41.6198,88852.0
2019-08-19 10:30:00,57.36,57.39,57.32,57.35,77099.0,41.6198,41.6416,41.5908,41.6126,77099.0
2019-08-19 10:35:00,57.34,57.34,57.19,57.23,87760.0,41.6053,41.6053,41.4965,41.5255,87760.0
2019-08-19 10:40:00,57.23,57.31,57.23,57.27,88230.0,41.5255,41.5835,41.5255,41.5545,88230.0
2019-08-19 10:45:00,57.28,57.29,57.23,57.28,144097.0,41.5618,41.569,41.5255,41.5618,144097.0
2019-08-19 10:50:00,57.28,57.31,57.22,57.23,89345.0,41.5618,41.5835,41.5182,41.5255,89345.0
2019-08-19 10:55:00,57.23,57.23,57.13,57.15,78049.0,41.5255,41.5255,41.4529,41.4674,78049.0
2019-08-19 11:00:00,57.15,57.18,57.1,57.1,96624.0,41.4674,41.4892,41.4312,41.4312,96624.0
2019-08-19 11:05:00,57.11,57.12,57.05,57.07,60552.0,41.4384,41.4457,41.3949,41.4094,60552.0
2019-08-19 11:10:00,57.06,57.08,57.02,57.07,69788.0,41.4021,41.4167,41.3731,41.4094,69788.0
2019-08-19 11:15:00,57.07,57.11,57.04,57.04,79122.0,41.4094,41.4384,41.3876,41.3876,79122.0
2019-08-19 11:20:00,57.04,57.06,57.0,57.04,84253.0,41.3876,41.4021,41.3586,41.3876,84253.0
2019-08-19 11:25:00,57.04,57.06,56.91,56.93,74566.0,41.3876,41.4021,41.2933,41.3078,74566.0
2019-08-19 11:30:00,56.92,56.99,56.88,56.92,170701.0,41.3006,41.3514,41.2715,41.3006,170701.0
2019-08-19 11:35:00,56.93,56.97,56.92,56.94,87463.0,41.3078,41.3368,41.3006,41.3151,87463.0
2019-08-19 11:40:00,56.93,56.96,56.92,56.94,63984.0,41.3078,41.3296,41.3006,41.3151,63984.0
2019-08-19 11:45:00,56.95,57.02,56.94,56.96,115006.0,41.3223,41.3731,41.3151,41.3296,115006.0
2019-08-19 11:50:00,56.95,56.95,56.83,56.83,106613.0,41.3223,41.3223,41.2353,41.2353,106613.0
2019-08-19 11:55:00,56.83,56.88,56.82,56.85,88642.0,41.2353,41.2715,41.228,41.2498,88642.0
2019-08-19 12:00:00,56.85,56.91,56.82,56.83,111901.0,41.2498,41.2933,41.228,41.2353,111901.0
2019-08-19 12:05:00,56.83,56.84,56.7,56.71,81513.0,41.2353,41.2425,41.1409,41.1482,81513.0
2019-08-19 12:10:00,56.72,56.74,56.7,56.72,64817.0,41.1554,41.17,41.1409,41.1554,64817.0
2019-08-19 12:15:00,56.72,56.73,56.71,56.73,44458.0,41.1554,41.1627,41.1482,41.1627,44458.0
2019-08-19 12:20:00,56.73,56.79,56.72,56.79,112161.0,41.1627,41.2062,41.1554,41.2062,112161.0
2019-08-19 12:25:00,56.78,56.81,56.76,56.78,97818.0,41.199,41.2207,41.1845,41.199,97818.0
2019-08-19 12:30:00,56.79,56.79,56.7,56.71,49727.0,41.2062,41.2062,41.1409,41.1482,49727.0
2019-08-19 12:35:00,56.71,56.74,56.69,56.71,115959.0,41.1482,41.17,41.1337,41.1482,115959.0
2019-08-19 12:40:00,56.71,56.72,56.7,56.72,43004.0,41.1482,41.1554,41.1409,41.1554,43004.0
2019-08-19 12:45:00,56.72,56.8,56.71,56.79,117027.0,41.1554,41.2135,41.1482,41.2062,117027.0
2019-08-19 12:50:00,56.79,56.8,56.76,56.78,61680.0,41.2062,41.2135,41.1845,41.199,61680.0
2019-08-19 12:55:00,56.78,56.79,56.72,56.73,67953.0,41.199,41.2062,41.1554,41.1627,67953.0
2019-08-19 13:00:00,56.74,56.76,56.71,56.75,61458.0,41.17,41.1845,41.1482,41.1772,61458.0
2019-08-19 13:05:00,56.76,56.77,56.74,56.76,43848.0,41.1845,41.1917,41.17,41.1845,43848.0
2019-08-19 13:10:00,56.77,56.78,56.76,56.78,37999.0,41.1917,41.199,41.1845,41.199,37999.0
2019-08-19 13:15:00,56.78,56.81,56.78,56.8,74637.0,41.199,41.2207,41.199,41.2135,74637.0
2019-08-19 13:20:00,56.81,56.84,56.76,56.76,62581.0,41.2207,41.2425,41.1845,41.1845,62581.0
2019-08-19 13:25:00,56.76,56.82,56.76,56.82,51029.0,41.1845,41.228,41.1845,41.228,51029.0
2019-08-19 13:30:00,56.82,56.82,56.78,56.78,61581.0,41.228,41.228,41.199,41.199,61581.0
2019-08-19 13:35:00,56.79,56.83,56.74,56.83,154480.0,41.2062,41.2353,41.17,41.2353,154480.0
2019-08-19 13:40:00,56.83,56.85,56.79,56.8,41597.0,41.2353,41.2498,41.2062,41.2135,41597.0
2019-08-19 13:45:00,56.79,56.81,56.78,56.8,73246.0,41.2062,41.2207,41.199,41.2135,73246.0
2019-08-19 13:50:00,56.8,56.89,56.8,56.86,92007.0,41.2135,41.2788,41.2135,41.257,92007.0
2019-08-19 13:55:00,56.85,56.88,56.84,56.85,104201.0,41.2498,41.2715,41.2425,41.2498,104201.0
2019-08-19 14:00:00,56.85,56.88,56.82,56.88,90732.0,41.2498,41.2715,41.228,41.2715,90732.0
2019-08-19 14:05:00,56.88,56.96,56.86,56.95,98927.0,41.2715,41.3296,41.257,41.3223,98927.0
2019-08-19 14:10:00,56.95,56.96,56.89,56.91,104436.0,41.3223,41.3296,41.2788,41.2933,104436.0
2019-08-19 14:15:00,56.92,56.93,56.86,56.87,58179.0,41.3006,41.3078,41.257,41.2643,58179.0
2019-08-19 14:20:00,56.87,56.9,56.85,56.9,64438.0,41.2643,41.2861,41.2498,41.2861,64438.0
2019-08-19 14:25:00,56.9,56.9,56.84,56.86,73036.0,41.2861,41.2861,41.2425,41.257,73036.0
2019-08-19 14:30:00,56.86,56.86,56.78,56.83,67390.0,41.257,41.257,41.199,41.2353,67390.0
2019-08-19 14:35:00,56.83,56.88,56.82,56.85,56668.0,41.2353,41.2715,41.228,41.2498,56668.0
2019-08-19 14:40:00,56.85,56.88,56.84,56.87,68621.0,41.2498,41.2715,41.2425,41.2643,68621.0
2019-08-19 14:45:00,56.88,56.88,56.83,56.84,28507.0,41.2715,41.2715,41.2353,41.2425,28507.0
2019-08-19 14:50:00,56.84,56.94,56.84,56.94,81827.0,41.2425,41.3151,41.2425,41.3151,81827.0
2019-08-19 14:55:00,56.94,56.96,56.9,56.94,102490.0,41.3151,41.3296,41.2861,41.3151,102490.0
2019-08-19 15:00:00,56.95,56.96,56.92,56.92,55070.0,41.3223,41.3296,41.3006,41.3006,55070.0
2019-08-19 15:05:00,56.93,56.94,56.89,56.92,57338.0,41.3078,41.3151,41.2788,41.3006,57338.0
2019-08-19 15:10:00,56.92,56.96,56.9,56.96,107366.0,41.3006,41.3296,41.2861,41.3296,107366.0
2019-08-19 15:15:00,56.96,56.98,56.93,56.95,79575.0,41.3296,41.3441,41.3078,41.3223,79575.0
2019-08-19 15:20:00,56.94,56.95,56.89,56.91,81190.0,41.3151,41.3223,41.2788,41.2933,81190.0
2019-08-19 15:25:00,56.91,56.93,56.86,56.89,87703.0,41.2933,41.3078,41.257,41.2788,87703.0
2019-08-19 15:30:00,56.88,56.91,56.87,56.91,155713.0,41.2715,41.2933,41.2643,41.2933,155713.0
2019-08-19 15:35:00,56.91,56.99,56.88,56.97,120771.0,41.2933,41.3514,41.2715,41.3368,120771.0
2019-08-19 15:40:00,56.98,57.0,56.94,56.98,80718.0,41.3441,41.3586,41.3151,41.3441,80718.0
2019-08-19 15:45:00,56.97,57.0,56.94,56.98,155529.0,41.3368,41.3586,41.3151,41.3441,155529.0
2019-08-19 15:50:00,56.98,57.02,56.94,57.01,263841.0,41.3441,41.3731,41.3151,41.3659,263841.0
2019-08-19 15:55:00,57.01,57.04,56.94,57.0,581171.0,41.3659,41.3876,41.3151,41.3586,581171.0
2019-08-20 09:30:00,56.9,57.0,56.69,56.78,320136.0,41.2861,41.3586,41.1337,41.199,320136.0
2019-08-20 09:35:00,56.79,56.79,56.66,56.67,103370.0,41.2062,41.2062,41.1119,41.1192,103370.0
2019-08-20 09:40:00,56.66,56.67,56.48,56.55,127812.0,41.1119,41.1192,40.9813,41.0321,127812.0
2019-08-20 09:45:00,56.54,56.62,56.44,56.46,121691.0,41.0248,41.0829,40.9523,40.9668,121691.0
2019-08-20 09:50:00,56.48,56.59,56.41,56.52,176697.0,40.9813,41.0611,40.9305,41.0103,176697.0
2019-08-20 09:55:00,56.52,56.57,56.46,56.53,78485.0,41.0103,41.0466,40.9668,41.0176,78485.0
2019-08-20 10:00:00,56.53,56.6,56.5,56.53,100877.0,41.0176,41.0684,40.9958,41.0176,100877.0
2019-08-20 10:05:00,56.53,56.71,56.52,56.65,84845.0,41.0176,41.1482,41.0103,41.1047,84845.0
2019-08-20 10:10:00,56.65,56.65,56.54,56.61,93095.0,41.1047,41.1047,41.0248,41.0756,93095.0
2019-08-20 10:15:00,56.6,56.68,56.6,56.66,77517.0,41.0684,41.1264,41.0684,41.1119,77517.0
2019-08-20 10:20:00,56.67,56.68,56.61,56.62,52428.0,41.1192,41.1264,41.0756,41.0829,52428.0
2019-08-20 10:25:00,56.61,56.65,56.56,56.63,43577.0,41.0756,41.1047,41.0394,41.0901,43577.0
2019-08-20 10:30:00,56.63,56.64,56.53,56.53,35915.0,41.0901,41.0974,41.0176,41.0176,35915.0
2019-08-20 10:35:00,56.53,56.63,56.52,56.62,45589.0,41.0176,41.0901,41.0103,41.0829,45589.0
2019-08-20 10:40:00,56.62,56.68,56.61,56.67,45721.0,41.0829,41.1264,41.0756,41.1192,45721.0
2019-08-20 10:45:00,56.67,56.79,56.67,56.72,106549.0,41.1192,41.2062,41.1192,41.1554,106549.0
2019-08-20 10:50:00,56.71,56.73,56.68,56.71,54568.0,41.1482,41.1627,41.1264,41.1482,54568.0
2019-08-20 10:55:00,56.71,56.75,56.69,56.7,74661.0,41.1482,41.1772,41.1337,41.1409,74661.0
2019-08-20 11:00:00,56.7,56.75,56.64,56.73,73301.0,41.1409,41.1772,41.0974,41.1627,73301.0
2019-08-20 11:05:00,56.73,56.83,56.72,56.83,51470.0,41.1627,41.2353,41.1554,41.2353,51470.0
2019-08-20 11:10:00,56.83,56.84,56.78,56.81,58591.0,41.2353,41.2425,41.199,41.2207,58591.0
2019-08-20 11:15:00,56.81,56.86,56.78,56.85,53674.0,41.2207,41.257,41.199,41.2498,53674.0
2019-08-20 11:20:00,56.85,56.86,56.78,56.83,94244.0,41.2498,41.257,41.199,41.2353,94244.0
2019-08-20 11:25:00,56.83,56.86,56.79,56.8,32846.0,41.2353,41.257,41.2062,41.2135,32846.0
2019-08-20 11:30:00,56.8,56.82,56.76,56.79,38771.0,41.2135,41.228,41.1845,41.2062,38771.0
2019-08-20 11:35:00,56.78,56.81,56.75,56.75,52688.0,41.199,41.2207,41.1772,41.1772,52688.0
2019-08-20 11:40:00,56.75,56.76,56.68,56.71,60714.0,41.1772,41.1845,41.1264,41.1482,60714.0
2019-08-20 11:45:00,56.7,56.74,56.68,56.73,31710.0,41.1409,41.17,41.1264,41.1627,31710.0
2019-08-20 11:50:00,56.73,56.77,56.71,56.77,64880.0,41.1627,41.1917,41.1482,41.1917,64880.0
2019-08-20 11:55:00,56.76,56.76,56.74,56.76,53205.0,41.1845,41.1845,41.17,41.1845,53205.0
2019-08-20 12:00:00,56.77,56.8,56.74,56.75,29072.0,41.1917,41.2135,41.17,41.1772,29072.0
2019-08-20 12:05:00,56.74,56.77,56.73,56.73,33195.0,41.17,41.1917,41.1627,41.1627,33195.0
2019-08-20 12:10:00,56.74,56.75,56.73,56.74,25551.0,41.17,41.1772,41.1627,41.17,25551.0
2019-08-20 12:15:00,56.75,56.76,56.73,56.76,22158.0,41.1772,41.1845,41.1627,41.1845,22158.0
2019-08-20 12:20:00,56.76,56.78,56.71,56.72,31043.0,41.1845,41.199,41.1482,41.1554,31043.0
2019-08-20 12:25:00,56.72,56.74,56.7,56.72,30277.0,41.1554,41.17,41.1409,41.1554,30277.0
2019-08-20 12:30:00,56.72,56.73,56.69,56.7,38482.0,41.1554,41.1627,41.1337,41.1409,38482.0
2019-08-20 12:35:00,56.7,56.72,56.69,56.71,35229.0,41.1409,41.1554,41.1337,41.1482,35229.0
2019-08-20 12:40:00,56.71,56.72,56.68,56.68,32502.0,41.1482,41.1554,41.1264,41.1264,32502.0
2019-08-20 12:45:00,56.69,56.7,56.65,56.68,85867.0,41.1337,41.1409,41.1047,41.1264,85867.0
2019-08-20 12:50:00,56.68,56.74,56.67,56.71,58651.0,41.1264,41.17,41.1192,41.1482,58651.0
2019-08-20 12:55:00,56.7,56.77,56.69,56.75,70887.0,41.1409,41.1917,41.1337,41.1772,70887.0
2019-08-20 13:00:00,56.75,56.78,56.73,56.75,39911.0,41.1772,41.199,41.1627,41.1772,39911.0
2019-08-20 13:05:00,56.75,56.76,56.7,56.71,40094.0,41.1772,41.1845,41.1409,41.1482,40094.0
2019-08-20 13:10:00,56.71,56.73,56.69,56.7,46592.0,41.1482,41.1627,41.1337,41.1409,46592.0
2019-08-20 13:15:00,56.7,56.73,56.69,56.7,42575.0,41.1409,41.1627,41.1337,41.1409,42575.0
2019-08-20 13:20:00,56.7,56.72,56.68,56.69,34475.0,41.1409,41.1554,41.1264,41.1337,34475.0
2019-08-20 13:25:00,56.7,56.71,56.66,56.67,49569.0,41.1409,41.1482,41.1119,41.1192,49569.0
2019-08-20 13:30:00,56.67,56.69,56.56,56.57,65479.0,41.1192,41.1337,41.0394,41.0466,65479.0
2019-08-20 13:35:00,56.58,56.58,56.46,56.47,114917.0,41.0539,41.0539,40.9668,40.974,114917.0
2019-08-20 13:40:00,56.46,56.53,56.45,56.51,60553.0,40.9668,41.0176,40.9595,41.0031,60553.0
2019-08-20 13:45:00,56.51,56.55,56.48,56.52,71637.0,41.0031,41.0321,40.9813,41.0103,71637.0
2019-08-20 13:50:00,56.53,56.57,56.49,56.55,115777.0,41.0176,41.0466,40.9886,41.0321,115777.0
2019-08-20 13:55:00,56.55,56.59,56.54,56.58,41351.0,41.0321,41.0611,41.0248,41.0539,41351.0
2019-08-20 14:00:00,56.57,56.58,56.44,56.46,75621.0,41.0466,41.0539,40.9523,40.9668,75621.0
2019-08-20 14:05:00,56.46,56.51,56.4,56.43,77376.0,40.9668,41.0031,40.9233,40.945,77376.0
2019-08-20 14:10:00,56.44,56.55,56.44,56.55,88042.0,40.9523,41.0321,40.9523,41.0321,88042.0
2019-08-20 14:15:00,56.55,56.62,56.54,56.61,82977.0,41.0321,41.0829,41.0248,41.0756,82977.0
2019-08-20 14:20:00,56.6,56.65,56.54,56.61,100436.0,41.0684,41.1047,41.0248,41.0756,100436.0
2019-08-20 14:25:00,56.61,56.62,56.57,56.59,42501.0,41.0756,41.0829,41.0466,41.0611,42501.0
2019-08-20 14:30:00,56.6,56.63,56.57,56.63,54168.0,41.0684,41.0901,41.0466,41.0901,54168.0
2019-08-20 14:35:00,56.63,56.63,56.56,56.58,28831.0,41.0901,41.0901,41.0394,41.0539,28831.0
2019-08-20 14:40:00,56.58,56.58,56.46,56.47,59470.0,41.0539,41.0539,40.9668,40.974,59470.0
2019-08-20 14:45:00,56.46,56.53,56.46,56.51,55544.0,40.9668,41.0176,40.9668,41.0031,55544.0
2019-08-20 14:50:00,56.51,56.51,56.45,56.49,46807.0,41.0031,41.0031,40.9595,40.9886,46807.0
2019-08-20 14:55:00,56.5,56.52,56.43,56.45,94339.0,40.9958,41.0103,40.945,40.9595,94339.0
2019-08-20 15:00:00,56.45,56.47,56.41,56.42,55527.0,40.9595,40.974,40.9305,40.9378,55527.0
2019-08-20 15:05:00,56.42,56.49,56.42,56.45,58569.0,40.9378,40.9886,40.9378,40.9595,58569.0
2019-08-20 15:10:00,56.45,56.52,56.44,56.5,60991.0,40.9595,41.0103,40.9523,40.9958,60991.0
2019-08-20 15:15:00,56.51,56.51,56.41,56.44,110639.0,41.0031,41.0031,40.9305,40.9523,110639.0
2019-08-20 15:20:00,56.44,56.46,56.41,56.41,44930.0,40.9523,40.9668,40.9305,40.9305,44930.0
2019-08-20 15:25:00,56.42,56.46,56.41,56.43,66452.0,40.9378,40.9668,40.9305,40.945,66452.0
2019-08-20 15:30:00,56.43,56.5,56.42,56.49,89645.0,40.945,40.9958,40.9378,40.9886,89645.0
2019-08-20 15:35:00,56.48,56.49,56.42,56.43,71640.0,40.9813,40.9886,40.9378,40.945,71640.0
2019-08-20 15:40:00,56.43,56.43,56.38,56.4,132035.0,40.945,40.945,40.9087,40.9233,132035.0
2019-08-20 15:45:00,56.41,56.46,56.39,56.42,134030.0,40.9305,40.9668,40.916,40.9378,134030.0
2019-08-20 15:50:00,56.42,56.43,56.35,56.37,219177.0,40.9378,40.945,40.887,40.9015,219177.0
2019-08-20 15:55:00,56.37,56.38,56.24,56.28,643853.0,40.9015,40.9087,40.8072,40.8362,643853.0
2019-08-21 09:30:00,56.78,56.78,56.48,56.53,280311.0,41.199,41.199,40.9813,41.0176,280311.0
2019-08-21 09:35:00,56.55,56.62,56.37,56.44,117093.0,41.0321,41.0829,40.9015,40.9523,117093.0
2019-08-21 09:40:00,56.44,56.47,56.31,56.33,123387.0,40.9523,40.974,40.858,40.8725,123387.0
2019-08-21 09:45:00,56.32,56.38,56.31,56.38,107726.0,40.8652,40.9087,40.858,40.9087,107726.0
2019-08-21 09:50:00,56.38,56.44,56.31,56.37,109864.0,40.9087,40.9523,40.858,40.9015,109864.0
2019-08-21 09:55:00,56.37,56.37,56.24,56.25,111296.0,40.9015,40.9015,40.8072,40.8144,111296.0
2019-08-21 10:00:00,56.25,56.25,56.14,56.21,124332.0,40.8144,40.8144,40.7346,40.7854,124332.0
2019-08-21 10:05:00,56.2,56.24,56.12,56.2,73834.0,40.7781,40.8072,40.7201,40.7781,73834.0
2019-08-21 10:10:00,56.19,56.22,56.11,56.14,66619.0,40.7709,40.7927,40.7128,40.7346,66619.0
2019-08-21 10:15:00,56.13,56.28,56.11,56.26,56557.0,40.7273,40.8362,40.7128,40.8217,56557.0
2019-08-21 10:20:00,56.25,56.3,56.23,56.28,49594.0,40.8144,40.8507,40.7999,40.8362,49594.0
2019-08-21 10:25:00,56.28,56.3,56.25,56.28,65825.0,40.8362,40.8507,40.8144,40.8362,65825.0
2019-08-21 10:30:00,56.27,56.33,56.25,56.29,44952.0,40.8289,40.8725,40.8144,40.8434,44952.0
2019-08-21 10:35:00,56.28,56.37,56.28,56.37,59116.0,40.8362,40.9015,40.8362,40.9015,59116.0
2019-08-21 10:40:00,56.36,56.44,56.35,56.41,50146.0,40.8942,40.9523,40.887,40.9305,50146.0
2019-08-21 10:45:00,56.41,56.44,56.33,56.38,77688.0,40.9305,40.9523,40.8725,40.9087,77688.0
2019-08-21 10:50:00,56.38,56.42,56.36,56.36,59140.0,40.9087,40.9378,40.8942,40.8942,59140.0
2019-08-21 10:55:00,56.36,56.4,56.35,56.38,38144.0,40.8942,40.9233,40.887,40.9087,38144.0
2019-08-21 11:00:00,56.38,56.4,56.35,56.38,46910.0,40.9087,40.9233,40.887,40.9087,46910.0
2019-08-21 11:05:00,56.39,56.4,56.35,56.4,40375.0,40.916,40.9233,40.887,40.9233,40375.0
2019-08-21 11:10:00,56.4,56.49,56.39,56.44,57048.0,40.9233,40.9886,40.916,40.9523,57048.0
2019-08-21 11:15:00,56.44,56.45,56.4,56.42,34679.0,40.9523,40.9595,40.9233,40.9378,34679.0
2019-08-21 11:20:00,56.42,56.43,56.4,56.41,57726.0,40.9378,40.945,40.9233,40.9305,57726.0
2019-08-21 11:25:00,56.41,56.47,56.4,56.44,31760.0,40.9305,40.974,40.9233,40.9523,31760.0
2019-08-21 11:30:00,56.43,56.48,56.41,56.48,49697.0,40.945,40.9813,40.9305,40.9813,49697.0
2019-08-21 11:35:00,56.48,56.53,56.46,56.53,41952.0,40.9813,41.0176,40.9668,41.0176,41952.0
2019-08-21 11:40:00,56.53,56.56,56.51,56.53,36800.0,41.0176,41.0394,41.0031,41.0176,36800.0
2019-08-21 11:45:00,56.52,56.53,56.47,56.5,36335.0,41.0103,41.0176,40.974,40.9958,36335.0
2019-08-21 11:50:00,56.5,56.5,56.42,56.45,37152.0,40.9958,40.9958,40.9378,40.9595,37152.0
2019-08-21 11:55:00,56.44,56.53,56.44,56.51,66918.0,40.9523,41.0176,40.9523,41.0031,66918.0
2019-08-21 12:00:00,56.51,56.51,56.47,56.49,39280.0,41.0031,41.0031,40.974,40.9886,39280.0
2019-08-21 12:05:00,56.49,56.62,56.48,56.61,63580.0,40.9886,41.0829,40.9813,41.0756,63580.0
2019-08-21 12:10:00,56.61,56.64,56.56,56.57,69530.0,41.0756,41.0974,41.0394,41.0466,69530.0
2019-08-21 12:15:00,56.58,56.59,56.48,56.48,164701.0,41.0539,41.0611,40.9813,40.9813,164701.0
2019-08-21 12:20:00,56.48,56.48,56.4,56.41,37640.0,40.9813,40.9813,40.9233,40.9305,37640.0
2019-08-21 12:25:00,56.41,56.42,56.38,56.4,21619.0,40.9305,40.9378,40.9087,40.9233,21619.0
2019-08-21 12:30:00,56.39,56.42,56.38,56.42,42133.0,40.916,40.9378,40.9087,40.9378,42133.0
2019-08-21 12:35:00,56.43,56.44,56.4,56.44,24323.0,40.945,40.9523,40.9233,40.9523,24323.0
2019-08-21 12:40:00,56.44,56.45,56.4,56.41,36556.0,40.9523,40.9595,40.9233,40.9305,36556.0
2019-08-21 12:45:00,56.4,56.42,56.37,56.37,46640.0,40.9233,40.9378,40.9015,40.9015,46640.0
2019-08-21 12:50:00,56.37,56.38,56.35,56.38,31756.0,40.9015,40.9087,40.887,40.9087,31756.0
2019-08-21 12:55:00,56.37,56.39,56.35,56.39,55223.0,40.9015,40.916,40.887,40.916,55223.0
2019-08-21 13:00:00,56.39,56.44,56.38,56.43,39392.0,40.916,40.9523,40.9087,40.945,39392.0
2019-08-21 13:05:00,56.43,56.46,56.42,56.45,30518.0,40.945,40.9668,40.9378,40.9595,30518.0
2019-08-21 13:10:00,56.44,56.47,56.43,56.46,37565.0,40.9523,40.974,40.945,40.9668,37565.0
2019-08-21 13:15:00,56.46,56.48,56.45,56.48,19263.0,40.9668,40.9813,40.9595,40.9813,19263.0
2019-08-21 13:20:00,56.48,56.49,56.46,56.47,31592.0,40.9813,40.9886,40.9668,40.974,31592.0
2019-08-21 13:25:00,56.47,56.48,56.45,56.45,23664.0,40.974,40.9813,40.9595,40.9595,23664.0
2019-08-21 13:30:00,56.45,56.48,56.45,56.48,26747.0,40.9595,40.9813,40.9595,40.9813,26747.0
2019-08-21 13:35:00,56.48,56.5,56.47,56.49,35367.0,40.9813,40.9958,40.974,40.9886,35367.0
2019-08-21 13:40:00,56.5,56.5,56.45,56.47,31373.0,40.9958,40.9958,40.9595,40.974,31373.0
2019-08-21 13:45:00,56.46,56.48,56.46,56.47,27417.0,40.9668,40.9813,40.9668,40.974,27417.0
2019-08-21 13:50:00,56.47,56.47,56.43,56.43,39080.0,40.974,40.974,40.945,40.945,39080.0
2019-08-21 13:55:00,56.43,56.44,56.4,56.41,59167.0,40.945,40.9523,40.9233,40.9305,59167.0
2019-08-21 14:00:00,56.4,56.41,56.31,56.39,109509.0,40.9233,40.9305,40.858,40.916,109509.0
2019-08-21 14:05:00,56.4,56.44,56.39,56.39,47478.0,40.9233,40.9523,40.916,40.916,47478.0
2019-08-21 14:10:00,56.4,56.41,56.33,56.34,40210.0,40.9233,40.9305,40.8725,40.8797,40210.0
2019-08-21 14:15:00,56.35,56.39,56.32,56.33,84958.0,40.887,40.916,40.8652,40.8725,84958.0
2019-08-21 14:20:00,56.34,56.34,56.28,56.29,56752.0,40.8797,40.8797,40.8362,40.8434,56752.0
2019-08-21 14:25:00,56.3,56.31,56.27,56.3,40289.0,40.8507,40.858,40.8289,40.8507,40289.0
2019-08-21 14:30:00,56.3,56.31,56.25,56.25,115248.0,40.8507,40.858,40.8144,40.8144,115248.0
2019-08-21 14:35:00,56.26,56.26,56.17,56.2,83214.0,40.8217,40.8217,40.7564,40.7781,83214.0
2019-08-21 14:40:00,56.2,56.2,56.17,56.18,36864.0,40.7781,40.7781,40.7564,40.7636,36864.0
2019-08-21 14:45:00,56.19,56.19,56.13,56.16,102032.0,40.7709,40.7709,40.7273,40.7491,102032.0
2019-08-21 14:50:00,56.16,56.19,56.12,56.16,95163.0,40.7491,40.7709,40.7201,40.7491,95163.0
2019-08-21 14:55:00,56.17,56.22,56.15,56.22,89019.0,40.7564,40.7927,40.7419,40.7927,89019.0
2019-08-21 15:00:00,56.22,56.25,56.21,56.23,77228.0,40.7927,40.8144,40.7854,40.7999,77228.0
2019-08-21 15:05:00,56.23,56.31,56.23,56.3,56167.0,40.7999,40.858,40.7999,40.8507,56167.0
2019-08-21 15:10:00,56.3,56.37,56.3,56.36,69803.0,40.8507,40.9015,40.8507,40.8942,69803.0
2019-08-21 15:15:00,56.36,56.38,56.34,56.38,38542.0,40.8942,40.9087,40.8797,40.9087,38542.0
2019-08-21 15:20:00,56.39,56.39,56.35,56.38,42461.0,40.916,40.916,40.887,40.9087,42461.0
2019-08-21 15:25:00,56.38,56.41,56.37,56.4,48705.0,40.9087,40.9305,40.9015,40.9233,48705.0
2019-08-21 15:30:00,56.4,56.44,56.38,56.42,46282.0,40.9233,40.9523,40.9087,40.9378,46282.0
2019-08-21 15:35:00,56.43,56.46,56.41,56.43,105416.0,40.945,40.9668,40.9305,40.945,105416.0
2019-08-21 15:40:00,56.42,56.46,56.41,56.46,33674.0,40.9378,40.9668,40.9305,40.9668,33674.0
2019-08-21 15:45:00,56.45,56.48,56.45,56.47,86869.0,40.9595,40.9813,40.9595,40.974,86869.0
2019-08-21 15:50:00,56.47,56.53,56.46,56.53,106361.0,40.974,41.0176,40.9668,41.0176,106361.0
2019-08-21 15:55:00,56.52,56.59,56.51,56.59,425835.0,41.0103,41.0611,41.0031,41.0611,425835.0
2019-08-22 09:30:00,56.65,56.78,56.59,56.6,180779.0,41.1047,41.199,41.0611,41.0684,180779.0
2019-08-22 09:35:00,56.61,56.71,56.61,56.68,80919.0,41.0756,41.1482,41.0756,41.1264,80919.0
2019-08-22 09:40:00,56.69,56.69,56.59,56.64,91853.0,41.1337,41.1337,41.0611,41.0974,91853.0
2019-08-22 09:45:00,56.64,56.66,56.56,56.6,57229.0,41.0974,41.1119,41.0394,41.0684,57229.0
2019-08-22 09:50:00,56.6,56.64,56.57,56.62,60171.0,41.0684,41.0974,41.0466,41.0829,60171.0
2019-08-22 09:55:00,56.62,56.67,56.6,56.63,67291.0,41.0829,41.1192,41.0684,41.0901,67291.0
2019-08-22 10:00:00,56.63,56.66,56.6,56.65,52071.0,41.0901,41.1119,41.0684,41.1047,52071.0
2019-08-22 10:05:00,56.65,56.68,56.6,56.6,72705.0,41.1047,41.1264,41.0684,41.0684,72705.0
2019-08-22 10:10:00,56.6,56.62,56.58,56.6,96504.0,41.0684,41.0829,41.0539,41.0684,96504.0
2019-08-22 10:15:00,56.59,56.6,56.48,56.48,50022.0,41.0611,41.0684,40.9813,40.9813,50022.0
2019-08-22 10:20:00,56.47,56.51,56.45,56.46,61380.0,40.974,41.0031,40.9595,40.9668,61380.0
2019-08-22 10:25:00,56.46,56.57,56.46,56.57,48398.0,40.9668,41.0466,40.9668,41.0466,48398.0
2019-08-22 10:30:00,56.57,56.57,56.47,56.49,83042.0,41.0466,41.0466,40.974,40.9886,83042.0
2019-08-22 10:35:00,56.49,56.5,56.43,56.46,79328.0,40.9886,40.9958,40.945,40.9668,79328.0
2019-08-22 10:40:00,56.46,56.47,56.35,56.35,87969.0,40.9668,40.974,40.887,40.887,87969.0
2019-08-22 10:45:00,56.36,56.44,56.33,56.44,73457.0,40.8942,40.9523,40.8725,40.9523,73457.0
2019-08-22 10:50:00,56.43,56.47,56.4,56.41,77590.0,40.945,40.974,40.9233,40.9305,77590.0
2019-08-22 10:55:00,56.41,56.43,56.35,56.38,77531.0,40.9305,40.945,40.887,40.9087,77531.0
2019-08-22 11:00:00,56.38,56.44,56.35,56.43,78426.0,40.9087,40.9523,40.887,40.945,78426.0
2019-08-22 11:05:00,56.42,56.53,56.42,56.49,55216.0,40.9378,41.0176,40.9378,40.9886,55216.0
2019-08-22 11:10:00,56.48,56.51,56.45,56.46,45452.0,40.9813,41.0031,40.9595,40.9668,45452.0
2019-08-22 11:15:00,56.46,56.52,56.43,56.51,46132.0,40.9668,41.0103,40.945,41.0031,46132.0
2019-08-22 11:20:00,56.51,56.67,56.5,56.63,93429.0,41.0031,41.1192,40.9958,41.0901,93429.0
2019-08-22 11:25:00,56.63,56.65,56.56,56.56,83182.0,41.0901,41.1047,41.0394,41.0394,83182.0
2019-08-22 11:30:00,56.56,56.64,56.55,56.63,62128.0,41.0394,41.0974,41.0321,41.0901,62128.0
2019-08-22 11:35:00,56.64,56.67,56.63,56.66,53506.0,41.0974,41.1192,41.0901,41.1119,53506.0
2019-08-22 11:40:00,56.66,56.72,56.65,56.71,115038.0,41.1119,41.1554,41.1047,41.1482,115038.0
2019-08-22 11:45:00,56.71,56.75,56.69,56.75,73897.0,41.1482,41.1772,41.1337,41.1772,73897.0
2019-08-22 11:50:00,56.74,56.75,56.65,56.69,108684.0,41.17,41.1772,41.1047,41.1337,108684.0
2019-08-22 11:55:00,56.69,56.71,56.66,56.67,72328.0,41.1337,41.1482,41.1119,41.1192,72328.0
2019-08-22 12:00:00,56.68,56.75,56.66,56.73,57135.0,41.1264,41.1772,41.1119,41.1627,57135.0
2019-08-22 12:05:00,56.73,56.78,56.7,56.77,80086.0,41.1627,41.199,41.1409,41.1917,80086.0
2019-08-22 12:10:00,56.77,56.78,56.74,56.76,36635.0,41.1917,41.199,41.17,41.1845,36635.0
2019-08-22 12:15:00,56.76,56.77,56.71,56.73,35002.0,41.1845,41.1917,41.1482,41.1627,35002.0
2019-08-22 12:20:00,56.73,56.75,56.7,56.71,24585.0,41.1627,41.1772,41.1409,41.1482,24585.0
2019-08-22 12:25:00,56.72,56.74,56.69,56.7,34120.0,41.1554,41.17,41.1337,41.1409,34120.0
2019-08-22 12:30:00,56.7,56.71,56.67,56.68,33034.0,41.1409,41.1482,41.1192,41.1264,33034.0
2019-08-22 12:35:00,56.68,56.73,56.66,56.73,50470.0,41.1264,41.1627,41.1119,41.1627,50470.0
2019-08-22 12:40:00,56.73,56.82,56.71,56.82,71481.0,41.1627,41.228,41.1482,41.228,71481.0
2019-08-22 12:45:00,56.81,56.84,56.78,56.84,78314.0,41.2207,41.2425,41.199,41.2425,78314.0
2019-08-22 12:50:00,56.84,56.91,56.8,56.91,229447.0,41.2425,41.2933,41.2135,41.2933,229447.0
2019-08-22 12:55:00,56.9,56.91,56.81,56.83,122148.0,41.2861,41.2933,41.2207,41.2353,122148.0
2019-08-22 13:00:00,56.83,56.89,56.81,56.83,137874.0,41.2353,41.2788,41.2207,41.2353,137874.0
2019-08-22 13:05:00,56.83,56.89,56.74,56.8,179914.0,41.2353,41.2788,41.17,41.2135,179914.0
2019-08-22 13:10:00,56.79,56.81,56.68,56.69,74421.0,41.2062,41.2207,41.1264,41.1337,74421.0
2019-08-22 13:15:00,56.68,56.7,56.67,56.68,20391.0,41.1264,41.1409,41.1192,41.1264,20391.0
2019-08-22 13:20:00,56.68,56.74,56.68,56.71,83525.0,41.1264,41.17,41.1264,41.1482,83525.0
2019-08-22 13:25:00,56.72,56.72,56.68,56.69,16577.0,41.1554,41.1554,41.1264,41.1337,16577.0
2019-08-22 13:30:00,56.7,56.74,56.68,56.72,36310.0,41.1409,41.17,41.1264,41.1554,36310.0
2019-08-22 13:35:00,56.72,56.75,56.68,56.69,102078.0,41.1554,41.1772,41.1264,41.1337,102078.0
2019-08-22 13:40:00,56.69,56.71,56.67,56.7,28158.0,41.1337,41.1482,41.1192,41.1409,28158.0
2019-08-22 13:45:00,56.7,56.71,56.67,56.68,38758.0,41.1409,41.1482,41.1192,41.1264,38758.0
2019-08-22 13:50:00,56.69,56.7,56.67,56.68,27202.0,41.1337,41.1409,41.1192,41.1264,27202.0
2019-08-22 13:55:00,56.68,56.7,56.66,56.69,25609.0,41.1264,41.1409,41.1119,41.1337,25609.0
2019-08-22 14:00:00,56.7,56.75,56.69,56.72,50294.0,41.1409,41.1772,41.1337,41.1554,50294.0
2019-08-22 14:05:00,56.72,56.72,56.66,56.67,31638.0,41.1554,41.1554,41.1119,41.1192,31638.0
2019-08-22 14:10:00,56.67,56.67,56.63,56.65,44148.0,41.1192,41.1192,41.0901,41.1047,44148.0
2019-08-22 14:15:00,56.64,56.69,56.63,56.66,47829.0,41.0974,41.1337,41.0901,41.1119,47829.0
2019-08-22 14:20:00,56.66,56.66,56.62,56.64,46017.0,41.1119,41.1119,41.0829,41.0974,46017.0
2019-08-22 14:25:00,56.63,56.66,56.6,56.65,77235.0,41.0901,41.1119,41.0684,41.1047,77235.0
2019-08-22 14:30:00,56.66,56.66,56.62,56.64,56512.0,41.1119,41.1119,41.0829,41.0974,56512.0
2019-08-22 14:35:00,56.64,56.71,56.62,56.69,72643.0,41.0974,41.1482,41.0829,41.1337,72643.0
2019-08-22 14:40:00,56.69,56.77,56.69,56.75,48324.0,41.1337,41.1917,41.1337,41.1772,48324.0
2019-08-22 14:45:00,56.76,56.83,56.76,56.8,61799.0,41.1845,41.2353,41.1845,41.2135,61799.0
2019-08-22 14:50:00,56.81,56.84,56.79,56.84,42236.0,41.2207,41.2425,41.2062,41.2425,42236.0
2019-08-22 14:55:00,56.84,56.87,56.82,56.85,57151.0,41.2425,41.2643,41.228,41.2498,57151.0
2019-08-22 15:00:00,56.85,56.86,56.77,56.77,55775.0,41.2498,41.257,41.1917,41.1917,55775.0
2019-08-22 15:05:00,56.78,56.78,56.73,56.75,84823.0,41.199,41.199,41.1627,41.1772,84823.0
2019-08-22 15:10:00,56.74,56.75,56.69,56.7,70966.0,41.17,41.1772,41.1337,41.1409,70966.0
2019-08-22 15:15:00,56.72,56.73,56.7,56.73,60412.0,41.1554,41.1627,41.1409,41.1627,60412.0
2019-08-22 15:20:00,56.73,56.78,56.72,56.78,63885.0,41.1627,41.199,41.1554,41.199,63885.0
2019-08-22 15:25:00,56.77,56.81,56.76,56.8,54490.0,41.1917,41.2207,41.1845,41.2135,54490.0
2019-08-22 15:30:00,56.81,56.85,56.77,56.81,78732.0,41.2207,41.2498,41.1917,41.2207,78732.0
2019-08-22 15:35:00,56.81,56.85,56.8,56.81,90233.0,41.2207,41.2498,41.2135,41.2207,90233.0
2019-08-22 15:40:00,56.82,56.88,56.81,56.88,97527.0,41.228,41.2715,41.2207,41.2715,97527.0
2019-08-22 15:45:00,56.88,56.89,56.85,56.86,111323.0,41.2715,41.2788,41.2498,41.257,111323.0
2019-08-22 15:50:00,56.85,56.96,56.83,56.95,230251.0,41.2498,41.3296,41.2353,41.3223,230251.0
2019-08-22 15:55:00,56.95,56.96,56.77,56.78,585398.0,41.3223,41.3296,41.1917,41.199,585398.0
2019-08-23 09:30:00,56.79,56.85,56.67,56.7,158478.0,41.2062,41.2498,41.1192,41.1409,158478.0
2019-08-23 09:35:00,56.71,56.78,56.66,56.73,69522.0,41.1482,41.199,41.1119,41.1627,69522.0
2019-08-23 09:40:00,56.73,56.76,56.65,56.65,72403.0,41.1627,41.1845,41.1047,41.1047,72403.0
2019-08-23 09:45:00,56.65,56.69,56.57,56.59,58201.0,41.1047,41.1337,41.0466,41.0611,58201.0
2019-08-23 09:50:00,56.59,56.59,56.52,56.58,67366.0,41.0611,41.0611,41.0103,41.0539,67366.0
2019-08-23 09:55:00,56.58,56.58,56.51,56.57,54115.0,41.0539,41.0539,41.0031,41.0466,54115.0
2019-08-23 10:00:00,56.58,56.73,56.47,56.69,133808.0,41.0539,41.1627,40.974,41.1337,133808.0
2019-08-23 10:05:00,56.69,56.71,56.61,56.61,94686.0,41.1337,41.1482,41.0756,41.0756,94686.0
2019-08-23 10:10:00,56.61,56.69,56.53,56.69,93006.0,41.0756,41.1337,41.0176,41.1337,93006.0
2019-08-23 10:15:00,56.68,56.75,56.66,56.71,98015.0,41.1264,41.1772,41.1119,41.1482,98015.0
2019-08-23 10:20:00,56.7,56.7,56.59,56.63,80219.0,41.1409,41.1409,41.0611,41.0901,80219.0
2019-08-23 10:25:00,56.63,56.67,56.61,56.65,39125.0,41.0901,41.1192,41.0756,41.1047,39125.0
2019-08-23 10:30:00,56.66,56.69,56.63,56.68,38228.0,41.1119,41.1337,41.0901,41.1264,38228.0
2019-08-23 10:35:00,56.69,56.72,56.66,56.71,68258.0,41.1337,41.1554,41.1119,41.1482,68258.0
2019-08-23 10:40:00,56.71,56.83,56.71,56.78,110423.0,41.1482,41.2353,41.1482,41.199,110423.0
2019-08-23 10:45:00,56.79,56.83,56.74,56.76,31508.0,41.2062,41.2353,41.17,41.1845,31508.0
2019-08-23 10:50:00,56.78,56.89,56.77,56.87,32480.0,41.199,41.2788,41.1917,41.2643,32480.0
2019-08-23 10:55:00,56.87,56.91,56.8,56.81,114800.0,41.2643,41.2933,41.2135,41.2207,114800.0
2019-08-23 11:00:00,56.81,56.85,56.45,56.46,348007.0,41.2207,41.2498,40.9595,40.9668,348007.0
2019-08-23 11:05:00,56.46,56.5,56.21,56.26,119525.0,40.9668,40.9958,40.7854,40.8217,119525.0
2019-08-23 11:10:00,56.23,56.43,56.19,56.4,93956.0,40.7999,40.945,40.7709,40.9233,93956.0
2019-08-23 11:15:00,56.37,56.43,56.34,56.34,87830.0,40.9015,40.945,40.8797,40.8797,87830.0
2019-08-23 11:20:00,56.33,56.35,56.26,56.29,80826.0,40.8725,40.887,40.8217,40.8434,80826.0
2019-08-23 11:25:00,56.27,56.35,56.25,56.27,86446.0,40.8289,40.887,40.8144,40.8289,86446.0
2019-08-23 11:30:00,56.27,56.32,56.24,56.29,71548.0,40.8289,40.8652,40.8072,40.8434,71548.0
2019-08-23 11:35:00,56.3,56.35,56.26,56.33,72878.0,40.8507,40.887,40.8217,40.8725,72878.0
2019-08-23 11:40:00,56.32,56.33,56.26,56.29,69532.0,40.8652,40.8725,40.8217,40.8434,69532.0
2019-08-23 11:45:00,56.3,56.31,56.22,56.23,82787.0,40.8507,40.858,40.7927,40.7999,82787.0
2019-08-23 11:50:00,56.23,56.39,56.23,56.35,76846.0,40.7999,40.916,40.7999,40.887,76846.0
2019-08-23 11:55:00,56.35,56.37,56.27,56.36,76068.0,40.887,40.9015,40.8289,40.8942,76068.0
2019-08-23 12:00:00,56.36,56.42,56.31,56.41,92092.0,40.8942,40.9378,40.858,40.9305,92092.0
2019-08-23 12:05:00,56.41,56.48,56.34,56.48,80020.0,40.9305,40.9813,40.8797,40.9813,80020.0
2019-08-23 12:10:00,56.47,56.49,56.38,56.46,89854.0,40.974,40.9886,40.9087,40.9668,89854.0
2019-08-23 12:15:00,56.46,56.53,56.44,56.49,99266.0,40.9668,41.0176,40.9523,40.9886,99266.0
2019-08-23 12:20:00,56.49,56.5,56.3,56.31,77272.0,40.9886,40.9958,40.8507,40.858,77272.0
2019-08-23 12:25:00,56.3,56.35,56.25,56.26,66202.0,40.8507,40.887,40.8144,40.8217,66202.0
2019-08-23 12:30:00,56.25,56.34,56.25,56.32,51516.0,40.8144,40.8797,40.8144,40.8652,51516.0
2019-08-23 12:35:00,56.31,56.36,56.29,56.3,51764.0,40.858,40.8942,40.8434,40.8507,51764.0
2019-08-23 12:40:00,56.3,56.3,56.19,56.24,80554.0,40.8507,40.8507,40.7709,40.8072,80554.0
2019-08-23 12:45:00,56.24,56.25,56.17,56.18,66869.0,40.8072,40.8144,40.7564,40.7636,66869.0
2019-08-23 12:50:00,56.18,56.23,56.17,56.18,68495.0,40.7636,40.7999,40.7564,40.7636,68495.0
2019-08-23 12:55:00,56.17,56.21,56.14,56.2,61198.0,40.7564,40.7854,40.7346,40.7781,61198.0
2019-08-23 13:00:00,56.19,56.25,56.12,56.23,116744.0,40.7709,40.8144,40.7201,40.7999,116744.0
2019-08-23 13:05:00,56.23,56.24,56.11,56.13,80252.0,40.7999,40.8072,40.7128,40.7273,80252.0
2019-08-23 13:10:00,56.12,56.25,56.11,56.25,70668.0,40.7201,40.8144,40.7128,40.8144,70668.0
2019-08-23 13:15:00,56.26,56.26,56.19,56.19,58118.0,40.8217,40.8217,40.7709,40.7709,58118.0
2019-08-23 13:20:00,56.19,56.21,56.15,56.16,45400.0,40.7709,40.7854,40.7419,40.7491,45400.0
2019-08-23 13:25:00,56.16,56.21,56.14,56.18,74447.0,40.7491,40.7854,40.7346,40.7636,74447.0
2019-08-23 13:30:00,56.19,56.2,56.17,56.19,66527.0,40.7709,40.7781,40.7564,40.7709,66527.0
2019-08-23 13:35:00,56.2,56.3,56.19,56.28,59560.0,40.7781,40.8507,40.7709,40.8362,59560.0
2019-08-23 13:40:00,56.28,56.32,56.23,56.3,65925.0,40.8362,40.8652,40.7999,40.8507,65925.0
2019-08-23 13:45:00,56.3,56.36,56.26,56.31,69537.0,40.8507,40.8942,40.8217,40.858,69537.0
2019-08-23 13:50:00,56.31,56.35,56.28,56.34,51032.0,40.858,40.887,40.8362,40.8797,51032.0
2019-08-23 13:55:00,56.35,56.35,56.28,56.3,40652.0,40.887,40.887,40.8362,40.8507,40652.0
2019-08-23 14:00:00,56.3,56.31,56.22,56.23,58567.0,40.8507,40.858,40.7927,40.7999,58567.0
2019-08-23 14:05:00,56.23,56.26,56.21,56.23,32310.0,40.7999,40.8217,40.7854,40.7999,32310.0
2019-08-23 14:10:00,56.23,56.26,56.19,56.19,65790.0,40.7999,40.8217,40.7709,40.7709,65790.0
2019-08-23 14:15:00,56.2,56.26,56.19,56.23,60403.0,40.7781,40.8217,40.7709,40.7999,60403.0
2019-08-23 14:20:00,56.23,56.26,56.21,56.25,45894.0,40.7999,40.8217,40.7854,40.8144,45894.0
2019-08-23 14:25:00,56.25,56.27,56.2,56.2,58459.0,40.8144,40.8289,40.7781,40.7781,58459.0
2019-08-23 14:30:00,56.21,56.25,56.18,56.21,39129.0,40.7854,40.8144,40.7636,40.7854,39129.0
2019-08-23 14:35:00,56.21,56.24,56.15,56.16,75238.0,40.7854,40.8072,40.7419,40.7491,75238.0
2019-08-23 14:40:00,56.16,56.17,56.1,56.13,144993.0,40.7491,40.7564,40.7056,40.7273,144993.0
2019-08-23 14:45:00,56.12,56.16,56.1,56.11,91033.0,40.7201,40.7491,40.7056,40.7128,91033.0
2019-08-23 14:50:00,56.1,56.1,56.05,56.08,85973.0,40.7056,40.7056,40.6693,40.6911,85973.0
2019-08-23 14:55:00,56.09,56.15,56.06,56.13,70510.0,40.6983,40.7419,40.6766,40.7273,70510.0
2019-08-23 15:00:00,56.13,56.13,56.05,56.1,83397.0,40.7273,40.7273,40.6693,40.7056,83397.0
2019-08-23 15:05:00,56.09,56.16,56.07,56.13,111146.0,40.6983,40.7491,40.6838,40.7273,111146.0
2019-08-23 15:10:00,56.12,56.13,56.0,56.05,154700.0,40.7201,40.7273,40.633,40.6693,154700.0
2019-08-23 15:15:00,56.05,56.1,56.03,56.09,85900.0,40.6693,40.7056,40.6548,40.6983,85900.0
2019-08-23 15:20:00,56.1,56.14,56.08,56.11,76202.0,40.7056,40.7346,40.6911,40.7128,76202.0
2019-08-23 15:25:00,56.1,56.12,56.0,56.02,118723.0,40.7056,40.7201,40.633,40.6475,118723.0
2019-08-23 15:30:00,56.01,56.06,55.94,56.01,260774.0,40.6403,40.6766,40.5895,40.6403,260774.0
2019-08-23 15:35:00,56.01,56.02,55.89,55.92,130831.0,40.6403,40.6475,40.5532,40.575,130831.0
2019-08-23 15:40:00,55.91,55.94,55.83,55.85,123329.0,40.5677,40.5895,40.5097,40.5242,123329.0
2019-08-23 15:45:00,55.85,55.93,55.79,55.8,240037.0,40.5242,40.5822,40.4806,40.4879,240037.0
2019-08-23 15:50:00,55.8,55.84,55.64,55.65,397472.0,40.4879,40.5169,40.3718,40.3791,397472.0
2019-08-23 15:55:00,55.64,55.95,55.62,55.94,1049560.0,40.3718,40.5967,40.3573,40.5895,1049560.0
2019-08-26 09:30:00,56.01,56.15,55.83,56.09,308305.0,40.6403,40.7419,40.5097,40.6983,308305.0
2019-08-26 09:35:00,56.08,56.15,55.98,56.04,103586.0,40.6911,40.7419,40.6185,40.662,103586.0
2019-08-26 09:40:00,56.05,56.08,56.01,56.07,49788.0,40.6693,40.6911,40.6403,40.6838,49788.0
2019-08-26 09:45:00,56.07,56.11,56.01,56.03,73690.0,40.6838,40.7128,40.6403,40.6548,73690.0
2019-08-26 09:50:00,56.03,56.14,56.02,56.13,44570.0,40.6548,40.7346,40.6475,40.7273,44570.0
2019-08-26 09:55:00,56.13,56.14,56.04,56.07,47250.0,40.7273,40.7346,40.662,40.6838,47250.0
2019-08-26 10:00:00,56.07,56.07,55.89,55.91,55149.0,40.6838,40.6838,40.5532,40.5677,55149.0
2019-08-26 10:05:00,55.9,55.93,55.86,55.89,33797.0,40.5605,40.5822,40.5314,40.5532,33797.0
2019-08-26 10:10:00,55.89,55.92,55.84,55.91,61506.0,40.5532,40.575,40.5169,40.5677,61506.0
2019-08-26 10:15:00,55.93,55.95,55.81,55.85,67997.0,40.5822,40.5967,40.4952,40.5242,67997.0
2019-08-26 10:20:00,55.84,55.97,55.82,55.97,48309.0,40.5169,40.6113,40.5024,40.6113,48309.0
2019-08-26 10:25:00,55.97,55.99,55.91,55.98,49659.0,40.6113,40.6258,40.5677,40.6185,49659.0
2019-08-26 10:30:00,55.98,55.99,55.93,55.98,47944.0,40.6185,40.6258,40.5822,40.6185,47944.0
2019-08-26 10:35:00,55.98,56.01,55.94,55.97,31091.0,40.6185,40.6403,40.5895,40.6113,31091.0
2019-08-26 10:40:00,55.97,55.98,55.9,55.96,57935.0,40.6113,40.6185,40.5605,40.604,57935.0
2019-08-26 10:45:00,55.95,56.04,55.93,56.01,62922.0,40.5967,40.662,40.5822,40.6403,62922.0
2019-08-26 10:50:00,56.03,56.07,56.01,56.05,39766.0,40.6548,40.6838,40.6403,40.6693,39766.0
2019-08-26 10:55:00,56.04,56.06,56.02,56.05,28000.0,40.662,40.6766,40.6475,40.6693,28000.0
2019-08-26 11:00:00,56.04,56.18,56.03,56.17,56864.0,40.662,40.7636,40.6548,40.7564,56864.0
2019-08-26 11:05:00,56.18,56.27,56.17,56.26,44714.0,40.7636,40.8289,40.7564,40.8217,44714.0
2019-08-26 11:10:00,56.26,56.4,56.24,56.36,124643.0,40.8217,40.9233,40.8072,40.8942,124643.0
2019-08-26 11:15:00,56.36,56.38,56.27,56.3,62088.0,40.8942,40.9087,40.8289,40.8507,62088.0
2019-08-26 11:20:00,56.3,56.34,56.27,56.3,41970.0,40.8507,40.8797,40.8289,40.8507,41970.0
2019-08-26 11:25:00,56.3,56.33,56.27,56.3,42762.0,40.8507,40.8725,40.8289,40.8507,42762.0
2019-08-26 11:30:00,56.3,56.35,56.29,56.32,73933.0,40.8507,40.887,40.8434,40.8652,73933.0
2019-08-26 11:35:00,56.33,56.38,56.33,56.38,53094.0,40.8725,40.9087,40.8725,40.9087,53094.0
2019-08-26 11:40:00,56.38,56.4,56.35,56.37,51063.0,40.9087,40.9233,40.887,40.9015,51063.0
2019-08-26 11:45:00,56.37,56.39,56.3,56.37,41718.0,40.9015,40.916,40.8507,40.9015,41718.0
2019-08-26 11:50:00,56.36,56.38,56.32,56.37,44963.0,40.8942,40.9087,40.8652,40.9015,44963.0
2019-08-26 11:55:00,56.36,56.39,56.32,56.36,30761.0,40.8942,40.916,40.8652,40.8942,30761.0
2019-08-26 12:00:00,56.36,56.41,56.34,56.39,37116.0,40.8942,40.9305,40.8797,40.916,37116.0
2019-08-26 12:05:00,56.4,56.42,56.38,56.4,35635.0,40.9233,40.9378,40.9087,40.9233,35635.0
2019-08-26 12:10:00,56.41,56.41,56.37,56.4,40794.0,40.9305,40.9305,40.9015,40.9233,40794.0
2019-08-26 12:15:00,56.4,56.41,56.35,56.36,28299.0,40.9233,40.9305,40.887,40.8942,28299.0
2019-08-26 12:20:00,56.36,56.48,56.35,56.48,42155.0,40.8942,40.9813,40.887,40.9813,42155.0
2019-08-26 12:25:00,56.48,56.5,56.44,56.46,35256.0,40.9813,40.9958,40.9523,40.9668,35256.0
2019-08-26 12:30:00,56.47,56.48,56.41,56.44,84192.0,40.974,40.9813,40.9305,40.9523,84192.0
2019-08-26 12:35:00,56.45,56.48,56.44,56.48,43516.0,40.9595,40.9813,40.9523,40.9813,43516.0
2019-08-26 12:40:00,56.48,56.51,56.47,56.51,60035.0,40.9813,41.0031,40.974,41.0031,60035.0
2019-08-26 12:45:00,56.51,56.51,56.46,56.5,57894.0,41.0031,41.0031,40.9668,40.9958,57894.0
2019-08-26 12:50:00,56.5,56.5,56.46,56.5,39640.0,40.9958,40.9958,40.9668,40.9958,39640.0
2019-08-26 12:55:00,56.5,56.51,56.43,56.45,35385.0,40.9958,41.0031,40.945,40.9595,35385.0
2019-08-26 13:00:00,56.46,56.49,56.43,56.45,37074.0,40.9668,40.9886,40.945,40.9595,37074.0
2019-08-26 13:05:00,56.45,56.46,56.41,56.44,42665.0,40.9595,40.9668,40.9305,40.9523,42665.0
2019-08-26 13:10:00,56.45,56.45,56.4,56.42,81067.0,40.9595,40.9595,40.9233,40.9378,81067.0
2019-08-26 13:15:00,56.42,56.45,56.4,56.44,115324.0,40.9378,40.9595,40.9233,40.9523,115324.0
2019-08-26 13:20:00,56.44,56.44,56.4,56.43,39676.0,40.9523,40.9523,40.9233,40.945,39676.0
2019-08-26 13:25:00,56.43,56.44,56.38,56.38,54689.0,40.945,40.9523,40.9087,40.9087,54689.0
2019-08-26 13:30:00,56.38,56.39,56.33,56.36,35496.0,40.9087,40.916,40.8725,40.8942,35496.0
2019-08-26 13:35:00,56.36,56.39,56.32,56.33,105093.0,40.8942,40.916,40.8652,40.8725,105093.0
2019-08-26 13:40:00,56.34,56.37,56.33,56.37,31281.0,40.8797,40.9015,40.8725,40.9015,31281.0
2019-08-26 13:45:00,56.36,56.37,56.34,56.35,36092.0,40.8942,40.9015,40.8797,40.887,36092.0
2019-08-26 13:50:00,56.34,56.36,56.31,56.31,47220.0,40.8797,40.8942,40.858,40.858,47220.0
2019-08-26 13:55:00,56.3,56.34,56.28,56.33,36058.0,40.8507,40.8797,40.8362,40.8725,36058.0
2019-08-26 14:00:00,56.33,56.33,56.26,56.28,75009.0,40.8725,40.8725,40.8217,40.8362,75009.0
2019-08-26 14:05:00,56.28,56.29,56.27,56.29,38585.0,40.8362,40.8434,40.8289,40.8434,38585.0
2019-08-26 14:10:00,56.29,56.3,56.28,56.3,45139.0,40.8434,40.8507,40.8362,40.8507,45139.0
2019-08-26 14:15:00,56.3,56.31,56.26,56.27,63532.0,40.8507,40.858,40.8217,40.8289,63532.0
2019-08-26 14:20:00,56.27,56.28,56.23,56.23,56043.0,40.8289,40.8362,40.7999,40.7999,56043.0
2019-08-26 14:25:00,56.23,56.27,56.22,56.25,79310.0,40.7999,40.8289,40.7927,40.8144,79310.0
2019-08-26 14:30:00,56.25,56.31,56.24,56.3,92612.0,40.8144,40.858,40.8072,40.8507,92612.0
2019-08-26 14:35:00,56.3,56.31,56.27,56.3,46499.0,40.8507,40.858,40.8289,40.8507,46499.0
2019-08-26 14:40:00,56.3,56.33,56.3,56.32,58487.0,40.8507,40.8725,40.8507,40.8652,58487.0
2019-08-26 14:45:00,56.32,56.35,56.31,56.34,58707.0,40.8652,40.887,40.858,40.8797,58707.0
2019-08-26 14:50:00,56.34,56.38,56.34,56.37,96361.0,40.8797,40.9087,40.8797,40.9015,96361.0
2019-08-26 14:55:00,56.36,56.4,56.34,56.4,83923.0,40.8942,40.9233,40.8797,40.9233,83923.0
2019-08-26 15:00:00,56.4,56.48,56.39,56.47,112247.0,40.9233,40.9813,40.916,40.974,112247.0
2019-08-26 15:05:00,56.48,56.51,56.43,56.51,155353.0,40.9813,41.0031,40.945,41.0031,155353.0
2019-08-26 15:10:00,56.51,56.58,56.48,56.55,184499.0,41.0031,41.0539,40.9813,41.0321,184499.0
2019-08-26 15:15:00,56.55,56.6,56.53,56.58,123832.0,41.0321,41.0684,41.0176,41.0539,123832.0
2019-08-26 15:20:00,56.58,56.6,56.55,56.56,149842.0,41.0539,41.0684,41.0321,41.0394,149842.0
2019-08-26 15:25:00,56.55,56.56,56.5,56.53,110154.0,41.0321,41.0394,40.9958,41.0176,110154.0
2019-08-26 15:30:00,56.53,56.59,56.52,56.53,103272.0,41.0176,41.0611,41.0103,41.0176,103272.0
2019-08-26 15:35:00,56.53,56.56,56.47,56.5,146162.0,41.0176,41.0394,40.974,40.9958,146162.0
2019-08-26 15:40:00,56.5,56.53,56.48,56.52,186339.0,40.9958,41.0176,40.9813,41.0103,186339.0
2019-08-26 15:45:00,56.52,56.59,56.51,56.58,246300.0,41.0103,41.0611,41.0031,41.0539,246300.0
2019-08-26 15:50:00,56.59,56.65,56.57,56.65,300487.0,41.0611,41.1047,41.0466,41.1047,300487.0
2019-08-26 15:55:00,56.65,56.73,56.6,56.73,841591.0,41.1047,41.1627,41.0684,41.1627,841591.0
2019-08-27 09:30:00,57.5,57.53,57.21,57.31,465121.0,41.7214,41.7432,41.511,41.5835,465121.0
2019-08-27 09:35:00,57.32,57.43,57.26,57.4,221003.0,41.5908,41.6706,41.5473,41.6488,221003.0
2019-08-27 09:40:00,57.41,57.51,57.37,57.46,158462.0,41.6561,41.7287,41.6271,41.6924,158462.0
2019-08-27 09:45:00,57.45,57.57,57.45,57.54,159728.0,41.6851,41.7722,41.6851,41.7504,159728.0
2019-08-27 09:50:00,57.53,57.54,57.39,57.44,196837.0,41.7432,41.7504,41.6416,41.6779,196837.0
2019-08-27 09:55:00,57.43,57.45,57.3,57.31,149912.0,41.6706,41.6851,41.5763,41.5835,149912.0
2019-08-27 10:00:00,57.31,57.31,57.2,57.23,222664.0,41.5835,41.5835,41.5037,41.5255,222664.0
2019-08-27 10:05:00,57.22,57.32,57.22,57.31,199031.0,41.5182,41.5908,41.5182,41.5835,199031.0
2019-08-27 10:10:00,57.31,57.45,57.29,57.3,203279.0,41.5835,41.6851,41.569,41.5763,203279.0
2019-08-27 10:15:00,57.31,57.38,57.31,57.38,103402.0,41.5835,41.6343,41.5835,41.6343,103402.0
2019-08-27 10:20:00,57.39,57.44,57.31,57.37,230320.0,41.6416,41.6779,41.5835,41.6271,230320.0
2019-08-27 10:25:00,57.36,57.4,57.31,57.4,103597.0,41.6198,41.6488,41.5835,41.6488,103597.0
2019-08-27 10:30:00,57.39,57.45,57.36,57.36,134002.0,41.6416,41.6851,41.6198,41.6198,134002.0
2019-08-27 10:35:00,57.37,57.42,57.36,57.38,80999.0,41.6271,41.6634,41.6198,41.6343,80999.0
2019-08-27 10:40:00,57.38,57.42,57.37,57.4,149630.0,41.6343,41.6634,41.6271,41.6488,149630.0
2019-08-27 10:45:00,57.41,57.44,57.33,57.34,108603.0,41.6561,41.6779,41.5981,41.6053,108603.0
2019-08-27 10:50:00,57.34,57.36,57.3,57.33,103688.0,41.6053,41.6198,41.5763,41.5981,103688.0
2019-08-27 10:55:00,57.33,57.41,57.32,57.41,148152.0,41.5981,41.6561,41.5908,41.6561,148152.0
2019-08-27 11:00:00,57.41,57.45,57.37,57.42,111262.0,41.6561,41.6851,41.6271,41.6634,111262.0
2019-08-27 11:05:00,57.41,57.45,57.39,57.42,93515.0,41.6561,41.6851,41.6416,41.6634,93515.0
2019-08-27 11:10:00,57.42,57.44,57.4,57.42,59858.0,41.6634,41.6779,41.6488,41.6634,59858.0
2019-08-27 11:15:00,57.43,57.45,57.39,57.4,165694.0,41.6706,41.6851,41.6416,41.6488,165694.0
2019-08-27 11:20:00,57.4,57.45,57.39,57.42,99563.0,41.6488,41.6851,41.6416,41.6634,99563.0
2019-08-27 11:25:00,57.42,57.42,57.35,57.38,81111.0,41.6634,41.6634,41.6126,41.6343,81111.0
2019-08-27 11:30:00,57.37,57.42,57.35,57.4,97721.0,41.6271,41.6634,41.6126,41.6488,97721.0
2019-08-27 11:35:00,57.4,57.46,57.39,57.42,153890.0,41.6488,41.6924,41.6416,41.6634,153890.0
2019-08-27 11:40:00,57.42,57.47,57.41,57.43,140310.0,41.6634,41.6996,41.6561,41.6706,140310.0
2019-08-27 11:45:00,57.42,57.55,57.41,57.53,185665.0,41.6634,41.7577,41.6561,41.7432,185665.0
2019-08-27 11:50:00,57.53,57.54,57.44,57.46,120787.0,41.7432,41.7504,41.6779,41.6924,120787.0
2019-08-27 11:55:00,57.46,57.48,57.42,57.43,144041.0,41.6924,41.7069,41.6634,41.6706,144041.0
2019-08-27 12:00:00,57.42,57.47,57.31,57.32,116464.0,41.6634,41.6996,41.5835,41.5908,116464.0
2019-08-27 12:05:00,57.32,57.42,57.32,57.39,172222.0,41.5908,41.6634,41.5908,41.6416,172222.0
2019-08-27 12:10:00,57.39,57.46,57.3,57.31,629931.0,41.6416,41.6924,41.5763,41.5835,629931.0
2019-08-27 12:15:00,57.31,57.36,57.3,57.32,80372.0,41.5835,41.6198,41.5763,41.5908,80372.0
2019-08-27 12:20:00,57.32,57.38,57.31,57.36,80493.0,41.5908,41.6343,41.5835,41.6198,80493.0
2019-08-27 12:25:00,57.36,57.37,57.29,57.32,154657.0,41.6198,41.6271,41.569,41.5908,154657.0
2019-08-27 12:30:00,57.31,57.35,57.22,57.24,146486.0,41.5835,41.6126,41.5182,41.5328,146486.0
2019-08-27 12:35:00,57.23,57.27,57.2,57.25,76152.0,41.5255,41.5545,41.5037,41.54,76152.0
2019-08-27 12:40:00,57.25,57.31,57.2,57.3,97722.0,41.54,41.5835,41.5037,41.5763,97722.0
2019-08-27 12:45:00,57.3,57.32,57.27,57.28,83030.0,41.5763,41.5908,41.5545,41.5618,83030.0
2019-08-27 12:50:00,57.27,57.28,57.2,57.21,116087.0,41.5545,41.5618,41.5037,41.511,116087.0
2019-08-27 12:55:00,57.21,57.29,57.2,57.29,108133.0,41.511,41.569,41.5037,41.569,108133.0
2019-08-27 13:00:00,57.28,57.35,57.24,57.33,160400.0,41.5618,41.6126,41.5328,41.5981,160400.0
2019-08-27 13:05:00,57.33,57.44,57.32,57.41,190721.0,41.5981,41.6779,41.5908,41.6561,190721.0
2019-08-27 13:10:00,57.41,57.41,57.27,57.3,147643.0,41.6561,41.6561,41.5545,41.5763,147643.0
2019-08-27 13:15:00,57.3,57.34,57.28,57.33,62826.0,41.5763,41.6053,41.5618,41.5981,62826.0
2019-08-27 13:20:00,57.33,57.36,57.31,57.32,61364.0,41.5981,41.6198,41.5835,41.5908,61364.0
2019-08-27 13:25:00,57.32,57.36,57.31,57.35,71668.0,41.5908,41.6198,41.5835,41.6126,71668.0
2019-08-27 13:30:00,57.34,57.36,57.31,57.35,58908.0,41.6053,41.6198,41.5835,41.6126,58908.0
2019-08-27 13:35:00,57.35,57.45,57.34,57.38,115355.0,41.6126,41.6851,41.6053,41.6343,115355.0
2019-08-27 13:40:00,57.38,57.52,57.38,57.52,105174.0,41.6343,41.7359,41.6343,41.7359,105174.0
2019-08-27 13:45:00,57.51,57.52,57.44,57.48,92185.0,41.7287,41.7359,41.6779,41.7069,92185.0
2019-08-27 13:50:00,57.48,57.53,57.43,57.46,99047.0,41.7069,41.7432,41.6706,41.6924,99047.0
2019-08-27 13:55:00,57.47,57.51,57.44,57.49,70619.0,41.6996,41.7287,41.6779,41.7141,70619.0
2019-08-27 14:00:00,57.49,57.54,57.46,57.49,133883.0,41.7141,41.7504,41.6924,41.7141,133883.0
2019-08-27 14:05:00,57.5,57.5,57.43,57.45,58078.0,41.7214,41.7214,41.6706,41.6851,58078.0
2019-08-27 14:10:00,57.45,57.47,57.4,57.44,88930.0,41.6851,41.6996,41.6488,41.6779,88930.0
2019-08-27 14:15:00,57.43,57.44,57.41,57.42,57455.0,41.6706,41.6779,41.6561,41.6634,57455.0
2019-08-27 14:20:00,57.43,57.44,57.41,57.43,63820.0,41.6706,41.6779,41.6561,41.6706,63820.0
2019-08-27 14:25:00,57.43,57.44,57.38,57.42,103542.0,41.6706,41.6779,41.6343,41.6634,103542.0
2019-08-27 14:30:00,57.41,57.42,57.37,57.42,87756.0,41.6561,41.6634,41.6271,41.6634,87756.0
2019-08-27 14:35:00,57.42,57.43,57.39,57.42,79965.0,41.6634,41.6706,41.6416,41.6634,79965.0
2019-08-27 14:40:00,57.42,57.44,57.4,57.43,102102.0,41.6634,41.6779,41.6488,41.6706,102102.0
2019-08-27 14:45:00,57.42,57.48,57.4,57.46,130079.0,41.6634,41.7069,41.6488,41.6924,130079.0
2019-08-27 14:50:00,57.46,57.52,57.45,57.51,108233.0,41.6924,41.7359,41.6851,41.7287,108233.0
2019-08-27 14:55:00,57.51,57.55,57.49,57.53,169040.0,41.7287,41.7577,41.7141,41.7432,169040.0
2019-08-27 15:00:00,57.53,57.65,57.52,57.65,174314.0,41.7432,41.8302,41.7359,41.8302,174314.0
2019-08-27 15:05:00,57.65,57.66,57.58,57.59,122556.0,41.8302,41.8375,41.7795,41.7867,122556.0
2019-08-27 15:10:00,57.59,57.59,57.44,57.46,101395.0,41.7867,41.7867,41.6779,41.6924,101395.0
2019-08-27 15:15:00,57.47,57.48,57.35,57.35,79372.0,41.6996,41.7069,41.6126,41.6126,79372.0
2019-08-27 15:20:00,57.35,57.36,57.3,57.31,75849.0,41.6126,41.6198,41.5763,41.5835,75849.0
2019-08-27 15:25:00,57.32,57.33,57.26,57.27,82778.0,41.5908,41.5981,41.5473,41.5545,82778.0
2019-08-27 15:30:00,57.26,57.27,57.22,57.23,121497.0,41.5473,41.5545,41.5182,41.5255,121497.0
2019-08-27 15:35:00,57.23,57.31,57.2,57.3,144870.0,41.5255,41.5835,41.5037,41.5763,144870.0
2019-08-27 15:40:00,57.3,57.32,57.25,57.26,113063.0,41.5763,41.5908,41.54,41.5473,113063.0
2019-08-27 15:45:00,57.26,57.41,57.25,57.37,178330.0,41.5473,41.6561,41.54,41.6271,178330.0
2019-08-27 15:50:00,57.37,57.39,57.29,57.38,461872.0,41.6271,41.6416,41.569,41.6343,461872.0
2019-08-27 15:55:00,57.37,57.38,57.19,57.19,1210007.0,41.6271,41.6343,41.4965,41.4965,1210007.0
2019-08-28 09:30:00,57.2,57.3,57.14,57.15,245462.0,41.5037,41.5763,41.4602,41.4674,245462.0
2019-08-28 09:35:00,57.14,57.48,57.11,57.46,194994.0,41.4602,41.7069,41.4384,41.6924,194994.0
2019-08-28 09:40:00,57.46,57.5,57.38,57.4,164516.0,41.6924,41.7214,41.6343,41.6488,164516.0
2019-08-28 09:45:00,57.41,57.45,57.33,57.37,112821.0,41.6561,41.6851,41.5981,41.6271,112821.0
2019-08-28 09:50:00,57.38,57.41,57.35,57.4,266231.0,41.6343,41.6561,41.6126,41.6488,266231.0
2019-08-28 09:55:00,57.4,57.5,57.39,57.49,199740.0,41.6488,41.7214,41.6416,41.7141,199740.0
2019-08-28 10:00:00,57.49,57.51,57.39,57.47,239328.0,41.7141,41.7287,41.6416,41.6996,239328.0
2019-08-28 10:05:00,57.47,57.48,57.37,57.44,87695.0,41.6996,41.7069,41.6271,41.6779,87695.0
2019-08-28 10:10:00,57.45,57.46,57.39,57.41,114904.0,41.6851,41.6924,41.6416,41.6561,114904.0
2019-08-28 10:15:00,57.41,57.55,57.4,57.52,139335.0,41.6561,41.7577,41.6488,41.7359,139335.0
2019-08-28 10:20:00,57.52,57.53,57.45,57.47,197872.0,41.7359,41.7432,41.6851,41.6996,197872.0
2019-08-28 10:25:00,57.47,57.51,57.46,57.48,72076.0,41.6996,41.7287,41.6924,41.7069,72076.0
2019-08-28 10:30:00,57.48,57.49,57.45,57.48,95149.0,41.7069,41.7141,41.6851,41.7069,95149.0
2019-08-28 10:35:00,57.48,57.53,57.47,57.5,85956.0,41.7069,41.7432,41.6996,41.7214,85956.0
2019-08-28 10:40:00,57.51,57.61,57.49,57.59,128128.0,41.7287,41.8012,41.7141,41.7867,128128.0
2019-08-28 10:45:00,57.59,57.64,57.55,57.64,94361.0,41.7867,41.823,41.7577,41.823,94361.0
2019-08-28 10:50:00,57.64,57.66,57.56,57.61,98248.0,41.823,41.8375,41.7649,41.8012,98248.0
2019-08-28 10:55:00,57.61,57.69,57.59,57.65,90327.0,41.8012,41.8593,41.7867,41.8302,90327.0
2019-08-28 11:00:00,57.65,57.77,57.64,57.72,354979.0,41.8302,41.9173,41.823,41.881,354979.0
2019-08-28 11:05:00,57.73,57.74,57.63,57.69,92993.0,41.8883,41.8955,41.8157,41.8593,92993.0
2019-08-28 11:10:00,57.69,57.75,57.66,57.75,101715.0,41.8593,41.9028,41.8375,41.9028,101715.0
2019-08-28 11:15:00,57.75,57.82,57.7,57.8,137782.0,41.9028,41.9536,41.8665,41.9391,137782.0
2019-08-28 11:20:00,57.81,57.87,57.78,57.86,149968.0,41.9463,41.9899,41.9246,41.9826,149968.0
2019-08-28 11:25:00,57.86,57.89,57.76,57.77,154278.0,41.9826,42.0044,41.9101,41.9173,154278.0
2019-08-28 11:30:00,57.77,57.81,57.75,57.79,125940.0,41.9173,41.9463,41.9028,41.9318,125940.0
2019-08-28 11:35:00,57.79,57.85,57.75,57.83,164688.0,41.9318,41.9754,41.9028,41.9609,164688.0
2019-08-28 11:40:00,57.83,57.87,57.8,57.86,232797.0,41.9609,41.9899,41.9391,41.9826,232797.0
2019-08-28 11:45:00,57.86,57.99,57.86,57.96,224636.0,41.9826,42.0769,41.9826,42.0552,224636.0
2019-08-28 11:50:00,57.96,57.97,57.88,57.92,218677.0,42.0552,42.0624,41.9971,42.0262,218677.0
2019-08-28 11:55:00,57.91,57.92,57.81,57.82,82922.0,42.0189,42.0262,41.9463,41.9536,82922.0
2019-08-28 12:00:00,57.83,57.89,57.81,57.88,131991.0,41.9609,42.0044,41.9463,41.9971,131991.0
2019-08-28 12:05:00,57.88,57.94,57.88,57.92,66372.0,41.9971,42.0407,41.9971,42.0262,66372.0
2019-08-28 12:10:00,57.92,57.93,57.89,57.9,86425.0,42.0262,42.0334,42.0044,42.0116,86425.0
2019-08-28 12:15:00,57.91,57.98,57.87,57.97,129294.0,42.0189,42.0697,41.9899,42.0624,129294.0
2019-08-28 12:20:00,57.96,57.98,57.95,57.96,86447.0,42.0552,42.0697,42.0479,42.0552,86447.0
2019-08-28 12:25:00,57.96,57.97,57.93,57.94,88742.0,42.0552,42.0624,42.0334,42.0407,88742.0
2019-08-28 12:30:00,57.94,57.97,57.92,57.96,120672.0,42.0407,42.0624,42.0262,42.0552,120672.0
2019-08-28 12:35:00,57.95,57.96,57.88,57.91,68835.0,42.0479,42.0552,41.9971,42.0189,68835.0
2019-08-28 12:40:00,57.92,57.93,57.9,57.92,63131.0,42.0262,42.0334,42.0116,42.0262,63131.0
2019-08-28 12:45:00,57.93,57.93,57.91,57.92,54804.0,42.0334,42.0334,42.0189,42.0262,54804.0
2019-08-28 12:50:00,57.92,57.93,57.89,57.9,67077.0,42.0262,42.0334,42.0044,42.0116,67077.0
2019-08-28 12:55:00,57.9,57.95,57.9,57.94,49399.0,42.0116,42.0479,42.0116,42.0407,49399.0
2019-08-28 13:00:00,57.94,57.95,57.91,57.93,71816.0,42.0407,42.0479,42.0189,42.0334,71816.0
2019-08-28 13:05:00,57.94,57.95,57.9,57.94,106776.0,42.0407,42.0479,42.0116,42.0407,106776.0
2019-08-28 13:10:00,57.93,57.97,57.88,57.9,177299.0,42.0334,42.0624,41.9971,42.0116,177299.0
2019-08-28 13:15:00,57.89,57.98,57.88,57.98,66028.0,42.0044,42.0697,41.9971,42.0697,66028.0
2019-08-28 13:20:00,57.98,58.0,57.96,57.97,236489.0,42.0697,42.0842,42.0552,42.0624,236489.0
2019-08-28 13:25:00,57.97,57.99,57.97,57.98,50110.0,42.0624,42.0769,42.0624,42.0697,50110.0
2019-08-28 13:30:00,57.98,57.99,57.96,57.98,84321.0,42.0697,42.0769,42.0552,42.0697,84321.0
2019-08-28 13:35:00,57.98,58.06,57.97,58.04,304443.0,42.0697,42.1277,42.0624,42.1132,304443.0
2019-08-28 13:40:00,58.04,58.12,58.03,58.05,179878.0,42.1132,42.1713,42.106,42.1205,179878.0
2019-08-28 13:45:00,58.04,58.05,57.94,57.94,92644.0,42.1132,42.1205,42.0407,42.0407,92644.0
2019-08-28 13:50:00,57.95,57.95,57.86,57.89,74528.0,42.0479,42.0479,41.9826,42.0044,74528.0
2019-08-28 13:55:00,57.89,57.94,57.88,57.93,58652.0,42.0044,42.0407,41.9971,42.0334,58652.0
2019-08-28 14:00:00,57.92,57.94,57.89,57.9,65791.0,42.0262,42.0407,42.0044,42.0116,65791.0
2019-08-28 14:05:00,57.9,57.93,57.88,57.93,41020.0,42.0116,42.0334,41.9971,42.0334,41020.0
2019-08-28 14:10:00,57.93,57.94,57.9,57.91,46744.0,42.0334,42.0407,42.0116,42.0189,46744.0
2019-08-28 14:15:00,57.9,57.94,57.9,57.94,50804.0,42.0116,42.0407,42.0116,42.0407,50804.0
2019-08-28 14:20:00,57.93,57.95,57.92,57.94,57339.0,42.0334,42.0479,42.0262,42.0407,57339.0
2019-08-28 14:25:00,57.94,57.95,57.9,57.93,62151.0,42.0407,42.0479,42.0116,42.0334,62151.0
2019-08-28 14:30:00,57.93,57.94,57.91,57.93,44441.0,42.0334,42.0407,42.0189,42.0334,44441.0
2019-08-28 14:35:00,57.93,58.0,57.92,58.0,133544.0,42.0334,42.0842,42.0262,42.0842,133544.0
2019-08-28 14:40:00,58.0,58.03,57.98,58.0,75104.0,42.0842,42.106,42.0697,42.0842,75104.0
2019-08-28 14:45:00,57.99,58.05,57.99,58.02,66694.0,42.0769,42.1205,42.0769,42.0987,66694.0
2019-08-28 14:50:00,58.02,58.1,58.01,58.1,98277.0,42.0987,42.1568,42.0915,42.1568,98277.0
2019-08-28 14:55:00,58.1,58.1,58.03,58.07,94758.0,42.1568,42.1568,42.106,42.135,94758.0
2019-08-28 15:00:00,58.06,58.08,58.04,58.08,112860.0,42.1277,42.1422,42.1132,42.1422,112860.0
2019-08-28 15:05:00,58.08,58.08,58.05,58.07,89010.0,42.1422,42.1422,42.1205,42.135,89010.0
2019-08-28 15:10:00,58.08,58.09,58.02,58.02,99965.0,42.1422,42.1495,42.0987,42.0987,99965.0
2019-08-28 15:15:00,58.02,58.05,57.99,58.05,124366.0,42.0987,42.1205,42.0769,42.1205,124366.0
2019-08-28 15:20:00,58.05,58.05,57.95,57.96,96547.0,42.1205,42.1205,42.0479,42.0552,96547.0
2019-08-28 15:25:00,57.97,57.97,57.91,57.92,121877.0,42.0624,42.0624,42.0189,42.0262,121877.0
2019-08-28 15:30:00,57.92,57.92,57.8,57.82,259330.0,42.0262,42.0262,41.9391,41.9536,259330.0
2019-08-28 15:35:00,57.82,57.91,57.8,57.88,144169.0,41.9536,42.0189,41.9391,41.9971,144169.0
2019-08-28 15:40:00,57.89,57.92,57.84,57.9,238255.0,42.0044,42.0262,41.9681,42.0116,238255.0
2019-08-28 15:45:00,57.9,58.02,57.9,58.0,180396.0,42.0116,42.0987,42.0116,42.0842,180396.0
2019-08-28 15:50:00,58.0,58.02,57.94,58.02,288778.0,42.0842,42.0987,42.0407,42.0987,288778.0
2019-08-28 15:55:00,58.01,58.04,57.92,57.96,848766.0,42.0915,42.1132,42.0262,42.0552,848766.0
2019-08-29 09:30:00,58.24,58.31,58.02,58.08,260548.0,42.2583,42.3091,42.0987,42.1422,260548.0
2019-08-29 09:35:00,58.09,58.14,58.0,58.13,118721.0,42.1495,42.1858,42.0842,42.1785,118721.0
2019-08-29 09:40:00,58.14,58.14,57.99,58.03,134647.0,42.1858,42.1858,42.0769,42.106,134647.0
2019-08-29 09:45:00,58.03,58.07,57.93,58.0,103139.0,42.106,42.135,42.0334,42.0842,103139.0
2019-08-29 09:50:00,58.0,58.0,57.86,57.92,106771.0,42.0842,42.0842,41.9826,42.0262,106771.0
2019-08-29 09:55:00,57.93,57.93,57.84,57.91,59630.0,42.0334,42.0334,41.9681,42.0189,59630.0
2019-08-29 10:00:00,57.91,57.95,57.82,57.83,171241.0,42.0189,42.0479,41.9536,41.9609,171241.0
2019-08-29 10:05:00,57.82,57.83,57.56,57.62,261021.0,41.9536,41.9609,41.7649,41.8085,261021.0
2019-08-29 10:10:00,57.63,57.77,57.63,57.63,136867.0,41.8157,41.9173,41.8157,41.8157,136867.0
2019-08-29 10:15:00,57.64,57.65,57.54,57.63,127845.0,41.823,41.8302,41.7504,41.8157,127845.0
2019-08-29 10:20:00,57.64,57.64,57.58,57.61,56654.0,41.823,41.823,41.7795,41.8012,56654.0
2019-08-29 10:25:00,57.62,57.74,57.58,57.72,142932.0,41.8085,41.8955,41.7795,41.881,142932.0
2019-08-29 10:30:00,57.73,57.73,57.65,57.65,51764.0,41.8883,41.8883,41.8302,41.8302,51764.0
2019-08-29 10:35:00,57.64,57.67,57.5,57.63,184402.0,41.823,41.8448,41.7214,41.8157,184402.0
2019-08-29 10:40:00,57.63,57.66,57.61,57.63,82929.0,41.8157,41.8375,41.8012,41.8157,82929.0
2019-08-29 10:45:00,57.63,57.65,57.56,57.61,90329.0,41.8157,41.8302,41.7649,41.8012,90329.0
2019-08-29 10:50:00,57.61,57.63,57.52,57.54,132342.0,41.8012,41.8157,41.7359,41.7504,132342.0
2019-08-29 10:55:00,57.53,57.55,57.51,57.54,93482.0,41.7432,41.7577,41.7287,41.7504,93482.0
2019-08-29 11:00:00,57.54,57.55,57.5,57.51,41185.0,41.7504,41.7577,41.7214,41.7287,41185.0
2019-08-29 11:05:00,57.52,57.55,57.49,57.5,66650.0,41.7359,41.7577,41.7141,41.7214,66650.0
2019-08-29 11:10:00,57.5,57.55,57.47,57.55,63689.0,41.7214,41.7577,41.6996,41.7577,63689.0
2019-08-29 11:15:00,57.55,57.55,57.47,57.47,54751.0,41.7577,41.7577,41.6996,41.6996,54751.0
2019-08-29 11:20:00,57.48,57.53,57.47,57.52,56941.0,41.7069,41.7432,41.6996,41.7359,56941.0
2019-08-29 11:25:00,57.53,57.55,57.51,57.54,39521.0,41.7432,41.7577,41.7287,41.7504,39521.0
2019-08-29 11:30:00,57.54,57.55,57.51,57.51,79886.0,41.7504,41.7577,41.7287,41.7287,79886.0
2019-08-29 11:35:00,57.51,57.52,57.46,57.46,84711.0,41.7287,41.7359,41.6924,41.6924,84711.0
2019-08-29 11:40:00,57.46,57.51,57.45,57.47,56083.0,41.6924,41.7287,41.6851,41.6996,56083.0
2019-08-29 11:45:00,57.47,57.5,57.46,57.47,39260.0,41.6996,41.7214,41.6924,41.6996,39260.0
2019-08-29 11:50:00,57.48,57.5,57.45,57.46,76205.0,41.7069,41.7214,41.6851,41.6924,76205.0
2019-08-29 11:55:00,57.46,57.49,57.42,57.47,102152.0,41.6924,41.7141,41.6634,41.6996,102152.0
2019-08-29 12:00:00,57.47,57.48,57.38,57.42,170199.0,41.6996,41.7069,41.6343,41.6634,170199.0
2019-08-29 12:05:00,57.42,57.42,57.37,57.37,35144.0,41.6634,41.6634,41.6271,41.6271,35144.0
2019-08-29 12:10:00,57.38,57.48,57.37,57.48,76877.0,41.6343,41.7069,41.6271,41.7069,76877.0
2019-08-29 12:15:00,57.48,57.62,57.47,57.6,132847.0,41.7069,41.8085,41.6996,41.794,132847.0
2019-08-29 12:20:00,57.61,57.61,57.55,57.55,54313.0,41.8012,41.8012,41.7577,41.7577,54313.0
2019-08-29 12:25:00,57.57,57.57,57.53,57.55,79020.0,41.7722,41.7722,41.7432,41.7577,79020.0
2019-08-29 12:30:00,57.55,57.57,57.54,57.57,65045.0,41.7577,41.7722,41.7504,41.7722,65045.0
2019-08-29 12:35:00,57.56,57.6,57.55,57.58,47191.0,41.7649,41.794,41.7577,41.7795,47191.0
2019-08-29 12:40:00,57.58,57.59,57.55,57.55,42488.0,41.7795,41.7867,41.7577,41.7577,42488.0
2019-08-29 12:45:00,57.55,57.57,57.54,57.55,39935.0,41.7577,41.7722,41.7504,41.7577,39935.0
2019-08-29 12:50:00,57.55,57.59,57.53,57.58,37240.0,41.7577,41.7867,41.7432,41.7795,37240.0
2019-08-29 12:55:00,57.58,57.62,57.57,57.6,60797.0,41.7795,41.8085,41.7722,41.794,60797.0
2019-08-29 13:00:00,57.61,57.67,57.6,57.64,72288.0,41.8012,41.8448,41.794,41.823,72288.0
2019-08-29 13:05:00,57.64,57.64,57.56,57.58,55758.0,41.823,41.823,41.7649,41.7795,55758.0
2019-08-29 13:10:00,57.59,57.64,57.57,57.63,36663.0,41.7867,41.823,41.7722,41.8157,36663.0
2019-08-29 13:15:00,57.63,57.66,57.61,57.62,39305.0,41.8157,41.8375,41.8012,41.8085,39305.0
2019-08-29 13:20:00,57.62,57.64,57.61,57.62,33032.0,41.8085,41.823,41.8012,41.8085,33032.0
2019-08-29 13:25:00,57.61,57.62,57.59,57.61,25332.0,41.8012,41.8085,41.7867,41.8012,25332.0
2019-08-29 13:30:00,57.61,57.61,57.59,57.6,27643.0,41.8012,41.8012,41.7867,41.794,27643.0
2019-08-29 13:35:00,57.6,57.66,57.6,57.65,51752.0,41.794,41.8375,41.794,41.8302,51752.0
2019-08-29 13:40:00,57.64,57.7,57.64,57.7,55951.0,41.823,41.8665,41.823,41.8665,55951.0
2019-08-29 13:45:00,57.7,57.77,57.69,57.76,106413.0,41.8665,41.9173,41.8593,41.9101,106413.0
2019-08-29 13:50:00,57.77,57.78,57.75,57.78,44630.0,41.9173,41.9246,41.9028,41.9246,44630.0
2019-08-29 13:55:00,57.77,57.81,57.75,57.8,57483.0,41.9173,41.9463,41.9028,41.9391,57483.0
2019-08-29 14:00:00,57.81,57.84,57.8,57.84,50610.0,41.9463,41.9681,41.9391,41.9681,50610.0
2019-08-29 14:05:00,57.84,57.85,57.79,57.81,45958.0,41.9681,41.9754,41.9318,41.9463,45958.0
2019-08-29 14:10:00,57.8,57.86,57.8,57.86,31623.0,41.9391,41.9826,41.9391,41.9826,31623.0
2019-08-29 14:15:00,57.86,57.88,57.83,57.86,67507.0,41.9826,41.9971,41.9609,41.9826,67507.0
2019-08-29 14:20:00,57.85,57.87,57.81,57.82,47093.0,41.9754,41.9899,41.9463,41.9536,47093.0
2019-08-29 14:25:00,57.81,57.85,57.79,57.83,39030.0,41.9463,41.9754,41.9318,41.9609,39030.0
2019-08-29 14:30:00,57.84,57.86,57.83,57.86,49624.0,41.9681,41.9826,41.9609,41.9826,49624.0
2019-08-29 14:35:00,57.86,57.87,57.82,57.85,38027.0,41.9826,41.9899,41.9536,41.9754,38027.0
2019-08-29 14:40:00,57.85,57.87,57.83,57.85,45512.0,41.9754,41.9899,41.9609,41.9754,45512.0
2019-08-29 14:45:00,57.86,57.87,57.82,57.87,36149.0,41.9826,41.9899,41.9536,41.9899,36149.0
2019-08-29 14:50:00,57.86,57.87,57.84,57.85,24222.0,41.9826,41.9899,41.9681,41.9754,24222.0
2019-08-29 14:55:00,57.85,57.91,57.85,57.9,71450.0,41.9754,42.0189,41.9754,42.0116,71450.0
2019-08-29 15:00:00,57.9,57.91,57.86,57.89,64683.0,42.0116,42.0189,41.9826,42.0044,64683.0
2019-08-29 15:05:00,57.9,57.93,57.89,57.93,104425.0,42.0116,42.0334,42.0044,42.0334,104425.0
2019-08-29 15:10:00,57.92,57.95,57.89,57.89,54080.0,42.0262,42.0479,42.0044,42.0044,54080.0
2019-08-29 15:15:00,57.89,57.91,57.86,57.87,61878.0,42.0044,42.0189,41.9826,41.9899,61878.0
2019-08-29 15:20:00,57.87,57.88,57.82,57.86,93271.0,41.9899,41.9971,41.9536,41.9826,93271.0
2019-08-29 15:25:00,57.85,57.88,57.83,57.85,85323.0,41.9754,41.9971,41.9609,41.9754,85323.0
2019-08-29 15:30:00,57.85,57.88,57.83,57.84,47674.0,41.9754,41.9971,41.9609,41.9681,47674.0
2019-08-29 15:35:00,57.85,57.91,57.83,57.91,62724.0,41.9754,42.0189,41.9609,42.0189,62724.0
2019-08-29 15:40:00,57.91,57.92,57.89,57.9,59175.0,42.0189,42.0262,42.0044,42.0116,59175.0
2019-08-29 15:45:00,57.89,57.93,57.88,57.92,104447.0,42.0044,42.0334,41.9971,42.0262,104447.0
2019-08-29 15:50:00,57.92,57.96,57.9,57.9,188083.0,42.0262,42.0552,42.0116,42.0116,188083.0
2019-08-29 15:55:00,57.91,57.94,57.87,57.94,370445.0,42.0189,42.0407,41.9899,42.0407,370445.0
2019-08-30 09:30:00,57.99,58.26,57.9,58.15,292797.0,42.0769,42.2729,42.0116,42.193,292797.0
2019-08-30 09:35:00,58.16,58.2,58.03,58.05,81533.0,42.2003,42.2293,42.106,42.1205,81533.0
2019-08-30 09:40:00,58.04,58.06,57.94,58.05,82328.0,42.1132,42.1277,42.0407,42.1205,82328.0
2019-08-30 09:45:00,58.05,58.11,57.95,58.11,109274.0,42.1205,42.164,42.0479,42.164,109274.0
2019-08-30 09:50:00,58.11,58.25,58.09,58.22,125091.0,42.164,42.2656,42.1495,42.2438,125091.0
2019-08-30 09:55:00,58.22,58.28,58.21,58.27,91315.0,42.2438,42.2874,42.2366,42.2801,91315.0
2019-08-30 10:00:00,58.26,58.31,58.24,58.26,68684.0,42.2729,42.3091,42.2583,42.2729,68684.0
2019-08-30 10:05:00,58.25,58.27,58.22,58.27,55250.0,42.2656,42.2801,42.2438,42.2801,55250.0
2019-08-30 10:10:00,58.26,58.28,58.13,58.21,89135.0,42.2729,42.2874,42.1785,42.2366,89135.0
2019-08-30 10:15:00,58.21,58.25,58.18,58.21,52760.0,42.2366,42.2656,42.2148,42.2366,52760.0
2019-08-30 10:20:00,58.21,58.23,58.1,58.1,89504.0,42.2366,42.2511,42.1568,42.1568,89504.0
2019-08-30 10:25:00,58.1,58.28,58.1,58.25,85901.0,42.1568,42.2874,42.1568,42.2656,85901.0
2019-08-30 10:30:00,58.25,58.26,58.2,58.2,50301.0,42.2656,42.2729,42.2293,42.2293,50301.0
2019-08-30 10:35:00,58.2,58.2,58.13,58.17,153312.0,42.2293,42.2293,42.1785,42.2076,153312.0
2019-08-30 10:40:00,58.17,58.21,58.15,58.18,59070.0,42.2076,42.2366,42.193,42.2148,59070.0
2019-08-30 10:45:00,58.18,58.22,58.17,58.2,58217.0,42.2148,42.2438,42.2076,42.2293,58217.0
2019-08-30 10:50:00,58.21,58.23,58.17,58.19,43603.0,42.2366,42.2511,42.2076,42.2221,43603.0
2019-08-30 10:55:00,58.19,58.24,58.19,58.21,50029.0,42.2221,42.2583,42.2221,42.2366,50029.0
2019-08-30 11:00:00,58.21,58.23,58.16,58.17,67243.0,42.2366,42.2511,42.2003,42.2076,67243.0
2019-08-30 11:05:00,58.16,58.19,58.15,58.16,44121.0,42.2003,42.2221,42.193,42.2003,44121.0
2019-08-30 11:10:00,58.16,58.18,58.12,58.14,91297.0,42.2003,42.2148,42.1713,42.1858,91297.0
2019-08-30 11:15:00,58.14,58.18,58.09,58.11,46202.0,42.1858,42.2148,42.1495,42.164,46202.0
2019-08-30 11:20:00,58.1,58.12,58.03,58.04,127976.0,42.1568,42.1713,42.106,42.1132,127976.0
2019-08-30 11:25:00,58.04,58.05,57.99,58.01,82178.0,42.1132,42.1205,42.0769,42.0915,82178.0
2019-08-30 11:30:00,58.02,58.14,58.0,58.11,87146.0,42.0987,42.1858,42.0842,42.164,87146.0
2019-08-30 11:35:00,58.11,58.16,58.06,58.07,56420.0,42.164,42.2003,42.1277,42.135,56420.0
2019-08-30 11:40:00,58.07,58.11,58.06,58.09,35770.0,42.135,42.164,42.1277,42.1495,35770.0
2019-08-30 11:45:00,58.09,58.13,58.08,58.12,25916.0,42.1495,42.1785,42.1422,42.1713,25916.0
2019-08-30 11:50:00,58.13,58.14,58.07,58.09,46965.0,42.1785,42.1858,42.135,42.1495,46965.0
2019-08-30 11:55:00,58.09,58.13,58.06,58.13,36653.0,42.1495,42.1785,42.1277,42.1785,36653.0
2019-08-30 12:00:00,58.12,58.14,58.08,58.1,35828.0,42.1713,42.1858,42.1422,42.1568,35828.0
2019-08-30 12:05:00,58.09,58.15,58.08,58.14,40330.0,42.1495,42.193,42.1422,42.1858,40330.0
2019-08-30 12:10:00,58.14,58.2,58.12,58.16,46259.0,42.1858,42.2293,42.1713,42.2003,46259.0
2019-08-30 12:15:00,58.15,58.17,58.13,58.15,30850.0,42.193,42.2076,42.1785,42.193,30850.0
2019-08-30 12:20:00,58.16,58.25,58.15,58.18,230931.0,42.2003,42.2656,42.193,42.2148,230931.0
2019-08-30 12:25:00,58.18,58.2,58.16,58.18,49834.0,42.2148,42.2293,42.2003,42.2148,49834.0
2019-08-30 12:30:00,58.19,58.19,58.16,58.19,43063.0,42.2221,42.2221,42.2003,42.2221,43063.0
2019-08-30 12:35:00,58.19,58.26,58.18,58.26,60349.0,42.2221,42.2729,42.2148,42.2729,60349.0
2019-08-30 12:40:00,58.27,58.31,58.26,58.29,58617.0,42.2801,42.3091,42.2729,42.2946,58617.0
2019-08-30 12:45:00,58.29,58.33,58.28,58.33,58436.0,42.2946,42.3236,42.2874,42.3236,58436.0
2019-08-30 12:50:00,58.33,58.33,58.25,58.31,71315.0,42.3236,42.3236,42.2656,42.3091,71315.0
2019-08-30 12:55:00,58.3,58.39,58.3,58.39,110740.0,42.3019,42.3672,42.3019,42.3672,110740.0
2019-08-30 13:00:00,58.39,58.41,58.34,58.34,83922.0,42.3672,42.3817,42.3309,42.3309,83922.0
2019-08-30 13:05:00,58.34,58.38,58.32,58.34,55582.0,42.3309,42.3599,42.3164,42.3309,55582.0
2019-08-30 13:10:00,58.34,58.34,58.28,58.29,34393.0,42.3309,42.3309,42.2874,42.2946,34393.0
2019-08-30 13:15:00,58.28,58.28,58.25,58.25,36504.0,42.2874,42.2874,42.2656,42.2656,36504.0
2019-08-30 13:20:00,58.26,58.27,58.22,58.24,34118.0,42.2729,42.2801,42.2438,42.2583,34118.0
2019-08-30 13:25:00,58.24,58.26,58.23,58.25,33230.0,42.2583,42.2729,42.2511,42.2656,33230.0
2019-08-30 13:30:00,58.25,58.27,58.24,58.26,35729.0,42.2656,42.2801,42.2583,42.2729,35729.0
2019-08-30 13:35:00,58.26,58.27,58.23,58.23,37033.0,42.2729,42.2801,42.2511,42.2511,37033.0
2019-08-30 13:40:00,58.23,58.25,58.17,58.18,86232.0,42.2511,42.2656,42.2076,42.2148,86232.0
2019-08-30 13:45:00,58.19,58.22,58.18,58.21,25324.0,42.2221,42.2438,42.2148,42.2366,25324.0
2019-08-30 13:50:00,58.21,58.22,58.18,58.19,32241.0,42.2366,42.2438,42.2148,42.2221,32241.0
2019-08-30 13:55:00,58.18,58.19,58.16,58.17,37816.0,42.2148,42.2221,42.2003,42.2076,37816.0
2019-08-30 14:00:00,58.18,58.22,58.18,58.2,59740.0,42.2148,42.2438,42.2148,42.2293,59740.0
2019-08-30 14:05:00,58.2,58.21,58.16,58.18,70734.0,42.2293,42.2366,42.2003,42.2148,70734.0
2019-08-30 14:10:00,58.18,58.2,58.16,58.2,52886.0,42.2148,42.2293,42.2003,42.2293,52886.0
2019-08-30 14:15:00,58.21,58.21,58.19,58.21,26788.0,42.2366,42.2366,42.2221,42.2366,26788.0
2019-08-30 14:20:00,58.21,58.21,58.17,58.17,54960.0,42.2366,42.2366,42.2076,42.2076,54960.0
2019-08-30 14:25:00,58.18,58.2,58.17,58.18,66491.0,42.2148,42.2293,42.2076,42.2148,66491.0
2019-08-30 14:30:00,58.19,58.2,58.16,58.18,57937.0,42.2221,42.2293,42.2003,42.2148,57937.0
2019-08-30 14:35:00,58.18,58.2,58.17,58.17,34362.0,42.2148,42.2293,42.2076,42.2076,34362.0
2019-08-30 14:40:00,58.18,58.22,58.16,58.21,47401.0,42.2148,42.2438,42.2003,42.2366,47401.0
2019-08-30 14:45:00,58.2,58.21,58.17,58.19,44167.0,42.2293,42.2366,42.2076,42.2221,44167.0
2019-08-30 14:50:00,58.19,58.21,58.17,58.19,44942.0,42.2221,42.2366,42.2076,42.2221,44942.0
2019-08-30 14:55:00,58.19,58.2,58.17,58.17,52759.0,42.2221,42.2293,42.2076,42.2076,52759.0
2019-08-30 15:00:00,58.18,58.22,58.15,58.18,59607.0,42.2148,42.2438,42.193,42.2148,59607.0
2019-08-30 15:05:00,58.19,58.2,58.17,58.18,37011.0,42.2221,42.2293,42.2076,42.2148,37011.0
2019-08-30 15:10:00,58.18,58.19,58.13,58.16,65041.0,42.2148,42.2221,42.1785,42.2003,65041.0
2019-08-30 15:15:00,58.16,58.16,58.12,58.14,76663.0,42.2003,42.2003,42.1713,42.1858,76663.0
2019-08-30 15:20:00,58.14,58.15,58.12,58.13,45047.0,42.1858,42.193,42.1713,42.1785,45047.0
2019-08-30 15:25:00,58.14,58.21,58.13,58.19,68147.0,42.1858,42.2366,42.1785,42.2221,68147.0
2019-08-30 15:30:00,58.19,58.23,58.18,58.2,61432.0,42.2221,42.2511,42.2148,42.2293,61432.0
2019-08-30 15:35:00,58.2,58.21,58.17,58.19,146280.0,42.2293,42.2366,42.2076,42.2221,146280.0
2019-08-30 15:40:00,58.19,58.21,58.16,58.17,92939.0,42.2221,42.2366,42.2003,42.2076,92939.0
2019-08-30 15:45:00,58.17,58.18,58.13,58.14,121363.0,42.2076,42.2148,42.1785,42.1858,121363.0
2019-08-30 15:50:00,58.14,58.2,58.13,58.16,309916.0,42.1858,42.2293,42.1785,42.2003,309916.0
2019-08-30 15:55:00,58.16,58.25,58.1,58.1,1063387.0,42.2003,42.2656,42.1568,42.1568,1063387.0
2019-09-03 09:30:00,57.9,58.08,57.78,57.83,317270.0,42.0116,42.1422,41.9246,41.9609,317270.0
2019-09-03 09:35:00,57.84,57.85,57.59,57.63,226452.0,41.9681,41.9754,41.7867,41.8157,226452.0
2019-09-03 09:40:00,57.63,57.79,57.63,57.78,109987.0,41.8157,41.9318,41.8157,41.9246,109987.0
2019-09-03 09:45:00,57.78,57.87,57.73,57.86,77793.0,41.9246,41.9899,41.8883,41.9826,77793.0
2019-09-03 09:50:00,57.86,57.91,57.81,57.85,129701.0,41.9826,42.0189,41.9463,41.9754,129701.0
2019-09-03 09:55:00,57.85,57.91,57.82,57.86,65772.0,41.9754,42.0189,41.9536,41.9826,65772.0
2019-09-03 10:00:00,57.87,58.13,57.8,58.13,206974.0,41.9899,42.1785,41.9391,42.1785,206974.0
2019-09-03 10:05:00,58.13,58.14,57.94,57.99,124860.0,42.1785,42.1858,42.0407,42.0769,124860.0
2019-09-03 10:10:00,57.98,58.0,57.86,57.89,75208.0,42.0697,42.0842,41.9826,42.0044,75208.0
2019-09-03 10:15:00,57.89,58.0,57.87,57.97,44822.0,42.0044,42.0842,41.9899,42.0624,44822.0
2019-09-03 10:20:00,57.97,58.02,57.91,57.93,63768.0,42.0624,42.0987,42.0189,42.0334,63768.0
2019-09-03 10:25:00,57.94,57.99,57.91,57.98,58808.0,42.0407,42.0769,42.0189,42.0697,58808.0
2019-09-03 10:30:00,57.98,58.05,57.97,57.98,48256.0,42.0697,42.1205,42.0624,42.0697,48256.0
2019-09-03 10:35:00,57.99,58.07,57.98,58.05,58606.0,42.0769,42.135,42.0697,42.1205,58606.0
2019-09-03 10:40:00,58.06,58.12,58.04,58.1,102286.0,42.1277,42.1713,42.1132,42.1568,102286.0
2019-09-03 10:45:00,58.1,58.19,58.04,58.05,102213.0,42.1568,42.2221,42.1132,42.1205,102213.0
2019-09-03 10:50:00,58.04,58.1,58.02,58.1,45778.0,42.1132,42.1568,42.0987,42.1568,45778.0
2019-09-03 10:55:00,58.1,58.14,58.09,58.12,63844.0,42.1568,42.1858,42.1495,42.1713,63844.0
2019-09-03 11:00:00,58.11,58.14,58.06,58.07,123240.0,42.164,42.1858,42.1277,42.135,123240.0
2019-09-03 11:05:00,58.07,58.12,58.06,58.09,111522.0,42.135,42.1713,42.1277,42.1495,111522.0
2019-09-03 11:10:00,58.1,58.1,57.97,58.0,98754.0,42.1568,42.1568,42.0624,42.0842,98754.0
2019-09-03 11:15:00,58.0,58.01,57.93,57.99,64870.0,42.0842,42.0915,42.0334,42.0769,64870.0
2019-09-03 11:20:00,57.99,58.01,57.96,57.97,65675.0,42.0769,42.0915,42.0552,42.0624,65675.0
2019-09-03 11:25:00,57.97,58.0,57.91,57.99,98137.0,42.0624,42.0842,42.0189,42.0769,98137.0
2019-09-03 11:30:00,58.0,58.03,57.94,58.0,54948.0,42.0842,42.106,42.0407,42.0842,54948.0
2019-09-03 11:35:00,58.01,58.02,57.95,57.97,62721.0,42.0915,42.0987,42.0479,42.0624,62721.0
2019-09-03 11:40:00,57.98,57.98,57.92,57.93,87152.0,42.0697,42.0697,42.0262,42.0334,87152.0
2019-09-03 11:45:00,57.93,58.02,57.92,58.01,81841.0,42.0334,42.0987,42.0262,42.0915,81841.0
2019-09-03 11:50:00,58.01,58.08,58.0,58.06,53220.0,42.0915,42.1422,42.0842,42.1277,53220.0
2019-09-03 11:55:00,58.06,58.08,58.0,58.01,56036.0,42.1277,42.1422,42.0842,42.0915,56036.0
2019-09-03 12:00:00,58.0,58.03,57.99,58.02,43974.0,42.0842,42.106,42.0769,42.0987,43974.0
2019-09-03 12:05:00,58.01,58.02,57.92,57.94,44934.0,42.0915,42.0987,42.0262,42.0407,44934.0
2019-09-03 12:10:00,57.93,57.95,57.88,57.89,66903.0,42.0334,42.0479,41.9971,42.0044,66903.0
2019-09-03 12:15:00,57.9,57.91,57.88,57.9,104112.0,42.0116,42.0189,41.9971,42.0116,104112.0
2019-09-03 12:20:00,57.89,57.9,57.85,57.86,36670.0,42.0044,42.0116,41.9754,41.9826,36670.0
2019-09-03 12:25:00,57.86,57.87,57.8,57.82,39851.0,41.9826,41.9899,41.9391,41.9536,39851.0
2019-09-03 12:30:00,57.81,57.86,57.8,57.83,56153.0,41.9463,41.9826,41.9391,41.9609,56153.0
2019-09-03 12:35:00,57.84,57.91,57.83,57.9,134767.0,41.9681,42.0189,41.9609,42.0116,134767.0
2019-09-03 12:40:00,57.89,57.91,57.82,57.83,44318.0,42.0044,42.0189,41.9536,41.9609,44318.0
2019-09-03 12:45:00,57.82,57.86,57.81,57.84,20566.0,41.9536,41.9826,41.9463,41.9681,20566.0
2019-09-03 12:50:00,57.83,57.84,57.8,57.82,47742.0,41.9609,41.9681,41.9391,41.9536,47742.0
2019-09-03 12:55:00,57.81,57.82,57.79,57.8,52543.0,41.9463,41.9536,41.9318,41.9391,52543.0
2019-09-03 13:00:00,57.8,57.83,57.78,57.8,52552.0,41.9391,41.9609,41.9246,41.9391,52552.0
2019-09-03 13:05:00,57.8,57.81,57.77,57.8,23362.0,41.9391,41.9463,41.9173,41.9391,23362.0
2019-09-03 13:10:00,57.8,57.85,57.79,57.85,31843.0,41.9391,41.9754,41.9318,41.9754,31843.0
2019-09-03 13:15:00,57.84,57.85,57.82,57.83,42669.0,41.9681,41.9754,41.9536,41.9609,42669.0
2019-09-03 13:20:00,57.83,57.83,57.79,57.82,77212.0,41.9609,41.9609,41.9318,41.9536,77212.0
2019-09-03 13:25:00,57.82,57.85,57.81,57.85,42143.0,41.9536,41.9754,41.9463,41.9754,42143.0
2019-09-03 13:30:00,57.85,57.88,57.81,57.85,149519.0,41.9754,41.9971,41.9463,41.9754,149519.0
2019-09-03 13:35:00,57.84,57.85,57.81,57.85,45498.0,41.9681,41.9754,41.9463,41.9754,45498.0
2019-09-03 13:40:00,57.85,57.86,57.81,57.83,34220.0,41.9754,41.9826,41.9463,41.9609,34220.0
2019-09-03 13:45:00,57.83,57.84,57.78,57.79,56847.0,41.9609,41.9681,41.9246,41.9318,56847.0
2019-09-03 13:50:00,57.8,57.8,57.76,57.78,38578.0,41.9391,41.9391,41.9101,41.9246,38578.0
2019-09-03 13:55:00,57.78,57.8,57.78,57.8,45167.0,41.9246,41.9391,41.9246,41.9391,45167.0
2019-09-03 14:00:00,57.79,57.8,57.76,57.78,55668.0,41.9318,41.9391,41.9101,41.9246,55668.0
2019-09-03 14:05:00,57.78,57.8,57.76,57.8,120011.0,41.9246,41.9391,41.9101,41.9391,120011.0
2019-09-03 14:10:00,57.8,57.92,57.79,57.89,152410.0,41.9391,42.0262,41.9318,42.0044,152410.0
2019-09-03 14:15:00,57.89,57.9,57.85,57.86,44686.0,42.0044,42.0116,41.9754,41.9826,44686.0
2019-09-03 14:20:00,57.87,57.89,57.81,57.82,38948.0,41.9899,42.0044,41.9463,41.9536,38948.0
2019-09-03 14:25:00,57.82,57.84,57.81,57.84,46601.0,41.9536,41.9681,41.9463,41.9681,46601.0
2019-09-03 14:30:00,57.84,57.89,57.82,57.88,62497.0,41.9681,42.0044,41.9536,41.9971,62497.0
2019-09-03 14:35:00,57.88,57.91,57.87,57.88,94362.0,41.9971,42.0189,41.9899,41.9971,94362.0
2019-09-03 14:40:00,57.87,57.88,57.83,57.84,47919.0,41.9899,41.9971,41.9609,41.9681,47919.0
2019-09-03 14:45:00,57.84,57.87,57.83,57.87,35832.0,41.9681,41.9899,41.9609,41.9899,35832.0
2019-09-03 14:50:00,57.87,57.88,57.81,57.86,47264.0,41.9899,41.9971,41.9463,41.9826,47264.0
2019-09-03 14:55:00,57.85,57.86,57.84,57.85,28061.0,41.9754,41.9826,41.9681,41.9754,28061.0
2019-09-03 15:00:00,57.85,57.85,57.81,57.83,55983.0,41.9754,41.9754,41.9463,41.9609,55983.0
2019-09-03 15:05:00,57.82,57.87,57.81,57.87,90433.0,41.9536,41.9899,41.9463,41.9899,90433.0
2019-09-03 15:10:00,57.87,57.91,57.86,57.9,68219.0,41.9899,42.0189,41.9826,42.0116,68219.0
2019-09-03 15:15:00,57.9,57.93,57.88,57.92,98429.0,42.0116,42.0334,41.9971,42.0262,98429.0
2019-09-03 15:20:00,57.93,58.01,57.92,58.0,77608.0,42.0334,42.0915,42.0262,42.0842,77608.0
2019-09-03 15:25:00,58.01,58.01,57.95,57.96,164731.0,42.0915,42.0915,42.0479,42.0552,164731.0
2019-09-03 15:30:00,57.96,57.99,57.92,57.99,87164.0,42.0552,42.0769,42.0262,42.0769,87164.0
2019-09-03 15:35:00,57.98,58.05,57.98,58.02,147201.0,42.0697,42.1205,42.0697,42.0987,147201.0
2019-09-03 15:40:00,58.02,58.04,57.98,57.98,128108.0,42.0987,42.1132,42.0697,42.0697,128108.0
2019-09-03 15:45:00,57.98,58.04,57.97,58.04,107509.0,42.0697,42.1132,42.0624,42.1132,107509.0
2019-09-03 15:50:00,58.04,58.12,58.03,58.11,253389.0,42.1132,42.1713,42.106,42.164,253389.0
2019-09-03 15:55:00,58.1,58.12,58.03,58.06,423497.0,42.1568,42.1713,42.106,42.1277,423497.0
2019-09-04 09:30:00,58.24,58.35,58.2,58.34,275536.0,42.2583,42.3382,42.2293,42.3309,275536.0
2019-09-04 09:35:00,58.35,58.39,58.09,58.21,101800.0,42.3382,42.3672,42.1495,42.2366,101800.0
2019-09-04 09:40:00,58.21,58.3,58.19,58.21,77976.0,42.2366,42.3019,42.2221,42.2366,77976.0
2019-09-04 09:45:00,58.22,58.29,58.18,58.25,70328.0,42.2438,42.2946,42.2148,42.2656,70328.0
2019-09-04 09:50:00,58.26,58.26,58.19,58.21,65433.0,42.2729,42.2729,42.2221,42.2366,65433.0
2019-09-04 09:55:00,58.21,58.3,58.19,58.3,51745.0,42.2366,42.3019,42.2221,42.3019,51745.0
2019-09-04 10:00:00,58.3,58.32,58.21,58.3,70859.0,42.3019,42.3164,42.2366,42.3019,70859.0
2019-09-04 10:05:00,58.29,58.4,58.28,58.34,84079.0,42.2946,42.3744,42.2874,42.3309,84079.0
2019-09-04 10:10:00,58.33,58.37,58.27,58.3,77105.0,42.3236,42.3527,42.2801,42.3019,77105.0
2019-09-04 10:15:00,58.3,58.3,58.24,58.26,53265.0,42.3019,42.3019,42.2583,42.2729,53265.0
2019-09-04 10:20:00,58.25,58.29,58.22,58.24,53851.0,42.2656,42.2946,42.2438,42.2583,53851.0
2019-09-04 10:25:00,58.25,58.27,58.23,58.26,69274.0,42.2656,42.2801,42.2511,42.2729,69274.0
2019-09-04 10:30:00,58.26,58.27,58.24,58.27,55499.0,42.2729,42.2801,42.2583,42.2801,55499.0
2019-09-04 10:35:00,58.26,58.29,58.24,58.24,46042.0,42.2729,42.2946,42.2583,42.2583,46042.0
2019-09-04 10:40:00,58.24,58.27,58.23,58.23,87759.0,42.2583,42.2801,42.2511,42.2511,87759.0
2019-09-04 10:45:00,58.23,58.25,58.19,58.21,34372.0,42.2511,42.2656,42.2221,42.2366,34372.0
2019-09-04 10:50:00,58.21,58.28,58.2,58.23,53031.0,42.2366,42.2874,42.2293,42.2511,53031.0
2019-09-04 10:55:00,58.22,58.25,58.21,58.23,31706.0,42.2438,42.2656,42.2366,42.2511,31706.0
2019-09-04 11:00:00,58.23,58.28,58.22,58.26,45867.0,42.2511,42.2874,42.2438,42.2729,45867.0
2019-09-04 11:05:00,58.25,58.26,58.22,58.24,31315.0,42.2656,42.2729,42.2438,42.2583,31315.0
2019-09-04 11:10:00,58.25,58.25,58.18,58.19,33586.0,42.2656,42.2656,42.2148,42.2221,33586.0
2019-09-04 11:15:00,58.19,58.24,58.17,58.24,32136.0,42.2221,42.2583,42.2076,42.2583,32136.0
2019-09-04 11:20:00,58.24,58.27,58.23,58.27,52905.0,42.2583,42.2801,42.2511,42.2801,52905.0
2019-09-04 11:25:00,58.27,58.39,58.25,58.38,87935.0,42.2801,42.3672,42.2656,42.3599,87935.0
2019-09-04 11:30:00,58.38,58.39,58.35,58.38,52475.0,42.3599,42.3672,42.3382,42.3599,52475.0
2019-09-04 11:35:00,58.38,58.41,58.36,58.38,57989.0,42.3599,42.3817,42.3454,42.3599,57989.0
2019-09-04 11:40:00,58.38,58.42,58.37,58.41,43770.0,42.3599,42.3889,42.3527,42.3817,43770.0
2019-09-04 11:45:00,58.41,58.42,58.39,58.42,34470.0,42.3817,42.3889,42.3672,42.3889,34470.0
2019-09-04 11:50:00,58.41,58.44,58.4,58.43,59433.0,42.3817,42.4035,42.3744,42.3962,59433.0
2019-09-04 11:55:00,58.43,58.52,58.42,58.5,169863.0,42.3962,42.4615,42.3889,42.447,169863.0
2019-09-04 12:00:00,58.51,58.54,58.49,58.54,168688.0,42.4543,42.476,42.4397,42.476,168688.0
2019-09-04 12:05:00,58.54,58.55,58.46,58.48,74205.0,42.476,42.4833,42.418,42.4325,74205.0
2019-09-04 12:10:00,58.47,58.49,58.42,58.43,33203.0,42.4252,42.4397,42.3889,42.3962,33203.0
2019-09-04 12:15:00,58.44,58.45,58.42,58.43,31779.0,42.4035,42.4107,42.3889,42.3962,31779.0
2019-09-04 12:20:00,58.42,58.43,58.34,58.38,43261.0,42.3889,42.3962,42.3309,42.3599,43261.0
2019-09-04 12:25:00,58.38,58.39,58.37,58.38,22068.0,42.3599,42.3672,42.3527,42.3599,22068.0
2019-09-04 12:30:00,58.37,58.41,58.31,58.32,45529.0,42.3527,42.3817,42.3091,42.3164,45529.0
2019-09-04 12:35:00,58.32,58.32,58.26,58.26,46671.0,42.3164,42.3164,42.2729,42.2729,46671.0
2019-09-04 12:40:00,58.27,58.3,58.25,58.28,40695.0,42.2801,42.3019,42.2656,42.2874,40695.0
2019-09-04 12:45:00,58.28,58.31,58.27,58.29,54311.0,42.2874,42.3091,42.2801,42.2946,54311.0
2019-09-04 12:50:00,58.28,58.31,58.24,58.31,72766.0,42.2874,42.3091,42.2583,42.3091,72766.0
2019-09-04 12:55:00,58.31,58.33,58.24,58.27,44685.0,42.3091,42.3236,42.2583,42.2801,44685.0
2019-09-04 13:00:00,58.27,58.32,58.26,58.3,58533.0,42.2801,42.3164,42.2729,42.3019,58533.0
2019-09-04 13:05:00,58.3,58.33,58.27,58.29,44669.0,42.3019,42.3236,42.2801,42.2946,44669.0
2019-09-04 13:10:00,58.29,58.29,58.22,58.23,28943.0,42.2946,42.2946,42.2438,42.2511,28943.0
2019-09-04 13:15:00,58.23,58.26,58.22,58.25,32218.0,42.2511,42.2729,42.2438,42.2656,32218.0
2019-09-04 13:20:00,58.25,58.25,58.23,58.23,32191.0,42.2656,42.2656,42.2511,42.2511,32191.0
2019-09-04 13:25:00,58.23,58.25,58.22,58.23,31609.0,42.2511,42.2656,42.2438,42.2511,31609.0
2019-09-04 13:30:00,58.22,58.25,58.22,58.23,50011.0,42.2438,42.2656,42.2438,42.2511,50011.0
2019-09-04 13:35:00,58.23,58.23,58.14,58.15,95881.0,42.2511,42.2511,42.1858,42.193,95881.0
2019-09-04 13:40:00,58.15,58.18,58.08,58.08,114832.0,42.193,42.2148,42.1422,42.1422,114832.0
2019-09-04 13:45:00,58.09,58.1,58.02,58.09,213654.0,42.1495,42.1568,42.0987,42.1495,213654.0
2019-09-04 13:50:00,58.09,58.1,58.02,58.02,67236.0,42.1495,42.1568,42.0987,42.0987,67236.0
2019-09-04 13:55:00,58.02,58.03,57.98,58.0,61277.0,42.0987,42.106,42.0697,42.0842,61277.0
2019-09-04 14:00:00,58.0,58.07,57.99,57.99,106247.0,42.0842,42.135,42.0769,42.0769,106247.0
2019-09-04 14:05:00,58.0,58.0,57.96,57.98,46170.0,42.0842,42.0842,42.0552,42.0697,46170.0
2019-09-04 14:10:00,57.99,58.0,57.98,58.0,38649.0,42.0769,42.0842,42.0697,42.0842,38649.0
2019-09-04 14:15:00,58.0,58.0,57.98,57.98,46665.0,42.0842,42.0842,42.0697,42.0697,46665.0
2019-09-04 14:20:00,57.99,58.08,57.99,58.08,43674.0,42.0769,42.1422,42.0769,42.1422,43674.0
2019-09-04 14:25:00,58.08,58.08,58.03,58.03,70614.0,42.1422,42.1422,42.106,42.106,70614.0
2019-09-04 14:30:00,58.03,58.12,58.02,58.1,71847.0,42.106,42.1713,42.0987,42.1568,71847.0
2019-09-04 14:35:00,58.11,58.13,58.09,58.11,60704.0,42.164,42.1785,42.1495,42.164,60704.0
2019-09-04 14:40:00,58.12,58.16,58.11,58.16,52157.0,42.1713,42.2003,42.164,42.2003,52157.0
2019-09-04 14:45:00,58.16,58.23,58.15,58.2,62890.0,42.2003,42.2511,42.193,42.2293,62890.0
2019-09-04 14:50:00,58.2,58.24,58.18,58.23,58395.0,42.2293,42.2583,42.2148,42.2511,58395.0
2019-09-04 14:55:00,58.22,58.23,58.2,58.23,50790.0,42.2438,42.2511,42.2293,42.2511,50790.0
2019-09-04 15:00:00,58.23,58.28,58.22,58.27,52460.0,42.2511,42.2874,42.2438,42.2801,52460.0
2019-09-04 15:05:00,58.28,58.29,58.23,58.23,79612.0,42.2874,42.2946,42.2511,42.2511,79612.0
2019-09-04 15:10:00,58.23,58.3,58.23,58.29,78941.0,42.2511,42.3019,42.2511,42.2946,78941.0
2019-09-04 15:15:00,58.29,58.29,58.22,58.22,44199.0,42.2946,42.2946,42.2438,42.2438,44199.0
2019-09-04 15:20:00,58.22,58.24,58.2,58.22,193885.0,42.2438,42.2583,42.2293,42.2438,193885.0
2019-09-04 15:25:00,58.23,58.24,58.18,58.19,126679.0,42.2511,42.2583,42.2148,42.2221,126679.0
2019-09-04 15:30:00,58.2,58.23,58.14,58.22,95303.0,42.2293,42.2511,42.1858,42.2438,95303.0
2019-09-04 15:35:00,58.22,58.22,58.2,58.22,60127.0,42.2438,42.2438,42.2293,42.2438,60127.0
2019-09-04 15:40:00,58.21,58.23,58.19,58.2,96614.0,42.2366,42.2511,42.2221,42.2293,96614.0
2019-09-04 15:45:00,58.21,58.25,58.19,58.25,103792.0,42.2366,42.2656,42.2221,42.2656,103792.0
2019-09-04 15:50:00,58.25,58.28,58.21,58.24,224882.0,42.2656,42.2874,42.2366,42.2583,224882.0
2019-09-04 15:55:00,58.24,58.26,58.16,58.18,478606.0,42.2583,42.2729,42.2003,42.2148,478606.0
2019-09-05 09:30:00,58.58,58.59,58.31,58.43,312291.0,42.505,42.5123,42.3091,42.3962,312291.0
2019-09-05 09:35:00,58.43,58.43,58.27,58.27,120472.0,42.3962,42.3962,42.2801,42.2801,120472.0
2019-09-05 09:40:00,58.27,58.35,58.18,58.31,82863.0,42.2801,42.3382,42.2148,42.3091,82863.0
2019-09-05 09:45:00,58.3,58.42,58.3,58.37,97658.0,42.3019,42.3889,42.3019,42.3527,97658.0
2019-09-05 09:50:00,58.38,58.41,58.35,58.39,56953.0,42.3599,42.3817,42.3382,42.3672,56953.0
2019-09-05 09:55:00,58.38,58.47,58.37,58.38,102767.0,42.3599,42.4252,42.3527,42.3599,102767.0
2019-09-05 10:00:00,58.39,58.45,58.28,58.3,130864.0,42.3672,42.4107,42.2874,42.3019,130864.0
2019-09-05 10:05:00,58.31,58.32,58.18,58.26,116328.0,42.3091,42.3164,42.2148,42.2729,116328.0
2019-09-05 10:10:00,58.25,58.31,58.23,58.28,82717.0,42.2656,42.3091,42.2511,42.2874,82717.0
2019-09-05 10:15:00,58.29,58.38,58.28,58.38,68247.0,42.2946,42.3599,42.2874,42.3599,68247.0
2019-09-05 10:20:00,58.37,58.38,58.24,58.24,97106.0,42.3527,42.3599,42.2583,42.2583,97106.0
2019-09-05 10:25:00,58.24,58.32,58.2,58.24,118446.0,42.2583,42.3164,42.2293,42.2583,118446.0
2019-09-05 10:30:00,58.24,58.27,58.2,58.22,70863.0,42.2583,42.2801,42.2293,42.2438,70863.0
2019-09-05 10:35:00,58.22,58.27,58.2,58.24,85314.0,42.2438,42.2801,42.2293,42.2583,85314.0
2019-09-05 10:40:00,58.25,58.36,58.24,58.34,60279.0,42.2656,42.3454,42.2583,42.3309,60279.0
2019-09-05 10:45:00,58.33,58.39,58.3,58.32,72195.0,42.3236,42.3672,42.3019,42.3164,72195.0
2019-09-05 10:50:00,58.32,58.35,58.31,58.34,55795.0,42.3164,42.3382,42.3091,42.3309,55795.0
2019-09-05 10:55:00,58.34,58.35,58.28,58.3,45844.0,42.3309,42.3382,42.2874,42.3019,45844.0
2019-09-05 11:00:00,58.3,58.33,58.25,58.3,69999.0,42.3019,42.3236,42.2656,42.3019,69999.0
2019-09-05 11:05:00,58.29,58.38,58.29,58.35,68431.0,42.2946,42.3599,42.2946,42.3382,68431.0
2019-09-05 11:10:00,58.36,58.37,58.34,58.36,83675.0,42.3454,42.3527,42.3309,42.3454,83675.0
2019-09-05 11:15:00,58.35,58.36,58.3,58.31,40431.0,42.3382,42.3454,42.3019,42.3091,40431.0
2019-09-05 11:20:00,58.31,58.35,58.3,58.34,52877.0,42.3091,42.3382,42.3019,42.3309,52877.0
2019-09-05 11:25:00,58.35,58.37,58.29,58.35,76470.0,42.3382,42.3527,42.2946,42.3382,76470.0
2019-09-05 11:30:00,58.35,58.4,58.31,58.38,59408.0,42.3382,42.3744,42.3091,42.3599,59408.0
2019-09-05 11:35:00,58.38,58.47,58.37,58.44,128208.0,42.3599,42.4252,42.3527,42.4035,128208.0
2019-09-05 11:40:00,58.45,58.48,58.42,58.42,67608.0,42.4107,42.4325,42.3889,42.3889,67608.0
2019-09-05 11:45:00,58.42,58.45,58.39,58.45,62371.0,42.3889,42.4107,42.3672,42.4107,62371.0
2019-09-05 11:50:00,58.46,58.46,58.4,58.41,36404.0,42.418,42.418,42.3744,42.3817,36404.0
2019-09-05 11:55:00,58.42,58.42,58.38,58.4,54325.0,42.3889,42.3889,42.3599,42.3744,54325.0
2019-09-05 12:00:00,58.39,58.42,58.38,58.4,36203.0,42.3672,42.3889,42.3599,42.3744,36203.0
2019-09-05 12:05:00,58.4,58.42,58.33,58.35,87912.0,42.3744,42.3889,42.3236,42.3382,87912.0
2019-09-05 12:10:00,58.35,58.4,58.33,58.38,88714.0,42.3382,42.3744,42.3236,42.3599,88714.0
2019-09-05 12:15:00,58.38,58.41,58.37,58.41,56158.0,42.3599,42.3817,42.3527,42.3817,56158.0
2019-09-05 12:20:00,58.41,58.41,58.34,58.37,47748.0,42.3817,42.3817,42.3309,42.3527,47748.0
2019-09-05 12:25:00,58.37,58.38,58.36,58.38,31645.0,42.3527,42.3599,42.3454,42.3599,31645.0
2019-09-05 12:30:00,58.38,58.39,58.35,58.39,45992.0,42.3599,42.3672,42.3382,42.3672,45992.0
2019-09-05 12:35:00,58.38,58.44,58.37,58.41,47907.0,42.3599,42.4035,42.3527,42.3817,47907.0
2019-09-05 12:40:00,58.42,58.47,58.4,58.47,91883.0,42.3889,42.4252,42.3744,42.4252,91883.0
2019-09-05 12:45:00,58.46,58.47,58.45,58.46,40283.0,42.418,42.4252,42.4107,42.418,40283.0
2019-09-05 12:50:00,58.46,58.54,58.45,58.54,100442.0,42.418,42.476,42.4107,42.476,100442.0
2019-09-05 12:55:00,58.54,58.58,58.53,58.57,59769.0,42.476,42.505,42.4688,42.4978,59769.0
2019-09-05 13:00:00,58.57,58.61,58.55,58.57,62622.0,42.4978,42.5268,42.4833,42.4978,62622.0
2019-09-05 13:05:00,58.57,58.58,58.53,58.57,75088.0,42.4978,42.505,42.4688,42.4978,75088.0
2019-09-05 13:10:00,58.58,58.59,58.57,58.59,45822.0,42.505,42.5123,42.4978,42.5123,45822.0
2019-09-05 13:15:00,58.59,58.59,58.53,58.57,63668.0,42.5123,42.5123,42.4688,42.4978,63668.0
2019-09-05 13:20:00,58.58,58.6,58.56,58.57,44738.0,42.505,42.5196,42.4905,42.4978,44738.0
2019-09-05 13:25:00,58.57,58.6,58.56,58.57,67348.0,42.4978,42.5196,42.4905,42.4978,67348.0
2019-09-05 13:30:00,58.57,58.59,58.56,58.57,45840.0,42.4978,42.5123,42.4905,42.4978,45840.0
2019-09-05 13:35:00,58.58,58.6,58.56,58.6,49824.0,42.505,42.5196,42.4905,42.5196,49824.0
2019-09-05 13:40:00,58.6,58.6,58.57,58.58,35863.0,42.5196,42.5196,42.4978,42.505,35863.0
2019-09-05 13:45:00,58.58,58.59,58.53,58.55,50611.0,42.505,42.5123,42.4688,42.4833,50611.0
2019-09-05 13:50:00,58.56,58.57,58.54,58.56,32245.0,42.4905,42.4978,42.476,42.4905,32245.0
2019-09-05 13:55:00,58.57,58.59,58.56,58.58,44809.0,42.4978,42.5123,42.4905,42.505,44809.0
2019-09-05 14:00:00,58.58,58.59,58.5,58.58,79220.0,42.505,42.5123,42.447,42.505,79220.0
2019-09-05 14:05:00,58.58,58.58,58.56,58.56,40942.0,42.505,42.505,42.4905,42.4905,40942.0
2019-09-05 14:10:00,58.56,58.59,58.52,58.55,81795.0,42.4905,42.5123,42.4615,42.4833,81795.0
2019-09-05 14:15:00,58.55,58.57,58.53,58.57,56361.0,42.4833,42.4978,42.4688,42.4978,56361.0
2019-09-05 14:20:00,58.57,58.57,58.45,58.46,47101.0,42.4978,42.4978,42.4107,42.418,47101.0
2019-09-05 14:25:00,58.46,58.48,58.43,58.46,47459.0,42.418,42.4325,42.3962,42.418,47459.0
2019-09-05 14:30:00,58.46,58.53,58.43,58.52,63603.0,42.418,42.4688,42.3962,42.4615,63603.0
2019-09-05 14:35:00,58.53,58.56,58.51,58.56,64828.0,42.4688,42.4905,42.4543,42.4905,64828.0
2019-09-05 14:40:00,58.56,58.6,58.55,58.59,76123.0,42.4905,42.5196,42.4833,42.5123,76123.0
2019-09-05 14:45:00,58.6,58.6,58.57,58.59,54985.0,42.5196,42.5196,42.4978,42.5123,54985.0
2019-09-05 14:50:00,58.59,58.6,58.57,58.57,51859.0,42.5123,42.5196,42.4978,42.4978,51859.0
2019-09-05 14:55:00,58.57,58.6,58.55,58.59,38024.0,42.4978,42.5196,42.4833,42.5123,38024.0
2019-09-05 15:00:00,58.58,58.62,58.56,58.58,80873.0,42.505,42.5341,42.4905,42.505,80873.0
2019-09-05 15:05:00,58.58,58.58,58.54,58.55,38587.0,42.505,42.505,42.476,42.4833,38587.0
2019-09-05 15:10:00,58.55,58.58,58.55,58.57,44627.0,42.4833,42.505,42.4833,42.4978,44627.0
2019-09-05 15:15:00,58.57,58.6,58.56,58.59,69743.0,42.4978,42.5196,42.4905,42.5123,69743.0
2019-09-05 15:20:00,58.59,58.59,58.55,58.58,73917.0,42.5123,42.5123,42.4833,42.505,73917.0
2019-09-05 15:25:00,58.59,58.61,58.57,58.58,65983.0,42.5123,42.5268,42.4978,42.505,65983.0
2019-09-05 15:30:00,58.58,58.63,58.57,58.61,116448.0,42.505,42.5413,42.4978,42.5268,116448.0
2019-09-05 15:35:00,58.61,58.62,58.58,58.61,67191.0,42.5268,42.5341,42.505,42.5268,67191.0
2019-09-05 15:40:00,58.62,58.62,58.59,58.61,72034.0,42.5341,42.5341,42.5123,42.5268,72034.0
2019-09-05 15:45:00,58.61,58.61,58.53,58.54,86166.0,42.5268,42.5268,42.4688,42.476,86166.0
2019-09-05 15:50:00,58.54,58.58,58.5,58.58,373880.0,42.476,42.505,42.447,42.505,373880.0
2019-09-05 15:55:00,58.57,58.62,58.54,58.58,512622.0,42.4978,42.5341,42.476,42.505,512622.0
2019-09-06 09:30:00,58.69,58.74,58.47,58.72,297289.0,42.5849,42.6211,42.4252,42.6066,297289.0
2019-09-06 09:35:00,58.72,58.78,58.6,58.73,144948.0,42.6066,42.6502,42.5196,42.6139,144948.0
2019-09-06 09:40:00,58.75,58.84,58.7,58.83,98771.0,42.6284,42.6937,42.5921,42.6864,98771.0
2019-09-06 09:45:00,58.83,58.89,58.83,58.89,163712.0,42.6864,42.73,42.6864,42.73,163712.0
2019-09-06 09:50:00,58.88,58.89,58.8,58.83,120433.0,42.7227,42.73,42.6647,42.6864,120433.0
2019-09-06 09:55:00,58.83,58.86,58.73,58.76,91514.0,42.6864,42.7082,42.6139,42.6356,91514.0
2019-09-06 10:00:00,58.75,58.81,58.75,58.8,112809.0,42.6284,42.6719,42.6284,42.6647,112809.0
2019-09-06 10:05:00,58.8,58.85,58.76,58.78,110070.0,42.6647,42.701,42.6356,42.6502,110070.0
2019-09-06 10:10:00,58.79,58.94,58.79,58.94,80309.0,42.6574,42.7663,42.6574,42.7663,80309.0
2019-09-06 10:15:00,58.93,58.98,58.92,58.94,96980.0,42.759,42.7953,42.7517,42.7663,96980.0
2019-09-06 10:20:00,58.94,58.98,58.93,58.96,63204.0,42.7663,42.7953,42.759,42.7808,63204.0
2019-09-06 10:25:00,58.96,58.97,58.92,58.94,54501.0,42.7808,42.788,42.7517,42.7663,54501.0
2019-09-06 10:30:00,58.95,58.98,58.91,58.98,59983.0,42.7735,42.7953,42.7445,42.7953,59983.0
2019-09-06 10:35:00,58.99,59.03,58.95,58.96,170096.0,42.8025,42.8316,42.7735,42.7808,170096.0
2019-09-06 10:40:00,58.97,58.99,58.9,58.94,64179.0,42.788,42.8025,42.7372,42.7663,64179.0
2019-09-06 10:45:00,58.93,58.94,58.89,58.9,58268.0,42.759,42.7663,42.73,42.7372,58268.0
2019-09-06 10:50:00,58.89,58.89,58.84,58.87,41387.0,42.73,42.73,42.6937,42.7155,41387.0
2019-09-06 10:55:00,58.86,58.92,58.85,58.91,52527.0,42.7082,42.7517,42.701,42.7445,52527.0
2019-09-06 11:00:00,58.92,58.94,58.88,58.91,41736.0,42.7517,42.7663,42.7227,42.7445,41736.0
2019-09-06 11:05:00,58.91,58.92,58.87,58.87,32255.0,42.7445,42.7517,42.7155,42.7155,32255.0
2019-09-06 11:10:00,58.88,58.89,58.83,58.83,65958.0,42.7227,42.73,42.6864,42.6864,65958.0
2019-09-06 11:15:00,58.84,58.87,58.82,58.85,42369.0,42.6937,42.7155,42.6792,42.701,42369.0
2019-09-06 11:20:00,58.86,58.88,58.82,58.87,53712.0,42.7082,42.7227,42.6792,42.7155,53712.0
2019-09-06 11:25:00,58.88,58.9,58.86,58.88,36502.0,42.7227,42.7372,42.7082,42.7227,36502.0
2019-09-06 11:30:00,58.89,58.9,58.85,58.88,79522.0,42.73,42.7372,42.701,42.7227,79522.0
2019-09-06 11:35:00,58.89,58.89,58.84,58.84,47930.0,42.73,42.73,42.6937,42.6937,47930.0
2019-09-06 11:40:00,58.84,58.86,58.82,58.86,99258.0,42.6937,42.7082,42.6792,42.7082,99258.0
2019-09-06 11:45:00,58.85,58.86,58.79,58.8,59788.0,42.701,42.7082,42.6574,42.6647,59788.0
2019-09-06 11:50:00,58.8,58.83,58.79,58.81,46993.0,42.6647,42.6864,42.6574,42.6719,46993.0
2019-09-06 11:55:00,58.81,58.83,58.77,58.8,94870.0,42.6719,42.6864,42.6429,42.6647,94870.0
2019-09-06 12:00:00,58.79,58.86,58.79,58.81,48228.0,42.6574,42.7082,42.6574,42.6719,48228.0
2019-09-06 12:05:00,58.82,58.83,58.8,58.82,33043.0,42.6792,42.6864,42.6647,42.6792,33043.0
2019-09-06 12:10:00,58.81,58.83,58.81,58.82,39419.0,42.6719,42.6864,42.6719,42.6792,39419.0
2019-09-06 12:15:00,58.82,58.83,58.8,58.81,42708.0,42.6792,42.6864,42.6647,42.6719,42708.0
2019-09-06 12:20:00,58.81,58.84,58.79,58.83,56754.0,42.6719,42.6937,42.6574,42.6864,56754.0
2019-09-06 12:25:00,58.83,58.83,58.79,58.8,43126.0,42.6864,42.6864,42.6574,42.6647,43126.0
2019-09-06 12:30:00,58.8,58.81,58.76,58.77,50341.0,42.6647,42.6719,42.6356,42.6429,50341.0
2019-09-06 12:35:00,58.76,58.82,58.76,58.8,44632.0,42.6356,42.6792,42.6356,42.6647,44632.0
2019-09-06 12:40:00,58.8,58.81,58.75,58.75,33946.0,42.6647,42.6719,42.6284,42.6284,33946.0
2019-09-06 12:45:00,58.75,58.76,58.7,58.74,77378.0,42.6284,42.6356,42.5921,42.6211,77378.0
2019-09-06 12:50:00,58.74,58.78,58.72,58.77,73398.0,42.6211,42.6502,42.6066,42.6429,73398.0
2019-09-06 12:55:00,58.77,58.85,58.77,58.83,243825.0,42.6429,42.701,42.6429,42.6864,243825.0
2019-09-06 13:00:00,58.84,58.88,58.83,58.88,66530.0,42.6937,42.7227,42.6864,42.7227,66530.0
2019-09-06 13:05:00,58.87,58.88,58.85,58.86,60446.0,42.7155,42.7227,42.701,42.7082,60446.0
2019-09-06 13:10:00,58.86,58.88,58.85,58.87,31053.0,42.7082,42.7227,42.701,42.7155,31053.0
2019-09-06 13:15:00,58.87,58.91,58.86,58.91,84684.0,42.7155,42.7445,42.7082,42.7445,84684.0
2019-09-06 13:20:00,58.91,58.92,58.89,58.91,69442.0,42.7445,42.7517,42.73,42.7445,69442.0
2019-09-06 13:25:00,58.91,58.92,58.9,58.92,58127.0,42.7445,42.7517,42.7372,42.7517,58127.0
2019-09-06 13:30:00,58.92,58.92,58.91,58.92,33694.0,42.7517,42.7517,42.7445,42.7517,33694.0
2019-09-06 13:35:00,58.91,58.92,58.89,58.91,66757.0,42.7445,42.7517,42.73,42.7445,66757.0
2019-09-06 13:40:00,58.92,58.95,58.89,58.95,118682.0,42.7517,42.7735,42.73,42.7735,118682.0
2019-09-06 13:45:00,58.94,58.95,58.91,58.92,41674.0,42.7663,42.7735,42.7445,42.7517,41674.0
2019-09-06 13:50:00,58.92,58.94,58.91,58.94,59649.0,42.7517,42.7663,42.7445,42.7663,59649.0
2019-09-06 13:55:00,58.94,58.96,58.93,58.95,56891.0,42.7663,42.7808,42.759,42.7735,56891.0
2019-09-06 14:00:00,58.95,58.95,58.9,58.92,55800.0,42.7735,42.7735,42.7372,42.7517,55800.0
2019-09-06 14:05:00,58.91,58.95,58.9,58.93,66657.0,42.7445,42.7735,42.7372,42.759,66657.0
2019-09-06 14:10:00,58.93,58.94,58.9,58.94,68481.0,42.759,42.7663,42.7372,42.7663,68481.0
2019-09-06 14:15:00,58.94,58.94,58.91,58.93,50099.0,42.7663,42.7663,42.7445,42.759,50099.0
2019-09-06 14:20:00,58.93,58.94,58.91,58.94,40679.0,42.759,42.7663,42.7445,42.7663,40679.0
2019-09-06 14:25:00,58.94,58.96,58.93,58.96,94446.0,42.7663,42.7808,42.759,42.7808,94446.0
2019-09-06 14:30:00,58.96,58.99,58.95,58.98,65394.0,42.7808,42.8025,42.7735,42.7953,65394.0
2019-09-06 14:35:00,58.98,59.02,58.97,59.02,109225.0,42.7953,42.8243,42.788,42.8243,109225.0
2019-09-06 14:40:00,59.02,59.02,59.0,59.02,47456.0,42.8243,42.8243,42.8098,42.8243,47456.0
2019-09-06 14:45:00,59.02,59.04,59.01,59.03,65173.0,42.8243,42.8388,42.817,42.8316,65173.0
2019-09-06 14:50:00,59.03,59.04,59.01,59.04,63208.0,42.8316,42.8388,42.817,42.8388,63208.0
2019-09-06 14:55:00,59.03,59.1,59.03,59.1,87748.0,42.8316,42.8823,42.8316,42.8823,87748.0
2019-09-06 15:00:00,59.1,59.1,59.05,59.05,67145.0,42.8823,42.8823,42.8461,42.8461,67145.0
2019-09-06 15:05:00,59.05,59.05,59.02,59.02,53974.0,42.8461,42.8461,42.8243,42.8243,53974.0
2019-09-06 15:10:00,59.03,59.05,59.02,59.05,49612.0,42.8316,42.8461,42.8243,42.8461,49612.0
2019-09-06 15:15:00,59.05,59.05,59.02,59.04,50300.0,42.8461,42.8461,42.8243,42.8388,50300.0
2019-09-06 15:20:00,59.05,59.05,59.01,59.03,87167.0,42.8461,42.8461,42.817,42.8316,87167.0
2019-09-06 15:25:00,59.03,59.04,59.01,59.02,72421.0,42.8316,42.8388,42.817,42.8243,72421.0
2019-09-06 15:30:00,59.03,59.06,59.02,59.06,98778.0,42.8316,42.8533,42.8243,42.8533,98778.0
2019-09-06 15:35:00,59.05,59.06,59.03,59.04,95938.0,42.8461,42.8533,42.8316,42.8388,95938.0
2019-09-06 15:40:00,59.04,59.05,59.02,59.05,109722.0,42.8388,42.8461,42.8243,42.8461,109722.0
2019-09-06 15:45:00,59.05,59.05,59.03,59.05,129916.0,42.8461,42.8461,42.8316,42.8461,129916.0
2019-09-06 15:50:00,59.04,59.05,58.99,59.03,219761.0,42.8388,42.8461,42.8025,42.8316,219761.0
2019-09-06 15:55:00,59.03,59.09,58.99,59.08,601027.0,42.8316,42.8751,42.8025,42.8678,601027.0
2019-09-09 09:30:00,59.49,59.51,59.26,59.35,690263.0,43.1653,43.1798,42.9984,43.0637,690263.0
2019-09-09 09:35:00,59.33,59.49,59.3,59.46,239492.0,43.0492,43.1653,43.0275,43.1436,239492.0
2019-09-09 09:40:00,59.46,59.5,59.39,59.45,236174.0,43.1436,43.1726,43.0928,43.1363,236174.0
2019-09-09 09:45:00,59.45,59.48,59.39,59.45,197992.0,43.1363,43.1581,43.0928,43.1363,197992.0
2019-09-09 09:50:00,59.45,59.52,59.44,59.47,190766.0,43.1363,43.1871,43.129,43.1508,190766.0
2019-09-09 09:55:00,59.48,59.48,59.37,59.39,146163.0,43.1581,43.1581,43.0783,43.0928,146163.0
2019-09-09 10:00:00,59.4,59.4,59.21,59.28,318228.0,43.1,43.1,42.9622,43.013,318228.0
2019-09-09 10:05:00,59.27,59.35,59.24,59.33,134431.0,43.0057,43.0637,42.9839,43.0492,134431.0
2019-09-09 10:10:00,59.32,59.34,59.14,59.16,156223.0,43.042,43.0565,42.9114,42.9259,156223.0
2019-09-09 10:15:00,59.17,59.18,59.06,59.1,211746.0,42.9331,42.9404,42.8533,42.8823,211746.0
2019-09-09 10:20:00,59.1,59.19,59.07,59.07,107779.0,42.8823,42.9477,42.8606,42.8606,107779.0
2019-09-09 10:25:00,59.07,59.17,59.02,59.15,141419.0,42.8606,42.9331,42.8243,42.9186,141419.0
2019-09-09 10:30:00,59.15,59.15,59.06,59.07,89965.0,42.9186,42.9186,42.8533,42.8606,89965.0
2019-09-09 10:35:00,59.07,59.11,59.01,59.04,120794.0,42.8606,42.8896,42.817,42.8388,120794.0
2019-09-09 10:40:00,59.03,59.1,59.0,59.07,120520.0,42.8316,42.8823,42.8098,42.8606,120520.0
2019-09-09 10:45:00,59.06,59.06,58.87,58.89,152523.0,42.8533,42.8533,42.7155,42.73,152523.0
2019-09-09 10:50:00,58.89,58.91,58.85,58.87,90898.0,42.73,42.7445,42.701,42.7155,90898.0
2019-09-09 10:55:00,58.87,58.91,58.84,58.9,94924.0,42.7155,42.7445,42.6937,42.7372,94924.0
2019-09-09 11:00:00,58.9,58.93,58.85,58.87,81607.0,42.7372,42.759,42.701,42.7155,81607.0
2019-09-09 11:05:00,58.87,58.91,58.84,58.91,94373.0,42.7155,42.7445,42.6937,42.7445,94373.0
2019-09-09 11:10:00,58.91,58.99,58.89,58.92,97729.0,42.7445,42.8025,42.73,42.7517,97729.0
2019-09-09 11:15:00,58.91,58.97,58.89,58.96,61023.0,42.7445,42.788,42.73,42.7808,61023.0
2019-09-09 11:20:00,58.97,59.05,58.92,58.93,131416.0,42.788,42.8461,42.7517,42.759,131416.0
2019-09-09 11:25:00,58.93,58.94,58.86,58.88,98796.0,42.759,42.7663,42.7082,42.7227,98796.0
2019-09-09 11:30:00,58.87,58.93,58.87,58.92,76037.0,42.7155,42.759,42.7155,42.7517,76037.0
2019-09-09 11:35:00,58.91,58.92,58.89,58.9,77277.0,42.7445,42.7517,42.73,42.7372,77277.0
2019-09-09 11:40:00,58.9,58.99,58.89,58.98,126091.0,42.7372,42.8025,42.73,42.7953,126091.0
2019-09-09 11:45:00,58.98,59.01,58.92,58.98,194346.0,42.7953,42.817,42.7517,42.7953,194346.0
2019-09-09 11:50:00,58.97,59.04,58.97,59.04,136916.0,42.788,42.8388,42.788,42.8388,136916.0
2019-09-09 11:55:00,59.03,59.04,58.98,59.02,72371.0,42.8316,42.8388,42.7953,42.8243,72371.0
2019-09-09 12:00:00,59.02,59.03,58.98,58.98,93676.0,42.8243,42.8316,42.7953,42.7953,93676.0
2019-09-09 12:05:00,58.98,59.01,58.96,58.98,135060.0,42.7953,42.817,42.7808,42.7953,135060.0
2019-09-09 12:10:00,58.99,59.07,58.97,59.05,123193.0,42.8025,42.8606,42.788,42.8461,123193.0
2019-09-09 12:15:00,59.05,59.13,59.02,59.06,77560.0,42.8461,42.9041,42.8243,42.8533,77560.0
2019-09-09 12:20:00,59.06,59.09,59.0,59.01,53525.0,42.8533,42.8751,42.8098,42.817,53525.0
2019-09-09 12:25:00,59.0,59.08,59.0,59.07,60277.0,42.8098,42.8678,42.8098,42.8606,60277.0
2019-09-09 12:30:00,59.06,59.09,59.03,59.06,64397.0,42.8533,42.8751,42.8316,42.8533,64397.0
2019-09-09 12:35:00,59.06,59.14,59.03,59.1,103284.0,42.8533,42.9114,42.8316,42.8823,103284.0
2019-09-09 12:40:00,59.1,59.1,59.02,59.05,53167.0,42.8823,42.8823,42.8243,42.8461,53167.0
2019-09-09 12:45:00,59.04,59.08,58.99,59.01,49602.0,42.8388,42.8678,42.8025,42.817,49602.0
2019-09-09 12:50:00,59.0,59.09,58.98,59.08,65321.0,42.8098,42.8751,42.7953,42.8678,65321.0
2019-09-09 12:55:00,59.08,59.15,59.08,59.15,50954.0,42.8678,42.9186,42.8678,42.9186,50954.0
2019-09-09 13:00:00,59.15,59.17,59.13,59.14,63927.0,42.9186,42.9331,42.9041,42.9114,63927.0
2019-09-09 13:05:00,59.14,59.19,59.12,59.16,52138.0,42.9114,42.9477,42.8969,42.9259,52138.0
2019-09-09 13:10:00,59.16,59.19,59.09,59.1,40250.0,42.9259,42.9477,42.8751,42.8823,40250.0
2019-09-09 13:15:00,59.09,59.1,59.02,59.03,37603.0,42.8751,42.8823,42.8243,42.8316,37603.0
2019-09-09 13:20:00,59.03,59.04,59.0,59.04,39332.0,42.8316,42.8388,42.8098,42.8388,39332.0
2019-09-09 13:25:00,59.04,59.08,59.03,59.07,76143.0,42.8388,42.8678,42.8316,42.8606,76143.0
2019-09-09 13:30:00,59.07,59.1,59.04,59.05,73558.0,42.8606,42.8823,42.8388,42.8461,73558.0
2019-09-09 13:35:00,59.06,59.1,59.05,59.09,60740.0,42.8533,42.8823,42.8461,42.8751,60740.0
2019-09-09 13:40:00,59.08,59.09,59.02,59.04,28411.0,42.8678,42.8751,42.8243,42.8388,28411.0
2019-09-09 13:45:00,59.05,59.06,59.02,59.05,44826.0,42.8461,42.8533,42.8243,42.8461,44826.0
2019-09-09 13:50:00,59.05,59.06,59.01,59.01,28055.0,42.8461,42.8533,42.817,42.817,28055.0
2019-09-09 13:55:00,59.02,59.02,58.99,59.01,54720.0,42.8243,42.8243,42.8025,42.817,54720.0
2019-09-09 14:00:00,59.0,59.04,59.0,59.03,66886.0,42.8098,42.8388,42.8098,42.8316,66886.0
2019-09-09 14:05:00,59.03,59.04,59.01,59.02,44206.0,42.8316,42.8388,42.817,42.8243,44206.0
2019-09-09 14:10:00,59.01,59.04,59.0,59.04,52637.0,42.817,42.8388,42.8098,42.8388,52637.0
2019-09-09 14:15:00,59.04,59.08,59.02,59.05,67208.0,42.8388,42.8678,42.8243,42.8461,67208.0
2019-09-09 14:20:00,59.05,59.07,59.02,59.06,74177.0,42.8461,42.8606,42.8243,42.8533,74177.0
2019-09-09 14:25:00,59.05,59.07,59.05,59.07,46802.0,42.8461,42.8606,42.8461,42.8606,46802.0
2019-09-09 14:30:00,59.07,59.11,59.05,59.06,72561.0,42.8606,42.8896,42.8461,42.8533,72561.0
2019-09-09 14:35:00,59.06,59.07,58.98,58.99,50776.0,42.8533,42.8606,42.7953,42.8025,50776.0
2019-09-09 14:40:00,58.98,58.99,58.94,58.95,82484.0,42.7953,42.8025,42.7663,42.7735,82484.0
2019-09-09 14:45:00,58.95,58.96,58.92,58.94,62295.0,42.7735,42.7808,42.7517,42.7663,62295.0
2019-09-09 14:50:00,58.93,58.94,58.84,58.84,75598.0,42.759,42.7663,42.6937,42.6937,75598.0
2019-09-09 14:55:00,58.85,58.91,58.82,58.85,80397.0,42.701,42.7445,42.6792,42.701,80397.0
2019-09-09 15:00:00,58.84,58.84,58.78,58.8,70015.0,42.6937,42.6937,42.6502,42.6647,70015.0
2019-09-09 15:05:00,58.8,58.8,58.75,58.76,69813.0,42.6647,42.6647,42.6284,42.6356,69813.0
2019-09-09 15:10:00,58.75,58.76,58.7,58.7,107295.0,42.6284,42.6356,42.5921,42.5921,107295.0
2019-09-09 15:15:00,58.71,58.76,58.69,58.75,68629.0,42.5994,42.6356,42.5849,42.6284,68629.0
2019-09-09 15:20:00,58.75,58.75,58.71,58.73,131261.0,42.6284,42.6284,42.5994,42.6139,131261.0
2019-09-09 15:25:00,58.73,58.85,58.72,58.81,100279.0,42.6139,42.701,42.6066,42.6719,100279.0
2019-09-09 15:30:00,58.81,58.83,58.77,58.82,83210.0,42.6719,42.6864,42.6429,42.6792,83210.0
2019-09-09 15:35:00,58.81,58.83,58.78,58.79,149148.0,42.6719,42.6864,42.6502,42.6574,149148.0
2019-09-09 15:40:00,58.79,58.8,58.73,58.75,145254.0,42.6574,42.6647,42.6139,42.6284,145254.0
2019-09-09 15:45:00,58.75,58.76,58.7,58.76,163599.0,42.6284,42.6356,42.5921,42.6356,163599.0
2019-09-09 15:50:00,58.76,58.81,58.75,58.79,325097.0,42.6356,42.6719,42.6284,42.6574,325097.0
2019-09-09 15:55:00,58.78,58.79,58.64,58.66,665815.0,42.6502,42.6574,42.5486,42.5631,665815.0
2019-09-10 09:30:00,59.25,59.25,58.78,58.84,489612.0,42.9912,42.9912,42.6502,42.6937,489612.0
2019-09-10 09:35:00,58.83,59.37,58.78,59.37,197371.0,42.6864,43.0783,42.6502,43.0783,197371.0
2019-09-10 09:40:00,59.38,59.58,59.32,59.45,274942.0,43.0855,43.2306,43.042,43.1363,274942.0
2019-09-10 09:45:00,59.44,59.55,59.42,59.53,199904.0,43.129,43.2089,43.1145,43.1944,199904.0
2019-09-10 09:50:00,59.53,59.61,59.46,59.61,149901.0,43.1944,43.2524,43.1436,43.2524,149901.0
2019-09-10 09:55:00,59.61,59.7,59.59,59.6,196811.0,43.2524,43.3177,43.2379,43.2451,196811.0
2019-09-10 10:00:00,59.6,59.74,59.59,59.66,161710.0,43.2451,43.3467,43.2379,43.2887,161710.0
2019-09-10 10:05:00,59.65,59.72,59.65,59.7,123734.0,43.2814,43.3322,43.2814,43.3177,123734.0
2019-09-10 10:10:00,59.7,59.78,59.68,59.78,161848.0,43.3177,43.3758,43.3032,43.3758,161848.0
2019-09-10 10:15:00,59.78,59.8,59.68,59.74,205783.0,43.3758,43.3903,43.3032,43.3467,205783.0
2019-09-10 10:20:00,59.74,59.75,59.62,59.64,134268.0,43.3467,43.354,43.2597,43.2742,134268.0
2019-09-10 10:25:00,59.63,59.63,59.5,59.55,238933.0,43.2669,43.2669,43.1726,43.2089,238933.0
2019-09-10 10:30:00,59.55,59.55,59.35,59.45,141017.0,43.2089,43.2089,43.0637,43.1363,141017.0
2019-09-10 10:35:00,59.44,59.48,59.42,59.47,93885.0,43.129,43.1581,43.1145,43.1508,93885.0
2019-09-10 10:40:00,59.47,59.59,59.44,59.56,124338.0,43.1508,43.2379,43.129,43.2161,124338.0
2019-09-10 10:45:00,59.56,59.67,59.55,59.65,107439.0,43.2161,43.2959,43.2089,43.2814,107439.0
2019-09-10 10:50:00,59.65,59.69,59.62,59.68,88595.0,43.2814,43.3104,43.2597,43.3032,88595.0
2019-09-10 10:55:00,59.67,59.71,59.61,59.65,113466.0,43.2959,43.325,43.2524,43.2814,113466.0
2019-09-10 11:00:00,59.65,59.66,59.57,59.58,82565.0,43.2814,43.2887,43.2234,43.2306,82565.0
2019-09-10 11:05:00,59.58,59.63,59.54,59.55,97036.0,43.2306,43.2669,43.2016,43.2089,97036.0
2019-09-10 11:10:00,59.56,59.57,59.5,59.54,127043.0,43.2161,43.2234,43.1726,43.2016,127043.0
2019-09-10 11:15:00,59.53,59.54,59.45,59.46,99712.0,43.1944,43.2016,43.1363,43.1436,99712.0
2019-09-10 11:20:00,59.45,59.55,59.43,59.55,111988.0,43.1363,43.2089,43.1218,43.2089,111988.0
2019-09-10 11:25:00,59.54,59.55,59.48,59.51,83219.0,43.2016,43.2089,43.1581,43.1798,83219.0
2019-09-10 11:30:00,59.51,59.52,59.38,59.39,78529.0,43.1798,43.1871,43.0855,43.0928,78529.0
2019-09-10 11:35:00,59.39,59.42,59.36,59.39,93341.0,43.0928,43.1145,43.071,43.0928,93341.0
2019-09-10 11:40:00,59.38,59.39,59.32,59.36,74451.0,43.0855,43.0928,43.042,43.071,74451.0
2019-09-10 11:45:00,59.35,59.49,59.34,59.48,116810.0,43.0637,43.1653,43.0565,43.1581,116810.0
2019-09-10 11:50:00,59.48,59.48,59.4,59.43,112829.0,43.1581,43.1581,43.1,43.1218,112829.0
2019-09-10 11:55:00,59.43,59.47,59.37,59.47,83290.0,43.1218,43.1508,43.0783,43.1508,83290.0
2019-09-10 12:00:00,59.47,59.6,59.47,59.53,125052.0,43.1508,43.2451,43.1508,43.1944,125052.0
2019-09-10 12:05:00,59.53,59.54,59.34,59.35,118038.0,43.1944,43.2016,43.0565,43.0637,118038.0
2019-09-10 12:10:00,59.35,59.41,59.31,59.41,129639.0,43.0637,43.1073,43.0347,43.1073,129639.0
2019-09-10 12:15:00,59.41,59.45,59.41,59.41,80403.0,43.1073,43.1363,43.1073,43.1073,80403.0
2019-09-10 12:20:00,59.42,59.47,59.41,59.45,109199.0,43.1145,43.1508,43.1073,43.1363,109199.0
2019-09-10 12:25:00,59.45,59.46,59.45,59.45,44886.0,43.1363,43.1436,43.1363,43.1363,44886.0
2019-09-10 12:30:00,59.46,59.47,59.42,59.44,116942.0,43.1436,43.1508,43.1145,43.129,116942.0
2019-09-10 12:35:00,59.44,59.45,59.37,59.39,65051.0,43.129,43.1363,43.0783,43.0928,65051.0
2019-09-10 12:40:00,59.39,59.43,59.35,59.43,68580.0,43.0928,43.1218,43.0637,43.1218,68580.0
2019-09-10 12:45:00,59.43,59.46,59.42,59.45,47238.0,43.1218,43.1436,43.1145,43.1363,47238.0
2019-09-10 12:50:00,59.45,59.45,59.39,59.41,73707.0,43.1363,43.1363,43.0928,43.1073,73707.0
2019-09-10 12:55:00,59.41,59.48,59.4,59.48,60765.0,43.1073,43.1581,43.1,43.1581,60765.0
2019-09-10 13:00:00,59.48,59.52,59.44,59.47,81265.0,43.1581,43.1871,43.129,43.1508,81265.0
2019-09-10 13:05:00,59.48,59.48,59.45,59.48,46498.0,43.1581,43.1581,43.1363,43.1581,46498.0
2019-09-10 13:10:00,59.48,59.49,59.45,59.48,64613.0,43.1581,43.1653,43.1363,43.1581,64613.0
2019-09-10 13:15:00,59.49,59.49,59.39,59.43,69689.0,43.1653,43.1653,43.0928,43.1218,69689.0
2019-09-10 13:20:00,59.42,59.43,59.4,59.4,42691.0,43.1145,43.1218,43.1,43.1,42691.0
2019-09-10 13:25:00,59.4,59.41,59.35,59.39,66709.0,43.1,43.1073,43.0637,43.0928,66709.0
2019-09-10 13:30:00,59.38,59.39,59.33,59.34,68174.0,43.0855,43.0928,43.0492,43.0565,68174.0
2019-09-10 13:35:00,59.34,59.36,59.33,59.35,39674.0,43.0565,43.071,43.0492,43.0637,39674.0
2019-09-10 13:40:00,59.36,59.36,59.33,59.34,46502.0,43.071,43.071,43.0492,43.0565,46502.0
2019-09-10 13:45:00,59.34,59.38,59.31,59.38,100110.0,43.0565,43.0855,43.0347,43.0855,100110.0
2019-09-10 13:50:00,59.38,59.43,59.37,59.41,102237.0,43.0855,43.1218,43.0783,43.1073,102237.0
2019-09-10 13:55:00,59.41,59.42,59.39,59.42,97101.0,43.1073,43.1145,43.0928,43.1145,97101.0
2019-09-10 14:00:00,59.42,59.43,59.4,59.43,81771.0,43.1145,43.1218,43.1,43.1218,81771.0
2019-09-10 14:05:00,59.43,59.43,59.38,59.42,106856.0,43.1218,43.1218,43.0855,43.1145,106856.0
2019-09-10 14:10:00,59.42,59.42,59.39,59.41,76628.0,43.1145,43.1145,43.0928,43.1073,76628.0
2019-09-10 14:15:00,59.41,59.42,59.39,59.4,65402.0,43.1073,43.1145,43.0928,43.1,65402.0
2019-09-10 14:20:00,59.4,59.44,59.39,59.43,60893.0,43.1,43.129,43.0928,43.1218,60893.0
2019-09-10 14:25:00,59.44,59.49,59.43,59.48,71448.0,43.129,43.1653,43.1218,43.1581,71448.0
2019-09-10 14:30:00,59.48,59.54,59.45,59.53,83792.0,43.1581,43.2016,43.1363,43.1944,83792.0
2019-09-10 14:35:00,59.54,59.58,59.53,59.54,100383.0,43.2016,43.2306,43.1944,43.2016,100383.0
2019-09-10 14:40:00,59.54,59.56,59.51,59.51,86957.0,43.2016,43.2161,43.1798,43.1798,86957.0
2019-09-10 14:45:00,59.51,59.52,59.42,59.43,73364.0,43.1798,43.1871,43.1145,43.1218,73364.0
2019-09-10 14:50:00,59.43,59.44,59.4,59.44,69933.0,43.1218,43.129,43.1,43.129,69933.0
2019-09-10 14:55:00,59.44,59.46,59.42,59.42,77574.0,43.129,43.1436,43.1145,43.1145,77574.0
2019-09-10 15:00:00,59.42,59.43,59.38,59.38,46306.0,43.1145,43.1218,43.0855,43.0855,46306.0
2019-09-10 15:05:00,59.38,59.39,59.32,59.34,55359.0,43.0855,43.0928,43.042,43.0565,55359.0
2019-09-10 15:10:00,59.34,59.36,59.32,59.32,78867.0,43.0565,43.071,43.042,43.042,78867.0
2019-09-10 15:15:00,59.32,59.37,59.3,59.37,70540.0,43.042,43.0783,43.0275,43.0783,70540.0
2019-09-10 15:20:00,59.37,59.39,59.36,59.38,79437.0,43.0783,43.0928,43.071,43.0855,79437.0
2019-09-10 15:25:00,59.38,59.4,59.37,59.4,74442.0,43.0855,43.1,43.0783,43.1,74442.0
2019-09-10 15:30:00,59.39,59.4,59.36,59.39,102943.0,43.0928,43.1,43.071,43.0928,102943.0
2019-09-10 15:35:00,59.4,59.42,59.39,59.4,148060.0,43.1,43.1145,43.0928,43.1,148060.0
2019-09-10 15:40:00,59.41,59.46,59.4,59.46,114377.0,43.1073,43.1436,43.1,43.1436,114377.0
2019-09-10 15:45:00,59.46,59.54,59.44,59.53,242905.0,43.1436,43.2016,43.129,43.1944,242905.0
2019-09-10 15:50:00,59.53,59.58,59.52,59.55,373446.0,43.1944,43.2306,43.1871,43.2089,373446.0
2019-09-10 15:55:00,59.55,59.68,59.54,59.67,1063188.0,43.2089,43.3032,43.2016,43.2959,1063188.0
2019-09-11 09:30:00,59.9,59.91,59.52,59.78,479221.0,43.4628,43.4701,43.1871,43.3758,479221.0
2019-09-11 09:35:00,59.78,60.07,59.78,59.9,401022.0,43.3758,43.5862,43.3758,43.4628,401022.0
2019-09-11 09:40:00,59.89,59.96,59.83,59.89,86515.0,43.4556,43.5064,43.412,43.4556,86515.0
2019-09-11 09:45:00,59.89,59.97,59.79,59.83,136462.0,43.4556,43.5136,43.383,43.412,136462.0
2019-09-11 09:50:00,59.84,59.89,59.79,59.83,86411.0,43.4193,43.4556,43.383,43.412,86411.0
2019-09-11 09:55:00,59.84,59.9,59.82,59.87,92743.0,43.4193,43.4628,43.4048,43.4411,92743.0
2019-09-11 10:00:00,59.88,59.99,59.84,59.96,131845.0,43.4483,43.5281,43.4193,43.5064,131845.0
2019-09-11 10:05:00,59.95,59.99,59.88,59.94,111123.0,43.4991,43.5281,43.4483,43.4918,111123.0
2019-09-11 10:10:00,59.94,59.98,59.9,59.97,79749.0,43.4918,43.5209,43.4628,43.5136,79749.0
2019-09-11 10:15:00,59.97,59.97,59.9,59.96,94825.0,43.5136,43.5136,43.4628,43.5064,94825.0
2019-09-11 10:20:00,59.95,59.99,59.92,59.94,95956.0,43.4991,43.5281,43.4773,43.4918,95956.0
2019-09-11 10:25:00,59.93,59.93,59.86,59.87,104717.0,43.4846,43.4846,43.4338,43.4411,104717.0
2019-09-11 10:30:00,59.86,59.88,59.8,59.87,114670.0,43.4338,43.4483,43.3903,43.4411,114670.0
2019-09-11 10:35:00,59.87,59.88,59.75,59.77,71647.0,43.4411,43.4483,43.354,43.3685,71647.0
2019-09-11 10:40:00,59.77,59.81,59.75,59.78,83313.0,43.3685,43.3975,43.354,43.3758,83313.0
2019-09-11 10:45:00,59.78,59.83,59.76,59.8,58941.0,43.3758,43.412,43.3612,43.3903,58941.0
2019-09-11 10:50:00,59.8,59.88,59.79,59.84,64999.0,43.3903,43.4483,43.383,43.4193,64999.0
2019-09-11 10:55:00,59.84,59.87,59.8,59.81,79204.0,43.4193,43.4411,43.3903,43.3975,79204.0
2019-09-11 11:00:00,59.81,59.87,59.77,59.78,64295.0,43.3975,43.4411,43.3685,43.3758,64295.0
2019-09-11 11:05:00,59.79,59.86,59.77,59.82,62207.0,43.383,43.4338,43.3685,43.4048,62207.0
2019-09-11 11:10:00,59.82,59.82,59.76,59.77,72589.0,43.4048,43.4048,43.3612,43.3685,72589.0
2019-09-11 11:15:00,59.77,59.78,59.7,59.75,111326.0,43.3685,43.3758,43.3177,43.354,111326.0
2019-09-11 11:20:00,59.75,59.75,59.7,59.71,84885.0,43.354,43.354,43.3177,43.325,84885.0
2019-09-11 11:25:00,59.72,59.82,59.71,59.81,81407.0,43.3322,43.4048,43.325,43.3975,81407.0
2019-09-11 11:30:00,59.81,59.86,59.77,59.79,123935.0,43.3975,43.4338,43.3685,43.383,123935.0
2019-09-11 11:35:00,59.79,59.89,59.79,59.87,147115.0,43.383,43.4556,43.383,43.4411,147115.0
2019-09-11 11:40:00,59.87,59.92,59.84,59.91,113428.0,43.4411,43.4773,43.4193,43.4701,113428.0
2019-09-11 11:45:00,59.91,59.93,59.86,59.92,62696.0,43.4701,43.4846,43.4338,43.4773,62696.0
2019-09-11 11:50:00,59.92,59.96,59.92,59.94,65111.0,43.4773,43.5064,43.4773,43.4918,65111.0
2019-09-11 11:55:00,59.94,59.98,59.92,59.97,52003.0,43.4918,43.5209,43.4773,43.5136,52003.0
2019-09-11 12:00:00,59.97,59.98,59.91,59.96,51083.0,43.5136,43.5209,43.4701,43.5064,51083.0
2019-09-11 12:05:00,59.95,59.99,59.94,59.97,68028.0,43.4991,43.5281,43.4918,43.5136,68028.0
2019-09-11 12:10:00,59.97,59.99,59.96,59.99,50850.0,43.5136,43.5281,43.5064,43.5281,50850.0
2019-09-11 12:15:00,59.99,59.99,59.97,59.99,35421.0,43.5281,43.5281,43.5136,43.5281,35421.0
2019-09-11 12:20:00,59.98,60.04,59.98,60.03,109919.0,43.5209,43.5644,43.5209,43.5571,109919.0
2019-09-11 12:25:00,60.04,60.08,60.01,60.05,90993.0,43.5644,43.5934,43.5426,43.5717,90993.0
2019-09-11 12:30:00,60.04,60.05,59.99,60.02,96785.0,43.5644,43.5717,43.5281,43.5499,96785.0
2019-09-11 12:35:00,60.01,60.01,59.93,59.95,44905.0,43.5426,43.5426,43.4846,43.4991,44905.0
2019-09-11 12:40:00,59.95,59.96,59.92,59.95,50454.0,43.4991,43.5064,43.4773,43.4991,50454.0
2019-09-11 12:45:00,59.95,59.99,59.95,59.99,45632.0,43.4991,43.5281,43.4991,43.5281,45632.0
2019-09-11 12:50:00,60.0,60.03,59.99,60.03,48743.0,43.5354,43.5571,43.5281,43.5571,48743.0
2019-09-11 12:55:00,60.02,60.06,60.02,60.03,88640.0,43.5499,43.5789,43.5499,43.5571,88640.0
2019-09-11 13:00:00,60.04,60.06,60.01,60.03,62464.0,43.5644,43.5789,43.5426,43.5571,62464.0
2019-09-11 13:05:00,60.03,60.08,60.01,60.08,50076.0,43.5571,43.5934,43.5426,43.5934,50076.0
2019-09-11 13:10:00,60.08,60.16,60.07,60.13,107456.0,43.5934,43.6515,43.5862,43.6297,107456.0
2019-09-11 13:15:00,60.14,60.15,60.11,60.13,63438.0,43.637,43.6442,43.6152,43.6297,63438.0
2019-09-11 13:20:00,60.12,60.17,60.12,60.17,48887.0,43.6225,43.6587,43.6225,43.6587,48887.0
2019-09-11 13:25:00,60.16,60.18,60.09,60.11,72947.0,43.6515,43.666,43.6007,43.6152,72947.0
2019-09-11 13:30:00,60.11,60.13,60.1,60.11,69460.0,43.6152,43.6297,43.6079,43.6152,69460.0
2019-09-11 13:35:00,60.11,60.11,60.08,60.09,65496.0,43.6152,43.6152,43.5934,43.6007,65496.0
2019-09-11 13:40:00,60.09,60.11,60.04,60.1,65966.0,43.6007,43.6152,43.5644,43.6079,65966.0
2019-09-11 13:45:00,60.1,60.14,60.09,60.14,63790.0,43.6079,43.637,43.6007,43.637,63790.0
2019-09-11 13:50:00,60.14,60.14,60.07,60.11,79733.0,43.637,43.637,43.5862,43.6152,79733.0
2019-09-11 13:55:00,60.12,60.12,60.07,60.1,53010.0,43.6225,43.6225,43.5862,43.6079,53010.0
2019-09-11 14:00:00,60.09,60.1,60.03,60.06,71150.0,43.6007,43.6079,43.5571,43.5789,71150.0
2019-09-11 14:05:00,60.06,60.09,60.05,60.08,63686.0,43.5789,43.6007,43.5717,43.5934,63686.0
2019-09-11 14:10:00,60.08,60.09,60.05,60.05,128040.0,43.5934,43.6007,43.5717,43.5717,128040.0
2019-09-11 14:15:00,60.06,60.06,60.02,60.03,85333.0,43.5789,43.5789,43.5499,43.5571,85333.0
2019-09-11 14:20:00,60.02,60.03,59.96,60.02,158675.0,43.5499,43.5571,43.5064,43.5499,158675.0
2019-09-11 14:25:00,60.01,60.03,59.97,59.97,88653.0,43.5426,43.5571,43.5136,43.5136,88653.0
2019-09-11 14:30:00,59.98,60.0,59.95,59.97,88721.0,43.5209,43.5354,43.4991,43.5136,88721.0
2019-09-11 14:35:00,59.96,59.96,59.92,59.93,69386.0,43.5064,43.5064,43.4773,43.4846,69386.0
2019-09-11 14:40:00,59.93,59.95,59.87,59.9,125339.0,43.4846,43.4991,43.4411,43.4628,125339.0
2019-09-11 14:45:00,59.9,59.91,59.83,59.9,106701.0,43.4628,43.4701,43.412,43.4628,106701.0
2019-09-11 14:50:00,59.9,59.9,59.85,59.87,86498.0,43.4628,43.4628,43.4265,43.4411,86498.0
2019-09-11 14:55:00,59.88,59.88,59.81,59.87,121654.0,43.4483,43.4483,43.3975,43.4411,121654.0
2019-09-11 15:00:00,59.86,59.91,59.83,59.91,103672.0,43.4338,43.4701,43.412,43.4701,103672.0
2019-09-11 15:05:00,59.91,59.93,59.88,59.9,155777.0,43.4701,43.4846,43.4483,43.4628,155777.0
2019-09-11 15:10:00,59.91,59.94,59.88,59.93,96419.0,43.4701,43.4918,43.4483,43.4846,96419.0
2019-09-11 15:15:00,59.92,60.0,59.92,59.95,99611.0,43.4773,43.5354,43.4773,43.4991,99611.0
2019-09-11 15:20:00,59.95,59.99,59.94,59.95,120299.0,43.4991,43.5281,43.4918,43.4991,120299.0
2019-09-11 15:25:00,59.94,59.97,59.87,59.89,151380.0,43.4918,43.5136,43.4411,43.4556,151380.0
2019-09-11 15:30:00,59.89,59.92,59.86,59.9,127666.0,43.4556,43.4773,43.4338,43.4628,127666.0
2019-09-11 15:35:00,59.9,59.96,59.89,59.96,142097.0,43.4628,43.5064,43.4556,43.5064,142097.0
2019-09-11 15:40:00,59.96,60.0,59.94,59.99,155698.0,43.5064,43.5354,43.4918,43.5281,155698.0
2019-09-11 15:45:00,60.0,60.0,59.93,59.97,177039.0,43.5354,43.5354,43.4846,43.5136,177039.0
2019-09-11 15:50:00,59.97,60.06,59.96,60.05,488378.0,43.5136,43.5789,43.5064,43.5717,488378.0
2019-09-11 15:55:00,60.06,60.13,60.0,60.11,881456.0,43.5789,43.6297,43.5354,43.6152,881456.0
2019-09-12 09:30:00,60.1,60.18,59.98,60.16,322034.0,43.6079,43.666,43.5209,43.6515,322034.0
2019-09-12 09:35:00,60.17,60.23,60.03,60.13,112389.0,43.6587,43.7023,43.5571,43.6297,112389.0
2019-09-12 09:40:00,60.13,60.21,60.09,60.17,100853.0,43.6297,43.6878,43.6007,43.6587,100853.0
2019-09-12 09:45:00,60.17,60.31,60.13,60.3,159259.0,43.6587,43.7603,43.6297,43.7531,159259.0
2019-09-12 09:50:00,60.3,60.4,60.24,60.26,181418.0,43.7531,43.8256,43.7095,43.724,181418.0
2019-09-12 09:55:00,60.27,60.3,60.1,60.19,101756.0,43.7313,43.7531,43.6079,43.6732,101756.0
2019-09-12 10:00:00,60.2,60.24,60.06,60.11,95794.0,43.6805,43.7095,43.5789,43.6152,95794.0
2019-09-12 10:05:00,60.12,60.15,60.03,60.12,106811.0,43.6225,43.6442,43.5571,43.6225,106811.0
2019-09-12 10:10:00,60.13,60.44,60.06,60.1,230263.0,43.6297,43.8546,43.5789,43.6079,230263.0
2019-09-12 10:15:00,60.11,60.16,60.08,60.12,73133.0,43.6152,43.6515,43.5934,43.6225,73133.0
2019-09-12 10:20:00,60.12,60.31,60.11,60.3,91345.0,43.6225,43.7603,43.6152,43.7531,91345.0
2019-09-12 10:25:00,60.31,60.37,60.3,60.34,89750.0,43.7603,43.8038,43.7531,43.7821,89750.0
2019-09-12 10:30:00,60.34,60.41,60.33,60.39,103878.0,43.7821,43.8329,43.7748,43.8184,103878.0
2019-09-12 10:35:00,60.39,60.49,60.39,60.48,121037.0,43.8184,43.8909,43.8184,43.8837,121037.0
2019-09-12 10:40:00,60.48,60.48,60.41,60.46,91934.0,43.8837,43.8837,43.8329,43.8692,91934.0
2019-09-12 10:45:00,60.46,60.47,60.34,60.37,96419.0,43.8692,43.8764,43.7821,43.8038,96419.0
2019-09-12 10:50:00,60.38,60.42,60.26,60.31,340215.0,43.8111,43.8401,43.724,43.7603,340215.0
2019-09-12 10:55:00,60.3,60.31,60.26,60.29,70317.0,43.7531,43.7603,43.724,43.7458,70317.0
2019-09-12 11:00:00,60.29,60.37,60.28,60.3,91676.0,43.7458,43.8038,43.7385,43.7531,91676.0
2019-09-12 11:05:00,60.3,60.37,60.3,60.34,83358.0,43.7531,43.8038,43.7531,43.7821,83358.0
2019-09-12 11:10:00,60.34,60.34,60.24,60.25,57786.0,43.7821,43.7821,43.7095,43.7168,57786.0
2019-09-12 11:15:00,60.24,60.25,60.13,60.14,100548.0,43.7095,43.7168,43.6297,43.637,100548.0
2019-09-12 11:20:00,60.13,60.26,60.12,60.23,76947.0,43.6297,43.724,43.6225,43.7023,76947.0
2019-09-12 11:25:00,60.23,60.28,60.22,60.26,59744.0,43.7023,43.7385,43.695,43.724,59744.0
2019-09-12 11:30:00,60.26,60.3,60.24,60.24,63849.0,43.724,43.7531,43.7095,43.7095,63849.0
2019-09-12 11:35:00,60.25,60.26,60.2,60.22,58741.0,43.7168,43.724,43.6805,43.695,58741.0
2019-09-12 11:40:00,60.21,60.24,60.19,60.23,62850.0,43.6878,43.7095,43.6732,43.7023,62850.0
2019-09-12 11:45:00,60.23,60.25,60.22,60.23,62015.0,43.7023,43.7168,43.695,43.7023,62015.0
2019-09-12 11:50:00,60.23,60.28,60.19,60.28,69260.0,43.7023,43.7385,43.6732,43.7385,69260.0
2019-09-12 11:55:00,60.28,60.36,60.25,60.33,54287.0,43.7385,43.7966,43.7168,43.7748,54287.0
2019-09-12 12:00:00,60.33,60.35,60.3,60.35,51827.0,43.7748,43.7893,43.7531,43.7893,51827.0
2019-09-12 12:05:00,60.34,60.35,60.31,60.32,40676.0,43.7821,43.7893,43.7603,43.7676,40676.0
2019-09-12 12:10:00,60.33,60.33,60.3,60.3,44948.0,43.7748,43.7748,43.7531,43.7531,44948.0
2019-09-12 12:15:00,60.3,60.32,60.27,60.28,42463.0,43.7531,43.7676,43.7313,43.7385,42463.0
2019-09-12 12:20:00,60.29,60.33,60.26,60.31,59810.0,43.7458,43.7748,43.724,43.7603,59810.0
2019-09-12 12:25:00,60.3,60.39,60.29,60.36,54786.0,43.7531,43.8184,43.7458,43.7966,54786.0
2019-09-12 12:30:00,60.36,60.37,60.3,60.32,62848.0,43.7966,43.8038,43.7531,43.7676,62848.0
2019-09-12 12:35:00,60.32,60.32,60.27,60.29,37443.0,43.7676,43.7676,43.7313,43.7458,37443.0
2019-09-12 12:40:00,60.29,60.34,60.28,60.33,44160.0,43.7458,43.7821,43.7385,43.7748,44160.0
2019-09-12 12:45:00,60.34,60.37,60.31,60.33,45926.0,43.7821,43.8038,43.7603,43.7748,45926.0
2019-09-12 12:50:00,60.33,60.34,60.3,60.32,43293.0,43.7748,43.7821,43.7531,43.7676,43293.0
2019-09-12 12:55:00,60.32,60.35,60.3,60.33,54941.0,43.7676,43.7893,43.7531,43.7748,54941.0
2019-09-12 13:00:00,60.33,60.36,60.31,60.33,65887.0,43.7748,43.7966,43.7603,43.7748,65887.0
2019-09-12 13:05:00,60.34,60.4,60.33,60.38,76961.0,43.7821,43.8256,43.7748,43.8111,76961.0
2019-09-12 13:10:00,60.38,60.38,60.32,60.34,56644.0,43.8111,43.8111,43.7676,43.7821,56644.0
2019-09-12 13:15:00,60.34,60.36,60.32,60.33,40815.0,43.7821,43.7966,43.7676,43.7748,40815.0
2019-09-12 13:20:00,60.34,60.34,60.32,60.33,44748.0,43.7821,43.7821,43.7676,43.7748,44748.0
2019-09-12 13:25:00,60.34,60.35,60.32,60.33,91180.0,43.7821,43.7893,43.7676,43.7748,91180.0
2019-09-12 13:30:00,60.34,60.35,60.33,60.34,27647.0,43.7821,43.7893,43.7748,43.7821,27647.0
2019-09-12 13:35:00,60.34,60.37,60.33,60.34,45384.0,43.7821,43.8038,43.7748,43.7821,45384.0
2019-09-12 13:40:00,60.35,60.37,60.32,60.35,68290.0,43.7893,43.8038,43.7676,43.7893,68290.0
2019-09-12 13:45:00,60.36,60.37,60.33,60.35,44835.0,43.7966,43.8038,43.7748,43.7893,44835.0
2019-09-12 13:50:00,60.35,60.38,60.33,60.35,44828.0,43.7893,43.8111,43.7748,43.7893,44828.0
2019-09-12 13:55:00,60.35,60.38,60.34,60.36,31301.0,43.7893,43.8111,43.7821,43.7966,31301.0
2019-09-12 14:00:00,60.36,60.37,60.34,60.35,57623.0,43.7966,43.8038,43.7821,43.7893,57623.0
2019-09-12 14:05:00,60.35,60.37,60.33,60.35,53696.0,43.7893,43.8038,43.7748,43.7893,53696.0
2019-09-12 14:10:00,60.35,60.37,60.34,60.37,29497.0,43.7893,43.8038,43.7821,43.8038,29497.0
2019-09-12 14:15:00,60.37,60.38,60.35,60.36,33659.0,43.8038,43.8111,43.7893,43.7966,33659.0
2019-09-12 14:20:00,60.36,60.37,60.33,60.35,69036.0,43.7966,43.8038,43.7748,43.7893,69036.0
2019-09-12 14:25:00,60.35,60.39,60.34,60.38,42976.0,43.7893,43.8184,43.7821,43.8111,42976.0
2019-09-12 14:30:00,60.38,60.4,60.35,60.39,38914.0,43.8111,43.8256,43.7893,43.8184,38914.0
2019-09-12 14:35:00,60.4,60.43,60.38,60.39,53303.0,43.8256,43.8474,43.8111,43.8184,53303.0
2019-09-12 14:40:00,60.4,60.44,60.39,60.43,60544.0,43.8256,43.8546,43.8184,43.8474,60544.0
2019-09-12 14:45:00,60.43,60.45,60.41,60.41,41974.0,43.8474,43.8619,43.8329,43.8329,41974.0
2019-09-12 14:50:00,60.42,60.44,60.41,60.44,46726.0,43.8401,43.8546,43.8329,43.8546,46726.0
2019-09-12 14:55:00,60.44,60.46,60.42,60.44,46091.0,43.8546,43.8692,43.8401,43.8546,46091.0
2019-09-12 15:00:00,60.44,60.45,60.39,60.41,61299.0,43.8546,43.8619,43.8184,43.8329,61299.0
2019-09-12 15:05:00,60.41,60.42,60.38,60.4,44850.0,43.8329,43.8401,43.8111,43.8256,44850.0
2019-09-12 15:10:00,60.4,60.41,60.39,60.4,51812.0,43.8256,43.8329,43.8184,43.8256,51812.0
2019-09-12 15:15:00,60.4,60.4,60.37,60.38,49595.0,43.8256,43.8256,43.8038,43.8111,49595.0
2019-09-12 15:20:00,60.38,60.54,60.38,60.53,207113.0,43.8111,43.9272,43.8111,43.9199,207113.0
2019-09-12 15:25:00,60.54,60.55,60.49,60.5,88582.0,43.9272,43.9345,43.8909,43.8982,88582.0
2019-09-12 15:30:00,60.5,60.52,60.46,60.47,108673.0,43.8982,43.9127,43.8692,43.8764,108673.0
2019-09-12 15:35:00,60.46,60.46,60.4,60.41,81771.0,43.8692,43.8692,43.8256,43.8329,81771.0
2019-09-12 15:40:00,60.41,60.44,60.39,60.41,104707.0,43.8329,43.8546,43.8184,43.8329,104707.0
2019-09-12 15:45:00,60.41,60.46,60.39,60.44,114351.0,43.8329,43.8692,43.8184,43.8546,114351.0
2019-09-12 15:50:00,60.45,60.46,60.39,60.45,214939.0,43.8619,43.8692,43.8184,43.8619,214939.0
2019-09-12 15:55:00,60.45,60.46,60.36,60.42,491775.0,43.8619,43.8692,43.7966,43.8401,491775.0
2019-09-13 09:30:00,60.08,60.1,59.88,59.98,285483.0,43.5934,43.6079,43.4483,43.5209,285483.0
2019-09-13 09:35:00,59.97,60.32,59.97,60.3,136630.0,43.5136,43.7676,43.5136,43.7531,136630.0
2019-09-13 09:40:00,60.3,60.42,60.26,60.4,97598.0,43.7531,43.8401,43.724,43.8256,97598.0
2019-09-13 09:45:00,60.39,60.45,60.3,60.33,96336.0,43.8184,43.8619,43.7531,43.7748,96336.0
2019-09-13 09:50:00,60.33,60.34,60.23,60.26,106051.0,43.7748,43.7821,43.7023,43.724,106051.0
2019-09-13 09:55:00,60.24,60.3,60.17,60.26,118735.0,43.7095,43.7531,43.6587,43.724,118735.0
2019-09-13 10:00:00,60.27,60.28,60.18,60.24,68866.0,43.7313,43.7385,43.666,43.7095,68866.0
2019-09-13 10:05:00,60.23,60.25,60.15,60.17,89342.0,43.7023,43.7168,43.6442,43.6587,89342.0
2019-09-13 10:10:00,60.17,60.2,60.14,60.19,110104.0,43.6587,43.6805,43.637,43.6732,110104.0
2019-09-13 10:15:00,60.18,60.24,60.14,60.15,79813.0,43.666,43.7095,43.637,43.6442,79813.0
2019-09-13 10:20:00,60.15,60.25,60.15,60.22,66247.0,43.6442,43.7168,43.6442,43.695,66247.0
2019-09-13 10:25:00,60.22,60.28,60.19,60.26,91840.0,43.695,43.7385,43.6732,43.724,91840.0
2019-09-13 10:30:00,60.25,60.26,60.07,60.13,64830.0,43.7168,43.724,43.5862,43.6297,64830.0
2019-09-13 10:35:00,60.13,60.13,60.03,60.03,74539.0,43.6297,43.6297,43.5571,43.5571,74539.0
2019-09-13 10:40:00,60.04,60.06,60.01,60.02,42209.0,43.5644,43.5789,43.5426,43.5499,42209.0
2019-09-13 10:45:00,60.02,60.06,60.0,60.03,65166.0,43.5499,43.5789,43.5354,43.5571,65166.0
2019-09-13 10:50:00,60.02,60.12,60.02,60.1,117320.0,43.5499,43.6225,43.5499,43.6079,117320.0
2019-09-13 10:55:00,60.1,60.11,59.99,60.01,104122.0,43.6079,43.6152,43.5281,43.5426,104122.0
2019-09-13 11:00:00,60.01,60.04,59.95,59.96,171552.0,43.5426,43.5644,43.4991,43.5064,171552.0
2019-09-13 11:05:00,59.96,59.98,59.88,59.98,150113.0,43.5064,43.5209,43.4483,43.5209,150113.0
2019-09-13 11:10:00,59.98,60.0,59.97,59.98,66458.0,43.5209,43.5354,43.5136,43.5209,66458.0
2019-09-13 11:15:00,59.97,60.03,59.97,60.01,71838.0,43.5136,43.5571,43.5136,43.5426,71838.0
2019-09-13 11:20:00,60.01,60.01,59.96,59.98,56736.0,43.5426,43.5426,43.5064,43.5209,56736.0
2019-09-13 11:25:00,59.98,60.02,59.95,59.98,70882.0,43.5209,43.5499,43.4991,43.5209,70882.0
2019-09-13 11:30:00,59.98,60.0,59.94,59.97,63884.0,43.5209,43.5354,43.4918,43.5136,63884.0
2019-09-13 11:35:00,59.97,59.99,59.92,59.95,62438.0,43.5136,43.5281,43.4773,43.4991,62438.0
2019-09-13 11:40:00,59.96,60.0,59.94,59.99,65291.0,43.5064,43.5354,43.4918,43.5281,65291.0
2019-09-13 11:45:00,59.98,60.07,59.98,60.05,68202.0,43.5209,43.5862,43.5209,43.5717,68202.0
2019-09-13 11:50:00,60.05,60.13,60.04,60.1,88702.0,43.5717,43.6297,43.5644,43.6079,88702.0
2019-09-13 11:55:00,60.1,60.11,60.01,60.03,60982.0,43.6079,43.6152,43.5426,43.5571,60982.0
2019-09-13 12:00:00,60.03,60.06,59.99,60.06,67403.0,43.5571,43.5789,43.5281,43.5789,67403.0
2019-09-13 12:05:00,60.05,60.11,60.05,60.06,56692.0,43.5717,43.6152,43.5717,43.5789,56692.0
2019-09-13 12:10:00,60.05,60.09,60.05,60.09,50025.0,43.5717,43.6007,43.5717,43.6007,50025.0
2019-09-13 12:15:00,60.09,60.09,60.06,60.07,40628.0,43.6007,43.6007,43.5789,43.5862,40628.0
2019-09-13 12:20:00,60.07,60.07,60.0,60.01,62756.0,43.5862,43.5862,43.5354,43.5426,62756.0
2019-09-13 12:25:00,60.02,60.03,59.99,60.0,45183.0,43.5499,43.5571,43.5281,43.5354,45183.0
2019-09-13 12:30:00,60.0,60.02,59.98,60.01,54974.0,43.5354,43.5499,43.5209,43.5426,54974.0
2019-09-13 12:35:00,60.01,60.06,60.0,60.05,61516.0,43.5426,43.5789,43.5354,43.5717,61516.0
2019-09-13 12:40:00,60.04,60.05,60.0,60.02,72223.0,43.5644,43.5717,43.5354,43.5499,72223.0
2019-09-13 12:45:00,60.02,60.04,60.0,60.03,37992.0,43.5499,43.5644,43.5354,43.5571,37992.0
2019-09-13 12:50:00,60.04,60.08,60.02,60.04,44817.0,43.5644,43.5934,43.5499,43.5644,44817.0
2019-09-13 12:55:00,60.04,60.04,59.97,59.98,41022.0,43.5644,43.5644,43.5136,43.5209,41022.0
2019-09-13 13:00:00,59.98,60.0,59.96,59.98,40481.0,43.5209,43.5354,43.5064,43.5209,40481.0
2019-09-13 13:05:00,59.98,59.98,59.95,59.98,49052.0,43.5209,43.5209,43.4991,43.5209,49052.0
2019-09-13 13:10:00,59.97,60.01,59.97,60.01,39209.0,43.5136,43.5426,43.5136,43.5426,39209.0
2019-09-13 13:15:00,60.0,60.01,59.96,59.98,38616.0,43.5354,43.5426,43.5064,43.5209,38616.0
2019-09-13 13:20:00,59.98,59.98,59.94,59.94,41332.0,43.5209,43.5209,43.4918,43.4918,41332.0
2019-09-13 13:25:00,59.95,59.97,59.93,59.95,40990.0,43.4991,43.5136,43.4846,43.4991,40990.0
2019-09-13 13:30:00,59.95,59.95,59.89,59.9,75079.0,43.4991,43.4991,43.4556,43.4628,75079.0
2019-09-13 13:35:00,59.9,59.91,59.84,59.87,90117.0,43.4628,43.4701,43.4193,43.4411,90117.0
2019-09-13 13:40:00,59.86,59.88,59.85,59.88,39056.0,43.4338,43.4483,43.4265,43.4483,39056.0
2019-09-13 13:45:00,59.87,59.93,59.85,59.93,54282.0,43.4411,43.4846,43.4265,43.4846,54282.0
2019-09-13 13:50:00,59.93,59.95,59.91,59.95,40607.0,43.4846,43.4991,43.4701,43.4991,40607.0
2019-09-13 13:55:00,59.95,59.95,59.91,59.93,44178.0,43.4991,43.4991,43.4701,43.4846,44178.0
2019-09-13 14:00:00,59.93,59.93,59.87,59.9,90245.0,43.4846,43.4846,43.4411,43.4628,90245.0
2019-09-13 14:05:00,59.91,59.91,59.87,59.88,41726.0,43.4701,43.4701,43.4411,43.4483,41726.0
2019-09-13 14:10:00,59.88,59.89,59.84,59.85,40620.0,43.4483,43.4556,43.4193,43.4265,40620.0
2019-09-13 14:15:00,59.85,59.85,59.77,59.79,62469.0,43.4265,43.4265,43.3685,43.383,62469.0
2019-09-13 14:20:00,59.8,59.82,59.76,59.81,61211.0,43.3903,43.4048,43.3612,43.3975,61211.0
2019-09-13 14:25:00,59.81,59.83,59.77,59.83,59546.0,43.3975,43.412,43.3685,43.412,59546.0
2019-09-13 14:30:00,59.83,59.84,59.8,59.82,50629.0,43.412,43.4193,43.3903,43.4048,50629.0
2019-09-13 14:35:00,59.82,59.85,59.82,59.83,48203.0,43.4048,43.4265,43.4048,43.412,48203.0
2019-09-13 14:40:00,59.84,59.85,59.81,59.83,39843.0,43.4193,43.4265,43.3975,43.412,39843.0
2019-09-13 14:45:00,59.84,59.84,59.78,59.8,92171.0,43.4193,43.4193,43.3758,43.3903,92171.0
2019-09-13 14:50:00,59.8,59.82,59.78,59.79,57072.0,43.3903,43.4048,43.3758,43.383,57072.0
2019-09-13 14:55:00,59.79,59.81,59.77,59.79,61417.0,43.383,43.3975,43.3685,43.383,61417.0
2019-09-13 15:00:00,59.8,59.8,59.76,59.76,75466.0,43.3903,43.3903,43.3612,43.3612,75466.0
2019-09-13 15:05:00,59.76,59.79,59.75,59.77,70139.0,43.3612,43.383,43.354,43.3685,70139.0
2019-09-13 15:10:00,59.76,59.78,59.73,59.75,71757.0,43.3612,43.3758,43.3395,43.354,71757.0
2019-09-13 15:15:00,59.75,59.8,59.74,59.76,62601.0,43.354,43.3903,43.3467,43.3612,62601.0
2019-09-13 15:20:00,59.76,59.84,59.76,59.83,83395.0,43.3612,43.4193,43.3612,43.412,83395.0
2019-09-13 15:25:00,59.83,59.87,59.82,59.87,70121.0,43.412,43.4411,43.4048,43.4411,70121.0
2019-09-13 15:30:00,59.87,59.89,59.85,59.88,140395.0,43.4411,43.4556,43.4265,43.4483,140395.0
2019-09-13 15:35:00,59.89,59.9,59.86,59.9,135260.0,43.4556,43.4628,43.4338,43.4628,135260.0
2019-09-13 15:40:00,59.9,59.95,59.88,59.92,144872.0,43.4628,43.4991,43.4483,43.4773,144872.0
2019-09-13 15:45:00,59.92,59.95,59.91,59.95,158576.0,43.4773,43.4991,43.4701,43.4991,158576.0
2019-09-13 15:50:00,59.95,60.01,59.94,59.98,317148.0,43.4991,43.5426,43.4918,43.5209,317148.0
2019-09-13 15:55:00,59.98,59.99,59.93,59.95,531556.0,43.5209,43.5281,43.4846,43.4991,531556.0
2019-09-16 09:30:00,59.93,59.99,59.82,59.86,240652.0,43.4846,43.5281,43.4048,43.4338,240652.0
2019-09-16 09:35:00,59.86,59.87,59.53,59.55,164670.0,43.4338,43.4411,43.1944,43.2089,164670.0
2019-09-16 09:40:00,59.55,59.59,59.19,59.21,263681.0,43.2089,43.2379,42.9477,42.9622,263681.0
2019-09-16 09:45:00,59.21,59.37,59.2,59.35,115644.0,42.9622,43.0783,42.9549,43.0637,115644.0
2019-09-16 09:50:00,59.35,59.49,59.33,59.47,167251.0,43.0637,43.1653,43.0492,43.1508,167251.0
2019-09-16 09:55:00,59.47,59.54,59.44,59.54,191890.0,43.1508,43.2016,43.129,43.2016,191890.0
2019-09-16 10:00:00,59.54,59.57,59.35,59.36,235027.0,43.2016,43.2234,43.0637,43.071,235027.0
2019-09-16 10:05:00,59.36,59.47,59.35,59.4,78762.0,43.071,43.1508,43.0637,43.1,78762.0
2019-09-16 10:10:00,59.4,59.41,59.33,59.36,60021.0,43.1,43.1073,43.0492,43.071,60021.0
2019-09-16 10:15:00,59.35,59.48,59.31,59.45,97946.0,43.0637,43.1581,43.0347,43.1363,97946.0
2019-09-16 10:20:00,59.46,59.54,59.44,59.51,103921.0,43.1436,43.2016,43.129,43.1798,103921.0
2019-09-16 10:25:00,59.51,59.58,59.51,59.56,70999.0,43.1798,43.2306,43.1798,43.2161,70999.0
2019-09-16 10:30:00,59.55,59.56,59.45,59.48,40954.0,43.2089,43.2161,43.1363,43.1581,40954.0
2019-09-16 10:35:00,59.47,59.51,59.43,59.45,53407.0,43.1508,43.1798,43.1218,43.1363,53407.0
2019-09-16 10:40:00,59.45,59.51,59.44,59.48,50576.0,43.1363,43.1798,43.129,43.1581,50576.0
2019-09-16 10:45:00,59.49,59.49,59.43,59.45,46579.0,43.1653,43.1653,43.1218,43.1363,46579.0
2019-09-16 10:50:00,59.45,59.56,59.43,59.5,105120.0,43.1363,43.2161,43.1218,43.1726,105120.0
2019-09-16 10:55:00,59.5,59.58,59.49,59.57,45206.0,43.1726,43.2306,43.1653,43.2234,45206.0
2019-09-16 11:00:00,59.58,59.65,59.57,59.6,77158.0,43.2306,43.2814,43.2234,43.2451,77158.0
2019-09-16 11:05:00,59.6,59.6,59.53,59.58,48375.0,43.2451,43.2451,43.1944,43.2306,48375.0
2019-09-16 11:10:00,59.58,59.61,59.52,59.56,50556.0,43.2306,43.2524,43.1871,43.2161,50556.0
2019-09-16 11:15:00,59.56,59.59,59.54,59.55,39120.0,43.2161,43.2379,43.2016,43.2089,39120.0
2019-09-16 11:20:00,59.55,59.59,59.54,59.57,61815.0,43.2089,43.2379,43.2016,43.2234,61815.0
2019-09-16 11:25:00,59.57,59.71,59.56,59.65,127251.0,43.2234,43.325,43.2161,43.2814,127251.0
2019-09-16 11:30:00,59.65,59.65,59.56,59.57,64102.0,43.2814,43.2814,43.2161,43.2234,64102.0
2019-09-16 11:35:00,59.56,59.58,59.51,59.55,39982.0,43.2161,43.2306,43.1798,43.2089,39982.0
2019-09-16 11:40:00,59.54,59.6,59.53,59.58,38281.0,43.2016,43.2451,43.1944,43.2306,38281.0
2019-09-16 11:45:00,59.58,59.62,59.54,59.56,89738.0,43.2306,43.2597,43.2016,43.2161,89738.0
2019-09-16 11:50:00,59.56,59.63,59.55,59.61,48689.0,43.2161,43.2669,43.2089,43.2524,48689.0
2019-09-16 11:55:00,59.6,59.69,59.59,59.61,71338.0,43.2451,43.3104,43.2379,43.2524,71338.0
2019-09-16 12:00:00,59.61,59.64,59.57,59.58,34746.0,43.2524,43.2742,43.2234,43.2306,34746.0
2019-09-16 12:05:00,59.57,59.58,59.54,59.54,34221.0,43.2234,43.2306,43.2016,43.2016,34221.0
2019-09-16 12:10:00,59.55,59.56,59.53,59.55,49030.0,43.2089,43.2161,43.1944,43.2089,49030.0
2019-09-16 12:15:00,59.55,59.57,59.54,59.56,38096.0,43.2089,43.2234,43.2016,43.2161,38096.0
2019-09-16 12:20:00,59.57,59.58,59.53,59.55,39348.0,43.2234,43.2306,43.1944,43.2089,39348.0
2019-09-16 12:25:00,59.55,59.56,59.52,59.54,31392.0,43.2089,43.2161,43.1871,43.2016,31392.0
2019-09-16 12:30:00,59.54,59.57,59.53,59.55,59411.0,43.2016,43.2234,43.1944,43.2089,59411.0
2019-09-16 12:35:00,59.56,59.56,59.53,59.55,34767.0,43.2161,43.2161,43.1944,43.2089,34767.0
2019-09-16 12:40:00,59.55,59.56,59.54,59.55,79564.0,43.2089,43.2161,43.2016,43.2089,79564.0
2019-09-16 12:45:00,59.55,59.59,59.55,59.59,31894.0,43.2089,43.2379,43.2089,43.2379,31894.0
2019-09-16 12:50:00,59.59,59.6,59.57,59.58,36968.0,43.2379,43.2451,43.2234,43.2306,36968.0
2019-09-16 12:55:00,59.59,59.59,59.56,59.59,27153.0,43.2379,43.2379,43.2161,43.2379,27153.0
2019-09-16 13:00:00,59.58,59.62,59.57,59.61,36330.0,43.2306,43.2597,43.2234,43.2524,36330.0
2019-09-16 13:05:00,59.62,59.63,59.6,59.62,25401.0,43.2597,43.2669,43.2451,43.2597,25401.0
2019-09-16 13:10:00,59.62,59.64,59.6,59.64,36848.0,43.2597,43.2742,43.2451,43.2742,36848.0
2019-09-16 13:15:00,59.63,59.64,59.62,59.63,27572.0,43.2669,43.2742,43.2597,43.2669,27572.0
2019-09-16 13:20:00,59.63,59.64,59.61,59.61,28523.0,43.2669,43.2742,43.2524,43.2524,28523.0
2019-09-16 13:25:00,59.61,59.64,59.59,59.6,193041.0,43.2524,43.2742,43.2379,43.2451,193041.0
2019-09-16 13:30:00,59.6,59.63,59.58,59.63,30653.0,43.2451,43.2669,43.2306,43.2669,30653.0
2019-09-16 13:35:00,59.63,59.64,59.6,59.64,32452.0,43.2669,43.2742,43.2451,43.2742,32452.0
2019-09-16 13:40:00,59.63,59.71,59.63,59.68,117640.0,43.2669,43.325,43.2669,43.3032,117640.0
2019-09-16 13:45:00,59.69,59.74,59.68,59.73,34589.0,43.3104,43.3467,43.3032,43.3395,34589.0
2019-09-16 13:50:00,59.74,59.76,59.73,59.76,59374.0,43.3467,43.3612,43.3395,43.3612,59374.0
2019-09-16 13:55:00,59.76,59.76,59.72,59.76,43645.0,43.3612,43.3612,43.3322,43.3612,43645.0
2019-09-16 14:00:00,59.76,59.84,59.75,59.82,132490.0,43.3612,43.4193,43.354,43.4048,132490.0
2019-09-16 14:05:00,59.82,59.83,59.74,59.76,49166.0,43.4048,43.412,43.3467,43.3612,49166.0
2019-09-16 14:10:00,59.76,59.81,59.75,59.76,55084.0,43.3612,43.3975,43.354,43.3612,55084.0
2019-09-16 14:15:00,59.77,59.79,59.74,59.75,65224.0,43.3685,43.383,43.3467,43.354,65224.0
2019-09-16 14:20:00,59.75,59.76,59.73,59.75,27556.0,43.354,43.3612,43.3395,43.354,27556.0
2019-09-16 14:25:00,59.75,59.76,59.74,59.75,25208.0,43.354,43.3612,43.3467,43.354,25208.0
2019-09-16 14:30:00,59.75,59.76,59.71,59.72,41780.0,43.354,43.3612,43.325,43.3322,41780.0
2019-09-16 14:35:00,59.72,59.73,59.7,59.72,29198.0,43.3322,43.3395,43.3177,43.3322,29198.0
2019-09-16 14:40:00,59.72,59.75,59.71,59.73,49838.0,43.3322,43.354,43.325,43.3395,49838.0
2019-09-16 14:45:00,59.73,59.74,59.7,59.73,40973.0,43.3395,43.3467,43.3177,43.3395,40973.0
2019-09-16 14:50:00,59.73,59.74,59.72,59.73,43886.0,43.3395,43.3467,43.3322,43.3395,43886.0
2019-09-16 14:55:00,59.73,59.74,59.69,59.72,34613.0,43.3395,43.3467,43.3104,43.3322,34613.0
2019-09-16 15:00:00,59.72,59.75,59.63,59.63,92223.0,43.3322,43.354,43.2669,43.2669,92223.0
2019-09-16 15:05:00,59.63,59.69,59.62,59.69,65820.0,43.2669,43.3104,43.2597,43.3104,65820.0
2019-09-16 15:10:00,59.69,59.7,59.66,59.69,108169.0,43.3104,43.3177,43.2887,43.3104,108169.0
2019-09-16 15:15:00,59.69,59.69,59.65,59.66,63908.0,43.3104,43.3104,43.2814,43.2887,63908.0
2019-09-16 15:20:00,59.66,59.67,59.61,59.62,71379.0,43.2887,43.2959,43.2524,43.2597,71379.0
2019-09-16 15:25:00,59.62,59.65,59.59,59.65,85186.0,43.2597,43.2814,43.2379,43.2814,85186.0
2019-09-16 15:30:00,59.64,59.69,59.63,59.64,117490.0,43.2742,43.3104,43.2669,43.2742,117490.0
2019-09-16 15:35:00,59.64,59.65,59.61,59.63,134257.0,43.2742,43.2814,43.2524,43.2669,134257.0
2019-09-16 15:40:00,59.63,59.65,59.59,59.64,95707.0,43.2669,43.2814,43.2379,43.2742,95707.0
2019-09-16 15:45:00,59.64,59.65,59.61,59.62,112936.0,43.2742,43.2814,43.2524,43.2597,112936.0
2019-09-16 15:50:00,59.61,59.62,59.58,59.6,215872.0,43.2524,43.2597,43.2306,43.2451,215872.0
2019-09-16 15:55:00,59.59,59.59,59.5,59.5,704517.0,43.2379,43.2379,43.1726,43.1726,704517.0
2019-09-17 09:30:00,59.32,59.72,59.32,59.61,192667.0,43.042,43.3322,43.042,43.2524,192667.0
2019-09-17 09:35:00,59.62,59.85,59.61,59.8,103710.0,43.2597,43.4265,43.2524,43.3903,103710.0
2019-09-17 09:40:00,59.8,59.82,59.68,59.69,83061.0,43.3903,43.4048,43.3032,43.3104,83061.0
2019-09-17 09:45:00,59.69,59.77,59.66,59.7,63478.0,43.3104,43.3685,43.2887,43.3177,63478.0
2019-09-17 09:50:00,59.71,59.76,59.63,59.64,123931.0,43.325,43.3612,43.2669,43.2742,123931.0
2019-09-17 09:55:00,59.63,59.67,59.54,59.58,95389.0,43.2669,43.2959,43.2016,43.2306,95389.0
2019-09-17 10:00:00,59.59,59.61,59.48,59.52,105881.0,43.2379,43.2524,43.1581,43.1871,105881.0
2019-09-17 10:05:00,59.52,59.61,59.51,59.59,52002.0,43.1871,43.2524,43.1798,43.2379,52002.0
2019-09-17 10:10:00,59.58,59.65,59.58,59.63,51253.0,43.2306,43.2814,43.2306,43.2669,51253.0
2019-09-17 10:15:00,59.64,59.67,59.61,59.61,46034.0,43.2742,43.2959,43.2524,43.2524,46034.0
2019-09-17 10:20:00,59.62,59.66,59.61,59.62,33967.0,43.2597,43.2887,43.2524,43.2597,33967.0
2019-09-17 10:25:00,59.62,59.72,59.59,59.7,83833.0,43.2597,43.3322,43.2379,43.3177,83833.0
2019-09-17 10:30:00,59.71,59.71,59.6,59.61,61231.0,43.325,43.325,43.2451,43.2524,61231.0
2019-09-17 10:35:00,59.61,59.61,59.58,59.6,79841.0,43.2524,43.2524,43.2306,43.2451,79841.0
2019-09-17 10:40:00,59.6,59.64,59.56,59.58,52497.0,43.2451,43.2742,43.2161,43.2306,52497.0
2019-09-17 10:45:00,59.59,59.59,59.53,59.57,61795.0,43.2379,43.2379,43.1944,43.2234,61795.0
2019-09-17 10:50:00,59.56,59.6,59.52,59.56,30902.0,43.2161,43.2451,43.1871,43.2161,30902.0
2019-09-17 10:55:00,59.56,59.61,59.53,59.58,74549.0,43.2161,43.2524,43.1944,43.2306,74549.0
2019-09-17 11:00:00,59.58,59.61,59.56,59.6,51389.0,43.2306,43.2524,43.2161,43.2451,51389.0
2019-09-17 11:05:00,59.6,59.66,59.58,59.6,49122.0,43.2451,43.2887,43.2306,43.2451,49122.0
2019-09-17 11:10:00,59.6,59.64,59.58,59.62,58504.0,43.2451,43.2742,43.2306,43.2597,58504.0
2019-09-17 11:15:00,59.62,59.63,59.56,59.61,86523.0,43.2597,43.2669,43.2161,43.2524,86523.0
2019-09-17 11:20:00,59.61,59.81,59.59,59.78,101686.0,43.2524,43.3975,43.2379,43.3758,101686.0
2019-09-17 11:25:00,59.77,59.79,59.62,59.72,115467.0,43.3685,43.383,43.2597,43.3322,115467.0
2019-09-17 11:30:00,59.72,59.75,59.69,59.72,50594.0,43.3322,43.354,43.3104,43.3322,50594.0
2019-09-17 11:35:00,59.71,59.73,59.68,59.73,47879.0,43.325,43.3395,43.3032,43.3395,47879.0
2019-09-17 11:40:00,59.72,59.74,59.66,59.71,63287.0,43.3322,43.3467,43.2887,43.325,63287.0
2019-09-17 11:45:00,59.7,59.76,59.7,59.76,27399.0,43.3177,43.3612,43.3177,43.3612,27399.0
2019-09-17 11:50:00,59.75,59.82,59.74,59.78,77616.0,43.354,43.4048,43.3467,43.3758,77616.0
2019-09-17 11:55:00,59.78,59.78,59.73,59.75,34686.0,43.3758,43.3758,43.3395,43.354,34686.0
2019-09-17 12:00:00,59.75,59.79,59.72,59.76,45018.0,43.354,43.383,43.3322,43.3612,45018.0
2019-09-17 12:05:00,59.76,59.78,59.7,59.78,95211.0,43.3612,43.3758,43.3177,43.3758,95211.0
2019-09-17 12:10:00,59.77,59.82,59.74,59.8,69394.0,43.3685,43.4048,43.3467,43.3903,69394.0
2019-09-17 12:15:00,59.8,59.83,59.78,59.8,41124.0,43.3903,43.412,43.3758,43.3903,41124.0
2019-09-17 12:20:00,59.81,59.85,59.79,59.83,44230.0,43.3975,43.4265,43.383,43.412,44230.0
2019-09-17 12:25:00,59.84,59.85,59.79,59.83,32759.0,43.4193,43.4265,43.383,43.412,32759.0
2019-09-17 12:30:00,59.83,59.84,59.8,59.83,39104.0,43.412,43.4193,43.3903,43.412,39104.0
2019-09-17 12:35:00,59.83,59.9,59.82,59.89,91432.0,43.412,43.4628,43.4048,43.4556,91432.0
2019-09-17 12:40:00,59.88,59.89,59.86,59.87,45537.0,43.4483,43.4556,43.4338,43.4411,45537.0
2019-09-17 12:45:00,59.87,59.88,59.83,59.84,37850.0,43.4411,43.4483,43.412,43.4193,37850.0
2019-09-17 12:50:00,59.83,59.83,59.78,59.8,51059.0,43.412,43.412,43.3758,43.3903,51059.0
2019-09-17 12:55:00,59.8,59.82,59.77,59.77,51593.0,43.3903,43.4048,43.3685,43.3685,51593.0
2019-09-17 13:00:00,59.78,59.8,59.76,59.78,49067.0,43.3758,43.3903,43.3612,43.3758,49067.0
2019-09-17 13:05:00,59.79,59.82,59.78,59.8,22831.0,43.383,43.4048,43.3758,43.3903,22831.0
2019-09-17 13:10:00,59.8,59.84,59.78,59.83,30850.0,43.3903,43.4193,43.3758,43.412,30850.0
2019-09-17 13:15:00,59.83,59.87,59.82,59.86,60682.0,43.412,43.4411,43.4048,43.4338,60682.0
2019-09-17 13:20:00,59.86,59.87,59.83,59.85,25030.0,43.4338,43.4411,43.412,43.4265,25030.0
2019-09-17 13:25:00,59.85,59.86,59.82,59.84,38038.0,43.4265,43.4338,43.4048,43.4193,38038.0
2019-09-17 13:30:00,59.84,59.86,59.83,59.86,24530.0,43.4193,43.4338,43.412,43.4338,24530.0
2019-09-17 13:35:00,59.85,59.86,59.8,59.82,42682.0,43.4265,43.4338,43.3903,43.4048,42682.0
2019-09-17 13:40:00,59.81,59.82,59.79,59.81,42240.0,43.3975,43.4048,43.383,43.3975,42240.0
2019-09-17 13:45:00,59.81,59.86,59.8,59.85,46341.0,43.3975,43.4338,43.3903,43.4265,46341.0
2019-09-17 13:50:00,59.84,59.84,59.8,59.83,39740.0,43.4193,43.4193,43.3903,43.412,39740.0
2019-09-17 13:55:00,59.83,59.9,59.82,59.84,74010.0,43.412,43.4628,43.4048,43.4193,74010.0
2019-09-17 14:00:00,59.85,59.87,59.82,59.84,54106.0,43.4265,43.4411,43.4048,43.4193,54106.0
2019-09-17 14:05:00,59.83,59.83,59.77,59.79,44882.0,43.412,43.412,43.3685,43.383,44882.0
2019-09-17 14:10:00,59.79,59.82,59.75,59.78,50017.0,43.383,43.4048,43.354,43.3758,50017.0
2019-09-17 14:15:00,59.78,59.78,59.71,59.73,50074.0,43.3758,43.3758,43.325,43.3395,50074.0
2019-09-17 14:20:00,59.72,59.74,59.7,59.71,38168.0,43.3322,43.3467,43.3177,43.325,38168.0
2019-09-17 14:25:00,59.71,59.75,59.7,59.74,37099.0,43.325,43.354,43.3177,43.3467,37099.0
2019-09-17 14:30:00,59.75,59.76,59.68,59.71,37348.0,43.354,43.3612,43.3032,43.325,37348.0
2019-09-17 14:35:00,59.71,59.73,59.64,59.65,63588.0,43.325,43.3395,43.2742,43.2814,63588.0
2019-09-17 14:40:00,59.65,59.69,59.63,59.69,43503.0,43.2814,43.3104,43.2669,43.3104,43503.0
2019-09-17 14:45:00,59.68,59.7,59.67,59.67,42570.0,43.3032,43.3177,43.2959,43.2959,42570.0
2019-09-17 14:50:00,59.67,59.68,59.64,59.64,72392.0,43.2959,43.3032,43.2742,43.2742,72392.0
2019-09-17 14:55:00,59.65,59.65,59.62,59.63,63702.0,43.2814,43.2814,43.2597,43.2669,63702.0
2019-09-17 15:00:00,59.64,59.64,59.6,59.62,48586.0,43.2742,43.2742,43.2451,43.2597,48586.0
2019-09-17 15:05:00,59.63,59.63,59.6,59.62,38294.0,43.2669,43.2669,43.2451,43.2597,38294.0
2019-09-17 15:10:00,59.62,59.62,59.55,59.56,49139.0,43.2597,43.2597,43.2089,43.2161,49139.0
2019-09-17 15:15:00,59.57,59.59,59.56,59.57,56460.0,43.2234,43.2379,43.2161,43.2234,56460.0
2019-09-17 15:20:00,59.57,59.61,59.56,59.6,58440.0,43.2234,43.2524,43.2161,43.2451,58440.0
2019-09-17 15:25:00,59.59,59.66,59.58,59.66,51394.0,43.2379,43.2887,43.2306,43.2887,51394.0
2019-09-17 15:30:00,59.66,59.75,59.65,59.75,56505.0,43.2887,43.354,43.2814,43.354,56505.0
2019-09-17 15:35:00,59.75,59.8,59.73,59.79,54280.0,43.354,43.3903,43.3395,43.383,54280.0
2019-09-17 15:40:00,59.79,59.82,59.76,59.81,72684.0,43.383,43.4048,43.3612,43.3975,72684.0
2019-09-17 15:45:00,59.82,59.87,59.77,59.84,134911.0,43.4048,43.4411,43.3685,43.4193,134911.0
2019-09-17 15:50:00,59.83,59.9,59.81,59.89,186871.0,43.412,43.4628,43.3975,43.4556,186871.0
2019-09-17 15:55:00,59.89,59.89,59.81,59.87,381425.0,43.4556,43.4556,43.3975,43.4411,381425.0
2019-09-18 09:30:00,59.61,59.86,59.44,59.72,221900.0,43.2524,43.4338,43.129,43.3322,221900.0
2019-09-18 09:35:00,59.73,59.75,59.46,59.51,72848.0,43.3395,43.354,43.1436,43.1798,72848.0
2019-09-18 09:40:00,59.51,59.57,59.44,59.45,57476.0,43.1798,43.2234,43.129,43.1363,57476.0
2019-09-18 09:45:00,59.44,59.61,59.44,59.45,180733.0,43.129,43.2524,43.129,43.1363,180733.0
2019-09-18 09:50:00,59.46,59.47,59.38,59.47,134762.0,43.1436,43.1508,43.0855,43.1508,134762.0
2019-09-18 09:55:00,59.47,59.6,59.44,59.6,137829.0,43.1508,43.2451,43.129,43.2451,137829.0
2019-09-18 10:00:00,59.6,59.6,59.51,59.58,64585.0,43.2451,43.2451,43.1798,43.2306,64585.0
2019-09-18 10:05:00,59.59,59.63,59.56,59.58,113055.0,43.2379,43.2669,43.2161,43.2306,113055.0
2019-09-18 10:10:00,59.59,59.71,59.56,59.7,116872.0,43.2379,43.325,43.2161,43.3177,116872.0
2019-09-18 10:15:00,59.7,59.71,59.53,59.55,84058.0,43.3177,43.325,43.1944,43.2089,84058.0
2019-09-18 10:20:00,59.56,59.62,59.52,59.58,41517.0,43.2161,43.2597,43.1871,43.2306,41517.0
2019-09-18 10:25:00,59.57,59.64,59.55,59.62,51143.0,43.2234,43.2742,43.2089,43.2597,51143.0
2019-09-18 10:30:00,59.61,59.64,59.59,59.64,26994.0,43.2524,43.2742,43.2379,43.2742,26994.0
2019-09-18 10:35:00,59.64,59.67,59.61,59.62,46344.0,43.2742,43.2959,43.2524,43.2597,46344.0
2019-09-18 10:40:00,59.62,59.65,59.61,59.62,25034.0,43.2597,43.2814,43.2524,43.2597,25034.0
2019-09-18 10:45:00,59.62,59.65,59.61,59.61,26490.0,43.2597,43.2814,43.2524,43.2524,26490.0
2019-09-18 10:50:00,59.6,59.68,59.54,59.56,93992.0,43.2451,43.3032,43.2016,43.2161,93992.0
2019-09-18 10:55:00,59.55,59.58,59.52,59.54,47734.0,43.2089,43.2306,43.1871,43.2016,47734.0
2019-09-18 11:00:00,59.53,59.54,59.5,59.51,45925.0,43.1944,43.2016,43.1726,43.1798,45925.0
2019-09-18 11:05:00,59.52,59.59,59.51,59.57,59897.0,43.1871,43.2379,43.1798,43.2234,59897.0
2019-09-18 11:10:00,59.58,59.63,59.58,59.6,52006.0,43.2306,43.2669,43.2306,43.2451,52006.0
2019-09-18 11:15:00,59.6,59.64,59.59,59.62,35670.0,43.2451,43.2742,43.2379,43.2597,35670.0
2019-09-18 11:20:00,59.63,59.67,59.62,59.66,39634.0,43.2669,43.2959,43.2597,43.2887,39634.0
2019-09-18 11:25:00,59.66,59.7,59.63,59.65,45343.0,43.2887,43.3177,43.2669,43.2814,45343.0
2019-09-18 11:30:00,59.65,59.7,59.63,59.68,43074.0,43.2814,43.3177,43.2669,43.3032,43074.0
2019-09-18 11:35:00,59.68,59.69,59.63,59.65,37198.0,43.3032,43.3104,43.2669,43.2814,37198.0
2019-09-18 11:40:00,59.65,59.71,59.64,59.67,42106.0,43.2814,43.325,43.2742,43.2959,42106.0
2019-09-18 11:45:00,59.68,59.71,59.67,59.67,27843.0,43.3032,43.325,43.2959,43.2959,27843.0
2019-09-18 11:50:00,59.67,59.69,59.65,59.69,40014.0,43.2959,43.3104,43.2814,43.3104,40014.0
2019-09-18 11:55:00,59.69,59.7,59.66,59.7,46741.0,43.3104,43.3177,43.2887,43.3177,46741.0
2019-09-18 12:00:00,59.7,59.7,59.65,59.66,70105.0,43.3177,43.3177,43.2814,43.2887,70105.0
2019-09-18 12:05:00,59.66,59.66,59.61,59.62,54526.0,43.2887,43.2887,43.2524,43.2597,54526.0
2019-09-18 12:10:00,59.62,59.68,59.61,59.67,31442.0,43.2597,43.3032,43.2524,43.2959,31442.0
2019-09-18 12:15:00,59.66,59.72,59.66,59.68,53867.0,43.2887,43.3322,43.2887,43.3032,53867.0
2019-09-18 12:20:00,59.68,59.74,59.67,59.72,39206.0,43.3032,43.3467,43.2959,43.3322,39206.0
2019-09-18 12:25:00,59.71,59.76,59.7,59.76,35956.0,43.325,43.3612,43.3177,43.3612,35956.0
2019-09-18 12:30:00,59.76,59.8,59.76,59.8,27808.0,43.3612,43.3903,43.3612,43.3903,27808.0
2019-09-18 12:35:00,59.8,59.8,59.76,59.8,42054.0,43.3903,43.3903,43.3612,43.3903,42054.0
2019-09-18 12:40:00,59.8,59.87,59.77,59.84,75385.0,43.3903,43.4411,43.3685,43.4193,75385.0
2019-09-18 12:45:00,59.85,59.86,59.83,59.85,32377.0,43.4265,43.4338,43.412,43.4265,32377.0
2019-09-18 12:50:00,59.85,59.86,59.82,59.83,52606.0,43.4265,43.4338,43.4048,43.412,52606.0
2019-09-18 12:55:00,59.83,59.88,59.8,59.86,54165.0,43.412,43.4483,43.3903,43.4338,54165.0
2019-09-18 13:00:00,59.86,59.9,59.79,59.81,73209.0,43.4338,43.4628,43.383,43.3975,73209.0
2019-09-18 13:05:00,59.8,59.82,59.78,59.82,48732.0,43.3903,43.4048,43.3758,43.4048,48732.0
2019-09-18 13:10:00,59.82,59.86,59.8,59.85,25109.0,43.4048,43.4338,43.3903,43.4265,25109.0
2019-09-18 13:15:00,59.85,59.88,59.81,59.83,69309.0,43.4265,43.4483,43.3975,43.412,69309.0
2019-09-18 13:20:00,59.83,59.84,59.81,59.84,47707.0,43.412,43.4193,43.3975,43.4193,47707.0
2019-09-18 13:25:00,59.83,59.88,59.82,59.84,76378.0,43.412,43.4483,43.4048,43.4193,76378.0
2019-09-18 13:30:00,59.84,59.93,59.83,59.91,100405.0,43.4193,43.4846,43.412,43.4701,100405.0
2019-09-18 13:35:00,59.92,59.95,59.88,59.94,73496.0,43.4773,43.4991,43.4483,43.4918,73496.0
2019-09-18 13:40:00,59.94,59.95,59.89,59.9,57113.0,43.4918,43.4991,43.4556,43.4628,57113.0
2019-09-18 13:45:00,59.91,59.94,59.86,59.92,67742.0,43.4701,43.4918,43.4338,43.4773,67742.0
2019-09-18 13:50:00,59.93,59.98,59.92,59.95,58967.0,43.4846,43.5209,43.4773,43.4991,58967.0
2019-09-18 13:55:00,59.96,59.98,59.88,59.89,49298.0,43.5064,43.5209,43.4483,43.4556,49298.0
2019-09-18 14:00:00,59.86,59.94,59.67,59.77,133015.0,43.4338,43.4918,43.2959,43.3685,133015.0
2019-09-18 14:05:00,59.78,59.87,59.74,59.77,43066.0,43.3758,43.4411,43.3467,43.3685,43066.0
2019-09-18 14:10:00,59.77,59.77,59.61,59.65,134046.0,43.3685,43.3685,43.2524,43.2814,134046.0
2019-09-18 14:15:00,59.66,59.69,59.6,59.64,91691.0,43.2887,43.3104,43.2451,43.2742,91691.0
2019-09-18 14:20:00,59.64,59.67,59.59,59.67,62099.0,43.2742,43.2959,43.2379,43.2959,62099.0
2019-09-18 14:25:00,59.67,59.67,59.59,59.61,59427.0,43.2959,43.2959,43.2379,43.2524,59427.0
2019-09-18 14:30:00,59.62,59.74,59.59,59.73,71070.0,43.2597,43.3467,43.2379,43.3395,71070.0
2019-09-18 14:35:00,59.73,59.76,59.66,59.72,99856.0,43.3395,43.3612,43.2887,43.3322,99856.0
2019-09-18 14:40:00,59.7,59.72,59.63,59.66,76933.0,43.3177,43.3322,43.2669,43.2887,76933.0
2019-09-18 14:45:00,59.66,59.67,59.58,59.62,63206.0,43.2887,43.2959,43.2306,43.2597,63206.0
2019-09-18 14:50:00,59.63,59.73,59.62,59.71,48860.0,43.2669,43.3395,43.2597,43.325,48860.0
2019-09-18 14:55:00,59.71,59.71,59.62,59.66,45710.0,43.325,43.325,43.2597,43.2887,45710.0
2019-09-18 15:00:00,59.65,59.7,59.62,59.64,45717.0,43.2814,43.3177,43.2597,43.2742,45717.0
2019-09-18 15:05:00,59.64,59.69,59.62,59.65,45823.0,43.2742,43.3104,43.2597,43.2814,45823.0
2019-09-18 15:10:00,59.66,59.68,59.63,59.64,39606.0,43.2887,43.3032,43.2669,43.2742,39606.0
2019-09-18 15:15:00,59.65,59.73,59.63,59.71,52445.0,43.2814,43.3395,43.2669,43.325,52445.0
2019-09-18 15:20:00,59.7,59.75,59.66,59.68,69746.0,43.3177,43.354,43.2887,43.3032,69746.0
2019-09-18 15:25:00,59.68,59.72,59.68,59.71,75165.0,43.3032,43.3322,43.3032,43.325,75165.0
2019-09-18 15:30:00,59.7,59.83,59.7,59.83,90087.0,43.3177,43.412,43.3177,43.412,90087.0
2019-09-18 15:35:00,59.82,59.86,59.8,59.85,75199.0,43.4048,43.4338,43.3903,43.4265,75199.0
2019-09-18 15:40:00,59.85,59.9,59.82,59.89,81022.0,43.4265,43.4628,43.4048,43.4556,81022.0
2019-09-18 15:45:00,59.89,59.91,59.83,59.85,127189.0,43.4556,43.4701,43.412,43.4265,127189.0
2019-09-18 15:50:00,59.86,59.9,59.85,59.87,178806.0,43.4338,43.4628,43.4265,43.4411,178806.0
2019-09-18 15:55:00,59.87,59.93,59.84,59.92,405685.0,43.4411,43.4846,43.4193,43.4773,405685.0
2019-09-19 09:30:00,59.98,59.98,59.8,59.95,204079.0,43.5209,43.5209,43.3903,43.4991,204079.0
2019-09-19 09:35:00,59.96,60.13,59.95,60.12,78031.0,43.5064,43.6297,43.4991,43.6225,78031.0
2019-09-19 09:40:00,60.11,60.24,60.09,60.13,130197.0,43.6152,43.7095,43.6007,43.6297,130197.0
2019-09-19 09:45:00,60.14,60.35,60.14,60.3,82698.0,43.637,43.7893,43.637,43.7531,82698.0
2019-09-19 09:50:00,60.29,60.29,60.21,60.22,67288.0,43.7458,43.7458,43.6878,43.695,67288.0
2019-09-19 09:55:00,60.22,60.25,60.17,60.19,63251.0,43.695,43.7168,43.6587,43.6732,63251.0
2019-09-19 10:00:00,60.19,60.19,60.13,60.16,49150.0,43.6732,43.6732,43.6297,43.6515,49150.0
2019-09-19 10:05:00,60.17,60.2,60.13,60.17,60755.0,43.6587,43.6805,43.6297,43.6587,60755.0
2019-09-19 10:10:00,60.17,60.23,60.12,60.22,50408.0,43.6587,43.7023,43.6225,43.695,50408.0
2019-09-19 10:15:00,60.22,60.38,60.22,60.38,104188.0,43.695,43.8111,43.695,43.8111,104188.0
2019-09-19 10:20:00,60.38,60.4,60.3,60.34,92675.0,43.8111,43.8256,43.7531,43.7821,92675.0
2019-09-19 10:25:00,60.33,60.34,60.26,60.32,49081.0,43.7748,43.7821,43.724,43.7676,49081.0
2019-09-19 10:30:00,60.32,60.33,60.25,60.32,42984.0,43.7676,43.7748,43.7168,43.7676,42984.0
2019-09-19 10:35:00,60.31,60.32,60.26,60.31,40185.0,43.7603,43.7676,43.724,43.7603,40185.0
2019-09-19 10:40:00,60.31,60.38,60.3,60.37,67565.0,43.7603,43.8111,43.7531,43.8038,67565.0
2019-09-19 10:45:00,60.37,60.38,60.32,60.33,70352.0,43.8038,43.8111,43.7676,43.7748,70352.0
2019-09-19 10:50:00,60.32,60.33,60.25,60.28,45726.0,43.7676,43.7748,43.7168,43.7385,45726.0
2019-09-19 10:55:00,60.28,60.3,60.22,60.25,65072.0,43.7385,43.7531,43.695,43.7168,65072.0
2019-09-19 11:00:00,60.24,60.31,60.18,60.21,93353.0,43.7095,43.7603,43.666,43.6878,93353.0
2019-09-19 11:05:00,60.21,60.21,60.14,60.16,68225.0,43.6878,43.6878,43.637,43.6515,68225.0
2019-09-19 11:10:00,60.16,60.17,60.1,60.14,93497.0,43.6515,43.6587,43.6079,43.637,93497.0
2019-09-19 11:15:00,60.14,60.19,60.08,60.17,86132.0,43.637,43.6732,43.5934,43.6587,86132.0
2019-09-19 11:20:00,60.18,60.23,60.15,60.15,106854.0,43.666,43.7023,43.6442,43.6442,106854.0
2019-09-19 11:25:00,60.15,60.19,60.12,60.12,67345.0,43.6442,43.6732,43.6225,43.6225,67345.0
2019-09-19 11:30:00,60.13,60.2,60.12,60.2,79829.0,43.6297,43.6805,43.6225,43.6805,79829.0
2019-09-19 11:35:00,60.2,60.28,60.18,60.27,79858.0,43.6805,43.7385,43.666,43.7313,79858.0
2019-09-19 11:40:00,60.27,60.27,60.16,60.19,53469.0,43.7313,43.7313,43.6515,43.6732,53469.0
2019-09-19 11:45:00,60.2,60.2,60.15,60.18,40419.0,43.6805,43.6805,43.6442,43.666,40419.0
2019-09-19 11:50:00,60.18,60.18,60.14,60.17,68431.0,43.666,43.666,43.637,43.6587,68431.0
2019-09-19 11:55:00,60.16,60.19,60.15,60.18,50777.0,43.6515,43.6732,43.6442,43.666,50777.0
2019-09-19 12:00:00,60.19,60.19,60.15,60.16,49232.0,43.6732,43.6732,43.6442,43.6515,49232.0
2019-09-19 12:05:00,60.16,60.18,60.15,60.17,51789.0,43.6515,43.666,43.6442,43.6587,51789.0
2019-09-19 12:10:00,60.17,60.19,60.16,60.19,82127.0,43.6587,43.6732,43.6515,43.6732,82127.0
2019-09-19 12:15:00,60.19,60.23,60.18,60.23,47836.0,43.6732,43.7023,43.666,43.7023,47836.0
2019-09-19 12:20:00,60.22,60.23,60.19,60.22,43210.0,43.695,43.7023,43.6732,43.695,43210.0
2019-09-19 12:25:00,60.22,60.23,60.16,60.17,55749.0,43.695,43.7023,43.6515,43.6587,55749.0
2019-09-19 12:30:00,60.16,60.2,60.14,60.19,49157.0,43.6515,43.6805,43.637,43.6732,49157.0
2019-09-19 12:35:00,60.18,60.2,60.17,60.18,42762.0,43.666,43.6805,43.6587,43.666,42762.0
2019-09-19 12:40:00,60.18,60.2,60.17,60.18,37647.0,43.666,43.6805,43.6587,43.666,37647.0
2019-09-19 12:45:00,60.19,60.21,60.15,60.2,40866.0,43.6732,43.6878,43.6442,43.6805,40866.0
2019-09-19 12:50:00,60.2,60.21,60.14,60.15,21823.0,43.6805,43.6878,43.637,43.6442,21823.0
2019-09-19 12:55:00,60.15,60.17,60.12,60.12,29441.0,43.6442,43.6587,43.6225,43.6225,29441.0
2019-09-19 13:00:00,60.12,60.15,60.11,60.15,32890.0,43.6225,43.6442,43.6152,43.6442,32890.0
2019-09-19 13:05:00,60.15,60.18,60.13,60.13,21771.0,43.6442,43.666,43.6297,43.6297,21771.0
2019-09-19 13:10:00,60.13,60.15,60.1,60.12,28639.0,43.6297,43.6442,43.6079,43.6225,28639.0
2019-09-19 13:15:00,60.12,60.13,60.09,60.1,38226.0,43.6225,43.6297,43.6007,43.6079,38226.0
2019-09-19 13:20:00,60.09,60.1,60.07,60.08,22371.0,43.6007,43.6079,43.5862,43.5934,22371.0
2019-09-19 13:25:00,60.08,60.1,60.06,60.1,60826.0,43.5934,43.6079,43.5789,43.6079,60826.0
2019-09-19 13:30:00,60.1,60.1,60.05,60.07,70846.0,43.6079,43.6079,43.5717,43.5862,70846.0
2019-09-19 13:35:00,60.06,60.09,60.04,60.04,42580.0,43.5789,43.6007,43.5644,43.5644,42580.0
2019-09-19 13:40:00,60.05,60.07,60.01,60.04,48055.0,43.5717,43.5862,43.5426,43.5644,48055.0
2019-09-19 13:45:00,60.05,60.06,60.03,60.05,27621.0,43.5717,43.5789,43.5571,43.5717,27621.0
2019-09-19 13:50:00,60.06,60.07,60.05,60.05,59733.0,43.5789,43.5862,43.5717,43.5717,59733.0
2019-09-19 13:55:00,60.05,60.06,60.04,60.05,19514.0,43.5717,43.5789,43.5644,43.5717,19514.0
2019-09-19 14:00:00,60.04,60.05,59.99,60.0,40689.0,43.5644,43.5717,43.5281,43.5354,40689.0
2019-09-19 14:05:00,60.01,60.01,59.98,59.99,21112.0,43.5426,43.5426,43.5209,43.5281,21112.0
2019-09-19 14:10:00,60.0,60.01,59.97,59.98,29489.0,43.5354,43.5426,43.5136,43.5209,29489.0
2019-09-19 14:15:00,59.97,59.98,59.97,59.97,24114.0,43.5136,43.5209,43.5136,43.5136,24114.0
2019-09-19 14:20:00,59.97,60.01,59.95,59.98,42006.0,43.5136,43.5426,43.4991,43.5209,42006.0
2019-09-19 14:25:00,59.98,60.0,59.95,59.98,32175.0,43.5209,43.5354,43.4991,43.5209,32175.0
2019-09-19 14:30:00,59.98,59.98,59.93,59.93,25877.0,43.5209,43.5209,43.4846,43.4846,25877.0
2019-09-19 14:35:00,59.94,59.95,59.91,59.94,42627.0,43.4918,43.4991,43.4701,43.4918,42627.0
2019-09-19 14:40:00,59.94,60.02,59.92,59.99,49561.0,43.4918,43.5499,43.4773,43.5281,49561.0
2019-09-19 14:45:00,60.0,60.0,59.96,59.98,34491.0,43.5354,43.5354,43.5064,43.5209,34491.0
2019-09-19 14:50:00,59.98,59.99,59.95,59.96,50356.0,43.5209,43.5281,43.4991,43.5064,50356.0
2019-09-19 14:55:00,59.95,60.0,59.95,59.99,26978.0,43.4991,43.5354,43.4991,43.5281,26978.0
2019-09-19 15:00:00,59.99,60.01,59.97,59.98,59655.0,43.5281,43.5426,43.5136,43.5209,59655.0
2019-09-19 15:05:00,59.98,59.99,59.95,59.99,30408.0,43.5209,43.5281,43.4991,43.5281,30408.0
2019-09-19 15:10:00,59.99,60.01,59.96,59.99,48134.0,43.5281,43.5426,43.5064,43.5281,48134.0
2019-09-19 15:15:00,59.98,60.03,59.97,60.03,29050.0,43.5209,43.5571,43.5136,43.5571,29050.0
2019-09-19 15:20:00,60.02,60.08,60.02,60.07,43624.0,43.5499,43.5934,43.5499,43.5862,43624.0
2019-09-19 15:25:00,60.06,60.14,60.06,60.08,98717.0,43.5789,43.637,43.5789,43.5934,98717.0
2019-09-19 15:30:00,60.07,60.07,59.92,59.94,110937.0,43.5862,43.5862,43.4773,43.4918,110937.0
2019-09-19 15:35:00,59.93,59.95,59.9,59.94,134479.0,43.4846,43.4991,43.4628,43.4918,134479.0
2019-09-19 15:40:00,59.93,59.94,59.91,59.94,62299.0,43.4846,43.4918,43.4701,43.4918,62299.0
2019-09-19 15:45:00,59.94,59.96,59.89,59.94,120747.0,43.4918,43.5064,43.4556,43.4918,120747.0
2019-09-19 15:50:00,59.93,59.95,59.86,59.94,216218.0,43.4846,43.4991,43.4338,43.4918,216218.0
2019-09-19 15:55:00,59.93,60.04,59.92,59.98,596515.0,43.4846,43.5644,43.4773,43.5209,596515.0
2019-09-20 09:30:00,60.27,60.38,60.07,60.08,4160057.0,43.7313,43.8111,43.5862,43.5934,4160057.0
2019-09-20 09:35:00,60.09,60.14,60.05,60.08,39047.0,43.6007,43.637,43.5717,43.5934,39047.0
2019-09-20 09:40:00,60.07,60.12,59.99,60.09,114706.0,43.5862,43.6225,43.5281,43.6007,114706.0
2019-09-20 09:45:00,60.09,60.11,60.03,60.04,66403.0,43.6007,43.6152,43.5571,43.5644,66403.0
2019-09-20 09:50:00,60.05,60.15,60.05,60.12,69079.0,43.5717,43.6442,43.5717,43.6225,69079.0
2019-09-20 09:55:00,60.12,60.17,59.99,60.0,86891.0,43.6225,43.6587,43.5281,43.5354,86891.0
2019-09-20 10:00:00,59.99,60.09,59.99,60.04,133581.0,43.5281,43.6007,43.5281,43.5644,133581.0
2019-09-20 10:05:00,60.04,60.09,60.01,60.08,51192.0,43.5644,43.6007,43.5426,43.5934,51192.0
2019-09-20 10:10:00,60.08,60.08,59.97,59.97,69922.0,43.5934,43.5934,43.5136,43.5136,69922.0
2019-09-20 10:15:00,59.97,60.12,59.97,60.11,75779.0,43.5136,43.6225,43.5136,43.6152,75779.0
2019-09-20 10:20:00,60.11,60.13,60.06,60.09,52402.0,43.6152,43.6297,43.5789,43.6007,52402.0
2019-09-20 10:25:00,60.1,60.11,60.01,60.04,100482.0,43.6079,43.6152,43.5426,43.5644,100482.0
2019-09-20 10:30:00,60.04,60.06,59.97,60.0,68053.0,43.5644,43.5789,43.5136,43.5354,68053.0
2019-09-20 10:35:00,60.0,60.08,59.99,60.03,75816.0,43.5354,43.5934,43.5281,43.5571,75816.0
2019-09-20 10:40:00,60.02,60.07,60.01,60.05,57858.0,43.5499,43.5862,43.5426,43.5717,57858.0
2019-09-20 10:45:00,60.05,60.06,60.02,60.02,35752.0,43.5717,43.5789,43.5499,43.5499,35752.0
2019-09-20 10:50:00,60.03,60.1,60.02,60.1,65061.0,43.5571,43.6079,43.5499,43.6079,65061.0
2019-09-20 10:55:00,60.1,60.11,60.05,60.08,55555.0,43.6079,43.6152,43.5717,43.5934,55555.0
2019-09-20 11:00:00,60.09,60.09,60.05,60.06,31993.0,43.6007,43.6007,43.5717,43.5789,31993.0
2019-09-20 11:05:00,60.06,60.12,60.05,60.1,72488.0,43.5789,43.6225,43.5717,43.6079,72488.0
2019-09-20 11:10:00,60.11,60.11,60.06,60.06,106155.0,43.6152,43.6152,43.5789,43.5789,106155.0
2019-09-20 11:15:00,60.06,60.08,60.03,60.05,47838.0,43.5789,43.5934,43.5571,43.5717,47838.0
2019-09-20 11:20:00,60.05,60.12,60.04,60.12,67854.0,43.5717,43.6225,43.5644,43.6225,67854.0
2019-09-20 11:25:00,60.12,60.12,60.04,60.07,40321.0,43.6225,43.6225,43.5644,43.5862,40321.0
2019-09-20 11:30:00,60.07,60.07,60.02,60.04,39648.0,43.5862,43.5862,43.5499,43.5644,39648.0
2019-09-20 11:35:00,60.03,60.04,60.01,60.03,33945.0,43.5571,43.5644,43.5426,43.5571,33945.0
2019-09-20 11:40:00,60.04,60.05,60.01,60.02,191194.0,43.5644,43.5717,43.5426,43.5499,191194.0
2019-09-20 11:45:00,60.02,60.08,60.01,60.04,309222.0,43.5499,43.5934,43.5426,43.5644,309222.0
2019-09-20 11:50:00,60.04,60.04,59.99,60.03,115540.0,43.5644,43.5644,43.5281,43.5571,115540.0
2019-09-20 11:55:00,60.04,60.06,60.03,60.04,218681.0,43.5644,43.5789,43.5571,43.5644,218681.0
2019-09-20 12:00:00,60.05,60.05,60.02,60.03,496349.0,43.5717,43.5717,43.5499,43.5571,496349.0
2019-09-20 12:05:00,60.03,60.08,60.01,60.02,227558.0,43.5571,43.5934,43.5426,43.5499,227558.0
2019-09-20 12:10:00,60.01,60.05,60.0,60.04,57895.0,43.5426,43.5717,43.5354,43.5644,57895.0
2019-09-20 12:15:00,60.04,60.04,59.98,60.0,350771.0,43.5644,43.5644,43.5209,43.5354,350771.0
2019-09-20 12:20:00,60.0,60.06,59.99,60.01,124088.0,43.5354,43.5789,43.5281,43.5426,124088.0
2019-09-20 12:25:00,60.02,60.05,60.0,60.03,87410.0,43.5499,43.5717,43.5354,43.5571,87410.0
2019-09-20 12:30:00,60.03,60.06,60.01,60.03,115434.0,43.5571,43.5789,43.5426,43.5571,115434.0
2019-09-20 12:35:00,60.03,60.07,60.02,60.04,94986.0,43.5571,43.5862,43.5499,43.5644,94986.0
2019-09-20 12:40:00,60.04,60.05,60.03,60.04,20997.0,43.5644,43.5717,43.5571,43.5644,20997.0
2019-09-20 12:45:00,60.05,60.19,60.04,60.19,70133.0,43.5717,43.6732,43.5644,43.6732,70133.0
2019-09-20 12:50:00,60.18,60.22,60.18,60.2,42114.0,43.666,43.695,43.666,43.6805,42114.0
2019-09-20 12:55:00,60.2,60.23,60.18,60.21,56267.0,43.6805,43.7023,43.666,43.6878,56267.0
2019-09-20 13:00:00,60.2,60.23,60.2,60.22,38256.0,43.6805,43.7023,43.6805,43.695,38256.0
2019-09-20 13:05:00,60.22,60.23,60.21,60.22,84248.0,43.695,43.7023,43.6878,43.695,84248.0
2019-09-20 13:10:00,60.22,60.24,60.11,60.12,300165.0,43.695,43.7095,43.6152,43.6225,300165.0
2019-09-20 13:15:00,60.11,60.2,60.01,60.11,196951.0,43.6152,43.6805,43.5426,43.6152,196951.0
2019-09-20 13:20:00,60.11,60.23,60.03,60.18,149953.0,43.6152,43.7023,43.5571,43.666,149953.0
2019-09-20 13:25:00,60.18,60.24,60.15,60.23,90364.0,43.666,43.7095,43.6442,43.7023,90364.0
2019-09-20 13:30:00,60.23,60.29,60.23,60.27,168966.0,43.7023,43.7458,43.7023,43.7313,168966.0
2019-09-20 13:35:00,60.26,60.32,60.25,60.3,103503.0,43.724,43.7676,43.7168,43.7531,103503.0
2019-09-20 13:40:00,60.31,60.34,60.26,60.31,384384.0,43.7603,43.7821,43.724,43.7603,384384.0
2019-09-20 13:45:00,60.31,60.35,60.28,60.31,79587.0,43.7603,43.7893,43.7385,43.7603,79587.0
2019-09-20 13:50:00,60.3,60.35,60.27,60.32,132648.0,43.7531,43.7893,43.7313,43.7676,132648.0
2019-09-20 13:55:00,60.31,60.32,60.25,60.28,78574.0,43.7603,43.7676,43.7168,43.7385,78574.0
2019-09-20 14:00:00,60.29,60.34,60.26,60.3,121775.0,43.7458,43.7821,43.724,43.7531,121775.0
2019-09-20 14:05:00,60.3,60.3,60.23,60.28,74007.0,43.7531,43.7531,43.7023,43.7385,74007.0
2019-09-20 14:10:00,60.28,60.3,60.24,60.3,102311.0,43.7385,43.7531,43.7095,43.7531,102311.0
2019-09-20 14:15:00,60.3,60.31,60.25,60.28,70729.0,43.7531,43.7603,43.7168,43.7385,70729.0
2019-09-20 14:20:00,60.27,60.3,60.25,60.28,45805.0,43.7313,43.7531,43.7168,43.7385,45805.0
2019-09-20 14:25:00,60.28,60.28,60.24,60.28,34398.0,43.7385,43.7385,43.7095,43.7385,34398.0
2019-09-20 14:30:00,60.27,60.28,60.26,60.28,24520.0,43.7313,43.7385,43.724,43.7385,24520.0
2019-09-20 14:35:00,60.27,60.29,60.26,60.28,50673.0,43.7313,43.7458,43.724,43.7385,50673.0
2019-09-20 14:40:00,60.29,60.3,60.23,60.26,55866.0,43.7458,43.7531,43.7023,43.724,55866.0
2019-09-20 14:45:00,60.26,60.28,60.25,60.27,33797.0,43.724,43.7385,43.7168,43.7313,33797.0
2019-09-20 14:50:00,60.27,60.28,60.25,60.25,51613.0,43.7313,43.7385,43.7168,43.7168,51613.0
2019-09-20 14:55:00,60.25,60.26,60.22,60.24,45039.0,43.7168,43.724,43.695,43.7095,45039.0
2019-09-20 15:00:00,60.23,60.24,60.17,60.22,123310.0,43.7023,43.7095,43.6587,43.695,123310.0
2019-09-20 15:05:00,60.22,60.29,60.21,60.28,162803.0,43.695,43.7458,43.6878,43.7385,162803.0
2019-09-20 15:10:00,60.26,60.29,60.22,60.27,86441.0,43.724,43.7458,43.695,43.7313,86441.0
2019-09-20 15:15:00,60.27,60.31,60.26,60.29,54632.0,43.7313,43.7603,43.724,43.7458,54632.0
2019-09-20 15:20:00,60.29,60.29,60.27,60.29,56472.0,43.7458,43.7458,43.7313,43.7458,56472.0
2019-09-20 15:25:00,60.29,60.34,60.28,60.31,85463.0,43.7458,43.7821,43.7385,43.7603,85463.0
2019-09-20 15:30:00,60.31,60.33,60.25,60.27,81160.0,43.7603,43.7748,43.7168,43.7313,81160.0
2019-09-20 15:35:00,60.26,60.29,60.23,60.29,120324.0,43.724,43.7458,43.7023,43.7458,120324.0
2019-09-20 15:40:00,60.29,60.31,60.27,60.28,120754.0,43.7458,43.7603,43.7313,43.7385,120754.0
2019-09-20 15:45:00,60.29,60.31,60.27,60.29,245970.0,43.7458,43.7603,43.7313,43.7458,245970.0
2019-09-20 15:50:00,60.29,60.33,60.25,60.31,364327.0,43.7458,43.7748,43.7168,43.7603,364327.0
2019-09-20 15:55:00,60.31,60.37,60.27,60.28,839774.0,43.7603,43.8038,43.7313,43.7385,839774.0
2019-09-23 09:30:00,60.13,60.4,60.12,60.15,209435.0,43.6297,43.8256,43.6225,43.6442,209435.0
2019-09-23 09:35:00,60.15,60.24,59.93,59.96,174040.0,43.6442,43.7095,43.4846,43.5064,174040.0
2019-09-23 09:40:00,59.95,60.16,59.93,60.11,89073.0,43.4991,43.6515,43.4846,43.6152,89073.0
2019-09-23 09:45:00,60.12,60.23,60.11,60.21,69321.0,43.6225,43.7023,43.6152,43.6878,69321.0
2019-09-23 09:50:00,60.21,60.23,60.15,60.21,75725.0,43.6878,43.7023,43.6442,43.6878,75725.0
2019-09-23 09:55:00,60.21,60.23,60.14,60.19,75051.0,43.6878,43.7023,43.637,43.6732,75051.0
2019-09-23 10:00:00,60.19,60.37,60.18,60.35,189932.0,43.6732,43.8038,43.666,43.7893,189932.0
2019-09-23 10:05:00,60.35,60.39,60.32,60.39,77982.0,43.7893,43.8184,43.7676,43.8184,77982.0
2019-09-23 10:10:00,60.38,60.48,60.38,60.41,98928.0,43.8111,43.8837,43.8111,43.8329,98928.0
2019-09-23 10:15:00,60.43,60.46,60.4,60.43,88721.0,43.8474,43.8692,43.8256,43.8474,88721.0
2019-09-23 10:20:00,60.44,60.44,60.35,60.36,64984.0,43.8546,43.8546,43.7893,43.7966,64984.0
2019-09-23 10:25:00,60.37,60.4,60.34,60.37,58472.0,43.8038,43.8256,43.7821,43.8038,58472.0
2019-09-23 10:30:00,60.37,60.37,60.24,60.25,51165.0,43.8038,43.8038,43.7095,43.7168,51165.0
2019-09-23 10:35:00,60.25,60.25,60.14,60.19,64717.0,43.7168,43.7168,43.637,43.6732,64717.0
2019-09-23 10:40:00,60.19,60.22,60.14,60.18,43782.0,43.6732,43.695,43.637,43.666,43782.0
2019-09-23 10:45:00,60.18,60.2,60.17,60.19,37184.0,43.666,43.6805,43.6587,43.6732,37184.0
2019-09-23 10:50:00,60.19,60.26,60.18,60.21,48564.0,43.6732,43.724,43.666,43.6878,48564.0
2019-09-23 10:55:00,60.22,60.26,60.21,60.23,59940.0,43.695,43.724,43.6878,43.7023,59940.0
2019-09-23 11:00:00,60.23,60.23,60.14,60.18,80081.0,43.7023,43.7023,43.637,43.666,80081.0
2019-09-23 11:05:00,60.18,60.21,60.15,60.21,43185.0,43.666,43.6878,43.6442,43.6878,43185.0
2019-09-23 11:10:00,60.22,60.32,60.2,60.32,68246.0,43.695,43.7676,43.6805,43.7676,68246.0
2019-09-23 11:15:00,60.32,60.39,60.31,60.34,60215.0,43.7676,43.8184,43.7603,43.7821,60215.0
2019-09-23 11:20:00,60.34,60.36,60.31,60.33,31888.0,43.7821,43.7966,43.7603,43.7748,31888.0
2019-09-23 11:25:00,60.33,60.36,60.32,60.35,31749.0,43.7748,43.7966,43.7676,43.7893,31749.0
2019-09-23 11:30:00,60.35,60.43,60.35,60.41,37819.0,43.7893,43.8474,43.7893,43.8329,37819.0
2019-09-23 11:35:00,60.41,60.46,60.39,60.43,47275.0,43.8329,43.8692,43.8184,43.8474,47275.0
2019-09-23 11:40:00,60.43,60.43,60.4,60.41,28219.0,43.8474,43.8474,43.8256,43.8329,28219.0
2019-09-23 11:45:00,60.41,60.44,60.38,60.43,48756.0,43.8329,43.8546,43.8111,43.8474,48756.0
2019-09-23 11:50:00,60.44,60.49,60.43,60.48,39595.0,43.8546,43.8909,43.8474,43.8837,39595.0
2019-09-23 11:55:00,60.47,60.48,60.43,60.46,28629.0,43.8764,43.8837,43.8474,43.8692,28629.0
2019-09-23 12:00:00,60.46,60.47,60.43,60.46,32257.0,43.8692,43.8764,43.8474,43.8692,32257.0
2019-09-23 12:05:00,60.46,60.47,60.42,60.46,55743.0,43.8692,43.8764,43.8401,43.8692,55743.0
2019-09-23 12:10:00,60.46,60.5,60.45,60.5,81149.0,43.8692,43.8982,43.8619,43.8982,81149.0
2019-09-23 12:15:00,60.5,60.5,60.48,60.48,52621.0,43.8982,43.8982,43.8837,43.8837,52621.0
2019-09-23 12:20:00,60.49,60.49,60.44,60.44,27091.0,43.8909,43.8909,43.8546,43.8546,27091.0
2019-09-23 12:25:00,60.45,60.47,60.43,60.44,38928.0,43.8619,43.8764,43.8474,43.8546,38928.0
2019-09-23 12:30:00,60.44,60.48,60.44,60.47,43461.0,43.8546,43.8837,43.8546,43.8764,43461.0
2019-09-23 12:35:00,60.47,60.48,60.44,60.45,35544.0,43.8764,43.8837,43.8546,43.8619,35544.0
2019-09-23 12:40:00,60.45,60.5,60.44,60.48,26541.0,43.8619,43.8982,43.8546,43.8837,26541.0
2019-09-23 12:45:00,60.48,60.53,60.47,60.51,53217.0,43.8837,43.9199,43.8764,43.9054,53217.0
2019-09-23 12:50:00,60.52,60.54,60.5,60.53,42045.0,43.9127,43.9272,43.8982,43.9199,42045.0
2019-09-23 12:55:00,60.53,60.57,60.48,60.57,98147.0,43.9199,43.949,43.8837,43.949,98147.0
2019-09-23 13:00:00,60.58,60.58,60.54,60.55,65882.0,43.9562,43.9562,43.9272,43.9345,65882.0
2019-09-23 13:05:00,60.55,60.55,60.51,60.53,29312.0,43.9345,43.9345,43.9054,43.9199,29312.0
2019-09-23 13:10:00,60.53,60.56,60.52,60.54,25268.0,43.9199,43.9417,43.9127,43.9272,25268.0
2019-09-23 13:15:00,60.54,60.56,60.52,60.56,34470.0,43.9272,43.9417,43.9127,43.9417,34470.0
2019-09-23 13:20:00,60.56,60.64,60.55,60.64,56661.0,43.9417,43.9998,43.9345,43.9998,56661.0
2019-09-23 13:25:00,60.64,60.69,60.62,60.68,49503.0,43.9998,44.036,43.9852,44.0288,49503.0
2019-09-23 13:30:00,60.67,60.68,60.57,60.62,64312.0,44.0215,44.0288,43.949,43.9852,64312.0
2019-09-23 13:35:00,60.62,60.63,60.56,60.58,50321.0,43.9852,43.9925,43.9417,43.9562,50321.0
2019-09-23 13:40:00,60.59,60.61,60.55,60.61,65634.0,43.9635,43.978,43.9345,43.978,65634.0
2019-09-23 13:45:00,60.61,60.63,60.58,60.62,42932.0,43.978,43.9925,43.9562,43.9852,42932.0
2019-09-23 13:50:00,60.61,60.62,60.58,60.59,33565.0,43.978,43.9852,43.9562,43.9635,33565.0
2019-09-23 13:55:00,60.6,60.62,60.58,60.61,33290.0,43.9707,43.9852,43.9562,43.978,33290.0
2019-09-23 14:00:00,60.61,60.63,60.6,60.63,49274.0,43.978,43.9925,43.9707,43.9925,49274.0
2019-09-23 14:05:00,60.63,60.63,60.6,60.63,29852.0,43.9925,43.9925,43.9707,43.9925,29852.0
2019-09-23 14:10:00,60.62,60.62,60.5,60.5,54627.0,43.9852,43.9852,43.8982,43.8982,54627.0
2019-09-23 14:15:00,60.51,60.52,60.46,60.48,48682.0,43.9054,43.9127,43.8692,43.8837,48682.0
2019-09-23 14:20:00,60.49,60.5,60.45,60.47,35716.0,43.8909,43.8982,43.8619,43.8764,35716.0
2019-09-23 14:25:00,60.47,60.48,60.45,60.47,24917.0,43.8764,43.8837,43.8619,43.8764,24917.0
2019-09-23 14:30:00,60.46,60.47,60.34,60.37,425111.0,43.8692,43.8764,43.7821,43.8038,425111.0
2019-09-23 14:35:00,60.37,60.4,60.34,60.39,93769.0,43.8038,43.8256,43.7821,43.8184,93769.0
2019-09-23 14:40:00,60.39,60.43,60.37,60.4,109514.0,43.8184,43.8474,43.8038,43.8256,109514.0
2019-09-23 14:45:00,60.4,60.43,60.4,60.42,27292.0,43.8256,43.8474,43.8256,43.8401,27292.0
2019-09-23 14:50:00,60.41,60.43,60.39,60.39,70504.0,43.8329,43.8474,43.8184,43.8184,70504.0
2019-09-23 14:55:00,60.39,60.43,60.39,60.41,69279.0,43.8184,43.8474,43.8184,43.8329,69279.0
2019-09-23 15:00:00,60.41,60.43,60.41,60.41,63859.0,43.8329,43.8474,43.8329,43.8329,63859.0
2019-09-23 15:05:00,60.42,60.43,60.38,60.42,107169.0,43.8401,43.8474,43.8111,43.8401,107169.0
2019-09-23 15:10:00,60.42,60.42,60.35,60.38,41462.0,43.8401,43.8401,43.7893,43.8111,41462.0
2019-09-23 15:15:00,60.37,60.4,60.37,60.38,36427.0,43.8038,43.8256,43.8038,43.8111,36427.0
2019-09-23 15:20:00,60.39,60.39,60.37,60.38,51226.0,43.8184,43.8184,43.8038,43.8111,51226.0
2019-09-23 15:25:00,60.38,60.39,60.37,60.37,32738.0,43.8111,43.8184,43.8038,43.8038,32738.0
2019-09-23 15:30:00,60.37,60.38,60.33,60.35,67835.0,43.8038,43.8111,43.7748,43.7893,67835.0
2019-09-23 15:35:00,60.35,60.37,60.33,60.37,79698.0,43.7893,43.8038,43.7748,43.8038,79698.0
2019-09-23 15:40:00,60.37,60.37,60.35,60.36,50966.0,43.8038,43.8038,43.7893,43.7966,50966.0
2019-09-23 15:45:00,60.35,60.37,60.34,60.36,185683.0,43.7893,43.8038,43.7821,43.7966,185683.0
2019-09-23 15:50:00,60.35,60.36,60.23,60.23,166281.0,43.7893,43.7966,43.7023,43.7023,166281.0
2019-09-23 15:55:00,60.24,60.26,60.2,60.21,791810.0,43.7095,43.724,43.6805,43.6878,791810.0
2019-09-24 09:30:00,60.55,60.63,60.41,60.54,290648.0,43.9345,43.9925,43.8329,43.9272,290648.0
2019-09-24 09:35:00,60.54,60.6,60.5,60.55,147484.0,43.9272,43.9707,43.8982,43.9345,147484.0
2019-09-24 09:40:00,60.55,60.67,60.53,60.56,152344.0,43.9345,44.0215,43.9199,43.9417,152344.0
2019-09-24 09:45:00,60.56,60.6,60.53,60.58,82864.0,43.9417,43.9707,43.9199,43.9562,82864.0
2019-09-24 09:50:00,60.59,60.6,60.53,60.57,140273.0,43.9635,43.9707,43.9199,43.949,140273.0
2019-09-24 09:55:00,60.57,60.61,60.54,60.57,159078.0,43.949,43.978,43.9272,43.949,159078.0
2019-09-24 10:00:00,60.57,60.64,60.56,60.61,166794.0,43.949,43.9998,43.9417,43.978,166794.0
2019-09-24 10:05:00,60.61,60.74,60.58,60.7,151859.0,43.978,44.0723,43.9562,44.0433,151859.0
2019-09-24 10:10:00,60.69,60.83,60.69,60.82,139522.0,44.036,44.1376,44.036,44.1304,139522.0
2019-09-24 10:15:00,60.82,60.85,60.75,60.75,192690.0,44.1304,44.1521,44.0796,44.0796,192690.0
2019-09-24 10:20:00,60.75,60.76,60.65,60.76,153562.0,44.0796,44.0868,44.007,44.0868,153562.0
2019-09-24 10:25:00,60.75,60.8,60.67,60.7,125150.0,44.0796,44.1159,44.0215,44.0433,125150.0
2019-09-24 10:30:00,60.7,60.82,60.67,60.8,98353.0,44.0433,44.1304,44.0215,44.1159,98353.0
2019-09-24 10:35:00,60.8,60.84,60.77,60.78,99423.0,44.1159,44.1449,44.0941,44.1013,99423.0
2019-09-24 10:40:00,60.78,60.83,60.76,60.8,82596.0,44.1013,44.1376,44.0868,44.1159,82596.0
2019-09-24 10:45:00,60.8,60.87,60.79,60.86,148076.0,44.1159,44.1666,44.1086,44.1594,148076.0
2019-09-24 10:50:00,60.87,60.92,60.83,60.87,172267.0,44.1666,44.2029,44.1376,44.1666,172267.0
2019-09-24 10:55:00,60.86,60.91,60.84,60.9,65535.0,44.1594,44.1957,44.1449,44.1884,65535.0
2019-09-24 11:00:00,60.9,60.9,60.8,60.83,115532.0,44.1884,44.1884,44.1159,44.1376,115532.0
2019-09-24 11:05:00,60.83,60.91,60.82,60.91,98722.0,44.1376,44.1957,44.1304,44.1957,98722.0
2019-09-24 11:10:00,60.91,60.95,60.87,60.95,109580.0,44.1957,44.2247,44.1666,44.2247,109580.0
2019-09-24 11:15:00,60.95,60.98,60.93,60.97,110047.0,44.2247,44.2465,44.2102,44.2392,110047.0
2019-09-24 11:20:00,60.96,60.99,60.91,60.94,78784.0,44.2319,44.2537,44.1957,44.2174,78784.0
2019-09-24 11:25:00,60.95,60.99,60.94,60.98,74003.0,44.2247,44.2537,44.2174,44.2465,74003.0
2019-09-24 11:30:00,60.98,61.0,60.96,60.99,80342.0,44.2465,44.261,44.2319,44.2537,80342.0
2019-09-24 11:35:00,60.98,61.0,60.89,60.91,90330.0,44.2465,44.261,44.1812,44.1957,90330.0
2019-09-24 11:40:00,60.91,60.91,60.8,60.84,65409.0,44.1957,44.1957,44.1159,44.1449,65409.0
2019-09-24 11:45:00,60.84,60.89,60.81,60.82,60643.0,44.1449,44.1812,44.1231,44.1304,60643.0
2019-09-24 11:50:00,60.82,60.86,60.8,60.81,64687.0,44.1304,44.1594,44.1159,44.1231,64687.0
2019-09-24 11:55:00,60.8,60.9,60.79,60.89,68350.0,44.1159,44.1884,44.1086,44.1812,68350.0
2019-09-24 12:00:00,60.89,60.91,60.78,60.8,82283.0,44.1812,44.1957,44.1013,44.1159,82283.0
2019-09-24 12:05:00,60.8,60.82,60.77,60.79,53236.0,44.1159,44.1304,44.0941,44.1086,53236.0
2019-09-24 12:10:00,60.8,60.81,60.73,60.74,56387.0,44.1159,44.1231,44.0651,44.0723,56387.0
2019-09-24 12:15:00,60.73,60.74,60.66,60.66,71397.0,44.0651,44.0723,44.0143,44.0143,71397.0
2019-09-24 12:20:00,60.66,60.7,60.59,60.65,105475.0,44.0143,44.0433,43.9635,44.007,105475.0
2019-09-24 12:25:00,60.65,60.68,60.59,60.63,66278.0,44.007,44.0288,43.9635,43.9925,66278.0
2019-09-24 12:30:00,60.64,60.69,60.6,60.65,124543.0,43.9998,44.036,43.9707,44.007,124543.0
2019-09-24 12:35:00,60.65,60.66,60.56,60.62,108741.0,44.007,44.0143,43.9417,43.9852,108741.0
2019-09-24 12:40:00,60.62,60.63,60.56,60.61,103925.0,43.9852,43.9925,43.9417,43.978,103925.0
2019-09-24 12:45:00,60.62,60.62,60.53,60.54,83515.0,43.9852,43.9852,43.9199,43.9272,83515.0
2019-09-24 12:50:00,60.54,60.54,60.47,60.49,81526.0,43.9272,43.9272,43.8764,43.8909,81526.0
2019-09-24 12:55:00,60.48,60.54,60.47,60.52,100989.0,43.8837,43.9272,43.8764,43.9127,100989.0
2019-09-24 13:00:00,60.52,60.54,60.46,60.48,103524.0,43.9127,43.9272,43.8692,43.8837,103524.0
2019-09-24 13:05:00,60.48,60.52,60.45,60.5,65952.0,43.8837,43.9127,43.8619,43.8982,65952.0
2019-09-24 13:10:00,60.49,60.51,60.43,60.48,83179.0,43.8909,43.9054,43.8474,43.8837,83179.0
2019-09-24 13:15:00,60.49,60.5,60.46,60.48,44714.0,43.8909,43.8982,43.8692,43.8837,44714.0
2019-09-24 13:20:00,60.48,60.48,60.42,60.44,46602.0,43.8837,43.8837,43.8401,43.8546,46602.0
2019-09-24 13:25:00,60.44,60.51,60.44,60.48,62355.0,43.8546,43.9054,43.8546,43.8837,62355.0
2019-09-24 13:30:00,60.48,60.52,60.45,60.48,80627.0,43.8837,43.9127,43.8619,43.8837,80627.0
2019-09-24 13:35:00,60.48,60.51,60.47,60.48,42968.0,43.8837,43.9054,43.8764,43.8837,42968.0
2019-09-24 13:40:00,60.48,60.54,60.47,60.51,55422.0,43.8837,43.9272,43.8764,43.9054,55422.0
2019-09-24 13:45:00,60.51,60.57,60.49,60.56,246693.0,43.9054,43.949,43.8909,43.9417,246693.0
2019-09-24 13:50:00,60.55,60.65,60.54,60.63,74817.0,43.9345,44.007,43.9272,43.9925,74817.0
2019-09-24 13:55:00,60.64,60.69,60.6,60.67,61282.0,43.9998,44.036,43.9707,44.0215,61282.0
2019-09-24 14:00:00,60.67,60.71,60.6,60.6,96433.0,44.0215,44.0505,43.9707,43.9707,96433.0
2019-09-24 14:05:00,60.61,60.62,60.51,60.52,39913.0,43.978,43.9852,43.9054,43.9127,39913.0
2019-09-24 14:10:00,60.51,60.75,60.51,60.7,186291.0,43.9054,44.0796,43.9054,44.0433,186291.0
2019-09-24 14:15:00,60.71,60.74,60.66,60.68,116372.0,44.0505,44.0723,44.0143,44.0288,116372.0
2019-09-24 14:20:00,60.68,60.71,60.64,60.64,47232.0,44.0288,44.0505,43.9998,43.9998,47232.0
2019-09-24 14:25:00,60.65,60.7,60.63,60.67,57056.0,44.007,44.0433,43.9925,44.0215,57056.0
2019-09-24 14:30:00,60.66,60.67,60.6,60.62,49534.0,44.0143,44.0215,43.9707,43.9852,49534.0
2019-09-24 14:35:00,60.63,60.68,60.56,60.64,158201.0,43.9925,44.0288,43.9417,43.9998,158201.0
2019-09-24 14:40:00,60.63,60.65,60.54,60.57,62537.0,43.9925,44.007,43.9272,43.949,62537.0
2019-09-24 14:45:00,60.57,60.59,60.52,60.55,51973.0,43.949,43.9635,43.9127,43.9345,51973.0
2019-09-24 14:50:00,60.55,60.59,60.51,60.53,81968.0,43.9345,43.9635,43.9054,43.9199,81968.0
2019-09-24 14:55:00,60.53,60.56,60.5,60.51,44269.0,43.9199,43.9417,43.8982,43.9054,44269.0
2019-09-24 15:00:00,60.52,60.53,60.46,60.5,65069.0,43.9127,43.9199,43.8692,43.8982,65069.0
2019-09-24 15:05:00,60.51,60.51,60.45,60.45,55712.0,43.9054,43.9054,43.8619,43.8619,55712.0
2019-09-24 15:10:00,60.46,60.57,60.41,60.57,133871.0,43.8692,43.949,43.8329,43.949,133871.0
2019-09-24 15:15:00,60.57,60.57,60.51,60.53,57287.0,43.949,43.949,43.9054,43.9199,57287.0
2019-09-24 15:20:00,60.52,60.55,60.45,60.47,93814.0,43.9127,43.9345,43.8619,43.8764,93814.0
2019-09-24 15:25:00,60.46,60.53,60.44,60.5,73025.0,43.8692,43.9199,43.8546,43.8982,73025.0
2019-09-24 15:30:00,60.49,60.49,60.44,60.46,109032.0,43.8909,43.8909,43.8546,43.8692,109032.0
2019-09-24 15:35:00,60.47,60.5,60.45,60.46,99634.0,43.8764,43.8982,43.8619,43.8692,99634.0
2019-09-24 15:40:00,60.45,60.52,60.45,60.51,93833.0,43.8619,43.9127,43.8619,43.9054,93833.0
2019-09-24 15:45:00,60.51,60.58,60.49,60.54,143974.0,43.9054,43.9562,43.8909,43.9272,143974.0
2019-09-24 15:50:00,60.54,60.63,60.49,60.62,308327.0,43.9272,43.9925,43.8909,43.9852,308327.0
2019-09-24 15:55:00,60.62,60.62,60.45,60.53,767729.0,43.9852,43.9852,43.8619,43.9199,767729.0
2019-09-25 09:30:00,60.58,60.6,60.43,60.6,249936.0,43.9562,43.9707,43.8474,43.9707,249936.0
2019-09-25 09:35:00,60.61,60.66,60.54,60.65,107188.0,43.978,44.0143,43.9272,44.007,107188.0
2019-09-25 09:40:00,60.66,60.66,60.58,60.61,49096.0,44.0143,44.0143,43.9562,43.978,49096.0
2019-09-25 09:45:00,60.61,60.65,60.56,60.61,60433.0,43.978,44.007,43.9417,43.978,60433.0
2019-09-25 09:50:00,60.61,60.64,60.48,60.52,52260.0,43.978,43.9998,43.8837,43.9127,52260.0
2019-09-25 09:55:00,60.53,60.58,60.46,60.46,86256.0,43.9199,43.9562,43.8692,43.8692,86256.0
2019-09-25 10:00:00,60.46,60.46,60.33,60.35,191097.0,43.8692,43.8692,43.7748,43.7893,191097.0
2019-09-25 10:05:00,60.35,60.52,60.33,60.4,92649.0,43.7893,43.9127,43.7748,43.8256,92649.0
2019-09-25 10:10:00,60.4,60.41,60.26,60.26,93418.0,43.8256,43.8329,43.724,43.724,93418.0
2019-09-25 10:15:00,60.26,60.36,60.25,60.33,162797.0,43.724,43.7966,43.7168,43.7748,162797.0
2019-09-25 10:20:00,60.33,60.4,60.23,60.23,96997.0,43.7748,43.8256,43.7023,43.7023,96997.0
2019-09-25 10:25:00,60.24,60.37,60.24,60.37,52066.0,43.7095,43.8038,43.7095,43.8038,52066.0
2019-09-25 10:30:00,60.36,60.43,60.36,60.4,78277.0,43.7966,43.8474,43.7966,43.8256,78277.0
2019-09-25 10:35:00,60.4,60.48,60.36,60.45,129519.0,43.8256,43.8837,43.7966,43.8619,129519.0
2019-09-25 10:40:00,60.45,60.52,60.44,60.45,100699.0,43.8619,43.9127,43.8546,43.8619,100699.0
2019-09-25 10:45:00,60.45,60.53,60.45,60.48,65374.0,43.8619,43.9199,43.8619,43.8837,65374.0
2019-09-25 10:50:00,60.48,60.57,60.42,60.52,133435.0,43.8837,43.949,43.8401,43.9127,133435.0
2019-09-25 10:55:00,60.52,60.57,60.44,60.44,78205.0,43.9127,43.949,43.8546,43.8546,78205.0
2019-09-25 11:00:00,60.44,60.49,60.39,60.43,53263.0,43.8546,43.8909,43.8184,43.8474,53263.0
2019-09-25 11:05:00,60.43,60.43,60.34,60.34,50159.0,43.8474,43.8474,43.7821,43.7821,50159.0
2019-09-25 11:10:00,60.34,60.42,60.34,60.4,70643.0,43.7821,43.8401,43.7821,43.8256,70643.0
2019-09-25 11:15:00,60.4,60.42,60.35,60.38,47278.0,43.8256,43.8401,43.7893,43.8111,47278.0
2019-09-25 11:20:00,60.38,60.47,60.37,60.44,63015.0,43.8111,43.8764,43.8038,43.8546,63015.0
2019-09-25 11:25:00,60.44,60.49,60.43,60.44,95915.0,43.8546,43.8909,43.8474,43.8546,95915.0
2019-09-25 11:30:00,60.42,60.43,60.3,60.35,63188.0,43.8401,43.8474,43.7531,43.7893,63188.0
2019-09-25 11:35:00,60.36,60.36,60.27,60.3,103934.0,43.7966,43.7966,43.7313,43.7531,103934.0
2019-09-25 11:40:00,60.3,60.37,60.29,60.34,128022.0,43.7531,43.8038,43.7458,43.7821,128022.0
2019-09-25 11:45:00,60.34,60.37,60.3,60.31,39432.0,43.7821,43.8038,43.7531,43.7603,39432.0
2019-09-25 11:50:00,60.31,60.35,60.27,60.34,68614.0,43.7603,43.7893,43.7313,43.7821,68614.0
2019-09-25 11:55:00,60.33,60.4,60.32,60.39,25419.0,43.7748,43.8256,43.7676,43.8184,25419.0
2019-09-25 12:00:00,60.39,60.4,60.32,60.33,34377.0,43.8184,43.8256,43.7676,43.7748,34377.0
2019-09-25 12:05:00,60.33,60.37,60.32,60.34,51509.0,43.7748,43.8038,43.7676,43.7821,51509.0
2019-09-25 12:10:00,60.33,60.39,60.33,60.37,29574.0,43.7748,43.8184,43.7748,43.8038,29574.0
2019-09-25 12:15:00,60.37,60.37,60.31,60.33,39902.0,43.8038,43.8038,43.7603,43.7748,39902.0
2019-09-25 12:20:00,60.34,60.34,60.22,60.22,66758.0,43.7821,43.7821,43.695,43.695,66758.0
2019-09-25 12:25:00,60.22,60.26,60.2,60.26,38230.0,43.695,43.724,43.6805,43.724,38230.0
2019-09-25 12:30:00,60.26,60.26,60.16,60.16,50533.0,43.724,43.724,43.6515,43.6515,50533.0
2019-09-25 12:35:00,60.17,60.21,60.16,60.21,31708.0,43.6587,43.6878,43.6515,43.6878,31708.0
2019-09-25 12:40:00,60.21,60.21,60.18,60.19,25228.0,43.6878,43.6878,43.666,43.6732,25228.0
2019-09-25 12:45:00,60.19,60.23,60.18,60.19,36161.0,43.6732,43.7023,43.666,43.6732,36161.0
2019-09-25 12:50:00,60.19,60.2,60.17,60.19,28711.0,43.6732,43.6805,43.6587,43.6732,28711.0
2019-09-25 12:55:00,60.19,60.25,60.18,60.23,70781.0,43.6732,43.7168,43.666,43.7023,70781.0
2019-09-25 13:00:00,60.23,60.26,60.21,60.23,35817.0,43.7023,43.724,43.6878,43.7023,35817.0
2019-09-25 13:05:00,60.23,60.27,60.22,60.27,63302.0,43.7023,43.7313,43.695,43.7313,63302.0
2019-09-25 13:10:00,60.25,60.29,60.25,60.27,40658.0,43.7168,43.7458,43.7168,43.7313,40658.0
2019-09-25 13:15:00,60.27,60.27,60.25,60.26,31369.0,43.7313,43.7313,43.7168,43.724,31369.0
2019-09-25 13:20:00,60.26,60.27,60.24,60.27,39623.0,43.724,43.7313,43.7095,43.7313,39623.0
2019-09-25 13:25:00,60.27,60.27,60.16,60.18,67341.0,43.7313,43.7313,43.6515,43.666,67341.0
2019-09-25 13:30:00,60.18,60.2,60.11,60.12,52723.0,43.666,43.6805,43.6152,43.6225,52723.0
2019-09-25 13:35:00,60.13,60.17,60.12,60.14,53678.0,43.6297,43.6587,43.6225,43.637,53678.0
2019-09-25 13:40:00,60.15,60.18,60.14,60.14,43021.0,43.6442,43.666,43.637,43.637,43021.0
2019-09-25 13:45:00,60.15,60.16,60.13,60.14,33253.0,43.6442,43.6515,43.6297,43.637,33253.0
2019-09-25 13:50:00,60.14,60.2,60.13,60.17,41499.0,43.637,43.6805,43.6297,43.6587,41499.0
2019-09-25 13:55:00,60.17,60.21,60.16,60.17,62006.0,43.6587,43.6878,43.6515,43.6587,62006.0
2019-09-25 14:00:00,60.18,60.22,60.17,60.19,59019.0,43.666,43.695,43.6587,43.6732,59019.0
2019-09-25 14:05:00,60.19,60.23,60.18,60.19,56371.0,43.6732,43.7023,43.666,43.6732,56371.0
2019-09-25 14:10:00,60.2,60.2,60.15,60.16,40544.0,43.6805,43.6805,43.6442,43.6515,40544.0
2019-09-25 14:15:00,60.17,60.17,60.14,60.16,24511.0,43.6587,43.6587,43.637,43.6515,24511.0
2019-09-25 14:20:00,60.17,60.17,60.13,60.13,24767.0,43.6587,43.6587,43.6297,43.6297,24767.0
2019-09-25 14:25:00,60.13,60.16,60.13,60.16,36277.0,43.6297,43.6515,43.6297,43.6515,36277.0
2019-09-25 14:30:00,60.16,60.16,60.11,60.13,58731.0,43.6515,43.6515,43.6152,43.6297,58731.0
2019-09-25 14:35:00,60.13,60.16,60.12,60.12,79294.0,43.6297,43.6515,43.6225,43.6225,79294.0
2019-09-25 14:40:00,60.12,60.15,60.11,60.12,40428.0,43.6225,43.6442,43.6152,43.6225,40428.0
2019-09-25 14:45:00,60.11,60.17,60.11,60.15,61414.0,43.6152,43.6587,43.6152,43.6442,61414.0
2019-09-25 14:50:00,60.15,60.17,60.14,60.16,34908.0,43.6442,43.6587,43.637,43.6515,34908.0
2019-09-25 14:55:00,60.16,60.23,60.14,60.22,52080.0,43.6515,43.7023,43.637,43.695,52080.0
2019-09-25 15:00:00,60.22,60.22,60.17,60.19,58359.0,43.695,43.695,43.6587,43.6732,58359.0
2019-09-25 15:05:00,60.18,60.23,60.17,60.21,59376.0,43.666,43.7023,43.6587,43.6878,59376.0
2019-09-25 15:10:00,60.21,60.23,60.18,60.19,58545.0,43.6878,43.7023,43.666,43.6732,58545.0
2019-09-25 15:15:00,60.19,60.21,60.16,60.21,64006.0,43.6732,43.6878,43.6515,43.6878,64006.0
2019-09-25 15:20:00,60.21,60.25,60.19,60.23,58781.0,43.6878,43.7168,43.6732,43.7023,58781.0
2019-09-25 15:25:00,60.24,60.24,60.2,60.2,64242.0,43.7095,43.7095,43.6805,43.6805,64242.0
2019-09-25 15:30:00,60.2,60.23,60.18,60.22,87753.0,43.6805,43.7023,43.666,43.695,87753.0
2019-09-25 15:35:00,60.21,60.22,60.14,60.16,133514.0,43.6878,43.695,43.637,43.6515,133514.0
2019-09-25 15:40:00,60.16,60.23,60.15,60.23,102874.0,43.6515,43.7023,43.6442,43.7023,102874.0
2019-09-25 15:45:00,60.23,60.28,60.21,60.27,174249.0,43.7023,43.7385,43.6878,43.7313,174249.0
2019-09-25 15:50:00,60.27,60.3,60.23,60.25,218096.0,43.7313,43.7531,43.7023,43.7168,218096.0
2019-09-25 15:55:00,60.25,60.31,60.23,60.27,328992.0,43.7168,43.7603,43.7023,43.7313,328992.0
2019-09-26 09:30:00,60.14,60.2,60.1,60.11,228428.0,43.637,43.6805,43.6079,43.6152,228428.0
2019-09-26 09:35:00,60.11,60.27,60.11,60.24,80070.0,43.6152,43.7313,43.6152,43.7095,80070.0
2019-09-26 09:40:00,60.23,60.24,60.07,60.11,77347.0,43.7023,43.7095,43.5862,43.6152,77347.0
2019-09-26 09:45:00,60.12,60.16,60.1,60.15,88138.0,43.6225,43.6515,43.6079,43.6442,88138.0
2019-09-26 09:50:00,60.15,60.32,60.14,60.22,84006.0,43.6442,43.7676,43.637,43.695,84006.0
2019-09-26 09:55:00,60.23,60.32,60.23,60.27,67241.0,43.7023,43.7676,43.7023,43.7313,67241.0
2019-09-26 10:00:00,60.26,60.39,60.25,60.33,130686.0,43.724,43.8184,43.7168,43.7748,130686.0
2019-09-26 10:05:00,60.33,60.39,60.27,60.28,95229.0,43.7748,43.8184,43.7313,43.7385,95229.0
2019-09-26 10:10:00,60.28,60.33,60.23,60.3,58131.0,43.7385,43.7748,43.7023,43.7531,58131.0
2019-09-26 10:15:00,60.3,60.37,60.26,60.29,52616.0,43.7531,43.8038,43.724,43.7458,52616.0
2019-09-26 10:20:00,60.3,60.3,60.22,60.23,62309.0,43.7531,43.7531,43.695,43.7023,62309.0
2019-09-26 10:25:00,60.23,60.3,60.22,60.23,33433.0,43.7023,43.7531,43.695,43.7023,33433.0
2019-09-26 10:30:00,60.23,60.28,60.21,60.25,35148.0,43.7023,43.7385,43.6878,43.7168,35148.0
2019-09-26 10:35:00,60.25,60.31,60.22,60.3,36965.0,43.7168,43.7603,43.695,43.7531,36965.0
2019-09-26 10:40:00,60.3,60.32,60.26,60.3,35352.0,43.7531,43.7676,43.724,43.7531,35352.0
2019-09-26 10:45:00,60.29,60.29,60.21,60.23,38296.0,43.7458,43.7458,43.6878,43.7023,38296.0
2019-09-26 10:50:00,60.23,60.28,60.21,60.27,27848.0,43.7023,43.7385,43.6878,43.7313,27848.0
2019-09-26 10:55:00,60.27,60.3,60.22,60.28,68729.0,43.7313,43.7531,43.695,43.7385,68729.0
2019-09-26 11:00:00,60.27,60.3,60.24,60.25,45383.0,43.7313,43.7531,43.7095,43.7168,45383.0
2019-09-26 11:05:00,60.26,60.35,60.25,60.34,46600.0,43.724,43.7893,43.7168,43.7821,46600.0
2019-09-26 11:10:00,60.35,60.4,60.34,60.37,41143.0,43.7893,43.8256,43.7821,43.8038,41143.0
2019-09-26 11:15:00,60.36,60.37,60.29,60.31,39975.0,43.7966,43.8038,43.7458,43.7603,39975.0
2019-09-26 11:20:00,60.31,60.32,60.28,60.32,23902.0,43.7603,43.7676,43.7385,43.7676,23902.0
2019-09-26 11:25:00,60.32,60.36,60.29,60.34,64103.0,43.7676,43.7966,43.7458,43.7821,64103.0
2019-09-26 11:30:00,60.35,60.36,60.29,60.35,52349.0,43.7893,43.7966,43.7458,43.7893,52349.0
2019-09-26 11:35:00,60.34,60.38,60.33,60.35,34563.0,43.7821,43.8111,43.7748,43.7893,34563.0
2019-09-26 11:40:00,60.34,60.4,60.34,60.4,44921.0,43.7821,43.8256,43.7821,43.8256,44921.0
2019-09-26 11:45:00,60.4,60.43,60.37,60.4,81186.0,43.8256,43.8474,43.8038,43.8256,81186.0
2019-09-26 11:50:00,60.41,60.42,60.33,60.37,32187.0,43.8329,43.8401,43.7748,43.8038,32187.0
2019-09-26 11:55:00,60.37,60.39,60.35,60.36,51540.0,43.8038,43.8184,43.7893,43.7966,51540.0
2019-09-26 12:00:00,60.37,60.41,60.34,60.38,34834.0,43.8038,43.8329,43.7821,43.8111,34834.0
2019-09-26 12:05:00,60.39,60.42,60.38,60.4,33237.0,43.8184,43.8401,43.8111,43.8256,33237.0
2019-09-26 12:10:00,60.39,60.4,60.37,60.39,26335.0,43.8184,43.8256,43.8038,43.8184,26335.0
2019-09-26 12:15:00,60.39,60.42,60.37,60.4,39080.0,43.8184,43.8401,43.8038,43.8256,39080.0
2019-09-26 12:20:00,60.39,60.44,60.38,60.43,49743.0,43.8184,43.8546,43.8111,43.8474,49743.0
2019-09-26 12:25:00,60.44,60.49,60.43,60.47,46356.0,43.8546,43.8909,43.8474,43.8764,46356.0
2019-09-26 12:30:00,60.47,60.49,60.45,60.46,28445.0,43.8764,43.8909,43.8619,43.8692,28445.0
2019-09-26 12:35:00,60.46,60.48,60.43,60.47,27661.0,43.8692,43.8837,43.8474,43.8764,27661.0
2019-09-26 12:40:00,60.47,60.51,60.47,60.5,56610.0,43.8764,43.9054,43.8764,43.8982,56610.0
2019-09-26 12:45:00,60.49,60.51,60.47,60.49,25355.0,43.8909,43.9054,43.8764,43.8909,25355.0
2019-09-26 12:50:00,60.49,60.51,60.48,60.5,21735.0,43.8909,43.9054,43.8837,43.8982,21735.0
2019-09-26 12:55:00,60.51,60.53,60.49,60.53,40104.0,43.9054,43.9199,43.8909,43.9199,40104.0
2019-09-26 13:00:00,60.53,60.53,60.49,60.5,52558.0,43.9199,43.9199,43.8909,43.8982,52558.0
2019-09-26 13:05:00,60.5,60.52,60.48,60.49,25492.0,43.8982,43.9127,43.8837,43.8909,25492.0
2019-09-26 13:10:00,60.49,60.51,60.45,60.48,36575.0,43.8909,43.9054,43.8619,43.8837,36575.0
2019-09-26 13:15:00,60.49,60.49,60.45,60.47,31045.0,43.8909,43.8909,43.8619,43.8764,31045.0
2019-09-26 13:20:00,60.47,60.48,60.44,60.48,63727.0,43.8764,43.8837,43.8546,43.8837,63727.0
2019-09-26 13:25:00,60.48,60.49,60.46,60.49,34155.0,43.8837,43.8909,43.8692,43.8909,34155.0
2019-09-26 13:30:00,60.48,60.51,60.47,60.49,29832.0,43.8837,43.9054,43.8764,43.8909,29832.0
2019-09-26 13:35:00,60.48,60.5,60.46,60.48,35601.0,43.8837,43.8982,43.8692,43.8837,35601.0
2019-09-26 13:40:00,60.48,60.49,60.46,60.48,22396.0,43.8837,43.8909,43.8692,43.8837,22396.0
2019-09-26 13:45:00,60.48,60.52,60.48,60.52,30282.0,43.8837,43.9127,43.8837,43.9127,30282.0
2019-09-26 13:50:00,60.52,60.56,60.5,60.56,41713.0,43.9127,43.9417,43.8982,43.9417,41713.0
2019-09-26 13:55:00,60.57,60.59,60.55,60.56,89645.0,43.949,43.9635,43.9345,43.9417,89645.0
2019-09-26 14:00:00,60.57,60.61,60.53,60.57,108748.0,43.949,43.978,43.9199,43.949,108748.0
2019-09-26 14:05:00,60.58,60.67,60.57,60.67,53660.0,43.9562,44.0215,43.949,44.0215,53660.0
2019-09-26 14:10:00,60.67,60.67,60.6,60.63,40800.0,44.0215,44.0215,43.9707,43.9925,40800.0
2019-09-26 14:15:00,60.63,60.65,60.58,60.62,54940.0,43.9925,44.007,43.9562,43.9852,54940.0
2019-09-26 14:20:00,60.61,60.65,60.61,60.64,40373.0,43.978,44.007,43.978,43.9998,40373.0
2019-09-26 14:25:00,60.64,60.64,60.59,60.61,19636.0,43.9998,43.9998,43.9635,43.978,19636.0
2019-09-26 14:30:00,60.61,60.66,60.59,60.62,69713.0,43.978,44.0143,43.9635,43.9852,69713.0
2019-09-26 14:35:00,60.62,60.62,60.59,60.6,34247.0,43.9852,43.9852,43.9635,43.9707,34247.0
2019-09-26 14:40:00,60.59,60.64,60.59,60.63,38996.0,43.9635,43.9998,43.9635,43.9925,38996.0
2019-09-26 14:45:00,60.63,60.65,60.59,60.6,50584.0,43.9925,44.007,43.9635,43.9707,50584.0
2019-09-26 14:50:00,60.59,60.61,60.57,60.59,41322.0,43.9635,43.978,43.949,43.9635,41322.0
2019-09-26 14:55:00,60.59,60.61,60.56,60.56,38511.0,43.9635,43.978,43.9417,43.9417,38511.0
2019-09-26 15:00:00,60.56,60.61,60.56,60.59,51986.0,43.9417,43.978,43.9417,43.9635,51986.0
2019-09-26 15:05:00,60.6,60.61,60.56,60.6,62580.0,43.9707,43.978,43.9417,43.9707,62580.0
2019-09-26 15:10:00,60.6,60.61,60.55,60.6,73179.0,43.9707,43.978,43.9345,43.9707,73179.0
2019-09-26 15:15:00,60.6,60.64,60.59,60.63,62798.0,43.9707,43.9998,43.9635,43.9925,62798.0
2019-09-26 15:20:00,60.63,60.63,60.56,60.57,73216.0,43.9925,43.9925,43.9417,43.949,73216.0
2019-09-26 15:25:00,60.57,60.65,60.57,60.61,131092.0,43.949,44.007,43.949,43.978,131092.0
2019-09-26 15:30:00,60.61,60.64,60.58,60.62,69586.0,43.978,43.9998,43.9562,43.9852,69586.0
2019-09-26 15:35:00,60.62,60.64,60.56,60.56,78200.0,43.9852,43.9998,43.9417,43.9417,78200.0
2019-09-26 15:40:00,60.55,60.57,60.51,60.53,65801.0,43.9345,43.949,43.9054,43.9199,65801.0
2019-09-26 15:45:00,60.52,60.55,60.51,60.53,79483.0,43.9127,43.9345,43.9054,43.9199,79483.0
2019-09-26 15:50:00,60.53,60.55,60.44,60.46,198869.0,43.9199,43.9345,43.8546,43.8692,198869.0
2019-09-26 15:55:00,60.45,60.48,60.37,60.46,525194.0,43.8619,43.8837,43.8038,43.8692,525194.0
2019-09-27 09:30:00,60.56,60.66,60.49,60.49,204327.0,43.9417,44.0143,43.8909,43.8909,204327.0
2019-09-27 09:35:00,60.49,60.58,60.46,60.55,66437.0,43.8909,43.9562,43.8692,43.9345,66437.0
2019-09-27 09:40:00,60.55,60.55,60.45,60.51,50869.0,43.9345,43.9345,43.8619,43.9054,50869.0
2019-09-27 09:45:00,60.51,60.55,60.47,60.55,37722.0,43.9054,43.9345,43.8764,43.9345,37722.0
2019-09-27 09:50:00,60.55,60.69,60.55,60.62,76377.0,43.9345,44.036,43.9345,43.9852,76377.0
2019-09-27 09:55:00,60.63,60.65,60.58,60.63,56585.0,43.9925,44.007,43.9562,43.9925,56585.0
2019-09-27 10:00:00,60.63,60.68,60.58,60.59,81950.0,43.9925,44.0288,43.9562,43.9635,81950.0
2019-09-27 10:05:00,60.59,60.67,60.58,60.59,55634.0,43.9635,44.0215,43.9562,43.9635,55634.0
2019-09-27 10:10:00,60.6,60.62,60.54,60.6,38545.0,43.9707,43.9852,43.9272,43.9707,38545.0
2019-09-27 10:15:00,60.59,60.61,60.5,60.52,38661.0,43.9635,43.978,43.8982,43.9127,38661.0
2019-09-27 10:20:00,60.53,60.57,60.5,60.56,46394.0,43.9199,43.949,43.8982,43.9417,46394.0
2019-09-27 10:25:00,60.56,60.65,60.56,60.64,49971.0,43.9417,44.007,43.9417,43.9998,49971.0
2019-09-27 10:30:00,60.65,60.7,60.63,60.63,61010.0,44.007,44.0433,43.9925,43.9925,61010.0
2019-09-27 10:35:00,60.63,60.64,60.57,60.58,26382.0,43.9925,43.9998,43.949,43.9562,26382.0
2019-09-27 10:40:00,60.57,60.65,60.57,60.64,35390.0,43.949,44.007,43.949,43.9998,35390.0
2019-09-27 10:45:00,60.63,60.7,60.63,60.68,58856.0,43.9925,44.0433,43.9925,44.0288,58856.0
2019-09-27 10:50:00,60.68,60.69,60.6,60.61,48201.0,44.0288,44.036,43.9707,43.978,48201.0
2019-09-27 10:55:00,60.61,60.62,60.55,60.55,55971.0,43.978,43.9852,43.9345,43.9345,55971.0
2019-09-27 11:00:00,60.55,60.61,60.53,60.57,64665.0,43.9345,43.978,43.9199,43.949,64665.0
2019-09-27 11:05:00,60.56,60.58,60.55,60.55,37774.0,43.9417,43.9562,43.9345,43.9345,37774.0
2019-09-27 11:10:00,60.55,60.56,60.47,60.48,83782.0,43.9345,43.9417,43.8764,43.8837,83782.0
2019-09-27 11:15:00,60.48,60.53,60.47,60.5,42695.0,43.8837,43.9199,43.8764,43.8982,42695.0
2019-09-27 11:20:00,60.5,60.52,60.46,60.46,22107.0,43.8982,43.9127,43.8692,43.8692,22107.0
2019-09-27 11:25:00,60.47,60.49,60.46,60.48,45308.0,43.8764,43.8909,43.8692,43.8837,45308.0
2019-09-27 11:30:00,60.48,60.53,60.46,60.52,46067.0,43.8837,43.9199,43.8692,43.9127,46067.0
2019-09-27 11:35:00,60.52,60.53,60.32,60.36,287930.0,43.9127,43.9199,43.7676,43.7966,287930.0
2019-09-27 11:40:00,60.37,60.43,60.33,60.37,114594.0,43.8038,43.8474,43.7748,43.8038,114594.0
2019-09-27 11:45:00,60.36,60.43,60.34,60.39,58105.0,43.7966,43.8474,43.7821,43.8184,58105.0
2019-09-27 11:50:00,60.39,60.42,60.32,60.41,83712.0,43.8184,43.8401,43.7676,43.8329,83712.0
2019-09-27 11:55:00,60.4,60.42,60.33,60.36,124438.0,43.8256,43.8401,43.7748,43.7966,124438.0
2019-09-27 12:00:00,60.36,60.38,60.31,60.36,68478.0,43.7966,43.8111,43.7603,43.7966,68478.0
2019-09-27 12:05:00,60.35,60.43,60.33,60.41,118573.0,43.7893,43.8474,43.7748,43.8329,118573.0
2019-09-27 12:10:00,60.42,60.44,60.38,60.41,64828.0,43.8401,43.8546,43.8111,43.8329,64828.0
2019-09-27 12:15:00,60.4,60.43,60.35,60.36,31794.0,43.8256,43.8474,43.7893,43.7966,31794.0
2019-09-27 12:20:00,60.35,60.42,60.34,60.39,33092.0,43.7893,43.8401,43.7821,43.8184,33092.0
2019-09-27 12:25:00,60.38,60.42,60.34,60.42,17351.0,43.8111,43.8401,43.7821,43.8401,17351.0
2019-09-27 12:30:00,60.41,60.41,60.32,60.33,22980.0,43.8329,43.8329,43.7676,43.7748,22980.0
2019-09-27 12:35:00,60.34,60.35,60.31,60.33,26220.0,43.7821,43.7893,43.7603,43.7748,26220.0
2019-09-27 12:40:00,60.34,60.34,60.28,60.28,71278.0,43.7821,43.7821,43.7385,43.7385,71278.0
2019-09-27 12:45:00,60.29,60.31,60.25,60.25,41438.0,43.7458,43.7603,43.7168,43.7168,41438.0
2019-09-27 12:50:00,60.26,60.27,60.22,60.23,134657.0,43.724,43.7313,43.695,43.7023,134657.0
2019-09-27 12:55:00,60.23,60.25,60.12,60.14,74514.0,43.7023,43.7168,43.6225,43.637,74514.0
2019-09-27 13:00:00,60.13,60.21,60.11,60.19,151220.0,43.6297,43.6878,43.6152,43.6732,151220.0
2019-09-27 13:05:00,60.17,60.24,60.16,60.23,39432.0,43.6587,43.7095,43.6515,43.7023,39432.0
2019-09-27 13:10:00,60.23,60.28,60.22,60.24,45920.0,43.7023,43.7385,43.695,43.7095,45920.0
2019-09-27 13:15:00,60.24,60.24,60.18,60.21,42092.0,43.7095,43.7095,43.666,43.6878,42092.0
2019-09-27 13:20:00,60.2,60.24,60.16,60.17,34050.0,43.6805,43.7095,43.6515,43.6587,34050.0
2019-09-27 13:25:00,60.17,60.2,60.16,60.2,25173.0,43.6587,43.6805,43.6515,43.6805,25173.0
2019-09-27 13:30:00,60.21,60.25,60.18,60.24,42939.0,43.6878,43.7168,43.666,43.7095,42939.0
2019-09-27 13:35:00,60.23,60.26,60.21,60.22,36743.0,43.7023,43.724,43.6878,43.695,36743.0
2019-09-27 13:40:00,60.23,60.25,60.22,60.23,30603.0,43.7023,43.7168,43.695,43.7023,30603.0
2019-09-27 13:45:00,60.23,60.25,60.17,60.18,45175.0,43.7023,43.7168,43.6587,43.666,45175.0
2019-09-27 13:50:00,60.18,60.23,60.13,60.22,98595.0,43.666,43.7023,43.6297,43.695,98595.0
2019-09-27 13:55:00,60.21,60.24,60.16,60.18,42084.0,43.6878,43.7095,43.6515,43.666,42084.0
2019-09-27 14:00:00,60.19,60.2,60.12,60.13,45082.0,43.6732,43.6805,43.6225,43.6297,45082.0
2019-09-27 14:05:00,60.12,60.15,60.11,60.13,105890.0,43.6225,43.6442,43.6152,43.6297,105890.0
2019-09-27 14:10:00,60.12,60.15,60.1,60.13,84355.0,43.6225,43.6442,43.6079,43.6297,84355.0
2019-09-27 14:15:00,60.14,60.15,60.12,60.14,24530.0,43.637,43.6442,43.6225,43.637,24530.0
2019-09-27 14:20:00,60.14,60.18,60.11,60.13,65134.0,43.637,43.666,43.6152,43.6297,65134.0
2019-09-27 14:25:00,60.13,60.17,60.12,60.14,52491.0,43.6297,43.6587,43.6225,43.637,52491.0
2019-09-27 14:30:00,60.14,60.15,60.07,60.07,74567.0,43.637,43.6442,43.5862,43.5862,74567.0
2019-09-27 14:35:00,60.08,60.14,60.05,60.05,60775.0,43.5934,43.637,43.5717,43.5717,60775.0
2019-09-27 14:40:00,60.05,60.12,60.04,60.05,44014.0,43.5717,43.6225,43.5644,43.5717,44014.0
2019-09-27 14:45:00,60.06,60.08,60.04,60.05,40293.0,43.5789,43.5934,43.5644,43.5717,40293.0
2019-09-27 14:50:00,60.05,60.07,60.02,60.07,48488.0,43.5717,43.5862,43.5499,43.5862,48488.0
2019-09-27 14:55:00,60.06,60.11,60.06,60.08,37755.0,43.5789,43.6152,43.5789,43.5934,37755.0
2019-09-27 15:00:00,60.08,60.14,60.07,60.11,49623.0,43.5934,43.637,43.5862,43.6152,49623.0
2019-09-27 15:05:00,60.12,60.13,60.04,60.07,55780.0,43.6225,43.6297,43.5644,43.5862,55780.0
2019-09-27 15:10:00,60.07,60.1,60.05,60.05,56464.0,43.5862,43.6079,43.5717,43.5717,56464.0
2019-09-27 15:15:00,60.06,60.09,60.04,60.07,80831.0,43.5789,43.6007,43.5644,43.5862,80831.0
2019-09-27 15:20:00,60.06,60.16,60.05,60.14,82874.0,43.5789,43.6515,43.5717,43.637,82874.0
2019-09-27 15:25:00,60.14,60.17,60.07,60.07,84369.0,43.637,43.6587,43.5862,43.5862,84369.0
2019-09-27 15:30:00,60.07,60.11,60.07,60.09,102581.0,43.5862,43.6152,43.5862,43.6007,102581.0
2019-09-27 15:35:00,60.09,60.16,60.09,60.15,87323.0,43.6007,43.6515,43.6007,43.6442,87323.0
2019-09-27 15:40:00,60.14,60.26,60.14,60.24,113929.0,43.637,43.724,43.637,43.7095,113929.0
2019-09-27 15:45:00,60.23,60.29,60.22,60.27,82953.0,43.7023,43.7458,43.695,43.7313,82953.0
2019-09-27 15:50:00,60.26,60.37,60.26,60.3,279042.0,43.724,43.8038,43.724,43.7531,279042.0
2019-09-27 15:55:00,60.31,60.33,60.26,60.31,429766.0,43.7603,43.7748,43.724,43.7603,429766.0
2019-09-30 09:30:00,60.49,60.68,60.41,60.64,209436.0,43.8909,44.0288,43.8329,43.9998,209436.0
2019-09-30 09:35:00,60.64,60.71,60.55,60.69,89253.0,43.9998,44.0505,43.9345,44.036,89253.0
2019-09-30 09:40:00,60.69,60.72,60.59,60.63,132309.0,44.036,44.0578,43.9635,43.9925,132309.0
2019-09-30 09:45:00,60.63,60.7,60.61,60.67,65873.0,43.9925,44.0433,43.978,44.0215,65873.0
2019-09-30 09:50:00,60.67,60.71,60.62,60.65,76050.0,44.0215,44.0505,43.9852,44.007,76050.0
2019-09-30 09:55:00,60.66,60.73,60.65,60.69,146563.0,44.0143,44.0651,44.007,44.036,146563.0
2019-09-30 10:00:00,60.68,60.76,60.68,60.72,74752.0,44.0288,44.0868,44.0288,44.0578,74752.0
2019-09-30 10:05:00,60.73,60.76,60.7,60.74,55880.0,44.0651,44.0868,44.0433,44.0723,55880.0
2019-09-30 10:10:00,60.73,60.79,60.68,60.69,76896.0,44.0651,44.1086,44.0288,44.036,76896.0
2019-09-30 10:15:00,60.68,60.72,60.65,60.66,50939.0,44.0288,44.0578,44.007,44.0143,50939.0
2019-09-30 10:20:00,60.66,60.67,60.64,60.66,86002.0,44.0143,44.0215,43.9998,44.0143,86002.0
2019-09-30 10:25:00,60.65,60.71,60.65,60.67,42190.0,44.007,44.0505,44.007,44.0215,42190.0
2019-09-30 10:30:00,60.67,60.69,60.65,60.66,61088.0,44.0215,44.036,44.007,44.0143,61088.0
2019-09-30 10:35:00,60.66,60.68,60.62,60.68,64077.0,44.0143,44.0288,43.9852,44.0288,64077.0
2019-09-30 10:40:00,60.68,60.76,60.67,60.75,41673.0,44.0288,44.0868,44.0215,44.0796,41673.0
2019-09-30 10:45:00,60.74,60.76,60.67,60.69,49159.0,44.0723,44.0868,44.0215,44.036,49159.0
2019-09-30 10:50:00,60.68,60.75,60.67,60.75,47577.0,44.0288,44.0796,44.0215,44.0796,47577.0
2019-09-30 10:55:00,60.74,60.77,60.7,60.71,34101.0,44.0723,44.0941,44.0433,44.0505,34101.0
2019-09-30 11:00:00,60.72,60.75,60.71,60.72,37959.0,44.0578,44.0796,44.0505,44.0578,37959.0
2019-09-30 11:05:00,60.72,60.75,60.69,60.75,70102.0,44.0578,44.0796,44.036,44.0796,70102.0
2019-09-30 11:10:00,60.74,60.76,60.71,60.73,47403.0,44.0723,44.0868,44.0505,44.0651,47403.0
2019-09-30 11:15:00,60.73,60.8,60.72,60.8,64998.0,44.0651,44.1159,44.0578,44.1159,64998.0
2019-09-30 11:20:00,60.8,60.8,60.78,60.78,43548.0,44.1159,44.1159,44.1013,44.1013,43548.0
2019-09-30 11:25:00,60.79,60.83,60.78,60.81,71680.0,44.1086,44.1376,44.1013,44.1231,71680.0
2019-09-30 11:30:00,60.81,60.85,60.78,60.84,78860.0,44.1231,44.1521,44.1013,44.1449,78860.0
2019-09-30 11:35:00,60.84,60.86,60.81,60.83,67698.0,44.1449,44.1594,44.1231,44.1376,67698.0
2019-09-30 11:40:00,60.84,60.85,60.81,60.82,51703.0,44.1449,44.1521,44.1231,44.1304,51703.0
2019-09-30 11:45:00,60.83,60.84,60.8,60.8,40716.0,44.1376,44.1449,44.1159,44.1159,40716.0
2019-09-30 11:50:00,60.81,60.83,60.8,60.81,68403.0,44.1231,44.1376,44.1159,44.1231,68403.0
2019-09-30 11:55:00,60.81,60.85,60.81,60.85,41062.0,44.1231,44.1521,44.1231,44.1521,41062.0
2019-09-30 12:00:00,60.85,60.88,60.83,60.86,58768.0,44.1521,44.1739,44.1376,44.1594,58768.0
2019-09-30 12:05:00,60.86,60.88,60.82,60.83,34635.0,44.1594,44.1739,44.1304,44.1376,34635.0
2019-09-30 12:10:00,60.83,60.87,60.81,60.86,50577.0,44.1376,44.1666,44.1231,44.1594,50577.0
2019-09-30 12:15:00,60.87,60.9,60.86,60.88,40744.0,44.1666,44.1884,44.1594,44.1739,40744.0
2019-09-30 12:20:00,60.87,60.88,60.85,60.87,22979.0,44.1666,44.1739,44.1521,44.1666,22979.0
2019-09-30 12:25:00,60.86,60.86,60.8,60.81,28822.0,44.1594,44.1594,44.1159,44.1231,28822.0
2019-09-30 12:30:00,60.82,60.83,60.74,60.77,37041.0,44.1304,44.1376,44.0723,44.0941,37041.0
2019-09-30 12:35:00,60.77,60.77,60.75,60.77,28159.0,44.0941,44.0941,44.0796,44.0941,28159.0
2019-09-30 12:40:00,60.77,60.78,60.75,60.77,27027.0,44.0941,44.1013,44.0796,44.0941,27027.0
2019-09-30 12:45:00,60.76,60.77,60.73,60.73,60418.0,44.0868,44.0941,44.0651,44.0651,60418.0
2019-09-30 12:50:00,60.74,60.76,60.74,60.75,41153.0,44.0723,44.0868,44.0723,44.0796,41153.0
2019-09-30 12:55:00,60.74,60.76,60.73,60.76,64062.0,44.0723,44.0868,44.0651,44.0868,64062.0
2019-09-30 13:00:00,60.76,60.77,60.71,60.72,46164.0,44.0868,44.0941,44.0505,44.0578,46164.0
2019-09-30 13:05:00,60.72,60.75,60.7,60.73,41808.0,44.0578,44.0796,44.0433,44.0651,41808.0
2019-09-30 13:10:00,60.74,60.76,60.73,60.74,52912.0,44.0723,44.0868,44.0651,44.0723,52912.0
2019-09-30 13:15:00,60.75,60.75,60.73,60.75,47329.0,44.0796,44.0796,44.0651,44.0796,47329.0
2019-09-30 13:20:00,60.76,60.77,60.73,60.73,35156.0,44.0868,44.0941,44.0651,44.0651,35156.0
2019-09-30 13:25:00,60.73,60.76,60.73,60.73,18789.0,44.0651,44.0868,44.0651,44.0651,18789.0
2019-09-30 13:30:00,60.74,60.74,60.73,60.73,59294.0,44.0723,44.0723,44.0651,44.0651,59294.0
2019-09-30 13:35:00,60.73,60.74,60.68,60.72,88147.0,44.0651,44.0723,44.0288,44.0578,88147.0
2019-09-30 13:40:00,60.72,60.73,60.71,60.72,28886.0,44.0578,44.0651,44.0505,44.0578,28886.0
2019-09-30 13:45:00,60.73,60.74,60.71,60.73,50152.0,44.0651,44.0723,44.0505,44.0651,50152.0
2019-09-30 13:50:00,60.73,60.74,60.72,60.73,35312.0,44.0651,44.0723,44.0578,44.0651,35312.0
2019-09-30 13:55:00,60.73,60.74,60.67,60.68,80308.0,44.0651,44.0723,44.0215,44.0288,80308.0
2019-09-30 14:00:00,60.68,60.7,60.58,60.61,97422.0,44.0288,44.0433,43.9562,43.978,97422.0
2019-09-30 14:05:00,60.6,60.61,60.56,60.57,73867.0,43.9707,43.978,43.9417,43.949,73867.0
2019-09-30 14:10:00,60.56,60.57,60.53,60.54,56223.0,43.9417,43.949,43.9199,43.9272,56223.0
2019-09-30 14:15:00,60.54,60.57,60.53,60.56,36646.0,43.9272,43.949,43.9199,43.9417,36646.0
2019-09-30 14:20:00,60.57,60.58,60.53,60.57,41161.0,43.949,43.9562,43.9199,43.949,41161.0
2019-09-30 14:25:00,60.56,60.57,60.53,60.55,49747.0,43.9417,43.949,43.9199,43.9345,49747.0
2019-09-30 14:30:00,60.55,60.56,60.52,60.53,49779.0,43.9345,43.9417,43.9127,43.9199,49779.0
2019-09-30 14:35:00,60.53,60.53,60.5,60.53,47711.0,43.9199,43.9199,43.8982,43.9199,47711.0
2019-09-30 14:40:00,60.53,60.55,60.51,60.52,51565.0,43.9199,43.9345,43.9054,43.9127,51565.0
2019-09-30 14:45:00,60.53,60.57,60.52,60.55,73542.0,43.9199,43.949,43.9127,43.9345,73542.0
2019-09-30 14:50:00,60.55,60.56,60.52,60.55,87973.0,43.9345,43.9417,43.9127,43.9345,87973.0
2019-09-30 14:55:00,60.55,60.56,60.51,60.52,50360.0,43.9345,43.9417,43.9054,43.9127,50360.0
2019-09-30 15:00:00,60.53,60.54,60.5,60.54,91217.0,43.9199,43.9272,43.8982,43.9272,91217.0
2019-09-30 15:05:00,60.54,60.56,60.52,60.56,86897.0,43.9272,43.9417,43.9127,43.9417,86897.0
2019-09-30 15:10:00,60.55,60.58,60.53,60.58,87978.0,43.9345,43.9562,43.9199,43.9562,87978.0
2019-09-30 15:15:00,60.58,60.58,60.53,60.55,64175.0,43.9562,43.9562,43.9199,43.9345,64175.0
2019-09-30 15:20:00,60.55,60.55,60.5,60.53,65870.0,43.9345,43.9345,43.8982,43.9199,65870.0
2019-09-30 15:25:00,60.53,60.55,60.47,60.48,82052.0,43.9199,43.9345,43.8764,43.8837,82052.0
2019-09-30 15:30:00,60.48,60.49,60.44,60.45,81298.0,43.8837,43.8909,43.8546,43.8619,81298.0
2019-09-30 15:35:00,60.45,60.45,60.35,60.41,156378.0,43.8619,43.8619,43.7893,43.8329,156378.0
2019-09-30 15:40:00,60.41,60.45,60.4,60.43,166397.0,43.8329,43.8619,43.8256,43.8474,166397.0
2019-09-30 15:45:00,60.43,60.45,60.33,60.36,269555.0,43.8474,43.8619,43.7748,43.7966,269555.0
2019-09-30 15:50:00,60.35,60.4,60.34,60.35,303663.0,43.7893,43.8256,43.7821,43.7893,303663.0
2019-09-30 15:55:00,60.35,60.42,60.33,60.34,651885.0,43.7893,43.8401,43.7748,43.7821,651885.0
2019-10-01 09:30:00,60.4,60.43,60.14,60.19,335691.0,43.8256,43.8474,43.637,43.6732,335691.0
2019-10-01 09:35:00,60.19,60.36,60.11,60.32,171064.0,43.6732,43.7966,43.6152,43.7676,171064.0
2019-10-01 09:40:00,60.31,60.38,60.01,60.06,119120.0,43.7603,43.8111,43.5426,43.5789,119120.0
2019-10-01 09:45:00,60.05,60.26,60.03,60.19,125370.0,43.5717,43.724,43.5571,43.6732,125370.0
2019-10-01 09:50:00,60.19,60.23,60.1,60.16,84543.0,43.6732,43.7023,43.6079,43.6515,84543.0
2019-10-01 09:55:00,60.15,60.15,60.02,60.06,88375.0,43.6442,43.6442,43.5499,43.5789,88375.0
2019-10-01 10:00:00,60.06,60.17,59.95,60.17,253701.0,43.5789,43.6587,43.4991,43.6587,253701.0
2019-10-01 10:05:00,60.16,60.17,60.04,60.05,127163.0,43.6515,43.6587,43.5644,43.5717,127163.0
2019-10-01 10:10:00,60.05,60.08,59.96,59.99,87131.0,43.5717,43.5934,43.5064,43.5281,87131.0
2019-10-01 10:15:00,60.0,60.06,59.97,60.05,120870.0,43.5354,43.5789,43.5136,43.5717,120870.0
2019-10-01 10:20:00,60.05,60.16,60.02,60.14,154858.0,43.5717,43.6515,43.5499,43.637,154858.0
2019-10-01 10:25:00,60.14,60.18,60.1,60.16,50658.0,43.637,43.666,43.6079,43.6515,50658.0
2019-10-01 10:30:00,60.15,60.21,60.14,60.19,68477.0,43.6442,43.6878,43.637,43.6732,68477.0
2019-10-01 10:35:00,60.19,60.21,60.15,60.21,41507.0,43.6732,43.6878,43.6442,43.6878,41507.0
2019-10-01 10:40:00,60.22,60.23,60.15,60.18,56227.0,43.695,43.7023,43.6442,43.666,56227.0
2019-10-01 10:45:00,60.17,60.22,60.17,60.22,44579.0,43.6587,43.695,43.6587,43.695,44579.0
2019-10-01 10:50:00,60.21,60.24,60.2,60.21,65971.0,43.6878,43.7095,43.6805,43.6878,65971.0
2019-10-01 10:55:00,60.21,60.21,60.13,60.15,75152.0,43.6878,43.6878,43.6297,43.6442,75152.0
2019-10-01 11:00:00,60.14,60.14,60.04,60.04,100171.0,43.637,43.637,43.5644,43.5644,100171.0
2019-10-01 11:05:00,60.04,60.08,60.01,60.03,74435.0,43.5644,43.5934,43.5426,43.5571,74435.0
2019-10-01 11:10:00,60.03,60.03,59.93,59.99,85860.0,43.5571,43.5571,43.4846,43.5281,85860.0
2019-10-01 11:15:00,59.98,60.0,59.95,59.98,67248.0,43.5209,43.5354,43.4991,43.5209,67248.0
2019-10-01 11:20:00,59.98,60.04,59.98,60.03,68648.0,43.5209,43.5644,43.5209,43.5571,68648.0
2019-10-01 11:25:00,60.02,60.03,59.97,60.01,79013.0,43.5499,43.5571,43.5136,43.5426,79013.0
2019-10-01 11:30:00,60.02,60.11,60.02,60.11,53282.0,43.5499,43.6152,43.5499,43.6152,53282.0
2019-10-01 11:35:00,60.11,60.12,59.99,60.0,45690.0,43.6152,43.6225,43.5281,43.5354,45690.0
2019-10-01 11:40:00,60.0,60.02,59.93,59.98,92382.0,43.5354,43.5499,43.4846,43.5209,92382.0
2019-10-01 11:45:00,59.97,60.01,59.95,59.99,44979.0,43.5136,43.5426,43.4991,43.5281,44979.0
2019-10-01 11:50:00,59.99,60.01,59.91,59.91,55808.0,43.5281,43.5426,43.4701,43.4701,55808.0
2019-10-01 11:55:00,59.91,60.03,59.9,60.01,84929.0,43.4701,43.5571,43.4628,43.5426,84929.0
2019-10-01 12:00:00,60.01,60.01,59.97,60.0,100759.0,43.5426,43.5426,43.5136,43.5354,100759.0
2019-10-01 12:05:00,60.0,60.01,59.97,59.99,73108.0,43.5354,43.5426,43.5136,43.5281,73108.0
2019-10-01 12:10:00,60.0,60.0,59.92,59.95,76422.0,43.5354,43.5354,43.4773,43.4991,76422.0
2019-10-01 12:15:00,59.95,59.95,59.9,59.92,53244.0,43.4991,43.4991,43.4628,43.4773,53244.0
2019-10-01 12:20:00,59.92,59.94,59.88,59.89,50962.0,43.4773,43.4918,43.4483,43.4556,50962.0
2019-10-01 12:25:00,59.9,59.96,59.9,59.92,42231.0,43.4628,43.5064,43.4628,43.4773,42231.0
2019-10-01 12:30:00,59.92,59.93,59.87,59.88,32909.0,43.4773,43.4846,43.4411,43.4483,32909.0
2019-10-01 12:35:00,59.89,59.91,59.87,59.88,60361.0,43.4556,43.4701,43.4411,43.4483,60361.0
2019-10-01 12:40:00,59.88,59.95,59.88,59.95,29264.0,43.4483,43.4991,43.4483,43.4991,29264.0
2019-10-01 12:45:00,59.95,59.97,59.91,59.97,37341.0,43.4991,43.5136,43.4701,43.5136,37341.0
2019-10-01 12:50:00,59.97,59.99,59.95,59.98,61409.0,43.5136,43.5281,43.4991,43.5209,61409.0
2019-10-01 12:55:00,59.98,59.99,59.95,59.96,44275.0,43.5209,43.5281,43.4991,43.5064,44275.0
2019-10-01 13:00:00,59.96,59.97,59.89,59.93,49999.0,43.5064,43.5136,43.4556,43.4846,49999.0
2019-10-01 13:05:00,59.94,59.94,59.88,59.9,44960.0,43.4918,43.4918,43.4483,43.4628,44960.0
2019-10-01 13:10:00,59.89,59.91,59.86,59.87,33257.0,43.4556,43.4701,43.4338,43.4411,33257.0
2019-10-01 13:15:00,59.88,59.89,59.86,59.88,36966.0,43.4483,43.4556,43.4338,43.4483,36966.0
2019-10-01 13:20:00,59.88,59.93,59.87,59.91,44520.0,43.4483,43.4846,43.4411,43.4701,44520.0
2019-10-01 13:25:00,59.91,59.95,59.9,59.92,43244.0,43.4701,43.4991,43.4628,43.4773,43244.0
2019-10-01 13:30:00,59.92,59.93,59.87,59.87,46275.0,43.4773,43.4846,43.4411,43.4411,46275.0
2019-10-01 13:35:00,59.88,59.9,59.88,59.9,63818.0,43.4483,43.4628,43.4483,43.4628,63818.0
2019-10-01 13:40:00,59.9,59.94,59.89,59.94,47377.0,43.4628,43.4918,43.4556,43.4918,47377.0
2019-10-01 13:45:00,59.94,59.96,59.92,59.94,58972.0,43.4918,43.5064,43.4773,43.4918,58972.0
2019-10-01 13:50:00,59.95,59.97,59.89,59.91,42507.0,43.4991,43.5136,43.4556,43.4701,42507.0
2019-10-01 13:55:00,59.9,59.92,59.89,59.91,43874.0,43.4628,43.4773,43.4556,43.4701,43874.0
2019-10-01 14:00:00,59.91,59.94,59.88,59.92,67223.0,43.4701,43.4918,43.4483,43.4773,67223.0
2019-10-01 14:05:00,59.92,59.92,59.88,59.9,68692.0,43.4773,43.4773,43.4483,43.4628,68692.0
2019-10-01 14:10:00,59.91,60.0,59.91,59.98,55805.0,43.4701,43.5354,43.4701,43.5209,55805.0
2019-10-01 14:15:00,59.98,59.98,59.94,59.96,54609.0,43.5209,43.5209,43.4918,43.5064,54609.0
2019-10-01 14:20:00,59.96,59.99,59.95,59.96,32877.0,43.5064,43.5281,43.4991,43.5064,32877.0
2019-10-01 14:25:00,59.96,59.96,59.92,59.96,59010.0,43.5064,43.5064,43.4773,43.5064,59010.0
2019-10-01 14:30:00,59.96,60.0,59.95,59.98,42383.0,43.5064,43.5354,43.4991,43.5209,42383.0
2019-10-01 14:35:00,59.98,59.98,59.92,59.96,53492.0,43.5209,43.5209,43.4773,43.5064,53492.0
2019-10-01 14:40:00,59.97,59.98,59.94,59.96,60386.0,43.5136,43.5209,43.4918,43.5064,60386.0
2019-10-01 14:45:00,59.96,59.99,59.95,59.98,55666.0,43.5064,43.5281,43.4991,43.5209,55666.0
2019-10-01 14:50:00,59.98,60.01,59.95,59.96,57506.0,43.5209,43.5426,43.4991,43.5064,57506.0
2019-10-01 14:55:00,59.96,59.97,59.92,59.94,47624.0,43.5064,43.5136,43.4773,43.4918,47624.0
2019-10-01 15:00:00,59.94,59.97,59.92,59.94,34725.0,43.4918,43.5136,43.4773,43.4918,34725.0
2019-10-01 15:05:00,59.94,60.0,59.93,59.98,41138.0,43.4918,43.5354,43.4846,43.5209,41138.0
2019-10-01 15:10:00,59.98,59.99,59.91,59.91,51296.0,43.5209,43.5281,43.4701,43.4701,51296.0
2019-10-01 15:15:00,59.92,59.94,59.9,59.92,55016.0,43.4773,43.4918,43.4628,43.4773,55016.0
2019-10-01 15:20:00,59.91,59.93,59.88,59.91,45583.0,43.4701,43.4846,43.4483,43.4701,45583.0
2019-10-01 15:25:00,59.92,59.99,59.91,59.98,63324.0,43.4773,43.5281,43.4701,43.5209,63324.0
2019-10-01 15:30:00,59.97,59.98,59.9,59.93,77491.0,43.5136,43.5209,43.4628,43.4846,77491.0
2019-10-01 15:35:00,59.93,59.95,59.88,59.89,86253.0,43.4846,43.4991,43.4483,43.4556,86253.0
2019-10-01 15:40:00,59.89,59.91,59.86,59.88,75843.0,43.4556,43.4701,43.4338,43.4483,75843.0
2019-10-01 15:45:00,59.89,59.91,59.84,59.86,124670.0,43.4556,43.4701,43.4193,43.4338,124670.0
2019-10-01 15:50:00,59.86,59.9,59.84,59.9,177136.0,43.4338,43.4628,43.4193,43.4628,177136.0
2019-10-01 15:55:00,59.89,59.91,59.81,59.84,423108.0,43.4556,43.4701,43.3975,43.4193,423108.0
2019-10-02 09:30:00,59.7,59.72,59.52,59.62,384557.0,43.3177,43.3322,43.1871,43.2597,384557.0
2019-10-02 09:35:00,59.61,59.61,59.38,59.51,204928.0,43.2524,43.2524,43.0855,43.1798,204928.0
2019-10-02 09:40:00,59.52,59.57,59.41,59.44,104380.0,43.1871,43.2234,43.1073,43.129,104380.0
2019-10-02 09:45:00,59.44,59.48,59.38,59.46,124653.0,43.129,43.1581,43.0855,43.1436,124653.0
2019-10-02 09:50:00,59.45,59.47,59.35,59.36,99774.0,43.1363,43.1508,43.0637,43.071,99774.0
2019-10-02 09:55:00,59.35,59.41,59.33,59.4,136790.0,43.0637,43.1073,43.0492,43.1,136790.0
2019-10-02 10:00:00,59.4,59.4,59.22,59.23,247000.0,43.1,43.1,42.9694,42.9767,247000.0
2019-10-02 10:05:00,59.22,59.27,59.14,59.24,163069.0,42.9694,43.0057,42.9114,42.9839,163069.0
2019-10-02 10:10:00,59.25,59.26,59.17,59.24,79550.0,42.9912,42.9984,42.9331,42.9839,79550.0
2019-10-02 10:15:00,59.24,59.27,59.19,59.2,66912.0,42.9839,43.0057,42.9477,42.9549,66912.0
2019-10-02 10:20:00,59.19,59.2,59.06,59.07,113164.0,42.9477,42.9549,42.8533,42.8606,113164.0
2019-10-02 10:25:00,59.06,59.06,58.95,59.02,155027.0,42.8533,42.8533,42.7735,42.8243,155027.0
2019-10-02 10:30:00,59.02,59.06,58.97,59.02,159702.0,42.8243,42.8533,42.788,42.8243,159702.0
2019-10-02 10:35:00,59.02,59.03,58.93,58.94,110882.0,42.8243,42.8316,42.759,42.7663,110882.0
2019-10-02 10:40:00,58.94,58.94,58.83,58.92,124034.0,42.7663,42.7663,42.6864,42.7517,124034.0
2019-10-02 10:45:00,58.91,58.94,58.86,58.9,99871.0,42.7445,42.7663,42.7082,42.7372,99871.0
2019-10-02 10:50:00,58.9,58.98,58.89,58.97,142489.0,42.7372,42.7953,42.73,42.788,142489.0
2019-10-02 10:55:00,58.97,58.99,58.89,58.9,84738.0,42.788,42.8025,42.73,42.7372,84738.0
2019-10-02 11:00:00,58.89,58.94,58.88,58.92,102607.0,42.73,42.7663,42.7227,42.7517,102607.0
2019-10-02 11:05:00,58.93,59.09,58.91,59.09,123550.0,42.759,42.8751,42.7445,42.8751,123550.0
2019-10-02 11:10:00,59.09,59.11,58.98,58.99,83013.0,42.8751,42.8896,42.7953,42.8025,83013.0
2019-10-02 11:15:00,58.99,59.07,58.97,59.06,101687.0,42.8025,42.8606,42.788,42.8533,101687.0
2019-10-02 11:20:00,59.06,59.09,58.98,59.02,57776.0,42.8533,42.8751,42.7953,42.8243,57776.0
2019-10-02 11:25:00,59.02,59.02,58.89,58.9,143284.0,42.8243,42.8243,42.73,42.7372,143284.0
2019-10-02 11:30:00,58.9,58.92,58.8,58.81,171797.0,42.7372,42.7517,42.6647,42.6719,171797.0
2019-10-02 11:35:00,58.81,58.84,58.77,58.84,136849.0,42.6719,42.6937,42.6429,42.6937,136849.0
2019-10-02 11:40:00,58.84,58.84,58.79,58.81,97767.0,42.6937,42.6937,42.6574,42.6719,97767.0
2019-10-02 11:45:00,58.81,58.83,58.79,58.82,72182.0,42.6719,42.6864,42.6574,42.6792,72182.0
2019-10-02 11:50:00,58.82,59.01,58.81,59.01,108998.0,42.6792,42.817,42.6719,42.817,108998.0
2019-10-02 11:55:00,59.01,59.13,58.99,59.11,110153.0,42.817,42.9041,42.8025,42.8896,110153.0
2019-10-02 12:00:00,59.12,59.14,59.03,59.03,183028.0,42.8969,42.9114,42.8316,42.8316,183028.0
2019-10-02 12:05:00,59.04,59.12,59.03,59.07,75554.0,42.8388,42.8969,42.8316,42.8606,75554.0
2019-10-02 12:10:00,59.07,59.09,58.98,58.98,53437.0,42.8606,42.8751,42.7953,42.7953,53437.0
2019-10-02 12:15:00,58.98,59.0,58.93,58.94,86134.0,42.7953,42.8098,42.759,42.7663,86134.0
2019-10-02 12:20:00,58.95,58.97,58.9,58.95,37248.0,42.7735,42.788,42.7372,42.7735,37248.0
2019-10-02 12:25:00,58.96,58.97,58.91,58.91,41291.0,42.7808,42.788,42.7445,42.7445,41291.0
2019-10-02 12:30:00,58.92,58.93,58.85,58.86,36191.0,42.7517,42.759,42.701,42.7082,36191.0
2019-10-02 12:35:00,58.85,58.86,58.79,58.8,85593.0,42.701,42.7082,42.6574,42.6647,85593.0
2019-10-02 12:40:00,58.79,58.8,58.75,58.77,52849.0,42.6574,42.6647,42.6284,42.6429,52849.0
2019-10-02 12:45:00,58.78,58.8,58.73,58.78,86507.0,42.6502,42.6647,42.6139,42.6502,86507.0
2019-10-02 12:50:00,58.78,58.81,58.75,58.75,79922.0,42.6502,42.6719,42.6284,42.6284,79922.0
2019-10-02 12:55:00,58.76,58.82,58.73,58.78,55889.0,42.6356,42.6792,42.6139,42.6502,55889.0
2019-10-02 13:00:00,58.79,58.8,58.76,58.78,54360.0,42.6574,42.6647,42.6356,42.6502,54360.0
2019-10-02 13:05:00,58.78,58.87,58.77,58.86,68097.0,42.6502,42.7155,42.6429,42.7082,68097.0
2019-10-02 13:10:00,58.86,58.91,58.85,58.88,61733.0,42.7082,42.7445,42.701,42.7227,61733.0
2019-10-02 13:15:00,58.88,58.88,58.84,58.85,65483.0,42.7227,42.7227,42.6937,42.701,65483.0
2019-10-02 13:20:00,58.86,58.86,58.78,58.78,80022.0,42.7082,42.7082,42.6502,42.6502,80022.0
2019-10-02 13:25:00,58.79,58.85,58.77,58.83,73980.0,42.6574,42.701,42.6429,42.6864,73980.0
2019-10-02 13:30:00,58.83,58.84,58.76,58.76,80297.0,42.6864,42.6937,42.6356,42.6356,80297.0
2019-10-02 13:35:00,58.76,58.78,58.72,58.75,62497.0,42.6356,42.6502,42.6066,42.6284,62497.0
2019-10-02 13:40:00,58.75,58.82,58.74,58.78,72661.0,42.6284,42.6792,42.6211,42.6502,72661.0
2019-10-02 13:45:00,58.79,58.79,58.75,58.75,97379.0,42.6574,42.6574,42.6284,42.6284,97379.0
2019-10-02 13:50:00,58.76,58.77,58.74,58.76,41295.0,42.6356,42.6429,42.6211,42.6356,41295.0
2019-10-02 13:55:00,58.76,58.82,58.75,58.82,88134.0,42.6356,42.6792,42.6284,42.6792,88134.0
2019-10-02 14:00:00,58.81,58.88,58.79,58.86,126625.0,42.6719,42.7227,42.6574,42.7082,126625.0
2019-10-02 14:05:00,58.86,58.87,58.81,58.86,54442.0,42.7082,42.7155,42.6719,42.7082,54442.0
2019-10-02 14:10:00,58.86,58.89,58.85,58.89,36304.0,42.7082,42.73,42.701,42.73,36304.0
2019-10-02 14:15:00,58.89,58.94,58.88,58.93,48858.0,42.73,42.7663,42.7227,42.759,48858.0
2019-10-02 14:20:00,58.92,58.95,58.92,58.95,54428.0,42.7517,42.7735,42.7517,42.7735,54428.0
2019-10-02 14:25:00,58.94,58.98,58.92,58.96,161566.0,42.7663,42.7953,42.7517,42.7808,161566.0
2019-10-02 14:30:00,58.96,58.98,58.93,58.95,86574.0,42.7808,42.7953,42.759,42.7735,86574.0
2019-10-02 14:35:00,58.96,59.02,58.92,59.02,100206.0,42.7808,42.8243,42.7517,42.8243,100206.0
2019-10-02 14:40:00,59.02,59.12,59.01,59.11,78007.0,42.8243,42.8969,42.817,42.8896,78007.0
2019-10-02 14:45:00,59.11,59.13,59.07,59.09,62902.0,42.8896,42.9041,42.8606,42.8751,62902.0
2019-10-02 14:50:00,59.08,59.09,59.04,59.05,67729.0,42.8678,42.8751,42.8388,42.8461,67729.0
2019-10-02 14:55:00,59.05,59.13,59.04,59.12,52552.0,42.8461,42.9041,42.8388,42.8969,52552.0
2019-10-02 15:00:00,59.12,59.13,59.06,59.07,78628.0,42.8969,42.9041,42.8533,42.8606,78628.0
2019-10-02 15:05:00,59.07,59.07,59.01,59.03,59965.0,42.8606,42.8606,42.817,42.8316,59965.0
2019-10-02 15:10:00,59.03,59.12,59.02,59.12,93899.0,42.8316,42.8969,42.8243,42.8969,93899.0
2019-10-02 15:15:00,59.11,59.12,59.03,59.04,67853.0,42.8896,42.8969,42.8316,42.8388,67853.0
2019-10-02 15:20:00,59.03,59.09,59.03,59.08,68708.0,42.8316,42.8751,42.8316,42.8678,68708.0
2019-10-02 15:25:00,59.08,59.11,59.03,59.04,66032.0,42.8678,42.8896,42.8316,42.8388,66032.0
2019-10-02 15:30:00,59.03,59.08,58.96,59.05,136981.0,42.8316,42.8678,42.7808,42.8461,136981.0
2019-10-02 15:35:00,59.05,59.08,58.97,59.0,84126.0,42.8461,42.8678,42.788,42.8098,84126.0
2019-10-02 15:40:00,59.0,59.04,58.97,58.98,90200.0,42.8098,42.8388,42.788,42.7953,90200.0
2019-10-02 15:45:00,58.98,59.0,58.89,58.89,162559.0,42.7953,42.8098,42.73,42.73,162559.0
2019-10-02 15:50:00,58.89,58.93,58.86,58.91,233092.0,42.73,42.759,42.7082,42.7445,233092.0
2019-10-02 15:55:00,58.91,58.97,58.86,58.93,693867.0,42.7445,42.788,42.7082,42.759,693867.0
2019-10-03 09:30:00,58.96,59.09,58.91,59.03,199310.0,42.7808,42.8751,42.7445,42.8316,199310.0
2019-10-03 09:35:00,59.03,59.08,58.91,58.94,59831.0,42.8316,42.8678,42.7445,42.7663,59831.0
2019-10-03 09:40:00,58.94,59.08,58.93,58.99,39984.0,42.7663,42.8678,42.759,42.8025,39984.0
2019-10-03 09:45:00,58.99,59.05,58.92,59.0,159651.0,42.8025,42.8461,42.7517,42.8098,159651.0
2019-10-03 09:50:00,59.0,59.09,58.99,59.04,77662.0,42.8098,42.8751,42.8025,42.8388,77662.0
2019-10-03 09:55:00,59.03,59.12,59.0,59.11,82860.0,42.8316,42.8969,42.8098,42.8896,82860.0
2019-10-03 10:00:00,59.09,59.1,58.64,58.67,362962.0,42.8751,42.8823,42.5486,42.5703,362962.0
2019-10-03 10:05:00,58.66,58.67,58.46,58.48,163518.0,42.5631,42.5703,42.418,42.4325,163518.0
2019-10-03 10:10:00,58.47,58.51,58.33,58.46,132975.0,42.4252,42.4543,42.3236,42.418,132975.0
2019-10-03 10:15:00,58.46,58.62,58.45,58.56,115924.0,42.418,42.5341,42.4107,42.4905,115924.0
2019-10-03 10:20:00,58.55,58.71,58.55,58.69,181202.0,42.4833,42.5994,42.4833,42.5849,181202.0
2019-10-03 10:25:00,58.69,58.81,58.66,58.77,208016.0,42.5849,42.6719,42.5631,42.6429,208016.0
2019-10-03 10:30:00,58.78,58.78,58.68,58.74,98662.0,42.6502,42.6502,42.5776,42.6211,98662.0
2019-10-03 10:35:00,58.75,58.86,58.73,58.78,127030.0,42.6284,42.7082,42.6139,42.6502,127030.0
2019-10-03 10:40:00,58.78,58.8,58.72,58.74,80879.0,42.6502,42.6647,42.6066,42.6211,80879.0
2019-10-03 10:45:00,58.74,58.78,58.67,58.68,105701.0,42.6211,42.6502,42.5703,42.5776,105701.0
2019-10-03 10:50:00,58.68,58.76,58.67,58.74,77086.0,42.5776,42.6356,42.5703,42.6211,77086.0
2019-10-03 10:55:00,58.74,58.83,58.73,58.8,100246.0,42.6211,42.6864,42.6139,42.6647,100246.0
2019-10-03 11:00:00,58.8,58.91,58.76,58.85,167168.0,42.6647,42.7445,42.6356,42.701,167168.0
2019-10-03 11:05:00,58.86,58.98,58.86,58.98,217819.0,42.7082,42.7953,42.7082,42.7953,217819.0
2019-10-03 11:10:00,58.97,58.98,58.91,58.94,136890.0,42.788,42.7953,42.7445,42.7663,136890.0
2019-10-03 11:15:00,58.94,59.07,58.91,59.04,81913.0,42.7663,42.8606,42.7445,42.8388,81913.0
2019-10-03 11:20:00,59.05,59.1,59.03,59.04,121611.0,42.8461,42.8823,42.8316,42.8388,121611.0
2019-10-03 11:25:00,59.04,59.06,59.0,59.01,72433.0,42.8388,42.8533,42.8098,42.817,72433.0
2019-10-03 11:30:00,59.01,59.02,58.89,58.91,55183.0,42.817,42.8243,42.73,42.7445,55183.0
2019-10-03 11:35:00,58.91,58.97,58.9,58.93,53679.0,42.7445,42.788,42.7372,42.759,53679.0
2019-10-03 11:40:00,58.93,58.98,58.93,58.98,64400.0,42.759,42.7953,42.759,42.7953,64400.0
2019-10-03 11:45:00,58.98,58.99,58.95,58.97,165870.0,42.7953,42.8025,42.7735,42.788,165870.0
2019-10-03 11:50:00,58.97,59.0,58.95,58.96,54752.0,42.788,42.8098,42.7735,42.7808,54752.0
2019-10-03 11:55:00,58.96,58.97,58.85,58.86,50742.0,42.7808,42.788,42.701,42.7082,50742.0
2019-10-03 12:00:00,58.87,58.9,58.85,58.87,33784.0,42.7155,42.7372,42.701,42.7155,33784.0
2019-10-03 12:05:00,58.87,58.91,58.82,58.84,41537.0,42.7155,42.7445,42.6792,42.6937,41537.0
2019-10-03 12:10:00,58.85,58.91,58.83,58.88,76286.0,42.701,42.7445,42.6864,42.7227,76286.0
2019-10-03 12:15:00,58.88,58.9,58.83,58.84,58929.0,42.7227,42.7372,42.6864,42.6937,58929.0
2019-10-03 12:20:00,58.83,58.9,58.82,58.89,30398.0,42.6864,42.7372,42.6792,42.73,30398.0
2019-10-03 12:25:00,58.89,58.96,58.88,58.94,57647.0,42.73,42.7808,42.7227,42.7663,57647.0
2019-10-03 12:30:00,58.94,58.96,58.91,58.93,44112.0,42.7663,42.7808,42.7445,42.759,44112.0
2019-10-03 12:35:00,58.93,58.97,58.91,58.95,54414.0,42.759,42.788,42.7445,42.7735,54414.0
2019-10-03 12:40:00,58.95,58.95,58.92,58.93,42273.0,42.7735,42.7735,42.7517,42.759,42273.0
2019-10-03 12:45:00,58.93,59.0,58.91,58.99,39654.0,42.759,42.8098,42.7445,42.8025,39654.0
2019-10-03 12:50:00,59.0,59.01,58.93,58.96,43270.0,42.8098,42.817,42.759,42.7808,43270.0
2019-10-03 12:55:00,58.96,59.05,58.95,59.04,67317.0,42.7808,42.8461,42.7735,42.8388,67317.0
2019-10-03 13:00:00,59.04,59.04,58.95,58.96,49218.0,42.8388,42.8388,42.7735,42.7808,49218.0
2019-10-03 13:05:00,58.97,58.98,58.93,58.93,81065.0,42.788,42.7953,42.759,42.759,81065.0
2019-10-03 13:10:00,58.94,58.95,58.92,58.94,48510.0,42.7663,42.7735,42.7517,42.7663,48510.0
2019-10-03 13:15:00,58.94,58.95,58.92,58.94,30394.0,42.7663,42.7735,42.7517,42.7663,30394.0
2019-10-03 13:20:00,58.95,58.95,58.92,58.95,42073.0,42.7735,42.7735,42.7517,42.7735,42073.0
2019-10-03 13:25:00,58.95,58.96,58.91,58.92,57700.0,42.7735,42.7808,42.7445,42.7517,57700.0
2019-10-03 13:30:00,58.92,58.93,58.9,58.91,30687.0,42.7517,42.759,42.7372,42.7445,30687.0
2019-10-03 13:35:00,58.91,58.93,58.89,58.91,45511.0,42.7445,42.759,42.73,42.7445,45511.0
2019-10-03 13:40:00,58.91,59.02,58.91,59.02,84668.0,42.7445,42.8243,42.7445,42.8243,84668.0
2019-10-03 13:45:00,59.02,59.03,58.96,58.97,37071.0,42.8243,42.8316,42.7808,42.788,37071.0
2019-10-03 13:50:00,58.97,59.0,58.95,58.95,44337.0,42.788,42.8098,42.7735,42.7735,44337.0
2019-10-03 13:55:00,58.94,58.97,58.9,58.97,57713.0,42.7663,42.788,42.7372,42.788,57713.0
2019-10-03 14:00:00,58.97,58.99,58.9,58.92,43062.0,42.788,42.8025,42.7372,42.7517,43062.0
2019-10-03 14:05:00,58.92,58.96,58.91,58.94,51618.0,42.7517,42.7808,42.7445,42.7663,51618.0
2019-10-03 14:10:00,58.93,58.97,58.93,58.93,28665.0,42.759,42.788,42.759,42.759,28665.0
2019-10-03 14:15:00,58.93,58.94,58.91,58.93,24295.0,42.759,42.7663,42.7445,42.759,24295.0
2019-10-03 14:20:00,58.93,58.94,58.92,58.92,31055.0,42.759,42.7663,42.7517,42.7517,31055.0
2019-10-03 14:25:00,58.92,58.96,58.91,58.95,37506.0,42.7517,42.7808,42.7445,42.7735,37506.0
2019-10-03 14:30:00,58.94,58.95,58.87,58.88,56908.0,42.7663,42.7735,42.7155,42.7227,56908.0
2019-10-03 14:35:00,58.89,58.9,58.85,58.86,41636.0,42.73,42.7372,42.701,42.7082,41636.0
2019-10-03 14:40:00,58.86,58.89,58.83,58.84,30040.0,42.7082,42.73,42.6864,42.6937,30040.0
2019-10-03 14:45:00,58.83,58.88,58.83,58.86,36000.0,42.6864,42.7227,42.6864,42.7082,36000.0
2019-10-03 14:50:00,58.85,58.86,58.79,58.81,43346.0,42.701,42.7082,42.6574,42.6719,43346.0
2019-10-03 14:55:00,58.8,58.83,58.79,58.82,32863.0,42.6647,42.6864,42.6574,42.6792,32863.0
2019-10-03 15:00:00,58.82,58.83,58.76,58.79,58985.0,42.6792,42.6864,42.6356,42.6574,58985.0
2019-10-03 15:05:00,58.8,58.84,58.78,58.83,85820.0,42.6647,42.6937,42.6502,42.6864,85820.0
2019-10-03 15:10:00,58.83,58.88,58.82,58.86,54690.0,42.6864,42.7227,42.6792,42.7082,54690.0
2019-10-03 15:15:00,58.85,58.89,58.83,58.85,104468.0,42.701,42.73,42.6864,42.701,104468.0
2019-10-03 15:20:00,58.84,58.89,58.84,58.85,31449.0,42.6937,42.73,42.6937,42.701,31449.0
2019-10-03 15:25:00,58.85,58.85,58.79,58.82,26384.0,42.701,42.701,42.6574,42.6792,26384.0
2019-10-03 15:30:00,58.82,58.83,58.79,58.81,64610.0,42.6792,42.6864,42.6574,42.6719,64610.0
2019-10-03 15:35:00,58.81,58.85,58.8,58.84,60275.0,42.6719,42.701,42.6647,42.6937,60275.0
2019-10-03 15:40:00,58.84,58.88,58.82,58.85,99087.0,42.6937,42.7227,42.6792,42.701,99087.0
2019-10-03 15:45:00,58.84,58.84,58.76,58.76,107669.0,42.6937,42.6937,42.6356,42.6356,107669.0
2019-10-03 15:50:00,58.77,58.87,58.75,58.86,184152.0,42.6429,42.7155,42.6284,42.7082,184152.0
2019-10-03 15:55:00,58.87,59.04,58.85,59.04,452310.0,42.7155,42.8388,42.701,42.8388,452310.0
2019-10-04 09:30:00,58.97,59.2,58.96,59.17,368445.0,42.788,42.9549,42.7808,42.9331,368445.0
2019-10-04 09:35:00,59.17,59.22,59.12,59.18,179130.0,42.9331,42.9694,42.8969,42.9404,179130.0
2019-10-04 09:40:00,59.18,59.36,59.17,59.32,156386.0,42.9404,43.071,42.9331,43.042,156386.0
2019-10-04 09:45:00,59.33,59.54,59.32,59.53,103922.0,43.0492,43.2016,43.042,43.1944,103922.0
2019-10-04 09:50:00,59.53,59.61,59.5,59.54,189871.0,43.1944,43.2524,43.1726,43.2016,189871.0
2019-10-04 09:55:00,59.53,59.59,59.42,59.59,234186.0,43.1944,43.2379,43.1145,43.2379,234186.0
2019-10-04 10:00:00,59.59,59.63,59.53,59.62,93540.0,43.2379,43.2669,43.1944,43.2597,93540.0
2019-10-04 10:05:00,59.63,59.64,59.54,59.59,109525.0,43.2669,43.2742,43.2016,43.2379,109525.0
2019-10-04 10:10:00,59.59,59.68,59.56,59.64,169329.0,43.2379,43.3032,43.2161,43.2742,169329.0
2019-10-04 10:15:00,59.64,59.72,59.63,59.65,152978.0,43.2742,43.3322,43.2669,43.2814,152978.0
2019-10-04 10:20:00,59.66,59.72,59.64,59.68,96093.0,43.2887,43.3322,43.2742,43.3032,96093.0
2019-10-04 10:25:00,59.68,59.69,59.62,59.63,121822.0,43.3032,43.3104,43.2597,43.2669,121822.0
2019-10-04 10:30:00,59.63,59.69,59.62,59.69,81893.0,43.2669,43.3104,43.2597,43.3104,81893.0
2019-10-04 10:35:00,59.69,59.69,59.6,59.62,137609.0,43.3104,43.3104,43.2451,43.2597,137609.0
2019-10-04 10:40:00,59.62,59.66,59.59,59.62,71715.0,43.2597,43.2887,43.2379,43.2597,71715.0
2019-10-04 10:45:00,59.62,59.72,59.61,59.67,88308.0,43.2597,43.3322,43.2524,43.2959,88308.0
2019-10-04 10:50:00,59.66,59.66,59.63,59.65,84053.0,43.2887,43.2887,43.2669,43.2814,84053.0
2019-10-04 10:55:00,59.65,59.65,59.63,59.64,193604.0,43.2814,43.2814,43.2669,43.2742,193604.0
2019-10-04 11:00:00,59.65,59.65,59.5,59.51,148069.0,43.2814,43.2814,43.1726,43.1798,148069.0
2019-10-04 11:05:00,59.51,59.57,59.5,59.57,55060.0,43.1798,43.2234,43.1726,43.2234,55060.0
2019-10-04 11:10:00,59.57,59.66,59.56,59.65,81090.0,43.2234,43.2887,43.2161,43.2814,81090.0
2019-10-04 11:15:00,59.65,59.66,59.58,59.6,62522.0,43.2814,43.2887,43.2306,43.2451,62522.0
2019-10-04 11:20:00,59.6,59.62,59.58,59.62,153928.0,43.2451,43.2597,43.2306,43.2597,153928.0
2019-10-04 11:25:00,59.61,59.63,59.57,59.62,54184.0,43.2524,43.2669,43.2234,43.2597,54184.0
2019-10-04 11:30:00,59.62,59.63,59.6,59.62,91776.0,43.2597,43.2669,43.2451,43.2597,91776.0
2019-10-04 11:35:00,59.62,59.66,59.61,59.64,37522.0,43.2597,43.2887,43.2524,43.2742,37522.0
2019-10-04 11:40:00,59.65,59.72,59.63,59.66,50564.0,43.2814,43.3322,43.2669,43.2887,50564.0
2019-10-04 11:45:00,59.65,59.67,59.62,59.67,39095.0,43.2814,43.2959,43.2597,43.2959,39095.0
2019-10-04 11:50:00,59.66,59.67,59.64,59.65,30048.0,43.2887,43.2959,43.2742,43.2814,30048.0
2019-10-04 11:55:00,59.65,59.65,59.59,59.6,41392.0,43.2814,43.2814,43.2379,43.2451,41392.0
2019-10-04 12:00:00,59.6,59.61,59.56,59.59,82550.0,43.2451,43.2524,43.2161,43.2379,82550.0
2019-10-04 12:05:00,59.6,59.61,59.56,59.6,74544.0,43.2451,43.2524,43.2161,43.2451,74544.0
2019-10-04 12:10:00,59.6,59.62,59.58,59.6,80056.0,43.2451,43.2597,43.2306,43.2451,80056.0
2019-10-04 12:15:00,59.6,59.61,59.58,59.6,42476.0,43.2451,43.2524,43.2306,43.2451,42476.0
2019-10-04 12:20:00,59.59,59.64,59.59,59.63,23707.0,43.2379,43.2742,43.2379,43.2669,23707.0
2019-10-04 12:25:00,59.64,59.64,59.59,59.6,35400.0,43.2742,43.2742,43.2379,43.2451,35400.0
2019-10-04 12:30:00,59.59,59.6,59.47,59.48,79339.0,43.2379,43.2451,43.1508,43.1581,79339.0
2019-10-04 12:35:00,59.48,59.56,59.46,59.54,42527.0,43.1581,43.2161,43.1436,43.2016,42527.0
2019-10-04 12:40:00,59.54,59.59,59.52,59.56,66459.0,43.2016,43.2379,43.1871,43.2161,66459.0
2019-10-04 12:45:00,59.57,59.59,59.56,59.58,40624.0,43.2234,43.2379,43.2161,43.2306,40624.0
2019-10-04 12:50:00,59.57,59.6,59.56,59.58,33313.0,43.2234,43.2451,43.2161,43.2306,33313.0
2019-10-04 12:55:00,59.58,59.59,59.54,59.55,18115.0,43.2306,43.2379,43.2016,43.2089,18115.0
2019-10-04 13:00:00,59.54,59.55,59.5,59.5,30413.0,43.2016,43.2089,43.1726,43.1726,30413.0
2019-10-04 13:05:00,59.5,59.53,59.44,59.44,53003.0,43.1726,43.1944,43.129,43.129,53003.0
2019-10-04 13:10:00,59.44,59.48,59.44,59.47,55697.0,43.129,43.1581,43.129,43.1508,55697.0
2019-10-04 13:15:00,59.48,59.49,59.46,59.49,46123.0,43.1581,43.1653,43.1436,43.1653,46123.0
2019-10-04 13:20:00,59.49,59.5,59.47,59.48,29775.0,43.1653,43.1726,43.1508,43.1581,29775.0
2019-10-04 13:25:00,59.47,59.49,59.47,59.49,48892.0,43.1508,43.1653,43.1508,43.1653,48892.0
2019-10-04 13:30:00,59.48,59.51,59.47,59.5,49518.0,43.1581,43.1798,43.1508,43.1726,49518.0
2019-10-04 13:35:00,59.49,59.5,59.47,59.48,45240.0,43.1653,43.1726,43.1508,43.1581,45240.0
2019-10-04 13:40:00,59.48,59.52,59.47,59.52,46081.0,43.1581,43.1871,43.1508,43.1871,46081.0
2019-10-04 13:45:00,59.52,59.54,59.49,59.54,38493.0,43.1871,43.2016,43.1653,43.2016,38493.0
2019-10-04 13:50:00,59.55,59.57,59.52,59.57,45317.0,43.2089,43.2234,43.1871,43.2234,45317.0
2019-10-04 13:55:00,59.57,59.57,59.5,59.52,37658.0,43.2234,43.2234,43.1726,43.1871,37658.0
2019-10-04 14:00:00,59.52,59.53,59.47,59.51,63873.0,43.1871,43.1944,43.1508,43.1798,63873.0
2019-10-04 14:05:00,59.52,59.53,59.49,59.52,17776.0,43.1871,43.1944,43.1653,43.1871,17776.0
2019-10-04 14:10:00,59.52,59.57,59.51,59.57,34864.0,43.1871,43.2234,43.1798,43.2234,34864.0
2019-10-04 14:15:00,59.57,59.61,59.56,59.59,60301.0,43.2234,43.2524,43.2161,43.2379,60301.0
2019-10-04 14:20:00,59.59,59.62,59.58,59.62,22034.0,43.2379,43.2597,43.2306,43.2597,22034.0
2019-10-04 14:25:00,59.62,59.63,59.59,59.6,52185.0,43.2597,43.2669,43.2379,43.2451,52185.0
2019-10-04 14:30:00,59.6,59.61,59.58,59.59,38431.0,43.2451,43.2524,43.2306,43.2379,38431.0
2019-10-04 14:35:00,59.59,59.6,59.56,59.57,51918.0,43.2379,43.2451,43.2161,43.2234,51918.0
2019-10-04 14:40:00,59.57,59.61,59.57,59.61,53125.0,43.2234,43.2524,43.2234,43.2524,53125.0
2019-10-04 14:45:00,59.61,59.62,59.6,59.6,69906.0,43.2524,43.2597,43.2451,43.2451,69906.0
2019-10-04 14:50:00,59.6,59.61,59.59,59.6,71335.0,43.2451,43.2524,43.2379,43.2451,71335.0
2019-10-04 14:55:00,59.6,59.61,59.59,59.6,39921.0,43.2451,43.2524,43.2379,43.2451,39921.0
2019-10-04 15:00:00,59.6,59.61,59.59,59.6,45892.0,43.2451,43.2524,43.2379,43.2451,45892.0
2019-10-04 15:05:00,59.6,59.62,59.57,59.6,89259.0,43.2451,43.2597,43.2234,43.2451,89259.0
2019-10-04 15:10:00,59.6,59.61,59.56,59.58,44706.0,43.2451,43.2524,43.2161,43.2306,44706.0
2019-10-04 15:15:00,59.57,59.61,59.57,59.61,42789.0,43.2234,43.2524,43.2234,43.2524,42789.0
2019-10-04 15:20:00,59.61,59.65,59.6,59.65,67949.0,43.2524,43.2814,43.2451,43.2814,67949.0
2019-10-04 15:25:00,59.65,59.72,59.64,59.7,81977.0,43.2814,43.3322,43.2742,43.3177,81977.0
2019-10-04 15:30:00,59.7,59.78,59.68,59.78,98217.0,43.3177,43.3758,43.3032,43.3758,98217.0
2019-10-04 15:35:00,59.78,59.84,59.75,59.82,99550.0,43.3758,43.4193,43.354,43.4048,99550.0
2019-10-04 15:40:00,59.82,59.87,59.81,59.84,112584.0,43.4048,43.4411,43.3975,43.4193,112584.0
2019-10-04 15:45:00,59.84,59.92,59.83,59.9,177721.0,43.4193,43.4773,43.412,43.4628,177721.0
2019-10-04 15:50:00,59.91,59.93,59.83,59.89,278668.0,43.4701,43.4846,43.412,43.4556,278668.0
2019-10-04 15:55:00,59.88,59.98,59.86,59.88,814399.0,43.4483,43.5209,43.4338,43.4483,814399.0
2019-10-07 09:30:00,59.92,60.08,59.9,60.03,273417.0,43.4773,43.5934,43.4628,43.5571,273417.0
2019-10-07 09:35:00,60.02,60.16,59.98,60.13,115534.0,43.5499,43.6515,43.5209,43.6297,115534.0
2019-10-07 09:40:00,60.13,60.19,60.07,60.17,83653.0,43.6297,43.6732,43.5862,43.6587,83653.0
2019-10-07 09:45:00,60.17,60.17,60.07,60.11,81756.0,43.6587,43.6587,43.5862,43.6152,81756.0
2019-10-07 09:50:00,60.11,60.18,60.11,60.15,110968.0,43.6152,43.666,43.6152,43.6442,110968.0
2019-10-07 09:55:00,60.15,60.18,60.13,60.18,102847.0,43.6442,43.666,43.6297,43.666,102847.0
2019-10-07 10:00:00,60.17,60.26,60.15,60.21,131990.0,43.6587,43.724,43.6442,43.6878,131990.0
2019-10-07 10:05:00,60.21,60.27,60.17,60.27,63958.0,43.6878,43.7313,43.6587,43.7313,63958.0
2019-10-07 10:10:00,60.26,60.35,60.25,60.32,70486.0,43.724,43.7893,43.7168,43.7676,70486.0
2019-10-07 10:15:00,60.32,60.33,60.16,60.17,108671.0,43.7676,43.7748,43.6515,43.6587,108671.0
2019-10-07 10:20:00,60.16,60.17,60.12,60.13,47720.0,43.6515,43.6587,43.6225,43.6297,47720.0
2019-10-07 10:25:00,60.13,60.17,60.11,60.17,40717.0,43.6297,43.6587,43.6152,43.6587,40717.0
2019-10-07 10:30:00,60.17,60.23,60.13,60.22,64323.0,43.6587,43.7023,43.6297,43.695,64323.0
2019-10-07 10:35:00,60.22,60.22,60.1,60.11,52027.0,43.695,43.695,43.6079,43.6152,52027.0
2019-10-07 10:40:00,60.11,60.19,60.11,60.13,54370.0,43.6152,43.6732,43.6152,43.6297,54370.0
2019-10-07 10:45:00,60.13,60.15,60.1,60.13,88059.0,43.6297,43.6442,43.6079,43.6297,88059.0
2019-10-07 10:50:00,60.14,60.14,60.1,60.11,51065.0,43.637,43.637,43.6079,43.6152,51065.0
2019-10-07 10:55:00,60.11,60.19,60.1,60.19,71682.0,43.6152,43.6732,43.6079,43.6732,71682.0
2019-10-07 11:00:00,60.18,60.24,60.15,60.23,119213.0,43.666,43.7095,43.6442,43.7023,119213.0
2019-10-07 11:05:00,60.23,60.24,60.16,60.18,74677.0,43.7023,43.7095,43.6515,43.666,74677.0
2019-10-07 11:10:00,60.17,60.27,60.16,60.21,76033.0,43.6587,43.7313,43.6515,43.6878,76033.0
2019-10-07 11:15:00,60.21,60.25,60.2,60.25,58458.0,43.6878,43.7168,43.6805,43.7168,58458.0
2019-10-07 11:20:00,60.25,60.26,60.2,60.22,38730.0,43.7168,43.724,43.6805,43.695,38730.0
2019-10-07 11:25:00,60.23,60.3,60.23,60.3,48814.0,43.7023,43.7531,43.7023,43.7531,48814.0
2019-10-07 11:30:00,60.29,60.39,60.26,60.36,70013.0,43.7458,43.8184,43.724,43.7966,70013.0
2019-10-07 11:35:00,60.36,60.39,60.3,60.31,77666.0,43.7966,43.8184,43.7531,43.7603,77666.0
2019-10-07 11:40:00,60.31,60.39,60.3,60.38,47589.0,43.7603,43.8184,43.7531,43.8111,47589.0
2019-10-07 11:45:00,60.38,60.38,60.32,60.37,62796.0,43.8111,43.8111,43.7676,43.8038,62796.0
2019-10-07 11:50:00,60.37,60.4,60.35,60.38,43420.0,43.8038,43.8256,43.7893,43.8111,43420.0
2019-10-07 11:55:00,60.38,60.45,60.38,60.43,73273.0,43.8111,43.8619,43.8111,43.8474,73273.0
2019-10-07 12:00:00,60.43,60.48,60.38,60.39,57505.0,43.8474,43.8837,43.8111,43.8184,57505.0
2019-10-07 12:05:00,60.39,60.4,60.36,60.37,55882.0,43.8184,43.8256,43.7966,43.8038,55882.0
2019-10-07 12:10:00,60.37,60.41,60.34,60.38,28961.0,43.8038,43.8329,43.7821,43.8111,28961.0
2019-10-07 12:15:00,60.38,60.38,60.32,60.34,44106.0,43.8111,43.8111,43.7676,43.7821,44106.0
2019-10-07 12:20:00,60.34,60.37,60.31,60.34,39488.0,43.7821,43.8038,43.7603,43.7821,39488.0
2019-10-07 12:25:00,60.34,60.34,60.29,60.32,40965.0,43.7821,43.7821,43.7458,43.7676,40965.0
2019-10-07 12:30:00,60.32,60.38,60.31,60.38,37942.0,43.7676,43.8111,43.7603,43.8111,37942.0
2019-10-07 12:35:00,60.38,60.39,60.34,60.38,29564.0,43.8111,43.8184,43.7821,43.8111,29564.0
2019-10-07 12:40:00,60.37,60.41,60.37,60.4,34981.0,43.8038,43.8329,43.8038,43.8256,34981.0
2019-10-07 12:45:00,60.4,60.42,60.38,60.42,38503.0,43.8256,43.8401,43.8111,43.8401,38503.0
2019-10-07 12:50:00,60.42,60.43,60.36,60.4,40255.0,43.8401,43.8474,43.7966,43.8256,40255.0
2019-10-07 12:55:00,60.39,60.41,60.38,60.39,34427.0,43.8184,43.8329,43.8111,43.8184,34427.0
2019-10-07 13:00:00,60.39,60.39,60.35,60.36,50120.0,43.8184,43.8184,43.7893,43.7966,50120.0
2019-10-07 13:05:00,60.37,60.38,60.33,60.33,39111.0,43.8038,43.8111,43.7748,43.7748,39111.0
2019-10-07 13:10:00,60.34,60.39,60.33,60.38,46022.0,43.7821,43.8184,43.7748,43.8111,46022.0
2019-10-07 13:15:00,60.38,60.44,60.38,60.43,42420.0,43.8111,43.8546,43.8111,43.8474,42420.0
2019-10-07 13:20:00,60.42,60.46,60.41,60.45,36581.0,43.8401,43.8692,43.8329,43.8619,36581.0
2019-10-07 13:25:00,60.44,60.47,60.43,60.46,41546.0,43.8546,43.8764,43.8474,43.8692,41546.0
2019-10-07 13:30:00,60.46,60.59,60.44,60.56,226210.0,43.8692,43.9635,43.8546,43.9417,226210.0
2019-10-07 13:35:00,60.56,60.59,60.47,60.5,125378.0,43.9417,43.9635,43.8764,43.8982,125378.0
2019-10-07 13:40:00,60.5,60.53,60.47,60.48,43022.0,43.8982,43.9199,43.8764,43.8837,43022.0
2019-10-07 13:45:00,60.47,60.48,60.43,60.46,32411.0,43.8764,43.8837,43.8474,43.8692,32411.0
2019-10-07 13:50:00,60.47,60.5,60.46,60.5,25207.0,43.8764,43.8982,43.8692,43.8982,25207.0
2019-10-07 13:55:00,60.5,60.56,60.48,60.55,66532.0,43.8982,43.9417,43.8837,43.9345,66532.0
2019-10-07 14:00:00,60.55,60.56,60.47,60.5,91369.0,43.9345,43.9417,43.8764,43.8982,91369.0
2019-10-07 14:05:00,60.51,60.52,60.41,60.41,117325.0,43.9054,43.9127,43.8329,43.8329,117325.0
2019-10-07 14:10:00,60.4,60.45,60.36,60.44,104568.0,43.8256,43.8619,43.7966,43.8546,104568.0
2019-10-07 14:15:00,60.44,60.44,60.35,60.36,63841.0,43.8546,43.8546,43.7893,43.7966,63841.0
2019-10-07 14:20:00,60.37,60.39,60.35,60.37,53789.0,43.8038,43.8184,43.7893,43.8038,53789.0
2019-10-07 14:25:00,60.37,60.4,60.37,60.4,101476.0,43.8038,43.8256,43.8038,43.8256,101476.0
2019-10-07 14:30:00,60.4,60.41,60.29,60.31,77192.0,43.8256,43.8329,43.7458,43.7603,77192.0
2019-10-07 14:35:00,60.31,60.32,60.26,60.29,181764.0,43.7603,43.7676,43.724,43.7458,181764.0
2019-10-07 14:40:00,60.29,60.37,60.26,60.36,100346.0,43.7458,43.8038,43.724,43.7966,100346.0
2019-10-07 14:45:00,60.36,60.38,60.27,60.32,101801.0,43.7966,43.8111,43.7313,43.7676,101801.0
2019-10-07 14:50:00,60.31,60.32,60.24,60.26,98589.0,43.7603,43.7676,43.7095,43.724,98589.0
2019-10-07 14:55:00,60.26,60.32,60.25,60.32,55226.0,43.724,43.7676,43.7168,43.7676,55226.0
2019-10-07 15:00:00,60.32,60.32,60.24,60.25,77584.0,43.7676,43.7676,43.7095,43.7168,77584.0
2019-10-07 15:05:00,60.25,60.28,60.24,60.28,53601.0,43.7168,43.7385,43.7095,43.7385,53601.0
2019-10-07 15:10:00,60.27,60.31,60.24,60.29,71036.0,43.7313,43.7603,43.7095,43.7458,71036.0
2019-10-07 15:15:00,60.29,60.32,60.28,60.29,75136.0,43.7458,43.7676,43.7385,43.7458,75136.0
2019-10-07 15:20:00,60.29,60.31,60.28,60.3,94680.0,43.7458,43.7603,43.7385,43.7531,94680.0
2019-10-07 15:25:00,60.31,60.36,60.3,60.32,83111.0,43.7603,43.7966,43.7531,43.7676,83111.0
2019-10-07 15:30:00,60.32,60.33,60.28,60.29,206642.0,43.7676,43.7748,43.7385,43.7458,206642.0
2019-10-07 15:35:00,60.29,60.35,60.28,60.35,144393.0,43.7458,43.7893,43.7385,43.7893,144393.0
2019-10-07 15:40:00,60.35,60.37,60.29,60.33,133272.0,43.7893,43.8038,43.7458,43.7748,133272.0
2019-10-07 15:45:00,60.32,60.37,60.31,60.34,116419.0,43.7676,43.8038,43.7603,43.7821,116419.0
2019-10-07 15:50:00,60.34,60.34,60.25,60.3,289106.0,43.7821,43.7821,43.7168,43.7531,289106.0
2019-10-07 15:55:00,60.3,60.43,60.23,60.23,1079283.0,43.7531,43.8474,43.7023,43.7023,1079283.0
2019-10-08 09:30:00,60.12,60.19,59.98,60.0,260791.0,43.6225,43.6732,43.5209,43.5354,260791.0
2019-10-08 09:35:00,59.98,60.01,59.74,59.79,590350.0,43.5209,43.5426,43.3467,43.383,590350.0
2019-10-08 09:40:00,59.79,59.8,59.65,59.67,131535.0,43.383,43.3903,43.2814,43.2959,131535.0
2019-10-08 09:45:00,59.67,59.72,59.61,59.67,100997.0,43.2959,43.3322,43.2524,43.2959,100997.0
2019-10-08 09:50:00,59.67,59.74,59.62,59.69,103435.0,43.2959,43.3467,43.2597,43.3104,103435.0
2019-10-08 09:55:00,59.68,59.76,59.64,59.75,138116.0,43.3032,43.3612,43.2742,43.354,138116.0
2019-10-08 10:00:00,59.75,59.78,59.68,59.72,221200.0,43.354,43.3758,43.3032,43.3322,221200.0
2019-10-08 10:05:00,59.72,59.76,59.64,59.65,129731.0,43.3322,43.3612,43.2742,43.2814,129731.0
2019-10-08 10:10:00,59.65,59.65,59.52,59.59,167657.0,43.2814,43.2814,43.1871,43.2379,167657.0
2019-10-08 10:15:00,59.59,59.59,59.51,59.54,92892.0,43.2379,43.2379,43.1798,43.2016,92892.0
2019-10-08 10:20:00,59.54,59.59,59.45,59.46,144230.0,43.2016,43.2379,43.1363,43.1436,144230.0
2019-10-08 10:25:00,59.47,59.52,59.41,59.46,125651.0,43.1508,43.1871,43.1073,43.1436,125651.0
2019-10-08 10:30:00,59.45,59.49,59.33,59.34,134137.0,43.1363,43.1653,43.0492,43.0565,134137.0
2019-10-08 10:35:00,59.34,59.44,59.32,59.44,145518.0,43.0565,43.129,43.042,43.129,145518.0
2019-10-08 10:40:00,59.44,59.46,59.39,59.46,107142.0,43.129,43.1436,43.0928,43.1436,107142.0
2019-10-08 10:45:00,59.45,59.48,59.41,59.46,120473.0,43.1363,43.1581,43.1073,43.1436,120473.0
2019-10-08 10:50:00,59.47,59.47,59.36,59.41,119678.0,43.1508,43.1508,43.071,43.1073,119678.0
2019-10-08 10:55:00,59.42,59.49,59.41,59.45,262015.0,43.1145,43.1653,43.1073,43.1363,262015.0
2019-10-08 11:00:00,59.45,59.51,59.41,59.44,172532.0,43.1363,43.1798,43.1073,43.129,172532.0
2019-10-08 11:05:00,59.44,59.46,59.41,59.42,116231.0,43.129,43.1436,43.1073,43.1145,116231.0
2019-10-08 11:10:00,59.41,59.45,59.4,59.43,79536.0,43.1073,43.1363,43.1,43.1218,79536.0
2019-10-08 11:15:00,59.43,59.5,59.41,59.5,151765.0,43.1218,43.1726,43.1073,43.1726,151765.0
2019-10-08 11:20:00,59.49,59.5,59.37,59.4,209587.0,43.1653,43.1726,43.0783,43.1,209587.0
2019-10-08 11:25:00,59.4,59.42,59.37,59.4,145728.0,43.1,43.1145,43.0783,43.1,145728.0
2019-10-08 11:30:00,59.4,59.44,59.29,59.31,136035.0,43.1,43.129,43.0202,43.0347,136035.0
2019-10-08 11:35:00,59.31,59.45,59.3,59.43,73930.0,43.0347,43.1363,43.0275,43.1218,73930.0
2019-10-08 11:40:00,59.43,59.45,59.39,59.41,72076.0,43.1218,43.1363,43.0928,43.1073,72076.0
2019-10-08 11:45:00,59.4,59.45,59.37,59.39,81577.0,43.1,43.1363,43.0783,43.0928,81577.0
2019-10-08 11:50:00,59.39,59.42,59.36,59.42,79647.0,43.0928,43.1145,43.071,43.1145,79647.0
2019-10-08 11:55:00,59.42,59.42,59.37,59.42,113570.0,43.1145,43.1145,43.0783,43.1145,113570.0
2019-10-08 12:00:00,59.41,59.41,59.38,59.39,52458.0,43.1073,43.1073,43.0855,43.0928,52458.0
2019-10-08 12:05:00,59.39,59.47,59.38,59.43,120327.0,43.0928,43.1508,43.0855,43.1218,120327.0
2019-10-08 12:10:00,59.43,59.47,59.43,59.46,75812.0,43.1218,43.1508,43.1218,43.1436,75812.0
2019-10-08 12:15:00,59.45,59.45,59.4,59.43,66361.0,43.1363,43.1363,43.1,43.1218,66361.0
2019-10-08 12:20:00,59.42,59.5,59.42,59.47,103051.0,43.1145,43.1726,43.1145,43.1508,103051.0
2019-10-08 12:25:00,59.46,59.5,59.45,59.5,68869.0,43.1436,43.1726,43.1363,43.1726,68869.0
2019-10-08 12:30:00,59.5,59.51,59.43,59.44,67360.0,43.1726,43.1798,43.1218,43.129,67360.0
2019-10-08 12:35:00,59.44,59.47,59.41,59.42,61473.0,43.129,43.1508,43.1073,43.1145,61473.0
2019-10-08 12:40:00,59.42,59.5,59.41,59.46,110913.0,43.1145,43.1726,43.1073,43.1436,110913.0
2019-10-08 12:45:00,59.46,59.55,59.43,59.52,192588.0,43.1436,43.2089,43.1218,43.1871,192588.0
2019-10-08 12:50:00,59.52,59.62,59.51,59.59,74903.0,43.1871,43.2597,43.1798,43.2379,74903.0
2019-10-08 12:55:00,59.59,59.61,59.52,59.53,55485.0,43.2379,43.2524,43.1871,43.1944,55485.0
2019-10-08 13:00:00,59.52,59.6,59.51,59.56,51317.0,43.1871,43.2451,43.1798,43.2161,51317.0
2019-10-08 13:05:00,59.56,59.64,59.56,59.63,101337.0,43.2161,43.2742,43.2161,43.2669,101337.0
2019-10-08 13:10:00,59.63,59.65,59.57,59.59,49881.0,43.2669,43.2814,43.2234,43.2379,49881.0
2019-10-08 13:15:00,59.59,59.62,59.59,59.61,34333.0,43.2379,43.2597,43.2379,43.2524,34333.0
2019-10-08 13:20:00,59.62,59.68,59.62,59.64,74717.0,43.2597,43.3032,43.2597,43.2742,74717.0
2019-10-08 13:25:00,59.65,59.67,59.63,59.65,40409.0,43.2814,43.2959,43.2669,43.2814,40409.0
2019-10-08 13:30:00,59.64,59.69,59.64,59.66,85553.0,43.2742,43.3104,43.2742,43.2887,85553.0
2019-10-08 13:35:00,59.66,59.67,59.63,59.67,63408.0,43.2887,43.2959,43.2669,43.2959,63408.0
2019-10-08 13:40:00,59.67,59.75,59.66,59.73,72261.0,43.2959,43.354,43.2887,43.3395,72261.0
2019-10-08 13:45:00,59.74,59.77,59.72,59.75,61650.0,43.3467,43.3685,43.3322,43.354,61650.0
2019-10-08 13:50:00,59.75,59.79,59.74,59.77,82160.0,43.354,43.383,43.3467,43.3685,82160.0
2019-10-08 13:55:00,59.77,59.8,59.75,59.79,68142.0,43.3685,43.3903,43.354,43.383,68142.0
2019-10-08 14:00:00,59.79,59.79,59.71,59.74,84774.0,43.383,43.383,43.325,43.3467,84774.0
2019-10-08 14:05:00,59.74,59.83,59.73,59.83,67651.0,43.3467,43.412,43.3395,43.412,67651.0
2019-10-08 14:10:00,59.82,59.85,59.8,59.85,48198.0,43.4048,43.4265,43.3903,43.4265,48198.0
2019-10-08 14:15:00,59.85,59.9,59.85,59.9,133436.0,43.4265,43.4628,43.4265,43.4628,133436.0
2019-10-08 14:20:00,59.9,59.94,59.88,59.93,182060.0,43.4628,43.4918,43.4483,43.4846,182060.0
2019-10-08 14:25:00,59.93,59.95,59.89,59.92,61583.0,43.4846,43.4991,43.4556,43.4773,61583.0
2019-10-08 14:30:00,59.91,60.03,59.91,60.03,196341.0,43.4701,43.5571,43.4701,43.5571,196341.0
2019-10-08 14:35:00,60.02,60.1,60.0,60.05,139455.0,43.5499,43.6079,43.5354,43.5717,139455.0
2019-10-08 14:40:00,60.05,60.09,60.02,60.08,99325.0,43.5717,43.6007,43.5499,43.5934,99325.0
2019-10-08 14:45:00,60.08,60.13,60.07,60.12,122393.0,43.5934,43.6297,43.5862,43.6225,122393.0
2019-10-08 14:50:00,60.12,60.13,60.02,60.02,171732.0,43.6225,43.6297,43.5499,43.5499,171732.0
2019-10-08 14:55:00,60.03,60.04,59.78,59.93,305790.0,43.5571,43.5644,43.3758,43.4846,305790.0
2019-10-08 15:00:00,59.93,60.0,59.87,59.91,86771.0,43.4846,43.5354,43.4411,43.4701,86771.0
2019-10-08 15:05:00,59.92,59.98,59.9,59.96,107126.0,43.4773,43.5209,43.4628,43.5064,107126.0
2019-10-08 15:10:00,59.96,59.97,59.85,59.92,149333.0,43.5064,43.5136,43.4265,43.4773,149333.0
2019-10-08 15:15:00,59.91,59.98,59.9,59.98,89289.0,43.4701,43.5209,43.4628,43.5209,89289.0
2019-10-08 15:20:00,59.98,60.02,59.96,59.99,118796.0,43.5209,43.5499,43.5064,43.5281,118796.0
2019-10-08 15:25:00,60.0,60.01,59.97,60.0,152437.0,43.5354,43.5426,43.5136,43.5354,152437.0
2019-10-08 15:30:00,60.0,60.02,59.94,59.97,152275.0,43.5354,43.5499,43.4918,43.5136,152275.0
2019-10-08 15:35:00,59.96,59.98,59.85,59.86,184164.0,43.5064,43.5209,43.4265,43.4338,184164.0
2019-10-08 15:40:00,59.87,59.88,59.8,59.86,171120.0,43.4411,43.4483,43.3903,43.4338,171120.0
2019-10-08 15:45:00,59.85,59.88,59.78,59.83,212854.0,43.4265,43.4483,43.3758,43.412,212854.0
2019-10-08 15:50:00,59.84,59.86,59.78,59.79,349672.0,43.4193,43.4338,43.3758,43.383,349672.0
2019-10-08 15:55:00,59.78,59.8,59.68,59.71,858532.0,43.3758,43.3903,43.3032,43.325,858532.0
2019-10-09 09:30:00,59.4,59.45,58.97,59.0,546397.0,43.5476,43.5843,43.2324,43.2544,546397.0
2019-10-09 09:35:00,59.0,59.05,58.94,59.02,151252.0,43.2544,43.291,43.2104,43.269,151252.0
2019-10-09 09:40:00,59.01,59.27,59.0,59.13,289068.0,43.2617,43.4523,43.2544,43.3497,289068.0
2019-10-09 09:45:00,59.13,59.19,59.06,59.12,116974.0,43.3497,43.3937,43.2984,43.3423,116974.0
2019-10-09 09:50:00,59.13,59.23,59.04,59.07,152057.0,43.3497,43.423,43.2837,43.3057,152057.0
2019-10-09 09:55:00,59.07,59.08,58.99,59.04,78548.0,43.3057,43.313,43.247,43.2837,78548.0
2019-10-09 10:00:00,59.04,59.12,59.04,59.05,69284.0,43.2837,43.3423,43.2837,43.291,69284.0
2019-10-09 10:05:00,59.06,59.09,59.01,59.03,57687.0,43.2984,43.3204,43.2617,43.2764,57687.0
2019-10-09 10:10:00,59.04,59.13,59.03,59.05,109874.0,43.2837,43.3497,43.2764,43.291,109874.0
2019-10-09 10:15:00,59.06,59.09,59.02,59.09,86386.0,43.2984,43.3204,43.269,43.3204,86386.0
2019-10-09 10:20:00,59.08,59.11,59.01,59.06,124589.0,43.313,43.335,43.2617,43.2984,124589.0
2019-10-09 10:25:00,59.06,59.12,59.05,59.11,83138.0,43.2984,43.3423,43.291,43.335,83138.0
2019-10-09 10:30:00,59.12,59.18,59.11,59.18,114014.0,43.3423,43.3863,43.335,43.3863,114014.0
2019-10-09 10:35:00,59.17,59.22,59.15,59.18,177481.0,43.379,43.4157,43.3643,43.3863,177481.0
2019-10-09 10:40:00,59.17,59.25,59.16,59.18,120869.0,43.379,43.4377,43.3717,43.3863,120869.0
2019-10-09 10:45:00,59.17,59.21,59.14,59.18,75966.0,43.379,43.4083,43.357,43.3863,75966.0
2019-10-09 10:50:00,59.18,59.19,59.05,59.07,111514.0,43.3863,43.3937,43.291,43.3057,111514.0
2019-10-09 10:55:00,59.07,59.09,59.04,59.04,87548.0,43.3057,43.3204,43.2837,43.2837,87548.0
2019-10-09 11:00:00,59.05,59.06,58.99,58.99,94219.0,43.291,43.2984,43.247,43.247,94219.0
2019-10-09 11:05:00,58.99,59.01,58.96,59.0,88417.0,43.247,43.2617,43.225,43.2544,88417.0
2019-10-09 11:10:00,59.0,59.01,58.95,59.0,89347.0,43.2544,43.2617,43.2177,43.2544,89347.0
2019-10-09 11:15:00,59.0,59.04,58.98,59.04,85828.0,43.2544,43.2837,43.2397,43.2837,85828.0
2019-10-09 11:20:00,59.03,59.04,58.98,59.0,114281.0,43.2764,43.2837,43.2397,43.2544,114281.0
2019-10-09 11:25:00,59.0,59.0,58.95,58.98,69795.0,43.2544,43.2544,43.2177,43.2397,69795.0
2019-10-09 11:30:00,58.99,59.03,58.93,59.02,97591.0,43.247,43.2764,43.2031,43.269,97591.0
2019-10-09 11:35:00,59.02,59.16,59.02,59.12,138517.0,43.269,43.3717,43.269,43.3423,138517.0
2019-10-09 11:40:00,59.11,59.15,59.09,59.1,82948.0,43.335,43.3643,43.3204,43.3277,82948.0
2019-10-09 11:45:00,59.11,59.19,59.1,59.16,65464.0,43.335,43.3937,43.3277,43.3717,65464.0
2019-10-09 11:50:00,59.16,59.19,59.13,59.14,46520.0,43.3717,43.3937,43.3497,43.357,46520.0
2019-10-09 11:55:00,59.14,59.18,59.14,59.15,38143.0,43.357,43.3863,43.357,43.3643,38143.0
2019-10-09 12:00:00,59.15,59.2,59.14,59.2,41155.0,43.3643,43.401,43.357,43.401,41155.0
2019-10-09 12:05:00,59.19,59.21,59.17,59.18,79916.0,43.3937,43.4083,43.379,43.3863,79916.0
2019-10-09 12:10:00,59.19,59.21,59.16,59.2,45345.0,43.3937,43.4083,43.3717,43.401,45345.0
2019-10-09 12:15:00,59.2,59.21,59.18,59.21,46117.0,43.401,43.4083,43.3863,43.4083,46117.0
2019-10-09 12:20:00,59.21,59.26,59.2,59.22,64640.0,43.4083,43.445,43.401,43.4157,64640.0
2019-10-09 12:25:00,59.22,59.24,59.19,59.22,77355.0,43.4157,43.4303,43.3937,43.4157,77355.0
2019-10-09 12:30:00,59.22,59.27,59.22,59.23,42407.0,43.4157,43.4523,43.4157,43.423,42407.0
2019-10-09 12:35:00,59.23,59.25,59.21,59.23,37401.0,43.423,43.4377,43.4083,43.423,37401.0
2019-10-09 12:40:00,59.24,59.28,59.24,59.26,44066.0,43.4303,43.4596,43.4303,43.445,44066.0
2019-10-09 12:45:00,59.27,59.27,59.22,59.25,60698.0,43.4523,43.4523,43.4157,43.4377,60698.0
2019-10-09 12:50:00,59.25,59.26,59.2,59.21,80146.0,43.4377,43.445,43.401,43.4083,80146.0
2019-10-09 12:55:00,59.2,59.27,59.19,59.27,70233.0,43.401,43.4523,43.3937,43.4523,70233.0
2019-10-09 13:00:00,59.27,59.33,59.2,59.2,126781.0,43.4523,43.4963,43.401,43.401,126781.0
2019-10-09 13:05:00,59.21,59.24,59.18,59.24,53659.0,43.4083,43.4303,43.3863,43.4303,53659.0
2019-10-09 13:10:00,59.24,59.24,59.2,59.22,49456.0,43.4303,43.4303,43.401,43.4157,49456.0
2019-10-09 13:15:00,59.21,59.24,59.2,59.24,38787.0,43.4083,43.4303,43.401,43.4303,38787.0
2019-10-09 13:20:00,59.23,59.26,59.22,59.25,76924.0,43.423,43.445,43.4157,43.4377,76924.0
2019-10-09 13:25:00,59.26,59.29,59.25,59.29,40994.0,43.445,43.467,43.4377,43.467,40994.0
2019-10-09 13:30:00,59.29,59.31,59.27,59.29,49372.0,43.467,43.4816,43.4523,43.467,49372.0
2019-10-09 13:35:00,59.3,59.35,59.29,59.32,81388.0,43.4743,43.511,43.467,43.489,81388.0
2019-10-09 13:40:00,59.32,59.34,59.3,59.32,42207.0,43.489,43.5036,43.4743,43.489,42207.0
2019-10-09 13:45:00,59.31,59.34,59.3,59.34,38358.0,43.4816,43.5036,43.4743,43.5036,38358.0
2019-10-09 13:50:00,59.34,59.36,59.33,59.36,33404.0,43.5036,43.5183,43.4963,43.5183,33404.0
2019-10-09 13:55:00,59.35,59.35,59.27,59.3,51640.0,43.511,43.511,43.4523,43.4743,51640.0
2019-10-09 14:00:00,59.3,59.32,59.26,59.28,56641.0,43.4743,43.489,43.445,43.4596,56641.0
2019-10-09 14:05:00,59.28,59.31,59.27,59.28,36452.0,43.4596,43.4816,43.4523,43.4596,36452.0
2019-10-09 14:10:00,59.28,59.29,59.24,59.25,69861.0,43.4596,43.467,43.4303,43.4377,69861.0
2019-10-09 14:15:00,59.25,59.29,59.24,59.27,74721.0,43.4377,43.467,43.4303,43.4523,74721.0
2019-10-09 14:20:00,59.27,59.29,59.23,59.23,69644.0,43.4523,43.467,43.423,43.423,69644.0
2019-10-09 14:25:00,59.24,59.3,59.22,59.29,74221.0,43.4303,43.4743,43.4157,43.467,74221.0
2019-10-09 14:30:00,59.28,59.3,59.26,59.26,49198.0,43.4596,43.4743,43.445,43.445,49198.0
2019-10-09 14:35:00,59.26,59.26,59.24,59.24,56004.0,43.445,43.445,43.4303,43.4303,56004.0
2019-10-09 14:40:00,59.25,59.31,59.24,59.29,91156.0,43.4377,43.4816,43.4303,43.467,91156.0
2019-10-09 14:45:00,59.29,59.3,59.25,59.26,67583.0,43.467,43.4743,43.4377,43.445,67583.0
2019-10-09 14:50:00,59.26,59.39,59.25,59.38,162185.0,43.445,43.5403,43.4377,43.533,162185.0
2019-10-09 14:55:00,59.37,59.4,59.32,59.36,96715.0,43.5256,43.5476,43.489,43.5183,96715.0
2019-10-09 15:00:00,59.35,59.38,59.33,59.37,66056.0,43.511,43.533,43.4963,43.5256,66056.0
2019-10-09 15:05:00,59.37,59.38,59.36,59.37,58230.0,43.5256,43.533,43.5183,43.5256,58230.0
2019-10-09 15:10:00,59.36,59.37,59.3,59.34,98916.0,43.5183,43.5256,43.4743,43.5036,98916.0
2019-10-09 15:15:00,59.34,59.34,59.3,59.34,86276.0,43.5036,43.5036,43.4743,43.5036,86276.0
2019-10-09 15:20:00,59.34,59.35,59.31,59.33,92303.0,43.5036,43.511,43.4816,43.4963,92303.0
2019-10-09 15:25:00,59.32,59.34,59.31,59.34,60322.0,43.489,43.5036,43.4816,43.5036,60322.0
2019-10-09 15:30:00,59.34,59.35,59.3,59.31,105152.0,43.5036,43.511,43.4743,43.4816,105152.0
2019-10-09 15:35:00,59.31,59.38,59.31,59.37,151053.0,43.4816,43.533,43.4816,43.5256,151053.0
2019-10-09 15:40:00,59.37,59.38,59.23,59.24,386655.0,43.5256,43.533,43.423,43.4303,386655.0
2019-10-09 15:45:00,59.23,59.29,59.21,59.26,235986.0,43.423,43.467,43.4083,43.445,235986.0
2019-10-09 15:50:00,59.26,59.37,59.25,59.36,295636.0,43.445,43.5256,43.4377,43.5183,295636.0
2019-10-09 15:55:00,59.37,59.37,59.19,59.23,535382.0,43.5256,43.5256,43.3937,43.423,535382.0
2019-10-10 09:30:00,59.26,59.47,59.2,59.46,391257.0,43.445,43.5989,43.401,43.5916,391257.0
2019-10-10 09:35:00,59.47,59.6,59.44,59.45,210414.0,43.5989,43.6942,43.5769,43.5843,210414.0
2019-10-10 09:40:00,59.45,59.62,59.44,59.61,321780.0,43.5843,43.7089,43.5769,43.7016,321780.0
2019-10-10 09:45:00,59.63,59.68,59.52,59.68,193029.0,43.7162,43.7529,43.6356,43.7529,193029.0
2019-10-10 09:50:00,59.68,59.69,59.43,59.61,167763.0,43.7529,43.7602,43.5696,43.7016,167763.0
2019-10-10 09:55:00,59.6,59.67,59.58,59.67,97291.0,43.6942,43.7456,43.6796,43.7456,97291.0
2019-10-10 10:00:00,59.67,59.69,59.53,59.68,131093.0,43.7456,43.7602,43.6429,43.7529,131093.0
2019-10-10 10:05:00,59.68,59.75,59.65,59.74,112057.0,43.7529,43.8042,43.7309,43.7969,112057.0
2019-10-10 10:10:00,59.73,59.79,59.69,59.79,146568.0,43.7896,43.8335,43.7602,43.8335,146568.0
2019-10-10 10:15:00,59.79,59.85,59.78,59.85,150382.0,43.8335,43.8775,43.8262,43.8775,150382.0
2019-10-10 10:20:00,59.86,59.89,59.81,59.84,179593.0,43.8849,43.9069,43.8482,43.8702,179593.0
2019-10-10 10:25:00,59.84,59.91,59.82,59.86,181126.0,43.8702,43.9215,43.8555,43.8849,181126.0
2019-10-10 10:30:00,59.86,59.9,59.84,59.86,96321.0,43.8849,43.9142,43.8702,43.8849,96321.0
2019-10-10 10:35:00,59.86,59.86,59.8,59.85,62972.0,43.8849,43.8849,43.8409,43.8775,62972.0
2019-10-10 10:40:00,59.85,59.92,59.83,59.91,39663.0,43.8775,43.9288,43.8629,43.9215,39663.0
2019-10-10 10:45:00,59.9,59.93,59.86,59.86,52517.0,43.9142,43.9362,43.8849,43.8849,52517.0
2019-10-10 10:50:00,59.86,59.87,59.81,59.86,88749.0,43.8849,43.8922,43.8482,43.8849,88749.0
2019-10-10 10:55:00,59.85,59.91,59.8,59.91,62271.0,43.8775,43.9215,43.8409,43.9215,62271.0
2019-10-10 11:00:00,59.91,59.99,59.9,59.97,113620.0,43.9215,43.9802,43.9142,43.9655,113620.0
2019-10-10 11:05:00,59.96,59.99,59.95,59.96,91219.0,43.9582,43.9802,43.9508,43.9582,91219.0
2019-10-10 11:10:00,59.96,59.97,59.93,59.97,71682.0,43.9582,43.9655,43.9362,43.9655,71682.0
2019-10-10 11:15:00,59.97,59.98,59.93,59.97,67958.0,43.9655,43.9728,43.9362,43.9655,67958.0
2019-10-10 11:20:00,59.96,59.97,59.9,59.94,69060.0,43.9582,43.9655,43.9142,43.9435,69060.0
2019-10-10 11:25:00,59.95,59.99,59.94,59.96,52140.0,43.9508,43.9802,43.9435,43.9582,52140.0
2019-10-10 11:30:00,59.97,59.98,59.95,59.97,70546.0,43.9655,43.9728,43.9508,43.9655,70546.0
2019-10-10 11:35:00,59.96,59.97,59.91,59.92,54102.0,43.9582,43.9655,43.9215,43.9288,54102.0
2019-10-10 11:40:00,59.91,59.93,59.86,59.87,129206.0,43.9215,43.9362,43.8849,43.8922,129206.0
2019-10-10 11:45:00,59.87,59.9,59.85,59.85,113453.0,43.8922,43.9142,43.8775,43.8775,113453.0
2019-10-10 11:50:00,59.85,59.92,59.84,59.91,84648.0,43.8775,43.9288,43.8702,43.9215,84648.0
2019-10-10 11:55:00,59.91,59.97,59.89,59.97,87193.0,43.9215,43.9655,43.9069,43.9655,87193.0
2019-10-10 12:00:00,59.97,60.02,59.9,59.95,235473.0,43.9655,44.0022,43.9142,43.9508,235473.0
2019-10-10 12:05:00,59.94,59.97,59.9,59.92,209527.0,43.9435,43.9655,43.9142,43.9288,209527.0
2019-10-10 12:10:00,59.92,59.97,59.91,59.96,187239.0,43.9288,43.9655,43.9215,43.9582,187239.0
2019-10-10 12:15:00,59.96,59.98,59.94,59.96,158691.0,43.9582,43.9728,43.9435,43.9582,158691.0
2019-10-10 12:20:00,59.96,59.97,59.94,59.95,125018.0,43.9582,43.9655,43.9435,43.9508,125018.0
2019-10-10 12:25:00,59.95,59.96,59.91,59.93,102683.0,43.9508,43.9582,43.9215,43.9362,102683.0
2019-10-10 12:30:00,59.92,59.93,59.86,59.88,148270.0,43.9288,43.9362,43.8849,43.8995,148270.0
2019-10-10 12:35:00,59.88,59.93,59.88,59.93,40731.0,43.8995,43.9362,43.8995,43.9362,40731.0
2019-10-10 12:40:00,59.92,59.94,59.91,59.94,20858.0,43.9288,43.9435,43.9215,43.9435,20858.0
2019-10-10 12:45:00,59.93,59.94,59.9,59.92,189317.0,43.9362,43.9435,43.9142,43.9288,189317.0
2019-10-10 12:50:00,59.92,59.93,59.89,59.89,231603.0,43.9288,43.9362,43.9069,43.9069,231603.0
2019-10-10 12:55:00,59.89,59.91,59.87,59.91,92053.0,43.9069,43.9215,43.8922,43.9215,92053.0
2019-10-10 13:00:00,59.92,59.94,59.9,59.94,87626.0,43.9288,43.9435,43.9142,43.9435,87626.0
2019-10-10 13:05:00,59.94,59.94,59.89,59.91,75285.0,43.9435,43.9435,43.9069,43.9215,75285.0
2019-10-10 13:10:00,59.9,59.93,59.89,59.92,34058.0,43.9142,43.9362,43.9069,43.9288,34058.0
2019-10-10 13:15:00,59.91,59.91,59.83,59.87,203480.0,43.9215,43.9215,43.8629,43.8922,203480.0
2019-10-10 13:20:00,59.87,59.91,59.87,59.89,55430.0,43.8922,43.9215,43.8922,43.9069,55430.0
2019-10-10 13:25:00,59.89,59.91,59.88,59.9,75250.0,43.9069,43.9215,43.8995,43.9142,75250.0
2019-10-10 13:30:00,59.9,59.91,59.86,59.9,78264.0,43.9142,43.9215,43.8849,43.9142,78264.0
2019-10-10 13:35:00,59.9,59.97,59.9,59.94,167931.0,43.9142,43.9655,43.9142,43.9435,167931.0
2019-10-10 13:40:00,59.94,60.01,59.94,59.97,176486.0,43.9435,43.9948,43.9435,43.9655,176486.0
2019-10-10 13:45:00,59.97,59.97,59.93,59.95,134222.0,43.9655,43.9655,43.9362,43.9508,134222.0
2019-10-10 13:50:00,59.95,59.97,59.94,59.96,71996.0,43.9508,43.9655,43.9435,43.9582,71996.0
2019-10-10 13:55:00,59.97,60.0,59.93,59.94,163200.0,43.9655,43.9875,43.9362,43.9435,163200.0
2019-10-10 14:00:00,59.94,59.96,59.91,59.95,48638.0,43.9435,43.9582,43.9215,43.9508,48638.0
2019-10-10 14:05:00,59.95,59.95,59.74,59.8,143662.0,43.9508,43.9508,43.7969,43.8409,143662.0
2019-10-10 14:10:00,59.81,59.86,59.79,59.84,53839.0,43.8482,43.8849,43.8335,43.8702,53839.0
2019-10-10 14:15:00,59.85,59.86,59.78,59.79,43375.0,43.8775,43.8849,43.8262,43.8335,43375.0
2019-10-10 14:20:00,59.8,59.84,59.78,59.82,27814.0,43.8409,43.8702,43.8262,43.8555,27814.0
2019-10-10 14:25:00,59.82,59.87,59.79,59.86,50284.0,43.8555,43.8922,43.8335,43.8849,50284.0
2019-10-10 14:30:00,59.85,59.9,59.82,59.88,59609.0,43.8775,43.9142,43.8555,43.8995,59609.0
2019-10-10 14:35:00,59.89,59.9,59.83,59.85,30240.0,43.9069,43.9142,43.8629,43.8775,30240.0
2019-10-10 14:40:00,59.84,59.86,59.81,59.85,75499.0,43.8702,43.8849,43.8482,43.8775,75499.0
2019-10-10 14:45:00,59.85,59.87,59.83,59.86,40181.0,43.8775,43.8922,43.8629,43.8849,40181.0
2019-10-10 14:50:00,59.86,59.89,59.83,59.85,31472.0,43.8849,43.9069,43.8629,43.8775,31472.0
2019-10-10 14:55:00,59.84,59.89,59.84,59.88,24292.0,43.8702,43.9069,43.8702,43.8995,24292.0
2019-10-10 15:00:00,59.88,59.93,59.87,59.9,72950.0,43.8995,43.9362,43.8922,43.9142,72950.0
2019-10-10 15:05:00,59.9,59.91,59.86,59.88,94287.0,43.9142,43.9215,43.8849,43.8995,94287.0
2019-10-10 15:10:00,59.88,59.88,59.83,59.86,80189.0,43.8995,43.8995,43.8629,43.8849,80189.0
2019-10-10 15:15:00,59.85,59.86,59.8,59.83,47998.0,43.8775,43.8849,43.8409,43.8629,47998.0
2019-10-10 15:20:00,59.84,59.86,59.81,59.85,59212.0,43.8702,43.8849,43.8482,43.8775,59212.0
2019-10-10 15:25:00,59.85,59.87,59.83,59.86,74159.0,43.8775,43.8922,43.8629,43.8849,74159.0
2019-10-10 15:30:00,59.86,59.89,59.85,59.86,119090.0,43.8849,43.9069,43.8775,43.8849,119090.0
2019-10-10 15:35:00,59.86,59.86,59.79,59.8,74868.0,43.8849,43.8849,43.8335,43.8409,74868.0
2019-10-10 15:40:00,59.81,59.83,59.79,59.82,68917.0,43.8482,43.8629,43.8335,43.8555,68917.0
2019-10-10 15:45:00,59.82,59.86,59.8,59.86,161796.0,43.8555,43.8849,43.8409,43.8849,161796.0
2019-10-10 15:50:00,59.85,59.88,59.8,59.86,291371.0,43.8775,43.8995,43.8409,43.8849,291371.0
2019-10-10 15:55:00,59.86,59.86,59.76,59.84,643501.0,43.8849,43.8849,43.8115,43.8702,643501.0
2019-10-11 09:30:00,60.0,60.06,59.89,60.04,385259.0,43.9875,44.0315,43.9069,44.0168,385259.0
2019-10-11 09:35:00,60.05,60.1,60.0,60.04,197721.0,44.0242,44.0608,43.9875,44.0168,197721.0
2019-10-11 09:40:00,60.04,60.28,60.04,60.28,283342.0,44.0168,44.1928,44.0168,44.1928,283342.0
2019-10-11 09:45:00,60.28,60.38,60.23,60.26,211828.0,44.1928,44.2661,44.1561,44.1781,211828.0
2019-10-11 09:50:00,60.26,60.31,60.16,60.19,86379.0,44.1781,44.2148,44.1048,44.1268,86379.0
2019-10-11 09:55:00,60.19,60.21,60.13,60.21,278265.0,44.1268,44.1415,44.0828,44.1415,278265.0
2019-10-11 10:00:00,60.21,60.26,60.15,60.22,200226.0,44.1415,44.1781,44.0975,44.1488,200226.0
2019-10-11 10:05:00,60.23,60.24,60.16,60.17,104091.0,44.1561,44.1634,44.1048,44.1121,104091.0
2019-10-11 10:10:00,60.16,60.24,60.16,60.23,60501.0,44.1048,44.1634,44.1048,44.1561,60501.0
2019-10-11 10:15:00,60.23,60.27,60.19,60.26,92590.0,44.1561,44.1854,44.1268,44.1781,92590.0
2019-10-11 10:20:00,60.26,60.27,60.21,60.21,76110.0,44.1781,44.1854,44.1415,44.1415,76110.0
2019-10-11 10:25:00,60.22,60.28,60.22,60.26,82272.0,44.1488,44.1928,44.1488,44.1781,82272.0
2019-10-11 10:30:00,60.26,60.28,60.2,60.22,106258.0,44.1781,44.1928,44.1341,44.1488,106258.0
2019-10-11 10:35:00,60.23,60.25,60.2,60.21,77394.0,44.1561,44.1708,44.1341,44.1415,77394.0
2019-10-11 10:40:00,60.22,60.22,60.14,60.14,36449.0,44.1488,44.1488,44.0901,44.0901,36449.0
2019-10-11 10:45:00,60.14,60.24,60.13,60.23,44781.0,44.0901,44.1634,44.0828,44.1561,44781.0
2019-10-11 10:50:00,60.22,60.23,60.18,60.23,72124.0,44.1488,44.1561,44.1195,44.1561,72124.0
2019-10-11 10:55:00,60.23,60.25,60.2,60.23,80518.0,44.1561,44.1708,44.1341,44.1561,80518.0
2019-10-11 11:00:00,60.24,60.28,60.2,60.25,99449.0,44.1634,44.1928,44.1341,44.1708,99449.0
2019-10-11 11:05:00,60.25,60.26,60.17,60.19,61409.0,44.1708,44.1781,44.1121,44.1268,61409.0
2019-10-11 11:10:00,60.2,60.21,60.15,60.19,73611.0,44.1341,44.1415,44.0975,44.1268,73611.0
2019-10-11 11:15:00,60.2,60.34,60.19,60.32,85190.0,44.1341,44.2368,44.1268,44.2221,85190.0
2019-10-11 11:20:00,60.32,60.37,60.28,60.3,65154.0,44.2221,44.2588,44.1928,44.2074,65154.0
2019-10-11 11:25:00,60.3,60.33,60.25,60.3,81595.0,44.2074,44.2294,44.1708,44.2074,81595.0
2019-10-11 11:30:00,60.3,60.37,60.29,60.37,84998.0,44.2074,44.2588,44.2001,44.2588,84998.0
2019-10-11 11:35:00,60.36,60.38,60.28,60.3,55956.0,44.2514,44.2661,44.1928,44.2074,55956.0
2019-10-11 11:40:00,60.3,60.34,60.25,60.25,80950.0,44.2074,44.2368,44.1708,44.1708,80950.0
2019-10-11 11:45:00,60.26,60.33,60.17,60.25,206593.0,44.1781,44.2294,44.1121,44.1708,206593.0
2019-10-11 11:50:00,60.25,60.26,60.21,60.23,50426.0,44.1708,44.1781,44.1415,44.1561,50426.0
2019-10-11 11:55:00,60.23,60.25,60.17,60.2,44906.0,44.1561,44.1708,44.1121,44.1341,44906.0
2019-10-11 12:00:00,60.2,60.22,60.13,60.14,67597.0,44.1341,44.1488,44.0828,44.0901,67597.0
2019-10-11 12:05:00,60.14,60.16,60.11,60.13,54431.0,44.0901,44.1048,44.0681,44.0828,54431.0
2019-10-11 12:10:00,60.12,60.17,60.11,60.12,45565.0,44.0755,44.1121,44.0681,44.0755,45565.0
2019-10-11 12:15:00,60.12,60.15,60.09,60.11,48644.0,44.0755,44.0975,44.0535,44.0681,48644.0
2019-10-11 12:20:00,60.11,60.13,60.06,60.12,53996.0,44.0681,44.0828,44.0315,44.0755,53996.0
2019-10-11 12:25:00,60.12,60.15,60.09,60.09,38159.0,44.0755,44.0975,44.0535,44.0535,38159.0
2019-10-11 12:30:00,60.11,60.12,59.89,60.07,228544.0,44.0681,44.0755,43.9069,44.0388,228544.0
2019-10-11 12:35:00,60.07,60.09,60.01,60.04,42750.0,44.0388,44.0535,43.9948,44.0168,42750.0
2019-10-11 12:40:00,60.05,60.07,59.99,60.04,42880.0,44.0242,44.0388,43.9802,44.0168,42880.0
2019-10-11 12:45:00,60.04,60.17,60.04,60.14,61182.0,44.0168,44.1121,44.0168,44.0901,61182.0
2019-10-11 12:50:00,60.15,60.19,60.1,60.13,56907.0,44.0975,44.1268,44.0608,44.0828,56907.0
2019-10-11 12:55:00,60.13,60.16,60.12,60.15,36901.0,44.0828,44.1048,44.0755,44.0975,36901.0
2019-10-11 13:00:00,60.14,60.15,60.08,60.13,66802.0,44.0901,44.0975,44.0461,44.0828,66802.0
2019-10-11 13:05:00,60.13,60.15,60.09,60.11,27810.0,44.0828,44.0975,44.0535,44.0681,27810.0
2019-10-11 13:10:00,60.11,60.13,60.06,60.08,54923.0,44.0681,44.0828,44.0315,44.0461,54923.0
2019-10-11 13:15:00,60.08,60.18,60.07,60.15,66644.0,44.0461,44.1195,44.0388,44.0975,66644.0
2019-10-11 13:20:00,60.15,60.22,60.14,60.21,54461.0,44.0975,44.1488,44.0901,44.1415,54461.0
2019-10-11 13:25:00,60.21,60.33,60.17,60.18,178038.0,44.1415,44.2294,44.1121,44.1195,178038.0
2019-10-11 13:30:00,60.19,60.28,60.16,60.22,90101.0,44.1268,44.1928,44.1048,44.1488,90101.0
2019-10-11 13:35:00,60.22,60.22,60.1,60.1,93976.0,44.1488,44.1488,44.0608,44.0608,93976.0
2019-10-11 13:40:00,60.11,60.18,60.1,60.18,73112.0,44.0681,44.1195,44.0608,44.1195,73112.0
2019-10-11 13:45:00,60.18,60.19,60.13,60.15,49376.0,44.1195,44.1268,44.0828,44.0975,49376.0
2019-10-11 13:50:00,60.15,60.18,60.07,60.11,55958.0,44.0975,44.1195,44.0388,44.0681,55958.0
2019-10-11 13:55:00,60.1,60.14,60.1,60.12,56135.0,44.0608,44.0901,44.0608,44.0755,56135.0
2019-10-11 14:00:00,60.12,60.13,60.04,60.07,111194.0,44.0755,44.0828,44.0168,44.0388,111194.0
2019-10-11 14:05:00,60.06,60.08,60.04,60.04,49204.0,44.0315,44.0461,44.0168,44.0168,49204.0
2019-10-11 14:10:00,60.04,60.05,60.0,60.02,84724.0,44.0168,44.0242,43.9875,44.0022,84724.0
2019-10-11 14:15:00,60.02,60.08,60.02,60.07,35419.0,44.0022,44.0461,44.0022,44.0388,35419.0
2019-10-11 14:20:00,60.07,60.11,60.05,60.11,109239.0,44.0388,44.0681,44.0242,44.0681,109239.0
2019-10-11 14:25:00,60.11,60.16,60.08,60.12,102603.0,44.0681,44.1048,44.0461,44.0755,102603.0
2019-10-11 14:30:00,60.12,60.15,60.11,60.11,56683.0,44.0755,44.0975,44.0681,44.0681,56683.0
2019-10-11 14:35:00,60.11,60.14,60.1,60.12,43483.0,44.0681,44.0901,44.0608,44.0755,43483.0
2019-10-11 14:40:00,60.13,60.14,60.1,60.13,56487.0,44.0828,44.0901,44.0608,44.0828,56487.0
2019-10-11 14:45:00,60.13,60.15,60.07,60.08,63717.0,44.0828,44.0975,44.0388,44.0461,63717.0
2019-10-11 14:50:00,60.08,60.16,60.08,60.13,59476.0,44.0461,44.1048,44.0461,44.0828,59476.0
2019-10-11 14:55:00,60.12,60.17,60.11,60.16,56861.0,44.0755,44.1121,44.0681,44.1048,56861.0
2019-10-11 15:00:00,60.16,60.16,60.11,60.12,77253.0,44.1048,44.1048,44.0681,44.0755,77253.0
2019-10-11 15:05:00,60.13,60.15,60.11,60.14,73360.0,44.0828,44.0975,44.0681,44.0901,73360.0
2019-10-11 15:10:00,60.13,60.19,60.12,60.16,137644.0,44.0828,44.1268,44.0755,44.1048,137644.0
2019-10-11 15:15:00,60.16,60.19,60.14,60.16,41769.0,44.1048,44.1268,44.0901,44.1048,41769.0
2019-10-11 15:20:00,60.17,60.21,60.15,60.18,69290.0,44.1121,44.1415,44.0975,44.1195,69290.0
2019-10-11 15:25:00,60.18,60.22,60.15,60.22,73285.0,44.1195,44.1488,44.0975,44.1488,73285.0
2019-10-11 15:30:00,60.22,60.22,60.1,60.2,123238.0,44.1488,44.1488,44.0608,44.1341,123238.0
2019-10-11 15:35:00,60.2,60.27,60.15,60.24,167468.0,44.1341,44.1854,44.0975,44.1634,167468.0
2019-10-11 15:40:00,60.24,60.26,60.08,60.09,165412.0,44.1634,44.1781,44.0461,44.0535,165412.0
2019-10-11 15:45:00,60.08,60.12,59.98,60.04,229468.0,44.0461,44.0755,43.9728,44.0168,229468.0
2019-10-11 15:50:00,60.03,60.11,59.96,59.99,294359.0,44.0095,44.0681,43.9582,43.9802,294359.0
2019-10-11 15:55:00,60.0,60.01,59.89,59.91,639987.0,43.9875,43.9948,43.9069,43.9215,639987.0
2019-10-14 09:30:00,59.93,59.98,59.78,59.8,248742.0,43.9362,43.9728,43.8262,43.8409,248742.0
2019-10-14 09:35:00,59.79,59.9,59.71,59.81,207218.0,43.8335,43.9142,43.7749,43.8482,207218.0
2019-10-14 09:40:00,59.82,59.9,59.78,59.82,68007.0,43.8555,43.9142,43.8262,43.8555,68007.0
2019-10-14 09:45:00,59.82,59.87,59.79,59.85,54737.0,43.8555,43.8922,43.8335,43.8775,54737.0
2019-10-14 09:50:00,59.85,59.87,59.81,59.83,123476.0,43.8775,43.8922,43.8482,43.8629,123476.0
2019-10-14 09:55:00,59.82,59.83,59.74,59.77,85275.0,43.8555,43.8629,43.7969,43.8189,85275.0
2019-10-14 10:00:00,59.78,59.85,59.76,59.82,64053.0,43.8262,43.8775,43.8115,43.8555,64053.0
2019-10-14 10:05:00,59.82,59.91,59.79,59.9,60898.0,43.8555,43.9215,43.8335,43.9142,60898.0
2019-10-14 10:10:00,59.9,59.9,59.83,59.84,39991.0,43.9142,43.9142,43.8629,43.8702,39991.0
2019-10-14 10:15:00,59.84,59.85,59.73,59.75,46547.0,43.8702,43.8775,43.7896,43.8042,46547.0
2019-10-14 10:20:00,59.74,59.77,59.72,59.76,44988.0,43.7969,43.8189,43.7822,43.8115,44988.0
2019-10-14 10:25:00,59.75,59.75,59.7,59.7,63462.0,43.8042,43.8042,43.7676,43.7676,63462.0
2019-10-14 10:30:00,59.71,59.81,59.7,59.79,97929.0,43.7749,43.8482,43.7676,43.8335,97929.0
2019-10-14 10:35:00,59.8,59.82,59.74,59.75,172149.0,43.8409,43.8555,43.7969,43.8042,172149.0
2019-10-14 10:40:00,59.75,59.8,59.74,59.77,68446.0,43.8042,43.8409,43.7969,43.8189,68446.0
2019-10-14 10:45:00,59.76,59.77,59.71,59.75,35085.0,43.8115,43.8189,43.7749,43.8042,35085.0
2019-10-14 10:50:00,59.74,59.77,59.73,59.74,41640.0,43.7969,43.8189,43.7896,43.7969,41640.0
2019-10-14 10:55:00,59.75,59.76,59.74,59.75,21647.0,43.8042,43.8115,43.7969,43.8042,21647.0
2019-10-14 11:00:00,59.75,59.76,59.71,59.74,61822.0,43.8042,43.8115,43.7749,43.7969,61822.0
2019-10-14 11:05:00,59.73,59.74,59.68,59.71,50700.0,43.7896,43.7969,43.7529,43.7749,50700.0
2019-10-14 11:10:00,59.71,59.72,59.68,59.71,41851.0,43.7749,43.7822,43.7529,43.7749,41851.0
2019-10-14 11:15:00,59.71,59.71,59.67,59.69,19986.0,43.7749,43.7749,43.7456,43.7602,19986.0
2019-10-14 11:20:00,59.69,59.74,59.67,59.73,83303.0,43.7602,43.7969,43.7456,43.7896,83303.0
2019-10-14 11:25:00,59.74,59.75,59.7,59.71,89824.0,43.7969,43.8042,43.7676,43.7749,89824.0
2019-10-14 11:30:00,59.72,59.74,59.71,59.73,41531.0,43.7822,43.7969,43.7749,43.7896,41531.0
2019-10-14 11:35:00,59.73,59.76,59.71,59.75,42008.0,43.7896,43.8115,43.7749,43.8042,42008.0
2019-10-14 11:40:00,59.75,59.75,59.69,59.7,39549.0,43.8042,43.8042,43.7602,43.7676,39549.0
2019-10-14 11:45:00,59.7,59.71,59.65,59.67,41692.0,43.7676,43.7749,43.7309,43.7456,41692.0
2019-10-14 11:50:00,59.68,59.68,59.64,59.65,36936.0,43.7529,43.7529,43.7236,43.7309,36936.0
2019-10-14 11:55:00,59.66,59.67,59.62,59.62,55923.0,43.7382,43.7456,43.7089,43.7089,55923.0
2019-10-14 12:00:00,59.62,59.64,59.61,59.64,33922.0,43.7089,43.7236,43.7016,43.7236,33922.0
2019-10-14 12:05:00,59.64,59.64,59.6,59.64,53366.0,43.7236,43.7236,43.6942,43.7236,53366.0
2019-10-14 12:10:00,59.63,59.64,59.6,59.62,53487.0,43.7162,43.7236,43.6942,43.7089,53487.0
2019-10-14 12:15:00,59.62,59.63,59.59,59.6,28373.0,43.7089,43.7162,43.6869,43.6942,28373.0
2019-10-14 12:20:00,59.6,59.61,59.56,59.6,48131.0,43.6942,43.7016,43.6649,43.6942,48131.0
2019-10-14 12:25:00,59.6,59.61,59.56,59.57,40276.0,43.6942,43.7016,43.6649,43.6723,40276.0
2019-10-14 12:30:00,59.57,59.61,59.56,59.61,46641.0,43.6723,43.7016,43.6649,43.7016,46641.0
2019-10-14 12:35:00,59.61,59.62,59.6,59.61,29242.0,43.7016,43.7089,43.6942,43.7016,29242.0
2019-10-14 12:40:00,59.6,59.64,59.59,59.64,52895.0,43.6942,43.7236,43.6869,43.7236,52895.0
2019-10-14 12:45:00,59.64,59.66,59.62,59.64,63207.0,43.7236,43.7382,43.7089,43.7236,63207.0
2019-10-14 12:50:00,59.63,59.65,59.62,59.64,34505.0,43.7162,43.7309,43.7089,43.7236,34505.0
2019-10-14 12:55:00,59.63,59.65,59.6,59.65,79166.0,43.7162,43.7309,43.6942,43.7309,79166.0
2019-10-14 13:00:00,59.64,59.65,59.63,59.63,28263.0,43.7236,43.7309,43.7162,43.7162,28263.0
2019-10-14 13:05:00,59.63,59.65,59.62,59.64,34689.0,43.7162,43.7309,43.7089,43.7236,34689.0
2019-10-14 13:10:00,59.64,59.71,59.63,59.71,130084.0,43.7236,43.7749,43.7162,43.7749,130084.0
2019-10-14 13:15:00,59.71,59.71,59.68,59.69,31717.0,43.7749,43.7749,43.7529,43.7602,31717.0
2019-10-14 13:20:00,59.69,59.71,59.67,59.71,23173.0,43.7602,43.7749,43.7456,43.7749,23173.0
2019-10-14 13:25:00,59.71,59.71,59.68,59.7,24493.0,43.7749,43.7749,43.7529,43.7676,24493.0
2019-10-14 13:30:00,59.7,59.71,59.67,59.67,28312.0,43.7676,43.7749,43.7456,43.7456,28312.0
2019-10-14 13:35:00,59.67,59.68,59.64,59.66,26689.0,43.7456,43.7529,43.7236,43.7382,26689.0
2019-10-14 13:40:00,59.67,59.7,59.66,59.7,62644.0,43.7456,43.7676,43.7382,43.7676,62644.0
2019-10-14 13:45:00,59.7,59.71,59.66,59.67,43454.0,43.7676,43.7749,43.7382,43.7456,43454.0
2019-10-14 13:50:00,59.67,59.67,59.63,59.65,39591.0,43.7456,43.7456,43.7162,43.7309,39591.0
2019-10-14 13:55:00,59.66,59.67,59.64,59.67,43961.0,43.7382,43.7456,43.7236,43.7456,43961.0
2019-10-14 14:00:00,59.67,59.68,59.6,59.62,91842.0,43.7456,43.7529,43.6942,43.7089,91842.0
2019-10-14 14:05:00,59.62,59.64,59.61,59.64,83594.0,43.7089,43.7236,43.7016,43.7236,83594.0
2019-10-14 14:10:00,59.64,59.64,59.61,59.62,34944.0,43.7236,43.7236,43.7016,43.7089,34944.0
2019-10-14 14:15:00,59.62,59.65,59.62,59.64,41882.0,43.7089,43.7309,43.7089,43.7236,41882.0
2019-10-14 14:20:00,59.65,59.65,59.62,59.65,37218.0,43.7309,43.7309,43.7089,43.7309,37218.0
2019-10-14 14:25:00,59.65,59.66,59.63,59.65,61187.0,43.7309,43.7382,43.7162,43.7309,61187.0
2019-10-14 14:30:00,59.64,59.65,59.62,59.62,21661.0,43.7236,43.7309,43.7089,43.7089,21661.0
2019-10-14 14:35:00,59.62,59.64,59.6,59.63,61181.0,43.7089,43.7236,43.6942,43.7162,61181.0
2019-10-14 14:40:00,59.62,59.64,59.61,59.63,43246.0,43.7089,43.7236,43.7016,43.7162,43246.0
2019-10-14 14:45:00,59.64,59.67,59.62,59.65,74454.0,43.7236,43.7456,43.7089,43.7309,74454.0
2019-10-14 14:50:00,59.65,59.66,59.64,59.64,39077.0,43.7309,43.7382,43.7236,43.7236,39077.0
2019-10-14 14:55:00,59.64,59.68,59.63,59.68,40212.0,43.7236,43.7529,43.7162,43.7529,40212.0
2019-10-14 15:00:00,59.67,59.69,59.66,59.66,39296.0,43.7456,43.7602,43.7382,43.7382,39296.0
2019-10-14 15:05:00,59.67,59.67,59.64,59.65,30649.0,43.7456,43.7456,43.7236,43.7309,30649.0
2019-10-14 15:10:00,59.65,59.66,59.64,59.65,47204.0,43.7309,43.7382,43.7236,43.7309,47204.0
2019-10-14 15:15:00,59.65,59.67,59.62,59.66,138191.0,43.7309,43.7456,43.7089,43.7382,138191.0
2019-10-14 15:20:00,59.66,59.66,59.62,59.62,78396.0,43.7382,43.7382,43.7089,43.7089,78396.0
2019-10-14 15:25:00,59.62,59.65,59.61,59.65,96782.0,43.7089,43.7309,43.7016,43.7309,96782.0
2019-10-14 15:30:00,59.65,59.66,59.6,59.61,117974.0,43.7309,43.7382,43.6942,43.7016,117974.0
2019-10-14 15:35:00,59.62,59.63,59.6,59.61,67848.0,43.7089,43.7162,43.6942,43.7016,67848.0
2019-10-14 15:40:00,59.61,59.62,59.6,59.61,48967.0,43.7016,43.7089,43.6942,43.7016,48967.0
2019-10-14 15:45:00,59.61,59.62,59.59,59.6,115073.0,43.7016,43.7089,43.6869,43.6942,115073.0
2019-10-14 15:50:00,59.6,59.65,59.58,59.65,199088.0,43.6942,43.7309,43.6796,43.7309,199088.0
2019-10-14 15:55:00,59.64,59.67,59.58,59.59,601206.0,43.7236,43.7456,43.6796,43.6869,601206.0
2019-10-15 09:30:00,59.68,59.84,59.6,59.82,290768.0,43.7529,43.8702,43.6942,43.8555,290768.0
2019-10-15 09:35:00,59.8,59.83,59.7,59.8,146160.0,43.8409,43.8629,43.7676,43.8409,146160.0
2019-10-15 09:40:00,59.8,59.83,59.72,59.73,107714.0,43.8409,43.8629,43.7822,43.7896,107714.0
2019-10-15 09:45:00,59.72,59.73,59.64,59.7,75199.0,43.7822,43.7896,43.7236,43.7676,75199.0
2019-10-15 09:50:00,59.7,59.81,59.7,59.79,98168.0,43.7676,43.8482,43.7676,43.8335,98168.0
2019-10-15 09:55:00,59.79,59.81,59.7,59.71,103307.0,43.8335,43.8482,43.7676,43.7749,103307.0
2019-10-15 10:00:00,59.71,59.73,59.69,59.72,93615.0,43.7749,43.7896,43.7602,43.7822,93615.0
2019-10-15 10:05:00,59.72,59.74,59.65,59.73,72704.0,43.7822,43.7969,43.7309,43.7896,72704.0
2019-10-15 10:10:00,59.73,59.77,59.71,59.75,139735.0,43.7896,43.8189,43.7749,43.8042,139735.0
2019-10-15 10:15:00,59.75,59.8,59.75,59.78,62095.0,43.8042,43.8409,43.8042,43.8262,62095.0
2019-10-15 10:20:00,59.78,59.8,59.66,59.69,69261.0,43.8262,43.8409,43.7382,43.7602,69261.0
2019-10-15 10:25:00,59.69,59.76,59.67,59.73,88116.0,43.7602,43.8115,43.7456,43.7896,88116.0
2019-10-15 10:30:00,59.73,59.75,59.69,59.73,82866.0,43.7896,43.8042,43.7602,43.7896,82866.0
2019-10-15 10:35:00,59.73,59.78,59.65,59.67,99683.0,43.7896,43.8262,43.7309,43.7456,99683.0
2019-10-15 10:40:00,59.68,59.76,59.68,59.7,114607.0,43.7529,43.8115,43.7529,43.7676,114607.0
2019-10-15 10:45:00,59.7,59.75,59.7,59.7,93544.0,43.7676,43.8042,43.7676,43.7676,93544.0
2019-10-15 10:50:00,59.7,59.81,59.68,59.78,139493.0,43.7676,43.8482,43.7529,43.8262,139493.0
2019-10-15 10:55:00,59.78,59.93,59.77,59.92,200847.0,43.8262,43.9362,43.8189,43.9288,200847.0
2019-10-15 11:00:00,59.92,59.96,59.91,59.94,106974.0,43.9288,43.9582,43.9215,43.9435,106974.0
2019-10-15 11:05:00,59.93,59.98,59.86,59.87,113106.0,43.9362,43.9728,43.8849,43.8922,113106.0
2019-10-15 11:10:00,59.86,59.94,59.82,59.94,107852.0,43.8849,43.9435,43.8555,43.9435,107852.0
2019-10-15 11:15:00,59.94,59.95,59.9,59.93,67574.0,43.9435,43.9508,43.9142,43.9362,67574.0
2019-10-15 11:20:00,59.92,59.98,59.91,59.96,66440.0,43.9288,43.9728,43.9215,43.9582,66440.0
2019-10-15 11:25:00,59.97,60.02,59.95,59.99,103496.0,43.9655,44.0022,43.9508,43.9802,103496.0
2019-10-15 11:30:00,59.99,60.0,59.95,59.98,38312.0,43.9802,43.9875,43.9508,43.9728,38312.0
2019-10-15 11:35:00,59.98,60.03,59.97,59.98,82542.0,43.9728,44.0095,43.9655,43.9728,82542.0
2019-10-15 11:40:00,59.98,60.02,59.98,60.0,118463.0,43.9728,44.0022,43.9728,43.9875,118463.0
2019-10-15 11:45:00,60.0,60.01,59.95,60.01,94644.0,43.9875,43.9948,43.9508,43.9948,94644.0
2019-10-15 11:50:00,60.0,60.04,60.0,60.02,44958.0,43.9875,44.0168,43.9875,44.0022,44958.0
2019-10-15 11:55:00,60.02,60.04,60.01,60.02,28642.0,44.0022,44.0168,43.9948,44.0022,28642.0
2019-10-15 12:00:00,60.02,60.03,59.99,60.02,45814.0,44.0022,44.0095,43.9802,44.0022,45814.0
2019-10-15 12:05:00,60.02,60.07,60.01,60.06,43102.0,44.0022,44.0388,43.9948,44.0315,43102.0
2019-10-15 12:10:00,60.06,60.09,60.05,60.07,34274.0,44.0315,44.0535,44.0242,44.0388,34274.0
2019-10-15 12:15:00,60.08,60.08,60.02,60.04,49604.0,44.0461,44.0461,44.0022,44.0168,49604.0
2019-10-15 12:20:00,60.04,60.05,60.0,60.01,75082.0,44.0168,44.0242,43.9875,43.9948,75082.0
2019-10-15 12:25:00,60.01,60.04,60.01,60.03,127167.0,43.9948,44.0168,43.9948,44.0095,127167.0
2019-10-15 12:30:00,60.04,60.06,60.02,60.05,218280.0,44.0168,44.0315,44.0022,44.0242,218280.0
2019-10-15 12:35:00,60.04,60.11,60.04,60.11,101020.0,44.0168,44.0681,44.0168,44.0681,101020.0
2019-10-15 12:40:00,60.11,60.12,60.09,60.1,65251.0,44.0681,44.0755,44.0535,44.0608,65251.0
2019-10-15 12:45:00,60.1,60.11,60.06,60.09,125567.0,44.0608,44.0681,44.0315,44.0535,125567.0
2019-10-15 12:50:00,60.09,60.13,60.08,60.13,59564.0,44.0535,44.0828,44.0461,44.0828,59564.0
2019-10-15 12:55:00,60.13,60.16,60.12,60.15,54371.0,44.0828,44.1048,44.0755,44.0975,54371.0
2019-10-15 13:00:00,60.16,60.18,60.13,60.18,101782.0,44.1048,44.1195,44.0828,44.1195,101782.0
2019-10-15 13:05:00,60.17,60.18,60.11,60.11,40331.0,44.1121,44.1195,44.0681,44.0681,40331.0
2019-10-15 13:10:00,60.12,60.16,60.11,60.16,37755.0,44.0755,44.1048,44.0681,44.1048,37755.0
2019-10-15 13:15:00,60.15,60.16,60.14,60.16,34476.0,44.0975,44.1048,44.0901,44.1048,34476.0
2019-10-15 13:20:00,60.16,60.16,60.14,60.16,36624.0,44.1048,44.1048,44.0901,44.1048,36624.0
2019-10-15 13:25:00,60.15,60.2,60.15,60.2,49607.0,44.0975,44.1341,44.0975,44.1341,49607.0
2019-10-15 13:30:00,60.2,60.24,60.19,60.24,56525.0,44.1341,44.1634,44.1268,44.1634,56525.0
2019-10-15 13:35:00,60.25,60.29,60.22,60.29,54169.0,44.1708,44.2001,44.1488,44.2001,54169.0
2019-10-15 13:40:00,60.28,60.33,60.27,60.33,62388.0,44.1928,44.2294,44.1854,44.2294,62388.0
2019-10-15 13:45:00,60.34,60.34,60.27,60.28,55670.0,44.2368,44.2368,44.1854,44.1928,55670.0
2019-10-15 13:50:00,60.28,60.35,60.27,60.35,64725.0,44.1928,44.2441,44.1854,44.2441,64725.0
2019-10-15 13:55:00,60.34,60.35,60.31,60.35,75329.0,44.2368,44.2441,44.2148,44.2441,75329.0
2019-10-15 14:00:00,60.35,60.38,60.32,60.37,89941.0,44.2441,44.2661,44.2221,44.2588,89941.0
2019-10-15 14:05:00,60.37,60.38,60.31,60.33,74263.0,44.2588,44.2661,44.2148,44.2294,74263.0
2019-10-15 14:10:00,60.33,60.34,60.29,60.3,54867.0,44.2294,44.2368,44.2001,44.2074,54867.0
2019-10-15 14:15:00,60.31,60.34,60.3,60.34,45546.0,44.2148,44.2368,44.2074,44.2368,45546.0
2019-10-15 14:20:00,60.34,60.35,60.31,60.35,63859.0,44.2368,44.2441,44.2148,44.2441,63859.0
2019-10-15 14:25:00,60.35,60.35,60.31,60.31,55084.0,44.2441,44.2441,44.2148,44.2148,55084.0
2019-10-15 14:30:00,60.32,60.34,60.29,60.34,86437.0,44.2221,44.2368,44.2001,44.2368,86437.0
2019-10-15 14:35:00,60.34,60.38,60.32,60.38,72016.0,44.2368,44.2661,44.2221,44.2661,72016.0
2019-10-15 14:40:00,60.38,60.4,60.37,60.38,61972.0,44.2661,44.2807,44.2588,44.2661,61972.0
2019-10-15 14:45:00,60.39,60.42,60.38,60.42,65881.0,44.2734,44.2954,44.2661,44.2954,65881.0
2019-10-15 14:50:00,60.42,60.47,60.41,60.46,93114.0,44.2954,44.3321,44.2881,44.3247,93114.0
2019-10-15 14:55:00,60.46,60.48,60.44,60.47,106754.0,44.3247,44.3394,44.3101,44.3321,106754.0
2019-10-15 15:00:00,60.46,60.48,60.45,60.48,55203.0,44.3247,44.3394,44.3174,44.3394,55203.0
2019-10-15 15:05:00,60.48,60.51,60.46,60.49,213305.0,44.3394,44.3614,44.3247,44.3467,213305.0
2019-10-15 15:10:00,60.49,60.53,60.46,60.48,212836.0,44.3467,44.3761,44.3247,44.3394,212836.0
2019-10-15 15:15:00,60.49,60.56,60.48,60.53,207642.0,44.3467,44.398,44.3394,44.3761,207642.0
2019-10-15 15:20:00,60.53,60.56,60.5,60.51,104241.0,44.3761,44.398,44.3541,44.3614,104241.0
2019-10-15 15:25:00,60.51,60.57,60.5,60.56,106459.0,44.3614,44.4054,44.3541,44.398,106459.0
2019-10-15 15:30:00,60.55,60.56,60.49,60.51,253309.0,44.3907,44.398,44.3467,44.3614,253309.0
2019-10-15 15:35:00,60.51,60.53,60.48,60.52,327886.0,44.3614,44.3761,44.3394,44.3687,327886.0
2019-10-15 15:40:00,60.52,60.54,60.51,60.52,215617.0,44.3687,44.3834,44.3614,44.3687,215617.0
2019-10-15 15:45:00,60.52,60.63,60.49,60.63,302714.0,44.3687,44.4494,44.3467,44.4494,302714.0
2019-10-15 15:50:00,60.63,60.68,60.61,60.64,665574.0,44.4494,44.486,44.4347,44.4567,665574.0
2019-10-15 15:55:00,60.65,60.69,60.55,60.55,1309584.0,44.464,44.4934,44.3907,44.3907,1309584.0
2019-10-16 09:30:00,60.14,60.37,60.06,60.14,376747.0,44.0901,44.2588,44.0315,44.0901,376747.0
2019-10-16 09:35:00,60.11,60.21,60.1,60.15,227838.0,44.0681,44.1415,44.0608,44.0975,227838.0
2019-10-16 09:40:00,60.15,60.26,60.13,60.23,104218.0,44.0975,44.1781,44.0828,44.1561,104218.0
2019-10-16 09:45:00,60.22,60.26,60.12,60.14,88022.0,44.1488,44.1781,44.0755,44.0901,88022.0
2019-10-16 09:50:00,60.14,60.18,60.09,60.11,79502.0,44.0901,44.1195,44.0535,44.0681,79502.0
2019-10-16 09:55:00,60.12,60.15,60.07,60.14,126701.0,44.0755,44.0975,44.0388,44.0901,126701.0
2019-10-16 10:00:00,60.14,60.15,60.08,60.12,121829.0,44.0901,44.0975,44.0461,44.0755,121829.0
2019-10-16 10:05:00,60.12,60.15,60.05,60.08,150995.0,44.0755,44.0975,44.0242,44.0461,150995.0
2019-10-16 10:10:00,60.07,60.07,60.0,60.02,114038.0,44.0388,44.0388,43.9875,44.0022,114038.0
2019-10-16 10:15:00,60.01,60.04,59.99,60.03,76864.0,43.9948,44.0168,43.9802,44.0095,76864.0
2019-10-16 10:20:00,60.03,60.03,59.95,59.98,82553.0,44.0095,44.0095,43.9508,43.9728,82553.0
2019-10-16 10:25:00,59.98,60.03,59.98,59.99,76727.0,43.9728,44.0095,43.9728,43.9802,76727.0
2019-10-16 10:30:00,59.99,60.02,59.98,60.0,127452.0,43.9802,44.0022,43.9728,43.9875,127452.0
2019-10-16 10:35:00,60.0,60.03,59.98,60.02,120406.0,43.9875,44.0095,43.9728,44.0022,120406.0
2019-10-16 10:40:00,60.01,60.02,59.95,59.96,66565.0,43.9948,44.0022,43.9508,43.9582,66565.0
2019-10-16 10:45:00,59.96,60.01,59.96,60.01,143482.0,43.9582,43.9948,43.9582,43.9948,143482.0
2019-10-16 10:50:00,60.01,60.06,59.99,60.05,49811.0,43.9948,44.0315,43.9802,44.0242,49811.0
2019-10-16 10:55:00,60.05,60.07,60.02,60.06,50256.0,44.0242,44.0388,44.0022,44.0315,50256.0
2019-10-16 11:00:00,60.07,60.07,60.0,60.01,73861.0,44.0388,44.0388,43.9875,43.9948,73861.0
2019-10-16 11:05:00,60.0,60.02,60.0,60.01,131127.0,43.9875,44.0022,43.9875,43.9948,131127.0
2019-10-16 11:10:00,60.01,60.1,60.0,60.1,85595.0,43.9948,44.0608,43.9875,44.0608,85595.0
2019-10-16 11:15:00,60.1,60.15,60.08,60.12,61148.0,44.0608,44.0975,44.0461,44.0755,61148.0
2019-10-16 11:20:00,60.11,60.12,60.07,60.08,111211.0,44.0681,44.0755,44.0388,44.0461,111211.0
2019-10-16 11:25:00,60.08,60.09,60.06,60.08,43528.0,44.0461,44.0535,44.0315,44.0461,43528.0
2019-10-16 11:30:00,60.08,60.1,60.06,60.09,52767.0,44.0461,44.0608,44.0315,44.0535,52767.0
2019-10-16 11:35:00,60.1,60.15,60.09,60.14,42524.0,44.0608,44.0975,44.0535,44.0901,42524.0
2019-10-16 11:40:00,60.14,60.14,60.11,60.13,31983.0,44.0901,44.0901,44.0681,44.0828,31983.0
2019-10-16 11:45:00,60.13,60.16,60.1,60.15,39611.0,44.0828,44.1048,44.0608,44.0975,39611.0
2019-10-16 11:50:00,60.15,60.15,60.07,60.07,54343.0,44.0975,44.0975,44.0388,44.0388,54343.0
2019-10-16 11:55:00,60.07,60.07,60.03,60.05,35092.0,44.0388,44.0388,44.0095,44.0242,35092.0
2019-10-16 12:00:00,60.04,60.08,60.02,60.05,198324.0,44.0168,44.0461,44.0022,44.0242,198324.0
2019-10-16 12:05:00,60.05,60.09,60.05,60.06,58019.0,44.0242,44.0535,44.0242,44.0315,58019.0
2019-10-16 12:10:00,60.05,60.09,60.03,60.05,66784.0,44.0242,44.0535,44.0095,44.0242,66784.0
2019-10-16 12:15:00,60.05,60.1,60.04,60.08,54208.0,44.0242,44.0608,44.0168,44.0461,54208.0
2019-10-16 12:20:00,60.08,60.15,60.07,60.15,85733.0,44.0461,44.0975,44.0388,44.0975,85733.0
2019-10-16 12:25:00,60.14,60.14,60.06,60.08,48349.0,44.0901,44.0901,44.0315,44.0461,48349.0
2019-10-16 12:30:00,60.08,60.09,60.02,60.03,74120.0,44.0461,44.0535,44.0022,44.0095,74120.0
2019-10-16 12:35:00,60.02,60.04,60.01,60.03,33110.0,44.0022,44.0168,43.9948,44.0095,33110.0
2019-10-16 12:40:00,60.03,60.06,60.01,60.05,67484.0,44.0095,44.0315,43.9948,44.0242,67484.0
2019-10-16 12:45:00,60.05,60.09,60.04,60.09,45115.0,44.0242,44.0535,44.0168,44.0535,45115.0
2019-10-16 12:50:00,60.08,60.11,60.08,60.08,70271.0,44.0461,44.0681,44.0461,44.0461,70271.0
2019-10-16 12:55:00,60.09,60.12,60.08,60.09,47397.0,44.0535,44.0755,44.0461,44.0535,47397.0
2019-10-16 13:00:00,60.09,60.14,60.09,60.14,39364.0,44.0535,44.0901,44.0535,44.0901,39364.0
2019-10-16 13:05:00,60.13,60.14,60.08,60.1,53749.0,44.0828,44.0901,44.0461,44.0608,53749.0
2019-10-16 13:10:00,60.09,60.1,60.08,60.09,57899.0,44.0535,44.0608,44.0461,44.0535,57899.0
2019-10-16 13:15:00,60.09,60.1,60.08,60.09,46998.0,44.0535,44.0608,44.0461,44.0535,46998.0
2019-10-16 13:20:00,60.1,60.13,60.06,60.07,77900.0,44.0608,44.0828,44.0315,44.0388,77900.0
2019-10-16 13:25:00,60.07,60.1,60.05,60.1,58436.0,44.0388,44.0608,44.0242,44.0608,58436.0
2019-10-16 13:30:00,60.1,60.14,60.08,60.14,38529.0,44.0608,44.0901,44.0461,44.0901,38529.0
2019-10-16 13:35:00,60.14,60.15,60.12,60.14,40873.0,44.0901,44.0975,44.0755,44.0901,40873.0
2019-10-16 13:40:00,60.14,60.15,60.09,60.13,114121.0,44.0901,44.0975,44.0535,44.0828,114121.0
2019-10-16 13:45:00,60.13,60.22,60.12,60.22,78590.0,44.0828,44.1488,44.0755,44.1488,78590.0
2019-10-16 13:50:00,60.22,60.3,60.22,60.3,57547.0,44.1488,44.2074,44.1488,44.2074,57547.0
2019-10-16 13:55:00,60.3,60.3,60.25,60.27,53659.0,44.2074,44.2074,44.1708,44.1854,53659.0
2019-10-16 14:00:00,60.26,60.29,60.25,60.28,43879.0,44.1781,44.2001,44.1708,44.1928,43879.0
2019-10-16 14:05:00,60.28,60.32,60.25,60.32,64680.0,44.1928,44.2221,44.1708,44.2221,64680.0
2019-10-16 14:10:00,60.32,60.32,60.28,60.29,41958.0,44.2221,44.2221,44.1928,44.2001,41958.0
2019-10-16 14:15:00,60.29,60.34,60.28,60.34,91468.0,44.2001,44.2368,44.1928,44.2368,91468.0
2019-10-16 14:20:00,60.34,60.36,60.32,60.35,43197.0,44.2368,44.2514,44.2221,44.2441,43197.0
2019-10-16 14:25:00,60.36,60.39,60.35,60.36,129851.0,44.2514,44.2734,44.2441,44.2514,129851.0
2019-10-16 14:30:00,60.37,60.37,60.34,60.35,39935.0,44.2588,44.2588,44.2368,44.2441,39935.0
2019-10-16 14:35:00,60.35,60.39,60.34,60.37,64168.0,44.2441,44.2734,44.2368,44.2588,64168.0
2019-10-16 14:40:00,60.37,60.38,60.34,60.34,51078.0,44.2588,44.2661,44.2368,44.2368,51078.0
2019-10-16 14:45:00,60.35,60.36,60.34,60.36,22634.0,44.2441,44.2514,44.2368,44.2514,22634.0
2019-10-16 14:50:00,60.36,60.4,60.35,60.38,53116.0,44.2514,44.2807,44.2441,44.2661,53116.0
2019-10-16 14:55:00,60.37,60.41,60.37,60.4,75829.0,44.2588,44.2881,44.2588,44.2807,75829.0
2019-10-16 15:00:00,60.4,60.4,60.36,60.37,38472.0,44.2807,44.2807,44.2514,44.2588,38472.0
2019-10-16 15:05:00,60.37,60.39,60.33,60.35,74172.0,44.2588,44.2734,44.2294,44.2441,74172.0
2019-10-16 15:10:00,60.35,60.35,60.29,60.29,99659.0,44.2441,44.2441,44.2001,44.2001,99659.0
2019-10-16 15:15:00,60.3,60.32,60.26,60.3,79881.0,44.2074,44.2221,44.1781,44.2074,79881.0
2019-10-16 15:20:00,60.3,60.31,60.29,60.3,37377.0,44.2074,44.2148,44.2001,44.2074,37377.0
2019-10-16 15:25:00,60.3,60.36,60.3,60.36,75756.0,44.2074,44.2514,44.2074,44.2514,75756.0
2019-10-16 15:30:00,60.36,60.4,60.34,60.37,80740.0,44.2514,44.2807,44.2368,44.2588,80740.0
2019-10-16 15:35:00,60.38,60.38,60.35,60.37,55056.0,44.2661,44.2661,44.2441,44.2588,55056.0
2019-10-16 15:40:00,60.37,60.37,60.28,60.28,76381.0,44.2588,44.2588,44.1928,44.1928,76381.0
2019-10-16 15:45:00,60.28,60.33,60.28,60.32,113610.0,44.1928,44.2294,44.1928,44.2221,113610.0
2019-10-16 15:50:00,60.32,60.35,60.3,60.34,170876.0,44.2221,44.2441,44.2074,44.2368,170876.0
2019-10-16 15:55:00,60.34,60.37,60.28,60.31,596954.0,44.2368,44.2588,44.1928,44.2148,596954.0
2019-10-17 09:30:00,60.23,60.43,60.23,60.4,196060.0,44.1561,44.3027,44.1561,44.2807,196060.0
2019-10-17 09:35:00,60.41,60.42,60.3,60.36,110364.0,44.2881,44.2954,44.2074,44.2514,110364.0
2019-10-17 09:40:00,60.35,60.4,60.18,60.29,113082.0,44.2441,44.2807,44.1195,44.2001,113082.0
2019-10-17 09:45:00,60.28,60.33,60.24,60.26,68065.0,44.1928,44.2294,44.1634,44.1781,68065.0
2019-10-17 09:50:00,60.26,60.34,60.23,60.23,235895.0,44.1781,44.2368,44.1561,44.1561,235895.0
2019-10-17 09:55:00,60.23,60.24,60.2,60.2,53803.0,44.1561,44.1634,44.1341,44.1341,53803.0
2019-10-17 10:00:00,60.21,60.26,60.16,60.25,122889.0,44.1415,44.1781,44.1048,44.1708,122889.0
2019-10-17 10:05:00,60.26,60.36,60.24,60.33,69535.0,44.1781,44.2514,44.1634,44.2294,69535.0
2019-10-17 10:10:00,60.34,60.42,60.33,60.38,87985.0,44.2368,44.2954,44.2294,44.2661,87985.0
2019-10-17 10:15:00,60.39,60.4,60.23,60.28,80035.0,44.2734,44.2807,44.1561,44.1928,80035.0
2019-10-17 10:20:00,60.27,60.29,60.2,60.21,61927.0,44.1854,44.2001,44.1341,44.1415,61927.0
2019-10-17 10:25:00,60.2,60.37,60.2,60.34,86379.0,44.1341,44.2588,44.1341,44.2368,86379.0
2019-10-17 10:30:00,60.34,60.36,60.28,60.34,47173.0,44.2368,44.2514,44.1928,44.2368,47173.0
2019-10-17 10:35:00,60.33,60.39,60.29,60.38,57434.0,44.2294,44.2734,44.2001,44.2661,57434.0
2019-10-17 10:40:00,60.39,60.39,60.31,60.32,68507.0,44.2734,44.2734,44.2148,44.2221,68507.0
2019-10-17 10:45:00,60.33,60.36,60.27,60.29,53677.0,44.2294,44.2514,44.1854,44.2001,53677.0
2019-10-17 10:50:00,60.28,60.32,60.25,60.26,43561.0,44.1928,44.2221,44.1708,44.1781,43561.0
2019-10-17 10:55:00,60.25,60.32,60.24,60.28,56316.0,44.1708,44.2221,44.1634,44.1928,56316.0
2019-10-17 11:00:00,60.27,60.29,60.21,60.23,83182.0,44.1854,44.2001,44.1415,44.1561,83182.0
2019-10-17 11:05:00,60.23,60.31,60.23,60.27,96236.0,44.1561,44.2148,44.1561,44.1854,96236.0
2019-10-17 11:10:00,60.26,60.34,60.26,60.34,60774.0,44.1781,44.2368,44.1781,44.2368,60774.0
2019-10-17 11:15:00,60.34,60.36,60.28,60.28,48391.0,44.2368,44.2514,44.1928,44.1928,48391.0
2019-10-17 11:20:00,60.29,60.3,60.26,60.29,31392.0,44.2001,44.2074,44.1781,44.2001,31392.0
2019-10-17 11:25:00,60.28,60.31,60.27,60.28,56518.0,44.1928,44.2148,44.1854,44.1928,56518.0
2019-10-17 11:30:00,60.28,60.3,60.2,60.21,68470.0,44.1928,44.2074,44.1341,44.1415,68470.0
2019-10-17 11:35:00,60.21,60.27,60.19,60.26,41782.0,44.1415,44.1854,44.1268,44.1781,41782.0
2019-10-17 11:40:00,60.26,60.31,60.24,60.31,92570.0,44.1781,44.2148,44.1634,44.2148,92570.0
2019-10-17 11:45:00,60.31,60.31,60.26,60.29,40744.0,44.2148,44.2148,44.1781,44.2001,40744.0
2019-10-17 11:50:00,60.29,60.31,60.22,60.27,49488.0,44.2001,44.2148,44.1488,44.1854,49488.0
2019-10-17 11:55:00,60.27,60.3,60.26,60.29,42512.0,44.1854,44.2074,44.1781,44.2001,42512.0
2019-10-17 12:00:00,60.29,60.29,60.24,60.27,62468.0,44.2001,44.2001,44.1634,44.1854,62468.0
2019-10-17 12:05:00,60.27,60.29,60.23,60.28,44949.0,44.1854,44.2001,44.1561,44.1928,44949.0
2019-10-17 12:10:00,60.29,60.32,60.24,60.26,39083.0,44.2001,44.2221,44.1634,44.1781,39083.0
2019-10-17 12:15:00,60.26,60.28,60.21,60.23,31865.0,44.1781,44.1928,44.1415,44.1561,31865.0
2019-10-17 12:20:00,60.23,60.23,60.16,60.2,47353.0,44.1561,44.1561,44.1048,44.1341,47353.0
2019-10-17 12:25:00,60.2,60.23,60.2,60.2,20400.0,44.1341,44.1561,44.1341,44.1341,20400.0
2019-10-17 12:30:00,60.21,60.26,60.2,60.26,50678.0,44.1415,44.1781,44.1341,44.1781,50678.0
2019-10-17 12:35:00,60.26,60.29,60.24,60.27,47268.0,44.1781,44.2001,44.1634,44.1854,47268.0
2019-10-17 12:40:00,60.27,60.29,60.26,60.29,21293.0,44.1854,44.2001,44.1781,44.2001,21293.0
2019-10-17 12:45:00,60.29,60.3,60.27,60.28,35100.0,44.2001,44.2074,44.1854,44.1928,35100.0
2019-10-17 12:50:00,60.28,60.31,60.27,60.3,37964.0,44.1928,44.2148,44.1854,44.2074,37964.0
2019-10-17 12:55:00,60.31,60.32,60.29,60.32,24682.0,44.2148,44.2221,44.2001,44.2221,24682.0
2019-10-17 13:00:00,60.31,60.37,60.31,60.35,38000.0,44.2148,44.2588,44.2148,44.2441,38000.0
2019-10-17 13:05:00,60.35,60.36,60.33,60.33,27707.0,44.2441,44.2514,44.2294,44.2294,27707.0
2019-10-17 13:10:00,60.33,60.34,60.31,60.33,49700.0,44.2294,44.2368,44.2148,44.2294,49700.0
2019-10-17 13:15:00,60.34,60.34,60.28,60.29,46008.0,44.2368,44.2368,44.1928,44.2001,46008.0
2019-10-17 13:20:00,60.28,60.3,60.26,60.26,34661.0,44.1928,44.2074,44.1781,44.1781,34661.0
2019-10-17 13:25:00,60.26,60.29,60.26,60.27,16465.0,44.1781,44.2001,44.1781,44.1854,16465.0
2019-10-17 13:30:00,60.27,60.31,60.27,60.29,42938.0,44.1854,44.2148,44.1854,44.2001,42938.0
2019-10-17 13:35:00,60.29,60.31,60.28,60.31,33454.0,44.2001,44.2148,44.1928,44.2148,33454.0
2019-10-17 13:40:00,60.31,60.31,60.28,60.29,36538.0,44.2148,44.2148,44.1928,44.2001,36538.0
2019-10-17 13:45:00,60.28,60.31,60.28,60.31,36977.0,44.1928,44.2148,44.1928,44.2148,36977.0
2019-10-17 13:50:00,60.3,60.32,60.28,60.29,40881.0,44.2074,44.2221,44.1928,44.2001,40881.0
2019-10-17 13:55:00,60.29,60.3,60.26,60.26,47819.0,44.2001,44.2074,44.1781,44.1781,47819.0
2019-10-17 14:00:00,60.27,60.28,60.19,60.22,56761.0,44.1854,44.1928,44.1268,44.1488,56761.0
2019-10-17 14:05:00,60.22,60.25,60.21,60.25,26048.0,44.1488,44.1708,44.1415,44.1708,26048.0
2019-10-17 14:10:00,60.25,60.25,60.22,60.25,21595.0,44.1708,44.1708,44.1488,44.1708,21595.0
2019-10-17 14:15:00,60.25,60.25,60.2,60.23,48799.0,44.1708,44.1708,44.1341,44.1561,48799.0
2019-10-17 14:20:00,60.23,60.24,60.21,60.24,27572.0,44.1561,44.1634,44.1415,44.1634,27572.0
2019-10-17 14:25:00,60.24,60.25,60.21,60.22,55733.0,44.1634,44.1708,44.1415,44.1488,55733.0
2019-10-17 14:30:00,60.22,60.25,60.21,60.23,59318.0,44.1488,44.1708,44.1415,44.1561,59318.0
2019-10-17 14:35:00,60.24,60.26,60.21,60.23,59357.0,44.1634,44.1781,44.1415,44.1561,59357.0
2019-10-17 14:40:00,60.23,60.27,60.22,60.26,53727.0,44.1561,44.1854,44.1488,44.1781,53727.0
2019-10-17 14:45:00,60.27,60.3,60.25,60.3,33011.0,44.1854,44.2074,44.1708,44.2074,33011.0
2019-10-17 14:50:00,60.3,60.32,60.28,60.32,54856.0,44.2074,44.2221,44.1928,44.2221,54856.0
2019-10-17 14:55:00,60.32,60.32,60.29,60.3,35394.0,44.2221,44.2221,44.2001,44.2074,35394.0
2019-10-17 15:00:00,60.3,60.32,60.29,60.32,38661.0,44.2074,44.2221,44.2001,44.2221,38661.0
2019-10-17 15:05:00,60.32,60.35,60.3,60.35,34137.0,44.2221,44.2441,44.2074,44.2441,34137.0
2019-10-17 15:10:00,60.35,60.39,60.34,60.39,32678.0,44.2441,44.2734,44.2368,44.2734,32678.0
2019-10-17 15:15:00,60.38,60.39,60.34,60.34,30412.0,44.2661,44.2734,44.2368,44.2368,30412.0
2019-10-17 15:20:00,60.35,60.39,60.34,60.38,32722.0,44.2441,44.2734,44.2368,44.2661,32722.0
2019-10-17 15:25:00,60.39,60.4,60.37,60.39,39116.0,44.2734,44.2807,44.2588,44.2734,39116.0
2019-10-17 15:30:00,60.39,60.41,60.36,60.37,68111.0,44.2734,44.2881,44.2514,44.2588,68111.0
2019-10-17 15:35:00,60.37,60.38,60.35,60.36,41149.0,44.2588,44.2661,44.2441,44.2514,41149.0
2019-10-17 15:40:00,60.36,60.38,60.32,60.36,43441.0,44.2514,44.2661,44.2221,44.2514,43441.0
2019-10-17 15:45:00,60.37,60.4,60.35,60.35,56058.0,44.2588,44.2807,44.2441,44.2441,56058.0
2019-10-17 15:50:00,60.36,60.43,60.34,60.43,132907.0,44.2514,44.3027,44.2368,44.3027,132907.0
2019-10-17 15:55:00,60.42,60.43,60.37,60.41,377107.0,44.2954,44.3027,44.2588,44.2881,377107.0
2019-10-18 09:30:00,60.35,60.46,60.31,60.45,1611649.0,44.2441,44.3247,44.2148,44.3174,1611649.0
2019-10-18 09:35:00,60.45,60.68,60.42,60.68,165534.0,44.3174,44.486,44.2954,44.486,165534.0
2019-10-18 09:40:00,60.68,60.88,60.67,60.86,213936.0,44.486,44.6326,44.4787,44.618,213936.0
2019-10-18 09:45:00,60.86,60.96,60.84,60.93,232928.0,44.618,44.6913,44.6033,44.6693,232928.0
2019-10-18 09:50:00,60.94,61.01,60.9,61.01,326017.0,44.6766,44.728,44.6473,44.728,326017.0
2019-10-18 09:55:00,61.01,61.1,60.95,61.09,281174.0,44.728,44.7939,44.684,44.7866,281174.0
2019-10-18 10:00:00,61.08,61.08,60.81,60.85,140602.0,44.7793,44.7793,44.5813,44.6107,140602.0
2019-10-18 10:05:00,60.84,60.87,60.82,60.86,71149.0,44.6033,44.6253,44.5887,44.618,71149.0
2019-10-18 10:10:00,60.86,60.97,60.86,60.92,90873.0,44.618,44.6986,44.618,44.662,90873.0
2019-10-18 10:15:00,60.91,60.98,60.91,60.98,62589.0,44.6546,44.706,44.6546,44.706,62589.0
2019-10-18 10:20:00,60.99,60.99,60.89,60.94,48148.0,44.7133,44.7133,44.64,44.6766,48148.0
2019-10-18 10:25:00,60.94,61.01,60.93,61.01,102736.0,44.6766,44.728,44.6693,44.728,102736.0
2019-10-18 10:30:00,61.01,61.03,60.94,60.97,95734.0,44.728,44.7426,44.6766,44.6986,95734.0
2019-10-18 10:35:00,60.97,61.04,60.93,61.04,79740.0,44.6986,44.7499,44.6693,44.7499,79740.0
2019-10-18 10:40:00,61.03,61.07,60.99,61.0,113195.0,44.7426,44.7719,44.7133,44.7206,113195.0
2019-10-18 10:45:00,61.0,61.07,60.98,61.02,68701.0,44.7206,44.7719,44.706,44.7353,68701.0
2019-10-18 10:50:00,61.01,61.08,61.0,61.06,69060.0,44.728,44.7793,44.7206,44.7646,69060.0
2019-10-18 10:55:00,61.07,61.07,61.03,61.05,73367.0,44.7719,44.7719,44.7426,44.7573,73367.0
2019-10-18 11:00:00,61.05,61.05,60.94,60.98,95324.0,44.7573,44.7573,44.6766,44.706,95324.0
2019-10-18 11:05:00,60.98,61.0,60.94,60.96,96621.0,44.706,44.7206,44.6766,44.6913,96621.0
2019-10-18 11:10:00,60.96,61.06,60.95,61.05,58716.0,44.6913,44.7646,44.684,44.7573,58716.0
2019-10-18 11:15:00,61.05,61.06,60.97,60.98,41657.0,44.7573,44.7646,44.6986,44.706,41657.0
2019-10-18 11:20:00,60.98,60.99,60.93,60.97,39649.0,44.706,44.7133,44.6693,44.6986,39649.0
2019-10-18 11:25:00,60.96,60.98,60.94,60.97,32862.0,44.6913,44.706,44.6766,44.6986,32862.0
2019-10-18 11:30:00,60.97,60.98,60.91,60.93,63894.0,44.6986,44.706,44.6546,44.6693,63894.0
2019-10-18 11:35:00,60.93,61.0,60.92,60.98,58187.0,44.6693,44.7206,44.662,44.706,58187.0
2019-10-18 11:40:00,60.98,60.99,60.94,60.99,45428.0,44.706,44.7133,44.6766,44.7133,45428.0
2019-10-18 11:45:00,60.98,60.99,60.95,60.98,37879.0,44.706,44.7133,44.684,44.706,37879.0
2019-10-18 11:50:00,60.98,61.02,60.97,60.98,111080.0,44.706,44.7353,44.6986,44.706,111080.0
2019-10-18 11:55:00,60.98,61.02,60.96,60.98,69705.0,44.706,44.7353,44.6913,44.706,69705.0
2019-10-18 12:00:00,60.98,60.98,60.95,60.96,44076.0,44.706,44.706,44.684,44.6913,44076.0
2019-10-18 12:05:00,60.96,61.0,60.95,60.98,58938.0,44.6913,44.7206,44.684,44.706,58938.0
2019-10-18 12:10:00,60.99,61.0,60.98,60.99,61698.0,44.7133,44.7206,44.706,44.7133,61698.0
2019-10-18 12:15:00,60.98,61.05,60.98,61.02,120870.0,44.706,44.7573,44.706,44.7353,120870.0
2019-10-18 12:20:00,61.02,61.06,61.0,61.02,154422.0,44.7353,44.7646,44.7206,44.7353,154422.0
2019-10-18 12:25:00,61.02,61.05,61.0,61.03,95153.0,44.7353,44.7573,44.7206,44.7426,95153.0
2019-10-18 12:30:00,61.03,61.05,61.01,61.04,88543.0,44.7426,44.7573,44.728,44.7499,88543.0
2019-10-18 12:35:00,61.04,61.06,61.02,61.05,101860.0,44.7499,44.7646,44.7353,44.7573,101860.0
2019-10-18 12:40:00,61.06,61.1,61.05,61.08,101226.0,44.7646,44.7939,44.7573,44.7793,101226.0
2019-10-18 12:45:00,61.08,61.09,61.05,61.06,66632.0,44.7793,44.7866,44.7573,44.7646,66632.0
2019-10-18 12:50:00,61.06,61.08,61.05,61.07,49117.0,44.7646,44.7793,44.7573,44.7719,49117.0
2019-10-18 12:55:00,61.07,61.08,60.98,61.02,97218.0,44.7719,44.7793,44.706,44.7353,97218.0
2019-10-18 13:00:00,61.03,61.06,61.01,61.04,148200.0,44.7426,44.7646,44.728,44.7499,148200.0
2019-10-18 13:05:00,61.05,61.07,61.03,61.06,65739.0,44.7573,44.7719,44.7426,44.7646,65739.0
2019-10-18 13:10:00,61.06,61.08,61.05,61.06,48489.0,44.7646,44.7793,44.7573,44.7646,48489.0
2019-10-18 13:15:00,61.07,61.09,61.06,61.07,46967.0,44.7719,44.7866,44.7646,44.7719,46967.0
2019-10-18 13:20:00,61.08,61.09,61.06,61.07,59753.0,44.7793,44.7866,44.7646,44.7719,59753.0
2019-10-18 13:25:00,61.07,61.08,61.04,61.05,46912.0,44.7719,44.7793,44.7499,44.7573,46912.0
2019-10-18 13:30:00,61.05,61.09,61.05,61.08,48893.0,44.7573,44.7866,44.7573,44.7793,48893.0
2019-10-18 13:35:00,61.08,61.09,61.06,61.07,44170.0,44.7793,44.7866,44.7646,44.7719,44170.0
2019-10-18 13:40:00,61.07,61.13,61.06,61.13,129589.0,44.7719,44.8159,44.7646,44.8159,129589.0
2019-10-18 13:45:00,61.13,61.15,61.1,61.11,149922.0,44.8159,44.8306,44.7939,44.8013,149922.0
2019-10-18 13:50:00,61.1,61.13,61.08,61.1,59603.0,44.7939,44.8159,44.7793,44.7939,59603.0
2019-10-18 13:55:00,61.1,61.13,61.09,61.11,55717.0,44.7939,44.8159,44.7866,44.8013,55717.0
2019-10-18 14:00:00,61.1,61.12,61.08,61.1,53416.0,44.7939,44.8086,44.7793,44.7939,53416.0
2019-10-18 14:05:00,61.09,61.11,61.07,61.08,50044.0,44.7866,44.8013,44.7719,44.7793,50044.0
2019-10-18 14:10:00,61.08,61.12,61.07,61.11,30585.0,44.7793,44.8086,44.7719,44.8013,30585.0
2019-10-18 14:15:00,61.11,61.13,61.1,61.13,52094.0,44.8013,44.8159,44.7939,44.8159,52094.0
2019-10-18 14:20:00,61.13,61.16,61.12,61.15,66329.0,44.8159,44.8379,44.8086,44.8306,66329.0
2019-10-18 14:25:00,61.15,61.2,61.12,61.2,52737.0,44.8306,44.8672,44.8086,44.8672,52737.0
2019-10-18 14:30:00,61.2,61.21,61.18,61.18,51823.0,44.8672,44.8746,44.8526,44.8526,51823.0
2019-10-18 14:35:00,61.18,61.19,61.15,61.17,42864.0,44.8526,44.8599,44.8306,44.8453,42864.0
2019-10-18 14:40:00,61.17,61.18,61.16,61.18,49847.0,44.8453,44.8526,44.8379,44.8526,49847.0
2019-10-18 14:45:00,61.18,61.2,61.17,61.2,44776.0,44.8526,44.8672,44.8453,44.8672,44776.0
2019-10-18 14:50:00,61.2,61.27,61.19,61.27,189653.0,44.8672,44.9186,44.8599,44.9186,189653.0
2019-10-18 14:55:00,61.27,61.28,61.25,61.25,74026.0,44.9186,44.9259,44.9039,44.9039,74026.0
2019-10-18 15:00:00,61.25,61.28,61.25,61.27,45092.0,44.9039,44.9259,44.9039,44.9186,45092.0
2019-10-18 15:05:00,61.27,61.27,61.19,61.2,82567.0,44.9186,44.9186,44.8599,44.8672,82567.0
2019-10-18 15:10:00,61.2,61.24,61.16,61.23,102250.0,44.8672,44.8966,44.8379,44.8892,102250.0
2019-10-18 15:15:00,61.23,61.29,61.23,61.28,88388.0,44.8892,44.9332,44.8892,44.9259,88388.0
2019-10-18 15:20:00,61.28,61.3,61.26,61.28,85107.0,44.9259,44.9406,44.9112,44.9259,85107.0
2019-10-18 15:25:00,61.28,61.29,61.19,61.2,95591.0,44.9259,44.9332,44.8599,44.8672,95591.0
2019-10-18 15:30:00,61.19,61.24,61.18,61.23,123737.0,44.8599,44.8966,44.8526,44.8892,123737.0
2019-10-18 15:35:00,61.23,61.26,61.19,61.25,109192.0,44.8892,44.9112,44.8599,44.9039,109192.0
2019-10-18 15:40:00,61.25,61.25,61.22,61.24,87774.0,44.9039,44.9039,44.8819,44.8966,87774.0
2019-10-18 15:45:00,61.23,61.24,61.2,61.21,153711.0,44.8892,44.8966,44.8672,44.8746,153711.0
2019-10-18 15:50:00,61.22,61.23,61.18,61.22,342936.0,44.8819,44.8892,44.8526,44.8819,342936.0
2019-10-18 15:55:00,61.2,61.2,61.05,61.05,816065.0,44.8672,44.8672,44.7573,44.7573,816065.0
2019-10-21 09:30:00,61.01,61.18,60.97,61.17,310268.0,44.728,44.8526,44.6986,44.8453,310268.0
2019-10-21 09:35:00,61.18,61.23,60.92,60.93,190618.0,44.8526,44.8892,44.662,44.6693,190618.0
2019-10-21 09:40:00,60.93,61.13,60.91,61.12,128123.0,44.6693,44.8159,44.6546,44.8086,128123.0
2019-10-21 09:45:00,61.12,61.13,60.98,61.0,67336.0,44.8086,44.8159,44.706,44.7206,67336.0
2019-10-21 09:50:00,61.0,61.01,60.83,60.87,95801.0,44.7206,44.728,44.596,44.6253,95801.0
2019-10-21 09:55:00,60.87,60.9,60.77,60.8,113110.0,44.6253,44.6473,44.552,44.574,113110.0
2019-10-21 10:00:00,60.8,60.88,60.75,60.87,100992.0,44.574,44.6326,44.5373,44.6253,100992.0
2019-10-21 10:05:00,60.87,60.97,60.84,60.91,88674.0,44.6253,44.6986,44.6033,44.6546,88674.0
2019-10-21 10:10:00,60.91,61.0,60.89,60.92,115535.0,44.6546,44.7206,44.64,44.662,115535.0
2019-10-21 10:15:00,60.93,60.97,60.93,60.95,63775.0,44.6693,44.6986,44.6693,44.684,63775.0
2019-10-21 10:20:00,60.96,60.96,60.88,60.89,40533.0,44.6913,44.6913,44.6326,44.64,40533.0
2019-10-21 10:25:00,60.89,60.9,60.83,60.86,88838.0,44.64,44.6473,44.596,44.618,88838.0
2019-10-21 10:30:00,60.86,60.87,60.77,60.79,113855.0,44.618,44.6253,44.552,44.5667,113855.0
2019-10-21 10:35:00,60.79,60.8,60.76,60.78,88489.0,44.5667,44.574,44.5447,44.5593,88489.0
2019-10-21 10:40:00,60.78,60.87,60.76,60.86,193351.0,44.5593,44.6253,44.5447,44.618,193351.0
2019-10-21 10:45:00,60.87,60.9,60.86,60.89,60146.0,44.6253,44.6473,44.618,44.64,60146.0
2019-10-21 10:50:00,60.89,60.9,60.81,60.82,69959.0,44.64,44.6473,44.5813,44.5887,69959.0
2019-10-21 10:55:00,60.82,60.83,60.78,60.78,66042.0,44.5887,44.596,44.5593,44.5593,66042.0
2019-10-21 11:00:00,60.79,60.86,60.77,60.82,255842.0,44.5667,44.618,44.552,44.5887,255842.0
2019-10-21 11:05:00,60.82,60.85,60.81,60.83,60053.0,44.5887,44.6107,44.5813,44.596,60053.0
2019-10-21 11:10:00,60.83,60.83,60.78,60.79,50254.0,44.596,44.596,44.5593,44.5667,50254.0
2019-10-21 11:15:00,60.78,60.79,60.76,60.78,62709.0,44.5593,44.5667,44.5447,44.5593,62709.0
2019-10-21 11:20:00,60.77,60.79,60.76,60.78,76236.0,44.552,44.5667,44.5447,44.5593,76236.0
2019-10-21 11:25:00,60.78,60.8,60.74,60.78,111249.0,44.5593,44.574,44.53,44.5593,111249.0
2019-10-21 11:30:00,60.78,60.79,60.76,60.78,113333.0,44.5593,44.5667,44.5447,44.5593,113333.0
2019-10-21 11:35:00,60.78,60.78,60.75,60.78,63626.0,44.5593,44.5593,44.5373,44.5593,63626.0
2019-10-21 11:40:00,60.77,60.79,60.75,60.77,65011.0,44.552,44.5667,44.5373,44.552,65011.0
2019-10-21 11:45:00,60.78,60.78,60.74,60.76,54749.0,44.5593,44.5593,44.53,44.5447,54749.0
2019-10-21 11:50:00,60.76,60.78,60.74,60.77,44142.0,44.5447,44.5593,44.53,44.552,44142.0
2019-10-21 11:55:00,60.76,60.8,60.76,60.78,41257.0,44.5447,44.574,44.5447,44.5593,41257.0
2019-10-21 12:00:00,60.79,60.79,60.77,60.78,61525.0,44.5667,44.5667,44.552,44.5593,61525.0
2019-10-21 12:05:00,60.78,60.79,60.75,60.75,40675.0,44.5593,44.5667,44.5373,44.5373,40675.0
2019-10-21 12:10:00,60.75,60.77,60.72,60.75,77109.0,44.5373,44.552,44.5153,44.5373,77109.0
2019-10-21 12:15:00,60.74,60.75,60.72,60.75,79669.0,44.53,44.5373,44.5153,44.5373,79669.0
2019-10-21 12:20:00,60.75,60.81,60.74,60.8,179929.0,44.5373,44.5813,44.53,44.574,179929.0
2019-10-21 12:25:00,60.81,60.81,60.78,60.8,54563.0,44.5813,44.5813,44.5593,44.574,54563.0
2019-10-21 12:30:00,60.79,60.81,60.78,60.8,75268.0,44.5667,44.5813,44.5593,44.574,75268.0
2019-10-21 12:35:00,60.79,60.83,60.78,60.8,65693.0,44.5667,44.596,44.5593,44.574,65693.0
2019-10-21 12:40:00,60.79,60.8,60.78,60.79,30259.0,44.5667,44.574,44.5593,44.5667,30259.0
2019-10-21 12:45:00,60.79,60.8,60.78,60.8,24244.0,44.5667,44.574,44.5593,44.574,24244.0
2019-10-21 12:50:00,60.79,60.8,60.78,60.79,46890.0,44.5667,44.574,44.5593,44.5667,46890.0
2019-10-21 12:55:00,60.79,60.79,60.71,60.73,73711.0,44.5667,44.5667,44.508,44.5227,73711.0
2019-10-21 13:00:00,60.72,60.77,60.72,60.76,64002.0,44.5153,44.552,44.5153,44.5447,64002.0
2019-10-21 13:05:00,60.76,60.77,60.71,60.71,47980.0,44.5447,44.552,44.508,44.508,47980.0
2019-10-21 13:10:00,60.72,60.75,60.71,60.73,138470.0,44.5153,44.5373,44.508,44.5227,138470.0
2019-10-21 13:15:00,60.74,60.76,60.73,60.76,36359.0,44.53,44.5447,44.5227,44.5447,36359.0
2019-10-21 13:20:00,60.76,60.76,60.74,60.75,28863.0,44.5447,44.5447,44.53,44.5373,28863.0
2019-10-21 13:25:00,60.74,60.74,60.7,60.72,62872.0,44.53,44.53,44.5007,44.5153,62872.0
2019-10-21 13:30:00,60.72,60.72,60.68,60.71,37990.0,44.5153,44.5153,44.486,44.508,37990.0
2019-10-21 13:35:00,60.71,60.74,60.7,60.71,39351.0,44.508,44.53,44.5007,44.508,39351.0
2019-10-21 13:40:00,60.72,60.74,60.71,60.73,53863.0,44.5153,44.53,44.508,44.5227,53863.0
2019-10-21 13:45:00,60.73,60.74,60.71,60.73,48102.0,44.5227,44.53,44.508,44.5227,48102.0
2019-10-21 13:50:00,60.73,60.75,60.71,60.72,42589.0,44.5227,44.5373,44.508,44.5153,42589.0
2019-10-21 13:55:00,60.72,60.75,60.71,60.72,85794.0,44.5153,44.5373,44.508,44.5153,85794.0
2019-10-21 14:00:00,60.73,60.74,60.7,60.73,66547.0,44.5227,44.53,44.5007,44.5227,66547.0
2019-10-21 14:05:00,60.73,60.82,60.73,60.81,46716.0,44.5227,44.5887,44.5227,44.5813,46716.0
2019-10-21 14:10:00,60.82,60.82,60.76,60.77,50297.0,44.5887,44.5887,44.5447,44.552,50297.0
2019-10-21 14:15:00,60.78,60.8,60.76,60.77,33271.0,44.5593,44.574,44.5447,44.552,33271.0
2019-10-21 14:20:00,60.77,60.78,60.75,60.76,42760.0,44.552,44.5593,44.5373,44.5447,42760.0
2019-10-21 14:25:00,60.76,60.78,60.75,60.75,63330.0,44.5447,44.5593,44.5373,44.5373,63330.0
2019-10-21 14:30:00,60.76,60.8,60.75,60.79,63643.0,44.5447,44.574,44.5373,44.5667,63643.0
2019-10-21 14:35:00,60.8,60.8,60.78,60.8,55033.0,44.574,44.574,44.5593,44.574,55033.0
2019-10-21 14:40:00,60.79,60.82,60.79,60.8,86036.0,44.5667,44.5887,44.5667,44.574,86036.0
2019-10-21 14:45:00,60.8,60.83,60.78,60.79,49770.0,44.574,44.596,44.5593,44.5667,49770.0
2019-10-21 14:50:00,60.78,60.79,60.73,60.77,69443.0,44.5593,44.5667,44.5227,44.552,69443.0
2019-10-21 14:55:00,60.77,60.77,60.73,60.74,35100.0,44.552,44.552,44.5227,44.53,35100.0
2019-10-21 15:00:00,60.74,60.78,60.72,60.78,63395.0,44.53,44.5593,44.5153,44.5593,63395.0
2019-10-21 15:05:00,60.78,60.79,60.76,60.78,39839.0,44.5593,44.5667,44.5447,44.5593,39839.0
2019-10-21 15:10:00,60.78,60.8,60.76,60.77,197220.0,44.5593,44.574,44.5447,44.552,197220.0
2019-10-21 15:15:00,60.78,60.78,60.74,60.75,64274.0,44.5593,44.5593,44.53,44.5373,64274.0
2019-10-21 15:20:00,60.75,60.75,60.69,60.71,45659.0,44.5373,44.5373,44.4934,44.508,45659.0
2019-10-21 15:25:00,60.71,60.73,60.68,60.72,204133.0,44.508,44.5227,44.486,44.5153,204133.0
2019-10-21 15:30:00,60.72,60.75,60.68,60.69,150723.0,44.5153,44.5373,44.486,44.4934,150723.0
2019-10-21 15:35:00,60.69,60.71,60.65,60.67,132850.0,44.4934,44.508,44.464,44.4787,132850.0
2019-10-21 15:40:00,60.67,60.71,60.66,60.71,271657.0,44.4787,44.508,44.4714,44.508,271657.0
2019-10-21 15:45:00,60.71,60.71,60.66,60.67,235027.0,44.508,44.508,44.4714,44.4787,235027.0
2019-10-21 15:50:00,60.68,60.77,60.67,60.7,589570.0,44.486,44.552,44.4787,44.5007,589570.0
2019-10-21 15:55:00,60.7,60.75,60.68,60.74,1158126.0,44.5007,44.5373,44.486,44.53,1158126.0
2019-10-22 09:30:00,61.23,61.23,60.79,60.91,424129.0,44.8892,44.8892,44.5667,44.6546,424129.0
2019-10-22 09:35:00,60.91,60.95,60.57,60.59,304103.0,44.6546,44.684,44.4054,44.42,304103.0
2019-10-22 09:40:00,60.58,60.62,60.51,60.6,171743.0,44.4127,44.442,44.3614,44.4274,171743.0
2019-10-22 09:45:00,60.6,60.75,60.57,60.7,205455.0,44.4274,44.5373,44.4054,44.5007,205455.0
2019-10-22 09:50:00,60.72,60.76,60.61,60.63,66997.0,44.5153,44.5447,44.4347,44.4494,66997.0
2019-10-22 09:55:00,60.62,60.83,60.61,60.82,159453.0,44.442,44.596,44.4347,44.5887,159453.0
2019-10-22 10:00:00,60.84,60.86,60.78,60.86,86568.0,44.6033,44.618,44.5593,44.618,86568.0
2019-10-22 10:05:00,60.85,60.89,60.79,60.8,128703.0,44.6107,44.64,44.5667,44.574,128703.0
2019-10-22 10:10:00,60.8,60.83,60.78,60.82,75076.0,44.574,44.596,44.5593,44.5887,75076.0
2019-10-22 10:15:00,60.82,60.82,60.71,60.79,75574.0,44.5887,44.5887,44.508,44.5667,75574.0
2019-10-22 10:20:00,60.78,60.84,60.76,60.84,68855.0,44.5593,44.6033,44.5447,44.6033,68855.0
2019-10-22 10:25:00,60.84,60.86,60.77,60.79,69212.0,44.6033,44.618,44.552,44.5667,69212.0
2019-10-22 10:30:00,60.8,60.82,60.7,60.73,76138.0,44.574,44.5887,44.5007,44.5227,76138.0
2019-10-22 10:35:00,60.72,60.81,60.7,60.79,73825.0,44.5153,44.5813,44.5007,44.5667,73825.0
2019-10-22 10:40:00,60.79,60.8,60.77,60.79,76597.0,44.5667,44.574,44.552,44.5667,76597.0
2019-10-22 10:45:00,60.8,60.88,60.79,60.87,77480.0,44.574,44.6326,44.5667,44.6253,77480.0
2019-10-22 10:50:00,60.87,60.87,60.8,60.86,59805.0,44.6253,44.6253,44.574,44.618,59805.0
2019-10-22 10:55:00,60.87,60.92,60.84,60.85,89728.0,44.6253,44.662,44.6033,44.6107,89728.0
2019-10-22 11:00:00,60.85,60.89,60.81,60.88,89753.0,44.6107,44.64,44.5813,44.6326,89753.0
2019-10-22 11:05:00,60.88,60.97,60.87,60.92,92168.0,44.6326,44.6986,44.6253,44.662,92168.0
2019-10-22 11:10:00,60.93,60.94,60.89,60.94,45646.0,44.6693,44.6766,44.64,44.6766,45646.0
2019-10-22 11:15:00,60.94,60.95,60.85,60.9,58172.0,44.6766,44.684,44.6107,44.6473,58172.0
2019-10-22 11:20:00,60.9,61.04,60.89,61.03,91768.0,44.6473,44.7499,44.64,44.7426,91768.0
2019-10-22 11:25:00,61.04,61.06,60.96,60.99,89079.0,44.7499,44.7646,44.6913,44.7133,89079.0
2019-10-22 11:30:00,61.0,61.0,60.94,60.98,39371.0,44.7206,44.7206,44.6766,44.706,39371.0
2019-10-22 11:35:00,60.98,60.98,60.92,60.92,74160.0,44.706,44.706,44.662,44.662,74160.0
2019-10-22 11:40:00,60.92,61.0,60.92,60.95,95946.0,44.662,44.7206,44.662,44.684,95946.0
2019-10-22 11:45:00,60.95,60.96,60.9,60.91,49286.0,44.684,44.6913,44.6473,44.6546,49286.0
2019-10-22 11:50:00,60.91,61.0,60.91,60.98,126138.0,44.6546,44.7206,44.6546,44.706,126138.0
2019-10-22 11:55:00,60.98,60.99,60.93,60.97,85372.0,44.706,44.7133,44.6693,44.6986,85372.0
2019-10-22 12:00:00,60.96,60.99,60.95,60.97,62690.0,44.6913,44.7133,44.684,44.6986,62690.0
2019-10-22 12:05:00,60.98,60.98,60.93,60.94,94634.0,44.706,44.706,44.6693,44.6766,94634.0
2019-10-22 12:10:00,60.94,60.96,60.94,60.96,56575.0,44.6766,44.6913,44.6766,44.6913,56575.0
2019-10-22 12:15:00,60.96,60.97,60.92,60.96,46889.0,44.6913,44.6986,44.662,44.6913,46889.0
2019-10-22 12:20:00,60.97,60.99,60.95,60.95,27108.0,44.6986,44.7133,44.684,44.684,27108.0
2019-10-22 12:25:00,60.95,61.0,60.93,61.0,52929.0,44.684,44.7206,44.6693,44.7206,52929.0
2019-10-22 12:30:00,61.0,61.05,60.97,61.05,164994.0,44.7206,44.7573,44.6986,44.7573,164994.0
2019-10-22 12:35:00,61.05,61.05,61.02,61.03,71208.0,44.7573,44.7573,44.7353,44.7426,71208.0
2019-10-22 12:40:00,61.03,61.06,61.02,61.06,57210.0,44.7426,44.7646,44.7353,44.7646,57210.0
2019-10-22 12:45:00,61.05,61.05,61.02,61.04,53781.0,44.7573,44.7573,44.7353,44.7499,53781.0
2019-10-22 12:50:00,61.04,61.06,60.98,60.98,71188.0,44.7499,44.7646,44.706,44.706,71188.0
2019-10-22 12:55:00,60.98,60.99,60.94,60.96,54043.0,44.706,44.7133,44.6766,44.6913,54043.0
2019-10-22 13:00:00,60.95,60.97,60.92,60.93,65832.0,44.684,44.6986,44.662,44.6693,65832.0
2019-10-22 13:05:00,60.94,60.96,60.93,60.95,32251.0,44.6766,44.6913,44.6693,44.684,32251.0
2019-10-22 13:10:00,60.94,60.99,60.93,60.98,50543.0,44.6766,44.7133,44.6693,44.706,50543.0
2019-10-22 13:15:00,60.98,60.98,60.93,60.95,29192.0,44.706,44.706,44.6693,44.684,29192.0
2019-10-22 13:20:00,60.95,60.97,60.94,60.95,44585.0,44.684,44.6986,44.6766,44.684,44585.0
2019-10-22 13:25:00,60.95,60.96,60.94,60.96,26134.0,44.684,44.6913,44.6766,44.6913,26134.0
2019-10-22 13:30:00,60.95,60.98,60.93,60.98,50980.0,44.684,44.706,44.6693,44.706,50980.0
2019-10-22 13:35:00,60.98,60.98,60.95,60.98,64712.0,44.706,44.706,44.684,44.706,64712.0
2019-10-22 13:40:00,60.98,60.99,60.96,60.99,45695.0,44.706,44.7133,44.6913,44.7133,45695.0
2019-10-22 13:45:00,60.98,60.99,60.93,60.96,44885.0,44.706,44.7133,44.6693,44.6913,44885.0
2019-10-22 13:50:00,60.96,60.97,60.84,60.86,164123.0,44.6913,44.6986,44.6033,44.618,164123.0
2019-10-22 13:55:00,60.86,60.87,60.82,60.84,187678.0,44.618,44.6253,44.5887,44.6033,187678.0
2019-10-22 14:00:00,60.83,60.87,60.82,60.85,111934.0,44.596,44.6253,44.5887,44.6107,111934.0
2019-10-22 14:05:00,60.86,60.91,60.85,60.89,43004.0,44.618,44.6546,44.6107,44.64,43004.0
2019-10-22 14:10:00,60.89,60.92,60.85,60.86,47686.0,44.64,44.662,44.6107,44.618,47686.0
2019-10-22 14:15:00,60.86,60.86,60.82,60.86,56915.0,44.618,44.618,44.5887,44.618,56915.0
2019-10-22 14:20:00,60.86,60.87,60.8,60.81,61024.0,44.618,44.6253,44.574,44.5813,61024.0
2019-10-22 14:25:00,60.81,60.81,60.73,60.8,106355.0,44.5813,44.5813,44.5227,44.574,106355.0
2019-10-22 14:30:00,60.8,60.83,60.76,60.8,106437.0,44.574,44.596,44.5447,44.574,106437.0
2019-10-22 14:35:00,60.79,60.86,60.79,60.8,64085.0,44.5667,44.618,44.5667,44.574,64085.0
2019-10-22 14:40:00,60.79,60.82,60.78,60.82,50718.0,44.5667,44.5887,44.5593,44.5887,50718.0
2019-10-22 14:45:00,60.82,60.82,60.76,60.79,45883.0,44.5887,44.5887,44.5447,44.5667,45883.0
2019-10-22 14:50:00,60.79,60.81,60.76,60.81,37225.0,44.5667,44.5813,44.5447,44.5813,37225.0
2019-10-22 14:55:00,60.8,60.82,60.75,60.77,69288.0,44.574,44.5887,44.5373,44.552,69288.0
2019-10-22 15:00:00,60.77,60.8,60.72,60.75,88120.0,44.552,44.574,44.5153,44.5373,88120.0
2019-10-22 15:05:00,60.74,60.76,60.72,60.76,69350.0,44.53,44.5447,44.5153,44.5447,69350.0
2019-10-22 15:10:00,60.76,60.77,60.73,60.77,112108.0,44.5447,44.552,44.5227,44.552,112108.0
2019-10-22 15:15:00,60.77,60.81,60.76,60.81,130236.0,44.552,44.5813,44.5447,44.5813,130236.0
2019-10-22 15:20:00,60.81,60.85,60.79,60.84,69285.0,44.5813,44.6107,44.5667,44.6033,69285.0
2019-10-22 15:25:00,60.84,60.9,60.84,60.87,76555.0,44.6033,44.6473,44.6033,44.6253,76555.0
2019-10-22 15:30:00,60.87,60.91,60.85,60.88,59035.0,44.6253,44.6546,44.6107,44.6326,59035.0
2019-10-22 15:35:00,60.88,60.9,60.84,60.87,93453.0,44.6326,44.6473,44.6033,44.6253,93453.0
2019-10-22 15:40:00,60.87,60.89,60.81,60.81,112406.0,44.6253,44.64,44.5813,44.5813,112406.0
2019-10-22 15:45:00,60.82,60.82,60.74,60.81,159017.0,44.5887,44.5887,44.53,44.5813,159017.0
2019-10-22 15:50:00,60.81,60.81,60.73,60.77,302410.0,44.5813,44.5813,44.5227,44.552,302410.0
2019-10-22 15:55:00,60.76,60.81,60.73,60.79,491735.0,44.5447,44.5813,44.5227,44.5667,491735.0
2019-10-23 09:30:00,60.6,60.77,60.55,60.76,242558.0,44.4274,44.552,44.3907,44.5447,242558.0
2019-10-23 09:35:00,60.76,60.91,60.7,60.85,156626.0,44.5447,44.6546,44.5007,44.6107,156626.0
2019-10-23 09:40:00,60.86,61.02,60.81,61.02,176222.0,44.618,44.7353,44.5813,44.7353,176222.0
2019-10-23 09:45:00,61.02,61.06,60.96,61.05,175401.0,44.7353,44.7646,44.6913,44.7573,175401.0
2019-10-23 09:50:00,61.06,61.07,60.96,61.04,211121.0,44.7646,44.7719,44.6913,44.7499,211121.0
2019-10-23 09:55:00,61.05,61.19,60.96,61.19,132129.0,44.7573,44.8599,44.6913,44.8599,132129.0
2019-10-23 10:00:00,61.18,61.19,60.98,61.0,101211.0,44.8526,44.8599,44.706,44.7206,101211.0
2019-10-23 10:05:00,61.0,61.16,60.99,61.14,158846.0,44.7206,44.8379,44.7133,44.8233,158846.0
2019-10-23 10:10:00,61.14,61.25,61.11,61.24,133049.0,44.8233,44.9039,44.8013,44.8966,133049.0
2019-10-23 10:15:00,61.24,61.29,61.19,61.21,138931.0,44.8966,44.9332,44.8599,44.8746,138931.0
2019-10-23 10:20:00,61.21,61.29,61.18,61.28,154804.0,44.8746,44.9332,44.8526,44.9259,154804.0
2019-10-23 10:25:00,61.28,61.3,61.26,61.28,71570.0,44.9259,44.9406,44.9112,44.9259,71570.0
2019-10-23 10:30:00,61.28,61.3,61.21,61.21,103498.0,44.9259,44.9406,44.8746,44.8746,103498.0
2019-10-23 10:35:00,61.22,61.25,61.19,61.2,130123.0,44.8819,44.9039,44.8599,44.8672,130123.0
2019-10-23 10:40:00,61.2,61.23,61.16,61.23,140870.0,44.8672,44.8892,44.8379,44.8892,140870.0
2019-10-23 10:45:00,61.23,61.32,61.21,61.3,71645.0,44.8892,44.9552,44.8746,44.9406,71645.0
2019-10-23 10:50:00,61.3,61.32,61.21,61.22,88829.0,44.9406,44.9552,44.8746,44.8819,88829.0
2019-10-23 10:55:00,61.22,61.27,61.21,61.27,50551.0,44.8819,44.9186,44.8746,44.9186,50551.0
2019-10-23 11:00:00,61.27,61.3,61.26,61.27,41726.0,44.9186,44.9406,44.9112,44.9186,41726.0
2019-10-23 11:05:00,61.28,61.3,61.21,61.21,96192.0,44.9259,44.9406,44.8746,44.8746,96192.0
2019-10-23 11:10:00,61.21,61.22,61.14,61.16,72927.0,44.8746,44.8819,44.8233,44.8379,72927.0
2019-10-23 11:15:00,61.16,61.19,61.11,61.14,61955.0,44.8379,44.8599,44.8013,44.8233,61955.0
2019-10-23 11:20:00,61.14,61.19,61.14,61.17,42457.0,44.8233,44.8599,44.8233,44.8453,42457.0
2019-10-23 11:25:00,61.17,61.18,61.11,61.12,76627.0,44.8453,44.8526,44.8013,44.8086,76627.0
2019-10-23 11:30:00,61.13,61.17,61.07,61.11,156142.0,44.8159,44.8453,44.7719,44.8013,156142.0
2019-10-23 11:35:00,61.11,61.12,61.09,61.11,68404.0,44.8013,44.8086,44.7866,44.8013,68404.0
2019-10-23 11:40:00,61.1,61.11,61.06,61.08,51961.0,44.7939,44.8013,44.7646,44.7793,51961.0
2019-10-23 11:45:00,61.08,61.09,61.03,61.03,89297.0,44.7793,44.7866,44.7426,44.7426,89297.0
2019-10-23 11:50:00,61.04,61.07,61.03,61.06,34617.0,44.7499,44.7719,44.7426,44.7646,34617.0
2019-10-23 11:55:00,61.06,61.07,61.03,61.03,102474.0,44.7646,44.7719,44.7426,44.7426,102474.0
2019-10-23 12:00:00,61.03,61.1,61.02,61.09,74941.0,44.7426,44.7939,44.7353,44.7866,74941.0
2019-10-23 12:05:00,61.1,61.1,61.06,61.08,41164.0,44.7939,44.7939,44.7646,44.7793,41164.0
2019-10-23 12:10:00,61.08,61.12,61.08,61.1,76852.0,44.7793,44.8086,44.7793,44.7939,76852.0
2019-10-23 12:15:00,61.09,61.12,61.08,61.11,49011.0,44.7866,44.8086,44.7793,44.8013,49011.0
2019-10-23 12:20:00,61.11,61.12,61.0,61.01,81044.0,44.8013,44.8086,44.7206,44.728,81044.0
2019-10-23 12:25:00,61.01,61.02,60.95,61.01,88247.0,44.728,44.7353,44.684,44.728,88247.0
2019-10-23 12:30:00,61.01,61.04,60.99,61.01,41780.0,44.728,44.7499,44.7133,44.728,41780.0
2019-10-23 12:35:00,61.01,61.04,61.0,61.02,34634.0,44.728,44.7499,44.7206,44.7353,34634.0
2019-10-23 12:40:00,61.03,61.04,61.01,61.02,43259.0,44.7426,44.7499,44.728,44.7353,43259.0
2019-10-23 12:45:00,61.02,61.05,61.02,61.03,32279.0,44.7353,44.7573,44.7353,44.7426,32279.0
2019-10-23 12:50:00,61.03,61.04,60.99,61.0,41031.0,44.7426,44.7499,44.7133,44.7206,41031.0
2019-10-23 12:55:00,60.99,61.03,60.98,61.01,69052.0,44.7133,44.7426,44.706,44.728,69052.0
2019-10-23 13:00:00,61.01,61.06,61.01,61.04,60732.0,44.728,44.7646,44.728,44.7499,60732.0
2019-10-23 13:05:00,61.03,61.05,60.98,60.98,21660.0,44.7426,44.7573,44.706,44.706,21660.0
2019-10-23 13:10:00,60.98,60.99,60.94,60.95,37534.0,44.706,44.7133,44.6766,44.684,37534.0
2019-10-23 13:15:00,60.95,60.97,60.93,60.97,26342.0,44.684,44.6986,44.6693,44.6986,26342.0
2019-10-23 13:20:00,60.97,60.99,60.96,60.96,22100.0,44.6986,44.7133,44.6913,44.6913,22100.0
2019-10-23 13:25:00,60.97,60.98,60.95,60.96,52087.0,44.6986,44.706,44.684,44.6913,52087.0
2019-10-23 13:30:00,60.96,60.97,60.92,60.94,44046.0,44.6913,44.6986,44.662,44.6766,44046.0
2019-10-23 13:35:00,60.94,60.94,60.91,60.92,59478.0,44.6766,44.6766,44.6546,44.662,59478.0
2019-10-23 13:40:00,60.93,60.95,60.92,60.94,110540.0,44.6693,44.684,44.662,44.6766,110540.0
2019-10-23 13:45:00,60.94,60.94,60.9,60.92,109908.0,44.6766,44.6766,44.6473,44.662,109908.0
2019-10-23 13:50:00,60.91,60.92,60.86,60.86,50108.0,44.6546,44.662,44.618,44.618,50108.0
2019-10-23 13:55:00,60.86,60.87,60.84,60.86,65172.0,44.618,44.6253,44.6033,44.618,65172.0
2019-10-23 14:00:00,60.87,60.89,60.83,60.84,60407.0,44.6253,44.64,44.596,44.6033,60407.0
2019-10-23 14:05:00,60.84,60.87,60.84,60.85,44196.0,44.6033,44.6253,44.6033,44.6107,44196.0
2019-10-23 14:10:00,60.84,60.88,60.81,60.88,76467.0,44.6033,44.6326,44.5813,44.6326,76467.0
2019-10-23 14:15:00,60.87,60.91,60.85,60.89,81079.0,44.6253,44.6546,44.6107,44.64,81079.0
2019-10-23 14:20:00,60.89,60.91,60.87,60.89,44212.0,44.64,44.6546,44.6253,44.64,44212.0
2019-10-23 14:25:00,60.88,60.89,60.83,60.83,98659.0,44.6326,44.64,44.596,44.596,98659.0
2019-10-23 14:30:00,60.84,60.86,60.82,60.84,92918.0,44.6033,44.618,44.5887,44.6033,92918.0
2019-10-23 14:35:00,60.85,60.86,60.81,60.82,88782.0,44.6107,44.618,44.5813,44.5887,88782.0
2019-10-23 14:40:00,60.83,60.83,60.81,60.83,51887.0,44.596,44.596,44.5813,44.596,51887.0
2019-10-23 14:45:00,60.82,60.88,60.82,60.87,41522.0,44.5887,44.6326,44.5887,44.6253,41522.0
2019-10-23 14:50:00,60.87,60.88,60.84,60.86,73320.0,44.6253,44.6326,44.6033,44.618,73320.0
2019-10-23 14:55:00,60.86,60.9,60.85,60.89,42838.0,44.618,44.6473,44.6107,44.64,42838.0
2019-10-23 15:00:00,60.9,60.92,60.89,60.9,56229.0,44.6473,44.662,44.64,44.6473,56229.0
2019-10-23 15:05:00,60.91,60.92,60.88,60.9,56340.0,44.6546,44.662,44.6326,44.6473,56340.0
2019-10-23 15:10:00,60.9,60.9,60.86,60.88,67198.0,44.6473,44.6473,44.618,44.6326,67198.0
2019-10-23 15:15:00,60.87,60.88,60.84,60.86,45339.0,44.6253,44.6326,44.6033,44.618,45339.0
2019-10-23 15:20:00,60.86,60.9,60.85,60.9,54792.0,44.618,44.6473,44.6107,44.6473,54792.0
2019-10-23 15:25:00,60.9,60.94,60.88,60.93,63151.0,44.6473,44.6766,44.6326,44.6693,63151.0
2019-10-23 15:30:00,60.93,60.97,60.92,60.94,86249.0,44.6693,44.6986,44.662,44.6766,86249.0
2019-10-23 15:35:00,60.94,60.96,60.9,60.93,93411.0,44.6766,44.6913,44.6473,44.6693,93411.0
2019-10-23 15:40:00,60.93,60.97,60.92,60.95,71333.0,44.6693,44.6986,44.662,44.684,71333.0
2019-10-23 15:45:00,60.95,60.96,60.92,60.94,99198.0,44.684,44.6913,44.662,44.6766,99198.0
2019-10-23 15:50:00,60.94,60.97,60.9,60.92,202190.0,44.6766,44.6986,44.6473,44.662,202190.0
2019-10-23 15:55:00,60.92,60.97,60.86,60.88,725363.0,44.662,44.6986,44.618,44.6326,725363.0
2019-10-24 09:30:00,60.88,61.02,60.58,60.59,386278.0,44.6326,44.7353,44.4127,44.42,386278.0
2019-10-24 09:35:00,60.59,60.7,60.57,60.6,274437.0,44.42,44.5007,44.4054,44.4274,274437.0
2019-10-24 09:40:00,60.59,60.85,60.57,60.85,130076.0,44.42,44.6107,44.4054,44.6107,130076.0
2019-10-24 09:45:00,60.85,60.87,60.71,60.77,151454.0,44.6107,44.6253,44.508,44.552,151454.0
2019-10-24 09:50:00,60.77,60.78,60.68,60.72,90922.0,44.552,44.5593,44.486,44.5153,90922.0
2019-10-24 09:55:00,60.72,60.85,60.68,60.81,255841.0,44.5153,44.6107,44.486,44.5813,255841.0
2019-10-24 10:00:00,60.82,60.88,60.76,60.8,143023.0,44.5887,44.6326,44.5447,44.574,143023.0
2019-10-24 10:05:00,60.8,60.81,60.72,60.76,115624.0,44.574,44.5813,44.5153,44.5447,115624.0
2019-10-24 10:10:00,60.76,60.81,60.74,60.76,89193.0,44.5447,44.5813,44.53,44.5447,89193.0
2019-10-24 10:15:00,60.76,60.81,60.71,60.71,88791.0,44.5447,44.5813,44.508,44.508,88791.0
2019-10-24 10:20:00,60.71,60.73,60.53,60.54,179576.0,44.508,44.5227,44.3761,44.3834,179576.0
2019-10-24 10:25:00,60.54,60.61,60.53,60.58,166909.0,44.3834,44.4347,44.3761,44.4127,166909.0
2019-10-24 10:30:00,60.57,60.61,60.52,60.53,88434.0,44.4054,44.4347,44.3687,44.3761,88434.0
2019-10-24 10:35:00,60.53,60.6,60.51,60.58,80273.0,44.3761,44.4274,44.3614,44.4127,80273.0
2019-10-24 10:40:00,60.58,60.61,60.55,60.6,107763.0,44.4127,44.4347,44.3907,44.4274,107763.0
2019-10-24 10:45:00,60.6,60.62,60.56,60.62,66031.0,44.4274,44.442,44.398,44.442,66031.0
2019-10-24 10:50:00,60.62,60.63,60.58,60.63,96374.0,44.442,44.4494,44.4127,44.4494,96374.0
2019-10-24 10:55:00,60.63,60.66,60.61,60.66,70400.0,44.4494,44.4714,44.4347,44.4714,70400.0
2019-10-24 11:00:00,60.66,60.71,60.63,60.64,77274.0,44.4714,44.508,44.4494,44.4567,77274.0
2019-10-24 11:05:00,60.64,60.66,60.6,60.61,68245.0,44.4567,44.4714,44.4274,44.4347,68245.0
2019-10-24 11:10:00,60.62,60.66,60.6,60.65,76626.0,44.442,44.4714,44.4274,44.464,76626.0
2019-10-24 11:15:00,60.66,60.66,60.59,60.62,67511.0,44.4714,44.4714,44.42,44.442,67511.0
2019-10-24 11:20:00,60.62,60.63,60.61,60.62,52353.0,44.442,44.4494,44.4347,44.442,52353.0
2019-10-24 11:25:00,60.62,60.63,60.57,60.61,76747.0,44.442,44.4494,44.4054,44.4347,76747.0
2019-10-24 11:30:00,60.61,60.73,60.61,60.71,113303.0,44.4347,44.5227,44.4347,44.508,113303.0
2019-10-24 11:35:00,60.71,60.72,60.65,60.66,68339.0,44.508,44.5153,44.464,44.4714,68339.0
2019-10-24 11:40:00,60.66,60.69,60.65,60.68,82702.0,44.4714,44.4934,44.464,44.486,82702.0
2019-10-24 11:45:00,60.69,60.75,60.68,60.74,62822.0,44.4934,44.5373,44.486,44.53,62822.0
2019-10-24 11:50:00,60.74,60.77,60.7,60.73,151482.0,44.53,44.552,44.5007,44.5227,151482.0
2019-10-24 11:55:00,60.74,60.76,60.71,60.75,51479.0,44.53,44.5447,44.508,44.5373,51479.0
2019-10-24 12:00:00,60.76,60.79,60.74,60.76,60011.0,44.5447,44.5667,44.53,44.5447,60011.0
2019-10-24 12:05:00,60.76,60.79,60.75,60.79,47726.0,44.5447,44.5667,44.5373,44.5667,47726.0
2019-10-24 12:10:00,60.8,60.82,60.77,60.78,51630.0,44.574,44.5887,44.552,44.5593,51630.0
2019-10-24 12:15:00,60.78,60.79,60.73,60.79,44392.0,44.5593,44.5667,44.5227,44.5667,44392.0
2019-10-24 12:20:00,60.79,60.8,60.7,60.71,99788.0,44.5667,44.574,44.5007,44.508,99788.0
2019-10-24 12:25:00,60.71,60.78,60.7,60.75,38497.0,44.508,44.5593,44.5007,44.5373,38497.0
2019-10-24 12:30:00,60.75,60.78,60.74,60.77,53723.0,44.5373,44.5593,44.53,44.552,53723.0
2019-10-24 12:35:00,60.77,60.78,60.75,60.76,48901.0,44.552,44.5593,44.5373,44.5447,48901.0
2019-10-24 12:40:00,60.75,60.76,60.73,60.73,33087.0,44.5373,44.5447,44.5227,44.5227,33087.0
2019-10-24 12:45:00,60.73,60.77,60.73,60.76,32473.0,44.5227,44.552,44.5227,44.5447,32473.0
2019-10-24 12:50:00,60.76,60.77,60.73,60.73,45400.0,44.5447,44.552,44.5227,44.5227,45400.0
2019-10-24 12:55:00,60.73,60.75,60.69,60.75,55818.0,44.5227,44.5373,44.4934,44.5373,55818.0
2019-10-24 13:00:00,60.75,60.76,60.7,60.72,40056.0,44.5373,44.5447,44.5007,44.5153,40056.0
2019-10-24 13:05:00,60.72,60.72,60.65,60.66,55100.0,44.5153,44.5153,44.464,44.4714,55100.0
2019-10-24 13:10:00,60.66,60.73,60.65,60.73,38282.0,44.4714,44.5227,44.464,44.5227,38282.0
2019-10-24 13:15:00,60.73,60.75,60.72,60.73,29745.0,44.5227,44.5373,44.5153,44.5227,29745.0
2019-10-24 13:20:00,60.73,60.75,60.71,60.74,48609.0,44.5227,44.5373,44.508,44.53,48609.0
2019-10-24 13:25:00,60.73,60.74,60.71,60.71,42849.0,44.5227,44.53,44.508,44.508,42849.0
2019-10-24 13:30:00,60.72,60.72,60.67,60.68,54725.0,44.5153,44.5153,44.4787,44.486,54725.0
2019-10-24 13:35:00,60.68,60.69,60.65,60.66,41035.0,44.486,44.4934,44.464,44.4714,41035.0
2019-10-24 13:40:00,60.65,60.66,60.58,60.58,45962.0,44.464,44.4714,44.4127,44.4127,45962.0
2019-10-24 13:45:00,60.58,60.59,60.54,60.57,68541.0,44.4127,44.42,44.3834,44.4054,68541.0
2019-10-24 13:50:00,60.57,60.57,60.53,60.55,50855.0,44.4054,44.4054,44.3761,44.3907,50855.0
2019-10-24 13:55:00,60.55,60.59,60.52,60.53,46164.0,44.3907,44.42,44.3687,44.3761,46164.0
2019-10-24 14:00:00,60.54,60.55,60.51,60.54,54412.0,44.3834,44.3907,44.3614,44.3834,54412.0
2019-10-24 14:05:00,60.54,60.6,60.53,60.57,32500.0,44.3834,44.4274,44.3761,44.4054,32500.0
2019-10-24 14:10:00,60.57,60.58,60.52,60.53,43942.0,44.4054,44.4127,44.3687,44.3761,43942.0
2019-10-24 14:15:00,60.53,60.53,60.48,60.52,116030.0,44.3761,44.3761,44.3394,44.3687,116030.0
2019-10-24 14:20:00,60.5,60.5,60.44,60.5,65444.0,44.3541,44.3541,44.3101,44.3541,65444.0
2019-10-24 14:25:00,60.5,60.5,60.42,60.43,68198.0,44.3541,44.3541,44.2954,44.3027,68198.0
2019-10-24 14:30:00,60.42,60.51,60.41,60.51,55779.0,44.2954,44.3614,44.2881,44.3614,55779.0
2019-10-24 14:35:00,60.51,60.53,60.47,60.48,83911.0,44.3614,44.3761,44.3321,44.3394,83911.0
2019-10-24 14:40:00,60.47,60.55,60.47,60.53,69015.0,44.3321,44.3907,44.3321,44.3761,69015.0
2019-10-24 14:45:00,60.53,60.56,60.49,60.53,71211.0,44.3761,44.398,44.3467,44.3761,71211.0
2019-10-24 14:50:00,60.53,60.55,60.51,60.52,47282.0,44.3761,44.3907,44.3614,44.3687,47282.0
2019-10-24 14:55:00,60.52,60.54,60.5,60.5,44960.0,44.3687,44.3834,44.3541,44.3541,44960.0
2019-10-24 15:00:00,60.51,60.51,60.48,60.5,115437.0,44.3614,44.3614,44.3394,44.3541,115437.0
2019-10-24 15:05:00,60.51,60.51,60.47,60.51,112104.0,44.3614,44.3614,44.3321,44.3614,112104.0
2019-10-24 15:10:00,60.51,60.59,60.5,60.59,94133.0,44.3614,44.42,44.3541,44.42,94133.0
2019-10-24 15:15:00,60.59,60.66,60.57,60.64,123324.0,44.42,44.4714,44.4054,44.4567,123324.0
2019-10-24 15:20:00,60.63,60.64,60.58,60.64,109324.0,44.4494,44.4567,44.4127,44.4567,109324.0
2019-10-24 15:25:00,60.64,60.66,60.6,60.63,102671.0,44.4567,44.4714,44.4274,44.4494,102671.0
2019-10-24 15:30:00,60.63,60.69,60.62,60.66,140012.0,44.4494,44.4934,44.442,44.4714,140012.0
2019-10-24 15:35:00,60.66,60.72,60.65,60.72,137274.0,44.4714,44.5153,44.464,44.5153,137274.0
2019-10-24 15:40:00,60.72,60.74,60.66,60.66,143731.0,44.5153,44.53,44.4714,44.4714,143731.0
2019-10-24 15:45:00,60.66,60.67,60.55,60.55,216099.0,44.4714,44.4787,44.3907,44.3907,216099.0
2019-10-24 15:50:00,60.55,60.6,60.53,60.6,274948.0,44.3907,44.4274,44.3761,44.4274,274948.0
2019-10-24 15:55:00,60.6,60.69,60.49,60.59,835552.0,44.4274,44.4934,44.3467,44.42,835552.0
2019-10-25 09:30:00,60.6,60.6,59.21,59.87,931996.0,44.4274,44.4274,43.4083,43.8922,931996.0
2019-10-25 09:35:00,59.86,60.33,59.79,60.28,337810.0,43.8849,44.2294,43.8335,44.1928,337810.0
2019-10-25 09:40:00,60.29,60.56,60.21,60.48,279734.0,44.2001,44.398,44.1415,44.3394,279734.0
2019-10-25 09:45:00,60.48,60.7,60.31,60.7,316707.0,44.3394,44.5007,44.2148,44.5007,316707.0
2019-10-25 09:50:00,60.69,60.71,60.22,60.41,374421.0,44.4934,44.508,44.1488,44.2881,374421.0
2019-10-25 09:55:00,60.41,60.51,60.3,60.37,179947.0,44.2881,44.3614,44.2074,44.2588,179947.0
2019-10-25 10:00:00,60.36,60.43,60.23,60.36,204105.0,44.2514,44.3027,44.1561,44.2514,204105.0
2019-10-25 10:05:00,60.37,60.47,60.29,60.34,201253.0,44.2588,44.3321,44.2001,44.2368,201253.0
2019-10-25 10:10:00,60.33,60.46,60.32,60.36,175418.0,44.2294,44.3247,44.2221,44.2514,175418.0
2019-10-25 10:15:00,60.35,60.57,60.33,60.52,126237.0,44.2441,44.4054,44.2294,44.3687,126237.0
2019-10-25 10:20:00,60.52,60.54,60.43,60.46,102619.0,44.3687,44.3834,44.3027,44.3247,102619.0
2019-10-25 10:25:00,60.46,60.53,60.4,60.47,164495.0,44.3247,44.3761,44.2807,44.3321,164495.0
2019-10-25 10:30:00,60.48,60.55,60.43,60.54,122482.0,44.3394,44.3907,44.3027,44.3834,122482.0
2019-10-25 10:35:00,60.54,60.54,60.43,60.49,274195.0,44.3834,44.3834,44.3027,44.3467,274195.0
2019-10-25 10:40:00,60.48,60.67,60.45,60.64,218200.0,44.3394,44.4787,44.3174,44.4567,218200.0
2019-10-25 10:45:00,60.64,60.67,60.52,60.52,231661.0,44.4567,44.4787,44.3687,44.3687,231661.0
2019-10-25 10:50:00,60.52,60.62,60.46,60.62,158552.0,44.3687,44.442,44.3247,44.442,158552.0
2019-10-25 10:55:00,60.61,60.66,60.56,60.58,182876.0,44.4347,44.4714,44.398,44.4127,182876.0
2019-10-25 11:00:00,60.58,60.71,60.57,60.7,174845.0,44.4127,44.508,44.4054,44.5007,174845.0
2019-10-25 11:05:00,60.7,60.79,60.65,60.78,191945.0,44.5007,44.5667,44.464,44.5593,191945.0
2019-10-25 11:10:00,60.79,60.82,60.68,60.73,168739.0,44.5667,44.5887,44.486,44.5227,168739.0
2019-10-25 11:15:00,60.73,60.87,60.72,60.85,124835.0,44.5227,44.6253,44.5153,44.6107,124835.0
2019-10-25 11:20:00,60.85,60.88,60.76,60.79,159757.0,44.6107,44.6326,44.5447,44.5667,159757.0
2019-10-25 11:25:00,60.78,60.88,60.75,60.79,165829.0,44.5593,44.6326,44.5373,44.5667,165829.0
2019-10-25 11:30:00,60.78,60.79,60.68,60.72,196190.0,44.5593,44.5667,44.486,44.5153,196190.0
2019-10-25 11:35:00,60.72,60.73,60.63,60.63,151475.0,44.5153,44.5227,44.4494,44.4494,151475.0
2019-10-25 11:40:00,60.63,60.68,60.62,60.66,176515.0,44.4494,44.486,44.442,44.4714,176515.0
2019-10-25 11:45:00,60.67,60.67,60.51,60.52,170677.0,44.4787,44.4787,44.3614,44.3687,170677.0
2019-10-25 11:50:00,60.52,60.53,60.44,60.48,167793.0,44.3687,44.3761,44.3101,44.3394,167793.0
2019-10-25 11:55:00,60.47,60.48,60.37,60.38,159833.0,44.3321,44.3394,44.2588,44.2661,159833.0
2019-10-25 12:00:00,60.37,60.38,60.29,60.31,115511.0,44.2588,44.2661,44.2001,44.2148,115511.0
2019-10-25 12:05:00,60.31,60.39,60.24,60.28,131758.0,44.2148,44.2734,44.1634,44.1928,131758.0
2019-10-25 12:10:00,60.28,60.34,60.27,60.3,78747.0,44.1928,44.2368,44.1854,44.2074,78747.0
2019-10-25 12:15:00,60.3,60.36,60.27,60.28,66224.0,44.2074,44.2514,44.1854,44.1928,66224.0
2019-10-25 12:20:00,60.28,60.28,60.2,60.26,95204.0,44.1928,44.1928,44.1341,44.1781,95204.0
2019-10-25 12:25:00,60.27,60.32,60.24,60.24,59389.0,44.1854,44.2221,44.1634,44.1634,59389.0
2019-10-25 12:30:00,60.24,60.27,60.22,60.25,92149.0,44.1634,44.1854,44.1488,44.1708,92149.0
2019-10-25 12:35:00,60.26,60.37,60.24,60.35,76096.0,44.1781,44.2588,44.1634,44.2441,76096.0
2019-10-25 12:40:00,60.35,60.35,60.28,60.29,54979.0,44.2441,44.2441,44.1928,44.2001,54979.0
2019-10-25 12:45:00,60.29,60.3,60.22,60.22,64131.0,44.2001,44.2074,44.1488,44.1488,64131.0
2019-10-25 12:50:00,60.23,60.26,60.19,60.22,87440.0,44.1561,44.1781,44.1268,44.1488,87440.0
2019-10-25 12:55:00,60.22,60.22,60.14,60.15,74730.0,44.1488,44.1488,44.0901,44.0975,74730.0
2019-10-25 13:00:00,60.15,60.2,60.11,60.11,73786.0,44.0975,44.1341,44.0681,44.0681,73786.0
2019-10-25 13:05:00,60.12,60.15,60.1,60.12,52970.0,44.0755,44.0975,44.0608,44.0755,52970.0
2019-10-25 13:10:00,60.11,60.13,60.1,60.11,52409.0,44.0681,44.0828,44.0608,44.0681,52409.0
2019-10-25 13:15:00,60.11,60.14,60.09,60.13,104167.0,44.0681,44.0901,44.0535,44.0828,104167.0
2019-10-25 13:20:00,60.14,60.19,60.11,60.19,57476.0,44.0901,44.1268,44.0681,44.1268,57476.0
2019-10-25 13:25:00,60.19,60.19,60.14,60.14,45896.0,44.1268,44.1268,44.0901,44.0901,45896.0
2019-10-25 13:30:00,60.14,60.15,60.08,60.1,59629.0,44.0901,44.0975,44.0461,44.0608,59629.0
2019-10-25 13:35:00,60.09,60.12,60.08,60.11,56925.0,44.0535,44.0755,44.0461,44.0681,56925.0
2019-10-25 13:40:00,60.11,60.13,60.09,60.13,34109.0,44.0681,44.0828,44.0535,44.0828,34109.0
2019-10-25 13:45:00,60.13,60.19,60.12,60.17,84165.0,44.0828,44.1268,44.0755,44.1121,84165.0
2019-10-25 13:50:00,60.17,60.25,60.16,60.17,86730.0,44.1121,44.1708,44.1048,44.1121,86730.0
2019-10-25 13:55:00,60.18,60.2,60.13,60.18,90668.0,44.1195,44.1341,44.0828,44.1195,90668.0
2019-10-25 14:00:00,60.17,60.17,60.11,60.11,88955.0,44.1121,44.1121,44.0681,44.0681,88955.0
2019-10-25 14:05:00,60.11,60.13,60.09,60.13,63970.0,44.0681,44.0828,44.0535,44.0828,63970.0
2019-10-25 14:10:00,60.12,60.13,60.06,60.06,54710.0,44.0755,44.0828,44.0315,44.0315,54710.0
2019-10-25 14:15:00,60.07,60.12,60.03,60.1,66570.0,44.0388,44.0755,44.0095,44.0608,66570.0
2019-10-25 14:20:00,60.09,60.13,60.09,60.1,37956.0,44.0535,44.0828,44.0535,44.0608,37956.0
2019-10-25 14:25:00,60.11,60.13,60.09,60.12,40860.0,44.0681,44.0828,44.0535,44.0755,40860.0
2019-10-25 14:30:00,60.12,60.13,60.06,60.07,77320.0,44.0755,44.0828,44.0315,44.0388,77320.0
2019-10-25 14:35:00,60.06,60.14,60.05,60.11,61358.0,44.0315,44.0901,44.0242,44.0681,61358.0
2019-10-25 14:40:00,60.1,60.13,60.1,60.13,32327.0,44.0608,44.0828,44.0608,44.0828,32327.0
2019-10-25 14:45:00,60.12,60.17,60.11,60.15,48523.0,44.0755,44.1121,44.0681,44.0975,48523.0
2019-10-25 14:50:00,60.16,60.16,60.13,60.15,40590.0,44.1048,44.1048,44.0828,44.0975,40590.0
2019-10-25 14:55:00,60.15,60.27,60.14,60.26,85170.0,44.0975,44.1854,44.0901,44.1781,85170.0
2019-10-25 15:00:00,60.25,60.28,60.21,60.27,85548.0,44.1708,44.1928,44.1415,44.1854,85548.0
2019-10-25 15:05:00,60.27,60.29,60.25,60.27,52425.0,44.1854,44.2001,44.1708,44.1854,52425.0
2019-10-25 15:10:00,60.27,60.34,60.26,60.32,84779.0,44.1854,44.2368,44.1781,44.2221,84779.0
2019-10-25 15:15:00,60.31,60.36,60.28,60.29,95791.0,44.2148,44.2514,44.1928,44.2001,95791.0
2019-10-25 15:20:00,60.29,60.33,60.28,60.33,62612.0,44.2001,44.2294,44.1928,44.2294,62612.0
2019-10-25 15:25:00,60.33,60.33,60.27,60.3,98782.0,44.2294,44.2294,44.1854,44.2074,98782.0
2019-10-25 15:30:00,60.3,60.32,60.29,60.3,84797.0,44.2074,44.2221,44.2001,44.2074,84797.0
2019-10-25 15:35:00,60.31,60.4,60.3,60.34,134558.0,44.2148,44.2807,44.2074,44.2368,134558.0
2019-10-25 15:40:00,60.34,60.34,60.3,60.32,134258.0,44.2368,44.2368,44.2074,44.2221,134258.0
2019-10-25 15:45:00,60.31,60.32,60.25,60.27,176095.0,44.2148,44.2221,44.1708,44.1854,176095.0
2019-10-25 15:50:00,60.27,60.3,60.25,60.29,233578.0,44.1854,44.2074,44.1708,44.2001,233578.0
2019-10-25 15:55:00,60.29,60.4,60.28,60.34,716035.0,44.2001,44.2807,44.1928,44.2368,716035.0
2019-10-28 09:30:00,60.45,60.47,60.31,60.32,409004.0,44.3174,44.3321,44.2148,44.2221,409004.0
2019-10-28 09:35:00,60.32,60.49,60.31,60.4,190497.0,44.2221,44.3467,44.2148,44.2807,190497.0
2019-10-28 09:40:00,60.4,60.53,60.36,60.45,162510.0,44.2807,44.3761,44.2514,44.3174,162510.0
2019-10-28 09:45:00,60.46,60.57,60.4,60.56,147185.0,44.3247,44.4054,44.2807,44.398,147185.0
2019-10-28 09:50:00,60.56,60.66,60.43,60.62,263536.0,44.398,44.4714,44.3027,44.442,263536.0
2019-10-28 09:55:00,60.62,60.62,60.34,60.35,150513.0,44.442,44.442,44.2368,44.2441,150513.0
2019-10-28 10:00:00,60.34,60.35,60.25,60.29,202895.0,44.2368,44.2441,44.1708,44.2001,202895.0
2019-10-28 10:05:00,60.28,60.31,60.17,60.31,177176.0,44.1928,44.2148,44.1121,44.2148,177176.0
2019-10-28 10:10:00,60.31,60.33,60.13,60.14,180465.0,44.2148,44.2294,44.0828,44.0901,180465.0
2019-10-28 10:15:00,60.14,60.27,60.1,60.23,165171.0,44.0901,44.1854,44.0608,44.1561,165171.0
2019-10-28 10:20:00,60.23,60.3,60.22,60.25,113393.0,44.1561,44.2074,44.1488,44.1708,113393.0
2019-10-28 10:25:00,60.25,60.29,60.2,60.29,114946.0,44.1708,44.2001,44.1341,44.2001,114946.0
2019-10-28 10:30:00,60.29,60.33,60.27,60.3,120208.0,44.2001,44.2294,44.1854,44.2074,120208.0
2019-10-28 10:35:00,60.3,60.33,60.25,60.27,125154.0,44.2074,44.2294,44.1708,44.1854,125154.0
2019-10-28 10:40:00,60.26,60.35,60.26,60.33,158567.0,44.1781,44.2441,44.1781,44.2294,158567.0
2019-10-28 10:45:00,60.32,60.34,60.1,60.11,175290.0,44.2221,44.2368,44.0608,44.0681,175290.0
2019-10-28 10:50:00,60.11,60.15,60.08,60.11,134201.0,44.0681,44.0975,44.0461,44.0681,134201.0
2019-10-28 10:55:00,60.11,60.22,60.11,60.17,77001.0,44.0681,44.1488,44.0681,44.1121,77001.0
2019-10-28 11:00:00,60.17,60.22,60.15,60.18,132838.0,44.1121,44.1488,44.0975,44.1195,132838.0
2019-10-28 11:05:00,60.18,60.21,60.16,60.17,108817.0,44.1195,44.1415,44.1048,44.1121,108817.0
2019-10-28 11:10:00,60.17,60.19,60.14,60.16,129837.0,44.1121,44.1268,44.0901,44.1048,129837.0
2019-10-28 11:15:00,60.16,60.16,60.12,60.14,83269.0,44.1048,44.1048,44.0755,44.0901,83269.0
2019-10-28 11:20:00,60.14,60.16,60.12,60.16,124564.0,44.0901,44.1048,44.0755,44.1048,124564.0
2019-10-28 11:25:00,60.15,60.16,60.11,60.14,71827.0,44.0975,44.1048,44.0681,44.0901,71827.0
2019-10-28 11:30:00,60.14,60.26,60.13,60.24,142704.0,44.0901,44.1781,44.0828,44.1634,142704.0
2019-10-28 11:35:00,60.25,60.32,60.24,60.29,86009.0,44.1708,44.2221,44.1634,44.2001,86009.0
2019-10-28 11:40:00,60.29,60.31,60.2,60.24,132837.0,44.2001,44.2148,44.1341,44.1634,132837.0
2019-10-28 11:45:00,60.25,60.27,60.2,60.25,80206.0,44.1708,44.1854,44.1341,44.1708,80206.0
2019-10-28 11:50:00,60.26,60.3,60.19,60.22,111259.0,44.1781,44.2074,44.1268,44.1488,111259.0
2019-10-28 11:55:00,60.22,60.22,60.13,60.17,77077.0,44.1488,44.1488,44.0828,44.1121,77077.0
2019-10-28 12:00:00,60.17,60.22,60.16,60.22,86685.0,44.1121,44.1488,44.1048,44.1488,86685.0
2019-10-28 12:05:00,60.22,60.23,60.19,60.2,90091.0,44.1488,44.1561,44.1268,44.1341,90091.0
2019-10-28 12:10:00,60.2,60.21,60.17,60.18,59103.0,44.1341,44.1415,44.1121,44.1195,59103.0
2019-10-28 12:15:00,60.18,60.19,60.13,60.19,87975.0,44.1195,44.1268,44.0828,44.1268,87975.0
2019-10-28 12:20:00,60.19,60.21,60.16,60.2,81490.0,44.1268,44.1415,44.1048,44.1341,81490.0
2019-10-28 12:25:00,60.2,60.2,60.09,60.09,123461.0,44.1341,44.1341,44.0535,44.0535,123461.0
2019-10-28 12:30:00,60.09,60.1,60.03,60.07,126467.0,44.0535,44.0608,44.0095,44.0388,126467.0
2019-10-28 12:35:00,60.08,60.13,60.06,60.13,85600.0,44.0461,44.0828,44.0315,44.0828,85600.0
2019-10-28 12:40:00,60.12,60.14,60.1,60.12,65119.0,44.0755,44.0901,44.0608,44.0755,65119.0
2019-10-28 12:45:00,60.12,60.14,60.1,60.12,60334.0,44.0755,44.0901,44.0608,44.0755,60334.0
2019-10-28 12:50:00,60.11,60.15,60.1,60.11,82421.0,44.0681,44.0975,44.0608,44.0681,82421.0
2019-10-28 12:55:00,60.11,60.13,60.09,60.13,67887.0,44.0681,44.0828,44.0535,44.0828,67887.0
2019-10-28 13:00:00,60.13,60.15,60.11,60.15,59256.0,44.0828,44.0975,44.0681,44.0975,59256.0
2019-10-28 13:05:00,60.15,60.16,60.11,60.13,76347.0,44.0975,44.1048,44.0681,44.0828,76347.0
2019-10-28 13:10:00,60.14,60.15,60.13,60.14,58330.0,44.0901,44.0975,44.0828,44.0901,58330.0
2019-10-28 13:15:00,60.15,60.16,60.12,60.15,69711.0,44.0975,44.1048,44.0755,44.0975,69711.0
2019-10-28 13:20:00,60.15,60.16,60.13,60.15,107575.0,44.0975,44.1048,44.0828,44.0975,107575.0
2019-10-28 13:25:00,60.15,60.16,60.13,60.15,121509.0,44.0975,44.1048,44.0828,44.0975,121509.0
2019-10-28 13:30:00,60.15,60.16,60.08,60.09,67020.0,44.0975,44.1048,44.0461,44.0535,67020.0
2019-10-28 13:35:00,60.08,60.12,60.07,60.12,59499.0,44.0461,44.0755,44.0388,44.0755,59499.0
2019-10-28 13:40:00,60.11,60.16,60.1,60.16,68738.0,44.0681,44.1048,44.0608,44.1048,68738.0
2019-10-28 13:45:00,60.16,60.16,60.11,60.12,84913.0,44.1048,44.1048,44.0681,44.0755,84913.0
2019-10-28 13:50:00,60.11,60.12,60.1,60.12,60881.0,44.0681,44.0755,44.0608,44.0755,60881.0
2019-10-28 13:55:00,60.12,60.16,60.1,60.15,142728.0,44.0755,44.1048,44.0608,44.0975,142728.0
2019-10-28 14:00:00,60.15,60.16,60.09,60.09,332332.0,44.0975,44.1048,44.0535,44.0535,332332.0
2019-10-28 14:05:00,60.1,60.1,60.05,60.05,80827.0,44.0608,44.0608,44.0242,44.0242,80827.0
2019-10-28 14:10:00,60.05,60.11,60.05,60.1,73368.0,44.0242,44.0681,44.0242,44.0608,73368.0
2019-10-28 14:15:00,60.11,60.14,60.09,60.12,63475.0,44.0681,44.0901,44.0535,44.0755,63475.0
2019-10-28 14:20:00,60.13,60.14,60.1,60.12,45974.0,44.0828,44.0901,44.0608,44.0755,45974.0
2019-10-28 14:25:00,60.12,60.16,60.11,60.14,86182.0,44.0755,44.1048,44.0681,44.0901,86182.0
2019-10-28 14:30:00,60.14,60.15,60.12,60.14,50353.0,44.0901,44.0975,44.0755,44.0901,50353.0
2019-10-28 14:35:00,60.14,60.16,60.12,60.13,101633.0,44.0901,44.1048,44.0755,44.0828,101633.0
2019-10-28 14:40:00,60.12,60.14,60.11,60.14,68481.0,44.0755,44.0901,44.0681,44.0901,68481.0
2019-10-28 14:45:00,60.14,60.16,60.12,60.14,121137.0,44.0901,44.1048,44.0755,44.0901,121137.0
2019-10-28 14:50:00,60.15,60.16,60.14,60.15,76844.0,44.0975,44.1048,44.0901,44.0975,76844.0
2019-10-28 14:55:00,60.15,60.16,60.13,60.15,132912.0,44.0975,44.1048,44.0828,44.0975,132912.0
2019-10-28 15:00:00,60.15,60.22,60.13,60.2,158125.0,44.0975,44.1488,44.0828,44.1341,158125.0
2019-10-28 15:05:00,60.2,60.2,60.14,60.15,77656.0,44.1341,44.1341,44.0901,44.0975,77656.0
2019-10-28 15:10:00,60.15,60.16,60.13,60.16,160869.0,44.0975,44.1048,44.0828,44.1048,160869.0
2019-10-28 15:15:00,60.15,60.16,60.12,60.14,115449.0,44.0975,44.1048,44.0755,44.0901,115449.0
2019-10-28 15:20:00,60.13,60.15,60.09,60.1,141971.0,44.0828,44.0975,44.0535,44.0608,141971.0
2019-10-28 15:25:00,60.1,60.18,60.08,60.18,129713.0,44.0608,44.1195,44.0461,44.1195,129713.0
2019-10-28 15:30:00,60.18,60.28,60.17,60.25,197535.0,44.1195,44.1928,44.1121,44.1708,197535.0
2019-10-28 15:35:00,60.25,60.27,60.21,60.25,183970.0,44.1708,44.1854,44.1415,44.1708,183970.0
2019-10-28 15:40:00,60.25,60.27,60.22,60.23,272266.0,44.1708,44.1854,44.1488,44.1561,272266.0
2019-10-28 15:45:00,60.23,60.25,60.2,60.24,197148.0,44.1561,44.1708,44.1341,44.1634,197148.0
2019-10-28 15:50:00,60.24,60.3,60.22,60.23,370790.0,44.1634,44.2074,44.1488,44.1561,370790.0
2019-10-28 15:55:00,60.23,60.32,60.17,60.17,1107255.0,44.1561,44.2221,44.1121,44.1121,1107255.0
2019-10-29 09:30:00,60.11,60.26,60.09,60.15,246780.0,44.0681,44.1781,44.0535,44.0975,246780.0
2019-10-29 09:35:00,60.14,60.23,60.08,60.15,121070.0,44.0901,44.1561,44.0461,44.0975,121070.0
2019-10-29 09:40:00,60.15,60.22,60.07,60.12,136959.0,44.0975,44.1488,44.0388,44.0755,136959.0
2019-10-29 09:45:00,60.13,60.27,60.12,60.23,138726.0,44.0828,44.1854,44.0755,44.1561,138726.0
2019-10-29 09:50:00,60.24,60.28,60.17,60.27,174384.0,44.1634,44.1928,44.1121,44.1854,174384.0
2019-10-29 09:55:00,60.26,60.29,60.19,60.23,113359.0,44.1781,44.2001,44.1268,44.1561,113359.0
2019-10-29 10:00:00,60.22,60.27,60.19,60.25,82412.0,44.1488,44.1854,44.1268,44.1708,82412.0
2019-10-29 10:05:00,60.23,60.28,60.22,60.25,115008.0,44.1561,44.1928,44.1488,44.1708,115008.0
2019-10-29 10:10:00,60.26,60.31,60.25,60.28,92757.0,44.1781,44.2148,44.1708,44.1928,92757.0
2019-10-29 10:15:00,60.27,60.28,60.23,60.26,69537.0,44.1854,44.1928,44.1561,44.1781,69537.0
2019-10-29 10:20:00,60.26,60.27,60.21,60.24,79220.0,44.1781,44.1854,44.1415,44.1634,79220.0
2019-10-29 10:25:00,60.25,60.27,60.18,60.2,151763.0,44.1708,44.1854,44.1195,44.1341,151763.0
2019-10-29 10:30:00,60.2,60.22,60.16,60.2,80858.0,44.1341,44.1488,44.1048,44.1341,80858.0
2019-10-29 10:35:00,60.19,60.21,60.15,60.16,95721.0,44.1268,44.1415,44.0975,44.1048,95721.0
2019-10-29 10:40:00,60.16,60.17,60.07,60.08,146243.0,44.1048,44.1121,44.0388,44.0461,146243.0
2019-10-29 10:45:00,60.07,60.16,60.07,60.14,113214.0,44.0388,44.1048,44.0388,44.0901,113214.0
2019-10-29 10:50:00,60.14,60.21,60.12,60.18,89400.0,44.0901,44.1415,44.0755,44.1195,89400.0
2019-10-29 10:55:00,60.19,60.27,60.17,60.26,107060.0,44.1268,44.1854,44.1121,44.1781,107060.0
2019-10-29 11:00:00,60.26,60.26,60.21,60.25,113901.0,44.1781,44.1781,44.1415,44.1708,113901.0
2019-10-29 11:05:00,60.26,60.26,60.23,60.25,55464.0,44.1781,44.1781,44.1561,44.1708,55464.0
2019-10-29 11:10:00,60.25,60.28,60.22,60.23,112244.0,44.1708,44.1928,44.1488,44.1561,112244.0
2019-10-29 11:15:00,60.23,60.29,60.19,60.2,81236.0,44.1561,44.2001,44.1268,44.1341,81236.0
2019-10-29 11:20:00,60.2,60.24,60.19,60.24,49439.0,44.1341,44.1634,44.1268,44.1634,49439.0
2019-10-29 11:25:00,60.24,60.28,60.19,60.27,98980.0,44.1634,44.1928,44.1268,44.1854,98980.0
2019-10-29 11:30:00,60.28,60.31,60.27,60.31,91413.0,44.1928,44.2148,44.1854,44.2148,91413.0
2019-10-29 11:35:00,60.31,60.32,60.25,60.26,60806.0,44.2148,44.2221,44.1708,44.1781,60806.0
2019-10-29 11:40:00,60.26,60.28,60.24,60.26,83737.0,44.1781,44.1928,44.1634,44.1781,83737.0
2019-10-29 11:45:00,60.26,60.26,60.18,60.2,76735.0,44.1781,44.1781,44.1195,44.1341,76735.0
2019-10-29 11:50:00,60.18,60.24,60.18,60.24,51082.0,44.1195,44.1634,44.1195,44.1634,51082.0
2019-10-29 11:55:00,60.24,60.25,60.14,60.15,87467.0,44.1634,44.1708,44.0901,44.0975,87467.0
2019-10-29 12:00:00,60.14,60.18,60.11,60.15,98216.0,44.0901,44.1195,44.0681,44.0975,98216.0
2019-10-29 12:05:00,60.15,60.17,60.13,60.14,55461.0,44.0975,44.1121,44.0828,44.0901,55461.0
2019-10-29 12:10:00,60.14,60.14,60.1,60.14,80763.0,44.0901,44.0901,44.0608,44.0901,80763.0
2019-10-29 12:15:00,60.14,60.18,60.13,60.14,44254.0,44.0901,44.1195,44.0828,44.0901,44254.0
2019-10-29 12:20:00,60.13,60.2,60.12,60.18,151620.0,44.0828,44.1341,44.0755,44.1195,151620.0
2019-10-29 12:25:00,60.18,60.2,60.17,60.19,38549.0,44.1195,44.1341,44.1121,44.1268,38549.0
2019-10-29 12:30:00,60.19,60.2,60.16,60.18,95073.0,44.1268,44.1341,44.1048,44.1195,95073.0
2019-10-29 12:35:00,60.18,60.19,60.16,60.18,51469.0,44.1195,44.1268,44.1048,44.1195,51469.0
2019-10-29 12:40:00,60.18,60.19,60.16,60.18,52750.0,44.1195,44.1268,44.1048,44.1195,52750.0
2019-10-29 12:45:00,60.18,60.21,60.17,60.17,60647.0,44.1195,44.1415,44.1121,44.1121,60647.0
2019-10-29 12:50:00,60.17,60.17,60.15,60.16,58686.0,44.1121,44.1121,44.0975,44.1048,58686.0
2019-10-29 12:55:00,60.17,60.24,60.15,60.21,110827.0,44.1121,44.1634,44.0975,44.1415,110827.0
2019-10-29 13:00:00,60.21,60.23,60.16,60.16,78045.0,44.1415,44.1561,44.1048,44.1048,78045.0
2019-10-29 13:05:00,60.16,60.17,60.15,60.16,56015.0,44.1048,44.1121,44.0975,44.1048,56015.0
2019-10-29 13:10:00,60.17,60.18,60.15,60.16,68457.0,44.1121,44.1195,44.0975,44.1048,68457.0
2019-10-29 13:15:00,60.15,60.16,60.14,60.15,39495.0,44.0975,44.1048,44.0901,44.0975,39495.0
2019-10-29 13:20:00,60.15,60.15,60.11,60.12,49086.0,44.0975,44.0975,44.0681,44.0755,49086.0
2019-10-29 13:25:00,60.12,60.13,60.1,60.12,76816.0,44.0755,44.0828,44.0608,44.0755,76816.0
2019-10-29 13:30:00,60.12,60.14,60.11,60.13,70462.0,44.0755,44.0901,44.0681,44.0828,70462.0
2019-10-29 13:35:00,60.12,60.12,60.09,60.11,79253.0,44.0755,44.0755,44.0535,44.0681,79253.0
2019-10-29 13:40:00,60.11,60.15,60.1,60.13,121888.0,44.0681,44.0975,44.0608,44.0828,121888.0
2019-10-29 13:45:00,60.14,60.17,60.12,60.17,71515.0,44.0901,44.1121,44.0755,44.1121,71515.0
2019-10-29 13:50:00,60.17,60.22,60.16,60.21,109165.0,44.1121,44.1488,44.1048,44.1415,109165.0
2019-10-29 13:55:00,60.21,60.28,60.2,60.27,100110.0,44.1415,44.1928,44.1341,44.1854,100110.0
2019-10-29 14:00:00,60.28,60.28,60.22,60.25,71134.0,44.1928,44.1928,44.1488,44.1708,71134.0
2019-10-29 14:05:00,60.25,60.29,60.24,60.27,78292.0,44.1708,44.2001,44.1634,44.1854,78292.0
2019-10-29 14:10:00,60.26,60.27,60.23,60.23,109745.0,44.1781,44.1854,44.1561,44.1561,109745.0
2019-10-29 14:15:00,60.23,60.26,60.23,60.23,53555.0,44.1561,44.1781,44.1561,44.1561,53555.0
2019-10-29 14:20:00,60.23,60.25,60.22,60.23,73090.0,44.1561,44.1708,44.1488,44.1561,73090.0
2019-10-29 14:25:00,60.23,60.24,60.22,60.24,60092.0,44.1561,44.1634,44.1488,44.1634,60092.0
2019-10-29 14:30:00,60.23,60.24,60.22,60.23,62470.0,44.1561,44.1634,44.1488,44.1561,62470.0
2019-10-29 14:35:00,60.22,60.28,60.22,60.26,208915.0,44.1488,44.1928,44.1488,44.1781,208915.0
2019-10-29 14:40:00,60.26,60.28,60.25,60.26,129257.0,44.1781,44.1928,44.1708,44.1781,129257.0
2019-10-29 14:45:00,60.26,60.26,60.19,60.2,173455.0,44.1781,44.1781,44.1268,44.1341,173455.0
2019-10-29 14:50:00,60.21,60.21,60.13,60.16,54495.0,44.1415,44.1415,44.0828,44.1048,54495.0
2019-10-29 14:55:00,60.16,60.18,60.15,60.15,91562.0,44.1048,44.1195,44.0975,44.0975,91562.0
2019-10-29 15:00:00,60.16,60.18,60.14,60.15,80943.0,44.1048,44.1195,44.0901,44.0975,80943.0
2019-10-29 15:05:00,60.15,60.17,60.14,60.17,62900.0,44.0975,44.1121,44.0901,44.1121,62900.0
2019-10-29 15:10:00,60.17,60.18,60.14,60.17,186347.0,44.1121,44.1195,44.0901,44.1121,186347.0
2019-10-29 15:15:00,60.17,60.24,60.16,60.24,93144.0,44.1121,44.1634,44.1048,44.1634,93144.0
2019-10-29 15:20:00,60.23,60.26,60.23,60.23,83817.0,44.1561,44.1781,44.1561,44.1561,83817.0
2019-10-29 15:25:00,60.23,60.24,60.21,60.23,66774.0,44.1561,44.1634,44.1415,44.1561,66774.0
2019-10-29 15:30:00,60.24,60.26,60.2,60.21,193374.0,44.1634,44.1781,44.1341,44.1415,193374.0
2019-10-29 15:35:00,60.21,60.22,60.18,60.21,135639.0,44.1415,44.1488,44.1195,44.1415,135639.0
2019-10-29 15:40:00,60.21,60.24,60.19,60.2,216332.0,44.1415,44.1634,44.1268,44.1341,216332.0
2019-10-29 15:45:00,60.2,60.23,60.17,60.22,207664.0,44.1341,44.1561,44.1121,44.1488,207664.0
2019-10-29 15:50:00,60.22,60.23,60.17,60.2,464874.0,44.1488,44.1561,44.1121,44.1341,464874.0
2019-10-29 15:55:00,60.2,60.24,60.17,60.18,652712.0,44.1341,44.1634,44.1121,44.1195,652712.0
2019-10-30 09:30:00,60.46,60.59,60.41,60.58,411995.0,44.3247,44.42,44.2881,44.4127,411995.0
2019-10-30 09:35:00,60.59,60.77,60.57,60.74,254026.0,44.42,44.552,44.4054,44.53,254026.0
2019-10-30 09:40:00,60.73,60.82,60.73,60.81,214689.0,44.5227,44.5887,44.5227,44.5813,214689.0
2019-10-30 09:45:00,60.8,60.81,60.58,60.6,253829.0,44.574,44.5813,44.4127,44.4274,253829.0
2019-10-30 09:50:00,60.6,60.69,60.55,60.58,151584.0,44.4274,44.4934,44.3907,44.4127,151584.0
2019-10-30 09:55:00,60.58,60.64,60.52,60.62,82988.0,44.4127,44.4567,44.3687,44.442,82988.0
2019-10-30 10:00:00,60.63,60.73,60.54,60.72,243433.0,44.4494,44.5227,44.3834,44.5153,243433.0
2019-10-30 10:05:00,60.72,60.75,60.67,60.71,141738.0,44.5153,44.5373,44.4787,44.508,141738.0
2019-10-30 10:10:00,60.71,60.72,60.68,60.71,56405.0,44.508,44.5153,44.486,44.508,56405.0
2019-10-30 10:15:00,60.71,60.72,60.65,60.71,71603.0,44.508,44.5153,44.464,44.508,71603.0
2019-10-30 10:20:00,60.71,60.73,60.64,60.66,61691.0,44.508,44.5227,44.4567,44.4714,61691.0
2019-10-30 10:25:00,60.66,60.75,60.66,60.73,65751.0,44.4714,44.5373,44.4714,44.5227,65751.0
2019-10-30 10:30:00,60.73,60.78,60.72,60.75,137492.0,44.5227,44.5593,44.5153,44.5373,137492.0
2019-10-30 10:35:00,60.75,60.78,60.74,60.78,102796.0,44.5373,44.5593,44.53,44.5593,102796.0
2019-10-30 10:40:00,60.78,60.79,60.75,60.76,77544.0,44.5593,44.5667,44.5373,44.5447,77544.0
2019-10-30 10:45:00,60.76,60.78,60.74,60.77,115882.0,44.5447,44.5593,44.53,44.552,115882.0
2019-10-30 10:50:00,60.77,60.79,60.72,60.77,70711.0,44.552,44.5667,44.5153,44.552,70711.0
2019-10-30 10:55:00,60.78,60.83,60.77,60.8,120325.0,44.5593,44.596,44.552,44.574,120325.0
2019-10-30 11:00:00,60.81,60.85,60.77,60.83,122212.0,44.5813,44.6107,44.552,44.596,122212.0
2019-10-30 11:05:00,60.83,60.87,60.81,60.87,130321.0,44.596,44.6253,44.5813,44.6253,130321.0
2019-10-30 11:10:00,60.86,60.87,60.78,60.79,109368.0,44.618,44.6253,44.5593,44.5667,109368.0
2019-10-30 11:15:00,60.79,60.83,60.76,60.82,80417.0,44.5667,44.596,44.5447,44.5887,80417.0
2019-10-30 11:20:00,60.83,60.85,60.81,60.85,57549.0,44.596,44.6107,44.5813,44.6107,57549.0
2019-10-30 11:25:00,60.84,60.85,60.8,60.8,88572.0,44.6033,44.6107,44.574,44.574,88572.0
2019-10-30 11:30:00,60.81,60.9,60.77,60.89,125481.0,44.5813,44.6473,44.552,44.64,125481.0
2019-10-30 11:35:00,60.88,60.89,60.85,60.87,99474.0,44.6326,44.64,44.6107,44.6253,99474.0
2019-10-30 11:40:00,60.88,60.93,60.87,60.9,105623.0,44.6326,44.6693,44.6253,44.6473,105623.0
2019-10-30 11:45:00,60.9,60.91,60.88,60.91,80822.0,44.6473,44.6546,44.6326,44.6546,80822.0
2019-10-30 11:50:00,60.9,60.91,60.82,60.83,85833.0,44.6473,44.6546,44.5887,44.596,85833.0
2019-10-30 11:55:00,60.83,60.97,60.83,60.96,83017.0,44.596,44.6986,44.596,44.6913,83017.0
2019-10-30 12:00:00,60.96,60.97,60.92,60.94,94952.0,44.6913,44.6986,44.662,44.6766,94952.0
2019-10-30 12:05:00,60.94,60.94,60.9,60.93,69408.0,44.6766,44.6766,44.6473,44.6693,69408.0
2019-10-30 12:10:00,60.93,60.96,60.92,60.96,83142.0,44.6693,44.6913,44.662,44.6913,83142.0
2019-10-30 12:15:00,60.96,60.99,60.95,60.99,66098.0,44.6913,44.7133,44.684,44.7133,66098.0
2019-10-30 12:20:00,60.98,60.99,60.97,60.98,104309.0,44.706,44.7133,44.6986,44.706,104309.0
2019-10-30 12:25:00,60.98,60.99,60.95,60.97,93092.0,44.706,44.7133,44.684,44.6986,93092.0
2019-10-30 12:30:00,60.97,61.04,60.96,61.02,196965.0,44.6986,44.7499,44.6913,44.7353,196965.0
2019-10-30 12:35:00,61.02,61.02,60.99,61.0,55407.0,44.7353,44.7353,44.7133,44.7206,55407.0
2019-10-30 12:40:00,61.0,61.04,60.99,61.01,85739.0,44.7206,44.7499,44.7133,44.728,85739.0
2019-10-30 12:45:00,61.01,61.03,61.0,61.03,121735.0,44.728,44.7426,44.7206,44.7426,121735.0
2019-10-30 12:50:00,61.03,61.06,61.03,61.05,87536.0,44.7426,44.7646,44.7426,44.7573,87536.0
2019-10-30 12:55:00,61.05,61.06,61.03,61.04,72428.0,44.7573,44.7646,44.7426,44.7499,72428.0
2019-10-30 13:00:00,61.04,61.07,61.02,61.05,153229.0,44.7499,44.7719,44.7353,44.7573,153229.0
2019-10-30 13:05:00,61.05,61.05,61.0,61.01,132036.0,44.7573,44.7573,44.7206,44.728,132036.0
2019-10-30 13:10:00,61.01,61.01,60.95,60.96,98484.0,44.728,44.728,44.684,44.6913,98484.0
2019-10-30 13:15:00,60.96,60.97,60.92,60.93,54890.0,44.6913,44.6986,44.662,44.6693,54890.0
2019-10-30 13:20:00,60.93,60.96,60.91,60.94,86273.0,44.6693,44.6913,44.6546,44.6766,86273.0
2019-10-30 13:25:00,60.94,60.95,60.91,60.92,65424.0,44.6766,44.684,44.6546,44.662,65424.0
2019-10-30 13:30:00,60.91,60.94,60.9,60.94,49641.0,44.6546,44.6766,44.6473,44.6766,49641.0
2019-10-30 13:35:00,60.94,60.94,60.91,60.94,38486.0,44.6766,44.6766,44.6546,44.6766,38486.0
2019-10-30 13:40:00,60.94,60.94,60.88,60.89,100894.0,44.6766,44.6766,44.6326,44.64,100894.0
2019-10-30 13:45:00,60.89,60.95,60.88,60.9,154804.0,44.64,44.684,44.6326,44.6473,154804.0
2019-10-30 13:50:00,60.89,60.91,60.84,60.85,101146.0,44.64,44.6546,44.6033,44.6107,101146.0
2019-10-30 13:55:00,60.84,60.85,60.8,60.8,236074.0,44.6033,44.6107,44.574,44.574,236074.0
2019-10-30 14:00:00,60.81,60.92,60.76,60.92,137476.0,44.5813,44.662,44.5447,44.662,137476.0
2019-10-30 14:05:00,60.91,60.92,60.87,60.9,62171.0,44.6546,44.662,44.6253,44.6473,62171.0
2019-10-30 14:10:00,60.9,60.92,60.86,60.88,69718.0,44.6473,44.662,44.618,44.6326,69718.0
2019-10-30 14:15:00,60.88,60.92,60.86,60.9,65518.0,44.6326,44.662,44.618,44.6473,65518.0
2019-10-30 14:20:00,60.89,60.92,60.87,60.91,71397.0,44.64,44.662,44.6253,44.6546,71397.0
2019-10-30 14:25:00,60.91,60.91,60.87,60.87,54934.0,44.6546,44.6546,44.6253,44.6253,54934.0
2019-10-30 14:30:00,60.88,60.89,60.81,60.84,121249.0,44.6326,44.64,44.5813,44.6033,121249.0
2019-10-30 14:35:00,60.83,60.87,60.75,60.78,109496.0,44.596,44.6253,44.5373,44.5593,109496.0
2019-10-30 14:40:00,60.78,60.84,60.77,60.82,84108.0,44.5593,44.6033,44.552,44.5887,84108.0
2019-10-30 14:45:00,60.82,60.83,60.78,60.82,81397.0,44.5887,44.596,44.5593,44.5887,81397.0
2019-10-30 14:50:00,60.82,60.92,60.82,60.9,111813.0,44.5887,44.662,44.5887,44.6473,111813.0
2019-10-30 14:55:00,60.89,60.91,60.87,60.88,44254.0,44.64,44.6546,44.6253,44.6326,44254.0
2019-10-30 15:00:00,60.87,60.95,60.87,60.95,78073.0,44.6253,44.684,44.6253,44.684,78073.0
2019-10-30 15:05:00,60.95,60.97,60.91,60.92,121607.0,44.684,44.6986,44.6546,44.662,121607.0
2019-10-30 15:10:00,60.92,60.96,60.91,60.93,101241.0,44.662,44.6913,44.6546,44.6693,101241.0
2019-10-30 15:15:00,60.93,60.93,60.9,60.92,93218.0,44.6693,44.6693,44.6473,44.662,93218.0
2019-10-30 15:20:00,60.93,60.99,60.92,60.98,143987.0,44.6693,44.7133,44.662,44.706,143987.0
2019-10-30 15:25:00,60.98,60.99,60.92,60.93,115730.0,44.706,44.7133,44.662,44.6693,115730.0
2019-10-30 15:30:00,60.92,60.95,60.91,60.92,133433.0,44.662,44.684,44.6546,44.662,133433.0
2019-10-30 15:35:00,60.92,60.92,60.84,60.85,135890.0,44.662,44.662,44.6033,44.6107,135890.0
2019-10-30 15:40:00,60.85,60.87,60.82,60.83,196230.0,44.6107,44.6253,44.5887,44.596,196230.0
2019-10-30 15:45:00,60.83,60.86,60.81,60.85,192791.0,44.596,44.618,44.5813,44.6107,192791.0
2019-10-30 15:50:00,60.85,60.88,60.81,60.86,319227.0,44.6107,44.6326,44.5813,44.618,319227.0
2019-10-30 15:55:00,60.87,60.87,60.77,60.83,609630.0,44.6253,44.6253,44.552,44.596,609630.0
2019-10-31 09:30:00,60.8,60.82,60.41,60.43,266841.0,44.574,44.5887,44.2881,44.3027,266841.0
2019-10-31 09:35:00,60.43,60.43,60.29,60.33,116780.0,44.3027,44.3027,44.2001,44.2294,116780.0
2019-10-31 09:40:00,60.33,60.4,60.27,60.4,132082.0,44.2294,44.2807,44.1854,44.2807,132082.0
2019-10-31 09:45:00,60.4,60.42,60.28,60.31,95148.0,44.2807,44.2954,44.1928,44.2148,95148.0
2019-10-31 09:50:00,60.31,60.36,60.23,60.25,94058.0,44.2148,44.2514,44.1561,44.1708,94058.0
2019-10-31 09:55:00,60.25,60.29,60.2,60.28,84306.0,44.1708,44.2001,44.1341,44.1928,84306.0
2019-10-31 10:00:00,60.27,60.35,60.24,60.31,67695.0,44.1854,44.2441,44.1634,44.2148,67695.0
2019-10-31 10:05:00,60.32,60.33,60.26,60.27,55408.0,44.2221,44.2294,44.1781,44.1854,55408.0
2019-10-31 10:10:00,60.27,60.27,60.18,60.2,81908.0,44.1854,44.1854,44.1195,44.1341,81908.0
2019-10-31 10:15:00,60.19,60.3,60.19,60.29,68120.0,44.1268,44.2074,44.1268,44.2001,68120.0
2019-10-31 10:20:00,60.28,60.31,60.22,60.29,86552.0,44.1928,44.2148,44.1488,44.2001,86552.0
2019-10-31 10:25:00,60.29,60.32,60.24,60.26,84385.0,44.2001,44.2221,44.1634,44.1781,84385.0
2019-10-31 10:30:00,60.26,60.29,60.15,60.16,163058.0,44.1781,44.2001,44.0975,44.1048,163058.0
2019-10-31 10:35:00,60.16,60.16,60.1,60.16,137717.0,44.1048,44.1048,44.0608,44.1048,137717.0
2019-10-31 10:40:00,60.15,60.27,60.13,60.23,96466.0,44.0975,44.1854,44.0828,44.1561,96466.0
2019-10-31 10:45:00,60.23,60.29,60.2,60.26,79136.0,44.1561,44.2001,44.1341,44.1781,79136.0
2019-10-31 10:50:00,60.25,60.27,60.23,60.26,92467.0,44.1708,44.1854,44.1561,44.1781,92467.0
2019-10-31 10:55:00,60.25,60.31,60.25,60.29,66144.0,44.1708,44.2148,44.1708,44.2001,66144.0
2019-10-31 11:00:00,60.3,60.31,60.24,60.26,89836.0,44.2074,44.2148,44.1634,44.1781,89836.0
2019-10-31 11:05:00,60.25,60.27,60.22,60.23,64834.0,44.1708,44.1854,44.1488,44.1561,64834.0
2019-10-31 11:10:00,60.23,60.26,60.19,60.22,88127.0,44.1561,44.1781,44.1268,44.1488,88127.0
2019-10-31 11:15:00,60.22,60.25,60.18,60.19,86837.0,44.1488,44.1708,44.1195,44.1268,86837.0
2019-10-31 11:20:00,60.19,60.22,60.18,60.21,85679.0,44.1268,44.1488,44.1195,44.1415,85679.0
2019-10-31 11:25:00,60.22,60.27,60.2,60.27,58950.0,44.1488,44.1854,44.1341,44.1854,58950.0
2019-10-31 11:30:00,60.27,60.29,60.23,60.26,78909.0,44.1854,44.2001,44.1561,44.1781,78909.0
2019-10-31 11:35:00,60.26,60.33,60.25,60.33,49450.0,44.1781,44.2294,44.1708,44.2294,49450.0
2019-10-31 11:40:00,60.32,60.33,60.27,60.27,43653.0,44.2221,44.2294,44.1854,44.1854,43653.0
2019-10-31 11:45:00,60.27,60.28,60.25,60.26,47072.0,44.1854,44.1928,44.1708,44.1781,47072.0
2019-10-31 11:50:00,60.27,60.28,60.23,60.27,51022.0,44.1854,44.1928,44.1561,44.1854,51022.0
2019-10-31 11:55:00,60.26,60.27,60.24,60.24,31903.0,44.1781,44.1854,44.1634,44.1634,31903.0
2019-10-31 12:00:00,60.25,60.27,60.21,60.22,66126.0,44.1708,44.1854,44.1415,44.1488,66126.0
2019-10-31 12:05:00,60.21,60.23,60.19,60.21,53482.0,44.1415,44.1561,44.1268,44.1415,53482.0
2019-10-31 12:10:00,60.21,60.23,60.19,60.22,40147.0,44.1415,44.1561,44.1268,44.1488,40147.0
2019-10-31 12:15:00,60.21,60.23,60.19,60.19,39523.0,44.1415,44.1561,44.1268,44.1268,39523.0
2019-10-31 12:20:00,60.19,60.26,60.18,60.22,93434.0,44.1268,44.1781,44.1195,44.1488,93434.0
2019-10-31 12:25:00,60.22,60.26,60.21,60.25,46020.0,44.1488,44.1781,44.1415,44.1708,46020.0
2019-10-31 12:30:00,60.24,60.25,60.22,60.23,63016.0,44.1634,44.1708,44.1488,44.1561,63016.0
2019-10-31 12:35:00,60.23,60.28,60.23,60.28,56767.0,44.1561,44.1928,44.1561,44.1928,56767.0
2019-10-31 12:40:00,60.28,60.28,60.22,60.25,31433.0,44.1928,44.1928,44.1488,44.1708,31433.0
2019-10-31 12:45:00,60.25,60.25,60.21,60.23,35658.0,44.1708,44.1708,44.1415,44.1561,35658.0
2019-10-31 12:50:00,60.23,60.24,60.21,60.23,36175.0,44.1561,44.1634,44.1415,44.1561,36175.0
2019-10-31 12:55:00,60.23,60.29,60.23,60.28,45751.0,44.1561,44.2001,44.1561,44.1928,45751.0
2019-10-31 13:00:00,60.28,60.29,60.26,60.28,59447.0,44.1928,44.2001,44.1781,44.1928,59447.0
2019-10-31 13:05:00,60.28,60.34,60.27,60.34,66944.0,44.1928,44.2368,44.1854,44.2368,66944.0
2019-10-31 13:10:00,60.34,60.4,60.33,60.39,113959.0,44.2368,44.2807,44.2294,44.2734,113959.0
2019-10-31 13:15:00,60.39,60.4,60.35,60.39,67994.0,44.2734,44.2807,44.2441,44.2734,67994.0
2019-10-31 13:20:00,60.39,60.41,60.38,60.4,49751.0,44.2734,44.2881,44.2661,44.2807,49751.0
2019-10-31 13:25:00,60.4,60.43,60.39,60.42,98152.0,44.2807,44.3027,44.2734,44.2954,98152.0
2019-10-31 13:30:00,60.42,60.45,60.41,60.45,91906.0,44.2954,44.3174,44.2881,44.3174,91906.0
2019-10-31 13:35:00,60.45,60.46,60.43,60.43,72602.0,44.3174,44.3247,44.3027,44.3027,72602.0
2019-10-31 13:40:00,60.43,60.45,60.4,60.41,49193.0,44.3027,44.3174,44.2807,44.2881,49193.0
2019-10-31 13:45:00,60.41,60.43,60.39,60.39,40310.0,44.2881,44.3027,44.2734,44.2734,40310.0
2019-10-31 13:50:00,60.39,60.42,60.37,60.41,47430.0,44.2734,44.2954,44.2588,44.2881,47430.0
2019-10-31 13:55:00,60.41,60.45,60.41,60.43,64935.0,44.2881,44.3174,44.2881,44.3027,64935.0
2019-10-31 14:00:00,60.42,60.43,60.29,60.3,90806.0,44.2954,44.3027,44.2001,44.2074,90806.0
2019-10-31 14:05:00,60.3,60.33,60.29,60.3,48662.0,44.2074,44.2294,44.2001,44.2074,48662.0
2019-10-31 14:10:00,60.3,60.31,60.25,60.25,70212.0,44.2074,44.2148,44.1708,44.1708,70212.0
2019-10-31 14:15:00,60.26,60.32,60.25,60.3,68015.0,44.1781,44.2221,44.1708,44.2074,68015.0
2019-10-31 14:20:00,60.3,60.36,60.3,60.36,69415.0,44.2074,44.2514,44.2074,44.2514,69415.0
2019-10-31 14:25:00,60.35,60.39,60.35,60.38,64493.0,44.2441,44.2734,44.2441,44.2661,64493.0
2019-10-31 14:30:00,60.39,60.43,60.38,60.41,77939.0,44.2734,44.3027,44.2661,44.2881,77939.0
2019-10-31 14:35:00,60.41,60.42,60.36,60.38,60857.0,44.2881,44.2954,44.2514,44.2661,60857.0
2019-10-31 14:40:00,60.38,60.39,60.35,60.37,122651.0,44.2661,44.2734,44.2441,44.2588,122651.0
2019-10-31 14:45:00,60.37,60.38,60.35,60.38,67642.0,44.2588,44.2661,44.2441,44.2661,67642.0
2019-10-31 14:50:00,60.38,60.4,60.37,60.38,37889.0,44.2661,44.2807,44.2588,44.2661,37889.0
2019-10-31 14:55:00,60.38,60.4,60.38,60.4,40829.0,44.2661,44.2807,44.2661,44.2807,40829.0
2019-10-31 15:00:00,60.39,60.45,60.37,60.44,88546.0,44.2734,44.3174,44.2588,44.3101,88546.0
2019-10-31 15:05:00,60.44,60.46,60.43,60.46,99369.0,44.3101,44.3247,44.3027,44.3247,99369.0
2019-10-31 15:10:00,60.46,60.48,60.44,60.47,123503.0,44.3247,44.3394,44.3101,44.3321,123503.0
2019-10-31 15:15:00,60.47,60.49,60.47,60.48,61309.0,44.3321,44.3467,44.3321,44.3394,61309.0
2019-10-31 15:20:00,60.48,60.48,60.44,60.46,75097.0,44.3394,44.3394,44.3101,44.3247,75097.0
2019-10-31 15:25:00,60.47,60.47,60.42,60.42,67336.0,44.3321,44.3321,44.2954,44.2954,67336.0
2019-10-31 15:30:00,60.43,60.54,60.42,60.52,115302.0,44.3027,44.3834,44.2954,44.3687,115302.0
2019-10-31 15:35:00,60.52,60.53,60.43,60.45,95978.0,44.3687,44.3761,44.3027,44.3174,95978.0
2019-10-31 15:40:00,60.44,60.46,60.43,60.46,68792.0,44.3101,44.3247,44.3027,44.3247,68792.0
2019-10-31 15:45:00,60.46,60.46,60.42,60.43,119464.0,44.3247,44.3247,44.2954,44.3027,119464.0
2019-10-31 15:50:00,60.42,60.47,60.39,60.46,457224.0,44.2954,44.3321,44.2734,44.3247,457224.0
2019-10-31 15:55:00,60.45,60.52,60.41,60.49,880571.0,44.3174,44.3687,44.2881,44.3467,880571.0
2019-11-01 09:30:00,61.29,61.34,60.87,60.9,774494.0,44.9332,44.9699,44.6253,44.6473,774494.0
2019-11-01 09:35:00,60.9,60.96,60.73,60.84,173780.0,44.6473,44.6913,44.5227,44.6033,173780.0
2019-11-01 09:40:00,60.84,60.97,60.83,60.84,174058.0,44.6033,44.6986,44.596,44.6033,174058.0
2019-11-01 09:45:00,60.84,60.85,60.79,60.81,93327.0,44.6033,44.6107,44.5667,44.5813,93327.0
2019-11-01 09:50:00,60.82,60.82,60.71,60.78,93121.0,44.5887,44.5887,44.508,44.5593,93121.0
2019-11-01 09:55:00,60.77,60.81,60.64,60.72,141266.0,44.552,44.5813,44.4567,44.5153,141266.0
2019-11-01 10:00:00,60.72,60.75,60.64,60.64,165692.0,44.5153,44.5373,44.4567,44.4567,165692.0
2019-11-01 10:05:00,60.64,60.68,60.6,60.63,81752.0,44.4567,44.486,44.4274,44.4494,81752.0
2019-11-01 10:10:00,60.64,60.64,60.55,60.57,73415.0,44.4567,44.4567,44.3907,44.4054,73415.0
2019-11-01 10:15:00,60.58,60.61,60.5,60.52,107487.0,44.4127,44.4347,44.3541,44.3687,107487.0
2019-11-01 10:20:00,60.52,60.53,60.43,60.46,148369.0,44.3687,44.3761,44.3027,44.3247,148369.0
2019-11-01 10:25:00,60.46,60.47,60.38,60.47,152636.0,44.3247,44.3321,44.2661,44.3321,152636.0
2019-11-01 10:30:00,60.48,60.51,60.43,60.44,143374.0,44.3394,44.3614,44.3027,44.3101,143374.0
2019-11-01 10:35:00,60.44,60.46,60.36,60.44,120668.0,44.3101,44.3247,44.2514,44.3101,120668.0
2019-11-01 10:40:00,60.45,60.45,60.38,60.41,103321.0,44.3174,44.3174,44.2661,44.2881,103321.0
2019-11-01 10:45:00,60.4,60.41,60.36,60.37,74848.0,44.2807,44.2881,44.2514,44.2588,74848.0
2019-11-01 10:50:00,60.38,60.43,60.36,60.37,96105.0,44.2661,44.3027,44.2514,44.2588,96105.0
2019-11-01 10:55:00,60.37,60.4,60.36,60.37,122551.0,44.2588,44.2807,44.2514,44.2588,122551.0
2019-11-01 11:00:00,60.38,60.39,60.32,60.32,149238.0,44.2661,44.2734,44.2221,44.2221,149238.0
2019-11-01 11:05:00,60.33,60.35,60.31,60.31,57244.0,44.2294,44.2441,44.2148,44.2148,57244.0
2019-11-01 11:10:00,60.31,60.32,60.27,60.29,131173.0,44.2148,44.2221,44.1854,44.2001,131173.0
2019-11-01 11:15:00,60.29,60.3,60.25,60.26,66584.0,44.2001,44.2074,44.1708,44.1781,66584.0
2019-11-01 11:20:00,60.26,60.38,60.25,60.38,80233.0,44.1781,44.2661,44.1708,44.2661,80233.0
2019-11-01 11:25:00,60.38,60.38,60.26,60.3,51611.0,44.2661,44.2661,44.1781,44.2074,51611.0
2019-11-01 11:30:00,60.3,60.34,60.29,60.33,61035.0,44.2074,44.2368,44.2001,44.2294,61035.0
2019-11-01 11:35:00,60.33,60.38,60.33,60.34,58489.0,44.2294,44.2661,44.2294,44.2368,58489.0
2019-11-01 11:40:00,60.34,60.38,60.33,60.35,66484.0,44.2368,44.2661,44.2294,44.2441,66484.0
2019-11-01 11:45:00,60.36,60.38,60.34,60.37,53104.0,44.2514,44.2661,44.2368,44.2588,53104.0
2019-11-01 11:50:00,60.37,60.38,60.36,60.37,40292.0,44.2588,44.2661,44.2514,44.2588,40292.0
2019-11-01 11:55:00,60.37,60.37,60.33,60.33,50050.0,44.2588,44.2588,44.2294,44.2294,50050.0
2019-11-01 12:00:00,60.33,60.33,60.29,60.29,49965.0,44.2294,44.2294,44.2001,44.2001,49965.0
2019-11-01 12:05:00,60.29,60.33,60.29,60.33,54912.0,44.2001,44.2294,44.2001,44.2294,54912.0
2019-11-01 12:10:00,60.32,60.33,60.27,60.28,62704.0,44.2221,44.2294,44.1854,44.1928,62704.0
2019-11-01 12:15:00,60.29,60.32,60.27,60.32,63399.0,44.2001,44.2221,44.1854,44.2221,63399.0
2019-11-01 12:20:00,60.31,60.32,60.28,60.32,65903.0,44.2148,44.2221,44.1928,44.2221,65903.0
2019-11-01 12:25:00,60.31,60.33,60.28,60.32,50766.0,44.2148,44.2294,44.1928,44.2221,50766.0
2019-11-01 12:30:00,60.32,60.35,60.3,60.33,62825.0,44.2221,44.2441,44.2074,44.2294,62825.0
2019-11-01 12:35:00,60.34,60.35,60.33,60.34,45791.0,44.2368,44.2441,44.2294,44.2368,45791.0
2019-11-01 12:40:00,60.34,60.35,60.32,60.32,31889.0,44.2368,44.2441,44.2221,44.2221,31889.0
2019-11-01 12:45:00,60.31,60.32,60.29,60.29,68641.0,44.2148,44.2221,44.2001,44.2001,68641.0
2019-11-01 12:50:00,60.3,60.32,60.29,60.31,37201.0,44.2074,44.2221,44.2001,44.2148,37201.0
2019-11-01 12:55:00,60.3,60.33,60.28,60.29,52973.0,44.2074,44.2294,44.1928,44.2001,52973.0
2019-11-01 13:00:00,60.3,60.35,60.3,60.35,48141.0,44.2074,44.2441,44.2074,44.2441,48141.0
2019-11-01 13:05:00,60.34,60.35,60.31,60.32,57749.0,44.2368,44.2441,44.2148,44.2221,57749.0
2019-11-01 13:10:00,60.32,60.33,60.28,60.33,65277.0,44.2221,44.2294,44.1928,44.2294,65277.0
2019-11-01 13:15:00,60.33,60.34,60.27,60.27,56911.0,44.2294,44.2368,44.1854,44.1854,56911.0
2019-11-01 13:20:00,60.27,60.3,60.27,60.29,50904.0,44.1854,44.2074,44.1854,44.2001,50904.0
2019-11-01 13:25:00,60.29,60.29,60.26,60.28,36891.0,44.2001,44.2001,44.1781,44.1928,36891.0
2019-11-01 13:30:00,60.27,60.29,60.25,60.26,74584.0,44.1854,44.2001,44.1708,44.1781,74584.0
2019-11-01 13:35:00,60.26,60.29,60.25,60.29,43710.0,44.1781,44.2001,44.1708,44.2001,43710.0
2019-11-01 13:40:00,60.29,60.31,60.27,60.29,59064.0,44.2001,44.2148,44.1854,44.2001,59064.0
2019-11-01 13:45:00,60.29,60.31,60.28,60.29,43589.0,44.2001,44.2148,44.1928,44.2001,43589.0
2019-11-01 13:50:00,60.3,60.32,60.29,60.32,30410.0,44.2074,44.2221,44.2001,44.2221,30410.0
2019-11-01 13:55:00,60.32,60.34,60.31,60.32,55963.0,44.2221,44.2368,44.2148,44.2221,55963.0
2019-11-01 14:00:00,60.32,60.35,60.3,60.3,66230.0,44.2221,44.2441,44.2074,44.2074,66230.0
2019-11-01 14:05:00,60.3,60.32,60.29,60.32,41635.0,44.2074,44.2221,44.2001,44.2221,41635.0
2019-11-01 14:10:00,60.32,60.33,60.29,60.29,38899.0,44.2221,44.2294,44.2001,44.2001,38899.0
2019-11-01 14:15:00,60.3,60.3,60.23,60.23,73067.0,44.2074,44.2074,44.1561,44.1561,73067.0
2019-11-01 14:20:00,60.23,60.26,60.23,60.25,37242.0,44.1561,44.1781,44.1561,44.1708,37242.0
2019-11-01 14:25:00,60.24,60.29,60.24,60.28,46908.0,44.1634,44.2001,44.1634,44.1928,46908.0
2019-11-01 14:30:00,60.29,60.32,60.27,60.3,45915.0,44.2001,44.2221,44.1854,44.2074,45915.0
2019-11-01 14:35:00,60.3,60.32,60.29,60.3,56182.0,44.2074,44.2221,44.2001,44.2074,56182.0
2019-11-01 14:40:00,60.3,60.32,60.28,60.3,43958.0,44.2074,44.2221,44.1928,44.2074,43958.0
2019-11-01 14:45:00,60.29,60.31,60.29,60.3,50328.0,44.2001,44.2148,44.2001,44.2074,50328.0
2019-11-01 14:50:00,60.3,60.31,60.26,60.28,58758.0,44.2074,44.2148,44.1781,44.1928,58758.0
2019-11-01 14:55:00,60.28,60.3,60.27,60.29,42896.0,44.1928,44.2074,44.1854,44.2001,42896.0
2019-11-01 15:00:00,60.29,60.29,60.26,60.27,57607.0,44.2001,44.2001,44.1781,44.1854,57607.0
2019-11-01 15:05:00,60.28,60.28,60.26,60.26,46918.0,44.1928,44.1928,44.1781,44.1781,46918.0
2019-11-01 15:10:00,60.26,60.27,60.25,60.27,74964.0,44.1781,44.1854,44.1708,44.1854,74964.0
2019-11-01 15:15:00,60.26,60.28,60.24,60.25,71295.0,44.1781,44.1928,44.1634,44.1708,71295.0
2019-11-01 15:20:00,60.25,60.25,60.22,60.23,79159.0,44.1708,44.1708,44.1488,44.1561,79159.0
2019-11-01 15:25:00,60.23,60.25,60.23,60.24,74225.0,44.1561,44.1708,44.1561,44.1634,74225.0
2019-11-01 15:30:00,60.24,60.27,60.23,60.27,68549.0,44.1634,44.1854,44.1561,44.1854,68549.0
2019-11-01 15:35:00,60.27,60.3,60.25,60.27,118552.0,44.1854,44.2074,44.1708,44.1854,118552.0
2019-11-01 15:40:00,60.27,60.29,60.24,60.26,107878.0,44.1854,44.2001,44.1634,44.1781,107878.0
2019-11-01 15:45:00,60.25,60.26,60.16,60.18,200299.0,44.1708,44.1781,44.1048,44.1195,200299.0
2019-11-01 15:50:00,60.18,60.29,60.17,60.29,288216.0,44.1195,44.2001,44.1121,44.2001,288216.0
2019-11-01 15:55:00,60.29,60.36,60.26,60.36,578653.0,44.2001,44.2514,44.1781,44.2514,578653.0
2019-11-04 09:30:00,59.75,59.93,59.55,59.77,807098.0,43.8042,43.9362,43.6576,43.8189,807098.0
2019-11-04 09:35:00,59.77,60.07,59.73,60.04,201188.0,43.8189,44.0388,43.7896,44.0168,201188.0
2019-11-04 09:40:00,60.03,60.03,59.87,60.01,172541.0,44.0095,44.0095,43.8922,43.9948,172541.0
2019-11-04 09:45:00,60.02,60.18,60.01,60.17,198137.0,44.0022,44.1195,43.9948,44.1121,198137.0
2019-11-04 09:50:00,60.17,60.3,60.17,60.3,242417.0,44.1121,44.2074,44.1121,44.2074,242417.0
2019-11-04 09:55:00,60.3,60.32,60.18,60.21,203741.0,44.2074,44.2221,44.1195,44.1415,203741.0
2019-11-04 10:00:00,60.22,60.35,60.17,60.33,128509.0,44.1488,44.2441,44.1121,44.2294,128509.0
2019-11-04 10:05:00,60.33,60.42,60.32,60.42,135944.0,44.2294,44.2954,44.2221,44.2954,135944.0
2019-11-04 10:10:00,60.41,60.48,60.38,60.44,105149.0,44.2881,44.3394,44.2661,44.3101,105149.0
2019-11-04 10:15:00,60.45,60.58,60.44,60.57,131780.0,44.3174,44.4127,44.3101,44.4054,131780.0
2019-11-04 10:20:00,60.58,60.61,60.51,60.55,164085.0,44.4127,44.4347,44.3614,44.3907,164085.0
2019-11-04 10:25:00,60.55,60.56,60.51,60.53,112593.0,44.3907,44.398,44.3614,44.3761,112593.0
2019-11-04 10:30:00,60.53,60.54,60.49,60.53,120436.0,44.3761,44.3834,44.3467,44.3761,120436.0
2019-11-04 10:35:00,60.54,60.57,60.51,60.53,166530.0,44.3834,44.4054,44.3614,44.3761,166530.0
2019-11-04 10:40:00,60.53,60.53,60.41,60.42,80702.0,44.3761,44.3761,44.2881,44.2954,80702.0
2019-11-04 10:45:00,60.42,60.45,60.35,60.36,70324.0,44.2954,44.3174,44.2441,44.2514,70324.0
2019-11-04 10:50:00,60.36,60.38,60.34,60.36,72185.0,44.2514,44.2661,44.2368,44.2514,72185.0
2019-11-04 10:55:00,60.36,60.37,60.34,60.37,64314.0,44.2514,44.2588,44.2368,44.2588,64314.0
2019-11-04 11:00:00,60.38,60.38,60.3,60.3,68105.0,44.2661,44.2661,44.2074,44.2074,68105.0
2019-11-04 11:05:00,60.3,60.34,60.27,60.28,50172.0,44.2074,44.2368,44.1854,44.1928,50172.0
2019-11-04 11:10:00,60.27,60.28,60.2,60.22,76760.0,44.1854,44.1928,44.1341,44.1488,76760.0
2019-11-04 11:15:00,60.21,60.22,60.14,60.17,70270.0,44.1415,44.1488,44.0901,44.1121,70270.0
2019-11-04 11:20:00,60.17,60.19,60.15,60.16,50562.0,44.1121,44.1268,44.0975,44.1048,50562.0
2019-11-04 11:25:00,60.16,60.17,60.09,60.11,66855.0,44.1048,44.1121,44.0535,44.0681,66855.0
2019-11-04 11:30:00,60.12,60.12,60.08,60.1,57707.0,44.0755,44.0755,44.0461,44.0608,57707.0
2019-11-04 11:35:00,60.11,60.13,60.05,60.09,55670.0,44.0681,44.0828,44.0242,44.0535,55670.0
2019-11-04 11:40:00,60.09,60.09,60.02,60.03,74080.0,44.0535,44.0535,44.0022,44.0095,74080.0
2019-11-04 11:45:00,60.03,60.05,60.01,60.05,60952.0,44.0095,44.0242,43.9948,44.0242,60952.0
2019-11-04 11:50:00,60.04,60.05,59.99,60.0,76716.0,44.0168,44.0242,43.9802,43.9875,76716.0
2019-11-04 11:55:00,59.99,59.99,59.89,59.9,78166.0,43.9802,43.9802,43.9069,43.9142,78166.0
2019-11-04 12:00:00,59.9,59.93,59.89,59.92,95006.0,43.9142,43.9362,43.9069,43.9288,95006.0
2019-11-04 12:05:00,59.92,59.95,59.9,59.92,76723.0,43.9288,43.9508,43.9142,43.9288,76723.0
2019-11-04 12:10:00,59.92,59.95,59.9,59.92,93016.0,43.9288,43.9508,43.9142,43.9288,93016.0
2019-11-04 12:15:00,59.92,59.92,59.88,59.91,69870.0,43.9288,43.9288,43.8995,43.9215,69870.0
2019-11-04 12:20:00,59.91,59.92,59.88,59.91,44485.0,43.9215,43.9288,43.8995,43.9215,44485.0
2019-11-04 12:25:00,59.91,59.99,59.89,59.98,68283.0,43.9215,43.9802,43.9069,43.9728,68283.0
2019-11-04 12:30:00,59.97,59.98,59.94,59.96,34170.0,43.9655,43.9728,43.9435,43.9582,34170.0
2019-11-04 12:35:00,59.96,59.99,59.94,59.95,36073.0,43.9582,43.9802,43.9435,43.9508,36073.0
2019-11-04 12:40:00,59.95,59.96,59.93,59.94,59798.0,43.9508,43.9582,43.9362,43.9435,59798.0
2019-11-04 12:45:00,59.94,59.95,59.92,59.93,48074.0,43.9435,43.9508,43.9288,43.9362,48074.0
2019-11-04 12:50:00,59.93,59.95,59.91,59.94,68138.0,43.9362,43.9508,43.9215,43.9435,68138.0
2019-11-04 12:55:00,59.94,59.98,59.93,59.97,47240.0,43.9435,43.9728,43.9362,43.9655,47240.0
2019-11-04 13:00:00,59.97,59.97,59.9,59.91,55210.0,43.9655,43.9655,43.9142,43.9215,55210.0
2019-11-04 13:05:00,59.91,59.93,59.87,59.91,74820.0,43.9215,43.9362,43.8922,43.9215,74820.0
2019-11-04 13:10:00,59.91,59.92,59.9,59.91,52446.0,43.9215,43.9288,43.9142,43.9215,52446.0
2019-11-04 13:15:00,59.9,59.93,59.9,59.92,45344.0,43.9142,43.9362,43.9142,43.9288,45344.0
2019-11-04 13:20:00,59.93,59.96,59.92,59.93,62623.0,43.9362,43.9582,43.9288,43.9362,62623.0
2019-11-04 13:25:00,59.93,59.96,59.93,59.96,33440.0,43.9362,43.9582,43.9362,43.9582,33440.0
2019-11-04 13:30:00,59.96,59.97,59.93,59.93,58448.0,43.9582,43.9655,43.9362,43.9362,58448.0
2019-11-04 13:35:00,59.93,59.93,59.89,59.9,40248.0,43.9362,43.9362,43.9069,43.9142,40248.0
2019-11-04 13:40:00,59.9,59.91,59.88,59.91,73444.0,43.9142,43.9215,43.8995,43.9215,73444.0
2019-11-04 13:45:00,59.91,59.93,59.9,59.93,62298.0,43.9215,43.9362,43.9142,43.9362,62298.0
2019-11-04 13:50:00,59.93,59.93,59.91,59.92,41173.0,43.9362,43.9362,43.9215,43.9288,41173.0
2019-11-04 13:55:00,59.91,59.92,59.89,59.9,65834.0,43.9215,43.9288,43.9069,43.9142,65834.0
2019-11-04 14:00:00,59.9,59.91,59.87,59.88,57274.0,43.9142,43.9215,43.8922,43.8995,57274.0
2019-11-04 14:05:00,59.88,59.89,59.86,59.86,53081.0,43.8995,43.9069,43.8849,43.8849,53081.0
2019-11-04 14:10:00,59.87,59.88,59.85,59.87,35979.0,43.8922,43.8995,43.8775,43.8922,35979.0
2019-11-04 14:15:00,59.87,59.9,59.85,59.89,63288.0,43.8922,43.9142,43.8775,43.9069,63288.0
2019-11-04 14:20:00,59.89,59.91,59.88,59.9,36055.0,43.9069,43.9215,43.8995,43.9142,36055.0
2019-11-04 14:25:00,59.9,59.93,59.9,59.9,56498.0,43.9142,43.9362,43.9142,43.9142,56498.0
2019-11-04 14:30:00,59.91,59.92,59.9,59.9,50530.0,43.9215,43.9288,43.9142,43.9142,50530.0
2019-11-04 14:35:00,59.9,59.92,59.89,59.91,74280.0,43.9142,43.9288,43.9069,43.9215,74280.0
2019-11-04 14:40:00,59.91,59.91,59.86,59.87,47599.0,43.9215,43.9215,43.8849,43.8922,47599.0
2019-11-04 14:45:00,59.86,59.89,59.85,59.89,72862.0,43.8849,43.9069,43.8775,43.9069,72862.0
2019-11-04 14:50:00,59.88,59.9,59.87,59.89,48397.0,43.8995,43.9142,43.8922,43.9069,48397.0
2019-11-04 14:55:00,59.89,59.9,59.87,59.89,45382.0,43.9069,43.9142,43.8922,43.9069,45382.0
2019-11-04 15:00:00,59.88,59.89,59.83,59.83,102194.0,43.8995,43.9069,43.8629,43.8629,102194.0
2019-11-04 15:05:00,59.83,59.88,59.82,59.86,69333.0,43.8629,43.8995,43.8555,43.8849,69333.0
2019-11-04 15:10:00,59.86,59.86,59.81,59.81,61034.0,43.8849,43.8849,43.8482,43.8482,61034.0
2019-11-04 15:15:00,59.81,59.84,59.81,59.84,54283.0,43.8482,43.8702,43.8482,43.8702,54283.0
2019-11-04 15:20:00,59.84,59.85,59.81,59.84,127586.0,43.8702,43.8775,43.8482,43.8702,127586.0
2019-11-04 15:25:00,59.83,59.84,59.76,59.77,139414.0,43.8629,43.8702,43.8115,43.8189,139414.0
2019-11-04 15:30:00,59.78,59.83,59.76,59.82,104093.0,43.8262,43.8629,43.8115,43.8555,104093.0
2019-11-04 15:35:00,59.82,59.82,59.76,59.8,116413.0,43.8555,43.8555,43.8115,43.8409,116413.0
2019-11-04 15:40:00,59.8,59.85,59.79,59.82,115151.0,43.8409,43.8775,43.8335,43.8555,115151.0
2019-11-04 15:45:00,59.82,59.84,59.76,59.8,205762.0,43.8555,43.8702,43.8115,43.8409,205762.0
2019-11-04 15:50:00,59.8,59.86,59.78,59.86,229045.0,43.8409,43.8849,43.8262,43.8849,229045.0
2019-11-04 15:55:00,59.86,59.88,59.81,59.88,395180.0,43.8849,43.8995,43.8482,43.8995,395180.0
2019-11-05 09:30:00,59.7,59.76,59.54,59.64,370847.0,43.7676,43.8115,43.6503,43.7236,370847.0
2019-11-05 09:35:00,59.64,59.8,59.63,59.72,110087.0,43.7236,43.8409,43.7162,43.7822,110087.0
2019-11-05 09:40:00,59.72,59.84,59.69,59.82,86117.0,43.7822,43.8702,43.7602,43.8555,86117.0
2019-11-05 09:45:00,59.83,59.87,59.82,59.84,67218.0,43.8629,43.8922,43.8555,43.8702,67218.0
2019-11-05 09:50:00,59.84,59.87,59.79,59.79,70360.0,43.8702,43.8922,43.8335,43.8335,70360.0
2019-11-05 09:55:00,59.8,59.8,59.67,59.68,89915.0,43.8409,43.8409,43.7456,43.7529,89915.0
2019-11-05 10:00:00,59.69,59.72,59.61,59.7,127074.0,43.7602,43.7822,43.7016,43.7676,127074.0
2019-11-05 10:05:00,59.71,59.75,59.7,59.73,102743.0,43.7749,43.8042,43.7676,43.7896,102743.0
2019-11-05 10:10:00,59.73,59.78,59.65,59.65,132026.0,43.7896,43.8262,43.7309,43.7309,132026.0
2019-11-05 10:15:00,59.66,59.66,59.59,59.6,159622.0,43.7382,43.7382,43.6869,43.6942,159622.0
2019-11-05 10:20:00,59.6,59.62,59.55,59.61,95275.0,43.6942,43.7089,43.6576,43.7016,95275.0
2019-11-05 10:25:00,59.6,59.68,59.59,59.64,89648.0,43.6942,43.7529,43.6869,43.7236,89648.0
2019-11-05 10:30:00,59.64,59.64,59.54,59.6,125646.0,43.7236,43.7236,43.6503,43.6942,125646.0
2019-11-05 10:35:00,59.59,59.6,59.55,59.59,73571.0,43.6869,43.6942,43.6576,43.6869,73571.0
2019-11-05 10:40:00,59.59,59.6,59.52,59.53,88544.0,43.6869,43.6942,43.6356,43.6429,88544.0
2019-11-05 10:45:00,59.53,59.61,59.5,59.57,159908.0,43.6429,43.7016,43.6209,43.6723,159908.0
2019-11-05 10:50:00,59.56,59.57,59.37,59.38,251632.0,43.6649,43.6723,43.5256,43.533,251632.0
2019-11-05 10:55:00,59.37,59.46,59.37,59.4,102209.0,43.5256,43.5916,43.5256,43.5476,102209.0
2019-11-05 11:00:00,59.4,59.43,59.35,59.42,133199.0,43.5476,43.5696,43.511,43.5623,133199.0
2019-11-05 11:05:00,59.41,59.43,59.36,59.42,78036.0,43.555,43.5696,43.5183,43.5623,78036.0
2019-11-05 11:10:00,59.43,59.47,59.41,59.47,102242.0,43.5696,43.5989,43.555,43.5989,102242.0
2019-11-05 11:15:00,59.46,59.55,59.46,59.48,72552.0,43.5916,43.6576,43.5916,43.6063,72552.0
2019-11-05 11:20:00,59.49,59.53,59.46,59.49,53710.0,43.6136,43.6429,43.5916,43.6136,53710.0
2019-11-05 11:25:00,59.49,59.52,59.47,59.51,55721.0,43.6136,43.6356,43.5989,43.6283,55721.0
2019-11-05 11:30:00,59.51,59.52,59.39,59.39,109965.0,43.6283,43.6356,43.5403,43.5403,109965.0
2019-11-05 11:35:00,59.4,59.42,59.35,59.36,81163.0,43.5476,43.5623,43.511,43.5183,81163.0
2019-11-05 11:40:00,59.37,59.41,59.35,59.4,75899.0,43.5256,43.555,43.511,43.5476,75899.0
2019-11-05 11:45:00,59.41,59.42,59.37,59.37,69973.0,43.555,43.5623,43.5256,43.5256,69973.0
2019-11-05 11:50:00,59.38,59.44,59.37,59.4,79545.0,43.533,43.5769,43.5256,43.5476,79545.0
2019-11-05 11:55:00,59.4,59.46,59.39,59.45,62334.0,43.5476,43.5916,43.5403,43.5843,62334.0
2019-11-05 12:00:00,59.44,59.45,59.41,59.42,37924.0,43.5769,43.5843,43.555,43.5623,37924.0
2019-11-05 12:05:00,59.43,59.44,59.41,59.41,48351.0,43.5696,43.5769,43.555,43.555,48351.0
2019-11-05 12:10:00,59.42,59.44,59.38,59.4,107156.0,43.5623,43.5769,43.533,43.5476,107156.0
2019-11-05 12:15:00,59.4,59.41,59.39,59.4,29150.0,43.5476,43.555,43.5403,43.5476,29150.0
2019-11-05 12:20:00,59.4,59.41,59.39,59.4,70831.0,43.5476,43.555,43.5403,43.5476,70831.0
2019-11-05 12:25:00,59.4,59.48,59.38,59.47,79297.0,43.5476,43.6063,43.533,43.5989,79297.0
2019-11-05 12:30:00,59.47,59.49,59.45,59.47,72369.0,43.5989,43.6136,43.5843,43.5989,72369.0
2019-11-05 12:35:00,59.48,59.51,59.45,59.51,63470.0,43.6063,43.6283,43.5843,43.6283,63470.0
2019-11-05 12:40:00,59.51,59.52,59.46,59.48,54744.0,43.6283,43.6356,43.5916,43.6063,54744.0
2019-11-05 12:45:00,59.47,59.49,59.46,59.46,49439.0,43.5989,43.6136,43.5916,43.5916,49439.0
2019-11-05 12:50:00,59.47,59.5,59.46,59.49,69836.0,43.5989,43.6209,43.5916,43.6136,69836.0
2019-11-05 12:55:00,59.49,59.51,59.47,59.49,33934.0,43.6136,43.6283,43.5989,43.6136,33934.0
2019-11-05 13:00:00,59.5,59.5,59.43,59.44,72067.0,43.6209,43.6209,43.5696,43.5769,72067.0
2019-11-05 13:05:00,59.45,59.45,59.38,59.43,104936.0,43.5843,43.5843,43.533,43.5696,104936.0
2019-11-05 13:10:00,59.42,59.44,59.4,59.43,54932.0,43.5623,43.5769,43.5476,43.5696,54932.0
2019-11-05 13:15:00,59.44,59.47,59.43,59.47,95726.0,43.5769,43.5989,43.5696,43.5989,95726.0
2019-11-05 13:20:00,59.46,59.49,59.45,59.47,100875.0,43.5916,43.6136,43.5843,43.5989,100875.0
2019-11-05 13:25:00,59.46,59.49,59.45,59.49,37442.0,43.5916,43.6136,43.5843,43.6136,37442.0
2019-11-05 13:30:00,59.48,59.52,59.47,59.49,62176.0,43.6063,43.6356,43.5989,43.6136,62176.0
2019-11-05 13:35:00,59.5,59.5,59.45,59.46,56329.0,43.6209,43.6209,43.5843,43.5916,56329.0
2019-11-05 13:40:00,59.47,59.48,59.45,59.46,72555.0,43.5989,43.6063,43.5843,43.5916,72555.0
2019-11-05 13:45:00,59.47,59.49,59.45,59.47,52377.0,43.5989,43.6136,43.5843,43.5989,52377.0
2019-11-05 13:50:00,59.48,59.51,59.47,59.49,59973.0,43.6063,43.6283,43.5989,43.6136,59973.0
2019-11-05 13:55:00,59.49,59.52,59.49,59.5,56175.0,43.6136,43.6356,43.6136,43.6209,56175.0
2019-11-05 14:00:00,59.5,59.52,59.48,59.51,85973.0,43.6209,43.6356,43.6063,43.6283,85973.0
2019-11-05 14:05:00,59.5,59.55,59.49,59.55,30024.0,43.6209,43.6576,43.6136,43.6576,30024.0
2019-11-05 14:10:00,59.54,59.55,59.53,59.55,39311.0,43.6503,43.6576,43.6429,43.6576,39311.0
2019-11-05 14:15:00,59.55,59.61,59.55,59.59,70618.0,43.6576,43.7016,43.6576,43.6869,70618.0
2019-11-05 14:20:00,59.59,59.63,59.58,59.63,57443.0,43.6869,43.7162,43.6796,43.7162,57443.0
2019-11-05 14:25:00,59.63,59.67,59.62,59.64,44970.0,43.7162,43.7456,43.7089,43.7236,44970.0
2019-11-05 14:30:00,59.65,59.65,59.61,59.65,82957.0,43.7309,43.7309,43.7016,43.7309,82957.0
2019-11-05 14:35:00,59.65,59.66,59.59,59.6,41819.0,43.7309,43.7382,43.6869,43.6942,41819.0
2019-11-05 14:40:00,59.59,59.6,59.57,59.59,47851.0,43.6869,43.6942,43.6723,43.6869,47851.0
2019-11-05 14:45:00,59.59,59.6,59.57,59.59,40289.0,43.6869,43.6942,43.6723,43.6869,40289.0
2019-11-05 14:50:00,59.59,59.64,59.58,59.63,56297.0,43.6869,43.7236,43.6796,43.7162,56297.0
2019-11-05 14:55:00,59.63,59.66,59.62,59.65,80843.0,43.7162,43.7382,43.7089,43.7309,80843.0
2019-11-05 15:00:00,59.65,59.65,59.61,59.64,58533.0,43.7309,43.7309,43.7016,43.7236,58533.0
2019-11-05 15:05:00,59.65,59.67,59.63,59.66,62445.0,43.7309,43.7456,43.7162,43.7382,62445.0
2019-11-05 15:10:00,59.65,59.66,59.61,59.61,73370.0,43.7309,43.7382,43.7016,43.7016,73370.0
2019-11-05 15:15:00,59.62,59.63,59.59,59.6,79412.0,43.7089,43.7162,43.6869,43.6942,79412.0
2019-11-05 15:20:00,59.6,59.65,59.58,59.63,114141.0,43.6942,43.7309,43.6796,43.7162,114141.0
2019-11-05 15:25:00,59.62,59.64,59.61,59.64,55912.0,43.7089,43.7236,43.7016,43.7236,55912.0
2019-11-05 15:30:00,59.63,59.64,59.55,59.56,130659.0,43.7162,43.7236,43.6576,43.6649,130659.0
2019-11-05 15:35:00,59.55,59.58,59.53,59.54,117915.0,43.6576,43.6796,43.6429,43.6503,117915.0
2019-11-05 15:40:00,59.54,59.57,59.53,59.57,146540.0,43.6503,43.6723,43.6429,43.6723,146540.0
2019-11-05 15:45:00,59.56,59.58,59.5,59.51,144811.0,43.6649,43.6796,43.6209,43.6283,144811.0
2019-11-05 15:50:00,59.51,59.56,59.48,59.55,255433.0,43.6283,43.6649,43.6063,43.6576,255433.0
2019-11-05 15:55:00,59.56,59.59,59.48,59.5,615567.0,43.6649,43.6869,43.6063,43.6209,615567.0
2019-11-06 09:30:00,59.7,59.86,59.65,59.84,316951.0,43.7676,43.8849,43.7309,43.8702,316951.0
2019-11-06 09:35:00,59.84,59.92,59.8,59.86,205786.0,43.8702,43.9288,43.8409,43.8849,205786.0
2019-11-06 09:40:00,59.86,59.91,59.75,59.78,138355.0,43.8849,43.9215,43.8042,43.8262,138355.0
2019-11-06 09:45:00,59.77,59.77,59.64,59.67,91572.0,43.8189,43.8189,43.7236,43.7456,91572.0
2019-11-06 09:50:00,59.67,59.74,59.63,59.72,68424.0,43.7456,43.7969,43.7162,43.7822,68424.0
2019-11-06 09:55:00,59.72,59.77,59.71,59.76,95165.0,43.7822,43.8189,43.7749,43.8115,95165.0
2019-11-06 10:00:00,59.76,59.81,59.73,59.75,65705.0,43.8115,43.8482,43.7896,43.8042,65705.0
2019-11-06 10:05:00,59.75,59.81,59.74,59.78,49110.0,43.8042,43.8482,43.7969,43.8262,49110.0
2019-11-06 10:10:00,59.77,59.8,59.75,59.79,63751.0,43.8189,43.8409,43.8042,43.8335,63751.0
2019-11-06 10:15:00,59.8,59.82,59.75,59.75,59615.0,43.8409,43.8555,43.8042,43.8042,59615.0
2019-11-06 10:20:00,59.76,59.77,59.71,59.75,46471.0,43.8115,43.8189,43.7749,43.8042,46471.0
2019-11-06 10:25:00,59.76,59.76,59.7,59.76,67503.0,43.8115,43.8115,43.7676,43.8115,67503.0
2019-11-06 10:30:00,59.75,59.9,59.75,59.85,72305.0,43.8042,43.9142,43.8042,43.8775,72305.0
2019-11-06 10:35:00,59.84,59.89,59.82,59.89,47850.0,43.8702,43.9069,43.8555,43.9069,47850.0
2019-11-06 10:40:00,59.88,59.88,59.82,59.83,47388.0,43.8995,43.8995,43.8555,43.8629,47388.0
2019-11-06 10:45:00,59.84,59.85,59.79,59.83,46293.0,43.8702,43.8775,43.8335,43.8629,46293.0
2019-11-06 10:50:00,59.83,59.85,59.81,59.81,44104.0,43.8629,43.8775,43.8482,43.8482,44104.0
2019-11-06 10:55:00,59.81,59.9,59.81,59.89,136251.0,43.8482,43.9142,43.8482,43.9069,136251.0
2019-11-06 11:00:00,59.9,59.91,59.87,59.89,52169.0,43.9142,43.9215,43.8922,43.9069,52169.0
2019-11-06 11:05:00,59.89,59.89,59.84,59.85,34577.0,43.9069,43.9069,43.8702,43.8775,34577.0
2019-11-06 11:10:00,59.85,59.85,59.77,59.78,60174.0,43.8775,43.8775,43.8189,43.8262,60174.0
2019-11-06 11:15:00,59.78,59.78,59.72,59.73,65553.0,43.8262,43.8262,43.7822,43.7896,65553.0
2019-11-06 11:20:00,59.73,59.75,59.71,59.74,69384.0,43.7896,43.8042,43.7749,43.7969,69384.0
2019-11-06 11:25:00,59.74,59.8,59.73,59.78,57482.0,43.7969,43.8409,43.7896,43.8262,57482.0
2019-11-06 11:30:00,59.78,59.81,59.74,59.76,94511.0,43.8262,43.8482,43.7969,43.8115,94511.0
2019-11-06 11:35:00,59.76,59.8,59.75,59.79,61681.0,43.8115,43.8409,43.8042,43.8335,61681.0
2019-11-06 11:40:00,59.79,59.88,59.78,59.86,140095.0,43.8335,43.8995,43.8262,43.8849,140095.0
2019-11-06 11:45:00,59.85,59.88,59.75,59.82,150160.0,43.8775,43.8995,43.8042,43.8555,150160.0
2019-11-06 11:50:00,59.83,59.85,59.76,59.79,67381.0,43.8629,43.8775,43.8115,43.8335,67381.0
2019-11-06 11:55:00,59.78,59.8,59.72,59.72,44389.0,43.8262,43.8409,43.7822,43.7822,44389.0
2019-11-06 12:00:00,59.73,59.77,59.7,59.76,50286.0,43.7896,43.8189,43.7676,43.8115,50286.0
2019-11-06 12:05:00,59.75,59.77,59.73,59.75,61474.0,43.8042,43.8189,43.7896,43.8042,61474.0
2019-11-06 12:10:00,59.74,59.79,59.74,59.78,35615.0,43.7969,43.8335,43.7969,43.8262,35615.0
2019-11-06 12:15:00,59.79,59.8,59.77,59.79,39723.0,43.8335,43.8409,43.8189,43.8335,39723.0
2019-11-06 12:20:00,59.78,59.81,59.77,59.8,28212.0,43.8262,43.8482,43.8189,43.8409,28212.0
2019-11-06 12:25:00,59.8,59.81,59.78,59.81,24445.0,43.8409,43.8482,43.8262,43.8482,24445.0
2019-11-06 12:30:00,59.81,59.81,59.79,59.8,27093.0,43.8482,43.8482,43.8335,43.8409,27093.0
2019-11-06 12:35:00,59.8,59.81,59.78,59.8,22334.0,43.8409,43.8482,43.8262,43.8409,22334.0
2019-11-06 12:40:00,59.79,59.81,59.78,59.8,32104.0,43.8335,43.8482,43.8262,43.8409,32104.0
2019-11-06 12:45:00,59.8,59.8,59.76,59.76,21043.0,43.8409,43.8409,43.8115,43.8115,21043.0
2019-11-06 12:50:00,59.77,59.79,59.76,59.77,32225.0,43.8189,43.8335,43.8115,43.8189,32225.0
2019-11-06 12:55:00,59.76,59.77,59.75,59.77,29685.0,43.8115,43.8189,43.8042,43.8189,29685.0
2019-11-06 13:00:00,59.77,59.78,59.75,59.77,43695.0,43.8189,43.8262,43.8042,43.8189,43695.0
2019-11-06 13:05:00,59.77,59.78,59.76,59.78,27028.0,43.8189,43.8262,43.8115,43.8262,27028.0
2019-11-06 13:10:00,59.77,59.79,59.77,59.79,63159.0,43.8189,43.8335,43.8189,43.8335,63159.0
2019-11-06 13:15:00,59.79,59.8,59.77,59.79,34767.0,43.8335,43.8409,43.8189,43.8335,34767.0
2019-11-06 13:20:00,59.79,59.8,59.78,59.8,37593.0,43.8335,43.8409,43.8262,43.8409,37593.0
2019-11-06 13:25:00,59.79,59.85,59.79,59.85,37207.0,43.8335,43.8775,43.8335,43.8775,37207.0
2019-11-06 13:30:00,59.85,59.87,59.84,59.87,26878.0,43.8775,43.8922,43.8702,43.8922,26878.0
2019-11-06 13:35:00,59.86,59.92,59.86,59.92,51100.0,43.8849,43.9288,43.8849,43.9288,51100.0
2019-11-06 13:40:00,59.92,59.94,59.9,59.92,59314.0,43.9288,43.9435,43.9142,43.9288,59314.0
2019-11-06 13:45:00,59.92,59.93,59.89,59.9,36498.0,43.9288,43.9362,43.9069,43.9142,36498.0
2019-11-06 13:50:00,59.89,59.92,59.88,59.9,52245.0,43.9069,43.9288,43.8995,43.9142,52245.0
2019-11-06 13:55:00,59.9,59.96,59.89,59.94,146440.0,43.9142,43.9582,43.9069,43.9435,146440.0
2019-11-06 14:00:00,59.94,59.98,59.93,59.97,45915.0,43.9435,43.9728,43.9362,43.9655,45915.0
2019-11-06 14:05:00,59.97,60.0,59.96,60.0,58357.0,43.9655,43.9875,43.9582,43.9875,58357.0
2019-11-06 14:10:00,60.0,60.0,59.98,59.99,35971.0,43.9875,43.9875,43.9728,43.9802,35971.0
2019-11-06 14:15:00,59.99,60.01,59.97,60.01,54834.0,43.9802,43.9948,43.9655,43.9948,54834.0
2019-11-06 14:20:00,60.01,60.06,60.0,60.03,83799.0,43.9948,44.0315,43.9875,44.0095,83799.0
2019-11-06 14:25:00,60.03,60.03,60.01,60.03,49916.0,44.0095,44.0095,43.9948,44.0095,49916.0
2019-11-06 14:30:00,60.02,60.04,60.02,60.04,47411.0,44.0022,44.0168,44.0022,44.0168,47411.0
2019-11-06 14:35:00,60.04,60.05,60.01,60.04,62296.0,44.0168,44.0242,43.9948,44.0168,62296.0
2019-11-06 14:40:00,60.04,60.05,60.01,60.04,62399.0,44.0168,44.0242,43.9948,44.0168,62399.0
2019-11-06 14:45:00,60.05,60.06,60.03,60.06,53123.0,44.0242,44.0315,44.0095,44.0315,53123.0
2019-11-06 14:50:00,60.05,60.08,60.05,60.07,60812.0,44.0242,44.0461,44.0242,44.0388,60812.0
2019-11-06 14:55:00,60.06,60.07,60.04,60.05,34140.0,44.0315,44.0388,44.0168,44.0242,34140.0
2019-11-06 15:00:00,60.04,60.05,59.98,60.0,75715.0,44.0168,44.0242,43.9728,43.9875,75715.0
2019-11-06 15:05:00,60.0,60.01,59.99,60.0,51285.0,43.9875,43.9948,43.9802,43.9875,51285.0
2019-11-06 15:10:00,60.0,60.02,60.0,60.01,41986.0,43.9875,44.0022,43.9875,43.9948,41986.0
2019-11-06 15:15:00,60.02,60.04,59.99,60.02,49093.0,44.0022,44.0168,43.9802,44.0022,49093.0
2019-11-06 15:20:00,60.02,60.03,60.0,60.02,62187.0,44.0022,44.0095,43.9875,44.0022,62187.0
2019-11-06 15:25:00,60.02,60.03,60.01,60.02,71886.0,44.0022,44.0095,43.9948,44.0022,71886.0
2019-11-06 15:30:00,60.02,60.03,60.0,60.02,83119.0,44.0022,44.0095,43.9875,44.0022,83119.0
2019-11-06 15:35:00,60.02,60.06,60.01,60.05,77567.0,44.0022,44.0315,43.9948,44.0242,77567.0
2019-11-06 15:40:00,60.04,60.05,60.0,60.02,70187.0,44.0168,44.0242,43.9875,44.0022,70187.0
2019-11-06 15:45:00,60.01,60.02,60.0,60.02,102556.0,43.9948,44.0022,43.9875,44.0022,102556.0
2019-11-06 15:50:00,60.02,60.04,59.99,60.04,264320.0,44.0022,44.0168,43.9802,44.0168,264320.0
2019-11-06 15:55:00,60.04,60.13,60.03,60.12,538549.0,44.0168,44.0828,44.0095,44.0755,538549.0
2019-11-07 09:30:00,60.26,60.32,60.01,60.01,278878.0,44.1781,44.2221,43.9948,43.9948,278878.0
2019-11-07 09:35:00,60.02,60.11,59.95,60.01,183922.0,44.0022,44.0681,43.9508,43.9948,183922.0
2019-11-07 09:40:00,60.01,60.17,60.0,60.12,126730.0,43.9948,44.1121,43.9875,44.0755,126730.0
2019-11-07 09:45:00,60.12,60.25,60.11,60.2,103267.0,44.0755,44.1708,44.0681,44.1341,103267.0
2019-11-07 09:50:00,60.2,60.22,60.08,60.11,93159.0,44.1341,44.1488,44.0461,44.0681,93159.0
2019-11-07 09:55:00,60.11,60.12,60.06,60.11,105407.0,44.0681,44.0755,44.0315,44.0681,105407.0
2019-11-07 10:00:00,60.11,60.15,60.06,60.1,93996.0,44.0681,44.0975,44.0315,44.0608,93996.0
2019-11-07 10:05:00,60.1,60.15,60.02,60.14,172736.0,44.0608,44.0975,44.0022,44.0901,172736.0
2019-11-07 10:10:00,60.14,60.22,60.1,60.21,159088.0,44.0901,44.1488,44.0608,44.1415,159088.0
2019-11-07 10:15:00,60.21,60.21,60.17,60.18,86614.0,44.1415,44.1415,44.1121,44.1195,86614.0
2019-11-07 10:20:00,60.18,60.18,60.02,60.07,144287.0,44.1195,44.1195,44.0022,44.0388,144287.0
2019-11-07 10:25:00,60.06,60.13,60.01,60.09,228622.0,44.0315,44.0828,43.9948,44.0535,228622.0
2019-11-07 10:30:00,60.09,60.27,60.09,60.27,138002.0,44.0535,44.1854,44.0535,44.1854,138002.0
2019-11-07 10:35:00,60.26,60.27,60.22,60.25,82948.0,44.1781,44.1854,44.1488,44.1708,82948.0
2019-11-07 10:40:00,60.25,60.32,60.24,60.31,120468.0,44.1708,44.2221,44.1634,44.2148,120468.0
2019-11-07 10:45:00,60.3,60.36,60.3,60.33,79562.0,44.2074,44.2514,44.2074,44.2294,79562.0
2019-11-07 10:50:00,60.33,60.4,60.32,60.38,124440.0,44.2294,44.2807,44.2221,44.2661,124440.0
2019-11-07 10:55:00,60.38,60.39,60.28,60.3,137217.0,44.2661,44.2734,44.1928,44.2074,137217.0
2019-11-07 11:00:00,60.3,60.33,60.29,60.3,97423.0,44.2074,44.2294,44.2001,44.2074,97423.0
2019-11-07 11:05:00,60.3,60.32,60.29,60.3,99980.0,44.2074,44.2221,44.2001,44.2074,99980.0
2019-11-07 11:10:00,60.3,60.35,60.3,60.34,51151.0,44.2074,44.2441,44.2074,44.2368,51151.0
2019-11-07 11:15:00,60.34,60.34,60.31,60.32,67789.0,44.2368,44.2368,44.2148,44.2221,67789.0
2019-11-07 11:20:00,60.32,60.33,60.31,60.33,51544.0,44.2221,44.2294,44.2148,44.2294,51544.0
2019-11-07 11:25:00,60.33,60.33,60.31,60.33,46038.0,44.2294,44.2294,44.2148,44.2294,46038.0
2019-11-07 11:30:00,60.32,60.37,60.31,60.37,77482.0,44.2221,44.2588,44.2148,44.2588,77482.0
2019-11-07 11:35:00,60.37,60.39,60.35,60.39,62241.0,44.2588,44.2734,44.2441,44.2734,62241.0
2019-11-07 11:40:00,60.39,60.39,60.34,60.35,50945.0,44.2734,44.2734,44.2368,44.2441,50945.0
2019-11-07 11:45:00,60.36,60.39,60.35,60.38,31177.0,44.2514,44.2734,44.2441,44.2661,31177.0
2019-11-07 11:50:00,60.39,60.41,60.37,60.41,61900.0,44.2734,44.2881,44.2588,44.2881,61900.0
2019-11-07 11:55:00,60.41,60.51,60.41,60.51,123297.0,44.2881,44.3614,44.2881,44.3614,123297.0
2019-11-07 12:00:00,60.52,60.53,60.48,60.5,154066.0,44.3687,44.3761,44.3394,44.3541,154066.0
2019-11-07 12:05:00,60.5,60.51,60.44,60.48,178980.0,44.3541,44.3614,44.3101,44.3394,178980.0
2019-11-07 12:10:00,60.49,60.5,60.48,60.49,170067.0,44.3467,44.3541,44.3394,44.3467,170067.0
2019-11-07 12:15:00,60.49,60.51,60.49,60.5,121493.0,44.3467,44.3614,44.3467,44.3541,121493.0
2019-11-07 12:20:00,60.5,60.55,60.49,60.55,73362.0,44.3541,44.3907,44.3467,44.3907,73362.0
2019-11-07 12:25:00,60.55,60.58,60.54,60.57,89936.0,44.3907,44.4127,44.3834,44.4054,89936.0
2019-11-07 12:30:00,60.57,60.57,60.54,60.54,67410.0,44.4054,44.4054,44.3834,44.3834,67410.0
2019-11-07 12:35:00,60.54,60.58,60.53,60.57,104407.0,44.3834,44.4127,44.3761,44.4054,104407.0
2019-11-07 12:40:00,60.56,60.58,60.55,60.55,76648.0,44.398,44.4127,44.3907,44.3907,76648.0
2019-11-07 12:45:00,60.55,60.57,60.54,60.55,83230.0,44.3907,44.4054,44.3834,44.3907,83230.0
2019-11-07 12:50:00,60.55,60.56,60.54,60.55,50636.0,44.3907,44.398,44.3834,44.3907,50636.0
2019-11-07 12:55:00,60.56,60.56,60.53,60.54,51381.0,44.398,44.398,44.3761,44.3834,51381.0
2019-11-07 13:00:00,60.54,60.54,60.52,60.53,59683.0,44.3834,44.3834,44.3687,44.3761,59683.0
2019-11-07 13:05:00,60.54,60.54,60.49,60.49,90975.0,44.3834,44.3834,44.3467,44.3467,90975.0
2019-11-07 13:10:00,60.5,60.52,60.41,60.42,61100.0,44.3541,44.3687,44.2881,44.2954,61100.0
2019-11-07 13:15:00,60.43,60.47,60.42,60.46,47284.0,44.3027,44.3321,44.2954,44.3247,47284.0
2019-11-07 13:20:00,60.45,60.51,60.45,60.51,50930.0,44.3174,44.3614,44.3174,44.3614,50930.0
2019-11-07 13:25:00,60.5,60.53,60.48,60.53,53468.0,44.3541,44.3761,44.3394,44.3761,53468.0
2019-11-07 13:30:00,60.53,60.54,60.52,60.54,70839.0,44.3761,44.3834,44.3687,44.3834,70839.0
2019-11-07 13:35:00,60.54,60.54,60.51,60.52,54912.0,44.3834,44.3834,44.3614,44.3687,54912.0
2019-11-07 13:40:00,60.52,60.53,60.47,60.47,80581.0,44.3687,44.3761,44.3321,44.3321,80581.0
2019-11-07 13:45:00,60.48,60.48,60.43,60.45,88059.0,44.3394,44.3394,44.3027,44.3174,88059.0
2019-11-07 13:50:00,60.45,60.46,60.44,60.44,33709.0,44.3174,44.3247,44.3101,44.3101,33709.0
2019-11-07 13:55:00,60.45,60.46,60.41,60.45,94496.0,44.3174,44.3247,44.2881,44.3174,94496.0
2019-11-07 14:00:00,60.45,60.47,60.44,60.46,96003.0,44.3174,44.3321,44.3101,44.3247,96003.0
2019-11-07 14:05:00,60.46,60.51,60.45,60.51,58734.0,44.3247,44.3614,44.3174,44.3614,58734.0
2019-11-07 14:10:00,60.51,60.53,60.5,60.53,60148.0,44.3614,44.3761,44.3541,44.3761,60148.0
2019-11-07 14:15:00,60.53,60.55,60.52,60.54,57828.0,44.3761,44.3907,44.3687,44.3834,57828.0
2019-11-07 14:20:00,60.55,60.55,60.53,60.54,79160.0,44.3907,44.3907,44.3761,44.3834,79160.0
2019-11-07 14:25:00,60.54,60.55,60.52,60.53,51707.0,44.3834,44.3907,44.3687,44.3761,51707.0
2019-11-07 14:30:00,60.54,60.55,60.52,60.53,35542.0,44.3834,44.3907,44.3687,44.3761,35542.0
2019-11-07 14:35:00,60.52,60.53,60.51,60.52,67774.0,44.3687,44.3761,44.3614,44.3687,67774.0
2019-11-07 14:40:00,60.51,60.52,60.41,60.49,168455.0,44.3614,44.3687,44.2881,44.3467,168455.0
2019-11-07 14:45:00,60.48,60.5,60.46,60.49,50313.0,44.3394,44.3541,44.3247,44.3467,50313.0
2019-11-07 14:50:00,60.48,60.51,60.46,60.5,32521.0,44.3394,44.3614,44.3247,44.3541,32521.0
2019-11-07 14:55:00,60.51,60.53,60.5,60.52,32616.0,44.3614,44.3761,44.3541,44.3687,32616.0
2019-11-07 15:00:00,60.52,60.56,60.51,60.55,51576.0,44.3687,44.398,44.3614,44.3907,51576.0
2019-11-07 15:05:00,60.55,60.56,60.54,60.55,46512.0,44.3907,44.398,44.3834,44.3907,46512.0
2019-11-07 15:10:00,60.55,60.56,60.51,60.53,77047.0,44.3907,44.398,44.3614,44.3761,77047.0
2019-11-07 15:15:00,60.52,60.53,60.49,60.5,46384.0,44.3687,44.3761,44.3467,44.3541,46384.0
2019-11-07 15:20:00,60.5,60.55,60.49,60.54,61755.0,44.3541,44.3907,44.3467,44.3834,61755.0
2019-11-07 15:25:00,60.54,60.55,60.52,60.54,58750.0,44.3834,44.3907,44.3687,44.3834,58750.0
2019-11-07 15:30:00,60.54,60.56,60.53,60.56,115113.0,44.3834,44.398,44.3761,44.398,115113.0
2019-11-07 15:35:00,60.55,60.56,60.48,60.48,140393.0,44.3907,44.398,44.3394,44.3394,140393.0
2019-11-07 15:40:00,60.48,60.49,60.4,60.4,122033.0,44.3394,44.3467,44.2807,44.2807,122033.0
2019-11-07 15:45:00,60.41,60.51,60.4,60.5,100681.0,44.2881,44.3614,44.2807,44.3541,100681.0
2019-11-07 15:50:00,60.5,60.5,60.42,60.44,194476.0,44.3541,44.3541,44.2954,44.3101,194476.0
2019-11-07 15:55:00,60.43,60.53,60.39,60.52,870355.0,44.3027,44.3761,44.2734,44.3687,870355.0
2019-11-08 09:30:00,60.0,60.13,59.88,59.91,398918.0,43.9875,44.0828,43.8995,43.9215,398918.0
2019-11-08 09:35:00,59.92,60.07,59.91,60.01,253759.0,43.9288,44.0388,43.9215,43.9948,253759.0
2019-11-08 09:40:00,60.02,60.16,60.01,60.05,108389.0,44.0022,44.1048,43.9948,44.0242,108389.0
2019-11-08 09:45:00,60.05,60.06,59.54,59.55,298148.0,44.0242,44.0315,43.6503,43.6576,298148.0
2019-11-08 09:50:00,59.54,59.63,59.45,59.52,358168.0,43.6503,43.7162,43.5843,43.6356,358168.0
2019-11-08 09:55:00,59.51,59.62,59.49,59.6,185133.0,43.6283,43.7089,43.6136,43.6942,185133.0
2019-11-08 10:00:00,59.61,59.8,59.58,59.77,196919.0,43.7016,43.8409,43.6796,43.8189,196919.0
2019-11-08 10:05:00,59.76,59.83,59.72,59.82,146993.0,43.8115,43.8629,43.7822,43.8555,146993.0
2019-11-08 10:10:00,59.81,59.81,59.51,59.54,147018.0,43.8482,43.8482,43.6283,43.6503,147018.0
2019-11-08 10:15:00,59.55,59.6,59.53,59.58,120973.0,43.6576,43.6942,43.6429,43.6796,120973.0
2019-11-08 10:20:00,59.58,59.65,59.55,59.64,88687.0,43.6796,43.7309,43.6576,43.7236,88687.0
2019-11-08 10:25:00,59.63,59.73,59.6,59.71,139587.0,43.7162,43.7896,43.6942,43.7749,139587.0
2019-11-08 10:30:00,59.72,59.72,59.61,59.63,195463.0,43.7822,43.7822,43.7016,43.7162,195463.0
2019-11-08 10:35:00,59.64,59.66,59.58,59.65,162754.0,43.7236,43.7382,43.6796,43.7309,162754.0
2019-11-08 10:40:00,59.64,59.67,59.57,59.59,88502.0,43.7236,43.7456,43.6723,43.6869,88502.0
2019-11-08 10:45:00,59.58,59.59,59.51,59.55,122084.0,43.6796,43.6869,43.6283,43.6576,122084.0
2019-11-08 10:50:00,59.55,59.55,59.47,59.5,160934.0,43.6576,43.6576,43.5989,43.6209,160934.0
2019-11-08 10:55:00,59.5,59.51,59.49,59.5,103047.0,43.6209,43.6283,43.6136,43.6209,103047.0
2019-11-08 11:00:00,59.5,59.5,59.45,59.48,131225.0,43.6209,43.6209,43.5843,43.6063,131225.0
2019-11-08 11:05:00,59.49,59.49,59.4,59.43,197768.0,43.6136,43.6136,43.5476,43.5696,197768.0
2019-11-08 11:10:00,59.42,59.43,59.36,59.36,145756.0,43.5623,43.5696,43.5183,43.5183,145756.0
2019-11-08 11:15:00,59.37,59.42,59.36,59.36,99704.0,43.5256,43.5623,43.5183,43.5183,99704.0
2019-11-08 11:20:00,59.37,59.38,59.26,59.27,199485.0,43.5256,43.533,43.445,43.4523,199485.0
2019-11-08 11:25:00,59.26,59.31,59.21,59.3,254101.0,43.445,43.4816,43.4083,43.4743,254101.0
2019-11-08 11:30:00,59.3,59.31,59.23,59.25,389308.0,43.4743,43.4816,43.423,43.4377,389308.0
2019-11-08 11:35:00,59.26,59.27,59.21,59.22,119744.0,43.445,43.4523,43.4083,43.4157,119744.0
2019-11-08 11:40:00,59.23,59.25,59.21,59.23,157183.0,43.423,43.4377,43.4083,43.423,157183.0
2019-11-08 11:45:00,59.24,59.31,59.18,59.3,231000.0,43.4303,43.4816,43.3863,43.4743,231000.0
2019-11-08 11:50:00,59.3,59.35,59.28,59.35,83617.0,43.4743,43.511,43.4596,43.511,83617.0
2019-11-08 11:55:00,59.35,59.42,59.34,59.41,141172.0,43.511,43.5623,43.5036,43.555,141172.0
2019-11-08 12:00:00,59.41,59.48,59.39,59.46,168895.0,43.555,43.6063,43.5403,43.5916,168895.0
2019-11-08 12:05:00,59.46,59.46,59.37,59.41,111261.0,43.5916,43.5916,43.5256,43.555,111261.0
2019-11-08 12:10:00,59.41,59.42,59.33,59.36,162848.0,43.555,43.5623,43.4963,43.5183,162848.0
2019-11-08 12:15:00,59.36,59.37,59.29,59.31,82712.0,43.5183,43.5256,43.467,43.4816,82712.0
2019-11-08 12:20:00,59.31,59.35,59.3,59.33,41371.0,43.4816,43.511,43.4743,43.4963,41371.0
2019-11-08 12:25:00,59.33,59.34,59.26,59.27,88912.0,43.4963,43.5036,43.445,43.4523,88912.0
2019-11-08 12:30:00,59.28,59.28,59.22,59.23,84090.0,43.4596,43.4596,43.4157,43.423,84090.0
2019-11-08 12:35:00,59.24,59.28,59.23,59.28,98300.0,43.4303,43.4596,43.423,43.4596,98300.0
2019-11-08 12:40:00,59.28,59.32,59.27,59.29,66646.0,43.4596,43.489,43.4523,43.467,66646.0
2019-11-08 12:45:00,59.29,59.3,59.27,59.3,54741.0,43.467,43.4743,43.4523,43.4743,54741.0
2019-11-08 12:50:00,59.3,59.33,59.25,59.26,181594.0,43.4743,43.4963,43.4377,43.445,181594.0
2019-11-08 12:55:00,59.26,59.27,59.24,59.26,99408.0,43.445,43.4523,43.4303,43.445,99408.0
2019-11-08 13:00:00,59.26,59.33,59.24,59.28,148677.0,43.445,43.4963,43.4303,43.4596,148677.0
2019-11-08 13:05:00,59.28,59.32,59.24,59.25,268606.0,43.4596,43.489,43.4303,43.4377,268606.0
2019-11-08 13:10:00,59.25,59.25,59.22,59.24,57579.0,43.4377,43.4377,43.4157,43.4303,57579.0
2019-11-08 13:15:00,59.24,59.24,59.21,59.22,154937.0,43.4303,43.4303,43.4083,43.4157,154937.0
2019-11-08 13:20:00,59.22,59.23,59.19,59.21,132897.0,43.4157,43.423,43.3937,43.4083,132897.0
2019-11-08 13:25:00,59.21,59.21,59.15,59.15,98530.0,43.4083,43.4083,43.3643,43.3643,98530.0
2019-11-08 13:30:00,59.16,59.17,59.11,59.13,121304.0,43.3717,43.379,43.335,43.3497,121304.0
2019-11-08 13:35:00,59.13,59.15,59.06,59.12,577951.0,43.3497,43.3643,43.2984,43.3423,577951.0
2019-11-08 13:40:00,59.11,59.11,59.01,59.04,293321.0,43.335,43.335,43.2617,43.2837,293321.0
2019-11-08 13:45:00,59.04,59.04,58.97,58.99,403976.0,43.2837,43.2837,43.2324,43.247,403976.0
2019-11-08 13:50:00,58.98,59.03,58.98,58.99,214152.0,43.2397,43.2764,43.2397,43.247,214152.0
2019-11-08 13:55:00,58.98,59.01,58.96,59.0,127320.0,43.2397,43.2617,43.225,43.2544,127320.0
2019-11-08 14:00:00,59.0,59.07,58.99,59.04,195841.0,43.2544,43.3057,43.247,43.2837,195841.0
2019-11-08 14:05:00,59.03,59.11,59.02,59.09,406320.0,43.2764,43.335,43.269,43.3204,406320.0
2019-11-08 14:10:00,59.09,59.19,59.07,59.15,313312.0,43.3204,43.3937,43.3057,43.3643,313312.0
2019-11-08 14:15:00,59.15,59.2,59.14,59.18,167510.0,43.3643,43.401,43.357,43.3863,167510.0
2019-11-08 14:20:00,59.18,59.24,59.16,59.19,292738.0,43.3863,43.4303,43.3717,43.3937,292738.0
2019-11-08 14:25:00,59.2,59.22,59.19,59.21,121059.0,43.401,43.4157,43.3937,43.4083,121059.0
2019-11-08 14:30:00,59.21,59.26,59.2,59.23,173560.0,43.4083,43.445,43.401,43.423,173560.0
2019-11-08 14:35:00,59.23,59.25,59.22,59.23,251015.0,43.423,43.4377,43.4157,43.423,251015.0
2019-11-08 14:40:00,59.23,59.25,59.21,59.21,107311.0,43.423,43.4377,43.4083,43.4083,107311.0
2019-11-08 14:45:00,59.22,59.22,59.12,59.2,158676.0,43.4157,43.4157,43.3423,43.401,158676.0
2019-11-08 14:50:00,59.21,59.25,59.2,59.22,70084.0,43.4083,43.4377,43.401,43.4157,70084.0
2019-11-08 14:55:00,59.23,59.26,59.19,59.21,181102.0,43.423,43.445,43.3937,43.4083,181102.0
2019-11-08 15:00:00,59.21,59.24,59.19,59.23,161982.0,43.4083,43.4303,43.3937,43.423,161982.0
2019-11-08 15:05:00,59.22,59.24,59.18,59.19,102919.0,43.4157,43.4303,43.3863,43.3937,102919.0
2019-11-08 15:10:00,59.19,59.19,59.13,59.16,143289.0,43.3937,43.3937,43.3497,43.3717,143289.0
2019-11-08 15:15:00,59.16,59.22,59.15,59.22,98730.0,43.3717,43.4157,43.3643,43.4157,98730.0
2019-11-08 15:20:00,59.22,59.24,59.19,59.24,82258.0,43.4157,43.4303,43.3937,43.4303,82258.0
2019-11-08 15:25:00,59.24,59.26,59.23,59.23,103100.0,43.4303,43.445,43.423,43.423,103100.0
2019-11-08 15:30:00,59.23,59.3,59.22,59.27,204117.0,43.423,43.4743,43.4157,43.4523,204117.0
2019-11-08 15:35:00,59.27,59.28,59.22,59.22,179006.0,43.4523,43.4596,43.4157,43.4157,179006.0
2019-11-08 15:40:00,59.22,59.22,59.17,59.2,237075.0,43.4157,43.4157,43.379,43.401,237075.0
2019-11-08 15:45:00,59.21,59.21,59.16,59.17,265520.0,43.4083,43.4083,43.3717,43.379,265520.0
2019-11-08 15:50:00,59.17,59.33,59.16,59.3,610665.0,43.379,43.4963,43.3717,43.4743,610665.0
2019-11-08 15:55:00,59.3,59.35,59.27,59.34,983508.0,43.4743,43.511,43.4523,43.5036,983508.0
2019-11-11 09:30:00,59.3,59.35,59.2,59.35,225254.0,43.4743,43.511,43.401,43.511,225254.0
2019-11-11 09:35:00,59.35,59.49,59.35,59.45,97645.0,43.511,43.6136,43.511,43.5843,97645.0
2019-11-11 09:40:00,59.45,59.51,59.4,59.44,50963.0,43.5843,43.6283,43.5476,43.5769,50963.0
2019-11-11 09:45:00,59.44,59.58,59.36,59.56,136826.0,43.5769,43.6796,43.5183,43.6649,136826.0
2019-11-11 09:50:00,59.57,59.64,59.54,59.6,100322.0,43.6723,43.7236,43.6503,43.6942,100322.0
2019-11-11 09:55:00,59.59,59.69,59.59,59.65,82693.0,43.6869,43.7602,43.6869,43.7309,82693.0
2019-11-11 10:00:00,59.65,59.67,59.54,59.55,72024.0,43.7309,43.7456,43.6503,43.6576,72024.0
2019-11-11 10:05:00,59.56,59.6,59.5,59.51,74004.0,43.6649,43.6942,43.6209,43.6283,74004.0
2019-11-11 10:10:00,59.5,59.57,59.42,59.43,146274.0,43.6209,43.6723,43.5623,43.5696,146274.0
2019-11-11 10:15:00,59.43,59.46,59.27,59.27,187958.0,43.5696,43.5916,43.4523,43.4523,187958.0
2019-11-11 10:20:00,59.27,59.33,59.25,59.3,79860.0,43.4523,43.4963,43.4377,43.4743,79860.0
2019-11-11 10:25:00,59.31,59.34,59.28,59.33,50806.0,43.4816,43.5036,43.4596,43.4963,50806.0
2019-11-11 10:30:00,59.32,59.35,59.28,59.31,59377.0,43.489,43.511,43.4596,43.4816,59377.0
2019-11-11 10:35:00,59.31,59.34,59.3,59.31,70528.0,43.4816,43.5036,43.4743,43.4816,70528.0
2019-11-11 10:40:00,59.31,59.31,59.21,59.22,81241.0,43.4816,43.4816,43.4083,43.4157,81241.0
2019-11-11 10:45:00,59.21,59.35,59.21,59.34,43046.0,43.4083,43.511,43.4083,43.5036,43046.0
2019-11-11 10:50:00,59.35,59.38,59.33,59.34,46687.0,43.511,43.533,43.4963,43.5036,46687.0
2019-11-11 10:55:00,59.34,59.37,59.32,59.36,42403.0,43.5036,43.5256,43.489,43.5183,42403.0
2019-11-11 11:00:00,59.35,59.42,59.33,59.38,64102.0,43.511,43.5623,43.4963,43.533,64102.0
2019-11-11 11:05:00,59.38,59.42,59.36,59.38,58842.0,43.533,43.5623,43.5183,43.533,58842.0
2019-11-11 11:10:00,59.39,59.43,59.38,59.42,35743.0,43.5403,43.5696,43.533,43.5623,35743.0
2019-11-11 11:15:00,59.42,59.44,59.4,59.43,42839.0,43.5623,43.5769,43.5476,43.5696,42839.0
2019-11-11 11:20:00,59.43,59.44,59.42,59.43,26641.0,43.5696,43.5769,43.5623,43.5696,26641.0
2019-11-11 11:25:00,59.43,59.44,59.41,59.42,32990.0,43.5696,43.5769,43.555,43.5623,32990.0
2019-11-11 11:30:00,59.41,59.42,59.36,59.37,47776.0,43.555,43.5623,43.5183,43.5256,47776.0
2019-11-11 11:35:00,59.37,59.37,59.33,59.34,52954.0,43.5256,43.5256,43.4963,43.5036,52954.0
2019-11-11 11:40:00,59.34,59.35,59.3,59.3,43618.0,43.5036,43.511,43.4743,43.4743,43618.0
2019-11-11 11:45:00,59.3,59.33,59.27,59.28,49644.0,43.4743,43.4963,43.4523,43.4596,49644.0
2019-11-11 11:50:00,59.29,59.31,59.26,59.27,40384.0,43.467,43.4816,43.445,43.4523,40384.0
2019-11-11 11:55:00,59.28,59.29,59.26,59.28,30765.0,43.4596,43.467,43.445,43.4596,30765.0
2019-11-11 12:00:00,59.29,59.42,59.27,59.39,192691.0,43.467,43.5623,43.4523,43.5403,192691.0
2019-11-11 12:05:00,59.4,59.54,59.39,59.53,107202.0,43.5476,43.6503,43.5403,43.6429,107202.0
2019-11-11 12:10:00,59.53,59.53,59.5,59.5,63075.0,43.6429,43.6429,43.6209,43.6209,63075.0
2019-11-11 12:15:00,59.51,59.51,59.45,59.47,50608.0,43.6283,43.6283,43.5843,43.5989,50608.0
2019-11-11 12:20:00,59.48,59.49,59.46,59.48,41150.0,43.6063,43.6136,43.5916,43.6063,41150.0
2019-11-11 12:25:00,59.49,59.53,59.48,59.53,30006.0,43.6136,43.6429,43.6063,43.6429,30006.0
2019-11-11 12:30:00,59.53,59.55,59.51,59.54,48366.0,43.6429,43.6576,43.6283,43.6503,48366.0
2019-11-11 12:35:00,59.54,59.57,59.53,59.57,28258.0,43.6503,43.6723,43.6429,43.6723,28258.0
2019-11-11 12:40:00,59.56,59.57,59.4,59.47,267071.0,43.6649,43.6723,43.5476,43.5989,267071.0
2019-11-11 12:45:00,59.48,59.54,59.45,59.5,52299.0,43.6063,43.6503,43.5843,43.6209,52299.0
2019-11-11 12:50:00,59.5,59.56,59.49,59.54,34972.0,43.6209,43.6649,43.6136,43.6503,34972.0
2019-11-11 12:55:00,59.54,59.59,59.52,59.58,92159.0,43.6503,43.6869,43.6356,43.6796,92159.0
2019-11-11 13:00:00,59.58,59.67,59.57,59.66,310042.0,43.6796,43.7456,43.6723,43.7382,310042.0
2019-11-11 13:05:00,59.66,59.69,59.65,59.68,162445.0,43.7382,43.7602,43.7309,43.7529,162445.0
2019-11-11 13:10:00,59.69,59.69,59.65,59.67,68204.0,43.7602,43.7602,43.7309,43.7456,68204.0
2019-11-11 13:15:00,59.66,59.68,59.64,59.68,47438.0,43.7382,43.7529,43.7236,43.7529,47438.0
2019-11-11 13:20:00,59.68,59.69,59.63,59.65,69272.0,43.7529,43.7602,43.7162,43.7309,69272.0
2019-11-11 13:25:00,59.66,59.66,59.63,59.65,67557.0,43.7382,43.7382,43.7162,43.7309,67557.0
2019-11-11 13:30:00,59.64,59.65,59.62,59.63,30173.0,43.7236,43.7309,43.7089,43.7162,30173.0
2019-11-11 13:35:00,59.63,59.64,59.58,59.59,56319.0,43.7162,43.7236,43.6796,43.6869,56319.0
2019-11-11 13:40:00,59.59,59.64,59.58,59.64,25811.0,43.6869,43.7236,43.6796,43.7236,25811.0
2019-11-11 13:45:00,59.64,59.66,59.63,59.65,29922.0,43.7236,43.7382,43.7162,43.7309,29922.0
2019-11-11 13:50:00,59.66,59.66,59.63,59.64,32850.0,43.7382,43.7382,43.7162,43.7236,32850.0
2019-11-11 13:55:00,59.64,59.64,59.58,59.59,55449.0,43.7236,43.7236,43.6796,43.6869,55449.0
2019-11-11 14:00:00,59.58,59.61,59.55,59.56,44235.0,43.6796,43.7016,43.6576,43.6649,44235.0
2019-11-11 14:05:00,59.57,59.59,59.55,59.56,35717.0,43.6723,43.6869,43.6576,43.6649,35717.0
2019-11-11 14:10:00,59.55,59.58,59.54,59.57,38260.0,43.6576,43.6796,43.6503,43.6723,38260.0
2019-11-11 14:15:00,59.57,59.59,59.56,59.57,35881.0,43.6723,43.6869,43.6649,43.6723,35881.0
2019-11-11 14:20:00,59.58,59.58,59.51,59.52,57036.0,43.6796,43.6796,43.6283,43.6356,57036.0
2019-11-11 14:25:00,59.52,59.56,59.51,59.55,56774.0,43.6356,43.6649,43.6283,43.6576,56774.0
2019-11-11 14:30:00,59.55,59.58,59.54,59.58,30756.0,43.6576,43.6796,43.6503,43.6796,30756.0
2019-11-11 14:35:00,59.58,59.63,59.58,59.62,38541.0,43.6796,43.7162,43.6796,43.7089,38541.0
2019-11-11 14:40:00,59.62,59.63,59.59,59.62,38746.0,43.7089,43.7162,43.6869,43.7089,38746.0
2019-11-11 14:45:00,59.62,59.63,59.61,59.62,28350.0,43.7089,43.7162,43.7016,43.7089,28350.0
2019-11-11 14:50:00,59.62,59.62,59.58,59.59,46068.0,43.7089,43.7089,43.6796,43.6869,46068.0
2019-11-11 14:55:00,59.59,59.61,59.56,59.58,64732.0,43.6869,43.7016,43.6649,43.6796,64732.0
2019-11-11 15:00:00,59.57,59.62,59.57,59.6,27753.0,43.6723,43.7089,43.6723,43.6942,27753.0
2019-11-11 15:05:00,59.6,59.61,59.57,59.58,65314.0,43.6942,43.7016,43.6723,43.6796,65314.0
2019-11-11 15:10:00,59.57,59.58,59.54,59.55,41543.0,43.6723,43.6796,43.6503,43.6576,41543.0
2019-11-11 15:15:00,59.56,59.57,59.53,59.54,57284.0,43.6649,43.6723,43.6429,43.6503,57284.0
2019-11-11 15:20:00,59.54,59.57,59.53,59.56,76070.0,43.6503,43.6723,43.6429,43.6649,76070.0
2019-11-11 15:25:00,59.55,59.58,59.55,59.57,41173.0,43.6576,43.6796,43.6576,43.6723,41173.0
2019-11-11 15:30:00,59.57,59.58,59.54,59.57,161373.0,43.6723,43.6796,43.6503,43.6723,161373.0
2019-11-11 15:35:00,59.56,59.58,59.55,59.58,89854.0,43.6649,43.6796,43.6576,43.6796,89854.0
2019-11-11 15:40:00,59.57,59.58,59.55,59.55,70067.0,43.6723,43.6796,43.6576,43.6576,70067.0
2019-11-11 15:45:00,59.56,59.58,59.55,59.58,83032.0,43.6649,43.6796,43.6576,43.6796,83032.0
2019-11-11 15:50:00,59.58,59.58,59.51,59.53,265620.0,43.6796,43.6796,43.6283,43.6429,265620.0
2019-11-11 15:55:00,59.52,59.62,59.52,59.62,432235.0,43.6356,43.7089,43.6356,43.7089,432235.0
2019-11-12 09:30:00,59.91,59.94,59.65,59.69,317225.0,43.9215,43.9435,43.7309,43.7602,317225.0
2019-11-12 09:35:00,59.68,59.84,59.63,59.83,107468.0,43.7529,43.8702,43.7162,43.8629,107468.0
2019-11-12 09:40:00,59.83,59.85,59.72,59.73,75945.0,43.8629,43.8775,43.7822,43.7896,75945.0
2019-11-12 09:45:00,59.73,59.79,59.7,59.78,59024.0,43.7896,43.8335,43.7676,43.8262,59024.0
2019-11-12 09:50:00,59.79,59.9,59.78,59.9,78934.0,43.8335,43.9142,43.8262,43.9142,78934.0
2019-11-12 09:55:00,59.9,59.91,59.84,59.9,106115.0,43.9142,43.9215,43.8702,43.9142,106115.0
2019-11-12 10:00:00,59.9,59.9,59.79,59.81,77685.0,43.9142,43.9142,43.8335,43.8482,77685.0
2019-11-12 10:05:00,59.82,59.82,59.71,59.78,88860.0,43.8555,43.8555,43.7749,43.8262,88860.0
2019-11-12 10:10:00,59.78,59.8,59.77,59.78,44688.0,43.8262,43.8409,43.8189,43.8262,44688.0
2019-11-12 10:15:00,59.79,59.79,59.69,59.73,65404.0,43.8335,43.8335,43.7602,43.7896,65404.0
2019-11-12 10:20:00,59.73,59.74,59.67,59.69,82342.0,43.7896,43.7969,43.7456,43.7602,82342.0
2019-11-12 10:25:00,59.68,59.7,59.65,59.65,63645.0,43.7529,43.7676,43.7309,43.7309,63645.0
2019-11-12 10:30:00,59.66,59.66,59.57,59.6,117192.0,43.7382,43.7382,43.6723,43.6942,117192.0
2019-11-12 10:35:00,59.59,59.62,59.55,59.55,75985.0,43.6869,43.7089,43.6576,43.6576,75985.0
2019-11-12 10:40:00,59.55,59.61,59.54,59.59,77644.0,43.6576,43.7016,43.6503,43.6869,77644.0
2019-11-12 10:45:00,59.59,59.64,59.58,59.61,44543.0,43.6869,43.7236,43.6796,43.7016,44543.0
2019-11-12 10:50:00,59.61,59.62,59.59,59.6,54212.0,43.7016,43.7089,43.6869,43.6942,54212.0
2019-11-12 10:55:00,59.6,59.61,59.58,59.58,59321.0,43.6942,43.7016,43.6796,43.6796,59321.0
2019-11-12 11:00:00,59.59,59.63,59.58,59.61,48866.0,43.6869,43.7162,43.6796,43.7016,48866.0
2019-11-12 11:05:00,59.61,59.61,59.57,59.59,36752.0,43.7016,43.7016,43.6723,43.6869,36752.0
2019-11-12 11:10:00,59.59,59.66,59.58,59.64,267671.0,43.6869,43.7382,43.6796,43.7236,267671.0
2019-11-12 11:15:00,59.64,59.64,59.55,59.57,65805.0,43.7236,43.7236,43.6576,43.6723,65805.0
2019-11-12 11:20:00,59.56,59.59,59.53,59.54,55337.0,43.6649,43.6869,43.6429,43.6503,55337.0
2019-11-12 11:25:00,59.54,59.56,59.52,59.52,62903.0,43.6503,43.6649,43.6356,43.6356,62903.0
2019-11-12 11:30:00,59.53,59.53,59.47,59.48,81581.0,43.6429,43.6429,43.5989,43.6063,81581.0
2019-11-12 11:35:00,59.49,59.49,59.43,59.44,64202.0,43.6136,43.6136,43.5696,43.5769,64202.0
2019-11-12 11:40:00,59.44,59.45,59.39,59.39,61110.0,43.5769,43.5843,43.5403,43.5403,61110.0
2019-11-12 11:45:00,59.4,59.4,59.36,59.36,38674.0,43.5476,43.5476,43.5183,43.5183,38674.0
2019-11-12 11:50:00,59.36,59.4,59.36,59.39,78408.0,43.5183,43.5476,43.5183,43.5403,78408.0
2019-11-12 11:55:00,59.38,59.4,59.36,59.37,32341.0,43.533,43.5476,43.5183,43.5256,32341.0
2019-11-12 12:00:00,59.37,59.42,59.36,59.41,46135.0,43.5256,43.5623,43.5183,43.555,46135.0
2019-11-12 12:05:00,59.41,59.45,59.4,59.41,58555.0,43.555,43.5843,43.5476,43.555,58555.0
2019-11-12 12:10:00,59.42,59.46,59.4,59.43,29406.0,43.5623,43.5916,43.5476,43.5696,29406.0
2019-11-12 12:15:00,59.42,59.44,59.4,59.43,22981.0,43.5623,43.5769,43.5476,43.5696,22981.0
2019-11-12 12:20:00,59.43,59.43,59.41,59.42,27213.0,43.5696,43.5696,43.555,43.5623,27213.0
2019-11-12 12:25:00,59.41,59.45,59.41,59.42,32721.0,43.555,43.5843,43.555,43.5623,32721.0
2019-11-12 12:30:00,59.42,59.42,59.38,59.39,46562.0,43.5623,43.5623,43.533,43.5403,46562.0
2019-11-12 12:35:00,59.39,59.4,59.37,59.38,22098.0,43.5403,43.5476,43.5256,43.533,22098.0
2019-11-12 12:40:00,59.38,59.39,59.37,59.39,27009.0,43.533,43.5403,43.5256,43.5403,27009.0
2019-11-12 12:45:00,59.39,59.4,59.37,59.39,47844.0,43.5403,43.5476,43.5256,43.5403,47844.0
2019-11-12 12:50:00,59.39,59.4,59.32,59.36,63705.0,43.5403,43.5476,43.489,43.5183,63705.0
2019-11-12 12:55:00,59.35,59.39,59.35,59.37,21611.0,43.511,43.5403,43.511,43.5256,21611.0
2019-11-12 13:00:00,59.37,59.39,59.36,59.38,26668.0,43.5256,43.5403,43.5183,43.533,26668.0
2019-11-12 13:05:00,59.38,59.4,59.36,59.37,43682.0,43.533,43.5476,43.5183,43.5256,43682.0
2019-11-12 13:10:00,59.37,59.4,59.35,59.37,48913.0,43.5256,43.5476,43.511,43.5256,48913.0
2019-11-12 13:15:00,59.36,59.4,59.36,59.39,36054.0,43.5183,43.5476,43.5183,43.5403,36054.0
2019-11-12 13:20:00,59.39,59.41,59.37,59.38,78143.0,43.5403,43.555,43.5256,43.533,78143.0
2019-11-12 13:25:00,59.37,59.4,59.37,59.38,30291.0,43.5256,43.5476,43.5256,43.533,30291.0
2019-11-12 13:30:00,59.38,59.4,59.37,59.38,44669.0,43.533,43.5476,43.5256,43.533,44669.0
2019-11-12 13:35:00,59.38,59.39,59.36,59.37,31791.0,43.533,43.5403,43.5183,43.5256,31791.0
2019-11-12 13:40:00,59.37,59.37,59.33,59.33,34465.0,43.5256,43.5256,43.4963,43.4963,34465.0
2019-11-12 13:45:00,59.34,59.35,59.33,59.35,37706.0,43.5036,43.511,43.4963,43.511,37706.0
2019-11-12 13:50:00,59.35,59.35,59.33,59.33,49271.0,43.511,43.511,43.4963,43.4963,49271.0
2019-11-12 13:55:00,59.34,59.34,59.33,59.34,17865.0,43.5036,43.5036,43.4963,43.5036,17865.0
2019-11-12 14:00:00,59.33,59.33,59.25,59.27,110103.0,43.4963,43.4963,43.4377,43.4523,110103.0
2019-11-12 14:05:00,59.26,59.26,59.21,59.23,76704.0,43.445,43.445,43.4083,43.423,76704.0
2019-11-12 14:10:00,59.23,59.24,59.17,59.18,73933.0,43.423,43.4303,43.379,43.3863,73933.0
2019-11-12 14:15:00,59.17,59.19,59.15,59.15,83980.0,43.379,43.3937,43.3643,43.3643,83980.0
2019-11-12 14:20:00,59.16,59.18,59.14,59.17,63226.0,43.3717,43.3863,43.357,43.379,63226.0
2019-11-12 14:25:00,59.18,59.2,59.16,59.19,65933.0,43.3863,43.401,43.3717,43.3937,65933.0
2019-11-12 14:30:00,59.2,59.22,59.19,59.2,67990.0,43.401,43.4157,43.3937,43.401,67990.0
2019-11-12 14:35:00,59.21,59.22,59.18,59.19,63821.0,43.4083,43.4157,43.3863,43.3937,63821.0
2019-11-12 14:40:00,59.2,59.2,59.17,59.17,39047.0,43.401,43.401,43.379,43.379,39047.0
2019-11-12 14:45:00,59.18,59.22,59.17,59.2,49560.0,43.3863,43.4157,43.379,43.401,49560.0
2019-11-12 14:50:00,59.2,59.21,59.17,59.18,77427.0,43.401,43.4083,43.379,43.3863,77427.0
2019-11-12 14:55:00,59.18,59.18,59.15,59.17,43507.0,43.3863,43.3863,43.3643,43.379,43507.0
2019-11-12 15:00:00,59.16,59.19,59.15,59.17,63373.0,43.3717,43.3937,43.3643,43.379,63373.0
2019-11-12 15:05:00,59.17,59.2,59.16,59.19,49510.0,43.379,43.401,43.3717,43.3937,49510.0
2019-11-12 15:10:00,59.18,59.23,59.18,59.22,96954.0,43.3863,43.423,43.3863,43.4157,96954.0
2019-11-12 15:15:00,59.22,59.25,59.19,59.19,158527.0,43.4157,43.4377,43.3937,43.3937,158527.0
2019-11-12 15:20:00,59.2,59.27,59.19,59.27,144428.0,43.401,43.4523,43.3937,43.4523,144428.0
2019-11-12 15:25:00,59.27,59.27,59.2,59.2,131505.0,43.4523,43.4523,43.401,43.401,131505.0
2019-11-12 15:30:00,59.21,59.23,59.2,59.21,76886.0,43.4083,43.423,43.401,43.4083,76886.0
2019-11-12 15:35:00,59.21,59.21,59.17,59.18,74530.0,43.4083,43.4083,43.379,43.3863,74530.0
2019-11-12 15:40:00,59.18,59.21,59.17,59.21,93628.0,43.3863,43.4083,43.379,43.4083,93628.0
2019-11-12 15:45:00,59.21,59.28,59.2,59.26,174517.0,43.4083,43.4596,43.401,43.445,174517.0
2019-11-12 15:50:00,59.26,59.3,59.25,59.29,202385.0,43.445,43.4743,43.4377,43.467,202385.0
2019-11-12 15:55:00,59.28,59.35,59.27,59.33,498510.0,43.4596,43.511,43.4523,43.4963,498510.0
2019-11-13 09:30:00,59.15,59.24,58.8,58.92,444262.0,43.3643,43.4303,43.1077,43.1957,444262.0
2019-11-13 09:35:00,58.93,59.22,58.91,59.22,125447.0,43.2031,43.4157,43.1884,43.4157,125447.0
2019-11-13 09:40:00,59.22,59.24,59.06,59.07,107956.0,43.4157,43.4303,43.2984,43.3057,107956.0
2019-11-13 09:45:00,59.07,59.07,59.01,59.07,105453.0,43.3057,43.3057,43.2617,43.3057,105453.0
2019-11-13 09:50:00,59.06,59.14,59.04,59.14,59654.0,43.2984,43.357,43.2837,43.357,59654.0
2019-11-13 09:55:00,59.14,59.27,59.14,59.27,94647.0,43.357,43.4523,43.357,43.4523,94647.0
2019-11-13 10:00:00,59.26,59.28,59.2,59.22,78350.0,43.445,43.4596,43.401,43.4157,78350.0
2019-11-13 10:05:00,59.22,59.23,59.16,59.17,61635.0,43.4157,43.423,43.3717,43.379,61635.0
2019-11-13 10:10:00,59.17,59.19,59.14,59.17,42001.0,43.379,43.3937,43.357,43.379,42001.0
2019-11-13 10:15:00,59.18,59.22,59.15,59.19,84945.0,43.3863,43.4157,43.3643,43.3937,84945.0
2019-11-13 10:20:00,59.19,59.23,59.18,59.19,51600.0,43.3937,43.423,43.3863,43.3937,51600.0
2019-11-13 10:25:00,59.19,59.26,59.18,59.25,79248.0,43.3937,43.445,43.3863,43.4377,79248.0
2019-11-13 10:30:00,59.25,59.26,59.21,59.21,68550.0,43.4377,43.445,43.4083,43.4083,68550.0
2019-11-13 10:35:00,59.21,59.34,59.2,59.34,49770.0,43.4083,43.5036,43.401,43.5036,49770.0
2019-11-13 10:40:00,59.35,59.37,59.31,59.36,53111.0,43.511,43.5256,43.4816,43.5183,53111.0
2019-11-13 10:45:00,59.36,59.4,59.36,59.37,67919.0,43.5183,43.5476,43.5183,43.5256,67919.0
2019-11-13 10:50:00,59.38,59.4,59.34,59.39,49658.0,43.533,43.5476,43.5036,43.5403,49658.0
2019-11-13 10:55:00,59.4,59.46,59.39,59.45,117353.0,43.5476,43.5916,43.5403,43.5843,117353.0
2019-11-13 11:00:00,59.45,59.51,59.44,59.47,128798.0,43.5843,43.6283,43.5769,43.5989,128798.0
2019-11-13 11:05:00,59.48,59.51,59.46,59.48,88373.0,43.6063,43.6283,43.5916,43.6063,88373.0
2019-11-13 11:10:00,59.49,59.49,59.46,59.46,68102.0,43.6136,43.6136,43.5916,43.5916,68102.0
2019-11-13 11:15:00,59.46,59.48,59.4,59.4,51053.0,43.5916,43.6063,43.5476,43.5476,51053.0
2019-11-13 11:20:00,59.41,59.42,59.36,59.38,79445.0,43.555,43.5623,43.5183,43.533,79445.0
2019-11-13 11:25:00,59.37,59.39,59.33,59.37,47449.0,43.5256,43.5403,43.4963,43.5256,47449.0
2019-11-13 11:30:00,59.36,59.41,59.35,59.39,83387.0,43.5183,43.555,43.511,43.5403,83387.0
2019-11-13 11:35:00,59.38,59.41,59.37,59.38,45725.0,43.533,43.555,43.5256,43.533,45725.0
2019-11-13 11:40:00,59.38,59.41,59.36,59.39,63741.0,43.533,43.555,43.5183,43.5403,63741.0
2019-11-13 11:45:00,59.38,59.39,59.33,59.34,97896.0,43.533,43.5403,43.4963,43.5036,97896.0
2019-11-13 11:50:00,59.34,59.36,59.33,59.35,65218.0,43.5036,43.5183,43.4963,43.511,65218.0
2019-11-13 11:55:00,59.35,59.36,59.34,59.34,58289.0,43.511,43.5183,43.5036,43.5036,58289.0
2019-11-13 12:00:00,59.34,59.36,59.32,59.34,47992.0,43.5036,43.5183,43.489,43.5036,47992.0
2019-11-13 12:05:00,59.33,59.35,59.3,59.31,49778.0,43.4963,43.511,43.4743,43.4816,49778.0
2019-11-13 12:10:00,59.32,59.33,59.3,59.32,47020.0,43.489,43.4963,43.4743,43.489,47020.0
2019-11-13 12:15:00,59.32,59.35,59.3,59.32,87168.0,43.489,43.511,43.4743,43.489,87168.0
2019-11-13 12:20:00,59.31,59.33,59.31,59.33,43369.0,43.4816,43.4963,43.4816,43.4963,43369.0
2019-11-13 12:25:00,59.33,59.41,59.32,59.41,108885.0,43.4963,43.555,43.489,43.555,108885.0
2019-11-13 12:30:00,59.4,59.45,59.39,59.43,51341.0,43.5476,43.5843,43.5403,43.5696,51341.0
2019-11-13 12:35:00,59.43,59.43,59.3,59.32,155955.0,43.5696,43.5696,43.4743,43.489,155955.0
2019-11-13 12:40:00,59.32,59.36,59.3,59.35,43047.0,43.489,43.5183,43.4743,43.511,43047.0
2019-11-13 12:45:00,59.36,59.37,59.35,59.37,42093.0,43.5183,43.5256,43.511,43.5256,42093.0
2019-11-13 12:50:00,59.36,59.41,59.36,59.4,35500.0,43.5183,43.555,43.5183,43.5476,35500.0
2019-11-13 12:55:00,59.39,59.43,59.37,59.43,78400.0,43.5403,43.5696,43.5256,43.5696,78400.0
2019-11-13 13:00:00,59.42,59.45,59.41,59.42,39755.0,43.5623,43.5843,43.555,43.5623,39755.0
2019-11-13 13:05:00,59.43,59.45,59.42,59.44,30511.0,43.5696,43.5843,43.5623,43.5769,30511.0
2019-11-13 13:10:00,59.43,59.44,59.42,59.44,34481.0,43.5696,43.5769,43.5623,43.5769,34481.0
2019-11-13 13:15:00,59.45,59.45,59.41,59.43,46441.0,43.5843,43.5843,43.555,43.5696,46441.0
2019-11-13 13:20:00,59.42,59.43,59.36,59.37,80892.0,43.5623,43.5696,43.5183,43.5256,80892.0
2019-11-13 13:25:00,59.36,59.38,59.36,59.37,19423.0,43.5183,43.533,43.5183,43.5256,19423.0
2019-11-13 13:30:00,59.37,59.38,59.34,59.36,40192.0,43.5256,43.533,43.5036,43.5183,40192.0
2019-11-13 13:35:00,59.35,59.37,59.34,59.37,21662.0,43.511,43.5256,43.5036,43.5256,21662.0
2019-11-13 13:40:00,59.37,59.39,59.35,59.38,69681.0,43.5256,43.5403,43.511,43.533,69681.0
2019-11-13 13:45:00,59.37,59.39,59.36,59.38,85253.0,43.5256,43.5403,43.5183,43.533,85253.0
2019-11-13 13:50:00,59.37,59.4,59.37,59.38,69102.0,43.5256,43.5476,43.5256,43.533,69102.0
2019-11-13 13:55:00,59.38,59.43,59.28,59.36,123119.0,43.533,43.5696,43.4596,43.5183,123119.0
2019-11-13 14:00:00,59.36,59.43,59.31,59.37,100490.0,43.5183,43.5696,43.4816,43.5256,100490.0
2019-11-13 14:05:00,59.37,59.38,59.32,59.35,80861.0,43.5256,43.533,43.489,43.511,80861.0
2019-11-13 14:10:00,59.34,59.37,59.33,59.37,96836.0,43.5036,43.5256,43.4963,43.5256,96836.0
2019-11-13 14:15:00,59.37,59.38,59.33,59.38,68225.0,43.5256,43.533,43.4963,43.533,68225.0
2019-11-13 14:20:00,59.37,59.39,59.35,59.35,53754.0,43.5256,43.5403,43.511,43.511,53754.0
2019-11-13 14:25:00,59.35,59.35,59.33,59.34,45868.0,43.511,43.511,43.4963,43.5036,45868.0
2019-11-13 14:30:00,59.34,59.4,59.33,59.39,162607.0,43.5036,43.5476,43.4963,43.5403,162607.0
2019-11-13 14:35:00,59.4,59.43,59.38,59.38,39734.0,43.5476,43.5696,43.533,43.533,39734.0
2019-11-13 14:40:00,59.38,59.41,59.38,59.4,38168.0,43.533,43.555,43.533,43.5476,38168.0
2019-11-13 14:45:00,59.41,59.43,59.39,59.43,52495.0,43.555,43.5696,43.5403,43.5696,52495.0
2019-11-13 14:50:00,59.43,59.45,59.4,59.42,121979.0,43.5696,43.5843,43.5476,43.5623,121979.0
2019-11-13 14:55:00,59.42,59.44,59.41,59.42,61848.0,43.5623,43.5769,43.555,43.5623,61848.0
2019-11-13 15:00:00,59.42,59.45,59.4,59.45,103833.0,43.5623,43.5843,43.5476,43.5843,103833.0
2019-11-13 15:05:00,59.44,59.47,59.44,59.47,40251.0,43.5769,43.5989,43.5769,43.5989,40251.0
2019-11-13 15:10:00,59.47,59.52,59.46,59.52,94442.0,43.5989,43.6356,43.5916,43.6356,94442.0
2019-11-13 15:15:00,59.51,59.52,59.48,59.49,57774.0,43.6283,43.6356,43.6063,43.6136,57774.0
2019-11-13 15:20:00,59.5,59.51,59.47,59.49,120546.0,43.6209,43.6283,43.5989,43.6136,120546.0
2019-11-13 15:25:00,59.49,59.51,59.46,59.47,116937.0,43.6136,43.6283,43.5916,43.5989,116937.0
2019-11-13 15:30:00,59.48,59.49,59.43,59.45,98553.0,43.6063,43.6136,43.5696,43.5843,98553.0
2019-11-13 15:35:00,59.46,59.48,59.44,59.46,105363.0,43.5916,43.6063,43.5769,43.5916,105363.0
2019-11-13 15:40:00,59.46,59.49,59.43,59.48,126961.0,43.5916,43.6136,43.5696,43.6063,126961.0
2019-11-13 15:45:00,59.48,59.5,59.46,59.5,98104.0,43.6063,43.6209,43.5916,43.6209,98104.0
2019-11-13 15:50:00,59.5,59.51,59.42,59.48,270795.0,43.6209,43.6283,43.5623,43.6063,270795.0
2019-11-13 15:55:00,59.49,59.51,59.4,59.41,688087.0,43.6136,43.6283,43.5476,43.555,688087.0
2019-11-14 09:30:00,58.93,59.17,58.84,59.16,375413.0,43.2031,43.379,43.1371,43.3717,375413.0
2019-11-14 09:35:00,59.16,59.29,59.15,59.22,96878.0,43.3717,43.467,43.3643,43.4157,96878.0
2019-11-14 09:40:00,59.23,59.26,59.12,59.13,115046.0,43.423,43.445,43.3423,43.3497,115046.0
2019-11-14 09:45:00,59.14,59.25,59.13,59.22,58073.0,43.357,43.4377,43.3497,43.4157,58073.0
2019-11-14 09:50:00,59.23,59.24,59.19,59.21,110693.0,43.423,43.4303,43.3937,43.4083,110693.0
2019-11-14 09:55:00,59.22,59.26,59.21,59.26,40238.0,43.4157,43.445,43.4083,43.445,40238.0
2019-11-14 10:00:00,59.26,59.27,59.23,59.23,44886.0,43.445,43.4523,43.423,43.423,44886.0
2019-11-14 10:05:00,59.24,59.26,59.21,59.23,47116.0,43.4303,43.445,43.4083,43.423,47116.0
2019-11-14 10:10:00,59.23,59.26,59.21,59.23,124822.0,43.423,43.445,43.4083,43.423,124822.0
2019-11-14 10:15:00,59.24,59.24,59.08,59.12,124761.0,43.4303,43.4303,43.313,43.3423,124761.0
2019-11-14 10:20:00,59.12,59.17,59.1,59.17,140414.0,43.3423,43.379,43.3277,43.379,140414.0
2019-11-14 10:25:00,59.17,59.18,59.14,59.15,48504.0,43.379,43.3863,43.357,43.3643,48504.0
2019-11-14 10:30:00,59.14,59.16,59.13,59.15,62374.0,43.357,43.3717,43.3497,43.3643,62374.0
2019-11-14 10:35:00,59.14,59.18,59.13,59.17,37495.0,43.357,43.3863,43.3497,43.379,37495.0
2019-11-14 10:40:00,59.16,59.2,59.14,59.17,49064.0,43.3717,43.401,43.357,43.379,49064.0
2019-11-14 10:45:00,59.16,59.19,59.15,59.18,32518.0,43.3717,43.3937,43.3643,43.3863,32518.0
2019-11-14 10:50:00,59.18,59.21,59.17,59.2,84619.0,43.3863,43.4083,43.379,43.401,84619.0
2019-11-14 10:55:00,59.2,59.23,59.19,59.22,46062.0,43.401,43.423,43.3937,43.4157,46062.0
2019-11-14 11:00:00,59.22,59.24,59.21,59.22,47103.0,43.4157,43.4303,43.4083,43.4157,47103.0
2019-11-14 11:05:00,59.22,59.24,59.19,59.2,48899.0,43.4157,43.4303,43.3937,43.401,48899.0
2019-11-14 11:10:00,59.2,59.23,59.19,59.23,74239.0,43.401,43.423,43.3937,43.423,74239.0
2019-11-14 11:15:00,59.23,59.23,59.19,59.21,39121.0,43.423,43.423,43.3937,43.4083,39121.0
2019-11-14 11:20:00,59.2,59.22,59.19,59.2,44449.0,43.401,43.4157,43.3937,43.401,44449.0
2019-11-14 11:25:00,59.21,59.21,59.13,59.14,78235.0,43.4083,43.4083,43.3497,43.357,78235.0
2019-11-14 11:30:00,59.14,59.15,59.05,59.06,87684.0,43.357,43.3643,43.291,43.2984,87684.0
2019-11-14 11:35:00,59.06,59.07,58.99,59.0,91583.0,43.2984,43.3057,43.247,43.2544,91583.0
2019-11-14 11:40:00,59.0,59.0,58.93,58.93,101517.0,43.2544,43.2544,43.2031,43.2031,101517.0
2019-11-14 11:45:00,58.94,58.94,58.84,58.86,155804.0,43.2104,43.2104,43.1371,43.1517,155804.0
2019-11-14 11:50:00,58.87,58.96,58.86,58.96,219979.0,43.1591,43.225,43.1517,43.225,219979.0
2019-11-14 11:55:00,58.95,59.04,58.95,59.02,91653.0,43.2177,43.2837,43.2177,43.269,91653.0
2019-11-14 12:00:00,59.02,59.09,59.01,59.07,89823.0,43.269,43.3204,43.2617,43.3057,89823.0
2019-11-14 12:05:00,59.06,59.08,59.05,59.06,42241.0,43.2984,43.313,43.291,43.2984,42241.0
2019-11-14 12:10:00,59.07,59.07,59.04,59.05,35297.0,43.3057,43.3057,43.2837,43.291,35297.0
2019-11-14 12:15:00,59.05,59.09,59.04,59.08,39872.0,43.291,43.3204,43.2837,43.313,39872.0
2019-11-14 12:20:00,59.09,59.09,59.06,59.06,30938.0,43.3204,43.3204,43.2984,43.2984,30938.0
2019-11-14 12:25:00,59.07,59.09,59.06,59.09,27024.0,43.3057,43.3204,43.2984,43.3204,27024.0
2019-11-14 12:30:00,59.09,59.16,59.08,59.14,48108.0,43.3204,43.3717,43.313,43.357,48108.0
2019-11-14 12:35:00,59.15,59.15,59.12,59.13,23724.0,43.3643,43.3643,43.3423,43.3497,23724.0
2019-11-14 12:40:00,59.13,59.14,59.12,59.12,24390.0,43.3497,43.357,43.3423,43.3423,24390.0
2019-11-14 12:45:00,59.13,59.13,59.06,59.07,40979.0,43.3497,43.3497,43.2984,43.3057,40979.0
2019-11-14 12:50:00,59.07,59.07,59.06,59.07,35063.0,43.3057,43.3057,43.2984,43.3057,35063.0
2019-11-14 12:55:00,59.07,59.12,59.05,59.11,54665.0,43.3057,43.3423,43.291,43.335,54665.0
2019-11-14 13:00:00,59.1,59.12,59.09,59.11,37337.0,43.3277,43.3423,43.3204,43.335,37337.0
2019-11-14 13:05:00,59.1,59.11,59.06,59.07,48750.0,43.3277,43.335,43.2984,43.3057,48750.0
2019-11-14 13:10:00,59.07,59.08,59.04,59.08,66186.0,43.3057,43.313,43.2837,43.313,66186.0
2019-11-14 13:15:00,59.08,59.08,59.06,59.07,28502.0,43.313,43.313,43.2984,43.3057,28502.0
2019-11-14 13:20:00,59.06,59.09,59.06,59.08,36578.0,43.2984,43.3204,43.2984,43.313,36578.0
2019-11-14 13:25:00,59.08,59.09,59.07,59.08,29945.0,43.313,43.3204,43.3057,43.313,29945.0
2019-11-14 13:30:00,59.08,59.09,59.07,59.08,26027.0,43.313,43.3204,43.3057,43.313,26027.0
2019-11-14 13:35:00,59.07,59.09,59.05,59.07,86190.0,43.3057,43.3204,43.291,43.3057,86190.0
2019-11-14 13:40:00,59.08,59.09,59.04,59.06,53034.0,43.313,43.3204,43.2837,43.2984,53034.0
2019-11-14 13:45:00,59.06,59.11,59.06,59.1,22941.0,43.2984,43.335,43.2984,43.3277,22941.0
2019-11-14 13:50:00,59.11,59.12,59.1,59.11,88225.0,43.335,43.3423,43.3277,43.335,88225.0
2019-11-14 13:55:00,59.11,59.12,59.0,59.05,173880.0,43.335,43.3423,43.2544,43.291,173880.0
2019-11-14 14:00:00,59.05,59.12,59.04,59.1,69519.0,43.291,43.3423,43.2837,43.3277,69519.0
2019-11-14 14:05:00,59.1,59.18,59.1,59.17,27568.0,43.3277,43.3863,43.3277,43.379,27568.0
2019-11-14 14:10:00,59.17,59.19,59.17,59.17,26804.0,43.379,43.3937,43.379,43.379,26804.0
2019-11-14 14:15:00,59.17,59.22,59.17,59.21,46644.0,43.379,43.4157,43.379,43.4083,46644.0
2019-11-14 14:20:00,59.21,59.22,59.19,59.19,27064.0,43.4083,43.4157,43.3937,43.3937,27064.0
2019-11-14 14:25:00,59.2,59.21,59.18,59.2,42957.0,43.401,43.4083,43.3863,43.401,42957.0
2019-11-14 14:30:00,59.2,59.23,59.18,59.23,48990.0,43.401,43.423,43.3863,43.423,48990.0
2019-11-14 14:35:00,59.23,59.23,59.19,59.19,44327.0,43.423,43.423,43.3937,43.3937,44327.0
2019-11-14 14:40:00,59.2,59.21,59.19,59.2,53982.0,43.401,43.4083,43.3937,43.401,53982.0
2019-11-14 14:45:00,59.2,59.24,59.19,59.23,59405.0,43.401,43.4303,43.3937,43.423,59405.0
2019-11-14 14:50:00,59.23,59.23,59.21,59.23,37759.0,43.423,43.423,43.4083,43.423,37759.0
2019-11-14 14:55:00,59.23,59.27,59.22,59.26,70449.0,43.423,43.4523,43.4157,43.445,70449.0
2019-11-14 15:00:00,59.27,59.3,59.26,59.3,59203.0,43.4523,43.4743,43.445,43.4743,59203.0
2019-11-14 15:05:00,59.3,59.33,59.28,59.3,79990.0,43.4743,43.4963,43.4596,43.4743,79990.0
2019-11-14 15:10:00,59.3,59.31,59.26,59.27,55442.0,43.4743,43.4816,43.445,43.4523,55442.0
2019-11-14 15:15:00,59.27,59.27,59.25,59.26,28736.0,43.4523,43.4523,43.4377,43.445,28736.0
2019-11-14 15:20:00,59.25,59.28,59.25,59.28,46610.0,43.4377,43.4596,43.4377,43.4596,46610.0
2019-11-14 15:25:00,59.27,59.3,59.27,59.29,53156.0,43.4523,43.4743,43.4523,43.467,53156.0
2019-11-14 15:30:00,59.29,59.31,59.28,59.3,82921.0,43.467,43.4816,43.4596,43.4743,82921.0
2019-11-14 15:35:00,59.3,59.34,59.27,59.32,166009.0,43.4743,43.5036,43.4523,43.489,166009.0
2019-11-14 15:40:00,59.32,59.34,59.31,59.33,93032.0,43.489,43.5036,43.4816,43.4963,93032.0
2019-11-14 15:45:00,59.33,59.34,59.28,59.3,109322.0,43.4963,43.5036,43.4596,43.4743,109322.0
2019-11-14 15:50:00,59.31,59.33,59.28,59.28,253436.0,43.4816,43.4963,43.4596,43.4596,253436.0
2019-11-14 15:55:00,59.29,59.34,59.19,59.32,675913.0,43.467,43.5036,43.3937,43.489,675913.0
2019-11-15 09:30:00,59.48,59.49,59.32,59.37,772496.0,43.6063,43.6136,43.489,43.5256,772496.0
2019-11-15 09:35:00,59.37,59.37,59.12,59.2,126310.0,43.5256,43.5256,43.3423,43.401,126310.0
2019-11-15 09:40:00,59.19,59.28,59.18,59.26,177172.0,43.3937,43.4596,43.3863,43.445,177172.0
2019-11-15 09:45:00,59.26,59.3,59.24,59.26,100437.0,43.445,43.4743,43.4303,43.445,100437.0
2019-11-15 09:50:00,59.26,59.29,59.24,59.26,77228.0,43.445,43.467,43.4303,43.445,77228.0
2019-11-15 09:55:00,59.26,59.26,59.2,59.25,112215.0,43.445,43.445,43.401,43.4377,112215.0
2019-11-15 10:00:00,59.25,59.25,59.17,59.18,210641.0,43.4377,43.4377,43.379,43.3863,210641.0
2019-11-15 10:05:00,59.17,59.18,59.09,59.11,143826.0,43.379,43.3863,43.3204,43.335,143826.0
2019-11-15 10:10:00,59.1,59.16,59.07,59.13,368732.0,43.3277,43.3717,43.3057,43.3497,368732.0
2019-11-15 10:15:00,59.13,59.18,59.06,59.16,719334.0,43.3497,43.3863,43.2984,43.3717,719334.0
2019-11-15 10:20:00,59.15,59.16,59.09,59.13,376376.0,43.3643,43.3717,43.3204,43.3497,376376.0
2019-11-15 10:25:00,59.13,59.22,59.07,59.21,275422.0,43.3497,43.4157,43.3057,43.4083,275422.0
2019-11-15 10:30:00,59.21,59.23,59.14,59.14,235821.0,43.4083,43.423,43.357,43.357,235821.0
2019-11-15 10:35:00,59.15,59.2,59.15,59.2,50066.0,43.3643,43.401,43.3643,43.401,50066.0
2019-11-15 10:40:00,59.2,59.26,59.16,59.22,276520.0,43.401,43.445,43.3717,43.4157,276520.0
2019-11-15 10:45:00,59.23,59.42,59.22,59.41,187810.0,43.423,43.5623,43.4157,43.555,187810.0
2019-11-15 10:50:00,59.41,59.41,59.27,59.34,132719.0,43.555,43.555,43.4523,43.5036,132719.0
2019-11-15 10:55:00,59.34,59.4,59.33,59.38,89139.0,43.5036,43.5476,43.4963,43.533,89139.0
2019-11-15 11:00:00,59.37,59.39,59.31,59.35,69411.0,43.5256,43.5403,43.4816,43.511,69411.0
2019-11-15 11:05:00,59.35,59.38,59.34,59.35,45977.0,43.511,43.533,43.5036,43.511,45977.0
2019-11-15 11:10:00,59.34,59.38,59.33,59.37,48563.0,43.5036,43.533,43.4963,43.5256,48563.0
2019-11-15 11:15:00,59.37,59.38,59.33,59.33,47535.0,43.5256,43.533,43.4963,43.4963,47535.0
2019-11-15 11:20:00,59.32,59.37,59.31,59.36,45324.0,43.489,43.5256,43.4816,43.5183,45324.0
2019-11-15 11:25:00,59.35,59.37,59.35,59.35,31212.0,43.511,43.5256,43.511,43.511,31212.0
2019-11-15 11:30:00,59.35,59.35,59.29,59.29,48187.0,43.511,43.511,43.467,43.467,48187.0
2019-11-15 11:35:00,59.29,59.32,59.29,59.3,37815.0,43.467,43.489,43.467,43.4743,37815.0
2019-11-15 11:40:00,59.3,59.31,59.28,59.3,36298.0,43.4743,43.4816,43.4596,43.4743,36298.0
2019-11-15 11:45:00,59.3,59.3,59.28,59.29,30671.0,43.4743,43.4743,43.4596,43.467,30671.0
2019-11-15 11:50:00,59.28,59.32,59.28,59.3,64155.0,43.4596,43.489,43.4596,43.4743,64155.0
2019-11-15 11:55:00,59.3,59.32,59.29,59.3,67918.0,43.4743,43.489,43.467,43.4743,67918.0
2019-11-15 12:00:00,59.3,59.32,59.28,59.3,40927.0,43.4743,43.489,43.4596,43.4743,40927.0
2019-11-15 12:05:00,59.3,59.31,59.27,59.3,56447.0,43.4743,43.4816,43.4523,43.4743,56447.0
2019-11-15 12:10:00,59.29,59.31,59.28,59.3,34569.0,43.467,43.4816,43.4596,43.4743,34569.0
2019-11-15 12:15:00,59.3,59.32,59.3,59.31,28868.0,43.4743,43.489,43.4743,43.4816,28868.0
2019-11-15 12:20:00,59.31,59.33,59.29,59.32,51322.0,43.4816,43.4963,43.467,43.489,51322.0
2019-11-15 12:25:00,59.32,59.32,59.29,59.3,28777.0,43.489,43.489,43.467,43.4743,28777.0
2019-11-15 12:30:00,59.3,59.31,59.29,59.31,24785.0,43.4743,43.4816,43.467,43.4816,24785.0
2019-11-15 12:35:00,59.31,59.31,59.28,59.29,41337.0,43.4816,43.4816,43.4596,43.467,41337.0
2019-11-15 12:40:00,59.29,59.32,59.28,59.31,23050.0,43.467,43.489,43.4596,43.4816,23050.0
2019-11-15 12:45:00,59.32,59.33,59.28,59.3,33529.0,43.489,43.4963,43.4596,43.4743,33529.0
2019-11-15 12:50:00,59.31,59.32,59.3,59.31,23829.0,43.4816,43.489,43.4743,43.4816,23829.0
2019-11-15 12:55:00,59.31,59.31,59.28,59.3,42020.0,43.4816,43.4816,43.4596,43.4743,42020.0
2019-11-15 13:00:00,59.3,59.31,59.29,59.29,20279.0,43.4743,43.4816,43.467,43.467,20279.0
2019-11-15 13:05:00,59.3,59.31,59.29,59.3,41902.0,43.4743,43.4816,43.467,43.4743,41902.0
2019-11-15 13:10:00,59.3,59.3,59.27,59.28,38740.0,43.4743,43.4743,43.4523,43.4596,38740.0
2019-11-15 13:15:00,59.28,59.28,59.23,59.24,59099.0,43.4596,43.4596,43.423,43.4303,59099.0
2019-11-15 13:20:00,59.25,59.26,59.22,59.23,43606.0,43.4377,43.445,43.4157,43.423,43606.0
2019-11-15 13:25:00,59.24,59.25,59.21,59.22,27630.0,43.4303,43.4377,43.4083,43.4157,27630.0
2019-11-15 13:30:00,59.21,59.22,59.18,59.2,30239.0,43.4083,43.4157,43.3863,43.401,30239.0
2019-11-15 13:35:00,59.2,59.2,59.16,59.19,41518.0,43.401,43.401,43.3717,43.3937,41518.0
2019-11-15 13:40:00,59.19,59.2,59.18,59.19,35322.0,43.3937,43.401,43.3863,43.3937,35322.0
2019-11-15 13:45:00,59.19,59.21,59.19,59.2,15795.0,43.3937,43.4083,43.3937,43.401,15795.0
2019-11-15 13:50:00,59.21,59.23,59.15,59.22,89809.0,43.4083,43.423,43.3643,43.4157,89809.0
2019-11-15 13:55:00,59.23,59.24,59.21,59.22,27129.0,43.423,43.4303,43.4083,43.4157,27129.0
2019-11-15 14:00:00,59.22,59.25,59.2,59.25,36771.0,43.4157,43.4377,43.401,43.4377,36771.0
2019-11-15 14:05:00,59.24,59.27,59.24,59.26,26581.0,43.4303,43.4523,43.4303,43.445,26581.0
2019-11-15 14:10:00,59.26,59.3,59.25,59.29,68570.0,43.445,43.4743,43.4377,43.467,68570.0
2019-11-15 14:15:00,59.29,59.31,59.28,59.29,37219.0,43.467,43.4816,43.4596,43.467,37219.0
2019-11-15 14:20:00,59.29,59.32,59.28,59.29,52139.0,43.467,43.489,43.4596,43.467,52139.0
2019-11-15 14:25:00,59.3,59.3,59.27,59.28,38038.0,43.4743,43.4743,43.4523,43.4596,38038.0
2019-11-15 14:30:00,59.27,59.3,59.26,59.3,45763.0,43.4523,43.4743,43.445,43.4743,45763.0
2019-11-15 14:35:00,59.29,59.32,59.29,59.3,29988.0,43.467,43.489,43.467,43.4743,29988.0
2019-11-15 14:40:00,59.3,59.33,59.3,59.33,54754.0,43.4743,43.4963,43.4743,43.4963,54754.0
2019-11-15 14:45:00,59.33,59.34,59.3,59.33,56092.0,43.4963,43.5036,43.4743,43.4963,56092.0
2019-11-15 14:50:00,59.33,59.36,59.31,59.33,48898.0,43.4963,43.5183,43.4816,43.4963,48898.0
2019-11-15 14:55:00,59.32,59.37,59.31,59.35,86700.0,43.489,43.5256,43.4816,43.511,86700.0
2019-11-15 15:00:00,59.36,59.39,59.33,59.36,104024.0,43.5183,43.5403,43.4963,43.5183,104024.0
2019-11-15 15:05:00,59.37,59.39,59.36,59.37,78742.0,43.5256,43.5403,43.5183,43.5256,78742.0
2019-11-15 15:10:00,59.38,59.39,59.35,59.38,69026.0,43.533,43.5403,43.511,43.533,69026.0
2019-11-15 15:15:00,59.37,59.38,59.32,59.33,50935.0,43.5256,43.533,43.489,43.4963,50935.0
2019-11-15 15:20:00,59.33,59.34,59.26,59.3,106679.0,43.4963,43.5036,43.445,43.4743,106679.0
2019-11-15 15:25:00,59.3,59.33,59.29,59.3,66628.0,43.4743,43.4963,43.467,43.4743,66628.0
2019-11-15 15:30:00,59.31,59.39,59.29,59.37,159406.0,43.4816,43.5403,43.467,43.5256,159406.0
2019-11-15 15:35:00,59.36,59.39,59.32,59.35,96756.0,43.5183,43.5403,43.489,43.511,96756.0
2019-11-15 15:40:00,59.34,59.4,59.31,59.39,174650.0,43.5036,43.5476,43.4816,43.5403,174650.0
2019-11-15 15:45:00,59.4,59.42,59.37,59.4,169922.0,43.5476,43.5623,43.5256,43.5476,169922.0
2019-11-15 15:50:00,59.39,59.51,59.39,59.48,408332.0,43.5403,43.6283,43.5403,43.6063,408332.0
2019-11-15 15:55:00,59.48,59.53,59.43,59.5,958673.0,43.6063,43.6429,43.5696,43.6209,958673.0
2019-11-18 09:30:00,59.46,59.46,59.32,59.37,263845.0,43.5916,43.5916,43.489,43.5256,263845.0
2019-11-18 09:35:00,59.36,59.41,59.32,59.35,109492.0,43.5183,43.555,43.489,43.511,109492.0
2019-11-18 09:40:00,59.35,59.37,59.21,59.23,203907.0,43.511,43.5256,43.4083,43.423,203907.0
2019-11-18 09:45:00,59.23,59.27,59.19,59.2,204035.0,43.423,43.4523,43.3937,43.401,204035.0
2019-11-18 09:50:00,59.19,59.26,59.18,59.24,122722.0,43.3937,43.445,43.3863,43.4303,122722.0
2019-11-18 09:55:00,59.24,59.26,59.22,59.25,72626.0,43.4303,43.445,43.4157,43.4377,72626.0
2019-11-18 10:00:00,59.25,59.25,59.16,59.17,88213.0,43.4377,43.4377,43.3717,43.379,88213.0
2019-11-18 10:05:00,59.17,59.21,59.13,59.14,98683.0,43.379,43.4083,43.3497,43.357,98683.0
2019-11-18 10:10:00,59.14,59.14,59.05,59.08,211183.0,43.357,43.357,43.291,43.313,211183.0
2019-11-18 10:15:00,59.09,59.19,59.04,59.19,183959.0,43.3204,43.3937,43.2837,43.3937,183959.0
2019-11-18 10:20:00,59.18,59.24,59.15,59.2,120488.0,43.3863,43.4303,43.3643,43.401,120488.0
2019-11-18 10:25:00,59.19,59.2,59.15,59.18,55622.0,43.3937,43.401,43.3643,43.3863,55622.0
2019-11-18 10:30:00,59.19,59.19,59.15,59.18,44889.0,43.3937,43.3937,43.3643,43.3863,44889.0
2019-11-18 10:35:00,59.18,59.18,59.12,59.17,82883.0,43.3863,43.3863,43.3423,43.379,82883.0
2019-11-18 10:40:00,59.17,59.19,59.16,59.18,35948.0,43.379,43.3937,43.3717,43.3863,35948.0
2019-11-18 10:45:00,59.19,59.23,59.18,59.22,79377.0,43.3937,43.423,43.3863,43.4157,79377.0
2019-11-18 10:50:00,59.21,59.27,59.21,59.26,86096.0,43.4083,43.4523,43.4083,43.445,86096.0
2019-11-18 10:55:00,59.27,59.31,59.26,59.3,124766.0,43.4523,43.4816,43.445,43.4743,124766.0
2019-11-18 11:00:00,59.31,59.37,59.3,59.37,102260.0,43.4816,43.5256,43.4743,43.5256,102260.0
2019-11-18 11:05:00,59.37,59.37,59.35,59.36,57320.0,43.5256,43.5256,43.511,43.5183,57320.0
2019-11-18 11:10:00,59.36,59.42,59.36,59.37,94512.0,43.5183,43.5623,43.5183,43.5256,94512.0
2019-11-18 11:15:00,59.37,59.41,59.36,59.39,84420.0,43.5256,43.555,43.5183,43.5403,84420.0
2019-11-18 11:20:00,59.39,59.41,59.37,59.4,57349.0,43.5403,43.555,43.5256,43.5476,57349.0
2019-11-18 11:25:00,59.41,59.43,59.38,59.42,45429.0,43.555,43.5696,43.533,43.5623,45429.0
2019-11-18 11:30:00,59.42,59.42,59.38,59.38,45574.0,43.5623,43.5623,43.533,43.533,45574.0
2019-11-18 11:35:00,59.39,59.42,59.37,59.42,65069.0,43.5403,43.5623,43.5256,43.5623,65069.0
2019-11-18 11:40:00,59.42,59.42,59.36,59.38,56560.0,43.5623,43.5623,43.5183,43.533,56560.0
2019-11-18 11:45:00,59.38,59.4,59.32,59.33,67988.0,43.533,43.5476,43.489,43.4963,67988.0
2019-11-18 11:50:00,59.33,59.34,59.29,59.3,74677.0,43.4963,43.5036,43.467,43.4743,74677.0
2019-11-18 11:55:00,59.3,59.34,59.28,59.3,143570.0,43.4743,43.5036,43.4596,43.4743,143570.0
2019-11-18 12:00:00,59.3,59.35,59.29,59.34,49346.0,43.4743,43.511,43.467,43.5036,49346.0
2019-11-18 12:05:00,59.34,59.35,59.33,59.34,41917.0,43.5036,43.511,43.4963,43.5036,41917.0
2019-11-18 12:10:00,59.33,59.36,59.31,59.33,86617.0,43.4963,43.5183,43.4816,43.4963,86617.0
2019-11-18 12:15:00,59.32,59.33,59.31,59.33,52040.0,43.489,43.4963,43.4816,43.4963,52040.0
2019-11-18 12:20:00,59.33,59.34,59.32,59.34,64573.0,43.4963,43.5036,43.489,43.5036,64573.0
2019-11-18 12:25:00,59.34,59.35,59.33,59.34,83474.0,43.5036,43.511,43.4963,43.5036,83474.0
2019-11-18 12:30:00,59.34,59.35,59.33,59.34,92711.0,43.5036,43.511,43.4963,43.5036,92711.0
2019-11-18 12:35:00,59.34,59.36,59.33,59.35,57272.0,43.5036,43.5183,43.4963,43.511,57272.0
2019-11-18 12:40:00,59.35,59.36,59.34,59.36,27544.0,43.511,43.5183,43.5036,43.5183,27544.0
2019-11-18 12:45:00,59.35,59.38,59.34,59.38,29111.0,43.511,43.533,43.5036,43.533,29111.0
2019-11-18 12:50:00,59.37,59.39,59.37,59.37,23782.0,43.5256,43.5403,43.5256,43.5256,23782.0
2019-11-18 12:55:00,59.38,59.4,59.36,59.4,40667.0,43.533,43.5476,43.5183,43.5476,40667.0
2019-11-18 13:00:00,59.39,59.41,59.36,59.38,52224.0,43.5403,43.555,43.5183,43.533,52224.0
2019-11-18 13:05:00,59.38,59.39,59.36,59.36,20135.0,43.533,43.5403,43.5183,43.5183,20135.0
2019-11-18 13:10:00,59.37,59.37,59.35,59.37,26825.0,43.5256,43.5256,43.511,43.5256,26825.0
2019-11-18 13:15:00,59.37,59.39,59.35,59.38,51259.0,43.5256,43.5403,43.511,43.533,51259.0
2019-11-18 13:20:00,59.38,59.38,59.37,59.37,60566.0,43.533,43.533,43.5256,43.5256,60566.0
2019-11-18 13:25:00,59.37,59.38,59.36,59.37,45116.0,43.5256,43.533,43.5183,43.5256,45116.0
2019-11-18 13:30:00,59.36,59.37,59.35,59.35,35871.0,43.5183,43.5256,43.511,43.511,35871.0
2019-11-18 13:35:00,59.36,59.37,59.35,59.36,27075.0,43.5183,43.5256,43.511,43.5183,27075.0
2019-11-18 13:40:00,59.36,59.41,59.35,59.4,87493.0,43.5183,43.555,43.511,43.5476,87493.0
2019-11-18 13:45:00,59.4,59.43,59.39,59.4,78372.0,43.5476,43.5696,43.5403,43.5476,78372.0
2019-11-18 13:50:00,59.4,59.4,59.38,59.39,40772.0,43.5476,43.5476,43.533,43.5403,40772.0
2019-11-18 13:55:00,59.39,59.41,59.38,59.38,45777.0,43.5403,43.555,43.533,43.533,45777.0
2019-11-18 14:00:00,59.38,59.38,59.24,59.27,81574.0,43.533,43.533,43.4303,43.4523,81574.0
2019-11-18 14:05:00,59.26,59.33,59.26,59.32,45404.0,43.445,43.4963,43.445,43.489,45404.0
2019-11-18 14:10:00,59.32,59.34,59.32,59.33,38622.0,43.489,43.5036,43.489,43.4963,38622.0
2019-11-18 14:15:00,59.33,59.36,59.32,59.32,54422.0,43.4963,43.5183,43.489,43.489,54422.0
2019-11-18 14:20:00,59.32,59.33,59.31,59.32,37651.0,43.489,43.4963,43.4816,43.489,37651.0
2019-11-18 14:25:00,59.32,59.33,59.29,59.29,53403.0,43.489,43.4963,43.467,43.467,53403.0
2019-11-18 14:30:00,59.29,59.33,59.28,59.33,56909.0,43.467,43.4963,43.4596,43.4963,56909.0
2019-11-18 14:35:00,59.33,59.35,59.32,59.35,56411.0,43.4963,43.511,43.489,43.511,56411.0
2019-11-18 14:40:00,59.35,59.37,59.33,59.33,60950.0,43.511,43.5256,43.4963,43.4963,60950.0
2019-11-18 14:45:00,59.33,59.35,59.32,59.35,33836.0,43.4963,43.511,43.489,43.511,33836.0
2019-11-18 14:50:00,59.36,59.37,59.34,59.35,48802.0,43.5183,43.5256,43.5036,43.511,48802.0
2019-11-18 14:55:00,59.34,59.36,59.32,59.34,52713.0,43.5036,43.5183,43.489,43.5036,52713.0
2019-11-18 15:00:00,59.33,59.35,59.32,59.33,70707.0,43.4963,43.511,43.489,43.4963,70707.0
2019-11-18 15:05:00,59.33,59.36,59.32,59.34,63319.0,43.4963,43.5183,43.489,43.5036,63319.0
2019-11-18 15:10:00,59.34,59.36,59.32,59.33,61550.0,43.5036,43.5183,43.489,43.4963,61550.0
2019-11-18 15:15:00,59.33,59.35,59.31,59.34,78449.0,43.4963,43.511,43.4816,43.5036,78449.0
2019-11-18 15:20:00,59.34,59.35,59.32,59.33,53348.0,43.5036,43.511,43.489,43.4963,53348.0
2019-11-18 15:25:00,59.33,59.34,59.3,59.33,101939.0,43.4963,43.5036,43.4743,43.4963,101939.0
2019-11-18 15:30:00,59.32,59.34,59.29,59.34,98827.0,43.489,43.5036,43.467,43.5036,98827.0
2019-11-18 15:35:00,59.34,59.38,59.33,59.38,89337.0,43.5036,43.533,43.4963,43.533,89337.0
2019-11-18 15:40:00,59.38,59.4,59.36,59.39,85846.0,43.533,43.5476,43.5183,43.5403,85846.0
2019-11-18 15:45:00,59.39,59.4,59.38,59.39,88295.0,43.5403,43.5476,43.533,43.5403,88295.0
2019-11-18 15:50:00,59.38,59.42,59.36,59.4,218061.0,43.533,43.5623,43.5183,43.5476,218061.0
2019-11-18 15:55:00,59.4,59.46,59.38,59.43,452738.0,43.5476,43.5916,43.533,43.5696,452738.0
2019-11-19 09:30:00,59.43,59.69,59.31,59.41,368911.0,43.5696,43.7602,43.4816,43.555,368911.0
2019-11-19 09:35:00,59.42,59.54,59.38,59.54,97070.0,43.5623,43.6503,43.533,43.6503,97070.0
2019-11-19 09:40:00,59.55,59.61,59.5,59.59,138912.0,43.6576,43.7016,43.6209,43.6869,138912.0
2019-11-19 09:45:00,59.59,59.65,59.49,59.54,137186.0,43.6869,43.7309,43.6136,43.6503,137186.0
2019-11-19 09:50:00,59.54,59.65,59.49,59.61,98254.0,43.6503,43.7309,43.6136,43.7016,98254.0
2019-11-19 09:55:00,59.6,59.68,59.6,59.67,121645.0,43.6942,43.7529,43.6942,43.7456,121645.0
2019-11-19 10:00:00,59.67,59.75,59.66,59.72,89997.0,43.7456,43.8042,43.7382,43.7822,89997.0
2019-11-19 10:05:00,59.72,59.73,59.6,59.6,109027.0,43.7822,43.7896,43.6942,43.6942,109027.0
2019-11-19 10:10:00,59.6,59.61,59.53,59.53,62528.0,43.6942,43.7016,43.6429,43.6429,62528.0
2019-11-19 10:15:00,59.52,59.57,59.51,59.55,46814.0,43.6356,43.6723,43.6283,43.6576,46814.0
2019-11-19 10:20:00,59.54,59.55,59.51,59.53,48961.0,43.6503,43.6576,43.6283,43.6429,48961.0
2019-11-19 10:25:00,59.53,59.55,59.47,59.52,110791.0,43.6429,43.6576,43.5989,43.6356,110791.0
2019-11-19 10:30:00,59.51,59.55,59.5,59.55,65685.0,43.6283,43.6576,43.6209,43.6576,65685.0
2019-11-19 10:35:00,59.55,59.57,59.49,59.54,54394.0,43.6576,43.6723,43.6136,43.6503,54394.0
2019-11-19 10:40:00,59.54,59.55,59.5,59.53,83760.0,43.6503,43.6576,43.6209,43.6429,83760.0
2019-11-19 10:45:00,59.53,59.54,59.5,59.51,58913.0,43.6429,43.6503,43.6209,43.6283,58913.0
2019-11-19 10:50:00,59.51,59.56,59.51,59.54,57433.0,43.6283,43.6649,43.6283,43.6503,57433.0
2019-11-19 10:55:00,59.55,59.61,59.55,59.6,105822.0,43.6576,43.7016,43.6576,43.6942,105822.0
2019-11-19 11:00:00,59.6,59.68,59.58,59.66,70836.0,43.6942,43.7529,43.6796,43.7382,70836.0
2019-11-19 11:05:00,59.65,59.68,59.62,59.64,60432.0,43.7309,43.7529,43.7089,43.7236,60432.0
2019-11-19 11:10:00,59.64,59.66,59.61,59.63,45578.0,43.7236,43.7382,43.7016,43.7162,45578.0
2019-11-19 11:15:00,59.61,59.64,59.58,59.61,39195.0,43.7016,43.7236,43.6796,43.7016,39195.0
2019-11-19 11:20:00,59.61,59.61,59.54,59.59,38488.0,43.7016,43.7016,43.6503,43.6869,38488.0
2019-11-19 11:25:00,59.59,59.64,59.58,59.6,62005.0,43.6869,43.7236,43.6796,43.6942,62005.0
2019-11-19 11:30:00,59.59,59.65,59.59,59.61,50396.0,43.6869,43.7309,43.6869,43.7016,50396.0
2019-11-19 11:35:00,59.61,59.65,59.6,59.63,109741.0,43.7016,43.7309,43.6942,43.7162,109741.0
2019-11-19 11:40:00,59.63,59.64,59.58,59.61,124466.0,43.7162,43.7236,43.6796,43.7016,124466.0
2019-11-19 11:45:00,59.61,59.64,59.55,59.6,109074.0,43.7016,43.7236,43.6576,43.6942,109074.0
2019-11-19 11:50:00,59.59,59.63,59.59,59.6,86852.0,43.6869,43.7162,43.6869,43.6942,86852.0
2019-11-19 11:55:00,59.6,59.63,59.58,59.63,102804.0,43.6942,43.7162,43.6796,43.7162,102804.0
2019-11-19 12:00:00,59.61,59.62,59.46,59.47,96749.0,43.7016,43.7089,43.5916,43.5989,96749.0
2019-11-19 12:05:00,59.46,59.51,59.42,59.45,164760.0,43.5916,43.6283,43.5623,43.5843,164760.0
2019-11-19 12:10:00,59.43,59.46,59.37,59.41,100933.0,43.5696,43.5916,43.5256,43.555,100933.0
2019-11-19 12:15:00,59.41,59.47,59.38,59.4,204062.0,43.555,43.5989,43.533,43.5476,204062.0
2019-11-19 12:20:00,59.4,59.4,59.3,59.32,198872.0,43.5476,43.5476,43.4743,43.489,198872.0
2019-11-19 12:25:00,59.32,59.43,59.28,59.43,116920.0,43.489,43.5696,43.4596,43.5696,116920.0
2019-11-19 12:30:00,59.44,59.44,59.34,59.38,128920.0,43.5769,43.5769,43.5036,43.533,128920.0
2019-11-19 12:35:00,59.38,59.45,59.36,59.43,100967.0,43.533,43.5843,43.5183,43.5696,100967.0
2019-11-19 12:40:00,59.42,59.48,59.41,59.47,82689.0,43.5623,43.6063,43.555,43.5989,82689.0
2019-11-19 12:45:00,59.48,59.49,59.42,59.46,97384.0,43.6063,43.6136,43.5623,43.5916,97384.0
2019-11-19 12:50:00,59.46,59.47,59.4,59.42,68432.0,43.5916,43.5989,43.5476,43.5623,68432.0
2019-11-19 12:55:00,59.42,59.45,59.41,59.44,125377.0,43.5623,43.5843,43.555,43.5769,125377.0
2019-11-19 13:00:00,59.45,59.46,59.41,59.46,58922.0,43.5843,43.5916,43.555,43.5916,58922.0
2019-11-19 13:05:00,59.46,59.47,59.43,59.46,37437.0,43.5916,43.5989,43.5696,43.5916,37437.0
2019-11-19 13:10:00,59.45,59.49,59.44,59.49,46851.0,43.5843,43.6136,43.5769,43.6136,46851.0
2019-11-19 13:15:00,59.48,59.53,59.47,59.49,54884.0,43.6063,43.6429,43.5989,43.6136,54884.0
2019-11-19 13:20:00,59.48,59.52,59.47,59.48,31503.0,43.6063,43.6356,43.5989,43.6063,31503.0
2019-11-19 13:25:00,59.48,59.49,59.45,59.46,34094.0,43.6063,43.6136,43.5843,43.5916,34094.0
2019-11-19 13:30:00,59.47,59.49,59.44,59.47,46879.0,43.5989,43.6136,43.5769,43.5989,46879.0
2019-11-19 13:35:00,59.48,59.49,59.46,59.49,58287.0,43.6063,43.6136,43.5916,43.6136,58287.0
2019-11-19 13:40:00,59.48,59.52,59.48,59.48,44261.0,43.6063,43.6356,43.6063,43.6063,44261.0
2019-11-19 13:45:00,59.49,59.53,59.48,59.52,49628.0,43.6136,43.6429,43.6063,43.6356,49628.0
2019-11-19 13:50:00,59.53,59.55,59.5,59.52,63982.0,43.6429,43.6576,43.6209,43.6356,63982.0
2019-11-19 13:55:00,59.52,59.52,59.46,59.47,47350.0,43.6356,43.6356,43.5916,43.5989,47350.0
2019-11-19 14:00:00,59.47,59.53,59.47,59.53,75659.0,43.5989,43.6429,43.5989,43.6429,75659.0
2019-11-19 14:05:00,59.53,59.57,59.52,59.55,43016.0,43.6429,43.6723,43.6356,43.6576,43016.0
2019-11-19 14:10:00,59.55,59.56,59.53,59.54,50284.0,43.6576,43.6649,43.6429,43.6503,50284.0
2019-11-19 14:15:00,59.54,59.57,59.53,59.55,30987.0,43.6503,43.6723,43.6429,43.6576,30987.0
2019-11-19 14:20:00,59.56,59.57,59.53,59.55,132658.0,43.6649,43.6723,43.6429,43.6576,132658.0
2019-11-19 14:25:00,59.55,59.6,59.55,59.6,46301.0,43.6576,43.6942,43.6576,43.6942,46301.0
2019-11-19 14:30:00,59.6,59.6,59.57,59.57,49578.0,43.6942,43.6942,43.6723,43.6723,49578.0
2019-11-19 14:35:00,59.58,59.58,59.55,59.57,37532.0,43.6796,43.6796,43.6576,43.6723,37532.0
2019-11-19 14:40:00,59.57,59.57,59.5,59.5,72470.0,43.6723,43.6723,43.6209,43.6209,72470.0
2019-11-19 14:45:00,59.5,59.51,59.48,59.5,42296.0,43.6209,43.6283,43.6063,43.6209,42296.0
2019-11-19 14:50:00,59.5,59.5,59.46,59.48,53574.0,43.6209,43.6209,43.5916,43.6063,53574.0
2019-11-19 14:55:00,59.47,59.5,59.46,59.48,59660.0,43.5989,43.6209,43.5916,43.6063,59660.0
2019-11-19 15:00:00,59.48,59.51,59.46,59.5,73422.0,43.6063,43.6283,43.5916,43.6209,73422.0
2019-11-19 15:05:00,59.51,59.55,59.5,59.53,49797.0,43.6283,43.6576,43.6209,43.6429,49797.0
2019-11-19 15:10:00,59.53,59.59,59.53,59.59,74700.0,43.6429,43.6869,43.6429,43.6869,74700.0
2019-11-19 15:15:00,59.58,59.59,59.53,59.55,123162.0,43.6796,43.6869,43.6429,43.6576,123162.0
2019-11-19 15:20:00,59.54,59.55,59.5,59.51,96302.0,43.6503,43.6576,43.6209,43.6283,96302.0
2019-11-19 15:25:00,59.5,59.52,59.47,59.48,87941.0,43.6209,43.6356,43.5989,43.6063,87941.0
2019-11-19 15:30:00,59.48,59.52,59.48,59.5,111545.0,43.6063,43.6356,43.6063,43.6209,111545.0
2019-11-19 15:35:00,59.5,59.53,59.47,59.52,100097.0,43.6209,43.6429,43.5989,43.6356,100097.0
2019-11-19 15:40:00,59.51,59.56,59.51,59.54,154761.0,43.6283,43.6649,43.6283,43.6503,154761.0
2019-11-19 15:45:00,59.55,59.58,59.49,59.5,127531.0,43.6576,43.6796,43.6136,43.6209,127531.0
2019-11-19 15:50:00,59.51,59.56,59.49,59.53,267436.0,43.6283,43.6649,43.6136,43.6429,267436.0
2019-11-19 15:55:00,59.53,59.53,59.48,59.5,460405.0,43.6429,43.6429,43.6063,43.6209,460405.0
2019-11-20 09:30:00,59.49,59.61,59.43,59.59,336510.0,43.6136,43.7016,43.5696,43.6869,336510.0
2019-11-20 09:35:00,59.59,59.66,59.51,59.57,105922.0,43.6869,43.7382,43.6283,43.6723,105922.0
2019-11-20 09:40:00,59.57,59.64,59.51,59.53,94983.0,43.6723,43.7236,43.6283,43.6429,94983.0
2019-11-20 09:45:00,59.53,59.53,59.45,59.52,114182.0,43.6429,43.6429,43.5843,43.6356,114182.0
2019-11-20 09:50:00,59.52,59.54,59.47,59.49,79626.0,43.6356,43.6503,43.5989,43.6136,79626.0
2019-11-20 09:55:00,59.48,59.64,59.47,59.64,109417.0,43.6063,43.7236,43.5989,43.7236,109417.0
2019-11-20 10:00:00,59.64,59.64,59.51,59.51,103726.0,43.7236,43.7236,43.6283,43.6283,103726.0
2019-11-20 10:05:00,59.51,59.53,59.46,59.49,75399.0,43.6283,43.6429,43.5916,43.6136,75399.0
2019-11-20 10:10:00,59.48,59.54,59.45,59.54,86718.0,43.6063,43.6503,43.5843,43.6503,86718.0
2019-11-20 10:15:00,59.54,59.56,59.38,59.44,162486.0,43.6503,43.6649,43.533,43.5769,162486.0
2019-11-20 10:20:00,59.44,59.44,59.26,59.26,144181.0,43.5769,43.5769,43.445,43.445,144181.0
2019-11-20 10:25:00,59.27,59.33,59.24,59.31,117711.0,43.4523,43.4963,43.4303,43.4816,117711.0
2019-11-20 10:30:00,59.31,59.31,59.24,59.3,147275.0,43.4816,43.4816,43.4303,43.4743,147275.0
2019-11-20 10:35:00,59.31,59.37,59.29,59.33,176470.0,43.4816,43.5256,43.467,43.4963,176470.0
2019-11-20 10:40:00,59.33,59.35,59.29,59.35,238225.0,43.4963,43.511,43.467,43.511,238225.0
2019-11-20 10:45:00,59.35,59.38,59.32,59.34,108224.0,43.511,43.533,43.489,43.5036,108224.0
2019-11-20 10:50:00,59.34,59.38,59.33,59.35,138967.0,43.5036,43.533,43.4963,43.511,138967.0
2019-11-20 10:55:00,59.36,59.36,59.31,59.32,70813.0,43.5183,43.5183,43.4816,43.489,70813.0
2019-11-20 11:00:00,59.32,59.36,59.31,59.35,104390.0,43.489,43.5183,43.4816,43.511,104390.0
2019-11-20 11:05:00,59.34,59.35,59.2,59.22,71010.0,43.5036,43.511,43.401,43.4157,71010.0
2019-11-20 11:10:00,59.21,59.29,59.21,59.28,90101.0,43.4083,43.467,43.4083,43.4596,90101.0
2019-11-20 11:15:00,59.28,59.32,59.25,59.28,123833.0,43.4596,43.489,43.4377,43.4596,123833.0
2019-11-20 11:20:00,59.29,59.29,59.18,59.19,106951.0,43.467,43.467,43.3863,43.3937,106951.0
2019-11-20 11:25:00,59.19,59.23,59.18,59.18,80559.0,43.3937,43.423,43.3863,43.3863,80559.0
2019-11-20 11:30:00,59.18,59.19,59.16,59.17,59911.0,43.3863,43.3937,43.3717,43.379,59911.0
2019-11-20 11:35:00,59.17,59.18,59.13,59.14,71315.0,43.379,43.3863,43.3497,43.357,71315.0
2019-11-20 11:40:00,59.14,59.14,59.09,59.1,67478.0,43.357,43.357,43.3204,43.3277,67478.0
2019-11-20 11:45:00,59.11,59.13,59.09,59.13,87181.0,43.335,43.3497,43.3204,43.3497,87181.0
2019-11-20 11:50:00,59.12,59.13,59.09,59.12,63251.0,43.3423,43.3497,43.3204,43.3423,63251.0
2019-11-20 11:55:00,59.12,59.17,59.11,59.15,94034.0,43.3423,43.379,43.335,43.3643,94034.0
2019-11-20 12:00:00,59.14,59.26,59.13,59.21,162329.0,43.357,43.445,43.3497,43.4083,162329.0
2019-11-20 12:05:00,59.21,59.22,59.17,59.18,169838.0,43.4083,43.4157,43.379,43.3863,169838.0
2019-11-20 12:10:00,59.19,59.2,59.13,59.15,60957.0,43.3937,43.401,43.3497,43.3643,60957.0
2019-11-20 12:15:00,59.14,59.22,59.13,59.18,79480.0,43.357,43.4157,43.3497,43.3863,79480.0
2019-11-20 12:20:00,59.18,59.24,59.17,59.24,177366.0,43.3863,43.4303,43.379,43.4303,177366.0
2019-11-20 12:25:00,59.24,59.25,59.22,59.23,88440.0,43.4303,43.4377,43.4157,43.423,88440.0
2019-11-20 12:30:00,59.23,59.26,59.2,59.21,119944.0,43.423,43.445,43.401,43.4083,119944.0
2019-11-20 12:35:00,59.22,59.28,59.21,59.28,128487.0,43.4157,43.4596,43.4083,43.4596,128487.0
2019-11-20 12:40:00,59.28,59.34,59.27,59.29,377923.0,43.4596,43.5036,43.4523,43.467,377923.0
2019-11-20 12:45:00,59.3,59.32,59.29,59.31,167842.0,43.4743,43.489,43.467,43.4816,167842.0
2019-11-20 12:50:00,59.3,59.31,59.25,59.25,177951.0,43.4743,43.4816,43.4377,43.4377,177951.0
2019-11-20 12:55:00,59.26,59.28,59.16,59.25,311650.0,43.445,43.4596,43.3717,43.4377,311650.0
2019-11-20 13:00:00,59.25,59.29,59.23,59.27,112365.0,43.4377,43.467,43.423,43.4523,112365.0
2019-11-20 13:05:00,59.27,59.32,59.23,59.32,111717.0,43.4523,43.489,43.423,43.489,111717.0
2019-11-20 13:10:00,59.31,59.33,59.26,59.28,130540.0,43.4816,43.4963,43.445,43.4596,130540.0
2019-11-20 13:15:00,59.28,59.31,59.26,59.26,75631.0,43.4596,43.4816,43.445,43.445,75631.0
2019-11-20 13:20:00,59.27,59.28,59.21,59.23,91017.0,43.4523,43.4596,43.4083,43.423,91017.0
2019-11-20 13:25:00,59.23,59.27,59.2,59.27,139895.0,43.423,43.4523,43.401,43.4523,139895.0
2019-11-20 13:30:00,59.27,59.29,59.23,59.27,79762.0,43.4523,43.467,43.423,43.4523,79762.0
2019-11-20 13:35:00,59.27,59.29,59.25,59.29,88024.0,43.4523,43.467,43.4377,43.467,88024.0
2019-11-20 13:40:00,59.28,59.29,59.26,59.28,58179.0,43.4596,43.467,43.445,43.4596,58179.0
2019-11-20 13:45:00,59.28,59.34,59.27,59.34,60260.0,43.4596,43.5036,43.4523,43.5036,60260.0
2019-11-20 13:50:00,59.34,59.39,59.32,59.34,111295.0,43.5036,43.5403,43.489,43.5036,111295.0
2019-11-20 13:55:00,59.34,59.39,59.32,59.39,187347.0,43.5036,43.5403,43.489,43.5403,187347.0
2019-11-20 14:00:00,59.39,59.43,59.32,59.4,107939.0,43.5403,43.5696,43.489,43.5476,107939.0
2019-11-20 14:05:00,59.4,59.41,59.35,59.4,66906.0,43.5476,43.555,43.511,43.5476,66906.0
2019-11-20 14:10:00,59.4,59.46,59.4,59.43,93505.0,43.5476,43.5916,43.5476,43.5696,93505.0
2019-11-20 14:15:00,59.43,59.44,59.4,59.43,59500.0,43.5696,43.5769,43.5476,43.5696,59500.0
2019-11-20 14:20:00,59.43,59.43,59.36,59.38,60898.0,43.5696,43.5696,43.5183,43.533,60898.0
2019-11-20 14:25:00,59.38,59.44,59.37,59.41,59870.0,43.533,43.5769,43.5256,43.555,59870.0
2019-11-20 14:30:00,59.42,59.43,59.39,59.43,54833.0,43.5623,43.5696,43.5403,43.5696,54833.0
2019-11-20 14:35:00,59.43,59.46,59.42,59.45,41751.0,43.5696,43.5916,43.5623,43.5843,41751.0
2019-11-20 14:40:00,59.46,59.47,59.41,59.44,71393.0,43.5916,43.5989,43.555,43.5769,71393.0
2019-11-20 14:45:00,59.44,59.45,59.42,59.44,61374.0,43.5769,43.5843,43.5623,43.5769,61374.0
2019-11-20 14:50:00,59.44,59.47,59.44,59.45,55709.0,43.5769,43.5989,43.5769,43.5843,55709.0
2019-11-20 14:55:00,59.44,59.46,59.42,59.46,56359.0,43.5769,43.5916,43.5623,43.5916,56359.0
2019-11-20 15:00:00,59.46,59.48,59.42,59.42,90100.0,43.5916,43.6063,43.5623,43.5623,90100.0
2019-11-20 15:05:00,59.43,59.45,59.39,59.43,79163.0,43.5696,43.5843,43.5403,43.5696,79163.0
2019-11-20 15:10:00,59.44,59.47,59.43,59.45,89895.0,43.5769,43.5989,43.5696,43.5843,89895.0
2019-11-20 15:15:00,59.46,59.49,59.43,59.45,69136.0,43.5916,43.6136,43.5696,43.5843,69136.0
2019-11-20 15:20:00,59.45,59.46,59.41,59.45,78751.0,43.5843,43.5916,43.555,43.5843,78751.0
2019-11-20 15:25:00,59.45,59.47,59.43,59.43,138917.0,43.5843,43.5989,43.5696,43.5696,138917.0
2019-11-20 15:30:00,59.43,59.45,59.41,59.42,120584.0,43.5696,43.5843,43.555,43.5623,120584.0
2019-11-20 15:35:00,59.42,59.43,59.37,59.4,151817.0,43.5623,43.5696,43.5256,43.5476,151817.0
2019-11-20 15:40:00,59.4,59.49,59.39,59.48,110148.0,43.5476,43.6136,43.5403,43.6063,110148.0
2019-11-20 15:45:00,59.48,59.55,59.48,59.55,178783.0,43.6063,43.6576,43.6063,43.6576,178783.0
2019-11-20 15:50:00,59.55,59.55,59.44,59.48,310606.0,43.6576,43.6576,43.5769,43.6063,310606.0
2019-11-20 15:55:00,59.49,59.53,59.43,59.47,685975.0,43.6136,43.6429,43.5696,43.5989,685975.0
2019-11-21 09:30:00,59.61,59.68,59.27,59.43,274202.0,43.7016,43.7529,43.4523,43.5696,274202.0
2019-11-21 09:35:00,59.42,59.44,59.33,59.4,93636.0,43.5623,43.5769,43.4963,43.5476,93636.0
2019-11-21 09:40:00,59.39,59.47,59.32,59.43,109070.0,43.5403,43.5989,43.489,43.5696,109070.0
2019-11-21 09:45:00,59.44,59.57,59.43,59.45,145363.0,43.5769,43.6723,43.5696,43.5843,145363.0
2019-11-21 09:50:00,59.45,59.5,59.41,59.46,56463.0,43.5843,43.6209,43.555,43.5916,56463.0
2019-11-21 09:55:00,59.46,59.5,59.37,59.48,88811.0,43.5916,43.6209,43.5256,43.6063,88811.0
2019-11-21 10:00:00,59.48,59.5,59.39,59.45,166690.0,43.6063,43.6209,43.5403,43.5843,166690.0
2019-11-21 10:05:00,59.45,59.45,59.37,59.38,59668.0,43.5843,43.5843,43.5256,43.533,59668.0
2019-11-21 10:10:00,59.38,59.43,59.37,59.4,96618.0,43.533,43.5696,43.5256,43.5476,96618.0
2019-11-21 10:15:00,59.4,59.42,59.31,59.33,138219.0,43.5476,43.5623,43.4816,43.4963,138219.0
2019-11-21 10:20:00,59.33,59.37,59.32,59.36,81821.0,43.4963,43.5256,43.489,43.5183,81821.0
2019-11-21 10:25:00,59.36,59.39,59.35,59.37,67335.0,43.5183,43.5403,43.511,43.5256,67335.0
2019-11-21 10:30:00,59.36,59.44,59.36,59.42,120793.0,43.5183,43.5769,43.5183,43.5623,120793.0
2019-11-21 10:35:00,59.42,59.44,59.37,59.42,65936.0,43.5623,43.5769,43.5256,43.5623,65936.0
2019-11-21 10:40:00,59.41,59.46,59.37,59.39,85954.0,43.555,43.5916,43.5256,43.5403,85954.0
2019-11-21 10:45:00,59.39,59.46,59.39,59.43,39990.0,43.5403,43.5916,43.5403,43.5696,39990.0
2019-11-21 10:50:00,59.43,59.48,59.41,59.48,65110.0,43.5696,43.6063,43.555,43.6063,65110.0
2019-11-21 10:55:00,59.48,59.51,59.47,59.49,81102.0,43.6063,43.6283,43.5989,43.6136,81102.0
2019-11-21 11:00:00,59.5,59.5,59.45,59.47,57715.0,43.6209,43.6209,43.5843,43.5989,57715.0
2019-11-21 11:05:00,59.46,59.54,59.45,59.52,63586.0,43.5916,43.6503,43.5843,43.6356,63586.0
2019-11-21 11:10:00,59.53,59.59,59.5,59.58,61555.0,43.6429,43.6869,43.6209,43.6796,61555.0
2019-11-21 11:15:00,59.59,59.6,59.55,59.58,53459.0,43.6869,43.6942,43.6576,43.6796,53459.0
2019-11-21 11:20:00,59.58,59.59,59.53,59.54,46071.0,43.6796,43.6869,43.6429,43.6503,46071.0
2019-11-21 11:25:00,59.54,59.57,59.53,59.55,51026.0,43.6503,43.6723,43.6429,43.6576,51026.0
2019-11-21 11:30:00,59.55,59.57,59.5,59.51,59213.0,43.6576,43.6723,43.6209,43.6283,59213.0
2019-11-21 11:35:00,59.5,59.57,59.48,59.57,68411.0,43.6209,43.6723,43.6063,43.6723,68411.0
2019-11-21 11:40:00,59.57,59.58,59.54,59.56,50182.0,43.6723,43.6796,43.6503,43.6649,50182.0
2019-11-21 11:45:00,59.56,59.6,59.56,59.59,65094.0,43.6649,43.6942,43.6649,43.6869,65094.0
2019-11-21 11:50:00,59.59,59.62,59.57,59.61,46702.0,43.6869,43.7089,43.6723,43.7016,46702.0
2019-11-21 11:55:00,59.61,59.67,59.61,59.62,99946.0,43.7016,43.7456,43.7016,43.7089,99946.0
2019-11-21 12:00:00,59.61,59.68,59.6,59.67,53184.0,43.7016,43.7529,43.6942,43.7456,53184.0
2019-11-21 12:05:00,59.68,59.69,59.64,59.68,56276.0,43.7529,43.7602,43.7236,43.7529,56276.0
2019-11-21 12:10:00,59.67,59.69,59.64,59.65,39116.0,43.7456,43.7602,43.7236,43.7309,39116.0
2019-11-21 12:15:00,59.66,59.67,59.63,59.65,36536.0,43.7382,43.7456,43.7162,43.7309,36536.0
2019-11-21 12:20:00,59.65,59.66,59.64,59.66,26351.0,43.7309,43.7382,43.7236,43.7382,26351.0
2019-11-21 12:25:00,59.66,59.66,59.59,59.6,39902.0,43.7382,43.7382,43.6869,43.6942,39902.0
2019-11-21 12:30:00,59.61,59.62,59.57,59.57,57329.0,43.7016,43.7089,43.6723,43.6723,57329.0
2019-11-21 12:35:00,59.57,59.61,59.54,59.61,39294.0,43.6723,43.7016,43.6503,43.7016,39294.0
2019-11-21 12:40:00,59.61,59.63,59.59,59.6,43189.0,43.7016,43.7162,43.6869,43.6942,43189.0
2019-11-21 12:45:00,59.61,59.61,59.56,59.58,30470.0,43.7016,43.7016,43.6649,43.6796,30470.0
2019-11-21 12:50:00,59.58,59.59,59.53,59.54,34150.0,43.6796,43.6869,43.6429,43.6503,34150.0
2019-11-21 12:55:00,59.55,59.57,59.5,59.57,51859.0,43.6576,43.6723,43.6209,43.6723,51859.0
2019-11-21 13:00:00,59.57,59.6,59.56,59.57,31282.0,43.6723,43.6942,43.6649,43.6723,31282.0
2019-11-21 13:05:00,59.56,59.57,59.54,59.54,35629.0,43.6649,43.6723,43.6503,43.6503,35629.0
2019-11-21 13:10:00,59.54,59.56,59.53,59.54,19333.0,43.6503,43.6649,43.6429,43.6503,19333.0
2019-11-21 13:15:00,59.55,59.58,59.53,59.56,36439.0,43.6576,43.6796,43.6429,43.6649,36439.0
2019-11-21 13:20:00,59.55,59.57,59.52,59.52,25630.0,43.6576,43.6723,43.6356,43.6356,25630.0
2019-11-21 13:25:00,59.53,59.54,59.5,59.52,44402.0,43.6429,43.6503,43.6209,43.6356,44402.0
2019-11-21 13:30:00,59.53,59.56,59.52,59.52,38330.0,43.6429,43.6649,43.6356,43.6356,38330.0
2019-11-21 13:35:00,59.52,59.55,59.51,59.53,69001.0,43.6356,43.6576,43.6283,43.6429,69001.0
2019-11-21 13:40:00,59.53,59.54,59.46,59.48,76287.0,43.6429,43.6503,43.5916,43.6063,76287.0
2019-11-21 13:45:00,59.48,59.5,59.45,59.45,72802.0,43.6063,43.6209,43.5843,43.5843,72802.0
2019-11-21 13:50:00,59.45,59.47,59.44,59.45,37731.0,43.5843,43.5989,43.5769,43.5843,37731.0
2019-11-21 13:55:00,59.45,59.48,59.41,59.44,119124.0,43.5843,43.6063,43.555,43.5769,119124.0
2019-11-21 14:00:00,59.44,59.45,59.39,59.42,104593.0,43.5769,43.5843,43.5403,43.5623,104593.0
2019-11-21 14:05:00,59.43,59.5,59.41,59.5,38233.0,43.5696,43.6209,43.555,43.6209,38233.0
2019-11-21 14:10:00,59.5,59.51,59.48,59.5,20962.0,43.6209,43.6283,43.6063,43.6209,20962.0
2019-11-21 14:15:00,59.51,59.54,59.5,59.53,28864.0,43.6283,43.6503,43.6209,43.6429,28864.0
2019-11-21 14:20:00,59.52,59.57,59.52,59.57,33985.0,43.6356,43.6723,43.6356,43.6723,33985.0
2019-11-21 14:25:00,59.57,59.59,59.56,59.59,47543.0,43.6723,43.6869,43.6649,43.6869,47543.0
2019-11-21 14:30:00,59.59,59.69,59.58,59.63,133515.0,43.6869,43.7602,43.6796,43.7162,133515.0
2019-11-21 14:35:00,59.63,59.67,59.62,59.65,63506.0,43.7162,43.7456,43.7089,43.7309,63506.0
2019-11-21 14:40:00,59.65,59.67,59.61,59.63,34296.0,43.7309,43.7456,43.7016,43.7162,34296.0
2019-11-21 14:45:00,59.63,59.63,59.6,59.61,52800.0,43.7162,43.7162,43.6942,43.7016,52800.0
2019-11-21 14:50:00,59.61,59.63,59.6,59.61,32804.0,43.7016,43.7162,43.6942,43.7016,32804.0
2019-11-21 14:55:00,59.62,59.63,59.6,59.61,76071.0,43.7089,43.7162,43.6942,43.7016,76071.0
2019-11-21 15:00:00,59.62,59.63,59.59,59.62,39827.0,43.7089,43.7162,43.6869,43.7089,39827.0
2019-11-21 15:05:00,59.62,59.63,59.55,59.58,80290.0,43.7089,43.7162,43.6576,43.6796,80290.0
2019-11-21 15:10:00,59.58,59.61,59.58,59.61,37188.0,43.6796,43.7016,43.6796,43.7016,37188.0
2019-11-21 15:15:00,59.6,59.64,59.6,59.64,51455.0,43.6942,43.7236,43.6942,43.7236,51455.0
2019-11-21 15:20:00,59.63,59.67,59.63,59.63,45675.0,43.7162,43.7456,43.7162,43.7162,45675.0
2019-11-21 15:25:00,59.64,59.65,59.61,59.63,74744.0,43.7236,43.7309,43.7016,43.7162,74744.0
2019-11-21 15:30:00,59.63,59.66,59.63,59.64,44255.0,43.7162,43.7382,43.7162,43.7236,44255.0
2019-11-21 15:35:00,59.64,59.65,59.6,59.64,80226.0,43.7236,43.7309,43.6942,43.7236,80226.0
2019-11-21 15:40:00,59.64,59.64,59.59,59.6,82396.0,43.7236,43.7236,43.6869,43.6942,82396.0
2019-11-21 15:45:00,59.6,59.6,59.55,59.57,95394.0,43.6942,43.6942,43.6576,43.6723,95394.0
2019-11-21 15:50:00,59.57,59.59,59.53,59.57,233706.0,43.6723,43.6869,43.6429,43.6723,233706.0
2019-11-21 15:55:00,59.57,59.64,59.56,59.6,308422.0,43.6723,43.7236,43.6649,43.6942,308422.0
2019-11-22 09:30:00,59.66,59.82,59.66,59.71,393098.0,43.7382,43.8555,43.7382,43.7749,393098.0
2019-11-22 09:35:00,59.7,59.84,59.68,59.83,133651.0,43.7676,43.8702,43.7529,43.8629,133651.0
2019-11-22 09:40:00,59.83,59.83,59.74,59.74,103157.0,43.8629,43.8629,43.7969,43.7969,103157.0
2019-11-22 09:45:00,59.75,59.8,59.72,59.8,68664.0,43.8042,43.8409,43.7822,43.8409,68664.0
2019-11-22 09:50:00,59.8,59.82,59.74,59.81,81300.0,43.8409,43.8555,43.7969,43.8482,81300.0
2019-11-22 09:55:00,59.8,59.86,59.79,59.84,65680.0,43.8409,43.8849,43.8335,43.8702,65680.0
2019-11-22 10:00:00,59.85,59.95,59.81,59.91,165620.0,43.8775,43.9508,43.8482,43.9215,165620.0
2019-11-22 10:05:00,59.92,59.99,59.9,59.98,99619.0,43.9288,43.9802,43.9142,43.9728,99619.0
2019-11-22 10:10:00,59.98,60.03,59.92,59.99,157487.0,43.9728,44.0095,43.9288,43.9802,157487.0
2019-11-22 10:15:00,59.98,60.03,59.94,59.94,65335.0,43.9728,44.0095,43.9435,43.9435,65335.0
2019-11-22 10:20:00,59.94,59.99,59.93,59.99,56930.0,43.9435,43.9802,43.9362,43.9802,56930.0
2019-11-22 10:25:00,59.99,59.99,59.87,59.9,61556.0,43.9802,43.9802,43.8922,43.9142,61556.0
2019-11-22 10:30:00,59.89,60.03,59.88,60.03,144950.0,43.9069,44.0095,43.8995,44.0095,144950.0
2019-11-22 10:35:00,60.03,60.03,59.9,59.93,58286.0,44.0095,44.0095,43.9142,43.9362,58286.0
2019-11-22 10:40:00,59.93,59.93,59.77,59.79,97071.0,43.9362,43.9362,43.8189,43.8335,97071.0
2019-11-22 10:45:00,59.79,59.89,59.78,59.88,70802.0,43.8335,43.9069,43.8262,43.8995,70802.0
2019-11-22 10:50:00,59.88,59.89,59.82,59.82,63280.0,43.8995,43.9069,43.8555,43.8555,63280.0
2019-11-22 10:55:00,59.83,59.87,59.82,59.82,50308.0,43.8629,43.8922,43.8555,43.8555,50308.0
2019-11-22 11:00:00,59.82,59.84,59.79,59.84,85411.0,43.8555,43.8702,43.8335,43.8702,85411.0
2019-11-22 11:05:00,59.84,59.84,59.78,59.83,76061.0,43.8702,43.8702,43.8262,43.8629,76061.0
2019-11-22 11:10:00,59.83,59.88,59.82,59.85,68055.0,43.8629,43.8995,43.8555,43.8775,68055.0
2019-11-22 11:15:00,59.84,59.9,59.84,59.88,66665.0,43.8702,43.9142,43.8702,43.8995,66665.0
2019-11-22 11:20:00,59.89,59.93,59.82,59.83,81322.0,43.9069,43.9362,43.8555,43.8629,81322.0
2019-11-22 11:25:00,59.84,59.88,59.8,59.88,47282.0,43.8702,43.8995,43.8409,43.8995,47282.0
2019-11-22 11:30:00,59.87,59.88,59.83,59.85,54825.0,43.8922,43.8995,43.8629,43.8775,54825.0
2019-11-22 11:35:00,59.85,59.86,59.83,59.85,46932.0,43.8775,43.8849,43.8629,43.8775,46932.0
2019-11-22 11:40:00,59.85,59.87,59.8,59.8,53701.0,43.8775,43.8922,43.8409,43.8409,53701.0
2019-11-22 11:45:00,59.8,59.86,59.79,59.86,69174.0,43.8409,43.8849,43.8335,43.8849,69174.0
2019-11-22 11:50:00,59.85,59.87,59.84,59.86,30146.0,43.8775,43.8922,43.8702,43.8849,30146.0
2019-11-22 11:55:00,59.87,59.89,59.85,59.86,66283.0,43.8922,43.9069,43.8775,43.8849,66283.0
2019-11-22 12:00:00,59.85,59.89,59.82,59.88,81772.0,43.8775,43.9069,43.8555,43.8995,81772.0
2019-11-22 12:05:00,59.89,59.94,59.87,59.9,111483.0,43.9069,43.9435,43.8922,43.9142,111483.0
2019-11-22 12:10:00,59.9,59.9,59.84,59.86,44979.0,43.9142,43.9142,43.8702,43.8849,44979.0
2019-11-22 12:15:00,59.86,59.87,59.81,59.81,47568.0,43.8849,43.8922,43.8482,43.8482,47568.0
2019-11-22 12:20:00,59.82,59.87,59.81,59.84,40172.0,43.8555,43.8922,43.8482,43.8702,40172.0
2019-11-22 12:25:00,59.84,59.85,59.8,59.8,213614.0,43.8702,43.8775,43.8409,43.8409,213614.0
2019-11-22 12:30:00,59.8,59.81,59.79,59.8,24894.0,43.8409,43.8482,43.8335,43.8409,24894.0
2019-11-22 12:35:00,59.8,59.82,59.79,59.82,33008.0,43.8409,43.8555,43.8335,43.8555,33008.0
2019-11-22 12:40:00,59.82,59.84,59.8,59.83,47302.0,43.8555,43.8702,43.8409,43.8629,47302.0
2019-11-22 12:45:00,59.83,59.83,59.78,59.8,55019.0,43.8629,43.8629,43.8262,43.8409,55019.0
2019-11-22 12:50:00,59.8,59.81,59.79,59.8,37191.0,43.8409,43.8482,43.8335,43.8409,37191.0
2019-11-22 12:55:00,59.8,59.81,59.76,59.79,97024.0,43.8409,43.8482,43.8115,43.8335,97024.0
2019-11-22 13:00:00,59.79,59.81,59.78,59.8,35827.0,43.8335,43.8482,43.8262,43.8409,35827.0
2019-11-22 13:05:00,59.79,59.8,59.78,59.79,23543.0,43.8335,43.8409,43.8262,43.8335,23543.0
2019-11-22 13:10:00,59.79,59.8,59.78,59.79,28734.0,43.8335,43.8409,43.8262,43.8335,28734.0
2019-11-22 13:15:00,59.79,59.81,59.78,59.8,86574.0,43.8335,43.8482,43.8262,43.8409,86574.0
2019-11-22 13:20:00,59.79,59.8,59.78,59.79,40327.0,43.8335,43.8409,43.8262,43.8335,40327.0
2019-11-22 13:25:00,59.79,59.8,59.75,59.77,56927.0,43.8335,43.8409,43.8042,43.8189,56927.0
2019-11-22 13:30:00,59.78,59.8,59.76,59.76,40286.0,43.8262,43.8409,43.8115,43.8115,40286.0
2019-11-22 13:35:00,59.76,59.78,59.76,59.77,37737.0,43.8115,43.8262,43.8115,43.8189,37737.0
2019-11-22 13:40:00,59.77,59.78,59.76,59.77,47911.0,43.8189,43.8262,43.8115,43.8189,47911.0
2019-11-22 13:45:00,59.78,59.78,59.76,59.77,34579.0,43.8262,43.8262,43.8115,43.8189,34579.0
2019-11-22 13:50:00,59.77,59.78,59.76,59.76,80355.0,43.8189,43.8262,43.8115,43.8115,80355.0
2019-11-22 13:55:00,59.76,59.78,59.75,59.77,90257.0,43.8115,43.8262,43.8042,43.8189,90257.0
2019-11-22 14:00:00,59.77,59.78,59.71,59.71,70867.0,43.8189,43.8262,43.7749,43.7749,70867.0
2019-11-22 14:05:00,59.72,59.73,59.7,59.72,50080.0,43.7822,43.7896,43.7676,43.7822,50080.0
2019-11-22 14:10:00,59.73,59.78,59.72,59.74,93133.0,43.7896,43.8262,43.7822,43.7969,93133.0
2019-11-22 14:15:00,59.74,59.78,59.74,59.76,50668.0,43.7969,43.8262,43.7969,43.8115,50668.0
2019-11-22 14:20:00,59.77,59.79,59.74,59.75,97550.0,43.8189,43.8335,43.7969,43.8042,97550.0
2019-11-22 14:25:00,59.75,59.76,59.73,59.76,114966.0,43.8042,43.8115,43.7896,43.8115,114966.0
2019-11-22 14:30:00,59.75,59.77,59.74,59.76,62564.0,43.8042,43.8189,43.7969,43.8115,62564.0
2019-11-22 14:35:00,59.76,59.79,59.75,59.77,73979.0,43.8115,43.8335,43.8042,43.8189,73979.0
2019-11-22 14:40:00,59.77,59.79,59.74,59.78,73808.0,43.8189,43.8335,43.7969,43.8262,73808.0
2019-11-22 14:45:00,59.78,59.8,59.75,59.75,80437.0,43.8262,43.8409,43.8042,43.8042,80437.0
2019-11-22 14:50:00,59.76,59.78,59.74,59.78,122326.0,43.8115,43.8262,43.7969,43.8262,122326.0
2019-11-22 14:55:00,59.78,59.79,59.76,59.79,31148.0,43.8262,43.8335,43.8115,43.8335,31148.0
2019-11-22 15:00:00,59.79,59.79,59.76,59.76,102387.0,43.8335,43.8335,43.8115,43.8115,102387.0
2019-11-22 15:05:00,59.77,59.8,59.75,59.78,85257.0,43.8189,43.8409,43.8042,43.8262,85257.0
2019-11-22 15:10:00,59.79,59.82,59.77,59.79,58422.0,43.8335,43.8555,43.8189,43.8335,58422.0
2019-11-22 15:15:00,59.78,59.8,59.75,59.78,81061.0,43.8262,43.8409,43.8042,43.8262,81061.0
2019-11-22 15:20:00,59.79,59.82,59.77,59.8,67633.0,43.8335,43.8555,43.8189,43.8409,67633.0
2019-11-22 15:25:00,59.8,59.83,59.79,59.8,70136.0,43.8409,43.8629,43.8335,43.8409,70136.0
2019-11-22 15:30:00,59.79,59.81,59.77,59.79,101270.0,43.8335,43.8482,43.8189,43.8335,101270.0
2019-11-22 15:35:00,59.79,59.8,59.77,59.77,70201.0,43.8335,43.8409,43.8189,43.8189,70201.0
2019-11-22 15:40:00,59.77,59.78,59.73,59.75,186819.0,43.8189,43.8262,43.7896,43.8042,186819.0
2019-11-22 15:45:00,59.75,59.77,59.73,59.74,514852.0,43.8042,43.8189,43.7896,43.7969,514852.0
2019-11-22 15:50:00,59.73,59.76,59.71,59.75,385098.0,43.7896,43.8115,43.7749,43.8042,385098.0
2019-11-22 15:55:00,59.76,59.79,59.71,59.74,832228.0,43.8115,43.8335,43.7749,43.7969,832228.0
2019-11-25 09:30:00,59.83,59.86,59.66,59.66,241852.0,43.8629,43.8849,43.7382,43.7382,241852.0
2019-11-25 09:35:00,59.67,59.71,59.59,59.6,108148.0,43.7456,43.7749,43.6869,43.6942,108148.0
2019-11-25 09:40:00,59.59,59.6,59.51,59.57,61453.0,43.6869,43.6942,43.6283,43.6723,61453.0
2019-11-25 09:45:00,59.57,59.62,59.55,59.61,58979.0,43.6723,43.7089,43.6576,43.7016,58979.0
2019-11-25 09:50:00,59.61,59.65,59.57,59.62,97632.0,43.7016,43.7309,43.6723,43.7089,97632.0
2019-11-25 09:55:00,59.62,59.63,59.59,59.62,76444.0,43.7089,43.7162,43.6869,43.7089,76444.0
2019-11-25 10:00:00,59.61,59.63,59.59,59.61,79115.0,43.7016,43.7162,43.6869,43.7016,79115.0
2019-11-25 10:05:00,59.61,59.62,59.45,59.48,149685.0,43.7016,43.7089,43.5843,43.6063,149685.0
2019-11-25 10:10:00,59.46,59.52,59.42,59.49,98030.0,43.5916,43.6356,43.5623,43.6136,98030.0
2019-11-25 10:15:00,59.49,59.53,59.47,59.48,278348.0,43.6136,43.6429,43.5989,43.6063,278348.0
2019-11-25 10:20:00,59.48,59.49,59.38,59.44,273065.0,43.6063,43.6136,43.533,43.5769,273065.0
2019-11-25 10:25:00,59.44,59.48,59.37,59.37,165859.0,43.5769,43.6063,43.5256,43.5256,165859.0
2019-11-25 10:30:00,59.38,59.42,59.36,59.42,162120.0,43.533,43.5623,43.5183,43.5623,162120.0
2019-11-25 10:35:00,59.42,59.48,59.42,59.46,135808.0,43.5623,43.6063,43.5623,43.5916,135808.0
2019-11-25 10:40:00,59.46,59.48,59.42,59.47,123559.0,43.5916,43.6063,43.5623,43.5989,123559.0
2019-11-25 10:45:00,59.47,59.49,59.45,59.47,49280.0,43.5989,43.6136,43.5843,43.5989,49280.0
2019-11-25 10:50:00,59.48,59.49,59.45,59.47,50619.0,43.6063,43.6136,43.5843,43.5989,50619.0
2019-11-25 10:55:00,59.47,59.48,59.45,59.47,60559.0,43.5989,43.6063,43.5843,43.5989,60559.0
2019-11-25 11:00:00,59.47,59.47,59.41,59.46,121973.0,43.5989,43.5989,43.555,43.5916,121973.0
2019-11-25 11:05:00,59.45,59.47,59.43,59.44,65870.0,43.5843,43.5989,43.5696,43.5769,65870.0
2019-11-25 11:10:00,59.43,59.47,59.41,59.44,74865.0,43.5696,43.5989,43.555,43.5769,74865.0
2019-11-25 11:15:00,59.44,59.47,59.43,59.47,52374.0,43.5769,43.5989,43.5696,43.5989,52374.0
2019-11-25 11:20:00,59.47,59.47,59.43,59.43,26479.0,43.5989,43.5989,43.5696,43.5696,26479.0
2019-11-25 11:25:00,59.43,59.44,59.39,59.44,52508.0,43.5696,43.5769,43.5403,43.5769,52508.0
2019-11-25 11:30:00,59.43,59.46,59.42,59.45,43422.0,43.5696,43.5916,43.5623,43.5843,43422.0
2019-11-25 11:35:00,59.45,59.49,59.41,59.41,52506.0,43.5843,43.6136,43.555,43.555,52506.0
2019-11-25 11:40:00,59.42,59.44,59.41,59.43,32854.0,43.5623,43.5769,43.555,43.5696,32854.0
2019-11-25 11:45:00,59.43,59.45,59.43,59.44,42674.0,43.5696,43.5843,43.5696,43.5769,42674.0
2019-11-25 11:50:00,59.45,59.45,59.42,59.44,46109.0,43.5843,43.5843,43.5623,43.5769,46109.0
2019-11-25 11:55:00,59.43,59.45,59.42,59.43,105377.0,43.5696,43.5843,43.5623,43.5696,105377.0
2019-11-25 12:00:00,59.42,59.45,59.4,59.41,80917.0,43.5623,43.5843,43.5476,43.555,80917.0
2019-11-25 12:05:00,59.4,59.42,59.38,59.41,68521.0,43.5476,43.5623,43.533,43.555,68521.0
2019-11-25 12:10:00,59.41,59.42,59.35,59.36,126650.0,43.555,43.5623,43.511,43.5183,126650.0
2019-11-25 12:15:00,59.36,59.39,59.3,59.34,130984.0,43.5183,43.5403,43.4743,43.5036,130984.0
2019-11-25 12:20:00,59.34,59.36,59.31,59.35,75175.0,43.5036,43.5183,43.4816,43.511,75175.0
2019-11-25 12:25:00,59.34,59.36,59.31,59.31,119090.0,43.5036,43.5183,43.4816,43.4816,119090.0
2019-11-25 12:30:00,59.32,59.32,59.29,59.3,44843.0,43.489,43.489,43.467,43.4743,44843.0
2019-11-25 12:35:00,59.3,59.32,59.29,59.3,36506.0,43.4743,43.489,43.467,43.4743,36506.0
2019-11-25 12:40:00,59.3,59.32,59.28,59.29,48384.0,43.4743,43.489,43.4596,43.467,48384.0
2019-11-25 12:45:00,59.29,59.34,59.28,59.33,50082.0,43.467,43.5036,43.4596,43.4963,50082.0
2019-11-25 12:50:00,59.33,59.34,59.31,59.33,32461.0,43.4963,43.5036,43.4816,43.4963,32461.0
2019-11-25 12:55:00,59.33,59.33,59.3,59.32,32312.0,43.4963,43.4963,43.4743,43.489,32312.0
2019-11-25 13:00:00,59.32,59.39,59.31,59.38,84155.0,43.489,43.5403,43.4816,43.533,84155.0
2019-11-25 13:05:00,59.39,59.4,59.35,59.38,56658.0,43.5403,43.5476,43.511,43.533,56658.0
2019-11-25 13:10:00,59.39,59.39,59.33,59.35,35670.0,43.5403,43.5403,43.4963,43.511,35670.0
2019-11-25 13:15:00,59.35,59.36,59.34,59.34,42465.0,43.511,43.5183,43.5036,43.5036,42465.0
2019-11-25 13:20:00,59.35,59.37,59.33,59.34,46184.0,43.511,43.5256,43.4963,43.5036,46184.0
2019-11-25 13:25:00,59.33,59.35,59.32,59.33,48494.0,43.4963,43.511,43.489,43.4963,48494.0
2019-11-25 13:30:00,59.33,59.34,59.3,59.32,46953.0,43.4963,43.5036,43.4743,43.489,46953.0
2019-11-25 13:35:00,59.32,59.34,59.31,59.33,39046.0,43.489,43.5036,43.4816,43.4963,39046.0
2019-11-25 13:40:00,59.32,59.35,59.31,59.33,49498.0,43.489,43.511,43.4816,43.4963,49498.0
2019-11-25 13:45:00,59.34,59.34,59.3,59.3,35829.0,43.5036,43.5036,43.4743,43.4743,35829.0
2019-11-25 13:50:00,59.31,59.32,59.29,59.3,61961.0,43.4816,43.489,43.467,43.4743,61961.0
2019-11-25 13:55:00,59.3,59.32,59.3,59.31,30474.0,43.4743,43.489,43.4743,43.4816,30474.0
2019-11-25 14:00:00,59.31,59.33,59.3,59.32,65278.0,43.4816,43.4963,43.4743,43.489,65278.0
2019-11-25 14:05:00,59.33,59.33,59.3,59.3,42618.0,43.4963,43.4963,43.4743,43.4743,42618.0
2019-11-25 14:10:00,59.3,59.31,59.25,59.26,156085.0,43.4743,43.4816,43.4377,43.445,156085.0
2019-11-25 14:15:00,59.26,59.26,59.23,59.23,54343.0,43.445,43.445,43.423,43.423,54343.0
2019-11-25 14:20:00,59.23,59.27,59.22,59.25,73986.0,43.423,43.4523,43.4157,43.4377,73986.0
2019-11-25 14:25:00,59.24,59.25,59.21,59.22,63821.0,43.4303,43.4377,43.4083,43.4157,63821.0
2019-11-25 14:30:00,59.22,59.26,59.22,59.26,63626.0,43.4157,43.445,43.4157,43.445,63626.0
2019-11-25 14:35:00,59.26,59.27,59.24,59.26,47799.0,43.445,43.4523,43.4303,43.445,47799.0
2019-11-25 14:40:00,59.26,59.26,59.23,59.23,35290.0,43.445,43.445,43.423,43.423,35290.0
2019-11-25 14:45:00,59.23,59.28,59.23,59.28,73434.0,43.423,43.4596,43.423,43.4596,73434.0
2019-11-25 14:50:00,59.27,59.3,59.26,59.29,74042.0,43.4523,43.4743,43.445,43.467,74042.0
2019-11-25 14:55:00,59.29,59.3,59.27,59.28,35160.0,43.467,43.4743,43.4523,43.4596,35160.0
2019-11-25 15:00:00,59.28,59.3,59.27,59.3,46958.0,43.4596,43.4743,43.4523,43.4743,46958.0
2019-11-25 15:05:00,59.29,59.34,59.28,59.3,102873.0,43.467,43.5036,43.4596,43.4743,102873.0
2019-11-25 15:10:00,59.3,59.32,59.29,59.32,112958.0,43.4743,43.489,43.467,43.489,112958.0
2019-11-25 15:15:00,59.32,59.37,59.31,59.37,95785.0,43.489,43.5256,43.4816,43.5256,95785.0
2019-11-25 15:20:00,59.37,59.37,59.33,59.34,72615.0,43.5256,43.5256,43.4963,43.5036,72615.0
2019-11-25 15:25:00,59.34,59.35,59.32,59.35,53524.0,43.5036,43.511,43.489,43.511,53524.0
2019-11-25 15:30:00,59.35,59.36,59.31,59.32,89920.0,43.511,43.5183,43.4816,43.489,89920.0
2019-11-25 15:35:00,59.31,59.33,59.28,59.32,67648.0,43.4816,43.4963,43.4596,43.489,67648.0
2019-11-25 15:40:00,59.32,59.34,59.27,59.28,96811.0,43.489,43.5036,43.4523,43.4596,96811.0
2019-11-25 15:45:00,59.28,59.32,59.27,59.28,113198.0,43.4596,43.489,43.4523,43.4596,113198.0
2019-11-25 15:50:00,59.27,59.35,59.27,59.35,339007.0,43.4523,43.511,43.4523,43.511,339007.0
2019-11-25 15:55:00,59.34,59.39,59.28,59.39,665659.0,43.5036,43.5403,43.4596,43.5403,665659.0
2019-11-26 09:30:00,59.55,59.55,59.13,59.26,339753.0,43.6576,43.6576,43.3497,43.445,339753.0
2019-11-26 09:35:00,59.26,59.32,59.2,59.29,80711.0,43.445,43.489,43.401,43.467,80711.0
2019-11-26 09:40:00,59.3,59.3,59.22,59.27,73902.0,43.4743,43.4743,43.4157,43.4523,73902.0
2019-11-26 09:45:00,59.26,59.3,59.22,59.28,65419.0,43.445,43.4743,43.4157,43.4596,65419.0
2019-11-26 09:50:00,59.28,59.36,59.26,59.3,116585.0,43.4596,43.5183,43.445,43.4743,116585.0
2019-11-26 09:55:00,59.3,59.41,59.29,59.38,125492.0,43.4743,43.555,43.467,43.533,125492.0
2019-11-26 10:00:00,59.38,59.41,59.36,59.39,105668.0,43.533,43.555,43.5183,43.5403,105668.0
2019-11-26 10:05:00,59.39,59.48,59.38,59.46,89647.0,43.5403,43.6063,43.533,43.5916,89647.0
2019-11-26 10:10:00,59.46,59.48,59.41,59.42,80935.0,43.5916,43.6063,43.555,43.5623,80935.0
2019-11-26 10:15:00,59.42,59.43,59.38,59.39,71840.0,43.5623,43.5696,43.533,43.5403,71840.0
2019-11-26 10:20:00,59.39,59.42,59.36,59.41,68861.0,43.5403,43.5623,43.5183,43.555,68861.0
2019-11-26 10:25:00,59.41,59.43,59.37,59.41,49903.0,43.555,43.5696,43.5256,43.555,49903.0
2019-11-26 10:30:00,59.41,59.41,59.35,59.38,65109.0,43.555,43.555,43.511,43.533,65109.0
2019-11-26 10:35:00,59.39,59.4,59.34,59.38,62797.0,43.5403,43.5476,43.5036,43.533,62797.0
2019-11-26 10:40:00,59.37,59.48,59.37,59.47,97542.0,43.5256,43.6063,43.5256,43.5989,97542.0
2019-11-26 10:45:00,59.47,59.54,59.45,59.47,233423.0,43.5989,43.6503,43.5843,43.5989,233423.0
2019-11-26 10:50:00,59.46,59.47,59.38,59.42,56579.0,43.5916,43.5989,43.533,43.5623,56579.0
2019-11-26 10:55:00,59.42,59.47,59.41,59.42,58297.0,43.5623,43.5989,43.555,43.5623,58297.0
2019-11-26 11:00:00,59.42,59.43,59.4,59.42,43697.0,43.5623,43.5696,43.5476,43.5623,43697.0
2019-11-26 11:05:00,59.42,59.43,59.4,59.41,46386.0,43.5623,43.5696,43.5476,43.555,46386.0
2019-11-26 11:10:00,59.41,59.45,59.41,59.41,56479.0,43.555,43.5843,43.555,43.555,56479.0
2019-11-26 11:15:00,59.42,59.43,59.4,59.42,68200.0,43.5623,43.5696,43.5476,43.5623,68200.0
2019-11-26 11:20:00,59.42,59.46,59.4,59.41,63581.0,43.5623,43.5916,43.5476,43.555,63581.0
2019-11-26 11:25:00,59.42,59.49,59.41,59.49,49185.0,43.5623,43.6136,43.555,43.6136,49185.0
2019-11-26 11:30:00,59.49,59.51,59.47,59.49,45003.0,43.6136,43.6283,43.5989,43.6136,45003.0
2019-11-26 11:35:00,59.49,59.5,59.45,59.47,69853.0,43.6136,43.6209,43.5843,43.5989,69853.0
2019-11-26 11:40:00,59.46,59.46,59.44,59.44,16809.0,43.5916,43.5916,43.5769,43.5769,16809.0
2019-11-26 11:45:00,59.45,59.5,59.44,59.49,54011.0,43.5843,43.6209,43.5769,43.6136,54011.0
2019-11-26 11:50:00,59.48,59.52,59.45,59.46,70526.0,43.6063,43.6356,43.5843,43.5916,70526.0
2019-11-26 11:55:00,59.47,59.47,59.43,59.44,41150.0,43.5989,43.5989,43.5696,43.5769,41150.0
2019-11-26 12:00:00,59.44,59.45,59.43,59.44,39269.0,43.5769,43.5843,43.5696,43.5769,39269.0
2019-11-26 12:05:00,59.44,59.47,59.43,59.47,38542.0,43.5769,43.5989,43.5696,43.5989,38542.0
2019-11-26 12:10:00,59.47,59.48,59.45,59.47,50528.0,43.5989,43.6063,43.5843,43.5989,50528.0
2019-11-26 12:15:00,59.46,59.47,59.43,59.44,26886.0,43.5916,43.5989,43.5696,43.5769,26886.0
2019-11-26 12:20:00,59.45,59.49,59.45,59.48,52966.0,43.5843,43.6136,43.5843,43.6063,52966.0
2019-11-26 12:25:00,59.47,59.53,59.47,59.52,34000.0,43.5989,43.6429,43.5989,43.6356,34000.0
2019-11-26 12:30:00,59.51,59.52,59.47,59.49,39706.0,43.6283,43.6356,43.5989,43.6136,39706.0
2019-11-26 12:35:00,59.49,59.51,59.48,59.49,28184.0,43.6136,43.6283,43.6063,43.6136,28184.0
2019-11-26 12:40:00,59.5,59.5,59.47,59.48,29322.0,43.6209,43.6209,43.5989,43.6063,29322.0
2019-11-26 12:45:00,59.48,59.5,59.45,59.5,50102.0,43.6063,43.6209,43.5843,43.6209,50102.0
2019-11-26 12:50:00,59.5,59.52,59.48,59.52,37566.0,43.6209,43.6356,43.6063,43.6356,37566.0
2019-11-26 12:55:00,59.52,59.52,59.48,59.5,33268.0,43.6356,43.6356,43.6063,43.6209,33268.0
2019-11-26 13:00:00,59.49,59.52,59.49,59.51,24637.0,43.6136,43.6356,43.6136,43.6283,24637.0
2019-11-26 13:05:00,59.51,59.52,59.48,59.48,25848.0,43.6283,43.6356,43.6063,43.6063,25848.0
2019-11-26 13:10:00,59.48,59.48,59.45,59.47,34461.0,43.6063,43.6063,43.5843,43.5989,34461.0
2019-11-26 13:15:00,59.48,59.48,59.45,59.47,21326.0,43.6063,43.6063,43.5843,43.5989,21326.0
2019-11-26 13:20:00,59.48,59.5,59.45,59.45,62321.0,43.6063,43.6209,43.5843,43.5843,62321.0
2019-11-26 13:25:00,59.45,59.47,59.43,59.47,61118.0,43.5843,43.5989,43.5696,43.5989,61118.0
2019-11-26 13:30:00,59.47,59.48,59.44,59.47,58864.0,43.5989,43.6063,43.5769,43.5989,58864.0
2019-11-26 13:35:00,59.47,59.52,59.47,59.51,45101.0,43.5989,43.6356,43.5989,43.6283,45101.0
2019-11-26 13:40:00,59.51,59.54,59.49,59.53,38286.0,43.6283,43.6503,43.6136,43.6429,38286.0
2019-11-26 13:45:00,59.54,59.55,59.53,59.54,32805.0,43.6503,43.6576,43.6429,43.6503,32805.0
2019-11-26 13:50:00,59.53,59.55,59.51,59.53,46385.0,43.6429,43.6576,43.6283,43.6429,46385.0
2019-11-26 13:55:00,59.53,59.58,59.52,59.55,43196.0,43.6429,43.6796,43.6356,43.6576,43196.0
2019-11-26 14:00:00,59.55,59.59,59.55,59.58,102158.0,43.6576,43.6869,43.6576,43.6796,102158.0
2019-11-26 14:05:00,59.58,59.58,59.55,59.55,41341.0,43.6796,43.6796,43.6576,43.6576,41341.0
2019-11-26 14:10:00,59.55,59.56,59.54,59.55,34891.0,43.6576,43.6649,43.6503,43.6576,34891.0
2019-11-26 14:15:00,59.56,59.57,59.54,59.55,62300.0,43.6649,43.6723,43.6503,43.6576,62300.0
2019-11-26 14:20:00,59.55,59.56,59.52,59.53,44064.0,43.6576,43.6649,43.6356,43.6429,44064.0
2019-11-26 14:25:00,59.53,59.55,59.52,59.55,33137.0,43.6429,43.6576,43.6356,43.6576,33137.0
2019-11-26 14:30:00,59.54,59.55,59.51,59.51,62704.0,43.6503,43.6576,43.6283,43.6283,62704.0
2019-11-26 14:35:00,59.5,59.54,59.49,59.51,59695.0,43.6209,43.6503,43.6136,43.6283,59695.0
2019-11-26 14:40:00,59.52,59.58,59.51,59.57,75353.0,43.6356,43.6796,43.6283,43.6723,75353.0
2019-11-26 14:45:00,59.58,59.61,59.56,59.61,54392.0,43.6796,43.7016,43.6649,43.7016,54392.0
2019-11-26 14:50:00,59.61,59.61,59.55,59.57,36664.0,43.7016,43.7016,43.6576,43.6723,36664.0
2019-11-26 14:55:00,59.56,59.58,59.56,59.58,40182.0,43.6649,43.6796,43.6649,43.6796,40182.0
2019-11-26 15:00:00,59.58,59.58,59.55,59.56,58925.0,43.6796,43.6796,43.6576,43.6649,58925.0
2019-11-26 15:05:00,59.57,59.58,59.54,59.56,73226.0,43.6723,43.6796,43.6503,43.6649,73226.0
2019-11-26 15:10:00,59.57,59.59,59.55,59.58,74224.0,43.6723,43.6869,43.6576,43.6796,74224.0
2019-11-26 15:15:00,59.58,59.6,59.57,59.6,44369.0,43.6796,43.6942,43.6723,43.6942,44369.0
2019-11-26 15:20:00,59.59,59.61,59.58,59.59,77460.0,43.6869,43.7016,43.6796,43.6869,77460.0
2019-11-26 15:25:00,59.59,59.62,59.58,59.62,62943.0,43.6869,43.7089,43.6796,43.7089,62943.0
2019-11-26 15:30:00,59.62,59.63,59.61,59.63,71593.0,43.7089,43.7162,43.7016,43.7162,71593.0
2019-11-26 15:35:00,59.63,59.65,59.62,59.64,91236.0,43.7162,43.7309,43.7089,43.7236,91236.0
2019-11-26 15:40:00,59.65,59.67,59.63,59.66,146700.0,43.7309,43.7456,43.7162,43.7382,146700.0
2019-11-26 15:45:00,59.66,59.66,59.59,59.61,105093.0,43.7382,43.7382,43.6869,43.7016,105093.0
2019-11-26 15:50:00,59.62,59.77,59.61,59.77,406144.0,43.7089,43.8189,43.7016,43.8189,406144.0
2019-11-26 15:55:00,59.77,59.91,59.76,59.86,1253830.0,43.8189,43.9215,43.8115,43.8849,1253830.0
2019-11-27 09:30:00,60.01,60.18,59.99,60.14,297434.0,43.9948,44.1195,43.9802,44.0901,297434.0
2019-11-27 09:35:00,60.13,60.13,60.02,60.11,105145.0,44.0828,44.0828,44.0022,44.0681,105145.0
2019-11-27 09:40:00,60.12,60.24,60.12,60.23,129255.0,44.0755,44.1634,44.0755,44.1561,129255.0
2019-11-27 09:45:00,60.23,60.27,60.08,60.09,131808.0,44.1561,44.1854,44.0461,44.0535,131808.0
2019-11-27 09:50:00,60.1,60.12,60.06,60.08,98004.0,44.0608,44.0755,44.0315,44.0461,98004.0
2019-11-27 09:55:00,60.08,60.14,60.07,60.12,108036.0,44.0461,44.0901,44.0388,44.0755,108036.0
2019-11-27 10:00:00,60.12,60.16,60.1,60.16,129130.0,44.0755,44.1048,44.0608,44.1048,129130.0
2019-11-27 10:05:00,60.16,60.2,60.12,60.19,95061.0,44.1048,44.1341,44.0755,44.1268,95061.0
2019-11-27 10:10:00,60.2,60.21,60.12,60.13,111568.0,44.1341,44.1415,44.0755,44.0828,111568.0
2019-11-27 10:15:00,60.14,60.17,60.1,60.17,58850.0,44.0901,44.1121,44.0608,44.1121,58850.0
2019-11-27 10:20:00,60.17,60.18,60.13,60.14,77389.0,44.1121,44.1195,44.0828,44.0901,77389.0
2019-11-27 10:25:00,60.14,60.15,60.1,60.12,59566.0,44.0901,44.0975,44.0608,44.0755,59566.0
2019-11-27 10:30:00,60.12,60.18,60.11,60.15,122617.0,44.0755,44.1195,44.0681,44.0975,122617.0
2019-11-27 10:35:00,60.15,60.16,60.13,60.15,62236.0,44.0975,44.1048,44.0828,44.0975,62236.0
2019-11-27 10:40:00,60.15,60.18,60.14,60.14,76432.0,44.0975,44.1195,44.0901,44.0901,76432.0
2019-11-27 10:45:00,60.15,60.18,60.14,60.16,47612.0,44.0975,44.1195,44.0901,44.1048,47612.0
2019-11-27 10:50:00,60.16,60.16,60.14,60.16,106023.0,44.1048,44.1048,44.0901,44.1048,106023.0
2019-11-27 10:55:00,60.17,60.18,60.14,60.15,90822.0,44.1121,44.1195,44.0901,44.0975,90822.0
2019-11-27 11:00:00,60.15,60.18,60.15,60.17,84502.0,44.0975,44.1195,44.0975,44.1121,84502.0
2019-11-27 11:05:00,60.17,60.18,60.14,60.15,74088.0,44.1121,44.1195,44.0901,44.0975,74088.0
2019-11-27 11:10:00,60.14,60.17,60.08,60.09,120746.0,44.0901,44.1121,44.0461,44.0535,120746.0
2019-11-27 11:15:00,60.09,60.13,60.04,60.13,145926.0,44.0535,44.0828,44.0168,44.0828,145926.0
2019-11-27 11:20:00,60.13,60.16,60.11,60.14,63713.0,44.0828,44.1048,44.0681,44.0901,63713.0
2019-11-27 11:25:00,60.13,60.14,60.13,60.13,39923.0,44.0828,44.0901,44.0828,44.0828,39923.0
2019-11-27 11:30:00,60.13,60.19,60.11,60.17,67564.0,44.0828,44.1268,44.0681,44.1121,67564.0
2019-11-27 11:35:00,60.17,60.19,60.12,60.16,69680.0,44.1121,44.1268,44.0755,44.1048,69680.0
2019-11-27 11:40:00,60.16,60.17,60.14,60.17,56550.0,44.1048,44.1121,44.0901,44.1121,56550.0
2019-11-27 11:45:00,60.16,60.23,60.16,60.21,64891.0,44.1048,44.1561,44.1048,44.1415,64891.0
2019-11-27 11:50:00,60.21,60.22,60.18,60.18,69844.0,44.1415,44.1488,44.1195,44.1195,69844.0
2019-11-27 11:55:00,60.18,60.22,60.18,60.18,61389.0,44.1195,44.1488,44.1195,44.1195,61389.0
2019-11-27 12:00:00,60.18,60.2,60.14,60.15,68510.0,44.1195,44.1341,44.0901,44.0975,68510.0
2019-11-27 12:05:00,60.15,60.17,60.13,60.16,45545.0,44.0975,44.1121,44.0828,44.1048,45545.0
2019-11-27 12:10:00,60.17,60.23,60.16,60.22,57179.0,44.1121,44.1561,44.1048,44.1488,57179.0
2019-11-27 12:15:00,60.22,60.22,60.14,60.15,39091.0,44.1488,44.1488,44.0901,44.0975,39091.0
2019-11-27 12:20:00,60.15,60.17,60.14,60.17,53098.0,44.0975,44.1121,44.0901,44.1121,53098.0
2019-11-27 12:25:00,60.17,60.17,60.14,60.16,47855.0,44.1121,44.1121,44.0901,44.1048,47855.0
2019-11-27 12:30:00,60.17,60.2,60.15,60.18,48033.0,44.1121,44.1341,44.0975,44.1195,48033.0
2019-11-27 12:35:00,60.19,60.21,60.17,60.18,45751.0,44.1268,44.1415,44.1121,44.1195,45751.0
2019-11-27 12:40:00,60.17,60.18,60.15,60.15,29205.0,44.1121,44.1195,44.0975,44.0975,29205.0
2019-11-27 12:45:00,60.16,60.17,60.14,60.17,34734.0,44.1048,44.1121,44.0901,44.1121,34734.0
2019-11-27 12:50:00,60.17,60.17,60.14,60.16,40976.0,44.1121,44.1121,44.0901,44.1048,40976.0
2019-11-27 12:55:00,60.15,60.17,60.14,60.16,42513.0,44.0975,44.1121,44.0901,44.1048,42513.0
2019-11-27 13:00:00,60.15,60.16,60.14,60.15,44575.0,44.0975,44.1048,44.0901,44.0975,44575.0
2019-11-27 13:05:00,60.15,60.18,60.14,60.16,81674.0,44.0975,44.1195,44.0901,44.1048,81674.0
2019-11-27 13:10:00,60.16,60.23,60.16,60.2,71078.0,44.1048,44.1561,44.1048,44.1341,71078.0
2019-11-27 13:15:00,60.2,60.21,60.18,60.19,45774.0,44.1341,44.1415,44.1195,44.1268,45774.0
2019-11-27 13:20:00,60.19,60.21,60.19,60.2,57161.0,44.1268,44.1415,44.1268,44.1341,57161.0
2019-11-27 13:25:00,60.2,60.21,60.19,60.21,76172.0,44.1341,44.1415,44.1268,44.1415,76172.0
2019-11-27 13:30:00,60.2,60.25,60.19,60.21,80435.0,44.1341,44.1708,44.1268,44.1415,80435.0
2019-11-27 13:35:00,60.21,60.22,60.2,60.21,38178.0,44.1415,44.1488,44.1341,44.1415,38178.0
2019-11-27 13:40:00,60.22,60.22,60.2,60.21,36212.0,44.1488,44.1488,44.1341,44.1415,36212.0
2019-11-27 13:45:00,60.21,60.23,60.2,60.23,66057.0,44.1415,44.1561,44.1341,44.1561,66057.0
2019-11-27 13:50:00,60.22,60.23,60.19,60.21,73786.0,44.1488,44.1561,44.1268,44.1415,73786.0
2019-11-27 13:55:00,60.21,60.22,60.19,60.21,37501.0,44.1415,44.1488,44.1268,44.1415,37501.0
2019-11-27 14:00:00,60.2,60.22,60.17,60.19,75807.0,44.1341,44.1488,44.1121,44.1268,75807.0
2019-11-27 14:05:00,60.2,60.2,60.17,60.19,42303.0,44.1341,44.1341,44.1121,44.1268,42303.0
2019-11-27 14:10:00,60.18,60.2,60.18,60.19,32765.0,44.1195,44.1341,44.1195,44.1268,32765.0
2019-11-27 14:15:00,60.2,60.2,60.17,60.19,64425.0,44.1341,44.1341,44.1121,44.1268,64425.0
2019-11-27 14:20:00,60.19,60.2,60.17,60.2,47770.0,44.1268,44.1341,44.1121,44.1341,47770.0
2019-11-27 14:25:00,60.2,60.21,60.17,60.19,47882.0,44.1341,44.1415,44.1121,44.1268,47882.0
2019-11-27 14:30:00,60.18,60.19,60.17,60.18,39437.0,44.1195,44.1268,44.1121,44.1195,39437.0
2019-11-27 14:35:00,60.19,60.2,60.18,60.19,67193.0,44.1268,44.1341,44.1195,44.1268,67193.0
2019-11-27 14:40:00,60.19,60.21,60.18,60.2,54853.0,44.1268,44.1415,44.1195,44.1341,54853.0
2019-11-27 14:45:00,60.19,60.21,60.18,60.2,47366.0,44.1268,44.1415,44.1195,44.1341,47366.0
2019-11-27 14:50:00,60.2,60.22,60.19,60.22,46719.0,44.1341,44.1488,44.1268,44.1488,46719.0
2019-11-27 14:55:00,60.22,60.24,60.21,60.22,55913.0,44.1488,44.1634,44.1415,44.1488,55913.0
2019-11-27 15:00:00,60.22,60.25,60.21,60.25,55446.0,44.1488,44.1708,44.1415,44.1708,55446.0
2019-11-27 15:05:00,60.25,60.25,60.22,60.23,50657.0,44.1708,44.1708,44.1488,44.1561,50657.0
2019-11-27 15:10:00,60.23,60.23,60.2,60.21,64210.0,44.1561,44.1561,44.1341,44.1415,64210.0
2019-11-27 15:15:00,60.21,60.21,60.17,60.17,97324.0,44.1415,44.1415,44.1121,44.1121,97324.0
2019-11-27 15:20:00,60.18,60.18,60.14,60.14,40414.0,44.1195,44.1195,44.0901,44.0901,40414.0
2019-11-27 15:25:00,60.14,60.16,60.14,60.15,63268.0,44.0901,44.1048,44.0901,44.0975,63268.0
2019-11-27 15:30:00,60.15,60.15,60.12,60.12,42691.0,44.0975,44.0975,44.0755,44.0755,42691.0
2019-11-27 15:35:00,60.13,60.13,60.07,60.09,275037.0,44.0828,44.0828,44.0388,44.0535,275037.0
2019-11-27 15:40:00,60.09,60.12,60.08,60.11,439259.0,44.0535,44.0755,44.0461,44.0681,439259.0
2019-11-27 15:45:00,60.11,60.12,60.09,60.12,181621.0,44.0681,44.0755,44.0535,44.0755,181621.0
2019-11-27 15:50:00,60.11,60.14,60.1,60.12,194543.0,44.0681,44.0901,44.0608,44.0755,194543.0
2019-11-27 15:55:00,60.12,60.14,60.1,60.11,493850.0,44.0755,44.0901,44.0608,44.0681,493850.0
2019-11-29 09:30:00,60.27,60.37,60.16,60.29,205942.0,44.1854,44.2588,44.1048,44.2001,205942.0
2019-11-29 09:35:00,60.28,60.37,60.26,60.37,53785.0,44.1928,44.2588,44.1781,44.2588,53785.0
2019-11-29 09:40:00,60.37,60.5,60.35,60.49,75154.0,44.2588,44.3541,44.2441,44.3467,75154.0
2019-11-29 09:45:00,60.49,60.53,60.41,60.42,111220.0,44.3467,44.3761,44.2881,44.2954,111220.0
2019-11-29 09:50:00,60.42,60.49,60.41,60.44,54872.0,44.2954,44.3467,44.2881,44.3101,54872.0
2019-11-29 09:55:00,60.44,60.48,60.37,60.39,87935.0,44.3101,44.3394,44.2588,44.2734,87935.0
2019-11-29 10:00:00,60.39,60.39,60.28,60.29,74659.0,44.2734,44.2734,44.1928,44.2001,74659.0
2019-11-29 10:05:00,60.3,60.32,60.26,60.29,49888.0,44.2074,44.2221,44.1781,44.2001,49888.0
2019-11-29 10:10:00,60.28,60.32,60.26,60.3,63582.0,44.1928,44.2221,44.1781,44.2074,63582.0
2019-11-29 10:15:00,60.31,60.32,60.3,60.32,49184.0,44.2148,44.2221,44.2074,44.2221,49184.0
2019-11-29 10:20:00,60.32,60.34,60.3,60.3,57024.0,44.2221,44.2368,44.2074,44.2074,57024.0
2019-11-29 10:25:00,60.3,60.34,60.3,60.3,41136.0,44.2074,44.2368,44.2074,44.2074,41136.0
2019-11-29 10:30:00,60.31,60.31,60.23,60.24,65108.0,44.2148,44.2148,44.1561,44.1634,65108.0
2019-11-29 10:35:00,60.25,60.3,60.21,60.27,113371.0,44.1708,44.2074,44.1415,44.1854,113371.0
2019-11-29 10:40:00,60.27,60.29,60.25,60.26,32901.0,44.1854,44.2001,44.1708,44.1781,32901.0
2019-11-29 10:45:00,60.27,60.3,60.26,60.28,41084.0,44.1854,44.2074,44.1781,44.1928,41084.0
2019-11-29 10:50:00,60.28,60.3,60.26,60.29,56044.0,44.1928,44.2074,44.1781,44.2001,56044.0
2019-11-29 10:55:00,60.29,60.32,60.28,60.29,53782.0,44.2001,44.2221,44.1928,44.2001,53782.0
2019-11-29 11:00:00,60.29,60.32,60.28,60.29,51252.0,44.2001,44.2221,44.1928,44.2001,51252.0
2019-11-29 11:05:00,60.3,60.3,60.26,60.29,198667.0,44.2074,44.2074,44.1781,44.2001,198667.0
2019-11-29 11:10:00,60.29,60.29,60.28,60.29,27514.0,44.2001,44.2001,44.1928,44.2001,27514.0
2019-11-29 11:15:00,60.29,60.3,60.28,60.28,23431.0,44.2001,44.2074,44.1928,44.1928,23431.0
2019-11-29 11:20:00,60.28,60.29,60.28,60.28,25653.0,44.1928,44.2001,44.1928,44.1928,25653.0
2019-11-29 11:25:00,60.29,60.29,60.28,60.28,38055.0,44.2001,44.2001,44.1928,44.1928,38055.0
2019-11-29 11:30:00,60.28,60.31,60.28,60.3,52646.0,44.1928,44.2148,44.1928,44.2074,52646.0
2019-11-29 11:35:00,60.31,60.32,60.28,60.31,59537.0,44.2148,44.2221,44.1928,44.2148,59537.0
2019-11-29 11:40:00,60.32,60.32,60.27,60.29,32401.0,44.2221,44.2221,44.1854,44.2001,32401.0
2019-11-29 11:45:00,60.28,60.3,60.25,60.28,52910.0,44.1928,44.2074,44.1708,44.1928,52910.0
2019-11-29 11:50:00,60.28,60.28,60.24,60.28,66940.0,44.1928,44.1928,44.1634,44.1928,66940.0
2019-11-29 11:55:00,60.28,60.29,60.27,60.29,37995.0,44.1928,44.2001,44.1854,44.2001,37995.0
2019-11-29 12:00:00,60.28,60.29,60.25,60.26,50160.0,44.1928,44.2001,44.1708,44.1781,50160.0
2019-11-29 12:05:00,60.25,60.28,60.25,60.27,57931.0,44.1708,44.1928,44.1708,44.1854,57931.0
2019-11-29 12:10:00,60.28,60.28,60.25,60.26,38819.0,44.1928,44.1928,44.1708,44.1781,38819.0
2019-11-29 12:15:00,60.26,60.28,60.26,60.26,53882.0,44.1781,44.1928,44.1781,44.1781,53882.0
2019-11-29 12:20:00,60.26,60.27,60.19,60.19,138011.0,44.1781,44.1854,44.1268,44.1268,138011.0
2019-11-29 12:25:00,60.2,60.23,60.19,60.22,66491.0,44.1341,44.1561,44.1268,44.1488,66491.0
2019-11-29 12:30:00,60.22,60.24,60.22,60.23,74302.0,44.1488,44.1634,44.1488,44.1561,74302.0
2019-11-29 12:35:00,60.23,60.24,60.22,60.23,94495.0,44.1561,44.1634,44.1488,44.1561,94495.0
2019-11-29 12:40:00,60.24,60.24,60.18,60.23,169764.0,44.1634,44.1634,44.1195,44.1561,169764.0
2019-11-29 12:45:00,60.24,60.25,60.22,60.23,114693.0,44.1634,44.1708,44.1488,44.1561,114693.0
2019-11-29 12:50:00,60.24,60.26,60.22,60.26,185710.0,44.1634,44.1781,44.1488,44.1781,185710.0
2019-11-29 12:55:00,60.26,60.31,60.16,60.28,830666.0,44.1781,44.2148,44.1048,44.1928,830666.0
2019-12-02 09:30:00,60.2,60.23,60.01,60.09,315353.0,44.1341,44.1561,43.9948,44.0535,315353.0
2019-12-02 09:35:00,60.09,60.15,60.07,60.08,87791.0,44.0535,44.0975,44.0388,44.0461,87791.0
2019-12-02 09:40:00,60.07,60.08,59.91,59.92,119427.0,44.0388,44.0461,43.9215,43.9288,119427.0
2019-12-02 09:45:00,59.92,59.92,59.79,59.81,119075.0,43.9288,43.9288,43.8335,43.8482,119075.0
2019-12-02 09:50:00,59.81,59.81,59.74,59.74,133094.0,43.8482,43.8482,43.7969,43.7969,133094.0
2019-12-02 09:55:00,59.75,59.75,59.63,59.72,87061.0,43.8042,43.8042,43.7162,43.7822,87061.0
2019-12-02 10:00:00,59.71,59.82,59.67,59.71,160954.0,43.7749,43.8555,43.7456,43.7749,160954.0
2019-12-02 10:05:00,59.71,59.75,59.64,59.73,130447.0,43.7749,43.8042,43.7236,43.7896,130447.0
2019-12-02 10:10:00,59.73,59.78,59.7,59.72,108082.0,43.7896,43.8262,43.7676,43.7822,108082.0
2019-12-02 10:15:00,59.72,59.73,59.65,59.68,100910.0,43.7822,43.7896,43.7309,43.7529,100910.0
2019-12-02 10:20:00,59.68,59.76,59.67,59.73,63761.0,43.7529,43.8115,43.7456,43.7896,63761.0
2019-12-02 10:25:00,59.72,59.85,59.71,59.85,71509.0,43.7822,43.8775,43.7749,43.8775,71509.0
2019-12-02 10:30:00,59.84,59.86,59.78,59.86,113604.0,43.8702,43.8849,43.8262,43.8849,113604.0
2019-12-02 10:35:00,59.85,59.9,59.73,59.9,142279.0,43.8775,43.9142,43.7896,43.9142,142279.0
2019-12-02 10:40:00,59.89,59.92,59.85,59.88,81593.0,43.9069,43.9288,43.8775,43.8995,81593.0
2019-12-02 10:45:00,59.88,59.88,59.8,59.84,42968.0,43.8995,43.8995,43.8409,43.8702,42968.0
2019-12-02 10:50:00,59.84,59.86,59.81,59.84,69044.0,43.8702,43.8849,43.8482,43.8702,69044.0
2019-12-02 10:55:00,59.84,59.85,59.76,59.84,119061.0,43.8702,43.8775,43.8115,43.8702,119061.0
2019-12-02 11:00:00,59.84,59.84,59.77,59.8,47862.0,43.8702,43.8702,43.8189,43.8409,47862.0
2019-12-02 11:05:00,59.79,59.84,59.78,59.83,25157.0,43.8335,43.8702,43.8262,43.8629,25157.0
2019-12-02 11:10:00,59.84,59.92,59.82,59.92,59369.0,43.8702,43.9288,43.8555,43.9288,59369.0
2019-12-02 11:15:00,59.91,59.96,59.91,59.96,65277.0,43.9215,43.9582,43.9215,43.9582,65277.0
2019-12-02 11:20:00,59.96,59.98,59.9,59.93,76319.0,43.9582,43.9728,43.9142,43.9362,76319.0
2019-12-02 11:25:00,59.93,59.94,59.88,59.89,51025.0,43.9362,43.9435,43.8995,43.9069,51025.0
2019-12-02 11:30:00,59.89,59.89,59.83,59.87,59667.0,43.9069,43.9069,43.8629,43.8922,59667.0
2019-12-02 11:35:00,59.87,59.87,59.8,59.86,40031.0,43.8922,43.8922,43.8409,43.8849,40031.0
2019-12-02 11:40:00,59.86,59.89,59.83,59.88,45983.0,43.8849,43.9069,43.8629,43.8995,45983.0
2019-12-02 11:45:00,59.88,59.9,59.85,59.9,84926.0,43.8995,43.9142,43.8775,43.9142,84926.0
2019-12-02 11:50:00,59.9,59.91,59.87,59.89,65902.0,43.9142,43.9215,43.8922,43.9069,65902.0
2019-12-02 11:55:00,59.89,59.89,59.8,59.8,106403.0,43.9069,43.9069,43.8409,43.8409,106403.0
2019-12-02 12:00:00,59.8,59.88,59.8,59.87,56691.0,43.8409,43.8995,43.8409,43.8922,56691.0
2019-12-02 12:05:00,59.87,59.9,59.84,59.9,64855.0,43.8922,43.9142,43.8702,43.9142,64855.0
2019-12-02 12:10:00,59.9,59.9,59.85,59.86,41675.0,43.9142,43.9142,43.8775,43.8849,41675.0
2019-12-02 12:15:00,59.86,59.86,59.82,59.85,28372.0,43.8849,43.8849,43.8555,43.8775,28372.0
2019-12-02 12:20:00,59.85,59.86,59.83,59.86,34438.0,43.8775,43.8849,43.8629,43.8849,34438.0
2019-12-02 12:25:00,59.85,59.9,59.84,59.88,67771.0,43.8775,43.9142,43.8702,43.8995,67771.0
2019-12-02 12:30:00,59.89,59.89,59.83,59.86,43581.0,43.9069,43.9069,43.8629,43.8849,43581.0
2019-12-02 12:35:00,59.86,59.86,59.83,59.84,25759.0,43.8849,43.8849,43.8629,43.8702,25759.0
2019-12-02 12:40:00,59.84,59.88,59.83,59.87,34067.0,43.8702,43.8995,43.8629,43.8922,34067.0
2019-12-02 12:45:00,59.87,59.88,59.83,59.83,47358.0,43.8922,43.8995,43.8629,43.8629,47358.0
2019-12-02 12:50:00,59.83,59.84,59.83,59.84,37856.0,43.8629,43.8702,43.8629,43.8702,37856.0
2019-12-02 12:55:00,59.84,59.85,59.81,59.82,32004.0,43.8702,43.8775,43.8482,43.8555,32004.0
2019-12-02 13:00:00,59.82,59.85,59.81,59.83,29019.0,43.8555,43.8775,43.8482,43.8629,29019.0
2019-12-02 13:05:00,59.83,59.89,59.83,59.89,36268.0,43.8629,43.9069,43.8629,43.9069,36268.0
2019-12-02 13:10:00,59.88,59.89,59.87,59.88,42428.0,43.8995,43.9069,43.8922,43.8995,42428.0
2019-12-02 13:15:00,59.88,59.9,59.86,59.88,63074.0,43.8995,43.9142,43.8849,43.8995,63074.0
2019-12-02 13:20:00,59.88,59.89,59.87,59.89,34869.0,43.8995,43.9069,43.8922,43.9069,34869.0
2019-12-02 13:25:00,59.89,59.92,59.88,59.92,35937.0,43.9069,43.9288,43.8995,43.9288,35937.0
2019-12-02 13:30:00,59.92,59.92,59.9,59.92,27803.0,43.9288,43.9288,43.9142,43.9288,27803.0
2019-12-02 13:35:00,59.92,59.92,59.86,59.86,51474.0,43.9288,43.9288,43.8849,43.8849,51474.0
2019-12-02 13:40:00,59.86,59.88,59.86,59.87,28218.0,43.8849,43.8995,43.8849,43.8922,28218.0
2019-12-02 13:45:00,59.87,59.92,59.86,59.9,84312.0,43.8922,43.9288,43.8849,43.9142,84312.0
2019-12-02 13:50:00,59.9,59.9,59.88,59.89,56887.0,43.9142,43.9142,43.8995,43.9069,56887.0
2019-12-02 13:55:00,59.89,59.96,59.88,59.96,111444.0,43.9069,43.9582,43.8995,43.9582,111444.0
2019-12-02 14:00:00,59.96,59.97,59.93,59.97,77551.0,43.9582,43.9655,43.9362,43.9655,77551.0
2019-12-02 14:05:00,59.97,60.0,59.96,60.0,49792.0,43.9655,43.9875,43.9582,43.9875,49792.0
2019-12-02 14:10:00,60.0,60.02,59.99,60.02,46167.0,43.9875,44.0022,43.9802,44.0022,46167.0
2019-12-02 14:15:00,60.02,60.05,60.01,60.03,52650.0,44.0022,44.0242,43.9948,44.0095,52650.0
2019-12-02 14:20:00,60.03,60.06,60.01,60.05,57064.0,44.0095,44.0315,43.9948,44.0242,57064.0
2019-12-02 14:25:00,60.05,60.07,60.04,60.05,46561.0,44.0242,44.0388,44.0168,44.0242,46561.0
2019-12-02 14:30:00,60.05,60.06,60.03,60.03,48219.0,44.0242,44.0315,44.0095,44.0095,48219.0
2019-12-02 14:35:00,60.03,60.04,60.0,60.02,53778.0,44.0095,44.0168,43.9875,44.0022,53778.0
2019-12-02 14:40:00,60.03,60.09,60.02,60.08,177147.0,44.0095,44.0535,44.0022,44.0461,177147.0
2019-12-02 14:45:00,60.08,60.09,60.06,60.07,47443.0,44.0461,44.0535,44.0315,44.0388,47443.0
2019-12-02 14:50:00,60.07,60.09,60.05,60.07,67870.0,44.0388,44.0535,44.0242,44.0388,67870.0
2019-12-02 14:55:00,60.07,60.08,60.05,60.05,33301.0,44.0388,44.0461,44.0242,44.0242,33301.0
2019-12-02 15:00:00,60.05,60.06,60.01,60.04,49676.0,44.0242,44.0315,43.9948,44.0168,49676.0
2019-12-02 15:05:00,60.04,60.05,60.0,60.0,40122.0,44.0168,44.0242,43.9875,43.9875,40122.0
2019-12-02 15:10:00,60.0,60.01,59.95,59.96,72244.0,43.9875,43.9948,43.9508,43.9582,72244.0
2019-12-02 15:15:00,59.96,59.99,59.94,59.99,106447.0,43.9582,43.9802,43.9435,43.9802,106447.0
2019-12-02 15:20:00,59.99,59.99,59.92,59.94,61369.0,43.9802,43.9802,43.9288,43.9435,61369.0
2019-12-02 15:25:00,59.94,59.94,59.9,59.91,123065.0,43.9435,43.9435,43.9142,43.9215,123065.0
2019-12-02 15:30:00,59.91,59.98,59.9,59.98,75697.0,43.9215,43.9728,43.9142,43.9728,75697.0
2019-12-02 15:35:00,59.98,60.09,59.97,60.05,149021.0,43.9728,44.0535,43.9655,44.0242,149021.0
2019-12-02 15:40:00,60.05,60.11,60.03,60.11,110235.0,44.0242,44.0681,44.0095,44.0681,110235.0
2019-12-02 15:45:00,60.11,60.11,60.06,60.07,134721.0,44.0681,44.0681,44.0315,44.0388,134721.0
2019-12-02 15:50:00,60.07,60.07,59.96,59.97,249614.0,44.0388,44.0388,43.9582,43.9655,249614.0
2019-12-02 15:55:00,59.96,59.99,59.93,59.98,570414.0,43.9582,43.9802,43.9362,43.9728,570414.0
2019-12-03 09:30:00,59.99,60.18,59.89,59.9,364119.0,43.9802,44.1195,43.9069,43.9142,364119.0
2019-12-03 09:35:00,59.9,59.99,59.8,59.89,258127.0,43.9142,43.9802,43.8409,43.9069,258127.0
2019-12-03 09:40:00,59.9,59.93,59.82,59.87,86719.0,43.9142,43.9362,43.8555,43.8922,86719.0
2019-12-03 09:45:00,59.87,59.9,59.74,59.79,166476.0,43.8922,43.9142,43.7969,43.8335,166476.0
2019-12-03 09:50:00,59.78,59.9,59.78,59.81,90730.0,43.8262,43.9142,43.8262,43.8482,90730.0
2019-12-03 09:55:00,59.81,59.87,59.79,59.83,106288.0,43.8482,43.8922,43.8335,43.8629,106288.0
2019-12-03 10:00:00,59.82,59.85,59.69,59.71,212061.0,43.8555,43.8775,43.7602,43.7749,212061.0
2019-12-03 10:05:00,59.71,59.74,59.58,59.63,225101.0,43.7749,43.7969,43.6796,43.7162,225101.0
2019-12-03 10:10:00,59.62,59.7,59.58,59.69,170233.0,43.7089,43.7676,43.6796,43.7602,170233.0
2019-12-03 10:15:00,59.7,59.79,59.66,59.78,113415.0,43.7676,43.8335,43.7382,43.8262,113415.0
2019-12-03 10:20:00,59.78,59.81,59.75,59.76,112480.0,43.8262,43.8482,43.8042,43.8115,112480.0
2019-12-03 10:25:00,59.77,59.78,59.65,59.66,112723.0,43.8189,43.8262,43.7309,43.7382,112723.0
2019-12-03 10:30:00,59.65,59.79,59.64,59.77,102775.0,43.7309,43.8335,43.7236,43.8189,102775.0
2019-12-03 10:35:00,59.76,59.78,59.72,59.76,57800.0,43.8115,43.8262,43.7822,43.8115,57800.0
2019-12-03 10:40:00,59.77,59.8,59.76,59.78,46118.0,43.8189,43.8409,43.8115,43.8262,46118.0
2019-12-03 10:45:00,59.78,59.78,59.71,59.74,85553.0,43.8262,43.8262,43.7749,43.7969,85553.0
2019-12-03 10:50:00,59.75,59.75,59.61,59.63,135187.0,43.8042,43.8042,43.7016,43.7162,135187.0
2019-12-03 10:55:00,59.62,59.68,59.61,59.66,71077.0,43.7089,43.7529,43.7016,43.7382,71077.0
2019-12-03 11:00:00,59.67,59.69,59.64,59.66,83686.0,43.7456,43.7602,43.7236,43.7382,83686.0
2019-12-03 11:05:00,59.66,59.7,59.63,59.66,61930.0,43.7382,43.7676,43.7162,43.7382,61930.0
2019-12-03 11:10:00,59.66,59.7,59.64,59.66,84149.0,43.7382,43.7676,43.7236,43.7382,84149.0
2019-12-03 11:15:00,59.66,59.69,59.64,59.66,122589.0,43.7382,43.7602,43.7236,43.7382,122589.0
2019-12-03 11:20:00,59.65,59.68,59.63,59.68,53361.0,43.7309,43.7529,43.7162,43.7529,53361.0
2019-12-03 11:25:00,59.69,59.7,59.65,59.68,40172.0,43.7602,43.7676,43.7309,43.7529,40172.0
2019-12-03 11:30:00,59.69,59.69,59.64,59.67,49198.0,43.7602,43.7602,43.7236,43.7456,49198.0
2019-12-03 11:35:00,59.67,59.68,59.64,59.67,59679.0,43.7456,43.7529,43.7236,43.7456,59679.0
2019-12-03 11:40:00,59.68,59.78,59.68,59.75,51274.0,43.7529,43.8262,43.7529,43.8042,51274.0
2019-12-03 11:45:00,59.76,59.77,59.71,59.72,41052.0,43.8115,43.8189,43.7749,43.7822,41052.0
2019-12-03 11:50:00,59.72,59.79,59.71,59.78,95085.0,43.7822,43.8335,43.7749,43.8262,95085.0
2019-12-03 11:55:00,59.78,59.8,59.75,59.79,37900.0,43.8262,43.8409,43.8042,43.8335,37900.0
2019-12-03 12:00:00,59.79,59.83,59.79,59.8,59204.0,43.8335,43.8629,43.8335,43.8409,59204.0
2019-12-03 12:05:00,59.8,59.84,59.78,59.82,52175.0,43.8409,43.8702,43.8262,43.8555,52175.0
2019-12-03 12:10:00,59.82,59.83,59.72,59.76,85956.0,43.8555,43.8629,43.7822,43.8115,85956.0
2019-12-03 12:15:00,59.76,59.76,59.72,59.73,34859.0,43.8115,43.8115,43.7822,43.7896,34859.0
2019-12-03 12:20:00,59.74,59.77,59.73,59.76,40483.0,43.7969,43.8189,43.7896,43.8115,40483.0
2019-12-03 12:25:00,59.76,59.77,59.75,59.76,21639.0,43.8115,43.8189,43.8042,43.8115,21639.0
2019-12-03 12:30:00,59.76,59.77,59.71,59.74,104512.0,43.8115,43.8189,43.7749,43.7969,104512.0
2019-12-03 12:35:00,59.73,59.79,59.73,59.78,74718.0,43.7896,43.8335,43.7896,43.8262,74718.0
2019-12-03 12:40:00,59.78,59.79,59.73,59.74,34207.0,43.8262,43.8335,43.7896,43.7969,34207.0
2019-12-03 12:45:00,59.73,59.75,59.71,59.73,39583.0,43.7896,43.8042,43.7749,43.7896,39583.0
2019-12-03 12:50:00,59.73,59.75,59.73,59.73,32121.0,43.7896,43.8042,43.7896,43.7896,32121.0
2019-12-03 12:55:00,59.73,59.76,59.73,59.75,36776.0,43.7896,43.8115,43.7896,43.8042,36776.0
2019-12-03 13:00:00,59.75,59.82,59.74,59.82,45989.0,43.8042,43.8555,43.7969,43.8555,45989.0
2019-12-03 13:05:00,59.82,59.84,59.79,59.8,27438.0,43.8555,43.8702,43.8335,43.8409,27438.0
2019-12-03 13:10:00,59.8,59.83,59.79,59.81,26005.0,43.8409,43.8629,43.8335,43.8482,26005.0
2019-12-03 13:15:00,59.81,59.82,59.79,59.81,19483.0,43.8482,43.8555,43.8335,43.8482,19483.0
2019-12-03 13:20:00,59.8,59.81,59.78,59.78,18023.0,43.8409,43.8482,43.8262,43.8262,18023.0
2019-12-03 13:25:00,59.79,59.82,59.78,59.82,41316.0,43.8335,43.8555,43.8262,43.8555,41316.0
2019-12-03 13:30:00,59.82,59.82,59.79,59.82,37232.0,43.8555,43.8555,43.8335,43.8555,37232.0
2019-12-03 13:35:00,59.81,59.84,59.79,59.84,34726.0,43.8482,43.8702,43.8335,43.8702,34726.0
2019-12-03 13:40:00,59.84,59.86,59.83,59.86,38902.0,43.8702,43.8849,43.8629,43.8849,38902.0
2019-12-03 13:45:00,59.85,59.9,59.82,59.85,242398.0,43.8775,43.9142,43.8555,43.8775,242398.0
2019-12-03 13:50:00,59.84,59.84,59.79,59.82,51358.0,43.8702,43.8702,43.8335,43.8555,51358.0
2019-12-03 13:55:00,59.82,59.84,59.81,59.83,39971.0,43.8555,43.8702,43.8482,43.8629,39971.0
2019-12-03 14:00:00,59.83,59.87,59.82,59.86,56696.0,43.8629,43.8922,43.8555,43.8849,56696.0
2019-12-03 14:05:00,59.86,59.87,59.82,59.84,43194.0,43.8849,43.8922,43.8555,43.8702,43194.0
2019-12-03 14:10:00,59.83,59.85,59.81,59.82,36511.0,43.8629,43.8775,43.8482,43.8555,36511.0
2019-12-03 14:15:00,59.82,59.89,59.82,59.88,61936.0,43.8555,43.9069,43.8555,43.8995,61936.0
2019-12-03 14:20:00,59.89,59.93,59.87,59.92,51151.0,43.9069,43.9362,43.8922,43.9288,51151.0
2019-12-03 14:25:00,59.92,59.93,59.9,59.92,38161.0,43.9288,43.9362,43.9142,43.9288,38161.0
2019-12-03 14:30:00,59.92,59.93,59.85,59.87,61311.0,43.9288,43.9362,43.8775,43.8922,61311.0
2019-12-03 14:35:00,59.87,59.96,59.86,59.95,99774.0,43.8922,43.9582,43.8849,43.9508,99774.0
2019-12-03 14:40:00,59.94,59.96,59.92,59.94,83493.0,43.9435,43.9582,43.9288,43.9435,83493.0
2019-12-03 14:45:00,59.94,59.97,59.94,59.95,142680.0,43.9435,43.9655,43.9435,43.9508,142680.0
2019-12-03 14:50:00,59.96,59.96,59.94,59.94,57830.0,43.9582,43.9582,43.9435,43.9435,57830.0
2019-12-03 14:55:00,59.95,59.99,59.93,59.95,63022.0,43.9508,43.9802,43.9362,43.9508,63022.0
2019-12-03 15:00:00,59.95,59.97,59.94,59.96,72677.0,43.9508,43.9655,43.9435,43.9582,72677.0
2019-12-03 15:05:00,59.96,59.97,59.95,59.97,36451.0,43.9582,43.9655,43.9508,43.9655,36451.0
2019-12-03 15:10:00,59.97,60.02,59.96,60.01,86214.0,43.9655,44.0022,43.9582,43.9948,86214.0
2019-12-03 15:15:00,60.01,60.03,60.0,60.0,37152.0,43.9948,44.0095,43.9875,43.9875,37152.0
2019-12-03 15:20:00,60.0,60.07,60.0,60.06,121744.0,43.9875,44.0388,43.9875,44.0315,121744.0
2019-12-03 15:25:00,60.06,60.08,60.04,60.07,61565.0,44.0315,44.0461,44.0168,44.0388,61565.0
2019-12-03 15:30:00,60.07,60.14,60.06,60.14,141111.0,44.0388,44.0901,44.0315,44.0901,141111.0
2019-12-03 15:35:00,60.13,60.14,60.1,60.14,139682.0,44.0828,44.0901,44.0608,44.0901,139682.0
2019-12-03 15:40:00,60.14,60.19,60.06,60.17,397263.0,44.0901,44.1268,44.0315,44.1121,397263.0
2019-12-03 15:45:00,60.16,60.2,60.13,60.15,209630.0,44.1048,44.1341,44.0828,44.0975,209630.0
2019-12-03 15:50:00,60.16,60.19,60.13,60.18,243902.0,44.1048,44.1268,44.0828,44.1195,243902.0
2019-12-03 15:55:00,60.18,60.2,60.14,60.14,666465.0,44.1195,44.1341,44.0901,44.0901,666465.0
2019-12-04 09:30:00,60.02,60.08,59.85,60.07,343834.0,44.0022,44.0461,43.8775,44.0388,343834.0
2019-12-04 09:35:00,60.07,60.08,59.95,60.0,180723.0,44.0388,44.0461,43.9508,43.9875,180723.0
2019-12-04 09:40:00,60.0,60.1,59.97,60.09,109449.0,43.9875,44.0608,43.9655,44.0535,109449.0
2019-12-04 09:45:00,60.09,60.1,59.91,60.03,179536.0,44.0535,44.0608,43.9215,44.0095,179536.0
2019-12-04 09:50:00,60.03,60.07,59.97,60.03,56933.0,44.0095,44.0388,43.9655,44.0095,56933.0
2019-12-04 09:55:00,60.03,60.1,60.01,60.01,125847.0,44.0095,44.0608,43.9948,43.9948,125847.0
2019-12-04 10:00:00,60.01,60.16,60.0,60.16,78518.0,43.9948,44.1048,43.9875,44.1048,78518.0
2019-12-04 10:05:00,60.15,60.22,60.14,60.19,116490.0,44.0975,44.1488,44.0901,44.1268,116490.0
2019-12-04 10:10:00,60.19,60.21,60.11,60.13,68970.0,44.1268,44.1415,44.0681,44.0828,68970.0
2019-12-04 10:15:00,60.13,60.23,60.13,60.23,103316.0,44.0828,44.1561,44.0828,44.1561,103316.0
2019-12-04 10:20:00,60.23,60.24,60.17,60.21,115282.0,44.1561,44.1634,44.1121,44.1415,115282.0
2019-12-04 10:25:00,60.22,60.22,60.19,60.21,69538.0,44.1488,44.1488,44.1268,44.1415,69538.0
2019-12-04 10:30:00,60.21,60.27,60.19,60.25,89482.0,44.1415,44.1854,44.1268,44.1708,89482.0
2019-12-04 10:35:00,60.25,60.27,60.23,60.23,100314.0,44.1708,44.1854,44.1561,44.1561,100314.0
2019-12-04 10:40:00,60.23,60.27,60.19,60.25,57856.0,44.1561,44.1854,44.1268,44.1708,57856.0
2019-12-04 10:45:00,60.25,60.38,60.23,60.38,145913.0,44.1708,44.2661,44.1561,44.2661,145913.0
2019-12-04 10:50:00,60.39,60.39,60.3,60.31,58273.0,44.2734,44.2734,44.2074,44.2148,58273.0
2019-12-04 10:55:00,60.32,60.32,60.22,60.26,107389.0,44.2221,44.2221,44.1488,44.1781,107389.0
2019-12-04 11:00:00,60.26,60.34,60.25,60.34,57701.0,44.1781,44.2368,44.1708,44.2368,57701.0
2019-12-04 11:05:00,60.34,60.34,60.26,60.27,68378.0,44.2368,44.2368,44.1781,44.1854,68378.0
2019-12-04 11:10:00,60.27,60.33,60.26,60.32,52680.0,44.1854,44.2294,44.1781,44.2221,52680.0
2019-12-04 11:15:00,60.33,60.37,60.31,60.35,47919.0,44.2294,44.2588,44.2148,44.2441,47919.0
2019-12-04 11:20:00,60.35,60.39,60.35,60.38,78550.0,44.2441,44.2734,44.2441,44.2661,78550.0
2019-12-04 11:25:00,60.39,60.44,60.38,60.43,103679.0,44.2734,44.3101,44.2661,44.3027,103679.0
2019-12-04 11:30:00,60.43,60.46,60.41,60.43,64357.0,44.3027,44.3247,44.2881,44.3027,64357.0
2019-12-04 11:35:00,60.43,60.48,60.42,60.46,52800.0,44.3027,44.3394,44.2954,44.3247,52800.0
2019-12-04 11:40:00,60.47,60.51,60.45,60.49,71015.0,44.3321,44.3614,44.3174,44.3467,71015.0
2019-12-04 11:45:00,60.49,60.5,60.47,60.48,44853.0,44.3467,44.3541,44.3321,44.3394,44853.0
2019-12-04 11:50:00,60.48,60.55,60.47,60.53,77662.0,44.3394,44.3907,44.3321,44.3761,77662.0
2019-12-04 11:55:00,60.53,60.53,60.5,60.52,39139.0,44.3761,44.3761,44.3541,44.3687,39139.0
2019-12-04 12:00:00,60.53,60.55,60.51,60.52,55697.0,44.3761,44.3907,44.3614,44.3687,55697.0
2019-12-04 12:05:00,60.52,60.53,60.48,60.49,40412.0,44.3687,44.3761,44.3394,44.3467,40412.0
2019-12-04 12:10:00,60.49,60.51,60.47,60.5,39054.0,44.3467,44.3614,44.3321,44.3541,39054.0
2019-12-04 12:15:00,60.51,60.52,60.49,60.5,57833.0,44.3614,44.3687,44.3467,44.3541,57833.0
2019-12-04 12:20:00,60.51,60.51,60.48,60.49,41833.0,44.3614,44.3614,44.3394,44.3467,41833.0
2019-12-04 12:25:00,60.49,60.51,60.48,60.49,45554.0,44.3467,44.3614,44.3394,44.3467,45554.0
2019-12-04 12:30:00,60.48,60.49,60.47,60.47,33940.0,44.3394,44.3467,44.3321,44.3321,33940.0
2019-12-04 12:35:00,60.48,60.48,60.4,60.42,67179.0,44.3394,44.3394,44.2807,44.2954,67179.0
2019-12-04 12:40:00,60.42,60.44,60.41,60.44,26478.0,44.2954,44.3101,44.2881,44.3101,26478.0
2019-12-04 12:45:00,60.44,60.48,60.43,60.48,56163.0,44.3101,44.3394,44.3027,44.3394,56163.0
2019-12-04 12:50:00,60.47,60.48,60.44,60.46,32191.0,44.3321,44.3394,44.3101,44.3247,32191.0
2019-12-04 12:55:00,60.46,60.46,60.43,60.45,24967.0,44.3247,44.3247,44.3027,44.3174,24967.0
2019-12-04 13:00:00,60.45,60.47,60.44,60.46,37711.0,44.3174,44.3321,44.3101,44.3247,37711.0
2019-12-04 13:05:00,60.46,60.48,60.44,60.44,28654.0,44.3247,44.3394,44.3101,44.3101,28654.0
2019-12-04 13:10:00,60.44,60.45,60.42,60.44,25662.0,44.3101,44.3174,44.2954,44.3101,25662.0
2019-12-04 13:15:00,60.43,60.45,60.42,60.44,22580.0,44.3027,44.3174,44.2954,44.3101,22580.0
2019-12-04 13:20:00,60.44,60.47,60.43,60.47,20956.0,44.3101,44.3321,44.3027,44.3321,20956.0
2019-12-04 13:25:00,60.47,60.48,60.44,60.47,31583.0,44.3321,44.3394,44.3101,44.3321,31583.0
2019-12-04 13:30:00,60.48,60.5,60.42,60.44,90600.0,44.3394,44.3541,44.2954,44.3101,90600.0
2019-12-04 13:35:00,60.44,60.47,60.39,60.41,97059.0,44.3101,44.3321,44.2734,44.2881,97059.0
2019-12-04 13:40:00,60.42,60.43,60.37,60.37,44428.0,44.2954,44.3027,44.2588,44.2588,44428.0
2019-12-04 13:45:00,60.38,60.43,60.37,60.43,31698.0,44.2661,44.3027,44.2588,44.3027,31698.0
2019-12-04 13:50:00,60.42,60.47,60.42,60.46,27688.0,44.2954,44.3321,44.2954,44.3247,27688.0
2019-12-04 13:55:00,60.46,60.47,60.45,60.47,35494.0,44.3247,44.3321,44.3174,44.3321,35494.0
2019-12-04 14:00:00,60.47,60.49,60.44,60.46,131572.0,44.3321,44.3467,44.3101,44.3247,131572.0
2019-12-04 14:05:00,60.46,60.49,60.44,60.47,45918.0,44.3247,44.3467,44.3101,44.3321,45918.0
2019-12-04 14:10:00,60.48,60.54,60.48,60.54,56571.0,44.3394,44.3834,44.3394,44.3834,56571.0
2019-12-04 14:15:00,60.54,60.55,60.52,60.55,36917.0,44.3834,44.3907,44.3687,44.3907,36917.0
2019-12-04 14:20:00,60.55,60.55,60.51,60.52,41018.0,44.3907,44.3907,44.3614,44.3687,41018.0
2019-12-04 14:25:00,60.52,60.55,60.5,60.55,64087.0,44.3687,44.3907,44.3541,44.3907,64087.0
2019-12-04 14:30:00,60.55,60.57,60.53,60.57,56910.0,44.3907,44.4054,44.3761,44.4054,56910.0
2019-12-04 14:35:00,60.56,60.58,60.55,60.57,47611.0,44.398,44.4127,44.3907,44.4054,47611.0
2019-12-04 14:40:00,60.56,60.58,60.55,60.57,41584.0,44.398,44.4127,44.3907,44.4054,41584.0
2019-12-04 14:45:00,60.57,60.58,60.56,60.57,32488.0,44.4054,44.4127,44.398,44.4054,32488.0
2019-12-04 14:50:00,60.58,60.62,60.57,60.61,92114.0,44.4127,44.442,44.4054,44.4347,92114.0
2019-12-04 14:55:00,60.61,60.63,60.58,60.6,54243.0,44.4347,44.4494,44.4127,44.4274,54243.0
2019-12-04 15:00:00,60.6,60.61,60.57,60.61,81944.0,44.4274,44.4347,44.4054,44.4347,81944.0
2019-12-04 15:05:00,60.61,60.61,60.59,60.6,26416.0,44.4347,44.4347,44.42,44.4274,26416.0
2019-12-04 15:10:00,60.59,60.61,60.55,60.58,84646.0,44.42,44.4347,44.3907,44.4127,84646.0
2019-12-04 15:15:00,60.57,60.59,60.55,60.57,77191.0,44.4054,44.42,44.3907,44.4054,77191.0
2019-12-04 15:20:00,60.56,60.61,60.53,60.58,66690.0,44.398,44.4347,44.3761,44.4127,66690.0
2019-12-04 15:25:00,60.58,60.59,60.53,60.54,59255.0,44.4127,44.42,44.3761,44.3834,59255.0
2019-12-04 15:30:00,60.54,60.55,60.5,60.54,93760.0,44.3834,44.3907,44.3541,44.3834,93760.0
2019-12-04 15:35:00,60.54,60.55,60.53,60.54,97459.0,44.3834,44.3907,44.3761,44.3834,97459.0
2019-12-04 15:40:00,60.54,60.61,60.53,60.6,75257.0,44.3834,44.4347,44.3761,44.4274,75257.0
2019-12-04 15:45:00,60.6,60.62,60.54,60.6,146320.0,44.4274,44.442,44.3834,44.4274,146320.0
2019-12-04 15:50:00,60.61,60.63,60.56,60.59,182985.0,44.4347,44.4494,44.398,44.42,182985.0
2019-12-04 15:55:00,60.59,60.63,60.53,60.54,503484.0,44.42,44.4494,44.3761,44.3834,503484.0
2019-12-05 09:30:00,60.63,60.68,60.5,60.66,226116.0,44.4494,44.486,44.3541,44.4714,226116.0
2019-12-05 09:35:00,60.64,60.66,60.52,60.62,68131.0,44.4567,44.4714,44.3687,44.442,68131.0
2019-12-05 09:40:00,60.61,60.62,60.55,60.55,33934.0,44.4347,44.442,44.3907,44.3907,33934.0
2019-12-05 09:45:00,60.57,60.57,60.42,60.42,62148.0,44.4054,44.4054,44.2954,44.2954,62148.0
2019-12-05 09:50:00,60.42,60.48,60.4,60.43,96769.0,44.2954,44.3394,44.2807,44.3027,96769.0
2019-12-05 09:55:00,60.43,60.48,60.41,60.42,62347.0,44.3027,44.3394,44.2881,44.2954,62347.0
2019-12-05 10:00:00,60.41,60.47,60.4,60.47,42787.0,44.2881,44.3321,44.2807,44.3321,42787.0
2019-12-05 10:05:00,60.46,60.49,60.37,60.4,92740.0,44.3247,44.3467,44.2588,44.2807,92740.0
2019-12-05 10:10:00,60.39,60.42,60.36,60.41,111183.0,44.2734,44.2954,44.2514,44.2881,111183.0
2019-12-05 10:15:00,60.39,60.44,60.39,60.43,84845.0,44.2734,44.3101,44.2734,44.3027,84845.0
2019-12-05 10:20:00,60.43,60.48,60.41,60.46,43105.0,44.3027,44.3394,44.2881,44.3247,43105.0
2019-12-05 10:25:00,60.46,60.48,60.41,60.48,31118.0,44.3247,44.3394,44.2881,44.3394,31118.0
2019-12-05 10:30:00,60.48,60.49,60.4,60.41,100127.0,44.3394,44.3467,44.2807,44.2881,100127.0
2019-12-05 10:35:00,60.4,60.41,60.34,60.35,69029.0,44.2807,44.2881,44.2368,44.2441,69029.0
2019-12-05 10:40:00,60.35,60.43,60.31,60.43,136061.0,44.2441,44.3027,44.2148,44.3027,136061.0
2019-12-05 10:45:00,60.42,60.46,60.41,60.45,33779.0,44.2954,44.3247,44.2881,44.3174,33779.0
2019-12-05 10:50:00,60.44,60.48,60.43,60.47,29686.0,44.3101,44.3394,44.3027,44.3321,29686.0
2019-12-05 10:55:00,60.46,60.47,60.44,60.45,32502.0,44.3247,44.3321,44.3101,44.3174,32502.0
2019-12-05 11:00:00,60.45,60.45,60.4,60.41,39573.0,44.3174,44.3174,44.2807,44.2881,39573.0
2019-12-05 11:05:00,60.41,60.45,60.4,60.45,41813.0,44.2881,44.3174,44.2807,44.3174,41813.0
2019-12-05 11:10:00,60.45,60.47,60.43,60.47,35495.0,44.3174,44.3321,44.3027,44.3321,35495.0
2019-12-05 11:15:00,60.47,60.5,60.46,60.49,30173.0,44.3321,44.3541,44.3247,44.3467,30173.0
2019-12-05 11:20:00,60.49,60.57,60.49,60.55,86375.0,44.3467,44.4054,44.3467,44.3907,86375.0
2019-12-05 11:25:00,60.54,60.57,60.51,60.57,50251.0,44.3834,44.4054,44.3614,44.4054,50251.0
2019-12-05 11:30:00,60.56,60.58,60.5,60.51,37343.0,44.398,44.4127,44.3541,44.3614,37343.0
2019-12-05 11:35:00,60.51,60.51,60.45,60.45,40264.0,44.3614,44.3614,44.3174,44.3174,40264.0
2019-12-05 11:40:00,60.45,60.48,60.44,60.47,32285.0,44.3174,44.3394,44.3101,44.3321,32285.0
2019-12-05 11:45:00,60.46,60.48,60.44,60.48,28078.0,44.3247,44.3394,44.3101,44.3394,28078.0
2019-12-05 11:50:00,60.48,60.51,60.48,60.48,19472.0,44.3394,44.3614,44.3394,44.3394,19472.0
2019-12-05 11:55:00,60.49,60.49,60.47,60.48,29243.0,44.3467,44.3467,44.3321,44.3394,29243.0
2019-12-05 12:00:00,60.48,60.54,60.48,60.53,70771.0,44.3394,44.3834,44.3394,44.3761,70771.0
2019-12-05 12:05:00,60.52,60.53,60.52,60.53,15577.0,44.3687,44.3761,44.3687,44.3761,15577.0
2019-12-05 12:10:00,60.53,60.54,60.51,60.51,37557.0,44.3761,44.3834,44.3614,44.3614,37557.0
2019-12-05 12:15:00,60.52,60.54,60.51,60.52,33236.0,44.3687,44.3834,44.3614,44.3687,33236.0
2019-12-05 12:20:00,60.53,60.53,60.46,60.46,69230.0,44.3761,44.3761,44.3247,44.3247,69230.0
2019-12-05 12:25:00,60.46,60.5,60.45,60.5,25047.0,44.3247,44.3541,44.3174,44.3541,25047.0
2019-12-05 12:30:00,60.49,60.5,60.47,60.47,22759.0,44.3467,44.3541,44.3321,44.3321,22759.0
2019-12-05 12:35:00,60.47,60.5,60.45,60.47,37471.0,44.3321,44.3541,44.3174,44.3321,37471.0
2019-12-05 12:40:00,60.48,60.49,60.47,60.48,17796.0,44.3394,44.3467,44.3321,44.3394,17796.0
2019-12-05 12:45:00,60.49,60.57,60.48,60.57,37692.0,44.3467,44.4054,44.3394,44.4054,37692.0
2019-12-05 12:50:00,60.57,60.58,60.56,60.57,20811.0,44.4054,44.4127,44.398,44.4054,20811.0
2019-12-05 12:55:00,60.57,60.59,60.57,60.59,20811.0,44.4054,44.42,44.4054,44.42,20811.0
2019-12-05 13:00:00,60.59,60.59,60.56,60.58,30587.0,44.42,44.42,44.398,44.4127,30587.0
2019-12-05 13:05:00,60.58,60.58,60.52,60.53,31987.0,44.4127,44.4127,44.3687,44.3761,31987.0
2019-12-05 13:10:00,60.53,60.57,60.52,60.57,38747.0,44.3761,44.4054,44.3687,44.4054,38747.0
2019-12-05 13:15:00,60.57,60.58,60.55,60.57,21946.0,44.4054,44.4127,44.3907,44.4054,21946.0
2019-12-05 13:20:00,60.57,60.58,60.56,60.57,22548.0,44.4054,44.4127,44.398,44.4054,22548.0
2019-12-05 13:25:00,60.57,60.58,60.56,60.57,27358.0,44.4054,44.4127,44.398,44.4054,27358.0
2019-12-05 13:30:00,60.57,60.61,60.56,60.58,77746.0,44.4054,44.4347,44.398,44.4127,77746.0
2019-12-05 13:35:00,60.58,60.66,60.58,60.66,23350.0,44.4127,44.4714,44.4127,44.4714,23350.0
2019-12-05 13:40:00,60.66,60.68,60.63,60.68,55819.0,44.4714,44.486,44.4494,44.486,55819.0
2019-12-05 13:45:00,60.68,60.68,60.64,60.66,18744.0,44.486,44.486,44.4567,44.4714,18744.0
2019-12-05 13:50:00,60.66,60.69,60.65,60.69,61489.0,44.4714,44.4934,44.464,44.4934,61489.0
2019-12-05 13:55:00,60.68,60.7,60.67,60.67,32148.0,44.486,44.5007,44.4787,44.4787,32148.0
2019-12-05 14:00:00,60.68,60.68,60.63,60.66,80130.0,44.486,44.486,44.4494,44.4714,80130.0
2019-12-05 14:05:00,60.66,60.69,60.65,60.66,35966.0,44.4714,44.4934,44.464,44.4714,35966.0
2019-12-05 14:10:00,60.66,60.69,60.65,60.68,50646.0,44.4714,44.4934,44.464,44.486,50646.0
2019-12-05 14:15:00,60.69,60.7,60.67,60.68,49488.0,44.4934,44.5007,44.4787,44.486,49488.0
2019-12-05 14:20:00,60.68,60.7,60.68,60.7,26750.0,44.486,44.5007,44.486,44.5007,26750.0
2019-12-05 14:25:00,60.7,60.72,60.68,60.7,35143.0,44.5007,44.5153,44.486,44.5007,35143.0
2019-12-05 14:30:00,60.7,60.73,60.69,60.73,38745.0,44.5007,44.5227,44.4934,44.5227,38745.0
2019-12-05 14:35:00,60.73,60.76,60.72,60.75,74353.0,44.5227,44.5447,44.5153,44.5373,74353.0
2019-12-05 14:40:00,60.75,60.76,60.73,60.76,43725.0,44.5373,44.5447,44.5227,44.5447,43725.0
2019-12-05 14:45:00,60.76,60.76,60.73,60.75,39777.0,44.5447,44.5447,44.5227,44.5373,39777.0
2019-12-05 14:50:00,60.76,60.8,60.75,60.79,49788.0,44.5447,44.574,44.5373,44.5667,49788.0
2019-12-05 14:55:00,60.8,60.87,60.76,60.86,215881.0,44.574,44.6253,44.5447,44.618,215881.0
2019-12-05 15:00:00,60.85,60.86,60.74,60.78,153346.0,44.6107,44.618,44.53,44.5593,153346.0
2019-12-05 15:05:00,60.78,60.85,60.75,60.78,134143.0,44.5593,44.6107,44.5373,44.5593,134143.0
2019-12-05 15:10:00,60.78,60.82,60.77,60.79,60706.0,44.5593,44.5887,44.552,44.5667,60706.0
2019-12-05 15:15:00,60.79,60.82,60.78,60.82,56433.0,44.5667,44.5887,44.5593,44.5887,56433.0
2019-12-05 15:20:00,60.82,60.82,60.79,60.8,55310.0,44.5887,44.5887,44.5667,44.574,55310.0
2019-12-05 15:25:00,60.8,60.84,60.8,60.84,70226.0,44.574,44.6033,44.574,44.6033,70226.0
2019-12-05 15:30:00,60.84,60.86,60.82,60.84,120553.0,44.6033,44.618,44.5887,44.6033,120553.0
2019-12-05 15:35:00,60.83,60.89,60.82,60.88,160658.0,44.596,44.64,44.5887,44.6326,160658.0
2019-12-05 15:40:00,60.88,60.88,60.84,60.85,118215.0,44.6326,44.6326,44.6033,44.6107,118215.0
2019-12-05 15:45:00,60.86,60.89,60.84,60.88,147101.0,44.618,44.64,44.6033,44.6326,147101.0
2019-12-05 15:50:00,60.88,60.92,60.85,60.85,263967.0,44.6326,44.662,44.6107,44.6107,263967.0
2019-12-05 15:55:00,60.85,60.9,60.81,60.84,639542.0,44.6107,44.6473,44.5813,44.6033,639542.0
2019-12-06 09:30:00,61.0,61.14,60.95,61.09,373866.0,44.7206,44.8233,44.684,44.7866,373866.0
2019-12-06 09:35:00,61.08,61.2,61.04,61.16,206919.0,44.7793,44.8672,44.7499,44.8379,206919.0
2019-12-06 09:40:00,61.15,61.24,61.11,61.14,111139.0,44.8306,44.8966,44.8013,44.8233,111139.0
2019-12-06 09:45:00,61.14,61.18,61.12,61.14,58281.0,44.8233,44.8526,44.8086,44.8233,58281.0
2019-12-06 09:50:00,61.15,61.16,61.11,61.12,79950.0,44.8306,44.8379,44.8013,44.8086,79950.0
2019-12-06 09:55:00,61.12,61.12,60.98,60.98,60321.0,44.8086,44.8086,44.706,44.706,60321.0
2019-12-06 10:00:00,60.99,61.09,60.97,61.05,63546.0,44.7133,44.7866,44.6986,44.7573,63546.0
2019-12-06 10:05:00,61.06,61.07,60.98,61.01,55049.0,44.7646,44.7719,44.706,44.728,55049.0
2019-12-06 10:10:00,61.02,61.02,60.96,60.96,84162.0,44.7353,44.7353,44.6913,44.6913,84162.0
2019-12-06 10:15:00,60.97,60.98,60.91,60.96,153121.0,44.6986,44.706,44.6546,44.6913,153121.0
2019-12-06 10:20:00,60.97,60.99,60.94,60.96,72277.0,44.6986,44.7133,44.6766,44.6913,72277.0
2019-12-06 10:25:00,60.97,60.99,60.95,60.98,149331.0,44.6986,44.7133,44.684,44.706,149331.0
2019-12-06 10:30:00,60.98,61.04,60.96,61.04,60508.0,44.706,44.7499,44.6913,44.7499,60508.0
2019-12-06 10:35:00,61.03,61.05,61.01,61.02,54399.0,44.7426,44.7573,44.728,44.7353,54399.0
2019-12-06 10:40:00,61.03,61.04,60.95,60.98,47490.0,44.7426,44.7499,44.684,44.706,47490.0
2019-12-06 10:45:00,60.98,61.03,60.98,61.03,32034.0,44.706,44.7426,44.706,44.7426,32034.0
2019-12-06 10:50:00,61.03,61.06,61.02,61.05,39882.0,44.7426,44.7646,44.7353,44.7573,39882.0
2019-12-06 10:55:00,61.05,61.08,61.04,61.07,90506.0,44.7573,44.7793,44.7499,44.7719,90506.0
2019-12-06 11:00:00,61.07,61.09,61.06,61.08,40413.0,44.7719,44.7866,44.7646,44.7793,40413.0
2019-12-06 11:05:00,61.08,61.09,61.06,61.07,40930.0,44.7793,44.7866,44.7646,44.7719,40930.0
2019-12-06 11:10:00,61.07,61.08,61.05,61.07,42381.0,44.7719,44.7793,44.7573,44.7719,42381.0
2019-12-06 11:15:00,61.07,61.1,61.06,61.09,37731.0,44.7719,44.7939,44.7646,44.7866,37731.0
2019-12-06 11:20:00,61.08,61.1,61.07,61.09,50963.0,44.7793,44.7939,44.7719,44.7866,50963.0
2019-12-06 11:25:00,61.1,61.11,61.09,61.11,48228.0,44.7939,44.8013,44.7866,44.8013,48228.0
2019-12-06 11:30:00,61.11,61.11,61.09,61.11,35062.0,44.8013,44.8013,44.7866,44.8013,35062.0
2019-12-06 11:35:00,61.11,61.12,61.09,61.11,55830.0,44.8013,44.8086,44.7866,44.8013,55830.0
2019-12-06 11:40:00,61.11,61.15,61.08,61.09,263525.0,44.8013,44.8306,44.7793,44.7866,263525.0
2019-12-06 11:45:00,61.09,61.11,61.06,61.1,66092.0,44.7866,44.8013,44.7646,44.7939,66092.0
2019-12-06 11:50:00,61.1,61.11,61.09,61.1,21448.0,44.7939,44.8013,44.7866,44.7939,21448.0
2019-12-06 11:55:00,61.11,61.13,61.1,61.11,50853.0,44.8013,44.8159,44.7939,44.8013,50853.0
2019-12-06 12:00:00,61.11,61.11,61.01,61.02,115799.0,44.8013,44.8013,44.728,44.7353,115799.0
2019-12-06 12:05:00,61.03,61.04,60.98,60.99,28445.0,44.7426,44.7499,44.706,44.7133,28445.0
2019-12-06 12:10:00,60.98,61.01,60.96,61.01,31115.0,44.706,44.728,44.6913,44.728,31115.0
2019-12-06 12:15:00,61.0,61.05,61.0,61.05,41358.0,44.7206,44.7573,44.7206,44.7573,41358.0
2019-12-06 12:20:00,61.05,61.09,61.04,61.08,32043.0,44.7573,44.7866,44.7499,44.7793,32043.0
2019-12-06 12:25:00,61.08,61.08,61.05,61.06,33515.0,44.7793,44.7793,44.7573,44.7646,33515.0
2019-12-06 12:30:00,61.07,61.09,61.05,61.09,48025.0,44.7719,44.7866,44.7573,44.7866,48025.0
2019-12-06 12:35:00,61.09,61.11,61.08,61.11,62050.0,44.7866,44.8013,44.7793,44.8013,62050.0
2019-12-06 12:40:00,61.11,61.11,61.09,61.1,40934.0,44.8013,44.8013,44.7866,44.7939,40934.0
2019-12-06 12:45:00,61.1,61.11,61.09,61.11,30785.0,44.7939,44.8013,44.7866,44.8013,30785.0
2019-12-06 12:50:00,61.11,61.13,61.05,61.06,74165.0,44.8013,44.8159,44.7573,44.7646,74165.0
2019-12-06 12:55:00,61.07,61.07,61.04,61.05,35734.0,44.7719,44.7719,44.7499,44.7573,35734.0
2019-12-06 13:00:00,61.04,61.07,61.04,61.05,26629.0,44.7499,44.7719,44.7499,44.7573,26629.0
2019-12-06 13:05:00,61.05,61.06,61.04,61.05,43478.0,44.7573,44.7646,44.7499,44.7573,43478.0
2019-12-06 13:10:00,61.05,61.09,61.04,61.08,25561.0,44.7573,44.7866,44.7499,44.7793,25561.0
2019-12-06 13:15:00,61.09,61.1,61.08,61.1,23214.0,44.7866,44.7939,44.7793,44.7939,23214.0
2019-12-06 13:20:00,61.1,61.11,61.09,61.09,33668.0,44.7939,44.8013,44.7866,44.7866,33668.0
2019-12-06 13:25:00,61.09,61.1,61.07,61.08,42273.0,44.7866,44.7939,44.7719,44.7793,42273.0
2019-12-06 13:30:00,61.08,61.08,61.06,61.07,22146.0,44.7793,44.7793,44.7646,44.7719,22146.0
2019-12-06 13:35:00,61.07,61.1,61.06,61.09,41750.0,44.7719,44.7939,44.7646,44.7866,41750.0
2019-12-06 13:40:00,61.08,61.09,61.07,61.09,34137.0,44.7793,44.7866,44.7719,44.7866,34137.0
2019-12-06 13:45:00,61.09,61.11,61.08,61.1,43459.0,44.7866,44.8013,44.7793,44.7939,43459.0
2019-12-06 13:50:00,61.09,61.13,61.09,61.13,62106.0,44.7866,44.8159,44.7866,44.8159,62106.0
2019-12-06 13:55:00,61.13,61.13,61.1,61.11,42344.0,44.8159,44.8159,44.7939,44.8013,42344.0
2019-12-06 14:00:00,61.1,61.12,61.07,61.1,53090.0,44.7939,44.8086,44.7719,44.7939,53090.0
2019-12-06 14:05:00,61.1,61.11,61.06,61.07,152008.0,44.7939,44.8013,44.7646,44.7719,152008.0
2019-12-06 14:10:00,61.08,61.09,61.07,61.09,44294.0,44.7793,44.7866,44.7719,44.7866,44294.0
2019-12-06 14:15:00,61.09,61.1,61.07,61.1,93671.0,44.7866,44.7939,44.7719,44.7939,93671.0
2019-12-06 14:20:00,61.09,61.13,61.09,61.13,52427.0,44.7866,44.8159,44.7866,44.8159,52427.0
2019-12-06 14:25:00,61.13,61.15,61.11,61.15,46540.0,44.8159,44.8306,44.8013,44.8306,46540.0
2019-12-06 14:30:00,61.15,61.16,61.12,61.13,85872.0,44.8306,44.8379,44.8086,44.8159,85872.0
2019-12-06 14:35:00,61.14,61.19,61.13,61.19,73874.0,44.8233,44.8599,44.8159,44.8599,73874.0
2019-12-06 14:40:00,61.19,61.21,61.16,61.18,76064.0,44.8599,44.8746,44.8379,44.8526,76064.0
2019-12-06 14:45:00,61.18,61.18,61.15,61.15,63768.0,44.8526,44.8526,44.8306,44.8306,63768.0
2019-12-06 14:50:00,61.16,61.18,61.15,61.18,57243.0,44.8379,44.8526,44.8306,44.8526,57243.0
2019-12-06 14:55:00,61.18,61.19,61.15,61.18,55567.0,44.8526,44.8599,44.8306,44.8526,55567.0
2019-12-06 15:00:00,61.17,61.19,61.16,61.18,35458.0,44.8453,44.8599,44.8379,44.8526,35458.0
2019-12-06 15:05:00,61.17,61.19,61.17,61.18,121386.0,44.8453,44.8599,44.8453,44.8526,121386.0
2019-12-06 15:10:00,61.18,61.19,61.09,61.11,93853.0,44.8526,44.8599,44.7866,44.8013,93853.0
2019-12-06 15:15:00,61.1,61.14,61.1,61.12,97266.0,44.7939,44.8233,44.7939,44.8086,97266.0
2019-12-06 15:20:00,61.13,61.17,61.12,61.14,173829.0,44.8159,44.8453,44.8086,44.8233,173829.0
2019-12-06 15:25:00,61.14,61.17,61.11,61.14,79471.0,44.8233,44.8453,44.8013,44.8233,79471.0
2019-12-06 15:30:00,61.13,61.19,61.13,61.18,102584.0,44.8159,44.8599,44.8159,44.8526,102584.0
2019-12-06 15:35:00,61.18,61.19,61.16,61.19,105322.0,44.8526,44.8599,44.8379,44.8599,105322.0
2019-12-06 15:40:00,61.18,61.21,61.18,61.21,120473.0,44.8526,44.8746,44.8526,44.8746,120473.0
2019-12-06 15:45:00,61.21,61.27,61.19,61.27,260893.0,44.8746,44.9186,44.8599,44.9186,260893.0
2019-12-06 15:50:00,61.27,61.28,61.16,61.25,445012.0,44.9186,44.9259,44.8379,44.9039,445012.0
2019-12-06 15:55:00,61.24,61.25,61.17,61.19,540334.0,44.8966,44.9039,44.8453,44.8599,540334.0
2019-12-09 09:30:00,60.98,61.04,60.89,60.99,295059.0,44.706,44.7499,44.64,44.7133,295059.0
2019-12-09 09:35:00,60.99,61.06,60.97,61.01,77367.0,44.7133,44.7646,44.6986,44.728,77367.0
2019-12-09 09:40:00,61.0,61.1,61.0,61.08,53245.0,44.7206,44.7939,44.7206,44.7793,53245.0
2019-12-09 09:45:00,61.08,61.1,61.04,61.04,35581.0,44.7793,44.7939,44.7499,44.7499,35581.0
2019-12-09 09:50:00,61.04,61.1,61.04,61.05,42981.0,44.7499,44.7939,44.7499,44.7573,42981.0
2019-12-09 09:55:00,61.05,61.1,61.04,61.07,49203.0,44.7573,44.7939,44.7499,44.7719,49203.0
2019-12-09 10:00:00,61.08,61.08,60.98,60.98,66107.0,44.7793,44.7793,44.706,44.706,66107.0
2019-12-09 10:05:00,60.98,61.01,60.97,60.99,81298.0,44.706,44.728,44.6986,44.7133,81298.0
2019-12-09 10:10:00,61.0,61.04,60.97,60.99,42664.0,44.7206,44.7499,44.6986,44.7133,42664.0
2019-12-09 10:15:00,60.99,61.02,60.98,61.0,52779.0,44.7133,44.7353,44.706,44.7206,52779.0
2019-12-09 10:20:00,61.0,61.0,60.87,60.9,78131.0,44.7206,44.7206,44.6253,44.6473,78131.0
2019-12-09 10:25:00,60.9,60.94,60.9,60.93,44238.0,44.6473,44.6766,44.6473,44.6693,44238.0
2019-12-09 10:30:00,60.93,60.96,60.92,60.94,44268.0,44.6693,44.6913,44.662,44.6766,44268.0
2019-12-09 10:35:00,60.94,60.97,60.93,60.96,29607.0,44.6766,44.6986,44.6693,44.6913,29607.0
2019-12-09 10:40:00,60.96,60.96,60.94,60.96,40426.0,44.6913,44.6913,44.6766,44.6913,40426.0
2019-12-09 10:45:00,60.96,61.01,60.95,60.98,82908.0,44.6913,44.728,44.684,44.706,82908.0
2019-12-09 10:50:00,60.99,61.02,60.98,61.0,187277.0,44.7133,44.7353,44.706,44.7206,187277.0
2019-12-09 10:55:00,60.99,61.0,60.94,60.95,37600.0,44.7133,44.7206,44.6766,44.684,37600.0
2019-12-09 11:00:00,60.95,60.95,60.92,60.94,32587.0,44.684,44.684,44.662,44.6766,32587.0
2019-12-09 11:05:00,60.94,60.97,60.93,60.95,24614.0,44.6766,44.6986,44.6693,44.684,24614.0
2019-12-09 11:10:00,60.96,61.0,60.95,61.0,51235.0,44.6913,44.7206,44.684,44.7206,51235.0
2019-12-09 11:15:00,61.0,61.02,60.98,60.99,45301.0,44.7206,44.7353,44.706,44.7133,45301.0
2019-12-09 11:20:00,60.98,60.99,60.94,60.95,40293.0,44.706,44.7133,44.6766,44.684,40293.0
2019-12-09 11:25:00,60.94,60.97,60.93,60.97,36446.0,44.6766,44.6986,44.6693,44.6986,36446.0
2019-12-09 11:30:00,60.97,61.03,60.96,61.02,59901.0,44.6986,44.7426,44.6913,44.7353,59901.0
2019-12-09 11:35:00,61.02,61.07,61.01,61.03,70689.0,44.7353,44.7719,44.728,44.7426,70689.0
2019-12-09 11:40:00,61.03,61.07,61.0,61.04,100233.0,44.7426,44.7719,44.7206,44.7499,100233.0
2019-12-09 11:45:00,61.04,61.05,61.01,61.02,37399.0,44.7499,44.7573,44.728,44.7353,37399.0
2019-12-09 11:50:00,61.02,61.02,61.0,61.02,34045.0,44.7353,44.7353,44.7206,44.7353,34045.0
2019-12-09 11:55:00,61.02,61.02,61.0,61.0,35362.0,44.7353,44.7353,44.7206,44.7206,35362.0
2019-12-09 12:00:00,61.01,61.03,60.98,60.98,60836.0,44.728,44.7426,44.706,44.706,60836.0
2019-12-09 12:05:00,60.98,60.99,60.93,60.94,44361.0,44.706,44.7133,44.6693,44.6766,44361.0
2019-12-09 12:10:00,60.94,60.96,60.92,60.96,310800.0,44.6766,44.6913,44.662,44.6913,310800.0
2019-12-09 12:15:00,60.96,60.99,60.95,60.97,46133.0,44.6913,44.7133,44.684,44.6986,46133.0
2019-12-09 12:20:00,60.98,61.03,60.97,61.03,78958.0,44.706,44.7426,44.6986,44.7426,78958.0
2019-12-09 12:25:00,61.02,61.02,60.96,61.02,87580.0,44.7353,44.7353,44.6913,44.7353,87580.0
2019-12-09 12:30:00,61.02,61.02,60.98,61.0,33036.0,44.7353,44.7353,44.706,44.7206,33036.0
2019-12-09 12:35:00,61.0,61.01,60.97,60.99,92908.0,44.7206,44.728,44.6986,44.7133,92908.0
2019-12-09 12:40:00,60.98,61.0,60.98,61.0,24697.0,44.706,44.7206,44.706,44.7206,24697.0
2019-12-09 12:45:00,60.99,61.07,60.99,61.06,117547.0,44.7133,44.7719,44.7133,44.7646,117547.0
2019-12-09 12:50:00,61.06,61.07,61.02,61.04,82544.0,44.7646,44.7719,44.7353,44.7499,82544.0
2019-12-09 12:55:00,61.05,61.1,61.04,61.1,27984.0,44.7573,44.7939,44.7499,44.7939,27984.0
2019-12-09 13:00:00,61.09,61.11,61.09,61.09,57813.0,44.7866,44.8013,44.7866,44.7866,57813.0
2019-12-09 13:05:00,61.1,61.11,61.06,61.09,46606.0,44.7939,44.8013,44.7646,44.7866,46606.0
2019-12-09 13:10:00,61.09,61.1,61.08,61.1,11880.0,44.7866,44.7939,44.7793,44.7939,11880.0
2019-12-09 13:15:00,61.09,61.09,61.07,61.09,33021.0,44.7866,44.7866,44.7719,44.7866,33021.0
2019-12-09 13:20:00,61.08,61.1,61.06,61.08,27337.0,44.7793,44.7939,44.7646,44.7793,27337.0
2019-12-09 13:25:00,61.09,61.09,61.06,61.08,18514.0,44.7866,44.7866,44.7646,44.7793,18514.0
2019-12-09 13:30:00,61.07,61.09,61.06,61.07,20716.0,44.7719,44.7866,44.7646,44.7719,20716.0
2019-12-09 13:35:00,61.07,61.08,61.05,61.07,31281.0,44.7719,44.7793,44.7573,44.7719,31281.0
2019-12-09 13:40:00,61.08,61.09,61.06,61.08,31339.0,44.7793,44.7866,44.7646,44.7793,31339.0
2019-12-09 13:45:00,61.08,61.09,61.05,61.07,43805.0,44.7793,44.7866,44.7573,44.7719,43805.0
2019-12-09 13:50:00,61.07,61.08,61.04,61.08,31036.0,44.7719,44.7793,44.7499,44.7793,31036.0
2019-12-09 13:55:00,61.08,61.08,61.02,61.03,47822.0,44.7793,44.7793,44.7353,44.7426,47822.0
2019-12-09 14:00:00,61.03,61.05,61.01,61.05,59357.0,44.7426,44.7573,44.728,44.7573,59357.0
2019-12-09 14:05:00,61.05,61.05,61.0,61.03,47715.0,44.7573,44.7573,44.7206,44.7426,47715.0
2019-12-09 14:10:00,61.03,61.03,60.99,61.01,79538.0,44.7426,44.7426,44.7133,44.728,79538.0
2019-12-09 14:15:00,61.01,61.05,61.0,61.04,26773.0,44.728,44.7573,44.7206,44.7499,26773.0
2019-12-09 14:20:00,61.04,61.08,61.03,61.08,37677.0,44.7499,44.7793,44.7426,44.7793,37677.0
2019-12-09 14:25:00,61.07,61.08,61.06,61.07,26718.0,44.7719,44.7793,44.7646,44.7719,26718.0
2019-12-09 14:30:00,61.07,61.07,61.03,61.05,38276.0,44.7719,44.7719,44.7426,44.7573,38276.0
2019-12-09 14:35:00,61.04,61.05,61.02,61.05,43430.0,44.7499,44.7573,44.7353,44.7573,43430.0
2019-12-09 14:40:00,61.05,61.06,61.04,61.05,57644.0,44.7573,44.7646,44.7499,44.7573,57644.0
2019-12-09 14:45:00,61.06,61.07,61.05,61.07,20829.0,44.7646,44.7719,44.7573,44.7719,20829.0
2019-12-09 14:50:00,61.06,61.07,61.04,61.05,64257.0,44.7646,44.7719,44.7499,44.7573,64257.0
2019-12-09 14:55:00,61.06,61.06,61.02,61.03,30433.0,44.7646,44.7646,44.7353,44.7426,30433.0
2019-12-09 15:00:00,61.03,61.03,61.01,61.03,47706.0,44.7426,44.7426,44.728,44.7426,47706.0
2019-12-09 15:05:00,61.03,61.04,61.0,61.02,87869.0,44.7426,44.7499,44.7206,44.7353,87869.0
2019-12-09 15:10:00,61.02,61.04,61.01,61.03,48664.0,44.7353,44.7499,44.728,44.7426,48664.0
2019-12-09 15:15:00,61.03,61.07,61.02,61.04,98239.0,44.7426,44.7719,44.7353,44.7499,98239.0
2019-12-09 15:20:00,61.04,61.06,61.01,61.03,55213.0,44.7499,44.7646,44.728,44.7426,55213.0
2019-12-09 15:25:00,61.03,61.04,61.02,61.04,67096.0,44.7426,44.7499,44.7353,44.7499,67096.0
2019-12-09 15:30:00,61.04,61.06,61.02,61.05,68183.0,44.7499,44.7646,44.7353,44.7573,68183.0
2019-12-09 15:35:00,61.05,61.06,61.01,61.03,102600.0,44.7573,44.7646,44.728,44.7426,102600.0
2019-12-09 15:40:00,61.03,61.04,61.02,61.03,90710.0,44.7426,44.7499,44.7353,44.7426,90710.0
2019-12-09 15:45:00,61.03,61.03,61.0,61.02,103724.0,44.7426,44.7426,44.7206,44.7353,103724.0
2019-12-09 15:50:00,61.02,61.04,61.01,61.01,198812.0,44.7353,44.7499,44.728,44.728,198812.0
2019-12-09 15:55:00,61.01,61.04,60.98,61.0,551819.0,44.728,44.7499,44.706,44.7206,551819.0
2019-12-10 09:30:00,61.15,61.2,60.83,60.93,308219.0,44.8306,44.8672,44.596,44.6693,308219.0
2019-12-10 09:35:00,60.95,61.03,60.79,60.86,91788.0,44.684,44.7426,44.5667,44.618,91788.0
2019-12-10 09:40:00,60.86,60.96,60.85,60.96,66657.0,44.618,44.6913,44.6107,44.6913,66657.0
2019-12-10 09:45:00,60.95,60.99,60.92,60.94,52223.0,44.684,44.7133,44.662,44.6766,52223.0
2019-12-10 09:50:00,60.94,60.99,60.88,60.93,113930.0,44.6766,44.7133,44.6326,44.6693,113930.0
2019-12-10 09:55:00,60.92,60.99,60.91,60.98,59849.0,44.662,44.7133,44.6546,44.706,59849.0
2019-12-10 10:00:00,60.98,61.01,60.93,60.98,197721.0,44.706,44.728,44.6693,44.706,197721.0
2019-12-10 10:05:00,60.98,61.05,60.97,61.01,83512.0,44.706,44.7573,44.6986,44.728,83512.0
2019-12-10 10:10:00,61.01,61.03,60.97,60.98,80762.0,44.728,44.7426,44.6986,44.706,80762.0
2019-12-10 10:15:00,60.97,61.06,60.96,60.97,88432.0,44.6986,44.7646,44.6913,44.6986,88432.0
2019-12-10 10:20:00,60.98,61.01,60.92,60.93,63978.0,44.706,44.728,44.662,44.6693,63978.0
2019-12-10 10:25:00,60.93,60.97,60.92,60.96,71010.0,44.6693,44.6986,44.662,44.6913,71010.0
2019-12-10 10:30:00,60.96,60.97,60.9,60.96,82880.0,44.6913,44.6986,44.6473,44.6913,82880.0
2019-12-10 10:35:00,60.95,60.99,60.94,60.98,31664.0,44.684,44.7133,44.6766,44.706,31664.0
2019-12-10 10:40:00,60.98,61.04,60.97,61.03,56760.0,44.706,44.7499,44.6986,44.7426,56760.0
2019-12-10 10:45:00,61.03,61.07,61.01,61.04,47165.0,44.7426,44.7719,44.728,44.7499,47165.0
2019-12-10 10:50:00,61.03,61.04,61.0,61.01,50262.0,44.7426,44.7499,44.7206,44.728,50262.0
2019-12-10 10:55:00,61.01,61.07,61.0,61.06,65374.0,44.728,44.7719,44.7206,44.7646,65374.0
2019-12-10 11:00:00,61.05,61.07,60.98,61.02,98820.0,44.7573,44.7719,44.706,44.7353,98820.0
2019-12-10 11:05:00,61.02,61.04,61.0,61.01,32426.0,44.7353,44.7499,44.7206,44.728,32426.0
2019-12-10 11:10:00,61.01,61.03,60.96,60.97,26790.0,44.728,44.7426,44.6913,44.6986,26790.0
2019-12-10 11:15:00,60.97,61.0,60.96,60.98,32039.0,44.6986,44.7206,44.6913,44.706,32039.0
2019-12-10 11:20:00,60.99,61.01,60.95,60.97,42506.0,44.7133,44.728,44.684,44.6986,42506.0
2019-12-10 11:25:00,60.97,61.04,60.95,61.03,61803.0,44.6986,44.7499,44.684,44.7426,61803.0
2019-12-10 11:30:00,61.03,61.07,61.02,61.05,59847.0,44.7426,44.7719,44.7353,44.7573,59847.0
2019-12-10 11:35:00,61.05,61.05,61.02,61.05,32232.0,44.7573,44.7573,44.7353,44.7573,32232.0
2019-12-10 11:40:00,61.05,61.1,61.03,61.09,45736.0,44.7573,44.7939,44.7426,44.7866,45736.0
2019-12-10 11:45:00,61.09,61.13,61.07,61.09,56351.0,44.7866,44.8159,44.7719,44.7866,56351.0
2019-12-10 11:50:00,61.08,61.14,61.08,61.13,55734.0,44.7793,44.8233,44.7793,44.8159,55734.0
2019-12-10 11:55:00,61.12,61.14,61.1,61.14,50961.0,44.8086,44.8233,44.7939,44.8233,50961.0
2019-12-10 12:00:00,61.14,61.14,61.11,61.13,53858.0,44.8233,44.8233,44.8013,44.8159,53858.0
2019-12-10 12:05:00,61.14,61.15,61.11,61.13,46101.0,44.8233,44.8306,44.8013,44.8159,46101.0
2019-12-10 12:10:00,61.13,61.15,61.12,61.15,79068.0,44.8159,44.8306,44.8086,44.8306,79068.0
2019-12-10 12:15:00,61.15,61.18,61.13,61.17,56256.0,44.8306,44.8526,44.8159,44.8453,56256.0
2019-12-10 12:20:00,61.18,61.21,61.17,61.21,67258.0,44.8526,44.8746,44.8453,44.8746,67258.0
2019-12-10 12:25:00,61.2,61.21,61.12,61.13,40860.0,44.8672,44.8746,44.8086,44.8159,40860.0
2019-12-10 12:30:00,61.13,61.15,61.06,61.08,65780.0,44.8159,44.8306,44.7646,44.7793,65780.0
2019-12-10 12:35:00,61.08,61.09,61.05,61.09,43792.0,44.7793,44.7866,44.7573,44.7866,43792.0
2019-12-10 12:40:00,61.09,61.1,61.07,61.07,107098.0,44.7866,44.7939,44.7719,44.7719,107098.0
2019-12-10 12:45:00,61.08,61.08,61.05,61.07,31511.0,44.7793,44.7793,44.7573,44.7719,31511.0
2019-12-10 12:50:00,61.06,61.1,61.06,61.1,35463.0,44.7646,44.7939,44.7646,44.7939,35463.0
2019-12-10 12:55:00,61.09,61.12,61.05,61.11,50343.0,44.7866,44.8086,44.7573,44.8013,50343.0
2019-12-10 13:00:00,61.1,61.14,61.1,61.13,25789.0,44.7939,44.8233,44.7939,44.8159,25789.0
2019-12-10 13:05:00,61.14,61.18,61.12,61.16,42633.0,44.8233,44.8526,44.8086,44.8379,42633.0
2019-12-10 13:10:00,61.15,61.17,61.11,61.15,35120.0,44.8306,44.8453,44.8013,44.8306,35120.0
2019-12-10 13:15:00,61.15,61.17,61.15,61.15,30340.0,44.8306,44.8453,44.8306,44.8306,30340.0
2019-12-10 13:20:00,61.16,61.17,61.14,61.15,32262.0,44.8379,44.8453,44.8233,44.8306,32262.0
2019-12-10 13:25:00,61.14,61.15,61.12,61.14,30124.0,44.8233,44.8306,44.8086,44.8233,30124.0
2019-12-10 13:30:00,61.14,61.15,61.12,61.14,24143.0,44.8233,44.8306,44.8086,44.8233,24143.0
2019-12-10 13:35:00,61.14,61.15,61.12,61.14,38635.0,44.8233,44.8306,44.8086,44.8233,38635.0
2019-12-10 13:40:00,61.13,61.14,61.08,61.09,42785.0,44.8159,44.8233,44.7793,44.7866,42785.0
2019-12-10 13:45:00,61.09,61.12,61.08,61.11,55578.0,44.7866,44.8086,44.7793,44.8013,55578.0
2019-12-10 13:50:00,61.11,61.12,61.1,61.11,27140.0,44.8013,44.8086,44.7939,44.8013,27140.0
2019-12-10 13:55:00,61.1,61.13,61.1,61.12,26569.0,44.7939,44.8159,44.7939,44.8086,26569.0
2019-12-10 14:00:00,61.13,61.14,61.09,61.11,59914.0,44.8159,44.8233,44.7866,44.8013,59914.0
2019-12-10 14:05:00,61.11,61.14,61.1,61.13,34111.0,44.8013,44.8233,44.7939,44.8159,34111.0
2019-12-10 14:10:00,61.14,61.19,61.13,61.17,59859.0,44.8233,44.8599,44.8159,44.8453,59859.0
2019-12-10 14:15:00,61.16,61.17,61.15,61.17,30223.0,44.8379,44.8453,44.8306,44.8453,30223.0
2019-12-10 14:20:00,61.16,61.2,61.16,61.2,57044.0,44.8379,44.8672,44.8379,44.8672,57044.0
2019-12-10 14:25:00,61.2,61.2,61.17,61.17,34878.0,44.8672,44.8672,44.8453,44.8453,34878.0
2019-12-10 14:30:00,61.18,61.19,61.18,61.19,22402.0,44.8526,44.8599,44.8526,44.8599,22402.0
2019-12-10 14:35:00,61.19,61.23,61.17,61.22,54924.0,44.8599,44.8892,44.8453,44.8819,54924.0
2019-12-10 14:40:00,61.21,61.22,61.18,61.2,56911.0,44.8746,44.8819,44.8526,44.8672,56911.0
2019-12-10 14:45:00,61.21,61.21,61.18,61.2,48786.0,44.8746,44.8746,44.8526,44.8672,48786.0
2019-12-10 14:50:00,61.19,61.22,61.19,61.21,57961.0,44.8599,44.8819,44.8599,44.8746,57961.0
2019-12-10 14:55:00,61.21,61.23,61.2,61.22,38867.0,44.8746,44.8892,44.8672,44.8819,38867.0
2019-12-10 15:00:00,61.22,61.23,61.2,61.21,64279.0,44.8819,44.8892,44.8672,44.8746,64279.0
2019-12-10 15:05:00,61.21,61.21,61.15,61.17,72519.0,44.8746,44.8746,44.8306,44.8453,72519.0
2019-12-10 15:10:00,61.17,61.18,61.14,61.17,106501.0,44.8453,44.8526,44.8233,44.8453,106501.0
2019-12-10 15:15:00,61.18,61.19,61.15,61.17,69742.0,44.8526,44.8599,44.8306,44.8453,69742.0
2019-12-10 15:20:00,61.17,61.2,61.16,61.2,63126.0,44.8453,44.8672,44.8379,44.8672,63126.0
2019-12-10 15:25:00,61.2,61.21,61.17,61.2,66163.0,44.8672,44.8746,44.8453,44.8672,66163.0
2019-12-10 15:30:00,61.19,61.19,61.07,61.08,141592.0,44.8599,44.8599,44.7719,44.7793,141592.0
2019-12-10 15:35:00,61.08,61.14,61.05,61.11,198914.0,44.7793,44.8233,44.7573,44.8013,198914.0
2019-12-10 15:40:00,61.12,61.16,61.11,61.15,105985.0,44.8086,44.8379,44.8013,44.8306,105985.0
2019-12-10 15:45:00,61.14,61.16,61.12,61.16,174686.0,44.8233,44.8379,44.8086,44.8379,174686.0
2019-12-10 15:50:00,61.15,61.16,61.1,61.12,194694.0,44.8306,44.8379,44.7939,44.8086,194694.0
2019-12-10 15:55:00,61.11,61.23,61.1,61.23,638626.0,44.8013,44.8892,44.7939,44.8892,638626.0
2019-12-11 09:30:00,61.36,61.43,61.18,61.35,447553.0,44.9845,45.0359,44.8526,44.9772,447553.0
2019-12-11 09:35:00,61.36,61.36,61.04,61.04,141735.0,44.9845,44.9845,44.7499,44.7499,141735.0
2019-12-11 09:40:00,61.05,61.21,61.05,61.21,56093.0,44.7573,44.8746,44.7573,44.8746,56093.0
2019-12-11 09:45:00,61.22,61.25,61.2,61.25,81781.0,44.8819,44.9039,44.8672,44.9039,81781.0
2019-12-11 09:50:00,61.25,61.26,61.19,61.21,49255.0,44.9039,44.9112,44.8599,44.8746,49255.0
2019-12-11 09:55:00,61.22,61.29,61.21,61.23,90752.0,44.8819,44.9332,44.8746,44.8892,90752.0
2019-12-11 10:00:00,61.23,61.24,61.16,61.17,229103.0,44.8892,44.8966,44.8379,44.8453,229103.0
2019-12-11 10:05:00,61.18,61.18,61.09,61.1,76646.0,44.8526,44.8526,44.7866,44.7939,76646.0
2019-12-11 10:10:00,61.1,61.14,61.07,61.09,100479.0,44.7939,44.8233,44.7719,44.7866,100479.0
2019-12-11 10:15:00,61.09,61.1,61.06,61.07,32393.0,44.7866,44.7939,44.7646,44.7719,32393.0
2019-12-11 10:20:00,61.07,61.12,61.07,61.09,52223.0,44.7719,44.8086,44.7719,44.7866,52223.0
2019-12-11 10:25:00,61.1,61.13,61.08,61.1,63739.0,44.7939,44.8159,44.7793,44.7939,63739.0
2019-12-11 10:30:00,61.1,61.16,61.1,61.16,61370.0,44.7939,44.8379,44.7939,44.8379,61370.0
2019-12-11 10:35:00,61.16,61.22,61.15,61.19,66073.0,44.8379,44.8819,44.8306,44.8599,66073.0
2019-12-11 10:40:00,61.2,61.24,61.18,61.23,63869.0,44.8672,44.8966,44.8526,44.8892,63869.0
2019-12-11 10:45:00,61.23,61.23,61.17,61.2,41304.0,44.8892,44.8892,44.8453,44.8672,41304.0
2019-12-11 10:50:00,61.2,61.21,61.16,61.2,73949.0,44.8672,44.8746,44.8379,44.8672,73949.0
2019-12-11 10:55:00,61.2,61.22,61.19,61.21,310093.0,44.8672,44.8819,44.8599,44.8746,310093.0
2019-12-11 11:00:00,61.21,61.24,61.21,61.23,66541.0,44.8746,44.8966,44.8746,44.8892,66541.0
2019-12-11 11:05:00,61.23,61.26,61.22,61.25,33595.0,44.8892,44.9112,44.8819,44.9039,33595.0
2019-12-11 11:10:00,61.25,61.29,61.24,61.29,59406.0,44.9039,44.9332,44.8966,44.9332,59406.0
2019-12-11 11:15:00,61.29,61.31,61.24,61.24,54905.0,44.9332,44.9479,44.8966,44.8966,54905.0
2019-12-11 11:20:00,61.25,61.27,61.21,61.26,61102.0,44.9039,44.9186,44.8746,44.9112,61102.0
2019-12-11 11:25:00,61.26,61.26,61.19,61.19,35558.0,44.9112,44.9112,44.8599,44.8599,35558.0
2019-12-11 11:30:00,61.19,61.21,61.18,61.18,53401.0,44.8599,44.8746,44.8526,44.8526,53401.0
2019-12-11 11:35:00,61.19,61.24,61.18,61.22,53798.0,44.8599,44.8966,44.8526,44.8819,53798.0
2019-12-11 11:40:00,61.22,61.23,61.2,61.22,61605.0,44.8819,44.8892,44.8672,44.8819,61605.0
2019-12-11 11:45:00,61.22,61.22,61.19,61.2,45887.0,44.8819,44.8819,44.8599,44.8672,45887.0
2019-12-11 11:50:00,61.2,61.2,61.11,61.12,56204.0,44.8672,44.8672,44.8013,44.8086,56204.0
2019-12-11 11:55:00,61.12,61.13,61.09,61.11,138919.0,44.8086,44.8159,44.7866,44.8013,138919.0
2019-12-11 12:00:00,61.11,61.14,61.09,61.11,49789.0,44.8013,44.8233,44.7866,44.8013,49789.0
2019-12-11 12:05:00,61.1,61.11,61.08,61.1,55012.0,44.7939,44.8013,44.7793,44.7939,55012.0
2019-12-11 12:10:00,61.11,61.12,61.08,61.12,79057.0,44.8013,44.8086,44.7793,44.8086,79057.0
2019-12-11 12:15:00,61.12,61.15,61.12,61.12,28493.0,44.8086,44.8306,44.8086,44.8086,28493.0
2019-12-11 12:20:00,61.13,61.15,61.11,61.13,63766.0,44.8159,44.8306,44.8013,44.8159,63766.0
2019-12-11 12:25:00,61.13,61.15,61.12,61.13,43949.0,44.8159,44.8306,44.8086,44.8159,43949.0
2019-12-11 12:30:00,61.14,61.14,61.07,61.08,101180.0,44.8233,44.8233,44.7719,44.7793,101180.0
2019-12-11 12:35:00,61.08,61.1,61.05,61.1,98283.0,44.7793,44.7939,44.7573,44.7939,98283.0
2019-12-11 12:40:00,61.09,61.1,61.07,61.08,54455.0,44.7866,44.7939,44.7719,44.7793,54455.0
2019-12-11 12:45:00,61.07,61.1,61.07,61.09,43768.0,44.7719,44.7939,44.7719,44.7866,43768.0
2019-12-11 12:50:00,61.08,61.09,61.07,61.09,38978.0,44.7793,44.7866,44.7719,44.7866,38978.0
2019-12-11 12:55:00,61.08,61.11,61.07,61.11,62901.0,44.7793,44.8013,44.7719,44.8013,62901.0
2019-12-11 13:00:00,61.11,61.12,61.1,61.1,53240.0,44.8013,44.8086,44.7939,44.7939,53240.0
2019-12-11 13:05:00,61.11,61.12,61.08,61.08,57274.0,44.8013,44.8086,44.7793,44.7793,57274.0
2019-12-11 13:10:00,61.09,61.12,61.06,61.1,86166.0,44.7866,44.8086,44.7646,44.7939,86166.0
2019-12-11 13:15:00,61.1,61.14,61.1,61.14,24219.0,44.7939,44.8233,44.7939,44.8233,24219.0
2019-12-11 13:20:00,61.14,61.14,61.12,61.13,31768.0,44.8233,44.8233,44.8086,44.8159,31768.0
2019-12-11 13:25:00,61.13,61.15,61.12,61.13,46224.0,44.8159,44.8306,44.8086,44.8159,46224.0
2019-12-11 13:30:00,61.13,61.15,61.12,61.15,52024.0,44.8159,44.8306,44.8086,44.8306,52024.0
2019-12-11 13:35:00,61.15,61.15,61.13,61.14,42127.0,44.8306,44.8306,44.8159,44.8233,42127.0
2019-12-11 13:40:00,61.14,61.14,61.12,61.13,36938.0,44.8233,44.8233,44.8086,44.8159,36938.0
2019-12-11 13:45:00,61.12,61.16,61.11,61.16,45917.0,44.8086,44.8379,44.8013,44.8379,45917.0
2019-12-11 13:50:00,61.15,61.16,61.13,61.15,42657.0,44.8306,44.8379,44.8159,44.8306,42657.0
2019-12-11 13:55:00,61.15,61.16,61.14,61.16,34180.0,44.8306,44.8379,44.8233,44.8379,34180.0
2019-12-11 14:00:00,61.16,61.2,61.13,61.14,66662.0,44.8379,44.8672,44.8159,44.8233,66662.0
2019-12-11 14:05:00,61.14,61.17,61.13,61.15,49505.0,44.8233,44.8453,44.8159,44.8306,49505.0
2019-12-11 14:10:00,61.15,61.17,61.14,61.15,43678.0,44.8306,44.8453,44.8233,44.8306,43678.0
2019-12-11 14:15:00,61.15,61.16,61.11,61.13,76637.0,44.8306,44.8379,44.8013,44.8159,76637.0
2019-12-11 14:20:00,61.13,61.15,61.12,61.14,52102.0,44.8159,44.8306,44.8086,44.8233,52102.0
2019-12-11 14:25:00,61.14,61.15,61.13,61.13,31787.0,44.8233,44.8306,44.8159,44.8159,31787.0
2019-12-11 14:30:00,61.13,61.14,61.13,61.14,43974.0,44.8159,44.8233,44.8159,44.8233,43974.0
2019-12-11 14:35:00,61.13,61.19,61.13,61.15,68970.0,44.8159,44.8599,44.8159,44.8306,68970.0
2019-12-11 14:40:00,61.15,61.22,61.13,61.2,65750.0,44.8306,44.8819,44.8159,44.8672,65750.0
2019-12-11 14:45:00,61.19,61.19,61.15,61.17,40924.0,44.8599,44.8599,44.8306,44.8453,40924.0
2019-12-11 14:50:00,61.17,61.2,61.15,61.19,38262.0,44.8453,44.8672,44.8306,44.8599,38262.0
2019-12-11 14:55:00,61.19,61.21,61.16,61.18,49464.0,44.8599,44.8746,44.8379,44.8526,49464.0
2019-12-11 15:00:00,61.18,61.19,61.15,61.16,71295.0,44.8526,44.8599,44.8306,44.8379,71295.0
2019-12-11 15:05:00,61.16,61.19,61.14,61.18,68388.0,44.8379,44.8599,44.8233,44.8526,68388.0
2019-12-11 15:10:00,61.18,61.18,61.1,61.11,57712.0,44.8526,44.8526,44.7939,44.8013,57712.0
2019-12-11 15:15:00,61.11,61.11,61.04,61.05,117747.0,44.8013,44.8013,44.7499,44.7573,117747.0
2019-12-11 15:20:00,61.04,61.09,61.04,61.06,117478.0,44.7499,44.7866,44.7499,44.7646,117478.0
2019-12-11 15:25:00,61.07,61.08,61.05,61.07,53885.0,44.7719,44.7793,44.7573,44.7719,53885.0
2019-12-11 15:30:00,61.06,61.1,61.05,61.09,110750.0,44.7646,44.7939,44.7573,44.7866,110750.0
2019-12-11 15:35:00,61.08,61.1,61.07,61.08,85952.0,44.7793,44.7939,44.7719,44.7793,85952.0
2019-12-11 15:40:00,61.08,61.09,61.05,61.05,105685.0,44.7793,44.7866,44.7573,44.7573,105685.0
2019-12-11 15:45:00,61.05,61.06,60.99,61.0,202943.0,44.7573,44.7646,44.7133,44.7206,202943.0
2019-12-11 15:50:00,61.0,61.1,60.99,61.1,286156.0,44.7206,44.7939,44.7133,44.7939,286156.0
2019-12-11 15:55:00,61.09,61.12,61.06,61.08,400202.0,44.7866,44.8086,44.7646,44.7793,400202.0
2019-12-12 09:30:00,61.1,61.34,61.1,61.34,207123.0,44.7939,44.9699,44.7939,44.9699,207123.0
2019-12-12 09:35:00,61.35,61.63,61.33,61.54,247575.0,44.9772,45.1825,44.9626,45.1165,247575.0
2019-12-12 09:40:00,61.54,61.58,61.39,61.45,95448.0,45.1165,45.1458,45.0065,45.0505,95448.0
2019-12-12 09:45:00,61.46,61.48,61.31,61.33,132889.0,45.0579,45.0725,44.9479,44.9626,132889.0
2019-12-12 09:50:00,61.32,61.35,61.29,61.33,88003.0,44.9552,44.9772,44.9332,44.9626,88003.0
2019-12-12 09:55:00,61.33,61.38,61.32,61.38,76114.0,44.9626,44.9992,44.9552,44.9992,76114.0
2019-12-12 10:00:00,61.38,61.49,61.37,61.43,182113.0,44.9992,45.0799,44.9919,45.0359,182113.0
2019-12-12 10:05:00,61.42,61.5,61.4,61.43,61450.0,45.0285,45.0872,45.0139,45.0359,61450.0
2019-12-12 10:10:00,61.43,61.56,61.41,61.54,117817.0,45.0359,45.1312,45.0212,45.1165,117817.0
2019-12-12 10:15:00,61.54,61.6,61.52,61.58,91193.0,45.1165,45.1605,45.1018,45.1458,91193.0
2019-12-12 10:20:00,61.57,61.59,61.49,61.54,72134.0,45.1385,45.1532,45.0799,45.1165,72134.0
2019-12-12 10:25:00,61.54,61.56,61.51,61.55,62216.0,45.1165,45.1312,45.0945,45.1238,62216.0
2019-12-12 10:30:00,61.56,61.57,61.52,61.54,48372.0,45.1312,45.1385,45.1018,45.1165,48372.0
2019-12-12 10:35:00,61.54,61.56,61.51,61.52,80763.0,45.1165,45.1312,45.0945,45.1018,80763.0
2019-12-12 10:40:00,61.52,61.54,61.45,61.48,56453.0,45.1018,45.1165,45.0505,45.0725,56453.0
2019-12-12 10:45:00,61.48,61.51,61.44,61.45,65874.0,45.0725,45.0945,45.0432,45.0505,65874.0
2019-12-12 10:50:00,61.45,61.46,61.4,61.45,58814.0,45.0505,45.0579,45.0139,45.0505,58814.0
2019-12-12 10:55:00,61.45,61.5,61.44,61.48,59572.0,45.0505,45.0872,45.0432,45.0725,59572.0
2019-12-12 11:00:00,61.48,61.53,61.47,61.53,52229.0,45.0725,45.1092,45.0652,45.1092,52229.0
2019-12-12 11:05:00,61.53,61.55,61.5,61.5,49130.0,45.1092,45.1238,45.0872,45.0872,49130.0
2019-12-12 11:10:00,61.51,61.53,61.47,61.5,69943.0,45.0945,45.1092,45.0652,45.0872,69943.0
2019-12-12 11:15:00,61.5,61.53,61.49,61.51,54454.0,45.0872,45.1092,45.0799,45.0945,54454.0
2019-12-12 11:20:00,61.51,61.54,61.45,61.51,67586.0,45.0945,45.1165,45.0505,45.0945,67586.0
2019-12-12 11:25:00,61.51,61.55,61.48,61.54,53336.0,45.0945,45.1238,45.0725,45.1165,53336.0
2019-12-12 11:30:00,61.55,61.56,61.48,61.48,78769.0,45.1238,45.1312,45.0725,45.0725,78769.0
2019-12-12 11:35:00,61.48,61.53,61.48,61.52,65145.0,45.0725,45.1092,45.0725,45.1018,65145.0
2019-12-12 11:40:00,61.52,61.52,61.49,61.51,56260.0,45.1018,45.1018,45.0799,45.0945,56260.0
2019-12-12 11:45:00,61.51,61.51,61.48,61.49,67042.0,45.0945,45.0945,45.0725,45.0799,67042.0
2019-12-12 11:50:00,61.49,61.49,61.45,61.46,63999.0,45.0799,45.0799,45.0505,45.0579,63999.0
2019-12-12 11:55:00,61.45,61.45,61.39,61.42,71885.0,45.0505,45.0505,45.0065,45.0285,71885.0
2019-12-12 12:00:00,61.42,61.43,61.38,61.39,46146.0,45.0285,45.0359,44.9992,45.0065,46146.0
2019-12-12 12:05:00,61.39,61.42,61.38,61.42,35578.0,45.0065,45.0285,44.9992,45.0285,35578.0
2019-12-12 12:10:00,61.42,61.42,61.37,61.38,46786.0,45.0285,45.0285,44.9919,44.9992,46786.0
2019-12-12 12:15:00,61.38,61.4,61.32,61.32,37306.0,44.9992,45.0139,44.9552,44.9552,37306.0
2019-12-12 12:20:00,61.33,61.33,61.24,61.25,60276.0,44.9626,44.9626,44.8966,44.9039,60276.0
2019-12-12 12:25:00,61.24,61.25,61.19,61.22,56165.0,44.8966,44.9039,44.8599,44.8819,56165.0
2019-12-12 12:30:00,61.21,61.3,61.21,61.29,61123.0,44.8746,44.9406,44.8746,44.9332,61123.0
2019-12-12 12:35:00,61.29,61.34,61.28,61.34,54547.0,44.9332,44.9699,44.9259,44.9699,54547.0
2019-12-12 12:40:00,61.34,61.37,61.3,61.3,45373.0,44.9699,44.9919,44.9406,44.9406,45373.0
2019-12-12 12:45:00,61.3,61.32,61.29,61.3,97847.0,44.9406,44.9552,44.9332,44.9406,97847.0
2019-12-12 12:50:00,61.3,61.31,61.27,61.29,25200.0,44.9406,44.9479,44.9186,44.9332,25200.0
2019-12-12 12:55:00,61.29,61.3,61.25,61.26,41071.0,44.9332,44.9406,44.9039,44.9112,41071.0
2019-12-12 13:00:00,61.26,61.28,61.25,61.26,42386.0,44.9112,44.9259,44.9039,44.9112,42386.0
2019-12-12 13:05:00,61.26,61.29,61.25,61.26,43119.0,44.9112,44.9332,44.9039,44.9112,43119.0
2019-12-12 13:10:00,61.26,61.31,61.26,61.27,61236.0,44.9112,44.9479,44.9112,44.9186,61236.0
2019-12-12 13:15:00,61.28,61.3,61.27,61.28,46564.0,44.9259,44.9406,44.9186,44.9259,46564.0
2019-12-12 13:20:00,61.28,61.28,61.26,61.26,18306.0,44.9259,44.9259,44.9112,44.9112,18306.0
2019-12-12 13:25:00,61.26,61.27,61.25,61.26,30152.0,44.9112,44.9186,44.9039,44.9112,30152.0
2019-12-12 13:30:00,61.26,61.26,61.23,61.24,23776.0,44.9112,44.9112,44.8892,44.8966,23776.0
2019-12-12 13:35:00,61.24,61.24,61.2,61.21,24205.0,44.8966,44.8966,44.8672,44.8746,24205.0
2019-12-12 13:40:00,61.21,61.22,61.19,61.21,26919.0,44.8746,44.8819,44.8599,44.8746,26919.0
2019-12-12 13:45:00,61.21,61.23,61.19,61.2,42904.0,44.8746,44.8892,44.8599,44.8672,42904.0
2019-12-12 13:50:00,61.2,61.2,61.17,61.19,46235.0,44.8672,44.8672,44.8453,44.8599,46235.0
2019-12-12 13:55:00,61.19,61.2,61.18,61.19,41802.0,44.8599,44.8672,44.8526,44.8599,41802.0
2019-12-12 14:00:00,61.2,61.2,61.13,61.14,61075.0,44.8672,44.8672,44.8159,44.8233,61075.0
2019-12-12 14:05:00,61.14,61.17,61.12,61.16,51965.0,44.8233,44.8453,44.8086,44.8379,51965.0
2019-12-12 14:10:00,61.16,61.2,61.16,61.18,70418.0,44.8379,44.8672,44.8379,44.8526,70418.0
2019-12-12 14:15:00,61.18,61.21,61.16,61.17,31805.0,44.8526,44.8746,44.8379,44.8453,31805.0
2019-12-12 14:20:00,61.17,61.18,61.15,61.17,37787.0,44.8453,44.8526,44.8306,44.8453,37787.0
2019-12-12 14:25:00,61.17,61.17,61.12,61.15,58432.0,44.8453,44.8453,44.8086,44.8306,58432.0
2019-12-12 14:30:00,61.15,61.33,61.14,61.28,269591.0,44.8306,44.9626,44.8233,44.9259,269591.0
2019-12-12 14:35:00,61.27,61.28,61.19,61.24,48825.0,44.9186,44.9259,44.8599,44.8966,48825.0
2019-12-12 14:40:00,61.24,61.25,61.22,61.23,54202.0,44.8966,44.9039,44.8819,44.8892,54202.0
2019-12-12 14:45:00,61.23,61.23,61.16,61.17,49942.0,44.8892,44.8892,44.8379,44.8453,49942.0
2019-12-12 14:50:00,61.16,61.21,61.14,61.2,78436.0,44.8379,44.8746,44.8233,44.8672,78436.0
2019-12-12 14:55:00,61.19,61.21,61.16,61.19,72689.0,44.8599,44.8746,44.8379,44.8599,72689.0
2019-12-12 15:00:00,61.19,61.2,61.17,61.18,65804.0,44.8599,44.8672,44.8453,44.8526,65804.0
2019-12-12 15:05:00,61.18,61.22,61.18,61.21,57610.0,44.8526,44.8819,44.8526,44.8746,57610.0
2019-12-12 15:10:00,61.21,61.22,61.18,61.19,40249.0,44.8746,44.8819,44.8526,44.8599,40249.0
2019-12-12 15:15:00,61.19,61.21,61.16,61.21,60859.0,44.8599,44.8746,44.8379,44.8746,60859.0
2019-12-12 15:20:00,61.2,61.21,61.15,61.16,49281.0,44.8672,44.8746,44.8306,44.8379,49281.0
2019-12-12 15:25:00,61.16,61.21,61.15,61.2,88156.0,44.8379,44.8746,44.8306,44.8672,88156.0
2019-12-12 15:30:00,61.21,61.21,61.16,61.17,63942.0,44.8746,44.8746,44.8379,44.8453,63942.0
2019-12-12 15:35:00,61.17,61.18,61.12,61.13,99164.0,44.8453,44.8526,44.8086,44.8159,99164.0
2019-12-12 15:40:00,61.14,61.21,61.13,61.2,108779.0,44.8233,44.8746,44.8159,44.8672,108779.0
2019-12-12 15:45:00,61.2,61.26,61.18,61.25,121522.0,44.8672,44.9112,44.8526,44.9039,121522.0
2019-12-12 15:50:00,61.26,61.28,61.22,61.24,185139.0,44.9112,44.9259,44.8819,44.8966,185139.0
2019-12-12 15:55:00,61.24,61.25,61.14,61.17,493247.0,44.8966,44.9039,44.8233,44.8453,493247.0
2019-12-13 09:30:00,61.12,61.19,61.01,61.08,228212.0,44.8086,44.8599,44.728,44.7793,228212.0
2019-12-13 09:35:00,61.08,61.11,60.97,61.03,85499.0,44.7793,44.8013,44.6986,44.7426,85499.0
2019-12-13 09:40:00,61.04,61.08,60.99,61.0,39520.0,44.7499,44.7793,44.7133,44.7206,39520.0
2019-12-13 09:45:00,61.0,61.03,60.95,60.97,47341.0,44.7206,44.7426,44.684,44.6986,47341.0
2019-12-13 09:50:00,60.96,61.08,60.94,61.07,51040.0,44.6913,44.7793,44.6766,44.7719,51040.0
2019-12-13 09:55:00,61.07,61.07,60.97,60.98,68430.0,44.7719,44.7719,44.6986,44.706,68430.0
2019-12-13 10:00:00,60.98,61.1,60.91,61.01,161391.0,44.706,44.7939,44.6546,44.728,161391.0
2019-12-13 10:05:00,61.01,61.01,60.78,60.79,140586.0,44.728,44.728,44.5593,44.5667,140586.0
2019-12-13 10:10:00,60.79,60.79,60.68,60.71,164570.0,44.5667,44.5667,44.486,44.508,164570.0
2019-12-13 10:15:00,60.71,60.75,60.64,60.65,139356.0,44.508,44.5373,44.4567,44.464,139356.0
2019-12-13 10:20:00,60.64,60.65,60.41,60.42,184114.0,44.4567,44.464,44.2881,44.2954,184114.0
2019-12-13 10:25:00,60.43,60.43,60.27,60.32,334381.0,44.3027,44.3027,44.1854,44.2221,334381.0
2019-12-13 10:30:00,60.32,60.48,60.25,60.47,384749.0,44.2221,44.3394,44.1708,44.3321,384749.0
2019-12-13 10:35:00,60.47,60.5,60.41,60.46,244764.0,44.3321,44.3541,44.2881,44.3247,244764.0
2019-12-13 10:40:00,60.47,60.53,60.31,60.34,196614.0,44.3321,44.3761,44.2148,44.2368,196614.0
2019-12-13 10:45:00,60.34,60.42,60.33,60.41,151469.0,44.2368,44.2954,44.2294,44.2881,151469.0
2019-12-13 10:50:00,60.4,60.46,60.33,60.34,131531.0,44.2807,44.3247,44.2294,44.2368,131531.0
2019-12-13 10:55:00,60.34,60.37,60.3,60.33,90048.0,44.2368,44.2588,44.2074,44.2294,90048.0
2019-12-13 11:00:00,60.33,60.37,60.3,60.33,118881.0,44.2294,44.2588,44.2074,44.2294,118881.0
2019-12-13 11:05:00,60.34,60.35,60.32,60.35,58641.0,44.2368,44.2441,44.2221,44.2441,58641.0
2019-12-13 11:10:00,60.35,60.4,60.34,60.37,78298.0,44.2441,44.2807,44.2368,44.2588,78298.0
2019-12-13 11:15:00,60.38,60.41,60.36,60.4,81836.0,44.2661,44.2881,44.2514,44.2807,81836.0
2019-12-13 11:20:00,60.4,60.41,60.36,60.38,78461.0,44.2807,44.2881,44.2514,44.2661,78461.0
2019-12-13 11:25:00,60.38,60.4,60.29,60.31,101935.0,44.2661,44.2807,44.2001,44.2148,101935.0
2019-12-13 11:30:00,60.31,60.35,60.28,60.3,129766.0,44.2148,44.2441,44.1928,44.2074,129766.0
2019-12-13 11:35:00,60.31,60.36,60.3,60.33,68981.0,44.2148,44.2514,44.2074,44.2294,68981.0
2019-12-13 11:40:00,60.34,60.38,60.33,60.36,51842.0,44.2368,44.2661,44.2294,44.2514,51842.0
2019-12-13 11:45:00,60.36,60.38,60.3,60.31,86798.0,44.2514,44.2661,44.2074,44.2148,86798.0
2019-12-13 11:50:00,60.31,60.36,60.3,60.36,54270.0,44.2148,44.2514,44.2074,44.2514,54270.0
2019-12-13 11:55:00,60.35,60.44,60.34,60.44,83144.0,44.2441,44.3101,44.2368,44.3101,83144.0
2019-12-13 12:00:00,60.44,60.46,60.41,60.44,51749.0,44.3101,44.3247,44.2881,44.3101,51749.0
2019-12-13 12:05:00,60.44,60.47,60.43,60.46,53564.0,44.3101,44.3321,44.3027,44.3247,53564.0
2019-12-13 12:10:00,60.45,60.46,60.43,60.45,48043.0,44.3174,44.3247,44.3027,44.3174,48043.0
2019-12-13 12:15:00,60.45,60.49,60.43,60.45,92316.0,44.3174,44.3467,44.3027,44.3174,92316.0
2019-12-13 12:20:00,60.45,60.45,60.4,60.45,61153.0,44.3174,44.3174,44.2807,44.3174,61153.0
2019-12-13 12:25:00,60.45,60.5,60.45,60.5,69991.0,44.3174,44.3541,44.3174,44.3541,69991.0
2019-12-13 12:30:00,60.5,60.54,60.49,60.54,50000.0,44.3541,44.3834,44.3467,44.3834,50000.0
2019-12-13 12:35:00,60.54,60.57,60.52,60.53,50055.0,44.3834,44.4054,44.3687,44.3761,50055.0
2019-12-13 12:40:00,60.53,60.55,60.48,60.51,66104.0,44.3761,44.3907,44.3394,44.3614,66104.0
2019-12-13 12:45:00,60.51,60.54,60.5,60.53,39698.0,44.3614,44.3834,44.3541,44.3761,39698.0
2019-12-13 12:50:00,60.52,60.53,60.5,60.52,57500.0,44.3687,44.3761,44.3541,44.3687,57500.0
2019-12-13 12:55:00,60.51,60.59,60.51,60.57,50979.0,44.3614,44.42,44.3614,44.4054,50979.0
2019-12-13 13:00:00,60.57,60.6,60.57,60.6,41363.0,44.4054,44.4274,44.4054,44.4274,41363.0
2019-12-13 13:05:00,60.6,60.61,60.58,60.6,60763.0,44.4274,44.4347,44.4127,44.4274,60763.0
2019-12-13 13:10:00,60.6,60.6,60.58,60.6,30590.0,44.4274,44.4274,44.4127,44.4274,30590.0
2019-12-13 13:15:00,60.6,60.61,60.59,60.6,35945.0,44.4274,44.4347,44.42,44.4274,35945.0
2019-12-13 13:20:00,60.6,60.62,60.59,60.62,52209.0,44.4274,44.442,44.42,44.442,52209.0
2019-12-13 13:25:00,60.62,60.65,60.61,60.64,50876.0,44.442,44.464,44.4347,44.4567,50876.0
2019-12-13 13:30:00,60.63,60.65,60.62,60.64,50779.0,44.4494,44.464,44.442,44.4567,50779.0
2019-12-13 13:35:00,60.64,60.64,60.6,60.62,59948.0,44.4567,44.4567,44.4274,44.442,59948.0
2019-12-13 13:40:00,60.62,60.62,60.6,60.6,55937.0,44.442,44.442,44.4274,44.4274,55937.0
2019-12-13 13:45:00,60.6,60.61,60.59,60.6,57141.0,44.4274,44.4347,44.42,44.4274,57141.0
2019-12-13 13:50:00,60.6,60.62,60.59,60.6,86224.0,44.4274,44.442,44.42,44.4274,86224.0
2019-12-13 13:55:00,60.59,60.62,60.59,60.62,65387.0,44.42,44.442,44.42,44.442,65387.0
2019-12-13 14:00:00,60.62,60.64,60.6,60.62,83570.0,44.442,44.4567,44.4274,44.442,83570.0
2019-12-13 14:05:00,60.62,60.67,60.61,60.67,39267.0,44.442,44.4787,44.4347,44.4787,39267.0
2019-12-13 14:10:00,60.66,60.67,60.65,60.66,36691.0,44.4714,44.4787,44.464,44.4714,36691.0
2019-12-13 14:15:00,60.65,60.66,60.63,60.65,52241.0,44.464,44.4714,44.4494,44.464,52241.0
2019-12-13 14:20:00,60.65,60.66,60.63,60.63,38596.0,44.464,44.4714,44.4494,44.4494,38596.0
2019-12-13 14:25:00,60.63,60.64,60.62,60.63,32470.0,44.4494,44.4567,44.442,44.4494,32470.0
2019-12-13 14:30:00,60.62,60.62,60.59,60.61,76258.0,44.442,44.442,44.42,44.4347,76258.0
2019-12-13 14:35:00,60.61,60.61,60.58,60.6,45085.0,44.4347,44.4347,44.4127,44.4274,45085.0
2019-12-13 14:40:00,60.6,60.62,60.59,60.6,67809.0,44.4274,44.442,44.42,44.4274,67809.0
2019-12-13 14:45:00,60.6,60.61,60.59,60.6,51887.0,44.4274,44.4347,44.42,44.4274,51887.0
2019-12-13 14:50:00,60.6,60.64,60.6,60.64,106195.0,44.4274,44.4567,44.4274,44.4567,106195.0
2019-12-13 14:55:00,60.64,60.64,60.61,60.62,66073.0,44.4567,44.4567,44.4347,44.442,66073.0
2019-12-13 15:00:00,60.61,60.63,60.61,60.63,84213.0,44.4347,44.4494,44.4347,44.4494,84213.0
2019-12-13 15:05:00,60.63,60.67,60.62,60.66,116493.0,44.4494,44.4787,44.442,44.4714,116493.0
2019-12-13 15:10:00,60.66,60.68,60.64,60.68,70481.0,44.4714,44.486,44.4567,44.486,70481.0
2019-12-13 15:15:00,60.68,60.72,60.67,60.71,48651.0,44.486,44.5153,44.4787,44.508,48651.0
2019-12-13 15:20:00,60.71,60.77,60.71,60.75,67178.0,44.508,44.552,44.508,44.5373,67178.0
2019-12-13 15:25:00,60.74,60.76,60.72,60.74,78583.0,44.53,44.5447,44.5153,44.53,78583.0
2019-12-13 15:30:00,60.74,60.76,60.72,60.72,88151.0,44.53,44.5447,44.5153,44.5153,88151.0
2019-12-13 15:35:00,60.72,60.73,60.69,60.72,78043.0,44.5153,44.5227,44.4934,44.5153,78043.0
2019-12-13 15:40:00,60.73,60.75,60.72,60.73,94807.0,44.5227,44.5373,44.5153,44.5227,94807.0
2019-12-13 15:45:00,60.73,60.77,60.72,60.76,175305.0,44.5227,44.552,44.5153,44.5447,175305.0
2019-12-13 15:50:00,60.76,60.82,60.75,60.8,269721.0,44.5447,44.5887,44.5373,44.574,269721.0
2019-12-13 15:55:00,60.79,60.84,60.78,60.8,611314.0,44.5667,44.6033,44.5593,44.574,611314.0
2019-12-16 09:30:00,60.73,61.14,60.71,61.03,316649.0,44.5227,44.8233,44.508,44.7426,316649.0
2019-12-16 09:35:00,61.03,61.08,60.93,60.94,100095.0,44.7426,44.7793,44.6693,44.6766,100095.0
2019-12-16 09:40:00,60.94,60.96,60.87,60.9,58429.0,44.6766,44.6913,44.6253,44.6473,58429.0
2019-12-16 09:45:00,60.91,61.03,60.9,60.99,73370.0,44.6546,44.7426,44.6473,44.7133,73370.0
2019-12-16 09:50:00,60.98,61.08,60.97,61.05,69958.0,44.706,44.7793,44.6986,44.7573,69958.0
2019-12-16 09:55:00,61.05,61.1,61.05,61.07,57301.0,44.7573,44.7939,44.7573,44.7719,57301.0
2019-12-16 10:00:00,61.07,61.17,61.06,61.17,85852.0,44.7719,44.8453,44.7646,44.8453,85852.0
2019-12-16 10:05:00,61.17,61.21,61.12,61.2,96427.0,44.8453,44.8746,44.8086,44.8672,96427.0
2019-12-16 10:10:00,61.2,61.21,61.04,61.1,227618.0,44.8672,44.8746,44.7499,44.7939,227618.0
2019-12-16 10:15:00,61.1,61.1,61.0,61.04,68272.0,44.7939,44.7939,44.7206,44.7499,68272.0
2019-12-16 10:20:00,61.04,61.08,61.02,61.04,55292.0,44.7499,44.7793,44.7353,44.7499,55292.0
2019-12-16 10:25:00,61.04,61.06,61.02,61.04,53479.0,44.7499,44.7646,44.7353,44.7499,53479.0
2019-12-16 10:30:00,61.05,61.05,60.98,60.98,73815.0,44.7573,44.7573,44.706,44.706,73815.0
2019-12-16 10:35:00,60.98,61.01,60.97,60.99,56177.0,44.706,44.728,44.6986,44.7133,56177.0
2019-12-16 10:40:00,60.99,61.01,60.97,60.99,40740.0,44.7133,44.728,44.6986,44.7133,40740.0
2019-12-16 10:45:00,60.98,61.02,60.98,61.01,63132.0,44.706,44.7353,44.706,44.728,63132.0
2019-12-16 10:50:00,61.0,61.05,61.0,61.05,54709.0,44.7206,44.7573,44.7206,44.7573,54709.0
2019-12-16 10:55:00,61.05,61.05,61.02,61.04,53702.0,44.7573,44.7573,44.7353,44.7499,53702.0
2019-12-16 11:00:00,61.04,61.1,61.03,61.08,60001.0,44.7499,44.7939,44.7426,44.7793,60001.0
2019-12-16 11:05:00,61.08,61.08,61.04,61.07,57692.0,44.7793,44.7793,44.7499,44.7719,57692.0
2019-12-16 11:10:00,61.06,61.08,61.05,61.07,37224.0,44.7646,44.7793,44.7573,44.7719,37224.0
2019-12-16 11:15:00,61.06,61.07,61.02,61.05,82414.0,44.7646,44.7719,44.7353,44.7573,82414.0
2019-12-16 11:20:00,61.04,61.04,61.0,61.0,66021.0,44.7499,44.7499,44.7206,44.7206,66021.0
2019-12-16 11:25:00,61.0,61.02,61.0,61.01,35090.0,44.7206,44.7353,44.7206,44.728,35090.0
2019-12-16 11:30:00,61.01,61.03,61.0,61.02,52591.0,44.728,44.7426,44.7206,44.7353,52591.0
2019-12-16 11:35:00,61.01,61.07,61.01,61.07,38645.0,44.728,44.7719,44.728,44.7719,38645.0
2019-12-16 11:40:00,61.07,61.07,61.04,61.05,44843.0,44.7719,44.7719,44.7499,44.7573,44843.0
2019-12-16 11:45:00,61.05,61.07,61.03,61.07,37133.0,44.7573,44.7719,44.7426,44.7719,37133.0
2019-12-16 11:50:00,61.07,61.11,61.06,61.11,46484.0,44.7719,44.8013,44.7646,44.8013,46484.0
2019-12-16 11:55:00,61.1,61.13,61.08,61.11,43670.0,44.7939,44.8159,44.7793,44.8013,43670.0
2019-12-16 12:00:00,61.1,61.11,61.06,61.07,41884.0,44.7939,44.8013,44.7646,44.7719,41884.0
2019-12-16 12:05:00,61.08,61.1,61.06,61.07,45684.0,44.7793,44.7939,44.7646,44.7719,45684.0
2019-12-16 12:10:00,61.07,61.11,61.06,61.11,41578.0,44.7719,44.8013,44.7646,44.8013,41578.0
2019-12-16 12:15:00,61.11,61.16,61.1,61.16,57011.0,44.8013,44.8379,44.7939,44.8379,57011.0
2019-12-16 12:20:00,61.16,61.18,61.13,61.15,63612.0,44.8379,44.8526,44.8159,44.8306,63612.0
2019-12-16 12:25:00,61.14,61.2,61.14,61.19,91732.0,44.8233,44.8672,44.8233,44.8599,91732.0
2019-12-16 12:30:00,61.2,61.24,61.19,61.2,54879.0,44.8672,44.8966,44.8599,44.8672,54879.0
2019-12-16 12:35:00,61.2,61.21,61.18,61.21,46498.0,44.8672,44.8746,44.8526,44.8746,46498.0
2019-12-16 12:40:00,61.2,61.21,61.19,61.21,49856.0,44.8672,44.8746,44.8599,44.8746,49856.0
2019-12-16 12:45:00,61.2,61.21,61.19,61.19,31573.0,44.8672,44.8746,44.8599,44.8599,31573.0
2019-12-16 12:50:00,61.19,61.2,61.15,61.18,41143.0,44.8599,44.8672,44.8306,44.8526,41143.0
2019-12-16 12:55:00,61.18,61.18,61.15,61.16,45651.0,44.8526,44.8526,44.8306,44.8379,45651.0
2019-12-16 13:00:00,61.16,61.17,61.12,61.17,58642.0,44.8379,44.8453,44.8086,44.8453,58642.0
2019-12-16 13:05:00,61.16,61.17,61.15,61.15,14803.0,44.8379,44.8453,44.8306,44.8306,14803.0
2019-12-16 13:10:00,61.15,61.17,61.14,61.17,31784.0,44.8306,44.8453,44.8233,44.8453,31784.0
2019-12-16 13:15:00,61.16,61.17,61.15,61.17,23043.0,44.8379,44.8453,44.8306,44.8453,23043.0
2019-12-16 13:20:00,61.17,61.17,61.12,61.17,58619.0,44.8453,44.8453,44.8086,44.8453,58619.0
2019-12-16 13:25:00,61.17,61.18,61.14,61.18,33378.0,44.8453,44.8526,44.8233,44.8526,33378.0
2019-12-16 13:30:00,61.17,61.18,61.15,61.17,30915.0,44.8453,44.8526,44.8306,44.8453,30915.0
2019-12-16 13:35:00,61.17,61.17,61.12,61.14,39174.0,44.8453,44.8453,44.8086,44.8233,39174.0
2019-12-16 13:40:00,61.15,61.16,61.14,61.16,26892.0,44.8306,44.8379,44.8233,44.8379,26892.0
2019-12-16 13:45:00,61.16,61.17,61.14,61.16,31973.0,44.8379,44.8453,44.8233,44.8379,31973.0
2019-12-16 13:50:00,61.16,61.17,61.14,61.16,22940.0,44.8379,44.8453,44.8233,44.8379,22940.0
2019-12-16 13:55:00,61.16,61.18,61.15,61.16,43666.0,44.8379,44.8526,44.8306,44.8379,43666.0
2019-12-16 14:00:00,61.16,61.18,61.12,61.13,48440.0,44.8379,44.8526,44.8086,44.8159,48440.0
2019-12-16 14:05:00,61.14,61.14,61.11,61.11,30654.0,44.8233,44.8233,44.8013,44.8013,30654.0
2019-12-16 14:10:00,61.11,61.13,61.11,61.13,30016.0,44.8013,44.8159,44.8013,44.8159,30016.0
2019-12-16 14:15:00,61.12,61.13,61.11,61.13,50467.0,44.8086,44.8159,44.8013,44.8159,50467.0
2019-12-16 14:20:00,61.13,61.13,61.09,61.1,36291.0,44.8159,44.8159,44.7866,44.7939,36291.0
2019-12-16 14:25:00,61.1,61.12,61.1,61.12,54558.0,44.7939,44.8086,44.7939,44.8086,54558.0
2019-12-16 14:30:00,61.11,61.12,61.08,61.08,37823.0,44.8013,44.8086,44.7793,44.7793,37823.0
2019-12-16 14:35:00,61.09,61.1,61.07,61.08,56268.0,44.7866,44.7939,44.7719,44.7793,56268.0
2019-12-16 14:40:00,61.09,61.1,61.06,61.1,95143.0,44.7866,44.7939,44.7646,44.7939,95143.0
2019-12-16 14:45:00,61.1,61.14,61.09,61.14,88110.0,44.7939,44.8233,44.7866,44.8233,88110.0
2019-12-16 14:50:00,61.14,61.15,61.11,61.13,46383.0,44.8233,44.8306,44.8013,44.8159,46383.0
2019-12-16 14:55:00,61.13,61.14,61.11,61.14,37783.0,44.8159,44.8233,44.8013,44.8233,37783.0
2019-12-16 15:00:00,61.14,61.18,61.13,61.17,46778.0,44.8233,44.8526,44.8159,44.8453,46778.0
2019-12-16 15:05:00,61.17,61.19,61.16,61.19,46549.0,44.8453,44.8599,44.8379,44.8599,46549.0
2019-12-16 15:10:00,61.19,61.27,61.18,61.26,92223.0,44.8599,44.9186,44.8526,44.9112,92223.0
2019-12-16 15:15:00,61.25,61.26,61.19,61.2,77549.0,44.9039,44.9112,44.8599,44.8672,77549.0
2019-12-16 15:20:00,61.21,61.21,61.17,61.17,117491.0,44.8746,44.8746,44.8453,44.8453,117491.0
2019-12-16 15:25:00,61.17,61.18,61.11,61.13,87926.0,44.8453,44.8526,44.8013,44.8159,87926.0
2019-12-16 15:30:00,61.13,61.15,61.11,61.14,115680.0,44.8159,44.8306,44.8013,44.8233,115680.0
2019-12-16 15:35:00,61.14,61.21,61.13,61.2,141248.0,44.8233,44.8746,44.8159,44.8672,141248.0
2019-12-16 15:40:00,61.2,61.21,61.16,61.18,101918.0,44.8672,44.8746,44.8379,44.8526,101918.0
2019-12-16 15:45:00,61.19,61.22,61.17,61.22,106466.0,44.8599,44.8819,44.8453,44.8819,106466.0
2019-12-16 15:50:00,61.22,61.25,61.17,61.17,204574.0,44.8819,44.9039,44.8453,44.8453,204574.0
2019-12-16 15:55:00,61.17,61.23,61.14,61.22,637412.0,44.8453,44.8892,44.8233,44.8819,637412.0
2019-12-17 09:30:00,61.4,61.46,61.35,61.41,368392.0,45.0139,45.0579,44.9772,45.0212,368392.0
2019-12-17 09:35:00,61.41,61.58,61.39,61.55,136070.0,45.0212,45.1458,45.0065,45.1238,136070.0
2019-12-17 09:40:00,61.54,61.57,61.41,61.41,139903.0,45.1165,45.1385,45.0212,45.0212,139903.0
2019-12-17 09:45:00,61.42,61.57,61.42,61.52,106312.0,45.0285,45.1385,45.0285,45.1018,106312.0
2019-12-17 09:50:00,61.52,61.61,61.49,61.61,96685.0,45.1018,45.1678,45.0799,45.1678,96685.0
2019-12-17 09:55:00,61.6,61.62,61.55,61.59,161820.0,45.1605,45.1752,45.1238,45.1532,161820.0
2019-12-17 10:00:00,61.59,61.6,61.52,61.54,162034.0,45.1532,45.1605,45.1018,45.1165,162034.0
2019-12-17 10:05:00,61.54,61.55,61.51,61.54,59778.0,45.1165,45.1238,45.0945,45.1165,59778.0
2019-12-17 10:10:00,61.54,61.55,61.53,61.54,105364.0,45.1165,45.1238,45.1092,45.1165,105364.0
2019-12-17 10:15:00,61.54,61.59,61.5,61.59,81430.0,45.1165,45.1532,45.0872,45.1532,81430.0
2019-12-17 10:20:00,61.58,61.62,61.55,61.61,78739.0,45.1458,45.1752,45.1238,45.1678,78739.0
2019-12-17 10:25:00,61.61,61.68,61.6,61.63,78608.0,45.1678,45.2191,45.1605,45.1825,78608.0
2019-12-17 10:30:00,61.64,61.64,61.56,61.64,107560.0,45.1898,45.1898,45.1312,45.1898,107560.0
2019-12-17 10:35:00,61.63,61.65,61.61,61.62,73950.0,45.1825,45.1972,45.1678,45.1752,73950.0
2019-12-17 10:40:00,61.62,61.64,61.58,61.6,63231.0,45.1752,45.1898,45.1458,45.1605,63231.0
2019-12-17 10:45:00,61.6,61.62,61.58,61.59,47163.0,45.1605,45.1752,45.1458,45.1532,47163.0
2019-12-17 10:50:00,61.59,61.59,61.52,61.53,106367.0,45.1532,45.1532,45.1018,45.1092,106367.0
2019-12-17 10:55:00,61.54,61.56,61.51,61.52,77557.0,45.1165,45.1312,45.0945,45.1018,77557.0
2019-12-17 11:00:00,61.52,61.53,61.48,61.49,84940.0,45.1018,45.1092,45.0725,45.0799,84940.0
2019-12-17 11:05:00,61.49,61.49,61.44,61.48,54038.0,45.0799,45.0799,45.0432,45.0725,54038.0
2019-12-17 11:10:00,61.48,61.49,61.45,61.45,52098.0,45.0725,45.0799,45.0505,45.0505,52098.0
2019-12-17 11:15:00,61.46,61.49,61.45,61.47,56694.0,45.0579,45.0799,45.0505,45.0652,56694.0
2019-12-17 11:20:00,61.47,61.53,61.46,61.51,62295.0,45.0652,45.1092,45.0579,45.0945,62295.0
2019-12-17 11:25:00,61.5,61.52,61.49,61.5,42906.0,45.0872,45.1018,45.0799,45.0872,42906.0
2019-12-17 11:30:00,61.51,61.52,61.48,61.49,42062.0,45.0945,45.1018,45.0725,45.0799,42062.0
2019-12-17 11:35:00,61.49,61.52,61.48,61.52,66209.0,45.0799,45.1018,45.0725,45.1018,66209.0
2019-12-17 11:40:00,61.52,61.54,61.51,61.53,63727.0,45.1018,45.1165,45.0945,45.1092,63727.0
2019-12-17 11:45:00,61.53,61.55,61.52,61.55,54768.0,45.1092,45.1238,45.1018,45.1238,54768.0
2019-12-17 11:50:00,61.54,61.59,61.53,61.58,56644.0,45.1165,45.1532,45.1092,45.1458,56644.0
2019-12-17 11:55:00,61.58,61.62,61.56,61.61,61978.0,45.1458,45.1752,45.1312,45.1678,61978.0
2019-12-17 12:00:00,61.62,61.65,61.62,61.65,49202.0,45.1752,45.1972,45.1752,45.1972,49202.0
2019-12-17 12:05:00,61.65,61.66,61.62,61.66,99364.0,45.1972,45.2045,45.1752,45.2045,99364.0
2019-12-17 12:10:00,61.66,61.69,61.62,61.63,61304.0,45.2045,45.2265,45.1752,45.1825,61304.0
2019-12-17 12:15:00,61.63,61.65,61.62,61.65,42089.0,45.1825,45.1972,45.1752,45.1972,42089.0
2019-12-17 12:20:00,61.64,61.65,61.61,61.63,64292.0,45.1898,45.1972,45.1678,45.1825,64292.0
2019-12-17 12:25:00,61.62,61.65,61.62,61.65,44270.0,45.1752,45.1972,45.1752,45.1972,44270.0
2019-12-17 12:30:00,61.64,61.66,61.63,61.66,47974.0,45.1898,45.2045,45.1825,45.2045,47974.0
2019-12-17 12:35:00,61.66,61.68,61.64,61.67,50304.0,45.2045,45.2191,45.1898,45.2118,50304.0
2019-12-17 12:40:00,61.66,61.67,61.62,61.64,43535.0,45.2045,45.2118,45.1752,45.1898,43535.0
2019-12-17 12:45:00,61.65,61.65,61.62,61.63,42036.0,45.1972,45.1972,45.1752,45.1825,42036.0
2019-12-17 12:50:00,61.63,61.67,61.62,61.65,53976.0,45.1825,45.2118,45.1752,45.1972,53976.0
2019-12-17 12:55:00,61.66,61.71,61.65,61.7,56208.0,45.2045,45.2411,45.1972,45.2338,56208.0
2019-12-17 13:00:00,61.69,61.69,61.65,61.67,43669.0,45.2265,45.2265,45.1972,45.2118,43669.0
2019-12-17 13:05:00,61.66,61.67,61.65,61.66,34032.0,45.2045,45.2118,45.1972,45.2045,34032.0
2019-12-17 13:10:00,61.66,61.67,61.64,61.65,34018.0,45.2045,45.2118,45.1898,45.1972,34018.0
2019-12-17 13:15:00,61.66,61.66,61.63,61.65,34646.0,45.2045,45.2045,45.1825,45.1972,34646.0
2019-12-17 13:20:00,61.65,61.65,61.63,61.64,33645.0,45.1972,45.1972,45.1825,45.1898,33645.0
2019-12-17 13:25:00,61.64,61.64,61.59,61.61,60439.0,45.1898,45.1898,45.1532,45.1678,60439.0
2019-12-17 13:30:00,61.61,61.62,61.59,61.61,28980.0,45.1678,45.1752,45.1532,45.1678,28980.0
2019-12-17 13:35:00,61.61,61.61,61.59,61.61,46295.0,45.1678,45.1678,45.1532,45.1678,46295.0
2019-12-17 13:40:00,61.61,61.64,61.59,61.63,47836.0,45.1678,45.1898,45.1532,45.1825,47836.0
2019-12-17 13:45:00,61.64,61.64,61.61,61.64,53124.0,45.1898,45.1898,45.1678,45.1898,53124.0
2019-12-17 13:50:00,61.64,61.65,61.61,61.63,41767.0,45.1898,45.1972,45.1678,45.1825,41767.0
2019-12-17 13:55:00,61.62,61.65,61.61,61.65,50025.0,45.1752,45.1972,45.1678,45.1972,50025.0
2019-12-17 14:00:00,61.65,61.67,61.6,61.61,78633.0,45.1972,45.2118,45.1605,45.1678,78633.0
2019-12-17 14:05:00,61.61,61.62,61.59,61.61,41670.0,45.1678,45.1752,45.1532,45.1678,41670.0
2019-12-17 14:10:00,61.61,61.61,61.59,61.61,29444.0,45.1678,45.1678,45.1532,45.1678,29444.0
2019-12-17 14:15:00,61.6,61.62,61.6,61.62,41584.0,45.1605,45.1752,45.1605,45.1752,41584.0
2019-12-17 14:20:00,61.62,61.62,61.58,61.59,44714.0,45.1752,45.1752,45.1458,45.1532,44714.0
2019-12-17 14:25:00,61.58,61.59,61.55,61.59,86814.0,45.1458,45.1532,45.1238,45.1532,86814.0
2019-12-17 14:30:00,61.59,61.59,61.58,61.59,43517.0,45.1532,45.1532,45.1458,45.1532,43517.0
2019-12-17 14:35:00,61.59,61.62,61.58,61.62,52910.0,45.1532,45.1752,45.1458,45.1752,52910.0
2019-12-17 14:40:00,61.61,61.62,61.59,61.61,37362.0,45.1678,45.1752,45.1532,45.1678,37362.0
2019-12-17 14:45:00,61.62,61.64,61.61,61.64,63520.0,45.1752,45.1898,45.1678,45.1898,63520.0
2019-12-17 14:50:00,61.63,61.64,61.62,61.64,50487.0,45.1825,45.1898,45.1752,45.1898,50487.0
2019-12-17 14:55:00,61.64,61.65,61.63,61.64,62896.0,45.1898,45.1972,45.1825,45.1898,62896.0
2019-12-17 15:00:00,61.64,61.64,61.63,61.64,30858.0,45.1898,45.1898,45.1825,45.1898,30858.0
2019-12-17 15:05:00,61.64,61.68,61.63,61.68,55705.0,45.1898,45.2191,45.1825,45.2191,55705.0
2019-12-17 15:10:00,61.67,61.68,61.66,61.68,81663.0,45.2118,45.2191,45.2045,45.2191,81663.0
2019-12-17 15:15:00,61.68,61.69,61.67,61.68,71519.0,45.2191,45.2265,45.2118,45.2191,71519.0
2019-12-17 15:20:00,61.68,61.69,61.65,61.67,115500.0,45.2191,45.2265,45.1972,45.2118,115500.0
2019-12-17 15:25:00,61.67,61.69,61.65,61.65,84070.0,45.2118,45.2265,45.1972,45.1972,84070.0
2019-12-17 15:30:00,61.66,61.67,61.63,61.64,152808.0,45.2045,45.2118,45.1825,45.1898,152808.0
2019-12-17 15:35:00,61.63,61.64,61.61,61.64,107275.0,45.1825,45.1898,45.1678,45.1898,107275.0
2019-12-17 15:40:00,61.64,61.65,61.62,61.64,196888.0,45.1898,45.1972,45.1752,45.1898,196888.0
2019-12-17 15:45:00,61.63,61.65,61.57,61.6,149979.0,45.1825,45.1972,45.1385,45.1605,149979.0
2019-12-17 15:50:00,61.6,61.61,61.48,61.49,261886.0,45.1605,45.1678,45.0725,45.0799,261886.0
2019-12-17 15:55:00,61.49,61.58,61.47,61.47,713063.0,45.0799,45.1458,45.0652,45.0652,713063.0
2019-12-18 09:30:00,61.51,61.68,61.48,61.68,306061.0,45.0945,45.2191,45.0725,45.2191,306061.0
2019-12-18 09:35:00,61.68,61.7,61.51,61.52,141023.0,45.2191,45.2338,45.0945,45.1018,141023.0
2019-12-18 09:40:00,61.52,61.58,61.46,61.47,92611.0,45.1018,45.1458,45.0579,45.0652,92611.0
2019-12-18 09:45:00,61.47,61.47,61.36,61.37,126638.0,45.0652,45.0652,44.9845,44.9919,126638.0
2019-12-18 09:50:00,61.37,61.39,61.25,61.28,111038.0,44.9919,45.0065,44.9039,44.9259,111038.0
2019-12-18 09:55:00,61.28,61.32,61.24,61.27,113140.0,44.9259,44.9552,44.8966,44.9186,113140.0
2019-12-18 10:00:00,61.27,61.35,61.27,61.34,105073.0,44.9186,44.9772,44.9186,44.9699,105073.0
2019-12-18 10:05:00,61.34,61.35,61.27,61.28,100797.0,44.9699,44.9772,44.9186,44.9259,100797.0
2019-12-18 10:10:00,61.28,61.28,61.24,61.25,71129.0,44.9259,44.9259,44.8966,44.9039,71129.0
2019-12-18 10:15:00,61.25,61.28,61.22,61.25,71560.0,44.9039,44.9259,44.8819,44.9039,71560.0
2019-12-18 10:20:00,61.25,61.29,61.23,61.28,76124.0,44.9039,44.9332,44.8892,44.9259,76124.0
2019-12-18 10:25:00,61.29,61.29,61.17,61.18,91690.0,44.9332,44.9332,44.8453,44.8526,91690.0
2019-12-18 10:30:00,61.18,61.21,61.14,61.15,106429.0,44.8526,44.8746,44.8233,44.8306,106429.0
2019-12-18 10:35:00,61.14,61.15,61.08,61.09,78490.0,44.8233,44.8306,44.7793,44.7866,78490.0
2019-12-18 10:40:00,61.08,61.09,61.02,61.07,91118.0,44.7793,44.7866,44.7353,44.7719,91118.0
2019-12-18 10:45:00,61.07,61.13,61.04,61.12,107564.0,44.7719,44.8159,44.7499,44.8086,107564.0
2019-12-18 10:50:00,61.12,61.15,61.1,61.12,72363.0,44.8086,44.8306,44.7939,44.8086,72363.0
2019-12-18 10:55:00,61.13,61.17,61.12,61.12,179486.0,44.8159,44.8453,44.8086,44.8086,179486.0
2019-12-18 11:00:00,61.12,61.19,61.12,61.19,108099.0,44.8086,44.8599,44.8086,44.8599,108099.0
2019-12-18 11:05:00,61.19,61.22,61.17,61.2,114972.0,44.8599,44.8819,44.8453,44.8672,114972.0
2019-12-18 11:10:00,61.19,61.2,61.07,61.08,77647.0,44.8599,44.8672,44.7719,44.7793,77647.0
2019-12-18 11:15:00,61.08,61.13,61.05,61.12,144120.0,44.7793,44.8159,44.7573,44.8086,144120.0
2019-12-18 11:20:00,61.13,61.19,61.12,61.19,60018.0,44.8159,44.8599,44.8086,44.8599,60018.0
2019-12-18 11:25:00,61.19,61.21,61.15,61.17,79094.0,44.8599,44.8746,44.8306,44.8453,79094.0
2019-12-18 11:30:00,61.17,61.17,61.08,61.09,89491.0,44.8453,44.8453,44.7793,44.7866,89491.0
2019-12-18 11:35:00,61.09,61.15,61.08,61.13,84956.0,44.7866,44.8306,44.7793,44.8159,84956.0
2019-12-18 11:40:00,61.13,61.13,61.11,61.12,45065.0,44.8159,44.8159,44.8013,44.8086,45065.0
2019-12-18 11:45:00,61.11,61.15,61.1,61.15,64064.0,44.8013,44.8306,44.7939,44.8306,64064.0
2019-12-18 11:50:00,61.15,61.19,61.11,61.18,72777.0,44.8306,44.8599,44.8013,44.8526,72777.0
2019-12-18 11:55:00,61.18,61.18,61.11,61.12,72419.0,44.8526,44.8526,44.8013,44.8086,72419.0
2019-12-18 12:00:00,61.12,61.14,61.11,61.14,35254.0,44.8086,44.8233,44.8013,44.8233,35254.0
2019-12-18 12:05:00,61.14,61.14,61.09,61.1,60989.0,44.8233,44.8233,44.7866,44.7939,60989.0
2019-12-18 12:10:00,61.1,61.1,61.06,61.07,82408.0,44.7939,44.7939,44.7646,44.7719,82408.0
2019-12-18 12:15:00,61.07,61.07,61.03,61.04,67899.0,44.7719,44.7719,44.7426,44.7499,67899.0
2019-12-18 12:20:00,61.04,61.05,61.02,61.05,52725.0,44.7499,44.7573,44.7353,44.7573,52725.0
2019-12-18 12:25:00,61.05,61.1,61.04,61.09,57914.0,44.7573,44.7939,44.7499,44.7866,57914.0
2019-12-18 12:30:00,61.09,61.11,61.04,61.1,75788.0,44.7866,44.8013,44.7499,44.7939,75788.0
2019-12-18 12:35:00,61.11,61.11,61.05,61.06,88545.0,44.8013,44.8013,44.7573,44.7646,88545.0
2019-12-18 12:40:00,61.06,61.07,61.01,61.02,97634.0,44.7646,44.7719,44.728,44.7353,97634.0
2019-12-18 12:45:00,61.01,61.02,60.97,60.97,148141.0,44.728,44.7353,44.6986,44.6986,148141.0
2019-12-18 12:50:00,60.97,60.98,60.96,60.96,78494.0,44.6986,44.706,44.6913,44.6913,78494.0
2019-12-18 12:55:00,60.97,60.98,60.96,60.98,52980.0,44.6986,44.706,44.6913,44.706,52980.0
2019-12-18 13:00:00,60.98,60.98,60.96,60.97,44058.0,44.706,44.706,44.6913,44.6986,44058.0
2019-12-18 13:05:00,60.97,61.03,60.94,61.01,156518.0,44.6986,44.7426,44.6766,44.728,156518.0
2019-12-18 13:10:00,61.02,61.06,61.0,61.05,89814.0,44.7353,44.7646,44.7206,44.7573,89814.0
2019-12-18 13:15:00,61.05,61.05,61.0,61.01,66032.0,44.7573,44.7573,44.7206,44.728,66032.0
2019-12-18 13:20:00,61.01,61.01,60.98,61.01,70854.0,44.728,44.728,44.706,44.728,70854.0
2019-12-18 13:25:00,61.01,61.01,61.0,61.01,95457.0,44.728,44.728,44.7206,44.728,95457.0
2019-12-18 13:30:00,61.01,61.01,60.98,61.01,75073.0,44.728,44.728,44.706,44.728,75073.0
2019-12-18 13:35:00,61.01,61.01,60.99,60.99,64100.0,44.728,44.728,44.7133,44.7133,64100.0
2019-12-18 13:40:00,60.99,61.0,60.97,60.98,54240.0,44.7133,44.7206,44.6986,44.706,54240.0
2019-12-18 13:45:00,60.98,60.98,60.94,60.97,103772.0,44.706,44.706,44.6766,44.6986,103772.0
2019-12-18 13:50:00,60.98,61.0,60.97,60.99,68161.0,44.706,44.7206,44.6986,44.7133,68161.0
2019-12-18 13:55:00,60.99,61.0,60.96,60.98,51047.0,44.7133,44.7206,44.6913,44.706,51047.0
2019-12-18 14:00:00,60.98,60.99,60.92,60.94,109765.0,44.706,44.7133,44.662,44.6766,109765.0
2019-12-18 14:05:00,60.94,60.97,60.93,60.94,75733.0,44.6766,44.6986,44.6693,44.6766,75733.0
2019-12-18 14:10:00,60.93,60.96,60.93,60.93,75622.0,44.6693,44.6913,44.6693,44.6693,75622.0
2019-12-18 14:15:00,60.93,60.96,60.93,60.95,64823.0,44.6693,44.6913,44.6693,44.684,64823.0
2019-12-18 14:20:00,60.95,60.95,60.93,60.95,59488.0,44.684,44.684,44.6693,44.684,59488.0
2019-12-18 14:25:00,60.95,60.95,60.93,60.94,86099.0,44.684,44.684,44.6693,44.6766,86099.0
2019-12-18 14:30:00,60.95,60.98,60.94,60.97,149984.0,44.684,44.706,44.6766,44.6986,149984.0
2019-12-18 14:35:00,60.98,60.99,60.94,60.95,76559.0,44.706,44.7133,44.6766,44.684,76559.0
2019-12-18 14:40:00,60.95,60.95,60.91,60.91,96638.0,44.684,44.684,44.6546,44.6546,96638.0
2019-12-18 14:45:00,60.92,60.92,60.89,60.91,95144.0,44.662,44.662,44.64,44.6546,95144.0
2019-12-18 14:50:00,60.91,60.95,60.88,60.93,224777.0,44.6546,44.684,44.6326,44.6693,224777.0
2019-12-18 14:55:00,60.93,60.94,60.88,60.9,145464.0,44.6693,44.6766,44.6326,44.6473,145464.0
2019-12-18 15:00:00,60.91,60.91,60.86,60.88,80825.0,44.6546,44.6546,44.618,44.6326,80825.0
2019-12-18 15:05:00,60.88,60.9,60.87,60.88,86795.0,44.6326,44.6473,44.6253,44.6326,86795.0
2019-12-18 15:10:00,60.88,60.89,60.85,60.87,178111.0,44.6326,44.64,44.6107,44.6253,178111.0
2019-12-18 15:15:00,60.86,60.95,60.85,60.95,96754.0,44.618,44.684,44.6107,44.684,96754.0
2019-12-18 15:20:00,60.95,60.97,60.92,60.95,247481.0,44.684,44.6986,44.662,44.684,247481.0
2019-12-18 15:25:00,60.94,60.96,60.91,60.96,155873.0,44.6766,44.6913,44.6546,44.6913,155873.0
2019-12-18 15:30:00,60.96,60.97,60.93,60.96,117626.0,44.6913,44.6986,44.6693,44.6913,117626.0
2019-12-18 15:35:00,60.96,60.99,60.93,60.97,134460.0,44.6913,44.7133,44.6693,44.6986,134460.0
2019-12-18 15:40:00,60.97,61.0,60.96,60.98,136846.0,44.6986,44.7206,44.6913,44.706,136846.0
2019-12-18 15:45:00,60.98,60.99,60.93,60.99,196589.0,44.706,44.7133,44.6693,44.7133,196589.0
2019-12-18 15:50:00,60.99,60.99,60.97,60.98,250030.0,44.7133,44.7133,44.6986,44.706,250030.0
2019-12-18 15:55:00,60.98,60.98,60.82,60.86,1032143.0,44.706,44.706,44.5887,44.618,1032143.0
2019-12-19 09:30:00,60.9,60.96,60.75,60.96,353209.0,44.6473,44.6913,44.5373,44.6913,353209.0
2019-12-19 09:35:00,60.97,61.1,60.96,61.01,136911.0,44.6986,44.7939,44.6913,44.728,136911.0
2019-12-19 09:40:00,61.01,61.07,61.0,61.07,57662.0,44.728,44.7719,44.7206,44.7719,57662.0
2019-12-19 09:45:00,61.06,61.07,61.0,61.01,88037.0,44.7646,44.7719,44.7206,44.728,88037.0
2019-12-19 09:50:00,61.01,61.1,61.01,61.01,87754.0,44.728,44.7939,44.728,44.728,87754.0
2019-12-19 09:55:00,61.02,61.04,60.98,61.0,108801.0,44.7353,44.7499,44.706,44.7206,108801.0
2019-12-19 10:00:00,61.0,61.01,60.92,60.99,103285.0,44.7206,44.728,44.662,44.7133,103285.0
2019-12-19 10:05:00,60.98,61.01,60.96,60.98,86043.0,44.706,44.728,44.6913,44.706,86043.0
2019-12-19 10:10:00,60.98,60.98,60.84,60.86,86882.0,44.706,44.706,44.6033,44.618,86882.0
2019-12-19 10:15:00,60.86,60.89,60.76,60.77,102776.0,44.618,44.64,44.5447,44.552,102776.0
2019-12-19 10:20:00,60.77,60.79,60.76,60.78,78539.0,44.552,44.5667,44.5447,44.5593,78539.0
2019-12-19 10:25:00,60.78,60.84,60.76,60.81,162989.0,44.5593,44.6033,44.5447,44.5813,162989.0
2019-12-19 10:30:00,60.8,60.82,60.77,60.8,72426.0,44.574,44.5887,44.552,44.574,72426.0
2019-12-19 10:35:00,60.8,60.81,60.77,60.78,60221.0,44.574,44.5813,44.552,44.5593,60221.0
2019-12-19 10:40:00,60.78,60.81,60.77,60.8,94160.0,44.5593,44.5813,44.552,44.574,94160.0
2019-12-19 10:45:00,60.8,60.82,60.79,60.8,75549.0,44.574,44.5887,44.5667,44.574,75549.0
2019-12-19 10:50:00,60.8,60.8,60.78,60.8,55931.0,44.574,44.574,44.5593,44.574,55931.0
2019-12-19 10:55:00,60.8,60.82,60.78,60.79,64098.0,44.574,44.5887,44.5593,44.5667,64098.0
2019-12-19 11:00:00,60.79,60.83,60.77,60.83,80003.0,44.5667,44.596,44.552,44.596,80003.0
2019-12-19 11:05:00,60.83,60.88,60.82,60.88,67850.0,44.596,44.6326,44.5887,44.6326,67850.0
2019-12-19 11:10:00,60.88,60.92,60.85,60.9,74623.0,44.6326,44.662,44.6107,44.6473,74623.0
2019-12-19 11:15:00,60.91,60.91,60.88,60.88,47372.0,44.6546,44.6546,44.6326,44.6326,47372.0
2019-12-19 11:20:00,60.89,60.94,60.88,60.93,63981.0,44.64,44.6766,44.6326,44.6693,63981.0
2019-12-19 11:25:00,60.93,60.93,60.9,60.93,42166.0,44.6693,44.6693,44.6473,44.6693,42166.0
2019-12-19 11:30:00,60.92,60.94,60.9,60.92,65023.0,44.662,44.6766,44.6473,44.662,65023.0
2019-12-19 11:35:00,60.91,60.92,60.89,60.91,100167.0,44.6546,44.662,44.64,44.6546,100167.0
2019-12-19 11:40:00,60.9,60.91,60.87,60.87,63782.0,44.6473,44.6546,44.6253,44.6253,63782.0
2019-12-19 11:45:00,60.88,60.92,60.87,60.91,57396.0,44.6326,44.662,44.6253,44.6546,57396.0
2019-12-19 11:50:00,60.9,60.91,60.89,60.91,44646.0,44.6473,44.6546,44.64,44.6546,44646.0
2019-12-19 11:55:00,60.91,60.94,60.9,60.91,55050.0,44.6546,44.6766,44.6473,44.6546,55050.0
2019-12-19 12:00:00,60.91,60.92,60.86,60.87,68506.0,44.6546,44.662,44.618,44.6253,68506.0
2019-12-19 12:05:00,60.88,60.88,60.85,60.88,67668.0,44.6326,44.6326,44.6107,44.6326,67668.0
2019-12-19 12:10:00,60.88,60.89,60.87,60.87,36662.0,44.6326,44.64,44.6253,44.6253,36662.0
2019-12-19 12:15:00,60.88,60.91,60.87,60.91,43085.0,44.6326,44.6546,44.6253,44.6546,43085.0
2019-12-19 12:20:00,60.91,60.91,60.86,60.87,50370.0,44.6546,44.6546,44.618,44.6253,50370.0
2019-12-19 12:25:00,60.87,60.9,60.84,60.88,70713.0,44.6253,44.6473,44.6033,44.6326,70713.0
2019-12-19 12:30:00,60.89,60.93,60.88,60.93,28624.0,44.64,44.6693,44.6326,44.6693,28624.0
2019-12-19 12:35:00,60.92,60.94,60.92,60.93,46106.0,44.662,44.6766,44.662,44.6693,46106.0
2019-12-19 12:40:00,60.93,60.94,60.92,60.93,62053.0,44.6693,44.6766,44.662,44.6693,62053.0
2019-12-19 12:45:00,60.93,60.99,60.93,60.98,37611.0,44.6693,44.7133,44.6693,44.706,37611.0
2019-12-19 12:50:00,60.99,60.99,60.97,60.98,34521.0,44.7133,44.7133,44.6986,44.706,34521.0
2019-12-19 12:55:00,60.99,61.01,60.98,61.01,48132.0,44.7133,44.728,44.706,44.728,48132.0
2019-12-19 13:00:00,61.01,61.06,61.0,61.05,65582.0,44.728,44.7646,44.7206,44.7573,65582.0
2019-12-19 13:05:00,61.05,61.08,61.04,61.08,51183.0,44.7573,44.7793,44.7499,44.7793,51183.0
2019-12-19 13:10:00,61.08,61.1,61.07,61.1,29220.0,44.7793,44.7939,44.7719,44.7939,29220.0
2019-12-19 13:15:00,61.1,61.13,61.05,61.05,94494.0,44.7939,44.8159,44.7573,44.7573,94494.0
2019-12-19 13:20:00,61.05,61.05,61.01,61.02,28412.0,44.7573,44.7573,44.728,44.7353,28412.0
2019-12-19 13:25:00,61.02,61.04,61.01,61.01,42887.0,44.7353,44.7499,44.728,44.728,42887.0
2019-12-19 13:30:00,61.01,61.03,60.98,61.03,46889.0,44.728,44.7426,44.706,44.7426,46889.0
2019-12-19 13:35:00,61.03,61.04,61.02,61.04,21699.0,44.7426,44.7499,44.7353,44.7499,21699.0
2019-12-19 13:40:00,61.04,61.06,61.02,61.05,38212.0,44.7499,44.7646,44.7353,44.7573,38212.0
2019-12-19 13:45:00,61.05,61.06,61.04,61.05,30116.0,44.7573,44.7646,44.7499,44.7573,30116.0
2019-12-19 13:50:00,61.04,61.05,61.03,61.05,36146.0,44.7499,44.7573,44.7426,44.7573,36146.0
2019-12-19 13:55:00,61.05,61.09,61.04,61.08,50179.0,44.7573,44.7866,44.7499,44.7793,50179.0
2019-12-19 14:00:00,61.07,61.08,61.04,61.07,41762.0,44.7719,44.7793,44.7499,44.7719,41762.0
2019-12-19 14:05:00,61.07,61.1,61.06,61.1,42197.0,44.7719,44.7939,44.7646,44.7939,42197.0
2019-12-19 14:10:00,61.09,61.12,61.08,61.08,63118.0,44.7866,44.8086,44.7793,44.7793,63118.0
2019-12-19 14:15:00,61.09,61.1,61.06,61.08,42625.0,44.7866,44.7939,44.7646,44.7793,42625.0
2019-12-19 14:20:00,61.08,61.09,61.05,61.08,55904.0,44.7793,44.7866,44.7573,44.7793,55904.0
2019-12-19 14:25:00,61.08,61.09,61.05,61.07,57757.0,44.7793,44.7866,44.7573,44.7719,57757.0
2019-12-19 14:30:00,61.07,61.08,61.03,61.04,68831.0,44.7719,44.7793,44.7426,44.7499,68831.0
2019-12-19 14:35:00,61.04,61.06,61.01,61.03,72937.0,44.7499,44.7646,44.728,44.7426,72937.0
2019-12-19 14:40:00,61.03,61.04,61.0,61.01,98361.0,44.7426,44.7499,44.7206,44.728,98361.0
2019-12-19 14:45:00,61.01,61.02,60.99,61.01,70719.0,44.728,44.7353,44.7133,44.728,70719.0
2019-12-19 14:50:00,61.01,61.02,61.0,61.0,79675.0,44.728,44.7353,44.7206,44.7206,79675.0
2019-12-19 14:55:00,61.01,61.02,60.99,61.0,85427.0,44.728,44.7353,44.7133,44.7206,85427.0
2019-12-19 15:00:00,61.0,61.0,60.97,60.99,54094.0,44.7206,44.7206,44.6986,44.7133,54094.0
2019-12-19 15:05:00,60.99,61.0,60.94,60.94,93138.0,44.7133,44.7206,44.6766,44.6766,93138.0
2019-12-19 15:10:00,60.94,60.96,60.89,60.91,56359.0,44.6766,44.6913,44.64,44.6546,56359.0
2019-12-19 15:15:00,60.91,60.92,60.89,60.92,94046.0,44.6546,44.662,44.64,44.662,94046.0
2019-12-19 15:20:00,60.91,60.92,60.88,60.88,49483.0,44.6546,44.662,44.6326,44.6326,49483.0
2019-12-19 15:25:00,60.89,60.89,60.87,60.88,73967.0,44.64,44.64,44.6253,44.6326,73967.0
2019-12-19 15:30:00,60.88,60.89,60.87,60.88,112382.0,44.6326,44.64,44.6253,44.6326,112382.0
2019-12-19 15:35:00,60.88,60.88,60.81,60.82,87047.0,44.6326,44.6326,44.5813,44.5887,87047.0
2019-12-19 15:40:00,60.82,60.82,60.73,60.79,178807.0,44.5887,44.5887,44.5227,44.5667,178807.0
2019-12-19 15:45:00,60.79,60.79,60.73,60.75,191910.0,44.5667,44.5667,44.5227,44.5373,191910.0
2019-12-19 15:50:00,60.74,60.75,60.7,60.72,366450.0,44.53,44.5373,44.5007,44.5153,366450.0
2019-12-19 15:55:00,60.71,60.79,60.68,60.78,798541.0,44.508,44.5667,44.486,44.5593,798541.0
2019-12-20 09:30:00,61.46,62.1,61.14,61.6,5842995.0,45.0579,45.5271,44.8233,45.1605,5842995.0
2019-12-20 09:35:00,61.61,61.66,61.45,61.49,409590.0,45.1678,45.2045,45.0505,45.0799,409590.0
2019-12-20 09:40:00,61.5,61.58,61.43,61.45,351636.0,45.0872,45.1458,45.0359,45.0505,351636.0
2019-12-20 09:45:00,61.45,61.57,61.41,61.57,208914.0,45.0505,45.1385,45.0212,45.1385,208914.0
2019-12-20 09:50:00,61.55,61.67,61.5,61.64,277023.0,45.1238,45.2118,45.0872,45.1898,277023.0
2019-12-20 09:55:00,61.64,61.65,61.54,61.58,216501.0,45.1898,45.1972,45.1165,45.1458,216501.0
2019-12-20 10:00:00,61.58,61.66,61.52,61.54,137938.0,45.1458,45.2045,45.1018,45.1165,137938.0
2019-12-20 10:05:00,61.54,61.57,61.5,61.56,142486.0,45.1165,45.1385,45.0872,45.1312,142486.0
2019-12-20 10:10:00,61.55,61.58,61.52,61.58,73029.0,45.1238,45.1458,45.1018,45.1458,73029.0
2019-12-20 10:15:00,61.58,61.7,61.54,61.69,138950.0,45.1458,45.2338,45.1165,45.2265,138950.0
2019-12-20 10:20:00,61.69,61.69,61.62,61.64,151680.0,45.2265,45.2265,45.1752,45.1898,151680.0
2019-12-20 10:25:00,61.64,61.69,61.63,61.67,77701.0,45.1898,45.2265,45.1825,45.2118,77701.0
2019-12-20 10:30:00,61.66,61.7,61.64,61.7,79048.0,45.2045,45.2338,45.1898,45.2338,79048.0
2019-12-20 10:35:00,61.69,61.7,61.63,61.65,115941.0,45.2265,45.2338,45.1825,45.1972,115941.0
2019-12-20 10:40:00,61.64,61.66,61.63,61.63,87150.0,45.1898,45.2045,45.1825,45.1825,87150.0
2019-12-20 10:45:00,61.63,61.65,61.63,61.64,67763.0,45.1825,45.1972,45.1825,45.1898,67763.0
2019-12-20 10:50:00,61.64,61.64,61.58,61.61,157670.0,45.1898,45.1898,45.1458,45.1678,157670.0
2019-12-20 10:55:00,61.6,61.62,61.58,61.61,113701.0,45.1605,45.1752,45.1458,45.1678,113701.0
2019-12-20 11:00:00,61.61,61.65,61.58,61.65,90015.0,45.1678,45.1972,45.1458,45.1972,90015.0
2019-12-20 11:05:00,61.66,61.68,61.64,61.65,105642.0,45.2045,45.2191,45.1898,45.1972,105642.0
2019-12-20 11:10:00,61.65,61.69,61.64,61.68,80701.0,45.1972,45.2265,45.1898,45.2191,80701.0
2019-12-20 11:15:00,61.68,61.69,61.66,61.68,55854.0,45.2191,45.2265,45.2045,45.2191,55854.0
2019-12-20 11:20:00,61.69,61.7,61.67,61.68,37348.0,45.2265,45.2338,45.2118,45.2191,37348.0
2019-12-20 11:25:00,61.67,61.68,61.64,61.65,83377.0,45.2118,45.2191,45.1898,45.1972,83377.0
2019-12-20 11:30:00,61.65,61.76,61.64,61.73,201781.0,45.1972,45.2778,45.1898,45.2558,201781.0
2019-12-20 11:35:00,61.72,61.74,61.69,61.74,82634.0,45.2485,45.2631,45.2265,45.2631,82634.0
2019-12-20 11:40:00,61.74,61.9,61.73,61.84,282294.0,45.2631,45.3804,45.2558,45.3364,282294.0
2019-12-20 11:45:00,61.84,61.84,61.78,61.82,76725.0,45.3364,45.3364,45.2925,45.3218,76725.0
2019-12-20 11:50:00,61.82,61.83,61.78,61.82,93652.0,45.3218,45.3291,45.2925,45.3218,93652.0
2019-12-20 11:55:00,61.82,61.82,61.78,61.82,60017.0,45.3218,45.3218,45.2925,45.3218,60017.0
2019-12-20 12:00:00,61.82,61.82,61.8,61.81,53153.0,45.3218,45.3218,45.3071,45.3145,53153.0
2019-12-20 12:05:00,61.82,61.87,61.81,61.87,88937.0,45.3218,45.3584,45.3145,45.3584,88937.0
2019-12-20 12:10:00,61.87,61.89,61.86,61.88,99702.0,45.3584,45.3731,45.3511,45.3658,99702.0
2019-12-20 12:15:00,61.88,61.9,61.87,61.88,90889.0,45.3658,45.3804,45.3584,45.3658,90889.0
2019-12-20 12:20:00,61.88,61.9,61.86,61.88,102656.0,45.3658,45.3804,45.3511,45.3658,102656.0
2019-12-20 12:25:00,61.89,61.94,61.88,61.93,65777.0,45.3731,45.4098,45.3658,45.4024,65777.0
2019-12-20 12:30:00,61.93,61.94,61.85,61.87,203148.0,45.4024,45.4098,45.3438,45.3584,203148.0
2019-12-20 12:35:00,61.87,61.87,61.82,61.82,57041.0,45.3584,45.3584,45.3218,45.3218,57041.0
2019-12-20 12:40:00,61.83,61.83,61.79,61.81,133651.0,45.3291,45.3291,45.2998,45.3145,133651.0
2019-12-20 12:45:00,61.8,61.82,61.79,61.79,48579.0,45.3071,45.3218,45.2998,45.2998,48579.0
2019-12-20 12:50:00,61.79,61.82,61.79,61.82,56451.0,45.2998,45.3218,45.2998,45.3218,56451.0
2019-12-20 12:55:00,61.82,61.83,61.81,61.83,28925.0,45.3218,45.3291,45.3145,45.3291,28925.0
2019-12-20 13:00:00,61.83,61.86,61.82,61.85,48948.0,45.3291,45.3511,45.3218,45.3438,48948.0
2019-12-20 13:05:00,61.85,61.85,61.84,61.85,27547.0,45.3438,45.3438,45.3364,45.3438,27547.0
2019-12-20 13:10:00,61.85,61.86,61.83,61.84,52302.0,45.3438,45.3511,45.3291,45.3364,52302.0
2019-12-20 13:15:00,61.84,61.85,61.83,61.85,48954.0,45.3364,45.3438,45.3291,45.3438,48954.0
2019-12-20 13:20:00,61.85,61.85,61.79,61.8,73220.0,45.3438,45.3438,45.2998,45.3071,73220.0
2019-12-20 13:25:00,61.8,61.81,61.78,61.8,49537.0,45.3071,45.3145,45.2925,45.3071,49537.0
2019-12-20 13:30:00,61.8,61.82,61.78,61.8,55722.0,45.3071,45.3218,45.2925,45.3071,55722.0
2019-12-20 13:35:00,61.8,61.8,61.76,61.77,57323.0,45.3071,45.3071,45.2778,45.2851,57323.0
2019-12-20 13:40:00,61.76,61.78,61.74,61.75,80946.0,45.2778,45.2925,45.2631,45.2705,80946.0
2019-12-20 13:45:00,61.74,61.75,61.71,61.72,49443.0,45.2631,45.2705,45.2411,45.2485,49443.0
2019-12-20 13:50:00,61.71,61.72,61.69,61.7,48878.0,45.2411,45.2485,45.2265,45.2338,48878.0
2019-12-20 13:55:00,61.7,61.71,61.69,61.7,46371.0,45.2338,45.2411,45.2265,45.2338,46371.0
2019-12-20 14:00:00,61.7,61.7,61.63,61.69,122217.0,45.2338,45.2338,45.1825,45.2265,122217.0
2019-12-20 14:05:00,61.69,61.69,61.67,61.69,82478.0,45.2265,45.2265,45.2118,45.2265,82478.0
2019-12-20 14:10:00,61.69,61.7,61.66,61.68,55301.0,45.2265,45.2338,45.2045,45.2191,55301.0
2019-12-20 14:15:00,61.68,61.69,61.67,61.68,53317.0,45.2191,45.2265,45.2118,45.2191,53317.0
2019-12-20 14:20:00,61.67,61.72,61.67,61.7,51697.0,45.2118,45.2485,45.2118,45.2338,51697.0
2019-12-20 14:25:00,61.71,61.71,61.69,61.71,44432.0,45.2411,45.2411,45.2265,45.2411,44432.0
2019-12-20 14:30:00,61.71,61.71,61.68,61.71,94903.0,45.2411,45.2411,45.2191,45.2411,94903.0
2019-12-20 14:35:00,61.7,61.71,61.68,61.7,54952.0,45.2338,45.2411,45.2191,45.2338,54952.0
2019-12-20 14:40:00,61.7,61.76,61.69,61.76,82684.0,45.2338,45.2778,45.2265,45.2778,82684.0
2019-12-20 14:45:00,61.76,61.78,61.75,61.78,78666.0,45.2778,45.2925,45.2705,45.2925,78666.0
2019-12-20 14:50:00,61.78,61.89,61.77,61.87,114276.0,45.2925,45.3731,45.2851,45.3584,114276.0
2019-12-20 14:55:00,61.87,61.87,61.83,61.85,83411.0,45.3584,45.3584,45.3291,45.3438,83411.0
2019-12-20 15:00:00,61.85,61.86,61.82,61.85,121145.0,45.3438,45.3511,45.3218,45.3438,121145.0
2019-12-20 15:05:00,61.85,61.89,61.85,61.87,85610.0,45.3438,45.3731,45.3438,45.3584,85610.0
2019-12-20 15:10:00,61.87,61.89,61.85,61.89,75183.0,45.3584,45.3731,45.3438,45.3731,75183.0
2019-12-20 15:15:00,61.89,61.95,61.88,61.91,124534.0,45.3731,45.4171,45.3658,45.3878,124534.0
2019-12-20 15:20:00,61.9,61.92,61.87,61.88,120359.0,45.3804,45.3951,45.3584,45.3658,120359.0
2019-12-20 15:25:00,61.88,61.92,61.88,61.92,184011.0,45.3658,45.3951,45.3658,45.3951,184011.0
2019-12-20 15:30:00,61.92,61.95,61.91,61.93,194552.0,45.3951,45.4171,45.3878,45.4024,194552.0
2019-12-20 15:35:00,61.93,62.0,61.92,62.0,201714.0,45.4024,45.4537,45.3951,45.4537,201714.0
2019-12-20 15:40:00,62.0,62.0,61.98,62.0,186809.0,45.4537,45.4537,45.4391,45.4537,186809.0
2019-12-20 15:45:00,62.0,62.0,61.93,61.94,328211.0,45.4537,45.4537,45.4024,45.4098,328211.0
2019-12-20 15:50:00,61.94,61.97,61.9,61.92,360468.0,45.4098,45.4318,45.3804,45.3951,360468.0
2019-12-20 15:55:00,61.92,62.22,61.92,62.05,2499178.0,45.3951,45.615,45.3951,45.4904,2499178.0
2019-12-23 09:30:00,62.01,62.15,61.95,61.98,416388.0,45.4611,45.5637,45.4171,45.4391,416388.0
2019-12-23 09:35:00,61.97,62.01,61.8,61.92,160019.0,45.4318,45.4611,45.3071,45.3951,160019.0
2019-12-23 09:40:00,61.93,62.03,61.83,61.84,164184.0,45.4024,45.4757,45.3291,45.3364,164184.0
2019-12-23 09:45:00,61.83,62.06,61.81,62.04,93577.0,45.3291,45.4977,45.3145,45.4831,93577.0
2019-12-23 09:50:00,62.04,62.09,62.03,62.04,60894.0,45.4831,45.5197,45.4757,45.4831,60894.0
2019-12-23 09:55:00,62.04,62.08,62.01,62.02,74484.0,45.4831,45.5124,45.4611,45.4684,74484.0
2019-12-23 10:00:00,62.03,62.13,62.03,62.1,114955.0,45.4757,45.5491,45.4757,45.5271,114955.0
2019-12-23 10:05:00,62.1,62.12,62.03,62.08,94863.0,45.5271,45.5417,45.4757,45.5124,94863.0
2019-12-23 10:10:00,62.08,62.11,62.04,62.07,77977.0,45.5124,45.5344,45.4831,45.5051,77977.0
2019-12-23 10:15:00,62.06,62.08,62.03,62.05,74158.0,45.4977,45.5124,45.4757,45.4904,74158.0
2019-12-23 10:20:00,62.04,62.14,62.02,62.12,84186.0,45.4831,45.5564,45.4684,45.5417,84186.0
2019-12-23 10:25:00,62.12,62.14,62.1,62.12,89423.0,45.5417,45.5564,45.5271,45.5417,89423.0
2019-12-23 10:30:00,62.11,62.12,62.04,62.07,118964.0,45.5344,45.5417,45.4831,45.5051,118964.0
2019-12-23 10:35:00,62.08,62.1,61.99,62.03,77494.0,45.5124,45.5271,45.4464,45.4757,77494.0
2019-12-23 10:40:00,62.03,62.05,62.01,62.05,100665.0,45.4757,45.4904,45.4611,45.4904,100665.0
2019-12-23 10:45:00,62.05,62.05,62.02,62.04,68973.0,45.4904,45.4904,45.4684,45.4831,68973.0
2019-12-23 10:50:00,62.03,62.04,62.0,62.01,94781.0,45.4757,45.4831,45.4537,45.4611,94781.0
2019-12-23 10:55:00,62.01,62.04,61.98,62.0,118883.0,45.4611,45.4831,45.4391,45.4537,118883.0
2019-12-23 11:00:00,62.0,62.01,61.9,61.9,126034.0,45.4537,45.4611,45.3804,45.3804,126034.0
2019-12-23 11:05:00,61.9,61.92,61.87,61.92,80230.0,45.3804,45.3951,45.3584,45.3951,80230.0
2019-12-23 11:10:00,61.92,61.92,61.86,61.88,102490.0,45.3951,45.3951,45.3511,45.3658,102490.0
2019-12-23 11:15:00,61.89,61.89,61.84,61.88,71845.0,45.3731,45.3731,45.3364,45.3658,71845.0
2019-12-23 11:20:00,61.88,61.88,61.81,61.84,65619.0,45.3658,45.3658,45.3145,45.3364,65619.0
2019-12-23 11:25:00,61.83,61.86,61.81,61.83,85071.0,45.3291,45.3511,45.3145,45.3291,85071.0
2019-12-23 11:30:00,61.83,61.86,61.8,61.86,90812.0,45.3291,45.3511,45.3071,45.3511,90812.0
2019-12-23 11:35:00,61.85,61.86,61.83,61.84,60316.0,45.3438,45.3511,45.3291,45.3364,60316.0
2019-12-23 11:40:00,61.84,61.84,61.73,61.75,86308.0,45.3364,45.3364,45.2558,45.2705,86308.0
2019-12-23 11:45:00,61.75,61.76,61.73,61.75,74507.0,45.2705,45.2778,45.2558,45.2705,74507.0
2019-12-23 11:50:00,61.75,61.75,61.71,61.74,89930.0,45.2705,45.2705,45.2411,45.2631,89930.0
2019-12-23 11:55:00,61.74,61.75,61.71,61.73,47970.0,45.2631,45.2705,45.2411,45.2558,47970.0
2019-12-23 12:00:00,61.72,61.73,61.71,61.72,46708.0,45.2485,45.2558,45.2411,45.2485,46708.0
2019-12-23 12:05:00,61.72,61.74,61.72,61.73,81041.0,45.2485,45.2631,45.2485,45.2558,81041.0
2019-12-23 12:10:00,61.73,61.74,61.72,61.72,51698.0,45.2558,45.2631,45.2485,45.2485,51698.0
2019-12-23 12:15:00,61.72,61.74,61.71,61.72,79333.0,45.2485,45.2631,45.2411,45.2485,79333.0
2019-12-23 12:20:00,61.72,61.73,61.66,61.66,69414.0,45.2485,45.2558,45.2045,45.2045,69414.0
2019-12-23 12:25:00,61.67,61.67,61.62,61.64,65216.0,45.2118,45.2118,45.1752,45.1898,65216.0
2019-12-23 12:30:00,61.64,61.65,61.6,61.61,57093.0,45.1898,45.1972,45.1605,45.1678,57093.0
2019-12-23 12:35:00,61.6,61.63,61.6,61.63,63639.0,45.1605,45.1825,45.1605,45.1825,63639.0
2019-12-23 12:40:00,61.62,61.66,61.61,61.65,74629.0,45.1752,45.2045,45.1678,45.1972,74629.0
2019-12-23 12:45:00,61.64,61.68,61.63,61.67,64016.0,45.1898,45.2191,45.1825,45.2118,64016.0
2019-12-23 12:50:00,61.67,61.67,61.62,61.62,59861.0,45.2118,45.2118,45.1752,45.1752,59861.0
2019-12-23 12:55:00,61.62,61.67,61.61,61.67,54900.0,45.1752,45.2118,45.1678,45.2118,54900.0
2019-12-23 13:00:00,61.67,61.69,61.66,61.66,33880.0,45.2118,45.2265,45.2045,45.2045,33880.0
2019-12-23 13:05:00,61.67,61.67,61.63,61.65,60572.0,45.2118,45.2118,45.1825,45.1972,60572.0
2019-12-23 13:10:00,61.65,61.68,61.62,61.63,69797.0,45.1972,45.2191,45.1752,45.1825,69797.0
2019-12-23 13:15:00,61.62,61.63,61.6,61.61,65402.0,45.1752,45.1825,45.1605,45.1678,65402.0
2019-12-23 13:20:00,61.62,61.62,61.6,61.62,35993.0,45.1752,45.1752,45.1605,45.1752,35993.0
2019-12-23 13:25:00,61.62,61.62,61.57,61.57,49682.0,45.1752,45.1752,45.1385,45.1385,49682.0
2019-12-23 13:30:00,61.57,61.59,61.52,61.52,69962.0,45.1385,45.1532,45.1018,45.1018,69962.0
2019-12-23 13:35:00,61.53,61.54,61.48,61.5,53323.0,45.1092,45.1165,45.0725,45.0872,53323.0
2019-12-23 13:40:00,61.49,61.5,61.44,61.46,72174.0,45.0799,45.0872,45.0432,45.0579,72174.0
2019-12-23 13:45:00,61.46,61.51,61.45,61.47,60436.0,45.0579,45.0945,45.0505,45.0652,60436.0
2019-12-23 13:50:00,61.47,61.5,61.45,61.46,57002.0,45.0652,45.0872,45.0505,45.0579,57002.0
2019-12-23 13:55:00,61.47,61.49,61.46,61.47,38634.0,45.0652,45.0799,45.0579,45.0652,38634.0
2019-12-23 14:00:00,61.47,61.51,61.47,61.48,59558.0,45.0652,45.0945,45.0652,45.0725,59558.0
2019-12-23 14:05:00,61.48,61.48,61.44,61.47,55410.0,45.0725,45.0725,45.0432,45.0652,55410.0
2019-12-23 14:10:00,61.47,61.5,61.45,61.46,45593.0,45.0652,45.0872,45.0505,45.0579,45593.0
2019-12-23 14:15:00,61.46,61.47,61.4,61.41,70031.0,45.0579,45.0652,45.0139,45.0212,70031.0
2019-12-23 14:20:00,61.41,61.41,61.38,61.39,81359.0,45.0212,45.0212,44.9992,45.0065,81359.0
2019-12-23 14:25:00,61.4,61.4,61.37,61.38,65781.0,45.0139,45.0139,44.9919,44.9992,65781.0
2019-12-23 14:30:00,61.38,61.4,61.35,61.37,63456.0,44.9992,45.0139,44.9772,44.9919,63456.0
2019-12-23 14:35:00,61.37,61.38,61.33,61.35,99468.0,44.9919,44.9992,44.9626,44.9772,99468.0
2019-12-23 14:40:00,61.35,61.36,61.33,61.34,61141.0,44.9772,44.9845,44.9626,44.9699,61141.0
2019-12-23 14:45:00,61.34,61.35,61.32,61.32,76726.0,44.9699,44.9772,44.9552,44.9552,76726.0
2019-12-23 14:50:00,61.32,61.36,61.32,61.35,62077.0,44.9552,44.9845,44.9552,44.9772,62077.0
2019-12-23 14:55:00,61.36,61.4,61.34,61.4,141078.0,44.9845,45.0139,44.9699,45.0139,141078.0
2019-12-23 15:00:00,61.4,61.42,61.39,61.42,81038.0,45.0139,45.0285,45.0065,45.0285,81038.0
2019-12-23 15:05:00,61.42,61.46,61.4,61.46,75191.0,45.0285,45.0579,45.0139,45.0579,75191.0
2019-12-23 15:10:00,61.45,61.49,61.43,61.45,88570.0,45.0505,45.0799,45.0359,45.0505,88570.0
2019-12-23 15:15:00,61.45,61.46,61.41,61.42,72756.0,45.0505,45.0579,45.0212,45.0285,72756.0
2019-12-23 15:20:00,61.43,61.43,61.39,61.41,80396.0,45.0359,45.0359,45.0065,45.0212,80396.0
2019-12-23 15:25:00,61.42,61.45,61.4,61.41,119926.0,45.0285,45.0505,45.0139,45.0212,119926.0
2019-12-23 15:30:00,61.41,61.47,61.4,61.42,105236.0,45.0212,45.0652,45.0139,45.0285,105236.0
2019-12-23 15:35:00,61.43,61.43,61.38,61.4,114212.0,45.0359,45.0359,44.9992,45.0139,114212.0
2019-12-23 15:40:00,61.4,61.41,61.37,61.38,97808.0,45.0139,45.0212,44.9919,44.9992,97808.0
2019-12-23 15:45:00,61.38,61.41,61.36,61.39,169956.0,44.9992,45.0212,44.9845,45.0065,169956.0
2019-12-23 15:50:00,61.4,61.42,61.37,61.4,260773.0,45.0139,45.0285,44.9919,45.0139,260773.0
2019-12-23 15:55:00,61.4,61.41,61.34,61.41,424628.0,45.0139,45.0212,44.9699,45.0212,424628.0
2019-12-24 09:30:00,61.46,61.46,61.09,61.1,283632.0,45.0579,45.0579,44.7866,44.7939,283632.0
2019-12-24 09:35:00,61.1,61.28,61.1,61.18,73685.0,44.7939,44.9259,44.7939,44.8526,73685.0
2019-12-24 09:40:00,61.17,61.2,61.05,61.08,83584.0,44.8453,44.8672,44.7573,44.7793,83584.0
2019-12-24 09:45:00,61.08,61.17,61.03,61.1,117139.0,44.7793,44.8453,44.7426,44.7939,117139.0
2019-12-24 09:50:00,61.1,61.18,61.08,61.13,125616.0,44.7939,44.8526,44.7793,44.8159,125616.0
2019-12-24 09:55:00,61.14,61.19,61.13,61.19,55152.0,44.8233,44.8599,44.8159,44.8599,55152.0
2019-12-24 10:00:00,61.19,61.24,61.15,61.19,84922.0,44.8599,44.8966,44.8306,44.8599,84922.0
2019-12-24 10:05:00,61.19,61.19,61.04,61.04,136816.0,44.8599,44.8599,44.7499,44.7499,136816.0
2019-12-24 10:10:00,61.04,61.08,61.02,61.03,129192.0,44.7499,44.7793,44.7353,44.7426,129192.0
2019-12-24 10:15:00,61.03,61.11,61.01,61.11,44987.0,44.7426,44.8013,44.728,44.8013,44987.0
2019-12-24 10:20:00,61.11,61.21,61.1,61.21,49193.0,44.8013,44.8746,44.7939,44.8746,49193.0
2019-12-24 10:25:00,61.21,61.27,61.18,61.2,113155.0,44.8746,44.9186,44.8526,44.8672,113155.0
2019-12-24 10:30:00,61.2,61.21,61.17,61.17,57271.0,44.8672,44.8746,44.8453,44.8453,57271.0
2019-12-24 10:35:00,61.17,61.27,61.16,61.24,69920.0,44.8453,44.9186,44.8379,44.8966,69920.0
2019-12-24 10:40:00,61.24,61.29,61.23,61.26,62379.0,44.8966,44.9332,44.8892,44.9112,62379.0
2019-12-24 10:45:00,61.25,61.27,61.24,61.27,38657.0,44.9039,44.9186,44.8966,44.9186,38657.0
2019-12-24 10:50:00,61.27,61.28,61.24,61.26,87888.0,44.9186,44.9259,44.8966,44.9112,87888.0
2019-12-24 10:55:00,61.26,61.26,61.24,61.25,56721.0,44.9112,44.9112,44.8966,44.9039,56721.0
2019-12-24 11:00:00,61.25,61.31,61.24,61.3,46263.0,44.9039,44.9479,44.8966,44.9406,46263.0
2019-12-24 11:05:00,61.3,61.33,61.3,61.33,43506.0,44.9406,44.9626,44.9406,44.9626,43506.0
2019-12-24 11:10:00,61.33,61.33,61.29,61.31,36192.0,44.9626,44.9626,44.9332,44.9479,36192.0
2019-12-24 11:15:00,61.31,61.34,61.3,61.33,48626.0,44.9479,44.9699,44.9406,44.9626,48626.0
2019-12-24 11:20:00,61.34,61.34,61.28,61.3,68404.0,44.9699,44.9699,44.9259,44.9406,68404.0
2019-12-24 11:25:00,61.3,61.34,61.3,61.32,40919.0,44.9406,44.9699,44.9406,44.9552,40919.0
2019-12-24 11:30:00,61.31,61.34,61.26,61.26,91104.0,44.9479,44.9699,44.9112,44.9112,91104.0
2019-12-24 11:35:00,61.27,61.27,61.21,61.21,76720.0,44.9186,44.9186,44.8746,44.8746,76720.0
2019-12-24 11:40:00,61.21,61.22,61.15,61.16,95337.0,44.8746,44.8819,44.8306,44.8379,95337.0
2019-12-24 11:45:00,61.16,61.17,61.15,61.16,54788.0,44.8379,44.8453,44.8306,44.8379,54788.0
2019-12-24 11:50:00,61.17,61.19,61.14,61.16,82499.0,44.8453,44.8599,44.8233,44.8379,82499.0
2019-12-24 11:55:00,61.16,61.17,61.12,61.12,67603.0,44.8379,44.8453,44.8086,44.8086,67603.0
2019-12-24 12:00:00,61.13,61.15,61.11,61.12,78369.0,44.8159,44.8306,44.8013,44.8086,78369.0
2019-12-24 12:05:00,61.12,61.14,61.1,61.11,94470.0,44.8086,44.8233,44.7939,44.8013,94470.0
2019-12-24 12:10:00,61.11,61.16,61.1,61.16,51169.0,44.8013,44.8379,44.7939,44.8379,51169.0
2019-12-24 12:15:00,61.16,61.17,61.15,61.16,70883.0,44.8379,44.8453,44.8306,44.8379,70883.0
2019-12-24 12:20:00,61.17,61.17,61.14,61.15,53619.0,44.8453,44.8453,44.8233,44.8306,53619.0
2019-12-24 12:25:00,61.16,61.16,61.13,61.15,56944.0,44.8379,44.8379,44.8159,44.8306,56944.0
2019-12-24 12:30:00,61.15,61.16,61.13,61.16,64788.0,44.8306,44.8379,44.8159,44.8379,64788.0
2019-12-24 12:35:00,61.15,61.16,61.14,61.15,63819.0,44.8306,44.8379,44.8233,44.8306,63819.0
2019-12-24 12:40:00,61.14,61.15,61.12,61.15,101941.0,44.8233,44.8306,44.8086,44.8306,101941.0
2019-12-24 12:45:00,61.14,61.19,61.13,61.18,115217.0,44.8233,44.8599,44.8159,44.8526,115217.0
2019-12-24 12:50:00,61.18,61.18,61.11,61.17,162132.0,44.8526,44.8526,44.8013,44.8453,162132.0
2019-12-24 12:55:00,61.17,61.25,61.16,61.25,246437.0,44.8453,44.9039,44.8379,44.9039,246437.0
2019-12-26 09:30:00,61.28,61.37,61.25,61.29,121623.0,44.9259,44.9919,44.9039,44.9332,121623.0
2019-12-26 09:35:00,61.29,61.36,61.29,61.32,54037.0,44.9332,44.9845,44.9332,44.9552,54037.0
2019-12-26 09:40:00,61.31,61.32,61.26,61.32,37090.0,44.9479,44.9552,44.9112,44.9552,37090.0
2019-12-26 09:45:00,61.32,61.36,61.31,61.32,24590.0,44.9552,44.9845,44.9479,44.9552,24590.0
2019-12-26 09:50:00,61.32,61.33,61.28,61.29,40608.0,44.9552,44.9626,44.9259,44.9332,40608.0
2019-12-26 09:55:00,61.3,61.32,61.28,61.32,22497.0,44.9406,44.9552,44.9259,44.9552,22497.0
2019-12-26 10:00:00,61.32,61.33,61.25,61.25,44779.0,44.9552,44.9626,44.9039,44.9039,44779.0
2019-12-26 10:05:00,61.26,61.28,61.22,61.27,38592.0,44.9112,44.9259,44.8819,44.9186,38592.0
2019-12-26 10:10:00,61.27,61.28,61.26,61.27,24960.0,44.9186,44.9259,44.9112,44.9186,24960.0
2019-12-26 10:15:00,61.27,61.27,61.23,61.24,27225.0,44.9186,44.9186,44.8892,44.8966,27225.0
2019-12-26 10:20:00,61.25,61.27,61.23,61.26,20840.0,44.9039,44.9186,44.8892,44.9112,20840.0
2019-12-26 10:25:00,61.26,61.29,61.24,61.28,25231.0,44.9112,44.9332,44.8966,44.9259,25231.0
2019-12-26 10:30:00,61.29,61.34,61.28,61.32,32567.0,44.9332,44.9699,44.9259,44.9552,32567.0
2019-12-26 10:35:00,61.32,61.34,61.3,61.31,27051.0,44.9552,44.9699,44.9406,44.9479,27051.0
2019-12-26 10:40:00,61.32,61.35,61.3,61.31,37849.0,44.9552,44.9772,44.9406,44.9479,37849.0
2019-12-26 10:45:00,61.31,61.31,61.27,61.29,19028.0,44.9479,44.9479,44.9186,44.9332,19028.0
2019-12-26 10:50:00,61.29,61.3,61.27,61.28,22600.0,44.9332,44.9406,44.9186,44.9259,22600.0
2019-12-26 10:55:00,61.28,61.3,61.27,61.28,19512.0,44.9259,44.9406,44.9186,44.9259,19512.0
2019-12-26 11:00:00,61.28,61.32,61.28,61.3,69160.0,44.9259,44.9552,44.9259,44.9406,69160.0
2019-12-26 11:05:00,61.3,61.37,61.3,61.37,43900.0,44.9406,44.9919,44.9406,44.9919,43900.0
2019-12-26 11:10:00,61.37,61.37,61.32,61.32,45675.0,44.9919,44.9919,44.9552,44.9552,45675.0
2019-12-26 11:15:00,61.33,61.35,61.32,61.33,23528.0,44.9626,44.9772,44.9552,44.9626,23528.0
2019-12-26 11:20:00,61.33,61.34,61.31,61.32,15833.0,44.9626,44.9699,44.9479,44.9552,15833.0
2019-12-26 11:25:00,61.32,61.32,61.28,61.29,31240.0,44.9552,44.9552,44.9259,44.9332,31240.0
2019-12-26 11:30:00,61.29,61.29,61.25,61.27,43609.0,44.9332,44.9332,44.9039,44.9186,43609.0
2019-12-26 11:35:00,61.27,61.28,61.24,61.24,21896.0,44.9186,44.9259,44.8966,44.8966,21896.0
2019-12-26 11:40:00,61.25,61.25,61.22,61.23,19429.0,44.9039,44.9039,44.8819,44.8892,19429.0
2019-12-26 11:45:00,61.24,61.25,61.2,61.2,27043.0,44.8966,44.9039,44.8672,44.8672,27043.0
2019-12-26 11:50:00,61.2,61.21,61.17,61.2,42685.0,44.8672,44.8746,44.8453,44.8672,42685.0
2019-12-26 11:55:00,61.19,61.22,61.17,61.19,32084.0,44.8599,44.8819,44.8453,44.8599,32084.0
2019-12-26 12:00:00,61.19,61.19,61.15,61.16,29291.0,44.8599,44.8599,44.8306,44.8379,29291.0
2019-12-26 12:05:00,61.16,61.18,61.15,61.15,47828.0,44.8379,44.8526,44.8306,44.8306,47828.0
2019-12-26 12:10:00,61.16,61.18,61.15,61.18,50178.0,44.8379,44.8526,44.8306,44.8526,50178.0
2019-12-26 12:15:00,61.18,61.22,61.18,61.21,32715.0,44.8526,44.8819,44.8526,44.8746,32715.0
2019-12-26 12:20:00,61.21,61.23,61.2,61.22,24954.0,44.8746,44.8892,44.8672,44.8819,24954.0
2019-12-26 12:25:00,61.22,61.22,61.18,61.18,42335.0,44.8819,44.8819,44.8526,44.8526,42335.0
2019-12-26 12:30:00,61.18,61.2,61.18,61.19,26813.0,44.8526,44.8672,44.8526,44.8599,26813.0
2019-12-26 12:35:00,61.2,61.2,61.16,61.18,34921.0,44.8672,44.8672,44.8379,44.8526,34921.0
2019-12-26 12:40:00,61.18,61.19,61.17,61.19,58192.0,44.8526,44.8599,44.8453,44.8599,58192.0
2019-12-26 12:45:00,61.18,61.19,61.18,61.18,10797.0,44.8526,44.8599,44.8526,44.8526,10797.0
2019-12-26 12:50:00,61.19,61.19,61.16,61.16,35780.0,44.8599,44.8599,44.8379,44.8379,35780.0
2019-12-26 12:55:00,61.16,61.17,61.12,61.15,75929.0,44.8379,44.8453,44.8086,44.8306,75929.0
2019-12-26 13:00:00,61.15,61.16,61.14,61.15,31972.0,44.8306,44.8379,44.8233,44.8306,31972.0
2019-12-26 13:05:00,61.16,61.17,61.15,61.16,20970.0,44.8379,44.8453,44.8306,44.8379,20970.0
2019-12-26 13:10:00,61.16,61.17,61.16,61.17,27171.0,44.8379,44.8453,44.8379,44.8453,27171.0
2019-12-26 13:15:00,61.17,61.23,61.16,61.23,46695.0,44.8453,44.8892,44.8379,44.8892,46695.0
2019-12-26 13:20:00,61.23,61.23,61.22,61.23,27390.0,44.8892,44.8892,44.8819,44.8892,27390.0
2019-12-26 13:25:00,61.23,61.23,61.19,61.21,48219.0,44.8892,44.8892,44.8599,44.8746,48219.0
2019-12-26 13:30:00,61.21,61.21,61.2,61.2,22640.0,44.8746,44.8746,44.8672,44.8672,22640.0
2019-12-26 13:35:00,61.2,61.21,61.16,61.17,45594.0,44.8672,44.8746,44.8379,44.8453,45594.0
2019-12-26 13:40:00,61.16,61.17,61.13,61.15,32059.0,44.8379,44.8453,44.8159,44.8306,32059.0
2019-12-26 13:45:00,61.15,61.17,61.14,61.17,83499.0,44.8306,44.8453,44.8233,44.8453,83499.0
2019-12-26 13:50:00,61.17,61.21,61.16,61.19,26691.0,44.8453,44.8746,44.8379,44.8599,26691.0
2019-12-26 13:55:00,61.2,61.2,61.18,61.19,22214.0,44.8672,44.8672,44.8526,44.8599,22214.0
2019-12-26 14:00:00,61.19,61.22,61.15,61.22,78500.0,44.8599,44.8819,44.8306,44.8819,78500.0
2019-12-26 14:05:00,61.21,61.22,61.18,61.21,28146.0,44.8746,44.8819,44.8526,44.8746,28146.0
2019-12-26 14:10:00,61.21,61.21,61.17,61.18,20524.0,44.8746,44.8746,44.8453,44.8526,20524.0
2019-12-26 14:15:00,61.18,61.19,61.16,61.17,23441.0,44.8526,44.8599,44.8379,44.8453,23441.0
2019-12-26 14:20:00,61.17,61.17,61.15,61.16,23347.0,44.8453,44.8453,44.8306,44.8379,23347.0
2019-12-26 14:25:00,61.16,61.17,61.14,61.15,35761.0,44.8379,44.8453,44.8233,44.8306,35761.0
2019-12-26 14:30:00,61.16,61.17,61.15,61.16,21945.0,44.8379,44.8453,44.8306,44.8379,21945.0
2019-12-26 14:35:00,61.16,61.17,61.15,61.16,36118.0,44.8379,44.8453,44.8306,44.8379,36118.0
2019-12-26 14:40:00,61.16,61.17,61.14,61.14,26620.0,44.8379,44.8453,44.8233,44.8233,26620.0
2019-12-26 14:45:00,61.15,61.15,61.11,61.11,33644.0,44.8306,44.8306,44.8013,44.8013,33644.0
2019-12-26 14:50:00,61.12,61.13,61.11,61.13,52667.0,44.8086,44.8159,44.8013,44.8159,52667.0
2019-12-26 14:55:00,61.13,61.13,61.11,61.11,33833.0,44.8159,44.8159,44.8013,44.8013,33833.0
2019-12-26 15:00:00,61.12,61.16,61.11,61.16,59324.0,44.8086,44.8379,44.8013,44.8379,59324.0
2019-12-26 15:05:00,61.16,61.17,61.15,61.16,46480.0,44.8379,44.8453,44.8306,44.8379,46480.0
2019-12-26 15:10:00,61.16,61.16,61.15,61.15,21578.0,44.8379,44.8379,44.8306,44.8306,21578.0
2019-12-26 15:15:00,61.16,61.16,61.14,61.15,34810.0,44.8379,44.8379,44.8233,44.8306,34810.0
2019-12-26 15:20:00,61.14,61.18,61.14,61.17,38458.0,44.8233,44.8526,44.8233,44.8453,38458.0
2019-12-26 15:25:00,61.16,61.17,61.15,61.16,48442.0,44.8379,44.8453,44.8306,44.8379,48442.0
2019-12-26 15:30:00,61.16,61.2,61.16,61.2,106688.0,44.8379,44.8672,44.8379,44.8672,106688.0
2019-12-26 15:35:00,61.2,61.21,61.18,61.21,62192.0,44.8672,44.8746,44.8526,44.8746,62192.0
2019-12-26 15:40:00,61.21,61.26,61.2,61.25,77910.0,44.8746,44.9112,44.8672,44.9039,77910.0
2019-12-26 15:45:00,61.25,61.28,61.23,61.26,119983.0,44.9039,44.9259,44.8892,44.9112,119983.0
2019-12-26 15:50:00,61.25,61.27,61.22,61.27,138107.0,44.9039,44.9186,44.8819,44.9186,138107.0
2019-12-26 15:55:00,61.27,61.31,61.25,61.3,441336.0,44.9186,44.9479,44.9039,44.9406,441336.0
2019-12-27 09:30:00,61.39,61.44,61.25,61.42,217398.0,45.0065,45.0432,44.9039,45.0285,217398.0
2019-12-27 09:35:00,61.41,61.46,61.37,61.38,61359.0,45.0212,45.0579,44.9919,44.9992,61359.0
2019-12-27 09:40:00,61.37,61.47,61.3,61.47,74725.0,44.9919,45.0652,44.9406,45.0652,74725.0
2019-12-27 09:45:00,61.47,61.47,61.4,61.4,46496.0,45.0652,45.0652,45.0139,45.0139,46496.0
2019-12-27 09:50:00,61.4,61.5,61.38,61.5,54857.0,45.0139,45.0872,44.9992,45.0872,54857.0
2019-12-27 09:55:00,61.5,61.57,61.49,61.52,86062.0,45.0872,45.1385,45.0799,45.1018,86062.0
2019-12-27 10:00:00,61.52,61.56,61.49,61.56,60091.0,45.1018,45.1312,45.0799,45.1312,60091.0
2019-12-27 10:05:00,61.57,61.59,61.53,61.54,74906.0,45.1385,45.1532,45.1092,45.1165,74906.0
2019-12-27 10:10:00,61.54,61.56,61.51,61.56,52624.0,45.1165,45.1312,45.0945,45.1312,52624.0
2019-12-27 10:15:00,61.56,61.56,61.46,61.48,61877.0,45.1312,45.1312,45.0579,45.0725,61877.0
2019-12-27 10:20:00,61.48,61.52,61.45,61.52,76655.0,45.0725,45.1018,45.0505,45.1018,76655.0
2019-12-27 10:25:00,61.52,61.6,61.52,61.59,100422.0,45.1018,45.1605,45.1018,45.1532,100422.0
2019-12-27 10:30:00,61.6,61.62,61.56,61.6,137004.0,45.1605,45.1752,45.1312,45.1605,137004.0
2019-12-27 10:35:00,61.61,61.61,61.54,61.55,83951.0,45.1678,45.1678,45.1165,45.1238,83951.0
2019-12-27 10:40:00,61.54,61.54,61.5,61.53,45447.0,45.1165,45.1165,45.0872,45.1092,45447.0
2019-12-27 10:45:00,61.52,61.56,61.52,61.54,38062.0,45.1018,45.1312,45.1018,45.1165,38062.0
2019-12-27 10:50:00,61.55,61.56,61.54,61.55,34636.0,45.1238,45.1312,45.1165,45.1238,34636.0
2019-12-27 10:55:00,61.55,61.56,61.52,61.52,56243.0,45.1238,45.1312,45.1018,45.1018,56243.0
2019-12-27 11:00:00,61.52,61.54,61.52,61.54,60118.0,45.1018,45.1165,45.1018,45.1165,60118.0
2019-12-27 11:05:00,61.54,61.54,61.49,61.51,48388.0,45.1165,45.1165,45.0799,45.0945,48388.0
2019-12-27 11:10:00,61.51,61.52,61.49,61.52,48477.0,45.0945,45.1018,45.0799,45.1018,48477.0
2019-12-27 11:15:00,61.51,61.54,61.5,61.52,62818.0,45.0945,45.1165,45.0872,45.1018,62818.0
2019-12-27 11:20:00,61.52,61.53,61.5,61.52,45680.0,45.1018,45.1092,45.0872,45.1018,45680.0
2019-12-27 11:25:00,61.52,61.54,61.51,61.54,25306.0,45.1018,45.1165,45.0945,45.1165,25306.0
2019-12-27 11:30:00,61.54,61.56,61.53,61.55,53754.0,45.1165,45.1312,45.1092,45.1238,53754.0
2019-12-27 11:35:00,61.56,61.56,61.54,61.55,43193.0,45.1312,45.1312,45.1165,45.1238,43193.0
2019-12-27 11:40:00,61.54,61.58,61.54,61.58,49361.0,45.1165,45.1458,45.1165,45.1458,49361.0
2019-12-27 11:45:00,61.58,61.62,61.57,61.58,91358.0,45.1458,45.1752,45.1385,45.1458,91358.0
2019-12-27 11:50:00,61.58,61.58,61.51,61.52,55017.0,45.1458,45.1458,45.0945,45.1018,55017.0
2019-12-27 11:55:00,61.52,61.52,61.5,61.52,29583.0,45.1018,45.1018,45.0872,45.1018,29583.0
2019-12-27 12:00:00,61.52,61.53,61.5,61.51,36068.0,45.1018,45.1092,45.0872,45.0945,36068.0
2019-12-27 12:05:00,61.51,61.53,61.49,61.53,72770.0,45.0945,45.1092,45.0799,45.1092,72770.0
2019-12-27 12:10:00,61.53,61.54,61.5,61.52,31599.0,45.1092,45.1165,45.0872,45.1018,31599.0
2019-12-27 12:15:00,61.52,61.52,61.47,61.5,41328.0,45.1018,45.1018,45.0652,45.0872,41328.0
2019-12-27 12:20:00,61.5,61.51,61.45,61.47,32200.0,45.0872,45.0945,45.0505,45.0652,32200.0
2019-12-27 12:25:00,61.47,61.48,61.46,61.47,25573.0,45.0652,45.0725,45.0579,45.0652,25573.0
2019-12-27 12:30:00,61.47,61.47,61.45,61.46,22746.0,45.0652,45.0652,45.0505,45.0579,22746.0
2019-12-27 12:35:00,61.46,61.52,61.45,61.51,33143.0,45.0579,45.1018,45.0505,45.0945,33143.0
2019-12-27 12:40:00,61.52,61.52,61.49,61.51,36100.0,45.1018,45.1018,45.0799,45.0945,36100.0
2019-12-27 12:45:00,61.51,61.55,61.5,61.54,29839.0,45.0945,45.1238,45.0872,45.1165,29839.0
2019-12-27 12:50:00,61.53,61.54,61.52,61.52,24141.0,45.1092,45.1165,45.1018,45.1018,24141.0
2019-12-27 12:55:00,61.53,61.53,61.46,61.47,32223.0,45.1092,45.1092,45.0579,45.0652,32223.0
2019-12-27 13:00:00,61.46,61.48,61.45,61.47,31426.0,45.0579,45.0725,45.0505,45.0652,31426.0
2019-12-27 13:05:00,61.47,61.5,61.47,61.47,21181.0,45.0652,45.0872,45.0652,45.0652,21181.0
2019-12-27 13:10:00,61.48,61.49,61.47,61.47,26739.0,45.0725,45.0799,45.0652,45.0652,26739.0
2019-12-27 13:15:00,61.47,61.49,61.47,61.48,23924.0,45.0652,45.0799,45.0652,45.0725,23924.0
2019-12-27 13:20:00,61.48,61.5,61.48,61.48,26232.0,45.0725,45.0872,45.0725,45.0725,26232.0
2019-12-27 13:25:00,61.48,61.5,61.47,61.48,30090.0,45.0725,45.0872,45.0652,45.0725,30090.0
2019-12-27 13:30:00,61.48,61.48,61.45,61.47,23178.0,45.0725,45.0725,45.0505,45.0652,23178.0
2019-12-27 13:35:00,61.46,61.47,61.43,61.46,34755.0,45.0579,45.0652,45.0359,45.0579,34755.0
2019-12-27 13:40:00,61.45,61.46,61.43,61.44,18313.0,45.0505,45.0579,45.0359,45.0432,18313.0
2019-12-27 13:45:00,61.44,61.45,61.43,61.45,19012.0,45.0432,45.0505,45.0359,45.0505,19012.0
2019-12-27 13:50:00,61.45,61.45,61.41,61.42,25974.0,45.0505,45.0505,45.0212,45.0285,25974.0
2019-12-27 13:55:00,61.41,61.41,61.38,61.38,34454.0,45.0212,45.0212,44.9992,44.9992,34454.0
2019-12-27 14:00:00,61.38,61.45,61.38,61.42,76153.0,44.9992,45.0505,44.9992,45.0285,76153.0
2019-12-27 14:05:00,61.42,61.44,61.4,61.44,37570.0,45.0285,45.0432,45.0139,45.0432,37570.0
2019-12-27 14:10:00,61.43,61.47,61.43,61.47,34281.0,45.0359,45.0652,45.0359,45.0652,34281.0
2019-12-27 14:15:00,61.47,61.47,61.44,61.46,25722.0,45.0652,45.0652,45.0432,45.0579,25722.0
2019-12-27 14:20:00,61.46,61.46,61.43,61.44,20734.0,45.0579,45.0579,45.0359,45.0432,20734.0
2019-12-27 14:25:00,61.43,61.45,61.43,61.44,31577.0,45.0359,45.0505,45.0359,45.0432,31577.0
2019-12-27 14:30:00,61.44,61.44,61.42,61.44,30786.0,45.0432,45.0432,45.0285,45.0432,30786.0
2019-12-27 14:35:00,61.43,61.44,61.42,61.43,22247.0,45.0359,45.0432,45.0285,45.0359,22247.0
2019-12-27 14:40:00,61.42,61.44,61.41,61.43,37869.0,45.0285,45.0432,45.0212,45.0359,37869.0
2019-12-27 14:45:00,61.44,61.45,61.43,61.43,27792.0,45.0432,45.0505,45.0359,45.0359,27792.0
2019-12-27 14:50:00,61.44,61.46,61.43,61.46,35411.0,45.0432,45.0579,45.0359,45.0579,35411.0
2019-12-27 14:55:00,61.46,61.47,61.45,61.46,32316.0,45.0579,45.0652,45.0505,45.0579,32316.0
2019-12-27 15:00:00,61.46,61.47,61.45,61.45,38585.0,45.0579,45.0652,45.0505,45.0505,38585.0
2019-12-27 15:05:00,61.45,61.46,61.44,61.45,36546.0,45.0505,45.0579,45.0432,45.0505,36546.0
2019-12-27 15:10:00,61.44,61.45,61.41,61.41,27083.0,45.0432,45.0505,45.0212,45.0212,27083.0
2019-12-27 15:15:00,61.41,61.42,61.41,61.42,24908.0,45.0212,45.0285,45.0212,45.0285,24908.0
2019-12-27 15:20:00,61.42,61.42,61.39,61.41,120866.0,45.0285,45.0285,45.0065,45.0212,120866.0
2019-12-27 15:25:00,61.42,61.42,61.38,61.4,47993.0,45.0285,45.0285,44.9992,45.0139,47993.0
2019-12-27 15:30:00,61.39,61.4,61.37,61.37,51554.0,45.0065,45.0139,44.9919,44.9919,51554.0
2019-12-27 15:35:00,61.38,61.45,61.37,61.44,87532.0,44.9992,45.0505,44.9919,45.0432,87532.0
2019-12-27 15:40:00,61.44,61.45,61.4,61.41,57857.0,45.0432,45.0505,45.0139,45.0212,57857.0
2019-12-27 15:45:00,61.41,61.44,61.4,61.44,83737.0,45.0212,45.0432,45.0139,45.0432,83737.0
2019-12-27 15:50:00,61.43,61.45,61.39,61.44,143455.0,45.0359,45.0505,45.0065,45.0432,143455.0
2019-12-27 15:55:00,61.45,61.54,61.44,61.54,518160.0,45.0505,45.1165,45.0432,45.1165,518160.0
2019-12-30 09:30:00,61.65,61.65,61.42,61.43,248326.0,45.1972,45.1972,45.0285,45.0359,248326.0
2019-12-30 09:35:00,61.43,61.46,61.34,61.46,101054.0,45.0359,45.0579,44.9699,45.0579,101054.0
2019-12-30 09:40:00,61.46,61.46,61.36,61.41,57978.0,45.0579,45.0579,44.9845,45.0212,57978.0
2019-12-30 09:45:00,61.4,61.65,61.4,61.63,102529.0,45.0139,45.1972,45.0139,45.1825,102529.0
2019-12-30 09:50:00,61.63,61.69,61.52,61.53,82203.0,45.1825,45.2265,45.1018,45.1092,82203.0
2019-12-30 09:55:00,61.53,61.54,61.43,61.46,78419.0,45.1092,45.1165,45.0359,45.0579,78419.0
2019-12-30 10:00:00,61.46,61.54,61.46,61.52,75263.0,45.0579,45.1165,45.0579,45.1018,75263.0
2019-12-30 10:05:00,61.53,61.55,61.5,61.51,56034.0,45.1092,45.1238,45.0872,45.0945,56034.0
2019-12-30 10:10:00,61.5,61.5,61.39,61.42,83741.0,45.0872,45.0872,45.0065,45.0285,83741.0
2019-12-30 10:15:00,61.41,61.42,61.31,61.32,60819.0,45.0212,45.0285,44.9479,44.9552,60819.0
2019-12-30 10:20:00,61.31,61.31,61.24,61.27,60042.0,44.9479,44.9479,44.8966,44.9186,60042.0
2019-12-30 10:25:00,61.26,61.29,61.21,61.25,50374.0,44.9112,44.9332,44.8746,44.9039,50374.0
2019-12-30 10:30:00,61.25,61.28,61.24,61.27,63098.0,44.9039,44.9259,44.8966,44.9186,63098.0
2019-12-30 10:35:00,61.27,61.29,61.25,61.29,49784.0,44.9186,44.9332,44.9039,44.9332,49784.0
2019-12-30 10:40:00,61.28,61.33,61.28,61.32,42280.0,44.9259,44.9626,44.9259,44.9552,42280.0
2019-12-30 10:45:00,61.32,61.33,61.22,61.23,54590.0,44.9552,44.9626,44.8819,44.8892,54590.0
2019-12-30 10:50:00,61.22,61.27,61.19,61.27,61767.0,44.8819,44.9186,44.8599,44.9186,61767.0
2019-12-30 10:55:00,61.27,61.31,61.25,61.3,70450.0,44.9186,44.9479,44.9039,44.9406,70450.0
2019-12-30 11:00:00,61.3,61.3,61.25,61.27,48892.0,44.9406,44.9406,44.9039,44.9186,48892.0
2019-12-30 11:05:00,61.27,61.29,61.26,61.28,41706.0,44.9186,44.9332,44.9112,44.9259,41706.0
2019-12-30 11:10:00,61.28,61.28,61.21,61.21,47594.0,44.9259,44.9259,44.8746,44.8746,47594.0
2019-12-30 11:15:00,61.21,61.24,61.19,61.21,43890.0,44.8746,44.8966,44.8599,44.8746,43890.0
2019-12-30 11:20:00,61.21,61.22,61.16,61.17,40796.0,44.8746,44.8819,44.8379,44.8453,40796.0
2019-12-30 11:25:00,61.17,61.18,61.14,61.18,66111.0,44.8453,44.8526,44.8233,44.8526,66111.0
2019-12-30 11:30:00,61.18,61.23,61.14,61.15,64026.0,44.8526,44.8892,44.8233,44.8306,64026.0
2019-12-30 11:35:00,61.15,61.16,61.11,61.12,74299.0,44.8306,44.8379,44.8013,44.8086,74299.0
2019-12-30 11:40:00,61.12,61.17,61.11,61.16,49212.0,44.8086,44.8453,44.8013,44.8379,49212.0
2019-12-30 11:45:00,61.15,61.19,61.13,61.15,46152.0,44.8306,44.8599,44.8159,44.8306,46152.0
2019-12-30 11:50:00,61.15,61.15,61.12,61.14,34461.0,44.8306,44.8306,44.8086,44.8233,34461.0
2019-12-30 11:55:00,61.14,61.18,61.11,61.18,45070.0,44.8233,44.8526,44.8013,44.8526,45070.0
2019-12-30 12:00:00,61.18,61.23,61.17,61.21,54928.0,44.8526,44.8892,44.8453,44.8746,54928.0
2019-12-30 12:05:00,61.21,61.23,61.21,61.22,25366.0,44.8746,44.8892,44.8746,44.8819,25366.0
2019-12-30 12:10:00,61.23,61.23,61.14,61.16,48951.0,44.8892,44.8892,44.8233,44.8379,48951.0
2019-12-30 12:15:00,61.16,61.19,61.15,61.19,26397.0,44.8379,44.8599,44.8306,44.8599,26397.0
2019-12-30 12:20:00,61.18,61.23,61.17,61.23,61352.0,44.8526,44.8892,44.8453,44.8892,61352.0
2019-12-30 12:25:00,61.23,61.29,61.22,61.27,50365.0,44.8892,44.9332,44.8819,44.9186,50365.0
2019-12-30 12:30:00,61.27,61.27,61.23,61.25,30585.0,44.9186,44.9186,44.8892,44.9039,30585.0
2019-12-30 12:35:00,61.25,61.28,61.24,61.27,23438.0,44.9039,44.9259,44.8966,44.9186,23438.0
2019-12-30 12:40:00,61.26,61.27,61.23,61.24,25743.0,44.9112,44.9186,44.8892,44.8966,25743.0
2019-12-30 12:45:00,61.24,61.27,61.22,61.26,37851.0,44.8966,44.9186,44.8819,44.9112,37851.0
2019-12-30 12:50:00,61.26,61.26,61.24,61.25,23340.0,44.9112,44.9112,44.8966,44.9039,23340.0
2019-12-30 12:55:00,61.25,61.27,61.21,61.22,26234.0,44.9039,44.9186,44.8746,44.8819,26234.0
2019-12-30 13:00:00,61.22,61.23,61.2,61.22,26216.0,44.8819,44.8892,44.8672,44.8819,26216.0
2019-12-30 13:05:00,61.22,61.22,61.18,61.18,37588.0,44.8819,44.8819,44.8526,44.8526,37588.0
2019-12-30 13:10:00,61.18,61.19,61.16,61.17,38005.0,44.8526,44.8599,44.8379,44.8453,38005.0
2019-12-30 13:15:00,61.17,61.21,61.17,61.18,65002.0,44.8453,44.8746,44.8453,44.8526,65002.0
2019-12-30 13:20:00,61.17,61.18,61.15,61.15,30720.0,44.8453,44.8526,44.8306,44.8306,30720.0
2019-12-30 13:25:00,61.16,61.17,61.14,61.15,29368.0,44.8379,44.8453,44.8233,44.8306,29368.0
2019-12-30 13:30:00,61.15,61.17,61.14,61.15,30086.0,44.8306,44.8453,44.8233,44.8306,30086.0
2019-12-30 13:35:00,61.15,61.18,61.15,61.17,51041.0,44.8306,44.8526,44.8306,44.8453,51041.0
2019-12-30 13:40:00,61.17,61.19,61.15,61.16,52130.0,44.8453,44.8599,44.8306,44.8379,52130.0
2019-12-30 13:45:00,61.16,61.2,61.16,61.17,30035.0,44.8379,44.8672,44.8379,44.8453,30035.0
2019-12-30 13:50:00,61.17,61.18,61.16,61.17,27097.0,44.8453,44.8526,44.8379,44.8453,27097.0
2019-12-30 13:55:00,61.17,61.18,61.15,61.17,32702.0,44.8453,44.8526,44.8306,44.8453,32702.0
2019-12-30 14:00:00,61.16,61.17,61.11,61.17,50615.0,44.8379,44.8453,44.8013,44.8453,50615.0
2019-12-30 14:05:00,61.16,61.17,61.13,61.14,50913.0,44.8379,44.8453,44.8159,44.8233,50913.0
2019-12-30 14:10:00,61.14,61.14,61.11,61.12,37990.0,44.8233,44.8233,44.8013,44.8086,37990.0
2019-12-30 14:15:00,61.12,61.12,61.09,61.12,65231.0,44.8086,44.8086,44.7866,44.8086,65231.0
2019-12-30 14:20:00,61.12,61.12,61.08,61.09,25344.0,44.8086,44.8086,44.7793,44.7866,25344.0
2019-12-30 14:25:00,61.09,61.15,61.09,61.14,45849.0,44.7866,44.8306,44.7866,44.8233,45849.0
2019-12-30 14:30:00,61.15,61.16,61.13,61.14,35435.0,44.8306,44.8379,44.8159,44.8233,35435.0
2019-12-30 14:35:00,61.14,61.18,61.13,61.18,24114.0,44.8233,44.8526,44.8159,44.8526,24114.0
2019-12-30 14:40:00,61.18,61.2,61.16,61.2,32419.0,44.8526,44.8672,44.8379,44.8672,32419.0
2019-12-30 14:45:00,61.2,61.2,61.17,61.2,38308.0,44.8672,44.8672,44.8453,44.8672,38308.0
2019-12-30 14:50:00,61.2,61.22,61.19,61.21,67365.0,44.8672,44.8819,44.8599,44.8746,67365.0
2019-12-30 14:55:00,61.22,61.22,61.18,61.19,37045.0,44.8819,44.8819,44.8526,44.8599,37045.0
2019-12-30 15:00:00,61.19,61.24,61.19,61.23,57385.0,44.8599,44.8966,44.8599,44.8892,57385.0
2019-12-30 15:05:00,61.23,61.25,61.22,61.22,45072.0,44.8892,44.9039,44.8819,44.8819,45072.0
2019-12-30 15:10:00,61.22,61.24,61.21,61.24,57279.0,44.8819,44.8966,44.8746,44.8966,57279.0
2019-12-30 15:15:00,61.24,61.29,61.23,61.26,84175.0,44.8966,44.9332,44.8892,44.9112,84175.0
2019-12-30 15:20:00,61.25,61.27,61.24,61.25,49880.0,44.9039,44.9186,44.8966,44.9039,49880.0
2019-12-30 15:25:00,61.25,61.27,61.25,61.26,36507.0,44.9039,44.9186,44.9039,44.9112,36507.0
2019-12-30 15:30:00,61.27,61.28,61.19,61.21,72027.0,44.9186,44.9259,44.8599,44.8746,72027.0
2019-12-30 15:35:00,61.22,61.25,61.21,61.25,40588.0,44.8819,44.9039,44.8746,44.9039,40588.0
2019-12-30 15:40:00,61.25,61.25,61.21,61.22,60492.0,44.9039,44.9039,44.8746,44.8819,60492.0
2019-12-30 15:45:00,61.22,61.26,61.21,61.26,64225.0,44.8819,44.9112,44.8746,44.9112,64225.0
2019-12-30 15:50:00,61.25,61.25,61.2,61.21,134386.0,44.9039,44.9039,44.8672,44.8746,134386.0
2019-12-30 15:55:00,61.21,61.25,61.17,61.21,449054.0,44.8746,44.9039,44.8453,44.8746,449054.0
2019-12-31 09:30:00,61.21,61.4,61.16,61.33,202462.0,44.8746,45.0139,44.8379,44.9626,202462.0
2019-12-31 09:35:00,61.33,61.35,61.17,61.22,68625.0,44.9626,44.9772,44.8453,44.8819,68625.0
2019-12-31 09:40:00,61.23,61.24,61.2,61.2,52718.0,44.8892,44.8966,44.8672,44.8672,52718.0
2019-12-31 09:45:00,61.21,61.26,61.19,61.21,63322.0,44.8746,44.9112,44.8599,44.8746,63322.0
2019-12-31 09:50:00,61.22,61.24,61.19,61.2,49033.0,44.8819,44.8966,44.8599,44.8672,49033.0
2019-12-31 09:55:00,61.2,61.21,61.16,61.16,32938.0,44.8672,44.8746,44.8379,44.8379,32938.0
2019-12-31 10:00:00,61.17,61.17,61.11,61.12,58316.0,44.8453,44.8453,44.8013,44.8086,58316.0
2019-12-31 10:05:00,61.12,61.12,61.06,61.1,58835.0,44.8086,44.8086,44.7646,44.7939,58835.0
2019-12-31 10:10:00,61.1,61.13,61.08,61.1,49686.0,44.7939,44.8159,44.7793,44.7939,49686.0
2019-12-31 10:15:00,61.11,61.14,61.09,61.13,34094.0,44.8013,44.8233,44.7866,44.8159,34094.0
2019-12-31 10:20:00,61.13,61.13,61.07,61.08,33262.0,44.8159,44.8159,44.7719,44.7793,33262.0
2019-12-31 10:25:00,61.09,61.09,61.02,61.03,61004.0,44.7866,44.7866,44.7353,44.7426,61004.0
2019-12-31 10:30:00,61.03,61.06,60.99,61.04,184217.0,44.7426,44.7646,44.7133,44.7499,184217.0
2019-12-31 10:35:00,61.04,61.07,61.01,61.02,42519.0,44.7499,44.7719,44.728,44.7353,42519.0
2019-12-31 10:40:00,61.02,61.05,61.01,61.04,32235.0,44.7353,44.7573,44.728,44.7499,32235.0
2019-12-31 10:45:00,61.03,61.07,61.01,61.03,34180.0,44.7426,44.7719,44.728,44.7426,34180.0
2019-12-31 10:50:00,61.03,61.08,61.02,61.08,42440.0,44.7426,44.7793,44.7353,44.7793,42440.0
2019-12-31 10:55:00,61.07,61.08,61.02,61.03,54748.0,44.7719,44.7793,44.7353,44.7426,54748.0
2019-12-31 11:00:00,61.03,61.05,61.02,61.04,37296.0,44.7426,44.7573,44.7353,44.7499,37296.0
2019-12-31 11:05:00,61.04,61.05,61.03,61.04,28507.0,44.7499,44.7573,44.7426,44.7499,28507.0
2019-12-31 11:10:00,61.04,61.1,61.03,61.08,69120.0,44.7499,44.7939,44.7426,44.7793,69120.0
2019-12-31 11:15:00,61.07,61.08,61.03,61.05,27639.0,44.7719,44.7793,44.7426,44.7573,27639.0
2019-12-31 11:20:00,61.05,61.06,61.03,61.05,37455.0,44.7573,44.7646,44.7426,44.7573,37455.0
2019-12-31 11:25:00,61.05,61.08,61.03,61.06,36644.0,44.7573,44.7793,44.7426,44.7646,36644.0
2019-12-31 11:30:00,61.06,61.06,61.0,61.0,76979.0,44.7646,44.7646,44.7206,44.7206,76979.0
2019-12-31 11:35:00,61.01,61.05,60.99,61.04,81038.0,44.728,44.7573,44.7133,44.7499,81038.0
2019-12-31 11:40:00,61.04,61.06,61.02,61.05,45594.0,44.7499,44.7646,44.7353,44.7573,45594.0
2019-12-31 11:45:00,61.05,61.09,61.05,61.05,41200.0,44.7573,44.7866,44.7573,44.7573,41200.0
2019-12-31 11:50:00,61.04,61.06,61.02,61.05,35026.0,44.7499,44.7646,44.7353,44.7573,35026.0
2019-12-31 11:55:00,61.04,61.07,61.03,61.05,37241.0,44.7499,44.7719,44.7426,44.7573,37241.0
2019-12-31 12:00:00,61.05,61.05,60.99,60.99,79024.0,44.7573,44.7573,44.7133,44.7133,79024.0
2019-12-31 12:05:00,61.0,61.02,60.97,60.98,42219.0,44.7206,44.7353,44.6986,44.706,42219.0
2019-12-31 12:10:00,60.99,60.99,60.97,60.97,47671.0,44.7133,44.7133,44.6986,44.6986,47671.0
2019-12-31 12:15:00,60.98,60.98,60.94,60.96,42286.0,44.706,44.706,44.6766,44.6913,42286.0
2019-12-31 12:20:00,60.96,61.0,60.94,60.99,39710.0,44.6913,44.7206,44.6766,44.7133,39710.0
2019-12-31 12:25:00,60.98,60.99,60.96,60.99,45664.0,44.706,44.7133,44.6913,44.7133,45664.0
2019-12-31 12:30:00,60.98,61.0,60.97,60.99,27837.0,44.706,44.7206,44.6986,44.7133,27837.0
2019-12-31 12:35:00,61.0,61.05,60.99,61.05,66853.0,44.7206,44.7573,44.7133,44.7573,66853.0
2019-12-31 12:40:00,61.05,61.05,61.02,61.04,25298.0,44.7573,44.7573,44.7353,44.7499,25298.0
2019-12-31 12:45:00,61.04,61.08,61.03,61.07,63351.0,44.7499,44.7793,44.7426,44.7719,63351.0
2019-12-31 12:50:00,61.08,61.09,61.05,61.09,31084.0,44.7793,44.7866,44.7573,44.7866,31084.0
2019-12-31 12:55:00,61.09,61.09,61.05,61.06,22112.0,44.7866,44.7866,44.7573,44.7646,22112.0
2019-12-31 13:00:00,61.05,61.06,61.04,61.05,37333.0,44.7573,44.7646,44.7499,44.7573,37333.0
2019-12-31 13:05:00,61.06,61.07,61.04,61.07,35124.0,44.7646,44.7719,44.7499,44.7719,35124.0
2019-12-31 13:10:00,61.07,61.12,61.06,61.12,65091.0,44.7719,44.8086,44.7646,44.8086,65091.0
2019-12-31 13:15:00,61.12,61.13,61.1,61.1,14385.0,44.8086,44.8159,44.7939,44.7939,14385.0
2019-12-31 13:20:00,61.11,61.12,61.08,61.09,37740.0,44.8013,44.8086,44.7793,44.7866,37740.0
2019-12-31 13:25:00,61.09,61.1,61.07,61.09,40086.0,44.7866,44.7939,44.7719,44.7866,40086.0
2019-12-31 13:30:00,61.09,61.12,61.08,61.11,32691.0,44.7866,44.8086,44.7793,44.8013,32691.0
2019-12-31 13:35:00,61.11,61.11,61.09,61.1,20204.0,44.8013,44.8013,44.7866,44.7939,20204.0
2019-12-31 13:40:00,61.11,61.12,61.09,61.11,24752.0,44.8013,44.8086,44.7866,44.8013,24752.0
2019-12-31 13:45:00,61.11,61.12,61.1,61.11,20158.0,44.8013,44.8086,44.7939,44.8013,20158.0
2019-12-31 13:50:00,61.11,61.12,61.08,61.12,39192.0,44.8013,44.8086,44.7793,44.8086,39192.0
2019-12-31 13:55:00,61.12,61.12,61.1,61.12,32005.0,44.8086,44.8086,44.7939,44.8086,32005.0
2019-12-31 14:00:00,61.12,61.13,61.1,61.11,40912.0,44.8086,44.8159,44.7939,44.8013,40912.0
2019-12-31 14:05:00,61.11,61.12,61.07,61.09,39609.0,44.8013,44.8086,44.7719,44.7866,39609.0
2019-12-31 14:10:00,61.09,61.09,61.07,61.07,26220.0,44.7866,44.7866,44.7719,44.7719,26220.0
2019-12-31 14:15:00,61.08,61.08,61.02,61.03,110553.0,44.7793,44.7793,44.7353,44.7426,110553.0
2019-12-31 14:20:00,61.04,61.07,61.03,61.07,52262.0,44.7499,44.7719,44.7426,44.7719,52262.0
2019-12-31 14:25:00,61.07,61.11,61.06,61.1,45077.0,44.7719,44.8013,44.7646,44.7939,45077.0
2019-12-31 14:30:00,61.11,61.11,61.09,61.1,37749.0,44.8013,44.8013,44.7866,44.7939,37749.0
2019-12-31 14:35:00,61.1,61.11,61.08,61.1,29409.0,44.7939,44.8013,44.7793,44.7939,29409.0
2019-12-31 14:40:00,61.1,61.14,61.08,61.13,53773.0,44.7939,44.8233,44.7793,44.8159,53773.0
2019-12-31 14:45:00,61.13,61.14,61.12,61.14,35732.0,44.8159,44.8233,44.8086,44.8233,35732.0
2019-12-31 14:50:00,61.14,61.14,61.09,61.1,57772.0,44.8233,44.8233,44.7866,44.7939,57772.0
2019-12-31 14:55:00,61.1,61.11,61.08,61.1,38821.0,44.7939,44.8013,44.7793,44.7939,38821.0
2019-12-31 15:00:00,61.1,61.11,61.08,61.11,63064.0,44.7939,44.8013,44.7793,44.8013,63064.0
2019-12-31 15:05:00,61.11,61.13,61.08,61.13,54480.0,44.8013,44.8159,44.7793,44.8159,54480.0
2019-12-31 15:10:00,61.13,61.16,61.11,61.14,54963.0,44.8159,44.8379,44.8013,44.8233,54963.0
2019-12-31 15:15:00,61.14,61.17,61.12,61.16,88735.0,44.8233,44.8453,44.8086,44.8379,88735.0
2019-12-31 15:20:00,61.16,61.21,61.15,61.21,50287.0,44.8379,44.8746,44.8306,44.8746,50287.0
2019-12-31 15:25:00,61.21,61.24,61.2,61.24,72272.0,44.8746,44.8966,44.8672,44.8966,72272.0
2019-12-31 15:30:00,61.23,61.25,61.21,61.25,90585.0,44.8892,44.9039,44.8746,44.9039,90585.0
2019-12-31 15:35:00,61.25,61.25,61.19,61.2,75933.0,44.9039,44.9039,44.8599,44.8672,75933.0
2019-12-31 15:40:00,61.21,61.25,61.2,61.23,63609.0,44.8746,44.9039,44.8672,44.8892,63609.0
2019-12-31 15:45:00,61.24,61.28,61.23,61.28,87908.0,44.8966,44.9259,44.8892,44.9259,87908.0
2019-12-31 15:50:00,61.28,61.35,61.26,61.35,213990.0,44.9259,44.9772,44.9112,44.9772,213990.0
2019-12-31 15:55:00,61.35,61.4,61.3,61.37,886623.0,44.9772,45.0139,44.9406,44.9919,886623.0
2020-01-02 09:30:00,61.38,61.45,61.26,61.26,330888.0,44.9992,45.0505,44.9112,44.9112,330888.0
2020-01-02 09:35:00,61.26,61.26,61.14,61.22,154284.0,44.9112,44.9112,44.8233,44.8819,154284.0
2020-01-02 09:40:00,61.22,61.28,61.12,61.15,111276.0,44.8819,44.9259,44.8086,44.8306,111276.0
2020-01-02 09:45:00,61.15,61.24,61.13,61.2,129539.0,44.8306,44.8966,44.8159,44.8672,129539.0
2020-01-02 09:50:00,61.19,61.21,61.09,61.1,124437.0,44.8599,44.8746,44.7866,44.7939,124437.0
2020-01-02 09:55:00,61.09,61.1,60.98,61.02,244052.0,44.7866,44.7939,44.706,44.7353,244052.0
2020-01-02 10:00:00,61.02,61.11,60.99,61.1,177967.0,44.7353,44.8013,44.7133,44.7939,177967.0
2020-01-02 10:05:00,61.1,61.17,61.09,61.16,139557.0,44.7939,44.8453,44.7866,44.8379,139557.0
2020-01-02 10:10:00,61.16,61.18,61.12,61.15,85895.0,44.8379,44.8526,44.8086,44.8306,85895.0
2020-01-02 10:15:00,61.15,61.15,61.06,61.09,94465.0,44.8306,44.8306,44.7646,44.7866,94465.0
2020-01-02 10:20:00,61.08,61.11,61.02,61.04,75710.0,44.7793,44.8013,44.7353,44.7499,75710.0
2020-01-02 10:25:00,61.04,61.09,61.03,61.08,55940.0,44.7499,44.7866,44.7426,44.7793,55940.0
2020-01-02 10:30:00,61.08,61.13,61.06,61.09,112544.0,44.7793,44.8159,44.7646,44.7866,112544.0
2020-01-02 10:35:00,61.09,61.09,60.98,60.98,153079.0,44.7866,44.7866,44.706,44.706,153079.0
2020-01-02 10:40:00,60.98,61.0,60.93,60.94,118376.0,44.706,44.7206,44.6693,44.6766,118376.0
2020-01-02 10:45:00,60.94,61.01,60.92,60.99,113180.0,44.6766,44.728,44.662,44.7133,113180.0
2020-01-02 10:50:00,61.0,61.01,60.96,60.97,87698.0,44.7206,44.728,44.6913,44.6986,87698.0
2020-01-02 10:55:00,60.97,60.99,60.94,60.98,55184.0,44.6986,44.7133,44.6766,44.706,55184.0
2020-01-02 11:00:00,60.98,61.04,60.97,61.02,115310.0,44.706,44.7499,44.6986,44.7353,115310.0
2020-01-02 11:05:00,61.02,61.03,60.99,61.03,77925.0,44.7353,44.7426,44.7133,44.7426,77925.0
2020-01-02 11:10:00,61.03,61.07,61.0,61.03,71749.0,44.7426,44.7719,44.7206,44.7426,71749.0
2020-01-02 11:15:00,61.04,61.04,61.0,61.02,55180.0,44.7499,44.7499,44.7206,44.7353,55180.0
2020-01-02 11:20:00,61.02,61.05,60.98,61.05,78158.0,44.7353,44.7573,44.706,44.7573,78158.0
2020-01-02 11:25:00,61.05,61.05,61.01,61.03,60685.0,44.7573,44.7573,44.728,44.7426,60685.0
2020-01-02 11:30:00,61.03,61.04,60.95,60.97,137486.0,44.7426,44.7499,44.684,44.6986,137486.0
2020-01-02 11:35:00,60.95,60.96,60.87,60.88,189887.0,44.684,44.6913,44.6253,44.6326,189887.0
2020-01-02 11:40:00,60.89,60.91,60.81,60.85,174109.0,44.64,44.6546,44.5813,44.6107,174109.0
2020-01-02 11:45:00,60.85,60.9,60.83,60.83,109752.0,44.6107,44.6473,44.596,44.596,109752.0
2020-01-02 11:50:00,60.84,60.87,60.83,60.85,136906.0,44.6033,44.6253,44.596,44.6107,136906.0
2020-01-02 11:55:00,60.85,60.85,60.81,60.85,66342.0,44.6107,44.6107,44.5813,44.6107,66342.0
2020-01-02 12:00:00,60.85,60.87,60.82,60.86,98947.0,44.6107,44.6253,44.5887,44.618,98947.0
2020-01-02 12:05:00,60.85,60.91,60.85,60.88,78889.0,44.6107,44.6546,44.6107,44.6326,78889.0
2020-01-02 12:10:00,60.88,60.88,60.83,60.84,116037.0,44.6326,44.6326,44.596,44.6033,116037.0
2020-01-02 12:15:00,60.84,60.86,60.82,60.86,128814.0,44.6033,44.618,44.5887,44.618,128814.0
2020-01-02 12:20:00,60.86,60.86,60.82,60.83,74313.0,44.618,44.618,44.5887,44.596,74313.0
2020-01-02 12:25:00,60.83,60.87,60.82,60.83,85592.0,44.596,44.6253,44.5887,44.596,85592.0
2020-01-02 12:30:00,60.83,60.87,60.82,60.86,53672.0,44.596,44.6253,44.5887,44.618,53672.0
2020-01-02 12:35:00,60.87,60.92,60.86,60.92,60076.0,44.6253,44.662,44.618,44.662,60076.0
2020-01-02 12:40:00,60.91,60.92,60.85,60.88,119341.0,44.6546,44.662,44.6107,44.6326,119341.0
2020-01-02 12:45:00,60.88,60.89,60.85,60.86,75059.0,44.6326,44.64,44.6107,44.618,75059.0
2020-01-02 12:50:00,60.86,60.88,60.85,60.86,54535.0,44.618,44.6326,44.6107,44.618,54535.0
2020-01-02 12:55:00,60.86,60.88,60.84,60.86,106078.0,44.618,44.6326,44.6033,44.618,106078.0
2020-01-02 13:00:00,60.86,60.86,60.84,60.85,46887.0,44.618,44.618,44.6033,44.6107,46887.0
2020-01-02 13:05:00,60.86,60.86,60.83,60.83,44214.0,44.618,44.618,44.596,44.596,44214.0
2020-01-02 13:10:00,60.84,60.85,60.83,60.84,51495.0,44.6033,44.6107,44.596,44.6033,51495.0
2020-01-02 13:15:00,60.83,60.84,60.81,60.81,85316.0,44.596,44.6033,44.5813,44.5813,85316.0
2020-01-02 13:20:00,60.81,60.86,60.81,60.85,95783.0,44.5813,44.618,44.5813,44.6107,95783.0
2020-01-02 13:25:00,60.85,60.85,60.82,60.83,33001.0,44.6107,44.6107,44.5887,44.596,33001.0
2020-01-02 13:30:00,60.83,60.87,60.81,60.85,66560.0,44.596,44.6253,44.5813,44.6107,66560.0
2020-01-02 13:35:00,60.85,60.87,60.83,60.87,49096.0,44.6107,44.6253,44.596,44.6253,49096.0
2020-01-02 13:40:00,60.87,60.87,60.84,60.86,60096.0,44.6253,44.6253,44.6033,44.618,60096.0
2020-01-02 13:45:00,60.86,60.88,60.84,60.87,103151.0,44.618,44.6326,44.6033,44.6253,103151.0
2020-01-02 13:50:00,60.87,60.9,60.85,60.88,53075.0,44.6253,44.6473,44.6107,44.6326,53075.0
2020-01-02 13:55:00,60.88,60.9,60.86,60.88,53735.0,44.6326,44.6473,44.618,44.6326,53735.0
2020-01-02 14:00:00,60.88,60.89,60.86,60.88,91594.0,44.6326,44.64,44.618,44.6326,91594.0
2020-01-02 14:05:00,60.88,60.9,60.87,60.88,86722.0,44.6326,44.6473,44.6253,44.6326,86722.0
2020-01-02 14:10:00,60.89,60.89,60.84,60.85,65280.0,44.64,44.64,44.6033,44.6107,65280.0
2020-01-02 14:15:00,60.85,60.88,60.84,60.88,87010.0,44.6107,44.6326,44.6033,44.6326,87010.0
2020-01-02 14:20:00,60.87,60.9,60.83,60.85,122966.0,44.6253,44.6473,44.596,44.6107,122966.0
2020-01-02 14:25:00,60.84,60.86,60.83,60.84,94517.0,44.6033,44.618,44.596,44.6033,94517.0
2020-01-02 14:30:00,60.83,60.86,60.83,60.84,88234.0,44.596,44.618,44.596,44.6033,88234.0
2020-01-02 14:35:00,60.85,60.87,60.83,60.86,96433.0,44.6107,44.6253,44.596,44.618,96433.0
2020-01-02 14:40:00,60.86,60.88,60.83,60.86,191165.0,44.618,44.6326,44.596,44.618,191165.0
2020-01-02 14:45:00,60.85,60.91,60.83,60.89,118242.0,44.6107,44.6546,44.596,44.64,118242.0
2020-01-02 14:50:00,60.9,60.94,60.88,60.93,80262.0,44.6473,44.6766,44.6326,44.6693,80262.0
2020-01-02 14:55:00,60.93,60.93,60.86,60.89,87601.0,44.6693,44.6693,44.618,44.64,87601.0
2020-01-02 15:00:00,60.89,60.93,60.88,60.93,73262.0,44.64,44.6693,44.6326,44.6693,73262.0
2020-01-02 15:05:00,60.93,60.95,60.91,60.93,134291.0,44.6693,44.684,44.6546,44.6693,134291.0
2020-01-02 15:10:00,60.92,60.98,60.91,60.97,96282.0,44.662,44.706,44.6546,44.6986,96282.0
2020-01-02 15:15:00,60.97,60.98,60.95,60.97,72301.0,44.6986,44.706,44.684,44.6986,72301.0
2020-01-02 15:20:00,60.97,61.04,60.96,61.01,130010.0,44.6986,44.7499,44.6913,44.728,130010.0
2020-01-02 15:25:00,61.01,61.05,61.0,61.05,99411.0,44.728,44.7573,44.7206,44.7573,99411.0
2020-01-02 15:30:00,61.05,61.08,61.02,61.06,168402.0,44.7573,44.7793,44.7353,44.7646,168402.0
2020-01-02 15:35:00,61.07,61.08,61.03,61.03,118731.0,44.7719,44.7793,44.7426,44.7426,118731.0
2020-01-02 15:40:00,61.04,61.09,61.03,61.09,85823.0,44.7499,44.7866,44.7426,44.7866,85823.0
2020-01-02 15:45:00,61.09,61.12,61.07,61.09,135624.0,44.7866,44.8086,44.7719,44.7866,135624.0
2020-01-02 15:50:00,61.09,61.12,61.09,61.11,169209.0,44.7866,44.8086,44.7866,44.8013,169209.0
2020-01-02 15:55:00,61.12,61.12,61.01,61.06,497448.0,44.8086,44.8086,44.728,44.7646,497448.0
2020-01-03 09:30:00,60.59,60.75,60.07,60.75,720500.0,44.42,44.5373,44.0388,44.5373,720500.0
2020-01-03 09:35:00,60.73,60.77,60.66,60.7,196189.0,44.5227,44.552,44.4714,44.5007,196189.0
2020-01-03 09:40:00,60.7,60.76,60.68,60.74,182350.0,44.5007,44.5447,44.486,44.53,182350.0
2020-01-03 09:45:00,60.75,60.79,60.71,60.73,219134.0,44.5373,44.5667,44.508,44.5227,219134.0
2020-01-03 09:50:00,60.72,60.79,60.71,60.72,124838.0,44.5153,44.5667,44.508,44.5153,124838.0
2020-01-03 09:55:00,60.73,60.79,60.68,60.7,419351.0,44.5227,44.5667,44.486,44.5007,419351.0
2020-01-03 10:00:00,60.7,60.76,60.62,60.69,209444.0,44.5007,44.5447,44.442,44.4934,209444.0
2020-01-03 10:05:00,60.68,60.7,60.62,60.62,113237.0,44.486,44.5007,44.442,44.442,113237.0
2020-01-03 10:10:00,60.62,60.63,60.55,60.55,130985.0,44.442,44.4494,44.3907,44.3907,130985.0
2020-01-03 10:15:00,60.55,60.58,60.48,60.48,160913.0,44.3907,44.4127,44.3394,44.3394,160913.0
2020-01-03 10:20:00,60.49,60.54,60.47,60.51,103984.0,44.3467,44.3834,44.3321,44.3614,103984.0
2020-01-03 10:25:00,60.52,60.55,60.48,60.5,210135.0,44.3687,44.3907,44.3394,44.3541,210135.0
2020-01-03 10:30:00,60.49,60.52,60.45,60.46,119232.0,44.3467,44.3687,44.3174,44.3247,119232.0
2020-01-03 10:35:00,60.47,60.5,60.45,60.5,103455.0,44.3321,44.3541,44.3174,44.3541,103455.0
2020-01-03 10:40:00,60.5,60.55,60.48,60.54,121400.0,44.3541,44.3907,44.3394,44.3834,121400.0
2020-01-03 10:45:00,60.54,60.55,60.48,60.49,76446.0,44.3834,44.3907,44.3394,44.3467,76446.0
2020-01-03 10:50:00,60.49,60.49,60.4,60.44,94786.0,44.3467,44.3467,44.2807,44.3101,94786.0
2020-01-03 10:55:00,60.43,60.47,60.42,60.44,42597.0,44.3027,44.3321,44.2954,44.3101,42597.0
2020-01-03 11:00:00,60.44,60.44,60.4,60.42,87128.0,44.3101,44.3101,44.2807,44.2954,87128.0
2020-01-03 11:05:00,60.42,60.43,60.38,60.4,133923.0,44.2954,44.3027,44.2661,44.2807,133923.0
2020-01-03 11:10:00,60.39,60.45,60.38,60.4,79325.0,44.2734,44.3174,44.2661,44.2807,79325.0
2020-01-03 11:15:00,60.4,60.43,60.34,60.35,91080.0,44.2807,44.3027,44.2368,44.2441,91080.0
2020-01-03 11:20:00,60.35,60.36,60.33,60.34,64079.0,44.2441,44.2514,44.2294,44.2368,64079.0
2020-01-03 11:25:00,60.33,60.38,60.33,60.37,80084.0,44.2294,44.2661,44.2294,44.2588,80084.0
2020-01-03 11:30:00,60.37,60.39,60.35,60.38,131203.0,44.2588,44.2734,44.2441,44.2661,131203.0
2020-01-03 11:35:00,60.38,60.39,60.36,60.37,43323.0,44.2661,44.2734,44.2514,44.2588,43323.0
2020-01-03 11:40:00,60.37,60.4,60.36,60.4,97488.0,44.2588,44.2807,44.2514,44.2807,97488.0
2020-01-03 11:45:00,60.4,60.44,60.38,60.41,173672.0,44.2807,44.3101,44.2661,44.2881,173672.0
2020-01-03 11:50:00,60.41,60.46,60.41,60.45,95754.0,44.2881,44.3247,44.2881,44.3174,95754.0
2020-01-03 11:55:00,60.45,60.5,60.44,60.49,65409.0,44.3174,44.3541,44.3101,44.3467,65409.0
2020-01-03 12:00:00,60.49,60.5,60.48,60.49,59699.0,44.3467,44.3541,44.3394,44.3467,59699.0
2020-01-03 12:05:00,60.49,60.52,60.48,60.5,82416.0,44.3467,44.3687,44.3394,44.3541,82416.0
2020-01-03 12:10:00,60.5,60.54,60.48,60.51,78322.0,44.3541,44.3834,44.3394,44.3614,78322.0
2020-01-03 12:15:00,60.51,60.54,60.5,60.51,80338.0,44.3614,44.3834,44.3541,44.3614,80338.0
2020-01-03 12:20:00,60.51,60.55,60.5,60.55,46785.0,44.3614,44.3907,44.3541,44.3907,46785.0
2020-01-03 12:25:00,60.55,60.58,60.53,60.56,76174.0,44.3907,44.4127,44.3761,44.398,76174.0
2020-01-03 12:30:00,60.55,60.59,60.54,60.57,72503.0,44.3907,44.42,44.3834,44.4054,72503.0
2020-01-03 12:35:00,60.57,60.58,60.51,60.52,99942.0,44.4054,44.4127,44.3614,44.3687,99942.0
2020-01-03 12:40:00,60.52,60.55,60.51,60.54,41013.0,44.3687,44.3907,44.3614,44.3834,41013.0
2020-01-03 12:45:00,60.54,60.55,60.52,60.53,56334.0,44.3834,44.3907,44.3687,44.3761,56334.0
2020-01-03 12:50:00,60.52,60.53,60.46,60.48,73860.0,44.3687,44.3761,44.3247,44.3394,73860.0
2020-01-03 12:55:00,60.48,60.51,60.46,60.5,64139.0,44.3394,44.3614,44.3247,44.3541,64139.0
2020-01-03 13:00:00,60.5,60.55,60.5,60.54,43583.0,44.3541,44.3907,44.3541,44.3834,43583.0
2020-01-03 13:05:00,60.54,60.57,60.53,60.55,108011.0,44.3834,44.4054,44.3761,44.3907,108011.0
2020-01-03 13:10:00,60.55,60.6,60.55,60.59,52425.0,44.3907,44.4274,44.3907,44.42,52425.0
2020-01-03 13:15:00,60.59,60.62,60.58,60.61,48364.0,44.42,44.442,44.4127,44.4347,48364.0
2020-01-03 13:20:00,60.61,60.63,60.58,60.6,59592.0,44.4347,44.4494,44.4127,44.4274,59592.0
2020-01-03 13:25:00,60.6,60.61,60.57,60.59,69821.0,44.4274,44.4347,44.4054,44.42,69821.0
2020-01-03 13:30:00,60.59,60.6,60.55,60.55,54342.0,44.42,44.4274,44.3907,44.3907,54342.0
2020-01-03 13:35:00,60.55,60.56,60.48,60.53,149789.0,44.3907,44.398,44.3394,44.3761,149789.0
2020-01-03 13:40:00,60.53,60.54,60.47,60.51,69401.0,44.3761,44.3834,44.3321,44.3614,69401.0
2020-01-03 13:45:00,60.5,60.51,60.47,60.47,43777.0,44.3541,44.3614,44.3321,44.3321,43777.0
2020-01-03 13:50:00,60.48,60.48,60.45,60.46,177236.0,44.3394,44.3394,44.3174,44.3247,177236.0
2020-01-03 13:55:00,60.47,60.49,60.43,60.46,166002.0,44.3321,44.3467,44.3027,44.3247,166002.0
2020-01-03 14:00:00,60.46,60.49,60.43,60.45,161421.0,44.3247,44.3467,44.3027,44.3174,161421.0
2020-01-03 14:05:00,60.45,60.46,60.43,60.43,70195.0,44.3174,44.3247,44.3027,44.3027,70195.0
2020-01-03 14:10:00,60.44,60.48,60.43,60.47,74633.0,44.3101,44.3394,44.3027,44.3321,74633.0
2020-01-03 14:15:00,60.47,60.52,60.47,60.51,81427.0,44.3321,44.3687,44.3321,44.3614,81427.0
2020-01-03 14:20:00,60.51,60.54,60.5,60.54,54305.0,44.3614,44.3834,44.3541,44.3834,54305.0
2020-01-03 14:25:00,60.54,60.54,60.52,60.53,60010.0,44.3834,44.3834,44.3687,44.3761,60010.0
2020-01-03 14:30:00,60.53,60.54,60.51,60.53,56894.0,44.3761,44.3834,44.3614,44.3761,56894.0
2020-01-03 14:35:00,60.52,60.54,60.5,60.51,97237.0,44.3687,44.3834,44.3541,44.3614,97237.0
2020-01-03 14:40:00,60.51,60.55,60.5,60.55,76073.0,44.3614,44.3907,44.3541,44.3907,76073.0
2020-01-03 14:45:00,60.54,60.57,60.54,60.55,52050.0,44.3834,44.4054,44.3834,44.3907,52050.0
2020-01-03 14:50:00,60.55,60.57,60.54,60.55,57131.0,44.3907,44.4054,44.3834,44.3907,57131.0
2020-01-03 14:55:00,60.56,60.6,60.56,60.59,47746.0,44.398,44.4274,44.398,44.42,47746.0
2020-01-03 15:00:00,60.59,60.63,60.57,60.61,113350.0,44.42,44.4494,44.4054,44.4347,113350.0
2020-01-03 15:05:00,60.62,60.62,60.6,60.62,52347.0,44.442,44.442,44.4274,44.442,52347.0
2020-01-03 15:10:00,60.61,60.62,60.6,60.62,69182.0,44.4347,44.442,44.4274,44.442,69182.0
2020-01-03 15:15:00,60.62,60.62,60.55,60.55,67503.0,44.442,44.442,44.3907,44.3907,67503.0
2020-01-03 15:20:00,60.55,60.57,60.48,60.51,126836.0,44.3907,44.4054,44.3394,44.3614,126836.0
2020-01-03 15:25:00,60.51,60.52,60.47,60.48,63339.0,44.3614,44.3687,44.3321,44.3394,63339.0
2020-01-03 15:30:00,60.48,60.51,60.46,60.48,194913.0,44.3394,44.3614,44.3247,44.3394,194913.0
2020-01-03 15:35:00,60.48,60.51,60.44,60.44,107776.0,44.3394,44.3614,44.3101,44.3101,107776.0
2020-01-03 15:40:00,60.44,60.52,60.44,60.51,128734.0,44.3101,44.3687,44.3101,44.3614,128734.0
2020-01-03 15:45:00,60.51,60.54,60.47,60.52,194918.0,44.3614,44.3834,44.3321,44.3687,194918.0
2020-01-03 15:50:00,60.52,60.59,60.5,60.54,251949.0,44.3687,44.42,44.3541,44.3834,251949.0
2020-01-03 15:55:00,60.54,60.54,60.4,60.4,1195636.0,44.3834,44.3834,44.2807,44.2807,1195636.0
2020-01-06 09:30:00,60.11,60.45,60.08,60.43,364888.0,44.0681,44.3174,44.0461,44.3027,364888.0
2020-01-06 09:35:00,60.43,60.58,60.39,60.49,259514.0,44.3027,44.4127,44.2734,44.3467,259514.0
2020-01-06 09:40:00,60.49,60.59,60.42,60.46,174254.0,44.3467,44.42,44.2954,44.3247,174254.0
2020-01-06 09:45:00,60.46,60.46,60.38,60.4,109256.0,44.3247,44.3247,44.2661,44.2807,109256.0
2020-01-06 09:50:00,60.39,60.4,60.3,60.32,165433.0,44.2734,44.2807,44.2074,44.2221,165433.0
2020-01-06 09:55:00,60.32,60.36,60.3,60.32,84473.0,44.2221,44.2514,44.2074,44.2221,84473.0
2020-01-06 10:00:00,60.32,60.36,60.27,60.33,127371.0,44.2221,44.2514,44.1854,44.2294,127371.0
2020-01-06 10:05:00,60.32,60.35,60.29,60.33,70959.0,44.2221,44.2441,44.2001,44.2294,70959.0
2020-01-06 10:10:00,60.33,60.35,60.31,60.35,45383.0,44.2294,44.2441,44.2148,44.2441,45383.0
2020-01-06 10:15:00,60.35,60.4,60.34,60.38,172128.0,44.2441,44.2807,44.2368,44.2661,172128.0
2020-01-06 10:20:00,60.39,60.39,60.3,60.31,176320.0,44.2734,44.2734,44.2074,44.2148,176320.0
2020-01-06 10:25:00,60.3,60.31,60.25,60.31,90552.0,44.2074,44.2148,44.1708,44.2148,90552.0
2020-01-06 10:30:00,60.3,60.33,60.21,60.23,138860.0,44.2074,44.2294,44.1415,44.1561,138860.0
2020-01-06 10:35:00,60.23,60.26,60.19,60.26,112827.0,44.1561,44.1781,44.1268,44.1781,112827.0
2020-01-06 10:40:00,60.26,60.31,60.25,60.28,93345.0,44.1781,44.2148,44.1708,44.1928,93345.0
2020-01-06 10:45:00,60.29,60.32,60.26,60.3,75351.0,44.2001,44.2221,44.1781,44.2074,75351.0
2020-01-06 10:50:00,60.3,60.3,60.23,60.24,77709.0,44.2074,44.2074,44.1561,44.1634,77709.0
2020-01-06 10:55:00,60.24,60.26,60.23,60.23,92908.0,44.1634,44.1781,44.1561,44.1561,92908.0
2020-01-06 11:00:00,60.23,60.25,60.18,60.21,182712.0,44.1561,44.1708,44.1195,44.1415,182712.0
2020-01-06 11:05:00,60.2,60.24,60.19,60.22,57785.0,44.1341,44.1634,44.1268,44.1488,57785.0
2020-01-06 11:10:00,60.22,60.31,60.2,60.3,117394.0,44.1488,44.2148,44.1341,44.2074,117394.0
2020-01-06 11:15:00,60.3,60.34,60.28,60.29,104385.0,44.2074,44.2368,44.1928,44.2001,104385.0
2020-01-06 11:20:00,60.3,60.3,60.26,60.27,55193.0,44.2074,44.2074,44.1781,44.1854,55193.0
2020-01-06 11:25:00,60.27,60.28,60.24,60.25,41470.0,44.1854,44.1928,44.1634,44.1708,41470.0
2020-01-06 11:30:00,60.25,60.28,60.24,60.25,53858.0,44.1708,44.1928,44.1634,44.1708,53858.0
2020-01-06 11:35:00,60.26,60.28,60.24,60.25,67515.0,44.1781,44.1928,44.1634,44.1708,67515.0
2020-01-06 11:40:00,60.25,60.27,60.24,60.25,47247.0,44.1708,44.1854,44.1634,44.1708,47247.0
2020-01-06 11:45:00,60.25,60.26,60.24,60.24,49397.0,44.1708,44.1781,44.1634,44.1634,49397.0
2020-01-06 11:50:00,60.25,60.26,60.23,60.25,54966.0,44.1708,44.1781,44.1561,44.1708,54966.0
2020-01-06 11:55:00,60.24,60.28,60.23,60.27,60947.0,44.1634,44.1928,44.1561,44.1854,60947.0
2020-01-06 12:00:00,60.26,60.28,60.25,60.28,43840.0,44.1781,44.1928,44.1708,44.1928,43840.0
2020-01-06 12:05:00,60.28,60.35,60.27,60.35,60651.0,44.1928,44.2441,44.1854,44.2441,60651.0
2020-01-06 12:10:00,60.35,60.35,60.3,60.31,58687.0,44.2441,44.2441,44.2074,44.2148,58687.0
2020-01-06 12:15:00,60.3,60.31,60.29,60.3,46568.0,44.2074,44.2148,44.2001,44.2074,46568.0
2020-01-06 12:20:00,60.3,60.31,60.27,60.28,103043.0,44.2074,44.2148,44.1854,44.1928,103043.0
2020-01-06 12:25:00,60.27,60.28,60.25,60.28,58012.0,44.1854,44.1928,44.1708,44.1928,58012.0
2020-01-06 12:30:00,60.28,60.28,60.25,60.27,111893.0,44.1928,44.1928,44.1708,44.1854,111893.0
2020-01-06 12:35:00,60.28,60.28,60.26,60.27,34549.0,44.1928,44.1928,44.1781,44.1854,34549.0
2020-01-06 12:40:00,60.27,60.32,60.26,60.31,54555.0,44.1854,44.2221,44.1781,44.2148,54555.0
2020-01-06 12:45:00,60.3,60.35,60.3,60.33,90997.0,44.2074,44.2441,44.2074,44.2294,90997.0
2020-01-06 12:50:00,60.34,60.34,60.31,60.32,55519.0,44.2368,44.2368,44.2148,44.2221,55519.0
2020-01-06 12:55:00,60.31,60.32,60.28,60.3,95325.0,44.2148,44.2221,44.1928,44.2074,95325.0
2020-01-06 13:00:00,60.3,60.31,60.28,60.29,50070.0,44.2074,44.2148,44.1928,44.2001,50070.0
2020-01-06 13:05:00,60.29,60.31,60.28,60.29,74955.0,44.2001,44.2148,44.1928,44.2001,74955.0
2020-01-06 13:10:00,60.3,60.3,60.28,60.29,50455.0,44.2074,44.2074,44.1928,44.2001,50455.0
2020-01-06 13:15:00,60.29,60.31,60.28,60.29,45935.0,44.2001,44.2148,44.1928,44.2001,45935.0
2020-01-06 13:20:00,60.29,60.3,60.28,60.3,65166.0,44.2001,44.2074,44.1928,44.2074,65166.0
2020-01-06 13:25:00,60.3,60.31,60.27,60.28,109442.0,44.2074,44.2148,44.1854,44.1928,109442.0
2020-01-06 13:30:00,60.28,60.28,60.26,60.26,62423.0,44.1928,44.1928,44.1781,44.1781,62423.0
2020-01-06 13:35:00,60.26,60.27,60.22,60.24,83141.0,44.1781,44.1854,44.1488,44.1634,83141.0
2020-01-06 13:40:00,60.24,60.24,60.21,60.21,53576.0,44.1634,44.1634,44.1415,44.1415,53576.0
2020-01-06 13:45:00,60.22,60.25,60.21,60.23,86575.0,44.1488,44.1708,44.1415,44.1561,86575.0
2020-01-06 13:50:00,60.23,60.24,60.2,60.21,81962.0,44.1561,44.1634,44.1341,44.1415,81962.0
2020-01-06 13:55:00,60.21,60.22,60.19,60.21,84310.0,44.1415,44.1488,44.1268,44.1415,84310.0
2020-01-06 14:00:00,60.21,60.21,60.16,60.17,118032.0,44.1415,44.1415,44.1048,44.1121,118032.0
2020-01-06 14:05:00,60.16,60.17,60.16,60.17,23295.0,44.1048,44.1121,44.1048,44.1121,23295.0
2020-01-06 14:10:00,60.16,60.19,60.15,60.17,82981.0,44.1048,44.1268,44.0975,44.1121,82981.0
2020-01-06 14:15:00,60.18,60.2,60.16,60.19,46806.0,44.1195,44.1341,44.1048,44.1268,46806.0
2020-01-06 14:20:00,60.19,60.19,60.17,60.18,49761.0,44.1268,44.1268,44.1121,44.1195,49761.0
2020-01-06 14:25:00,60.18,60.18,60.16,60.18,46299.0,44.1195,44.1195,44.1048,44.1195,46299.0
2020-01-06 14:30:00,60.18,60.19,60.17,60.19,101419.0,44.1195,44.1268,44.1121,44.1268,101419.0
2020-01-06 14:35:00,60.19,60.25,60.18,60.25,92689.0,44.1268,44.1708,44.1195,44.1708,92689.0
2020-01-06 14:40:00,60.25,60.26,60.22,60.23,74792.0,44.1708,44.1781,44.1488,44.1561,74792.0
2020-01-06 14:45:00,60.23,60.26,60.22,60.25,75968.0,44.1561,44.1781,44.1488,44.1708,75968.0
2020-01-06 14:50:00,60.24,60.3,60.24,60.28,129531.0,44.1634,44.2074,44.1634,44.1928,129531.0
2020-01-06 14:55:00,60.27,60.28,60.24,60.26,75615.0,44.1854,44.1928,44.1634,44.1781,75615.0
2020-01-06 15:00:00,60.26,60.29,60.24,60.25,249039.0,44.1781,44.2001,44.1634,44.1708,249039.0
2020-01-06 15:05:00,60.26,60.26,60.23,60.23,72517.0,44.1781,44.1781,44.1561,44.1561,72517.0
2020-01-06 15:10:00,60.23,60.24,60.22,60.23,77361.0,44.1561,44.1634,44.1488,44.1561,77361.0
2020-01-06 15:15:00,60.22,60.24,60.21,60.22,79471.0,44.1488,44.1634,44.1415,44.1488,79471.0
2020-01-06 15:20:00,60.21,60.3,60.21,60.29,182920.0,44.1415,44.2074,44.1415,44.2001,182920.0
2020-01-06 15:25:00,60.29,60.3,60.25,60.26,80798.0,44.2001,44.2074,44.1708,44.1781,80798.0
2020-01-06 15:30:00,60.27,60.27,60.22,60.23,363116.0,44.1854,44.1854,44.1488,44.1561,363116.0
2020-01-06 15:35:00,60.22,60.23,60.21,60.21,105163.0,44.1488,44.1561,44.1415,44.1415,105163.0
2020-01-06 15:40:00,60.22,60.24,60.21,60.23,152157.0,44.1488,44.1634,44.1415,44.1561,152157.0
2020-01-06 15:45:00,60.23,60.25,60.21,60.23,392235.0,44.1561,44.1708,44.1415,44.1561,392235.0
2020-01-06 15:50:00,60.24,60.34,60.23,60.32,384758.0,44.1634,44.2368,44.1561,44.2221,384758.0
2020-01-06 15:55:00,60.32,60.33,60.24,60.27,812247.0,44.2221,44.2294,44.1634,44.1854,812247.0
2020-01-07 09:30:00,60.1,60.17,59.86,60.08,729313.0,44.0608,44.1121,43.8849,44.0461,729313.0
2020-01-07 09:35:00,60.09,60.18,60.03,60.11,246941.0,44.0535,44.1195,44.0095,44.0681,246941.0
2020-01-07 09:40:00,60.11,60.11,59.97,60.1,159498.0,44.0681,44.0681,43.9655,44.0608,159498.0
2020-01-07 09:45:00,60.1,60.11,60.02,60.09,194338.0,44.0608,44.0681,44.0022,44.0535,194338.0
2020-01-07 09:50:00,60.09,60.12,60.02,60.02,174852.0,44.0535,44.0755,44.0022,44.0022,174852.0
2020-01-07 09:55:00,60.02,60.04,59.95,59.96,187207.0,44.0022,44.0168,43.9508,43.9582,187207.0
2020-01-07 10:00:00,59.96,59.98,59.92,59.94,134726.0,43.9582,43.9728,43.9288,43.9435,134726.0
2020-01-07 10:05:00,59.94,59.96,59.86,59.89,206660.0,43.9435,43.9582,43.8849,43.9069,206660.0
2020-01-07 10:10:00,59.89,59.96,59.88,59.93,181022.0,43.9069,43.9582,43.8995,43.9362,181022.0
2020-01-07 10:15:00,59.93,60.0,59.9,59.93,128550.0,43.9362,43.9875,43.9142,43.9362,128550.0
2020-01-07 10:20:00,59.93,59.95,59.9,59.93,180207.0,43.9362,43.9508,43.9142,43.9362,180207.0
2020-01-07 10:25:00,59.93,59.96,59.88,59.95,142771.0,43.9362,43.9582,43.8995,43.9508,142771.0
2020-01-07 10:30:00,59.95,59.99,59.93,59.96,204708.0,43.9508,43.9802,43.9362,43.9582,204708.0
2020-01-07 10:35:00,59.96,59.96,59.88,59.93,166821.0,43.9582,43.9582,43.8995,43.9362,166821.0
2020-01-07 10:40:00,59.93,59.93,59.87,59.89,110878.0,43.9362,43.9362,43.8922,43.9069,110878.0
2020-01-07 10:45:00,59.89,59.95,59.88,59.91,111221.0,43.9069,43.9508,43.8995,43.9215,111221.0
2020-01-07 10:50:00,59.91,59.92,59.88,59.89,130421.0,43.9215,43.9288,43.8995,43.9069,130421.0
2020-01-07 10:55:00,59.9,59.91,59.85,59.85,100938.0,43.9142,43.9215,43.8775,43.8775,100938.0
2020-01-07 11:00:00,59.86,59.93,59.85,59.93,144220.0,43.8849,43.9362,43.8775,43.9362,144220.0
2020-01-07 11:05:00,59.93,60.02,59.92,60.0,226921.0,43.9362,44.0022,43.9288,43.9875,226921.0
2020-01-07 11:10:00,60.0,60.01,59.94,59.97,89761.0,43.9875,43.9948,43.9435,43.9655,89761.0
2020-01-07 11:15:00,59.97,60.04,59.96,59.98,186145.0,43.9655,44.0168,43.9582,43.9728,186145.0
2020-01-07 11:20:00,59.98,59.99,59.92,59.96,160334.0,43.9728,43.9802,43.9288,43.9582,160334.0
2020-01-07 11:25:00,59.97,59.97,59.92,59.96,92938.0,43.9655,43.9655,43.9288,43.9582,92938.0
2020-01-07 11:30:00,59.96,59.96,59.93,59.96,78221.0,43.9582,43.9582,43.9362,43.9582,78221.0
2020-01-07 11:35:00,59.96,59.96,59.88,59.92,150977.0,43.9582,43.9582,43.8995,43.9288,150977.0
2020-01-07 11:40:00,59.92,59.93,59.89,59.92,106129.0,43.9288,43.9362,43.9069,43.9288,106129.0
2020-01-07 11:45:00,59.92,59.92,59.87,59.87,87173.0,43.9288,43.9288,43.8922,43.8922,87173.0
2020-01-07 11:50:00,59.87,59.88,59.84,59.86,136325.0,43.8922,43.8995,43.8702,43.8849,136325.0
2020-01-07 11:55:00,59.85,59.89,59.85,59.89,74889.0,43.8775,43.9069,43.8775,43.9069,74889.0
2020-01-07 12:00:00,59.89,59.9,59.87,59.88,42140.0,43.9069,43.9142,43.8922,43.8995,42140.0
2020-01-07 12:05:00,59.88,59.89,59.87,59.88,43931.0,43.8995,43.9069,43.8922,43.8995,43931.0
2020-01-07 12:10:00,59.88,59.88,59.86,59.88,66119.0,43.8995,43.8995,43.8849,43.8995,66119.0
2020-01-07 12:15:00,59.88,59.89,59.87,59.89,31657.0,43.8995,43.9069,43.8922,43.9069,31657.0
2020-01-07 12:20:00,59.89,59.9,59.88,59.9,51502.0,43.9069,43.9142,43.8995,43.9142,51502.0
2020-01-07 12:25:00,59.9,59.91,59.89,59.91,50129.0,43.9142,43.9215,43.9069,43.9215,50129.0
2020-01-07 12:30:00,59.91,59.91,59.88,59.89,53387.0,43.9215,43.9215,43.8995,43.9069,53387.0
2020-01-07 12:35:00,59.89,59.91,59.88,59.88,79357.0,43.9069,43.9215,43.8995,43.8995,79357.0
2020-01-07 12:40:00,59.89,59.89,59.87,59.88,65256.0,43.9069,43.9069,43.8922,43.8995,65256.0
2020-01-07 12:45:00,59.88,59.88,59.86,59.86,34365.0,43.8995,43.8995,43.8849,43.8849,34365.0
2020-01-07 12:50:00,59.87,59.88,59.86,59.88,43682.0,43.8922,43.8995,43.8849,43.8995,43682.0
2020-01-07 12:55:00,59.88,59.89,59.87,59.89,42123.0,43.8995,43.9069,43.8922,43.9069,42123.0
2020-01-07 13:00:00,59.89,59.9,59.87,59.9,68427.0,43.9069,43.9142,43.8922,43.9142,68427.0
2020-01-07 13:05:00,59.89,59.91,59.88,59.89,111568.0,43.9069,43.9215,43.8995,43.9069,111568.0
2020-01-07 13:10:00,59.89,59.9,59.87,59.9,53775.0,43.9069,43.9142,43.8922,43.9142,53775.0
2020-01-07 13:15:00,59.9,59.91,59.89,59.9,62350.0,43.9142,43.9215,43.9069,43.9142,62350.0
2020-01-07 13:20:00,59.9,59.9,59.89,59.89,27426.0,43.9142,43.9142,43.9069,43.9069,27426.0
2020-01-07 13:25:00,59.9,59.91,59.89,59.89,46698.0,43.9142,43.9215,43.9069,43.9069,46698.0
2020-01-07 13:30:00,59.9,59.9,59.86,59.88,187647.0,43.9142,43.9142,43.8849,43.8995,187647.0
2020-01-07 13:35:00,59.88,59.89,59.85,59.86,100559.0,43.8995,43.9069,43.8775,43.8849,100559.0
2020-01-07 13:40:00,59.86,59.86,59.85,59.85,30004.0,43.8849,43.8849,43.8775,43.8775,30004.0
2020-01-07 13:45:00,59.86,59.86,59.84,59.86,64378.0,43.8849,43.8849,43.8702,43.8849,64378.0
2020-01-07 13:50:00,59.85,59.92,59.85,59.91,124615.0,43.8775,43.9288,43.8775,43.9215,124615.0
2020-01-07 13:55:00,59.9,59.91,59.87,59.9,100985.0,43.9142,43.9215,43.8922,43.9142,100985.0
2020-01-07 14:00:00,59.89,59.91,59.89,59.9,65108.0,43.9069,43.9215,43.9069,43.9142,65108.0
2020-01-07 14:05:00,59.9,59.95,59.88,59.95,79452.0,43.9142,43.9508,43.8995,43.9508,79452.0
2020-01-07 14:10:00,59.94,59.95,59.88,59.88,92945.0,43.9435,43.9508,43.8995,43.8995,92945.0
2020-01-07 14:15:00,59.89,59.89,59.87,59.89,51595.0,43.9069,43.9069,43.8922,43.9069,51595.0
2020-01-07 14:20:00,59.89,59.89,59.78,59.83,194138.0,43.9069,43.9069,43.8262,43.8629,194138.0
2020-01-07 14:25:00,59.83,59.86,59.81,59.84,78263.0,43.8629,43.8849,43.8482,43.8702,78263.0
2020-01-07 14:30:00,59.83,59.88,59.82,59.87,379092.0,43.8629,43.8995,43.8555,43.8922,379092.0
2020-01-07 14:35:00,59.87,59.87,59.8,59.8,56688.0,43.8922,43.8922,43.8409,43.8409,56688.0
2020-01-07 14:40:00,59.8,59.81,59.78,59.8,81511.0,43.8409,43.8482,43.8262,43.8409,81511.0
2020-01-07 14:45:00,59.8,59.81,59.71,59.72,179642.0,43.8409,43.8482,43.7749,43.7822,179642.0
2020-01-07 14:50:00,59.73,59.77,59.72,59.77,82988.0,43.7896,43.8189,43.7822,43.8189,82988.0
2020-01-07 14:55:00,59.77,59.8,59.76,59.79,100346.0,43.8189,43.8409,43.8115,43.8335,100346.0
2020-01-07 15:00:00,59.79,59.79,59.75,59.79,97317.0,43.8335,43.8335,43.8042,43.8335,97317.0
2020-01-07 15:05:00,59.79,59.8,59.76,59.77,83420.0,43.8335,43.8409,43.8115,43.8189,83420.0
2020-01-07 15:10:00,59.77,59.79,59.74,59.78,126022.0,43.8189,43.8335,43.7969,43.8262,126022.0
2020-01-07 15:15:00,59.78,59.8,59.76,59.78,87044.0,43.8262,43.8409,43.8115,43.8262,87044.0
2020-01-07 15:20:00,59.79,59.81,59.77,59.8,135804.0,43.8335,43.8482,43.8189,43.8409,135804.0
2020-01-07 15:25:00,59.79,59.79,59.74,59.75,129592.0,43.8335,43.8335,43.7969,43.8042,129592.0
2020-01-07 15:30:00,59.74,59.75,59.72,59.72,93142.0,43.7969,43.8042,43.7822,43.7822,93142.0
2020-01-07 15:35:00,59.73,59.73,59.65,59.66,223743.0,43.7896,43.7896,43.7309,43.7382,223743.0
2020-01-07 15:40:00,59.66,59.67,59.63,59.65,238764.0,43.7382,43.7456,43.7162,43.7309,238764.0
2020-01-07 15:45:00,59.64,59.65,59.59,59.65,302705.0,43.7236,43.7309,43.6869,43.7309,302705.0
2020-01-07 15:50:00,59.65,59.69,59.63,59.69,430718.0,43.7309,43.7602,43.7162,43.7602,430718.0
2020-01-07 15:55:00,59.68,59.71,59.58,59.6,912704.0,43.7529,43.7749,43.6796,43.6942,912704.0
2020-01-08 09:30:00,59.67,59.94,59.67,59.86,612055.0,43.7456,43.9435,43.7456,43.8849,612055.0
2020-01-08 09:35:00,59.86,59.88,59.8,59.81,162257.0,43.8849,43.8995,43.8409,43.8482,162257.0
2020-01-08 09:40:00,59.81,59.83,59.68,59.68,248897.0,43.8482,43.8629,43.7529,43.7529,248897.0
2020-01-08 09:45:00,59.69,59.75,59.65,59.73,146065.0,43.7602,43.8042,43.7309,43.7896,146065.0
2020-01-08 09:50:00,59.73,59.77,59.69,59.72,209320.0,43.7896,43.8189,43.7602,43.7822,209320.0
2020-01-08 09:55:00,59.71,59.76,59.63,59.72,215150.0,43.7749,43.8115,43.7162,43.7822,215150.0
2020-01-08 10:00:00,59.72,59.82,59.72,59.81,91639.0,43.7822,43.8555,43.7822,43.8482,91639.0
2020-01-08 10:05:00,59.8,59.84,59.76,59.82,105853.0,43.8409,43.8702,43.8115,43.8555,105853.0
2020-01-08 10:10:00,59.8,59.85,59.79,59.85,120239.0,43.8409,43.8775,43.8335,43.8775,120239.0
2020-01-08 10:15:00,59.85,59.86,59.78,59.79,97859.0,43.8775,43.8849,43.8262,43.8335,97859.0
2020-01-08 10:20:00,59.79,59.83,59.77,59.78,102498.0,43.8335,43.8629,43.8189,43.8262,102498.0
2020-01-08 10:25:00,59.78,59.79,59.73,59.75,87588.0,43.8262,43.8335,43.7896,43.8042,87588.0
2020-01-08 10:30:00,59.75,59.77,59.72,59.74,152008.0,43.8042,43.8189,43.7822,43.7969,152008.0
2020-01-08 10:35:00,59.74,59.8,59.73,59.79,109212.0,43.7969,43.8409,43.7896,43.8335,109212.0
2020-01-08 10:40:00,59.79,59.81,59.76,59.78,103335.0,43.8335,43.8482,43.8115,43.8262,103335.0
2020-01-08 10:45:00,59.78,59.78,59.75,59.77,64143.0,43.8262,43.8262,43.8042,43.8189,64143.0
2020-01-08 10:50:00,59.77,59.83,59.76,59.8,94422.0,43.8189,43.8629,43.8115,43.8409,94422.0
2020-01-08 10:55:00,59.8,59.8,59.76,59.77,53667.0,43.8409,43.8409,43.8115,43.8189,53667.0
2020-01-08 11:00:00,59.77,59.78,59.75,59.76,82376.0,43.8189,43.8262,43.8042,43.8115,82376.0
2020-01-08 11:05:00,59.76,59.77,59.72,59.75,182715.0,43.8115,43.8189,43.7822,43.8042,182715.0
2020-01-08 11:10:00,59.76,59.78,59.75,59.76,87980.0,43.8115,43.8262,43.8042,43.8115,87980.0
2020-01-08 11:15:00,59.77,59.78,59.74,59.77,54120.0,43.8189,43.8262,43.7969,43.8189,54120.0
2020-01-08 11:20:00,59.77,59.77,59.72,59.72,94970.0,43.8189,43.8189,43.7822,43.7822,94970.0
2020-01-08 11:25:00,59.73,59.8,59.68,59.77,174441.0,43.7896,43.8409,43.7529,43.8189,174441.0
2020-01-08 11:30:00,59.78,59.78,59.68,59.75,123224.0,43.8262,43.8262,43.7529,43.8042,123224.0
2020-01-08 11:35:00,59.74,59.84,59.73,59.83,182672.0,43.7969,43.8702,43.7896,43.8629,182672.0
2020-01-08 11:40:00,59.83,59.91,59.83,59.89,291476.0,43.8629,43.9215,43.8629,43.9069,291476.0
2020-01-08 11:45:00,59.9,59.95,59.89,59.94,138672.0,43.9142,43.9508,43.9069,43.9435,138672.0
2020-01-08 11:50:00,59.94,59.95,59.93,59.94,112194.0,43.9435,43.9508,43.9362,43.9435,112194.0
2020-01-08 11:55:00,59.95,59.99,59.92,59.97,237708.0,43.9508,43.9802,43.9288,43.9655,237708.0
2020-01-08 12:00:00,59.97,60.0,59.95,59.98,235747.0,43.9655,43.9875,43.9508,43.9728,235747.0
2020-01-08 12:05:00,59.99,60.0,59.93,59.98,153796.0,43.9802,43.9875,43.9362,43.9728,153796.0
2020-01-08 12:10:00,59.99,60.0,59.94,59.98,170180.0,43.9802,43.9875,43.9435,43.9728,170180.0
2020-01-08 12:15:00,59.98,60.0,59.97,60.0,213504.0,43.9728,43.9875,43.9655,43.9875,213504.0
2020-01-08 12:20:00,59.99,60.03,59.98,60.02,138984.0,43.9802,44.0095,43.9728,44.0022,138984.0
2020-01-08 12:25:00,60.03,60.04,59.97,60.0,100937.0,44.0095,44.0168,43.9655,43.9875,100937.0
2020-01-08 12:30:00,60.0,60.02,59.98,59.99,68788.0,43.9875,44.0022,43.9728,43.9802,68788.0
2020-01-08 12:35:00,59.98,59.99,59.94,59.97,65225.0,43.9728,43.9802,43.9435,43.9655,65225.0
2020-01-08 12:40:00,59.97,60.01,59.96,60.0,56139.0,43.9655,43.9948,43.9582,43.9875,56139.0
2020-01-08 12:45:00,60.0,60.05,60.0,60.04,101647.0,43.9875,44.0242,43.9875,44.0168,101647.0
2020-01-08 12:50:00,60.04,60.1,60.04,60.09,109296.0,44.0168,44.0608,44.0168,44.0535,109296.0
2020-01-08 12:55:00,60.09,60.1,60.0,60.01,127231.0,44.0535,44.0608,43.9875,43.9948,127231.0
2020-01-08 13:00:00,60.01,60.02,59.99,60.0,36382.0,43.9948,44.0022,43.9802,43.9875,36382.0
2020-01-08 13:05:00,60.0,60.0,59.96,59.99,67906.0,43.9875,43.9875,43.9582,43.9802,67906.0
2020-01-08 13:10:00,60.0,60.05,59.99,60.05,60077.0,43.9875,44.0242,43.9802,44.0242,60077.0
2020-01-08 13:15:00,60.05,60.06,60.03,60.06,81670.0,44.0242,44.0315,44.0095,44.0315,81670.0
2020-01-08 13:20:00,60.07,60.08,60.06,60.08,88728.0,44.0388,44.0461,44.0315,44.0461,88728.0
2020-01-08 13:25:00,60.07,60.1,60.04,60.05,63461.0,44.0388,44.0608,44.0168,44.0242,63461.0
2020-01-08 13:30:00,60.05,60.06,60.04,60.04,23209.0,44.0242,44.0315,44.0168,44.0168,23209.0
2020-01-08 13:35:00,60.04,60.04,60.01,60.03,70292.0,44.0168,44.0168,43.9948,44.0095,70292.0
2020-01-08 13:40:00,60.03,60.04,60.02,60.04,56373.0,44.0095,44.0168,44.0022,44.0168,56373.0
2020-01-08 13:45:00,60.04,60.06,60.03,60.05,62609.0,44.0168,44.0315,44.0095,44.0242,62609.0
2020-01-08 13:50:00,60.05,60.05,60.0,60.02,75806.0,44.0242,44.0242,43.9875,44.0022,75806.0
2020-01-08 13:55:00,60.02,60.03,59.99,60.0,65057.0,44.0022,44.0095,43.9802,43.9875,65057.0
2020-01-08 14:00:00,60.0,60.02,59.99,60.01,105961.0,43.9875,44.0022,43.9802,43.9948,105961.0
2020-01-08 14:05:00,60.01,60.03,59.99,60.0,61548.0,43.9948,44.0095,43.9802,43.9875,61548.0
2020-01-08 14:10:00,60.0,60.02,59.99,60.02,128922.0,43.9875,44.0022,43.9802,44.0022,128922.0
2020-01-08 14:15:00,60.02,60.03,60.01,60.02,52179.0,44.0022,44.0095,43.9948,44.0022,52179.0
2020-01-08 14:20:00,60.02,60.04,60.01,60.02,48810.0,44.0022,44.0168,43.9948,44.0022,48810.0
2020-01-08 14:25:00,60.02,60.04,60.0,60.01,48304.0,44.0022,44.0168,43.9875,43.9948,48304.0
2020-01-08 14:30:00,60.01,60.01,59.95,59.96,340087.0,43.9948,43.9948,43.9508,43.9582,340087.0
2020-01-08 14:35:00,59.96,59.96,59.9,59.91,126550.0,43.9582,43.9582,43.9142,43.9215,126550.0
2020-01-08 14:40:00,59.9,59.91,59.87,59.9,74118.0,43.9142,43.9215,43.8922,43.9142,74118.0
2020-01-08 14:45:00,59.89,59.95,59.89,59.93,126266.0,43.9069,43.9508,43.9069,43.9362,126266.0
2020-01-08 14:50:00,59.93,59.95,59.92,59.94,62708.0,43.9362,43.9508,43.9288,43.9435,62708.0
2020-01-08 14:55:00,59.94,59.97,59.93,59.97,100609.0,43.9435,43.9655,43.9362,43.9655,100609.0
2020-01-08 15:00:00,59.97,59.98,59.95,59.96,91126.0,43.9655,43.9728,43.9508,43.9582,91126.0
2020-01-08 15:05:00,59.96,59.98,59.94,59.95,124985.0,43.9582,43.9728,43.9435,43.9508,124985.0
2020-01-08 15:10:00,59.95,59.96,59.9,59.93,148710.0,43.9508,43.9582,43.9142,43.9362,148710.0
2020-01-08 15:15:00,59.92,59.94,59.91,59.94,75725.0,43.9288,43.9435,43.9215,43.9435,75725.0
2020-01-08 15:20:00,59.94,59.95,59.91,59.94,143539.0,43.9435,43.9508,43.9215,43.9435,143539.0
2020-01-08 15:25:00,59.94,59.98,59.93,59.97,251179.0,43.9435,43.9728,43.9362,43.9655,251179.0
2020-01-08 15:30:00,59.97,59.99,59.95,59.98,138213.0,43.9655,43.9802,43.9508,43.9728,138213.0
2020-01-08 15:35:00,59.98,59.98,59.93,59.94,100425.0,43.9728,43.9728,43.9362,43.9435,100425.0
2020-01-08 15:40:00,59.93,59.94,59.91,59.93,122433.0,43.9362,43.9435,43.9215,43.9362,122433.0
2020-01-08 15:45:00,59.92,59.93,59.82,59.83,452818.0,43.9288,43.9362,43.8555,43.8629,452818.0
2020-01-08 15:50:00,59.82,59.84,59.75,59.76,316142.0,43.8555,43.8702,43.8042,43.8115,316142.0
2020-01-08 15:55:00,59.75,59.78,59.7,59.73,633370.0,43.8042,43.8262,43.7676,43.7896,633370.0
2020-01-09 09:30:00,58.89,59.15,58.8,59.03,818219.0,43.6249,43.8175,43.5582,43.7286,818219.0
2020-01-09 09:35:00,59.04,59.14,58.99,59.07,281737.0,43.736,43.8101,43.699,43.7582,281737.0
2020-01-09 09:40:00,59.08,59.15,59.05,59.08,368995.0,43.7657,43.8175,43.7434,43.7657,368995.0
2020-01-09 09:45:00,59.08,59.2,59.06,59.2,176333.0,43.7657,43.8545,43.7508,43.8545,176333.0
2020-01-09 09:50:00,59.2,59.23,59.18,59.22,112627.0,43.8545,43.8768,43.8397,43.8694,112627.0
2020-01-09 09:55:00,59.22,59.26,59.2,59.25,97549.0,43.8694,43.899,43.8545,43.8916,97549.0
2020-01-09 10:00:00,59.25,59.25,59.16,59.19,143815.0,43.8916,43.8916,43.8249,43.8471,143815.0
2020-01-09 10:05:00,59.19,59.26,59.16,59.24,101370.0,43.8471,43.899,43.8249,43.8842,101370.0
2020-01-09 10:10:00,59.25,59.26,59.23,59.25,120830.0,43.8916,43.899,43.8768,43.8916,120830.0
2020-01-09 10:15:00,59.25,59.3,59.21,59.29,136041.0,43.8916,43.9286,43.862,43.9212,136041.0
2020-01-09 10:20:00,59.29,59.32,59.25,59.27,112473.0,43.9212,43.9434,43.8916,43.9064,112473.0
2020-01-09 10:25:00,59.28,59.3,59.26,59.29,96277.0,43.9138,43.9286,43.899,43.9212,96277.0
2020-01-09 10:30:00,59.29,59.34,59.28,59.33,86292.0,43.9212,43.9583,43.9138,43.9509,86292.0
2020-01-09 10:35:00,59.34,59.39,59.33,59.34,106006.0,43.9583,43.9953,43.9509,43.9583,106006.0
2020-01-09 10:40:00,59.34,59.36,59.29,59.32,94455.0,43.9583,43.9731,43.9212,43.9434,94455.0
2020-01-09 10:45:00,59.33,59.39,59.32,59.36,185892.0,43.9509,43.9953,43.9434,43.9731,185892.0
2020-01-09 10:50:00,59.35,59.4,59.33,59.37,168002.0,43.9657,44.0027,43.9509,43.9805,168002.0
2020-01-09 10:55:00,59.37,59.38,59.33,59.34,75945.0,43.9805,43.9879,43.9509,43.9583,75945.0
2020-01-09 11:00:00,59.35,59.38,59.32,59.34,138293.0,43.9657,43.9879,43.9434,43.9583,138293.0
2020-01-09 11:05:00,59.34,59.36,59.33,59.34,84408.0,43.9583,43.9731,43.9509,43.9583,84408.0
2020-01-09 11:10:00,59.34,59.35,59.25,59.26,101265.0,43.9583,43.9657,43.8916,43.899,101265.0
2020-01-09 11:15:00,59.26,59.26,59.22,59.23,52046.0,43.899,43.899,43.8694,43.8768,52046.0
2020-01-09 11:20:00,59.23,59.26,59.18,59.19,69623.0,43.8768,43.899,43.8397,43.8471,69623.0
2020-01-09 11:25:00,59.18,59.19,59.16,59.18,115201.0,43.8397,43.8471,43.8249,43.8397,115201.0
2020-01-09 11:30:00,59.18,59.19,59.15,59.16,51651.0,43.8397,43.8471,43.8175,43.8249,51651.0
2020-01-09 11:35:00,59.16,59.17,59.11,59.12,138442.0,43.8249,43.8323,43.7879,43.7953,138442.0
2020-01-09 11:40:00,59.12,59.12,59.09,59.1,76228.0,43.7953,43.7953,43.7731,43.7805,76228.0
2020-01-09 11:45:00,59.1,59.12,59.09,59.11,58640.0,43.7805,43.7953,43.7731,43.7879,58640.0
2020-01-09 11:50:00,59.11,59.12,59.09,59.09,66131.0,43.7879,43.7953,43.7731,43.7731,66131.0
2020-01-09 11:55:00,59.1,59.1,59.04,59.05,79306.0,43.7805,43.7805,43.736,43.7434,79306.0
2020-01-09 12:00:00,59.06,59.06,59.05,59.06,93762.0,43.7508,43.7508,43.7434,43.7508,93762.0
2020-01-09 12:05:00,59.05,59.07,59.03,59.03,103094.0,43.7434,43.7582,43.7286,43.7286,103094.0
2020-01-09 12:10:00,59.04,59.07,59.03,59.04,45940.0,43.736,43.7582,43.7286,43.736,45940.0
2020-01-09 12:15:00,59.04,59.05,59.02,59.05,101600.0,43.736,43.7434,43.7212,43.7434,101600.0
2020-01-09 12:20:00,59.05,59.07,59.02,59.04,88409.0,43.7434,43.7582,43.7212,43.736,88409.0
2020-01-09 12:25:00,59.04,59.06,59.01,59.02,115855.0,43.736,43.7508,43.7138,43.7212,115855.0
2020-01-09 12:30:00,59.02,59.03,59.0,59.01,127690.0,43.7212,43.7286,43.7064,43.7138,127690.0
2020-01-09 12:35:00,59.02,59.04,59.0,59.03,136591.0,43.7212,43.736,43.7064,43.7286,136591.0
2020-01-09 12:40:00,59.04,59.06,59.02,59.03,277209.0,43.736,43.7508,43.7212,43.7286,277209.0
2020-01-09 12:45:00,59.04,59.04,59.02,59.03,76779.0,43.736,43.736,43.7212,43.7286,76779.0
2020-01-09 12:50:00,59.04,59.04,59.01,59.02,93361.0,43.736,43.736,43.7138,43.7212,93361.0
2020-01-09 12:55:00,59.02,59.03,58.98,58.98,178126.0,43.7212,43.7286,43.6916,43.6916,178126.0
2020-01-09 13:00:00,58.98,58.98,58.95,58.96,83455.0,43.6916,43.6916,43.6694,43.6768,83455.0
2020-01-09 13:05:00,58.97,58.97,58.92,58.93,101027.0,43.6842,43.6842,43.6471,43.6545,101027.0
2020-01-09 13:10:00,58.94,58.94,58.88,58.9,110135.0,43.6619,43.6619,43.6175,43.6323,110135.0
2020-01-09 13:15:00,58.9,58.9,58.8,58.82,166851.0,43.6323,43.6323,43.5582,43.573,166851.0
2020-01-09 13:20:00,58.82,58.84,58.8,58.81,113893.0,43.573,43.5879,43.5582,43.5656,113893.0
2020-01-09 13:25:00,58.82,58.89,58.81,58.87,118033.0,43.573,43.6249,43.5656,43.6101,118033.0
2020-01-09 13:30:00,58.88,58.93,58.87,58.9,89418.0,43.6175,43.6545,43.6101,43.6323,89418.0
2020-01-09 13:35:00,58.9,58.92,58.9,58.92,70712.0,43.6323,43.6471,43.6323,43.6471,70712.0
2020-01-09 13:40:00,58.91,58.92,58.88,58.89,72498.0,43.6397,43.6471,43.6175,43.6249,72498.0
2020-01-09 13:45:00,58.89,58.9,58.87,58.88,70087.0,43.6249,43.6323,43.6101,43.6175,70087.0
2020-01-09 13:50:00,58.88,58.9,58.85,58.86,77359.0,43.6175,43.6323,43.5953,43.6027,77359.0
2020-01-09 13:55:00,58.86,58.87,58.83,58.86,99246.0,43.6027,43.6101,43.5805,43.6027,99246.0
2020-01-09 14:00:00,58.86,58.89,58.85,58.88,88415.0,43.6027,43.6249,43.5953,43.6175,88415.0
2020-01-09 14:05:00,58.88,58.89,58.87,58.89,40187.0,43.6175,43.6249,43.6101,43.6249,40187.0
2020-01-09 14:10:00,58.89,58.9,58.87,58.87,130076.0,43.6249,43.6323,43.6101,43.6101,130076.0
2020-01-09 14:15:00,58.88,58.89,58.86,58.88,60308.0,43.6175,43.6249,43.6027,43.6175,60308.0
2020-01-09 14:20:00,58.87,58.89,58.87,58.89,57795.0,43.6101,43.6249,43.6101,43.6249,57795.0
2020-01-09 14:25:00,58.89,58.91,58.87,58.91,88291.0,43.6249,43.6397,43.6101,43.6397,88291.0
2020-01-09 14:30:00,58.91,58.95,58.9,58.93,99502.0,43.6397,43.6694,43.6323,43.6545,99502.0
2020-01-09 14:35:00,58.93,58.99,58.92,58.96,118265.0,43.6545,43.699,43.6471,43.6768,118265.0
2020-01-09 14:40:00,58.95,59.0,58.94,58.98,107088.0,43.6694,43.7064,43.6619,43.6916,107088.0
2020-01-09 14:45:00,58.98,58.99,58.96,58.97,82403.0,43.6916,43.699,43.6768,43.6842,82403.0
2020-01-09 14:50:00,58.96,58.98,58.93,58.95,108860.0,43.6768,43.6916,43.6545,43.6694,108860.0
2020-01-09 14:55:00,58.95,58.98,58.93,58.93,100971.0,43.6694,43.6916,43.6545,43.6545,100971.0
2020-01-09 15:00:00,58.94,58.96,58.93,58.95,83724.0,43.6619,43.6768,43.6545,43.6694,83724.0
2020-01-09 15:05:00,58.95,58.95,58.93,58.95,71231.0,43.6694,43.6694,43.6545,43.6694,71231.0
2020-01-09 15:10:00,58.95,58.96,58.94,58.94,107540.0,43.6694,43.6768,43.6619,43.6619,107540.0
2020-01-09 15:15:00,58.95,58.95,58.9,58.93,124227.0,43.6694,43.6694,43.6323,43.6545,124227.0
2020-01-09 15:20:00,58.94,58.97,58.93,58.95,122303.0,43.6619,43.6842,43.6545,43.6694,122303.0
2020-01-09 15:25:00,58.94,58.99,58.94,58.98,95572.0,43.6619,43.699,43.6619,43.6916,95572.0
2020-01-09 15:30:00,58.98,59.01,58.97,59.0,135266.0,43.6916,43.7138,43.6842,43.7064,135266.0
2020-01-09 15:35:00,59.0,59.01,58.97,58.99,160275.0,43.7064,43.7138,43.6842,43.699,160275.0
2020-01-09 15:40:00,59.0,59.0,58.97,58.98,202724.0,43.7064,43.7064,43.6842,43.6916,202724.0
2020-01-09 15:45:00,58.98,58.98,58.89,58.9,294461.0,43.6916,43.6916,43.6249,43.6323,294461.0
2020-01-09 15:50:00,58.91,58.91,58.84,58.85,554014.0,43.6397,43.6397,43.5879,43.5953,554014.0
2020-01-09 15:55:00,58.85,58.89,58.83,58.84,1115164.0,43.5953,43.6249,43.5805,43.5879,1115164.0
2020-01-10 09:30:00,59.02,59.04,58.84,58.96,403768.0,43.7212,43.736,43.5879,43.6768,403768.0
2020-01-10 09:35:00,58.96,59.1,58.94,59.06,249075.0,43.6768,43.7805,43.6619,43.7508,249075.0
2020-01-10 09:40:00,59.05,59.12,59.03,59.12,171965.0,43.7434,43.7953,43.7286,43.7953,171965.0
2020-01-10 09:45:00,59.12,59.22,59.1,59.22,208894.0,43.7953,43.8694,43.7805,43.8694,208894.0
2020-01-10 09:50:00,59.22,59.22,59.11,59.15,135573.0,43.8694,43.8694,43.7879,43.8175,135573.0
2020-01-10 09:55:00,59.15,59.24,59.14,59.2,160488.0,43.8175,43.8842,43.8101,43.8545,160488.0
2020-01-10 10:00:00,59.2,59.29,59.19,59.24,249855.0,43.8545,43.9212,43.8471,43.8842,249855.0
2020-01-10 10:05:00,59.24,59.26,59.2,59.2,99741.0,43.8842,43.899,43.8545,43.8545,99741.0
2020-01-10 10:10:00,59.2,59.26,59.2,59.24,134669.0,43.8545,43.899,43.8545,43.8842,134669.0
2020-01-10 10:15:00,59.23,59.29,59.19,59.29,152817.0,43.8768,43.9212,43.8471,43.9212,152817.0
2020-01-10 10:20:00,59.29,59.3,59.23,59.28,123121.0,43.9212,43.9286,43.8768,43.9138,123121.0
2020-01-10 10:25:00,59.28,59.29,59.24,59.25,109239.0,43.9138,43.9212,43.8842,43.8916,109239.0
2020-01-10 10:30:00,59.25,59.28,59.23,59.26,95534.0,43.8916,43.9138,43.8768,43.899,95534.0
2020-01-10 10:35:00,59.25,59.26,59.17,59.18,98713.0,43.8916,43.899,43.8323,43.8397,98713.0
2020-01-10 10:40:00,59.17,59.17,59.1,59.14,92562.0,43.8323,43.8323,43.7805,43.8101,92562.0
2020-01-10 10:45:00,59.14,59.18,59.13,59.18,78047.0,43.8101,43.8397,43.8027,43.8397,78047.0
2020-01-10 10:50:00,59.18,59.21,59.15,59.16,81493.0,43.8397,43.862,43.8175,43.8249,81493.0
2020-01-10 10:55:00,59.16,59.19,59.14,59.17,84569.0,43.8249,43.8471,43.8101,43.8323,84569.0
2020-01-10 11:00:00,59.17,59.17,59.09,59.1,99262.0,43.8323,43.8323,43.7731,43.7805,99262.0
2020-01-10 11:05:00,59.1,59.15,59.09,59.15,76284.0,43.7805,43.8175,43.7731,43.8175,76284.0
2020-01-10 11:10:00,59.14,59.17,59.11,59.16,70710.0,43.8101,43.8323,43.7879,43.8249,70710.0
2020-01-10 11:15:00,59.15,59.17,59.13,59.16,63759.0,43.8175,43.8323,43.8027,43.8249,63759.0
2020-01-10 11:20:00,59.17,59.19,59.1,59.11,73898.0,43.8323,43.8471,43.7805,43.7879,73898.0
2020-01-10 11:25:00,59.11,59.11,59.03,59.04,96143.0,43.7879,43.7879,43.7286,43.736,96143.0
2020-01-10 11:30:00,59.04,59.06,59.03,59.05,119911.0,43.736,43.7508,43.7286,43.7434,119911.0
2020-01-10 11:35:00,59.05,59.08,59.04,59.05,109867.0,43.7434,43.7657,43.736,43.7434,109867.0
2020-01-10 11:40:00,59.04,59.05,58.97,58.98,113647.0,43.736,43.7434,43.6842,43.6916,113647.0
2020-01-10 11:45:00,58.99,59.0,58.9,58.92,153759.0,43.699,43.7064,43.6323,43.6471,153759.0
2020-01-10 11:50:00,58.92,58.93,58.89,58.91,158873.0,43.6471,43.6545,43.6249,43.6397,158873.0
2020-01-10 11:55:00,58.91,59.0,58.9,58.99,67410.0,43.6397,43.7064,43.6323,43.699,67410.0
2020-01-10 12:00:00,58.99,59.0,58.94,58.97,183091.0,43.699,43.7064,43.6619,43.6842,183091.0
2020-01-10 12:05:00,58.97,59.01,58.97,59.0,83143.0,43.6842,43.7138,43.6842,43.7064,83143.0
2020-01-10 12:10:00,59.0,59.03,58.97,59.03,98881.0,43.7064,43.7286,43.6842,43.7286,98881.0
2020-01-10 12:15:00,59.03,59.06,59.02,59.05,90152.0,43.7286,43.7508,43.7212,43.7434,90152.0
2020-01-10 12:20:00,59.05,59.11,59.04,59.08,104515.0,43.7434,43.7879,43.736,43.7657,104515.0
2020-01-10 12:25:00,59.08,59.08,59.03,59.08,73531.0,43.7657,43.7657,43.7286,43.7657,73531.0
2020-01-10 12:30:00,59.08,59.08,59.04,59.05,47115.0,43.7657,43.7657,43.736,43.7434,47115.0
2020-01-10 12:35:00,59.06,59.09,59.03,59.08,113440.0,43.7508,43.7731,43.7286,43.7657,113440.0
2020-01-10 12:40:00,59.09,59.09,59.06,59.08,67453.0,43.7731,43.7731,43.7508,43.7657,67453.0
2020-01-10 12:45:00,59.09,59.13,59.08,59.12,86020.0,43.7731,43.8027,43.7657,43.7953,86020.0
2020-01-10 12:50:00,59.12,59.12,59.09,59.11,53775.0,43.7953,43.7953,43.7731,43.7879,53775.0
2020-01-10 12:55:00,59.11,59.11,59.08,59.09,46050.0,43.7879,43.7879,43.7657,43.7731,46050.0
2020-01-10 13:00:00,59.09,59.11,59.05,59.1,64265.0,43.7731,43.7879,43.7434,43.7805,64265.0
2020-01-10 13:05:00,59.1,59.11,59.08,59.11,46678.0,43.7805,43.7879,43.7657,43.7879,46678.0
2020-01-10 13:10:00,59.1,59.13,59.09,59.13,49624.0,43.7805,43.8027,43.7731,43.8027,49624.0
2020-01-10 13:15:00,59.13,59.14,59.11,59.12,61212.0,43.8027,43.8101,43.7879,43.7953,61212.0
2020-01-10 13:20:00,59.12,59.13,59.09,59.11,56146.0,43.7953,43.8027,43.7731,43.7879,56146.0
2020-01-10 13:25:00,59.12,59.12,59.07,59.09,52304.0,43.7953,43.7953,43.7582,43.7731,52304.0
2020-01-10 13:30:00,59.08,59.11,59.08,59.11,42792.0,43.7657,43.7879,43.7657,43.7879,42792.0
2020-01-10 13:35:00,59.11,59.11,59.09,59.09,62752.0,43.7879,43.7879,43.7731,43.7731,62752.0
2020-01-10 13:40:00,59.1,59.12,59.09,59.1,93961.0,43.7805,43.7953,43.7731,43.7805,93961.0
2020-01-10 13:45:00,59.1,59.13,59.09,59.13,39907.0,43.7805,43.8027,43.7731,43.8027,39907.0
2020-01-10 13:50:00,59.13,59.13,59.09,59.12,64359.0,43.8027,43.8027,43.7731,43.7953,64359.0
2020-01-10 13:55:00,59.12,59.14,59.11,59.11,70237.0,43.7953,43.8101,43.7879,43.7879,70237.0
2020-01-10 14:00:00,59.12,59.14,59.1,59.12,86838.0,43.7953,43.8101,43.7805,43.7953,86838.0
2020-01-10 14:05:00,59.12,59.14,59.11,59.13,62185.0,43.7953,43.8101,43.7879,43.8027,62185.0
2020-01-10 14:10:00,59.12,59.13,59.07,59.08,65605.0,43.7953,43.8027,43.7582,43.7657,65605.0
2020-01-10 14:15:00,59.08,59.11,59.07,59.11,65332.0,43.7657,43.7879,43.7582,43.7879,65332.0
2020-01-10 14:20:00,59.1,59.11,59.09,59.1,44777.0,43.7805,43.7879,43.7731,43.7805,44777.0
2020-01-10 14:25:00,59.1,59.1,59.07,59.08,74109.0,43.7805,43.7805,43.7582,43.7657,74109.0
2020-01-10 14:30:00,59.08,59.08,59.03,59.03,70393.0,43.7657,43.7657,43.7286,43.7286,70393.0
2020-01-10 14:35:00,59.04,59.06,59.02,59.04,68468.0,43.736,43.7508,43.7212,43.736,68468.0
2020-01-10 14:40:00,59.05,59.08,59.03,59.05,65650.0,43.7434,43.7657,43.7286,43.7434,65650.0
2020-01-10 14:45:00,59.06,59.11,59.05,59.09,57408.0,43.7508,43.7879,43.7434,43.7731,57408.0
2020-01-10 14:50:00,59.09,59.09,59.05,59.08,55192.0,43.7731,43.7731,43.7434,43.7657,55192.0
2020-01-10 14:55:00,59.08,59.1,59.06,59.07,66143.0,43.7657,43.7805,43.7508,43.7582,66143.0
2020-01-10 15:00:00,59.07,59.08,59.03,59.06,62664.0,43.7582,43.7657,43.7286,43.7508,62664.0
2020-01-10 15:05:00,59.05,59.08,59.03,59.08,81341.0,43.7434,43.7657,43.7286,43.7657,81341.0
2020-01-10 15:10:00,59.07,59.08,59.05,59.07,85124.0,43.7582,43.7657,43.7434,43.7582,85124.0
2020-01-10 15:15:00,59.07,59.09,59.03,59.06,103253.0,43.7582,43.7731,43.7286,43.7508,103253.0
2020-01-10 15:20:00,59.05,59.11,59.05,59.1,105074.0,43.7434,43.7879,43.7434,43.7805,105074.0
2020-01-10 15:25:00,59.1,59.11,59.07,59.08,104270.0,43.7805,43.7879,43.7582,43.7657,104270.0
2020-01-10 15:30:00,59.08,59.08,59.03,59.03,93698.0,43.7657,43.7657,43.7286,43.7286,93698.0
2020-01-10 15:35:00,59.02,59.06,59.01,59.03,117461.0,43.7212,43.7508,43.7138,43.7286,117461.0
2020-01-10 15:40:00,59.04,59.06,59.01,59.05,148211.0,43.736,43.7508,43.7138,43.7434,148211.0
2020-01-10 15:45:00,59.05,59.07,59.02,59.03,130005.0,43.7434,43.7582,43.7212,43.7286,130005.0
2020-01-10 15:50:00,59.02,59.05,59.01,59.04,267081.0,43.7212,43.7434,43.7138,43.736,267081.0
2020-01-10 15:55:00,59.04,59.05,58.98,58.98,682460.0,43.736,43.7434,43.6916,43.6916,682460.0
2020-01-13 09:30:00,59.02,59.09,58.93,59.08,528672.0,43.7212,43.7731,43.6545,43.7657,528672.0
2020-01-13 09:35:00,59.09,59.27,59.08,59.16,331678.0,43.7731,43.9064,43.7657,43.8249,331678.0
2020-01-13 09:40:00,59.15,59.36,59.14,59.36,388096.0,43.8175,43.9731,43.8101,43.9731,388096.0
2020-01-13 09:45:00,59.35,59.37,59.26,59.26,215967.0,43.9657,43.9805,43.899,43.899,215967.0
2020-01-13 09:50:00,59.26,59.28,59.16,59.25,347056.0,43.899,43.9138,43.8249,43.8916,347056.0
2020-01-13 09:55:00,59.25,59.3,59.24,59.29,90317.0,43.8916,43.9286,43.8842,43.9212,90317.0
2020-01-13 10:00:00,59.28,59.31,59.2,59.24,130805.0,43.9138,43.936,43.8545,43.8842,130805.0
2020-01-13 10:05:00,59.24,59.24,59.15,59.19,134350.0,43.8842,43.8842,43.8175,43.8471,134350.0
2020-01-13 10:10:00,59.19,59.19,59.13,59.16,115232.0,43.8471,43.8471,43.8027,43.8249,115232.0
2020-01-13 10:15:00,59.16,59.22,59.15,59.19,72416.0,43.8249,43.8694,43.8175,43.8471,72416.0
2020-01-13 10:20:00,59.19,59.21,59.14,59.15,122739.0,43.8471,43.862,43.8101,43.8175,122739.0
2020-01-13 10:25:00,59.16,59.18,59.13,59.15,105328.0,43.8249,43.8397,43.8027,43.8175,105328.0
2020-01-13 10:30:00,59.15,59.15,59.1,59.11,96079.0,43.8175,43.8175,43.7805,43.7879,96079.0
2020-01-13 10:35:00,59.11,59.14,59.08,59.14,132973.0,43.7879,43.8101,43.7657,43.8101,132973.0
2020-01-13 10:40:00,59.13,59.14,59.06,59.1,127683.0,43.8027,43.8101,43.7508,43.7805,127683.0
2020-01-13 10:45:00,59.11,59.19,59.1,59.16,79617.0,43.7879,43.8471,43.7805,43.8249,79617.0
2020-01-13 10:50:00,59.16,59.2,59.1,59.16,169794.0,43.8249,43.8545,43.7805,43.8249,169794.0
2020-01-13 10:55:00,59.16,59.2,59.15,59.19,80897.0,43.8249,43.8545,43.8175,43.8471,80897.0
2020-01-13 11:00:00,59.19,59.21,59.13,59.17,135101.0,43.8471,43.862,43.8027,43.8323,135101.0
2020-01-13 11:05:00,59.17,59.17,59.09,59.16,127093.0,43.8323,43.8323,43.7731,43.8249,127093.0
2020-01-13 11:10:00,59.16,59.17,59.06,59.06,95375.0,43.8249,43.8323,43.7508,43.7508,95375.0
2020-01-13 11:15:00,59.07,59.07,59.0,59.04,139324.0,43.7582,43.7582,43.7064,43.736,139324.0
2020-01-13 11:20:00,59.04,59.04,59.0,59.04,77295.0,43.736,43.736,43.7064,43.736,77295.0
2020-01-13 11:25:00,59.04,59.07,58.97,59.02,199497.0,43.736,43.7582,43.6842,43.7212,199497.0
2020-01-13 11:30:00,59.02,59.03,58.97,58.98,89789.0,43.7212,43.7286,43.6842,43.6916,89789.0
2020-01-13 11:35:00,58.98,58.99,58.91,58.93,68881.0,43.6916,43.699,43.6397,43.6545,68881.0
2020-01-13 11:40:00,58.94,58.95,58.92,58.94,51481.0,43.6619,43.6694,43.6471,43.6619,51481.0
2020-01-13 11:45:00,58.94,58.96,58.93,58.96,50990.0,43.6619,43.6768,43.6545,43.6768,50990.0
2020-01-13 11:50:00,58.95,58.96,58.9,58.94,86081.0,43.6694,43.6768,43.6323,43.6619,86081.0
2020-01-13 11:55:00,58.93,58.94,58.91,58.92,33129.0,43.6545,43.6619,43.6397,43.6471,33129.0
2020-01-13 12:00:00,58.92,58.92,58.87,58.9,118717.0,43.6471,43.6471,43.6101,43.6323,118717.0
2020-01-13 12:05:00,58.9,58.9,58.85,58.86,69354.0,43.6323,43.6323,43.5953,43.6027,69354.0
2020-01-13 12:10:00,58.87,58.9,58.87,58.89,93445.0,43.6101,43.6323,43.6101,43.6249,93445.0
2020-01-13 12:15:00,58.89,58.91,58.87,58.91,81295.0,43.6249,43.6397,43.6101,43.6397,81295.0
2020-01-13 12:20:00,58.9,58.93,58.89,58.91,73718.0,43.6323,43.6545,43.6249,43.6397,73718.0
2020-01-13 12:25:00,58.91,58.91,58.88,58.9,48624.0,43.6397,43.6397,43.6175,43.6323,48624.0
2020-01-13 12:30:00,58.9,58.95,58.89,58.93,79491.0,43.6323,43.6694,43.6249,43.6545,79491.0
2020-01-13 12:35:00,58.92,58.93,58.91,58.92,39104.0,43.6471,43.6545,43.6397,43.6471,39104.0
2020-01-13 12:40:00,58.93,58.94,58.9,58.93,64430.0,43.6545,43.6619,43.6323,43.6545,64430.0
2020-01-13 12:45:00,58.93,58.93,58.9,58.91,46832.0,43.6545,43.6545,43.6323,43.6397,46832.0
2020-01-13 12:50:00,58.91,58.93,58.9,58.92,46986.0,43.6397,43.6545,43.6323,43.6471,46986.0
2020-01-13 12:55:00,58.92,58.92,58.9,58.91,51547.0,43.6471,43.6471,43.6323,43.6397,51547.0
2020-01-13 13:00:00,58.91,58.92,58.88,58.89,52645.0,43.6397,43.6471,43.6175,43.6249,52645.0
2020-01-13 13:05:00,58.89,58.91,58.86,58.86,88732.0,43.6249,43.6397,43.6027,43.6027,88732.0
2020-01-13 13:10:00,58.86,58.87,58.8,58.8,123633.0,43.6027,43.6101,43.5582,43.5582,123633.0
2020-01-13 13:15:00,58.8,58.81,58.8,58.8,99669.0,43.5582,43.5656,43.5582,43.5582,99669.0
2020-01-13 13:20:00,58.8,58.81,58.8,58.81,104446.0,43.5582,43.5656,43.5582,43.5656,104446.0
2020-01-13 13:25:00,58.81,58.81,58.8,58.8,73474.0,43.5656,43.5656,43.5582,43.5582,73474.0
2020-01-13 13:30:00,58.81,58.89,58.78,58.86,151430.0,43.5656,43.6249,43.5434,43.6027,151430.0
2020-01-13 13:35:00,58.86,58.89,58.85,58.88,64483.0,43.6027,43.6249,43.5953,43.6175,64483.0
2020-01-13 13:40:00,58.88,58.93,58.86,58.93,144403.0,43.6175,43.6545,43.6027,43.6545,144403.0
2020-01-13 13:45:00,58.92,58.98,58.91,58.97,121429.0,43.6471,43.6916,43.6397,43.6842,121429.0
2020-01-13 13:50:00,58.97,58.98,58.95,58.96,93498.0,43.6842,43.6916,43.6694,43.6768,93498.0
2020-01-13 13:55:00,58.96,58.96,58.93,58.93,66026.0,43.6768,43.6768,43.6545,43.6545,66026.0
2020-01-13 14:00:00,58.93,58.93,58.88,58.91,129513.0,43.6545,43.6545,43.6175,43.6397,129513.0
2020-01-13 14:05:00,58.91,58.95,58.89,58.93,94344.0,43.6397,43.6694,43.6249,43.6545,94344.0
2020-01-13 14:10:00,58.92,58.93,58.91,58.92,34492.0,43.6471,43.6545,43.6397,43.6471,34492.0
2020-01-13 14:15:00,58.91,58.94,58.91,58.94,91999.0,43.6397,43.6619,43.6397,43.6619,91999.0
2020-01-13 14:20:00,58.93,58.94,58.88,58.88,85670.0,43.6545,43.6619,43.6175,43.6175,85670.0
2020-01-13 14:25:00,58.89,58.91,58.85,58.91,116831.0,43.6249,43.6397,43.5953,43.6397,116831.0
2020-01-13 14:30:00,58.91,58.91,58.89,58.91,64864.0,43.6397,43.6397,43.6249,43.6397,64864.0
2020-01-13 14:35:00,58.9,59.02,58.9,59.01,139201.0,43.6323,43.7212,43.6323,43.7138,139201.0
2020-01-13 14:40:00,59.01,59.02,58.98,59.01,93463.0,43.7138,43.7212,43.6916,43.7138,93463.0
2020-01-13 14:45:00,59.02,59.02,59.0,59.01,40086.0,43.7212,43.7212,43.7064,43.7138,40086.0
2020-01-13 14:50:00,59.01,59.03,58.99,59.02,112578.0,43.7138,43.7286,43.699,43.7212,112578.0
2020-01-13 14:55:00,59.02,59.05,59.0,59.01,86567.0,43.7212,43.7434,43.7064,43.7138,86567.0
2020-01-13 15:00:00,59.02,59.03,59.0,59.03,93887.0,43.7212,43.7286,43.7064,43.7286,93887.0
2020-01-13 15:05:00,59.03,59.03,59.0,59.01,47054.0,43.7286,43.7286,43.7064,43.7138,47054.0
2020-01-13 15:10:00,59.01,59.02,58.99,59.01,73804.0,43.7138,43.7212,43.699,43.7138,73804.0
2020-01-13 15:15:00,59.02,59.02,58.99,59.02,75032.0,43.7212,43.7212,43.699,43.7212,75032.0
2020-01-13 15:20:00,59.02,59.1,58.99,59.05,219188.0,43.7212,43.7805,43.699,43.7434,219188.0
2020-01-13 15:25:00,59.05,59.07,59.02,59.07,128723.0,43.7434,43.7582,43.7212,43.7582,128723.0
2020-01-13 15:30:00,59.07,59.09,59.06,59.07,77059.0,43.7582,43.7731,43.7508,43.7582,77059.0
2020-01-13 15:35:00,59.07,59.1,59.06,59.1,129363.0,43.7582,43.7805,43.7508,43.7805,129363.0
2020-01-13 15:40:00,59.09,59.11,59.06,59.07,134745.0,43.7731,43.7879,43.7508,43.7582,134745.0
2020-01-13 15:45:00,59.08,59.15,59.07,59.14,251132.0,43.7657,43.8175,43.7582,43.8101,251132.0
2020-01-13 15:50:00,59.14,59.19,59.13,59.15,340049.0,43.8101,43.8471,43.8027,43.8175,340049.0
2020-01-13 15:55:00,59.16,59.16,59.09,59.15,485559.0,43.8249,43.8249,43.7731,43.8175,485559.0
2020-01-14 09:30:00,59.0,59.07,58.86,58.98,358025.0,43.7064,43.7582,43.6027,43.6916,358025.0
2020-01-14 09:35:00,58.98,59.04,58.93,59.04,150432.0,43.6916,43.736,43.6545,43.736,150432.0
2020-01-14 09:40:00,59.04,59.09,59.02,59.04,104402.0,43.736,43.7731,43.7212,43.736,104402.0
2020-01-14 09:45:00,59.04,59.09,59.02,59.04,82040.0,43.736,43.7731,43.7212,43.736,82040.0
2020-01-14 09:50:00,59.04,59.13,59.03,59.08,86534.0,43.736,43.8027,43.7286,43.7657,86534.0
2020-01-14 09:55:00,59.09,59.1,59.06,59.1,57443.0,43.7731,43.7805,43.7508,43.7805,57443.0
2020-01-14 10:00:00,59.1,59.11,59.02,59.02,48087.0,43.7805,43.7879,43.7212,43.7212,48087.0
2020-01-14 10:05:00,59.03,59.03,58.97,58.98,83038.0,43.7286,43.7286,43.6842,43.6916,83038.0
2020-01-14 10:10:00,58.97,59.0,58.95,59.0,61582.0,43.6842,43.7064,43.6694,43.7064,61582.0
2020-01-14 10:15:00,58.99,59.02,58.91,58.92,143776.0,43.699,43.7212,43.6397,43.6471,143776.0
2020-01-14 10:20:00,58.91,58.91,58.82,58.82,131626.0,43.6397,43.6397,43.573,43.573,131626.0
2020-01-14 10:25:00,58.82,58.92,58.8,58.89,107660.0,43.573,43.6471,43.5582,43.6249,107660.0
2020-01-14 10:30:00,58.89,58.91,58.87,58.9,58400.0,43.6249,43.6397,43.6101,43.6323,58400.0
2020-01-14 10:35:00,58.9,58.94,58.89,58.92,57191.0,43.6323,43.6619,43.6249,43.6471,57191.0
2020-01-14 10:40:00,58.92,58.99,58.91,58.96,53546.0,43.6471,43.699,43.6397,43.6768,53546.0
2020-01-14 10:45:00,58.97,58.97,58.91,58.95,65149.0,43.6842,43.6842,43.6397,43.6694,65149.0
2020-01-14 10:50:00,58.95,58.95,58.9,58.91,40674.0,43.6694,43.6694,43.6323,43.6397,40674.0
2020-01-14 10:55:00,58.92,58.93,58.9,58.91,93327.0,43.6471,43.6545,43.6323,43.6397,93327.0
2020-01-14 11:00:00,58.92,58.93,58.88,58.89,40083.0,43.6471,43.6545,43.6175,43.6249,40083.0
2020-01-14 11:05:00,58.89,58.95,58.88,58.94,45979.0,43.6249,43.6694,43.6175,43.6619,45979.0
2020-01-14 11:10:00,58.94,58.95,58.91,58.92,57603.0,43.6619,43.6694,43.6397,43.6471,57603.0
2020-01-14 11:15:00,58.92,58.94,58.91,58.93,44565.0,43.6471,43.6619,43.6397,43.6545,44565.0
2020-01-14 11:20:00,58.93,58.95,58.9,58.91,59026.0,43.6545,43.6694,43.6323,43.6397,59026.0
2020-01-14 11:25:00,58.91,58.93,58.86,58.93,61909.0,43.6397,43.6545,43.6027,43.6545,61909.0
2020-01-14 11:30:00,58.93,58.96,58.91,58.95,45906.0,43.6545,43.6768,43.6397,43.6694,45906.0
2020-01-14 11:35:00,58.95,58.99,58.94,58.95,63624.0,43.6694,43.699,43.6619,43.6694,63624.0
2020-01-14 11:40:00,58.95,58.96,58.91,58.94,53161.0,43.6694,43.6768,43.6397,43.6619,53161.0
2020-01-14 11:45:00,58.94,58.95,58.92,58.93,51414.0,43.6619,43.6694,43.6471,43.6545,51414.0
2020-01-14 11:50:00,58.93,58.95,58.91,58.92,68741.0,43.6545,43.6694,43.6397,43.6471,68741.0
2020-01-14 11:55:00,58.92,58.94,58.9,58.93,61323.0,43.6471,43.6619,43.6323,43.6545,61323.0
2020-01-14 12:00:00,58.93,58.94,58.91,58.92,48112.0,43.6545,43.6619,43.6397,43.6471,48112.0
2020-01-14 12:05:00,58.93,58.93,58.88,58.92,86889.0,43.6545,43.6545,43.6175,43.6471,86889.0
2020-01-14 12:10:00,58.92,58.93,58.91,58.91,26965.0,43.6471,43.6545,43.6397,43.6397,26965.0
2020-01-14 12:15:00,58.92,58.93,58.9,58.9,32332.0,43.6471,43.6545,43.6323,43.6323,32332.0
2020-01-14 12:20:00,58.9,58.92,58.89,58.9,57966.0,43.6323,43.6471,43.6249,43.6323,57966.0
2020-01-14 12:25:00,58.9,58.9,58.86,58.86,89737.0,43.6323,43.6323,43.6027,43.6027,89737.0
2020-01-14 12:30:00,58.86,58.91,58.86,58.87,57742.0,43.6027,43.6397,43.6027,43.6101,57742.0
2020-01-14 12:35:00,58.87,58.89,58.86,58.89,75864.0,43.6101,43.6249,43.6027,43.6249,75864.0
2020-01-14 12:40:00,58.89,58.91,58.88,58.9,51689.0,43.6249,43.6397,43.6175,43.6323,51689.0
2020-01-14 12:45:00,58.9,58.92,58.89,58.9,38437.0,43.6323,43.6471,43.6249,43.6323,38437.0
2020-01-14 12:50:00,58.9,58.92,58.9,58.91,42510.0,43.6323,43.6471,43.6323,43.6397,42510.0
2020-01-14 12:55:00,58.91,58.94,58.9,58.92,78992.0,43.6397,43.6619,43.6323,43.6471,78992.0
2020-01-14 13:00:00,58.92,58.92,58.89,58.9,47425.0,43.6471,43.6471,43.6249,43.6323,47425.0
2020-01-14 13:05:00,58.9,58.92,58.86,58.87,110084.0,43.6323,43.6471,43.6027,43.6101,110084.0
2020-01-14 13:10:00,58.87,58.91,58.86,58.9,108656.0,43.6101,43.6397,43.6027,43.6323,108656.0
2020-01-14 13:15:00,58.91,58.93,58.9,58.91,118696.0,43.6397,43.6545,43.6323,43.6397,118696.0
2020-01-14 13:20:00,58.92,58.92,58.9,58.91,59344.0,43.6471,43.6471,43.6323,43.6397,59344.0
2020-01-14 13:25:00,58.91,58.91,58.87,58.88,82581.0,43.6397,43.6397,43.6101,43.6175,82581.0
2020-01-14 13:30:00,58.88,58.88,58.85,58.88,45924.0,43.6175,43.6175,43.5953,43.6175,45924.0
2020-01-14 13:35:00,58.87,58.88,58.76,58.79,309539.0,43.6101,43.6175,43.5286,43.5508,309539.0
2020-01-14 13:40:00,58.8,58.85,58.79,58.82,82266.0,43.5582,43.5953,43.5508,43.573,82266.0
2020-01-14 13:45:00,58.82,58.88,58.81,58.88,113622.0,43.573,43.6175,43.5656,43.6175,113622.0
2020-01-14 13:50:00,58.88,58.9,58.86,58.88,50900.0,43.6175,43.6323,43.6027,43.6175,50900.0
2020-01-14 13:55:00,58.89,58.89,58.84,58.85,71196.0,43.6249,43.6249,43.5879,43.5953,71196.0
2020-01-14 14:00:00,58.85,58.86,58.8,58.83,82952.0,43.5953,43.6027,43.5582,43.5805,82952.0
2020-01-14 14:05:00,58.82,58.86,58.82,58.85,76682.0,43.573,43.6027,43.573,43.5953,76682.0
2020-01-14 14:10:00,58.85,58.85,58.8,58.85,81854.0,43.5953,43.5953,43.5582,43.5953,81854.0
2020-01-14 14:15:00,58.84,58.87,58.84,58.87,96937.0,43.5879,43.6101,43.5879,43.6101,96937.0
2020-01-14 14:20:00,58.86,58.87,58.84,58.86,59111.0,43.6027,43.6101,43.5879,43.6027,59111.0
2020-01-14 14:25:00,58.85,58.91,58.85,58.91,79067.0,43.5953,43.6397,43.5953,43.6397,79067.0
2020-01-14 14:30:00,58.91,58.97,58.9,58.97,74634.0,43.6397,43.6842,43.6323,43.6842,74634.0
2020-01-14 14:35:00,58.97,59.0,58.96,59.0,106352.0,43.6842,43.7064,43.6768,43.7064,106352.0
2020-01-14 14:40:00,59.0,59.02,58.96,58.96,70872.0,43.7064,43.7212,43.6768,43.6768,70872.0
2020-01-14 14:45:00,58.97,59.03,58.97,59.0,119563.0,43.6842,43.7286,43.6842,43.7064,119563.0
2020-01-14 14:50:00,59.0,59.03,58.99,59.02,67670.0,43.7064,43.7286,43.699,43.7212,67670.0
2020-01-14 14:55:00,59.02,59.02,59.0,59.02,46082.0,43.7212,43.7212,43.7064,43.7212,46082.0
2020-01-14 15:00:00,59.02,59.04,58.99,59.03,76958.0,43.7212,43.736,43.699,43.7286,76958.0
2020-01-14 15:05:00,59.03,59.03,59.0,59.01,46509.0,43.7286,43.7286,43.7064,43.7138,46509.0
2020-01-14 15:10:00,59.01,59.02,58.96,58.97,77757.0,43.7138,43.7212,43.6768,43.6842,77757.0
2020-01-14 15:15:00,58.97,58.99,58.95,58.97,75248.0,43.6842,43.699,43.6694,43.6842,75248.0
2020-01-14 15:20:00,58.96,58.98,58.96,58.98,48454.0,43.6768,43.6916,43.6768,43.6916,48454.0
2020-01-14 15:25:00,58.98,58.98,58.93,58.94,64886.0,43.6916,43.6916,43.6545,43.6619,64886.0
2020-01-14 15:30:00,58.93,59.0,58.92,58.97,142658.0,43.6545,43.7064,43.6471,43.6842,142658.0
2020-01-14 15:35:00,58.97,59.01,58.96,59.0,147775.0,43.6842,43.7138,43.6768,43.7064,147775.0
2020-01-14 15:40:00,59.0,59.02,58.99,59.02,115322.0,43.7064,43.7212,43.699,43.7212,115322.0
2020-01-14 15:45:00,59.02,59.04,58.98,59.0,158952.0,43.7212,43.736,43.6916,43.7064,158952.0
2020-01-14 15:50:00,59.0,59.0,58.97,58.98,234410.0,43.7064,43.7064,43.6842,43.6916,234410.0
2020-01-14 15:55:00,58.98,59.07,58.97,59.03,522382.0,43.6916,43.7582,43.6842,43.7286,522382.0
2020-01-15 09:30:00,59.25,59.33,59.1,59.32,321482.0,43.8916,43.9509,43.7805,43.9434,321482.0
2020-01-15 09:35:00,59.33,59.42,59.26,59.29,128115.0,43.9509,44.0175,43.899,43.9212,128115.0
2020-01-15 09:40:00,59.29,59.33,59.2,59.22,97775.0,43.9212,43.9509,43.8545,43.8694,97775.0
2020-01-15 09:45:00,59.2,59.28,59.18,59.25,72000.0,43.8545,43.9138,43.8397,43.8916,72000.0
2020-01-15 09:50:00,59.24,59.37,59.23,59.36,75146.0,43.8842,43.9805,43.8768,43.9731,75146.0
2020-01-15 09:55:00,59.36,59.37,59.31,59.33,72607.0,43.9731,43.9805,43.936,43.9509,72607.0
2020-01-15 10:00:00,59.34,59.34,59.23,59.31,88837.0,43.9583,43.9583,43.8768,43.936,88837.0
2020-01-15 10:05:00,59.3,59.36,59.29,59.36,95986.0,43.9286,43.9731,43.9212,43.9731,95986.0
2020-01-15 10:10:00,59.36,59.38,59.3,59.33,105405.0,43.9731,43.9879,43.9286,43.9509,105405.0
2020-01-15 10:15:00,59.32,59.35,59.24,59.28,109476.0,43.9434,43.9657,43.8842,43.9138,109476.0
2020-01-15 10:20:00,59.28,59.31,59.22,59.23,68594.0,43.9138,43.936,43.8694,43.8768,68594.0
2020-01-15 10:25:00,59.23,59.27,59.2,59.25,45948.0,43.8768,43.9064,43.8545,43.8916,45948.0
2020-01-15 10:30:00,59.24,59.26,59.21,59.26,34681.0,43.8842,43.899,43.862,43.899,34681.0
2020-01-15 10:35:00,59.26,59.33,59.25,59.28,67985.0,43.899,43.9509,43.8916,43.9138,67985.0
2020-01-15 10:40:00,59.28,59.33,59.28,59.33,36786.0,43.9138,43.9509,43.9138,43.9509,36786.0
2020-01-15 10:45:00,59.32,59.35,59.31,59.33,40823.0,43.9434,43.9657,43.936,43.9509,40823.0
2020-01-15 10:50:00,59.34,59.35,59.32,59.32,61722.0,43.9583,43.9657,43.9434,43.9434,61722.0
2020-01-15 10:55:00,59.33,59.33,59.24,59.25,65594.0,43.9509,43.9509,43.8842,43.8916,65594.0
2020-01-15 11:00:00,59.26,59.26,59.24,59.25,91522.0,43.899,43.899,43.8842,43.8916,91522.0
2020-01-15 11:05:00,59.25,59.31,59.24,59.28,217384.0,43.8916,43.936,43.8842,43.9138,217384.0
2020-01-15 11:10:00,59.27,59.27,59.23,59.24,44454.0,43.9064,43.9064,43.8768,43.8842,44454.0
2020-01-15 11:15:00,59.23,59.24,59.19,59.19,54524.0,43.8768,43.8842,43.8471,43.8471,54524.0
2020-01-15 11:20:00,59.19,59.26,59.19,59.23,80426.0,43.8471,43.899,43.8471,43.8768,80426.0
2020-01-15 11:25:00,59.23,59.24,59.19,59.2,43925.0,43.8768,43.8842,43.8471,43.8545,43925.0
2020-01-15 11:30:00,59.2,59.24,59.16,59.23,77249.0,43.8545,43.8842,43.8249,43.8768,77249.0
2020-01-15 11:35:00,59.23,59.25,59.22,59.23,101145.0,43.8768,43.8916,43.8694,43.8768,101145.0
2020-01-15 11:40:00,59.23,59.26,59.21,59.21,90350.0,43.8768,43.899,43.862,43.862,90350.0
2020-01-15 11:45:00,59.22,59.25,59.21,59.25,71947.0,43.8694,43.8916,43.862,43.8916,71947.0
2020-01-15 11:50:00,59.25,59.26,59.19,59.19,71247.0,43.8916,43.899,43.8471,43.8471,71247.0
2020-01-15 11:55:00,59.2,59.23,59.16,59.18,99991.0,43.8545,43.8768,43.8249,43.8397,99991.0
2020-01-15 12:00:00,59.18,59.18,59.11,59.12,74580.0,43.8397,43.8397,43.7879,43.7953,74580.0
2020-01-15 12:05:00,59.12,59.13,59.09,59.1,82243.0,43.7953,43.8027,43.7731,43.7805,82243.0
2020-01-15 12:10:00,59.1,59.11,59.08,59.1,47952.0,43.7805,43.7879,43.7657,43.7805,47952.0
2020-01-15 12:15:00,59.11,59.11,59.08,59.1,51635.0,43.7879,43.7879,43.7657,43.7805,51635.0
2020-01-15 12:20:00,59.1,59.1,59.06,59.09,67998.0,43.7805,43.7805,43.7508,43.7731,67998.0
2020-01-15 12:25:00,59.09,59.1,59.04,59.05,76788.0,43.7731,43.7805,43.736,43.7434,76788.0
2020-01-15 12:30:00,59.05,59.1,59.05,59.1,70804.0,43.7434,43.7805,43.7434,43.7805,70804.0
2020-01-15 12:35:00,59.1,59.13,59.06,59.12,77468.0,43.7805,43.8027,43.7508,43.7953,77468.0
2020-01-15 12:40:00,59.12,59.15,59.09,59.09,42415.0,43.7953,43.8175,43.7731,43.7731,42415.0
2020-01-15 12:45:00,59.09,59.14,59.09,59.14,42985.0,43.7731,43.8101,43.7731,43.8101,42985.0
2020-01-15 12:50:00,59.13,59.13,59.06,59.06,44082.0,43.8027,43.8027,43.7508,43.7508,44082.0
2020-01-15 12:55:00,59.07,59.08,59.02,59.05,53596.0,43.7582,43.7657,43.7212,43.7434,53596.0
2020-01-15 13:00:00,59.04,59.07,59.03,59.05,38127.0,43.736,43.7582,43.7286,43.7434,38127.0
2020-01-15 13:05:00,59.05,59.07,59.0,59.02,44428.0,43.7434,43.7582,43.7064,43.7212,44428.0
2020-01-15 13:10:00,59.02,59.02,58.95,58.97,142944.0,43.7212,43.7212,43.6694,43.6842,142944.0
2020-01-15 13:15:00,58.97,58.97,58.9,58.92,106256.0,43.6842,43.6842,43.6323,43.6471,106256.0
2020-01-15 13:20:00,58.92,58.93,58.9,58.91,77543.0,43.6471,43.6545,43.6323,43.6397,77543.0
2020-01-15 13:25:00,58.9,58.97,58.89,58.95,80074.0,43.6323,43.6842,43.6249,43.6694,80074.0
2020-01-15 13:30:00,58.94,58.95,58.87,58.91,105910.0,43.6619,43.6694,43.6101,43.6397,105910.0
2020-01-15 13:35:00,58.91,58.94,58.9,58.91,54440.0,43.6397,43.6619,43.6323,43.6397,54440.0
2020-01-15 13:40:00,58.92,58.99,58.91,58.98,57346.0,43.6471,43.699,43.6397,43.6916,57346.0
2020-01-15 13:45:00,58.98,58.99,58.95,58.97,46679.0,43.6916,43.699,43.6694,43.6842,46679.0
2020-01-15 13:50:00,58.97,58.97,58.91,58.93,51392.0,43.6842,43.6842,43.6397,43.6545,51392.0
2020-01-15 13:55:00,58.92,58.98,58.91,58.97,55119.0,43.6471,43.6916,43.6397,43.6842,55119.0
2020-01-15 14:00:00,58.97,59.0,58.95,58.99,69836.0,43.6842,43.7064,43.6694,43.699,69836.0
2020-01-15 14:05:00,59.0,59.03,58.98,59.03,51733.0,43.7064,43.7286,43.6916,43.7286,51733.0
2020-01-15 14:10:00,59.03,59.06,59.02,59.03,83031.0,43.7286,43.7508,43.7212,43.7286,83031.0
2020-01-15 14:15:00,59.02,59.08,59.02,59.05,63154.0,43.7212,43.7657,43.7212,43.7434,63154.0
2020-01-15 14:20:00,59.06,59.12,59.05,59.12,63407.0,43.7508,43.7953,43.7434,43.7953,63407.0
2020-01-15 14:25:00,59.11,59.13,59.09,59.12,43116.0,43.7879,43.8027,43.7731,43.7953,43116.0
2020-01-15 14:30:00,59.12,59.13,59.09,59.09,63226.0,43.7953,43.8027,43.7731,43.7731,63226.0
2020-01-15 14:35:00,59.1,59.1,59.04,59.08,70531.0,43.7805,43.7805,43.736,43.7657,70531.0
2020-01-15 14:40:00,59.08,59.12,59.07,59.11,64633.0,43.7657,43.7953,43.7582,43.7879,64633.0
2020-01-15 14:45:00,59.11,59.12,59.09,59.12,38048.0,43.7879,43.7953,43.7731,43.7953,38048.0
2020-01-15 14:50:00,59.12,59.12,59.09,59.1,80661.0,43.7953,43.7953,43.7731,43.7805,80661.0
2020-01-15 14:55:00,59.1,59.11,59.08,59.09,57358.0,43.7805,43.7879,43.7657,43.7731,57358.0
2020-01-15 15:00:00,59.09,59.09,59.06,59.08,58800.0,43.7731,43.7731,43.7508,43.7657,58800.0
2020-01-15 15:05:00,59.08,59.08,59.05,59.05,45103.0,43.7657,43.7657,43.7434,43.7434,45103.0
2020-01-15 15:10:00,59.05,59.09,59.05,59.09,46525.0,43.7434,43.7731,43.7434,43.7731,46525.0
2020-01-15 15:15:00,59.08,59.11,59.07,59.1,68401.0,43.7657,43.7879,43.7582,43.7805,68401.0
2020-01-15 15:20:00,59.09,59.13,59.09,59.11,84589.0,43.7731,43.8027,43.7731,43.7879,84589.0
2020-01-15 15:25:00,59.1,59.12,59.07,59.1,98862.0,43.7805,43.7953,43.7582,43.7805,98862.0
2020-01-15 15:30:00,59.1,59.1,59.04,59.04,112718.0,43.7805,43.7805,43.736,43.736,112718.0
2020-01-15 15:35:00,59.04,59.08,59.03,59.05,116636.0,43.736,43.7657,43.7286,43.7434,116636.0
2020-01-15 15:40:00,59.05,59.09,59.04,59.09,91331.0,43.7434,43.7731,43.736,43.7731,91331.0
2020-01-15 15:45:00,59.09,59.16,59.08,59.14,143777.0,43.7731,43.8249,43.7657,43.8101,143777.0
2020-01-15 15:50:00,59.14,59.16,59.1,59.11,227278.0,43.8101,43.8249,43.7805,43.7879,227278.0
2020-01-15 15:55:00,59.1,59.14,59.07,59.1,632153.0,43.7805,43.8101,43.7582,43.7805,632153.0
2020-01-16 09:30:00,59.38,59.49,59.29,59.32,398917.0,43.9879,44.0694,43.9212,43.9434,398917.0
2020-01-16 09:35:00,59.32,59.39,59.25,59.36,123844.0,43.9434,43.9953,43.8916,43.9731,123844.0
2020-01-16 09:40:00,59.35,59.35,59.25,59.27,53785.0,43.9657,43.9657,43.8916,43.9064,53785.0
2020-01-16 09:45:00,59.28,59.32,59.25,59.31,96801.0,43.9138,43.9434,43.8916,43.936,96801.0
2020-01-16 09:50:00,59.31,59.32,59.27,59.3,100782.0,43.936,43.9434,43.9064,43.9286,100782.0
2020-01-16 09:55:00,59.29,59.29,59.22,59.27,79758.0,43.9212,43.9212,43.8694,43.9064,79758.0
2020-01-16 10:00:00,59.27,59.3,59.24,59.29,70967.0,43.9064,43.9286,43.8842,43.9212,70967.0
2020-01-16 10:05:00,59.3,59.4,59.29,59.39,82720.0,43.9286,44.0027,43.9212,43.9953,82720.0
2020-01-16 10:10:00,59.4,59.4,59.31,59.36,62582.0,44.0027,44.0027,43.936,43.9731,62582.0
2020-01-16 10:15:00,59.36,59.38,59.33,59.36,69938.0,43.9731,43.9879,43.9509,43.9731,69938.0
2020-01-16 10:20:00,59.37,59.41,59.34,59.41,95333.0,43.9805,44.0101,43.9583,44.0101,95333.0
2020-01-16 10:25:00,59.41,59.49,59.39,59.48,128245.0,44.0101,44.0694,43.9953,44.062,128245.0
2020-01-16 10:30:00,59.48,59.55,59.48,59.5,124842.0,44.062,44.1138,44.062,44.0768,124842.0
2020-01-16 10:35:00,59.51,59.56,59.5,59.5,93966.0,44.0842,44.1212,44.0768,44.0768,93966.0
2020-01-16 10:40:00,59.51,59.53,59.49,59.53,99533.0,44.0842,44.099,44.0694,44.099,99533.0
2020-01-16 10:45:00,59.53,59.58,59.52,59.58,88190.0,44.099,44.136,44.0916,44.136,88190.0
2020-01-16 10:50:00,59.57,59.61,59.54,59.59,122435.0,44.1286,44.1583,44.1064,44.1435,122435.0
2020-01-16 10:55:00,59.59,59.61,59.55,59.6,133629.0,44.1435,44.1583,44.1138,44.1509,133629.0
2020-01-16 11:00:00,59.61,59.76,59.6,59.76,167314.0,44.1583,44.2694,44.1509,44.2694,167314.0
2020-01-16 11:05:00,59.76,59.8,59.73,59.78,215690.0,44.2694,44.299,44.2472,44.2842,215690.0
2020-01-16 11:10:00,59.79,59.85,59.78,59.84,154145.0,44.2916,44.3361,44.2842,44.3287,154145.0
2020-01-16 11:15:00,59.83,59.84,59.75,59.75,183858.0,44.3212,44.3287,44.262,44.262,183858.0
2020-01-16 11:20:00,59.75,59.82,59.7,59.82,167877.0,44.262,44.3138,44.2249,44.3138,167877.0
2020-01-16 11:25:00,59.81,59.84,59.73,59.73,94479.0,44.3064,44.3287,44.2472,44.2472,94479.0
2020-01-16 11:30:00,59.73,59.8,59.73,59.8,165363.0,44.2472,44.299,44.2472,44.299,165363.0
2020-01-16 11:35:00,59.79,59.83,59.79,59.82,89931.0,44.2916,44.3212,44.2916,44.3138,89931.0
2020-01-16 11:40:00,59.81,59.82,59.76,59.79,85106.0,44.3064,44.3138,44.2694,44.2916,85106.0
2020-01-16 11:45:00,59.78,59.83,59.78,59.82,62952.0,44.2842,44.3212,44.2842,44.3138,62952.0
2020-01-16 11:50:00,59.82,59.85,59.81,59.85,73986.0,44.3138,44.3361,44.3064,44.3361,73986.0
2020-01-16 11:55:00,59.85,59.85,59.77,59.77,117599.0,44.3361,44.3361,44.2768,44.2768,117599.0
2020-01-16 12:00:00,59.78,59.79,59.72,59.73,103966.0,44.2842,44.2916,44.2398,44.2472,103966.0
2020-01-16 12:05:00,59.73,59.82,59.72,59.8,76923.0,44.2472,44.3138,44.2398,44.299,76923.0
2020-01-16 12:10:00,59.79,59.8,59.76,59.78,53273.0,44.2916,44.299,44.2694,44.2842,53273.0
2020-01-16 12:15:00,59.77,59.79,59.73,59.73,75044.0,44.2768,44.2916,44.2472,44.2472,75044.0
2020-01-16 12:20:00,59.74,59.8,59.74,59.8,76772.0,44.2546,44.299,44.2546,44.299,76772.0
2020-01-16 12:25:00,59.8,59.81,59.79,59.8,77381.0,44.299,44.3064,44.2916,44.299,77381.0
2020-01-16 12:30:00,59.8,59.8,59.74,59.76,54176.0,44.299,44.299,44.2546,44.2694,54176.0
2020-01-16 12:35:00,59.75,59.76,59.74,59.76,86370.0,44.262,44.2694,44.2546,44.2694,86370.0
2020-01-16 12:40:00,59.76,59.76,59.73,59.74,61831.0,44.2694,44.2694,44.2472,44.2546,61831.0
2020-01-16 12:45:00,59.74,59.75,59.72,59.74,42009.0,44.2546,44.262,44.2398,44.2546,42009.0
2020-01-16 12:50:00,59.74,59.74,59.68,59.72,75216.0,44.2546,44.2546,44.2101,44.2398,75216.0
2020-01-16 12:55:00,59.72,59.72,59.68,59.69,37416.0,44.2398,44.2398,44.2101,44.2175,37416.0
2020-01-16 13:00:00,59.69,59.7,59.65,59.66,47119.0,44.2175,44.2249,44.1879,44.1953,47119.0
2020-01-16 13:05:00,59.67,59.67,59.61,59.63,68748.0,44.2027,44.2027,44.1583,44.1731,68748.0
2020-01-16 13:10:00,59.63,59.64,59.59,59.62,67919.0,44.1731,44.1805,44.1435,44.1657,67919.0
2020-01-16 13:15:00,59.62,59.64,59.59,59.61,45323.0,44.1657,44.1805,44.1435,44.1583,45323.0
2020-01-16 13:20:00,59.6,59.62,59.56,59.6,72377.0,44.1509,44.1657,44.1212,44.1509,72377.0
2020-01-16 13:25:00,59.59,59.6,59.58,59.59,39919.0,44.1435,44.1509,44.136,44.1435,39919.0
2020-01-16 13:30:00,59.58,59.6,59.56,59.56,64711.0,44.136,44.1509,44.1212,44.1212,64711.0
2020-01-16 13:35:00,59.56,59.6,59.56,59.56,67685.0,44.1212,44.1509,44.1212,44.1212,67685.0
2020-01-16 13:40:00,59.57,59.59,59.56,59.57,84439.0,44.1286,44.1435,44.1212,44.1286,84439.0
2020-01-16 13:45:00,59.57,59.58,59.54,59.55,35367.0,44.1286,44.136,44.1064,44.1138,35367.0
2020-01-16 13:50:00,59.56,59.6,59.55,59.58,42406.0,44.1212,44.1509,44.1138,44.136,42406.0
2020-01-16 13:55:00,59.59,59.6,59.56,59.56,62034.0,44.1435,44.1509,44.1212,44.1212,62034.0
2020-01-16 14:00:00,59.56,59.59,59.54,59.56,92140.0,44.1212,44.1435,44.1064,44.1212,92140.0
2020-01-16 14:05:00,59.56,59.57,59.54,59.55,35119.0,44.1212,44.1286,44.1064,44.1138,35119.0
2020-01-16 14:10:00,59.55,59.55,59.52,59.53,40736.0,44.1138,44.1138,44.0916,44.099,40736.0
2020-01-16 14:15:00,59.53,59.54,59.5,59.51,51980.0,44.099,44.1064,44.0768,44.0842,51980.0
2020-01-16 14:20:00,59.52,59.52,59.49,59.49,55620.0,44.0916,44.0916,44.0694,44.0694,55620.0
2020-01-16 14:25:00,59.5,59.5,59.47,59.48,45558.0,44.0768,44.0768,44.0546,44.062,45558.0
2020-01-16 14:30:00,59.48,59.5,59.48,59.48,63310.0,44.062,44.0768,44.062,44.062,63310.0
2020-01-16 14:35:00,59.49,59.51,59.46,59.47,74063.0,44.0694,44.0842,44.0472,44.0546,74063.0
2020-01-16 14:40:00,59.46,59.49,59.44,59.46,77712.0,44.0472,44.0694,44.0323,44.0472,77712.0
2020-01-16 14:45:00,59.46,59.49,59.45,59.48,78681.0,44.0472,44.0694,44.0397,44.062,78681.0
2020-01-16 14:50:00,59.48,59.49,59.46,59.47,53831.0,44.062,44.0694,44.0472,44.0546,53831.0
2020-01-16 14:55:00,59.47,59.58,59.46,59.57,120697.0,44.0546,44.136,44.0472,44.1286,120697.0
2020-01-16 15:00:00,59.57,59.64,59.54,59.64,109634.0,44.1286,44.1805,44.1064,44.1805,109634.0
2020-01-16 15:05:00,59.64,59.68,59.63,59.66,142562.0,44.1805,44.2101,44.1731,44.1953,142562.0
2020-01-16 15:10:00,59.65,59.67,59.63,59.67,80727.0,44.1879,44.2027,44.1731,44.2027,80727.0
2020-01-16 15:15:00,59.66,59.68,59.62,59.63,85440.0,44.1953,44.2101,44.1657,44.1731,85440.0
2020-01-16 15:20:00,59.64,59.64,59.59,59.59,67984.0,44.1805,44.1805,44.1435,44.1435,67984.0
2020-01-16 15:25:00,59.59,59.63,59.59,59.61,68810.0,44.1435,44.1731,44.1435,44.1583,68810.0
2020-01-16 15:30:00,59.6,59.65,59.6,59.64,79635.0,44.1509,44.1879,44.1509,44.1805,79635.0
2020-01-16 15:35:00,59.64,59.66,59.63,59.65,74791.0,44.1805,44.1953,44.1731,44.1879,74791.0
2020-01-16 15:40:00,59.64,59.7,59.64,59.7,120318.0,44.1805,44.2249,44.1805,44.2249,120318.0
2020-01-16 15:45:00,59.7,59.7,59.65,59.67,130708.0,44.2249,44.2249,44.1879,44.2027,130708.0
2020-01-16 15:50:00,59.67,59.69,59.65,59.68,288289.0,44.2027,44.2175,44.1879,44.2101,288289.0
2020-01-16 15:55:00,59.68,59.73,59.65,59.67,675912.0,44.2101,44.2472,44.1879,44.2027,675912.0
2020-01-17 09:30:00,59.69,59.88,59.64,59.8,2107010.0,44.2175,44.3583,44.1805,44.299,2107010.0
2020-01-17 09:35:00,59.8,59.94,59.78,59.87,154115.0,44.299,44.4027,44.2842,44.3509,154115.0
2020-01-17 09:40:00,59.87,59.89,59.79,59.82,109911.0,44.3509,44.3657,44.2916,44.3138,109911.0
2020-01-17 09:45:00,59.82,59.84,59.78,59.79,93361.0,44.3138,44.3287,44.2842,44.2916,93361.0
2020-01-17 09:50:00,59.79,59.88,59.78,59.84,80581.0,44.2916,44.3583,44.2842,44.3287,80581.0
2020-01-17 09:55:00,59.84,59.84,59.78,59.8,127343.0,44.3287,44.3287,44.2842,44.299,127343.0
2020-01-17 10:00:00,59.8,59.84,59.79,59.81,87449.0,44.299,44.3287,44.2916,44.3064,87449.0
2020-01-17 10:05:00,59.82,59.85,59.79,59.82,150395.0,44.3138,44.3361,44.2916,44.3138,150395.0
2020-01-17 10:10:00,59.81,59.82,59.75,59.77,96835.0,44.3064,44.3138,44.262,44.2768,96835.0
2020-01-17 10:15:00,59.77,59.8,59.76,59.79,57910.0,44.2768,44.299,44.2694,44.2916,57910.0
2020-01-17 10:20:00,59.8,59.86,59.78,59.84,88769.0,44.299,44.3435,44.2842,44.3287,88769.0
2020-01-17 10:25:00,59.85,59.89,59.85,59.89,41606.0,44.3361,44.3657,44.3361,44.3657,41606.0
2020-01-17 10:30:00,59.89,59.9,59.85,59.86,55789.0,44.3657,44.3731,44.3361,44.3435,55789.0
2020-01-17 10:35:00,59.86,59.88,59.82,59.87,65462.0,44.3435,44.3583,44.3138,44.3509,65462.0
2020-01-17 10:40:00,59.87,59.88,59.83,59.84,51072.0,44.3509,44.3583,44.3212,44.3287,51072.0
2020-01-17 10:45:00,59.85,59.87,59.83,59.85,54601.0,44.3361,44.3509,44.3212,44.3361,54601.0
2020-01-17 10:50:00,59.86,59.86,59.82,59.85,75311.0,44.3435,44.3435,44.3138,44.3361,75311.0
2020-01-17 10:55:00,59.85,59.88,59.84,59.87,69213.0,44.3361,44.3583,44.3287,44.3509,69213.0
2020-01-17 11:00:00,59.87,59.92,59.86,59.89,95760.0,44.3509,44.3879,44.3435,44.3657,95760.0
2020-01-17 11:05:00,59.89,59.9,59.86,59.87,52692.0,44.3657,44.3731,44.3435,44.3509,52692.0
2020-01-17 11:10:00,59.86,59.98,59.85,59.95,117186.0,44.3435,44.4324,44.3361,44.4101,117186.0
2020-01-17 11:15:00,59.96,59.96,59.88,59.91,87729.0,44.4175,44.4175,44.3583,44.3805,87729.0
2020-01-17 11:20:00,59.91,59.92,59.86,59.89,58999.0,44.3805,44.3879,44.3435,44.3657,58999.0
2020-01-17 11:25:00,59.89,59.93,59.86,59.93,55666.0,44.3657,44.3953,44.3435,44.3953,55666.0
2020-01-17 11:30:00,59.93,59.93,59.9,59.9,60415.0,44.3953,44.3953,44.3731,44.3731,60415.0
2020-01-17 11:35:00,59.91,59.92,59.89,59.9,40092.0,44.3805,44.3879,44.3657,44.3731,40092.0
2020-01-17 11:40:00,59.9,59.91,59.86,59.9,41434.0,44.3731,44.3805,44.3435,44.3731,41434.0
2020-01-17 11:45:00,59.9,59.91,59.86,59.91,43921.0,44.3731,44.3805,44.3435,44.3805,43921.0
2020-01-17 11:50:00,59.9,59.93,59.89,59.91,42583.0,44.3731,44.3953,44.3657,44.3805,42583.0
2020-01-17 11:55:00,59.9,59.93,59.9,59.92,34113.0,44.3731,44.3953,44.3731,44.3879,34113.0
2020-01-17 12:00:00,59.92,59.93,59.91,59.93,42773.0,44.3879,44.3953,44.3805,44.3953,42773.0
2020-01-17 12:05:00,59.92,59.92,59.88,59.91,28828.0,44.3879,44.3879,44.3583,44.3805,28828.0
2020-01-17 12:10:00,59.9,59.91,59.89,59.9,34258.0,44.3731,44.3805,44.3657,44.3731,34258.0
2020-01-17 12:15:00,59.91,59.92,59.9,59.92,24602.0,44.3805,44.3879,44.3731,44.3879,24602.0
2020-01-17 12:20:00,59.92,59.96,59.91,59.96,56311.0,44.3879,44.4175,44.3805,44.4175,56311.0
2020-01-17 12:25:00,59.96,59.98,59.95,59.98,66838.0,44.4175,44.4324,44.4101,44.4324,66838.0
2020-01-17 12:30:00,59.98,59.98,59.93,59.93,58739.0,44.4324,44.4324,44.3953,44.3953,58739.0
2020-01-17 12:35:00,59.93,59.95,59.93,59.94,25658.0,44.3953,44.4101,44.3953,44.4027,25658.0
2020-01-17 12:40:00,59.94,59.97,59.93,59.96,26400.0,44.4027,44.425,44.3953,44.4175,26400.0
2020-01-17 12:45:00,59.97,59.97,59.96,59.96,20651.0,44.425,44.425,44.4175,44.4175,20651.0
2020-01-17 12:50:00,59.97,59.97,59.96,59.97,18156.0,44.425,44.425,44.4175,44.425,18156.0
2020-01-17 12:55:00,59.96,59.98,59.96,59.97,40972.0,44.4175,44.4324,44.4175,44.425,40972.0
2020-01-17 13:00:00,59.96,59.98,59.96,59.97,45892.0,44.4175,44.4324,44.4175,44.425,45892.0
2020-01-17 13:05:00,59.97,59.98,59.96,59.98,37206.0,44.425,44.4324,44.4175,44.4324,37206.0
2020-01-17 13:10:00,59.98,59.99,59.97,59.98,25618.0,44.4324,44.4398,44.425,44.4324,25618.0
2020-01-17 13:15:00,59.98,59.99,59.95,59.99,60192.0,44.4324,44.4398,44.4101,44.4398,60192.0
2020-01-17 13:20:00,59.98,59.99,59.96,59.97,36048.0,44.4324,44.4398,44.4175,44.425,36048.0
2020-01-17 13:25:00,59.97,60.0,59.96,59.98,54078.0,44.425,44.4472,44.4175,44.4324,54078.0
2020-01-17 13:30:00,59.98,60.04,59.98,60.04,357619.0,44.4324,44.4768,44.4324,44.4768,357619.0
2020-01-17 13:35:00,60.04,60.05,60.01,60.04,53647.0,44.4768,44.4842,44.4546,44.4768,53647.0
2020-01-17 13:40:00,60.04,60.05,60.02,60.05,30094.0,44.4768,44.4842,44.462,44.4842,30094.0
2020-01-17 13:45:00,60.05,60.07,60.04,60.06,51112.0,44.4842,44.499,44.4768,44.4916,51112.0
2020-01-17 13:50:00,60.07,60.09,60.06,60.08,31266.0,44.499,44.5138,44.4916,44.5064,31266.0
2020-01-17 13:55:00,60.08,60.1,60.07,60.09,50781.0,44.5064,44.5213,44.499,44.5138,50781.0
2020-01-17 14:00:00,60.09,60.1,60.05,60.07,63600.0,44.5138,44.5213,44.4842,44.499,63600.0
2020-01-17 14:05:00,60.07,60.07,60.02,60.03,49049.0,44.499,44.499,44.462,44.4694,49049.0
2020-01-17 14:10:00,60.03,60.03,59.99,59.99,49295.0,44.4694,44.4694,44.4398,44.4398,49295.0
2020-01-17 14:15:00,59.99,60.06,59.98,60.05,155659.0,44.4398,44.4916,44.4324,44.4842,155659.0
2020-01-17 14:20:00,60.05,60.06,60.04,60.06,100950.0,44.4842,44.4916,44.4768,44.4916,100950.0
2020-01-17 14:25:00,60.06,60.07,60.01,60.05,114481.0,44.4916,44.499,44.4546,44.4842,114481.0
2020-01-17 14:30:00,60.04,60.06,60.02,60.04,60251.0,44.4768,44.4916,44.462,44.4768,60251.0
2020-01-17 14:35:00,60.04,60.06,60.03,60.05,52107.0,44.4768,44.4916,44.4694,44.4842,52107.0
2020-01-17 14:40:00,60.06,60.09,60.05,60.08,63511.0,44.4916,44.5138,44.4842,44.5064,63511.0
2020-01-17 14:45:00,60.09,60.09,60.04,60.06,64125.0,44.5138,44.5138,44.4768,44.4916,64125.0
2020-01-17 14:50:00,60.06,60.08,60.06,60.08,38848.0,44.4916,44.5064,44.4916,44.5064,38848.0
2020-01-17 14:55:00,60.08,60.1,60.07,60.09,64764.0,44.5064,44.5213,44.499,44.5138,64764.0
2020-01-17 15:00:00,60.1,60.11,60.07,60.09,111499.0,44.5213,44.5287,44.499,44.5138,111499.0
2020-01-17 15:05:00,60.09,60.09,60.06,60.09,100412.0,44.5138,44.5138,44.4916,44.5138,100412.0
2020-01-17 15:10:00,60.09,60.1,60.07,60.1,61352.0,44.5138,44.5213,44.499,44.5213,61352.0
2020-01-17 15:15:00,60.1,60.1,60.04,60.06,194594.0,44.5213,44.5213,44.4768,44.4916,194594.0
2020-01-17 15:20:00,60.07,60.07,60.03,60.05,60737.0,44.499,44.499,44.4694,44.4842,60737.0
2020-01-17 15:25:00,60.05,60.07,60.04,60.07,108125.0,44.4842,44.499,44.4768,44.499,108125.0
2020-01-17 15:30:00,60.06,60.08,60.03,60.05,116204.0,44.4916,44.5064,44.4694,44.4842,116204.0
2020-01-17 15:35:00,60.05,60.05,60.01,60.02,100270.0,44.4842,44.4842,44.4546,44.462,100270.0
2020-01-17 15:40:00,60.02,60.04,60.01,60.03,99805.0,44.462,44.4768,44.4546,44.4694,99805.0
2020-01-17 15:45:00,60.03,60.07,60.01,60.05,152865.0,44.4694,44.499,44.4546,44.4842,152865.0
2020-01-17 15:50:00,60.06,60.11,60.05,60.1,371814.0,44.4916,44.5287,44.4842,44.5213,371814.0
2020-01-17 15:55:00,60.1,60.15,60.09,60.13,780666.0,44.5213,44.5583,44.5138,44.5435,780666.0
2020-01-21 09:30:00,60.2,60.35,60.11,60.31,537456.0,44.5953,44.7065,44.5287,44.6768,537456.0
2020-01-21 09:35:00,60.3,60.31,60.11,60.2,142272.0,44.6694,44.6768,44.5287,44.5953,142272.0
2020-01-21 09:40:00,60.2,60.23,60.11,60.12,125307.0,44.5953,44.6176,44.5287,44.5361,125307.0
2020-01-21 09:45:00,60.13,60.22,60.12,60.18,220232.0,44.5435,44.6102,44.5361,44.5805,220232.0
2020-01-21 09:50:00,60.18,60.24,60.17,60.21,148778.0,44.5805,44.625,44.5731,44.6027,148778.0
2020-01-21 09:55:00,60.21,60.25,60.18,60.22,123613.0,44.6027,44.6324,44.5805,44.6102,123613.0
2020-01-21 10:00:00,60.21,60.27,60.19,60.26,149966.0,44.6027,44.6472,44.5879,44.6398,149966.0
2020-01-21 10:05:00,60.26,60.26,60.11,60.14,144667.0,44.6398,44.6398,44.5287,44.5509,144667.0
2020-01-21 10:10:00,60.14,60.15,60.1,60.12,52300.0,44.5509,44.5583,44.5213,44.5361,52300.0
2020-01-21 10:15:00,60.11,60.18,60.11,60.17,99309.0,44.5287,44.5805,44.5287,44.5731,99309.0
2020-01-21 10:20:00,60.17,60.19,60.13,60.13,60138.0,44.5731,44.5879,44.5435,44.5435,60138.0
2020-01-21 10:25:00,60.13,60.19,60.1,60.19,76890.0,44.5435,44.5879,44.5213,44.5879,76890.0
2020-01-21 10:30:00,60.2,60.2,60.16,60.19,65757.0,44.5953,44.5953,44.5657,44.5879,65757.0
2020-01-21 10:35:00,60.19,60.2,60.12,60.13,55463.0,44.5879,44.5953,44.5361,44.5435,55463.0
2020-01-21 10:40:00,60.14,60.2,60.12,60.18,57614.0,44.5509,44.5953,44.5361,44.5805,57614.0
2020-01-21 10:45:00,60.19,60.19,60.15,60.16,49768.0,44.5879,44.5879,44.5583,44.5657,49768.0
2020-01-21 10:50:00,60.16,60.17,60.13,60.13,88006.0,44.5657,44.5731,44.5435,44.5435,88006.0
2020-01-21 10:55:00,60.14,60.16,60.12,60.16,77956.0,44.5509,44.5657,44.5361,44.5657,77956.0
2020-01-21 11:00:00,60.16,60.17,60.12,60.16,61841.0,44.5657,44.5731,44.5361,44.5657,61841.0
2020-01-21 11:05:00,60.16,60.17,60.13,60.14,67112.0,44.5657,44.5731,44.5435,44.5509,67112.0
2020-01-21 11:10:00,60.14,60.17,60.1,60.17,96091.0,44.5509,44.5731,44.5213,44.5731,96091.0
2020-01-21 11:15:00,60.17,60.2,60.16,60.19,63154.0,44.5731,44.5953,44.5657,44.5879,63154.0
2020-01-21 11:20:00,60.2,60.25,60.19,60.25,108032.0,44.5953,44.6324,44.5879,44.6324,108032.0
2020-01-21 11:25:00,60.25,60.3,60.24,60.27,148039.0,44.6324,44.6694,44.625,44.6472,148039.0
2020-01-21 11:30:00,60.28,60.33,60.25,60.25,101245.0,44.6546,44.6916,44.6324,44.6324,101245.0
2020-01-21 11:35:00,60.26,60.33,60.25,60.32,60742.0,44.6398,44.6916,44.6324,44.6842,60742.0
2020-01-21 11:40:00,60.32,60.35,60.28,60.28,60163.0,44.6842,44.7065,44.6546,44.6546,60163.0
2020-01-21 11:45:00,60.29,60.31,60.27,60.3,65102.0,44.662,44.6768,44.6472,44.6694,65102.0
2020-01-21 11:50:00,60.3,60.34,60.29,60.34,58154.0,44.6694,44.699,44.662,44.699,58154.0
2020-01-21 11:55:00,60.34,60.37,60.32,60.34,133742.0,44.699,44.7213,44.6842,44.699,133742.0
2020-01-21 12:00:00,60.34,60.35,60.3,60.35,78798.0,44.699,44.7065,44.6694,44.7065,78798.0
2020-01-21 12:05:00,60.35,60.35,60.32,60.34,124751.0,44.7065,44.7065,44.6842,44.699,124751.0
2020-01-21 12:10:00,60.34,60.35,60.32,60.35,42369.0,44.699,44.7065,44.6842,44.7065,42369.0
2020-01-21 12:15:00,60.35,60.35,60.33,60.34,48384.0,44.7065,44.7065,44.6916,44.699,48384.0
2020-01-21 12:20:00,60.34,60.36,60.3,60.36,45078.0,44.699,44.7139,44.6694,44.7139,45078.0
2020-01-21 12:25:00,60.36,60.37,60.34,60.37,105906.0,44.7139,44.7213,44.699,44.7213,105906.0
2020-01-21 12:30:00,60.37,60.39,60.36,60.39,42329.0,44.7213,44.7361,44.7139,44.7361,42329.0
2020-01-21 12:35:00,60.39,60.41,60.38,60.41,39159.0,44.7361,44.7509,44.7287,44.7509,39159.0
2020-01-21 12:40:00,60.41,60.41,60.39,60.39,37924.0,44.7509,44.7509,44.7361,44.7361,37924.0
2020-01-21 12:45:00,60.4,60.44,60.38,60.42,43779.0,44.7435,44.7731,44.7287,44.7583,43779.0
2020-01-21 12:50:00,60.42,60.45,60.38,60.38,123209.0,44.7583,44.7805,44.7287,44.7287,123209.0
2020-01-21 12:55:00,60.38,60.4,60.37,60.39,70684.0,44.7287,44.7435,44.7213,44.7361,70684.0
2020-01-21 13:00:00,60.39,60.4,60.36,60.37,58712.0,44.7361,44.7435,44.7139,44.7213,58712.0
2020-01-21 13:05:00,60.37,60.39,60.37,60.39,32783.0,44.7213,44.7361,44.7213,44.7361,32783.0
2020-01-21 13:10:00,60.38,60.4,60.37,60.39,30065.0,44.7287,44.7435,44.7213,44.7361,30065.0
2020-01-21 13:15:00,60.39,60.4,60.36,60.38,52818.0,44.7361,44.7435,44.7139,44.7287,52818.0
2020-01-21 13:20:00,60.38,60.43,60.34,60.42,116450.0,44.7287,44.7657,44.699,44.7583,116450.0
2020-01-21 13:25:00,60.42,60.44,60.4,60.42,56588.0,44.7583,44.7731,44.7435,44.7583,56588.0
2020-01-21 13:30:00,60.41,60.41,60.33,60.34,88667.0,44.7509,44.7509,44.6916,44.699,88667.0
2020-01-21 13:35:00,60.33,60.37,60.31,60.33,139736.0,44.6916,44.7213,44.6768,44.6916,139736.0
2020-01-21 13:40:00,60.34,60.36,60.32,60.35,124992.0,44.699,44.7139,44.6842,44.7065,124992.0
2020-01-21 13:45:00,60.35,60.38,60.35,60.38,73345.0,44.7065,44.7287,44.7065,44.7287,73345.0
2020-01-21 13:50:00,60.38,60.39,60.34,60.37,64201.0,44.7287,44.7361,44.699,44.7213,64201.0
2020-01-21 13:55:00,60.37,60.37,60.32,60.34,68200.0,44.7213,44.7213,44.6842,44.699,68200.0
2020-01-21 14:00:00,60.34,60.35,60.31,60.33,75755.0,44.699,44.7065,44.6768,44.6916,75755.0
2020-01-21 14:05:00,60.33,60.38,60.32,60.38,47190.0,44.6916,44.7287,44.6842,44.7287,47190.0
2020-01-21 14:10:00,60.38,60.45,60.37,60.44,63301.0,44.7287,44.7805,44.7213,44.7731,63301.0
2020-01-21 14:15:00,60.45,60.47,60.44,60.47,48587.0,44.7805,44.7953,44.7731,44.7953,48587.0
2020-01-21 14:20:00,60.46,60.47,60.4,60.44,72212.0,44.7879,44.7953,44.7435,44.7731,72212.0
2020-01-21 14:25:00,60.43,60.45,60.41,60.44,56688.0,44.7657,44.7805,44.7509,44.7731,56688.0
2020-01-21 14:30:00,60.43,60.45,60.42,60.44,71566.0,44.7657,44.7805,44.7583,44.7731,71566.0
2020-01-21 14:35:00,60.44,60.47,60.42,60.46,82870.0,44.7731,44.7953,44.7583,44.7879,82870.0
2020-01-21 14:40:00,60.47,60.47,60.43,60.46,81766.0,44.7953,44.7953,44.7657,44.7879,81766.0
2020-01-21 14:45:00,60.46,60.47,60.44,60.47,47839.0,44.7879,44.7953,44.7731,44.7953,47839.0
2020-01-21 14:50:00,60.46,60.47,60.44,60.47,51925.0,44.7879,44.7953,44.7731,44.7953,51925.0
2020-01-21 14:55:00,60.46,60.47,60.43,60.45,52433.0,44.7879,44.7953,44.7657,44.7805,52433.0
2020-01-21 15:00:00,60.45,60.47,60.43,60.47,75154.0,44.7805,44.7953,44.7657,44.7953,75154.0
2020-01-21 15:05:00,60.47,60.47,60.41,60.42,73164.0,44.7953,44.7953,44.7509,44.7583,73164.0
2020-01-21 15:10:00,60.42,60.45,60.41,60.41,49357.0,44.7583,44.7805,44.7509,44.7509,49357.0
2020-01-21 15:15:00,60.41,60.43,60.4,60.41,60607.0,44.7509,44.7657,44.7435,44.7509,60607.0
2020-01-21 15:20:00,60.41,60.41,60.37,60.38,82936.0,44.7509,44.7509,44.7213,44.7287,82936.0
2020-01-21 15:25:00,60.38,60.38,60.33,60.33,93988.0,44.7287,44.7287,44.6916,44.6916,93988.0
2020-01-21 15:30:00,60.34,60.36,60.3,60.3,104825.0,44.699,44.7139,44.6694,44.6694,104825.0
2020-01-21 15:35:00,60.3,60.31,60.27,60.3,147897.0,44.6694,44.6768,44.6472,44.6694,147897.0
2020-01-21 15:40:00,60.3,60.33,60.26,60.32,131192.0,44.6694,44.6916,44.6398,44.6842,131192.0
2020-01-21 15:45:00,60.32,60.36,60.29,60.3,124738.0,44.6842,44.7139,44.662,44.6694,124738.0
2020-01-21 15:50:00,60.29,60.33,60.29,60.32,224047.0,44.662,44.6916,44.662,44.6842,224047.0
2020-01-21 15:55:00,60.32,60.4,60.3,60.32,860685.0,44.6842,44.7435,44.6694,44.6842,860685.0
2020-01-22 09:30:00,60.45,60.46,60.28,60.34,308875.0,44.7805,44.7879,44.6546,44.699,308875.0
2020-01-22 09:35:00,60.34,60.38,60.28,60.36,89886.0,44.699,44.7287,44.6546,44.7139,89886.0
2020-01-22 09:40:00,60.36,60.5,60.33,60.49,93347.0,44.7139,44.8176,44.6916,44.8102,93347.0
2020-01-22 09:45:00,60.49,60.55,60.48,60.48,151603.0,44.8102,44.8546,44.8028,44.8028,151603.0
2020-01-22 09:50:00,60.49,60.54,60.45,60.46,68471.0,44.8102,44.8472,44.7805,44.7879,68471.0
2020-01-22 09:55:00,60.47,60.49,60.36,60.48,68148.0,44.7953,44.8102,44.7139,44.8028,68148.0
2020-01-22 10:00:00,60.48,60.49,60.46,60.47,56680.0,44.8028,44.8102,44.7879,44.7953,56680.0
2020-01-22 10:05:00,60.46,60.52,60.42,60.52,89215.0,44.7879,44.8324,44.7583,44.8324,89215.0
2020-01-22 10:10:00,60.51,60.57,60.49,60.53,210603.0,44.825,44.8694,44.8102,44.8398,210603.0
2020-01-22 10:15:00,60.52,60.55,60.49,60.55,80562.0,44.8324,44.8546,44.8102,44.8546,80562.0
2020-01-22 10:20:00,60.55,60.55,60.5,60.53,77824.0,44.8546,44.8546,44.8176,44.8398,77824.0
2020-01-22 10:25:00,60.53,60.58,60.53,60.57,60732.0,44.8398,44.8768,44.8398,44.8694,60732.0
2020-01-22 10:30:00,60.58,60.64,60.57,60.61,115749.0,44.8768,44.9213,44.8694,44.8991,115749.0
2020-01-22 10:35:00,60.61,60.61,60.53,60.55,105941.0,44.8991,44.8991,44.8398,44.8546,105941.0
2020-01-22 10:40:00,60.56,60.56,60.51,60.54,67163.0,44.862,44.862,44.825,44.8472,67163.0
2020-01-22 10:45:00,60.54,60.59,60.54,60.59,65443.0,44.8472,44.8842,44.8472,44.8842,65443.0
2020-01-22 10:50:00,60.59,60.61,60.58,60.6,79073.0,44.8842,44.8991,44.8768,44.8916,79073.0
2020-01-22 10:55:00,60.6,60.61,60.57,60.58,93817.0,44.8916,44.8991,44.8694,44.8768,93817.0
2020-01-22 11:00:00,60.57,60.6,60.56,60.59,44737.0,44.8694,44.8916,44.862,44.8842,44737.0
2020-01-22 11:05:00,60.6,60.63,60.58,60.63,174582.0,44.8916,44.9139,44.8768,44.9139,174582.0
2020-01-22 11:10:00,60.62,60.69,60.62,60.69,91098.0,44.9065,44.9583,44.9065,44.9583,91098.0
2020-01-22 11:15:00,60.69,60.73,60.68,60.72,106547.0,44.9583,44.988,44.9509,44.9805,106547.0
2020-01-22 11:20:00,60.73,60.74,60.69,60.73,55959.0,44.988,44.9954,44.9583,44.988,55959.0
2020-01-22 11:25:00,60.73,60.74,60.71,60.73,41022.0,44.988,44.9954,44.9731,44.988,41022.0
2020-01-22 11:30:00,60.72,60.75,60.72,60.75,42723.0,44.9805,45.0028,44.9805,45.0028,42723.0
2020-01-22 11:35:00,60.75,60.75,60.74,60.74,40628.0,45.0028,45.0028,44.9954,44.9954,40628.0
2020-01-22 11:40:00,60.74,60.8,60.74,60.79,115653.0,44.9954,45.0398,44.9954,45.0324,115653.0
2020-01-22 11:45:00,60.79,60.82,60.76,60.79,92971.0,45.0324,45.0546,45.0102,45.0324,92971.0
2020-01-22 11:50:00,60.79,60.8,60.76,60.77,49811.0,45.0324,45.0398,45.0102,45.0176,49811.0
2020-01-22 11:55:00,60.77,60.79,60.75,60.77,98765.0,45.0176,45.0324,45.0028,45.0176,98765.0
2020-01-22 12:00:00,60.77,60.82,60.77,60.8,60185.0,45.0176,45.0546,45.0176,45.0398,60185.0
2020-01-22 12:05:00,60.79,60.81,60.76,60.79,86350.0,45.0324,45.0472,45.0102,45.0324,86350.0
2020-01-22 12:10:00,60.79,60.82,60.77,60.78,49944.0,45.0324,45.0546,45.0176,45.025,49944.0
2020-01-22 12:15:00,60.78,60.79,60.72,60.73,34233.0,45.025,45.0324,44.9805,44.988,34233.0
2020-01-22 12:20:00,60.72,60.73,60.65,60.66,69949.0,44.9805,44.988,44.9287,44.9361,69949.0
2020-01-22 12:25:00,60.65,60.67,60.63,60.67,77495.0,44.9287,44.9435,44.9139,44.9435,77495.0
2020-01-22 12:30:00,60.66,60.71,60.65,60.7,69085.0,44.9361,44.9731,44.9287,44.9657,69085.0
2020-01-22 12:35:00,60.7,60.71,60.67,60.69,54977.0,44.9657,44.9731,44.9435,44.9583,54977.0
2020-01-22 12:40:00,60.69,60.71,60.67,60.68,29766.0,44.9583,44.9731,44.9435,44.9509,29766.0
2020-01-22 12:45:00,60.68,60.69,60.66,60.68,29975.0,44.9509,44.9583,44.9361,44.9509,29975.0
2020-01-22 12:50:00,60.68,60.69,60.65,60.67,37299.0,44.9509,44.9583,44.9287,44.9435,37299.0
2020-01-22 12:55:00,60.66,60.69,60.66,60.69,23188.0,44.9361,44.9583,44.9361,44.9583,23188.0
2020-01-22 13:00:00,60.69,60.73,60.68,60.73,44092.0,44.9583,44.988,44.9509,44.988,44092.0
2020-01-22 13:05:00,60.72,60.73,60.68,60.7,312080.0,44.9805,44.988,44.9509,44.9657,312080.0
2020-01-22 13:10:00,60.7,60.71,60.68,60.69,33819.0,44.9657,44.9731,44.9509,44.9583,33819.0
2020-01-22 13:15:00,60.7,60.7,60.68,60.68,46457.0,44.9657,44.9657,44.9509,44.9509,46457.0
2020-01-22 13:20:00,60.69,60.72,60.68,60.72,38919.0,44.9583,44.9805,44.9509,44.9805,38919.0
2020-01-22 13:25:00,60.72,60.74,60.69,60.71,40922.0,44.9805,44.9954,44.9583,44.9731,40922.0
2020-01-22 13:30:00,60.71,60.72,60.69,60.72,60227.0,44.9731,44.9805,44.9583,44.9805,60227.0
2020-01-22 13:35:00,60.71,60.76,60.71,60.72,56943.0,44.9731,45.0102,44.9731,44.9805,56943.0
2020-01-22 13:40:00,60.73,60.74,60.69,60.7,38988.0,44.988,44.9954,44.9583,44.9657,38988.0
2020-01-22 13:45:00,60.7,60.71,60.68,60.7,43591.0,44.9657,44.9731,44.9509,44.9657,43591.0
2020-01-22 13:50:00,60.69,60.7,60.65,60.67,43447.0,44.9583,44.9657,44.9287,44.9435,43447.0
2020-01-22 13:55:00,60.67,60.69,60.65,60.68,38785.0,44.9435,44.9583,44.9287,44.9509,38785.0
2020-01-22 14:00:00,60.68,60.69,60.67,60.67,42436.0,44.9509,44.9583,44.9435,44.9435,42436.0
2020-01-22 14:05:00,60.67,60.69,60.66,60.68,42860.0,44.9435,44.9583,44.9361,44.9509,42860.0
2020-01-22 14:10:00,60.68,60.7,60.67,60.7,38684.0,44.9509,44.9657,44.9435,44.9657,38684.0
2020-01-22 14:15:00,60.69,60.7,60.66,60.66,39715.0,44.9583,44.9657,44.9361,44.9361,39715.0
2020-01-22 14:20:00,60.67,60.69,60.66,60.67,53678.0,44.9435,44.9583,44.9361,44.9435,53678.0
2020-01-22 14:25:00,60.66,60.69,60.66,60.68,38291.0,44.9361,44.9583,44.9361,44.9509,38291.0
2020-01-22 14:30:00,60.68,60.68,60.65,60.67,88814.0,44.9509,44.9509,44.9287,44.9435,88814.0
2020-01-22 14:35:00,60.68,60.7,60.67,60.68,41052.0,44.9509,44.9657,44.9435,44.9509,41052.0
2020-01-22 14:40:00,60.68,60.68,60.58,60.58,113381.0,44.9509,44.9509,44.8768,44.8768,113381.0
2020-01-22 14:45:00,60.58,60.59,60.57,60.59,64010.0,44.8768,44.8842,44.8694,44.8842,64010.0
2020-01-22 14:50:00,60.59,60.59,60.55,60.58,68188.0,44.8842,44.8842,44.8546,44.8768,68188.0
2020-01-22 14:55:00,60.57,60.58,60.54,60.55,54877.0,44.8694,44.8768,44.8472,44.8546,54877.0
2020-01-22 15:00:00,60.55,60.56,60.51,60.51,81269.0,44.8546,44.862,44.825,44.825,81269.0
2020-01-22 15:05:00,60.52,60.54,60.48,60.52,74067.0,44.8324,44.8472,44.8028,44.8324,74067.0
2020-01-22 15:10:00,60.52,60.52,60.48,60.48,73919.0,44.8324,44.8324,44.8028,44.8028,73919.0
2020-01-22 15:15:00,60.49,60.53,60.46,60.53,74966.0,44.8102,44.8398,44.7879,44.8398,74966.0
2020-01-22 15:20:00,60.52,60.53,60.48,60.49,66176.0,44.8324,44.8398,44.8028,44.8102,66176.0
2020-01-22 15:25:00,60.5,60.53,60.49,60.5,58886.0,44.8176,44.8398,44.8102,44.8176,58886.0
2020-01-22 15:30:00,60.5,60.53,60.49,60.52,82023.0,44.8176,44.8398,44.8102,44.8324,82023.0
2020-01-22 15:35:00,60.52,60.57,60.51,60.55,94648.0,44.8324,44.8694,44.825,44.8546,94648.0
2020-01-22 15:40:00,60.55,60.55,60.47,60.47,65280.0,44.8546,44.8546,44.7953,44.7953,65280.0
2020-01-22 15:45:00,60.47,60.52,60.45,60.51,113749.0,44.7953,44.8324,44.7805,44.825,113749.0
2020-01-22 15:50:00,60.52,60.57,60.49,60.55,153385.0,44.8324,44.8694,44.8102,44.8546,153385.0
2020-01-22 15:55:00,60.56,60.59,60.47,60.48,539057.0,44.862,44.8842,44.7953,44.8028,539057.0
2020-01-23 09:30:00,60.38,60.45,60.16,60.2,287368.0,44.7287,44.7805,44.5657,44.5953,287368.0
2020-01-23 09:35:00,60.2,60.25,60.12,60.16,95910.0,44.5953,44.6324,44.5361,44.5657,95910.0
2020-01-23 09:40:00,60.15,60.32,60.15,60.29,137406.0,44.5583,44.6842,44.5583,44.662,137406.0
2020-01-23 09:45:00,60.27,60.27,60.22,60.25,69722.0,44.6472,44.6472,44.6102,44.6324,69722.0
2020-01-23 09:50:00,60.25,60.3,60.17,60.21,108854.0,44.6324,44.6694,44.5731,44.6027,108854.0
2020-01-23 09:55:00,60.21,60.25,60.14,60.16,40064.0,44.6027,44.6324,44.5509,44.5657,40064.0
2020-01-23 10:00:00,60.16,60.21,60.13,60.21,86286.0,44.5657,44.6027,44.5435,44.6027,86286.0
2020-01-23 10:05:00,60.21,60.23,60.04,60.12,193704.0,44.6027,44.6176,44.4768,44.5361,193704.0
2020-01-23 10:10:00,60.11,60.23,60.07,60.22,79985.0,44.5287,44.6176,44.499,44.6102,79985.0
2020-01-23 10:15:00,60.22,60.22,60.18,60.21,84426.0,44.6102,44.6102,44.5805,44.6027,84426.0
2020-01-23 10:20:00,60.21,60.21,60.11,60.12,63158.0,44.6027,44.6027,44.5287,44.5361,63158.0
2020-01-23 10:25:00,60.13,60.19,60.12,60.19,78062.0,44.5435,44.5879,44.5361,44.5879,78062.0
2020-01-23 10:30:00,60.18,60.28,60.16,60.26,91925.0,44.5805,44.6546,44.5657,44.6398,91925.0
2020-01-23 10:35:00,60.27,60.27,60.21,60.21,46788.0,44.6472,44.6472,44.6027,44.6027,46788.0
2020-01-23 10:40:00,60.23,60.27,60.2,60.22,38013.0,44.6176,44.6472,44.5953,44.6102,38013.0
2020-01-23 10:45:00,60.22,60.25,60.2,60.23,42180.0,44.6102,44.6324,44.5953,44.6176,42180.0
2020-01-23 10:50:00,60.23,60.27,60.2,60.25,54349.0,44.6176,44.6472,44.5953,44.6324,54349.0
2020-01-23 10:55:00,60.25,60.26,60.2,60.23,48149.0,44.6324,44.6398,44.5953,44.6176,48149.0
2020-01-23 11:00:00,60.22,60.23,60.17,60.17,55679.0,44.6102,44.6176,44.5731,44.5731,55679.0
2020-01-23 11:05:00,60.17,60.19,60.16,60.19,62052.0,44.5731,44.5879,44.5657,44.5879,62052.0
2020-01-23 11:10:00,60.18,60.19,60.16,60.17,77853.0,44.5805,44.5879,44.5657,44.5731,77853.0
2020-01-23 11:15:00,60.17,60.17,60.14,60.16,218707.0,44.5731,44.5731,44.5509,44.5657,218707.0
2020-01-23 11:20:00,60.17,60.18,60.11,60.12,188130.0,44.5731,44.5805,44.5287,44.5361,188130.0
2020-01-23 11:25:00,60.12,60.12,60.05,60.09,114468.0,44.5361,44.5361,44.4842,44.5138,114468.0
2020-01-23 11:30:00,60.09,60.1,60.06,60.09,50267.0,44.5138,44.5213,44.4916,44.5138,50267.0
2020-01-23 11:35:00,60.09,60.12,60.08,60.12,60132.0,44.5138,44.5361,44.5064,44.5361,60132.0
2020-01-23 11:40:00,60.11,60.14,60.1,60.14,212348.0,44.5287,44.5509,44.5213,44.5509,212348.0
2020-01-23 11:45:00,60.14,60.14,60.02,60.03,173163.0,44.5509,44.5509,44.462,44.4694,173163.0
2020-01-23 11:50:00,60.03,60.03,60.01,60.03,68110.0,44.4694,44.4694,44.4546,44.4694,68110.0
2020-01-23 11:55:00,60.03,60.03,60.01,60.02,49088.0,44.4694,44.4694,44.4546,44.462,49088.0
2020-01-23 12:00:00,60.01,60.07,60.0,60.07,111414.0,44.4546,44.499,44.4472,44.499,111414.0
2020-01-23 12:05:00,60.07,60.12,60.06,60.1,81748.0,44.499,44.5361,44.4916,44.5213,81748.0
2020-01-23 12:10:00,60.11,60.19,60.1,60.19,75173.0,44.5287,44.5879,44.5213,44.5879,75173.0
2020-01-23 12:15:00,60.19,60.23,60.18,60.23,99808.0,44.5879,44.6176,44.5805,44.6176,99808.0
2020-01-23 12:20:00,60.23,60.29,60.22,60.29,46892.0,44.6176,44.662,44.6102,44.662,46892.0
2020-01-23 12:25:00,60.28,60.29,60.25,60.25,68989.0,44.6546,44.662,44.6324,44.6324,68989.0
2020-01-23 12:30:00,60.26,60.27,60.22,60.27,45248.0,44.6398,44.6472,44.6102,44.6472,45248.0
2020-01-23 12:35:00,60.27,60.27,60.18,60.19,77277.0,44.6472,44.6472,44.5805,44.5879,77277.0
2020-01-23 12:40:00,60.18,60.2,60.17,60.2,55003.0,44.5805,44.5953,44.5731,44.5953,55003.0
2020-01-23 12:45:00,60.19,60.25,60.19,60.25,28877.0,44.5879,44.6324,44.5879,44.6324,28877.0
2020-01-23 12:50:00,60.25,60.27,60.24,60.24,48758.0,44.6324,44.6472,44.625,44.625,48758.0
2020-01-23 12:55:00,60.25,60.27,60.23,60.23,48524.0,44.6324,44.6472,44.6176,44.6176,48524.0
2020-01-23 13:00:00,60.23,60.24,60.2,60.2,52133.0,44.6176,44.625,44.5953,44.5953,52133.0
2020-01-23 13:05:00,60.21,60.21,60.2,60.2,45122.0,44.6027,44.6027,44.5953,44.5953,45122.0
2020-01-23 13:10:00,60.2,60.22,60.2,60.22,20955.0,44.5953,44.6102,44.5953,44.6102,20955.0
2020-01-23 13:15:00,60.22,60.24,60.21,60.23,43554.0,44.6102,44.625,44.6027,44.6176,43554.0
2020-01-23 13:20:00,60.24,60.3,60.23,60.29,53247.0,44.625,44.6694,44.6176,44.662,53247.0
2020-01-23 13:25:00,60.3,60.3,60.24,60.24,59580.0,44.6694,44.6694,44.625,44.625,59580.0
2020-01-23 13:30:00,60.24,60.27,60.23,60.25,36590.0,44.625,44.6472,44.6176,44.6324,36590.0
2020-01-23 13:35:00,60.24,60.25,60.23,60.23,27596.0,44.625,44.6324,44.6176,44.6176,27596.0
2020-01-23 13:40:00,60.23,60.27,60.21,60.27,33768.0,44.6176,44.6472,44.6027,44.6472,33768.0
2020-01-23 13:45:00,60.27,60.33,60.27,60.3,53946.0,44.6472,44.6916,44.6472,44.6694,53946.0
2020-01-23 13:50:00,60.3,60.36,60.3,60.35,48640.0,44.6694,44.7139,44.6694,44.7065,48640.0
2020-01-23 13:55:00,60.36,60.38,60.35,60.36,38413.0,44.7139,44.7287,44.7065,44.7139,38413.0
2020-01-23 14:00:00,60.35,60.37,60.3,60.31,69738.0,44.7065,44.7213,44.6694,44.6768,69738.0
2020-01-23 14:05:00,60.31,60.36,60.3,60.36,49447.0,44.6768,44.7139,44.6694,44.7139,49447.0
2020-01-23 14:10:00,60.36,60.37,60.33,60.35,54851.0,44.7139,44.7213,44.6916,44.7065,54851.0
2020-01-23 14:15:00,60.34,60.37,60.33,60.37,63626.0,44.699,44.7213,44.6916,44.7213,63626.0
2020-01-23 14:20:00,60.36,60.43,60.36,60.4,63429.0,44.7139,44.7657,44.7139,44.7435,63429.0
2020-01-23 14:25:00,60.39,60.4,60.35,60.37,35638.0,44.7361,44.7435,44.7065,44.7213,35638.0
2020-01-23 14:30:00,60.37,60.39,60.33,60.34,45151.0,44.7213,44.7361,44.6916,44.699,45151.0
2020-01-23 14:35:00,60.33,60.34,60.31,60.33,44558.0,44.6916,44.699,44.6768,44.6916,44558.0
2020-01-23 14:40:00,60.33,60.4,60.31,60.4,55731.0,44.6916,44.7435,44.6768,44.7435,55731.0
2020-01-23 14:45:00,60.4,60.4,60.36,60.36,39212.0,44.7435,44.7435,44.7139,44.7139,39212.0
2020-01-23 14:50:00,60.36,60.37,60.32,60.35,59735.0,44.7139,44.7213,44.6842,44.7065,59735.0
2020-01-23 14:55:00,60.34,60.36,60.33,60.34,50073.0,44.699,44.7139,44.6916,44.699,50073.0
2020-01-23 15:00:00,60.34,60.35,60.33,60.33,34884.0,44.699,44.7065,44.6916,44.6916,34884.0
2020-01-23 15:05:00,60.33,60.36,60.33,60.35,93536.0,44.6916,44.7139,44.6916,44.7065,93536.0
2020-01-23 15:10:00,60.35,60.35,60.33,60.35,66340.0,44.7065,44.7065,44.6916,44.7065,66340.0
2020-01-23 15:15:00,60.34,60.37,60.33,60.36,60714.0,44.699,44.7213,44.6916,44.7139,60714.0
2020-01-23 15:20:00,60.36,60.41,60.35,60.37,73393.0,44.7139,44.7509,44.7065,44.7213,73393.0
2020-01-23 15:25:00,60.36,60.43,60.34,60.4,73517.0,44.7139,44.7657,44.699,44.7435,73517.0
2020-01-23 15:30:00,60.41,60.42,60.38,60.4,97557.0,44.7509,44.7583,44.7287,44.7435,97557.0
2020-01-23 15:35:00,60.4,60.42,60.35,60.36,76268.0,44.7435,44.7583,44.7065,44.7139,76268.0
2020-01-23 15:40:00,60.35,60.38,60.34,60.36,102121.0,44.7065,44.7287,44.699,44.7139,102121.0
2020-01-23 15:45:00,60.35,60.43,60.35,60.42,139433.0,44.7065,44.7657,44.7065,44.7583,139433.0
2020-01-23 15:50:00,60.41,60.49,60.36,60.46,427232.0,44.7509,44.8102,44.7139,44.7879,427232.0
2020-01-23 15:55:00,60.46,60.53,60.4,60.51,889039.0,44.7879,44.8398,44.7435,44.825,889039.0
2020-01-24 09:30:00,60.5,60.53,60.2,60.3,244329.0,44.8176,44.8398,44.5953,44.6694,244329.0
2020-01-24 09:35:00,60.31,60.4,60.28,60.4,67395.0,44.6768,44.7435,44.6546,44.7435,67395.0
2020-01-24 09:40:00,60.41,60.5,60.38,60.48,93014.0,44.7509,44.8176,44.7287,44.8028,93014.0
2020-01-24 09:45:00,60.48,60.52,60.43,60.44,64104.0,44.8028,44.8324,44.7657,44.7731,64104.0
2020-01-24 09:50:00,60.44,60.48,60.42,60.48,58151.0,44.7731,44.8028,44.7583,44.8028,58151.0
2020-01-24 09:55:00,60.48,60.57,60.47,60.57,100979.0,44.8028,44.8694,44.7953,44.8694,100979.0
2020-01-24 10:00:00,60.58,60.63,60.52,60.56,143829.0,44.8768,44.9139,44.8324,44.862,143829.0
2020-01-24 10:05:00,60.56,60.65,60.55,60.65,85767.0,44.862,44.9287,44.8546,44.9287,85767.0
2020-01-24 10:10:00,60.65,60.66,60.57,60.57,76392.0,44.9287,44.9361,44.8694,44.8694,76392.0
2020-01-24 10:15:00,60.58,60.63,60.56,60.57,102203.0,44.8768,44.9139,44.862,44.8694,102203.0
2020-01-24 10:20:00,60.57,60.58,60.5,60.51,100803.0,44.8694,44.8768,44.8176,44.825,100803.0
2020-01-24 10:25:00,60.51,60.56,60.5,60.52,43803.0,44.825,44.862,44.8176,44.8324,43803.0
2020-01-24 10:30:00,60.53,60.59,60.52,60.57,43231.0,44.8398,44.8842,44.8324,44.8694,43231.0
2020-01-24 10:35:00,60.58,60.58,60.53,60.55,177779.0,44.8768,44.8768,44.8398,44.8546,177779.0
2020-01-24 10:40:00,60.55,60.6,60.54,60.6,46793.0,44.8546,44.8916,44.8472,44.8916,46793.0
2020-01-24 10:45:00,60.6,60.64,60.58,60.6,85959.0,44.8916,44.9213,44.8768,44.8916,85959.0
2020-01-24 10:50:00,60.6,60.6,60.56,60.57,55140.0,44.8916,44.8916,44.862,44.8694,55140.0
2020-01-24 10:55:00,60.58,60.58,60.55,60.56,53576.0,44.8768,44.8768,44.8546,44.862,53576.0
2020-01-24 11:00:00,60.55,60.62,60.55,60.61,54161.0,44.8546,44.9065,44.8546,44.8991,54161.0
2020-01-24 11:05:00,60.61,60.62,60.6,60.61,35417.0,44.8991,44.9065,44.8916,44.8991,35417.0
2020-01-24 11:10:00,60.61,60.62,60.57,60.57,39774.0,44.8991,44.9065,44.8694,44.8694,39774.0
2020-01-24 11:15:00,60.58,60.59,60.53,60.55,117990.0,44.8768,44.8842,44.8398,44.8546,117990.0
2020-01-24 11:20:00,60.55,60.58,60.53,60.54,72940.0,44.8546,44.8768,44.8398,44.8472,72940.0
2020-01-24 11:25:00,60.54,60.58,60.53,60.58,61006.0,44.8472,44.8768,44.8398,44.8768,61006.0
2020-01-24 11:30:00,60.57,60.58,60.53,60.57,68749.0,44.8694,44.8768,44.8398,44.8694,68749.0
2020-01-24 11:35:00,60.57,60.58,60.54,60.54,32626.0,44.8694,44.8768,44.8472,44.8472,32626.0
2020-01-24 11:40:00,60.53,60.53,60.45,60.48,160201.0,44.8398,44.8398,44.7805,44.8028,160201.0
2020-01-24 11:45:00,60.48,60.53,60.47,60.5,193060.0,44.8028,44.8398,44.7953,44.8176,193060.0
2020-01-24 11:50:00,60.49,60.6,60.48,60.59,71297.0,44.8102,44.8916,44.8028,44.8842,71297.0
2020-01-24 11:55:00,60.6,60.63,60.59,60.61,105406.0,44.8916,44.9139,44.8842,44.8991,105406.0
2020-01-24 12:00:00,60.6,60.61,60.56,60.6,39979.0,44.8916,44.8991,44.862,44.8916,39979.0
2020-01-24 12:05:00,60.6,60.6,60.55,60.57,46019.0,44.8916,44.8916,44.8546,44.8694,46019.0
2020-01-24 12:10:00,60.57,60.58,60.54,60.56,60394.0,44.8694,44.8768,44.8472,44.862,60394.0
2020-01-24 12:15:00,60.57,60.58,60.49,60.5,105626.0,44.8694,44.8768,44.8102,44.8176,105626.0
2020-01-24 12:20:00,60.5,60.53,60.47,60.51,47047.0,44.8176,44.8398,44.7953,44.825,47047.0
2020-01-24 12:25:00,60.5,60.52,60.45,60.5,102519.0,44.8176,44.8324,44.7805,44.8176,102519.0
2020-01-24 12:30:00,60.51,60.55,60.5,60.52,67783.0,44.825,44.8546,44.8176,44.8324,67783.0
2020-01-24 12:35:00,60.52,60.52,60.49,60.5,57339.0,44.8324,44.8324,44.8102,44.8176,57339.0
2020-01-24 12:40:00,60.5,60.52,60.49,60.51,94437.0,44.8176,44.8324,44.8102,44.825,94437.0
2020-01-24 12:45:00,60.51,60.59,60.5,60.54,201768.0,44.825,44.8842,44.8176,44.8472,201768.0
2020-01-24 12:50:00,60.53,60.54,60.48,60.51,86458.0,44.8398,44.8472,44.8028,44.825,86458.0
2020-01-24 12:55:00,60.52,60.54,60.49,60.54,37895.0,44.8324,44.8472,44.8102,44.8472,37895.0
2020-01-24 13:00:00,60.54,60.54,60.46,60.47,56823.0,44.8472,44.8472,44.7879,44.7953,56823.0
2020-01-24 13:05:00,60.47,60.53,60.44,60.52,103911.0,44.7953,44.8398,44.7731,44.8324,103911.0
2020-01-24 13:10:00,60.52,60.52,60.47,60.47,133989.0,44.8324,44.8324,44.7953,44.7953,133989.0
2020-01-24 13:15:00,60.48,60.49,60.41,60.41,37696.0,44.8028,44.8102,44.7509,44.7509,37696.0
2020-01-24 13:20:00,60.41,60.47,60.41,60.44,31969.0,44.7509,44.7953,44.7509,44.7731,31969.0
2020-01-24 13:25:00,60.45,60.45,60.39,60.4,43137.0,44.7805,44.7805,44.7361,44.7435,43137.0
2020-01-24 13:30:00,60.41,60.42,60.35,60.37,62591.0,44.7509,44.7583,44.7065,44.7213,62591.0
2020-01-24 13:35:00,60.36,60.39,60.35,60.37,48258.0,44.7139,44.7361,44.7065,44.7213,48258.0
2020-01-24 13:40:00,60.36,60.36,60.32,60.34,31041.0,44.7139,44.7139,44.6842,44.699,31041.0
2020-01-24 13:45:00,60.34,60.35,60.29,60.29,44367.0,44.699,44.7065,44.662,44.662,44367.0
2020-01-24 13:50:00,60.29,60.33,60.27,60.33,60163.0,44.662,44.6916,44.6472,44.6916,60163.0
2020-01-24 13:55:00,60.33,60.33,60.29,60.3,51586.0,44.6916,44.6916,44.662,44.6694,51586.0
2020-01-24 14:00:00,60.3,60.31,60.22,60.23,68175.0,44.6694,44.6768,44.6102,44.6176,68175.0
2020-01-24 14:05:00,60.24,60.26,60.2,60.23,94550.0,44.625,44.6398,44.5953,44.6176,94550.0
2020-01-24 14:10:00,60.23,60.24,60.17,60.19,50954.0,44.6176,44.625,44.5731,44.5879,50954.0
2020-01-24 14:15:00,60.19,60.23,60.14,60.15,62127.0,44.5879,44.6176,44.5509,44.5583,62127.0
2020-01-24 14:20:00,60.14,60.18,60.12,60.17,129595.0,44.5509,44.5805,44.5361,44.5731,129595.0
2020-01-24 14:25:00,60.17,60.2,60.14,60.15,69015.0,44.5731,44.5953,44.5509,44.5583,69015.0
2020-01-24 14:30:00,60.15,60.22,60.15,60.21,43292.0,44.5583,44.6102,44.5583,44.6027,43292.0
2020-01-24 14:35:00,60.21,60.22,60.14,60.17,71469.0,44.6027,44.6102,44.5509,44.5731,71469.0
2020-01-24 14:40:00,60.18,60.19,60.14,60.14,50409.0,44.5805,44.5879,44.5509,44.5509,50409.0
2020-01-24 14:45:00,60.14,60.21,60.11,60.21,135220.0,44.5509,44.6027,44.5287,44.6027,135220.0
2020-01-24 14:50:00,60.2,60.22,60.19,60.21,66489.0,44.5953,44.6102,44.5879,44.6027,66489.0
2020-01-24 14:55:00,60.21,60.28,60.2,60.27,66511.0,44.6027,44.6546,44.5953,44.6472,66511.0
2020-01-24 15:00:00,60.27,60.34,60.26,60.31,84686.0,44.6472,44.699,44.6398,44.6768,84686.0
2020-01-24 15:05:00,60.31,60.32,60.25,60.27,59314.0,44.6768,44.6842,44.6324,44.6472,59314.0
2020-01-24 15:10:00,60.27,60.31,60.23,60.26,47827.0,44.6472,44.6768,44.6176,44.6398,47827.0
2020-01-24 15:15:00,60.26,60.32,60.24,60.31,50649.0,44.6398,44.6842,44.625,44.6768,50649.0
2020-01-24 15:20:00,60.3,60.36,60.3,60.32,82069.0,44.6694,44.7139,44.6694,44.6842,82069.0
2020-01-24 15:25:00,60.32,60.34,60.27,60.28,53200.0,44.6842,44.699,44.6472,44.6546,53200.0
2020-01-24 15:30:00,60.27,60.28,60.16,60.21,83707.0,44.6472,44.6546,44.5657,44.6027,83707.0
2020-01-24 15:35:00,60.21,60.26,60.18,60.19,91926.0,44.6027,44.6398,44.5805,44.5879,91926.0
2020-01-24 15:40:00,60.18,60.19,60.13,60.16,70013.0,44.5805,44.5879,44.5435,44.5657,70013.0
2020-01-24 15:45:00,60.16,60.27,60.15,60.27,86895.0,44.5657,44.6472,44.5583,44.6472,86895.0
2020-01-24 15:50:00,60.27,60.38,60.22,60.37,222770.0,44.6472,44.7287,44.6102,44.7213,222770.0
2020-01-24 15:55:00,60.37,60.38,60.25,60.28,620692.0,44.7213,44.7287,44.6324,44.6546,620692.0
2020-01-27 09:30:00,59.82,60.36,59.82,60.14,533705.0,44.3138,44.7139,44.3138,44.5509,533705.0
2020-01-27 09:35:00,60.13,60.21,59.89,59.91,172470.0,44.5435,44.6027,44.3657,44.3805,172470.0
2020-01-27 09:40:00,59.92,60.02,59.86,59.88,169163.0,44.3879,44.462,44.3435,44.3583,169163.0
2020-01-27 09:45:00,59.88,60.01,59.86,59.98,146459.0,44.3583,44.4546,44.3435,44.4324,146459.0
2020-01-27 09:50:00,59.99,59.99,59.8,59.84,159854.0,44.4398,44.4398,44.299,44.3287,159854.0
2020-01-27 09:55:00,59.84,59.86,59.75,59.82,130020.0,44.3287,44.3435,44.262,44.3138,130020.0
2020-01-27 10:00:00,59.83,59.9,59.8,59.84,65846.0,44.3212,44.3731,44.299,44.3287,65846.0
2020-01-27 10:05:00,59.84,59.86,59.76,59.81,91433.0,44.3287,44.3435,44.2694,44.3064,91433.0
2020-01-27 10:10:00,59.8,59.93,59.8,59.92,90436.0,44.299,44.3953,44.299,44.3879,90436.0
2020-01-27 10:15:00,59.93,59.93,59.75,59.76,66261.0,44.3953,44.3953,44.262,44.2694,66261.0
2020-01-27 10:20:00,59.76,59.77,59.7,59.71,139850.0,44.2694,44.2768,44.2249,44.2323,139850.0
2020-01-27 10:25:00,59.72,59.83,59.71,59.83,149263.0,44.2398,44.3212,44.2323,44.3212,149263.0
2020-01-27 10:30:00,59.83,59.88,59.79,59.8,90298.0,44.3212,44.3583,44.2916,44.299,90298.0
2020-01-27 10:35:00,59.8,59.88,59.79,59.86,119035.0,44.299,44.3583,44.2916,44.3435,119035.0
2020-01-27 10:40:00,59.86,59.86,59.76,59.82,73375.0,44.3435,44.3435,44.2694,44.3138,73375.0
2020-01-27 10:45:00,59.81,59.85,59.79,59.8,58247.0,44.3064,44.3361,44.2916,44.299,58247.0
2020-01-27 10:50:00,59.8,59.81,59.71,59.73,89597.0,44.299,44.3064,44.2323,44.2472,89597.0
2020-01-27 10:55:00,59.73,59.77,59.71,59.77,70273.0,44.2472,44.2768,44.2323,44.2768,70273.0
2020-01-27 11:00:00,59.76,59.83,59.72,59.82,107342.0,44.2694,44.3212,44.2398,44.3138,107342.0
2020-01-27 11:05:00,59.83,59.83,59.66,59.69,129818.0,44.3212,44.3212,44.1953,44.2175,129818.0
2020-01-27 11:10:00,59.69,59.7,59.65,59.66,91558.0,44.2175,44.2249,44.1879,44.1953,91558.0
2020-01-27 11:15:00,59.66,59.68,59.62,59.68,76294.0,44.1953,44.2101,44.1657,44.2101,76294.0
2020-01-27 11:20:00,59.68,59.77,59.65,59.72,94108.0,44.2101,44.2768,44.1879,44.2398,94108.0
2020-01-27 11:25:00,59.73,59.78,59.69,59.73,86359.0,44.2472,44.2842,44.2175,44.2472,86359.0
2020-01-27 11:30:00,59.73,59.79,59.7,59.72,109731.0,44.2472,44.2916,44.2249,44.2398,109731.0
2020-01-27 11:35:00,59.73,59.84,59.72,59.82,110820.0,44.2472,44.3287,44.2398,44.3138,110820.0
2020-01-27 11:40:00,59.82,59.87,59.78,59.86,59542.0,44.3138,44.3509,44.2842,44.3435,59542.0
2020-01-27 11:45:00,59.85,59.89,59.83,59.85,73287.0,44.3361,44.3657,44.3212,44.3361,73287.0
2020-01-27 11:50:00,59.86,59.87,59.81,59.85,130333.0,44.3435,44.3509,44.3064,44.3361,130333.0
2020-01-27 11:55:00,59.85,59.86,59.81,59.85,89103.0,44.3361,44.3435,44.3064,44.3361,89103.0
2020-01-27 12:00:00,59.84,59.86,59.81,59.84,45881.0,44.3287,44.3435,44.3064,44.3287,45881.0
2020-01-27 12:05:00,59.84,59.86,59.83,59.85,63321.0,44.3287,44.3435,44.3212,44.3361,63321.0
2020-01-27 12:10:00,59.86,59.92,59.85,59.9,135708.0,44.3435,44.3879,44.3361,44.3731,135708.0
2020-01-27 12:15:00,59.91,59.93,59.85,59.91,68387.0,44.3805,44.3953,44.3361,44.3805,68387.0
2020-01-27 12:20:00,59.91,59.93,59.89,59.92,82990.0,44.3805,44.3953,44.3657,44.3879,82990.0
2020-01-27 12:25:00,59.91,59.96,59.91,59.94,61919.0,44.3805,44.4175,44.3805,44.4027,61919.0
2020-01-27 12:30:00,59.93,59.95,59.9,59.94,37622.0,44.3953,44.4101,44.3731,44.4027,37622.0
2020-01-27 12:35:00,59.93,59.98,59.93,59.97,42760.0,44.3953,44.4324,44.3953,44.425,42760.0
2020-01-27 12:40:00,59.96,60.03,59.96,60.03,69058.0,44.4175,44.4694,44.4175,44.4694,69058.0
2020-01-27 12:45:00,60.02,60.03,59.98,60.0,79857.0,44.462,44.4694,44.4324,44.4472,79857.0
2020-01-27 12:50:00,60.01,60.02,59.95,59.96,48980.0,44.4546,44.462,44.4101,44.4175,48980.0
2020-01-27 12:55:00,59.96,59.97,59.93,59.95,62173.0,44.4175,44.425,44.3953,44.4101,62173.0
2020-01-27 13:00:00,59.94,59.98,59.91,59.97,47845.0,44.4027,44.4324,44.3805,44.425,47845.0
2020-01-27 13:05:00,59.98,59.98,59.9,59.93,51896.0,44.4324,44.4324,44.3731,44.3953,51896.0
2020-01-27 13:10:00,59.93,60.01,59.93,60.01,80443.0,44.3953,44.4546,44.3953,44.4546,80443.0
2020-01-27 13:15:00,60.01,60.07,60.0,60.05,144590.0,44.4546,44.499,44.4472,44.4842,144590.0
2020-01-27 13:20:00,60.05,60.1,60.05,60.09,58837.0,44.4842,44.5213,44.4842,44.5138,58837.0
2020-01-27 13:25:00,60.09,60.1,60.07,60.09,98560.0,44.5138,44.5213,44.499,44.5138,98560.0
2020-01-27 13:30:00,60.09,60.09,60.05,60.08,105637.0,44.5138,44.5138,44.4842,44.5064,105637.0
2020-01-27 13:35:00,60.08,60.08,60.04,60.05,73577.0,44.5064,44.5064,44.4768,44.4842,73577.0
2020-01-27 13:40:00,60.05,60.08,60.04,60.05,83770.0,44.4842,44.5064,44.4768,44.4842,83770.0
2020-01-27 13:45:00,60.05,60.07,60.0,60.01,136085.0,44.4842,44.499,44.4472,44.4546,136085.0
2020-01-27 13:50:00,60.02,60.04,60.0,60.03,50809.0,44.462,44.4768,44.4472,44.4694,50809.0
2020-01-27 13:55:00,60.04,60.06,60.02,60.03,47139.0,44.4768,44.4916,44.462,44.4694,47139.0
2020-01-27 14:00:00,60.03,60.06,59.98,60.06,100768.0,44.4694,44.4916,44.4324,44.4916,100768.0
2020-01-27 14:05:00,60.05,60.11,60.05,60.1,56607.0,44.4842,44.5287,44.4842,44.5213,56607.0
2020-01-27 14:10:00,60.1,60.16,60.1,60.15,72651.0,44.5213,44.5657,44.5213,44.5583,72651.0
2020-01-27 14:15:00,60.15,60.23,60.15,60.21,114880.0,44.5583,44.6176,44.5583,44.6027,114880.0
2020-01-27 14:20:00,60.21,60.21,60.18,60.2,101913.0,44.6027,44.6027,44.5805,44.5953,101913.0
2020-01-27 14:25:00,60.2,60.21,60.15,60.18,57223.0,44.5953,44.6027,44.5583,44.5805,57223.0
2020-01-27 14:30:00,60.17,60.18,60.15,60.16,92472.0,44.5731,44.5805,44.5583,44.5657,92472.0
2020-01-27 14:35:00,60.16,60.18,60.14,60.17,75173.0,44.5657,44.5805,44.5509,44.5731,75173.0
2020-01-27 14:40:00,60.18,60.21,60.15,60.16,139888.0,44.5805,44.6027,44.5583,44.5657,139888.0
2020-01-27 14:45:00,60.15,60.16,60.09,60.11,218262.0,44.5583,44.5657,44.5138,44.5287,218262.0
2020-01-27 14:50:00,60.11,60.15,59.98,60.0,422803.0,44.5287,44.5583,44.4324,44.4472,422803.0
2020-01-27 14:55:00,60.0,60.07,59.98,60.05,104699.0,44.4472,44.499,44.4324,44.4842,104699.0
2020-01-27 15:00:00,60.04,60.1,60.03,60.08,191003.0,44.4768,44.5213,44.4694,44.5064,191003.0
2020-01-27 15:05:00,60.08,60.09,60.04,60.05,63976.0,44.5064,44.5138,44.4768,44.4842,63976.0
2020-01-27 15:10:00,60.05,60.05,59.97,60.01,125193.0,44.4842,44.4842,44.425,44.4546,125193.0
2020-01-27 15:15:00,60.01,60.07,60.0,60.06,55809.0,44.4546,44.499,44.4472,44.4916,55809.0
2020-01-27 15:20:00,60.06,60.08,60.05,60.07,61042.0,44.4916,44.5064,44.4842,44.499,61042.0
2020-01-27 15:25:00,60.07,60.08,60.02,60.03,71167.0,44.499,44.5064,44.462,44.4694,71167.0
2020-01-27 15:30:00,60.02,60.03,59.97,59.98,127178.0,44.462,44.4694,44.425,44.4324,127178.0
2020-01-27 15:35:00,59.98,60.0,59.94,59.97,74847.0,44.4324,44.4472,44.4027,44.425,74847.0
2020-01-27 15:40:00,59.97,59.98,59.93,59.95,83246.0,44.425,44.4324,44.3953,44.4101,83246.0
2020-01-27 15:45:00,59.95,59.99,59.9,59.92,105409.0,44.4101,44.4398,44.3731,44.3879,105409.0
2020-01-27 15:50:00,59.91,59.92,59.84,59.84,211387.0,44.3805,44.3879,44.3287,44.3287,211387.0
2020-01-27 15:55:00,59.85,59.94,59.83,59.9,715542.0,44.3361,44.4027,44.3212,44.3731,715542.0
2020-01-28 09:30:00,59.98,60.48,59.87,60.43,488772.0,44.4324,44.8028,44.3509,44.7657,488772.0
2020-01-28 09:35:00,60.43,60.49,60.33,60.48,276968.0,44.7657,44.8102,44.6916,44.8028,276968.0
2020-01-28 09:40:00,60.47,60.53,60.3,60.53,271457.0,44.7953,44.8398,44.6694,44.8398,271457.0
2020-01-28 09:45:00,60.52,60.58,60.4,60.47,204526.0,44.8324,44.8768,44.7435,44.7953,204526.0
2020-01-28 09:50:00,60.47,60.57,60.43,60.57,230888.0,44.7953,44.8694,44.7657,44.8694,230888.0
2020-01-28 09:55:00,60.56,60.69,60.54,60.64,306528.0,44.862,44.9583,44.8472,44.9213,306528.0
2020-01-28 10:00:00,60.65,60.71,60.6,60.6,283207.0,44.9287,44.9731,44.8916,44.8916,283207.0
2020-01-28 10:05:00,60.6,60.63,60.56,60.63,163722.0,44.8916,44.9139,44.862,44.9139,163722.0
2020-01-28 10:10:00,60.63,60.74,60.59,60.74,117988.0,44.9139,44.9954,44.8842,44.9954,117988.0
2020-01-28 10:15:00,60.74,60.79,60.73,60.77,175206.0,44.9954,45.0324,44.988,45.0176,175206.0
2020-01-28 10:20:00,60.78,60.87,60.77,60.8,263470.0,45.025,45.0917,45.0176,45.0398,263470.0
2020-01-28 10:25:00,60.8,60.93,60.74,60.74,310638.0,45.0398,45.1361,44.9954,44.9954,310638.0
2020-01-28 10:30:00,60.75,60.78,60.69,60.73,116336.0,45.0028,45.025,44.9583,44.988,116336.0
2020-01-28 10:35:00,60.74,60.79,60.68,60.69,164910.0,44.9954,45.0324,44.9509,44.9583,164910.0
2020-01-28 10:40:00,60.69,60.74,60.69,60.7,60174.0,44.9583,44.9954,44.9583,44.9657,60174.0
2020-01-28 10:45:00,60.7,60.77,60.67,60.69,102682.0,44.9657,45.0176,44.9435,44.9583,102682.0
2020-01-28 10:50:00,60.69,60.72,60.64,60.68,131662.0,44.9583,44.9805,44.9213,44.9509,131662.0
2020-01-28 10:55:00,60.69,60.7,60.63,60.7,77325.0,44.9583,44.9657,44.9139,44.9657,77325.0
2020-01-28 11:00:00,60.7,60.76,60.66,60.7,99330.0,44.9657,45.0102,44.9361,44.9657,99330.0
2020-01-28 11:05:00,60.69,60.73,60.67,60.71,87038.0,44.9583,44.988,44.9435,44.9731,87038.0
2020-01-28 11:10:00,60.71,60.74,60.69,60.72,72003.0,44.9731,44.9954,44.9583,44.9805,72003.0
2020-01-28 11:15:00,60.72,60.74,60.7,60.71,88402.0,44.9805,44.9954,44.9657,44.9731,88402.0
2020-01-28 11:20:00,60.7,60.75,60.69,60.74,73278.0,44.9657,45.0028,44.9583,44.9954,73278.0
2020-01-28 11:25:00,60.75,60.85,60.74,60.82,135767.0,45.0028,45.0768,44.9954,45.0546,135767.0
2020-01-28 11:30:00,60.82,60.84,60.79,60.8,131029.0,45.0546,45.0694,45.0324,45.0398,131029.0
2020-01-28 11:35:00,60.8,60.89,60.78,60.86,89247.0,45.0398,45.1065,45.025,45.0843,89247.0
2020-01-28 11:40:00,60.87,60.87,60.78,60.8,90524.0,45.0917,45.0917,45.025,45.0398,90524.0
2020-01-28 11:45:00,60.8,60.8,60.76,60.78,55598.0,45.0398,45.0398,45.0102,45.025,55598.0
2020-01-28 11:50:00,60.77,60.82,60.77,60.82,90619.0,45.0176,45.0546,45.0176,45.0546,90619.0
2020-01-28 11:55:00,60.81,60.88,60.81,60.87,193828.0,45.0472,45.0991,45.0472,45.0917,193828.0
2020-01-28 12:00:00,60.87,60.91,60.84,60.85,82136.0,45.0917,45.1213,45.0694,45.0768,82136.0
2020-01-28 12:05:00,60.85,60.86,60.82,60.83,45483.0,45.0768,45.0843,45.0546,45.062,45483.0
2020-01-28 12:10:00,60.83,60.91,60.81,60.9,79065.0,45.062,45.1213,45.0472,45.1139,79065.0
2020-01-28 12:15:00,60.91,60.93,60.89,60.9,65894.0,45.1213,45.1361,45.1065,45.1139,65894.0
2020-01-28 12:20:00,60.9,60.96,60.88,60.94,136833.0,45.1139,45.1583,45.0991,45.1435,136833.0
2020-01-28 12:25:00,60.94,60.95,60.92,60.95,58022.0,45.1435,45.1509,45.1287,45.1509,58022.0
2020-01-28 12:30:00,60.95,60.95,60.92,60.93,48769.0,45.1509,45.1509,45.1287,45.1361,48769.0
2020-01-28 12:35:00,60.93,60.94,60.89,60.91,62156.0,45.1361,45.1435,45.1065,45.1213,62156.0
2020-01-28 12:40:00,60.92,60.93,60.88,60.92,69029.0,45.1287,45.1361,45.0991,45.1287,69029.0
2020-01-28 12:45:00,60.92,60.93,60.89,60.93,67920.0,45.1287,45.1361,45.1065,45.1361,67920.0
2020-01-28 12:50:00,60.93,60.94,60.86,60.87,78441.0,45.1361,45.1435,45.0843,45.0917,78441.0
2020-01-28 12:55:00,60.87,60.9,60.84,60.87,55643.0,45.0917,45.1139,45.0694,45.0917,55643.0
2020-01-28 13:00:00,60.87,60.87,60.79,60.82,83084.0,45.0917,45.0917,45.0324,45.0546,83084.0
2020-01-28 13:05:00,60.82,60.84,60.8,60.82,54365.0,45.0546,45.0694,45.0398,45.0546,54365.0
2020-01-28 13:10:00,60.81,60.84,60.8,60.84,38416.0,45.0472,45.0694,45.0398,45.0694,38416.0
2020-01-28 13:15:00,60.84,60.85,60.82,60.83,49333.0,45.0694,45.0768,45.0546,45.062,49333.0
2020-01-28 13:20:00,60.83,60.84,60.79,60.83,59402.0,45.062,45.0694,45.0324,45.062,59402.0
2020-01-28 13:25:00,60.83,60.84,60.77,60.78,54655.0,45.062,45.0694,45.0176,45.025,54655.0
2020-01-28 13:30:00,60.78,60.79,60.72,60.73,94697.0,45.025,45.0324,44.9805,44.988,94697.0
2020-01-28 13:35:00,60.74,60.75,60.66,60.68,110428.0,44.9954,45.0028,44.9361,44.9509,110428.0
2020-01-28 13:40:00,60.68,60.75,60.66,60.75,82747.0,44.9509,45.0028,44.9361,45.0028,82747.0
2020-01-28 13:45:00,60.75,60.83,60.74,60.82,93786.0,45.0028,45.062,44.9954,45.0546,93786.0
2020-01-28 13:50:00,60.83,60.83,60.78,60.8,45646.0,45.062,45.062,45.025,45.0398,45646.0
2020-01-28 13:55:00,60.8,60.84,60.79,60.82,46800.0,45.0398,45.0694,45.0324,45.0546,46800.0
2020-01-28 14:00:00,60.82,60.86,60.8,60.82,83963.0,45.0546,45.0843,45.0398,45.0546,83963.0
2020-01-28 14:05:00,60.82,60.84,60.79,60.82,44085.0,45.0546,45.0694,45.0324,45.0546,44085.0
2020-01-28 14:10:00,60.82,60.89,60.82,60.88,63135.0,45.0546,45.1065,45.0546,45.0991,63135.0
2020-01-28 14:15:00,60.88,60.97,60.87,60.96,92308.0,45.0991,45.1657,45.0917,45.1583,92308.0
2020-01-28 14:20:00,60.96,60.97,60.94,60.95,68459.0,45.1583,45.1657,45.1435,45.1509,68459.0
2020-01-28 14:25:00,60.95,61.0,60.94,60.99,112971.0,45.1509,45.188,45.1435,45.1806,112971.0
2020-01-28 14:30:00,61.0,61.0,60.93,60.96,102302.0,45.188,45.188,45.1361,45.1583,102302.0
2020-01-28 14:35:00,60.95,61.0,60.94,60.97,85881.0,45.1509,45.188,45.1435,45.1657,85881.0
2020-01-28 14:40:00,60.97,61.0,60.91,60.92,86148.0,45.1657,45.188,45.1213,45.1287,86148.0
2020-01-28 14:45:00,60.92,60.93,60.87,60.9,64178.0,45.1287,45.1361,45.0917,45.1139,64178.0
2020-01-28 14:50:00,60.9,60.95,60.86,60.95,295355.0,45.1139,45.1509,45.0843,45.1509,295355.0
2020-01-28 14:55:00,60.95,60.95,60.87,60.89,174502.0,45.1509,45.1509,45.0917,45.1065,174502.0
2020-01-28 15:00:00,60.88,60.91,60.86,60.86,113659.0,45.0991,45.1213,45.0843,45.0843,113659.0
2020-01-28 15:05:00,60.87,60.89,60.83,60.85,140090.0,45.0917,45.1065,45.062,45.0768,140090.0
2020-01-28 15:10:00,60.85,60.88,60.82,60.87,71559.0,45.0768,45.0991,45.0546,45.0917,71559.0
2020-01-28 15:15:00,60.87,60.88,60.82,60.88,102564.0,45.0917,45.0991,45.0546,45.0991,102564.0
2020-01-28 15:20:00,60.87,60.93,60.85,60.92,94832.0,45.0917,45.1361,45.0768,45.1287,94832.0
2020-01-28 15:25:00,60.92,60.94,60.88,60.92,105205.0,45.1287,45.1435,45.0991,45.1287,105205.0
2020-01-28 15:30:00,60.92,60.92,60.85,60.89,126361.0,45.1287,45.1287,45.0768,45.1065,126361.0
2020-01-28 15:35:00,60.89,60.89,60.78,60.79,149058.0,45.1065,45.1065,45.025,45.0324,149058.0
2020-01-28 15:40:00,60.79,60.83,60.77,60.83,162564.0,45.0324,45.062,45.0176,45.062,162564.0
2020-01-28 15:45:00,60.83,60.9,60.8,60.88,239409.0,45.062,45.1139,45.0398,45.0991,239409.0
2020-01-28 15:50:00,60.87,60.9,60.77,60.79,336868.0,45.0917,45.1139,45.0176,45.0324,336868.0
2020-01-28 15:55:00,60.79,60.84,60.68,60.69,703159.0,45.0324,45.0694,44.9509,44.9583,703159.0
2020-01-29 09:30:00,60.85,60.92,60.64,60.66,286710.0,45.0768,45.1287,44.9213,44.9361,286710.0
2020-01-29 09:35:00,60.67,60.72,60.52,60.57,163641.0,44.9435,44.9805,44.8324,44.8694,163641.0
2020-01-29 09:40:00,60.59,60.65,60.43,60.44,141719.0,44.8842,44.9287,44.7657,44.7731,141719.0
2020-01-29 09:45:00,60.43,60.62,60.4,60.41,89228.0,44.7657,44.9065,44.7435,44.7509,89228.0
2020-01-29 09:50:00,60.42,60.44,60.34,60.36,155046.0,44.7583,44.7731,44.699,44.7139,155046.0
2020-01-29 09:55:00,60.36,60.37,60.32,60.34,173945.0,44.7139,44.7213,44.6842,44.699,173945.0
2020-01-29 10:00:00,60.34,60.34,60.22,60.29,112527.0,44.699,44.699,44.6102,44.662,112527.0
2020-01-29 10:05:00,60.29,60.33,60.18,60.2,76617.0,44.662,44.6916,44.5805,44.5953,76617.0
2020-01-29 10:10:00,60.21,60.22,60.07,60.07,152428.0,44.6027,44.6102,44.499,44.499,152428.0
2020-01-29 10:15:00,60.07,60.17,60.05,60.1,116737.0,44.499,44.5731,44.4842,44.5213,116737.0
2020-01-29 10:20:00,60.11,60.11,60.01,60.05,101558.0,44.5287,44.5287,44.4546,44.4842,101558.0
2020-01-29 10:25:00,60.04,60.17,60.02,60.17,138331.0,44.4768,44.5731,44.462,44.5731,138331.0
2020-01-29 10:30:00,60.17,60.22,60.14,60.15,48803.0,44.5731,44.6102,44.5509,44.5583,48803.0
2020-01-29 10:35:00,60.16,60.19,60.12,60.13,75201.0,44.5657,44.5879,44.5361,44.5435,75201.0
2020-01-29 10:40:00,60.13,60.14,60.04,60.06,240981.0,44.5435,44.5509,44.4768,44.4916,240981.0
2020-01-29 10:45:00,60.06,60.08,60.03,60.03,67657.0,44.4916,44.5064,44.4694,44.4694,67657.0
2020-01-29 10:50:00,60.03,60.1,60.02,60.08,106955.0,44.4694,44.5213,44.462,44.5064,106955.0
2020-01-29 10:55:00,60.08,60.1,60.01,60.02,98717.0,44.5064,44.5213,44.4546,44.462,98717.0
2020-01-29 11:00:00,60.02,60.07,60.02,60.03,55850.0,44.462,44.499,44.462,44.4694,55850.0
2020-01-29 11:05:00,60.03,60.03,59.88,59.9,253815.0,44.4694,44.4694,44.3583,44.3731,253815.0
2020-01-29 11:10:00,59.9,59.95,59.86,59.94,88212.0,44.3731,44.4101,44.3435,44.4027,88212.0
2020-01-29 11:15:00,59.93,59.94,59.85,59.86,72468.0,44.3953,44.4027,44.3361,44.3435,72468.0
2020-01-29 11:20:00,59.85,59.95,59.85,59.94,92405.0,44.3361,44.4101,44.3361,44.4027,92405.0
2020-01-29 11:25:00,59.94,59.97,59.91,59.96,68482.0,44.4027,44.425,44.3805,44.4175,68482.0
2020-01-29 11:30:00,59.97,60.0,59.93,59.94,108881.0,44.425,44.4472,44.3953,44.4027,108881.0
2020-01-29 11:35:00,59.94,59.98,59.88,59.88,138261.0,44.4027,44.4324,44.3583,44.3583,138261.0
2020-01-29 11:40:00,59.89,59.93,59.87,59.92,84974.0,44.3657,44.3953,44.3509,44.3879,84974.0
2020-01-29 11:45:00,59.92,59.92,59.79,59.8,106207.0,44.3879,44.3879,44.2916,44.299,106207.0
2020-01-29 11:50:00,59.8,59.85,59.79,59.8,71227.0,44.299,44.3361,44.2916,44.299,71227.0
2020-01-29 11:55:00,59.81,59.89,59.81,59.84,67588.0,44.3064,44.3657,44.3064,44.3287,67588.0
2020-01-29 12:00:00,59.84,59.86,59.79,59.81,77388.0,44.3287,44.3435,44.2916,44.3064,77388.0
2020-01-29 12:05:00,59.8,59.84,59.78,59.81,71856.0,44.299,44.3287,44.2842,44.3064,71856.0
2020-01-29 12:10:00,59.81,59.83,59.76,59.8,66800.0,44.3064,44.3212,44.2694,44.299,66800.0
2020-01-29 12:15:00,59.81,59.82,59.78,59.82,55581.0,44.3064,44.3138,44.2842,44.3138,55581.0
2020-01-29 12:20:00,59.82,59.83,59.8,59.8,50825.0,44.3138,44.3212,44.299,44.299,50825.0
2020-01-29 12:25:00,59.81,59.81,59.71,59.73,76023.0,44.3064,44.3064,44.2323,44.2472,76023.0
2020-01-29 12:30:00,59.73,59.77,59.72,59.72,105114.0,44.2472,44.2768,44.2398,44.2398,105114.0
2020-01-29 12:35:00,59.72,59.73,59.7,59.72,76616.0,44.2398,44.2472,44.2249,44.2398,76616.0
2020-01-29 12:40:00,59.72,59.76,59.7,59.73,79909.0,44.2398,44.2694,44.2249,44.2472,79909.0
2020-01-29 12:45:00,59.73,59.74,59.67,59.69,108783.0,44.2472,44.2546,44.2027,44.2175,108783.0
2020-01-29 12:50:00,59.69,59.71,59.68,59.71,90690.0,44.2175,44.2323,44.2101,44.2323,90690.0
2020-01-29 12:55:00,59.71,59.85,59.71,59.83,262428.0,44.2323,44.3361,44.2323,44.3212,262428.0
2020-01-29 13:00:00,59.83,59.85,59.77,59.78,82590.0,44.3212,44.3361,44.2768,44.2842,82590.0
2020-01-29 13:05:00,59.78,59.78,59.73,59.74,59111.0,44.2842,44.2842,44.2472,44.2546,59111.0
2020-01-29 13:10:00,59.75,59.77,59.73,59.73,62820.0,44.262,44.2768,44.2472,44.2472,62820.0
2020-01-29 13:15:00,59.73,59.74,59.68,59.69,85754.0,44.2472,44.2546,44.2101,44.2175,85754.0
2020-01-29 13:20:00,59.7,59.7,59.63,59.65,91334.0,44.2249,44.2249,44.1731,44.1879,91334.0
2020-01-29 13:25:00,59.65,59.7,59.64,59.7,103321.0,44.1879,44.2249,44.1805,44.2249,103321.0
2020-01-29 13:30:00,59.7,59.74,59.69,59.71,137439.0,44.2249,44.2546,44.2175,44.2323,137439.0
2020-01-29 13:35:00,59.72,59.72,59.71,59.72,31287.0,44.2398,44.2398,44.2323,44.2398,31287.0
2020-01-29 13:40:00,59.72,59.77,59.71,59.77,55768.0,44.2398,44.2768,44.2323,44.2768,55768.0
2020-01-29 13:45:00,59.77,59.82,59.75,59.77,103949.0,44.2768,44.3138,44.262,44.2768,103949.0
2020-01-29 13:50:00,59.77,59.77,59.73,59.75,78474.0,44.2768,44.2768,44.2472,44.262,78474.0
2020-01-29 13:55:00,59.74,59.79,59.72,59.79,84796.0,44.2546,44.2916,44.2398,44.2916,84796.0
2020-01-29 14:00:00,59.79,59.81,59.68,59.75,163480.0,44.2916,44.3064,44.2101,44.262,163480.0
2020-01-29 14:05:00,59.75,59.75,59.7,59.71,63388.0,44.262,44.262,44.2249,44.2323,63388.0
2020-01-29 14:10:00,59.71,59.72,59.63,59.67,131278.0,44.2323,44.2398,44.1731,44.2027,131278.0
2020-01-29 14:15:00,59.67,59.69,59.64,59.66,97022.0,44.2027,44.2175,44.1805,44.1953,97022.0
2020-01-29 14:20:00,59.66,59.68,59.62,59.62,78827.0,44.1953,44.2101,44.1657,44.1657,78827.0
2020-01-29 14:25:00,59.63,59.67,59.61,59.67,95172.0,44.1731,44.2027,44.1583,44.2027,95172.0
2020-01-29 14:30:00,59.66,59.68,59.52,59.52,181267.0,44.1953,44.2101,44.0916,44.0916,181267.0
2020-01-29 14:35:00,59.52,59.67,59.45,59.66,223117.0,44.0916,44.2027,44.0397,44.1953,223117.0
2020-01-29 14:40:00,59.66,59.66,59.61,59.64,102272.0,44.1953,44.1953,44.1583,44.1805,102272.0
2020-01-29 14:45:00,59.63,59.64,59.59,59.61,216074.0,44.1731,44.1805,44.1435,44.1583,216074.0
2020-01-29 14:50:00,59.61,59.64,59.58,59.61,148686.0,44.1583,44.1805,44.136,44.1583,148686.0
2020-01-29 14:55:00,59.6,59.62,59.57,59.58,85573.0,44.1509,44.1657,44.1286,44.136,85573.0
2020-01-29 15:00:00,59.58,59.62,59.52,59.54,122368.0,44.136,44.1657,44.0916,44.1064,122368.0
2020-01-29 15:05:00,59.53,59.58,59.52,59.55,78713.0,44.099,44.136,44.0916,44.1138,78713.0
2020-01-29 15:10:00,59.55,59.56,59.45,59.46,183885.0,44.1138,44.1212,44.0397,44.0472,183885.0
2020-01-29 15:15:00,59.46,59.55,59.44,59.54,244669.0,44.0472,44.1138,44.0323,44.1064,244669.0
2020-01-29 15:20:00,59.53,59.55,59.47,59.53,142697.0,44.099,44.1138,44.0546,44.099,142697.0
2020-01-29 15:25:00,59.53,59.61,59.5,59.61,235551.0,44.099,44.1583,44.0768,44.1583,235551.0
2020-01-29 15:30:00,59.6,59.72,59.6,59.68,219596.0,44.1509,44.2398,44.1509,44.2101,219596.0
2020-01-29 15:35:00,59.67,59.69,59.59,59.61,156886.0,44.2027,44.2175,44.1435,44.1583,156886.0
2020-01-29 15:40:00,59.6,59.62,59.54,59.6,349273.0,44.1509,44.1657,44.1064,44.1509,349273.0
2020-01-29 15:45:00,59.6,59.61,59.56,59.59,247349.0,44.1509,44.1583,44.1212,44.1435,247349.0
2020-01-29 15:50:00,59.58,59.59,59.53,59.57,439281.0,44.136,44.1435,44.099,44.1286,439281.0
2020-01-29 15:55:00,59.57,59.63,59.53,59.53,822222.0,44.1286,44.1731,44.099,44.099,822222.0
2020-01-30 09:30:00,58.7,58.96,58.34,58.73,1364422.0,43.4842,43.6768,43.2175,43.5064,1364422.0
2020-01-30 09:35:00,58.74,59.08,58.62,58.97,489436.0,43.5138,43.7657,43.4249,43.6842,489436.0
2020-01-30 09:40:00,58.97,59.03,58.73,58.78,278153.0,43.6842,43.7286,43.5064,43.5434,278153.0
2020-01-30 09:45:00,58.78,58.93,58.77,58.87,236197.0,43.5434,43.6545,43.536,43.6101,236197.0
2020-01-30 09:50:00,58.86,58.93,58.74,58.79,272706.0,43.6027,43.6545,43.5138,43.5508,272706.0
2020-01-30 09:55:00,58.78,58.81,58.64,58.81,325788.0,43.5434,43.5656,43.4397,43.5656,325788.0
2020-01-30 10:00:00,58.82,58.99,58.82,58.85,186760.0,43.573,43.699,43.573,43.5953,186760.0
2020-01-30 10:05:00,58.85,59.14,58.84,58.95,316430.0,43.5953,43.8101,43.5879,43.6694,316430.0
2020-01-30 10:10:00,58.94,59.1,58.92,58.98,175544.0,43.6619,43.7805,43.6471,43.6916,175544.0
2020-01-30 10:15:00,58.99,59.03,58.95,59.02,136400.0,43.699,43.7286,43.6694,43.7212,136400.0
2020-01-30 10:20:00,59.01,59.02,58.93,58.96,112726.0,43.7138,43.7212,43.6545,43.6768,112726.0
2020-01-30 10:25:00,58.96,59.05,58.95,59.05,94949.0,43.6768,43.7434,43.6694,43.7434,94949.0
2020-01-30 10:30:00,59.05,59.06,58.9,58.92,107818.0,43.7434,43.7508,43.6323,43.6471,107818.0
2020-01-30 10:35:00,58.92,59.0,58.77,58.79,292567.0,43.6471,43.7064,43.536,43.5508,292567.0
2020-01-30 10:40:00,58.79,58.84,58.63,58.66,261841.0,43.5508,43.5879,43.4323,43.4545,261841.0
2020-01-30 10:45:00,58.65,58.81,58.63,58.76,223026.0,43.4471,43.5656,43.4323,43.5286,223026.0
2020-01-30 10:50:00,58.75,58.78,58.7,58.77,129309.0,43.5212,43.5434,43.4842,43.536,129309.0
2020-01-30 10:55:00,58.77,58.99,58.75,58.97,169756.0,43.536,43.699,43.5212,43.6842,169756.0
2020-01-30 11:00:00,58.97,59.01,58.92,58.96,154671.0,43.6842,43.7138,43.6471,43.6768,154671.0
2020-01-30 11:05:00,58.96,59.02,58.87,58.89,151331.0,43.6768,43.7212,43.6101,43.6249,151331.0
2020-01-30 11:10:00,58.89,59.03,58.89,59.02,93149.0,43.6249,43.7286,43.6249,43.7212,93149.0
2020-01-30 11:15:00,59.02,59.02,58.93,59.01,77243.0,43.7212,43.7212,43.6545,43.7138,77243.0
2020-01-30 11:20:00,59.01,59.04,58.98,59.02,72238.0,43.7138,43.736,43.6916,43.7212,72238.0
2020-01-30 11:25:00,59.01,59.03,58.9,58.91,183575.0,43.7138,43.7286,43.6323,43.6397,183575.0
2020-01-30 11:30:00,58.91,58.96,58.78,58.79,178465.0,43.6397,43.6768,43.5434,43.5508,178465.0
2020-01-30 11:35:00,58.8,58.82,58.75,58.76,147961.0,43.5582,43.573,43.5212,43.5286,147961.0
2020-01-30 11:40:00,58.77,58.8,58.7,58.76,160255.0,43.536,43.5582,43.4842,43.5286,160255.0
2020-01-30 11:45:00,58.76,58.78,58.7,58.71,122865.0,43.5286,43.5434,43.4842,43.4916,122865.0
2020-01-30 11:50:00,58.71,58.89,58.7,58.82,96179.0,43.4916,43.6249,43.4842,43.573,96179.0
2020-01-30 11:55:00,58.82,58.84,58.75,58.76,79939.0,43.573,43.5879,43.5212,43.5286,79939.0
2020-01-30 12:00:00,58.75,58.79,58.71,58.78,81402.0,43.5212,43.5508,43.4916,43.5434,81402.0
2020-01-30 12:05:00,58.79,58.86,58.77,58.78,89905.0,43.5508,43.6027,43.536,43.5434,89905.0
2020-01-30 12:10:00,58.78,58.8,58.75,58.79,46763.0,43.5434,43.5582,43.5212,43.5508,46763.0
2020-01-30 12:15:00,58.79,58.8,58.72,58.74,166459.0,43.5508,43.5582,43.499,43.5138,166459.0
2020-01-30 12:20:00,58.75,58.8,58.73,58.74,67068.0,43.5212,43.5582,43.5064,43.5138,67068.0
2020-01-30 12:25:00,58.75,58.8,58.71,58.73,82389.0,43.5212,43.5582,43.4916,43.5064,82389.0
2020-01-30 12:30:00,58.72,58.74,58.7,58.71,103901.0,43.499,43.5138,43.4842,43.4916,103901.0
2020-01-30 12:35:00,58.7,58.75,58.66,58.67,167039.0,43.4842,43.5212,43.4545,43.4619,167039.0
2020-01-30 12:40:00,58.66,58.73,58.65,58.67,90994.0,43.4545,43.5064,43.4471,43.4619,90994.0
2020-01-30 12:45:00,58.67,58.74,58.66,58.73,112334.0,43.4619,43.5138,43.4545,43.5064,112334.0
2020-01-30 12:50:00,58.73,58.81,58.73,58.74,102543.0,43.5064,43.5656,43.5064,43.5138,102543.0
2020-01-30 12:55:00,58.75,58.87,58.73,58.85,66677.0,43.5212,43.6101,43.5064,43.5953,66677.0
2020-01-30 13:00:00,58.85,58.88,58.78,58.86,78153.0,43.5953,43.6175,43.5434,43.6027,78153.0
2020-01-30 13:05:00,58.86,58.9,58.85,58.87,41071.0,43.6027,43.6323,43.5953,43.6101,41071.0
2020-01-30 13:10:00,58.88,58.91,58.85,58.86,100099.0,43.6175,43.6397,43.5953,43.6027,100099.0
2020-01-30 13:15:00,58.87,58.88,58.83,58.84,42185.0,43.6101,43.6175,43.5805,43.5879,42185.0
2020-01-30 13:20:00,58.84,58.84,58.81,58.82,60124.0,43.5879,43.5879,43.5656,43.573,60124.0
2020-01-30 13:25:00,58.81,58.85,58.8,58.85,90782.0,43.5656,43.5953,43.5582,43.5953,90782.0
2020-01-30 13:30:00,58.85,58.85,58.8,58.83,111988.0,43.5953,43.5953,43.5582,43.5805,111988.0
2020-01-30 13:35:00,58.84,58.84,58.8,58.8,84362.0,43.5879,43.5879,43.5582,43.5582,84362.0
2020-01-30 13:40:00,58.8,58.81,58.75,58.75,101042.0,43.5582,43.5656,43.5212,43.5212,101042.0
2020-01-30 13:45:00,58.75,58.84,58.75,58.79,88702.0,43.5212,43.5879,43.5212,43.5508,88702.0
2020-01-30 13:50:00,58.79,58.83,58.78,58.79,79145.0,43.5508,43.5805,43.5434,43.5508,79145.0
2020-01-30 13:55:00,58.79,58.79,58.72,58.73,92823.0,43.5508,43.5508,43.499,43.5064,92823.0
2020-01-30 14:00:00,58.72,58.77,58.72,58.74,169911.0,43.499,43.536,43.499,43.5138,169911.0
2020-01-30 14:05:00,58.75,58.83,58.74,58.8,96106.0,43.5212,43.5805,43.5138,43.5582,96106.0
2020-01-30 14:10:00,58.8,58.83,58.74,58.75,87162.0,43.5582,43.5805,43.5138,43.5212,87162.0
2020-01-30 14:15:00,58.75,58.82,58.74,58.8,373264.0,43.5212,43.573,43.5138,43.5582,373264.0
2020-01-30 14:20:00,58.81,58.82,58.77,58.8,69735.0,43.5656,43.573,43.536,43.5582,69735.0
2020-01-30 14:25:00,58.8,58.82,58.77,58.79,73776.0,43.5582,43.573,43.536,43.5508,73776.0
2020-01-30 14:30:00,58.79,58.82,58.78,58.8,65708.0,43.5508,43.573,43.5434,43.5582,65708.0
2020-01-30 14:35:00,58.8,58.82,58.78,58.82,89594.0,43.5582,43.573,43.5434,43.573,89594.0
2020-01-30 14:40:00,58.82,58.92,58.74,58.8,237677.0,43.573,43.6471,43.5138,43.5582,237677.0
2020-01-30 14:45:00,58.8,58.86,58.75,58.85,137115.0,43.5582,43.6027,43.5212,43.5953,137115.0
2020-01-30 14:50:00,58.86,58.87,58.77,58.83,64770.0,43.6027,43.6101,43.536,43.5805,64770.0
2020-01-30 14:55:00,58.83,58.94,58.82,58.89,118255.0,43.5805,43.6619,43.573,43.6249,118255.0
2020-01-30 15:00:00,58.89,58.96,58.88,58.95,145600.0,43.6249,43.6768,43.6175,43.6694,145600.0
2020-01-30 15:05:00,58.95,59.03,58.9,58.94,102789.0,43.6694,43.7286,43.6323,43.6619,102789.0
2020-01-30 15:10:00,58.94,59.02,58.92,58.96,175537.0,43.6619,43.7212,43.6471,43.6768,175537.0
2020-01-30 15:15:00,58.96,59.04,58.95,59.04,103237.0,43.6768,43.736,43.6694,43.736,103237.0
2020-01-30 15:20:00,59.03,59.11,59.03,59.06,172284.0,43.7286,43.7879,43.7286,43.7508,172284.0
2020-01-30 15:25:00,59.05,59.07,59.01,59.05,171767.0,43.7434,43.7582,43.7138,43.7434,171767.0
2020-01-30 15:30:00,59.02,59.22,59.01,59.16,196897.0,43.7212,43.8694,43.7138,43.8249,196897.0
2020-01-30 15:35:00,59.15,59.19,59.13,59.19,173531.0,43.8175,43.8471,43.8027,43.8471,173531.0
2020-01-30 15:40:00,59.19,59.29,59.17,59.26,313012.0,43.8471,43.9212,43.8323,43.899,313012.0
2020-01-30 15:45:00,59.26,59.35,59.23,59.35,271830.0,43.899,43.9657,43.8768,43.9657,271830.0
2020-01-30 15:50:00,59.35,59.39,59.32,59.34,358845.0,43.9657,43.9953,43.9434,43.9583,358845.0
2020-01-30 15:55:00,59.34,59.39,59.28,59.36,784964.0,43.9583,43.9953,43.9138,43.9731,784964.0
2020-01-31 09:30:00,59.34,59.52,59.33,59.45,364915.0,43.9583,44.0916,43.9509,44.0397,364915.0
2020-01-31 09:35:00,59.46,59.59,59.4,59.59,172531.0,44.0472,44.1435,44.0027,44.1435,172531.0
2020-01-31 09:40:00,59.58,59.64,59.5,59.59,133703.0,44.136,44.1805,44.0768,44.1435,133703.0
2020-01-31 09:45:00,59.59,59.79,59.56,59.76,279537.0,44.1435,44.2916,44.1212,44.2694,279537.0
2020-01-31 09:50:00,59.76,59.78,59.66,59.7,188379.0,44.2694,44.2842,44.1953,44.2249,188379.0
2020-01-31 09:55:00,59.7,59.83,59.67,59.81,123024.0,44.2249,44.3212,44.2027,44.3064,123024.0
2020-01-31 10:00:00,59.82,59.85,59.77,59.83,150393.0,44.3138,44.3361,44.2768,44.3212,150393.0
2020-01-31 10:05:00,59.84,59.89,59.77,59.77,158264.0,44.3287,44.3657,44.2768,44.2768,158264.0
2020-01-31 10:10:00,59.78,60.01,59.75,60.01,285199.0,44.2842,44.4546,44.262,44.4546,285199.0
2020-01-31 10:15:00,60.01,60.05,59.92,59.95,276403.0,44.4546,44.4842,44.3879,44.4101,276403.0
2020-01-31 10:20:00,59.94,59.95,59.82,59.83,132815.0,44.4027,44.4101,44.3138,44.3212,132815.0
2020-01-31 10:25:00,59.82,59.83,59.62,59.62,134727.0,44.3138,44.3212,44.1657,44.1657,134727.0
2020-01-31 10:30:00,59.62,59.83,59.6,59.76,206454.0,44.1657,44.3212,44.1509,44.2694,206454.0
2020-01-31 10:35:00,59.76,59.81,59.75,59.79,74792.0,44.2694,44.3064,44.262,44.2916,74792.0
2020-01-31 10:40:00,59.8,59.89,59.8,59.83,137851.0,44.299,44.3657,44.299,44.3212,137851.0
2020-01-31 10:45:00,59.84,59.93,59.84,59.92,97567.0,44.3287,44.3953,44.3287,44.3879,97567.0
2020-01-31 10:50:00,59.92,59.93,59.8,59.83,135652.0,44.3879,44.3953,44.299,44.3212,135652.0
2020-01-31 10:55:00,59.83,59.89,59.8,59.83,82221.0,44.3212,44.3657,44.299,44.3212,82221.0
2020-01-31 11:00:00,59.83,59.89,59.82,59.86,54642.0,44.3212,44.3657,44.3138,44.3435,54642.0
2020-01-31 11:05:00,59.86,59.86,59.76,59.8,70390.0,44.3435,44.3435,44.2694,44.299,70390.0
2020-01-31 11:10:00,59.79,59.89,59.79,59.85,86358.0,44.2916,44.3657,44.2916,44.3361,86358.0
2020-01-31 11:15:00,59.84,59.87,59.77,59.87,123313.0,44.3287,44.3509,44.2768,44.3509,123313.0
2020-01-31 11:20:00,59.87,59.92,59.83,59.83,73284.0,44.3509,44.3879,44.3212,44.3212,73284.0
2020-01-31 11:25:00,59.83,59.84,59.73,59.75,144301.0,44.3212,44.3287,44.2472,44.262,144301.0
2020-01-31 11:30:00,59.75,59.77,59.68,59.69,101509.0,44.262,44.2768,44.2101,44.2175,101509.0
2020-01-31 11:35:00,59.7,59.78,59.68,59.73,102996.0,44.2249,44.2842,44.2101,44.2472,102996.0
2020-01-31 11:40:00,59.73,59.76,59.66,59.7,62760.0,44.2472,44.2694,44.1953,44.2249,62760.0
2020-01-31 11:45:00,59.69,59.75,59.68,59.7,63714.0,44.2175,44.262,44.2101,44.2249,63714.0
2020-01-31 11:50:00,59.7,59.7,59.61,59.69,64216.0,44.2249,44.2249,44.1583,44.2175,64216.0
2020-01-31 11:55:00,59.69,59.74,59.66,59.73,92558.0,44.2175,44.2546,44.1953,44.2472,92558.0
2020-01-31 12:00:00,59.73,59.78,59.72,59.73,166138.0,44.2472,44.2842,44.2398,44.2472,166138.0
2020-01-31 12:05:00,59.73,59.75,59.72,59.75,80011.0,44.2472,44.262,44.2398,44.262,80011.0
2020-01-31 12:10:00,59.76,59.76,59.72,59.74,86626.0,44.2694,44.2694,44.2398,44.2546,86626.0
2020-01-31 12:15:00,59.73,59.75,59.66,59.7,160952.0,44.2472,44.262,44.1953,44.2249,160952.0
2020-01-31 12:20:00,59.7,59.73,59.63,59.65,47222.0,44.2249,44.2472,44.1731,44.1879,47222.0
2020-01-31 12:25:00,59.64,59.67,59.61,59.64,34427.0,44.1805,44.2027,44.1583,44.1805,34427.0
2020-01-31 12:30:00,59.63,59.64,59.51,59.51,64648.0,44.1731,44.1805,44.0842,44.0842,64648.0
2020-01-31 12:35:00,59.51,59.51,59.4,59.42,114910.0,44.0842,44.0842,44.0027,44.0175,114910.0
2020-01-31 12:40:00,59.41,59.55,59.37,59.54,61769.0,44.0101,44.1138,43.9805,44.1064,61769.0
2020-01-31 12:45:00,59.54,59.54,59.43,59.43,36956.0,44.1064,44.1064,44.0249,44.0249,36956.0
2020-01-31 12:50:00,59.44,59.47,59.36,59.43,67336.0,44.0323,44.0546,43.9731,44.0249,67336.0
2020-01-31 12:55:00,59.44,59.46,59.4,59.42,42169.0,44.0323,44.0472,44.0027,44.0175,42169.0
2020-01-31 13:00:00,59.4,59.52,59.39,59.45,111264.0,44.0027,44.0916,43.9953,44.0397,111264.0
2020-01-31 13:05:00,59.45,59.45,59.38,59.38,37570.0,44.0397,44.0397,43.9879,43.9879,37570.0
2020-01-31 13:10:00,59.38,59.39,59.35,59.37,42355.0,43.9879,43.9953,43.9657,43.9805,42355.0
2020-01-31 13:15:00,59.37,59.4,59.36,59.38,72905.0,43.9805,44.0027,43.9731,43.9879,72905.0
2020-01-31 13:20:00,59.38,59.38,59.33,59.35,72228.0,43.9879,43.9879,43.9509,43.9657,72228.0
2020-01-31 13:25:00,59.35,59.39,59.34,59.38,116722.0,43.9657,43.9953,43.9583,43.9879,116722.0
2020-01-31 13:30:00,59.38,59.45,59.35,59.44,89701.0,43.9879,44.0397,43.9657,44.0323,89701.0
2020-01-31 13:35:00,59.45,59.46,59.34,59.35,45207.0,44.0397,44.0472,43.9583,43.9657,45207.0
2020-01-31 13:40:00,59.35,59.4,59.32,59.34,81877.0,43.9657,44.0027,43.9434,43.9583,81877.0
2020-01-31 13:45:00,59.35,59.36,59.3,59.35,56012.0,43.9657,43.9731,43.9286,43.9657,56012.0
2020-01-31 13:50:00,59.35,59.41,59.28,59.41,62472.0,43.9657,44.0101,43.9138,44.0101,62472.0
2020-01-31 13:55:00,59.41,59.44,59.39,59.4,76074.0,44.0101,44.0323,43.9953,44.0027,76074.0
2020-01-31 14:00:00,59.4,59.46,59.39,59.44,126920.0,44.0027,44.0472,43.9953,44.0323,126920.0
2020-01-31 14:05:00,59.43,59.48,59.42,59.45,99640.0,44.0249,44.062,44.0175,44.0397,99640.0
2020-01-31 14:10:00,59.45,59.49,59.44,59.44,92261.0,44.0397,44.0694,44.0323,44.0323,92261.0
2020-01-31 14:15:00,59.45,59.47,59.43,59.44,61873.0,44.0397,44.0546,44.0249,44.0323,61873.0
2020-01-31 14:20:00,59.45,59.51,59.37,59.38,185159.0,44.0397,44.0842,43.9805,43.9879,185159.0
2020-01-31 14:25:00,59.38,59.43,59.37,59.42,78973.0,43.9879,44.0249,43.9805,44.0175,78973.0
2020-01-31 14:30:00,59.42,59.5,59.39,59.45,88133.0,44.0175,44.0768,43.9953,44.0397,88133.0
2020-01-31 14:35:00,59.45,59.46,59.39,59.42,56424.0,44.0397,44.0472,43.9953,44.0175,56424.0
2020-01-31 14:40:00,59.42,59.44,59.32,59.34,51233.0,44.0175,44.0323,43.9434,43.9583,51233.0
2020-01-31 14:45:00,59.33,59.36,59.31,59.32,64578.0,43.9509,43.9731,43.936,43.9434,64578.0
2020-01-31 14:50:00,59.31,59.32,59.26,59.28,61318.0,43.936,43.9434,43.899,43.9138,61318.0
2020-01-31 14:55:00,59.28,59.32,59.27,59.29,110903.0,43.9138,43.9434,43.9064,43.9212,110903.0
2020-01-31 15:00:00,59.3,59.43,59.3,59.41,197212.0,43.9286,44.0249,43.9286,44.0101,197212.0
2020-01-31 15:05:00,59.4,59.43,59.25,59.26,111188.0,44.0027,44.0249,43.8916,43.899,111188.0
2020-01-31 15:10:00,59.26,59.28,59.22,59.23,125870.0,43.899,43.9138,43.8694,43.8768,125870.0
2020-01-31 15:15:00,59.23,59.28,59.21,59.23,111602.0,43.8768,43.9138,43.862,43.8768,111602.0
2020-01-31 15:20:00,59.23,59.29,59.21,59.26,123096.0,43.8768,43.9212,43.862,43.899,123096.0
2020-01-31 15:25:00,59.26,59.26,59.17,59.18,86937.0,43.899,43.899,43.8323,43.8397,86937.0
2020-01-31 15:30:00,59.17,59.23,59.13,59.2,114888.0,43.8323,43.8768,43.8027,43.8545,114888.0
2020-01-31 15:35:00,59.19,59.2,59.13,59.15,147454.0,43.8471,43.8545,43.8027,43.8175,147454.0
2020-01-31 15:40:00,59.16,59.34,59.11,59.3,229937.0,43.8249,43.9583,43.7879,43.9286,229937.0
2020-01-31 15:45:00,59.31,59.39,59.25,59.27,190266.0,43.936,43.9953,43.8916,43.9064,190266.0
2020-01-31 15:50:00,59.28,59.45,59.27,59.43,323518.0,43.9138,44.0397,43.9064,44.0249,323518.0
2020-01-31 15:55:00,59.44,59.49,59.41,59.43,722547.0,44.0323,44.0694,44.0101,44.0249,722547.0
2020-02-03 09:30:00,59.61,59.68,59.36,59.42,936934.0,44.1583,44.2101,43.9731,44.0175,936934.0
2020-02-03 09:35:00,59.42,59.42,59.15,59.26,297634.0,44.0175,44.0175,43.8175,43.899,297634.0
2020-02-03 09:40:00,59.26,59.34,59.2,59.28,149847.0,43.899,43.9583,43.8545,43.9138,149847.0
2020-02-03 09:45:00,59.29,59.41,59.24,59.39,125012.0,43.9212,44.0101,43.8842,43.9953,125012.0
2020-02-03 09:50:00,59.39,59.43,59.21,59.23,143993.0,43.9953,44.0249,43.862,43.8768,143993.0
2020-02-03 09:55:00,59.23,59.25,59.06,59.08,105191.0,43.8768,43.8916,43.7508,43.7657,105191.0
2020-02-03 10:00:00,59.07,59.17,58.93,58.96,231453.0,43.7582,43.8323,43.6545,43.6768,231453.0
2020-02-03 10:05:00,58.96,58.97,58.84,58.88,165702.0,43.6768,43.6842,43.5879,43.6175,165702.0
2020-02-03 10:10:00,58.88,58.93,58.82,58.84,128958.0,43.6175,43.6545,43.573,43.5879,128958.0
2020-02-03 10:15:00,58.84,58.9,58.77,58.85,191021.0,43.5879,43.6323,43.536,43.5953,191021.0
2020-02-03 10:20:00,58.84,58.91,58.8,58.88,104007.0,43.5879,43.6397,43.5582,43.6175,104007.0
2020-02-03 10:25:00,58.88,59.02,58.87,59.0,265992.0,43.6175,43.7212,43.6101,43.7064,265992.0
2020-02-03 10:30:00,59.0,59.04,58.87,58.87,113054.0,43.7064,43.736,43.6101,43.6101,113054.0
2020-02-03 10:35:00,58.87,58.88,58.7,58.71,119715.0,43.6101,43.6175,43.4842,43.4916,119715.0
2020-02-03 10:40:00,58.71,58.75,58.7,58.73,114579.0,43.4916,43.5212,43.4842,43.5064,114579.0
2020-02-03 10:45:00,58.73,58.73,58.64,58.69,128980.0,43.5064,43.5064,43.4397,43.4767,128980.0
2020-02-03 10:50:00,58.68,58.71,58.64,58.66,95135.0,43.4693,43.4916,43.4397,43.4545,95135.0
2020-02-03 10:55:00,58.66,58.67,58.59,58.65,179603.0,43.4545,43.4619,43.4027,43.4471,179603.0
2020-02-03 11:00:00,58.65,58.81,58.64,58.77,209462.0,43.4471,43.5656,43.4397,43.536,209462.0
2020-02-03 11:05:00,58.76,58.78,58.71,58.73,130778.0,43.5286,43.5434,43.4916,43.5064,130778.0
2020-02-03 11:10:00,58.73,58.76,58.68,58.7,134736.0,43.5064,43.5286,43.4693,43.4842,134736.0
2020-02-03 11:15:00,58.7,58.72,58.63,58.66,100040.0,43.4842,43.499,43.4323,43.4545,100040.0
2020-02-03 11:20:00,58.66,58.68,58.56,58.57,112007.0,43.4545,43.4693,43.3804,43.3879,112007.0
2020-02-03 11:25:00,58.58,58.58,58.46,58.46,181169.0,43.3953,43.3953,43.3064,43.3064,181169.0
2020-02-03 11:30:00,58.47,58.47,58.38,58.46,108746.0,43.3138,43.3138,43.2471,43.3064,108746.0
2020-02-03 11:35:00,58.46,58.46,58.39,58.4,107375.0,43.3064,43.3064,43.2545,43.2619,107375.0
2020-02-03 11:40:00,58.4,58.44,58.29,58.3,159232.0,43.2619,43.2916,43.1804,43.1878,159232.0
2020-02-03 11:45:00,58.29,58.34,58.23,58.24,160100.0,43.1804,43.2175,43.136,43.1434,160100.0
2020-02-03 11:50:00,58.23,58.24,58.15,58.22,140244.0,43.136,43.1434,43.0767,43.1286,140244.0
2020-02-03 11:55:00,58.21,58.3,58.19,58.3,94151.0,43.1212,43.1878,43.1064,43.1878,94151.0
2020-02-03 12:00:00,58.29,58.35,58.26,58.35,81575.0,43.1804,43.2249,43.1582,43.2249,81575.0
2020-02-03 12:05:00,58.35,58.36,58.27,58.27,85681.0,43.2249,43.2323,43.1656,43.1656,85681.0
2020-02-03 12:10:00,58.28,58.4,58.26,58.39,89070.0,43.173,43.2619,43.1582,43.2545,89070.0
2020-02-03 12:15:00,58.4,58.47,58.36,58.36,105292.0,43.2619,43.3138,43.2323,43.2323,105292.0
2020-02-03 12:20:00,58.37,58.42,58.35,58.42,92756.0,43.2397,43.2767,43.2249,43.2767,92756.0
2020-02-03 12:25:00,58.42,58.46,58.41,58.44,91184.0,43.2767,43.3064,43.2693,43.2916,91184.0
2020-02-03 12:30:00,58.44,58.47,58.37,58.4,76107.0,43.2916,43.3138,43.2397,43.2619,76107.0
2020-02-03 12:35:00,58.4,58.42,58.36,58.39,69336.0,43.2619,43.2767,43.2323,43.2545,69336.0
2020-02-03 12:40:00,58.39,58.44,58.38,58.43,46136.0,43.2545,43.2916,43.2471,43.2841,46136.0
2020-02-03 12:45:00,58.42,58.49,58.42,58.47,58520.0,43.2767,43.3286,43.2767,43.3138,58520.0
2020-02-03 12:50:00,58.47,58.5,58.45,58.49,66764.0,43.3138,43.336,43.299,43.3286,66764.0
2020-02-03 12:55:00,58.5,58.51,58.46,58.48,100573.0,43.336,43.3434,43.3064,43.3212,100573.0
2020-02-03 13:00:00,58.48,58.5,58.44,58.47,66303.0,43.3212,43.336,43.2916,43.3138,66303.0
2020-02-03 13:05:00,58.47,58.48,58.42,58.46,94804.0,43.3138,43.3212,43.2767,43.3064,94804.0
2020-02-03 13:10:00,58.45,58.47,58.33,58.38,81766.0,43.299,43.3138,43.2101,43.2471,81766.0
2020-02-03 13:15:00,58.37,58.39,58.34,58.35,64467.0,43.2397,43.2545,43.2175,43.2249,64467.0
2020-02-03 13:20:00,58.35,58.36,58.31,58.36,56450.0,43.2249,43.2323,43.1952,43.2323,56450.0
2020-02-03 13:25:00,58.36,58.38,58.3,58.3,55689.0,43.2323,43.2471,43.1878,43.1878,55689.0
2020-02-03 13:30:00,58.31,58.33,58.28,58.3,81789.0,43.1952,43.2101,43.173,43.1878,81789.0
2020-02-03 13:35:00,58.29,58.35,58.29,58.34,64825.0,43.1804,43.2249,43.1804,43.2175,64825.0
2020-02-03 13:40:00,58.34,58.45,58.33,58.45,104488.0,43.2175,43.299,43.2101,43.299,104488.0
2020-02-03 13:45:00,58.45,58.47,58.4,58.47,70550.0,43.299,43.3138,43.2619,43.3138,70550.0
2020-02-03 13:50:00,58.46,58.47,58.39,58.42,91871.0,43.3064,43.3138,43.2545,43.2767,91871.0
2020-02-03 13:55:00,58.41,58.51,58.41,58.48,143453.0,43.2693,43.3434,43.2693,43.3212,143453.0
2020-02-03 14:00:00,58.48,58.5,58.4,58.4,84846.0,43.3212,43.336,43.2619,43.2619,84846.0
2020-02-03 14:05:00,58.4,58.5,58.39,58.5,97536.0,43.2619,43.336,43.2545,43.336,97536.0
2020-02-03 14:10:00,58.49,58.5,58.43,58.44,75754.0,43.3286,43.336,43.2841,43.2916,75754.0
2020-02-03 14:15:00,58.43,58.44,58.39,58.39,97524.0,43.2841,43.2916,43.2545,43.2545,97524.0
2020-02-03 14:20:00,58.4,58.45,58.37,58.38,110993.0,43.2619,43.299,43.2397,43.2471,110993.0
2020-02-03 14:25:00,58.39,58.41,58.37,58.41,59981.0,43.2545,43.2693,43.2397,43.2693,59981.0
2020-02-03 14:30:00,58.4,58.41,58.29,58.3,158134.0,43.2619,43.2693,43.1804,43.1878,158134.0
2020-02-03 14:35:00,58.3,58.3,58.23,58.25,166713.0,43.1878,43.1878,43.136,43.1508,166713.0
2020-02-03 14:40:00,58.25,58.26,58.22,58.23,79423.0,43.1508,43.1582,43.1286,43.136,79423.0
2020-02-03 14:45:00,58.23,58.29,58.22,58.28,79130.0,43.136,43.1804,43.1286,43.173,79130.0
2020-02-03 14:50:00,58.28,58.32,58.27,58.3,102523.0,43.173,43.2027,43.1656,43.1878,102523.0
2020-02-03 14:55:00,58.3,58.31,58.25,58.25,75382.0,43.1878,43.1952,43.1508,43.1508,75382.0
2020-02-03 15:00:00,58.25,58.26,58.21,58.25,84417.0,43.1508,43.1582,43.1212,43.1508,84417.0
2020-02-03 15:05:00,58.25,58.27,58.18,58.2,189683.0,43.1508,43.1656,43.0989,43.1138,189683.0
2020-02-03 15:10:00,58.2,58.21,58.15,58.2,108328.0,43.1138,43.1212,43.0767,43.1138,108328.0
2020-02-03 15:15:00,58.2,58.2,58.14,58.19,90079.0,43.1138,43.1138,43.0693,43.1064,90079.0
2020-02-03 15:20:00,58.18,58.24,58.17,58.23,139884.0,43.0989,43.1434,43.0915,43.136,139884.0
2020-02-03 15:25:00,58.24,58.3,58.22,58.3,100761.0,43.1434,43.1878,43.1286,43.1878,100761.0
2020-02-03 15:30:00,58.3,58.3,58.24,58.28,271265.0,43.1878,43.1878,43.1434,43.173,271265.0
2020-02-03 15:35:00,58.29,58.29,58.24,58.26,151263.0,43.1804,43.1804,43.1434,43.1582,151263.0
2020-02-03 15:40:00,58.27,58.29,58.24,58.27,179821.0,43.1656,43.1804,43.1434,43.1656,179821.0
2020-02-03 15:45:00,58.27,58.27,58.19,58.2,213020.0,43.1656,43.1656,43.1064,43.1138,213020.0
2020-02-03 15:50:00,58.2,58.2,58.12,58.16,353804.0,43.1138,43.1138,43.0545,43.0841,353804.0
2020-02-03 15:55:00,58.15,58.16,58.01,58.02,853503.0,43.0767,43.0841,42.973,42.9804,853503.0
2020-02-04 09:30:00,58.07,58.16,57.65,57.88,824670.0,43.0175,43.0841,42.7063,42.8767,824670.0
2020-02-04 09:35:00,57.85,57.92,57.8,57.8,164779.0,42.8545,42.9063,42.8174,42.8174,164779.0
2020-02-04 09:40:00,57.8,57.9,57.66,57.7,203313.0,42.8174,42.8915,42.7137,42.7434,203313.0
2020-02-04 09:45:00,57.7,57.89,57.69,57.85,206991.0,42.7434,42.8841,42.736,42.8545,206991.0
2020-02-04 09:50:00,57.86,58.0,57.83,58.0,231152.0,42.8619,42.9656,42.8397,42.9656,231152.0
2020-02-04 09:55:00,58.0,58.06,57.93,58.03,186732.0,42.9656,43.0101,42.9137,42.9878,186732.0
2020-02-04 10:00:00,58.03,58.08,57.99,58.01,307875.0,42.9878,43.0249,42.9582,42.973,307875.0
2020-02-04 10:05:00,58.01,58.15,57.98,58.15,179010.0,42.973,43.0767,42.9508,43.0767,179010.0
2020-02-04 10:10:00,58.16,58.25,58.14,58.21,174754.0,43.0841,43.1508,43.0693,43.1212,174754.0
2020-02-04 10:15:00,58.21,58.26,58.1,58.23,223921.0,43.1212,43.1582,43.0397,43.136,223921.0
2020-02-04 10:20:00,58.22,58.26,58.16,58.18,176890.0,43.1286,43.1582,43.0841,43.0989,176890.0
2020-02-04 10:25:00,58.19,58.36,58.17,58.34,163362.0,43.1064,43.2323,43.0915,43.2175,163362.0
2020-02-04 10:30:00,58.34,58.53,58.34,58.5,284622.0,43.2175,43.3582,43.2175,43.336,284622.0
2020-02-04 10:35:00,58.49,58.54,58.43,58.43,158844.0,43.3286,43.3656,43.2841,43.2841,158844.0
2020-02-04 10:40:00,58.42,58.56,58.42,58.43,152136.0,43.2767,43.3804,43.2767,43.2841,152136.0
2020-02-04 10:45:00,58.42,58.47,58.41,58.46,175102.0,43.2767,43.3138,43.2693,43.3064,175102.0
2020-02-04 10:50:00,58.46,58.57,58.45,58.56,182570.0,43.3064,43.3879,43.299,43.3804,182570.0
2020-02-04 10:55:00,58.55,58.55,58.34,58.39,158795.0,43.373,43.373,43.2175,43.2545,158795.0
2020-02-04 11:00:00,58.39,58.39,58.27,58.32,87554.0,43.2545,43.2545,43.1656,43.2027,87554.0
2020-02-04 11:05:00,58.32,58.36,58.31,58.34,243174.0,43.2027,43.2323,43.1952,43.2175,243174.0
2020-02-04 11:10:00,58.33,58.43,58.33,58.35,262299.0,43.2101,43.2841,43.2101,43.2249,262299.0
2020-02-04 11:15:00,58.36,58.44,58.33,58.39,80684.0,43.2323,43.2916,43.2101,43.2545,80684.0
2020-02-04 11:20:00,58.39,58.45,58.38,58.43,94816.0,43.2545,43.299,43.2471,43.2841,94816.0
2020-02-04 11:25:00,58.43,58.48,58.42,58.44,95690.0,43.2841,43.3212,43.2767,43.2916,95690.0
2020-02-04 11:30:00,58.44,58.45,58.35,58.39,90111.0,43.2916,43.299,43.2249,43.2545,90111.0
2020-02-04 11:35:00,58.39,58.4,58.34,58.39,82235.0,43.2545,43.2619,43.2175,43.2545,82235.0
2020-02-04 11:40:00,58.4,58.45,58.36,58.44,113261.0,43.2619,43.299,43.2323,43.2916,113261.0
2020-02-04 11:45:00,58.44,58.56,58.41,58.55,134401.0,43.2916,43.3804,43.2693,43.373,134401.0
2020-02-04 11:50:00,58.55,58.56,58.4,58.41,110624.0,43.373,43.3804,43.2619,43.2693,110624.0
2020-02-04 11:55:00,58.41,58.46,58.38,58.38,83605.0,43.2693,43.3064,43.2471,43.2471,83605.0
2020-02-04 12:00:00,58.39,58.39,58.32,58.38,73525.0,43.2545,43.2545,43.2027,43.2471,73525.0
2020-02-04 12:05:00,58.38,58.38,58.33,58.35,49372.0,43.2471,43.2471,43.2101,43.2249,49372.0
2020-02-04 12:10:00,58.35,58.37,58.31,58.37,57014.0,43.2249,43.2397,43.1952,43.2397,57014.0
2020-02-04 12:15:00,58.37,58.4,58.29,58.32,177103.0,43.2397,43.2619,43.1804,43.2027,177103.0
2020-02-04 12:20:00,58.32,58.43,58.31,58.42,49839.0,43.2027,43.2841,43.1952,43.2767,49839.0
2020-02-04 12:25:00,58.42,58.42,58.33,58.37,83102.0,43.2767,43.2767,43.2101,43.2397,83102.0
2020-02-04 12:30:00,58.38,58.42,58.37,58.38,39560.0,43.2471,43.2767,43.2397,43.2471,39560.0
2020-02-04 12:35:00,58.37,58.38,58.32,58.37,60971.0,43.2397,43.2471,43.2027,43.2397,60971.0
2020-02-04 12:40:00,58.37,58.37,58.34,58.34,39018.0,43.2397,43.2397,43.2175,43.2175,39018.0
2020-02-04 12:45:00,58.34,58.36,58.31,58.34,70884.0,43.2175,43.2323,43.1952,43.2175,70884.0
2020-02-04 12:50:00,58.34,58.35,58.29,58.34,67804.0,43.2175,43.2249,43.1804,43.2175,67804.0
2020-02-04 12:55:00,58.34,58.39,58.33,58.35,45558.0,43.2175,43.2545,43.2101,43.2249,45558.0
2020-02-04 13:00:00,58.35,58.4,58.34,58.36,61601.0,43.2249,43.2619,43.2175,43.2323,61601.0
2020-02-04 13:05:00,58.36,58.36,58.31,58.33,93211.0,43.2323,43.2323,43.1952,43.2101,93211.0
2020-02-04 13:10:00,58.34,58.35,58.31,58.33,72005.0,43.2175,43.2249,43.1952,43.2101,72005.0
2020-02-04 13:15:00,58.33,58.34,58.29,58.3,81197.0,43.2101,43.2175,43.1804,43.1878,81197.0
2020-02-04 13:20:00,58.3,58.31,58.23,58.3,132244.0,43.1878,43.1952,43.136,43.1878,132244.0
2020-02-04 13:25:00,58.3,58.31,58.26,58.29,72168.0,43.1878,43.1952,43.1582,43.1804,72168.0
2020-02-04 13:30:00,58.28,58.29,58.24,58.24,41206.0,43.173,43.1804,43.1434,43.1434,41206.0
2020-02-04 13:35:00,58.24,58.3,58.23,58.3,85141.0,43.1434,43.1878,43.136,43.1878,85141.0
2020-02-04 13:40:00,58.3,58.33,58.28,58.3,76321.0,43.1878,43.2101,43.173,43.1878,76321.0
2020-02-04 13:45:00,58.29,58.31,58.24,58.24,60893.0,43.1804,43.1952,43.1434,43.1434,60893.0
2020-02-04 13:50:00,58.25,58.3,58.24,58.3,72100.0,43.1508,43.1878,43.1434,43.1878,72100.0
2020-02-04 13:55:00,58.3,58.31,58.28,58.3,90668.0,43.1878,43.1952,43.173,43.1878,90668.0
2020-02-04 14:00:00,58.3,58.31,58.26,58.3,90551.0,43.1878,43.1952,43.1582,43.1878,90551.0
2020-02-04 14:05:00,58.3,58.31,58.26,58.28,44135.0,43.1878,43.1952,43.1582,43.173,44135.0
2020-02-04 14:10:00,58.29,58.31,58.28,58.3,236561.0,43.1804,43.1952,43.173,43.1878,236561.0
2020-02-04 14:15:00,58.3,58.32,58.26,58.27,99713.0,43.1878,43.2027,43.1582,43.1656,99713.0
2020-02-04 14:20:00,58.27,58.33,58.26,58.32,79152.0,43.1656,43.2101,43.1582,43.2027,79152.0
2020-02-04 14:25:00,58.32,58.38,58.31,58.36,77574.0,43.2027,43.2471,43.1952,43.2323,77574.0
2020-02-04 14:30:00,58.36,58.37,58.34,58.37,67945.0,43.2323,43.2397,43.2175,43.2397,67945.0
2020-02-04 14:35:00,58.37,58.43,58.36,58.39,102930.0,43.2397,43.2841,43.2323,43.2545,102930.0
2020-02-04 14:40:00,58.39,58.4,58.33,58.37,87912.0,43.2545,43.2619,43.2101,43.2397,87912.0
2020-02-04 14:45:00,58.37,58.39,58.36,58.38,69215.0,43.2397,43.2545,43.2323,43.2471,69215.0
2020-02-04 14:50:00,58.37,58.38,58.33,58.34,68724.0,43.2397,43.2471,43.2101,43.2175,68724.0
2020-02-04 14:55:00,58.33,58.42,58.33,58.38,97636.0,43.2101,43.2767,43.2101,43.2471,97636.0
2020-02-04 15:00:00,58.37,58.39,58.3,58.33,122246.0,43.2397,43.2545,43.1878,43.2101,122246.0
2020-02-04 15:05:00,58.34,58.34,58.3,58.3,55348.0,43.2175,43.2175,43.1878,43.1878,55348.0
2020-02-04 15:10:00,58.3,58.33,58.29,58.31,100187.0,43.1878,43.2101,43.1804,43.1952,100187.0
2020-02-04 15:15:00,58.32,58.33,58.27,58.29,127527.0,43.2027,43.2101,43.1656,43.1804,127527.0
2020-02-04 15:20:00,58.28,58.37,58.28,58.33,106172.0,43.173,43.2397,43.173,43.2101,106172.0
2020-02-04 15:25:00,58.33,58.39,58.32,58.35,101889.0,43.2101,43.2545,43.2027,43.2249,101889.0
2020-02-04 15:30:00,58.35,58.4,58.34,58.37,181204.0,43.2249,43.2619,43.2175,43.2397,181204.0
2020-02-04 15:35:00,58.36,58.42,58.33,58.36,148815.0,43.2323,43.2767,43.2101,43.2323,148815.0
2020-02-04 15:40:00,58.36,58.42,58.34,58.35,210311.0,43.2323,43.2767,43.2175,43.2249,210311.0
2020-02-04 15:45:00,58.34,58.35,58.27,58.28,208460.0,43.2175,43.2249,43.1656,43.173,208460.0
2020-02-04 15:50:00,58.28,58.32,58.24,58.3,293894.0,43.173,43.2027,43.1434,43.1878,293894.0
2020-02-04 15:55:00,58.3,58.31,58.22,58.3,615123.0,43.1878,43.1952,43.1286,43.1878,615123.0
2020-02-05 09:30:00,58.53,58.75,58.42,58.74,358690.0,43.3582,43.5212,43.2767,43.5138,358690.0
2020-02-05 09:35:00,58.74,58.82,58.68,58.73,128018.0,43.5138,43.573,43.4693,43.5064,128018.0
2020-02-05 09:40:00,58.73,58.92,58.72,58.9,128680.0,43.5064,43.6471,43.499,43.6323,128680.0
2020-02-05 09:45:00,58.9,58.91,58.78,58.81,132717.0,43.6323,43.6397,43.5434,43.5656,132717.0
2020-02-05 09:50:00,58.8,58.85,58.74,58.75,115602.0,43.5582,43.5953,43.5138,43.5212,115602.0
2020-02-05 09:55:00,58.74,58.88,58.74,58.84,98190.0,43.5138,43.6175,43.5138,43.5879,98190.0
2020-02-05 10:00:00,58.83,58.92,58.81,58.89,83464.0,43.5805,43.6471,43.5656,43.6249,83464.0
2020-02-05 10:05:00,58.89,58.92,58.8,58.83,65274.0,43.6249,43.6471,43.5582,43.5805,65274.0
2020-02-05 10:10:00,58.83,58.83,58.75,58.79,92919.0,43.5805,43.5805,43.5212,43.5508,92919.0
2020-02-05 10:15:00,58.79,58.8,58.7,58.72,70756.0,43.5508,43.5582,43.4842,43.499,70756.0
2020-02-05 10:20:00,58.73,58.82,58.7,58.82,103757.0,43.5064,43.573,43.4842,43.573,103757.0
2020-02-05 10:25:00,58.81,58.81,58.72,58.77,125678.0,43.5656,43.5656,43.499,43.536,125678.0
2020-02-05 10:30:00,58.76,58.83,58.74,58.82,83847.0,43.5286,43.5805,43.5138,43.573,83847.0
2020-02-05 10:35:00,58.82,58.9,58.78,58.89,85367.0,43.573,43.6323,43.5434,43.6249,85367.0
2020-02-05 10:40:00,58.9,59.02,58.89,59.01,192072.0,43.6323,43.7212,43.6249,43.7138,192072.0
2020-02-05 10:45:00,59.02,59.09,58.99,59.05,110684.0,43.7212,43.7731,43.699,43.7434,110684.0
2020-02-05 10:50:00,59.04,59.08,58.89,58.97,122860.0,43.736,43.7657,43.6249,43.6842,122860.0
2020-02-05 10:55:00,58.97,59.05,58.97,59.0,60205.0,43.6842,43.7434,43.6842,43.7064,60205.0
2020-02-05 11:00:00,59.01,59.07,59.0,59.03,87491.0,43.7138,43.7582,43.7064,43.7286,87491.0
2020-02-05 11:05:00,59.03,59.04,58.9,58.91,50106.0,43.7286,43.736,43.6323,43.6397,50106.0
2020-02-05 11:10:00,58.92,58.95,58.87,58.93,104385.0,43.6471,43.6694,43.6101,43.6545,104385.0
2020-02-05 11:15:00,58.93,58.93,58.87,58.9,54197.0,43.6545,43.6545,43.6101,43.6323,54197.0
2020-02-05 11:20:00,58.9,58.97,58.89,58.93,81347.0,43.6323,43.6842,43.6249,43.6545,81347.0
2020-02-05 11:25:00,58.93,58.94,58.88,58.88,57930.0,43.6545,43.6619,43.6175,43.6175,57930.0
2020-02-05 11:30:00,58.89,58.92,58.86,58.89,83863.0,43.6249,43.6471,43.6027,43.6249,83863.0
2020-02-05 11:35:00,58.88,58.94,58.88,58.9,69361.0,43.6175,43.6619,43.6175,43.6323,69361.0
2020-02-05 11:40:00,58.9,58.92,58.88,58.91,54806.0,43.6323,43.6471,43.6175,43.6397,54806.0
2020-02-05 11:45:00,58.91,58.98,58.89,58.98,60215.0,43.6397,43.6916,43.6249,43.6916,60215.0
2020-02-05 11:50:00,58.97,58.97,58.9,58.92,34382.0,43.6842,43.6842,43.6323,43.6471,34382.0
2020-02-05 11:55:00,58.93,58.93,58.88,58.93,34160.0,43.6545,43.6545,43.6175,43.6545,34160.0
2020-02-05 12:00:00,58.92,58.95,58.91,58.91,61050.0,43.6471,43.6694,43.6397,43.6397,61050.0
2020-02-05 12:05:00,58.91,58.95,58.91,58.92,38812.0,43.6397,43.6694,43.6397,43.6471,38812.0
2020-02-05 12:10:00,58.91,58.92,58.89,58.9,41633.0,43.6397,43.6471,43.6249,43.6323,41633.0
2020-02-05 12:15:00,58.9,58.91,58.89,58.91,41471.0,43.6323,43.6397,43.6249,43.6397,41471.0
2020-02-05 12:20:00,58.91,58.93,58.88,58.92,45503.0,43.6397,43.6545,43.6175,43.6471,45503.0
2020-02-05 12:25:00,58.92,58.93,58.91,58.93,32806.0,43.6471,43.6545,43.6397,43.6545,32806.0
2020-02-05 12:30:00,58.93,58.93,58.86,58.87,36951.0,43.6545,43.6545,43.6027,43.6101,36951.0
2020-02-05 12:35:00,58.87,58.92,58.86,58.91,48486.0,43.6101,43.6471,43.6027,43.6397,48486.0
2020-02-05 12:40:00,58.9,58.92,58.88,58.9,29241.0,43.6323,43.6471,43.6175,43.6323,29241.0
2020-02-05 12:45:00,58.89,58.97,58.89,58.96,40729.0,43.6249,43.6842,43.6249,43.6768,40729.0
2020-02-05 12:50:00,58.97,58.98,58.89,58.91,71518.0,43.6842,43.6916,43.6249,43.6397,71518.0
2020-02-05 12:55:00,58.91,58.95,58.9,58.93,52075.0,43.6397,43.6694,43.6323,43.6545,52075.0
2020-02-05 13:00:00,58.92,58.95,58.91,58.93,33640.0,43.6471,43.6694,43.6397,43.6545,33640.0
2020-02-05 13:05:00,58.93,58.96,58.91,58.96,66485.0,43.6545,43.6768,43.6397,43.6768,66485.0
2020-02-05 13:10:00,58.96,59.03,58.96,59.0,66889.0,43.6768,43.7286,43.6768,43.7064,66889.0
2020-02-05 13:15:00,58.98,59.01,58.96,59.0,51227.0,43.6916,43.7138,43.6768,43.7064,51227.0
2020-02-05 13:20:00,59.01,59.01,58.96,58.98,58172.0,43.7138,43.7138,43.6768,43.6916,58172.0
2020-02-05 13:25:00,58.98,59.04,58.98,59.03,51190.0,43.6916,43.736,43.6916,43.7286,51190.0
2020-02-05 13:30:00,59.03,59.07,59.01,59.05,87005.0,43.7286,43.7582,43.7138,43.7434,87005.0
2020-02-05 13:35:00,59.05,59.07,59.03,59.07,61835.0,43.7434,43.7582,43.7286,43.7582,61835.0
2020-02-05 13:40:00,59.07,59.09,59.05,59.08,45532.0,43.7582,43.7731,43.7434,43.7657,45532.0
2020-02-05 13:45:00,59.09,59.15,59.08,59.14,79928.0,43.7731,43.8175,43.7657,43.8101,79928.0
2020-02-05 13:50:00,59.14,59.18,59.14,59.17,81186.0,43.8101,43.8397,43.8101,43.8323,81186.0
2020-02-05 13:55:00,59.17,59.17,59.1,59.12,92613.0,43.8323,43.8323,43.7805,43.7953,92613.0
2020-02-05 14:00:00,59.12,59.14,59.07,59.08,67164.0,43.7953,43.8101,43.7582,43.7657,67164.0
2020-02-05 14:05:00,59.08,59.08,59.01,59.05,95990.0,43.7657,43.7657,43.7138,43.7434,95990.0
2020-02-05 14:10:00,59.05,59.06,59.03,59.05,42672.0,43.7434,43.7508,43.7286,43.7434,42672.0
2020-02-05 14:15:00,59.04,59.07,59.04,59.07,41545.0,43.736,43.7582,43.736,43.7582,41545.0
2020-02-05 14:20:00,59.07,59.12,59.06,59.11,58104.0,43.7582,43.7953,43.7508,43.7879,58104.0
2020-02-05 14:25:00,59.11,59.15,59.1,59.13,74396.0,43.7879,43.8175,43.7805,43.8027,74396.0
2020-02-05 14:30:00,59.13,59.13,59.09,59.11,60937.0,43.8027,43.8027,43.7731,43.7879,60937.0
2020-02-05 14:35:00,59.11,59.13,59.1,59.13,48906.0,43.7879,43.8027,43.7805,43.8027,48906.0
2020-02-05 14:40:00,59.13,59.14,59.12,59.14,48844.0,43.8027,43.8101,43.7953,43.8101,48844.0
2020-02-05 14:45:00,59.14,59.14,59.12,59.12,43438.0,43.8101,43.8101,43.7953,43.7953,43438.0
2020-02-05 14:50:00,59.12,59.19,59.12,59.17,103823.0,43.7953,43.8471,43.7953,43.8323,103823.0
2020-02-05 14:55:00,59.18,59.18,59.1,59.11,98431.0,43.8397,43.8397,43.7805,43.7879,98431.0
2020-02-05 15:00:00,59.11,59.17,59.09,59.14,134712.0,43.7879,43.8323,43.7731,43.8101,134712.0
2020-02-05 15:05:00,59.15,59.16,59.06,59.07,123666.0,43.8175,43.8249,43.7508,43.7582,123666.0
2020-02-05 15:10:00,59.07,59.1,59.05,59.06,94761.0,43.7582,43.7805,43.7434,43.7508,94761.0
2020-02-05 15:15:00,59.06,59.11,59.03,59.04,116837.0,43.7508,43.7879,43.7286,43.736,116837.0
2020-02-05 15:20:00,59.04,59.13,59.03,59.12,138638.0,43.736,43.8027,43.7286,43.7953,138638.0
2020-02-05 15:25:00,59.12,59.12,59.06,59.08,119571.0,43.7953,43.7953,43.7508,43.7657,119571.0
2020-02-05 15:30:00,59.08,59.11,58.99,59.0,132478.0,43.7657,43.7879,43.699,43.7064,132478.0
2020-02-05 15:35:00,59.0,59.04,58.98,58.98,198827.0,43.7064,43.736,43.6916,43.6916,198827.0
2020-02-05 15:40:00,58.98,59.05,58.96,59.02,114958.0,43.6916,43.7434,43.6768,43.7212,114958.0
2020-02-05 15:45:00,59.03,59.08,58.99,59.05,147483.0,43.7286,43.7657,43.699,43.7434,147483.0
2020-02-05 15:50:00,59.05,59.05,58.97,59.03,229815.0,43.7434,43.7434,43.6842,43.7286,229815.0
2020-02-05 15:55:00,59.02,59.12,59.0,59.12,544155.0,43.7212,43.7953,43.7064,43.7953,544155.0
2020-02-06 09:30:00,59.2,59.31,59.06,59.28,412538.0,43.8545,43.936,43.7508,43.9138,412538.0
2020-02-06 09:35:00,59.27,59.36,59.06,59.21,156455.0,43.9064,43.9731,43.7508,43.862,156455.0
2020-02-06 09:40:00,59.22,59.29,59.16,59.25,99306.0,43.8694,43.9212,43.8249,43.8916,99306.0
2020-02-06 09:45:00,59.26,59.27,59.11,59.12,100591.0,43.899,43.9064,43.7879,43.7953,100591.0
2020-02-06 09:50:00,59.12,59.29,59.11,59.29,137587.0,43.7953,43.9212,43.7879,43.9212,137587.0
2020-02-06 09:55:00,59.29,59.39,59.27,59.35,165760.0,43.9212,43.9953,43.9064,43.9657,165760.0
2020-02-06 10:00:00,59.35,59.35,59.25,59.31,94480.0,43.9657,43.9657,43.8916,43.936,94480.0
2020-02-06 10:05:00,59.3,59.37,59.3,59.36,75810.0,43.9286,43.9805,43.9286,43.9731,75810.0
2020-02-06 10:10:00,59.35,59.45,59.34,59.45,90562.0,43.9657,44.0397,43.9583,44.0397,90562.0
2020-02-06 10:15:00,59.45,59.49,59.44,59.47,94045.0,44.0397,44.0694,44.0323,44.0546,94045.0
2020-02-06 10:20:00,59.46,59.48,59.36,59.44,106580.0,44.0472,44.062,43.9731,44.0323,106580.0
2020-02-06 10:25:00,59.44,59.48,59.4,59.41,70067.0,44.0323,44.062,44.0027,44.0101,70067.0
2020-02-06 10:30:00,59.41,59.42,59.34,59.35,63191.0,44.0101,44.0175,43.9583,43.9657,63191.0
2020-02-06 10:35:00,59.35,59.39,59.34,59.37,49113.0,43.9657,43.9953,43.9583,43.9805,49113.0
2020-02-06 10:40:00,59.37,59.4,59.34,59.37,52534.0,43.9805,44.0027,43.9583,43.9805,52534.0
2020-02-06 10:45:00,59.37,59.4,59.32,59.34,58840.0,43.9805,44.0027,43.9434,43.9583,58840.0
2020-02-06 10:50:00,59.35,59.37,59.3,59.3,76517.0,43.9657,43.9805,43.9286,43.9286,76517.0
2020-02-06 10:55:00,59.31,59.54,59.29,59.54,259536.0,43.936,44.1064,43.9212,44.1064,259536.0
2020-02-06 11:00:00,59.54,59.67,59.52,59.58,326085.0,44.1064,44.2027,44.0916,44.136,326085.0
2020-02-06 11:05:00,59.57,59.58,59.48,59.56,78707.0,44.1286,44.136,44.062,44.1212,78707.0
2020-02-06 11:10:00,59.55,59.57,59.5,59.56,153088.0,44.1138,44.1286,44.0768,44.1212,153088.0
2020-02-06 11:15:00,59.56,59.6,59.49,59.55,59899.0,44.1212,44.1509,44.0694,44.1138,59899.0
2020-02-06 11:20:00,59.55,59.58,59.52,59.53,87821.0,44.1138,44.136,44.0916,44.099,87821.0
2020-02-06 11:25:00,59.52,59.55,59.47,59.48,62860.0,44.0916,44.1138,44.0546,44.062,62860.0
2020-02-06 11:30:00,59.49,59.52,59.41,59.51,57130.0,44.0694,44.0916,44.0101,44.0842,57130.0
2020-02-06 11:35:00,59.51,59.55,59.49,59.52,55092.0,44.0842,44.1138,44.0694,44.0916,55092.0
2020-02-06 11:40:00,59.53,59.6,59.52,59.59,69125.0,44.099,44.1509,44.0916,44.1435,69125.0
2020-02-06 11:45:00,59.59,59.6,59.54,59.55,62757.0,44.1435,44.1509,44.1064,44.1138,62757.0
2020-02-06 11:50:00,59.55,59.56,59.48,59.5,42178.0,44.1138,44.1212,44.062,44.0768,42178.0
2020-02-06 11:55:00,59.5,59.53,59.48,59.48,47673.0,44.0768,44.099,44.062,44.062,47673.0
2020-02-06 12:00:00,59.48,59.5,59.43,59.44,62555.0,44.062,44.0768,44.0249,44.0323,62555.0
2020-02-06 12:05:00,59.44,59.47,59.42,59.46,55883.0,44.0323,44.0546,44.0175,44.0472,55883.0
2020-02-06 12:10:00,59.46,59.49,59.43,59.47,54700.0,44.0472,44.0694,44.0249,44.0546,54700.0
2020-02-06 12:15:00,59.46,59.52,59.45,59.51,103106.0,44.0472,44.0916,44.0397,44.0842,103106.0
2020-02-06 12:20:00,59.51,59.58,59.5,59.58,85860.0,44.0842,44.136,44.0768,44.136,85860.0
2020-02-06 12:25:00,59.58,59.61,59.56,59.61,108328.0,44.136,44.1583,44.1212,44.1583,108328.0
2020-02-06 12:30:00,59.61,59.61,59.55,59.57,64787.0,44.1583,44.1583,44.1138,44.1286,64787.0
2020-02-06 12:35:00,59.58,59.6,59.53,59.55,111309.0,44.136,44.1509,44.099,44.1138,111309.0
2020-02-06 12:40:00,59.55,59.56,59.5,59.53,85622.0,44.1138,44.1212,44.0768,44.099,85622.0
2020-02-06 12:45:00,59.54,59.6,59.53,59.59,103601.0,44.1064,44.1509,44.099,44.1435,103601.0
2020-02-06 12:50:00,59.59,59.6,59.53,59.6,100580.0,44.1435,44.1509,44.099,44.1509,100580.0
2020-02-06 12:55:00,59.6,59.63,59.57,59.63,70934.0,44.1509,44.1731,44.1286,44.1731,70934.0
2020-02-06 13:00:00,59.62,59.63,59.55,59.61,114169.0,44.1657,44.1731,44.1138,44.1583,114169.0
2020-02-06 13:05:00,59.6,59.64,59.6,59.64,46909.0,44.1509,44.1805,44.1509,44.1805,46909.0
2020-02-06 13:10:00,59.64,59.64,59.57,59.58,59607.0,44.1805,44.1805,44.1286,44.136,59607.0
2020-02-06 13:15:00,59.57,59.62,59.57,59.61,46793.0,44.1286,44.1657,44.1286,44.1583,46793.0
2020-02-06 13:20:00,59.61,59.61,59.57,59.6,41403.0,44.1583,44.1583,44.1286,44.1509,41403.0
2020-02-06 13:25:00,59.59,59.6,59.54,59.54,36906.0,44.1435,44.1509,44.1064,44.1064,36906.0
2020-02-06 13:30:00,59.55,59.57,59.54,59.56,36569.0,44.1138,44.1286,44.1064,44.1212,36569.0
2020-02-06 13:35:00,59.56,59.57,59.5,59.52,57557.0,44.1212,44.1286,44.0768,44.0916,57557.0
2020-02-06 13:40:00,59.52,59.57,59.51,59.57,50986.0,44.0916,44.1286,44.0842,44.1286,50986.0
2020-02-06 13:45:00,59.56,59.58,59.56,59.57,33791.0,44.1212,44.136,44.1212,44.1286,33791.0
2020-02-06 13:50:00,59.57,59.6,59.56,59.57,47025.0,44.1286,44.1509,44.1212,44.1286,47025.0
2020-02-06 13:55:00,59.57,59.58,59.55,59.56,39694.0,44.1286,44.136,44.1138,44.1212,39694.0
2020-02-06 14:00:00,59.56,59.57,59.46,59.49,79897.0,44.1212,44.1286,44.0472,44.0694,79897.0
2020-02-06 14:05:00,59.49,59.56,59.48,59.55,71527.0,44.0694,44.1212,44.062,44.1138,71527.0
2020-02-06 14:10:00,59.55,59.57,59.52,59.55,55733.0,44.1138,44.1286,44.0916,44.1138,55733.0
2020-02-06 14:15:00,59.54,59.56,59.53,59.55,42459.0,44.1064,44.1212,44.099,44.1138,42459.0
2020-02-06 14:20:00,59.55,59.55,59.52,59.54,48590.0,44.1138,44.1138,44.0916,44.1064,48590.0
2020-02-06 14:25:00,59.54,59.58,59.53,59.58,50022.0,44.1064,44.136,44.099,44.136,50022.0
2020-02-06 14:30:00,59.58,59.61,59.55,59.58,80037.0,44.136,44.1583,44.1138,44.136,80037.0
2020-02-06 14:35:00,59.58,59.62,59.54,59.6,78481.0,44.136,44.1657,44.1064,44.1509,78481.0
2020-02-06 14:40:00,59.6,59.63,59.6,59.61,52842.0,44.1509,44.1731,44.1509,44.1583,52842.0
2020-02-06 14:45:00,59.61,59.62,59.59,59.62,57487.0,44.1583,44.1657,44.1435,44.1657,57487.0
2020-02-06 14:50:00,59.62,59.63,59.6,59.6,65716.0,44.1657,44.1731,44.1509,44.1509,65716.0
2020-02-06 14:55:00,59.6,59.6,59.57,59.58,47223.0,44.1509,44.1509,44.1286,44.136,47223.0
2020-02-06 15:00:00,59.58,59.61,59.57,59.59,65785.0,44.136,44.1583,44.1286,44.1435,65785.0
2020-02-06 15:05:00,59.6,59.61,59.57,59.6,65428.0,44.1509,44.1583,44.1286,44.1509,65428.0
2020-02-06 15:10:00,59.6,59.6,59.53,59.57,72009.0,44.1509,44.1509,44.099,44.1286,72009.0
2020-02-06 15:15:00,59.57,59.57,59.52,59.54,60651.0,44.1286,44.1286,44.0916,44.1064,60651.0
2020-02-06 15:20:00,59.54,59.56,59.51,59.55,94785.0,44.1064,44.1212,44.0842,44.1138,94785.0
2020-02-06 15:25:00,59.55,59.56,59.51,59.53,58503.0,44.1138,44.1212,44.0842,44.099,58503.0
2020-02-06 15:30:00,59.53,59.59,59.52,59.58,101585.0,44.099,44.1435,44.0916,44.136,101585.0
2020-02-06 15:35:00,59.58,59.62,59.56,59.57,109830.0,44.136,44.1657,44.1212,44.1286,109830.0
2020-02-06 15:40:00,59.57,59.58,59.54,59.55,86272.0,44.1286,44.136,44.1064,44.1138,86272.0
2020-02-06 15:45:00,59.56,59.59,59.51,59.53,165920.0,44.1212,44.1435,44.0842,44.099,165920.0
2020-02-06 15:50:00,59.53,59.54,59.44,59.44,292694.0,44.099,44.1064,44.0323,44.0323,292694.0
2020-02-06 15:55:00,59.44,59.51,59.43,59.45,599897.0,44.0323,44.0842,44.0249,44.0397,599897.0
2020-02-07 09:30:00,59.66,59.76,59.54,59.65,300340.0,44.1953,44.2694,44.1064,44.1879,300340.0
2020-02-07 09:35:00,59.66,59.77,59.56,59.67,129526.0,44.1953,44.2768,44.1212,44.2027,129526.0
2020-02-07 09:40:00,59.68,59.83,59.68,59.71,109258.0,44.2101,44.3212,44.2101,44.2323,109258.0
2020-02-07 09:45:00,59.7,59.77,59.66,59.67,137370.0,44.2249,44.2768,44.1953,44.2027,137370.0
2020-02-07 09:50:00,59.66,59.73,59.63,59.68,111783.0,44.1953,44.2472,44.1731,44.2101,111783.0
2020-02-07 09:55:00,59.67,59.68,59.55,59.6,90226.0,44.2027,44.2101,44.1138,44.1509,90226.0
2020-02-07 10:00:00,59.59,59.67,59.57,59.67,97615.0,44.1435,44.2027,44.1286,44.2027,97615.0
2020-02-07 10:05:00,59.66,59.72,59.64,59.68,55756.0,44.1953,44.2398,44.1805,44.2101,55756.0
2020-02-07 10:10:00,59.69,59.81,59.67,59.8,74727.0,44.2175,44.3064,44.2027,44.299,74727.0
2020-02-07 10:15:00,59.8,59.85,59.78,59.84,104829.0,44.299,44.3361,44.2842,44.3287,104829.0
2020-02-07 10:20:00,59.84,59.98,59.84,59.97,136916.0,44.3287,44.4324,44.3287,44.425,136916.0
2020-02-07 10:25:00,59.97,59.98,59.91,59.96,81486.0,44.425,44.4324,44.3805,44.4175,81486.0
2020-02-07 10:30:00,59.97,60.0,59.9,59.91,110104.0,44.425,44.4472,44.3731,44.3805,110104.0
2020-02-07 10:35:00,59.91,59.96,59.9,59.95,71779.0,44.3805,44.4175,44.3731,44.4101,71779.0
2020-02-07 10:40:00,59.94,60.04,59.92,60.0,282718.0,44.4027,44.4768,44.3879,44.4472,282718.0
2020-02-07 10:45:00,60.0,60.0,59.9,59.94,68358.0,44.4472,44.4472,44.3731,44.4027,68358.0
2020-02-07 10:50:00,59.93,60.01,59.91,60.0,92203.0,44.3953,44.4546,44.3805,44.4472,92203.0
2020-02-07 10:55:00,60.0,60.08,59.99,60.0,122371.0,44.4472,44.5064,44.4398,44.4472,122371.0
2020-02-07 11:00:00,59.99,59.99,59.89,59.96,63938.0,44.4398,44.4398,44.3657,44.4175,63938.0
2020-02-07 11:05:00,59.97,60.08,59.96,60.04,74407.0,44.425,44.5064,44.4175,44.4768,74407.0
2020-02-07 11:10:00,60.04,60.07,60.03,60.03,55536.0,44.4768,44.499,44.4694,44.4694,55536.0
2020-02-07 11:15:00,60.04,60.09,60.02,60.07,92357.0,44.4768,44.5138,44.462,44.499,92357.0
2020-02-07 11:20:00,60.07,60.15,60.06,60.13,112372.0,44.499,44.5583,44.4916,44.5435,112372.0
2020-02-07 11:25:00,60.12,60.13,60.01,60.01,61829.0,44.5361,44.5435,44.4546,44.4546,61829.0
2020-02-07 11:30:00,60.02,60.09,59.99,60.0,112689.0,44.462,44.5138,44.4398,44.4472,112689.0
2020-02-07 11:35:00,60.0,60.03,59.98,59.98,73153.0,44.4472,44.4694,44.4324,44.4324,73153.0
2020-02-07 11:40:00,59.98,60.0,59.96,59.98,58922.0,44.4324,44.4472,44.4175,44.4324,58922.0
2020-02-07 11:45:00,59.99,60.0,59.95,59.97,56589.0,44.4398,44.4472,44.4101,44.425,56589.0
2020-02-07 11:50:00,59.97,60.02,59.93,60.02,61038.0,44.425,44.462,44.3953,44.462,61038.0
2020-02-07 11:55:00,60.01,60.05,60.0,60.05,44642.0,44.4546,44.4842,44.4472,44.4842,44642.0
2020-02-07 12:00:00,60.04,60.08,60.0,60.08,68276.0,44.4768,44.5064,44.4472,44.5064,68276.0
2020-02-07 12:05:00,60.07,60.12,60.07,60.08,63004.0,44.499,44.5361,44.499,44.5064,63004.0
2020-02-07 12:10:00,60.08,60.08,60.01,60.01,66410.0,44.5064,44.5064,44.4546,44.4546,66410.0
2020-02-07 12:15:00,60.02,60.05,60.0,60.04,68192.0,44.462,44.4842,44.4472,44.4768,68192.0
2020-02-07 12:20:00,60.03,60.05,60.01,60.04,71235.0,44.4694,44.4842,44.4546,44.4768,71235.0
2020-02-07 12:25:00,60.03,60.04,60.0,60.03,33343.0,44.4694,44.4768,44.4472,44.4694,33343.0
2020-02-07 12:30:00,60.03,60.07,60.02,60.04,57042.0,44.4694,44.499,44.462,44.4768,57042.0
2020-02-07 12:35:00,60.04,60.08,60.03,60.05,41286.0,44.4768,44.5064,44.4694,44.4842,41286.0
2020-02-07 12:40:00,60.04,60.06,60.01,60.05,58438.0,44.4768,44.4916,44.4546,44.4842,58438.0
2020-02-07 12:45:00,60.05,60.05,60.01,60.03,55256.0,44.4842,44.4842,44.4546,44.4694,55256.0
2020-02-07 12:50:00,60.03,60.04,60.0,60.02,52990.0,44.4694,44.4768,44.4472,44.462,52990.0
2020-02-07 12:55:00,60.02,60.03,59.98,60.0,63574.0,44.462,44.4694,44.4324,44.4472,63574.0
2020-02-07 13:00:00,60.0,60.01,59.95,59.98,64839.0,44.4472,44.4546,44.4101,44.4324,64839.0
2020-02-07 13:05:00,59.98,59.99,59.96,59.98,30995.0,44.4324,44.4398,44.4175,44.4324,30995.0
2020-02-07 13:10:00,59.98,59.99,59.96,59.96,33675.0,44.4324,44.4398,44.4175,44.4175,33675.0
2020-02-07 13:15:00,59.97,59.99,59.96,59.98,26887.0,44.425,44.4398,44.4175,44.4324,26887.0
2020-02-07 13:20:00,59.98,59.98,59.96,59.97,36779.0,44.4324,44.4324,44.4175,44.425,36779.0
2020-02-07 13:25:00,59.98,60.0,59.97,59.99,42050.0,44.4324,44.4472,44.425,44.4398,42050.0
2020-02-07 13:30:00,59.98,59.99,59.94,59.96,67850.0,44.4324,44.4398,44.4027,44.4175,67850.0
2020-02-07 13:35:00,59.97,60.02,59.96,59.98,87899.0,44.425,44.462,44.4175,44.4324,87899.0
2020-02-07 13:40:00,59.99,60.0,59.9,59.91,83335.0,44.4398,44.4472,44.3731,44.3805,83335.0
2020-02-07 13:45:00,59.91,59.91,59.86,59.9,67744.0,44.3805,44.3805,44.3435,44.3731,67744.0
2020-02-07 13:50:00,59.9,59.9,59.84,59.88,94489.0,44.3731,44.3731,44.3287,44.3583,94489.0
2020-02-07 13:55:00,59.88,59.88,59.82,59.84,79074.0,44.3583,44.3583,44.3138,44.3287,79074.0
2020-02-07 14:00:00,59.84,59.85,59.76,59.77,127007.0,44.3287,44.3361,44.2694,44.2768,127007.0
2020-02-07 14:05:00,59.77,59.84,59.76,59.8,82743.0,44.2768,44.3287,44.2694,44.299,82743.0
2020-02-07 14:10:00,59.8,59.82,59.78,59.8,61366.0,44.299,44.3138,44.2842,44.299,61366.0
2020-02-07 14:15:00,59.8,59.83,59.78,59.78,67329.0,44.299,44.3212,44.2842,44.2842,67329.0
2020-02-07 14:20:00,59.78,59.87,59.78,59.84,85029.0,44.2842,44.3509,44.2842,44.3287,85029.0
2020-02-07 14:25:00,59.85,59.85,59.82,59.85,81728.0,44.3361,44.3361,44.3138,44.3361,81728.0
2020-02-07 14:30:00,59.85,59.87,59.82,59.86,91579.0,44.3361,44.3509,44.3138,44.3435,91579.0
2020-02-07 14:35:00,59.85,59.91,59.84,59.87,76267.0,44.3361,44.3805,44.3287,44.3509,76267.0
2020-02-07 14:40:00,59.87,59.9,59.85,59.89,90287.0,44.3509,44.3731,44.3361,44.3657,90287.0
2020-02-07 14:45:00,59.89,59.89,59.86,59.87,41818.0,44.3657,44.3657,44.3435,44.3509,41818.0
2020-02-07 14:50:00,59.87,59.89,59.82,59.86,67701.0,44.3509,44.3657,44.3138,44.3435,67701.0
2020-02-07 14:55:00,59.86,59.91,59.85,59.85,66479.0,44.3435,44.3805,44.3361,44.3361,66479.0
2020-02-07 15:00:00,59.85,59.9,59.85,59.86,70115.0,44.3361,44.3731,44.3361,44.3435,70115.0
2020-02-07 15:05:00,59.87,59.89,59.85,59.88,56370.0,44.3509,44.3657,44.3361,44.3583,56370.0
2020-02-07 15:10:00,59.88,59.9,59.86,59.89,63973.0,44.3583,44.3731,44.3435,44.3657,63973.0
2020-02-07 15:15:00,59.89,59.9,59.87,59.89,61575.0,44.3657,44.3731,44.3509,44.3657,61575.0
2020-02-07 15:20:00,59.89,59.92,59.88,59.92,53509.0,44.3657,44.3879,44.3583,44.3879,53509.0
2020-02-07 15:25:00,59.92,59.96,59.9,59.96,65793.0,44.3879,44.4175,44.3731,44.4175,65793.0
2020-02-07 15:30:00,59.96,59.99,59.95,59.98,96406.0,44.4175,44.4398,44.4101,44.4324,96406.0
2020-02-07 15:35:00,59.99,59.99,59.94,59.96,83769.0,44.4398,44.4398,44.4027,44.4175,83769.0
2020-02-07 15:40:00,59.96,60.03,59.96,60.03,133486.0,44.4175,44.4694,44.4175,44.4694,133486.0
2020-02-07 15:45:00,60.03,60.03,59.97,59.98,179293.0,44.4694,44.4694,44.425,44.4324,179293.0
2020-02-07 15:50:00,59.98,60.0,59.9,59.91,252923.0,44.4324,44.4472,44.3731,44.3805,252923.0
2020-02-07 15:55:00,59.9,59.99,59.87,59.94,594906.0,44.3731,44.4398,44.3509,44.4027,594906.0
2020-02-10 09:30:00,59.93,60.11,59.89,59.91,377315.0,44.3953,44.5287,44.3657,44.3805,377315.0
2020-02-10 09:35:00,59.9,59.92,59.79,59.88,104869.0,44.3731,44.3879,44.2916,44.3583,104869.0
2020-02-10 09:40:00,59.87,59.92,59.78,59.86,84770.0,44.3509,44.3879,44.2842,44.3435,84770.0
2020-02-10 09:45:00,59.85,59.85,59.77,59.78,78612.0,44.3361,44.3361,44.2768,44.2842,78612.0
2020-02-10 09:50:00,59.77,59.93,59.77,59.93,82553.0,44.2768,44.3953,44.2768,44.3953,82553.0
2020-02-10 09:55:00,59.93,59.98,59.92,59.94,67804.0,44.3953,44.4324,44.3879,44.4027,67804.0
2020-02-10 10:00:00,59.94,59.98,59.92,59.97,88971.0,44.4027,44.4324,44.3879,44.425,88971.0
2020-02-10 10:05:00,59.98,60.04,59.97,59.98,91453.0,44.4324,44.4768,44.425,44.4324,91453.0
2020-02-10 10:10:00,59.98,60.07,59.98,60.04,119167.0,44.4324,44.499,44.4324,44.4768,119167.0
2020-02-10 10:15:00,60.03,60.07,59.98,60.05,70603.0,44.4694,44.499,44.4324,44.4842,70603.0
2020-02-10 10:20:00,60.05,60.11,60.04,60.09,85969.0,44.4842,44.5287,44.4768,44.5138,85969.0
2020-02-10 10:25:00,60.1,60.15,60.09,60.14,57474.0,44.5213,44.5583,44.5138,44.5509,57474.0
2020-02-10 10:30:00,60.14,60.19,60.13,60.14,55084.0,44.5509,44.5879,44.5435,44.5509,55084.0
2020-02-10 10:35:00,60.15,60.16,60.08,60.12,62080.0,44.5583,44.5657,44.5064,44.5361,62080.0
2020-02-10 10:40:00,60.12,60.13,60.06,60.08,54709.0,44.5361,44.5435,44.4916,44.5064,54709.0
2020-02-10 10:45:00,60.08,60.13,60.07,60.13,73758.0,44.5064,44.5435,44.499,44.5435,73758.0
2020-02-10 10:50:00,60.12,60.13,60.1,60.11,66075.0,44.5361,44.5435,44.5213,44.5287,66075.0
2020-02-10 10:55:00,60.11,60.12,60.07,60.08,58896.0,44.5287,44.5361,44.499,44.5064,58896.0
2020-02-10 11:00:00,60.07,60.08,60.01,60.03,75995.0,44.499,44.5064,44.4546,44.4694,75995.0
2020-02-10 11:05:00,60.03,60.04,60.0,60.03,47655.0,44.4694,44.4768,44.4472,44.4694,47655.0
2020-02-10 11:10:00,60.02,60.05,60.01,60.05,40871.0,44.462,44.4842,44.4546,44.4842,40871.0
2020-02-10 11:15:00,60.05,60.06,60.02,60.05,55945.0,44.4842,44.4916,44.462,44.4842,55945.0
2020-02-10 11:20:00,60.05,60.05,59.97,60.0,55968.0,44.4842,44.4842,44.425,44.4472,55968.0
2020-02-10 11:25:00,60.0,60.04,59.99,60.01,38258.0,44.4472,44.4768,44.4398,44.4546,38258.0
2020-02-10 11:30:00,60.01,60.05,60.0,60.03,76355.0,44.4546,44.4842,44.4472,44.4694,76355.0
2020-02-10 11:35:00,60.03,60.05,60.0,60.01,42547.0,44.4694,44.4842,44.4472,44.4546,42547.0
2020-02-10 11:40:00,60.02,60.02,59.96,59.98,59853.0,44.462,44.462,44.4175,44.4324,59853.0
2020-02-10 11:45:00,59.98,60.02,59.97,60.0,31693.0,44.4324,44.462,44.425,44.4472,31693.0
2020-02-10 11:50:00,60.0,60.0,59.94,59.97,56611.0,44.4472,44.4472,44.4027,44.425,56611.0
2020-02-10 11:55:00,59.98,59.98,59.92,59.94,38080.0,44.4324,44.4324,44.3879,44.4027,38080.0
2020-02-10 12:00:00,59.94,59.97,59.91,59.95,81892.0,44.4027,44.425,44.3805,44.4101,81892.0
2020-02-10 12:05:00,59.95,60.0,59.94,59.99,44720.0,44.4101,44.4472,44.4027,44.4398,44720.0
2020-02-10 12:10:00,59.98,59.99,59.92,59.93,43830.0,44.4324,44.4398,44.3879,44.3953,43830.0
2020-02-10 12:15:00,59.94,59.95,59.91,59.95,41499.0,44.4027,44.4101,44.3805,44.4101,41499.0
2020-02-10 12:20:00,59.95,59.95,59.91,59.92,37942.0,44.4101,44.4101,44.3805,44.3879,37942.0
2020-02-10 12:25:00,59.92,59.98,59.92,59.95,50279.0,44.3879,44.4324,44.3879,44.4101,50279.0
2020-02-10 12:30:00,59.95,59.98,59.93,59.96,90865.0,44.4101,44.4324,44.3953,44.4175,90865.0
2020-02-10 12:35:00,59.97,59.99,59.94,59.94,83305.0,44.425,44.4398,44.4027,44.4027,83305.0
2020-02-10 12:40:00,59.94,59.99,59.94,59.98,81704.0,44.4027,44.4398,44.4027,44.4324,81704.0
2020-02-10 12:45:00,59.97,60.0,59.96,60.0,41026.0,44.425,44.4472,44.4175,44.4472,41026.0
2020-02-10 12:50:00,59.99,60.01,59.96,60.01,69620.0,44.4398,44.4546,44.4175,44.4546,69620.0
2020-02-10 12:55:00,60.01,60.03,60.0,60.01,29549.0,44.4546,44.4694,44.4472,44.4546,29549.0
2020-02-10 13:00:00,60.01,60.03,60.0,60.01,39890.0,44.4546,44.4694,44.4472,44.4546,39890.0
2020-02-10 13:05:00,60.01,60.02,59.98,59.98,37599.0,44.4546,44.462,44.4324,44.4324,37599.0
2020-02-10 13:10:00,59.98,60.01,59.97,59.99,40073.0,44.4324,44.4546,44.425,44.4398,40073.0
2020-02-10 13:15:00,60.0,60.01,59.98,60.01,34105.0,44.4472,44.4546,44.4324,44.4546,34105.0
2020-02-10 13:20:00,60.01,60.01,59.99,60.01,25218.0,44.4546,44.4546,44.4398,44.4546,25218.0
2020-02-10 13:25:00,60.0,60.04,60.0,60.02,37962.0,44.4472,44.4768,44.4472,44.462,37962.0
2020-02-10 13:30:00,60.01,60.02,59.98,59.98,48788.0,44.4546,44.462,44.4324,44.4324,48788.0
2020-02-10 13:35:00,59.98,60.02,59.98,60.01,55919.0,44.4324,44.462,44.4324,44.4546,55919.0
2020-02-10 13:40:00,60.0,60.02,60.0,60.01,27894.0,44.4472,44.462,44.4472,44.4546,27894.0
2020-02-10 13:45:00,60.01,60.01,59.99,60.0,27529.0,44.4546,44.4546,44.4398,44.4472,27529.0
2020-02-10 13:50:00,60.01,60.01,59.99,59.99,40667.0,44.4546,44.4546,44.4398,44.4398,40667.0
2020-02-10 13:55:00,59.99,60.01,59.97,60.0,45396.0,44.4398,44.4546,44.425,44.4472,45396.0
2020-02-10 14:00:00,60.0,60.0,59.98,59.99,37177.0,44.4472,44.4472,44.4324,44.4398,37177.0
2020-02-10 14:05:00,59.98,60.01,59.98,59.99,49804.0,44.4324,44.4546,44.4324,44.4398,49804.0
2020-02-10 14:10:00,60.0,60.02,59.99,59.99,47452.0,44.4472,44.462,44.4398,44.4398,47452.0
2020-02-10 14:15:00,60.0,60.02,59.96,59.96,69806.0,44.4472,44.462,44.4175,44.4175,69806.0
2020-02-10 14:20:00,59.96,59.97,59.96,59.96,37539.0,44.4175,44.425,44.4175,44.4175,37539.0
2020-02-10 14:25:00,59.96,59.96,59.92,59.94,71320.0,44.4175,44.4175,44.3879,44.4027,71320.0
2020-02-10 14:30:00,59.93,59.95,59.92,59.95,45411.0,44.3953,44.4101,44.3879,44.4101,45411.0
2020-02-10 14:35:00,59.95,59.95,59.92,59.93,61071.0,44.4101,44.4101,44.3879,44.3953,61071.0
2020-02-10 14:40:00,59.93,59.93,59.92,59.93,29160.0,44.3953,44.3953,44.3879,44.3953,29160.0
2020-02-10 14:45:00,59.92,59.97,59.92,59.95,87248.0,44.3879,44.425,44.3879,44.4101,87248.0
2020-02-10 14:50:00,59.96,60.01,59.95,59.99,64974.0,44.4175,44.4546,44.4101,44.4398,64974.0
2020-02-10 14:55:00,60.0,60.07,59.99,60.06,63137.0,44.4472,44.499,44.4398,44.4916,63137.0
2020-02-10 15:00:00,60.06,60.07,59.99,60.0,48541.0,44.4916,44.499,44.4398,44.4472,48541.0
2020-02-10 15:05:00,60.0,60.03,60.0,60.02,46784.0,44.4472,44.4694,44.4472,44.462,46784.0
2020-02-10 15:10:00,60.02,60.07,60.01,60.05,73790.0,44.462,44.499,44.4546,44.4842,73790.0
2020-02-10 15:15:00,60.06,60.06,60.02,60.05,47302.0,44.4916,44.4916,44.462,44.4842,47302.0
2020-02-10 15:20:00,60.05,60.1,60.04,60.09,60935.0,44.4842,44.5213,44.4768,44.5138,60935.0
2020-02-10 15:25:00,60.09,60.15,60.09,60.13,106908.0,44.5138,44.5583,44.5138,44.5435,106908.0
2020-02-10 15:30:00,60.14,60.15,60.11,60.15,69224.0,44.5509,44.5583,44.5287,44.5583,69224.0
2020-02-10 15:35:00,60.15,60.16,60.1,60.1,114077.0,44.5583,44.5657,44.5213,44.5213,114077.0
2020-02-10 15:40:00,60.11,60.13,60.08,60.13,71580.0,44.5287,44.5435,44.5064,44.5435,71580.0
2020-02-10 15:45:00,60.13,60.14,60.09,60.12,96983.0,44.5435,44.5509,44.5138,44.5361,96983.0
2020-02-10 15:50:00,60.11,60.16,60.08,60.15,164211.0,44.5287,44.5657,44.5064,44.5583,164211.0
2020-02-10 15:55:00,60.16,60.24,60.12,60.24,647111.0,44.5657,44.625,44.5361,44.625,647111.0
2020-02-11 09:30:00,60.19,60.24,59.56,60.17,1046438.0,44.5879,44.625,44.1212,44.5731,1046438.0
2020-02-11 09:35:00,60.16,60.35,60.06,60.2,456820.0,44.5657,44.7065,44.4916,44.5953,456820.0
2020-02-11 09:40:00,60.2,60.2,59.86,59.98,583561.0,44.5953,44.5953,44.3435,44.4324,583561.0
2020-02-11 09:45:00,59.97,60.02,59.89,59.98,262313.0,44.425,44.462,44.3657,44.4324,262313.0
2020-02-11 09:50:00,59.99,60.0,59.86,59.95,250574.0,44.4398,44.4472,44.3435,44.4101,250574.0
2020-02-11 09:55:00,59.95,60.01,59.82,59.83,268736.0,44.4101,44.4546,44.3138,44.3212,268736.0
2020-02-11 10:00:00,59.83,59.87,59.78,59.8,205445.0,44.3212,44.3509,44.2842,44.299,205445.0
2020-02-11 10:05:00,59.81,59.81,59.61,59.71,230141.0,44.3064,44.3064,44.1583,44.2323,230141.0
2020-02-11 10:10:00,59.72,59.77,59.69,59.75,121661.0,44.2398,44.2768,44.2175,44.262,121661.0
2020-02-11 10:15:00,59.76,59.92,59.74,59.84,182990.0,44.2694,44.3879,44.2546,44.3287,182990.0
2020-02-11 10:20:00,59.84,59.9,59.81,59.81,81414.0,44.3287,44.3731,44.3064,44.3064,81414.0
2020-02-11 10:25:00,59.82,59.83,59.66,59.68,180554.0,44.3138,44.3212,44.1953,44.2101,180554.0
2020-02-11 10:30:00,59.68,59.73,59.66,59.66,125291.0,44.2101,44.2472,44.1953,44.1953,125291.0
2020-02-11 10:35:00,59.67,59.67,59.53,59.54,202041.0,44.2027,44.2027,44.099,44.1064,202041.0
2020-02-11 10:40:00,59.54,59.56,59.44,59.46,259680.0,44.1064,44.1212,44.0323,44.0472,259680.0
2020-02-11 10:45:00,59.46,59.47,59.26,59.27,213477.0,44.0472,44.0546,43.899,43.9064,213477.0
2020-02-11 10:50:00,59.26,59.27,59.11,59.15,367747.0,43.899,43.9064,43.7879,43.8175,367747.0
2020-02-11 10:55:00,59.15,59.19,58.79,58.89,583494.0,43.8175,43.8471,43.5508,43.6249,583494.0
2020-02-11 11:00:00,58.87,58.88,58.72,58.86,644598.0,43.6101,43.6175,43.499,43.6027,644598.0
2020-02-11 11:05:00,58.85,58.95,58.67,58.67,576452.0,43.5953,43.6694,43.4619,43.4619,576452.0
2020-02-11 11:10:00,58.67,58.68,58.45,58.48,847504.0,43.4619,43.4693,43.299,43.3212,847504.0
2020-02-11 11:15:00,58.46,58.62,58.26,58.37,978281.0,43.3064,43.4249,43.1582,43.2397,978281.0
2020-02-11 11:20:00,58.37,58.54,58.36,58.47,503485.0,43.2397,43.3656,43.2323,43.3138,503485.0
2020-02-11 11:25:00,58.48,58.55,58.4,58.51,333492.0,43.3212,43.373,43.2619,43.3434,333492.0
2020-02-11 11:30:00,58.51,58.64,58.41,58.58,354046.0,43.3434,43.4397,43.2693,43.3953,354046.0
2020-02-11 11:35:00,58.59,58.72,58.57,58.67,378484.0,43.4027,43.499,43.3879,43.4619,378484.0
2020-02-11 11:40:00,58.68,58.75,58.63,58.7,271998.0,43.4693,43.5212,43.4323,43.4842,271998.0
2020-02-11 11:45:00,58.71,58.87,58.7,58.77,330889.0,43.4916,43.6101,43.4842,43.536,330889.0
2020-02-11 11:50:00,58.77,58.79,58.71,58.73,255055.0,43.536,43.5508,43.4916,43.5064,255055.0
2020-02-11 11:55:00,58.72,58.76,58.65,58.71,211080.0,43.499,43.5286,43.4471,43.4916,211080.0
2020-02-11 12:00:00,58.71,58.79,58.69,58.79,163061.0,43.4916,43.5508,43.4767,43.5508,163061.0
2020-02-11 12:05:00,58.8,58.86,58.77,58.82,149885.0,43.5582,43.6027,43.536,43.573,149885.0
2020-02-11 12:10:00,58.82,58.86,58.79,58.8,117367.0,43.573,43.6027,43.5508,43.5582,117367.0
2020-02-11 12:15:00,58.8,58.94,58.8,58.89,104856.0,43.5582,43.6619,43.5582,43.6249,104856.0
2020-02-11 12:20:00,58.9,58.95,58.88,58.91,181518.0,43.6323,43.6694,43.6175,43.6397,181518.0
2020-02-11 12:25:00,58.91,58.93,58.83,58.85,102540.0,43.6397,43.6545,43.5805,43.5953,102540.0
2020-02-11 12:30:00,58.85,58.92,58.82,58.91,122471.0,43.5953,43.6471,43.573,43.6397,122471.0
2020-02-11 12:35:00,58.91,58.91,58.84,58.85,98262.0,43.6397,43.6397,43.5879,43.5953,98262.0
2020-02-11 12:40:00,58.85,58.87,58.76,58.78,107725.0,43.5953,43.6101,43.5286,43.5434,107725.0
2020-02-11 12:45:00,58.78,58.84,58.76,58.82,89946.0,43.5434,43.5879,43.5286,43.573,89946.0
2020-02-11 12:50:00,58.82,58.93,58.81,58.91,124784.0,43.573,43.6545,43.5656,43.6397,124784.0
2020-02-11 12:55:00,58.9,58.95,58.86,58.87,83400.0,43.6323,43.6694,43.6027,43.6101,83400.0
2020-02-11 13:00:00,58.87,58.92,58.86,58.9,96485.0,43.6101,43.6471,43.6027,43.6323,96485.0
2020-02-11 13:05:00,58.91,58.92,58.89,58.91,60688.0,43.6397,43.6471,43.6249,43.6397,60688.0
2020-02-11 13:10:00,58.91,58.92,58.88,58.89,86783.0,43.6397,43.6471,43.6175,43.6249,86783.0
2020-02-11 13:15:00,58.89,58.94,58.87,58.93,126031.0,43.6249,43.6619,43.6101,43.6545,126031.0
2020-02-11 13:20:00,58.92,58.93,58.88,58.93,83989.0,43.6471,43.6545,43.6175,43.6545,83989.0
2020-02-11 13:25:00,58.92,58.93,58.89,58.91,68677.0,43.6471,43.6545,43.6249,43.6397,68677.0
2020-02-11 13:30:00,58.91,58.91,58.85,58.86,267184.0,43.6397,43.6397,43.5953,43.6027,267184.0
2020-02-11 13:35:00,58.86,58.93,58.85,58.93,135224.0,43.6027,43.6545,43.5953,43.6545,135224.0
2020-02-11 13:40:00,58.93,58.93,58.88,58.9,202978.0,43.6545,43.6545,43.6175,43.6323,202978.0
2020-02-11 13:45:00,58.9,58.94,58.89,58.94,75452.0,43.6323,43.6619,43.6249,43.6619,75452.0
2020-02-11 13:50:00,58.94,58.98,58.91,58.95,136122.0,43.6619,43.6916,43.6397,43.6694,136122.0
2020-02-11 13:55:00,58.94,58.99,58.94,58.94,119686.0,43.6619,43.699,43.6619,43.6619,119686.0
2020-02-11 14:00:00,58.95,58.95,58.83,58.86,186361.0,43.6694,43.6694,43.5805,43.6027,186361.0
2020-02-11 14:05:00,58.86,58.9,58.84,58.89,132165.0,43.6027,43.6323,43.5879,43.6249,132165.0
2020-02-11 14:10:00,58.89,58.91,58.86,58.9,104716.0,43.6249,43.6397,43.6027,43.6323,104716.0
2020-02-11 14:15:00,58.9,58.91,58.85,58.87,100215.0,43.6323,43.6397,43.5953,43.6101,100215.0
2020-02-11 14:20:00,58.87,58.93,58.86,58.93,108821.0,43.6101,43.6545,43.6027,43.6545,108821.0
2020-02-11 14:25:00,58.92,58.95,58.88,58.91,100911.0,43.6471,43.6694,43.6175,43.6397,100911.0
2020-02-11 14:30:00,58.91,58.92,58.88,58.9,113652.0,43.6397,43.6471,43.6175,43.6323,113652.0
2020-02-11 14:35:00,58.91,58.91,58.89,58.9,96578.0,43.6397,43.6397,43.6249,43.6323,96578.0
2020-02-11 14:40:00,58.89,58.9,58.83,58.83,90792.0,43.6249,43.6323,43.5805,43.5805,90792.0
2020-02-11 14:45:00,58.84,58.87,58.82,58.87,82002.0,43.5879,43.6101,43.573,43.6101,82002.0
2020-02-11 14:50:00,58.86,58.87,58.8,58.81,114020.0,43.6027,43.6101,43.5582,43.5656,114020.0
2020-02-11 14:55:00,58.8,58.85,58.8,58.84,81689.0,43.5582,43.5953,43.5582,43.5879,81689.0
2020-02-11 15:00:00,58.84,58.86,58.76,58.77,232320.0,43.5879,43.6027,43.5286,43.536,232320.0
2020-02-11 15:05:00,58.78,58.79,58.73,58.73,207249.0,43.5434,43.5508,43.5064,43.5064,207249.0
2020-02-11 15:10:00,58.74,58.76,58.72,58.75,132264.0,43.5138,43.5286,43.499,43.5212,132264.0
2020-02-11 15:15:00,58.74,58.83,58.7,58.82,194531.0,43.5138,43.5805,43.4842,43.573,194531.0
2020-02-11 15:20:00,58.81,58.86,58.8,58.84,146573.0,43.5656,43.6027,43.5582,43.5879,146573.0
2020-02-11 15:25:00,58.83,58.89,58.82,58.87,146753.0,43.5805,43.6249,43.573,43.6101,146753.0
2020-02-11 15:30:00,58.87,58.89,58.78,58.84,191284.0,43.6101,43.6249,43.5434,43.5879,191284.0
2020-02-11 15:35:00,58.84,58.87,58.79,58.8,164308.0,43.5879,43.6101,43.5508,43.5582,164308.0
2020-02-11 15:40:00,58.8,58.86,58.78,58.78,176835.0,43.5582,43.6027,43.5434,43.5434,176835.0
2020-02-11 15:45:00,58.79,58.79,58.7,58.72,311352.0,43.5508,43.5508,43.4842,43.499,311352.0
2020-02-11 15:50:00,58.72,58.74,58.67,58.71,571712.0,43.499,43.5138,43.4619,43.4916,571712.0
2020-02-11 15:55:00,58.71,58.73,58.61,58.69,803211.0,43.4916,43.5064,43.4175,43.4767,803211.0
2020-02-12 09:30:00,58.58,58.8,58.47,58.68,592331.0,43.3953,43.5582,43.3138,43.4693,592331.0
2020-02-12 09:35:00,58.68,58.85,58.66,58.83,184730.0,43.4693,43.5953,43.4545,43.5805,184730.0
2020-02-12 09:40:00,58.82,58.86,58.67,58.71,284171.0,43.573,43.6027,43.4619,43.4916,284171.0
2020-02-12 09:45:00,58.71,58.75,58.41,58.42,357509.0,43.4916,43.5212,43.2693,43.2767,357509.0
2020-02-12 09:50:00,58.41,58.6,58.41,58.49,367018.0,43.2693,43.4101,43.2693,43.3286,367018.0
2020-02-12 09:55:00,58.5,58.54,58.45,58.48,378046.0,43.336,43.3656,43.299,43.3212,378046.0
2020-02-12 10:00:00,58.49,58.52,58.4,58.41,318785.0,43.3286,43.3508,43.2619,43.2693,318785.0
2020-02-12 10:05:00,58.42,58.56,58.33,58.52,414192.0,43.2767,43.3804,43.2101,43.3508,414192.0
2020-02-12 10:10:00,58.52,58.56,58.48,58.52,322399.0,43.3508,43.3804,43.3212,43.3508,322399.0
2020-02-12 10:15:00,58.53,58.53,58.45,58.49,267523.0,43.3582,43.3582,43.299,43.3286,267523.0
2020-02-12 10:20:00,58.5,58.55,58.47,58.55,245526.0,43.336,43.373,43.3138,43.373,245526.0
2020-02-12 10:25:00,58.55,58.56,58.51,58.53,324739.0,43.373,43.3804,43.3434,43.3582,324739.0
2020-02-12 10:30:00,58.53,58.62,58.52,58.6,470149.0,43.3582,43.4249,43.3508,43.4101,470149.0
2020-02-12 10:35:00,58.6,58.61,58.5,58.54,185467.0,43.4101,43.4175,43.336,43.3656,185467.0
2020-02-12 10:40:00,58.53,58.6,58.52,58.57,186451.0,43.3582,43.4101,43.3508,43.3879,186451.0
2020-02-12 10:45:00,58.58,58.58,58.5,58.53,172902.0,43.3953,43.3953,43.336,43.3582,172902.0
2020-02-12 10:50:00,58.52,58.53,58.43,58.44,203413.0,43.3508,43.3582,43.2841,43.2916,203413.0
2020-02-12 10:55:00,58.44,58.46,58.41,58.42,190159.0,43.2916,43.3064,43.2693,43.2767,190159.0
2020-02-12 11:00:00,58.41,58.54,58.4,58.52,339114.0,43.2693,43.3656,43.2619,43.3508,339114.0
2020-02-12 11:05:00,58.52,58.53,58.46,58.47,128822.0,43.3508,43.3582,43.3064,43.3138,128822.0
2020-02-12 11:10:00,58.46,58.51,58.45,58.47,187861.0,43.3064,43.3434,43.299,43.3138,187861.0
2020-02-12 11:15:00,58.47,58.54,58.47,58.51,208560.0,43.3138,43.3656,43.3138,43.3434,208560.0
2020-02-12 11:20:00,58.52,58.56,58.45,58.46,223106.0,43.3508,43.3804,43.299,43.3064,223106.0
2020-02-12 11:25:00,58.46,58.46,58.41,58.41,134632.0,43.3064,43.3064,43.2693,43.2693,134632.0
2020-02-12 11:30:00,58.41,58.42,58.35,58.35,180686.0,43.2693,43.2767,43.2249,43.2249,180686.0
2020-02-12 11:35:00,58.35,58.39,58.35,58.36,160514.0,43.2249,43.2545,43.2249,43.2323,160514.0
2020-02-12 11:40:00,58.36,58.36,58.23,58.27,262258.0,43.2323,43.2323,43.136,43.1656,262258.0
2020-02-12 11:45:00,58.27,58.27,58.21,58.25,227633.0,43.1656,43.1656,43.1212,43.1508,227633.0
2020-02-12 11:50:00,58.25,58.27,58.2,58.21,150809.0,43.1508,43.1656,43.1138,43.1212,150809.0
2020-02-12 11:55:00,58.2,58.25,58.17,58.25,252460.0,43.1138,43.1508,43.0915,43.1508,252460.0
2020-02-12 12:00:00,58.25,58.25,58.19,58.2,130796.0,43.1508,43.1508,43.1064,43.1138,130796.0
2020-02-12 12:05:00,58.2,58.2,58.13,58.17,205000.0,43.1138,43.1138,43.0619,43.0915,205000.0
2020-02-12 12:10:00,58.16,58.18,58.12,58.16,220471.0,43.0841,43.0989,43.0545,43.0841,220471.0
2020-02-12 12:15:00,58.17,58.19,58.15,58.19,129235.0,43.0915,43.1064,43.0767,43.1064,129235.0
2020-02-12 12:20:00,58.19,58.21,58.18,58.2,135088.0,43.1064,43.1212,43.0989,43.1138,135088.0
2020-02-12 12:25:00,58.2,58.24,58.18,58.23,141439.0,43.1138,43.1434,43.0989,43.136,141439.0
2020-02-12 12:30:00,58.24,58.25,58.15,58.23,313650.0,43.1434,43.1508,43.0767,43.136,313650.0
2020-02-12 12:35:00,58.23,58.25,58.17,58.18,100694.0,43.136,43.1508,43.0915,43.0989,100694.0
2020-02-12 12:40:00,58.17,58.29,58.16,58.28,128051.0,43.0915,43.1804,43.0841,43.173,128051.0
2020-02-12 12:45:00,58.29,58.4,58.28,58.37,158249.0,43.1804,43.2619,43.173,43.2397,158249.0
2020-02-12 12:50:00,58.37,58.38,58.28,58.38,135417.0,43.2397,43.2471,43.173,43.2471,135417.0
2020-02-12 12:55:00,58.38,58.39,58.32,58.35,126592.0,43.2471,43.2545,43.2027,43.2249,126592.0
2020-02-12 13:00:00,58.35,58.35,58.3,58.32,161185.0,43.2249,43.2249,43.1878,43.2027,161185.0
2020-02-12 13:05:00,58.32,58.33,58.28,58.32,95096.0,43.2027,43.2101,43.173,43.2027,95096.0
2020-02-12 13:10:00,58.33,58.34,58.29,58.29,53914.0,43.2101,43.2175,43.1804,43.1804,53914.0
2020-02-12 13:15:00,58.29,58.38,58.29,58.38,88829.0,43.1804,43.2471,43.1804,43.2471,88829.0
2020-02-12 13:20:00,58.37,58.4,58.35,58.35,63773.0,43.2397,43.2619,43.2249,43.2249,63773.0
2020-02-12 13:25:00,58.36,58.48,58.35,58.46,112271.0,43.2323,43.3212,43.2249,43.3064,112271.0
2020-02-12 13:30:00,58.46,58.47,58.42,58.43,60721.0,43.3064,43.3138,43.2767,43.2841,60721.0
2020-02-12 13:35:00,58.42,58.43,58.38,58.4,101246.0,43.2767,43.2841,43.2471,43.2619,101246.0
2020-02-12 13:40:00,58.39,58.44,58.39,58.42,228471.0,43.2545,43.2916,43.2545,43.2767,228471.0
2020-02-12 13:45:00,58.42,58.43,58.4,58.4,222411.0,43.2767,43.2841,43.2619,43.2619,222411.0
2020-02-12 13:50:00,58.4,58.42,58.37,58.39,87207.0,43.2619,43.2767,43.2397,43.2545,87207.0
2020-02-12 13:55:00,58.4,58.41,58.38,58.39,62859.0,43.2619,43.2693,43.2471,43.2545,62859.0
2020-02-12 14:00:00,58.39,58.4,58.34,58.37,122400.0,43.2545,43.2619,43.2175,43.2397,122400.0
2020-02-12 14:05:00,58.37,58.4,58.36,58.38,115594.0,43.2397,43.2619,43.2323,43.2471,115594.0
2020-02-12 14:10:00,58.37,58.41,58.36,58.41,87032.0,43.2397,43.2693,43.2323,43.2693,87032.0
2020-02-12 14:15:00,58.41,58.45,58.4,58.45,137740.0,43.2693,43.299,43.2619,43.299,137740.0
2020-02-12 14:20:00,58.44,58.46,58.42,58.44,80352.0,43.2916,43.3064,43.2767,43.2916,80352.0
2020-02-12 14:25:00,58.44,58.55,58.44,58.52,109840.0,43.2916,43.373,43.2916,43.3508,109840.0
2020-02-12 14:30:00,58.51,58.56,58.51,58.53,198408.0,43.3434,43.3804,43.3434,43.3582,198408.0
2020-02-12 14:35:00,58.54,58.57,58.53,58.54,75793.0,43.3656,43.3879,43.3582,43.3656,75793.0
2020-02-12 14:40:00,58.54,58.55,58.52,58.55,97427.0,43.3656,43.373,43.3508,43.373,97427.0
2020-02-12 14:45:00,58.55,58.55,58.51,58.53,113662.0,43.373,43.373,43.3434,43.3582,113662.0
2020-02-12 14:50:00,58.53,58.61,58.52,58.54,145231.0,43.3582,43.4175,43.3508,43.3656,145231.0
2020-02-12 14:55:00,58.54,58.55,58.45,58.49,208788.0,43.3656,43.373,43.299,43.3286,208788.0
2020-02-12 15:00:00,58.48,58.52,58.47,58.48,161377.0,43.3212,43.3508,43.3138,43.3212,161377.0
2020-02-12 15:05:00,58.48,58.49,58.44,58.46,192351.0,43.3212,43.3286,43.2916,43.3064,192351.0
2020-02-12 15:10:00,58.45,58.46,58.39,58.4,218765.0,43.299,43.3064,43.2545,43.2619,218765.0
2020-02-12 15:15:00,58.4,58.41,58.37,58.38,134633.0,43.2619,43.2693,43.2397,43.2471,134633.0
2020-02-12 15:20:00,58.37,58.4,58.36,58.39,194491.0,43.2397,43.2619,43.2323,43.2545,194491.0
2020-02-12 15:25:00,58.39,58.39,58.36,58.37,157802.0,43.2545,43.2545,43.2323,43.2397,157802.0
2020-02-12 15:30:00,58.37,58.38,58.32,58.34,232857.0,43.2397,43.2471,43.2027,43.2175,232857.0
2020-02-12 15:35:00,58.34,58.35,58.3,58.33,211117.0,43.2175,43.2249,43.1878,43.2101,211117.0
2020-02-12 15:40:00,58.34,58.34,58.3,58.3,214819.0,43.2175,43.2175,43.1878,43.1878,214819.0
2020-02-12 15:45:00,58.3,58.34,58.29,58.31,285634.0,43.1878,43.2175,43.1804,43.1952,285634.0
2020-02-12 15:50:00,58.32,58.38,58.29,58.33,504299.0,43.2027,43.2471,43.1804,43.2101,504299.0
2020-02-12 15:55:00,58.32,58.33,58.21,58.24,896976.0,43.2027,43.2101,43.1212,43.1434,896976.0
2020-02-13 09:30:00,58.37,58.6,58.23,58.3,420168.0,43.2397,43.4101,43.136,43.1878,420168.0
2020-02-13 09:35:00,58.29,58.43,58.24,58.33,181297.0,43.1804,43.2841,43.1434,43.2101,181297.0
2020-02-13 09:40:00,58.33,58.34,58.11,58.18,186660.0,43.2101,43.2175,43.0471,43.0989,186660.0
2020-02-13 09:45:00,58.2,58.2,57.98,58.01,343470.0,43.1138,43.1138,42.9508,42.973,343470.0
2020-02-13 09:50:00,58.01,58.13,57.95,58.12,165377.0,42.973,43.0619,42.9286,43.0545,165377.0
2020-02-13 09:55:00,58.11,58.18,58.07,58.08,528841.0,43.0471,43.0989,43.0175,43.0249,528841.0
2020-02-13 10:00:00,58.07,58.17,58.05,58.13,113462.0,43.0175,43.0915,43.0026,43.0619,113462.0
2020-02-13 10:05:00,58.12,58.35,58.11,58.33,193405.0,43.0545,43.2249,43.0471,43.2101,193405.0
2020-02-13 10:10:00,58.32,58.36,58.23,58.36,222977.0,43.2027,43.2323,43.136,43.2323,222977.0
2020-02-13 10:15:00,58.37,58.43,58.32,58.42,194912.0,43.2397,43.2841,43.2027,43.2767,194912.0
2020-02-13 10:20:00,58.42,58.52,58.39,58.5,152136.0,43.2767,43.3508,43.2545,43.336,152136.0
2020-02-13 10:25:00,58.51,58.54,58.41,58.47,134213.0,43.3434,43.3656,43.2693,43.3138,134213.0
2020-02-13 10:30:00,58.48,58.53,58.47,58.48,119937.0,43.3212,43.3582,43.3138,43.3212,119937.0
2020-02-13 10:35:00,58.48,58.52,58.4,58.48,250507.0,43.3212,43.3508,43.2619,43.3212,250507.0
2020-02-13 10:40:00,58.48,58.51,58.47,58.5,96231.0,43.3212,43.3434,43.3138,43.336,96231.0
2020-02-13 10:45:00,58.5,58.55,58.49,58.5,266457.0,43.336,43.373,43.3286,43.336,266457.0
2020-02-13 10:50:00,58.5,58.53,58.48,58.51,128998.0,43.336,43.3582,43.3212,43.3434,128998.0
2020-02-13 10:55:00,58.5,58.53,58.47,58.51,104114.0,43.336,43.3582,43.3138,43.3434,104114.0
2020-02-13 11:00:00,58.51,58.52,58.44,58.48,188626.0,43.3434,43.3508,43.2916,43.3212,188626.0
2020-02-13 11:05:00,58.48,58.53,58.47,58.51,192589.0,43.3212,43.3582,43.3138,43.3434,192589.0
2020-02-13 11:10:00,58.52,58.52,58.48,58.52,138768.0,43.3508,43.3508,43.3212,43.3508,138768.0
2020-02-13 11:15:00,58.52,58.53,58.5,58.53,154303.0,43.3508,43.3582,43.336,43.3582,154303.0
2020-02-13 11:20:00,58.53,58.54,58.46,58.52,167840.0,43.3582,43.3656,43.3064,43.3508,167840.0
2020-02-13 11:25:00,58.52,58.53,58.48,58.5,137908.0,43.3508,43.3582,43.3212,43.336,137908.0
2020-02-13 11:30:00,58.5,58.52,58.48,58.51,107411.0,43.336,43.3508,43.3212,43.3434,107411.0
2020-02-13 11:35:00,58.51,58.53,58.47,58.49,83143.0,43.3434,43.3582,43.3138,43.3286,83143.0
2020-02-13 11:40:00,58.49,58.53,58.48,58.53,66882.0,43.3286,43.3582,43.3212,43.3582,66882.0
2020-02-13 11:45:00,58.52,58.57,58.5,58.54,309473.0,43.3508,43.3879,43.336,43.3656,309473.0
2020-02-13 11:50:00,58.53,58.54,58.49,58.49,70814.0,43.3582,43.3656,43.3286,43.3286,70814.0
2020-02-13 11:55:00,58.5,58.5,58.45,58.48,171476.0,43.336,43.336,43.299,43.3212,171476.0
2020-02-13 12:00:00,58.48,58.48,58.45,58.45,77936.0,43.3212,43.3212,43.299,43.299,77936.0
2020-02-13 12:05:00,58.46,58.52,58.42,58.5,261558.0,43.3064,43.3508,43.2767,43.336,261558.0
2020-02-13 12:10:00,58.5,58.53,58.45,58.48,218261.0,43.336,43.3582,43.299,43.3212,218261.0
2020-02-13 12:15:00,58.48,58.5,58.42,58.43,130684.0,43.3212,43.336,43.2767,43.2841,130684.0
2020-02-13 12:20:00,58.43,58.43,58.37,58.41,93710.0,43.2841,43.2841,43.2397,43.2693,93710.0
2020-02-13 12:25:00,58.42,58.43,58.38,58.43,90699.0,43.2767,43.2841,43.2471,43.2841,90699.0
2020-02-13 12:30:00,58.43,58.51,58.42,58.5,74950.0,43.2841,43.3434,43.2767,43.336,74950.0
2020-02-13 12:35:00,58.5,58.5,58.44,58.45,110887.0,43.336,43.336,43.2916,43.299,110887.0
2020-02-13 12:40:00,58.44,58.47,58.43,58.45,73513.0,43.2916,43.3138,43.2841,43.299,73513.0
2020-02-13 12:45:00,58.45,58.45,58.4,58.43,135409.0,43.299,43.299,43.2619,43.2841,135409.0
2020-02-13 12:50:00,58.43,58.45,58.42,58.44,105780.0,43.2841,43.299,43.2767,43.2916,105780.0
2020-02-13 12:55:00,58.45,58.5,58.43,58.48,110691.0,43.299,43.336,43.2841,43.3212,110691.0
2020-02-13 13:00:00,58.48,58.51,58.47,58.51,166367.0,43.3212,43.3434,43.3138,43.3434,166367.0
2020-02-13 13:05:00,58.51,58.54,58.48,58.49,184592.0,43.3434,43.3656,43.3212,43.3286,184592.0
2020-02-13 13:10:00,58.49,58.51,58.46,58.5,118863.0,43.3286,43.3434,43.3064,43.336,118863.0
2020-02-13 13:15:00,58.5,58.5,58.46,58.47,81755.0,43.336,43.336,43.3064,43.3138,81755.0
2020-02-13 13:20:00,58.47,58.48,58.44,58.45,93864.0,43.3138,43.3212,43.2916,43.299,93864.0
2020-02-13 13:25:00,58.46,58.5,58.43,58.48,107467.0,43.3064,43.336,43.2841,43.3212,107467.0
2020-02-13 13:30:00,58.48,58.49,58.44,58.48,106348.0,43.3212,43.3286,43.2916,43.3212,106348.0
2020-02-13 13:35:00,58.47,58.48,58.44,58.44,112105.0,43.3138,43.3212,43.2916,43.2916,112105.0
2020-02-13 13:40:00,58.44,58.45,58.43,58.44,120417.0,43.2916,43.299,43.2841,43.2916,120417.0
2020-02-13 13:45:00,58.44,58.45,58.41,58.42,104999.0,43.2916,43.299,43.2693,43.2767,104999.0
2020-02-13 13:50:00,58.42,58.44,58.41,58.44,120729.0,43.2767,43.2916,43.2693,43.2916,120729.0
2020-02-13 13:55:00,58.43,58.45,58.42,58.45,77618.0,43.2841,43.299,43.2767,43.299,77618.0
2020-02-13 14:00:00,58.45,58.47,58.43,58.45,253335.0,43.299,43.3138,43.2841,43.299,253335.0
2020-02-13 14:05:00,58.44,58.47,58.43,58.44,106509.0,43.2916,43.3138,43.2841,43.2916,106509.0
2020-02-13 14:10:00,58.44,58.48,58.43,58.47,71608.0,43.2916,43.3212,43.2841,43.3138,71608.0
2020-02-13 14:15:00,58.48,58.49,58.46,58.48,74375.0,43.3212,43.3286,43.3064,43.3212,74375.0
2020-02-13 14:20:00,58.48,58.49,58.46,58.47,106576.0,43.3212,43.3286,43.3064,43.3138,106576.0
2020-02-13 14:25:00,58.48,58.48,58.46,58.47,74445.0,43.3212,43.3212,43.3064,43.3138,74445.0
2020-02-13 14:30:00,58.47,58.49,58.46,58.48,73762.0,43.3138,43.3286,43.3064,43.3212,73762.0
2020-02-13 14:35:00,58.49,58.49,58.47,58.49,79876.0,43.3286,43.3286,43.3138,43.3286,79876.0
2020-02-13 14:40:00,58.49,58.56,58.48,58.53,299358.0,43.3286,43.3804,43.3212,43.3582,299358.0
2020-02-13 14:45:00,58.53,58.58,58.51,58.55,84013.0,43.3582,43.3953,43.3434,43.373,84013.0
2020-02-13 14:50:00,58.56,58.59,58.56,58.58,85231.0,43.3804,43.4027,43.3804,43.3953,85231.0
2020-02-13 14:55:00,58.58,58.63,58.57,58.59,111743.0,43.3953,43.4323,43.3879,43.4027,111743.0
2020-02-13 15:00:00,58.6,58.61,58.54,58.56,173267.0,43.4101,43.4175,43.3656,43.3804,173267.0
2020-02-13 15:05:00,58.56,58.7,58.55,58.7,161944.0,43.3804,43.4842,43.373,43.4842,161944.0
2020-02-13 15:10:00,58.7,58.72,58.65,58.68,102396.0,43.4842,43.499,43.4471,43.4693,102396.0
2020-02-13 15:15:00,58.67,58.72,58.67,58.72,85385.0,43.4619,43.499,43.4619,43.499,85385.0
2020-02-13 15:20:00,58.72,58.72,58.61,58.62,175336.0,43.499,43.499,43.4175,43.4249,175336.0
2020-02-13 15:25:00,58.62,58.72,58.61,58.72,84444.0,43.4249,43.499,43.4175,43.499,84444.0
2020-02-13 15:30:00,58.72,58.72,58.67,58.72,182920.0,43.499,43.499,43.4619,43.499,182920.0
2020-02-13 15:35:00,58.72,58.73,58.69,58.72,95506.0,43.499,43.5064,43.4767,43.499,95506.0
2020-02-13 15:40:00,58.72,58.8,58.67,58.8,234858.0,43.499,43.5582,43.4619,43.5582,234858.0
2020-02-13 15:45:00,58.8,58.83,58.74,58.8,302610.0,43.5582,43.5805,43.5138,43.5582,302610.0
2020-02-13 15:50:00,58.81,58.82,58.68,58.68,315147.0,43.5656,43.573,43.4693,43.4693,315147.0
2020-02-13 15:55:00,58.68,58.74,58.6,58.66,929533.0,43.4693,43.5138,43.4101,43.4545,929533.0
2020-02-14 09:30:00,58.7,58.76,58.52,58.74,430589.0,43.4842,43.5286,43.3508,43.5138,430589.0
2020-02-14 09:35:00,58.75,58.82,58.57,58.6,227572.0,43.5212,43.573,43.3879,43.4101,227572.0
2020-02-14 09:40:00,58.6,58.66,58.58,58.65,85727.0,43.4101,43.4545,43.3953,43.4471,85727.0
2020-02-14 09:45:00,58.65,58.65,58.45,58.58,84700.0,43.4471,43.4471,43.299,43.3953,84700.0
2020-02-14 09:50:00,58.57,58.61,58.52,58.54,80205.0,43.3879,43.4175,43.3508,43.3656,80205.0
2020-02-14 09:55:00,58.54,58.55,58.48,58.51,102870.0,43.3656,43.373,43.3212,43.3434,102870.0
2020-02-14 10:00:00,58.5,58.51,58.4,58.41,104491.0,43.336,43.3434,43.2619,43.2693,104491.0
2020-02-14 10:05:00,58.42,58.47,58.41,58.46,73366.0,43.2767,43.3138,43.2693,43.3064,73366.0
2020-02-14 10:10:00,58.47,58.47,58.35,58.36,97888.0,43.3138,43.3138,43.2249,43.2323,97888.0
2020-02-14 10:15:00,58.36,58.42,58.35,58.39,79848.0,43.2323,43.2767,43.2249,43.2545,79848.0
2020-02-14 10:20:00,58.39,58.39,58.31,58.32,74506.0,43.2545,43.2545,43.1952,43.2027,74506.0
2020-02-14 10:25:00,58.32,58.36,58.31,58.35,81960.0,43.2027,43.2323,43.1952,43.2249,81960.0
2020-02-14 10:30:00,58.36,58.36,58.32,58.34,69216.0,43.2323,43.2323,43.2027,43.2175,69216.0
2020-02-14 10:35:00,58.34,58.41,58.31,58.32,136753.0,43.2175,43.2693,43.1952,43.2027,136753.0
2020-02-14 10:40:00,58.33,58.36,58.31,58.36,82990.0,43.2101,43.2323,43.1952,43.2323,82990.0
2020-02-14 10:45:00,58.36,58.44,58.35,58.43,95353.0,43.2323,43.2916,43.2249,43.2841,95353.0
2020-02-14 10:50:00,58.42,58.44,58.4,58.41,54747.0,43.2767,43.2916,43.2619,43.2693,54747.0
2020-02-14 10:55:00,58.4,58.53,58.39,58.51,139352.0,43.2619,43.3582,43.2545,43.3434,139352.0
2020-02-14 11:00:00,58.52,58.52,58.44,58.45,77792.0,43.3508,43.3508,43.2916,43.299,77792.0
2020-02-14 11:05:00,58.45,58.45,58.38,58.41,68703.0,43.299,43.299,43.2471,43.2693,68703.0
2020-02-14 11:10:00,58.4,58.49,58.4,58.48,72733.0,43.2619,43.3286,43.2619,43.3212,72733.0
2020-02-14 11:15:00,58.48,58.49,58.45,58.46,54055.0,43.3212,43.3286,43.299,43.3064,54055.0
2020-02-14 11:20:00,58.46,58.47,58.41,58.43,49004.0,43.3064,43.3138,43.2693,43.2841,49004.0
2020-02-14 11:25:00,58.43,58.46,58.42,58.44,51780.0,43.2841,43.3064,43.2767,43.2916,51780.0
2020-02-14 11:30:00,58.44,58.44,58.4,58.41,42004.0,43.2916,43.2916,43.2619,43.2693,42004.0
2020-02-14 11:35:00,58.41,58.42,58.4,58.4,32921.0,43.2693,43.2767,43.2619,43.2619,32921.0
2020-02-14 11:40:00,58.41,58.49,58.4,58.45,119424.0,43.2693,43.3286,43.2619,43.299,119424.0
2020-02-14 11:45:00,58.43,58.44,58.38,58.38,90539.0,43.2841,43.2916,43.2471,43.2471,90539.0
2020-02-14 11:50:00,58.38,58.43,58.37,58.41,105759.0,43.2471,43.2841,43.2397,43.2693,105759.0
2020-02-14 11:55:00,58.41,58.43,58.4,58.42,36007.0,43.2693,43.2841,43.2619,43.2767,36007.0
2020-02-14 12:00:00,58.41,58.41,58.37,58.38,23759.0,43.2693,43.2693,43.2397,43.2471,23759.0
2020-02-14 12:05:00,58.38,58.39,58.35,58.36,40825.0,43.2471,43.2545,43.2249,43.2323,40825.0
2020-02-14 12:10:00,58.36,58.38,58.33,58.37,71963.0,43.2323,43.2471,43.2101,43.2397,71963.0
2020-02-14 12:15:00,58.38,58.39,58.36,58.37,28615.0,43.2471,43.2545,43.2323,43.2397,28615.0
2020-02-14 12:20:00,58.38,58.39,58.35,58.36,46977.0,43.2471,43.2545,43.2249,43.2323,46977.0
2020-02-14 12:25:00,58.36,58.38,58.35,58.37,58977.0,43.2323,43.2471,43.2249,43.2397,58977.0
2020-02-14 12:30:00,58.37,58.37,58.32,58.34,54755.0,43.2397,43.2397,43.2027,43.2175,54755.0
2020-02-14 12:35:00,58.34,58.35,58.32,58.35,38541.0,43.2175,43.2249,43.2027,43.2249,38541.0
2020-02-14 12:40:00,58.35,58.35,58.28,58.3,74610.0,43.2249,43.2249,43.173,43.1878,74610.0
2020-02-14 12:45:00,58.3,58.31,58.29,58.3,36441.0,43.1878,43.1952,43.1804,43.1878,36441.0
2020-02-14 12:50:00,58.31,58.33,58.29,58.33,31308.0,43.1952,43.2101,43.1804,43.2101,31308.0
2020-02-14 12:55:00,58.33,58.36,58.32,58.35,26228.0,43.2101,43.2323,43.2027,43.2249,26228.0
2020-02-14 13:00:00,58.35,58.37,58.32,58.34,48173.0,43.2249,43.2397,43.2027,43.2175,48173.0
2020-02-14 13:05:00,58.35,58.36,58.31,58.33,37970.0,43.2249,43.2323,43.1952,43.2101,37970.0
2020-02-14 13:10:00,58.33,58.35,58.31,58.32,28698.0,43.2101,43.2249,43.1952,43.2027,28698.0
2020-02-14 13:15:00,58.32,58.32,58.28,58.29,40555.0,43.2027,43.2027,43.173,43.1804,40555.0
2020-02-14 13:20:00,58.29,58.33,58.29,58.32,39415.0,43.1804,43.2101,43.1804,43.2027,39415.0
2020-02-14 13:25:00,58.32,58.32,58.28,58.29,46325.0,43.2027,43.2027,43.173,43.1804,46325.0
2020-02-14 13:30:00,58.29,58.34,58.28,58.33,42871.0,43.1804,43.2175,43.173,43.2101,42871.0
2020-02-14 13:35:00,58.33,58.33,58.3,58.31,28509.0,43.2101,43.2101,43.1878,43.1952,28509.0
2020-02-14 13:40:00,58.31,58.39,58.31,58.38,76766.0,43.1952,43.2545,43.1952,43.2471,76766.0
2020-02-14 13:45:00,58.38,58.39,58.36,58.36,39937.0,43.2471,43.2545,43.2323,43.2323,39937.0
2020-02-14 13:50:00,58.36,58.39,58.36,58.37,39687.0,43.2323,43.2545,43.2323,43.2397,39687.0
2020-02-14 13:55:00,58.38,58.4,58.37,58.38,52590.0,43.2471,43.2619,43.2397,43.2471,52590.0
2020-02-14 14:00:00,58.39,58.47,58.36,58.46,144085.0,43.2545,43.3138,43.2323,43.3064,144085.0
2020-02-14 14:05:00,58.47,58.48,58.44,58.44,71052.0,43.3138,43.3212,43.2916,43.2916,71052.0
2020-02-14 14:10:00,58.44,58.45,58.41,58.42,26785.0,43.2916,43.299,43.2693,43.2767,26785.0
2020-02-14 14:15:00,58.42,58.42,58.36,58.38,61675.0,43.2767,43.2767,43.2323,43.2471,61675.0
2020-02-14 14:20:00,58.38,58.42,58.37,58.42,38595.0,43.2471,43.2767,43.2397,43.2767,38595.0
2020-02-14 14:25:00,58.42,58.44,58.4,58.43,44923.0,43.2767,43.2916,43.2619,43.2841,44923.0
2020-02-14 14:30:00,58.44,58.46,58.43,58.45,34982.0,43.2916,43.3064,43.2841,43.299,34982.0
2020-02-14 14:35:00,58.45,58.45,58.43,58.43,25635.0,43.299,43.299,43.2841,43.2841,25635.0
2020-02-14 14:40:00,58.44,58.44,58.41,58.42,23200.0,43.2916,43.2916,43.2693,43.2767,23200.0
2020-02-14 14:45:00,58.42,58.45,58.41,58.43,40769.0,43.2767,43.299,43.2693,43.2841,40769.0
2020-02-14 14:50:00,58.43,58.44,58.4,58.4,31690.0,43.2841,43.2916,43.2619,43.2619,31690.0
2020-02-14 14:55:00,58.41,58.43,58.4,58.43,60858.0,43.2693,43.2841,43.2619,43.2841,60858.0
2020-02-14 15:00:00,58.42,58.44,58.4,58.41,42552.0,43.2767,43.2916,43.2619,43.2693,42552.0
2020-02-14 15:05:00,58.41,58.42,58.4,58.42,19782.0,43.2693,43.2767,43.2619,43.2767,19782.0
2020-02-14 15:10:00,58.41,58.43,58.36,58.39,68645.0,43.2693,43.2841,43.2323,43.2545,68645.0
2020-02-14 15:15:00,58.39,58.4,58.35,58.36,36315.0,43.2545,43.2619,43.2249,43.2323,36315.0
2020-02-14 15:20:00,58.36,58.38,58.35,58.36,38967.0,43.2323,43.2471,43.2249,43.2323,38967.0
2020-02-14 15:25:00,58.36,58.37,58.35,58.36,28580.0,43.2323,43.2397,43.2249,43.2323,28580.0
2020-02-14 15:30:00,58.35,58.39,58.35,58.37,81372.0,43.2249,43.2545,43.2249,43.2397,81372.0
2020-02-14 15:35:00,58.38,58.43,58.37,58.43,62123.0,43.2471,43.2841,43.2397,43.2841,62123.0
2020-02-14 15:40:00,58.43,58.43,58.4,58.4,63634.0,43.2841,43.2841,43.2619,43.2619,63634.0
2020-02-14 15:45:00,58.4,58.45,58.39,58.45,105664.0,43.2619,43.299,43.2545,43.299,105664.0
2020-02-14 15:50:00,58.45,58.54,58.44,58.5,186686.0,43.299,43.3656,43.2916,43.336,186686.0
2020-02-14 15:55:00,58.5,58.52,58.47,58.5,783720.0,43.336,43.3508,43.3138,43.336,783720.0
2020-02-18 09:30:00,58.76,58.76,58.52,58.57,536455.0,43.5286,43.5286,43.3508,43.3879,536455.0
2020-02-18 09:35:00,58.58,58.75,58.45,58.54,219943.0,43.3953,43.5212,43.299,43.3656,219943.0
2020-02-18 09:40:00,58.53,58.53,58.35,58.47,189707.0,43.3582,43.3582,43.2249,43.3138,189707.0
2020-02-18 09:45:00,58.47,58.49,58.39,58.48,88643.0,43.3138,43.3286,43.2545,43.3212,88643.0
2020-02-18 09:50:00,58.48,58.54,58.44,58.49,139961.0,43.3212,43.3656,43.2916,43.3286,139961.0
2020-02-18 09:55:00,58.48,58.53,58.43,58.44,115167.0,43.3212,43.3582,43.2841,43.2916,115167.0
2020-02-18 10:00:00,58.44,58.52,58.43,58.46,80893.0,43.2916,43.3508,43.2841,43.3064,80893.0
2020-02-18 10:05:00,58.47,58.48,58.37,58.41,108583.0,43.3138,43.3212,43.2397,43.2693,108583.0
2020-02-18 10:10:00,58.41,58.42,58.32,58.36,103288.0,43.2693,43.2767,43.2027,43.2323,103288.0
2020-02-18 10:15:00,58.37,58.42,58.29,58.4,146047.0,43.2397,43.2767,43.1804,43.2619,146047.0
2020-02-18 10:20:00,58.39,58.46,58.36,58.46,193489.0,43.2545,43.3064,43.2323,43.3064,193489.0
2020-02-18 10:25:00,58.45,58.45,58.28,58.29,136164.0,43.299,43.299,43.173,43.1804,136164.0
2020-02-18 10:30:00,58.3,58.32,58.18,58.19,271415.0,43.1878,43.2027,43.0989,43.1064,271415.0
2020-02-18 10:35:00,58.19,58.25,58.17,58.19,142339.0,43.1064,43.1508,43.0915,43.1064,142339.0
2020-02-18 10:40:00,58.2,58.21,58.07,58.08,228294.0,43.1138,43.1212,43.0175,43.0249,228294.0
2020-02-18 10:45:00,58.08,58.1,57.98,58.06,416948.0,43.0249,43.0397,42.9508,43.0101,416948.0
2020-02-18 10:50:00,58.07,58.17,58.06,58.16,204084.0,43.0175,43.0915,43.0101,43.0841,204084.0
2020-02-18 10:55:00,58.17,58.19,58.12,58.16,91107.0,43.0915,43.1064,43.0545,43.0841,91107.0
2020-02-18 11:00:00,58.17,58.18,58.12,58.14,129642.0,43.0915,43.0989,43.0545,43.0693,129642.0
2020-02-18 11:05:00,58.14,58.14,58.08,58.1,77170.0,43.0693,43.0693,43.0249,43.0397,77170.0
2020-02-18 11:10:00,58.11,58.14,58.07,58.11,97781.0,43.0471,43.0693,43.0175,43.0471,97781.0
2020-02-18 11:15:00,58.11,58.15,58.08,58.09,100776.0,43.0471,43.0767,43.0249,43.0323,100776.0
2020-02-18 11:20:00,58.09,58.11,58.06,58.07,110176.0,43.0323,43.0471,43.0101,43.0175,110176.0
2020-02-18 11:25:00,58.07,58.11,58.03,58.11,78962.0,43.0175,43.0471,42.9878,43.0471,78962.0
2020-02-18 11:30:00,58.11,58.11,58.03,58.03,134262.0,43.0471,43.0471,42.9878,42.9878,134262.0
2020-02-18 11:35:00,58.04,58.05,58.03,58.04,74529.0,42.9952,43.0026,42.9878,42.9952,74529.0
2020-02-18 11:40:00,58.04,58.06,57.99,58.01,139390.0,42.9952,43.0101,42.9582,42.973,139390.0
2020-02-18 11:45:00,58.01,58.01,57.91,57.93,368376.0,42.973,42.973,42.8989,42.9137,368376.0
2020-02-18 11:50:00,57.94,57.96,57.9,57.91,148751.0,42.9212,42.936,42.8915,42.8989,148751.0
2020-02-18 11:55:00,57.92,57.96,57.9,57.92,108743.0,42.9063,42.936,42.8915,42.9063,108743.0
2020-02-18 12:00:00,57.92,58.01,57.91,57.98,83639.0,42.9063,42.973,42.8989,42.9508,83639.0
2020-02-18 12:05:00,57.98,58.03,57.97,58.0,84232.0,42.9508,42.9878,42.9434,42.9656,84232.0
2020-02-18 12:10:00,58.0,58.03,58.0,58.01,66032.0,42.9656,42.9878,42.9656,42.973,66032.0
2020-02-18 12:15:00,58.01,58.04,58.0,58.01,71061.0,42.973,42.9952,42.9656,42.973,71061.0
2020-02-18 12:20:00,58.0,58.11,58.0,58.1,71966.0,42.9656,43.0471,42.9656,43.0397,71966.0
2020-02-18 12:25:00,58.11,58.17,58.1,58.16,35314.0,43.0471,43.0915,43.0397,43.0841,35314.0
2020-02-18 12:30:00,58.17,58.17,58.13,58.15,37582.0,43.0915,43.0915,43.0619,43.0767,37582.0
2020-02-18 12:35:00,58.15,58.15,58.11,58.14,73107.0,43.0767,43.0767,43.0471,43.0693,73107.0
2020-02-18 12:40:00,58.14,58.16,58.11,58.15,64065.0,43.0693,43.0841,43.0471,43.0767,64065.0
2020-02-18 12:45:00,58.15,58.19,58.14,58.15,52421.0,43.0767,43.1064,43.0693,43.0767,52421.0
2020-02-18 12:50:00,58.15,58.16,58.13,58.14,54104.0,43.0767,43.0841,43.0619,43.0693,54104.0
2020-02-18 12:55:00,58.15,58.15,58.13,58.14,27796.0,43.0767,43.0767,43.0619,43.0693,27796.0
2020-02-18 13:00:00,58.14,58.16,58.12,58.14,168812.0,43.0693,43.0841,43.0545,43.0693,168812.0
2020-02-18 13:05:00,58.13,58.2,58.12,58.18,90481.0,43.0619,43.1138,43.0545,43.0989,90481.0
2020-02-18 13:10:00,58.18,58.2,58.17,58.17,46001.0,43.0989,43.1138,43.0915,43.0915,46001.0
2020-02-18 13:15:00,58.18,58.18,58.16,58.17,63529.0,43.0989,43.0989,43.0841,43.0915,63529.0
2020-02-18 13:20:00,58.17,58.19,58.14,58.15,43554.0,43.0915,43.1064,43.0693,43.0767,43554.0
2020-02-18 13:25:00,58.15,58.17,58.14,58.17,33417.0,43.0767,43.0915,43.0693,43.0915,33417.0
2020-02-18 13:30:00,58.17,58.18,58.12,58.14,114066.0,43.0915,43.0989,43.0545,43.0693,114066.0
2020-02-18 13:35:00,58.13,58.14,58.08,58.08,69501.0,43.0619,43.0693,43.0249,43.0249,69501.0
2020-02-18 13:40:00,58.09,58.11,58.07,58.08,50843.0,43.0323,43.0471,43.0175,43.0249,50843.0
2020-02-18 13:45:00,58.08,58.1,58.06,58.08,53353.0,43.0249,43.0397,43.0101,43.0249,53353.0
2020-02-18 13:50:00,58.08,58.1,58.04,58.05,83329.0,43.0249,43.0397,42.9952,43.0026,83329.0
2020-02-18 13:55:00,58.05,58.07,58.02,58.03,58146.0,43.0026,43.0175,42.9804,42.9878,58146.0
2020-02-18 14:00:00,58.02,58.04,57.97,57.98,110296.0,42.9804,42.9952,42.9434,42.9508,110296.0
2020-02-18 14:05:00,57.99,58.0,57.97,57.98,65313.0,42.9582,42.9656,42.9434,42.9508,65313.0
2020-02-18 14:10:00,57.99,57.99,57.97,57.98,80791.0,42.9582,42.9582,42.9434,42.9508,80791.0
2020-02-18 14:15:00,57.97,57.98,57.94,57.95,85745.0,42.9434,42.9508,42.9212,42.9286,85745.0
2020-02-18 14:20:00,57.94,57.98,57.93,57.98,81864.0,42.9212,42.9508,42.9137,42.9508,81864.0
2020-02-18 14:25:00,57.98,58.06,57.98,58.05,100799.0,42.9508,43.0101,42.9508,43.0026,100799.0
2020-02-18 14:30:00,58.05,58.07,58.04,58.05,71116.0,43.0026,43.0175,42.9952,43.0026,71116.0
2020-02-18 14:35:00,58.05,58.06,58.0,58.01,70759.0,43.0026,43.0101,42.9656,42.973,70759.0
2020-02-18 14:40:00,58.0,58.03,57.99,58.03,84390.0,42.9656,42.9878,42.9582,42.9878,84390.0
2020-02-18 14:45:00,58.03,58.13,58.02,58.13,137521.0,42.9878,43.0619,42.9804,43.0619,137521.0
2020-02-18 14:50:00,58.13,58.14,58.09,58.11,86030.0,43.0619,43.0693,43.0323,43.0471,86030.0
2020-02-18 14:55:00,58.11,58.12,58.09,58.12,50081.0,43.0471,43.0545,43.0323,43.0545,50081.0
2020-02-18 15:00:00,58.11,58.12,58.07,58.1,93252.0,43.0471,43.0545,43.0175,43.0397,93252.0
2020-02-18 15:05:00,58.11,58.11,58.07,58.07,55616.0,43.0471,43.0471,43.0175,43.0175,55616.0
2020-02-18 15:10:00,58.08,58.1,58.06,58.08,199694.0,43.0249,43.0397,43.0101,43.0249,199694.0
2020-02-18 15:15:00,58.08,58.09,58.05,58.06,57545.0,43.0249,43.0323,43.0026,43.0101,57545.0
2020-02-18 15:20:00,58.06,58.07,58.03,58.07,101534.0,43.0101,43.0175,42.9878,43.0175,101534.0
2020-02-18 15:25:00,58.07,58.07,58.03,58.05,63028.0,43.0175,43.0175,42.9878,43.0026,63028.0
2020-02-18 15:30:00,58.04,58.06,58.02,58.02,119153.0,42.9952,43.0101,42.9804,42.9804,119153.0
2020-02-18 15:35:00,58.03,58.03,57.97,57.98,120700.0,42.9878,42.9878,42.9434,42.9508,120700.0
2020-02-18 15:40:00,57.98,58.0,57.96,58.0,149911.0,42.9508,42.9656,42.936,42.9656,149911.0
2020-02-18 15:45:00,58.0,58.0,57.92,57.92,247024.0,42.9656,42.9656,42.9063,42.9063,247024.0
2020-02-18 15:50:00,57.92,57.93,57.86,57.92,392824.0,42.9063,42.9137,42.8619,42.9063,392824.0
2020-02-18 15:55:00,57.92,57.94,57.81,57.91,807151.0,42.9063,42.9212,42.8249,42.8989,807151.0
2020-02-19 09:30:00,58.13,58.15,57.83,57.88,361086.0,43.0619,43.0767,42.8397,42.8767,361086.0
2020-02-19 09:35:00,57.89,58.09,57.84,57.97,158488.0,42.8841,43.0323,42.8471,42.9434,158488.0
2020-02-19 09:40:00,57.96,58.02,57.92,58.0,111382.0,42.936,42.9804,42.9063,42.9656,111382.0
2020-02-19 09:45:00,58.0,58.06,57.95,58.04,98193.0,42.9656,43.0101,42.9286,42.9952,98193.0
2020-02-19 09:50:00,58.03,58.06,57.93,58.01,125635.0,42.9878,43.0101,42.9137,42.973,125635.0
2020-02-19 09:55:00,58.01,58.01,57.84,57.9,215765.0,42.973,42.973,42.8471,42.8915,215765.0
2020-02-19 10:00:00,57.9,57.92,57.82,57.86,164252.0,42.8915,42.9063,42.8323,42.8619,164252.0
2020-02-19 10:05:00,57.86,57.87,57.8,57.81,157714.0,42.8619,42.8693,42.8174,42.8249,157714.0
2020-02-19 10:10:00,57.8,57.87,57.8,57.82,158353.0,42.8174,42.8693,42.8174,42.8323,158353.0
2020-02-19 10:15:00,57.82,57.82,57.77,57.8,167207.0,42.8323,42.8323,42.7952,42.8174,167207.0
2020-02-19 10:20:00,57.8,57.86,57.79,57.8,202251.0,42.8174,42.8619,42.81,42.8174,202251.0
2020-02-19 10:25:00,57.8,57.81,57.78,57.79,126462.0,42.8174,42.8249,42.8026,42.81,126462.0
2020-02-19 10:30:00,57.79,57.86,57.78,57.79,105143.0,42.81,42.8619,42.8026,42.81,105143.0
2020-02-19 10:35:00,57.79,57.81,57.78,57.8,58639.0,42.81,42.8249,42.8026,42.8174,58639.0
2020-02-19 10:40:00,57.8,57.85,57.76,57.85,88555.0,42.8174,42.8545,42.7878,42.8545,88555.0
2020-02-19 10:45:00,57.85,57.85,57.79,57.82,78169.0,42.8545,42.8545,42.81,42.8323,78169.0
2020-02-19 10:50:00,57.81,57.82,57.78,57.8,79197.0,42.8249,42.8323,42.8026,42.8174,79197.0
2020-02-19 10:55:00,57.79,57.81,57.76,57.78,64498.0,42.81,42.8249,42.7878,42.8026,64498.0
2020-02-19 11:00:00,57.79,57.8,57.77,57.78,94949.0,42.81,42.8174,42.7952,42.8026,94949.0
2020-02-19 11:05:00,57.78,57.81,57.76,57.8,84964.0,42.8026,42.8249,42.7878,42.8174,84964.0
2020-02-19 11:10:00,57.8,57.87,57.79,57.8,133060.0,42.8174,42.8693,42.81,42.8174,133060.0
2020-02-19 11:15:00,57.8,57.87,57.8,57.86,106560.0,42.8174,42.8693,42.8174,42.8619,106560.0
2020-02-19 11:20:00,57.87,57.97,57.85,57.93,124693.0,42.8693,42.9434,42.8545,42.9137,124693.0
2020-02-19 11:25:00,57.94,57.96,57.92,57.93,71903.0,42.9212,42.936,42.9063,42.9137,71903.0
2020-02-19 11:30:00,57.94,57.94,57.88,57.9,113322.0,42.9212,42.9212,42.8767,42.8915,113322.0
2020-02-19 11:35:00,57.9,57.91,57.87,57.88,70499.0,42.8915,42.8989,42.8693,42.8767,70499.0
2020-02-19 11:40:00,57.88,57.94,57.84,57.94,135564.0,42.8767,42.9212,42.8471,42.9212,135564.0
2020-02-19 11:45:00,57.95,57.99,57.93,57.99,94006.0,42.9286,42.9582,42.9137,42.9582,94006.0
2020-02-19 11:50:00,57.98,58.08,57.98,58.07,144538.0,42.9508,43.0249,42.9508,43.0175,144538.0
2020-02-19 11:55:00,58.07,58.13,58.06,58.11,114708.0,43.0175,43.0619,43.0101,43.0471,114708.0
2020-02-19 12:00:00,58.11,58.14,58.07,58.14,214744.0,43.0471,43.0693,43.0175,43.0693,214744.0
2020-02-19 12:05:00,58.14,58.14,58.1,58.11,58467.0,43.0693,43.0693,43.0397,43.0471,58467.0
2020-02-19 12:10:00,58.1,58.26,58.06,58.24,212894.0,43.0397,43.1582,43.0101,43.1434,212894.0
2020-02-19 12:15:00,58.24,58.34,58.22,58.32,126088.0,43.1434,43.2175,43.1286,43.2027,126088.0
2020-02-19 12:20:00,58.31,58.58,58.31,58.51,461621.0,43.1952,43.3953,43.1952,43.3434,461621.0
2020-02-19 12:25:00,58.5,58.58,58.47,58.55,227860.0,43.336,43.3953,43.3138,43.373,227860.0
2020-02-19 12:30:00,58.55,58.55,58.4,58.4,535884.0,43.373,43.373,43.2619,43.2619,535884.0
2020-02-19 12:35:00,58.39,58.43,58.29,58.43,148435.0,43.2545,43.2841,43.1804,43.2841,148435.0
2020-02-19 12:40:00,58.43,58.46,58.4,58.4,119419.0,43.2841,43.3064,43.2619,43.2619,119419.0
2020-02-19 12:45:00,58.4,58.41,58.35,58.35,80028.0,43.2619,43.2693,43.2249,43.2249,80028.0
2020-02-19 12:50:00,58.35,58.36,58.31,58.31,112670.0,43.2249,43.2323,43.1952,43.1952,112670.0
2020-02-19 12:55:00,58.32,58.36,58.31,58.35,165337.0,43.2027,43.2323,43.1952,43.2249,165337.0
2020-02-19 13:00:00,58.35,58.39,58.34,58.36,70605.0,43.2249,43.2545,43.2175,43.2323,70605.0
2020-02-19 13:05:00,58.36,58.38,58.31,58.35,77868.0,43.2323,43.2471,43.1952,43.2249,77868.0
2020-02-19 13:10:00,58.35,58.41,58.35,58.35,99216.0,43.2249,43.2693,43.2249,43.2249,99216.0
2020-02-19 13:15:00,58.36,58.37,58.33,58.34,52371.0,43.2323,43.2397,43.2101,43.2175,52371.0
2020-02-19 13:20:00,58.34,58.39,58.29,58.34,91310.0,43.2175,43.2545,43.1804,43.2175,91310.0
2020-02-19 13:25:00,58.34,58.37,58.32,58.32,47698.0,43.2175,43.2397,43.2027,43.2027,47698.0
2020-02-19 13:30:00,58.33,58.35,58.28,58.3,75148.0,43.2101,43.2249,43.173,43.1878,75148.0
2020-02-19 13:35:00,58.31,58.32,58.25,58.25,46413.0,43.1952,43.2027,43.1508,43.1508,46413.0
2020-02-19 13:40:00,58.26,58.27,58.24,58.24,57927.0,43.1582,43.1656,43.1434,43.1434,57927.0
2020-02-19 13:45:00,58.25,58.25,58.22,58.24,52713.0,43.1508,43.1508,43.1286,43.1434,52713.0
2020-02-19 13:50:00,58.23,58.28,58.22,58.28,55886.0,43.136,43.173,43.1286,43.173,55886.0
2020-02-19 13:55:00,58.27,58.28,58.25,58.27,56174.0,43.1656,43.173,43.1508,43.1656,56174.0
2020-02-19 14:00:00,58.27,58.28,58.24,58.27,70231.0,43.1656,43.173,43.1434,43.1656,70231.0
2020-02-19 14:05:00,58.27,58.29,58.24,58.25,53582.0,43.1656,43.1804,43.1434,43.1508,53582.0
2020-02-19 14:10:00,58.25,58.26,58.23,58.23,74625.0,43.1508,43.1582,43.136,43.136,74625.0
2020-02-19 14:15:00,58.23,58.25,58.22,58.22,74644.0,43.136,43.1508,43.1286,43.1286,74644.0
2020-02-19 14:20:00,58.23,58.24,58.21,58.21,56215.0,43.136,43.1434,43.1212,43.1212,56215.0
2020-02-19 14:25:00,58.21,58.23,58.2,58.23,45936.0,43.1212,43.136,43.1138,43.136,45936.0
2020-02-19 14:30:00,58.23,58.25,58.22,58.23,48724.0,43.136,43.1508,43.1286,43.136,48724.0
2020-02-19 14:35:00,58.23,58.24,58.21,58.21,53903.0,43.136,43.1434,43.1212,43.1212,53903.0
2020-02-19 14:40:00,58.21,58.22,58.19,58.21,50505.0,43.1212,43.1286,43.1064,43.1212,50505.0
2020-02-19 14:45:00,58.22,58.25,58.21,58.25,66786.0,43.1286,43.1508,43.1212,43.1508,66786.0
2020-02-19 14:50:00,58.25,58.27,58.21,58.22,78235.0,43.1508,43.1656,43.1212,43.1286,78235.0
2020-02-19 14:55:00,58.22,58.23,58.19,58.22,70764.0,43.1286,43.136,43.1064,43.1286,70764.0
2020-02-19 15:00:00,58.21,58.22,58.17,58.2,92849.0,43.1212,43.1286,43.0915,43.1138,92849.0
2020-02-19 15:05:00,58.2,58.27,58.19,58.27,102251.0,43.1138,43.1656,43.1064,43.1656,102251.0
2020-02-19 15:10:00,58.26,58.27,58.17,58.2,131942.0,43.1582,43.1656,43.0915,43.1138,131942.0
2020-02-19 15:15:00,58.2,58.2,58.16,58.19,98287.0,43.1138,43.1138,43.0841,43.1064,98287.0
2020-02-19 15:20:00,58.18,58.2,58.16,58.19,95449.0,43.0989,43.1138,43.0841,43.1064,95449.0
2020-02-19 15:25:00,58.2,58.24,58.18,58.22,92229.0,43.1138,43.1434,43.0989,43.1286,92229.0
2020-02-19 15:30:00,58.22,58.24,58.18,58.22,135619.0,43.1286,43.1434,43.0989,43.1286,135619.0
2020-02-19 15:35:00,58.22,58.24,58.18,58.23,131509.0,43.1286,43.1434,43.0989,43.136,131509.0
2020-02-19 15:40:00,58.23,58.26,58.22,58.25,118418.0,43.136,43.1582,43.1286,43.1508,118418.0
2020-02-19 15:45:00,58.25,58.25,58.22,58.23,103539.0,43.1508,43.1508,43.1286,43.136,103539.0
2020-02-19 15:50:00,58.23,58.28,58.22,58.27,218172.0,43.136,43.173,43.1286,43.1656,218172.0
2020-02-19 15:55:00,58.26,58.3,58.2,58.21,419892.0,43.1582,43.1878,43.1138,43.1212,419892.0
2020-02-20 09:30:00,58.09,58.22,57.96,58.13,964896.0,43.0323,43.1286,42.936,43.0619,964896.0
2020-02-20 09:35:00,58.14,58.32,58.04,58.25,131693.0,43.0693,43.2027,42.9952,43.1508,131693.0
2020-02-20 09:40:00,58.26,58.27,58.12,58.14,96090.0,43.1582,43.1656,43.0545,43.0693,96090.0
2020-02-20 09:45:00,58.13,58.32,58.12,58.29,392855.0,43.0619,43.2027,43.0545,43.1804,392855.0
2020-02-20 09:50:00,58.29,58.36,58.17,58.24,162456.0,43.1804,43.2323,43.0915,43.1434,162456.0
2020-02-20 09:55:00,58.23,58.25,58.12,58.17,172428.0,43.136,43.1508,43.0545,43.0915,172428.0
2020-02-20 10:00:00,58.16,58.19,58.05,58.09,168784.0,43.0841,43.1064,43.0026,43.0323,168784.0
2020-02-20 10:05:00,58.09,58.13,58.05,58.09,108772.0,43.0323,43.0619,43.0026,43.0323,108772.0
2020-02-20 10:10:00,58.09,58.13,58.05,58.1,67295.0,43.0323,43.0619,43.0026,43.0397,67295.0
2020-02-20 10:15:00,58.09,58.14,58.01,58.03,145511.0,43.0323,43.0693,42.973,42.9878,145511.0
2020-02-20 10:20:00,58.04,58.07,57.98,58.05,137030.0,42.9952,43.0175,42.9508,43.0026,137030.0
2020-02-20 10:25:00,58.06,58.08,58.02,58.06,91348.0,43.0101,43.0249,42.9804,43.0101,91348.0
2020-02-20 10:30:00,58.06,58.09,58.03,58.08,117023.0,43.0101,43.0323,42.9878,43.0249,117023.0
2020-02-20 10:35:00,58.08,58.09,58.04,58.07,59850.0,43.0249,43.0323,42.9952,43.0175,59850.0
2020-02-20 10:40:00,58.07,58.11,58.06,58.09,76468.0,43.0175,43.0471,43.0101,43.0323,76468.0
2020-02-20 10:45:00,58.1,58.14,58.06,58.06,67757.0,43.0397,43.0693,43.0101,43.0101,67757.0
2020-02-20 10:50:00,58.06,58.14,58.06,58.12,92214.0,43.0101,43.0693,43.0101,43.0545,92214.0
2020-02-20 10:55:00,58.12,58.14,58.09,58.11,292670.0,43.0545,43.0693,43.0323,43.0471,292670.0
2020-02-20 11:00:00,58.12,58.13,58.09,58.09,90009.0,43.0545,43.0619,43.0323,43.0323,90009.0
2020-02-20 11:05:00,58.09,58.14,58.09,58.1,113318.0,43.0323,43.0693,43.0323,43.0397,113318.0
2020-02-20 11:10:00,58.11,58.14,58.05,58.05,129443.0,43.0471,43.0693,43.0026,43.0026,129443.0
2020-02-20 11:15:00,58.06,58.12,58.05,58.1,148578.0,43.0101,43.0545,43.0026,43.0397,148578.0
2020-02-20 11:20:00,58.1,58.11,58.08,58.1,76342.0,43.0397,43.0471,43.0249,43.0397,76342.0
2020-02-20 11:25:00,58.09,58.12,58.05,58.08,126767.0,43.0323,43.0545,43.0026,43.0249,126767.0
2020-02-20 11:30:00,58.08,58.16,57.94,58.07,426513.0,43.0249,43.0841,42.9212,43.0175,426513.0
2020-02-20 11:35:00,58.07,58.12,57.98,58.0,139020.0,43.0175,43.0545,42.9508,42.9656,139020.0
2020-02-20 11:40:00,57.99,58.08,57.96,58.04,406750.0,42.9582,43.0249,42.936,42.9952,406750.0
2020-02-20 11:45:00,58.04,58.12,58.03,58.09,100298.0,42.9952,43.0545,42.9878,43.0323,100298.0
2020-02-20 11:50:00,58.09,58.15,58.07,58.15,92320.0,43.0323,43.0767,43.0175,43.0767,92320.0
2020-02-20 11:55:00,58.14,58.19,58.1,58.11,92785.0,43.0693,43.1064,43.0397,43.0471,92785.0
2020-02-20 12:00:00,58.11,58.16,58.1,58.12,104011.0,43.0471,43.0841,43.0397,43.0545,104011.0
2020-02-20 12:05:00,58.12,58.13,58.08,58.09,63438.0,43.0545,43.0619,43.0249,43.0323,63438.0
2020-02-20 12:10:00,58.08,58.1,58.05,58.07,301228.0,43.0249,43.0397,43.0026,43.0175,301228.0
2020-02-20 12:15:00,58.07,58.09,58.05,58.05,114116.0,43.0175,43.0323,43.0026,43.0026,114116.0
2020-02-20 12:20:00,58.05,58.09,58.04,58.07,111709.0,43.0026,43.0323,42.9952,43.0175,111709.0
2020-02-20 12:25:00,58.07,58.09,58.04,58.05,100365.0,43.0175,43.0323,42.9952,43.0026,100365.0
2020-02-20 12:30:00,58.06,58.11,58.03,58.09,142828.0,43.0101,43.0471,42.9878,43.0323,142828.0
2020-02-20 12:35:00,58.1,58.1,58.05,58.08,60299.0,43.0397,43.0397,43.0026,43.0249,60299.0
2020-02-20 12:40:00,58.07,58.11,58.07,58.08,72119.0,43.0175,43.0471,43.0175,43.0249,72119.0
2020-02-20 12:45:00,58.08,58.1,58.07,58.08,88050.0,43.0249,43.0397,43.0175,43.0249,88050.0
2020-02-20 12:50:00,58.07,58.09,58.05,58.08,40182.0,43.0175,43.0323,43.0026,43.0249,40182.0
2020-02-20 12:55:00,58.09,58.1,58.04,58.07,94674.0,43.0323,43.0397,42.9952,43.0175,94674.0
2020-02-20 13:00:00,58.06,58.07,58.01,58.04,49246.0,43.0101,43.0175,42.973,42.9952,49246.0
2020-02-20 13:05:00,58.04,58.12,58.02,58.12,119612.0,42.9952,43.0545,42.9804,43.0545,119612.0
2020-02-20 13:10:00,58.12,58.13,58.08,58.13,111784.0,43.0545,43.0619,43.0249,43.0619,111784.0
2020-02-20 13:15:00,58.13,58.13,58.08,58.08,86139.0,43.0619,43.0619,43.0249,43.0249,86139.0
2020-02-20 13:20:00,58.09,58.1,58.07,58.09,174299.0,43.0323,43.0397,43.0175,43.0323,174299.0
2020-02-20 13:25:00,58.09,58.1,58.08,58.09,55276.0,43.0323,43.0397,43.0249,43.0323,55276.0
2020-02-20 13:30:00,58.09,58.11,58.04,58.05,58242.0,43.0323,43.0471,42.9952,43.0026,58242.0
2020-02-20 13:35:00,58.05,58.07,58.03,58.06,57088.0,43.0026,43.0175,42.9878,43.0101,57088.0
2020-02-20 13:40:00,58.06,58.07,58.02,58.04,46008.0,43.0101,43.0175,42.9804,42.9952,46008.0
2020-02-20 13:45:00,58.04,58.09,58.03,58.07,69205.0,42.9952,43.0323,42.9878,43.0175,69205.0
2020-02-20 13:50:00,58.07,58.09,58.05,58.06,92421.0,43.0175,43.0323,43.0026,43.0101,92421.0
2020-02-20 13:55:00,58.05,58.11,58.05,58.09,88680.0,43.0026,43.0471,43.0026,43.0323,88680.0
2020-02-20 14:00:00,58.09,58.13,58.08,58.1,100494.0,43.0323,43.0619,43.0249,43.0397,100494.0
2020-02-20 14:05:00,58.1,58.17,58.08,58.1,215250.0,43.0397,43.0915,43.0249,43.0397,215250.0
2020-02-20 14:10:00,58.1,58.13,58.06,58.09,138488.0,43.0397,43.0619,43.0101,43.0323,138488.0
2020-02-20 14:15:00,58.09,58.11,58.08,58.09,55305.0,43.0323,43.0471,43.0249,43.0323,55305.0
2020-02-20 14:20:00,58.1,58.13,58.08,58.1,54737.0,43.0397,43.0619,43.0249,43.0397,54737.0
2020-02-20 14:25:00,58.09,58.1,58.06,58.07,45586.0,43.0323,43.0397,43.0101,43.0175,45586.0
2020-02-20 14:30:00,58.06,58.11,58.06,58.11,97508.0,43.0101,43.0471,43.0101,43.0471,97508.0
2020-02-20 14:35:00,58.11,58.15,58.1,58.13,97090.0,43.0471,43.0767,43.0397,43.0619,97090.0
2020-02-20 14:40:00,58.13,58.16,58.12,58.15,71364.0,43.0619,43.0841,43.0545,43.0767,71364.0
2020-02-20 14:45:00,58.15,58.21,58.14,58.21,95795.0,43.0767,43.1212,43.0693,43.1212,95795.0
2020-02-20 14:50:00,58.21,58.25,58.18,58.25,261115.0,43.1212,43.1508,43.0989,43.1508,261115.0
2020-02-20 14:55:00,58.25,58.28,58.2,58.21,115723.0,43.1508,43.173,43.1138,43.1212,115723.0
2020-02-20 15:00:00,58.22,58.22,58.17,58.17,105420.0,43.1286,43.1286,43.0915,43.0915,105420.0
2020-02-20 15:05:00,58.17,58.2,58.16,58.2,103715.0,43.0915,43.1138,43.0841,43.1138,103715.0
2020-02-20 15:10:00,58.2,58.2,58.16,58.17,104486.0,43.1138,43.1138,43.0841,43.0915,104486.0
2020-02-20 15:15:00,58.17,58.22,58.16,58.22,86398.0,43.0915,43.1286,43.0841,43.1286,86398.0
2020-02-20 15:20:00,58.22,58.27,58.2,58.26,131837.0,43.1286,43.1656,43.1138,43.1582,131837.0
2020-02-20 15:25:00,58.27,58.28,58.21,58.21,90904.0,43.1656,43.173,43.1212,43.1212,90904.0
2020-02-20 15:30:00,58.21,58.25,58.16,58.16,136564.0,43.1212,43.1508,43.0841,43.0841,136564.0
2020-02-20 15:35:00,58.17,58.21,58.1,58.11,230155.0,43.0915,43.1212,43.0397,43.0471,230155.0
2020-02-20 15:40:00,58.11,58.18,58.1,58.18,111611.0,43.0471,43.0989,43.0397,43.0989,111611.0
2020-02-20 15:45:00,58.18,58.19,58.13,58.14,136467.0,43.0989,43.1064,43.0619,43.0693,136467.0
2020-02-20 15:50:00,58.13,58.16,58.08,58.13,491653.0,43.0619,43.0841,43.0249,43.0619,491653.0
2020-02-20 15:55:00,58.13,58.18,58.04,58.04,1262997.0,43.0619,43.0989,42.9952,42.9952,1262997.0
2020-02-21 09:30:00,57.91,58.03,57.84,57.85,946963.0,42.8989,42.9878,42.8471,42.8545,946963.0
2020-02-21 09:35:00,57.84,57.97,57.8,57.97,265323.0,42.8471,42.9434,42.8174,42.9434,265323.0
2020-02-21 09:40:00,57.96,58.04,57.87,58.02,183169.0,42.936,42.9952,42.8693,42.9804,183169.0
2020-02-21 09:45:00,58.02,58.2,57.96,58.19,289354.0,42.9804,43.1138,42.936,43.1064,289354.0
2020-02-21 09:50:00,58.2,58.2,57.97,58.01,200430.0,43.1138,43.1138,42.9434,42.973,200430.0
2020-02-21 09:55:00,58.01,58.02,57.88,57.96,127802.0,42.973,42.9804,42.8767,42.936,127802.0
2020-02-21 10:00:00,57.96,57.98,57.89,57.95,157885.0,42.936,42.9508,42.8841,42.9286,157885.0
2020-02-21 10:05:00,57.95,58.1,57.92,58.06,257123.0,42.9286,43.0397,42.9063,43.0101,257123.0
2020-02-21 10:10:00,58.06,58.07,57.97,57.97,439566.0,43.0101,43.0175,42.9434,42.9434,439566.0
2020-02-21 10:15:00,57.97,58.11,57.93,58.09,123270.0,42.9434,43.0471,42.9137,43.0323,123270.0
2020-02-21 10:20:00,58.08,58.09,57.99,58.02,137266.0,43.0249,43.0323,42.9582,42.9804,137266.0
2020-02-21 10:25:00,58.02,58.03,57.92,57.98,106173.0,42.9804,42.9878,42.9063,42.9508,106173.0
2020-02-21 10:30:00,57.98,57.98,57.89,57.92,134402.0,42.9508,42.9508,42.8841,42.9063,134402.0
2020-02-21 10:35:00,57.93,58.04,57.92,57.99,64782.0,42.9137,42.9952,42.9063,42.9582,64782.0
2020-02-21 10:40:00,57.98,58.05,57.94,58.01,76906.0,42.9508,43.0026,42.9212,42.973,76906.0
2020-02-21 10:45:00,58.02,58.04,57.97,58.0,136974.0,42.9804,42.9952,42.9434,42.9656,136974.0
2020-02-21 10:50:00,58.0,58.05,57.95,58.01,113516.0,42.9656,43.0026,42.9286,42.973,113516.0
2020-02-21 10:55:00,58.0,58.03,57.97,58.03,135597.0,42.9656,42.9878,42.9434,42.9878,135597.0
2020-02-21 11:00:00,58.03,58.06,57.98,57.99,191199.0,42.9878,43.0101,42.9508,42.9582,191199.0
2020-02-21 11:05:00,58.0,58.03,57.96,57.98,132064.0,42.9656,42.9878,42.936,42.9508,132064.0
2020-02-21 11:10:00,57.99,58.01,57.94,57.96,59601.0,42.9582,42.973,42.9212,42.936,59601.0
2020-02-21 11:15:00,57.97,58.05,57.96,58.02,78355.0,42.9434,43.0026,42.936,42.9804,78355.0
2020-02-21 11:20:00,58.02,58.04,58.0,58.0,77856.0,42.9804,42.9952,42.9656,42.9656,77856.0
2020-02-21 11:25:00,58.0,58.09,57.98,58.07,63476.0,42.9656,43.0323,42.9508,43.0175,63476.0
2020-02-21 11:30:00,58.07,58.1,58.05,58.06,45148.0,43.0175,43.0397,43.0026,43.0101,45148.0
2020-02-21 11:35:00,58.05,58.11,58.04,58.05,243709.0,43.0026,43.0471,42.9952,43.0026,243709.0
2020-02-21 11:40:00,58.05,58.09,58.02,58.09,51265.0,43.0026,43.0323,42.9804,43.0323,51265.0
2020-02-21 11:45:00,58.09,58.1,58.05,58.07,67883.0,43.0323,43.0397,43.0026,43.0175,67883.0
2020-02-21 11:50:00,58.06,58.09,58.01,58.03,108485.0,43.0101,43.0323,42.973,42.9878,108485.0
2020-02-21 11:55:00,58.03,58.04,58.0,58.04,82382.0,42.9878,42.9952,42.9656,42.9952,82382.0
2020-02-21 12:00:00,58.04,58.05,58.0,58.01,150307.0,42.9952,43.0026,42.9656,42.973,150307.0
2020-02-21 12:05:00,58.01,58.05,58.0,58.03,95654.0,42.973,43.0026,42.9656,42.9878,95654.0
2020-02-21 12:10:00,58.04,58.04,58.02,58.04,45085.0,42.9952,42.9952,42.9804,42.9952,45085.0
2020-02-21 12:15:00,58.03,58.03,57.99,58.01,63646.0,42.9878,42.9878,42.9582,42.973,63646.0
2020-02-21 12:20:00,58.0,58.01,57.97,57.97,46857.0,42.9656,42.973,42.9434,42.9434,46857.0
2020-02-21 12:25:00,57.98,58.0,57.95,57.97,75851.0,42.9508,42.9656,42.9286,42.9434,75851.0
2020-02-21 12:30:00,57.97,57.98,57.9,57.94,66956.0,42.9434,42.9508,42.8915,42.9212,66956.0
2020-02-21 12:35:00,57.93,58.0,57.93,57.98,53098.0,42.9137,42.9656,42.9137,42.9508,53098.0
2020-02-21 12:40:00,57.98,58.0,57.95,58.0,43547.0,42.9508,42.9656,42.9286,42.9656,43547.0
2020-02-21 12:45:00,58.0,58.0,57.98,58.0,38554.0,42.9656,42.9656,42.9508,42.9656,38554.0
2020-02-21 12:50:00,58.0,58.0,57.95,57.96,38568.0,42.9656,42.9656,42.9286,42.936,38568.0
2020-02-21 12:55:00,57.96,57.97,57.94,57.95,67137.0,42.936,42.9434,42.9212,42.9286,67137.0
2020-02-21 13:00:00,57.95,57.98,57.93,57.96,60890.0,42.9286,42.9508,42.9137,42.936,60890.0
2020-02-21 13:05:00,57.96,57.97,57.93,57.94,18703.0,42.936,42.9434,42.9137,42.9212,18703.0
2020-02-21 13:10:00,57.94,57.97,57.93,57.95,49179.0,42.9212,42.9434,42.9137,42.9286,49179.0
2020-02-21 13:15:00,57.95,57.96,57.91,57.92,105854.0,42.9286,42.936,42.8989,42.9063,105854.0
2020-02-21 13:20:00,57.92,57.95,57.89,57.91,66718.0,42.9063,42.9286,42.8841,42.8989,66718.0
2020-02-21 13:25:00,57.92,57.94,57.87,57.88,66901.0,42.9063,42.9212,42.8693,42.8767,66901.0
2020-02-21 13:30:00,57.88,58.0,57.87,57.96,120124.0,42.8767,42.9656,42.8693,42.936,120124.0
2020-02-21 13:35:00,57.95,57.99,57.91,57.93,119875.0,42.9286,42.9582,42.8989,42.9137,119875.0
2020-02-21 13:40:00,57.93,57.98,57.92,57.95,63980.0,42.9137,42.9508,42.9063,42.9286,63980.0
2020-02-21 13:45:00,57.96,58.02,57.96,58.0,62872.0,42.936,42.9804,42.936,42.9656,62872.0
2020-02-21 13:50:00,58.0,58.02,57.97,57.97,98889.0,42.9656,42.9804,42.9434,42.9434,98889.0
2020-02-21 13:55:00,57.98,57.99,57.95,57.96,129222.0,42.9508,42.9582,42.9286,42.936,129222.0
2020-02-21 14:00:00,57.96,57.97,57.91,57.95,131088.0,42.936,42.9434,42.8989,42.9286,131088.0
2020-02-21 14:05:00,57.94,58.0,57.92,57.98,108575.0,42.9212,42.9656,42.9063,42.9508,108575.0
2020-02-21 14:10:00,57.98,58.03,57.97,58.01,108756.0,42.9508,42.9878,42.9434,42.973,108756.0
2020-02-21 14:15:00,58.01,58.07,57.99,58.06,158443.0,42.973,43.0175,42.9582,43.0101,158443.0
2020-02-21 14:20:00,58.07,58.09,58.01,58.07,168373.0,43.0175,43.0323,42.973,43.0175,168373.0
2020-02-21 14:25:00,58.06,58.12,58.06,58.11,105939.0,43.0101,43.0545,43.0101,43.0471,105939.0
2020-02-21 14:30:00,58.12,58.12,58.05,58.05,92766.0,43.0545,43.0545,43.0026,43.0026,92766.0
2020-02-21 14:35:00,58.06,58.11,58.04,58.11,415031.0,43.0101,43.0471,42.9952,43.0471,415031.0
2020-02-21 14:40:00,58.12,58.14,58.09,58.11,80939.0,43.0545,43.0693,43.0323,43.0471,80939.0
2020-02-21 14:45:00,58.11,58.15,58.09,58.15,125003.0,43.0471,43.0767,43.0323,43.0767,125003.0
2020-02-21 14:50:00,58.15,58.17,58.11,58.15,89855.0,43.0767,43.0915,43.0471,43.0767,89855.0
2020-02-21 14:55:00,58.14,58.22,58.12,58.22,75269.0,43.0693,43.1286,43.0545,43.1286,75269.0
2020-02-21 15:00:00,58.22,58.24,58.18,58.2,84101.0,43.1286,43.1434,43.0989,43.1138,84101.0
2020-02-21 15:05:00,58.2,58.2,58.1,58.11,129291.0,43.1138,43.1138,43.0397,43.0471,129291.0
2020-02-21 15:10:00,58.11,58.11,58.08,58.1,82475.0,43.0471,43.0471,43.0249,43.0397,82475.0
2020-02-21 15:15:00,58.1,58.12,58.08,58.11,121266.0,43.0397,43.0545,43.0249,43.0471,121266.0
2020-02-21 15:20:00,58.12,58.14,58.08,58.12,100205.0,43.0545,43.0693,43.0249,43.0545,100205.0
2020-02-21 15:25:00,58.12,58.12,58.02,58.06,160397.0,43.0545,43.0545,42.9804,43.0101,160397.0
2020-02-21 15:30:00,58.05,58.1,58.04,58.05,139819.0,43.0026,43.0397,42.9952,43.0026,139819.0
2020-02-21 15:35:00,58.05,58.1,58.04,58.05,123313.0,43.0026,43.0397,42.9952,43.0026,123313.0
2020-02-21 15:40:00,58.06,58.07,58.03,58.05,163943.0,43.0101,43.0175,42.9878,43.0026,163943.0
2020-02-21 15:45:00,58.05,58.18,58.04,58.16,225191.0,43.0026,43.0989,42.9952,43.0841,225191.0
2020-02-21 15:50:00,58.16,58.25,58.14,58.21,353107.0,43.0841,43.1508,43.0693,43.1212,353107.0
2020-02-21 15:55:00,58.2,58.22,58.1,58.22,1060525.0,43.1138,43.1286,43.0397,43.1286,1060525.0
2020-02-24 09:30:00,58.17,58.53,58.07,58.44,1013975.0,43.0915,43.3582,43.0175,43.2916,1013975.0
2020-02-24 09:35:00,58.44,58.48,58.26,58.36,565249.0,43.2916,43.3212,43.1582,43.2323,565249.0
2020-02-24 09:40:00,58.36,58.54,58.21,58.52,408391.0,43.2323,43.3656,43.1212,43.3508,408391.0
2020-02-24 09:45:00,58.53,58.69,58.51,58.63,282209.0,43.3582,43.4767,43.3434,43.4323,282209.0
2020-02-24 09:50:00,58.63,58.64,58.37,58.38,254868.0,43.4323,43.4397,43.2397,43.2471,254868.0
2020-02-24 09:55:00,58.38,58.39,58.32,58.34,148818.0,43.2471,43.2545,43.2027,43.2175,148818.0
2020-02-24 10:00:00,58.34,58.38,58.26,58.28,274780.0,43.2175,43.2471,43.1582,43.173,274780.0
2020-02-24 10:05:00,58.29,58.34,58.24,58.34,198396.0,43.1804,43.2175,43.1434,43.2175,198396.0
2020-02-24 10:10:00,58.33,58.34,58.26,58.28,124834.0,43.2101,43.2175,43.1582,43.173,124834.0
2020-02-24 10:15:00,58.28,58.29,58.15,58.19,178234.0,43.173,43.1804,43.0767,43.1064,178234.0
2020-02-24 10:20:00,58.18,58.19,58.09,58.12,182553.0,43.0989,43.1064,43.0323,43.0545,182553.0
2020-02-24 10:25:00,58.12,58.27,58.12,58.27,112460.0,43.0545,43.1656,43.0545,43.1656,112460.0
2020-02-24 10:30:00,58.26,58.32,58.2,58.2,135861.0,43.1582,43.2027,43.1138,43.1138,135861.0
2020-02-24 10:35:00,58.2,58.24,58.14,58.18,153275.0,43.1138,43.1434,43.0693,43.0989,153275.0
2020-02-24 10:40:00,58.18,58.2,58.13,58.16,244257.0,43.0989,43.1138,43.0619,43.0841,244257.0
2020-02-24 10:45:00,58.15,58.31,58.14,58.29,118400.0,43.0767,43.1952,43.0693,43.1804,118400.0
2020-02-24 10:50:00,58.29,58.4,58.28,58.39,197275.0,43.1804,43.2619,43.173,43.2545,197275.0
2020-02-24 10:55:00,58.39,58.47,58.34,58.46,172433.0,43.2545,43.3138,43.2175,43.3064,172433.0
2020-02-24 11:00:00,58.46,58.49,58.28,58.3,197014.0,43.3064,43.3286,43.173,43.1878,197014.0
2020-02-24 11:05:00,58.29,58.31,58.22,58.28,135904.0,43.1804,43.1952,43.1286,43.173,135904.0
2020-02-24 11:10:00,58.28,58.37,58.27,58.35,123655.0,43.173,43.2397,43.1656,43.2249,123655.0
2020-02-24 11:15:00,58.34,58.45,58.33,58.45,107968.0,43.2175,43.299,43.2101,43.299,107968.0
2020-02-24 11:20:00,58.45,58.5,58.42,58.5,97614.0,43.299,43.336,43.2767,43.336,97614.0
2020-02-24 11:25:00,58.5,58.58,58.47,58.47,211003.0,43.336,43.3953,43.3138,43.3138,211003.0
2020-02-24 11:30:00,58.47,58.51,58.46,58.48,149642.0,43.3138,43.3434,43.3064,43.3212,149642.0
2020-02-24 11:35:00,58.47,58.54,58.45,58.5,133468.0,43.3138,43.3656,43.299,43.336,133468.0
2020-02-24 11:40:00,58.5,58.52,58.4,58.42,142132.0,43.336,43.3508,43.2619,43.2767,142132.0
2020-02-24 11:45:00,58.42,58.44,58.29,58.3,125042.0,43.2767,43.2916,43.1804,43.1878,125042.0
2020-02-24 11:50:00,58.31,58.34,58.26,58.32,146463.0,43.1952,43.2175,43.1582,43.2027,146463.0
2020-02-24 11:55:00,58.33,58.46,58.32,58.45,105502.0,43.2101,43.3064,43.2027,43.299,105502.0
2020-02-24 12:00:00,58.44,58.45,58.4,58.41,146057.0,43.2916,43.299,43.2619,43.2693,146057.0
2020-02-24 12:05:00,58.39,58.4,58.32,58.34,138089.0,43.2545,43.2619,43.2027,43.2175,138089.0
2020-02-24 12:10:00,58.34,58.37,58.32,58.32,107672.0,43.2175,43.2397,43.2027,43.2027,107672.0
2020-02-24 12:15:00,58.32,58.39,58.31,58.36,122955.0,43.2027,43.2545,43.1952,43.2323,122955.0
2020-02-24 12:20:00,58.35,58.39,58.31,58.39,182747.0,43.2249,43.2545,43.1952,43.2545,182747.0
2020-02-24 12:25:00,58.39,58.4,58.27,58.27,183516.0,43.2545,43.2619,43.1656,43.1656,183516.0
2020-02-24 12:30:00,58.27,58.34,58.26,58.32,164791.0,43.1656,43.2175,43.1582,43.2027,164791.0
2020-02-24 12:35:00,58.32,58.36,58.28,58.34,135036.0,43.2027,43.2323,43.173,43.2175,135036.0
2020-02-24 12:40:00,58.34,58.41,58.33,58.4,140528.0,43.2175,43.2693,43.2101,43.2619,140528.0
2020-02-24 12:45:00,58.4,58.4,58.3,58.3,95768.0,43.2619,43.2619,43.1878,43.1878,95768.0
2020-02-24 12:50:00,58.3,58.33,58.28,58.29,148286.0,43.1878,43.2101,43.173,43.1804,148286.0
2020-02-24 12:55:00,58.3,58.32,58.28,58.29,130476.0,43.1878,43.2027,43.173,43.1804,130476.0
2020-02-24 13:00:00,58.28,58.29,58.23,58.26,155319.0,43.173,43.1804,43.136,43.1582,155319.0
2020-02-24 13:05:00,58.26,58.31,58.22,58.26,145098.0,43.1582,43.1952,43.1286,43.1582,145098.0
2020-02-24 13:10:00,58.25,58.31,58.23,58.3,127498.0,43.1508,43.1952,43.136,43.1878,127498.0
2020-02-24 13:15:00,58.31,58.31,58.23,58.25,137769.0,43.1952,43.1952,43.136,43.1508,137769.0
2020-02-24 13:20:00,58.26,58.29,58.2,58.21,148005.0,43.1582,43.1804,43.1138,43.1212,148005.0
2020-02-24 13:25:00,58.2,58.27,58.2,58.27,208029.0,43.1138,43.1656,43.1138,43.1656,208029.0
2020-02-24 13:30:00,58.26,58.32,58.24,58.3,202290.0,43.1582,43.2027,43.1434,43.1878,202290.0
2020-02-24 13:35:00,58.29,58.39,58.28,58.39,117416.0,43.1804,43.2545,43.173,43.2545,117416.0
2020-02-24 13:40:00,58.38,58.39,58.32,58.33,97087.0,43.2471,43.2545,43.2027,43.2101,97087.0
2020-02-24 13:45:00,58.33,58.34,58.28,58.32,163064.0,43.2101,43.2175,43.173,43.2027,163064.0
2020-02-24 13:50:00,58.32,58.33,58.29,58.3,70218.0,43.2027,43.2101,43.1804,43.1878,70218.0
2020-02-24 13:55:00,58.3,58.31,58.27,58.29,95791.0,43.1878,43.1952,43.1656,43.1804,95791.0
2020-02-24 14:00:00,58.29,58.31,58.26,58.27,123532.0,43.1804,43.1952,43.1582,43.1656,123532.0
2020-02-24 14:05:00,58.28,58.3,58.25,58.29,117428.0,43.173,43.1878,43.1508,43.1804,117428.0
2020-02-24 14:10:00,58.28,58.32,58.28,58.29,121223.0,43.173,43.2027,43.173,43.1804,121223.0
2020-02-24 14:15:00,58.28,58.42,58.28,58.41,171299.0,43.173,43.2767,43.173,43.2693,171299.0
2020-02-24 14:20:00,58.41,58.47,58.4,58.44,190198.0,43.2693,43.3138,43.2619,43.2916,190198.0
2020-02-24 14:25:00,58.44,58.47,58.4,58.43,165901.0,43.2916,43.3138,43.2619,43.2841,165901.0
2020-02-24 14:30:00,58.44,58.44,58.35,58.37,86431.0,43.2916,43.2916,43.2249,43.2397,86431.0
2020-02-24 14:35:00,58.37,58.4,58.34,58.37,98275.0,43.2397,43.2619,43.2175,43.2397,98275.0
2020-02-24 14:40:00,58.37,58.38,58.33,58.35,72879.0,43.2397,43.2471,43.2101,43.2249,72879.0
2020-02-24 14:45:00,58.34,58.35,58.31,58.34,152888.0,43.2175,43.2249,43.1952,43.2175,152888.0
2020-02-24 14:50:00,58.34,58.39,58.32,58.37,89998.0,43.2175,43.2545,43.2027,43.2397,89998.0
2020-02-24 14:55:00,58.36,58.42,58.35,58.38,122509.0,43.2323,43.2767,43.2249,43.2471,122509.0
2020-02-24 15:00:00,58.38,58.42,58.35,58.37,131170.0,43.2471,43.2767,43.2249,43.2397,131170.0
2020-02-24 15:05:00,58.37,58.37,58.3,58.31,155159.0,43.2397,43.2397,43.1878,43.1952,155159.0
2020-02-24 15:10:00,58.3,58.32,58.23,58.3,257112.0,43.1878,43.2027,43.136,43.1878,257112.0
2020-02-24 15:15:00,58.3,58.31,58.27,58.3,145771.0,43.1878,43.1952,43.1656,43.1878,145771.0
2020-02-24 15:20:00,58.3,58.31,58.28,58.29,135484.0,43.1878,43.1952,43.173,43.1804,135484.0
2020-02-24 15:25:00,58.29,58.31,58.25,58.25,158360.0,43.1804,43.1952,43.1508,43.1508,158360.0
2020-02-24 15:30:00,58.25,58.26,58.21,58.22,125065.0,43.1508,43.1582,43.1212,43.1286,125065.0
2020-02-24 15:35:00,58.21,58.22,58.1,58.12,175200.0,43.1212,43.1286,43.0397,43.0545,175200.0
2020-02-24 15:40:00,58.11,58.12,58.07,58.11,160974.0,43.0471,43.0545,43.0175,43.0471,160974.0
2020-02-24 15:45:00,58.11,58.26,58.09,58.23,280908.0,43.0471,43.1582,43.0323,43.136,280908.0
2020-02-24 15:50:00,58.22,58.24,58.03,58.05,336298.0,43.1286,43.1434,42.9878,43.0026,336298.0
2020-02-24 15:55:00,58.04,58.09,57.98,57.99,777159.0,42.9952,43.0323,42.9508,42.9582,777159.0
2020-02-25 09:30:00,58.04,58.09,57.85,58.06,441712.0,42.9952,43.0323,42.8545,43.0101,441712.0
2020-02-25 09:35:00,58.06,58.08,57.95,57.99,182622.0,43.0101,43.0249,42.9286,42.9582,182622.0
2020-02-25 09:40:00,57.98,58.11,57.96,58.09,204724.0,42.9508,43.0471,42.936,43.0323,204724.0
2020-02-25 09:45:00,58.09,58.21,58.05,58.13,292610.0,43.0323,43.1212,43.0026,43.0619,292610.0
2020-02-25 09:50:00,58.13,58.16,58.08,58.12,169472.0,43.0619,43.0841,43.0249,43.0545,169472.0
2020-02-25 09:55:00,58.12,58.24,58.1,58.22,176929.0,43.0545,43.1434,43.0397,43.1286,176929.0
2020-02-25 10:00:00,58.21,58.33,58.18,58.25,231218.0,43.1212,43.2101,43.0989,43.1508,231218.0
2020-02-25 10:05:00,58.24,58.3,58.21,58.23,125581.0,43.1434,43.1878,43.1212,43.136,125581.0
2020-02-25 10:10:00,58.23,58.4,58.2,58.39,243319.0,43.136,43.2619,43.1138,43.2545,243319.0
2020-02-25 10:15:00,58.39,58.39,58.15,58.15,145778.0,43.2545,43.2545,43.0767,43.0767,145778.0
2020-02-25 10:20:00,58.16,58.18,58.11,58.14,173831.0,43.0841,43.0989,43.0471,43.0693,173831.0
2020-02-25 10:25:00,58.14,58.14,57.97,58.02,173261.0,43.0693,43.0693,42.9434,42.9804,173261.0
2020-02-25 10:30:00,58.02,58.09,57.96,58.09,191217.0,42.9804,43.0323,42.936,43.0323,191217.0
2020-02-25 10:35:00,58.09,58.13,58.04,58.1,101401.0,43.0323,43.0619,42.9952,43.0397,101401.0
2020-02-25 10:40:00,58.11,58.22,58.07,58.22,127725.0,43.0471,43.1286,43.0175,43.1286,127725.0
2020-02-25 10:45:00,58.22,58.24,58.07,58.07,114106.0,43.1286,43.1434,43.0175,43.0175,114106.0
2020-02-25 10:50:00,58.08,58.11,58.02,58.08,113028.0,43.0249,43.0471,42.9804,43.0249,113028.0
2020-02-25 10:55:00,58.08,58.13,58.03,58.09,108096.0,43.0249,43.0619,42.9878,43.0323,108096.0
2020-02-25 11:00:00,58.09,58.2,58.06,58.08,140753.0,43.0323,43.1138,43.0101,43.0249,140753.0
2020-02-25 11:05:00,58.08,58.22,58.08,58.17,132178.0,43.0249,43.1286,43.0249,43.0915,132178.0
2020-02-25 11:10:00,58.17,58.23,58.13,58.18,141966.0,43.0915,43.136,43.0619,43.0989,141966.0
2020-02-25 11:15:00,58.17,58.18,58.0,58.05,240808.0,43.0915,43.0989,42.9656,43.0026,240808.0
2020-02-25 11:20:00,58.05,58.06,57.98,58.01,221468.0,43.0026,43.0101,42.9508,42.973,221468.0
2020-02-25 11:25:00,58.01,58.11,58.01,58.05,169491.0,42.973,43.0471,42.973,43.0026,169491.0
2020-02-25 11:30:00,58.04,58.08,57.98,58.05,128448.0,42.9952,43.0249,42.9508,43.0026,128448.0
2020-02-25 11:35:00,58.05,58.08,57.99,58.07,77959.0,43.0026,43.0249,42.9582,43.0175,77959.0
2020-02-25 11:40:00,58.07,58.09,57.96,57.98,75524.0,43.0175,43.0323,42.936,42.9508,75524.0
2020-02-25 11:45:00,57.98,58.08,57.97,58.03,73647.0,42.9508,43.0249,42.9434,42.9878,73647.0
2020-02-25 11:50:00,58.02,58.04,57.93,57.94,99396.0,42.9804,42.9952,42.9137,42.9212,99396.0
2020-02-25 11:55:00,57.93,57.96,57.92,57.95,114475.0,42.9137,42.936,42.9063,42.9286,114475.0
2020-02-25 12:00:00,57.95,58.0,57.91,57.93,196742.0,42.9286,42.9656,42.8989,42.9137,196742.0
2020-02-25 12:05:00,57.94,57.96,57.91,57.91,99878.0,42.9212,42.936,42.8989,42.8989,99878.0
2020-02-25 12:10:00,57.91,57.95,57.82,57.84,128730.0,42.8989,42.9286,42.8323,42.8471,128730.0
2020-02-25 12:15:00,57.83,57.83,57.76,57.79,108386.0,42.8397,42.8397,42.7878,42.81,108386.0
2020-02-25 12:20:00,57.78,57.8,57.75,57.75,108480.0,42.8026,42.8174,42.7804,42.7804,108480.0
2020-02-25 12:25:00,57.75,57.76,57.7,57.75,102737.0,42.7804,42.7878,42.7434,42.7804,102737.0
2020-02-25 12:30:00,57.75,57.81,57.74,57.81,87235.0,42.7804,42.8249,42.773,42.8249,87235.0
2020-02-25 12:35:00,57.81,57.86,57.8,57.84,56199.0,42.8249,42.8619,42.8174,42.8471,56199.0
2020-02-25 12:40:00,57.83,57.85,57.73,57.78,153821.0,42.8397,42.8545,42.7656,42.8026,153821.0
2020-02-25 12:45:00,57.77,57.77,57.67,57.68,138789.0,42.7952,42.7952,42.7211,42.7286,138789.0
2020-02-25 12:50:00,57.67,57.74,57.67,57.71,117302.0,42.7211,42.773,42.7211,42.7508,117302.0
2020-02-25 12:55:00,57.71,57.76,57.68,57.76,158421.0,42.7508,42.7878,42.7286,42.7878,158421.0
2020-02-25 13:00:00,57.75,57.78,57.69,57.72,228535.0,42.7804,42.8026,42.736,42.7582,228535.0
2020-02-25 13:05:00,57.72,57.79,57.69,57.78,103620.0,42.7582,42.81,42.736,42.8026,103620.0
2020-02-25 13:10:00,57.78,57.83,57.77,57.82,90086.0,42.8026,42.8397,42.7952,42.8323,90086.0
2020-02-25 13:15:00,57.82,57.82,57.71,57.73,188009.0,42.8323,42.8323,42.7508,42.7656,188009.0
2020-02-25 13:20:00,57.73,57.78,57.73,57.75,72327.0,42.7656,42.8026,42.7656,42.7804,72327.0
2020-02-25 13:25:00,57.75,57.81,57.73,57.76,80157.0,42.7804,42.8249,42.7656,42.7878,80157.0
2020-02-25 13:30:00,57.77,57.78,57.72,57.78,137318.0,42.7952,42.8026,42.7582,42.8026,137318.0
2020-02-25 13:35:00,57.78,57.78,57.71,57.75,80732.0,42.8026,42.8026,42.7508,42.7804,80732.0
2020-02-25 13:40:00,57.75,57.76,57.7,57.73,98528.0,42.7804,42.7878,42.7434,42.7656,98528.0
2020-02-25 13:45:00,57.73,57.73,57.62,57.72,118520.0,42.7656,42.7656,42.6841,42.7582,118520.0
2020-02-25 13:50:00,57.72,57.79,57.69,57.72,131891.0,42.7582,42.81,42.736,42.7582,131891.0
2020-02-25 13:55:00,57.72,57.76,57.65,57.65,263813.0,42.7582,42.7878,42.7063,42.7063,263813.0
2020-02-25 14:00:00,57.65,57.66,57.46,57.49,292846.0,42.7063,42.7137,42.5656,42.5878,292846.0
2020-02-25 14:05:00,57.49,57.52,57.19,57.26,338466.0,42.5878,42.61,42.3656,42.4174,338466.0
2020-02-25 14:10:00,57.27,57.35,57.17,57.34,187881.0,42.4248,42.4841,42.3508,42.4767,187881.0
2020-02-25 14:15:00,57.34,57.42,57.3,57.32,151600.0,42.4767,42.5359,42.4471,42.4619,151600.0
2020-02-25 14:20:00,57.31,57.39,57.26,57.29,141653.0,42.4545,42.5137,42.4174,42.4396,141653.0
2020-02-25 14:25:00,57.29,57.33,57.16,57.17,136103.0,42.4396,42.4693,42.3433,42.3508,136103.0
2020-02-25 14:30:00,57.17,57.19,57.04,57.08,229467.0,42.3508,42.3656,42.2545,42.2841,229467.0
2020-02-25 14:35:00,57.06,57.09,56.94,57.03,335444.0,42.2693,42.2915,42.1804,42.247,335444.0
2020-02-25 14:40:00,57.02,57.09,56.95,57.03,221074.0,42.2396,42.2915,42.1878,42.247,221074.0
2020-02-25 14:45:00,57.02,57.11,56.98,57.07,155483.0,42.2396,42.3063,42.21,42.2767,155483.0
2020-02-25 14:50:00,57.08,57.24,57.03,57.24,200239.0,42.2841,42.4026,42.247,42.4026,200239.0
2020-02-25 14:55:00,57.24,57.25,57.16,57.21,180689.0,42.4026,42.41,42.3433,42.3804,180689.0
2020-02-25 15:00:00,57.21,57.37,57.21,57.26,260099.0,42.3804,42.4989,42.3804,42.4174,260099.0
2020-02-25 15:05:00,57.26,57.35,57.21,57.25,214482.0,42.4174,42.4841,42.3804,42.41,214482.0
2020-02-25 15:10:00,57.24,57.28,57.14,57.17,157425.0,42.4026,42.4322,42.3285,42.3508,157425.0
2020-02-25 15:15:00,57.17,57.23,57.1,57.15,195145.0,42.3508,42.3952,42.2989,42.3359,195145.0
2020-02-25 15:20:00,57.15,57.16,56.99,57.06,249393.0,42.3359,42.3433,42.2174,42.2693,249393.0
2020-02-25 15:25:00,57.06,57.2,57.03,57.14,234427.0,42.2693,42.373,42.247,42.3285,234427.0
2020-02-25 15:30:00,57.14,57.15,56.86,56.93,328927.0,42.3285,42.3359,42.1211,42.173,328927.0
2020-02-25 15:35:00,56.93,56.94,56.86,56.92,236905.0,42.173,42.1804,42.1211,42.1656,236905.0
2020-02-25 15:40:00,56.92,57.13,56.91,57.05,253106.0,42.1656,42.3211,42.1581,42.2619,253106.0
2020-02-25 15:45:00,57.05,57.21,57.04,57.1,379007.0,42.2619,42.3804,42.2545,42.2989,379007.0
2020-02-25 15:50:00,57.1,57.11,56.92,56.94,702589.0,42.2989,42.3063,42.1656,42.1804,702589.0
2020-02-25 15:55:00,56.94,57.2,56.9,57.12,1363230.0,42.1804,42.373,42.1507,42.3137,1363230.0
2020-02-26 09:30:00,57.38,57.38,56.92,57.01,541659.0,42.5063,42.5063,42.1656,42.2322,541659.0
2020-02-26 09:35:00,57.01,57.21,56.9,57.17,195226.0,42.2322,42.3804,42.1507,42.3508,195226.0
2020-02-26 09:40:00,57.18,57.28,57.13,57.28,157074.0,42.3582,42.4322,42.3211,42.4322,157074.0
2020-02-26 09:45:00,57.28,57.3,57.12,57.12,110445.0,42.4322,42.4471,42.3137,42.3137,110445.0
2020-02-26 09:50:00,57.12,57.14,57.05,57.09,125732.0,42.3137,42.3285,42.2619,42.2915,125732.0
2020-02-26 09:55:00,57.08,57.09,56.97,57.04,165151.0,42.2841,42.2915,42.2026,42.2545,165151.0
2020-02-26 10:00:00,57.03,57.11,57.01,57.03,177166.0,42.247,42.3063,42.2322,42.247,177166.0
2020-02-26 10:05:00,57.03,57.09,56.98,57.08,142116.0,42.247,42.2915,42.21,42.2841,142116.0
2020-02-26 10:10:00,57.08,57.2,57.01,57.18,163160.0,42.2841,42.373,42.2322,42.3582,163160.0
2020-02-26 10:15:00,57.19,57.3,57.18,57.3,256783.0,42.3656,42.4471,42.3582,42.4471,256783.0
2020-02-26 10:20:00,57.31,57.34,57.21,57.32,362006.0,42.4545,42.4767,42.3804,42.4619,362006.0
2020-02-26 10:25:00,57.34,57.48,57.33,57.4,178027.0,42.4767,42.5804,42.4693,42.5211,178027.0
2020-02-26 10:30:00,57.41,57.78,57.41,57.67,347561.0,42.5285,42.8026,42.5285,42.7211,347561.0
2020-02-26 10:35:00,57.68,57.69,57.58,57.62,147420.0,42.7286,42.736,42.6545,42.6841,147420.0
2020-02-26 10:40:00,57.63,57.79,57.62,57.78,151220.0,42.6915,42.81,42.6841,42.8026,151220.0
2020-02-26 10:45:00,57.78,57.87,57.76,57.84,175339.0,42.8026,42.8693,42.7878,42.8471,175339.0
2020-02-26 10:50:00,57.84,57.86,57.76,57.8,251738.0,42.8471,42.8619,42.7878,42.8174,251738.0
2020-02-26 10:55:00,57.79,57.82,57.71,57.72,144458.0,42.81,42.8323,42.7508,42.7582,144458.0
2020-02-26 11:00:00,57.71,57.73,57.62,57.66,127338.0,42.7508,42.7656,42.6841,42.7137,127338.0
2020-02-26 11:05:00,57.66,57.68,57.49,57.49,101207.0,42.7137,42.7286,42.5878,42.5878,101207.0
2020-02-26 11:10:00,57.5,57.55,57.43,57.53,118293.0,42.5952,42.6323,42.5434,42.6174,118293.0
2020-02-26 11:15:00,57.53,57.65,57.52,57.65,76167.0,42.6174,42.7063,42.61,42.7063,76167.0
2020-02-26 11:20:00,57.65,57.71,57.61,57.71,93066.0,42.7063,42.7508,42.6767,42.7508,93066.0
2020-02-26 11:25:00,57.71,57.73,57.68,57.71,160347.0,42.7508,42.7656,42.7286,42.7508,160347.0
2020-02-26 11:30:00,57.71,57.72,57.65,57.68,216413.0,42.7508,42.7582,42.7063,42.7286,216413.0
2020-02-26 11:35:00,57.69,57.7,57.58,57.69,69114.0,42.736,42.7434,42.6545,42.736,69114.0
2020-02-26 11:40:00,57.69,57.71,57.57,57.59,74320.0,42.736,42.7508,42.6471,42.6619,74320.0
2020-02-26 11:45:00,57.59,57.59,57.52,57.58,90334.0,42.6619,42.6619,42.61,42.6545,90334.0
2020-02-26 11:50:00,57.59,57.6,57.45,57.46,102327.0,42.6619,42.6693,42.5582,42.5656,102327.0
2020-02-26 11:55:00,57.45,57.52,57.41,57.46,72148.0,42.5582,42.61,42.5285,42.5656,72148.0
2020-02-26 12:00:00,57.47,57.5,57.35,57.35,153331.0,42.573,42.5952,42.4841,42.4841,153331.0
2020-02-26 12:05:00,57.35,57.38,57.25,57.31,127629.0,42.4841,42.5063,42.41,42.4545,127629.0
2020-02-26 12:10:00,57.3,57.34,57.26,57.28,117839.0,42.4471,42.4767,42.4174,42.4322,117839.0
2020-02-26 12:15:00,57.28,57.37,57.24,57.37,158393.0,42.4322,42.4989,42.4026,42.4989,158393.0
2020-02-26 12:20:00,57.37,57.44,57.35,57.43,169286.0,42.4989,42.5508,42.4841,42.5434,169286.0
2020-02-26 12:25:00,57.42,57.43,57.38,57.43,131241.0,42.5359,42.5434,42.5063,42.5434,131241.0
2020-02-26 12:30:00,57.43,57.53,57.42,57.5,89610.0,42.5434,42.6174,42.5359,42.5952,89610.0
2020-02-26 12:35:00,57.5,57.54,57.42,57.42,79742.0,42.5952,42.6248,42.5359,42.5359,79742.0
2020-02-26 12:40:00,57.42,57.44,57.37,57.38,65450.0,42.5359,42.5508,42.4989,42.5063,65450.0
2020-02-26 12:45:00,57.38,57.43,57.34,57.35,113441.0,42.5063,42.5434,42.4767,42.4841,113441.0
2020-02-26 12:50:00,57.35,57.4,57.33,57.34,103797.0,42.4841,42.5211,42.4693,42.4767,103797.0
2020-02-26 12:55:00,57.35,57.41,57.32,57.36,107908.0,42.4841,42.5285,42.4619,42.4915,107908.0
2020-02-26 13:00:00,57.36,57.42,57.34,57.42,74936.0,42.4915,42.5359,42.4767,42.5359,74936.0
2020-02-26 13:05:00,57.42,57.42,57.33,57.35,91806.0,42.5359,42.5359,42.4693,42.4841,91806.0
2020-02-26 13:10:00,57.35,57.36,57.31,57.32,62326.0,42.4841,42.4915,42.4545,42.4619,62326.0
2020-02-26 13:15:00,57.32,57.35,57.29,57.33,76562.0,42.4619,42.4841,42.4396,42.4693,76562.0
2020-02-26 13:20:00,57.32,57.35,57.26,57.29,110788.0,42.4619,42.4841,42.4174,42.4396,110788.0
2020-02-26 13:25:00,57.29,57.38,57.28,57.34,88614.0,42.4396,42.5063,42.4322,42.4767,88614.0
2020-02-26 13:30:00,57.33,57.34,57.18,57.18,125745.0,42.4693,42.4767,42.3582,42.3582,125745.0
2020-02-26 13:35:00,57.19,57.22,57.13,57.14,237417.0,42.3656,42.3878,42.3211,42.3285,237417.0
2020-02-26 13:40:00,57.13,57.18,57.07,57.14,232110.0,42.3211,42.3582,42.2767,42.3285,232110.0
2020-02-26 13:45:00,57.16,57.31,57.1,57.24,253541.0,42.3433,42.4545,42.2989,42.4026,253541.0
2020-02-26 13:50:00,57.23,57.28,57.19,57.22,152295.0,42.3952,42.4322,42.3656,42.3878,152295.0
2020-02-26 13:55:00,57.21,57.24,57.03,57.05,209695.0,42.3804,42.4026,42.247,42.2619,209695.0
2020-02-26 14:00:00,57.05,57.11,56.99,57.06,260890.0,42.2619,42.3063,42.2174,42.2693,260890.0
2020-02-26 14:05:00,57.06,57.18,57.05,57.09,127289.0,42.2693,42.3582,42.2619,42.2915,127289.0
2020-02-26 14:10:00,57.1,57.18,57.05,57.17,133169.0,42.2989,42.3582,42.2619,42.3508,133169.0
2020-02-26 14:15:00,57.17,57.26,57.16,57.21,147779.0,42.3508,42.4174,42.3433,42.3804,147779.0
2020-02-26 14:20:00,57.21,57.32,57.19,57.32,105354.0,42.3804,42.4619,42.3656,42.4619,105354.0
2020-02-26 14:25:00,57.32,57.38,57.28,57.29,126896.0,42.4619,42.5063,42.4322,42.4396,126896.0
2020-02-26 14:30:00,57.27,57.32,57.18,57.25,159782.0,42.4248,42.4619,42.3582,42.41,159782.0
2020-02-26 14:35:00,57.24,57.33,57.22,57.26,87819.0,42.4026,42.4693,42.3878,42.4174,87819.0
2020-02-26 14:40:00,57.27,57.29,57.12,57.17,121820.0,42.4248,42.4396,42.3137,42.3508,121820.0
2020-02-26 14:45:00,57.18,57.23,57.1,57.15,111638.0,42.3582,42.3952,42.2989,42.3359,111638.0
2020-02-26 14:50:00,57.13,57.14,57.05,57.12,133292.0,42.3211,42.3285,42.2619,42.3137,133292.0
2020-02-26 14:55:00,57.12,57.17,57.06,57.1,135743.0,42.3137,42.3508,42.2693,42.2989,135743.0
2020-02-26 15:00:00,57.1,57.26,57.09,57.19,144042.0,42.2989,42.4174,42.2915,42.3656,144042.0
2020-02-26 15:05:00,57.18,57.2,57.11,57.17,130472.0,42.3582,42.373,42.3063,42.3508,130472.0
2020-02-26 15:10:00,57.18,57.3,57.18,57.25,95509.0,42.3582,42.4471,42.3582,42.41,95509.0
2020-02-26 15:15:00,57.24,57.33,57.22,57.24,148482.0,42.4026,42.4693,42.3878,42.4026,148482.0
2020-02-26 15:20:00,57.25,57.26,57.13,57.16,150689.0,42.41,42.4174,42.3211,42.3433,150689.0
2020-02-26 15:25:00,57.16,57.18,57.08,57.15,154748.0,42.3433,42.3582,42.2841,42.3359,154748.0
2020-02-26 15:30:00,57.15,57.23,57.1,57.15,166264.0,42.3359,42.3952,42.2989,42.3359,166264.0
2020-02-26 15:35:00,57.16,57.2,57.1,57.19,150735.0,42.3433,42.373,42.2989,42.3656,150735.0
2020-02-26 15:40:00,57.2,57.2,57.11,57.19,155674.0,42.373,42.373,42.3063,42.3656,155674.0
2020-02-26 15:45:00,57.19,57.25,57.12,57.14,276322.0,42.3656,42.41,42.3137,42.3285,276322.0
2020-02-26 15:50:00,57.14,57.24,57.11,57.22,413522.0,42.3285,42.4026,42.3063,42.3878,413522.0
2020-02-26 15:55:00,57.21,57.25,57.13,57.14,932485.0,42.3804,42.41,42.3211,42.3285,932485.0
2020-02-27 09:30:00,56.78,57.38,56.77,57.07,825577.0,42.0618,42.5063,42.0544,42.2767,825577.0
2020-02-27 09:35:00,57.07,57.37,57.02,57.28,433488.0,42.2767,42.4989,42.2396,42.4322,433488.0
2020-02-27 09:40:00,57.28,57.34,56.83,56.87,786022.0,42.4322,42.4767,42.0989,42.1285,786022.0
2020-02-27 09:45:00,56.87,56.96,56.77,56.87,576613.0,42.1285,42.1952,42.0544,42.1285,576613.0
2020-02-27 09:50:00,56.86,56.94,56.79,56.94,454186.0,42.1211,42.1804,42.0693,42.1804,454186.0
2020-02-27 09:55:00,56.94,56.96,56.52,56.65,436060.0,42.1804,42.1952,41.8692,41.9655,436060.0
2020-02-27 10:00:00,56.64,56.7,56.37,56.39,386176.0,41.9581,42.0026,41.7581,41.7729,386176.0
2020-02-27 10:05:00,56.39,56.53,56.21,56.23,485674.0,41.7729,41.8766,41.6396,41.6544,485674.0
2020-02-27 10:10:00,56.24,56.31,56.19,56.23,304214.0,41.6618,41.7137,41.6248,41.6544,304214.0
2020-02-27 10:15:00,56.23,56.26,56.06,56.09,413822.0,41.6544,41.6766,41.5285,41.5507,413822.0
2020-02-27 10:20:00,56.09,56.16,55.92,56.02,538362.0,41.5507,41.6026,41.4248,41.4988,538362.0
2020-02-27 10:25:00,56.02,56.02,55.79,55.82,248047.0,41.4988,41.4988,41.3285,41.3507,248047.0
2020-02-27 10:30:00,55.83,55.89,55.33,55.44,634186.0,41.3581,41.4025,40.9877,41.0692,634186.0
2020-02-27 10:35:00,55.46,55.92,55.38,55.89,335503.0,41.084,41.4248,41.0247,41.4025,335503.0
2020-02-27 10:40:00,55.88,55.92,55.68,55.75,327864.0,41.3951,41.4248,41.247,41.2988,327864.0
2020-02-27 10:45:00,55.75,56.16,55.74,56.11,236532.0,41.2988,41.6026,41.2914,41.5655,236532.0
2020-02-27 10:50:00,56.12,56.26,56.08,56.14,189713.0,41.5729,41.6766,41.5433,41.5877,189713.0
2020-02-27 10:55:00,56.15,56.26,56.06,56.25,187880.0,41.5952,41.6766,41.5285,41.6692,187880.0
2020-02-27 11:00:00,56.25,56.32,56.18,56.22,265260.0,41.6692,41.7211,41.6174,41.647,265260.0
2020-02-27 11:05:00,56.23,56.23,56.09,56.15,200821.0,41.6544,41.6544,41.5507,41.5952,200821.0
2020-02-27 11:10:00,56.16,56.17,56.0,56.05,166263.0,41.6026,41.61,41.484,41.5211,166263.0
2020-02-27 11:15:00,56.06,56.12,55.93,56.09,208656.0,41.5285,41.5729,41.4322,41.5507,208656.0
2020-02-27 11:20:00,56.1,56.11,56.01,56.07,189463.0,41.5581,41.5655,41.4914,41.5359,189463.0
2020-02-27 11:25:00,56.07,56.17,56.0,56.16,193157.0,41.5359,41.61,41.484,41.6026,193157.0
2020-02-27 11:30:00,56.16,56.19,56.09,56.1,174117.0,41.6026,41.6248,41.5507,41.5581,174117.0
2020-02-27 11:35:00,56.1,56.13,55.88,55.91,276454.0,41.5581,41.5803,41.3951,41.4174,276454.0
2020-02-27 11:40:00,55.92,55.98,55.83,55.85,180799.0,41.4248,41.4692,41.3581,41.3729,180799.0
2020-02-27 11:45:00,55.86,56.0,55.79,55.98,219187.0,41.3803,41.484,41.3285,41.4692,219187.0
2020-02-27 11:50:00,55.98,56.17,55.96,56.15,154081.0,41.4692,41.61,41.4544,41.5952,154081.0
2020-02-27 11:55:00,56.16,56.29,56.11,56.28,159113.0,41.6026,41.6989,41.5655,41.6915,159113.0
2020-02-27 12:00:00,56.27,56.4,56.22,56.32,227926.0,41.684,41.7803,41.647,41.7211,227926.0
2020-02-27 12:05:00,56.33,56.59,56.27,56.57,241429.0,41.7285,41.9211,41.684,41.9063,241429.0
2020-02-27 12:10:00,56.57,56.62,56.46,56.6,165879.0,41.9063,41.9433,41.8248,41.9285,165879.0
2020-02-27 12:15:00,56.6,56.67,56.51,56.66,187040.0,41.9285,41.9804,41.8618,41.973,187040.0
2020-02-27 12:20:00,56.65,56.66,56.46,56.52,186491.0,41.9655,41.973,41.8248,41.8692,186491.0
2020-02-27 12:25:00,56.52,56.59,56.49,56.57,139286.0,41.8692,41.9211,41.847,41.9063,139286.0
2020-02-27 12:30:00,56.57,56.73,56.55,56.63,183506.0,41.9063,42.0248,41.8915,41.9507,183506.0
2020-02-27 12:35:00,56.62,56.74,56.62,56.71,158681.0,41.9433,42.0322,41.9433,42.01,158681.0
2020-02-27 12:40:00,56.7,56.71,56.58,56.58,132464.0,42.0026,42.01,41.9137,41.9137,132464.0
2020-02-27 12:45:00,56.58,56.69,56.49,56.69,174327.0,41.9137,41.9952,41.847,41.9952,174327.0
2020-02-27 12:50:00,56.67,56.68,56.6,56.61,83217.0,41.9804,41.9878,41.9285,41.9359,83217.0
2020-02-27 12:55:00,56.61,56.62,56.47,56.49,124712.0,41.9359,41.9433,41.8322,41.847,124712.0
2020-02-27 13:00:00,56.48,56.62,56.46,56.59,147800.0,41.8396,41.9433,41.8248,41.9211,147800.0
2020-02-27 13:05:00,56.58,56.68,56.54,56.67,134944.0,41.9137,41.9878,41.8841,41.9804,134944.0
2020-02-27 13:10:00,56.66,56.68,56.57,56.59,148169.0,41.973,41.9878,41.9063,41.9211,148169.0
2020-02-27 13:15:00,56.59,56.61,56.5,56.55,94490.0,41.9211,41.9359,41.8544,41.8915,94490.0
2020-02-27 13:20:00,56.55,56.6,56.46,56.49,107353.0,41.8915,41.9285,41.8248,41.847,107353.0
2020-02-27 13:25:00,56.48,56.55,56.42,56.43,145205.0,41.8396,41.8915,41.7952,41.8026,145205.0
2020-02-27 13:30:00,56.43,56.47,56.38,56.39,108009.0,41.8026,41.8322,41.7655,41.7729,108009.0
2020-02-27 13:35:00,56.38,56.4,56.23,56.29,181364.0,41.7655,41.7803,41.6544,41.6989,181364.0
2020-02-27 13:40:00,56.29,56.32,55.97,56.06,324233.0,41.6989,41.7211,41.4618,41.5285,324233.0
2020-02-27 13:45:00,56.07,56.15,56.01,56.1,128107.0,41.5359,41.5952,41.4914,41.5581,128107.0
2020-02-27 13:50:00,56.11,56.21,56.02,56.18,189836.0,41.5655,41.6396,41.4988,41.6174,189836.0
2020-02-27 13:55:00,56.19,56.24,55.96,56.05,267333.0,41.6248,41.6618,41.4544,41.5211,267333.0
2020-02-27 14:00:00,56.04,56.06,55.92,55.98,247127.0,41.5137,41.5285,41.4248,41.4692,247127.0
2020-02-27 14:05:00,55.97,56.0,55.88,55.88,234791.0,41.4618,41.484,41.3951,41.3951,234791.0
2020-02-27 14:10:00,55.88,56.0,55.84,56.0,159196.0,41.3951,41.484,41.3655,41.484,159196.0
2020-02-27 14:15:00,55.99,56.03,55.8,55.8,216051.0,41.4766,41.5063,41.3359,41.3359,216051.0
2020-02-27 14:20:00,55.81,56.05,55.8,56.05,142125.0,41.3433,41.5211,41.3359,41.5211,142125.0
2020-02-27 14:25:00,56.05,56.2,56.02,56.18,172277.0,41.5211,41.6322,41.4988,41.6174,172277.0
2020-02-27 14:30:00,56.18,56.22,56.08,56.19,164785.0,41.6174,41.647,41.5433,41.6248,164785.0
2020-02-27 14:35:00,56.19,56.32,56.16,56.24,241199.0,41.6248,41.7211,41.6026,41.6618,241199.0
2020-02-27 14:40:00,56.23,56.25,56.17,56.23,131467.0,41.6544,41.6692,41.61,41.6544,131467.0
2020-02-27 14:45:00,56.23,56.24,56.11,56.14,196478.0,41.6544,41.6618,41.5655,41.5877,196478.0
2020-02-27 14:50:00,56.15,56.18,56.07,56.09,126901.0,41.5952,41.6174,41.5359,41.5507,126901.0
2020-02-27 14:55:00,56.1,56.1,55.99,56.05,121366.0,41.5581,41.5581,41.4766,41.5211,121366.0
2020-02-27 15:00:00,56.05,56.07,55.88,55.97,196626.0,41.5211,41.5359,41.3951,41.4618,196626.0
2020-02-27 15:05:00,55.96,56.11,55.89,56.1,176559.0,41.4544,41.5655,41.4025,41.5581,176559.0
2020-02-27 15:10:00,56.11,56.14,56.01,56.01,178459.0,41.5655,41.5877,41.4914,41.4914,178459.0
2020-02-27 15:15:00,56.01,56.05,55.93,55.94,149978.0,41.4914,41.5211,41.4322,41.4396,149978.0
2020-02-27 15:20:00,55.94,55.99,55.87,55.94,228554.0,41.4396,41.4766,41.3877,41.4396,228554.0
2020-02-27 15:25:00,55.94,55.99,55.81,55.82,212563.0,41.4396,41.4766,41.3433,41.3507,212563.0
2020-02-27 15:30:00,55.82,55.85,55.71,55.78,310537.0,41.3507,41.3729,41.2692,41.3211,310537.0
2020-02-27 15:35:00,55.77,55.78,55.62,55.63,278721.0,41.3137,41.3211,41.2025,41.2099,278721.0
2020-02-27 15:40:00,55.63,55.65,55.51,55.52,315135.0,41.2099,41.2248,41.121,41.1285,315135.0
2020-02-27 15:45:00,55.51,55.66,55.5,55.59,540142.0,41.121,41.2322,41.1136,41.1803,540142.0
2020-02-27 15:50:00,55.59,55.59,55.3,55.38,633072.0,41.1803,41.1803,40.9655,41.0247,633072.0
2020-02-27 15:55:00,55.38,55.39,55.03,55.03,1399866.0,41.0247,41.0322,40.7655,40.7655,1399866.0
2020-02-28 09:30:00,53.74,53.99,53.13,53.89,1601280.0,39.8099,39.9951,39.358,39.921,1601280.0
2020-02-28 09:35:00,53.9,53.99,53.57,53.7,465745.0,39.9284,39.9951,39.6839,39.7802,465745.0
2020-02-28 09:40:00,53.71,53.86,53.28,53.35,591303.0,39.7876,39.8987,39.4691,39.5209,591303.0
2020-02-28 09:45:00,53.34,53.47,53.03,53.16,540767.0,39.5135,39.6098,39.2839,39.3802,540767.0
2020-02-28 09:50:00,53.15,53.29,53.07,53.2,664869.0,39.3728,39.4765,39.3135,39.4098,664869.0
2020-02-28 09:55:00,53.2,53.21,52.57,52.66,908234.0,39.4098,39.4172,38.9431,39.0098,908234.0
2020-02-28 10:00:00,52.66,52.82,52.19,52.22,704932.0,39.0098,39.1283,38.6616,38.6839,704932.0
2020-02-28 10:05:00,52.2,52.68,52.18,52.49,749223.0,38.669,39.0246,38.6542,38.8839,749223.0
2020-02-28 10:10:00,52.51,52.72,52.46,52.57,489699.0,38.8987,39.0543,38.8616,38.9431,489699.0
2020-02-28 10:15:00,52.57,53.0,52.47,52.92,688186.0,38.9431,39.2617,38.8691,39.2024,688186.0
2020-02-28 10:20:00,52.94,52.96,52.42,52.52,463631.0,39.2172,39.232,38.832,38.9061,463631.0
2020-02-28 10:25:00,52.53,52.6,52.22,52.23,513757.0,38.9135,38.9654,38.6839,38.6913,513757.0
2020-02-28 10:30:00,52.22,52.56,52.21,52.56,467048.0,38.6839,38.9357,38.6765,38.9357,467048.0
2020-02-28 10:35:00,52.56,52.74,52.46,52.56,538462.0,38.9357,39.0691,38.8616,38.9357,538462.0
2020-02-28 10:40:00,52.58,52.58,52.18,52.41,334644.0,38.9505,38.9505,38.6542,38.8246,334644.0
2020-02-28 10:45:00,52.39,52.48,52.19,52.27,389569.0,38.8098,38.8765,38.6616,38.7209,389569.0
2020-02-28 10:50:00,52.27,52.91,52.25,52.91,311951.0,38.7209,39.195,38.7061,39.195,311951.0
2020-02-28 10:55:00,52.91,52.95,52.66,52.82,383223.0,39.195,39.2246,39.0098,39.1283,383223.0
2020-02-28 11:00:00,52.81,53.04,52.53,52.98,489415.0,39.1209,39.2913,38.9135,39.2469,489415.0
2020-02-28 11:05:00,52.99,53.0,52.68,52.81,401371.0,39.2543,39.2617,39.0246,39.1209,401371.0
2020-02-28 11:10:00,52.82,53.13,52.81,53.04,510563.0,39.1283,39.358,39.1209,39.2913,510563.0
2020-02-28 11:15:00,53.03,53.27,52.98,53.26,354515.0,39.2839,39.4617,39.2469,39.4543,354515.0
2020-02-28 11:20:00,53.24,53.46,53.11,53.44,508133.0,39.4395,39.6024,39.3432,39.5876,508133.0
2020-02-28 11:25:00,53.45,53.6,53.28,53.53,650171.0,39.595,39.7061,39.4691,39.6543,650171.0
2020-02-28 11:30:00,53.53,53.67,53.43,53.49,413343.0,39.6543,39.758,39.5802,39.6247,413343.0
2020-02-28 11:35:00,53.5,53.54,53.3,53.5,403837.0,39.6321,39.6617,39.4839,39.6321,403837.0
2020-02-28 11:40:00,53.51,54.11,53.47,53.95,661992.0,39.6395,40.0839,39.6098,39.9654,661992.0
2020-02-28 11:45:00,53.94,54.03,53.53,53.59,514283.0,39.958,40.0247,39.6543,39.6987,514283.0
2020-02-28 11:50:00,53.61,53.76,53.28,53.3,369682.0,39.7136,39.8247,39.4691,39.4839,369682.0
2020-02-28 11:55:00,53.3,53.53,53.24,53.44,398324.0,39.4839,39.6543,39.4395,39.5876,398324.0
2020-02-28 12:00:00,53.44,53.55,53.2,53.37,348224.0,39.5876,39.6691,39.4098,39.5358,348224.0
2020-02-28 12:05:00,53.37,53.59,53.35,53.39,223535.0,39.5358,39.6987,39.5209,39.5506,223535.0
2020-02-28 12:10:00,53.4,53.48,53.34,53.4,176011.0,39.558,39.6173,39.5135,39.558,176011.0
2020-02-28 12:15:00,53.39,53.53,53.26,53.53,214168.0,39.5506,39.6543,39.4543,39.6543,214168.0
2020-02-28 12:20:00,53.53,53.69,53.5,53.5,245242.0,39.6543,39.7728,39.6321,39.6321,245242.0
2020-02-28 12:25:00,53.5,53.71,53.42,53.68,272555.0,39.6321,39.7876,39.5728,39.7654,272555.0
2020-02-28 12:30:00,53.68,53.89,53.66,53.83,345220.0,39.7654,39.921,39.7506,39.8765,345220.0
2020-02-28 12:35:00,53.82,54.02,53.74,53.81,451382.0,39.8691,40.0173,39.8099,39.8617,451382.0
2020-02-28 12:40:00,53.81,53.99,53.61,53.78,302156.0,39.8617,39.9951,39.7136,39.8395,302156.0
2020-02-28 12:45:00,53.78,53.79,53.48,53.6,270930.0,39.8395,39.8469,39.6173,39.7061,270930.0
2020-02-28 12:50:00,53.61,53.86,53.59,53.8,205907.0,39.7136,39.8987,39.6987,39.8543,205907.0
2020-02-28 12:55:00,53.81,54.09,53.72,54.09,294180.0,39.8617,40.0691,39.795,40.0691,294180.0
2020-02-28 13:00:00,54.09,54.18,53.86,53.86,299611.0,40.0691,40.1358,39.8987,39.8987,299611.0
2020-02-28 13:05:00,53.86,54.17,53.83,54.05,213427.0,39.8987,40.1284,39.8765,40.0395,213427.0
2020-02-28 13:10:00,54.05,54.09,53.7,53.72,336494.0,40.0395,40.0691,39.7802,39.795,336494.0
2020-02-28 13:15:00,53.71,53.96,53.67,53.87,228553.0,39.7876,39.9728,39.758,39.9062,228553.0
2020-02-28 13:20:00,53.88,53.93,53.75,53.87,203005.0,39.9136,39.9506,39.8173,39.9062,203005.0
2020-02-28 13:25:00,53.87,54.08,53.86,53.95,377364.0,39.9062,40.0617,39.8987,39.9654,377364.0
2020-02-28 13:30:00,53.93,53.93,53.54,53.55,258638.0,39.9506,39.9506,39.6617,39.6691,258638.0
2020-02-28 13:35:00,53.54,53.57,53.31,53.48,450695.0,39.6617,39.6839,39.4913,39.6173,450695.0
2020-02-28 13:40:00,53.49,53.49,53.13,53.16,304438.0,39.6247,39.6247,39.358,39.3802,304438.0
2020-02-28 13:45:00,53.16,53.18,53.02,53.16,326314.0,39.3802,39.395,39.2765,39.3802,326314.0
2020-02-28 13:50:00,53.16,53.25,53.06,53.17,204458.0,39.3802,39.4469,39.3061,39.3876,204458.0
2020-02-28 13:55:00,53.18,53.39,53.08,53.33,195222.0,39.395,39.5506,39.3209,39.5061,195222.0
2020-02-28 14:00:00,53.32,53.32,52.97,52.98,405329.0,39.4987,39.4987,39.2394,39.2469,405329.0
2020-02-28 14:05:00,52.98,53.07,52.88,52.9,254941.0,39.2469,39.3135,39.1728,39.1876,254941.0
2020-02-28 14:10:00,52.89,53.14,52.89,53.1,401040.0,39.1802,39.3654,39.1802,39.3358,401040.0
2020-02-28 14:15:00,53.1,53.19,53.04,53.13,196519.0,39.3358,39.4024,39.2913,39.358,196519.0
2020-02-28 14:20:00,53.13,53.34,53.11,53.14,362364.0,39.358,39.5135,39.3432,39.3654,362364.0
2020-02-28 14:25:00,53.15,53.26,53.09,53.23,257700.0,39.3728,39.4543,39.3283,39.4321,257700.0
2020-02-28 14:30:00,53.23,53.64,53.12,53.37,567082.0,39.4321,39.7358,39.3506,39.5358,567082.0
2020-02-28 14:35:00,53.35,53.48,53.25,53.26,323272.0,39.5209,39.6173,39.4469,39.4543,323272.0
2020-02-28 14:40:00,53.27,53.77,53.23,53.73,329940.0,39.4617,39.8321,39.4321,39.8024,329940.0
2020-02-28 14:45:00,53.73,53.78,53.4,53.47,335359.0,39.8024,39.8395,39.558,39.6098,335359.0
2020-02-28 14:50:00,53.47,53.58,53.33,53.45,262554.0,39.6098,39.6913,39.5061,39.595,262554.0
2020-02-28 14:55:00,53.44,53.46,53.14,53.37,332209.0,39.5876,39.6024,39.3654,39.5358,332209.0
2020-02-28 15:00:00,53.38,53.42,53.07,53.09,295253.0,39.5432,39.5728,39.3135,39.3283,295253.0
2020-02-28 15:05:00,53.08,53.17,52.96,53.1,326706.0,39.3209,39.3876,39.232,39.3358,326706.0
2020-02-28 15:10:00,53.1,53.13,53.01,53.11,298192.0,39.3358,39.358,39.2691,39.3432,298192.0
2020-02-28 15:15:00,53.11,53.42,53.06,53.38,350595.0,39.3432,39.5728,39.3061,39.5432,350595.0
2020-02-28 15:20:00,53.38,53.39,53.11,53.23,352486.0,39.5432,39.5506,39.3432,39.4321,352486.0
2020-02-28 15:25:00,53.24,53.31,52.87,52.87,451859.0,39.4395,39.4913,39.1654,39.1654,451859.0
2020-02-28 15:30:00,52.88,53.27,52.86,53.01,560416.0,39.1728,39.4617,39.158,39.2691,560416.0
2020-02-28 15:35:00,53.01,53.1,52.96,53.02,476552.0,39.2691,39.3358,39.232,39.2765,476552.0
2020-02-28 15:40:00,53.02,53.06,52.79,52.89,776565.0,39.2765,39.3061,39.1061,39.1802,776565.0
2020-02-28 15:45:00,52.89,53.35,52.88,53.35,1017747.0,39.1802,39.5209,39.1728,39.5209,1017747.0
2020-02-28 15:50:00,53.35,53.5,53.19,53.49,1164573.0,39.5209,39.6321,39.4024,39.6247,1164573.0
2020-02-28 15:55:00,53.48,54.17,53.46,54.16,2476854.0,39.6173,40.1284,39.6024,40.121,2476854.0
2020-03-02 09:30:00,55.15,55.49,55.06,55.15,1263538.0,40.8544,41.1062,40.7877,40.8544,1263538.0
2020-03-02 09:35:00,55.15,55.19,54.97,54.97,559863.0,40.8544,40.884,40.721,40.721,559863.0
2020-03-02 09:40:00,54.97,55.26,54.88,55.1,598826.0,40.721,40.9359,40.6544,40.8173,598826.0
2020-03-02 09:45:00,55.1,55.44,55.09,55.23,295652.0,40.8173,41.0692,40.8099,40.9136,295652.0
2020-03-02 09:50:00,55.24,55.45,55.13,55.43,272330.0,40.921,41.0766,40.8395,41.0618,272330.0
2020-03-02 09:55:00,55.42,55.67,55.4,55.53,572063.0,41.0544,41.2396,41.0396,41.1359,572063.0
2020-03-02 10:00:00,55.53,55.61,55.36,55.51,290038.0,41.1359,41.1951,41.0099,41.121,290038.0
2020-03-02 10:05:00,55.5,55.51,55.16,55.16,443215.0,41.1136,41.121,40.8618,40.8618,443215.0
2020-03-02 10:10:00,55.16,55.87,55.15,55.86,278508.0,40.8618,41.3877,40.8544,41.3803,278508.0
2020-03-02 10:15:00,55.87,55.9,55.55,55.68,303919.0,41.3877,41.41,41.1507,41.247,303919.0
2020-03-02 10:20:00,55.68,55.7,55.4,55.5,413127.0,41.247,41.2618,41.0396,41.1136,413127.0
2020-03-02 10:25:00,55.5,55.73,55.47,55.72,176291.0,41.1136,41.284,41.0914,41.2766,176291.0
2020-03-02 10:30:00,55.72,55.77,55.52,55.62,337621.0,41.2766,41.3137,41.1285,41.2025,337621.0
2020-03-02 10:35:00,55.62,55.84,55.6,55.82,309234.0,41.2025,41.3655,41.1877,41.3507,309234.0
2020-03-02 10:40:00,55.83,55.98,55.76,55.93,298403.0,41.3581,41.4692,41.3062,41.4322,298403.0
2020-03-02 10:45:00,55.93,56.18,55.93,56.16,381282.0,41.4322,41.6174,41.4322,41.6026,381282.0
2020-03-02 10:50:00,56.16,56.2,56.03,56.07,334252.0,41.6026,41.6322,41.5063,41.5359,334252.0
2020-03-02 10:55:00,56.07,56.14,55.95,55.97,324349.0,41.5359,41.5877,41.447,41.4618,324349.0
2020-03-02 11:00:00,55.96,56.11,55.91,55.98,343544.0,41.4544,41.5655,41.4174,41.4692,343544.0
2020-03-02 11:05:00,55.97,55.99,55.75,55.8,290046.0,41.4618,41.4766,41.2988,41.3359,290046.0
2020-03-02 11:10:00,55.8,56.25,55.79,56.2,390635.0,41.3359,41.6692,41.3285,41.6322,390635.0
2020-03-02 11:15:00,56.2,56.3,56.11,56.16,253317.0,41.6322,41.7063,41.5655,41.6026,253317.0
2020-03-02 11:20:00,56.16,56.31,56.16,56.19,254454.0,41.6026,41.7137,41.6026,41.6248,254454.0
2020-03-02 11:25:00,56.18,56.5,56.18,56.44,344520.0,41.6174,41.8544,41.6174,41.81,344520.0
2020-03-02 11:30:00,56.44,56.66,56.41,56.48,369141.0,41.81,41.973,41.7878,41.8396,369141.0
2020-03-02 11:35:00,56.47,56.5,56.29,56.48,427283.0,41.8322,41.8544,41.6989,41.8396,427283.0
2020-03-02 11:40:00,56.48,56.51,56.32,56.44,258155.0,41.8396,41.8618,41.7211,41.81,258155.0
2020-03-02 11:45:00,56.44,56.56,56.36,56.53,328782.0,41.81,41.8989,41.7507,41.8766,328782.0
2020-03-02 11:50:00,56.53,56.73,56.5,56.67,216040.0,41.8766,42.0248,41.8544,41.9804,216040.0
2020-03-02 11:55:00,56.67,56.76,56.67,56.73,168861.0,41.9804,42.047,41.9804,42.0248,168861.0
2020-03-02 12:00:00,56.73,56.9,56.73,56.87,171573.0,42.0248,42.1507,42.0248,42.1285,171573.0
2020-03-02 12:05:00,56.88,56.98,56.81,56.84,309154.0,42.1359,42.21,42.0841,42.1063,309154.0
2020-03-02 12:10:00,56.84,56.87,56.66,56.78,312087.0,42.1063,42.1285,41.973,42.0618,312087.0
2020-03-02 12:15:00,56.78,56.8,56.63,56.66,200997.0,42.0618,42.0767,41.9507,41.973,200997.0
2020-03-02 12:20:00,56.65,56.69,56.46,56.55,222148.0,41.9655,41.9952,41.8248,41.8915,222148.0
2020-03-02 12:25:00,56.55,56.63,56.45,56.58,219351.0,41.8915,41.9507,41.8174,41.9137,219351.0
2020-03-02 12:30:00,56.58,56.73,56.53,56.71,254936.0,41.9137,42.0248,41.8766,42.01,254936.0
2020-03-02 12:35:00,56.72,56.8,56.61,56.66,133706.0,42.0174,42.0767,41.9359,41.973,133706.0
2020-03-02 12:40:00,56.66,56.71,56.47,56.58,247912.0,41.973,42.01,41.8322,41.9137,247912.0
2020-03-02 12:45:00,56.59,56.68,56.51,56.6,185110.0,41.9211,41.9878,41.8618,41.9285,185110.0
2020-03-02 12:50:00,56.61,56.73,56.55,56.72,426747.0,41.9359,42.0248,41.8915,42.0174,426747.0
2020-03-02 12:55:00,56.71,56.73,56.64,56.68,196051.0,42.01,42.0248,41.9581,41.9878,196051.0
2020-03-02 13:00:00,56.68,56.75,56.64,56.73,169743.0,41.9878,42.0396,41.9581,42.0248,169743.0
2020-03-02 13:05:00,56.72,56.73,56.59,56.65,275647.0,42.0174,42.0248,41.9211,41.9655,275647.0
2020-03-02 13:10:00,56.65,56.69,56.48,56.52,170823.0,41.9655,41.9952,41.8396,41.8692,170823.0
2020-03-02 13:15:00,56.52,56.55,56.3,56.33,184520.0,41.8692,41.8915,41.7063,41.7285,184520.0
2020-03-02 13:20:00,56.34,56.42,56.25,56.32,113888.0,41.7359,41.7952,41.6692,41.7211,113888.0
2020-03-02 13:25:00,56.31,56.34,56.1,56.23,231829.0,41.7137,41.7359,41.5581,41.6544,231829.0
2020-03-02 13:30:00,56.24,56.3,56.16,56.25,161327.0,41.6618,41.7063,41.6026,41.6692,161327.0
2020-03-02 13:35:00,56.25,56.34,56.22,56.33,457556.0,41.6692,41.7359,41.647,41.7285,457556.0
2020-03-02 13:40:00,56.34,56.38,56.25,56.38,129637.0,41.7359,41.7655,41.6692,41.7655,129637.0
2020-03-02 13:45:00,56.38,56.43,56.18,56.26,104785.0,41.7655,41.8026,41.6174,41.6766,104785.0
2020-03-02 13:50:00,56.26,56.39,56.14,56.18,118586.0,41.6766,41.7729,41.5877,41.6174,118586.0
2020-03-02 13:55:00,56.18,56.56,56.17,56.5,164031.0,41.6174,41.8989,41.61,41.8544,164031.0
2020-03-02 14:00:00,56.49,56.64,56.48,56.58,220388.0,41.847,41.9581,41.8396,41.9137,220388.0
2020-03-02 14:05:00,56.58,56.68,56.51,56.67,142390.0,41.9137,41.9878,41.8618,41.9804,142390.0
2020-03-02 14:10:00,56.66,56.67,56.51,56.6,119614.0,41.973,41.9804,41.8618,41.9285,119614.0
2020-03-02 14:15:00,56.6,56.6,56.41,56.46,158510.0,41.9285,41.9285,41.7878,41.8248,158510.0
2020-03-02 14:20:00,56.47,56.58,56.4,56.5,235283.0,41.8322,41.9137,41.7803,41.8544,235283.0
2020-03-02 14:25:00,56.5,56.67,56.44,56.47,284221.0,41.8544,41.9804,41.81,41.8322,284221.0
2020-03-02 14:30:00,56.48,56.52,56.35,56.35,200272.0,41.8396,41.8692,41.7433,41.7433,200272.0
2020-03-02 14:35:00,56.35,56.44,56.28,56.32,310201.0,41.7433,41.81,41.6915,41.7211,310201.0
2020-03-02 14:40:00,56.32,56.32,56.09,56.16,227230.0,41.7211,41.7211,41.5507,41.6026,227230.0
2020-03-02 14:45:00,56.15,56.33,56.03,56.3,252943.0,41.5952,41.7285,41.5063,41.7063,252943.0
2020-03-02 14:50:00,56.3,56.34,56.16,56.3,252896.0,41.7063,41.7359,41.6026,41.7063,252896.0
2020-03-02 14:55:00,56.3,56.34,56.1,56.15,176708.0,41.7063,41.7359,41.5581,41.5952,176708.0
2020-03-02 15:00:00,56.15,56.28,56.13,56.19,455033.0,41.5952,41.6915,41.5803,41.6248,455033.0
2020-03-02 15:05:00,56.2,56.37,56.17,56.31,425795.0,41.6322,41.7581,41.61,41.7137,425795.0
2020-03-02 15:10:00,56.32,56.45,56.31,56.39,204692.0,41.7211,41.8174,41.7137,41.7729,204692.0
2020-03-02 15:15:00,56.39,56.51,56.34,56.36,197100.0,41.7729,41.8618,41.7359,41.7507,197100.0
2020-03-02 15:20:00,56.37,56.55,56.36,56.53,317938.0,41.7581,41.8915,41.7507,41.8766,317938.0
2020-03-02 15:25:00,56.52,56.63,56.47,56.61,291723.0,41.8692,41.9507,41.8322,41.9359,291723.0
2020-03-02 15:30:00,56.62,56.73,56.55,56.73,220398.0,41.9433,42.0248,41.8915,42.0248,220398.0
2020-03-02 15:35:00,56.73,56.95,56.71,56.92,310356.0,42.0248,42.1878,42.01,42.1656,310356.0
2020-03-02 15:40:00,56.92,57.01,56.89,56.95,331931.0,42.1656,42.2322,42.1433,42.1878,331931.0
2020-03-02 15:45:00,56.95,57.3,56.94,57.28,582442.0,42.1878,42.4471,42.1804,42.4322,582442.0
2020-03-02 15:50:00,57.27,57.55,57.19,57.54,875339.0,42.4248,42.6323,42.3656,42.6248,875339.0
2020-03-02 15:55:00,57.54,57.54,57.26,57.33,1520346.0,42.6248,42.6248,42.4174,42.4693,1520346.0
2020-03-03 09:30:00,57.21,57.25,56.59,57.02,869106.0,42.3804,42.41,41.9211,42.2396,869106.0
2020-03-03 09:35:00,56.98,57.06,56.86,57.04,211720.0,42.21,42.2693,42.1211,42.2545,211720.0
2020-03-03 09:40:00,57.04,57.18,56.95,57.0,171253.0,42.2545,42.3582,42.1878,42.2248,171253.0
2020-03-03 09:45:00,57.01,57.03,56.76,57.0,187912.0,42.2322,42.247,42.047,42.2248,187912.0
2020-03-03 09:50:00,56.99,57.02,56.69,56.82,161641.0,42.2174,42.2396,41.9952,42.0915,161641.0
2020-03-03 09:55:00,56.81,56.9,56.61,56.67,140981.0,42.0841,42.1507,41.9359,41.9804,140981.0
2020-03-03 10:00:00,56.66,58.04,56.64,57.93,697076.0,41.973,42.9952,41.9581,42.9137,697076.0
2020-03-03 10:05:00,57.92,58.05,57.58,57.69,568124.0,42.9063,43.0026,42.6545,42.736,568124.0
2020-03-03 10:10:00,57.69,57.84,57.18,57.27,363890.0,42.736,42.8471,42.3582,42.4248,363890.0
2020-03-03 10:15:00,57.28,57.4,56.87,57.28,464607.0,42.4322,42.5211,42.1285,42.4322,464607.0
2020-03-03 10:20:00,57.27,57.57,57.25,57.44,851860.0,42.4248,42.6471,42.41,42.5508,851860.0
2020-03-03 10:25:00,57.44,57.45,57.16,57.21,488719.0,42.5508,42.5582,42.3433,42.3804,488719.0
2020-03-03 10:30:00,57.2,57.36,57.09,57.15,391222.0,42.373,42.4915,42.2915,42.3359,391222.0
2020-03-03 10:35:00,57.15,57.36,57.07,57.22,259385.0,42.3359,42.4915,42.2767,42.3878,259385.0
2020-03-03 10:40:00,57.22,57.55,57.18,57.3,248123.0,42.3878,42.6323,42.3582,42.4471,248123.0
2020-03-03 10:45:00,57.3,57.3,56.86,56.92,219976.0,42.4471,42.4471,42.1211,42.1656,219976.0
2020-03-03 10:50:00,56.92,56.96,56.73,56.89,292626.0,42.1656,42.1952,42.0248,42.1433,292626.0
2020-03-03 10:55:00,56.9,57.09,56.86,57.06,209232.0,42.1507,42.2915,42.1211,42.2693,209232.0
2020-03-03 11:00:00,57.05,57.1,56.84,56.9,194741.0,42.2619,42.2989,42.1063,42.1507,194741.0
2020-03-03 11:05:00,56.9,56.9,56.51,56.52,236472.0,42.1507,42.1507,41.8618,41.8692,236472.0
2020-03-03 11:10:00,56.53,56.61,56.17,56.24,387408.0,41.8766,41.9359,41.61,41.6618,387408.0
2020-03-03 11:15:00,56.25,56.53,56.25,56.27,256671.0,41.6692,41.8766,41.6692,41.684,256671.0
2020-03-03 11:20:00,56.3,56.3,55.77,55.79,298070.0,41.7063,41.7063,41.3137,41.3285,298070.0
2020-03-03 11:25:00,55.8,55.91,55.46,55.71,381869.0,41.3359,41.4174,41.084,41.2692,381869.0
2020-03-03 11:30:00,55.71,55.95,55.65,55.95,226661.0,41.2692,41.447,41.2248,41.447,226661.0
2020-03-03 11:35:00,55.95,56.07,55.77,56.0,339061.0,41.447,41.5359,41.3137,41.484,339061.0
2020-03-03 11:40:00,56.0,56.15,55.91,56.0,213585.0,41.484,41.5952,41.4174,41.484,213585.0
2020-03-03 11:45:00,56.0,56.02,55.72,55.78,250805.0,41.484,41.4988,41.2766,41.3211,250805.0
2020-03-03 11:50:00,55.78,56.19,55.73,56.11,325153.0,41.3211,41.6248,41.284,41.5655,325153.0
2020-03-03 11:55:00,56.11,56.45,56.09,56.37,179177.0,41.5655,41.8174,41.5507,41.7581,179177.0
2020-03-03 12:00:00,56.36,56.37,56.17,56.33,184535.0,41.7507,41.7581,41.61,41.7285,184535.0
2020-03-03 12:05:00,56.34,56.53,56.31,56.48,121631.0,41.7359,41.8766,41.7137,41.8396,121631.0
2020-03-03 12:10:00,56.5,56.52,56.27,56.28,189665.0,41.8544,41.8692,41.684,41.6915,189665.0
2020-03-03 12:15:00,56.29,56.34,56.14,56.23,121215.0,41.6989,41.7359,41.5877,41.6544,121215.0
2020-03-03 12:20:00,56.25,56.31,56.17,56.31,87177.0,41.6692,41.7137,41.61,41.7137,87177.0
2020-03-03 12:25:00,56.32,56.4,56.11,56.22,137199.0,41.7211,41.7803,41.5655,41.647,137199.0
2020-03-03 12:30:00,56.23,56.28,56.07,56.07,92607.0,41.6544,41.6915,41.5359,41.5359,92607.0
2020-03-03 12:35:00,56.07,56.25,56.07,56.25,85795.0,41.5359,41.6692,41.5359,41.6692,85795.0
2020-03-03 12:40:00,56.24,56.32,56.11,56.14,75563.0,41.6618,41.7211,41.5655,41.5877,75563.0
2020-03-03 12:45:00,56.14,56.27,56.13,56.18,89202.0,41.5877,41.684,41.5803,41.6174,89202.0
2020-03-03 12:50:00,56.2,56.2,56.05,56.09,77831.0,41.6322,41.6322,41.5211,41.5507,77831.0
2020-03-03 12:55:00,56.08,56.17,55.98,56.11,135187.0,41.5433,41.61,41.4692,41.5655,135187.0
2020-03-03 13:00:00,56.08,56.08,55.91,55.97,118108.0,41.5433,41.5433,41.4174,41.4618,118108.0
2020-03-03 13:05:00,55.97,56.01,55.89,55.92,133763.0,41.4618,41.4914,41.4025,41.4248,133763.0
2020-03-03 13:10:00,55.93,56.01,55.85,55.88,106814.0,41.4322,41.4914,41.3729,41.3951,106814.0
2020-03-03 13:15:00,55.89,56.0,55.77,55.81,162008.0,41.4025,41.484,41.3137,41.3433,162008.0
2020-03-03 13:20:00,55.83,55.99,55.79,55.85,143668.0,41.3581,41.4766,41.3285,41.3729,143668.0
2020-03-03 13:25:00,55.84,55.9,55.66,55.9,178547.0,41.3655,41.41,41.2322,41.41,178547.0
2020-03-03 13:30:00,55.89,56.06,55.76,56.01,150627.0,41.4025,41.5285,41.3062,41.4914,150627.0
2020-03-03 13:35:00,56.01,56.11,55.95,56.08,137670.0,41.4914,41.5655,41.447,41.5433,137670.0
2020-03-03 13:40:00,56.07,56.07,55.67,55.67,136906.0,41.5359,41.5359,41.2396,41.2396,136906.0
2020-03-03 13:45:00,55.66,55.86,55.65,55.76,162927.0,41.2322,41.3803,41.2248,41.3062,162927.0
2020-03-03 13:50:00,55.78,55.87,55.7,55.81,161078.0,41.3211,41.3877,41.2618,41.3433,161078.0
2020-03-03 13:55:00,55.8,55.84,55.67,55.7,111513.0,41.3359,41.3655,41.2396,41.2618,111513.0
2020-03-03 14:00:00,55.7,55.77,55.51,55.53,190765.0,41.2618,41.3137,41.121,41.1359,190765.0
2020-03-03 14:05:00,55.53,55.54,55.22,55.23,380410.0,41.1359,41.1433,40.9062,40.9136,380410.0
2020-03-03 14:10:00,55.24,55.66,55.23,55.57,263199.0,40.921,41.2322,40.9136,41.1655,263199.0
2020-03-03 14:15:00,55.57,55.59,55.27,55.29,180368.0,41.1655,41.1803,40.9433,40.9581,180368.0
2020-03-03 14:20:00,55.28,55.54,55.22,55.29,230150.0,40.9507,41.1433,40.9062,40.9581,230150.0
2020-03-03 14:25:00,55.29,55.77,55.28,55.73,205571.0,40.9581,41.3137,40.9507,41.284,205571.0
2020-03-03 14:30:00,55.74,55.97,55.64,55.82,308398.0,41.2914,41.4618,41.2173,41.3507,308398.0
2020-03-03 14:35:00,55.82,55.86,55.52,55.56,236740.0,41.3507,41.3803,41.1285,41.1581,236740.0
2020-03-03 14:40:00,55.55,55.56,55.4,55.52,238732.0,41.1507,41.1581,41.0396,41.1285,238732.0
2020-03-03 14:45:00,55.52,55.91,55.49,55.9,227730.0,41.1285,41.4174,41.1062,41.41,227730.0
2020-03-03 14:50:00,55.9,56.01,55.65,56.01,145481.0,41.41,41.4914,41.2248,41.4914,145481.0
2020-03-03 14:55:00,56.01,56.06,55.88,55.97,175112.0,41.4914,41.5285,41.3951,41.4618,175112.0
2020-03-03 15:00:00,55.97,56.22,55.87,56.19,183729.0,41.4618,41.647,41.3877,41.6248,183729.0
2020-03-03 15:05:00,56.19,56.2,55.88,55.95,174599.0,41.6248,41.6322,41.3951,41.447,174599.0
2020-03-03 15:10:00,55.97,56.27,55.94,56.19,186043.0,41.4618,41.684,41.4396,41.6248,186043.0
2020-03-03 15:15:00,56.17,56.42,56.1,56.35,161583.0,41.61,41.7952,41.5581,41.7433,161583.0
2020-03-03 15:20:00,56.35,56.38,55.95,55.99,171349.0,41.7433,41.7655,41.447,41.4766,171349.0
2020-03-03 15:25:00,55.99,56.41,55.97,56.39,251619.0,41.4766,41.7878,41.4618,41.7729,251619.0
2020-03-03 15:30:00,56.38,56.4,55.86,56.0,240627.0,41.7655,41.7803,41.3803,41.484,240627.0
2020-03-03 15:35:00,56.01,56.13,55.55,55.64,276730.0,41.4914,41.5803,41.1507,41.2173,276730.0
2020-03-03 15:40:00,55.64,56.17,55.57,56.1,301600.0,41.2173,41.61,41.1655,41.5581,301600.0
2020-03-03 15:45:00,56.11,56.37,55.93,56.02,327123.0,41.5655,41.7581,41.4322,41.4988,327123.0
2020-03-03 15:50:00,56.0,56.0,55.65,55.92,459131.0,41.484,41.484,41.2248,41.4248,459131.0
2020-03-03 15:55:00,55.91,56.16,55.62,55.69,910890.0,41.4174,41.6026,41.2025,41.2544,910890.0
2020-03-04 09:30:00,56.61,56.98,56.53,56.77,650012.0,41.9359,42.21,41.8766,42.0544,650012.0
2020-03-04 09:35:00,56.77,56.78,56.17,56.48,320758.0,42.0544,42.0618,41.61,41.8396,320758.0
2020-03-04 09:40:00,56.49,56.73,56.42,56.51,125153.0,41.847,42.0248,41.7952,41.8618,125153.0
2020-03-04 09:45:00,56.51,56.76,56.46,56.5,167845.0,41.8618,42.047,41.8248,41.8544,167845.0
2020-03-04 09:50:00,56.51,56.75,56.45,56.59,106346.0,41.8618,42.0396,41.8174,41.9211,106346.0
2020-03-04 09:55:00,56.59,56.76,56.56,56.75,227332.0,41.9211,42.047,41.8989,42.0396,227332.0
2020-03-04 10:00:00,56.73,56.77,56.5,56.59,152415.0,42.0248,42.0544,41.8544,41.9211,152415.0
2020-03-04 10:05:00,56.6,56.63,56.35,56.57,231326.0,41.9285,41.9507,41.7433,41.9063,231326.0
2020-03-04 10:10:00,56.56,56.72,56.5,56.69,97940.0,41.8989,42.0174,41.8544,41.9952,97940.0
2020-03-04 10:15:00,56.7,56.82,56.61,56.8,110242.0,42.0026,42.0915,41.9359,42.0767,110242.0
2020-03-04 10:20:00,56.81,56.82,56.65,56.73,135731.0,42.0841,42.0915,41.9655,42.0248,135731.0
2020-03-04 10:25:00,56.73,56.85,56.71,56.79,96079.0,42.0248,42.1137,42.01,42.0693,96079.0
2020-03-04 10:30:00,56.8,56.81,56.65,56.72,347074.0,42.0767,42.0841,41.9655,42.0174,347074.0
2020-03-04 10:35:00,56.71,56.75,56.43,56.47,143294.0,42.01,42.0396,41.8026,41.8322,143294.0
2020-03-04 10:40:00,56.47,56.58,56.4,56.57,240706.0,41.8322,41.9137,41.7803,41.9063,240706.0
2020-03-04 10:45:00,56.57,56.6,56.37,56.46,109422.0,41.9063,41.9285,41.7581,41.8248,109422.0
2020-03-04 10:50:00,56.48,56.54,56.35,56.35,82811.0,41.8396,41.8841,41.7433,41.7433,82811.0
2020-03-04 10:55:00,56.35,56.45,56.31,56.4,99705.0,41.7433,41.8174,41.7137,41.7803,99705.0
2020-03-04 11:00:00,56.39,56.47,56.26,56.26,111137.0,41.7729,41.8322,41.6766,41.6766,111137.0
2020-03-04 11:05:00,56.27,56.35,56.11,56.26,130462.0,41.684,41.7433,41.5655,41.6766,130462.0
2020-03-04 11:10:00,56.27,56.42,56.24,56.4,75462.0,41.684,41.7952,41.6618,41.7803,75462.0
2020-03-04 11:15:00,56.4,56.42,56.27,56.38,136733.0,41.7803,41.7952,41.684,41.7655,136733.0
2020-03-04 11:20:00,56.39,56.44,56.22,56.43,90328.0,41.7729,41.81,41.647,41.8026,90328.0
2020-03-04 11:25:00,56.43,56.45,56.31,56.44,90128.0,41.8026,41.8174,41.7137,41.81,90128.0
2020-03-04 11:30:00,56.45,56.53,56.37,56.53,123680.0,41.8174,41.8766,41.7581,41.8766,123680.0
2020-03-04 11:35:00,56.53,56.56,56.36,56.39,104142.0,41.8766,41.8989,41.7507,41.7729,104142.0
2020-03-04 11:40:00,56.39,56.48,56.29,56.48,103610.0,41.7729,41.8396,41.6989,41.8396,103610.0
2020-03-04 11:45:00,56.49,56.51,56.35,56.36,93673.0,41.847,41.8618,41.7433,41.7507,93673.0
2020-03-04 11:50:00,56.36,56.6,56.36,56.54,91423.0,41.7507,41.9285,41.7507,41.8841,91423.0
2020-03-04 11:55:00,56.53,56.62,56.47,56.5,81873.0,41.8766,41.9433,41.8322,41.8544,81873.0
2020-03-04 12:00:00,56.51,56.68,56.51,56.65,138288.0,41.8618,41.9878,41.8618,41.9655,138288.0
2020-03-04 12:05:00,56.66,56.68,56.56,56.59,109917.0,41.973,41.9878,41.8989,41.9211,109917.0
2020-03-04 12:10:00,56.59,56.67,56.54,56.65,82576.0,41.9211,41.9804,41.8841,41.9655,82576.0
2020-03-04 12:15:00,56.66,56.73,56.61,56.63,167842.0,41.973,42.0248,41.9359,41.9507,167842.0
2020-03-04 12:20:00,56.63,56.68,56.54,56.67,122543.0,41.9507,41.9878,41.8841,41.9804,122543.0
2020-03-04 12:25:00,56.68,56.78,56.61,56.74,131290.0,41.9878,42.0618,41.9359,42.0322,131290.0
2020-03-04 12:30:00,56.75,56.76,56.67,56.7,55087.0,42.0396,42.047,41.9804,42.0026,55087.0
2020-03-04 12:35:00,56.71,56.78,56.65,56.66,66384.0,42.01,42.0618,41.9655,41.973,66384.0
2020-03-04 12:40:00,56.67,56.71,56.62,56.7,71640.0,41.9804,42.01,41.9433,42.0026,71640.0
2020-03-04 12:45:00,56.7,56.81,56.68,56.81,65866.0,42.0026,42.0841,41.9878,42.0841,65866.0
2020-03-04 12:50:00,56.81,56.83,56.76,56.8,65661.0,42.0841,42.0989,42.047,42.0767,65661.0
2020-03-04 12:55:00,56.81,56.86,56.75,56.83,100581.0,42.0841,42.1211,42.0396,42.0989,100581.0
2020-03-04 13:00:00,56.83,56.89,56.77,56.86,134363.0,42.0989,42.1433,42.0544,42.1211,134363.0
2020-03-04 13:05:00,56.86,56.9,56.81,56.83,114842.0,42.1211,42.1507,42.0841,42.0989,114842.0
2020-03-04 13:10:00,56.83,56.87,56.77,56.87,90186.0,42.0989,42.1285,42.0544,42.1285,90186.0
2020-03-04 13:15:00,56.86,56.91,56.82,56.88,139177.0,42.1211,42.1581,42.0915,42.1359,139177.0
2020-03-04 13:20:00,56.88,56.93,56.84,56.93,122698.0,42.1359,42.173,42.1063,42.173,122698.0
2020-03-04 13:25:00,56.93,56.98,56.92,56.94,117660.0,42.173,42.21,42.1656,42.1804,117660.0
2020-03-04 13:30:00,56.94,57.04,56.92,57.04,171863.0,42.1804,42.2545,42.1656,42.2545,171863.0
2020-03-04 13:35:00,57.04,57.15,57.03,57.06,147370.0,42.2545,42.3359,42.247,42.2693,147370.0
2020-03-04 13:40:00,57.07,57.07,56.95,56.99,143959.0,42.2767,42.2767,42.1878,42.2174,143959.0
2020-03-04 13:45:00,56.98,57.17,56.97,57.16,190135.0,42.21,42.3508,42.2026,42.3433,190135.0
2020-03-04 13:50:00,57.16,57.37,57.16,57.35,149393.0,42.3433,42.4989,42.3433,42.4841,149393.0
2020-03-04 13:55:00,57.36,57.36,57.24,57.3,149570.0,42.4915,42.4915,42.4026,42.4471,149570.0
2020-03-04 14:00:00,57.31,57.35,57.15,57.3,164055.0,42.4545,42.4841,42.3359,42.4471,164055.0
2020-03-04 14:05:00,57.29,57.4,57.24,57.37,98349.0,42.4396,42.5211,42.4026,42.4989,98349.0
2020-03-04 14:10:00,57.37,57.44,57.31,57.32,87967.0,42.4989,42.5508,42.4545,42.4619,87967.0
2020-03-04 14:15:00,57.32,57.51,57.31,57.48,133520.0,42.4619,42.6026,42.4545,42.5804,133520.0
2020-03-04 14:20:00,57.48,57.57,57.47,57.5,106423.0,42.5804,42.6471,42.573,42.5952,106423.0
2020-03-04 14:25:00,57.51,57.65,57.51,57.57,153605.0,42.6026,42.7063,42.6026,42.6471,153605.0
2020-03-04 14:30:00,57.57,57.7,57.56,57.64,272598.0,42.6471,42.7434,42.6397,42.6989,272598.0
2020-03-04 14:35:00,57.64,57.65,57.5,57.54,166207.0,42.6989,42.7063,42.5952,42.6248,166207.0
2020-03-04 14:40:00,57.55,57.72,57.52,57.71,140081.0,42.6323,42.7582,42.61,42.7508,140081.0
2020-03-04 14:45:00,57.71,57.76,57.63,57.67,149461.0,42.7508,42.7878,42.6915,42.7211,149461.0
2020-03-04 14:50:00,57.67,57.74,57.56,57.61,161318.0,42.7211,42.773,42.6397,42.6767,161318.0
2020-03-04 14:55:00,57.61,57.67,57.6,57.61,179179.0,42.6767,42.7211,42.6693,42.6767,179179.0
2020-03-04 15:00:00,57.6,57.74,57.58,57.74,109646.0,42.6693,42.773,42.6545,42.773,109646.0
2020-03-04 15:05:00,57.73,57.8,57.69,57.75,170200.0,42.7656,42.8174,42.736,42.7804,170200.0
2020-03-04 15:10:00,57.76,57.87,57.74,57.81,151271.0,42.7878,42.8693,42.773,42.8249,151271.0
2020-03-04 15:15:00,57.8,57.86,57.77,57.8,118452.0,42.8174,42.8619,42.7952,42.8174,118452.0
2020-03-04 15:20:00,57.81,57.94,57.79,57.89,128753.0,42.8249,42.9212,42.81,42.8841,128753.0
2020-03-04 15:25:00,57.89,57.98,57.87,57.96,164138.0,42.8841,42.9508,42.8693,42.936,164138.0
2020-03-04 15:30:00,57.97,58.15,57.96,58.14,254454.0,42.9434,43.0767,42.936,43.0693,254454.0
2020-03-04 15:35:00,58.14,58.25,58.11,58.19,279960.0,43.0693,43.1508,43.0471,43.1064,279960.0
2020-03-04 15:40:00,58.19,58.2,57.93,57.98,277572.0,43.1064,43.1138,42.9137,42.9508,277572.0
2020-03-04 15:45:00,57.98,58.05,57.87,57.94,299845.0,42.9508,43.0026,42.8693,42.9212,299845.0
2020-03-04 15:50:00,57.94,58.24,57.94,58.21,653216.0,42.9212,43.1434,42.9212,43.1212,653216.0
2020-03-04 15:55:00,58.21,58.23,58.12,58.12,945095.0,43.1212,43.136,43.0545,43.0545,945095.0
2020-03-05 09:30:00,56.81,57.12,56.76,57.11,567687.0,42.0841,42.3137,42.047,42.3063,567687.0
2020-03-05 09:35:00,57.12,57.35,57.08,57.18,292207.0,42.3137,42.4841,42.2841,42.3582,292207.0
2020-03-05 09:40:00,57.2,57.31,57.16,57.3,268575.0,42.373,42.4545,42.3433,42.4471,268575.0
2020-03-05 09:45:00,57.3,57.38,57.19,57.27,226743.0,42.4471,42.5063,42.3656,42.4248,226743.0
2020-03-05 09:50:00,57.27,57.43,57.19,57.25,291446.0,42.4248,42.5434,42.3656,42.41,291446.0
2020-03-05 09:55:00,57.26,57.37,57.15,57.37,178106.0,42.4174,42.4989,42.3359,42.4989,178106.0
2020-03-05 10:00:00,57.37,57.41,57.25,57.25,145101.0,42.4989,42.5285,42.41,42.41,145101.0
2020-03-05 10:05:00,57.24,57.28,57.15,57.21,206729.0,42.4026,42.4322,42.3359,42.3804,206729.0
2020-03-05 10:10:00,57.2,57.28,57.18,57.21,188639.0,42.373,42.4322,42.3582,42.3804,188639.0
2020-03-05 10:15:00,57.21,57.25,57.17,57.24,194655.0,42.3804,42.41,42.3508,42.4026,194655.0
2020-03-05 10:20:00,57.23,57.39,57.18,57.25,146205.0,42.3952,42.5137,42.3582,42.41,146205.0
2020-03-05 10:25:00,57.24,57.25,57.04,57.05,185216.0,42.4026,42.41,42.2545,42.2619,185216.0
2020-03-05 10:30:00,57.05,57.15,57.04,57.15,152233.0,42.2619,42.3359,42.2545,42.3359,152233.0
2020-03-05 10:35:00,57.16,57.16,56.99,56.99,132032.0,42.3433,42.3433,42.2174,42.2174,132032.0
2020-03-05 10:40:00,57.0,57.07,56.96,56.96,109137.0,42.2248,42.2767,42.1952,42.1952,109137.0
2020-03-05 10:45:00,56.96,57.11,56.94,57.1,122095.0,42.1952,42.3063,42.1804,42.2989,122095.0
2020-03-05 10:50:00,57.09,57.25,57.08,57.23,98719.0,42.2915,42.41,42.2841,42.3952,98719.0
2020-03-05 10:55:00,57.23,57.26,57.1,57.25,170636.0,42.3952,42.4174,42.2989,42.41,170636.0
2020-03-05 11:00:00,57.25,57.41,57.22,57.41,80146.0,42.41,42.5285,42.3878,42.5285,80146.0
2020-03-05 11:05:00,57.41,57.52,57.41,57.45,138289.0,42.5285,42.61,42.5285,42.5582,138289.0
2020-03-05 11:10:00,57.45,57.49,57.37,57.48,102826.0,42.5582,42.5878,42.4989,42.5804,102826.0
2020-03-05 11:15:00,57.48,57.49,57.38,57.4,116131.0,42.5804,42.5878,42.5063,42.5211,116131.0
2020-03-05 11:20:00,57.4,57.42,57.31,57.33,145584.0,42.5211,42.5359,42.4545,42.4693,145584.0
2020-03-05 11:25:00,57.34,57.46,57.25,57.46,221781.0,42.4767,42.5656,42.41,42.5656,221781.0
2020-03-05 11:30:00,57.46,57.48,57.18,57.19,137043.0,42.5656,42.5804,42.3582,42.3656,137043.0
2020-03-05 11:35:00,57.2,57.2,56.95,56.98,241909.0,42.373,42.373,42.1878,42.21,241909.0
2020-03-05 11:40:00,56.97,57.07,56.9,56.92,249216.0,42.2026,42.2767,42.1507,42.1656,249216.0
2020-03-05 11:45:00,56.91,57.07,56.88,57.05,135306.0,42.1581,42.2767,42.1359,42.2619,135306.0
2020-03-05 11:50:00,57.06,57.14,57.05,57.14,73461.0,42.2693,42.3285,42.2619,42.3285,73461.0
2020-03-05 11:55:00,57.14,57.14,56.93,57.11,129857.0,42.3285,42.3285,42.173,42.3063,129857.0
2020-03-05 12:00:00,57.11,57.18,57.09,57.14,107775.0,42.3063,42.3582,42.2915,42.3285,107775.0
2020-03-05 12:05:00,57.14,57.14,57.0,57.06,100165.0,42.3285,42.3285,42.2248,42.2693,100165.0
2020-03-05 12:10:00,57.06,57.13,57.02,57.11,70762.0,42.2693,42.3211,42.2396,42.3063,70762.0
2020-03-05 12:15:00,57.11,57.13,56.95,56.97,128077.0,42.3063,42.3211,42.1878,42.2026,128077.0
2020-03-05 12:20:00,56.97,57.02,56.9,56.91,99993.0,42.2026,42.2396,42.1507,42.1581,99993.0
2020-03-05 12:25:00,56.92,56.98,56.9,56.96,153155.0,42.1656,42.21,42.1507,42.1952,153155.0
2020-03-05 12:30:00,56.95,57.05,56.92,57.02,98510.0,42.1878,42.2619,42.1656,42.2396,98510.0
2020-03-05 12:35:00,57.02,57.06,56.93,56.95,85462.0,42.2396,42.2693,42.173,42.1878,85462.0
2020-03-05 12:40:00,56.96,56.97,56.8,56.81,208678.0,42.1952,42.2026,42.0767,42.0841,208678.0
2020-03-05 12:45:00,56.8,56.8,56.65,56.79,155083.0,42.0767,42.0767,41.9655,42.0693,155083.0
2020-03-05 12:50:00,56.79,56.84,56.73,56.81,120766.0,42.0693,42.1063,42.0248,42.0841,120766.0
2020-03-05 12:55:00,56.82,56.84,56.72,56.72,103115.0,42.0915,42.1063,42.0174,42.0174,103115.0
2020-03-05 13:00:00,56.71,56.78,56.67,56.67,147947.0,42.01,42.0618,41.9804,41.9804,147947.0
2020-03-05 13:05:00,56.67,56.75,56.56,56.61,196329.0,41.9804,42.0396,41.8989,41.9359,196329.0
2020-03-05 13:10:00,56.62,56.67,56.54,56.57,143264.0,41.9433,41.9804,41.8841,41.9063,143264.0
2020-03-05 13:15:00,56.57,56.62,56.51,56.53,146629.0,41.9063,41.9433,41.8618,41.8766,146629.0
2020-03-05 13:20:00,56.52,56.66,56.49,56.64,128973.0,41.8692,41.973,41.847,41.9581,128973.0
2020-03-05 13:25:00,56.65,56.79,56.63,56.79,117997.0,41.9655,42.0693,41.9507,42.0693,117997.0
2020-03-05 13:30:00,56.79,56.89,56.77,56.87,147496.0,42.0693,42.1433,42.0544,42.1285,147496.0
2020-03-05 13:35:00,56.87,57.02,56.86,56.91,173679.0,42.1285,42.2396,42.1211,42.1581,173679.0
2020-03-05 13:40:00,56.9,56.93,56.76,56.76,110041.0,42.1507,42.173,42.047,42.047,110041.0
2020-03-05 13:45:00,56.77,56.92,56.74,56.89,83849.0,42.0544,42.1656,42.0322,42.1433,83849.0
2020-03-05 13:50:00,56.89,56.94,56.67,56.67,120914.0,42.1433,42.1804,41.9804,41.9804,120914.0
2020-03-05 13:55:00,56.67,56.93,56.66,56.93,129753.0,41.9804,42.173,41.973,42.173,129753.0
2020-03-05 14:00:00,56.93,56.93,56.61,56.64,159890.0,42.173,42.173,41.9359,41.9581,159890.0
2020-03-05 14:05:00,56.63,56.8,56.62,56.78,186761.0,41.9507,42.0767,41.9433,42.0618,186761.0
2020-03-05 14:10:00,56.78,56.96,56.74,56.94,106649.0,42.0618,42.1952,42.0322,42.1804,106649.0
2020-03-05 14:15:00,56.93,56.93,56.76,56.79,138683.0,42.173,42.173,42.047,42.0693,138683.0
2020-03-05 14:20:00,56.79,56.83,56.67,56.79,201935.0,42.0693,42.0989,41.9804,42.0693,201935.0
2020-03-05 14:25:00,56.78,56.95,56.78,56.87,222700.0,42.0618,42.1878,42.0618,42.1285,222700.0
2020-03-05 14:30:00,56.87,56.9,56.69,56.71,269416.0,42.1285,42.1507,41.9952,42.01,269416.0
2020-03-05 14:35:00,56.7,56.95,56.63,56.9,109322.0,42.0026,42.1878,41.9507,42.1507,109322.0
2020-03-05 14:40:00,56.9,56.97,56.85,56.86,100768.0,42.1507,42.2026,42.1137,42.1211,100768.0
2020-03-05 14:45:00,56.86,56.96,56.74,56.95,268768.0,42.1211,42.1952,42.0322,42.1878,268768.0
2020-03-05 14:50:00,56.96,57.08,56.81,56.82,205554.0,42.1952,42.2841,42.0841,42.0915,205554.0
2020-03-05 14:55:00,56.81,56.96,56.81,56.93,121590.0,42.0841,42.1952,42.0841,42.173,121590.0
2020-03-05 15:00:00,56.93,56.94,56.79,56.86,242198.0,42.173,42.1804,42.0693,42.1211,242198.0
2020-03-05 15:05:00,56.87,57.0,56.85,56.98,172872.0,42.1285,42.2248,42.1137,42.21,172872.0
2020-03-05 15:10:00,56.97,57.01,56.78,56.87,228351.0,42.2026,42.2322,42.0618,42.1285,228351.0
2020-03-05 15:15:00,56.88,56.91,56.75,56.82,156903.0,42.1359,42.1581,42.0396,42.0915,156903.0
2020-03-05 15:20:00,56.82,56.9,56.76,56.87,178005.0,42.0915,42.1507,42.047,42.1285,178005.0
2020-03-05 15:25:00,56.87,56.97,56.79,56.93,225960.0,42.1285,42.2026,42.0693,42.173,225960.0
2020-03-05 15:30:00,56.9,57.28,56.82,57.2,422088.0,42.1507,42.4322,42.0915,42.373,422088.0
2020-03-05 15:35:00,57.2,57.27,57.15,57.18,456386.0,42.373,42.4248,42.3359,42.3582,456386.0
2020-03-05 15:40:00,57.18,57.2,56.9,57.14,457338.0,42.3582,42.373,42.1507,42.3285,457338.0
2020-03-05 15:45:00,57.14,57.26,57.01,57.21,376464.0,42.3285,42.4174,42.2322,42.3804,376464.0
2020-03-05 15:50:00,57.2,57.35,57.05,57.14,861217.0,42.373,42.4841,42.2619,42.3285,861217.0
2020-03-05 15:55:00,57.14,57.35,56.99,57.15,1350166.0,42.3285,42.4841,42.2174,42.3359,1350166.0
2020-03-06 09:30:00,55.29,56.01,55.09,55.66,1058049.0,40.9581,41.4914,40.8099,41.2322,1058049.0
2020-03-06 09:35:00,55.67,55.79,55.44,55.64,579828.0,41.2396,41.3285,41.0692,41.2173,579828.0
2020-03-06 09:40:00,55.64,55.74,55.55,55.61,429245.0,41.2173,41.2914,41.1507,41.1951,429245.0
2020-03-06 09:45:00,55.62,55.82,55.56,55.8,420843.0,41.2025,41.3507,41.1581,41.3359,420843.0
2020-03-06 09:50:00,55.79,55.87,55.66,55.76,365133.0,41.3285,41.3877,41.2322,41.3062,365133.0
2020-03-06 09:55:00,55.75,55.78,55.49,55.7,343114.0,41.2988,41.3211,41.1062,41.2618,343114.0
2020-03-06 10:00:00,55.71,55.77,55.66,55.74,236687.0,41.2692,41.3137,41.2322,41.2914,236687.0
2020-03-06 10:05:00,55.75,55.77,55.62,55.74,376226.0,41.2988,41.3137,41.2025,41.2914,376226.0
2020-03-06 10:10:00,55.73,56.17,55.69,56.12,320811.0,41.284,41.61,41.2544,41.5729,320811.0
2020-03-06 10:15:00,56.11,56.13,55.93,56.01,209951.0,41.5655,41.5803,41.4322,41.4914,209951.0
2020-03-06 10:20:00,55.99,56.07,55.92,56.06,186199.0,41.4766,41.5359,41.4248,41.5285,186199.0
2020-03-06 10:25:00,56.05,56.5,56.04,56.39,251808.0,41.5211,41.8544,41.5137,41.7729,251808.0
2020-03-06 10:30:00,56.38,56.5,56.21,56.22,201012.0,41.7655,41.8544,41.6396,41.647,201012.0
2020-03-06 10:35:00,56.22,56.28,56.1,56.23,180351.0,41.647,41.6915,41.5581,41.6544,180351.0
2020-03-06 10:40:00,56.23,56.37,56.11,56.26,190652.0,41.6544,41.7581,41.5655,41.6766,190652.0
2020-03-06 10:45:00,56.26,56.42,56.18,56.42,167883.0,41.6766,41.7952,41.6174,41.7952,167883.0
2020-03-06 10:50:00,56.41,56.47,56.3,56.42,204811.0,41.7878,41.8322,41.7063,41.7952,204811.0
2020-03-06 10:55:00,56.42,56.5,56.4,56.46,146201.0,41.7952,41.8544,41.7803,41.8248,146201.0
2020-03-06 11:00:00,56.46,56.59,56.36,56.41,281562.0,41.8248,41.9211,41.7507,41.7878,281562.0
2020-03-06 11:05:00,56.4,56.41,56.22,56.23,125976.0,41.7803,41.7878,41.647,41.6544,125976.0
2020-03-06 11:10:00,56.22,56.33,56.16,56.31,158031.0,41.647,41.7285,41.6026,41.7137,158031.0
2020-03-06 11:15:00,56.31,56.33,56.14,56.15,108070.0,41.7137,41.7285,41.5877,41.5952,108070.0
2020-03-06 11:20:00,56.15,56.24,56.15,56.18,125908.0,41.5952,41.6618,41.5952,41.6174,125908.0
2020-03-06 11:25:00,56.17,56.25,56.11,56.15,159926.0,41.61,41.6692,41.5655,41.5952,159926.0
2020-03-06 11:30:00,56.15,56.27,56.13,56.2,237436.0,41.5952,41.684,41.5803,41.6322,237436.0
2020-03-06 11:35:00,56.2,56.21,56.08,56.17,177481.0,41.6322,41.6396,41.5433,41.61,177481.0
2020-03-06 11:40:00,56.16,56.21,56.0,56.02,164904.0,41.6026,41.6396,41.484,41.4988,164904.0
2020-03-06 11:45:00,56.02,56.03,55.92,55.93,152064.0,41.4988,41.5063,41.4248,41.4322,152064.0
2020-03-06 11:50:00,55.94,56.05,55.93,56.0,198865.0,41.4396,41.5211,41.4322,41.484,198865.0
2020-03-06 11:55:00,55.99,56.04,55.95,55.98,135191.0,41.4766,41.5137,41.447,41.4692,135191.0
2020-03-06 12:00:00,55.98,56.01,55.81,55.82,142980.0,41.4692,41.4914,41.3433,41.3507,142980.0
2020-03-06 12:05:00,55.81,55.93,55.78,55.86,101647.0,41.3433,41.4322,41.3211,41.3803,101647.0
2020-03-06 12:10:00,55.86,55.96,55.81,55.95,155169.0,41.3803,41.4544,41.3433,41.447,155169.0
2020-03-06 12:15:00,55.94,55.97,55.82,55.84,158623.0,41.4396,41.4618,41.3507,41.3655,158623.0
2020-03-06 12:20:00,55.83,55.98,55.81,55.9,100355.0,41.3581,41.4692,41.3433,41.41,100355.0
2020-03-06 12:25:00,55.9,55.92,55.84,55.88,94123.0,41.41,41.4248,41.3655,41.3951,94123.0
2020-03-06 12:30:00,55.87,56.14,55.84,56.14,158429.0,41.3877,41.5877,41.3655,41.5877,158429.0
2020-03-06 12:35:00,56.14,56.28,56.07,56.15,195087.0,41.5877,41.6915,41.5359,41.5952,195087.0
2020-03-06 12:40:00,56.15,56.27,56.15,56.26,98323.0,41.5952,41.684,41.5952,41.6766,98323.0
2020-03-06 12:45:00,56.27,56.37,56.23,56.28,83696.0,41.684,41.7581,41.6544,41.6915,83696.0
2020-03-06 12:50:00,56.27,56.31,56.2,56.21,87001.0,41.684,41.7137,41.6322,41.6396,87001.0
2020-03-06 12:55:00,56.21,56.24,56.15,56.16,90495.0,41.6396,41.6618,41.5952,41.6026,90495.0
2020-03-06 13:00:00,56.16,56.32,56.13,56.28,133258.0,41.6026,41.7211,41.5803,41.6915,133258.0
2020-03-06 13:05:00,56.28,56.4,56.28,56.34,80279.0,41.6915,41.7803,41.6915,41.7359,80279.0
2020-03-06 13:10:00,56.34,56.38,56.26,56.29,76672.0,41.7359,41.7655,41.6766,41.6989,76672.0
2020-03-06 13:15:00,56.3,56.53,56.29,56.52,89201.0,41.7063,41.8766,41.6989,41.8692,89201.0
2020-03-06 13:20:00,56.53,56.89,56.52,56.81,178018.0,41.8766,42.1433,41.8692,42.0841,178018.0
2020-03-06 13:25:00,56.81,56.82,56.61,56.67,133819.0,42.0841,42.0915,41.9359,41.9804,133819.0
2020-03-06 13:30:00,56.67,56.74,56.56,56.57,105484.0,41.9804,42.0322,41.8989,41.9063,105484.0
2020-03-06 13:35:00,56.57,56.64,56.49,56.61,106157.0,41.9063,41.9581,41.847,41.9359,106157.0
2020-03-06 13:40:00,56.6,56.68,56.42,56.44,117087.0,41.9285,41.9878,41.7952,41.81,117087.0
2020-03-06 13:45:00,56.44,56.45,56.21,56.28,204489.0,41.81,41.8174,41.6396,41.6915,204489.0
2020-03-06 13:50:00,56.29,56.37,56.2,56.21,118130.0,41.6989,41.7581,41.6322,41.6396,118130.0
2020-03-06 13:55:00,56.21,56.27,56.13,56.17,186085.0,41.6396,41.684,41.5803,41.61,186085.0
2020-03-06 14:00:00,56.17,56.18,56.05,56.15,125555.0,41.61,41.6174,41.5211,41.5952,125555.0
2020-03-06 14:05:00,56.16,56.21,56.04,56.1,115671.0,41.6026,41.6396,41.5137,41.5581,115671.0
2020-03-06 14:10:00,56.09,56.17,55.93,55.95,323642.0,41.5507,41.61,41.4322,41.447,323642.0
2020-03-06 14:15:00,55.94,56.0,55.87,55.95,165743.0,41.4396,41.484,41.3877,41.447,165743.0
2020-03-06 14:20:00,55.95,56.03,55.89,55.99,160134.0,41.447,41.5063,41.4025,41.4766,160134.0
2020-03-06 14:25:00,55.99,56.04,55.95,56.0,173488.0,41.4766,41.5137,41.447,41.484,173488.0
2020-03-06 14:30:00,56.0,56.07,55.94,56.02,242744.0,41.484,41.5359,41.4396,41.4988,242744.0
2020-03-06 14:35:00,56.01,56.05,55.96,55.97,275219.0,41.4914,41.5211,41.4544,41.4618,275219.0
2020-03-06 14:40:00,55.97,55.99,55.83,55.88,157473.0,41.4618,41.4766,41.3581,41.3951,157473.0
2020-03-06 14:45:00,55.88,55.97,55.74,55.74,151324.0,41.3951,41.4618,41.2914,41.2914,151324.0
2020-03-06 14:50:00,55.73,55.75,55.6,55.65,160052.0,41.284,41.2988,41.1877,41.2248,160052.0
2020-03-06 14:55:00,55.66,55.81,55.64,55.69,163803.0,41.2322,41.3433,41.2173,41.2544,163803.0
2020-03-06 15:00:00,55.68,55.75,55.57,55.62,173323.0,41.247,41.2988,41.1655,41.2025,173323.0
2020-03-06 15:05:00,55.62,55.7,55.56,55.62,194802.0,41.2025,41.2618,41.1581,41.2025,194802.0
2020-03-06 15:10:00,55.62,55.83,55.6,55.67,203955.0,41.2025,41.3581,41.1877,41.2396,203955.0
2020-03-06 15:15:00,55.66,56.02,55.65,56.01,208600.0,41.2322,41.4988,41.2248,41.4914,208600.0
2020-03-06 15:20:00,56.02,56.02,55.86,55.99,207735.0,41.4988,41.4988,41.3803,41.4766,207735.0
2020-03-06 15:25:00,55.99,56.06,55.87,55.9,193448.0,41.4766,41.5285,41.3877,41.41,193448.0
2020-03-06 15:30:00,55.89,56.27,55.82,56.24,532178.0,41.4025,41.684,41.3507,41.6618,532178.0
2020-03-06 15:35:00,56.24,56.42,56.07,56.09,322991.0,41.6618,41.7952,41.5359,41.5507,322991.0
2020-03-06 15:40:00,56.1,56.41,56.05,56.39,299229.0,41.5581,41.7878,41.5211,41.7729,299229.0
2020-03-06 15:45:00,56.39,56.59,56.35,56.55,484115.0,41.7729,41.9211,41.7433,41.8915,484115.0
2020-03-06 15:50:00,56.54,57.09,56.53,56.88,694832.0,41.8841,42.2915,41.8766,42.1359,694832.0
2020-03-06 15:55:00,56.88,57.21,56.82,56.88,1126256.0,42.1359,42.3804,42.0915,42.1359,1126256.0
2020-03-09 09:30:00,54.37,55.23,54.04,54.92,1046531.0,40.2766,40.9136,40.0321,40.684,1046531.0
2020-03-09 09:35:00,54.92,54.92,54.92,54.92,0.0,40.684,40.684,40.684,40.684,0.0
2020-03-09 09:40:00,54.92,54.92,54.92,54.92,0.0,40.684,40.684,40.684,40.684,0.0
2020-03-09 09:45:00,54.01,56.19,54.01,55.9,341233.0,40.0099,41.6248,40.0099,41.41,341233.0
2020-03-09 09:50:00,55.97,56.66,55.4,55.67,593841.0,41.4618,41.973,41.0396,41.2396,593841.0
2020-03-09 09:55:00,55.67,56.01,55.5,55.54,436775.0,41.2396,41.4914,41.1136,41.1433,436775.0
2020-03-09 10:00:00,55.54,55.62,55.31,55.34,419783.0,41.1433,41.2025,40.9729,40.9951,419783.0
2020-03-09 10:05:00,55.32,56.05,55.27,55.98,434919.0,40.9803,41.5211,40.9433,41.4692,434919.0
2020-03-09 10:10:00,55.97,56.03,55.62,55.81,329963.0,41.4618,41.5063,41.2025,41.3433,329963.0
2020-03-09 10:15:00,55.82,56.18,55.78,56.02,496480.0,41.3507,41.6174,41.3211,41.4988,496480.0
2020-03-09 10:20:00,56.01,56.11,55.77,55.82,495906.0,41.4914,41.5655,41.3137,41.3507,495906.0
2020-03-09 10:25:00,55.82,56.25,55.61,56.0,455527.0,41.3507,41.6692,41.1951,41.484,455527.0
2020-03-09 10:30:00,56.01,56.15,55.85,56.09,268107.0,41.4914,41.5952,41.3729,41.5507,268107.0
2020-03-09 10:35:00,56.09,56.4,55.89,56.4,260469.0,41.5507,41.7803,41.4025,41.7803,260469.0
2020-03-09 10:40:00,56.4,56.56,56.37,56.5,401516.0,41.7803,41.8989,41.7581,41.8544,401516.0
2020-03-09 10:45:00,56.49,56.68,56.4,56.61,292993.0,41.847,41.9878,41.7803,41.9359,292993.0
2020-03-09 10:50:00,56.61,56.63,56.26,56.32,286824.0,41.9359,41.9507,41.6766,41.7211,286824.0
2020-03-09 10:55:00,56.33,56.35,56.0,56.26,440923.0,41.7285,41.7433,41.484,41.6766,440923.0
2020-03-09 11:00:00,56.26,56.43,56.07,56.12,373900.0,41.6766,41.8026,41.5359,41.5729,373900.0
2020-03-09 11:05:00,56.12,56.34,56.09,56.34,352726.0,41.5729,41.7359,41.5507,41.7359,352726.0
2020-03-09 11:10:00,56.34,56.48,56.32,56.4,326186.0,41.7359,41.8396,41.7211,41.7803,326186.0
2020-03-09 11:15:00,56.4,56.89,56.39,56.78,351385.0,41.7803,42.1433,41.7729,42.0618,351385.0
2020-03-09 11:20:00,56.77,56.87,56.65,56.83,428641.0,42.0544,42.1285,41.9655,42.0989,428641.0
2020-03-09 11:25:00,56.83,56.85,56.52,56.58,269227.0,42.0989,42.1137,41.8692,41.9137,269227.0
2020-03-09 11:30:00,56.58,56.99,56.47,56.98,365621.0,41.9137,42.2174,41.8322,42.21,365621.0
2020-03-09 11:35:00,56.97,57.58,56.96,57.34,574648.0,42.2026,42.6545,42.1952,42.4767,574648.0
2020-03-09 11:40:00,57.33,57.48,57.22,57.27,366968.0,42.4693,42.5804,42.3878,42.4248,366968.0
2020-03-09 11:45:00,57.27,57.32,57.11,57.25,256251.0,42.4248,42.4619,42.3063,42.41,256251.0
2020-03-09 11:50:00,57.25,57.28,56.99,57.01,199969.0,42.41,42.4322,42.2174,42.2322,199969.0
2020-03-09 11:55:00,57.0,57.02,56.84,56.85,269706.0,42.2248,42.2396,42.1063,42.1137,269706.0
2020-03-09 12:00:00,56.86,56.86,56.58,56.71,184591.0,42.1211,42.1211,41.9137,42.01,184591.0
2020-03-09 12:05:00,56.71,57.24,56.69,57.22,222393.0,42.01,42.4026,41.9952,42.3878,222393.0
2020-03-09 12:10:00,57.22,57.26,56.96,56.97,210902.0,42.3878,42.4174,42.1952,42.2026,210902.0
2020-03-09 12:15:00,56.98,57.05,56.78,56.83,194325.0,42.21,42.2619,42.0618,42.0989,194325.0
2020-03-09 12:20:00,56.83,56.94,56.76,56.82,310900.0,42.0989,42.1804,42.047,42.0915,310900.0
2020-03-09 12:25:00,56.82,56.82,56.39,56.4,237023.0,42.0915,42.0915,41.7729,41.7803,237023.0
2020-03-09 12:30:00,56.39,56.54,56.16,56.19,184570.0,41.7729,41.8841,41.6026,41.6248,184570.0
2020-03-09 12:35:00,56.19,56.34,56.01,56.32,215469.0,41.6248,41.7359,41.4914,41.7211,215469.0
2020-03-09 12:40:00,56.32,56.38,55.98,56.1,287949.0,41.7211,41.7655,41.4692,41.5581,287949.0
2020-03-09 12:45:00,56.11,56.24,56.07,56.18,194597.0,41.5655,41.6618,41.5359,41.6174,194597.0
2020-03-09 12:50:00,56.19,56.36,56.17,56.3,128961.0,41.6248,41.7507,41.61,41.7063,128961.0
2020-03-09 12:55:00,56.29,56.37,56.23,56.34,136833.0,41.6989,41.7581,41.6544,41.7359,136833.0
2020-03-09 13:00:00,56.34,56.54,56.29,56.38,233184.0,41.7359,41.8841,41.6989,41.7655,233184.0
2020-03-09 13:05:00,56.38,56.44,56.18,56.36,146812.0,41.7655,41.81,41.6174,41.7507,146812.0
2020-03-09 13:10:00,56.35,56.59,56.33,56.58,163374.0,41.7433,41.9211,41.7285,41.9137,163374.0
2020-03-09 13:15:00,56.59,56.6,56.4,56.41,137231.0,41.9211,41.9285,41.7803,41.7878,137231.0
2020-03-09 13:20:00,56.4,56.44,56.15,56.3,187222.0,41.7803,41.81,41.5952,41.7063,187222.0
2020-03-09 13:25:00,56.31,56.33,56.0,56.13,283327.0,41.7137,41.7285,41.484,41.5803,283327.0
2020-03-09 13:30:00,56.13,56.14,55.78,55.79,200448.0,41.5803,41.5877,41.3211,41.3285,200448.0
2020-03-09 13:35:00,55.78,55.88,55.58,55.6,226541.0,41.3211,41.3951,41.1729,41.1877,226541.0
2020-03-09 13:40:00,55.6,55.7,55.47,55.57,250694.0,41.1877,41.2618,41.0914,41.1655,250694.0
2020-03-09 13:45:00,55.57,55.71,55.52,55.58,290258.0,41.1655,41.2692,41.1285,41.1729,290258.0
2020-03-09 13:50:00,55.57,55.58,55.4,55.41,205880.0,41.1655,41.1729,41.0396,41.047,205880.0
2020-03-09 13:55:00,55.41,55.63,55.36,55.47,168967.0,41.047,41.2099,41.0099,41.0914,168967.0
2020-03-09 14:00:00,55.48,55.62,55.26,55.27,280788.0,41.0988,41.2025,40.9359,40.9433,280788.0
2020-03-09 14:05:00,55.27,55.49,55.1,55.3,238721.0,40.9433,41.1062,40.8173,40.9655,238721.0
2020-03-09 14:10:00,55.3,55.6,55.24,55.59,256110.0,40.9655,41.1877,40.921,41.1803,256110.0
2020-03-09 14:15:00,55.59,55.88,55.58,55.81,293108.0,41.1803,41.3951,41.1729,41.3433,293108.0
2020-03-09 14:20:00,55.82,55.92,55.69,55.71,188194.0,41.3507,41.4248,41.2544,41.2692,188194.0
2020-03-09 14:25:00,55.72,55.72,55.41,55.42,148723.0,41.2766,41.2766,41.047,41.0544,148723.0
2020-03-09 14:30:00,55.42,55.42,55.2,55.27,292254.0,41.0544,41.0544,40.8914,40.9433,292254.0
2020-03-09 14:35:00,55.27,55.6,55.19,55.53,296768.0,40.9433,41.1877,40.884,41.1359,296768.0
2020-03-09 14:40:00,55.54,55.6,55.04,55.1,300184.0,41.1433,41.1877,40.7729,40.8173,300184.0
2020-03-09 14:45:00,55.1,55.58,55.05,55.37,263212.0,40.8173,41.1729,40.7803,41.0173,263212.0
2020-03-09 14:50:00,55.37,55.77,55.36,55.65,347983.0,41.0173,41.3137,41.0099,41.2248,347983.0
2020-03-09 14:55:00,55.64,55.71,55.45,55.55,354431.0,41.2173,41.2692,41.0766,41.1507,354431.0
2020-03-09 15:00:00,55.55,56.02,55.47,55.84,449408.0,41.1507,41.4988,41.0914,41.3655,449408.0
2020-03-09 15:05:00,55.85,56.02,55.69,55.83,391208.0,41.3729,41.4988,41.2544,41.3581,391208.0
2020-03-09 15:10:00,55.83,55.84,55.58,55.62,302568.0,41.3581,41.3655,41.1729,41.2025,302568.0
2020-03-09 15:15:00,55.61,56.08,55.57,55.83,312662.0,41.1951,41.5433,41.1655,41.3581,312662.0
2020-03-09 15:20:00,55.83,56.25,55.67,56.2,364974.0,41.3581,41.6692,41.2396,41.6322,364974.0
2020-03-09 15:25:00,56.21,56.58,56.17,56.35,419551.0,41.6396,41.9137,41.61,41.7433,419551.0
2020-03-09 15:30:00,56.34,56.38,55.84,55.96,459866.0,41.7359,41.7655,41.3655,41.4544,459866.0
2020-03-09 15:35:00,55.99,56.47,55.99,56.39,429844.0,41.4766,41.8322,41.4766,41.7729,429844.0
2020-03-09 15:40:00,56.4,56.48,56.23,56.34,374736.0,41.7803,41.8396,41.6544,41.7359,374736.0
2020-03-09 15:45:00,56.35,56.51,56.11,56.35,609642.0,41.7433,41.8618,41.5655,41.7433,609642.0
2020-03-09 15:50:00,56.33,56.5,56.03,56.46,942668.0,41.7285,41.8544,41.5063,41.8248,942668.0
2020-03-09 15:55:00,56.47,56.47,55.78,55.78,1410108.0,41.8322,41.8322,41.3211,41.3211,1410108.0
2020-03-10 09:30:00,56.07,56.89,55.82,56.23,1062444.0,41.5359,42.1433,41.3507,41.6544,1062444.0
2020-03-10 09:35:00,56.23,56.3,55.89,56.11,478222.0,41.6544,41.7063,41.4025,41.5655,478222.0
2020-03-10 09:40:00,56.09,56.1,55.52,55.61,383465.0,41.5507,41.5581,41.1285,41.1951,383465.0
2020-03-10 09:45:00,55.62,55.68,55.33,55.49,401442.0,41.2025,41.247,40.9877,41.1062,401442.0
2020-03-10 09:50:00,55.49,55.62,55.42,55.53,319285.0,41.1062,41.2025,41.0544,41.1359,319285.0
2020-03-10 09:55:00,55.53,55.61,55.36,55.46,312643.0,41.1359,41.1951,41.0099,41.084,312643.0
2020-03-10 10:00:00,55.45,55.48,55.31,55.4,258947.0,41.0766,41.0988,40.9729,41.0396,258947.0
2020-03-10 10:05:00,55.39,55.58,55.31,55.48,525329.0,41.0322,41.1729,40.9729,41.0988,525329.0
2020-03-10 10:10:00,55.47,55.75,55.46,55.73,264340.0,41.0914,41.2988,41.084,41.284,264340.0
2020-03-10 10:15:00,55.73,55.78,55.42,55.47,293798.0,41.284,41.3211,41.0544,41.0914,293798.0
2020-03-10 10:20:00,55.47,55.6,55.23,55.31,438579.0,41.0914,41.1877,40.9136,40.9729,438579.0
2020-03-10 10:25:00,55.32,55.33,54.86,54.92,439650.0,40.9803,40.9877,40.6395,40.684,439650.0
2020-03-10 10:30:00,54.94,54.94,54.55,54.61,455699.0,40.6988,40.6988,40.4099,40.4543,455699.0
2020-03-10 10:35:00,54.61,54.71,54.52,54.54,500367.0,40.4543,40.5284,40.3877,40.4025,500367.0
2020-03-10 10:40:00,54.55,54.57,54.18,54.23,478700.0,40.4099,40.4247,40.1358,40.1728,478700.0
2020-03-10 10:45:00,54.22,54.33,54.01,54.16,398302.0,40.1654,40.2469,40.0099,40.121,398302.0
2020-03-10 10:50:00,54.16,54.18,53.92,53.95,653188.0,40.121,40.1358,39.9432,39.9654,653188.0
2020-03-10 10:55:00,53.96,54.34,53.95,54.16,503266.0,39.9728,40.2543,39.9654,40.121,503266.0
2020-03-10 11:00:00,54.15,54.59,54.15,54.45,391171.0,40.1136,40.4395,40.1136,40.3358,391171.0
2020-03-10 11:05:00,54.45,54.78,54.39,54.74,336381.0,40.3358,40.5803,40.2914,40.5506,336381.0
2020-03-10 11:10:00,54.74,54.78,54.61,54.66,455487.0,40.5506,40.5803,40.4543,40.4914,455487.0
2020-03-10 11:15:00,54.66,54.85,54.65,54.78,396201.0,40.4914,40.6321,40.484,40.5803,396201.0
2020-03-10 11:20:00,54.78,54.82,54.51,54.53,437673.0,40.5803,40.6099,40.3803,40.3951,437673.0
2020-03-10 11:25:00,54.53,54.69,54.29,54.36,429788.0,40.3951,40.5136,40.2173,40.2691,429788.0
2020-03-10 11:30:00,54.37,54.58,54.31,54.4,450795.0,40.2766,40.4321,40.2321,40.2988,450795.0
2020-03-10 11:35:00,54.4,54.63,54.34,54.6,462479.0,40.2988,40.4692,40.2543,40.4469,462479.0
2020-03-10 11:40:00,54.6,54.78,54.44,54.75,321537.0,40.4469,40.5803,40.3284,40.558,321537.0
2020-03-10 11:45:00,54.76,54.97,54.69,54.75,293646.0,40.5655,40.721,40.5136,40.558,293646.0
2020-03-10 11:50:00,54.73,54.84,54.34,54.42,265027.0,40.5432,40.6247,40.2543,40.3136,265027.0
2020-03-10 11:55:00,54.42,54.64,54.3,54.53,282354.0,40.3136,40.4766,40.2247,40.3951,282354.0
2020-03-10 12:00:00,54.53,55.01,54.52,54.76,348209.0,40.3951,40.7507,40.3877,40.5655,348209.0
2020-03-10 12:05:00,54.77,54.9,54.68,54.8,299140.0,40.5729,40.6692,40.5062,40.5951,299140.0
2020-03-10 12:10:00,54.8,55.11,54.8,55.05,332334.0,40.5951,40.8247,40.5951,40.7803,332334.0
2020-03-10 12:15:00,55.06,55.21,54.86,55.0,209166.0,40.7877,40.8988,40.6395,40.7432,209166.0
2020-03-10 12:20:00,55.02,55.09,54.83,55.08,207694.0,40.7581,40.8099,40.6173,40.8025,207694.0
2020-03-10 12:25:00,55.09,55.11,54.79,54.8,264702.0,40.8099,40.8247,40.5877,40.5951,264702.0
2020-03-10 12:30:00,54.79,54.8,54.33,54.44,304095.0,40.5877,40.5951,40.2469,40.3284,304095.0
2020-03-10 12:35:00,54.43,54.62,54.31,54.58,220534.0,40.321,40.4617,40.2321,40.4321,220534.0
2020-03-10 12:40:00,54.59,54.77,54.36,54.77,239865.0,40.4395,40.5729,40.2691,40.5729,239865.0
2020-03-10 12:45:00,54.76,54.9,54.63,54.79,207112.0,40.5655,40.6692,40.4692,40.5877,207112.0
2020-03-10 12:50:00,54.77,55.05,54.67,55.0,183174.0,40.5729,40.7803,40.4988,40.7432,183174.0
2020-03-10 12:55:00,55.0,55.1,54.87,54.88,154524.0,40.7432,40.8173,40.6469,40.6544,154524.0
2020-03-10 13:00:00,54.88,54.88,54.44,54.59,230263.0,40.6544,40.6544,40.3284,40.4395,230263.0
2020-03-10 13:05:00,54.6,54.97,54.45,54.97,256244.0,40.4469,40.721,40.3358,40.721,256244.0
2020-03-10 13:10:00,54.97,55.0,54.73,55.0,188730.0,40.721,40.7432,40.5432,40.7432,188730.0
2020-03-10 13:15:00,55.01,55.11,54.76,55.01,169034.0,40.7507,40.8247,40.5655,40.7507,169034.0
2020-03-10 13:20:00,55.01,55.21,54.96,54.98,169257.0,40.7507,40.8988,40.7136,40.7284,169257.0
2020-03-10 13:25:00,54.98,54.99,54.66,54.74,191647.0,40.7284,40.7358,40.4914,40.5506,191647.0
2020-03-10 13:30:00,54.73,54.9,54.5,54.86,313312.0,40.5432,40.6692,40.3729,40.6395,313312.0
2020-03-10 13:35:00,54.87,54.88,54.38,54.56,240717.0,40.6469,40.6544,40.284,40.4173,240717.0
2020-03-10 13:40:00,54.57,54.7,54.31,54.55,246822.0,40.4247,40.521,40.2321,40.4099,246822.0
2020-03-10 13:45:00,54.54,54.54,54.27,54.29,211250.0,40.4025,40.4025,40.2025,40.2173,211250.0
2020-03-10 13:50:00,54.3,54.39,54.19,54.27,224591.0,40.2247,40.2914,40.1432,40.2025,224591.0
2020-03-10 13:55:00,54.27,54.48,54.2,54.41,218587.0,40.2025,40.358,40.1506,40.3062,218587.0
2020-03-10 14:00:00,54.41,54.45,54.19,54.35,237955.0,40.3062,40.3358,40.1432,40.2617,237955.0
2020-03-10 14:05:00,54.35,54.64,54.25,54.64,217887.0,40.2617,40.4766,40.1877,40.4766,217887.0
2020-03-10 14:10:00,54.64,54.86,54.53,54.85,220574.0,40.4766,40.6395,40.3951,40.6321,220574.0
2020-03-10 14:15:00,54.85,54.92,54.63,54.73,172417.0,40.6321,40.684,40.4692,40.5432,172417.0
2020-03-10 14:20:00,54.75,54.89,54.54,54.55,237666.0,40.558,40.6618,40.4025,40.4099,237666.0
2020-03-10 14:25:00,54.55,54.93,54.53,54.85,276263.0,40.4099,40.6914,40.3951,40.6321,276263.0
2020-03-10 14:30:00,54.87,55.0,54.79,54.96,180379.0,40.6469,40.7432,40.5877,40.7136,180379.0
2020-03-10 14:35:00,54.96,55.15,54.96,55.03,244742.0,40.7136,40.8544,40.7136,40.7655,244742.0
2020-03-10 14:40:00,55.03,55.46,54.97,55.4,344184.0,40.7655,41.084,40.721,41.0396,344184.0
2020-03-10 14:45:00,55.39,55.69,55.3,55.65,274022.0,41.0322,41.2544,40.9655,41.2248,274022.0
2020-03-10 14:50:00,55.65,55.65,55.34,55.51,240813.0,41.2248,41.2248,40.9951,41.121,240813.0
2020-03-10 14:55:00,55.52,55.58,55.17,55.4,323913.0,41.1285,41.1729,40.8692,41.0396,323913.0
2020-03-10 15:00:00,55.41,55.64,55.23,55.62,429286.0,41.047,41.2173,40.9136,41.2025,429286.0
2020-03-10 15:05:00,55.62,55.78,55.51,55.53,309270.0,41.2025,41.3211,41.121,41.1359,309270.0
2020-03-10 15:10:00,55.54,55.75,55.53,55.73,237433.0,41.1433,41.2988,41.1359,41.284,237433.0
2020-03-10 15:15:00,55.74,56.28,55.61,56.26,436679.0,41.2914,41.6915,41.1951,41.6766,436679.0
2020-03-10 15:20:00,56.26,56.48,56.17,56.18,492648.0,41.6766,41.8396,41.61,41.6174,492648.0
2020-03-10 15:25:00,56.17,56.17,55.79,55.85,294163.0,41.61,41.61,41.3285,41.3729,294163.0
2020-03-10 15:30:00,55.85,56.0,55.57,55.71,440899.0,41.3729,41.484,41.1655,41.2692,440899.0
2020-03-10 15:35:00,55.7,56.18,55.67,56.09,404615.0,41.2618,41.6174,41.2396,41.5507,404615.0
2020-03-10 15:40:00,56.09,56.25,56.0,56.02,385956.0,41.5507,41.6692,41.484,41.4988,385956.0
2020-03-10 15:45:00,56.02,56.38,56.0,56.29,545296.0,41.4988,41.7655,41.484,41.6989,545296.0
2020-03-10 15:50:00,56.31,56.62,56.27,56.62,843509.0,41.7137,41.9433,41.684,41.9433,843509.0
2020-03-10 15:55:00,56.61,56.7,56.37,56.53,1732655.0,41.9359,42.0026,41.7581,41.8766,1732655.0
2020-03-11 09:30:00,55.36,55.53,54.87,54.95,973793.0,41.0099,41.1359,40.6469,40.7062,973793.0
2020-03-11 09:35:00,54.97,55.34,54.96,55.02,402286.0,40.721,40.9951,40.7136,40.7581,402286.0
2020-03-11 09:40:00,55.01,55.15,54.75,55.05,326398.0,40.7507,40.8544,40.558,40.7803,326398.0
2020-03-11 09:45:00,55.03,55.04,54.81,54.98,150346.0,40.7655,40.7729,40.6025,40.7284,150346.0
2020-03-11 09:50:00,54.97,55.1,54.9,55.0,156057.0,40.721,40.8173,40.6692,40.7432,156057.0
2020-03-11 09:55:00,55.0,55.21,54.91,55.2,279054.0,40.7432,40.8988,40.6766,40.8914,279054.0
2020-03-11 10:00:00,55.18,55.22,55.0,55.11,277488.0,40.8766,40.9062,40.7432,40.8247,277488.0
2020-03-11 10:05:00,55.1,55.31,55.05,55.26,152726.0,40.8173,40.9729,40.7803,40.9359,152726.0
2020-03-11 10:10:00,55.26,55.37,55.16,55.33,172417.0,40.9359,41.0173,40.8618,40.9877,172417.0
2020-03-11 10:15:00,55.32,55.36,55.15,55.2,169197.0,40.9803,41.0099,40.8544,40.8914,169197.0
2020-03-11 10:20:00,55.2,55.23,54.9,54.92,160865.0,40.8914,40.9136,40.6692,40.684,160865.0
2020-03-11 10:25:00,54.92,55.01,54.72,54.84,220315.0,40.684,40.7507,40.5358,40.6247,220315.0
2020-03-11 10:30:00,54.84,55.14,54.79,55.12,186908.0,40.6247,40.847,40.5877,40.8321,186908.0
2020-03-11 10:35:00,55.12,55.12,54.91,55.01,230600.0,40.8321,40.8321,40.6766,40.7507,230600.0
2020-03-11 10:40:00,55.01,55.1,54.88,54.88,218322.0,40.7507,40.8173,40.6544,40.6544,218322.0
2020-03-11 10:45:00,54.88,55.13,54.7,54.73,270437.0,40.6544,40.8395,40.521,40.5432,270437.0
2020-03-11 10:50:00,54.73,54.74,54.61,54.63,168280.0,40.5432,40.5506,40.4543,40.4692,168280.0
2020-03-11 10:55:00,54.63,54.77,54.54,54.7,193710.0,40.4692,40.5729,40.4025,40.521,193710.0
2020-03-11 11:00:00,54.71,54.97,54.66,54.66,192778.0,40.5284,40.721,40.4914,40.4914,192778.0
2020-03-11 11:05:00,54.67,54.72,54.5,54.66,230585.0,40.4988,40.5358,40.3729,40.4914,230585.0
2020-03-11 11:10:00,54.66,54.76,54.57,54.62,426817.0,40.4914,40.5655,40.4247,40.4617,426817.0
2020-03-11 11:15:00,54.62,54.65,54.5,54.54,147432.0,40.4617,40.484,40.3729,40.4025,147432.0
2020-03-11 11:20:00,54.56,54.62,54.45,54.47,173718.0,40.4173,40.4617,40.3358,40.3506,173718.0
2020-03-11 11:25:00,54.48,54.68,54.47,54.61,126575.0,40.358,40.5062,40.3506,40.4543,126575.0
2020-03-11 11:30:00,54.61,54.71,54.54,54.68,109071.0,40.4543,40.5284,40.4025,40.5062,109071.0
2020-03-11 11:35:00,54.67,54.79,54.56,54.76,115812.0,40.4988,40.5877,40.4173,40.5655,115812.0
2020-03-11 11:40:00,54.75,54.83,54.67,54.71,151390.0,40.558,40.6173,40.4988,40.5284,151390.0
2020-03-11 11:45:00,54.72,54.79,54.56,54.74,124019.0,40.5358,40.5877,40.4173,40.5506,124019.0
2020-03-11 11:50:00,54.74,54.82,54.6,54.62,138867.0,40.5506,40.6099,40.4469,40.4617,138867.0
2020-03-11 11:55:00,54.62,54.74,54.54,54.73,101867.0,40.4617,40.5506,40.4025,40.5432,101867.0
2020-03-11 12:00:00,54.73,54.87,54.6,54.83,90585.0,40.5432,40.6469,40.4469,40.6173,90585.0
2020-03-11 12:05:00,54.84,54.87,54.73,54.83,106688.0,40.6247,40.6469,40.5432,40.6173,106688.0
2020-03-11 12:10:00,54.83,54.93,54.76,54.89,128445.0,40.6173,40.6914,40.5655,40.6618,128445.0
2020-03-11 12:15:00,54.9,54.99,54.83,54.91,121493.0,40.6692,40.7358,40.6173,40.6766,121493.0
2020-03-11 12:20:00,54.9,55.03,54.77,54.78,142736.0,40.6692,40.7655,40.5729,40.5803,142736.0
2020-03-11 12:25:00,54.78,54.78,54.53,54.61,226520.0,40.5803,40.5803,40.3951,40.4543,226520.0
2020-03-11 12:30:00,54.61,54.66,54.49,54.62,211520.0,40.4543,40.4914,40.3654,40.4617,211520.0
2020-03-11 12:35:00,54.62,54.63,54.46,54.48,150149.0,40.4617,40.4692,40.3432,40.358,150149.0
2020-03-11 12:40:00,54.48,54.53,54.28,54.33,237075.0,40.358,40.3951,40.2099,40.2469,237075.0
2020-03-11 12:45:00,54.34,54.44,54.18,54.25,196406.0,40.2543,40.3284,40.1358,40.1877,196406.0
2020-03-11 12:50:00,54.25,54.44,54.2,54.3,143064.0,40.1877,40.3284,40.1506,40.2247,143064.0
2020-03-11 12:55:00,54.3,54.54,54.25,54.52,118371.0,40.2247,40.4025,40.1877,40.3877,118371.0
2020-03-11 13:00:00,54.53,54.53,54.27,54.29,152585.0,40.3951,40.3951,40.2025,40.2173,152585.0
2020-03-11 13:05:00,54.28,54.37,54.23,54.25,162739.0,40.2099,40.2766,40.1728,40.1877,162739.0
2020-03-11 13:10:00,54.26,54.44,54.25,54.41,89174.0,40.1951,40.3284,40.1877,40.3062,89174.0
2020-03-11 13:15:00,54.4,54.57,54.4,54.53,122660.0,40.2988,40.4247,40.2988,40.3951,122660.0
2020-03-11 13:20:00,54.53,54.66,54.52,54.6,105820.0,40.3951,40.4914,40.3877,40.4469,105820.0
2020-03-11 13:25:00,54.6,54.79,54.57,54.73,91137.0,40.4469,40.5877,40.4247,40.5432,91137.0
2020-03-11 13:30:00,54.73,54.79,54.67,54.71,99887.0,40.5432,40.5877,40.4988,40.5284,99887.0
2020-03-11 13:35:00,54.72,54.77,54.65,54.72,128309.0,40.5358,40.5729,40.484,40.5358,128309.0
2020-03-11 13:40:00,54.71,54.74,54.61,54.67,131599.0,40.5284,40.5506,40.4543,40.4988,131599.0
2020-03-11 13:45:00,54.66,54.92,54.63,54.85,141048.0,40.4914,40.684,40.4692,40.6321,141048.0
2020-03-11 13:50:00,54.86,54.87,54.68,54.74,130050.0,40.6395,40.6469,40.5062,40.5506,130050.0
2020-03-11 13:55:00,54.73,54.92,54.72,54.89,139208.0,40.5432,40.684,40.5358,40.6618,139208.0
2020-03-11 14:00:00,54.89,54.95,54.73,54.74,271316.0,40.6618,40.7062,40.5432,40.5506,271316.0
2020-03-11 14:05:00,54.76,54.89,54.58,54.62,143728.0,40.5655,40.6618,40.4321,40.4617,143728.0
2020-03-11 14:10:00,54.62,54.72,54.58,54.65,160264.0,40.4617,40.5358,40.4321,40.484,160264.0
2020-03-11 14:15:00,54.64,54.72,54.61,54.66,124563.0,40.4766,40.5358,40.4543,40.4914,124563.0
2020-03-11 14:20:00,54.67,54.7,54.49,54.53,135112.0,40.4988,40.521,40.3654,40.3951,135112.0
2020-03-11 14:25:00,54.52,54.62,54.48,54.52,146977.0,40.3877,40.4617,40.358,40.3877,146977.0
2020-03-11 14:30:00,54.52,54.83,54.51,54.66,235666.0,40.3877,40.6173,40.3803,40.4914,235666.0
2020-03-11 14:35:00,54.67,54.88,54.62,54.83,152343.0,40.4988,40.6544,40.4617,40.6173,152343.0
2020-03-11 14:40:00,54.83,55.04,54.67,54.74,276863.0,40.6173,40.7729,40.4988,40.5506,276863.0
2020-03-11 14:45:00,54.73,54.82,54.61,54.63,209414.0,40.5432,40.6099,40.4543,40.4692,209414.0
2020-03-11 14:50:00,54.63,54.81,54.57,54.65,189499.0,40.4692,40.6025,40.4247,40.484,189499.0
2020-03-11 14:55:00,54.65,54.8,54.58,54.61,166070.0,40.484,40.5951,40.4321,40.4543,166070.0
2020-03-11 15:00:00,54.61,54.69,54.42,54.43,212553.0,40.4543,40.5136,40.3136,40.321,212553.0
2020-03-11 15:05:00,54.43,54.46,54.28,54.35,230026.0,40.321,40.3432,40.2099,40.2617,230026.0
2020-03-11 15:10:00,54.35,54.44,54.2,54.24,230999.0,40.2617,40.3284,40.1506,40.1802,230999.0
2020-03-11 15:15:00,54.24,54.55,54.22,54.46,316570.0,40.1802,40.4099,40.1654,40.3432,316570.0
2020-03-11 15:20:00,54.45,54.51,54.23,54.25,261491.0,40.3358,40.3803,40.1728,40.1877,261491.0
2020-03-11 15:25:00,54.25,54.66,54.25,54.62,278721.0,40.1877,40.4914,40.1877,40.4617,278721.0
2020-03-11 15:30:00,54.6,55.08,54.51,54.97,482459.0,40.4469,40.8025,40.3803,40.721,482459.0
2020-03-11 15:35:00,54.97,55.17,54.86,55.07,454969.0,40.721,40.8692,40.6395,40.7951,454969.0
2020-03-11 15:40:00,55.08,55.22,54.96,55.06,362168.0,40.8025,40.9062,40.7136,40.7877,362168.0
2020-03-11 15:45:00,55.07,55.16,54.83,54.99,499254.0,40.7951,40.8618,40.6173,40.7358,499254.0
2020-03-11 15:50:00,54.98,55.24,54.6,54.95,572499.0,40.7284,40.921,40.4469,40.7062,572499.0
2020-03-11 15:55:00,54.96,55.07,54.8,54.83,838656.0,40.7136,40.7951,40.5951,40.6173,838656.0
2020-03-12 09:30:00,51.95,52.32,51.6,51.92,1838001.0,38.4838,38.7579,38.2246,38.4616,1838001.0
2020-03-12 09:35:00,51.92,52.21,51.9,52.03,160534.0,38.4616,38.6765,38.4468,38.5431,160534.0
2020-03-12 09:40:00,52.03,52.03,52.03,52.03,0.0,38.5431,38.5431,38.5431,38.5431,0.0
2020-03-12 09:45:00,52.03,52.03,52.03,52.03,0.0,38.5431,38.5431,38.5431,38.5431,0.0
2020-03-12 09:50:00,51.5,52.0,51.01,51.82,809046.0,38.1505,38.5209,37.7875,38.3875,809046.0
2020-03-12 09:55:00,51.79,53.29,51.76,53.12,1035240.0,38.3653,39.4765,38.3431,39.3506,1035240.0
2020-03-12 10:00:00,53.15,53.17,52.02,52.13,529178.0,39.3728,39.3876,38.5357,38.6172,529178.0
2020-03-12 10:05:00,52.12,52.6,51.83,51.92,816068.0,38.6098,38.9654,38.395,38.4616,816068.0
2020-03-12 10:10:00,51.91,52.89,51.81,52.64,754531.0,38.4542,39.1802,38.3801,38.995,754531.0
2020-03-12 10:15:00,52.63,52.91,52.3,52.45,571333.0,38.9876,39.195,38.7431,38.8542,571333.0
2020-03-12 10:20:00,52.45,52.62,52.25,52.54,827122.0,38.8542,38.9802,38.7061,38.9209,827122.0
2020-03-12 10:25:00,52.54,53.0,52.43,52.72,446776.0,38.9209,39.2617,38.8394,39.0543,446776.0
2020-03-12 10:30:00,52.72,53.37,52.61,53.29,505950.0,39.0543,39.5358,38.9728,39.4765,505950.0
2020-03-12 10:35:00,53.28,53.48,52.84,52.87,452805.0,39.4691,39.6173,39.1431,39.1654,452805.0
2020-03-12 10:40:00,52.87,53.03,52.63,52.77,533439.0,39.1654,39.2839,38.9876,39.0913,533439.0
2020-03-12 10:45:00,52.77,52.91,52.53,52.67,435921.0,39.0913,39.195,38.9135,39.0172,435921.0
2020-03-12 10:50:00,52.66,52.9,52.51,52.81,408376.0,39.0098,39.1876,38.8987,39.1209,408376.0
2020-03-12 10:55:00,52.82,52.82,52.58,52.62,378882.0,39.1283,39.1283,38.9505,38.9802,378882.0
2020-03-12 11:00:00,52.62,52.63,52.02,52.21,468534.0,38.9802,38.9876,38.5357,38.6765,468534.0
2020-03-12 11:05:00,52.22,52.24,51.97,52.09,322489.0,38.6839,38.6987,38.4987,38.5876,322489.0
2020-03-12 11:10:00,52.1,52.1,51.95,52.01,297409.0,38.595,38.595,38.4838,38.5283,297409.0
2020-03-12 11:15:00,52.02,52.31,51.88,52.01,419493.0,38.5357,38.7505,38.432,38.5283,419493.0
2020-03-12 11:20:00,52.01,52.01,51.71,51.94,392408.0,38.5283,38.5283,38.3061,38.4764,392408.0
2020-03-12 11:25:00,51.94,52.08,51.8,51.98,290013.0,38.4764,38.5802,38.3727,38.5061,290013.0
2020-03-12 11:30:00,51.98,52.32,51.79,51.88,618746.0,38.5061,38.7579,38.3653,38.432,618746.0
2020-03-12 11:35:00,51.88,52.1,51.72,51.81,354511.0,38.432,38.595,38.3135,38.3801,354511.0
2020-03-12 11:40:00,51.81,51.93,51.7,51.93,237422.0,38.3801,38.469,38.2987,38.469,237422.0
2020-03-12 11:45:00,51.93,51.94,51.53,51.55,400064.0,38.469,38.4764,38.1727,38.1875,400064.0
2020-03-12 11:50:00,51.55,51.66,51.3,51.61,457903.0,38.1875,38.269,38.0023,38.232,457903.0
2020-03-12 11:55:00,51.62,52.05,51.6,51.91,445814.0,38.2394,38.5579,38.2246,38.4542,445814.0
2020-03-12 12:00:00,51.9,51.96,51.56,51.56,448892.0,38.4468,38.4913,38.1949,38.1949,448892.0
2020-03-12 12:05:00,51.56,51.6,51.31,51.31,387349.0,38.1949,38.2246,38.0097,38.0097,387349.0
2020-03-12 12:10:00,51.32,51.34,51.01,51.25,373509.0,38.0172,38.032,37.7875,37.9653,373509.0
2020-03-12 12:15:00,51.27,51.61,51.19,51.3,288005.0,37.9801,38.232,37.9209,38.0023,288005.0
2020-03-12 12:20:00,51.3,51.94,51.29,51.88,370157.0,38.0023,38.4764,37.9949,38.432,370157.0
2020-03-12 12:25:00,51.87,51.87,51.45,51.46,252782.0,38.4246,38.4246,38.1135,38.1209,252782.0
2020-03-12 12:30:00,51.46,51.46,50.75,50.83,668882.0,38.1209,38.1209,37.5949,37.6542,668882.0
2020-03-12 12:35:00,50.83,51.25,50.76,51.1,273080.0,37.6542,37.9653,37.6023,37.8542,273080.0
2020-03-12 12:40:00,51.1,51.1,50.77,50.94,309872.0,37.8542,37.8542,37.6097,37.7357,309872.0
2020-03-12 12:45:00,50.95,51.18,50.76,50.8,314811.0,37.7431,37.9134,37.6023,37.6319,314811.0
2020-03-12 12:50:00,50.8,52.42,50.79,51.95,584552.0,37.6319,38.832,37.6245,38.4838,584552.0
2020-03-12 12:55:00,51.9,52.99,51.77,52.52,767438.0,38.4468,39.2543,38.3505,38.9061,767438.0
2020-03-12 13:00:00,52.53,53.76,52.09,53.41,699686.0,38.9135,39.8247,38.5876,39.5654,699686.0
2020-03-12 13:05:00,53.42,54.0,52.78,53.72,607403.0,39.5728,40.0025,39.0987,39.795,607403.0
2020-03-12 13:10:00,53.7,53.96,52.36,52.76,534193.0,39.7802,39.9728,38.7876,39.0839,534193.0
2020-03-12 13:15:00,52.8,53.0,52.45,52.83,358840.0,39.1135,39.2617,38.8542,39.1357,358840.0
2020-03-12 13:20:00,52.85,52.89,52.47,52.55,236063.0,39.1506,39.1802,38.8691,38.9283,236063.0
2020-03-12 13:25:00,52.56,52.77,52.24,52.61,233956.0,38.9357,39.0913,38.6987,38.9728,233956.0
2020-03-12 13:30:00,52.6,52.69,52.17,52.25,333002.0,38.9654,39.032,38.6468,38.7061,333002.0
2020-03-12 13:35:00,52.26,52.27,51.49,51.53,312901.0,38.7135,38.7209,38.1431,38.1727,312901.0
2020-03-12 13:40:00,51.52,51.93,51.39,51.84,264904.0,38.1653,38.469,38.069,38.4024,264904.0
2020-03-12 13:45:00,51.83,52.28,51.64,52.18,365854.0,38.395,38.7283,38.2542,38.6542,365854.0
2020-03-12 13:50:00,52.17,52.37,51.79,51.88,257056.0,38.6468,38.795,38.3653,38.432,257056.0
2020-03-12 13:55:00,51.87,52.28,51.78,52.22,297437.0,38.4246,38.7283,38.3579,38.6839,297437.0
2020-03-12 14:00:00,52.21,52.4,51.56,51.9,497497.0,38.6765,38.8172,38.1949,38.4468,497497.0
2020-03-12 14:05:00,51.89,52.05,51.69,51.83,238168.0,38.4394,38.5579,38.2912,38.395,238168.0
2020-03-12 14:10:00,51.84,51.9,51.4,51.54,277608.0,38.4024,38.4468,38.0764,38.1801,277608.0
2020-03-12 14:15:00,51.54,51.62,51.33,51.39,243253.0,38.1801,38.2394,38.0246,38.069,243253.0
2020-03-12 14:20:00,51.39,51.61,51.18,51.23,219548.0,38.069,38.232,37.9134,37.9505,219548.0
2020-03-12 14:25:00,51.24,51.72,51.12,51.52,455598.0,37.9579,38.3135,37.869,38.1653,455598.0
2020-03-12 14:30:00,51.53,51.64,51.36,51.45,354221.0,38.1727,38.2542,38.0468,38.1135,354221.0
2020-03-12 14:35:00,51.45,51.58,51.17,51.26,293831.0,38.1135,38.2098,37.906,37.9727,293831.0
2020-03-12 14:40:00,51.26,51.44,51.22,51.31,248124.0,37.9727,38.106,37.9431,38.0097,248124.0
2020-03-12 14:45:00,51.31,51.82,51.19,51.81,289568.0,38.0097,38.3875,37.9209,38.3801,289568.0
2020-03-12 14:50:00,51.8,51.96,51.41,51.48,316808.0,38.3727,38.4913,38.0838,38.1357,316808.0
2020-03-12 14:55:00,51.46,51.54,51.13,51.15,286261.0,38.1209,38.1801,37.8764,37.8912,286261.0
2020-03-12 15:00:00,51.16,51.32,51.11,51.16,325475.0,37.8986,38.0172,37.8616,37.8986,325475.0
2020-03-12 15:05:00,51.18,51.69,50.97,51.51,480610.0,37.9134,38.2912,37.7579,38.1579,480610.0
2020-03-12 15:10:00,51.52,51.96,51.47,51.63,388804.0,38.1653,38.4913,38.1283,38.2468,388804.0
2020-03-12 15:15:00,51.63,51.66,51.2,51.31,294819.0,38.2468,38.269,37.9283,38.0097,294819.0
2020-03-12 15:20:00,51.31,51.44,51.12,51.29,373948.0,38.0097,38.106,37.869,37.9949,373948.0
2020-03-12 15:25:00,51.28,51.52,51.22,51.28,366977.0,37.9875,38.1653,37.9431,37.9875,366977.0
2020-03-12 15:30:00,51.28,51.54,51.13,51.21,486457.0,37.9875,38.1801,37.8764,37.9357,486457.0
2020-03-12 15:35:00,51.19,51.43,51.16,51.33,426130.0,37.9209,38.0986,37.8986,38.0246,426130.0
2020-03-12 15:40:00,51.32,51.85,51.24,51.61,699300.0,38.0172,38.4098,37.9579,38.232,699300.0
2020-03-12 15:45:00,51.61,52.14,51.51,52.08,585315.0,38.232,38.6246,38.1579,38.5802,585315.0
2020-03-12 15:50:00,52.08,52.5,51.99,52.16,1189388.0,38.5802,38.8913,38.5135,38.6394,1189388.0
2020-03-12 15:55:00,52.16,52.32,50.96,51.16,3450270.0,38.6394,38.7579,37.7505,37.8986,3450270.0
2020-03-13 09:30:00,53.0,53.47,52.12,52.63,1959684.0,39.2617,39.6098,38.6098,38.9876,1959684.0
2020-03-13 09:35:00,52.64,53.2,52.62,52.93,888191.0,38.995,39.4098,38.9802,39.2098,888191.0
2020-03-13 09:40:00,52.93,53.21,52.71,53.07,1125081.0,39.2098,39.4172,39.0468,39.3135,1125081.0
2020-03-13 09:45:00,53.06,53.54,53.04,53.24,791104.0,39.3061,39.6617,39.2913,39.4395,791104.0
2020-03-13 09:50:00,53.23,53.29,52.59,52.6,523071.0,39.4321,39.4765,38.958,38.9654,523071.0
2020-03-13 09:55:00,52.6,52.85,52.32,52.41,469425.0,38.9654,39.1506,38.7579,38.8246,469425.0
2020-03-13 10:00:00,52.41,52.84,52.23,52.78,542716.0,38.8246,39.1431,38.6913,39.0987,542716.0
2020-03-13 10:05:00,52.78,52.8,52.42,52.5,413239.0,39.0987,39.1135,38.832,38.8913,413239.0
2020-03-13 10:10:00,52.5,52.86,52.41,52.74,391981.0,38.8913,39.158,38.8246,39.0691,391981.0
2020-03-13 10:15:00,52.75,53.54,52.65,53.37,559688.0,39.0765,39.6617,39.0024,39.5358,559688.0
2020-03-13 10:20:00,53.38,53.59,53.27,53.47,457580.0,39.5432,39.6987,39.4617,39.6098,457580.0
2020-03-13 10:25:00,53.47,53.79,53.19,53.27,509069.0,39.6098,39.8469,39.4024,39.4617,509069.0
2020-03-13 10:30:00,53.27,53.37,53.03,53.1,660874.0,39.4617,39.5358,39.2839,39.3358,660874.0
2020-03-13 10:35:00,53.09,53.22,53.0,53.17,411715.0,39.3283,39.4246,39.2617,39.3876,411715.0
2020-03-13 10:40:00,53.15,53.28,53.01,53.03,365306.0,39.3728,39.4691,39.2691,39.2839,365306.0
2020-03-13 10:45:00,53.02,53.09,52.93,52.95,516001.0,39.2765,39.3283,39.2098,39.2246,516001.0
2020-03-13 10:50:00,52.96,53.01,52.73,52.77,297289.0,39.232,39.2691,39.0617,39.0913,297289.0
2020-03-13 10:55:00,52.77,52.82,52.23,52.24,389130.0,39.0913,39.1283,38.6913,38.6987,389130.0
2020-03-13 11:00:00,52.28,52.33,52.08,52.12,749148.0,38.7283,38.7653,38.5802,38.6098,749148.0
2020-03-13 11:05:00,52.15,52.3,52.08,52.25,436693.0,38.632,38.7431,38.5802,38.7061,436693.0
2020-03-13 11:10:00,52.25,52.31,51.95,52.22,540797.0,38.7061,38.7505,38.4838,38.6839,540797.0
2020-03-13 11:15:00,52.22,52.26,51.84,52.23,399362.0,38.6839,38.7135,38.4024,38.6913,399362.0
2020-03-13 11:20:00,52.23,52.33,52.1,52.12,261660.0,38.6913,38.7653,38.595,38.6098,261660.0
2020-03-13 11:25:00,52.13,52.28,51.66,51.67,319270.0,38.6172,38.7283,38.269,38.2764,319270.0
2020-03-13 11:30:00,51.66,51.79,51.44,51.56,423218.0,38.269,38.3653,38.106,38.1949,423218.0
2020-03-13 11:35:00,51.56,52.05,51.52,51.95,261065.0,38.1949,38.5579,38.1653,38.4838,261065.0
2020-03-13 11:40:00,51.93,51.97,51.65,51.68,193513.0,38.469,38.4987,38.2616,38.2838,193513.0
2020-03-13 11:45:00,51.67,51.85,51.58,51.63,186517.0,38.2764,38.4098,38.2098,38.2468,186517.0
2020-03-13 11:50:00,51.63,52.29,51.59,52.23,415156.0,38.2468,38.7357,38.2172,38.6913,415156.0
2020-03-13 11:55:00,52.23,52.46,52.12,52.31,455974.0,38.6913,38.8616,38.6098,38.7505,455974.0
2020-03-13 12:00:00,52.32,52.45,51.95,52.18,249244.0,38.7579,38.8542,38.4838,38.6542,249244.0
2020-03-13 12:05:00,52.18,52.5,51.98,52.42,245214.0,38.6542,38.8913,38.5061,38.832,245214.0
2020-03-13 12:10:00,52.41,52.74,52.21,52.32,221429.0,38.8246,39.0691,38.6765,38.7579,221429.0
2020-03-13 12:15:00,52.32,52.46,52.2,52.34,228036.0,38.7579,38.8616,38.669,38.7728,228036.0
2020-03-13 12:20:00,52.36,52.43,52.22,52.34,210802.0,38.7876,38.8394,38.6839,38.7728,210802.0
2020-03-13 12:25:00,52.3,52.36,52.18,52.26,194982.0,38.7431,38.7876,38.6542,38.7135,194982.0
2020-03-13 12:30:00,52.25,52.93,52.21,52.85,389819.0,38.7061,39.2098,38.6765,39.1506,389819.0
2020-03-13 12:35:00,52.85,52.94,52.6,52.9,272412.0,39.1506,39.2172,38.9654,39.1876,272412.0
2020-03-13 12:40:00,52.9,53.05,52.8,53.04,253670.0,39.1876,39.2987,39.1135,39.2913,253670.0
2020-03-13 12:45:00,53.05,53.29,53.0,53.11,232144.0,39.2987,39.4765,39.2617,39.3432,232144.0
2020-03-13 12:50:00,53.11,53.34,52.89,52.93,262748.0,39.3432,39.5135,39.1802,39.2098,262748.0
2020-03-13 12:55:00,52.93,53.06,52.63,52.7,334301.0,39.2098,39.3061,38.9876,39.0394,334301.0
2020-03-13 13:00:00,52.69,52.77,52.14,52.16,297324.0,39.032,39.0913,38.6246,38.6394,297324.0
2020-03-13 13:05:00,52.16,52.38,52.13,52.29,207042.0,38.6394,38.8024,38.6172,38.7357,207042.0
2020-03-13 13:10:00,52.28,52.56,52.13,52.56,173043.0,38.7283,38.9357,38.6172,38.9357,173043.0
2020-03-13 13:15:00,52.55,52.75,52.42,52.68,173018.0,38.9283,39.0765,38.832,39.0246,173018.0
2020-03-13 13:20:00,52.7,53.0,52.66,52.98,227046.0,39.0394,39.2617,39.0098,39.2469,227046.0
2020-03-13 13:25:00,52.98,53.04,52.83,52.92,216283.0,39.2469,39.2913,39.1357,39.2024,216283.0
2020-03-13 13:30:00,52.92,53.07,52.81,52.83,260823.0,39.2024,39.3135,39.1209,39.1357,260823.0
2020-03-13 13:35:00,52.81,52.84,52.63,52.69,244270.0,39.1209,39.1431,38.9876,39.032,244270.0
2020-03-13 13:40:00,52.67,52.79,52.5,52.55,449539.0,39.0172,39.1061,38.8913,38.9283,449539.0
2020-03-13 13:45:00,52.57,52.73,52.56,52.66,321137.0,38.9431,39.0617,38.9357,39.0098,321137.0
2020-03-13 13:50:00,52.66,52.92,52.65,52.83,243383.0,39.0098,39.2024,39.0024,39.1357,243383.0
2020-03-13 13:55:00,52.83,53.05,52.7,52.99,255737.0,39.1357,39.2987,39.0394,39.2543,255737.0
2020-03-13 14:00:00,52.99,53.0,52.6,52.82,285755.0,39.2543,39.2617,38.9654,39.1283,285755.0
2020-03-13 14:05:00,52.83,52.98,52.4,52.61,276927.0,39.1357,39.2469,38.8172,38.9728,276927.0
2020-03-13 14:10:00,52.6,52.8,52.54,52.79,183935.0,38.9654,39.1135,38.9209,39.1061,183935.0
2020-03-13 14:15:00,52.8,52.85,52.61,52.63,353128.0,39.1135,39.1506,38.9728,38.9876,353128.0
2020-03-13 14:20:00,52.62,52.76,52.47,52.61,308953.0,38.9802,39.0839,38.8691,38.9728,308953.0
2020-03-13 14:25:00,52.61,52.61,52.4,52.41,229406.0,38.9728,38.9728,38.8172,38.8246,229406.0
2020-03-13 14:30:00,52.41,52.43,52.0,52.22,252168.0,38.8246,38.8394,38.5209,38.6839,252168.0
2020-03-13 14:35:00,52.2,52.27,51.94,52.01,244039.0,38.669,38.7209,38.4764,38.5283,244039.0
2020-03-13 14:40:00,52.02,52.41,51.86,52.35,596548.0,38.5357,38.8246,38.4172,38.7802,596548.0
2020-03-13 14:45:00,52.34,52.37,52.05,52.19,300511.0,38.7728,38.795,38.5579,38.6616,300511.0
2020-03-13 14:50:00,52.18,52.36,52.06,52.12,290917.0,38.6542,38.7876,38.5653,38.6098,290917.0
2020-03-13 14:55:00,52.11,52.37,52.1,52.31,287134.0,38.6024,38.795,38.595,38.7505,287134.0
2020-03-13 15:00:00,52.31,52.59,52.24,52.48,468054.0,38.7505,38.958,38.6987,38.8765,468054.0
2020-03-13 15:05:00,52.47,52.67,52.39,52.4,278464.0,38.8691,39.0172,38.8098,38.8172,278464.0
2020-03-13 15:10:00,52.4,52.66,52.23,52.66,376338.0,38.8172,39.0098,38.6913,39.0098,376338.0
2020-03-13 15:15:00,52.65,52.72,52.49,52.58,260951.0,39.0024,39.0543,38.8839,38.9505,260951.0
2020-03-13 15:20:00,52.55,52.9,52.41,52.76,263914.0,38.9283,39.1876,38.8246,39.0839,263914.0
2020-03-13 15:25:00,52.76,52.89,52.65,52.75,344690.0,39.0839,39.1802,39.0024,39.0765,344690.0
2020-03-13 15:30:00,52.75,52.86,51.75,52.31,766746.0,39.0765,39.158,38.3357,38.7505,766746.0
2020-03-13 15:35:00,52.33,52.76,52.09,52.61,572264.0,38.7653,39.0839,38.5876,38.9728,572264.0
2020-03-13 15:40:00,52.61,53.22,52.43,52.91,834207.0,38.9728,39.4246,38.8394,39.195,834207.0
2020-03-13 15:45:00,52.9,53.96,52.89,53.95,793494.0,39.1876,39.9728,39.1802,39.9654,793494.0
2020-03-13 15:50:00,53.94,54.22,53.62,54.18,1300708.0,39.958,40.1654,39.721,40.1358,1300708.0
2020-03-13 15:55:00,54.18,54.37,53.47,54.16,1847282.0,40.1358,40.2766,39.6098,40.121,1847282.0
2020-03-16 09:30:00,50.9,50.94,50.52,50.71,1597.0,37.706,37.7357,37.4245,37.5653,1597.0
2020-03-16 09:35:00,50.71,50.71,50.71,50.71,0.0,37.5653,37.5653,37.5653,37.5653,0.0
2020-03-16 09:40:00,50.71,50.71,50.71,50.71,0.0,37.5653,37.5653,37.5653,37.5653,0.0
2020-03-16 09:45:00,50.05,50.9,49.02,49.18,2048242.0,37.0764,37.706,36.3133,36.4319,2048242.0
2020-03-16 09:50:00,49.19,50.61,49.18,50.59,888349.0,36.4393,37.4912,36.4319,37.4764,888349.0
2020-03-16 09:55:00,50.6,50.87,49.85,49.96,1126335.0,37.4838,37.6838,36.9282,37.0097,1126335.0
2020-03-16 10:00:00,49.98,50.52,49.87,50.13,829586.0,37.0245,37.4245,36.943,37.1356,829586.0
2020-03-16 10:05:00,50.13,51.21,50.05,51.2,876988.0,37.1356,37.9357,37.0764,37.9283,876988.0
2020-03-16 10:10:00,51.2,51.2,50.52,50.66,510476.0,37.9283,37.9283,37.4245,37.5282,510476.0
2020-03-16 10:15:00,50.66,50.85,50.31,50.51,352774.0,37.5282,37.669,37.269,37.4171,352774.0
2020-03-16 10:20:00,50.52,51.13,50.35,51.03,506165.0,37.4245,37.8764,37.2986,37.8023,506165.0
2020-03-16 10:25:00,51.02,51.8,50.98,51.26,463566.0,37.7949,38.3727,37.7653,37.9727,463566.0
2020-03-16 10:30:00,51.28,51.82,51.2,51.82,404469.0,37.9875,38.3875,37.9283,38.3875,404469.0
2020-03-16 10:35:00,51.82,52.32,51.53,52.32,312877.0,38.3875,38.7579,38.1727,38.7579,312877.0
2020-03-16 10:40:00,52.33,52.63,52.12,52.48,405057.0,38.7653,38.9876,38.6098,38.8765,405057.0
2020-03-16 10:45:00,52.49,52.79,52.41,52.51,362166.0,38.8839,39.1061,38.8246,38.8987,362166.0
2020-03-16 10:50:00,52.53,52.59,52.18,52.35,213389.0,38.9135,38.958,38.6542,38.7802,213389.0
2020-03-16 10:55:00,52.37,52.58,52.07,52.38,260663.0,38.795,38.9505,38.5727,38.8024,260663.0
2020-03-16 11:00:00,52.37,52.55,52.22,52.35,344695.0,38.795,38.9283,38.6839,38.7802,344695.0
2020-03-16 11:05:00,52.33,52.45,52.2,52.36,590005.0,38.7653,38.8542,38.669,38.7876,590005.0
2020-03-16 11:10:00,52.37,52.91,52.35,52.8,308376.0,38.795,39.195,38.7802,39.1135,308376.0
2020-03-16 11:15:00,52.81,53.2,52.81,52.91,431099.0,39.1209,39.4098,39.1209,39.195,431099.0
2020-03-16 11:20:00,52.91,53.04,52.72,52.91,432386.0,39.195,39.2913,39.0543,39.195,432386.0
2020-03-16 11:25:00,52.91,52.94,52.79,52.89,335101.0,39.195,39.2172,39.1061,39.1802,335101.0
2020-03-16 11:30:00,52.89,52.96,52.21,52.25,328595.0,39.1802,39.232,38.6765,38.7061,328595.0
2020-03-16 11:35:00,52.25,52.67,52.2,52.47,330512.0,38.7061,39.0172,38.669,38.8691,330512.0
2020-03-16 11:40:00,52.47,52.58,52.06,52.18,407289.0,38.8691,38.9505,38.5653,38.6542,407289.0
2020-03-16 11:45:00,52.18,52.53,52.16,52.49,229771.0,38.6542,38.9135,38.6394,38.8839,229771.0
2020-03-16 11:50:00,52.51,52.56,52.24,52.3,333790.0,38.8987,38.9357,38.6987,38.7431,333790.0
2020-03-16 11:55:00,52.32,52.88,52.31,52.88,195237.0,38.7579,39.1728,38.7505,39.1728,195237.0
2020-03-16 12:00:00,52.88,53.11,52.64,53.0,204293.0,39.1728,39.3432,38.995,39.2617,204293.0
2020-03-16 12:05:00,52.99,52.99,52.62,52.67,200154.0,39.2543,39.2543,38.9802,39.0172,200154.0
2020-03-16 12:10:00,52.66,52.71,52.51,52.6,195664.0,39.0098,39.0468,38.8987,38.9654,195664.0
2020-03-16 12:15:00,52.61,52.61,52.07,52.09,182448.0,38.9728,38.9728,38.5727,38.5876,182448.0
2020-03-16 12:20:00,52.09,52.22,52.03,52.19,172019.0,38.5876,38.6839,38.5431,38.6616,172019.0
2020-03-16 12:25:00,52.17,52.65,52.12,52.36,264930.0,38.6468,39.0024,38.6098,38.7876,264930.0
2020-03-16 12:30:00,52.35,52.45,52.05,52.21,204804.0,38.7802,38.8542,38.5579,38.6765,204804.0
2020-03-16 12:35:00,52.21,52.42,52.1,52.14,288131.0,38.6765,38.832,38.595,38.6246,288131.0
2020-03-16 12:40:00,52.14,52.2,51.94,52.18,213224.0,38.6246,38.669,38.4764,38.6542,213224.0
2020-03-16 12:45:00,52.17,52.21,51.84,51.85,220381.0,38.6468,38.6765,38.4024,38.4098,220381.0
2020-03-16 12:50:00,51.84,51.92,51.55,51.55,253321.0,38.4024,38.4616,38.1875,38.1875,253321.0
2020-03-16 12:55:00,51.55,51.96,51.37,51.94,317616.0,38.1875,38.4913,38.0542,38.4764,317616.0
2020-03-16 13:00:00,51.94,52.24,51.89,52.16,180096.0,38.4764,38.6987,38.4394,38.6394,180096.0
2020-03-16 13:05:00,52.16,52.18,51.96,52.04,157295.0,38.6394,38.6542,38.4913,38.5505,157295.0
2020-03-16 13:10:00,52.04,52.55,52.01,52.41,180469.0,38.5505,38.9283,38.5283,38.8246,180469.0
2020-03-16 13:15:00,52.39,52.42,52.13,52.2,159685.0,38.8098,38.832,38.6172,38.669,159685.0
2020-03-16 13:20:00,52.21,52.45,52.08,52.38,147405.0,38.6765,38.8542,38.5802,38.8024,147405.0
2020-03-16 13:25:00,52.38,52.45,52.26,52.34,281462.0,38.8024,38.8542,38.7135,38.7728,281462.0
2020-03-16 13:30:00,52.32,52.32,51.58,51.66,233498.0,38.7579,38.7579,38.2098,38.269,233498.0
2020-03-16 13:35:00,51.67,52.11,51.4,52.06,268975.0,38.2764,38.6024,38.0764,38.5653,268975.0
2020-03-16 13:40:00,52.07,52.17,51.88,52.16,168991.0,38.5727,38.6468,38.432,38.6394,168991.0
2020-03-16 13:45:00,52.17,52.37,52.05,52.25,159246.0,38.6468,38.795,38.5579,38.7061,159246.0
2020-03-16 13:50:00,52.25,52.32,52.02,52.07,144109.0,38.7061,38.7579,38.5357,38.5727,144109.0
2020-03-16 13:55:00,52.06,52.23,52.04,52.05,186410.0,38.5653,38.6913,38.5505,38.5579,186410.0
2020-03-16 14:00:00,52.04,52.05,51.6,51.73,274859.0,38.5505,38.5579,38.2246,38.3209,274859.0
2020-03-16 14:05:00,51.73,51.89,51.52,51.57,250035.0,38.3209,38.4394,38.1653,38.2023,250035.0
2020-03-16 14:10:00,51.56,51.73,51.46,51.72,236912.0,38.1949,38.3209,38.1209,38.3135,236912.0
2020-03-16 14:15:00,51.73,51.79,51.4,51.46,193450.0,38.3209,38.3653,38.0764,38.1209,193450.0
2020-03-16 14:20:00,51.46,51.82,51.46,51.61,162698.0,38.1209,38.3875,38.1209,38.232,162698.0
2020-03-16 14:25:00,51.6,52.11,51.55,52.11,248330.0,38.2246,38.6024,38.1875,38.6024,248330.0
2020-03-16 14:30:00,52.12,52.8,51.94,52.76,267313.0,38.6098,39.1135,38.4764,39.0839,267313.0
2020-03-16 14:35:00,52.76,53.04,52.25,52.35,314331.0,39.0839,39.2913,38.7061,38.7802,314331.0
2020-03-16 14:40:00,52.34,52.38,52.0,52.14,246851.0,38.7728,38.8024,38.5209,38.6246,246851.0
2020-03-16 14:45:00,52.17,52.37,51.93,52.04,285330.0,38.6468,38.795,38.469,38.5505,285330.0
2020-03-16 14:50:00,52.03,52.2,51.88,52.13,339499.0,38.5431,38.669,38.432,38.6172,339499.0
2020-03-16 14:55:00,52.12,52.46,51.99,52.38,293210.0,38.6098,38.8616,38.5135,38.8024,293210.0
2020-03-16 15:00:00,52.41,52.9,52.34,52.52,245721.0,38.8246,39.1876,38.7728,38.9061,245721.0
2020-03-16 15:05:00,52.5,52.73,52.43,52.5,295070.0,38.8913,39.0617,38.8394,38.8913,295070.0
2020-03-16 15:10:00,52.5,52.67,52.09,52.11,329434.0,38.8913,39.0172,38.5876,38.6024,329434.0
2020-03-16 15:15:00,52.13,52.59,52.09,52.5,287386.0,38.6172,38.958,38.5876,38.8913,287386.0
2020-03-16 15:20:00,52.48,52.58,52.01,52.21,270981.0,38.8765,38.9505,38.5283,38.6765,270981.0
2020-03-16 15:25:00,52.21,52.37,51.78,51.81,423754.0,38.6765,38.795,38.3579,38.3801,423754.0
2020-03-16 15:30:00,51.81,51.87,51.03,51.16,388151.0,38.3801,38.4246,37.8023,37.8986,388151.0
2020-03-16 15:35:00,51.15,51.24,50.82,51.16,468735.0,37.8912,37.9579,37.6468,37.8986,468735.0
2020-03-16 15:40:00,51.18,52.46,50.94,52.46,647748.0,37.9134,38.8616,37.7357,38.8616,647748.0
2020-03-16 15:45:00,52.46,52.88,51.98,52.16,954799.0,38.8616,39.1728,38.5061,38.6394,954799.0
2020-03-16 15:50:00,52.15,52.29,51.28,51.57,832006.0,38.632,38.7357,37.9875,38.2023,832006.0
2020-03-16 15:55:00,51.57,51.59,50.68,51.01,1954937.0,38.2023,38.2172,37.543,37.7875,1954937.0
2020-03-17 09:30:00,51.5,53.0,51.49,52.43,1119955.0,38.1505,39.2617,38.1431,38.8394,1119955.0
2020-03-17 09:35:00,52.49,52.7,51.82,52.01,648631.0,38.8839,39.0394,38.3875,38.5283,648631.0
2020-03-17 09:40:00,52.01,52.83,51.82,52.4,377156.0,38.5283,39.1357,38.3875,38.8172,377156.0
2020-03-17 09:45:00,52.47,53.38,52.4,52.86,643275.0,38.8691,39.5432,38.8172,39.158,643275.0
2020-03-17 09:50:00,52.84,52.91,52.12,52.19,318571.0,39.1431,39.195,38.6098,38.6616,318571.0
2020-03-17 09:55:00,52.18,52.4,51.94,52.03,371399.0,38.6542,38.8172,38.4764,38.5431,371399.0
2020-03-17 10:00:00,52.03,52.48,51.96,52.48,657417.0,38.5431,38.8765,38.4913,38.8765,657417.0
2020-03-17 10:05:00,52.46,52.46,52.07,52.15,438776.0,38.8616,38.8616,38.5727,38.632,438776.0
2020-03-17 10:10:00,52.15,52.8,52.06,52.55,319006.0,38.632,39.1135,38.5653,38.9283,319006.0
2020-03-17 10:15:00,52.55,53.15,52.37,52.92,410867.0,38.9283,39.3728,38.795,39.2024,410867.0
2020-03-17 10:20:00,52.94,53.26,52.79,53.08,324198.0,39.2172,39.4543,39.1061,39.3209,324198.0
2020-03-17 10:25:00,53.08,53.63,53.08,53.42,488307.0,39.3209,39.7284,39.3209,39.5728,488307.0
2020-03-17 10:30:00,53.42,53.59,53.1,53.23,444709.0,39.5728,39.6987,39.3358,39.4321,444709.0
2020-03-17 10:35:00,53.21,53.47,53.09,53.36,437632.0,39.4172,39.6098,39.3283,39.5284,437632.0
2020-03-17 10:40:00,53.37,54.11,53.27,54.0,517209.0,39.5358,40.0839,39.4617,40.0025,517209.0
2020-03-17 10:45:00,54.0,54.19,53.34,53.43,519591.0,40.0025,40.1432,39.5135,39.5802,519591.0
2020-03-17 10:50:00,53.45,53.51,52.96,53.25,261241.0,39.595,39.6395,39.232,39.4469,261241.0
2020-03-17 10:55:00,53.27,53.65,52.92,53.39,189137.0,39.4617,39.7432,39.2024,39.5506,189137.0
2020-03-17 11:00:00,53.4,53.63,53.16,53.49,213770.0,39.558,39.7284,39.3802,39.6247,213770.0
2020-03-17 11:05:00,53.5,54.0,53.46,53.94,237033.0,39.6321,40.0025,39.6024,39.958,237033.0
2020-03-17 11:10:00,53.92,54.11,53.86,54.05,261597.0,39.9432,40.0839,39.8987,40.0395,261597.0
2020-03-17 11:15:00,54.04,54.39,53.95,54.35,312332.0,40.0321,40.2914,39.9654,40.2617,312332.0
2020-03-17 11:20:00,54.37,54.43,53.67,53.87,239385.0,40.2766,40.321,39.758,39.9062,239385.0
2020-03-17 11:25:00,53.78,54.18,53.55,53.57,258669.0,39.8395,40.1358,39.6691,39.6839,258669.0
2020-03-17 11:30:00,53.54,53.84,53.39,53.52,244082.0,39.6617,39.8839,39.5506,39.6469,244082.0
2020-03-17 11:35:00,53.54,53.62,53.21,53.28,297364.0,39.6617,39.721,39.4172,39.4691,297364.0
2020-03-17 11:40:00,53.27,53.5,53.14,53.28,277403.0,39.4617,39.6321,39.3654,39.4691,277403.0
2020-03-17 11:45:00,53.29,53.39,53.08,53.11,216990.0,39.4765,39.5506,39.3209,39.3432,216990.0
2020-03-17 11:50:00,53.12,53.51,53.08,53.47,197270.0,39.3506,39.6395,39.3209,39.6098,197270.0
2020-03-17 11:55:00,53.49,53.63,53.27,53.53,273752.0,39.6247,39.7284,39.4617,39.6543,273752.0
2020-03-17 12:00:00,53.6,53.69,53.43,53.66,321316.0,39.7061,39.7728,39.5802,39.7506,321316.0
2020-03-17 12:05:00,53.68,54.47,53.68,54.45,315515.0,39.7654,40.3506,39.7654,40.3358,315515.0
2020-03-17 12:10:00,54.48,54.79,54.35,54.78,321480.0,40.358,40.5877,40.2617,40.5803,321480.0
2020-03-17 12:15:00,54.78,54.79,54.36,54.51,344799.0,40.5803,40.5877,40.2691,40.3803,344799.0
2020-03-17 12:20:00,54.54,54.59,54.11,54.31,263318.0,40.4025,40.4395,40.0839,40.2321,263318.0
2020-03-17 12:25:00,54.27,54.43,53.94,53.97,339319.0,40.2025,40.321,39.958,39.9802,339319.0
2020-03-17 12:30:00,53.99,54.1,53.52,53.7,284901.0,39.9951,40.0765,39.6469,39.7802,284901.0
2020-03-17 12:35:00,53.69,53.76,53.56,53.68,168163.0,39.7728,39.8247,39.6765,39.7654,168163.0
2020-03-17 12:40:00,53.69,53.8,53.52,53.56,225902.0,39.7728,39.8543,39.6469,39.6765,225902.0
2020-03-17 12:45:00,53.56,53.77,53.56,53.76,337732.0,39.6765,39.8321,39.6765,39.8247,337732.0
2020-03-17 12:50:00,53.75,53.78,53.45,53.76,262224.0,39.8173,39.8395,39.595,39.8247,262224.0
2020-03-17 12:55:00,53.74,54.04,53.74,54.03,180935.0,39.8099,40.0321,39.8099,40.0247,180935.0
2020-03-17 13:00:00,54.03,54.25,53.99,54.05,253956.0,40.0247,40.1877,39.9951,40.0395,253956.0
2020-03-17 13:05:00,54.07,54.19,53.83,53.89,205671.0,40.0543,40.1432,39.8765,39.921,205671.0
2020-03-17 13:10:00,53.87,54.02,53.69,53.78,354230.0,39.9062,40.0173,39.7728,39.8395,354230.0
2020-03-17 13:15:00,53.77,54.18,53.65,54.12,232261.0,39.8321,40.1358,39.7432,40.0914,232261.0
2020-03-17 13:20:00,54.11,54.35,54.0,54.05,214760.0,40.0839,40.2617,40.0025,40.0395,214760.0
2020-03-17 13:25:00,54.04,54.1,53.93,53.97,131930.0,40.0321,40.0765,39.9506,39.9802,131930.0
2020-03-17 13:30:00,53.98,54.14,53.84,54.06,155017.0,39.9876,40.1062,39.8839,40.0469,155017.0
2020-03-17 13:35:00,54.05,54.22,54.01,54.15,133946.0,40.0395,40.1654,40.0099,40.1136,133946.0
2020-03-17 13:40:00,54.14,54.31,54.08,54.24,150324.0,40.1062,40.2321,40.0617,40.1802,150324.0
2020-03-17 13:45:00,54.23,54.49,54.17,54.32,165688.0,40.1728,40.3654,40.1284,40.2395,165688.0
2020-03-17 13:50:00,54.28,54.44,54.22,54.38,206763.0,40.2099,40.3284,40.1654,40.284,206763.0
2020-03-17 13:55:00,54.38,54.48,54.31,54.45,135563.0,40.284,40.358,40.2321,40.3358,135563.0
2020-03-17 14:00:00,54.44,54.57,54.19,54.56,194040.0,40.3284,40.4247,40.1432,40.4173,194040.0
2020-03-17 14:05:00,54.55,54.89,54.54,54.89,185733.0,40.4099,40.6618,40.4025,40.6618,185733.0
2020-03-17 14:10:00,54.89,54.96,54.78,54.88,192117.0,40.6618,40.7136,40.5803,40.6544,192117.0
2020-03-17 14:15:00,54.88,55.12,54.79,55.06,249540.0,40.6544,40.8321,40.5877,40.7877,249540.0
2020-03-17 14:20:00,55.07,55.14,54.69,54.78,219083.0,40.7951,40.847,40.5136,40.5803,219083.0
2020-03-17 14:25:00,54.77,55.18,54.7,55.08,159399.0,40.5729,40.8766,40.521,40.8025,159399.0
2020-03-17 14:30:00,55.09,55.32,55.08,55.28,194969.0,40.8099,40.9803,40.8025,40.9507,194969.0
2020-03-17 14:35:00,55.28,55.48,55.19,55.35,212402.0,40.9507,41.0988,40.884,41.0025,212402.0
2020-03-17 14:40:00,55.35,55.36,54.83,54.85,424789.0,41.0025,41.0099,40.6173,40.6321,424789.0
2020-03-17 14:45:00,54.85,54.9,54.07,54.07,206503.0,40.6321,40.6692,40.0543,40.0543,206503.0
2020-03-17 14:50:00,54.08,54.14,53.68,53.83,266075.0,40.0617,40.1062,39.7654,39.8765,266075.0
2020-03-17 14:55:00,53.84,54.03,53.76,53.88,170001.0,39.8839,40.0247,39.8247,39.9136,170001.0
2020-03-17 15:00:00,53.87,53.89,53.03,53.24,272227.0,39.9062,39.921,39.2839,39.4395,272227.0
2020-03-17 15:05:00,53.26,54.08,53.05,53.6,301698.0,39.4543,40.0617,39.2987,39.7061,301698.0
2020-03-17 15:10:00,53.64,53.96,53.61,53.88,226613.0,39.7358,39.9728,39.7136,39.9136,226613.0
2020-03-17 15:15:00,53.87,54.0,53.76,53.91,231574.0,39.9062,40.0025,39.8247,39.9358,231574.0
2020-03-17 15:20:00,53.91,54.0,53.6,53.76,310870.0,39.9358,40.0025,39.7061,39.8247,310870.0
2020-03-17 15:25:00,53.75,53.8,53.41,53.55,280441.0,39.8173,39.8543,39.5654,39.6691,280441.0
2020-03-17 15:30:00,53.54,54.1,53.48,53.93,362843.0,39.6617,40.0765,39.6173,39.9506,362843.0
2020-03-17 15:35:00,53.93,54.21,53.93,54.17,371452.0,39.9506,40.158,39.9506,40.1284,371452.0
2020-03-17 15:40:00,54.16,54.6,54.04,54.45,492290.0,40.121,40.4469,40.0321,40.3358,492290.0
2020-03-17 15:45:00,54.44,54.46,53.99,54.18,623946.0,40.3284,40.3432,39.9951,40.1358,623946.0
2020-03-17 15:50:00,54.17,54.41,53.5,54.08,832186.0,40.1284,40.3062,39.6321,40.0617,832186.0
2020-03-17 15:55:00,54.09,54.38,53.7,54.21,1419031.0,40.0691,40.284,39.7802,40.158,1419031.0
2020-03-18 09:30:00,53.99,54.5,52.28,53.58,919239.0,39.9951,40.3729,38.7283,39.6913,919239.0
2020-03-18 09:35:00,53.61,53.84,53.24,53.42,427719.0,39.7136,39.8839,39.4395,39.5728,427719.0
2020-03-18 09:40:00,53.41,54.45,53.26,54.42,482878.0,39.5654,40.3358,39.4543,40.3136,482878.0
2020-03-18 09:45:00,54.44,54.68,53.66,53.89,366558.0,40.3284,40.5062,39.7506,39.921,366558.0
2020-03-18 09:50:00,53.86,54.84,53.79,54.79,333671.0,39.8987,40.6247,39.8469,40.5877,333671.0
2020-03-18 09:55:00,54.79,55.07,54.2,54.55,428356.0,40.5877,40.7951,40.1506,40.4099,428356.0
2020-03-18 10:00:00,54.54,55.16,54.4,55.04,398121.0,40.4025,40.8618,40.2988,40.7729,398121.0
2020-03-18 10:05:00,55.01,55.05,54.65,54.87,291664.0,40.7507,40.7803,40.484,40.6469,291664.0
2020-03-18 10:10:00,54.87,55.34,54.84,55.28,282440.0,40.6469,40.9951,40.6247,40.9507,282440.0
2020-03-18 10:15:00,55.28,55.5,54.86,54.98,337516.0,40.9507,41.1136,40.6395,40.7284,337516.0
2020-03-18 10:20:00,54.97,55.15,54.62,54.67,388627.0,40.721,40.8544,40.4617,40.4988,388627.0
2020-03-18 10:25:00,54.65,55.14,54.57,55.08,440066.0,40.484,40.847,40.4247,40.8025,440066.0
2020-03-18 10:30:00,55.05,55.4,55.01,55.24,246318.0,40.7803,41.0396,40.7507,40.921,246318.0
2020-03-18 10:35:00,55.25,55.41,55.01,55.39,224259.0,40.9284,41.047,40.7507,41.0322,224259.0
2020-03-18 10:40:00,55.39,55.57,55.11,55.27,326007.0,41.0322,41.1655,40.8247,40.9433,326007.0
2020-03-18 10:45:00,55.3,55.37,54.93,55.08,237969.0,40.9655,41.0173,40.6914,40.8025,237969.0
2020-03-18 10:50:00,55.08,55.08,54.38,54.46,337297.0,40.8025,40.8025,40.284,40.3432,337297.0
2020-03-18 10:55:00,54.46,55.04,54.44,54.98,256239.0,40.3432,40.7729,40.3284,40.7284,256239.0
2020-03-18 11:00:00,54.98,55.08,54.82,54.89,343947.0,40.7284,40.8025,40.6099,40.6618,343947.0
2020-03-18 11:05:00,54.89,55.57,54.71,55.54,402103.0,40.6618,41.1655,40.5284,41.1433,402103.0
2020-03-18 11:10:00,55.54,55.57,54.85,55.08,331048.0,41.1433,41.1655,40.6321,40.8025,331048.0
2020-03-18 11:15:00,55.11,55.33,54.8,55.26,394772.0,40.8247,40.9877,40.5951,40.9359,394772.0
2020-03-18 11:20:00,55.26,55.47,55.14,55.3,369778.0,40.9359,41.0914,40.847,40.9655,369778.0
2020-03-18 11:25:00,55.29,55.3,54.18,54.18,364826.0,40.9581,40.9655,40.1358,40.1358,364826.0
2020-03-18 11:30:00,54.2,54.6,54.18,54.58,213813.0,40.1506,40.4469,40.1358,40.4321,213813.0
2020-03-18 11:35:00,54.57,54.68,54.28,54.37,402126.0,40.4247,40.5062,40.2099,40.2766,402126.0
2020-03-18 11:40:00,54.36,54.5,54.13,54.16,261433.0,40.2691,40.3729,40.0988,40.121,261433.0
2020-03-18 11:45:00,54.17,54.39,54.02,54.08,275136.0,40.1284,40.2914,40.0173,40.0617,275136.0
2020-03-18 11:50:00,54.12,54.49,54.09,54.27,237608.0,40.0914,40.3654,40.0691,40.2025,237608.0
2020-03-18 11:55:00,54.28,54.52,54.07,54.45,394755.0,40.2099,40.3877,40.0543,40.3358,394755.0
2020-03-18 12:00:00,54.45,54.46,53.87,53.87,268767.0,40.3358,40.3432,39.9062,39.9062,268767.0
2020-03-18 12:05:00,53.88,54.33,53.81,54.01,210015.0,39.9136,40.2469,39.8617,40.0099,210015.0
2020-03-18 12:10:00,54.0,54.34,53.7,53.73,219152.0,40.0025,40.2543,39.7802,39.8024,219152.0
2020-03-18 12:15:00,53.73,53.78,53.2,53.37,234584.0,39.8024,39.8395,39.4098,39.5358,234584.0
2020-03-18 12:20:00,53.42,53.92,53.12,53.87,495867.0,39.5728,39.9432,39.3506,39.9062,495867.0
2020-03-18 12:25:00,53.87,54.16,53.71,54.04,302576.0,39.9062,40.121,39.7876,40.0321,302576.0
2020-03-18 12:30:00,54.03,54.56,53.92,54.54,369035.0,40.0247,40.4173,39.9432,40.4025,369035.0
2020-03-18 12:35:00,54.57,55.39,54.43,55.35,505358.0,40.4247,41.0322,40.321,41.0025,505358.0
2020-03-18 12:40:00,55.35,55.92,55.16,55.82,467571.0,41.0025,41.4248,40.8618,41.3507,467571.0
2020-03-18 12:45:00,55.84,55.93,55.27,55.35,355539.0,41.3655,41.4322,40.9433,41.0025,355539.0
2020-03-18 12:50:00,55.34,55.65,55.21,55.58,281925.0,40.9951,41.2248,40.8988,41.1729,281925.0
2020-03-18 12:55:00,55.58,55.74,55.51,55.54,126417.0,41.1729,41.2914,41.121,41.1433,126417.0
2020-03-18 13:00:00,55.54,55.54,55.54,55.54,0.0,41.1433,41.1433,41.1433,41.1433,0.0
2020-03-18 13:05:00,55.54,55.54,55.54,55.54,0.0,41.1433,41.1433,41.1433,41.1433,0.0
2020-03-18 13:10:00,55.08,55.87,54.88,55.45,478865.0,40.8025,41.3877,40.6544,41.0766,478865.0
2020-03-18 13:15:00,55.47,55.56,55.35,55.55,545909.0,41.0914,41.1581,41.0025,41.1507,545909.0
2020-03-18 13:20:00,55.53,55.57,55.29,55.4,367425.0,41.1359,41.1655,40.9581,41.0396,367425.0
2020-03-18 13:25:00,55.41,55.44,54.14,54.14,478749.0,41.047,41.0692,40.1062,40.1062,478749.0
2020-03-18 13:30:00,54.15,54.52,53.77,54.52,550198.0,40.1136,40.3877,39.8321,40.3877,550198.0
2020-03-18 13:35:00,54.53,55.17,54.33,54.84,530870.0,40.3951,40.8692,40.2469,40.6247,530870.0
2020-03-18 13:40:00,54.84,55.02,54.35,54.66,397163.0,40.6247,40.7581,40.2617,40.4914,397163.0
2020-03-18 13:45:00,54.66,54.69,53.64,54.04,367169.0,40.4914,40.5136,39.7358,40.0321,367169.0
2020-03-18 13:50:00,54.04,54.24,53.73,54.19,344679.0,40.0321,40.1802,39.8024,40.1432,344679.0
2020-03-18 13:55:00,54.21,54.26,53.34,53.46,265791.0,40.158,40.1951,39.5135,39.6024,265791.0
2020-03-18 14:00:00,53.51,53.54,53.02,53.04,377358.0,39.6395,39.6617,39.2765,39.2913,377358.0
2020-03-18 14:05:00,53.03,53.11,52.5,52.56,422491.0,39.2839,39.3432,38.8913,38.9357,422491.0
2020-03-18 14:10:00,52.5,52.58,51.98,51.98,432385.0,38.8913,38.9505,38.5061,38.5061,432385.0
2020-03-18 14:15:00,51.95,52.1,51.26,51.28,482990.0,38.4838,38.595,37.9727,37.9875,482990.0
2020-03-18 14:20:00,51.27,51.92,50.88,51.89,807450.0,37.9801,38.4616,37.6912,38.4394,807450.0
2020-03-18 14:25:00,51.9,52.1,51.77,51.98,649969.0,38.4468,38.595,38.3505,38.5061,649969.0
2020-03-18 14:30:00,51.98,52.89,51.78,52.31,498200.0,38.5061,39.1802,38.3579,38.7505,498200.0
2020-03-18 14:35:00,52.3,52.44,52.15,52.43,498854.0,38.7431,38.8468,38.632,38.8394,498854.0
2020-03-18 14:40:00,52.44,52.56,51.87,52.11,359496.0,38.8468,38.9357,38.4246,38.6024,359496.0
2020-03-18 14:45:00,52.12,52.75,52.12,52.52,447248.0,38.6098,39.0765,38.6098,38.9061,447248.0
2020-03-18 14:50:00,52.53,52.97,52.39,52.9,282421.0,38.9135,39.2394,38.8098,39.1876,282421.0
2020-03-18 14:55:00,52.93,53.36,52.89,53.33,325042.0,39.2098,39.5284,39.1802,39.5061,325042.0
2020-03-18 15:00:00,53.33,53.45,52.85,53.06,382169.0,39.5061,39.595,39.1506,39.3061,382169.0
2020-03-18 15:05:00,53.09,53.44,52.93,53.2,387247.0,39.3283,39.5876,39.2098,39.4098,387247.0
2020-03-18 15:10:00,53.24,53.9,53.2,53.82,328248.0,39.4395,39.9284,39.4098,39.8691,328248.0
2020-03-18 15:15:00,53.8,53.92,53.37,53.46,286319.0,39.8543,39.9432,39.5358,39.6024,286319.0
2020-03-18 15:20:00,53.44,53.46,53.05,53.23,283037.0,39.5876,39.6024,39.2987,39.4321,283037.0
2020-03-18 15:25:00,53.24,53.49,52.88,53.08,397005.0,39.4395,39.6247,39.1728,39.3209,397005.0
2020-03-18 15:30:00,53.09,53.49,53.05,53.33,432260.0,39.3283,39.6247,39.2987,39.5061,432260.0
2020-03-18 15:35:00,53.34,53.34,52.87,53.0,441019.0,39.5135,39.5135,39.1654,39.2617,441019.0
2020-03-18 15:40:00,53.0,53.6,52.93,53.23,508361.0,39.2617,39.7061,39.2098,39.4321,508361.0
2020-03-18 15:45:00,53.22,53.74,52.86,53.69,474192.0,39.4246,39.8099,39.158,39.7728,474192.0
2020-03-18 15:50:00,53.69,54.67,53.51,54.45,1112626.0,39.7728,40.4988,39.6395,40.3358,1112626.0
2020-03-18 15:55:00,54.42,54.73,52.98,54.32,1802943.0,40.3136,40.5432,39.2469,40.2395,1802943.0
2020-03-19 09:30:00,53.79,54.17,52.84,52.87,1216890.0,39.8469,40.1284,39.1431,39.1654,1216890.0
2020-03-19 09:35:00,52.85,53.74,52.77,53.5,377093.0,39.1506,39.8099,39.0913,39.6321,377093.0
2020-03-19 09:40:00,53.55,53.61,53.2,53.42,343158.0,39.6691,39.7136,39.4098,39.5728,343158.0
2020-03-19 09:45:00,53.42,53.5,53.02,53.33,391900.0,39.5728,39.6321,39.2765,39.5061,391900.0
2020-03-19 09:50:00,53.34,53.64,53.21,53.23,281935.0,39.5135,39.7358,39.4172,39.4321,281935.0
2020-03-19 09:55:00,53.21,53.44,53.01,53.4,324678.0,39.4172,39.5876,39.2691,39.558,324678.0
2020-03-19 10:00:00,53.41,54.13,53.2,53.43,612576.0,39.5654,40.0988,39.4098,39.5802,612576.0
2020-03-19 10:05:00,53.44,54.08,53.39,54.04,416692.0,39.5876,40.0617,39.5506,40.0321,416692.0
2020-03-19 10:10:00,54.04,54.91,53.96,54.49,496198.0,40.0321,40.6766,39.9728,40.3654,496198.0
2020-03-19 10:15:00,54.49,54.84,54.39,54.43,618663.0,40.3654,40.6247,40.2914,40.321,618663.0
2020-03-19 10:20:00,54.45,54.92,54.22,54.88,569919.0,40.3358,40.684,40.1654,40.6544,569919.0
2020-03-19 10:25:00,54.88,54.92,54.53,54.64,355591.0,40.6544,40.684,40.3951,40.4766,355591.0
2020-03-19 10:30:00,54.62,54.78,54.44,54.64,259021.0,40.4617,40.5803,40.3284,40.4766,259021.0
2020-03-19 10:35:00,54.63,54.66,53.91,54.0,294726.0,40.4692,40.4914,39.9358,40.0025,294726.0
2020-03-19 10:40:00,54.0,54.02,53.58,53.8,246566.0,40.0025,40.0173,39.6913,39.8543,246566.0
2020-03-19 10:45:00,53.83,53.94,53.61,53.61,207579.0,39.8765,39.958,39.7136,39.7136,207579.0
2020-03-19 10:50:00,53.63,53.83,53.62,53.69,241614.0,39.7284,39.8765,39.721,39.7728,241614.0
2020-03-19 10:55:00,53.68,53.74,53.47,53.55,221861.0,39.7654,39.8099,39.6098,39.6691,221861.0
2020-03-19 11:00:00,53.55,53.94,53.53,53.69,212097.0,39.6691,39.958,39.6543,39.7728,212097.0
2020-03-19 11:05:00,53.69,53.81,53.55,53.69,140347.0,39.7728,39.8617,39.6691,39.7728,140347.0
2020-03-19 11:10:00,53.7,54.14,53.36,54.04,387388.0,39.7802,40.1062,39.5284,40.0321,387388.0
2020-03-19 11:15:00,54.06,54.08,53.53,53.56,136482.0,40.0469,40.0617,39.6543,39.6765,136482.0
2020-03-19 11:20:00,53.58,54.06,53.52,53.91,126337.0,39.6913,40.0469,39.6469,39.9358,126337.0
2020-03-19 11:25:00,53.9,54.22,53.86,54.2,362183.0,39.9284,40.1654,39.8987,40.1506,362183.0
2020-03-19 11:30:00,54.2,54.42,54.03,54.37,325883.0,40.1506,40.3136,40.0247,40.2766,325883.0
2020-03-19 11:35:00,54.38,54.79,54.22,54.37,391361.0,40.284,40.5877,40.1654,40.2766,391361.0
2020-03-19 11:40:00,54.36,54.62,54.32,54.45,542591.0,40.2691,40.4617,40.2395,40.3358,542591.0
2020-03-19 11:45:00,54.47,54.48,54.15,54.27,372015.0,40.3506,40.358,40.1136,40.2025,372015.0
2020-03-19 11:50:00,54.27,54.29,53.88,53.95,246637.0,40.2025,40.2173,39.9136,39.9654,246637.0
2020-03-19 11:55:00,53.95,54.08,53.69,53.94,349553.0,39.9654,40.0617,39.7728,39.958,349553.0
2020-03-19 12:00:00,53.95,54.14,53.83,53.9,331070.0,39.9654,40.1062,39.8765,39.9284,331070.0
2020-03-19 12:05:00,53.9,54.16,53.75,53.79,358482.0,39.9284,40.121,39.8173,39.8469,358482.0
2020-03-19 12:10:00,53.81,54.16,53.76,54.14,321584.0,39.8617,40.121,39.8247,40.1062,321584.0
2020-03-19 12:15:00,54.16,54.3,53.81,54.26,190967.0,40.121,40.2247,39.8617,40.1951,190967.0
2020-03-19 12:20:00,54.28,54.53,54.05,54.11,224138.0,40.2099,40.3951,40.0395,40.0839,224138.0
2020-03-19 12:25:00,54.11,54.32,54.03,54.27,321033.0,40.0839,40.2395,40.0247,40.2025,321033.0
2020-03-19 12:30:00,54.27,54.29,54.11,54.16,243967.0,40.2025,40.2173,40.0839,40.121,243967.0
2020-03-19 12:35:00,54.17,54.34,54.1,54.34,305762.0,40.1284,40.2543,40.0765,40.2543,305762.0
2020-03-19 12:40:00,54.32,54.49,54.16,54.38,199432.0,40.2395,40.3654,40.121,40.284,199432.0
2020-03-19 12:45:00,54.38,54.52,54.26,54.27,195430.0,40.284,40.3877,40.1951,40.2025,195430.0
2020-03-19 12:50:00,54.28,54.52,54.26,54.49,245288.0,40.2099,40.3877,40.1951,40.3654,245288.0
2020-03-19 12:55:00,54.49,54.55,54.09,54.12,243392.0,40.3654,40.4099,40.0691,40.0914,243392.0
2020-03-19 13:00:00,54.13,54.2,53.83,53.88,291053.0,40.0988,40.1506,39.8765,39.9136,291053.0
2020-03-19 13:05:00,53.89,53.93,53.53,53.76,349899.0,39.921,39.9506,39.6543,39.8247,349899.0
2020-03-19 13:10:00,53.72,54.04,53.63,53.8,226772.0,39.795,40.0321,39.7284,39.8543,226772.0
2020-03-19 13:15:00,53.8,53.87,53.58,53.71,153616.0,39.8543,39.9062,39.6913,39.7876,153616.0
2020-03-19 13:20:00,53.72,53.98,53.62,53.88,156044.0,39.795,39.9876,39.721,39.9136,156044.0
2020-03-19 13:25:00,53.85,53.95,53.65,53.77,197183.0,39.8913,39.9654,39.7432,39.8321,197183.0
2020-03-19 13:30:00,53.78,54.09,53.77,54.04,191069.0,39.8395,40.0691,39.8321,40.0321,191069.0
2020-03-19 13:35:00,54.02,54.16,53.95,54.0,159553.0,40.0173,40.121,39.9654,40.0025,159553.0
2020-03-19 13:40:00,54.01,54.02,53.81,53.86,182440.0,40.0099,40.0173,39.8617,39.8987,182440.0
2020-03-19 13:45:00,53.86,54.04,53.81,53.93,187619.0,39.8987,40.0321,39.8617,39.9506,187619.0
2020-03-19 13:50:00,53.95,54.39,53.94,54.17,229103.0,39.9654,40.2914,39.958,40.1284,229103.0
2020-03-19 13:55:00,54.16,54.3,54.01,54.07,206026.0,40.121,40.2247,40.0099,40.0543,206026.0
2020-03-19 14:00:00,54.08,54.16,53.82,54.01,219898.0,40.0617,40.121,39.8691,40.0099,219898.0
2020-03-19 14:05:00,54.02,54.18,53.92,54.0,237841.0,40.0173,40.1358,39.9432,40.0025,237841.0
2020-03-19 14:10:00,54.01,54.28,53.93,54.28,167019.0,40.0099,40.2099,39.9506,40.2099,167019.0
2020-03-19 14:15:00,54.26,54.26,53.98,54.14,202536.0,40.1951,40.1951,39.9876,40.1062,202536.0
2020-03-19 14:20:00,54.14,54.36,54.07,54.35,148818.0,40.1062,40.2691,40.0543,40.2617,148818.0
2020-03-19 14:25:00,54.35,54.38,53.97,54.0,263866.0,40.2617,40.284,39.9802,40.0025,263866.0
2020-03-19 14:30:00,54.01,54.33,53.99,54.21,199629.0,40.0099,40.2469,39.9951,40.158,199629.0
2020-03-19 14:35:00,54.21,54.48,54.12,54.48,227755.0,40.158,40.358,40.0914,40.358,227755.0
2020-03-19 14:40:00,54.47,54.61,54.35,54.53,262645.0,40.3506,40.4543,40.2617,40.3951,262645.0
2020-03-19 14:45:00,54.53,54.56,54.31,54.51,206344.0,40.3951,40.4173,40.2321,40.3803,206344.0
2020-03-19 14:50:00,54.52,54.62,54.24,54.32,314691.0,40.3877,40.4617,40.1802,40.2395,314691.0
2020-03-19 14:55:00,54.32,54.49,54.15,54.35,393454.0,40.2395,40.3654,40.1136,40.2617,393454.0
2020-03-19 15:00:00,54.35,54.38,53.62,53.75,363381.0,40.2617,40.284,39.721,39.8173,363381.0
2020-03-19 15:05:00,53.76,54.03,53.55,53.55,236072.0,39.8247,40.0247,39.6691,39.6691,236072.0
2020-03-19 15:10:00,53.55,53.73,53.38,53.59,334326.0,39.6691,39.8024,39.5432,39.6987,334326.0
2020-03-19 15:15:00,53.58,54.05,53.38,53.51,351379.0,39.6913,40.0395,39.5432,39.6395,351379.0
2020-03-19 15:20:00,53.53,53.55,53.11,53.45,423256.0,39.6543,39.6691,39.3432,39.595,423256.0
2020-03-19 15:25:00,53.47,53.9,53.43,53.48,318798.0,39.6098,39.9284,39.5802,39.6173,318798.0
2020-03-19 15:30:00,53.48,53.98,53.48,53.9,489072.0,39.6173,39.9876,39.6173,39.9284,489072.0
2020-03-19 15:35:00,53.9,54.02,53.73,53.98,323780.0,39.9284,40.0173,39.8024,39.9876,323780.0
2020-03-19 15:40:00,53.98,54.48,53.88,54.41,512181.0,39.9876,40.358,39.9136,40.3062,512181.0
2020-03-19 15:45:00,54.42,54.47,54.05,54.24,470063.0,40.3136,40.3506,40.0395,40.1802,470063.0
2020-03-19 15:50:00,54.23,54.24,53.42,53.62,1000751.0,40.1728,40.1802,39.5728,39.721,1000751.0
2020-03-19 15:55:00,53.57,54.0,53.36,53.58,965134.0,39.6839,40.0025,39.5284,39.6913,965134.0
2020-03-20 09:30:00,52.71,52.95,52.18,52.78,4066366.0,39.0468,39.2246,38.6542,39.0987,4066366.0
2020-03-20 09:35:00,52.74,52.82,51.85,51.85,637904.0,39.0691,39.1283,38.4098,38.4098,637904.0
2020-03-20 09:40:00,51.88,52.24,51.7,51.9,466449.0,38.432,38.6987,38.2987,38.4468,466449.0
2020-03-20 09:45:00,51.9,52.16,51.65,51.87,410382.0,38.4468,38.6394,38.2616,38.4246,410382.0
2020-03-20 09:50:00,51.85,52.52,51.64,52.37,392009.0,38.4098,38.9061,38.2542,38.795,392009.0
2020-03-20 09:55:00,52.35,52.76,52.28,52.49,586105.0,38.7802,39.0839,38.7283,38.8839,586105.0
2020-03-20 10:00:00,52.47,52.79,52.43,52.63,431807.0,38.8691,39.1061,38.8394,38.9876,431807.0
2020-03-20 10:05:00,52.63,52.68,52.4,52.52,312276.0,38.9876,39.0246,38.8172,38.9061,312276.0
2020-03-20 10:10:00,52.52,52.83,52.48,52.74,269955.0,38.9061,39.1357,38.8765,39.0691,269955.0
2020-03-20 10:15:00,52.75,52.97,52.64,52.65,204444.0,39.0765,39.2394,38.995,39.0024,204444.0
2020-03-20 10:20:00,52.65,52.93,52.56,52.81,215962.0,39.0024,39.2098,38.9357,39.1209,215962.0
2020-03-20 10:25:00,52.81,52.87,52.63,52.77,205615.0,39.1209,39.1654,38.9876,39.0913,205615.0
2020-03-20 10:30:00,52.79,52.87,52.56,52.78,219180.0,39.1061,39.1654,38.9357,39.0987,219180.0
2020-03-20 10:35:00,52.79,52.87,52.67,52.74,233485.0,39.1061,39.1654,39.0172,39.0691,233485.0
2020-03-20 10:40:00,52.74,52.78,52.61,52.68,263874.0,39.0691,39.0987,38.9728,39.0246,263874.0
2020-03-20 10:45:00,52.67,52.73,52.53,52.62,260359.0,39.0172,39.0617,38.9135,38.9802,260359.0
2020-03-20 10:50:00,52.64,52.72,52.6,52.7,246110.0,38.995,39.0543,38.9654,39.0394,246110.0
2020-03-20 10:55:00,52.7,52.72,52.56,52.59,345385.0,39.0394,39.0543,38.9357,38.958,345385.0
2020-03-20 11:00:00,52.57,52.7,52.56,52.61,319966.0,38.9431,39.0394,38.9357,38.9728,319966.0
2020-03-20 11:05:00,52.63,52.73,52.51,52.69,344281.0,38.9876,39.0617,38.8987,39.032,344281.0
2020-03-20 11:10:00,52.7,53.04,52.65,52.79,363879.0,39.0394,39.2913,39.0024,39.1061,363879.0
2020-03-20 11:15:00,52.78,52.86,52.19,52.21,311662.0,39.0987,39.158,38.6616,38.6765,311662.0
2020-03-20 11:20:00,52.21,52.23,51.58,51.59,684263.0,38.6765,38.6913,38.2098,38.2172,684263.0
2020-03-20 11:25:00,51.58,52.11,51.56,51.8,384932.0,38.2098,38.6024,38.1949,38.3727,384932.0
2020-03-20 11:30:00,51.8,51.82,51.52,51.65,415975.0,38.3727,38.3875,38.1653,38.2616,415975.0
2020-03-20 11:35:00,51.63,51.81,51.53,51.59,428459.0,38.2468,38.3801,38.1727,38.2172,428459.0
2020-03-20 11:40:00,51.61,51.77,51.42,51.64,434145.0,38.232,38.3505,38.0912,38.2542,434145.0
2020-03-20 11:45:00,51.64,51.95,51.52,51.93,269836.0,38.2542,38.4838,38.1653,38.469,269836.0
2020-03-20 11:50:00,51.96,52.06,51.62,51.62,307604.0,38.4913,38.5653,38.2394,38.2394,307604.0
2020-03-20 11:55:00,51.61,51.78,51.5,51.55,310703.0,38.232,38.3579,38.1505,38.1875,310703.0
2020-03-20 12:00:00,51.54,51.6,51.12,51.12,433855.0,38.1801,38.2246,37.869,37.869,433855.0
2020-03-20 12:05:00,51.13,51.21,50.92,50.97,538201.0,37.8764,37.9357,37.7208,37.7579,538201.0
2020-03-20 12:10:00,50.96,51.25,50.92,51.14,437732.0,37.7505,37.9653,37.7208,37.8838,437732.0
2020-03-20 12:15:00,51.13,51.29,51.02,51.05,269896.0,37.8764,37.9949,37.7949,37.8171,269896.0
2020-03-20 12:20:00,51.05,51.24,50.92,51.04,325162.0,37.8171,37.9579,37.7208,37.8097,325162.0
2020-03-20 12:25:00,51.04,51.09,50.71,51.02,319946.0,37.8097,37.8468,37.5653,37.7949,319946.0
2020-03-20 12:30:00,51.01,51.28,50.95,51.28,275175.0,37.7875,37.9875,37.7431,37.9875,275175.0
2020-03-20 12:35:00,51.29,51.72,51.25,51.5,315898.0,37.9949,38.3135,37.9653,38.1505,315898.0
2020-03-20 12:40:00,51.5,51.55,51.31,51.5,258471.0,38.1505,38.1875,38.0097,38.1505,258471.0
2020-03-20 12:45:00,51.5,51.51,51.28,51.44,248459.0,38.1505,38.1579,37.9875,38.106,248459.0
2020-03-20 12:50:00,51.42,51.62,51.35,51.54,227017.0,38.0912,38.2394,38.0394,38.1801,227017.0
2020-03-20 12:55:00,51.54,51.82,51.28,51.28,282380.0,38.1801,38.3875,37.9875,37.9875,282380.0
2020-03-20 13:00:00,51.28,51.61,51.2,51.41,204092.0,37.9875,38.232,37.9283,38.0838,204092.0
2020-03-20 13:05:00,51.43,51.71,51.43,51.64,188753.0,38.0986,38.3061,38.0986,38.2542,188753.0
2020-03-20 13:10:00,51.66,51.74,51.52,51.58,285141.0,38.269,38.3283,38.1653,38.2098,285141.0
2020-03-20 13:15:00,51.59,51.85,51.51,51.65,327369.0,38.2172,38.4098,38.1579,38.2616,327369.0
2020-03-20 13:20:00,51.64,51.66,51.24,51.35,196162.0,38.2542,38.269,37.9579,38.0394,196162.0
2020-03-20 13:25:00,51.35,51.41,51.13,51.23,348554.0,38.0394,38.0838,37.8764,37.9505,348554.0
2020-03-20 13:30:00,51.25,51.5,51.24,51.45,219623.0,37.9653,38.1505,37.9579,38.1135,219623.0
2020-03-20 13:35:00,51.44,51.54,51.32,51.5,254071.0,38.106,38.1801,38.0172,38.1505,254071.0
2020-03-20 13:40:00,51.5,51.82,51.45,51.6,288093.0,38.1505,38.3875,38.1135,38.2246,288093.0
2020-03-20 13:45:00,51.6,51.93,51.58,51.63,207315.0,38.2246,38.469,38.2098,38.2468,207315.0
2020-03-20 13:50:00,51.63,51.75,51.6,51.64,181038.0,38.2468,38.3357,38.2246,38.2542,181038.0
2020-03-20 13:55:00,51.64,51.84,51.6,51.77,409292.0,38.2542,38.4024,38.2246,38.3505,409292.0
2020-03-20 14:00:00,51.77,51.82,51.7,51.78,257210.0,38.3505,38.3875,38.2987,38.3579,257210.0
2020-03-20 14:05:00,51.77,52.04,51.72,51.8,355039.0,38.3505,38.5505,38.3135,38.3727,355039.0
2020-03-20 14:10:00,51.79,51.88,51.74,51.78,175801.0,38.3653,38.432,38.3283,38.3579,175801.0
2020-03-20 14:15:00,51.78,51.88,51.7,51.74,271544.0,38.3579,38.432,38.2987,38.3283,271544.0
2020-03-20 14:20:00,51.74,51.86,51.65,51.65,226724.0,38.3283,38.4172,38.2616,38.2616,226724.0
2020-03-20 14:25:00,51.65,51.67,51.36,51.55,259376.0,38.2616,38.2764,38.0468,38.1875,259376.0
2020-03-20 14:30:00,51.55,51.8,51.53,51.67,379046.0,38.1875,38.3727,38.1727,38.2764,379046.0
2020-03-20 14:35:00,51.67,51.93,51.59,51.88,311684.0,38.2764,38.469,38.2172,38.432,311684.0
2020-03-20 14:40:00,51.88,51.96,51.62,51.77,428164.0,38.432,38.4913,38.2394,38.3505,428164.0
2020-03-20 14:45:00,51.77,51.81,51.58,51.6,231745.0,38.3505,38.3801,38.2098,38.2246,231745.0
2020-03-20 14:50:00,51.59,51.78,51.26,51.3,323679.0,38.2172,38.3579,37.9727,38.0023,323679.0
2020-03-20 14:55:00,51.3,51.41,51.13,51.35,370562.0,38.0023,38.0838,37.8764,38.0394,370562.0
2020-03-20 15:00:00,51.38,51.59,51.04,51.08,431765.0,38.0616,38.2172,37.8097,37.8394,431765.0
2020-03-20 15:05:00,51.09,51.25,50.89,51.1,515542.0,37.8468,37.9653,37.6986,37.8542,515542.0
2020-03-20 15:10:00,51.13,51.34,51.0,51.24,372948.0,37.8764,38.032,37.7801,37.9579,372948.0
2020-03-20 15:15:00,51.26,51.26,50.84,50.88,364738.0,37.9727,37.9727,37.6616,37.6912,364738.0
2020-03-20 15:20:00,50.87,51.17,50.83,51.08,337818.0,37.6838,37.906,37.6542,37.8394,337818.0
2020-03-20 15:25:00,51.08,51.69,51.01,51.57,609541.0,37.8394,38.2912,37.7875,38.2023,609541.0
2020-03-20 15:30:00,51.58,51.98,51.57,51.94,499844.0,38.2098,38.5061,38.2023,38.4764,499844.0
2020-03-20 15:35:00,51.92,51.94,51.37,51.44,419378.0,38.4616,38.4764,38.0542,38.106,419378.0
2020-03-20 15:40:00,51.43,51.64,51.1,51.13,440857.0,38.0986,38.2542,37.8542,37.8764,440857.0
2020-03-20 15:45:00,51.12,51.95,51.08,51.43,928012.0,37.869,38.4838,37.8394,38.0986,928012.0
2020-03-20 15:50:00,51.44,51.49,51.04,51.22,1131350.0,38.106,38.1431,37.8097,37.9431,1131350.0
2020-03-20 15:55:00,51.23,52.3,51.19,51.87,2756371.0,37.9505,38.7431,37.9209,38.4246,2756371.0
2020-03-23 09:30:00,50.61,51.7,50.22,50.59,1513713.0,37.4912,38.2987,37.2023,37.4764,1513713.0
2020-03-23 09:35:00,50.55,50.74,49.13,49.33,1150510.0,37.4467,37.5875,36.3948,36.543,1150510.0
2020-03-23 09:40:00,49.36,49.76,49.26,49.52,666954.0,36.5652,36.8615,36.4911,36.6837,666954.0
2020-03-23 09:45:00,49.54,49.92,49.25,49.81,544027.0,36.6986,36.9801,36.4837,36.8986,544027.0
2020-03-23 09:50:00,49.82,49.99,49.72,49.73,483715.0,36.906,37.0319,36.8319,36.8393,483715.0
2020-03-23 09:55:00,49.74,50.41,49.72,50.41,338688.0,36.8467,37.343,36.8319,37.343,338688.0
2020-03-23 10:00:00,50.39,50.56,50.14,50.33,352812.0,37.3282,37.4542,37.143,37.2838,352812.0
2020-03-23 10:05:00,50.33,50.87,50.33,50.84,325763.0,37.2838,37.6838,37.2838,37.6616,325763.0
2020-03-23 10:10:00,50.83,51.19,50.75,51.04,394305.0,37.6542,37.9209,37.5949,37.8097,394305.0
2020-03-23 10:15:00,51.05,51.09,50.59,50.63,358105.0,37.8171,37.8468,37.4764,37.506,358105.0
2020-03-23 10:20:00,50.63,50.88,50.44,50.71,280454.0,37.506,37.6912,37.3653,37.5653,280454.0
2020-03-23 10:25:00,50.72,51.04,50.71,50.87,286419.0,37.5727,37.8097,37.5653,37.6838,286419.0
2020-03-23 10:30:00,50.9,51.19,50.71,50.84,339210.0,37.706,37.9209,37.5653,37.6616,339210.0
2020-03-23 10:35:00,50.86,51.13,50.77,51.13,415044.0,37.6764,37.8764,37.6097,37.8764,415044.0
2020-03-23 10:40:00,51.12,51.6,51.1,51.4,403588.0,37.869,38.2246,37.8542,38.0764,403588.0
2020-03-23 10:45:00,51.41,51.45,51.14,51.34,380472.0,38.0838,38.1135,37.8838,38.032,380472.0
2020-03-23 10:50:00,51.33,51.48,51.09,51.13,321999.0,38.0246,38.1357,37.8468,37.8764,321999.0
2020-03-23 10:55:00,51.12,51.16,50.8,50.85,534845.0,37.869,37.8986,37.6319,37.669,534845.0
2020-03-23 11:00:00,50.86,51.04,50.77,51.03,324943.0,37.6764,37.8097,37.6097,37.8023,324943.0
2020-03-23 11:05:00,51.04,51.04,50.78,50.88,267615.0,37.8097,37.8097,37.6171,37.6912,267615.0
2020-03-23 11:10:00,50.89,51.09,50.62,50.74,284486.0,37.6986,37.8468,37.4986,37.5875,284486.0
2020-03-23 11:15:00,50.74,50.84,50.65,50.72,345406.0,37.5875,37.6616,37.5208,37.5727,345406.0
2020-03-23 11:20:00,50.73,50.84,50.54,50.59,368058.0,37.5801,37.6616,37.4393,37.4764,368058.0
2020-03-23 11:25:00,50.58,50.77,50.37,50.43,340750.0,37.469,37.6097,37.3134,37.3579,340750.0
2020-03-23 11:30:00,50.44,50.63,50.35,50.43,373534.0,37.3653,37.506,37.2986,37.3579,373534.0
2020-03-23 11:35:00,50.42,50.61,50.17,50.21,555126.0,37.3504,37.4912,37.1652,37.1949,555126.0
2020-03-23 11:40:00,50.22,50.32,50.1,50.15,372984.0,37.2023,37.2764,37.1134,37.1504,372984.0
2020-03-23 11:45:00,50.15,50.28,50.04,50.17,353527.0,37.1504,37.2467,37.0689,37.1652,353527.0
2020-03-23 11:50:00,50.17,50.58,50.07,50.2,516569.0,37.1652,37.469,37.0912,37.1875,516569.0
2020-03-23 11:55:00,50.19,50.25,49.96,50.15,502520.0,37.1801,37.2245,37.0097,37.1504,502520.0
2020-03-23 12:00:00,50.15,50.69,50.1,50.59,436326.0,37.1504,37.5505,37.1134,37.4764,436326.0
2020-03-23 12:05:00,50.58,50.8,50.43,50.77,428344.0,37.469,37.6319,37.3579,37.6097,428344.0
2020-03-23 12:10:00,50.77,50.84,50.58,50.7,300200.0,37.6097,37.6616,37.469,37.5579,300200.0
2020-03-23 12:15:00,50.7,51.11,50.64,51.05,532643.0,37.5579,37.8616,37.5134,37.8171,532643.0
2020-03-23 12:20:00,51.05,51.47,50.98,51.33,345038.0,37.8171,38.1283,37.7653,38.0246,345038.0
2020-03-23 12:25:00,51.35,51.4,50.93,51.08,235597.0,38.0394,38.0764,37.7282,37.8394,235597.0
2020-03-23 12:30:00,51.09,51.16,50.82,51.09,280180.0,37.8468,37.8986,37.6468,37.8468,280180.0
2020-03-23 12:35:00,51.12,51.27,50.87,51.11,203336.0,37.869,37.9801,37.6838,37.8616,203336.0
2020-03-23 12:40:00,51.12,51.59,51.07,51.47,291100.0,37.869,38.2172,37.832,38.1283,291100.0
2020-03-23 12:45:00,51.48,51.77,51.26,51.76,257766.0,38.1357,38.3505,37.9727,38.3431,257766.0
2020-03-23 12:50:00,51.75,51.9,51.61,51.9,358483.0,38.3357,38.4468,38.232,38.4468,358483.0
2020-03-23 12:55:00,51.9,51.94,51.7,51.84,282765.0,38.4468,38.4764,38.2987,38.4024,282765.0
2020-03-23 13:00:00,51.83,51.99,51.66,51.87,428998.0,38.395,38.5135,38.269,38.4246,428998.0
2020-03-23 13:05:00,51.87,52.41,51.82,52.36,426998.0,38.4246,38.8246,38.3875,38.7876,426998.0
2020-03-23 13:10:00,52.36,53.27,52.36,53.14,481656.0,38.7876,39.4617,38.7876,39.3654,481656.0
2020-03-23 13:15:00,53.13,53.21,52.5,52.6,242509.0,39.358,39.4172,38.8913,38.9654,242509.0
2020-03-23 13:20:00,52.58,52.66,52.44,52.54,206066.0,38.9505,39.0098,38.8468,38.9209,206066.0
2020-03-23 13:25:00,52.55,52.63,52.34,52.36,170026.0,38.9283,38.9876,38.7728,38.7876,170026.0
2020-03-23 13:30:00,52.38,52.38,51.71,51.99,202146.0,38.8024,38.8024,38.3061,38.5135,202146.0
2020-03-23 13:35:00,51.99,51.99,51.27,51.5,197456.0,38.5135,38.5135,37.9801,38.1505,197456.0
2020-03-23 13:40:00,51.52,51.81,51.17,51.21,217027.0,38.1653,38.3801,37.906,37.9357,217027.0
2020-03-23 13:45:00,51.21,51.72,51.16,51.58,230745.0,37.9357,38.3135,37.8986,38.2098,230745.0
2020-03-23 13:50:00,51.59,51.65,51.28,51.31,162353.0,38.2172,38.2616,37.9875,38.0097,162353.0
2020-03-23 13:55:00,51.25,51.28,50.54,50.8,309169.0,37.9653,37.9875,37.4393,37.6319,309169.0
2020-03-23 14:00:00,50.86,50.86,50.46,50.59,257494.0,37.6764,37.6764,37.3801,37.4764,257494.0
2020-03-23 14:05:00,50.58,50.89,50.37,50.39,311576.0,37.469,37.6986,37.3134,37.3282,311576.0
2020-03-23 14:10:00,50.42,50.56,50.29,50.29,282871.0,37.3504,37.4542,37.2541,37.2541,282871.0
2020-03-23 14:15:00,50.3,50.41,50.12,50.12,248822.0,37.2616,37.343,37.1282,37.1282,248822.0
2020-03-23 14:20:00,50.13,50.27,49.99,50.24,313802.0,37.1356,37.2393,37.0319,37.2171,313802.0
2020-03-23 14:25:00,50.24,50.71,50.13,50.52,232775.0,37.2171,37.5653,37.1356,37.4245,232775.0
2020-03-23 14:30:00,50.54,50.59,50.21,50.3,178730.0,37.4393,37.4764,37.1949,37.2616,178730.0
2020-03-23 14:35:00,50.3,50.51,50.12,50.16,220734.0,37.2616,37.4171,37.1282,37.1578,220734.0
2020-03-23 14:40:00,50.18,50.44,50.17,50.29,191540.0,37.1727,37.3653,37.1652,37.2541,191540.0
2020-03-23 14:45:00,50.34,50.67,50.13,50.57,252378.0,37.2912,37.5356,37.1356,37.4616,252378.0
2020-03-23 14:50:00,50.58,50.58,50.0,50.03,337100.0,37.469,37.469,37.0393,37.0615,337100.0
2020-03-23 14:55:00,50.08,50.13,49.88,49.92,317578.0,37.0986,37.1356,36.9504,36.9801,317578.0
2020-03-23 15:00:00,49.93,50.22,49.76,50.02,341197.0,36.9875,37.2023,36.8615,37.0541,341197.0
2020-03-23 15:05:00,50.01,50.29,49.89,49.89,293028.0,37.0467,37.2541,36.9578,36.9578,293028.0
2020-03-23 15:10:00,49.89,49.95,49.79,49.91,244185.0,36.9578,37.0023,36.8837,36.9726,244185.0
2020-03-23 15:15:00,49.9,50.01,49.8,49.91,231707.0,36.9652,37.0467,36.8912,36.9726,231707.0
2020-03-23 15:20:00,49.91,50.04,49.82,49.88,308569.0,36.9726,37.0689,36.906,36.9504,308569.0
2020-03-23 15:25:00,49.87,50.09,49.79,49.96,287738.0,36.943,37.106,36.8837,37.0097,287738.0
2020-03-23 15:30:00,49.96,50.02,49.63,49.77,426766.0,37.0097,37.0541,36.7652,36.8689,426766.0
2020-03-23 15:35:00,49.76,49.97,49.55,49.82,589167.0,36.8615,37.0171,36.706,36.906,589167.0
2020-03-23 15:40:00,49.83,50.32,49.82,50.13,580296.0,36.9134,37.2764,36.906,37.1356,580296.0
2020-03-23 15:45:00,50.15,50.49,50.14,50.16,519174.0,37.1504,37.4023,37.143,37.1578,519174.0
2020-03-23 15:50:00,50.16,50.85,50.12,50.82,747433.0,37.1578,37.669,37.1282,37.6468,747433.0
2020-03-23 15:55:00,50.82,50.95,50.17,50.27,1368731.0,37.6468,37.7431,37.1652,37.2393,1368731.0
2020-03-24 09:30:00,51.96,51.96,50.95,51.5,948271.0,38.4913,38.4913,37.7431,38.1505,948271.0
2020-03-24 09:35:00,51.49,51.5,50.89,51.08,545618.0,38.1431,38.1505,37.6986,37.8394,545618.0
2020-03-24 09:40:00,51.07,51.11,50.22,50.25,532510.0,37.832,37.8616,37.2023,37.2245,532510.0
2020-03-24 09:45:00,50.27,50.46,49.94,49.96,759542.0,37.2393,37.3801,36.9949,37.0097,759542.0
2020-03-24 09:50:00,49.97,50.11,49.62,49.82,724970.0,37.0171,37.1208,36.7578,36.906,724970.0
2020-03-24 09:55:00,49.83,49.85,49.56,49.61,598191.0,36.9134,36.9282,36.7134,36.7504,598191.0
2020-03-24 10:00:00,49.61,49.63,49.28,49.34,820083.0,36.7504,36.7652,36.5059,36.5504,820083.0
2020-03-24 10:05:00,49.32,49.57,49.25,49.39,769705.0,36.5356,36.7208,36.4837,36.5874,769705.0
2020-03-24 10:10:00,49.39,49.57,49.26,49.56,564090.0,36.5874,36.7208,36.4911,36.7134,564090.0
2020-03-24 10:15:00,49.57,50.0,49.52,49.99,601627.0,36.7208,37.0393,36.6837,37.0319,601627.0
2020-03-24 10:20:00,49.98,50.22,49.97,50.17,458180.0,37.0245,37.2023,37.0171,37.1652,458180.0
2020-03-24 10:25:00,50.16,50.5,50.02,50.36,457039.0,37.1578,37.4097,37.0541,37.306,457039.0
2020-03-24 10:30:00,50.35,50.54,50.13,50.17,459426.0,37.2986,37.4393,37.1356,37.1652,459426.0
2020-03-24 10:35:00,50.17,50.56,50.14,50.49,269314.0,37.1652,37.4542,37.143,37.4023,269314.0
2020-03-24 10:40:00,50.5,50.79,50.35,50.72,342468.0,37.4097,37.6245,37.2986,37.5727,342468.0
2020-03-24 10:45:00,50.71,50.81,50.49,50.61,307177.0,37.5653,37.6394,37.4023,37.4912,307177.0
2020-03-24 10:50:00,50.61,50.93,50.6,50.74,339910.0,37.4912,37.7282,37.4838,37.5875,339910.0
2020-03-24 10:55:00,50.73,50.85,50.64,50.76,294534.0,37.5801,37.669,37.5134,37.6023,294534.0
2020-03-24 11:00:00,50.76,50.79,50.27,50.27,310309.0,37.6023,37.6245,37.2393,37.2393,310309.0
2020-03-24 11:05:00,50.28,50.29,50.02,50.05,366419.0,37.2467,37.2541,37.0541,37.0764,366419.0
2020-03-24 11:10:00,50.05,50.16,49.94,50.13,401381.0,37.0764,37.1578,36.9949,37.1356,401381.0
2020-03-24 11:15:00,50.15,50.35,50.03,50.13,313715.0,37.1504,37.2986,37.0615,37.1356,313715.0
2020-03-24 11:20:00,50.13,50.19,50.05,50.07,219157.0,37.1356,37.1801,37.0764,37.0912,219157.0
2020-03-24 11:25:00,50.08,50.3,50.02,50.21,233005.0,37.0986,37.2616,37.0541,37.1949,233005.0
2020-03-24 11:30:00,50.22,50.25,49.86,49.9,290942.0,37.2023,37.2245,36.9356,36.9652,290942.0
2020-03-24 11:35:00,49.9,49.95,49.63,49.73,540364.0,36.9652,37.0023,36.7652,36.8393,540364.0
2020-03-24 11:40:00,49.72,50.0,49.65,49.92,365510.0,36.8319,37.0393,36.78,36.9801,365510.0
2020-03-24 11:45:00,49.95,50.13,49.89,50.05,397909.0,37.0023,37.1356,36.9578,37.0764,397909.0
2020-03-24 11:50:00,50.04,50.29,49.98,50.24,304727.0,37.0689,37.2541,37.0245,37.2171,304727.0
2020-03-24 11:55:00,50.25,50.46,50.24,50.46,264293.0,37.2245,37.3801,37.2171,37.3801,264293.0
2020-03-24 12:00:00,50.46,50.62,50.38,50.57,306745.0,37.3801,37.4986,37.3208,37.4616,306745.0
2020-03-24 12:05:00,50.57,50.73,50.42,50.49,251411.0,37.4616,37.5801,37.3504,37.4023,251411.0
2020-03-24 12:10:00,50.52,50.62,50.3,50.35,201691.0,37.4245,37.4986,37.2616,37.2986,201691.0
2020-03-24 12:15:00,50.35,50.6,50.31,50.6,200687.0,37.2986,37.4838,37.269,37.4838,200687.0
2020-03-24 12:20:00,50.59,50.71,50.46,50.48,272820.0,37.4764,37.5653,37.3801,37.3949,272820.0
2020-03-24 12:25:00,50.48,50.72,50.4,50.72,282558.0,37.3949,37.5727,37.3356,37.5727,282558.0
2020-03-24 12:30:00,50.71,50.72,50.5,50.64,306638.0,37.5653,37.5727,37.4097,37.5134,306638.0
2020-03-24 12:35:00,50.64,50.85,50.57,50.77,210614.0,37.5134,37.669,37.4616,37.6097,210614.0
2020-03-24 12:40:00,50.78,50.97,50.75,50.82,300691.0,37.6171,37.7579,37.5949,37.6468,300691.0
2020-03-24 12:45:00,50.81,50.82,50.42,50.46,258038.0,37.6394,37.6468,37.3504,37.3801,258038.0
2020-03-24 12:50:00,50.46,50.5,50.31,50.41,237816.0,37.3801,37.4097,37.269,37.343,237816.0
2020-03-24 12:55:00,50.41,50.42,50.02,50.02,293716.0,37.343,37.3504,37.0541,37.0541,293716.0
2020-03-24 13:00:00,50.03,50.24,50.0,50.01,279964.0,37.0615,37.2171,37.0393,37.0467,279964.0
2020-03-24 13:05:00,50.0,50.06,49.83,49.91,392487.0,37.0393,37.0838,36.9134,36.9726,392487.0
2020-03-24 13:10:00,49.91,50.11,49.84,50.01,272104.0,36.9726,37.1208,36.9208,37.0467,272104.0
2020-03-24 13:15:00,49.99,50.03,49.89,49.99,255919.0,37.0319,37.0615,36.9578,37.0319,255919.0
2020-03-24 13:20:00,50.0,50.0,49.8,49.81,300486.0,37.0393,37.0393,36.8912,36.8986,300486.0
2020-03-24 13:25:00,49.82,49.86,49.64,49.65,362335.0,36.906,36.9356,36.7726,36.78,362335.0
2020-03-24 13:30:00,49.65,49.78,49.51,49.52,404093.0,36.78,36.8763,36.6763,36.6837,404093.0
2020-03-24 13:35:00,49.53,49.73,49.52,49.59,371178.0,36.6911,36.8393,36.6837,36.7356,371178.0
2020-03-24 13:40:00,49.59,49.61,49.4,49.53,449019.0,36.7356,36.7504,36.5948,36.6911,449019.0
2020-03-24 13:45:00,49.52,49.52,49.29,49.32,575024.0,36.6837,36.6837,36.5134,36.5356,575024.0
2020-03-24 13:50:00,49.31,49.54,49.2,49.51,669920.0,36.5282,36.6986,36.4467,36.6763,669920.0
2020-03-24 13:55:00,49.5,49.56,49.29,49.34,275831.0,36.6689,36.7134,36.5134,36.5504,275831.0
2020-03-24 14:00:00,49.34,49.68,49.31,49.47,464044.0,36.5504,36.8023,36.5282,36.6467,464044.0
2020-03-24 14:05:00,49.48,49.6,49.4,49.45,250644.0,36.6541,36.743,36.5948,36.6319,250644.0
2020-03-24 14:10:00,49.43,49.54,49.36,49.42,268432.0,36.6171,36.6986,36.5652,36.6097,268432.0
2020-03-24 14:15:00,49.42,49.7,49.38,49.54,341620.0,36.6097,36.8171,36.58,36.6986,341620.0
2020-03-24 14:20:00,49.55,49.61,49.47,49.59,214571.0,36.706,36.7504,36.6467,36.7356,214571.0
2020-03-24 14:25:00,49.59,49.71,49.49,49.57,237162.0,36.7356,36.8245,36.6615,36.7208,237162.0
2020-03-24 14:30:00,49.56,49.58,49.48,49.54,347267.0,36.7134,36.7282,36.6541,36.6986,347267.0
2020-03-24 14:35:00,49.54,49.69,49.36,49.48,306878.0,36.6986,36.8097,36.5652,36.6541,306878.0
2020-03-24 14:40:00,49.47,49.5,49.3,49.32,228954.0,36.6467,36.6689,36.5208,36.5356,228954.0
2020-03-24 14:45:00,49.32,49.38,49.21,49.21,301456.0,36.5356,36.58,36.4541,36.4541,301456.0
2020-03-24 14:50:00,49.21,49.45,49.18,49.34,354058.0,36.4541,36.6319,36.4319,36.5504,354058.0
2020-03-24 14:55:00,49.35,49.61,49.29,49.61,310218.0,36.5578,36.7504,36.5134,36.7504,310218.0
2020-03-24 15:00:00,49.59,49.92,49.58,49.77,535525.0,36.7356,36.9801,36.7282,36.8689,535525.0
2020-03-24 15:05:00,49.77,49.85,49.72,49.82,378438.0,36.8689,36.9282,36.8319,36.906,378438.0
2020-03-24 15:10:00,49.81,49.82,49.55,49.8,422625.0,36.8986,36.906,36.706,36.8912,422625.0
2020-03-24 15:15:00,49.81,49.83,49.57,49.59,448909.0,36.8986,36.9134,36.7208,36.7356,448909.0
2020-03-24 15:20:00,49.57,49.65,49.37,49.52,406054.0,36.7208,36.78,36.5726,36.6837,406054.0
2020-03-24 15:25:00,49.52,49.55,49.35,49.48,374759.0,36.6837,36.706,36.5578,36.6541,374759.0
2020-03-24 15:30:00,49.48,49.77,49.42,49.69,437710.0,36.6541,36.8689,36.6097,36.8097,437710.0
2020-03-24 15:35:00,49.68,49.76,49.48,49.72,456821.0,36.8023,36.8615,36.6541,36.8319,456821.0
2020-03-24 15:40:00,49.73,49.91,49.71,49.86,564583.0,36.8393,36.9726,36.8245,36.9356,564583.0
2020-03-24 15:45:00,49.85,49.95,49.55,49.64,683167.0,36.9282,37.0023,36.706,36.7726,683167.0
2020-03-24 15:50:00,49.65,49.85,49.64,49.74,739818.0,36.78,36.9282,36.7726,36.8467,739818.0
2020-03-24 15:55:00,49.74,50.05,49.74,49.99,1743424.0,36.8467,37.0764,36.8467,37.0319,1743424.0
2020-03-25 09:30:00,49.36,49.78,48.84,49.51,1504446.0,36.5652,36.8763,36.18,36.6763,1504446.0
2020-03-25 09:35:00,49.49,50.13,49.42,50.11,715845.0,36.6615,37.1356,36.6097,37.1208,715845.0
2020-03-25 09:40:00,50.1,50.3,49.96,50.27,672375.0,37.1134,37.2616,37.0097,37.2393,672375.0
2020-03-25 09:45:00,50.25,50.26,49.86,50.08,473947.0,37.2245,37.2319,36.9356,37.0986,473947.0
2020-03-25 09:50:00,50.08,50.2,49.56,49.59,314015.0,37.0986,37.1875,36.7134,36.7356,314015.0
2020-03-25 09:55:00,49.6,49.62,49.23,49.3,382803.0,36.743,36.7578,36.4689,36.5208,382803.0
2020-03-25 10:00:00,49.3,49.53,49.2,49.29,332329.0,36.5208,36.6911,36.4467,36.5134,332329.0
2020-03-25 10:05:00,49.32,49.4,49.04,49.13,321723.0,36.5356,36.5948,36.3282,36.3948,321723.0
2020-03-25 10:10:00,49.13,49.17,48.94,48.97,621976.0,36.3948,36.4245,36.2541,36.2763,621976.0
2020-03-25 10:15:00,48.97,49.25,48.92,49.19,405959.0,36.2763,36.4837,36.2393,36.4393,405959.0
2020-03-25 10:20:00,49.19,49.68,49.13,49.64,367899.0,36.4393,36.8023,36.3948,36.7726,367899.0
2020-03-25 10:25:00,49.65,49.68,49.34,49.37,311724.0,36.78,36.8023,36.5504,36.5726,311724.0
2020-03-25 10:30:00,49.37,49.4,49.2,49.28,376972.0,36.5726,36.5948,36.4467,36.5059,376972.0
2020-03-25 10:35:00,49.28,49.33,49.2,49.22,245867.0,36.5059,36.543,36.4467,36.4615,245867.0
2020-03-25 10:40:00,49.22,49.49,49.16,49.49,364811.0,36.4615,36.6615,36.4171,36.6615,364811.0
2020-03-25 10:45:00,49.5,49.68,49.39,49.49,416741.0,36.6689,36.8023,36.5874,36.6615,416741.0
2020-03-25 10:50:00,49.49,49.86,49.47,49.73,309576.0,36.6615,36.9356,36.6467,36.8393,309576.0
2020-03-25 10:55:00,49.73,50.06,49.66,49.97,298017.0,36.8393,37.0838,36.7874,37.0171,298017.0
2020-03-25 11:00:00,49.97,49.97,49.74,49.82,236780.0,37.0171,37.0171,36.8467,36.906,236780.0
2020-03-25 11:05:00,49.82,50.09,49.79,50.0,219178.0,36.906,37.106,36.8837,37.0393,219178.0
2020-03-25 11:10:00,50.0,50.03,49.82,49.89,252915.0,37.0393,37.0615,36.906,36.9578,252915.0
2020-03-25 11:15:00,49.9,50.03,49.8,49.97,235011.0,36.9652,37.0615,36.8912,37.0171,235011.0
2020-03-25 11:20:00,49.97,49.98,49.71,49.81,262438.0,37.0171,37.0245,36.8245,36.8986,262438.0
2020-03-25 11:25:00,49.82,50.15,49.81,49.96,396823.0,36.906,37.1504,36.8986,37.0097,396823.0
2020-03-25 11:30:00,49.96,50.14,49.91,50.06,318541.0,37.0097,37.143,36.9726,37.0838,318541.0
2020-03-25 11:35:00,50.05,50.12,49.92,49.93,281771.0,37.0764,37.1282,36.9801,36.9875,281771.0
2020-03-25 11:40:00,49.93,49.99,49.73,49.83,224929.0,36.9875,37.0319,36.8393,36.9134,224929.0
2020-03-25 11:45:00,49.83,49.89,49.73,49.83,239074.0,36.9134,36.9578,36.8393,36.9134,239074.0
2020-03-25 11:50:00,49.82,49.99,49.81,49.83,197680.0,36.906,37.0319,36.8986,36.9134,197680.0
2020-03-25 11:55:00,49.84,49.96,49.67,49.96,223532.0,36.9208,37.0097,36.7949,37.0097,223532.0
2020-03-25 12:00:00,49.96,50.04,49.93,49.97,226682.0,37.0097,37.0689,36.9875,37.0171,226682.0
2020-03-25 12:05:00,49.96,50.05,49.92,49.94,318342.0,37.0097,37.0764,36.9801,36.9949,318342.0
2020-03-25 12:10:00,49.94,50.3,49.91,50.3,286693.0,36.9949,37.2616,36.9726,37.2616,286693.0
2020-03-25 12:15:00,50.29,50.37,50.25,50.3,229134.0,37.2541,37.3134,37.2245,37.2616,229134.0
2020-03-25 12:20:00,50.3,50.39,50.24,50.38,222221.0,37.2616,37.3282,37.2171,37.3208,222221.0
2020-03-25 12:25:00,50.38,50.44,50.08,50.26,395650.0,37.3208,37.3653,37.0986,37.2319,395650.0
2020-03-25 12:30:00,50.26,50.36,50.06,50.21,309431.0,37.2319,37.306,37.0838,37.1949,309431.0
2020-03-25 12:35:00,50.2,50.29,50.03,50.26,486563.0,37.1875,37.2541,37.0615,37.2319,486563.0
2020-03-25 12:40:00,50.24,50.47,50.15,50.38,259484.0,37.2171,37.3875,37.1504,37.3208,259484.0
2020-03-25 12:45:00,50.38,50.44,50.09,50.19,466448.0,37.3208,37.3653,37.106,37.1801,466448.0
2020-03-25 12:50:00,50.2,50.35,50.03,50.04,297919.0,37.1875,37.2986,37.0615,37.0689,297919.0
2020-03-25 12:55:00,50.05,50.3,50.03,50.28,271108.0,37.0764,37.2616,37.0615,37.2467,271108.0
2020-03-25 13:00:00,50.29,50.57,50.26,50.47,228183.0,37.2541,37.4616,37.2319,37.3875,228183.0
2020-03-25 13:05:00,50.47,50.9,50.41,50.87,348370.0,37.3875,37.706,37.343,37.6838,348370.0
2020-03-25 13:10:00,50.86,50.9,50.57,50.63,316604.0,37.6764,37.706,37.4616,37.506,316604.0
2020-03-25 13:15:00,50.61,51.06,50.56,50.99,505643.0,37.4912,37.8245,37.4542,37.7727,505643.0
2020-03-25 13:20:00,50.99,51.44,50.96,51.4,329723.0,37.7727,38.106,37.7505,38.0764,329723.0
2020-03-25 13:25:00,51.4,51.4,50.99,51.23,261094.0,38.0764,38.0764,37.7727,37.9505,261094.0
2020-03-25 13:30:00,51.23,51.45,51.19,51.44,201289.0,37.9505,38.1135,37.9209,38.106,201289.0
2020-03-25 13:35:00,51.43,51.55,51.37,51.38,305538.0,38.0986,38.1875,38.0542,38.0616,305538.0
2020-03-25 13:40:00,51.4,51.65,51.39,51.61,302018.0,38.0764,38.2616,38.069,38.232,302018.0
2020-03-25 13:45:00,51.61,51.91,51.6,51.79,282350.0,38.232,38.4542,38.2246,38.3653,282350.0
2020-03-25 13:50:00,51.8,51.85,51.7,51.77,263870.0,38.3727,38.4098,38.2987,38.3505,263870.0
2020-03-25 13:55:00,51.77,51.8,51.41,51.64,292288.0,38.3505,38.3727,38.0838,38.2542,292288.0
2020-03-25 14:00:00,51.65,51.72,51.24,51.34,249596.0,38.2616,38.3135,37.9579,38.032,249596.0
2020-03-25 14:05:00,51.36,51.39,51.01,51.07,220416.0,38.0468,38.069,37.7875,37.832,220416.0
2020-03-25 14:10:00,51.08,51.27,51.01,51.23,231567.0,37.8394,37.9801,37.7875,37.9505,231567.0
2020-03-25 14:15:00,51.22,51.49,51.18,51.44,154954.0,37.9431,38.1431,37.9134,38.106,154954.0
2020-03-25 14:20:00,51.45,51.65,51.41,51.52,195116.0,38.1135,38.2616,38.0838,38.1653,195116.0
2020-03-25 14:25:00,51.54,51.59,51.32,51.49,263904.0,38.1801,38.2172,38.0172,38.1431,263904.0
2020-03-25 14:30:00,51.49,51.51,51.12,51.18,194467.0,38.1431,38.1579,37.869,37.9134,194467.0
2020-03-25 14:35:00,51.18,51.36,51.06,51.29,208918.0,37.9134,38.0468,37.8245,37.9949,208918.0
2020-03-25 14:40:00,51.29,51.46,51.18,51.42,166519.0,37.9949,38.1209,37.9134,38.0912,166519.0
2020-03-25 14:45:00,51.43,51.55,51.41,51.5,148270.0,38.0986,38.1875,38.0838,38.1505,148270.0
2020-03-25 14:50:00,51.49,51.64,51.25,51.38,216267.0,38.1431,38.2542,37.9653,38.0616,216267.0
2020-03-25 14:55:00,51.38,51.66,51.33,51.49,224802.0,38.0616,38.269,38.0246,38.1431,224802.0
2020-03-25 15:00:00,51.49,51.65,51.45,51.56,232778.0,38.1431,38.2616,38.1135,38.1949,232778.0
2020-03-25 15:05:00,51.55,51.59,51.4,51.42,259213.0,38.1875,38.2172,38.0764,38.0912,259213.0
2020-03-25 15:10:00,51.41,51.43,51.12,51.15,372953.0,38.0838,38.0986,37.869,37.8912,372953.0
2020-03-25 15:15:00,51.16,51.31,51.13,51.21,313439.0,37.8986,38.0097,37.8764,37.9357,313439.0
2020-03-25 15:20:00,51.21,51.3,51.06,51.1,334242.0,37.9357,38.0023,37.8245,37.8542,334242.0
2020-03-25 15:25:00,51.09,51.25,50.84,50.94,400591.0,37.8468,37.9653,37.6616,37.7357,400591.0
2020-03-25 15:30:00,50.94,51.14,50.89,51.08,408447.0,37.7357,37.8838,37.6986,37.8394,408447.0
2020-03-25 15:35:00,51.08,51.3,51.06,51.15,555666.0,37.8394,38.0023,37.8245,37.8912,555666.0
2020-03-25 15:40:00,51.14,51.25,50.86,50.95,466313.0,37.8838,37.9653,37.6764,37.7431,466313.0
2020-03-25 15:45:00,50.95,50.95,50.47,50.59,692956.0,37.7431,37.7431,37.3875,37.4764,692956.0
2020-03-25 15:50:00,50.59,50.6,49.72,50.1,1554740.0,37.4764,37.4838,36.8319,37.1134,1554740.0
2020-03-25 15:55:00,50.1,50.43,49.64,50.07,2235651.0,37.1134,37.3579,36.7726,37.0912,2235651.0
2020-03-26 09:30:00,49.59,51.76,49.51,50.82,1260512.0,36.7356,38.3431,36.6763,37.6468,1260512.0
2020-03-26 09:35:00,50.83,51.41,50.58,51.31,481518.0,37.6542,38.0838,37.469,38.0097,481518.0
2020-03-26 09:40:00,51.33,51.45,51.03,51.33,365792.0,38.0246,38.1135,37.8023,38.0246,365792.0
2020-03-26 09:45:00,51.32,51.48,51.02,51.13,466937.0,38.0172,38.1357,37.7949,37.8764,466937.0
2020-03-26 09:50:00,51.13,51.68,51.03,51.61,300951.0,37.8764,38.2838,37.8023,38.232,300951.0
2020-03-26 09:55:00,51.62,51.85,51.59,51.63,327489.0,38.2394,38.4098,38.2172,38.2468,327489.0
2020-03-26 10:00:00,51.62,51.76,51.3,51.44,266240.0,38.2394,38.3431,38.0023,38.106,266240.0
2020-03-26 10:05:00,51.45,51.56,51.33,51.38,307307.0,38.1135,38.1949,38.0246,38.0616,307307.0
2020-03-26 10:10:00,51.37,51.71,51.35,51.55,354175.0,38.0542,38.3061,38.0394,38.1875,354175.0
2020-03-26 10:15:00,51.55,51.96,51.51,51.79,247098.0,38.1875,38.4913,38.1579,38.3653,247098.0
2020-03-26 10:20:00,51.8,51.97,51.77,51.89,270783.0,38.3727,38.4987,38.3505,38.4394,270783.0
2020-03-26 10:25:00,51.88,51.89,51.64,51.66,286943.0,38.432,38.4394,38.2542,38.269,286943.0
2020-03-26 10:30:00,51.66,51.67,51.45,51.56,291274.0,38.269,38.2764,38.1135,38.1949,291274.0
2020-03-26 10:35:00,51.55,51.56,51.26,51.43,281067.0,38.1875,38.1949,37.9727,38.0986,281067.0
2020-03-26 10:40:00,51.43,51.46,51.12,51.3,247921.0,38.0986,38.1209,37.869,38.0023,247921.0
2020-03-26 10:45:00,51.31,51.42,51.17,51.26,185365.0,38.0097,38.0912,37.906,37.9727,185365.0
2020-03-26 10:50:00,51.26,51.47,51.22,51.4,203275.0,37.9727,38.1283,37.9431,38.0764,203275.0
2020-03-26 10:55:00,51.38,51.61,51.34,51.46,197468.0,38.0616,38.232,38.032,38.1209,197468.0
2020-03-26 11:00:00,51.46,51.58,51.33,51.57,284605.0,38.1209,38.2098,38.0246,38.2023,284605.0
2020-03-26 11:05:00,51.57,51.64,51.27,51.32,408633.0,38.2023,38.2542,37.9801,38.0172,408633.0
2020-03-26 11:10:00,51.31,51.72,51.31,51.52,319279.0,38.0097,38.3135,38.0097,38.1653,319279.0
2020-03-26 11:15:00,51.52,51.63,51.26,51.6,303542.0,38.1653,38.2468,37.9727,38.2246,303542.0
2020-03-26 11:20:00,51.62,51.63,51.43,51.56,242123.0,38.2394,38.2468,38.0986,38.1949,242123.0
2020-03-26 11:25:00,51.56,51.76,51.48,51.73,187942.0,38.1949,38.3431,38.1357,38.3209,187942.0
2020-03-26 11:30:00,51.73,51.94,51.67,51.89,322120.0,38.3209,38.4764,38.2764,38.4394,322120.0
2020-03-26 11:35:00,51.9,52.03,51.77,51.92,557723.0,38.4468,38.5431,38.3505,38.4616,557723.0
2020-03-26 11:40:00,51.92,52.19,51.9,52.19,315848.0,38.4616,38.6616,38.4468,38.6616,315848.0
2020-03-26 11:45:00,52.2,52.25,51.91,52.21,292034.0,38.669,38.7061,38.4542,38.6765,292034.0
2020-03-26 11:50:00,52.22,52.24,52.11,52.17,182400.0,38.6839,38.6987,38.6024,38.6468,182400.0
2020-03-26 11:55:00,52.17,52.17,51.95,52.06,186704.0,38.6468,38.6468,38.4838,38.5653,186704.0
2020-03-26 12:00:00,52.06,52.36,52.06,52.36,194662.0,38.5653,38.7876,38.5653,38.7876,194662.0
2020-03-26 12:05:00,52.36,52.48,52.24,52.3,224141.0,38.7876,38.8765,38.6987,38.7431,224141.0
2020-03-26 12:10:00,52.3,52.36,52.2,52.28,149682.0,38.7431,38.7876,38.669,38.7283,149682.0
2020-03-26 12:15:00,52.29,52.31,52.14,52.16,203819.0,38.7357,38.7505,38.6246,38.6394,203819.0
2020-03-26 12:20:00,52.16,52.29,52.06,52.28,151798.0,38.6394,38.7357,38.5653,38.7283,151798.0
2020-03-26 12:25:00,52.28,52.49,52.26,52.47,130600.0,38.7283,38.8839,38.7135,38.8691,130600.0
2020-03-26 12:30:00,52.48,52.68,52.46,52.62,154105.0,38.8765,39.0246,38.8616,38.9802,154105.0
2020-03-26 12:35:00,52.61,52.71,52.48,52.64,170290.0,38.9728,39.0468,38.8765,38.995,170290.0
2020-03-26 12:40:00,52.64,52.85,52.54,52.8,243840.0,38.995,39.1506,38.9209,39.1135,243840.0
2020-03-26 12:45:00,52.79,52.87,52.67,52.7,355894.0,39.1061,39.1654,39.0172,39.0394,355894.0
2020-03-26 12:50:00,52.7,52.91,52.7,52.89,245967.0,39.0394,39.195,39.0394,39.1802,245967.0
2020-03-26 12:55:00,52.88,53.0,52.82,52.88,151288.0,39.1728,39.2617,39.1283,39.1728,151288.0
2020-03-26 13:00:00,52.88,52.99,52.84,52.91,146930.0,39.1728,39.2543,39.1431,39.195,146930.0
2020-03-26 13:05:00,52.9,52.93,52.6,52.64,191581.0,39.1876,39.2098,38.9654,38.995,191581.0
2020-03-26 13:10:00,52.64,52.67,52.5,52.59,210811.0,38.995,39.0172,38.8913,38.958,210811.0
2020-03-26 13:15:00,52.59,52.67,52.48,52.5,136391.0,38.958,39.0172,38.8765,38.8913,136391.0
2020-03-26 13:20:00,52.51,52.51,52.18,52.38,176192.0,38.8987,38.8987,38.6542,38.8024,176192.0
2020-03-26 13:25:00,52.4,52.43,52.26,52.32,108462.0,38.8172,38.8394,38.7135,38.7579,108462.0
2020-03-26 13:30:00,52.31,52.45,52.15,52.43,145579.0,38.7505,38.8542,38.632,38.8394,145579.0
2020-03-26 13:35:00,52.43,52.56,52.41,52.55,175988.0,38.8394,38.9357,38.8246,38.9283,175988.0
2020-03-26 13:40:00,52.54,52.6,52.44,52.53,181521.0,38.9209,38.9654,38.8468,38.9135,181521.0
2020-03-26 13:45:00,52.53,52.6,52.46,52.58,135790.0,38.9135,38.9654,38.8616,38.9505,135790.0
2020-03-26 13:50:00,52.58,52.58,52.44,52.46,229956.0,38.9505,38.9505,38.8468,38.8616,229956.0
2020-03-26 13:55:00,52.46,52.47,52.34,52.36,137874.0,38.8616,38.8691,38.7728,38.7876,137874.0
2020-03-26 14:00:00,52.36,52.41,52.3,52.4,142926.0,38.7876,38.8246,38.7431,38.8172,142926.0
2020-03-26 14:05:00,52.39,52.39,52.06,52.11,165882.0,38.8098,38.8098,38.5653,38.6024,165882.0
2020-03-26 14:10:00,52.11,52.21,52.02,52.06,155714.0,38.6024,38.6765,38.5357,38.5653,155714.0
2020-03-26 14:15:00,52.06,52.11,51.94,52.05,236729.0,38.5653,38.6024,38.4764,38.5579,236729.0
2020-03-26 14:20:00,52.05,52.2,52.01,52.1,175263.0,38.5579,38.669,38.5283,38.595,175263.0
2020-03-26 14:25:00,52.09,52.26,52.06,52.25,169900.0,38.5876,38.7135,38.5653,38.7061,169900.0
2020-03-26 14:30:00,52.25,52.47,52.23,52.43,196334.0,38.7061,38.8691,38.6913,38.8394,196334.0
2020-03-26 14:35:00,52.43,52.53,52.36,52.45,167392.0,38.8394,38.9135,38.7876,38.8542,167392.0
2020-03-26 14:40:00,52.48,52.57,52.36,52.39,162152.0,38.8765,38.9431,38.7876,38.8098,162152.0
2020-03-26 14:45:00,52.39,52.54,52.37,52.38,195610.0,38.8098,38.9209,38.795,38.8024,195610.0
2020-03-26 14:50:00,52.38,52.61,52.37,52.56,164029.0,38.8024,38.9728,38.795,38.9357,164029.0
2020-03-26 14:55:00,52.54,52.72,52.41,52.68,234881.0,38.9209,39.0543,38.8246,39.0246,234881.0
2020-03-26 15:00:00,52.68,52.71,52.49,52.6,274309.0,39.0246,39.0468,38.8839,38.9654,274309.0
2020-03-26 15:05:00,52.6,52.68,52.44,52.57,245133.0,38.9654,39.0246,38.8468,38.9431,245133.0
2020-03-26 15:10:00,52.57,52.6,52.36,52.42,224105.0,38.9431,38.9654,38.7876,38.832,224105.0
2020-03-26 15:15:00,52.43,52.5,52.32,52.42,159384.0,38.8394,38.8913,38.7579,38.832,159384.0
2020-03-26 15:20:00,52.41,52.44,52.25,52.25,210463.0,38.8246,38.8468,38.7061,38.7061,210463.0
2020-03-26 15:25:00,52.25,52.6,52.24,52.6,301301.0,38.7061,38.9654,38.6987,38.9654,301301.0
2020-03-26 15:30:00,52.6,52.84,52.58,52.8,306491.0,38.9654,39.1431,38.9505,39.1135,306491.0
2020-03-26 15:35:00,52.81,52.82,52.26,52.49,324654.0,39.1209,39.1283,38.7135,38.8839,324654.0
2020-03-26 15:40:00,52.5,52.85,52.39,52.69,698593.0,38.8913,39.1506,38.8098,39.032,698593.0
2020-03-26 15:45:00,52.68,52.76,52.47,52.66,469099.0,39.0246,39.0839,38.8691,39.0098,469099.0
2020-03-26 15:50:00,52.75,53.68,52.65,53.61,1369365.0,39.0765,39.7654,39.0024,39.7136,1369365.0
2020-03-26 15:55:00,53.61,53.9,53.32,53.44,2169171.0,39.7136,39.9284,39.4987,39.5876,2169171.0
2020-03-27 09:30:00,52.15,52.74,51.81,52.29,817832.0,38.632,39.0691,38.3801,38.7357,817832.0
2020-03-27 09:35:00,52.28,52.66,52.17,52.59,345761.0,38.7283,39.0098,38.6468,38.958,345761.0
2020-03-27 09:40:00,52.6,52.69,52.43,52.51,267164.0,38.9654,39.032,38.8394,38.8987,267164.0
2020-03-27 09:45:00,52.52,52.53,52.18,52.34,190871.0,38.9061,38.9135,38.6542,38.7728,190871.0
2020-03-27 09:50:00,52.34,52.64,52.3,52.34,239099.0,38.7728,38.995,38.7431,38.7728,239099.0
2020-03-27 09:55:00,52.32,52.61,52.3,52.39,287714.0,38.7579,38.9728,38.7431,38.8098,287714.0
2020-03-27 10:00:00,52.38,52.39,52.08,52.16,249861.0,38.8024,38.8098,38.5802,38.6394,249861.0
2020-03-27 10:05:00,52.17,52.31,52.08,52.27,238171.0,38.6468,38.7505,38.5802,38.7209,238171.0
2020-03-27 10:10:00,52.26,52.51,52.26,52.28,281676.0,38.7135,38.8987,38.7135,38.7283,281676.0
2020-03-27 10:15:00,52.28,52.29,51.82,51.87,403991.0,38.7283,38.7357,38.3875,38.4246,403991.0
2020-03-27 10:20:00,51.87,51.9,51.57,51.63,458470.0,38.4246,38.4468,38.2023,38.2468,458470.0
2020-03-27 10:25:00,51.63,51.84,51.56,51.72,277456.0,38.2468,38.4024,38.1949,38.3135,277456.0
2020-03-27 10:30:00,51.72,51.82,51.54,51.77,204513.0,38.3135,38.3875,38.1801,38.3505,204513.0
2020-03-27 10:35:00,51.77,51.89,51.55,51.84,185240.0,38.3505,38.4394,38.1875,38.4024,185240.0
2020-03-27 10:40:00,51.85,52.01,51.75,51.88,151616.0,38.4098,38.5283,38.3357,38.432,151616.0
2020-03-27 10:45:00,51.89,52.11,51.84,52.07,145425.0,38.4394,38.6024,38.4024,38.5727,145425.0
2020-03-27 10:50:00,52.07,52.25,51.97,52.23,167584.0,38.5727,38.7061,38.4987,38.6913,167584.0
2020-03-27 10:55:00,52.23,52.29,52.0,52.21,136752.0,38.6913,38.7357,38.5209,38.6765,136752.0
2020-03-27 11:00:00,52.21,52.34,52.17,52.27,137643.0,38.6765,38.7728,38.6468,38.7209,137643.0
2020-03-27 11:05:00,52.27,52.6,52.19,52.59,134615.0,38.7209,38.9654,38.6616,38.958,134615.0
2020-03-27 11:10:00,52.58,52.64,52.46,52.61,167416.0,38.9505,38.995,38.8616,38.9728,167416.0
2020-03-27 11:15:00,52.61,53.21,52.61,53.08,316816.0,38.9728,39.4172,38.9728,39.3209,316816.0
2020-03-27 11:20:00,53.08,53.09,52.77,52.93,179294.0,39.3209,39.3283,39.0913,39.2098,179294.0
2020-03-27 11:25:00,52.93,53.04,52.67,52.85,151301.0,39.2098,39.2913,39.0172,39.1506,151301.0
2020-03-27 11:30:00,52.85,52.86,52.56,52.6,126650.0,39.1506,39.158,38.9357,38.9654,126650.0
2020-03-27 11:35:00,52.6,52.87,52.59,52.78,139992.0,38.9654,39.1654,38.958,39.0987,139992.0
2020-03-27 11:40:00,52.76,52.84,52.47,52.51,126153.0,39.0839,39.1431,38.8691,38.8987,126153.0
2020-03-27 11:45:00,52.51,52.52,52.31,52.38,201632.0,38.8987,38.9061,38.7505,38.8024,201632.0
2020-03-27 11:50:00,52.39,52.43,52.19,52.34,166220.0,38.8098,38.8394,38.6616,38.7728,166220.0
2020-03-27 11:55:00,52.34,52.45,52.21,52.21,137212.0,38.7728,38.8542,38.6765,38.6765,137212.0
2020-03-27 12:00:00,52.21,52.24,52.01,52.14,185581.0,38.6765,38.6987,38.5283,38.6246,185581.0
2020-03-27 12:05:00,52.12,52.13,51.93,52.0,267154.0,38.6098,38.6172,38.469,38.5209,267154.0
2020-03-27 12:10:00,52.0,52.1,51.8,51.84,274230.0,38.5209,38.595,38.3727,38.4024,274230.0
2020-03-27 12:15:00,51.85,52.14,51.82,52.12,227431.0,38.4098,38.6246,38.3875,38.6098,227431.0
2020-03-27 12:20:00,52.12,52.16,51.97,52.04,166095.0,38.6098,38.6394,38.4987,38.5505,166095.0
2020-03-27 12:25:00,52.04,52.16,51.98,51.99,214018.0,38.5505,38.6394,38.5061,38.5135,214018.0
2020-03-27 12:30:00,51.99,52.4,51.93,52.33,187468.0,38.5135,38.8172,38.469,38.7653,187468.0
2020-03-27 12:35:00,52.33,52.67,52.32,52.62,277361.0,38.7653,39.0172,38.7579,38.9802,277361.0
2020-03-27 12:40:00,52.63,52.74,52.47,52.71,208385.0,38.9876,39.0691,38.8691,39.0468,208385.0
2020-03-27 12:45:00,52.72,52.79,52.58,52.59,134227.0,39.0543,39.1061,38.9505,38.958,134227.0
2020-03-27 12:50:00,52.59,52.72,52.41,52.63,248158.0,38.958,39.0543,38.8246,38.9876,248158.0
2020-03-27 12:55:00,52.63,52.68,52.45,52.6,146568.0,38.9876,39.0246,38.8542,38.9654,146568.0
2020-03-27 13:00:00,52.6,52.8,52.56,52.7,150866.0,38.9654,39.1135,38.9357,39.0394,150866.0
2020-03-27 13:05:00,52.7,52.7,52.4,52.41,129108.0,39.0394,39.0394,38.8172,38.8246,129108.0
2020-03-27 13:10:00,52.42,52.51,52.2,52.2,174049.0,38.832,38.8987,38.669,38.669,174049.0
2020-03-27 13:15:00,52.21,52.35,52.17,52.3,110776.0,38.6765,38.7802,38.6468,38.7431,110776.0
2020-03-27 13:20:00,52.3,52.36,52.22,52.3,116244.0,38.7431,38.7876,38.6839,38.7431,116244.0
2020-03-27 13:25:00,52.3,52.49,52.18,52.25,159888.0,38.7431,38.8839,38.6542,38.7061,159888.0
2020-03-27 13:30:00,52.25,52.45,52.16,52.4,162468.0,38.7061,38.8542,38.6394,38.8172,162468.0
2020-03-27 13:35:00,52.39,52.6,52.23,52.6,119644.0,38.8098,38.9654,38.6913,38.9654,119644.0
2020-03-27 13:40:00,52.61,52.76,52.48,52.58,175874.0,38.9728,39.0839,38.8765,38.9505,175874.0
2020-03-27 13:45:00,52.59,52.83,52.52,52.76,351112.0,38.958,39.1357,38.9061,39.0839,351112.0
2020-03-27 13:50:00,52.76,52.82,52.7,52.75,126120.0,39.0839,39.1283,39.0394,39.0765,126120.0
2020-03-27 13:55:00,52.75,52.82,52.56,52.57,165341.0,39.0765,39.1283,38.9357,38.9431,165341.0
2020-03-27 14:00:00,52.57,52.58,52.26,52.26,222945.0,38.9431,38.9505,38.7135,38.7135,222945.0
2020-03-27 14:05:00,52.27,52.4,52.24,52.28,136852.0,38.7209,38.8172,38.6987,38.7283,136852.0
2020-03-27 14:10:00,52.29,52.61,52.28,52.59,158114.0,38.7357,38.9728,38.7283,38.958,158114.0
2020-03-27 14:15:00,52.59,52.77,52.55,52.66,200884.0,38.958,39.0913,38.9283,39.0098,200884.0
2020-03-27 14:20:00,52.67,52.74,52.58,52.63,141808.0,39.0172,39.0691,38.9505,38.9876,141808.0
2020-03-27 14:25:00,52.63,52.73,52.57,52.72,154581.0,38.9876,39.0617,38.9431,39.0543,154581.0
2020-03-27 14:30:00,52.71,52.98,52.7,52.9,276992.0,39.0468,39.2469,39.0394,39.1876,276992.0
2020-03-27 14:35:00,52.9,52.92,52.72,52.77,137335.0,39.1876,39.2024,39.0543,39.0913,137335.0
2020-03-27 14:40:00,52.78,52.92,52.73,52.81,145375.0,39.0987,39.2024,39.0617,39.1209,145375.0
2020-03-27 14:45:00,52.82,52.86,52.64,52.77,192618.0,39.1283,39.158,38.995,39.0913,192618.0
2020-03-27 14:50:00,52.77,52.88,52.56,52.86,201726.0,39.0913,39.1728,38.9357,39.158,201726.0
2020-03-27 14:55:00,52.86,53.03,52.8,52.98,264957.0,39.158,39.2839,39.1135,39.2469,264957.0
2020-03-27 15:00:00,52.99,53.29,52.96,53.28,176634.0,39.2543,39.4765,39.232,39.4691,176634.0
2020-03-27 15:05:00,53.27,53.42,53.16,53.38,202714.0,39.4617,39.5728,39.3802,39.5432,202714.0
2020-03-27 15:10:00,53.39,53.5,53.29,53.33,182648.0,39.5506,39.6321,39.4765,39.5061,182648.0
2020-03-27 15:15:00,53.33,53.5,53.3,53.47,176908.0,39.5061,39.6321,39.4839,39.6098,176908.0
2020-03-27 15:20:00,53.46,53.63,53.36,53.63,197318.0,39.6024,39.7284,39.5284,39.7284,197318.0
2020-03-27 15:25:00,53.64,53.84,53.59,53.6,220136.0,39.7358,39.8839,39.6987,39.7061,220136.0
2020-03-27 15:30:00,53.6,53.68,53.29,53.4,388987.0,39.7061,39.7654,39.4765,39.558,388987.0
2020-03-27 15:35:00,53.4,53.4,52.94,52.94,231169.0,39.558,39.558,39.2172,39.2172,231169.0
2020-03-27 15:40:00,52.93,52.98,52.62,52.96,335422.0,39.2098,39.2469,38.9802,39.232,335422.0
2020-03-27 15:45:00,52.97,53.17,52.66,52.72,328209.0,39.2394,39.3876,39.0098,39.0543,328209.0
2020-03-27 15:50:00,52.73,52.86,52.5,52.57,807656.0,39.0617,39.158,38.8913,38.9431,807656.0
2020-03-27 15:55:00,52.58,52.81,52.53,52.78,1404313.0,38.9505,39.1209,38.9135,39.0987,1404313.0
2020-03-30 09:30:00,53.49,53.73,53.11,53.65,606898.0,39.6247,39.8024,39.3432,39.7432,606898.0
2020-03-30 09:35:00,53.62,53.88,53.28,53.35,475702.0,39.721,39.9136,39.4691,39.5209,475702.0
2020-03-30 09:40:00,53.34,53.42,52.94,53.07,315927.0,39.5135,39.5728,39.2172,39.3135,315927.0
2020-03-30 09:45:00,53.08,53.23,52.97,53.14,232050.0,39.3209,39.4321,39.2394,39.3654,232050.0
2020-03-30 09:50:00,53.14,53.41,53.14,53.17,192333.0,39.3654,39.5654,39.3654,39.3876,192333.0
2020-03-30 09:55:00,53.18,53.44,53.16,53.36,202200.0,39.395,39.5876,39.3802,39.5284,202200.0
2020-03-30 10:00:00,53.36,53.7,53.25,53.69,177135.0,39.5284,39.7802,39.4469,39.7728,177135.0
2020-03-30 10:05:00,53.68,53.71,53.37,53.58,107665.0,39.7654,39.7876,39.5358,39.6913,107665.0
2020-03-30 10:10:00,53.56,53.58,53.29,53.38,127113.0,39.6765,39.6913,39.4765,39.5432,127113.0
2020-03-30 10:15:00,53.38,53.59,53.37,53.59,86988.0,39.5432,39.6987,39.5358,39.6987,86988.0
2020-03-30 10:20:00,53.57,53.58,53.36,53.48,110770.0,39.6839,39.6913,39.5284,39.6173,110770.0
2020-03-30 10:25:00,53.48,53.54,53.36,53.39,96438.0,39.6173,39.6617,39.5284,39.5506,96438.0
2020-03-30 10:30:00,53.39,53.56,53.37,53.45,166323.0,39.5506,39.6765,39.5358,39.595,166323.0
2020-03-30 10:35:00,53.45,53.6,53.44,53.47,139686.0,39.595,39.7061,39.5876,39.6098,139686.0
2020-03-30 10:40:00,53.48,53.58,53.41,53.5,111880.0,39.6173,39.6913,39.5654,39.6321,111880.0
2020-03-30 10:45:00,53.49,53.59,53.47,53.56,113513.0,39.6247,39.6987,39.6098,39.6765,113513.0
2020-03-30 10:50:00,53.57,53.57,53.33,53.34,128176.0,39.6839,39.6839,39.5061,39.5135,128176.0
2020-03-30 10:55:00,53.35,53.38,53.11,53.38,138204.0,39.5209,39.5432,39.3432,39.5432,138204.0
2020-03-30 11:00:00,53.37,53.48,53.28,53.45,142623.0,39.5358,39.6173,39.4691,39.595,142623.0
2020-03-30 11:05:00,53.44,53.61,53.37,53.51,156269.0,39.5876,39.7136,39.5358,39.6395,156269.0
2020-03-30 11:10:00,53.51,53.65,53.47,53.58,92690.0,39.6395,39.7432,39.6098,39.6913,92690.0
2020-03-30 11:15:00,53.58,53.66,53.46,53.64,153616.0,39.6913,39.7506,39.6024,39.7358,153616.0
2020-03-30 11:20:00,53.64,53.78,53.6,53.77,153413.0,39.7358,39.8395,39.7061,39.8321,153413.0
2020-03-30 11:25:00,53.76,53.92,53.67,53.91,245811.0,39.8247,39.9432,39.758,39.9358,245811.0
2020-03-30 11:30:00,53.91,53.99,53.81,53.98,173439.0,39.9358,39.9951,39.8617,39.9876,173439.0
2020-03-30 11:35:00,53.98,53.99,53.74,53.8,222377.0,39.9876,39.9951,39.8099,39.8543,222377.0
2020-03-30 11:40:00,53.8,53.89,53.75,53.86,130890.0,39.8543,39.921,39.8173,39.8987,130890.0
2020-03-30 11:45:00,53.86,53.92,53.76,53.86,120175.0,39.8987,39.9432,39.8247,39.8987,120175.0
2020-03-30 11:50:00,53.87,53.88,53.76,53.77,211218.0,39.9062,39.9136,39.8247,39.8321,211218.0
2020-03-30 11:55:00,53.77,53.87,53.76,53.82,100866.0,39.8321,39.9062,39.8247,39.8691,100866.0
2020-03-30 12:00:00,53.81,53.86,53.58,53.64,200945.0,39.8617,39.8987,39.6913,39.7358,200945.0
2020-03-30 12:05:00,53.64,53.68,53.49,53.55,109994.0,39.7358,39.7654,39.6247,39.6691,109994.0
2020-03-30 12:10:00,53.54,53.72,53.54,53.62,115793.0,39.6617,39.795,39.6617,39.721,115793.0
2020-03-30 12:15:00,53.63,53.91,53.62,53.86,145972.0,39.7284,39.9358,39.721,39.8987,145972.0
2020-03-30 12:20:00,53.86,53.9,53.79,53.83,162864.0,39.8987,39.9284,39.8469,39.8765,162864.0
2020-03-30 12:25:00,53.84,53.95,53.82,53.94,105056.0,39.8839,39.9654,39.8691,39.958,105056.0
2020-03-30 12:30:00,53.94,54.0,53.9,53.93,196552.0,39.958,40.0025,39.9284,39.9506,196552.0
2020-03-30 12:35:00,53.93,54.13,53.88,54.11,200761.0,39.9506,40.0988,39.9136,40.0839,200761.0
2020-03-30 12:40:00,54.1,54.33,54.07,54.3,209293.0,40.0765,40.2469,40.0543,40.2247,209293.0
2020-03-30 12:45:00,54.28,54.38,54.23,54.31,178304.0,40.2099,40.284,40.1728,40.2321,178304.0
2020-03-30 12:50:00,54.3,54.38,54.27,54.37,82879.0,40.2247,40.284,40.2025,40.2766,82879.0
2020-03-30 12:55:00,54.37,54.41,54.28,54.4,82820.0,40.2766,40.3062,40.2099,40.2988,82820.0
2020-03-30 13:00:00,54.39,54.4,54.21,54.32,88762.0,40.2914,40.2988,40.158,40.2395,88762.0
2020-03-30 13:05:00,54.33,54.39,54.24,54.26,167654.0,40.2469,40.2914,40.1802,40.1951,167654.0
2020-03-30 13:10:00,54.27,54.4,54.26,54.34,108408.0,40.2025,40.2988,40.1951,40.2543,108408.0
2020-03-30 13:15:00,54.35,54.36,54.25,54.29,88995.0,40.2617,40.2691,40.1877,40.2173,88995.0
2020-03-30 13:20:00,54.28,54.35,54.22,54.34,95020.0,40.2099,40.2617,40.1654,40.2543,95020.0
2020-03-30 13:25:00,54.34,54.48,54.33,54.47,170641.0,40.2543,40.358,40.2469,40.3506,170641.0
2020-03-30 13:30:00,54.47,54.54,54.46,54.53,208297.0,40.3506,40.4025,40.3432,40.3951,208297.0
2020-03-30 13:35:00,54.53,54.54,54.33,54.39,154177.0,40.3951,40.4025,40.2469,40.2914,154177.0
2020-03-30 13:40:00,54.4,54.41,54.21,54.3,123664.0,40.2988,40.3062,40.158,40.2247,123664.0
2020-03-30 13:45:00,54.3,54.39,54.22,54.39,100650.0,40.2247,40.2914,40.1654,40.2914,100650.0
2020-03-30 13:50:00,54.39,54.47,54.35,54.4,117975.0,40.2914,40.3506,40.2617,40.2988,117975.0
2020-03-30 13:55:00,54.39,54.44,54.3,54.36,152615.0,40.2914,40.3284,40.2247,40.2691,152615.0
2020-03-30 14:00:00,54.36,54.41,54.26,54.31,152499.0,40.2691,40.3062,40.1951,40.2321,152499.0
2020-03-30 14:05:00,54.31,54.34,54.2,54.23,124018.0,40.2321,40.2543,40.1506,40.1728,124018.0
2020-03-30 14:10:00,54.23,54.26,54.15,54.25,193964.0,40.1728,40.1951,40.1136,40.1877,193964.0
2020-03-30 14:15:00,54.25,54.31,54.23,54.3,247638.0,40.1877,40.2321,40.1728,40.2247,247638.0
2020-03-30 14:20:00,54.31,54.4,54.21,54.3,169145.0,40.2321,40.2988,40.158,40.2247,169145.0
2020-03-30 14:25:00,54.31,54.39,54.22,54.37,106685.0,40.2321,40.2914,40.1654,40.2766,106685.0
2020-03-30 14:30:00,54.35,54.45,54.31,54.43,154538.0,40.2617,40.3358,40.2321,40.321,154538.0
2020-03-30 14:35:00,54.43,54.55,54.42,54.54,129181.0,40.321,40.4099,40.3136,40.4025,129181.0
2020-03-30 14:40:00,54.54,54.64,54.49,54.62,133257.0,40.4025,40.4766,40.3654,40.4617,133257.0
2020-03-30 14:45:00,54.63,54.69,54.61,54.66,134129.0,40.4692,40.5136,40.4543,40.4914,134129.0
2020-03-30 14:50:00,54.66,54.7,54.58,54.6,158959.0,40.4914,40.521,40.4321,40.4469,158959.0
2020-03-30 14:55:00,54.62,54.68,54.51,54.56,159645.0,40.4617,40.5062,40.3803,40.4173,159645.0
2020-03-30 15:00:00,54.56,54.59,54.46,54.52,155624.0,40.4173,40.4395,40.3432,40.3877,155624.0
2020-03-30 15:05:00,54.52,54.69,54.5,54.66,160884.0,40.3877,40.5136,40.3729,40.4914,160884.0
2020-03-30 15:10:00,54.65,54.79,54.63,54.78,182013.0,40.484,40.5877,40.4692,40.5803,182013.0
2020-03-30 15:15:00,54.78,54.78,54.59,54.65,236661.0,40.5803,40.5803,40.4395,40.484,236661.0
2020-03-30 15:20:00,54.66,54.78,54.63,54.64,298262.0,40.4914,40.5803,40.4692,40.4766,298262.0
2020-03-30 15:25:00,54.64,54.73,54.36,54.53,278835.0,40.4766,40.5432,40.2691,40.3951,278835.0
2020-03-30 15:30:00,54.53,54.7,54.52,54.7,284148.0,40.3951,40.521,40.3877,40.521,284148.0
2020-03-30 15:35:00,54.7,54.85,54.59,54.84,275154.0,40.521,40.6321,40.4395,40.6247,275154.0
2020-03-30 15:40:00,54.83,54.87,54.73,54.85,258739.0,40.6173,40.6469,40.5432,40.6321,258739.0
2020-03-30 15:45:00,54.84,54.98,54.81,54.94,444681.0,40.6247,40.7284,40.6025,40.6988,444681.0
2020-03-30 15:50:00,54.94,55.03,54.6,54.86,774345.0,40.6988,40.7655,40.4469,40.6395,774345.0
2020-03-30 15:55:00,54.86,54.96,54.54,54.77,977839.0,40.6395,40.7136,40.4025,40.5729,977839.0
2020-03-31 09:30:00,54.07,54.54,54.01,54.28,572554.0,40.0543,40.4025,40.0099,40.2099,572554.0
2020-03-31 09:35:00,54.27,54.34,54.07,54.11,284922.0,40.2025,40.2543,40.0543,40.0839,284922.0
2020-03-31 09:40:00,54.13,54.31,54.08,54.17,188355.0,40.0988,40.2321,40.0617,40.1284,188355.0
2020-03-31 09:45:00,54.17,54.19,53.96,53.98,404646.0,40.1284,40.1432,39.9728,39.9876,404646.0
2020-03-31 09:50:00,53.98,54.05,53.89,53.96,258775.0,39.9876,40.0395,39.921,39.9728,258775.0
2020-03-31 09:55:00,53.96,54.09,53.92,54.0,185983.0,39.9728,40.0691,39.9432,40.0025,185983.0
2020-03-31 10:00:00,54.0,54.13,53.99,54.04,166373.0,40.0025,40.0988,39.9951,40.0321,166373.0
2020-03-31 10:05:00,54.03,54.15,53.95,54.09,170008.0,40.0247,40.1136,39.9654,40.0691,170008.0
2020-03-31 10:10:00,54.09,54.31,54.08,54.31,197628.0,40.0691,40.2321,40.0617,40.2321,197628.0
2020-03-31 10:15:00,54.32,54.45,54.26,54.39,132305.0,40.2395,40.3358,40.1951,40.2914,132305.0
2020-03-31 10:20:00,54.4,54.41,54.32,54.33,136914.0,40.2988,40.3062,40.2395,40.2469,136914.0
2020-03-31 10:25:00,54.33,54.35,54.23,54.26,210765.0,40.2469,40.2617,40.1728,40.1951,210765.0
2020-03-31 10:30:00,54.26,54.45,54.25,54.33,194360.0,40.1951,40.3358,40.1877,40.2469,194360.0
2020-03-31 10:35:00,54.33,54.47,54.29,54.43,160595.0,40.2469,40.3506,40.2173,40.321,160595.0
2020-03-31 10:40:00,54.44,54.44,54.29,54.29,132689.0,40.3284,40.3284,40.2173,40.2173,132689.0
2020-03-31 10:45:00,54.29,54.37,54.25,54.34,131944.0,40.2173,40.2766,40.1877,40.2543,131944.0
2020-03-31 10:50:00,54.34,54.42,54.24,54.31,253950.0,40.2543,40.3136,40.1802,40.2321,253950.0
2020-03-31 10:55:00,54.31,54.37,54.24,54.27,169855.0,40.2321,40.2766,40.1802,40.2025,169855.0
2020-03-31 11:00:00,54.26,54.27,54.08,54.1,181958.0,40.1951,40.2025,40.0617,40.0765,181958.0
2020-03-31 11:05:00,54.1,54.23,54.05,54.19,99799.0,40.0765,40.1728,40.0395,40.1432,99799.0
2020-03-31 11:10:00,54.19,54.28,54.15,54.22,103016.0,40.1432,40.2099,40.1136,40.1654,103016.0
2020-03-31 11:15:00,54.22,54.25,54.13,54.16,117411.0,40.1654,40.1877,40.0988,40.121,117411.0
2020-03-31 11:20:00,54.16,54.27,54.14,54.27,131471.0,40.121,40.2025,40.1062,40.2025,131471.0
2020-03-31 11:25:00,54.27,54.45,54.26,54.45,162435.0,40.2025,40.3358,40.1951,40.3358,162435.0
2020-03-31 11:30:00,54.45,54.46,54.39,54.41,163106.0,40.3358,40.3432,40.2914,40.3062,163106.0
2020-03-31 11:35:00,54.41,54.45,54.33,54.36,117675.0,40.3062,40.3358,40.2469,40.2691,117675.0
2020-03-31 11:40:00,54.37,54.45,54.33,54.38,112382.0,40.2766,40.3358,40.2469,40.284,112382.0
2020-03-31 11:45:00,54.38,54.4,54.24,54.25,119893.0,40.284,40.2988,40.1802,40.1877,119893.0
2020-03-31 11:50:00,54.24,54.37,54.24,54.3,128621.0,40.1802,40.2766,40.1802,40.2247,128621.0
2020-03-31 11:55:00,54.29,54.34,54.27,54.31,117285.0,40.2173,40.2543,40.2025,40.2321,117285.0
2020-03-31 12:00:00,54.3,54.36,54.26,54.28,136765.0,40.2247,40.2691,40.1951,40.2099,136765.0
2020-03-31 12:05:00,54.28,54.41,54.27,54.41,97648.0,40.2099,40.3062,40.2025,40.3062,97648.0
2020-03-31 12:10:00,54.41,54.43,54.37,54.41,159185.0,40.3062,40.321,40.2766,40.3062,159185.0
2020-03-31 12:15:00,54.41,54.44,54.36,54.39,118861.0,40.3062,40.3284,40.2691,40.2914,118861.0
2020-03-31 12:20:00,54.39,54.42,54.32,54.32,154378.0,40.2914,40.3136,40.2395,40.2395,154378.0
2020-03-31 12:25:00,54.32,54.32,54.09,54.22,190396.0,40.2395,40.2395,40.0691,40.1654,190396.0
2020-03-31 12:30:00,54.21,54.22,54.07,54.12,241671.0,40.158,40.1654,40.0543,40.0914,241671.0
2020-03-31 12:35:00,54.1,54.1,53.79,53.89,393455.0,40.0765,40.0765,39.8469,39.921,393455.0
2020-03-31 12:40:00,53.89,54.14,53.88,54.08,118222.0,39.921,40.1062,39.9136,40.0617,118222.0
2020-03-31 12:45:00,54.09,54.14,54.03,54.1,110775.0,40.0691,40.1062,40.0247,40.0765,110775.0
2020-03-31 12:50:00,54.1,54.18,54.02,54.15,155623.0,40.0765,40.1358,40.0173,40.1136,155623.0
2020-03-31 12:55:00,54.16,54.16,53.97,54.03,142175.0,40.121,40.121,39.9802,40.0247,142175.0
2020-03-31 13:00:00,54.03,54.2,54.03,54.14,93697.0,40.0247,40.1506,40.0247,40.1062,93697.0
2020-03-31 13:05:00,54.15,54.19,54.05,54.16,100568.0,40.1136,40.1432,40.0395,40.121,100568.0
2020-03-31 13:10:00,54.16,54.24,54.1,54.2,115174.0,40.121,40.1802,40.0765,40.1506,115174.0
2020-03-31 13:15:00,54.19,54.19,54.04,54.09,86012.0,40.1432,40.1432,40.0321,40.0691,86012.0
2020-03-31 13:20:00,54.09,54.09,53.88,53.9,161166.0,40.0691,40.0691,39.9136,39.9284,161166.0
2020-03-31 13:25:00,53.9,53.91,53.64,53.7,220642.0,39.9284,39.9358,39.7358,39.7802,220642.0
2020-03-31 13:30:00,53.7,53.77,53.57,53.72,365718.0,39.7802,39.8321,39.6839,39.795,365718.0
2020-03-31 13:35:00,53.73,53.8,53.62,53.68,174247.0,39.8024,39.8543,39.721,39.7654,174247.0
2020-03-31 13:40:00,53.69,53.82,53.69,53.73,95205.0,39.7728,39.8691,39.7728,39.8024,95205.0
2020-03-31 13:45:00,53.74,53.78,53.67,53.69,96774.0,39.8099,39.8395,39.758,39.7728,96774.0
2020-03-31 13:50:00,53.7,53.77,53.63,53.66,96364.0,39.7802,39.8321,39.7284,39.7506,96364.0
2020-03-31 13:55:00,53.66,53.88,53.65,53.79,124287.0,39.7506,39.9136,39.7432,39.8469,124287.0
2020-03-31 14:00:00,53.8,53.83,53.72,53.75,101381.0,39.8543,39.8765,39.795,39.8173,101381.0
2020-03-31 14:05:00,53.74,53.83,53.72,53.79,82413.0,39.8099,39.8765,39.795,39.8469,82413.0
2020-03-31 14:10:00,53.79,53.8,53.7,53.73,106778.0,39.8469,39.8543,39.7802,39.8024,106778.0
2020-03-31 14:15:00,53.72,53.75,53.61,53.63,119553.0,39.795,39.8173,39.7136,39.7284,119553.0
2020-03-31 14:20:00,53.63,53.77,53.6,53.68,152203.0,39.7284,39.8321,39.7061,39.7654,152203.0
2020-03-31 14:25:00,53.68,54.0,53.67,53.99,197036.0,39.7654,40.0025,39.758,39.9951,197036.0
2020-03-31 14:30:00,53.98,54.06,53.93,54.01,116429.0,39.9876,40.0469,39.9506,40.0099,116429.0
2020-03-31 14:35:00,54.02,54.12,53.98,54.07,144322.0,40.0173,40.0914,39.9876,40.0543,144322.0
2020-03-31 14:40:00,54.07,54.07,54.0,54.01,95849.0,40.0543,40.0543,40.0025,40.0099,95849.0
2020-03-31 14:45:00,54.01,54.02,53.82,53.92,144166.0,40.0099,40.0173,39.8691,39.9432,144166.0
2020-03-31 14:50:00,53.93,54.1,53.92,53.97,108679.0,39.9506,40.0765,39.9432,39.9802,108679.0
2020-03-31 14:55:00,53.97,54.1,53.93,54.08,105864.0,39.9802,40.0765,39.9506,40.0617,105864.0
2020-03-31 15:00:00,54.08,54.21,54.08,54.14,212797.0,40.0617,40.158,40.0617,40.1062,212797.0
2020-03-31 15:05:00,54.14,54.24,53.95,54.01,207074.0,40.1062,40.1802,39.9654,40.0099,207074.0
2020-03-31 15:10:00,54.01,54.03,53.68,53.75,198192.0,40.0099,40.0247,39.7654,39.8173,198192.0
2020-03-31 15:15:00,53.75,53.95,53.72,53.78,252681.0,39.8173,39.9654,39.795,39.8395,252681.0
2020-03-31 15:20:00,53.79,53.8,53.61,53.63,195711.0,39.8469,39.8543,39.7136,39.7284,195711.0
2020-03-31 15:25:00,53.63,53.8,53.62,53.7,199124.0,39.7284,39.8543,39.721,39.7802,199124.0
2020-03-31 15:30:00,53.7,53.94,53.69,53.93,210463.0,39.7802,39.958,39.7728,39.9506,210463.0
2020-03-31 15:35:00,53.94,54.0,53.85,53.91,228410.0,39.958,40.0025,39.8913,39.9358,228410.0
2020-03-31 15:40:00,53.91,54.03,53.8,53.96,217988.0,39.9358,40.0247,39.8543,39.9728,217988.0
2020-03-31 15:45:00,53.96,53.97,53.57,53.6,301802.0,39.9728,39.9802,39.6839,39.7061,301802.0
2020-03-31 15:50:00,53.6,53.96,53.6,53.78,512100.0,39.7061,39.9728,39.7061,39.8395,512100.0
2020-03-31 15:55:00,53.77,53.85,53.55,53.73,872894.0,39.8321,39.8913,39.6691,39.8024,872894.0
2020-04-01 09:30:00,52.5,52.65,52.16,52.43,757999.0,38.8913,39.0024,38.6394,38.8394,757999.0
2020-04-01 09:35:00,52.47,52.92,52.4,52.64,304809.0,38.8691,39.2024,38.8172,38.995,304809.0
2020-04-01 09:40:00,52.64,53.09,52.53,53.03,357315.0,38.995,39.3283,38.9135,39.2839,357315.0
2020-04-01 09:45:00,53.02,53.05,52.7,52.87,237280.0,39.2765,39.2987,39.0394,39.1654,237280.0
2020-04-01 09:50:00,52.88,53.23,52.86,53.05,180931.0,39.1728,39.4321,39.158,39.2987,180931.0
2020-04-01 09:55:00,53.07,53.2,52.87,53.04,232763.0,39.3135,39.4098,39.1654,39.2913,232763.0
2020-04-01 10:00:00,53.05,53.2,52.99,53.08,198709.0,39.2987,39.4098,39.2543,39.3209,198709.0
2020-04-01 10:05:00,53.07,53.33,53.0,53.22,168004.0,39.3135,39.5061,39.2617,39.4246,168004.0
2020-04-01 10:10:00,53.22,53.29,53.13,53.25,92818.0,39.4246,39.4765,39.358,39.4469,92818.0
2020-04-01 10:15:00,53.25,53.39,53.24,53.28,160601.0,39.4469,39.5506,39.4395,39.4691,160601.0
2020-04-01 10:20:00,53.27,53.36,53.06,53.07,188460.0,39.4617,39.5284,39.3061,39.3135,188460.0
2020-04-01 10:25:00,53.08,53.13,53.01,53.08,166090.0,39.3209,39.358,39.2691,39.3209,166090.0
2020-04-01 10:30:00,53.07,53.15,53.0,53.04,148180.0,39.3135,39.3728,39.2617,39.2913,148180.0
2020-04-01 10:35:00,53.03,53.12,52.96,53.02,126695.0,39.2839,39.3506,39.232,39.2765,126695.0
2020-04-01 10:40:00,53.03,53.07,52.92,52.92,116058.0,39.2839,39.3135,39.2024,39.2024,116058.0
2020-04-01 10:45:00,52.93,53.17,52.92,53.09,169973.0,39.2098,39.3876,39.2024,39.3283,169973.0
2020-04-01 10:50:00,53.1,53.19,53.01,53.09,120541.0,39.3358,39.4024,39.2691,39.3283,120541.0
2020-04-01 10:55:00,53.09,53.21,52.98,53.19,166649.0,39.3283,39.4172,39.2469,39.4024,166649.0
2020-04-01 11:00:00,53.19,53.31,53.13,53.28,106041.0,39.4024,39.4913,39.358,39.4691,106041.0
2020-04-01 11:05:00,53.27,53.37,53.21,53.36,114401.0,39.4617,39.5358,39.4172,39.5284,114401.0
2020-04-01 11:10:00,53.36,53.45,53.21,53.29,247374.0,39.5284,39.595,39.4172,39.4765,247374.0
2020-04-01 11:15:00,53.28,53.35,53.21,53.34,81237.0,39.4691,39.5209,39.4172,39.5135,81237.0
2020-04-01 11:20:00,53.33,53.44,53.1,53.11,149799.0,39.5061,39.5876,39.3358,39.3432,149799.0
2020-04-01 11:25:00,53.12,53.23,53.07,53.16,213126.0,39.3506,39.4321,39.3135,39.3802,213126.0
2020-04-01 11:30:00,53.16,53.31,53.09,53.29,204231.0,39.3802,39.4913,39.3283,39.4765,204231.0
2020-04-01 11:35:00,53.29,53.36,53.2,53.23,140749.0,39.4765,39.5284,39.4098,39.4321,140749.0
2020-04-01 11:40:00,53.22,53.23,53.01,53.02,210553.0,39.4246,39.4321,39.2691,39.2765,210553.0
2020-04-01 11:45:00,53.03,53.1,52.93,52.99,120201.0,39.2839,39.3358,39.2098,39.2543,120201.0
2020-04-01 11:50:00,52.99,53.08,52.9,52.95,95787.0,39.2543,39.3209,39.1876,39.2246,95787.0
2020-04-01 11:55:00,52.96,53.06,52.93,52.94,105019.0,39.232,39.3061,39.2098,39.2172,105019.0
2020-04-01 12:00:00,52.93,52.96,52.82,52.86,113706.0,39.2098,39.232,39.1283,39.158,113706.0
2020-04-01 12:05:00,52.87,53.05,52.86,53.0,166312.0,39.1654,39.2987,39.158,39.2617,166312.0
2020-04-01 12:10:00,53.0,53.25,53.0,53.23,173054.0,39.2617,39.4469,39.2617,39.4321,173054.0
2020-04-01 12:15:00,53.25,53.25,53.01,53.06,154646.0,39.4469,39.4469,39.2691,39.3061,154646.0
2020-04-01 12:20:00,53.06,53.1,52.98,53.03,103970.0,39.3061,39.3358,39.2469,39.2839,103970.0
2020-04-01 12:25:00,53.02,53.08,52.94,52.96,116808.0,39.2765,39.3209,39.2172,39.232,116808.0
2020-04-01 12:30:00,52.97,53.09,52.97,53.06,102939.0,39.2394,39.3283,39.2394,39.3061,102939.0
2020-04-01 12:35:00,53.05,53.05,52.93,52.95,95410.0,39.2987,39.2987,39.2098,39.2246,95410.0
2020-04-01 12:40:00,52.95,52.99,52.85,52.89,135373.0,39.2246,39.2543,39.1506,39.1802,135373.0
2020-04-01 12:45:00,52.9,52.94,52.76,52.82,124182.0,39.1876,39.2172,39.0839,39.1283,124182.0
2020-04-01 12:50:00,52.82,52.84,52.69,52.76,216943.0,39.1283,39.1431,39.032,39.0839,216943.0
2020-04-01 12:55:00,52.76,52.8,52.66,52.67,156678.0,39.0839,39.1135,39.0098,39.0172,156678.0
2020-04-01 13:00:00,52.67,52.81,52.64,52.79,119613.0,39.0172,39.1209,38.995,39.1061,119613.0
2020-04-01 13:05:00,52.79,52.81,52.66,52.74,97271.0,39.1061,39.1209,39.0098,39.0691,97271.0
2020-04-01 13:10:00,52.73,52.76,52.66,52.67,152252.0,39.0617,39.0839,39.0098,39.0172,152252.0
2020-04-01 13:15:00,52.67,52.76,52.64,52.73,75335.0,39.0172,39.0839,38.995,39.0617,75335.0
2020-04-01 13:20:00,52.72,52.85,52.69,52.78,179187.0,39.0543,39.1506,39.032,39.0987,179187.0
2020-04-01 13:25:00,52.77,52.83,52.7,52.8,133343.0,39.0913,39.1357,39.0394,39.1135,133343.0
2020-04-01 13:30:00,52.79,52.81,52.74,52.76,69172.0,39.1061,39.1209,39.0691,39.0839,69172.0
2020-04-01 13:35:00,52.77,52.94,52.75,52.94,142364.0,39.0913,39.2172,39.0765,39.2172,142364.0
2020-04-01 13:40:00,52.95,53.06,52.93,53.02,122331.0,39.2246,39.3061,39.2098,39.2765,122331.0
2020-04-01 13:45:00,53.01,53.08,52.89,53.05,159078.0,39.2691,39.3209,39.1802,39.2987,159078.0
2020-04-01 13:50:00,53.05,53.08,52.96,52.99,104748.0,39.2987,39.3209,39.232,39.2543,104748.0
2020-04-01 13:55:00,52.98,53.05,52.96,53.01,113869.0,39.2469,39.2987,39.232,39.2691,113869.0
2020-04-01 14:00:00,53.0,53.18,52.98,53.18,100502.0,39.2617,39.395,39.2469,39.395,100502.0
2020-04-01 14:05:00,53.18,53.3,53.18,53.22,95569.0,39.395,39.4839,39.395,39.4246,95569.0
2020-04-01 14:10:00,53.23,53.29,53.2,53.23,94082.0,39.4321,39.4765,39.4098,39.4321,94082.0
2020-04-01 14:15:00,53.22,53.25,53.12,53.22,142642.0,39.4246,39.4469,39.3506,39.4246,142642.0
2020-04-01 14:20:00,53.23,53.33,53.14,53.15,133086.0,39.4321,39.5061,39.3654,39.3728,133086.0
2020-04-01 14:25:00,53.15,53.31,53.1,53.16,138015.0,39.3728,39.4913,39.3358,39.3802,138015.0
2020-04-01 14:30:00,53.15,53.15,52.98,53.07,111338.0,39.3728,39.3728,39.2469,39.3135,111338.0
2020-04-01 14:35:00,53.06,53.24,53.01,53.22,109321.0,39.3061,39.4395,39.2691,39.4246,109321.0
2020-04-01 14:40:00,53.21,53.21,53.04,53.06,117826.0,39.4172,39.4172,39.2913,39.3061,117826.0
2020-04-01 14:45:00,53.07,53.14,53.05,53.1,109415.0,39.3135,39.3654,39.2987,39.3358,109415.0
2020-04-01 14:50:00,53.1,53.14,53.01,53.02,108758.0,39.3358,39.3654,39.2691,39.2765,108758.0
2020-04-01 14:55:00,53.03,53.05,52.88,52.91,146612.0,39.2839,39.2987,39.1728,39.195,146612.0
2020-04-01 15:00:00,52.91,53.04,52.91,53.01,173148.0,39.195,39.2913,39.195,39.2691,173148.0
2020-04-01 15:05:00,53.01,53.09,52.98,52.98,182108.0,39.2691,39.3283,39.2469,39.2469,182108.0
2020-04-01 15:10:00,52.99,53.05,52.96,52.97,120842.0,39.2543,39.2987,39.232,39.2394,120842.0
2020-04-01 15:15:00,52.97,53.12,52.94,53.11,134066.0,39.2394,39.3506,39.2172,39.3432,134066.0
2020-04-01 15:20:00,53.11,53.13,52.97,52.98,138225.0,39.3432,39.358,39.2394,39.2469,138225.0
2020-04-01 15:25:00,52.97,53.03,52.85,53.0,162840.0,39.2394,39.2839,39.1506,39.2617,162840.0
2020-04-01 15:30:00,52.99,53.1,52.97,52.99,181087.0,39.2543,39.3358,39.2394,39.2543,181087.0
2020-04-01 15:35:00,52.99,53.0,52.73,52.76,256468.0,39.2543,39.2617,39.0617,39.0839,256468.0
2020-04-01 15:40:00,52.76,52.8,52.59,52.65,212812.0,39.0839,39.1135,38.958,39.0024,212812.0
2020-04-01 15:45:00,52.66,53.16,52.65,53.01,312787.0,39.0098,39.3802,39.0024,39.2691,312787.0
2020-04-01 15:50:00,53.0,53.17,52.63,53.07,571474.0,39.2617,39.3876,38.9876,39.3135,571474.0
2020-04-01 15:55:00,53.06,53.16,52.65,52.93,1060314.0,39.3061,39.3802,39.0024,39.2098,1060314.0
2020-04-02 09:30:00,53.56,53.94,53.09,53.81,790698.0,39.6765,39.958,39.3283,39.8617,790698.0
2020-04-02 09:35:00,53.83,53.91,53.68,53.8,277377.0,39.8765,39.9358,39.7654,39.8543,277377.0
2020-04-02 09:40:00,53.83,53.99,53.78,53.86,204933.0,39.8765,39.9951,39.8395,39.8987,204933.0
2020-04-02 09:45:00,53.85,53.98,53.72,53.96,208629.0,39.8913,39.9876,39.795,39.9728,208629.0
2020-04-02 09:50:00,53.95,53.95,53.68,53.73,216859.0,39.9654,39.9654,39.7654,39.8024,216859.0
2020-04-02 09:55:00,53.73,53.97,53.73,53.94,155098.0,39.8024,39.9802,39.8024,39.958,155098.0
2020-04-02 10:00:00,53.95,54.29,53.94,54.24,211554.0,39.9654,40.2173,39.958,40.1802,211554.0
2020-04-02 10:05:00,54.24,54.56,54.14,54.54,291812.0,40.1802,40.4173,40.1062,40.4025,291812.0
2020-04-02 10:10:00,54.54,54.68,54.45,54.61,236377.0,40.4025,40.5062,40.3358,40.4543,236377.0
2020-04-02 10:15:00,54.61,54.62,54.26,54.33,226874.0,40.4543,40.4617,40.1951,40.2469,226874.0
2020-04-02 10:20:00,54.33,54.37,54.1,54.12,163761.0,40.2469,40.2766,40.0765,40.0914,163761.0
2020-04-02 10:25:00,54.11,54.26,54.02,54.24,150695.0,40.0839,40.1951,40.0173,40.1802,150695.0
2020-04-02 10:30:00,54.24,54.6,54.18,54.4,180753.0,40.1802,40.4469,40.1358,40.2988,180753.0
2020-04-02 10:35:00,54.4,54.77,54.39,54.71,171438.0,40.2988,40.5729,40.2914,40.5284,171438.0
2020-04-02 10:40:00,54.67,54.67,54.33,54.41,138110.0,40.4988,40.4988,40.2469,40.3062,138110.0
2020-04-02 10:45:00,54.41,54.57,54.14,54.21,233033.0,40.3062,40.4247,40.1062,40.158,233033.0
2020-04-02 10:50:00,54.21,54.35,54.14,54.25,148434.0,40.158,40.2617,40.1062,40.1877,148434.0
2020-04-02 10:55:00,54.24,54.39,54.14,54.34,164781.0,40.1802,40.2914,40.1062,40.2543,164781.0
2020-04-02 11:00:00,54.35,54.47,54.23,54.42,169357.0,40.2617,40.3506,40.1728,40.3136,169357.0
2020-04-02 11:05:00,54.42,54.55,54.24,54.41,207060.0,40.3136,40.4099,40.1802,40.3062,207060.0
2020-04-02 11:10:00,54.41,54.48,54.33,54.43,125273.0,40.3062,40.358,40.2469,40.321,125273.0
2020-04-02 11:15:00,54.44,54.6,54.4,54.52,184258.0,40.3284,40.4469,40.2988,40.3877,184258.0
2020-04-02 11:20:00,54.53,54.53,54.26,54.37,226421.0,40.3951,40.3951,40.1951,40.2766,226421.0
2020-04-02 11:25:00,54.37,54.44,54.18,54.41,265607.0,40.2766,40.3284,40.1358,40.3062,265607.0
2020-04-02 11:30:00,54.41,54.58,54.38,54.45,202805.0,40.3062,40.4321,40.284,40.3358,202805.0
2020-04-02 11:35:00,54.45,54.53,54.27,54.4,143596.0,40.3358,40.3951,40.2025,40.2988,143596.0
2020-04-02 11:40:00,54.42,54.76,54.4,54.72,251035.0,40.3136,40.5655,40.2988,40.5358,251035.0
2020-04-02 11:45:00,54.71,54.89,54.64,54.88,195959.0,40.5284,40.6618,40.4766,40.6544,195959.0
2020-04-02 11:50:00,54.89,54.97,54.8,54.8,160307.0,40.6618,40.721,40.5951,40.5951,160307.0
2020-04-02 11:55:00,54.8,54.94,54.74,54.91,130205.0,40.5951,40.6988,40.5506,40.6766,130205.0
2020-04-02 12:00:00,54.92,54.93,54.82,54.89,120339.0,40.684,40.6914,40.6099,40.6618,120339.0
2020-04-02 12:05:00,54.9,55.05,54.87,54.87,160521.0,40.6692,40.7803,40.6469,40.6469,160521.0
2020-04-02 12:10:00,54.88,55.14,54.87,55.12,116119.0,40.6544,40.847,40.6469,40.8321,116119.0
2020-04-02 12:15:00,55.11,55.14,54.9,54.93,147779.0,40.8247,40.847,40.6692,40.6914,147779.0
2020-04-02 12:20:00,54.93,55.09,54.92,55.05,171683.0,40.6914,40.8099,40.684,40.7803,171683.0
2020-04-02 12:25:00,55.07,55.17,54.99,55.03,175278.0,40.7951,40.8692,40.7358,40.7655,175278.0
2020-04-02 12:30:00,55.04,55.07,54.87,54.99,145800.0,40.7729,40.7951,40.6469,40.7358,145800.0
2020-04-02 12:35:00,54.99,55.12,54.94,54.95,142173.0,40.7358,40.8321,40.6988,40.7062,142173.0
2020-04-02 12:40:00,54.95,55.1,54.88,55.1,220046.0,40.7062,40.8173,40.6544,40.8173,220046.0
2020-04-02 12:45:00,55.1,55.1,54.95,55.1,152452.0,40.8173,40.8173,40.7062,40.8173,152452.0
2020-04-02 12:50:00,55.1,55.26,55.09,55.24,169947.0,40.8173,40.9359,40.8099,40.921,169947.0
2020-04-02 12:55:00,55.23,55.24,55.02,55.09,132042.0,40.9136,40.921,40.7581,40.8099,132042.0
2020-04-02 13:00:00,55.09,55.25,55.04,55.12,154233.0,40.8099,40.9284,40.7729,40.8321,154233.0
2020-04-02 13:05:00,55.12,55.14,54.98,54.98,171946.0,40.8321,40.847,40.7284,40.7284,171946.0
2020-04-02 13:10:00,54.98,55.01,54.76,54.81,179479.0,40.7284,40.7507,40.5655,40.6025,179479.0
2020-04-02 13:15:00,54.81,54.81,54.51,54.51,152877.0,40.6025,40.6025,40.3803,40.3803,152877.0
2020-04-02 13:20:00,54.51,54.83,54.48,54.74,125044.0,40.3803,40.6173,40.358,40.5506,125044.0
2020-04-02 13:25:00,54.76,54.79,54.63,54.67,88561.0,40.5655,40.5877,40.4692,40.4988,88561.0
2020-04-02 13:30:00,54.66,54.79,54.6,54.72,92716.0,40.4914,40.5877,40.4469,40.5358,92716.0
2020-04-02 13:35:00,54.73,54.79,54.67,54.72,73234.0,40.5432,40.5877,40.4988,40.5358,73234.0
2020-04-02 13:40:00,54.72,54.97,54.71,54.94,93879.0,40.5358,40.721,40.5284,40.6988,93879.0
2020-04-02 13:45:00,54.94,54.94,54.79,54.83,71941.0,40.6988,40.6988,40.5877,40.6173,71941.0
2020-04-02 13:50:00,54.84,55.01,54.83,55.0,145689.0,40.6247,40.7507,40.6173,40.7432,145689.0
2020-04-02 13:55:00,54.99,55.01,54.73,54.76,136668.0,40.7358,40.7507,40.5432,40.5655,136668.0
2020-04-02 14:00:00,54.76,54.77,54.43,54.46,173753.0,40.5655,40.5729,40.321,40.3432,173753.0
2020-04-02 14:05:00,54.46,54.56,54.4,54.4,112282.0,40.3432,40.4173,40.2988,40.2988,112282.0
2020-04-02 14:10:00,54.41,54.58,54.27,54.57,232603.0,40.3062,40.4321,40.2025,40.4247,232603.0
2020-04-02 14:15:00,54.56,54.59,54.33,54.34,147445.0,40.4173,40.4395,40.2469,40.2543,147445.0
2020-04-02 14:20:00,54.33,54.57,54.33,54.45,129106.0,40.2469,40.4247,40.2469,40.3358,129106.0
2020-04-02 14:25:00,54.46,54.71,54.4,54.68,141739.0,40.3432,40.5284,40.2988,40.5062,141739.0
2020-04-02 14:30:00,54.67,54.67,54.52,54.6,150744.0,40.4988,40.4988,40.3877,40.4469,150744.0
2020-04-02 14:35:00,54.59,54.8,54.58,54.7,139020.0,40.4395,40.5951,40.4321,40.521,139020.0
2020-04-02 14:40:00,54.69,54.7,54.5,54.51,127888.0,40.5136,40.521,40.3729,40.3803,127888.0
2020-04-02 14:45:00,54.52,54.68,54.44,54.59,133456.0,40.3877,40.5062,40.3284,40.4395,133456.0
2020-04-02 14:50:00,54.6,54.86,54.56,54.81,145101.0,40.4469,40.6395,40.4173,40.6025,145101.0
2020-04-02 14:55:00,54.8,54.97,54.77,54.94,167223.0,40.5951,40.721,40.5729,40.6988,167223.0
2020-04-02 15:00:00,54.95,55.04,54.86,54.93,208453.0,40.7062,40.7729,40.6395,40.6914,208453.0
2020-04-02 15:05:00,54.93,54.99,54.65,54.95,245309.0,40.6914,40.7358,40.484,40.7062,245309.0
2020-04-02 15:10:00,54.96,55.09,54.83,54.9,163758.0,40.7136,40.8099,40.6173,40.6692,163758.0
2020-04-02 15:15:00,54.91,55.12,54.89,55.07,147878.0,40.6766,40.8321,40.6618,40.7951,147878.0
2020-04-02 15:20:00,55.07,55.2,55.03,55.13,185832.0,40.7951,40.8914,40.7655,40.8395,185832.0
2020-04-02 15:25:00,55.14,55.2,54.87,54.94,275794.0,40.847,40.8914,40.6469,40.6988,275794.0
2020-04-02 15:30:00,54.95,55.08,54.86,55.02,231660.0,40.7062,40.8025,40.6395,40.7581,231660.0
2020-04-02 15:35:00,55.01,55.14,54.78,54.85,247379.0,40.7507,40.847,40.5803,40.6321,247379.0
2020-04-02 15:40:00,54.86,55.14,54.81,55.13,356958.0,40.6395,40.847,40.6025,40.8395,356958.0
2020-04-02 15:45:00,55.12,55.19,54.75,54.92,366255.0,40.8321,40.884,40.558,40.684,366255.0
2020-04-02 15:50:00,54.95,55.34,54.94,55.26,651051.0,40.7062,40.9951,40.6988,40.9359,651051.0
2020-04-02 15:55:00,55.26,55.5,55.18,55.25,1042263.0,40.9359,41.1136,40.8766,40.9284,1042263.0
2020-04-03 09:30:00,55.0,55.16,54.69,54.86,501629.0,40.7432,40.8618,40.5136,40.6395,501629.0
2020-04-03 09:35:00,54.85,54.93,54.79,54.91,200196.0,40.6321,40.6914,40.5877,40.6766,200196.0
2020-04-03 09:40:00,54.91,55.25,54.9,55.02,188581.0,40.6766,40.9284,40.6692,40.7581,188581.0
2020-04-03 09:45:00,55.01,55.1,54.91,55.03,157961.0,40.7507,40.8173,40.6766,40.7655,157961.0
2020-04-03 09:50:00,55.03,55.04,54.76,54.85,142631.0,40.7655,40.7729,40.5655,40.6321,142631.0
2020-04-03 09:55:00,54.86,55.09,54.8,54.96,173691.0,40.6395,40.8099,40.5951,40.7136,173691.0
2020-04-03 10:00:00,54.96,55.17,54.88,54.89,135524.0,40.7136,40.8692,40.6544,40.6618,135524.0
2020-04-03 10:05:00,54.9,55.08,54.89,54.97,86958.0,40.6692,40.8025,40.6618,40.721,86958.0
2020-04-03 10:10:00,54.97,55.07,54.87,54.98,118718.0,40.721,40.7951,40.6469,40.7284,118718.0
2020-04-03 10:15:00,54.98,54.98,54.84,54.89,107525.0,40.7284,40.7284,40.6247,40.6618,107525.0
2020-04-03 10:20:00,54.89,54.92,54.78,54.87,117726.0,40.6618,40.684,40.5803,40.6469,117726.0
2020-04-03 10:25:00,54.87,54.96,54.82,54.93,137945.0,40.6469,40.7136,40.6099,40.6914,137945.0
2020-04-03 10:30:00,54.94,54.99,54.71,54.71,103186.0,40.6988,40.7358,40.5284,40.5284,103186.0
2020-04-03 10:35:00,54.72,54.87,54.62,54.63,133283.0,40.5358,40.6469,40.4617,40.4692,133283.0
2020-04-03 10:40:00,54.62,54.86,54.61,54.78,123275.0,40.4617,40.6395,40.4543,40.5803,123275.0
2020-04-03 10:45:00,54.78,54.84,54.71,54.8,86041.0,40.5803,40.6247,40.5284,40.5951,86041.0
2020-04-03 10:50:00,54.78,54.89,54.74,54.8,151989.0,40.5803,40.6618,40.5506,40.5951,151989.0
2020-04-03 10:55:00,54.81,55.0,54.8,54.87,120914.0,40.6025,40.7432,40.5951,40.6469,120914.0
2020-04-03 11:00:00,54.89,55.01,54.73,54.73,110379.0,40.6618,40.7507,40.5432,40.5432,110379.0
2020-04-03 11:05:00,54.74,54.78,54.58,54.62,102445.0,40.5506,40.5803,40.4321,40.4617,102445.0
2020-04-03 11:10:00,54.63,54.63,54.43,54.45,135513.0,40.4692,40.4692,40.321,40.3358,135513.0
2020-04-03 11:15:00,54.45,54.66,54.43,54.65,105125.0,40.3358,40.4914,40.321,40.484,105125.0
2020-04-03 11:20:00,54.64,54.68,54.45,54.47,97070.0,40.4766,40.5062,40.3358,40.3506,97070.0
2020-04-03 11:25:00,54.47,54.62,54.46,54.53,77998.0,40.3506,40.4617,40.3432,40.3951,77998.0
2020-04-03 11:30:00,54.54,54.66,54.48,54.6,105964.0,40.4025,40.4914,40.358,40.4469,105964.0
2020-04-03 11:35:00,54.59,54.74,54.53,54.7,114566.0,40.4395,40.5506,40.3951,40.521,114566.0
2020-04-03 11:40:00,54.69,54.69,54.58,54.61,105551.0,40.5136,40.5136,40.4321,40.4543,105551.0
2020-04-03 11:45:00,54.61,54.64,54.4,54.46,112775.0,40.4543,40.4766,40.2988,40.3432,112775.0
2020-04-03 11:50:00,54.47,54.49,54.32,54.44,150246.0,40.3506,40.3654,40.2395,40.3284,150246.0
2020-04-03 11:55:00,54.44,54.6,54.43,54.57,93992.0,40.3284,40.4469,40.321,40.4247,93992.0
2020-04-03 12:00:00,54.56,54.75,54.55,54.7,259924.0,40.4173,40.558,40.4099,40.521,259924.0
2020-04-03 12:05:00,54.69,54.69,54.48,54.56,142174.0,40.5136,40.5136,40.358,40.4173,142174.0
2020-04-03 12:10:00,54.56,54.57,54.49,54.52,115529.0,40.4173,40.4247,40.3654,40.3877,115529.0
2020-04-03 12:15:00,54.52,54.54,54.37,54.38,130679.0,40.3877,40.4025,40.2766,40.284,130679.0
2020-04-03 12:20:00,54.38,54.51,54.35,54.41,86374.0,40.284,40.3803,40.2617,40.3062,86374.0
2020-04-03 12:25:00,54.42,54.64,54.38,54.64,140818.0,40.3136,40.4766,40.284,40.4766,140818.0
2020-04-03 12:30:00,54.64,54.71,54.6,54.7,108325.0,40.4766,40.5284,40.4469,40.521,108325.0
2020-04-03 12:35:00,54.69,54.81,54.66,54.79,134617.0,40.5136,40.6025,40.4914,40.5877,134617.0
2020-04-03 12:40:00,54.78,54.82,54.74,54.79,175927.0,40.5803,40.6099,40.5506,40.5877,175927.0
2020-04-03 12:45:00,54.8,54.8,54.55,54.61,167647.0,40.5951,40.5951,40.4099,40.4543,167647.0
2020-04-03 12:50:00,54.62,54.69,54.6,54.65,50119.0,40.4617,40.5136,40.4469,40.484,50119.0
2020-04-03 12:55:00,54.64,54.73,54.61,54.65,62887.0,40.4766,40.5432,40.4543,40.484,62887.0
2020-04-03 13:00:00,54.65,54.75,54.62,54.75,55921.0,40.484,40.558,40.4617,40.558,55921.0
2020-04-03 13:05:00,54.74,54.77,54.69,54.72,165212.0,40.5506,40.5729,40.5136,40.5358,165212.0
2020-04-03 13:10:00,54.73,54.75,54.62,54.64,142735.0,40.5432,40.558,40.4617,40.4766,142735.0
2020-04-03 13:15:00,54.64,54.85,54.63,54.8,111788.0,40.4766,40.6321,40.4692,40.5951,111788.0
2020-04-03 13:20:00,54.8,54.85,54.75,54.8,114334.0,40.5951,40.6321,40.558,40.5951,114334.0
2020-04-03 13:25:00,54.81,54.83,54.74,54.8,146451.0,40.6025,40.6173,40.5506,40.5951,146451.0
2020-04-03 13:30:00,54.79,54.79,54.7,54.78,189886.0,40.5877,40.5877,40.521,40.5803,189886.0
2020-04-03 13:35:00,54.79,54.84,54.75,54.8,120238.0,40.5877,40.6247,40.558,40.5951,120238.0
2020-04-03 13:40:00,54.8,54.94,54.74,54.93,167654.0,40.5951,40.6988,40.5506,40.6914,167654.0
2020-04-03 13:45:00,54.94,54.96,54.72,54.75,254232.0,40.6988,40.7136,40.5358,40.558,254232.0
2020-04-03 13:50:00,54.75,54.76,54.61,54.7,84722.0,40.558,40.5655,40.4543,40.521,84722.0
2020-04-03 13:55:00,54.7,54.72,54.6,54.69,88016.0,40.521,40.5358,40.4469,40.5136,88016.0
2020-04-03 14:00:00,54.69,54.72,54.61,54.7,111033.0,40.5136,40.5358,40.4543,40.521,111033.0
2020-04-03 14:05:00,54.7,54.7,54.57,54.59,95439.0,40.521,40.521,40.4247,40.4395,95439.0
2020-04-03 14:10:00,54.59,54.59,54.45,54.55,132148.0,40.4395,40.4395,40.3358,40.4099,132148.0
2020-04-03 14:15:00,54.55,54.59,54.49,54.52,119766.0,40.4099,40.4395,40.3654,40.3877,119766.0
2020-04-03 14:20:00,54.51,54.62,54.5,54.59,115860.0,40.3803,40.4617,40.3729,40.4395,115860.0
2020-04-03 14:25:00,54.59,54.74,54.57,54.73,129361.0,40.4395,40.5506,40.4247,40.5432,129361.0
2020-04-03 14:30:00,54.73,54.85,54.71,54.85,185235.0,40.5432,40.6321,40.5284,40.6321,185235.0
2020-04-03 14:35:00,54.84,54.9,54.7,54.75,177591.0,40.6247,40.6692,40.521,40.558,177591.0
2020-04-03 14:40:00,54.75,54.8,54.57,54.59,113423.0,40.558,40.5951,40.4247,40.4395,113423.0
2020-04-03 14:45:00,54.6,54.69,54.56,54.66,99266.0,40.4469,40.5136,40.4173,40.4914,99266.0
2020-04-03 14:50:00,54.66,54.81,54.64,54.73,204689.0,40.4914,40.6025,40.4766,40.5432,204689.0
2020-04-03 14:55:00,54.73,54.92,54.73,54.91,160635.0,40.5432,40.684,40.5432,40.6766,160635.0
2020-04-03 15:00:00,54.9,54.93,54.71,54.73,229603.0,40.6692,40.6914,40.5284,40.5432,229603.0
2020-04-03 15:05:00,54.73,54.74,54.58,54.6,128054.0,40.5432,40.5506,40.4321,40.4469,128054.0
2020-04-03 15:10:00,54.6,54.66,54.54,54.61,128468.0,40.4469,40.4914,40.4025,40.4543,128468.0
2020-04-03 15:15:00,54.6,54.82,54.59,54.72,167152.0,40.4469,40.6099,40.4395,40.5358,167152.0
2020-04-03 15:20:00,54.72,54.75,54.55,54.55,125265.0,40.5358,40.558,40.4099,40.4099,125265.0
2020-04-03 15:25:00,54.55,54.59,54.46,54.55,156269.0,40.4099,40.4395,40.3432,40.4099,156269.0
2020-04-03 15:30:00,54.55,54.65,54.45,54.46,226640.0,40.4099,40.484,40.3358,40.3432,226640.0
2020-04-03 15:35:00,54.46,54.55,54.36,54.41,247223.0,40.3432,40.4099,40.2691,40.3062,247223.0
2020-04-03 15:40:00,54.41,54.47,54.28,54.29,320098.0,40.3062,40.3506,40.2099,40.2173,320098.0
2020-04-03 15:45:00,54.3,54.61,54.29,54.54,320749.0,40.2247,40.4543,40.2173,40.4025,320749.0
2020-04-03 15:50:00,54.55,55.0,54.55,54.84,603027.0,40.4099,40.7432,40.4099,40.6247,603027.0
2020-04-03 15:55:00,54.84,54.89,54.59,54.7,983540.0,40.6247,40.6618,40.4395,40.521,983540.0
2020-04-06 09:30:00,55.77,55.89,55.26,55.29,1004066.0,41.3137,41.4025,40.9359,40.9581,1004066.0
2020-04-06 09:35:00,55.3,55.37,54.98,55.27,352642.0,40.9655,41.0173,40.7284,40.9433,352642.0
2020-04-06 09:40:00,55.27,55.54,55.22,55.5,205421.0,40.9433,41.1433,40.9062,41.1136,205421.0
2020-04-06 09:45:00,55.5,55.64,55.5,55.64,223333.0,41.1136,41.2173,41.1136,41.2173,223333.0
2020-04-06 09:50:00,55.65,55.89,55.55,55.88,377762.0,41.2248,41.4025,41.1507,41.3951,377762.0
2020-04-06 09:55:00,55.88,55.93,55.78,55.83,262293.0,41.3951,41.4322,41.3211,41.3581,262293.0
2020-04-06 10:00:00,55.84,55.98,55.72,55.8,255805.0,41.3655,41.4692,41.2766,41.3359,255805.0
2020-04-06 10:05:00,55.8,55.89,55.76,55.89,157841.0,41.3359,41.4025,41.3062,41.4025,157841.0
2020-04-06 10:10:00,55.89,55.92,55.6,55.66,164143.0,41.4025,41.4248,41.1877,41.2322,164143.0
2020-04-06 10:15:00,55.66,55.89,55.61,55.88,180813.0,41.2322,41.4025,41.1951,41.3951,180813.0
2020-04-06 10:20:00,55.88,55.99,55.85,55.88,179152.0,41.3951,41.4766,41.3729,41.3951,179152.0
2020-04-06 10:25:00,55.88,55.96,55.83,55.93,144629.0,41.3951,41.4544,41.3581,41.4322,144629.0
2020-04-06 10:30:00,55.93,56.07,55.87,55.94,251326.0,41.4322,41.5359,41.3877,41.4396,251326.0
2020-04-06 10:35:00,55.94,56.08,55.9,56.07,196237.0,41.4396,41.5433,41.41,41.5359,196237.0
2020-04-06 10:40:00,56.07,56.17,56.04,56.09,114290.0,41.5359,41.61,41.5137,41.5507,114290.0
2020-04-06 10:45:00,56.08,56.1,55.94,55.96,118040.0,41.5433,41.5581,41.4396,41.4544,118040.0
2020-04-06 10:50:00,55.96,56.03,55.89,55.9,122867.0,41.4544,41.5063,41.4025,41.41,122867.0
2020-04-06 10:55:00,55.91,56.01,55.9,55.94,96869.0,41.4174,41.4914,41.41,41.4396,96869.0
2020-04-06 11:00:00,55.94,56.04,55.85,56.01,101148.0,41.4396,41.5137,41.3729,41.4914,101148.0
2020-04-06 11:05:00,56.02,56.08,56.01,56.04,102301.0,41.4988,41.5433,41.4914,41.5137,102301.0
2020-04-06 11:10:00,56.04,56.15,55.99,56.14,156613.0,41.5137,41.5952,41.4766,41.5877,156613.0
2020-04-06 11:15:00,56.14,56.2,56.06,56.19,101359.0,41.5877,41.6322,41.5285,41.6248,101359.0
2020-04-06 11:20:00,56.19,56.33,56.15,56.22,148781.0,41.6248,41.7285,41.5952,41.647,148781.0
2020-04-06 11:25:00,56.21,56.28,56.19,56.23,88945.0,41.6396,41.6915,41.6248,41.6544,88945.0
2020-04-06 11:30:00,56.22,56.31,56.19,56.2,102055.0,41.647,41.7137,41.6248,41.6322,102055.0
2020-04-06 11:35:00,56.2,56.22,56.07,56.2,115402.0,41.6322,41.647,41.5359,41.6322,115402.0
2020-04-06 11:40:00,56.2,56.35,56.16,56.3,110869.0,41.6322,41.7433,41.6026,41.7063,110869.0
2020-04-06 11:45:00,56.3,56.36,56.23,56.32,111975.0,41.7063,41.7507,41.6544,41.7211,111975.0
2020-04-06 11:50:00,56.32,56.32,56.19,56.25,83103.0,41.7211,41.7211,41.6248,41.6692,83103.0
2020-04-06 11:55:00,56.24,56.27,56.09,56.12,73016.0,41.6618,41.684,41.5507,41.5729,73016.0
2020-04-06 12:00:00,56.12,56.14,56.04,56.1,103189.0,41.5729,41.5877,41.5137,41.5581,103189.0
2020-04-06 12:05:00,56.1,56.12,56.02,56.11,107038.0,41.5581,41.5729,41.4988,41.5655,107038.0
2020-04-06 12:10:00,56.11,56.15,56.05,56.13,124932.0,41.5655,41.5952,41.5211,41.5803,124932.0
2020-04-06 12:15:00,56.12,56.3,56.1,56.29,144308.0,41.5729,41.7063,41.5581,41.6989,144308.0
2020-04-06 12:20:00,56.29,56.41,56.28,56.37,135967.0,41.6989,41.7878,41.6915,41.7581,135967.0
2020-04-06 12:25:00,56.37,56.4,56.29,56.34,106045.0,41.7581,41.7803,41.6989,41.7359,106045.0
2020-04-06 12:30:00,56.33,56.36,56.16,56.23,121069.0,41.7285,41.7507,41.6026,41.6544,121069.0
2020-04-06 12:35:00,56.22,56.38,56.21,56.34,124080.0,41.647,41.7655,41.6396,41.7359,124080.0
2020-04-06 12:40:00,56.34,56.36,56.23,56.32,83265.0,41.7359,41.7507,41.6544,41.7211,83265.0
2020-04-06 12:45:00,56.32,56.4,56.29,56.3,78844.0,41.7211,41.7803,41.6989,41.7063,78844.0
2020-04-06 12:50:00,56.31,56.37,56.28,56.33,80709.0,41.7137,41.7581,41.6915,41.7285,80709.0
2020-04-06 12:55:00,56.33,56.38,56.3,56.36,93072.0,41.7285,41.7655,41.7063,41.7507,93072.0
2020-04-06 13:00:00,56.36,56.4,56.28,56.3,72231.0,41.7507,41.7803,41.6915,41.7063,72231.0
2020-04-06 13:05:00,56.3,56.32,56.27,56.3,77643.0,41.7063,41.7211,41.684,41.7063,77643.0
2020-04-06 13:10:00,56.31,56.33,56.23,56.26,78939.0,41.7137,41.7285,41.6544,41.6766,78939.0
2020-04-06 13:15:00,56.26,56.3,56.21,56.3,122886.0,41.6766,41.7063,41.6396,41.7063,122886.0
2020-04-06 13:20:00,56.3,56.32,56.27,56.3,88519.0,41.7063,41.7211,41.684,41.7063,88519.0
2020-04-06 13:25:00,56.3,56.34,56.26,56.33,191955.0,41.7063,41.7359,41.6766,41.7285,191955.0
2020-04-06 13:30:00,56.32,56.38,56.24,56.24,135933.0,41.7211,41.7655,41.6618,41.6618,135933.0
2020-04-06 13:35:00,56.25,56.34,56.21,56.3,130242.0,41.6692,41.7359,41.6396,41.7063,130242.0
2020-04-06 13:40:00,56.3,56.39,56.27,56.3,108174.0,41.7063,41.7729,41.684,41.7063,108174.0
2020-04-06 13:45:00,56.31,56.38,56.28,56.38,96017.0,41.7137,41.7655,41.6915,41.7655,96017.0
2020-04-06 13:50:00,56.37,56.38,56.32,56.32,67211.0,41.7581,41.7655,41.7211,41.7211,67211.0
2020-04-06 13:55:00,56.33,56.39,56.32,56.37,132680.0,41.7285,41.7729,41.7211,41.7581,132680.0
2020-04-06 14:00:00,56.37,56.38,56.33,56.33,82707.0,41.7581,41.7655,41.7285,41.7285,82707.0
2020-04-06 14:05:00,56.34,56.36,56.32,56.35,72252.0,41.7359,41.7507,41.7211,41.7433,72252.0
2020-04-06 14:10:00,56.34,56.38,56.28,56.29,107741.0,41.7359,41.7655,41.6915,41.6989,107741.0
2020-04-06 14:15:00,56.28,56.32,56.26,56.3,145634.0,41.6915,41.7211,41.6766,41.7063,145634.0
2020-04-06 14:20:00,56.3,56.33,56.25,56.33,125961.0,41.7063,41.7285,41.6692,41.7285,125961.0
2020-04-06 14:25:00,56.33,56.35,56.29,56.3,166234.0,41.7285,41.7433,41.6989,41.7063,166234.0
2020-04-06 14:30:00,56.31,56.37,56.3,56.33,120471.0,41.7137,41.7581,41.7063,41.7285,120471.0
2020-04-06 14:35:00,56.34,56.4,56.33,56.4,101257.0,41.7359,41.7803,41.7285,41.7803,101257.0
2020-04-06 14:40:00,56.4,56.47,56.36,56.45,126320.0,41.7803,41.8322,41.7507,41.8174,126320.0
2020-04-06 14:45:00,56.45,56.5,56.4,56.47,113113.0,41.8174,41.8544,41.7803,41.8322,113113.0
2020-04-06 14:50:00,56.47,56.5,56.42,56.43,134777.0,41.8322,41.8544,41.7952,41.8026,134777.0
2020-04-06 14:55:00,56.44,56.56,56.42,56.52,185839.0,41.81,41.8989,41.7952,41.8692,185839.0
2020-04-06 15:00:00,56.52,56.52,56.4,56.5,163519.0,41.8692,41.8692,41.7803,41.8544,163519.0
2020-04-06 15:05:00,56.5,56.6,56.49,56.55,179381.0,41.8544,41.9285,41.847,41.8915,179381.0
2020-04-06 15:10:00,56.55,56.55,56.35,56.39,171039.0,41.8915,41.8915,41.7433,41.7729,171039.0
2020-04-06 15:15:00,56.39,56.41,56.29,56.35,182516.0,41.7729,41.7878,41.6989,41.7433,182516.0
2020-04-06 15:20:00,56.34,56.4,56.26,56.36,193205.0,41.7359,41.7803,41.6766,41.7507,193205.0
2020-04-06 15:25:00,56.37,56.45,56.32,56.45,177953.0,41.7581,41.8174,41.7211,41.8174,177953.0
2020-04-06 15:30:00,56.45,56.55,56.43,56.44,285969.0,41.8174,41.8915,41.8026,41.81,285969.0
2020-04-06 15:35:00,56.44,56.52,56.39,56.44,301356.0,41.81,41.8692,41.7729,41.81,301356.0
2020-04-06 15:40:00,56.44,56.52,56.39,56.5,251097.0,41.81,41.8692,41.7729,41.8544,251097.0
2020-04-06 15:45:00,56.5,56.51,56.35,56.49,299846.0,41.8544,41.8618,41.7433,41.847,299846.0
2020-04-06 15:50:00,56.5,56.82,56.49,56.76,858119.0,41.8544,42.0915,41.847,42.047,858119.0
2020-04-06 15:55:00,56.75,56.94,56.44,56.52,1394760.0,42.0396,42.1804,41.81,41.8692,1394760.0
2020-04-07 09:30:00,57.04,57.33,56.83,57.31,928172.0,42.2545,42.4693,42.0989,42.4545,928172.0
2020-04-07 09:35:00,57.34,57.37,57.12,57.12,322853.0,42.4767,42.4989,42.3137,42.3137,322853.0
2020-04-07 09:40:00,57.12,57.16,56.86,57.03,303757.0,42.3137,42.3433,42.1211,42.247,303757.0
2020-04-07 09:45:00,57.05,57.21,56.94,57.04,258709.0,42.2619,42.3804,42.1804,42.2545,258709.0
2020-04-07 09:50:00,57.05,57.29,56.94,57.21,208357.0,42.2619,42.4396,42.1804,42.3804,208357.0
2020-04-07 09:55:00,57.21,57.22,57.0,57.02,191896.0,42.3804,42.3878,42.2248,42.2396,191896.0
2020-04-07 10:00:00,57.02,57.04,56.8,56.87,290867.0,42.2396,42.2545,42.0767,42.1285,290867.0
2020-04-07 10:05:00,56.9,56.98,56.8,56.83,220805.0,42.1507,42.21,42.0767,42.0989,220805.0
2020-04-07 10:10:00,56.82,56.9,56.62,56.66,290005.0,42.0915,42.1507,41.9433,41.973,290005.0
2020-04-07 10:15:00,56.67,56.74,56.55,56.68,316422.0,41.9804,42.0322,41.8915,41.9878,316422.0
2020-04-07 10:20:00,56.69,56.74,56.41,56.5,410975.0,41.9952,42.0322,41.7878,41.8544,410975.0
2020-04-07 10:25:00,56.51,56.61,56.45,56.52,241186.0,41.8618,41.9359,41.8174,41.8692,241186.0
2020-04-07 10:30:00,56.52,56.73,56.47,56.68,258117.0,41.8692,42.0248,41.8322,41.9878,258117.0
2020-04-07 10:35:00,56.69,56.75,56.62,56.71,226386.0,41.9952,42.0396,41.9433,42.01,226386.0
2020-04-07 10:40:00,56.72,56.87,56.66,56.81,165180.0,42.0174,42.1285,41.973,42.0841,165180.0
2020-04-07 10:45:00,56.8,56.94,56.77,56.81,229466.0,42.0767,42.1804,42.0544,42.0841,229466.0
2020-04-07 10:50:00,56.8,56.83,56.58,56.66,239967.0,42.0767,42.0989,41.9137,41.973,239967.0
2020-04-07 10:55:00,56.66,56.75,56.62,56.71,302850.0,41.973,42.0396,41.9433,42.01,302850.0
2020-04-07 11:00:00,56.7,56.83,56.59,56.76,237321.0,42.0026,42.0989,41.9211,42.047,237321.0
2020-04-07 11:05:00,56.76,56.93,56.71,56.91,155478.0,42.047,42.173,42.01,42.1581,155478.0
2020-04-07 11:10:00,56.91,56.94,56.75,56.76,186784.0,42.1581,42.1804,42.0396,42.047,186784.0
2020-04-07 11:15:00,56.78,57.05,56.77,57.05,297225.0,42.0618,42.2619,42.0544,42.2619,297225.0
2020-04-07 11:20:00,57.05,57.09,56.9,56.97,186566.0,42.2619,42.2915,42.1507,42.2026,186566.0
2020-04-07 11:25:00,56.98,57.25,56.98,57.24,191341.0,42.21,42.41,42.21,42.4026,191341.0
2020-04-07 11:30:00,57.24,57.31,57.21,57.28,116196.0,42.4026,42.4545,42.3804,42.4322,116196.0
2020-04-07 11:35:00,57.29,57.32,57.16,57.19,161850.0,42.4396,42.4619,42.3433,42.3656,161850.0
2020-04-07 11:40:00,57.19,57.21,57.01,57.02,177189.0,42.3656,42.3804,42.2322,42.2396,177189.0
2020-04-07 11:45:00,57.01,57.16,57.0,57.11,143975.0,42.2322,42.3433,42.2248,42.3063,143975.0
2020-04-07 11:50:00,57.11,57.23,57.06,57.22,73220.0,42.3063,42.3952,42.2693,42.3878,73220.0
2020-04-07 11:55:00,57.22,57.38,57.19,57.36,180519.0,42.3878,42.5063,42.3656,42.4915,180519.0
2020-04-07 12:00:00,57.37,57.61,57.35,57.58,245105.0,42.4989,42.6767,42.4841,42.6545,245105.0
2020-04-07 12:05:00,57.58,57.69,57.46,57.51,205827.0,42.6545,42.736,42.5656,42.6026,205827.0
2020-04-07 12:10:00,57.49,57.52,57.39,57.45,97879.0,42.5878,42.61,42.5137,42.5582,97879.0
2020-04-07 12:15:00,57.45,57.56,57.44,57.55,100498.0,42.5582,42.6397,42.5508,42.6323,100498.0
2020-04-07 12:20:00,57.55,57.58,57.41,57.42,115540.0,42.6323,42.6545,42.5285,42.5359,115540.0
2020-04-07 12:25:00,57.43,57.57,57.42,57.55,76451.0,42.5434,42.6471,42.5359,42.6323,76451.0
2020-04-07 12:30:00,57.54,57.56,57.37,57.39,127726.0,42.6248,42.6397,42.4989,42.5137,127726.0
2020-04-07 12:35:00,57.38,57.4,57.28,57.37,181988.0,42.5063,42.5211,42.4322,42.4989,181988.0
2020-04-07 12:40:00,57.38,57.62,57.34,57.53,202936.0,42.5063,42.6841,42.4767,42.6174,202936.0
2020-04-07 12:45:00,57.53,57.64,57.53,57.59,153605.0,42.6174,42.6989,42.6174,42.6619,153605.0
2020-04-07 12:50:00,57.58,57.68,57.58,57.67,101140.0,42.6545,42.7286,42.6545,42.7211,101140.0
2020-04-07 12:55:00,57.67,57.8,57.62,57.77,171535.0,42.7211,42.8174,42.6841,42.7952,171535.0
2020-04-07 13:00:00,57.77,57.85,57.7,57.84,159423.0,42.7952,42.8545,42.7434,42.8471,159423.0
2020-04-07 13:05:00,57.83,57.88,57.76,57.82,160366.0,42.8397,42.8767,42.7878,42.8323,160366.0
2020-04-07 13:10:00,57.82,57.85,57.73,57.82,152084.0,42.8323,42.8545,42.7656,42.8323,152084.0
2020-04-07 13:15:00,57.83,57.83,57.63,57.68,112155.0,42.8397,42.8397,42.6915,42.7286,112155.0
2020-04-07 13:20:00,57.67,57.77,57.59,57.69,361299.0,42.7211,42.7952,42.6619,42.736,361299.0
2020-04-07 13:25:00,57.69,57.69,57.6,57.66,126694.0,42.736,42.736,42.6693,42.7137,126694.0
2020-04-07 13:30:00,57.66,57.66,57.54,57.61,90641.0,42.7137,42.7137,42.6248,42.6767,90641.0
2020-04-07 13:35:00,57.61,57.69,57.58,57.62,131571.0,42.6767,42.736,42.6545,42.6841,131571.0
2020-04-07 13:40:00,57.61,57.68,57.53,57.58,176898.0,42.6767,42.7286,42.6174,42.6545,176898.0
2020-04-07 13:45:00,57.58,57.79,57.57,57.71,124989.0,42.6545,42.81,42.6471,42.7508,124989.0
2020-04-07 13:50:00,57.7,57.72,57.56,57.63,102052.0,42.7434,42.7582,42.6397,42.6915,102052.0
2020-04-07 13:55:00,57.64,57.66,57.46,57.51,123307.0,42.6989,42.7137,42.5656,42.6026,123307.0
2020-04-07 14:00:00,57.5,57.52,57.39,57.41,161295.0,42.5952,42.61,42.5137,42.5285,161295.0
2020-04-07 14:05:00,57.41,57.43,57.22,57.39,269734.0,42.5285,42.5434,42.3878,42.5137,269734.0
2020-04-07 14:10:00,57.39,57.6,57.38,57.57,156593.0,42.5137,42.6693,42.5063,42.6471,156593.0
2020-04-07 14:15:00,57.57,57.57,57.32,57.33,131896.0,42.6471,42.6471,42.4619,42.4693,131896.0
2020-04-07 14:20:00,57.33,57.45,57.29,57.43,194977.0,42.4693,42.5582,42.4396,42.5434,194977.0
2020-04-07 14:25:00,57.43,57.68,57.38,57.39,316418.0,42.5434,42.7286,42.5063,42.5137,316418.0
2020-04-07 14:30:00,57.38,57.44,57.32,57.4,130988.0,42.5063,42.5508,42.4619,42.5211,130988.0
2020-04-07 14:35:00,57.39,57.4,57.13,57.13,172262.0,42.5137,42.5211,42.3211,42.3211,172262.0
2020-04-07 14:40:00,57.14,57.26,57.1,57.14,263011.0,42.3285,42.4174,42.2989,42.3285,263011.0
2020-04-07 14:45:00,57.15,57.36,57.15,57.16,175363.0,42.3359,42.4915,42.3359,42.3433,175363.0
2020-04-07 14:50:00,57.16,57.25,57.02,57.02,141214.0,42.3433,42.41,42.2396,42.2396,141214.0
2020-04-07 14:55:00,57.03,57.12,56.97,57.04,133080.0,42.247,42.3137,42.2026,42.2545,133080.0
2020-04-07 15:00:00,57.05,57.35,57.01,57.34,223930.0,42.2619,42.4841,42.2322,42.4767,223930.0
2020-04-07 15:05:00,57.35,57.43,57.19,57.37,161208.0,42.4841,42.5434,42.3656,42.4989,161208.0
2020-04-07 15:10:00,57.39,57.6,57.36,57.56,172045.0,42.5137,42.6693,42.4915,42.6397,172045.0
2020-04-07 15:15:00,57.57,57.6,57.16,57.17,250507.0,42.6471,42.6693,42.3433,42.3508,250507.0
2020-04-07 15:20:00,57.2,57.24,57.01,57.08,370926.0,42.373,42.4026,42.2322,42.2841,370926.0
2020-04-07 15:25:00,57.08,57.32,57.05,57.09,217722.0,42.2841,42.4619,42.2619,42.2915,217722.0
2020-04-07 15:30:00,57.1,57.19,56.98,57.11,225326.0,42.2989,42.3656,42.21,42.3063,225326.0
2020-04-07 15:35:00,57.1,57.39,57.04,57.37,292332.0,42.2989,42.5137,42.2545,42.4989,292332.0
2020-04-07 15:40:00,57.38,57.56,57.33,57.44,249737.0,42.5063,42.6397,42.4693,42.5508,249737.0
2020-04-07 15:45:00,57.43,57.78,57.4,57.76,282014.0,42.5434,42.8026,42.5211,42.7878,282014.0
2020-04-07 15:50:00,57.8,57.8,57.05,57.24,726259.0,42.8174,42.8174,42.2619,42.4026,726259.0
2020-04-07 15:55:00,57.25,57.31,56.93,57.01,875441.0,42.41,42.4545,42.173,42.2322,875441.0
2020-04-08 09:30:00,57.26,57.47,57.06,57.29,555408.0,42.4174,42.573,42.2693,42.4396,555408.0
2020-04-08 09:35:00,57.29,57.42,57.1,57.25,251827.0,42.4396,42.5359,42.2989,42.41,251827.0
2020-04-08 09:40:00,57.25,57.39,57.03,57.05,236783.0,42.41,42.5137,42.247,42.2619,236783.0
2020-04-08 09:45:00,57.06,57.12,56.86,56.92,225610.0,42.2693,42.3137,42.1211,42.1656,225610.0
2020-04-08 09:50:00,56.91,57.04,56.89,56.97,301844.0,42.1581,42.2545,42.1433,42.2026,301844.0
2020-04-08 09:55:00,56.96,57.04,56.9,56.96,326010.0,42.1952,42.2545,42.1507,42.1952,326010.0
2020-04-08 10:00:00,56.96,57.04,56.75,56.75,227138.0,42.1952,42.2545,42.0396,42.0396,227138.0
2020-04-08 10:05:00,56.76,56.88,56.62,56.87,195665.0,42.047,42.1359,41.9433,42.1285,195665.0
2020-04-08 10:10:00,56.86,57.0,56.85,56.97,188347.0,42.1211,42.2248,42.1137,42.2026,188347.0
2020-04-08 10:15:00,56.97,57.01,56.89,56.98,176173.0,42.2026,42.2322,42.1433,42.21,176173.0
2020-04-08 10:20:00,56.98,57.05,56.95,56.98,167135.0,42.21,42.2619,42.1878,42.21,167135.0
2020-04-08 10:25:00,56.98,57.05,56.96,57.03,131145.0,42.21,42.2619,42.1952,42.247,131145.0
2020-04-08 10:30:00,57.04,57.08,56.97,56.99,152521.0,42.2545,42.2841,42.2026,42.2174,152521.0
2020-04-08 10:35:00,57.0,57.0,56.85,56.88,173452.0,42.2248,42.2248,42.1137,42.1359,173452.0
2020-04-08 10:40:00,56.88,56.92,56.66,56.76,159362.0,42.1359,42.1656,41.973,42.047,159362.0
2020-04-08 10:45:00,56.75,56.92,56.74,56.89,161185.0,42.0396,42.1656,42.0322,42.1433,161185.0
2020-04-08 10:50:00,56.9,56.94,56.79,56.83,134066.0,42.1507,42.1804,42.0693,42.0989,134066.0
2020-04-08 10:55:00,56.82,56.84,56.73,56.77,142164.0,42.0915,42.1063,42.0248,42.0544,142164.0
2020-04-08 11:00:00,56.78,56.81,56.72,56.73,126338.0,42.0618,42.0841,42.0174,42.0248,126338.0
2020-04-08 11:05:00,56.75,56.88,56.73,56.84,198139.0,42.0396,42.1359,42.0248,42.1063,198139.0
2020-04-08 11:10:00,56.85,57.01,56.84,56.9,211044.0,42.1137,42.2322,42.1063,42.1507,211044.0
2020-04-08 11:15:00,56.9,56.98,56.85,56.92,156590.0,42.1507,42.21,42.1137,42.1656,156590.0
2020-04-08 11:20:00,56.92,57.07,56.92,56.95,109555.0,42.1656,42.2767,42.1656,42.1878,109555.0
2020-04-08 11:25:00,56.95,57.1,56.93,56.96,121728.0,42.1878,42.2989,42.173,42.1952,121728.0
2020-04-08 11:30:00,56.95,57.01,56.87,56.96,151050.0,42.1878,42.2322,42.1285,42.1952,151050.0
2020-04-08 11:35:00,56.97,57.09,56.95,57.04,157520.0,42.2026,42.2915,42.1878,42.2545,157520.0
2020-04-08 11:40:00,57.04,57.08,56.99,57.02,137247.0,42.2545,42.2841,42.2174,42.2396,137247.0
2020-04-08 11:45:00,57.02,57.05,56.99,57.0,121830.0,42.2396,42.2619,42.2174,42.2248,121830.0
2020-04-08 11:50:00,57.0,57.07,56.94,57.05,125733.0,42.2248,42.2767,42.1804,42.2619,125733.0
2020-04-08 11:55:00,57.07,57.12,57.01,57.04,91623.0,42.2767,42.3137,42.2322,42.2545,91623.0
2020-04-08 12:00:00,57.04,57.09,56.99,57.08,92900.0,42.2545,42.2915,42.2174,42.2841,92900.0
2020-04-08 12:05:00,57.07,57.11,57.03,57.05,106236.0,42.2767,42.3063,42.247,42.2619,106236.0
2020-04-08 12:10:00,57.05,57.08,56.99,57.02,83555.0,42.2619,42.2841,42.2174,42.2396,83555.0
2020-04-08 12:15:00,57.02,57.1,56.99,57.09,182538.0,42.2396,42.2989,42.2174,42.2915,182538.0
2020-04-08 12:20:00,57.09,57.25,57.06,57.24,202319.0,42.2915,42.41,42.2693,42.4026,202319.0
2020-04-08 12:25:00,57.23,57.32,57.22,57.29,175898.0,42.3952,42.4619,42.3878,42.4396,175898.0
2020-04-08 12:30:00,57.29,57.35,57.25,57.29,95887.0,42.4396,42.4841,42.41,42.4396,95887.0
2020-04-08 12:35:00,57.3,57.46,57.23,57.46,163770.0,42.4471,42.5656,42.3952,42.5656,163770.0
2020-04-08 12:40:00,57.45,57.46,57.13,57.17,177837.0,42.5582,42.5656,42.3211,42.3508,177837.0
2020-04-08 12:45:00,57.17,57.27,57.13,57.19,86246.0,42.3508,42.4248,42.3211,42.3656,86246.0
2020-04-08 12:50:00,57.19,57.21,57.12,57.19,130708.0,42.3656,42.3804,42.3137,42.3656,130708.0
2020-04-08 12:55:00,57.18,57.24,57.13,57.19,128287.0,42.3582,42.4026,42.3211,42.3656,128287.0
2020-04-08 13:00:00,57.19,57.23,57.11,57.22,94632.0,42.3656,42.3952,42.3063,42.3878,94632.0
2020-04-08 13:05:00,57.23,57.32,57.17,57.23,88243.0,42.3952,42.4619,42.3508,42.3952,88243.0
2020-04-08 13:10:00,57.23,57.3,57.18,57.3,85257.0,42.3952,42.4471,42.3582,42.4471,85257.0
2020-04-08 13:15:00,57.3,57.38,57.26,57.3,111198.0,42.4471,42.5063,42.4174,42.4471,111198.0
2020-04-08 13:20:00,57.3,57.3,57.21,57.26,93176.0,42.4471,42.4471,42.3804,42.4174,93176.0
2020-04-08 13:25:00,57.26,57.31,57.25,57.29,82218.0,42.4174,42.4545,42.41,42.4396,82218.0
2020-04-08 13:30:00,57.29,57.37,57.29,57.37,131843.0,42.4396,42.4989,42.4396,42.4989,131843.0
2020-04-08 13:35:00,57.37,57.39,57.28,57.35,126593.0,42.4989,42.5137,42.4322,42.4841,126593.0
2020-04-08 13:40:00,57.34,57.43,57.3,57.35,105119.0,42.4767,42.5434,42.4471,42.4841,105119.0
2020-04-08 13:45:00,57.35,57.46,57.35,57.46,105387.0,42.4841,42.5656,42.4841,42.5656,105387.0
2020-04-08 13:50:00,57.47,57.5,57.42,57.43,155401.0,42.573,42.5952,42.5359,42.5434,155401.0
2020-04-08 13:55:00,57.43,57.44,57.27,57.28,140998.0,42.5434,42.5508,42.4248,42.4322,140998.0
2020-04-08 14:00:00,57.28,57.37,57.18,57.33,160497.0,42.4322,42.4989,42.3582,42.4693,160497.0
2020-04-08 14:05:00,57.33,57.4,57.3,57.39,239912.0,42.4693,42.5211,42.4471,42.5137,239912.0
2020-04-08 14:10:00,57.39,57.43,57.36,57.39,116392.0,42.5137,42.5434,42.4915,42.5137,116392.0
2020-04-08 14:15:00,57.39,57.45,57.37,57.44,137517.0,42.5137,42.5582,42.4989,42.5508,137517.0
2020-04-08 14:20:00,57.44,57.58,57.39,57.58,208925.0,42.5508,42.6545,42.5137,42.6545,208925.0
2020-04-08 14:25:00,57.58,57.72,57.57,57.68,284839.0,42.6545,42.7582,42.6471,42.7286,284839.0
2020-04-08 14:30:00,57.68,57.74,57.65,57.69,159330.0,42.7286,42.773,42.7063,42.736,159330.0
2020-04-08 14:35:00,57.68,57.76,57.67,57.76,146171.0,42.7286,42.7878,42.7211,42.7878,146171.0
2020-04-08 14:40:00,57.76,57.81,57.67,57.7,178857.0,42.7878,42.8249,42.7211,42.7434,178857.0
2020-04-08 14:45:00,57.69,57.78,57.62,57.67,196090.0,42.736,42.8026,42.6841,42.7211,196090.0
2020-04-08 14:50:00,57.67,57.72,57.59,57.68,185372.0,42.7211,42.7582,42.6619,42.7286,185372.0
2020-04-08 14:55:00,57.69,57.69,57.57,57.6,148107.0,42.736,42.736,42.6471,42.6693,148107.0
2020-04-08 15:00:00,57.6,57.66,57.54,57.65,134016.0,42.6693,42.7137,42.6248,42.7063,134016.0
2020-04-08 15:05:00,57.66,57.66,57.54,57.63,183923.0,42.7137,42.7137,42.6248,42.6915,183923.0
2020-04-08 15:10:00,57.62,57.71,57.61,57.63,185652.0,42.6841,42.7508,42.6767,42.6915,185652.0
2020-04-08 15:15:00,57.63,57.74,57.62,57.73,148794.0,42.6915,42.773,42.6841,42.7656,148794.0
2020-04-08 15:20:00,57.73,57.76,57.6,57.62,139389.0,42.7656,42.7878,42.6693,42.6841,139389.0
2020-04-08 15:25:00,57.62,57.71,57.6,57.7,163556.0,42.6841,42.7508,42.6693,42.7434,163556.0
2020-04-08 15:30:00,57.71,57.85,57.68,57.7,232438.0,42.7508,42.8545,42.7286,42.7434,232438.0
2020-04-08 15:35:00,57.7,57.79,57.6,57.77,306633.0,42.7434,42.81,42.6693,42.7952,306633.0
2020-04-08 15:40:00,57.76,57.76,57.55,57.7,295276.0,42.7878,42.7878,42.6323,42.7434,295276.0
2020-04-08 15:45:00,57.7,57.75,57.64,57.7,220745.0,42.7434,42.7804,42.6989,42.7434,220745.0
2020-04-08 15:50:00,57.7,58.02,57.7,57.87,667283.0,42.7434,42.9804,42.7434,42.8693,667283.0
2020-04-08 15:55:00,57.86,57.91,57.62,57.74,783070.0,42.8619,42.8989,42.6841,42.773,783070.0
2020-04-09 09:30:00,56.91,57.38,56.88,57.18,782614.0,42.6095,42.9614,42.5871,42.8117,782614.0
2020-04-09 09:35:00,57.19,57.36,57.07,57.21,472165.0,42.8192,42.9465,42.7293,42.8341,472165.0
2020-04-09 09:40:00,57.22,57.5,57.13,57.45,292913.0,42.8416,43.0513,42.7742,43.0138,292913.0
2020-04-09 09:45:00,57.45,57.47,57.25,57.44,207580.0,43.0138,43.0288,42.8641,43.0063,207580.0
2020-04-09 09:50:00,57.43,57.46,57.35,57.45,198582.0,42.9989,43.0213,42.939,43.0138,198582.0
2020-04-09 09:55:00,57.44,57.58,57.39,57.57,235206.0,43.0063,43.1112,42.9689,43.1037,235206.0
2020-04-09 10:00:00,57.56,57.56,57.07,57.08,356044.0,43.0962,43.0962,42.7293,42.7368,356044.0
2020-04-09 10:05:00,57.07,57.15,56.92,57.06,352471.0,42.7293,42.7892,42.617,42.7218,352471.0
2020-04-09 10:10:00,57.07,57.35,57.04,57.33,193518.0,42.7293,42.939,42.7069,42.924,193518.0
2020-04-09 10:15:00,57.36,57.43,57.27,57.34,160835.0,42.9465,42.9989,42.8791,42.9315,160835.0
2020-04-09 10:20:00,57.35,57.52,57.33,57.52,181101.0,42.939,43.0662,42.924,43.0662,181101.0
2020-04-09 10:25:00,57.52,57.73,57.52,57.67,190632.0,43.0662,43.2235,43.0662,43.1786,190632.0
2020-04-09 10:30:00,57.68,57.8,57.55,57.78,268849.0,43.186,43.2759,43.0887,43.2609,268849.0
2020-04-09 10:35:00,57.79,58.01,57.79,57.81,244797.0,43.2684,43.4331,43.2684,43.2834,244797.0
2020-04-09 10:40:00,57.81,57.91,57.65,57.82,157374.0,43.2834,43.3582,43.1636,43.2909,157374.0
2020-04-09 10:45:00,57.83,57.94,57.78,57.8,195563.0,43.2983,43.3807,43.2609,43.2759,195563.0
2020-04-09 10:50:00,57.8,57.83,57.65,57.68,145687.0,43.2759,43.2983,43.1636,43.186,145687.0
2020-04-09 10:55:00,57.7,57.88,57.68,57.77,97670.0,43.201,43.3358,43.186,43.2534,97670.0
2020-04-09 11:00:00,57.76,57.78,57.49,57.55,145182.0,43.2459,43.2609,43.0438,43.0887,145182.0
2020-04-09 11:05:00,57.55,57.64,57.49,57.59,167568.0,43.0887,43.1561,43.0438,43.1187,167568.0
2020-04-09 11:10:00,57.61,57.69,57.45,57.66,105259.0,43.1336,43.1935,43.0138,43.1711,105259.0
2020-04-09 11:15:00,57.68,57.7,57.57,57.65,116215.0,43.186,43.201,43.1037,43.1636,116215.0
2020-04-09 11:20:00,57.68,57.75,57.57,57.65,77624.0,43.186,43.2385,43.1037,43.1636,77624.0
2020-04-09 11:25:00,57.65,57.85,57.58,57.76,142448.0,43.1636,43.3133,43.1112,43.2459,142448.0
2020-04-09 11:30:00,57.75,57.82,57.61,57.69,87938.0,43.2385,43.2909,43.1336,43.1935,87938.0
2020-04-09 11:35:00,57.69,57.76,57.57,57.73,167166.0,43.1935,43.2459,43.1037,43.2235,167166.0
2020-04-09 11:40:00,57.72,57.79,57.64,57.77,125241.0,43.216,43.2684,43.1561,43.2534,125241.0
2020-04-09 11:45:00,57.78,57.8,57.7,57.76,109189.0,43.2609,43.2759,43.201,43.2459,109189.0
2020-04-09 11:50:00,57.75,57.79,57.58,57.6,106904.0,43.2385,43.2684,43.1112,43.1261,106904.0
2020-04-09 11:55:00,57.59,57.62,57.52,57.58,118578.0,43.1187,43.1411,43.0662,43.1112,118578.0
2020-04-09 12:00:00,57.58,57.74,57.55,57.71,101439.0,43.1112,43.231,43.0887,43.2085,101439.0
2020-04-09 12:05:00,57.71,57.73,57.58,57.69,80192.0,43.2085,43.2235,43.1112,43.1935,80192.0
2020-04-09 12:10:00,57.68,57.69,57.59,57.65,77628.0,43.186,43.1935,43.1187,43.1636,77628.0
2020-04-09 12:15:00,57.65,57.84,57.63,57.76,102011.0,43.1636,43.3058,43.1486,43.2459,102011.0
2020-04-09 12:20:00,57.77,57.84,57.74,57.8,107131.0,43.2534,43.3058,43.231,43.2759,107131.0
2020-04-09 12:25:00,57.8,57.89,57.76,57.82,132287.0,43.2759,43.3433,43.2459,43.2909,132287.0
2020-04-09 12:30:00,57.82,57.85,57.72,57.78,128986.0,43.2909,43.3133,43.216,43.2609,128986.0
2020-04-09 12:35:00,57.77,57.99,57.74,57.98,173036.0,43.2534,43.4181,43.231,43.4107,173036.0
2020-04-09 12:40:00,57.98,58.09,57.89,57.89,236682.0,43.4107,43.493,43.3433,43.3433,236682.0
2020-04-09 12:45:00,57.87,58.0,57.84,57.91,165411.0,43.3283,43.4256,43.3058,43.3582,165411.0
2020-04-09 12:50:00,57.93,58.0,57.85,57.91,107754.0,43.3732,43.4256,43.3133,43.3582,107754.0
2020-04-09 12:55:00,57.91,58.03,57.87,57.98,172950.0,43.3582,43.4481,43.3283,43.4107,172950.0
2020-04-09 13:00:00,57.98,57.98,57.88,57.91,71581.0,43.4107,43.4107,43.3358,43.3582,71581.0
2020-04-09 13:05:00,57.91,58.01,57.91,57.98,194253.0,43.3582,43.4331,43.3582,43.4107,194253.0
2020-04-09 13:10:00,57.99,58.02,57.91,57.97,162047.0,43.4181,43.4406,43.3582,43.4032,162047.0
2020-04-09 13:15:00,57.97,57.98,57.89,57.93,176170.0,43.4032,43.4107,43.3433,43.3732,176170.0
2020-04-09 13:20:00,57.93,58.0,57.89,57.98,104423.0,43.3732,43.4256,43.3433,43.4107,104423.0
2020-04-09 13:25:00,57.97,58.08,57.93,58.07,191358.0,43.4032,43.4855,43.3732,43.478,191358.0
2020-04-09 13:30:00,58.08,58.1,57.96,57.98,94047.0,43.4855,43.5005,43.3957,43.4107,94047.0
2020-04-09 13:35:00,57.98,57.99,57.81,57.83,114949.0,43.4107,43.4181,43.2834,43.2983,114949.0
2020-04-09 13:40:00,57.83,57.97,57.83,57.96,80536.0,43.2983,43.4032,43.2983,43.3957,80536.0
2020-04-09 13:45:00,57.95,57.95,57.8,57.84,128524.0,43.3882,43.3882,43.2759,43.3058,128524.0
2020-04-09 13:50:00,57.84,57.88,57.74,57.83,77644.0,43.3058,43.3358,43.231,43.2983,77644.0
2020-04-09 13:55:00,57.84,57.88,57.78,57.83,86840.0,43.3058,43.3358,43.2609,43.2983,86840.0
2020-04-09 14:00:00,57.84,57.84,57.65,57.69,157376.0,43.3058,43.3058,43.1636,43.1935,157376.0
2020-04-09 14:05:00,57.69,57.72,57.56,57.63,102351.0,43.1935,43.216,43.0962,43.1486,102351.0
2020-04-09 14:10:00,57.64,57.74,57.61,57.65,106209.0,43.1561,43.231,43.1336,43.1636,106209.0
2020-04-09 14:15:00,57.65,57.7,57.55,57.64,147211.0,43.1636,43.201,43.0887,43.1561,147211.0
2020-04-09 14:20:00,57.65,57.75,57.57,57.73,160172.0,43.1636,43.2385,43.1037,43.2235,160172.0
2020-04-09 14:25:00,57.73,57.83,57.62,57.67,125282.0,43.2235,43.2983,43.1411,43.1786,125282.0
2020-04-09 14:30:00,57.67,57.9,57.63,57.75,140497.0,43.1786,43.3508,43.1486,43.2385,140497.0
2020-04-09 14:35:00,57.75,57.9,57.72,57.9,121376.0,43.2385,43.3508,43.216,43.3508,121376.0
2020-04-09 14:40:00,57.9,57.92,57.74,57.87,108472.0,43.3508,43.3657,43.231,43.3283,108472.0
2020-04-09 14:45:00,57.88,57.91,57.59,57.6,224288.0,43.3358,43.3582,43.1187,43.1261,224288.0
2020-04-09 14:50:00,57.61,57.63,57.54,57.58,178197.0,43.1336,43.1486,43.0812,43.1112,178197.0
2020-04-09 14:55:00,57.57,57.76,57.51,57.73,189699.0,43.1037,43.2459,43.0588,43.2235,189699.0
2020-04-09 15:00:00,57.73,57.75,57.58,57.58,182031.0,43.2235,43.2385,43.1112,43.1112,182031.0
2020-04-09 15:05:00,57.59,57.65,57.53,57.62,202181.0,43.1187,43.1636,43.0737,43.1411,202181.0
2020-04-09 15:10:00,57.64,57.78,57.62,57.68,171519.0,43.1561,43.2609,43.1411,43.186,171519.0
2020-04-09 15:15:00,57.69,57.72,57.58,57.65,142191.0,43.1935,43.216,43.1112,43.1636,142191.0
2020-04-09 15:20:00,57.66,57.68,57.58,57.63,144563.0,43.1711,43.186,43.1112,43.1486,144563.0
2020-04-09 15:25:00,57.64,57.97,57.64,57.96,188888.0,43.1561,43.4032,43.1561,43.3957,188888.0
2020-04-09 15:30:00,57.97,58.05,57.89,58.04,263078.0,43.4032,43.4631,43.3433,43.4556,263078.0
2020-04-09 15:35:00,58.04,58.05,57.85,58.0,211896.0,43.4556,43.4631,43.3133,43.4256,211896.0
2020-04-09 15:40:00,58.0,58.01,57.89,57.98,271607.0,43.4256,43.4331,43.3433,43.4107,271607.0
2020-04-09 15:45:00,57.98,58.0,57.67,57.71,301260.0,43.4107,43.4256,43.1786,43.2085,301260.0
2020-04-09 15:50:00,57.61,57.73,57.42,57.62,530279.0,43.1336,43.2235,42.9914,43.1411,530279.0
2020-04-09 15:55:00,57.62,57.67,57.4,57.42,881021.0,43.1411,43.1786,42.9764,42.9914,881021.0
2020-04-13 09:30:00,57.39,57.6,57.29,57.51,576058.0,42.9689,43.1261,42.894,43.0588,576058.0
2020-04-13 09:35:00,57.5,57.6,57.44,57.58,253134.0,43.0513,43.1261,43.0063,43.1112,253134.0
2020-04-13 09:40:00,57.6,57.6,57.21,57.23,194047.0,43.1261,43.1261,42.8341,42.8491,194047.0
2020-04-13 09:45:00,57.23,57.27,57.12,57.14,153853.0,42.8491,42.8791,42.7668,42.7817,153853.0
2020-04-13 09:50:00,57.14,57.25,57.1,57.2,126334.0,42.7817,42.8641,42.7518,42.8267,126334.0
2020-04-13 09:55:00,57.19,57.27,57.09,57.11,130190.0,42.8192,42.8791,42.7443,42.7593,130190.0
2020-04-13 10:00:00,57.11,57.2,57.03,57.15,110581.0,42.7593,42.8267,42.6994,42.7892,110581.0
2020-04-13 10:05:00,57.16,57.23,57.04,57.08,320224.0,42.7967,42.8491,42.7069,42.7368,320224.0
2020-04-13 10:10:00,57.08,57.12,57.01,57.07,95193.0,42.7368,42.7668,42.6844,42.7293,95193.0
2020-04-13 10:15:00,57.06,57.1,56.95,56.97,116766.0,42.7218,42.7518,42.6395,42.6545,116766.0
2020-04-13 10:20:00,56.98,57.06,56.94,56.99,136737.0,42.6619,42.7218,42.632,42.6694,136737.0
2020-04-13 10:25:00,57.0,57.13,56.98,57.09,115137.0,42.6769,42.7742,42.6619,42.7443,115137.0
2020-04-13 10:30:00,57.09,57.16,57.01,57.07,146329.0,42.7443,42.7967,42.6844,42.7293,146329.0
2020-04-13 10:35:00,57.09,57.1,56.93,57.0,145210.0,42.7443,42.7518,42.6245,42.6769,145210.0
2020-04-13 10:40:00,57.0,57.06,56.96,57.03,186658.0,42.6769,42.7218,42.647,42.6994,186658.0
2020-04-13 10:45:00,57.03,57.12,56.98,57.0,134576.0,42.6994,42.7668,42.6619,42.6769,134576.0
2020-04-13 10:50:00,57.0,57.08,56.95,56.96,138077.0,42.6769,42.7368,42.6395,42.647,138077.0
2020-04-13 10:55:00,56.96,57.1,56.92,57.07,142240.0,42.647,42.7518,42.617,42.7293,142240.0
2020-04-13 11:00:00,57.06,57.06,56.92,56.99,90383.0,42.7218,42.7218,42.617,42.6694,90383.0
2020-04-13 11:05:00,56.99,57.0,56.82,56.87,142543.0,42.6694,42.6769,42.5421,42.5796,142543.0
2020-04-13 11:10:00,56.88,56.93,56.83,56.86,84348.0,42.5871,42.6245,42.5496,42.5721,84348.0
2020-04-13 11:15:00,56.86,56.97,56.85,56.96,67939.0,42.5721,42.6545,42.5646,42.647,67939.0
2020-04-13 11:20:00,56.96,56.96,56.86,56.86,149954.0,42.647,42.647,42.5721,42.5721,149954.0
2020-04-13 11:25:00,56.87,56.95,56.87,56.88,114959.0,42.5796,42.6395,42.5796,42.5871,114959.0
2020-04-13 11:30:00,56.89,56.89,56.78,56.8,157104.0,42.5946,42.5946,42.5122,42.5272,157104.0
2020-04-13 11:35:00,56.79,56.98,56.76,56.93,113307.0,42.5197,42.6619,42.4972,42.6245,113307.0
2020-04-13 11:40:00,56.93,56.93,56.82,56.88,136920.0,42.6245,42.6245,42.5421,42.5871,136920.0
2020-04-13 11:45:00,56.89,56.97,56.88,56.92,86674.0,42.5946,42.6545,42.5871,42.617,86674.0
2020-04-13 11:50:00,56.93,56.97,56.88,56.95,57782.0,42.6245,42.6545,42.5871,42.6395,57782.0
2020-04-13 11:55:00,56.95,56.98,56.88,56.92,109834.0,42.6395,42.6619,42.5871,42.617,109834.0
2020-04-13 12:00:00,56.91,56.94,56.87,56.88,78605.0,42.6095,42.632,42.5796,42.5871,78605.0
2020-04-13 12:05:00,56.88,56.92,56.78,56.8,76687.0,42.5871,42.617,42.5122,42.5272,76687.0
2020-04-13 12:10:00,56.8,56.91,56.79,56.9,65418.0,42.5272,42.6095,42.5197,42.602,65418.0
2020-04-13 12:15:00,56.91,56.93,56.85,56.88,78362.0,42.6095,42.6245,42.5646,42.5871,78362.0
2020-04-13 12:20:00,56.89,56.9,56.84,56.86,103620.0,42.5946,42.602,42.5571,42.5721,103620.0
2020-04-13 12:25:00,56.85,56.88,56.83,56.86,109551.0,42.5646,42.5871,42.5496,42.5721,109551.0
2020-04-13 12:30:00,56.85,56.91,56.82,56.85,166353.0,42.5646,42.6095,42.5421,42.5646,166353.0
2020-04-13 12:35:00,56.85,56.99,56.85,56.94,80992.0,42.5646,42.6694,42.5646,42.632,80992.0
2020-04-13 12:40:00,56.94,56.95,56.88,56.89,67743.0,42.632,42.6395,42.5871,42.5946,67743.0
2020-04-13 12:45:00,56.89,56.92,56.86,56.87,71002.0,42.5946,42.617,42.5721,42.5796,71002.0
2020-04-13 12:50:00,56.87,56.87,56.64,56.65,152654.0,42.5796,42.5796,42.4074,42.4149,152654.0
2020-04-13 12:55:00,56.66,56.68,56.6,56.66,85494.0,42.4223,42.4373,42.3774,42.4223,85494.0
2020-04-13 13:00:00,56.66,56.67,56.52,56.56,146942.0,42.4223,42.4298,42.3175,42.3475,146942.0
2020-04-13 13:05:00,56.55,56.63,56.52,56.57,83376.0,42.34,42.3999,42.3175,42.355,83376.0
2020-04-13 13:10:00,56.56,56.56,56.42,56.44,132884.0,42.3475,42.3475,42.2427,42.2576,132884.0
2020-04-13 13:15:00,56.44,56.47,56.36,56.41,119223.0,42.2576,42.2801,42.1977,42.2352,119223.0
2020-04-13 13:20:00,56.43,56.44,56.36,56.42,73939.0,42.2501,42.2576,42.1977,42.2427,73939.0
2020-04-13 13:25:00,56.42,56.51,56.38,56.5,75122.0,42.2427,42.31,42.2127,42.3026,75122.0
2020-04-13 13:30:00,56.49,56.57,56.47,56.52,97535.0,42.2951,42.355,42.2801,42.3175,97535.0
2020-04-13 13:35:00,56.51,56.61,56.46,56.57,82233.0,42.31,42.3849,42.2726,42.355,82233.0
2020-04-13 13:40:00,56.57,56.64,56.54,56.57,77550.0,42.355,42.4074,42.3325,42.355,77550.0
2020-04-13 13:45:00,56.58,56.62,56.54,56.58,72712.0,42.3625,42.3924,42.3325,42.3625,72712.0
2020-04-13 13:50:00,56.58,56.67,56.57,56.66,103565.0,42.3625,42.4298,42.355,42.4223,103565.0
2020-04-13 13:55:00,56.66,56.71,56.61,56.65,57549.0,42.4223,42.4598,42.3849,42.4149,57549.0
2020-04-13 14:00:00,56.65,56.67,56.54,56.63,80218.0,42.4149,42.4298,42.3325,42.3999,80218.0
2020-04-13 14:05:00,56.63,56.68,56.5,56.51,95229.0,42.3999,42.4373,42.3026,42.31,95229.0
2020-04-13 14:10:00,56.51,56.54,56.37,56.39,120192.0,42.31,42.3325,42.2052,42.2202,120192.0
2020-04-13 14:15:00,56.39,56.55,56.36,56.52,108651.0,42.2202,42.34,42.1977,42.3175,108651.0
2020-04-13 14:20:00,56.53,56.54,56.38,56.45,73737.0,42.325,42.3325,42.2127,42.2651,73737.0
2020-04-13 14:25:00,56.46,56.51,56.36,56.48,91079.0,42.2726,42.31,42.1977,42.2876,91079.0
2020-04-13 14:30:00,56.48,56.55,56.47,56.53,47302.0,42.2876,42.34,42.2801,42.325,47302.0
2020-04-13 14:35:00,56.52,56.54,56.45,56.47,85061.0,42.3175,42.3325,42.2651,42.2801,85061.0
2020-04-13 14:40:00,56.48,56.5,56.4,56.44,68944.0,42.2876,42.3026,42.2277,42.2576,68944.0
2020-04-13 14:45:00,56.45,56.57,56.42,56.57,86573.0,42.2651,42.355,42.2427,42.355,86573.0
2020-04-13 14:50:00,56.57,56.6,56.51,56.54,78119.0,42.355,42.3774,42.31,42.3325,78119.0
2020-04-13 14:55:00,56.54,56.64,56.51,56.62,67165.0,42.3325,42.4074,42.31,42.3924,67165.0
2020-04-13 15:00:00,56.63,56.63,56.44,56.47,106722.0,42.3999,42.3999,42.2576,42.2801,106722.0
2020-04-13 15:05:00,56.47,56.54,56.46,56.51,74181.0,42.2801,42.3325,42.2726,42.31,74181.0
2020-04-13 15:10:00,56.51,56.55,56.47,56.54,82225.0,42.31,42.34,42.2801,42.3325,82225.0
2020-04-13 15:15:00,56.53,56.71,56.47,56.7,131637.0,42.325,42.4598,42.2801,42.4523,131637.0
2020-04-13 15:20:00,56.71,56.76,56.64,56.67,114600.0,42.4598,42.4972,42.4074,42.4298,114600.0
2020-04-13 15:25:00,56.67,56.67,56.56,56.66,93945.0,42.4298,42.4298,42.3475,42.4223,93945.0
2020-04-13 15:30:00,56.67,56.83,56.62,56.83,157772.0,42.4298,42.5496,42.3924,42.5496,157772.0
2020-04-13 15:35:00,56.83,56.89,56.77,56.84,135814.0,42.5496,42.5946,42.5047,42.5571,135814.0
2020-04-13 15:40:00,56.84,56.9,56.78,56.89,165558.0,42.5571,42.602,42.5122,42.5946,165558.0
2020-04-13 15:45:00,56.89,57.0,56.83,56.98,254400.0,42.5946,42.6769,42.5496,42.6619,254400.0
2020-04-13 15:50:00,56.95,56.98,56.55,56.66,418923.0,42.6395,42.6619,42.34,42.4223,418923.0
2020-04-13 15:55:00,56.66,56.7,56.53,56.67,610816.0,42.4223,42.4523,42.325,42.4298,610816.0
2020-04-14 09:30:00,57.31,57.5,56.96,57.19,535239.0,42.909,43.0513,42.647,42.8192,535239.0
2020-04-14 09:35:00,57.17,57.36,57.08,57.28,193477.0,42.8042,42.9465,42.7368,42.8866,193477.0
2020-04-14 09:40:00,57.27,57.3,57.08,57.29,180897.0,42.8791,42.9015,42.7368,42.894,180897.0
2020-04-14 09:45:00,57.29,57.46,57.24,57.4,131827.0,42.894,43.0213,42.8566,42.9764,131827.0
2020-04-14 09:50:00,57.4,57.42,57.23,57.26,99486.0,42.9764,42.9914,42.8491,42.8716,99486.0
2020-04-14 09:55:00,57.25,57.33,57.13,57.21,160968.0,42.8641,42.924,42.7742,42.8341,160968.0
2020-04-14 10:00:00,57.22,57.22,56.97,57.1,181014.0,42.8416,42.8416,42.6545,42.7518,181014.0
2020-04-14 10:05:00,57.1,57.24,57.07,57.22,171561.0,42.7518,42.8566,42.7293,42.8416,171561.0
2020-04-14 10:10:00,57.22,57.39,57.2,57.28,179338.0,42.8416,42.9689,42.8267,42.8866,179338.0
2020-04-14 10:15:00,57.29,57.46,57.26,57.42,139539.0,42.894,43.0213,42.8716,42.9914,139539.0
2020-04-14 10:20:00,57.42,57.43,57.35,57.4,204622.0,42.9914,42.9989,42.939,42.9764,204622.0
2020-04-14 10:25:00,57.4,57.41,57.27,57.31,167527.0,42.9764,42.9839,42.8791,42.909,167527.0
2020-04-14 10:30:00,57.32,57.35,57.23,57.34,170119.0,42.9165,42.939,42.8491,42.9315,170119.0
2020-04-14 10:35:00,57.34,57.41,57.32,57.39,169688.0,42.9315,42.9839,42.9165,42.9689,169688.0
2020-04-14 10:40:00,57.4,57.4,57.28,57.3,156643.0,42.9764,42.9764,42.8866,42.9015,156643.0
2020-04-14 10:45:00,57.31,57.39,57.22,57.31,243193.0,42.909,42.9689,42.8416,42.909,243193.0
2020-04-14 10:50:00,57.32,57.43,57.3,57.41,158816.0,42.9165,42.9989,42.9015,42.9839,158816.0
2020-04-14 10:55:00,57.41,57.52,57.4,57.45,252533.0,42.9839,43.0662,42.9764,43.0138,252533.0
2020-04-14 11:00:00,57.45,57.63,57.43,57.58,133683.0,43.0138,43.1486,42.9989,43.1112,133683.0
2020-04-14 11:05:00,57.59,57.61,57.52,57.59,144592.0,43.1187,43.1336,43.0662,43.1187,144592.0
2020-04-14 11:10:00,57.59,57.62,57.38,57.45,176885.0,43.1187,43.1411,42.9614,43.0138,176885.0
2020-04-14 11:15:00,57.46,57.46,57.36,57.37,148823.0,43.0213,43.0213,42.9465,42.9539,148823.0
2020-04-14 11:20:00,57.37,57.48,57.36,57.42,84235.0,42.9539,43.0363,42.9465,42.9914,84235.0
2020-04-14 11:25:00,57.42,57.48,57.37,57.41,121939.0,42.9914,43.0363,42.9539,42.9839,121939.0
2020-04-14 11:30:00,57.42,57.54,57.41,57.51,86477.0,42.9914,43.0812,42.9839,43.0588,86477.0
2020-04-14 11:35:00,57.51,57.51,57.37,57.48,128090.0,43.0588,43.0588,42.9539,43.0363,128090.0
2020-04-14 11:40:00,57.48,57.6,57.42,57.58,81877.0,43.0363,43.1261,42.9914,43.1112,81877.0
2020-04-14 11:45:00,57.58,57.58,57.5,57.55,77637.0,43.1112,43.1112,43.0513,43.0887,77637.0
2020-04-14 11:50:00,57.55,57.65,57.54,57.62,95335.0,43.0887,43.1636,43.0812,43.1411,95335.0
2020-04-14 11:55:00,57.62,57.62,57.47,57.54,69728.0,43.1411,43.1411,43.0288,43.0812,69728.0
2020-04-14 12:00:00,57.55,57.77,57.55,57.71,192887.0,43.0887,43.2534,43.0887,43.2085,192887.0
2020-04-14 12:05:00,57.72,57.78,57.66,57.78,91942.0,43.216,43.2609,43.1711,43.2609,91942.0
2020-04-14 12:10:00,57.77,57.77,57.71,57.72,67312.0,43.2534,43.2534,43.2085,43.216,67312.0
2020-04-14 12:15:00,57.72,57.85,57.69,57.82,233711.0,43.216,43.3133,43.1935,43.2909,233711.0
2020-04-14 12:20:00,57.83,57.84,57.74,57.82,123378.0,43.2983,43.3058,43.231,43.2909,123378.0
2020-04-14 12:25:00,57.82,57.84,57.66,57.69,83502.0,43.2909,43.3058,43.1711,43.1935,83502.0
2020-04-14 12:30:00,57.7,57.7,57.59,57.64,100891.0,43.201,43.201,43.1187,43.1561,100891.0
2020-04-14 12:35:00,57.64,57.71,57.62,57.65,71102.0,43.1561,43.2085,43.1411,43.1636,71102.0
2020-04-14 12:40:00,57.65,57.69,57.59,57.61,83896.0,43.1636,43.1935,43.1187,43.1336,83896.0
2020-04-14 12:45:00,57.61,57.67,57.56,57.6,114312.0,43.1336,43.1786,43.0962,43.1261,114312.0
2020-04-14 12:50:00,57.6,57.73,57.58,57.73,88844.0,43.1261,43.2235,43.1112,43.2235,88844.0
2020-04-14 12:55:00,57.73,57.77,57.65,57.65,90151.0,43.2235,43.2534,43.1636,43.1636,90151.0
2020-04-14 13:00:00,57.66,57.66,57.52,57.54,95972.0,43.1711,43.1711,43.0662,43.0812,95972.0
2020-04-14 13:05:00,57.55,57.55,57.5,57.55,103295.0,43.0887,43.0887,43.0513,43.0887,103295.0
2020-04-14 13:10:00,57.55,57.66,57.53,57.64,88565.0,43.0887,43.1711,43.0737,43.1561,88565.0
2020-04-14 13:15:00,57.65,57.67,57.5,57.53,123393.0,43.1636,43.1786,43.0513,43.0737,123393.0
2020-04-14 13:20:00,57.52,57.64,57.51,57.64,104326.0,43.0662,43.1561,43.0588,43.1561,104326.0
2020-04-14 13:25:00,57.64,57.66,57.57,57.61,75583.0,43.1561,43.1711,43.1037,43.1336,75583.0
2020-04-14 13:30:00,57.61,57.75,57.6,57.72,120170.0,43.1336,43.2385,43.1261,43.216,120170.0
2020-04-14 13:35:00,57.72,57.75,57.64,57.7,167665.0,43.216,43.2385,43.1561,43.201,167665.0
2020-04-14 13:40:00,57.7,57.72,57.64,57.66,92290.0,43.201,43.216,43.1561,43.1711,92290.0
2020-04-14 13:45:00,57.66,57.7,57.63,57.65,90731.0,43.1711,43.201,43.1486,43.1636,90731.0
2020-04-14 13:50:00,57.65,57.73,57.59,57.73,88982.0,43.1636,43.2235,43.1187,43.2235,88982.0
2020-04-14 13:55:00,57.73,57.85,57.7,57.83,109031.0,43.2235,43.3133,43.201,43.2983,109031.0
2020-04-14 14:00:00,57.83,57.84,57.78,57.79,71264.0,43.2983,43.3058,43.2609,43.2684,71264.0
2020-04-14 14:05:00,57.79,57.8,57.73,57.76,83304.0,43.2684,43.2759,43.2235,43.2459,83304.0
2020-04-14 14:10:00,57.75,57.76,57.61,57.69,222729.0,43.2385,43.2459,43.1336,43.1935,222729.0
2020-04-14 14:15:00,57.69,57.79,57.68,57.75,110202.0,43.1935,43.2684,43.186,43.2385,110202.0
2020-04-14 14:20:00,57.76,57.77,57.7,57.73,160286.0,43.2459,43.2534,43.201,43.2235,160286.0
2020-04-14 14:25:00,57.73,57.74,57.56,57.56,135126.0,43.2235,43.231,43.0962,43.0962,135126.0
2020-04-14 14:30:00,57.57,57.69,57.57,57.68,105031.0,43.1037,43.1935,43.1037,43.186,105031.0
2020-04-14 14:35:00,57.68,57.75,57.67,57.72,92858.0,43.186,43.2385,43.1786,43.216,92858.0
2020-04-14 14:40:00,57.73,57.77,57.66,57.77,113546.0,43.2235,43.2534,43.1711,43.2534,113546.0
2020-04-14 14:45:00,57.77,57.81,57.75,57.78,106013.0,43.2534,43.2834,43.2385,43.2609,106013.0
2020-04-14 14:50:00,57.77,57.84,57.7,57.74,254515.0,43.2534,43.3058,43.201,43.231,254515.0
2020-04-14 14:55:00,57.74,57.89,57.73,57.87,126637.0,43.231,43.3433,43.2235,43.3283,126637.0
2020-04-14 15:00:00,57.86,57.91,57.8,57.85,101152.0,43.3208,43.3582,43.2759,43.3133,101152.0
2020-04-14 15:05:00,57.84,57.9,57.83,57.87,107479.0,43.3058,43.3508,43.2983,43.3283,107479.0
2020-04-14 15:10:00,57.87,57.89,57.75,57.79,100470.0,43.3283,43.3433,43.2385,43.2684,100470.0
2020-04-14 15:15:00,57.78,57.87,57.73,57.86,110054.0,43.2609,43.3283,43.2235,43.3208,110054.0
2020-04-14 15:20:00,57.85,57.85,57.71,57.75,166922.0,43.3133,43.3133,43.2085,43.2385,166922.0
2020-04-14 15:25:00,57.74,57.89,57.74,57.89,125645.0,43.231,43.3433,43.231,43.3433,125645.0
2020-04-14 15:30:00,57.89,57.9,57.76,57.77,187373.0,43.3433,43.3508,43.2459,43.2534,187373.0
2020-04-14 15:35:00,57.76,57.94,57.75,57.92,171826.0,43.2459,43.3807,43.2385,43.3657,171826.0
2020-04-14 15:40:00,57.92,58.02,57.92,57.94,222914.0,43.3657,43.4406,43.3657,43.3807,222914.0
2020-04-14 15:45:00,57.95,58.05,57.92,58.05,223228.0,43.3882,43.4631,43.3657,43.4631,223228.0
2020-04-14 15:50:00,58.05,58.31,57.97,58.14,745061.0,43.4631,43.6577,43.4032,43.5305,745061.0
2020-04-14 15:55:00,58.15,58.21,57.97,58.14,1084802.0,43.5379,43.5829,43.4032,43.5305,1084802.0
2020-04-15 09:30:00,57.56,57.91,57.32,57.79,550009.0,43.0962,43.3582,42.9165,43.2684,550009.0
2020-04-15 09:35:00,57.8,57.93,57.73,57.79,168986.0,43.2759,43.3732,43.2235,43.2684,168986.0
2020-04-15 09:40:00,57.79,57.95,57.77,57.91,223169.0,43.2684,43.3882,43.2534,43.3582,223169.0
2020-04-15 09:45:00,57.91,58.01,57.84,57.86,208497.0,43.3582,43.4331,43.3058,43.3208,208497.0
2020-04-15 09:50:00,57.86,57.95,57.67,57.73,181131.0,43.3208,43.3882,43.1786,43.2235,181131.0
2020-04-15 09:55:00,57.74,57.9,57.7,57.87,165872.0,43.231,43.3508,43.201,43.3283,165872.0
2020-04-15 10:00:00,57.85,57.87,57.6,57.63,209099.0,43.3133,43.3283,43.1261,43.1486,209099.0
2020-04-15 10:05:00,57.63,57.73,57.53,57.66,125090.0,43.1486,43.2235,43.0737,43.1711,125090.0
2020-04-15 10:10:00,57.66,57.82,57.6,57.61,244409.0,43.1711,43.2909,43.1261,43.1336,244409.0
2020-04-15 10:15:00,57.61,57.66,57.35,57.35,246116.0,43.1336,43.1711,42.939,42.939,246116.0
2020-04-15 10:20:00,57.36,57.41,57.29,57.3,250272.0,42.9465,42.9839,42.894,42.9015,250272.0
2020-04-15 10:25:00,57.3,57.37,57.28,57.34,215321.0,42.9015,42.9539,42.8866,42.9315,215321.0
2020-04-15 10:30:00,57.34,57.44,57.33,57.42,142058.0,42.9315,43.0063,42.924,42.9914,142058.0
2020-04-15 10:35:00,57.41,57.52,57.38,57.48,104779.0,42.9839,43.0662,42.9614,43.0363,104779.0
2020-04-15 10:40:00,57.49,57.57,57.44,57.44,102327.0,43.0438,43.1037,43.0063,43.0063,102327.0
2020-04-15 10:45:00,57.46,57.51,57.45,57.48,113878.0,43.0213,43.0588,43.0138,43.0363,113878.0
2020-04-15 10:50:00,57.47,57.51,57.4,57.47,115083.0,43.0288,43.0588,42.9764,43.0288,115083.0
2020-04-15 10:55:00,57.47,57.48,57.39,57.4,112793.0,43.0288,43.0363,42.9689,42.9764,112793.0
2020-04-15 11:00:00,57.39,57.4,57.15,57.17,155874.0,42.9689,42.9764,42.7892,42.8042,155874.0
2020-04-15 11:05:00,57.16,57.17,56.96,56.97,219696.0,42.7967,42.8042,42.647,42.6545,219696.0
2020-04-15 11:10:00,56.99,57.17,56.98,57.13,127224.0,42.6694,42.8042,42.6619,42.7742,127224.0
2020-04-15 11:15:00,57.13,57.17,57.02,57.05,118669.0,42.7742,42.8042,42.6919,42.7143,118669.0
2020-04-15 11:20:00,57.05,57.06,56.92,56.96,161226.0,42.7143,42.7218,42.617,42.647,161226.0
2020-04-15 11:25:00,56.96,57.13,56.95,57.11,104764.0,42.647,42.7742,42.6395,42.7593,104764.0
2020-04-15 11:30:00,57.11,57.21,57.08,57.09,94606.0,42.7593,42.8341,42.7368,42.7443,94606.0
2020-04-15 11:35:00,57.08,57.12,57.01,57.06,105617.0,42.7368,42.7668,42.6844,42.7218,105617.0
2020-04-15 11:40:00,57.05,57.06,56.94,57.03,79571.0,42.7143,42.7218,42.632,42.6994,79571.0
2020-04-15 11:45:00,57.02,57.07,56.99,57.03,107307.0,42.6919,42.7293,42.6694,42.6994,107307.0
2020-04-15 11:50:00,57.04,57.12,57.01,57.04,101310.0,42.7069,42.7668,42.6844,42.7069,101310.0
2020-04-15 11:55:00,57.04,57.07,56.92,56.95,130811.0,42.7069,42.7293,42.617,42.6395,130811.0
2020-04-15 12:00:00,56.95,56.97,56.87,56.95,141194.0,42.6395,42.6545,42.5796,42.6395,141194.0
2020-04-15 12:05:00,56.95,57.01,56.93,56.94,98777.0,42.6395,42.6844,42.6245,42.632,98777.0
2020-04-15 12:10:00,56.94,56.96,56.83,56.86,155752.0,42.632,42.647,42.5496,42.5721,155752.0
2020-04-15 12:15:00,56.86,56.86,56.77,56.8,111868.0,42.5721,42.5721,42.5047,42.5272,111868.0
2020-04-15 12:20:00,56.8,56.85,56.78,56.84,86559.0,42.5272,42.5646,42.5122,42.5571,86559.0
2020-04-15 12:25:00,56.84,56.89,56.81,56.87,101072.0,42.5571,42.5946,42.5347,42.5796,101072.0
2020-04-15 12:30:00,56.87,56.87,56.75,56.78,177012.0,42.5796,42.5796,42.4897,42.5122,177012.0
2020-04-15 12:35:00,56.78,56.81,56.71,56.81,139887.0,42.5122,42.5347,42.4598,42.5347,139887.0
2020-04-15 12:40:00,56.82,56.98,56.78,56.96,109018.0,42.5421,42.6619,42.5122,42.647,109018.0
2020-04-15 12:45:00,56.96,57.04,56.95,57.0,106562.0,42.647,42.7069,42.6395,42.6769,106562.0
2020-04-15 12:50:00,57.0,57.15,56.99,57.14,104762.0,42.6769,42.7892,42.6694,42.7817,104762.0
2020-04-15 12:55:00,57.14,57.15,57.05,57.09,69402.0,42.7817,42.7892,42.7143,42.7443,69402.0
2020-04-15 13:00:00,57.07,57.2,57.04,57.2,117781.0,42.7293,42.8267,42.7069,42.8267,117781.0
2020-04-15 13:05:00,57.19,57.2,57.1,57.12,129451.0,42.8192,42.8267,42.7518,42.7668,129451.0
2020-04-15 13:10:00,57.12,57.22,57.11,57.21,59182.0,42.7668,42.8416,42.7593,42.8341,59182.0
2020-04-15 13:15:00,57.21,57.31,57.2,57.27,88550.0,42.8341,42.909,42.8267,42.8791,88550.0
2020-04-15 13:20:00,57.27,57.27,57.15,57.2,101854.0,42.8791,42.8791,42.7892,42.8267,101854.0
2020-04-15 13:25:00,57.2,57.2,57.09,57.15,84147.0,42.8267,42.8267,42.7443,42.7892,84147.0
2020-04-15 13:30:00,57.15,57.15,57.05,57.09,77698.0,42.7892,42.7892,42.7143,42.7443,77698.0
2020-04-15 13:35:00,57.09,57.11,56.99,57.01,71253.0,42.7443,42.7593,42.6694,42.6844,71253.0
2020-04-15 13:40:00,57.01,57.04,56.95,57.01,62349.0,42.6844,42.7069,42.6395,42.6844,62349.0
2020-04-15 13:45:00,56.99,57.05,56.93,56.99,93358.0,42.6694,42.7143,42.6245,42.6694,93358.0
2020-04-15 13:50:00,56.99,57.01,56.86,56.87,95947.0,42.6694,42.6844,42.5721,42.5796,95947.0
2020-04-15 13:55:00,56.87,56.92,56.85,56.87,68352.0,42.5796,42.617,42.5646,42.5796,68352.0
2020-04-15 14:00:00,56.87,56.97,56.87,56.92,81036.0,42.5796,42.6545,42.5796,42.617,81036.0
2020-04-15 14:05:00,56.92,57.0,56.92,56.98,84576.0,42.617,42.6769,42.617,42.6619,84576.0
2020-04-15 14:10:00,56.99,57.08,56.97,57.08,124943.0,42.6694,42.7368,42.6545,42.7368,124943.0
2020-04-15 14:15:00,57.09,57.13,57.04,57.12,93275.0,42.7443,42.7742,42.7069,42.7668,93275.0
2020-04-15 14:20:00,57.11,57.24,57.11,57.18,169937.0,42.7593,42.8566,42.7593,42.8117,169937.0
2020-04-15 14:25:00,57.17,57.18,57.08,57.11,82789.0,42.8042,42.8117,42.7368,42.7593,82789.0
2020-04-15 14:30:00,57.12,57.15,57.09,57.12,117941.0,42.7668,42.7892,42.7443,42.7668,117941.0
2020-04-15 14:35:00,57.12,57.18,57.09,57.17,105016.0,42.7668,42.8117,42.7443,42.8042,105016.0
2020-04-15 14:40:00,57.17,57.18,57.1,57.13,75800.0,42.8042,42.8117,42.7518,42.7742,75800.0
2020-04-15 14:45:00,57.14,57.19,57.1,57.16,76702.0,42.7817,42.8192,42.7518,42.7967,76702.0
2020-04-15 14:50:00,57.17,57.17,57.08,57.09,83928.0,42.8042,42.8042,42.7368,42.7443,83928.0
2020-04-15 14:55:00,57.09,57.18,57.08,57.17,143425.0,42.7443,42.8117,42.7368,42.8042,143425.0
2020-04-15 15:00:00,57.17,57.19,57.01,57.03,142051.0,42.8042,42.8192,42.6844,42.6994,142051.0
2020-04-15 15:05:00,57.02,57.03,56.86,56.87,159251.0,42.6919,42.6994,42.5721,42.5796,159251.0
2020-04-15 15:10:00,56.87,56.88,56.81,56.85,154057.0,42.5796,42.5871,42.5347,42.5646,154057.0
2020-04-15 15:15:00,56.85,56.98,56.8,56.96,172527.0,42.5646,42.6619,42.5272,42.647,172527.0
2020-04-15 15:20:00,56.97,57.05,56.96,57.03,135999.0,42.6545,42.7143,42.647,42.6994,135999.0
2020-04-15 15:25:00,57.04,57.06,56.9,56.94,197247.0,42.7069,42.7218,42.602,42.632,197247.0
2020-04-15 15:30:00,56.93,56.96,56.85,56.88,164249.0,42.6245,42.647,42.5646,42.5871,164249.0
2020-04-15 15:35:00,56.89,56.91,56.85,56.89,182195.0,42.5946,42.6095,42.5646,42.5946,182195.0
2020-04-15 15:40:00,56.89,56.92,56.81,56.89,186094.0,42.5946,42.617,42.5347,42.5946,186094.0
2020-04-15 15:45:00,56.89,57.0,56.89,56.95,216664.0,42.5946,42.6769,42.5946,42.6395,216664.0
2020-04-15 15:50:00,56.94,56.94,56.8,56.81,448213.0,42.632,42.632,42.5272,42.5347,448213.0
2020-04-15 15:55:00,56.81,56.95,56.81,56.95,631652.0,42.5347,42.6395,42.5347,42.6395,631652.0
2020-04-16 09:30:00,57.29,57.76,57.13,57.67,608142.0,42.894,43.2459,42.7742,43.1786,608142.0
2020-04-16 09:35:00,57.68,57.72,57.54,57.61,278908.0,43.186,43.216,43.0812,43.1336,278908.0
2020-04-16 09:40:00,57.62,57.64,57.35,57.39,202744.0,43.1411,43.1561,42.939,42.9689,202744.0
2020-04-16 09:45:00,57.39,57.52,57.31,57.4,167484.0,42.9689,43.0662,42.909,42.9764,167484.0
2020-04-16 09:50:00,57.39,57.47,57.31,57.46,184513.0,42.9689,43.0288,42.909,43.0213,184513.0
2020-04-16 09:55:00,57.46,57.49,57.17,57.19,190267.0,43.0213,43.0438,42.8042,42.8192,190267.0
2020-04-16 10:00:00,57.19,57.21,56.98,57.04,245195.0,42.8192,42.8341,42.6619,42.7069,245195.0
2020-04-16 10:05:00,57.04,57.1,56.93,56.94,169870.0,42.7069,42.7518,42.6245,42.632,169870.0
2020-04-16 10:10:00,56.94,57.02,56.85,56.93,289603.0,42.632,42.6919,42.5646,42.6245,289603.0
2020-04-16 10:15:00,56.93,57.03,56.9,56.98,179362.0,42.6245,42.6994,42.602,42.6619,179362.0
2020-04-16 10:20:00,56.98,57.06,56.96,57.04,195188.0,42.6619,42.7218,42.647,42.7069,195188.0
2020-04-16 10:25:00,57.04,57.15,57.0,57.06,178074.0,42.7069,42.7892,42.6769,42.7218,178074.0
2020-04-16 10:30:00,57.05,57.08,56.95,56.99,195928.0,42.7143,42.7368,42.6395,42.6694,195928.0
2020-04-16 10:35:00,56.98,57.04,56.94,56.97,137127.0,42.6619,42.7069,42.632,42.6545,137127.0
2020-04-16 10:40:00,56.98,57.13,56.95,57.09,147699.0,42.6619,42.7742,42.6395,42.7443,147699.0
2020-04-16 10:45:00,57.09,57.2,57.06,57.19,132084.0,42.7443,42.8267,42.7218,42.8192,132084.0
2020-04-16 10:50:00,57.2,57.21,57.02,57.04,102465.0,42.8267,42.8341,42.6919,42.7069,102465.0
2020-04-16 10:55:00,57.03,57.17,57.02,57.14,133719.0,42.6994,42.8042,42.6919,42.7817,133719.0
2020-04-16 11:00:00,57.15,57.21,57.05,57.07,128839.0,42.7892,42.8341,42.7143,42.7293,128839.0
2020-04-16 11:05:00,57.07,57.26,57.05,57.21,108067.0,42.7293,42.8716,42.7143,42.8341,108067.0
2020-04-16 11:10:00,57.21,57.22,57.08,57.1,135899.0,42.8341,42.8416,42.7368,42.7518,135899.0
2020-04-16 11:15:00,57.1,57.21,57.1,57.14,143795.0,42.7518,42.8341,42.7518,42.7817,143795.0
2020-04-16 11:20:00,57.14,57.16,57.06,57.12,173294.0,42.7817,42.7967,42.7218,42.7668,173294.0
2020-04-16 11:25:00,57.12,57.2,57.07,57.09,171956.0,42.7668,42.8267,42.7293,42.7443,171956.0
2020-04-16 11:30:00,57.09,57.1,57.01,57.02,115274.0,42.7443,42.7518,42.6844,42.6919,115274.0
2020-04-16 11:35:00,57.02,57.14,57.01,57.14,135028.0,42.6919,42.7817,42.6844,42.7817,135028.0
2020-04-16 11:40:00,57.14,57.2,57.13,57.15,100390.0,42.7817,42.8267,42.7742,42.7892,100390.0
2020-04-16 11:45:00,57.15,57.16,57.05,57.11,152932.0,42.7892,42.7967,42.7143,42.7593,152932.0
2020-04-16 11:50:00,57.11,57.3,57.09,57.29,161218.0,42.7593,42.9015,42.7443,42.894,161218.0
2020-04-16 11:55:00,57.29,57.37,57.24,57.36,137395.0,42.894,42.9539,42.8566,42.9465,137395.0
2020-04-16 12:00:00,57.35,57.37,57.16,57.21,168726.0,42.939,42.9539,42.7967,42.8341,168726.0
2020-04-16 12:05:00,57.21,57.21,57.08,57.1,99429.0,42.8341,42.8341,42.7368,42.7518,99429.0
2020-04-16 12:10:00,57.1,57.16,57.07,57.12,112211.0,42.7518,42.7967,42.7293,42.7668,112211.0
2020-04-16 12:15:00,57.12,57.17,56.97,57.03,198116.0,42.7668,42.8042,42.6545,42.6994,198116.0
2020-04-16 12:20:00,57.02,57.07,56.95,56.99,128049.0,42.6919,42.7293,42.6395,42.6694,128049.0
2020-04-16 12:25:00,56.99,57.06,56.97,57.03,125311.0,42.6694,42.7218,42.6545,42.6994,125311.0
2020-04-16 12:30:00,57.02,57.02,56.92,56.96,114773.0,42.6919,42.6919,42.617,42.647,114773.0
2020-04-16 12:35:00,56.96,57.08,56.95,57.06,153954.0,42.647,42.7368,42.6395,42.7218,153954.0
2020-04-16 12:40:00,57.05,57.11,57.0,57.1,101672.0,42.7143,42.7593,42.6769,42.7518,101672.0
2020-04-16 12:45:00,57.1,57.14,57.04,57.12,92647.0,42.7518,42.7817,42.7069,42.7668,92647.0
2020-04-16 12:50:00,57.12,57.16,57.1,57.14,82896.0,42.7668,42.7967,42.7518,42.7817,82896.0
2020-04-16 12:55:00,57.13,57.24,57.09,57.23,116316.0,42.7742,42.8566,42.7443,42.8491,116316.0
2020-04-16 13:00:00,57.23,57.25,57.16,57.16,146026.0,42.8491,42.8641,42.7967,42.7967,146026.0
2020-04-16 13:05:00,57.16,57.29,57.16,57.23,106958.0,42.7967,42.894,42.7967,42.8491,106958.0
2020-04-16 13:10:00,57.24,57.31,57.21,57.31,76959.0,42.8566,42.909,42.8341,42.909,76959.0
2020-04-16 13:15:00,57.29,57.32,57.24,57.32,99065.0,42.894,42.9165,42.8566,42.9165,99065.0
2020-04-16 13:20:00,57.31,57.32,57.25,57.29,80180.0,42.909,42.9165,42.8641,42.894,80180.0
2020-04-16 13:25:00,57.29,57.36,57.26,57.36,78154.0,42.894,42.9465,42.8716,42.9465,78154.0
2020-04-16 13:30:00,57.36,57.38,57.32,57.36,63949.0,42.9465,42.9614,42.9165,42.9465,63949.0
2020-04-16 13:35:00,57.36,57.38,57.29,57.3,116743.0,42.9465,42.9614,42.894,42.9015,116743.0
2020-04-16 13:40:00,57.3,57.4,57.29,57.39,104651.0,42.9015,42.9764,42.894,42.9689,104651.0
2020-04-16 13:45:00,57.39,57.4,57.33,57.34,89677.0,42.9689,42.9764,42.924,42.9315,89677.0
2020-04-16 13:50:00,57.34,57.35,57.25,57.26,112614.0,42.9315,42.939,42.8641,42.8716,112614.0
2020-04-16 13:55:00,57.26,57.31,57.23,57.3,87554.0,42.8716,42.909,42.8491,42.9015,87554.0
2020-04-16 14:00:00,57.3,57.32,57.22,57.31,117853.0,42.9015,42.9165,42.8416,42.909,117853.0
2020-04-16 14:05:00,57.31,57.33,57.25,57.26,156146.0,42.909,42.924,42.8641,42.8716,156146.0
2020-04-16 14:10:00,57.27,57.31,57.22,57.29,97468.0,42.8791,42.909,42.8416,42.894,97468.0
2020-04-16 14:15:00,57.29,57.36,57.28,57.31,122531.0,42.894,42.9465,42.8866,42.909,122531.0
2020-04-16 14:20:00,57.31,57.4,57.29,57.39,182348.0,42.909,42.9764,42.894,42.9689,182348.0
2020-04-16 14:25:00,57.38,57.39,57.24,57.25,184843.0,42.9614,42.9689,42.8566,42.8641,184843.0
2020-04-16 14:30:00,57.24,57.3,57.23,57.29,153532.0,42.8566,42.9015,42.8491,42.894,153532.0
2020-04-16 14:35:00,57.28,57.46,57.28,57.46,122590.0,42.8866,43.0213,42.8866,43.0213,122590.0
2020-04-16 14:40:00,57.45,57.59,57.45,57.53,148510.0,43.0138,43.1187,43.0138,43.0737,148510.0
2020-04-16 14:45:00,57.54,57.59,57.49,57.49,105021.0,43.0812,43.1187,43.0438,43.0438,105021.0
2020-04-16 14:50:00,57.5,57.6,57.44,57.6,87800.0,43.0513,43.1261,43.0063,43.1261,87800.0
2020-04-16 14:55:00,57.6,57.73,57.59,57.7,121144.0,43.1261,43.2235,43.1187,43.201,121144.0
2020-04-16 15:00:00,57.69,57.75,57.64,57.66,207225.0,43.1935,43.2385,43.1561,43.1711,207225.0
2020-04-16 15:05:00,57.66,57.68,57.55,57.61,152585.0,43.1711,43.186,43.0887,43.1336,152585.0
2020-04-16 15:10:00,57.62,57.68,57.6,57.65,133913.0,43.1411,43.186,43.1261,43.1636,133913.0
2020-04-16 15:15:00,57.65,57.73,57.57,57.68,196091.0,43.1636,43.2235,43.1037,43.186,196091.0
2020-04-16 15:20:00,57.67,57.77,57.65,57.77,213985.0,43.1786,43.2534,43.1636,43.2534,213985.0
2020-04-16 15:25:00,57.77,57.92,57.73,57.91,237233.0,43.2534,43.3657,43.2235,43.3582,237233.0
2020-04-16 15:30:00,57.92,58.0,57.86,57.96,284905.0,43.3657,43.4256,43.3208,43.3957,284905.0
2020-04-16 15:35:00,57.96,57.99,57.86,57.92,202396.0,43.3957,43.4181,43.3208,43.3657,202396.0
2020-04-16 15:40:00,57.93,57.94,57.83,57.86,187462.0,43.3732,43.3807,43.2983,43.3208,187462.0
2020-04-16 15:45:00,57.86,57.99,57.85,57.96,208644.0,43.3208,43.4181,43.3133,43.3957,208644.0
2020-04-16 15:50:00,57.95,57.96,57.39,57.87,514542.0,43.3882,43.3957,42.9689,43.3283,514542.0
2020-04-16 15:55:00,57.86,57.87,57.66,57.66,784254.0,43.3208,43.3283,43.1711,43.1711,784254.0
2020-04-17 09:30:00,58.06,58.33,58.06,58.12,1224852.0,43.4706,43.6727,43.4706,43.5155,1224852.0
2020-04-17 09:35:00,58.12,58.38,58.11,58.35,195517.0,43.5155,43.7101,43.508,43.6877,195517.0
2020-04-17 09:40:00,58.36,58.45,58.31,58.45,259774.0,43.6952,43.7626,43.6577,43.7626,259774.0
2020-04-17 09:45:00,58.45,58.68,58.45,58.54,281897.0,43.7626,43.9348,43.7626,43.8299,281897.0
2020-04-17 09:50:00,58.54,58.62,58.45,58.55,136919.0,43.8299,43.8898,43.7626,43.8374,136919.0
2020-04-17 09:55:00,58.54,58.57,58.36,58.4,177328.0,43.8299,43.8524,43.6952,43.7251,177328.0
2020-04-17 10:00:00,58.4,58.43,58.28,58.34,281228.0,43.7251,43.7476,43.6353,43.6802,281228.0
2020-04-17 10:05:00,58.34,58.52,58.34,58.5,226277.0,43.6802,43.815,43.6802,43.8,226277.0
2020-04-17 10:10:00,58.5,58.52,58.18,58.32,231522.0,43.8,43.815,43.5604,43.6652,231522.0
2020-04-17 10:15:00,58.31,58.32,58.17,58.26,191079.0,43.6577,43.6652,43.5529,43.6203,191079.0
2020-04-17 10:20:00,58.25,58.32,58.14,58.32,178673.0,43.6128,43.6652,43.5305,43.6652,178673.0
2020-04-17 10:25:00,58.32,58.47,58.29,58.3,139800.0,43.6652,43.7775,43.6428,43.6502,139800.0
2020-04-17 10:30:00,58.3,58.34,58.18,58.21,102892.0,43.6502,43.6802,43.5604,43.5829,102892.0
2020-04-17 10:35:00,58.21,58.24,58.11,58.16,132474.0,43.5829,43.6053,43.508,43.5454,132474.0
2020-04-17 10:40:00,58.16,58.24,58.15,58.17,123834.0,43.5454,43.6053,43.5379,43.5529,123834.0
2020-04-17 10:45:00,58.17,58.22,58.02,58.07,151313.0,43.5529,43.5903,43.4406,43.478,151313.0
2020-04-17 10:50:00,58.07,58.1,58.0,58.02,149342.0,43.478,43.5005,43.4256,43.4406,149342.0
2020-04-17 10:55:00,58.03,58.19,58.02,58.12,105969.0,43.4481,43.5679,43.4406,43.5155,105969.0
2020-04-17 11:00:00,58.12,58.26,58.11,58.21,136226.0,43.5155,43.6203,43.508,43.5829,136226.0
2020-04-17 11:05:00,58.21,58.31,58.19,58.25,108977.0,43.5829,43.6577,43.5679,43.6128,108977.0
2020-04-17 11:10:00,58.26,58.26,58.1,58.15,69637.0,43.6203,43.6203,43.5005,43.5379,69637.0
2020-04-17 11:15:00,58.15,58.15,58.0,58.02,81476.0,43.5379,43.5379,43.4256,43.4406,81476.0
2020-04-17 11:20:00,58.02,58.08,58.0,58.03,99095.0,43.4406,43.4855,43.4256,43.4481,99095.0
2020-04-17 11:25:00,58.03,58.05,57.91,57.97,117128.0,43.4481,43.4631,43.3582,43.4032,117128.0
2020-04-17 11:30:00,57.97,58.11,57.92,58.09,156487.0,43.4032,43.508,43.3657,43.493,156487.0
2020-04-17 11:35:00,58.1,58.22,58.04,58.15,140057.0,43.5005,43.5903,43.4556,43.5379,140057.0
2020-04-17 11:40:00,58.15,58.16,58.08,58.1,131609.0,43.5379,43.5454,43.4855,43.5005,131609.0
2020-04-17 11:45:00,58.11,58.16,58.05,58.16,126984.0,43.508,43.5454,43.4631,43.5454,126984.0
2020-04-17 11:50:00,58.15,58.28,58.12,58.26,100503.0,43.5379,43.6353,43.5155,43.6203,100503.0
2020-04-17 11:55:00,58.26,58.28,58.1,58.12,85270.0,43.6203,43.6353,43.5005,43.5155,85270.0
2020-04-17 12:00:00,58.12,58.14,58.0,58.03,56103.0,43.5155,43.5305,43.4256,43.4481,56103.0
2020-04-17 12:05:00,58.02,58.1,58.0,58.04,90678.0,43.4406,43.5005,43.4256,43.4556,90678.0
2020-04-17 12:10:00,58.04,58.12,58.01,58.09,75243.0,43.4556,43.5155,43.4331,43.493,75243.0
2020-04-17 12:15:00,58.09,58.2,58.08,58.14,84444.0,43.493,43.5754,43.4855,43.5305,84444.0
2020-04-17 12:20:00,58.14,58.15,58.09,58.12,56973.0,43.5305,43.5379,43.493,43.5155,56973.0
2020-04-17 12:25:00,58.12,58.13,58.07,58.1,56059.0,43.5155,43.523,43.478,43.5005,56059.0
2020-04-17 12:30:00,58.11,58.15,58.1,58.13,49518.0,43.508,43.5379,43.5005,43.523,49518.0
2020-04-17 12:35:00,58.14,58.2,58.13,58.19,79631.0,43.5305,43.5754,43.523,43.5679,79631.0
2020-04-17 12:40:00,58.19,58.19,58.15,58.18,72595.0,43.5679,43.5679,43.5379,43.5604,72595.0
2020-04-17 12:45:00,58.18,58.24,58.13,58.23,68168.0,43.5604,43.6053,43.523,43.5978,68168.0
2020-04-17 12:50:00,58.23,58.23,58.18,58.2,119519.0,43.5978,43.5978,43.5604,43.5754,119519.0
2020-04-17 12:55:00,58.21,58.25,58.2,58.22,96968.0,43.5829,43.6128,43.5754,43.5903,96968.0
2020-04-17 13:00:00,58.22,58.28,58.14,58.21,117984.0,43.5903,43.6353,43.5305,43.5829,117984.0
2020-04-17 13:05:00,58.21,58.23,58.18,58.21,72780.0,43.5829,43.5978,43.5604,43.5829,72780.0
2020-04-17 13:10:00,58.2,58.21,58.11,58.12,55115.0,43.5754,43.5829,43.508,43.5155,55115.0
2020-04-17 13:15:00,58.12,58.22,58.1,58.22,63538.0,43.5155,43.5903,43.5005,43.5903,63538.0
2020-04-17 13:20:00,58.22,58.22,58.11,58.12,51021.0,43.5903,43.5903,43.508,43.5155,51021.0
2020-04-17 13:25:00,58.12,58.13,58.07,58.08,66984.0,43.5155,43.523,43.478,43.4855,66984.0
2020-04-17 13:30:00,58.08,58.13,58.07,58.09,66015.0,43.4855,43.523,43.478,43.493,66015.0
2020-04-17 13:35:00,58.08,58.1,58.05,58.08,91684.0,43.4855,43.5005,43.4631,43.4855,91684.0
2020-04-17 13:40:00,58.07,58.08,58.03,58.06,62974.0,43.478,43.4855,43.4481,43.4706,62974.0
2020-04-17 13:45:00,58.07,58.07,58.02,58.04,51327.0,43.478,43.478,43.4406,43.4556,51327.0
2020-04-17 13:50:00,58.04,58.09,58.03,58.07,70524.0,43.4556,43.493,43.4481,43.478,70524.0
2020-04-17 13:55:00,58.07,58.08,58.0,58.01,106244.0,43.478,43.4855,43.4256,43.4331,106244.0
2020-04-17 14:00:00,58.0,58.03,57.92,58.02,134839.0,43.4256,43.4481,43.3657,43.4406,134839.0
2020-04-17 14:05:00,58.02,58.03,57.93,58.01,88214.0,43.4406,43.4481,43.3732,43.4331,88214.0
2020-04-17 14:10:00,58.0,58.01,57.93,57.95,66858.0,43.4256,43.4331,43.3732,43.3882,66858.0
2020-04-17 14:15:00,57.96,57.99,57.93,57.97,59074.0,43.3957,43.4181,43.3732,43.4032,59074.0
2020-04-17 14:20:00,57.96,58.02,57.95,57.98,96399.0,43.3957,43.4406,43.3882,43.4107,96399.0
2020-04-17 14:25:00,57.99,58.0,57.91,57.91,69432.0,43.4181,43.4256,43.3582,43.3582,69432.0
2020-04-17 14:30:00,57.92,57.92,57.8,57.81,92522.0,43.3657,43.3657,43.2759,43.2834,92522.0
2020-04-17 14:35:00,57.82,57.84,57.76,57.83,92586.0,43.2909,43.3058,43.2459,43.2983,92586.0
2020-04-17 14:40:00,57.84,57.84,57.74,57.8,100497.0,43.3058,43.3058,43.231,43.2759,100497.0
2020-04-17 14:45:00,57.8,57.95,57.78,57.94,117670.0,43.2759,43.3882,43.2609,43.3807,117670.0
2020-04-17 14:50:00,57.94,57.96,57.9,57.93,63974.0,43.3807,43.3957,43.3508,43.3732,63974.0
2020-04-17 14:55:00,57.94,58.0,57.92,57.99,99572.0,43.3807,43.4256,43.3657,43.4181,99572.0
2020-04-17 15:00:00,57.98,58.02,57.97,58.01,97029.0,43.4107,43.4406,43.4032,43.4331,97029.0
2020-04-17 15:05:00,58.01,58.07,57.99,58.05,99892.0,43.4331,43.478,43.4181,43.4631,99892.0
2020-04-17 15:10:00,58.05,58.08,58.01,58.04,108789.0,43.4631,43.4855,43.4331,43.4556,108789.0
2020-04-17 15:15:00,58.05,58.14,58.03,58.14,101384.0,43.4631,43.5305,43.4481,43.5305,101384.0
2020-04-17 15:20:00,58.14,58.16,58.06,58.12,139422.0,43.5305,43.5454,43.4706,43.5155,139422.0
2020-04-17 15:25:00,58.12,58.17,58.1,58.16,127945.0,43.5155,43.5529,43.5005,43.5454,127945.0
2020-04-17 15:30:00,58.16,58.19,58.11,58.14,124142.0,43.5454,43.5679,43.508,43.5305,124142.0
2020-04-17 15:35:00,58.14,58.18,58.09,58.15,121830.0,43.5305,43.5604,43.493,43.5379,121830.0
2020-04-17 15:40:00,58.15,58.24,58.14,58.23,153629.0,43.5379,43.6053,43.5305,43.5978,153629.0
2020-04-17 15:45:00,58.23,58.31,58.21,58.3,272068.0,43.5978,43.6577,43.5829,43.6502,272068.0
2020-04-17 15:50:00,58.29,58.55,58.29,58.47,480191.0,43.6428,43.8374,43.6428,43.7775,480191.0
2020-04-17 15:55:00,58.48,58.52,58.31,58.47,717148.0,43.785,43.815,43.6577,43.7775,717148.0
2020-04-20 09:30:00,58.1,58.19,58.04,58.08,458557.0,43.5005,43.5679,43.4556,43.4855,458557.0
2020-04-20 09:35:00,58.08,58.35,58.08,58.33,190598.0,43.4855,43.6877,43.4855,43.6727,190598.0
2020-04-20 09:40:00,58.32,58.33,58.16,58.26,181976.0,43.6652,43.6727,43.5454,43.6203,181976.0
2020-04-20 09:45:00,58.26,58.41,58.24,58.36,207493.0,43.6203,43.7326,43.6053,43.6952,207493.0
2020-04-20 09:50:00,58.37,58.47,58.26,58.28,208958.0,43.7027,43.7775,43.6203,43.6353,208958.0
2020-04-20 09:55:00,58.28,58.39,58.26,58.3,154621.0,43.6353,43.7176,43.6203,43.6502,154621.0
2020-04-20 10:00:00,58.3,58.35,58.2,58.34,136982.0,43.6502,43.6877,43.5754,43.6802,136982.0
2020-04-20 10:05:00,58.33,58.34,58.27,58.31,85178.0,43.6727,43.6802,43.6278,43.6577,85178.0
2020-04-20 10:10:00,58.31,58.41,58.27,58.37,101158.0,43.6577,43.7326,43.6278,43.7027,101158.0
2020-04-20 10:15:00,58.37,58.37,58.16,58.2,149872.0,43.7027,43.7027,43.5454,43.5754,149872.0
2020-04-20 10:20:00,58.21,58.25,58.08,58.21,147649.0,43.5829,43.6128,43.4855,43.5829,147649.0
2020-04-20 10:25:00,58.22,58.25,58.19,58.21,102575.0,43.5903,43.6128,43.5679,43.5829,102575.0
2020-04-20 10:30:00,58.21,58.26,58.12,58.12,119175.0,43.5829,43.6203,43.5155,43.5155,119175.0
2020-04-20 10:35:00,58.13,58.15,57.96,58.0,146046.0,43.523,43.5379,43.3957,43.4256,146046.0
2020-04-20 10:40:00,58.0,58.08,57.98,58.04,147000.0,43.4256,43.4855,43.4107,43.4556,147000.0
2020-04-20 10:45:00,58.04,58.25,58.04,58.24,172878.0,43.4556,43.6128,43.4556,43.6053,172878.0
2020-04-20 10:50:00,58.25,58.33,58.23,58.29,109483.0,43.6128,43.6727,43.5978,43.6428,109483.0
2020-04-20 10:55:00,58.28,58.45,58.27,58.43,127636.0,43.6353,43.7626,43.6278,43.7476,127636.0
2020-04-20 11:00:00,58.42,58.49,58.37,58.39,119195.0,43.7401,43.7925,43.7027,43.7176,119195.0
2020-04-20 11:05:00,58.39,58.47,58.38,58.38,72854.0,43.7176,43.7775,43.7101,43.7101,72854.0
2020-04-20 11:10:00,58.38,58.49,58.35,58.42,122845.0,43.7101,43.7925,43.6877,43.7401,122845.0
2020-04-20 11:15:00,58.43,58.47,58.38,58.46,76550.0,43.7476,43.7775,43.7101,43.77,76550.0
2020-04-20 11:20:00,58.46,58.57,58.45,58.52,86306.0,43.77,43.8524,43.7626,43.815,86306.0
2020-04-20 11:25:00,58.51,58.57,58.5,58.53,88318.0,43.8075,43.8524,43.8,43.8225,88318.0
2020-04-20 11:30:00,58.52,58.52,58.42,58.5,56285.0,43.815,43.815,43.7401,43.8,56285.0
2020-04-20 11:35:00,58.5,58.64,58.49,58.55,110491.0,43.8,43.9048,43.7925,43.8374,110491.0
2020-04-20 11:40:00,58.56,58.59,58.46,58.49,117659.0,43.8449,43.8674,43.77,43.7925,117659.0
2020-04-20 11:45:00,58.5,58.59,58.5,58.59,61675.0,43.8,43.8674,43.8,43.8674,61675.0
2020-04-20 11:50:00,58.59,58.7,58.57,58.62,115148.0,43.8674,43.9497,43.8524,43.8898,115148.0
2020-04-20 11:55:00,58.63,58.64,58.55,58.64,77270.0,43.8973,43.9048,43.8374,43.9048,77270.0
2020-04-20 12:00:00,58.64,58.66,58.58,58.63,110627.0,43.9048,43.9198,43.8599,43.8973,110627.0
2020-04-20 12:05:00,58.64,58.7,58.62,58.67,73239.0,43.9048,43.9497,43.8898,43.9273,73239.0
2020-04-20 12:10:00,58.67,58.7,58.58,58.61,97439.0,43.9273,43.9497,43.8599,43.8823,97439.0
2020-04-20 12:15:00,58.6,58.68,58.57,58.63,92865.0,43.8749,43.9348,43.8524,43.8973,92865.0
2020-04-20 12:20:00,58.62,58.67,58.58,58.63,102596.0,43.8898,43.9273,43.8599,43.8973,102596.0
2020-04-20 12:25:00,58.63,58.65,58.55,58.57,117182.0,43.8973,43.9123,43.8374,43.8524,117182.0
2020-04-20 12:30:00,58.56,58.75,58.56,58.72,333164.0,43.8449,43.9872,43.8449,43.9647,333164.0
2020-04-20 12:35:00,58.72,58.79,58.69,58.77,97640.0,43.9647,44.0171,43.9422,44.0021,97640.0
2020-04-20 12:40:00,58.76,58.87,58.74,58.87,111652.0,43.9947,44.077,43.9797,44.077,111652.0
2020-04-20 12:45:00,58.87,58.87,58.76,58.83,77661.0,44.077,44.077,43.9947,44.0471,77661.0
2020-04-20 12:50:00,58.83,58.83,58.76,58.78,73309.0,44.0471,44.0471,43.9947,44.0096,73309.0
2020-04-20 12:55:00,58.77,58.82,58.77,58.78,88554.0,44.0021,44.0396,44.0021,44.0096,88554.0
2020-04-20 13:00:00,58.77,58.77,58.7,58.75,112879.0,44.0021,44.0021,43.9497,43.9872,112879.0
2020-04-20 13:05:00,58.76,58.8,58.73,58.79,64732.0,43.9947,44.0246,43.9722,44.0171,64732.0
2020-04-20 13:10:00,58.79,58.79,58.67,58.68,59540.0,44.0171,44.0171,43.9273,43.9348,59540.0
2020-04-20 13:15:00,58.68,58.74,58.67,58.73,85359.0,43.9348,43.9797,43.9273,43.9722,85359.0
2020-04-20 13:20:00,58.72,58.75,58.67,58.67,123749.0,43.9647,43.9872,43.9273,43.9273,123749.0
2020-04-20 13:25:00,58.66,58.76,58.65,58.75,101031.0,43.9198,43.9947,43.9123,43.9872,101031.0
2020-04-20 13:30:00,58.74,58.78,58.73,58.78,94725.0,43.9797,44.0096,43.9722,44.0096,94725.0
2020-04-20 13:35:00,58.78,58.8,58.74,58.79,77313.0,44.0096,44.0246,43.9797,44.0171,77313.0
2020-04-20 13:40:00,58.79,58.82,58.74,58.75,96395.0,44.0171,44.0396,43.9797,43.9872,96395.0
2020-04-20 13:45:00,58.75,58.79,58.74,58.78,58303.0,43.9872,44.0171,43.9797,44.0096,58303.0
2020-04-20 13:50:00,58.79,58.83,58.76,58.8,63025.0,44.0171,44.0471,43.9947,44.0246,63025.0
2020-04-20 13:55:00,58.8,58.8,58.74,58.79,78434.0,44.0246,44.0246,43.9797,44.0171,78434.0
2020-04-20 14:00:00,58.79,58.91,58.78,58.87,129879.0,44.0171,44.107,44.0096,44.077,129879.0
2020-04-20 14:05:00,58.87,58.89,58.82,58.84,47890.0,44.077,44.092,44.0396,44.0546,47890.0
2020-04-20 14:10:00,58.84,58.85,58.73,58.76,87382.0,44.0546,44.062,43.9722,43.9947,87382.0
2020-04-20 14:15:00,58.76,58.79,58.71,58.73,91817.0,43.9947,44.0171,43.9572,43.9722,91817.0
2020-04-20 14:20:00,58.73,58.74,58.69,58.71,126987.0,43.9722,43.9797,43.9422,43.9572,126987.0
2020-04-20 14:25:00,58.72,58.75,58.63,58.63,100639.0,43.9647,43.9872,43.8973,43.8973,100639.0
2020-04-20 14:30:00,58.65,58.74,58.63,58.71,74433.0,43.9123,43.9797,43.8973,43.9572,74433.0
2020-04-20 14:35:00,58.7,58.73,58.68,58.7,77298.0,43.9497,43.9722,43.9348,43.9497,77298.0
2020-04-20 14:40:00,58.71,58.73,58.65,58.66,156597.0,43.9572,43.9722,43.9123,43.9198,156597.0
2020-04-20 14:45:00,58.66,58.75,58.61,58.75,118311.0,43.9198,43.9872,43.8823,43.9872,118311.0
2020-04-20 14:50:00,58.75,58.75,58.67,58.7,176935.0,43.9872,43.9872,43.9273,43.9497,176935.0
2020-04-20 14:55:00,58.69,58.71,58.51,58.61,247185.0,43.9422,43.9572,43.8075,43.8823,247185.0
2020-04-20 15:00:00,58.61,58.78,58.6,58.74,150831.0,43.8823,44.0096,43.8749,43.9797,150831.0
2020-04-20 15:05:00,58.75,58.75,58.65,58.68,126137.0,43.9872,43.9872,43.9123,43.9348,126137.0
2020-04-20 15:10:00,58.68,58.75,58.67,58.71,127486.0,43.9348,43.9872,43.9273,43.9572,127486.0
2020-04-20 15:15:00,58.7,58.71,58.6,58.61,127380.0,43.9497,43.9572,43.8749,43.8823,127380.0
2020-04-20 15:20:00,58.61,58.64,58.5,58.57,151123.0,43.8823,43.9048,43.8,43.8524,151123.0
2020-04-20 15:25:00,58.55,58.61,58.51,58.61,135517.0,43.8374,43.8823,43.8075,43.8823,135517.0
2020-04-20 15:30:00,58.61,58.63,58.56,58.6,125275.0,43.8823,43.8973,43.8449,43.8749,125275.0
2020-04-20 15:35:00,58.59,58.6,58.48,58.48,132422.0,43.8674,43.8749,43.785,43.785,132422.0
2020-04-20 15:40:00,58.48,58.54,58.42,58.5,172759.0,43.785,43.8299,43.7401,43.8,172759.0
2020-04-20 15:45:00,58.5,58.53,58.45,58.51,164893.0,43.8,43.8225,43.7626,43.8075,164893.0
2020-04-20 15:50:00,58.47,58.5,58.14,58.22,515017.0,43.7775,43.8,43.5305,43.5903,515017.0
2020-04-20 15:55:00,58.22,58.3,58.1,58.13,673298.0,43.5903,43.6502,43.5005,43.523,673298.0
2020-04-21 09:30:00,57.39,58.04,57.23,57.63,735461.0,42.9689,43.4556,42.8491,43.1486,735461.0
2020-04-21 09:35:00,57.62,57.62,57.18,57.3,258779.0,43.1411,43.1411,42.8117,42.9015,258779.0
2020-04-21 09:40:00,57.29,57.33,57.09,57.33,229898.0,42.894,42.924,42.7443,42.924,229898.0
2020-04-21 09:45:00,57.33,57.54,57.31,57.44,397164.0,42.924,43.0812,42.909,43.0063,397164.0
2020-04-21 09:50:00,57.44,57.44,57.31,57.4,145208.0,43.0063,43.0063,42.909,42.9764,145208.0
2020-04-21 09:55:00,57.4,57.63,57.37,57.47,146734.0,42.9764,43.1486,42.9539,43.0288,146734.0
2020-04-21 10:00:00,57.46,57.59,57.41,57.55,108270.0,43.0213,43.1187,42.9839,43.0887,108270.0
2020-04-21 10:05:00,57.55,57.58,57.42,57.44,104818.0,43.0887,43.1112,42.9914,43.0063,104818.0
2020-04-21 10:10:00,57.44,57.5,57.28,57.33,121135.0,43.0063,43.0513,42.8866,42.924,121135.0
2020-04-21 10:15:00,57.32,57.34,57.19,57.19,107822.0,42.9165,42.9315,42.8192,42.8192,107822.0
2020-04-21 10:20:00,57.19,57.26,57.15,57.21,107007.0,42.8192,42.8716,42.7892,42.8341,107007.0
2020-04-21 10:25:00,57.21,57.3,57.2,57.29,89666.0,42.8341,42.9015,42.8267,42.894,89666.0
2020-04-21 10:30:00,57.29,57.37,57.22,57.27,95106.0,42.894,42.9539,42.8416,42.8791,95106.0
2020-04-21 10:35:00,57.27,57.28,57.18,57.23,64463.0,42.8791,42.8866,42.8117,42.8491,64463.0
2020-04-21 10:40:00,57.23,57.27,57.19,57.24,154175.0,42.8491,42.8791,42.8192,42.8566,154175.0
2020-04-21 10:45:00,57.24,57.3,57.22,57.25,101520.0,42.8566,42.9015,42.8416,42.8641,101520.0
2020-04-21 10:50:00,57.25,57.46,57.25,57.43,121926.0,42.8641,43.0213,42.8641,42.9989,121926.0
2020-04-21 10:55:00,57.43,57.46,57.35,57.38,133846.0,42.9989,43.0213,42.939,42.9614,133846.0
2020-04-21 11:00:00,57.37,57.38,57.18,57.19,124137.0,42.9539,42.9614,42.8117,42.8192,124137.0
2020-04-21 11:05:00,57.2,57.26,57.11,57.24,119344.0,42.8267,42.8716,42.7593,42.8566,119344.0
2020-04-21 11:10:00,57.25,57.31,57.08,57.12,182899.0,42.8641,42.909,42.7368,42.7668,182899.0
2020-04-21 11:15:00,57.12,57.15,57.09,57.11,113817.0,42.7668,42.7892,42.7443,42.7593,113817.0
2020-04-21 11:20:00,57.11,57.2,57.09,57.1,123635.0,42.7593,42.8267,42.7443,42.7518,123635.0
2020-04-21 11:25:00,57.1,57.11,56.96,56.97,208015.0,42.7518,42.7593,42.647,42.6545,208015.0
2020-04-21 11:30:00,56.97,57.1,56.94,56.97,162550.0,42.6545,42.7518,42.632,42.6545,162550.0
2020-04-21 11:35:00,56.96,56.97,56.83,56.89,138397.0,42.647,42.6545,42.5496,42.5946,138397.0
2020-04-21 11:40:00,56.89,56.93,56.84,56.88,136263.0,42.5946,42.6245,42.5571,42.5871,136263.0
2020-04-21 11:45:00,56.88,57.1,56.85,57.09,156249.0,42.5871,42.7518,42.5646,42.7443,156249.0
2020-04-21 11:50:00,57.09,57.09,56.98,57.05,133367.0,42.7443,42.7443,42.6619,42.7143,133367.0
2020-04-21 11:55:00,57.04,57.06,56.94,56.95,124637.0,42.7069,42.7218,42.632,42.6395,124637.0
2020-04-21 12:00:00,56.96,56.98,56.85,56.94,86331.0,42.647,42.6619,42.5646,42.632,86331.0
2020-04-21 12:05:00,56.96,57.04,56.93,57.04,82378.0,42.647,42.7069,42.6245,42.7069,82378.0
2020-04-21 12:10:00,57.04,57.04,56.98,57.01,67013.0,42.7069,42.7069,42.6619,42.6844,67013.0
2020-04-21 12:15:00,57.01,57.01,56.91,56.94,51126.0,42.6844,42.6844,42.6095,42.632,51126.0
2020-04-21 12:20:00,56.94,56.96,56.87,56.88,67247.0,42.632,42.647,42.5796,42.5871,67247.0
2020-04-21 12:25:00,56.88,56.93,56.87,56.89,67190.0,42.5871,42.6245,42.5796,42.5946,67190.0
2020-04-21 12:30:00,56.89,56.92,56.85,56.87,63438.0,42.5946,42.617,42.5646,42.5796,63438.0
2020-04-21 12:35:00,56.87,56.88,56.83,56.84,69302.0,42.5796,42.5871,42.5496,42.5571,69302.0
2020-04-21 12:40:00,56.84,56.88,56.83,56.84,74740.0,42.5571,42.5871,42.5496,42.5571,74740.0
2020-04-21 12:45:00,56.84,56.91,56.81,56.9,99593.0,42.5571,42.6095,42.5347,42.602,99593.0
2020-04-21 12:50:00,56.9,57.08,56.9,57.05,87910.0,42.602,42.7368,42.602,42.7143,87910.0
2020-04-21 12:55:00,57.06,57.08,56.98,57.01,93434.0,42.7218,42.7368,42.6619,42.6844,93434.0
2020-04-21 13:00:00,57.01,57.07,56.98,57.04,89901.0,42.6844,42.7293,42.6619,42.7069,89901.0
2020-04-21 13:05:00,57.04,57.04,56.96,57.02,95301.0,42.7069,42.7069,42.647,42.6919,95301.0
2020-04-21 13:10:00,57.01,57.02,56.93,56.93,66261.0,42.6844,42.6919,42.6245,42.6245,66261.0
2020-04-21 13:15:00,56.93,56.97,56.88,56.91,55556.0,42.6245,42.6545,42.5871,42.6095,55556.0
2020-04-21 13:20:00,56.91,57.06,56.89,57.0,64961.0,42.6095,42.7218,42.5946,42.6769,64961.0
2020-04-21 13:25:00,56.99,57.01,56.94,57.0,77129.0,42.6694,42.6844,42.632,42.6769,77129.0
2020-04-21 13:30:00,57.0,57.02,56.96,57.02,75291.0,42.6769,42.6919,42.647,42.6919,75291.0
2020-04-21 13:35:00,57.01,57.07,56.98,57.05,68709.0,42.6844,42.7293,42.6619,42.7143,68709.0
2020-04-21 13:40:00,57.05,57.08,57.01,57.08,92644.0,42.7143,42.7368,42.6844,42.7368,92644.0
2020-04-21 13:45:00,57.07,57.07,56.89,56.92,103613.0,42.7293,42.7293,42.5946,42.617,103613.0
2020-04-21 13:50:00,56.92,56.99,56.9,56.95,83921.0,42.617,42.6694,42.602,42.6395,83921.0
2020-04-21 13:55:00,56.94,56.97,56.86,56.88,84409.0,42.632,42.6545,42.5721,42.5871,84409.0
2020-04-21 14:00:00,56.89,56.95,56.83,56.93,73827.0,42.5946,42.6395,42.5496,42.6245,73827.0
2020-04-21 14:05:00,56.94,57.01,56.9,56.98,72582.0,42.632,42.6844,42.602,42.6619,72582.0
2020-04-21 14:10:00,56.97,57.05,56.97,57.03,63946.0,42.6545,42.7143,42.6545,42.6994,63946.0
2020-04-21 14:15:00,57.03,57.06,57.0,57.01,132141.0,42.6994,42.7218,42.6769,42.6844,132141.0
2020-04-21 14:20:00,57.01,57.17,56.91,57.15,127128.0,42.6844,42.8042,42.6095,42.7892,127128.0
2020-04-21 14:25:00,57.15,57.15,57.04,57.05,67060.0,42.7892,42.7892,42.7069,42.7143,67060.0
2020-04-21 14:30:00,57.06,57.09,56.98,56.98,74423.0,42.7218,42.7443,42.6619,42.6619,74423.0
2020-04-21 14:35:00,56.99,57.05,56.96,56.97,91298.0,42.6694,42.7143,42.647,42.6545,91298.0
2020-04-21 14:40:00,56.97,56.97,56.82,56.9,115207.0,42.6545,42.6545,42.5421,42.602,115207.0
2020-04-21 14:45:00,56.9,56.91,56.82,56.89,121570.0,42.602,42.6095,42.5421,42.5946,121570.0
2020-04-21 14:50:00,56.89,56.97,56.86,56.95,108054.0,42.5946,42.6545,42.5721,42.6395,108054.0
2020-04-21 14:55:00,56.95,57.02,56.92,56.96,154591.0,42.6395,42.6919,42.617,42.647,154591.0
2020-04-21 15:00:00,56.96,57.04,56.95,57.03,131418.0,42.647,42.7069,42.6395,42.6994,131418.0
2020-04-21 15:05:00,57.04,57.04,56.83,56.84,124558.0,42.7069,42.7069,42.5496,42.5571,124558.0
2020-04-21 15:10:00,56.84,57.06,56.83,57.05,178207.0,42.5571,42.7218,42.5496,42.7143,178207.0
2020-04-21 15:15:00,57.06,57.17,57.04,57.15,139331.0,42.7218,42.8042,42.7069,42.7892,139331.0
2020-04-21 15:20:00,57.14,57.2,57.11,57.15,121883.0,42.7817,42.8267,42.7593,42.7892,121883.0
2020-04-21 15:25:00,57.16,57.25,57.15,57.21,168338.0,42.7967,42.8641,42.7892,42.8341,168338.0
2020-04-21 15:30:00,57.21,57.25,57.08,57.16,155276.0,42.8341,42.8641,42.7368,42.7967,155276.0
2020-04-21 15:35:00,57.16,57.41,57.14,57.25,188735.0,42.7967,42.9839,42.7817,42.8641,188735.0
2020-04-21 15:40:00,57.25,57.26,57.11,57.14,181533.0,42.8641,42.8716,42.7593,42.7817,181533.0
2020-04-21 15:45:00,57.14,57.16,56.92,56.92,391272.0,42.7817,42.7967,42.617,42.617,391272.0
2020-04-21 15:50:00,56.92,56.93,56.72,56.73,551483.0,42.617,42.6245,42.4673,42.4748,551483.0
2020-04-21 15:55:00,56.72,56.95,56.72,56.81,634809.0,42.4673,42.6395,42.4673,42.5347,634809.0
2020-04-22 09:30:00,57.41,57.77,57.31,57.71,603295.0,42.9839,43.2534,42.909,43.2085,603295.0
2020-04-22 09:35:00,57.72,57.84,57.62,57.74,218995.0,43.216,43.3058,43.1411,43.231,218995.0
2020-04-22 09:40:00,57.73,57.81,57.69,57.73,179748.0,43.2235,43.2834,43.1935,43.2235,179748.0
2020-04-22 09:45:00,57.72,57.78,57.48,57.55,189803.0,43.216,43.2609,43.0363,43.0887,189803.0
2020-04-22 09:50:00,57.55,57.56,57.26,57.3,124145.0,43.0887,43.0962,42.8716,42.9015,124145.0
2020-04-22 09:55:00,57.29,57.37,57.23,57.33,138834.0,42.894,42.9539,42.8491,42.924,138834.0
2020-04-22 10:00:00,57.33,57.45,57.25,57.43,183024.0,42.924,43.0138,42.8641,42.9989,183024.0
2020-04-22 10:05:00,57.43,57.63,57.41,57.63,122022.0,42.9989,43.1486,42.9839,43.1486,122022.0
2020-04-22 10:10:00,57.64,57.68,57.4,57.4,113616.0,43.1561,43.186,42.9764,42.9764,113616.0
2020-04-22 10:15:00,57.41,57.51,57.31,57.5,94376.0,42.9839,43.0588,42.909,43.0513,94376.0
2020-04-22 10:20:00,57.51,57.66,57.49,57.6,88721.0,43.0588,43.1711,43.0438,43.1261,88721.0
2020-04-22 10:25:00,57.6,57.66,57.47,57.61,94746.0,43.1261,43.1711,43.0288,43.1336,94746.0
2020-04-22 10:30:00,57.62,57.75,57.61,57.71,103690.0,43.1411,43.2385,43.1336,43.2085,103690.0
2020-04-22 10:35:00,57.71,57.83,57.68,57.76,96188.0,43.2085,43.2983,43.186,43.2459,96188.0
2020-04-22 10:40:00,57.77,57.85,57.76,57.76,132094.0,43.2534,43.3133,43.2459,43.2459,132094.0
2020-04-22 10:45:00,57.76,57.8,57.62,57.63,99677.0,43.2459,43.2759,43.1411,43.1486,99677.0
2020-04-22 10:50:00,57.63,57.7,57.62,57.66,146909.0,43.1486,43.201,43.1411,43.1711,146909.0
2020-04-22 10:55:00,57.65,57.7,57.47,57.49,118672.0,43.1636,43.201,43.0288,43.0438,118672.0
2020-04-22 11:00:00,57.49,57.67,57.49,57.67,86232.0,43.0438,43.1786,43.0438,43.1786,86232.0
2020-04-22 11:05:00,57.67,57.79,57.64,57.69,105893.0,43.1786,43.2684,43.1561,43.1935,105893.0
2020-04-22 11:10:00,57.69,57.8,57.66,57.8,67070.0,43.1935,43.2759,43.1711,43.2759,67070.0
2020-04-22 11:15:00,57.8,57.88,57.73,57.74,116952.0,43.2759,43.3358,43.2235,43.231,116952.0
2020-04-22 11:20:00,57.74,57.8,57.74,57.79,95400.0,43.231,43.2759,43.231,43.2684,95400.0
2020-04-22 11:25:00,57.79,57.84,57.76,57.78,71991.0,43.2684,43.3058,43.2459,43.2609,71991.0
2020-04-22 11:30:00,57.79,57.85,57.74,57.79,68698.0,43.2684,43.3133,43.231,43.2684,68698.0
2020-04-22 11:35:00,57.79,57.79,57.68,57.73,153803.0,43.2684,43.2684,43.186,43.2235,153803.0
2020-04-22 11:40:00,57.72,57.89,57.69,57.85,77645.0,43.216,43.3433,43.1935,43.3133,77645.0
2020-04-22 11:45:00,57.84,57.85,57.8,57.85,49986.0,43.3058,43.3133,43.2759,43.3133,49986.0
2020-04-22 11:50:00,57.85,57.91,57.81,57.86,61294.0,43.3133,43.3582,43.2834,43.3208,61294.0
2020-04-22 11:55:00,57.86,57.88,57.81,57.87,68287.0,43.3208,43.3358,43.2834,43.3283,68287.0
2020-04-22 12:00:00,57.88,57.94,57.87,57.9,62257.0,43.3358,43.3807,43.3283,43.3508,62257.0
2020-04-22 12:05:00,57.89,57.9,57.77,57.8,71545.0,43.3433,43.3508,43.2534,43.2759,71545.0
2020-04-22 12:10:00,57.79,57.82,57.76,57.79,68836.0,43.2684,43.2909,43.2459,43.2684,68836.0
2020-04-22 12:15:00,57.8,57.89,57.79,57.87,70230.0,43.2759,43.3433,43.2684,43.3283,70230.0
2020-04-22 12:20:00,57.86,57.99,57.83,57.98,117059.0,43.3208,43.4181,43.2983,43.4107,117059.0
2020-04-22 12:25:00,57.98,57.99,57.92,57.93,124776.0,43.4107,43.4181,43.3657,43.3732,124776.0
2020-04-22 12:30:00,57.92,57.94,57.85,57.91,95314.0,43.3657,43.3807,43.3133,43.3582,95314.0
2020-04-22 12:35:00,57.91,57.98,57.85,57.98,58791.0,43.3582,43.4107,43.3133,43.4107,58791.0
2020-04-22 12:40:00,57.98,58.0,57.94,57.96,45004.0,43.4107,43.4256,43.3807,43.3957,45004.0
2020-04-22 12:45:00,57.95,58.0,57.93,57.96,113856.0,43.3882,43.4256,43.3732,43.3957,113856.0
2020-04-22 12:50:00,57.97,57.98,57.92,57.95,72023.0,43.4032,43.4107,43.3657,43.3882,72023.0
2020-04-22 12:55:00,57.95,57.98,57.92,57.97,66488.0,43.3882,43.4107,43.3657,43.4032,66488.0
2020-04-22 13:00:00,57.97,57.99,57.95,57.98,40086.0,43.4032,43.4181,43.3882,43.4107,40086.0
2020-04-22 13:05:00,57.98,57.98,57.91,57.94,56447.0,43.4107,43.4107,43.3582,43.3807,56447.0
2020-04-22 13:10:00,57.94,57.99,57.93,57.95,60853.0,43.3807,43.4181,43.3732,43.3882,60853.0
2020-04-22 13:15:00,57.96,58.0,57.95,57.99,48496.0,43.3957,43.4256,43.3882,43.4181,48496.0
2020-04-22 13:20:00,57.98,58.0,57.94,57.98,60952.0,43.4107,43.4256,43.3807,43.4107,60952.0
2020-04-22 13:25:00,57.98,58.03,57.94,58.01,113234.0,43.4107,43.4481,43.3807,43.4331,113234.0
2020-04-22 13:30:00,58.02,58.05,57.95,57.98,75094.0,43.4406,43.4631,43.3882,43.4107,75094.0
2020-04-22 13:35:00,57.98,58.01,57.91,57.93,53976.0,43.4107,43.4331,43.3582,43.3732,53976.0
2020-04-22 13:40:00,57.93,58.03,57.9,58.02,84327.0,43.3732,43.4481,43.3508,43.4406,84327.0
2020-04-22 13:45:00,58.01,58.05,57.99,58.01,66986.0,43.4331,43.4631,43.4181,43.4331,66986.0
2020-04-22 13:50:00,58.01,58.08,57.98,58.03,72183.0,43.4331,43.4855,43.4107,43.4481,72183.0
2020-04-22 13:55:00,58.03,58.08,58.0,58.07,44278.0,43.4481,43.4855,43.4256,43.478,44278.0
2020-04-22 14:00:00,58.07,58.09,58.04,58.06,66480.0,43.478,43.493,43.4556,43.4706,66480.0
2020-04-22 14:05:00,58.07,58.09,57.98,58.04,71146.0,43.478,43.493,43.4107,43.4556,71146.0
2020-04-22 14:10:00,58.04,58.04,57.95,57.97,93994.0,43.4556,43.4556,43.3882,43.4032,93994.0
2020-04-22 14:15:00,57.96,57.98,57.9,57.91,130975.0,43.3957,43.4107,43.3508,43.3582,130975.0
2020-04-22 14:20:00,57.92,58.04,57.92,58.04,65213.0,43.3657,43.4556,43.3657,43.4556,65213.0
2020-04-22 14:25:00,58.04,58.04,57.96,58.0,95690.0,43.4556,43.4556,43.3957,43.4256,95690.0
2020-04-22 14:30:00,58.01,58.1,58.0,58.09,72187.0,43.4331,43.5005,43.4256,43.493,72187.0
2020-04-22 14:35:00,58.1,58.12,58.06,58.1,85743.0,43.5005,43.5155,43.4706,43.5005,85743.0
2020-04-22 14:40:00,58.11,58.12,58.07,58.1,117113.0,43.508,43.5155,43.478,43.5005,117113.0
2020-04-22 14:45:00,58.1,58.11,58.03,58.08,82242.0,43.5005,43.508,43.4481,43.4855,82242.0
2020-04-22 14:50:00,58.09,58.18,58.0,58.0,376018.0,43.493,43.5604,43.4256,43.4256,376018.0
2020-04-22 14:55:00,58.01,58.07,57.97,58.04,113140.0,43.4331,43.478,43.4032,43.4556,113140.0
2020-04-22 15:00:00,58.04,58.08,58.02,58.07,139896.0,43.4556,43.4855,43.4406,43.478,139896.0
2020-04-22 15:05:00,58.07,58.07,57.99,58.03,141387.0,43.478,43.478,43.4181,43.4481,141387.0
2020-04-22 15:10:00,58.03,58.05,57.98,57.98,96728.0,43.4481,43.4631,43.4107,43.4107,96728.0
2020-04-22 15:15:00,57.98,58.08,57.96,58.04,139684.0,43.4107,43.4855,43.3957,43.4556,139684.0
2020-04-22 15:20:00,58.04,58.06,58.02,58.03,110023.0,43.4556,43.4706,43.4406,43.4481,110023.0
2020-04-22 15:25:00,58.03,58.08,58.02,58.03,100243.0,43.4481,43.4855,43.4406,43.4481,100243.0
2020-04-22 15:30:00,58.03,58.09,58.01,58.03,289384.0,43.4481,43.493,43.4331,43.4481,289384.0
2020-04-22 15:35:00,58.03,58.09,58.02,58.05,141972.0,43.4481,43.493,43.4406,43.4631,141972.0
2020-04-22 15:40:00,58.05,58.16,58.02,58.16,156536.0,43.4631,43.5454,43.4406,43.5454,156536.0
2020-04-22 15:45:00,58.16,58.23,58.09,58.19,221839.0,43.5454,43.5978,43.493,43.5679,221839.0
2020-04-22 15:50:00,58.2,58.57,58.13,58.21,510310.0,43.5754,43.8524,43.523,43.5829,510310.0
2020-04-22 15:55:00,58.21,58.21,57.94,57.95,550434.0,43.5829,43.5829,43.3807,43.3882,550434.0
2020-04-23 09:30:00,58.12,58.4,57.96,58.18,395591.0,43.5155,43.7251,43.3957,43.5604,395591.0
2020-04-23 09:35:00,58.2,58.51,58.17,58.48,132290.0,43.5754,43.8075,43.5529,43.785,132290.0
2020-04-23 09:40:00,58.48,58.66,58.45,58.55,119045.0,43.785,43.9198,43.7626,43.8374,119045.0
2020-04-23 09:45:00,58.55,58.56,58.36,58.37,118366.0,43.8374,43.8449,43.6952,43.7027,118366.0
2020-04-23 09:50:00,58.37,58.45,58.35,58.44,112090.0,43.7027,43.7626,43.6877,43.7551,112090.0
2020-04-23 09:55:00,58.44,58.44,58.25,58.34,166488.0,43.7551,43.7551,43.6128,43.6802,166488.0
2020-04-23 10:00:00,58.34,58.35,58.19,58.22,163327.0,43.6802,43.6877,43.5679,43.5903,163327.0
2020-04-23 10:05:00,58.23,58.32,58.21,58.28,162245.0,43.5978,43.6652,43.5829,43.6353,162245.0
2020-04-23 10:10:00,58.28,58.29,58.15,58.16,161627.0,43.6353,43.6428,43.5379,43.5454,161627.0
2020-04-23 10:15:00,58.17,58.25,58.08,58.25,128983.0,43.5529,43.6128,43.4855,43.6128,128983.0
2020-04-23 10:20:00,58.25,58.35,58.19,58.32,146028.0,43.6128,43.6877,43.5679,43.6652,146028.0
2020-04-23 10:25:00,58.31,58.34,58.19,58.22,193448.0,43.6577,43.6802,43.5679,43.5903,193448.0
2020-04-23 10:30:00,58.23,58.37,58.22,58.36,170487.0,43.5978,43.7027,43.5903,43.6952,170487.0
2020-04-23 10:35:00,58.37,58.44,58.32,58.41,140366.0,43.7027,43.7551,43.6652,43.7326,140366.0
2020-04-23 10:40:00,58.41,58.47,58.36,58.45,124629.0,43.7326,43.7775,43.6952,43.7626,124629.0
2020-04-23 10:45:00,58.44,58.46,58.29,58.33,103543.0,43.7551,43.77,43.6428,43.6727,103543.0
2020-04-23 10:50:00,58.33,58.34,58.18,58.21,169129.0,43.6727,43.6802,43.5604,43.5829,169129.0
2020-04-23 10:55:00,58.2,58.33,58.19,58.26,135718.0,43.5754,43.6727,43.5679,43.6203,135718.0
2020-04-23 11:00:00,58.27,58.39,58.22,58.39,99590.0,43.6278,43.7176,43.5903,43.7176,99590.0
2020-04-23 11:05:00,58.39,58.47,58.37,58.44,179484.0,43.7176,43.7775,43.7027,43.7551,179484.0
2020-04-23 11:10:00,58.43,58.47,58.4,58.43,90987.0,43.7476,43.7775,43.7251,43.7476,90987.0
2020-04-23 11:15:00,58.44,58.44,58.35,58.35,125278.0,43.7551,43.7551,43.6877,43.6877,125278.0
2020-04-23 11:20:00,58.35,58.4,58.28,58.32,153266.0,43.6877,43.7251,43.6353,43.6652,153266.0
2020-04-23 11:25:00,58.33,58.44,58.32,58.4,105444.0,43.6727,43.7551,43.6652,43.7251,105444.0
2020-04-23 11:30:00,58.4,58.4,58.29,58.35,93585.0,43.7251,43.7251,43.6428,43.6877,93585.0
2020-04-23 11:35:00,58.35,58.38,58.3,58.33,112335.0,43.6877,43.7101,43.6502,43.6727,112335.0
2020-04-23 11:40:00,58.34,58.37,58.22,58.22,110888.0,43.6802,43.7027,43.5903,43.5903,110888.0
2020-04-23 11:45:00,58.22,58.26,58.2,58.21,114919.0,43.5903,43.6203,43.5754,43.5829,114919.0
2020-04-23 11:50:00,58.2,58.22,57.99,58.04,152231.0,43.5754,43.5903,43.4181,43.4556,152231.0
2020-04-23 11:55:00,58.04,58.19,58.03,58.15,103456.0,43.4556,43.5679,43.4481,43.5379,103456.0
2020-04-23 12:00:00,58.14,58.17,58.11,58.14,64572.0,43.5305,43.5529,43.508,43.5305,64572.0
2020-04-23 12:05:00,58.15,58.2,58.12,58.13,75484.0,43.5379,43.5754,43.5155,43.523,75484.0
2020-04-23 12:10:00,58.13,58.16,58.1,58.11,52528.0,43.523,43.5454,43.5005,43.508,52528.0
2020-04-23 12:15:00,58.11,58.16,58.09,58.14,74746.0,43.508,43.5454,43.493,43.5305,74746.0
2020-04-23 12:20:00,58.14,58.22,58.12,58.2,77393.0,43.5305,43.5903,43.5155,43.5754,77393.0
2020-04-23 12:25:00,58.21,58.29,58.21,58.24,64164.0,43.5829,43.6428,43.5829,43.6053,64164.0
2020-04-23 12:30:00,58.23,58.26,58.21,58.23,56628.0,43.5978,43.6203,43.5829,43.5978,56628.0
2020-04-23 12:35:00,58.22,58.24,58.17,58.18,93063.0,43.5903,43.6053,43.5529,43.5604,93063.0
2020-04-23 12:40:00,58.17,58.18,57.8,57.86,177693.0,43.5529,43.5604,43.2759,43.3208,177693.0
2020-04-23 12:45:00,57.87,57.98,57.6,57.77,286706.0,43.3283,43.4107,43.1261,43.2534,286706.0
2020-04-23 12:50:00,57.78,57.8,57.6,57.7,199889.0,43.2609,43.2759,43.1261,43.201,199889.0
2020-04-23 12:55:00,57.69,57.76,57.66,57.68,144316.0,43.1935,43.2459,43.1711,43.186,144316.0
2020-04-23 13:00:00,57.68,57.83,57.68,57.76,115644.0,43.186,43.2983,43.186,43.2459,115644.0
2020-04-23 13:05:00,57.77,57.87,57.7,57.87,156057.0,43.2534,43.3283,43.201,43.3283,156057.0
2020-04-23 13:10:00,57.86,57.91,57.82,57.84,98634.0,43.3208,43.3582,43.2909,43.3058,98634.0
2020-04-23 13:15:00,57.85,57.85,57.76,57.76,106226.0,43.3133,43.3133,43.2459,43.2459,106226.0
2020-04-23 13:20:00,57.76,57.79,57.65,57.72,214966.0,43.2459,43.2684,43.1636,43.216,214966.0
2020-04-23 13:25:00,57.71,57.75,57.65,57.71,172647.0,43.2085,43.2385,43.1636,43.2085,172647.0
2020-04-23 13:30:00,57.71,57.79,57.69,57.78,90501.0,43.2085,43.2684,43.1935,43.2609,90501.0
2020-04-23 13:35:00,57.79,57.83,57.74,57.76,78937.0,43.2684,43.2983,43.231,43.2459,78937.0
2020-04-23 13:40:00,57.76,57.77,57.62,57.65,122310.0,43.2459,43.2534,43.1411,43.1636,122310.0
2020-04-23 13:45:00,57.65,57.76,57.65,57.7,125495.0,43.1636,43.2459,43.1636,43.201,125495.0
2020-04-23 13:50:00,57.71,57.8,57.7,57.76,112857.0,43.2085,43.2759,43.201,43.2459,112857.0
2020-04-23 13:55:00,57.77,57.97,57.75,57.97,113754.0,43.2534,43.4032,43.2385,43.4032,113754.0
2020-04-23 14:00:00,57.97,57.98,57.92,57.97,121587.0,43.4032,43.4107,43.3657,43.4032,121587.0
2020-04-23 14:05:00,57.97,57.97,57.8,57.8,128369.0,43.4032,43.4032,43.2759,43.2759,128369.0
2020-04-23 14:10:00,57.8,57.81,57.61,57.66,172868.0,43.2759,43.2834,43.1336,43.1711,172868.0
2020-04-23 14:15:00,57.67,57.83,57.65,57.79,121522.0,43.1786,43.2983,43.1636,43.2684,121522.0
2020-04-23 14:20:00,57.79,57.89,57.78,57.89,70831.0,43.2684,43.3433,43.2609,43.3433,70831.0
2020-04-23 14:25:00,57.89,57.99,57.87,57.89,157307.0,43.3433,43.4181,43.3283,43.3433,157307.0
2020-04-23 14:30:00,57.88,57.98,57.84,57.95,94288.0,43.3358,43.4107,43.3058,43.3882,94288.0
2020-04-23 14:35:00,57.95,58.0,57.91,57.95,122180.0,43.3882,43.4256,43.3582,43.3882,122180.0
2020-04-23 14:40:00,57.96,58.06,57.96,58.05,104071.0,43.3957,43.4706,43.3957,43.4631,104071.0
2020-04-23 14:45:00,58.06,58.15,58.01,58.08,150893.0,43.4706,43.5379,43.4331,43.4855,150893.0
2020-04-23 14:50:00,58.08,58.16,58.08,58.09,96475.0,43.4855,43.5454,43.4855,43.493,96475.0
2020-04-23 14:55:00,58.1,58.15,58.07,58.08,83882.0,43.5005,43.5379,43.478,43.4855,83882.0
2020-04-23 15:00:00,58.08,58.09,57.96,58.01,125858.0,43.4855,43.493,43.3957,43.4331,125858.0
2020-04-23 15:05:00,58.0,58.0,57.85,57.88,116938.0,43.4256,43.4256,43.3133,43.3358,116938.0
2020-04-23 15:10:00,57.88,57.88,57.8,57.8,149136.0,43.3358,43.3358,43.2759,43.2759,149136.0
2020-04-23 15:15:00,57.8,57.84,57.75,57.77,137951.0,43.2759,43.3058,43.2385,43.2534,137951.0
2020-04-23 15:20:00,57.77,57.77,57.53,57.54,205045.0,43.2534,43.2534,43.0737,43.0812,205045.0
2020-04-23 15:25:00,57.53,57.62,57.52,57.62,269632.0,43.0737,43.1411,43.0662,43.1411,269632.0
2020-04-23 15:30:00,57.61,57.61,57.52,57.6,268969.0,43.1336,43.1336,43.0662,43.1261,268969.0
2020-04-23 15:35:00,57.6,57.63,57.56,57.61,201752.0,43.1261,43.1486,43.0962,43.1336,201752.0
2020-04-23 15:40:00,57.62,57.64,57.52,57.56,314086.0,43.1411,43.1561,43.0662,43.0962,314086.0
2020-04-23 15:45:00,57.56,57.61,57.52,57.59,211609.0,43.0962,43.1336,43.0662,43.1187,211609.0
2020-04-23 15:50:00,57.6,57.61,57.47,57.58,354885.0,43.1261,43.1336,43.0288,43.1112,354885.0
2020-04-23 15:55:00,57.58,57.77,57.55,57.55,712654.0,43.1112,43.2534,43.0887,43.0887,712654.0
2020-04-24 09:30:00,57.64,57.74,57.2,57.57,613888.0,43.1561,43.231,42.8267,43.1037,613888.0
2020-04-24 09:35:00,57.58,57.78,57.38,57.62,335198.0,43.1112,43.2609,42.9614,43.1411,335198.0
2020-04-24 09:40:00,57.63,57.71,57.25,57.36,316156.0,43.1486,43.2085,42.8641,42.9465,316156.0
2020-04-24 09:45:00,57.36,57.59,57.28,57.51,266450.0,42.9465,43.1187,42.8866,43.0588,266450.0
2020-04-24 09:50:00,57.49,57.5,57.23,57.31,318066.0,43.0438,43.0513,42.8491,42.909,318066.0
2020-04-24 09:55:00,57.31,57.31,57.04,57.1,203383.0,42.909,42.909,42.7069,42.7518,203383.0
2020-04-24 10:00:00,57.1,57.17,56.82,56.83,273590.0,42.7518,42.8042,42.5421,42.5496,273590.0
2020-04-24 10:05:00,56.85,57.05,56.84,57.02,142470.0,42.5646,42.7143,42.5571,42.6919,142470.0
2020-04-24 10:10:00,57.02,57.31,57.01,57.2,167862.0,42.6919,42.909,42.6844,42.8267,167862.0
2020-04-24 10:15:00,57.21,57.4,57.15,57.32,188552.0,42.8341,42.9764,42.7892,42.9165,188552.0
2020-04-24 10:20:00,57.32,57.5,57.23,57.49,120429.0,42.9165,43.0513,42.8491,43.0438,120429.0
2020-04-24 10:25:00,57.47,57.5,57.21,57.23,104922.0,43.0288,43.0513,42.8341,42.8491,104922.0
2020-04-24 10:30:00,57.24,57.38,57.13,57.37,148508.0,42.8566,42.9614,42.7742,42.9539,148508.0
2020-04-24 10:35:00,57.37,57.45,57.3,57.45,102026.0,42.9539,43.0138,42.9015,43.0138,102026.0
2020-04-24 10:40:00,57.44,57.48,57.4,57.44,79495.0,43.0063,43.0363,42.9764,43.0063,79495.0
2020-04-24 10:45:00,57.44,57.47,57.3,57.36,83475.0,43.0063,43.0288,42.9015,42.9465,83475.0
2020-04-24 10:50:00,57.36,57.45,57.33,57.35,83164.0,42.9465,43.0138,42.924,42.939,83164.0
2020-04-24 10:55:00,57.35,57.35,57.16,57.18,102111.0,42.939,42.939,42.7967,42.8117,102111.0
2020-04-24 11:00:00,57.15,57.21,57.04,57.12,132116.0,42.7892,42.8341,42.7069,42.7668,132116.0
2020-04-24 11:05:00,57.11,57.29,57.07,57.19,100145.0,42.7593,42.894,42.7293,42.8192,100145.0
2020-04-24 11:10:00,57.18,57.26,57.07,57.24,97770.0,42.8117,42.8716,42.7293,42.8566,97770.0
2020-04-24 11:15:00,57.25,57.38,57.21,57.35,74929.0,42.8641,42.9614,42.8341,42.939,74929.0
2020-04-24 11:20:00,57.35,57.37,57.29,57.31,60959.0,42.939,42.9539,42.894,42.909,60959.0
2020-04-24 11:25:00,57.29,57.35,57.13,57.13,178067.0,42.894,42.939,42.7742,42.7742,178067.0
2020-04-24 11:30:00,57.15,57.2,57.01,57.02,218380.0,42.7892,42.8267,42.6844,42.6919,218380.0
2020-04-24 11:35:00,57.03,57.11,56.93,57.02,182761.0,42.6994,42.7593,42.6245,42.6919,182761.0
2020-04-24 11:40:00,57.02,57.12,57.0,57.11,87966.0,42.6919,42.7668,42.6769,42.7593,87966.0
2020-04-24 11:45:00,57.09,57.11,56.97,57.04,80811.0,42.7443,42.7593,42.6545,42.7069,80811.0
2020-04-24 11:50:00,57.05,57.06,57.0,57.03,80139.0,42.7143,42.7218,42.6769,42.6994,80139.0
2020-04-24 11:55:00,57.04,57.04,56.96,57.0,79170.0,42.7069,42.7069,42.647,42.6769,79170.0
2020-04-24 12:00:00,56.99,57.01,56.9,56.92,106175.0,42.6694,42.6844,42.602,42.617,106175.0
2020-04-24 12:05:00,56.93,56.99,56.92,56.98,59418.0,42.6245,42.6694,42.617,42.6619,59418.0
2020-04-24 12:10:00,56.98,57.07,56.97,57.05,90050.0,42.6619,42.7293,42.6545,42.7143,90050.0
2020-04-24 12:15:00,57.05,57.14,56.99,57.14,47005.0,42.7143,42.7817,42.6694,42.7817,47005.0
2020-04-24 12:20:00,57.14,57.17,57.07,57.12,53181.0,42.7817,42.8042,42.7293,42.7668,53181.0
2020-04-24 12:25:00,57.12,57.23,57.11,57.22,53330.0,42.7668,42.8491,42.7593,42.8416,53330.0
2020-04-24 12:30:00,57.22,57.29,57.17,57.24,49226.0,42.8416,42.894,42.8042,42.8566,49226.0
2020-04-24 12:35:00,57.23,57.3,57.2,57.27,44965.0,42.8491,42.9015,42.8267,42.8791,44965.0
2020-04-24 12:40:00,57.26,57.28,57.19,57.23,47153.0,42.8716,42.8866,42.8192,42.8491,47153.0
2020-04-24 12:45:00,57.24,57.35,57.22,57.32,88379.0,42.8566,42.939,42.8416,42.9165,88379.0
2020-04-24 12:50:00,57.31,57.32,57.2,57.27,58262.0,42.909,42.9165,42.8267,42.8791,58262.0
2020-04-24 12:55:00,57.28,57.28,57.18,57.21,53585.0,42.8866,42.8866,42.8117,42.8341,53585.0
2020-04-24 13:00:00,57.2,57.24,57.17,57.21,66397.0,42.8267,42.8566,42.8042,42.8341,66397.0
2020-04-24 13:05:00,57.21,57.24,57.17,57.2,49727.0,42.8341,42.8566,42.8042,42.8267,49727.0
2020-04-24 13:10:00,57.19,57.19,57.1,57.14,50564.0,42.8192,42.8192,42.7518,42.7817,50564.0
2020-04-24 13:15:00,57.15,57.22,57.13,57.18,74797.0,42.7892,42.8416,42.7742,42.8117,74797.0
2020-04-24 13:20:00,57.17,57.18,56.95,56.96,116481.0,42.8042,42.8117,42.6395,42.647,116481.0
2020-04-24 13:25:00,56.97,57.09,56.96,57.04,88124.0,42.6545,42.7443,42.647,42.7069,88124.0
2020-04-24 13:30:00,57.04,57.07,57.0,57.02,48823.0,42.7069,42.7293,42.6769,42.6919,48823.0
2020-04-24 13:35:00,57.03,57.05,56.97,56.99,72823.0,42.6994,42.7143,42.6545,42.6694,72823.0
2020-04-24 13:40:00,56.98,57.0,56.95,56.98,124491.0,42.6619,42.6769,42.6395,42.6619,124491.0
2020-04-24 13:45:00,56.99,57.05,56.96,57.03,72426.0,42.6694,42.7143,42.647,42.6994,72426.0
2020-04-24 13:50:00,57.03,57.07,57.0,57.04,69562.0,42.6994,42.7293,42.6769,42.7069,69562.0
2020-04-24 13:55:00,57.04,57.12,57.0,57.11,75452.0,42.7069,42.7668,42.6769,42.7593,75452.0
2020-04-24 14:00:00,57.11,57.2,57.09,57.17,137221.0,42.7593,42.8267,42.7443,42.8042,137221.0
2020-04-24 14:05:00,57.16,57.22,57.15,57.21,141410.0,42.7967,42.8416,42.7892,42.8341,141410.0
2020-04-24 14:10:00,57.21,57.3,57.17,57.29,82431.0,42.8341,42.9015,42.8042,42.894,82431.0
2020-04-24 14:15:00,57.28,57.38,57.24,57.38,109701.0,42.8866,42.9614,42.8566,42.9614,109701.0
2020-04-24 14:20:00,57.37,57.45,57.32,57.33,107141.0,42.9539,43.0138,42.9165,42.924,107141.0
2020-04-24 14:25:00,57.33,57.33,57.0,57.1,128287.0,42.924,42.924,42.6769,42.7518,128287.0
2020-04-24 14:30:00,57.1,57.27,57.09,57.23,146530.0,42.7518,42.8791,42.7443,42.8491,146530.0
2020-04-24 14:35:00,57.23,57.34,57.21,57.31,169919.0,42.8491,42.9315,42.8341,42.909,169919.0
2020-04-24 14:40:00,57.3,57.36,57.29,57.36,134273.0,42.9015,42.9465,42.894,42.9465,134273.0
2020-04-24 14:45:00,57.35,57.4,57.31,57.32,78671.0,42.939,42.9764,42.909,42.9165,78671.0
2020-04-24 14:50:00,57.33,57.36,57.29,57.32,71931.0,42.924,42.9465,42.894,42.9165,71931.0
2020-04-24 14:55:00,57.32,57.44,57.31,57.39,109673.0,42.9165,43.0063,42.909,42.9689,109673.0
2020-04-24 15:00:00,57.38,57.39,57.25,57.3,118984.0,42.9614,42.9689,42.8641,42.9015,118984.0
2020-04-24 15:05:00,57.3,57.45,57.27,57.44,102205.0,42.9015,43.0138,42.8791,43.0063,102205.0
2020-04-24 15:10:00,57.42,57.47,57.27,57.36,265898.0,42.9914,43.0288,42.8791,42.9465,265898.0
2020-04-24 15:15:00,57.36,57.5,57.33,57.48,191929.0,42.9465,43.0513,42.924,43.0363,191929.0
2020-04-24 15:20:00,57.48,57.54,57.42,57.54,163537.0,43.0363,43.0812,42.9914,43.0812,163537.0
2020-04-24 15:25:00,57.54,57.6,57.47,57.59,185934.0,43.0812,43.1261,43.0288,43.1187,185934.0
2020-04-24 15:30:00,57.59,57.62,57.53,57.53,160115.0,43.1187,43.1411,43.0737,43.0737,160115.0
2020-04-24 15:35:00,57.54,57.61,57.43,57.56,258515.0,43.0812,43.1336,42.9989,43.0962,258515.0
2020-04-24 15:40:00,57.57,57.71,57.56,57.69,307010.0,43.1037,43.2085,43.0962,43.1935,307010.0
2020-04-24 15:45:00,57.69,57.78,57.67,57.77,238191.0,43.1935,43.2609,43.1786,43.2534,238191.0
2020-04-24 15:50:00,57.78,57.97,57.74,57.86,616030.0,43.2609,43.4032,43.231,43.3208,616030.0
2020-04-24 15:55:00,57.85,57.99,57.85,57.9,660834.0,43.3133,43.4181,43.3133,43.3508,660834.0
2020-04-27 09:30:00,57.93,58.17,57.79,58.17,672057.0,43.3732,43.5529,43.2684,43.5529,672057.0
2020-04-27 09:35:00,58.17,58.29,58.11,58.12,308977.0,43.5529,43.6428,43.508,43.5155,308977.0
2020-04-27 09:40:00,58.12,58.17,57.78,57.79,247235.0,43.5155,43.5529,43.2609,43.2684,247235.0
2020-04-27 09:45:00,57.79,57.85,57.62,57.69,223250.0,43.2684,43.3133,43.1411,43.1935,223250.0
2020-04-27 09:50:00,57.7,57.81,57.66,57.73,168342.0,43.201,43.2834,43.1711,43.2235,168342.0
2020-04-27 09:55:00,57.73,57.73,57.51,57.56,256925.0,43.2235,43.2235,43.0588,43.0962,256925.0
2020-04-27 10:00:00,57.57,57.79,57.52,57.74,152922.0,43.1037,43.2684,43.0662,43.231,152922.0
2020-04-27 10:05:00,57.73,57.79,57.65,57.79,108058.0,43.2235,43.2684,43.1636,43.2684,108058.0
2020-04-27 10:10:00,57.78,57.81,57.65,57.66,127113.0,43.2609,43.2834,43.1636,43.1711,127113.0
2020-04-27 10:15:00,57.65,57.66,57.56,57.59,122724.0,43.1636,43.1711,43.0962,43.1187,122724.0
2020-04-27 10:20:00,57.59,57.62,57.42,57.48,253189.0,43.1187,43.1411,42.9914,43.0363,253189.0
2020-04-27 10:25:00,57.49,57.56,57.48,57.54,226684.0,43.0438,43.0962,43.0363,43.0812,226684.0
2020-04-27 10:30:00,57.55,57.56,57.43,57.43,129779.0,43.0887,43.0962,42.9989,42.9989,129779.0
2020-04-27 10:35:00,57.44,57.44,57.3,57.41,300218.0,43.0063,43.0063,42.9015,42.9839,300218.0
2020-04-27 10:40:00,57.41,57.41,57.32,57.33,184525.0,42.9839,42.9839,42.9165,42.924,184525.0
2020-04-27 10:45:00,57.32,57.33,57.2,57.29,223067.0,42.9165,42.924,42.8267,42.894,223067.0
2020-04-27 10:50:00,57.3,57.33,57.27,57.32,129422.0,42.9015,42.924,42.8791,42.9165,129422.0
2020-04-27 10:55:00,57.32,57.36,57.25,57.26,161847.0,42.9165,42.9465,42.8641,42.8716,161847.0
2020-04-27 11:00:00,57.27,57.32,57.25,57.3,155892.0,42.8791,42.9165,42.8641,42.9015,155892.0
2020-04-27 11:05:00,57.3,57.34,57.23,57.33,157908.0,42.9015,42.9315,42.8491,42.924,157908.0
2020-04-27 11:10:00,57.32,57.37,57.29,57.37,157016.0,42.9165,42.9539,42.894,42.9539,157016.0
2020-04-27 11:15:00,57.37,57.47,57.36,57.46,136373.0,42.9539,43.0288,42.9465,43.0213,136373.0
2020-04-27 11:20:00,57.46,57.54,57.45,57.51,161791.0,43.0213,43.0812,43.0138,43.0588,161791.0
2020-04-27 11:25:00,57.5,57.57,57.5,57.55,154537.0,43.0513,43.1037,43.0513,43.0887,154537.0
2020-04-27 11:30:00,57.55,57.59,57.45,57.57,101326.0,43.0887,43.1187,43.0138,43.1037,101326.0
2020-04-27 11:35:00,57.57,57.68,57.56,57.66,105177.0,43.1037,43.186,43.0962,43.1711,105177.0
2020-04-27 11:40:00,57.66,57.69,57.6,57.65,128657.0,43.1711,43.1935,43.1261,43.1636,128657.0
2020-04-27 11:45:00,57.65,57.67,57.57,57.58,97973.0,43.1636,43.1786,43.1037,43.1112,97973.0
2020-04-27 11:50:00,57.58,57.59,57.5,57.52,148360.0,43.1112,43.1187,43.0513,43.0662,148360.0
2020-04-27 11:55:00,57.53,57.56,57.44,57.47,107625.0,43.0737,43.0962,43.0063,43.0288,107625.0
2020-04-27 12:00:00,57.47,57.49,57.42,57.46,122151.0,43.0288,43.0438,42.9914,43.0213,122151.0
2020-04-27 12:05:00,57.46,57.47,57.41,57.41,88511.0,43.0213,43.0288,42.9839,42.9839,88511.0
2020-04-27 12:10:00,57.42,57.43,57.36,57.42,104097.0,42.9914,42.9989,42.9465,42.9914,104097.0
2020-04-27 12:15:00,57.43,57.47,57.36,57.4,85059.0,42.9989,43.0288,42.9465,42.9764,85059.0
2020-04-27 12:20:00,57.4,57.44,57.38,57.42,70780.0,42.9764,43.0063,42.9614,42.9914,70780.0
2020-04-27 12:25:00,57.43,57.44,57.4,57.43,60006.0,42.9989,43.0063,42.9764,42.9989,60006.0
2020-04-27 12:30:00,57.44,57.46,57.42,57.45,119828.0,43.0063,43.0213,42.9914,43.0138,119828.0
2020-04-27 12:35:00,57.46,57.51,57.44,57.46,110278.0,43.0213,43.0588,43.0063,43.0213,110278.0
2020-04-27 12:40:00,57.46,57.55,57.41,57.53,105875.0,43.0213,43.0887,42.9839,43.0737,105875.0
2020-04-27 12:45:00,57.54,57.54,57.39,57.44,135456.0,43.0812,43.0812,42.9689,43.0063,135456.0
2020-04-27 12:50:00,57.44,57.46,57.42,57.44,78851.0,43.0063,43.0213,42.9914,43.0063,78851.0
2020-04-27 12:55:00,57.45,57.59,57.45,57.59,146664.0,43.0138,43.1187,43.0138,43.1187,146664.0
2020-04-27 13:00:00,57.6,57.7,57.56,57.69,113618.0,43.1261,43.201,43.0962,43.1935,113618.0
2020-04-27 13:05:00,57.68,57.7,57.64,57.7,99379.0,43.186,43.201,43.1561,43.201,99379.0
2020-04-27 13:10:00,57.7,57.7,57.64,57.67,150525.0,43.201,43.201,43.1561,43.1786,150525.0
2020-04-27 13:15:00,57.68,57.69,57.62,57.68,77136.0,43.186,43.1935,43.1411,43.186,77136.0
2020-04-27 13:20:00,57.68,57.71,57.64,57.7,117671.0,43.186,43.2085,43.1561,43.201,117671.0
2020-04-27 13:25:00,57.7,57.74,57.68,57.73,109091.0,43.201,43.231,43.186,43.2235,109091.0
2020-04-27 13:30:00,57.72,57.74,57.68,57.72,130533.0,43.216,43.231,43.186,43.216,130533.0
2020-04-27 13:35:00,57.71,57.77,57.66,57.76,192842.0,43.2085,43.2534,43.1711,43.2459,192842.0
2020-04-27 13:40:00,57.77,57.83,57.76,57.78,145567.0,43.2534,43.2983,43.2459,43.2609,145567.0
2020-04-27 13:45:00,57.78,57.79,57.71,57.73,111857.0,43.2609,43.2684,43.2085,43.2235,111857.0
2020-04-27 13:50:00,57.73,57.75,57.6,57.63,122341.0,43.2235,43.2385,43.1261,43.1486,122341.0
2020-04-27 13:55:00,57.62,57.65,57.6,57.61,93338.0,43.1411,43.1636,43.1261,43.1336,93338.0
2020-04-27 14:00:00,57.61,57.74,57.61,57.73,82000.0,43.1336,43.231,43.1336,43.2235,82000.0
2020-04-27 14:05:00,57.73,57.75,57.7,57.75,82188.0,43.2235,43.2385,43.201,43.2385,82188.0
2020-04-27 14:10:00,57.75,57.78,57.74,57.76,74924.0,43.2385,43.2609,43.231,43.2459,74924.0
2020-04-27 14:15:00,57.75,57.79,57.72,57.78,103086.0,43.2385,43.2684,43.216,43.2609,103086.0
2020-04-27 14:20:00,57.79,57.83,57.78,57.83,99953.0,43.2684,43.2983,43.2609,43.2983,99953.0
2020-04-27 14:25:00,57.83,57.9,57.82,57.89,102087.0,43.2983,43.3508,43.2909,43.3433,102087.0
2020-04-27 14:30:00,57.89,57.91,57.86,57.9,94595.0,43.3433,43.3582,43.3208,43.3508,94595.0
2020-04-27 14:35:00,57.9,57.91,57.86,57.89,105946.0,43.3508,43.3582,43.3208,43.3433,105946.0
2020-04-27 14:40:00,57.89,57.97,57.87,57.96,155757.0,43.3433,43.4032,43.3283,43.3957,155757.0
2020-04-27 14:45:00,57.96,58.02,57.95,58.0,128122.0,43.3957,43.4406,43.3882,43.4256,128122.0
2020-04-27 14:50:00,58.0,58.08,57.99,58.05,119778.0,43.4256,43.4855,43.4181,43.4631,119778.0
2020-04-27 14:55:00,58.05,58.05,57.95,58.01,105138.0,43.4631,43.4631,43.3882,43.4331,105138.0
2020-04-27 15:00:00,58.01,58.09,57.99,58.09,121478.0,43.4331,43.493,43.4181,43.493,121478.0
2020-04-27 15:05:00,58.08,58.1,58.0,58.01,121319.0,43.4855,43.5005,43.4256,43.4331,121319.0
2020-04-27 15:10:00,58.0,58.07,58.0,58.06,84635.0,43.4256,43.478,43.4256,43.4706,84635.0
2020-04-27 15:15:00,58.06,58.1,58.03,58.09,101656.0,43.4706,43.5005,43.4481,43.493,101656.0
2020-04-27 15:20:00,58.09,58.12,58.08,58.11,99460.0,43.493,43.5155,43.4855,43.508,99460.0
2020-04-27 15:25:00,58.12,58.12,58.02,58.06,109452.0,43.5155,43.5155,43.4406,43.4706,109452.0
2020-04-27 15:30:00,58.05,58.09,58.03,58.05,160865.0,43.4631,43.493,43.4481,43.4631,160865.0
2020-04-27 15:35:00,58.05,58.14,58.04,58.09,168406.0,43.4631,43.5305,43.4556,43.493,168406.0
2020-04-27 15:40:00,58.1,58.14,58.07,58.14,151166.0,43.5005,43.5305,43.478,43.5305,151166.0
2020-04-27 15:45:00,58.13,58.14,58.09,58.14,167042.0,43.523,43.5305,43.493,43.5305,167042.0
2020-04-27 15:50:00,58.13,58.14,57.92,57.95,331962.0,43.523,43.5305,43.3657,43.3882,331962.0
2020-04-27 15:55:00,57.95,57.95,57.75,57.79,661776.0,43.3882,43.3882,43.2385,43.2684,661776.0
2020-04-28 09:30:00,57.82,58.02,57.76,57.84,631319.0,43.2909,43.4406,43.2459,43.3058,631319.0
2020-04-28 09:35:00,57.84,57.97,57.8,57.94,205977.0,43.3058,43.4032,43.2759,43.3807,205977.0
2020-04-28 09:40:00,57.93,57.98,57.85,57.86,221399.0,43.3732,43.4107,43.3133,43.3208,221399.0
2020-04-28 09:45:00,57.86,57.92,57.8,57.82,266439.0,43.3208,43.3657,43.2759,43.2909,266439.0
2020-04-28 09:50:00,57.82,57.94,57.81,57.89,219143.0,43.2909,43.3807,43.2834,43.3433,219143.0
2020-04-28 09:55:00,57.89,57.9,57.8,57.82,125553.0,43.3433,43.3508,43.2759,43.2909,125553.0
2020-04-28 10:00:00,57.81,57.82,57.7,57.76,163928.0,43.2834,43.2909,43.201,43.2459,163928.0
2020-04-28 10:05:00,57.76,57.82,57.71,57.75,128532.0,43.2459,43.2909,43.2085,43.2385,128532.0
2020-04-28 10:10:00,57.75,57.75,57.62,57.69,187855.0,43.2385,43.2385,43.1411,43.1935,187855.0
2020-04-28 10:15:00,57.69,57.8,57.63,57.77,148431.0,43.1935,43.2759,43.1486,43.2534,148431.0
2020-04-28 10:20:00,57.76,57.78,57.68,57.76,113564.0,43.2459,43.2609,43.186,43.2459,113564.0
2020-04-28 10:25:00,57.76,57.93,57.75,57.93,132087.0,43.2459,43.3732,43.2385,43.3732,132087.0
2020-04-28 10:30:00,57.93,58.0,57.86,57.92,212523.0,43.3732,43.4256,43.3208,43.3657,212523.0
2020-04-28 10:35:00,57.92,58.06,57.91,58.05,127910.0,43.3657,43.4706,43.3582,43.4631,127910.0
2020-04-28 10:40:00,58.05,58.09,57.93,57.96,162147.0,43.4631,43.493,43.3732,43.3957,162147.0
2020-04-28 10:45:00,57.97,58.11,57.95,58.1,141272.0,43.4032,43.508,43.3882,43.5005,141272.0
2020-04-28 10:50:00,58.1,58.28,58.07,58.18,298852.0,43.5005,43.6353,43.478,43.5604,298852.0
2020-04-28 10:55:00,58.18,58.21,57.92,58.01,152771.0,43.5604,43.5829,43.3657,43.4331,152771.0
2020-04-28 11:00:00,58.01,58.08,57.94,58.05,104618.0,43.4331,43.4855,43.3807,43.4631,104618.0
2020-04-28 11:05:00,58.05,58.28,58.04,58.28,225925.0,43.4631,43.6353,43.4556,43.6353,225925.0
2020-04-28 11:10:00,58.27,58.32,58.21,58.23,189858.0,43.6278,43.6652,43.5829,43.5978,189858.0
2020-04-28 11:15:00,58.23,58.27,58.08,58.11,128164.0,43.5978,43.6278,43.4855,43.508,128164.0
2020-04-28 11:20:00,58.11,58.21,58.05,58.17,177557.0,43.508,43.5829,43.4631,43.5529,177557.0
2020-04-28 11:25:00,58.19,58.3,58.16,58.29,163778.0,43.5679,43.6502,43.5454,43.6428,163778.0
2020-04-28 11:30:00,58.28,58.38,58.28,58.36,125466.0,43.6353,43.7101,43.6353,43.6952,125466.0
2020-04-28 11:35:00,58.37,58.38,58.31,58.33,91301.0,43.7027,43.7101,43.6577,43.6727,91301.0
2020-04-28 11:40:00,58.33,58.34,58.27,58.29,63249.0,43.6727,43.6802,43.6278,43.6428,63249.0
2020-04-28 11:45:00,58.29,58.33,58.16,58.17,75599.0,43.6428,43.6727,43.5454,43.5529,75599.0
2020-04-28 11:50:00,58.17,58.21,58.07,58.07,143373.0,43.5529,43.5829,43.478,43.478,143373.0
2020-04-28 11:55:00,58.07,58.08,57.98,57.98,96341.0,43.478,43.4855,43.4107,43.4107,96341.0
2020-04-28 12:00:00,58.0,58.01,57.92,57.96,77635.0,43.4256,43.4331,43.3657,43.3957,77635.0
2020-04-28 12:05:00,57.96,58.01,57.95,58.0,105234.0,43.3957,43.4331,43.3882,43.4256,105234.0
2020-04-28 12:10:00,58.0,58.02,57.96,57.96,93483.0,43.4256,43.4406,43.3957,43.3957,93483.0
2020-04-28 12:15:00,57.96,57.97,57.83,57.89,71323.0,43.3957,43.4032,43.2983,43.3433,71323.0
2020-04-28 12:20:00,57.9,57.93,57.81,57.85,70165.0,43.3508,43.3732,43.2834,43.3133,70165.0
2020-04-28 12:25:00,57.86,57.88,57.81,57.85,77566.0,43.3208,43.3358,43.2834,43.3133,77566.0
2020-04-28 12:30:00,57.85,57.95,57.78,57.94,82672.0,43.3133,43.3882,43.2609,43.3807,82672.0
2020-04-28 12:35:00,57.94,58.0,57.92,57.98,35940.0,43.3807,43.4256,43.3657,43.4107,35940.0
2020-04-28 12:40:00,57.97,58.0,57.94,58.0,57120.0,43.4032,43.4256,43.3807,43.4256,57120.0
2020-04-28 12:45:00,58.0,58.01,57.94,58.0,57164.0,43.4256,43.4331,43.3807,43.4256,57164.0
2020-04-28 12:50:00,58.0,58.04,57.97,57.98,58484.0,43.4256,43.4556,43.4032,43.4107,58484.0
2020-04-28 12:55:00,57.97,58.1,57.97,58.05,73826.0,43.4032,43.5005,43.4032,43.4631,73826.0
2020-04-28 13:00:00,58.06,58.09,58.04,58.05,40020.0,43.4706,43.493,43.4556,43.4631,40020.0
2020-04-28 13:05:00,58.04,58.06,58.03,58.04,38780.0,43.4556,43.4706,43.4481,43.4556,38780.0
2020-04-28 13:10:00,58.04,58.05,58.0,58.0,86800.0,43.4556,43.4631,43.4256,43.4256,86800.0
2020-04-28 13:15:00,58.0,58.05,57.96,57.96,66202.0,43.4256,43.4631,43.3957,43.3957,66202.0
2020-04-28 13:20:00,57.97,58.01,57.94,57.97,49367.0,43.4032,43.4331,43.3807,43.4032,49367.0
2020-04-28 13:25:00,57.97,58.02,57.95,58.0,57718.0,43.4032,43.4406,43.3882,43.4256,57718.0
2020-04-28 13:30:00,57.99,58.04,57.98,57.98,65734.0,43.4181,43.4556,43.4107,43.4107,65734.0
2020-04-28 13:35:00,57.98,58.0,57.95,57.98,44893.0,43.4107,43.4256,43.3882,43.4107,44893.0
2020-04-28 13:40:00,57.98,58.15,57.96,58.15,605786.0,43.4107,43.5379,43.3957,43.5379,605786.0
2020-04-28 13:45:00,58.15,58.25,58.07,58.16,152974.0,43.5379,43.6128,43.478,43.5454,152974.0
2020-04-28 13:50:00,58.15,58.19,58.12,58.13,49061.0,43.5379,43.5679,43.5155,43.523,49061.0
2020-04-28 13:55:00,58.13,58.17,58.13,58.15,91872.0,43.523,43.5529,43.523,43.5379,91872.0
2020-04-28 14:00:00,58.14,58.23,58.14,58.22,46570.0,43.5305,43.5978,43.5305,43.5903,46570.0
2020-04-28 14:05:00,58.22,58.23,58.17,58.21,65449.0,43.5903,43.5978,43.5529,43.5829,65449.0
2020-04-28 14:10:00,58.21,58.23,58.19,58.21,58668.0,43.5829,43.5978,43.5679,43.5829,58668.0
2020-04-28 14:15:00,58.21,58.23,58.17,58.17,54209.0,43.5829,43.5978,43.5529,43.5529,54209.0
2020-04-28 14:20:00,58.18,58.2,58.14,58.17,84978.0,43.5604,43.5754,43.5305,43.5529,84978.0
2020-04-28 14:25:00,58.17,58.24,58.16,58.22,71927.0,43.5529,43.6053,43.5454,43.5903,71927.0
2020-04-28 14:30:00,58.21,58.22,58.08,58.1,54869.0,43.5829,43.5903,43.4855,43.5005,54869.0
2020-04-28 14:35:00,58.1,58.12,58.07,58.07,199575.0,43.5005,43.5155,43.478,43.478,199575.0
2020-04-28 14:40:00,58.07,58.11,58.02,58.03,133492.0,43.478,43.508,43.4406,43.4481,133492.0
2020-04-28 14:45:00,58.03,58.05,57.99,58.04,111903.0,43.4481,43.4631,43.4181,43.4556,111903.0
2020-04-28 14:50:00,58.04,58.06,58.0,58.02,105755.0,43.4556,43.4706,43.4256,43.4406,105755.0
2020-04-28 14:55:00,58.03,58.05,57.97,58.05,77715.0,43.4481,43.4631,43.4032,43.4631,77715.0
2020-04-28 15:00:00,58.05,58.14,58.03,58.12,69397.0,43.4631,43.5305,43.4481,43.5155,69397.0
2020-04-28 15:05:00,58.12,58.17,58.1,58.14,68797.0,43.5155,43.5529,43.5005,43.5305,68797.0
2020-04-28 15:10:00,58.14,58.17,58.1,58.1,83359.0,43.5305,43.5529,43.5005,43.5005,83359.0
2020-04-28 15:15:00,58.09,58.14,58.08,58.12,78179.0,43.493,43.5305,43.4855,43.5155,78179.0
2020-04-28 15:20:00,58.12,58.24,58.01,58.1,204703.0,43.5155,43.6053,43.4331,43.5005,204703.0
2020-04-28 15:25:00,58.1,58.17,58.1,58.14,110433.0,43.5005,43.5529,43.5005,43.5305,110433.0
2020-04-28 15:30:00,58.14,58.16,58.03,58.04,135709.0,43.5305,43.5454,43.4481,43.4556,135709.0
2020-04-28 15:35:00,58.03,58.11,58.0,58.11,116901.0,43.4481,43.508,43.4256,43.508,116901.0
2020-04-28 15:40:00,58.1,58.12,58.06,58.08,177044.0,43.5005,43.5155,43.4706,43.4855,177044.0
2020-04-28 15:45:00,58.08,58.08,57.99,58.01,197810.0,43.4855,43.4855,43.4181,43.4331,197810.0
2020-04-28 15:50:00,58.0,58.01,57.78,57.8,384871.0,43.4256,43.4331,43.2609,43.2759,384871.0
2020-04-28 15:55:00,57.8,57.87,57.75,57.84,566118.0,43.2759,43.3283,43.2385,43.3058,566118.0
2020-04-29 09:30:00,58.38,58.54,58.22,58.3,714600.0,43.7101,43.8299,43.5903,43.6502,714600.0
2020-04-29 09:35:00,58.31,58.33,58.21,58.28,247265.0,43.6577,43.6727,43.5829,43.6353,247265.0
2020-04-29 09:40:00,58.28,58.32,58.1,58.11,218828.0,43.6353,43.6652,43.5005,43.508,218828.0
2020-04-29 09:45:00,58.1,58.16,58.0,58.0,297505.0,43.5005,43.5454,43.4256,43.4256,297505.0
2020-04-29 09:50:00,58.01,58.01,57.89,57.92,195286.0,43.4331,43.4331,43.3433,43.3657,195286.0
2020-04-29 09:55:00,57.93,57.98,57.9,57.96,202593.0,43.3732,43.4107,43.3508,43.3957,202593.0
2020-04-29 10:00:00,57.96,58.02,57.95,57.96,300311.0,43.3957,43.4406,43.3882,43.3957,300311.0
2020-04-29 10:05:00,57.96,58.01,57.83,57.85,368389.0,43.3957,43.4331,43.2983,43.3133,368389.0
2020-04-29 10:10:00,57.85,57.91,57.8,57.8,268574.0,43.3133,43.3582,43.2759,43.2759,268574.0
2020-04-29 10:15:00,57.8,57.92,57.8,57.9,156299.0,43.2759,43.3657,43.2759,43.3508,156299.0
2020-04-29 10:20:00,57.9,57.92,57.84,57.86,111152.0,43.3508,43.3657,43.3058,43.3208,111152.0
2020-04-29 10:25:00,57.86,57.89,57.8,57.82,247144.0,43.3208,43.3433,43.2759,43.2909,247144.0
2020-04-29 10:30:00,57.83,57.86,57.71,57.72,287648.0,43.2983,43.3208,43.2085,43.216,287648.0
2020-04-29 10:35:00,57.72,57.81,57.7,57.73,202858.0,43.216,43.2834,43.201,43.2235,202858.0
2020-04-29 10:40:00,57.73,57.78,57.71,57.77,214337.0,43.2235,43.2609,43.2085,43.2534,214337.0
2020-04-29 10:45:00,57.77,57.78,57.73,57.77,124477.0,43.2534,43.2609,43.2235,43.2534,124477.0
2020-04-29 10:50:00,57.78,57.8,57.73,57.78,282558.0,43.2609,43.2759,43.2235,43.2609,282558.0
2020-04-29 10:55:00,57.78,57.78,57.75,57.77,297073.0,43.2609,43.2609,43.2385,43.2534,297073.0
2020-04-29 11:00:00,57.77,57.79,57.7,57.75,389328.0,43.2534,43.2684,43.201,43.2385,389328.0
2020-04-29 11:05:00,57.75,57.83,57.72,57.8,335830.0,43.2385,43.2983,43.216,43.2759,335830.0
2020-04-29 11:10:00,57.8,57.9,57.8,57.89,183855.0,43.2759,43.3508,43.2759,43.3433,183855.0
2020-04-29 11:15:00,57.88,57.89,57.84,57.88,137318.0,43.3358,43.3433,43.3058,43.3358,137318.0
2020-04-29 11:20:00,57.88,57.89,57.84,57.89,216083.0,43.3358,43.3433,43.3058,43.3433,216083.0
2020-04-29 11:25:00,57.89,57.98,57.88,57.96,181371.0,43.3433,43.4107,43.3358,43.3957,181371.0
2020-04-29 11:30:00,57.95,57.98,57.93,57.95,125858.0,43.3882,43.4107,43.3732,43.3882,125858.0
2020-04-29 11:35:00,57.95,58.03,57.94,58.01,135304.0,43.3882,43.4481,43.3807,43.4331,135304.0
2020-04-29 11:40:00,58.01,58.08,57.98,58.08,126584.0,43.4331,43.4855,43.4107,43.4855,126584.0
2020-04-29 11:45:00,58.08,58.13,58.06,58.13,172813.0,43.4855,43.523,43.4706,43.523,172813.0
2020-04-29 11:50:00,58.13,58.18,58.13,58.16,158293.0,43.523,43.5604,43.523,43.5454,158293.0
2020-04-29 11:55:00,58.17,58.19,58.13,58.19,138766.0,43.5529,43.5679,43.523,43.5679,138766.0
2020-04-29 12:00:00,58.19,58.21,58.17,58.21,114659.0,43.5679,43.5829,43.5529,43.5829,114659.0
2020-04-29 12:05:00,58.21,58.24,58.18,58.21,141899.0,43.5829,43.6053,43.5604,43.5829,141899.0
2020-04-29 12:10:00,58.21,58.24,58.19,58.2,84385.0,43.5829,43.6053,43.5679,43.5754,84385.0
2020-04-29 12:15:00,58.2,58.23,58.18,58.21,132541.0,43.5754,43.5978,43.5604,43.5829,132541.0
2020-04-29 12:20:00,58.2,58.23,58.18,58.21,130620.0,43.5754,43.5978,43.5604,43.5829,130620.0
2020-04-29 12:25:00,58.21,58.25,58.2,58.25,111368.0,43.5829,43.6128,43.5754,43.6128,111368.0
2020-04-29 12:30:00,58.25,58.3,58.24,58.25,109309.0,43.6128,43.6502,43.6053,43.6128,109309.0
2020-04-29 12:35:00,58.26,58.35,58.25,58.34,85680.0,43.6203,43.6877,43.6128,43.6802,85680.0
2020-04-29 12:40:00,58.34,58.39,58.32,58.37,78123.0,43.6802,43.7176,43.6652,43.7027,78123.0
2020-04-29 12:45:00,58.37,58.38,58.34,58.35,106057.0,43.7027,43.7101,43.6802,43.6877,106057.0
2020-04-29 12:50:00,58.36,58.36,58.31,58.32,86387.0,43.6952,43.6952,43.6577,43.6652,86387.0
2020-04-29 12:55:00,58.33,58.35,58.3,58.3,125410.0,43.6727,43.6877,43.6502,43.6502,125410.0
2020-04-29 13:00:00,58.31,58.38,58.3,58.35,84210.0,43.6577,43.7101,43.6502,43.6877,84210.0
2020-04-29 13:05:00,58.36,58.41,58.34,58.4,75969.0,43.6952,43.7326,43.6802,43.7251,75969.0
2020-04-29 13:10:00,58.41,58.42,58.36,58.37,88939.0,43.7326,43.7401,43.6952,43.7027,88939.0
2020-04-29 13:15:00,58.37,58.42,58.36,58.42,103005.0,43.7027,43.7401,43.6952,43.7401,103005.0
2020-04-29 13:20:00,58.42,58.42,58.35,58.36,144097.0,43.7401,43.7401,43.6877,43.6952,144097.0
2020-04-29 13:25:00,58.36,58.41,58.35,58.4,55219.0,43.6952,43.7326,43.6877,43.7251,55219.0
2020-04-29 13:30:00,58.4,58.43,58.38,58.41,99719.0,43.7251,43.7476,43.7101,43.7326,99719.0
2020-04-29 13:35:00,58.41,58.43,58.4,58.43,78282.0,43.7326,43.7476,43.7251,43.7476,78282.0
2020-04-29 13:40:00,58.43,58.45,58.41,58.44,104322.0,43.7476,43.7626,43.7326,43.7551,104322.0
2020-04-29 13:45:00,58.44,58.49,58.43,58.49,96399.0,43.7551,43.7925,43.7476,43.7925,96399.0
2020-04-29 13:50:00,58.48,58.54,58.47,58.5,146349.0,43.785,43.8299,43.7775,43.8,146349.0
2020-04-29 13:55:00,58.5,58.55,58.45,58.46,150105.0,43.8,43.8374,43.7626,43.77,150105.0
2020-04-29 14:00:00,58.46,58.54,58.26,58.32,129340.0,43.77,43.8299,43.6203,43.6652,129340.0
2020-04-29 14:05:00,58.31,58.32,58.24,58.32,150253.0,43.6577,43.6652,43.6053,43.6652,150253.0
2020-04-29 14:10:00,58.32,58.35,58.16,58.23,206290.0,43.6652,43.6877,43.5454,43.5978,206290.0
2020-04-29 14:15:00,58.23,58.33,58.21,58.23,99899.0,43.5978,43.6727,43.5829,43.5978,99899.0
2020-04-29 14:20:00,58.23,58.29,58.22,58.28,83679.0,43.5978,43.6428,43.5903,43.6353,83679.0
2020-04-29 14:25:00,58.28,58.33,58.26,58.32,139895.0,43.6353,43.6727,43.6203,43.6652,139895.0
2020-04-29 14:30:00,58.32,58.34,58.24,58.33,152838.0,43.6652,43.6802,43.6053,43.6727,152838.0
2020-04-29 14:35:00,58.33,58.4,58.31,58.38,153886.0,43.6727,43.7251,43.6577,43.7101,153886.0
2020-04-29 14:40:00,58.38,58.44,58.36,58.4,89204.0,43.7101,43.7551,43.6952,43.7251,89204.0
2020-04-29 14:45:00,58.4,58.4,58.26,58.27,111643.0,43.7251,43.7251,43.6203,43.6278,111643.0
2020-04-29 14:50:00,58.27,58.27,58.14,58.19,126531.0,43.6278,43.6278,43.5305,43.5679,126531.0
2020-04-29 14:55:00,58.19,58.35,58.17,58.35,138713.0,43.5679,43.6877,43.5529,43.6877,138713.0
2020-04-29 15:00:00,58.34,58.53,58.32,58.52,185290.0,43.6802,43.8225,43.6652,43.815,185290.0
2020-04-29 15:05:00,58.51,58.53,58.46,58.48,110767.0,43.8075,43.8225,43.77,43.785,110767.0
2020-04-29 15:10:00,58.48,58.52,58.45,58.48,95195.0,43.785,43.815,43.7626,43.785,95195.0
2020-04-29 15:15:00,58.48,58.5,58.44,58.48,145086.0,43.785,43.8,43.7551,43.785,145086.0
2020-04-29 15:20:00,58.48,58.51,58.46,58.5,104150.0,43.785,43.8075,43.77,43.8,104150.0
2020-04-29 15:25:00,58.51,58.52,58.47,58.51,168366.0,43.8075,43.815,43.7775,43.8075,168366.0
2020-04-29 15:30:00,58.5,58.51,58.47,58.49,277493.0,43.8,43.8075,43.7775,43.7925,277493.0
2020-04-29 15:35:00,58.5,58.51,58.42,58.46,156205.0,43.8,43.8075,43.7401,43.77,156205.0
2020-04-29 15:40:00,58.46,58.5,58.4,58.45,158436.0,43.77,43.8,43.7251,43.7626,158436.0
2020-04-29 15:45:00,58.45,58.6,58.43,58.5,446410.0,43.7626,43.8749,43.7476,43.8,446410.0
2020-04-29 15:50:00,58.49,58.5,58.24,58.27,636521.0,43.7925,43.8,43.6053,43.6278,636521.0
2020-04-29 15:55:00,58.26,58.27,58.02,58.12,787705.0,43.6203,43.6278,43.4406,43.5155,787705.0
2020-04-30 09:30:00,57.83,57.96,57.6,57.63,502157.0,43.2983,43.3957,43.1261,43.1486,502157.0
2020-04-30 09:35:00,57.64,57.76,57.55,57.7,167692.0,43.1561,43.2459,43.0887,43.201,167692.0
2020-04-30 09:40:00,57.7,57.71,57.4,57.5,226055.0,43.201,43.2085,42.9764,43.0513,226055.0
2020-04-30 09:45:00,57.47,57.6,57.35,57.51,189761.0,43.0288,43.1261,42.939,43.0588,189761.0
2020-04-30 09:50:00,57.5,57.55,57.27,57.33,313908.0,43.0513,43.0887,42.8791,42.924,313908.0
2020-04-30 09:55:00,57.32,57.47,57.24,57.26,286226.0,42.9165,43.0288,42.8566,42.8716,286226.0
2020-04-30 10:00:00,57.25,57.51,57.23,57.35,204725.0,42.8641,43.0588,42.8491,42.939,204725.0
2020-04-30 10:05:00,57.36,57.59,57.32,57.53,189046.0,42.9465,43.1187,42.9165,43.0737,189046.0
2020-04-30 10:10:00,57.52,57.6,57.47,57.52,220249.0,43.0662,43.1261,43.0288,43.0662,220249.0
2020-04-30 10:15:00,57.51,57.6,57.5,57.6,124919.0,43.0588,43.1261,43.0513,43.1261,124919.0
2020-04-30 10:20:00,57.6,57.68,57.52,57.54,166452.0,43.1261,43.186,43.0662,43.0812,166452.0
2020-04-30 10:25:00,57.54,57.61,57.51,57.54,233486.0,43.0812,43.1336,43.0588,43.0812,233486.0
2020-04-30 10:30:00,57.54,57.62,57.51,57.55,167692.0,43.0812,43.1411,43.0588,43.0887,167692.0
2020-04-30 10:35:00,57.54,57.6,57.5,57.56,142185.0,43.0812,43.1261,43.0513,43.0962,142185.0
2020-04-30 10:40:00,57.56,57.6,57.43,57.46,169912.0,43.0962,43.1261,42.9989,43.0213,169912.0
2020-04-30 10:45:00,57.45,57.5,57.41,57.48,100413.0,43.0138,43.0513,42.9839,43.0363,100413.0
2020-04-30 10:50:00,57.47,57.55,57.47,57.54,86316.0,43.0288,43.0887,43.0288,43.0812,86316.0
2020-04-30 10:55:00,57.53,57.61,57.47,57.49,99778.0,43.0737,43.1336,43.0288,43.0438,99778.0
2020-04-30 11:00:00,57.49,57.59,57.48,57.57,64863.0,43.0438,43.1187,43.0363,43.1037,64863.0
2020-04-30 11:05:00,57.56,57.59,57.51,57.53,71581.0,43.0962,43.1187,43.0588,43.0737,71581.0
2020-04-30 11:10:00,57.53,57.55,57.47,57.47,73383.0,43.0737,43.0887,43.0288,43.0288,73383.0
2020-04-30 11:15:00,57.47,57.58,57.47,57.58,146117.0,43.0288,43.1112,43.0288,43.1112,146117.0
2020-04-30 11:20:00,57.58,57.59,57.48,57.49,76986.0,43.1112,43.1187,43.0363,43.0438,76986.0
2020-04-30 11:25:00,57.49,57.52,57.46,57.46,99721.0,43.0438,43.0662,43.0213,43.0213,99721.0
2020-04-30 11:30:00,57.46,57.46,57.33,57.34,138099.0,43.0213,43.0213,42.924,42.9315,138099.0
2020-04-30 11:35:00,57.34,57.44,57.33,57.43,127200.0,42.9315,43.0063,42.924,42.9989,127200.0
2020-04-30 11:40:00,57.43,57.47,57.42,57.45,71435.0,42.9989,43.0288,42.9914,43.0138,71435.0
2020-04-30 11:45:00,57.46,57.47,57.34,57.35,121902.0,43.0213,43.0288,42.9315,42.939,121902.0
2020-04-30 11:50:00,57.35,57.37,57.28,57.29,108843.0,42.939,42.9539,42.8866,42.894,108843.0
2020-04-30 11:55:00,57.29,57.35,57.24,57.27,116629.0,42.894,42.939,42.8566,42.8791,116629.0
2020-04-30 12:00:00,57.28,57.31,57.21,57.28,119381.0,42.8866,42.909,42.8341,42.8866,119381.0
2020-04-30 12:05:00,57.29,57.36,57.28,57.36,66096.0,42.894,42.9465,42.8866,42.9465,66096.0
2020-04-30 12:10:00,57.36,57.4,57.34,57.4,82892.0,42.9465,42.9764,42.9315,42.9764,82892.0
2020-04-30 12:15:00,57.39,57.43,57.34,57.35,54761.0,42.9689,42.9989,42.9315,42.939,54761.0
2020-04-30 12:20:00,57.35,57.38,57.31,57.36,55175.0,42.939,42.9614,42.909,42.9465,55175.0
2020-04-30 12:25:00,57.35,57.43,57.34,57.4,54935.0,42.939,42.9989,42.9315,42.9764,54935.0
2020-04-30 12:30:00,57.4,57.41,57.35,57.38,205117.0,42.9764,42.9839,42.939,42.9614,205117.0
2020-04-30 12:35:00,57.38,57.39,57.29,57.32,150275.0,42.9614,42.9689,42.894,42.9165,150275.0
2020-04-30 12:40:00,57.31,57.4,57.28,57.35,91496.0,42.909,42.9764,42.8866,42.939,91496.0
2020-04-30 12:45:00,57.35,57.39,57.31,57.39,87900.0,42.939,42.9689,42.909,42.9689,87900.0
2020-04-30 12:50:00,57.39,57.41,57.38,57.4,69412.0,42.9689,42.9839,42.9614,42.9764,69412.0
2020-04-30 12:55:00,57.4,57.52,57.35,57.51,171780.0,42.9764,43.0662,42.939,43.0588,171780.0
2020-04-30 13:00:00,57.5,57.5,57.39,57.4,110417.0,43.0513,43.0513,42.9689,42.9764,110417.0
2020-04-30 13:05:00,57.4,57.44,57.36,57.43,62364.0,42.9764,43.0063,42.9465,42.9989,62364.0
2020-04-30 13:10:00,57.42,57.56,57.41,57.55,82189.0,42.9914,43.0962,42.9839,43.0887,82189.0
2020-04-30 13:15:00,57.55,57.56,57.49,57.5,75027.0,43.0887,43.0962,43.0438,43.0513,75027.0
2020-04-30 13:20:00,57.5,57.53,57.49,57.51,89900.0,43.0513,43.0737,43.0438,43.0588,89900.0
2020-04-30 13:25:00,57.5,57.58,57.5,57.52,90774.0,43.0513,43.1112,43.0513,43.0662,90774.0
2020-04-30 13:30:00,57.52,57.56,57.49,57.54,73105.0,43.0662,43.0962,43.0438,43.0812,73105.0
2020-04-30 13:35:00,57.53,57.57,57.47,57.49,72199.0,43.0737,43.1037,43.0288,43.0438,72199.0
2020-04-30 13:40:00,57.49,57.51,57.43,57.46,54489.0,43.0438,43.0588,42.9989,43.0213,54489.0
2020-04-30 13:45:00,57.46,57.47,57.41,57.44,60781.0,43.0213,43.0288,42.9839,43.0063,60781.0
2020-04-30 13:50:00,57.43,57.47,57.41,57.45,70325.0,42.9989,43.0288,42.9839,43.0138,70325.0
2020-04-30 13:55:00,57.45,57.48,57.42,57.47,65993.0,43.0138,43.0363,42.9914,43.0288,65993.0
2020-04-30 14:00:00,57.47,57.52,57.44,57.48,80571.0,43.0288,43.0662,43.0063,43.0363,80571.0
2020-04-30 14:05:00,57.48,57.58,57.44,57.56,81412.0,43.0363,43.1112,43.0063,43.0962,81412.0
2020-04-30 14:10:00,57.55,57.66,57.55,57.65,96900.0,43.0887,43.1711,43.0887,43.1636,96900.0
2020-04-30 14:15:00,57.65,57.67,57.6,57.61,86934.0,43.1636,43.1786,43.1261,43.1336,86934.0
2020-04-30 14:20:00,57.6,57.66,57.6,57.64,101024.0,43.1261,43.1711,43.1261,43.1561,101024.0
2020-04-30 14:25:00,57.64,57.65,57.6,57.61,66428.0,43.1561,43.1636,43.1261,43.1336,66428.0
2020-04-30 14:30:00,57.62,57.66,57.61,57.61,52412.0,43.1411,43.1711,43.1336,43.1336,52412.0
2020-04-30 14:35:00,57.62,57.62,57.5,57.54,83800.0,43.1411,43.1411,43.0513,43.0812,83800.0
2020-04-30 14:40:00,57.54,57.55,57.49,57.5,88186.0,43.0812,43.0887,43.0438,43.0513,88186.0
2020-04-30 14:45:00,57.5,57.63,57.5,57.59,85664.0,43.0513,43.1486,43.0513,43.1187,85664.0
2020-04-30 14:50:00,57.59,57.6,57.5,57.53,68595.0,43.1187,43.1261,43.0513,43.0737,68595.0
2020-04-30 14:55:00,57.53,57.54,57.43,57.49,68889.0,43.0737,43.0812,42.9989,43.0438,68889.0
2020-04-30 15:00:00,57.48,57.51,57.42,57.45,77945.0,43.0363,43.0588,42.9914,43.0138,77945.0
2020-04-30 15:05:00,57.45,57.59,57.45,57.57,71663.0,43.0138,43.1187,43.0138,43.1037,71663.0
2020-04-30 15:10:00,57.57,57.59,57.53,57.58,73642.0,43.1037,43.1187,43.0737,43.1112,73642.0
2020-04-30 15:15:00,57.58,57.75,57.57,57.71,175866.0,43.1112,43.2385,43.1037,43.2085,175866.0
2020-04-30 15:20:00,57.72,57.83,57.71,57.79,204237.0,43.216,43.2983,43.2085,43.2684,204237.0
2020-04-30 15:25:00,57.8,57.82,57.71,57.75,215965.0,43.2759,43.2909,43.2085,43.2385,215965.0
2020-04-30 15:30:00,57.75,57.85,57.73,57.76,304864.0,43.2385,43.3133,43.2235,43.2459,304864.0
2020-04-30 15:35:00,57.76,57.78,57.63,57.68,306152.0,43.2459,43.2609,43.1486,43.186,306152.0
2020-04-30 15:40:00,57.68,57.71,57.54,57.68,446922.0,43.186,43.2085,43.0812,43.186,446922.0
2020-04-30 15:45:00,57.67,57.72,57.57,57.58,421517.0,43.1786,43.216,43.1037,43.1112,421517.0
2020-04-30 15:50:00,57.59,57.66,57.37,57.64,671517.0,43.1187,43.1711,42.9539,43.1561,671517.0
2020-04-30 15:55:00,57.64,57.67,57.38,57.4,980497.0,43.1561,43.1786,42.9614,42.9764,980497.0
2020-05-01 09:30:00,57.76,57.79,57.31,57.68,848692.0,43.2459,43.2684,42.909,43.186,848692.0
2020-05-01 09:35:00,57.66,57.68,57.35,57.41,373366.0,43.1711,43.186,42.939,42.9839,373366.0
2020-05-01 09:40:00,57.41,57.56,57.34,57.53,266689.0,42.9839,43.0962,42.9315,43.0737,266689.0
2020-05-01 09:45:00,57.55,57.61,57.45,57.55,225028.0,43.0887,43.1336,43.0138,43.0887,225028.0
2020-05-01 09:50:00,57.55,57.6,57.47,57.56,153922.0,43.0887,43.1261,43.0288,43.0962,153922.0
2020-05-01 09:55:00,57.57,57.72,57.56,57.69,225660.0,43.1037,43.216,43.0962,43.1935,225660.0
2020-05-01 10:00:00,57.7,57.77,57.63,57.71,289240.0,43.201,43.2534,43.1486,43.2085,289240.0
2020-05-01 10:05:00,57.7,57.72,57.62,57.62,158231.0,43.201,43.216,43.1411,43.1411,158231.0
2020-05-01 10:10:00,57.63,57.63,57.49,57.56,149014.0,43.1486,43.1486,43.0438,43.0962,149014.0
2020-05-01 10:15:00,57.56,57.61,57.47,57.48,118065.0,43.0962,43.1336,43.0288,43.0363,118065.0
2020-05-01 10:20:00,57.48,57.54,57.44,57.47,94378.0,43.0363,43.0812,43.0063,43.0288,94378.0
2020-05-01 10:25:00,57.47,57.61,57.45,57.6,76091.0,43.0288,43.1336,43.0138,43.1261,76091.0
2020-05-01 10:30:00,57.61,57.62,57.41,57.41,86814.0,43.1336,43.1411,42.9839,42.9839,86814.0
2020-05-01 10:35:00,57.42,57.58,57.41,57.46,139372.0,42.9914,43.1112,42.9839,43.0213,139372.0
2020-05-01 10:40:00,57.46,57.49,57.37,57.39,90541.0,43.0213,43.0438,42.9539,42.9689,90541.0
2020-05-01 10:45:00,57.39,57.48,57.36,57.41,103434.0,42.9689,43.0363,42.9465,42.9839,103434.0
2020-05-01 10:50:00,57.41,57.48,57.38,57.39,115058.0,42.9839,43.0363,42.9614,42.9689,115058.0
2020-05-01 10:55:00,57.38,57.4,57.27,57.28,178789.0,42.9614,42.9764,42.8791,42.8866,178789.0
2020-05-01 11:00:00,57.28,57.3,57.23,57.29,74554.0,42.8866,42.9015,42.8491,42.894,74554.0
2020-05-01 11:05:00,57.29,57.29,57.23,57.25,88396.0,42.894,42.894,42.8491,42.8641,88396.0
2020-05-01 11:10:00,57.26,57.26,57.11,57.13,129222.0,42.8716,42.8716,42.7593,42.7742,129222.0
2020-05-01 11:15:00,57.13,57.14,57.06,57.07,114733.0,42.7742,42.7817,42.7218,42.7293,114733.0
2020-05-01 11:20:00,57.06,57.2,57.04,57.15,200305.0,42.7218,42.8267,42.7069,42.7892,200305.0
2020-05-01 11:25:00,57.15,57.17,57.12,57.14,94546.0,42.7892,42.8042,42.7668,42.7817,94546.0
2020-05-01 11:30:00,57.13,57.16,57.1,57.13,101766.0,42.7742,42.7967,42.7518,42.7742,101766.0
2020-05-01 11:35:00,57.14,57.28,57.13,57.27,146803.0,42.7817,42.8866,42.7742,42.8791,146803.0
2020-05-01 11:40:00,57.27,57.33,57.25,57.29,86269.0,42.8791,42.924,42.8641,42.894,86269.0
2020-05-01 11:45:00,57.29,57.3,57.22,57.26,73207.0,42.894,42.9015,42.8416,42.8716,73207.0
2020-05-01 11:50:00,57.25,57.3,57.23,57.3,56840.0,42.8641,42.9015,42.8491,42.9015,56840.0
2020-05-01 11:55:00,57.3,57.32,57.25,57.28,93174.0,42.9015,42.9165,42.8641,42.8866,93174.0
2020-05-01 12:00:00,57.27,57.29,57.23,57.28,85027.0,42.8791,42.894,42.8491,42.8866,85027.0
2020-05-01 12:05:00,57.28,57.32,57.22,57.28,81239.0,42.8866,42.9165,42.8416,42.8866,81239.0
2020-05-01 12:10:00,57.29,57.33,57.25,57.27,80615.0,42.894,42.924,42.8641,42.8791,80615.0
2020-05-01 12:15:00,57.28,57.28,57.15,57.17,66322.0,42.8866,42.8866,42.7892,42.8042,66322.0
2020-05-01 12:20:00,57.16,57.22,57.16,57.18,70374.0,42.7967,42.8416,42.7967,42.8117,70374.0
2020-05-01 12:25:00,57.19,57.23,57.17,57.22,86502.0,42.8192,42.8491,42.8042,42.8416,86502.0
2020-05-01 12:30:00,57.21,57.24,57.17,57.23,69439.0,42.8341,42.8566,42.8042,42.8491,69439.0
2020-05-01 12:35:00,57.24,57.25,57.16,57.18,55746.0,42.8566,42.8641,42.7967,42.8117,55746.0
2020-05-01 12:40:00,57.18,57.2,57.11,57.15,93793.0,42.8117,42.8267,42.7593,42.7892,93793.0
2020-05-01 12:45:00,57.14,57.2,57.14,57.18,59186.0,42.7817,42.8267,42.7817,42.8117,59186.0
2020-05-01 12:50:00,57.19,57.25,57.16,57.22,61182.0,42.8192,42.8641,42.7967,42.8416,61182.0
2020-05-01 12:55:00,57.23,57.23,57.19,57.2,41828.0,42.8491,42.8491,42.8192,42.8267,41828.0
2020-05-01 13:00:00,57.19,57.24,57.13,57.14,79593.0,42.8192,42.8566,42.7742,42.7817,79593.0
2020-05-01 13:05:00,57.14,57.15,57.1,57.13,41295.0,42.7817,42.7892,42.7518,42.7742,41295.0
2020-05-01 13:10:00,57.13,57.17,57.11,57.11,79938.0,42.7742,42.8042,42.7593,42.7593,79938.0
2020-05-01 13:15:00,57.12,57.14,57.02,57.02,109704.0,42.7668,42.7817,42.6919,42.6919,109704.0
2020-05-01 13:20:00,57.02,57.05,56.91,56.91,205021.0,42.6919,42.7143,42.6095,42.6095,205021.0
2020-05-01 13:25:00,56.92,57.01,56.91,56.98,77983.0,42.617,42.6844,42.6095,42.6619,77983.0
2020-05-01 13:30:00,56.98,57.04,56.95,56.98,81640.0,42.6619,42.7069,42.6395,42.6619,81640.0
2020-05-01 13:35:00,56.97,56.99,56.92,56.92,60008.0,42.6545,42.6694,42.617,42.617,60008.0
2020-05-01 13:40:00,56.92,56.98,56.91,56.97,62480.0,42.617,42.6619,42.6095,42.6545,62480.0
2020-05-01 13:45:00,56.97,56.98,56.88,56.9,76098.0,42.6545,42.6619,42.5871,42.602,76098.0
2020-05-01 13:50:00,56.9,56.91,56.85,56.85,95391.0,42.602,42.6095,42.5646,42.5646,95391.0
2020-05-01 13:55:00,56.86,56.91,56.83,56.87,95283.0,42.5721,42.6095,42.5496,42.5796,95283.0
2020-05-01 14:00:00,56.87,56.87,56.79,56.79,126596.0,42.5796,42.5796,42.5197,42.5197,126596.0
2020-05-01 14:05:00,56.79,56.8,56.74,56.75,107251.0,42.5197,42.5272,42.4822,42.4897,107251.0
2020-05-01 14:10:00,56.75,56.8,56.7,56.71,85012.0,42.4897,42.5272,42.4523,42.4598,85012.0
2020-05-01 14:15:00,56.71,56.82,56.71,56.81,61410.0,42.4598,42.5421,42.4598,42.5347,61410.0
2020-05-01 14:20:00,56.82,56.94,56.81,56.9,124357.0,42.5421,42.632,42.5347,42.602,124357.0
2020-05-01 14:25:00,56.89,56.92,56.8,56.82,120133.0,42.5946,42.617,42.5272,42.5421,120133.0
2020-05-01 14:30:00,56.81,56.82,56.76,56.79,60901.0,42.5347,42.5421,42.4972,42.5197,60901.0
2020-05-01 14:35:00,56.79,56.82,56.76,56.8,53329.0,42.5197,42.5421,42.4972,42.5272,53329.0
2020-05-01 14:40:00,56.8,56.81,56.72,56.73,64844.0,42.5272,42.5347,42.4673,42.4748,64844.0
2020-05-01 14:45:00,56.72,56.73,56.67,56.68,164953.0,42.4673,42.4748,42.4298,42.4373,164953.0
2020-05-01 14:50:00,56.67,56.74,56.65,56.73,194064.0,42.4298,42.4822,42.4149,42.4748,194064.0
2020-05-01 14:55:00,56.74,56.79,56.73,56.75,64536.0,42.4822,42.5197,42.4748,42.4897,64536.0
2020-05-01 15:00:00,56.74,56.78,56.68,56.68,99517.0,42.4822,42.5122,42.4373,42.4373,99517.0
2020-05-01 15:05:00,56.69,56.74,56.68,56.72,117024.0,42.4448,42.4822,42.4373,42.4673,117024.0
2020-05-01 15:10:00,56.72,56.77,56.69,56.75,94860.0,42.4673,42.5047,42.4448,42.4897,94860.0
2020-05-01 15:15:00,56.74,56.8,56.73,56.77,143837.0,42.4822,42.5272,42.4748,42.5047,143837.0
2020-05-01 15:20:00,56.77,56.81,56.72,56.74,97999.0,42.5047,42.5347,42.4673,42.4822,97999.0
2020-05-01 15:25:00,56.73,56.77,56.68,56.76,97364.0,42.4748,42.5047,42.4373,42.4972,97364.0
2020-05-01 15:30:00,56.76,56.82,56.69,56.71,151795.0,42.4972,42.5421,42.4448,42.4598,151795.0
2020-05-01 15:35:00,56.71,56.79,56.68,56.79,131819.0,42.4598,42.5197,42.4373,42.5197,131819.0
2020-05-01 15:40:00,56.79,56.86,56.72,56.75,150349.0,42.5197,42.5721,42.4673,42.4897,150349.0
2020-05-01 15:45:00,56.76,56.84,56.68,56.82,209634.0,42.4972,42.5571,42.4373,42.5421,209634.0
2020-05-01 15:50:00,56.81,56.82,56.53,56.55,440468.0,42.5347,42.5421,42.325,42.34,440468.0
2020-05-01 15:55:00,56.56,56.85,56.54,56.85,648972.0,42.3475,42.5646,42.3325,42.5646,648972.0
2020-05-04 09:30:00,56.85,57.03,56.53,56.55,378825.0,42.5646,42.6994,42.325,42.34,378825.0
2020-05-04 09:35:00,56.55,56.6,56.16,56.16,238130.0,42.34,42.3774,42.048,42.048,238130.0
2020-05-04 09:40:00,56.16,56.19,55.93,56.06,280876.0,42.048,42.0705,41.8758,41.9731,280876.0
2020-05-04 09:45:00,56.05,56.06,55.87,55.89,141033.0,41.9656,41.9731,41.8309,41.8458,141033.0
2020-05-04 09:50:00,55.89,56.01,55.8,55.99,159581.0,41.8458,41.9357,41.7785,41.9207,159581.0
2020-05-04 09:55:00,56.0,56.11,55.96,55.99,147227.0,41.9282,42.0106,41.8982,41.9207,147227.0
2020-05-04 10:00:00,55.99,56.12,55.97,56.09,126284.0,41.9207,42.018,41.9057,41.9956,126284.0
2020-05-04 10:05:00,56.1,56.16,56.02,56.15,175796.0,42.0031,42.048,41.9432,42.0405,175796.0
2020-05-04 10:10:00,56.16,56.16,56.02,56.03,143399.0,42.048,42.048,41.9432,41.9507,143399.0
2020-05-04 10:15:00,56.02,56.23,55.97,56.21,224526.0,41.9432,42.1004,41.9057,42.0854,224526.0
2020-05-04 10:20:00,56.2,56.28,56.18,56.21,223850.0,42.0779,42.1378,42.063,42.0854,223850.0
2020-05-04 10:25:00,56.21,56.21,56.09,56.19,199910.0,42.0854,42.0854,41.9956,42.0705,199910.0
2020-05-04 10:30:00,56.18,56.27,56.14,56.25,75933.0,42.063,42.1303,42.033,42.1154,75933.0
2020-05-04 10:35:00,56.25,56.27,56.2,56.21,85576.0,42.1154,42.1303,42.0779,42.0854,85576.0
2020-05-04 10:40:00,56.21,56.23,56.11,56.12,165266.0,42.0854,42.1004,42.0106,42.018,165266.0
2020-05-04 10:45:00,56.12,56.16,56.07,56.1,136410.0,42.018,42.048,41.9806,42.0031,136410.0
2020-05-04 10:50:00,56.1,56.25,56.07,56.25,94861.0,42.0031,42.1154,41.9806,42.1154,94861.0
2020-05-04 10:55:00,56.25,56.32,56.23,56.28,98447.0,42.1154,42.1678,42.1004,42.1378,98447.0
2020-05-04 11:00:00,56.27,56.35,56.21,56.32,90801.0,42.1303,42.1902,42.0854,42.1678,90801.0
2020-05-04 11:05:00,56.32,56.36,56.29,56.34,80062.0,42.1678,42.1977,42.1453,42.1828,80062.0
2020-05-04 11:10:00,56.34,56.34,56.27,56.29,66139.0,42.1828,42.1828,42.1303,42.1453,66139.0
2020-05-04 11:15:00,56.29,56.31,56.2,56.26,74360.0,42.1453,42.1603,42.0779,42.1229,74360.0
2020-05-04 11:20:00,56.26,56.3,56.16,56.29,90460.0,42.1229,42.1528,42.048,42.1453,90460.0
2020-05-04 11:25:00,56.29,56.3,56.08,56.08,80329.0,42.1453,42.1528,41.9881,41.9881,80329.0
2020-05-04 11:30:00,56.09,56.19,56.08,56.19,74896.0,41.9956,42.0705,41.9881,42.0705,74896.0
2020-05-04 11:35:00,56.19,56.23,56.16,56.18,76259.0,42.0705,42.1004,42.048,42.063,76259.0
2020-05-04 11:40:00,56.17,56.19,56.08,56.09,71251.0,42.0555,42.0705,41.9881,41.9956,71251.0
2020-05-04 11:45:00,56.09,56.14,56.08,56.12,68224.0,41.9956,42.033,41.9881,42.018,68224.0
2020-05-04 11:50:00,56.11,56.14,56.07,56.1,67678.0,42.0106,42.033,41.9806,42.0031,67678.0
2020-05-04 11:55:00,56.1,56.1,56.06,56.08,73959.0,42.0031,42.0031,41.9731,41.9881,73959.0
2020-05-04 12:00:00,56.08,56.12,56.06,56.09,78515.0,41.9881,42.018,41.9731,41.9956,78515.0
2020-05-04 12:05:00,56.08,56.14,56.08,56.12,52383.0,41.9881,42.033,41.9881,42.018,52383.0
2020-05-04 12:10:00,56.13,56.19,56.12,56.14,59842.0,42.0255,42.0705,42.018,42.033,59842.0
2020-05-04 12:15:00,56.14,56.17,56.11,56.16,72478.0,42.033,42.0555,42.0106,42.048,72478.0
2020-05-04 12:20:00,56.16,56.2,56.14,56.19,56606.0,42.048,42.0779,42.033,42.0705,56606.0
2020-05-04 12:25:00,56.2,56.23,56.18,56.21,46251.0,42.0779,42.1004,42.063,42.0854,46251.0
2020-05-04 12:30:00,56.21,56.25,56.18,56.22,54024.0,42.0854,42.1154,42.063,42.0929,54024.0
2020-05-04 12:35:00,56.22,56.24,56.13,56.13,63372.0,42.0929,42.1079,42.0255,42.0255,63372.0
2020-05-04 12:40:00,56.14,56.15,56.08,56.15,64833.0,42.033,42.0405,41.9881,42.0405,64833.0
2020-05-04 12:45:00,56.15,56.19,56.13,56.14,56095.0,42.0405,42.0705,42.0255,42.033,56095.0
2020-05-04 12:50:00,56.15,56.15,56.08,56.08,57713.0,42.0405,42.0405,41.9881,41.9881,57713.0
2020-05-04 12:55:00,56.08,56.12,56.06,56.09,46109.0,41.9881,42.018,41.9731,41.9956,46109.0
2020-05-04 13:00:00,56.09,56.12,56.08,56.1,72079.0,41.9956,42.018,41.9881,42.0031,72079.0
2020-05-04 13:05:00,56.12,56.18,56.09,56.16,71667.0,42.018,42.063,41.9956,42.048,71667.0
2020-05-04 13:10:00,56.16,56.17,56.08,56.12,71088.0,42.048,42.0555,41.9881,42.018,71088.0
2020-05-04 13:15:00,56.12,56.14,56.05,56.06,128057.0,42.018,42.033,41.9656,41.9731,128057.0
2020-05-04 13:20:00,56.05,56.12,56.04,56.1,71765.0,41.9656,42.018,41.9581,42.0031,71765.0
2020-05-04 13:25:00,56.09,56.1,56.05,56.06,56317.0,41.9956,42.0031,41.9656,41.9731,56317.0
2020-05-04 13:30:00,56.07,56.08,56.06,56.08,61322.0,41.9806,41.9881,41.9731,41.9881,61322.0
2020-05-04 13:35:00,56.08,56.14,56.07,56.12,63794.0,41.9881,42.033,41.9806,42.018,63794.0
2020-05-04 13:40:00,56.12,56.15,56.1,56.12,68166.0,42.018,42.0405,42.0031,42.018,68166.0
2020-05-04 13:45:00,56.13,56.13,56.1,56.11,123462.0,42.0255,42.0255,42.0031,42.0106,123462.0
2020-05-04 13:50:00,56.11,56.11,56.03,56.04,117099.0,42.0106,42.0106,41.9507,41.9581,117099.0
2020-05-04 13:55:00,56.04,56.04,56.02,56.03,128776.0,41.9581,41.9581,41.9432,41.9507,128776.0
2020-05-04 14:00:00,56.02,56.12,56.0,56.12,131941.0,41.9432,42.018,41.9282,42.018,131941.0
2020-05-04 14:05:00,56.12,56.22,56.1,56.2,107216.0,42.018,42.0929,42.0031,42.0779,107216.0
2020-05-04 14:10:00,56.2,56.25,56.18,56.23,79565.0,42.0779,42.1154,42.063,42.1004,79565.0
2020-05-04 14:15:00,56.23,56.26,56.22,56.23,75889.0,42.1004,42.1229,42.0929,42.1004,75889.0
2020-05-04 14:20:00,56.22,56.23,56.18,56.21,80007.0,42.0929,42.1004,42.063,42.0854,80007.0
2020-05-04 14:25:00,56.21,56.21,56.13,56.15,85321.0,42.0854,42.0854,42.0255,42.0405,85321.0
2020-05-04 14:30:00,56.15,56.17,56.09,56.1,63100.0,42.0405,42.0555,41.9956,42.0031,63100.0
2020-05-04 14:35:00,56.1,56.11,56.06,56.07,86830.0,42.0031,42.0106,41.9731,41.9806,86830.0
2020-05-04 14:40:00,56.06,56.09,56.05,56.05,72621.0,41.9731,41.9956,41.9656,41.9656,72621.0
2020-05-04 14:45:00,56.04,56.18,56.03,56.18,85113.0,41.9581,42.063,41.9507,42.063,85113.0
2020-05-04 14:50:00,56.17,56.23,56.15,56.19,75101.0,42.0555,42.1004,42.0405,42.0705,75101.0
2020-05-04 14:55:00,56.19,56.25,56.15,56.23,80723.0,42.0705,42.1154,42.0405,42.1004,80723.0
2020-05-04 15:00:00,56.22,56.25,56.2,56.25,54402.0,42.0929,42.1154,42.0779,42.1154,54402.0
2020-05-04 15:05:00,56.25,56.25,56.16,56.22,116581.0,42.1154,42.1154,42.048,42.0929,116581.0
2020-05-04 15:10:00,56.22,56.3,56.21,56.24,117337.0,42.0929,42.1528,42.0854,42.1079,117337.0
2020-05-04 15:15:00,56.25,56.3,56.23,56.28,106443.0,42.1154,42.1528,42.1004,42.1378,106443.0
2020-05-04 15:20:00,56.28,56.32,56.26,56.29,116919.0,42.1378,42.1678,42.1229,42.1453,116919.0
2020-05-04 15:25:00,56.28,56.28,56.21,56.23,153296.0,42.1378,42.1378,42.0854,42.1004,153296.0
2020-05-04 15:30:00,56.23,56.28,56.22,56.28,140971.0,42.1004,42.1378,42.0929,42.1378,140971.0
2020-05-04 15:35:00,56.28,56.29,56.23,56.25,163233.0,42.1378,42.1453,42.1004,42.1154,163233.0
2020-05-04 15:40:00,56.25,56.29,56.21,56.23,148723.0,42.1154,42.1453,42.0854,42.1004,148723.0
2020-05-04 15:45:00,56.23,56.28,56.19,56.27,168581.0,42.1004,42.1378,42.0705,42.1303,168581.0
2020-05-04 15:50:00,56.26,56.27,56.11,56.16,279897.0,42.1229,42.1303,42.0106,42.048,279897.0
2020-05-04 15:55:00,56.16,56.27,56.13,56.25,384398.0,42.048,42.1303,42.0255,42.1154,384398.0
2020-05-05 09:30:00,56.0,56.34,56.0,56.28,523010.0,41.9282,42.1828,41.9282,42.1378,523010.0
2020-05-05 09:35:00,56.3,56.41,56.27,56.35,224139.0,42.1528,42.2352,42.1303,42.1902,224139.0
2020-05-05 09:40:00,56.35,56.47,56.31,56.38,190767.0,42.1902,42.2801,42.1603,42.2127,190767.0
2020-05-05 09:45:00,56.39,56.52,56.32,56.4,194802.0,42.2202,42.3175,42.1678,42.2277,194802.0
2020-05-05 09:50:00,56.41,56.51,56.3,56.51,183515.0,42.2352,42.31,42.1528,42.31,183515.0
2020-05-05 09:55:00,56.51,56.51,56.39,56.4,111604.0,42.31,42.31,42.2202,42.2277,111604.0
2020-05-05 10:00:00,56.41,56.45,56.34,56.36,98830.0,42.2352,42.2651,42.1828,42.1977,98830.0
2020-05-05 10:05:00,56.36,56.49,56.35,56.45,109114.0,42.1977,42.2951,42.1902,42.2651,109114.0
2020-05-05 10:10:00,56.45,56.46,56.31,56.36,73603.0,42.2651,42.2726,42.1603,42.1977,73603.0
2020-05-05 10:15:00,56.36,56.53,56.36,56.51,104238.0,42.1977,42.325,42.1977,42.31,104238.0
2020-05-05 10:20:00,56.51,56.54,56.48,56.49,119175.0,42.31,42.3325,42.2876,42.2951,119175.0
2020-05-05 10:25:00,56.48,56.62,56.44,56.62,112855.0,42.2876,42.3924,42.2576,42.3924,112855.0
2020-05-05 10:30:00,56.62,56.62,56.53,56.6,67218.0,42.3924,42.3924,42.325,42.3774,67218.0
2020-05-05 10:35:00,56.6,56.7,56.6,56.67,60223.0,42.3774,42.4523,42.3774,42.4298,60223.0
2020-05-05 10:40:00,56.68,56.75,56.65,56.72,99834.0,42.4373,42.4897,42.4149,42.4673,99834.0
2020-05-05 10:45:00,56.72,56.77,56.57,56.58,162713.0,42.4673,42.5047,42.355,42.3625,162713.0
2020-05-05 10:50:00,56.57,56.6,56.49,56.5,114612.0,42.355,42.3774,42.2951,42.3026,114612.0
2020-05-05 10:55:00,56.51,56.56,56.48,56.52,78246.0,42.31,42.3475,42.2876,42.3175,78246.0
2020-05-05 11:00:00,56.52,56.54,56.38,56.44,129359.0,42.3175,42.3325,42.2127,42.2576,129359.0
2020-05-05 11:05:00,56.44,56.56,56.42,56.48,71641.0,42.2576,42.3475,42.2427,42.2876,71641.0
2020-05-05 11:10:00,56.48,56.53,56.41,56.53,72481.0,42.2876,42.325,42.2352,42.325,72481.0
2020-05-05 11:15:00,56.53,56.57,56.47,56.56,69799.0,42.325,42.355,42.2801,42.3475,69799.0
2020-05-05 11:20:00,56.55,56.68,56.55,56.63,97633.0,42.34,42.4373,42.34,42.3999,97633.0
2020-05-05 11:25:00,56.64,56.64,56.59,56.6,68487.0,42.4074,42.4074,42.3699,42.3774,68487.0
2020-05-05 11:30:00,56.59,56.64,56.54,56.56,72261.0,42.3699,42.4074,42.3325,42.3475,72261.0
2020-05-05 11:35:00,56.56,56.6,56.54,56.57,74374.0,42.3475,42.3774,42.3325,42.355,74374.0
2020-05-05 11:40:00,56.56,56.57,56.52,56.55,79560.0,42.3475,42.355,42.3175,42.34,79560.0
2020-05-05 11:45:00,56.56,56.63,56.53,56.63,68802.0,42.3475,42.3999,42.325,42.3999,68802.0
2020-05-05 11:50:00,56.62,56.65,56.57,56.57,74370.0,42.3924,42.4149,42.355,42.355,74370.0
2020-05-05 11:55:00,56.58,56.62,56.56,56.61,144076.0,42.3625,42.3924,42.3475,42.3849,144076.0
2020-05-05 12:00:00,56.61,56.73,56.59,56.6,124113.0,42.3849,42.4748,42.3699,42.3774,124113.0
2020-05-05 12:05:00,56.59,56.69,56.57,56.69,126987.0,42.3699,42.4448,42.355,42.4448,126987.0
2020-05-05 12:10:00,56.69,56.73,56.65,56.65,77731.0,42.4448,42.4748,42.4149,42.4149,77731.0
2020-05-05 12:15:00,56.65,56.65,56.57,56.64,141850.0,42.4149,42.4149,42.355,42.4074,141850.0
2020-05-05 12:20:00,56.65,56.69,56.63,56.68,99640.0,42.4149,42.4448,42.3999,42.4373,99640.0
2020-05-05 12:25:00,56.67,56.71,56.64,56.65,78656.0,42.4298,42.4598,42.4074,42.4149,78656.0
2020-05-05 12:30:00,56.66,56.66,56.61,56.64,65500.0,42.4223,42.4223,42.3849,42.4074,65500.0
2020-05-05 12:35:00,56.63,56.67,56.6,56.66,62541.0,42.3999,42.4298,42.3774,42.4223,62541.0
2020-05-05 12:40:00,56.65,56.7,56.64,56.7,89721.0,42.4149,42.4523,42.4074,42.4523,89721.0
2020-05-05 12:45:00,56.7,56.75,56.69,56.74,67602.0,42.4523,42.4897,42.4448,42.4822,67602.0
2020-05-05 12:50:00,56.74,56.77,56.72,56.73,55716.0,42.4822,42.5047,42.4673,42.4748,55716.0
2020-05-05 12:55:00,56.73,56.76,56.71,56.73,68898.0,42.4748,42.4972,42.4598,42.4748,68898.0
2020-05-05 13:00:00,56.73,56.77,56.71,56.75,66266.0,42.4748,42.5047,42.4598,42.4897,66266.0
2020-05-05 13:05:00,56.75,56.75,56.66,56.72,141984.0,42.4897,42.4897,42.4223,42.4673,141984.0
2020-05-05 13:10:00,56.72,56.77,56.71,56.76,49106.0,42.4673,42.5047,42.4598,42.4972,49106.0
2020-05-05 13:15:00,56.75,56.77,56.73,56.76,51487.0,42.4897,42.5047,42.4748,42.4972,51487.0
2020-05-05 13:20:00,56.75,56.78,56.72,56.77,67623.0,42.4897,42.5122,42.4673,42.5047,67623.0
2020-05-05 13:25:00,56.77,56.83,56.75,56.8,101444.0,42.5047,42.5496,42.4897,42.5272,101444.0
2020-05-05 13:30:00,56.8,56.86,56.8,56.86,75267.0,42.5272,42.5721,42.5272,42.5721,75267.0
2020-05-05 13:35:00,56.86,56.91,56.84,56.9,64563.0,42.5721,42.6095,42.5571,42.602,64563.0
2020-05-05 13:40:00,56.9,56.92,56.88,56.89,63332.0,42.602,42.617,42.5871,42.5946,63332.0
2020-05-05 13:45:00,56.89,56.91,56.88,56.89,77073.0,42.5946,42.6095,42.5871,42.5946,77073.0
2020-05-05 13:50:00,56.89,56.91,56.86,56.91,44139.0,42.5946,42.6095,42.5721,42.6095,44139.0
2020-05-05 13:55:00,56.91,56.94,56.9,56.93,47868.0,42.6095,42.632,42.602,42.6245,47868.0
2020-05-05 14:00:00,56.93,56.94,56.85,56.86,63523.0,42.6245,42.632,42.5646,42.5721,63523.0
2020-05-05 14:05:00,56.87,56.88,56.83,56.84,49069.0,42.5796,42.5871,42.5496,42.5571,49069.0
2020-05-05 14:10:00,56.84,56.87,56.82,56.85,69623.0,42.5571,42.5796,42.5421,42.5646,69623.0
2020-05-05 14:15:00,56.84,56.86,56.82,56.86,46226.0,42.5571,42.5721,42.5421,42.5721,46226.0
2020-05-05 14:20:00,56.86,56.91,56.84,56.86,69549.0,42.5721,42.6095,42.5571,42.5721,69549.0
2020-05-05 14:25:00,56.85,56.88,56.83,56.84,51447.0,42.5646,42.5871,42.5496,42.5571,51447.0
2020-05-05 14:30:00,56.84,56.89,56.8,56.82,73901.0,42.5571,42.5946,42.5272,42.5421,73901.0
2020-05-05 14:35:00,56.83,56.84,56.79,56.8,68085.0,42.5496,42.5571,42.5197,42.5272,68085.0
2020-05-05 14:40:00,56.8,56.9,56.79,56.88,69168.0,42.5272,42.602,42.5197,42.5871,69168.0
2020-05-05 14:45:00,56.87,56.89,56.84,56.86,60311.0,42.5796,42.5946,42.5571,42.5721,60311.0
2020-05-05 14:50:00,56.86,56.89,56.84,56.85,64235.0,42.5721,42.5946,42.5571,42.5646,64235.0
2020-05-05 14:55:00,56.85,56.91,56.84,56.91,61912.0,42.5646,42.6095,42.5571,42.6095,61912.0
2020-05-05 15:00:00,56.91,56.91,56.83,56.85,53634.0,42.6095,42.6095,42.5496,42.5646,53634.0
2020-05-05 15:05:00,56.86,56.87,56.8,56.84,65233.0,42.5721,42.5796,42.5272,42.5571,65233.0
2020-05-05 15:10:00,56.83,56.85,56.8,56.83,62700.0,42.5496,42.5646,42.5272,42.5496,62700.0
2020-05-05 15:15:00,56.83,56.83,56.7,56.71,243115.0,42.5496,42.5496,42.4523,42.4598,243115.0
2020-05-05 15:20:00,56.71,56.75,56.68,56.74,105893.0,42.4598,42.4897,42.4373,42.4822,105893.0
2020-05-05 15:25:00,56.74,56.76,56.6,56.63,119171.0,42.4822,42.4972,42.3774,42.3999,119171.0
2020-05-05 15:30:00,56.62,56.66,56.56,56.6,113718.0,42.3924,42.4223,42.3475,42.3774,113718.0
2020-05-05 15:35:00,56.59,56.64,56.52,56.61,134374.0,42.3699,42.4074,42.3175,42.3849,134374.0
2020-05-05 15:40:00,56.6,56.69,56.58,56.68,126294.0,42.3774,42.4448,42.3625,42.4373,126294.0
2020-05-05 15:45:00,56.67,56.67,56.58,56.61,110077.0,42.4298,42.4298,42.3625,42.3849,110077.0
2020-05-05 15:50:00,56.63,56.72,56.58,56.6,325950.0,42.3999,42.4673,42.3625,42.3774,325950.0
2020-05-05 15:55:00,56.6,56.6,56.46,56.48,539362.0,42.3774,42.3774,42.2726,42.2876,539362.0
2020-05-06 09:30:00,56.36,56.66,56.36,56.55,360226.0,42.1977,42.4223,42.1977,42.34,360226.0
2020-05-06 09:35:00,56.55,56.61,56.51,56.52,136909.0,42.34,42.3849,42.31,42.3175,136909.0
2020-05-06 09:40:00,56.53,56.55,56.4,56.42,136578.0,42.325,42.34,42.2277,42.2427,136578.0
2020-05-06 09:45:00,56.42,56.47,56.37,56.42,84067.0,42.2427,42.2801,42.2052,42.2427,84067.0
2020-05-06 09:50:00,56.41,56.51,56.34,56.41,150992.0,42.2352,42.31,42.1828,42.2352,150992.0
2020-05-06 09:55:00,56.41,56.47,56.35,56.46,118501.0,42.2352,42.2801,42.1902,42.2726,118501.0
2020-05-06 10:00:00,56.46,56.48,56.36,56.38,123619.0,42.2726,42.2876,42.1977,42.2127,123619.0
2020-05-06 10:05:00,56.38,56.42,56.32,56.42,195830.0,42.2127,42.2427,42.1678,42.2427,195830.0
2020-05-06 10:10:00,56.42,56.43,56.33,56.37,88062.0,42.2427,42.2501,42.1753,42.2052,88062.0
2020-05-06 10:15:00,56.38,56.47,56.34,56.44,92371.0,42.2127,42.2801,42.1828,42.2576,92371.0
2020-05-06 10:20:00,56.43,56.45,56.37,56.39,74937.0,42.2501,42.2651,42.2052,42.2202,74937.0
2020-05-06 10:25:00,56.39,56.46,56.35,56.39,130417.0,42.2202,42.2726,42.1902,42.2202,130417.0
2020-05-06 10:30:00,56.39,56.42,56.34,56.36,97094.0,42.2202,42.2427,42.1828,42.1977,97094.0
2020-05-06 10:35:00,56.36,56.38,56.26,56.38,170769.0,42.1977,42.2127,42.1229,42.2127,170769.0
2020-05-06 10:40:00,56.38,56.38,56.3,56.36,88436.0,42.2127,42.2127,42.1528,42.1977,88436.0
2020-05-06 10:45:00,56.36,56.54,56.35,56.53,110613.0,42.1977,42.3325,42.1902,42.325,110613.0
2020-05-06 10:50:00,56.54,56.54,56.47,56.48,67120.0,42.3325,42.3325,42.2801,42.2876,67120.0
2020-05-06 10:55:00,56.47,56.54,56.46,56.53,54254.0,42.2801,42.3325,42.2726,42.325,54254.0
2020-05-06 11:00:00,56.53,56.59,56.51,56.52,150618.0,42.325,42.3699,42.31,42.3175,150618.0
2020-05-06 11:05:00,56.51,56.53,56.42,56.46,77819.0,42.31,42.325,42.2427,42.2726,77819.0
2020-05-06 11:10:00,56.46,56.5,56.44,56.48,83142.0,42.2726,42.3026,42.2576,42.2876,83142.0
2020-05-06 11:15:00,56.47,56.48,56.3,56.3,162414.0,42.2801,42.2876,42.1528,42.1528,162414.0
2020-05-06 11:20:00,56.3,56.3,56.16,56.19,143919.0,42.1528,42.1528,42.048,42.0705,143919.0
2020-05-06 11:25:00,56.18,56.19,56.1,56.16,130557.0,42.063,42.0705,42.0031,42.048,130557.0
2020-05-06 11:30:00,56.17,56.23,56.11,56.13,94417.0,42.0555,42.1004,42.0106,42.0255,94417.0
2020-05-06 11:35:00,56.14,56.21,56.1,56.16,123377.0,42.033,42.0854,42.0031,42.048,123377.0
2020-05-06 11:40:00,56.16,56.17,56.1,56.12,82959.0,42.048,42.0555,42.0031,42.018,82959.0
2020-05-06 11:45:00,56.12,56.15,56.06,56.07,106786.0,42.018,42.0405,41.9731,41.9806,106786.0
2020-05-06 11:50:00,56.07,56.07,55.97,55.98,164015.0,41.9806,41.9806,41.9057,41.9132,164015.0
2020-05-06 11:55:00,55.99,56.02,55.96,55.97,112771.0,41.9207,41.9432,41.8982,41.9057,112771.0
2020-05-06 12:00:00,55.98,56.03,55.94,56.01,88608.0,41.9132,41.9507,41.8833,41.9357,88608.0
2020-05-06 12:05:00,56.01,56.05,55.96,56.02,102193.0,41.9357,41.9656,41.8982,41.9432,102193.0
2020-05-06 12:10:00,56.02,56.03,55.96,56.01,68894.0,41.9432,41.9507,41.8982,41.9357,68894.0
2020-05-06 12:15:00,56.01,56.05,55.99,56.05,48785.0,41.9357,41.9656,41.9207,41.9656,48785.0
2020-05-06 12:20:00,56.05,56.06,56.0,56.06,44392.0,41.9656,41.9731,41.9282,41.9731,44392.0
2020-05-06 12:25:00,56.05,56.11,56.02,56.11,71832.0,41.9656,42.0106,41.9432,42.0106,71832.0
2020-05-06 12:30:00,56.11,56.17,56.09,56.12,46902.0,42.0106,42.0555,41.9956,42.018,46902.0
2020-05-06 12:35:00,56.12,56.13,56.09,56.12,39261.0,42.018,42.0255,41.9956,42.018,39261.0
2020-05-06 12:40:00,56.12,56.15,56.11,56.11,55972.0,42.018,42.0405,42.0106,42.0106,55972.0
2020-05-06 12:45:00,56.11,56.15,56.1,56.13,39219.0,42.0106,42.0405,42.0031,42.0255,39219.0
2020-05-06 12:50:00,56.12,56.13,56.09,56.12,43339.0,42.018,42.0255,41.9956,42.018,43339.0
2020-05-06 12:55:00,56.12,56.18,56.08,56.1,71888.0,42.018,42.063,41.9881,42.0031,71888.0
2020-05-06 13:00:00,56.1,56.13,56.06,56.09,37249.0,42.0031,42.0255,41.9731,41.9956,37249.0
2020-05-06 13:05:00,56.09,56.11,56.07,56.07,30741.0,41.9956,42.0106,41.9806,41.9806,30741.0
2020-05-06 13:10:00,56.07,56.13,56.06,56.1,48719.0,41.9806,42.0255,41.9731,42.0031,48719.0
2020-05-06 13:15:00,56.1,56.13,56.09,56.13,52002.0,42.0031,42.0255,41.9956,42.0255,52002.0
2020-05-06 13:20:00,56.13,56.13,56.02,56.09,80586.0,42.0255,42.0255,41.9432,41.9956,80586.0
2020-05-06 13:25:00,56.09,56.14,56.08,56.14,39911.0,41.9956,42.033,41.9881,42.033,39911.0
2020-05-06 13:30:00,56.13,56.16,56.13,56.15,49244.0,42.0255,42.048,42.0255,42.0405,49244.0
2020-05-06 13:35:00,56.15,56.18,56.13,56.18,39420.0,42.0405,42.063,42.0255,42.063,39420.0
2020-05-06 13:40:00,56.18,56.19,56.14,56.15,50745.0,42.063,42.0705,42.033,42.0405,50745.0
2020-05-06 13:45:00,56.15,56.19,56.14,56.15,74697.0,42.0405,42.0705,42.033,42.0405,74697.0
2020-05-06 13:50:00,56.15,56.16,56.12,56.14,75904.0,42.0405,42.048,42.018,42.033,75904.0
2020-05-06 13:55:00,56.15,56.15,56.08,56.08,59632.0,42.0405,42.0405,41.9881,41.9881,59632.0
2020-05-06 14:00:00,56.08,56.08,55.98,56.01,137877.0,41.9881,41.9881,41.9132,41.9357,137877.0
2020-05-06 14:05:00,56.01,56.07,56.0,56.02,100998.0,41.9357,41.9806,41.9282,41.9432,100998.0
2020-05-06 14:10:00,56.02,56.03,55.94,55.97,98619.0,41.9432,41.9507,41.8833,41.9057,98619.0
2020-05-06 14:15:00,55.98,56.0,55.97,56.0,65270.0,41.9132,41.9282,41.9057,41.9282,65270.0
2020-05-06 14:20:00,55.99,56.01,55.97,56.01,70872.0,41.9207,41.9357,41.9057,41.9357,70872.0
2020-05-06 14:25:00,56.01,56.01,55.93,55.94,101481.0,41.9357,41.9357,41.8758,41.8833,101481.0
2020-05-06 14:30:00,55.93,56.0,55.9,55.98,77536.0,41.8758,41.9282,41.8533,41.9132,77536.0
2020-05-06 14:35:00,55.98,55.99,55.95,55.97,94976.0,41.9132,41.9207,41.8908,41.9057,94976.0
2020-05-06 14:40:00,55.97,56.03,55.95,56.01,78720.0,41.9057,41.9507,41.8908,41.9357,78720.0
2020-05-06 14:45:00,56.0,56.08,55.99,56.08,77814.0,41.9282,41.9881,41.9207,41.9881,77814.0
2020-05-06 14:50:00,56.06,56.11,56.05,56.08,50184.0,41.9731,42.0106,41.9656,41.9881,50184.0
2020-05-06 14:55:00,56.08,56.1,56.0,56.02,77802.0,41.9881,42.0031,41.9282,41.9432,77802.0
2020-05-06 15:00:00,56.02,56.03,55.96,56.01,74621.0,41.9432,41.9507,41.8982,41.9357,74621.0
2020-05-06 15:05:00,56.01,56.07,56.01,56.07,69127.0,41.9357,41.9806,41.9357,41.9806,69127.0
2020-05-06 15:10:00,56.06,56.07,56.01,56.03,70125.0,41.9731,41.9806,41.9357,41.9507,70125.0
2020-05-06 15:15:00,56.02,56.05,55.98,56.02,91846.0,41.9432,41.9656,41.9132,41.9432,91846.0
2020-05-06 15:20:00,56.02,56.04,56.01,56.02,126485.0,41.9432,41.9581,41.9357,41.9432,126485.0
2020-05-06 15:25:00,56.02,56.04,55.96,55.99,104785.0,41.9432,41.9581,41.8982,41.9207,104785.0
2020-05-06 15:30:00,55.98,55.99,55.86,55.87,168175.0,41.9132,41.9207,41.8234,41.8309,168175.0
2020-05-06 15:35:00,55.87,55.89,55.78,55.8,133045.0,41.8309,41.8458,41.7635,41.7785,133045.0
2020-05-06 15:40:00,55.8,55.8,55.65,55.73,381108.0,41.7785,41.7785,41.6661,41.726,381108.0
2020-05-06 15:45:00,55.73,55.76,55.67,55.68,222479.0,41.726,41.7485,41.6811,41.6886,222479.0
2020-05-06 15:50:00,55.65,55.77,55.54,55.76,290236.0,41.6661,41.756,41.5838,41.7485,290236.0
2020-05-06 15:55:00,55.75,55.76,55.63,55.64,332196.0,41.741,41.7485,41.6512,41.6587,332196.0
2020-05-07 09:30:00,56.1,56.15,55.58,55.59,582992.0,42.0031,42.0405,41.6137,41.6212,582992.0
2020-05-07 09:35:00,55.59,55.59,55.17,55.43,445273.0,41.6212,41.6212,41.3068,41.5014,445273.0
2020-05-07 09:40:00,55.43,55.59,55.38,55.45,256322.0,41.5014,41.6212,41.464,41.5164,256322.0
2020-05-07 09:45:00,55.45,55.46,55.35,55.41,200320.0,41.5164,41.5239,41.4415,41.4865,200320.0
2020-05-07 09:50:00,55.41,55.65,55.4,55.61,129485.0,41.4865,41.6661,41.479,41.6362,129485.0
2020-05-07 09:55:00,55.61,55.66,55.59,55.59,112965.0,41.6362,41.6736,41.6212,41.6212,112965.0
2020-05-07 10:00:00,55.6,55.6,55.52,55.53,120586.0,41.6287,41.6287,41.5688,41.5763,120586.0
2020-05-07 10:05:00,55.53,55.62,55.52,55.59,116293.0,41.5763,41.6437,41.5688,41.6212,116293.0
2020-05-07 10:10:00,55.59,55.63,55.44,55.44,130785.0,41.6212,41.6512,41.5089,41.5089,130785.0
2020-05-07 10:15:00,55.44,55.54,55.43,55.52,128925.0,41.5089,41.5838,41.5014,41.5688,128925.0
2020-05-07 10:20:00,55.51,55.51,55.45,55.5,114295.0,41.5613,41.5613,41.5164,41.5538,114295.0
2020-05-07 10:25:00,55.5,55.58,55.49,55.55,90987.0,41.5538,41.6137,41.5463,41.5913,90987.0
2020-05-07 10:30:00,55.55,55.56,55.49,55.51,63764.0,41.5913,41.5988,41.5463,41.5613,63764.0
2020-05-07 10:35:00,55.5,55.59,55.48,55.59,106922.0,41.5538,41.6212,41.5389,41.6212,106922.0
2020-05-07 10:40:00,55.59,55.75,55.59,55.66,118912.0,41.6212,41.741,41.6212,41.6736,118912.0
2020-05-07 10:45:00,55.66,55.73,55.63,55.64,131446.0,41.6736,41.726,41.6512,41.6587,131446.0
2020-05-07 10:50:00,55.64,55.74,55.57,55.59,115657.0,41.6587,41.7335,41.6062,41.6212,115657.0
2020-05-07 10:55:00,55.59,55.59,55.51,55.53,73480.0,41.6212,41.6212,41.5613,41.5763,73480.0
2020-05-07 11:00:00,55.53,55.54,55.47,55.48,114664.0,41.5763,41.5838,41.5314,41.5389,114664.0
2020-05-07 11:05:00,55.48,55.56,55.48,55.52,73961.0,41.5389,41.5988,41.5389,41.5688,73961.0
2020-05-07 11:10:00,55.51,55.59,55.5,55.57,97776.0,41.5613,41.6212,41.5538,41.6062,97776.0
2020-05-07 11:15:00,55.58,55.58,55.5,55.57,187428.0,41.6137,41.6137,41.5538,41.6062,187428.0
2020-05-07 11:20:00,55.56,55.69,55.55,55.69,159648.0,41.5988,41.6961,41.5913,41.6961,159648.0
2020-05-07 11:25:00,55.69,55.71,55.64,55.66,99633.0,41.6961,41.7111,41.6587,41.6736,99633.0
2020-05-07 11:30:00,55.66,55.7,55.61,55.62,232125.0,41.6736,41.7036,41.6362,41.6437,232125.0
2020-05-07 11:35:00,55.62,55.78,55.6,55.61,122865.0,41.6437,41.7635,41.6287,41.6362,122865.0
2020-05-07 11:40:00,55.61,55.75,55.56,55.75,159253.0,41.6362,41.741,41.5988,41.741,159253.0
2020-05-07 11:45:00,55.75,55.82,55.75,55.79,94402.0,41.741,41.7934,41.741,41.771,94402.0
2020-05-07 11:50:00,55.79,55.8,55.69,55.7,60076.0,41.771,41.7785,41.6961,41.7036,60076.0
2020-05-07 11:55:00,55.7,55.7,55.66,55.69,79806.0,41.7036,41.7036,41.6736,41.6961,79806.0
2020-05-07 12:00:00,55.7,55.8,55.69,55.73,148056.0,41.7036,41.7785,41.6961,41.726,148056.0
2020-05-07 12:05:00,55.73,55.82,55.71,55.8,126838.0,41.726,41.7934,41.7111,41.7785,126838.0
2020-05-07 12:10:00,55.79,55.81,55.75,55.77,61047.0,41.771,41.7859,41.741,41.756,61047.0
2020-05-07 12:15:00,55.77,55.86,55.76,55.8,115644.0,41.756,41.8234,41.7485,41.7785,115644.0
2020-05-07 12:20:00,55.8,55.81,55.64,55.68,103203.0,41.7785,41.7859,41.6587,41.6886,103203.0
2020-05-07 12:25:00,55.68,55.71,55.68,55.68,76815.0,41.6886,41.7111,41.6886,41.6886,76815.0
2020-05-07 12:30:00,55.68,55.81,55.68,55.73,161305.0,41.6886,41.7859,41.6886,41.726,161305.0
2020-05-07 12:35:00,55.72,55.78,55.72,55.75,109685.0,41.7186,41.7635,41.7186,41.741,109685.0
2020-05-07 12:40:00,55.75,55.8,55.71,55.76,80051.0,41.741,41.7785,41.7111,41.7485,80051.0
2020-05-07 12:45:00,55.76,55.86,55.75,55.84,150267.0,41.7485,41.8234,41.741,41.8084,150267.0
2020-05-07 12:50:00,55.84,55.88,55.83,55.86,88428.0,41.8084,41.8383,41.8009,41.8234,88428.0
2020-05-07 12:55:00,55.87,55.91,55.86,55.89,62118.0,41.8309,41.8608,41.8234,41.8458,62118.0
2020-05-07 13:00:00,55.9,55.94,55.88,55.91,116399.0,41.8533,41.8833,41.8383,41.8608,116399.0
2020-05-07 13:05:00,55.91,55.98,55.9,55.94,135467.0,41.8608,41.9132,41.8533,41.8833,135467.0
2020-05-07 13:10:00,55.95,55.99,55.91,55.98,126698.0,41.8908,41.9207,41.8608,41.9132,126698.0
2020-05-07 13:15:00,55.98,55.98,55.89,55.9,60880.0,41.9132,41.9132,41.8458,41.8533,60880.0
2020-05-07 13:20:00,55.89,55.93,55.84,55.84,92137.0,41.8458,41.8758,41.8084,41.8084,92137.0
2020-05-07 13:25:00,55.84,55.87,55.83,55.84,77066.0,41.8084,41.8309,41.8009,41.8084,77066.0
2020-05-07 13:30:00,55.85,55.91,55.84,55.87,70450.0,41.8159,41.8608,41.8084,41.8309,70450.0
2020-05-07 13:35:00,55.88,55.91,55.87,55.87,70298.0,41.8383,41.8608,41.8309,41.8309,70298.0
2020-05-07 13:40:00,55.87,55.9,55.85,55.89,86602.0,41.8309,41.8533,41.8159,41.8458,86602.0
2020-05-07 13:45:00,55.89,55.91,55.84,55.86,45608.0,41.8458,41.8608,41.8084,41.8234,45608.0
2020-05-07 13:50:00,55.86,55.87,55.73,55.73,86234.0,41.8234,41.8309,41.726,41.726,86234.0
2020-05-07 13:55:00,55.73,55.76,55.71,55.72,91838.0,41.726,41.7485,41.7111,41.7186,91838.0
2020-05-07 14:00:00,55.71,55.72,55.65,55.69,100517.0,41.7111,41.7186,41.6661,41.6961,100517.0
2020-05-07 14:05:00,55.68,55.69,55.64,55.64,69962.0,41.6886,41.6961,41.6587,41.6587,69962.0
2020-05-07 14:10:00,55.65,55.68,55.63,55.63,94587.0,41.6661,41.6886,41.6512,41.6512,94587.0
2020-05-07 14:15:00,55.63,55.64,55.59,55.62,86702.0,41.6512,41.6587,41.6212,41.6437,86702.0
2020-05-07 14:20:00,55.62,55.62,55.56,55.56,90463.0,41.6437,41.6437,41.5988,41.5988,90463.0
2020-05-07 14:25:00,55.57,55.66,55.56,55.66,93402.0,41.6062,41.6736,41.5988,41.6736,93402.0
2020-05-07 14:30:00,55.66,55.72,55.63,55.63,82600.0,41.6736,41.7186,41.6512,41.6512,82600.0
2020-05-07 14:35:00,55.63,55.7,55.63,55.69,72105.0,41.6512,41.7036,41.6512,41.6961,72105.0
2020-05-07 14:40:00,55.7,55.7,55.6,55.6,72427.0,41.7036,41.7036,41.6287,41.6287,72427.0
2020-05-07 14:45:00,55.6,55.65,55.58,55.65,94506.0,41.6287,41.6661,41.6137,41.6661,94506.0
2020-05-07 14:50:00,55.65,55.65,55.61,55.64,62408.0,41.6661,41.6661,41.6362,41.6587,62408.0
2020-05-07 14:55:00,55.65,55.65,55.62,55.64,64588.0,41.6661,41.6661,41.6437,41.6587,64588.0
2020-05-07 15:00:00,55.64,55.64,55.56,55.62,137787.0,41.6587,41.6587,41.5988,41.6437,137787.0
2020-05-07 15:05:00,55.63,55.71,55.62,55.71,92052.0,41.6512,41.7111,41.6437,41.7111,92052.0
2020-05-07 15:10:00,55.71,55.72,55.62,55.63,73363.0,41.7111,41.7186,41.6437,41.6512,73363.0
2020-05-07 15:15:00,55.63,55.64,55.53,55.6,135905.0,41.6512,41.6587,41.5763,41.6287,135905.0
2020-05-07 15:20:00,55.6,55.65,55.58,55.62,92807.0,41.6287,41.6661,41.6137,41.6437,92807.0
2020-05-07 15:25:00,55.62,55.63,55.58,55.63,64294.0,41.6437,41.6512,41.6137,41.6512,64294.0
2020-05-07 15:30:00,55.62,55.63,55.51,55.61,141989.0,41.6437,41.6512,41.5613,41.6362,141989.0
2020-05-07 15:35:00,55.61,55.67,55.54,55.54,173158.0,41.6362,41.6811,41.5838,41.5838,173158.0
2020-05-07 15:40:00,55.54,55.56,55.5,55.53,216137.0,41.5838,41.5988,41.5538,41.5763,216137.0
2020-05-07 15:45:00,55.53,55.62,55.52,55.53,147629.0,41.5763,41.6437,41.5688,41.5763,147629.0
2020-05-07 15:50:00,55.51,55.56,55.45,55.53,369763.0,41.5613,41.5988,41.5164,41.5763,369763.0
2020-05-07 15:55:00,55.52,55.58,55.42,55.58,556047.0,41.5688,41.6137,41.4939,41.6137,556047.0
2020-05-08 09:30:00,56.22,56.27,56.04,56.16,401945.0,42.0929,42.1303,41.9581,42.048,401945.0
2020-05-08 09:35:00,56.16,56.17,56.03,56.12,152365.0,42.048,42.0555,41.9507,42.018,152365.0
2020-05-08 09:40:00,56.12,56.29,56.11,56.24,248527.0,42.018,42.1453,42.0106,42.1079,248527.0
2020-05-08 09:45:00,56.23,56.29,56.16,56.18,122368.0,42.1004,42.1453,42.048,42.063,122368.0
2020-05-08 09:50:00,56.18,56.37,56.15,56.2,183360.0,42.063,42.2052,42.0405,42.0779,183360.0
2020-05-08 09:55:00,56.19,56.26,56.16,56.2,92343.0,42.0705,42.1229,42.048,42.0779,92343.0
2020-05-08 10:00:00,56.2,56.31,56.2,56.28,85201.0,42.0779,42.1603,42.0779,42.1378,85201.0
2020-05-08 10:05:00,56.28,56.34,56.27,56.29,73901.0,42.1378,42.1828,42.1303,42.1453,73901.0
2020-05-08 10:10:00,56.3,56.3,56.25,56.29,76801.0,42.1528,42.1528,42.1154,42.1453,76801.0
2020-05-08 10:15:00,56.28,56.33,56.26,56.3,116212.0,42.1378,42.1753,42.1229,42.1528,116212.0
2020-05-08 10:20:00,56.3,56.3,56.19,56.22,81803.0,42.1528,42.1528,42.0705,42.0929,81803.0
2020-05-08 10:25:00,56.22,56.3,56.18,56.27,121892.0,42.0929,42.1528,42.063,42.1303,121892.0
2020-05-08 10:30:00,56.28,56.28,56.23,56.26,56790.0,42.1378,42.1378,42.1004,42.1229,56790.0
2020-05-08 10:35:00,56.27,56.29,56.25,56.25,68121.0,42.1303,42.1453,42.1154,42.1154,68121.0
2020-05-08 10:40:00,56.26,56.26,56.13,56.14,100809.0,42.1229,42.1229,42.0255,42.033,100809.0
2020-05-08 10:45:00,56.14,56.16,56.12,56.15,66771.0,42.033,42.048,42.018,42.0405,66771.0
2020-05-08 10:50:00,56.16,56.17,56.1,56.12,120329.0,42.048,42.0555,42.0031,42.018,120329.0
2020-05-08 10:55:00,56.11,56.13,56.06,56.1,59831.0,42.0106,42.0255,41.9731,42.0031,59831.0
2020-05-08 11:00:00,56.1,56.2,56.08,56.2,165594.0,42.0031,42.0779,41.9881,42.0779,165594.0
2020-05-08 11:05:00,56.2,56.34,56.19,56.32,104794.0,42.0779,42.1828,42.0705,42.1678,104794.0
2020-05-08 11:10:00,56.32,56.34,56.3,56.3,41040.0,42.1678,42.1828,42.1528,42.1528,41040.0
2020-05-08 11:15:00,56.31,56.32,56.27,56.27,63697.0,42.1603,42.1678,42.1303,42.1303,63697.0
2020-05-08 11:20:00,56.28,56.38,56.27,56.36,63629.0,42.1378,42.2127,42.1303,42.1977,63629.0
2020-05-08 11:25:00,56.36,56.38,56.33,56.38,78495.0,42.1977,42.2127,42.1753,42.2127,78495.0
2020-05-08 11:30:00,56.37,56.42,56.36,56.41,76095.0,42.2052,42.2427,42.1977,42.2352,76095.0
2020-05-08 11:35:00,56.42,56.48,56.41,56.48,90444.0,42.2427,42.2876,42.2352,42.2876,90444.0
2020-05-08 11:40:00,56.47,56.47,56.43,56.45,67468.0,42.2801,42.2801,42.2501,42.2651,67468.0
2020-05-08 11:45:00,56.45,56.47,56.43,56.44,55350.0,42.2651,42.2801,42.2501,42.2576,55350.0
2020-05-08 11:50:00,56.44,56.44,56.37,56.43,68190.0,42.2576,42.2576,42.2052,42.2501,68190.0
2020-05-08 11:55:00,56.43,56.48,56.4,56.46,83831.0,42.2501,42.2876,42.2277,42.2726,83831.0
2020-05-08 12:00:00,56.46,56.53,56.45,56.5,130871.0,42.2726,42.325,42.2651,42.3026,130871.0
2020-05-08 12:05:00,56.5,56.52,56.46,56.47,92510.0,42.3026,42.3175,42.2726,42.2801,92510.0
2020-05-08 12:10:00,56.47,56.47,56.43,56.45,56430.0,42.2801,42.2801,42.2501,42.2651,56430.0
2020-05-08 12:15:00,56.45,56.5,56.44,56.46,64625.0,42.2651,42.3026,42.2576,42.2726,64625.0
2020-05-08 12:20:00,56.46,56.47,56.42,56.46,71017.0,42.2726,42.2801,42.2427,42.2726,71017.0
2020-05-08 12:25:00,56.45,56.53,56.45,56.52,56963.0,42.2651,42.325,42.2651,42.3175,56963.0
2020-05-08 12:30:00,56.52,56.52,56.45,56.47,83980.0,42.3175,42.3175,42.2651,42.2801,83980.0
2020-05-08 12:35:00,56.47,56.5,56.45,56.5,43480.0,42.2801,42.3026,42.2651,42.3026,43480.0
2020-05-08 12:40:00,56.5,56.54,56.49,56.51,45689.0,42.3026,42.3325,42.2951,42.31,45689.0
2020-05-08 12:45:00,56.5,56.53,56.5,56.52,42104.0,42.3026,42.325,42.3026,42.3175,42104.0
2020-05-08 12:50:00,56.52,56.52,56.48,56.5,45033.0,42.3175,42.3175,42.2876,42.3026,45033.0
2020-05-08 12:55:00,56.5,56.51,56.48,56.51,34761.0,42.3026,42.31,42.2876,42.31,34761.0
2020-05-08 13:00:00,56.51,56.54,56.49,56.53,42904.0,42.31,42.3325,42.2951,42.325,42904.0
2020-05-08 13:05:00,56.53,56.54,56.44,56.45,77902.0,42.325,42.3325,42.2576,42.2651,77902.0
2020-05-08 13:10:00,56.45,56.45,56.44,56.45,41902.0,42.2651,42.2651,42.2576,42.2651,41902.0
2020-05-08 13:15:00,56.44,56.45,56.42,56.44,68500.0,42.2576,42.2651,42.2427,42.2576,68500.0
2020-05-08 13:20:00,56.45,56.48,56.43,56.44,95372.0,42.2651,42.2876,42.2501,42.2576,95372.0
2020-05-08 13:25:00,56.43,56.47,56.42,56.47,49920.0,42.2501,42.2801,42.2427,42.2801,49920.0
2020-05-08 13:30:00,56.47,56.5,56.46,56.5,56117.0,42.2801,42.3026,42.2726,42.3026,56117.0
2020-05-08 13:35:00,56.5,56.51,56.48,56.5,68395.0,42.3026,42.31,42.2876,42.3026,68395.0
2020-05-08 13:40:00,56.51,56.51,56.45,56.48,96220.0,42.31,42.31,42.2651,42.2876,96220.0
2020-05-08 13:45:00,56.49,56.49,56.46,56.48,33034.0,42.2951,42.2951,42.2726,42.2876,33034.0
2020-05-08 13:50:00,56.48,56.5,56.47,56.5,36740.0,42.2876,42.3026,42.2801,42.3026,36740.0
2020-05-08 13:55:00,56.5,56.52,56.48,56.51,86364.0,42.3026,42.3175,42.2876,42.31,86364.0
2020-05-08 14:00:00,56.51,56.51,56.44,56.47,142103.0,42.31,42.31,42.2576,42.2801,142103.0
2020-05-08 14:05:00,56.47,56.49,56.46,56.47,81680.0,42.2801,42.2951,42.2726,42.2801,81680.0
2020-05-08 14:10:00,56.47,56.52,56.47,56.5,78548.0,42.2801,42.3175,42.2801,42.3026,78548.0
2020-05-08 14:15:00,56.5,56.53,56.5,56.52,84448.0,42.3026,42.325,42.3026,42.3175,84448.0
2020-05-08 14:20:00,56.53,56.58,56.52,56.58,88452.0,42.325,42.3625,42.3175,42.3625,88452.0
2020-05-08 14:25:00,56.58,56.62,56.57,56.61,79932.0,42.3625,42.3924,42.355,42.3849,79932.0
2020-05-08 14:30:00,56.61,56.65,56.59,56.63,77756.0,42.3849,42.4149,42.3699,42.3999,77756.0
2020-05-08 14:35:00,56.64,56.69,56.6,56.62,101859.0,42.4074,42.4448,42.3774,42.3924,101859.0
2020-05-08 14:40:00,56.62,56.68,56.61,56.66,49020.0,42.3924,42.4373,42.3849,42.4223,49020.0
2020-05-08 14:45:00,56.66,56.75,56.64,56.72,114905.0,42.4223,42.4897,42.4074,42.4673,114905.0
2020-05-08 14:50:00,56.73,56.78,56.73,56.75,123557.0,42.4748,42.5122,42.4748,42.4897,123557.0
2020-05-08 14:55:00,56.74,56.85,56.74,56.8,119417.0,42.4822,42.5646,42.4822,42.5272,119417.0
2020-05-08 15:00:00,56.8,56.85,56.77,56.83,111439.0,42.5272,42.5646,42.5047,42.5496,111439.0
2020-05-08 15:05:00,56.84,56.84,56.77,56.8,70246.0,42.5571,42.5571,42.5047,42.5272,70246.0
2020-05-08 15:10:00,56.8,56.82,56.71,56.78,94008.0,42.5272,42.5421,42.4598,42.5122,94008.0
2020-05-08 15:15:00,56.77,56.8,56.73,56.77,70029.0,42.5047,42.5272,42.4748,42.5047,70029.0
2020-05-08 15:20:00,56.77,56.82,56.75,56.8,68233.0,42.5047,42.5421,42.4897,42.5272,68233.0
2020-05-08 15:25:00,56.8,56.84,56.79,56.84,88507.0,42.5272,42.5571,42.5197,42.5571,88507.0
2020-05-08 15:30:00,56.83,56.94,56.83,56.92,115210.0,42.5496,42.632,42.5496,42.617,115210.0
2020-05-08 15:35:00,56.92,56.93,56.87,56.91,216052.0,42.617,42.6245,42.5796,42.6095,216052.0
2020-05-08 15:40:00,56.92,56.94,56.9,56.92,157702.0,42.617,42.632,42.602,42.617,157702.0
2020-05-08 15:45:00,56.92,56.97,56.88,56.96,199293.0,42.617,42.6545,42.5871,42.647,199293.0
2020-05-08 15:50:00,56.95,57.03,56.93,57.01,413454.0,42.6395,42.6994,42.6245,42.6844,413454.0
2020-05-08 15:55:00,57.0,57.02,56.96,57.01,861546.0,42.6769,42.6919,42.647,42.6844,861546.0
2020-05-11 09:30:00,56.87,56.88,56.54,56.69,482310.0,42.5796,42.5871,42.3325,42.4448,482310.0
2020-05-11 09:35:00,56.69,56.86,56.69,56.75,151742.0,42.4448,42.5721,42.4448,42.4897,151742.0
2020-05-11 09:40:00,56.75,56.91,56.73,56.87,160809.0,42.4897,42.6095,42.4748,42.5796,160809.0
2020-05-11 09:45:00,56.86,56.86,56.63,56.72,170767.0,42.5721,42.5721,42.3999,42.4673,170767.0
2020-05-11 09:50:00,56.73,56.74,56.58,56.64,160685.0,42.4748,42.4822,42.3625,42.4074,160685.0
2020-05-11 09:55:00,56.63,56.67,56.58,56.62,145324.0,42.3999,42.4298,42.3625,42.3924,145324.0
2020-05-11 10:00:00,56.61,56.68,56.51,56.66,269255.0,42.3849,42.4373,42.31,42.4223,269255.0
2020-05-11 10:05:00,56.65,56.75,56.52,56.55,152894.0,42.4149,42.4897,42.3175,42.34,152894.0
2020-05-11 10:10:00,56.56,56.63,56.56,56.59,101201.0,42.3475,42.3999,42.3475,42.3699,101201.0
2020-05-11 10:15:00,56.59,56.6,56.46,56.47,134665.0,42.3699,42.3774,42.2726,42.2801,134665.0
2020-05-11 10:20:00,56.47,56.74,56.46,56.7,112816.0,42.2801,42.4822,42.2726,42.4523,112816.0
2020-05-11 10:25:00,56.69,56.7,56.5,56.5,165019.0,42.4448,42.4523,42.3026,42.3026,165019.0
2020-05-11 10:30:00,56.5,56.58,56.48,56.55,58766.0,42.3026,42.3625,42.2876,42.34,58766.0
2020-05-11 10:35:00,56.55,56.57,56.45,56.5,112162.0,42.34,42.355,42.2651,42.3026,112162.0
2020-05-11 10:40:00,56.5,56.52,56.43,56.45,85582.0,42.3026,42.3175,42.2501,42.2651,85582.0
2020-05-11 10:45:00,56.45,56.47,56.4,56.44,75503.0,42.2651,42.2801,42.2277,42.2576,75503.0
2020-05-11 10:50:00,56.44,56.44,56.33,56.35,98778.0,42.2576,42.2576,42.1753,42.1902,98778.0
2020-05-11 10:55:00,56.35,56.35,56.27,56.27,87642.0,42.1902,42.1902,42.1303,42.1303,87642.0
2020-05-11 11:00:00,56.28,56.43,56.27,56.34,146500.0,42.1378,42.2501,42.1303,42.1828,146500.0
2020-05-11 11:05:00,56.34,56.44,56.34,56.34,53223.0,42.1828,42.2576,42.1828,42.1828,53223.0
2020-05-11 11:10:00,56.35,56.41,56.34,56.37,131740.0,42.1902,42.2352,42.1828,42.2052,131740.0
2020-05-11 11:15:00,56.36,56.39,56.31,56.37,51273.0,42.1977,42.2202,42.1603,42.2052,51273.0
2020-05-11 11:20:00,56.38,56.4,56.31,56.32,81028.0,42.2127,42.2277,42.1603,42.1678,81028.0
2020-05-11 11:25:00,56.32,56.36,56.26,56.35,84237.0,42.1678,42.1977,42.1229,42.1902,84237.0
2020-05-11 11:30:00,56.34,56.39,56.33,56.39,69777.0,42.1828,42.2202,42.1753,42.2202,69777.0
2020-05-11 11:35:00,56.39,56.42,56.35,56.39,54572.0,42.2202,42.2427,42.1902,42.2202,54572.0
2020-05-11 11:40:00,56.39,56.39,56.3,56.33,55781.0,42.2202,42.2202,42.1528,42.1753,55781.0
2020-05-11 11:45:00,56.33,56.37,56.31,56.35,51545.0,42.1753,42.2052,42.1603,42.1902,51545.0
2020-05-11 11:50:00,56.36,56.36,56.32,56.34,44192.0,42.1977,42.1977,42.1678,42.1828,44192.0
2020-05-11 11:55:00,56.35,56.38,56.3,56.33,57332.0,42.1902,42.2127,42.1528,42.1753,57332.0
2020-05-11 12:00:00,56.33,56.34,56.23,56.27,94551.0,42.1753,42.1828,42.1004,42.1303,94551.0
2020-05-11 12:05:00,56.27,56.32,56.25,56.29,80320.0,42.1303,42.1678,42.1154,42.1453,80320.0
2020-05-11 12:10:00,56.3,56.33,56.27,56.29,46393.0,42.1528,42.1753,42.1303,42.1453,46393.0
2020-05-11 12:15:00,56.29,56.3,56.25,56.3,63043.0,42.1453,42.1528,42.1154,42.1528,63043.0
2020-05-11 12:20:00,56.3,56.39,56.29,56.38,91029.0,42.1528,42.2202,42.1453,42.2127,91029.0
2020-05-11 12:25:00,56.39,56.45,56.37,56.45,88708.0,42.2202,42.2651,42.2052,42.2651,88708.0
2020-05-11 12:30:00,56.45,56.54,56.44,56.54,68187.0,42.2651,42.3325,42.2576,42.3325,68187.0
2020-05-11 12:35:00,56.54,56.64,56.54,56.64,88825.0,42.3325,42.4074,42.3325,42.4074,88825.0
2020-05-11 12:40:00,56.62,56.62,56.53,56.57,103998.0,42.3924,42.3924,42.325,42.355,103998.0
2020-05-11 12:45:00,56.57,56.59,56.5,56.51,82656.0,42.355,42.3699,42.3026,42.31,82656.0
2020-05-11 12:50:00,56.51,56.64,56.5,56.63,85793.0,42.31,42.4074,42.3026,42.3999,85793.0
2020-05-11 12:55:00,56.63,56.64,56.58,56.63,133711.0,42.3999,42.4074,42.3625,42.3999,133711.0
2020-05-11 13:00:00,56.62,56.65,56.57,56.62,108244.0,42.3924,42.4149,42.355,42.3924,108244.0
2020-05-11 13:05:00,56.62,56.69,56.61,56.66,88427.0,42.3924,42.4448,42.3849,42.4223,88427.0
2020-05-11 13:10:00,56.66,56.72,56.64,56.71,63393.0,42.4223,42.4673,42.4074,42.4598,63393.0
2020-05-11 13:15:00,56.72,56.74,56.66,56.71,74503.0,42.4673,42.4822,42.4223,42.4598,74503.0
2020-05-11 13:20:00,56.71,56.72,56.66,56.68,49406.0,42.4598,42.4673,42.4223,42.4373,49406.0
2020-05-11 13:25:00,56.68,56.7,56.64,56.69,67900.0,42.4373,42.4523,42.4074,42.4448,67900.0
2020-05-11 13:30:00,56.68,56.72,56.68,56.71,41533.0,42.4373,42.4673,42.4373,42.4598,41533.0
2020-05-11 13:35:00,56.7,56.74,56.7,56.71,53515.0,42.4523,42.4822,42.4523,42.4598,53515.0
2020-05-11 13:40:00,56.7,56.72,56.64,56.64,45162.0,42.4523,42.4673,42.4074,42.4074,45162.0
2020-05-11 13:45:00,56.64,56.67,56.6,56.61,48822.0,42.4074,42.4298,42.3774,42.3849,48822.0
2020-05-11 13:50:00,56.6,56.63,56.55,56.59,60731.0,42.3774,42.3999,42.34,42.3699,60731.0
2020-05-11 13:55:00,56.59,56.6,56.56,56.59,52406.0,42.3699,42.3774,42.3475,42.3699,52406.0
2020-05-11 14:00:00,56.59,56.61,56.5,56.51,70500.0,42.3699,42.3849,42.3026,42.31,70500.0
2020-05-11 14:05:00,56.5,56.55,56.48,56.55,81356.0,42.3026,42.34,42.2876,42.34,81356.0
2020-05-11 14:10:00,56.54,56.55,56.45,56.45,68958.0,42.3325,42.34,42.2651,42.2651,68958.0
2020-05-11 14:15:00,56.46,56.48,56.45,56.47,60568.0,42.2726,42.2876,42.2651,42.2801,60568.0
2020-05-11 14:20:00,56.46,56.5,56.46,56.48,63951.0,42.2726,42.3026,42.2726,42.2876,63951.0
2020-05-11 14:25:00,56.48,56.5,56.41,56.45,101446.0,42.2876,42.3026,42.2352,42.2651,101446.0
2020-05-11 14:30:00,56.44,56.53,56.44,56.52,58192.0,42.2576,42.325,42.2576,42.3175,58192.0
2020-05-11 14:35:00,56.51,56.58,56.51,56.56,61684.0,42.31,42.3625,42.31,42.3475,61684.0
2020-05-11 14:40:00,56.57,56.58,56.53,56.55,61189.0,42.355,42.3625,42.325,42.34,61189.0
2020-05-11 14:45:00,56.54,56.56,56.5,56.52,67849.0,42.3325,42.3475,42.3026,42.3175,67849.0
2020-05-11 14:50:00,56.51,56.63,56.5,56.62,75225.0,42.31,42.3999,42.3026,42.3924,75225.0
2020-05-11 14:55:00,56.62,56.65,56.61,56.65,74735.0,42.3924,42.4149,42.3849,42.4149,74735.0
2020-05-11 15:00:00,56.65,56.74,56.65,56.73,119388.0,42.4149,42.4822,42.4149,42.4748,119388.0
2020-05-11 15:05:00,56.73,56.76,56.7,56.75,96593.0,42.4748,42.4972,42.4523,42.4897,96593.0
2020-05-11 15:10:00,56.75,56.75,56.67,56.72,102692.0,42.4897,42.4897,42.4298,42.4673,102692.0
2020-05-11 15:15:00,56.71,56.75,56.67,56.69,141973.0,42.4598,42.4897,42.4298,42.4448,141973.0
2020-05-11 15:20:00,56.68,56.7,56.63,56.65,129246.0,42.4373,42.4523,42.3999,42.4149,129246.0
2020-05-11 15:25:00,56.65,56.69,56.63,56.68,117715.0,42.4149,42.4448,42.3999,42.4373,117715.0
2020-05-11 15:30:00,56.67,56.7,56.57,56.59,119865.0,42.4298,42.4523,42.355,42.3699,119865.0
2020-05-11 15:35:00,56.59,56.64,56.57,56.64,121885.0,42.3699,42.4074,42.355,42.4074,121885.0
2020-05-11 15:40:00,56.64,56.68,56.59,56.64,93159.0,42.4074,42.4373,42.3699,42.4074,93159.0
2020-05-11 15:45:00,56.65,56.68,56.6,56.61,140897.0,42.4149,42.4373,42.3774,42.3849,140897.0
2020-05-11 15:50:00,56.6,56.61,56.48,56.51,300676.0,42.3774,42.3849,42.2876,42.31,300676.0
2020-05-11 15:55:00,56.51,56.53,56.39,56.39,516536.0,42.31,42.325,42.2202,42.2202,516536.0
2020-05-12 09:30:00,56.75,56.75,56.45,56.62,424611.0,42.4897,42.4897,42.2651,42.3924,424611.0
2020-05-12 09:35:00,56.61,56.63,56.43,56.48,155785.0,42.3849,42.3999,42.2501,42.2876,155785.0
2020-05-12 09:40:00,56.48,56.51,56.41,56.5,127029.0,42.2876,42.31,42.2352,42.3026,127029.0
2020-05-12 09:45:00,56.49,56.51,56.36,56.38,104177.0,42.2951,42.31,42.1977,42.2127,104177.0
2020-05-12 09:50:00,56.39,56.43,56.35,56.36,163220.0,42.2202,42.2501,42.1902,42.1977,163220.0
2020-05-12 09:55:00,56.36,56.38,56.26,56.37,155361.0,42.1977,42.2127,42.1229,42.2052,155361.0
2020-05-12 10:00:00,56.36,56.4,56.22,56.26,151859.0,42.1977,42.2277,42.0929,42.1229,151859.0
2020-05-12 10:05:00,56.25,56.27,56.2,56.2,98007.0,42.1154,42.1303,42.0779,42.0779,98007.0
2020-05-12 10:10:00,56.21,56.21,56.05,56.1,222388.0,42.0854,42.0854,41.9656,42.0031,222388.0
2020-05-12 10:15:00,56.1,56.12,55.96,56.05,280634.0,42.0031,42.018,41.8982,41.9656,280634.0
2020-05-12 10:20:00,56.04,56.09,55.96,56.0,153789.0,41.9581,41.9956,41.8982,41.9282,153789.0
2020-05-12 10:25:00,56.01,56.06,55.93,56.02,168433.0,41.9357,41.9731,41.8758,41.9432,168433.0
2020-05-12 10:30:00,56.01,56.05,55.98,56.01,125281.0,41.9357,41.9656,41.9132,41.9357,125281.0
2020-05-12 10:35:00,56.01,56.04,55.99,56.0,79806.0,41.9357,41.9581,41.9207,41.9282,79806.0
2020-05-12 10:40:00,55.99,56.03,55.96,55.98,137473.0,41.9207,41.9507,41.8982,41.9132,137473.0
2020-05-12 10:45:00,55.98,56.03,55.96,55.98,212437.0,41.9132,41.9507,41.8982,41.9132,212437.0
2020-05-12 10:50:00,55.98,56.04,55.96,56.03,129160.0,41.9132,41.9581,41.8982,41.9507,129160.0
2020-05-12 10:55:00,56.03,56.1,56.02,56.08,128641.0,41.9507,42.0031,41.9432,41.9881,128641.0
2020-05-12 11:00:00,56.08,56.09,56.04,56.05,110379.0,41.9881,41.9956,41.9581,41.9656,110379.0
2020-05-12 11:05:00,56.06,56.1,56.03,56.1,205430.0,41.9731,42.0031,41.9507,42.0031,205430.0
2020-05-12 11:10:00,56.09,56.12,56.04,56.06,104025.0,41.9956,42.018,41.9581,41.9731,104025.0
2020-05-12 11:15:00,56.07,56.09,56.05,56.06,86124.0,41.9806,41.9956,41.9656,41.9731,86124.0
2020-05-12 11:20:00,56.07,56.11,56.05,56.08,104747.0,41.9806,42.0106,41.9656,41.9881,104747.0
2020-05-12 11:25:00,56.08,56.12,56.07,56.08,86876.0,41.9881,42.018,41.9806,41.9881,86876.0
2020-05-12 11:30:00,56.09,56.13,56.0,56.02,89477.0,41.9956,42.0255,41.9282,41.9432,89477.0
2020-05-12 11:35:00,56.02,56.04,55.98,55.98,64460.0,41.9432,41.9581,41.9132,41.9132,64460.0
2020-05-12 11:40:00,55.99,56.0,55.97,55.98,44223.0,41.9207,41.9282,41.9057,41.9132,44223.0
2020-05-12 11:45:00,55.99,56.0,55.96,55.99,52052.0,41.9207,41.9282,41.8982,41.9207,52052.0
2020-05-12 11:50:00,56.0,56.04,55.99,56.03,71359.0,41.9282,41.9581,41.9207,41.9507,71359.0
2020-05-12 11:55:00,56.03,56.05,56.01,56.04,62915.0,41.9507,41.9656,41.9357,41.9581,62915.0
2020-05-12 12:00:00,56.04,56.04,56.01,56.03,125784.0,41.9581,41.9581,41.9357,41.9507,125784.0
2020-05-12 12:05:00,56.02,56.03,55.98,56.0,81980.0,41.9432,41.9507,41.9132,41.9282,81980.0
2020-05-12 12:10:00,55.99,56.01,55.96,55.98,67236.0,41.9207,41.9357,41.8982,41.9132,67236.0
2020-05-12 12:15:00,55.98,55.99,55.94,55.95,117435.0,41.9132,41.9207,41.8833,41.8908,117435.0
2020-05-12 12:20:00,55.95,55.95,55.9,55.91,105874.0,41.8908,41.8908,41.8533,41.8608,105874.0
2020-05-12 12:25:00,55.9,55.91,55.9,55.91,83553.0,41.8533,41.8608,41.8533,41.8608,83553.0
2020-05-12 12:30:00,55.91,55.91,55.86,55.86,110845.0,41.8608,41.8608,41.8234,41.8234,110845.0
2020-05-12 12:35:00,55.87,55.91,55.85,55.9,87684.0,41.8309,41.8608,41.8159,41.8533,87684.0
2020-05-12 12:40:00,55.89,55.9,55.82,55.86,57817.0,41.8458,41.8533,41.7934,41.8234,57817.0
2020-05-12 12:45:00,55.86,55.92,55.86,55.87,69317.0,41.8234,41.8683,41.8234,41.8309,69317.0
2020-05-12 12:50:00,55.88,55.89,55.85,55.88,45439.0,41.8383,41.8458,41.8159,41.8383,45439.0
2020-05-12 12:55:00,55.88,55.89,55.86,55.89,66430.0,41.8383,41.8458,41.8234,41.8458,66430.0
2020-05-12 13:00:00,55.89,55.89,55.81,55.82,50095.0,41.8458,41.8458,41.7859,41.7934,50095.0
2020-05-12 13:05:00,55.82,55.87,55.82,55.84,42764.0,41.7934,41.8309,41.7934,41.8084,42764.0
2020-05-12 13:10:00,55.84,55.85,55.79,55.8,67656.0,41.8084,41.8159,41.771,41.7785,67656.0
2020-05-12 13:15:00,55.81,55.81,55.76,55.78,79840.0,41.7859,41.7859,41.7485,41.7635,79840.0
2020-05-12 13:20:00,55.77,55.81,55.75,55.76,66701.0,41.756,41.7859,41.741,41.7485,66701.0
2020-05-12 13:25:00,55.76,55.76,55.68,55.69,200179.0,41.7485,41.7485,41.6886,41.6961,200179.0
2020-05-12 13:30:00,55.7,55.77,55.69,55.72,200936.0,41.7036,41.756,41.6961,41.7186,200936.0
2020-05-12 13:35:00,55.71,55.72,55.67,55.7,123459.0,41.7111,41.7186,41.6811,41.7036,123459.0
2020-05-12 13:40:00,55.69,55.7,55.65,55.67,113035.0,41.6961,41.7036,41.6661,41.6811,113035.0
2020-05-12 13:45:00,55.67,55.68,55.63,55.64,124204.0,41.6811,41.6886,41.6512,41.6587,124204.0
2020-05-12 13:50:00,55.64,55.66,55.63,55.65,83451.0,41.6587,41.6736,41.6512,41.6661,83451.0
2020-05-12 13:55:00,55.66,55.66,55.64,55.65,57919.0,41.6736,41.6736,41.6587,41.6661,57919.0
2020-05-12 14:00:00,55.65,55.67,55.63,55.66,114850.0,41.6661,41.6811,41.6512,41.6736,114850.0
2020-05-12 14:05:00,55.66,55.66,55.64,55.66,91591.0,41.6736,41.6736,41.6587,41.6736,91591.0
2020-05-12 14:10:00,55.66,55.71,55.64,55.66,117958.0,41.6736,41.7111,41.6587,41.6736,117958.0
2020-05-12 14:15:00,55.66,55.68,55.65,55.68,70752.0,41.6736,41.6886,41.6661,41.6886,70752.0
2020-05-12 14:20:00,55.68,55.71,55.67,55.7,79302.0,41.6886,41.7111,41.6811,41.7036,79302.0
2020-05-12 14:25:00,55.69,55.77,55.68,55.73,107296.0,41.6961,41.756,41.6886,41.726,107296.0
2020-05-12 14:30:00,55.74,55.78,55.71,55.75,75602.0,41.7335,41.7635,41.7111,41.741,75602.0
2020-05-12 14:35:00,55.75,55.79,55.72,55.77,94104.0,41.741,41.771,41.7186,41.756,94104.0
2020-05-12 14:40:00,55.77,55.77,55.67,55.73,94199.0,41.756,41.756,41.6811,41.726,94199.0
2020-05-12 14:45:00,55.72,55.73,55.68,55.69,71358.0,41.7186,41.726,41.6886,41.6961,71358.0
2020-05-12 14:50:00,55.7,55.83,55.68,55.8,154532.0,41.7036,41.8009,41.6886,41.7785,154532.0
2020-05-12 14:55:00,55.79,55.8,55.75,55.76,88361.0,41.771,41.7785,41.741,41.7485,88361.0
2020-05-12 15:00:00,55.76,55.76,55.7,55.72,99422.0,41.7485,41.7485,41.7036,41.7186,99422.0
2020-05-12 15:05:00,55.71,55.72,55.68,55.69,98094.0,41.7111,41.7186,41.6886,41.6961,98094.0
2020-05-12 15:10:00,55.7,55.7,55.63,55.63,135700.0,41.7036,41.7036,41.6512,41.6512,135700.0
2020-05-12 15:15:00,55.64,55.66,55.58,55.61,147295.0,41.6587,41.6736,41.6137,41.6362,147295.0
2020-05-12 15:20:00,55.61,55.67,55.59,55.65,149849.0,41.6362,41.6811,41.6212,41.6661,149849.0
2020-05-12 15:25:00,55.66,55.7,55.64,55.68,172145.0,41.6736,41.7036,41.6587,41.6886,172145.0
2020-05-12 15:30:00,55.67,55.75,55.67,55.72,144037.0,41.6811,41.741,41.6811,41.7186,144037.0
2020-05-12 15:35:00,55.72,55.75,55.66,55.75,185689.0,41.7186,41.741,41.6736,41.741,185689.0
2020-05-12 15:40:00,55.75,55.75,55.62,55.64,173559.0,41.741,41.741,41.6437,41.6587,173559.0
2020-05-12 15:45:00,55.64,55.7,55.59,55.61,225520.0,41.6587,41.7036,41.6212,41.6362,225520.0
2020-05-12 15:50:00,55.6,55.65,55.51,55.57,368510.0,41.6287,41.6661,41.5613,41.6062,368510.0
2020-05-12 15:55:00,55.57,55.6,55.45,55.45,684140.0,41.6062,41.6287,41.5164,41.5164,684140.0
2020-05-13 09:30:00,55.16,55.28,55.08,55.16,451091.0,41.2993,41.3891,41.2394,41.2993,451091.0
2020-05-13 09:35:00,55.15,55.19,55.02,55.02,231300.0,41.2918,41.3217,41.1945,41.1945,231300.0
2020-05-13 09:40:00,55.03,55.03,54.83,54.86,491226.0,41.2019,41.2019,41.0522,41.0747,491226.0
2020-05-13 09:45:00,54.86,54.88,54.71,54.73,365384.0,41.0747,41.0896,40.9623,40.9773,365384.0
2020-05-13 09:50:00,54.73,54.78,54.6,54.7,348636.0,40.9773,41.0148,40.88,40.9549,348636.0
2020-05-13 09:55:00,54.7,54.86,54.66,54.83,490308.0,40.9549,41.0747,40.9249,41.0522,490308.0
2020-05-13 10:00:00,54.83,54.87,54.76,54.77,345416.0,41.0522,41.0821,40.9998,41.0073,345416.0
2020-05-13 10:05:00,54.77,54.88,54.77,54.81,252016.0,41.0073,41.0896,41.0073,41.0372,252016.0
2020-05-13 10:10:00,54.82,54.88,54.78,54.8,199212.0,41.0447,41.0896,41.0148,41.0297,199212.0
2020-05-13 10:15:00,54.8,54.83,54.73,54.83,168110.0,41.0297,41.0522,40.9773,41.0522,168110.0
2020-05-13 10:20:00,54.83,54.95,54.82,54.94,280819.0,41.0522,41.142,41.0447,41.1346,280819.0
2020-05-13 10:25:00,54.94,55.13,54.83,55.13,382959.0,41.1346,41.2768,41.0522,41.2768,382959.0
2020-05-13 10:30:00,55.14,55.35,55.06,55.27,590107.0,41.2843,41.4415,41.2244,41.3816,590107.0
2020-05-13 10:35:00,55.27,55.28,55.11,55.16,363627.0,41.3816,41.3891,41.2618,41.2993,363627.0
2020-05-13 10:40:00,55.16,55.22,55.06,55.16,340040.0,41.2993,41.3442,41.2244,41.2993,340040.0
2020-05-13 10:45:00,55.16,55.21,55.01,55.04,203795.0,41.2993,41.3367,41.187,41.2094,203795.0
2020-05-13 10:50:00,55.03,55.04,54.89,54.89,202983.0,41.2019,41.2094,41.0971,41.0971,202983.0
2020-05-13 10:55:00,54.89,54.92,54.78,54.87,403766.0,41.0971,41.1196,41.0148,41.0821,403766.0
2020-05-13 11:00:00,54.86,54.92,54.83,54.9,303260.0,41.0747,41.1196,41.0522,41.1046,303260.0
2020-05-13 11:05:00,54.9,54.91,54.77,54.79,276473.0,41.1046,41.1121,41.0073,41.0222,276473.0
2020-05-13 11:10:00,54.79,54.91,54.78,54.9,279964.0,41.0222,41.1121,41.0148,41.1046,279964.0
2020-05-13 11:15:00,54.9,54.95,54.77,54.79,158024.0,41.1046,41.142,41.0073,41.0222,158024.0
2020-05-13 11:20:00,54.79,54.8,54.73,54.73,82706.0,41.0222,41.0297,40.9773,40.9773,82706.0
2020-05-13 11:25:00,54.73,54.81,54.66,54.81,100002.0,40.9773,41.0372,40.9249,41.0372,100002.0
2020-05-13 11:30:00,54.81,54.85,54.78,54.83,71551.0,41.0372,41.0672,41.0148,41.0522,71551.0
2020-05-13 11:35:00,54.83,54.85,54.73,54.73,87089.0,41.0522,41.0672,40.9773,40.9773,87089.0
2020-05-13 11:40:00,54.73,54.74,54.62,54.66,108042.0,40.9773,40.9848,40.895,40.9249,108042.0
2020-05-13 11:45:00,54.65,54.71,54.62,54.67,160250.0,40.9174,40.9623,40.895,40.9324,160250.0
2020-05-13 11:50:00,54.68,54.7,54.6,54.62,138711.0,40.9399,40.9549,40.88,40.895,138711.0
2020-05-13 11:55:00,54.61,54.76,54.6,54.73,119099.0,40.8875,40.9998,40.88,40.9773,119099.0
2020-05-13 12:00:00,54.72,54.74,54.65,54.65,103202.0,40.9698,40.9848,40.9174,40.9174,103202.0
2020-05-13 12:05:00,54.66,54.77,54.61,54.75,132180.0,40.9249,41.0073,40.8875,40.9923,132180.0
2020-05-13 12:10:00,54.76,54.9,54.72,54.86,322091.0,40.9998,41.1046,40.9698,41.0747,322091.0
2020-05-13 12:15:00,54.86,54.91,54.76,54.79,123636.0,41.0747,41.1121,40.9998,41.0222,123636.0
2020-05-13 12:20:00,54.79,54.96,54.79,54.95,104446.0,41.0222,41.1495,41.0222,41.142,104446.0
2020-05-13 12:25:00,54.95,55.02,54.92,55.02,187811.0,41.142,41.1945,41.1196,41.1945,187811.0
2020-05-13 12:30:00,55.02,55.27,55.02,55.25,456024.0,41.1945,41.3816,41.1945,41.3667,456024.0
2020-05-13 12:35:00,55.24,55.4,55.22,55.38,357071.0,41.3592,41.479,41.3442,41.464,357071.0
2020-05-13 12:40:00,55.38,55.45,55.24,55.39,242695.0,41.464,41.5164,41.3592,41.4715,242695.0
2020-05-13 12:45:00,55.39,55.55,55.39,55.5,314521.0,41.4715,41.5913,41.4715,41.5538,314521.0
2020-05-13 12:50:00,55.5,55.5,55.36,55.37,172865.0,41.5538,41.5538,41.449,41.4565,172865.0
2020-05-13 12:55:00,55.37,55.38,55.15,55.19,338602.0,41.4565,41.464,41.2918,41.3217,338602.0
2020-05-13 13:00:00,55.19,55.22,55.15,55.16,128329.0,41.3217,41.3442,41.2918,41.2993,128329.0
2020-05-13 13:05:00,55.16,55.21,54.99,55.04,225660.0,41.2993,41.3367,41.172,41.2094,225660.0
2020-05-13 13:10:00,55.05,55.22,55.04,55.21,141955.0,41.2169,41.3442,41.2094,41.3367,141955.0
2020-05-13 13:15:00,55.21,55.32,55.18,55.24,119609.0,41.3367,41.4191,41.3142,41.3592,119609.0
2020-05-13 13:20:00,55.24,55.26,55.08,55.08,106618.0,41.3592,41.3741,41.2394,41.2394,106618.0
2020-05-13 13:25:00,55.09,55.19,55.05,55.13,89098.0,41.2469,41.3217,41.2169,41.2768,89098.0
2020-05-13 13:30:00,55.13,55.13,54.99,55.0,148432.0,41.2768,41.2768,41.172,41.1795,148432.0
2020-05-13 13:35:00,54.99,55.08,54.98,55.08,103435.0,41.172,41.2394,41.1645,41.2394,103435.0
2020-05-13 13:40:00,55.08,55.13,54.98,55.03,89613.0,41.2394,41.2768,41.1645,41.2019,89613.0
2020-05-13 13:45:00,55.03,55.07,54.96,54.98,60033.0,41.2019,41.2319,41.1495,41.1645,60033.0
2020-05-13 13:50:00,54.98,54.98,54.92,54.94,63442.0,41.1645,41.1645,41.1196,41.1346,63442.0
2020-05-13 13:55:00,54.94,54.98,54.91,54.96,92984.0,41.1346,41.1645,41.1121,41.1495,92984.0
2020-05-13 14:00:00,54.95,54.98,54.92,54.93,191587.0,41.142,41.1645,41.1196,41.1271,191587.0
2020-05-13 14:05:00,54.93,54.95,54.92,54.93,124546.0,41.1271,41.142,41.1196,41.1271,124546.0
2020-05-13 14:10:00,54.93,54.97,54.88,54.91,175293.0,41.1271,41.157,41.0896,41.1121,175293.0
2020-05-13 14:15:00,54.9,55.0,54.88,54.95,110405.0,41.1046,41.1795,41.0896,41.142,110405.0
2020-05-13 14:20:00,54.94,54.94,54.83,54.84,92186.0,41.1346,41.1346,41.0522,41.0597,92186.0
2020-05-13 14:25:00,54.84,54.84,54.76,54.78,77499.0,41.0597,41.0597,40.9998,41.0148,77499.0
2020-05-13 14:30:00,54.77,54.78,54.68,54.69,151727.0,41.0073,41.0148,40.9399,40.9474,151727.0
2020-05-13 14:35:00,54.7,54.74,54.67,54.72,121805.0,40.9549,40.9848,40.9324,40.9698,121805.0
2020-05-13 14:40:00,54.72,54.73,54.64,54.66,125280.0,40.9698,40.9773,40.9099,40.9249,125280.0
2020-05-13 14:45:00,54.67,54.8,54.66,54.79,106417.0,40.9324,41.0297,40.9249,41.0222,106417.0
2020-05-13 14:50:00,54.78,54.82,54.77,54.79,173220.0,41.0148,41.0447,41.0073,41.0222,173220.0
2020-05-13 14:55:00,54.78,54.79,54.66,54.66,82268.0,41.0148,41.0222,40.9249,40.9249,82268.0
2020-05-13 15:00:00,54.66,54.91,54.66,54.89,237427.0,40.9249,41.1121,40.9249,41.0971,237427.0
2020-05-13 15:05:00,54.88,54.89,54.72,54.76,145180.0,41.0896,41.0971,40.9698,40.9998,145180.0
2020-05-13 15:10:00,54.76,54.81,54.72,54.75,129077.0,40.9998,41.0372,40.9698,40.9923,129077.0
2020-05-13 15:15:00,54.74,54.77,54.7,54.77,88353.0,40.9848,41.0073,40.9549,41.0073,88353.0
2020-05-13 15:20:00,54.77,54.79,54.61,54.62,151366.0,41.0073,41.0222,40.8875,40.895,151366.0
2020-05-13 15:25:00,54.63,54.68,54.6,54.65,118507.0,40.9025,40.9399,40.88,40.9174,118507.0
2020-05-13 15:30:00,54.65,54.81,54.61,54.77,156833.0,40.9174,41.0372,40.8875,41.0073,156833.0
2020-05-13 15:35:00,54.78,54.83,54.72,54.74,132193.0,41.0148,41.0522,40.9698,40.9848,132193.0
2020-05-13 15:40:00,54.74,54.81,54.65,54.66,294766.0,40.9848,41.0372,40.9174,40.9249,294766.0
2020-05-13 15:45:00,54.66,54.72,54.56,54.68,484594.0,40.9249,40.9698,40.85,40.9399,484594.0
2020-05-13 15:50:00,54.69,55.05,54.68,54.82,523541.0,40.9474,41.2169,40.9399,41.0447,523541.0
2020-05-13 15:55:00,54.82,54.94,54.71,54.83,816205.0,41.0447,41.1346,40.9623,41.0522,816205.0
2020-05-14 09:30:00,54.5,54.74,54.5,54.57,352000.0,40.8051,40.9848,40.8051,40.8575,352000.0
2020-05-14 09:35:00,54.57,54.75,54.53,54.55,202467.0,40.8575,40.9923,40.8276,40.8426,202467.0
2020-05-14 09:40:00,54.55,54.65,54.52,54.64,139407.0,40.8426,40.9174,40.8201,40.9099,139407.0
2020-05-14 09:45:00,54.64,54.7,54.58,54.64,118549.0,40.9099,40.9549,40.865,40.9099,118549.0
2020-05-14 09:50:00,54.64,54.71,54.46,54.51,229861.0,40.9099,40.9623,40.7752,40.8126,229861.0
2020-05-14 09:55:00,54.51,54.55,54.38,54.39,130486.0,40.8126,40.8426,40.7153,40.7228,130486.0
2020-05-14 10:00:00,54.38,54.38,54.25,54.26,176066.0,40.7153,40.7153,40.6179,40.6254,176066.0
2020-05-14 10:05:00,54.27,54.28,54.06,54.11,206994.0,40.6329,40.6404,40.4757,40.5131,206994.0
2020-05-14 10:10:00,54.11,54.2,54.0,54.02,178845.0,40.5131,40.5805,40.4308,40.4457,178845.0
2020-05-14 10:15:00,54.02,54.03,53.85,54.0,466489.0,40.4457,40.4532,40.3185,40.4308,466489.0
2020-05-14 10:20:00,54.0,54.21,53.99,54.21,161052.0,40.4308,40.588,40.4233,40.588,161052.0
2020-05-14 10:25:00,54.2,54.31,54.2,54.23,145661.0,40.5805,40.6629,40.5805,40.603,145661.0
2020-05-14 10:30:00,54.24,54.28,54.16,54.22,136531.0,40.6105,40.6404,40.5506,40.5955,136531.0
2020-05-14 10:35:00,54.22,54.38,54.21,54.31,199741.0,40.5955,40.7153,40.588,40.6629,199741.0
2020-05-14 10:40:00,54.31,54.4,54.29,54.35,142848.0,40.6629,40.7302,40.6479,40.6928,142848.0
2020-05-14 10:45:00,54.35,54.43,54.25,54.41,173283.0,40.6928,40.7527,40.6179,40.7377,173283.0
2020-05-14 10:50:00,54.41,54.43,54.22,54.23,240071.0,40.7377,40.7527,40.5955,40.603,240071.0
2020-05-14 10:55:00,54.22,54.26,54.07,54.1,267031.0,40.5955,40.6254,40.4832,40.5056,267031.0
2020-05-14 11:00:00,54.11,54.14,54.01,54.1,204618.0,40.5131,40.5356,40.4382,40.5056,204618.0
2020-05-14 11:05:00,54.1,54.12,54.01,54.04,206123.0,40.5056,40.5206,40.4382,40.4607,206123.0
2020-05-14 11:10:00,54.04,54.07,53.97,53.97,234177.0,40.4607,40.4832,40.4083,40.4083,234177.0
2020-05-14 11:15:00,53.97,54.01,53.9,53.95,313424.0,40.4083,40.4382,40.3559,40.3933,313424.0
2020-05-14 11:20:00,53.95,53.99,53.91,53.95,197433.0,40.3933,40.4233,40.3634,40.3933,197433.0
2020-05-14 11:25:00,53.95,53.97,53.88,53.96,184968.0,40.3933,40.4083,40.3409,40.4008,184968.0
2020-05-14 11:30:00,53.96,54.06,53.96,53.99,147987.0,40.4008,40.4757,40.4008,40.4233,147987.0
2020-05-14 11:35:00,53.99,54.04,53.92,53.96,134389.0,40.4233,40.4607,40.3709,40.4008,134389.0
2020-05-14 11:40:00,53.95,53.96,53.89,53.93,157427.0,40.3933,40.4008,40.3484,40.3783,157427.0
2020-05-14 11:45:00,53.91,54.02,53.89,53.97,98579.0,40.3634,40.4457,40.3484,40.4083,98579.0
2020-05-14 11:50:00,53.96,54.21,53.94,54.16,183162.0,40.4008,40.588,40.3858,40.5506,183162.0
2020-05-14 11:55:00,54.16,54.18,54.09,54.14,160005.0,40.5506,40.5655,40.4981,40.5356,160005.0
2020-05-14 12:00:00,54.14,54.2,54.11,54.2,105659.0,40.5356,40.5805,40.5131,40.5805,105659.0
2020-05-14 12:05:00,54.19,54.25,54.14,54.22,224696.0,40.573,40.6179,40.5356,40.5955,224696.0
2020-05-14 12:10:00,54.23,54.47,54.22,54.43,192249.0,40.603,40.7827,40.5955,40.7527,192249.0
2020-05-14 12:15:00,54.43,54.46,54.34,54.37,147834.0,40.7527,40.7752,40.6853,40.7078,147834.0
2020-05-14 12:20:00,54.37,54.56,54.37,54.55,97521.0,40.7078,40.85,40.7078,40.8426,97521.0
2020-05-14 12:25:00,54.55,54.55,54.48,54.5,74218.0,40.8426,40.8426,40.7901,40.8051,74218.0
2020-05-14 12:30:00,54.5,54.53,54.46,54.5,66191.0,40.8051,40.8276,40.7752,40.8051,66191.0
2020-05-14 12:35:00,54.5,54.54,54.44,54.5,99267.0,40.8051,40.8351,40.7602,40.8051,99267.0
2020-05-14 12:40:00,54.5,54.59,54.5,54.54,189559.0,40.8051,40.8725,40.8051,40.8351,189559.0
2020-05-14 12:45:00,54.54,54.59,54.53,54.58,93344.0,40.8351,40.8725,40.8276,40.865,93344.0
2020-05-14 12:50:00,54.58,54.74,54.56,54.72,120626.0,40.865,40.9848,40.85,40.9698,120626.0
2020-05-14 12:55:00,54.73,54.79,54.65,54.65,89525.0,40.9773,41.0222,40.9174,40.9174,89525.0
2020-05-14 13:00:00,54.66,54.73,54.65,54.66,107082.0,40.9249,40.9773,40.9174,40.9249,107082.0
2020-05-14 13:05:00,54.67,54.69,54.56,54.61,136719.0,40.9324,40.9474,40.85,40.8875,136719.0
2020-05-14 13:10:00,54.61,54.63,54.54,54.57,157728.0,40.8875,40.9025,40.8351,40.8575,157728.0
2020-05-14 13:15:00,54.58,54.62,54.55,54.59,100587.0,40.865,40.895,40.8426,40.8725,100587.0
2020-05-14 13:20:00,54.59,54.73,54.58,54.7,128903.0,40.8725,40.9773,40.865,40.9549,128903.0
2020-05-14 13:25:00,54.71,54.77,54.65,54.72,143587.0,40.9623,41.0073,40.9174,40.9698,143587.0
2020-05-14 13:30:00,54.71,54.81,54.63,54.66,104135.0,40.9623,41.0372,40.9025,40.9249,104135.0
2020-05-14 13:35:00,54.66,54.68,54.62,54.63,69682.0,40.9249,40.9399,40.895,40.9025,69682.0
2020-05-14 13:40:00,54.64,54.81,54.63,54.74,135974.0,40.9099,41.0372,40.9025,40.9848,135974.0
2020-05-14 13:45:00,54.73,54.76,54.67,54.73,164447.0,40.9773,40.9998,40.9324,40.9773,164447.0
2020-05-14 13:50:00,54.74,54.78,54.71,54.74,172405.0,40.9848,41.0148,40.9623,40.9848,172405.0
2020-05-14 13:55:00,54.74,54.77,54.62,54.64,71500.0,40.9848,41.0073,40.895,40.9099,71500.0
2020-05-14 14:00:00,54.64,54.67,54.58,54.59,85902.0,40.9099,40.9324,40.865,40.8725,85902.0
2020-05-14 14:05:00,54.59,54.61,54.52,54.61,62000.0,40.8725,40.8875,40.8201,40.8875,62000.0
2020-05-14 14:10:00,54.6,54.66,54.59,54.64,64053.0,40.88,40.9249,40.8725,40.9099,64053.0
2020-05-14 14:15:00,54.64,54.67,54.55,54.63,109686.0,40.9099,40.9324,40.8426,40.9025,109686.0
2020-05-14 14:20:00,54.62,54.7,54.61,54.68,69460.0,40.895,40.9549,40.8875,40.9399,69460.0
2020-05-14 14:25:00,54.68,54.73,54.66,54.71,65600.0,40.9399,40.9773,40.9249,40.9623,65600.0
2020-05-14 14:30:00,54.71,54.77,54.67,54.69,74932.0,40.9623,41.0073,40.9324,40.9474,74932.0
2020-05-14 14:35:00,54.68,54.69,54.61,54.62,99368.0,40.9399,40.9474,40.8875,40.895,99368.0
2020-05-14 14:40:00,54.62,54.67,54.53,54.55,93640.0,40.895,40.9324,40.8276,40.8426,93640.0
2020-05-14 14:45:00,54.55,54.57,54.43,54.44,94326.0,40.8426,40.8575,40.7527,40.7602,94326.0
2020-05-14 14:50:00,54.44,54.53,54.41,54.51,85159.0,40.7602,40.8276,40.7377,40.8126,85159.0
2020-05-14 14:55:00,54.51,54.55,54.48,54.48,68842.0,40.8126,40.8426,40.7901,40.7901,68842.0
2020-05-14 15:00:00,54.5,54.61,54.46,54.59,153070.0,40.8051,40.8875,40.7752,40.8725,153070.0
2020-05-14 15:05:00,54.58,54.65,54.51,54.6,132717.0,40.865,40.9174,40.8126,40.88,132717.0
2020-05-14 15:10:00,54.59,54.6,54.53,54.57,111016.0,40.8725,40.88,40.8276,40.8575,111016.0
2020-05-14 15:15:00,54.56,54.65,54.56,54.63,161145.0,40.85,40.9174,40.85,40.9025,161145.0
2020-05-14 15:20:00,54.63,54.75,54.6,54.73,154518.0,40.9025,40.9923,40.88,40.9773,154518.0
2020-05-14 15:25:00,54.73,54.75,54.64,54.65,165018.0,40.9773,40.9923,40.9099,40.9174,165018.0
2020-05-14 15:30:00,54.65,54.71,54.55,54.55,138508.0,40.9174,40.9623,40.8426,40.8426,138508.0
2020-05-14 15:35:00,54.55,54.65,54.53,54.59,227869.0,40.8426,40.9174,40.8276,40.8725,227869.0
2020-05-14 15:40:00,54.59,54.66,54.52,54.65,181019.0,40.8725,40.9249,40.8201,40.9174,181019.0
2020-05-14 15:45:00,54.67,54.83,54.66,54.81,223501.0,40.9324,41.0522,40.9249,41.0372,223501.0
2020-05-14 15:50:00,54.83,54.92,54.8,54.83,326086.0,41.0522,41.1196,41.0297,41.0522,326086.0
2020-05-14 15:55:00,54.84,54.92,54.73,54.92,525556.0,41.0597,41.1196,40.9773,41.1196,525556.0
2020-05-15 09:30:00,54.63,54.72,54.45,54.46,690332.0,40.9025,40.9698,40.7677,40.7752,690332.0
2020-05-15 09:35:00,54.46,54.49,54.34,54.48,164510.0,40.7752,40.7976,40.6853,40.7901,164510.0
2020-05-15 09:40:00,54.48,54.57,54.48,54.53,135763.0,40.7901,40.8575,40.7901,40.8276,135763.0
2020-05-15 09:45:00,54.52,54.56,54.47,54.49,146092.0,40.8201,40.85,40.7827,40.7976,146092.0
2020-05-15 09:50:00,54.48,54.63,54.45,54.62,96157.0,40.7901,40.9025,40.7677,40.895,96157.0
2020-05-15 09:55:00,54.6,54.65,54.48,54.53,108156.0,40.88,40.9174,40.7901,40.8276,108156.0
2020-05-15 10:00:00,54.53,54.56,54.39,54.39,119334.0,40.8276,40.85,40.7228,40.7228,119334.0
2020-05-15 10:05:00,54.4,54.44,54.35,54.38,74451.0,40.7302,40.7602,40.6928,40.7153,74451.0
2020-05-15 10:10:00,54.38,54.55,54.37,54.54,126533.0,40.7153,40.8426,40.7078,40.8351,126533.0
2020-05-15 10:15:00,54.54,54.62,54.49,54.53,77758.0,40.8351,40.895,40.7976,40.8276,77758.0
2020-05-15 10:20:00,54.53,54.55,54.38,54.38,76036.0,40.8276,40.8426,40.7153,40.7153,76036.0
2020-05-15 10:25:00,54.39,54.41,54.26,54.3,138423.0,40.7228,40.7377,40.6254,40.6554,138423.0
2020-05-15 10:30:00,54.3,54.33,54.25,54.27,142330.0,40.6554,40.6778,40.6179,40.6329,142330.0
2020-05-15 10:35:00,54.27,54.42,54.25,54.32,102946.0,40.6329,40.7452,40.6179,40.6703,102946.0
2020-05-15 10:40:00,54.32,54.36,54.3,54.32,65006.0,40.6703,40.7003,40.6554,40.6703,65006.0
2020-05-15 10:45:00,54.32,54.36,54.28,54.3,75296.0,40.6703,40.7003,40.6404,40.6554,75296.0
2020-05-15 10:50:00,54.3,54.31,54.22,54.28,117510.0,40.6554,40.6629,40.5955,40.6404,117510.0
2020-05-15 10:55:00,54.28,54.36,54.24,54.35,73526.0,40.6404,40.7003,40.6105,40.6928,73526.0
2020-05-15 11:00:00,54.34,54.35,54.23,54.27,92802.0,40.6853,40.6928,40.603,40.6329,92802.0
2020-05-15 11:05:00,54.27,54.27,54.22,54.23,83768.0,40.6329,40.6329,40.5955,40.603,83768.0
2020-05-15 11:10:00,54.23,54.32,54.21,54.31,59795.0,40.603,40.6703,40.588,40.6629,59795.0
2020-05-15 11:15:00,54.3,54.34,54.26,54.3,59120.0,40.6554,40.6853,40.6254,40.6554,59120.0
2020-05-15 11:20:00,54.29,54.39,54.24,54.34,124229.0,40.6479,40.7228,40.6105,40.6853,124229.0
2020-05-15 11:25:00,54.34,54.43,54.33,54.4,142678.0,40.6853,40.7527,40.6778,40.7302,142678.0
2020-05-15 11:30:00,54.39,54.43,54.34,54.41,86557.0,40.7228,40.7527,40.6853,40.7377,86557.0
2020-05-15 11:35:00,54.41,54.42,54.36,54.36,62271.0,40.7377,40.7452,40.7003,40.7003,62271.0
2020-05-15 11:40:00,54.37,54.39,54.3,54.35,55542.0,40.7078,40.7228,40.6554,40.6928,55542.0
2020-05-15 11:45:00,54.34,54.39,54.33,54.39,62274.0,40.6853,40.7228,40.6778,40.7228,62274.0
2020-05-15 11:50:00,54.38,54.43,54.36,54.43,42812.0,40.7153,40.7527,40.7003,40.7527,42812.0
2020-05-15 11:55:00,54.43,54.47,54.43,54.44,49555.0,40.7527,40.7827,40.7527,40.7602,49555.0
2020-05-15 12:00:00,54.44,54.54,54.41,54.51,51585.0,40.7602,40.8351,40.7377,40.8126,51585.0
2020-05-15 12:05:00,54.5,54.6,54.5,54.6,47192.0,40.8051,40.88,40.8051,40.88,47192.0
2020-05-15 12:10:00,54.59,54.6,54.54,54.55,53770.0,40.8725,40.88,40.8351,40.8426,53770.0
2020-05-15 12:15:00,54.55,54.57,54.51,54.56,63025.0,40.8426,40.8575,40.8126,40.85,63025.0
2020-05-15 12:20:00,54.56,54.69,54.56,54.67,65720.0,40.85,40.9474,40.85,40.9324,65720.0
2020-05-15 12:25:00,54.66,54.69,54.61,54.62,62368.0,40.9249,40.9474,40.8875,40.895,62368.0
2020-05-15 12:30:00,54.62,54.64,54.58,54.63,50368.0,40.895,40.9099,40.865,40.9025,50368.0
2020-05-15 12:35:00,54.64,54.65,54.58,54.65,46788.0,40.9099,40.9174,40.865,40.9174,46788.0
2020-05-15 12:40:00,54.65,54.65,54.53,54.54,73305.0,40.9174,40.9174,40.8276,40.8351,73305.0
2020-05-15 12:45:00,54.55,54.56,54.5,54.55,56657.0,40.8426,40.85,40.8051,40.8426,56657.0
2020-05-15 12:50:00,54.54,54.56,54.51,54.53,34328.0,40.8351,40.85,40.8126,40.8276,34328.0
2020-05-15 12:55:00,54.52,54.54,54.47,54.52,46748.0,40.8201,40.8351,40.7827,40.8201,46748.0
2020-05-15 13:00:00,54.52,54.59,54.49,54.56,40867.0,40.8201,40.8725,40.7976,40.85,40867.0
2020-05-15 13:05:00,54.56,54.58,54.53,54.55,34403.0,40.85,40.865,40.8276,40.8426,34403.0
2020-05-15 13:10:00,54.56,54.65,54.55,54.62,56708.0,40.85,40.9174,40.8426,40.895,56708.0
2020-05-15 13:15:00,54.63,54.67,54.61,54.66,70249.0,40.9025,40.9324,40.8875,40.9249,70249.0
2020-05-15 13:20:00,54.66,54.68,54.58,54.6,61435.0,40.9249,40.9399,40.865,40.88,61435.0
2020-05-15 13:25:00,54.59,54.63,54.57,54.58,90087.0,40.8725,40.9025,40.8575,40.865,90087.0
2020-05-15 13:30:00,54.59,54.61,54.55,54.59,52134.0,40.8725,40.8875,40.8426,40.8725,52134.0
2020-05-15 13:35:00,54.58,54.63,54.53,54.56,95989.0,40.865,40.9025,40.8276,40.85,95989.0
2020-05-15 13:40:00,54.55,54.57,54.51,54.53,46982.0,40.8426,40.8575,40.8126,40.8276,46982.0
2020-05-15 13:45:00,54.52,54.54,54.49,54.49,54232.0,40.8201,40.8351,40.7976,40.7976,54232.0
2020-05-15 13:50:00,54.5,54.53,54.48,54.52,47405.0,40.8051,40.8276,40.7901,40.8201,47405.0
2020-05-15 13:55:00,54.52,54.56,54.5,54.55,38787.0,40.8201,40.85,40.8051,40.8426,38787.0
2020-05-15 14:00:00,54.56,54.64,54.55,54.63,72548.0,40.85,40.9099,40.8426,40.9025,72548.0
2020-05-15 14:05:00,54.64,54.64,54.55,54.57,65814.0,40.9099,40.9099,40.8426,40.8575,65814.0
2020-05-15 14:10:00,54.57,54.59,54.54,54.55,70262.0,40.8575,40.8725,40.8351,40.8426,70262.0
2020-05-15 14:15:00,54.55,54.6,54.53,54.55,49678.0,40.8426,40.88,40.8276,40.8426,49678.0
2020-05-15 14:20:00,54.55,54.65,54.54,54.63,69467.0,40.8426,40.9174,40.8351,40.9025,69467.0
2020-05-15 14:25:00,54.63,54.66,54.61,54.63,63003.0,40.9025,40.9249,40.8875,40.9025,63003.0
2020-05-15 14:30:00,54.63,54.64,54.54,54.56,94017.0,40.9025,40.9099,40.8351,40.85,94017.0
2020-05-15 14:35:00,54.56,54.57,54.48,54.49,112915.0,40.85,40.8575,40.7901,40.7976,112915.0
2020-05-15 14:40:00,54.48,54.51,54.43,54.45,79561.0,40.7901,40.8126,40.7527,40.7677,79561.0
2020-05-15 14:45:00,54.44,54.48,54.42,54.45,74432.0,40.7602,40.7901,40.7452,40.7677,74432.0
2020-05-15 14:50:00,54.44,54.51,54.44,54.44,65039.0,40.7602,40.8126,40.7602,40.7602,65039.0
2020-05-15 14:55:00,54.45,54.47,54.35,54.35,101990.0,40.7677,40.7827,40.6928,40.6928,101990.0
2020-05-15 15:00:00,54.36,54.48,54.34,54.47,123886.0,40.7003,40.7901,40.6853,40.7827,123886.0
2020-05-15 15:05:00,54.47,54.48,54.42,54.43,99494.0,40.7827,40.7901,40.7452,40.7527,99494.0
2020-05-15 15:10:00,54.43,54.44,54.37,54.39,98831.0,40.7527,40.7602,40.7078,40.7228,98831.0
2020-05-15 15:15:00,54.38,54.43,54.36,54.41,90487.0,40.7153,40.7527,40.7003,40.7377,90487.0
2020-05-15 15:20:00,54.41,54.45,54.38,54.41,81847.0,40.7377,40.7677,40.7153,40.7377,81847.0
2020-05-15 15:25:00,54.41,54.48,54.39,54.42,79692.0,40.7377,40.7901,40.7228,40.7452,79692.0
2020-05-15 15:30:00,54.43,54.49,54.4,54.45,126685.0,40.7527,40.7976,40.7302,40.7677,126685.0
2020-05-15 15:35:00,54.45,54.46,54.35,54.38,92138.0,40.7677,40.7752,40.6928,40.7153,92138.0
2020-05-15 15:40:00,54.38,54.39,54.31,54.34,126543.0,40.7153,40.7228,40.6629,40.6853,126543.0
2020-05-15 15:45:00,54.35,54.5,54.35,54.5,113635.0,40.6928,40.8051,40.6928,40.8051,113635.0
2020-05-15 15:50:00,54.49,54.64,54.41,54.63,255021.0,40.7976,40.9099,40.7377,40.9025,255021.0
2020-05-15 15:55:00,54.63,54.76,54.59,54.73,436973.0,40.9025,40.9998,40.8725,40.9773,436973.0
2020-05-18 09:30:00,55.65,55.65,55.39,55.41,579387.0,41.6661,41.6661,41.4715,41.4865,579387.0
2020-05-18 09:35:00,55.42,55.44,55.23,55.23,307649.0,41.4939,41.5089,41.3517,41.3517,307649.0
2020-05-18 09:40:00,55.24,55.33,55.16,55.16,233047.0,41.3592,41.4266,41.2993,41.2993,233047.0
2020-05-18 09:45:00,55.16,55.36,55.15,55.24,210812.0,41.2993,41.449,41.2918,41.3592,210812.0
2020-05-18 09:50:00,55.23,55.3,55.15,55.2,170524.0,41.3517,41.4041,41.2918,41.3292,170524.0
2020-05-18 09:55:00,55.2,55.25,55.11,55.12,136814.0,41.3292,41.3667,41.2618,41.2693,136814.0
2020-05-18 10:00:00,55.12,55.16,55.04,55.15,128414.0,41.2693,41.2993,41.2094,41.2918,128414.0
2020-05-18 10:05:00,55.16,55.26,55.13,55.25,111922.0,41.2993,41.3741,41.2768,41.3667,111922.0
2020-05-18 10:10:00,55.25,55.34,55.19,55.33,128445.0,41.3667,41.434,41.3217,41.4266,128445.0
2020-05-18 10:15:00,55.33,55.38,55.29,55.3,140902.0,41.4266,41.464,41.3966,41.4041,140902.0
2020-05-18 10:20:00,55.3,55.4,55.3,55.39,111925.0,41.4041,41.479,41.4041,41.4715,111925.0
2020-05-18 10:25:00,55.39,55.4,55.35,55.38,98885.0,41.4715,41.479,41.4415,41.464,98885.0
2020-05-18 10:30:00,55.38,55.44,55.37,55.44,106158.0,41.464,41.5089,41.4565,41.5089,106158.0
2020-05-18 10:35:00,55.44,55.45,55.35,55.41,111310.0,41.5089,41.5164,41.4415,41.4865,111310.0
2020-05-18 10:40:00,55.43,55.48,55.35,55.36,93469.0,41.5014,41.5389,41.4415,41.449,93469.0
2020-05-18 10:45:00,55.36,55.41,55.32,55.41,67472.0,41.449,41.4865,41.4191,41.4865,67472.0
2020-05-18 10:50:00,55.41,55.54,55.41,55.53,101840.0,41.4865,41.5838,41.4865,41.5763,101840.0
2020-05-18 10:55:00,55.53,55.63,55.51,55.63,106691.0,41.5763,41.6512,41.5613,41.6512,106691.0
2020-05-18 11:00:00,55.63,55.73,55.6,55.7,133255.0,41.6512,41.726,41.6287,41.7036,133255.0
2020-05-18 11:05:00,55.7,55.71,55.65,55.66,79395.0,41.7036,41.7111,41.6661,41.6736,79395.0
2020-05-18 11:10:00,55.66,55.67,55.62,55.64,71370.0,41.6736,41.6811,41.6437,41.6587,71370.0
2020-05-18 11:15:00,55.64,55.71,55.63,55.7,79580.0,41.6587,41.7111,41.6512,41.7036,79580.0
2020-05-18 11:20:00,55.7,55.74,55.66,55.73,105041.0,41.7036,41.7335,41.6736,41.726,105041.0
2020-05-18 11:25:00,55.73,55.75,55.66,55.71,131205.0,41.726,41.741,41.6736,41.7111,131205.0
2020-05-18 11:30:00,55.71,55.73,55.65,55.69,125074.0,41.7111,41.726,41.6661,41.6961,125074.0
2020-05-18 11:35:00,55.7,55.72,55.66,55.69,192208.0,41.7036,41.7186,41.6736,41.6961,192208.0
2020-05-18 11:40:00,55.69,55.75,55.67,55.71,256060.0,41.6961,41.741,41.6811,41.7111,256060.0
2020-05-18 11:45:00,55.72,55.72,55.63,55.64,120676.0,41.7186,41.7186,41.6512,41.6587,120676.0
2020-05-18 11:50:00,55.65,55.67,55.6,55.65,87608.0,41.6661,41.6811,41.6287,41.6661,87608.0
2020-05-18 11:55:00,55.66,55.68,55.64,55.65,89506.0,41.6736,41.6886,41.6587,41.6661,89506.0
2020-05-18 12:00:00,55.66,55.66,55.56,55.58,117708.0,41.6736,41.6736,41.5988,41.6137,117708.0
2020-05-18 12:05:00,55.58,55.62,55.55,55.58,143496.0,41.6137,41.6437,41.5913,41.6137,143496.0
2020-05-18 12:10:00,55.57,55.59,55.55,55.58,83445.0,41.6062,41.6212,41.5913,41.6137,83445.0
2020-05-18 12:15:00,55.58,55.66,55.58,55.65,150262.0,41.6137,41.6736,41.6137,41.6661,150262.0
2020-05-18 12:20:00,55.65,55.72,55.63,55.63,148762.0,41.6661,41.7186,41.6512,41.6512,148762.0
2020-05-18 12:25:00,55.64,55.68,55.63,55.67,89069.0,41.6587,41.6886,41.6512,41.6811,89069.0
2020-05-18 12:30:00,55.67,55.67,55.6,55.6,86717.0,41.6811,41.6811,41.6287,41.6287,86717.0
2020-05-18 12:35:00,55.61,55.63,55.59,55.62,63565.0,41.6362,41.6512,41.6212,41.6437,63565.0
2020-05-18 12:40:00,55.62,55.63,55.57,55.6,81846.0,41.6437,41.6512,41.6062,41.6287,81846.0
2020-05-18 12:45:00,55.61,55.64,55.56,55.63,73275.0,41.6362,41.6587,41.5988,41.6512,73275.0
2020-05-18 12:50:00,55.63,55.68,55.62,55.63,67545.0,41.6512,41.6886,41.6437,41.6512,67545.0
2020-05-18 12:55:00,55.63,55.65,55.6,55.6,73523.0,41.6512,41.6661,41.6287,41.6287,73523.0
2020-05-18 13:00:00,55.61,55.66,55.6,55.6,220420.0,41.6362,41.6736,41.6287,41.6287,220420.0
2020-05-18 13:05:00,55.61,55.62,55.55,55.56,107649.0,41.6362,41.6437,41.5913,41.5988,107649.0
2020-05-18 13:10:00,55.55,55.57,55.53,55.57,79931.0,41.5913,41.6062,41.5763,41.6062,79931.0
2020-05-18 13:15:00,55.56,55.6,55.56,55.58,87870.0,41.5988,41.6287,41.5988,41.6137,87870.0
2020-05-18 13:20:00,55.59,55.65,55.58,55.63,54776.0,41.6212,41.6661,41.6137,41.6512,54776.0
2020-05-18 13:25:00,55.63,55.66,55.6,55.65,81155.0,41.6512,41.6736,41.6287,41.6661,81155.0
2020-05-18 13:30:00,55.65,55.65,55.57,55.59,123781.0,41.6661,41.6661,41.6062,41.6212,123781.0
2020-05-18 13:35:00,55.59,55.6,55.5,55.53,71302.0,41.6212,41.6287,41.5538,41.5763,71302.0
2020-05-18 13:40:00,55.53,55.59,55.52,55.56,78502.0,41.5763,41.6212,41.5688,41.5988,78502.0
2020-05-18 13:45:00,55.57,55.65,55.55,55.65,63845.0,41.6062,41.6661,41.5913,41.6661,63845.0
2020-05-18 13:50:00,55.65,55.66,55.6,55.66,66696.0,41.6661,41.6736,41.6287,41.6736,66696.0
2020-05-18 13:55:00,55.66,55.71,55.64,55.7,204227.0,41.6736,41.7111,41.6587,41.7036,204227.0
2020-05-18 14:00:00,55.7,55.8,55.69,55.8,188559.0,41.7036,41.7785,41.6961,41.7785,188559.0
2020-05-18 14:05:00,55.8,55.82,55.71,55.76,108782.0,41.7785,41.7934,41.7111,41.7485,108782.0
2020-05-18 14:10:00,55.76,55.79,55.73,55.77,114696.0,41.7485,41.771,41.726,41.756,114696.0
2020-05-18 14:15:00,55.78,55.85,55.77,55.84,166520.0,41.7635,41.8159,41.756,41.8084,166520.0
2020-05-18 14:20:00,55.85,55.89,55.83,55.83,115511.0,41.8159,41.8458,41.8009,41.8009,115511.0
2020-05-18 14:25:00,55.84,55.88,55.83,55.86,78800.0,41.8084,41.8383,41.8009,41.8234,78800.0
2020-05-18 14:30:00,55.86,55.89,55.82,55.82,81391.0,41.8234,41.8458,41.7934,41.7934,81391.0
2020-05-18 14:35:00,55.82,55.82,55.79,55.8,66020.0,41.7934,41.7934,41.771,41.7785,66020.0
2020-05-18 14:40:00,55.8,55.86,55.79,55.84,65342.0,41.7785,41.8234,41.771,41.8084,65342.0
2020-05-18 14:45:00,55.84,55.84,55.8,55.83,70915.0,41.8084,41.8084,41.7785,41.8009,70915.0
2020-05-18 14:50:00,55.83,55.89,55.83,55.88,97798.0,41.8009,41.8458,41.8009,41.8383,97798.0
2020-05-18 14:55:00,55.88,55.89,55.84,55.86,142423.0,41.8383,41.8458,41.8084,41.8234,142423.0
2020-05-18 15:00:00,55.86,55.91,55.84,55.84,73133.0,41.8234,41.8608,41.8084,41.8084,73133.0
2020-05-18 15:05:00,55.84,55.85,55.79,55.81,106649.0,41.8084,41.8159,41.771,41.7859,106649.0
2020-05-18 15:10:00,55.81,55.89,55.8,55.88,208339.0,41.7859,41.8458,41.7785,41.8383,208339.0
2020-05-18 15:15:00,55.88,55.89,55.83,55.86,85161.0,41.8383,41.8458,41.8009,41.8234,85161.0
2020-05-18 15:20:00,55.86,55.93,55.83,55.87,122313.0,41.8234,41.8758,41.8009,41.8309,122313.0
2020-05-18 15:25:00,55.87,55.99,55.86,55.98,145904.0,41.8309,41.9207,41.8234,41.9132,145904.0
2020-05-18 15:30:00,55.98,56.09,55.98,56.07,226723.0,41.9132,41.9956,41.9132,41.9806,226723.0
2020-05-18 15:35:00,56.07,56.2,56.04,56.15,279251.0,41.9806,42.0779,41.9581,42.0405,279251.0
2020-05-18 15:40:00,56.15,56.17,55.98,56.01,302236.0,42.0405,42.0555,41.9132,41.9357,302236.0
2020-05-18 15:45:00,56.01,56.06,55.98,56.05,273946.0,41.9357,41.9731,41.9132,41.9656,273946.0
2020-05-18 15:50:00,56.05,56.05,55.84,55.86,344412.0,41.9656,41.9656,41.8084,41.8234,344412.0
2020-05-18 15:55:00,55.87,55.87,55.69,55.7,804210.0,41.8309,41.8309,41.6961,41.7036,804210.0
2020-05-19 09:30:00,55.43,55.55,54.81,54.88,952319.0,41.5014,41.5913,41.0372,41.0896,952319.0
2020-05-19 09:35:00,54.89,54.93,54.7,54.76,476786.0,41.0971,41.1271,40.9549,40.9998,476786.0
2020-05-19 09:40:00,54.76,55.1,54.71,55.08,359244.0,40.9998,41.2543,40.9623,41.2394,359244.0
2020-05-19 09:45:00,55.08,55.09,54.93,55.05,182241.0,41.2394,41.2469,41.1271,41.2169,182241.0
2020-05-19 09:50:00,55.05,55.12,54.99,54.99,273445.0,41.2169,41.2693,41.172,41.172,273445.0
2020-05-19 09:55:00,55.0,55.14,54.98,55.06,147672.0,41.1795,41.2843,41.1645,41.2244,147672.0
2020-05-19 10:00:00,55.07,55.1,55.03,55.04,104831.0,41.2319,41.2543,41.2019,41.2094,104831.0
2020-05-19 10:05:00,55.05,55.26,55.01,55.22,179192.0,41.2169,41.3741,41.187,41.3442,179192.0
2020-05-19 10:10:00,55.21,55.22,54.95,54.99,199853.0,41.3367,41.3442,41.142,41.172,199853.0
2020-05-19 10:15:00,54.99,54.99,54.88,54.92,89606.0,41.172,41.172,41.0896,41.1196,89606.0
2020-05-19 10:20:00,54.91,54.98,54.89,54.92,73584.0,41.1121,41.1645,41.0971,41.1196,73584.0
2020-05-19 10:25:00,54.92,54.99,54.9,54.95,96753.0,41.1196,41.172,41.1046,41.142,96753.0
2020-05-19 10:30:00,54.95,55.05,54.93,55.02,129466.0,41.142,41.2169,41.1271,41.1945,129466.0
2020-05-19 10:35:00,55.02,55.13,55.02,55.05,146420.0,41.1945,41.2768,41.1945,41.2169,146420.0
2020-05-19 10:40:00,55.04,55.06,54.9,54.91,135916.0,41.2094,41.2244,41.1046,41.1121,135916.0
2020-05-19 10:45:00,54.91,55.0,54.89,54.97,122643.0,41.1121,41.1795,41.0971,41.157,122643.0
2020-05-19 10:50:00,54.97,55.1,54.96,55.07,141027.0,41.157,41.2543,41.1495,41.2319,141027.0
2020-05-19 10:55:00,55.07,55.15,55.06,55.14,111984.0,41.2319,41.2918,41.2244,41.2843,111984.0
2020-05-19 11:00:00,55.14,55.14,55.07,55.12,114650.0,41.2843,41.2843,41.2319,41.2693,114650.0
2020-05-19 11:05:00,55.12,55.18,55.07,55.13,63181.0,41.2693,41.3142,41.2319,41.2768,63181.0
2020-05-19 11:10:00,55.12,55.16,55.06,55.09,101912.0,41.2693,41.2993,41.2244,41.2469,101912.0
2020-05-19 11:15:00,55.09,55.15,55.07,55.11,87643.0,41.2469,41.2918,41.2319,41.2618,87643.0
2020-05-19 11:20:00,55.11,55.12,55.03,55.04,116785.0,41.2618,41.2693,41.2019,41.2094,116785.0
2020-05-19 11:25:00,55.04,55.18,55.03,55.18,104692.0,41.2094,41.3142,41.2019,41.3142,104692.0
2020-05-19 11:30:00,55.17,55.22,55.15,55.17,87793.0,41.3068,41.3442,41.2918,41.3068,87793.0
2020-05-19 11:35:00,55.16,55.18,55.12,55.13,101470.0,41.2993,41.3142,41.2693,41.2768,101470.0
2020-05-19 11:40:00,55.13,55.2,55.1,55.14,64999.0,41.2768,41.3292,41.2543,41.2843,64999.0
2020-05-19 11:45:00,55.14,55.18,55.11,55.13,71756.0,41.2843,41.3142,41.2618,41.2768,71756.0
2020-05-19 11:50:00,55.13,55.19,55.09,55.19,92007.0,41.2768,41.3217,41.2469,41.3217,92007.0
2020-05-19 11:55:00,55.19,55.23,55.08,55.13,80082.0,41.3217,41.3517,41.2394,41.2768,80082.0
2020-05-19 12:00:00,55.13,55.15,55.11,55.12,66113.0,41.2768,41.2918,41.2618,41.2693,66113.0
2020-05-19 12:05:00,55.12,55.12,55.1,55.11,40546.0,41.2693,41.2693,41.2543,41.2618,40546.0
2020-05-19 12:10:00,55.11,55.19,55.1,55.16,90534.0,41.2618,41.3217,41.2543,41.2993,90534.0
2020-05-19 12:15:00,55.16,55.17,55.07,55.08,91292.0,41.2993,41.3068,41.2319,41.2394,91292.0
2020-05-19 12:20:00,55.08,55.12,55.06,55.11,45644.0,41.2394,41.2693,41.2244,41.2618,45644.0
2020-05-19 12:25:00,55.11,55.16,55.1,55.13,77629.0,41.2618,41.2993,41.2543,41.2768,77629.0
2020-05-19 12:30:00,55.12,55.14,55.08,55.08,141979.0,41.2693,41.2843,41.2394,41.2394,141979.0
2020-05-19 12:35:00,55.09,55.13,55.08,55.1,58187.0,41.2469,41.2768,41.2394,41.2543,58187.0
2020-05-19 12:40:00,55.09,55.12,55.07,55.1,80961.0,41.2469,41.2693,41.2319,41.2543,80961.0
2020-05-19 12:45:00,55.1,55.18,55.09,55.18,90057.0,41.2543,41.3142,41.2469,41.3142,90057.0
2020-05-19 12:50:00,55.18,55.27,55.16,55.25,159168.0,41.3142,41.3816,41.2993,41.3667,159168.0
2020-05-19 12:55:00,55.24,55.31,55.24,55.27,136504.0,41.3592,41.4116,41.3592,41.3816,136504.0
2020-05-19 13:00:00,55.28,55.28,55.24,55.27,125375.0,41.3891,41.3891,41.3592,41.3816,125375.0
2020-05-19 13:05:00,55.27,55.28,55.25,55.27,74918.0,41.3816,41.3891,41.3667,41.3816,74918.0
2020-05-19 13:10:00,55.27,55.27,55.16,55.18,67242.0,41.3816,41.3816,41.2993,41.3142,67242.0
2020-05-19 13:15:00,55.18,55.22,55.17,55.2,55265.0,41.3142,41.3442,41.3068,41.3292,55265.0
2020-05-19 13:20:00,55.21,55.21,55.1,55.11,83720.0,41.3367,41.3367,41.2543,41.2618,83720.0
2020-05-19 13:25:00,55.11,55.11,55.08,55.1,74798.0,41.2618,41.2618,41.2394,41.2543,74798.0
2020-05-19 13:30:00,55.09,55.11,55.06,55.07,65033.0,41.2469,41.2618,41.2244,41.2319,65033.0
2020-05-19 13:35:00,55.07,55.08,55.01,55.02,97749.0,41.2319,41.2394,41.187,41.1945,97749.0
2020-05-19 13:40:00,55.03,55.05,55.02,55.05,86956.0,41.2019,41.2169,41.1945,41.2169,86956.0
2020-05-19 13:45:00,55.04,55.06,55.0,55.05,171246.0,41.2094,41.2244,41.1795,41.2169,171246.0
2020-05-19 13:50:00,55.05,55.11,54.98,54.98,1030495.0,41.2169,41.2618,41.1645,41.1645,1030495.0
2020-05-19 13:55:00,54.98,55.0,54.94,54.97,419203.0,41.1645,41.1795,41.1346,41.157,419203.0
2020-05-19 14:00:00,54.97,54.98,54.84,54.92,373838.0,41.157,41.1645,41.0597,41.1196,373838.0
2020-05-19 14:05:00,54.93,55.08,54.91,55.02,207495.0,41.1271,41.2394,41.1121,41.1945,207495.0
2020-05-19 14:10:00,55.02,55.03,54.98,54.98,163795.0,41.1945,41.2019,41.1645,41.1645,163795.0
2020-05-19 14:15:00,54.99,55.0,54.93,54.96,105162.0,41.172,41.1795,41.1271,41.1495,105162.0
2020-05-19 14:20:00,54.95,54.96,54.93,54.94,85839.0,41.142,41.1495,41.1271,41.1346,85839.0
2020-05-19 14:25:00,54.94,54.98,54.92,54.97,139165.0,41.1346,41.1645,41.1196,41.157,139165.0
2020-05-19 14:30:00,54.97,55.01,54.94,54.98,228806.0,41.157,41.187,41.1346,41.1645,228806.0
2020-05-19 14:35:00,54.98,55.04,54.94,55.02,146408.0,41.1645,41.2094,41.1346,41.1945,146408.0
2020-05-19 14:40:00,55.02,55.02,54.96,55.0,120795.0,41.1945,41.1945,41.1495,41.1795,120795.0
2020-05-19 14:45:00,55.0,55.02,54.98,55.0,142041.0,41.1795,41.1945,41.1645,41.1795,142041.0
2020-05-19 14:50:00,55.0,55.0,54.97,54.98,107518.0,41.1795,41.1795,41.157,41.1645,107518.0
2020-05-19 14:55:00,54.98,54.99,54.74,54.8,348244.0,41.1645,41.172,40.9848,41.0297,348244.0
2020-05-19 15:00:00,54.78,54.93,54.75,54.92,169944.0,41.0148,41.1271,40.9923,41.1196,169944.0
2020-05-19 15:05:00,54.92,54.92,54.8,54.89,169083.0,41.1196,41.1196,41.0297,41.0971,169083.0
2020-05-19 15:10:00,54.9,54.97,54.81,54.85,209042.0,41.1046,41.157,41.0372,41.0672,209042.0
2020-05-19 15:15:00,54.85,54.86,54.78,54.84,177230.0,41.0672,41.0747,41.0148,41.0597,177230.0
2020-05-19 15:20:00,54.84,54.9,54.8,54.83,180469.0,41.0597,41.1046,41.0297,41.0522,180469.0
2020-05-19 15:25:00,54.84,54.87,54.8,54.86,169753.0,41.0597,41.0821,41.0297,41.0747,169753.0
2020-05-19 15:30:00,54.85,54.86,54.72,54.73,287264.0,41.0672,41.0747,40.9698,40.9773,287264.0
2020-05-19 15:35:00,54.73,54.74,54.46,54.49,549745.0,40.9773,40.9848,40.7752,40.7976,549745.0
2020-05-19 15:40:00,54.49,54.5,54.35,54.36,626320.0,40.7976,40.8051,40.6928,40.7003,626320.0
2020-05-19 15:45:00,54.36,54.43,54.31,54.39,467486.0,40.7003,40.7527,40.6629,40.7228,467486.0
2020-05-19 15:50:00,54.4,54.4,54.32,54.37,565997.0,40.7302,40.7302,40.6703,40.7078,565997.0
2020-05-19 15:55:00,54.38,54.43,54.33,54.37,838786.0,40.7153,40.7527,40.6778,40.7078,838786.0
2020-05-20 09:30:00,54.54,54.72,54.38,54.4,572823.0,40.8351,40.9698,40.7153,40.7302,572823.0
2020-05-20 09:35:00,54.41,54.61,54.34,54.52,273851.0,40.7377,40.8875,40.6853,40.8201,273851.0
2020-05-20 09:40:00,54.51,54.62,54.39,54.43,250014.0,40.8126,40.895,40.7228,40.7527,250014.0
2020-05-20 09:45:00,54.44,54.59,54.43,54.53,217872.0,40.7602,40.8725,40.7527,40.8276,217872.0
2020-05-20 09:50:00,54.53,54.65,54.32,54.34,378703.0,40.8276,40.9174,40.6703,40.6853,378703.0
2020-05-20 09:55:00,54.35,54.43,54.27,54.4,236131.0,40.6928,40.7527,40.6329,40.7302,236131.0
2020-05-20 10:00:00,54.4,54.44,54.35,54.44,170759.0,40.7302,40.7602,40.6928,40.7602,170759.0
2020-05-20 10:05:00,54.45,54.5,54.44,54.46,203387.0,40.7677,40.8051,40.7602,40.7752,203387.0
2020-05-20 10:10:00,54.46,54.66,54.46,54.61,317218.0,40.7752,40.9249,40.7752,40.8875,317218.0
2020-05-20 10:15:00,54.61,54.67,54.52,54.66,172571.0,40.8875,40.9324,40.8201,40.9249,172571.0
2020-05-20 10:20:00,54.67,54.79,54.67,54.69,150933.0,40.9324,41.0222,40.9324,40.9474,150933.0
2020-05-20 10:25:00,54.7,54.9,54.69,54.88,271858.0,40.9549,41.1046,40.9474,41.0896,271858.0
2020-05-20 10:30:00,54.87,54.88,54.77,54.81,249560.0,41.0821,41.0896,41.0073,41.0372,249560.0
2020-05-20 10:35:00,54.81,54.85,54.76,54.77,155036.0,41.0372,41.0672,40.9998,41.0073,155036.0
2020-05-20 10:40:00,54.77,54.82,54.74,54.77,160977.0,41.0073,41.0447,40.9848,41.0073,160977.0
2020-05-20 10:45:00,54.78,54.87,54.73,54.86,261557.0,41.0148,41.0821,40.9773,41.0747,261557.0
2020-05-20 10:50:00,54.86,54.88,54.73,54.74,119496.0,41.0747,41.0896,40.9773,40.9848,119496.0
2020-05-20 10:55:00,54.73,54.84,54.73,54.84,126796.0,40.9773,41.0597,40.9773,41.0597,126796.0
2020-05-20 11:00:00,54.84,54.86,54.81,54.82,114679.0,41.0597,41.0747,41.0372,41.0447,114679.0
2020-05-20 11:05:00,54.83,54.88,54.82,54.85,181519.0,41.0522,41.0896,41.0447,41.0672,181519.0
2020-05-20 11:10:00,54.84,54.88,54.76,54.87,160637.0,41.0597,41.0896,40.9998,41.0821,160637.0
2020-05-20 11:15:00,54.87,54.87,54.76,54.81,133302.0,41.0821,41.0821,40.9998,41.0372,133302.0
2020-05-20 11:20:00,54.8,54.81,54.77,54.79,133086.0,41.0297,41.0372,41.0073,41.0222,133086.0
2020-05-20 11:25:00,54.78,54.81,54.77,54.8,97499.0,41.0148,41.0372,41.0073,41.0297,97499.0
2020-05-20 11:30:00,54.8,54.81,54.7,54.7,112371.0,41.0297,41.0372,40.9549,40.9549,112371.0
2020-05-20 11:35:00,54.7,54.72,54.67,54.67,81068.0,40.9549,40.9698,40.9324,40.9324,81068.0
2020-05-20 11:40:00,54.67,54.69,54.65,54.68,76759.0,40.9324,40.9474,40.9174,40.9399,76759.0
2020-05-20 11:45:00,54.68,54.73,54.68,54.73,88743.0,40.9399,40.9773,40.9399,40.9773,88743.0
2020-05-20 11:50:00,54.73,54.73,54.64,54.66,113173.0,40.9773,40.9773,40.9099,40.9249,113173.0
2020-05-20 11:55:00,54.66,54.67,54.61,54.66,81437.0,40.9249,40.9324,40.8875,40.9249,81437.0
2020-05-20 12:00:00,54.66,54.71,54.61,54.63,202314.0,40.9249,40.9623,40.8875,40.9025,202314.0
2020-05-20 12:05:00,54.63,54.68,54.55,54.55,113639.0,40.9025,40.9399,40.8426,40.8426,113639.0
2020-05-20 12:10:00,54.55,54.56,54.46,54.49,173456.0,40.8426,40.85,40.7752,40.7976,173456.0
2020-05-20 12:15:00,54.48,54.5,54.4,54.41,132890.0,40.7901,40.8051,40.7302,40.7377,132890.0
2020-05-20 12:20:00,54.41,54.46,54.39,54.43,125385.0,40.7377,40.7752,40.7228,40.7527,125385.0
2020-05-20 12:25:00,54.42,54.46,54.42,54.45,76950.0,40.7452,40.7752,40.7452,40.7677,76950.0
2020-05-20 12:30:00,54.46,54.64,54.45,54.64,258828.0,40.7752,40.9099,40.7677,40.9099,258828.0
2020-05-20 12:35:00,54.64,54.71,54.55,54.6,177091.0,40.9099,40.9623,40.8426,40.88,177091.0
2020-05-20 12:40:00,54.6,54.65,54.53,54.56,73561.0,40.88,40.9174,40.8276,40.85,73561.0
2020-05-20 12:45:00,54.56,54.65,54.54,54.64,85131.0,40.85,40.9174,40.8351,40.9099,85131.0
2020-05-20 12:50:00,54.65,54.67,54.55,54.55,68686.0,40.9174,40.9324,40.8426,40.8426,68686.0
2020-05-20 12:55:00,54.55,54.55,54.51,54.52,90584.0,40.8426,40.8426,40.8126,40.8201,90584.0
2020-05-20 13:00:00,54.52,54.62,54.51,54.61,175887.0,40.8201,40.895,40.8126,40.8875,175887.0
2020-05-20 13:05:00,54.6,54.61,54.52,54.54,156155.0,40.88,40.8875,40.8201,40.8351,156155.0
2020-05-20 13:10:00,54.55,54.57,54.45,54.46,1420257.0,40.8426,40.8575,40.7677,40.7752,1420257.0
2020-05-20 13:15:00,54.45,54.55,54.42,54.48,423511.0,40.7677,40.8426,40.7452,40.7901,423511.0
2020-05-20 13:20:00,54.48,54.5,54.41,54.43,105177.0,40.7901,40.8051,40.7377,40.7527,105177.0
2020-05-20 13:25:00,54.43,54.43,54.34,54.34,164903.0,40.7527,40.7527,40.6853,40.6853,164903.0
2020-05-20 13:30:00,54.35,54.41,54.32,54.37,119805.0,40.6928,40.7377,40.6703,40.7078,119805.0
2020-05-20 13:35:00,54.36,54.46,54.36,54.44,122338.0,40.7003,40.7752,40.7003,40.7602,122338.0
2020-05-20 13:40:00,54.44,54.45,54.36,54.39,191844.0,40.7602,40.7677,40.7003,40.7228,191844.0
2020-05-20 13:45:00,54.39,54.41,54.36,54.37,115070.0,40.7228,40.7377,40.7003,40.7078,115070.0
2020-05-20 13:50:00,54.37,54.39,54.34,54.38,107094.0,40.7078,40.7228,40.6853,40.7153,107094.0
2020-05-20 13:55:00,54.38,54.39,54.33,54.37,141386.0,40.7153,40.7228,40.6778,40.7078,141386.0
2020-05-20 14:00:00,54.37,54.41,54.28,54.29,281634.0,40.7078,40.7377,40.6404,40.6479,281634.0
2020-05-20 14:05:00,54.3,54.36,54.26,54.27,205416.0,40.6554,40.7003,40.6254,40.6329,205416.0
2020-05-20 14:10:00,54.27,54.3,54.21,54.24,234409.0,40.6329,40.6554,40.588,40.6105,234409.0
2020-05-20 14:15:00,54.23,54.27,54.18,54.23,197329.0,40.603,40.6329,40.5655,40.603,197329.0
2020-05-20 14:20:00,54.23,54.3,54.23,54.26,234931.0,40.603,40.6554,40.603,40.6254,234931.0
2020-05-20 14:25:00,54.26,54.3,54.24,54.25,132895.0,40.6254,40.6554,40.6105,40.6179,132895.0
2020-05-20 14:30:00,54.25,54.32,54.22,54.3,232088.0,40.6179,40.6703,40.5955,40.6554,232088.0
2020-05-20 14:35:00,54.3,54.36,54.26,54.28,122268.0,40.6554,40.7003,40.6254,40.6404,122268.0
2020-05-20 14:40:00,54.27,54.28,54.19,54.23,163049.0,40.6329,40.6404,40.573,40.603,163049.0
2020-05-20 14:45:00,54.24,54.27,54.21,54.26,101432.0,40.6105,40.6329,40.588,40.6254,101432.0
2020-05-20 14:50:00,54.27,54.43,54.26,54.37,190022.0,40.6329,40.7527,40.6254,40.7078,190022.0
2020-05-20 14:55:00,54.38,54.44,54.28,54.29,207716.0,40.7153,40.7602,40.6404,40.6479,207716.0
2020-05-20 15:00:00,54.3,54.32,54.22,54.25,174550.0,40.6554,40.6703,40.5955,40.6179,174550.0
2020-05-20 15:05:00,54.25,54.32,54.23,54.25,237905.0,40.6179,40.6703,40.603,40.6179,237905.0
2020-05-20 15:10:00,54.25,54.29,54.13,54.15,272881.0,40.6179,40.6479,40.5281,40.5431,272881.0
2020-05-20 15:15:00,54.15,54.15,54.05,54.07,297326.0,40.5431,40.5431,40.4682,40.4832,297326.0
2020-05-20 15:20:00,54.07,54.21,54.07,54.2,216161.0,40.4832,40.588,40.4832,40.5805,216161.0
2020-05-20 15:25:00,54.19,54.25,54.15,54.23,179664.0,40.573,40.6179,40.5431,40.603,179664.0
2020-05-20 15:30:00,54.23,54.25,54.16,54.19,207596.0,40.603,40.6179,40.5506,40.573,207596.0
2020-05-20 15:35:00,54.19,54.35,54.18,54.32,361517.0,40.573,40.6928,40.5655,40.6703,361517.0
2020-05-20 15:40:00,54.31,54.35,54.27,54.35,255768.0,40.6629,40.6928,40.6329,40.6928,255768.0
2020-05-20 15:45:00,54.34,54.34,54.06,54.14,379001.0,40.6853,40.6853,40.4757,40.5356,379001.0
2020-05-20 15:50:00,54.12,54.24,54.05,54.23,571552.0,40.5206,40.6105,40.4682,40.603,571552.0
2020-05-20 15:55:00,54.24,54.28,54.13,54.25,760148.0,40.6105,40.6404,40.5281,40.6179,760148.0
2020-05-21 09:30:00,54.43,54.51,54.22,54.5,665039.0,40.7527,40.8126,40.5955,40.8051,665039.0
2020-05-21 09:35:00,54.49,54.64,54.47,54.54,236820.0,40.7976,40.9099,40.7827,40.8351,236820.0
2020-05-21 09:40:00,54.54,54.57,54.48,54.5,125570.0,40.8351,40.8575,40.7901,40.8051,125570.0
2020-05-21 09:45:00,54.51,54.51,54.41,54.48,208851.0,40.8126,40.8126,40.7377,40.7901,208851.0
2020-05-21 09:50:00,54.47,54.51,54.4,54.48,164379.0,40.7827,40.8126,40.7302,40.7901,164379.0
2020-05-21 09:55:00,54.48,54.51,54.38,54.41,204939.0,40.7901,40.8126,40.7153,40.7377,204939.0
2020-05-21 10:00:00,54.4,54.48,54.36,54.37,237341.0,40.7302,40.7901,40.7003,40.7078,237341.0
2020-05-21 10:05:00,54.36,54.42,54.31,54.41,256218.0,40.7003,40.7452,40.6629,40.7377,256218.0
2020-05-21 10:10:00,54.42,54.5,54.42,54.47,129031.0,40.7452,40.8051,40.7452,40.7827,129031.0
2020-05-21 10:15:00,54.46,54.48,54.41,54.45,131000.0,40.7752,40.7901,40.7377,40.7677,131000.0
2020-05-21 10:20:00,54.45,54.47,54.41,54.44,143277.0,40.7677,40.7827,40.7377,40.7602,143277.0
2020-05-21 10:25:00,54.44,54.45,54.35,54.35,65245.0,40.7602,40.7677,40.6928,40.6928,65245.0
2020-05-21 10:30:00,54.35,54.36,54.28,54.31,124285.0,40.6928,40.7003,40.6404,40.6629,124285.0
2020-05-21 10:35:00,54.31,54.38,54.27,54.38,153160.0,40.6629,40.7153,40.6329,40.7153,153160.0
2020-05-21 10:40:00,54.37,54.45,54.33,54.38,116161.0,40.7078,40.7677,40.6778,40.7153,116161.0
2020-05-21 10:45:00,54.37,54.46,54.35,54.43,120413.0,40.7078,40.7752,40.6928,40.7527,120413.0
2020-05-21 10:50:00,54.43,54.44,54.37,54.38,97131.0,40.7527,40.7602,40.7078,40.7153,97131.0
2020-05-21 10:55:00,54.39,54.46,54.37,54.4,63008.0,40.7228,40.7752,40.7078,40.7302,63008.0
2020-05-21 11:00:00,54.4,54.4,54.31,54.34,145048.0,40.7302,40.7302,40.6629,40.6853,145048.0
2020-05-21 11:05:00,54.34,54.37,54.31,54.35,117669.0,40.6853,40.7078,40.6629,40.6928,117669.0
2020-05-21 11:10:00,54.35,54.37,54.32,54.32,71691.0,40.6928,40.7078,40.6703,40.6703,71691.0
2020-05-21 11:15:00,54.32,54.32,54.12,54.13,233514.0,40.6703,40.6703,40.5206,40.5281,233514.0
2020-05-21 11:20:00,54.14,54.17,54.1,54.12,137432.0,40.5356,40.558,40.5056,40.5206,137432.0
2020-05-21 11:25:00,54.12,54.15,54.09,54.15,133961.0,40.5206,40.5431,40.4981,40.5431,133961.0
2020-05-21 11:30:00,54.15,54.18,54.08,54.09,127561.0,40.5431,40.5655,40.4907,40.4981,127561.0
2020-05-21 11:35:00,54.1,54.23,54.07,54.21,173401.0,40.5056,40.603,40.4832,40.588,173401.0
2020-05-21 11:40:00,54.21,54.24,54.18,54.2,76942.0,40.588,40.6105,40.5655,40.5805,76942.0
2020-05-21 11:45:00,54.2,54.2,54.12,54.13,69486.0,40.5805,40.5805,40.5206,40.5281,69486.0
2020-05-21 11:50:00,54.12,54.13,54.07,54.09,134362.0,40.5206,40.5281,40.4832,40.4981,134362.0
2020-05-21 11:55:00,54.1,54.13,54.05,54.08,274985.0,40.5056,40.5281,40.4682,40.4907,274985.0
2020-05-21 12:00:00,54.08,54.19,54.07,54.16,107990.0,40.4907,40.573,40.4832,40.5506,107990.0
2020-05-21 12:05:00,54.16,54.21,54.11,54.13,102279.0,40.5506,40.588,40.5131,40.5281,102279.0
2020-05-21 12:10:00,54.12,54.13,54.07,54.08,76306.0,40.5206,40.5281,40.4832,40.4907,76306.0
2020-05-21 12:15:00,54.08,54.09,54.03,54.05,117329.0,40.4907,40.4981,40.4532,40.4682,117329.0
2020-05-21 12:20:00,54.05,54.07,54.0,54.0,207388.0,40.4682,40.4832,40.4308,40.4308,207388.0
2020-05-21 12:25:00,54.01,54.06,53.94,54.02,454323.0,40.4382,40.4757,40.3858,40.4457,454323.0
2020-05-21 12:30:00,54.02,54.05,53.98,54.0,611983.0,40.4457,40.4682,40.4158,40.4308,611983.0
2020-05-21 12:35:00,53.99,54.01,53.89,53.9,154413.0,40.4233,40.4382,40.3484,40.3559,154413.0
2020-05-21 12:40:00,53.9,53.95,53.89,53.95,104407.0,40.3559,40.3933,40.3484,40.3933,104407.0
2020-05-21 12:45:00,53.94,54.03,53.94,53.97,88201.0,40.3858,40.4532,40.3858,40.4083,88201.0
2020-05-21 12:50:00,53.98,54.01,53.93,54.01,135926.0,40.4158,40.4382,40.3783,40.4382,135926.0
2020-05-21 12:55:00,54.01,54.09,54.0,54.03,135620.0,40.4382,40.4981,40.4308,40.4532,135620.0
2020-05-21 13:00:00,54.03,54.15,53.98,54.05,137220.0,40.4532,40.5431,40.4158,40.4682,137220.0
2020-05-21 13:05:00,54.05,54.07,54.0,54.03,115872.0,40.4682,40.4832,40.4308,40.4532,115872.0
2020-05-21 13:10:00,54.04,54.09,54.03,54.05,89490.0,40.4607,40.4981,40.4532,40.4682,89490.0
2020-05-21 13:15:00,54.05,54.06,53.99,54.0,115226.0,40.4682,40.4757,40.4233,40.4308,115226.0
2020-05-21 13:20:00,53.99,54.0,53.95,53.98,98651.0,40.4233,40.4308,40.3933,40.4158,98651.0
2020-05-21 13:25:00,53.97,53.99,53.92,53.96,104725.0,40.4083,40.4233,40.3709,40.4008,104725.0
2020-05-21 13:30:00,53.96,53.97,53.91,53.93,160809.0,40.4008,40.4083,40.3634,40.3783,160809.0
2020-05-21 13:35:00,53.93,53.97,53.9,53.91,111630.0,40.3783,40.4083,40.3559,40.3634,111630.0
2020-05-21 13:40:00,53.91,53.95,53.9,53.91,124353.0,40.3634,40.3933,40.3559,40.3634,124353.0
2020-05-21 13:45:00,53.92,54.01,53.91,53.97,95476.0,40.3709,40.4382,40.3634,40.4083,95476.0
2020-05-21 13:50:00,53.98,53.98,53.92,53.94,120958.0,40.4158,40.4158,40.3709,40.3858,120958.0
2020-05-21 13:55:00,53.94,53.97,53.93,53.95,110811.0,40.3858,40.4083,40.3783,40.3933,110811.0
2020-05-21 14:00:00,53.95,54.02,53.86,54.01,1188734.0,40.3933,40.4457,40.3259,40.4382,1188734.0
2020-05-21 14:05:00,54.02,54.03,53.95,53.98,79064.0,40.4457,40.4532,40.3933,40.4158,79064.0
2020-05-21 14:10:00,53.98,53.99,53.94,53.99,101846.0,40.4158,40.4233,40.3858,40.4233,101846.0
2020-05-21 14:15:00,53.99,54.0,53.95,53.96,106476.0,40.4233,40.4308,40.3933,40.4008,106476.0
2020-05-21 14:20:00,53.96,54.01,53.95,53.98,100553.0,40.4008,40.4382,40.3933,40.4158,100553.0
2020-05-21 14:25:00,53.98,53.99,53.97,53.98,104020.0,40.4158,40.4233,40.4083,40.4158,104020.0
2020-05-21 14:30:00,53.98,54.04,53.97,54.02,227000.0,40.4158,40.4607,40.4083,40.4457,227000.0
2020-05-21 14:35:00,54.02,54.03,53.91,53.93,193580.0,40.4457,40.4532,40.3634,40.3783,193580.0
2020-05-21 14:40:00,53.93,53.96,53.9,53.94,291560.0,40.3783,40.4008,40.3559,40.3858,291560.0
2020-05-21 14:45:00,53.94,53.95,53.91,53.93,137080.0,40.3858,40.3933,40.3634,40.3783,137080.0
2020-05-21 14:50:00,53.93,53.96,53.9,53.94,268225.0,40.3783,40.4008,40.3559,40.3858,268225.0
2020-05-21 14:55:00,53.95,53.98,53.92,53.93,102188.0,40.3933,40.4158,40.3709,40.3783,102188.0
2020-05-21 15:00:00,53.93,54.01,53.92,54.0,203637.0,40.3783,40.4382,40.3709,40.4308,203637.0
2020-05-21 15:05:00,54.0,54.05,53.98,54.03,124027.0,40.4308,40.4682,40.4158,40.4532,124027.0
2020-05-21 15:10:00,54.03,54.09,53.99,54.09,133952.0,40.4532,40.4981,40.4233,40.4981,133952.0
2020-05-21 15:15:00,54.09,54.09,54.03,54.09,298004.0,40.4981,40.4981,40.4532,40.4981,298004.0
2020-05-21 15:20:00,54.09,54.09,54.01,54.03,135125.0,40.4981,40.4981,40.4382,40.4532,135125.0
2020-05-21 15:25:00,54.03,54.09,53.99,54.02,343853.0,40.4532,40.4981,40.4233,40.4457,343853.0
2020-05-21 15:30:00,54.02,54.05,53.97,53.98,341728.0,40.4457,40.4682,40.4083,40.4158,341728.0
2020-05-21 15:35:00,53.99,54.1,53.98,54.05,443890.0,40.4233,40.5056,40.4158,40.4682,443890.0
2020-05-21 15:40:00,54.05,54.05,53.97,54.01,273441.0,40.4682,40.4682,40.4083,40.4382,273441.0
2020-05-21 15:45:00,54.0,54.04,53.97,54.0,298919.0,40.4308,40.4607,40.4083,40.4308,298919.0
2020-05-21 15:50:00,54.0,54.01,53.93,53.97,530765.0,40.4308,40.4382,40.3783,40.4083,530765.0
2020-05-21 15:55:00,53.97,54.02,53.95,53.97,728185.0,40.4083,40.4457,40.3933,40.4083,728185.0
2020-05-22 09:30:00,53.96,54.04,53.69,53.71,624220.0,40.4008,40.4607,40.1987,40.2136,624220.0
2020-05-22 09:35:00,53.71,53.87,53.69,53.84,237166.0,40.2136,40.3334,40.1987,40.311,237166.0
2020-05-22 09:40:00,53.82,53.95,53.81,53.86,172199.0,40.296,40.3933,40.2885,40.3259,172199.0
2020-05-22 09:45:00,53.85,53.85,53.73,53.8,211093.0,40.3185,40.3185,40.2286,40.281,211093.0
2020-05-22 09:50:00,53.81,53.81,53.73,53.81,144852.0,40.2885,40.2885,40.2286,40.2885,144852.0
2020-05-22 09:55:00,53.81,53.88,53.67,53.72,238659.0,40.2885,40.3409,40.1837,40.2211,238659.0
2020-05-22 10:00:00,53.72,53.9,53.7,53.81,148525.0,40.2211,40.3559,40.2061,40.2885,148525.0
2020-05-22 10:05:00,53.82,53.86,53.76,53.78,126922.0,40.296,40.3259,40.2511,40.266,126922.0
2020-05-22 10:10:00,53.78,53.98,53.77,53.95,293439.0,40.266,40.4158,40.2586,40.3933,293439.0
2020-05-22 10:15:00,53.95,54.02,53.88,53.94,138419.0,40.3933,40.4457,40.3409,40.3858,138419.0
2020-05-22 10:20:00,53.94,53.95,53.85,53.91,133357.0,40.3858,40.3933,40.3185,40.3634,133357.0
2020-05-22 10:25:00,53.91,54.06,53.9,54.06,161955.0,40.3634,40.4757,40.3559,40.4757,161955.0
2020-05-22 10:30:00,54.08,54.18,54.05,54.08,194188.0,40.4907,40.5655,40.4682,40.4907,194188.0
2020-05-22 10:35:00,54.07,54.14,54.06,54.12,151571.0,40.4832,40.5356,40.4757,40.5206,151571.0
2020-05-22 10:40:00,54.12,54.2,54.07,54.18,139035.0,40.5206,40.5805,40.4832,40.5655,139035.0
2020-05-22 10:45:00,54.18,54.22,54.13,54.16,180816.0,40.5655,40.5955,40.5281,40.5506,180816.0
2020-05-22 10:50:00,54.16,54.18,54.0,54.16,3197636.0,40.5506,40.5655,40.4308,40.5506,3197636.0
2020-05-22 10:55:00,54.16,54.17,53.96,53.98,431094.0,40.5506,40.558,40.4008,40.4158,431094.0
2020-05-22 11:00:00,53.98,54.05,53.98,54.02,93154.0,40.4158,40.4682,40.4158,40.4457,93154.0
2020-05-22 11:05:00,54.02,54.02,53.9,53.94,99919.0,40.4457,40.4457,40.3559,40.3858,99919.0
2020-05-22 11:10:00,53.94,53.99,53.9,53.99,121563.0,40.3858,40.4233,40.3559,40.4233,121563.0
2020-05-22 11:15:00,53.99,54.01,53.96,54.01,65923.0,40.4233,40.4382,40.4008,40.4382,65923.0
2020-05-22 11:20:00,54.01,54.02,53.94,53.96,62809.0,40.4382,40.4457,40.3858,40.4008,62809.0
2020-05-22 11:25:00,53.96,54.07,53.93,54.05,77183.0,40.4008,40.4832,40.3783,40.4682,77183.0
2020-05-22 11:30:00,54.05,54.16,54.02,54.11,112490.0,40.4682,40.5506,40.4457,40.5131,112490.0
2020-05-22 11:35:00,54.11,54.13,54.08,54.11,86502.0,40.5131,40.5281,40.4907,40.5131,86502.0
2020-05-22 11:40:00,54.11,54.14,54.09,54.09,101164.0,40.5131,40.5356,40.4981,40.4981,101164.0
2020-05-22 11:45:00,54.09,54.11,54.06,54.11,61862.0,40.4981,40.5131,40.4757,40.5131,61862.0
2020-05-22 11:50:00,54.11,54.13,54.07,54.11,38487.0,40.5131,40.5281,40.4832,40.5131,38487.0
2020-05-22 11:55:00,54.11,54.13,54.1,54.12,67076.0,40.5131,40.5281,40.5056,40.5206,67076.0
2020-05-22 12:00:00,54.13,54.18,54.11,54.18,67912.0,40.5281,40.5655,40.5131,40.5655,67912.0
2020-05-22 12:05:00,54.18,54.29,54.17,54.26,128099.0,40.5655,40.6479,40.558,40.6254,128099.0
2020-05-22 12:10:00,54.27,54.27,54.19,54.2,117832.0,40.6329,40.6329,40.573,40.5805,117832.0
2020-05-22 12:15:00,54.2,54.24,54.03,54.04,241911.0,40.5805,40.6105,40.4532,40.4607,241911.0
2020-05-22 12:20:00,54.04,54.1,53.99,54.03,218238.0,40.4607,40.5056,40.4233,40.4532,218238.0
2020-05-22 12:25:00,54.03,54.06,54.0,54.03,64769.0,40.4532,40.4757,40.4308,40.4532,64769.0
2020-05-22 12:30:00,54.02,54.03,53.93,54.03,374879.0,40.4457,40.4532,40.3783,40.4532,374879.0
2020-05-22 12:35:00,54.03,54.19,54.02,54.15,170282.0,40.4532,40.573,40.4457,40.5431,170282.0
2020-05-22 12:40:00,54.15,54.18,54.1,54.17,64864.0,40.5431,40.5655,40.5056,40.558,64864.0
2020-05-22 12:45:00,54.18,54.19,54.11,54.16,89571.0,40.5655,40.573,40.5131,40.5506,89571.0
2020-05-22 12:50:00,54.16,54.18,54.15,54.16,74630.0,40.5506,40.5655,40.5431,40.5506,74630.0
2020-05-22 12:55:00,54.16,54.16,54.09,54.1,76184.0,40.5506,40.5506,40.4981,40.5056,76184.0
2020-05-22 13:00:00,54.1,54.12,54.05,54.07,69823.0,40.5056,40.5206,40.4682,40.4832,69823.0
2020-05-22 13:05:00,54.08,54.08,54.02,54.05,106683.0,40.4907,40.4907,40.4457,40.4682,106683.0
2020-05-22 13:10:00,54.05,54.06,53.99,54.01,88101.0,40.4682,40.4757,40.4233,40.4382,88101.0
2020-05-22 13:15:00,54.01,54.07,53.96,54.06,96613.0,40.4382,40.4832,40.4008,40.4757,96613.0
2020-05-22 13:20:00,54.07,54.17,54.05,54.16,112169.0,40.4832,40.558,40.4682,40.5506,112169.0
2020-05-22 13:25:00,54.15,54.19,54.12,54.19,303744.0,40.5431,40.573,40.5206,40.573,303744.0
2020-05-22 13:30:00,54.19,54.26,54.17,54.22,157025.0,40.573,40.6254,40.558,40.5955,157025.0
2020-05-22 13:35:00,54.21,54.22,54.17,54.19,98965.0,40.588,40.5955,40.558,40.573,98965.0
2020-05-22 13:40:00,54.19,54.24,54.17,54.23,107697.0,40.573,40.6105,40.558,40.603,107697.0
2020-05-22 13:45:00,54.24,54.24,54.18,54.23,118832.0,40.6105,40.6105,40.5655,40.603,118832.0
2020-05-22 13:50:00,54.22,54.23,54.13,54.14,122202.0,40.5955,40.603,40.5281,40.5356,122202.0
2020-05-22 13:55:00,54.14,54.21,54.11,54.16,333783.0,40.5356,40.588,40.5131,40.5506,333783.0
2020-05-22 14:00:00,54.16,54.26,54.16,54.26,145646.0,40.5506,40.6254,40.5506,40.6254,145646.0
2020-05-22 14:05:00,54.26,54.27,54.17,54.18,148087.0,40.6254,40.6329,40.558,40.5655,148087.0
2020-05-22 14:10:00,54.18,54.2,54.15,54.16,103967.0,40.5655,40.5805,40.5431,40.5506,103967.0
2020-05-22 14:15:00,54.16,54.24,54.15,54.24,108634.0,40.5506,40.6105,40.5431,40.6105,108634.0
2020-05-22 14:20:00,54.24,54.24,54.18,54.19,94726.0,40.6105,40.6105,40.5655,40.573,94726.0
2020-05-22 14:25:00,54.19,54.2,54.15,54.16,96241.0,40.573,40.5805,40.5431,40.5506,96241.0
2020-05-22 14:30:00,54.16,54.22,54.16,54.22,146162.0,40.5506,40.5955,40.5506,40.5955,146162.0
2020-05-22 14:35:00,54.22,54.26,54.21,54.23,117302.0,40.5955,40.6254,40.588,40.603,117302.0
2020-05-22 14:40:00,54.23,54.26,54.2,54.22,78593.0,40.603,40.6254,40.5805,40.5955,78593.0
2020-05-22 14:45:00,54.23,54.24,54.2,54.21,89931.0,40.603,40.6105,40.5805,40.588,89931.0
2020-05-22 14:50:00,54.21,54.24,54.19,54.2,81430.0,40.588,40.6105,40.573,40.5805,81430.0
2020-05-22 14:55:00,54.19,54.21,54.15,54.19,105829.0,40.573,40.588,40.5431,40.573,105829.0
2020-05-22 15:00:00,54.19,54.2,54.14,54.17,301368.0,40.573,40.5805,40.5356,40.558,301368.0
2020-05-22 15:05:00,54.16,54.18,54.13,54.16,321911.0,40.5506,40.5655,40.5281,40.5506,321911.0
2020-05-22 15:10:00,54.16,54.17,54.11,54.11,78484.0,40.5506,40.558,40.5131,40.5131,78484.0
2020-05-22 15:15:00,54.12,54.12,54.06,54.06,115265.0,40.5206,40.5206,40.4757,40.4757,115265.0
2020-05-22 15:20:00,54.06,54.07,53.96,54.04,274226.0,40.4757,40.4832,40.4008,40.4607,274226.0
2020-05-22 15:25:00,54.03,54.04,53.99,54.01,133400.0,40.4532,40.4607,40.4233,40.4382,133400.0
2020-05-22 15:30:00,54.02,54.12,54.0,54.09,337421.0,40.4457,40.5206,40.4308,40.4981,337421.0
2020-05-22 15:35:00,54.09,54.09,54.05,54.07,309382.0,40.4981,40.4981,40.4682,40.4832,309382.0
2020-05-22 15:40:00,54.06,54.16,54.06,54.15,238724.0,40.4757,40.5506,40.4757,40.5431,238724.0
2020-05-22 15:45:00,54.15,54.15,54.07,54.08,345246.0,40.5431,40.5431,40.4832,40.4907,345246.0
2020-05-22 15:50:00,54.07,54.11,54.0,54.07,536125.0,40.4832,40.5131,40.4308,40.4832,536125.0
2020-05-22 15:55:00,54.06,54.14,54.03,54.1,957984.0,40.4757,40.5356,40.4532,40.5056,957984.0
2020-05-26 09:30:00,54.9,54.92,54.66,54.84,686026.0,41.1046,41.1196,40.9249,41.0597,686026.0
2020-05-26 09:35:00,54.84,54.88,54.68,54.71,273845.0,41.0597,41.0896,40.9399,40.9623,273845.0
2020-05-26 09:40:00,54.71,54.84,54.62,54.68,211487.0,40.9623,41.0597,40.895,40.9399,211487.0
2020-05-26 09:45:00,54.68,54.8,54.62,54.79,334715.0,40.9399,41.0297,40.895,41.0222,334715.0
2020-05-26 09:50:00,54.8,54.85,54.71,54.77,183744.0,41.0297,41.0672,40.9623,41.0073,183744.0
2020-05-26 09:55:00,54.77,54.89,54.73,54.8,272548.0,41.0073,41.0971,40.9773,41.0297,272548.0
2020-05-26 10:00:00,54.8,54.85,54.79,54.79,179715.0,41.0297,41.0672,41.0222,41.0222,179715.0
2020-05-26 10:05:00,54.79,54.81,54.63,54.65,161214.0,41.0222,41.0372,40.9025,40.9174,161214.0
2020-05-26 10:10:00,54.65,54.74,54.63,54.74,167372.0,40.9174,40.9848,40.9025,40.9848,167372.0
2020-05-26 10:15:00,54.74,54.82,54.71,54.8,295708.0,40.9848,41.0447,40.9623,41.0297,295708.0
2020-05-26 10:20:00,54.8,54.83,54.74,54.8,220577.0,41.0297,41.0522,40.9848,41.0297,220577.0
2020-05-26 10:25:00,54.8,54.86,54.79,54.86,214736.0,41.0297,41.0747,41.0222,41.0747,214736.0
2020-05-26 10:30:00,54.86,54.92,54.85,54.88,185167.0,41.0747,41.1196,41.0672,41.0896,185167.0
2020-05-26 10:35:00,54.89,54.93,54.86,54.9,134785.0,41.0971,41.1271,41.0747,41.1046,134785.0
2020-05-26 10:40:00,54.91,54.99,54.87,54.88,207034.0,41.1121,41.172,41.0821,41.0896,207034.0
2020-05-26 10:45:00,54.88,54.93,54.84,54.86,174312.0,41.0896,41.1271,41.0597,41.0747,174312.0
2020-05-26 10:50:00,54.86,54.91,54.83,54.84,130600.0,41.0747,41.1121,41.0522,41.0597,130600.0
2020-05-26 10:55:00,54.84,54.94,54.83,54.94,78418.0,41.0597,41.1346,41.0522,41.1346,78418.0
2020-05-26 11:00:00,54.94,54.98,54.9,54.95,146988.0,41.1346,41.1645,41.1046,41.142,146988.0
2020-05-26 11:05:00,54.95,55.06,54.9,55.04,244376.0,41.142,41.2244,41.1046,41.2094,244376.0
2020-05-26 11:10:00,55.04,55.05,54.96,55.04,177370.0,41.2094,41.2169,41.1495,41.2094,177370.0
2020-05-26 11:15:00,55.04,55.14,55.03,55.12,221956.0,41.2094,41.2843,41.2019,41.2693,221956.0
2020-05-26 11:20:00,55.12,55.17,55.1,55.13,132070.0,41.2693,41.3068,41.2543,41.2768,132070.0
2020-05-26 11:25:00,55.14,55.21,55.1,55.21,213063.0,41.2843,41.3367,41.2543,41.3367,213063.0
2020-05-26 11:30:00,55.2,55.24,55.15,55.19,213111.0,41.3292,41.3592,41.2918,41.3217,213111.0
2020-05-26 11:35:00,55.2,55.25,55.14,55.2,210193.0,41.3292,41.3667,41.2843,41.3292,210193.0
2020-05-26 11:40:00,55.2,55.22,55.13,55.14,174766.0,41.3292,41.3442,41.2768,41.2843,174766.0
2020-05-26 11:45:00,55.14,55.23,55.13,55.14,125537.0,41.2843,41.3517,41.2768,41.2843,125537.0
2020-05-26 11:50:00,55.15,55.15,55.03,55.08,118774.0,41.2918,41.2918,41.2019,41.2394,118774.0
2020-05-26 11:55:00,55.08,55.08,54.97,55.0,136458.0,41.2394,41.2394,41.157,41.1795,136458.0
2020-05-26 12:00:00,55.01,55.05,54.95,54.99,176538.0,41.187,41.2169,41.142,41.172,176538.0
2020-05-26 12:05:00,54.98,55.02,54.98,55.02,100214.0,41.1645,41.1945,41.1645,41.1945,100214.0
2020-05-26 12:10:00,55.02,55.04,54.99,55.02,116566.0,41.1945,41.2094,41.172,41.1945,116566.0
2020-05-26 12:15:00,55.03,55.04,54.98,54.99,104021.0,41.2019,41.2094,41.1645,41.172,104021.0
2020-05-26 12:20:00,54.99,55.0,54.88,54.9,124670.0,41.172,41.1795,41.0896,41.1046,124670.0
2020-05-26 12:25:00,54.89,54.9,54.85,54.89,108421.0,41.0971,41.1046,41.0672,41.0971,108421.0
2020-05-26 12:30:00,54.89,54.96,54.88,54.91,88488.0,41.0971,41.1495,41.0896,41.1121,88488.0
2020-05-26 12:35:00,54.9,55.02,54.89,55.01,120978.0,41.1046,41.1945,41.0971,41.187,120978.0
2020-05-26 12:40:00,55.0,55.02,54.97,55.0,100234.0,41.1795,41.1945,41.157,41.1795,100234.0
2020-05-26 12:45:00,55.0,55.01,54.97,55.0,108005.0,41.1795,41.187,41.157,41.1795,108005.0
2020-05-26 12:50:00,55.0,55.04,54.96,55.02,140700.0,41.1795,41.2094,41.1495,41.1945,140700.0
2020-05-26 12:55:00,55.02,55.08,55.01,55.02,112865.0,41.1945,41.2394,41.187,41.1945,112865.0
2020-05-26 13:00:00,55.01,55.1,55.0,55.04,106824.0,41.187,41.2543,41.1795,41.2094,106824.0
2020-05-26 13:05:00,55.04,55.05,54.98,54.98,95815.0,41.2094,41.2169,41.1645,41.1645,95815.0
2020-05-26 13:10:00,54.98,54.99,54.91,54.94,119738.0,41.1645,41.172,41.1121,41.1346,119738.0
2020-05-26 13:15:00,54.94,54.96,54.92,54.94,86867.0,41.1346,41.1495,41.1196,41.1346,86867.0
2020-05-26 13:20:00,54.95,54.95,54.9,54.91,92474.0,41.142,41.142,41.1046,41.1121,92474.0
2020-05-26 13:25:00,54.91,54.97,54.89,54.96,111101.0,41.1121,41.157,41.0971,41.1495,111101.0
2020-05-26 13:30:00,54.96,55.0,54.95,54.99,99587.0,41.1495,41.1795,41.142,41.172,99587.0
2020-05-26 13:35:00,54.98,55.02,54.97,55.01,81385.0,41.1645,41.1945,41.157,41.187,81385.0
2020-05-26 13:40:00,55.01,55.04,55.0,55.02,160987.0,41.187,41.2094,41.1795,41.1945,160987.0
2020-05-26 13:45:00,55.01,55.03,54.98,55.0,106408.0,41.187,41.2019,41.1645,41.1795,106408.0
2020-05-26 13:50:00,55.0,55.04,54.98,54.99,78849.0,41.1795,41.2094,41.1645,41.172,78849.0
2020-05-26 13:55:00,54.98,55.01,54.96,54.98,101964.0,41.1645,41.187,41.1495,41.1645,101964.0
2020-05-26 14:00:00,54.98,55.01,54.97,55.01,103581.0,41.1645,41.187,41.157,41.187,103581.0
2020-05-26 14:05:00,55.01,55.01,54.94,54.96,113969.0,41.187,41.187,41.1346,41.1495,113969.0
2020-05-26 14:10:00,54.97,54.97,54.91,54.93,81939.0,41.157,41.157,41.1121,41.1271,81939.0
2020-05-26 14:15:00,54.93,54.96,54.91,54.94,96189.0,41.1271,41.1495,41.1121,41.1346,96189.0
2020-05-26 14:20:00,54.95,54.95,54.9,54.91,89849.0,41.142,41.142,41.1046,41.1121,89849.0
2020-05-26 14:25:00,54.9,54.95,54.9,54.95,132553.0,41.1046,41.142,41.1046,41.142,132553.0
2020-05-26 14:30:00,54.95,54.98,54.91,54.91,106458.0,41.142,41.1645,41.1121,41.1121,106458.0
2020-05-26 14:35:00,54.92,54.92,54.86,54.87,133231.0,41.1196,41.1196,41.0747,41.0821,133231.0
2020-05-26 14:40:00,54.86,54.87,54.79,54.8,123185.0,41.0747,41.0821,41.0222,41.0297,123185.0
2020-05-26 14:45:00,54.79,54.81,54.76,54.8,168675.0,41.0222,41.0372,40.9998,41.0297,168675.0
2020-05-26 14:50:00,54.8,54.84,54.76,54.8,161665.0,41.0297,41.0597,40.9998,41.0297,161665.0
2020-05-26 14:55:00,54.79,54.82,54.77,54.8,155895.0,41.0222,41.0447,41.0073,41.0297,155895.0
2020-05-26 15:00:00,54.8,54.81,54.75,54.77,122962.0,41.0297,41.0372,40.9923,41.0073,122962.0
2020-05-26 15:05:00,54.77,54.81,54.75,54.79,210230.0,41.0073,41.0372,40.9923,41.0222,210230.0
2020-05-26 15:10:00,54.79,54.83,54.75,54.77,200986.0,41.0222,41.0522,40.9923,41.0073,200986.0
2020-05-26 15:15:00,54.77,54.79,54.72,54.73,138265.0,41.0073,41.0222,40.9698,40.9773,138265.0
2020-05-26 15:20:00,54.74,54.81,54.73,54.8,166155.0,40.9848,41.0372,40.9773,41.0297,166155.0
2020-05-26 15:25:00,54.8,54.83,54.79,54.82,128818.0,41.0297,41.0522,41.0222,41.0447,128818.0
2020-05-26 15:30:00,54.82,54.88,54.64,54.69,420083.0,41.0447,41.0896,40.9099,40.9474,420083.0
2020-05-26 15:35:00,54.69,54.7,54.6,54.62,282411.0,40.9474,40.9549,40.88,40.895,282411.0
2020-05-26 15:40:00,54.61,54.62,54.53,54.58,445019.0,40.8875,40.895,40.8276,40.865,445019.0
2020-05-26 15:45:00,54.58,54.62,54.46,54.46,423560.0,40.865,40.895,40.7752,40.7752,423560.0
2020-05-26 15:50:00,54.45,54.46,54.18,54.25,1100793.0,40.7677,40.7752,40.5655,40.6179,1100793.0
2020-05-26 15:55:00,54.25,54.32,54.2,54.32,1122629.0,40.6179,40.6703,40.5805,40.6703,1122629.0
2020-05-27 09:30:00,54.61,54.82,54.43,54.73,747732.0,40.8875,41.0447,40.7527,40.9773,747732.0
2020-05-27 09:35:00,54.73,55.12,54.73,55.1,288109.0,40.9773,41.2693,40.9773,41.2543,288109.0
2020-05-27 09:40:00,55.09,55.13,54.98,55.06,292382.0,41.2469,41.2768,41.1645,41.2244,292382.0
2020-05-27 09:45:00,55.06,55.14,54.96,55.13,319457.0,41.2244,41.2843,41.1495,41.2768,319457.0
2020-05-27 09:50:00,55.12,55.22,55.02,55.09,285828.0,41.2693,41.3442,41.1945,41.2469,285828.0
2020-05-27 09:55:00,55.09,55.12,54.92,54.93,315522.0,41.2469,41.2693,41.1196,41.1271,315522.0
2020-05-27 10:00:00,54.92,55.2,54.85,55.18,308914.0,41.1196,41.3292,41.0672,41.3142,308914.0
2020-05-27 10:05:00,55.18,55.18,55.01,55.04,154612.0,41.3142,41.3142,41.187,41.2094,154612.0
2020-05-27 10:10:00,55.03,55.1,55.01,55.08,131936.0,41.2019,41.2543,41.187,41.2394,131936.0
2020-05-27 10:15:00,55.08,55.11,54.97,55.0,305997.0,41.2394,41.2618,41.157,41.1795,305997.0
2020-05-27 10:20:00,55.0,55.02,54.92,55.02,249706.0,41.1795,41.1945,41.1196,41.1945,249706.0
2020-05-27 10:25:00,55.01,55.06,54.94,55.02,111793.0,41.187,41.2244,41.1346,41.1945,111793.0
2020-05-27 10:30:00,55.02,55.04,54.94,54.99,151334.0,41.1945,41.2094,41.1346,41.172,151334.0
2020-05-27 10:35:00,54.99,55.19,54.99,55.19,148468.0,41.172,41.3217,41.172,41.3217,148468.0
2020-05-27 10:40:00,55.19,55.22,55.1,55.14,207004.0,41.3217,41.3442,41.2543,41.2843,207004.0
2020-05-27 10:45:00,55.14,55.17,55.06,55.08,241860.0,41.2843,41.3068,41.2244,41.2394,241860.0
2020-05-27 10:50:00,55.08,55.09,54.93,54.98,295829.0,41.2394,41.2469,41.1271,41.1645,295829.0
2020-05-27 10:55:00,54.98,55.01,54.92,54.93,180601.0,41.1645,41.187,41.1196,41.1271,180601.0
2020-05-27 11:00:00,54.93,54.99,54.88,54.95,198922.0,41.1271,41.172,41.0896,41.142,198922.0
2020-05-27 11:05:00,54.95,55.01,54.91,54.94,118013.0,41.142,41.187,41.1121,41.1346,118013.0
2020-05-27 11:10:00,54.95,55.04,54.93,54.99,153324.0,41.142,41.2094,41.1271,41.172,153324.0
2020-05-27 11:15:00,55.0,55.05,54.93,55.04,144125.0,41.1795,41.2169,41.1271,41.2094,144125.0
2020-05-27 11:20:00,55.04,55.14,55.03,55.11,299486.0,41.2094,41.2843,41.2019,41.2618,299486.0
2020-05-27 11:25:00,55.11,55.15,55.04,55.08,148326.0,41.2618,41.2918,41.2094,41.2394,148326.0
2020-05-27 11:30:00,55.08,55.15,55.05,55.12,154947.0,41.2394,41.2918,41.2169,41.2693,154947.0
2020-05-27 11:35:00,55.12,55.13,54.79,54.88,226737.0,41.2693,41.2768,41.0222,41.0896,226737.0
2020-05-27 11:40:00,54.88,54.94,54.86,54.91,188259.0,41.0896,41.1346,41.0747,41.1121,188259.0
2020-05-27 11:45:00,54.91,54.95,54.87,54.93,213923.0,41.1121,41.142,41.0821,41.1271,213923.0
2020-05-27 11:50:00,54.93,54.94,54.85,54.86,122732.0,41.1271,41.1346,41.0672,41.0747,122732.0
2020-05-27 11:55:00,54.86,55.01,54.85,55.01,114884.0,41.0747,41.187,41.0672,41.187,114884.0
2020-05-27 12:00:00,55.0,55.02,54.93,54.98,146822.0,41.1795,41.1945,41.1271,41.1645,146822.0
2020-05-27 12:05:00,54.98,54.98,54.88,54.94,105257.0,41.1645,41.1645,41.0896,41.1346,105257.0
2020-05-27 12:10:00,54.94,54.96,54.89,54.91,80236.0,41.1346,41.1495,41.0971,41.1121,80236.0
2020-05-27 12:15:00,54.89,54.9,54.81,54.83,129319.0,41.0971,41.1046,41.0372,41.0522,129319.0
2020-05-27 12:20:00,54.84,54.87,54.8,54.84,96832.0,41.0597,41.0821,41.0297,41.0597,96832.0
2020-05-27 12:25:00,54.84,54.86,54.75,54.79,129179.0,41.0597,41.0747,40.9923,41.0222,129179.0
2020-05-27 12:30:00,54.8,54.86,54.77,54.83,74139.0,41.0297,41.0747,41.0073,41.0522,74139.0
2020-05-27 12:35:00,54.84,54.86,54.77,54.81,87904.0,41.0597,41.0747,41.0073,41.0372,87904.0
2020-05-27 12:40:00,54.8,54.86,54.75,54.85,116691.0,41.0297,41.0747,40.9923,41.0672,116691.0
2020-05-27 12:45:00,54.86,54.89,54.82,54.87,124473.0,41.0747,41.0971,41.0447,41.0821,124473.0
2020-05-27 12:50:00,54.86,54.87,54.83,54.85,133082.0,41.0747,41.0821,41.0522,41.0672,133082.0
2020-05-27 12:55:00,54.85,54.89,54.84,54.89,111247.0,41.0672,41.0971,41.0597,41.0971,111247.0
2020-05-27 13:00:00,54.89,54.91,54.79,54.9,195892.0,41.0971,41.1121,41.0222,41.1046,195892.0
2020-05-27 13:05:00,54.9,54.91,54.81,54.83,104525.0,41.1046,41.1121,41.0372,41.0522,104525.0
2020-05-27 13:10:00,54.84,54.84,54.8,54.81,85169.0,41.0597,41.0597,41.0297,41.0372,85169.0
2020-05-27 13:15:00,54.81,54.87,54.79,54.86,116227.0,41.0372,41.0821,41.0222,41.0747,116227.0
2020-05-27 13:20:00,54.87,54.94,54.87,54.93,219786.0,41.0821,41.1346,41.0821,41.1271,219786.0
2020-05-27 13:25:00,54.93,54.94,54.82,54.88,128120.0,41.1271,41.1346,41.0447,41.0896,128120.0
2020-05-27 13:30:00,54.88,54.88,54.79,54.84,118387.0,41.0896,41.0896,41.0222,41.0597,118387.0
2020-05-27 13:35:00,54.84,54.9,54.81,54.89,119704.0,41.0597,41.1046,41.0372,41.0971,119704.0
2020-05-27 13:40:00,54.89,54.89,54.83,54.87,91697.0,41.0971,41.0971,41.0522,41.0821,91697.0
2020-05-27 13:45:00,54.86,54.87,54.82,54.84,110077.0,41.0747,41.0821,41.0447,41.0597,110077.0
2020-05-27 13:50:00,54.84,54.85,54.78,54.81,95397.0,41.0597,41.0672,41.0148,41.0372,95397.0
2020-05-27 13:55:00,54.81,54.88,54.79,54.84,99486.0,41.0372,41.0896,41.0222,41.0597,99486.0
2020-05-27 14:00:00,54.84,54.94,54.84,54.9,142399.0,41.0597,41.1346,41.0597,41.1046,142399.0
2020-05-27 14:05:00,54.9,54.94,54.86,54.94,102262.0,41.1046,41.1346,41.0747,41.1346,102262.0
2020-05-27 14:10:00,54.94,54.95,54.91,54.93,271100.0,41.1346,41.142,41.1121,41.1271,271100.0
2020-05-27 14:15:00,54.93,55.03,54.91,55.02,243388.0,41.1271,41.2019,41.1121,41.1945,243388.0
2020-05-27 14:20:00,55.02,55.03,54.9,54.91,83127.0,41.1945,41.2019,41.1046,41.1121,83127.0
2020-05-27 14:25:00,54.91,54.96,54.88,54.96,88791.0,41.1121,41.1495,41.0896,41.1495,88791.0
2020-05-27 14:30:00,54.96,54.98,54.95,54.95,99502.0,41.1495,41.1645,41.142,41.142,99502.0
2020-05-27 14:35:00,54.95,54.96,54.88,54.9,114689.0,41.142,41.1495,41.0896,41.1046,114689.0
2020-05-27 14:40:00,54.89,54.92,54.86,54.88,103233.0,41.0971,41.1196,41.0747,41.0896,103233.0
2020-05-27 14:45:00,54.86,54.87,54.82,54.85,117888.0,41.0747,41.0821,41.0447,41.0672,117888.0
2020-05-27 14:50:00,54.86,54.94,54.84,54.93,291560.0,41.0747,41.1346,41.0597,41.1271,291560.0
2020-05-27 14:55:00,54.93,54.96,54.91,54.95,117693.0,41.1271,41.1495,41.1121,41.142,117693.0
2020-05-27 15:00:00,54.95,54.95,54.84,54.86,171559.0,41.142,41.142,41.0597,41.0747,171559.0
2020-05-27 15:05:00,54.87,54.89,54.83,54.86,165196.0,41.0821,41.0971,41.0522,41.0747,165196.0
2020-05-27 15:10:00,54.85,54.93,54.85,54.9,159668.0,41.0672,41.1271,41.0672,41.1046,159668.0
2020-05-27 15:15:00,54.9,54.93,54.86,54.91,100789.0,41.1046,41.1271,41.0747,41.1121,100789.0
2020-05-27 15:20:00,54.91,54.98,54.88,54.97,150739.0,41.1121,41.1645,41.0896,41.157,150739.0
2020-05-27 15:25:00,54.98,55.01,54.92,54.92,115732.0,41.1645,41.187,41.1196,41.1196,115732.0
2020-05-27 15:30:00,54.92,54.98,54.9,54.95,141267.0,41.1196,41.1645,41.1046,41.142,141267.0
2020-05-27 15:35:00,54.95,54.96,54.86,54.91,250720.0,41.142,41.1495,41.0747,41.1121,250720.0
2020-05-27 15:40:00,54.92,54.98,54.9,54.94,175101.0,41.1196,41.1645,41.1046,41.1346,175101.0
2020-05-27 15:45:00,54.94,54.96,54.91,54.95,212412.0,41.1346,41.1495,41.1121,41.142,212412.0
2020-05-27 15:50:00,54.96,55.1,54.95,55.05,481574.0,41.1495,41.2543,41.142,41.2169,481574.0
2020-05-27 15:55:00,55.04,55.14,55.03,55.14,618669.0,41.2094,41.2843,41.2019,41.2843,618669.0
2020-05-28 09:30:00,55.58,55.66,55.4,55.52,572138.0,41.6137,41.6736,41.479,41.5688,572138.0
2020-05-28 09:35:00,55.52,55.57,55.35,55.5,458209.0,41.5688,41.6062,41.4415,41.5538,458209.0
2020-05-28 09:40:00,55.5,55.72,55.45,55.49,243749.0,41.5538,41.7186,41.5164,41.5463,243749.0
2020-05-28 09:45:00,55.5,55.57,55.42,55.46,389626.0,41.5538,41.6062,41.4939,41.5239,389626.0
2020-05-28 09:50:00,55.46,55.51,55.26,55.45,164335.0,41.5239,41.5613,41.3741,41.5164,164335.0
2020-05-28 09:55:00,55.45,55.46,55.36,55.41,110222.0,41.5164,41.5239,41.449,41.4865,110222.0
2020-05-28 10:00:00,55.41,55.54,55.4,55.45,111585.0,41.4865,41.5838,41.479,41.5164,111585.0
2020-05-28 10:05:00,55.45,55.5,55.41,55.47,154569.0,41.5164,41.5538,41.4865,41.5314,154569.0
2020-05-28 10:10:00,55.47,55.63,55.47,55.59,162682.0,41.5314,41.6512,41.5314,41.6212,162682.0
2020-05-28 10:15:00,55.59,55.63,55.46,55.5,190799.0,41.6212,41.6512,41.5239,41.5538,190799.0
2020-05-28 10:20:00,55.5,55.57,55.46,55.48,184685.0,41.5538,41.6062,41.5239,41.5389,184685.0
2020-05-28 10:25:00,55.48,55.49,55.32,55.36,166867.0,41.5389,41.5463,41.4191,41.449,166867.0
2020-05-28 10:30:00,55.36,55.36,55.28,55.35,118012.0,41.449,41.449,41.3891,41.4415,118012.0
2020-05-28 10:35:00,55.35,55.37,55.31,55.33,145825.0,41.4415,41.4565,41.4116,41.4266,145825.0
2020-05-28 10:40:00,55.33,55.36,55.32,55.34,92820.0,41.4266,41.449,41.4191,41.434,92820.0
2020-05-28 10:45:00,55.35,55.38,55.28,55.32,106045.0,41.4415,41.464,41.3891,41.4191,106045.0
2020-05-28 10:50:00,55.32,55.4,55.3,55.39,99796.0,41.4191,41.479,41.4041,41.4715,99796.0
2020-05-28 10:55:00,55.4,55.43,55.37,55.41,130823.0,41.479,41.5014,41.4565,41.4865,130823.0
2020-05-28 11:00:00,55.41,55.42,55.27,55.33,122392.0,41.4865,41.4939,41.3816,41.4266,122392.0
2020-05-28 11:05:00,55.33,55.39,55.28,55.29,83528.0,41.4266,41.4715,41.3891,41.3966,83528.0
2020-05-28 11:10:00,55.28,55.29,55.19,55.2,200518.0,41.3891,41.3966,41.3217,41.3292,200518.0
2020-05-28 11:15:00,55.19,55.24,55.16,55.17,143535.0,41.3217,41.3592,41.2993,41.3068,143535.0
2020-05-28 11:20:00,55.16,55.25,55.15,55.24,81195.0,41.2993,41.3667,41.2918,41.3592,81195.0
2020-05-28 11:25:00,55.25,55.37,55.24,55.37,74557.0,41.3667,41.4565,41.3592,41.4565,74557.0
2020-05-28 11:30:00,55.36,55.38,55.33,55.33,84875.0,41.449,41.464,41.4266,41.4266,84875.0
2020-05-28 11:35:00,55.33,55.4,55.32,55.34,83178.0,41.4266,41.479,41.4191,41.434,83178.0
2020-05-28 11:40:00,55.33,55.38,55.3,55.31,137760.0,41.4266,41.464,41.4041,41.4116,137760.0
2020-05-28 11:45:00,55.31,55.32,55.26,55.28,119451.0,41.4116,41.4191,41.3741,41.3891,119451.0
2020-05-28 11:50:00,55.28,55.31,55.23,55.3,76838.0,41.3891,41.4116,41.3517,41.4041,76838.0
2020-05-28 11:55:00,55.3,55.31,55.24,55.26,67405.0,41.4041,41.4116,41.3592,41.3741,67405.0
2020-05-28 12:00:00,55.27,55.28,55.22,55.28,72802.0,41.3816,41.3891,41.3442,41.3891,72802.0
2020-05-28 12:05:00,55.28,55.31,55.28,55.29,136142.0,41.3891,41.4116,41.3891,41.3966,136142.0
2020-05-28 12:10:00,55.3,55.34,55.27,55.3,132205.0,41.4041,41.434,41.3816,41.4041,132205.0
2020-05-28 12:15:00,55.31,55.39,55.29,55.3,137103.0,41.4116,41.4715,41.3966,41.4041,137103.0
2020-05-28 12:20:00,55.3,55.31,55.27,55.29,99898.0,41.4041,41.4116,41.3816,41.3966,99898.0
2020-05-28 12:25:00,55.29,55.3,55.25,55.26,107196.0,41.3966,41.4041,41.3667,41.3741,107196.0
2020-05-28 12:30:00,55.27,55.27,55.24,55.25,123461.0,41.3816,41.3816,41.3592,41.3667,123461.0
2020-05-28 12:35:00,55.25,55.3,55.24,55.3,157130.0,41.3667,41.4041,41.3592,41.4041,157130.0
2020-05-28 12:40:00,55.3,55.35,55.29,55.33,99749.0,41.4041,41.4415,41.3966,41.4266,99749.0
2020-05-28 12:45:00,55.33,55.36,55.28,55.29,81006.0,41.4266,41.449,41.3891,41.3966,81006.0
2020-05-28 12:50:00,55.29,55.36,55.26,55.34,115149.0,41.3966,41.449,41.3741,41.434,115149.0
2020-05-28 12:55:00,55.34,55.35,55.31,55.35,71041.0,41.434,41.4415,41.4116,41.4415,71041.0
2020-05-28 13:00:00,55.35,55.37,55.34,55.35,96109.0,41.4415,41.4565,41.434,41.4415,96109.0
2020-05-28 13:05:00,55.35,55.36,55.32,55.34,108506.0,41.4415,41.449,41.4191,41.434,108506.0
2020-05-28 13:10:00,55.34,55.4,55.31,55.38,205007.0,41.434,41.479,41.4116,41.464,205007.0
2020-05-28 13:15:00,55.37,55.46,55.36,55.44,123344.0,41.4565,41.5239,41.449,41.5089,123344.0
2020-05-28 13:20:00,55.45,55.46,55.43,55.44,91018.0,41.5164,41.5239,41.5014,41.5089,91018.0
2020-05-28 13:25:00,55.43,55.44,55.34,55.35,199910.0,41.5014,41.5089,41.434,41.4415,199910.0
2020-05-28 13:30:00,55.35,55.37,55.32,55.36,88638.0,41.4415,41.4565,41.4191,41.449,88638.0
2020-05-28 13:35:00,55.37,55.46,55.36,55.43,75007.0,41.4565,41.5239,41.449,41.5014,75007.0
2020-05-28 13:40:00,55.43,55.43,55.39,55.4,63036.0,41.5014,41.5014,41.4715,41.479,63036.0
2020-05-28 13:45:00,55.4,55.44,55.37,55.41,80664.0,41.479,41.5089,41.4565,41.4865,80664.0
2020-05-28 13:50:00,55.42,55.55,55.4,55.54,142637.0,41.4939,41.5913,41.479,41.5838,142637.0
2020-05-28 13:55:00,55.54,55.61,55.53,55.57,128130.0,41.5838,41.6362,41.5763,41.6062,128130.0
2020-05-28 14:00:00,55.57,55.59,55.5,55.52,102381.0,41.6062,41.6212,41.5538,41.5688,102381.0
2020-05-28 14:05:00,55.51,55.53,55.5,55.51,62454.0,41.5613,41.5763,41.5538,41.5613,62454.0
2020-05-28 14:10:00,55.5,55.57,55.49,55.54,87326.0,41.5538,41.6062,41.5463,41.5838,87326.0
2020-05-28 14:15:00,55.54,55.56,55.51,55.54,76254.0,41.5838,41.5988,41.5613,41.5838,76254.0
2020-05-28 14:20:00,55.54,55.59,55.53,55.58,90974.0,41.5838,41.6212,41.5763,41.6137,90974.0
2020-05-28 14:25:00,55.58,55.6,55.53,55.54,112961.0,41.6137,41.6287,41.5763,41.5838,112961.0
2020-05-28 14:30:00,55.54,55.56,55.51,55.56,196012.0,41.5838,41.5988,41.5613,41.5988,196012.0
2020-05-28 14:35:00,55.56,55.59,55.49,55.5,110245.0,41.5988,41.6212,41.5463,41.5538,110245.0
2020-05-28 14:40:00,55.5,55.51,55.47,55.5,93958.0,41.5538,41.5613,41.5314,41.5538,93958.0
2020-05-28 14:45:00,55.5,55.52,55.49,55.52,137697.0,41.5538,41.5688,41.5463,41.5688,137697.0
2020-05-28 14:50:00,55.52,55.52,55.47,55.49,94630.0,41.5688,41.5688,41.5314,41.5463,94630.0
2020-05-28 14:55:00,55.48,55.54,55.47,55.53,97062.0,41.5389,41.5838,41.5314,41.5763,97062.0
2020-05-28 15:00:00,55.53,55.57,55.51,55.57,71314.0,41.5763,41.6062,41.5613,41.6062,71314.0
2020-05-28 15:05:00,55.57,55.58,55.51,55.51,74812.0,41.6062,41.6137,41.5613,41.5613,74812.0
2020-05-28 15:10:00,55.51,55.6,55.5,55.59,87138.0,41.5613,41.6287,41.5538,41.6212,87138.0
2020-05-28 15:15:00,55.6,55.63,55.5,55.54,185853.0,41.6287,41.6512,41.5538,41.5838,185853.0
2020-05-28 15:20:00,55.55,55.57,55.47,55.51,239712.0,41.5913,41.6062,41.5314,41.5613,239712.0
2020-05-28 15:25:00,55.51,55.51,55.42,55.43,217960.0,41.5613,41.5613,41.4939,41.5014,217960.0
2020-05-28 15:30:00,55.43,55.5,55.37,55.5,363710.0,41.5014,41.5538,41.4565,41.5538,363710.0
2020-05-28 15:35:00,55.5,55.59,55.49,55.53,281951.0,41.5538,41.6212,41.5463,41.5763,281951.0
2020-05-28 15:40:00,55.52,55.59,55.49,55.58,185642.0,41.5688,41.6212,41.5463,41.6137,185642.0
2020-05-28 15:45:00,55.57,55.66,55.56,55.6,335755.0,41.6062,41.6736,41.5988,41.6287,335755.0
2020-05-28 15:50:00,55.6,55.66,55.52,55.61,557159.0,41.6287,41.6736,41.5688,41.6362,557159.0
2020-05-28 15:55:00,55.6,55.79,55.6,55.72,908589.0,41.6287,41.771,41.6287,41.7186,908589.0
2020-05-29 09:30:00,55.33,55.54,55.05,55.06,569318.0,41.4266,41.5838,41.2169,41.2244,569318.0
2020-05-29 09:35:00,55.06,55.1,54.92,55.08,469591.0,41.2244,41.2543,41.1196,41.2394,469591.0
2020-05-29 09:40:00,55.08,55.24,55.07,55.23,241891.0,41.2394,41.3592,41.2319,41.3517,241891.0
2020-05-29 09:45:00,55.22,55.44,55.21,55.39,169696.0,41.3442,41.5089,41.3367,41.4715,169696.0
2020-05-29 09:50:00,55.38,55.54,55.28,55.52,110478.0,41.464,41.5838,41.3891,41.5688,110478.0
2020-05-29 09:55:00,55.52,55.52,55.33,55.36,91883.0,41.5688,41.5688,41.4266,41.449,91883.0
2020-05-29 10:00:00,55.36,55.59,55.35,55.54,86080.0,41.449,41.6212,41.4415,41.5838,86080.0
2020-05-29 10:05:00,55.54,55.55,55.42,55.54,77078.0,41.5838,41.5913,41.4939,41.5838,77078.0
2020-05-29 10:10:00,55.54,55.55,55.45,55.51,134694.0,41.5838,41.5913,41.5164,41.5613,134694.0
2020-05-29 10:15:00,55.5,55.51,55.28,55.35,105241.0,41.5538,41.5613,41.3891,41.4415,105241.0
2020-05-29 10:20:00,55.35,55.4,55.24,55.33,78115.0,41.4415,41.479,41.3592,41.4266,78115.0
2020-05-29 10:25:00,55.34,55.35,55.18,55.22,62985.0,41.434,41.4415,41.3142,41.3442,62985.0
2020-05-29 10:30:00,55.22,55.34,55.21,55.24,60365.0,41.3442,41.434,41.3367,41.3592,60365.0
2020-05-29 10:35:00,55.24,55.3,55.2,55.23,64793.0,41.3592,41.4041,41.3292,41.3517,64793.0
2020-05-29 10:40:00,55.23,55.29,55.21,55.26,57203.0,41.3517,41.3966,41.3367,41.3741,57203.0
2020-05-29 10:45:00,55.25,55.3,55.18,55.2,81207.0,41.3667,41.4041,41.3142,41.3292,81207.0
2020-05-29 10:50:00,55.2,55.26,55.13,55.16,1098960.0,41.3292,41.3741,41.2768,41.2993,1098960.0
2020-05-29 10:55:00,55.16,55.17,55.06,55.08,165817.0,41.2993,41.3068,41.2244,41.2394,165817.0
2020-05-29 11:00:00,55.07,55.1,55.05,55.08,158536.0,41.2319,41.2543,41.2169,41.2394,158536.0
2020-05-29 11:05:00,55.08,55.13,55.06,55.07,177096.0,41.2394,41.2768,41.2244,41.2319,177096.0
2020-05-29 11:10:00,55.08,55.24,55.06,55.23,181295.0,41.2394,41.3592,41.2244,41.3517,181295.0
2020-05-29 11:15:00,55.23,55.24,55.09,55.13,123870.0,41.3517,41.3592,41.2469,41.2768,123870.0
2020-05-29 11:20:00,55.14,55.31,55.13,55.22,140801.0,41.2843,41.4116,41.2768,41.3442,140801.0
2020-05-29 11:25:00,55.22,55.28,55.19,55.23,128096.0,41.3442,41.3891,41.3217,41.3517,128096.0
2020-05-29 11:30:00,55.22,55.24,55.16,55.16,97426.0,41.3442,41.3592,41.2993,41.2993,97426.0
2020-05-29 11:35:00,55.16,55.23,55.12,55.21,94351.0,41.2993,41.3517,41.2693,41.3367,94351.0
2020-05-29 11:40:00,55.22,55.22,55.16,55.19,55069.0,41.3442,41.3442,41.2993,41.3217,55069.0
2020-05-29 11:45:00,55.19,55.2,55.12,55.18,54396.0,41.3217,41.3292,41.2693,41.3142,54396.0
2020-05-29 11:50:00,55.18,55.21,55.15,55.15,45962.0,41.3142,41.3367,41.2918,41.2918,45962.0
2020-05-29 11:55:00,55.15,55.2,55.13,55.16,54193.0,41.2918,41.3292,41.2768,41.2993,54193.0
2020-05-29 12:00:00,55.16,55.22,55.14,55.15,76943.0,41.2993,41.3442,41.2843,41.2918,76943.0
2020-05-29 12:05:00,55.15,55.18,55.1,55.11,63523.0,41.2918,41.3142,41.2543,41.2618,63523.0
2020-05-29 12:10:00,55.12,55.13,55.07,55.08,63037.0,41.2693,41.2768,41.2319,41.2394,63037.0
2020-05-29 12:15:00,55.08,55.08,55.0,55.01,56409.0,41.2394,41.2394,41.1795,41.187,56409.0
2020-05-29 12:20:00,55.01,55.01,54.98,55.01,99710.0,41.187,41.187,41.1645,41.187,99710.0
2020-05-29 12:25:00,55.0,55.02,54.98,55.01,57732.0,41.1795,41.1945,41.1645,41.187,57732.0
2020-05-29 12:30:00,55.02,55.02,54.92,54.93,95990.0,41.1945,41.1945,41.1196,41.1271,95990.0
2020-05-29 12:35:00,54.93,55.01,54.92,55.01,133096.0,41.1271,41.187,41.1196,41.187,133096.0
2020-05-29 12:40:00,55.01,55.02,54.97,54.98,62190.0,41.187,41.1945,41.157,41.1645,62190.0
2020-05-29 12:45:00,54.98,55.0,54.95,54.96,55991.0,41.1645,41.1795,41.142,41.1495,55991.0
2020-05-29 12:50:00,54.96,55.03,54.9,54.96,176975.0,41.1495,41.2019,41.1046,41.1495,176975.0
2020-05-29 12:55:00,54.96,55.26,54.94,55.16,246045.0,41.1495,41.3741,41.1346,41.2993,246045.0
2020-05-29 13:00:00,55.16,55.18,55.03,55.04,61284.0,41.2993,41.3142,41.2019,41.2094,61284.0
2020-05-29 13:05:00,55.04,55.1,55.02,55.05,58816.0,41.2094,41.2543,41.1945,41.2169,58816.0
2020-05-29 13:10:00,55.05,55.11,55.02,55.1,62456.0,41.2169,41.2618,41.1945,41.2543,62456.0
2020-05-29 13:15:00,55.1,55.12,55.06,55.08,48306.0,41.2543,41.2693,41.2244,41.2394,48306.0
2020-05-29 13:20:00,55.09,55.14,55.07,55.11,61311.0,41.2469,41.2843,41.2319,41.2618,61311.0
2020-05-29 13:25:00,55.11,55.11,55.07,55.1,49731.0,41.2618,41.2618,41.2319,41.2543,49731.0
2020-05-29 13:30:00,55.1,55.12,55.08,55.1,47815.0,41.2543,41.2693,41.2394,41.2543,47815.0
2020-05-29 13:35:00,55.11,55.11,55.01,55.02,57221.0,41.2618,41.2618,41.187,41.1945,57221.0
2020-05-29 13:40:00,55.02,55.07,55.0,55.03,55671.0,41.1945,41.2319,41.1795,41.2019,55671.0
2020-05-29 13:45:00,55.03,55.11,55.02,55.08,68491.0,41.2019,41.2618,41.1945,41.2394,68491.0
2020-05-29 13:50:00,55.08,55.1,55.04,55.09,106680.0,41.2394,41.2543,41.2094,41.2469,106680.0
2020-05-29 13:55:00,55.09,55.11,55.04,55.1,81123.0,41.2469,41.2618,41.2094,41.2543,81123.0
2020-05-29 14:00:00,55.1,55.14,55.05,55.06,89756.0,41.2543,41.2843,41.2169,41.2244,89756.0
2020-05-29 14:05:00,55.06,55.21,55.02,55.19,181602.0,41.2244,41.3367,41.1945,41.3217,181602.0
2020-05-29 14:10:00,55.19,55.24,55.16,55.16,117614.0,41.3217,41.3592,41.2993,41.2993,117614.0
2020-05-29 14:15:00,55.16,55.27,55.14,55.26,130165.0,41.2993,41.3816,41.2843,41.3741,130165.0
2020-05-29 14:20:00,55.26,55.31,55.22,55.28,86736.0,41.3741,41.4116,41.3442,41.3891,86736.0
2020-05-29 14:25:00,55.27,55.39,55.25,55.35,75127.0,41.3816,41.4715,41.3667,41.4415,75127.0
2020-05-29 14:30:00,55.35,55.38,55.31,55.36,91091.0,41.4415,41.464,41.4116,41.449,91091.0
2020-05-29 14:35:00,55.36,55.36,55.24,55.27,113308.0,41.449,41.449,41.3592,41.3816,113308.0
2020-05-29 14:40:00,55.27,55.31,55.23,55.24,79207.0,41.3816,41.4116,41.3517,41.3592,79207.0
2020-05-29 14:45:00,55.25,55.3,55.18,55.19,137196.0,41.3667,41.4041,41.3142,41.3217,137196.0
2020-05-29 14:50:00,55.19,55.19,55.0,55.12,202589.0,41.3217,41.3217,41.1795,41.2693,202589.0
2020-05-29 14:55:00,55.11,55.5,55.08,55.5,292012.0,41.2618,41.5538,41.2394,41.5538,292012.0
2020-05-29 15:00:00,55.5,55.57,55.41,55.53,310245.0,41.5538,41.6062,41.4865,41.5763,310245.0
2020-05-29 15:05:00,55.53,55.53,55.39,55.42,182589.0,41.5763,41.5763,41.4715,41.4939,182589.0
2020-05-29 15:10:00,55.41,55.48,55.36,55.41,102483.0,41.4865,41.5389,41.449,41.4865,102483.0
2020-05-29 15:15:00,55.41,55.44,55.31,55.43,220216.0,41.4865,41.5089,41.4116,41.5014,220216.0
2020-05-29 15:20:00,55.43,55.59,55.42,55.59,180414.0,41.5014,41.6212,41.4939,41.6212,180414.0
2020-05-29 15:25:00,55.59,55.62,55.53,55.57,162351.0,41.6212,41.6437,41.5763,41.6062,162351.0
2020-05-29 15:30:00,55.57,55.64,55.47,55.5,279363.0,41.6062,41.6587,41.5314,41.5538,279363.0
2020-05-29 15:35:00,55.5,55.66,55.49,55.65,238119.0,41.5538,41.6736,41.5463,41.6661,238119.0
2020-05-29 15:40:00,55.65,55.7,55.59,55.69,381257.0,41.6661,41.7036,41.6212,41.6961,381257.0
2020-05-29 15:45:00,55.69,55.86,55.68,55.85,590235.0,41.6961,41.8234,41.6886,41.8159,590235.0
2020-05-29 15:50:00,55.86,56.25,55.83,56.21,1205298.0,41.8234,42.1154,41.8009,42.0854,1205298.0
2020-05-29 15:55:00,56.22,57.79,56.2,57.26,5028251.0,42.0929,43.2684,42.0779,42.8716,5028251.0
2020-06-01 09:30:00,56.7,56.9,56.43,56.44,961058.0,42.4523,42.602,42.2501,42.2576,961058.0
2020-06-01 09:35:00,56.45,56.59,56.33,56.37,382429.0,42.2651,42.3699,42.1753,42.2052,382429.0
2020-06-01 09:40:00,56.37,56.7,56.31,56.7,402585.0,42.2052,42.4523,42.1603,42.4523,402585.0
2020-06-01 09:45:00,56.7,56.78,56.33,56.33,330131.0,42.4523,42.5122,42.1753,42.1753,330131.0
2020-06-01 09:50:00,56.33,56.55,56.32,56.52,342565.0,42.1753,42.34,42.1678,42.3175,342565.0
2020-06-01 09:55:00,56.51,56.67,56.5,56.58,275526.0,42.31,42.4298,42.3026,42.3625,275526.0
2020-06-01 10:00:00,56.58,56.63,56.44,56.45,260471.0,42.3625,42.3999,42.2576,42.2651,260471.0
2020-06-01 10:05:00,56.44,56.56,56.31,56.34,195874.0,42.2576,42.3475,42.1603,42.1828,195874.0
2020-06-01 10:10:00,56.35,56.43,56.27,56.29,137900.0,42.1902,42.2501,42.1303,42.1453,137900.0
2020-06-01 10:15:00,56.29,56.35,56.27,56.33,112208.0,42.1453,42.1902,42.1303,42.1753,112208.0
2020-06-01 10:20:00,56.33,56.4,56.26,56.28,177088.0,42.1753,42.2277,42.1229,42.1378,177088.0
2020-06-01 10:25:00,56.29,56.38,56.22,56.26,159479.0,42.1453,42.2127,42.0929,42.1229,159479.0
2020-06-01 10:30:00,56.26,56.38,56.25,56.34,105181.0,42.1229,42.2127,42.1154,42.1828,105181.0
2020-06-01 10:35:00,56.34,56.36,56.22,56.25,97748.0,42.1828,42.1977,42.0929,42.1154,97748.0
2020-06-01 10:40:00,56.25,56.27,56.2,56.22,121098.0,42.1154,42.1303,42.0779,42.0929,121098.0
2020-06-01 10:45:00,56.22,56.24,56.18,56.19,126958.0,42.0929,42.1079,42.063,42.0705,126958.0
2020-06-01 10:50:00,56.19,56.23,56.16,56.23,156069.0,42.0705,42.1004,42.048,42.1004,156069.0
2020-06-01 10:55:00,56.23,56.3,56.22,56.28,114828.0,42.1004,42.1528,42.0929,42.1378,114828.0
2020-06-01 11:00:00,56.28,56.28,56.17,56.19,126704.0,42.1378,42.1378,42.0555,42.0705,126704.0
2020-06-01 11:05:00,56.19,56.25,56.17,56.17,115589.0,42.0705,42.1154,42.0555,42.0555,115589.0
2020-06-01 11:10:00,56.18,56.19,56.03,56.11,241778.0,42.063,42.0705,41.9507,42.0106,241778.0
2020-06-01 11:15:00,56.11,56.15,56.04,56.05,161130.0,42.0106,42.0405,41.9581,41.9656,161130.0
2020-06-01 11:20:00,56.05,56.1,55.96,56.05,413734.0,41.9656,42.0031,41.8982,41.9656,413734.0
2020-06-01 11:25:00,56.04,56.06,55.94,56.0,444060.0,41.9581,41.9731,41.8833,41.9282,444060.0
2020-06-01 11:30:00,56.0,56.03,55.95,55.98,255078.0,41.9282,41.9507,41.8908,41.9132,255078.0
2020-06-01 11:35:00,55.97,56.02,55.96,56.0,325722.0,41.9057,41.9432,41.8982,41.9282,325722.0
2020-06-01 11:40:00,56.0,56.11,56.0,56.1,109975.0,41.9282,42.0106,41.9282,42.0031,109975.0
2020-06-01 11:45:00,56.11,56.11,56.04,56.05,134578.0,42.0106,42.0106,41.9581,41.9656,134578.0
2020-06-01 11:50:00,56.05,56.09,56.0,56.07,748306.0,41.9656,41.9956,41.9282,41.9806,748306.0
2020-06-01 11:55:00,56.07,56.09,56.01,56.02,354207.0,41.9806,41.9956,41.9357,41.9432,354207.0
2020-06-01 12:00:00,56.02,56.04,55.96,56.04,129948.0,41.9432,41.9581,41.8982,41.9581,129948.0
2020-06-01 12:05:00,56.03,56.05,55.96,55.98,88492.0,41.9507,41.9656,41.8982,41.9132,88492.0
2020-06-01 12:10:00,55.98,55.98,55.95,55.95,66379.0,41.9132,41.9132,41.8908,41.8908,66379.0
2020-06-01 12:15:00,55.96,56.02,55.93,55.99,131660.0,41.8982,41.9432,41.8758,41.9207,131660.0
2020-06-01 12:20:00,55.99,56.01,55.96,56.0,80448.0,41.9207,41.9357,41.8982,41.9282,80448.0
2020-06-01 12:25:00,56.0,56.02,55.97,56.0,83958.0,41.9282,41.9432,41.9057,41.9282,83958.0
2020-06-01 12:30:00,56.0,56.0,55.93,55.95,100258.0,41.9282,41.9282,41.8758,41.8908,100258.0
2020-06-01 12:35:00,55.95,55.95,55.89,55.9,146123.0,41.8908,41.8908,41.8458,41.8533,146123.0
2020-06-01 12:40:00,55.9,55.91,55.85,55.89,109236.0,41.8533,41.8608,41.8159,41.8458,109236.0
2020-06-01 12:45:00,55.9,55.96,55.89,55.96,126064.0,41.8533,41.8982,41.8458,41.8982,126064.0
2020-06-01 12:50:00,55.96,56.03,55.94,56.0,86781.0,41.8982,41.9507,41.8833,41.9282,86781.0
2020-06-01 12:55:00,56.0,56.02,55.95,55.98,82790.0,41.9282,41.9432,41.8908,41.9132,82790.0
2020-06-01 13:00:00,55.98,55.99,55.93,55.97,83582.0,41.9132,41.9207,41.8758,41.9057,83582.0
2020-06-01 13:05:00,55.96,56.02,55.93,56.0,111665.0,41.8982,41.9432,41.8758,41.9282,111665.0
2020-06-01 13:10:00,56.0,56.06,55.97,56.05,99350.0,41.9282,41.9731,41.9057,41.9656,99350.0
2020-06-01 13:15:00,56.04,56.05,55.93,55.93,84668.0,41.9581,41.9656,41.8758,41.8758,84668.0
2020-06-01 13:20:00,55.93,56.0,55.93,55.98,90308.0,41.8758,41.9282,41.8758,41.9132,90308.0
2020-06-01 13:25:00,55.98,56.0,55.96,55.98,146000.0,41.9132,41.9282,41.8982,41.9132,146000.0
2020-06-01 13:30:00,55.98,56.01,55.97,56.01,65959.0,41.9132,41.9357,41.9057,41.9357,65959.0
2020-06-01 13:35:00,56.01,56.02,55.96,55.97,101765.0,41.9357,41.9432,41.8982,41.9057,101765.0
2020-06-01 13:40:00,55.96,55.99,55.96,55.98,79916.0,41.8982,41.9207,41.8982,41.9132,79916.0
2020-06-01 13:45:00,55.98,55.99,55.93,55.94,105757.0,41.9132,41.9207,41.8758,41.8833,105757.0
2020-06-01 13:50:00,55.95,55.96,55.92,55.93,44050.0,41.8908,41.8982,41.8683,41.8758,44050.0
2020-06-01 13:55:00,55.94,56.01,55.92,56.0,101940.0,41.8833,41.9357,41.8683,41.9282,101940.0
2020-06-01 14:00:00,56.01,56.06,55.99,56.04,129521.0,41.9357,41.9731,41.9207,41.9581,129521.0
2020-06-01 14:05:00,56.03,56.06,56.01,56.05,149568.0,41.9507,41.9731,41.9357,41.9656,149568.0
2020-06-01 14:10:00,56.05,56.08,56.01,56.05,138758.0,41.9656,41.9881,41.9357,41.9656,138758.0
2020-06-01 14:15:00,56.05,56.1,56.04,56.05,155512.0,41.9656,42.0031,41.9581,41.9656,155512.0
2020-06-01 14:20:00,56.05,56.1,56.02,56.1,87954.0,41.9656,42.0031,41.9432,42.0031,87954.0
2020-06-01 14:25:00,56.1,56.13,56.01,56.03,157375.0,42.0031,42.0255,41.9357,41.9507,157375.0
2020-06-01 14:30:00,56.02,56.03,55.97,55.98,166111.0,41.9432,41.9507,41.9057,41.9132,166111.0
2020-06-01 14:35:00,55.98,56.0,55.95,55.98,259889.0,41.9132,41.9282,41.8908,41.9132,259889.0
2020-06-01 14:40:00,55.98,55.99,55.97,55.97,55993.0,41.9132,41.9207,41.9057,41.9057,55993.0
2020-06-01 14:45:00,55.98,55.99,55.95,55.96,119771.0,41.9132,41.9207,41.8908,41.8982,119771.0
2020-06-01 14:50:00,55.96,55.99,55.95,55.98,85223.0,41.8982,41.9207,41.8908,41.9132,85223.0
2020-06-01 14:55:00,55.98,55.99,55.95,55.98,133257.0,41.9132,41.9207,41.8908,41.9132,133257.0
2020-06-01 15:00:00,55.98,55.99,55.97,55.99,157305.0,41.9132,41.9207,41.9057,41.9207,157305.0
2020-06-01 15:05:00,55.98,55.99,55.95,55.96,124460.0,41.9132,41.9207,41.8908,41.8982,124460.0
2020-06-01 15:10:00,55.96,55.97,55.92,55.92,141623.0,41.8982,41.9057,41.8683,41.8683,141623.0
2020-06-01 15:15:00,55.93,55.93,55.86,55.87,233982.0,41.8758,41.8758,41.8234,41.8309,233982.0
2020-06-01 15:20:00,55.86,55.92,55.86,55.92,156225.0,41.8234,41.8683,41.8234,41.8683,156225.0
2020-06-01 15:25:00,55.91,55.94,55.89,55.9,156178.0,41.8608,41.8833,41.8458,41.8533,156178.0
2020-06-01 15:30:00,55.9,55.92,55.89,55.91,145769.0,41.8533,41.8683,41.8458,41.8608,145769.0
2020-06-01 15:35:00,55.92,55.93,55.86,55.87,217193.0,41.8683,41.8758,41.8234,41.8309,217193.0
2020-06-01 15:40:00,55.87,55.88,55.85,55.87,228719.0,41.8309,41.8383,41.8159,41.8309,228719.0
2020-06-01 15:45:00,55.87,55.88,55.81,55.83,294210.0,41.8309,41.8383,41.7859,41.8009,294210.0
2020-06-01 15:50:00,55.83,55.87,55.81,55.87,353625.0,41.8009,41.8309,41.7859,41.8309,353625.0
2020-06-01 15:55:00,55.87,55.92,55.75,55.78,1045886.0,41.8309,41.8683,41.741,41.7635,1045886.0
2020-06-02 09:30:00,55.82,55.83,55.54,55.67,617221.0,41.7934,41.8009,41.5838,41.6811,617221.0
2020-06-02 09:35:00,55.66,56.15,55.66,56.14,311061.0,41.6736,42.0405,41.6736,42.033,311061.0
2020-06-02 09:40:00,56.14,56.14,55.88,55.89,142897.0,42.033,42.033,41.8383,41.8458,142897.0
2020-06-02 09:45:00,55.89,56.15,55.85,56.13,160964.0,41.8458,42.0405,41.8159,42.0255,160964.0
2020-06-02 09:50:00,56.12,56.15,55.99,56.05,102879.0,42.018,42.0405,41.9207,41.9656,102879.0
2020-06-02 09:55:00,56.05,56.09,56.02,56.05,122777.0,41.9656,41.9956,41.9432,41.9656,122777.0
2020-06-02 10:00:00,56.04,56.06,55.94,56.05,132328.0,41.9581,41.9731,41.8833,41.9656,132328.0
2020-06-02 10:05:00,56.06,56.06,55.89,55.91,164948.0,41.9731,41.9731,41.8458,41.8608,164948.0
2020-06-02 10:10:00,55.91,55.92,55.8,55.83,145484.0,41.8608,41.8683,41.7785,41.8009,145484.0
2020-06-02 10:15:00,55.82,55.86,55.75,55.8,117585.0,41.7934,41.8234,41.741,41.7785,117585.0
2020-06-02 10:20:00,55.8,55.98,55.79,55.95,151790.0,41.7785,41.9132,41.771,41.8908,151790.0
2020-06-02 10:25:00,55.95,56.02,55.91,56.02,133447.0,41.8908,41.9432,41.8608,41.9432,133447.0
2020-06-02 10:30:00,56.02,56.17,56.01,56.16,251422.0,41.9432,42.0555,41.9357,42.048,251422.0
2020-06-02 10:35:00,56.17,56.22,56.09,56.19,173423.0,42.0555,42.0929,41.9956,42.0705,173423.0
2020-06-02 10:40:00,56.19,56.26,56.14,56.24,128939.0,42.0705,42.1229,42.033,42.1079,128939.0
2020-06-02 10:45:00,56.24,56.31,56.2,56.31,203399.0,42.1079,42.1603,42.0779,42.1603,203399.0
2020-06-02 10:50:00,56.29,56.29,56.22,56.26,120030.0,42.1453,42.1453,42.0929,42.1229,120030.0
2020-06-02 10:55:00,56.27,56.35,56.26,56.29,161668.0,42.1303,42.1902,42.1229,42.1453,161668.0
2020-06-02 11:00:00,56.28,56.28,56.18,56.27,104574.0,42.1378,42.1378,42.063,42.1303,104574.0
2020-06-02 11:05:00,56.27,56.27,56.19,56.22,118013.0,42.1303,42.1303,42.0705,42.0929,118013.0
2020-06-02 11:10:00,56.22,56.23,56.12,56.16,101448.0,42.0929,42.1004,42.018,42.048,101448.0
2020-06-02 11:15:00,56.16,56.21,56.08,56.12,112806.0,42.048,42.0854,41.9881,42.018,112806.0
2020-06-02 11:20:00,56.12,56.17,56.1,56.13,105332.0,42.018,42.0555,42.0031,42.0255,105332.0
2020-06-02 11:25:00,56.13,56.15,56.07,56.11,99222.0,42.0255,42.0405,41.9806,42.0106,99222.0
2020-06-02 11:30:00,56.1,56.12,56.05,56.08,61934.0,42.0031,42.018,41.9656,41.9881,61934.0
2020-06-02 11:35:00,56.09,56.17,56.04,56.05,95196.0,41.9956,42.0555,41.9581,41.9656,95196.0
2020-06-02 11:40:00,56.05,56.07,55.97,55.98,153080.0,41.9656,41.9806,41.9057,41.9132,153080.0
2020-06-02 11:45:00,55.98,56.02,55.95,55.97,131911.0,41.9132,41.9432,41.8908,41.9057,131911.0
2020-06-02 11:50:00,55.98,55.99,55.94,55.98,123002.0,41.9132,41.9207,41.8833,41.9132,123002.0
2020-06-02 11:55:00,55.98,55.98,55.92,55.93,107792.0,41.9132,41.9132,41.8683,41.8758,107792.0
2020-06-02 12:00:00,55.93,55.96,55.9,55.94,134960.0,41.8758,41.8982,41.8533,41.8833,134960.0
2020-06-02 12:05:00,55.94,55.94,55.9,55.94,257535.0,41.8833,41.8833,41.8533,41.8833,257535.0
2020-06-02 12:10:00,55.94,55.94,55.9,55.92,155644.0,41.8833,41.8833,41.8533,41.8683,155644.0
2020-06-02 12:15:00,55.92,55.95,55.86,55.89,161941.0,41.8683,41.8908,41.8234,41.8458,161941.0
2020-06-02 12:20:00,55.88,55.93,55.83,55.86,126514.0,41.8383,41.8758,41.8009,41.8234,126514.0
2020-06-02 12:25:00,55.86,55.92,55.82,55.91,72925.0,41.8234,41.8683,41.7934,41.8608,72925.0
2020-06-02 12:30:00,55.92,55.95,55.88,55.9,97903.0,41.8683,41.8908,41.8383,41.8533,97903.0
2020-06-02 12:35:00,55.9,55.91,55.82,55.85,73722.0,41.8533,41.8608,41.7934,41.8159,73722.0
2020-06-02 12:40:00,55.86,55.87,55.82,55.84,51246.0,41.8234,41.8309,41.7934,41.8084,51246.0
2020-06-02 12:45:00,55.84,55.88,55.83,55.84,82412.0,41.8084,41.8383,41.8009,41.8084,82412.0
2020-06-02 12:50:00,55.84,55.84,55.76,55.77,139793.0,41.8084,41.8084,41.7485,41.756,139793.0
2020-06-02 12:55:00,55.77,55.8,55.73,55.79,117189.0,41.756,41.7785,41.726,41.771,117189.0
2020-06-02 13:00:00,55.79,55.87,55.76,55.83,587919.0,41.771,41.8309,41.7485,41.8009,587919.0
2020-06-02 13:05:00,55.84,55.89,55.82,55.85,72519.0,41.8084,41.8458,41.7934,41.8159,72519.0
2020-06-02 13:10:00,55.85,55.89,55.84,55.89,121519.0,41.8159,41.8458,41.8084,41.8458,121519.0
2020-06-02 13:15:00,55.89,55.93,55.87,55.89,82498.0,41.8458,41.8758,41.8309,41.8458,82498.0
2020-06-02 13:20:00,55.9,55.92,55.88,55.91,94754.0,41.8533,41.8683,41.8383,41.8608,94754.0
2020-06-02 13:25:00,55.91,55.93,55.88,55.91,86874.0,41.8608,41.8758,41.8383,41.8608,86874.0
2020-06-02 13:30:00,55.91,55.95,55.88,55.95,75252.0,41.8608,41.8908,41.8383,41.8908,75252.0
2020-06-02 13:35:00,55.94,55.95,55.9,55.91,72009.0,41.8833,41.8908,41.8533,41.8608,72009.0
2020-06-02 13:40:00,55.92,55.99,55.89,55.98,67867.0,41.8683,41.9207,41.8458,41.9132,67867.0
2020-06-02 13:45:00,55.98,56.0,55.92,55.95,69402.0,41.9132,41.9282,41.8683,41.8908,69402.0
2020-06-02 13:50:00,55.95,55.96,55.91,55.96,86907.0,41.8908,41.8982,41.8608,41.8982,86907.0
2020-06-02 13:55:00,55.96,56.01,55.95,55.98,94448.0,41.8982,41.9357,41.8908,41.9132,94448.0
2020-06-02 14:00:00,55.99,56.02,55.97,55.99,86297.0,41.9207,41.9432,41.9057,41.9207,86297.0
2020-06-02 14:05:00,56.0,56.02,55.93,55.98,82037.0,41.9282,41.9432,41.8758,41.9132,82037.0
2020-06-02 14:10:00,55.99,56.04,55.96,56.03,76090.0,41.9207,41.9581,41.8982,41.9507,76090.0
2020-06-02 14:15:00,56.03,56.04,55.99,56.02,94732.0,41.9507,41.9581,41.9207,41.9432,94732.0
2020-06-02 14:20:00,56.03,56.06,56.0,56.06,71244.0,41.9507,41.9731,41.9282,41.9731,71244.0
2020-06-02 14:25:00,56.05,56.07,55.99,56.03,102249.0,41.9656,41.9806,41.9207,41.9507,102249.0
2020-06-02 14:30:00,56.05,56.05,55.96,55.99,139609.0,41.9656,41.9656,41.8982,41.9207,139609.0
2020-06-02 14:35:00,56.0,56.05,55.98,56.01,100325.0,41.9282,41.9656,41.9132,41.9357,100325.0
2020-06-02 14:40:00,56.01,56.01,55.97,56.01,68370.0,41.9357,41.9357,41.9057,41.9357,68370.0
2020-06-02 14:45:00,56.01,56.01,55.93,55.96,87929.0,41.9357,41.9357,41.8758,41.8982,87929.0
2020-06-02 14:50:00,55.96,56.04,55.96,56.04,97090.0,41.8982,41.9581,41.8982,41.9581,97090.0
2020-06-02 14:55:00,56.05,56.09,56.04,56.05,81856.0,41.9656,41.9956,41.9581,41.9656,81856.0
2020-06-02 15:00:00,56.05,56.08,55.99,56.02,76737.0,41.9656,41.9881,41.9207,41.9432,76737.0
2020-06-02 15:05:00,56.03,56.04,55.97,55.98,96828.0,41.9507,41.9581,41.9057,41.9132,96828.0
2020-06-02 15:10:00,55.98,56.05,55.97,56.02,89685.0,41.9132,41.9656,41.9057,41.9432,89685.0
2020-06-02 15:15:00,56.02,56.07,56.01,56.06,113853.0,41.9432,41.9806,41.9357,41.9731,113853.0
2020-06-02 15:20:00,56.07,56.11,56.06,56.1,117651.0,41.9806,42.0106,41.9731,42.0031,117651.0
2020-06-02 15:25:00,56.09,56.11,56.06,56.11,144063.0,41.9956,42.0106,41.9731,42.0106,144063.0
2020-06-02 15:30:00,56.11,56.15,56.1,56.13,128183.0,42.0106,42.0405,42.0031,42.0255,128183.0
2020-06-02 15:35:00,56.13,56.18,56.11,56.15,147361.0,42.0255,42.063,42.0106,42.0405,147361.0
2020-06-02 15:40:00,56.16,56.16,56.1,56.13,213572.0,42.048,42.048,42.0031,42.0255,213572.0
2020-06-02 15:45:00,56.13,56.31,56.12,56.3,254311.0,42.0255,42.1603,42.018,42.1528,254311.0
2020-06-02 15:50:00,56.32,56.44,56.31,56.43,553098.0,42.1678,42.2576,42.1603,42.2501,553098.0
2020-06-02 15:55:00,56.42,56.46,56.37,56.39,737681.0,42.2427,42.2726,42.2052,42.2202,737681.0
2020-06-03 09:30:00,56.52,56.85,56.49,56.85,425037.0,42.3175,42.5646,42.2951,42.5646,425037.0
2020-06-03 09:35:00,56.85,56.92,56.65,56.7,182693.0,42.5646,42.617,42.4149,42.4523,182693.0
2020-06-03 09:40:00,56.7,56.83,56.67,56.72,137586.0,42.4523,42.5496,42.4298,42.4673,137586.0
2020-06-03 09:45:00,56.71,56.75,56.6,56.73,93108.0,42.4598,42.4897,42.3774,42.4748,93108.0
2020-06-03 09:50:00,56.73,56.73,56.55,56.55,92489.0,42.4748,42.4748,42.34,42.34,92489.0
2020-06-03 09:55:00,56.55,56.56,56.45,56.5,131617.0,42.34,42.3475,42.2651,42.3026,131617.0
2020-06-03 10:00:00,56.5,56.59,56.47,56.54,92365.0,42.3026,42.3699,42.2801,42.3325,92365.0
2020-06-03 10:05:00,56.54,56.65,56.52,56.63,175892.0,42.3325,42.4149,42.3175,42.3999,175892.0
2020-06-03 10:10:00,56.65,56.7,56.58,56.61,196950.0,42.4149,42.4523,42.3625,42.3849,196950.0
2020-06-03 10:15:00,56.6,56.63,56.51,56.51,122037.0,42.3774,42.3999,42.31,42.31,122037.0
2020-06-03 10:20:00,56.51,56.57,56.47,56.5,172763.0,42.31,42.355,42.2801,42.3026,172763.0
2020-06-03 10:25:00,56.51,56.58,56.5,56.57,72810.0,42.31,42.3625,42.3026,42.355,72810.0
2020-06-03 10:30:00,56.57,56.58,56.5,56.52,81520.0,42.355,42.3625,42.3026,42.3175,81520.0
2020-06-03 10:35:00,56.53,56.59,56.49,56.49,185050.0,42.325,42.3699,42.2951,42.2951,185050.0
2020-06-03 10:40:00,56.5,56.51,56.45,56.46,163978.0,42.3026,42.31,42.2651,42.2726,163978.0
2020-06-03 10:45:00,56.46,56.46,56.33,56.34,181919.0,42.2726,42.2726,42.1753,42.1828,181919.0
2020-06-03 10:50:00,56.34,56.39,56.3,56.33,151479.0,42.1828,42.2202,42.1528,42.1753,151479.0
2020-06-03 10:55:00,56.33,56.38,56.3,56.33,118715.0,42.1753,42.2127,42.1528,42.1753,118715.0
2020-06-03 11:00:00,56.33,56.42,56.32,56.4,246838.0,42.1753,42.2427,42.1678,42.2277,246838.0
2020-06-03 11:05:00,56.4,56.55,56.39,56.52,130465.0,42.2277,42.34,42.2202,42.3175,130465.0
2020-06-03 11:10:00,56.53,56.54,56.45,56.5,110364.0,42.325,42.3325,42.2651,42.3026,110364.0
2020-06-03 11:15:00,56.51,56.52,56.45,56.51,92536.0,42.31,42.3175,42.2651,42.31,92536.0
2020-06-03 11:20:00,56.52,56.57,56.5,56.51,114946.0,42.3175,42.355,42.3026,42.31,114946.0
2020-06-03 11:25:00,56.51,56.59,56.51,56.57,91835.0,42.31,42.3699,42.31,42.355,91835.0
2020-06-03 11:30:00,56.58,56.68,56.56,56.66,121648.0,42.3625,42.4373,42.3475,42.4223,121648.0
2020-06-03 11:35:00,56.65,56.72,56.64,56.71,86583.0,42.4149,42.4673,42.4074,42.4598,86583.0
2020-06-03 11:40:00,56.72,56.74,56.67,56.72,99086.0,42.4673,42.4822,42.4298,42.4673,99086.0
2020-06-03 11:45:00,56.72,56.8,56.72,56.79,461457.0,42.4673,42.5272,42.4673,42.5197,461457.0
2020-06-03 11:50:00,56.8,56.87,56.79,56.84,175270.0,42.5272,42.5796,42.5197,42.5571,175270.0
2020-06-03 11:55:00,56.85,56.85,56.77,56.78,106390.0,42.5646,42.5646,42.5047,42.5122,106390.0
2020-06-03 12:00:00,56.77,56.89,56.75,56.86,134750.0,42.5047,42.5946,42.4897,42.5721,134750.0
2020-06-03 12:05:00,56.87,56.91,56.82,56.9,138687.0,42.5796,42.6095,42.5421,42.602,138687.0
2020-06-03 12:10:00,56.91,56.95,56.86,56.95,156762.0,42.6095,42.6395,42.5721,42.6395,156762.0
2020-06-03 12:15:00,56.94,56.96,56.83,56.88,133547.0,42.632,42.647,42.5496,42.5871,133547.0
2020-06-03 12:20:00,56.88,56.93,56.85,56.87,99705.0,42.5871,42.6245,42.5646,42.5796,99705.0
2020-06-03 12:25:00,56.88,56.97,56.87,56.95,108945.0,42.5871,42.6545,42.5796,42.6395,108945.0
2020-06-03 12:30:00,56.96,56.98,56.93,56.97,111275.0,42.647,42.6619,42.6245,42.6545,111275.0
2020-06-03 12:35:00,56.97,56.98,56.92,56.92,71975.0,42.6545,42.6619,42.617,42.617,71975.0
2020-06-03 12:40:00,56.93,56.94,56.88,56.89,87553.0,42.6245,42.632,42.5871,42.5946,87553.0
2020-06-03 12:45:00,56.88,56.93,56.86,56.86,75920.0,42.5871,42.6245,42.5721,42.5721,75920.0
2020-06-03 12:50:00,56.87,56.88,56.73,56.77,161045.0,42.5796,42.5871,42.4748,42.5047,161045.0
2020-06-03 12:55:00,56.76,56.78,56.69,56.74,66623.0,42.4972,42.5122,42.4448,42.4822,66623.0
2020-06-03 13:00:00,56.74,56.79,56.68,56.77,73386.0,42.4822,42.5197,42.4373,42.5047,73386.0
2020-06-03 13:05:00,56.77,56.8,56.73,56.79,53375.0,42.5047,42.5272,42.4748,42.5197,53375.0
2020-06-03 13:10:00,56.8,56.8,56.76,56.8,50900.0,42.5272,42.5272,42.4972,42.5272,50900.0
2020-06-03 13:15:00,56.8,56.8,56.74,56.78,59714.0,42.5272,42.5272,42.4822,42.5122,59714.0
2020-06-03 13:20:00,56.77,56.81,56.75,56.79,88799.0,42.5047,42.5347,42.4897,42.5197,88799.0
2020-06-03 13:25:00,56.8,56.82,56.78,56.8,59753.0,42.5272,42.5421,42.5122,42.5272,59753.0
2020-06-03 13:30:00,56.8,56.81,56.72,56.76,132326.0,42.5272,42.5347,42.4673,42.4972,132326.0
2020-06-03 13:35:00,56.77,56.79,56.72,56.75,123352.0,42.5047,42.5197,42.4673,42.4897,123352.0
2020-06-03 13:40:00,56.75,56.84,56.74,56.83,93498.0,42.4897,42.5571,42.4822,42.5496,93498.0
2020-06-03 13:45:00,56.83,56.84,56.7,56.73,96002.0,42.5496,42.5571,42.4523,42.4748,96002.0
2020-06-03 13:50:00,56.73,56.76,56.71,56.73,72251.0,42.4748,42.4972,42.4598,42.4748,72251.0
2020-06-03 13:55:00,56.73,56.73,56.64,56.65,68806.0,42.4748,42.4748,42.4074,42.4149,68806.0
2020-06-03 14:00:00,56.65,56.75,56.64,56.72,142017.0,42.4149,42.4897,42.4074,42.4673,142017.0
2020-06-03 14:05:00,56.73,56.73,56.66,56.67,94654.0,42.4748,42.4748,42.4223,42.4298,94654.0
2020-06-03 14:10:00,56.68,56.71,56.66,56.7,113914.0,42.4373,42.4598,42.4223,42.4523,113914.0
2020-06-03 14:15:00,56.7,56.78,56.68,56.76,111155.0,42.4523,42.5122,42.4373,42.4972,111155.0
2020-06-03 14:20:00,56.76,56.81,56.73,56.79,146095.0,42.4972,42.5347,42.4748,42.5197,146095.0
2020-06-03 14:25:00,56.79,56.8,56.69,56.7,123991.0,42.5197,42.5272,42.4448,42.4523,123991.0
2020-06-03 14:30:00,56.69,56.74,56.67,56.68,157495.0,42.4448,42.4822,42.4298,42.4373,157495.0
2020-06-03 14:35:00,56.68,56.81,56.68,56.79,163554.0,42.4373,42.5347,42.4373,42.5197,163554.0
2020-06-03 14:40:00,56.79,56.8,56.69,56.72,139524.0,42.5197,42.5272,42.4448,42.4673,139524.0
2020-06-03 14:45:00,56.73,56.76,56.7,56.73,193201.0,42.4748,42.4972,42.4523,42.4748,193201.0
2020-06-03 14:50:00,56.72,56.81,56.72,56.8,191113.0,42.4673,42.5347,42.4673,42.5272,191113.0
2020-06-03 14:55:00,56.8,56.83,56.77,56.82,181839.0,42.5272,42.5496,42.5047,42.5421,181839.0
2020-06-03 15:00:00,56.82,56.83,56.78,56.83,150421.0,42.5421,42.5496,42.5122,42.5496,150421.0
2020-06-03 15:05:00,56.83,56.87,56.82,56.85,121904.0,42.5496,42.5796,42.5421,42.5646,121904.0
2020-06-03 15:10:00,56.85,56.88,56.82,56.84,179430.0,42.5646,42.5871,42.5421,42.5571,179430.0
2020-06-03 15:15:00,56.85,56.86,56.79,56.86,154313.0,42.5646,42.5721,42.5197,42.5721,154313.0
2020-06-03 15:20:00,56.86,56.95,56.82,56.93,239629.0,42.5721,42.6395,42.5421,42.6245,239629.0
2020-06-03 15:25:00,56.92,56.93,56.87,56.89,166797.0,42.617,42.6245,42.5796,42.5946,166797.0
2020-06-03 15:30:00,56.89,56.93,56.86,56.92,223635.0,42.5946,42.6245,42.5721,42.617,223635.0
2020-06-03 15:35:00,56.92,56.98,56.88,56.91,337346.0,42.617,42.6619,42.5871,42.6095,337346.0
2020-06-03 15:40:00,56.91,56.96,56.9,56.93,238310.0,42.6095,42.647,42.602,42.6245,238310.0
2020-06-03 15:45:00,56.93,56.95,56.88,56.95,325387.0,42.6245,42.6395,42.5871,42.6395,325387.0
2020-06-03 15:50:00,56.94,56.95,56.86,56.89,565683.0,42.632,42.6395,42.5721,42.5946,565683.0
2020-06-03 15:55:00,56.9,56.9,56.76,56.84,820394.0,42.602,42.602,42.4972,42.5571,820394.0
2020-06-04 09:30:00,56.74,56.83,56.67,56.68,348117.0,42.4822,42.5496,42.4298,42.4373,348117.0
2020-06-04 09:35:00,56.67,56.76,56.65,56.71,226555.0,42.4298,42.4972,42.4149,42.4598,226555.0
2020-06-04 09:40:00,56.7,56.76,56.62,56.72,125587.0,42.4523,42.4972,42.3924,42.4673,125587.0
2020-06-04 09:45:00,56.73,56.88,56.71,56.79,184742.0,42.4748,42.5871,42.4598,42.5197,184742.0
2020-06-04 09:50:00,56.79,56.81,56.67,56.68,173268.0,42.5197,42.5347,42.4298,42.4373,173268.0
2020-06-04 09:55:00,56.68,56.72,56.61,56.63,125784.0,42.4373,42.4673,42.3849,42.3999,125784.0
2020-06-04 10:00:00,56.64,56.74,56.64,56.69,143016.0,42.4074,42.4822,42.4074,42.4448,143016.0
2020-06-04 10:05:00,56.68,56.69,56.6,56.67,105635.0,42.4373,42.4448,42.3774,42.4298,105635.0
2020-06-04 10:10:00,56.66,56.69,56.61,56.62,107808.0,42.4223,42.4448,42.3849,42.3924,107808.0
2020-06-04 10:15:00,56.62,56.68,56.57,56.6,101521.0,42.3924,42.4373,42.355,42.3774,101521.0
2020-06-04 10:20:00,56.6,56.64,56.51,56.51,75745.0,42.3774,42.4074,42.31,42.31,75745.0
2020-06-04 10:25:00,56.52,56.66,56.51,56.65,88915.0,42.3175,42.4223,42.31,42.4149,88915.0
2020-06-04 10:30:00,56.66,56.72,56.65,56.7,205197.0,42.4223,42.4673,42.4149,42.4523,205197.0
2020-06-04 10:35:00,56.7,56.75,56.67,56.7,112525.0,42.4523,42.4897,42.4298,42.4523,112525.0
2020-06-04 10:40:00,56.7,56.77,56.66,56.73,126394.0,42.4523,42.5047,42.4223,42.4748,126394.0
2020-06-04 10:45:00,56.73,56.82,56.71,56.79,121736.0,42.4748,42.5421,42.4598,42.5197,121736.0
2020-06-04 10:50:00,56.79,56.79,56.73,56.74,108026.0,42.5197,42.5197,42.4748,42.4822,108026.0
2020-06-04 10:55:00,56.75,56.79,56.7,56.78,105474.0,42.4897,42.5197,42.4523,42.5122,105474.0
2020-06-04 11:00:00,56.78,56.87,56.77,56.86,124234.0,42.5122,42.5796,42.5047,42.5721,124234.0
2020-06-04 11:05:00,56.87,56.91,56.82,56.9,97551.0,42.5796,42.6095,42.5421,42.602,97551.0
2020-06-04 11:10:00,56.91,56.99,56.89,56.99,125820.0,42.6095,42.6694,42.5946,42.6694,125820.0
2020-06-04 11:15:00,56.99,57.03,56.95,56.98,213657.0,42.6694,42.6994,42.6395,42.6619,213657.0
2020-06-04 11:20:00,56.99,57.02,56.91,56.99,138615.0,42.6694,42.6919,42.6095,42.6694,138615.0
2020-06-04 11:25:00,57.0,57.02,56.94,56.98,130740.0,42.6769,42.6919,42.632,42.6619,130740.0
2020-06-04 11:30:00,56.98,57.02,56.92,56.97,103380.0,42.6619,42.6919,42.617,42.6545,103380.0
2020-06-04 11:35:00,56.97,57.05,56.96,57.05,141017.0,42.6545,42.7143,42.647,42.7143,141017.0
2020-06-04 11:40:00,57.05,57.06,57.01,57.05,89155.0,42.7143,42.7218,42.6844,42.7143,89155.0
2020-06-04 11:45:00,57.05,57.11,57.02,57.07,124083.0,42.7143,42.7593,42.6919,42.7293,124083.0
2020-06-04 11:50:00,57.06,57.12,57.02,57.1,117415.0,42.7218,42.7668,42.6919,42.7518,117415.0
2020-06-04 11:55:00,57.1,57.15,57.08,57.15,136108.0,42.7518,42.7892,42.7368,42.7892,136108.0
2020-06-04 12:00:00,57.14,57.16,57.07,57.08,87058.0,42.7817,42.7967,42.7293,42.7368,87058.0
2020-06-04 12:05:00,57.08,57.13,57.05,57.11,88422.0,42.7368,42.7742,42.7143,42.7593,88422.0
2020-06-04 12:10:00,57.1,57.11,57.06,57.07,75499.0,42.7518,42.7593,42.7218,42.7293,75499.0
2020-06-04 12:15:00,57.07,57.16,57.06,57.14,86547.0,42.7293,42.7967,42.7218,42.7817,86547.0
2020-06-04 12:20:00,57.14,57.23,57.11,57.2,120402.0,42.7817,42.8491,42.7593,42.8267,120402.0
2020-06-04 12:25:00,57.19,57.24,57.18,57.19,76816.0,42.8192,42.8566,42.8117,42.8192,76816.0
2020-06-04 12:30:00,57.18,57.25,57.16,57.19,96246.0,42.8117,42.8641,42.7967,42.8192,96246.0
2020-06-04 12:35:00,57.19,57.3,57.16,57.26,243182.0,42.8192,42.9015,42.7967,42.8716,243182.0
2020-06-04 12:40:00,57.26,57.37,57.25,57.31,107235.0,42.8716,42.9539,42.8641,42.909,107235.0
2020-06-04 12:45:00,57.31,57.37,57.24,57.28,216618.0,42.909,42.9539,42.8566,42.8866,216618.0
2020-06-04 12:50:00,57.29,57.3,57.21,57.23,346111.0,42.894,42.9015,42.8341,42.8491,346111.0
2020-06-04 12:55:00,57.23,57.27,57.19,57.22,128236.0,42.8491,42.8791,42.8192,42.8416,128236.0
2020-06-04 13:00:00,57.23,57.23,57.12,57.13,131605.0,42.8491,42.8491,42.7668,42.7742,131605.0
2020-06-04 13:05:00,57.13,57.2,57.13,57.15,126553.0,42.7742,42.8267,42.7742,42.7892,126553.0
2020-06-04 13:10:00,57.16,57.2,57.12,57.13,78076.0,42.7967,42.8267,42.7668,42.7742,78076.0
2020-06-04 13:15:00,57.14,57.14,57.07,57.09,103695.0,42.7817,42.7817,42.7293,42.7443,103695.0
2020-06-04 13:20:00,57.08,57.1,57.02,57.02,100623.0,42.7368,42.7518,42.6919,42.6919,100623.0
2020-06-04 13:25:00,57.03,57.03,56.95,56.99,94412.0,42.6994,42.6994,42.6395,42.6694,94412.0
2020-06-04 13:30:00,57.0,57.01,56.95,56.98,106022.0,42.6769,42.6844,42.6395,42.6619,106022.0
2020-06-04 13:35:00,56.97,56.98,56.92,56.93,89862.0,42.6545,42.6619,42.617,42.6245,89862.0
2020-06-04 13:40:00,56.94,56.96,56.86,56.88,258179.0,42.632,42.647,42.5721,42.5871,258179.0
2020-06-04 13:45:00,56.88,56.98,56.88,56.93,350228.0,42.5871,42.6619,42.5871,42.6245,350228.0
2020-06-04 13:50:00,56.93,56.97,56.89,56.96,179085.0,42.6245,42.6545,42.5946,42.647,179085.0
2020-06-04 13:55:00,56.95,56.96,56.91,56.93,93448.0,42.6395,42.647,42.6095,42.6245,93448.0
2020-06-04 14:00:00,56.94,56.96,56.9,56.91,87866.0,42.632,42.647,42.602,42.6095,87866.0
2020-06-04 14:05:00,56.9,56.92,56.83,56.86,72792.0,42.602,42.617,42.5496,42.5721,72792.0
2020-06-04 14:10:00,56.86,56.88,56.82,56.87,77493.0,42.5721,42.5871,42.5421,42.5796,77493.0
2020-06-04 14:15:00,56.88,56.9,56.85,56.87,61927.0,42.5871,42.602,42.5646,42.5796,61927.0
2020-06-04 14:20:00,56.86,56.89,56.83,56.86,73177.0,42.5721,42.5946,42.5496,42.5721,73177.0
2020-06-04 14:25:00,56.86,56.89,56.82,56.89,89387.0,42.5721,42.5946,42.5421,42.5946,89387.0
2020-06-04 14:30:00,56.9,56.92,56.8,56.82,118383.0,42.602,42.617,42.5272,42.5421,118383.0
2020-06-04 14:35:00,56.82,56.85,56.79,56.81,343232.0,42.5421,42.5646,42.5197,42.5347,343232.0
2020-06-04 14:40:00,56.81,56.81,56.76,56.79,80224.0,42.5347,42.5347,42.4972,42.5197,80224.0
2020-06-04 14:45:00,56.79,56.88,56.78,56.85,139485.0,42.5197,42.5871,42.5122,42.5646,139485.0
2020-06-04 14:50:00,56.85,56.93,56.82,56.91,350622.0,42.5646,42.6245,42.5421,42.6095,350622.0
2020-06-04 14:55:00,56.91,56.92,56.85,56.9,375968.0,42.6095,42.617,42.5646,42.602,375968.0
2020-06-04 15:00:00,56.9,56.91,56.87,56.9,110494.0,42.602,42.6095,42.5796,42.602,110494.0
2020-06-04 15:05:00,56.9,56.93,56.79,56.82,371185.0,42.602,42.6245,42.5197,42.5421,371185.0
2020-06-04 15:10:00,56.82,56.84,56.77,56.79,132018.0,42.5421,42.5571,42.5047,42.5197,132018.0
2020-06-04 15:15:00,56.79,56.81,56.76,56.81,172813.0,42.5197,42.5347,42.4972,42.5347,172813.0
2020-06-04 15:20:00,56.8,56.86,56.79,56.82,123536.0,42.5272,42.5721,42.5197,42.5421,123536.0
2020-06-04 15:25:00,56.82,56.86,56.8,56.84,117707.0,42.5421,42.5721,42.5272,42.5571,117707.0
2020-06-04 15:30:00,56.85,57.09,56.85,57.09,213947.0,42.5646,42.7443,42.5646,42.7443,213947.0
2020-06-04 15:35:00,57.09,57.09,56.92,56.94,262127.0,42.7443,42.7443,42.617,42.632,262127.0
2020-06-04 15:40:00,56.93,56.96,56.89,56.94,162816.0,42.6245,42.647,42.5946,42.632,162816.0
2020-06-04 15:45:00,56.94,57.07,56.9,57.07,236147.0,42.632,42.7293,42.602,42.7293,236147.0
2020-06-04 15:50:00,57.07,57.12,57.03,57.07,412025.0,42.7293,42.7668,42.6994,42.7293,412025.0
2020-06-04 15:55:00,57.08,57.24,57.06,57.22,441479.0,42.7368,42.8566,42.7218,42.8416,441479.0
2020-06-05 09:30:00,57.75,57.76,57.38,57.41,481446.0,43.2385,43.2459,42.9614,42.9839,481446.0
2020-06-05 09:35:00,57.41,57.45,57.25,57.35,205726.0,42.9839,43.0138,42.8641,42.939,205726.0
2020-06-05 09:40:00,57.36,57.4,57.17,57.23,286254.0,42.9465,42.9764,42.8042,42.8491,286254.0
2020-06-05 09:45:00,57.23,57.25,57.08,57.1,271639.0,42.8491,42.8641,42.7368,42.7518,271639.0
2020-06-05 09:50:00,57.1,57.22,57.08,57.19,197048.0,42.7518,42.8416,42.7368,42.8192,197048.0
2020-06-05 09:55:00,57.2,57.25,57.1,57.23,248228.0,42.8267,42.8641,42.7518,42.8491,248228.0
2020-06-05 10:00:00,57.23,57.5,57.18,57.46,230118.0,42.8491,43.0513,42.8117,43.0213,230118.0
2020-06-05 10:05:00,57.47,57.52,57.41,57.5,161874.0,43.0288,43.0662,42.9839,43.0513,161874.0
2020-06-05 10:10:00,57.5,57.55,57.42,57.47,151511.0,43.0513,43.0887,42.9914,43.0288,151511.0
2020-06-05 10:15:00,57.46,57.5,57.37,57.49,149477.0,43.0213,43.0513,42.9539,43.0438,149477.0
2020-06-05 10:20:00,57.48,57.52,57.41,57.44,198152.0,43.0363,43.0662,42.9839,43.0063,198152.0
2020-06-05 10:25:00,57.45,57.52,57.43,57.5,196328.0,43.0138,43.0662,42.9989,43.0513,196328.0
2020-06-05 10:30:00,57.5,57.63,57.46,57.6,185323.0,43.0513,43.1486,43.0213,43.1261,185323.0
2020-06-05 10:35:00,57.6,57.64,57.5,57.62,152285.0,43.1261,43.1561,43.0513,43.1411,152285.0
2020-06-05 10:40:00,57.62,57.62,57.56,57.57,94850.0,43.1411,43.1411,43.0962,43.1037,94850.0
2020-06-05 10:45:00,57.57,57.62,57.56,57.6,91609.0,43.1037,43.1411,43.0962,43.1261,91609.0
2020-06-05 10:50:00,57.59,57.66,57.53,57.55,214000.0,43.1187,43.1711,43.0737,43.0887,214000.0
2020-06-05 10:55:00,57.55,57.66,57.46,57.64,219932.0,43.0887,43.1711,43.0213,43.1561,219932.0
2020-06-05 11:00:00,57.64,57.82,57.64,57.8,196196.0,43.1561,43.2909,43.1561,43.2759,196196.0
2020-06-05 11:05:00,57.8,57.86,57.79,57.86,173651.0,43.2759,43.3208,43.2684,43.3208,173651.0
2020-06-05 11:10:00,57.87,57.92,57.84,57.89,172939.0,43.3283,43.3657,43.3058,43.3433,172939.0
2020-06-05 11:15:00,57.89,57.91,57.82,57.84,184485.0,43.3433,43.3582,43.2909,43.3058,184485.0
2020-06-05 11:20:00,57.84,58.0,57.83,58.0,126938.0,43.3058,43.4256,43.2983,43.4256,126938.0
2020-06-05 11:25:00,57.99,58.06,57.98,58.03,248239.0,43.4181,43.4706,43.4107,43.4481,248239.0
2020-06-05 11:30:00,58.04,58.12,58.03,58.03,259587.0,43.4556,43.5155,43.4481,43.4481,259587.0
2020-06-05 11:35:00,58.03,58.06,57.94,57.96,143444.0,43.4481,43.4706,43.3807,43.3957,143444.0
2020-06-05 11:40:00,57.96,58.02,57.92,57.93,139235.0,43.3957,43.4406,43.3657,43.3732,139235.0
2020-06-05 11:45:00,57.93,57.96,57.88,57.88,150974.0,43.3732,43.3957,43.3358,43.3358,150974.0
2020-06-05 11:50:00,57.89,57.93,57.84,57.93,124628.0,43.3433,43.3732,43.3058,43.3732,124628.0
2020-06-05 11:55:00,57.92,57.92,57.82,57.9,92115.0,43.3657,43.3657,43.2909,43.3508,92115.0
2020-06-05 12:00:00,57.9,57.94,57.86,57.92,107053.0,43.3508,43.3807,43.3208,43.3657,107053.0
2020-06-05 12:05:00,57.92,57.96,57.84,57.85,95653.0,43.3657,43.3957,43.3058,43.3133,95653.0
2020-06-05 12:10:00,57.85,57.87,57.82,57.83,89149.0,43.3133,43.3283,43.2909,43.2983,89149.0
2020-06-05 12:15:00,57.82,57.84,57.72,57.77,105597.0,43.2909,43.3058,43.216,43.2534,105597.0
2020-06-05 12:20:00,57.77,57.85,57.76,57.81,102234.0,43.2534,43.3133,43.2459,43.2834,102234.0
2020-06-05 12:25:00,57.8,57.86,57.79,57.83,102519.0,43.2759,43.3208,43.2684,43.2983,102519.0
2020-06-05 12:30:00,57.83,57.88,57.81,57.84,107908.0,43.2983,43.3358,43.2834,43.3058,107908.0
2020-06-05 12:35:00,57.85,57.85,57.76,57.81,133094.0,43.3133,43.3133,43.2459,43.2834,133094.0
2020-06-05 12:40:00,57.8,57.81,57.72,57.73,87384.0,43.2759,43.2834,43.216,43.2235,87384.0
2020-06-05 12:45:00,57.74,57.76,57.7,57.73,102318.0,43.231,43.2459,43.201,43.2235,102318.0
2020-06-05 12:50:00,57.73,57.75,57.69,57.72,77182.0,43.2235,43.2385,43.1935,43.216,77182.0
2020-06-05 12:55:00,57.72,57.79,57.69,57.79,78861.0,43.216,43.2684,43.1935,43.2684,78861.0
2020-06-05 13:00:00,57.79,57.79,57.72,57.79,93176.0,43.2684,43.2684,43.216,43.2684,93176.0
2020-06-05 13:05:00,57.78,57.82,57.78,57.8,95807.0,43.2609,43.2909,43.2609,43.2759,95807.0
2020-06-05 13:10:00,57.81,57.82,57.77,57.79,55607.0,43.2834,43.2909,43.2534,43.2684,55607.0
2020-06-05 13:15:00,57.79,57.81,57.73,57.76,97035.0,43.2684,43.2834,43.2235,43.2459,97035.0
2020-06-05 13:20:00,57.76,57.82,57.75,57.81,104339.0,43.2459,43.2909,43.2385,43.2834,104339.0
2020-06-05 13:25:00,57.81,57.82,57.76,57.79,137878.0,43.2834,43.2909,43.2459,43.2684,137878.0
2020-06-05 13:30:00,57.79,57.8,57.65,57.68,164812.0,43.2684,43.2759,43.1636,43.186,164812.0
2020-06-05 13:35:00,57.67,57.7,57.58,57.61,124803.0,43.1786,43.201,43.1112,43.1336,124803.0
2020-06-05 13:40:00,57.61,57.64,57.6,57.64,78629.0,43.1336,43.1561,43.1261,43.1561,78629.0
2020-06-05 13:45:00,57.64,57.67,57.62,57.62,65800.0,43.1561,43.1786,43.1411,43.1411,65800.0
2020-06-05 13:50:00,57.63,57.69,57.61,57.67,101629.0,43.1486,43.1935,43.1336,43.1786,101629.0
2020-06-05 13:55:00,57.68,57.72,57.66,57.68,117893.0,43.186,43.216,43.1711,43.186,117893.0
2020-06-05 14:00:00,57.68,57.75,57.65,57.69,245316.0,43.186,43.2385,43.1636,43.1935,245316.0
2020-06-05 14:05:00,57.7,57.74,57.68,57.73,116873.0,43.201,43.231,43.186,43.2235,116873.0
2020-06-05 14:10:00,57.74,57.75,57.67,57.7,127425.0,43.231,43.2385,43.1786,43.201,127425.0
2020-06-05 14:15:00,57.69,57.73,57.68,57.72,93071.0,43.1935,43.2235,43.186,43.216,93071.0
2020-06-05 14:20:00,57.72,57.77,57.7,57.77,126206.0,43.216,43.2534,43.201,43.2534,126206.0
2020-06-05 14:25:00,57.77,57.78,57.71,57.73,122822.0,43.2534,43.2609,43.2085,43.2235,122822.0
2020-06-05 14:30:00,57.73,57.75,57.67,57.68,88857.0,43.2235,43.2385,43.1786,43.186,88857.0
2020-06-05 14:35:00,57.68,57.72,57.61,57.71,174058.0,43.186,43.216,43.1336,43.2085,174058.0
2020-06-05 14:40:00,57.72,57.83,57.7,57.82,130858.0,43.216,43.2983,43.201,43.2909,130858.0
2020-06-05 14:45:00,57.82,57.86,57.78,57.85,148592.0,43.2909,43.3208,43.2609,43.3133,148592.0
2020-06-05 14:50:00,57.84,57.86,57.77,57.8,136958.0,43.3058,43.3208,43.2534,43.2759,136958.0
2020-06-05 14:55:00,57.8,57.81,57.74,57.75,120654.0,43.2759,43.2834,43.231,43.2385,120654.0
2020-06-05 15:00:00,57.75,57.78,57.71,57.74,129300.0,43.2385,43.2609,43.2085,43.231,129300.0
2020-06-05 15:05:00,57.75,57.77,57.7,57.75,104510.0,43.2385,43.2534,43.201,43.2385,104510.0
2020-06-05 15:10:00,57.76,57.83,57.71,57.8,125882.0,43.2459,43.2983,43.2085,43.2759,125882.0
2020-06-05 15:15:00,57.81,57.87,57.78,57.83,174025.0,43.2834,43.3283,43.2609,43.2983,174025.0
2020-06-05 15:20:00,57.83,57.89,57.78,57.88,132950.0,43.2983,43.3433,43.2609,43.3358,132950.0
2020-06-05 15:25:00,57.88,57.97,57.87,57.94,184783.0,43.3358,43.4032,43.3283,43.3807,184783.0
2020-06-05 15:30:00,57.94,57.95,57.87,57.88,151139.0,43.3807,43.3882,43.3283,43.3358,151139.0
2020-06-05 15:35:00,57.88,57.94,57.85,57.87,154788.0,43.3358,43.3807,43.3133,43.3283,154788.0
2020-06-05 15:40:00,57.87,57.87,57.71,57.75,208601.0,43.3283,43.3283,43.2085,43.2385,208601.0
2020-06-05 15:45:00,57.75,57.76,57.61,57.65,275990.0,43.2385,43.2459,43.1336,43.1636,275990.0
2020-06-05 15:50:00,57.65,57.74,57.56,57.64,522753.0,43.1636,43.231,43.0962,43.1561,522753.0
2020-06-05 15:55:00,57.64,57.79,57.62,57.7,705228.0,43.1561,43.2684,43.1411,43.201,705228.0
2020-06-08 09:30:00,57.65,57.95,57.55,57.93,487701.0,43.1636,43.3882,43.0887,43.3732,487701.0
2020-06-08 09:35:00,57.94,57.99,57.65,57.71,130031.0,43.3807,43.4181,43.1636,43.2085,130031.0
2020-06-08 09:40:00,57.7,57.75,57.63,57.66,117255.0,43.201,43.2385,43.1486,43.1711,117255.0
2020-06-08 09:45:00,57.65,57.73,57.63,57.7,165087.0,43.1636,43.2235,43.1486,43.201,165087.0
2020-06-08 09:50:00,57.69,57.71,57.36,57.38,250758.0,43.1935,43.2085,42.9465,42.9614,250758.0
2020-06-08 09:55:00,57.38,57.4,57.27,57.39,309091.0,42.9614,42.9764,42.8791,42.9689,309091.0
2020-06-08 10:00:00,57.39,57.58,57.38,57.55,224642.0,42.9689,43.1112,42.9614,43.0887,224642.0
2020-06-08 10:05:00,57.55,57.58,57.46,57.48,117035.0,43.0887,43.1112,43.0213,43.0363,117035.0
2020-06-08 10:10:00,57.48,57.54,57.45,57.5,99886.0,43.0363,43.0812,43.0138,43.0513,99886.0
2020-06-08 10:15:00,57.5,57.52,57.44,57.48,190406.0,43.0513,43.0662,43.0063,43.0363,190406.0
2020-06-08 10:20:00,57.48,57.57,57.45,57.55,141730.0,43.0363,43.1037,43.0138,43.0887,141730.0
2020-06-08 10:25:00,57.55,57.56,57.34,57.35,195571.0,43.0887,43.0962,42.9315,42.939,195571.0
2020-06-08 10:30:00,57.35,57.45,57.31,57.43,238087.0,42.939,43.0138,42.909,42.9989,238087.0
2020-06-08 10:35:00,57.42,57.5,57.39,57.46,79241.0,42.9914,43.0513,42.9689,43.0213,79241.0
2020-06-08 10:40:00,57.46,57.55,57.44,57.55,84273.0,43.0213,43.0887,43.0063,43.0887,84273.0
2020-06-08 10:45:00,57.55,57.58,57.52,57.54,111371.0,43.0887,43.1112,43.0662,43.0812,111371.0
2020-06-08 10:50:00,57.54,57.58,57.54,57.58,100707.0,43.0812,43.1112,43.0812,43.1112,100707.0
2020-06-08 10:55:00,57.58,57.6,57.55,57.56,80219.0,43.1112,43.1261,43.0887,43.0962,80219.0
2020-06-08 11:00:00,57.56,57.66,57.53,57.65,113980.0,43.0962,43.1711,43.0737,43.1636,113980.0
2020-06-08 11:05:00,57.65,57.65,57.57,57.64,88720.0,43.1636,43.1636,43.1037,43.1561,88720.0
2020-06-08 11:10:00,57.64,57.67,57.6,57.63,90119.0,43.1561,43.1786,43.1261,43.1486,90119.0
2020-06-08 11:15:00,57.63,57.7,57.6,57.67,82461.0,43.1486,43.201,43.1261,43.1786,82461.0
2020-06-08 11:20:00,57.66,57.67,57.6,57.64,53209.0,43.1711,43.1786,43.1261,43.1561,53209.0
2020-06-08 11:25:00,57.65,57.74,57.65,57.71,91223.0,43.1636,43.231,43.1636,43.2085,91223.0
2020-06-08 11:30:00,57.71,57.8,57.7,57.75,102683.0,43.2085,43.2759,43.201,43.2385,102683.0
2020-06-08 11:35:00,57.75,57.75,57.6,57.63,133760.0,43.2385,43.2385,43.1261,43.1486,133760.0
2020-06-08 11:40:00,57.62,57.65,57.56,57.56,96411.0,43.1411,43.1636,43.0962,43.0962,96411.0
2020-06-08 11:45:00,57.57,57.68,57.56,57.67,111854.0,43.1037,43.186,43.0962,43.1786,111854.0
2020-06-08 11:50:00,57.66,57.71,57.6,57.63,65805.0,43.1711,43.2085,43.1261,43.1486,65805.0
2020-06-08 11:55:00,57.62,57.66,57.61,57.65,42413.0,43.1411,43.1711,43.1336,43.1636,42413.0
2020-06-08 12:00:00,57.65,57.65,57.52,57.52,70086.0,43.1636,43.1636,43.0662,43.0662,70086.0
2020-06-08 12:05:00,57.53,57.58,57.47,57.58,105683.0,43.0737,43.1112,43.0288,43.1112,105683.0
2020-06-08 12:10:00,57.57,57.62,57.56,57.56,83774.0,43.1037,43.1411,43.0962,43.0962,83774.0
2020-06-08 12:15:00,57.57,57.6,57.56,57.56,52067.0,43.1037,43.1261,43.0962,43.0962,52067.0
2020-06-08 12:20:00,57.57,57.59,57.53,57.59,58142.0,43.1037,43.1187,43.0737,43.1187,58142.0
2020-06-08 12:25:00,57.59,57.63,57.56,57.58,66570.0,43.1187,43.1486,43.0962,43.1112,66570.0
2020-06-08 12:30:00,57.58,57.58,57.51,57.52,62821.0,43.1112,43.1112,43.0588,43.0662,62821.0
2020-06-08 12:35:00,57.52,57.56,57.51,57.54,148211.0,43.0662,43.0962,43.0588,43.0812,148211.0
2020-06-08 12:40:00,57.53,57.58,57.52,57.58,71969.0,43.0737,43.1112,43.0662,43.1112,71969.0
2020-06-08 12:45:00,57.58,57.61,57.56,57.6,44876.0,43.1112,43.1336,43.0962,43.1261,44876.0
2020-06-08 12:50:00,57.59,57.6,57.53,57.54,85308.0,43.1187,43.1261,43.0737,43.0812,85308.0
2020-06-08 12:55:00,57.54,57.58,57.52,57.53,60029.0,43.0812,43.1112,43.0662,43.0737,60029.0
2020-06-08 13:00:00,57.52,57.54,57.5,57.52,62516.0,43.0662,43.0812,43.0513,43.0662,62516.0
2020-06-08 13:05:00,57.52,57.58,57.5,57.58,56108.0,43.0662,43.1112,43.0513,43.1112,56108.0
2020-06-08 13:10:00,57.58,57.61,57.57,57.58,53725.0,43.1112,43.1336,43.1037,43.1112,53725.0
2020-06-08 13:15:00,57.58,57.58,57.54,57.56,62441.0,43.1112,43.1112,43.0812,43.0962,62441.0
2020-06-08 13:20:00,57.57,57.63,57.56,57.6,62672.0,43.1037,43.1486,43.0962,43.1261,62672.0
2020-06-08 13:25:00,57.6,57.63,57.59,57.6,40633.0,43.1261,43.1486,43.1187,43.1261,40633.0
2020-06-08 13:30:00,57.59,57.7,57.57,57.69,84645.0,43.1187,43.201,43.1037,43.1935,84645.0
2020-06-08 13:35:00,57.69,57.76,57.66,57.76,232121.0,43.1935,43.2459,43.1711,43.2459,232121.0
2020-06-08 13:40:00,57.76,57.78,57.68,57.69,66053.0,43.2459,43.2609,43.186,43.1935,66053.0
2020-06-08 13:45:00,57.69,57.74,57.64,57.72,75529.0,43.1935,43.231,43.1561,43.216,75529.0
2020-06-08 13:50:00,57.73,57.77,57.71,57.76,69671.0,43.2235,43.2534,43.2085,43.2459,69671.0
2020-06-08 13:55:00,57.75,57.8,57.74,57.78,58365.0,43.2385,43.2759,43.231,43.2609,58365.0
2020-06-08 14:00:00,57.78,57.81,57.76,57.79,66674.0,43.2609,43.2834,43.2459,43.2684,66674.0
2020-06-08 14:05:00,57.79,57.84,57.78,57.8,67935.0,43.2684,43.3058,43.2609,43.2759,67935.0
2020-06-08 14:10:00,57.8,57.83,57.75,57.8,94884.0,43.2759,43.2983,43.2385,43.2759,94884.0
2020-06-08 14:15:00,57.81,57.86,57.72,57.76,83631.0,43.2834,43.3208,43.216,43.2459,83631.0
2020-06-08 14:20:00,57.76,57.78,57.72,57.75,80819.0,43.2459,43.2609,43.216,43.2385,80819.0
2020-06-08 14:25:00,57.75,57.84,57.74,57.83,90205.0,43.2385,43.3058,43.231,43.2983,90205.0
2020-06-08 14:30:00,57.83,57.83,57.73,57.78,89192.0,43.2983,43.2983,43.2235,43.2609,89192.0
2020-06-08 14:35:00,57.77,57.84,57.76,57.84,73688.0,43.2534,43.3058,43.2459,43.3058,73688.0
2020-06-08 14:40:00,57.84,57.88,57.83,57.86,59936.0,43.3058,43.3358,43.2983,43.3208,59936.0
2020-06-08 14:45:00,57.86,57.87,57.77,57.78,88334.0,43.3208,43.3283,43.2534,43.2609,88334.0
2020-06-08 14:50:00,57.78,57.8,57.75,57.78,86285.0,43.2609,43.2759,43.2385,43.2609,86285.0
2020-06-08 14:55:00,57.78,57.8,57.75,57.78,79826.0,43.2609,43.2759,43.2385,43.2609,79826.0
2020-06-08 15:00:00,57.78,57.84,57.75,57.76,88105.0,43.2609,43.3058,43.2385,43.2459,88105.0
2020-06-08 15:05:00,57.76,57.81,57.72,57.8,109968.0,43.2459,43.2834,43.216,43.2759,109968.0
2020-06-08 15:10:00,57.8,57.8,57.74,57.77,99772.0,43.2759,43.2759,43.231,43.2534,99772.0
2020-06-08 15:15:00,57.77,57.78,57.72,57.77,107570.0,43.2534,43.2609,43.216,43.2534,107570.0
2020-06-08 15:20:00,57.77,57.8,57.69,57.72,129227.0,43.2534,43.2759,43.1935,43.216,129227.0
2020-06-08 15:25:00,57.72,57.73,57.67,57.68,112807.0,43.216,43.2235,43.1786,43.186,112807.0
2020-06-08 15:30:00,57.68,57.75,57.67,57.73,151535.0,43.186,43.2385,43.1786,43.2235,151535.0
2020-06-08 15:35:00,57.72,57.83,57.71,57.81,219043.0,43.216,43.2983,43.2085,43.2834,219043.0
2020-06-08 15:40:00,57.82,57.87,57.8,57.87,233512.0,43.2909,43.3283,43.2759,43.3283,233512.0
2020-06-08 15:45:00,57.87,57.99,57.84,57.97,276015.0,43.3283,43.4181,43.3058,43.4032,276015.0
2020-06-08 15:50:00,57.98,58.09,57.93,57.95,510674.0,43.4107,43.493,43.3732,43.3882,510674.0
2020-06-08 15:55:00,57.94,58.2,57.94,58.1,1236334.0,43.3807,43.5754,43.3807,43.5005,1236334.0
2020-06-09 09:30:00,57.75,57.98,57.7,57.84,408887.0,43.2385,43.4107,43.201,43.3058,408887.0
2020-06-09 09:35:00,57.84,57.87,57.58,57.61,149146.0,43.3058,43.3283,43.1112,43.1336,149146.0
2020-06-09 09:40:00,57.61,57.79,57.57,57.78,236333.0,43.1336,43.2684,43.1037,43.2609,236333.0
2020-06-09 09:45:00,57.78,57.82,57.67,57.74,178418.0,43.2609,43.2909,43.1786,43.231,178418.0
2020-06-09 09:50:00,57.75,57.76,57.59,57.61,136395.0,43.2385,43.2459,43.1187,43.1336,136395.0
2020-06-09 09:55:00,57.61,57.82,57.61,57.67,239984.0,43.1336,43.2909,43.1336,43.1786,239984.0
2020-06-09 10:00:00,57.68,57.69,57.59,57.66,284287.0,43.186,43.1935,43.1187,43.1711,284287.0
2020-06-09 10:05:00,57.66,57.78,57.66,57.76,125120.0,43.1711,43.2609,43.1711,43.2459,125120.0
2020-06-09 10:10:00,57.77,57.82,57.76,57.81,82387.0,43.2534,43.2909,43.2459,43.2834,82387.0
2020-06-09 10:15:00,57.81,57.98,57.79,57.98,201895.0,43.2834,43.4107,43.2684,43.4107,201895.0
2020-06-09 10:20:00,57.98,58.13,57.97,58.04,240597.0,43.4107,43.523,43.4032,43.4556,240597.0
2020-06-09 10:25:00,58.03,58.06,57.95,57.98,150295.0,43.4481,43.4706,43.3882,43.4107,150295.0
2020-06-09 10:30:00,57.98,58.02,57.83,57.84,176712.0,43.4107,43.4406,43.2983,43.3058,176712.0
2020-06-09 10:35:00,57.84,57.84,57.62,57.64,187051.0,43.3058,43.3058,43.1411,43.1561,187051.0
2020-06-09 10:40:00,57.63,57.7,57.6,57.62,174104.0,43.1486,43.201,43.1261,43.1411,174104.0
2020-06-09 10:45:00,57.62,57.63,57.52,57.59,273493.0,43.1411,43.1486,43.0662,43.1187,273493.0
2020-06-09 10:50:00,57.59,57.74,57.59,57.7,159509.0,43.1187,43.231,43.1187,43.201,159509.0
2020-06-09 10:55:00,57.71,57.77,57.61,57.63,214052.0,43.2085,43.2534,43.1336,43.1486,214052.0
2020-06-09 11:00:00,57.62,57.7,57.58,57.68,112110.0,43.1411,43.201,43.1112,43.186,112110.0
2020-06-09 11:05:00,57.68,57.69,57.57,57.6,104256.0,43.186,43.1935,43.1037,43.1261,104256.0
2020-06-09 11:10:00,57.6,57.62,57.52,57.54,96093.0,43.1261,43.1411,43.0662,43.0812,96093.0
2020-06-09 11:15:00,57.54,57.59,57.51,57.53,97489.0,43.0812,43.1187,43.0588,43.0737,97489.0
2020-06-09 11:20:00,57.52,57.64,57.51,57.61,125918.0,43.0662,43.1561,43.0588,43.1336,125918.0
2020-06-09 11:25:00,57.61,57.65,57.58,57.62,87817.0,43.1336,43.1636,43.1112,43.1411,87817.0
2020-06-09 11:30:00,57.61,57.63,57.5,57.51,83958.0,43.1336,43.1486,43.0513,43.0588,83958.0
2020-06-09 11:35:00,57.51,57.51,57.37,57.43,162833.0,43.0588,43.0588,42.9539,42.9989,162833.0
2020-06-09 11:40:00,57.43,57.55,57.39,57.54,129638.0,42.9989,43.0887,42.9689,43.0812,129638.0
2020-06-09 11:45:00,57.53,57.54,57.46,57.47,78438.0,43.0737,43.0812,43.0213,43.0288,78438.0
2020-06-09 11:50:00,57.48,57.56,57.47,57.55,78832.0,43.0363,43.0962,43.0288,43.0887,78832.0
2020-06-09 11:55:00,57.56,57.59,57.51,57.57,69646.0,43.0962,43.1187,43.0588,43.1037,69646.0
2020-06-09 12:00:00,57.57,57.58,57.38,57.4,113783.0,43.1037,43.1112,42.9614,42.9764,113783.0
2020-06-09 12:05:00,57.39,57.52,57.37,57.5,123082.0,42.9689,43.0662,42.9539,43.0513,123082.0
2020-06-09 12:10:00,57.51,57.54,57.48,57.48,48401.0,43.0588,43.0812,43.0363,43.0363,48401.0
2020-06-09 12:15:00,57.49,57.53,57.48,57.52,94531.0,43.0438,43.0737,43.0363,43.0662,94531.0
2020-06-09 12:20:00,57.52,57.56,57.5,57.51,57331.0,43.0662,43.0962,43.0513,43.0588,57331.0
2020-06-09 12:25:00,57.52,57.56,57.49,57.5,44003.0,43.0662,43.0962,43.0438,43.0513,44003.0
2020-06-09 12:30:00,57.5,57.55,57.5,57.53,67249.0,43.0513,43.0887,43.0513,43.0737,67249.0
2020-06-09 12:35:00,57.53,57.56,57.51,57.55,82839.0,43.0737,43.0962,43.0588,43.0887,82839.0
2020-06-09 12:40:00,57.56,57.58,57.52,57.54,49356.0,43.0962,43.1112,43.0662,43.0812,49356.0
2020-06-09 12:45:00,57.54,57.55,57.52,57.53,121398.0,43.0812,43.0887,43.0662,43.0737,121398.0
2020-06-09 12:50:00,57.53,57.53,57.43,57.44,66340.0,43.0737,43.0737,42.9989,43.0063,66340.0
2020-06-09 12:55:00,57.44,57.51,57.43,57.48,80623.0,43.0063,43.0588,42.9989,43.0363,80623.0
2020-06-09 13:00:00,57.48,57.48,57.41,57.41,80799.0,43.0363,43.0363,42.9839,42.9839,80799.0
2020-06-09 13:05:00,57.42,57.48,57.4,57.47,86732.0,42.9914,43.0363,42.9764,43.0288,86732.0
2020-06-09 13:10:00,57.47,57.49,57.45,57.48,45438.0,43.0288,43.0438,43.0138,43.0363,45438.0
2020-06-09 13:15:00,57.48,57.5,57.45,57.48,114501.0,43.0363,43.0513,43.0138,43.0363,114501.0
2020-06-09 13:20:00,57.48,57.49,57.43,57.44,94612.0,43.0363,43.0438,42.9989,43.0063,94612.0
2020-06-09 13:25:00,57.43,57.48,57.41,57.45,85168.0,42.9989,43.0363,42.9839,43.0138,85168.0
2020-06-09 13:30:00,57.45,57.5,57.44,57.46,87429.0,43.0138,43.0513,43.0063,43.0213,87429.0
2020-06-09 13:35:00,57.45,57.5,57.45,57.47,111589.0,43.0138,43.0513,43.0138,43.0288,111589.0
2020-06-09 13:40:00,57.47,57.54,57.47,57.52,69554.0,43.0288,43.0812,43.0288,43.0662,69554.0
2020-06-09 13:45:00,57.52,57.52,57.46,57.47,58429.0,43.0662,43.0662,43.0213,43.0288,58429.0
2020-06-09 13:50:00,57.47,57.48,57.42,57.48,170899.0,43.0288,43.0363,42.9914,43.0363,170899.0
2020-06-09 13:55:00,57.47,57.49,57.46,57.47,45477.0,43.0288,43.0438,43.0213,43.0288,45477.0
2020-06-09 14:00:00,57.47,57.5,57.42,57.5,130732.0,43.0288,43.0513,42.9914,43.0513,130732.0
2020-06-09 14:05:00,57.5,57.52,57.46,57.46,35110.0,43.0513,43.0662,43.0213,43.0213,35110.0
2020-06-09 14:10:00,57.47,57.51,57.45,57.47,48207.0,43.0288,43.0588,43.0138,43.0288,48207.0
2020-06-09 14:15:00,57.48,57.49,57.43,57.43,75063.0,43.0363,43.0438,42.9989,42.9989,75063.0
2020-06-09 14:20:00,57.43,57.5,57.42,57.47,67372.0,42.9989,43.0513,42.9914,43.0288,67372.0
2020-06-09 14:25:00,57.48,57.52,57.47,57.5,50223.0,43.0363,43.0662,43.0288,43.0513,50223.0
2020-06-09 14:30:00,57.5,57.57,57.47,57.57,93489.0,43.0513,43.1037,43.0288,43.1037,93489.0
2020-06-09 14:35:00,57.57,57.7,57.53,57.7,118866.0,43.1037,43.201,43.0737,43.201,118866.0
2020-06-09 14:40:00,57.69,57.71,57.64,57.64,68716.0,43.1935,43.2085,43.1561,43.1561,68716.0
2020-06-09 14:45:00,57.64,57.69,57.6,57.67,108746.0,43.1561,43.1935,43.1261,43.1786,108746.0
2020-06-09 14:50:00,57.67,57.69,57.62,57.68,81297.0,43.1786,43.1935,43.1411,43.186,81297.0
2020-06-09 14:55:00,57.68,57.7,57.64,57.7,93344.0,43.186,43.201,43.1561,43.201,93344.0
2020-06-09 15:00:00,57.7,57.8,57.68,57.77,111436.0,43.201,43.2759,43.186,43.2534,111436.0
2020-06-09 15:05:00,57.77,57.8,57.75,57.77,105390.0,43.2534,43.2759,43.2385,43.2534,105390.0
2020-06-09 15:10:00,57.78,57.83,57.77,57.77,90514.0,43.2609,43.2983,43.2534,43.2534,90514.0
2020-06-09 15:15:00,57.77,57.86,57.77,57.86,101472.0,43.2534,43.3208,43.2534,43.3208,101472.0
2020-06-09 15:20:00,57.86,57.97,57.85,57.91,184109.0,43.3208,43.4032,43.3133,43.3582,184109.0
2020-06-09 15:25:00,57.91,57.97,57.89,57.91,109720.0,43.3582,43.4032,43.3433,43.3582,109720.0
2020-06-09 15:30:00,57.91,57.93,57.84,57.84,105784.0,43.3582,43.3732,43.3058,43.3058,105784.0
2020-06-09 15:35:00,57.85,57.91,57.84,57.91,141954.0,43.3133,43.3582,43.3058,43.3582,141954.0
2020-06-09 15:40:00,57.91,57.98,57.86,57.86,166510.0,43.3582,43.4107,43.3208,43.3208,166510.0
2020-06-09 15:45:00,57.86,57.87,57.77,57.85,299139.0,43.3208,43.3283,43.2534,43.3133,299139.0
2020-06-09 15:50:00,57.85,57.91,57.72,57.78,453504.0,43.3133,43.3582,43.216,43.2609,453504.0
2020-06-09 15:55:00,57.78,57.91,57.77,57.87,885373.0,43.2609,43.3582,43.2534,43.3283,885373.0
2020-06-10 09:30:00,57.9,57.95,57.78,57.84,420908.0,43.3508,43.3882,43.2609,43.3058,420908.0
2020-06-10 09:35:00,57.84,58.08,57.83,58.03,135053.0,43.3058,43.4855,43.2983,43.4481,135053.0
2020-06-10 09:40:00,58.03,58.05,57.93,58.02,163324.0,43.4481,43.4631,43.3732,43.4406,163324.0
2020-06-10 09:45:00,58.02,58.14,58.0,58.03,132578.0,43.4406,43.5305,43.4256,43.4481,132578.0
2020-06-10 09:50:00,58.04,58.06,57.76,57.79,147752.0,43.4556,43.4706,43.2459,43.2684,147752.0
2020-06-10 09:55:00,57.79,57.91,57.73,57.85,144256.0,43.2684,43.3582,43.2235,43.3133,144256.0
2020-06-10 10:00:00,57.85,57.9,57.74,57.77,123977.0,43.3133,43.3508,43.231,43.2534,123977.0
2020-06-10 10:05:00,57.77,57.92,57.75,57.92,75045.0,43.2534,43.3657,43.2385,43.3657,75045.0
2020-06-10 10:10:00,57.92,57.96,57.85,57.9,98360.0,43.3657,43.3957,43.3133,43.3508,98360.0
2020-06-10 10:15:00,57.9,57.92,57.8,57.85,145570.0,43.3508,43.3657,43.2759,43.3133,145570.0
2020-06-10 10:20:00,57.86,58.03,57.85,58.01,165439.0,43.3208,43.4481,43.3133,43.4331,165439.0
2020-06-10 10:25:00,58.01,58.07,57.98,58.02,109900.0,43.4331,43.478,43.4107,43.4406,109900.0
2020-06-10 10:30:00,58.02,58.13,57.96,58.13,112020.0,43.4406,43.523,43.3957,43.523,112020.0
2020-06-10 10:35:00,58.13,58.2,58.13,58.2,142340.0,43.523,43.5754,43.523,43.5754,142340.0
2020-06-10 10:40:00,58.2,58.23,58.11,58.12,119934.0,43.5754,43.5978,43.508,43.5155,119934.0
2020-06-10 10:45:00,58.12,58.22,58.12,58.14,103809.0,43.5155,43.5903,43.5155,43.5305,103809.0
2020-06-10 10:50:00,58.13,58.17,57.95,57.98,133465.0,43.523,43.5529,43.3882,43.4107,133465.0
2020-06-10 10:55:00,57.98,58.05,57.97,58.03,216141.0,43.4107,43.4631,43.4032,43.4481,216141.0
2020-06-10 11:00:00,58.03,58.09,57.98,58.09,92797.0,43.4481,43.493,43.4107,43.493,92797.0
2020-06-10 11:05:00,58.1,58.21,58.07,58.14,101247.0,43.5005,43.5829,43.478,43.5305,101247.0
2020-06-10 11:10:00,58.14,58.19,58.08,58.16,77319.0,43.5305,43.5679,43.4855,43.5454,77319.0
2020-06-10 11:15:00,58.16,58.19,58.1,58.15,98480.0,43.5454,43.5679,43.5005,43.5379,98480.0
2020-06-10 11:20:00,58.15,58.16,58.02,58.03,55965.0,43.5379,43.5454,43.4406,43.4481,55965.0
2020-06-10 11:25:00,58.02,58.06,57.94,57.96,111577.0,43.4406,43.4706,43.3807,43.3957,111577.0
2020-06-10 11:30:00,57.95,57.96,57.85,57.86,134448.0,43.3882,43.3957,43.3133,43.3208,134448.0
2020-06-10 11:35:00,57.86,57.93,57.79,57.88,159399.0,43.3208,43.3732,43.2684,43.3358,159399.0
2020-06-10 11:40:00,57.87,57.9,57.77,57.81,194212.0,43.3283,43.3508,43.2534,43.2834,194212.0
2020-06-10 11:45:00,57.81,57.91,57.81,57.88,181796.0,43.2834,43.3582,43.2834,43.3358,181796.0
2020-06-10 11:50:00,57.89,57.92,57.88,57.89,98795.0,43.3433,43.3657,43.3358,43.3433,98795.0
2020-06-10 11:55:00,57.9,57.92,57.88,57.89,111874.0,43.3508,43.3657,43.3358,43.3433,111874.0
2020-06-10 12:00:00,57.89,57.96,57.88,57.92,140570.0,43.3433,43.3957,43.3358,43.3657,140570.0
2020-06-10 12:05:00,57.92,57.97,57.89,57.92,69264.0,43.3657,43.4032,43.3433,43.3657,69264.0
2020-06-10 12:10:00,57.93,57.94,57.89,57.91,65707.0,43.3732,43.3807,43.3433,43.3582,65707.0
2020-06-10 12:15:00,57.91,57.93,57.88,57.92,86719.0,43.3582,43.3732,43.3358,43.3657,86719.0
2020-06-10 12:20:00,57.92,57.94,57.9,57.94,53802.0,43.3657,43.3807,43.3508,43.3807,53802.0
2020-06-10 12:25:00,57.94,57.94,57.85,57.87,66409.0,43.3807,43.3807,43.3133,43.3283,66409.0
2020-06-10 12:30:00,57.88,57.96,57.86,57.94,69149.0,43.3358,43.3957,43.3208,43.3807,69149.0
2020-06-10 12:35:00,57.94,57.94,57.83,57.84,70867.0,43.3807,43.3807,43.2983,43.3058,70867.0
2020-06-10 12:40:00,57.85,57.85,57.81,57.82,43696.0,43.3133,43.3133,43.2834,43.2909,43696.0
2020-06-10 12:45:00,57.82,57.84,57.8,57.8,71612.0,43.2909,43.3058,43.2759,43.2759,71612.0
2020-06-10 12:50:00,57.8,57.83,57.77,57.8,75138.0,43.2759,43.2983,43.2534,43.2759,75138.0
2020-06-10 12:55:00,57.8,57.82,57.77,57.78,49794.0,43.2759,43.2909,43.2534,43.2609,49794.0
2020-06-10 13:00:00,57.78,57.8,57.74,57.79,95054.0,43.2609,43.2759,43.231,43.2684,95054.0
2020-06-10 13:05:00,57.79,57.8,57.74,57.77,79300.0,43.2684,43.2759,43.231,43.2534,79300.0
2020-06-10 13:10:00,57.77,57.8,57.74,57.8,91639.0,43.2534,43.2759,43.231,43.2759,91639.0
2020-06-10 13:15:00,57.8,57.86,57.79,57.81,100812.0,43.2759,43.3208,43.2684,43.2834,100812.0
2020-06-10 13:20:00,57.81,57.86,57.79,57.84,76759.0,43.2834,43.3208,43.2684,43.3058,76759.0
2020-06-10 13:25:00,57.84,57.86,57.81,57.82,74439.0,43.3058,43.3208,43.2834,43.2909,74439.0
2020-06-10 13:30:00,57.82,57.84,57.81,57.82,56259.0,43.2909,43.3058,43.2834,43.2909,56259.0
2020-06-10 13:35:00,57.82,57.83,57.81,57.83,71849.0,43.2909,43.2983,43.2834,43.2983,71849.0
2020-06-10 13:40:00,57.83,57.85,57.76,57.77,133869.0,43.2983,43.3133,43.2459,43.2534,133869.0
2020-06-10 13:45:00,57.77,57.79,57.74,57.79,63482.0,43.2534,43.2684,43.231,43.2684,63482.0
2020-06-10 13:50:00,57.78,57.89,57.76,57.87,133378.0,43.2609,43.3433,43.2459,43.3283,133378.0
2020-06-10 13:55:00,57.88,57.94,57.86,57.89,143968.0,43.3358,43.3807,43.3208,43.3433,143968.0
2020-06-10 14:00:00,57.86,58.16,57.7,58.03,301475.0,43.3208,43.5454,43.201,43.4481,301475.0
2020-06-10 14:05:00,58.04,58.14,58.03,58.07,134837.0,43.4556,43.5305,43.4481,43.478,134837.0
2020-06-10 14:10:00,58.08,58.17,58.07,58.09,88638.0,43.4855,43.5529,43.478,43.493,88638.0
2020-06-10 14:15:00,58.08,58.16,58.07,58.16,65671.0,43.4855,43.5454,43.478,43.5454,65671.0
2020-06-10 14:20:00,58.16,58.18,58.05,58.08,116830.0,43.5454,43.5604,43.4631,43.4855,116830.0
2020-06-10 14:25:00,58.08,58.13,58.08,58.1,66514.0,43.4855,43.523,43.4855,43.5005,66514.0
2020-06-10 14:30:00,58.1,58.11,58.01,58.02,97142.0,43.5005,43.508,43.4331,43.4406,97142.0
2020-06-10 14:35:00,58.02,58.07,57.99,58.03,108390.0,43.4406,43.478,43.4181,43.4481,108390.0
2020-06-10 14:40:00,58.03,58.06,57.9,58.04,145817.0,43.4481,43.4706,43.3508,43.4556,145817.0
2020-06-10 14:45:00,58.04,58.14,58.02,58.02,127418.0,43.4556,43.5305,43.4406,43.4406,127418.0
2020-06-10 14:50:00,58.02,58.06,57.89,57.98,169668.0,43.4406,43.4706,43.3433,43.4107,169668.0
2020-06-10 14:55:00,57.97,58.06,57.95,58.02,133670.0,43.4032,43.4706,43.3882,43.4406,133670.0
2020-06-10 15:00:00,58.02,58.02,57.9,57.96,165424.0,43.4406,43.4406,43.3508,43.3957,165424.0
2020-06-10 15:05:00,57.96,58.16,57.96,58.12,180154.0,43.3957,43.5454,43.3957,43.5155,180154.0
2020-06-10 15:10:00,58.13,58.17,58.05,58.05,126553.0,43.523,43.5529,43.4631,43.4631,126553.0
2020-06-10 15:15:00,58.06,58.06,57.92,58.0,225485.0,43.4706,43.4706,43.3657,43.4256,225485.0
2020-06-10 15:20:00,58.0,58.04,57.93,57.97,157666.0,43.4256,43.4556,43.3732,43.4032,157666.0
2020-06-10 15:25:00,57.97,58.11,57.9,58.1,146121.0,43.4032,43.508,43.3508,43.5005,146121.0
2020-06-10 15:30:00,58.09,58.12,58.03,58.04,118558.0,43.493,43.5155,43.4481,43.4556,118558.0
2020-06-10 15:35:00,58.03,58.04,57.94,58.04,145069.0,43.4481,43.4556,43.3807,43.4556,145069.0
2020-06-10 15:40:00,58.03,58.05,57.99,58.05,183110.0,43.4481,43.4631,43.4181,43.4631,183110.0
2020-06-10 15:45:00,58.04,58.09,57.9,58.08,247320.0,43.4556,43.493,43.3508,43.4855,247320.0
2020-06-10 15:50:00,58.08,58.17,58.05,58.12,398079.0,43.4855,43.5529,43.4631,43.5155,398079.0
2020-06-10 15:55:00,58.12,58.15,58.03,58.05,712329.0,43.5155,43.5379,43.4481,43.4631,712329.0
2020-06-11 09:30:00,57.48,57.94,57.3,57.66,683872.0,43.0363,43.3807,42.9015,43.1711,683872.0
2020-06-11 09:35:00,57.68,57.71,57.42,57.45,389166.0,43.186,43.2085,42.9914,43.0138,389166.0
2020-06-11 09:40:00,57.43,57.58,57.35,57.52,299768.0,42.9989,43.1112,42.939,43.0662,299768.0
2020-06-11 09:45:00,57.52,57.59,57.45,57.48,209602.0,43.0662,43.1187,43.0138,43.0363,209602.0
2020-06-11 09:50:00,57.48,57.64,57.47,57.48,228753.0,43.0363,43.1561,43.0288,43.0363,228753.0
2020-06-11 09:55:00,57.48,57.54,57.38,57.42,170052.0,43.0363,43.0812,42.9614,42.9914,170052.0
2020-06-11 10:00:00,57.42,57.43,57.24,57.29,165892.0,42.9914,42.9989,42.8566,42.894,165892.0
2020-06-11 10:05:00,57.29,57.35,57.21,57.23,151850.0,42.894,42.939,42.8341,42.8491,151850.0
2020-06-11 10:10:00,57.23,57.23,57.13,57.18,272588.0,42.8491,42.8491,42.7742,42.8117,272588.0
2020-06-11 10:15:00,57.18,57.2,56.9,56.95,275034.0,42.8117,42.8267,42.602,42.6395,275034.0
2020-06-11 10:20:00,56.95,57.03,56.92,56.97,350282.0,42.6395,42.6994,42.617,42.6545,350282.0
2020-06-11 10:25:00,56.97,57.1,56.93,57.05,192602.0,42.6545,42.7518,42.6245,42.7143,192602.0
2020-06-11 10:30:00,57.06,57.23,57.05,57.21,175543.0,42.7218,42.8491,42.7143,42.8341,175543.0
2020-06-11 10:35:00,57.21,57.22,57.08,57.18,148937.0,42.8341,42.8416,42.7368,42.8117,148937.0
2020-06-11 10:40:00,57.17,57.17,57.05,57.09,117192.0,42.8042,42.8042,42.7143,42.7443,117192.0
2020-06-11 10:45:00,57.08,57.11,56.96,56.96,179953.0,42.7368,42.7593,42.647,42.647,179953.0
2020-06-11 10:50:00,56.96,57.06,56.91,57.0,184048.0,42.647,42.7218,42.6095,42.6769,184048.0
2020-06-11 10:55:00,57.0,57.08,56.92,57.07,162307.0,42.6769,42.7368,42.617,42.7293,162307.0
2020-06-11 11:00:00,57.07,57.07,56.92,56.98,243425.0,42.7293,42.7293,42.617,42.6619,243425.0
2020-06-11 11:05:00,56.98,57.03,56.95,56.98,160606.0,42.6619,42.6994,42.6395,42.6619,160606.0
2020-06-11 11:10:00,56.98,56.99,56.88,56.89,161380.0,42.6619,42.6694,42.5871,42.5946,161380.0
2020-06-11 11:15:00,56.89,57.06,56.88,57.05,142510.0,42.5946,42.7218,42.5871,42.7143,142510.0
2020-06-11 11:20:00,57.05,57.07,56.94,56.99,143386.0,42.7143,42.7293,42.632,42.6694,143386.0
2020-06-11 11:25:00,57.0,57.05,56.97,57.02,110301.0,42.6769,42.7143,42.6545,42.6919,110301.0
2020-06-11 11:30:00,57.02,57.05,56.94,56.96,97699.0,42.6919,42.7143,42.632,42.647,97699.0
2020-06-11 11:35:00,56.95,57.03,56.91,56.91,134076.0,42.6395,42.6994,42.6095,42.6095,134076.0
2020-06-11 11:40:00,56.92,56.94,56.81,56.87,165871.0,42.617,42.632,42.5347,42.5796,165871.0
2020-06-11 11:45:00,56.87,56.9,56.79,56.84,165645.0,42.5796,42.602,42.5197,42.5571,165645.0
2020-06-11 11:50:00,56.83,56.89,56.79,56.82,113198.0,42.5496,42.5946,42.5197,42.5421,113198.0
2020-06-11 11:55:00,56.81,56.87,56.77,56.87,98226.0,42.5347,42.5796,42.5047,42.5796,98226.0
2020-06-11 12:00:00,56.87,56.87,56.73,56.79,141738.0,42.5796,42.5796,42.4748,42.5197,141738.0
2020-06-11 12:05:00,56.8,56.81,56.68,56.72,118821.0,42.5272,42.5347,42.4373,42.4673,118821.0
2020-06-11 12:10:00,56.72,56.78,56.7,56.76,118650.0,42.4673,42.5122,42.4523,42.4972,118650.0
2020-06-11 12:15:00,56.76,56.77,56.64,56.67,119389.0,42.4972,42.5047,42.4074,42.4298,119389.0
2020-06-11 12:20:00,56.68,56.74,56.57,56.6,141643.0,42.4373,42.4822,42.355,42.3774,141643.0
2020-06-11 12:25:00,56.59,56.59,56.49,56.52,228003.0,42.3699,42.3699,42.2951,42.3175,228003.0
2020-06-11 12:30:00,56.51,56.68,56.49,56.62,130370.0,42.31,42.4373,42.2951,42.3924,130370.0
2020-06-11 12:35:00,56.61,56.68,56.61,56.62,181704.0,42.3849,42.4373,42.3849,42.3924,181704.0
2020-06-11 12:40:00,56.62,56.65,56.56,56.56,204818.0,42.3924,42.4149,42.3475,42.3475,204818.0
2020-06-11 12:45:00,56.57,56.68,56.54,56.58,278777.0,42.355,42.4373,42.3325,42.3625,278777.0
2020-06-11 12:50:00,56.6,56.62,56.52,56.53,127526.0,42.3774,42.3924,42.3175,42.325,127526.0
2020-06-11 12:55:00,56.53,56.6,56.47,56.52,239485.0,42.325,42.3774,42.2801,42.3175,239485.0
2020-06-11 13:00:00,56.51,56.61,56.46,56.54,153811.0,42.31,42.3849,42.2726,42.3325,153811.0
2020-06-11 13:05:00,56.54,56.56,56.5,56.51,114844.0,42.3325,42.3475,42.3026,42.31,114844.0
2020-06-11 13:10:00,56.51,56.58,56.47,56.53,174339.0,42.31,42.3625,42.2801,42.325,174339.0
2020-06-11 13:15:00,56.53,56.53,56.48,56.49,150262.0,42.325,42.325,42.2876,42.2951,150262.0
2020-06-11 13:20:00,56.49,56.58,56.49,56.57,130855.0,42.2951,42.3625,42.2951,42.355,130855.0
2020-06-11 13:25:00,56.56,56.57,56.48,56.5,213791.0,42.3475,42.355,42.2876,42.3026,213791.0
2020-06-11 13:30:00,56.49,56.58,56.47,56.55,189627.0,42.2951,42.3625,42.2801,42.34,189627.0
2020-06-11 13:35:00,56.55,56.56,56.45,56.5,179100.0,42.34,42.3475,42.2651,42.3026,179100.0
2020-06-11 13:40:00,56.51,56.51,56.41,56.43,171240.0,42.31,42.31,42.2352,42.2501,171240.0
2020-06-11 13:45:00,56.43,56.59,56.43,56.57,272286.0,42.2501,42.3699,42.2501,42.355,272286.0
2020-06-11 13:50:00,56.56,56.66,56.55,56.66,147168.0,42.3475,42.4223,42.34,42.4223,147168.0
2020-06-11 13:55:00,56.66,56.69,56.58,56.66,152797.0,42.4223,42.4448,42.3625,42.4223,152797.0
2020-06-11 14:00:00,56.65,56.68,56.53,56.56,172444.0,42.4149,42.4373,42.325,42.3475,172444.0
2020-06-11 14:05:00,56.56,56.7,56.56,56.65,157125.0,42.3475,42.4523,42.3475,42.4149,157125.0
2020-06-11 14:10:00,56.66,56.68,56.54,56.59,157639.0,42.4223,42.4373,42.3325,42.3699,157639.0
2020-06-11 14:15:00,56.59,56.66,56.58,56.66,168397.0,42.3699,42.4223,42.3625,42.4223,168397.0
2020-06-11 14:20:00,56.66,56.72,56.63,56.72,166962.0,42.4223,42.4673,42.3999,42.4673,166962.0
2020-06-11 14:25:00,56.73,56.79,56.69,56.79,177329.0,42.4748,42.5197,42.4448,42.5197,177329.0
2020-06-11 14:30:00,56.79,56.8,56.65,56.71,256297.0,42.5197,42.5272,42.4149,42.4598,256297.0
2020-06-11 14:35:00,56.71,56.72,56.59,56.66,153578.0,42.4598,42.4673,42.3699,42.4223,153578.0
2020-06-11 14:40:00,56.67,56.73,56.64,56.72,161971.0,42.4298,42.4748,42.4074,42.4673,161971.0
2020-06-11 14:45:00,56.71,56.77,56.64,56.7,215301.0,42.4598,42.5047,42.4074,42.4523,215301.0
2020-06-11 14:50:00,56.7,56.75,56.6,56.64,190988.0,42.4523,42.4897,42.3774,42.4074,190988.0
2020-06-11 14:55:00,56.64,56.67,56.49,56.57,243577.0,42.4074,42.4298,42.2951,42.355,243577.0
2020-06-11 15:00:00,56.56,56.69,56.53,56.66,191404.0,42.3475,42.4448,42.325,42.4223,191404.0
2020-06-11 15:05:00,56.66,56.73,56.56,56.68,307975.0,42.4223,42.4748,42.3475,42.4373,307975.0
2020-06-11 15:10:00,56.68,56.76,56.63,56.67,180438.0,42.4373,42.4972,42.3999,42.4298,180438.0
2020-06-11 15:15:00,56.67,56.74,56.57,56.71,245655.0,42.4298,42.4822,42.355,42.4598,245655.0
2020-06-11 15:20:00,56.7,56.72,56.48,56.49,266892.0,42.4523,42.4673,42.2876,42.2951,266892.0
2020-06-11 15:25:00,56.5,56.58,56.46,56.48,213956.0,42.3026,42.3625,42.2726,42.2876,213956.0
2020-06-11 15:30:00,56.49,56.6,56.4,56.52,411648.0,42.2951,42.3774,42.2277,42.3175,411648.0
2020-06-11 15:35:00,56.52,56.55,56.41,56.46,345420.0,42.3175,42.34,42.2352,42.2726,345420.0
2020-06-11 15:40:00,56.45,56.64,56.44,56.59,344232.0,42.2651,42.4074,42.2576,42.3699,344232.0
2020-06-11 15:45:00,56.59,56.6,56.48,56.55,446865.0,42.3699,42.3774,42.2876,42.34,446865.0
2020-06-11 15:50:00,56.54,56.59,56.47,56.55,718556.0,42.3325,42.3699,42.2801,42.34,718556.0
2020-06-11 15:55:00,56.55,56.59,56.41,56.46,1625422.0,42.34,42.3699,42.2352,42.2726,1625422.0
2020-06-12 09:30:00,56.63,56.81,56.51,56.62,535827.0,42.3999,42.5347,42.31,42.3924,535827.0
2020-06-12 09:35:00,56.63,56.7,56.54,56.65,219548.0,42.3999,42.4523,42.3325,42.4149,219548.0
2020-06-12 09:40:00,56.65,56.75,56.58,56.67,240312.0,42.4149,42.4897,42.3625,42.4298,240312.0
2020-06-12 09:45:00,56.67,56.79,56.61,56.61,244937.0,42.4298,42.5197,42.3849,42.3849,244937.0
2020-06-12 09:50:00,56.62,56.69,56.53,56.53,124242.0,42.3924,42.4448,42.325,42.325,124242.0
2020-06-12 09:55:00,56.53,56.65,56.49,56.64,155849.0,42.325,42.4149,42.2951,42.4074,155849.0
2020-06-12 10:00:00,56.64,56.7,56.6,56.67,125935.0,42.4074,42.4523,42.3774,42.4298,125935.0
2020-06-12 10:05:00,56.67,56.73,56.62,56.62,186983.0,42.4298,42.4748,42.3924,42.3924,186983.0
2020-06-12 10:10:00,56.63,56.64,56.52,56.53,124101.0,42.3999,42.4074,42.3175,42.325,124101.0
2020-06-12 10:15:00,56.53,56.68,56.53,56.65,115712.0,42.325,42.4373,42.325,42.4149,115712.0
2020-06-12 10:20:00,56.65,56.7,56.56,56.63,149222.0,42.4149,42.4523,42.3475,42.3999,149222.0
2020-06-12 10:25:00,56.62,56.65,56.54,56.54,95058.0,42.3924,42.4149,42.3325,42.3325,95058.0
2020-06-12 10:30:00,56.54,56.61,56.5,56.59,115562.0,42.3325,42.3849,42.3026,42.3699,115562.0
2020-06-12 10:35:00,56.59,56.61,56.5,56.52,133514.0,42.3699,42.3849,42.3026,42.3175,133514.0
2020-06-12 10:40:00,56.51,56.59,56.47,56.48,143565.0,42.31,42.3699,42.2801,42.2876,143565.0
2020-06-12 10:45:00,56.48,56.57,56.43,56.51,145105.0,42.2876,42.355,42.2501,42.31,145105.0
2020-06-12 10:50:00,56.5,56.51,56.33,56.35,117922.0,42.3026,42.31,42.1753,42.1902,117922.0
2020-06-12 10:55:00,56.36,56.41,56.22,56.24,231366.0,42.1977,42.2352,42.0929,42.1079,231366.0
2020-06-12 11:00:00,56.23,56.29,56.07,56.09,174181.0,42.1004,42.1453,41.9806,41.9956,174181.0
2020-06-12 11:05:00,56.08,56.25,56.08,56.24,247078.0,41.9881,42.1154,41.9881,42.1079,247078.0
2020-06-12 11:10:00,56.25,56.29,56.12,56.13,137788.0,42.1154,42.1453,42.018,42.0255,137788.0
2020-06-12 11:15:00,56.13,56.22,55.95,55.99,317898.0,42.0255,42.0929,41.8908,41.9207,317898.0
2020-06-12 11:20:00,55.99,56.16,55.93,56.0,186279.0,41.9207,42.048,41.8758,41.9282,186279.0
2020-06-12 11:25:00,56.0,56.19,55.97,56.12,154467.0,41.9282,42.0705,41.9057,42.018,154467.0
2020-06-12 11:30:00,56.12,56.25,56.07,56.23,147519.0,42.018,42.1154,41.9806,42.1004,147519.0
2020-06-12 11:35:00,56.24,56.37,56.21,56.34,141019.0,42.1079,42.2052,42.0854,42.1828,141019.0
2020-06-12 11:40:00,56.35,56.36,56.22,56.24,114175.0,42.1902,42.1977,42.0929,42.1079,114175.0
2020-06-12 11:45:00,56.25,56.38,56.23,56.28,83353.0,42.1154,42.2127,42.1004,42.1378,83353.0
2020-06-12 11:50:00,56.28,56.29,56.18,56.27,117159.0,42.1378,42.1453,42.063,42.1303,117159.0
2020-06-12 11:55:00,56.28,56.36,56.23,56.34,89733.0,42.1378,42.1977,42.1004,42.1828,89733.0
2020-06-12 12:00:00,56.33,56.5,56.32,56.49,138468.0,42.1753,42.3026,42.1678,42.2951,138468.0
2020-06-12 12:05:00,56.49,56.56,56.46,56.54,98254.0,42.2951,42.3475,42.2726,42.3325,98254.0
2020-06-12 12:10:00,56.54,56.64,56.48,56.63,126082.0,42.3325,42.4074,42.2876,42.3999,126082.0
2020-06-12 12:15:00,56.62,56.68,56.54,56.63,111531.0,42.3924,42.4373,42.3325,42.3999,111531.0
2020-06-12 12:20:00,56.63,56.67,56.53,56.53,134016.0,42.3999,42.4298,42.325,42.325,134016.0
2020-06-12 12:25:00,56.52,56.61,56.48,56.49,121729.0,42.3175,42.3849,42.2876,42.2951,121729.0
2020-06-12 12:30:00,56.5,56.53,56.42,56.44,131324.0,42.3026,42.325,42.2427,42.2576,131324.0
2020-06-12 12:35:00,56.44,56.48,56.39,56.44,80906.0,42.2576,42.2876,42.2202,42.2576,80906.0
2020-06-12 12:40:00,56.43,56.51,56.34,56.34,90965.0,42.2501,42.31,42.1828,42.1828,90965.0
2020-06-12 12:45:00,56.35,56.36,56.18,56.18,88896.0,42.1902,42.1977,42.063,42.063,88896.0
2020-06-12 12:50:00,56.18,56.36,56.17,56.36,83247.0,42.063,42.1977,42.0555,42.1977,83247.0
2020-06-12 12:55:00,56.36,56.36,56.27,56.29,59487.0,42.1977,42.1977,42.1303,42.1453,59487.0
2020-06-12 13:00:00,56.29,56.32,56.13,56.13,115292.0,42.1453,42.1678,42.0255,42.0255,115292.0
2020-06-12 13:05:00,56.13,56.18,56.1,56.15,85731.0,42.0255,42.063,42.0031,42.0405,85731.0
2020-06-12 13:10:00,56.15,56.16,56.09,56.13,65943.0,42.0405,42.048,41.9956,42.0255,65943.0
2020-06-12 13:15:00,56.13,56.13,56.01,56.06,101989.0,42.0255,42.0255,41.9357,41.9731,101989.0
2020-06-12 13:20:00,56.05,56.16,55.97,55.99,117381.0,41.9656,42.048,41.9057,41.9207,117381.0
2020-06-12 13:25:00,55.99,56.1,55.95,55.98,112803.0,41.9207,42.0031,41.8908,41.9132,112803.0
2020-06-12 13:30:00,55.97,56.04,55.91,55.92,147399.0,41.9057,41.9581,41.8608,41.8683,147399.0
2020-06-12 13:35:00,55.93,56.0,55.83,55.91,123826.0,41.8758,41.9282,41.8009,41.8608,123826.0
2020-06-12 13:40:00,55.9,56.06,55.85,55.94,158323.0,41.8533,41.9731,41.8159,41.8833,158323.0
2020-06-12 13:45:00,55.94,55.97,55.8,55.87,178957.0,41.8833,41.9057,41.7785,41.8309,178957.0
2020-06-12 13:50:00,55.89,55.97,55.83,55.94,166380.0,41.8458,41.9057,41.8009,41.8833,166380.0
2020-06-12 13:55:00,55.95,56.05,55.81,55.83,176001.0,41.8908,41.9656,41.7859,41.8009,176001.0
2020-06-12 14:00:00,55.83,56.03,55.79,55.96,195324.0,41.8009,41.9507,41.771,41.8982,195324.0
2020-06-12 14:05:00,55.95,55.96,55.82,55.89,136073.0,41.8908,41.8982,41.7934,41.8458,136073.0
2020-06-12 14:10:00,55.91,56.13,55.9,55.99,238650.0,41.8608,42.0255,41.8533,41.9207,238650.0
2020-06-12 14:15:00,56.0,56.09,55.91,55.98,153945.0,41.9282,41.9956,41.8608,41.9132,153945.0
2020-06-12 14:20:00,55.98,56.06,55.94,56.02,120610.0,41.9132,41.9731,41.8833,41.9432,120610.0
2020-06-12 14:25:00,56.03,56.12,56.01,56.09,163987.0,41.9507,42.018,41.9357,41.9956,163987.0
2020-06-12 14:30:00,56.09,56.29,56.07,56.18,258748.0,41.9956,42.1453,41.9806,42.063,258748.0
2020-06-12 14:35:00,56.18,56.24,56.13,56.15,106002.0,42.063,42.1079,42.0255,42.0405,106002.0
2020-06-12 14:40:00,56.16,56.22,56.1,56.13,125666.0,42.048,42.0929,42.0031,42.0255,125666.0
2020-06-12 14:45:00,56.13,56.31,56.13,56.24,113446.0,42.0255,42.1603,42.0255,42.1079,113446.0
2020-06-12 14:50:00,56.24,56.34,56.18,56.34,122144.0,42.1079,42.1828,42.063,42.1828,122144.0
2020-06-12 14:55:00,56.34,56.35,56.12,56.22,182790.0,42.1828,42.1902,42.018,42.0929,182790.0
2020-06-12 15:00:00,56.23,56.43,56.23,56.35,149618.0,42.1004,42.2501,42.1004,42.1902,149618.0
2020-06-12 15:05:00,56.35,56.5,56.31,56.4,152753.0,42.1902,42.3026,42.1603,42.2277,152753.0
2020-06-12 15:10:00,56.39,56.56,56.38,56.54,128846.0,42.2202,42.3475,42.2127,42.3325,128846.0
2020-06-12 15:15:00,56.54,56.54,56.29,56.42,150663.0,42.3325,42.3325,42.1453,42.2427,150663.0
2020-06-12 15:20:00,56.42,56.44,56.24,56.25,133953.0,42.2427,42.2576,42.1079,42.1154,133953.0
2020-06-12 15:25:00,56.26,56.32,56.12,56.21,183465.0,42.1229,42.1678,42.018,42.0854,183465.0
2020-06-12 15:30:00,56.22,56.27,56.06,56.2,198769.0,42.0929,42.1303,41.9731,42.0779,198769.0
2020-06-12 15:35:00,56.21,56.32,56.15,56.21,201680.0,42.0854,42.1678,42.0405,42.0854,201680.0
2020-06-12 15:40:00,56.21,56.35,56.18,56.34,215139.0,42.0854,42.1902,42.063,42.1828,215139.0
2020-06-12 15:45:00,56.34,56.59,56.34,56.59,241278.0,42.1828,42.3699,42.1828,42.3699,241278.0
2020-06-12 15:50:00,56.6,56.74,56.53,56.66,458266.0,42.3774,42.4822,42.325,42.4223,458266.0
2020-06-12 15:55:00,56.67,56.75,56.5,56.51,771932.0,42.4298,42.4897,42.3026,42.31,771932.0
2020-06-15 09:30:00,55.73,55.87,55.42,55.48,552619.0,41.726,41.8309,41.4939,41.5389,552619.0
2020-06-15 09:35:00,55.49,55.64,55.28,55.51,459358.0,41.5463,41.6587,41.3891,41.5613,459358.0
2020-06-15 09:40:00,55.5,55.67,55.43,55.45,197520.0,41.5538,41.6811,41.5014,41.5164,197520.0
2020-06-15 09:45:00,55.45,55.5,55.34,55.43,132709.0,41.5164,41.5538,41.434,41.5014,132709.0
2020-06-15 09:50:00,55.43,55.61,55.4,55.54,142212.0,41.5014,41.6362,41.479,41.5838,142212.0
2020-06-15 09:55:00,55.54,55.63,55.5,55.58,116815.0,41.5838,41.6512,41.5538,41.6137,116815.0
2020-06-15 10:00:00,55.59,55.63,55.48,55.52,176898.0,41.6212,41.6512,41.5389,41.5688,176898.0
2020-06-15 10:05:00,55.52,55.64,55.51,55.58,121387.0,41.5688,41.6587,41.5613,41.6137,121387.0
2020-06-15 10:10:00,55.59,55.74,55.56,55.69,113427.0,41.6212,41.7335,41.5988,41.6961,113427.0
2020-06-15 10:15:00,55.69,55.77,55.67,55.77,93719.0,41.6961,41.756,41.6811,41.756,93719.0
2020-06-15 10:20:00,55.76,55.77,55.58,55.58,142602.0,41.7485,41.756,41.6137,41.6137,142602.0
2020-06-15 10:25:00,55.58,55.63,55.51,55.54,178214.0,41.6137,41.6512,41.5613,41.5838,178214.0
2020-06-15 10:30:00,55.54,55.6,55.45,55.59,166195.0,41.5838,41.6287,41.5164,41.6212,166195.0
2020-06-15 10:35:00,55.59,55.72,55.49,55.49,155622.0,41.6212,41.7186,41.5463,41.5463,155622.0
2020-06-15 10:40:00,55.49,55.64,55.45,55.62,121853.0,41.5463,41.6587,41.5164,41.6437,121853.0
2020-06-15 10:45:00,55.62,55.78,55.61,55.68,108551.0,41.6437,41.7635,41.6362,41.6886,108551.0
2020-06-15 10:50:00,55.68,55.79,55.65,55.68,72338.0,41.6886,41.771,41.6661,41.6886,72338.0
2020-06-15 10:55:00,55.69,55.7,55.52,55.53,103093.0,41.6961,41.7036,41.5688,41.5763,103093.0
2020-06-15 11:00:00,55.53,55.6,55.48,55.59,105499.0,41.5763,41.6287,41.5389,41.6212,105499.0
2020-06-15 11:05:00,55.59,55.65,55.55,55.63,145416.0,41.6212,41.6661,41.5913,41.6512,145416.0
2020-06-15 11:10:00,55.63,55.73,55.59,55.7,155499.0,41.6512,41.726,41.6212,41.7036,155499.0
2020-06-15 11:15:00,55.7,55.7,55.55,55.61,121424.0,41.7036,41.7036,41.5913,41.6362,121424.0
2020-06-15 11:20:00,55.6,55.73,55.57,55.72,185726.0,41.6287,41.726,41.6062,41.7186,185726.0
2020-06-15 11:25:00,55.73,55.76,55.62,55.66,161158.0,41.726,41.7485,41.6437,41.6736,161158.0
2020-06-15 11:30:00,55.67,55.73,55.64,55.65,114803.0,41.6811,41.726,41.6587,41.6661,114803.0
2020-06-15 11:35:00,55.64,55.77,55.62,55.71,82981.0,41.6587,41.756,41.6437,41.7111,82981.0
2020-06-15 11:40:00,55.72,55.76,55.63,55.64,94374.0,41.7186,41.7485,41.6512,41.6587,94374.0
2020-06-15 11:45:00,55.64,55.68,55.6,55.66,88549.0,41.6587,41.6886,41.6287,41.6736,88549.0
2020-06-15 11:50:00,55.66,55.74,55.65,55.67,83614.0,41.6736,41.7335,41.6661,41.6811,83614.0
2020-06-15 11:55:00,55.68,55.81,55.68,55.74,94895.0,41.6886,41.7859,41.6886,41.7335,94895.0
2020-06-15 12:00:00,55.74,55.99,55.73,55.96,141366.0,41.7335,41.9207,41.726,41.8982,141366.0
2020-06-15 12:05:00,55.97,55.98,55.87,55.91,107367.0,41.9057,41.9132,41.8309,41.8608,107367.0
2020-06-15 12:10:00,55.91,55.98,55.89,55.96,107556.0,41.8608,41.9132,41.8458,41.8982,107556.0
2020-06-15 12:15:00,55.96,55.98,55.89,55.96,81554.0,41.8982,41.9132,41.8458,41.8982,81554.0
2020-06-15 12:20:00,55.95,55.99,55.9,55.99,83742.0,41.8908,41.9207,41.8533,41.9207,83742.0
2020-06-15 12:25:00,55.98,56.03,55.96,56.01,129200.0,41.9132,41.9507,41.8982,41.9357,129200.0
2020-06-15 12:30:00,56.02,56.02,55.92,55.96,84096.0,41.9432,41.9432,41.8683,41.8982,84096.0
2020-06-15 12:35:00,55.96,56.05,55.95,55.99,82062.0,41.8982,41.9656,41.8908,41.9207,82062.0
2020-06-15 12:40:00,56.0,56.03,55.92,55.94,83153.0,41.9282,41.9507,41.8683,41.8833,83153.0
2020-06-15 12:45:00,55.93,56.04,55.91,55.97,89201.0,41.8758,41.9581,41.8608,41.9057,89201.0
2020-06-15 12:50:00,55.97,56.0,55.9,55.93,73047.0,41.9057,41.9282,41.8533,41.8758,73047.0
2020-06-15 12:55:00,55.92,55.94,55.85,55.91,75954.0,41.8683,41.8833,41.8159,41.8608,75954.0
2020-06-15 13:00:00,55.9,55.9,55.83,55.87,54459.0,41.8533,41.8533,41.8009,41.8309,54459.0
2020-06-15 13:05:00,55.87,55.91,55.83,55.85,71406.0,41.8309,41.8608,41.8009,41.8159,71406.0
2020-06-15 13:10:00,55.85,55.9,55.83,55.89,97400.0,41.8159,41.8533,41.8009,41.8458,97400.0
2020-06-15 13:15:00,55.89,55.93,55.82,55.82,74126.0,41.8458,41.8758,41.7934,41.7934,74126.0
2020-06-15 13:20:00,55.82,55.89,55.81,55.88,116088.0,41.7934,41.8458,41.7859,41.8383,116088.0
2020-06-15 13:25:00,55.89,55.9,55.84,55.88,80141.0,41.8458,41.8533,41.8084,41.8383,80141.0
2020-06-15 13:30:00,55.89,55.9,55.83,55.86,76492.0,41.8458,41.8533,41.8009,41.8234,76492.0
2020-06-15 13:35:00,55.86,55.96,55.85,55.91,88518.0,41.8234,41.8982,41.8159,41.8608,88518.0
2020-06-15 13:40:00,55.91,55.92,55.86,55.91,74254.0,41.8608,41.8683,41.8234,41.8608,74254.0
2020-06-15 13:45:00,55.91,55.96,55.89,55.93,83274.0,41.8608,41.8982,41.8458,41.8758,83274.0
2020-06-15 13:50:00,55.93,56.0,55.93,55.95,71496.0,41.8758,41.9282,41.8758,41.8908,71496.0
2020-06-15 13:55:00,55.96,55.99,55.9,55.91,64452.0,41.8982,41.9207,41.8533,41.8608,64452.0
2020-06-15 14:00:00,55.91,56.27,55.91,56.25,266383.0,41.8608,42.1303,41.8608,42.1154,266383.0
2020-06-15 14:05:00,56.24,56.39,56.24,56.32,194961.0,42.1079,42.2202,42.1079,42.1678,194961.0
2020-06-15 14:10:00,56.32,56.43,56.31,56.42,231320.0,42.1678,42.2501,42.1603,42.2427,231320.0
2020-06-15 14:15:00,56.41,56.53,56.41,56.45,181864.0,42.2352,42.325,42.2352,42.2651,181864.0
2020-06-15 14:20:00,56.44,56.49,56.4,56.45,129979.0,42.2576,42.2951,42.2277,42.2651,129979.0
2020-06-15 14:25:00,56.45,56.52,56.42,56.51,187269.0,42.2651,42.3175,42.2427,42.31,187269.0
2020-06-15 14:30:00,56.5,56.54,56.33,56.33,186469.0,42.3026,42.3325,42.1753,42.1753,186469.0
2020-06-15 14:35:00,56.33,56.39,56.3,56.33,96308.0,42.1753,42.2202,42.1528,42.1753,96308.0
2020-06-15 14:40:00,56.33,56.39,56.23,56.25,84773.0,42.1753,42.2202,42.1004,42.1154,84773.0
2020-06-15 14:45:00,56.25,56.38,56.25,56.35,109202.0,42.1154,42.2127,42.1154,42.1902,109202.0
2020-06-15 14:50:00,56.35,56.36,56.14,56.18,171469.0,42.1902,42.1977,42.033,42.063,171469.0
2020-06-15 14:55:00,56.19,56.23,56.14,56.2,68042.0,42.0705,42.1004,42.033,42.0779,68042.0
2020-06-15 15:00:00,56.2,56.33,56.2,56.25,118134.0,42.0779,42.1753,42.0779,42.1154,118134.0
2020-06-15 15:05:00,56.24,56.27,56.15,56.23,109719.0,42.1079,42.1303,42.0405,42.1004,109719.0
2020-06-15 15:10:00,56.23,56.25,56.16,56.17,92614.0,42.1004,42.1154,42.048,42.0555,92614.0
2020-06-15 15:15:00,56.18,56.2,56.1,56.11,111862.0,42.063,42.0779,42.0031,42.0106,111862.0
2020-06-15 15:20:00,56.12,56.14,56.01,56.13,142671.0,42.018,42.033,41.9357,42.0255,142671.0
2020-06-15 15:25:00,56.13,56.16,56.03,56.04,180196.0,42.0255,42.048,41.9507,41.9581,180196.0
2020-06-15 15:30:00,56.03,56.06,55.91,55.95,227960.0,41.9507,41.9731,41.8608,41.8908,227960.0
2020-06-15 15:35:00,55.96,55.98,55.83,55.94,233098.0,41.8982,41.9132,41.8009,41.8833,233098.0
2020-06-15 15:40:00,55.93,55.99,55.87,55.99,194756.0,41.8758,41.9207,41.8309,41.9207,194756.0
2020-06-15 15:45:00,55.98,56.06,55.92,56.0,212698.0,41.9132,41.9731,41.8683,41.9282,212698.0
2020-06-15 15:50:00,56.0,56.13,55.97,56.08,307574.0,41.9282,42.0255,41.9057,41.9881,307574.0
2020-06-15 15:55:00,56.08,56.17,56.0,56.16,864097.0,41.9881,42.0555,41.9282,42.048,864097.0
2020-06-16 09:30:00,56.83,57.23,56.83,57.1,1070271.0,42.5496,42.8491,42.5496,42.7518,1070271.0
2020-06-16 09:35:00,57.1,57.16,57.0,57.07,234042.0,42.7518,42.7967,42.6769,42.7293,234042.0
2020-06-16 09:40:00,57.06,57.2,57.05,57.17,200767.0,42.7218,42.8267,42.7143,42.8042,200767.0
2020-06-16 09:45:00,57.17,57.32,57.09,57.11,217029.0,42.8042,42.9165,42.7443,42.7593,217029.0
2020-06-16 09:50:00,57.12,57.21,57.1,57.14,130292.0,42.7668,42.8341,42.7518,42.7817,130292.0
2020-06-16 09:55:00,57.13,57.18,57.08,57.18,168556.0,42.7742,42.8117,42.7368,42.8117,168556.0
2020-06-16 10:00:00,57.18,57.24,57.12,57.22,177399.0,42.8117,42.8566,42.7668,42.8416,177399.0
2020-06-16 10:05:00,57.21,57.27,57.03,57.04,157634.0,42.8341,42.8791,42.6994,42.7069,157634.0
2020-06-16 10:10:00,57.03,57.15,57.02,57.15,105371.0,42.6994,42.7892,42.6919,42.7892,105371.0
2020-06-16 10:15:00,57.15,57.24,57.14,57.21,127781.0,42.7892,42.8566,42.7817,42.8341,127781.0
2020-06-16 10:20:00,57.2,57.2,57.05,57.08,103955.0,42.8267,42.8267,42.7143,42.7368,103955.0
2020-06-16 10:25:00,57.09,57.16,57.07,57.13,106491.0,42.7443,42.7967,42.7293,42.7742,106491.0
2020-06-16 10:30:00,57.13,57.15,56.94,56.96,161915.0,42.7742,42.7892,42.632,42.647,161915.0
2020-06-16 10:35:00,56.96,56.97,56.71,56.89,212315.0,42.647,42.6545,42.4598,42.5946,212315.0
2020-06-16 10:40:00,56.88,56.88,56.74,56.77,108323.0,42.5871,42.5871,42.4822,42.5047,108323.0
2020-06-16 10:45:00,56.75,56.81,56.68,56.78,143574.0,42.4897,42.5347,42.4373,42.5122,143574.0
2020-06-16 10:50:00,56.77,56.77,56.51,56.55,143823.0,42.5047,42.5047,42.31,42.34,143823.0
2020-06-16 10:55:00,56.56,56.66,56.35,56.41,145362.0,42.3475,42.4223,42.1902,42.2352,145362.0
2020-06-16 11:00:00,56.4,56.49,56.24,56.48,370868.0,42.2277,42.2951,42.1079,42.2876,370868.0
2020-06-16 11:05:00,56.48,56.67,56.42,56.67,183211.0,42.2876,42.4298,42.2427,42.4298,183211.0
2020-06-16 11:10:00,56.68,56.7,56.5,56.62,147073.0,42.4373,42.4523,42.3026,42.3924,147073.0
2020-06-16 11:15:00,56.63,56.79,56.62,56.63,152568.0,42.3999,42.5197,42.3924,42.3999,152568.0
2020-06-16 11:20:00,56.62,56.83,56.61,56.77,125181.0,42.3924,42.5496,42.3849,42.5047,125181.0
2020-06-16 11:25:00,56.77,56.88,56.74,56.83,69689.0,42.5047,42.5871,42.4822,42.5496,69689.0
2020-06-16 11:30:00,56.83,56.93,56.73,56.85,98220.0,42.5496,42.6245,42.4748,42.5646,98220.0
2020-06-16 11:35:00,56.87,56.93,56.8,56.89,118912.0,42.5796,42.6245,42.5272,42.5946,118912.0
2020-06-16 11:40:00,56.89,56.94,56.83,56.88,105438.0,42.5946,42.632,42.5496,42.5871,105438.0
2020-06-16 11:45:00,56.89,57.05,56.87,57.02,105735.0,42.5946,42.7143,42.5796,42.6919,105735.0
2020-06-16 11:50:00,57.02,57.08,56.96,57.0,99293.0,42.6919,42.7368,42.647,42.6769,99293.0
2020-06-16 11:55:00,57.01,57.03,56.85,56.89,89889.0,42.6844,42.6994,42.5646,42.5946,89889.0
2020-06-16 12:00:00,56.9,56.95,56.74,56.76,70479.0,42.602,42.6395,42.4822,42.4972,70479.0
2020-06-16 12:05:00,56.76,56.84,56.72,56.81,85130.0,42.4972,42.5571,42.4673,42.5347,85130.0
2020-06-16 12:10:00,56.82,56.87,56.75,56.86,66911.0,42.5421,42.5796,42.4897,42.5721,66911.0
2020-06-16 12:15:00,56.87,56.94,56.83,56.93,67329.0,42.5796,42.632,42.5496,42.6245,67329.0
2020-06-16 12:20:00,56.93,56.98,56.87,56.92,61959.0,42.6245,42.6619,42.5796,42.617,61959.0
2020-06-16 12:25:00,56.91,56.98,56.89,56.95,52156.0,42.6095,42.6619,42.5946,42.6395,52156.0
2020-06-16 12:30:00,56.94,57.05,56.94,57.03,143602.0,42.632,42.7143,42.632,42.6994,143602.0
2020-06-16 12:35:00,57.02,57.15,57.02,57.12,132730.0,42.6919,42.7892,42.6919,42.7668,132730.0
2020-06-16 12:40:00,57.12,57.13,57.03,57.12,96744.0,42.7668,42.7742,42.6994,42.7668,96744.0
2020-06-16 12:45:00,57.13,57.14,57.0,57.01,84941.0,42.7742,42.7817,42.6769,42.6844,84941.0
2020-06-16 12:50:00,57.01,57.05,56.97,57.0,73837.0,42.6844,42.7143,42.6545,42.6769,73837.0
2020-06-16 12:55:00,57.0,57.06,56.97,57.04,83801.0,42.6769,42.7218,42.6545,42.7069,83801.0
2020-06-16 13:00:00,57.04,57.16,57.03,57.07,91084.0,42.7069,42.7967,42.6994,42.7293,91084.0
2020-06-16 13:05:00,57.07,57.13,57.05,57.09,108466.0,42.7293,42.7742,42.7143,42.7443,108466.0
2020-06-16 13:10:00,57.09,57.11,57.02,57.09,137007.0,42.7443,42.7593,42.6919,42.7443,137007.0
2020-06-16 13:15:00,57.1,57.16,57.06,57.15,60705.0,42.7518,42.7967,42.7218,42.7892,60705.0
2020-06-16 13:20:00,57.15,57.2,57.13,57.19,62740.0,42.7892,42.8267,42.7742,42.8192,62740.0
2020-06-16 13:25:00,57.17,57.22,57.16,57.17,54305.0,42.8042,42.8416,42.7967,42.8042,54305.0
2020-06-16 13:30:00,57.16,57.2,57.15,57.17,78808.0,42.7967,42.8267,42.7892,42.8042,78808.0
2020-06-16 13:35:00,57.16,57.16,57.09,57.12,66389.0,42.7967,42.7967,42.7443,42.7668,66389.0
2020-06-16 13:40:00,57.13,57.19,57.13,57.18,71621.0,42.7742,42.8192,42.7742,42.8117,71621.0
2020-06-16 13:45:00,57.18,57.2,57.15,57.16,52770.0,42.8117,42.8267,42.7892,42.7967,52770.0
2020-06-16 13:50:00,57.16,57.21,57.0,57.06,76974.0,42.7967,42.8341,42.6769,42.7218,76974.0
2020-06-16 13:55:00,57.06,57.07,57.02,57.05,38624.0,42.7218,42.7293,42.6919,42.7143,38624.0
2020-06-16 14:00:00,57.05,57.13,57.03,57.09,97621.0,42.7143,42.7742,42.6994,42.7443,97621.0
2020-06-16 14:05:00,57.09,57.11,57.05,57.1,134270.0,42.7443,42.7593,42.7143,42.7518,134270.0
2020-06-16 14:10:00,57.1,57.15,57.05,57.05,155254.0,42.7518,42.7892,42.7143,42.7143,155254.0
2020-06-16 14:15:00,57.06,57.14,57.04,57.07,156838.0,42.7218,42.7817,42.7069,42.7293,156838.0
2020-06-16 14:20:00,57.07,57.1,56.87,56.93,219785.0,42.7293,42.7518,42.5796,42.6245,219785.0
2020-06-16 14:25:00,56.93,57.01,56.89,56.98,124367.0,42.6245,42.6844,42.5946,42.6619,124367.0
2020-06-16 14:30:00,56.98,57.1,56.98,57.03,175748.0,42.6619,42.7518,42.6619,42.6994,175748.0
2020-06-16 14:35:00,57.03,57.08,57.0,57.02,135301.0,42.6994,42.7368,42.6769,42.6919,135301.0
2020-06-16 14:40:00,57.03,57.05,56.93,56.97,103110.0,42.6994,42.7143,42.6245,42.6545,103110.0
2020-06-16 14:45:00,56.97,57.0,56.9,56.96,69849.0,42.6545,42.6769,42.602,42.647,69849.0
2020-06-16 14:50:00,56.97,56.98,56.88,56.96,55831.0,42.6545,42.6619,42.5871,42.647,55831.0
2020-06-16 14:55:00,56.97,56.99,56.9,56.95,67377.0,42.6545,42.6694,42.602,42.6395,67377.0
2020-06-16 15:00:00,56.95,57.02,56.88,56.92,110743.0,42.6395,42.6919,42.5871,42.617,110743.0
2020-06-16 15:05:00,56.93,56.94,56.78,56.84,100481.0,42.6245,42.632,42.5122,42.5571,100481.0
2020-06-16 15:10:00,56.84,56.94,56.83,56.91,100473.0,42.5571,42.632,42.5496,42.6095,100473.0
2020-06-16 15:15:00,56.9,56.9,56.67,56.72,172931.0,42.602,42.602,42.4298,42.4673,172931.0
2020-06-16 15:20:00,56.73,56.84,56.72,56.81,113186.0,42.4748,42.5571,42.4673,42.5347,113186.0
2020-06-16 15:25:00,56.82,56.89,56.78,56.8,152793.0,42.5421,42.5946,42.5122,42.5272,152793.0
2020-06-16 15:30:00,56.8,56.99,56.75,56.98,153092.0,42.5272,42.6694,42.4897,42.6619,153092.0
2020-06-16 15:35:00,56.97,56.99,56.87,56.92,195328.0,42.6545,42.6694,42.5796,42.617,195328.0
2020-06-16 15:40:00,56.91,56.97,56.79,56.82,193163.0,42.6095,42.6545,42.5197,42.5421,193163.0
2020-06-16 15:45:00,56.82,56.91,56.75,56.78,250834.0,42.5421,42.6095,42.4897,42.5122,250834.0
2020-06-16 15:50:00,56.79,56.91,56.7,56.75,399218.0,42.5197,42.6095,42.4523,42.4897,399218.0
2020-06-16 15:55:00,56.75,57.01,56.72,57.0,797084.0,42.4897,42.6844,42.4673,42.6769,797084.0
2020-06-17 09:30:00,57.14,57.17,56.89,56.9,371800.0,42.7817,42.8042,42.5946,42.602,371800.0
2020-06-17 09:35:00,56.91,56.95,56.81,56.85,191336.0,42.6095,42.6395,42.5347,42.5646,191336.0
2020-06-17 09:40:00,56.85,56.92,56.73,56.78,158134.0,42.5646,42.617,42.4748,42.5122,158134.0
2020-06-17 09:45:00,56.77,56.92,56.77,56.91,75643.0,42.5047,42.617,42.5047,42.6095,75643.0
2020-06-17 09:50:00,56.92,57.0,56.84,56.96,238195.0,42.617,42.6769,42.5571,42.647,238195.0
2020-06-17 09:55:00,56.96,56.98,56.73,56.85,228320.0,42.647,42.6619,42.4748,42.5646,228320.0
2020-06-17 10:00:00,56.85,56.87,56.7,56.71,117858.0,42.5646,42.5796,42.4523,42.4598,117858.0
2020-06-17 10:05:00,56.71,56.83,56.7,56.81,78218.0,42.4598,42.5496,42.4523,42.5347,78218.0
2020-06-17 10:10:00,56.8,56.84,56.73,56.78,103387.0,42.5272,42.5571,42.4748,42.5122,103387.0
2020-06-17 10:15:00,56.78,56.96,56.76,56.79,182385.0,42.5122,42.647,42.4972,42.5197,182385.0
2020-06-17 10:20:00,56.79,56.85,56.72,56.73,82188.0,42.5197,42.5646,42.4673,42.4748,82188.0
2020-06-17 10:25:00,56.74,56.77,56.66,56.69,77416.0,42.4822,42.5047,42.4223,42.4448,77416.0
2020-06-17 10:30:00,56.68,56.76,56.59,56.73,110131.0,42.4373,42.4972,42.3699,42.4748,110131.0
2020-06-17 10:35:00,56.72,56.73,56.6,56.65,77906.0,42.4673,42.4748,42.3774,42.4149,77906.0
2020-06-17 10:40:00,56.65,56.7,56.58,56.68,55411.0,42.4149,42.4523,42.3625,42.4373,55411.0
2020-06-17 10:45:00,56.69,56.74,56.64,56.68,71231.0,42.4448,42.4822,42.4074,42.4373,71231.0
2020-06-17 10:50:00,56.68,56.73,56.63,56.72,65279.0,42.4373,42.4748,42.3999,42.4673,65279.0
2020-06-17 10:55:00,56.72,56.77,56.58,56.6,95380.0,42.4673,42.5047,42.3625,42.3774,95380.0
2020-06-17 11:00:00,56.6,56.64,56.52,56.54,88142.0,42.3774,42.4074,42.3175,42.3325,88142.0
2020-06-17 11:05:00,56.53,56.61,56.52,56.54,105558.0,42.325,42.3849,42.3175,42.3325,105558.0
2020-06-17 11:10:00,56.54,56.64,56.51,56.59,97350.0,42.3325,42.4074,42.31,42.3699,97350.0
2020-06-17 11:15:00,56.59,56.65,56.53,56.59,112066.0,42.3699,42.4149,42.325,42.3699,112066.0
2020-06-17 11:20:00,56.6,56.63,56.58,56.63,64685.0,42.3774,42.3999,42.3625,42.3999,64685.0
2020-06-17 11:25:00,56.63,56.71,56.62,56.68,118037.0,42.3999,42.4598,42.3924,42.4373,118037.0
2020-06-17 11:30:00,56.68,56.73,56.66,56.72,73977.0,42.4373,42.4748,42.4223,42.4673,73977.0
2020-06-17 11:35:00,56.72,56.75,56.71,56.73,69642.0,42.4673,42.4897,42.4598,42.4748,69642.0
2020-06-17 11:40:00,56.73,56.78,56.72,56.77,64412.0,42.4748,42.5122,42.4673,42.5047,64412.0
2020-06-17 11:45:00,56.77,56.83,56.76,56.8,84746.0,42.5047,42.5496,42.4972,42.5272,84746.0
2020-06-17 11:50:00,56.81,56.82,56.77,56.78,46722.0,42.5347,42.5421,42.5047,42.5122,46722.0
2020-06-17 11:55:00,56.78,56.88,56.77,56.83,72378.0,42.5122,42.5871,42.5047,42.5496,72378.0
2020-06-17 12:00:00,56.83,56.86,56.78,56.79,46712.0,42.5496,42.5721,42.5122,42.5197,46712.0
2020-06-17 12:05:00,56.78,56.85,56.77,56.8,61370.0,42.5122,42.5646,42.5047,42.5272,61370.0
2020-06-17 12:10:00,56.81,56.82,56.71,56.74,103950.0,42.5347,42.5421,42.4598,42.4822,103950.0
2020-06-17 12:15:00,56.74,56.79,56.71,56.73,64191.0,42.4822,42.5197,42.4598,42.4748,64191.0
2020-06-17 12:20:00,56.73,56.78,56.67,56.78,58729.0,42.4748,42.5122,42.4298,42.5122,58729.0
2020-06-17 12:25:00,56.78,56.8,56.76,56.8,42811.0,42.5122,42.5272,42.4972,42.5272,42811.0
2020-06-17 12:30:00,56.8,56.93,56.78,56.91,81094.0,42.5272,42.6245,42.5122,42.6095,81094.0
2020-06-17 12:35:00,56.91,56.93,56.88,56.93,56331.0,42.6095,42.6245,42.5871,42.6245,56331.0
2020-06-17 12:40:00,56.93,56.95,56.89,56.92,40315.0,42.6245,42.6395,42.5946,42.617,40315.0
2020-06-17 12:45:00,56.92,56.92,56.85,56.89,50570.0,42.617,42.617,42.5646,42.5946,50570.0
2020-06-17 12:50:00,56.88,56.9,56.83,56.87,55800.0,42.5871,42.602,42.5496,42.5796,55800.0
2020-06-17 12:55:00,56.87,56.88,56.8,56.86,42227.0,42.5796,42.5871,42.5272,42.5721,42227.0
2020-06-17 13:00:00,56.86,56.91,56.86,56.89,49416.0,42.5721,42.6095,42.5721,42.5946,49416.0
2020-06-17 13:05:00,56.89,56.99,56.89,56.97,48951.0,42.5946,42.6694,42.5946,42.6545,48951.0
2020-06-17 13:10:00,56.97,56.99,56.93,56.98,35783.0,42.6545,42.6694,42.6245,42.6619,35783.0
2020-06-17 13:15:00,56.98,57.0,56.95,56.97,31568.0,42.6619,42.6769,42.6395,42.6545,31568.0
2020-06-17 13:20:00,56.98,57.02,56.96,56.98,35809.0,42.6619,42.6919,42.647,42.6619,35809.0
2020-06-17 13:25:00,56.98,57.03,56.97,57.01,48117.0,42.6619,42.6994,42.6545,42.6844,48117.0
2020-06-17 13:30:00,57.01,57.06,56.99,57.0,40257.0,42.6844,42.7218,42.6694,42.6769,40257.0
2020-06-17 13:35:00,57.0,57.03,56.98,57.0,69500.0,42.6769,42.6994,42.6619,42.6769,69500.0
2020-06-17 13:40:00,57.0,57.01,56.92,56.96,71878.0,42.6769,42.6844,42.617,42.647,71878.0
2020-06-17 13:45:00,56.95,57.02,56.93,57.01,66421.0,42.6395,42.6919,42.6245,42.6844,66421.0
2020-06-17 13:50:00,57.01,57.02,56.94,56.98,45034.0,42.6844,42.6919,42.632,42.6619,45034.0
2020-06-17 13:55:00,56.98,57.0,56.94,56.94,49512.0,42.6619,42.6769,42.632,42.632,49512.0
2020-06-17 14:00:00,56.94,56.94,56.83,56.84,100756.0,42.632,42.632,42.5496,42.5571,100756.0
2020-06-17 14:05:00,56.83,56.89,56.83,56.88,62183.0,42.5496,42.5946,42.5496,42.5871,62183.0
2020-06-17 14:10:00,56.88,56.93,56.83,56.84,72456.0,42.5871,42.6245,42.5496,42.5571,72456.0
2020-06-17 14:15:00,56.84,56.86,56.8,56.81,78819.0,42.5571,42.5721,42.5272,42.5347,78819.0
2020-06-17 14:20:00,56.82,56.85,56.8,56.84,48376.0,42.5421,42.5646,42.5272,42.5571,48376.0
2020-06-17 14:25:00,56.84,56.89,56.8,56.87,73798.0,42.5571,42.5946,42.5272,42.5796,73798.0
2020-06-17 14:30:00,56.87,56.88,56.79,56.8,69150.0,42.5796,42.5871,42.5197,42.5272,69150.0
2020-06-17 14:35:00,56.8,56.82,56.78,56.8,67992.0,42.5272,42.5421,42.5122,42.5272,67992.0
2020-06-17 14:40:00,56.8,56.88,56.79,56.8,81607.0,42.5272,42.5871,42.5197,42.5272,81607.0
2020-06-17 14:45:00,56.81,56.83,56.78,56.82,57583.0,42.5347,42.5496,42.5122,42.5421,57583.0
2020-06-17 14:50:00,56.8,56.86,56.78,56.79,74218.0,42.5272,42.5721,42.5122,42.5197,74218.0
2020-06-17 14:55:00,56.8,56.8,56.71,56.73,99829.0,42.5272,42.5272,42.4598,42.4748,99829.0
2020-06-17 15:00:00,56.73,56.73,56.66,56.71,85245.0,42.4748,42.4748,42.4223,42.4598,85245.0
2020-06-17 15:05:00,56.71,56.75,56.7,56.71,58655.0,42.4598,42.4897,42.4523,42.4598,58655.0
2020-06-17 15:10:00,56.71,56.73,56.67,56.72,59894.0,42.4598,42.4748,42.4298,42.4673,59894.0
2020-06-17 15:15:00,56.72,56.77,56.68,56.71,60519.0,42.4673,42.5047,42.4373,42.4598,60519.0
2020-06-17 15:20:00,56.71,56.76,56.65,56.69,52335.0,42.4598,42.4972,42.4149,42.4448,52335.0
2020-06-17 15:25:00,56.69,56.71,56.63,56.68,90614.0,42.4448,42.4598,42.3999,42.4373,90614.0
2020-06-17 15:30:00,56.68,56.73,56.62,56.72,104714.0,42.4373,42.4748,42.3924,42.4673,104714.0
2020-06-17 15:35:00,56.72,56.72,56.65,56.69,109521.0,42.4673,42.4673,42.4149,42.4448,109521.0
2020-06-17 15:40:00,56.69,56.7,56.56,56.62,169322.0,42.4448,42.4523,42.3475,42.3924,169322.0
2020-06-17 15:45:00,56.61,56.67,56.56,56.58,201481.0,42.3849,42.4298,42.3475,42.3625,201481.0
2020-06-17 15:50:00,56.58,56.69,56.55,56.67,234972.0,42.3625,42.4448,42.34,42.4298,234972.0
2020-06-17 15:55:00,56.67,56.71,56.65,56.65,470219.0,42.4298,42.4598,42.4149,42.4149,470219.0
2020-06-18 09:30:00,56.5,56.57,56.37,56.47,385059.0,42.3026,42.355,42.2052,42.2801,385059.0
2020-06-18 09:35:00,56.46,56.5,56.41,56.5,100504.0,42.2726,42.3026,42.2352,42.3026,100504.0
2020-06-18 09:40:00,56.49,56.53,56.4,56.41,106282.0,42.2951,42.325,42.2277,42.2352,106282.0
2020-06-18 09:45:00,56.41,56.53,56.4,56.51,91375.0,42.2352,42.325,42.2277,42.31,91375.0
2020-06-18 09:50:00,56.51,56.58,56.46,56.5,83105.0,42.31,42.3625,42.2726,42.3026,83105.0
2020-06-18 09:55:00,56.51,56.61,56.51,56.6,88453.0,42.31,42.3849,42.31,42.3774,88453.0
2020-06-18 10:00:00,56.61,56.68,56.6,56.62,107773.0,42.3849,42.4373,42.3774,42.3924,107773.0
2020-06-18 10:05:00,56.63,56.73,56.63,56.73,103534.0,42.3999,42.4748,42.3999,42.4748,103534.0
2020-06-18 10:10:00,56.72,56.72,56.63,56.7,77129.0,42.4673,42.4673,42.3999,42.4523,77129.0
2020-06-18 10:15:00,56.71,56.71,56.59,56.62,73684.0,42.4598,42.4598,42.3699,42.3924,73684.0
2020-06-18 10:20:00,56.63,56.66,56.55,56.58,78185.0,42.3999,42.4223,42.34,42.3625,78185.0
2020-06-18 10:25:00,56.58,56.59,56.51,56.53,78575.0,42.3625,42.3699,42.31,42.325,78575.0
2020-06-18 10:30:00,56.54,56.57,56.39,56.53,108909.0,42.3325,42.355,42.2202,42.325,108909.0
2020-06-18 10:35:00,56.54,56.66,56.53,56.58,92914.0,42.3325,42.4223,42.325,42.3625,92914.0
2020-06-18 10:40:00,56.59,56.61,56.51,56.58,53465.0,42.3699,42.3849,42.31,42.3625,53465.0
2020-06-18 10:45:00,56.58,56.68,56.56,56.65,63570.0,42.3625,42.4373,42.3475,42.4149,63570.0
2020-06-18 10:50:00,56.66,56.66,56.49,56.51,81343.0,42.4223,42.4223,42.2951,42.31,81343.0
2020-06-18 10:55:00,56.51,56.69,56.51,56.65,95050.0,42.31,42.4448,42.31,42.4149,95050.0
2020-06-18 11:00:00,56.65,56.69,56.61,56.64,72086.0,42.4149,42.4448,42.3849,42.4074,72086.0
2020-06-18 11:05:00,56.64,56.71,56.6,56.68,69375.0,42.4074,42.4598,42.3774,42.4373,69375.0
2020-06-18 11:10:00,56.69,56.76,56.68,56.76,66731.0,42.4448,42.4972,42.4373,42.4972,66731.0
2020-06-18 11:15:00,56.76,56.77,56.72,56.72,77627.0,42.4972,42.5047,42.4673,42.4673,77627.0
2020-06-18 11:20:00,56.73,56.75,56.66,56.66,129571.0,42.4748,42.4897,42.4223,42.4223,129571.0
2020-06-18 11:25:00,56.67,56.74,56.67,56.69,62494.0,42.4298,42.4822,42.4298,42.4448,62494.0
2020-06-18 11:30:00,56.69,56.72,56.61,56.63,51016.0,42.4448,42.4673,42.3849,42.3999,51016.0
2020-06-18 11:35:00,56.63,56.64,56.56,56.56,47626.0,42.3999,42.4074,42.3475,42.3475,47626.0
2020-06-18 11:40:00,56.56,56.65,56.53,56.61,82714.0,42.3475,42.4149,42.325,42.3849,82714.0
2020-06-18 11:45:00,56.59,56.61,56.57,56.61,56781.0,42.3699,42.3849,42.355,42.3849,56781.0
2020-06-18 11:50:00,56.6,56.61,56.51,56.53,50383.0,42.3774,42.3849,42.31,42.325,50383.0
2020-06-18 11:55:00,56.53,56.57,56.51,56.54,42438.0,42.325,42.355,42.31,42.3325,42438.0
2020-06-18 12:00:00,56.53,56.59,56.44,56.48,79914.0,42.325,42.3699,42.2576,42.2876,79914.0
2020-06-18 12:05:00,56.48,56.56,56.48,56.54,43235.0,42.2876,42.3475,42.2876,42.3325,43235.0
2020-06-18 12:10:00,56.54,56.55,56.5,56.54,34303.0,42.3325,42.34,42.3026,42.3325,34303.0
2020-06-18 12:15:00,56.56,56.56,56.5,56.52,31158.0,42.3475,42.3475,42.3026,42.3175,31158.0
2020-06-18 12:20:00,56.51,56.57,56.5,56.54,59853.0,42.31,42.355,42.3026,42.3325,59853.0
2020-06-18 12:25:00,56.54,56.58,56.52,56.56,66081.0,42.3325,42.3625,42.3175,42.3475,66081.0
2020-06-18 12:30:00,56.56,56.58,56.54,56.56,46582.0,42.3475,42.3625,42.3325,42.3475,46582.0
2020-06-18 12:35:00,56.56,56.57,56.48,56.51,54932.0,42.3475,42.355,42.2876,42.31,54932.0
2020-06-18 12:40:00,56.51,56.55,56.5,56.54,34119.0,42.31,42.34,42.3026,42.3325,34119.0
2020-06-18 12:45:00,56.54,56.58,56.51,56.55,53509.0,42.3325,42.3625,42.31,42.34,53509.0
2020-06-18 12:50:00,56.55,56.63,56.53,56.63,60998.0,42.34,42.3999,42.325,42.3999,60998.0
2020-06-18 12:55:00,56.63,56.63,56.59,56.63,39700.0,42.3999,42.3999,42.3699,42.3999,39700.0
2020-06-18 13:00:00,56.63,56.65,56.57,56.59,48123.0,42.3999,42.4149,42.355,42.3699,48123.0
2020-06-18 13:05:00,56.58,56.6,56.54,56.6,65199.0,42.3625,42.3774,42.3325,42.3774,65199.0
2020-06-18 13:10:00,56.6,56.62,56.55,56.55,64057.0,42.3774,42.3924,42.34,42.34,64057.0
2020-06-18 13:15:00,56.55,56.63,56.55,56.62,42432.0,42.34,42.3999,42.34,42.3924,42432.0
2020-06-18 13:20:00,56.62,56.64,56.6,56.63,49960.0,42.3924,42.4074,42.3774,42.3999,49960.0
2020-06-18 13:25:00,56.62,56.67,56.61,56.67,43841.0,42.3924,42.4298,42.3849,42.4298,43841.0
2020-06-18 13:30:00,56.67,56.72,56.65,56.72,36983.0,42.4298,42.4673,42.4149,42.4673,36983.0
2020-06-18 13:35:00,56.72,56.76,56.7,56.75,52291.0,42.4673,42.4972,42.4523,42.4897,52291.0
2020-06-18 13:40:00,56.76,56.76,56.72,56.73,50063.0,42.4972,42.4972,42.4673,42.4748,50063.0
2020-06-18 13:45:00,56.73,56.74,56.7,56.71,48531.0,42.4748,42.4822,42.4523,42.4598,48531.0
2020-06-18 13:50:00,56.71,56.75,56.7,56.75,21698.0,42.4598,42.4897,42.4523,42.4897,21698.0
2020-06-18 13:55:00,56.74,56.75,56.69,56.71,36846.0,42.4822,42.4897,42.4448,42.4598,36846.0
2020-06-18 14:00:00,56.71,56.71,56.58,56.6,83181.0,42.4598,42.4598,42.3625,42.3774,83181.0
2020-06-18 14:05:00,56.61,56.63,56.54,56.58,36248.0,42.3849,42.3999,42.3325,42.3625,36248.0
2020-06-18 14:10:00,56.58,56.62,56.57,56.61,44980.0,42.3625,42.3924,42.355,42.3849,44980.0
2020-06-18 14:15:00,56.6,56.66,56.55,56.66,79221.0,42.3774,42.4223,42.34,42.4223,79221.0
2020-06-18 14:20:00,56.65,56.72,56.63,56.7,40836.0,42.4149,42.4673,42.3999,42.4523,40836.0
2020-06-18 14:25:00,56.72,56.73,56.69,56.7,37800.0,42.4673,42.4748,42.4448,42.4523,37800.0
2020-06-18 14:30:00,56.69,56.77,56.63,56.72,63516.0,42.4448,42.5047,42.3999,42.4673,63516.0
2020-06-18 14:35:00,56.71,56.74,56.67,56.69,51535.0,42.4598,42.4822,42.4298,42.4448,51535.0
2020-06-18 14:40:00,56.69,56.71,56.64,56.65,42098.0,42.4448,42.4598,42.4074,42.4149,42098.0
2020-06-18 14:45:00,56.65,56.68,56.64,56.66,54458.0,42.4149,42.4373,42.4074,42.4223,54458.0
2020-06-18 14:50:00,56.66,56.67,56.62,56.63,53063.0,42.4223,42.4298,42.3924,42.3999,53063.0
2020-06-18 14:55:00,56.63,56.67,56.58,56.59,77742.0,42.3999,42.4298,42.3625,42.3699,77742.0
2020-06-18 15:00:00,56.6,56.61,56.51,56.54,80054.0,42.3774,42.3849,42.31,42.3325,80054.0
2020-06-18 15:05:00,56.53,56.59,56.51,56.57,91686.0,42.325,42.3699,42.31,42.355,91686.0
2020-06-18 15:10:00,56.57,56.58,56.41,56.41,178285.0,42.355,42.3625,42.2352,42.2352,178285.0
2020-06-18 15:15:00,56.42,56.48,56.4,56.45,152271.0,42.2427,42.2876,42.2277,42.2651,152271.0
2020-06-18 15:20:00,56.45,56.53,56.42,56.51,104802.0,42.2651,42.325,42.2427,42.31,104802.0
2020-06-18 15:25:00,56.51,56.55,56.48,56.54,67592.0,42.31,42.34,42.2876,42.3325,67592.0
2020-06-18 15:30:00,56.54,56.62,56.51,56.57,135898.0,42.3325,42.3924,42.31,42.355,135898.0
2020-06-18 15:35:00,56.58,56.68,56.57,56.66,96975.0,42.3625,42.4373,42.355,42.4223,96975.0
2020-06-18 15:40:00,56.66,56.66,56.58,56.6,119875.0,42.4223,42.4223,42.3625,42.3774,119875.0
2020-06-18 15:45:00,56.6,56.68,56.57,56.67,158591.0,42.3774,42.4373,42.355,42.4298,158591.0
2020-06-18 15:50:00,56.68,56.79,56.63,56.77,290669.0,42.4373,42.5197,42.3999,42.5047,290669.0
2020-06-18 15:55:00,56.77,56.96,56.75,56.89,699659.0,42.5047,42.647,42.4897,42.5946,699659.0
2020-06-19 09:30:00,57.35,57.47,57.06,57.33,2729195.0,42.939,43.0288,42.7218,42.924,2729195.0
2020-06-19 09:35:00,57.33,57.35,57.13,57.16,168543.0,42.924,42.939,42.7742,42.7967,168543.0
2020-06-19 09:40:00,57.16,57.23,57.12,57.16,154797.0,42.7967,42.8491,42.7668,42.7967,154797.0
2020-06-19 09:45:00,57.16,57.18,57.08,57.13,88544.0,42.7967,42.8117,42.7368,42.7742,88544.0
2020-06-19 09:50:00,57.13,57.15,56.96,57.0,110971.0,42.7742,42.7892,42.647,42.6769,110971.0
2020-06-19 09:55:00,57.0,57.02,56.87,56.96,141651.0,42.6769,42.6919,42.5796,42.647,141651.0
2020-06-19 10:00:00,56.95,56.99,56.86,56.87,140862.0,42.6395,42.6694,42.5721,42.5796,140862.0
2020-06-19 10:05:00,56.88,56.9,56.83,56.86,102192.0,42.5871,42.602,42.5496,42.5721,102192.0
2020-06-19 10:10:00,56.86,56.93,56.83,56.89,131179.0,42.5721,42.6245,42.5496,42.5946,131179.0
2020-06-19 10:15:00,56.88,56.96,56.88,56.95,127149.0,42.5871,42.647,42.5871,42.6395,127149.0
2020-06-19 10:20:00,56.94,56.96,56.89,56.91,104048.0,42.632,42.647,42.5946,42.6095,104048.0
2020-06-19 10:25:00,56.92,56.97,56.91,56.93,73107.0,42.617,42.6545,42.6095,42.6245,73107.0
2020-06-19 10:30:00,56.94,56.94,56.79,56.86,173925.0,42.632,42.632,42.5197,42.5721,173925.0
2020-06-19 10:35:00,56.86,56.88,56.83,56.83,98779.0,42.5721,42.5871,42.5496,42.5496,98779.0
2020-06-19 10:40:00,56.83,56.88,56.77,56.82,130987.0,42.5496,42.5871,42.5047,42.5421,130987.0
2020-06-19 10:45:00,56.82,56.83,56.77,56.79,142111.0,42.5421,42.5496,42.5047,42.5197,142111.0
2020-06-19 10:50:00,56.8,56.84,56.75,56.84,102699.0,42.5272,42.5571,42.4897,42.5571,102699.0
2020-06-19 10:55:00,56.84,56.84,56.72,56.74,102868.0,42.5571,42.5571,42.4673,42.4822,102868.0
2020-06-19 11:00:00,56.75,56.75,56.7,56.71,101241.0,42.4897,42.4897,42.4523,42.4598,101241.0
2020-06-19 11:05:00,56.72,56.73,56.7,56.71,51480.0,42.4673,42.4748,42.4523,42.4598,51480.0
2020-06-19 11:10:00,56.71,56.76,56.65,56.76,117301.0,42.4598,42.4972,42.4149,42.4972,117301.0
2020-06-19 11:15:00,56.76,56.77,56.67,56.68,107641.0,42.4972,42.5047,42.4298,42.4373,107641.0
2020-06-19 11:20:00,56.67,56.73,56.6,56.67,155196.0,42.4298,42.4748,42.3774,42.4298,155196.0
2020-06-19 11:25:00,56.68,56.78,56.67,56.77,133431.0,42.4373,42.5122,42.4298,42.5047,133431.0
2020-06-19 11:30:00,56.76,56.77,56.68,56.71,103859.0,42.4972,42.5047,42.4373,42.4598,103859.0
2020-06-19 11:35:00,56.71,56.74,56.67,56.67,66206.0,42.4598,42.4822,42.4298,42.4298,66206.0
2020-06-19 11:40:00,56.67,56.71,56.6,56.62,106291.0,42.4298,42.4598,42.3774,42.3924,106291.0
2020-06-19 11:45:00,56.62,56.69,56.61,56.67,108034.0,42.3924,42.4448,42.3849,42.4298,108034.0
2020-06-19 11:50:00,56.66,56.7,56.64,56.66,56566.0,42.4223,42.4523,42.4074,42.4223,56566.0
2020-06-19 11:55:00,56.65,56.67,56.64,56.66,53543.0,42.4149,42.4298,42.4074,42.4223,53543.0
2020-06-19 12:00:00,56.66,56.67,56.57,56.57,83155.0,42.4223,42.4298,42.355,42.355,83155.0
2020-06-19 12:05:00,56.58,56.58,56.56,56.57,65274.0,42.3625,42.3625,42.3475,42.355,65274.0
2020-06-19 12:10:00,56.57,56.58,56.43,56.43,141965.0,42.355,42.3625,42.2501,42.2501,141965.0
2020-06-19 12:15:00,56.43,56.46,56.24,56.25,239143.0,42.2501,42.2726,42.1079,42.1154,239143.0
2020-06-19 12:20:00,56.25,56.4,56.2,56.24,130042.0,42.1154,42.2277,42.0779,42.1079,130042.0
2020-06-19 12:25:00,56.23,56.38,56.22,56.37,107457.0,42.1004,42.2127,42.0929,42.2052,107457.0
2020-06-19 12:30:00,56.37,56.43,56.36,56.38,107616.0,42.2052,42.2501,42.1977,42.2127,107616.0
2020-06-19 12:35:00,56.38,56.42,56.28,56.29,136811.0,42.2127,42.2427,42.1378,42.1453,136811.0
2020-06-19 12:40:00,56.3,56.34,56.25,56.33,138657.0,42.1528,42.1828,42.1154,42.1753,138657.0
2020-06-19 12:45:00,56.33,56.4,56.29,56.37,97156.0,42.1753,42.2277,42.1453,42.2052,97156.0
2020-06-19 12:50:00,56.37,56.38,56.34,56.36,70058.0,42.2052,42.2127,42.1828,42.1977,70058.0
2020-06-19 12:55:00,56.37,56.48,56.36,56.47,85889.0,42.2052,42.2876,42.1977,42.2801,85889.0
2020-06-19 13:00:00,56.47,56.49,56.42,56.44,89307.0,42.2801,42.2951,42.2427,42.2576,89307.0
2020-06-19 13:05:00,56.44,56.45,56.39,56.43,76089.0,42.2576,42.2651,42.2202,42.2501,76089.0
2020-06-19 13:10:00,56.43,56.45,56.39,56.4,53926.0,42.2501,42.2651,42.2202,42.2277,53926.0
2020-06-19 13:15:00,56.4,56.41,56.32,56.34,81387.0,42.2277,42.2352,42.1678,42.1828,81387.0
2020-06-19 13:20:00,56.33,56.34,56.24,56.26,81892.0,42.1753,42.1828,42.1079,42.1229,81892.0
2020-06-19 13:25:00,56.26,56.3,56.25,56.3,73493.0,42.1229,42.1528,42.1154,42.1528,73493.0
2020-06-19 13:30:00,56.29,56.29,56.22,56.22,68588.0,42.1453,42.1453,42.0929,42.0929,68588.0
2020-06-19 13:35:00,56.22,56.35,56.22,56.34,69385.0,42.0929,42.1902,42.0929,42.1828,69385.0
2020-06-19 13:40:00,56.34,56.35,56.29,56.33,54906.0,42.1828,42.1902,42.1453,42.1753,54906.0
2020-06-19 13:45:00,56.33,56.37,56.25,56.27,69934.0,42.1753,42.2052,42.1154,42.1303,69934.0
2020-06-19 13:50:00,56.28,56.3,56.2,56.2,77883.0,42.1378,42.1528,42.0779,42.0779,77883.0
2020-06-19 13:55:00,56.21,56.27,56.17,56.17,123208.0,42.0854,42.1303,42.0555,42.0555,123208.0
2020-06-19 14:00:00,56.18,56.33,56.17,56.3,142230.0,42.063,42.1753,42.0555,42.1528,142230.0
2020-06-19 14:05:00,56.3,56.31,56.17,56.27,136481.0,42.1528,42.1603,42.0555,42.1303,136481.0
2020-06-19 14:10:00,56.28,56.29,56.21,56.28,98608.0,42.1378,42.1453,42.0854,42.1378,98608.0
2020-06-19 14:15:00,56.28,56.34,56.24,56.26,121733.0,42.1378,42.1828,42.1079,42.1229,121733.0
2020-06-19 14:20:00,56.26,56.35,56.25,56.33,91929.0,42.1229,42.1902,42.1154,42.1753,91929.0
2020-06-19 14:25:00,56.34,56.35,56.23,56.26,152222.0,42.1828,42.1902,42.1004,42.1229,152222.0
2020-06-19 14:30:00,56.26,56.34,56.21,56.3,126204.0,42.1229,42.1828,42.0854,42.1528,126204.0
2020-06-19 14:35:00,56.29,56.34,56.29,56.32,77188.0,42.1453,42.1828,42.1453,42.1678,77188.0
2020-06-19 14:40:00,56.31,56.41,56.28,56.4,136066.0,42.1603,42.2352,42.1378,42.2277,136066.0
2020-06-19 14:45:00,56.4,56.43,56.34,56.36,94689.0,42.2277,42.2501,42.1828,42.1977,94689.0
2020-06-19 14:50:00,56.36,56.43,56.33,56.41,124817.0,42.1977,42.2501,42.1753,42.2352,124817.0
2020-06-19 14:55:00,56.41,56.44,56.39,56.41,110075.0,42.2352,42.2576,42.2202,42.2352,110075.0
2020-06-19 15:00:00,56.4,56.44,56.37,56.38,81344.0,42.2277,42.2576,42.2052,42.2127,81344.0
2020-06-19 15:05:00,56.39,56.41,56.35,56.36,132183.0,42.2202,42.2352,42.1902,42.1977,132183.0
2020-06-19 15:10:00,56.35,56.43,56.31,56.41,148886.0,42.1902,42.2501,42.1603,42.2352,148886.0
2020-06-19 15:15:00,56.41,56.5,56.4,56.48,160895.0,42.2352,42.3026,42.2277,42.2876,160895.0
2020-06-19 15:20:00,56.49,56.51,56.46,56.5,101070.0,42.2951,42.31,42.2726,42.3026,101070.0
2020-06-19 15:25:00,56.5,56.5,56.43,56.46,141996.0,42.3026,42.3026,42.2501,42.2726,141996.0
2020-06-19 15:30:00,56.46,56.46,56.4,56.45,159245.0,42.2726,42.2726,42.2277,42.2651,159245.0
2020-06-19 15:35:00,56.45,56.46,56.34,56.35,167641.0,42.2651,42.2726,42.1828,42.1902,167641.0
2020-06-19 15:40:00,56.35,56.4,56.31,56.4,225553.0,42.1902,42.2277,42.1603,42.2277,225553.0
2020-06-19 15:45:00,56.4,56.5,56.32,56.34,412576.0,42.2277,42.3026,42.1678,42.1828,412576.0
2020-06-19 15:50:00,56.34,56.57,56.25,56.29,634539.0,42.1828,42.355,42.1154,42.1453,634539.0
2020-06-19 15:55:00,56.3,56.3,56.0,56.17,1670901.0,42.1528,42.1528,41.9282,42.0555,1670901.0
2020-06-22 09:30:00,55.91,55.92,55.61,55.88,512841.0,41.8608,41.8683,41.6362,41.8383,512841.0
2020-06-22 09:35:00,55.88,55.93,55.8,55.83,120586.0,41.8383,41.8758,41.7785,41.8009,120586.0
2020-06-22 09:40:00,55.82,55.88,55.77,55.79,126443.0,41.7934,41.8383,41.756,41.771,126443.0
2020-06-22 09:45:00,55.78,55.99,55.72,55.99,152317.0,41.7635,41.9207,41.7186,41.9207,152317.0
2020-06-22 09:50:00,55.99,56.04,55.92,56.04,94554.0,41.9207,41.9581,41.8683,41.9581,94554.0
2020-06-22 09:55:00,56.04,56.12,56.02,56.05,165442.0,41.9581,42.018,41.9432,41.9656,165442.0
2020-06-22 10:00:00,56.06,56.12,55.96,56.08,141120.0,41.9731,42.018,41.8982,41.9881,141120.0
2020-06-22 10:05:00,56.08,56.24,56.07,56.23,137462.0,41.9881,42.1079,41.9806,42.1004,137462.0
2020-06-22 10:10:00,56.23,56.24,56.12,56.17,134684.0,42.1004,42.1079,42.018,42.0555,134684.0
2020-06-22 10:15:00,56.17,56.19,56.07,56.1,90442.0,42.0555,42.0705,41.9806,42.0031,90442.0
2020-06-22 10:20:00,56.1,56.23,56.09,56.2,60081.0,42.0031,42.1004,41.9956,42.0779,60081.0
2020-06-22 10:25:00,56.21,56.26,56.2,56.22,64745.0,42.0854,42.1229,42.0779,42.0929,64745.0
2020-06-22 10:30:00,56.23,56.26,56.18,56.18,73896.0,42.1004,42.1229,42.063,42.063,73896.0
2020-06-22 10:35:00,56.17,56.18,56.12,56.13,67006.0,42.0555,42.063,42.018,42.0255,67006.0
2020-06-22 10:40:00,56.13,56.13,56.08,56.09,83837.0,42.0255,42.0255,41.9881,41.9956,83837.0
2020-06-22 10:45:00,56.09,56.12,56.04,56.05,76914.0,41.9956,42.018,41.9581,41.9656,76914.0
2020-06-22 10:50:00,56.05,56.09,56.05,56.06,93425.0,41.9656,41.9956,41.9656,41.9731,93425.0
2020-06-22 10:55:00,56.07,56.09,56.02,56.02,83833.0,41.9806,41.9956,41.9432,41.9432,83833.0
2020-06-22 11:00:00,56.01,56.02,55.93,55.94,253477.0,41.9357,41.9432,41.8758,41.8833,253477.0
2020-06-22 11:05:00,55.93,55.96,55.88,55.93,274780.0,41.8758,41.8982,41.8383,41.8758,274780.0
2020-06-22 11:10:00,55.93,55.94,55.9,55.91,72683.0,41.8758,41.8833,41.8533,41.8608,72683.0
2020-06-22 11:15:00,55.92,55.93,55.86,55.88,231662.0,41.8683,41.8758,41.8234,41.8383,231662.0
2020-06-22 11:20:00,55.89,55.97,55.89,55.95,115742.0,41.8458,41.9057,41.8458,41.8908,115742.0
2020-06-22 11:25:00,55.95,55.96,55.89,55.9,84860.0,41.8908,41.8982,41.8458,41.8533,84860.0
2020-06-22 11:30:00,55.89,55.93,55.86,55.93,72127.0,41.8458,41.8758,41.8234,41.8758,72127.0
2020-06-22 11:35:00,55.93,55.94,55.87,55.92,57300.0,41.8758,41.8833,41.8309,41.8683,57300.0
2020-06-22 11:40:00,55.93,55.99,55.92,55.97,70672.0,41.8758,41.9207,41.8683,41.9057,70672.0
2020-06-22 11:45:00,55.98,56.0,55.95,55.95,69627.0,41.9132,41.9282,41.8908,41.8908,69627.0
2020-06-22 11:50:00,55.96,56.0,55.9,55.91,57144.0,41.8982,41.9282,41.8533,41.8608,57144.0
2020-06-22 11:55:00,55.91,55.94,55.89,55.93,60714.0,41.8608,41.8833,41.8458,41.8758,60714.0
2020-06-22 12:00:00,55.93,56.02,55.92,55.98,129490.0,41.8758,41.9432,41.8683,41.9132,129490.0
2020-06-22 12:05:00,55.98,56.03,55.98,55.98,55391.0,41.9132,41.9507,41.9132,41.9132,55391.0
2020-06-22 12:10:00,55.99,56.05,55.97,56.04,49345.0,41.9207,41.9656,41.9057,41.9581,49345.0
2020-06-22 12:15:00,56.04,56.1,56.03,56.05,160976.0,41.9581,42.0031,41.9507,41.9656,160976.0
2020-06-22 12:20:00,56.04,56.08,56.04,56.08,42977.0,41.9581,41.9881,41.9581,41.9881,42977.0
2020-06-22 12:25:00,56.08,56.1,56.06,56.09,54568.0,41.9881,42.0031,41.9731,41.9956,54568.0
2020-06-22 12:30:00,56.09,56.1,56.01,56.01,57081.0,41.9956,42.0031,41.9357,41.9357,57081.0
2020-06-22 12:35:00,56.02,56.04,55.98,56.0,47699.0,41.9432,41.9581,41.9132,41.9282,47699.0
2020-06-22 12:40:00,55.99,56.0,55.95,55.96,68756.0,41.9207,41.9282,41.8908,41.8982,68756.0
2020-06-22 12:45:00,55.96,56.01,55.93,55.98,116042.0,41.8982,41.9357,41.8758,41.9132,116042.0
2020-06-22 12:50:00,55.98,56.0,55.96,55.98,49840.0,41.9132,41.9282,41.8982,41.9132,49840.0
2020-06-22 12:55:00,55.98,55.99,55.96,55.99,47305.0,41.9132,41.9207,41.8982,41.9207,47305.0
2020-06-22 13:00:00,55.98,56.0,55.95,55.97,46264.0,41.9132,41.9282,41.8908,41.9057,46264.0
2020-06-22 13:05:00,55.97,55.97,55.93,55.96,58579.0,41.9057,41.9057,41.8758,41.8982,58579.0
2020-06-22 13:10:00,55.95,56.01,55.94,55.99,87694.0,41.8908,41.9357,41.8833,41.9207,87694.0
2020-06-22 13:15:00,55.98,56.03,55.98,56.02,66761.0,41.9132,41.9507,41.9132,41.9432,66761.0
2020-06-22 13:20:00,56.02,56.03,55.96,55.97,55070.0,41.9432,41.9507,41.8982,41.9057,55070.0
2020-06-22 13:25:00,55.97,55.97,55.9,55.91,121108.0,41.9057,41.9057,41.8533,41.8608,121108.0
2020-06-22 13:30:00,55.91,55.94,55.89,55.91,70853.0,41.8608,41.8833,41.8458,41.8608,70853.0
2020-06-22 13:35:00,55.91,55.93,55.84,55.85,65107.0,41.8608,41.8758,41.8084,41.8159,65107.0
2020-06-22 13:40:00,55.86,55.86,55.79,55.8,119260.0,41.8234,41.8234,41.771,41.7785,119260.0
2020-06-22 13:45:00,55.8,55.83,55.79,55.82,70152.0,41.7785,41.8009,41.771,41.7934,70152.0
2020-06-22 13:50:00,55.81,55.82,55.78,55.79,66394.0,41.7859,41.7934,41.7635,41.771,66394.0
2020-06-22 13:55:00,55.8,55.81,55.78,55.8,77288.0,41.7785,41.7859,41.7635,41.7785,77288.0
2020-06-22 14:00:00,55.79,55.79,55.7,55.73,154651.0,41.771,41.771,41.7036,41.726,154651.0
2020-06-22 14:05:00,55.73,55.77,55.71,55.73,119509.0,41.726,41.756,41.7111,41.726,119509.0
2020-06-22 14:10:00,55.73,55.75,55.7,55.71,72453.0,41.726,41.741,41.7036,41.7111,72453.0
2020-06-22 14:15:00,55.71,55.78,55.7,55.76,81299.0,41.7111,41.7635,41.7036,41.7485,81299.0
2020-06-22 14:20:00,55.75,55.79,55.72,55.79,86945.0,41.741,41.771,41.7186,41.771,86945.0
2020-06-22 14:25:00,55.78,55.82,55.78,55.79,68113.0,41.7635,41.7934,41.7635,41.771,68113.0
2020-06-22 14:30:00,55.79,55.8,55.77,55.78,48619.0,41.771,41.7785,41.756,41.7635,48619.0
2020-06-22 14:35:00,55.78,55.86,55.76,55.82,116144.0,41.7635,41.8234,41.7485,41.7934,116144.0
2020-06-22 14:40:00,55.82,55.84,55.82,55.82,47757.0,41.7934,41.8084,41.7934,41.7934,47757.0
2020-06-22 14:45:00,55.83,55.88,55.82,55.88,52202.0,41.8009,41.8383,41.7934,41.8383,52202.0
2020-06-22 14:50:00,55.88,55.9,55.87,55.89,102367.0,41.8383,41.8533,41.8309,41.8458,102367.0
2020-06-22 14:55:00,55.9,55.95,55.88,55.93,96221.0,41.8533,41.8908,41.8383,41.8758,96221.0
2020-06-22 15:00:00,55.93,55.94,55.86,55.88,93218.0,41.8758,41.8833,41.8234,41.8383,93218.0
2020-06-22 15:05:00,55.88,55.91,55.87,55.89,75672.0,41.8383,41.8608,41.8309,41.8458,75672.0
2020-06-22 15:10:00,55.89,55.92,55.85,55.86,172964.0,41.8458,41.8683,41.8159,41.8234,172964.0
2020-06-22 15:15:00,55.85,55.88,55.78,55.83,116802.0,41.8159,41.8383,41.7635,41.8009,116802.0
2020-06-22 15:20:00,55.83,55.83,55.7,55.72,167469.0,41.8009,41.8009,41.7036,41.7186,167469.0
2020-06-22 15:25:00,55.71,55.74,55.68,55.69,90110.0,41.7111,41.7335,41.6886,41.6961,90110.0
2020-06-22 15:30:00,55.7,55.72,55.67,55.71,164108.0,41.7036,41.7186,41.6811,41.7111,164108.0
2020-06-22 15:35:00,55.71,55.75,55.64,55.73,159111.0,41.7111,41.741,41.6587,41.726,159111.0
2020-06-22 15:40:00,55.73,55.77,55.69,55.77,305351.0,41.726,41.756,41.6961,41.756,305351.0
2020-06-22 15:45:00,55.76,55.77,55.66,55.68,194514.0,41.7485,41.756,41.6736,41.6886,194514.0
2020-06-22 15:50:00,55.66,55.75,55.66,55.72,251489.0,41.6736,41.741,41.6736,41.7186,251489.0
2020-06-22 15:55:00,55.71,55.72,55.65,55.66,704691.0,41.7111,41.7186,41.6661,41.6736,704691.0
2020-06-23 09:30:00,55.75,55.79,55.51,55.58,682145.0,41.741,41.771,41.5613,41.6137,682145.0
2020-06-23 09:35:00,55.58,55.69,55.54,55.65,379371.0,41.6137,41.6961,41.5838,41.6661,379371.0
2020-06-23 09:40:00,55.66,55.72,55.56,55.72,276185.0,41.6736,41.7186,41.5988,41.7186,276185.0
2020-06-23 09:45:00,55.71,55.8,55.68,55.7,244655.0,41.7111,41.7785,41.6886,41.7036,244655.0
2020-06-23 09:50:00,55.7,55.73,55.63,55.64,249341.0,41.7036,41.726,41.6512,41.6587,249341.0
2020-06-23 09:55:00,55.64,55.71,55.57,55.65,271102.0,41.6587,41.7111,41.6062,41.6661,271102.0
2020-06-23 10:00:00,55.66,55.72,55.61,55.62,228534.0,41.6736,41.7186,41.6362,41.6437,228534.0
2020-06-23 10:05:00,55.62,55.75,55.62,55.75,251778.0,41.6437,41.741,41.6437,41.741,251778.0
2020-06-23 10:10:00,55.75,55.83,55.72,55.77,256872.0,41.741,41.8009,41.7186,41.756,256872.0
2020-06-23 10:15:00,55.77,55.8,55.73,55.76,124926.0,41.756,41.7785,41.726,41.7485,124926.0
2020-06-23 10:20:00,55.77,55.8,55.71,55.76,191693.0,41.756,41.7785,41.7111,41.7485,191693.0
2020-06-23 10:25:00,55.77,55.85,55.75,55.8,189765.0,41.756,41.8159,41.741,41.7785,189765.0
2020-06-23 10:30:00,55.8,55.81,55.73,55.76,106406.0,41.7785,41.7859,41.726,41.7485,106406.0
2020-06-23 10:35:00,55.76,55.77,55.7,55.72,117917.0,41.7485,41.756,41.7036,41.7186,117917.0
2020-06-23 10:40:00,55.71,55.73,55.58,55.59,178618.0,41.7111,41.726,41.6137,41.6212,178618.0
2020-06-23 10:45:00,55.59,55.6,55.45,55.47,317712.0,41.6212,41.6287,41.5164,41.5314,317712.0
2020-06-23 10:50:00,55.48,55.5,55.4,55.41,236859.0,41.5389,41.5538,41.479,41.4865,236859.0
2020-06-23 10:55:00,55.41,55.47,55.4,55.46,253776.0,41.4865,41.5314,41.479,41.5239,253776.0
2020-06-23 11:00:00,55.46,55.53,55.37,55.52,330920.0,41.5239,41.5763,41.4565,41.5688,330920.0
2020-06-23 11:05:00,55.52,55.62,55.5,55.59,317492.0,41.5688,41.6437,41.5538,41.6212,317492.0
2020-06-23 11:10:00,55.6,55.63,55.56,55.61,157346.0,41.6287,41.6512,41.5988,41.6362,157346.0
2020-06-23 11:15:00,55.61,55.63,55.57,55.62,151984.0,41.6362,41.6512,41.6062,41.6437,151984.0
2020-06-23 11:20:00,55.63,55.77,55.6,55.77,179793.0,41.6512,41.756,41.6287,41.756,179793.0
2020-06-23 11:25:00,55.77,55.78,55.72,55.73,113491.0,41.756,41.7635,41.7186,41.726,113491.0
2020-06-23 11:30:00,55.74,55.76,55.72,55.72,69455.0,41.7335,41.7485,41.7186,41.7186,69455.0
2020-06-23 11:35:00,55.72,55.73,55.68,55.72,161647.0,41.7186,41.726,41.6886,41.7186,161647.0
2020-06-23 11:40:00,55.72,55.72,55.65,55.68,73269.0,41.7186,41.7186,41.6661,41.6886,73269.0
2020-06-23 11:45:00,55.68,55.69,55.63,55.64,82457.0,41.6886,41.6961,41.6512,41.6587,82457.0
2020-06-23 11:50:00,55.64,55.65,55.57,55.6,98208.0,41.6587,41.6661,41.6062,41.6287,98208.0
2020-06-23 11:55:00,55.61,55.68,55.6,55.66,72413.0,41.6362,41.6886,41.6287,41.6736,72413.0
2020-06-23 12:00:00,55.66,55.73,55.66,55.73,72261.0,41.6736,41.726,41.6736,41.726,72261.0
2020-06-23 12:05:00,55.72,55.73,55.64,55.65,99761.0,41.7186,41.726,41.6587,41.6661,99761.0
2020-06-23 12:10:00,55.65,55.66,55.61,55.63,140822.0,41.6661,41.6736,41.6362,41.6512,140822.0
2020-06-23 12:15:00,55.63,55.68,55.61,55.65,77733.0,41.6512,41.6886,41.6362,41.6661,77733.0
2020-06-23 12:20:00,55.65,55.72,55.63,55.7,112927.0,41.6661,41.7186,41.6512,41.7036,112927.0
2020-06-23 12:25:00,55.7,55.7,55.58,55.58,108255.0,41.7036,41.7036,41.6137,41.6137,108255.0
2020-06-23 12:30:00,55.59,55.61,55.56,55.58,112727.0,41.6212,41.6362,41.5988,41.6137,112727.0
2020-06-23 12:35:00,55.57,55.63,55.54,55.62,118817.0,41.6062,41.6512,41.5838,41.6437,118817.0
2020-06-23 12:40:00,55.62,55.62,55.58,55.59,67455.0,41.6437,41.6437,41.6137,41.6212,67455.0
2020-06-23 12:45:00,55.59,55.68,55.56,55.68,176168.0,41.6212,41.6886,41.5988,41.6886,176168.0
2020-06-23 12:50:00,55.67,55.68,55.59,55.61,90695.0,41.6811,41.6886,41.6212,41.6362,90695.0
2020-06-23 12:55:00,55.59,55.63,55.57,55.61,76491.0,41.6212,41.6512,41.6062,41.6362,76491.0
2020-06-23 13:00:00,55.62,55.62,55.59,55.61,64374.0,41.6437,41.6437,41.6212,41.6362,64374.0
2020-06-23 13:05:00,55.61,55.61,55.55,55.57,185720.0,41.6362,41.6362,41.5913,41.6062,185720.0
2020-06-23 13:10:00,55.57,55.59,55.54,55.59,120606.0,41.6062,41.6212,41.5838,41.6212,120606.0
2020-06-23 13:15:00,55.58,55.62,55.54,55.6,134779.0,41.6137,41.6437,41.5838,41.6287,134779.0
2020-06-23 13:20:00,55.6,55.62,55.54,55.59,163945.0,41.6287,41.6437,41.5838,41.6212,163945.0
2020-06-23 13:25:00,55.59,55.62,55.57,55.58,109304.0,41.6212,41.6437,41.6062,41.6137,109304.0
2020-06-23 13:30:00,55.58,55.6,55.54,55.55,115252.0,41.6137,41.6287,41.5838,41.5913,115252.0
2020-06-23 13:35:00,55.54,55.56,55.5,55.51,121164.0,41.5838,41.5988,41.5538,41.5613,121164.0
2020-06-23 13:40:00,55.51,55.54,55.5,55.52,107722.0,41.5613,41.5838,41.5538,41.5688,107722.0
2020-06-23 13:45:00,55.51,55.55,55.51,55.54,127627.0,41.5613,41.5913,41.5613,41.5838,127627.0
2020-06-23 13:50:00,55.53,55.56,55.5,55.53,152365.0,41.5763,41.5988,41.5538,41.5763,152365.0
2020-06-23 13:55:00,55.52,55.53,55.45,55.46,184682.0,41.5688,41.5763,41.5164,41.5239,184682.0
2020-06-23 14:00:00,55.45,55.46,55.36,55.36,218320.0,41.5164,41.5239,41.449,41.449,218320.0
2020-06-23 14:05:00,55.36,55.37,55.32,55.33,143067.0,41.449,41.4565,41.4191,41.4266,143067.0
2020-06-23 14:10:00,55.33,55.37,55.32,55.37,155627.0,41.4266,41.4565,41.4191,41.4565,155627.0
2020-06-23 14:15:00,55.37,55.37,55.33,55.37,133820.0,41.4565,41.4565,41.4266,41.4565,133820.0
2020-06-23 14:20:00,55.37,55.46,55.36,55.42,172157.0,41.4565,41.5239,41.449,41.4939,172157.0
2020-06-23 14:25:00,55.41,55.42,55.38,55.4,135663.0,41.4865,41.4939,41.464,41.479,135663.0
2020-06-23 14:30:00,55.4,55.41,55.35,55.39,144652.0,41.479,41.4865,41.4415,41.4715,144652.0
2020-06-23 14:35:00,55.39,55.39,55.33,55.34,128393.0,41.4715,41.4715,41.4266,41.434,128393.0
2020-06-23 14:40:00,55.33,55.35,55.3,55.32,133751.0,41.4266,41.4415,41.4041,41.4191,133751.0
2020-06-23 14:45:00,55.32,55.32,55.19,55.21,286232.0,41.4191,41.4191,41.3217,41.3367,286232.0
2020-06-23 14:50:00,55.21,55.22,55.17,55.19,240974.0,41.3367,41.3442,41.3068,41.3217,240974.0
2020-06-23 14:55:00,55.19,55.22,55.15,55.22,207491.0,41.3217,41.3442,41.2918,41.3442,207491.0
2020-06-23 15:00:00,55.22,55.22,55.13,55.19,225244.0,41.3442,41.3442,41.2768,41.3217,225244.0
2020-06-23 15:05:00,55.19,55.19,55.15,55.18,175648.0,41.3217,41.3217,41.2918,41.3142,175648.0
2020-06-23 15:10:00,55.18,55.21,55.15,55.18,210635.0,41.3142,41.3367,41.2918,41.3142,210635.0
2020-06-23 15:15:00,55.19,55.21,55.11,55.13,208337.0,41.3217,41.3367,41.2618,41.2768,208337.0
2020-06-23 15:20:00,55.12,55.15,55.09,55.11,232887.0,41.2693,41.2918,41.2469,41.2618,232887.0
2020-06-23 15:25:00,55.11,55.17,55.1,55.16,224411.0,41.2618,41.3068,41.2543,41.2993,224411.0
2020-06-23 15:30:00,55.16,55.21,55.15,55.19,252887.0,41.2993,41.3367,41.2918,41.3217,252887.0
2020-06-23 15:35:00,55.19,55.24,55.18,55.23,190861.0,41.3217,41.3592,41.3142,41.3517,190861.0
2020-06-23 15:40:00,55.23,55.28,55.17,55.27,274686.0,41.3517,41.3891,41.3068,41.3816,274686.0
2020-06-23 15:45:00,55.27,55.27,55.15,55.16,289100.0,41.3816,41.3816,41.2918,41.2993,289100.0
2020-06-23 15:50:00,55.15,55.15,54.96,55.0,1029390.0,41.2918,41.2918,41.1495,41.1795,1029390.0
2020-06-23 15:55:00,55.0,55.04,54.91,54.94,1195164.0,41.1795,41.2094,41.1121,41.1346,1195164.0
2020-06-24 09:30:00,54.54,54.56,54.25,54.28,1076942.0,40.8351,40.85,40.6179,40.6404,1076942.0
2020-06-24 09:35:00,54.27,54.47,54.27,54.35,528411.0,40.6329,40.7827,40.6329,40.6928,528411.0
2020-06-24 09:40:00,54.34,54.35,53.95,54.04,822562.0,40.6853,40.6928,40.3933,40.4607,822562.0
2020-06-24 09:45:00,54.04,54.05,53.87,54.01,437631.0,40.4607,40.4682,40.3334,40.4382,437631.0
2020-06-24 09:50:00,54.0,54.11,53.95,54.05,507932.0,40.4308,40.5131,40.3933,40.4682,507932.0
2020-06-24 09:55:00,54.05,54.11,54.0,54.02,302196.0,40.4682,40.5131,40.4308,40.4457,302196.0
2020-06-24 10:00:00,54.02,54.05,53.95,53.98,356036.0,40.4457,40.4682,40.3933,40.4158,356036.0
2020-06-24 10:05:00,53.98,54.05,53.81,53.84,515735.0,40.4158,40.4682,40.2885,40.311,515735.0
2020-06-24 10:10:00,53.84,53.88,53.76,53.8,417484.0,40.311,40.3409,40.2511,40.281,417484.0
2020-06-24 10:15:00,53.81,53.91,53.8,53.89,434188.0,40.2885,40.3634,40.281,40.3484,434188.0
2020-06-24 10:20:00,53.89,53.96,53.81,53.93,405198.0,40.3484,40.4008,40.2885,40.3783,405198.0
2020-06-24 10:25:00,53.93,53.99,53.89,53.95,285482.0,40.3783,40.4233,40.3484,40.3933,285482.0
2020-06-24 10:30:00,53.96,54.05,53.87,53.9,324602.0,40.4008,40.4682,40.3334,40.3559,324602.0
2020-06-24 10:35:00,53.9,53.94,53.8,53.84,314156.0,40.3559,40.3858,40.281,40.311,314156.0
2020-06-24 10:40:00,53.84,53.85,53.78,53.82,239284.0,40.311,40.3185,40.266,40.296,239284.0
2020-06-24 10:45:00,53.82,53.83,53.79,53.8,191140.0,40.296,40.3035,40.2735,40.281,191140.0
2020-06-24 10:50:00,53.8,53.92,53.78,53.8,299834.0,40.281,40.3709,40.266,40.281,299834.0
2020-06-24 10:55:00,53.8,53.84,53.78,53.8,211757.0,40.281,40.311,40.266,40.281,211757.0
2020-06-24 11:00:00,53.8,53.83,53.76,53.77,215831.0,40.281,40.3035,40.2511,40.2586,215831.0
2020-06-24 11:05:00,53.77,53.86,53.73,53.79,415035.0,40.2586,40.3259,40.2286,40.2735,415035.0
2020-06-24 11:10:00,53.78,53.86,53.71,53.73,590886.0,40.266,40.3259,40.2136,40.2286,590886.0
2020-06-24 11:15:00,53.73,53.76,53.68,53.73,238557.0,40.2286,40.2511,40.1912,40.2286,238557.0
2020-06-24 11:20:00,53.74,53.76,53.66,53.68,198196.0,40.2361,40.2511,40.1762,40.1912,198196.0
2020-06-24 11:25:00,53.68,53.77,53.67,53.71,199621.0,40.1912,40.2586,40.1837,40.2136,199621.0
2020-06-24 11:30:00,53.72,53.74,53.63,53.67,164157.0,40.2211,40.2361,40.1537,40.1837,164157.0
2020-06-24 11:35:00,53.66,53.69,53.54,53.55,252916.0,40.1762,40.1987,40.0863,40.0938,252916.0
2020-06-24 11:40:00,53.55,53.57,53.5,53.51,234751.0,40.0938,40.1088,40.0564,40.0639,234751.0
2020-06-24 11:45:00,53.52,53.6,53.45,53.48,300934.0,40.0714,40.1313,40.019,40.0414,300934.0
2020-06-24 11:50:00,53.48,53.7,53.48,53.7,203124.0,40.0414,40.2061,40.0414,40.2061,203124.0
2020-06-24 11:55:00,53.7,53.79,53.67,53.78,156110.0,40.2061,40.2735,40.1837,40.266,156110.0
2020-06-24 12:00:00,53.78,53.9,53.76,53.88,178763.0,40.266,40.3559,40.2511,40.3409,178763.0
2020-06-24 12:05:00,53.87,53.89,53.77,53.82,191776.0,40.3334,40.3484,40.2586,40.296,191776.0
2020-06-24 12:10:00,53.82,53.88,53.8,53.8,126361.0,40.296,40.3409,40.281,40.281,126361.0
2020-06-24 12:15:00,53.8,53.9,53.79,53.9,131067.0,40.281,40.3559,40.2735,40.3559,131067.0
2020-06-24 12:20:00,53.89,53.97,53.88,53.91,144277.0,40.3484,40.4083,40.3409,40.3634,144277.0
2020-06-24 12:25:00,53.91,53.92,53.76,53.8,153454.0,40.3634,40.3709,40.2511,40.281,153454.0
2020-06-24 12:30:00,53.81,53.82,53.7,53.71,128143.0,40.2885,40.296,40.2061,40.2136,128143.0
2020-06-24 12:35:00,53.71,53.8,53.7,53.78,165383.0,40.2136,40.281,40.2061,40.266,165383.0
2020-06-24 12:40:00,53.77,53.87,53.76,53.82,124164.0,40.2586,40.3334,40.2511,40.296,124164.0
2020-06-24 12:45:00,53.83,53.83,53.72,53.73,115652.0,40.3035,40.3035,40.2211,40.2286,115652.0
2020-06-24 12:50:00,53.73,53.76,53.7,53.72,107114.0,40.2286,40.2511,40.2061,40.2211,107114.0
2020-06-24 12:55:00,53.73,53.77,53.71,53.75,114985.0,40.2286,40.2586,40.2136,40.2436,114985.0
2020-06-24 13:00:00,53.75,53.78,53.7,53.75,157264.0,40.2436,40.266,40.2061,40.2436,157264.0
2020-06-24 13:05:00,53.76,53.76,53.68,53.71,176331.0,40.2511,40.2511,40.1912,40.2136,176331.0
2020-06-24 13:10:00,53.71,53.84,53.66,53.7,462901.0,40.2136,40.311,40.1762,40.2061,462901.0
2020-06-24 13:15:00,53.71,53.84,53.7,53.76,142076.0,40.2136,40.311,40.2061,40.2511,142076.0
2020-06-24 13:20:00,53.75,53.77,53.71,53.77,118529.0,40.2436,40.2586,40.2136,40.2586,118529.0
2020-06-24 13:25:00,53.76,53.82,53.71,53.75,204242.0,40.2511,40.296,40.2136,40.2436,204242.0
2020-06-24 13:30:00,53.75,53.75,53.66,53.67,154562.0,40.2436,40.2436,40.1762,40.1837,154562.0
2020-06-24 13:35:00,53.66,53.69,53.63,53.64,111797.0,40.1762,40.1987,40.1537,40.1612,111797.0
2020-06-24 13:40:00,53.64,53.66,53.6,53.61,124449.0,40.1612,40.1762,40.1313,40.1388,124449.0
2020-06-24 13:45:00,53.61,53.68,53.56,53.68,124857.0,40.1388,40.1912,40.1013,40.1912,124857.0
2020-06-24 13:50:00,53.67,53.72,53.63,53.71,107876.0,40.1837,40.2211,40.1537,40.2136,107876.0
2020-06-24 13:55:00,53.7,53.74,53.67,53.71,114862.0,40.2061,40.2361,40.1837,40.2136,114862.0
2020-06-24 14:00:00,53.71,53.75,53.61,53.67,180453.0,40.2136,40.2436,40.1388,40.1837,180453.0
2020-06-24 14:05:00,53.66,53.79,53.66,53.79,160122.0,40.1762,40.2735,40.1762,40.2735,160122.0
2020-06-24 14:10:00,53.79,53.92,53.75,53.92,230930.0,40.2735,40.3709,40.2436,40.3709,230930.0
2020-06-24 14:15:00,53.92,54.06,53.9,54.0,304960.0,40.3709,40.4757,40.3559,40.4308,304960.0
2020-06-24 14:20:00,54.0,54.06,53.9,53.92,178195.0,40.4308,40.4757,40.3559,40.3709,178195.0
2020-06-24 14:25:00,53.92,54.08,53.92,54.05,150745.0,40.3709,40.4907,40.3709,40.4682,150745.0
2020-06-24 14:30:00,54.05,54.1,54.01,54.05,123877.0,40.4682,40.5056,40.4382,40.4682,123877.0
2020-06-24 14:35:00,54.06,54.06,53.97,54.03,146749.0,40.4757,40.4757,40.4083,40.4532,146749.0
2020-06-24 14:40:00,54.03,54.06,53.97,53.99,158514.0,40.4532,40.4757,40.4083,40.4233,158514.0
2020-06-24 14:45:00,54.0,54.09,53.99,54.06,203181.0,40.4308,40.4981,40.4233,40.4757,203181.0
2020-06-24 14:50:00,54.07,54.09,54.01,54.05,127235.0,40.4832,40.4981,40.4382,40.4682,127235.0
2020-06-24 14:55:00,54.06,54.1,54.01,54.03,132457.0,40.4757,40.5056,40.4382,40.4532,132457.0
2020-06-24 15:00:00,54.03,54.09,54.0,54.05,138087.0,40.4532,40.4981,40.4308,40.4682,138087.0
2020-06-24 15:05:00,54.05,54.06,53.96,53.97,136019.0,40.4682,40.4757,40.4008,40.4083,136019.0
2020-06-24 15:10:00,53.98,54.08,53.96,54.07,259022.0,40.4158,40.4907,40.4008,40.4832,259022.0
2020-06-24 15:15:00,54.07,54.2,54.04,54.16,215497.0,40.4832,40.5805,40.4607,40.5506,215497.0
2020-06-24 15:20:00,54.17,54.19,54.06,54.1,165667.0,40.558,40.573,40.4757,40.5056,165667.0
2020-06-24 15:25:00,54.1,54.16,54.06,54.07,171556.0,40.5056,40.5506,40.4757,40.4832,171556.0
2020-06-24 15:30:00,54.08,54.14,54.06,54.13,247109.0,40.4907,40.5356,40.4757,40.5281,247109.0
2020-06-24 15:35:00,54.12,54.14,54.02,54.07,189664.0,40.5206,40.5356,40.4457,40.4832,189664.0
2020-06-24 15:40:00,54.07,54.18,54.05,54.18,239275.0,40.4832,40.5655,40.4682,40.5655,239275.0
2020-06-24 15:45:00,54.17,54.2,54.09,54.1,334537.0,40.558,40.5805,40.4981,40.5056,334537.0
2020-06-24 15:50:00,54.09,54.1,53.88,53.89,612194.0,40.4981,40.5056,40.3409,40.3484,612194.0
2020-06-24 15:55:00,53.89,53.98,53.87,53.95,1088766.0,40.3484,40.4158,40.3334,40.3933,1088766.0
2020-06-25 09:30:00,53.91,53.92,53.69,53.85,511608.0,40.3634,40.3709,40.1987,40.3185,511608.0
2020-06-25 09:35:00,53.83,53.83,53.63,53.67,194265.0,40.3035,40.3035,40.1537,40.1837,194265.0
2020-06-25 09:40:00,53.68,53.68,53.41,53.51,394502.0,40.1912,40.1912,39.989,40.0639,394502.0
2020-06-25 09:45:00,53.5,53.52,53.41,53.43,255471.0,40.0564,40.0714,39.989,40.004,255471.0
2020-06-25 09:50:00,53.44,53.54,53.39,53.52,245685.0,40.0115,40.0863,39.974,40.0714,245685.0
2020-06-25 09:55:00,53.51,53.55,53.34,53.53,395001.0,40.0639,40.0938,39.9366,40.0789,395001.0
2020-06-25 10:00:00,53.52,53.82,53.5,53.79,325885.0,40.0714,40.296,40.0564,40.2735,325885.0
2020-06-25 10:05:00,53.78,53.82,53.62,53.66,189203.0,40.266,40.296,40.1462,40.1762,189203.0
2020-06-25 10:10:00,53.66,53.87,53.65,53.85,241436.0,40.1762,40.3334,40.1687,40.3185,241436.0
2020-06-25 10:15:00,53.84,53.86,53.69,53.82,158632.0,40.311,40.3259,40.1987,40.296,158632.0
2020-06-25 10:20:00,53.82,53.96,53.81,53.9,247633.0,40.296,40.4008,40.2885,40.3559,247633.0
2020-06-25 10:25:00,53.9,54.05,53.88,54.02,187858.0,40.3559,40.4682,40.3409,40.4457,187858.0
2020-06-25 10:30:00,54.02,54.06,53.97,54.02,153505.0,40.4457,40.4757,40.4083,40.4457,153505.0
2020-06-25 10:35:00,54.02,54.02,53.89,53.9,149551.0,40.4457,40.4457,40.3484,40.3559,149551.0
2020-06-25 10:40:00,53.91,53.98,53.88,53.97,145872.0,40.3634,40.4158,40.3409,40.4083,145872.0
2020-06-25 10:45:00,53.96,54.03,53.91,53.97,277831.0,40.4008,40.4532,40.3634,40.4083,277831.0
2020-06-25 10:50:00,53.97,54.09,53.94,53.98,163011.0,40.4083,40.4981,40.3858,40.4158,163011.0
2020-06-25 10:55:00,53.98,54.04,53.93,53.98,96525.0,40.4158,40.4607,40.3783,40.4158,96525.0
2020-06-25 11:00:00,53.98,54.02,53.95,53.98,114446.0,40.4158,40.4457,40.3933,40.4158,114446.0
2020-06-25 11:05:00,53.97,53.98,53.84,53.88,112969.0,40.4083,40.4158,40.311,40.3409,112969.0
2020-06-25 11:10:00,53.88,54.01,53.84,53.98,105293.0,40.3409,40.4382,40.311,40.4158,105293.0
2020-06-25 11:15:00,53.98,54.11,53.95,54.11,93376.0,40.4158,40.5131,40.3933,40.5131,93376.0
2020-06-25 11:20:00,54.11,54.14,54.08,54.11,153095.0,40.5131,40.5356,40.4907,40.5131,153095.0
2020-06-25 11:25:00,54.12,54.13,54.02,54.03,69093.0,40.5206,40.5281,40.4457,40.4532,69093.0
2020-06-25 11:30:00,54.04,54.16,53.95,53.96,161862.0,40.4607,40.5506,40.3933,40.4008,161862.0
2020-06-25 11:35:00,53.96,53.98,53.87,53.95,157002.0,40.4008,40.4158,40.3334,40.3933,157002.0
2020-06-25 11:40:00,53.95,53.99,53.86,53.98,200400.0,40.3933,40.4233,40.3259,40.4158,200400.0
2020-06-25 11:45:00,53.97,54.06,53.96,54.05,146964.0,40.4083,40.4757,40.4008,40.4682,146964.0
2020-06-25 11:50:00,54.04,54.06,53.99,54.01,109922.0,40.4607,40.4757,40.4233,40.4382,109922.0
2020-06-25 11:55:00,54.01,54.08,54.0,54.05,158736.0,40.4382,40.4907,40.4308,40.4682,158736.0
2020-06-25 12:00:00,54.05,54.13,54.05,54.1,136002.0,40.4682,40.5281,40.4682,40.5056,136002.0
2020-06-25 12:05:00,54.1,54.15,54.07,54.12,166554.0,40.5056,40.5431,40.4832,40.5206,166554.0
2020-06-25 12:10:00,54.11,54.12,54.07,54.08,54676.0,40.5131,40.5206,40.4832,40.4907,54676.0
2020-06-25 12:15:00,54.08,54.18,54.08,54.1,116709.0,40.4907,40.5655,40.4907,40.5056,116709.0
2020-06-25 12:20:00,54.1,54.13,54.09,54.1,67630.0,40.5056,40.5281,40.4981,40.5056,67630.0
2020-06-25 12:25:00,54.11,54.13,54.07,54.12,95554.0,40.5131,40.5281,40.4832,40.5206,95554.0
2020-06-25 12:30:00,54.12,54.21,54.11,54.14,269864.0,40.5206,40.588,40.5131,40.5356,269864.0
2020-06-25 12:35:00,54.14,54.19,54.1,54.13,91339.0,40.5356,40.573,40.5056,40.5281,91339.0
2020-06-25 12:40:00,54.13,54.2,54.12,54.19,104677.0,40.5281,40.5805,40.5206,40.573,104677.0
2020-06-25 12:45:00,54.19,54.21,54.11,54.12,106063.0,40.573,40.588,40.5131,40.5206,106063.0
2020-06-25 12:50:00,54.12,54.14,54.1,54.12,159251.0,40.5206,40.5356,40.5056,40.5206,159251.0
2020-06-25 12:55:00,54.12,54.15,54.08,54.15,141890.0,40.5206,40.5431,40.4907,40.5431,141890.0
2020-06-25 13:00:00,54.15,54.15,54.03,54.14,247823.0,40.5431,40.5431,40.4532,40.5356,247823.0
2020-06-25 13:05:00,54.14,54.14,54.09,54.1,131043.0,40.5356,40.5356,40.4981,40.5056,131043.0
2020-06-25 13:10:00,54.1,54.13,54.08,54.12,66656.0,40.5056,40.5281,40.4907,40.5206,66656.0
2020-06-25 13:15:00,54.12,54.23,54.11,54.21,117323.0,40.5206,40.603,40.5131,40.588,117323.0
2020-06-25 13:20:00,54.21,54.24,54.14,54.14,107915.0,40.588,40.6105,40.5356,40.5356,107915.0
2020-06-25 13:25:00,54.15,54.16,54.12,54.15,68928.0,40.5431,40.5506,40.5206,40.5431,68928.0
2020-06-25 13:30:00,54.14,54.15,54.04,54.05,133661.0,40.5356,40.5431,40.4607,40.4682,133661.0
2020-06-25 13:35:00,54.05,54.16,54.04,54.1,111428.0,40.4682,40.5506,40.4607,40.5056,111428.0
2020-06-25 13:40:00,54.11,54.13,54.08,54.08,58889.0,40.5131,40.5281,40.4907,40.4907,58889.0
2020-06-25 13:45:00,54.09,54.13,54.06,54.07,72966.0,40.4981,40.5281,40.4757,40.4832,72966.0
2020-06-25 13:50:00,54.07,54.07,54.03,54.07,65027.0,40.4832,40.4832,40.4532,40.4832,65027.0
2020-06-25 13:55:00,54.06,54.1,54.05,54.1,58548.0,40.4757,40.5056,40.4682,40.5056,58548.0
2020-06-25 14:00:00,54.1,54.1,54.04,54.09,154382.0,40.5056,40.5056,40.4607,40.4981,154382.0
2020-06-25 14:05:00,54.08,54.15,54.08,54.11,87621.0,40.4907,40.5431,40.4907,40.5131,87621.0
2020-06-25 14:10:00,54.11,54.17,54.1,54.15,104757.0,40.5131,40.558,40.5056,40.5431,104757.0
2020-06-25 14:15:00,54.15,54.2,54.13,54.18,84007.0,40.5431,40.5805,40.5281,40.5655,84007.0
2020-06-25 14:20:00,54.18,54.19,54.04,54.05,137405.0,40.5655,40.573,40.4607,40.4682,137405.0
2020-06-25 14:25:00,54.05,54.07,54.0,54.07,212485.0,40.4682,40.4832,40.4308,40.4832,212485.0
2020-06-25 14:30:00,54.06,54.06,54.0,54.01,67484.0,40.4757,40.4757,40.4308,40.4382,67484.0
2020-06-25 14:35:00,54.0,54.06,53.99,54.05,114339.0,40.4308,40.4757,40.4233,40.4682,114339.0
2020-06-25 14:40:00,54.05,54.08,54.02,54.05,71071.0,40.4682,40.4907,40.4457,40.4682,71071.0
2020-06-25 14:45:00,54.05,54.09,54.03,54.07,62950.0,40.4682,40.4981,40.4532,40.4832,62950.0
2020-06-25 14:50:00,54.07,54.12,54.04,54.06,125825.0,40.4832,40.5206,40.4607,40.4757,125825.0
2020-06-25 14:55:00,54.05,54.1,54.05,54.09,108421.0,40.4682,40.5056,40.4682,40.4981,108421.0
2020-06-25 15:00:00,54.08,54.2,54.04,54.2,297621.0,40.4907,40.5805,40.4607,40.5805,297621.0
2020-06-25 15:05:00,54.2,54.36,54.2,54.29,273255.0,40.5805,40.7003,40.5805,40.6479,273255.0
2020-06-25 15:10:00,54.28,54.3,54.22,54.24,247562.0,40.6404,40.6554,40.5955,40.6105,247562.0
2020-06-25 15:15:00,54.23,54.34,54.23,54.27,178936.0,40.603,40.6853,40.603,40.6329,178936.0
2020-06-25 15:20:00,54.27,54.39,54.26,54.34,182718.0,40.6329,40.7228,40.6254,40.6853,182718.0
2020-06-25 15:25:00,54.33,54.36,54.25,54.27,148773.0,40.6778,40.7003,40.6179,40.6329,148773.0
2020-06-25 15:30:00,54.27,54.38,54.24,54.34,192165.0,40.6329,40.7153,40.6105,40.6853,192165.0
2020-06-25 15:35:00,54.34,54.35,54.22,54.23,181763.0,40.6853,40.6928,40.5955,40.603,181763.0
2020-06-25 15:40:00,54.23,54.26,54.12,54.17,351845.0,40.603,40.6254,40.5206,40.558,351845.0
2020-06-25 15:45:00,54.18,54.22,54.15,54.19,205878.0,40.5655,40.5955,40.5431,40.573,205878.0
2020-06-25 15:50:00,54.18,54.34,54.16,54.34,339379.0,40.5655,40.6853,40.5506,40.6853,339379.0
2020-06-25 15:55:00,54.33,54.36,54.21,54.28,1310456.0,40.6778,40.7003,40.588,40.6404,1310456.0
2020-06-26 09:30:00,54.04,54.06,53.67,53.83,446683.0,40.4607,40.4757,40.1837,40.3035,446683.0
2020-06-26 09:35:00,53.83,53.94,53.78,53.84,316035.0,40.3035,40.3858,40.266,40.311,316035.0
2020-06-26 09:40:00,53.84,53.87,53.75,53.75,221034.0,40.311,40.3334,40.2436,40.2436,221034.0
2020-06-26 09:45:00,53.76,53.86,53.72,53.83,142632.0,40.2511,40.3259,40.2211,40.3035,142632.0
2020-06-26 09:50:00,53.83,53.84,53.74,53.82,273363.0,40.3035,40.311,40.2361,40.296,273363.0
2020-06-26 09:55:00,53.81,53.9,53.78,53.89,223591.0,40.2885,40.3559,40.266,40.3484,223591.0
2020-06-26 10:00:00,53.88,53.91,53.81,53.82,173345.0,40.3409,40.3634,40.2885,40.296,173345.0
2020-06-26 10:05:00,53.82,53.85,53.78,53.79,124657.0,40.296,40.3185,40.266,40.2735,124657.0
2020-06-26 10:10:00,53.78,53.8,53.75,53.75,183106.0,40.266,40.281,40.2436,40.2436,183106.0
2020-06-26 10:15:00,53.75,53.79,53.7,53.74,190681.0,40.2436,40.2735,40.2061,40.2361,190681.0
2020-06-26 10:20:00,53.75,53.76,53.69,53.71,148890.0,40.2436,40.2511,40.1987,40.2136,148890.0
2020-06-26 10:25:00,53.71,53.75,53.51,53.53,232174.0,40.2136,40.2436,40.0639,40.0789,232174.0
2020-06-26 10:30:00,53.53,53.55,53.35,53.39,320669.0,40.0789,40.0938,39.9441,39.974,320669.0
2020-06-26 10:35:00,53.4,53.47,53.37,53.41,214225.0,39.9815,40.0339,39.9591,39.989,214225.0
2020-06-26 10:40:00,53.41,53.47,53.39,53.47,172826.0,39.989,40.0339,39.974,40.0339,172826.0
2020-06-26 10:45:00,53.47,53.49,53.33,53.34,229589.0,40.0339,40.0489,39.9291,39.9366,229589.0
2020-06-26 10:50:00,53.34,53.41,53.27,53.31,169207.0,39.9366,39.989,39.8842,39.9141,169207.0
2020-06-26 10:55:00,53.31,53.4,53.27,53.33,145819.0,39.9141,39.9815,39.8842,39.9291,145819.0
2020-06-26 11:00:00,53.34,53.38,53.32,53.36,173300.0,39.9366,39.9666,39.9216,39.9516,173300.0
2020-06-26 11:05:00,53.36,53.41,53.31,53.36,169087.0,39.9516,39.989,39.9141,39.9516,169087.0
2020-06-26 11:10:00,53.36,53.36,53.32,53.33,150738.0,39.9516,39.9516,39.9216,39.9291,150738.0
2020-06-26 11:15:00,53.32,53.33,53.22,53.27,298593.0,39.9216,39.9291,39.8468,39.8842,298593.0
2020-06-26 11:20:00,53.27,53.29,53.17,53.24,208509.0,39.8842,39.8992,39.8093,39.8617,208509.0
2020-06-26 11:25:00,53.24,53.25,53.19,53.24,104961.0,39.8617,39.8692,39.8243,39.8617,104961.0
2020-06-26 11:30:00,53.24,53.29,53.19,53.23,142434.0,39.8617,39.8992,39.8243,39.8542,142434.0
2020-06-26 11:35:00,53.23,53.29,53.22,53.26,150918.0,39.8542,39.8992,39.8468,39.8767,150918.0
2020-06-26 11:40:00,53.26,53.26,53.19,53.21,182022.0,39.8767,39.8767,39.8243,39.8393,182022.0
2020-06-26 11:45:00,53.21,53.24,53.17,53.22,167345.0,39.8393,39.8617,39.8093,39.8468,167345.0
2020-06-26 11:50:00,53.21,53.25,53.18,53.21,282096.0,39.8393,39.8692,39.8168,39.8393,282096.0
2020-06-26 11:55:00,53.21,53.55,53.18,53.25,244341.0,39.8393,40.0938,39.8168,39.8692,244341.0
2020-06-26 12:00:00,53.25,53.25,53.18,53.19,133867.0,39.8692,39.8692,39.8168,39.8243,133867.0
2020-06-26 12:05:00,53.2,53.21,53.08,53.09,196339.0,39.8318,39.8393,39.7419,39.7494,196339.0
2020-06-26 12:10:00,53.09,53.13,53.06,53.09,128973.0,39.7494,39.7794,39.727,39.7494,128973.0
2020-06-26 12:15:00,53.09,53.11,52.97,53.0,483294.0,39.7494,39.7644,39.6596,39.682,483294.0
2020-06-26 12:20:00,53.0,53.09,52.91,53.07,201509.0,39.682,39.7494,39.6147,39.7345,201509.0
2020-06-26 12:25:00,53.07,53.15,53.06,53.14,115703.0,39.7345,39.7943,39.727,39.7869,115703.0
2020-06-26 12:30:00,53.13,53.17,53.07,53.17,112103.0,39.7794,39.8093,39.7345,39.8093,112103.0
2020-06-26 12:35:00,53.17,53.21,53.14,53.2,151279.0,39.8093,39.8393,39.7869,39.8318,151279.0
2020-06-26 12:40:00,53.2,53.21,53.14,53.16,137170.0,39.8318,39.8393,39.7869,39.8018,137170.0
2020-06-26 12:45:00,53.15,53.2,53.1,53.15,135648.0,39.7943,39.8318,39.7569,39.7943,135648.0
2020-06-26 12:50:00,53.15,53.17,53.11,53.16,111591.0,39.7943,39.8093,39.7644,39.8018,111591.0
2020-06-26 12:55:00,53.16,53.17,53.1,53.13,131851.0,39.8018,39.8093,39.7569,39.7794,131851.0
2020-06-26 13:00:00,53.13,53.23,53.09,53.18,167401.0,39.7794,39.8542,39.7494,39.8168,167401.0
2020-06-26 13:05:00,53.18,53.2,53.12,53.12,268282.0,39.8168,39.8318,39.7719,39.7719,268282.0
2020-06-26 13:10:00,53.13,53.13,53.07,53.09,84313.0,39.7794,39.7794,39.7345,39.7494,84313.0
2020-06-26 13:15:00,53.09,53.13,53.08,53.12,88959.0,39.7494,39.7794,39.7419,39.7719,88959.0
2020-06-26 13:20:00,53.12,53.2,53.11,53.15,110759.0,39.7719,39.8318,39.7644,39.7943,110759.0
2020-06-26 13:25:00,53.15,53.17,53.11,53.13,108177.0,39.7943,39.8093,39.7644,39.7794,108177.0
2020-06-26 13:30:00,53.14,53.18,53.11,53.17,83801.0,39.7869,39.8168,39.7644,39.8093,83801.0
2020-06-26 13:35:00,53.18,53.19,53.12,53.15,100341.0,39.8168,39.8243,39.7719,39.7943,100341.0
2020-06-26 13:40:00,53.15,53.18,53.14,53.15,84295.0,39.7943,39.8168,39.7869,39.7943,84295.0
2020-06-26 13:45:00,53.15,53.15,53.1,53.1,150271.0,39.7943,39.7943,39.7569,39.7569,150271.0
2020-06-26 13:50:00,53.11,53.12,53.08,53.11,125618.0,39.7644,39.7719,39.7419,39.7644,125618.0
2020-06-26 13:55:00,53.11,53.12,53.07,53.07,133292.0,39.7644,39.7719,39.7345,39.7345,133292.0
2020-06-26 14:00:00,53.07,53.08,53.0,53.0,216654.0,39.7345,39.7419,39.682,39.682,216654.0
2020-06-26 14:05:00,53.01,53.02,53.0,53.02,102206.0,39.6895,39.697,39.682,39.697,102206.0
2020-06-26 14:10:00,53.02,53.07,53.0,53.01,143098.0,39.697,39.7345,39.682,39.6895,143098.0
2020-06-26 14:15:00,53.01,53.04,52.99,53.02,234435.0,39.6895,39.712,39.6746,39.697,234435.0
2020-06-26 14:20:00,53.02,53.03,53.0,53.01,119828.0,39.697,39.7045,39.682,39.6895,119828.0
2020-06-26 14:25:00,53.01,53.01,52.92,52.97,237322.0,39.6895,39.6895,39.6221,39.6596,237322.0
2020-06-26 14:30:00,52.96,53.02,52.94,52.99,215868.0,39.6521,39.697,39.6371,39.6746,215868.0
2020-06-26 14:35:00,52.99,53.0,52.93,52.97,184472.0,39.6746,39.682,39.6296,39.6596,184472.0
2020-06-26 14:40:00,52.96,53.03,52.95,52.96,186830.0,39.6521,39.7045,39.6446,39.6521,186830.0
2020-06-26 14:45:00,52.96,52.97,52.86,52.94,276679.0,39.6521,39.6596,39.5772,39.6371,276679.0
2020-06-26 14:50:00,52.94,53.05,52.93,52.99,216621.0,39.6371,39.7195,39.6296,39.6746,216621.0
2020-06-26 14:55:00,52.99,53.0,52.92,52.93,149497.0,39.6746,39.682,39.6221,39.6296,149497.0
2020-06-26 15:00:00,52.94,53.02,52.93,52.95,156378.0,39.6371,39.697,39.6296,39.6446,156378.0
2020-06-26 15:05:00,52.95,52.96,52.89,52.96,183279.0,39.6446,39.6521,39.5997,39.6521,183279.0
2020-06-26 15:10:00,52.96,53.02,52.91,53.01,181027.0,39.6521,39.697,39.6147,39.6895,181027.0
2020-06-26 15:15:00,53.01,53.02,52.94,52.95,194148.0,39.6895,39.697,39.6371,39.6446,194148.0
2020-06-26 15:20:00,52.95,52.99,52.9,52.9,225892.0,39.6446,39.6746,39.6072,39.6072,225892.0
2020-06-26 15:25:00,52.9,52.99,52.85,52.94,259003.0,39.6072,39.6746,39.5697,39.6371,259003.0
2020-06-26 15:30:00,52.93,52.97,52.85,52.88,283465.0,39.6296,39.6596,39.5697,39.5922,283465.0
2020-06-26 15:35:00,52.87,52.97,52.86,52.97,247310.0,39.5847,39.6596,39.5772,39.6596,247310.0
2020-06-26 15:40:00,52.96,53.17,52.93,53.15,497220.0,39.6521,39.8093,39.6296,39.7943,497220.0
2020-06-26 15:45:00,53.15,53.17,53.06,53.11,557170.0,39.7943,39.8093,39.727,39.7644,557170.0
2020-06-26 15:50:00,53.11,53.11,52.96,53.09,657439.0,39.7644,39.7644,39.6521,39.7494,657439.0
2020-06-26 15:55:00,53.1,53.39,53.05,53.21,1443985.0,39.7569,39.974,39.7195,39.8393,1443985.0
2020-06-29 09:30:00,53.31,53.57,53.31,53.49,522533.0,39.9141,40.1088,39.9141,40.0489,522533.0
2020-06-29 09:35:00,53.49,53.61,53.46,53.56,226276.0,40.0489,40.1388,40.0265,40.1013,226276.0
2020-06-29 09:40:00,53.56,53.67,53.48,53.58,197037.0,40.1013,40.1837,40.0414,40.1163,197037.0
2020-06-29 09:45:00,53.59,53.7,53.57,53.67,180381.0,40.1238,40.2061,40.1088,40.1837,180381.0
2020-06-29 09:50:00,53.66,53.81,53.64,53.81,220571.0,40.1762,40.2885,40.1612,40.2885,220571.0
2020-06-29 09:55:00,53.8,53.9,53.75,53.79,191435.0,40.281,40.3559,40.2436,40.2735,191435.0
2020-06-29 10:00:00,53.79,53.9,53.73,53.76,224942.0,40.2735,40.3559,40.2286,40.2511,224942.0
2020-06-29 10:05:00,53.76,53.86,53.75,53.82,116446.0,40.2511,40.3259,40.2436,40.296,116446.0
2020-06-29 10:10:00,53.82,53.9,53.78,53.86,144353.0,40.296,40.3559,40.266,40.3259,144353.0
2020-06-29 10:15:00,53.86,53.92,53.83,53.86,173177.0,40.3259,40.3709,40.3035,40.3259,173177.0
2020-06-29 10:20:00,53.86,53.94,53.84,53.94,176978.0,40.3259,40.3858,40.311,40.3858,176978.0
2020-06-29 10:25:00,53.94,54.02,53.86,53.86,183423.0,40.3858,40.4457,40.3259,40.3259,183423.0
2020-06-29 10:30:00,53.86,53.95,53.83,53.91,168167.0,40.3259,40.3933,40.3035,40.3634,168167.0
2020-06-29 10:35:00,53.91,54.02,53.86,53.97,133492.0,40.3634,40.4457,40.3259,40.4083,133492.0
2020-06-29 10:40:00,53.97,54.01,53.89,53.91,147950.0,40.4083,40.4382,40.3484,40.3634,147950.0
2020-06-29 10:45:00,53.91,53.99,53.9,53.92,88390.0,40.3634,40.4233,40.3559,40.3709,88390.0
2020-06-29 10:50:00,53.93,54.03,53.92,54.0,114332.0,40.3783,40.4532,40.3709,40.4308,114332.0
2020-06-29 10:55:00,53.99,54.09,53.98,54.07,113350.0,40.4233,40.4981,40.4158,40.4832,113350.0
2020-06-29 11:00:00,54.07,54.08,53.97,54.04,92431.0,40.4832,40.4907,40.4083,40.4607,92431.0
2020-06-29 11:05:00,54.04,54.15,54.0,54.13,124779.0,40.4607,40.5431,40.4308,40.5281,124779.0
2020-06-29 11:10:00,54.12,54.18,54.09,54.11,144369.0,40.5206,40.5655,40.4981,40.5131,144369.0
2020-06-29 11:15:00,54.12,54.14,54.07,54.09,124051.0,40.5206,40.5356,40.4832,40.4981,124051.0
2020-06-29 11:20:00,54.1,54.14,54.08,54.13,108880.0,40.5056,40.5356,40.4907,40.5281,108880.0
2020-06-29 11:25:00,54.14,54.17,54.12,54.12,103232.0,40.5356,40.558,40.5206,40.5206,103232.0
2020-06-29 11:30:00,54.12,54.17,54.06,54.06,89550.0,40.5206,40.558,40.4757,40.4757,89550.0
2020-06-29 11:35:00,54.06,54.1,54.03,54.05,77608.0,40.4757,40.5056,40.4532,40.4682,77608.0
2020-06-29 11:40:00,54.06,54.08,54.04,54.05,79623.0,40.4757,40.4907,40.4607,40.4682,79623.0
2020-06-29 11:45:00,54.05,54.07,54.0,54.03,110851.0,40.4682,40.4832,40.4308,40.4532,110851.0
2020-06-29 11:50:00,54.03,54.04,53.96,54.01,85169.0,40.4532,40.4607,40.4008,40.4382,85169.0
2020-06-29 11:55:00,54.02,54.03,53.89,53.94,158188.0,40.4457,40.4532,40.3484,40.3858,158188.0
2020-06-29 12:00:00,53.94,54.01,53.94,54.0,104364.0,40.3858,40.4382,40.3858,40.4308,104364.0
2020-06-29 12:05:00,54.0,54.01,53.87,53.89,92493.0,40.4308,40.4382,40.3334,40.3484,92493.0
2020-06-29 12:10:00,53.89,53.99,53.88,53.96,112694.0,40.3484,40.4233,40.3409,40.4008,112694.0
2020-06-29 12:15:00,53.96,54.01,53.92,54.01,96965.0,40.4008,40.4382,40.3709,40.4382,96965.0
2020-06-29 12:20:00,54.01,54.04,53.98,54.01,135741.0,40.4382,40.4607,40.4158,40.4382,135741.0
2020-06-29 12:25:00,54.01,54.05,54.01,54.02,122027.0,40.4382,40.4682,40.4382,40.4457,122027.0
2020-06-29 12:30:00,54.01,54.03,53.96,53.97,56198.0,40.4382,40.4532,40.4008,40.4083,56198.0
2020-06-29 12:35:00,53.97,53.99,53.94,53.97,75468.0,40.4083,40.4233,40.3858,40.4083,75468.0
2020-06-29 12:40:00,53.96,54.02,53.95,54.0,103045.0,40.4008,40.4457,40.3933,40.4308,103045.0
2020-06-29 12:45:00,54.0,54.03,53.99,54.02,85032.0,40.4308,40.4532,40.4233,40.4457,85032.0
2020-06-29 12:50:00,54.02,54.03,53.99,54.0,87321.0,40.4457,40.4532,40.4233,40.4308,87321.0
2020-06-29 12:55:00,54.01,54.01,53.98,54.0,68635.0,40.4382,40.4382,40.4158,40.4308,68635.0
2020-06-29 13:00:00,54.0,54.05,53.99,54.05,63262.0,40.4308,40.4682,40.4233,40.4682,63262.0
2020-06-29 13:05:00,54.04,54.05,54.02,54.02,73832.0,40.4607,40.4682,40.4457,40.4457,73832.0
2020-06-29 13:10:00,54.03,54.06,54.02,54.05,121496.0,40.4532,40.4757,40.4457,40.4682,121496.0
2020-06-29 13:15:00,54.05,54.1,54.03,54.1,66004.0,40.4682,40.5056,40.4532,40.5056,66004.0
2020-06-29 13:20:00,54.1,54.11,54.07,54.11,80179.0,40.5056,40.5131,40.4832,40.5131,80179.0
2020-06-29 13:25:00,54.11,54.18,54.06,54.13,328916.0,40.5131,40.5655,40.4757,40.5281,328916.0
2020-06-29 13:30:00,54.13,54.16,54.11,54.12,90196.0,40.5281,40.5506,40.5131,40.5206,90196.0
2020-06-29 13:35:00,54.12,54.17,54.1,54.17,112778.0,40.5206,40.558,40.5056,40.558,112778.0
2020-06-29 13:40:00,54.17,54.22,54.16,54.21,110360.0,40.558,40.5955,40.5506,40.588,110360.0
2020-06-29 13:45:00,54.21,54.24,54.2,54.24,64636.0,40.588,40.6105,40.5805,40.6105,64636.0
2020-06-29 13:50:00,54.24,54.25,54.22,54.23,65281.0,40.6105,40.6179,40.5955,40.603,65281.0
2020-06-29 13:55:00,54.23,54.25,54.21,54.23,69342.0,40.603,40.6179,40.588,40.603,69342.0
2020-06-29 14:00:00,54.23,54.34,54.23,54.32,89759.0,40.603,40.6853,40.603,40.6703,89759.0
2020-06-29 14:05:00,54.31,54.36,54.28,54.36,77897.0,40.6629,40.7003,40.6404,40.7003,77897.0
2020-06-29 14:10:00,54.36,54.41,54.35,54.37,165167.0,40.7003,40.7377,40.6928,40.7078,165167.0
2020-06-29 14:15:00,54.37,54.37,54.27,54.29,131228.0,40.7078,40.7078,40.6329,40.6479,131228.0
2020-06-29 14:20:00,54.29,54.39,54.28,54.39,141386.0,40.6479,40.7228,40.6404,40.7228,141386.0
2020-06-29 14:25:00,54.38,54.4,54.33,54.36,109451.0,40.7153,40.7302,40.6778,40.7003,109451.0
2020-06-29 14:30:00,54.37,54.38,54.33,54.34,104811.0,40.7078,40.7153,40.6778,40.6853,104811.0
2020-06-29 14:35:00,54.34,54.37,54.33,54.34,87049.0,40.6853,40.7078,40.6778,40.6853,87049.0
2020-06-29 14:40:00,54.35,54.41,54.33,54.41,112755.0,40.6928,40.7377,40.6778,40.7377,112755.0
2020-06-29 14:45:00,54.41,54.46,54.4,54.45,162176.0,40.7377,40.7752,40.7302,40.7677,162176.0
2020-06-29 14:50:00,54.45,54.49,54.42,54.49,128260.0,40.7677,40.7976,40.7452,40.7976,128260.0
2020-06-29 14:55:00,54.48,54.52,54.45,54.46,186478.0,40.7901,40.8201,40.7677,40.7752,186478.0
2020-06-29 15:00:00,54.46,54.48,54.41,54.45,148917.0,40.7752,40.7901,40.7377,40.7677,148917.0
2020-06-29 15:05:00,54.45,54.47,54.43,54.45,157814.0,40.7677,40.7827,40.7527,40.7677,157814.0
2020-06-29 15:10:00,54.46,54.46,54.39,54.43,147721.0,40.7752,40.7752,40.7228,40.7527,147721.0
2020-06-29 15:15:00,54.43,54.45,54.36,54.39,193212.0,40.7527,40.7677,40.7003,40.7228,193212.0
2020-06-29 15:20:00,54.38,54.4,54.36,54.38,127807.0,40.7153,40.7302,40.7003,40.7153,127807.0
2020-06-29 15:25:00,54.38,54.41,54.36,54.36,183294.0,40.7153,40.7377,40.7003,40.7003,183294.0
2020-06-29 15:30:00,54.37,54.42,54.36,54.41,188681.0,40.7078,40.7452,40.7003,40.7377,188681.0
2020-06-29 15:35:00,54.42,54.44,54.39,54.43,285092.0,40.7452,40.7602,40.7228,40.7527,285092.0
2020-06-29 15:40:00,54.42,54.44,54.37,54.4,326369.0,40.7452,40.7602,40.7078,40.7302,326369.0
2020-06-29 15:45:00,54.4,54.44,54.29,54.3,219237.0,40.7302,40.7602,40.6479,40.6554,219237.0
2020-06-29 15:50:00,54.3,54.42,54.27,54.41,342520.0,40.6554,40.7452,40.6329,40.7377,342520.0
2020-06-29 15:55:00,54.41,54.71,54.4,54.7,1493060.0,40.7377,40.9623,40.7302,40.9549,1493060.0
2020-06-30 09:30:00,54.92,55.16,54.87,55.0,821642.0,41.1196,41.2993,41.0821,41.1795,821642.0
2020-06-30 09:35:00,55.01,55.03,54.75,54.79,329998.0,41.187,41.2019,40.9923,41.0222,329998.0
2020-06-30 09:40:00,54.79,54.87,54.56,54.58,172184.0,41.0222,41.0821,40.85,40.865,172184.0
2020-06-30 09:45:00,54.58,54.67,54.54,54.61,159770.0,40.865,40.9324,40.8351,40.8875,159770.0
2020-06-30 09:50:00,54.61,54.63,54.52,54.54,126644.0,40.8875,40.9025,40.8201,40.8351,126644.0
2020-06-30 09:55:00,54.54,54.59,54.39,54.43,178880.0,40.8351,40.8725,40.7228,40.7527,178880.0
2020-06-30 10:00:00,54.43,54.49,54.36,54.43,200372.0,40.7527,40.7976,40.7003,40.7527,200372.0
2020-06-30 10:05:00,54.42,54.6,54.42,54.56,218645.0,40.7452,40.88,40.7452,40.85,218645.0
2020-06-30 10:10:00,54.57,54.64,54.53,54.64,163909.0,40.8575,40.9099,40.8276,40.9099,163909.0
2020-06-30 10:15:00,54.64,54.76,54.62,54.74,163926.0,40.9099,40.9998,40.895,40.9848,163926.0
2020-06-30 10:20:00,54.74,54.83,54.72,54.83,185588.0,40.9848,41.0522,40.9698,41.0522,185588.0
2020-06-30 10:25:00,54.84,54.85,54.71,54.81,98715.0,41.0597,41.0672,40.9623,41.0372,98715.0
2020-06-30 10:30:00,54.81,54.85,54.78,54.8,75036.0,41.0372,41.0672,41.0148,41.0297,75036.0
2020-06-30 10:35:00,54.79,54.8,54.7,54.71,83294.0,41.0222,41.0297,40.9549,40.9623,83294.0
2020-06-30 10:40:00,54.71,54.76,54.7,54.73,91892.0,40.9623,40.9998,40.9549,40.9773,91892.0
2020-06-30 10:45:00,54.73,54.8,54.72,54.78,91641.0,40.9773,41.0297,40.9698,41.0148,91641.0
2020-06-30 10:50:00,54.78,54.92,54.73,54.9,148695.0,41.0148,41.1196,40.9773,41.1046,148695.0
2020-06-30 10:55:00,54.9,54.9,54.79,54.85,117633.0,41.1046,41.1046,41.0222,41.0672,117633.0
2020-06-30 11:00:00,54.85,54.92,54.84,54.91,141637.0,41.0672,41.1196,41.0597,41.1121,141637.0
2020-06-30 11:05:00,54.92,54.96,54.88,54.96,127711.0,41.1196,41.1495,41.0896,41.1495,127711.0
2020-06-30 11:10:00,54.96,55.0,54.93,55.0,127122.0,41.1495,41.1795,41.1271,41.1795,127122.0
2020-06-30 11:15:00,54.99,55.01,54.95,54.98,95033.0,41.172,41.187,41.142,41.1645,95033.0
2020-06-30 11:20:00,54.98,54.98,54.87,54.89,92223.0,41.1645,41.1645,41.0821,41.0971,92223.0
2020-06-30 11:25:00,54.89,54.9,54.8,54.8,106826.0,41.0971,41.1046,41.0297,41.0297,106826.0
2020-06-30 11:30:00,54.8,54.82,54.68,54.69,107231.0,41.0297,41.0447,40.9399,40.9474,107231.0
2020-06-30 11:35:00,54.69,54.71,54.62,54.62,107395.0,40.9474,40.9623,40.895,40.895,107395.0
2020-06-30 11:40:00,54.63,54.7,54.57,54.66,151446.0,40.9025,40.9549,40.8575,40.9249,151446.0
2020-06-30 11:45:00,54.66,54.72,54.65,54.69,156236.0,40.9249,40.9698,40.9174,40.9474,156236.0
2020-06-30 11:50:00,54.69,54.76,54.66,54.75,93088.0,40.9474,40.9998,40.9249,40.9923,93088.0
2020-06-30 11:55:00,54.75,54.78,54.72,54.75,132389.0,40.9923,41.0148,40.9698,40.9923,132389.0
2020-06-30 12:00:00,54.75,54.77,54.7,54.74,69973.0,40.9923,41.0073,40.9549,40.9848,69973.0
2020-06-30 12:05:00,54.74,54.76,54.67,54.68,100714.0,40.9848,40.9998,40.9324,40.9399,100714.0
2020-06-30 12:10:00,54.68,54.74,54.67,54.7,67709.0,40.9399,40.9848,40.9324,40.9549,67709.0
2020-06-30 12:15:00,54.7,54.75,54.69,54.73,60104.0,40.9549,40.9923,40.9474,40.9773,60104.0
2020-06-30 12:20:00,54.73,54.74,54.69,54.71,59245.0,40.9773,40.9848,40.9474,40.9623,59245.0
2020-06-30 12:25:00,54.71,54.74,54.67,54.72,68822.0,40.9623,40.9848,40.9324,40.9698,68822.0
2020-06-30 12:30:00,54.72,54.76,54.66,54.67,139720.0,40.9698,40.9998,40.9249,40.9324,139720.0
2020-06-30 12:35:00,54.66,54.7,54.65,54.69,83492.0,40.9249,40.9549,40.9174,40.9474,83492.0
2020-06-30 12:40:00,54.69,54.7,54.61,54.62,94398.0,40.9474,40.9549,40.8875,40.895,94398.0
2020-06-30 12:45:00,54.62,54.65,54.55,54.65,63761.0,40.895,40.9174,40.8426,40.9174,63761.0
2020-06-30 12:50:00,54.65,54.67,54.61,54.64,111456.0,40.9174,40.9324,40.8875,40.9099,111456.0
2020-06-30 12:55:00,54.64,54.66,54.56,54.56,245917.0,40.9099,40.9249,40.85,40.85,245917.0
2020-06-30 13:00:00,54.55,54.6,54.55,54.59,114917.0,40.8426,40.88,40.8426,40.8725,114917.0
2020-06-30 13:05:00,54.59,54.62,54.57,54.62,88151.0,40.8725,40.895,40.8575,40.895,88151.0
2020-06-30 13:10:00,54.61,54.64,54.59,54.61,95290.0,40.8875,40.9099,40.8725,40.8875,95290.0
2020-06-30 13:15:00,54.61,54.66,54.6,54.66,96244.0,40.8875,40.9249,40.88,40.9249,96244.0
2020-06-30 13:20:00,54.66,54.69,54.64,54.65,73844.0,40.9249,40.9474,40.9099,40.9174,73844.0
2020-06-30 13:25:00,54.65,54.69,54.64,54.69,50768.0,40.9174,40.9474,40.9099,40.9474,50768.0
2020-06-30 13:30:00,54.69,54.69,54.54,54.55,107569.0,40.9474,40.9474,40.8351,40.8426,107569.0
2020-06-30 13:35:00,54.54,54.68,54.54,54.66,231070.0,40.8351,40.9399,40.8351,40.9249,231070.0
2020-06-30 13:40:00,54.66,54.67,54.6,54.61,77194.0,40.9249,40.9324,40.88,40.8875,77194.0
2020-06-30 13:45:00,54.61,54.65,54.6,54.61,46390.0,40.8875,40.9174,40.88,40.8875,46390.0
2020-06-30 13:50:00,54.6,54.61,54.55,54.61,50044.0,40.88,40.8875,40.8426,40.8875,50044.0
2020-06-30 13:55:00,54.61,54.63,54.57,54.59,48763.0,40.8875,40.9025,40.8575,40.8725,48763.0
2020-06-30 14:00:00,54.58,54.59,54.53,54.58,85062.0,40.865,40.8725,40.8276,40.865,85062.0
2020-06-30 14:05:00,54.57,54.67,54.57,54.67,187855.0,40.8575,40.9324,40.8575,40.9324,187855.0
2020-06-30 14:10:00,54.66,54.69,54.62,54.65,141733.0,40.9249,40.9474,40.895,40.9174,141733.0
2020-06-30 14:15:00,54.64,54.7,54.6,54.68,192500.0,40.9099,40.9549,40.88,40.9399,192500.0
2020-06-30 14:20:00,54.69,54.75,54.67,54.75,96589.0,40.9474,40.9923,40.9324,40.9923,96589.0
2020-06-30 14:25:00,54.75,54.79,54.73,54.77,148651.0,40.9923,41.0222,40.9773,41.0073,148651.0
2020-06-30 14:30:00,54.77,54.79,54.74,54.78,99478.0,41.0073,41.0222,40.9848,41.0148,99478.0
2020-06-30 14:35:00,54.79,54.79,54.72,54.75,123017.0,41.0222,41.0222,40.9698,40.9923,123017.0
2020-06-30 14:40:00,54.75,54.76,54.72,54.74,149789.0,40.9923,40.9998,40.9698,40.9848,149789.0
2020-06-30 14:45:00,54.73,54.74,54.7,54.7,52756.0,40.9773,40.9848,40.9549,40.9549,52756.0
2020-06-30 14:50:00,54.71,54.73,54.67,54.71,106711.0,40.9623,40.9773,40.9324,40.9623,106711.0
2020-06-30 14:55:00,54.7,54.74,54.7,54.71,53383.0,40.9549,40.9848,40.9549,40.9623,53383.0
2020-06-30 15:00:00,54.71,54.73,54.65,54.67,73961.0,40.9623,40.9773,40.9174,40.9324,73961.0
2020-06-30 15:05:00,54.67,54.71,54.64,54.66,91036.0,40.9324,40.9623,40.9099,40.9249,91036.0
2020-06-30 15:10:00,54.66,54.7,54.62,54.7,89054.0,40.9249,40.9549,40.895,40.9549,89054.0
2020-06-30 15:15:00,54.7,54.7,54.65,54.69,90751.0,40.9549,40.9549,40.9174,40.9474,90751.0
2020-06-30 15:20:00,54.69,54.74,54.69,54.72,155727.0,40.9474,40.9848,40.9474,40.9698,155727.0
2020-06-30 15:25:00,54.72,54.8,54.71,54.76,144736.0,40.9698,41.0297,40.9623,40.9998,144736.0
2020-06-30 15:30:00,54.77,54.91,54.75,54.91,245040.0,41.0073,41.1121,40.9923,41.1121,245040.0
2020-06-30 15:35:00,54.91,54.91,54.83,54.9,164121.0,41.1121,41.1121,41.0522,41.1046,164121.0
2020-06-30 15:40:00,54.9,55.0,54.9,55.0,223620.0,41.1046,41.1795,41.1046,41.1795,223620.0
2020-06-30 15:45:00,55.0,55.09,54.97,55.08,424706.0,41.1795,41.2469,41.157,41.2394,424706.0
2020-06-30 15:50:00,55.07,55.29,55.06,55.25,570647.0,41.2319,41.3966,41.2244,41.3667,570647.0
2020-06-30 15:55:00,55.26,55.26,54.98,55.05,1265671.0,41.3741,41.3741,41.1645,41.2169,1265671.0
2020-07-01 09:30:00,55.09,55.18,54.93,55.14,477161.0,41.2469,41.3142,41.1271,41.2843,477161.0
2020-07-01 09:35:00,55.14,55.2,55.07,55.12,349635.0,41.2843,41.3292,41.2319,41.2693,349635.0
2020-07-01 09:40:00,55.13,55.27,55.13,55.19,176206.0,41.2768,41.3816,41.2768,41.3217,176206.0
2020-07-01 09:45:00,55.18,55.32,55.17,55.3,166028.0,41.3142,41.4191,41.3068,41.4041,166028.0
2020-07-01 09:50:00,55.29,55.33,55.15,55.2,290649.0,41.3966,41.4266,41.2918,41.3292,290649.0
2020-07-01 09:55:00,55.21,55.26,55.08,55.08,138018.0,41.3367,41.3741,41.2394,41.2394,138018.0
2020-07-01 10:00:00,55.09,55.19,55.01,55.02,214952.0,41.2469,41.3217,41.187,41.1945,214952.0
2020-07-01 10:05:00,55.02,55.12,55.01,55.1,190864.0,41.1945,41.2693,41.187,41.2543,190864.0
2020-07-01 10:10:00,55.1,55.19,55.08,55.15,194837.0,41.2543,41.3217,41.2394,41.2918,194837.0
2020-07-01 10:15:00,55.16,55.19,55.04,55.06,105144.0,41.2993,41.3217,41.2094,41.2244,105144.0
2020-07-01 10:20:00,55.06,55.08,54.95,54.97,144242.0,41.2244,41.2394,41.142,41.157,144242.0
2020-07-01 10:25:00,54.97,55.02,54.95,54.99,104933.0,41.157,41.1945,41.142,41.172,104933.0
2020-07-01 10:30:00,54.99,55.01,54.92,54.94,65928.0,41.172,41.187,41.1196,41.1346,65928.0
2020-07-01 10:35:00,54.95,54.97,54.91,54.96,87311.0,41.142,41.157,41.1121,41.1495,87311.0
2020-07-01 10:40:00,54.96,54.99,54.89,54.9,91436.0,41.1495,41.172,41.0971,41.1046,91436.0
2020-07-01 10:45:00,54.89,54.94,54.83,54.85,112154.0,41.0971,41.1346,41.0522,41.0672,112154.0
2020-07-01 10:50:00,54.84,54.92,54.83,54.84,80751.0,41.0597,41.1196,41.0522,41.0597,80751.0
2020-07-01 10:55:00,54.84,54.92,54.81,54.92,116966.0,41.0597,41.1196,41.0372,41.1196,116966.0
2020-07-01 11:00:00,54.92,54.94,54.88,54.93,93989.0,41.1196,41.1346,41.0896,41.1271,93989.0
2020-07-01 11:05:00,54.94,55.0,54.93,55.0,159390.0,41.1346,41.1795,41.1271,41.1795,159390.0
2020-07-01 11:10:00,54.99,55.02,54.94,55.0,151217.0,41.172,41.1945,41.1346,41.1795,151217.0
2020-07-01 11:15:00,55.0,55.03,54.85,54.86,122708.0,41.1795,41.2019,41.0672,41.0747,122708.0
2020-07-01 11:20:00,54.85,54.91,54.81,54.9,114504.0,41.0672,41.1121,41.0372,41.1046,114504.0
2020-07-01 11:25:00,54.9,54.9,54.72,54.72,189733.0,41.1046,41.1046,40.9698,40.9698,189733.0
2020-07-01 11:30:00,54.72,54.8,54.72,54.78,135556.0,40.9698,41.0297,40.9698,41.0148,135556.0
2020-07-01 11:35:00,54.78,54.81,54.75,54.77,79275.0,41.0148,41.0372,40.9923,41.0073,79275.0
2020-07-01 11:40:00,54.76,54.83,54.75,54.82,78348.0,40.9998,41.0522,40.9923,41.0447,78348.0
2020-07-01 11:45:00,54.83,54.87,54.8,54.85,86937.0,41.0522,41.0821,41.0297,41.0672,86937.0
2020-07-01 11:50:00,54.85,54.89,54.82,54.85,69329.0,41.0672,41.0971,41.0447,41.0672,69329.0
2020-07-01 11:55:00,54.85,54.88,54.82,54.83,77242.0,41.0672,41.0896,41.0447,41.0522,77242.0
2020-07-01 12:00:00,54.83,54.84,54.79,54.8,95581.0,41.0522,41.0597,41.0222,41.0297,95581.0
2020-07-01 12:05:00,54.8,54.83,54.79,54.82,55588.0,41.0297,41.0522,41.0222,41.0447,55588.0
2020-07-01 12:10:00,54.81,54.83,54.78,54.83,88475.0,41.0372,41.0522,41.0148,41.0522,88475.0
2020-07-01 12:15:00,54.83,54.88,54.82,54.85,94084.0,41.0522,41.0896,41.0447,41.0672,94084.0
2020-07-01 12:20:00,54.85,54.88,54.82,54.84,60800.0,41.0672,41.0896,41.0447,41.0597,60800.0
2020-07-01 12:25:00,54.84,54.87,54.82,54.87,69154.0,41.0597,41.0821,41.0447,41.0821,69154.0
2020-07-01 12:30:00,54.87,54.87,54.81,54.83,82955.0,41.0821,41.0821,41.0372,41.0522,82955.0
2020-07-01 12:35:00,54.84,54.89,54.8,54.88,111188.0,41.0597,41.0971,41.0297,41.0896,111188.0
2020-07-01 12:40:00,54.88,54.89,54.81,54.83,54986.0,41.0896,41.0971,41.0372,41.0522,54986.0
2020-07-01 12:45:00,54.83,54.85,54.74,54.78,167853.0,41.0522,41.0672,40.9848,41.0148,167853.0
2020-07-01 12:50:00,54.78,54.81,54.7,54.75,93694.0,41.0148,41.0372,40.9549,40.9923,93694.0
2020-07-01 12:55:00,54.74,54.78,54.74,54.75,81474.0,40.9848,41.0148,40.9848,40.9923,81474.0
2020-07-01 13:00:00,54.75,54.78,54.71,54.75,49332.0,40.9923,41.0148,40.9623,40.9923,49332.0
2020-07-01 13:05:00,54.75,54.77,54.72,54.73,80496.0,40.9923,41.0073,40.9698,40.9773,80496.0
2020-07-01 13:10:00,54.73,54.83,54.73,54.82,101339.0,40.9773,41.0522,40.9773,41.0447,101339.0
2020-07-01 13:15:00,54.81,54.82,54.75,54.76,86496.0,41.0372,41.0447,40.9923,40.9998,86496.0
2020-07-01 13:20:00,54.76,54.79,54.73,54.76,183604.0,40.9998,41.0222,40.9773,40.9998,183604.0
2020-07-01 13:25:00,54.76,54.82,54.73,54.8,93920.0,40.9998,41.0447,40.9773,41.0297,93920.0
2020-07-01 13:30:00,54.81,54.83,54.74,54.75,62355.0,41.0372,41.0522,40.9848,40.9923,62355.0
2020-07-01 13:35:00,54.75,54.8,54.74,54.79,61554.0,40.9923,41.0297,40.9848,41.0222,61554.0
2020-07-01 13:40:00,54.78,54.79,54.72,54.73,89289.0,41.0148,41.0222,40.9698,40.9773,89289.0
2020-07-01 13:45:00,54.73,54.75,54.7,54.73,90179.0,40.9773,40.9923,40.9549,40.9773,90179.0
2020-07-01 13:50:00,54.73,54.78,54.7,54.74,132649.0,40.9773,41.0148,40.9549,40.9848,132649.0
2020-07-01 13:55:00,54.73,54.79,54.72,54.78,81184.0,40.9773,41.0222,40.9698,41.0148,81184.0
2020-07-01 14:00:00,54.79,54.84,54.76,54.79,91795.0,41.0222,41.0597,40.9998,41.0222,91795.0
2020-07-01 14:05:00,54.79,54.84,54.76,54.81,98659.0,41.0222,41.0597,40.9998,41.0372,98659.0
2020-07-01 14:10:00,54.8,54.84,54.8,54.83,47856.0,41.0297,41.0597,41.0297,41.0522,47856.0
2020-07-01 14:15:00,54.83,54.83,54.78,54.79,62543.0,41.0522,41.0522,41.0148,41.0222,62543.0
2020-07-01 14:20:00,54.8,54.8,54.74,54.76,88717.0,41.0297,41.0297,40.9848,40.9998,88717.0
2020-07-01 14:25:00,54.76,54.8,54.75,54.77,83014.0,40.9998,41.0297,40.9923,41.0073,83014.0
2020-07-01 14:30:00,54.77,54.77,54.7,54.72,122809.0,41.0073,41.0073,40.9549,40.9698,122809.0
2020-07-01 14:35:00,54.72,54.74,54.7,54.71,50763.0,40.9698,40.9848,40.9549,40.9623,50763.0
2020-07-01 14:40:00,54.71,54.73,54.66,54.67,132086.0,40.9623,40.9773,40.9249,40.9324,132086.0
2020-07-01 14:45:00,54.67,54.67,54.63,54.65,72861.0,40.9324,40.9324,40.9025,40.9174,72861.0
2020-07-01 14:50:00,54.65,54.67,54.64,54.66,113332.0,40.9174,40.9324,40.9099,40.9249,113332.0
2020-07-01 14:55:00,54.66,54.71,54.65,54.69,87310.0,40.9249,40.9623,40.9174,40.9474,87310.0
2020-07-01 15:00:00,54.7,54.75,54.67,54.75,159981.0,40.9549,40.9923,40.9324,40.9923,159981.0
2020-07-01 15:05:00,54.75,54.78,54.72,54.72,113626.0,40.9923,41.0148,40.9698,40.9698,113626.0
2020-07-01 15:10:00,54.73,54.73,54.68,54.7,85747.0,40.9773,40.9773,40.9399,40.9549,85747.0
2020-07-01 15:15:00,54.69,54.71,54.65,54.68,84674.0,40.9474,40.9623,40.9174,40.9399,84674.0
2020-07-01 15:20:00,54.68,54.7,54.66,54.7,101440.0,40.9399,40.9549,40.9249,40.9549,101440.0
2020-07-01 15:25:00,54.7,54.73,54.67,54.69,137073.0,40.9549,40.9773,40.9324,40.9474,137073.0
2020-07-01 15:30:00,54.69,54.71,54.66,54.69,156805.0,40.9474,40.9623,40.9249,40.9474,156805.0
2020-07-01 15:35:00,54.68,54.7,54.66,54.67,99685.0,40.9399,40.9549,40.9249,40.9324,99685.0
2020-07-01 15:40:00,54.68,54.71,54.66,54.69,150554.0,40.9399,40.9623,40.9249,40.9474,150554.0
2020-07-01 15:45:00,54.69,54.75,54.67,54.74,183580.0,40.9474,40.9923,40.9324,40.9848,183580.0
2020-07-01 15:50:00,54.74,54.75,54.59,54.6,306402.0,40.9848,40.9923,40.8725,40.88,306402.0
2020-07-01 15:55:00,54.59,54.68,54.58,54.67,576502.0,40.8725,40.9399,40.865,40.9324,576502.0
2020-07-02 09:30:00,55.05,55.35,55.04,55.28,564099.0,41.2169,41.4415,41.2094,41.3891,564099.0
2020-07-02 09:35:00,55.27,55.41,55.22,55.38,422174.0,41.3816,41.4865,41.3442,41.464,422174.0
2020-07-02 09:40:00,55.38,55.38,55.14,55.17,268218.0,41.464,41.464,41.2843,41.3068,268218.0
2020-07-02 09:45:00,55.17,55.28,55.15,55.26,151066.0,41.3068,41.3891,41.2918,41.3741,151066.0
2020-07-02 09:50:00,55.27,55.3,55.16,55.18,110378.0,41.3816,41.4041,41.2993,41.3142,110378.0
2020-07-02 09:55:00,55.17,55.24,55.16,55.21,108328.0,41.3068,41.3592,41.2993,41.3367,108328.0
2020-07-02 10:00:00,55.21,55.4,55.21,55.39,187059.0,41.3367,41.479,41.3367,41.4715,187059.0
2020-07-02 10:05:00,55.39,55.4,55.31,55.32,185249.0,41.4715,41.479,41.4116,41.4191,185249.0
2020-07-02 10:10:00,55.32,55.37,55.31,55.32,103436.0,41.4191,41.4565,41.4116,41.4191,103436.0
2020-07-02 10:15:00,55.32,55.34,55.16,55.17,633702.0,41.4191,41.434,41.2993,41.3068,633702.0
2020-07-02 10:20:00,55.18,55.21,55.06,55.08,106694.0,41.3142,41.3367,41.2244,41.2394,106694.0
2020-07-02 10:25:00,55.09,55.2,55.08,55.16,112765.0,41.2469,41.3292,41.2394,41.2993,112765.0
2020-07-02 10:30:00,55.16,55.18,55.06,55.08,208804.0,41.2993,41.3142,41.2244,41.2394,208804.0
2020-07-02 10:35:00,55.09,55.09,54.99,55.01,218848.0,41.2469,41.2469,41.172,41.187,218848.0
2020-07-02 10:40:00,55.01,55.05,54.96,54.97,109157.0,41.187,41.2169,41.1495,41.157,109157.0
2020-07-02 10:45:00,54.98,55.04,54.93,54.93,175603.0,41.1645,41.2094,41.1271,41.1271,175603.0
2020-07-02 10:50:00,54.93,54.95,54.82,54.84,106982.0,41.1271,41.142,41.0447,41.0597,106982.0
2020-07-02 10:55:00,54.85,54.92,54.82,54.9,116600.0,41.0672,41.1196,41.0447,41.1046,116600.0
2020-07-02 11:00:00,54.89,55.0,54.87,55.0,127738.0,41.0971,41.1795,41.0821,41.1795,127738.0
2020-07-02 11:05:00,55.0,55.14,54.99,55.07,125756.0,41.1795,41.2843,41.172,41.2319,125756.0
2020-07-02 11:10:00,55.07,55.08,54.98,55.01,107696.0,41.2319,41.2394,41.1645,41.187,107696.0
2020-07-02 11:15:00,55.03,55.11,54.96,55.1,160884.0,41.2019,41.2618,41.1495,41.2543,160884.0
2020-07-02 11:20:00,55.1,55.23,55.09,55.2,100693.0,41.2543,41.3517,41.2469,41.3292,100693.0
2020-07-02 11:25:00,55.2,55.23,55.11,55.21,117164.0,41.3292,41.3517,41.2618,41.3367,117164.0
2020-07-02 11:30:00,55.21,55.28,55.19,55.25,100560.0,41.3367,41.3891,41.3217,41.3667,100560.0
2020-07-02 11:35:00,55.24,55.25,55.15,55.16,146643.0,41.3592,41.3667,41.2918,41.2993,146643.0
2020-07-02 11:40:00,55.16,55.19,55.13,55.15,117710.0,41.2993,41.3217,41.2768,41.2918,117710.0
2020-07-02 11:45:00,55.14,55.15,55.07,55.07,166886.0,41.2843,41.2918,41.2319,41.2319,166886.0
2020-07-02 11:50:00,55.08,55.08,55.01,55.07,62496.0,41.2394,41.2394,41.187,41.2319,62496.0
2020-07-02 11:55:00,55.07,55.15,55.06,55.13,71846.0,41.2319,41.2918,41.2244,41.2768,71846.0
2020-07-02 12:00:00,55.15,55.15,55.06,55.07,52955.0,41.2918,41.2918,41.2244,41.2319,52955.0
2020-07-02 12:05:00,55.07,55.12,55.06,55.11,40413.0,41.2319,41.2693,41.2244,41.2618,40413.0
2020-07-02 12:10:00,55.12,55.16,55.06,55.07,104356.0,41.2693,41.2993,41.2244,41.2319,104356.0
2020-07-02 12:15:00,55.07,55.14,55.03,55.12,62685.0,41.2319,41.2843,41.2019,41.2693,62685.0
2020-07-02 12:20:00,55.12,55.12,55.05,55.05,33260.0,41.2693,41.2693,41.2169,41.2169,33260.0
2020-07-02 12:25:00,55.05,55.09,55.04,55.07,70003.0,41.2169,41.2469,41.2094,41.2319,70003.0
2020-07-02 12:30:00,55.07,55.09,55.05,55.08,69502.0,41.2319,41.2469,41.2169,41.2394,69502.0
2020-07-02 12:35:00,55.08,55.13,55.02,55.11,122841.0,41.2394,41.2768,41.1945,41.2618,122841.0
2020-07-02 12:40:00,55.1,55.11,55.0,55.05,68873.0,41.2543,41.2618,41.1795,41.2169,68873.0
2020-07-02 12:45:00,55.05,55.06,55.0,55.01,59457.0,41.2169,41.2244,41.1795,41.187,59457.0
2020-07-02 12:50:00,55.01,55.03,55.0,55.01,58616.0,41.187,41.2019,41.1795,41.187,58616.0
2020-07-02 12:55:00,55.01,55.04,54.96,55.03,118860.0,41.187,41.2094,41.1495,41.2019,118860.0
2020-07-02 13:00:00,55.03,55.05,54.99,54.99,38840.0,41.2019,41.2169,41.172,41.172,38840.0
2020-07-02 13:05:00,54.99,55.0,54.98,54.99,47354.0,41.172,41.1795,41.1645,41.172,47354.0
2020-07-02 13:10:00,55.0,55.0,54.96,54.97,72869.0,41.1795,41.1795,41.1495,41.157,72869.0
2020-07-02 13:15:00,54.98,54.98,54.94,54.95,42619.0,41.1645,41.1645,41.1346,41.142,42619.0
2020-07-02 13:20:00,54.95,54.98,54.94,54.97,91658.0,41.142,41.1645,41.1346,41.157,91658.0
2020-07-02 13:25:00,54.97,55.05,54.96,55.04,85132.0,41.157,41.2169,41.1495,41.2094,85132.0
2020-07-02 13:30:00,55.04,55.09,55.02,55.08,57873.0,41.2094,41.2469,41.1945,41.2394,57873.0
2020-07-02 13:35:00,55.08,55.11,55.06,55.09,60804.0,41.2394,41.2618,41.2244,41.2469,60804.0
2020-07-02 13:40:00,55.1,55.15,55.04,55.14,155873.0,41.2543,41.2918,41.2094,41.2843,155873.0
2020-07-02 13:45:00,55.15,55.26,55.15,55.25,609236.0,41.2918,41.3741,41.2918,41.3667,609236.0
2020-07-02 13:50:00,55.26,55.3,55.24,55.25,65586.0,41.3741,41.4041,41.3592,41.3667,65586.0
2020-07-02 13:55:00,55.25,55.26,55.17,55.2,69449.0,41.3667,41.3741,41.3068,41.3292,69449.0
2020-07-02 14:00:00,55.2,55.24,55.16,55.17,81051.0,41.3292,41.3592,41.2993,41.3068,81051.0
2020-07-02 14:05:00,55.16,55.2,55.15,55.2,109460.0,41.2993,41.3292,41.2918,41.3292,109460.0
2020-07-02 14:10:00,55.2,55.24,55.19,55.2,59571.0,41.3292,41.3592,41.3217,41.3292,59571.0
2020-07-02 14:15:00,55.2,55.22,55.2,55.21,37096.0,41.3292,41.3442,41.3292,41.3367,37096.0
2020-07-02 14:20:00,55.21,55.23,55.19,55.19,53422.0,41.3367,41.3517,41.3217,41.3217,53422.0
2020-07-02 14:25:00,55.19,55.27,55.18,55.23,89667.0,41.3217,41.3816,41.3142,41.3517,89667.0
2020-07-02 14:30:00,55.23,55.26,55.22,55.24,50222.0,41.3517,41.3741,41.3442,41.3592,50222.0
2020-07-02 14:35:00,55.23,55.3,55.23,55.28,70178.0,41.3517,41.4041,41.3517,41.3891,70178.0
2020-07-02 14:40:00,55.28,55.28,55.2,55.21,53971.0,41.3891,41.3891,41.3292,41.3367,53971.0
2020-07-02 14:45:00,55.21,55.24,55.19,55.23,67604.0,41.3367,41.3592,41.3217,41.3517,67604.0
2020-07-02 14:50:00,55.23,55.27,55.21,55.24,101768.0,41.3517,41.3816,41.3367,41.3592,101768.0
2020-07-02 14:55:00,55.23,55.25,55.22,55.23,70839.0,41.3517,41.3667,41.3442,41.3517,70839.0
2020-07-02 15:00:00,55.24,55.25,55.19,55.23,107156.0,41.3592,41.3667,41.3217,41.3517,107156.0
2020-07-02 15:05:00,55.23,55.28,55.22,55.26,110926.0,41.3517,41.3891,41.3442,41.3741,110926.0
2020-07-02 15:10:00,55.26,55.27,55.2,55.22,103798.0,41.3741,41.3816,41.3292,41.3442,103798.0
2020-07-02 15:15:00,55.22,55.3,55.21,55.28,133298.0,41.3442,41.4041,41.3367,41.3891,133298.0
2020-07-02 15:20:00,55.28,55.29,55.2,55.21,124425.0,41.3891,41.3966,41.3292,41.3367,124425.0
2020-07-02 15:25:00,55.21,55.23,55.12,55.14,137777.0,41.3367,41.3517,41.2693,41.2843,137777.0
2020-07-02 15:30:00,55.14,55.14,55.04,55.06,194645.0,41.2843,41.2843,41.2094,41.2244,194645.0
2020-07-02 15:35:00,55.07,55.07,55.01,55.02,124851.0,41.2319,41.2319,41.187,41.1945,124851.0
2020-07-02 15:40:00,55.02,55.02,54.96,54.96,214630.0,41.1945,41.1945,41.1495,41.1495,214630.0
2020-07-02 15:45:00,54.96,54.99,54.91,54.91,239559.0,41.1495,41.172,41.1121,41.1121,239559.0
2020-07-02 15:50:00,54.92,54.94,54.81,54.83,379905.0,41.1196,41.1346,41.0372,41.0522,379905.0
2020-07-02 15:55:00,54.83,54.84,54.74,54.79,1288494.0,41.0522,41.0597,40.9848,41.0222,1288494.0
2020-07-06 09:30:00,55.35,55.44,55.26,55.39,530975.0,41.4415,41.5089,41.3741,41.4715,530975.0
2020-07-06 09:35:00,55.4,55.4,55.19,55.25,183545.0,41.479,41.479,41.3217,41.3667,183545.0
2020-07-06 09:40:00,55.26,55.28,55.17,55.24,97938.0,41.3741,41.3891,41.3068,41.3592,97938.0
2020-07-06 09:45:00,55.24,55.33,55.22,55.31,140853.0,41.3592,41.4266,41.3442,41.4116,140853.0
2020-07-06 09:50:00,55.3,55.33,55.24,55.27,110558.0,41.4041,41.4266,41.3592,41.3816,110558.0
2020-07-06 09:55:00,55.28,55.29,55.18,55.2,120188.0,41.3891,41.3966,41.3142,41.3292,120188.0
2020-07-06 10:00:00,55.2,55.33,55.15,55.16,158197.0,41.3292,41.4266,41.2918,41.2993,158197.0
2020-07-06 10:05:00,55.16,55.17,55.03,55.05,161132.0,41.2993,41.3068,41.2019,41.2169,161132.0
2020-07-06 10:10:00,55.06,55.06,55.0,55.02,152280.0,41.2244,41.2244,41.1795,41.1945,152280.0
2020-07-06 10:15:00,55.02,55.09,55.01,55.08,89159.0,41.1945,41.2469,41.187,41.2394,89159.0
2020-07-06 10:20:00,55.08,55.15,55.04,55.09,154041.0,41.2394,41.2918,41.2094,41.2469,154041.0
2020-07-06 10:25:00,55.09,55.09,55.02,55.05,109329.0,41.2469,41.2469,41.1945,41.2169,109329.0
2020-07-06 10:30:00,55.04,55.05,55.01,55.01,91568.0,41.2094,41.2169,41.187,41.187,91568.0
2020-07-06 10:35:00,55.02,55.03,54.91,54.93,179189.0,41.1945,41.2019,41.1121,41.1271,179189.0
2020-07-06 10:40:00,54.93,54.98,54.91,54.98,185619.0,41.1271,41.1645,41.1121,41.1645,185619.0
2020-07-06 10:45:00,54.97,55.03,54.96,54.97,97479.0,41.157,41.2019,41.1495,41.157,97479.0
2020-07-06 10:50:00,54.97,55.01,54.95,55.0,95410.0,41.157,41.187,41.142,41.1795,95410.0
2020-07-06 10:55:00,55.0,55.0,54.96,55.0,88213.0,41.1795,41.1795,41.1495,41.1795,88213.0
2020-07-06 11:00:00,54.99,55.09,54.99,55.08,85340.0,41.172,41.2469,41.172,41.2394,85340.0
2020-07-06 11:05:00,55.08,55.12,55.06,55.08,106195.0,41.2394,41.2693,41.2244,41.2394,106195.0
2020-07-06 11:10:00,55.07,55.1,55.04,55.09,96865.0,41.2319,41.2543,41.2094,41.2469,96865.0
2020-07-06 11:15:00,55.09,55.16,55.08,55.14,73583.0,41.2469,41.2993,41.2394,41.2843,73583.0
2020-07-06 11:20:00,55.14,55.14,55.04,55.07,89068.0,41.2843,41.2843,41.2094,41.2319,89068.0
2020-07-06 11:25:00,55.07,55.17,55.05,55.16,61914.0,41.2319,41.3068,41.2169,41.2993,61914.0
2020-07-06 11:30:00,55.16,55.16,55.06,55.07,75552.0,41.2993,41.2993,41.2244,41.2319,75552.0
2020-07-06 11:35:00,55.07,55.09,55.04,55.06,37281.0,41.2319,41.2469,41.2094,41.2244,37281.0
2020-07-06 11:40:00,55.07,55.15,55.06,55.13,103830.0,41.2319,41.2918,41.2244,41.2768,103830.0
2020-07-06 11:45:00,55.12,55.13,55.06,55.07,71038.0,41.2693,41.2768,41.2244,41.2319,71038.0
2020-07-06 11:50:00,55.06,55.08,55.02,55.05,67746.0,41.2244,41.2394,41.1945,41.2169,67746.0
2020-07-06 11:55:00,55.05,55.07,55.01,55.07,49524.0,41.2169,41.2319,41.187,41.2319,49524.0
2020-07-06 12:00:00,55.07,55.08,55.04,55.04,73218.0,41.2319,41.2394,41.2094,41.2094,73218.0
2020-07-06 12:05:00,55.05,55.1,55.03,55.08,87203.0,41.2169,41.2543,41.2019,41.2394,87203.0
2020-07-06 12:10:00,55.08,55.11,55.06,55.1,92180.0,41.2394,41.2618,41.2244,41.2543,92180.0
2020-07-06 12:15:00,55.1,55.1,55.06,55.08,58178.0,41.2543,41.2543,41.2244,41.2394,58178.0
2020-07-06 12:20:00,55.08,55.11,55.05,55.11,65689.0,41.2394,41.2618,41.2169,41.2618,65689.0
2020-07-06 12:25:00,55.11,55.11,55.05,55.05,56797.0,41.2618,41.2618,41.2169,41.2169,56797.0
2020-07-06 12:30:00,55.05,55.07,55.03,55.05,54393.0,41.2169,41.2319,41.2019,41.2169,54393.0
2020-07-06 12:35:00,55.05,55.05,55.0,55.04,49976.0,41.2169,41.2169,41.1795,41.2094,49976.0
2020-07-06 12:40:00,55.03,55.04,55.01,55.01,76092.0,41.2019,41.2094,41.187,41.187,76092.0
2020-07-06 12:45:00,55.02,55.02,55.0,55.02,48638.0,41.1945,41.1945,41.1795,41.1945,48638.0
2020-07-06 12:50:00,55.02,55.06,55.01,55.04,38576.0,41.1945,41.2244,41.187,41.2094,38576.0
2020-07-06 12:55:00,55.03,55.05,55.02,55.04,72377.0,41.2019,41.2169,41.1945,41.2094,72377.0
2020-07-06 13:00:00,55.04,55.08,55.03,55.06,70796.0,41.2094,41.2394,41.2019,41.2244,70796.0
2020-07-06 13:05:00,55.07,55.14,55.06,55.13,58711.0,41.2319,41.2843,41.2244,41.2768,58711.0
2020-07-06 13:10:00,55.13,55.18,55.11,55.16,84838.0,41.2768,41.3142,41.2618,41.2993,84838.0
2020-07-06 13:15:00,55.16,55.17,55.12,55.13,55352.0,41.2993,41.3068,41.2693,41.2768,55352.0
2020-07-06 13:20:00,55.14,55.17,55.12,55.14,41656.0,41.2843,41.3068,41.2693,41.2843,41656.0
2020-07-06 13:25:00,55.15,55.18,55.13,55.17,47147.0,41.2918,41.3142,41.2768,41.3068,47147.0
2020-07-06 13:30:00,55.16,55.19,55.15,55.16,53516.0,41.2993,41.3217,41.2918,41.2993,53516.0
2020-07-06 13:35:00,55.15,55.19,55.13,55.16,37670.0,41.2918,41.3217,41.2768,41.2993,37670.0
2020-07-06 13:40:00,55.16,55.18,55.14,55.17,39426.0,41.2993,41.3142,41.2843,41.3068,39426.0
2020-07-06 13:45:00,55.16,55.17,55.14,55.16,32558.0,41.2993,41.3068,41.2843,41.2993,32558.0
2020-07-06 13:50:00,55.16,55.21,55.15,55.21,53184.0,41.2993,41.3367,41.2918,41.3367,53184.0
2020-07-06 13:55:00,55.2,55.21,55.17,55.19,49621.0,41.3292,41.3367,41.3068,41.3217,49621.0
2020-07-06 14:00:00,55.19,55.2,55.13,55.14,115349.0,41.3217,41.3292,41.2768,41.2843,115349.0
2020-07-06 14:05:00,55.13,55.19,55.13,55.18,94192.0,41.2768,41.3217,41.2768,41.3142,94192.0
2020-07-06 14:10:00,55.19,55.19,55.14,55.14,46550.0,41.3217,41.3217,41.2843,41.2843,46550.0
2020-07-06 14:15:00,55.14,55.16,55.09,55.09,68653.0,41.2843,41.2993,41.2469,41.2469,68653.0
2020-07-06 14:20:00,55.1,55.12,55.08,55.11,74543.0,41.2543,41.2693,41.2394,41.2618,74543.0
2020-07-06 14:25:00,55.11,55.11,55.08,55.1,66153.0,41.2618,41.2618,41.2394,41.2543,66153.0
2020-07-06 14:30:00,55.1,55.13,55.05,55.13,67585.0,41.2543,41.2768,41.2169,41.2768,67585.0
2020-07-06 14:35:00,55.13,55.14,55.07,55.14,96553.0,41.2768,41.2843,41.2319,41.2843,96553.0
2020-07-06 14:40:00,55.14,55.15,55.1,55.1,94558.0,41.2843,41.2918,41.2543,41.2543,94558.0
2020-07-06 14:45:00,55.11,55.12,55.05,55.05,62256.0,41.2618,41.2693,41.2169,41.2169,62256.0
2020-07-06 14:50:00,55.05,55.07,55.03,55.04,78936.0,41.2169,41.2319,41.2019,41.2094,78936.0
2020-07-06 14:55:00,55.04,55.05,55.02,55.03,65388.0,41.2094,41.2169,41.1945,41.2019,65388.0
2020-07-06 15:00:00,55.02,55.05,55.01,55.02,116093.0,41.1945,41.2169,41.187,41.1945,116093.0
2020-07-06 15:05:00,55.01,55.04,55.0,55.01,101894.0,41.187,41.2094,41.1795,41.187,101894.0
2020-07-06 15:10:00,55.02,55.03,54.96,55.0,144190.0,41.1945,41.2019,41.1495,41.1795,144190.0
2020-07-06 15:15:00,55.01,55.01,54.96,54.98,68553.0,41.187,41.187,41.1495,41.1645,68553.0
2020-07-06 15:20:00,54.98,55.01,54.97,54.98,97930.0,41.1645,41.187,41.157,41.1645,97930.0
2020-07-06 15:25:00,54.99,55.02,54.97,55.02,81771.0,41.172,41.1945,41.157,41.1945,81771.0
2020-07-06 15:30:00,55.02,55.03,54.96,55.01,136462.0,41.1945,41.2019,41.1495,41.187,136462.0
2020-07-06 15:35:00,55.01,55.05,54.99,55.05,154868.0,41.187,41.2169,41.172,41.2169,154868.0
2020-07-06 15:40:00,55.05,55.12,55.04,55.1,141795.0,41.2169,41.2693,41.2094,41.2543,141795.0
2020-07-06 15:45:00,55.1,55.17,55.09,55.14,230756.0,41.2543,41.3068,41.2469,41.2843,230756.0
2020-07-06 15:50:00,55.15,55.21,55.12,55.2,328771.0,41.2918,41.3367,41.2693,41.3292,328771.0
2020-07-06 15:55:00,55.19,55.25,55.13,55.24,663843.0,41.3217,41.3667,41.2768,41.3592,663843.0
2020-07-07 09:30:00,54.92,55.01,54.82,54.94,452587.0,41.1196,41.187,41.0447,41.1346,452587.0
2020-07-07 09:35:00,54.93,55.11,54.89,55.05,205794.0,41.1271,41.2618,41.0971,41.2169,205794.0
2020-07-07 09:40:00,55.06,55.08,55.0,55.06,149434.0,41.2244,41.2394,41.1795,41.2244,149434.0
2020-07-07 09:45:00,55.07,55.16,55.06,55.11,114561.0,41.2319,41.2993,41.2244,41.2618,114561.0
2020-07-07 09:50:00,55.11,55.28,55.1,55.28,178300.0,41.2618,41.3891,41.2543,41.3891,178300.0
2020-07-07 09:55:00,55.28,55.33,55.2,55.27,332726.0,41.3891,41.4266,41.3292,41.3816,332726.0
2020-07-07 10:00:00,55.27,55.29,55.16,55.23,215935.0,41.3816,41.3966,41.2993,41.3517,215935.0
2020-07-07 10:05:00,55.23,55.26,55.14,55.16,113736.0,41.3517,41.3741,41.2843,41.2993,113736.0
2020-07-07 10:10:00,55.16,55.22,55.11,55.15,124421.0,41.2993,41.3442,41.2618,41.2918,124421.0
2020-07-07 10:15:00,55.15,55.15,55.05,55.05,112258.0,41.2918,41.2918,41.2169,41.2169,112258.0
2020-07-07 10:20:00,55.05,55.11,55.01,55.05,158346.0,41.2169,41.2618,41.187,41.2169,158346.0
2020-07-07 10:25:00,55.06,55.09,55.02,55.04,98803.0,41.2244,41.2469,41.1945,41.2094,98803.0
2020-07-07 10:30:00,55.04,55.06,54.99,55.0,142485.0,41.2094,41.2244,41.172,41.1795,142485.0
2020-07-07 10:35:00,55.0,55.06,54.96,55.03,115637.0,41.1795,41.2244,41.1495,41.2019,115637.0
2020-07-07 10:40:00,55.03,55.04,54.98,54.98,99965.0,41.2019,41.2094,41.1645,41.1645,99965.0
2020-07-07 10:45:00,54.98,55.03,54.97,55.02,130045.0,41.1645,41.2019,41.157,41.1945,130045.0
2020-07-07 10:50:00,55.01,55.08,55.01,55.05,188600.0,41.187,41.2394,41.187,41.2169,188600.0
2020-07-07 10:55:00,55.06,55.08,55.01,55.02,66225.0,41.2244,41.2394,41.187,41.1945,66225.0
2020-07-07 11:00:00,55.02,55.07,54.99,55.05,146177.0,41.1945,41.2319,41.172,41.2169,146177.0
2020-07-07 11:05:00,55.05,55.05,54.98,54.98,189076.0,41.2169,41.2169,41.1645,41.1645,189076.0
2020-07-07 11:10:00,54.98,55.0,54.95,54.96,150848.0,41.1645,41.1795,41.142,41.1495,150848.0
2020-07-07 11:15:00,54.96,55.01,54.95,55.0,98560.0,41.1495,41.187,41.142,41.1795,98560.0
2020-07-07 11:20:00,55.0,55.04,54.99,55.01,150555.0,41.1795,41.2094,41.172,41.187,150555.0
2020-07-07 11:25:00,55.01,55.01,54.95,54.99,119657.0,41.187,41.187,41.142,41.172,119657.0
2020-07-07 11:30:00,55.0,55.01,54.96,54.97,100294.0,41.1795,41.187,41.1495,41.157,100294.0
2020-07-07 11:35:00,54.98,55.02,54.96,55.01,114621.0,41.1645,41.1945,41.1495,41.187,114621.0
2020-07-07 11:40:00,55.02,55.03,54.98,55.0,93357.0,41.1945,41.2019,41.1645,41.1795,93357.0
2020-07-07 11:45:00,54.99,55.01,54.96,54.98,98701.0,41.172,41.187,41.1495,41.1645,98701.0
2020-07-07 11:50:00,54.98,54.98,54.92,54.92,71401.0,41.1645,41.1645,41.1196,41.1196,71401.0
2020-07-07 11:55:00,54.93,54.97,54.89,54.95,140578.0,41.1271,41.157,41.0971,41.142,140578.0
2020-07-07 12:00:00,54.96,54.97,54.91,54.92,59898.0,41.1495,41.157,41.1121,41.1196,59898.0
2020-07-07 12:05:00,54.92,54.95,54.89,54.91,95126.0,41.1196,41.142,41.0971,41.1121,95126.0
2020-07-07 12:10:00,54.9,54.93,54.9,54.91,57641.0,41.1046,41.1271,41.1046,41.1121,57641.0
2020-07-07 12:15:00,54.91,54.93,54.91,54.91,42201.0,41.1121,41.1271,41.1121,41.1121,42201.0
2020-07-07 12:20:00,54.91,54.93,54.88,54.91,101416.0,41.1121,41.1271,41.0896,41.1121,101416.0
2020-07-07 12:25:00,54.91,54.91,54.86,54.86,107050.0,41.1121,41.1121,41.0747,41.0747,107050.0
2020-07-07 12:30:00,54.86,54.88,54.85,54.87,67650.0,41.0747,41.0896,41.0672,41.0821,67650.0
2020-07-07 12:35:00,54.86,54.87,54.83,54.85,130706.0,41.0747,41.0821,41.0522,41.0672,130706.0
2020-07-07 12:40:00,54.85,54.85,54.82,54.84,95559.0,41.0672,41.0672,41.0447,41.0597,95559.0
2020-07-07 12:45:00,54.84,54.9,54.8,54.89,143289.0,41.0597,41.1046,41.0297,41.0971,143289.0
2020-07-07 12:50:00,54.9,54.93,54.87,54.92,71137.0,41.1046,41.1271,41.0821,41.1196,71137.0
2020-07-07 12:55:00,54.92,54.97,54.92,54.97,53345.0,41.1196,41.157,41.1196,41.157,53345.0
2020-07-07 13:00:00,54.97,54.99,54.96,54.98,76399.0,41.157,41.172,41.1495,41.1645,76399.0
2020-07-07 13:05:00,54.97,54.99,54.93,54.98,101883.0,41.157,41.172,41.1271,41.1645,101883.0
2020-07-07 13:10:00,54.98,54.99,54.97,54.99,77472.0,41.1645,41.172,41.157,41.172,77472.0
2020-07-07 13:15:00,54.98,55.06,54.98,55.05,104060.0,41.1645,41.2244,41.1645,41.2169,104060.0
2020-07-07 13:20:00,55.06,55.08,55.04,55.08,56700.0,41.2244,41.2394,41.2094,41.2394,56700.0
2020-07-07 13:25:00,55.07,55.1,55.02,55.08,62035.0,41.2319,41.2543,41.1945,41.2394,62035.0
2020-07-07 13:30:00,55.08,55.08,55.02,55.04,53009.0,41.2394,41.2394,41.1945,41.2094,53009.0
2020-07-07 13:35:00,55.03,55.07,55.03,55.07,99646.0,41.2019,41.2319,41.2019,41.2319,99646.0
2020-07-07 13:40:00,55.06,55.09,55.03,55.08,53983.0,41.2244,41.2469,41.2019,41.2394,53983.0
2020-07-07 13:45:00,55.09,55.09,55.05,55.07,47498.0,41.2469,41.2469,41.2169,41.2319,47498.0
2020-07-07 13:50:00,55.07,55.09,55.05,55.07,71098.0,41.2319,41.2469,41.2169,41.2319,71098.0
2020-07-07 13:55:00,55.07,55.13,55.07,55.13,87614.0,41.2319,41.2768,41.2319,41.2768,87614.0
2020-07-07 14:00:00,55.12,55.15,55.09,55.09,86100.0,41.2693,41.2918,41.2469,41.2469,86100.0
2020-07-07 14:05:00,55.09,55.13,55.09,55.11,139549.0,41.2469,41.2768,41.2469,41.2618,139549.0
2020-07-07 14:10:00,55.11,55.14,55.09,55.13,73711.0,41.2618,41.2843,41.2469,41.2768,73711.0
2020-07-07 14:15:00,55.13,55.14,55.11,55.12,74446.0,41.2768,41.2843,41.2618,41.2693,74446.0
2020-07-07 14:20:00,55.12,55.16,55.1,55.13,135974.0,41.2693,41.2993,41.2543,41.2768,135974.0
2020-07-07 14:25:00,55.14,55.17,55.12,55.16,105109.0,41.2843,41.3068,41.2693,41.2993,105109.0
2020-07-07 14:30:00,55.16,55.17,55.11,55.13,106701.0,41.2993,41.3068,41.2618,41.2768,106701.0
2020-07-07 14:35:00,55.13,55.13,55.05,55.11,77489.0,41.2768,41.2768,41.2169,41.2618,77489.0
2020-07-07 14:40:00,55.11,55.13,55.09,55.13,85195.0,41.2618,41.2768,41.2469,41.2768,85195.0
2020-07-07 14:45:00,55.12,55.13,55.1,55.11,65805.0,41.2693,41.2768,41.2543,41.2618,65805.0
2020-07-07 14:50:00,55.11,55.13,55.09,55.12,94621.0,41.2618,41.2768,41.2469,41.2693,94621.0
2020-07-07 14:55:00,55.12,55.15,55.11,55.13,77249.0,41.2693,41.2918,41.2618,41.2768,77249.0
2020-07-07 15:00:00,55.14,55.14,55.07,55.08,116420.0,41.2843,41.2843,41.2319,41.2394,116420.0
2020-07-07 15:05:00,55.08,55.13,55.08,55.11,99745.0,41.2394,41.2768,41.2394,41.2618,99745.0
2020-07-07 15:10:00,55.11,55.13,55.08,55.13,115746.0,41.2618,41.2768,41.2394,41.2768,115746.0
2020-07-07 15:15:00,55.12,55.17,55.1,55.16,115796.0,41.2693,41.3068,41.2543,41.2993,115796.0
2020-07-07 15:20:00,55.17,55.18,55.14,55.17,124959.0,41.3068,41.3142,41.2843,41.3068,124959.0
2020-07-07 15:25:00,55.16,55.19,55.13,55.14,129552.0,41.2993,41.3217,41.2768,41.2843,129552.0
2020-07-07 15:30:00,55.14,55.15,55.1,55.11,121387.0,41.2843,41.2918,41.2543,41.2618,121387.0
2020-07-07 15:35:00,55.1,55.11,55.08,55.1,161647.0,41.2543,41.2618,41.2394,41.2543,161647.0
2020-07-07 15:40:00,55.1,55.1,55.06,55.06,138747.0,41.2543,41.2543,41.2244,41.2244,138747.0
2020-07-07 15:45:00,55.06,55.08,55.01,55.03,123015.0,41.2244,41.2394,41.187,41.2019,123015.0
2020-07-07 15:50:00,55.04,55.05,55.0,55.03,294799.0,41.2094,41.2169,41.1795,41.2019,294799.0
2020-07-07 15:55:00,55.04,55.09,54.96,55.05,658682.0,41.2094,41.2469,41.1495,41.2169,658682.0
2020-07-08 09:30:00,55.11,55.17,55.01,55.05,479030.0,41.2618,41.3068,41.187,41.2169,479030.0
2020-07-08 09:35:00,55.06,55.16,55.03,55.07,226583.0,41.2244,41.2993,41.2019,41.2319,226583.0
2020-07-08 09:40:00,55.07,55.11,55.01,55.06,150249.0,41.2319,41.2618,41.187,41.2244,150249.0
2020-07-08 09:45:00,55.06,55.15,55.02,55.15,123714.0,41.2244,41.2918,41.1945,41.2918,123714.0
2020-07-08 09:50:00,55.15,55.19,55.08,55.1,176131.0,41.2918,41.3217,41.2394,41.2543,176131.0
2020-07-08 09:55:00,55.11,55.12,55.07,55.08,168134.0,41.2618,41.2693,41.2319,41.2394,168134.0
2020-07-08 10:00:00,55.08,55.12,55.07,55.1,142572.0,41.2394,41.2693,41.2319,41.2543,142572.0
2020-07-08 10:05:00,55.09,55.11,55.02,55.04,456820.0,41.2469,41.2618,41.1945,41.2094,456820.0
2020-07-08 10:10:00,55.04,55.1,55.03,55.05,122189.0,41.2094,41.2543,41.2019,41.2169,122189.0
2020-07-08 10:15:00,55.04,55.08,55.03,55.05,146362.0,41.2094,41.2394,41.2019,41.2169,146362.0
2020-07-08 10:20:00,55.05,55.08,55.05,55.05,89778.0,41.2169,41.2394,41.2169,41.2169,89778.0
2020-07-08 10:25:00,55.05,55.11,55.04,55.06,77731.0,41.2169,41.2618,41.2094,41.2244,77731.0
2020-07-08 10:30:00,55.06,55.07,55.04,55.05,127985.0,41.2244,41.2319,41.2094,41.2169,127985.0
2020-07-08 10:35:00,55.05,55.06,55.04,55.05,149563.0,41.2169,41.2244,41.2094,41.2169,149563.0
2020-07-08 10:40:00,55.05,55.07,55.03,55.05,167994.0,41.2169,41.2319,41.2019,41.2169,167994.0
2020-07-08 10:45:00,55.04,55.07,55.01,55.02,117019.0,41.2094,41.2319,41.187,41.1945,117019.0
2020-07-08 10:50:00,55.02,55.02,54.94,54.98,153230.0,41.1945,41.1945,41.1346,41.1645,153230.0
2020-07-08 10:55:00,54.97,54.98,54.93,54.96,70639.0,41.157,41.1645,41.1271,41.1495,70639.0
2020-07-08 11:00:00,54.96,54.99,54.94,54.98,132177.0,41.1495,41.172,41.1346,41.1645,132177.0
2020-07-08 11:05:00,54.98,55.0,54.94,54.95,71704.0,41.1645,41.1795,41.1346,41.142,71704.0
2020-07-08 11:10:00,54.95,54.96,54.93,54.94,65752.0,41.142,41.1495,41.1271,41.1346,65752.0
2020-07-08 11:15:00,54.94,54.94,54.82,54.87,210536.0,41.1346,41.1346,41.0447,41.0821,210536.0
2020-07-08 11:20:00,54.86,54.87,54.82,54.85,145508.0,41.0747,41.0821,41.0447,41.0672,145508.0
2020-07-08 11:25:00,54.85,54.87,54.82,54.87,156988.0,41.0672,41.0821,41.0447,41.0821,156988.0
2020-07-08 11:30:00,54.86,54.88,54.84,54.84,120615.0,41.0747,41.0896,41.0597,41.0597,120615.0
2020-07-08 11:35:00,54.85,54.88,54.84,54.88,110401.0,41.0672,41.0896,41.0597,41.0896,110401.0
2020-07-08 11:40:00,54.88,54.92,54.86,54.91,107138.0,41.0896,41.1196,41.0747,41.1121,107138.0
2020-07-08 11:45:00,54.92,54.95,54.88,54.91,44355.0,41.1196,41.142,41.0896,41.1121,44355.0
2020-07-08 11:50:00,54.91,54.93,54.89,54.89,60289.0,41.1121,41.1271,41.0971,41.0971,60289.0
2020-07-08 11:55:00,54.9,54.9,54.86,54.87,91774.0,41.1046,41.1046,41.0747,41.0821,91774.0
2020-07-08 12:00:00,54.88,54.91,54.86,54.9,85904.0,41.0896,41.1121,41.0747,41.1046,85904.0
2020-07-08 12:05:00,54.91,54.93,54.88,54.89,47746.0,41.1121,41.1271,41.0896,41.0971,47746.0
2020-07-08 12:10:00,54.9,54.92,54.88,54.89,106746.0,41.1046,41.1196,41.0896,41.0971,106746.0
2020-07-08 12:15:00,54.89,54.95,54.86,54.94,133397.0,41.0971,41.142,41.0747,41.1346,133397.0
2020-07-08 12:20:00,54.94,54.96,54.9,54.94,70716.0,41.1346,41.1495,41.1046,41.1346,70716.0
2020-07-08 12:25:00,54.95,54.96,54.9,54.91,93125.0,41.142,41.1495,41.1046,41.1121,93125.0
2020-07-08 12:30:00,54.91,54.91,54.87,54.9,77353.0,41.1121,41.1121,41.0821,41.1046,77353.0
2020-07-08 12:35:00,54.89,54.91,54.87,54.88,103488.0,41.0971,41.1121,41.0821,41.0896,103488.0
2020-07-08 12:40:00,54.88,54.89,54.86,54.88,59416.0,41.0896,41.0971,41.0747,41.0896,59416.0
2020-07-08 12:45:00,54.88,54.9,54.87,54.87,48615.0,41.0896,41.1046,41.0821,41.0821,48615.0
2020-07-08 12:50:00,54.87,54.88,54.86,54.88,46407.0,41.0821,41.0896,41.0747,41.0896,46407.0
2020-07-08 12:55:00,54.88,54.9,54.86,54.9,83568.0,41.0896,41.1046,41.0747,41.1046,83568.0
2020-07-08 13:00:00,54.9,54.93,54.88,54.93,65448.0,41.1046,41.1271,41.0896,41.1271,65448.0
2020-07-08 13:05:00,54.93,54.93,54.9,54.91,44834.0,41.1271,41.1271,41.1046,41.1121,44834.0
2020-07-08 13:10:00,54.9,54.94,54.9,54.94,65913.0,41.1046,41.1346,41.1046,41.1346,65913.0
2020-07-08 13:15:00,54.93,54.94,54.9,54.91,75474.0,41.1271,41.1346,41.1046,41.1121,75474.0
2020-07-08 13:20:00,54.91,54.92,54.9,54.91,90657.0,41.1121,41.1196,41.1046,41.1121,90657.0
2020-07-08 13:25:00,54.91,54.92,54.87,54.88,117885.0,41.1121,41.1196,41.0821,41.0896,117885.0
2020-07-08 13:30:00,54.89,54.92,54.87,54.91,59853.0,41.0971,41.1196,41.0821,41.1121,59853.0
2020-07-08 13:35:00,54.91,54.96,54.91,54.96,72187.0,41.1121,41.1495,41.1121,41.1495,72187.0
2020-07-08 13:40:00,54.95,54.98,54.95,54.97,87844.0,41.142,41.1645,41.142,41.157,87844.0
2020-07-08 13:45:00,54.96,54.99,54.95,54.98,74497.0,41.1495,41.172,41.142,41.1645,74497.0
2020-07-08 13:50:00,54.98,55.0,54.95,54.98,113680.0,41.1645,41.1795,41.142,41.1645,113680.0
2020-07-08 13:55:00,54.98,55.06,54.97,55.04,152481.0,41.1645,41.2244,41.157,41.2094,152481.0
2020-07-08 14:00:00,55.04,55.09,55.03,55.07,116641.0,41.2094,41.2469,41.2019,41.2319,116641.0
2020-07-08 14:05:00,55.07,55.1,55.06,55.1,114917.0,41.2319,41.2543,41.2244,41.2543,114917.0
2020-07-08 14:10:00,55.1,55.17,55.08,55.16,137343.0,41.2543,41.3068,41.2394,41.2993,137343.0
2020-07-08 14:15:00,55.16,55.2,55.12,55.12,171798.0,41.2993,41.3292,41.2693,41.2693,171798.0
2020-07-08 14:20:00,55.12,55.14,55.07,55.08,111485.0,41.2693,41.2843,41.2319,41.2394,111485.0
2020-07-08 14:25:00,55.09,55.11,55.07,55.1,39439.0,41.2469,41.2618,41.2319,41.2543,39439.0
2020-07-08 14:30:00,55.11,55.16,55.1,55.13,70047.0,41.2618,41.2993,41.2543,41.2768,70047.0
2020-07-08 14:35:00,55.13,55.18,55.12,55.17,77231.0,41.2768,41.3142,41.2693,41.3068,77231.0
2020-07-08 14:40:00,55.17,55.18,55.12,55.16,115116.0,41.3068,41.3142,41.2693,41.2993,115116.0
2020-07-08 14:45:00,55.16,55.16,55.12,55.15,109485.0,41.2993,41.2993,41.2693,41.2918,109485.0
2020-07-08 14:50:00,55.15,55.19,55.14,55.16,68721.0,41.2918,41.3217,41.2843,41.2993,68721.0
2020-07-08 14:55:00,55.16,55.21,55.15,55.18,87825.0,41.2993,41.3367,41.2918,41.3142,87825.0
2020-07-08 15:00:00,55.18,55.19,55.16,55.17,66732.0,41.3142,41.3217,41.2993,41.3068,66732.0
2020-07-08 15:05:00,55.16,55.22,55.16,55.22,134860.0,41.2993,41.3442,41.2993,41.3442,134860.0
2020-07-08 15:10:00,55.22,55.3,55.21,55.29,129774.0,41.3442,41.4041,41.3367,41.3966,129774.0
2020-07-08 15:15:00,55.29,55.31,55.25,55.29,153496.0,41.3966,41.4116,41.3667,41.3966,153496.0
2020-07-08 15:20:00,55.3,55.42,55.29,55.41,220981.0,41.4041,41.4939,41.3966,41.4865,220981.0
2020-07-08 15:25:00,55.41,55.41,55.32,55.33,155584.0,41.4865,41.4865,41.4191,41.4266,155584.0
2020-07-08 15:30:00,55.33,55.39,55.32,55.39,143319.0,41.4266,41.4715,41.4191,41.4715,143319.0
2020-07-08 15:35:00,55.39,55.4,55.34,55.36,239793.0,41.4715,41.479,41.434,41.449,239793.0
2020-07-08 15:40:00,55.35,55.37,55.32,55.35,223095.0,41.4415,41.4565,41.4191,41.4415,223095.0
2020-07-08 15:45:00,55.36,55.4,55.33,55.36,556506.0,41.449,41.479,41.4266,41.449,556506.0
2020-07-08 15:50:00,55.32,55.36,55.24,55.33,459677.0,41.4191,41.449,41.3592,41.4266,459677.0
2020-07-08 15:55:00,55.33,55.44,55.27,55.39,1113788.0,41.4266,41.5089,41.3816,41.4715,1113788.0
2020-07-09 09:30:00,54.65,54.65,54.19,54.3,852526.0,41.3839,41.3839,41.0356,41.1189,852526.0
2020-07-09 09:35:00,54.3,54.45,54.28,54.4,365291.0,41.1189,41.2325,41.1038,41.1946,365291.0
2020-07-09 09:40:00,54.4,54.41,54.3,54.35,236909.0,41.1946,41.2022,41.1189,41.1568,236909.0
2020-07-09 09:45:00,54.35,54.37,54.27,54.31,166141.0,41.1568,41.1719,41.0962,41.1265,166141.0
2020-07-09 09:50:00,54.31,54.34,54.18,54.18,156250.0,41.1265,41.1492,41.028,41.028,156250.0
2020-07-09 09:55:00,54.19,54.24,54.12,54.16,211429.0,41.0356,41.0735,40.9826,41.0129,211429.0
2020-07-09 10:00:00,54.17,54.32,54.14,54.28,217533.0,41.0205,41.1341,40.9977,41.1038,217533.0
2020-07-09 10:05:00,54.28,54.28,54.19,54.21,185029.0,41.1038,41.1038,41.0356,41.0508,185029.0
2020-07-09 10:10:00,54.21,54.22,54.08,54.13,172825.0,41.0508,41.0583,40.9523,40.9902,172825.0
2020-07-09 10:15:00,54.14,54.16,54.05,54.07,100544.0,40.9977,41.0129,40.9296,40.9447,100544.0
2020-07-09 10:20:00,54.07,54.18,54.05,54.15,159323.0,40.9447,41.028,40.9296,41.0053,159323.0
2020-07-09 10:25:00,54.15,54.16,54.05,54.07,88749.0,41.0053,41.0129,40.9296,40.9447,88749.0
2020-07-09 10:30:00,54.07,54.1,54.0,54.01,137760.0,40.9447,40.9675,40.8917,40.8993,137760.0
2020-07-09 10:35:00,54.01,54.04,53.98,54.01,345360.0,40.8993,40.922,40.8766,40.8993,345360.0
2020-07-09 10:40:00,54.01,54.02,53.9,53.93,191834.0,40.8993,40.9069,40.816,40.8387,191834.0
2020-07-09 10:45:00,53.92,54.0,53.91,53.94,131603.0,40.8312,40.8917,40.8236,40.8463,131603.0
2020-07-09 10:50:00,53.94,54.11,53.92,54.04,246975.0,40.8463,40.975,40.8312,40.922,246975.0
2020-07-09 10:55:00,54.04,54.09,54.01,54.03,317921.0,40.922,40.9599,40.8993,40.9145,317921.0
2020-07-09 11:00:00,54.02,54.05,53.89,54.02,291459.0,40.9069,40.9296,40.8084,40.9069,291459.0
2020-07-09 11:05:00,54.02,54.08,53.97,54.08,189139.0,40.9069,40.9523,40.869,40.9523,189139.0
2020-07-09 11:10:00,54.06,54.06,53.95,53.97,107013.0,40.9372,40.9372,40.8539,40.869,107013.0
2020-07-09 11:15:00,53.97,53.99,53.75,53.76,264988.0,40.869,40.8842,40.7024,40.71,264988.0
2020-07-09 11:20:00,53.76,53.87,53.75,53.8,139176.0,40.71,40.7933,40.7024,40.7403,139176.0
2020-07-09 11:25:00,53.8,53.89,53.76,53.87,200114.0,40.7403,40.8084,40.71,40.7933,200114.0
2020-07-09 11:30:00,53.87,53.94,53.83,53.87,153715.0,40.7933,40.8463,40.763,40.7933,153715.0
2020-07-09 11:35:00,53.88,53.95,53.87,53.89,153778.0,40.8009,40.8539,40.7933,40.8084,153778.0
2020-07-09 11:40:00,53.89,53.92,53.87,53.91,202052.0,40.8084,40.8312,40.7933,40.8236,202052.0
2020-07-09 11:45:00,53.91,53.95,53.88,53.94,132359.0,40.8236,40.8539,40.8009,40.8463,132359.0
2020-07-09 11:50:00,53.93,53.95,53.89,53.94,66446.0,40.8387,40.8539,40.8084,40.8463,66446.0
2020-07-09 11:55:00,53.93,53.95,53.89,53.89,114487.0,40.8387,40.8539,40.8084,40.8084,114487.0
2020-07-09 12:00:00,53.9,54.0,53.89,53.99,106418.0,40.816,40.8917,40.8084,40.8842,106418.0
2020-07-09 12:05:00,53.98,54.06,53.98,54.02,107173.0,40.8766,40.9372,40.8766,40.9069,107173.0
2020-07-09 12:10:00,54.03,54.03,53.94,54.01,66873.0,40.9145,40.9145,40.8463,40.8993,66873.0
2020-07-09 12:15:00,54.01,54.1,54.0,54.06,89384.0,40.8993,40.9675,40.8917,40.9372,89384.0
2020-07-09 12:20:00,54.05,54.09,54.01,54.06,95147.0,40.9296,40.9599,40.8993,40.9372,95147.0
2020-07-09 12:25:00,54.07,54.07,54.01,54.02,94200.0,40.9447,40.9447,40.8993,40.9069,94200.0
2020-07-09 12:30:00,54.01,54.03,53.97,54.02,126630.0,40.8993,40.9145,40.869,40.9069,126630.0
2020-07-09 12:35:00,54.02,54.06,54.01,54.05,70349.0,40.9069,40.9372,40.8993,40.9296,70349.0
2020-07-09 12:40:00,54.05,54.11,54.03,54.04,128249.0,40.9296,40.975,40.9145,40.922,128249.0
2020-07-09 12:45:00,54.03,54.1,54.03,54.08,61601.0,40.9145,40.9675,40.9145,40.9523,61601.0
2020-07-09 12:50:00,54.07,54.07,53.97,54.0,136216.0,40.9447,40.9447,40.869,40.8917,136216.0
2020-07-09 12:55:00,54.01,54.09,53.99,54.08,65800.0,40.8993,40.9599,40.8842,40.9523,65800.0
2020-07-09 13:00:00,54.07,54.07,54.0,54.04,143931.0,40.9447,40.9447,40.8917,40.922,143931.0
2020-07-09 13:05:00,54.04,54.05,54.0,54.02,54697.0,40.922,40.9296,40.8917,40.9069,54697.0
2020-07-09 13:10:00,54.03,54.06,54.0,54.01,57466.0,40.9145,40.9372,40.8917,40.8993,57466.0
2020-07-09 13:15:00,54.02,54.04,53.98,53.98,70547.0,40.9069,40.922,40.8766,40.8766,70547.0
2020-07-09 13:20:00,53.99,53.99,53.93,53.95,89752.0,40.8842,40.8842,40.8387,40.8539,89752.0
2020-07-09 13:25:00,53.96,53.96,53.93,53.95,74571.0,40.8614,40.8614,40.8387,40.8539,74571.0
2020-07-09 13:30:00,53.95,53.99,53.89,53.93,155188.0,40.8539,40.8842,40.8084,40.8387,155188.0
2020-07-09 13:35:00,53.93,53.97,53.91,53.97,41765.0,40.8387,40.869,40.8236,40.869,41765.0
2020-07-09 13:40:00,53.97,54.02,53.92,53.95,93838.0,40.869,40.9069,40.8312,40.8539,93838.0
2020-07-09 13:45:00,53.96,53.97,53.91,53.91,73755.0,40.8614,40.869,40.8236,40.8236,73755.0
2020-07-09 13:50:00,53.91,53.94,53.89,53.93,76214.0,40.8236,40.8463,40.8084,40.8387,76214.0
2020-07-09 13:55:00,53.93,53.93,53.88,53.91,50170.0,40.8387,40.8387,40.8009,40.8236,50170.0
2020-07-09 14:00:00,53.9,53.93,53.89,53.92,76916.0,40.816,40.8387,40.8084,40.8312,76916.0
2020-07-09 14:05:00,53.92,53.97,53.91,53.92,74014.0,40.8312,40.869,40.8236,40.8312,74014.0
2020-07-09 14:10:00,53.93,53.95,53.91,53.94,60073.0,40.8387,40.8539,40.8236,40.8463,60073.0
2020-07-09 14:15:00,53.94,54.01,53.93,54.0,86496.0,40.8463,40.8993,40.8387,40.8917,86496.0
2020-07-09 14:20:00,54.0,54.02,53.99,54.02,72863.0,40.8917,40.9069,40.8842,40.9069,72863.0
2020-07-09 14:25:00,54.01,54.08,54.01,54.06,112471.0,40.8993,40.9523,40.8993,40.9372,112471.0
2020-07-09 14:30:00,54.07,54.07,54.01,54.02,86361.0,40.9447,40.9447,40.8993,40.9069,86361.0
2020-07-09 14:35:00,54.02,54.03,53.99,54.0,46097.0,40.9069,40.9145,40.8842,40.8917,46097.0
2020-07-09 14:40:00,54.0,54.02,53.98,54.0,70221.0,40.8917,40.9069,40.8766,40.8917,70221.0
2020-07-09 14:45:00,54.01,54.02,53.95,53.97,58167.0,40.8993,40.9069,40.8539,40.869,58167.0
2020-07-09 14:50:00,53.97,53.99,53.95,53.96,64739.0,40.869,40.8842,40.8539,40.8614,64739.0
2020-07-09 14:55:00,53.97,54.0,53.96,53.97,73237.0,40.869,40.8917,40.8614,40.869,73237.0
2020-07-09 15:00:00,53.97,54.02,53.96,53.99,123917.0,40.869,40.9069,40.8614,40.8842,123917.0
2020-07-09 15:05:00,53.99,54.0,53.95,53.99,69811.0,40.8842,40.8917,40.8539,40.8842,69811.0
2020-07-09 15:10:00,53.98,54.08,53.97,54.06,171131.0,40.8766,40.9523,40.869,40.9372,171131.0
2020-07-09 15:15:00,54.06,54.1,54.04,54.05,93524.0,40.9372,40.9675,40.922,40.9296,93524.0
2020-07-09 15:20:00,54.05,54.06,54.01,54.01,101431.0,40.9296,40.9372,40.8993,40.8993,101431.0
2020-07-09 15:25:00,54.02,54.04,53.96,53.98,97980.0,40.9069,40.922,40.8614,40.8766,97980.0
2020-07-09 15:30:00,53.98,53.99,53.9,53.91,118663.0,40.8766,40.8842,40.816,40.8236,118663.0
2020-07-09 15:35:00,53.91,53.92,53.84,53.9,260193.0,40.8236,40.8312,40.7706,40.816,260193.0
2020-07-09 15:40:00,53.9,53.92,53.87,53.91,268096.0,40.816,40.8312,40.7933,40.8236,268096.0
2020-07-09 15:45:00,53.91,54.01,53.87,53.96,381415.0,40.8236,40.8993,40.7933,40.8614,381415.0
2020-07-09 15:50:00,53.95,53.95,53.85,53.87,472636.0,40.8539,40.8539,40.7781,40.7933,472636.0
2020-07-09 15:55:00,53.87,53.97,53.86,53.96,867327.0,40.7933,40.869,40.7857,40.8614,867327.0
2020-07-10 09:30:00,53.84,54.07,53.84,53.95,500250.0,40.7706,40.9447,40.7706,40.8539,500250.0
2020-07-10 09:35:00,53.95,54.26,53.95,54.24,344647.0,40.8539,41.0886,40.8539,41.0735,344647.0
2020-07-10 09:40:00,54.26,54.39,54.23,54.37,225045.0,41.0886,41.1871,41.0659,41.1719,225045.0
2020-07-10 09:45:00,54.39,54.42,54.29,54.3,127370.0,41.1871,41.2098,41.1113,41.1189,127370.0
2020-07-10 09:50:00,54.29,54.3,54.06,54.12,823428.0,41.1113,41.1189,40.9372,40.9826,823428.0
2020-07-10 09:55:00,54.11,54.12,54.03,54.07,227102.0,40.975,40.9826,40.9145,40.9447,227102.0
2020-07-10 10:00:00,54.08,54.09,53.95,54.01,170427.0,40.9523,40.9599,40.8539,40.8993,170427.0
2020-07-10 10:05:00,54.02,54.07,53.97,54.04,134505.0,40.9069,40.9447,40.869,40.922,134505.0
2020-07-10 10:10:00,54.02,54.14,54.0,54.12,140069.0,40.9069,40.9977,40.8917,40.9826,140069.0
2020-07-10 10:15:00,54.12,54.14,54.09,54.09,107227.0,40.9826,40.9977,40.9599,40.9599,107227.0
2020-07-10 10:20:00,54.09,54.1,54.03,54.05,93321.0,40.9599,40.9675,40.9145,40.9296,93321.0
2020-07-10 10:25:00,54.05,54.09,54.03,54.03,160398.0,40.9296,40.9599,40.9145,40.9145,160398.0
2020-07-10 10:30:00,54.04,54.08,54.02,54.04,112709.0,40.922,40.9523,40.9069,40.922,112709.0
2020-07-10 10:35:00,54.04,54.15,54.03,54.14,161392.0,40.922,41.0053,40.9145,40.9977,161392.0
2020-07-10 10:40:00,54.14,54.31,54.13,54.29,124533.0,40.9977,41.1265,40.9902,41.1113,124533.0
2020-07-10 10:45:00,54.28,54.29,54.19,54.28,152172.0,41.1038,41.1113,41.0356,41.1038,152172.0
2020-07-10 10:50:00,54.28,54.3,54.2,54.28,69853.0,41.1038,41.1189,41.0432,41.1038,69853.0
2020-07-10 10:55:00,54.28,54.32,54.22,54.26,131617.0,41.1038,41.1341,41.0583,41.0886,131617.0
2020-07-10 11:00:00,54.26,54.27,54.19,54.23,124290.0,41.0886,41.0962,41.0356,41.0659,124290.0
2020-07-10 11:05:00,54.23,54.23,54.17,54.22,55603.0,41.0659,41.0659,41.0205,41.0583,55603.0
2020-07-10 11:10:00,54.23,54.28,54.23,54.27,37625.0,41.0659,41.1038,41.0659,41.0962,37625.0
2020-07-10 11:15:00,54.27,54.33,54.25,54.33,59146.0,41.0962,41.1416,41.081,41.1416,59146.0
2020-07-10 11:20:00,54.34,54.42,54.33,54.42,329662.0,41.1492,41.2098,41.1416,41.2098,329662.0
2020-07-10 11:25:00,54.41,54.49,54.41,54.43,377120.0,41.2022,41.2628,41.2022,41.2174,377120.0
2020-07-10 11:30:00,54.43,54.44,54.37,54.39,96397.0,41.2174,41.2249,41.1719,41.1871,96397.0
2020-07-10 11:35:00,54.39,54.4,54.35,54.4,93051.0,41.1871,41.1946,41.1568,41.1946,93051.0
2020-07-10 11:40:00,54.4,54.45,54.4,54.42,78931.0,41.1946,41.2325,41.1946,41.2098,78931.0
2020-07-10 11:45:00,54.42,54.44,54.38,54.4,48755.0,41.2098,41.2249,41.1795,41.1946,48755.0
2020-07-10 11:50:00,54.4,54.42,54.36,54.37,40797.0,41.1946,41.2098,41.1643,41.1719,40797.0
2020-07-10 11:55:00,54.36,54.45,54.34,54.41,136293.0,41.1643,41.2325,41.1492,41.2022,136293.0
2020-07-10 12:00:00,54.42,54.45,54.39,54.42,58904.0,41.2098,41.2325,41.1871,41.2098,58904.0
2020-07-10 12:05:00,54.42,54.43,54.36,54.39,86367.0,41.2098,41.2174,41.1643,41.1871,86367.0
2020-07-10 12:10:00,54.39,54.41,54.36,54.4,57192.0,41.1871,41.2022,41.1643,41.1946,57192.0
2020-07-10 12:15:00,54.4,54.41,54.33,54.34,70507.0,41.1946,41.2022,41.1416,41.1492,70507.0
2020-07-10 12:20:00,54.34,54.37,54.3,54.33,49415.0,41.1492,41.1719,41.1189,41.1416,49415.0
2020-07-10 12:25:00,54.34,54.39,54.32,54.39,64916.0,41.1492,41.1871,41.1341,41.1871,64916.0
2020-07-10 12:30:00,54.39,54.45,54.39,54.43,103406.0,41.1871,41.2325,41.1871,41.2174,103406.0
2020-07-10 12:35:00,54.43,54.43,54.38,54.38,43019.0,41.2174,41.2174,41.1795,41.1795,43019.0
2020-07-10 12:40:00,54.38,54.41,54.33,54.4,72881.0,41.1795,41.2022,41.1416,41.1946,72881.0
2020-07-10 12:45:00,54.39,54.41,54.38,54.41,46631.0,41.1871,41.2022,41.1795,41.2022,46631.0
2020-07-10 12:50:00,54.41,54.46,54.4,54.44,81200.0,41.2022,41.2401,41.1946,41.2249,81200.0
2020-07-10 12:55:00,54.44,54.45,54.4,54.41,48896.0,41.2249,41.2325,41.1946,41.2022,48896.0
2020-07-10 13:00:00,54.41,54.43,54.37,54.42,45655.0,41.2022,41.2174,41.1719,41.2098,45655.0
2020-07-10 13:05:00,54.41,54.43,54.38,54.39,51976.0,41.2022,41.2174,41.1795,41.1871,51976.0
2020-07-10 13:10:00,54.38,54.41,54.37,54.4,62575.0,41.1795,41.2022,41.1719,41.1946,62575.0
2020-07-10 13:15:00,54.39,54.4,54.34,54.34,44447.0,41.1871,41.1946,41.1492,41.1492,44447.0
2020-07-10 13:20:00,54.35,54.36,54.31,54.34,34767.0,41.1568,41.1643,41.1265,41.1492,34767.0
2020-07-10 13:25:00,54.35,54.36,54.32,54.36,46833.0,41.1568,41.1643,41.1341,41.1643,46833.0
2020-07-10 13:30:00,54.36,54.38,54.35,54.38,29760.0,41.1643,41.1795,41.1568,41.1795,29760.0
2020-07-10 13:35:00,54.37,54.44,54.37,54.44,70595.0,41.1719,41.2249,41.1719,41.2249,70595.0
2020-07-10 13:40:00,54.43,54.49,54.43,54.46,94826.0,41.2174,41.2628,41.2174,41.2401,94826.0
2020-07-10 13:45:00,54.46,54.5,54.46,54.48,43674.0,41.2401,41.2704,41.2401,41.2552,43674.0
2020-07-10 13:50:00,54.48,54.52,54.48,54.51,119426.0,41.2552,41.2855,41.2552,41.2779,119426.0
2020-07-10 13:55:00,54.51,54.51,54.47,54.48,381181.0,41.2779,41.2779,41.2476,41.2552,381181.0
2020-07-10 14:00:00,54.48,54.49,54.42,54.47,79610.0,41.2552,41.2628,41.2098,41.2476,79610.0
2020-07-10 14:05:00,54.46,54.5,54.46,54.47,82902.0,41.2401,41.2704,41.2401,41.2476,82902.0
2020-07-10 14:10:00,54.48,54.5,54.46,54.46,108489.0,41.2552,41.2704,41.2401,41.2401,108489.0
2020-07-10 14:15:00,54.47,54.5,54.45,54.5,85451.0,41.2476,41.2704,41.2325,41.2704,85451.0
2020-07-10 14:20:00,54.49,54.51,54.49,54.49,116208.0,41.2628,41.2779,41.2628,41.2628,116208.0
2020-07-10 14:25:00,54.49,54.54,54.49,54.53,97431.0,41.2628,41.3006,41.2628,41.2931,97431.0
2020-07-10 14:30:00,54.53,54.55,54.5,54.53,194575.0,41.2931,41.3082,41.2704,41.2931,194575.0
2020-07-10 14:35:00,54.53,54.56,54.5,54.55,147467.0,41.2931,41.3158,41.2704,41.3082,147467.0
2020-07-10 14:40:00,54.55,54.57,54.52,54.53,87407.0,41.3082,41.3234,41.2855,41.2931,87407.0
2020-07-10 14:45:00,54.53,54.53,54.5,54.51,90777.0,41.2931,41.2931,41.2704,41.2779,90777.0
2020-07-10 14:50:00,54.52,54.58,54.51,54.58,69794.0,41.2855,41.3309,41.2779,41.3309,69794.0
2020-07-10 14:55:00,54.58,54.58,54.5,54.51,92824.0,41.3309,41.3309,41.2704,41.2779,92824.0
2020-07-10 15:00:00,54.51,54.53,54.47,54.51,107718.0,41.2779,41.2931,41.2476,41.2779,107718.0
2020-07-10 15:05:00,54.51,54.52,54.46,54.5,87586.0,41.2779,41.2855,41.2401,41.2704,87586.0
2020-07-10 15:10:00,54.5,54.5,54.44,54.48,144344.0,41.2704,41.2704,41.2249,41.2552,144344.0
2020-07-10 15:15:00,54.48,54.5,54.45,54.48,113320.0,41.2552,41.2704,41.2325,41.2552,113320.0
2020-07-10 15:20:00,54.48,54.48,54.45,54.47,95189.0,41.2552,41.2552,41.2325,41.2476,95189.0
2020-07-10 15:25:00,54.47,54.48,54.43,54.45,101850.0,41.2476,41.2552,41.2174,41.2325,101850.0
2020-07-10 15:30:00,54.45,54.53,54.43,54.52,187134.0,41.2325,41.2931,41.2174,41.2855,187134.0
2020-07-10 15:35:00,54.52,54.55,54.46,54.47,209214.0,41.2855,41.3082,41.2401,41.2476,209214.0
2020-07-10 15:40:00,54.48,54.48,54.43,54.48,133698.0,41.2552,41.2552,41.2174,41.2552,133698.0
2020-07-10 15:45:00,54.48,54.56,54.47,54.54,168025.0,41.2552,41.3158,41.2476,41.3006,168025.0
2020-07-10 15:50:00,54.54,54.57,54.5,54.55,237806.0,41.3006,41.3234,41.2704,41.3082,237806.0
2020-07-10 15:55:00,54.55,54.56,54.46,54.48,824566.0,41.3082,41.3158,41.2401,41.2552,824566.0
2020-07-13 09:30:00,54.75,54.76,54.57,54.75,383058.0,41.4597,41.4672,41.3234,41.4597,383058.0
2020-07-13 09:35:00,54.75,54.77,54.4,54.48,177807.0,41.4597,41.4748,41.1946,41.2552,177807.0
2020-07-13 09:40:00,54.48,54.52,54.38,54.4,100215.0,41.2552,41.2855,41.1795,41.1946,100215.0
2020-07-13 09:45:00,54.39,54.39,54.32,54.36,93765.0,41.1871,41.1871,41.1341,41.1643,93765.0
2020-07-13 09:50:00,54.37,54.43,54.35,54.38,96812.0,41.1719,41.2174,41.1568,41.1795,96812.0
2020-07-13 09:55:00,54.38,54.46,54.35,54.39,98305.0,41.1795,41.2401,41.1568,41.1871,98305.0
2020-07-13 10:00:00,54.4,54.47,54.35,54.45,104783.0,41.1946,41.2476,41.1568,41.2325,104783.0
2020-07-13 10:05:00,54.45,54.48,54.42,54.45,94485.0,41.2325,41.2552,41.2098,41.2325,94485.0
2020-07-13 10:10:00,54.45,54.54,54.41,54.54,157137.0,41.2325,41.3006,41.2022,41.3006,157137.0
2020-07-13 10:15:00,54.54,54.64,54.54,54.57,101628.0,41.3006,41.3764,41.3006,41.3234,101628.0
2020-07-13 10:20:00,54.57,54.61,54.5,54.55,114761.0,41.3234,41.3537,41.2704,41.3082,114761.0
2020-07-13 10:25:00,54.55,54.56,54.43,54.48,140549.0,41.3082,41.3158,41.2174,41.2552,140549.0
2020-07-13 10:30:00,54.48,54.56,54.45,54.52,78951.0,41.2552,41.3158,41.2325,41.2855,78951.0
2020-07-13 10:35:00,54.52,54.55,54.47,54.5,146534.0,41.2855,41.3082,41.2476,41.2704,146534.0
2020-07-13 10:40:00,54.49,54.5,54.41,54.46,108173.0,41.2628,41.2704,41.2022,41.2401,108173.0
2020-07-13 10:45:00,54.46,54.54,54.45,54.5,107595.0,41.2401,41.3006,41.2325,41.2704,107595.0
2020-07-13 10:50:00,54.5,54.52,54.46,54.48,63460.0,41.2704,41.2855,41.2401,41.2552,63460.0
2020-07-13 10:55:00,54.48,54.49,54.41,54.45,109679.0,41.2552,41.2628,41.2022,41.2325,109679.0
2020-07-13 11:00:00,54.46,54.47,54.37,54.4,116747.0,41.2401,41.2476,41.1719,41.1946,116747.0
2020-07-13 11:05:00,54.4,54.48,54.37,54.42,118362.0,41.1946,41.2552,41.1719,41.2098,118362.0
2020-07-13 11:10:00,54.43,54.45,54.39,54.41,78219.0,41.2174,41.2325,41.1871,41.2022,78219.0
2020-07-13 11:15:00,54.4,54.41,54.33,54.35,95459.0,41.1946,41.2022,41.1416,41.1568,95459.0
2020-07-13 11:20:00,54.35,54.37,54.3,54.31,118693.0,41.1568,41.1719,41.1189,41.1265,118693.0
2020-07-13 11:25:00,54.32,54.37,54.28,54.29,129535.0,41.1341,41.1719,41.1038,41.1113,129535.0
2020-07-13 11:30:00,54.3,54.35,54.26,54.27,120205.0,41.1189,41.1568,41.0886,41.0962,120205.0
2020-07-13 11:35:00,54.27,54.27,54.21,54.23,148415.0,41.0962,41.0962,41.0508,41.0659,148415.0
2020-07-13 11:40:00,54.23,54.27,54.14,54.23,344163.0,41.0659,41.0962,40.9977,41.0659,344163.0
2020-07-13 11:45:00,54.23,54.3,54.18,54.27,88213.0,41.0659,41.1189,41.028,41.0962,88213.0
2020-07-13 11:50:00,54.28,54.34,54.26,54.34,94797.0,41.1038,41.1492,41.0886,41.1492,94797.0
2020-07-13 11:55:00,54.34,54.38,54.3,54.32,51274.0,41.1492,41.1795,41.1189,41.1341,51274.0
2020-07-13 12:00:00,54.33,54.37,54.3,54.33,54626.0,41.1416,41.1719,41.1189,41.1416,54626.0
2020-07-13 12:05:00,54.33,54.39,54.32,54.39,78908.0,41.1416,41.1871,41.1341,41.1871,78908.0
2020-07-13 12:10:00,54.39,54.41,54.36,54.4,55544.0,41.1871,41.2022,41.1643,41.1946,55544.0
2020-07-13 12:15:00,54.39,54.41,54.35,54.39,63835.0,41.1871,41.2022,41.1568,41.1871,63835.0
2020-07-13 12:20:00,54.39,54.43,54.35,54.42,142941.0,41.1871,41.2174,41.1568,41.2098,142941.0
2020-07-13 12:25:00,54.42,54.45,54.41,54.42,61910.0,41.2098,41.2325,41.2022,41.2098,61910.0
2020-07-13 12:30:00,54.43,54.48,54.42,54.47,54025.0,41.2174,41.2552,41.2098,41.2476,54025.0
2020-07-13 12:35:00,54.48,54.49,54.45,54.48,54149.0,41.2552,41.2628,41.2325,41.2552,54149.0
2020-07-13 12:40:00,54.48,54.49,54.46,54.48,51426.0,41.2552,41.2628,41.2401,41.2552,51426.0
2020-07-13 12:45:00,54.48,54.5,54.45,54.5,64433.0,41.2552,41.2704,41.2325,41.2704,64433.0
2020-07-13 12:50:00,54.49,54.5,54.45,54.48,52810.0,41.2628,41.2704,41.2325,41.2552,52810.0
2020-07-13 12:55:00,54.48,54.53,54.48,54.53,94239.0,41.2552,41.2931,41.2552,41.2931,94239.0
2020-07-13 13:00:00,54.53,54.55,54.47,54.48,89700.0,41.2931,41.3082,41.2476,41.2552,89700.0
2020-07-13 13:05:00,54.48,54.51,54.46,54.51,67596.0,41.2552,41.2779,41.2401,41.2779,67596.0
2020-07-13 13:10:00,54.51,54.53,54.47,54.5,65460.0,41.2779,41.2931,41.2476,41.2704,65460.0
2020-07-13 13:15:00,54.5,54.53,54.49,54.49,54029.0,41.2704,41.2931,41.2628,41.2628,54029.0
2020-07-13 13:20:00,54.5,54.5,54.46,54.48,71295.0,41.2704,41.2704,41.2401,41.2552,71295.0
2020-07-13 13:25:00,54.47,54.48,54.41,54.45,54605.0,41.2476,41.2552,41.2022,41.2325,54605.0
2020-07-13 13:30:00,54.47,54.49,54.44,54.47,78433.0,41.2476,41.2628,41.2249,41.2476,78433.0
2020-07-13 13:35:00,54.47,54.55,54.46,54.51,104020.0,41.2476,41.3082,41.2401,41.2779,104020.0
2020-07-13 13:40:00,54.52,54.52,54.47,54.5,87023.0,41.2855,41.2855,41.2476,41.2704,87023.0
2020-07-13 13:45:00,54.5,54.51,54.45,54.49,80601.0,41.2704,41.2779,41.2325,41.2628,80601.0
2020-07-13 13:50:00,54.48,54.52,54.47,54.5,61124.0,41.2552,41.2855,41.2476,41.2704,61124.0
2020-07-13 13:55:00,54.51,54.62,54.5,54.62,95097.0,41.2779,41.3612,41.2704,41.3612,95097.0
2020-07-13 14:00:00,54.62,54.68,54.59,54.66,116149.0,41.3612,41.4067,41.3385,41.3915,116149.0
2020-07-13 14:05:00,54.66,54.72,54.64,54.69,125219.0,41.3915,41.437,41.3764,41.4142,125219.0
2020-07-13 14:10:00,54.68,54.71,54.62,54.65,123088.0,41.4067,41.4294,41.3612,41.3839,123088.0
2020-07-13 14:15:00,54.65,54.65,54.58,54.59,65134.0,41.3839,41.3839,41.3309,41.3385,65134.0
2020-07-13 14:20:00,54.58,54.62,54.56,54.6,116111.0,41.3309,41.3612,41.3158,41.3461,116111.0
2020-07-13 14:25:00,54.6,54.7,54.56,54.69,134981.0,41.3461,41.4218,41.3158,41.4142,134981.0
2020-07-13 14:30:00,54.68,54.7,54.61,54.67,120013.0,41.4067,41.4218,41.3537,41.3991,120013.0
2020-07-13 14:35:00,54.66,54.68,54.61,54.66,102989.0,41.3915,41.4067,41.3537,41.3915,102989.0
2020-07-13 14:40:00,54.65,54.66,54.59,54.6,121331.0,41.3839,41.3915,41.3385,41.3461,121331.0
2020-07-13 14:45:00,54.59,54.64,54.59,54.59,61545.0,41.3385,41.3764,41.3385,41.3385,61545.0
2020-07-13 14:50:00,54.59,54.65,54.56,54.63,101551.0,41.3385,41.3839,41.3158,41.3688,101551.0
2020-07-13 14:55:00,54.62,54.64,54.58,54.62,77155.0,41.3612,41.3764,41.3309,41.3612,77155.0
2020-07-13 15:00:00,54.62,54.67,54.58,54.64,135648.0,41.3612,41.3991,41.3309,41.3764,135648.0
2020-07-13 15:05:00,54.64,54.66,54.51,54.51,131031.0,41.3764,41.3915,41.2779,41.2779,131031.0
2020-07-13 15:10:00,54.52,54.6,54.51,54.57,223961.0,41.2855,41.3461,41.2779,41.3234,223961.0
2020-07-13 15:15:00,54.56,54.61,54.52,54.57,178973.0,41.3158,41.3537,41.2855,41.3234,178973.0
2020-07-13 15:20:00,54.57,54.63,54.54,54.58,165904.0,41.3234,41.3688,41.3006,41.3309,165904.0
2020-07-13 15:25:00,54.59,54.65,54.56,54.59,192398.0,41.3385,41.3839,41.3158,41.3385,192398.0
2020-07-13 15:30:00,54.59,54.68,54.53,54.55,254090.0,41.3385,41.4067,41.2931,41.3082,254090.0
2020-07-13 15:35:00,54.56,54.59,54.47,54.48,179688.0,41.3158,41.3385,41.2476,41.2552,179688.0
2020-07-13 15:40:00,54.48,54.64,54.47,54.59,416544.0,41.2552,41.3764,41.2476,41.3385,416544.0
2020-07-13 15:45:00,54.59,54.6,54.38,54.39,297469.0,41.3385,41.3461,41.1795,41.1871,297469.0
2020-07-13 15:50:00,54.38,54.46,54.32,54.36,292447.0,41.1795,41.2401,41.1341,41.1643,292447.0
2020-07-13 15:55:00,54.36,54.5,54.36,54.45,667358.0,41.1643,41.2704,41.1643,41.2325,667358.0
2020-07-14 09:30:00,54.43,54.64,54.28,54.34,468739.0,41.2174,41.3764,41.1038,41.1492,468739.0
2020-07-14 09:35:00,54.33,54.53,54.27,54.53,201476.0,41.1416,41.2931,41.0962,41.2931,201476.0
2020-07-14 09:40:00,54.54,54.57,54.4,54.55,122013.0,41.3006,41.3234,41.1946,41.3082,122013.0
2020-07-14 09:45:00,54.54,54.65,54.53,54.62,140768.0,41.3006,41.3839,41.2931,41.3612,140768.0
2020-07-14 09:50:00,54.63,54.79,54.54,54.76,235462.0,41.3688,41.49,41.3006,41.4672,235462.0
2020-07-14 09:55:00,54.77,54.86,54.69,54.81,163033.0,41.4748,41.543,41.4142,41.5051,163033.0
2020-07-14 10:00:00,54.82,54.91,54.81,54.86,251058.0,41.5127,41.5808,41.5051,41.543,251058.0
2020-07-14 10:05:00,54.87,55.09,54.83,55.09,286400.0,41.5505,41.7171,41.5203,41.7171,286400.0
2020-07-14 10:10:00,55.09,55.3,55.05,55.25,398307.0,41.7171,41.8762,41.6868,41.8383,398307.0
2020-07-14 10:15:00,55.25,55.33,55.12,55.18,284347.0,41.8383,41.8989,41.7399,41.7853,284347.0
2020-07-14 10:20:00,55.19,55.27,55.13,55.2,142440.0,41.7929,41.8534,41.7474,41.8004,142440.0
2020-07-14 10:25:00,55.2,55.25,55.11,55.19,112947.0,41.8004,41.8383,41.7323,41.7929,112947.0
2020-07-14 10:30:00,55.19,55.27,55.16,55.17,196035.0,41.7929,41.8534,41.7701,41.7777,196035.0
2020-07-14 10:35:00,55.17,55.3,55.14,55.25,270021.0,41.7777,41.8762,41.755,41.8383,270021.0
2020-07-14 10:40:00,55.25,55.31,55.24,55.27,162987.0,41.8383,41.8837,41.8307,41.8534,162987.0
2020-07-14 10:45:00,55.26,55.29,55.14,55.18,199887.0,41.8459,41.8686,41.755,41.7853,199887.0
2020-07-14 10:50:00,55.18,55.19,55.08,55.09,196112.0,41.7853,41.7929,41.7096,41.7171,196112.0
2020-07-14 10:55:00,55.09,55.12,55.02,55.11,121057.0,41.7171,41.7399,41.6641,41.7323,121057.0
2020-07-14 11:00:00,55.12,55.19,55.03,55.14,149065.0,41.7399,41.7929,41.6717,41.755,149065.0
2020-07-14 11:05:00,55.15,55.21,55.05,55.18,126578.0,41.7626,41.808,41.6868,41.7853,126578.0
2020-07-14 11:10:00,55.17,55.21,55.11,55.19,75483.0,41.7777,41.808,41.7323,41.7929,75483.0
2020-07-14 11:15:00,55.19,55.2,55.13,55.16,112679.0,41.7929,41.8004,41.7474,41.7701,112679.0
2020-07-14 11:20:00,55.16,55.24,55.14,55.22,113011.0,41.7701,41.8307,41.755,41.8156,113011.0
2020-07-14 11:25:00,55.22,55.23,55.17,55.2,107031.0,41.8156,41.8232,41.7777,41.8004,107031.0
2020-07-14 11:30:00,55.2,55.33,55.18,55.26,203919.0,41.8004,41.8989,41.7853,41.8459,203919.0
2020-07-14 11:35:00,55.26,55.34,55.2,55.23,147040.0,41.8459,41.9065,41.8004,41.8232,147040.0
2020-07-14 11:40:00,55.23,55.34,55.21,55.33,115591.0,41.8232,41.9065,41.808,41.8989,115591.0
2020-07-14 11:45:00,55.32,55.35,55.25,55.26,125025.0,41.8913,41.914,41.8383,41.8459,125025.0
2020-07-14 11:50:00,55.26,55.3,55.23,55.26,128307.0,41.8459,41.8762,41.8232,41.8459,128307.0
2020-07-14 11:55:00,55.26,55.3,55.24,55.28,66725.0,41.8459,41.8762,41.8307,41.861,66725.0
2020-07-14 12:00:00,55.28,55.29,55.25,55.28,75928.0,41.861,41.8686,41.8383,41.861,75928.0
2020-07-14 12:05:00,55.28,55.28,55.2,55.22,131555.0,41.861,41.861,41.8004,41.8156,131555.0
2020-07-14 12:10:00,55.23,55.27,55.22,55.25,35655.0,41.8232,41.8534,41.8156,41.8383,35655.0
2020-07-14 12:15:00,55.25,55.26,55.17,55.22,116444.0,41.8383,41.8459,41.7777,41.8156,116444.0
2020-07-14 12:20:00,55.22,55.26,55.22,55.26,92362.0,41.8156,41.8459,41.8156,41.8459,92362.0
2020-07-14 12:25:00,55.26,55.29,55.23,55.26,108385.0,41.8459,41.8686,41.8232,41.8459,108385.0
2020-07-14 12:30:00,55.27,55.28,55.2,55.22,59024.0,41.8534,41.861,41.8004,41.8156,59024.0
2020-07-14 12:35:00,55.22,55.26,55.21,55.25,66039.0,41.8156,41.8459,41.808,41.8383,66039.0
2020-07-14 12:40:00,55.25,55.27,55.23,55.26,117674.0,41.8383,41.8534,41.8232,41.8459,117674.0
2020-07-14 12:45:00,55.27,55.42,55.26,55.38,349630.0,41.8534,41.967,41.8459,41.9367,349630.0
2020-07-14 12:50:00,55.38,55.52,55.36,55.46,237793.0,41.9367,42.0428,41.9216,41.9973,237793.0
2020-07-14 12:55:00,55.46,55.47,55.41,55.46,105142.0,41.9973,42.0049,41.9595,41.9973,105142.0
2020-07-14 13:00:00,55.47,55.5,55.42,55.44,122494.0,42.0049,42.0276,41.967,41.9822,122494.0
2020-07-14 13:05:00,55.45,55.47,55.39,55.41,105915.0,41.9898,42.0049,41.9443,41.9595,105915.0
2020-07-14 13:10:00,55.41,55.44,55.39,55.41,100008.0,41.9595,41.9822,41.9443,41.9595,100008.0
2020-07-14 13:15:00,55.42,55.42,55.36,55.36,82082.0,41.967,41.967,41.9216,41.9216,82082.0
2020-07-14 13:20:00,55.36,55.42,55.35,55.41,62111.0,41.9216,41.967,41.914,41.9595,62111.0
2020-07-14 13:25:00,55.42,55.44,55.41,55.41,63677.0,41.967,41.9822,41.9595,41.9595,63677.0
2020-07-14 13:30:00,55.41,55.45,55.4,55.45,58521.0,41.9595,41.9898,41.9519,41.9898,58521.0
2020-07-14 13:35:00,55.45,55.51,55.44,55.51,154262.0,41.9898,42.0352,41.9822,42.0352,154262.0
2020-07-14 13:40:00,55.5,55.54,55.49,55.52,73738.0,42.0276,42.0579,42.02,42.0428,73738.0
2020-07-14 13:45:00,55.52,55.54,55.51,55.53,76459.0,42.0428,42.0579,42.0352,42.0503,76459.0
2020-07-14 13:50:00,55.53,55.55,55.49,55.5,101947.0,42.0503,42.0655,42.02,42.0276,101947.0
2020-07-14 13:55:00,55.49,55.52,55.28,55.37,193684.0,42.02,42.0428,41.861,41.9292,193684.0
2020-07-14 14:00:00,55.37,55.46,55.3,55.46,128234.0,41.9292,41.9973,41.8762,41.9973,128234.0
2020-07-14 14:05:00,55.46,55.5,55.42,55.49,96265.0,41.9973,42.0276,41.967,42.02,96265.0
2020-07-14 14:10:00,55.5,55.53,55.48,55.5,84113.0,42.0276,42.0503,42.0125,42.0276,84113.0
2020-07-14 14:15:00,55.5,55.57,55.49,55.54,163512.0,42.0276,42.0806,42.02,42.0579,163512.0
2020-07-14 14:20:00,55.55,55.58,55.51,55.51,99535.0,42.0655,42.0882,42.0352,42.0352,99535.0
2020-07-14 14:25:00,55.51,55.52,55.46,55.47,61282.0,42.0352,42.0428,41.9973,42.0049,61282.0
2020-07-14 14:30:00,55.47,55.49,55.45,55.46,52823.0,42.0049,42.02,41.9898,41.9973,52823.0
2020-07-14 14:35:00,55.47,55.51,55.41,55.42,99279.0,42.0049,42.0352,41.9595,41.967,99279.0
2020-07-14 14:40:00,55.42,55.49,55.42,55.47,147710.0,41.967,42.02,41.967,42.0049,147710.0
2020-07-14 14:45:00,55.46,55.5,55.45,55.45,91301.0,41.9973,42.0276,41.9898,41.9898,91301.0
2020-07-14 14:50:00,55.46,55.56,55.45,55.55,81628.0,41.9973,42.073,41.9898,42.0655,81628.0
2020-07-14 14:55:00,55.55,55.59,55.53,55.59,78130.0,42.0655,42.0958,42.0503,42.0958,78130.0
2020-07-14 15:00:00,55.59,55.6,55.46,55.47,187660.0,42.0958,42.1033,41.9973,42.0049,187660.0
2020-07-14 15:05:00,55.47,55.49,55.44,55.45,149794.0,42.0049,42.02,41.9822,41.9898,149794.0
2020-07-14 15:10:00,55.46,55.48,55.41,55.46,88236.0,41.9973,42.0125,41.9595,41.9973,88236.0
2020-07-14 15:15:00,55.45,55.49,55.43,55.47,100654.0,41.9898,42.02,41.9746,42.0049,100654.0
2020-07-14 15:20:00,55.47,55.53,55.45,55.53,96495.0,42.0049,42.0503,41.9898,42.0503,96495.0
2020-07-14 15:25:00,55.53,55.57,55.52,55.53,96736.0,42.0503,42.0806,42.0428,42.0503,96736.0
2020-07-14 15:30:00,55.53,55.57,55.49,55.52,145392.0,42.0503,42.0806,42.02,42.0428,145392.0
2020-07-14 15:35:00,55.52,55.56,55.5,55.55,108245.0,42.0428,42.073,42.0276,42.0655,108245.0
2020-07-14 15:40:00,55.55,55.59,55.54,55.55,138456.0,42.0655,42.0958,42.0579,42.0655,138456.0
2020-07-14 15:45:00,55.55,55.61,55.54,55.57,303748.0,42.0655,42.1109,42.0579,42.0806,303748.0
2020-07-14 15:50:00,55.58,55.65,55.56,55.62,356667.0,42.0882,42.1412,42.073,42.1185,356667.0
2020-07-14 15:55:00,55.6,55.6,55.43,55.44,839218.0,42.1033,42.1033,41.9746,41.9822,839218.0
2020-07-15 09:30:00,55.61,55.72,55.48,55.53,466144.0,42.1109,42.1942,42.0125,42.0503,466144.0
2020-07-15 09:35:00,55.54,55.62,55.35,55.41,197560.0,42.0579,42.1185,41.914,41.9595,197560.0
2020-07-15 09:40:00,55.41,55.53,55.4,55.47,244301.0,41.9595,42.0503,41.9519,42.0049,244301.0
2020-07-15 09:45:00,55.47,55.61,55.46,55.52,278132.0,42.0049,42.1109,41.9973,42.0428,278132.0
2020-07-15 09:50:00,55.52,55.6,55.5,55.55,143563.0,42.0428,42.1033,42.0276,42.0655,143563.0
2020-07-15 09:55:00,55.56,55.57,55.44,55.47,227125.0,42.073,42.0806,41.9822,42.0049,227125.0
2020-07-15 10:00:00,55.47,55.48,55.35,55.43,276900.0,42.0049,42.0125,41.914,41.9746,276900.0
2020-07-15 10:05:00,55.44,55.47,55.34,55.42,108698.0,41.9822,42.0049,41.9065,41.967,108698.0
2020-07-15 10:10:00,55.42,55.48,55.39,55.48,165755.0,41.967,42.0125,41.9443,42.0125,165755.0
2020-07-15 10:15:00,55.47,55.54,55.43,55.47,113806.0,42.0049,42.0579,41.9746,42.0049,113806.0
2020-07-15 10:20:00,55.48,55.48,55.4,55.43,84545.0,42.0125,42.0125,41.9519,41.9746,84545.0
2020-07-15 10:25:00,55.43,55.48,55.4,55.47,103508.0,41.9746,42.0125,41.9519,42.0049,103508.0
2020-07-15 10:30:00,55.47,55.5,55.44,55.46,86543.0,42.0049,42.0276,41.9822,41.9973,86543.0
2020-07-15 10:35:00,55.46,55.46,55.4,55.4,105886.0,41.9973,41.9973,41.9519,41.9519,105886.0
2020-07-15 10:40:00,55.4,55.44,55.4,55.41,143405.0,41.9519,41.9822,41.9519,41.9595,143405.0
2020-07-15 10:45:00,55.4,55.41,55.21,55.25,312792.0,41.9519,41.9595,41.808,41.8383,312792.0
2020-07-15 10:50:00,55.26,55.39,55.25,55.38,120396.0,41.8459,41.9443,41.8383,41.9367,120396.0
2020-07-15 10:55:00,55.38,55.41,55.33,55.34,121219.0,41.9367,41.9595,41.8989,41.9065,121219.0
2020-07-15 11:00:00,55.35,55.47,55.29,55.46,112551.0,41.914,42.0049,41.8686,41.9973,112551.0
2020-07-15 11:05:00,55.47,55.5,55.41,55.48,98903.0,42.0049,42.0276,41.9595,42.0125,98903.0
2020-07-15 11:10:00,55.48,55.51,55.42,55.51,121790.0,42.0125,42.0352,41.967,42.0352,121790.0
2020-07-15 11:15:00,55.5,55.54,55.47,55.54,84203.0,42.0276,42.0579,42.0049,42.0579,84203.0
2020-07-15 11:20:00,55.53,55.55,55.45,55.51,135422.0,42.0503,42.0655,41.9898,42.0352,135422.0
2020-07-15 11:25:00,55.5,55.58,55.48,55.53,103167.0,42.0276,42.0882,42.0125,42.0503,103167.0
2020-07-15 11:30:00,55.53,55.6,55.52,55.54,90267.0,42.0503,42.1033,42.0428,42.0579,90267.0
2020-07-15 11:35:00,55.54,55.54,55.44,55.46,82182.0,42.0579,42.0579,41.9822,41.9973,82182.0
2020-07-15 11:40:00,55.46,55.49,55.42,55.44,130761.0,41.9973,42.02,41.967,41.9822,130761.0
2020-07-15 11:45:00,55.45,55.45,55.38,55.42,72186.0,41.9898,41.9898,41.9367,41.967,72186.0
2020-07-15 11:50:00,55.42,55.48,55.41,55.44,72445.0,41.967,42.0125,41.9595,41.9822,72445.0
2020-07-15 11:55:00,55.44,55.46,55.39,55.4,70418.0,41.9822,41.9973,41.9443,41.9519,70418.0
2020-07-15 12:00:00,55.4,55.43,55.34,55.4,117422.0,41.9519,41.9746,41.9065,41.9519,117422.0
2020-07-15 12:05:00,55.41,55.46,55.39,55.43,98608.0,41.9595,41.9973,41.9443,41.9746,98608.0
2020-07-15 12:10:00,55.42,55.46,55.35,55.45,131895.0,41.967,41.9973,41.914,41.9898,131895.0
2020-07-15 12:15:00,55.44,55.5,55.43,55.49,69490.0,41.9822,42.0276,41.9746,42.02,69490.0
2020-07-15 12:20:00,55.49,55.51,55.44,55.48,118649.0,42.02,42.0352,41.9822,42.0125,118649.0
2020-07-15 12:25:00,55.48,55.49,55.44,55.46,55567.0,42.0125,42.02,41.9822,41.9973,55567.0
2020-07-15 12:30:00,55.45,55.45,55.36,55.36,133770.0,41.9898,41.9898,41.9216,41.9216,133770.0
2020-07-15 12:35:00,55.37,55.38,55.3,55.31,84083.0,41.9292,41.9367,41.8762,41.8837,84083.0
2020-07-15 12:40:00,55.32,55.34,55.29,55.33,59815.0,41.8913,41.9065,41.8686,41.8989,59815.0
2020-07-15 12:45:00,55.34,55.39,55.31,55.38,92600.0,41.9065,41.9443,41.8837,41.9367,92600.0
2020-07-15 12:50:00,55.37,55.39,55.35,55.37,64566.0,41.9292,41.9443,41.914,41.9292,64566.0
2020-07-15 12:55:00,55.37,55.39,55.35,55.39,28473.0,41.9292,41.9443,41.914,41.9443,28473.0
2020-07-15 13:00:00,55.39,55.43,55.38,55.42,93008.0,41.9443,41.9746,41.9367,41.967,93008.0
2020-07-15 13:05:00,55.41,55.49,55.39,55.46,90874.0,41.9595,42.02,41.9443,41.9973,90874.0
2020-07-15 13:10:00,55.46,55.47,55.39,55.4,82135.0,41.9973,42.0049,41.9443,41.9519,82135.0
2020-07-15 13:15:00,55.39,55.41,55.39,55.4,37647.0,41.9443,41.9595,41.9443,41.9519,37647.0
2020-07-15 13:20:00,55.41,55.45,55.4,55.44,58207.0,41.9595,41.9898,41.9519,41.9822,58207.0
2020-07-15 13:25:00,55.44,55.46,55.42,55.46,49554.0,41.9822,41.9973,41.967,41.9973,49554.0
2020-07-15 13:30:00,55.46,55.48,55.42,55.45,97994.0,41.9973,42.0125,41.967,41.9898,97994.0
2020-07-15 13:35:00,55.46,55.46,55.44,55.45,106079.0,41.9973,41.9973,41.9822,41.9898,106079.0
2020-07-15 13:40:00,55.45,55.47,55.45,55.46,77551.0,41.9898,42.0049,41.9898,41.9973,77551.0
2020-07-15 13:45:00,55.45,55.46,55.4,55.41,90369.0,41.9898,41.9973,41.9519,41.9595,90369.0
2020-07-15 13:50:00,55.41,55.41,55.35,55.35,59005.0,41.9595,41.9595,41.914,41.914,59005.0
2020-07-15 13:55:00,55.35,55.36,55.31,55.36,75483.0,41.914,41.9216,41.8837,41.9216,75483.0
2020-07-15 14:00:00,55.35,55.41,55.33,55.34,123337.0,41.914,41.9595,41.8989,41.9065,123337.0
2020-07-15 14:05:00,55.35,55.36,55.27,55.29,244234.0,41.914,41.9216,41.8534,41.8686,244234.0
2020-07-15 14:10:00,55.3,55.32,55.28,55.29,52311.0,41.8762,41.8913,41.861,41.8686,52311.0
2020-07-15 14:15:00,55.29,55.29,55.24,55.26,94270.0,41.8686,41.8686,41.8307,41.8459,94270.0
2020-07-15 14:20:00,55.26,55.26,55.13,55.16,171501.0,41.8459,41.8459,41.7474,41.7701,171501.0
2020-07-15 14:25:00,55.16,55.22,55.13,55.2,84355.0,41.7701,41.8156,41.7474,41.8004,84355.0
2020-07-15 14:30:00,55.2,55.23,55.15,55.22,118625.0,41.8004,41.8232,41.7626,41.8156,118625.0
2020-07-15 14:35:00,55.22,55.22,55.16,55.18,83961.0,41.8156,41.8156,41.7701,41.7853,83961.0
2020-07-15 14:40:00,55.18,55.23,55.17,55.23,59874.0,41.7853,41.8232,41.7777,41.8232,59874.0
2020-07-15 14:45:00,55.23,55.24,55.18,55.19,67733.0,41.8232,41.8307,41.7853,41.7929,67733.0
2020-07-15 14:50:00,55.19,55.2,55.14,55.16,80314.0,41.7929,41.8004,41.755,41.7701,80314.0
2020-07-15 14:55:00,55.15,55.18,55.09,55.1,77730.0,41.7626,41.7853,41.7171,41.7247,77730.0
2020-07-15 15:00:00,55.09,55.13,55.07,55.1,118764.0,41.7171,41.7474,41.702,41.7247,118764.0
2020-07-15 15:05:00,55.1,55.12,55.07,55.11,128452.0,41.7247,41.7399,41.702,41.7323,128452.0
2020-07-15 15:10:00,55.1,55.1,55.05,55.05,100551.0,41.7247,41.7247,41.6868,41.6868,100551.0
2020-07-15 15:15:00,55.05,55.12,55.02,55.12,96060.0,41.6868,41.7399,41.6641,41.7399,96060.0
2020-07-15 15:20:00,55.11,55.15,55.09,55.14,61919.0,41.7323,41.7626,41.7171,41.755,61919.0
2020-07-15 15:25:00,55.14,55.19,55.1,55.19,98627.0,41.755,41.7929,41.7247,41.7929,98627.0
2020-07-15 15:30:00,55.19,55.24,55.17,55.23,151631.0,41.7929,41.8307,41.7777,41.8232,151631.0
2020-07-15 15:35:00,55.24,55.24,55.2,55.21,166625.0,41.8307,41.8307,41.8004,41.808,166625.0
2020-07-15 15:40:00,55.22,55.22,55.15,55.19,191916.0,41.8156,41.8156,41.7626,41.7929,191916.0
2020-07-15 15:45:00,55.19,55.23,55.15,55.21,353937.0,41.7929,41.8232,41.7626,41.808,353937.0
2020-07-15 15:50:00,55.21,55.22,55.06,55.06,389214.0,41.808,41.8156,41.6944,41.6944,389214.0
2020-07-15 15:55:00,55.06,55.1,55.03,55.06,690777.0,41.6944,41.7247,41.6717,41.6944,690777.0
2020-07-16 09:30:00,54.87,54.97,54.76,54.93,490104.0,41.5505,41.6263,41.4672,41.596,490104.0
2020-07-16 09:35:00,54.95,55.0,54.9,54.96,169120.0,41.6111,41.649,41.5733,41.6187,169120.0
2020-07-16 09:40:00,54.96,55.08,54.93,55.08,126718.0,41.6187,41.7096,41.596,41.7096,126718.0
2020-07-16 09:45:00,55.08,55.11,54.98,55.02,114070.0,41.7096,41.7323,41.6338,41.6641,114070.0
2020-07-16 09:50:00,55.03,55.14,55.01,55.14,121909.0,41.6717,41.755,41.6566,41.755,121909.0
2020-07-16 09:55:00,55.13,55.18,55.06,55.09,135317.0,41.7474,41.7853,41.6944,41.7171,135317.0
2020-07-16 10:00:00,55.09,55.32,55.08,55.3,160155.0,41.7171,41.8913,41.7096,41.8762,160155.0
2020-07-16 10:05:00,55.3,55.31,55.12,55.16,223901.0,41.8762,41.8837,41.7399,41.7701,223901.0
2020-07-16 10:10:00,55.16,55.24,55.12,55.24,165919.0,41.7701,41.8307,41.7399,41.8307,165919.0
2020-07-16 10:15:00,55.23,55.24,55.11,55.17,63870.0,41.8232,41.8307,41.7323,41.7777,63870.0
2020-07-16 10:20:00,55.17,55.28,55.14,55.28,109954.0,41.7777,41.861,41.755,41.861,109954.0
2020-07-16 10:25:00,55.28,55.41,55.26,55.39,287357.0,41.861,41.9595,41.8459,41.9443,287357.0
2020-07-16 10:30:00,55.38,55.39,55.32,55.33,57637.0,41.9367,41.9443,41.8913,41.8989,57637.0
2020-07-16 10:35:00,55.34,55.34,55.28,55.3,93673.0,41.9065,41.9065,41.861,41.8762,93673.0
2020-07-16 10:40:00,55.3,55.34,55.28,55.29,87448.0,41.8762,41.9065,41.861,41.8686,87448.0
2020-07-16 10:45:00,55.29,55.33,55.27,55.31,78174.0,41.8686,41.8989,41.8534,41.8837,78174.0
2020-07-16 10:50:00,55.3,55.32,55.26,55.29,73878.0,41.8762,41.8913,41.8459,41.8686,73878.0
2020-07-16 10:55:00,55.29,55.31,55.22,55.22,85930.0,41.8686,41.8837,41.8156,41.8156,85930.0
2020-07-16 11:00:00,55.23,55.27,55.23,55.27,45910.0,41.8232,41.8534,41.8232,41.8534,45910.0
2020-07-16 11:05:00,55.27,55.33,55.24,55.33,95787.0,41.8534,41.8989,41.8307,41.8989,95787.0
2020-07-16 11:10:00,55.31,55.39,55.31,55.36,95547.0,41.8837,41.9443,41.8837,41.9216,95547.0
2020-07-16 11:15:00,55.36,55.37,55.31,55.35,62152.0,41.9216,41.9292,41.8837,41.914,62152.0
2020-07-16 11:20:00,55.34,55.43,55.33,55.43,126095.0,41.9065,41.9746,41.8989,41.9746,126095.0
2020-07-16 11:25:00,55.42,55.45,55.33,55.34,193385.0,41.967,41.9898,41.8989,41.9065,193385.0
2020-07-16 11:30:00,55.35,55.36,55.25,55.25,64022.0,41.914,41.9216,41.8383,41.8383,64022.0
2020-07-16 11:35:00,55.25,55.28,55.22,55.23,71701.0,41.8383,41.861,41.8156,41.8232,71701.0
2020-07-16 11:40:00,55.23,55.25,55.2,55.25,96238.0,41.8232,41.8383,41.8004,41.8383,96238.0
2020-07-16 11:45:00,55.25,55.27,55.2,55.22,93955.0,41.8383,41.8534,41.8004,41.8156,93955.0
2020-07-16 11:50:00,55.22,55.24,55.14,55.19,114772.0,41.8156,41.8307,41.755,41.7929,114772.0
2020-07-16 11:55:00,55.19,55.19,55.12,55.16,70271.0,41.7929,41.7929,41.7399,41.7701,70271.0
2020-07-16 12:00:00,55.16,55.24,55.14,55.23,76161.0,41.7701,41.8307,41.755,41.8232,76161.0
2020-07-16 12:05:00,55.23,55.32,55.22,55.3,104863.0,41.8232,41.8913,41.8156,41.8762,104863.0
2020-07-16 12:10:00,55.3,55.32,55.27,55.32,78922.0,41.8762,41.8913,41.8534,41.8913,78922.0
2020-07-16 12:15:00,55.32,55.34,55.29,55.34,79329.0,41.8913,41.9065,41.8686,41.9065,79329.0
2020-07-16 12:20:00,55.34,55.35,55.29,55.34,70954.0,41.9065,41.914,41.8686,41.9065,70954.0
2020-07-16 12:25:00,55.35,55.38,55.34,55.36,67212.0,41.914,41.9367,41.9065,41.9216,67212.0
2020-07-16 12:30:00,55.37,55.4,55.36,55.4,54589.0,41.9292,41.9519,41.9216,41.9519,54589.0
2020-07-16 12:35:00,55.4,55.47,55.4,55.47,189586.0,41.9519,42.0049,41.9519,42.0049,189586.0
2020-07-16 12:40:00,55.46,55.51,55.45,55.48,127236.0,41.9973,42.0352,41.9898,42.0125,127236.0
2020-07-16 12:45:00,55.47,55.56,55.47,55.52,140996.0,42.0049,42.073,42.0049,42.0428,140996.0
2020-07-16 12:50:00,55.53,55.58,55.51,55.58,103154.0,42.0503,42.0882,42.0352,42.0882,103154.0
2020-07-16 12:55:00,55.58,55.59,55.52,55.56,146634.0,42.0882,42.0958,42.0428,42.073,146634.0
2020-07-16 13:00:00,55.55,55.62,55.55,55.62,231928.0,42.0655,42.1185,42.0655,42.1185,231928.0
2020-07-16 13:05:00,55.61,55.66,55.6,55.63,176165.0,42.1109,42.1488,42.1033,42.1261,176165.0
2020-07-16 13:10:00,55.63,55.64,55.59,55.62,130786.0,42.1261,42.1336,42.0958,42.1185,130786.0
2020-07-16 13:15:00,55.62,55.64,55.6,55.64,77273.0,42.1185,42.1336,42.1033,42.1336,77273.0
2020-07-16 13:20:00,55.64,55.65,55.6,55.62,89580.0,42.1336,42.1412,42.1033,42.1185,89580.0
2020-07-16 13:25:00,55.63,55.63,55.6,55.63,75141.0,42.1261,42.1261,42.1033,42.1261,75141.0
2020-07-16 13:30:00,55.62,55.63,55.59,55.6,131041.0,42.1185,42.1261,42.0958,42.1033,131041.0
2020-07-16 13:35:00,55.6,55.62,55.59,55.62,101833.0,42.1033,42.1185,42.0958,42.1185,101833.0
2020-07-16 13:40:00,55.62,55.64,55.6,55.62,50761.0,42.1185,42.1336,42.1033,42.1185,50761.0
2020-07-16 13:45:00,55.61,55.64,55.61,55.61,60751.0,42.1109,42.1336,42.1109,42.1109,60751.0
2020-07-16 13:50:00,55.61,55.64,55.59,55.6,58758.0,42.1109,42.1336,42.0958,42.1033,58758.0
2020-07-16 13:55:00,55.61,55.64,55.59,55.64,167895.0,42.1109,42.1336,42.0958,42.1336,167895.0
2020-07-16 14:00:00,55.63,55.64,55.6,55.6,151684.0,42.1261,42.1336,42.1033,42.1033,151684.0
2020-07-16 14:05:00,55.61,55.65,55.6,55.62,65506.0,42.1109,42.1412,42.1033,42.1185,65506.0
2020-07-16 14:10:00,55.61,55.65,55.6,55.64,139719.0,42.1109,42.1412,42.1033,42.1336,139719.0
2020-07-16 14:15:00,55.64,55.66,55.61,55.61,80888.0,42.1336,42.1488,42.1109,42.1109,80888.0
2020-07-16 14:20:00,55.61,55.64,55.59,55.61,126751.0,42.1109,42.1336,42.0958,42.1109,126751.0
2020-07-16 14:25:00,55.6,55.62,55.57,55.61,217688.0,42.1033,42.1185,42.0806,42.1109,217688.0
2020-07-16 14:30:00,55.6,55.61,55.57,55.6,127639.0,42.1033,42.1109,42.0806,42.1033,127639.0
2020-07-16 14:35:00,55.59,55.6,55.54,55.56,105358.0,42.0958,42.1033,42.0579,42.073,105358.0
2020-07-16 14:40:00,55.56,55.58,55.54,55.56,86959.0,42.073,42.0882,42.0579,42.073,86959.0
2020-07-16 14:45:00,55.56,55.57,55.49,55.49,93876.0,42.073,42.0806,42.02,42.02,93876.0
2020-07-16 14:50:00,55.49,55.5,55.46,55.47,102365.0,42.02,42.0276,41.9973,42.0049,102365.0
2020-07-16 14:55:00,55.47,55.5,55.43,55.46,103827.0,42.0049,42.0276,41.9746,41.9973,103827.0
2020-07-16 15:00:00,55.46,55.47,55.43,55.45,92483.0,41.9973,42.0049,41.9746,41.9898,92483.0
2020-07-16 15:05:00,55.45,55.46,55.43,55.46,125466.0,41.9898,41.9973,41.9746,41.9973,125466.0
2020-07-16 15:10:00,55.46,55.52,55.44,55.52,131805.0,41.9973,42.0428,41.9822,42.0428,131805.0
2020-07-16 15:15:00,55.52,55.59,55.52,55.58,117468.0,42.0428,42.0958,42.0428,42.0882,117468.0
2020-07-16 15:20:00,55.58,55.59,55.56,55.59,127448.0,42.0882,42.0958,42.073,42.0958,127448.0
2020-07-16 15:25:00,55.59,55.67,55.57,55.66,115020.0,42.0958,42.1563,42.0806,42.1488,115020.0
2020-07-16 15:30:00,55.66,55.81,55.65,55.78,316846.0,42.1488,42.2624,42.1412,42.2396,316846.0
2020-07-16 15:35:00,55.77,55.81,55.73,55.8,235359.0,42.2321,42.2624,42.2018,42.2548,235359.0
2020-07-16 15:40:00,55.8,55.82,55.71,55.73,213259.0,42.2548,42.2699,42.1866,42.2018,213259.0
2020-07-16 15:45:00,55.73,55.78,55.72,55.78,181779.0,42.2018,42.2396,42.1942,42.2396,181779.0
2020-07-16 15:50:00,55.78,55.78,55.71,55.75,342366.0,42.2396,42.2396,42.1866,42.2169,342366.0
2020-07-16 15:55:00,55.75,55.83,55.74,55.79,882229.0,42.2169,42.2775,42.2094,42.2472,882229.0
2020-07-17 09:30:00,56.0,56.06,55.89,56.0,1082088.0,42.4062,42.4517,42.3229,42.4062,1082088.0
2020-07-17 09:35:00,55.99,56.25,55.95,56.13,345925.0,42.3987,42.5956,42.3684,42.5047,345925.0
2020-07-17 09:40:00,56.12,56.16,56.01,56.13,126417.0,42.4971,42.5274,42.4138,42.5047,126417.0
2020-07-17 09:45:00,56.13,56.25,56.09,56.24,126376.0,42.5047,42.5956,42.4744,42.588,126376.0
2020-07-17 09:50:00,56.25,56.29,56.12,56.14,164080.0,42.5956,42.6258,42.4971,42.5123,164080.0
2020-07-17 09:55:00,56.13,56.15,56.05,56.06,117650.0,42.5047,42.5198,42.4441,42.4517,117650.0
2020-07-17 10:00:00,56.06,56.11,56.03,56.04,142028.0,42.4517,42.4895,42.429,42.4365,142028.0
2020-07-17 10:05:00,56.04,56.07,55.96,55.97,139166.0,42.4365,42.4592,42.376,42.3835,139166.0
2020-07-17 10:10:00,55.96,56.14,55.96,56.14,108133.0,42.376,42.5123,42.376,42.5123,108133.0
2020-07-17 10:15:00,56.14,56.24,56.12,56.23,111710.0,42.5123,42.588,42.4971,42.5804,111710.0
2020-07-17 10:20:00,56.22,56.24,56.13,56.14,148363.0,42.5728,42.588,42.5047,42.5123,148363.0
2020-07-17 10:25:00,56.14,56.22,56.14,56.2,133893.0,42.5123,42.5728,42.5123,42.5577,133893.0
2020-07-17 10:30:00,56.2,56.24,56.15,56.2,168170.0,42.5577,42.588,42.5198,42.5577,168170.0
2020-07-17 10:35:00,56.2,56.27,56.17,56.19,284222.0,42.5577,42.6107,42.535,42.5501,284222.0
2020-07-17 10:40:00,56.18,56.23,56.08,56.1,374374.0,42.5425,42.5804,42.4668,42.482,374374.0
2020-07-17 10:45:00,56.09,56.13,56.05,56.12,144519.0,42.4744,42.5047,42.4441,42.4971,144519.0
2020-07-17 10:50:00,56.11,56.16,56.09,56.14,145097.0,42.4895,42.5274,42.4744,42.5123,145097.0
2020-07-17 10:55:00,56.14,56.28,56.13,56.28,149652.0,42.5123,42.6183,42.5047,42.6183,149652.0
2020-07-17 11:00:00,56.28,56.45,56.27,56.43,226859.0,42.6183,42.747,42.6107,42.7319,226859.0
2020-07-17 11:05:00,56.43,56.49,56.41,56.44,226846.0,42.7319,42.7773,42.7167,42.7394,226846.0
2020-07-17 11:10:00,56.44,56.45,56.31,56.37,179291.0,42.7394,42.747,42.641,42.6864,179291.0
2020-07-17 11:15:00,56.37,56.4,56.29,56.32,92574.0,42.6864,42.7091,42.6258,42.6486,92574.0
2020-07-17 11:20:00,56.31,56.33,56.29,56.3,67248.0,42.641,42.6561,42.6258,42.6334,67248.0
2020-07-17 11:25:00,56.3,56.34,56.27,56.3,77460.0,42.6334,42.6637,42.6107,42.6334,77460.0
2020-07-17 11:30:00,56.3,56.38,56.29,56.35,110355.0,42.6334,42.694,42.6258,42.6713,110355.0
2020-07-17 11:35:00,56.35,56.35,56.28,56.32,119916.0,42.6713,42.6713,42.6183,42.6486,119916.0
2020-07-17 11:40:00,56.32,56.37,56.31,56.37,55764.0,42.6486,42.6864,42.641,42.6864,55764.0
2020-07-17 11:45:00,56.37,56.37,56.27,56.31,62135.0,42.6864,42.6864,42.6107,42.641,62135.0
2020-07-17 11:50:00,56.31,56.32,56.24,56.27,112840.0,42.641,42.6486,42.588,42.6107,112840.0
2020-07-17 11:55:00,56.28,56.33,56.26,56.29,86690.0,42.6183,42.6561,42.6031,42.6258,86690.0
2020-07-17 12:00:00,56.29,56.3,56.24,56.29,86709.0,42.6258,42.6334,42.588,42.6258,86709.0
2020-07-17 12:05:00,56.28,56.3,56.25,56.26,67340.0,42.6183,42.6334,42.5956,42.6031,67340.0
2020-07-17 12:10:00,56.26,56.29,56.25,56.26,56161.0,42.6031,42.6258,42.5956,42.6031,56161.0
2020-07-17 12:15:00,56.26,56.34,56.25,56.33,61947.0,42.6031,42.6637,42.5956,42.6561,61947.0
2020-07-17 12:20:00,56.34,56.41,56.32,56.41,138285.0,42.6637,42.7167,42.6486,42.7167,138285.0
2020-07-17 12:25:00,56.41,56.41,56.33,56.35,126640.0,42.7167,42.7167,42.6561,42.6713,126640.0
2020-07-17 12:30:00,56.34,56.35,56.29,56.32,87052.0,42.6637,42.6713,42.6258,42.6486,87052.0
2020-07-17 12:35:00,56.33,56.33,56.29,56.3,59660.0,42.6561,42.6561,42.6258,42.6334,59660.0
2020-07-17 12:40:00,56.3,56.3,56.23,56.23,56389.0,42.6334,42.6334,42.5804,42.5804,56389.0
2020-07-17 12:45:00,56.24,56.29,56.22,56.26,62935.0,42.588,42.6258,42.5728,42.6031,62935.0
2020-07-17 12:50:00,56.26,56.3,56.25,56.29,54587.0,42.6031,42.6334,42.5956,42.6258,54587.0
2020-07-17 12:55:00,56.29,56.3,56.27,56.28,108085.0,42.6258,42.6334,42.6107,42.6183,108085.0
2020-07-17 13:00:00,56.28,56.36,56.27,56.34,77016.0,42.6183,42.6789,42.6107,42.6637,77016.0
2020-07-17 13:05:00,56.35,56.41,56.33,56.41,112967.0,42.6713,42.7167,42.6561,42.7167,112967.0
2020-07-17 13:10:00,56.41,56.44,56.4,56.42,63801.0,42.7167,42.7394,42.7091,42.7243,63801.0
2020-07-17 13:15:00,56.42,56.42,56.34,56.37,125551.0,42.7243,42.7243,42.6637,42.6864,125551.0
2020-07-17 13:20:00,56.38,56.48,56.36,56.46,118691.0,42.694,42.7697,42.6789,42.7546,118691.0
2020-07-17 13:25:00,56.46,56.48,56.44,56.48,76637.0,42.7546,42.7697,42.7394,42.7697,76637.0
2020-07-17 13:30:00,56.48,56.48,56.43,56.44,63321.0,42.7697,42.7697,42.7319,42.7394,63321.0
2020-07-17 13:35:00,56.43,56.45,56.41,56.42,59833.0,42.7319,42.747,42.7167,42.7243,59833.0
2020-07-17 13:40:00,56.42,56.49,56.41,56.48,61468.0,42.7243,42.7773,42.7167,42.7697,61468.0
2020-07-17 13:45:00,56.48,56.52,56.48,56.52,168418.0,42.7697,42.8,42.7697,42.8,168418.0
2020-07-17 13:50:00,56.52,56.57,56.5,56.54,121361.0,42.8,42.8379,42.7849,42.8152,121361.0
2020-07-17 13:55:00,56.54,56.57,56.51,56.55,104757.0,42.8152,42.8379,42.7924,42.8227,104757.0
2020-07-17 14:00:00,56.55,56.56,56.52,56.56,99886.0,42.8227,42.8303,42.8,42.8303,99886.0
2020-07-17 14:05:00,56.55,56.59,56.54,56.58,78336.0,42.8227,42.853,42.8152,42.8454,78336.0
2020-07-17 14:10:00,56.58,56.6,56.55,56.57,56830.0,42.8454,42.8606,42.8227,42.8379,56830.0
2020-07-17 14:15:00,56.57,56.59,56.52,56.54,87532.0,42.8379,42.853,42.8,42.8152,87532.0
2020-07-17 14:20:00,56.54,56.56,56.52,56.54,71550.0,42.8152,42.8303,42.8,42.8152,71550.0
2020-07-17 14:25:00,56.54,56.56,56.53,56.55,60734.0,42.8152,42.8303,42.8076,42.8227,60734.0
2020-07-17 14:30:00,56.56,56.56,56.49,56.5,72718.0,42.8303,42.8303,42.7773,42.7849,72718.0
2020-07-17 14:35:00,56.49,56.5,56.43,56.44,121373.0,42.7773,42.7849,42.7319,42.7394,121373.0
2020-07-17 14:40:00,56.44,56.45,56.37,56.44,113527.0,42.7394,42.747,42.6864,42.7394,113527.0
2020-07-17 14:45:00,56.44,56.44,56.37,56.39,65742.0,42.7394,42.7394,42.6864,42.7016,65742.0
2020-07-17 14:50:00,56.39,56.45,56.38,56.44,64900.0,42.7016,42.747,42.694,42.7394,64900.0
2020-07-17 14:55:00,56.44,56.46,56.4,56.42,45384.0,42.7394,42.7546,42.7091,42.7243,45384.0
2020-07-17 15:00:00,56.41,56.44,56.41,56.42,91530.0,42.7167,42.7394,42.7167,42.7243,91530.0
2020-07-17 15:05:00,56.41,56.51,56.4,56.45,85466.0,42.7167,42.7924,42.7091,42.747,85466.0
2020-07-17 15:10:00,56.46,56.46,56.39,56.4,67801.0,42.7546,42.7546,42.7016,42.7091,67801.0
2020-07-17 15:15:00,56.39,56.41,56.37,56.4,65203.0,42.7016,42.7167,42.6864,42.7091,65203.0
2020-07-17 15:20:00,56.41,56.43,56.39,56.4,57191.0,42.7167,42.7319,42.7016,42.7091,57191.0
2020-07-17 15:25:00,56.4,56.45,56.4,56.45,110406.0,42.7091,42.747,42.7091,42.747,110406.0
2020-07-17 15:30:00,56.44,56.47,56.41,56.47,110688.0,42.7394,42.7622,42.7167,42.7622,110688.0
2020-07-17 15:35:00,56.47,56.48,56.39,56.41,181611.0,42.7622,42.7697,42.7016,42.7167,181611.0
2020-07-17 15:40:00,56.41,56.44,56.34,56.42,273959.0,42.7167,42.7394,42.6637,42.7243,273959.0
2020-07-17 15:45:00,56.41,56.43,56.37,56.43,215929.0,42.7167,42.7319,42.6864,42.7319,215929.0
2020-07-17 15:50:00,56.41,56.42,56.31,56.34,309948.0,42.7167,42.7243,42.641,42.6637,309948.0
2020-07-17 15:55:00,56.34,56.41,56.3,56.3,634863.0,42.6637,42.7167,42.6334,42.6334,634863.0
2020-07-20 09:30:00,56.28,56.28,56.03,56.2,505212.0,42.6183,42.6183,42.429,42.5577,505212.0
2020-07-20 09:35:00,56.19,56.28,56.09,56.09,177460.0,42.5501,42.6183,42.4744,42.4744,177460.0
2020-07-20 09:40:00,56.08,56.14,56.04,56.08,155751.0,42.4668,42.5123,42.4365,42.4668,155751.0
2020-07-20 09:45:00,56.07,56.08,55.86,55.91,168141.0,42.4592,42.4668,42.3002,42.3381,168141.0
2020-07-20 09:50:00,55.91,56.0,55.88,55.91,107782.0,42.3381,42.4062,42.3154,42.3381,107782.0
2020-07-20 09:55:00,55.89,55.89,55.77,55.78,180170.0,42.3229,42.3229,42.2321,42.2396,180170.0
2020-07-20 10:00:00,55.77,55.92,55.75,55.91,87695.0,42.2321,42.3457,42.2169,42.3381,87695.0
2020-07-20 10:05:00,55.9,55.95,55.83,55.85,110362.0,42.3305,42.3684,42.2775,42.2927,110362.0
2020-07-20 10:10:00,55.85,55.94,55.85,55.91,114556.0,42.2927,42.3608,42.2927,42.3381,114556.0
2020-07-20 10:15:00,55.91,55.93,55.88,55.91,102811.0,42.3381,42.3532,42.3154,42.3381,102811.0
2020-07-20 10:20:00,55.91,55.92,55.82,55.83,82289.0,42.3381,42.3457,42.2699,42.2775,82289.0
2020-07-20 10:25:00,55.83,55.86,55.78,55.83,127272.0,42.2775,42.3002,42.2396,42.2775,127272.0
2020-07-20 10:30:00,55.84,55.87,55.8,55.84,91091.0,42.2851,42.3078,42.2548,42.2851,91091.0
2020-07-20 10:35:00,55.84,55.86,55.8,55.82,67239.0,42.2851,42.3002,42.2548,42.2699,67239.0
2020-07-20 10:40:00,55.82,55.83,55.72,55.72,120443.0,42.2699,42.2775,42.1942,42.1942,120443.0
2020-07-20 10:45:00,55.72,55.74,55.67,55.73,127773.0,42.1942,42.2094,42.1563,42.2018,127773.0
2020-07-20 10:50:00,55.74,55.79,55.71,55.75,125148.0,42.2094,42.2472,42.1866,42.2169,125148.0
2020-07-20 10:55:00,55.75,55.84,55.74,55.84,139963.0,42.2169,42.2851,42.2094,42.2851,139963.0
2020-07-20 11:00:00,55.84,55.84,55.76,55.8,78290.0,42.2851,42.2851,42.2245,42.2548,78290.0
2020-07-20 11:05:00,55.8,55.82,55.75,55.81,76624.0,42.2548,42.2699,42.2169,42.2624,76624.0
2020-07-20 11:10:00,55.81,55.82,55.75,55.76,72416.0,42.2624,42.2699,42.2169,42.2245,72416.0
2020-07-20 11:15:00,55.76,55.76,55.68,55.68,85388.0,42.2245,42.2245,42.1639,42.1639,85388.0
2020-07-20 11:20:00,55.69,55.71,55.66,55.66,67935.0,42.1715,42.1866,42.1488,42.1488,67935.0
2020-07-20 11:25:00,55.66,55.72,55.66,55.69,60029.0,42.1488,42.1942,42.1488,42.1715,60029.0
2020-07-20 11:30:00,55.69,55.72,55.65,55.71,91526.0,42.1715,42.1942,42.1412,42.1866,91526.0
2020-07-20 11:35:00,55.72,55.78,55.67,55.78,149936.0,42.1942,42.2396,42.1563,42.2396,149936.0
2020-07-20 11:40:00,55.78,55.79,55.72,55.73,81090.0,42.2396,42.2472,42.1942,42.2018,81090.0
2020-07-20 11:45:00,55.74,55.77,55.72,55.77,69751.0,42.2094,42.2321,42.1942,42.2321,69751.0
2020-07-20 11:50:00,55.77,55.82,55.75,55.82,80421.0,42.2321,42.2699,42.2169,42.2699,80421.0
2020-07-20 11:55:00,55.82,55.85,55.79,55.81,100140.0,42.2699,42.2927,42.2472,42.2624,100140.0
2020-07-20 12:00:00,55.81,55.82,55.77,55.77,50001.0,42.2624,42.2699,42.2321,42.2321,50001.0
2020-07-20 12:05:00,55.77,55.79,55.74,55.76,53924.0,42.2321,42.2472,42.2094,42.2245,53924.0
2020-07-20 12:10:00,55.77,55.79,55.76,55.77,39522.0,42.2321,42.2472,42.2245,42.2321,39522.0
2020-07-20 12:15:00,55.77,55.8,55.75,55.8,35218.0,42.2321,42.2548,42.2169,42.2548,35218.0
2020-07-20 12:20:00,55.8,55.85,55.79,55.83,74168.0,42.2548,42.2927,42.2472,42.2775,74168.0
2020-07-20 12:25:00,55.83,55.87,55.82,55.85,66871.0,42.2775,42.3078,42.2699,42.2927,66871.0
2020-07-20 12:30:00,55.86,55.91,55.85,55.89,57517.0,42.3002,42.3381,42.2927,42.3229,57517.0
2020-07-20 12:35:00,55.9,55.92,55.88,55.89,53424.0,42.3305,42.3457,42.3154,42.3229,53424.0
2020-07-20 12:40:00,55.89,55.92,55.85,55.87,67074.0,42.3229,42.3457,42.2927,42.3078,67074.0
2020-07-20 12:45:00,55.87,55.95,55.86,55.93,149280.0,42.3078,42.3684,42.3002,42.3532,149280.0
2020-07-20 12:50:00,55.94,55.95,55.92,55.94,103146.0,42.3608,42.3684,42.3457,42.3608,103146.0
2020-07-20 12:55:00,55.94,55.99,55.92,55.96,146585.0,42.3608,42.3987,42.3457,42.376,146585.0
2020-07-20 13:00:00,55.97,56.01,55.96,55.99,229284.0,42.3835,42.4138,42.376,42.3987,229284.0
2020-07-20 13:05:00,55.98,56.06,55.97,56.04,106681.0,42.3911,42.4517,42.3835,42.4365,106681.0
2020-07-20 13:10:00,56.05,56.07,56.01,56.05,71628.0,42.4441,42.4592,42.4138,42.4441,71628.0
2020-07-20 13:15:00,56.05,56.06,56.01,56.04,49975.0,42.4441,42.4517,42.4138,42.4365,49975.0
2020-07-20 13:20:00,56.04,56.07,56.03,56.06,90813.0,42.4365,42.4592,42.429,42.4517,90813.0
2020-07-20 13:25:00,56.06,56.07,56.02,56.04,63774.0,42.4517,42.4592,42.4214,42.4365,63774.0
2020-07-20 13:30:00,56.05,56.05,55.98,56.0,60507.0,42.4441,42.4441,42.3911,42.4062,60507.0
2020-07-20 13:35:00,56.0,56.0,55.95,55.97,49865.0,42.4062,42.4062,42.3684,42.3835,49865.0
2020-07-20 13:40:00,55.96,56.04,55.96,56.01,47444.0,42.376,42.4365,42.376,42.4138,47444.0
2020-07-20 13:45:00,56.02,56.02,55.98,56.0,40287.0,42.4214,42.4214,42.3911,42.4062,40287.0
2020-07-20 13:50:00,56.01,56.13,56.01,56.13,59898.0,42.4138,42.5047,42.4138,42.5047,59898.0
2020-07-20 13:55:00,56.13,56.15,56.1,56.13,69070.0,42.5047,42.5198,42.482,42.5047,69070.0
2020-07-20 14:00:00,56.13,56.13,56.06,56.07,51213.0,42.5047,42.5047,42.4517,42.4592,51213.0
2020-07-20 14:05:00,56.08,56.09,56.05,56.05,39617.0,42.4668,42.4744,42.4441,42.4441,39617.0
2020-07-20 14:10:00,56.05,56.06,56.02,56.04,53273.0,42.4441,42.4517,42.4214,42.4365,53273.0
2020-07-20 14:15:00,56.04,56.05,55.99,56.0,55463.0,42.4365,42.4441,42.3987,42.4062,55463.0
2020-07-20 14:20:00,55.99,56.01,55.95,55.96,52584.0,42.3987,42.4138,42.3684,42.376,52584.0
2020-07-20 14:25:00,55.96,55.98,55.95,55.97,73691.0,42.376,42.3911,42.3684,42.3835,73691.0
2020-07-20 14:30:00,55.98,55.98,55.93,55.96,54290.0,42.3911,42.3911,42.3532,42.376,54290.0
2020-07-20 14:35:00,55.96,55.96,55.91,55.94,66944.0,42.376,42.376,42.3381,42.3608,66944.0
2020-07-20 14:40:00,55.93,55.95,55.91,55.92,35643.0,42.3532,42.3684,42.3381,42.3457,35643.0
2020-07-20 14:45:00,55.92,55.93,55.89,55.9,44504.0,42.3457,42.3532,42.3229,42.3305,44504.0
2020-07-20 14:50:00,55.91,55.95,55.9,55.93,70784.0,42.3381,42.3684,42.3305,42.3532,70784.0
2020-07-20 14:55:00,55.92,55.93,55.83,55.87,113619.0,42.3457,42.3532,42.2775,42.3078,113619.0
2020-07-20 15:00:00,55.87,55.9,55.84,55.85,153876.0,42.3078,42.3305,42.2851,42.2927,153876.0
2020-07-20 15:05:00,55.86,55.88,55.82,55.83,66650.0,42.3002,42.3154,42.2699,42.2775,66650.0
2020-07-20 15:10:00,55.82,55.83,55.8,55.82,56591.0,42.2699,42.2775,42.2548,42.2699,56591.0
2020-07-20 15:15:00,55.81,55.86,55.81,55.83,87911.0,42.2624,42.3002,42.2624,42.2775,87911.0
2020-07-20 15:20:00,55.83,55.94,55.82,55.89,174837.0,42.2775,42.3608,42.2699,42.3229,174837.0
2020-07-20 15:25:00,55.89,55.93,55.86,55.91,75102.0,42.3229,42.3532,42.3002,42.3381,75102.0
2020-07-20 15:30:00,55.91,55.93,55.89,55.91,116898.0,42.3381,42.3532,42.3229,42.3381,116898.0
2020-07-20 15:35:00,55.91,55.92,55.85,55.86,107748.0,42.3381,42.3457,42.2927,42.3002,107748.0
2020-07-20 15:40:00,55.85,55.86,55.82,55.85,181416.0,42.2927,42.3002,42.2699,42.2927,181416.0
2020-07-20 15:45:00,55.85,55.92,55.82,55.91,188117.0,42.2927,42.3457,42.2699,42.3381,188117.0
2020-07-20 15:50:00,55.92,55.94,55.88,55.93,237303.0,42.3457,42.3608,42.3154,42.3532,237303.0
2020-07-20 15:55:00,55.93,55.95,55.86,55.87,415259.0,42.3532,42.3684,42.3002,42.3078,415259.0
2020-07-21 09:30:00,55.84,56.17,55.84,55.97,437426.0,42.2851,42.535,42.2851,42.3835,437426.0
2020-07-21 09:35:00,55.97,56.25,55.95,56.23,176499.0,42.3835,42.5956,42.3684,42.5804,176499.0
2020-07-21 09:40:00,56.23,56.39,56.19,56.36,185024.0,42.5804,42.7016,42.5501,42.6789,185024.0
2020-07-21 09:45:00,56.37,56.4,56.23,56.25,117299.0,42.6864,42.7091,42.5804,42.5956,117299.0
2020-07-21 09:50:00,56.26,56.33,56.22,56.23,106971.0,42.6031,42.6561,42.5728,42.5804,106971.0
2020-07-21 09:55:00,56.23,56.29,56.11,56.17,117801.0,42.5804,42.6258,42.4895,42.535,117801.0
2020-07-21 10:00:00,56.18,56.31,56.17,56.27,179599.0,42.5425,42.641,42.535,42.6107,179599.0
2020-07-21 10:05:00,56.26,56.41,56.25,56.39,241782.0,42.6031,42.7167,42.5956,42.7016,241782.0
2020-07-21 10:10:00,56.39,56.5,56.38,56.45,180046.0,42.7016,42.7849,42.694,42.747,180046.0
2020-07-21 10:15:00,56.45,56.48,56.32,56.37,111858.0,42.747,42.7697,42.6486,42.6864,111858.0
2020-07-21 10:20:00,56.37,56.41,56.27,56.33,108080.0,42.6864,42.7167,42.6107,42.6561,108080.0
2020-07-21 10:25:00,56.33,56.33,56.16,56.16,104851.0,42.6561,42.6561,42.5274,42.5274,104851.0
2020-07-21 10:30:00,56.17,56.29,56.14,56.28,93504.0,42.535,42.6258,42.5123,42.6183,93504.0
2020-07-21 10:35:00,56.28,56.32,56.2,56.32,90784.0,42.6183,42.6486,42.5577,42.6486,90784.0
2020-07-21 10:40:00,56.32,56.36,56.25,56.3,132772.0,42.6486,42.6789,42.5956,42.6334,132772.0
2020-07-21 10:45:00,56.29,56.39,56.24,56.39,136355.0,42.6258,42.7016,42.588,42.7016,136355.0
2020-07-21 10:50:00,56.38,56.44,56.34,56.43,81396.0,42.694,42.7394,42.6637,42.7319,81396.0
2020-07-21 10:55:00,56.43,56.47,56.41,56.43,67768.0,42.7319,42.7622,42.7167,42.7319,67768.0
2020-07-21 11:00:00,56.43,56.43,56.31,56.31,66230.0,42.7319,42.7319,42.641,42.641,66230.0
2020-07-21 11:05:00,56.31,56.33,56.24,56.28,67343.0,42.641,42.6561,42.588,42.6183,67343.0
2020-07-21 11:10:00,56.27,56.29,56.22,56.27,120142.0,42.6107,42.6258,42.5728,42.6107,120142.0
2020-07-21 11:15:00,56.26,56.38,56.25,56.33,118416.0,42.6031,42.694,42.5956,42.6561,118416.0
2020-07-21 11:20:00,56.32,56.33,56.27,56.32,65028.0,42.6486,42.6561,42.6107,42.6486,65028.0
2020-07-21 11:25:00,56.33,56.34,56.28,56.32,48048.0,42.6561,42.6637,42.6183,42.6486,48048.0
2020-07-21 11:30:00,56.32,56.35,56.25,56.31,62389.0,42.6486,42.6713,42.5956,42.641,62389.0
2020-07-21 11:35:00,56.31,56.34,56.29,56.33,57519.0,42.641,42.6637,42.6258,42.6561,57519.0
2020-07-21 11:40:00,56.32,56.34,56.28,56.34,73056.0,42.6486,42.6637,42.6183,42.6637,73056.0
2020-07-21 11:45:00,56.34,56.36,56.27,56.28,53716.0,42.6637,42.6789,42.6107,42.6183,53716.0
2020-07-21 11:50:00,56.27,56.29,56.24,56.29,43782.0,42.6107,42.6258,42.588,42.6258,43782.0
2020-07-21 11:55:00,56.29,56.33,56.27,56.32,74814.0,42.6258,42.6561,42.6107,42.6486,74814.0
2020-07-21 12:00:00,56.31,56.34,56.29,56.32,54872.0,42.641,42.6637,42.6258,42.6486,54872.0
2020-07-21 12:05:00,56.32,56.33,56.29,56.3,42030.0,42.6486,42.6561,42.6258,42.6334,42030.0
2020-07-21 12:10:00,56.3,56.31,56.26,56.3,88811.0,42.6334,42.641,42.6031,42.6334,88811.0
2020-07-21 12:15:00,56.29,56.35,56.29,56.33,55656.0,42.6258,42.6713,42.6258,42.6561,55656.0
2020-07-21 12:20:00,56.33,56.34,56.29,56.33,55813.0,42.6561,42.6637,42.6258,42.6561,55813.0
2020-07-21 12:25:00,56.33,56.36,56.31,56.34,68202.0,42.6561,42.6789,42.641,42.6637,68202.0
2020-07-21 12:30:00,56.34,56.36,56.32,56.34,60707.0,42.6637,42.6789,42.6486,42.6637,60707.0
2020-07-21 12:35:00,56.34,56.36,56.27,56.3,62026.0,42.6637,42.6789,42.6107,42.6334,62026.0
2020-07-21 12:40:00,56.29,56.3,56.23,56.23,78317.0,42.6258,42.6334,42.5804,42.5804,78317.0
2020-07-21 12:45:00,56.23,56.27,56.23,56.25,76682.0,42.5804,42.6107,42.5804,42.5956,76682.0
2020-07-21 12:50:00,56.25,56.27,56.22,56.23,50914.0,42.5956,42.6107,42.5728,42.5804,50914.0
2020-07-21 12:55:00,56.24,56.26,56.21,56.23,50789.0,42.588,42.6031,42.5653,42.5804,50789.0
2020-07-21 13:00:00,56.23,56.26,56.21,56.25,62038.0,42.5804,42.6031,42.5653,42.5956,62038.0
2020-07-21 13:05:00,56.25,56.26,56.22,56.26,26517.0,42.5956,42.6031,42.5728,42.6031,26517.0
2020-07-21 13:10:00,56.26,56.26,56.24,56.26,30087.0,42.6031,42.6031,42.588,42.6031,30087.0
2020-07-21 13:15:00,56.26,56.28,56.23,56.24,52199.0,42.6031,42.6183,42.5804,42.588,52199.0
2020-07-21 13:20:00,56.25,56.27,56.23,56.26,84468.0,42.5956,42.6107,42.5804,42.6031,84468.0
2020-07-21 13:25:00,56.27,56.28,56.24,56.25,55621.0,42.6107,42.6183,42.588,42.5956,55621.0
2020-07-21 13:30:00,56.26,56.28,56.24,56.28,33240.0,42.6031,42.6183,42.588,42.6183,33240.0
2020-07-21 13:35:00,56.28,56.28,56.18,56.2,79863.0,42.6183,42.6183,42.5425,42.5577,79863.0
2020-07-21 13:40:00,56.19,56.2,56.17,56.18,37851.0,42.5501,42.5577,42.535,42.5425,37851.0
2020-07-21 13:45:00,56.18,56.21,56.17,56.18,88385.0,42.5425,42.5653,42.535,42.5425,88385.0
2020-07-21 13:50:00,56.18,56.19,56.12,56.13,80818.0,42.5425,42.5501,42.4971,42.5047,80818.0
2020-07-21 13:55:00,56.12,56.14,56.1,56.11,77067.0,42.4971,42.5123,42.482,42.4895,77067.0
2020-07-21 14:00:00,56.11,56.12,56.07,56.08,76801.0,42.4895,42.4971,42.4592,42.4668,76801.0
2020-07-21 14:05:00,56.08,56.08,56.05,56.05,49284.0,42.4668,42.4668,42.4441,42.4441,49284.0
2020-07-21 14:10:00,56.05,56.08,56.01,56.05,180268.0,42.4441,42.4668,42.4138,42.4441,180268.0
2020-07-21 14:15:00,56.05,56.06,56.03,56.04,63959.0,42.4441,42.4517,42.429,42.4365,63959.0
2020-07-21 14:20:00,56.04,56.05,55.99,56.04,151125.0,42.4365,42.4441,42.3987,42.4365,151125.0
2020-07-21 14:25:00,56.03,56.06,56.0,56.05,63285.0,42.429,42.4517,42.4062,42.4441,63285.0
2020-07-21 14:30:00,56.05,56.1,56.04,56.07,49742.0,42.4441,42.482,42.4365,42.4592,49742.0
2020-07-21 14:35:00,56.08,56.11,56.03,56.08,66684.0,42.4668,42.4895,42.429,42.4668,66684.0
2020-07-21 14:40:00,56.08,56.12,56.07,56.11,53525.0,42.4668,42.4971,42.4592,42.4895,53525.0
2020-07-21 14:45:00,56.11,56.12,56.07,56.09,40133.0,42.4895,42.4971,42.4592,42.4744,40133.0
2020-07-21 14:50:00,56.1,56.11,56.07,56.11,49251.0,42.482,42.4895,42.4592,42.4895,49251.0
2020-07-21 14:55:00,56.11,56.12,56.06,56.12,83401.0,42.4895,42.4971,42.4517,42.4971,83401.0
2020-07-21 15:00:00,56.11,56.14,56.1,56.11,75381.0,42.4895,42.5123,42.482,42.4895,75381.0
2020-07-21 15:05:00,56.1,56.1,56.06,56.08,113237.0,42.482,42.482,42.4517,42.4668,113237.0
2020-07-21 15:10:00,56.08,56.1,56.06,56.07,127509.0,42.4668,42.482,42.4517,42.4592,127509.0
2020-07-21 15:15:00,56.07,56.1,56.04,56.05,117686.0,42.4592,42.482,42.4365,42.4441,117686.0
2020-07-21 15:20:00,56.05,56.09,56.04,56.07,139362.0,42.4441,42.4744,42.4365,42.4592,139362.0
2020-07-21 15:25:00,56.07,56.1,56.03,56.04,89522.0,42.4592,42.482,42.429,42.4365,89522.0
2020-07-21 15:30:00,56.04,56.06,56.01,56.03,91202.0,42.4365,42.4517,42.4138,42.429,91202.0
2020-07-21 15:35:00,56.03,56.03,55.98,55.99,175051.0,42.429,42.429,42.3911,42.3987,175051.0
2020-07-21 15:40:00,55.98,56.0,55.91,55.95,338583.0,42.3911,42.4062,42.3381,42.3684,338583.0
2020-07-21 15:45:00,55.95,56.0,55.93,55.97,188052.0,42.3684,42.4062,42.3532,42.3835,188052.0
2020-07-21 15:50:00,55.96,55.97,55.83,55.9,420831.0,42.376,42.3835,42.2775,42.3305,420831.0
2020-07-21 15:55:00,55.89,55.9,55.79,55.84,1079861.0,42.3229,42.3305,42.2472,42.2851,1079861.0
2020-07-22 09:30:00,55.84,55.84,55.47,55.56,608678.0,42.2851,42.2851,42.0049,42.073,608678.0
2020-07-22 09:35:00,55.57,55.95,55.52,55.8,382768.0,42.0806,42.3684,42.0428,42.2548,382768.0
2020-07-22 09:40:00,55.8,55.82,55.6,55.68,368168.0,42.2548,42.2699,42.1033,42.1639,368168.0
2020-07-22 09:45:00,55.67,55.69,55.53,55.54,97921.0,42.1563,42.1715,42.0503,42.0579,97921.0
2020-07-22 09:50:00,55.54,55.63,55.52,55.53,166117.0,42.0579,42.1261,42.0428,42.0503,166117.0
2020-07-22 09:55:00,55.53,55.59,55.51,55.57,121697.0,42.0503,42.0958,42.0352,42.0806,121697.0
2020-07-22 10:00:00,55.56,55.56,55.4,55.48,296541.0,42.073,42.073,41.9519,42.0125,296541.0
2020-07-22 10:05:00,55.48,55.52,55.37,55.4,247352.0,42.0125,42.0428,41.9292,41.9519,247352.0
2020-07-22 10:10:00,55.41,55.52,55.37,55.49,160905.0,41.9595,42.0428,41.9292,42.02,160905.0
2020-07-22 10:15:00,55.49,55.51,55.38,55.43,115039.0,42.02,42.0352,41.9367,41.9746,115039.0
2020-07-22 10:20:00,55.42,55.47,55.38,55.41,134764.0,41.967,42.0049,41.9367,41.9595,134764.0
2020-07-22 10:25:00,55.41,55.44,55.38,55.41,98153.0,41.9595,41.9822,41.9367,41.9595,98153.0
2020-07-22 10:30:00,55.4,55.47,55.37,55.45,111873.0,41.9519,42.0049,41.9292,41.9898,111873.0
2020-07-22 10:35:00,55.45,55.5,55.44,55.48,67089.0,41.9898,42.0276,41.9822,42.0125,67089.0
2020-07-22 10:40:00,55.47,55.51,55.43,55.5,72821.0,42.0049,42.0352,41.9746,42.0276,72821.0
2020-07-22 10:45:00,55.49,55.53,55.45,55.5,131265.0,42.02,42.0503,41.9898,42.0276,131265.0
2020-07-22 10:50:00,55.49,55.54,55.45,55.51,174536.0,42.02,42.0579,41.9898,42.0352,174536.0
2020-07-22 10:55:00,55.51,55.51,55.4,55.4,117427.0,42.0352,42.0352,41.9519,41.9519,117427.0
2020-07-22 11:00:00,55.41,55.55,55.4,55.55,124558.0,41.9595,42.0655,41.9519,42.0655,124558.0
2020-07-22 11:05:00,55.55,55.63,55.54,55.57,72936.0,42.0655,42.1261,42.0579,42.0806,72936.0
2020-07-22 11:10:00,55.57,55.61,55.54,55.59,88205.0,42.0806,42.1109,42.0579,42.0958,88205.0
2020-07-22 11:15:00,55.59,55.65,55.58,55.61,83976.0,42.0958,42.1412,42.0882,42.1109,83976.0
2020-07-22 11:20:00,55.6,55.68,55.58,55.67,92579.0,42.1033,42.1639,42.0882,42.1563,92579.0
2020-07-22 11:25:00,55.67,55.69,55.64,55.65,98458.0,42.1563,42.1715,42.1336,42.1412,98458.0
2020-07-22 11:30:00,55.66,55.71,55.65,55.71,91457.0,42.1488,42.1866,42.1412,42.1866,91457.0
2020-07-22 11:35:00,55.71,55.72,55.66,55.72,161473.0,42.1866,42.1942,42.1488,42.1942,161473.0
2020-07-22 11:40:00,55.72,55.73,55.67,55.71,52612.0,42.1942,42.2018,42.1563,42.1866,52612.0
2020-07-22 11:45:00,55.71,55.74,55.7,55.73,48789.0,42.1866,42.2094,42.1791,42.2018,48789.0
2020-07-22 11:50:00,55.73,55.73,55.67,55.68,91961.0,42.2018,42.2018,42.1563,42.1639,91961.0
2020-07-22 11:55:00,55.67,55.68,55.63,55.65,139712.0,42.1563,42.1639,42.1261,42.1412,139712.0
2020-07-22 12:00:00,55.65,55.71,55.64,55.71,95409.0,42.1412,42.1866,42.1336,42.1866,95409.0
2020-07-22 12:05:00,55.71,55.73,55.62,55.64,61450.0,42.1866,42.2018,42.1185,42.1336,61450.0
2020-07-22 12:10:00,55.64,55.68,55.62,55.68,26176.0,42.1336,42.1639,42.1185,42.1639,26176.0
2020-07-22 12:15:00,55.68,55.73,55.67,55.68,51655.0,42.1639,42.2018,42.1563,42.1639,51655.0
2020-07-22 12:20:00,55.68,55.74,55.67,55.69,115037.0,42.1639,42.2094,42.1563,42.1715,115037.0
2020-07-22 12:25:00,55.69,55.7,55.65,55.66,37271.0,42.1715,42.1791,42.1412,42.1488,37271.0
2020-07-22 12:30:00,55.66,55.69,55.64,55.66,37533.0,42.1488,42.1715,42.1336,42.1488,37533.0
2020-07-22 12:35:00,55.67,55.67,55.64,55.65,36074.0,42.1563,42.1563,42.1336,42.1412,36074.0
2020-07-22 12:40:00,55.65,55.68,55.64,55.66,16901.0,42.1412,42.1639,42.1336,42.1488,16901.0
2020-07-22 12:45:00,55.66,55.71,55.65,55.71,52941.0,42.1488,42.1866,42.1412,42.1866,52941.0
2020-07-22 12:50:00,55.71,55.75,55.7,55.75,32360.0,42.1866,42.2169,42.1791,42.2169,32360.0
2020-07-22 12:55:00,55.75,55.76,55.73,55.75,36817.0,42.2169,42.2245,42.2018,42.2169,36817.0
2020-07-22 13:00:00,55.75,55.8,55.74,55.79,31141.0,42.2169,42.2548,42.2094,42.2472,31141.0
2020-07-22 13:05:00,55.79,55.81,55.74,55.75,58137.0,42.2472,42.2624,42.2094,42.2169,58137.0
2020-07-22 13:10:00,55.74,55.75,55.7,55.73,90588.0,42.2094,42.2169,42.1791,42.2018,90588.0
2020-07-22 13:15:00,55.74,55.75,55.69,55.75,72436.0,42.2094,42.2169,42.1715,42.2169,72436.0
2020-07-22 13:20:00,55.75,55.75,55.67,55.68,29938.0,42.2169,42.2169,42.1563,42.1639,29938.0
2020-07-22 13:25:00,55.68,55.7,55.67,55.68,29328.0,42.1639,42.1791,42.1563,42.1639,29328.0
2020-07-22 13:30:00,55.69,55.69,55.66,55.66,44447.0,42.1715,42.1715,42.1488,42.1488,44447.0
2020-07-22 13:35:00,55.66,55.7,55.65,55.65,29083.0,42.1488,42.1791,42.1412,42.1412,29083.0
2020-07-22 13:40:00,55.66,55.7,55.65,55.7,29987.0,42.1488,42.1791,42.1412,42.1791,29987.0
2020-07-22 13:45:00,55.7,55.7,55.62,55.65,89111.0,42.1791,42.1791,42.1185,42.1412,89111.0
2020-07-22 13:50:00,55.66,55.67,55.63,55.65,170548.0,42.1488,42.1563,42.1261,42.1412,170548.0
2020-07-22 13:55:00,55.64,55.65,55.61,55.63,72134.0,42.1336,42.1412,42.1109,42.1261,72134.0
2020-07-22 14:00:00,55.63,55.67,55.62,55.66,55586.0,42.1261,42.1563,42.1185,42.1488,55586.0
2020-07-22 14:05:00,55.65,55.7,55.65,55.7,39398.0,42.1412,42.1791,42.1412,42.1791,39398.0
2020-07-22 14:10:00,55.69,55.7,55.66,55.68,60376.0,42.1715,42.1791,42.1488,42.1639,60376.0
2020-07-22 14:15:00,55.68,55.68,55.65,55.67,56519.0,42.1639,42.1639,42.1412,42.1563,56519.0
2020-07-22 14:20:00,55.67,55.7,55.66,55.7,75051.0,42.1563,42.1791,42.1488,42.1791,75051.0
2020-07-22 14:25:00,55.7,55.73,55.67,55.73,47620.0,42.1791,42.2018,42.1563,42.2018,47620.0
2020-07-22 14:30:00,55.73,55.74,55.68,55.72,73613.0,42.2018,42.2094,42.1639,42.1942,73613.0
2020-07-22 14:35:00,55.72,55.73,55.69,55.72,189232.0,42.1942,42.2018,42.1715,42.1942,189232.0
2020-07-22 14:40:00,55.72,55.74,55.71,55.74,67476.0,42.1942,42.2094,42.1866,42.2094,67476.0
2020-07-22 14:45:00,55.73,55.75,55.72,55.75,28948.0,42.2018,42.2169,42.1942,42.2169,28948.0
2020-07-22 14:50:00,55.75,55.75,55.68,55.71,98386.0,42.2169,42.2169,42.1639,42.1866,98386.0
2020-07-22 14:55:00,55.7,55.72,55.69,55.72,61540.0,42.1791,42.1942,42.1715,42.1942,61540.0
2020-07-22 15:00:00,55.72,55.74,55.65,55.65,78927.0,42.1942,42.2094,42.1412,42.1412,78927.0
2020-07-22 15:05:00,55.66,55.66,55.63,55.65,153728.0,42.1488,42.1488,42.1261,42.1412,153728.0
2020-07-22 15:10:00,55.65,55.71,55.63,55.7,143388.0,42.1412,42.1866,42.1261,42.1791,143388.0
2020-07-22 15:15:00,55.69,55.73,55.65,55.66,139310.0,42.1715,42.2018,42.1412,42.1488,139310.0
2020-07-22 15:20:00,55.66,55.69,55.66,55.67,143141.0,42.1488,42.1715,42.1488,42.1563,143141.0
2020-07-22 15:25:00,55.68,55.69,55.65,55.67,79427.0,42.1639,42.1715,42.1412,42.1563,79427.0
2020-07-22 15:30:00,55.67,55.69,55.67,55.67,127016.0,42.1563,42.1715,42.1563,42.1563,127016.0
2020-07-22 15:35:00,55.68,55.73,55.67,55.72,171861.0,42.1639,42.2018,42.1563,42.1942,171861.0
2020-07-22 15:40:00,55.72,55.79,55.72,55.79,88747.0,42.1942,42.2472,42.1942,42.2472,88747.0
2020-07-22 15:45:00,55.79,55.87,55.78,55.85,194557.0,42.2472,42.3078,42.2396,42.2927,194557.0
2020-07-22 15:50:00,55.85,55.86,55.74,55.77,334610.0,42.2927,42.3002,42.2094,42.2321,334610.0
2020-07-22 15:55:00,55.76,55.8,55.72,55.76,483310.0,42.2245,42.2548,42.1942,42.2245,483310.0
2020-07-23 09:30:00,55.81,56.0,55.79,55.87,677245.0,42.2624,42.4062,42.2472,42.3078,677245.0
2020-07-23 09:35:00,55.85,55.87,55.62,55.7,230964.0,42.2927,42.3078,42.1185,42.1791,230964.0
2020-07-23 09:40:00,55.69,55.76,55.63,55.69,119319.0,42.1715,42.2245,42.1261,42.1715,119319.0
2020-07-23 09:45:00,55.69,55.73,55.65,55.7,133639.0,42.1715,42.2018,42.1412,42.1791,133639.0
2020-07-23 09:50:00,55.7,55.7,55.43,55.44,711276.0,42.1791,42.1791,41.9746,41.9822,711276.0
2020-07-23 09:55:00,55.44,55.48,55.4,55.45,125807.0,41.9822,42.0125,41.9519,41.9898,125807.0
2020-07-23 10:00:00,55.45,55.49,55.41,55.45,126605.0,41.9898,42.02,41.9595,41.9898,126605.0
2020-07-23 10:05:00,55.46,55.47,55.41,55.43,79749.0,41.9973,42.0049,41.9595,41.9746,79749.0
2020-07-23 10:10:00,55.44,55.62,55.43,55.54,160898.0,41.9822,42.1185,41.9746,42.0579,160898.0
2020-07-23 10:15:00,55.55,55.57,55.49,55.54,91714.0,42.0655,42.0806,42.02,42.0579,91714.0
2020-07-23 10:20:00,55.55,55.55,55.42,55.46,163192.0,42.0655,42.0655,41.967,41.9973,163192.0
2020-07-23 10:25:00,55.45,55.56,55.45,55.54,66320.0,41.9898,42.073,41.9898,42.0579,66320.0
2020-07-23 10:30:00,55.54,55.57,55.51,55.57,78820.0,42.0579,42.0806,42.0352,42.0806,78820.0
2020-07-23 10:35:00,55.57,55.58,55.47,55.58,91420.0,42.0806,42.0882,42.0049,42.0882,91420.0
2020-07-23 10:40:00,55.58,55.64,55.55,55.59,71557.0,42.0882,42.1336,42.0655,42.0958,71557.0
2020-07-23 10:45:00,55.59,55.63,55.53,55.55,131016.0,42.0958,42.1261,42.0503,42.0655,131016.0
2020-07-23 10:50:00,55.55,55.61,55.51,55.55,187329.0,42.0655,42.1109,42.0352,42.0655,187329.0
2020-07-23 10:55:00,55.54,55.59,55.5,55.5,443864.0,42.0579,42.0958,42.0276,42.0276,443864.0
2020-07-23 11:00:00,55.5,55.68,55.48,55.68,118387.0,42.0276,42.1639,42.0125,42.1639,118387.0
2020-07-23 11:05:00,55.68,55.68,55.59,55.65,68813.0,42.1639,42.1639,42.0958,42.1412,68813.0
2020-07-23 11:10:00,55.65,55.67,55.54,55.55,124341.0,42.1412,42.1563,42.0579,42.0655,124341.0
2020-07-23 11:15:00,55.54,55.59,55.54,55.59,68179.0,42.0579,42.0958,42.0579,42.0958,68179.0
2020-07-23 11:20:00,55.59,55.6,55.55,55.56,68455.0,42.0958,42.1033,42.0655,42.073,68455.0
2020-07-23 11:25:00,55.55,55.62,55.54,55.62,998392.0,42.0655,42.1185,42.0579,42.1185,998392.0
2020-07-23 11:30:00,55.62,55.69,55.57,55.69,105062.0,42.1185,42.1715,42.0806,42.1715,105062.0
2020-07-23 11:35:00,55.68,55.72,55.63,55.69,174874.0,42.1639,42.1942,42.1261,42.1715,174874.0
2020-07-23 11:40:00,55.68,55.71,55.6,55.61,77470.0,42.1639,42.1866,42.1033,42.1109,77470.0
2020-07-23 11:45:00,55.61,55.68,55.61,55.66,65598.0,42.1109,42.1639,42.1109,42.1488,65598.0
2020-07-23 11:50:00,55.67,55.74,55.66,55.72,172268.0,42.1563,42.2094,42.1488,42.1942,172268.0
2020-07-23 11:55:00,55.72,55.76,55.7,55.75,74494.0,42.1942,42.2245,42.1791,42.2169,74494.0
2020-07-23 12:00:00,55.75,55.75,55.66,55.68,84233.0,42.2169,42.2169,42.1488,42.1639,84233.0
2020-07-23 12:05:00,55.67,55.68,55.62,55.63,74957.0,42.1563,42.1639,42.1185,42.1261,74957.0
2020-07-23 12:10:00,55.64,55.7,55.63,55.7,68046.0,42.1336,42.1791,42.1261,42.1791,68046.0
2020-07-23 12:15:00,55.7,55.71,55.68,55.71,69199.0,42.1791,42.1866,42.1639,42.1866,69199.0
2020-07-23 12:20:00,55.71,55.83,55.7,55.78,115133.0,42.1866,42.2775,42.1791,42.2396,115133.0
2020-07-23 12:25:00,55.77,55.81,55.74,55.8,103469.0,42.2321,42.2624,42.2094,42.2548,103469.0
2020-07-23 12:30:00,55.8,55.9,55.8,55.9,149350.0,42.2548,42.3305,42.2548,42.3305,149350.0
2020-07-23 12:35:00,55.9,55.92,55.86,55.9,141508.0,42.3305,42.3457,42.3002,42.3305,141508.0
2020-07-23 12:40:00,55.9,55.91,55.84,55.85,129092.0,42.3305,42.3381,42.2851,42.2927,129092.0
2020-07-23 12:45:00,55.85,55.91,55.84,55.9,94864.0,42.2927,42.3381,42.2851,42.3305,94864.0
2020-07-23 12:50:00,55.9,55.99,55.89,55.98,92625.0,42.3305,42.3987,42.3229,42.3911,92625.0
2020-07-23 12:55:00,55.99,56.0,55.89,55.9,100149.0,42.3987,42.4062,42.3229,42.3305,100149.0
2020-07-23 13:00:00,55.9,55.91,55.86,55.88,82114.0,42.3305,42.3381,42.3002,42.3154,82114.0
2020-07-23 13:05:00,55.88,55.96,55.87,55.93,68313.0,42.3154,42.376,42.3078,42.3532,68313.0
2020-07-23 13:10:00,55.92,55.96,55.92,55.96,401818.0,42.3457,42.376,42.3457,42.376,401818.0
2020-07-23 13:15:00,55.96,55.97,55.89,55.92,81586.0,42.376,42.3835,42.3229,42.3457,81586.0
2020-07-23 13:20:00,55.93,55.97,55.92,55.97,90938.0,42.3532,42.3835,42.3457,42.3835,90938.0
2020-07-23 13:25:00,55.96,55.97,55.91,55.92,77756.0,42.376,42.3835,42.3381,42.3457,77756.0
2020-07-23 13:30:00,55.93,56.03,55.93,56.03,164452.0,42.3532,42.429,42.3532,42.429,164452.0
2020-07-23 13:35:00,56.03,56.07,55.99,56.05,157240.0,42.429,42.4592,42.3987,42.4441,157240.0
2020-07-23 13:40:00,56.05,56.09,55.95,55.98,196245.0,42.4441,42.4744,42.3684,42.3911,196245.0
2020-07-23 13:45:00,55.97,56.03,55.96,56.01,130712.0,42.3835,42.429,42.376,42.4138,130712.0
2020-07-23 13:50:00,56.01,56.01,55.96,55.97,82135.0,42.4138,42.4138,42.376,42.3835,82135.0
2020-07-23 13:55:00,55.96,56.0,55.93,55.99,71812.0,42.376,42.4062,42.3532,42.3987,71812.0
2020-07-23 14:00:00,55.98,56.01,55.89,55.94,177919.0,42.3911,42.4138,42.3229,42.3608,177919.0
2020-07-23 14:05:00,55.95,55.97,55.92,55.94,117725.0,42.3684,42.3835,42.3457,42.3608,117725.0
2020-07-23 14:10:00,55.93,55.93,55.86,55.91,84186.0,42.3532,42.3532,42.3002,42.3381,84186.0
2020-07-23 14:15:00,55.91,55.92,55.87,55.9,105074.0,42.3381,42.3457,42.3078,42.3305,105074.0
2020-07-23 14:20:00,55.9,55.91,55.8,55.88,88177.0,42.3305,42.3381,42.2548,42.3154,88177.0
2020-07-23 14:25:00,55.89,55.89,55.84,55.87,87585.0,42.3229,42.3229,42.2851,42.3078,87585.0
2020-07-23 14:30:00,55.87,55.93,55.86,55.93,120294.0,42.3078,42.3532,42.3002,42.3532,120294.0
2020-07-23 14:35:00,55.92,55.95,55.89,55.92,208797.0,42.3457,42.3684,42.3229,42.3457,208797.0
2020-07-23 14:40:00,55.91,56.0,55.91,55.97,158603.0,42.3381,42.4062,42.3381,42.3835,158603.0
2020-07-23 14:45:00,55.97,56.0,55.91,55.99,115243.0,42.3835,42.4062,42.3381,42.3987,115243.0
2020-07-23 14:50:00,55.99,55.99,55.94,55.97,89283.0,42.3987,42.3987,42.3608,42.3835,89283.0
2020-07-23 14:55:00,55.97,55.99,55.92,55.95,110683.0,42.3835,42.3987,42.3457,42.3684,110683.0
2020-07-23 15:00:00,55.95,55.99,55.94,55.98,90599.0,42.3684,42.3987,42.3608,42.3911,90599.0
2020-07-23 15:05:00,55.98,55.99,55.88,55.92,90162.0,42.3911,42.3987,42.3154,42.3457,90162.0
2020-07-23 15:10:00,55.92,55.99,55.89,55.94,95878.0,42.3457,42.3987,42.3229,42.3608,95878.0
2020-07-23 15:15:00,55.94,56.0,55.92,56.0,137278.0,42.3608,42.4062,42.3457,42.4062,137278.0
2020-07-23 15:20:00,56.0,56.01,55.96,55.97,201326.0,42.4062,42.4138,42.376,42.3835,201326.0
2020-07-23 15:25:00,55.97,56.04,55.96,56.0,239610.0,42.3835,42.4365,42.376,42.4062,239610.0
2020-07-23 15:30:00,56.0,56.01,55.9,55.98,308269.0,42.4062,42.4138,42.3305,42.3911,308269.0
2020-07-23 15:35:00,55.98,56.02,55.94,55.95,210224.0,42.3911,42.4214,42.3608,42.3684,210224.0
2020-07-23 15:40:00,55.95,55.99,55.91,55.95,216124.0,42.3684,42.3987,42.3381,42.3684,216124.0
2020-07-23 15:45:00,55.95,55.99,55.93,55.94,272799.0,42.3684,42.3987,42.3532,42.3608,272799.0
2020-07-23 15:50:00,55.92,55.94,55.85,55.87,497399.0,42.3457,42.3608,42.2927,42.3078,497399.0
2020-07-23 15:55:00,55.87,55.95,55.82,55.91,1044672.0,42.3078,42.3684,42.2699,42.3381,1044672.0
2020-07-24 09:30:00,56.35,56.7,56.14,56.69,919280.0,42.6713,42.9363,42.5123,42.9287,919280.0
2020-07-24 09:35:00,56.69,57.14,56.69,57.13,709458.0,42.9287,43.2695,42.9287,43.2619,709458.0
2020-07-24 09:40:00,57.14,57.47,57.07,57.09,732691.0,43.2695,43.5194,43.2165,43.2316,732691.0
2020-07-24 09:45:00,57.11,57.51,57.06,57.48,599129.0,43.2468,43.5497,43.2089,43.527,599129.0
2020-07-24 09:50:00,57.48,57.57,57.35,57.4,492898.0,43.527,43.5951,43.4285,43.4664,492898.0
2020-07-24 09:55:00,57.42,57.48,57.23,57.34,343561.0,43.4815,43.527,43.3377,43.421,343561.0
2020-07-24 10:00:00,57.35,57.39,57.08,57.12,351775.0,43.4285,43.4588,43.2241,43.2544,351775.0
2020-07-24 10:05:00,57.13,57.2,56.88,57.19,254909.0,43.2619,43.3149,43.0726,43.3074,254909.0
2020-07-24 10:10:00,57.19,57.27,57.07,57.08,284806.0,43.3074,43.368,43.2165,43.2241,284806.0
2020-07-24 10:15:00,57.07,57.16,56.92,57.0,191714.0,43.2165,43.2847,43.1029,43.1635,191714.0
2020-07-24 10:20:00,57.0,57.04,56.85,56.92,169812.0,43.1635,43.1938,43.0499,43.1029,169812.0
2020-07-24 10:25:00,56.92,57.13,56.82,56.89,193150.0,43.1029,43.2619,43.0272,43.0802,193150.0
2020-07-24 10:30:00,56.89,56.92,56.72,56.85,228595.0,43.0802,43.1029,42.9515,43.0499,228595.0
2020-07-24 10:35:00,56.85,56.92,56.79,56.88,165502.0,43.0499,43.1029,43.0045,43.0726,165502.0
2020-07-24 10:40:00,56.87,56.89,56.78,56.82,120434.0,43.0651,43.0802,42.9969,43.0272,120434.0
2020-07-24 10:45:00,56.82,56.84,56.68,56.77,162396.0,43.0272,43.0423,42.9212,42.9893,162396.0
2020-07-24 10:50:00,56.78,56.83,56.7,56.78,99451.0,42.9969,43.0348,42.9363,42.9969,99451.0
2020-07-24 10:55:00,56.78,56.79,56.52,56.52,169014.0,42.9969,43.0045,42.8,42.8,169014.0
2020-07-24 11:00:00,56.53,56.57,56.42,56.44,235769.0,42.8076,42.8379,42.7243,42.7394,235769.0
2020-07-24 11:05:00,56.44,56.47,56.32,56.38,159675.0,42.7394,42.7622,42.6486,42.694,159675.0
2020-07-24 11:10:00,56.39,56.41,56.28,56.28,151703.0,42.7016,42.7167,42.6183,42.6183,151703.0
2020-07-24 11:15:00,56.28,56.42,56.25,56.35,134033.0,42.6183,42.7243,42.5956,42.6713,134033.0
2020-07-24 11:20:00,56.35,56.41,56.32,56.4,102921.0,42.6713,42.7167,42.6486,42.7091,102921.0
2020-07-24 11:25:00,56.39,56.41,56.28,56.33,95760.0,42.7016,42.7167,42.6183,42.6561,95760.0
2020-07-24 11:30:00,56.32,56.45,56.31,56.39,100082.0,42.6486,42.747,42.641,42.7016,100082.0
2020-07-24 11:35:00,56.38,56.39,56.28,56.35,88676.0,42.694,42.7016,42.6183,42.6713,88676.0
2020-07-24 11:40:00,56.35,56.37,56.31,56.33,67329.0,42.6713,42.6864,42.641,42.6561,67329.0
2020-07-24 11:45:00,56.32,56.34,56.15,56.2,138225.0,42.6486,42.6637,42.5198,42.5577,138225.0
2020-07-24 11:50:00,56.21,56.29,56.21,56.27,106938.0,42.5653,42.6258,42.5653,42.6107,106938.0
2020-07-24 11:55:00,56.27,56.29,56.2,56.22,70108.0,42.6107,42.6258,42.5577,42.5728,70108.0
2020-07-24 12:00:00,56.23,56.27,56.2,56.2,67551.0,42.5804,42.6107,42.5577,42.5577,67551.0
2020-07-24 12:05:00,56.2,56.32,56.17,56.3,73843.0,42.5577,42.6486,42.535,42.6334,73843.0
2020-07-24 12:10:00,56.31,56.38,56.26,56.34,115956.0,42.641,42.694,42.6031,42.6637,115956.0
2020-07-24 12:15:00,56.33,56.44,56.33,56.4,82119.0,42.6561,42.7394,42.6561,42.7091,82119.0
2020-07-24 12:20:00,56.4,56.44,56.35,56.36,72048.0,42.7091,42.7394,42.6713,42.6789,72048.0
2020-07-24 12:25:00,56.36,56.4,56.23,56.24,70697.0,42.6789,42.7091,42.5804,42.588,70697.0
2020-07-24 12:30:00,56.24,56.29,56.2,56.26,69232.0,42.588,42.6258,42.5577,42.6031,69232.0
2020-07-24 12:35:00,56.26,56.3,56.24,56.25,60045.0,42.6031,42.6334,42.588,42.5956,60045.0
2020-07-24 12:40:00,56.24,56.3,56.24,56.29,59162.0,42.588,42.6334,42.588,42.6258,59162.0
2020-07-24 12:45:00,56.3,56.52,56.3,56.47,174491.0,42.6334,42.8,42.6334,42.7622,174491.0
2020-07-24 12:50:00,56.47,56.55,56.46,56.52,111997.0,42.7622,42.8227,42.7546,42.8,111997.0
2020-07-24 12:55:00,56.52,56.63,56.52,56.57,102818.0,42.8,42.8833,42.8,42.8379,102818.0
2020-07-24 13:00:00,56.57,56.58,56.5,56.57,105221.0,42.8379,42.8454,42.7849,42.8379,105221.0
2020-07-24 13:05:00,56.58,56.58,56.5,56.53,88111.0,42.8454,42.8454,42.7849,42.8076,88111.0
2020-07-24 13:10:00,56.53,56.57,56.42,56.44,97254.0,42.8076,42.8379,42.7243,42.7394,97254.0
2020-07-24 13:15:00,56.45,56.47,56.43,56.44,79618.0,42.747,42.7622,42.7319,42.7394,79618.0
2020-07-24 13:20:00,56.45,56.53,56.44,56.52,106488.0,42.747,42.8076,42.7394,42.8,106488.0
2020-07-24 13:25:00,56.52,56.54,56.45,56.46,71567.0,42.8,42.8152,42.747,42.7546,71567.0
2020-07-24 13:30:00,56.45,56.45,56.36,56.39,76729.0,42.747,42.747,42.6789,42.7016,76729.0
2020-07-24 13:35:00,56.39,56.39,56.28,56.34,104884.0,42.7016,42.7016,42.6183,42.6637,104884.0
2020-07-24 13:40:00,56.35,56.38,56.33,56.36,38527.0,42.6713,42.694,42.6561,42.6789,38527.0
2020-07-24 13:45:00,56.36,56.36,56.28,56.28,51794.0,42.6789,42.6789,42.6183,42.6183,51794.0
2020-07-24 13:50:00,56.28,56.41,56.27,56.41,89837.0,42.6183,42.7167,42.6107,42.7167,89837.0
2020-07-24 13:55:00,56.4,56.46,56.4,56.45,75260.0,42.7091,42.7546,42.7091,42.747,75260.0
2020-07-24 14:00:00,56.45,56.49,56.42,56.46,74407.0,42.747,42.7773,42.7243,42.7546,74407.0
2020-07-24 14:05:00,56.46,56.49,56.41,56.44,62429.0,42.7546,42.7773,42.7167,42.7394,62429.0
2020-07-24 14:10:00,56.44,56.45,56.42,56.44,71022.0,42.7394,42.747,42.7243,42.7394,71022.0
2020-07-24 14:15:00,56.44,56.48,56.4,56.47,105602.0,42.7394,42.7697,42.7091,42.7622,105602.0
2020-07-24 14:20:00,56.48,56.56,56.46,56.51,126698.0,42.7697,42.8303,42.7546,42.7924,126698.0
2020-07-24 14:25:00,56.52,56.63,56.51,56.62,115640.0,42.8,42.8833,42.7924,42.8757,115640.0
2020-07-24 14:30:00,56.63,56.64,56.6,56.61,94962.0,42.8833,42.8909,42.8606,42.8682,94962.0
2020-07-24 14:35:00,56.61,56.69,56.59,56.69,121204.0,42.8682,42.9287,42.853,42.9287,121204.0
2020-07-24 14:40:00,56.68,56.73,56.67,56.69,171568.0,42.9212,42.959,42.9136,42.9287,171568.0
2020-07-24 14:45:00,56.69,56.74,56.65,56.73,122728.0,42.9287,42.9666,42.8985,42.959,122728.0
2020-07-24 14:50:00,56.72,56.73,56.67,56.68,96896.0,42.9515,42.959,42.9136,42.9212,96896.0
2020-07-24 14:55:00,56.69,56.72,56.66,56.7,120100.0,42.9287,42.9515,42.906,42.9363,120100.0
2020-07-24 15:00:00,56.71,56.77,56.69,56.76,171079.0,42.9439,42.9893,42.9287,42.9818,171079.0
2020-07-24 15:05:00,56.76,56.76,56.71,56.72,113746.0,42.9818,42.9818,42.9439,42.9515,113746.0
2020-07-24 15:10:00,56.73,56.73,56.67,56.69,175611.0,42.959,42.959,42.9136,42.9287,175611.0
2020-07-24 15:15:00,56.69,56.71,56.65,56.67,307027.0,42.9287,42.9439,42.8985,42.9136,307027.0
2020-07-24 15:20:00,56.67,56.68,56.57,56.58,293542.0,42.9136,42.9212,42.8379,42.8454,293542.0
2020-07-24 15:25:00,56.57,56.59,56.5,56.52,234889.0,42.8379,42.853,42.7849,42.8,234889.0
2020-07-24 15:30:00,56.52,56.55,56.46,56.53,157658.0,42.8,42.8227,42.7546,42.8076,157658.0
2020-07-24 15:35:00,56.54,56.69,56.51,56.68,258031.0,42.8152,42.9287,42.7924,42.9212,258031.0
2020-07-24 15:40:00,56.67,56.68,56.58,56.6,172337.0,42.9136,42.9212,42.8454,42.8606,172337.0
2020-07-24 15:45:00,56.6,56.63,56.58,56.59,232146.0,42.8606,42.8833,42.8454,42.853,232146.0
2020-07-24 15:50:00,56.59,56.76,56.58,56.73,463555.0,42.853,42.9818,42.8454,42.959,463555.0
2020-07-24 15:55:00,56.73,56.88,56.69,56.86,896363.0,42.959,43.0726,42.9287,43.0575,896363.0
2020-07-27 09:30:00,57.0,57.0,56.51,56.79,811013.0,43.1635,43.1635,42.7924,43.0045,811013.0
2020-07-27 09:35:00,56.77,56.91,56.72,56.87,208743.0,42.9893,43.0953,42.9515,43.0651,208743.0
2020-07-27 09:40:00,56.86,56.86,56.52,56.6,154265.0,43.0575,43.0575,42.8,42.8606,154265.0
2020-07-27 09:45:00,56.6,56.74,56.54,56.66,144192.0,42.8606,42.9666,42.8152,42.906,144192.0
2020-07-27 09:50:00,56.67,56.8,56.63,56.78,124929.0,42.9136,43.012,42.8833,42.9969,124929.0
2020-07-27 09:55:00,56.78,56.86,56.75,56.8,117619.0,42.9969,43.0575,42.9742,43.012,117619.0
2020-07-27 10:00:00,56.8,56.81,56.59,56.72,193216.0,43.012,43.0196,42.853,42.9515,193216.0
2020-07-27 10:05:00,56.72,56.88,56.71,56.84,100800.0,42.9515,43.0726,42.9439,43.0423,100800.0
2020-07-27 10:10:00,56.85,56.85,56.74,56.75,89098.0,43.0499,43.0499,42.9666,42.9742,89098.0
2020-07-27 10:15:00,56.75,56.78,56.61,56.65,107068.0,42.9742,42.9969,42.8682,42.8985,107068.0
2020-07-27 10:20:00,56.66,56.68,56.62,56.67,79418.0,42.906,42.9212,42.8757,42.9136,79418.0
2020-07-27 10:25:00,56.67,56.74,56.63,56.67,86574.0,42.9136,42.9666,42.8833,42.9136,86574.0
2020-07-27 10:30:00,56.67,56.67,56.53,56.59,84440.0,42.9136,42.9136,42.8076,42.853,84440.0
2020-07-27 10:35:00,56.59,56.67,56.58,56.64,73558.0,42.853,42.9136,42.8454,42.8909,73558.0
2020-07-27 10:40:00,56.63,56.69,56.61,56.69,95844.0,42.8833,42.9287,42.8682,42.9287,95844.0
2020-07-27 10:45:00,56.69,56.75,56.65,56.75,138464.0,42.9287,42.9742,42.8985,42.9742,138464.0
2020-07-27 10:50:00,56.75,56.8,56.7,56.75,100461.0,42.9742,43.012,42.9363,42.9742,100461.0
2020-07-27 10:55:00,56.75,56.76,56.7,56.72,90954.0,42.9742,42.9818,42.9363,42.9515,90954.0
2020-07-27 11:00:00,56.72,56.82,56.71,56.82,116143.0,42.9515,43.0272,42.9439,43.0272,116143.0
2020-07-27 11:05:00,56.82,56.92,56.82,56.92,110771.0,43.0272,43.1029,43.0272,43.1029,110771.0
2020-07-27 11:10:00,56.92,56.96,56.83,56.93,112879.0,43.1029,43.1332,43.0348,43.1105,112879.0
2020-07-27 11:15:00,56.94,56.95,56.88,56.94,84260.0,43.1181,43.1256,43.0726,43.1181,84260.0
2020-07-27 11:20:00,56.94,57.0,56.92,56.99,85392.0,43.1181,43.1635,43.1029,43.1559,85392.0
2020-07-27 11:25:00,57.0,57.05,56.97,57.03,117252.0,43.1635,43.2014,43.1408,43.1862,117252.0
2020-07-27 11:30:00,57.03,57.05,56.98,56.99,81051.0,43.1862,43.2014,43.1484,43.1559,81051.0
2020-07-27 11:35:00,57.0,57.05,56.99,57.04,86238.0,43.1635,43.2014,43.1559,43.1938,86238.0
2020-07-27 11:40:00,57.04,57.08,57.04,57.08,69990.0,43.1938,43.2241,43.1938,43.2241,69990.0
2020-07-27 11:45:00,57.08,57.08,57.03,57.04,67869.0,43.2241,43.2241,43.1862,43.1938,67869.0
2020-07-27 11:50:00,57.05,57.1,57.04,57.08,72500.0,43.2014,43.2392,43.1938,43.2241,72500.0
2020-07-27 11:55:00,57.08,57.19,57.07,57.18,101091.0,43.2241,43.3074,43.2165,43.2998,101091.0
2020-07-27 12:00:00,57.18,57.21,57.14,57.21,89306.0,43.2998,43.3225,43.2695,43.3225,89306.0
2020-07-27 12:05:00,57.21,57.33,57.2,57.31,142708.0,43.3225,43.4134,43.3149,43.3982,142708.0
2020-07-27 12:10:00,57.31,57.31,57.25,57.26,92538.0,43.3982,43.3982,43.3528,43.3604,92538.0
2020-07-27 12:15:00,57.26,57.28,57.18,57.2,73128.0,43.3604,43.3755,43.2998,43.3149,73128.0
2020-07-27 12:20:00,57.19,57.21,57.16,57.2,59680.0,43.3074,43.3225,43.2847,43.3149,59680.0
2020-07-27 12:25:00,57.19,57.21,57.17,57.2,42326.0,43.3074,43.3225,43.2922,43.3149,42326.0
2020-07-27 12:30:00,57.2,57.21,57.13,57.16,90713.0,43.3149,43.3225,43.2619,43.2847,90713.0
2020-07-27 12:35:00,57.17,57.17,57.09,57.13,58618.0,43.2922,43.2922,43.2316,43.2619,58618.0
2020-07-27 12:40:00,57.13,57.15,57.06,57.08,61503.0,43.2619,43.2771,43.2089,43.2241,61503.0
2020-07-27 12:45:00,57.07,57.1,57.0,57.04,151682.0,43.2165,43.2392,43.1635,43.1938,151682.0
2020-07-27 12:50:00,57.04,57.06,56.97,56.99,54806.0,43.1938,43.2089,43.1408,43.1559,54806.0
2020-07-27 12:55:00,57.0,57.0,56.95,56.96,64494.0,43.1635,43.1635,43.1256,43.1332,64494.0
2020-07-27 13:00:00,56.96,56.96,56.89,56.89,63271.0,43.1332,43.1332,43.0802,43.0802,63271.0
2020-07-27 13:05:00,56.89,56.91,56.87,56.91,57340.0,43.0802,43.0953,43.0651,43.0953,57340.0
2020-07-27 13:10:00,56.9,56.92,56.88,56.9,53934.0,43.0878,43.1029,43.0726,43.0878,53934.0
2020-07-27 13:15:00,56.9,56.91,56.86,56.91,72455.0,43.0878,43.0953,43.0575,43.0953,72455.0
2020-07-27 13:20:00,56.9,56.92,56.88,56.9,54922.0,43.0878,43.1029,43.0726,43.0878,54922.0
2020-07-27 13:25:00,56.9,56.92,56.88,56.91,81769.0,43.0878,43.1029,43.0726,43.0953,81769.0
2020-07-27 13:30:00,56.91,56.91,56.89,56.9,50700.0,43.0953,43.0953,43.0802,43.0878,50700.0
2020-07-27 13:35:00,56.9,56.92,56.88,56.92,69290.0,43.0878,43.1029,43.0726,43.1029,69290.0
2020-07-27 13:40:00,56.91,56.92,56.88,56.89,44715.0,43.0953,43.1029,43.0726,43.0802,44715.0
2020-07-27 13:45:00,56.88,56.9,56.85,56.86,161531.0,43.0726,43.0878,43.0499,43.0575,161531.0
2020-07-27 13:50:00,56.86,56.91,56.85,56.91,68466.0,43.0575,43.0953,43.0499,43.0953,68466.0
2020-07-27 13:55:00,56.91,56.93,56.87,56.87,54252.0,43.0953,43.1105,43.0651,43.0651,54252.0
2020-07-27 14:00:00,56.87,56.88,56.83,56.84,70347.0,43.0651,43.0726,43.0348,43.0423,70347.0
2020-07-27 14:05:00,56.84,56.84,56.78,56.8,81113.0,43.0423,43.0423,42.9969,43.012,81113.0
2020-07-27 14:10:00,56.8,56.81,56.72,56.73,67443.0,43.012,43.0196,42.9515,42.959,67443.0
2020-07-27 14:15:00,56.72,56.75,56.71,56.73,87628.0,42.9515,42.9742,42.9439,42.959,87628.0
2020-07-27 14:20:00,56.73,56.76,56.72,56.76,84640.0,42.959,42.9818,42.9515,42.9818,84640.0
2020-07-27 14:25:00,56.76,56.85,56.74,56.83,99636.0,42.9818,43.0499,42.9666,43.0348,99636.0
2020-07-27 14:30:00,56.83,56.91,56.82,56.91,78276.0,43.0348,43.0953,43.0272,43.0953,78276.0
2020-07-27 14:35:00,56.91,56.91,56.85,56.9,111069.0,43.0953,43.0953,43.0499,43.0878,111069.0
2020-07-27 14:40:00,56.9,56.98,56.89,56.98,212197.0,43.0878,43.1484,43.0802,43.1484,212197.0
2020-07-27 14:45:00,56.98,56.98,56.93,56.95,165747.0,43.1484,43.1484,43.1105,43.1256,165747.0
2020-07-27 14:50:00,56.94,56.99,56.92,56.97,107856.0,43.1181,43.1559,43.1029,43.1408,107856.0
2020-07-27 14:55:00,56.97,56.98,56.91,56.93,68709.0,43.1408,43.1484,43.0953,43.1105,68709.0
2020-07-27 15:00:00,56.93,57.0,56.92,56.97,257174.0,43.1105,43.1635,43.1029,43.1408,257174.0
2020-07-27 15:05:00,56.96,56.97,56.94,56.97,83230.0,43.1332,43.1408,43.1181,43.1408,83230.0
2020-07-27 15:10:00,56.97,57.01,56.95,56.98,179715.0,43.1408,43.1711,43.1256,43.1484,179715.0
2020-07-27 15:15:00,56.98,57.0,56.91,56.92,89295.0,43.1484,43.1635,43.0953,43.1029,89295.0
2020-07-27 15:20:00,56.92,56.96,56.91,56.94,59896.0,43.1029,43.1332,43.0953,43.1181,59896.0
2020-07-27 15:25:00,56.93,56.99,56.92,56.95,77037.0,43.1105,43.1559,43.1029,43.1256,77037.0
2020-07-27 15:30:00,56.95,56.98,56.93,56.93,76282.0,43.1256,43.1484,43.1105,43.1105,76282.0
2020-07-27 15:35:00,56.93,56.95,56.83,56.83,118230.0,43.1105,43.1256,43.0348,43.0348,118230.0
2020-07-27 15:40:00,56.84,56.85,56.81,56.84,160714.0,43.0423,43.0499,43.0196,43.0423,160714.0
2020-07-27 15:45:00,56.83,56.84,56.78,56.8,250163.0,43.0348,43.0423,42.9969,43.012,250163.0
2020-07-27 15:50:00,56.8,56.8,56.75,56.79,379012.0,43.012,43.012,42.9742,43.0045,379012.0
2020-07-27 15:55:00,56.79,56.89,56.78,56.88,597806.0,43.0045,43.0802,42.9969,43.0726,597806.0
2020-07-28 09:30:00,57.05,57.33,56.97,57.16,447759.0,43.2014,43.4134,43.1408,43.2847,447759.0
2020-07-28 09:35:00,57.16,57.25,57.03,57.2,187804.0,43.2847,43.3528,43.1862,43.3149,187804.0
2020-07-28 09:40:00,57.21,57.23,57.13,57.15,71797.0,43.3225,43.3377,43.2619,43.2771,71797.0
2020-07-28 09:45:00,57.15,57.32,57.12,57.25,90237.0,43.2771,43.4058,43.2544,43.3528,90237.0
2020-07-28 09:50:00,57.25,57.35,57.24,57.33,126337.0,43.3528,43.4285,43.3452,43.4134,126337.0
2020-07-28 09:55:00,57.33,57.34,57.2,57.21,96110.0,43.4134,43.421,43.3149,43.3225,96110.0
2020-07-28 10:00:00,57.2,57.38,57.18,57.38,194424.0,43.3149,43.4513,43.2998,43.4513,194424.0
2020-07-28 10:05:00,57.38,57.46,57.35,57.44,194885.0,43.4513,43.5118,43.4285,43.4967,194885.0
2020-07-28 10:10:00,57.44,57.46,57.33,57.36,220707.0,43.4967,43.5118,43.4134,43.4361,220707.0
2020-07-28 10:15:00,57.36,57.43,57.35,57.35,102182.0,43.4361,43.4891,43.4285,43.4285,102182.0
2020-07-28 10:20:00,57.36,57.37,57.26,57.27,80711.0,43.4361,43.4437,43.3604,43.368,80711.0
2020-07-28 10:25:00,57.28,57.28,57.18,57.27,82893.0,43.3755,43.3755,43.2998,43.368,82893.0
2020-07-28 10:30:00,57.28,57.35,57.26,57.29,66304.0,43.3755,43.4285,43.3604,43.3831,66304.0
2020-07-28 10:35:00,57.29,57.37,57.29,57.35,68665.0,43.3831,43.4437,43.3831,43.4285,68665.0
2020-07-28 10:40:00,57.35,57.36,57.32,57.34,45260.0,43.4285,43.4361,43.4058,43.421,45260.0
2020-07-28 10:45:00,57.34,57.45,57.33,57.43,116203.0,43.421,43.5043,43.4134,43.4891,116203.0
2020-07-28 10:50:00,57.43,57.54,57.41,57.54,131427.0,43.4891,43.5724,43.474,43.5724,131427.0
2020-07-28 10:55:00,57.55,57.56,57.48,57.48,79628.0,43.58,43.5876,43.527,43.527,79628.0
2020-07-28 11:00:00,57.49,57.49,57.41,57.45,72533.0,43.5346,43.5346,43.474,43.5043,72533.0
2020-07-28 11:05:00,57.46,57.5,57.45,57.48,80924.0,43.5118,43.5421,43.5043,43.527,80924.0
2020-07-28 11:10:00,57.48,57.54,57.47,57.53,92885.0,43.527,43.5724,43.5194,43.5648,92885.0
2020-07-28 11:15:00,57.54,57.54,57.48,57.51,55471.0,43.5724,43.5724,43.527,43.5497,55471.0
2020-07-28 11:20:00,57.52,57.53,57.45,57.49,46249.0,43.5573,43.5648,43.5043,43.5346,46249.0
2020-07-28 11:25:00,57.49,57.54,57.47,57.49,60434.0,43.5346,43.5724,43.5194,43.5346,60434.0
2020-07-28 11:30:00,57.49,57.5,57.42,57.46,57704.0,43.5346,43.5421,43.4815,43.5118,57704.0
2020-07-28 11:35:00,57.45,57.5,57.41,57.5,67216.0,43.5043,43.5421,43.474,43.5421,67216.0
2020-07-28 11:40:00,57.5,57.54,57.44,57.46,90914.0,43.5421,43.5724,43.4967,43.5118,90914.0
2020-07-28 11:45:00,57.46,57.48,57.44,57.44,62661.0,43.5118,43.527,43.4967,43.4967,62661.0
2020-07-28 11:50:00,57.45,57.5,57.44,57.48,48844.0,43.5043,43.5421,43.4967,43.527,48844.0
2020-07-28 11:55:00,57.47,57.49,57.43,57.47,82076.0,43.5194,43.5346,43.4891,43.5194,82076.0
2020-07-28 12:00:00,57.47,57.49,57.44,57.45,61628.0,43.5194,43.5346,43.4967,43.5043,61628.0
2020-07-28 12:05:00,57.46,57.5,57.44,57.45,101017.0,43.5118,43.5421,43.4967,43.5043,101017.0
2020-07-28 12:10:00,57.45,57.47,57.42,57.42,70401.0,43.5043,43.5194,43.4815,43.4815,70401.0
2020-07-28 12:15:00,57.43,57.48,57.42,57.46,102634.0,43.4891,43.527,43.4815,43.5118,102634.0
2020-07-28 12:20:00,57.46,57.47,57.41,57.43,73975.0,43.5118,43.5194,43.474,43.4891,73975.0
2020-07-28 12:25:00,57.44,57.45,57.41,57.44,72426.0,43.4967,43.5043,43.474,43.4967,72426.0
2020-07-28 12:30:00,57.44,57.44,57.4,57.42,88734.0,43.4967,43.4967,43.4664,43.4815,88734.0
2020-07-28 12:35:00,57.42,57.43,57.39,57.42,72744.0,43.4815,43.4891,43.4588,43.4815,72744.0
2020-07-28 12:40:00,57.41,57.43,57.38,57.4,97322.0,43.474,43.4891,43.4513,43.4664,97322.0
2020-07-28 12:45:00,57.4,57.42,57.38,57.42,59976.0,43.4664,43.4815,43.4513,43.4815,59976.0
2020-07-28 12:50:00,57.42,57.45,57.41,57.42,75841.0,43.4815,43.5043,43.474,43.4815,75841.0
2020-07-28 12:55:00,57.42,57.44,57.41,57.43,65965.0,43.4815,43.4967,43.474,43.4891,65965.0
2020-07-28 13:00:00,57.42,57.46,57.41,57.46,72888.0,43.4815,43.5118,43.474,43.5118,72888.0
2020-07-28 13:05:00,57.46,57.48,57.45,57.46,70752.0,43.5118,43.527,43.5043,43.5118,70752.0
2020-07-28 13:10:00,57.46,57.47,57.44,57.45,51629.0,43.5118,43.5194,43.4967,43.5043,51629.0
2020-07-28 13:15:00,57.45,57.52,57.44,57.5,78855.0,43.5043,43.5573,43.4967,43.5421,78855.0
2020-07-28 13:20:00,57.5,57.52,57.48,57.51,47287.0,43.5421,43.5573,43.527,43.5497,47287.0
2020-07-28 13:25:00,57.51,57.52,57.49,57.51,39985.0,43.5497,43.5573,43.5346,43.5497,39985.0
2020-07-28 13:30:00,57.51,57.52,57.49,57.51,65978.0,43.5497,43.5573,43.5346,43.5497,65978.0
2020-07-28 13:35:00,57.51,57.54,57.5,57.53,61026.0,43.5497,43.5724,43.5421,43.5648,61026.0
2020-07-28 13:40:00,57.54,57.54,57.5,57.5,60931.0,43.5724,43.5724,43.5421,43.5421,60931.0
2020-07-28 13:45:00,57.5,57.55,57.49,57.55,47072.0,43.5421,43.58,43.5346,43.58,47072.0
2020-07-28 13:50:00,57.55,57.55,57.5,57.52,127709.0,43.58,43.58,43.5421,43.5573,127709.0
2020-07-28 13:55:00,57.52,57.55,57.49,57.54,60747.0,43.5573,43.58,43.5346,43.5724,60747.0
2020-07-28 14:00:00,57.53,57.58,57.52,57.58,100879.0,43.5648,43.6027,43.5573,43.6027,100879.0
2020-07-28 14:05:00,57.58,57.63,57.57,57.62,109897.0,43.6027,43.6406,43.5951,43.633,109897.0
2020-07-28 14:10:00,57.63,57.66,57.59,57.61,186113.0,43.6406,43.6633,43.6103,43.6254,186113.0
2020-07-28 14:15:00,57.62,57.64,57.59,57.61,63668.0,43.633,43.6481,43.6103,43.6254,63668.0
2020-07-28 14:20:00,57.61,57.65,57.59,57.63,69919.0,43.6254,43.6557,43.6103,43.6406,69919.0
2020-07-28 14:25:00,57.63,57.64,57.61,57.63,51218.0,43.6406,43.6481,43.6254,43.6406,51218.0
2020-07-28 14:30:00,57.63,57.64,57.61,57.61,64456.0,43.6406,43.6481,43.6254,43.6254,64456.0
2020-07-28 14:35:00,57.61,57.64,57.6,57.63,77989.0,43.6254,43.6481,43.6178,43.6406,77989.0
2020-07-28 14:40:00,57.63,57.66,57.6,57.66,80882.0,43.6406,43.6633,43.6178,43.6633,80882.0
2020-07-28 14:45:00,57.66,57.7,57.63,57.63,75450.0,43.6633,43.6936,43.6406,43.6406,75450.0
2020-07-28 14:50:00,57.63,57.64,57.56,57.6,148804.0,43.6406,43.6481,43.5876,43.6178,148804.0
2020-07-28 14:55:00,57.6,57.61,57.57,57.59,106419.0,43.6178,43.6254,43.5951,43.6103,106419.0
2020-07-28 15:00:00,57.58,57.59,57.56,57.57,82604.0,43.6027,43.6103,43.5876,43.5951,82604.0
2020-07-28 15:05:00,57.58,57.61,57.57,57.59,78614.0,43.6027,43.6254,43.5951,43.6103,78614.0
2020-07-28 15:10:00,57.59,57.62,57.57,57.6,114855.0,43.6103,43.633,43.5951,43.6178,114855.0
2020-07-28 15:15:00,57.59,57.62,57.57,57.6,96611.0,43.6103,43.633,43.5951,43.6178,96611.0
2020-07-28 15:20:00,57.6,57.62,57.55,57.56,112005.0,43.6178,43.633,43.58,43.5876,112005.0
2020-07-28 15:25:00,57.56,57.56,57.46,57.46,181852.0,43.5876,43.5876,43.5118,43.5118,181852.0
2020-07-28 15:30:00,57.47,57.55,57.46,57.52,142080.0,43.5194,43.58,43.5118,43.5573,142080.0
2020-07-28 15:35:00,57.52,57.54,57.49,57.51,203880.0,43.5573,43.5724,43.5346,43.5497,203880.0
2020-07-28 15:40:00,57.51,57.52,57.42,57.48,238292.0,43.5497,43.5573,43.4815,43.527,238292.0
2020-07-28 15:45:00,57.48,57.54,57.46,57.46,314760.0,43.527,43.5724,43.5118,43.5118,314760.0
2020-07-28 15:50:00,57.45,57.49,57.39,57.47,839868.0,43.5043,43.5346,43.4588,43.5194,839868.0
2020-07-28 15:55:00,57.47,57.53,57.44,57.5,757470.0,43.5194,43.5648,43.4967,43.5421,757470.0
2020-07-29 09:30:00,57.37,57.51,57.31,57.43,510126.0,43.4437,43.5497,43.3982,43.4891,510126.0
2020-07-29 09:35:00,57.44,57.48,57.21,57.28,253825.0,43.4967,43.527,43.3225,43.3755,253825.0
2020-07-29 09:40:00,57.28,57.38,57.26,57.32,93235.0,43.3755,43.4513,43.3604,43.4058,93235.0
2020-07-29 09:45:00,57.31,57.32,57.2,57.3,83482.0,43.3982,43.4058,43.3149,43.3907,83482.0
2020-07-29 09:50:00,57.3,57.38,57.3,57.35,90488.0,43.3907,43.4513,43.3907,43.4285,90488.0
2020-07-29 09:55:00,57.35,57.5,57.34,57.47,189956.0,43.4285,43.5421,43.421,43.5194,189956.0
2020-07-29 10:00:00,57.46,57.54,57.27,57.3,136417.0,43.5118,43.5724,43.368,43.3907,136417.0
2020-07-29 10:05:00,57.29,57.3,57.2,57.21,107162.0,43.3831,43.3907,43.3149,43.3225,107162.0
2020-07-29 10:10:00,57.22,57.35,57.21,57.33,54992.0,43.3301,43.4285,43.3225,43.4134,54992.0
2020-07-29 10:15:00,57.33,57.37,57.3,57.3,42881.0,43.4134,43.4437,43.3907,43.3907,42881.0
2020-07-29 10:20:00,57.31,57.35,57.25,57.28,95149.0,43.3982,43.4285,43.3528,43.3755,95149.0
2020-07-29 10:25:00,57.29,57.31,57.23,57.25,126641.0,43.3831,43.3982,43.3377,43.3528,126641.0
2020-07-29 10:30:00,57.24,57.27,57.2,57.25,120943.0,43.3452,43.368,43.3149,43.3528,120943.0
2020-07-29 10:35:00,57.24,57.25,57.16,57.22,163658.0,43.3452,43.3528,43.2847,43.3301,163658.0
2020-07-29 10:40:00,57.22,57.27,57.16,57.2,62459.0,43.3301,43.368,43.2847,43.3149,62459.0
2020-07-29 10:45:00,57.19,57.3,57.19,57.3,47615.0,43.3074,43.3907,43.3074,43.3907,47615.0
2020-07-29 10:50:00,57.29,57.32,57.25,57.27,103659.0,43.3831,43.4058,43.3528,43.368,103659.0
2020-07-29 10:55:00,57.27,57.31,57.27,57.3,46392.0,43.368,43.3982,43.368,43.3907,46392.0
2020-07-29 11:00:00,57.3,57.34,57.27,57.34,52049.0,43.3907,43.421,43.368,43.421,52049.0
2020-07-29 11:05:00,57.35,57.35,57.24,57.27,53260.0,43.4285,43.4285,43.3452,43.368,53260.0
2020-07-29 11:10:00,57.27,57.27,57.22,57.23,66779.0,43.368,43.368,43.3301,43.3377,66779.0
2020-07-29 11:15:00,57.22,57.25,57.19,57.23,83227.0,43.3301,43.3528,43.3074,43.3377,83227.0
2020-07-29 11:20:00,57.23,57.26,57.2,57.21,52818.0,43.3377,43.3604,43.3149,43.3225,52818.0
2020-07-29 11:25:00,57.22,57.3,57.21,57.3,46288.0,43.3301,43.3907,43.3225,43.3907,46288.0
2020-07-29 11:30:00,57.3,57.36,57.28,57.35,61166.0,43.3907,43.4361,43.3755,43.4285,61166.0
2020-07-29 11:35:00,57.35,57.41,57.33,57.39,84556.0,43.4285,43.474,43.4134,43.4588,84556.0
2020-07-29 11:40:00,57.38,57.38,57.35,57.36,37847.0,43.4513,43.4513,43.4285,43.4361,37847.0
2020-07-29 11:45:00,57.36,57.36,57.3,57.3,29695.0,43.4361,43.4361,43.3907,43.3907,29695.0
2020-07-29 11:50:00,57.3,57.32,57.25,57.3,56442.0,43.3907,43.4058,43.3528,43.3907,56442.0
2020-07-29 11:55:00,57.31,57.32,57.27,57.3,79219.0,43.3982,43.4058,43.368,43.3907,79219.0
2020-07-29 12:00:00,57.3,57.3,57.26,57.28,51326.0,43.3907,43.3907,43.3604,43.3755,51326.0
2020-07-29 12:05:00,57.29,57.32,57.26,57.27,55781.0,43.3831,43.4058,43.3604,43.368,55781.0
2020-07-29 12:10:00,57.27,57.29,57.24,57.28,88469.0,43.368,43.3831,43.3452,43.3755,88469.0
2020-07-29 12:15:00,57.27,57.31,57.27,57.31,59443.0,43.368,43.3982,43.368,43.3982,59443.0
2020-07-29 12:20:00,57.31,57.33,57.3,57.32,46550.0,43.3982,43.4134,43.3907,43.4058,46550.0
2020-07-29 12:25:00,57.32,57.36,57.31,57.35,69483.0,43.4058,43.4361,43.3982,43.4285,69483.0
2020-07-29 12:30:00,57.34,57.35,57.3,57.3,51874.0,43.421,43.4285,43.3907,43.3907,51874.0
2020-07-29 12:35:00,57.3,57.33,57.26,57.33,90907.0,43.3907,43.4134,43.3604,43.4134,90907.0
2020-07-29 12:40:00,57.33,57.34,57.31,57.32,38269.0,43.4134,43.421,43.3982,43.4058,38269.0
2020-07-29 12:45:00,57.32,57.34,57.31,57.33,27026.0,43.4058,43.421,43.3982,43.4134,27026.0
2020-07-29 12:50:00,57.33,57.33,57.29,57.31,73373.0,43.4134,43.4134,43.3831,43.3982,73373.0
2020-07-29 12:55:00,57.31,57.36,57.3,57.32,55034.0,43.3982,43.4361,43.3907,43.4058,55034.0
2020-07-29 13:00:00,57.32,57.35,57.31,57.33,36324.0,43.4058,43.4285,43.3982,43.4134,36324.0
2020-07-29 13:05:00,57.34,57.4,57.33,57.39,57926.0,43.421,43.4664,43.4134,43.4588,57926.0
2020-07-29 13:10:00,57.38,57.38,57.33,57.34,34800.0,43.4513,43.4513,43.4134,43.421,34800.0
2020-07-29 13:15:00,57.34,57.37,57.33,57.37,29268.0,43.421,43.4437,43.4134,43.4437,29268.0
2020-07-29 13:20:00,57.37,57.41,57.36,57.41,30606.0,43.4437,43.474,43.4361,43.474,30606.0
2020-07-29 13:25:00,57.41,57.42,57.39,57.41,39605.0,43.474,43.4815,43.4588,43.474,39605.0
2020-07-29 13:30:00,57.41,57.44,57.4,57.43,49670.0,43.474,43.4967,43.4664,43.4891,49670.0
2020-07-29 13:35:00,57.42,57.45,57.4,57.41,45527.0,43.4815,43.5043,43.4664,43.474,45527.0
2020-07-29 13:40:00,57.41,57.45,57.41,57.45,34947.0,43.474,43.5043,43.474,43.5043,34947.0
2020-07-29 13:45:00,57.45,57.49,57.44,57.49,57800.0,43.5043,43.5346,43.4967,43.5346,57800.0
2020-07-29 13:50:00,57.48,57.49,57.45,57.49,40536.0,43.527,43.5346,43.5043,43.5346,40536.0
2020-07-29 13:55:00,57.48,57.5,57.47,57.5,61853.0,43.527,43.5421,43.5194,43.5421,61853.0
2020-07-29 14:00:00,57.49,57.6,57.49,57.55,169644.0,43.5346,43.6178,43.5346,43.58,169644.0
2020-07-29 14:05:00,57.55,57.59,57.52,57.56,42870.0,43.58,43.6103,43.5573,43.5876,42870.0
2020-07-29 14:10:00,57.56,57.57,57.49,57.51,78340.0,43.5876,43.5951,43.5346,43.5497,78340.0
2020-07-29 14:15:00,57.51,57.53,57.48,57.48,81950.0,43.5497,43.5648,43.527,43.527,81950.0
2020-07-29 14:20:00,57.48,57.5,57.43,57.47,99669.0,43.527,43.5421,43.4891,43.5194,99669.0
2020-07-29 14:25:00,57.46,57.49,57.46,57.48,26474.0,43.5118,43.5346,43.5118,43.527,26474.0
2020-07-29 14:30:00,57.47,57.55,57.47,57.52,60612.0,43.5194,43.58,43.5194,43.5573,60612.0
2020-07-29 14:35:00,57.52,57.53,57.5,57.53,59942.0,43.5573,43.5648,43.5421,43.5648,59942.0
2020-07-29 14:40:00,57.53,57.61,57.53,57.6,121594.0,43.5648,43.6254,43.5648,43.6178,121594.0
2020-07-29 14:45:00,57.6,57.6,57.56,57.56,67431.0,43.6178,43.6178,43.5876,43.5876,67431.0
2020-07-29 14:50:00,57.57,57.6,57.55,57.59,50933.0,43.5951,43.6178,43.58,43.6103,50933.0
2020-07-29 14:55:00,57.58,57.59,57.52,57.55,49874.0,43.6027,43.6103,43.5573,43.58,49874.0
2020-07-29 15:00:00,57.55,57.55,57.46,57.48,81099.0,43.58,43.58,43.5118,43.527,81099.0
2020-07-29 15:05:00,57.48,57.53,57.48,57.51,79979.0,43.527,43.5648,43.527,43.5497,79979.0
2020-07-29 15:10:00,57.51,57.54,57.49,57.51,72766.0,43.5497,43.5724,43.5346,43.5497,72766.0
2020-07-29 15:15:00,57.51,57.58,57.5,57.58,72608.0,43.5497,43.6027,43.5421,43.6027,72608.0
2020-07-29 15:20:00,57.58,57.64,57.57,57.62,106427.0,43.6027,43.6481,43.5951,43.633,106427.0
2020-07-29 15:25:00,57.62,57.63,57.57,57.62,94198.0,43.633,43.6406,43.5951,43.633,94198.0
2020-07-29 15:30:00,57.61,57.69,57.58,57.63,193212.0,43.6254,43.686,43.6027,43.6406,193212.0
2020-07-29 15:35:00,57.64,57.64,57.48,57.5,294091.0,43.6481,43.6481,43.527,43.5421,294091.0
2020-07-29 15:40:00,57.51,57.53,57.42,57.45,203331.0,43.5497,43.5648,43.4815,43.5043,203331.0
2020-07-29 15:45:00,57.44,57.46,57.37,57.43,162182.0,43.4967,43.5118,43.4437,43.4891,162182.0
2020-07-29 15:50:00,57.4,57.46,57.34,57.42,403984.0,43.4664,43.5118,43.421,43.4815,403984.0
2020-07-29 15:55:00,57.43,57.47,57.38,57.47,470984.0,43.4891,43.5194,43.4513,43.5194,470984.0
2020-07-30 09:30:00,57.21,57.37,57.14,57.23,507961.0,43.3225,43.4437,43.2695,43.3377,507961.0
2020-07-30 09:35:00,57.23,57.29,57.17,57.22,220973.0,43.3377,43.3831,43.2922,43.3301,220973.0
2020-07-30 09:40:00,57.22,57.25,57.14,57.17,175065.0,43.3301,43.3528,43.2695,43.2922,175065.0
2020-07-30 09:45:00,57.16,57.3,57.14,57.29,148548.0,43.2847,43.3907,43.2695,43.3831,148548.0
2020-07-30 09:50:00,57.28,57.33,57.25,57.32,154583.0,43.3755,43.4134,43.3528,43.4058,154583.0
2020-07-30 09:55:00,57.31,57.36,57.28,57.32,245477.0,43.3982,43.4361,43.3755,43.4058,245477.0
2020-07-30 10:00:00,57.31,57.32,57.19,57.23,212933.0,43.3982,43.4058,43.3074,43.3377,212933.0
2020-07-30 10:05:00,57.23,57.31,57.16,57.29,131442.0,43.3377,43.3982,43.2847,43.3831,131442.0
2020-07-30 10:10:00,57.29,57.33,57.22,57.27,107272.0,43.3831,43.4134,43.3301,43.368,107272.0
2020-07-30 10:15:00,57.27,57.3,57.19,57.24,133996.0,43.368,43.3907,43.3074,43.3452,133996.0
2020-07-30 10:20:00,57.23,57.3,57.15,57.27,157633.0,43.3377,43.3907,43.2771,43.368,157633.0
2020-07-30 10:25:00,57.27,57.29,57.16,57.19,169714.0,43.368,43.3831,43.2847,43.3074,169714.0
2020-07-30 10:30:00,57.19,57.23,57.15,57.22,81175.0,43.3074,43.3377,43.2771,43.3301,81175.0
2020-07-30 10:35:00,57.23,57.28,57.17,57.27,91787.0,43.3377,43.3755,43.2922,43.368,91787.0
2020-07-30 10:40:00,57.27,57.31,57.24,57.28,101042.0,43.368,43.3982,43.3452,43.3755,101042.0
2020-07-30 10:45:00,57.28,57.29,57.18,57.2,93739.0,43.3755,43.3831,43.2998,43.3149,93739.0
2020-07-30 10:50:00,57.2,57.23,57.15,57.21,132013.0,43.3149,43.3377,43.2771,43.3225,132013.0
2020-07-30 10:55:00,57.21,57.3,57.2,57.3,249197.0,43.3225,43.3907,43.3149,43.3907,249197.0
2020-07-30 11:00:00,57.29,57.44,57.26,57.4,168811.0,43.3831,43.4967,43.3604,43.4664,168811.0
2020-07-30 11:05:00,57.4,57.43,57.3,57.32,96100.0,43.4664,43.4891,43.3907,43.4058,96100.0
2020-07-30 11:10:00,57.33,57.33,57.29,57.3,200916.0,43.4134,43.4134,43.3831,43.3907,200916.0
2020-07-30 11:15:00,57.3,57.31,57.22,57.25,100844.0,43.3907,43.3982,43.3301,43.3528,100844.0
2020-07-30 11:20:00,57.25,57.31,57.22,57.25,160851.0,43.3528,43.3982,43.3301,43.3528,160851.0
2020-07-30 11:25:00,57.24,57.28,57.21,57.26,99452.0,43.3452,43.3755,43.3225,43.3604,99452.0
2020-07-30 11:30:00,57.26,57.29,57.21,57.23,158957.0,43.3604,43.3831,43.3225,43.3377,158957.0
2020-07-30 11:35:00,57.24,57.31,57.23,57.25,106119.0,43.3452,43.3982,43.3377,43.3528,106119.0
2020-07-30 11:40:00,57.24,57.31,57.24,57.29,80590.0,43.3452,43.3982,43.3452,43.3831,80590.0
2020-07-30 11:45:00,57.29,57.3,57.21,57.21,58402.0,43.3831,43.3907,43.3225,43.3225,58402.0
2020-07-30 11:50:00,57.21,57.27,57.21,57.23,116884.0,43.3225,43.368,43.3225,43.3377,116884.0
2020-07-30 11:55:00,57.24,57.3,57.23,57.3,107325.0,43.3452,43.3907,43.3377,43.3907,107325.0
2020-07-30 12:00:00,57.3,57.32,57.24,57.27,76360.0,43.3907,43.4058,43.3452,43.368,76360.0
2020-07-30 12:05:00,57.27,57.31,57.25,57.3,74850.0,43.368,43.3982,43.3528,43.3907,74850.0
2020-07-30 12:10:00,57.3,57.32,57.26,57.31,106098.0,43.3907,43.4058,43.3604,43.3982,106098.0
2020-07-30 12:15:00,57.32,57.45,57.31,57.41,185186.0,43.4058,43.5043,43.3982,43.474,185186.0
2020-07-30 12:20:00,57.42,57.42,57.35,57.38,93097.0,43.4815,43.4815,43.4285,43.4513,93097.0
2020-07-30 12:25:00,57.38,57.38,57.31,57.35,42865.0,43.4513,43.4513,43.3982,43.4285,42865.0
2020-07-30 12:30:00,57.35,57.39,57.35,57.37,63867.0,43.4285,43.4588,43.4285,43.4437,63867.0
2020-07-30 12:35:00,57.37,57.37,57.29,57.3,112875.0,43.4437,43.4437,43.3831,43.3907,112875.0
2020-07-30 12:40:00,57.3,57.35,57.29,57.35,51816.0,43.3907,43.4285,43.3831,43.4285,51816.0
2020-07-30 12:45:00,57.35,57.39,57.33,57.39,48093.0,43.4285,43.4588,43.4134,43.4588,48093.0
2020-07-30 12:50:00,57.38,57.39,57.35,57.35,59906.0,43.4513,43.4588,43.4285,43.4285,59906.0
2020-07-30 12:55:00,57.36,57.38,57.33,57.36,48523.0,43.4361,43.4513,43.4134,43.4361,48523.0
2020-07-30 13:00:00,57.36,57.41,57.34,57.41,88207.0,43.4361,43.474,43.421,43.474,88207.0
2020-07-30 13:05:00,57.41,57.43,57.4,57.42,61829.0,43.474,43.4891,43.4664,43.4815,61829.0
2020-07-30 13:10:00,57.42,57.45,57.4,57.45,61346.0,43.4815,43.5043,43.4664,43.5043,61346.0
2020-07-30 13:15:00,57.44,57.46,57.4,57.42,71443.0,43.4967,43.5118,43.4664,43.4815,71443.0
2020-07-30 13:20:00,57.41,57.43,57.35,57.37,46206.0,43.474,43.4891,43.4285,43.4437,46206.0
2020-07-30 13:25:00,57.37,57.38,57.33,57.34,46219.0,43.4437,43.4513,43.4134,43.421,46219.0
2020-07-30 13:30:00,57.34,57.37,57.31,57.34,59837.0,43.421,43.4437,43.3982,43.421,59837.0
2020-07-30 13:35:00,57.34,57.35,57.28,57.29,84514.0,43.421,43.4285,43.3755,43.3831,84514.0
2020-07-30 13:40:00,57.29,57.3,57.27,57.28,48330.0,43.3831,43.3907,43.368,43.3755,48330.0
2020-07-30 13:45:00,57.27,57.3,57.25,57.27,62273.0,43.368,43.3907,43.3528,43.368,62273.0
2020-07-30 13:50:00,57.27,57.28,57.24,57.25,73553.0,43.368,43.3755,43.3452,43.3528,73553.0
2020-07-30 13:55:00,57.25,57.26,57.23,57.25,220328.0,43.3528,43.3604,43.3377,43.3528,220328.0
2020-07-30 14:00:00,57.25,57.29,57.23,57.27,139687.0,43.3528,43.3831,43.3377,43.368,139687.0
2020-07-30 14:05:00,57.28,57.33,57.27,57.31,78384.0,43.3755,43.4134,43.368,43.3982,78384.0
2020-07-30 14:10:00,57.3,57.31,57.24,57.25,85189.0,43.3907,43.3982,43.3452,43.3528,85189.0
2020-07-30 14:15:00,57.24,57.27,57.22,57.23,95065.0,43.3452,43.368,43.3301,43.3377,95065.0
2020-07-30 14:20:00,57.23,57.3,57.21,57.29,83199.0,43.3377,43.3907,43.3225,43.3831,83199.0
2020-07-30 14:25:00,57.29,57.3,57.22,57.23,71284.0,43.3831,43.3907,43.3301,43.3377,71284.0
2020-07-30 14:30:00,57.23,57.28,57.22,57.27,69487.0,43.3377,43.3755,43.3301,43.368,69487.0
2020-07-30 14:35:00,57.26,57.3,57.26,57.3,57439.0,43.3604,43.3907,43.3604,43.3907,57439.0
2020-07-30 14:40:00,57.3,57.4,57.29,57.39,80420.0,43.3907,43.4664,43.3831,43.4588,80420.0
2020-07-30 14:45:00,57.4,57.43,57.37,57.38,81875.0,43.4664,43.4891,43.4437,43.4513,81875.0
2020-07-30 14:50:00,57.38,57.39,57.32,57.33,79173.0,43.4513,43.4588,43.4058,43.4134,79173.0
2020-07-30 14:55:00,57.32,57.34,57.3,57.33,76571.0,43.4058,43.421,43.3907,43.4134,76571.0
2020-07-30 15:00:00,57.33,57.39,57.31,57.35,79898.0,43.4134,43.4588,43.3982,43.4285,79898.0
2020-07-30 15:05:00,57.35,57.35,57.3,57.31,61655.0,43.4285,43.4285,43.3907,43.3982,61655.0
2020-07-30 15:10:00,57.32,57.33,57.29,57.31,73896.0,43.4058,43.4134,43.3831,43.3982,73896.0
2020-07-30 15:15:00,57.32,57.36,57.27,57.36,79770.0,43.4058,43.4361,43.368,43.4361,79770.0
2020-07-30 15:20:00,57.36,57.38,57.31,57.35,123750.0,43.4361,43.4513,43.3982,43.4285,123750.0
2020-07-30 15:25:00,57.35,57.37,57.31,57.34,72699.0,43.4285,43.4437,43.3982,43.421,72699.0
2020-07-30 15:30:00,57.34,57.38,57.3,57.3,113680.0,43.421,43.4513,43.3907,43.3907,113680.0
2020-07-30 15:35:00,57.3,57.32,57.27,57.27,169139.0,43.3907,43.4058,43.368,43.368,169139.0
2020-07-30 15:40:00,57.26,57.3,57.26,57.28,289045.0,43.3604,43.3907,43.3604,43.3755,289045.0
2020-07-30 15:45:00,57.29,57.31,57.25,57.3,211924.0,43.3831,43.3982,43.3528,43.3907,211924.0
2020-07-30 15:50:00,57.3,57.37,57.25,57.3,416760.0,43.3907,43.4437,43.3528,43.3907,416760.0
2020-07-30 15:55:00,57.3,57.33,57.24,57.32,827848.0,43.3907,43.4134,43.3452,43.4058,827848.0
2020-07-31 09:30:00,56.87,57.08,56.8,56.88,519166.0,43.0651,43.2241,43.012,43.0726,519166.0
2020-07-31 09:35:00,56.87,56.94,56.78,56.85,353117.0,43.0651,43.1181,42.9969,43.0499,353117.0
2020-07-31 09:40:00,56.85,56.94,56.78,56.83,141342.0,43.0499,43.1181,42.9969,43.0348,141342.0
2020-07-31 09:45:00,56.84,57.03,56.8,56.98,165131.0,43.0423,43.1862,43.012,43.1484,165131.0
2020-07-31 09:50:00,56.98,57.04,56.92,56.94,86005.0,43.1484,43.1938,43.1029,43.1181,86005.0
2020-07-31 09:55:00,56.93,56.98,56.89,56.92,88240.0,43.1105,43.1484,43.0802,43.1029,88240.0
2020-07-31 10:00:00,56.92,57.04,56.89,56.94,124072.0,43.1029,43.1938,43.0802,43.1181,124072.0
2020-07-31 10:05:00,56.95,57.01,56.9,56.98,88021.0,43.1256,43.1711,43.0878,43.1484,88021.0
2020-07-31 10:10:00,56.98,57.07,56.96,57.06,117423.0,43.1484,43.2165,43.1332,43.2089,117423.0
2020-07-31 10:15:00,57.05,57.07,56.97,56.97,83939.0,43.2014,43.2165,43.1408,43.1408,83939.0
2020-07-31 10:20:00,56.98,57.0,56.93,56.94,77074.0,43.1484,43.1635,43.1105,43.1181,77074.0
2020-07-31 10:25:00,56.94,56.97,56.88,56.95,108285.0,43.1181,43.1408,43.0726,43.1256,108285.0
2020-07-31 10:30:00,56.96,57.04,56.91,56.93,153648.0,43.1332,43.1938,43.0953,43.1105,153648.0
2020-07-31 10:35:00,56.93,57.0,56.91,56.98,97500.0,43.1105,43.1635,43.0953,43.1484,97500.0
2020-07-31 10:40:00,56.97,57.08,56.96,57.03,98624.0,43.1408,43.2241,43.1332,43.1862,98624.0
2020-07-31 10:45:00,57.03,57.09,57.01,57.05,101951.0,43.1862,43.2316,43.1711,43.2014,101951.0
2020-07-31 10:50:00,57.05,57.08,57.01,57.06,115011.0,43.2014,43.2241,43.1711,43.2089,115011.0
2020-07-31 10:55:00,57.05,57.05,56.94,56.98,86304.0,43.2014,43.2014,43.1181,43.1484,86304.0
2020-07-31 11:00:00,56.97,57.05,56.96,56.97,83182.0,43.1408,43.2014,43.1332,43.1408,83182.0
2020-07-31 11:05:00,56.97,56.97,56.91,56.95,68404.0,43.1408,43.1408,43.0953,43.1256,68404.0
2020-07-31 11:10:00,56.96,56.96,56.89,56.92,64599.0,43.1332,43.1332,43.0802,43.1029,64599.0
2020-07-31 11:15:00,56.91,57.05,56.9,57.04,89383.0,43.0953,43.2014,43.0878,43.1938,89383.0
2020-07-31 11:20:00,57.04,57.07,56.99,57.03,104593.0,43.1938,43.2165,43.1559,43.1862,104593.0
2020-07-31 11:25:00,57.03,57.06,56.95,57.04,48213.0,43.1862,43.2089,43.1256,43.1938,48213.0
2020-07-31 11:30:00,57.04,57.06,56.94,56.96,71912.0,43.1938,43.2089,43.1181,43.1332,71912.0
2020-07-31 11:35:00,56.96,56.96,56.89,56.89,65445.0,43.1332,43.1332,43.0802,43.0802,65445.0
2020-07-31 11:40:00,56.9,56.92,56.84,56.85,85971.0,43.0878,43.1029,43.0423,43.0499,85971.0
2020-07-31 11:45:00,56.84,56.88,56.82,56.83,81534.0,43.0423,43.0726,43.0272,43.0348,81534.0
2020-07-31 11:50:00,56.82,56.85,56.77,56.8,85429.0,43.0272,43.0499,42.9893,43.012,85429.0
2020-07-31 11:55:00,56.79,56.84,56.77,56.78,96337.0,43.0045,43.0423,42.9893,42.9969,96337.0
2020-07-31 12:00:00,56.78,56.79,56.7,56.72,110719.0,42.9969,43.0045,42.9363,42.9515,110719.0
2020-07-31 12:05:00,56.72,56.75,56.65,56.7,562531.0,42.9515,42.9742,42.8985,42.9363,562531.0
2020-07-31 12:10:00,56.7,56.84,56.69,56.75,289363.0,42.9363,43.0423,42.9287,42.9742,289363.0
2020-07-31 12:15:00,56.74,56.76,56.66,56.7,169794.0,42.9666,42.9818,42.906,42.9363,169794.0
2020-07-31 12:20:00,56.69,56.82,56.68,56.79,76251.0,42.9287,43.0272,42.9212,43.0045,76251.0
2020-07-31 12:25:00,56.78,56.83,56.75,56.82,32558.0,42.9969,43.0348,42.9742,43.0272,32558.0
2020-07-31 12:30:00,56.81,56.81,56.77,56.78,85955.0,43.0196,43.0196,42.9893,42.9969,85955.0
2020-07-31 12:35:00,56.78,56.78,56.7,56.75,68981.0,42.9969,42.9969,42.9363,42.9742,68981.0
2020-07-31 12:40:00,56.75,56.8,56.7,56.8,103360.0,42.9742,43.012,42.9363,43.012,103360.0
2020-07-31 12:45:00,56.79,56.81,56.74,56.78,50270.0,43.0045,43.0196,42.9666,42.9969,50270.0
2020-07-31 12:50:00,56.78,56.79,56.74,56.76,82547.0,42.9969,43.0045,42.9666,42.9818,82547.0
2020-07-31 12:55:00,56.76,56.81,56.74,56.78,88747.0,42.9818,43.0196,42.9666,42.9969,88747.0
2020-07-31 13:00:00,56.77,56.79,56.72,56.73,39958.0,42.9893,43.0045,42.9515,42.959,39958.0
2020-07-31 13:05:00,56.72,56.77,56.72,56.74,42087.0,42.9515,42.9893,42.9515,42.9666,42087.0
2020-07-31 13:10:00,56.75,56.79,56.74,56.74,50790.0,42.9742,43.0045,42.9666,42.9666,50790.0
2020-07-31 13:15:00,56.75,56.75,56.71,56.71,29886.0,42.9742,42.9742,42.9439,42.9439,29886.0
2020-07-31 13:20:00,56.72,56.77,56.71,56.72,37142.0,42.9515,42.9893,42.9439,42.9515,37142.0
2020-07-31 13:25:00,56.72,56.78,56.7,56.77,91632.0,42.9515,42.9969,42.9363,42.9893,91632.0
2020-07-31 13:30:00,56.76,56.8,56.72,56.72,57561.0,42.9818,43.012,42.9515,42.9515,57561.0
2020-07-31 13:35:00,56.73,56.74,56.71,56.72,37822.0,42.959,42.9666,42.9439,42.9515,37822.0
2020-07-31 13:40:00,56.72,56.76,56.69,56.73,44901.0,42.9515,42.9818,42.9287,42.959,44901.0
2020-07-31 13:45:00,56.74,56.8,56.7,56.8,66217.0,42.9666,43.012,42.9363,43.012,66217.0
2020-07-31 13:50:00,56.8,56.84,56.78,56.8,44162.0,43.012,43.0423,42.9969,43.012,44162.0
2020-07-31 13:55:00,56.8,56.82,56.77,56.8,68073.0,43.012,43.0272,42.9893,43.012,68073.0
2020-07-31 14:00:00,56.8,56.86,56.79,56.84,61008.0,43.012,43.0575,43.0045,43.0423,61008.0
2020-07-31 14:05:00,56.84,56.85,56.78,56.78,61286.0,43.0423,43.0499,42.9969,42.9969,61286.0
2020-07-31 14:10:00,56.78,56.78,56.75,56.77,52146.0,42.9969,42.9969,42.9742,42.9893,52146.0
2020-07-31 14:15:00,56.77,56.8,56.73,56.76,54272.0,42.9893,43.012,42.959,42.9818,54272.0
2020-07-31 14:20:00,56.76,56.76,56.71,56.72,43140.0,42.9818,42.9818,42.9439,42.9515,43140.0
2020-07-31 14:25:00,56.72,56.77,56.71,56.76,63209.0,42.9515,42.9893,42.9439,42.9818,63209.0
2020-07-31 14:30:00,56.77,56.77,56.72,56.73,41210.0,42.9893,42.9893,42.9515,42.959,41210.0
2020-07-31 14:35:00,56.73,56.8,56.72,56.77,62099.0,42.959,43.012,42.9515,42.9893,62099.0
2020-07-31 14:40:00,56.77,56.83,56.74,56.82,81139.0,42.9893,43.0348,42.9666,43.0272,81139.0
2020-07-31 14:45:00,56.82,56.85,56.8,56.82,75785.0,43.0272,43.0499,43.012,43.0272,75785.0
2020-07-31 14:50:00,56.81,56.85,56.8,56.84,107486.0,43.0196,43.0499,43.012,43.0423,107486.0
2020-07-31 14:55:00,56.84,56.92,56.83,56.91,66534.0,43.0423,43.1029,43.0348,43.0953,66534.0
2020-07-31 15:00:00,56.91,56.93,56.84,56.9,122767.0,43.0953,43.1105,43.0423,43.0878,122767.0
2020-07-31 15:05:00,56.9,56.92,56.87,56.91,73535.0,43.0878,43.1029,43.0651,43.0953,73535.0
2020-07-31 15:10:00,56.91,56.94,56.89,56.9,76967.0,43.0953,43.1181,43.0802,43.0878,76967.0
2020-07-31 15:15:00,56.9,56.93,56.85,56.9,152310.0,43.0878,43.1105,43.0499,43.0878,152310.0
2020-07-31 15:20:00,56.9,56.94,56.88,56.91,135468.0,43.0878,43.1181,43.0726,43.0953,135468.0
2020-07-31 15:25:00,56.9,56.95,56.89,56.93,118347.0,43.0878,43.1256,43.0802,43.1105,118347.0
2020-07-31 15:30:00,56.94,56.97,56.92,56.96,114094.0,43.1181,43.1408,43.1029,43.1332,114094.0
2020-07-31 15:35:00,56.96,57.0,56.95,56.96,125249.0,43.1332,43.1635,43.1256,43.1332,125249.0
2020-07-31 15:40:00,56.96,57.04,56.94,57.01,256462.0,43.1332,43.1938,43.1181,43.1711,256462.0
2020-07-31 15:45:00,57.01,57.18,57.01,57.15,337870.0,43.1711,43.2998,43.1711,43.2771,337870.0
2020-07-31 15:50:00,57.16,57.19,57.08,57.18,452024.0,43.2847,43.3074,43.2241,43.2998,452024.0
2020-07-31 15:55:00,57.18,57.5,57.17,57.49,1931926.0,43.2998,43.5421,43.2922,43.5346,1931926.0
2020-08-03 09:30:00,57.87,57.87,57.54,57.68,1087351.0,43.8223,43.8223,43.5724,43.6784,1087351.0
2020-08-03 09:35:00,57.67,57.73,57.34,57.35,262879.0,43.6709,43.7163,43.421,43.4285,262879.0
2020-08-03 09:40:00,57.35,57.36,57.16,57.19,174273.0,43.4285,43.4361,43.2847,43.3074,174273.0
2020-08-03 09:45:00,57.18,57.29,57.17,57.23,215441.0,43.2998,43.3831,43.2922,43.3377,215441.0
2020-08-03 09:50:00,57.24,57.26,57.15,57.19,144976.0,43.3452,43.3604,43.2771,43.3074,144976.0
2020-08-03 09:55:00,57.19,57.25,57.15,57.23,184788.0,43.3074,43.3528,43.2771,43.3377,184788.0
2020-08-03 10:00:00,57.23,57.38,57.21,57.35,297051.0,43.3377,43.4513,43.3225,43.4285,297051.0
2020-08-03 10:05:00,57.35,57.52,57.34,57.5,207175.0,43.4285,43.5573,43.421,43.5421,207175.0
2020-08-03 10:10:00,57.51,57.57,57.49,57.52,152376.0,43.5497,43.5951,43.5346,43.5573,152376.0
2020-08-03 10:15:00,57.52,57.59,57.51,57.55,96557.0,43.5573,43.6103,43.5497,43.58,96557.0
2020-08-03 10:20:00,57.55,57.56,57.49,57.5,117941.0,43.58,43.5876,43.5346,43.5421,117941.0
2020-08-03 10:25:00,57.51,57.56,57.4,57.46,127302.0,43.5497,43.5876,43.4664,43.5118,127302.0
2020-08-03 10:30:00,57.45,57.51,57.41,57.44,119617.0,43.5043,43.5497,43.474,43.4967,119617.0
2020-08-03 10:35:00,57.44,57.5,57.4,57.47,112321.0,43.4967,43.5421,43.4664,43.5194,112321.0
2020-08-03 10:40:00,57.47,57.54,57.44,57.51,102488.0,43.5194,43.5724,43.4967,43.5497,102488.0
2020-08-03 10:45:00,57.51,57.51,57.43,57.46,89582.0,43.5497,43.5497,43.4891,43.5118,89582.0
2020-08-03 10:50:00,57.47,57.49,57.43,57.45,98911.0,43.5194,43.5346,43.4891,43.5043,98911.0
2020-08-03 10:55:00,57.44,57.47,57.39,57.45,232710.0,43.4967,43.5194,43.4588,43.5043,232710.0
2020-08-03 11:00:00,57.46,57.55,57.43,57.55,82116.0,43.5118,43.58,43.4891,43.58,82116.0
2020-08-03 11:05:00,57.55,57.55,57.45,57.46,154810.0,43.58,43.58,43.5043,43.5118,154810.0
2020-08-03 11:10:00,57.46,57.55,57.44,57.55,251889.0,43.5118,43.58,43.4967,43.58,251889.0
2020-08-03 11:15:00,57.55,57.63,57.55,57.57,108222.0,43.58,43.6406,43.58,43.5951,108222.0
2020-08-03 11:20:00,57.57,57.57,57.47,57.48,90145.0,43.5951,43.5951,43.5194,43.527,90145.0
2020-08-03 11:25:00,57.47,57.47,57.35,57.38,104779.0,43.5194,43.5194,43.4285,43.4513,104779.0
2020-08-03 11:30:00,57.38,57.44,57.38,57.41,86152.0,43.4513,43.4967,43.4513,43.474,86152.0
2020-08-03 11:35:00,57.41,57.46,57.39,57.46,88552.0,43.474,43.5118,43.4588,43.5118,88552.0
2020-08-03 11:40:00,57.46,57.46,57.39,57.45,150743.0,43.5118,43.5118,43.4588,43.5043,150743.0
2020-08-03 11:45:00,57.45,57.46,57.36,57.4,90229.0,43.5043,43.5118,43.4361,43.4664,90229.0
2020-08-03 11:50:00,57.4,57.44,57.29,57.3,96108.0,43.4664,43.4967,43.3831,43.3907,96108.0
2020-08-03 11:55:00,57.31,57.36,57.3,57.34,67301.0,43.3982,43.4361,43.3907,43.421,67301.0
2020-08-03 12:00:00,57.34,57.38,57.31,57.32,94244.0,43.421,43.4513,43.3982,43.4058,94244.0
2020-08-03 12:05:00,57.32,57.36,57.3,57.3,95044.0,43.4058,43.4361,43.3907,43.3907,95044.0
2020-08-03 12:10:00,57.3,57.34,57.3,57.32,92540.0,43.3907,43.421,43.3907,43.4058,92540.0
2020-08-03 12:15:00,57.32,57.33,57.24,57.24,128932.0,43.4058,43.4134,43.3452,43.3452,128932.0
2020-08-03 12:20:00,57.25,57.3,57.21,57.27,73002.0,43.3528,43.3907,43.3225,43.368,73002.0
2020-08-03 12:25:00,57.27,57.27,57.15,57.18,164060.0,43.368,43.368,43.2771,43.2998,164060.0
2020-08-03 12:30:00,57.18,57.19,57.12,57.13,96176.0,43.2998,43.3074,43.2544,43.2619,96176.0
2020-08-03 12:35:00,57.13,57.19,57.12,57.18,73949.0,43.2619,43.3074,43.2544,43.2998,73949.0
2020-08-03 12:40:00,57.18,57.18,57.12,57.15,66682.0,43.2998,43.2998,43.2544,43.2771,66682.0
2020-08-03 12:45:00,57.15,57.2,57.13,57.19,73854.0,43.2771,43.3149,43.2619,43.3074,73854.0
2020-08-03 12:50:00,57.18,57.26,57.16,57.24,52847.0,43.2998,43.3604,43.2847,43.3452,52847.0
2020-08-03 12:55:00,57.25,57.25,57.18,57.2,46976.0,43.3528,43.3528,43.2998,43.3149,46976.0
2020-08-03 13:00:00,57.21,57.26,57.2,57.26,49328.0,43.3225,43.3604,43.3149,43.3604,49328.0
2020-08-03 13:05:00,57.25,57.29,57.24,57.27,91899.0,43.3528,43.3831,43.3452,43.368,91899.0
2020-08-03 13:10:00,57.27,57.29,57.25,57.28,58628.0,43.368,43.3831,43.3528,43.3755,58628.0
2020-08-03 13:15:00,57.28,57.29,57.24,57.25,59512.0,43.3755,43.3831,43.3452,43.3528,59512.0
2020-08-03 13:20:00,57.25,57.3,57.24,57.3,54996.0,43.3528,43.3907,43.3452,43.3907,54996.0
2020-08-03 13:25:00,57.3,57.33,57.29,57.33,89228.0,43.3907,43.4134,43.3831,43.4134,89228.0
2020-08-03 13:30:00,57.32,57.33,57.27,57.3,43201.0,43.4058,43.4134,43.368,43.3907,43201.0
2020-08-03 13:35:00,57.3,57.32,57.28,57.32,78194.0,43.3907,43.4058,43.3755,43.4058,78194.0
2020-08-03 13:40:00,57.32,57.32,57.27,57.32,57698.0,43.4058,43.4058,43.368,43.4058,57698.0
2020-08-03 13:45:00,57.32,57.32,57.24,57.25,67299.0,43.4058,43.4058,43.3452,43.3528,67299.0
2020-08-03 13:50:00,57.25,57.25,57.21,57.23,51716.0,43.3528,43.3528,43.3225,43.3377,51716.0
2020-08-03 13:55:00,57.23,57.29,57.23,57.25,68522.0,43.3377,43.3831,43.3377,43.3528,68522.0
2020-08-03 14:00:00,57.25,57.33,57.23,57.3,85839.0,43.3528,43.4134,43.3377,43.3907,85839.0
2020-08-03 14:05:00,57.3,57.32,57.28,57.3,53314.0,43.3907,43.4058,43.3755,43.3907,53314.0
2020-08-03 14:10:00,57.3,57.3,57.26,57.28,50072.0,43.3907,43.3907,43.3604,43.3755,50072.0
2020-08-03 14:15:00,57.28,57.31,57.27,57.29,47863.0,43.3755,43.3982,43.368,43.3831,47863.0
2020-08-03 14:20:00,57.29,57.29,57.26,57.27,48939.0,43.3831,43.3831,43.3604,43.368,48939.0
2020-08-03 14:25:00,57.27,57.28,57.22,57.23,57449.0,43.368,43.3755,43.3301,43.3377,57449.0
2020-08-03 14:30:00,57.23,57.25,57.21,57.24,55830.0,43.3377,43.3528,43.3225,43.3452,55830.0
2020-08-03 14:35:00,57.24,57.27,57.19,57.2,59293.0,43.3452,43.368,43.3074,43.3149,59293.0
2020-08-03 14:40:00,57.2,57.21,57.17,57.18,60694.0,43.3149,43.3225,43.2922,43.2998,60694.0
2020-08-03 14:45:00,57.19,57.19,57.16,57.17,48826.0,43.3074,43.3074,43.2847,43.2922,48826.0
2020-08-03 14:50:00,57.16,57.18,57.15,57.16,45927.0,43.2847,43.2998,43.2771,43.2847,45927.0
2020-08-03 14:55:00,57.16,57.2,57.13,57.19,92530.0,43.2847,43.3149,43.2619,43.3074,92530.0
2020-08-03 15:00:00,57.19,57.23,57.14,57.19,68599.0,43.3074,43.3377,43.2695,43.3074,68599.0
2020-08-03 15:05:00,57.19,57.24,57.17,57.21,82919.0,43.3074,43.3452,43.2922,43.3225,82919.0
2020-08-03 15:10:00,57.21,57.21,57.17,57.18,67024.0,43.3225,43.3225,43.2922,43.2998,67024.0
2020-08-03 15:15:00,57.18,57.2,57.15,57.15,94083.0,43.2998,43.3149,43.2771,43.2771,94083.0
2020-08-03 15:20:00,57.16,57.23,57.14,57.23,177597.0,43.2847,43.3377,43.2695,43.3377,177597.0
2020-08-03 15:25:00,57.23,57.26,57.22,57.23,116417.0,43.3377,43.3604,43.3301,43.3377,116417.0
2020-08-03 15:30:00,57.23,57.31,57.23,57.27,417674.0,43.3377,43.3982,43.3377,43.368,417674.0
2020-08-03 15:35:00,57.27,57.28,57.17,57.21,177417.0,43.368,43.3755,43.2922,43.3225,177417.0
2020-08-03 15:40:00,57.21,57.21,57.15,57.15,178606.0,43.3225,43.3225,43.2771,43.2771,178606.0
2020-08-03 15:45:00,57.16,57.21,57.15,57.2,192827.0,43.2847,43.3225,43.2771,43.3149,192827.0
2020-08-03 15:50:00,57.2,57.22,57.15,57.2,331956.0,43.3149,43.3301,43.2771,43.3149,331956.0
2020-08-03 15:55:00,57.2,57.27,57.17,57.24,591314.0,43.3149,43.368,43.2922,43.3452,591314.0
2020-08-04 09:30:00,57.2,57.66,57.18,57.5,483940.0,43.3149,43.6633,43.2998,43.5421,483940.0
2020-08-04 09:35:00,57.5,57.67,57.47,57.57,244869.0,43.5421,43.6709,43.5194,43.5951,244869.0
2020-08-04 09:40:00,57.57,57.66,57.53,57.6,129760.0,43.5951,43.6633,43.5648,43.6178,129760.0
2020-08-04 09:45:00,57.6,57.64,57.56,57.63,127353.0,43.6178,43.6481,43.5876,43.6406,127353.0
2020-08-04 09:50:00,57.62,57.66,57.55,57.64,194252.0,43.633,43.6633,43.58,43.6481,194252.0
2020-08-04 09:55:00,57.64,57.68,57.55,57.58,138129.0,43.6481,43.6784,43.58,43.6027,138129.0
2020-08-04 10:00:00,57.58,57.65,57.55,57.56,87990.0,43.6027,43.6557,43.58,43.5876,87990.0
2020-08-04 10:05:00,57.56,57.61,57.45,57.59,110883.0,43.5876,43.6254,43.5043,43.6103,110883.0
2020-08-04 10:10:00,57.59,57.65,57.58,57.61,109391.0,43.6103,43.6557,43.6027,43.6254,109391.0
2020-08-04 10:15:00,57.61,57.65,57.58,57.65,135358.0,43.6254,43.6557,43.6027,43.6557,135358.0
2020-08-04 10:20:00,57.65,57.7,57.64,57.7,166208.0,43.6557,43.6936,43.6481,43.6936,166208.0
2020-08-04 10:25:00,57.7,57.8,57.68,57.8,169692.0,43.6936,43.7693,43.6784,43.7693,169692.0
2020-08-04 10:30:00,57.79,57.8,57.71,57.8,196259.0,43.7617,43.7693,43.7011,43.7693,196259.0
2020-08-04 10:35:00,57.8,57.91,57.78,57.88,233507.0,43.7693,43.8526,43.7542,43.8299,233507.0
2020-08-04 10:40:00,57.88,57.94,57.84,57.94,114362.0,43.8299,43.8753,43.7996,43.8753,114362.0
2020-08-04 10:45:00,57.94,58.09,57.93,58.08,365707.0,43.8753,43.9889,43.8677,43.9813,365707.0
2020-08-04 10:50:00,58.08,58.14,58.03,58.08,292238.0,43.9813,44.0268,43.9435,43.9813,292238.0
2020-08-04 10:55:00,58.07,58.1,58.05,58.08,145105.0,43.9738,43.9965,43.9586,43.9813,145105.0
2020-08-04 11:00:00,58.08,58.14,58.02,58.03,181062.0,43.9813,44.0268,43.9359,43.9435,181062.0
2020-08-04 11:05:00,58.03,58.09,58.01,58.03,98775.0,43.9435,43.9889,43.9283,43.9435,98775.0
2020-08-04 11:10:00,58.04,58.04,57.92,57.95,97332.0,43.951,43.951,43.8602,43.8829,97332.0
2020-08-04 11:15:00,57.95,58.0,57.9,57.95,84012.0,43.8829,43.9207,43.845,43.8829,84012.0
2020-08-04 11:20:00,57.95,58.03,57.92,58.0,81121.0,43.8829,43.9435,43.8602,43.9207,81121.0
2020-08-04 11:25:00,58.01,58.05,57.94,57.99,115513.0,43.9283,43.9586,43.8753,43.9132,115513.0
2020-08-04 11:30:00,58.0,58.03,57.91,57.92,129352.0,43.9207,43.9435,43.8526,43.8602,129352.0
2020-08-04 11:35:00,57.93,57.99,57.92,57.96,92245.0,43.8677,43.9132,43.8602,43.8905,92245.0
2020-08-04 11:40:00,57.96,57.97,57.92,57.92,110841.0,43.8905,43.898,43.8602,43.8602,110841.0
2020-08-04 11:45:00,57.93,57.95,57.9,57.91,64325.0,43.8677,43.8829,43.845,43.8526,64325.0
2020-08-04 11:50:00,57.9,58.06,57.9,58.05,175776.0,43.845,43.9662,43.845,43.9586,175776.0
2020-08-04 11:55:00,58.06,58.06,57.91,57.91,49844.0,43.9662,43.9662,43.8526,43.8526,49844.0
2020-08-04 12:00:00,57.92,57.98,57.91,57.98,71783.0,43.8602,43.9056,43.8526,43.9056,71783.0
2020-08-04 12:05:00,57.98,57.98,57.93,57.96,83018.0,43.9056,43.9056,43.8677,43.8905,83018.0
2020-08-04 12:10:00,57.96,57.97,57.92,57.95,98638.0,43.8905,43.898,43.8602,43.8829,98638.0
2020-08-04 12:15:00,57.96,57.97,57.87,57.88,80393.0,43.8905,43.898,43.8223,43.8299,80393.0
2020-08-04 12:20:00,57.88,57.91,57.87,57.9,49302.0,43.8299,43.8526,43.8223,43.845,49302.0
2020-08-04 12:25:00,57.9,57.9,57.84,57.89,64153.0,43.845,43.845,43.7996,43.8375,64153.0
2020-08-04 12:30:00,57.88,57.88,57.8,57.82,63033.0,43.8299,43.8299,43.7693,43.7844,63033.0
2020-08-04 12:35:00,57.82,57.83,57.79,57.8,46995.0,43.7844,43.792,43.7617,43.7693,46995.0
2020-08-04 12:40:00,57.8,57.83,57.76,57.8,62711.0,43.7693,43.792,43.739,43.7693,62711.0
2020-08-04 12:45:00,57.8,57.82,57.78,57.8,48206.0,43.7693,43.7844,43.7542,43.7693,48206.0
2020-08-04 12:50:00,57.8,57.81,57.75,57.77,57967.0,43.7693,43.7769,43.7314,43.7466,57967.0
2020-08-04 12:55:00,57.77,57.8,57.75,57.77,63603.0,43.7466,43.7693,43.7314,43.7466,63603.0
2020-08-04 13:00:00,57.76,57.77,57.7,57.75,115230.0,43.739,43.7466,43.6936,43.7314,115230.0
2020-08-04 13:05:00,57.75,57.78,57.73,57.77,129941.0,43.7314,43.7542,43.7163,43.7466,129941.0
2020-08-04 13:10:00,57.78,57.8,57.73,57.79,85973.0,43.7542,43.7693,43.7163,43.7617,85973.0
2020-08-04 13:15:00,57.78,57.81,57.75,57.8,45049.0,43.7542,43.7769,43.7314,43.7693,45049.0
2020-08-04 13:20:00,57.81,57.82,57.78,57.81,33269.0,43.7769,43.7844,43.7542,43.7769,33269.0
2020-08-04 13:25:00,57.81,57.82,57.77,57.78,60413.0,43.7769,43.7844,43.7466,43.7542,60413.0
2020-08-04 13:30:00,57.78,57.79,57.74,57.77,95403.0,43.7542,43.7617,43.7239,43.7466,95403.0
2020-08-04 13:35:00,57.78,57.78,57.75,57.78,42431.0,43.7542,43.7542,43.7314,43.7542,42431.0
2020-08-04 13:40:00,57.77,57.78,57.74,57.77,31562.0,43.7466,43.7542,43.7239,43.7466,31562.0
2020-08-04 13:45:00,57.77,57.79,57.75,57.76,62266.0,43.7466,43.7617,43.7314,43.739,62266.0
2020-08-04 13:50:00,57.76,57.77,57.72,57.73,80620.0,43.739,43.7466,43.7087,43.7163,80620.0
2020-08-04 13:55:00,57.74,57.76,57.73,57.75,35473.0,43.7239,43.739,43.7163,43.7314,35473.0
2020-08-04 14:00:00,57.76,57.76,57.73,57.75,58116.0,43.739,43.739,43.7163,43.7314,58116.0
2020-08-04 14:05:00,57.75,57.75,57.72,57.73,47647.0,43.7314,43.7314,43.7087,43.7163,47647.0
2020-08-04 14:10:00,57.73,57.74,57.71,57.73,41166.0,43.7163,43.7239,43.7011,43.7163,41166.0
2020-08-04 14:15:00,57.73,57.8,57.72,57.8,40263.0,43.7163,43.7693,43.7087,43.7693,40263.0
2020-08-04 14:20:00,57.8,57.82,57.78,57.8,70106.0,43.7693,43.7844,43.7542,43.7693,70106.0
2020-08-04 14:25:00,57.8,57.84,57.78,57.8,70214.0,43.7693,43.7996,43.7542,43.7693,70214.0
2020-08-04 14:30:00,57.79,57.8,57.75,57.77,113106.0,43.7617,43.7693,43.7314,43.7466,113106.0
2020-08-04 14:35:00,57.76,57.79,57.72,57.73,128468.0,43.739,43.7617,43.7087,43.7163,128468.0
2020-08-04 14:40:00,57.73,57.75,57.69,57.72,80810.0,43.7163,43.7314,43.686,43.7087,80810.0
2020-08-04 14:45:00,57.72,57.75,57.71,57.74,55625.0,43.7087,43.7314,43.7011,43.7239,55625.0
2020-08-04 14:50:00,57.73,57.8,57.73,57.79,54883.0,43.7163,43.7693,43.7163,43.7617,54883.0
2020-08-04 14:55:00,57.78,57.84,57.77,57.83,51944.0,43.7542,43.7996,43.7466,43.792,51944.0
2020-08-04 15:00:00,57.83,57.89,57.83,57.89,56279.0,43.792,43.8375,43.792,43.8375,56279.0
2020-08-04 15:05:00,57.88,57.91,57.85,57.88,66081.0,43.8299,43.8526,43.8072,43.8299,66081.0
2020-08-04 15:10:00,57.88,57.91,57.87,57.88,70045.0,43.8299,43.8526,43.8223,43.8299,70045.0
2020-08-04 15:15:00,57.88,57.89,57.82,57.85,45022.0,43.8299,43.8375,43.7844,43.8072,45022.0
2020-08-04 15:20:00,57.85,57.85,57.8,57.82,61229.0,43.8072,43.8072,43.7693,43.7844,61229.0
2020-08-04 15:25:00,57.81,57.82,57.74,57.78,180703.0,43.7769,43.7844,43.7239,43.7542,180703.0
2020-08-04 15:30:00,57.78,57.81,57.73,57.75,149696.0,43.7542,43.7769,43.7163,43.7314,149696.0
2020-08-04 15:35:00,57.75,57.77,57.7,57.77,117978.0,43.7314,43.7466,43.6936,43.7466,117978.0
2020-08-04 15:40:00,57.77,57.79,57.74,57.78,205988.0,43.7466,43.7617,43.7239,43.7542,205988.0
2020-08-04 15:45:00,57.78,57.81,57.76,57.79,161251.0,43.7542,43.7769,43.739,43.7617,161251.0
2020-08-04 15:50:00,57.78,57.83,57.75,57.77,215539.0,43.7542,43.792,43.7314,43.7466,215539.0
2020-08-04 15:55:00,57.77,57.95,57.76,57.92,541944.0,43.7466,43.8829,43.739,43.8602,541944.0
2020-08-05 09:30:00,58.16,58.19,57.92,58.05,429709.0,44.0419,44.0646,43.8602,43.9586,429709.0
2020-08-05 09:35:00,58.05,58.06,57.86,58.03,126423.0,43.9586,43.9662,43.8147,43.9435,126423.0
2020-08-05 09:40:00,58.04,58.07,57.94,57.95,153273.0,43.951,43.9738,43.8753,43.8829,153273.0
2020-08-05 09:45:00,57.96,57.99,57.77,57.78,123501.0,43.8905,43.9132,43.7466,43.7542,123501.0
2020-08-05 09:50:00,57.78,57.84,57.67,57.79,344215.0,43.7542,43.7996,43.6709,43.7617,344215.0
2020-08-05 09:55:00,57.8,57.84,57.71,57.71,121015.0,43.7693,43.7996,43.7011,43.7011,121015.0
2020-08-05 10:00:00,57.71,57.73,57.59,57.62,130290.0,43.7011,43.7163,43.6103,43.633,130290.0
2020-08-05 10:05:00,57.62,57.75,57.55,57.75,201862.0,43.633,43.7314,43.58,43.7314,201862.0
2020-08-05 10:10:00,57.75,57.81,57.72,57.8,71867.0,43.7314,43.7769,43.7087,43.7693,71867.0
2020-08-05 10:15:00,57.8,57.8,57.71,57.75,60955.0,43.7693,43.7693,43.7011,43.7314,60955.0
2020-08-05 10:20:00,57.75,57.82,57.74,57.8,63375.0,43.7314,43.7844,43.7239,43.7693,63375.0
2020-08-05 10:25:00,57.8,57.8,57.72,57.75,54536.0,43.7693,43.7693,43.7087,43.7314,54536.0
2020-08-05 10:30:00,57.74,57.81,57.71,57.72,86027.0,43.7239,43.7769,43.7011,43.7087,86027.0
2020-08-05 10:35:00,57.72,57.74,57.66,57.7,179374.0,43.7087,43.7239,43.6633,43.6936,179374.0
2020-08-05 10:40:00,57.7,57.81,57.7,57.78,70419.0,43.6936,43.7769,43.6936,43.7542,70419.0
2020-08-05 10:45:00,57.78,57.84,57.73,57.76,88401.0,43.7542,43.7996,43.7163,43.739,88401.0
2020-08-05 10:50:00,57.76,57.77,57.71,57.76,72259.0,43.739,43.7466,43.7011,43.739,72259.0
2020-08-05 10:55:00,57.76,57.76,57.68,57.7,61501.0,43.739,43.739,43.6784,43.6936,61501.0
2020-08-05 11:00:00,57.7,57.74,57.68,57.72,74861.0,43.6936,43.7239,43.6784,43.7087,74861.0
2020-08-05 11:05:00,57.71,57.74,57.69,57.73,61151.0,43.7011,43.7239,43.686,43.7163,61151.0
2020-08-05 11:10:00,57.73,57.74,57.67,57.71,89103.0,43.7163,43.7239,43.6709,43.7011,89103.0
2020-08-05 11:15:00,57.71,57.73,57.67,57.71,50785.0,43.7011,43.7163,43.6709,43.7011,50785.0
2020-08-05 11:20:00,57.71,57.78,57.7,57.76,81090.0,43.7011,43.7542,43.6936,43.739,81090.0
2020-08-05 11:25:00,57.76,57.81,57.74,57.75,71382.0,43.739,43.7769,43.7239,43.7314,71382.0
2020-08-05 11:30:00,57.75,57.77,57.71,57.75,84923.0,43.7314,43.7466,43.7011,43.7314,84923.0
2020-08-05 11:35:00,57.76,57.76,57.68,57.73,91771.0,43.739,43.739,43.6784,43.7163,91771.0
2020-08-05 11:40:00,57.73,57.78,57.68,57.71,98220.0,43.7163,43.7542,43.6784,43.7011,98220.0
2020-08-05 11:45:00,57.71,57.71,57.64,57.7,63514.0,43.7011,43.7011,43.6481,43.6936,63514.0
2020-08-05 11:50:00,57.7,57.72,57.64,57.65,104389.0,43.6936,43.7087,43.6481,43.6557,104389.0
2020-08-05 11:55:00,57.66,57.67,57.57,57.61,103984.0,43.6633,43.6709,43.5951,43.6254,103984.0
2020-08-05 12:00:00,57.6,57.63,57.59,57.61,52248.0,43.6178,43.6406,43.6103,43.6254,52248.0
2020-08-05 12:05:00,57.6,57.64,57.6,57.63,44120.0,43.6178,43.6481,43.6178,43.6406,44120.0
2020-08-05 12:10:00,57.63,57.67,57.62,57.64,41850.0,43.6406,43.6709,43.633,43.6481,41850.0
2020-08-05 12:15:00,57.64,57.64,57.58,57.6,57577.0,43.6481,43.6481,43.6027,43.6178,57577.0
2020-08-05 12:20:00,57.61,57.61,57.58,57.59,32913.0,43.6254,43.6254,43.6027,43.6103,32913.0
2020-08-05 12:25:00,57.58,57.59,57.56,57.58,79262.0,43.6027,43.6103,43.5876,43.6027,79262.0
2020-08-05 12:30:00,57.58,57.58,57.53,57.55,59947.0,43.6027,43.6027,43.5648,43.58,59947.0
2020-08-05 12:35:00,57.56,57.57,57.52,57.53,84264.0,43.5876,43.5951,43.5573,43.5648,84264.0
2020-08-05 12:40:00,57.53,57.56,57.53,57.54,44235.0,43.5648,43.5876,43.5648,43.5724,44235.0
2020-08-05 12:45:00,57.54,57.54,57.52,57.54,62179.0,43.5724,43.5724,43.5573,43.5724,62179.0
2020-08-05 12:50:00,57.54,57.61,57.52,57.59,116729.0,43.5724,43.6254,43.5573,43.6103,116729.0
2020-08-05 12:55:00,57.59,57.63,57.58,57.63,52771.0,43.6103,43.6406,43.6027,43.6406,52771.0
2020-08-05 13:00:00,57.63,57.63,57.55,57.55,55345.0,43.6406,43.6406,43.58,43.58,55345.0
2020-08-05 13:05:00,57.55,57.56,57.52,57.53,30376.0,43.58,43.5876,43.5573,43.5648,30376.0
2020-08-05 13:10:00,57.53,57.55,57.51,57.53,64011.0,43.5648,43.58,43.5497,43.5648,64011.0
2020-08-05 13:15:00,57.53,57.54,57.52,57.52,39614.0,43.5648,43.5724,43.5573,43.5573,39614.0
2020-08-05 13:20:00,57.52,57.53,57.51,57.53,53652.0,43.5573,43.5648,43.5497,43.5648,53652.0
2020-08-05 13:25:00,57.53,57.54,57.52,57.54,33673.0,43.5648,43.5724,43.5573,43.5724,33673.0
2020-08-05 13:30:00,57.53,57.53,57.51,57.52,62254.0,43.5648,43.5648,43.5497,43.5573,62254.0
2020-08-05 13:35:00,57.53,57.53,57.51,57.52,23664.0,43.5648,43.5648,43.5497,43.5573,23664.0
2020-08-05 13:40:00,57.52,57.52,57.5,57.52,36246.0,43.5573,43.5573,43.5421,43.5573,36246.0
2020-08-05 13:45:00,57.52,57.55,57.51,57.52,52540.0,43.5573,43.58,43.5497,43.5573,52540.0
2020-08-05 13:50:00,57.52,57.54,57.5,57.53,105609.0,43.5573,43.5724,43.5421,43.5648,105609.0
2020-08-05 13:55:00,57.53,57.59,57.53,57.58,68701.0,43.5648,43.6103,43.5648,43.6027,68701.0
2020-08-05 14:00:00,57.58,57.61,57.57,57.59,40261.0,43.6027,43.6254,43.5951,43.6103,40261.0
2020-08-05 14:05:00,57.58,57.58,57.52,57.54,77710.0,43.6027,43.6027,43.5573,43.5724,77710.0
2020-08-05 14:10:00,57.55,57.58,57.48,57.51,197464.0,43.58,43.6027,43.527,43.5497,197464.0
2020-08-05 14:15:00,57.52,57.55,57.51,57.53,30733.0,43.5573,43.58,43.5497,43.5648,30733.0
2020-08-05 14:20:00,57.54,57.56,57.52,57.55,57584.0,43.5724,43.5876,43.5573,43.58,57584.0
2020-08-05 14:25:00,57.55,57.59,57.54,57.57,62094.0,43.58,43.6103,43.5724,43.5951,62094.0
2020-08-05 14:30:00,57.57,57.58,57.54,57.54,47177.0,43.5951,43.6027,43.5724,43.5724,47177.0
2020-08-05 14:35:00,57.55,57.56,57.52,57.55,38660.0,43.58,43.5876,43.5573,43.58,38660.0
2020-08-05 14:40:00,57.54,57.59,57.53,57.54,43511.0,43.5724,43.6103,43.5648,43.5724,43511.0
2020-08-05 14:45:00,57.55,57.56,57.52,57.55,70167.0,43.58,43.5876,43.5573,43.58,70167.0
2020-08-05 14:50:00,57.55,57.56,57.54,57.54,40030.0,43.58,43.5876,43.5724,43.5724,40030.0
2020-08-05 14:55:00,57.55,57.56,57.51,57.52,58688.0,43.58,43.5876,43.5497,43.5573,58688.0
2020-08-05 15:00:00,57.52,57.55,57.51,57.55,41060.0,43.5573,43.58,43.5497,43.58,41060.0
2020-08-05 15:05:00,57.55,57.57,57.52,57.52,48888.0,43.58,43.5951,43.5573,43.5573,48888.0
2020-08-05 15:10:00,57.53,57.53,57.49,57.49,55329.0,43.5648,43.5648,43.5346,43.5346,55329.0
2020-08-05 15:15:00,57.49,57.5,57.45,57.48,101736.0,43.5346,43.5421,43.5043,43.527,101736.0
2020-08-05 15:20:00,57.48,57.48,57.46,57.47,42302.0,43.527,43.527,43.5118,43.5194,42302.0
2020-08-05 15:25:00,57.47,57.47,57.43,57.43,66502.0,43.5194,43.5194,43.4891,43.4891,66502.0
2020-08-05 15:30:00,57.44,57.5,57.43,57.48,112344.0,43.4967,43.5421,43.4891,43.527,112344.0
2020-08-05 15:35:00,57.48,57.49,57.46,57.47,94673.0,43.527,43.5346,43.5118,43.5194,94673.0
2020-08-05 15:40:00,57.47,57.48,57.4,57.48,115733.0,43.5194,43.527,43.4664,43.527,115733.0
2020-08-05 15:45:00,57.47,57.49,57.45,57.48,129281.0,43.5194,43.5346,43.5043,43.527,129281.0
2020-08-05 15:50:00,57.48,57.58,57.47,57.58,281258.0,43.527,43.6027,43.5194,43.6027,281258.0
2020-08-05 15:55:00,57.57,57.59,57.52,57.54,834506.0,43.5951,43.6103,43.5573,43.5724,834506.0
2020-08-06 09:30:00,57.5,57.68,57.49,57.6,470737.0,43.5421,43.6784,43.5346,43.6178,470737.0
2020-08-06 09:35:00,57.6,57.65,57.49,57.53,186740.0,43.6178,43.6557,43.5346,43.5648,186740.0
2020-08-06 09:40:00,57.54,57.66,57.54,57.6,157508.0,43.5724,43.6633,43.5724,43.6178,157508.0
2020-08-06 09:45:00,57.6,57.71,57.59,57.7,121585.0,43.6178,43.7011,43.6103,43.6936,121585.0
2020-08-06 09:50:00,57.7,57.7,57.59,57.66,68766.0,43.6936,43.6936,43.6103,43.6633,68766.0
2020-08-06 09:55:00,57.65,57.68,57.6,57.63,153159.0,43.6557,43.6784,43.6178,43.6406,153159.0
2020-08-06 10:00:00,57.63,57.7,57.61,57.69,100405.0,43.6406,43.6936,43.6254,43.686,100405.0
2020-08-06 10:05:00,57.69,57.73,57.56,57.57,93076.0,43.686,43.7163,43.5876,43.5951,93076.0
2020-08-06 10:10:00,57.57,57.64,57.56,57.61,80808.0,43.5951,43.6481,43.5876,43.6254,80808.0
2020-08-06 10:15:00,57.62,57.69,57.6,57.69,57997.0,43.633,43.686,43.6178,43.686,57997.0
2020-08-06 10:20:00,57.68,57.74,57.67,57.67,143866.0,43.6784,43.7239,43.6709,43.6709,143866.0
2020-08-06 10:25:00,57.68,57.75,57.65,57.75,65777.0,43.6784,43.7314,43.6557,43.7314,65777.0
2020-08-06 10:30:00,57.75,57.81,57.74,57.76,91646.0,43.7314,43.7769,43.7239,43.739,91646.0
2020-08-06 10:35:00,57.76,57.76,57.6,57.61,111856.0,43.739,43.739,43.6178,43.6254,111856.0
2020-08-06 10:40:00,57.62,57.66,57.58,57.63,102392.0,43.633,43.6633,43.6027,43.6406,102392.0
2020-08-06 10:45:00,57.63,57.71,57.62,57.68,57725.0,43.6406,43.7011,43.633,43.6784,57725.0
2020-08-06 10:50:00,57.67,57.68,57.64,57.66,54234.0,43.6709,43.6784,43.6481,43.6633,54234.0
2020-08-06 10:55:00,57.66,57.72,57.65,57.7,61555.0,43.6633,43.7087,43.6557,43.6936,61555.0
2020-08-06 11:00:00,57.7,57.72,57.62,57.62,67919.0,43.6936,43.7087,43.633,43.633,67919.0
2020-08-06 11:05:00,57.63,57.65,57.6,57.61,63318.0,43.6406,43.6557,43.6178,43.6254,63318.0
2020-08-06 11:10:00,57.61,57.61,57.51,57.53,105751.0,43.6254,43.6254,43.5497,43.5648,105751.0
2020-08-06 11:15:00,57.53,57.53,57.45,57.51,151755.0,43.5648,43.5648,43.5043,43.5497,151755.0
2020-08-06 11:20:00,57.52,57.54,57.49,57.54,62120.0,43.5573,43.5724,43.5346,43.5724,62120.0
2020-08-06 11:25:00,57.54,57.57,57.5,57.55,69650.0,43.5724,43.5951,43.5421,43.58,69650.0
2020-08-06 11:30:00,57.54,57.56,57.51,57.55,78408.0,43.5724,43.5876,43.5497,43.58,78408.0
2020-08-06 11:35:00,57.55,57.57,57.48,57.48,49372.0,43.58,43.5951,43.527,43.527,49372.0
2020-08-06 11:40:00,57.49,57.51,57.45,57.47,73634.0,43.5346,43.5497,43.5043,43.5194,73634.0
2020-08-06 11:45:00,57.47,57.55,57.45,57.52,103279.0,43.5194,43.58,43.5043,43.5573,103279.0
2020-08-06 11:50:00,57.52,57.55,57.51,57.54,47535.0,43.5573,43.58,43.5497,43.5724,47535.0
2020-08-06 11:55:00,57.53,57.55,57.5,57.52,76409.0,43.5648,43.58,43.5421,43.5573,76409.0
2020-08-06 12:00:00,57.52,57.57,57.51,57.56,52794.0,43.5573,43.5951,43.5497,43.5876,52794.0
2020-08-06 12:05:00,57.55,57.59,57.55,57.59,59807.0,43.58,43.6103,43.58,43.6103,59807.0
2020-08-06 12:10:00,57.59,57.67,57.58,57.65,89550.0,43.6103,43.6709,43.6027,43.6557,89550.0
2020-08-06 12:15:00,57.65,57.65,57.6,57.62,49121.0,43.6557,43.6557,43.6178,43.633,49121.0
2020-08-06 12:20:00,57.62,57.64,57.6,57.61,53651.0,43.633,43.6481,43.6178,43.6254,53651.0
2020-08-06 12:25:00,57.61,57.63,57.59,57.6,105705.0,43.6254,43.6406,43.6103,43.6178,105705.0
2020-08-06 12:30:00,57.6,57.63,57.58,57.62,64051.0,43.6178,43.6406,43.6027,43.633,64051.0
2020-08-06 12:35:00,57.62,57.62,57.59,57.6,37147.0,43.633,43.633,43.6103,43.6178,37147.0
2020-08-06 12:40:00,57.61,57.62,57.59,57.6,55599.0,43.6254,43.633,43.6103,43.6178,55599.0
2020-08-06 12:45:00,57.61,57.65,57.6,57.64,139515.0,43.6254,43.6557,43.6178,43.6481,139515.0
2020-08-06 12:50:00,57.64,57.65,57.61,57.62,52610.0,43.6481,43.6557,43.6254,43.633,52610.0
2020-08-06 12:55:00,57.62,57.88,57.61,57.86,572606.0,43.633,43.8299,43.6254,43.8147,572606.0
2020-08-06 13:00:00,57.86,57.86,57.75,57.79,97480.0,43.8147,43.8147,43.7314,43.7617,97480.0
2020-08-06 13:05:00,57.79,57.8,57.73,57.77,86379.0,43.7617,43.7693,43.7163,43.7466,86379.0
2020-08-06 13:10:00,57.77,57.79,57.73,57.73,71617.0,43.7466,43.7617,43.7163,43.7163,71617.0
2020-08-06 13:15:00,57.74,57.75,57.7,57.72,51836.0,43.7239,43.7314,43.6936,43.7087,51836.0
2020-08-06 13:20:00,57.71,57.79,57.7,57.77,52085.0,43.7011,43.7617,43.6936,43.7466,52085.0
2020-08-06 13:25:00,57.77,57.81,57.75,57.76,68273.0,43.7466,43.7769,43.7314,43.739,68273.0
2020-08-06 13:30:00,57.75,57.76,57.68,57.72,74798.0,43.7314,43.739,43.6784,43.7087,74798.0
2020-08-06 13:35:00,57.71,57.81,57.71,57.8,46429.0,43.7011,43.7769,43.7011,43.7693,46429.0
2020-08-06 13:40:00,57.8,57.82,57.77,57.82,49114.0,43.7693,43.7844,43.7466,43.7844,49114.0
2020-08-06 13:45:00,57.82,57.85,57.82,57.85,37257.0,43.7844,43.8072,43.7844,43.8072,37257.0
2020-08-06 13:50:00,57.85,57.88,57.84,57.88,64568.0,43.8072,43.8299,43.7996,43.8299,64568.0
2020-08-06 13:55:00,57.88,57.88,57.83,57.84,55170.0,43.8299,43.8299,43.792,43.7996,55170.0
2020-08-06 14:00:00,57.84,57.88,57.81,57.83,77776.0,43.7996,43.8299,43.7769,43.792,77776.0
2020-08-06 14:05:00,57.84,57.84,57.8,57.83,54778.0,43.7996,43.7996,43.7693,43.792,54778.0
2020-08-06 14:10:00,57.82,57.85,57.82,57.83,54519.0,43.7844,43.8072,43.7844,43.792,54519.0
2020-08-06 14:15:00,57.83,57.83,57.76,57.78,62249.0,43.792,43.792,43.739,43.7542,62249.0
2020-08-06 14:20:00,57.78,57.84,57.77,57.82,41463.0,43.7542,43.7996,43.7466,43.7844,41463.0
2020-08-06 14:25:00,57.82,57.85,57.81,57.85,51671.0,43.7844,43.8072,43.7769,43.8072,51671.0
2020-08-06 14:30:00,57.85,57.9,57.84,57.9,78181.0,43.8072,43.845,43.7996,43.845,78181.0
2020-08-06 14:35:00,57.9,57.95,57.89,57.93,95141.0,43.845,43.8829,43.8375,43.8677,95141.0
2020-08-06 14:40:00,57.93,57.93,57.87,57.89,66640.0,43.8677,43.8677,43.8223,43.8375,66640.0
2020-08-06 14:45:00,57.89,57.89,57.84,57.87,68269.0,43.8375,43.8375,43.7996,43.8223,68269.0
2020-08-06 14:50:00,57.87,57.89,57.85,57.86,63847.0,43.8223,43.8375,43.8072,43.8147,63847.0
2020-08-06 14:55:00,57.85,57.86,57.79,57.8,58107.0,43.8072,43.8147,43.7617,43.7693,58107.0
2020-08-06 15:00:00,57.8,57.83,57.79,57.81,69558.0,43.7693,43.792,43.7617,43.7769,69558.0
2020-08-06 15:05:00,57.8,57.83,57.79,57.8,60735.0,43.7693,43.792,43.7617,43.7693,60735.0
2020-08-06 15:10:00,57.81,57.82,57.76,57.77,71979.0,43.7769,43.7844,43.739,43.7466,71979.0
2020-08-06 15:15:00,57.76,57.82,57.76,57.8,70653.0,43.739,43.7844,43.739,43.7693,70653.0
2020-08-06 15:20:00,57.79,57.8,57.75,57.76,92785.0,43.7617,43.7693,43.7314,43.739,92785.0
2020-08-06 15:25:00,57.76,57.77,57.72,57.76,97020.0,43.739,43.7466,43.7087,43.739,97020.0
2020-08-06 15:30:00,57.76,57.8,57.74,57.8,120262.0,43.739,43.7693,43.7239,43.7693,120262.0
2020-08-06 15:35:00,57.8,57.86,57.79,57.84,112941.0,43.7693,43.8147,43.7617,43.7996,112941.0
2020-08-06 15:40:00,57.85,57.87,57.83,57.86,142559.0,43.8072,43.8223,43.792,43.8147,142559.0
2020-08-06 15:45:00,57.86,57.87,57.81,57.85,201423.0,43.8147,43.8223,43.7769,43.8072,201423.0
2020-08-06 15:50:00,57.86,57.9,57.84,57.89,268494.0,43.8147,43.845,43.7996,43.8375,268494.0
2020-08-06 15:55:00,57.89,57.89,57.79,57.84,614862.0,43.8375,43.8375,43.7617,43.7996,614862.0
2020-08-07 09:30:00,57.82,57.93,57.65,57.92,419985.0,43.7844,43.8677,43.6557,43.8602,419985.0
2020-08-07 09:35:00,57.92,57.94,57.78,57.88,117492.0,43.8602,43.8753,43.7542,43.8299,117492.0
2020-08-07 09:40:00,57.89,57.9,57.78,57.84,177394.0,43.8375,43.845,43.7542,43.7996,177394.0
2020-08-07 09:45:00,57.84,57.86,57.79,57.8,111965.0,43.7996,43.8147,43.7617,43.7693,111965.0
2020-08-07 09:50:00,57.8,57.85,57.78,57.8,119290.0,43.7693,43.8072,43.7542,43.7693,119290.0
2020-08-07 09:55:00,57.8,57.89,57.8,57.84,95224.0,43.7693,43.8375,43.7693,43.7996,95224.0
2020-08-07 10:00:00,57.84,57.92,57.82,57.89,94848.0,43.7996,43.8602,43.7844,43.8375,94848.0
2020-08-07 10:05:00,57.89,57.91,57.82,57.82,77272.0,43.8375,43.8526,43.7844,43.7844,77272.0
2020-08-07 10:10:00,57.83,57.87,57.81,57.87,76595.0,43.792,43.8223,43.7769,43.8223,76595.0
2020-08-07 10:15:00,57.85,57.86,57.79,57.8,155465.0,43.8072,43.8147,43.7617,43.7693,155465.0
2020-08-07 10:20:00,57.8,57.84,57.78,57.83,83738.0,43.7693,43.7996,43.7542,43.792,83738.0
2020-08-07 10:25:00,57.82,57.83,57.76,57.79,68773.0,43.7844,43.792,43.739,43.7617,68773.0
2020-08-07 10:30:00,57.79,57.85,57.78,57.84,81473.0,43.7617,43.8072,43.7542,43.7996,81473.0
2020-08-07 10:35:00,57.84,57.87,57.77,57.8,71609.0,43.7996,43.8223,43.7466,43.7693,71609.0
2020-08-07 10:40:00,57.8,57.81,57.78,57.8,71533.0,43.7693,43.7769,43.7542,43.7693,71533.0
2020-08-07 10:45:00,57.8,57.82,57.75,57.76,69892.0,43.7693,43.7844,43.7314,43.739,69892.0
2020-08-07 10:50:00,57.77,57.85,57.76,57.8,133005.0,43.7466,43.8072,43.739,43.7693,133005.0
2020-08-07 10:55:00,57.8,57.82,57.76,57.81,70495.0,43.7693,43.7844,43.739,43.7769,70495.0
2020-08-07 11:00:00,57.82,57.86,57.81,57.85,79803.0,43.7844,43.8147,43.7769,43.8072,79803.0
2020-08-07 11:05:00,57.86,57.9,57.83,57.9,113941.0,43.8147,43.845,43.792,43.845,113941.0
2020-08-07 11:10:00,57.9,57.9,57.85,57.85,50215.0,43.845,43.845,43.8072,43.8072,50215.0
2020-08-07 11:15:00,57.86,57.87,57.82,57.85,72683.0,43.8147,43.8223,43.7844,43.8072,72683.0
2020-08-07 11:20:00,57.86,57.89,57.83,57.86,53987.0,43.8147,43.8375,43.792,43.8147,53987.0
2020-08-07 11:25:00,57.87,57.88,57.85,57.88,66864.0,43.8223,43.8299,43.8072,43.8299,66864.0
2020-08-07 11:30:00,57.87,57.9,57.83,57.9,73541.0,43.8223,43.845,43.792,43.845,73541.0
2020-08-07 11:35:00,57.9,57.98,57.88,57.96,75820.0,43.845,43.9056,43.8299,43.8905,75820.0
2020-08-07 11:40:00,57.97,58.0,57.96,57.99,53565.0,43.898,43.9207,43.8905,43.9132,53565.0
2020-08-07 11:45:00,57.98,58.05,57.98,58.01,90336.0,43.9056,43.9586,43.9056,43.9283,90336.0
2020-08-07 11:50:00,58.02,58.03,57.98,58.0,101085.0,43.9359,43.9435,43.9056,43.9207,101085.0
2020-08-07 11:55:00,58.0,58.09,57.98,58.09,109307.0,43.9207,43.9889,43.9056,43.9889,109307.0
2020-08-07 12:00:00,58.09,58.15,58.07,58.15,78205.0,43.9889,44.0343,43.9738,44.0343,78205.0
2020-08-07 12:05:00,58.15,58.17,58.09,58.13,57568.0,44.0343,44.0495,43.9889,44.0192,57568.0
2020-08-07 12:10:00,58.12,58.15,58.1,58.15,58013.0,44.0116,44.0343,43.9965,44.0343,58013.0
2020-08-07 12:15:00,58.15,58.15,58.09,58.11,37980.0,44.0343,44.0343,43.9889,44.004,37980.0
2020-08-07 12:20:00,58.11,58.16,58.1,58.15,86154.0,44.004,44.0419,43.9965,44.0343,86154.0
2020-08-07 12:25:00,58.15,58.2,58.14,58.19,57465.0,44.0343,44.0722,44.0268,44.0646,57465.0
2020-08-07 12:30:00,58.2,58.23,58.19,58.2,89459.0,44.0722,44.0949,44.0646,44.0722,89459.0
2020-08-07 12:35:00,58.19,58.25,58.19,58.24,74329.0,44.0646,44.1101,44.0646,44.1025,74329.0
2020-08-07 12:40:00,58.25,58.31,58.24,58.31,163315.0,44.1101,44.1555,44.1025,44.1555,163315.0
2020-08-07 12:45:00,58.3,58.44,58.3,58.42,152632.0,44.1479,44.2539,44.1479,44.2388,152632.0
2020-08-07 12:50:00,58.41,58.5,58.39,58.49,148498.0,44.2312,44.2994,44.2161,44.2918,148498.0
2020-08-07 12:55:00,58.49,58.5,58.39,58.41,208450.0,44.2918,44.2994,44.2161,44.2312,208450.0
2020-08-07 13:00:00,58.42,58.42,58.37,58.38,73631.0,44.2388,44.2388,44.2009,44.2085,73631.0
2020-08-07 13:05:00,58.37,58.39,58.34,58.38,70608.0,44.2009,44.2161,44.1782,44.2085,70608.0
2020-08-07 13:10:00,58.37,58.49,58.35,58.48,120573.0,44.2009,44.2918,44.1858,44.2842,120573.0
2020-08-07 13:15:00,58.48,58.49,58.45,58.47,101549.0,44.2842,44.2918,44.2615,44.2767,101549.0
2020-08-07 13:20:00,58.47,58.5,58.44,58.49,99410.0,44.2767,44.2994,44.2539,44.2918,99410.0
2020-08-07 13:25:00,58.49,58.5,58.47,58.48,34072.0,44.2918,44.2994,44.2767,44.2842,34072.0
2020-08-07 13:30:00,58.48,58.53,58.47,58.5,152686.0,44.2842,44.3221,44.2767,44.2994,152686.0
2020-08-07 13:35:00,58.5,58.51,58.45,58.48,52078.0,44.2994,44.3069,44.2615,44.2842,52078.0
2020-08-07 13:40:00,58.48,58.49,58.43,58.44,64624.0,44.2842,44.2918,44.2464,44.2539,64624.0
2020-08-07 13:45:00,58.45,58.47,58.43,58.43,96478.0,44.2615,44.2767,44.2464,44.2464,96478.0
2020-08-07 13:50:00,58.44,58.44,58.34,58.34,94421.0,44.2539,44.2539,44.1782,44.1782,94421.0
2020-08-07 13:55:00,58.34,58.38,58.27,58.27,188353.0,44.1782,44.2085,44.1252,44.1252,188353.0
2020-08-07 14:00:00,58.27,58.3,58.25,58.27,81784.0,44.1252,44.1479,44.1101,44.1252,81784.0
2020-08-07 14:05:00,58.27,58.3,58.23,58.29,55470.0,44.1252,44.1479,44.0949,44.1404,55470.0
2020-08-07 14:10:00,58.29,58.31,58.25,58.27,75442.0,44.1404,44.1555,44.1101,44.1252,75442.0
2020-08-07 14:15:00,58.27,58.3,58.25,58.29,71644.0,44.1252,44.1479,44.1101,44.1404,71644.0
2020-08-07 14:20:00,58.29,58.31,58.25,58.3,118868.0,44.1404,44.1555,44.1101,44.1479,118868.0
2020-08-07 14:25:00,58.3,58.36,58.29,58.32,107135.0,44.1479,44.1934,44.1404,44.1631,107135.0
2020-08-07 14:30:00,58.31,58.35,58.29,58.33,49241.0,44.1555,44.1858,44.1404,44.1706,49241.0
2020-08-07 14:35:00,58.34,58.38,58.32,58.35,59290.0,44.1782,44.2085,44.1631,44.1858,59290.0
2020-08-07 14:40:00,58.34,58.39,58.34,58.38,45857.0,44.1782,44.2161,44.1782,44.2085,45857.0
2020-08-07 14:45:00,58.39,58.43,58.37,58.39,48348.0,44.2161,44.2464,44.2009,44.2161,48348.0
2020-08-07 14:50:00,58.39,58.42,58.35,58.38,67943.0,44.2161,44.2388,44.1858,44.2085,67943.0
2020-08-07 14:55:00,58.37,58.4,58.36,58.38,58265.0,44.2009,44.2237,44.1934,44.2085,58265.0
2020-08-07 15:00:00,58.38,58.39,58.34,58.36,53984.0,44.2085,44.2161,44.1782,44.1934,53984.0
2020-08-07 15:05:00,58.35,58.38,58.32,58.38,73186.0,44.1858,44.2085,44.1631,44.2085,73186.0
2020-08-07 15:10:00,58.37,58.4,58.32,58.36,163405.0,44.2009,44.2237,44.1631,44.1934,163405.0
2020-08-07 15:15:00,58.36,58.42,58.35,58.39,76273.0,44.1934,44.2388,44.1858,44.2161,76273.0
2020-08-07 15:20:00,58.38,58.4,58.33,58.34,68001.0,44.2085,44.2237,44.1706,44.1782,68001.0
2020-08-07 15:25:00,58.34,58.42,58.33,58.41,114174.0,44.1782,44.2388,44.1706,44.2312,114174.0
2020-08-07 15:30:00,58.41,58.44,58.38,58.41,134157.0,44.2312,44.2539,44.2085,44.2312,134157.0
2020-08-07 15:35:00,58.41,58.42,58.37,58.4,119910.0,44.2312,44.2388,44.2009,44.2237,119910.0
2020-08-07 15:40:00,58.4,58.42,58.36,58.4,171596.0,44.2237,44.2388,44.1934,44.2237,171596.0
2020-08-07 15:45:00,58.4,58.46,58.39,58.44,273010.0,44.2237,44.2691,44.2161,44.2539,273010.0
2020-08-07 15:50:00,58.44,58.46,58.37,58.37,456120.0,44.2539,44.2691,44.2009,44.2009,456120.0
2020-08-07 15:55:00,58.38,58.55,58.37,58.53,1040540.0,44.2085,44.3372,44.2009,44.3221,1040540.0
2020-08-10 09:30:00,58.65,58.65,58.47,58.54,548520.0,44.413,44.413,44.2767,44.3297,548520.0
2020-08-10 09:35:00,58.56,58.63,58.48,58.57,198897.0,44.3448,44.3978,44.2842,44.3524,198897.0
2020-08-10 09:40:00,58.57,58.63,58.46,58.63,145451.0,44.3524,44.3978,44.2691,44.3978,145451.0
2020-08-10 09:45:00,58.63,58.75,58.61,58.75,210215.0,44.3978,44.4887,44.3827,44.4887,210215.0
2020-08-10 09:50:00,58.74,58.91,58.71,58.91,181079.0,44.4811,44.6099,44.4584,44.6099,181079.0
2020-08-10 09:55:00,58.9,59.05,58.9,59.03,320195.0,44.6023,44.7159,44.6023,44.7007,320195.0
2020-08-10 10:00:00,59.03,59.03,58.89,58.9,164361.0,44.7007,44.7007,44.5947,44.6023,164361.0
2020-08-10 10:05:00,58.9,58.99,58.9,58.94,131215.0,44.6023,44.6704,44.6023,44.6326,131215.0
2020-08-10 10:10:00,58.95,58.99,58.88,58.93,127126.0,44.6401,44.6704,44.5871,44.625,127126.0
2020-08-10 10:15:00,58.93,59.0,58.91,59.0,121627.0,44.625,44.678,44.6099,44.678,121627.0
2020-08-10 10:20:00,58.99,59.12,58.96,59.12,332581.0,44.6704,44.7689,44.6477,44.7689,332581.0
2020-08-10 10:25:00,59.12,59.15,59.03,59.06,214647.0,44.7689,44.7916,44.7007,44.7234,214647.0
2020-08-10 10:30:00,59.06,59.12,59.05,59.06,158662.0,44.7234,44.7689,44.7159,44.7234,158662.0
2020-08-10 10:35:00,59.05,59.06,58.81,58.91,181601.0,44.7159,44.7234,44.5341,44.6099,181601.0
2020-08-10 10:40:00,58.91,58.91,58.82,58.88,56098.0,44.6099,44.6099,44.5417,44.5871,56098.0
2020-08-10 10:45:00,58.88,58.96,58.85,58.87,80830.0,44.5871,44.6477,44.5644,44.5796,80830.0
2020-08-10 10:50:00,58.87,58.91,58.84,58.86,82118.0,44.5796,44.6099,44.5568,44.572,82118.0
2020-08-10 10:55:00,58.86,58.88,58.81,58.86,89599.0,44.572,44.5871,44.5341,44.572,89599.0
2020-08-10 11:00:00,58.85,58.91,58.82,58.83,72812.0,44.5644,44.6099,44.5417,44.5493,72812.0
2020-08-10 11:05:00,58.83,58.88,58.81,58.85,75949.0,44.5493,44.5871,44.5341,44.5644,75949.0
2020-08-10 11:10:00,58.85,58.86,58.75,58.82,109696.0,44.5644,44.572,44.4887,44.5417,109696.0
2020-08-10 11:15:00,58.82,58.86,58.8,58.85,52783.0,44.5417,44.572,44.5266,44.5644,52783.0
2020-08-10 11:20:00,58.84,58.89,58.82,58.89,64198.0,44.5568,44.5947,44.5417,44.5947,64198.0
2020-08-10 11:25:00,58.89,58.93,58.84,58.88,67752.0,44.5947,44.625,44.5568,44.5871,67752.0
2020-08-10 11:30:00,58.87,58.91,58.85,58.86,77626.0,44.5796,44.6099,44.5644,44.572,77626.0
2020-08-10 11:35:00,58.85,58.86,58.78,58.85,77506.0,44.5644,44.572,44.5114,44.5644,77506.0
2020-08-10 11:40:00,58.85,58.91,58.81,58.9,66357.0,44.5644,44.6099,44.5341,44.6023,66357.0
2020-08-10 11:45:00,58.91,58.97,58.88,58.94,56850.0,44.6099,44.6553,44.5871,44.6326,56850.0
2020-08-10 11:50:00,58.95,58.95,58.89,58.93,68724.0,44.6401,44.6401,44.5947,44.625,68724.0
2020-08-10 11:55:00,58.93,58.96,58.91,58.95,48459.0,44.625,44.6477,44.6099,44.6401,48459.0
2020-08-10 12:00:00,58.96,58.96,58.91,58.93,40693.0,44.6477,44.6477,44.6099,44.625,40693.0
2020-08-10 12:05:00,58.93,58.94,58.85,58.85,44397.0,44.625,44.6326,44.5644,44.5644,44397.0
2020-08-10 12:10:00,58.86,58.9,58.85,58.88,61337.0,44.572,44.6023,44.5644,44.5871,61337.0
2020-08-10 12:15:00,58.88,58.89,58.77,58.8,42400.0,44.5871,44.5947,44.5038,44.5266,42400.0
2020-08-10 12:20:00,58.8,58.88,58.79,58.87,72446.0,44.5266,44.5871,44.519,44.5796,72446.0
2020-08-10 12:25:00,58.87,58.89,58.84,58.89,42040.0,44.5796,44.5947,44.5568,44.5947,42040.0
2020-08-10 12:30:00,58.89,58.93,58.87,58.91,47401.0,44.5947,44.625,44.5796,44.6099,47401.0
2020-08-10 12:35:00,58.91,58.93,58.89,58.93,47036.0,44.6099,44.625,44.5947,44.625,47036.0
2020-08-10 12:40:00,58.93,58.93,58.87,58.91,59835.0,44.625,44.625,44.5796,44.6099,59835.0
2020-08-10 12:45:00,58.91,58.94,58.88,58.89,57238.0,44.6099,44.6326,44.5871,44.5947,57238.0
2020-08-10 12:50:00,58.89,58.91,58.86,58.9,39283.0,44.5947,44.6099,44.572,44.6023,39283.0
2020-08-10 12:55:00,58.9,58.91,58.86,58.9,42023.0,44.6023,44.6099,44.572,44.6023,42023.0
2020-08-10 13:00:00,58.9,58.93,58.89,58.93,46105.0,44.6023,44.625,44.5947,44.625,46105.0
2020-08-10 13:05:00,58.93,58.93,58.89,58.9,47036.0,44.625,44.625,44.5947,44.6023,47036.0
2020-08-10 13:10:00,58.9,58.9,58.87,58.9,77743.0,44.6023,44.6023,44.5796,44.6023,77743.0
2020-08-10 13:15:00,58.9,58.93,58.89,58.93,38860.0,44.6023,44.625,44.5947,44.625,38860.0
2020-08-10 13:20:00,58.93,58.93,58.87,58.88,42707.0,44.625,44.625,44.5796,44.5871,42707.0
2020-08-10 13:25:00,58.89,58.89,58.83,58.86,96322.0,44.5947,44.5947,44.5493,44.572,96322.0
2020-08-10 13:30:00,58.86,58.91,58.83,58.9,53315.0,44.572,44.6099,44.5493,44.6023,53315.0
2020-08-10 13:35:00,58.91,58.92,58.89,58.91,50761.0,44.6099,44.6174,44.5947,44.6099,50761.0
2020-08-10 13:40:00,58.91,58.93,58.9,58.93,37820.0,44.6099,44.625,44.6023,44.625,37820.0
2020-08-10 13:45:00,58.93,58.99,58.92,58.99,58428.0,44.625,44.6704,44.6174,44.6704,58428.0
2020-08-10 13:50:00,58.99,59.02,58.98,59.02,49438.0,44.6704,44.6931,44.6629,44.6931,49438.0
2020-08-10 13:55:00,59.01,59.02,58.99,59.0,61354.0,44.6856,44.6931,44.6704,44.678,61354.0
2020-08-10 14:00:00,59.0,59.02,58.96,58.97,80703.0,44.678,44.6931,44.6477,44.6553,80703.0
2020-08-10 14:05:00,58.98,59.01,58.94,59.01,86515.0,44.6629,44.6856,44.6326,44.6856,86515.0
2020-08-10 14:10:00,59.01,59.09,59.0,59.07,77796.0,44.6856,44.7462,44.678,44.731,77796.0
2020-08-10 14:15:00,59.07,59.08,59.03,59.08,52124.0,44.731,44.7386,44.7007,44.7386,52124.0
2020-08-10 14:20:00,59.08,59.08,59.06,59.07,49853.0,44.7386,44.7386,44.7234,44.731,49853.0
2020-08-10 14:25:00,59.06,59.08,59.05,59.08,69990.0,44.7234,44.7386,44.7159,44.7386,69990.0
2020-08-10 14:30:00,59.07,59.08,59.04,59.06,69687.0,44.731,44.7386,44.7083,44.7234,69687.0
2020-08-10 14:35:00,59.05,59.06,59.0,59.04,78258.0,44.7159,44.7234,44.678,44.7083,78258.0
2020-08-10 14:40:00,59.04,59.05,59.02,59.04,70545.0,44.7083,44.7159,44.6931,44.7083,70545.0
2020-08-10 14:45:00,59.04,59.1,59.03,59.09,106838.0,44.7083,44.7537,44.7007,44.7462,106838.0
2020-08-10 14:50:00,59.09,59.12,59.07,59.11,119812.0,44.7462,44.7689,44.731,44.7613,119812.0
2020-08-10 14:55:00,59.11,59.11,59.07,59.08,77961.0,44.7613,44.7613,44.731,44.7386,77961.0
2020-08-10 15:00:00,59.08,59.09,59.07,59.08,105600.0,44.7386,44.7462,44.731,44.7386,105600.0
2020-08-10 15:05:00,59.09,59.09,59.06,59.08,77712.0,44.7462,44.7462,44.7234,44.7386,77712.0
2020-08-10 15:10:00,59.08,59.08,59.03,59.03,96630.0,44.7386,44.7386,44.7007,44.7007,96630.0
2020-08-10 15:15:00,59.03,59.04,58.98,59.0,154872.0,44.7007,44.7083,44.6629,44.678,154872.0
2020-08-10 15:20:00,59.01,59.03,58.98,59.02,112505.0,44.6856,44.7007,44.6629,44.6931,112505.0
2020-08-10 15:25:00,59.02,59.05,59.0,59.03,75817.0,44.6931,44.7159,44.678,44.7007,75817.0
2020-08-10 15:30:00,59.02,59.04,58.96,58.98,123311.0,44.6931,44.7083,44.6477,44.6629,123311.0
2020-08-10 15:35:00,58.98,59.01,58.96,58.98,115562.0,44.6629,44.6856,44.6477,44.6629,115562.0
2020-08-10 15:40:00,58.98,58.98,58.92,58.95,147917.0,44.6629,44.6629,44.6174,44.6401,147917.0
2020-08-10 15:45:00,58.95,58.97,58.92,58.93,177866.0,44.6401,44.6553,44.6174,44.625,177866.0
2020-08-10 15:50:00,58.92,58.96,58.89,58.94,301426.0,44.6174,44.6477,44.5947,44.6326,301426.0
2020-08-10 15:55:00,58.94,59.02,58.92,59.01,600529.0,44.6326,44.6931,44.6174,44.6856,600529.0
2020-08-11 09:30:00,59.3,59.61,59.23,59.46,669914.0,44.9052,45.1399,44.8522,45.0263,669914.0
2020-08-11 09:35:00,59.46,59.52,59.33,59.34,203496.0,45.0263,45.0718,44.9279,44.9355,203496.0
2020-08-11 09:40:00,59.34,59.41,59.27,59.33,215432.0,44.9355,44.9885,44.8825,44.9279,215432.0
2020-08-11 09:45:00,59.33,59.42,59.33,59.39,158622.0,44.9279,44.9961,44.9279,44.9733,158622.0
2020-08-11 09:50:00,59.39,59.43,59.29,59.34,210768.0,44.9733,45.0036,44.8976,44.9355,210768.0
2020-08-11 09:55:00,59.34,59.4,59.19,59.21,180562.0,44.9355,44.9809,44.8219,44.837,180562.0
2020-08-11 10:00:00,59.22,59.27,59.16,59.27,254804.0,44.8446,44.8825,44.7992,44.8825,254804.0
2020-08-11 10:05:00,59.27,59.32,59.21,59.21,116054.0,44.8825,44.9203,44.837,44.837,116054.0
2020-08-11 10:10:00,59.22,59.3,59.13,59.15,164059.0,44.8446,44.9052,44.7764,44.7916,164059.0
2020-08-11 10:15:00,59.15,59.25,59.1,59.12,369501.0,44.7916,44.8673,44.7537,44.7689,369501.0
2020-08-11 10:20:00,59.12,59.14,59.05,59.05,87205.0,44.7689,44.784,44.7159,44.7159,87205.0
2020-08-11 10:25:00,59.05,59.11,59.01,59.09,94407.0,44.7159,44.7613,44.6856,44.7462,94407.0
2020-08-11 10:30:00,59.09,59.1,59.05,59.05,67049.0,44.7462,44.7537,44.7159,44.7159,67049.0
2020-08-11 10:35:00,59.06,59.12,59.03,59.05,73361.0,44.7234,44.7689,44.7007,44.7159,73361.0
2020-08-11 10:40:00,59.04,59.1,58.98,58.99,86250.0,44.7083,44.7537,44.6629,44.6704,86250.0
2020-08-11 10:45:00,59.0,59.07,58.96,59.07,72219.0,44.678,44.731,44.6477,44.731,72219.0
2020-08-11 10:50:00,59.07,59.07,59.02,59.03,74935.0,44.731,44.731,44.6931,44.7007,74935.0
2020-08-11 10:55:00,59.03,59.09,59.02,59.03,60040.0,44.7007,44.7462,44.6931,44.7007,60040.0
2020-08-11 11:00:00,59.02,59.05,58.97,58.98,75578.0,44.6931,44.7159,44.6553,44.6629,75578.0
2020-08-11 11:05:00,58.98,59.0,58.91,58.92,87025.0,44.6629,44.678,44.6099,44.6174,87025.0
2020-08-11 11:10:00,58.92,58.95,58.83,58.85,122157.0,44.6174,44.6401,44.5493,44.5644,122157.0
2020-08-11 11:15:00,58.86,58.93,58.84,58.91,85302.0,44.572,44.625,44.5568,44.6099,85302.0
2020-08-11 11:20:00,58.91,58.93,58.88,58.9,85174.0,44.6099,44.625,44.5871,44.6023,85174.0
2020-08-11 11:25:00,58.9,58.91,58.85,58.88,145566.0,44.6023,44.6099,44.5644,44.5871,145566.0
2020-08-11 11:30:00,58.88,58.99,58.85,58.95,129087.0,44.5871,44.6704,44.5644,44.6401,129087.0
2020-08-11 11:35:00,58.95,58.98,58.88,58.89,81255.0,44.6401,44.6629,44.5871,44.5947,81255.0
2020-08-11 11:40:00,58.89,58.91,58.78,58.78,82670.0,44.5947,44.6099,44.5114,44.5114,82670.0
2020-08-11 11:45:00,58.78,58.89,58.78,58.85,65759.0,44.5114,44.5947,44.5114,44.5644,65759.0
2020-08-11 11:50:00,58.85,58.9,58.85,58.89,66484.0,44.5644,44.6023,44.5644,44.5947,66484.0
2020-08-11 11:55:00,58.89,58.91,58.82,58.88,119504.0,44.5947,44.6099,44.5417,44.5871,119504.0
2020-08-11 12:00:00,58.89,58.9,58.83,58.89,72373.0,44.5947,44.6023,44.5493,44.5947,72373.0
2020-08-11 12:05:00,58.88,58.89,58.8,58.8,64312.0,44.5871,44.5947,44.5266,44.5266,64312.0
2020-08-11 12:10:00,58.81,58.85,58.79,58.82,63270.0,44.5341,44.5644,44.519,44.5417,63270.0
2020-08-11 12:15:00,58.83,58.84,58.77,58.77,92822.0,44.5493,44.5568,44.5038,44.5038,92822.0
2020-08-11 12:20:00,58.77,58.78,58.73,58.75,62705.0,44.5038,44.5114,44.4735,44.4887,62705.0
2020-08-11 12:25:00,58.75,58.77,58.73,58.75,73122.0,44.4887,44.5038,44.4735,44.4887,73122.0
2020-08-11 12:30:00,58.75,58.77,58.74,58.77,39347.0,44.4887,44.5038,44.4811,44.5038,39347.0
2020-08-11 12:35:00,58.77,58.78,58.74,58.76,40554.0,44.5038,44.5114,44.4811,44.4963,40554.0
2020-08-11 12:40:00,58.76,58.77,58.71,58.72,48440.0,44.4963,44.5038,44.4584,44.466,48440.0
2020-08-11 12:45:00,58.72,58.75,58.69,58.72,111372.0,44.466,44.4887,44.4433,44.466,111372.0
2020-08-11 12:50:00,58.71,58.72,58.63,58.69,94631.0,44.4584,44.466,44.3978,44.4433,94631.0
2020-08-11 12:55:00,58.69,58.71,58.67,58.71,49547.0,44.4433,44.4584,44.4281,44.4584,49547.0
2020-08-11 13:00:00,58.71,58.71,58.66,58.68,44209.0,44.4584,44.4584,44.4205,44.4357,44209.0
2020-08-11 13:05:00,58.68,58.73,58.68,58.72,54647.0,44.4357,44.4735,44.4357,44.466,54647.0
2020-08-11 13:10:00,58.71,58.74,58.7,58.72,49082.0,44.4584,44.4811,44.4508,44.466,49082.0
2020-08-11 13:15:00,58.71,58.79,58.71,58.78,38001.0,44.4584,44.519,44.4584,44.5114,38001.0
2020-08-11 13:20:00,58.78,58.82,58.76,58.8,39681.0,44.5114,44.5417,44.4963,44.5266,39681.0
2020-08-11 13:25:00,58.8,58.8,58.74,58.75,49362.0,44.5266,44.5266,44.4811,44.4887,49362.0
2020-08-11 13:30:00,58.75,58.78,58.72,58.72,67381.0,44.4887,44.5114,44.466,44.466,67381.0
2020-08-11 13:35:00,58.72,58.76,58.71,58.73,56984.0,44.466,44.4963,44.4584,44.4735,56984.0
2020-08-11 13:40:00,58.73,58.77,58.72,58.76,48490.0,44.4735,44.5038,44.466,44.4963,48490.0
2020-08-11 13:45:00,58.75,58.78,58.74,58.75,59165.0,44.4887,44.5114,44.4811,44.4887,59165.0
2020-08-11 13:50:00,58.74,58.78,58.73,58.78,45036.0,44.4811,44.5114,44.4735,44.5114,45036.0
2020-08-11 13:55:00,58.77,58.78,58.73,58.76,55145.0,44.5038,44.5114,44.4735,44.4963,55145.0
2020-08-11 14:00:00,58.76,58.78,58.74,58.75,57991.0,44.4963,44.5114,44.4811,44.4887,57991.0
2020-08-11 14:05:00,58.76,58.82,58.75,58.82,52533.0,44.4963,44.5417,44.4887,44.5417,52533.0
2020-08-11 14:10:00,58.82,58.87,58.81,58.85,63342.0,44.5417,44.5796,44.5341,44.5644,63342.0
2020-08-11 14:15:00,58.86,58.87,58.79,58.83,84338.0,44.572,44.5796,44.519,44.5493,84338.0
2020-08-11 14:20:00,58.83,58.85,58.81,58.83,44895.0,44.5493,44.5644,44.5341,44.5493,44895.0
2020-08-11 14:25:00,58.83,58.86,58.78,58.79,84566.0,44.5493,44.572,44.5114,44.519,84566.0
2020-08-11 14:30:00,58.79,58.82,58.78,58.79,88756.0,44.519,44.5417,44.5114,44.519,88756.0
2020-08-11 14:35:00,58.79,58.79,58.69,58.7,70685.0,44.519,44.519,44.4433,44.4508,70685.0
2020-08-11 14:40:00,58.71,58.76,58.67,58.73,153145.0,44.4584,44.4963,44.4281,44.4735,153145.0
2020-08-11 14:45:00,58.73,58.75,58.65,58.66,203469.0,44.4735,44.4887,44.413,44.4205,203469.0
2020-08-11 14:50:00,58.65,58.71,58.63,58.69,280173.0,44.413,44.4584,44.3978,44.4433,280173.0
2020-08-11 14:55:00,58.69,58.8,58.69,58.8,113799.0,44.4433,44.5266,44.4433,44.5266,113799.0
2020-08-11 15:00:00,58.79,58.8,58.74,58.79,135485.0,44.519,44.5266,44.4811,44.519,135485.0
2020-08-11 15:05:00,58.79,58.8,58.74,58.75,131840.0,44.519,44.5266,44.4811,44.4887,131840.0
2020-08-11 15:10:00,58.75,58.8,58.67,58.67,172555.0,44.4887,44.5266,44.4281,44.4281,172555.0
2020-08-11 15:15:00,58.67,58.68,58.49,58.52,231949.0,44.4281,44.4357,44.2918,44.3145,231949.0
2020-08-11 15:20:00,58.52,58.55,58.48,58.51,125005.0,44.3145,44.3372,44.2842,44.3069,125005.0
2020-08-11 15:25:00,58.51,58.59,58.5,58.59,121204.0,44.3069,44.3675,44.2994,44.3675,121204.0
2020-08-11 15:30:00,58.59,58.6,58.48,58.49,153119.0,44.3675,44.3751,44.2842,44.2918,153119.0
2020-08-11 15:35:00,58.49,58.59,58.48,58.55,199935.0,44.2918,44.3675,44.2842,44.3372,199935.0
2020-08-11 15:40:00,58.55,58.59,58.51,58.55,259220.0,44.3372,44.3675,44.3069,44.3372,259220.0
2020-08-11 15:45:00,58.56,58.56,58.46,58.47,303546.0,44.3448,44.3448,44.2691,44.2767,303546.0
2020-08-11 15:50:00,58.48,58.48,58.25,58.33,485971.0,44.2842,44.2842,44.1101,44.1706,485971.0
2020-08-11 15:55:00,58.32,58.52,58.32,58.51,767920.0,44.1631,44.3145,44.1631,44.3069,767920.0
2020-08-12 09:30:00,58.6,58.97,58.59,58.64,460438.0,44.3751,44.6553,44.3675,44.4054,460438.0
2020-08-12 09:35:00,58.63,58.8,58.62,58.77,122459.0,44.3978,44.5266,44.3902,44.5038,122459.0
2020-08-12 09:40:00,58.76,58.79,58.7,58.71,112702.0,44.4963,44.519,44.4508,44.4584,112702.0
2020-08-12 09:45:00,58.71,58.72,58.62,58.64,187588.0,44.4584,44.466,44.3902,44.4054,187588.0
2020-08-12 09:50:00,58.64,58.66,58.54,58.55,116708.0,44.4054,44.4205,44.3297,44.3372,116708.0
2020-08-12 09:55:00,58.55,58.65,58.52,58.57,134388.0,44.3372,44.413,44.3145,44.3524,134388.0
2020-08-12 10:00:00,58.57,58.73,58.54,58.73,113651.0,44.3524,44.4735,44.3297,44.4735,113651.0
2020-08-12 10:05:00,58.72,58.76,58.68,58.75,108790.0,44.466,44.4963,44.4357,44.4887,108790.0
2020-08-12 10:10:00,58.76,58.76,58.7,58.71,87884.0,44.4963,44.4963,44.4508,44.4584,87884.0
2020-08-12 10:15:00,58.71,58.71,58.62,58.68,83793.0,44.4584,44.4584,44.3902,44.4357,83793.0
2020-08-12 10:20:00,58.67,58.72,58.65,58.72,90695.0,44.4281,44.466,44.413,44.466,90695.0
2020-08-12 10:25:00,58.72,58.72,58.65,58.69,85756.0,44.466,44.466,44.413,44.4433,85756.0
2020-08-12 10:30:00,58.68,58.78,58.67,58.76,95423.0,44.4357,44.5114,44.4281,44.4963,95423.0
2020-08-12 10:35:00,58.77,58.77,58.68,58.7,53265.0,44.5038,44.5038,44.4357,44.4508,53265.0
2020-08-12 10:40:00,58.7,58.77,58.69,58.72,76372.0,44.4508,44.5038,44.4433,44.466,76372.0
2020-08-12 10:45:00,58.72,58.77,58.68,58.72,90835.0,44.466,44.5038,44.4357,44.466,90835.0
2020-08-12 10:50:00,58.71,58.74,58.66,58.68,88736.0,44.4584,44.4811,44.4205,44.4357,88736.0
2020-08-12 10:55:00,58.67,58.71,58.64,58.67,101357.0,44.4281,44.4584,44.4054,44.4281,101357.0
2020-08-12 11:00:00,58.66,58.74,58.63,58.73,80778.0,44.4205,44.4811,44.3978,44.4735,80778.0
2020-08-12 11:05:00,58.73,58.77,58.65,58.67,57914.0,44.4735,44.5038,44.413,44.4281,57914.0
2020-08-12 11:10:00,58.67,58.69,58.62,58.62,73128.0,44.4281,44.4433,44.3902,44.3902,73128.0
2020-08-12 11:15:00,58.63,58.68,58.61,58.68,53762.0,44.3978,44.4357,44.3827,44.4357,53762.0
2020-08-12 11:20:00,58.68,58.72,58.67,58.72,135468.0,44.4357,44.466,44.4281,44.466,135468.0
2020-08-12 11:25:00,58.72,58.74,58.69,58.73,76573.0,44.466,44.4811,44.4433,44.4735,76573.0
2020-08-12 11:30:00,58.73,58.8,58.72,58.78,74024.0,44.4735,44.5266,44.466,44.5114,74024.0
2020-08-12 11:35:00,58.78,58.79,58.73,58.75,97443.0,44.5114,44.519,44.4735,44.4887,97443.0
2020-08-12 11:40:00,58.75,58.75,58.66,58.68,36536.0,44.4887,44.4887,44.4205,44.4357,36536.0
2020-08-12 11:45:00,58.67,58.7,58.64,58.65,46937.0,44.4281,44.4508,44.4054,44.413,46937.0
2020-08-12 11:50:00,58.65,58.67,58.63,58.67,61774.0,44.413,44.4281,44.3978,44.4281,61774.0
2020-08-12 11:55:00,58.67,58.78,58.63,58.76,86760.0,44.4281,44.5114,44.3978,44.4963,86760.0
2020-08-12 12:00:00,58.75,58.77,58.72,58.76,61978.0,44.4887,44.5038,44.466,44.4963,61978.0
2020-08-12 12:05:00,58.76,58.87,58.76,58.76,177311.0,44.4963,44.5796,44.4963,44.4963,177311.0
2020-08-12 12:10:00,58.75,58.77,58.7,58.72,63254.0,44.4887,44.5038,44.4508,44.466,63254.0
2020-08-12 12:15:00,58.72,58.77,58.71,58.73,51803.0,44.466,44.5038,44.4584,44.4735,51803.0
2020-08-12 12:20:00,58.73,58.74,58.68,58.74,62467.0,44.4735,44.4811,44.4357,44.4811,62467.0
2020-08-12 12:25:00,58.73,58.74,58.7,58.72,53248.0,44.4735,44.4811,44.4508,44.466,53248.0
2020-08-12 12:30:00,58.73,58.73,58.63,58.64,69751.0,44.4735,44.4735,44.3978,44.4054,69751.0
2020-08-12 12:35:00,58.64,58.68,58.63,58.67,69853.0,44.4054,44.4357,44.3978,44.4281,69853.0
2020-08-12 12:40:00,58.67,58.67,58.61,58.62,37212.0,44.4281,44.4281,44.3827,44.3902,37212.0
2020-08-12 12:45:00,58.62,58.67,58.61,58.66,45208.0,44.3902,44.4281,44.3827,44.4205,45208.0
2020-08-12 12:50:00,58.66,58.68,58.63,58.64,31642.0,44.4205,44.4357,44.3978,44.4054,31642.0
2020-08-12 12:55:00,58.64,58.65,58.61,58.64,46220.0,44.4054,44.413,44.3827,44.4054,46220.0
2020-08-12 13:00:00,58.63,58.69,58.63,58.65,76874.0,44.3978,44.4433,44.3978,44.413,76874.0
2020-08-12 13:05:00,58.65,58.7,58.64,58.67,48632.0,44.413,44.4508,44.4054,44.4281,48632.0
2020-08-12 13:10:00,58.67,58.7,58.63,58.64,88527.0,44.4281,44.4508,44.3978,44.4054,88527.0
2020-08-12 13:15:00,58.64,58.67,58.63,58.66,57172.0,44.4054,44.4281,44.3978,44.4205,57172.0
2020-08-12 13:20:00,58.66,58.69,58.64,58.68,106437.0,44.4205,44.4433,44.4054,44.4357,106437.0
2020-08-12 13:25:00,58.68,58.76,58.67,58.72,89899.0,44.4357,44.4963,44.4281,44.466,89899.0
2020-08-12 13:30:00,58.72,58.73,58.66,58.69,55248.0,44.466,44.4735,44.4205,44.4433,55248.0
2020-08-12 13:35:00,58.69,58.76,58.68,58.73,74743.0,44.4433,44.4963,44.4357,44.4735,74743.0
2020-08-12 13:40:00,58.73,58.75,58.71,58.72,37768.0,44.4735,44.4887,44.4584,44.466,37768.0
2020-08-12 13:45:00,58.72,58.75,58.7,58.74,55435.0,44.466,44.4887,44.4508,44.4811,55435.0
2020-08-12 13:50:00,58.74,58.78,58.72,58.76,43258.0,44.4811,44.5114,44.466,44.4963,43258.0
2020-08-12 13:55:00,58.76,58.77,58.73,58.76,44697.0,44.4963,44.5038,44.4735,44.4963,44697.0
2020-08-12 14:00:00,58.76,58.78,58.72,58.75,73314.0,44.4963,44.5114,44.466,44.4887,73314.0
2020-08-12 14:05:00,58.75,58.76,58.7,58.71,41668.0,44.4887,44.4963,44.4508,44.4584,41668.0
2020-08-12 14:10:00,58.71,58.75,58.7,58.73,46085.0,44.4584,44.4887,44.4508,44.4735,46085.0
2020-08-12 14:15:00,58.73,58.75,58.72,58.75,54881.0,44.4735,44.4887,44.466,44.4887,54881.0
2020-08-12 14:20:00,58.74,58.76,58.73,58.74,49351.0,44.4811,44.4963,44.4735,44.4811,49351.0
2020-08-12 14:25:00,58.74,58.75,58.7,58.75,53715.0,44.4811,44.4887,44.4508,44.4887,53715.0
2020-08-12 14:30:00,58.75,58.77,58.73,58.75,81815.0,44.4887,44.5038,44.4735,44.4887,81815.0
2020-08-12 14:35:00,58.75,58.76,58.7,58.7,112805.0,44.4887,44.4963,44.4508,44.4508,112805.0
2020-08-12 14:40:00,58.71,58.74,58.69,58.72,127223.0,44.4584,44.4811,44.4433,44.466,127223.0
2020-08-12 14:45:00,58.72,58.72,58.67,58.68,56054.0,44.466,44.466,44.4281,44.4357,56054.0
2020-08-12 14:50:00,58.69,58.73,58.67,58.73,71991.0,44.4433,44.4735,44.4281,44.4735,71991.0
2020-08-12 14:55:00,58.73,58.75,58.7,58.71,96794.0,44.4735,44.4887,44.4508,44.4584,96794.0
2020-08-12 15:00:00,58.72,58.74,58.7,58.72,82825.0,44.466,44.4811,44.4508,44.466,82825.0
2020-08-12 15:05:00,58.72,58.74,58.7,58.71,75382.0,44.466,44.4811,44.4508,44.4584,75382.0
2020-08-12 15:10:00,58.72,58.73,58.69,58.7,158784.0,44.466,44.4735,44.4433,44.4508,158784.0
2020-08-12 15:15:00,58.71,58.76,58.69,58.71,79311.0,44.4584,44.4963,44.4433,44.4584,79311.0
2020-08-12 15:20:00,58.71,58.73,58.69,58.7,95819.0,44.4584,44.4735,44.4433,44.4508,95819.0
2020-08-12 15:25:00,58.7,58.75,58.69,58.73,277989.0,44.4508,44.4887,44.4433,44.4735,277989.0
2020-08-12 15:30:00,58.72,58.73,58.64,58.68,150753.0,44.466,44.4735,44.4054,44.4357,150753.0
2020-08-12 15:35:00,58.67,58.68,58.61,58.64,141666.0,44.4281,44.4357,44.3827,44.4054,141666.0
2020-08-12 15:40:00,58.63,58.67,58.61,58.64,143190.0,44.3978,44.4281,44.3827,44.4054,143190.0
2020-08-12 15:45:00,58.64,58.64,58.57,58.6,182507.0,44.4054,44.4054,44.3524,44.3751,182507.0
2020-08-12 15:50:00,58.6,58.63,58.53,58.55,398117.0,44.3751,44.3978,44.3221,44.3372,398117.0
2020-08-12 15:55:00,58.55,58.63,58.52,58.59,586537.0,44.3372,44.3978,44.3145,44.3675,586537.0
2020-08-13 09:30:00,58.3,58.51,58.2,58.4,410634.0,44.1479,44.3069,44.0722,44.2237,410634.0
2020-08-13 09:35:00,58.41,58.5,58.26,58.3,127320.0,44.2312,44.2994,44.1176,44.1479,127320.0
2020-08-13 09:40:00,58.31,58.4,58.25,58.39,95928.0,44.1555,44.2237,44.1101,44.2161,95928.0
2020-08-13 09:45:00,58.38,58.46,58.34,58.44,90766.0,44.2085,44.2691,44.1782,44.2539,90766.0
2020-08-13 09:50:00,58.44,58.52,58.41,58.51,98840.0,44.2539,44.3145,44.2312,44.3069,98840.0
2020-08-13 09:55:00,58.5,58.51,58.37,58.37,95938.0,44.2994,44.3069,44.2009,44.2009,95938.0
2020-08-13 10:00:00,58.37,58.42,58.35,58.42,66654.0,44.2009,44.2388,44.1858,44.2388,66654.0
2020-08-13 10:05:00,58.42,58.48,58.39,58.45,81142.0,44.2388,44.2842,44.2161,44.2615,81142.0
2020-08-13 10:10:00,58.45,58.48,58.43,58.47,73934.0,44.2615,44.2842,44.2464,44.2767,73934.0
2020-08-13 10:15:00,58.47,58.52,58.46,58.49,92226.0,44.2767,44.3145,44.2691,44.2918,92226.0
2020-08-13 10:20:00,58.48,58.49,58.34,58.35,104936.0,44.2842,44.2918,44.1782,44.1858,104936.0
2020-08-13 10:25:00,58.35,58.39,58.29,58.3,94350.0,44.1858,44.2161,44.1404,44.1479,94350.0
2020-08-13 10:30:00,58.3,58.4,58.29,58.37,61108.0,44.1479,44.2237,44.1404,44.2009,61108.0
2020-08-13 10:35:00,58.37,58.39,58.3,58.31,75459.0,44.2009,44.2161,44.1479,44.1555,75459.0
2020-08-13 10:40:00,58.3,58.31,58.23,58.26,69740.0,44.1479,44.1555,44.0949,44.1176,69740.0
2020-08-13 10:45:00,58.27,58.27,58.2,58.24,73858.0,44.1252,44.1252,44.0722,44.1025,73858.0
2020-08-13 10:50:00,58.23,58.25,58.19,58.23,77005.0,44.0949,44.1101,44.0646,44.0949,77005.0
2020-08-13 10:55:00,58.23,58.25,58.21,58.24,53207.0,44.0949,44.1101,44.0798,44.1025,53207.0
2020-08-13 11:00:00,58.24,58.28,58.22,58.26,42063.0,44.1025,44.1328,44.0873,44.1176,42063.0
2020-08-13 11:05:00,58.26,58.35,58.25,58.29,81426.0,44.1176,44.1858,44.1101,44.1404,81426.0
2020-08-13 11:10:00,58.29,58.34,58.28,58.34,41363.0,44.1404,44.1782,44.1328,44.1782,41363.0
2020-08-13 11:15:00,58.34,58.37,58.32,58.34,41966.0,44.1782,44.2009,44.1631,44.1782,41966.0
2020-08-13 11:20:00,58.34,58.4,58.31,58.38,42125.0,44.1782,44.2237,44.1555,44.2085,42125.0
2020-08-13 11:25:00,58.39,58.44,58.36,58.43,62991.0,44.2161,44.2539,44.1934,44.2464,62991.0
2020-08-13 11:30:00,58.43,58.47,58.41,58.45,67797.0,44.2464,44.2767,44.2312,44.2615,67797.0
2020-08-13 11:35:00,58.45,58.48,58.44,58.48,69670.0,44.2615,44.2842,44.2539,44.2842,69670.0
2020-08-13 11:40:00,58.48,58.53,58.46,58.5,67795.0,44.2842,44.3221,44.2691,44.2994,67795.0
2020-08-13 11:45:00,58.49,58.51,58.48,58.48,35018.0,44.2918,44.3069,44.2842,44.2842,35018.0
2020-08-13 11:50:00,58.48,58.49,58.44,58.44,33872.0,44.2842,44.2918,44.2539,44.2539,33872.0
2020-08-13 11:55:00,58.45,58.45,58.4,58.41,56594.0,44.2615,44.2615,44.2237,44.2312,56594.0
2020-08-13 12:00:00,58.41,58.41,58.34,58.35,65984.0,44.2312,44.2312,44.1782,44.1858,65984.0
2020-08-13 12:05:00,58.35,58.38,58.33,58.35,72200.0,44.1858,44.2085,44.1706,44.1858,72200.0
2020-08-13 12:10:00,58.35,58.39,58.34,58.37,35779.0,44.1858,44.2161,44.1782,44.2009,35779.0
2020-08-13 12:15:00,58.36,58.36,58.31,58.32,60366.0,44.1934,44.1934,44.1555,44.1631,60366.0
2020-08-13 12:20:00,58.32,58.36,58.31,58.36,49290.0,44.1631,44.1934,44.1555,44.1934,49290.0
2020-08-13 12:25:00,58.36,58.4,58.36,58.39,25862.0,44.1934,44.2237,44.1934,44.2161,25862.0
2020-08-13 12:30:00,58.39,58.39,58.36,58.37,22197.0,44.2161,44.2161,44.1934,44.2009,22197.0
2020-08-13 12:35:00,58.37,58.39,58.32,58.37,40722.0,44.2009,44.2161,44.1631,44.2009,40722.0
2020-08-13 12:40:00,58.38,58.42,58.36,58.41,27101.0,44.2085,44.2388,44.1934,44.2312,27101.0
2020-08-13 12:45:00,58.41,58.43,58.39,58.41,55291.0,44.2312,44.2464,44.2161,44.2312,55291.0
2020-08-13 12:50:00,58.4,58.42,58.38,58.4,66646.0,44.2237,44.2388,44.2085,44.2237,66646.0
2020-08-13 12:55:00,58.4,58.42,58.35,58.38,40784.0,44.2237,44.2388,44.1858,44.2085,40784.0
2020-08-13 13:00:00,58.38,58.41,58.37,58.4,53332.0,44.2085,44.2312,44.2009,44.2237,53332.0
2020-08-13 13:05:00,58.4,58.44,58.38,58.43,34734.0,44.2237,44.2539,44.2085,44.2464,34734.0
2020-08-13 13:10:00,58.43,58.45,58.42,58.44,24432.0,44.2464,44.2615,44.2388,44.2539,24432.0
2020-08-13 13:15:00,58.43,58.46,58.41,58.46,44427.0,44.2464,44.2691,44.2312,44.2691,44427.0
2020-08-13 13:20:00,58.46,58.48,58.44,58.47,35961.0,44.2691,44.2842,44.2539,44.2767,35961.0
2020-08-13 13:25:00,58.47,58.52,58.46,58.51,34219.0,44.2767,44.3145,44.2691,44.3069,34219.0
2020-08-13 13:30:00,58.5,58.51,58.43,58.47,76389.0,44.2994,44.3069,44.2464,44.2767,76389.0
2020-08-13 13:35:00,58.48,58.5,58.45,58.47,47579.0,44.2842,44.2994,44.2615,44.2767,47579.0
2020-08-13 13:40:00,58.47,58.55,58.45,58.54,56827.0,44.2767,44.3372,44.2615,44.3297,56827.0
2020-08-13 13:45:00,58.54,58.6,58.53,58.55,66212.0,44.3297,44.3751,44.3221,44.3372,66212.0
2020-08-13 13:50:00,58.55,58.55,58.5,58.51,28852.0,44.3372,44.3372,44.2994,44.3069,28852.0
2020-08-13 13:55:00,58.51,58.53,58.47,58.5,77027.0,44.3069,44.3221,44.2767,44.2994,77027.0
2020-08-13 14:00:00,58.5,58.53,58.49,58.52,58938.0,44.2994,44.3221,44.2918,44.3145,58938.0
2020-08-13 14:05:00,58.52,58.52,58.46,58.48,40643.0,44.3145,44.3145,44.2691,44.2842,40643.0
2020-08-13 14:10:00,58.48,58.49,58.47,58.48,55578.0,44.2842,44.2918,44.2767,44.2842,55578.0
2020-08-13 14:15:00,58.48,58.49,58.39,58.4,70939.0,44.2842,44.2918,44.2161,44.2237,70939.0
2020-08-13 14:20:00,58.4,58.44,58.39,58.43,44841.0,44.2237,44.2539,44.2161,44.2464,44841.0
2020-08-13 14:25:00,58.43,58.53,58.42,58.49,88011.0,44.2464,44.3221,44.2388,44.2918,88011.0
2020-08-13 14:30:00,58.49,58.51,58.44,58.45,66219.0,44.2918,44.3069,44.2539,44.2615,66219.0
2020-08-13 14:35:00,58.45,58.45,58.4,58.42,69086.0,44.2615,44.2615,44.2237,44.2388,69086.0
2020-08-13 14:40:00,58.42,58.45,58.4,58.42,46612.0,44.2388,44.2615,44.2237,44.2388,46612.0
2020-08-13 14:45:00,58.42,58.48,58.41,58.42,51001.0,44.2388,44.2842,44.2312,44.2388,51001.0
2020-08-13 14:50:00,58.41,58.42,58.34,58.38,85972.0,44.2312,44.2388,44.1782,44.2085,85972.0
2020-08-13 14:55:00,58.38,58.39,58.32,58.34,65258.0,44.2085,44.2161,44.1631,44.1782,65258.0
2020-08-13 15:00:00,58.35,58.39,58.33,58.38,70976.0,44.1858,44.2161,44.1706,44.2085,70976.0
2020-08-13 15:05:00,58.36,58.39,58.35,58.36,67916.0,44.1934,44.2161,44.1858,44.1934,67916.0
2020-08-13 15:10:00,58.36,58.42,58.35,58.4,72902.0,44.1934,44.2388,44.1858,44.2237,72902.0
2020-08-13 15:15:00,58.39,58.44,58.38,58.42,59482.0,44.2161,44.2539,44.2085,44.2388,59482.0
2020-08-13 15:20:00,58.42,58.48,58.41,58.47,57603.0,44.2388,44.2842,44.2312,44.2767,57603.0
2020-08-13 15:25:00,58.47,58.48,58.43,58.47,57199.0,44.2767,44.2842,44.2464,44.2767,57199.0
2020-08-13 15:30:00,58.47,58.48,58.44,58.46,50644.0,44.2767,44.2842,44.2539,44.2691,50644.0
2020-08-13 15:35:00,58.45,58.49,58.44,58.46,79499.0,44.2615,44.2918,44.2539,44.2691,79499.0
2020-08-13 15:40:00,58.46,58.47,58.43,58.44,78263.0,44.2691,44.2767,44.2464,44.2539,78263.0
2020-08-13 15:45:00,58.44,58.45,58.38,58.39,100777.0,44.2539,44.2615,44.2085,44.2161,100777.0
2020-08-13 15:50:00,58.39,58.52,58.38,58.49,161461.0,44.2161,44.3145,44.2085,44.2918,161461.0
2020-08-13 15:55:00,58.49,58.53,58.45,58.52,391904.0,44.2918,44.3221,44.2615,44.3145,391904.0
2020-08-14 09:30:00,58.48,58.49,58.25,58.3,316007.0,44.2842,44.2918,44.1101,44.1479,316007.0
2020-08-14 09:35:00,58.3,58.4,58.28,58.37,88313.0,44.1479,44.2237,44.1328,44.2009,88313.0
2020-08-14 09:40:00,58.36,58.48,58.34,58.47,51317.0,44.1934,44.2842,44.1782,44.2767,51317.0
2020-08-14 09:45:00,58.47,58.64,58.47,58.62,146529.0,44.2767,44.4054,44.2767,44.3902,146529.0
2020-08-14 09:50:00,58.62,58.69,58.58,58.66,114837.0,44.3902,44.4433,44.36,44.4205,114837.0
2020-08-14 09:55:00,58.66,58.71,58.61,58.64,66884.0,44.4205,44.4584,44.3827,44.4054,66884.0
2020-08-14 10:00:00,58.63,58.72,58.61,58.71,77455.0,44.3978,44.466,44.3827,44.4584,77455.0
2020-08-14 10:05:00,58.71,58.74,58.64,58.7,59568.0,44.4584,44.4811,44.4054,44.4508,59568.0
2020-08-14 10:10:00,58.71,58.71,58.61,58.65,65887.0,44.4584,44.4584,44.3827,44.413,65887.0
2020-08-14 10:15:00,58.66,58.69,58.6,58.68,65898.0,44.4205,44.4433,44.3751,44.4357,65898.0
2020-08-14 10:20:00,58.68,58.77,58.67,58.74,75646.0,44.4357,44.5038,44.4281,44.4811,75646.0
2020-08-14 10:25:00,58.74,58.75,58.7,58.72,64023.0,44.4811,44.4887,44.4508,44.466,64023.0
2020-08-14 10:30:00,58.72,58.76,58.68,58.7,90168.0,44.466,44.4963,44.4357,44.4508,90168.0
2020-08-14 10:35:00,58.69,58.72,58.67,58.69,48858.0,44.4433,44.466,44.4281,44.4433,48858.0
2020-08-14 10:40:00,58.68,58.73,58.65,58.68,55993.0,44.4357,44.4735,44.413,44.4357,55993.0
2020-08-14 10:45:00,58.67,58.7,58.63,58.69,88585.0,44.4281,44.4508,44.3978,44.4433,88585.0
2020-08-14 10:50:00,58.68,58.72,58.68,58.7,60333.0,44.4357,44.466,44.4357,44.4508,60333.0
2020-08-14 10:55:00,58.69,58.74,58.66,58.67,59545.0,44.4433,44.4811,44.4205,44.4281,59545.0
2020-08-14 11:00:00,58.67,58.69,58.65,58.65,40116.0,44.4281,44.4433,44.413,44.413,40116.0
2020-08-14 11:05:00,58.65,58.71,58.65,58.71,47104.0,44.413,44.4584,44.413,44.4584,47104.0
2020-08-14 11:10:00,58.71,58.75,58.68,58.75,56644.0,44.4584,44.4887,44.4357,44.4887,56644.0
2020-08-14 11:15:00,58.75,58.81,58.74,58.81,55637.0,44.4887,44.5341,44.4811,44.5341,55637.0
2020-08-14 11:20:00,58.81,58.86,58.8,58.84,64490.0,44.5341,44.572,44.5266,44.5568,64490.0
2020-08-14 11:25:00,58.84,58.85,58.8,58.82,39089.0,44.5568,44.5644,44.5266,44.5417,39089.0
2020-08-14 11:30:00,58.82,58.89,58.82,58.89,56129.0,44.5417,44.5947,44.5417,44.5947,56129.0
2020-08-14 11:35:00,58.89,58.91,58.87,58.88,70423.0,44.5947,44.6099,44.5796,44.5871,70423.0
2020-08-14 11:40:00,58.88,58.91,58.87,58.9,47279.0,44.5871,44.6099,44.5796,44.6023,47279.0
2020-08-14 11:45:00,58.89,58.92,58.87,58.91,147927.0,44.5947,44.6174,44.5796,44.6099,147927.0
2020-08-14 11:50:00,58.92,58.94,58.88,58.89,71391.0,44.6174,44.6326,44.5871,44.5947,71391.0
2020-08-14 11:55:00,58.89,58.9,58.85,58.9,53119.0,44.5947,44.6023,44.5644,44.6023,53119.0
2020-08-14 12:00:00,58.9,58.91,58.84,58.86,52582.0,44.6023,44.6099,44.5568,44.572,52582.0
2020-08-14 12:05:00,58.86,58.9,58.85,58.89,52799.0,44.572,44.6023,44.5644,44.5947,52799.0
2020-08-14 12:10:00,58.88,58.9,58.87,58.9,44812.0,44.5871,44.6023,44.5796,44.6023,44812.0
2020-08-14 12:15:00,58.91,58.91,58.86,58.87,42251.0,44.6099,44.6099,44.572,44.5796,42251.0
2020-08-14 12:20:00,58.88,58.89,58.82,58.83,37293.0,44.5871,44.5947,44.5417,44.5493,37293.0
2020-08-14 12:25:00,58.82,58.84,58.81,58.82,49826.0,44.5417,44.5568,44.5341,44.5417,49826.0
2020-08-14 12:30:00,58.82,58.86,58.81,58.83,68357.0,44.5417,44.572,44.5341,44.5493,68357.0
2020-08-14 12:35:00,58.83,58.83,58.79,58.79,37536.0,44.5493,44.5493,44.519,44.519,37536.0
2020-08-14 12:40:00,58.8,58.82,58.79,58.82,44174.0,44.5266,44.5417,44.519,44.5417,44174.0
2020-08-14 12:45:00,58.82,58.82,58.79,58.8,31538.0,44.5417,44.5417,44.519,44.5266,31538.0
2020-08-14 12:50:00,58.81,58.83,58.79,58.8,44835.0,44.5341,44.5493,44.519,44.5266,44835.0
2020-08-14 12:55:00,58.8,58.8,58.77,58.77,61012.0,44.5266,44.5266,44.5038,44.5038,61012.0
2020-08-14 13:00:00,58.77,58.8,58.76,58.8,33692.0,44.5038,44.5266,44.4963,44.5266,33692.0
2020-08-14 13:05:00,58.8,58.84,58.77,58.83,39091.0,44.5266,44.5568,44.5038,44.5493,39091.0
2020-08-14 13:10:00,58.83,58.85,58.81,58.84,39586.0,44.5493,44.5644,44.5341,44.5568,39586.0
2020-08-14 13:15:00,58.85,58.85,58.8,58.82,36914.0,44.5644,44.5644,44.5266,44.5417,36914.0
2020-08-14 13:20:00,58.82,58.83,58.79,58.8,31565.0,44.5417,44.5493,44.519,44.5266,31565.0
2020-08-14 13:25:00,58.79,58.81,58.79,58.8,20729.0,44.519,44.5341,44.519,44.5266,20729.0
2020-08-14 13:30:00,58.8,58.82,58.79,58.82,35511.0,44.5266,44.5417,44.519,44.5417,35511.0
2020-08-14 13:35:00,58.82,58.82,58.79,58.8,32477.0,44.5417,44.5417,44.519,44.5266,32477.0
2020-08-14 13:40:00,58.8,58.82,58.79,58.8,37372.0,44.5266,44.5417,44.519,44.5266,37372.0
2020-08-14 13:45:00,58.81,58.83,58.77,58.82,60179.0,44.5341,44.5493,44.5038,44.5417,60179.0
2020-08-14 13:50:00,58.82,58.82,58.8,58.82,34244.0,44.5417,44.5417,44.5266,44.5417,34244.0
2020-08-14 13:55:00,58.82,58.82,58.8,58.82,34988.0,44.5417,44.5417,44.5266,44.5417,34988.0
2020-08-14 14:00:00,58.82,58.82,58.77,58.79,56735.0,44.5417,44.5417,44.5038,44.519,56735.0
2020-08-14 14:05:00,58.78,58.81,58.78,58.8,52725.0,44.5114,44.5341,44.5114,44.5266,52725.0
2020-08-14 14:10:00,58.8,58.81,58.76,58.78,50421.0,44.5266,44.5341,44.4963,44.5114,50421.0
2020-08-14 14:15:00,58.78,58.82,58.77,58.82,47840.0,44.5114,44.5417,44.5038,44.5417,47840.0
2020-08-14 14:20:00,58.81,58.82,58.79,58.81,38240.0,44.5341,44.5417,44.519,44.5341,38240.0
2020-08-14 14:25:00,58.8,58.83,58.77,58.83,51048.0,44.5266,44.5493,44.5038,44.5493,51048.0
2020-08-14 14:30:00,58.83,58.84,58.81,58.83,44135.0,44.5493,44.5568,44.5341,44.5493,44135.0
2020-08-14 14:35:00,58.83,58.84,58.79,58.8,72236.0,44.5493,44.5568,44.519,44.5266,72236.0
2020-08-14 14:40:00,58.8,58.81,58.78,58.79,58002.0,44.5266,44.5341,44.5114,44.519,58002.0
2020-08-14 14:45:00,58.79,58.79,58.77,58.79,42283.0,44.519,44.519,44.5038,44.519,42283.0
2020-08-14 14:50:00,58.78,58.8,58.76,58.77,78730.0,44.5114,44.5266,44.4963,44.5038,78730.0
2020-08-14 14:55:00,58.76,58.8,58.74,58.8,66514.0,44.4963,44.5266,44.4811,44.5266,66514.0
2020-08-14 15:00:00,58.8,58.8,58.74,58.75,62799.0,44.5266,44.5266,44.4811,44.4887,62799.0
2020-08-14 15:05:00,58.75,58.75,58.72,58.72,81596.0,44.4887,44.4887,44.466,44.466,81596.0
2020-08-14 15:10:00,58.72,58.73,58.71,58.73,45779.0,44.466,44.4735,44.4584,44.4735,45779.0
2020-08-14 15:15:00,58.73,58.74,58.68,58.69,99591.0,44.4735,44.4811,44.4357,44.4433,99591.0
2020-08-14 15:20:00,58.69,58.7,58.65,58.66,66003.0,44.4433,44.4508,44.413,44.4205,66003.0
2020-08-14 15:25:00,58.66,58.7,58.64,58.69,61719.0,44.4205,44.4508,44.4054,44.4433,61719.0
2020-08-14 15:30:00,58.68,58.73,58.68,58.71,108348.0,44.4357,44.4735,44.4357,44.4584,108348.0
2020-08-14 15:35:00,58.71,58.71,58.63,58.64,108727.0,44.4584,44.4584,44.3978,44.4054,108727.0
2020-08-14 15:40:00,58.64,58.7,58.63,58.69,119103.0,44.4054,44.4508,44.3978,44.4433,119103.0
2020-08-14 15:45:00,58.69,58.71,58.65,58.66,166905.0,44.4433,44.4584,44.413,44.4205,166905.0
2020-08-14 15:50:00,58.65,58.71,58.64,58.71,224063.0,44.413,44.4584,44.4054,44.4584,224063.0
2020-08-14 15:55:00,58.71,58.81,58.69,58.79,738437.0,44.4584,44.5341,44.4433,44.519,738437.0
2020-08-17 09:30:00,58.73,58.87,58.65,58.72,400721.0,44.4735,44.5796,44.413,44.466,400721.0
2020-08-17 09:35:00,58.72,58.76,58.61,58.71,114011.0,44.466,44.4963,44.3827,44.4584,114011.0
2020-08-17 09:40:00,58.72,58.73,58.65,58.69,71669.0,44.466,44.4735,44.413,44.4433,71669.0
2020-08-17 09:45:00,58.71,58.72,58.62,58.71,93193.0,44.4584,44.466,44.3902,44.4584,93193.0
2020-08-17 09:50:00,58.7,58.72,58.64,58.67,99980.0,44.4508,44.466,44.4054,44.4281,99980.0
2020-08-17 09:55:00,58.66,58.67,58.59,58.59,88990.0,44.4205,44.4281,44.3675,44.3675,88990.0
2020-08-17 10:00:00,58.59,58.62,58.54,58.61,119898.0,44.3675,44.3902,44.3297,44.3827,119898.0
2020-08-17 10:05:00,58.62,58.64,58.58,58.62,72415.0,44.3902,44.4054,44.36,44.3902,72415.0
2020-08-17 10:10:00,58.62,58.67,58.58,58.61,119494.0,44.3902,44.4281,44.36,44.3827,119494.0
2020-08-17 10:15:00,58.61,58.66,58.59,58.62,101717.0,44.3827,44.4205,44.3675,44.3902,101717.0
2020-08-17 10:20:00,58.62,58.64,58.57,58.63,60036.0,44.3902,44.4054,44.3524,44.3978,60036.0
2020-08-17 10:25:00,58.63,58.68,58.6,58.66,66667.0,44.3978,44.4357,44.3751,44.4205,66667.0
2020-08-17 10:30:00,58.67,58.69,58.63,58.66,59733.0,44.4281,44.4433,44.3978,44.4205,59733.0
2020-08-17 10:35:00,58.65,58.66,58.62,58.63,48437.0,44.413,44.4205,44.3902,44.3978,48437.0
2020-08-17 10:40:00,58.64,58.71,58.63,58.7,56368.0,44.4054,44.4584,44.3978,44.4508,56368.0
2020-08-17 10:45:00,58.7,58.75,58.68,58.69,96090.0,44.4508,44.4887,44.4357,44.4433,96090.0
2020-08-17 10:50:00,58.7,58.76,58.67,58.72,74820.0,44.4508,44.4963,44.4281,44.466,74820.0
2020-08-17 10:55:00,58.71,58.76,58.69,58.75,53940.0,44.4584,44.4963,44.4433,44.4887,53940.0
2020-08-17 11:00:00,58.74,58.81,58.74,58.8,65750.0,44.4811,44.5341,44.4811,44.5266,65750.0
2020-08-17 11:05:00,58.8,58.85,58.8,58.85,119934.0,44.5266,44.5644,44.5266,44.5644,119934.0
2020-08-17 11:10:00,58.85,58.85,58.79,58.8,106256.0,44.5644,44.5644,44.519,44.5266,106256.0
2020-08-17 11:15:00,58.81,58.84,58.79,58.83,40821.0,44.5341,44.5568,44.519,44.5493,40821.0
2020-08-17 11:20:00,58.83,58.83,58.79,58.8,50743.0,44.5493,44.5493,44.519,44.5266,50743.0
2020-08-17 11:25:00,58.8,58.85,58.78,58.83,89199.0,44.5266,44.5644,44.5114,44.5493,89199.0
2020-08-17 11:30:00,58.84,58.84,58.79,58.84,69776.0,44.5568,44.5568,44.519,44.5568,69776.0
2020-08-17 11:35:00,58.83,58.84,58.8,58.83,62190.0,44.5493,44.5568,44.5266,44.5493,62190.0
2020-08-17 11:40:00,58.82,58.84,58.79,58.84,86876.0,44.5417,44.5568,44.519,44.5568,86876.0
2020-08-17 11:45:00,58.84,58.84,58.79,58.82,47817.0,44.5568,44.5568,44.519,44.5417,47817.0
2020-08-17 11:50:00,58.82,58.82,58.79,58.8,63012.0,44.5417,44.5417,44.519,44.5266,63012.0
2020-08-17 11:55:00,58.79,58.82,58.77,58.82,53458.0,44.519,44.5417,44.5038,44.5417,53458.0
2020-08-17 12:00:00,58.82,58.83,58.79,58.81,43300.0,44.5417,44.5493,44.519,44.5341,43300.0
2020-08-17 12:05:00,58.81,58.81,58.78,58.79,36160.0,44.5341,44.5341,44.5114,44.519,36160.0
2020-08-17 12:10:00,58.78,58.81,58.78,58.81,112389.0,44.5114,44.5341,44.5114,44.5341,112389.0
2020-08-17 12:15:00,58.81,58.85,58.8,58.83,41517.0,44.5341,44.5644,44.5266,44.5493,41517.0
2020-08-17 12:20:00,58.83,58.83,58.79,58.8,33361.0,44.5493,44.5493,44.519,44.5266,33361.0
2020-08-17 12:25:00,58.81,58.81,58.79,58.8,17926.0,44.5341,44.5341,44.519,44.5266,17926.0
2020-08-17 12:30:00,58.8,58.8,58.79,58.8,20230.0,44.5266,44.5266,44.519,44.5266,20230.0
2020-08-17 12:35:00,58.8,58.81,58.77,58.78,58806.0,44.5266,44.5341,44.5038,44.5114,58806.0
2020-08-17 12:40:00,58.77,58.78,58.74,58.76,52464.0,44.5038,44.5114,44.4811,44.4963,52464.0
2020-08-17 12:45:00,58.76,58.82,58.75,58.79,121509.0,44.4963,44.5417,44.4887,44.519,121509.0
2020-08-17 12:50:00,58.8,58.81,58.78,58.81,33009.0,44.5266,44.5341,44.5114,44.5341,33009.0
2020-08-17 12:55:00,58.8,58.82,58.78,58.8,51506.0,44.5266,44.5417,44.5114,44.5266,51506.0
2020-08-17 13:00:00,58.8,58.81,58.78,58.8,55923.0,44.5266,44.5341,44.5114,44.5266,55923.0
2020-08-17 13:05:00,58.8,58.83,58.78,58.83,40784.0,44.5266,44.5493,44.5114,44.5493,40784.0
2020-08-17 13:10:00,58.82,58.87,58.81,58.87,46024.0,44.5417,44.5796,44.5341,44.5796,46024.0
2020-08-17 13:15:00,58.87,58.88,58.86,58.87,34324.0,44.5796,44.5871,44.572,44.5796,34324.0
2020-08-17 13:20:00,58.87,58.9,58.86,58.89,44856.0,44.5796,44.6023,44.572,44.5947,44856.0
2020-08-17 13:25:00,58.89,58.9,58.88,58.9,23262.0,44.5947,44.6023,44.5871,44.6023,23262.0
2020-08-17 13:30:00,58.9,58.9,58.87,58.88,37850.0,44.6023,44.6023,44.5796,44.5871,37850.0
2020-08-17 13:35:00,58.88,58.9,58.85,58.89,46082.0,44.5871,44.6023,44.5644,44.5947,46082.0
2020-08-17 13:40:00,58.89,58.91,58.88,58.9,77270.0,44.5947,44.6099,44.5871,44.6023,77270.0
2020-08-17 13:45:00,58.9,58.91,58.87,58.88,36124.0,44.6023,44.6099,44.5796,44.5871,36124.0
2020-08-17 13:50:00,58.88,58.88,58.86,58.87,27021.0,44.5871,44.5871,44.572,44.5796,27021.0
2020-08-17 13:55:00,58.87,58.9,58.86,58.89,46462.0,44.5796,44.6023,44.572,44.5947,46462.0
2020-08-17 14:00:00,58.89,58.91,58.87,58.91,44312.0,44.5947,44.6099,44.5796,44.6099,44312.0
2020-08-17 14:05:00,58.91,58.93,58.9,58.93,46685.0,44.6099,44.625,44.6023,44.625,46685.0
2020-08-17 14:10:00,58.93,58.93,58.91,58.91,57145.0,44.625,44.625,44.6099,44.6099,57145.0
2020-08-17 14:15:00,58.91,58.93,58.9,58.92,77439.0,44.6099,44.625,44.6023,44.6174,77439.0
2020-08-17 14:20:00,58.92,58.92,58.86,58.87,67683.0,44.6174,44.6174,44.572,44.5796,67683.0
2020-08-17 14:25:00,58.87,58.88,58.84,58.86,36442.0,44.5796,44.5871,44.5568,44.572,36442.0
2020-08-17 14:30:00,58.86,58.86,58.83,58.85,78470.0,44.572,44.572,44.5493,44.5644,78470.0
2020-08-17 14:35:00,58.85,58.85,58.82,58.84,68518.0,44.5644,44.5644,44.5417,44.5568,68518.0
2020-08-17 14:40:00,58.84,58.84,58.81,58.82,39853.0,44.5568,44.5568,44.5341,44.5417,39853.0
2020-08-17 14:45:00,58.82,58.83,58.8,58.82,90224.0,44.5417,44.5493,44.5266,44.5417,90224.0
2020-08-17 14:50:00,58.81,58.84,58.81,58.84,44663.0,44.5341,44.5568,44.5341,44.5568,44663.0
2020-08-17 14:55:00,58.84,58.85,58.81,58.81,65265.0,44.5568,44.5644,44.5341,44.5341,65265.0
2020-08-17 15:00:00,58.82,58.85,58.8,58.82,62142.0,44.5417,44.5644,44.5266,44.5417,62142.0
2020-08-17 15:05:00,58.81,58.82,58.79,58.79,75039.0,44.5341,44.5417,44.519,44.519,75039.0
2020-08-17 15:10:00,58.8,58.8,58.76,58.77,49952.0,44.5266,44.5266,44.4963,44.5038,49952.0
2020-08-17 15:15:00,58.77,58.8,58.75,58.79,56822.0,44.5038,44.5266,44.4887,44.519,56822.0
2020-08-17 15:20:00,58.8,58.81,58.79,58.8,55548.0,44.5266,44.5341,44.519,44.5266,55548.0
2020-08-17 15:25:00,58.8,58.8,58.76,58.77,63779.0,44.5266,44.5266,44.4963,44.5038,63779.0
2020-08-17 15:30:00,58.77,58.83,58.76,58.8,101564.0,44.5038,44.5493,44.4963,44.5266,101564.0
2020-08-17 15:35:00,58.8,58.82,58.79,58.8,77402.0,44.5266,44.5417,44.519,44.5266,77402.0
2020-08-17 15:40:00,58.79,58.81,58.78,58.79,70671.0,44.519,44.5341,44.5114,44.519,70671.0
2020-08-17 15:45:00,58.79,58.79,58.75,58.79,169514.0,44.519,44.519,44.4887,44.519,169514.0
2020-08-17 15:50:00,58.79,58.81,58.76,58.77,266447.0,44.519,44.5341,44.4963,44.5038,266447.0
2020-08-17 15:55:00,58.77,58.81,58.75,58.81,505850.0,44.5038,44.5341,44.4887,44.5341,505850.0
2020-08-18 09:30:00,58.86,58.92,58.78,58.88,317032.0,44.572,44.6174,44.5114,44.5871,317032.0
2020-08-18 09:35:00,58.89,58.95,58.84,58.92,183058.0,44.5947,44.6401,44.5568,44.6174,183058.0
2020-08-18 09:40:00,58.93,58.98,58.92,58.94,110402.0,44.625,44.6629,44.6174,44.6326,110402.0
2020-08-18 09:45:00,58.95,58.99,58.88,58.97,77458.0,44.6401,44.6704,44.5871,44.6553,77458.0
2020-08-18 09:50:00,58.98,59.04,58.95,59.02,144282.0,44.6629,44.7083,44.6401,44.6931,144282.0
2020-08-18 09:55:00,59.02,59.13,58.98,59.11,172614.0,44.6931,44.7764,44.6629,44.7613,172614.0
2020-08-18 10:00:00,59.1,59.15,59.07,59.14,124333.0,44.7537,44.7916,44.731,44.784,124333.0
2020-08-18 10:05:00,59.14,59.15,59.09,59.12,133662.0,44.784,44.7916,44.7462,44.7689,133662.0
2020-08-18 10:10:00,59.11,59.11,59.03,59.03,96752.0,44.7613,44.7613,44.7007,44.7007,96752.0
2020-08-18 10:15:00,59.04,59.07,59.01,59.05,90864.0,44.7083,44.731,44.6856,44.7159,90864.0
2020-08-18 10:20:00,59.05,59.1,59.0,59.02,90360.0,44.7159,44.7537,44.678,44.6931,90360.0
2020-08-18 10:25:00,59.02,59.11,59.0,59.1,157070.0,44.6931,44.7613,44.678,44.7537,157070.0
2020-08-18 10:30:00,59.1,59.22,59.09,59.21,139030.0,44.7537,44.8446,44.7462,44.837,139030.0
2020-08-18 10:35:00,59.21,59.26,59.17,59.26,100853.0,44.837,44.8749,44.8067,44.8749,100853.0
2020-08-18 10:40:00,59.26,59.26,59.15,59.2,104914.0,44.8749,44.8749,44.7916,44.8295,104914.0
2020-08-18 10:45:00,59.2,59.25,59.19,59.22,208999.0,44.8295,44.8673,44.8219,44.8446,208999.0
2020-08-18 10:50:00,59.22,59.23,59.19,59.2,76875.0,44.8446,44.8522,44.8219,44.8295,76875.0
2020-08-18 10:55:00,59.2,59.21,59.16,59.2,69801.0,44.8295,44.837,44.7992,44.8295,69801.0
2020-08-18 11:00:00,59.21,59.21,59.09,59.1,65251.0,44.837,44.837,44.7462,44.7537,65251.0
2020-08-18 11:05:00,59.09,59.12,59.05,59.12,106018.0,44.7462,44.7689,44.7159,44.7689,106018.0
2020-08-18 11:10:00,59.12,59.18,59.11,59.15,90904.0,44.7689,44.8143,44.7613,44.7916,90904.0
2020-08-18 11:15:00,59.15,59.29,59.15,59.27,170140.0,44.7916,44.8976,44.7916,44.8825,170140.0
2020-08-18 11:20:00,59.27,59.3,59.24,59.28,66999.0,44.8825,44.9052,44.8597,44.89,66999.0
2020-08-18 11:25:00,59.28,59.29,59.25,59.28,56940.0,44.89,44.8976,44.8673,44.89,56940.0
2020-08-18 11:30:00,59.28,59.3,59.26,59.28,60081.0,44.89,44.9052,44.8749,44.89,60081.0
2020-08-18 11:35:00,59.29,59.31,59.25,59.31,101021.0,44.8976,44.9128,44.8673,44.9128,101021.0
2020-08-18 11:40:00,59.3,59.38,59.29,59.36,230296.0,44.9052,44.9658,44.8976,44.9506,230296.0
2020-08-18 11:45:00,59.36,59.44,59.35,59.42,129087.0,44.9506,45.0112,44.943,44.9961,129087.0
2020-08-18 11:50:00,59.42,59.42,59.38,59.4,85074.0,44.9961,44.9961,44.9658,44.9809,85074.0
2020-08-18 11:55:00,59.4,59.43,59.38,59.41,65567.0,44.9809,45.0036,44.9658,44.9885,65567.0
2020-08-18 12:00:00,59.41,59.47,59.4,59.45,65749.0,44.9885,45.0339,44.9809,45.0188,65749.0
2020-08-18 12:05:00,59.44,59.45,59.35,59.36,57357.0,45.0112,45.0188,44.943,44.9506,57357.0
2020-08-18 12:10:00,59.35,59.39,59.33,59.37,55795.0,44.943,44.9733,44.9279,44.9582,55795.0
2020-08-18 12:15:00,59.36,59.39,59.34,59.36,33979.0,44.9506,44.9733,44.9355,44.9506,33979.0
2020-08-18 12:20:00,59.35,59.39,59.34,59.39,170519.0,44.943,44.9733,44.9355,44.9733,170519.0
2020-08-18 12:25:00,59.39,59.43,59.38,59.4,85145.0,44.9733,45.0036,44.9658,44.9809,85145.0
2020-08-18 12:30:00,59.4,59.43,59.37,59.39,88294.0,44.9809,45.0036,44.9582,44.9733,88294.0
2020-08-18 12:35:00,59.39,59.44,59.37,59.43,88196.0,44.9733,45.0112,44.9582,45.0036,88196.0
2020-08-18 12:40:00,59.43,59.45,59.4,59.41,52597.0,45.0036,45.0188,44.9809,44.9885,52597.0
2020-08-18 12:45:00,59.41,59.41,59.35,59.36,60285.0,44.9885,44.9885,44.943,44.9506,60285.0
2020-08-18 12:50:00,59.36,59.42,59.35,59.42,96232.0,44.9506,44.9961,44.943,44.9961,96232.0
2020-08-18 12:55:00,59.42,59.42,59.39,59.41,76210.0,44.9961,44.9961,44.9733,44.9885,76210.0
2020-08-18 13:00:00,59.42,59.42,59.36,59.37,22912.0,44.9961,44.9961,44.9506,44.9582,22912.0
2020-08-18 13:05:00,59.38,59.38,59.31,59.34,50755.0,44.9658,44.9658,44.9128,44.9355,50755.0
2020-08-18 13:10:00,59.35,59.36,59.29,59.3,198898.0,44.943,44.9506,44.8976,44.9052,198898.0
2020-08-18 13:15:00,59.3,59.35,59.29,59.33,43846.0,44.9052,44.943,44.8976,44.9279,43846.0
2020-08-18 13:20:00,59.33,59.33,59.28,59.3,50210.0,44.9279,44.9279,44.89,44.9052,50210.0
2020-08-18 13:25:00,59.3,59.3,59.27,59.29,19887.0,44.9052,44.9052,44.8825,44.8976,19887.0
2020-08-18 13:30:00,59.29,59.3,59.27,59.28,44005.0,44.8976,44.9052,44.8825,44.89,44005.0
2020-08-18 13:35:00,59.28,59.31,59.26,59.29,76174.0,44.89,44.9128,44.8749,44.8976,76174.0
2020-08-18 13:40:00,59.29,59.3,59.25,59.25,38033.0,44.8976,44.9052,44.8673,44.8673,38033.0
2020-08-18 13:45:00,59.26,59.31,59.23,59.3,74491.0,44.8749,44.9128,44.8522,44.9052,74491.0
2020-08-18 13:50:00,59.3,59.36,59.3,59.34,100202.0,44.9052,44.9506,44.9052,44.9355,100202.0
2020-08-18 13:55:00,59.34,59.34,59.27,59.28,48174.0,44.9355,44.9355,44.8825,44.89,48174.0
2020-08-18 14:00:00,59.28,59.29,59.25,59.29,55316.0,44.89,44.8976,44.8673,44.8976,55316.0
2020-08-18 14:05:00,59.29,59.29,59.2,59.21,107943.0,44.8976,44.8976,44.8295,44.837,107943.0
2020-08-18 14:10:00,59.23,59.25,59.21,59.21,44231.0,44.8522,44.8673,44.837,44.837,44231.0
2020-08-18 14:15:00,59.22,59.23,59.19,59.21,43457.0,44.8446,44.8522,44.8219,44.837,43457.0
2020-08-18 14:20:00,59.21,59.21,59.19,59.2,42090.0,44.837,44.837,44.8219,44.8295,42090.0
2020-08-18 14:25:00,59.21,59.21,59.17,59.2,54702.0,44.837,44.837,44.8067,44.8295,54702.0
2020-08-18 14:30:00,59.21,59.23,59.19,59.21,50140.0,44.837,44.8522,44.8219,44.837,50140.0
2020-08-18 14:35:00,59.21,59.21,59.16,59.18,27324.0,44.837,44.837,44.7992,44.8143,27324.0
2020-08-18 14:40:00,59.18,59.2,59.14,59.2,56509.0,44.8143,44.8295,44.784,44.8295,56509.0
2020-08-18 14:45:00,59.19,59.22,59.18,59.19,54964.0,44.8219,44.8446,44.8143,44.8219,54964.0
2020-08-18 14:50:00,59.19,59.19,59.16,59.18,41992.0,44.8219,44.8219,44.7992,44.8143,41992.0
2020-08-18 14:55:00,59.17,59.18,59.15,59.16,30045.0,44.8067,44.8143,44.7916,44.7992,30045.0
2020-08-18 15:00:00,59.16,59.23,59.15,59.21,102410.0,44.7992,44.8522,44.7916,44.837,102410.0
2020-08-18 15:05:00,59.21,59.21,59.18,59.19,54747.0,44.837,44.837,44.8143,44.8219,54747.0
2020-08-18 15:10:00,59.2,59.23,59.17,59.22,71262.0,44.8295,44.8522,44.8067,44.8446,71262.0
2020-08-18 15:15:00,59.22,59.23,59.14,59.17,73682.0,44.8446,44.8522,44.784,44.8067,73682.0
2020-08-18 15:20:00,59.18,59.2,59.16,59.17,86980.0,44.8143,44.8295,44.7992,44.8067,86980.0
2020-08-18 15:25:00,59.17,59.18,59.15,59.18,53582.0,44.8067,44.8143,44.7916,44.8143,53582.0
2020-08-18 15:30:00,59.17,59.2,59.13,59.15,94172.0,44.8067,44.8295,44.7764,44.7916,94172.0
2020-08-18 15:35:00,59.16,59.16,59.11,59.12,95279.0,44.7992,44.7992,44.7613,44.7689,95279.0
2020-08-18 15:40:00,59.11,59.15,59.09,59.14,120344.0,44.7613,44.7916,44.7462,44.784,120344.0
2020-08-18 15:45:00,59.14,59.17,59.12,59.14,124477.0,44.784,44.8067,44.7689,44.784,124477.0
2020-08-18 15:50:00,59.13,59.15,59.11,59.11,175543.0,44.7764,44.7916,44.7613,44.7613,175543.0
2020-08-18 15:55:00,59.12,59.19,59.11,59.17,606026.0,44.7689,44.8219,44.7613,44.8067,606026.0
2020-08-19 09:30:00,59.36,59.36,59.08,59.09,391933.0,44.9506,44.9506,44.7386,44.7462,391933.0
2020-08-19 09:35:00,59.08,59.12,58.96,59.11,199315.0,44.7386,44.7689,44.6477,44.7613,199315.0
2020-08-19 09:40:00,59.11,59.2,59.0,59.03,102955.0,44.7613,44.8295,44.678,44.7007,102955.0
2020-08-19 09:45:00,59.03,59.28,59.02,59.21,228276.0,44.7007,44.89,44.6931,44.837,228276.0
2020-08-19 09:50:00,59.2,59.23,59.14,59.18,108378.0,44.8295,44.8522,44.784,44.8143,108378.0
2020-08-19 09:55:00,59.17,59.18,59.04,59.12,74824.0,44.8067,44.8143,44.7083,44.7689,74824.0
2020-08-19 10:00:00,59.11,59.15,59.02,59.05,108143.0,44.7613,44.7916,44.6931,44.7159,108143.0
2020-08-19 10:05:00,59.06,59.1,58.98,59.1,82579.0,44.7234,44.7537,44.6629,44.7537,82579.0
2020-08-19 10:10:00,59.1,59.11,59.06,59.07,53720.0,44.7537,44.7613,44.7234,44.731,53720.0
2020-08-19 10:15:00,59.07,59.09,58.99,59.01,61617.0,44.731,44.7462,44.6704,44.6856,61617.0
2020-08-19 10:20:00,59.01,59.08,59.0,59.07,63854.0,44.6856,44.7386,44.678,44.731,63854.0
2020-08-19 10:25:00,59.07,59.08,59.02,59.03,43014.0,44.731,44.7386,44.6931,44.7007,43014.0
2020-08-19 10:30:00,59.03,59.12,59.02,59.1,62438.0,44.7007,44.7689,44.6931,44.7537,62438.0
2020-08-19 10:35:00,59.09,59.12,59.07,59.12,80246.0,44.7462,44.7689,44.731,44.7689,80246.0
2020-08-19 10:40:00,59.12,59.14,59.08,59.12,64777.0,44.7689,44.784,44.7386,44.7689,64777.0
2020-08-19 10:45:00,59.12,59.2,59.11,59.12,206319.0,44.7689,44.8295,44.7613,44.7689,206319.0
2020-08-19 10:50:00,59.13,59.26,59.09,59.2,89184.0,44.7764,44.8749,44.7462,44.8295,89184.0
2020-08-19 10:55:00,59.2,59.23,59.14,59.15,56093.0,44.8295,44.8522,44.784,44.7916,56093.0
2020-08-19 11:00:00,59.14,59.17,59.12,59.14,90627.0,44.784,44.8067,44.7689,44.784,90627.0
2020-08-19 11:05:00,59.14,59.23,59.13,59.21,83719.0,44.784,44.8522,44.7764,44.837,83719.0
2020-08-19 11:10:00,59.2,59.25,59.19,59.22,83015.0,44.8295,44.8673,44.8219,44.8446,83015.0
2020-08-19 11:15:00,59.22,59.22,59.18,59.18,87223.0,44.8446,44.8446,44.8143,44.8143,87223.0
2020-08-19 11:20:00,59.18,59.23,59.18,59.21,88062.0,44.8143,44.8522,44.8143,44.837,88062.0
2020-08-19 11:25:00,59.21,59.21,59.17,59.19,86577.0,44.837,44.837,44.8067,44.8219,86577.0
2020-08-19 11:30:00,59.19,59.22,59.17,59.22,68936.0,44.8219,44.8446,44.8067,44.8446,68936.0
2020-08-19 11:35:00,59.21,59.27,59.21,59.23,83627.0,44.837,44.8825,44.837,44.8522,83627.0
2020-08-19 11:40:00,59.23,59.26,59.22,59.24,78495.0,44.8522,44.8749,44.8446,44.8597,78495.0
2020-08-19 11:45:00,59.25,59.26,59.23,59.26,64538.0,44.8673,44.8749,44.8522,44.8749,64538.0
2020-08-19 11:50:00,59.26,59.3,59.25,59.29,59786.0,44.8749,44.9052,44.8673,44.8976,59786.0
2020-08-19 11:55:00,59.3,59.31,59.27,59.28,84676.0,44.9052,44.9128,44.8825,44.89,84676.0
2020-08-19 12:00:00,59.28,59.29,59.26,59.29,44684.0,44.89,44.8976,44.8749,44.8976,44684.0
2020-08-19 12:05:00,59.29,59.39,59.27,59.38,131319.0,44.8976,44.9733,44.8825,44.9658,131319.0
2020-08-19 12:10:00,59.38,59.44,59.33,59.42,115137.0,44.9658,45.0112,44.9279,44.9961,115137.0
2020-08-19 12:15:00,59.42,59.44,59.35,59.36,94060.0,44.9961,45.0112,44.943,44.9506,94060.0
2020-08-19 12:20:00,59.36,59.37,59.33,59.36,59269.0,44.9506,44.9582,44.9279,44.9506,59269.0
2020-08-19 12:25:00,59.36,59.36,59.33,59.35,47079.0,44.9506,44.9506,44.9279,44.943,47079.0
2020-08-19 12:30:00,59.34,59.37,59.33,59.37,46821.0,44.9355,44.9582,44.9279,44.9582,46821.0
2020-08-19 12:35:00,59.37,59.37,59.32,59.33,49667.0,44.9582,44.9582,44.9203,44.9279,49667.0
2020-08-19 12:40:00,59.33,59.34,59.3,59.3,58372.0,44.9279,44.9355,44.9052,44.9052,58372.0
2020-08-19 12:45:00,59.3,59.32,59.29,59.31,71189.0,44.9052,44.9203,44.8976,44.9128,71189.0
2020-08-19 12:50:00,59.32,59.32,59.27,59.32,52686.0,44.9203,44.9203,44.8825,44.9203,52686.0
2020-08-19 12:55:00,59.31,59.33,59.26,59.28,53841.0,44.9128,44.9279,44.8749,44.89,53841.0
2020-08-19 13:00:00,59.28,59.32,59.27,59.29,40461.0,44.89,44.9203,44.8825,44.8976,40461.0
2020-08-19 13:05:00,59.3,59.34,59.29,59.3,73029.0,44.9052,44.9355,44.8976,44.9052,73029.0
2020-08-19 13:10:00,59.3,59.33,59.27,59.27,42160.0,44.9052,44.9279,44.8825,44.8825,42160.0
2020-08-19 13:15:00,59.27,59.28,59.24,59.26,40409.0,44.8825,44.89,44.8597,44.8749,40409.0
2020-08-19 13:20:00,59.25,59.26,59.19,59.2,56456.0,44.8673,44.8749,44.8219,44.8295,56456.0
2020-08-19 13:25:00,59.2,59.22,59.18,59.22,52853.0,44.8295,44.8446,44.8143,44.8446,52853.0
2020-08-19 13:30:00,59.22,59.25,59.19,59.25,90339.0,44.8446,44.8673,44.8219,44.8673,90339.0
2020-08-19 13:35:00,59.25,59.25,59.2,59.22,37503.0,44.8673,44.8673,44.8295,44.8446,37503.0
2020-08-19 13:40:00,59.23,59.25,59.22,59.23,38564.0,44.8522,44.8673,44.8446,44.8522,38564.0
2020-08-19 13:45:00,59.23,59.24,59.18,59.19,35796.0,44.8522,44.8597,44.8143,44.8219,35796.0
2020-08-19 13:50:00,59.2,59.2,59.15,59.18,41356.0,44.8295,44.8295,44.7916,44.8143,41356.0
2020-08-19 13:55:00,59.19,59.2,59.13,59.14,62214.0,44.8219,44.8295,44.7764,44.784,62214.0
2020-08-19 14:00:00,59.13,59.16,59.12,59.15,50375.0,44.7764,44.7992,44.7689,44.7916,50375.0
2020-08-19 14:05:00,59.15,59.18,59.1,59.16,62156.0,44.7916,44.8143,44.7537,44.7992,62156.0
2020-08-19 14:10:00,59.15,59.15,59.09,59.1,37380.0,44.7916,44.7916,44.7462,44.7537,37380.0
2020-08-19 14:15:00,59.11,59.14,59.09,59.12,64469.0,44.7613,44.784,44.7462,44.7689,64469.0
2020-08-19 14:20:00,59.13,59.21,59.11,59.13,164057.0,44.7764,44.837,44.7613,44.7764,164057.0
2020-08-19 14:25:00,59.13,59.16,59.1,59.11,73379.0,44.7764,44.7992,44.7537,44.7613,73379.0
2020-08-19 14:30:00,59.12,59.15,59.09,59.13,67293.0,44.7689,44.7916,44.7462,44.7764,67293.0
2020-08-19 14:35:00,59.13,59.14,59.06,59.09,60834.0,44.7764,44.784,44.7234,44.7462,60834.0
2020-08-19 14:40:00,59.09,59.12,59.07,59.09,65253.0,44.7462,44.7689,44.731,44.7462,65253.0
2020-08-19 14:45:00,59.09,59.15,59.08,59.12,40552.0,44.7462,44.7916,44.7386,44.7689,40552.0
2020-08-19 14:50:00,59.12,59.15,59.09,59.13,44472.0,44.7689,44.7916,44.7462,44.7764,44472.0
2020-08-19 14:55:00,59.13,59.14,59.09,59.11,55712.0,44.7764,44.784,44.7462,44.7613,55712.0
2020-08-19 15:00:00,59.12,59.14,59.1,59.14,75346.0,44.7689,44.784,44.7537,44.784,75346.0
2020-08-19 15:05:00,59.14,59.15,59.11,59.12,42647.0,44.784,44.7916,44.7613,44.7689,42647.0
2020-08-19 15:10:00,59.13,59.15,59.1,59.13,102962.0,44.7764,44.7916,44.7537,44.7764,102962.0
2020-08-19 15:15:00,59.12,59.13,59.09,59.1,79702.0,44.7689,44.7764,44.7462,44.7537,79702.0
2020-08-19 15:20:00,59.1,59.11,59.04,59.05,86994.0,44.7537,44.7613,44.7083,44.7159,86994.0
2020-08-19 15:25:00,59.04,59.09,59.02,59.06,96708.0,44.7083,44.7462,44.6931,44.7234,96708.0
2020-08-19 15:30:00,59.06,59.07,59.0,59.01,112717.0,44.7234,44.731,44.678,44.6856,112717.0
2020-08-19 15:35:00,59.02,59.06,59.01,59.03,119339.0,44.6931,44.7234,44.6856,44.7007,119339.0
2020-08-19 15:40:00,59.03,59.09,59.01,59.05,153878.0,44.7007,44.7462,44.6856,44.7159,153878.0
2020-08-19 15:45:00,59.04,59.05,58.93,58.96,164223.0,44.7083,44.7159,44.625,44.6477,164223.0
2020-08-19 15:50:00,58.96,59.04,58.93,59.03,297659.0,44.6477,44.7083,44.625,44.7007,297659.0
2020-08-19 15:55:00,59.03,59.12,59.01,59.06,693561.0,44.7007,44.7689,44.6856,44.7234,693561.0
2020-08-20 09:30:00,58.6,58.94,58.59,58.76,248251.0,44.3751,44.6326,44.3675,44.4963,248251.0
2020-08-20 09:35:00,58.77,58.86,58.77,58.83,102699.0,44.5038,44.572,44.5038,44.5493,102699.0
2020-08-20 09:40:00,58.83,58.88,58.77,58.85,94121.0,44.5493,44.5871,44.5038,44.5644,94121.0
2020-08-20 09:45:00,58.85,58.93,58.85,58.91,79753.0,44.5644,44.625,44.5644,44.6099,79753.0
2020-08-20 09:50:00,58.92,58.96,58.87,58.89,68445.0,44.6174,44.6477,44.5796,44.5947,68445.0
2020-08-20 09:55:00,58.9,59.01,58.89,59.0,75248.0,44.6023,44.6856,44.5947,44.678,75248.0
2020-08-20 10:00:00,59.0,59.01,58.94,58.95,72030.0,44.678,44.6856,44.6326,44.6401,72030.0
2020-08-20 10:05:00,58.95,59.02,58.93,59.02,63436.0,44.6401,44.6931,44.625,44.6931,63436.0
2020-08-20 10:10:00,59.01,59.05,59.0,59.03,41791.0,44.6856,44.7159,44.678,44.7007,41791.0
2020-08-20 10:15:00,59.03,59.06,58.99,59.05,76057.0,44.7007,44.7234,44.6704,44.7159,76057.0
2020-08-20 10:20:00,59.05,59.08,58.97,58.99,49138.0,44.7159,44.7386,44.6553,44.6704,49138.0
2020-08-20 10:25:00,58.99,59.02,58.96,58.98,57107.0,44.6704,44.6931,44.6477,44.6629,57107.0
2020-08-20 10:30:00,58.98,59.01,58.96,59.0,60745.0,44.6629,44.6856,44.6477,44.678,60745.0
2020-08-20 10:35:00,58.99,59.0,58.9,58.91,60807.0,44.6704,44.678,44.6023,44.6099,60807.0
2020-08-20 10:40:00,58.91,58.93,58.86,58.87,44367.0,44.6099,44.625,44.572,44.5796,44367.0
2020-08-20 10:45:00,58.87,59.0,58.86,59.0,86264.0,44.5796,44.678,44.572,44.678,86264.0
2020-08-20 10:50:00,59.0,59.04,58.96,58.98,92861.0,44.678,44.7083,44.6477,44.6629,92861.0
2020-08-20 10:55:00,58.98,58.98,58.9,58.92,50254.0,44.6629,44.6629,44.6023,44.6174,50254.0
2020-08-20 11:00:00,58.92,58.94,58.89,58.92,42507.0,44.6174,44.6326,44.5947,44.6174,42507.0
2020-08-20 11:05:00,58.93,58.95,58.9,58.91,42371.0,44.625,44.6401,44.6023,44.6099,42371.0
2020-08-20 11:10:00,58.91,58.94,58.91,58.93,28660.0,44.6099,44.6326,44.6099,44.625,28660.0
2020-08-20 11:15:00,58.93,58.98,58.92,58.97,31457.0,44.625,44.6629,44.6174,44.6553,31457.0
2020-08-20 11:20:00,58.97,58.99,58.96,58.98,25613.0,44.6553,44.6704,44.6477,44.6629,25613.0
2020-08-20 11:25:00,58.98,58.99,58.91,58.92,37295.0,44.6629,44.6704,44.6099,44.6174,37295.0
2020-08-20 11:30:00,58.93,58.93,58.88,58.9,50126.0,44.625,44.625,44.5871,44.6023,50126.0
2020-08-20 11:35:00,58.89,58.95,58.88,58.91,49615.0,44.5947,44.6401,44.5871,44.6099,49615.0
2020-08-20 11:40:00,58.92,58.95,58.91,58.91,27438.0,44.6174,44.6401,44.6099,44.6099,27438.0
2020-08-20 11:45:00,58.92,58.96,58.91,58.93,51310.0,44.6174,44.6477,44.6099,44.625,51310.0
2020-08-20 11:50:00,58.93,58.94,58.91,58.93,43799.0,44.625,44.6326,44.6099,44.625,43799.0
2020-08-20 11:55:00,58.92,58.93,58.88,58.91,47302.0,44.6174,44.625,44.5871,44.6099,47302.0
2020-08-20 12:00:00,58.9,58.92,58.88,58.89,38394.0,44.6023,44.6174,44.5871,44.5947,38394.0
2020-08-20 12:05:00,58.89,58.91,58.88,58.89,31632.0,44.5947,44.6099,44.5871,44.5947,31632.0
2020-08-20 12:10:00,58.9,58.93,58.89,58.9,41215.0,44.6023,44.625,44.5947,44.6023,41215.0
2020-08-20 12:15:00,58.9,58.92,58.87,58.89,36255.0,44.6023,44.6174,44.5796,44.5947,36255.0
2020-08-20 12:20:00,58.89,58.9,58.87,58.89,43056.0,44.5947,44.6023,44.5796,44.5947,43056.0
2020-08-20 12:25:00,58.9,58.93,58.89,58.91,75158.0,44.6023,44.625,44.5947,44.6099,75158.0
2020-08-20 12:30:00,58.9,58.92,58.88,58.88,64484.0,44.6023,44.6174,44.5871,44.5871,64484.0
2020-08-20 12:35:00,58.88,58.89,58.85,58.87,35535.0,44.5871,44.5947,44.5644,44.5796,35535.0
2020-08-20 12:40:00,58.87,58.87,58.84,58.86,35030.0,44.5796,44.5796,44.5568,44.572,35030.0
2020-08-20 12:45:00,58.85,58.87,58.85,58.86,35340.0,44.5644,44.5796,44.5644,44.572,35340.0
2020-08-20 12:50:00,58.86,58.87,58.84,58.86,43768.0,44.572,44.5796,44.5568,44.572,43768.0
2020-08-20 12:55:00,58.85,58.9,58.85,58.88,37887.0,44.5644,44.6023,44.5644,44.5871,37887.0
2020-08-20 13:00:00,58.88,58.89,58.87,58.88,29955.0,44.5871,44.5947,44.5796,44.5871,29955.0
2020-08-20 13:05:00,58.89,58.9,58.84,58.86,46333.0,44.5947,44.6023,44.5568,44.572,46333.0
2020-08-20 13:10:00,58.86,58.87,58.83,58.84,34097.0,44.572,44.5796,44.5493,44.5568,34097.0
2020-08-20 13:15:00,58.83,58.85,58.83,58.84,28409.0,44.5493,44.5644,44.5493,44.5568,28409.0
2020-08-20 13:20:00,58.83,58.85,58.82,58.83,32734.0,44.5493,44.5644,44.5417,44.5493,32734.0
2020-08-20 13:25:00,58.82,58.85,58.82,58.84,32086.0,44.5417,44.5644,44.5417,44.5568,32086.0
2020-08-20 13:30:00,58.84,58.86,58.82,58.83,39130.0,44.5568,44.572,44.5417,44.5493,39130.0
2020-08-20 13:35:00,58.83,58.85,58.82,58.83,36872.0,44.5493,44.5644,44.5417,44.5493,36872.0
2020-08-20 13:40:00,58.84,58.86,58.83,58.86,35055.0,44.5568,44.572,44.5493,44.572,35055.0
2020-08-20 13:45:00,58.86,58.87,58.83,58.84,50877.0,44.572,44.5796,44.5493,44.5568,50877.0
2020-08-20 13:50:00,58.85,58.85,58.78,58.8,58368.0,44.5644,44.5644,44.5114,44.5266,58368.0
2020-08-20 13:55:00,58.79,58.85,58.79,58.84,87771.0,44.519,44.5644,44.519,44.5568,87771.0
2020-08-20 14:00:00,58.84,58.86,58.83,58.85,68410.0,44.5568,44.572,44.5493,44.5644,68410.0
2020-08-20 14:05:00,58.85,58.9,58.84,58.9,125098.0,44.5644,44.6023,44.5568,44.6023,125098.0
2020-08-20 14:10:00,58.89,58.94,58.86,58.94,57296.0,44.5947,44.6326,44.572,44.6326,57296.0
2020-08-20 14:15:00,58.94,58.94,58.91,58.92,34856.0,44.6326,44.6326,44.6099,44.6174,34856.0
2020-08-20 14:20:00,58.92,58.98,58.9,58.98,112630.0,44.6174,44.6629,44.6023,44.6629,112630.0
2020-08-20 14:25:00,58.98,58.99,58.97,58.98,54544.0,44.6629,44.6704,44.6553,44.6629,54544.0
2020-08-20 14:30:00,58.99,58.99,58.96,58.98,49032.0,44.6704,44.6704,44.6477,44.6629,49032.0
2020-08-20 14:35:00,58.98,58.99,58.97,58.98,37943.0,44.6629,44.6704,44.6553,44.6629,37943.0
2020-08-20 14:40:00,58.98,59.0,58.97,59.0,53314.0,44.6629,44.678,44.6553,44.678,53314.0
2020-08-20 14:45:00,59.0,59.0,58.98,59.0,55238.0,44.678,44.678,44.6629,44.678,55238.0
2020-08-20 14:50:00,59.0,59.05,58.99,59.04,81994.0,44.678,44.7159,44.6704,44.7083,81994.0
2020-08-20 14:55:00,59.03,59.04,59.01,59.03,62910.0,44.7007,44.7083,44.6856,44.7007,62910.0
2020-08-20 15:00:00,59.03,59.09,59.01,59.07,100709.0,44.7007,44.7462,44.6856,44.731,100709.0
2020-08-20 15:05:00,59.07,59.08,59.04,59.07,80879.0,44.731,44.7386,44.7083,44.731,80879.0
2020-08-20 15:10:00,59.08,59.08,59.04,59.05,103141.0,44.7386,44.7386,44.7083,44.7159,103141.0
2020-08-20 15:15:00,59.05,59.06,59.02,59.03,76661.0,44.7159,44.7234,44.6931,44.7007,76661.0
2020-08-20 15:20:00,59.03,59.05,59.02,59.02,93377.0,44.7007,44.7159,44.6931,44.6931,93377.0
2020-08-20 15:25:00,59.02,59.04,58.99,59.02,96553.0,44.6931,44.7083,44.6704,44.6931,96553.0
2020-08-20 15:30:00,59.02,59.03,59.0,59.01,126195.0,44.6931,44.7007,44.678,44.6856,126195.0
2020-08-20 15:35:00,59.02,59.02,58.96,58.97,100607.0,44.6931,44.6931,44.6477,44.6553,100607.0
2020-08-20 15:40:00,58.97,59.01,58.97,59.0,178318.0,44.6553,44.6856,44.6553,44.678,178318.0
2020-08-20 15:45:00,58.99,59.05,58.97,59.0,297829.0,44.6704,44.7159,44.6553,44.678,297829.0
2020-08-20 15:50:00,59.0,59.02,58.96,58.98,438976.0,44.678,44.6931,44.6477,44.6629,438976.0
2020-08-20 15:55:00,58.98,59.01,58.95,58.97,721698.0,44.6629,44.6856,44.6401,44.6553,721698.0
2020-08-21 09:30:00,59.0,59.04,58.65,58.65,906359.0,44.678,44.7083,44.413,44.413,906359.0
2020-08-21 09:35:00,58.66,58.85,58.65,58.82,163379.0,44.4205,44.5644,44.413,44.5417,163379.0
2020-08-21 09:40:00,58.82,58.85,58.67,58.67,129442.0,44.5417,44.5644,44.4281,44.4281,129442.0
2020-08-21 09:45:00,58.68,58.76,58.68,58.72,140184.0,44.4357,44.4963,44.4357,44.466,140184.0
2020-08-21 09:50:00,58.73,58.83,58.72,58.78,134526.0,44.4735,44.5493,44.466,44.5114,134526.0
2020-08-21 09:55:00,58.78,58.82,58.72,58.76,78944.0,44.5114,44.5417,44.466,44.4963,78944.0
2020-08-21 10:00:00,58.76,58.83,58.75,58.8,124773.0,44.4963,44.5493,44.4887,44.5266,124773.0
2020-08-21 10:05:00,58.79,58.83,58.77,58.78,65949.0,44.519,44.5493,44.5038,44.5114,65949.0
2020-08-21 10:10:00,58.79,58.81,58.72,58.77,90189.0,44.519,44.5341,44.466,44.5038,90189.0
2020-08-21 10:15:00,58.76,58.77,58.65,58.67,82414.0,44.4963,44.5038,44.413,44.4281,82414.0
2020-08-21 10:20:00,58.67,58.69,58.62,58.68,94696.0,44.4281,44.4433,44.3902,44.4357,94696.0
2020-08-21 10:25:00,58.67,58.73,58.66,58.73,41425.0,44.4281,44.4735,44.4205,44.4735,41425.0
2020-08-21 10:30:00,58.72,58.72,58.64,58.66,88406.0,44.466,44.466,44.4054,44.4205,88406.0
2020-08-21 10:35:00,58.66,58.7,58.65,58.68,58014.0,44.4205,44.4508,44.413,44.4357,58014.0
2020-08-21 10:40:00,58.68,58.69,58.59,58.62,118264.0,44.4357,44.4433,44.3675,44.3902,118264.0
2020-08-21 10:45:00,58.62,58.63,58.54,58.58,212673.0,44.3902,44.3978,44.3297,44.36,212673.0
2020-08-21 10:50:00,58.58,58.6,58.55,58.57,118502.0,44.36,44.3751,44.3372,44.3524,118502.0
2020-08-21 10:55:00,58.57,58.61,58.53,58.57,285900.0,44.3524,44.3827,44.3221,44.3524,285900.0
2020-08-21 11:00:00,58.56,58.64,58.54,58.64,152095.0,44.3448,44.4054,44.3297,44.4054,152095.0
2020-08-21 11:05:00,58.64,58.73,58.62,58.73,68531.0,44.4054,44.4735,44.3902,44.4735,68531.0
2020-08-21 11:10:00,58.73,58.74,58.69,58.73,92262.0,44.4735,44.4811,44.4433,44.4735,92262.0
2020-08-21 11:15:00,58.73,58.79,58.73,58.75,106427.0,44.4735,44.519,44.4735,44.4887,106427.0
2020-08-21 11:20:00,58.75,58.77,58.73,58.73,94739.0,44.4887,44.5038,44.4735,44.4735,94739.0
2020-08-21 11:25:00,58.74,58.75,58.71,58.73,62657.0,44.4811,44.4887,44.4584,44.4735,62657.0
2020-08-21 11:30:00,58.73,58.81,58.72,58.78,60117.0,44.4735,44.5341,44.466,44.5114,60117.0
2020-08-21 11:35:00,58.78,58.84,58.77,58.84,31426.0,44.5114,44.5568,44.5038,44.5568,31426.0
2020-08-21 11:40:00,58.84,58.85,58.77,58.79,89016.0,44.5568,44.5644,44.5038,44.519,89016.0
2020-08-21 11:45:00,58.79,58.8,58.75,58.8,48388.0,44.519,44.5266,44.4887,44.5266,48388.0
2020-08-21 11:50:00,58.8,58.86,58.79,58.83,44238.0,44.5266,44.572,44.519,44.5493,44238.0
2020-08-21 11:55:00,58.83,58.87,58.82,58.85,47082.0,44.5493,44.5796,44.5417,44.5644,47082.0
2020-08-21 12:00:00,58.84,58.88,58.84,58.86,41420.0,44.5568,44.5871,44.5568,44.572,41420.0
2020-08-21 12:05:00,58.86,58.88,58.85,58.88,57541.0,44.572,44.5871,44.5644,44.5871,57541.0
2020-08-21 12:10:00,58.88,58.89,58.86,58.88,39388.0,44.5871,44.5947,44.572,44.5871,39388.0
2020-08-21 12:15:00,58.88,58.89,58.83,58.87,93193.0,44.5871,44.5947,44.5493,44.5796,93193.0
2020-08-21 12:20:00,58.87,58.88,58.82,58.83,52276.0,44.5796,44.5871,44.5417,44.5493,52276.0
2020-08-21 12:25:00,58.83,58.83,58.8,58.8,18224.0,44.5493,44.5493,44.5266,44.5266,18224.0
2020-08-21 12:30:00,58.8,58.83,58.79,58.81,50676.0,44.5266,44.5493,44.519,44.5341,50676.0
2020-08-21 12:35:00,58.8,58.82,58.79,58.82,32083.0,44.5266,44.5417,44.519,44.5417,32083.0
2020-08-21 12:40:00,58.82,58.82,58.79,58.81,66275.0,44.5417,44.5417,44.519,44.5341,66275.0
2020-08-21 12:45:00,58.8,58.84,58.8,58.82,45260.0,44.5266,44.5568,44.5266,44.5417,45260.0
2020-08-21 12:50:00,58.82,58.82,58.78,58.79,54254.0,44.5417,44.5417,44.5114,44.519,54254.0
2020-08-21 12:55:00,58.79,58.8,58.76,58.77,42510.0,44.519,44.5266,44.4963,44.5038,42510.0
2020-08-21 13:00:00,58.77,58.82,58.75,58.82,51800.0,44.5038,44.5417,44.4887,44.5417,51800.0
2020-08-21 13:05:00,58.82,58.86,58.8,58.85,34582.0,44.5417,44.572,44.5266,44.5644,34582.0
2020-08-21 13:10:00,58.85,58.89,58.85,58.87,54299.0,44.5644,44.5947,44.5644,44.5796,54299.0
2020-08-21 13:15:00,58.88,58.9,58.87,58.9,43338.0,44.5871,44.6023,44.5796,44.6023,43338.0
2020-08-21 13:20:00,58.9,58.9,58.89,58.9,41606.0,44.6023,44.6023,44.5947,44.6023,41606.0
2020-08-21 13:25:00,58.9,58.92,58.89,58.91,64900.0,44.6023,44.6174,44.5947,44.6099,64900.0
2020-08-21 13:30:00,58.91,58.92,58.89,58.92,39202.0,44.6099,44.6174,44.5947,44.6174,39202.0
2020-08-21 13:35:00,58.92,58.93,58.91,58.93,62216.0,44.6174,44.625,44.6099,44.625,62216.0
2020-08-21 13:40:00,58.93,58.98,58.92,58.96,60698.0,44.625,44.6629,44.6174,44.6477,60698.0
2020-08-21 13:45:00,58.95,58.97,58.92,58.93,35833.0,44.6401,44.6553,44.6174,44.625,35833.0
2020-08-21 13:50:00,58.93,58.95,58.92,58.93,29460.0,44.625,44.6401,44.6174,44.625,29460.0
2020-08-21 13:55:00,58.93,58.93,58.89,58.9,51980.0,44.625,44.625,44.5947,44.6023,51980.0
2020-08-21 14:00:00,58.9,58.91,58.86,58.88,73842.0,44.6023,44.6099,44.572,44.5871,73842.0
2020-08-21 14:05:00,58.89,58.91,58.88,58.9,47903.0,44.5947,44.6099,44.5871,44.6023,47903.0
2020-08-21 14:10:00,58.89,58.9,58.87,58.89,52312.0,44.5947,44.6023,44.5796,44.5947,52312.0
2020-08-21 14:15:00,58.89,58.89,58.86,58.87,43458.0,44.5947,44.5947,44.572,44.5796,43458.0
2020-08-21 14:20:00,58.88,58.88,58.86,58.88,65405.0,44.5871,44.5871,44.572,44.5871,65405.0
2020-08-21 14:25:00,58.88,58.9,58.87,58.89,59701.0,44.5871,44.6023,44.5796,44.5947,59701.0
2020-08-21 14:30:00,58.89,58.9,58.88,58.9,95459.0,44.5947,44.6023,44.5871,44.6023,95459.0
2020-08-21 14:35:00,58.89,58.94,58.89,58.94,83416.0,44.5947,44.6326,44.5947,44.6326,83416.0
2020-08-21 14:40:00,58.94,58.97,58.93,58.96,67137.0,44.6326,44.6553,44.625,44.6477,67137.0
2020-08-21 14:45:00,58.96,58.97,58.91,58.93,112351.0,44.6477,44.6553,44.6099,44.625,112351.0
2020-08-21 14:50:00,58.94,58.97,58.92,58.95,72610.0,44.6326,44.6553,44.6174,44.6401,72610.0
2020-08-21 14:55:00,58.95,58.96,58.91,58.92,61362.0,44.6401,44.6477,44.6099,44.6174,61362.0
2020-08-21 15:00:00,58.92,58.96,58.91,58.94,64638.0,44.6174,44.6477,44.6099,44.6326,64638.0
2020-08-21 15:05:00,58.95,58.96,58.94,58.96,26501.0,44.6401,44.6477,44.6326,44.6477,26501.0
2020-08-21 15:10:00,58.96,58.96,58.93,58.93,72713.0,44.6477,44.6477,44.625,44.625,72713.0
2020-08-21 15:15:00,58.94,58.94,58.92,58.94,120235.0,44.6326,44.6326,44.6174,44.6326,120235.0
2020-08-21 15:20:00,58.94,58.94,58.91,58.94,101440.0,44.6326,44.6326,44.6099,44.6326,101440.0
2020-08-21 15:25:00,58.94,58.96,58.91,58.94,98454.0,44.6326,44.6477,44.6099,44.6326,98454.0
2020-08-21 15:30:00,58.93,59.0,58.93,59.0,140198.0,44.625,44.678,44.625,44.678,140198.0
2020-08-21 15:35:00,59.0,59.02,58.95,58.98,141489.0,44.678,44.6931,44.6401,44.6629,141489.0
2020-08-21 15:40:00,58.97,59.03,58.92,58.93,164483.0,44.6553,44.7007,44.6174,44.625,164483.0
2020-08-21 15:45:00,58.93,58.95,58.9,58.91,197658.0,44.625,44.6401,44.6023,44.6099,197658.0
2020-08-21 15:50:00,58.91,58.98,58.89,58.97,239983.0,44.6099,44.6629,44.5947,44.6553,239983.0
2020-08-21 15:55:00,58.97,59.01,58.96,58.99,497602.0,44.6553,44.6856,44.6477,44.6704,497602.0
2020-08-24 09:30:00,59.1,59.14,59.03,59.08,383977.0,44.7537,44.784,44.7007,44.7386,383977.0
2020-08-24 09:35:00,59.09,59.15,59.06,59.08,131644.0,44.7462,44.7916,44.7234,44.7386,131644.0
2020-08-24 09:40:00,59.09,59.15,59.06,59.09,89804.0,44.7462,44.7916,44.7234,44.7462,89804.0
2020-08-24 09:45:00,59.09,59.12,59.0,59.04,122004.0,44.7462,44.7689,44.678,44.7083,122004.0
2020-08-24 09:50:00,59.03,59.25,59.02,59.24,236266.0,44.7007,44.8673,44.6931,44.8597,236266.0
2020-08-24 09:55:00,59.24,59.24,59.06,59.09,156350.0,44.8597,44.8597,44.7234,44.7462,156350.0
2020-08-24 10:00:00,59.09,59.15,59.07,59.14,164503.0,44.7462,44.7916,44.731,44.784,164503.0
2020-08-24 10:05:00,59.15,59.26,59.11,59.22,78006.0,44.7916,44.8749,44.7613,44.8446,78006.0
2020-08-24 10:10:00,59.22,59.25,59.13,59.15,90058.0,44.8446,44.8673,44.7764,44.7916,90058.0
2020-08-24 10:15:00,59.16,59.18,59.1,59.14,78682.0,44.7992,44.8143,44.7537,44.784,78682.0
2020-08-24 10:20:00,59.14,59.23,59.13,59.23,82912.0,44.784,44.8522,44.7764,44.8522,82912.0
2020-08-24 10:25:00,59.23,59.33,59.23,59.29,83446.0,44.8522,44.9279,44.8522,44.8976,83446.0
2020-08-24 10:30:00,59.29,59.4,59.28,59.34,75602.0,44.8976,44.9809,44.89,44.9355,75602.0
2020-08-24 10:35:00,59.33,59.36,59.27,59.28,80911.0,44.9279,44.9506,44.8825,44.89,80911.0
2020-08-24 10:40:00,59.28,59.31,59.26,59.28,60671.0,44.89,44.9128,44.8749,44.89,60671.0
2020-08-24 10:45:00,59.28,59.43,59.27,59.43,86873.0,44.89,45.0036,44.8825,45.0036,86873.0
2020-08-24 10:50:00,59.44,59.59,59.43,59.58,151067.0,45.0112,45.1248,45.0036,45.1172,151067.0
2020-08-24 10:55:00,59.58,59.61,59.53,59.55,134778.0,45.1172,45.1399,45.0793,45.0945,134778.0
2020-08-24 11:00:00,59.55,59.58,59.5,59.54,73667.0,45.0945,45.1172,45.0566,45.0869,73667.0
2020-08-24 11:05:00,59.55,59.56,59.51,59.52,112781.0,45.0945,45.1021,45.0642,45.0718,112781.0
2020-08-24 11:10:00,59.52,59.54,59.48,59.52,70704.0,45.0718,45.0869,45.0415,45.0718,70704.0
2020-08-24 11:15:00,59.52,59.53,59.5,59.52,43616.0,45.0718,45.0793,45.0566,45.0718,43616.0
2020-08-24 11:20:00,59.52,59.54,59.52,59.53,45875.0,45.0718,45.0869,45.0718,45.0793,45875.0
2020-08-24 11:25:00,59.53,59.55,59.5,59.51,83033.0,45.0793,45.0945,45.0566,45.0642,83033.0
2020-08-24 11:30:00,59.51,59.51,59.45,59.5,55992.0,45.0642,45.0642,45.0188,45.0566,55992.0
2020-08-24 11:35:00,59.49,59.5,59.42,59.43,58702.0,45.0491,45.0566,44.9961,45.0036,58702.0
2020-08-24 11:40:00,59.43,59.44,59.39,59.43,57878.0,45.0036,45.0112,44.9733,45.0036,57878.0
2020-08-24 11:45:00,59.43,59.43,59.38,59.41,40859.0,45.0036,45.0036,44.9658,44.9885,40859.0
2020-08-24 11:50:00,59.41,59.46,59.38,59.43,48364.0,44.9885,45.0263,44.9658,45.0036,48364.0
2020-08-24 11:55:00,59.43,59.46,59.4,59.41,53322.0,45.0036,45.0263,44.9809,44.9885,53322.0
2020-08-24 12:00:00,59.41,59.45,59.39,59.45,30035.0,44.9885,45.0188,44.9733,45.0188,30035.0
2020-08-24 12:05:00,59.45,59.5,59.42,59.5,52641.0,45.0188,45.0566,44.9961,45.0566,52641.0
2020-08-24 12:10:00,59.5,59.5,59.46,59.47,45861.0,45.0566,45.0566,45.0263,45.0339,45861.0
2020-08-24 12:15:00,59.47,59.48,59.44,59.46,63525.0,45.0339,45.0415,45.0112,45.0263,63525.0
2020-08-24 12:20:00,59.46,59.5,59.45,59.49,44590.0,45.0263,45.0566,45.0188,45.0491,44590.0
2020-08-24 12:25:00,59.49,59.54,59.48,59.54,55758.0,45.0491,45.0869,45.0415,45.0869,55758.0
2020-08-24 12:30:00,59.54,59.57,59.53,59.55,64259.0,45.0869,45.1096,45.0793,45.0945,64259.0
2020-08-24 12:35:00,59.55,59.56,59.51,59.52,62492.0,45.0945,45.1021,45.0642,45.0718,62492.0
2020-08-24 12:40:00,59.51,59.53,59.5,59.52,38766.0,45.0642,45.0793,45.0566,45.0718,38766.0
2020-08-24 12:45:00,59.52,59.52,59.48,59.49,28194.0,45.0718,45.0718,45.0415,45.0491,28194.0
2020-08-24 12:50:00,59.48,59.5,59.46,59.49,68924.0,45.0415,45.0566,45.0263,45.0491,68924.0
2020-08-24 12:55:00,59.48,59.5,59.46,59.48,31928.0,45.0415,45.0566,45.0263,45.0415,31928.0
2020-08-24 13:00:00,59.47,59.5,59.45,59.45,42670.0,45.0339,45.0566,45.0188,45.0188,42670.0
2020-08-24 13:05:00,59.45,59.46,59.42,59.46,43525.0,45.0188,45.0263,44.9961,45.0263,43525.0
2020-08-24 13:10:00,59.46,59.46,59.41,59.42,45054.0,45.0263,45.0263,44.9885,44.9961,45054.0
2020-08-24 13:15:00,59.42,59.44,59.41,59.44,17624.0,44.9961,45.0112,44.9885,45.0112,17624.0
2020-08-24 13:20:00,59.43,59.43,59.41,59.43,44762.0,45.0036,45.0036,44.9885,45.0036,44762.0
2020-08-24 13:25:00,59.44,59.47,59.43,59.44,37292.0,45.0112,45.0339,45.0036,45.0112,37292.0
2020-08-24 13:30:00,59.45,59.47,59.44,59.45,44603.0,45.0188,45.0339,45.0112,45.0188,44603.0
2020-08-24 13:35:00,59.45,59.45,59.42,59.43,22157.0,45.0188,45.0188,44.9961,45.0036,22157.0
2020-08-24 13:40:00,59.43,59.43,59.41,59.42,43759.0,45.0036,45.0036,44.9885,44.9961,43759.0
2020-08-24 13:45:00,59.42,59.42,59.4,59.4,45209.0,44.9961,44.9961,44.9809,44.9809,45209.0
2020-08-24 13:50:00,59.4,59.4,59.37,59.38,201867.0,44.9809,44.9809,44.9582,44.9658,201867.0
2020-08-24 13:55:00,59.38,59.4,59.37,59.37,50580.0,44.9658,44.9809,44.9582,44.9582,50580.0
2020-08-24 14:00:00,59.38,59.38,59.35,59.37,186432.0,44.9658,44.9658,44.943,44.9582,186432.0
2020-08-24 14:05:00,59.36,59.4,59.35,59.4,67184.0,44.9506,44.9809,44.943,44.9809,67184.0
2020-08-24 14:10:00,59.4,59.42,59.39,59.41,46403.0,44.9809,44.9961,44.9733,44.9885,46403.0
2020-08-24 14:15:00,59.41,59.42,59.39,59.4,39327.0,44.9885,44.9961,44.9733,44.9809,39327.0
2020-08-24 14:20:00,59.4,59.45,59.39,59.43,84407.0,44.9809,45.0188,44.9733,45.0036,84407.0
2020-08-24 14:25:00,59.43,59.43,59.41,59.43,47224.0,45.0036,45.0036,44.9885,45.0036,47224.0
2020-08-24 14:30:00,59.42,59.48,59.41,59.48,78072.0,44.9961,45.0415,44.9885,45.0415,78072.0
2020-08-24 14:35:00,59.48,59.48,59.44,59.45,58409.0,45.0415,45.0415,45.0112,45.0188,58409.0
2020-08-24 14:40:00,59.44,59.47,59.43,59.46,60973.0,45.0112,45.0339,45.0036,45.0263,60973.0
2020-08-24 14:45:00,59.46,59.46,59.43,59.46,163103.0,45.0263,45.0263,45.0036,45.0263,163103.0
2020-08-24 14:50:00,59.46,59.46,59.41,59.41,137627.0,45.0263,45.0263,44.9885,44.9885,137627.0
2020-08-24 14:55:00,59.42,59.42,59.4,59.42,49328.0,44.9961,44.9961,44.9809,44.9961,49328.0
2020-08-24 15:00:00,59.42,59.42,59.39,59.41,72615.0,44.9961,44.9961,44.9733,44.9885,72615.0
2020-08-24 15:05:00,59.4,59.44,59.4,59.44,47174.0,44.9809,45.0112,44.9809,45.0112,47174.0
2020-08-24 15:10:00,59.44,59.44,59.43,59.44,43297.0,45.0112,45.0112,45.0036,45.0112,43297.0
2020-08-24 15:15:00,59.43,59.44,59.38,59.39,68286.0,45.0036,45.0112,44.9658,44.9733,68286.0
2020-08-24 15:20:00,59.39,59.4,59.38,59.39,67623.0,44.9733,44.9809,44.9658,44.9733,67623.0
2020-08-24 15:25:00,59.39,59.4,59.38,59.4,54222.0,44.9733,44.9809,44.9658,44.9809,54222.0
2020-08-24 15:30:00,59.39,59.43,59.38,59.41,204224.0,44.9733,45.0036,44.9658,44.9885,204224.0
2020-08-24 15:35:00,59.42,59.45,59.41,59.44,102080.0,44.9961,45.0188,44.9885,45.0112,102080.0
2020-08-24 15:40:00,59.43,59.49,59.43,59.48,129235.0,45.0036,45.0491,45.0036,45.0415,129235.0
2020-08-24 15:45:00,59.48,59.49,59.45,59.48,218242.0,45.0415,45.0491,45.0188,45.0415,218242.0
2020-08-24 15:50:00,59.48,59.52,59.47,59.5,385712.0,45.0415,45.0718,45.0339,45.0566,385712.0
2020-08-24 15:55:00,59.5,59.61,59.49,59.61,823351.0,45.0566,45.1399,45.0491,45.1399,823351.0
2020-08-25 09:30:00,59.7,59.75,59.58,59.58,387063.0,45.2081,45.2459,45.1172,45.1172,387063.0
2020-08-25 09:35:00,59.57,59.65,59.51,59.58,155361.0,45.1096,45.1702,45.0642,45.1172,155361.0
2020-08-25 09:40:00,59.58,59.63,59.48,59.54,116307.0,45.1172,45.1551,45.0415,45.0869,116307.0
2020-08-25 09:45:00,59.54,59.58,59.47,59.52,121180.0,45.0869,45.1172,45.0339,45.0718,121180.0
2020-08-25 09:50:00,59.51,59.52,59.4,59.41,90648.0,45.0642,45.0718,44.9809,44.9885,90648.0
2020-08-25 09:55:00,59.4,59.48,59.39,59.39,88795.0,44.9809,45.0415,44.9733,44.9733,88795.0
2020-08-25 10:00:00,59.38,59.4,59.35,59.37,128909.0,44.9658,44.9809,44.943,44.9582,128909.0
2020-08-25 10:05:00,59.37,59.45,59.36,59.42,90824.0,44.9582,45.0188,44.9506,44.9961,90824.0
2020-08-25 10:10:00,59.41,59.45,59.36,59.38,78402.0,44.9885,45.0188,44.9506,44.9658,78402.0
2020-08-25 10:15:00,59.38,59.4,59.35,59.36,59281.0,44.9658,44.9809,44.943,44.9506,59281.0
2020-08-25 10:20:00,59.37,59.45,59.35,59.41,75325.0,44.9582,45.0188,44.943,44.9885,75325.0
2020-08-25 10:25:00,59.41,59.45,59.36,59.42,60477.0,44.9885,45.0188,44.9506,44.9961,60477.0
2020-08-25 10:30:00,59.41,59.42,59.36,59.37,89924.0,44.9885,44.9961,44.9506,44.9582,89924.0
2020-08-25 10:35:00,59.37,59.4,59.35,59.39,57898.0,44.9582,44.9809,44.943,44.9733,57898.0
2020-08-25 10:40:00,59.39,59.4,59.37,59.39,43668.0,44.9733,44.9809,44.9582,44.9733,43668.0
2020-08-25 10:45:00,59.4,59.4,59.34,59.35,138638.0,44.9809,44.9809,44.9355,44.943,138638.0
2020-08-25 10:50:00,59.34,59.37,59.33,59.34,73615.0,44.9355,44.9582,44.9279,44.9355,73615.0
2020-08-25 10:55:00,59.33,59.34,59.28,59.33,59874.0,44.9279,44.9355,44.89,44.9279,59874.0
2020-08-25 11:00:00,59.32,59.34,59.28,59.3,55587.0,44.9203,44.9355,44.89,44.9052,55587.0
2020-08-25 11:05:00,59.3,59.3,59.24,59.26,71170.0,44.9052,44.9052,44.8597,44.8749,71170.0
2020-08-25 11:10:00,59.26,59.41,59.25,59.38,317726.0,44.8749,44.9885,44.8673,44.9658,317726.0
2020-08-25 11:15:00,59.39,59.39,59.27,59.27,96554.0,44.9733,44.9733,44.8825,44.8825,96554.0
2020-08-25 11:20:00,59.27,59.29,59.25,59.27,72657.0,44.8825,44.8976,44.8673,44.8825,72657.0
2020-08-25 11:25:00,59.27,59.27,59.22,59.27,108125.0,44.8825,44.8825,44.8446,44.8825,108125.0
2020-08-25 11:30:00,59.27,59.3,59.24,59.27,76035.0,44.8825,44.9052,44.8597,44.8825,76035.0
2020-08-25 11:35:00,59.28,59.28,59.2,59.24,90814.0,44.89,44.89,44.8295,44.8597,90814.0
2020-08-25 11:40:00,59.24,59.27,59.21,59.23,115509.0,44.8597,44.8825,44.837,44.8522,115509.0
2020-08-25 11:45:00,59.24,59.25,59.21,59.24,50545.0,44.8597,44.8673,44.837,44.8597,50545.0
2020-08-25 11:50:00,59.24,59.25,59.21,59.22,67503.0,44.8597,44.8673,44.837,44.8446,67503.0
2020-08-25 11:55:00,59.21,59.27,59.21,59.23,64128.0,44.837,44.8825,44.837,44.8522,64128.0
2020-08-25 12:00:00,59.23,59.26,59.22,59.23,54609.0,44.8522,44.8749,44.8446,44.8522,54609.0
2020-08-25 12:05:00,59.24,59.26,59.23,59.26,43034.0,44.8597,44.8749,44.8522,44.8749,43034.0
2020-08-25 12:10:00,59.26,59.27,59.23,59.24,65598.0,44.8749,44.8825,44.8522,44.8597,65598.0
2020-08-25 12:15:00,59.24,59.27,59.23,59.24,51891.0,44.8597,44.8825,44.8522,44.8597,51891.0
2020-08-25 12:20:00,59.23,59.25,59.21,59.23,34059.0,44.8522,44.8673,44.837,44.8522,34059.0
2020-08-25 12:25:00,59.23,59.23,59.2,59.2,39391.0,44.8522,44.8522,44.8295,44.8295,39391.0
2020-08-25 12:30:00,59.2,59.21,59.18,59.2,51258.0,44.8295,44.837,44.8143,44.8295,51258.0
2020-08-25 12:35:00,59.2,59.21,59.18,59.2,70387.0,44.8295,44.837,44.8143,44.8295,70387.0
2020-08-25 12:40:00,59.2,59.24,59.19,59.24,99376.0,44.8295,44.8597,44.8219,44.8597,99376.0
2020-08-25 12:45:00,59.25,59.51,59.22,59.49,663962.0,44.8673,45.0642,44.8446,45.0491,663962.0
2020-08-25 12:50:00,59.49,59.64,59.47,59.55,733491.0,45.0491,45.1626,45.0339,45.0945,733491.0
2020-08-25 12:55:00,59.55,59.64,59.53,59.59,237359.0,45.0945,45.1626,45.0793,45.1248,237359.0
2020-08-25 13:00:00,59.59,59.62,59.56,59.59,164775.0,45.1248,45.1475,45.1021,45.1248,164775.0
2020-08-25 13:05:00,59.58,59.6,59.54,59.59,88270.0,45.1172,45.1324,45.0869,45.1248,88270.0
2020-08-25 13:10:00,59.58,59.61,59.56,59.57,90213.0,45.1172,45.1399,45.1021,45.1096,90213.0
2020-08-25 13:15:00,59.57,59.64,59.56,59.6,142529.0,45.1096,45.1626,45.1021,45.1324,142529.0
2020-08-25 13:20:00,59.59,59.61,59.56,59.57,127900.0,45.1248,45.1399,45.1021,45.1096,127900.0
2020-08-25 13:25:00,59.57,59.57,59.51,59.54,81023.0,45.1096,45.1096,45.0642,45.0869,81023.0
2020-08-25 13:30:00,59.53,59.56,59.51,59.53,102436.0,45.0793,45.1021,45.0642,45.0793,102436.0
2020-08-25 13:35:00,59.53,59.53,59.5,59.51,51925.0,45.0793,45.0793,45.0566,45.0642,51925.0
2020-08-25 13:40:00,59.51,59.52,59.44,59.45,80856.0,45.0642,45.0718,45.0112,45.0188,80856.0
2020-08-25 13:45:00,59.46,59.49,59.45,59.48,105867.0,45.0263,45.0491,45.0188,45.0415,105867.0
2020-08-25 13:50:00,59.48,59.49,59.42,59.45,89467.0,45.0415,45.0491,44.9961,45.0188,89467.0
2020-08-25 13:55:00,59.45,59.45,59.42,59.43,63515.0,45.0188,45.0188,44.9961,45.0036,63515.0
2020-08-25 14:00:00,59.43,59.47,59.42,59.47,78879.0,45.0036,45.0339,44.9961,45.0339,78879.0
2020-08-25 14:05:00,59.46,59.47,59.43,59.44,56235.0,45.0263,45.0339,45.0036,45.0112,56235.0
2020-08-25 14:10:00,59.43,59.44,59.41,59.43,92025.0,45.0036,45.0112,44.9885,45.0036,92025.0
2020-08-25 14:15:00,59.43,59.46,59.37,59.43,129019.0,45.0036,45.0263,44.9582,45.0036,129019.0
2020-08-25 14:20:00,59.43,59.45,59.4,59.42,72886.0,45.0036,45.0188,44.9809,44.9961,72886.0
2020-08-25 14:25:00,59.42,59.42,59.36,59.4,66869.0,44.9961,44.9961,44.9506,44.9809,66869.0
2020-08-25 14:30:00,59.4,59.42,59.38,59.4,59775.0,44.9809,44.9961,44.9658,44.9809,59775.0
2020-08-25 14:35:00,59.39,59.42,59.37,59.4,43676.0,44.9733,44.9961,44.9582,44.9809,43676.0
2020-08-25 14:40:00,59.4,59.42,59.38,59.38,64050.0,44.9809,44.9961,44.9658,44.9658,64050.0
2020-08-25 14:45:00,59.39,59.41,59.37,59.39,48985.0,44.9733,44.9885,44.9582,44.9733,48985.0
2020-08-25 14:50:00,59.39,59.43,59.37,59.41,41473.0,44.9733,45.0036,44.9582,44.9885,41473.0
2020-08-25 14:55:00,59.41,59.42,59.38,59.4,61571.0,44.9885,44.9961,44.9658,44.9809,61571.0
2020-08-25 15:00:00,59.39,59.41,59.37,59.4,95420.0,44.9733,44.9885,44.9582,44.9809,95420.0
2020-08-25 15:05:00,59.4,59.44,59.39,59.42,72625.0,44.9809,45.0112,44.9733,44.9961,72625.0
2020-08-25 15:10:00,59.42,59.46,59.41,59.42,84514.0,44.9961,45.0263,44.9885,44.9961,84514.0
2020-08-25 15:15:00,59.42,59.45,59.4,59.45,83278.0,44.9961,45.0188,44.9809,45.0188,83278.0
2020-08-25 15:20:00,59.45,59.45,59.4,59.41,65357.0,45.0188,45.0188,44.9809,44.9885,65357.0
2020-08-25 15:25:00,59.41,59.43,59.4,59.42,67865.0,44.9885,45.0036,44.9809,44.9961,67865.0
2020-08-25 15:30:00,59.41,59.43,59.38,59.39,132978.0,44.9885,45.0036,44.9658,44.9733,132978.0
2020-08-25 15:35:00,59.39,59.41,59.37,59.38,87085.0,44.9733,44.9885,44.9582,44.9658,87085.0
2020-08-25 15:40:00,59.37,59.43,59.36,59.43,163245.0,44.9582,45.0036,44.9506,45.0036,163245.0
2020-08-25 15:45:00,59.43,59.46,59.39,59.41,197651.0,45.0036,45.0263,44.9733,44.9885,197651.0
2020-08-25 15:50:00,59.4,59.41,59.35,59.38,208212.0,44.9809,44.9885,44.943,44.9658,208212.0
2020-08-25 15:55:00,59.38,59.44,59.35,59.43,507800.0,44.9658,45.0112,44.943,45.0036,507800.0
2020-08-26 09:30:00,59.3,59.34,59.01,59.15,539069.0,44.9052,44.9355,44.6856,44.7916,539069.0
2020-08-26 09:35:00,59.15,59.19,59.05,59.16,166783.0,44.7916,44.8219,44.7159,44.7992,166783.0
2020-08-26 09:40:00,59.15,59.2,59.13,59.16,101280.0,44.7916,44.8295,44.7764,44.7992,101280.0
2020-08-26 09:45:00,59.16,59.19,59.1,59.19,170075.0,44.7992,44.8219,44.7537,44.8219,170075.0
2020-08-26 09:50:00,59.19,59.24,59.17,59.21,96414.0,44.8219,44.8597,44.8067,44.837,96414.0
2020-08-26 09:55:00,59.21,59.22,59.12,59.16,93333.0,44.837,44.8446,44.7689,44.7992,93333.0
2020-08-26 10:00:00,59.17,59.24,59.1,59.22,132868.0,44.8067,44.8597,44.7537,44.8446,132868.0
2020-08-26 10:05:00,59.23,59.26,59.21,59.22,54838.0,44.8522,44.8749,44.837,44.8446,54838.0
2020-08-26 10:10:00,59.22,59.22,59.18,59.2,54136.0,44.8446,44.8446,44.8143,44.8295,54136.0
2020-08-26 10:15:00,59.2,59.23,59.1,59.13,92933.0,44.8295,44.8522,44.7537,44.7764,92933.0
2020-08-26 10:20:00,59.13,59.17,59.1,59.15,298423.0,44.7764,44.8067,44.7537,44.7916,298423.0
2020-08-26 10:25:00,59.14,59.19,59.12,59.13,114070.0,44.784,44.8219,44.7689,44.7764,114070.0
2020-08-26 10:30:00,59.13,59.13,59.03,59.04,111113.0,44.7764,44.7764,44.7007,44.7083,111113.0
2020-08-26 10:35:00,59.04,59.04,58.95,59.0,208923.0,44.7083,44.7083,44.6401,44.678,208923.0
2020-08-26 10:40:00,59.0,59.02,58.9,58.92,213598.0,44.678,44.6931,44.6023,44.6174,213598.0
2020-08-26 10:45:00,58.92,58.98,58.91,58.95,115316.0,44.6174,44.6629,44.6099,44.6401,115316.0
2020-08-26 10:50:00,58.94,59.1,58.93,59.0,233361.0,44.6326,44.7537,44.625,44.678,233361.0
2020-08-26 10:55:00,59.0,59.02,58.96,58.97,73545.0,44.678,44.6931,44.6477,44.6553,73545.0
2020-08-26 11:00:00,58.97,58.97,58.94,58.97,62409.0,44.6553,44.6553,44.6326,44.6553,62409.0
2020-08-26 11:05:00,58.97,59.08,58.96,59.05,78379.0,44.6553,44.7386,44.6477,44.7159,78379.0
2020-08-26 11:10:00,59.06,59.1,59.05,59.08,51854.0,44.7234,44.7537,44.7159,44.7386,51854.0
2020-08-26 11:15:00,59.07,59.1,59.01,59.02,107048.0,44.731,44.7537,44.6856,44.6931,107048.0
2020-08-26 11:20:00,59.02,59.08,59.01,59.06,69434.0,44.6931,44.7386,44.6856,44.7234,69434.0
2020-08-26 11:25:00,59.06,59.11,59.05,59.08,50881.0,44.7234,44.7613,44.7159,44.7386,50881.0
2020-08-26 11:30:00,59.09,59.1,59.04,59.09,83909.0,44.7462,44.7537,44.7083,44.7462,83909.0
2020-08-26 11:35:00,59.08,59.14,59.08,59.12,53510.0,44.7386,44.784,44.7386,44.7689,53510.0
2020-08-26 11:40:00,59.13,59.19,59.12,59.15,68080.0,44.7764,44.8219,44.7689,44.7916,68080.0
2020-08-26 11:45:00,59.15,59.2,59.14,59.19,53958.0,44.7916,44.8295,44.784,44.8219,53958.0
2020-08-26 11:50:00,59.19,59.21,59.18,59.2,45774.0,44.8219,44.837,44.8143,44.8295,45774.0
2020-08-26 11:55:00,59.21,59.22,59.2,59.22,32350.0,44.837,44.8446,44.8295,44.8446,32350.0
2020-08-26 12:00:00,59.22,59.3,59.21,59.29,80906.0,44.8446,44.9052,44.837,44.8976,80906.0
2020-08-26 12:05:00,59.29,59.35,59.29,59.33,68837.0,44.8976,44.943,44.8976,44.9279,68837.0
2020-08-26 12:10:00,59.33,59.33,59.3,59.32,48272.0,44.9279,44.9279,44.9052,44.9203,48272.0
2020-08-26 12:15:00,59.32,59.39,59.29,59.38,906513.0,44.9203,44.9733,44.8976,44.9658,906513.0
2020-08-26 12:20:00,59.39,59.39,59.34,59.39,449345.0,44.9733,44.9733,44.9355,44.9733,449345.0
2020-08-26 12:25:00,59.38,59.41,59.3,59.33,160712.0,44.9658,44.9885,44.9052,44.9279,160712.0
2020-08-26 12:30:00,59.33,59.4,59.32,59.38,297935.0,44.9279,44.9809,44.9203,44.9658,297935.0
2020-08-26 12:35:00,59.37,59.39,59.35,59.38,138479.0,44.9582,44.9733,44.943,44.9658,138479.0
2020-08-26 12:40:00,59.38,59.42,59.36,59.4,441414.0,44.9658,44.9961,44.9506,44.9809,441414.0
2020-08-26 12:45:00,59.4,59.42,59.39,59.4,91531.0,44.9809,44.9961,44.9733,44.9809,91531.0
2020-08-26 12:50:00,59.39,59.4,59.37,59.4,99071.0,44.9733,44.9809,44.9582,44.9809,99071.0
2020-08-26 12:55:00,59.4,59.4,59.38,59.39,56754.0,44.9809,44.9809,44.9658,44.9733,56754.0
2020-08-26 13:00:00,59.39,59.39,59.34,59.35,94765.0,44.9733,44.9733,44.9355,44.943,94765.0
2020-08-26 13:05:00,59.36,59.38,59.35,59.37,38377.0,44.9506,44.9658,44.943,44.9582,38377.0
2020-08-26 13:10:00,59.37,59.38,59.34,59.35,91090.0,44.9582,44.9658,44.9355,44.943,91090.0
2020-08-26 13:15:00,59.35,59.37,59.32,59.36,65202.0,44.943,44.9582,44.9203,44.9506,65202.0
2020-08-26 13:20:00,59.37,59.37,59.35,59.35,40582.0,44.9582,44.9582,44.943,44.943,40582.0
2020-08-26 13:25:00,59.36,59.39,59.35,59.38,46880.0,44.9506,44.9733,44.943,44.9658,46880.0
2020-08-26 13:30:00,59.37,59.41,59.37,59.39,66994.0,44.9582,44.9885,44.9582,44.9733,66994.0
2020-08-26 13:35:00,59.39,59.42,59.38,59.42,44839.0,44.9733,44.9961,44.9658,44.9961,44839.0
2020-08-26 13:40:00,59.41,59.42,59.37,59.38,54511.0,44.9885,44.9961,44.9582,44.9658,54511.0
2020-08-26 13:45:00,59.37,59.38,59.33,59.35,71276.0,44.9582,44.9658,44.9279,44.943,71276.0
2020-08-26 13:50:00,59.35,59.38,59.33,59.34,86628.0,44.943,44.9658,44.9279,44.9355,86628.0
2020-08-26 13:55:00,59.34,59.35,59.33,59.34,40497.0,44.9355,44.943,44.9279,44.9355,40497.0
2020-08-26 14:00:00,59.34,59.39,59.33,59.39,93195.0,44.9355,44.9733,44.9279,44.9733,93195.0
2020-08-26 14:05:00,59.39,59.39,59.38,59.39,73973.0,44.9733,44.9733,44.9658,44.9733,73973.0
2020-08-26 14:10:00,59.39,59.39,59.35,59.38,163978.0,44.9733,44.9733,44.943,44.9658,163978.0
2020-08-26 14:15:00,59.38,59.39,59.35,59.38,71707.0,44.9658,44.9733,44.943,44.9658,71707.0
2020-08-26 14:20:00,59.37,59.47,59.37,59.47,89675.0,44.9582,45.0339,44.9582,45.0339,89675.0
2020-08-26 14:25:00,59.47,59.48,59.4,59.41,170586.0,45.0339,45.0415,44.9809,44.9885,170586.0
2020-08-26 14:30:00,59.41,59.45,59.39,59.44,155361.0,44.9885,45.0188,44.9733,45.0112,155361.0
2020-08-26 14:35:00,59.43,59.45,59.36,59.4,191160.0,45.0036,45.0188,44.9506,44.9809,191160.0
2020-08-26 14:40:00,59.4,59.41,59.39,59.4,93339.0,44.9809,44.9885,44.9733,44.9809,93339.0
2020-08-26 14:45:00,59.4,59.43,59.39,59.42,164355.0,44.9809,45.0036,44.9733,44.9961,164355.0
2020-08-26 14:50:00,59.42,59.43,59.39,59.43,81168.0,44.9961,45.0036,44.9733,45.0036,81168.0
2020-08-26 14:55:00,59.43,59.48,59.42,59.45,201904.0,45.0036,45.0415,44.9961,45.0188,201904.0
2020-08-26 15:00:00,59.44,59.47,59.42,59.46,87415.0,45.0112,45.0339,44.9961,45.0263,87415.0
2020-08-26 15:05:00,59.46,59.47,59.43,59.44,50480.0,45.0263,45.0339,45.0036,45.0112,50480.0
2020-08-26 15:10:00,59.44,59.47,59.42,59.43,60989.0,45.0112,45.0339,44.9961,45.0036,60989.0
2020-08-26 15:15:00,59.43,59.45,59.39,59.43,130871.0,45.0036,45.0188,44.9733,45.0036,130871.0
2020-08-26 15:20:00,59.43,59.49,59.42,59.48,68906.0,45.0036,45.0491,44.9961,45.0415,68906.0
2020-08-26 15:25:00,59.48,59.49,59.44,59.46,158217.0,45.0415,45.0491,45.0112,45.0263,158217.0
2020-08-26 15:30:00,59.46,59.47,59.4,59.41,179587.0,45.0263,45.0339,44.9809,44.9885,179587.0
2020-08-26 15:35:00,59.41,59.46,59.4,59.42,157844.0,44.9885,45.0263,44.9809,44.9961,157844.0
2020-08-26 15:40:00,59.42,59.46,59.38,59.4,171264.0,44.9961,45.0263,44.9658,44.9809,171264.0
2020-08-26 15:45:00,59.4,59.47,59.39,59.4,198360.0,44.9809,45.0339,44.9733,44.9809,198360.0
2020-08-26 15:50:00,59.4,59.42,59.36,59.39,482615.0,44.9809,44.9961,44.9506,44.9733,482615.0
2020-08-26 15:55:00,59.4,59.5,59.38,59.46,1262725.0,44.9809,45.0566,44.9658,45.0263,1262725.0
2020-08-27 09:30:00,59.6,59.69,59.52,59.54,505383.0,45.1324,45.2005,45.0718,45.0869,505383.0
2020-08-27 09:35:00,59.55,59.66,59.55,59.6,221202.0,45.0945,45.1778,45.0945,45.1324,221202.0
2020-08-27 09:40:00,59.59,59.64,59.54,59.58,156850.0,45.1248,45.1626,45.0869,45.1172,156850.0
2020-08-27 09:45:00,59.59,59.59,59.5,59.53,101373.0,45.1248,45.1248,45.0566,45.0793,101373.0
2020-08-27 09:50:00,59.53,59.67,59.51,59.66,153444.0,45.0793,45.1854,45.0642,45.1778,153444.0
2020-08-27 09:55:00,59.67,59.7,59.62,59.64,118981.0,45.1854,45.2081,45.1475,45.1626,118981.0
2020-08-27 10:00:00,59.65,59.69,59.61,59.69,130298.0,45.1702,45.2005,45.1399,45.2005,130298.0
2020-08-27 10:05:00,59.69,59.72,59.56,59.59,114413.0,45.2005,45.2232,45.1021,45.1248,114413.0
2020-08-27 10:10:00,59.59,59.64,59.53,59.63,93371.0,45.1248,45.1626,45.0793,45.1551,93371.0
2020-08-27 10:15:00,59.63,59.64,59.58,59.6,58457.0,45.1551,45.1626,45.1172,45.1324,58457.0
2020-08-27 10:20:00,59.6,59.64,59.54,59.6,75096.0,45.1324,45.1626,45.0869,45.1324,75096.0
2020-08-27 10:25:00,59.6,59.7,59.57,59.69,111366.0,45.1324,45.2081,45.1096,45.2005,111366.0
2020-08-27 10:30:00,59.68,59.77,59.67,59.74,66706.0,45.1929,45.2611,45.1854,45.2384,66706.0
2020-08-27 10:35:00,59.74,59.79,59.74,59.78,56854.0,45.2384,45.2762,45.2384,45.2687,56854.0
2020-08-27 10:40:00,59.78,59.78,59.7,59.71,60380.0,45.2687,45.2687,45.2081,45.2157,60380.0
2020-08-27 10:45:00,59.7,59.74,59.69,59.73,48285.0,45.2081,45.2384,45.2005,45.2308,48285.0
2020-08-27 10:50:00,59.73,59.78,59.73,59.76,82449.0,45.2308,45.2687,45.2308,45.2535,82449.0
2020-08-27 10:55:00,59.76,59.76,59.71,59.71,66688.0,45.2535,45.2535,45.2157,45.2157,66688.0
2020-08-27 11:00:00,59.71,59.75,59.7,59.73,65243.0,45.2157,45.2459,45.2081,45.2308,65243.0
2020-08-27 11:05:00,59.72,59.73,59.68,59.68,47660.0,45.2232,45.2308,45.1929,45.1929,47660.0
2020-08-27 11:10:00,59.68,59.7,59.6,59.61,81136.0,45.1929,45.2081,45.1324,45.1399,81136.0
2020-08-27 11:15:00,59.61,59.63,59.51,59.52,124435.0,45.1399,45.1551,45.0642,45.0718,124435.0
2020-08-27 11:20:00,59.52,59.56,59.47,59.54,73754.0,45.0718,45.1021,45.0339,45.0869,73754.0
2020-08-27 11:25:00,59.55,59.55,59.47,59.48,65673.0,45.0945,45.0945,45.0339,45.0415,65673.0
2020-08-27 11:30:00,59.48,59.51,59.42,59.5,52946.0,45.0415,45.0642,44.9961,45.0566,52946.0
2020-08-27 11:35:00,59.5,59.55,59.49,59.54,91451.0,45.0566,45.0945,45.0491,45.0869,91451.0
2020-08-27 11:40:00,59.55,59.63,59.55,59.62,45339.0,45.0945,45.1551,45.0945,45.1475,45339.0
2020-08-27 11:45:00,59.62,59.64,59.61,59.63,36187.0,45.1475,45.1626,45.1399,45.1551,36187.0
2020-08-27 11:50:00,59.62,59.66,59.61,59.65,150887.0,45.1475,45.1778,45.1399,45.1702,150887.0
2020-08-27 11:55:00,59.66,59.68,59.65,59.65,71739.0,45.1778,45.1929,45.1702,45.1702,71739.0
2020-08-27 12:00:00,59.66,59.7,59.63,59.68,114076.0,45.1778,45.2081,45.1551,45.1929,114076.0
2020-08-27 12:05:00,59.68,59.69,59.57,59.58,385644.0,45.1929,45.2005,45.1096,45.1172,385644.0
2020-08-27 12:10:00,59.57,59.6,59.51,59.52,110866.0,45.1096,45.1324,45.0642,45.0718,110866.0
2020-08-27 12:15:00,59.52,59.62,59.51,59.59,46737.0,45.0718,45.1475,45.0642,45.1248,46737.0
2020-08-27 12:20:00,59.58,59.59,59.54,59.55,85812.0,45.1172,45.1248,45.0869,45.0945,85812.0
2020-08-27 12:25:00,59.54,59.55,59.5,59.52,53817.0,45.0869,45.0945,45.0566,45.0718,53817.0
2020-08-27 12:30:00,59.52,59.54,59.49,59.53,306946.0,45.0718,45.0869,45.0491,45.0793,306946.0
2020-08-27 12:35:00,59.53,59.56,59.5,59.55,84398.0,45.0793,45.1021,45.0566,45.0945,84398.0
2020-08-27 12:40:00,59.54,59.55,59.49,59.52,58889.0,45.0869,45.0945,45.0491,45.0718,58889.0
2020-08-27 12:45:00,59.51,59.55,59.49,59.52,61690.0,45.0642,45.0945,45.0491,45.0718,61690.0
2020-08-27 12:50:00,59.53,59.59,59.51,59.55,104620.0,45.0793,45.1248,45.0642,45.0945,104620.0
2020-08-27 12:55:00,59.55,59.57,59.5,59.55,91135.0,45.0945,45.1096,45.0566,45.0945,91135.0
2020-08-27 13:00:00,59.56,59.59,59.54,59.57,124562.0,45.1021,45.1248,45.0869,45.1096,124562.0
2020-08-27 13:05:00,59.57,59.65,59.55,59.6,114156.0,45.1096,45.1702,45.0945,45.1324,114156.0
2020-08-27 13:10:00,59.6,59.66,59.58,59.63,66651.0,45.1324,45.1778,45.1172,45.1551,66651.0
2020-08-27 13:15:00,59.64,59.65,59.6,59.62,65128.0,45.1626,45.1702,45.1324,45.1475,65128.0
2020-08-27 13:20:00,59.62,59.64,59.6,59.61,102825.0,45.1475,45.1626,45.1324,45.1399,102825.0
2020-08-27 13:25:00,59.61,59.64,59.6,59.63,50175.0,45.1399,45.1626,45.1324,45.1551,50175.0
2020-08-27 13:30:00,59.63,59.65,59.61,59.62,95711.0,45.1551,45.1702,45.1399,45.1475,95711.0
2020-08-27 13:35:00,59.63,59.65,59.61,59.62,101318.0,45.1551,45.1702,45.1399,45.1475,101318.0
2020-08-27 13:40:00,59.62,59.62,59.57,59.58,64166.0,45.1475,45.1475,45.1096,45.1172,64166.0
2020-08-27 13:45:00,59.59,59.59,59.56,59.58,43565.0,45.1248,45.1248,45.1021,45.1172,43565.0
2020-08-27 13:50:00,59.58,59.58,59.54,59.58,45840.0,45.1172,45.1172,45.0869,45.1172,45840.0
2020-08-27 13:55:00,59.58,59.58,59.55,59.56,102713.0,45.1172,45.1172,45.0945,45.1021,102713.0
2020-08-27 14:00:00,59.55,59.58,59.54,59.56,134558.0,45.0945,45.1172,45.0869,45.1021,134558.0
2020-08-27 14:05:00,59.56,59.56,59.52,59.53,68471.0,45.1021,45.1021,45.0718,45.0793,68471.0
2020-08-27 14:10:00,59.53,59.57,59.52,59.55,66071.0,45.0793,45.1096,45.0718,45.0945,66071.0
2020-08-27 14:15:00,59.55,59.57,59.54,59.55,59200.0,45.0945,45.1096,45.0869,45.0945,59200.0
2020-08-27 14:20:00,59.56,59.58,59.53,59.54,63492.0,45.1021,45.1172,45.0793,45.0869,63492.0
2020-08-27 14:25:00,59.54,59.56,59.52,59.55,67579.0,45.0869,45.1021,45.0718,45.0945,67579.0
2020-08-27 14:30:00,59.55,59.56,59.51,59.55,70533.0,45.0945,45.1021,45.0642,45.0945,70533.0
2020-08-27 14:35:00,59.55,59.56,59.52,59.54,77395.0,45.0945,45.1021,45.0718,45.0869,77395.0
2020-08-27 14:40:00,59.53,59.55,59.52,59.52,51278.0,45.0793,45.0945,45.0718,45.0718,51278.0
2020-08-27 14:45:00,59.53,59.54,59.51,59.52,58706.0,45.0793,45.0869,45.0642,45.0718,58706.0
2020-08-27 14:50:00,59.53,59.55,59.48,59.53,300347.0,45.0793,45.0945,45.0415,45.0793,300347.0
2020-08-27 14:55:00,59.53,59.54,59.49,59.51,99010.0,45.0793,45.0869,45.0491,45.0642,99010.0
2020-08-27 15:00:00,59.51,59.51,59.47,59.48,97328.0,45.0642,45.0642,45.0339,45.0415,97328.0
2020-08-27 15:05:00,59.48,59.49,59.45,59.49,124789.0,45.0415,45.0491,45.0188,45.0491,124789.0
2020-08-27 15:10:00,59.49,59.49,59.45,59.46,94294.0,45.0491,45.0491,45.0188,45.0263,94294.0
2020-08-27 15:15:00,59.45,59.49,59.44,59.48,69427.0,45.0188,45.0491,45.0112,45.0415,69427.0
2020-08-27 15:20:00,59.48,59.56,59.48,59.53,134310.0,45.0415,45.1021,45.0415,45.0793,134310.0
2020-08-27 15:25:00,59.53,59.53,59.49,59.53,130773.0,45.0793,45.0793,45.0491,45.0793,130773.0
2020-08-27 15:30:00,59.53,59.54,59.49,59.51,145143.0,45.0793,45.0869,45.0491,45.0642,145143.0
2020-08-27 15:35:00,59.52,59.54,59.5,59.53,107894.0,45.0718,45.0869,45.0566,45.0793,107894.0
2020-08-27 15:40:00,59.53,59.56,59.51,59.54,121701.0,45.0793,45.1021,45.0642,45.0869,121701.0
2020-08-27 15:45:00,59.55,59.55,59.47,59.48,239961.0,45.0945,45.0945,45.0339,45.0415,239961.0
2020-08-27 15:50:00,59.48,59.49,59.43,59.47,255132.0,45.0415,45.0491,45.0036,45.0339,255132.0
2020-08-27 15:55:00,59.47,59.48,59.41,59.45,661712.0,45.0339,45.0415,44.9885,45.0188,661712.0
2020-08-28 09:30:00,59.41,59.41,59.19,59.3,333649.0,44.9885,44.9885,44.8219,44.9052,333649.0
2020-08-28 09:35:00,59.3,59.34,59.26,59.3,120013.0,44.9052,44.9355,44.8749,44.9052,120013.0
2020-08-28 09:40:00,59.29,59.29,59.09,59.1,156208.0,44.8976,44.8976,44.7462,44.7537,156208.0
2020-08-28 09:45:00,59.11,59.14,59.07,59.08,170977.0,44.7613,44.784,44.731,44.7386,170977.0
2020-08-28 09:50:00,59.08,59.12,59.05,59.05,105427.0,44.7386,44.7689,44.7159,44.7159,105427.0
2020-08-28 09:55:00,59.06,59.11,59.05,59.1,69912.0,44.7234,44.7613,44.7159,44.7537,69912.0
2020-08-28 10:00:00,59.09,59.09,58.98,58.98,161297.0,44.7462,44.7462,44.6629,44.6629,161297.0
2020-08-28 10:05:00,58.98,58.99,58.82,58.86,225236.0,44.6629,44.6704,44.5417,44.572,225236.0
2020-08-28 10:10:00,58.86,58.91,58.83,58.86,121150.0,44.572,44.6099,44.5493,44.572,121150.0
2020-08-28 10:15:00,58.86,58.93,58.82,58.92,122266.0,44.572,44.625,44.5417,44.6174,122266.0
2020-08-28 10:20:00,58.92,59.02,58.89,58.98,92599.0,44.6174,44.6931,44.5947,44.6629,92599.0
2020-08-28 10:25:00,58.98,58.98,58.94,58.95,68251.0,44.6629,44.6629,44.6326,44.6401,68251.0
2020-08-28 10:30:00,58.95,58.99,58.89,58.93,350915.0,44.6401,44.6704,44.5947,44.625,350915.0
2020-08-28 10:35:00,58.93,58.95,58.88,58.89,82287.0,44.625,44.6401,44.5871,44.5947,82287.0
2020-08-28 10:40:00,58.89,58.93,58.88,58.9,70643.0,44.5947,44.625,44.5871,44.6023,70643.0
2020-08-28 10:45:00,58.89,58.95,58.89,58.95,47699.0,44.5947,44.6401,44.5947,44.6401,47699.0
2020-08-28 10:50:00,58.94,58.98,58.9,58.98,90070.0,44.6326,44.6629,44.6023,44.6629,90070.0
2020-08-28 10:55:00,58.98,59.0,58.93,58.97,83482.0,44.6629,44.678,44.625,44.6553,83482.0
2020-08-28 11:00:00,58.98,59.0,58.96,58.99,75031.0,44.6629,44.678,44.6477,44.6704,75031.0
2020-08-28 11:05:00,58.99,59.02,58.97,59.0,65266.0,44.6704,44.6931,44.6553,44.678,65266.0
2020-08-28 11:10:00,59.0,59.06,59.0,59.05,74920.0,44.678,44.7234,44.678,44.7159,74920.0
2020-08-28 11:15:00,59.06,59.1,59.05,59.1,71007.0,44.7234,44.7537,44.7159,44.7537,71007.0
2020-08-28 11:20:00,59.1,59.11,59.06,59.08,75526.0,44.7537,44.7613,44.7234,44.7386,75526.0
2020-08-28 11:25:00,59.08,59.09,59.04,59.06,92669.0,44.7386,44.7462,44.7083,44.7234,92669.0
2020-08-28 11:30:00,59.06,59.07,59.03,59.06,59050.0,44.7234,44.731,44.7007,44.7234,59050.0
2020-08-28 11:35:00,59.06,59.07,59.02,59.04,57855.0,44.7234,44.731,44.6931,44.7083,57855.0
2020-08-28 11:40:00,59.03,59.03,58.97,59.01,108084.0,44.7007,44.7007,44.6553,44.6856,108084.0
2020-08-28 11:45:00,59.01,59.02,58.97,59.02,289843.0,44.6856,44.6931,44.6553,44.6931,289843.0
2020-08-28 11:50:00,59.02,59.09,59.02,59.09,49131.0,44.6931,44.7462,44.6931,44.7462,49131.0
2020-08-28 11:55:00,59.09,59.14,59.08,59.13,70824.0,44.7462,44.784,44.7386,44.7764,70824.0
2020-08-28 12:00:00,59.13,59.16,59.11,59.14,65525.0,44.7764,44.7992,44.7613,44.784,65525.0
2020-08-28 12:05:00,59.14,59.14,59.11,59.13,51868.0,44.784,44.784,44.7613,44.7764,51868.0
2020-08-28 12:10:00,59.13,59.13,59.06,59.08,55328.0,44.7764,44.7764,44.7234,44.7386,55328.0
2020-08-28 12:15:00,59.07,59.08,59.05,59.07,63052.0,44.731,44.7386,44.7159,44.731,63052.0
2020-08-28 12:20:00,59.07,59.08,59.06,59.07,37769.0,44.731,44.7386,44.7234,44.731,37769.0
2020-08-28 12:25:00,59.06,59.1,59.01,59.1,70914.0,44.7234,44.7537,44.6856,44.7537,70914.0
2020-08-28 12:30:00,59.1,59.1,59.04,59.06,55865.0,44.7537,44.7537,44.7083,44.7234,55865.0
2020-08-28 12:35:00,59.06,59.09,59.04,59.07,49460.0,44.7234,44.7462,44.7083,44.731,49460.0
2020-08-28 12:40:00,59.08,59.12,59.08,59.1,61775.0,44.7386,44.7689,44.7386,44.7537,61775.0
2020-08-28 12:45:00,59.11,59.18,59.1,59.18,57832.0,44.7613,44.8143,44.7537,44.8143,57832.0
2020-08-28 12:50:00,59.18,59.2,59.15,59.16,43783.0,44.8143,44.8295,44.7916,44.7992,43783.0
2020-08-28 12:55:00,59.16,59.2,59.15,59.19,42481.0,44.7992,44.8295,44.7916,44.8219,42481.0
2020-08-28 13:00:00,59.19,59.19,59.14,59.14,39219.0,44.8219,44.8219,44.784,44.784,39219.0
2020-08-28 13:05:00,59.15,59.16,59.13,59.16,51592.0,44.7916,44.7992,44.7764,44.7992,51592.0
2020-08-28 13:10:00,59.16,59.2,59.15,59.18,43699.0,44.7992,44.8295,44.7916,44.8143,43699.0
2020-08-28 13:15:00,59.18,59.2,59.16,59.17,41989.0,44.8143,44.8295,44.7992,44.8067,41989.0
2020-08-28 13:20:00,59.17,59.18,59.13,59.14,37776.0,44.8067,44.8143,44.7764,44.784,37776.0
2020-08-28 13:25:00,59.14,59.14,59.11,59.12,37558.0,44.784,44.784,44.7613,44.7689,37558.0
2020-08-28 13:30:00,59.11,59.12,59.07,59.08,200599.0,44.7613,44.7689,44.731,44.7386,200599.0
2020-08-28 13:35:00,59.08,59.11,59.05,59.07,78290.0,44.7386,44.7613,44.7159,44.731,78290.0
2020-08-28 13:40:00,59.08,59.09,59.05,59.07,36437.0,44.7386,44.7462,44.7159,44.731,36437.0
2020-08-28 13:45:00,59.08,59.08,59.04,59.05,37559.0,44.7386,44.7386,44.7083,44.7159,37559.0
2020-08-28 13:50:00,59.05,59.06,59.03,59.05,52373.0,44.7159,44.7234,44.7007,44.7159,52373.0
2020-08-28 13:55:00,59.05,59.06,59.02,59.05,32354.0,44.7159,44.7234,44.6931,44.7159,32354.0
2020-08-28 14:00:00,59.05,59.06,59.02,59.03,96900.0,44.7159,44.7234,44.6931,44.7007,96900.0
2020-08-28 14:05:00,59.03,59.06,59.01,59.03,65244.0,44.7007,44.7234,44.6856,44.7007,65244.0
2020-08-28 14:10:00,59.03,59.04,59.02,59.03,82544.0,44.7007,44.7083,44.6931,44.7007,82544.0
2020-08-28 14:15:00,59.02,59.09,59.01,59.09,58382.0,44.6931,44.7462,44.6856,44.7462,58382.0
2020-08-28 14:20:00,59.09,59.1,59.06,59.09,72179.0,44.7462,44.7537,44.7234,44.7462,72179.0
2020-08-28 14:25:00,59.09,59.09,59.05,59.09,63479.0,44.7462,44.7462,44.7159,44.7462,63479.0
2020-08-28 14:30:00,59.09,59.11,59.08,59.09,306693.0,44.7462,44.7613,44.7386,44.7462,306693.0
2020-08-28 14:35:00,59.09,59.1,59.05,59.05,47634.0,44.7462,44.7537,44.7159,44.7159,47634.0
2020-08-28 14:40:00,59.05,59.06,59.02,59.04,66546.0,44.7159,44.7234,44.6931,44.7083,66546.0
2020-08-28 14:45:00,59.04,59.11,59.04,59.11,94634.0,44.7083,44.7613,44.7083,44.7613,94634.0
2020-08-28 14:50:00,59.11,59.19,59.09,59.19,245288.0,44.7613,44.8219,44.7462,44.8219,245288.0
2020-08-28 14:55:00,59.19,59.22,59.18,59.2,112496.0,44.8219,44.8446,44.8143,44.8295,112496.0
2020-08-28 15:00:00,59.2,59.22,59.18,59.2,121696.0,44.8295,44.8446,44.8143,44.8295,121696.0
2020-08-28 15:05:00,59.2,59.25,59.2,59.21,95377.0,44.8295,44.8673,44.8295,44.837,95377.0
2020-08-28 15:10:00,59.21,59.28,59.2,59.25,150127.0,44.837,44.89,44.8295,44.8673,150127.0
2020-08-28 15:15:00,59.24,59.25,59.21,59.22,561627.0,44.8597,44.8673,44.837,44.8446,561627.0
2020-08-28 15:20:00,59.22,59.3,59.21,59.29,105678.0,44.8446,44.9052,44.837,44.8976,105678.0
2020-08-28 15:25:00,59.3,59.3,59.23,59.25,95704.0,44.9052,44.9052,44.8522,44.8673,95704.0
2020-08-28 15:30:00,59.25,59.26,59.22,59.26,169862.0,44.8673,44.8749,44.8446,44.8749,169862.0
2020-08-28 15:35:00,59.26,59.28,59.23,59.26,121738.0,44.8749,44.89,44.8522,44.8749,121738.0
2020-08-28 15:40:00,59.26,59.26,59.22,59.23,127206.0,44.8749,44.8749,44.8446,44.8522,127206.0
2020-08-28 15:45:00,59.23,59.25,59.21,59.23,196492.0,44.8522,44.8673,44.837,44.8522,196492.0
2020-08-28 15:50:00,59.23,59.26,59.2,59.24,414196.0,44.8522,44.8749,44.8295,44.8597,414196.0
2020-08-28 15:55:00,59.25,59.32,59.24,59.27,846790.0,44.8673,44.9203,44.8597,44.8825,846790.0
2020-08-31 09:30:00,59.04,59.2,59.02,59.15,423549.0,44.7083,44.8295,44.6931,44.7916,423549.0
2020-08-31 09:35:00,59.15,59.4,59.09,59.4,180793.0,44.7916,44.9809,44.7462,44.9809,180793.0
2020-08-31 09:40:00,59.4,59.44,59.32,59.36,159407.0,44.9809,45.0112,44.9203,44.9506,159407.0
2020-08-31 09:45:00,59.35,59.37,59.23,59.26,191848.0,44.943,44.9582,44.8522,44.8749,191848.0
2020-08-31 09:50:00,59.25,59.28,59.23,59.27,101612.0,44.8673,44.89,44.8522,44.8825,101612.0
2020-08-31 09:55:00,59.26,59.39,59.24,59.39,176607.0,44.8749,44.9733,44.8597,44.9733,176607.0
2020-08-31 10:00:00,59.39,59.42,59.32,59.32,172319.0,44.9733,44.9961,44.9203,44.9203,172319.0
2020-08-31 10:05:00,59.32,59.33,59.2,59.23,162299.0,44.9203,44.9279,44.8295,44.8522,162299.0
2020-08-31 10:10:00,59.23,59.26,59.16,59.17,81398.0,44.8522,44.8749,44.7992,44.8067,81398.0
2020-08-31 10:15:00,59.17,59.21,59.11,59.21,159871.0,44.8067,44.837,44.7613,44.837,159871.0
2020-08-31 10:20:00,59.2,59.31,59.2,59.29,116691.0,44.8295,44.9128,44.8295,44.8976,116691.0
2020-08-31 10:25:00,59.29,59.29,59.25,59.28,195139.0,44.8976,44.8976,44.8673,44.89,195139.0
2020-08-31 10:30:00,59.28,59.28,59.22,59.23,102887.0,44.89,44.89,44.8446,44.8522,102887.0
2020-08-31 10:35:00,59.22,59.26,59.21,59.25,328117.0,44.8446,44.8749,44.837,44.8673,328117.0
2020-08-31 10:40:00,59.25,59.25,59.19,59.2,304060.0,44.8673,44.8673,44.8219,44.8295,304060.0
2020-08-31 10:45:00,59.19,59.26,59.16,59.23,151411.0,44.8219,44.8749,44.7992,44.8522,151411.0
2020-08-31 10:50:00,59.23,59.24,59.21,59.23,52940.0,44.8522,44.8597,44.837,44.8522,52940.0
2020-08-31 10:55:00,59.23,59.27,59.21,59.26,82040.0,44.8522,44.8825,44.837,44.8749,82040.0
2020-08-31 11:00:00,59.26,59.27,59.23,59.25,68153.0,44.8749,44.8825,44.8522,44.8673,68153.0
2020-08-31 11:05:00,59.25,59.27,59.22,59.25,70241.0,44.8673,44.8825,44.8446,44.8673,70241.0
2020-08-31 11:10:00,59.25,59.27,59.22,59.27,90796.0,44.8673,44.8825,44.8446,44.8825,90796.0
2020-08-31 11:15:00,59.26,59.28,59.22,59.23,73541.0,44.8749,44.89,44.8446,44.8522,73541.0
2020-08-31 11:20:00,59.24,59.24,59.15,59.16,265450.0,44.8597,44.8597,44.7916,44.7992,265450.0
2020-08-31 11:25:00,59.16,59.24,59.1,59.18,158808.0,44.7992,44.8597,44.7537,44.8143,158808.0
2020-08-31 11:30:00,59.18,59.21,59.17,59.2,46175.0,44.8143,44.837,44.8067,44.8295,46175.0
2020-08-31 11:35:00,59.2,59.25,59.19,59.23,85857.0,44.8295,44.8673,44.8219,44.8522,85857.0
2020-08-31 11:40:00,59.24,59.25,59.22,59.23,61274.0,44.8597,44.8673,44.8446,44.8522,61274.0
2020-08-31 11:45:00,59.24,59.24,59.2,59.21,72322.0,44.8597,44.8597,44.8295,44.837,72322.0
2020-08-31 11:50:00,59.22,59.24,59.18,59.22,90080.0,44.8446,44.8597,44.8143,44.8446,90080.0
2020-08-31 11:55:00,59.21,59.24,59.19,59.23,63682.0,44.837,44.8597,44.8219,44.8522,63682.0
2020-08-31 12:00:00,59.23,59.24,59.2,59.23,69289.0,44.8522,44.8597,44.8295,44.8522,69289.0
2020-08-31 12:05:00,59.24,59.33,59.23,59.29,384995.0,44.8597,44.9279,44.8522,44.8976,384995.0
2020-08-31 12:10:00,59.29,59.29,59.25,59.27,55169.0,44.8976,44.8976,44.8673,44.8825,55169.0
2020-08-31 12:15:00,59.27,59.28,59.24,59.25,61003.0,44.8825,44.89,44.8597,44.8673,61003.0
2020-08-31 12:20:00,59.25,59.28,59.22,59.27,120126.0,44.8673,44.89,44.8446,44.8825,120126.0
2020-08-31 12:25:00,59.27,59.29,59.25,59.25,88257.0,44.8825,44.8976,44.8673,44.8673,88257.0
2020-08-31 12:30:00,59.25,59.29,59.25,59.28,46725.0,44.8673,44.8976,44.8673,44.89,46725.0
2020-08-31 12:35:00,59.28,59.3,59.26,59.27,120026.0,44.89,44.9052,44.8749,44.8825,120026.0
2020-08-31 12:40:00,59.27,59.28,59.25,59.26,54989.0,44.8825,44.89,44.8673,44.8749,54989.0
2020-08-31 12:45:00,59.26,59.27,59.25,59.27,30975.0,44.8749,44.8825,44.8673,44.8825,30975.0
2020-08-31 12:50:00,59.27,59.27,59.26,59.27,84094.0,44.8825,44.8825,44.8749,44.8825,84094.0
2020-08-31 12:55:00,59.27,59.27,59.26,59.27,57946.0,44.8825,44.8825,44.8749,44.8825,57946.0
2020-08-31 13:00:00,59.27,59.31,59.24,59.3,207081.0,44.8825,44.9128,44.8597,44.9052,207081.0
2020-08-31 13:05:00,59.3,59.34,59.29,59.33,71298.0,44.9052,44.9355,44.8976,44.9279,71298.0
2020-08-31 13:10:00,59.33,59.33,59.29,59.29,19597.0,44.9279,44.9279,44.8976,44.8976,19597.0
2020-08-31 13:15:00,59.3,59.31,59.27,59.29,39740.0,44.9052,44.9128,44.8825,44.8976,39740.0
2020-08-31 13:20:00,59.29,59.31,59.27,59.29,29292.0,44.8976,44.9128,44.8825,44.8976,29292.0
2020-08-31 13:25:00,59.3,59.34,59.29,59.33,27645.0,44.9052,44.9355,44.8976,44.9279,27645.0
2020-08-31 13:30:00,59.34,59.35,59.32,59.34,44086.0,44.9355,44.943,44.9203,44.9355,44086.0
2020-08-31 13:35:00,59.34,59.34,59.29,59.32,30590.0,44.9355,44.9355,44.8976,44.9203,30590.0
2020-08-31 13:40:00,59.32,59.32,59.27,59.28,71684.0,44.9203,44.9203,44.8825,44.89,71684.0
2020-08-31 13:45:00,59.28,59.28,59.25,59.26,48378.0,44.89,44.89,44.8673,44.8749,48378.0
2020-08-31 13:50:00,59.26,59.28,59.21,59.21,57896.0,44.8749,44.89,44.837,44.837,57896.0
2020-08-31 13:55:00,59.22,59.25,59.2,59.23,49253.0,44.8446,44.8673,44.8295,44.8522,49253.0
2020-08-31 14:00:00,59.23,59.25,59.22,59.23,44412.0,44.8522,44.8673,44.8446,44.8522,44412.0
2020-08-31 14:05:00,59.23,59.27,59.22,59.25,34521.0,44.8522,44.8825,44.8446,44.8673,34521.0
2020-08-31 14:10:00,59.25,59.26,59.25,59.26,20061.0,44.8673,44.8749,44.8673,44.8749,20061.0
2020-08-31 14:15:00,59.26,59.26,59.21,59.23,77079.0,44.8749,44.8749,44.837,44.8522,77079.0
2020-08-31 14:20:00,59.23,59.25,59.22,59.24,49836.0,44.8522,44.8673,44.8446,44.8597,49836.0
2020-08-31 14:25:00,59.23,59.25,59.19,59.2,263793.0,44.8522,44.8673,44.8219,44.8295,263793.0
2020-08-31 14:30:00,59.2,59.25,59.19,59.25,53424.0,44.8295,44.8673,44.8219,44.8673,53424.0
2020-08-31 14:35:00,59.25,59.26,59.24,59.26,56472.0,44.8673,44.8749,44.8597,44.8749,56472.0
2020-08-31 14:40:00,59.25,59.27,59.25,59.27,66347.0,44.8673,44.8825,44.8673,44.8825,66347.0
2020-08-31 14:45:00,59.27,59.27,59.24,59.26,60128.0,44.8825,44.8825,44.8597,44.8749,60128.0
2020-08-31 14:50:00,59.26,59.27,59.24,59.27,52389.0,44.8749,44.8825,44.8597,44.8825,52389.0
2020-08-31 14:55:00,59.27,59.3,59.25,59.29,89239.0,44.8825,44.9052,44.8673,44.8976,89239.0
2020-08-31 15:00:00,59.29,59.3,59.26,59.27,96335.0,44.8976,44.9052,44.8749,44.8825,96335.0
2020-08-31 15:05:00,59.28,59.3,59.27,59.3,85344.0,44.89,44.9052,44.8825,44.9052,85344.0
2020-08-31 15:10:00,59.29,59.3,59.24,59.29,92492.0,44.8976,44.9052,44.8597,44.8976,92492.0
2020-08-31 15:15:00,59.29,59.3,59.24,59.25,96538.0,44.8976,44.9052,44.8597,44.8673,96538.0
2020-08-31 15:20:00,59.26,59.28,59.24,59.26,79539.0,44.8749,44.89,44.8597,44.8749,79539.0
2020-08-31 15:25:00,59.25,59.3,59.24,59.3,89622.0,44.8673,44.9052,44.8597,44.9052,89622.0
2020-08-31 15:30:00,59.3,59.3,59.28,59.29,84275.0,44.9052,44.9052,44.89,44.8976,84275.0
2020-08-31 15:35:00,59.29,59.32,59.28,59.3,229683.0,44.8976,44.9203,44.89,44.9052,229683.0
2020-08-31 15:40:00,59.3,59.32,59.27,59.32,193189.0,44.9052,44.9203,44.8825,44.9203,193189.0
2020-08-31 15:45:00,59.32,59.33,59.27,59.31,574856.0,44.9203,44.9279,44.8825,44.9128,574856.0
2020-08-31 15:50:00,59.31,59.35,59.28,59.3,434931.0,44.9128,44.943,44.89,44.9052,434931.0
2020-08-31 15:55:00,59.3,59.35,59.22,59.24,1367766.0,44.9052,44.943,44.8446,44.8597,1367766.0
2020-09-01 09:30:00,59.12,59.25,59.03,59.21,493673.0,44.7689,44.8673,44.7007,44.837,493673.0
2020-09-01 09:35:00,59.2,59.23,59.12,59.18,227197.0,44.8295,44.8522,44.7689,44.8143,227197.0
2020-09-01 09:40:00,59.18,59.27,59.1,59.25,255799.0,44.8143,44.8825,44.7537,44.8673,255799.0
2020-09-01 09:45:00,59.25,59.3,59.08,59.1,123142.0,44.8673,44.9052,44.7386,44.7537,123142.0
2020-09-01 09:50:00,59.1,59.1,58.97,58.99,171529.0,44.7537,44.7537,44.6553,44.6704,171529.0
2020-09-01 09:55:00,58.98,58.98,58.9,58.93,127138.0,44.6629,44.6629,44.6023,44.625,127138.0
2020-09-01 10:00:00,58.93,58.96,58.87,58.88,157985.0,44.625,44.6477,44.5796,44.5871,157985.0
2020-09-01 10:05:00,58.87,58.89,58.81,58.84,189751.0,44.5796,44.5947,44.5341,44.5568,189751.0
2020-09-01 10:10:00,58.84,58.89,58.82,58.88,99099.0,44.5568,44.5947,44.5417,44.5871,99099.0
2020-09-01 10:15:00,58.88,58.96,58.88,58.95,166255.0,44.5871,44.6477,44.5871,44.6401,166255.0
2020-09-01 10:20:00,58.95,58.95,58.83,58.84,110997.0,44.6401,44.6401,44.5493,44.5568,110997.0
2020-09-01 10:25:00,58.83,58.88,58.8,58.85,141098.0,44.5493,44.5871,44.5266,44.5644,141098.0
2020-09-01 10:30:00,58.85,58.87,58.78,58.8,113216.0,44.5644,44.5796,44.5114,44.5266,113216.0
2020-09-01 10:35:00,58.8,58.83,58.78,58.83,80649.0,44.5266,44.5493,44.5114,44.5493,80649.0
2020-09-01 10:40:00,58.83,58.9,58.82,58.87,119262.0,44.5493,44.6023,44.5417,44.5796,119262.0
2020-09-01 10:45:00,58.87,58.95,58.86,58.92,130522.0,44.5796,44.6401,44.572,44.6174,130522.0
2020-09-01 10:50:00,58.92,58.93,58.88,58.89,73629.0,44.6174,44.625,44.5871,44.5947,73629.0
2020-09-01 10:55:00,58.9,58.9,58.86,58.88,410523.0,44.6023,44.6023,44.572,44.5871,410523.0
2020-09-01 11:00:00,58.89,58.92,58.86,58.92,97754.0,44.5947,44.6174,44.572,44.6174,97754.0
2020-09-01 11:05:00,58.92,58.94,58.9,58.93,127735.0,44.6174,44.6326,44.6023,44.625,127735.0
2020-09-01 11:10:00,58.93,58.98,58.92,58.98,118741.0,44.625,44.6629,44.6174,44.6629,118741.0
2020-09-01 11:15:00,58.98,59.04,58.97,59.03,108703.0,44.6629,44.7083,44.6553,44.7007,108703.0
2020-09-01 11:20:00,59.03,59.06,59.0,59.02,146076.0,44.7007,44.7234,44.678,44.6931,146076.0
2020-09-01 11:25:00,59.02,59.12,59.0,59.09,128390.0,44.6931,44.7689,44.678,44.7462,128390.0
2020-09-01 11:30:00,59.09,59.15,59.07,59.08,73911.0,44.7462,44.7916,44.731,44.7386,73911.0
2020-09-01 11:35:00,59.08,59.14,59.04,59.09,95149.0,44.7386,44.784,44.7083,44.7462,95149.0
2020-09-01 11:40:00,59.09,59.17,59.08,59.17,72341.0,44.7462,44.8067,44.7386,44.8067,72341.0
2020-09-01 11:45:00,59.16,59.2,59.12,59.2,65625.0,44.7992,44.8295,44.7689,44.8295,65625.0
2020-09-01 11:50:00,59.2,59.2,59.15,59.18,58196.0,44.8295,44.8295,44.7916,44.8143,58196.0
2020-09-01 11:55:00,59.19,59.2,59.14,59.15,99809.0,44.8219,44.8295,44.784,44.7916,99809.0
2020-09-01 12:00:00,59.15,59.15,59.11,59.12,69695.0,44.7916,44.7916,44.7613,44.7689,69695.0
2020-09-01 12:05:00,59.12,59.13,59.07,59.09,252772.0,44.7689,44.7764,44.731,44.7462,252772.0
2020-09-01 12:10:00,59.09,59.11,59.04,59.11,287099.0,44.7462,44.7613,44.7083,44.7613,287099.0
2020-09-01 12:15:00,59.11,59.15,59.09,59.11,269508.0,44.7613,44.7916,44.7462,44.7613,269508.0
2020-09-01 12:20:00,59.12,59.23,59.09,59.19,178061.0,44.7689,44.8522,44.7462,44.8219,178061.0
2020-09-01 12:25:00,59.19,59.19,59.12,59.14,69336.0,44.8219,44.8219,44.7689,44.784,69336.0
2020-09-01 12:30:00,59.14,59.15,59.11,59.11,67149.0,44.784,44.7916,44.7613,44.7613,67149.0
2020-09-01 12:35:00,59.11,59.14,59.1,59.12,63686.0,44.7613,44.784,44.7537,44.7689,63686.0
2020-09-01 12:40:00,59.13,59.13,59.09,59.12,41050.0,44.7764,44.7764,44.7462,44.7689,41050.0
2020-09-01 12:45:00,59.12,59.13,59.1,59.12,51405.0,44.7689,44.7764,44.7537,44.7689,51405.0
2020-09-01 12:50:00,59.12,59.16,59.09,59.1,51791.0,44.7689,44.7992,44.7462,44.7537,51791.0
2020-09-01 12:55:00,59.1,59.11,59.06,59.09,136263.0,44.7537,44.7613,44.7234,44.7462,136263.0
2020-09-01 13:00:00,59.1,59.12,59.07,59.12,46898.0,44.7537,44.7689,44.731,44.7689,46898.0
2020-09-01 13:05:00,59.11,59.12,59.05,59.07,70302.0,44.7613,44.7689,44.7159,44.731,70302.0
2020-09-01 13:10:00,59.06,59.07,59.04,59.04,37678.0,44.7234,44.731,44.7083,44.7083,37678.0
2020-09-01 13:15:00,59.04,59.05,59.02,59.03,279973.0,44.7083,44.7159,44.6931,44.7007,279973.0
2020-09-01 13:20:00,59.03,59.05,59.02,59.03,58569.0,44.7007,44.7159,44.6931,44.7007,58569.0
2020-09-01 13:25:00,59.04,59.04,59.0,59.01,47687.0,44.7083,44.7083,44.678,44.6856,47687.0
2020-09-01 13:30:00,59.0,59.01,58.92,58.96,296734.0,44.678,44.6856,44.6174,44.6477,296734.0
2020-09-01 13:35:00,58.96,58.98,58.94,58.95,280642.0,44.6477,44.6629,44.6326,44.6401,280642.0
2020-09-01 13:40:00,58.96,58.98,58.94,58.97,72119.0,44.6477,44.6629,44.6326,44.6553,72119.0
2020-09-01 13:45:00,58.96,59.05,58.96,59.05,112848.0,44.6477,44.7159,44.6477,44.7159,112848.0
2020-09-01 13:50:00,59.04,59.05,58.99,59.0,114815.0,44.7083,44.7159,44.6704,44.678,114815.0
2020-09-01 13:55:00,59.0,59.01,58.97,58.98,71305.0,44.678,44.6856,44.6553,44.6629,71305.0
2020-09-01 14:00:00,58.98,59.03,58.97,59.02,91955.0,44.6629,44.7007,44.6553,44.6931,91955.0
2020-09-01 14:05:00,59.03,59.03,58.99,59.0,56112.0,44.7007,44.7007,44.6704,44.678,56112.0
2020-09-01 14:10:00,59.01,59.02,59.0,59.0,46501.0,44.6856,44.6931,44.678,44.678,46501.0
2020-09-01 14:15:00,59.01,59.01,58.97,59.0,89055.0,44.6856,44.6856,44.6553,44.678,89055.0
2020-09-01 14:20:00,59.0,59.01,58.98,59.01,75356.0,44.678,44.6856,44.6629,44.6856,75356.0
2020-09-01 14:25:00,59.01,59.03,58.98,59.02,112618.0,44.6856,44.7007,44.6629,44.6931,112618.0
2020-09-01 14:30:00,59.02,59.07,59.01,59.05,71817.0,44.6931,44.731,44.6856,44.7159,71817.0
2020-09-01 14:35:00,59.04,59.14,59.04,59.14,83453.0,44.7083,44.784,44.7083,44.784,83453.0
2020-09-01 14:40:00,59.14,59.15,59.11,59.12,51959.0,44.784,44.7916,44.7613,44.7689,51959.0
2020-09-01 14:45:00,59.12,59.15,59.11,59.15,82445.0,44.7689,44.7916,44.7613,44.7916,82445.0
2020-09-01 14:50:00,59.15,59.16,59.11,59.12,85869.0,44.7916,44.7992,44.7613,44.7689,85869.0
2020-09-01 14:55:00,59.12,59.14,59.1,59.13,56902.0,44.7689,44.784,44.7537,44.7764,56902.0
2020-09-01 15:00:00,59.13,59.14,59.06,59.07,65803.0,44.7764,44.784,44.7234,44.731,65803.0
2020-09-01 15:05:00,59.07,59.13,59.06,59.1,80527.0,44.731,44.7764,44.7234,44.7537,80527.0
2020-09-01 15:10:00,59.11,59.11,59.02,59.04,94432.0,44.7613,44.7613,44.6931,44.7083,94432.0
2020-09-01 15:15:00,59.04,59.07,59.03,59.07,60714.0,44.7083,44.731,44.7007,44.731,60714.0
2020-09-01 15:20:00,59.07,59.08,59.03,59.05,61531.0,44.731,44.7386,44.7007,44.7159,61531.0
2020-09-01 15:25:00,59.05,59.08,59.03,59.06,82848.0,44.7159,44.7386,44.7007,44.7234,82848.0
2020-09-01 15:30:00,59.06,59.08,59.05,59.08,72727.0,44.7234,44.7386,44.7159,44.7386,72727.0
2020-09-01 15:35:00,59.08,59.1,59.06,59.1,77521.0,44.7386,44.7537,44.7234,44.7537,77521.0
2020-09-01 15:40:00,59.1,59.1,59.08,59.09,138597.0,44.7537,44.7537,44.7386,44.7462,138597.0
2020-09-01 15:45:00,59.09,59.1,59.08,59.09,157485.0,44.7462,44.7537,44.7386,44.7462,157485.0
2020-09-01 15:50:00,59.09,59.09,59.04,59.08,255600.0,44.7462,44.7462,44.7083,44.7386,255600.0
2020-09-01 15:55:00,59.09,59.18,59.05,59.18,923879.0,44.7462,44.8143,44.7159,44.8143,923879.0
2020-09-02 09:30:00,59.15,59.72,59.0,59.69,755133.0,44.7916,45.2232,44.678,45.2005,755133.0
2020-09-02 09:35:00,59.69,59.9,59.63,59.88,347358.0,45.2005,45.3595,45.1551,45.3444,347358.0
2020-09-02 09:40:00,59.88,59.99,59.85,59.92,370476.0,45.3444,45.4277,45.3217,45.3747,370476.0
2020-09-02 09:45:00,59.92,59.99,59.88,59.96,453964.0,45.3747,45.4277,45.3444,45.405,453964.0
2020-09-02 09:50:00,59.95,60.15,59.92,60.14,1067819.0,45.3974,45.5488,45.3747,45.5413,1067819.0
2020-09-02 09:55:00,60.14,60.35,60.13,60.22,618140.0,45.5413,45.7003,45.5337,45.6019,618140.0
2020-09-02 10:00:00,60.22,60.22,60.03,60.05,391126.0,45.6019,45.6019,45.458,45.4731,391126.0
2020-09-02 10:05:00,60.06,60.13,59.99,60.01,539744.0,45.4807,45.5337,45.4277,45.4428,539744.0
2020-09-02 10:10:00,60.0,60.13,59.97,60.01,420312.0,45.4353,45.5337,45.4125,45.4428,420312.0
2020-09-02 10:15:00,60.01,60.08,59.86,59.86,359059.0,45.4428,45.4958,45.3292,45.3292,359059.0
2020-09-02 10:20:00,59.86,59.95,59.85,59.93,244601.0,45.3292,45.3974,45.3217,45.3823,244601.0
2020-09-02 10:25:00,59.94,60.0,59.84,59.89,260045.0,45.3898,45.4353,45.3141,45.352,260045.0
2020-09-02 10:30:00,59.89,59.97,59.87,59.95,290993.0,45.352,45.4125,45.3368,45.3974,290993.0
2020-09-02 10:35:00,59.95,60.1,59.94,60.1,263936.0,45.3974,45.511,45.3898,45.511,263936.0
2020-09-02 10:40:00,60.1,60.14,60.0,60.05,242645.0,45.511,45.5413,45.4353,45.4731,242645.0
2020-09-02 10:45:00,60.05,60.09,60.0,60.08,149177.0,45.4731,45.5034,45.4353,45.4958,149177.0
2020-09-02 10:50:00,60.09,60.15,60.07,60.15,130462.0,45.5034,45.5488,45.4883,45.5488,130462.0
2020-09-02 10:55:00,60.15,60.19,60.14,60.17,239789.0,45.5488,45.5791,45.5413,45.564,239789.0
2020-09-02 11:00:00,60.17,60.31,60.15,60.31,257648.0,45.564,45.67,45.5488,45.67,257648.0
2020-09-02 11:05:00,60.31,60.34,60.26,60.32,271293.0,45.67,45.6927,45.6321,45.6776,271293.0
2020-09-02 11:10:00,60.32,60.35,60.25,60.27,271090.0,45.6776,45.7003,45.6246,45.6397,271090.0
2020-09-02 11:15:00,60.27,60.35,60.25,60.34,337677.0,45.6397,45.7003,45.6246,45.6927,337677.0
2020-09-02 11:20:00,60.34,60.35,60.29,60.32,217223.0,45.6927,45.7003,45.6549,45.6776,217223.0
2020-09-02 11:25:00,60.32,60.4,60.3,60.37,286537.0,45.6776,45.7382,45.6624,45.7154,286537.0
2020-09-02 11:30:00,60.37,60.37,60.3,60.33,182304.0,45.7154,45.7154,45.6624,45.6852,182304.0
2020-09-02 11:35:00,60.33,60.47,60.32,60.46,390682.0,45.6852,45.7912,45.6776,45.7836,390682.0
2020-09-02 11:40:00,60.46,60.52,60.42,60.51,299799.0,45.7836,45.829,45.7533,45.8215,299799.0
2020-09-02 11:45:00,60.51,60.52,60.45,60.5,249405.0,45.8215,45.829,45.776,45.8139,249405.0
2020-09-02 11:50:00,60.5,60.5,60.44,60.46,137771.0,45.8139,45.8139,45.7685,45.7836,137771.0
2020-09-02 11:55:00,60.47,60.56,60.44,60.49,255511.0,45.7912,45.8593,45.7685,45.8063,255511.0
2020-09-02 12:00:00,60.49,60.54,60.42,60.46,135875.0,45.8063,45.8442,45.7533,45.7836,135875.0
2020-09-02 12:05:00,60.46,60.59,60.46,60.54,241400.0,45.7836,45.882,45.7836,45.8442,241400.0
2020-09-02 12:10:00,60.54,60.55,60.5,60.5,91445.0,45.8442,45.8517,45.8139,45.8139,91445.0
2020-09-02 12:15:00,60.5,60.57,60.49,60.57,162093.0,45.8139,45.8669,45.8063,45.8669,162093.0
2020-09-02 12:20:00,60.57,60.61,60.56,60.59,107225.0,45.8669,45.8972,45.8593,45.882,107225.0
2020-09-02 12:25:00,60.59,60.67,60.58,60.64,142162.0,45.882,45.9426,45.8745,45.9199,142162.0
2020-09-02 12:30:00,60.65,60.67,60.64,60.66,126980.0,45.9275,45.9426,45.9199,45.935,126980.0
2020-09-02 12:35:00,60.65,60.69,60.63,60.64,127873.0,45.9275,45.9578,45.9123,45.9199,127873.0
2020-09-02 12:40:00,60.64,60.65,60.58,60.61,101501.0,45.9199,45.9275,45.8745,45.8972,101501.0
2020-09-02 12:45:00,60.61,60.63,60.57,60.61,93836.0,45.8972,45.9123,45.8669,45.8972,93836.0
2020-09-02 12:50:00,60.62,60.65,60.59,60.61,84410.0,45.9048,45.9275,45.882,45.8972,84410.0
2020-09-02 12:55:00,60.61,60.64,60.6,60.63,70041.0,45.8972,45.9199,45.8896,45.9123,70041.0
2020-09-02 13:00:00,60.63,60.7,60.62,60.69,142253.0,45.9123,45.9653,45.9048,45.9578,142253.0
2020-09-02 13:05:00,60.69,60.72,60.68,60.7,204315.0,45.9578,45.9805,45.9502,45.9653,204315.0
2020-09-02 13:10:00,60.7,60.71,60.63,60.65,137185.0,45.9653,45.9729,45.9123,45.9275,137185.0
2020-09-02 13:15:00,60.66,60.69,60.64,60.66,114916.0,45.935,45.9578,45.9199,45.935,114916.0
2020-09-02 13:20:00,60.66,60.67,60.65,60.65,111722.0,45.935,45.9426,45.9275,45.9275,111722.0
2020-09-02 13:25:00,60.66,60.7,60.65,60.68,92189.0,45.935,45.9653,45.9275,45.9502,92189.0
2020-09-02 13:30:00,60.69,60.69,60.66,60.68,85259.0,45.9578,45.9578,45.935,45.9502,85259.0
2020-09-02 13:35:00,60.68,60.68,60.64,60.67,107738.0,45.9502,45.9502,45.9199,45.9426,107738.0
2020-09-02 13:40:00,60.67,60.67,60.66,60.66,43171.0,45.9426,45.9426,45.935,45.935,43171.0
2020-09-02 13:45:00,60.66,60.73,60.66,60.73,144970.0,45.935,45.9881,45.935,45.9881,144970.0
2020-09-02 13:50:00,60.73,60.73,60.69,60.71,118115.0,45.9881,45.9881,45.9578,45.9729,118115.0
2020-09-02 13:55:00,60.71,60.71,60.66,60.66,85649.0,45.9729,45.9729,45.935,45.935,85649.0
2020-09-02 14:00:00,60.67,60.67,60.6,60.62,238927.0,45.9426,45.9426,45.8896,45.9048,238927.0
2020-09-02 14:05:00,60.62,60.64,60.58,60.61,169551.0,45.9048,45.9199,45.8745,45.8972,169551.0
2020-09-02 14:10:00,60.6,60.61,60.5,60.5,158978.0,45.8896,45.8972,45.8139,45.8139,158978.0
2020-09-02 14:15:00,60.51,60.51,60.47,60.51,113146.0,45.8215,45.8215,45.7912,45.8215,113146.0
2020-09-02 14:20:00,60.5,60.55,60.49,60.5,103537.0,45.8139,45.8517,45.8063,45.8139,103537.0
2020-09-02 14:25:00,60.5,60.54,60.48,60.48,147296.0,45.8139,45.8442,45.7987,45.7987,147296.0
2020-09-02 14:30:00,60.48,60.49,60.41,60.44,118817.0,45.7987,45.8063,45.7457,45.7685,118817.0
2020-09-02 14:35:00,60.44,60.44,60.37,60.39,71694.0,45.7685,45.7685,45.7154,45.7306,71694.0
2020-09-02 14:40:00,60.39,60.44,60.36,60.36,101886.0,45.7306,45.7685,45.7079,45.7079,101886.0
2020-09-02 14:45:00,60.36,60.37,60.32,60.35,115166.0,45.7079,45.7154,45.6776,45.7003,115166.0
2020-09-02 14:50:00,60.36,60.36,60.32,60.32,160372.0,45.7079,45.7079,45.6776,45.6776,160372.0
2020-09-02 14:55:00,60.32,60.39,60.3,60.39,227715.0,45.6776,45.7306,45.6624,45.7306,227715.0
2020-09-02 15:00:00,60.39,60.4,60.35,60.39,179696.0,45.7306,45.7382,45.7003,45.7306,179696.0
2020-09-02 15:05:00,60.39,60.45,60.37,60.44,108625.0,45.7306,45.776,45.7154,45.7685,108625.0
2020-09-02 15:10:00,60.44,60.5,60.43,60.49,114742.0,45.7685,45.8139,45.7609,45.8063,114742.0
2020-09-02 15:15:00,60.5,60.54,60.48,60.54,142672.0,45.8139,45.8442,45.7987,45.8442,142672.0
2020-09-02 15:20:00,60.53,60.58,60.52,60.57,152986.0,45.8366,45.8745,45.829,45.8669,152986.0
2020-09-02 15:25:00,60.57,60.61,60.55,60.6,146795.0,45.8669,45.8972,45.8517,45.8896,146795.0
2020-09-02 15:30:00,60.6,60.66,60.58,60.66,177497.0,45.8896,45.935,45.8745,45.935,177497.0
2020-09-02 15:35:00,60.65,60.67,60.62,60.67,152233.0,45.9275,45.9426,45.9048,45.9426,152233.0
2020-09-02 15:40:00,60.67,60.7,60.64,60.67,253603.0,45.9426,45.9653,45.9199,45.9426,253603.0
2020-09-02 15:45:00,60.67,60.74,60.66,60.74,278316.0,45.9426,45.9956,45.935,45.9956,278316.0
2020-09-02 15:50:00,60.73,60.74,60.59,60.64,432840.0,45.9881,45.9956,45.882,45.9199,432840.0
2020-09-02 15:55:00,60.63,60.64,60.49,60.49,863544.0,45.9123,45.9199,45.8063,45.8063,863544.0
2020-09-03 09:30:00,60.83,60.87,60.66,60.87,490151.0,46.0638,46.0941,45.935,46.0941,490151.0
2020-09-03 09:35:00,60.87,60.92,60.8,60.83,272847.0,46.0941,46.1319,46.0411,46.0638,272847.0
2020-09-03 09:40:00,60.83,61.05,60.82,60.98,260939.0,46.0638,46.2304,46.0562,46.1774,260939.0
2020-09-03 09:45:00,60.98,61.1,60.95,61.04,185191.0,46.1774,46.2682,46.1547,46.2228,185191.0
2020-09-03 09:50:00,61.04,61.14,61.03,61.13,248725.0,46.2228,46.2985,46.2152,46.291,248725.0
2020-09-03 09:55:00,61.13,61.25,61.06,61.21,350331.0,46.291,46.3818,46.2379,46.3515,350331.0
2020-09-03 10:00:00,61.2,61.21,61.01,61.02,536405.0,46.344,46.3515,46.2001,46.2077,536405.0
2020-09-03 10:05:00,61.01,61.06,60.92,61.05,271237.0,46.2001,46.2379,46.1319,46.2304,271237.0
2020-09-03 10:10:00,61.06,61.13,60.99,61.0,366363.0,46.2379,46.291,46.1849,46.1925,366363.0
2020-09-03 10:15:00,61.0,61.24,60.99,61.23,175243.0,46.1925,46.3743,46.1849,46.3667,175243.0
2020-09-03 10:20:00,61.23,61.28,61.04,61.06,275032.0,46.3667,46.4045,46.2228,46.2379,275032.0
2020-09-03 10:25:00,61.07,61.09,60.94,61.02,174888.0,46.2455,46.2607,46.1471,46.2077,174888.0
2020-09-03 10:30:00,61.02,61.04,60.94,60.98,292625.0,46.2077,46.2228,46.1471,46.1774,292625.0
2020-09-03 10:35:00,60.98,60.98,60.85,60.9,284330.0,46.1774,46.1774,46.0789,46.1168,284330.0
2020-09-03 10:40:00,60.91,60.97,60.86,60.96,182411.0,46.1244,46.1698,46.0865,46.1622,182411.0
2020-09-03 10:45:00,60.95,61.03,60.93,60.97,259575.0,46.1547,46.2152,46.1395,46.1698,259575.0
2020-09-03 10:50:00,60.98,61.03,60.96,61.01,204760.0,46.1774,46.2152,46.1622,46.2001,204760.0
2020-09-03 10:55:00,61.01,61.02,60.86,60.86,262647.0,46.2001,46.2077,46.0865,46.0865,262647.0
2020-09-03 11:00:00,60.86,60.94,60.79,60.81,436297.0,46.0865,46.1471,46.0335,46.0486,436297.0
2020-09-03 11:05:00,60.82,60.82,60.72,60.8,626945.0,46.0562,46.0562,45.9805,46.0411,626945.0
2020-09-03 11:10:00,60.81,60.92,60.78,60.88,185874.0,46.0486,46.1319,46.0259,46.1016,185874.0
2020-09-03 11:15:00,60.89,60.89,60.59,60.62,500778.0,46.1092,46.1092,45.882,45.9048,500778.0
2020-09-03 11:20:00,60.6,60.78,60.52,60.74,496741.0,45.8896,46.0259,45.829,45.9956,496741.0
2020-09-03 11:25:00,60.74,60.84,60.64,60.82,437868.0,45.9956,46.0714,45.9199,46.0562,437868.0
2020-09-03 11:30:00,60.82,60.96,60.73,60.91,271846.0,46.0562,46.1622,45.9881,46.1244,271846.0
2020-09-03 11:35:00,60.93,60.93,60.78,60.88,458421.0,46.1395,46.1395,46.0259,46.1016,458421.0
2020-09-03 11:40:00,60.88,60.9,60.82,60.86,128824.0,46.1016,46.1168,46.0562,46.0865,128824.0
2020-09-03 11:45:00,60.86,60.93,60.84,60.88,176104.0,46.0865,46.1395,46.0714,46.1016,176104.0
2020-09-03 11:50:00,60.88,60.93,60.83,60.84,249200.0,46.1016,46.1395,46.0638,46.0714,249200.0
2020-09-03 11:55:00,60.85,60.85,60.7,60.77,102861.0,46.0789,46.0789,45.9653,46.0183,102861.0
2020-09-03 12:00:00,60.77,60.78,60.66,60.67,142276.0,46.0183,46.0259,45.935,45.9426,142276.0
2020-09-03 12:05:00,60.67,60.71,60.64,60.7,124893.0,45.9426,45.9729,45.9199,45.9653,124893.0
2020-09-03 12:10:00,60.7,60.8,60.69,60.78,161837.0,45.9653,46.0411,45.9578,46.0259,161837.0
2020-09-03 12:15:00,60.78,60.92,60.77,60.9,193502.0,46.0259,46.1319,46.0183,46.1168,193502.0
2020-09-03 12:20:00,60.89,60.89,60.81,60.84,102595.0,46.1092,46.1092,46.0486,46.0714,102595.0
2020-09-03 12:25:00,60.83,60.86,60.76,60.77,163308.0,46.0638,46.0865,46.0108,46.0183,163308.0
2020-09-03 12:30:00,60.77,60.77,60.55,60.55,132900.0,46.0183,46.0183,45.8517,45.8517,132900.0
2020-09-03 12:35:00,60.55,60.64,60.51,60.61,145577.0,45.8517,45.9199,45.8215,45.8972,145577.0
2020-09-03 12:40:00,60.6,60.65,60.5,60.51,361236.0,45.8896,45.9275,45.8139,45.8215,361236.0
2020-09-03 12:45:00,60.5,60.55,60.38,60.41,116875.0,45.8139,45.8517,45.723,45.7457,116875.0
2020-09-03 12:50:00,60.41,60.44,60.34,60.39,115102.0,45.7457,45.7685,45.6927,45.7306,115102.0
2020-09-03 12:55:00,60.39,60.45,60.35,60.37,301553.0,45.7306,45.776,45.7003,45.7154,301553.0
2020-09-03 13:00:00,60.36,60.44,60.3,60.33,346700.0,45.7079,45.7685,45.6624,45.6852,346700.0
2020-09-03 13:05:00,60.34,60.5,60.34,60.47,208314.0,45.6927,45.8139,45.6927,45.7912,208314.0
2020-09-03 13:10:00,60.46,60.62,60.45,60.61,168877.0,45.7836,45.9048,45.776,45.8972,168877.0
2020-09-03 13:15:00,60.6,60.6,60.44,60.47,146143.0,45.8896,45.8896,45.7685,45.7912,146143.0
2020-09-03 13:20:00,60.48,60.57,60.43,60.55,193898.0,45.7987,45.8669,45.7609,45.8517,193898.0
2020-09-03 13:25:00,60.55,60.58,60.46,60.57,287384.0,45.8517,45.8745,45.7836,45.8669,287384.0
2020-09-03 13:30:00,60.56,60.57,60.37,60.43,101250.0,45.8593,45.8669,45.7154,45.7609,101250.0
2020-09-03 13:35:00,60.43,60.45,60.37,60.39,76296.0,45.7609,45.776,45.7154,45.7306,76296.0
2020-09-03 13:40:00,60.38,60.4,60.3,60.3,106922.0,45.723,45.7382,45.6624,45.6624,106922.0
2020-09-03 13:45:00,60.31,60.36,60.27,60.28,95158.0,45.67,45.7079,45.6397,45.6473,95158.0
2020-09-03 13:50:00,60.27,60.39,60.27,60.39,104171.0,45.6397,45.7306,45.6397,45.7306,104171.0
2020-09-03 13:55:00,60.38,60.41,60.35,60.36,74459.0,45.723,45.7457,45.7003,45.7079,74459.0
2020-09-03 14:00:00,60.36,60.39,60.27,60.33,208323.0,45.7079,45.7306,45.6397,45.6852,208323.0
2020-09-03 14:05:00,60.33,60.39,60.3,60.35,115860.0,45.6852,45.7306,45.6624,45.7003,115860.0
2020-09-03 14:10:00,60.35,60.42,60.29,60.35,110990.0,45.7003,45.7533,45.6549,45.7003,110990.0
2020-09-03 14:15:00,60.35,60.35,60.25,60.25,86508.0,45.7003,45.7003,45.6246,45.6246,86508.0
2020-09-03 14:20:00,60.26,60.3,60.21,60.26,85891.0,45.6321,45.6624,45.5943,45.6321,85891.0
2020-09-03 14:25:00,60.25,60.37,60.22,60.35,123299.0,45.6246,45.7154,45.6019,45.7003,123299.0
2020-09-03 14:30:00,60.34,60.51,60.32,60.51,147884.0,45.6927,45.8215,45.6776,45.8215,147884.0
2020-09-03 14:35:00,60.5,60.64,60.47,60.6,189667.0,45.8139,45.9199,45.7912,45.8896,189667.0
2020-09-03 14:40:00,60.6,60.61,60.45,60.48,254168.0,45.8896,45.8972,45.776,45.7987,254168.0
2020-09-03 14:45:00,60.47,60.49,60.33,60.37,331310.0,45.7912,45.8063,45.6852,45.7154,331310.0
2020-09-03 14:50:00,60.38,60.44,60.36,60.4,144939.0,45.723,45.7685,45.7079,45.7382,144939.0
2020-09-03 14:55:00,60.4,60.43,60.27,60.31,160053.0,45.7382,45.7609,45.6397,45.67,160053.0
2020-09-03 15:00:00,60.3,60.37,60.24,60.26,148328.0,45.6624,45.7154,45.617,45.6321,148328.0
2020-09-03 15:05:00,60.27,60.43,60.25,60.4,177938.0,45.6397,45.7609,45.6246,45.7382,177938.0
2020-09-03 15:10:00,60.41,60.45,60.34,60.45,149392.0,45.7457,45.776,45.6927,45.776,149392.0
2020-09-03 15:15:00,60.44,60.47,60.33,60.36,216510.0,45.7685,45.7912,45.6852,45.7079,216510.0
2020-09-03 15:20:00,60.36,60.38,60.24,60.27,298595.0,45.7079,45.723,45.617,45.6397,298595.0
2020-09-03 15:25:00,60.27,60.31,60.17,60.18,221968.0,45.6397,45.67,45.564,45.5716,221968.0
2020-09-03 15:30:00,60.17,60.3,60.14,60.14,320624.0,45.564,45.6624,45.5413,45.5413,320624.0
2020-09-03 15:35:00,60.14,60.4,60.14,60.39,391422.0,45.5413,45.7382,45.5413,45.7306,391422.0
2020-09-03 15:40:00,60.39,60.4,60.28,60.35,229174.0,45.7306,45.7382,45.6473,45.7003,229174.0
2020-09-03 15:45:00,60.36,60.38,60.2,60.22,281084.0,45.7079,45.723,45.5867,45.6019,281084.0
2020-09-03 15:50:00,60.21,60.69,60.14,60.63,560348.0,45.5943,45.9578,45.5413,45.9123,560348.0
2020-09-03 15:55:00,60.63,60.72,60.57,60.62,925889.0,45.9123,45.9805,45.8669,45.9048,925889.0
2020-09-04 09:30:00,60.48,61.03,60.36,60.83,742225.0,45.7987,46.2152,45.7079,46.0638,742225.0
2020-09-04 09:35:00,60.84,60.88,60.61,60.64,446660.0,46.0714,46.1016,45.8972,45.9199,446660.0
2020-09-04 09:40:00,60.64,61.01,60.61,60.98,611732.0,45.9199,46.2001,45.8972,46.1774,611732.0
2020-09-04 09:45:00,60.96,61.12,60.86,61.01,573732.0,46.1622,46.2834,46.0865,46.2001,573732.0
2020-09-04 09:50:00,61.01,61.13,60.93,61.12,557635.0,46.2001,46.291,46.1395,46.2834,557635.0
2020-09-04 09:55:00,61.13,61.25,61.07,61.2,397995.0,46.291,46.3818,46.2455,46.344,397995.0
2020-09-04 10:00:00,61.19,61.23,61.05,61.13,309392.0,46.3364,46.3667,46.2304,46.291,309392.0
2020-09-04 10:05:00,61.13,61.26,61.12,61.23,245453.0,46.291,46.3894,46.2834,46.3667,245453.0
2020-09-04 10:10:00,61.23,61.49,61.21,61.43,444734.0,46.3667,46.5636,46.3515,46.5181,444734.0
2020-09-04 10:15:00,61.43,61.5,61.24,61.29,358210.0,46.5181,46.5711,46.3743,46.4121,358210.0
2020-09-04 10:20:00,61.29,61.3,61.12,61.15,372472.0,46.4121,46.4197,46.2834,46.3061,372472.0
2020-09-04 10:25:00,61.16,61.37,61.04,61.05,324467.0,46.3137,46.4727,46.2228,46.2304,324467.0
2020-09-04 10:30:00,61.05,61.16,61.03,61.07,196565.0,46.2304,46.3137,46.2152,46.2455,196565.0
2020-09-04 10:35:00,61.07,61.14,60.75,60.85,330532.0,46.2455,46.2985,46.0032,46.0789,330532.0
2020-09-04 10:40:00,60.85,61.04,60.79,60.89,286496.0,46.0789,46.2228,46.0335,46.1092,286496.0
2020-09-04 10:45:00,60.9,60.99,60.81,60.86,304329.0,46.1168,46.1849,46.0486,46.0865,304329.0
2020-09-04 10:50:00,60.86,60.91,60.75,60.89,223223.0,46.0865,46.1244,46.0032,46.1092,223223.0
2020-09-04 10:55:00,60.88,60.97,60.81,60.86,246991.0,46.1016,46.1698,46.0486,46.0865,246991.0
2020-09-04 11:00:00,60.86,60.95,60.8,60.85,212243.0,46.0865,46.1547,46.0411,46.0789,212243.0
2020-09-04 11:05:00,60.84,60.87,60.63,60.7,258192.0,46.0714,46.0941,45.9123,45.9653,258192.0
2020-09-04 11:10:00,60.7,60.74,60.65,60.67,228950.0,45.9653,45.9956,45.9275,45.9426,228950.0
2020-09-04 11:15:00,60.67,60.68,60.5,60.56,254856.0,45.9426,45.9502,45.8139,45.8593,254856.0
2020-09-04 11:20:00,60.56,60.57,60.45,60.48,220586.0,45.8593,45.8669,45.776,45.7987,220586.0
2020-09-04 11:25:00,60.47,60.48,60.38,60.47,234847.0,45.7912,45.7987,45.723,45.7912,234847.0
2020-09-04 11:30:00,60.46,60.61,60.44,60.56,154028.0,45.7836,45.8972,45.7685,45.8593,154028.0
2020-09-04 11:35:00,60.57,60.6,60.42,60.43,148665.0,45.8669,45.8896,45.7533,45.7609,148665.0
2020-09-04 11:40:00,60.43,60.48,60.3,60.32,146995.0,45.7609,45.7987,45.6624,45.6776,146995.0
2020-09-04 11:45:00,60.31,60.37,60.25,60.26,137563.0,45.67,45.7154,45.6246,45.6321,137563.0
2020-09-04 11:50:00,60.25,60.33,60.15,60.33,159033.0,45.6246,45.6852,45.5488,45.6852,159033.0
2020-09-04 11:55:00,60.33,60.34,60.13,60.13,151704.0,45.6852,45.6927,45.5337,45.5337,151704.0
2020-09-04 12:00:00,60.13,60.3,60.1,60.29,355234.0,45.5337,45.6624,45.511,45.6549,355234.0
2020-09-04 12:05:00,60.29,60.31,60.13,60.19,150505.0,45.6549,45.67,45.5337,45.5791,150505.0
2020-09-04 12:10:00,60.19,60.21,60.1,60.16,179962.0,45.5791,45.5943,45.511,45.5564,179962.0
2020-09-04 12:15:00,60.16,60.19,60.06,60.12,258743.0,45.5564,45.5791,45.4807,45.5261,258743.0
2020-09-04 12:20:00,60.11,60.27,60.07,60.23,134128.0,45.5186,45.6397,45.4883,45.6094,134128.0
2020-09-04 12:25:00,60.23,60.35,60.23,60.3,144662.0,45.6094,45.7003,45.6094,45.6624,144662.0
2020-09-04 12:30:00,60.3,60.41,60.29,60.37,93329.0,45.6624,45.7457,45.6549,45.7154,93329.0
2020-09-04 12:35:00,60.37,60.39,60.26,60.37,98696.0,45.7154,45.7306,45.6321,45.7154,98696.0
2020-09-04 12:40:00,60.36,60.47,60.36,60.42,119903.0,45.7079,45.7912,45.7079,45.7533,119903.0
2020-09-04 12:45:00,60.43,60.52,60.4,60.46,124836.0,45.7609,45.829,45.7382,45.7836,124836.0
2020-09-04 12:50:00,60.46,60.54,60.4,60.51,88365.0,45.7836,45.8442,45.7382,45.8215,88365.0
2020-09-04 12:55:00,60.51,60.53,60.48,60.51,66023.0,45.8215,45.8366,45.7987,45.8215,66023.0
2020-09-04 13:00:00,60.5,60.52,60.42,60.45,86881.0,45.8139,45.829,45.7533,45.776,86881.0
2020-09-04 13:05:00,60.46,60.53,60.42,60.48,162581.0,45.7836,45.8366,45.7533,45.7987,162581.0
2020-09-04 13:10:00,60.47,60.52,60.44,60.51,69948.0,45.7912,45.829,45.7685,45.8215,69948.0
2020-09-04 13:15:00,60.51,60.51,60.43,60.45,71317.0,45.8215,45.8215,45.7609,45.776,71317.0
2020-09-04 13:20:00,60.45,60.57,60.44,60.55,69621.0,45.776,45.8669,45.7685,45.8517,69621.0
2020-09-04 13:25:00,60.55,60.57,60.45,60.46,75221.0,45.8517,45.8669,45.776,45.7836,75221.0
2020-09-04 13:30:00,60.45,60.49,60.37,60.4,117271.0,45.776,45.8063,45.7154,45.7382,117271.0
2020-09-04 13:35:00,60.41,60.43,60.35,60.39,74191.0,45.7457,45.7609,45.7003,45.7306,74191.0
2020-09-04 13:40:00,60.38,60.48,60.37,60.48,58902.0,45.723,45.7987,45.7154,45.7987,58902.0
2020-09-04 13:45:00,60.48,60.55,60.47,60.51,119978.0,45.7987,45.8517,45.7912,45.8215,119978.0
2020-09-04 13:50:00,60.5,60.5,60.41,60.49,102274.0,45.8139,45.8139,45.7457,45.8063,102274.0
2020-09-04 13:55:00,60.5,60.56,60.48,60.55,58665.0,45.8139,45.8593,45.7987,45.8517,58665.0
2020-09-04 14:00:00,60.54,60.57,60.46,60.47,116444.0,45.8442,45.8669,45.7836,45.7912,116444.0
2020-09-04 14:05:00,60.47,60.52,60.46,60.47,70121.0,45.7912,45.829,45.7836,45.7912,70121.0
2020-09-04 14:10:00,60.47,60.49,60.41,60.44,71947.0,45.7912,45.8063,45.7457,45.7685,71947.0
2020-09-04 14:15:00,60.44,60.55,60.42,60.53,77595.0,45.7685,45.8517,45.7533,45.8366,77595.0
2020-09-04 14:20:00,60.52,60.59,60.5,60.52,96513.0,45.829,45.882,45.8139,45.829,96513.0
2020-09-04 14:25:00,60.52,60.6,60.52,60.58,60383.0,45.829,45.8896,45.829,45.8745,60383.0
2020-09-04 14:30:00,60.59,60.59,60.52,60.57,86234.0,45.882,45.882,45.829,45.8669,86234.0
2020-09-04 14:35:00,60.58,60.71,60.55,60.71,107908.0,45.8745,45.9729,45.8517,45.9729,107908.0
2020-09-04 14:40:00,60.71,60.77,60.69,60.72,107307.0,45.9729,46.0183,45.9578,45.9805,107307.0
2020-09-04 14:45:00,60.73,60.84,60.72,60.79,110144.0,45.9881,46.0714,45.9805,46.0335,110144.0
2020-09-04 14:50:00,60.79,60.84,60.74,60.75,99780.0,46.0335,46.0714,45.9956,46.0032,99780.0
2020-09-04 14:55:00,60.75,60.79,60.73,60.77,128777.0,46.0032,46.0335,45.9881,46.0183,128777.0
2020-09-04 15:00:00,60.78,60.78,60.69,60.72,146102.0,46.0259,46.0259,45.9578,45.9805,146102.0
2020-09-04 15:05:00,60.71,60.75,60.65,60.67,132734.0,45.9729,46.0032,45.9275,45.9426,132734.0
2020-09-04 15:10:00,60.67,60.7,60.62,60.63,110938.0,45.9426,45.9653,45.9048,45.9123,110938.0
2020-09-04 15:15:00,60.63,60.73,60.63,60.7,153987.0,45.9123,45.9881,45.9123,45.9653,153987.0
2020-09-04 15:20:00,60.7,60.75,60.68,60.72,140241.0,45.9653,46.0032,45.9502,45.9805,140241.0
2020-09-04 15:25:00,60.73,60.76,60.66,60.71,162287.0,45.9881,46.0108,45.935,45.9729,162287.0
2020-09-04 15:30:00,60.71,60.73,60.65,60.69,188484.0,45.9729,45.9881,45.9275,45.9578,188484.0
2020-09-04 15:35:00,60.69,60.7,60.53,60.55,214469.0,45.9578,45.9653,45.8366,45.8517,214469.0
2020-09-04 15:40:00,60.55,60.59,60.44,60.46,229896.0,45.8517,45.882,45.7685,45.7836,229896.0
2020-09-04 15:45:00,60.46,60.59,60.41,60.42,360370.0,45.7836,45.882,45.7457,45.7533,360370.0
2020-09-04 15:50:00,60.42,60.52,60.4,60.47,449030.0,45.7533,45.829,45.7382,45.7912,449030.0
2020-09-04 15:55:00,60.46,60.55,60.4,60.48,957517.0,45.7836,45.8517,45.7382,45.7987,957517.0
2020-09-08 09:30:00,60.8,60.8,60.18,60.23,759308.0,46.0411,46.0411,45.5716,45.6094,759308.0
2020-09-08 09:35:00,60.22,60.22,59.87,59.98,439446.0,45.6019,45.6019,45.3368,45.4201,439446.0
2020-09-08 09:40:00,59.97,60.12,59.86,59.89,395058.0,45.4125,45.5261,45.3292,45.352,395058.0
2020-09-08 09:45:00,59.88,59.95,59.74,59.78,438577.0,45.3444,45.3974,45.2384,45.2687,438577.0
2020-09-08 09:50:00,59.79,59.88,59.62,59.77,284949.0,45.2762,45.3444,45.1475,45.2611,284949.0
2020-09-08 09:55:00,59.77,59.91,59.74,59.85,327781.0,45.2611,45.3671,45.2384,45.3217,327781.0
2020-09-08 10:00:00,59.86,59.87,59.63,59.63,263311.0,45.3292,45.3368,45.1551,45.1551,263311.0
2020-09-08 10:05:00,59.63,59.84,59.63,59.8,195870.0,45.1551,45.3141,45.1551,45.2838,195870.0
2020-09-08 10:10:00,59.81,59.88,59.77,59.79,214862.0,45.2914,45.3444,45.2611,45.2762,214862.0
2020-09-08 10:15:00,59.78,59.78,59.62,59.68,258346.0,45.2687,45.2687,45.1475,45.1929,258346.0
2020-09-08 10:20:00,59.68,59.87,59.64,59.84,251449.0,45.1929,45.3368,45.1626,45.3141,251449.0
2020-09-08 10:25:00,59.83,59.84,59.71,59.8,214515.0,45.3065,45.3141,45.2157,45.2838,214515.0
2020-09-08 10:30:00,59.79,59.93,59.78,59.89,186400.0,45.2762,45.3823,45.2687,45.352,186400.0
2020-09-08 10:35:00,59.89,59.98,59.88,59.96,238283.0,45.352,45.4201,45.3444,45.405,238283.0
2020-09-08 10:40:00,59.96,59.96,59.8,59.81,138169.0,45.405,45.405,45.2838,45.2914,138169.0
2020-09-08 10:45:00,59.8,59.84,59.74,59.76,207328.0,45.2838,45.3141,45.2384,45.2535,207328.0
2020-09-08 10:50:00,59.75,59.89,59.74,59.79,200624.0,45.2459,45.352,45.2384,45.2762,200624.0
2020-09-08 10:55:00,59.79,59.87,59.77,59.81,143654.0,45.2762,45.3368,45.2611,45.2914,143654.0
2020-09-08 11:00:00,59.81,60.0,59.76,59.96,183529.0,45.2914,45.4353,45.2535,45.405,183529.0
2020-09-08 11:05:00,59.95,59.96,59.82,59.88,127040.0,45.3974,45.405,45.299,45.3444,127040.0
2020-09-08 11:10:00,59.89,59.92,59.8,59.86,135047.0,45.352,45.3747,45.2838,45.3292,135047.0
2020-09-08 11:15:00,59.85,60.0,59.82,59.96,193125.0,45.3217,45.4353,45.299,45.405,193125.0
2020-09-08 11:20:00,59.97,60.05,59.95,59.98,157158.0,45.4125,45.4731,45.3974,45.4201,157158.0
2020-09-08 11:25:00,59.98,60.04,59.89,59.92,101090.0,45.4201,45.4655,45.352,45.3747,101090.0
2020-09-08 11:30:00,59.92,59.94,59.82,59.85,114402.0,45.3747,45.3898,45.299,45.3217,114402.0
2020-09-08 11:35:00,59.84,59.95,59.81,59.89,123356.0,45.3141,45.3974,45.2914,45.352,123356.0
2020-09-08 11:40:00,59.89,59.92,59.85,59.89,122174.0,45.352,45.3747,45.3217,45.352,122174.0
2020-09-08 11:45:00,59.88,59.92,59.85,59.86,89590.0,45.3444,45.3747,45.3217,45.3292,89590.0
2020-09-08 11:50:00,59.87,59.89,59.74,59.74,153584.0,45.3368,45.352,45.2384,45.2384,153584.0
2020-09-08 11:55:00,59.73,59.84,59.72,59.79,115656.0,45.2308,45.3141,45.2232,45.2762,115656.0
2020-09-08 12:00:00,59.8,59.83,59.74,59.75,112844.0,45.2838,45.3065,45.2384,45.2459,112844.0
2020-09-08 12:05:00,59.75,59.82,59.7,59.8,150717.0,45.2459,45.299,45.2081,45.2838,150717.0
2020-09-08 12:10:00,59.8,59.86,59.78,59.83,101279.0,45.2838,45.3292,45.2687,45.3065,101279.0
2020-09-08 12:15:00,59.83,59.87,59.81,59.87,89412.0,45.3065,45.3368,45.2914,45.3368,89412.0
2020-09-08 12:20:00,59.89,59.9,59.81,59.85,75114.0,45.352,45.3595,45.2914,45.3217,75114.0
2020-09-08 12:25:00,59.85,59.87,59.77,59.78,69202.0,45.3217,45.3368,45.2611,45.2687,69202.0
2020-09-08 12:30:00,59.78,59.82,59.77,59.79,88367.0,45.2687,45.299,45.2611,45.2762,88367.0
2020-09-08 12:35:00,59.79,59.89,59.77,59.85,304754.0,45.2762,45.352,45.2611,45.3217,304754.0
2020-09-08 12:40:00,59.85,59.89,59.79,59.86,126891.0,45.3217,45.352,45.2762,45.3292,126891.0
2020-09-08 12:45:00,59.86,59.92,59.84,59.87,98735.0,45.3292,45.3747,45.3141,45.3368,98735.0
2020-09-08 12:50:00,59.88,59.92,59.85,59.9,52054.0,45.3444,45.3747,45.3217,45.3595,52054.0
2020-09-08 12:55:00,59.89,59.94,59.87,59.91,71511.0,45.352,45.3898,45.3368,45.3671,71511.0
2020-09-08 13:00:00,59.91,59.98,59.89,59.98,86065.0,45.3671,45.4201,45.352,45.4201,86065.0
2020-09-08 13:05:00,59.97,60.05,59.92,59.99,215790.0,45.4125,45.4731,45.3747,45.4277,215790.0
2020-09-08 13:10:00,59.99,60.07,59.98,60.05,107337.0,45.4277,45.4883,45.4201,45.4731,107337.0
2020-09-08 13:15:00,60.05,60.1,60.02,60.06,107628.0,45.4731,45.511,45.4504,45.4807,107628.0
2020-09-08 13:20:00,60.05,60.13,60.04,60.12,61449.0,45.4731,45.5337,45.4655,45.5261,61449.0
2020-09-08 13:25:00,60.12,60.13,60.11,60.13,34630.0,45.5261,45.5337,45.5186,45.5337,34630.0
2020-09-08 13:30:00,60.13,60.18,60.08,60.16,98605.0,45.5337,45.5716,45.4958,45.5564,98605.0
2020-09-08 13:35:00,60.17,60.21,60.16,60.19,75826.0,45.564,45.5943,45.5564,45.5791,75826.0
2020-09-08 13:40:00,60.19,60.2,60.16,60.2,50447.0,45.5791,45.5867,45.5564,45.5867,50447.0
2020-09-08 13:45:00,60.2,60.22,60.16,60.2,84374.0,45.5867,45.6019,45.5564,45.5867,84374.0
2020-09-08 13:50:00,60.19,60.28,60.18,60.27,122676.0,45.5791,45.6473,45.5716,45.6397,122676.0
2020-09-08 13:55:00,60.27,60.28,60.21,60.25,75990.0,45.6397,45.6473,45.5943,45.6246,75990.0
2020-09-08 14:00:00,60.25,60.27,60.21,60.23,83535.0,45.6246,45.6397,45.5943,45.6094,83535.0
2020-09-08 14:05:00,60.23,60.26,60.2,60.25,97002.0,45.6094,45.6321,45.5867,45.6246,97002.0
2020-09-08 14:10:00,60.25,60.25,60.15,60.16,97349.0,45.6246,45.6246,45.5488,45.5564,97349.0
2020-09-08 14:15:00,60.17,60.18,60.1,60.15,74617.0,45.564,45.5716,45.511,45.5488,74617.0
2020-09-08 14:20:00,60.15,60.18,60.13,60.16,125900.0,45.5488,45.5716,45.5337,45.5564,125900.0
2020-09-08 14:25:00,60.16,60.18,60.15,60.17,93846.0,45.5564,45.5716,45.5488,45.564,93846.0
2020-09-08 14:30:00,60.17,60.19,60.14,60.19,154253.0,45.564,45.5791,45.5413,45.5791,154253.0
2020-09-08 14:35:00,60.2,60.2,59.99,60.03,180948.0,45.5867,45.5867,45.4277,45.458,180948.0
2020-09-08 14:40:00,60.03,60.04,59.92,59.92,142202.0,45.458,45.4655,45.3747,45.3747,142202.0
2020-09-08 14:45:00,59.92,59.98,59.89,59.91,118337.0,45.3747,45.4201,45.352,45.3671,118337.0
2020-09-08 14:50:00,59.91,59.92,59.82,59.87,218341.0,45.3671,45.3747,45.299,45.3368,218341.0
2020-09-08 14:55:00,59.86,59.91,59.8,59.9,244573.0,45.3292,45.3671,45.2838,45.3595,244573.0
2020-09-08 15:00:00,59.89,59.91,59.83,59.83,164128.0,45.352,45.3671,45.3065,45.3065,164128.0
2020-09-08 15:05:00,59.84,59.87,59.8,59.86,124263.0,45.3141,45.3368,45.2838,45.3292,124263.0
2020-09-08 15:10:00,59.86,59.94,59.85,59.9,123567.0,45.3292,45.3898,45.3217,45.3595,123567.0
2020-09-08 15:15:00,59.89,59.97,59.87,59.97,171648.0,45.352,45.4125,45.3368,45.4125,171648.0
2020-09-08 15:20:00,59.97,60.08,59.96,60.07,155915.0,45.4125,45.4958,45.405,45.4883,155915.0
2020-09-08 15:25:00,60.08,60.11,59.99,60.07,153529.0,45.4958,45.5186,45.4277,45.4883,153529.0
2020-09-08 15:30:00,60.07,60.15,60.06,60.07,202043.0,45.4883,45.5488,45.4807,45.4883,202043.0
2020-09-08 15:35:00,60.07,60.16,60.05,60.11,162613.0,45.4883,45.5564,45.4731,45.5186,162613.0
2020-09-08 15:40:00,60.12,60.19,60.09,60.17,195142.0,45.5261,45.5791,45.5034,45.564,195142.0
2020-09-08 15:45:00,60.16,60.2,60.08,60.11,288904.0,45.5564,45.5867,45.4958,45.5186,288904.0
2020-09-08 15:50:00,60.1,60.1,59.99,60.04,316045.0,45.511,45.511,45.4277,45.4655,316045.0
2020-09-08 15:55:00,60.04,60.08,59.94,59.97,1041605.0,45.4655,45.4958,45.3898,45.4125,1041605.0
2020-09-09 09:30:00,60.12,60.34,60.11,60.22,565102.0,45.5261,45.6927,45.5186,45.6019,565102.0
2020-09-09 09:35:00,60.21,60.6,60.17,60.59,277489.0,45.5943,45.8896,45.564,45.882,277489.0
2020-09-09 09:40:00,60.6,60.7,60.38,60.43,473151.0,45.8896,45.9653,45.723,45.7609,473151.0
2020-09-09 09:45:00,60.44,60.56,60.41,60.45,364268.0,45.7685,45.8593,45.7457,45.776,364268.0
2020-09-09 09:50:00,60.45,60.63,60.44,60.49,209868.0,45.776,45.9123,45.7685,45.8063,209868.0
2020-09-09 09:55:00,60.49,60.54,60.41,60.46,170849.0,45.8063,45.8442,45.7457,45.7836,170849.0
2020-09-09 10:00:00,60.46,60.58,60.32,60.57,152894.0,45.7836,45.8745,45.6776,45.8669,152894.0
2020-09-09 10:05:00,60.57,60.7,60.35,60.36,226916.0,45.8669,45.9653,45.7003,45.7079,226916.0
2020-09-09 10:10:00,60.35,60.43,60.29,60.36,207644.0,45.7003,45.7609,45.6549,45.7079,207644.0
2020-09-09 10:15:00,60.37,60.55,60.37,60.49,152050.0,45.7154,45.8517,45.7154,45.8063,152050.0
2020-09-09 10:20:00,60.5,60.63,60.46,60.54,179802.0,45.8139,45.9123,45.7836,45.8442,179802.0
2020-09-09 10:25:00,60.54,60.54,60.3,60.31,198639.0,45.8442,45.8442,45.6624,45.67,198639.0
2020-09-09 10:30:00,60.31,60.44,60.31,60.39,133560.0,45.67,45.7685,45.67,45.7306,133560.0
2020-09-09 10:35:00,60.39,60.39,60.23,60.25,127016.0,45.7306,45.7306,45.6094,45.6246,127016.0
2020-09-09 10:40:00,60.25,60.3,60.21,60.22,117621.0,45.6246,45.6624,45.5943,45.6019,117621.0
2020-09-09 10:45:00,60.22,60.23,60.12,60.13,124959.0,45.6019,45.6094,45.5261,45.5337,124959.0
2020-09-09 10:50:00,60.13,60.24,60.11,60.2,114871.0,45.5337,45.617,45.5186,45.5867,114871.0
2020-09-09 10:55:00,60.19,60.2,60.13,60.15,140037.0,45.5791,45.5867,45.5337,45.5488,140037.0
2020-09-09 11:00:00,60.15,60.25,60.14,60.25,99985.0,45.5488,45.6246,45.5413,45.6246,99985.0
2020-09-09 11:05:00,60.25,60.34,60.21,60.33,107573.0,45.6246,45.6927,45.5943,45.6852,107573.0
2020-09-09 11:10:00,60.32,60.33,60.2,60.23,135124.0,45.6776,45.6852,45.5867,45.6094,135124.0
2020-09-09 11:15:00,60.23,60.3,60.23,60.3,75103.0,45.6094,45.6624,45.6094,45.6624,75103.0
2020-09-09 11:20:00,60.3,60.43,60.3,60.37,86658.0,45.6624,45.7609,45.6624,45.7154,86658.0
2020-09-09 11:25:00,60.36,60.49,60.36,60.44,79566.0,45.7079,45.8063,45.7079,45.7685,79566.0
2020-09-09 11:30:00,60.45,60.5,60.43,60.46,67559.0,45.776,45.8139,45.7609,45.7836,67559.0
2020-09-09 11:35:00,60.46,60.47,60.38,60.4,84944.0,45.7836,45.7912,45.723,45.7382,84944.0
2020-09-09 11:40:00,60.4,60.48,60.38,60.47,119903.0,45.7382,45.7987,45.723,45.7912,119903.0
2020-09-09 11:45:00,60.48,60.52,60.47,60.48,60731.0,45.7987,45.829,45.7912,45.7987,60731.0
2020-09-09 11:50:00,60.48,60.53,60.43,60.45,70032.0,45.7987,45.8366,45.7609,45.776,70032.0
2020-09-09 11:55:00,60.46,60.52,60.44,60.51,57316.0,45.7836,45.829,45.7685,45.8215,57316.0
2020-09-09 12:00:00,60.51,60.54,60.48,60.54,53545.0,45.8215,45.8442,45.7987,45.8442,53545.0
2020-09-09 12:05:00,60.53,60.54,60.48,60.48,41190.0,45.8366,45.8442,45.7987,45.7987,41190.0
2020-09-09 12:10:00,60.48,60.54,60.48,60.5,74725.0,45.7987,45.8442,45.7987,45.8139,74725.0
2020-09-09 12:15:00,60.5,60.53,60.45,60.46,57047.0,45.8139,45.8366,45.776,45.7836,57047.0
2020-09-09 12:20:00,60.46,60.46,60.42,60.43,45362.0,45.7836,45.7836,45.7533,45.7609,45362.0
2020-09-09 12:25:00,60.43,60.43,60.4,60.42,54298.0,45.7609,45.7609,45.7382,45.7533,54298.0
2020-09-09 12:30:00,60.42,60.5,60.41,60.48,80442.0,45.7533,45.8139,45.7457,45.7987,80442.0
2020-09-09 12:35:00,60.48,60.5,60.47,60.49,48609.0,45.7987,45.8139,45.7912,45.8063,48609.0
2020-09-09 12:40:00,60.48,60.51,60.45,60.5,55435.0,45.7987,45.8215,45.776,45.8139,55435.0
2020-09-09 12:45:00,60.5,60.51,60.44,60.45,38986.0,45.8139,45.8215,45.7685,45.776,38986.0
2020-09-09 12:50:00,60.45,60.46,60.4,60.41,59952.0,45.776,45.7836,45.7382,45.7457,59952.0
2020-09-09 12:55:00,60.42,60.43,60.38,60.4,76988.0,45.7533,45.7609,45.723,45.7382,76988.0
2020-09-09 13:00:00,60.4,60.49,60.39,60.46,85524.0,45.7382,45.8063,45.7306,45.7836,85524.0
2020-09-09 13:05:00,60.46,60.54,60.46,60.52,48410.0,45.7836,45.8442,45.7836,45.829,48410.0
2020-09-09 13:10:00,60.51,60.62,60.51,60.6,88506.0,45.8215,45.9048,45.8215,45.8896,88506.0
2020-09-09 13:15:00,60.6,60.64,60.59,60.6,98940.0,45.8896,45.9199,45.882,45.8896,98940.0
2020-09-09 13:20:00,60.6,60.63,60.59,60.63,87308.0,45.8896,45.9123,45.882,45.9123,87308.0
2020-09-09 13:25:00,60.63,60.65,60.59,60.62,62127.0,45.9123,45.9275,45.882,45.9048,62127.0
2020-09-09 13:30:00,60.62,60.69,60.62,60.69,131130.0,45.9048,45.9578,45.9048,45.9578,131130.0
2020-09-09 13:35:00,60.69,60.75,60.69,60.73,65828.0,45.9578,46.0032,45.9578,45.9881,65828.0
2020-09-09 13:40:00,60.73,60.75,60.7,60.71,95680.0,45.9881,46.0032,45.9653,45.9729,95680.0
2020-09-09 13:45:00,60.71,60.71,60.65,60.65,81800.0,45.9729,45.9729,45.9275,45.9275,81800.0
2020-09-09 13:50:00,60.65,60.67,60.62,60.65,59118.0,45.9275,45.9426,45.9048,45.9275,59118.0
2020-09-09 13:55:00,60.65,60.65,60.59,60.63,62677.0,45.9275,45.9275,45.882,45.9123,62677.0
2020-09-09 14:00:00,60.63,60.65,60.56,60.57,72208.0,45.9123,45.9275,45.8593,45.8669,72208.0
2020-09-09 14:05:00,60.58,60.68,60.58,60.68,117539.0,45.8745,45.9502,45.8745,45.9502,117539.0
2020-09-09 14:10:00,60.67,60.7,60.66,60.68,64408.0,45.9426,45.9653,45.935,45.9502,64408.0
2020-09-09 14:15:00,60.69,60.71,60.61,60.62,68273.0,45.9578,45.9729,45.8972,45.9048,68273.0
2020-09-09 14:20:00,60.61,60.62,60.51,60.53,108333.0,45.8972,45.9048,45.8215,45.8366,108333.0
2020-09-09 14:25:00,60.53,60.56,60.45,60.47,76446.0,45.8366,45.8593,45.776,45.7912,76446.0
2020-09-09 14:30:00,60.47,60.54,60.45,60.51,113393.0,45.7912,45.8442,45.776,45.8215,113393.0
2020-09-09 14:35:00,60.52,60.58,60.51,60.53,76363.0,45.829,45.8745,45.8215,45.8366,76363.0
2020-09-09 14:40:00,60.53,60.53,60.48,60.52,81841.0,45.8366,45.8366,45.7987,45.829,81841.0
2020-09-09 14:45:00,60.52,60.52,60.46,60.47,136302.0,45.829,45.829,45.7836,45.7912,136302.0
2020-09-09 14:50:00,60.48,60.48,60.45,60.46,93332.0,45.7987,45.7987,45.776,45.7836,93332.0
2020-09-09 14:55:00,60.46,60.51,60.45,60.48,78206.0,45.7836,45.8215,45.776,45.7987,78206.0
2020-09-09 15:00:00,60.47,60.51,60.47,60.49,88639.0,45.7912,45.8215,45.7912,45.8063,88639.0
2020-09-09 15:05:00,60.5,60.53,60.45,60.45,97087.0,45.8139,45.8366,45.776,45.776,97087.0
2020-09-09 15:10:00,60.46,60.48,60.44,60.45,107002.0,45.7836,45.7987,45.7685,45.776,107002.0
2020-09-09 15:15:00,60.45,60.51,60.42,60.45,149785.0,45.776,45.8215,45.7533,45.776,149785.0
2020-09-09 15:20:00,60.46,60.53,60.45,60.49,143299.0,45.7836,45.8366,45.776,45.8063,143299.0
2020-09-09 15:25:00,60.48,60.5,60.44,60.47,157837.0,45.7987,45.8139,45.7685,45.7912,157837.0
2020-09-09 15:30:00,60.47,60.48,60.35,60.36,157016.0,45.7912,45.7987,45.7003,45.7079,157016.0
2020-09-09 15:35:00,60.35,60.37,60.29,60.31,168222.0,45.7003,45.7154,45.6549,45.67,168222.0
2020-09-09 15:40:00,60.31,60.32,60.25,60.25,191671.0,45.67,45.6776,45.6246,45.6246,191671.0
2020-09-09 15:45:00,60.25,60.25,60.18,60.18,293700.0,45.6246,45.6246,45.5716,45.5716,293700.0
2020-09-09 15:50:00,60.18,60.19,60.09,60.14,489599.0,45.5716,45.5791,45.5034,45.5413,489599.0
2020-09-09 15:55:00,60.15,60.15,59.97,60.02,1121168.0,45.5488,45.5488,45.4125,45.4504,1121168.0
2020-09-10 09:30:00,60.23,60.25,59.84,59.9,522334.0,45.6094,45.6246,45.3141,45.3595,522334.0
2020-09-10 09:35:00,59.89,59.97,59.82,59.96,177132.0,45.352,45.4125,45.299,45.405,177132.0
2020-09-10 09:40:00,59.97,60.01,59.8,59.83,240187.0,45.4125,45.4428,45.2838,45.3065,240187.0
2020-09-10 09:45:00,59.83,60.01,59.81,59.96,290978.0,45.3065,45.4428,45.2914,45.405,290978.0
2020-09-10 09:50:00,59.96,60.1,59.93,60.01,256592.0,45.405,45.511,45.3823,45.4428,256592.0
2020-09-10 09:55:00,59.99,60.11,59.95,60.05,102441.0,45.4277,45.5186,45.3974,45.4731,102441.0
2020-09-10 10:00:00,60.04,60.07,59.94,59.96,108312.0,45.4655,45.4883,45.3898,45.405,108312.0
2020-09-10 10:05:00,59.96,60.0,59.89,59.92,125082.0,45.405,45.4353,45.352,45.3747,125082.0
2020-09-10 10:10:00,59.92,59.96,59.86,59.91,107956.0,45.3747,45.405,45.3292,45.3671,107956.0
2020-09-10 10:15:00,59.92,59.96,59.88,59.95,68969.0,45.3747,45.405,45.3444,45.3974,68969.0
2020-09-10 10:20:00,59.95,60.02,59.92,59.99,88618.0,45.3974,45.4504,45.3747,45.4277,88618.0
2020-09-10 10:25:00,60.0,60.0,59.89,59.91,110514.0,45.4353,45.4353,45.352,45.3671,110514.0
2020-09-10 10:30:00,59.91,60.08,59.89,60.07,97322.0,45.3671,45.4958,45.352,45.4883,97322.0
2020-09-10 10:35:00,60.07,60.09,60.0,60.02,68067.0,45.4883,45.5034,45.4353,45.4504,68067.0
2020-09-10 10:40:00,60.02,60.03,59.95,59.98,104415.0,45.4504,45.458,45.3974,45.4201,104415.0
2020-09-10 10:45:00,59.97,59.98,59.83,59.92,190774.0,45.4125,45.4201,45.3065,45.3747,190774.0
2020-09-10 10:50:00,59.92,59.96,59.82,59.87,171001.0,45.3747,45.405,45.299,45.3368,171001.0
2020-09-10 10:55:00,59.86,59.86,59.7,59.72,248296.0,45.3292,45.3292,45.2081,45.2232,248296.0
2020-09-10 11:00:00,59.72,59.77,59.65,59.77,142405.0,45.2232,45.2611,45.1702,45.2611,142405.0
2020-09-10 11:05:00,59.77,59.88,59.76,59.87,80541.0,45.2611,45.3444,45.2535,45.3368,80541.0
2020-09-10 11:10:00,59.86,59.93,59.83,59.9,75187.0,45.3292,45.3823,45.3065,45.3595,75187.0
2020-09-10 11:15:00,59.91,59.92,59.81,59.91,131770.0,45.3671,45.3747,45.2914,45.3671,131770.0
2020-09-10 11:20:00,59.92,59.96,59.9,59.92,73465.0,45.3747,45.405,45.3595,45.3747,73465.0
2020-09-10 11:25:00,59.91,59.94,59.88,59.94,73240.0,45.3671,45.3898,45.3444,45.3898,73240.0
2020-09-10 11:30:00,59.94,59.97,59.9,59.93,65433.0,45.3898,45.4125,45.3595,45.3823,65433.0
2020-09-10 11:35:00,59.94,59.99,59.91,59.92,106049.0,45.3898,45.4277,45.3671,45.3747,106049.0
2020-09-10 11:40:00,59.92,59.95,59.87,59.9,61321.0,45.3747,45.3974,45.3368,45.3595,61321.0
2020-09-10 11:45:00,59.89,59.92,59.84,59.92,71474.0,45.352,45.3747,45.3141,45.3747,71474.0
2020-09-10 11:50:00,59.92,59.93,59.84,59.85,54842.0,45.3747,45.3823,45.3141,45.3217,54842.0
2020-09-10 11:55:00,59.85,59.86,59.8,59.8,176287.0,45.3217,45.3292,45.2838,45.2838,176287.0
2020-09-10 12:00:00,59.81,59.83,59.73,59.75,114369.0,45.2914,45.3065,45.2308,45.2459,114369.0
2020-09-10 12:05:00,59.75,59.84,59.75,59.79,85404.0,45.2459,45.3141,45.2459,45.2762,85404.0
2020-09-10 12:10:00,59.79,59.87,59.78,59.82,62885.0,45.2762,45.3368,45.2687,45.299,62885.0
2020-09-10 12:15:00,59.81,59.84,59.75,59.84,81412.0,45.2914,45.3141,45.2459,45.3141,81412.0
2020-09-10 12:20:00,59.84,59.84,59.75,59.78,77443.0,45.3141,45.3141,45.2459,45.2687,77443.0
2020-09-10 12:25:00,59.78,59.8,59.76,59.78,45082.0,45.2687,45.2838,45.2535,45.2687,45082.0
2020-09-10 12:30:00,59.79,59.8,59.71,59.71,121864.0,45.2762,45.2838,45.2157,45.2157,121864.0
2020-09-10 12:35:00,59.71,59.74,59.62,59.68,202909.0,45.2157,45.2384,45.1475,45.1929,202909.0
2020-09-10 12:40:00,59.67,59.71,59.64,59.65,89737.0,45.1854,45.2157,45.1626,45.1702,89737.0
2020-09-10 12:45:00,59.65,59.69,59.63,59.68,76501.0,45.1702,45.2005,45.1551,45.1929,76501.0
2020-09-10 12:50:00,59.68,59.77,59.67,59.76,53918.0,45.1929,45.2611,45.1854,45.2535,53918.0
2020-09-10 12:55:00,59.76,59.81,59.74,59.8,79364.0,45.2535,45.2914,45.2384,45.2838,79364.0
2020-09-10 13:00:00,59.81,59.88,59.79,59.86,192348.0,45.2914,45.3444,45.2762,45.3292,192348.0
2020-09-10 13:05:00,59.86,59.9,59.85,59.88,125107.0,45.3292,45.3595,45.3217,45.3444,125107.0
2020-09-10 13:10:00,59.89,59.92,59.85,59.91,65163.0,45.352,45.3747,45.3217,45.3671,65163.0
2020-09-10 13:15:00,59.91,59.97,59.89,59.97,68740.0,45.3671,45.4125,45.352,45.4125,68740.0
2020-09-10 13:20:00,59.96,59.97,59.92,59.93,55245.0,45.405,45.4125,45.3747,45.3823,55245.0
2020-09-10 13:25:00,59.93,59.94,59.86,59.89,91030.0,45.3823,45.3898,45.3292,45.352,91030.0
2020-09-10 13:30:00,59.89,59.92,59.88,59.89,94606.0,45.352,45.3747,45.3444,45.352,94606.0
2020-09-10 13:35:00,59.89,59.91,59.85,59.85,89056.0,45.352,45.3671,45.3217,45.3217,89056.0
2020-09-10 13:40:00,59.86,59.89,59.83,59.86,95376.0,45.3292,45.352,45.3065,45.3292,95376.0
2020-09-10 13:45:00,59.86,59.91,59.85,59.88,82788.0,45.3292,45.3671,45.3217,45.3444,82788.0
2020-09-10 13:50:00,59.89,59.89,59.81,59.82,90909.0,45.352,45.352,45.2914,45.299,90909.0
2020-09-10 13:55:00,59.83,59.89,59.82,59.85,71271.0,45.3065,45.352,45.299,45.3217,71271.0
2020-09-10 14:00:00,59.85,59.92,59.81,59.92,85199.0,45.3217,45.3747,45.2914,45.3747,85199.0
2020-09-10 14:05:00,59.92,59.92,59.84,59.87,110348.0,45.3747,45.3747,45.3141,45.3368,110348.0
2020-09-10 14:10:00,59.88,59.9,59.8,59.8,120080.0,45.3444,45.3595,45.2838,45.2838,120080.0
2020-09-10 14:15:00,59.8,59.8,59.7,59.71,185634.0,45.2838,45.2838,45.2081,45.2157,185634.0
2020-09-10 14:20:00,59.71,59.74,59.61,59.63,172956.0,45.2157,45.2384,45.1399,45.1551,172956.0
2020-09-10 14:25:00,59.62,59.72,59.47,59.48,259539.0,45.1475,45.2232,45.0339,45.0415,259539.0
2020-09-10 14:30:00,59.48,59.53,59.41,59.49,155533.0,45.0415,45.0793,44.9885,45.0491,155533.0
2020-09-10 14:35:00,59.5,59.64,59.44,59.64,213813.0,45.0566,45.1626,45.0112,45.1626,213813.0
2020-09-10 14:40:00,59.64,59.64,59.53,59.55,153754.0,45.1626,45.1626,45.0793,45.0945,153754.0
2020-09-10 14:45:00,59.55,59.75,59.55,59.7,230336.0,45.0945,45.2459,45.0945,45.2081,230336.0
2020-09-10 14:50:00,59.7,59.74,59.6,59.64,146608.0,45.2081,45.2384,45.1324,45.1626,146608.0
2020-09-10 14:55:00,59.65,59.76,59.64,59.68,161106.0,45.1702,45.2535,45.1626,45.1929,161106.0
2020-09-10 15:00:00,59.69,59.73,59.65,59.66,193278.0,45.2005,45.2308,45.1702,45.1778,193278.0
2020-09-10 15:05:00,59.67,59.81,59.66,59.7,261439.0,45.1854,45.2914,45.1778,45.2081,261439.0
2020-09-10 15:10:00,59.71,59.71,59.62,59.67,195389.0,45.2157,45.2157,45.1475,45.1854,195389.0
2020-09-10 15:15:00,59.66,59.67,59.56,59.59,379587.0,45.1778,45.1854,45.1021,45.1248,379587.0
2020-09-10 15:20:00,59.6,59.65,59.49,59.5,359445.0,45.1324,45.1702,45.0491,45.0566,359445.0
2020-09-10 15:25:00,59.5,59.58,59.44,59.52,284688.0,45.0566,45.1172,45.0112,45.0718,284688.0
2020-09-10 15:30:00,59.51,59.58,59.47,59.53,329012.0,45.0642,45.1172,45.0339,45.0793,329012.0
2020-09-10 15:35:00,59.52,59.54,59.47,59.53,229712.0,45.0718,45.0869,45.0339,45.0793,229712.0
2020-09-10 15:40:00,59.53,59.66,59.5,59.61,264748.0,45.0793,45.1778,45.0566,45.1399,264748.0
2020-09-10 15:45:00,59.62,59.62,59.44,59.45,296817.0,45.1475,45.1475,45.0112,45.0188,296817.0
2020-09-10 15:50:00,59.46,59.58,59.41,59.57,646561.0,45.0263,45.1172,44.9885,45.1096,646561.0
2020-09-10 15:55:00,59.57,59.66,59.49,59.53,827407.0,45.1096,45.1778,45.0491,45.0793,827407.0
2020-09-11 09:30:00,59.58,59.84,59.45,59.54,373743.0,45.1172,45.3141,45.0188,45.0869,373743.0
2020-09-11 09:35:00,59.54,59.62,59.42,59.46,129754.0,45.0869,45.1475,44.9961,45.0263,129754.0
2020-09-11 09:40:00,59.46,59.56,59.36,59.56,99580.0,45.0263,45.1021,44.9506,45.1021,99580.0
2020-09-11 09:45:00,59.56,59.61,59.4,59.45,106351.0,45.1021,45.1399,44.9809,45.0188,106351.0
2020-09-11 09:50:00,59.45,59.63,59.43,59.53,82167.0,45.0188,45.1551,45.0036,45.0793,82167.0
2020-09-11 09:55:00,59.53,59.58,59.49,59.53,149354.0,45.0793,45.1172,45.0491,45.0793,149354.0
2020-09-11 10:00:00,59.53,59.59,59.49,59.51,125375.0,45.0793,45.1248,45.0491,45.0642,125375.0
2020-09-11 10:05:00,59.53,59.62,59.52,59.62,109836.0,45.0793,45.1475,45.0718,45.1475,109836.0
2020-09-11 10:10:00,59.62,59.64,59.53,59.64,146199.0,45.1475,45.1626,45.0793,45.1626,146199.0
2020-09-11 10:15:00,59.64,59.72,59.58,59.58,141262.0,45.1626,45.2232,45.1172,45.1172,141262.0
2020-09-11 10:20:00,59.58,59.59,59.49,59.57,102690.0,45.1172,45.1248,45.0491,45.1096,102690.0
2020-09-11 10:25:00,59.58,59.66,59.54,59.57,110571.0,45.1172,45.1778,45.0869,45.1096,110571.0
2020-09-11 10:30:00,59.58,59.62,59.56,59.58,84925.0,45.1172,45.1475,45.1021,45.1172,84925.0
2020-09-11 10:35:00,59.58,59.6,59.49,59.57,177769.0,45.1172,45.1324,45.0491,45.1096,177769.0
2020-09-11 10:40:00,59.57,59.65,59.56,59.64,68126.0,45.1096,45.1702,45.1021,45.1626,68126.0
2020-09-11 10:45:00,59.64,59.65,59.6,59.64,95024.0,45.1626,45.1702,45.1324,45.1626,95024.0
2020-09-11 10:50:00,59.64,59.71,59.63,59.7,173590.0,45.1626,45.2157,45.1551,45.2081,173590.0
2020-09-11 10:55:00,59.7,59.77,59.7,59.71,132126.0,45.2081,45.2611,45.2081,45.2157,132126.0
2020-09-11 11:00:00,59.7,59.78,59.65,59.77,87138.0,45.2081,45.2687,45.1702,45.2611,87138.0
2020-09-11 11:05:00,59.77,59.79,59.71,59.75,103788.0,45.2611,45.2762,45.2157,45.2459,103788.0
2020-09-11 11:10:00,59.75,59.76,59.68,59.69,95804.0,45.2459,45.2535,45.1929,45.2005,95804.0
2020-09-11 11:15:00,59.69,59.74,59.65,59.73,99214.0,45.2005,45.2384,45.1702,45.2308,99214.0
2020-09-11 11:20:00,59.72,59.73,59.62,59.68,121838.0,45.2232,45.2308,45.1475,45.1929,121838.0
2020-09-11 11:25:00,59.68,59.75,59.66,59.71,140675.0,45.1929,45.2459,45.1778,45.2157,140675.0
2020-09-11 11:30:00,59.7,59.76,59.64,59.66,101831.0,45.2081,45.2535,45.1626,45.1778,101831.0
2020-09-11 11:35:00,59.66,59.7,59.63,59.66,79395.0,45.1778,45.2081,45.1551,45.1778,79395.0
2020-09-11 11:40:00,59.66,59.68,59.63,59.67,62195.0,45.1778,45.1929,45.1551,45.1854,62195.0
2020-09-11 11:45:00,59.68,59.72,59.66,59.68,58983.0,45.1929,45.2232,45.1778,45.1929,58983.0
2020-09-11 11:50:00,59.68,59.69,59.64,59.67,52558.0,45.1929,45.2005,45.1626,45.1854,52558.0
2020-09-11 11:55:00,59.67,59.73,59.62,59.69,108486.0,45.1854,45.2308,45.1475,45.2005,108486.0
2020-09-11 12:00:00,59.68,59.79,59.65,59.76,102803.0,45.1929,45.2762,45.1702,45.2535,102803.0
2020-09-11 12:05:00,59.76,59.78,59.75,59.78,64000.0,45.2535,45.2687,45.2459,45.2687,64000.0
2020-09-11 12:10:00,59.77,59.79,59.72,59.74,70598.0,45.2611,45.2762,45.2232,45.2384,70598.0
2020-09-11 12:15:00,59.74,59.8,59.71,59.8,89949.0,45.2384,45.2838,45.2157,45.2838,89949.0
2020-09-11 12:20:00,59.8,59.84,59.77,59.8,53915.0,45.2838,45.3141,45.2611,45.2838,53915.0
2020-09-11 12:25:00,59.8,59.8,59.75,59.76,38843.0,45.2838,45.2838,45.2459,45.2535,38843.0
2020-09-11 12:30:00,59.76,59.76,59.7,59.73,153544.0,45.2535,45.2535,45.2081,45.2308,153544.0
2020-09-11 12:35:00,59.74,59.78,59.73,59.76,61762.0,45.2384,45.2687,45.2308,45.2535,61762.0
2020-09-11 12:40:00,59.77,59.77,59.67,59.67,115862.0,45.2611,45.2611,45.1854,45.1854,115862.0
2020-09-11 12:45:00,59.67,59.71,59.65,59.71,95116.0,45.1854,45.2157,45.1702,45.2157,95116.0
2020-09-11 12:50:00,59.7,59.74,59.69,59.72,109632.0,45.2081,45.2384,45.2005,45.2232,109632.0
2020-09-11 12:55:00,59.73,59.74,59.62,59.64,124113.0,45.2308,45.2384,45.1475,45.1626,124113.0
2020-09-11 13:00:00,59.64,59.7,59.63,59.68,73895.0,45.1626,45.2081,45.1551,45.1929,73895.0
2020-09-11 13:05:00,59.68,59.68,59.58,59.62,101385.0,45.1929,45.1929,45.1172,45.1475,101385.0
2020-09-11 13:10:00,59.62,59.63,59.54,59.55,85648.0,45.1475,45.1551,45.0869,45.0945,85648.0
2020-09-11 13:15:00,59.56,59.64,59.51,59.56,137059.0,45.1021,45.1626,45.0642,45.1021,137059.0
2020-09-11 13:20:00,59.56,59.58,59.52,59.53,61525.0,45.1021,45.1172,45.0718,45.0793,61525.0
2020-09-11 13:25:00,59.53,59.55,59.49,59.52,96081.0,45.0793,45.0945,45.0491,45.0718,96081.0
2020-09-11 13:30:00,59.52,59.54,59.46,59.49,113791.0,45.0718,45.0869,45.0263,45.0491,113791.0
2020-09-11 13:35:00,59.49,59.56,59.49,59.52,115538.0,45.0491,45.1021,45.0491,45.0718,115538.0
2020-09-11 13:40:00,59.52,59.58,59.5,59.54,109242.0,45.0718,45.1172,45.0566,45.0869,109242.0
2020-09-11 13:45:00,59.54,59.56,59.48,59.51,98803.0,45.0869,45.1021,45.0415,45.0642,98803.0
2020-09-11 13:50:00,59.5,59.54,59.48,59.5,82610.0,45.0566,45.0869,45.0415,45.0566,82610.0
2020-09-11 13:55:00,59.5,59.52,59.45,59.46,136179.0,45.0566,45.0718,45.0188,45.0263,136179.0
2020-09-11 14:00:00,59.46,59.48,59.41,59.46,94059.0,45.0263,45.0415,44.9885,45.0263,94059.0
2020-09-11 14:05:00,59.46,59.52,59.46,59.5,74874.0,45.0263,45.0718,45.0263,45.0566,74874.0
2020-09-11 14:10:00,59.5,59.59,59.48,59.54,101958.0,45.0566,45.1248,45.0415,45.0869,101958.0
2020-09-11 14:15:00,59.54,59.57,59.53,59.55,64363.0,45.0869,45.1096,45.0793,45.0945,64363.0
2020-09-11 14:20:00,59.56,59.59,59.52,59.58,93333.0,45.1021,45.1248,45.0718,45.1172,93333.0
2020-09-11 14:25:00,59.58,59.6,59.53,59.54,78592.0,45.1172,45.1324,45.0793,45.0869,78592.0
2020-09-11 14:30:00,59.54,59.63,59.54,59.61,92101.0,45.0869,45.1551,45.0869,45.1399,92101.0
2020-09-11 14:35:00,59.62,59.72,59.62,59.7,127257.0,45.1475,45.2232,45.1475,45.2081,127257.0
2020-09-11 14:40:00,59.69,59.74,59.66,59.69,117915.0,45.2005,45.2384,45.1778,45.2005,117915.0
2020-09-11 14:45:00,59.69,59.7,59.64,59.64,94645.0,45.2005,45.2081,45.1626,45.1626,94645.0
2020-09-11 14:50:00,59.64,59.74,59.63,59.73,127957.0,45.1626,45.2384,45.1551,45.2308,127957.0
2020-09-11 14:55:00,59.73,59.76,59.68,59.68,109721.0,45.2308,45.2535,45.1929,45.1929,109721.0
2020-09-11 15:00:00,59.69,59.72,59.65,59.69,106620.0,45.2005,45.2232,45.1702,45.2005,106620.0
2020-09-11 15:05:00,59.7,59.72,59.65,59.65,83124.0,45.2081,45.2232,45.1702,45.1702,83124.0
2020-09-11 15:10:00,59.65,59.66,59.59,59.63,146155.0,45.1702,45.1778,45.1248,45.1551,146155.0
2020-09-11 15:15:00,59.64,59.75,59.63,59.73,139451.0,45.1626,45.2459,45.1551,45.2308,139451.0
2020-09-11 15:20:00,59.72,59.83,59.7,59.82,125726.0,45.2232,45.3065,45.2081,45.299,125726.0
2020-09-11 15:25:00,59.82,59.88,59.79,59.86,84906.0,45.299,45.3444,45.2762,45.3292,84906.0
2020-09-11 15:30:00,59.85,59.96,59.85,59.93,131739.0,45.3217,45.405,45.3217,45.3823,131739.0
2020-09-11 15:35:00,59.93,59.93,59.83,59.88,157557.0,45.3823,45.3823,45.3065,45.3444,157557.0
2020-09-11 15:40:00,59.88,59.9,59.83,59.84,154114.0,45.3444,45.3595,45.3065,45.3141,154114.0
2020-09-11 15:45:00,59.85,59.88,59.8,59.81,211886.0,45.3217,45.3444,45.2838,45.2914,211886.0
2020-09-11 15:50:00,59.81,59.84,59.71,59.72,283353.0,45.2914,45.3141,45.2157,45.2232,283353.0
2020-09-11 15:55:00,59.72,59.82,59.67,59.76,820949.0,45.2232,45.299,45.1854,45.2535,820949.0
2020-09-14 09:30:00,60.02,60.46,60.0,60.38,503300.0,45.4504,45.7836,45.4353,45.723,503300.0
2020-09-14 09:35:00,60.37,60.39,60.23,60.23,142567.0,45.7154,45.7306,45.6094,45.6094,142567.0
2020-09-14 09:40:00,60.23,60.32,60.23,60.28,213108.0,45.6094,45.6776,45.6094,45.6473,213108.0
2020-09-14 09:45:00,60.27,60.3,60.19,60.26,135719.0,45.6397,45.6624,45.5791,45.6321,135719.0
2020-09-14 09:50:00,60.26,60.44,60.24,60.39,119572.0,45.6321,45.7685,45.617,45.7306,119572.0
2020-09-14 09:55:00,60.4,60.52,60.35,60.44,162314.0,45.7382,45.829,45.7003,45.7685,162314.0
2020-09-14 10:00:00,60.44,60.52,60.43,60.48,132536.0,45.7685,45.829,45.7609,45.7987,132536.0
2020-09-14 10:05:00,60.47,60.54,60.42,60.48,86391.0,45.7912,45.8442,45.7533,45.7987,86391.0
2020-09-14 10:10:00,60.48,60.48,60.35,60.36,87247.0,45.7987,45.7987,45.7003,45.7079,87247.0
2020-09-14 10:15:00,60.36,60.48,60.36,60.47,176809.0,45.7079,45.7987,45.7079,45.7912,176809.0
2020-09-14 10:20:00,60.47,60.65,60.43,60.65,257627.0,45.7912,45.9275,45.7609,45.9275,257627.0
2020-09-14 10:25:00,60.64,60.64,60.56,60.56,125859.0,45.9199,45.9199,45.8593,45.8593,125859.0
2020-09-14 10:30:00,60.56,60.69,60.56,60.6,185926.0,45.8593,45.9578,45.8593,45.8896,185926.0
2020-09-14 10:35:00,60.59,60.64,60.57,60.62,91645.0,45.882,45.9199,45.8669,45.9048,91645.0
2020-09-14 10:40:00,60.61,60.72,60.61,60.66,67060.0,45.8972,45.9805,45.8972,45.935,67060.0
2020-09-14 10:45:00,60.66,60.76,60.65,60.75,93965.0,45.935,46.0108,45.9275,46.0032,93965.0
2020-09-14 10:50:00,60.75,60.78,60.7,60.7,69947.0,46.0032,46.0259,45.9653,45.9653,69947.0
2020-09-14 10:55:00,60.69,60.72,60.66,60.66,135102.0,45.9578,45.9805,45.935,45.935,135102.0
2020-09-14 11:00:00,60.67,60.7,60.64,60.67,83311.0,45.9426,45.9653,45.9199,45.9426,83311.0
2020-09-14 11:05:00,60.66,60.66,60.57,60.61,140650.0,45.935,45.935,45.8669,45.8972,140650.0
2020-09-14 11:10:00,60.61,60.62,60.52,60.56,306157.0,45.8972,45.9048,45.829,45.8593,306157.0
2020-09-14 11:15:00,60.56,60.59,60.5,60.51,120329.0,45.8593,45.882,45.8139,45.8215,120329.0
2020-09-14 11:20:00,60.52,60.57,60.5,60.52,83028.0,45.829,45.8669,45.8139,45.829,83028.0
2020-09-14 11:25:00,60.52,60.56,60.49,60.49,95169.0,45.829,45.8593,45.8063,45.8063,95169.0
2020-09-14 11:30:00,60.49,60.57,60.48,60.53,91089.0,45.8063,45.8669,45.7987,45.8366,91089.0
2020-09-14 11:35:00,60.54,60.61,60.52,60.58,66841.0,45.8442,45.8972,45.829,45.8745,66841.0
2020-09-14 11:40:00,60.58,60.59,60.56,60.58,77239.0,45.8745,45.882,45.8593,45.8745,77239.0
2020-09-14 11:45:00,60.57,60.57,60.5,60.5,64118.0,45.8669,45.8669,45.8139,45.8139,64118.0
2020-09-14 11:50:00,60.51,60.55,60.47,60.5,70764.0,45.8215,45.8517,45.7912,45.8139,70764.0
2020-09-14 11:55:00,60.49,60.55,60.48,60.55,60254.0,45.8063,45.8517,45.7987,45.8517,60254.0
2020-09-14 12:00:00,60.55,60.59,60.54,60.55,86885.0,45.8517,45.882,45.8442,45.8517,86885.0
2020-09-14 12:05:00,60.54,60.59,60.54,60.55,92688.0,45.8442,45.882,45.8442,45.8517,92688.0
2020-09-14 12:10:00,60.55,60.58,60.53,60.54,103196.0,45.8517,45.8745,45.8366,45.8442,103196.0
2020-09-14 12:15:00,60.54,60.61,60.51,60.61,93272.0,45.8442,45.8972,45.8215,45.8972,93272.0
2020-09-14 12:20:00,60.61,60.71,60.6,60.67,107877.0,45.8972,45.9729,45.8896,45.9426,107877.0
2020-09-14 12:25:00,60.67,60.68,60.62,60.67,107256.0,45.9426,45.9502,45.9048,45.9426,107256.0
2020-09-14 12:30:00,60.68,60.68,60.62,60.63,49560.0,45.9502,45.9502,45.9048,45.9123,49560.0
2020-09-14 12:35:00,60.63,60.68,60.63,60.67,80780.0,45.9123,45.9502,45.9123,45.9426,80780.0
2020-09-14 12:40:00,60.67,60.67,60.6,60.61,31922.0,45.9426,45.9426,45.8896,45.8972,31922.0
2020-09-14 12:45:00,60.61,60.64,60.61,60.64,37439.0,45.8972,45.9199,45.8972,45.9199,37439.0
2020-09-14 12:50:00,60.64,60.65,60.6,60.62,51463.0,45.9199,45.9275,45.8896,45.9048,51463.0
2020-09-14 12:55:00,60.62,60.65,60.58,60.59,62701.0,45.9048,45.9275,45.8745,45.882,62701.0
2020-09-14 13:00:00,60.58,60.63,60.58,60.62,44696.0,45.8745,45.9123,45.8745,45.9048,44696.0
2020-09-14 13:05:00,60.61,60.61,60.57,60.58,48126.0,45.8972,45.8972,45.8669,45.8745,48126.0
2020-09-14 13:10:00,60.57,60.58,60.54,60.58,48107.0,45.8669,45.8745,45.8442,45.8745,48107.0
2020-09-14 13:15:00,60.58,60.58,60.52,60.52,69676.0,45.8745,45.8745,45.829,45.829,69676.0
2020-09-14 13:20:00,60.53,60.57,60.51,60.55,72279.0,45.8366,45.8669,45.8215,45.8517,72279.0
2020-09-14 13:25:00,60.55,60.57,60.53,60.57,53120.0,45.8517,45.8669,45.8366,45.8669,53120.0
2020-09-14 13:30:00,60.58,60.63,60.56,60.6,89493.0,45.8745,45.9123,45.8593,45.8896,89493.0
2020-09-14 13:35:00,60.6,60.62,60.57,60.59,46500.0,45.8896,45.9048,45.8669,45.882,46500.0
2020-09-14 13:40:00,60.59,60.59,60.56,60.58,46706.0,45.882,45.882,45.8593,45.8745,46706.0
2020-09-14 13:45:00,60.58,60.61,60.57,60.58,42546.0,45.8745,45.8972,45.8669,45.8745,42546.0
2020-09-14 13:50:00,60.58,60.66,60.58,60.66,44748.0,45.8745,45.935,45.8745,45.935,44748.0
2020-09-14 13:55:00,60.65,60.67,60.64,60.65,49663.0,45.9275,45.9426,45.9199,45.9275,49663.0
2020-09-14 14:00:00,60.65,60.67,60.61,60.62,86746.0,45.9275,45.9426,45.8972,45.9048,86746.0
2020-09-14 14:05:00,60.62,60.64,60.62,60.64,49871.0,45.9048,45.9199,45.9048,45.9199,49871.0
2020-09-14 14:10:00,60.64,60.64,60.57,60.59,93675.0,45.9199,45.9199,45.8669,45.882,93675.0
2020-09-14 14:15:00,60.59,60.61,60.57,60.61,79286.0,45.882,45.8972,45.8669,45.8972,79286.0
2020-09-14 14:20:00,60.61,60.65,60.59,60.65,88264.0,45.8972,45.9275,45.882,45.9275,88264.0
2020-09-14 14:25:00,60.65,60.7,60.64,60.65,88251.0,45.9275,45.9653,45.9199,45.9275,88251.0
2020-09-14 14:30:00,60.66,60.68,60.61,60.61,103946.0,45.935,45.9502,45.8972,45.8972,103946.0
2020-09-14 14:35:00,60.61,60.63,60.57,60.59,77249.0,45.8972,45.9123,45.8669,45.882,77249.0
2020-09-14 14:40:00,60.59,60.67,60.58,60.65,123234.0,45.882,45.9426,45.8745,45.9275,123234.0
2020-09-14 14:45:00,60.65,60.67,60.61,60.62,50721.0,45.9275,45.9426,45.8972,45.9048,50721.0
2020-09-14 14:50:00,60.62,60.64,60.57,60.58,64694.0,45.9048,45.9199,45.8669,45.8745,64694.0
2020-09-14 14:55:00,60.57,60.57,60.45,60.55,148794.0,45.8669,45.8669,45.776,45.8517,148794.0
2020-09-14 15:00:00,60.56,60.56,60.5,60.52,67538.0,45.8593,45.8593,45.8139,45.829,67538.0
2020-09-14 15:05:00,60.52,60.52,60.44,60.45,168702.0,45.829,45.829,45.7685,45.776,168702.0
2020-09-14 15:10:00,60.45,60.46,60.41,60.44,113697.0,45.776,45.7836,45.7457,45.7685,113697.0
2020-09-14 15:15:00,60.43,60.46,60.37,60.44,126794.0,45.7609,45.7836,45.7154,45.7685,126794.0
2020-09-14 15:20:00,60.44,60.45,60.35,60.39,168741.0,45.7685,45.776,45.7003,45.7306,168741.0
2020-09-14 15:25:00,60.39,60.44,60.32,60.43,325328.0,45.7306,45.7685,45.6776,45.7609,325328.0
2020-09-14 15:30:00,60.43,60.46,60.37,60.42,116828.0,45.7609,45.7836,45.7154,45.7533,116828.0
2020-09-14 15:35:00,60.41,60.46,60.38,60.43,114852.0,45.7457,45.7836,45.723,45.7609,114852.0
2020-09-14 15:40:00,60.44,60.55,60.43,60.54,137510.0,45.7685,45.8517,45.7609,45.8442,137510.0
2020-09-14 15:45:00,60.54,60.59,60.51,60.58,161339.0,45.8442,45.882,45.8215,45.8745,161339.0
2020-09-14 15:50:00,60.58,60.58,60.47,60.48,299219.0,45.8745,45.8745,45.7912,45.7987,299219.0
2020-09-14 15:55:00,60.48,60.49,60.31,60.31,629435.0,45.7987,45.8063,45.67,45.67,629435.0
2020-09-15 09:30:00,60.11,60.62,60.1,60.6,455631.0,45.5186,45.9048,45.511,45.8896,455631.0
2020-09-15 09:35:00,60.61,60.7,60.51,60.68,149623.0,45.8972,45.9653,45.8215,45.9502,149623.0
2020-09-15 09:40:00,60.68,60.85,60.66,60.82,147029.0,45.9502,46.0789,45.935,46.0562,147029.0
2020-09-15 09:45:00,60.83,60.84,60.73,60.79,209474.0,46.0638,46.0714,45.9881,46.0335,209474.0
2020-09-15 09:50:00,60.8,60.85,60.77,60.8,104656.0,46.0411,46.0789,46.0183,46.0411,104656.0
2020-09-15 09:55:00,60.8,60.9,60.77,60.88,148325.0,46.0411,46.1168,46.0183,46.1016,148325.0
2020-09-15 10:00:00,60.87,61.05,60.85,61.04,142196.0,46.0941,46.2304,46.0789,46.2228,142196.0
2020-09-15 10:05:00,61.04,61.09,60.96,60.97,161037.0,46.2228,46.2607,46.1622,46.1698,161037.0
2020-09-15 10:10:00,60.97,61.07,60.92,61.06,122127.0,46.1698,46.2455,46.1319,46.2379,122127.0
2020-09-15 10:15:00,61.07,61.07,61.0,61.05,122575.0,46.2455,46.2455,46.1925,46.2304,122575.0
2020-09-15 10:20:00,61.05,61.06,61.01,61.01,121619.0,46.2304,46.2379,46.2001,46.2001,121619.0
2020-09-15 10:25:00,61.02,61.02,60.9,60.91,85818.0,46.2077,46.2077,46.1168,46.1244,85818.0
2020-09-15 10:30:00,60.91,60.99,60.88,60.94,63782.0,46.1244,46.1849,46.1016,46.1471,63782.0
2020-09-15 10:35:00,60.94,61.04,60.94,61.02,103728.0,46.1471,46.2228,46.1471,46.2077,103728.0
2020-09-15 10:40:00,61.01,61.1,61.0,61.05,165605.0,46.2001,46.2682,46.1925,46.2304,165605.0
2020-09-15 10:45:00,61.06,61.09,60.95,61.05,129295.0,46.2379,46.2607,46.1547,46.2304,129295.0
2020-09-15 10:50:00,61.04,61.06,60.96,60.96,71463.0,46.2228,46.2379,46.1622,46.1622,71463.0
2020-09-15 10:55:00,60.96,60.96,60.87,60.88,70622.0,46.1622,46.1622,46.0941,46.1016,70622.0
2020-09-15 11:00:00,60.89,60.92,60.83,60.84,82040.0,46.1092,46.1319,46.0638,46.0714,82040.0
2020-09-15 11:05:00,60.83,60.86,60.82,60.85,66041.0,46.0638,46.0865,46.0562,46.0789,66041.0
2020-09-15 11:10:00,60.85,60.86,60.81,60.82,76183.0,46.0789,46.0865,46.0486,46.0562,76183.0
2020-09-15 11:15:00,60.81,60.84,60.79,60.8,92913.0,46.0486,46.0714,46.0335,46.0411,92913.0
2020-09-15 11:20:00,60.81,60.82,60.78,60.8,103777.0,46.0486,46.0562,46.0259,46.0411,103777.0
2020-09-15 11:25:00,60.79,60.8,60.75,60.79,99116.0,46.0335,46.0411,46.0032,46.0335,99116.0
2020-09-15 11:30:00,60.78,60.82,60.76,60.79,83585.0,46.0259,46.0562,46.0108,46.0335,83585.0
2020-09-15 11:35:00,60.79,60.85,60.77,60.8,74328.0,46.0335,46.0789,46.0183,46.0411,74328.0
2020-09-15 11:40:00,60.79,60.83,60.78,60.82,73418.0,46.0335,46.0638,46.0259,46.0562,73418.0
2020-09-15 11:45:00,60.81,60.81,60.76,60.78,64173.0,46.0486,46.0486,46.0108,46.0259,64173.0
2020-09-15 11:50:00,60.78,60.82,60.76,60.77,90456.0,46.0259,46.0562,46.0108,46.0183,90456.0
2020-09-15 11:55:00,60.77,60.78,60.74,60.76,53510.0,46.0183,46.0259,45.9956,46.0108,53510.0
2020-09-15 12:00:00,60.76,60.77,60.72,60.72,54356.0,46.0108,46.0183,45.9805,45.9805,54356.0
2020-09-15 12:05:00,60.72,60.74,60.71,60.73,63641.0,45.9805,45.9956,45.9729,45.9881,63641.0
2020-09-15 12:10:00,60.73,60.76,60.71,60.75,50453.0,45.9881,46.0108,45.9729,46.0032,50453.0
2020-09-15 12:15:00,60.75,60.76,60.73,60.75,73658.0,46.0032,46.0108,45.9881,46.0032,73658.0
2020-09-15 12:20:00,60.76,60.79,60.75,60.76,58029.0,46.0108,46.0335,46.0032,46.0108,58029.0
2020-09-15 12:25:00,60.76,60.82,60.74,60.8,54275.0,46.0108,46.0562,45.9956,46.0411,54275.0
2020-09-15 12:30:00,60.8,60.83,60.78,60.81,49289.0,46.0411,46.0638,46.0259,46.0486,49289.0
2020-09-15 12:35:00,60.81,60.82,60.79,60.8,34540.0,46.0486,46.0562,46.0335,46.0411,34540.0
2020-09-15 12:40:00,60.8,60.82,60.78,60.79,69807.0,46.0411,46.0562,46.0259,46.0335,69807.0
2020-09-15 12:45:00,60.78,60.82,60.76,60.81,74972.0,46.0259,46.0562,46.0108,46.0486,74972.0
2020-09-15 12:50:00,60.8,60.81,60.75,60.75,54401.0,46.0411,46.0486,46.0032,46.0032,54401.0
2020-09-15 12:55:00,60.75,60.76,60.73,60.76,39186.0,46.0032,46.0108,45.9881,46.0108,39186.0
2020-09-15 13:00:00,60.75,60.84,60.73,60.84,35468.0,46.0032,46.0714,45.9881,46.0714,35468.0
2020-09-15 13:05:00,60.83,60.84,60.78,60.82,54539.0,46.0638,46.0714,46.0259,46.0562,54539.0
2020-09-15 13:10:00,60.82,60.83,60.8,60.82,26115.0,46.0562,46.0638,46.0411,46.0562,26115.0
2020-09-15 13:15:00,60.83,60.83,60.8,60.8,22156.0,46.0638,46.0638,46.0411,46.0411,22156.0
2020-09-15 13:20:00,60.81,60.82,60.77,60.78,37105.0,46.0486,46.0562,46.0183,46.0259,37105.0
2020-09-15 13:25:00,60.77,60.8,60.77,60.79,44116.0,46.0183,46.0411,46.0183,46.0335,44116.0
2020-09-15 13:30:00,60.78,60.8,60.76,60.8,45527.0,46.0259,46.0411,46.0108,46.0411,45527.0
2020-09-15 13:35:00,60.8,60.83,60.79,60.8,45308.0,46.0411,46.0638,46.0335,46.0411,45308.0
2020-09-15 13:40:00,60.79,60.81,60.78,60.78,38772.0,46.0335,46.0486,46.0259,46.0259,38772.0
2020-09-15 13:45:00,60.79,60.79,60.77,60.78,36380.0,46.0335,46.0335,46.0183,46.0259,36380.0
2020-09-15 13:50:00,60.79,60.8,60.75,60.76,57078.0,46.0335,46.0411,46.0032,46.0108,57078.0
2020-09-15 13:55:00,60.75,60.76,60.73,60.76,39266.0,46.0032,46.0108,45.9881,46.0108,39266.0
2020-09-15 14:00:00,60.76,60.77,60.7,60.71,104113.0,46.0108,46.0183,45.9653,45.9729,104113.0
2020-09-15 14:05:00,60.72,60.73,60.66,60.7,49023.0,45.9805,45.9881,45.935,45.9653,49023.0
2020-09-15 14:10:00,60.7,60.7,60.66,60.68,43696.0,45.9653,45.9653,45.935,45.9502,43696.0
2020-09-15 14:15:00,60.67,60.69,60.66,60.68,34452.0,45.9426,45.9578,45.935,45.9502,34452.0
2020-09-15 14:20:00,60.68,60.71,60.67,60.7,49316.0,45.9502,45.9729,45.9426,45.9653,49316.0
2020-09-15 14:25:00,60.7,60.77,60.69,60.71,54891.0,45.9653,46.0183,45.9578,45.9729,54891.0
2020-09-15 14:30:00,60.7,60.72,60.67,60.71,43458.0,45.9653,45.9805,45.9426,45.9729,43458.0
2020-09-15 14:35:00,60.72,60.73,60.69,60.7,43376.0,45.9805,45.9881,45.9578,45.9653,43376.0
2020-09-15 14:40:00,60.7,60.76,60.68,60.72,62054.0,45.9653,46.0108,45.9502,45.9805,62054.0
2020-09-15 14:45:00,60.72,60.72,60.69,60.7,39779.0,45.9805,45.9805,45.9578,45.9653,39779.0
2020-09-15 14:50:00,60.7,60.7,60.67,60.67,31775.0,45.9653,45.9653,45.9426,45.9426,31775.0
2020-09-15 14:55:00,60.67,60.68,60.63,60.66,67374.0,45.9426,45.9502,45.9123,45.935,67374.0
2020-09-15 15:00:00,60.66,60.68,60.63,60.67,63380.0,45.935,45.9502,45.9123,45.9426,63380.0
2020-09-15 15:05:00,60.67,60.68,60.61,60.63,120812.0,45.9426,45.9502,45.8972,45.9123,120812.0
2020-09-15 15:10:00,60.63,60.66,60.61,60.63,72032.0,45.9123,45.935,45.8972,45.9123,72032.0
2020-09-15 15:15:00,60.63,60.66,60.61,60.64,72947.0,45.9123,45.935,45.8972,45.9199,72947.0
2020-09-15 15:20:00,60.64,60.65,60.61,60.63,56503.0,45.9199,45.9275,45.8972,45.9123,56503.0
2020-09-15 15:25:00,60.63,60.64,60.59,60.6,82502.0,45.9123,45.9199,45.882,45.8896,82502.0
2020-09-15 15:30:00,60.6,60.6,60.55,60.59,92308.0,45.8896,45.8896,45.8517,45.882,92308.0
2020-09-15 15:35:00,60.58,60.63,60.56,60.62,133749.0,45.8745,45.9123,45.8593,45.9048,133749.0
2020-09-15 15:40:00,60.61,60.67,60.58,60.67,114809.0,45.8972,45.9426,45.8745,45.9426,114809.0
2020-09-15 15:45:00,60.67,60.72,60.65,60.7,294313.0,45.9426,45.9805,45.9275,45.9653,294313.0
2020-09-15 15:50:00,60.7,60.79,60.69,60.74,253919.0,45.9653,46.0335,45.9578,45.9956,253919.0
2020-09-15 15:55:00,60.73,60.74,60.6,60.6,493776.0,45.9881,45.9956,45.8896,45.8896,493776.0
2020-09-16 09:30:00,60.53,60.73,60.53,60.71,297555.0,45.8366,45.9881,45.8366,45.9729,297555.0
2020-09-16 09:35:00,60.71,60.77,60.58,60.67,134886.0,45.9729,46.0183,45.8745,45.9426,134886.0
2020-09-16 09:40:00,60.67,60.74,60.61,60.65,103462.0,45.9426,45.9956,45.8972,45.9275,103462.0
2020-09-16 09:45:00,60.64,60.86,60.62,60.83,96227.0,45.9199,46.0865,45.9048,46.0638,96227.0
2020-09-16 09:50:00,60.84,60.89,60.73,60.75,74545.0,46.0714,46.1092,45.9881,46.0032,74545.0
2020-09-16 09:55:00,60.75,60.81,60.72,60.77,72602.0,46.0032,46.0486,45.9805,46.0183,72602.0
2020-09-16 10:00:00,60.77,60.84,60.76,60.78,113262.0,46.0183,46.0714,46.0108,46.0259,113262.0
2020-09-16 10:05:00,60.78,60.81,60.67,60.68,60573.0,46.0259,46.0486,45.9426,45.9502,60573.0
2020-09-16 10:10:00,60.68,60.7,60.63,60.65,52575.0,45.9502,45.9653,45.9123,45.9275,52575.0
2020-09-16 10:15:00,60.64,60.77,60.62,60.75,71317.0,45.9199,46.0183,45.9048,46.0032,71317.0
2020-09-16 10:20:00,60.73,60.79,60.68,60.75,64065.0,45.9881,46.0335,45.9502,46.0032,64065.0
2020-09-16 10:25:00,60.75,60.81,60.74,60.76,41154.0,46.0032,46.0486,45.9956,46.0108,41154.0
2020-09-16 10:30:00,60.75,60.84,60.75,60.79,98600.0,46.0032,46.0714,46.0032,46.0335,98600.0
2020-09-16 10:35:00,60.8,60.9,60.79,60.87,120706.0,46.0411,46.1168,46.0335,46.0941,120706.0
2020-09-16 10:40:00,60.88,60.93,60.85,60.89,84428.0,46.1016,46.1395,46.0789,46.1092,84428.0
2020-09-16 10:45:00,60.88,60.91,60.83,60.89,65641.0,46.1016,46.1244,46.0638,46.1092,65641.0
2020-09-16 10:50:00,60.89,60.91,60.85,60.87,63221.0,46.1092,46.1244,46.0789,46.0941,63221.0
2020-09-16 10:55:00,60.88,60.93,60.86,60.9,90429.0,46.1016,46.1395,46.0865,46.1168,90429.0
2020-09-16 11:00:00,60.9,60.9,60.82,60.85,86915.0,46.1168,46.1168,46.0562,46.0789,86915.0
2020-09-16 11:05:00,60.85,60.88,60.8,60.85,81209.0,46.0789,46.1016,46.0411,46.0789,81209.0
2020-09-16 11:10:00,60.85,60.85,60.76,60.78,64143.0,46.0789,46.0789,46.0108,46.0259,64143.0
2020-09-16 11:15:00,60.78,60.81,60.77,60.78,78671.0,46.0259,46.0486,46.0183,46.0259,78671.0
2020-09-16 11:20:00,60.78,60.85,60.76,60.83,79407.0,46.0259,46.0789,46.0108,46.0638,79407.0
2020-09-16 11:25:00,60.81,60.82,60.78,60.8,58827.0,46.0486,46.0562,46.0259,46.0411,58827.0
2020-09-16 11:30:00,60.81,60.82,60.73,60.75,52996.0,46.0486,46.0562,45.9881,46.0032,52996.0
2020-09-16 11:35:00,60.75,60.78,60.71,60.72,106438.0,46.0032,46.0259,45.9729,45.9805,106438.0
2020-09-16 11:40:00,60.72,60.72,60.67,60.69,74577.0,45.9805,45.9805,45.9426,45.9578,74577.0
2020-09-16 11:45:00,60.69,60.69,60.65,60.65,71366.0,45.9578,45.9578,45.9275,45.9275,71366.0
2020-09-16 11:50:00,60.66,60.68,60.62,60.66,75873.0,45.935,45.9502,45.9048,45.935,75873.0
2020-09-16 11:55:00,60.66,60.66,60.6,60.61,93195.0,45.935,45.935,45.8896,45.8972,93195.0
2020-09-16 12:00:00,60.61,60.61,60.55,60.57,112628.0,45.8972,45.8972,45.8517,45.8669,112628.0
2020-09-16 12:05:00,60.57,60.61,60.54,60.59,108400.0,45.8669,45.8972,45.8442,45.882,108400.0
2020-09-16 12:10:00,60.58,60.68,60.56,60.67,77365.0,45.8745,45.9502,45.8593,45.9426,77365.0
2020-09-16 12:15:00,60.67,60.67,60.6,60.62,71304.0,45.9426,45.9426,45.8896,45.9048,71304.0
2020-09-16 12:20:00,60.62,60.62,60.6,60.61,31281.0,45.9048,45.9048,45.8896,45.8972,31281.0
2020-09-16 12:25:00,60.61,60.66,60.6,60.65,62299.0,45.8972,45.935,45.8896,45.9275,62299.0
2020-09-16 12:30:00,60.64,60.7,60.63,60.69,42482.0,45.9199,45.9653,45.9123,45.9578,42482.0
2020-09-16 12:35:00,60.69,60.73,60.68,60.71,57488.0,45.9578,45.9881,45.9502,45.9729,57488.0
2020-09-16 12:40:00,60.7,60.7,60.68,60.7,95243.0,45.9653,45.9653,45.9502,45.9653,95243.0
2020-09-16 12:45:00,60.69,60.71,60.62,60.63,53820.0,45.9578,45.9729,45.9048,45.9123,53820.0
2020-09-16 12:50:00,60.63,60.63,60.61,60.61,33460.0,45.9123,45.9123,45.8972,45.8972,33460.0
2020-09-16 12:55:00,60.62,60.62,60.59,60.6,38671.0,45.9048,45.9048,45.882,45.8896,38671.0
2020-09-16 13:00:00,60.6,60.62,60.57,60.61,59871.0,45.8896,45.9048,45.8669,45.8972,59871.0
2020-09-16 13:05:00,60.6,60.64,60.58,60.6,56108.0,45.8896,45.9199,45.8745,45.8896,56108.0
2020-09-16 13:10:00,60.6,60.63,60.59,60.62,42728.0,45.8896,45.9123,45.882,45.9048,42728.0
2020-09-16 13:15:00,60.61,60.62,60.59,60.62,44927.0,45.8972,45.9048,45.882,45.9048,44927.0
2020-09-16 13:20:00,60.62,60.62,60.55,60.55,52996.0,45.9048,45.9048,45.8517,45.8517,52996.0
2020-09-16 13:25:00,60.56,60.56,60.5,60.52,66540.0,45.8593,45.8593,45.8139,45.829,66540.0
2020-09-16 13:30:00,60.52,60.54,60.47,60.48,81773.0,45.829,45.8442,45.7912,45.7987,81773.0
2020-09-16 13:35:00,60.48,60.54,60.46,60.53,51841.0,45.7987,45.8442,45.7836,45.8366,51841.0
2020-09-16 13:40:00,60.53,60.53,60.49,60.51,81865.0,45.8366,45.8366,45.8063,45.8215,81865.0
2020-09-16 13:45:00,60.5,60.54,60.49,60.5,68955.0,45.8139,45.8442,45.8063,45.8139,68955.0
2020-09-16 13:50:00,60.51,60.54,60.49,60.52,52206.0,45.8215,45.8442,45.8063,45.829,52206.0
2020-09-16 13:55:00,60.51,60.58,60.51,60.57,70120.0,45.8215,45.8745,45.8215,45.8669,70120.0
2020-09-16 14:00:00,60.56,60.64,60.52,60.55,96137.0,45.8593,45.9199,45.829,45.8517,96137.0
2020-09-16 14:05:00,60.55,60.57,60.48,60.51,65862.0,45.8517,45.8669,45.7987,45.8215,65862.0
2020-09-16 14:10:00,60.51,60.63,60.47,60.62,61614.0,45.8215,45.9123,45.7912,45.9048,61614.0
2020-09-16 14:15:00,60.62,60.69,60.6,60.62,81327.0,45.9048,45.9578,45.8896,45.9048,81327.0
2020-09-16 14:20:00,60.61,60.69,60.59,60.69,61887.0,45.8972,45.9578,45.882,45.9578,61887.0
2020-09-16 14:25:00,60.69,60.71,60.66,60.68,120042.0,45.9578,45.9729,45.935,45.9502,120042.0
2020-09-16 14:30:00,60.68,60.72,60.67,60.71,70335.0,45.9502,45.9805,45.9426,45.9729,70335.0
2020-09-16 14:35:00,60.71,60.78,60.68,60.77,90125.0,45.9729,46.0259,45.9502,46.0183,90125.0
2020-09-16 14:40:00,60.76,60.78,60.69,60.69,102435.0,46.0108,46.0259,45.9578,45.9578,102435.0
2020-09-16 14:45:00,60.7,60.71,60.62,60.67,96793.0,45.9653,45.9729,45.9048,45.9426,96793.0
2020-09-16 14:50:00,60.68,60.68,60.54,60.55,119616.0,45.9502,45.9502,45.8442,45.8517,119616.0
2020-09-16 14:55:00,60.55,60.67,60.53,60.65,180823.0,45.8517,45.9426,45.8366,45.9275,180823.0
2020-09-16 15:00:00,60.66,60.69,60.61,60.65,109120.0,45.935,45.9578,45.8972,45.9275,109120.0
2020-09-16 15:05:00,60.65,60.65,60.49,60.49,129374.0,45.9275,45.9275,45.8063,45.8063,129374.0
2020-09-16 15:10:00,60.5,60.53,60.31,60.45,243265.0,45.8139,45.8366,45.67,45.776,243265.0
2020-09-16 15:15:00,60.44,60.44,60.35,60.41,156080.0,45.7685,45.7685,45.7003,45.7457,156080.0
2020-09-16 15:20:00,60.42,60.45,60.38,60.41,121485.0,45.7533,45.776,45.723,45.7457,121485.0
2020-09-16 15:25:00,60.41,60.49,60.38,60.45,118818.0,45.7457,45.8063,45.723,45.776,118818.0
2020-09-16 15:30:00,60.45,60.49,60.32,60.47,177491.0,45.776,45.8063,45.6776,45.7912,177491.0
2020-09-16 15:35:00,60.47,60.53,60.46,60.48,195024.0,45.7912,45.8366,45.7836,45.7987,195024.0
2020-09-16 15:40:00,60.48,60.54,60.41,60.54,157603.0,45.7987,45.8442,45.7457,45.8442,157603.0
2020-09-16 15:45:00,60.54,60.62,60.52,60.61,267867.0,45.8442,45.9048,45.829,45.8972,267867.0
2020-09-16 15:50:00,60.61,60.63,60.42,60.49,364577.0,45.8972,45.9123,45.7533,45.8063,364577.0
2020-09-16 15:55:00,60.5,60.51,60.33,60.37,947054.0,45.8139,45.8215,45.6852,45.7154,947054.0
2020-09-17 09:30:00,60.6,60.6,60.1,60.51,464327.0,45.8896,45.8896,45.511,45.8215,464327.0
2020-09-17 09:35:00,60.51,60.64,60.48,60.49,219663.0,45.8215,45.9199,45.7987,45.8063,219663.0
2020-09-17 09:40:00,60.49,60.56,60.38,60.43,86993.0,45.8063,45.8593,45.723,45.7609,86993.0
2020-09-17 09:45:00,60.43,60.47,60.37,60.37,137907.0,45.7609,45.7912,45.7154,45.7154,137907.0
2020-09-17 09:50:00,60.38,60.44,60.3,60.36,133774.0,45.723,45.7685,45.6624,45.7079,133774.0
2020-09-17 09:55:00,60.36,60.4,60.3,60.34,112561.0,45.7079,45.7382,45.6624,45.6927,112561.0
2020-09-17 10:00:00,60.35,60.4,60.29,60.33,140786.0,45.7003,45.7382,45.6549,45.6852,140786.0
2020-09-17 10:05:00,60.34,60.51,60.33,60.5,382844.0,45.6927,45.8215,45.6852,45.8139,382844.0
2020-09-17 10:10:00,60.5,60.69,60.49,60.69,152069.0,45.8139,45.9578,45.8063,45.9578,152069.0
2020-09-17 10:15:00,60.68,60.7,60.62,60.68,122550.0,45.9502,45.9653,45.9048,45.9502,122550.0
2020-09-17 10:20:00,60.67,60.69,60.55,60.55,188676.0,45.9426,45.9578,45.8517,45.8517,188676.0
2020-09-17 10:25:00,60.55,60.69,60.54,60.64,122815.0,45.8517,45.9578,45.8442,45.9199,122815.0
2020-09-17 10:30:00,60.64,60.71,60.61,60.67,159405.0,45.9199,45.9729,45.8972,45.9426,159405.0
2020-09-17 10:35:00,60.67,60.68,60.58,60.61,77132.0,45.9426,45.9502,45.8745,45.8972,77132.0
2020-09-17 10:40:00,60.61,60.64,60.57,60.62,137728.0,45.8972,45.9199,45.8669,45.9048,137728.0
2020-09-17 10:45:00,60.62,60.76,60.61,60.71,150581.0,45.9048,46.0108,45.8972,45.9729,150581.0
2020-09-17 10:50:00,60.72,60.82,60.71,60.78,114619.0,45.9805,46.0562,45.9729,46.0259,114619.0
2020-09-17 10:55:00,60.77,60.86,60.72,60.79,168178.0,46.0183,46.0865,45.9805,46.0335,168178.0
2020-09-17 11:00:00,60.79,60.9,60.78,60.86,107365.0,46.0335,46.1168,46.0259,46.0865,107365.0
2020-09-17 11:05:00,60.87,60.9,60.77,60.79,104644.0,46.0941,46.1168,46.0183,46.0335,104644.0
2020-09-17 11:10:00,60.8,60.83,60.74,60.79,130426.0,46.0411,46.0638,45.9956,46.0335,130426.0
2020-09-17 11:15:00,60.79,60.81,60.7,60.76,96721.0,46.0335,46.0486,45.9653,46.0108,96721.0
2020-09-17 11:20:00,60.76,60.83,60.74,60.8,107599.0,46.0108,46.0638,45.9956,46.0411,107599.0
2020-09-17 11:25:00,60.8,60.81,60.67,60.67,105220.0,46.0411,46.0486,45.9426,45.9426,105220.0
2020-09-17 11:30:00,60.68,60.7,60.65,60.68,82484.0,45.9502,45.9653,45.9275,45.9502,82484.0
2020-09-17 11:35:00,60.68,60.72,60.67,60.68,48110.0,45.9502,45.9805,45.9426,45.9502,48110.0
2020-09-17 11:40:00,60.69,60.71,60.64,60.68,60387.0,45.9578,45.9729,45.9199,45.9502,60387.0
2020-09-17 11:45:00,60.67,60.68,60.62,60.68,66509.0,45.9426,45.9502,45.9048,45.9502,66509.0
2020-09-17 11:50:00,60.68,60.71,60.65,60.68,52613.0,45.9502,45.9729,45.9275,45.9502,52613.0
2020-09-17 11:55:00,60.69,60.76,60.67,60.76,109520.0,45.9578,46.0108,45.9426,46.0108,109520.0
2020-09-17 12:00:00,60.75,60.75,60.69,60.71,84128.0,46.0032,46.0032,45.9578,45.9729,84128.0
2020-09-17 12:05:00,60.71,60.8,60.71,60.76,166297.0,45.9729,46.0411,45.9729,46.0108,166297.0
2020-09-17 12:10:00,60.76,60.79,60.75,60.77,161810.0,46.0108,46.0335,46.0032,46.0183,161810.0
2020-09-17 12:15:00,60.76,60.77,60.62,60.65,514390.0,46.0108,46.0183,45.9048,45.9275,514390.0
2020-09-17 12:20:00,60.65,60.69,60.6,60.63,119212.0,45.9275,45.9578,45.8896,45.9123,119212.0
2020-09-17 12:25:00,60.63,60.66,60.55,60.6,149783.0,45.9123,45.935,45.8517,45.8896,149783.0
2020-09-17 12:30:00,60.6,60.63,60.55,60.63,110247.0,45.8896,45.9123,45.8517,45.9123,110247.0
2020-09-17 12:35:00,60.63,60.65,60.59,60.63,98465.0,45.9123,45.9275,45.882,45.9123,98465.0
2020-09-17 12:40:00,60.63,60.67,60.61,60.66,87871.0,45.9123,45.9426,45.8972,45.935,87871.0
2020-09-17 12:45:00,60.65,60.79,60.64,60.78,376784.0,45.9275,46.0335,45.9199,46.0259,376784.0
2020-09-17 12:50:00,60.79,60.88,60.75,60.84,204764.0,46.0335,46.1016,46.0032,46.0714,204764.0
2020-09-17 12:55:00,60.83,60.99,60.82,60.97,261780.0,46.0638,46.1849,46.0562,46.1698,261780.0
2020-09-17 13:00:00,60.97,60.98,60.8,60.8,146382.0,46.1698,46.1774,46.0411,46.0411,146382.0
2020-09-17 13:05:00,60.8,60.81,60.73,60.73,104318.0,46.0411,46.0486,45.9881,45.9881,104318.0
2020-09-17 13:10:00,60.73,60.77,60.72,60.73,96885.0,45.9881,46.0183,45.9805,45.9881,96885.0
2020-09-17 13:15:00,60.74,60.74,60.66,60.67,88027.0,45.9956,45.9956,45.935,45.9426,88027.0
2020-09-17 13:20:00,60.67,60.71,60.67,60.69,149438.0,45.9426,45.9729,45.9426,45.9578,149438.0
2020-09-17 13:25:00,60.69,60.7,60.64,60.65,52006.0,45.9578,45.9653,45.9199,45.9275,52006.0
2020-09-17 13:30:00,60.65,60.68,60.63,60.66,84448.0,45.9275,45.9502,45.9123,45.935,84448.0
2020-09-17 13:35:00,60.65,60.68,60.61,60.64,74545.0,45.9275,45.9502,45.8972,45.9199,74545.0
2020-09-17 13:40:00,60.64,60.65,60.59,60.61,74575.0,45.9199,45.9275,45.882,45.8972,74575.0
2020-09-17 13:45:00,60.61,60.61,60.54,60.59,78213.0,45.8972,45.8972,45.8442,45.882,78213.0
2020-09-17 13:50:00,60.58,60.6,60.53,60.56,71225.0,45.8745,45.8896,45.8366,45.8593,71225.0
2020-09-17 13:55:00,60.57,60.6,60.54,60.55,93695.0,45.8669,45.8896,45.8442,45.8517,93695.0
2020-09-17 14:00:00,60.55,60.57,60.49,60.54,114960.0,45.8517,45.8669,45.8063,45.8442,114960.0
2020-09-17 14:05:00,60.55,60.62,60.54,60.6,62468.0,45.8517,45.9048,45.8442,45.8896,62468.0
2020-09-17 14:10:00,60.6,60.66,60.6,60.61,72823.0,45.8896,45.935,45.8896,45.8972,72823.0
2020-09-17 14:15:00,60.61,60.64,60.6,60.62,36231.0,45.8972,45.9199,45.8896,45.9048,36231.0
2020-09-17 14:20:00,60.62,60.65,60.6,60.63,90818.0,45.9048,45.9275,45.8896,45.9123,90818.0
2020-09-17 14:25:00,60.64,60.64,60.5,60.5,57955.0,45.9199,45.9199,45.8139,45.8139,57955.0
2020-09-17 14:30:00,60.49,60.5,60.45,60.48,102482.0,45.8063,45.8139,45.776,45.7987,102482.0
2020-09-17 14:35:00,60.48,60.49,60.42,60.45,62966.0,45.7987,45.8063,45.7533,45.776,62966.0
2020-09-17 14:40:00,60.45,60.51,60.41,60.5,73112.0,45.776,45.8215,45.7457,45.8139,73112.0
2020-09-17 14:45:00,60.5,60.51,60.46,60.48,48126.0,45.8139,45.8215,45.7836,45.7987,48126.0
2020-09-17 14:50:00,60.48,60.5,60.45,60.45,57341.0,45.7987,45.8139,45.776,45.776,57341.0
2020-09-17 14:55:00,60.46,60.51,60.44,60.47,61395.0,45.7836,45.8215,45.7685,45.7912,61395.0
2020-09-17 15:00:00,60.48,60.5,60.37,60.4,67557.0,45.7987,45.8139,45.7154,45.7382,67557.0
2020-09-17 15:05:00,60.39,60.41,60.36,60.4,64303.0,45.7306,45.7457,45.7079,45.7382,64303.0
2020-09-17 15:10:00,60.4,60.49,60.4,60.46,101256.0,45.7382,45.8063,45.7382,45.7836,101256.0
2020-09-17 15:15:00,60.46,60.47,60.37,60.38,79622.0,45.7836,45.7912,45.7154,45.723,79622.0
2020-09-17 15:20:00,60.39,60.43,60.37,60.39,90745.0,45.7306,45.7609,45.7154,45.7306,90745.0
2020-09-17 15:25:00,60.38,60.45,60.35,60.43,76357.0,45.723,45.776,45.7003,45.7609,76357.0
2020-09-17 15:30:00,60.42,60.57,60.41,60.55,149710.0,45.7533,45.8669,45.7457,45.8517,149710.0
2020-09-17 15:35:00,60.54,60.6,60.53,60.6,117301.0,45.8442,45.8896,45.8366,45.8896,117301.0
2020-09-17 15:40:00,60.6,60.66,60.57,60.57,79352.0,45.8896,45.935,45.8669,45.8669,79352.0
2020-09-17 15:45:00,60.57,60.6,60.53,60.59,150793.0,45.8669,45.8896,45.8366,45.882,150793.0
2020-09-17 15:50:00,60.59,60.69,60.57,60.68,262606.0,45.882,45.9578,45.8669,45.9502,262606.0
2020-09-17 15:55:00,60.68,60.73,60.58,60.59,844927.0,45.9502,45.9881,45.8745,45.882,844927.0
2020-09-18 09:30:00,60.18,60.78,60.17,60.77,3034807.0,45.5716,46.0259,45.564,46.0183,3034807.0
2020-09-18 09:35:00,60.77,60.81,60.51,60.56,211679.0,46.0183,46.0486,45.8215,45.8593,211679.0
2020-09-18 09:40:00,60.56,60.6,60.39,60.39,172378.0,45.8593,45.8896,45.7306,45.7306,172378.0
2020-09-18 09:45:00,60.39,60.45,60.28,60.33,168119.0,45.7306,45.776,45.6473,45.6852,168119.0
2020-09-18 09:50:00,60.33,60.44,60.33,60.37,224013.0,45.6852,45.7685,45.6852,45.7154,224013.0
2020-09-18 09:55:00,60.38,60.5,60.34,60.43,145526.0,45.723,45.8139,45.6927,45.7609,145526.0
2020-09-18 10:00:00,60.44,60.53,60.42,60.45,142652.0,45.7685,45.8366,45.7533,45.776,142652.0
2020-09-18 10:05:00,60.45,60.54,60.42,60.43,104716.0,45.776,45.8442,45.7533,45.7609,104716.0
2020-09-18 10:10:00,60.44,60.51,60.39,60.4,72776.0,45.7685,45.8215,45.7306,45.7382,72776.0
2020-09-18 10:15:00,60.41,60.5,60.4,60.5,103123.0,45.7457,45.8139,45.7382,45.8139,103123.0
2020-09-18 10:20:00,60.5,60.56,60.46,60.51,59236.0,45.8139,45.8593,45.7836,45.8215,59236.0
2020-09-18 10:25:00,60.51,60.59,60.5,60.58,90450.0,45.8215,45.882,45.8139,45.8745,90450.0
2020-09-18 10:30:00,60.59,60.63,60.55,60.6,111159.0,45.882,45.9123,45.8517,45.8896,111159.0
2020-09-18 10:35:00,60.6,60.62,60.51,60.57,85002.0,45.8896,45.9048,45.8215,45.8669,85002.0
2020-09-18 10:40:00,60.57,60.59,60.52,60.57,72209.0,45.8669,45.882,45.829,45.8669,72209.0
2020-09-18 10:45:00,60.57,60.62,60.52,60.62,81902.0,45.8669,45.9048,45.829,45.9048,81902.0
2020-09-18 10:50:00,60.62,60.62,60.51,60.52,116448.0,45.9048,45.9048,45.8215,45.829,116448.0
2020-09-18 10:55:00,60.53,60.59,60.51,60.59,119574.0,45.8366,45.882,45.8215,45.882,119574.0
2020-09-18 11:00:00,60.59,60.67,60.55,60.64,150699.0,45.882,45.9426,45.8517,45.9199,150699.0
2020-09-18 11:05:00,60.64,60.68,60.6,60.66,83887.0,45.9199,45.9502,45.8896,45.935,83887.0
2020-09-18 11:10:00,60.67,60.76,60.65,60.75,142744.0,45.9426,46.0108,45.9275,46.0032,142744.0
2020-09-18 11:15:00,60.76,60.79,60.68,60.7,131616.0,46.0108,46.0335,45.9502,45.9653,131616.0
2020-09-18 11:20:00,60.71,60.8,60.7,60.78,131111.0,45.9729,46.0411,45.9653,46.0259,131111.0
2020-09-18 11:25:00,60.78,60.86,60.77,60.8,168099.0,46.0259,46.0865,46.0183,46.0411,168099.0
2020-09-18 11:30:00,60.8,60.83,60.72,60.73,82062.0,46.0411,46.0638,45.9805,45.9881,82062.0
2020-09-18 11:35:00,60.74,60.81,60.73,60.8,75488.0,45.9956,46.0486,45.9881,46.0411,75488.0
2020-09-18 11:40:00,60.8,60.84,60.76,60.78,61138.0,46.0411,46.0714,46.0108,46.0259,61138.0
2020-09-18 11:45:00,60.78,60.92,60.77,60.91,96280.0,46.0259,46.1319,46.0183,46.1244,96280.0
2020-09-18 11:50:00,60.9,60.94,60.86,60.87,54469.0,46.1168,46.1471,46.0865,46.0941,54469.0
2020-09-18 11:55:00,60.87,60.88,60.79,60.8,65761.0,46.0941,46.1016,46.0335,46.0411,65761.0
2020-09-18 12:00:00,60.8,60.86,60.77,60.77,65005.0,46.0411,46.0865,46.0183,46.0183,65005.0
2020-09-18 12:05:00,60.77,60.78,60.72,60.75,57958.0,46.0183,46.0259,45.9805,46.0032,57958.0
2020-09-18 12:10:00,60.74,60.86,60.73,60.84,94276.0,45.9956,46.0865,45.9881,46.0714,94276.0
2020-09-18 12:15:00,60.84,60.85,60.71,60.71,93370.0,46.0714,46.0789,45.9729,45.9729,93370.0
2020-09-18 12:20:00,60.72,60.73,60.67,60.72,78594.0,45.9805,45.9881,45.9426,45.9805,78594.0
2020-09-18 12:25:00,60.71,60.74,60.68,60.73,71529.0,45.9729,45.9956,45.9502,45.9881,71529.0
2020-09-18 12:30:00,60.73,60.74,60.67,60.68,82943.0,45.9881,45.9956,45.9426,45.9502,82943.0
2020-09-18 12:35:00,60.69,60.72,60.66,60.71,79372.0,45.9578,45.9805,45.935,45.9729,79372.0
2020-09-18 12:40:00,60.71,60.73,60.66,60.73,81761.0,45.9729,45.9881,45.935,45.9881,81761.0
2020-09-18 12:45:00,60.73,60.74,60.66,60.69,121685.0,45.9881,45.9956,45.935,45.9578,121685.0
2020-09-18 12:50:00,60.69,60.7,60.62,60.64,81974.0,45.9578,45.9653,45.9048,45.9199,81974.0
2020-09-18 12:55:00,60.65,60.65,60.59,60.63,77878.0,45.9275,45.9275,45.882,45.9123,77878.0
2020-09-18 13:00:00,60.62,60.65,60.6,60.6,50623.0,45.9048,45.9275,45.8896,45.8896,50623.0
2020-09-18 13:05:00,60.6,60.64,60.56,60.64,136386.0,45.8896,45.9199,45.8593,45.9199,136386.0
2020-09-18 13:10:00,60.63,60.73,60.63,60.7,106787.0,45.9123,45.9881,45.9123,45.9653,106787.0
2020-09-18 13:15:00,60.69,60.69,60.58,60.61,115055.0,45.9578,45.9578,45.8745,45.8972,115055.0
2020-09-18 13:20:00,60.61,60.63,60.59,60.61,93634.0,45.8972,45.9123,45.882,45.8972,93634.0
2020-09-18 13:25:00,60.61,60.61,60.52,60.52,131166.0,45.8972,45.8972,45.829,45.829,131166.0
2020-09-18 13:30:00,60.52,60.52,60.25,60.4,263796.0,45.829,45.829,45.6246,45.7382,263796.0
2020-09-18 13:35:00,60.4,60.42,60.34,60.4,63700.0,45.7382,45.7533,45.6927,45.7382,63700.0
2020-09-18 13:40:00,60.39,60.42,60.31,60.35,99352.0,45.7306,45.7533,45.67,45.7003,99352.0
2020-09-18 13:45:00,60.35,60.37,60.31,60.33,61243.0,45.7003,45.7154,45.67,45.6852,61243.0
2020-09-18 13:50:00,60.33,60.34,60.28,60.33,84852.0,45.6852,45.6927,45.6473,45.6852,84852.0
2020-09-18 13:55:00,60.33,60.38,60.31,60.35,66998.0,45.6852,45.723,45.67,45.7003,66998.0
2020-09-18 14:00:00,60.35,60.35,60.21,60.22,132017.0,45.7003,45.7003,45.5943,45.6019,132017.0
2020-09-18 14:05:00,60.22,60.26,60.21,60.23,109311.0,45.6019,45.6321,45.5943,45.6094,109311.0
2020-09-18 14:10:00,60.23,60.28,60.22,60.25,58534.0,45.6094,45.6473,45.6019,45.6246,58534.0
2020-09-18 14:15:00,60.25,60.26,60.15,60.16,108422.0,45.6246,45.6321,45.5488,45.5564,108422.0
2020-09-18 14:20:00,60.17,60.3,60.15,60.26,100810.0,45.564,45.6624,45.5488,45.6321,100810.0
2020-09-18 14:25:00,60.26,60.32,60.25,60.32,67998.0,45.6321,45.6776,45.6246,45.6776,67998.0
2020-09-18 14:30:00,60.32,60.35,60.26,60.32,76279.0,45.6776,45.7003,45.6321,45.6776,76279.0
2020-09-18 14:35:00,60.32,60.35,60.28,60.31,56009.0,45.6776,45.7003,45.6473,45.67,56009.0
2020-09-18 14:40:00,60.3,60.34,60.26,60.29,79835.0,45.6624,45.6927,45.6321,45.6549,79835.0
2020-09-18 14:45:00,60.29,60.37,60.28,60.32,81295.0,45.6549,45.7154,45.6473,45.6776,81295.0
2020-09-18 14:50:00,60.32,60.33,60.26,60.26,67834.0,45.6776,45.6852,45.6321,45.6321,67834.0
2020-09-18 14:55:00,60.26,60.32,60.23,60.32,75305.0,45.6321,45.6776,45.6094,45.6776,75305.0
2020-09-18 15:00:00,60.32,60.36,60.3,60.35,67293.0,45.6776,45.7079,45.6624,45.7003,67293.0
2020-09-18 15:05:00,60.34,60.35,60.27,60.29,52729.0,45.6927,45.7003,45.6397,45.6549,52729.0
2020-09-18 15:10:00,60.29,60.33,60.25,60.27,77044.0,45.6549,45.6852,45.6246,45.6397,77044.0
2020-09-18 15:15:00,60.26,60.3,60.24,60.28,93383.0,45.6321,45.6624,45.617,45.6473,93383.0
2020-09-18 15:20:00,60.28,60.29,60.21,60.27,73125.0,45.6473,45.6549,45.5943,45.6397,73125.0
2020-09-18 15:25:00,60.28,60.35,60.26,60.34,117428.0,45.6473,45.7003,45.6321,45.6927,117428.0
2020-09-18 15:30:00,60.34,60.36,60.27,60.34,115240.0,45.6927,45.7079,45.6397,45.6927,115240.0
2020-09-18 15:35:00,60.33,60.39,60.3,60.37,124617.0,45.6852,45.7306,45.6624,45.7154,124617.0
2020-09-18 15:40:00,60.37,60.44,60.36,60.38,138895.0,45.7154,45.7685,45.7079,45.723,138895.0
2020-09-18 15:45:00,60.38,60.39,60.34,60.36,148756.0,45.723,45.7306,45.6927,45.7079,148756.0
2020-09-18 15:50:00,60.36,60.41,60.33,60.37,266618.0,45.7079,45.7457,45.6852,45.7154,266618.0
2020-09-18 15:55:00,60.36,60.39,60.32,60.35,634269.0,45.7079,45.7306,45.6776,45.7003,634269.0
2020-09-21 09:30:00,60.0,60.08,59.71,59.74,510960.0,45.4353,45.4958,45.2157,45.2384,510960.0
2020-09-21 09:35:00,59.75,59.77,59.58,59.67,273221.0,45.2459,45.2611,45.1172,45.1854,273221.0
2020-09-21 09:40:00,59.66,59.74,59.57,59.65,240819.0,45.1778,45.2384,45.1096,45.1702,240819.0
2020-09-21 09:45:00,59.65,59.67,59.38,59.44,290977.0,45.1702,45.1854,44.9658,45.0112,290977.0
2020-09-21 09:50:00,59.45,59.48,59.36,59.44,244267.0,45.0188,45.0415,44.9506,45.0112,244267.0
2020-09-21 09:55:00,59.43,59.63,59.36,59.57,172179.0,45.0036,45.1551,44.9506,45.1096,172179.0
2020-09-21 10:00:00,59.57,59.62,59.45,59.48,150422.0,45.1096,45.1475,45.0188,45.0415,150422.0
2020-09-21 10:05:00,59.48,59.57,59.45,59.49,115699.0,45.0415,45.1096,45.0188,45.0491,115699.0
2020-09-21 10:10:00,59.48,59.51,59.36,59.39,145685.0,45.0415,45.0642,44.9506,44.9733,145685.0
2020-09-21 10:15:00,59.38,59.38,59.28,59.31,202706.0,44.9658,44.9658,44.89,44.9128,202706.0
2020-09-21 10:20:00,59.31,59.4,59.26,59.38,184233.0,44.9128,44.9809,44.8749,44.9658,184233.0
2020-09-21 10:25:00,59.38,59.58,59.33,59.58,151763.0,44.9658,45.1172,44.9279,45.1172,151763.0
2020-09-21 10:30:00,59.59,59.62,59.46,59.47,108549.0,45.1248,45.1475,45.0263,45.0339,108549.0
2020-09-21 10:35:00,59.48,59.61,59.47,59.61,77156.0,45.0415,45.1399,45.0339,45.1399,77156.0
2020-09-21 10:40:00,59.6,59.64,59.52,59.54,114418.0,45.1324,45.1626,45.0718,45.0869,114418.0
2020-09-21 10:45:00,59.53,59.61,59.48,59.61,118172.0,45.0793,45.1399,45.0415,45.1399,118172.0
2020-09-21 10:50:00,59.59,59.62,59.53,59.54,78346.0,45.1248,45.1475,45.0793,45.0869,78346.0
2020-09-21 10:55:00,59.55,59.56,59.46,59.47,100730.0,45.0945,45.1021,45.0263,45.0339,100730.0
2020-09-21 11:00:00,59.46,59.52,59.42,59.52,94248.0,45.0263,45.0718,44.9961,45.0718,94248.0
2020-09-21 11:05:00,59.52,59.55,59.47,59.5,93840.0,45.0718,45.0945,45.0339,45.0566,93840.0
2020-09-21 11:10:00,59.51,59.53,59.42,59.48,111756.0,45.0642,45.0793,44.9961,45.0415,111756.0
2020-09-21 11:15:00,59.48,59.48,59.32,59.35,131374.0,45.0415,45.0415,44.9203,44.943,131374.0
2020-09-21 11:20:00,59.34,59.37,59.3,59.37,86244.0,44.9355,44.9582,44.9052,44.9582,86244.0
2020-09-21 11:25:00,59.37,59.37,59.22,59.25,138157.0,44.9582,44.9582,44.8446,44.8673,138157.0
2020-09-21 11:30:00,59.24,59.29,59.23,59.29,113819.0,44.8597,44.8976,44.8522,44.8976,113819.0
2020-09-21 11:35:00,59.29,59.34,59.25,59.27,105351.0,44.8976,44.9355,44.8673,44.8825,105351.0
2020-09-21 11:40:00,59.28,59.41,59.25,59.3,106019.0,44.89,44.9885,44.8673,44.9052,106019.0
2020-09-21 11:45:00,59.3,59.44,59.29,59.41,96097.0,44.9052,45.0112,44.8976,44.9885,96097.0
2020-09-21 11:50:00,59.41,59.44,59.38,59.4,70052.0,44.9885,45.0112,44.9658,44.9809,70052.0
2020-09-21 11:55:00,59.4,59.45,59.36,59.38,119303.0,44.9809,45.0188,44.9506,44.9658,119303.0
2020-09-21 12:00:00,59.37,59.46,59.34,59.43,71699.0,44.9582,45.0263,44.9355,45.0036,71699.0
2020-09-21 12:05:00,59.42,59.46,59.41,59.42,92652.0,44.9961,45.0263,44.9885,44.9961,92652.0
2020-09-21 12:10:00,59.42,59.42,59.34,59.37,103265.0,44.9961,44.9961,44.9355,44.9582,103265.0
2020-09-21 12:15:00,59.37,59.39,59.31,59.35,103103.0,44.9582,44.9733,44.9128,44.943,103103.0
2020-09-21 12:20:00,59.36,59.36,59.3,59.31,78881.0,44.9506,44.9506,44.9052,44.9128,78881.0
2020-09-21 12:25:00,59.32,59.37,59.3,59.33,102591.0,44.9203,44.9582,44.9052,44.9279,102591.0
2020-09-21 12:30:00,59.32,59.32,59.23,59.23,103822.0,44.9203,44.9203,44.8522,44.8522,103822.0
2020-09-21 12:35:00,59.24,59.27,59.22,59.26,154858.0,44.8597,44.8825,44.8446,44.8749,154858.0
2020-09-21 12:40:00,59.26,59.32,59.19,59.21,104243.0,44.8749,44.9203,44.8219,44.837,104243.0
2020-09-21 12:45:00,59.2,59.21,59.14,59.18,89745.0,44.8295,44.837,44.784,44.8143,89745.0
2020-09-21 12:50:00,59.17,59.18,59.09,59.11,118089.0,44.8067,44.8143,44.7462,44.7613,118089.0
2020-09-21 12:55:00,59.11,59.16,59.08,59.16,112112.0,44.7613,44.7992,44.7386,44.7992,112112.0
2020-09-21 13:00:00,59.16,59.18,59.09,59.15,82975.0,44.7992,44.8143,44.7462,44.7916,82975.0
2020-09-21 13:05:00,59.15,59.18,59.12,59.17,55344.0,44.7916,44.8143,44.7689,44.8067,55344.0
2020-09-21 13:10:00,59.18,59.22,59.15,59.21,83524.0,44.8143,44.8446,44.7916,44.837,83524.0
2020-09-21 13:15:00,59.21,59.22,59.12,59.13,82977.0,44.837,44.8446,44.7689,44.7764,82977.0
2020-09-21 13:20:00,59.14,59.21,59.12,59.21,75132.0,44.784,44.837,44.7689,44.837,75132.0
2020-09-21 13:25:00,59.21,59.24,59.19,59.23,81037.0,44.837,44.8597,44.8219,44.8522,81037.0
2020-09-21 13:30:00,59.23,59.28,59.22,59.25,80688.0,44.8522,44.89,44.8446,44.8673,80688.0
2020-09-21 13:35:00,59.26,59.26,59.21,59.22,59667.0,44.8749,44.8749,44.837,44.8446,59667.0
2020-09-21 13:40:00,59.23,59.25,59.15,59.16,69155.0,44.8522,44.8673,44.7916,44.7992,69155.0
2020-09-21 13:45:00,59.16,59.21,59.15,59.17,58261.0,44.7992,44.837,44.7916,44.8067,58261.0
2020-09-21 13:50:00,59.17,59.2,59.16,59.18,62981.0,44.8067,44.8295,44.7992,44.8143,62981.0
2020-09-21 13:55:00,59.17,59.19,59.13,59.13,125035.0,44.8067,44.8219,44.7764,44.7764,125035.0
2020-09-21 14:00:00,59.13,59.13,59.05,59.09,134491.0,44.7764,44.7764,44.7159,44.7462,134491.0
2020-09-21 14:05:00,59.1,59.1,59.04,59.1,121897.0,44.7537,44.7537,44.7083,44.7537,121897.0
2020-09-21 14:10:00,59.11,59.12,59.07,59.11,77415.0,44.7613,44.7689,44.731,44.7613,77415.0
2020-09-21 14:15:00,59.12,59.17,59.07,59.08,95221.0,44.7689,44.8067,44.731,44.7386,95221.0
2020-09-21 14:20:00,59.08,59.13,59.07,59.1,111963.0,44.7386,44.7764,44.731,44.7537,111963.0
2020-09-21 14:25:00,59.11,59.15,59.1,59.1,76266.0,44.7613,44.7916,44.7537,44.7537,76266.0
2020-09-21 14:30:00,59.11,59.11,59.03,59.06,158166.0,44.7613,44.7613,44.7007,44.7234,158166.0
2020-09-21 14:35:00,59.07,59.09,59.03,59.07,102047.0,44.731,44.7462,44.7007,44.731,102047.0
2020-09-21 14:40:00,59.07,59.11,59.05,59.07,111314.0,44.731,44.7613,44.7159,44.731,111314.0
2020-09-21 14:45:00,59.06,59.08,59.02,59.04,64806.0,44.7234,44.7386,44.6931,44.7083,64806.0
2020-09-21 14:50:00,59.03,59.08,59.02,59.08,54939.0,44.7007,44.7386,44.6931,44.7386,54939.0
2020-09-21 14:55:00,59.08,59.17,59.07,59.15,91692.0,44.7386,44.8067,44.731,44.7916,91692.0
2020-09-21 15:00:00,59.14,59.25,59.13,59.24,119747.0,44.784,44.8673,44.7764,44.8597,119747.0
2020-09-21 15:05:00,59.25,59.32,59.23,59.3,99471.0,44.8673,44.9203,44.8522,44.9052,99471.0
2020-09-21 15:10:00,59.3,59.43,59.3,59.42,222834.0,44.9052,45.0036,44.9052,44.9961,222834.0
2020-09-21 15:15:00,59.43,59.44,59.36,59.41,230226.0,45.0036,45.0112,44.9506,44.9885,230226.0
2020-09-21 15:20:00,59.41,59.45,59.38,59.43,136164.0,44.9885,45.0188,44.9658,45.0036,136164.0
2020-09-21 15:25:00,59.44,59.47,59.41,59.44,145617.0,45.0112,45.0339,44.9885,45.0112,145617.0
2020-09-21 15:30:00,59.44,59.46,59.4,59.44,110662.0,45.0112,45.0263,44.9809,45.0112,110662.0
2020-09-21 15:35:00,59.44,59.5,59.42,59.45,165656.0,45.0112,45.0566,44.9961,45.0188,165656.0
2020-09-21 15:40:00,59.46,59.47,59.39,59.43,232465.0,45.0263,45.0339,44.9733,45.0036,232465.0
2020-09-21 15:45:00,59.43,59.49,59.4,59.48,278839.0,45.0036,45.0491,44.9809,45.0415,278839.0
2020-09-21 15:50:00,59.48,59.61,59.46,59.54,462904.0,45.0415,45.1399,45.0263,45.0869,462904.0
2020-09-21 15:55:00,59.54,59.62,59.54,59.61,783421.0,45.0869,45.1475,45.0869,45.1399,783421.0
2020-09-22 09:30:00,59.73,60.08,59.63,60.02,449572.0,45.2308,45.4958,45.1551,45.4504,449572.0
2020-09-22 09:35:00,60.03,60.3,60.03,60.29,174184.0,45.458,45.6624,45.458,45.6549,174184.0
2020-09-22 09:40:00,60.29,60.37,60.21,60.26,207932.0,45.6549,45.7154,45.5943,45.6321,207932.0
2020-09-22 09:45:00,60.27,60.32,60.13,60.16,215477.0,45.6397,45.6776,45.5337,45.5564,215477.0
2020-09-22 09:50:00,60.15,60.16,59.92,59.92,257869.0,45.5488,45.5564,45.3747,45.3747,257869.0
2020-09-22 09:55:00,59.91,59.96,59.72,59.73,115956.0,45.3671,45.405,45.2232,45.2308,115956.0
2020-09-22 10:00:00,59.73,59.86,59.72,59.83,117703.0,45.2308,45.3292,45.2232,45.3065,117703.0
2020-09-22 10:05:00,59.83,59.95,59.83,59.9,139685.0,45.3065,45.3974,45.3065,45.3595,139685.0
2020-09-22 10:10:00,59.89,59.98,59.86,59.96,86379.0,45.352,45.4201,45.3292,45.405,86379.0
2020-09-22 10:15:00,59.96,60.09,59.94,60.09,76640.0,45.405,45.5034,45.3898,45.5034,76640.0
2020-09-22 10:20:00,60.09,60.12,59.98,59.99,131170.0,45.5034,45.5261,45.4201,45.4277,131170.0
2020-09-22 10:25:00,59.99,60.03,59.9,60.02,73981.0,45.4277,45.458,45.3595,45.4504,73981.0
2020-09-22 10:30:00,60.01,60.02,59.93,59.94,59841.0,45.4428,45.4504,45.3823,45.3898,59841.0
2020-09-22 10:35:00,59.94,59.96,59.85,59.87,103498.0,45.3898,45.405,45.3217,45.3368,103498.0
2020-09-22 10:40:00,59.87,59.94,59.82,59.86,97289.0,45.3368,45.3898,45.299,45.3292,97289.0
2020-09-22 10:45:00,59.85,59.87,59.77,59.8,68207.0,45.3217,45.3368,45.2611,45.2838,68207.0
2020-09-22 10:50:00,59.8,59.87,59.79,59.82,60379.0,45.2838,45.3368,45.2762,45.299,60379.0
2020-09-22 10:55:00,59.82,59.86,59.63,59.65,127937.0,45.299,45.3292,45.1551,45.1702,127937.0
2020-09-22 11:00:00,59.64,59.66,59.56,59.59,124796.0,45.1626,45.1778,45.1021,45.1248,124796.0
2020-09-22 11:05:00,59.59,59.64,59.54,59.57,91786.0,45.1248,45.1626,45.0869,45.1096,91786.0
2020-09-22 11:10:00,59.57,59.66,59.55,59.64,91080.0,45.1096,45.1778,45.0945,45.1626,91080.0
2020-09-22 11:15:00,59.64,59.68,59.6,59.65,58704.0,45.1626,45.1929,45.1324,45.1702,58704.0
2020-09-22 11:20:00,59.64,59.68,59.62,59.65,72582.0,45.1626,45.1929,45.1475,45.1702,72582.0
2020-09-22 11:25:00,59.66,59.66,59.58,59.63,104829.0,45.1778,45.1778,45.1172,45.1551,104829.0
2020-09-22 11:30:00,59.63,59.65,59.53,59.54,68402.0,45.1551,45.1702,45.0793,45.0869,68402.0
2020-09-22 11:35:00,59.54,59.59,59.51,59.58,85219.0,45.0869,45.1248,45.0642,45.1172,85219.0
2020-09-22 11:40:00,59.58,59.63,59.56,59.6,50089.0,45.1172,45.1551,45.1021,45.1324,50089.0
2020-09-22 11:45:00,59.6,59.66,59.58,59.64,60519.0,45.1324,45.1778,45.1172,45.1626,60519.0
2020-09-22 11:50:00,59.63,59.67,59.59,59.6,55698.0,45.1551,45.1854,45.1248,45.1324,55698.0
2020-09-22 11:55:00,59.6,59.64,59.58,59.63,67813.0,45.1324,45.1626,45.1172,45.1551,67813.0
2020-09-22 12:00:00,59.63,59.66,59.61,59.62,55669.0,45.1551,45.1778,45.1399,45.1475,55669.0
2020-09-22 12:05:00,59.63,59.7,59.62,59.69,63844.0,45.1551,45.2081,45.1475,45.2005,63844.0
2020-09-22 12:10:00,59.7,59.74,59.65,59.73,76876.0,45.2081,45.2384,45.1702,45.2308,76876.0
2020-09-22 12:15:00,59.74,59.78,59.72,59.75,51327.0,45.2384,45.2687,45.2232,45.2459,51327.0
2020-09-22 12:20:00,59.75,59.75,59.7,59.73,40039.0,45.2459,45.2459,45.2081,45.2308,40039.0
2020-09-22 12:25:00,59.72,59.76,59.71,59.76,50119.0,45.2232,45.2535,45.2157,45.2535,50119.0
2020-09-22 12:30:00,59.76,59.81,59.75,59.76,71319.0,45.2535,45.2914,45.2459,45.2535,71319.0
2020-09-22 12:35:00,59.76,59.78,59.71,59.74,50076.0,45.2535,45.2687,45.2157,45.2384,50076.0
2020-09-22 12:40:00,59.75,59.78,59.71,59.78,30211.0,45.2459,45.2687,45.2157,45.2687,30211.0
2020-09-22 12:45:00,59.78,59.87,59.75,59.84,192379.0,45.2687,45.3368,45.2459,45.3141,192379.0
2020-09-22 12:50:00,59.84,59.85,59.78,59.79,77577.0,45.3141,45.3217,45.2687,45.2762,77577.0
2020-09-22 12:55:00,59.78,59.79,59.69,59.7,109117.0,45.2687,45.2762,45.2005,45.2081,109117.0
2020-09-22 13:00:00,59.7,59.73,59.68,59.72,51523.0,45.2081,45.2308,45.1929,45.2232,51523.0
2020-09-22 13:05:00,59.71,59.78,59.71,59.76,26712.0,45.2157,45.2687,45.2157,45.2535,26712.0
2020-09-22 13:10:00,59.76,59.83,59.76,59.82,50586.0,45.2535,45.3065,45.2535,45.299,50586.0
2020-09-22 13:15:00,59.83,59.87,59.82,59.86,33836.0,45.3065,45.3368,45.299,45.3292,33836.0
2020-09-22 13:20:00,59.86,59.92,59.86,59.91,38845.0,45.3292,45.3747,45.3292,45.3671,38845.0
2020-09-22 13:25:00,59.91,59.92,59.88,59.89,39268.0,45.3671,45.3747,45.3444,45.352,39268.0
2020-09-22 13:30:00,59.88,59.95,59.86,59.92,63777.0,45.3444,45.3974,45.3292,45.3747,63777.0
2020-09-22 13:35:00,59.92,59.92,59.86,59.89,40081.0,45.3747,45.3747,45.3292,45.352,40081.0
2020-09-22 13:40:00,59.89,59.89,59.82,59.83,28922.0,45.352,45.352,45.299,45.3065,28922.0
2020-09-22 13:45:00,59.84,59.9,59.83,59.85,42805.0,45.3141,45.3595,45.3065,45.3217,42805.0
2020-09-22 13:50:00,59.85,59.86,59.81,59.84,56220.0,45.3217,45.3292,45.2914,45.3141,56220.0
2020-09-22 13:55:00,59.84,59.91,59.82,59.86,64408.0,45.3141,45.3671,45.299,45.3292,64408.0
2020-09-22 14:00:00,59.87,59.95,59.87,59.95,64351.0,45.3368,45.3974,45.3368,45.3974,64351.0
2020-09-22 14:05:00,59.95,59.95,59.9,59.9,67095.0,45.3974,45.3974,45.3595,45.3595,67095.0
2020-09-22 14:10:00,59.91,59.92,59.88,59.91,41004.0,45.3671,45.3747,45.3444,45.3671,41004.0
2020-09-22 14:15:00,59.91,59.94,59.89,59.94,38516.0,45.3671,45.3898,45.352,45.3898,38516.0
2020-09-22 14:20:00,59.93,59.94,59.88,59.89,52945.0,45.3823,45.3898,45.3444,45.352,52945.0
2020-09-22 14:25:00,59.9,59.93,59.88,59.91,55858.0,45.3595,45.3823,45.3444,45.3671,55858.0
2020-09-22 14:30:00,59.91,59.94,59.89,59.91,32703.0,45.3671,45.3898,45.352,45.3671,32703.0
2020-09-22 14:35:00,59.91,59.95,59.9,59.92,40286.0,45.3671,45.3974,45.3595,45.3747,40286.0
2020-09-22 14:40:00,59.92,59.93,59.9,59.92,39306.0,45.3747,45.3823,45.3595,45.3747,39306.0
2020-09-22 14:45:00,59.91,59.93,59.89,59.9,30571.0,45.3671,45.3823,45.352,45.3595,30571.0
2020-09-22 14:50:00,59.9,59.91,59.85,59.86,78539.0,45.3595,45.3671,45.3217,45.3292,78539.0
2020-09-22 14:55:00,59.86,59.86,59.78,59.82,65411.0,45.3292,45.3292,45.2687,45.299,65411.0
2020-09-22 15:00:00,59.82,59.82,59.76,59.78,54520.0,45.299,45.299,45.2535,45.2687,54520.0
2020-09-22 15:05:00,59.78,59.86,59.77,59.85,84823.0,45.2687,45.3292,45.2611,45.3217,84823.0
2020-09-22 15:10:00,59.86,59.89,59.83,59.84,67701.0,45.3292,45.352,45.3065,45.3141,67701.0
2020-09-22 15:15:00,59.84,59.88,59.81,59.85,75884.0,45.3141,45.3444,45.2914,45.3217,75884.0
2020-09-22 15:20:00,59.86,59.87,59.82,59.84,74394.0,45.3292,45.3368,45.299,45.3141,74394.0
2020-09-22 15:25:00,59.84,59.94,59.83,59.89,122461.0,45.3141,45.3898,45.3065,45.352,122461.0
2020-09-22 15:30:00,59.88,59.9,59.83,59.84,143080.0,45.3444,45.3595,45.3065,45.3141,143080.0
2020-09-22 15:35:00,59.85,59.89,59.83,59.88,69098.0,45.3217,45.352,45.3065,45.3444,69098.0
2020-09-22 15:40:00,59.87,59.93,59.86,59.89,95409.0,45.3368,45.3823,45.3292,45.352,95409.0
2020-09-22 15:45:00,59.89,59.96,59.88,59.95,121819.0,45.352,45.405,45.3444,45.3974,121819.0
2020-09-22 15:50:00,59.95,59.96,59.8,59.83,163714.0,45.3974,45.405,45.2838,45.3065,163714.0
2020-09-22 15:55:00,59.83,59.9,59.8,59.83,384223.0,45.3065,45.3595,45.2838,45.3065,384223.0
2020-09-23 09:30:00,59.83,60.14,59.78,59.94,419025.0,45.3065,45.5413,45.2687,45.3898,419025.0
2020-09-23 09:35:00,59.94,60.08,59.86,59.99,119668.0,45.3898,45.4958,45.3292,45.4277,119668.0
2020-09-23 09:40:00,60.0,60.02,59.8,59.85,103726.0,45.4353,45.4504,45.2838,45.3217,103726.0
2020-09-23 09:45:00,59.85,59.9,59.8,59.8,120897.0,45.3217,45.3595,45.2838,45.2838,120897.0
2020-09-23 09:50:00,59.8,59.81,59.72,59.74,258091.0,45.2838,45.2914,45.2232,45.2384,258091.0
2020-09-23 09:55:00,59.74,59.77,59.65,59.76,164972.0,45.2384,45.2611,45.1702,45.2535,164972.0
2020-09-23 10:00:00,59.76,59.77,59.57,59.58,118027.0,45.2535,45.2611,45.1096,45.1172,118027.0
2020-09-23 10:05:00,59.58,59.66,59.53,59.61,186380.0,45.1172,45.1778,45.0793,45.1399,186380.0
2020-09-23 10:10:00,59.61,59.78,59.6,59.75,170104.0,45.1399,45.2687,45.1324,45.2459,170104.0
2020-09-23 10:15:00,59.74,59.75,59.6,59.67,122832.0,45.2384,45.2459,45.1324,45.1854,122832.0
2020-09-23 10:20:00,59.68,59.68,59.56,59.59,75285.0,45.1929,45.1929,45.1021,45.1248,75285.0
2020-09-23 10:25:00,59.58,59.6,59.54,59.57,105678.0,45.1172,45.1324,45.0869,45.1096,105678.0
2020-09-23 10:30:00,59.57,59.57,59.41,59.45,315391.0,45.1096,45.1096,44.9885,45.0188,315391.0
2020-09-23 10:35:00,59.45,59.46,59.31,59.37,169277.0,45.0188,45.0263,44.9128,44.9582,169277.0
2020-09-23 10:40:00,59.37,59.5,59.34,59.49,137675.0,44.9582,45.0566,44.9355,45.0491,137675.0
2020-09-23 10:45:00,59.49,59.54,59.47,59.54,91702.0,45.0491,45.0869,45.0339,45.0869,91702.0
2020-09-23 10:50:00,59.54,59.59,59.5,59.55,120416.0,45.0869,45.1248,45.0566,45.0945,120416.0
2020-09-23 10:55:00,59.56,59.64,59.55,59.61,111505.0,45.1021,45.1626,45.0945,45.1399,111505.0
2020-09-23 11:00:00,59.61,59.61,59.43,59.51,173085.0,45.1399,45.1399,45.0036,45.0642,173085.0
2020-09-23 11:05:00,59.51,59.52,59.39,59.4,108453.0,45.0642,45.0718,44.9733,44.9809,108453.0
2020-09-23 11:10:00,59.4,59.47,59.38,59.39,153031.0,44.9809,45.0339,44.9658,44.9733,153031.0
2020-09-23 11:15:00,59.39,59.44,59.29,59.42,291602.0,44.9733,45.0112,44.8976,44.9961,291602.0
2020-09-23 11:20:00,59.42,59.44,59.32,59.32,133268.0,44.9961,45.0112,44.9203,44.9203,133268.0
2020-09-23 11:25:00,59.32,59.41,59.31,59.35,96707.0,44.9203,44.9885,44.9128,44.943,96707.0
2020-09-23 11:30:00,59.35,59.45,59.35,59.44,71080.0,44.943,45.0188,44.943,45.0112,71080.0
2020-09-23 11:35:00,59.45,59.47,59.41,59.45,49690.0,45.0188,45.0339,44.9885,45.0188,49690.0
2020-09-23 11:40:00,59.45,59.45,59.4,59.42,48429.0,45.0188,45.0188,44.9809,44.9961,48429.0
2020-09-23 11:45:00,59.42,59.43,59.34,59.35,59711.0,44.9961,45.0036,44.9355,44.943,59711.0
2020-09-23 11:50:00,59.35,59.36,59.31,59.32,72499.0,44.943,44.9506,44.9128,44.9203,72499.0
2020-09-23 11:55:00,59.32,59.38,59.31,59.33,127736.0,44.9203,44.9658,44.9128,44.9279,127736.0
2020-09-23 12:00:00,59.32,59.38,59.29,59.33,87919.0,44.9203,44.9658,44.8976,44.9279,87919.0
2020-09-23 12:05:00,59.33,59.36,59.3,59.36,41401.0,44.9279,44.9506,44.9052,44.9506,41401.0
2020-09-23 12:10:00,59.36,59.44,59.36,59.44,44909.0,44.9506,45.0112,44.9506,45.0112,44909.0
2020-09-23 12:15:00,59.43,59.45,59.35,59.37,62539.0,45.0036,45.0188,44.943,44.9582,62539.0
2020-09-23 12:20:00,59.37,59.38,59.33,59.34,223856.0,44.9582,44.9658,44.9279,44.9355,223856.0
2020-09-23 12:25:00,59.34,59.36,59.33,59.35,155929.0,44.9355,44.9506,44.9279,44.943,155929.0
2020-09-23 12:30:00,59.35,59.44,59.34,59.44,74422.0,44.943,45.0112,44.9355,45.0112,74422.0
2020-09-23 12:35:00,59.43,59.51,59.41,59.51,66872.0,45.0036,45.0642,44.9885,45.0642,66872.0
2020-09-23 12:40:00,59.51,59.56,59.5,59.53,74223.0,45.0642,45.1021,45.0566,45.0793,74223.0
2020-09-23 12:45:00,59.53,59.53,59.48,59.49,57784.0,45.0793,45.0793,45.0415,45.0491,57784.0
2020-09-23 12:50:00,59.49,59.54,59.48,59.53,60142.0,45.0491,45.0869,45.0415,45.0793,60142.0
2020-09-23 12:55:00,59.52,59.54,59.42,59.47,416716.0,45.0718,45.0869,44.9961,45.0339,416716.0
2020-09-23 13:00:00,59.47,59.51,59.44,59.45,120659.0,45.0339,45.0642,45.0112,45.0188,120659.0
2020-09-23 13:05:00,59.44,59.47,59.38,59.39,76709.0,45.0112,45.0339,44.9658,44.9733,76709.0
2020-09-23 13:10:00,59.39,59.4,59.34,59.35,72963.0,44.9733,44.9809,44.9355,44.943,72963.0
2020-09-23 13:15:00,59.35,59.38,59.31,59.37,48271.0,44.943,44.9658,44.9128,44.9582,48271.0
2020-09-23 13:20:00,59.36,59.39,59.34,59.39,80877.0,44.9506,44.9733,44.9355,44.9733,80877.0
2020-09-23 13:25:00,59.39,59.41,59.32,59.33,97069.0,44.9733,44.9885,44.9203,44.9279,97069.0
2020-09-23 13:30:00,59.33,59.35,59.29,59.35,89762.0,44.9279,44.943,44.8976,44.943,89762.0
2020-09-23 13:35:00,59.34,59.36,59.31,59.33,76496.0,44.9355,44.9506,44.9128,44.9279,76496.0
2020-09-23 13:40:00,59.32,59.35,59.3,59.33,96639.0,44.9203,44.943,44.9052,44.9279,96639.0
2020-09-23 13:45:00,59.32,59.37,59.27,59.36,121852.0,44.9203,44.9582,44.8825,44.9506,121852.0
2020-09-23 13:50:00,59.36,59.37,59.28,59.33,86997.0,44.9506,44.9582,44.89,44.9279,86997.0
2020-09-23 13:55:00,59.33,59.35,59.29,59.32,47710.0,44.9279,44.943,44.8976,44.9203,47710.0
2020-09-23 14:00:00,59.32,59.34,59.27,59.32,103133.0,44.9203,44.9355,44.8825,44.9203,103133.0
2020-09-23 14:05:00,59.32,59.35,59.29,59.32,140029.0,44.9203,44.943,44.8976,44.9203,140029.0
2020-09-23 14:10:00,59.32,59.33,59.29,59.32,79297.0,44.9203,44.9279,44.8976,44.9203,79297.0
2020-09-23 14:15:00,59.32,59.32,59.07,59.08,261800.0,44.9203,44.9203,44.731,44.7386,261800.0
2020-09-23 14:20:00,59.09,59.13,59.08,59.1,140850.0,44.7462,44.7764,44.7386,44.7537,140850.0
2020-09-23 14:25:00,59.09,59.13,59.06,59.09,117581.0,44.7462,44.7764,44.7234,44.7462,117581.0
2020-09-23 14:30:00,59.09,59.12,59.04,59.12,100812.0,44.7462,44.7689,44.7083,44.7689,100812.0
2020-09-23 14:35:00,59.12,59.12,59.07,59.11,63173.0,44.7689,44.7689,44.731,44.7613,63173.0
2020-09-23 14:40:00,59.1,59.11,59.04,59.07,99138.0,44.7537,44.7613,44.7083,44.731,99138.0
2020-09-23 14:45:00,59.06,59.08,59.01,59.03,146748.0,44.7234,44.7386,44.6856,44.7007,146748.0
2020-09-23 14:50:00,59.03,59.05,58.96,59.0,324665.0,44.7007,44.7159,44.6477,44.678,324665.0
2020-09-23 14:55:00,59.0,59.0,58.95,58.96,110568.0,44.678,44.678,44.6401,44.6477,110568.0
2020-09-23 15:00:00,58.97,59.03,58.88,58.88,201354.0,44.6553,44.7007,44.5871,44.5871,201354.0
2020-09-23 15:05:00,58.89,58.93,58.85,58.93,147045.0,44.5947,44.625,44.5644,44.625,147045.0
2020-09-23 15:10:00,58.93,59.04,58.91,59.02,192117.0,44.625,44.7083,44.6099,44.6931,192117.0
2020-09-23 15:15:00,59.01,59.04,58.89,58.96,194694.0,44.6856,44.7083,44.5947,44.6477,194694.0
2020-09-23 15:20:00,58.95,58.97,58.88,58.91,201685.0,44.6401,44.6553,44.5871,44.6099,201685.0
2020-09-23 15:25:00,58.91,59.03,58.9,59.03,317805.0,44.6099,44.7007,44.6023,44.7007,317805.0
2020-09-23 15:30:00,59.03,59.03,58.95,58.97,181511.0,44.7007,44.7007,44.6401,44.6553,181511.0
2020-09-23 15:35:00,58.97,58.99,58.93,58.95,154388.0,44.6553,44.6704,44.625,44.6401,154388.0
2020-09-23 15:40:00,58.96,58.98,58.91,58.96,149375.0,44.6477,44.6629,44.6099,44.6477,149375.0
2020-09-23 15:45:00,58.96,58.97,58.9,58.93,309175.0,44.6477,44.6553,44.6023,44.625,309175.0
2020-09-23 15:50:00,58.93,58.93,58.86,58.91,333231.0,44.625,44.625,44.572,44.6099,333231.0
2020-09-23 15:55:00,58.91,58.96,58.88,58.92,777627.0,44.6099,44.6477,44.5871,44.6174,777627.0
2020-09-24 09:30:00,59.0,59.13,58.86,58.86,329084.0,44.678,44.7764,44.572,44.572,329084.0
2020-09-24 09:35:00,58.86,59.06,58.86,58.93,178549.0,44.572,44.7234,44.572,44.625,178549.0
2020-09-24 09:40:00,58.94,59.01,58.9,58.99,119201.0,44.6326,44.6856,44.6023,44.6704,119201.0
2020-09-24 09:45:00,58.99,59.08,58.89,58.91,200899.0,44.6704,44.7386,44.5947,44.6099,200899.0
2020-09-24 09:50:00,58.91,58.93,58.72,58.73,318260.0,44.6099,44.625,44.466,44.4735,318260.0
2020-09-24 09:55:00,58.72,58.77,58.69,58.76,133747.0,44.466,44.5038,44.4433,44.4963,133747.0
2020-09-24 10:00:00,58.76,58.84,58.7,58.71,150260.0,44.4963,44.5568,44.4508,44.4584,150260.0
2020-09-24 10:05:00,58.73,58.82,58.65,58.72,221065.0,44.4735,44.5417,44.413,44.466,221065.0
2020-09-24 10:10:00,58.71,58.93,58.7,58.91,250216.0,44.4584,44.625,44.4508,44.6099,250216.0
2020-09-24 10:15:00,58.92,58.94,58.84,58.88,119826.0,44.6174,44.6326,44.5568,44.5871,119826.0
2020-09-24 10:20:00,58.87,59.01,58.87,58.87,121185.0,44.5796,44.6856,44.5796,44.5796,121185.0
2020-09-24 10:25:00,58.87,58.91,58.83,58.83,111789.0,44.5796,44.6099,44.5493,44.5493,111789.0
2020-09-24 10:30:00,58.84,58.86,58.72,58.77,162388.0,44.5568,44.572,44.466,44.5038,162388.0
2020-09-24 10:35:00,58.77,58.83,58.72,58.78,137885.0,44.5038,44.5493,44.466,44.5114,137885.0
2020-09-24 10:40:00,58.78,58.79,58.69,58.74,123051.0,44.5114,44.519,44.4433,44.4811,123051.0
2020-09-24 10:45:00,58.74,58.91,58.73,58.9,148997.0,44.4811,44.6099,44.4735,44.6023,148997.0
2020-09-24 10:50:00,58.9,58.96,58.87,58.91,66728.0,44.6023,44.6477,44.5796,44.6099,66728.0
2020-09-24 10:55:00,58.91,58.96,58.82,58.94,88561.0,44.6099,44.6477,44.5417,44.6326,88561.0
2020-09-24 11:00:00,58.95,59.08,58.94,59.02,129322.0,44.6401,44.7386,44.6326,44.6931,129322.0
2020-09-24 11:05:00,59.02,59.05,58.94,58.96,90844.0,44.6931,44.7159,44.6326,44.6477,90844.0
2020-09-24 11:10:00,58.96,58.96,58.89,58.96,123779.0,44.6477,44.6477,44.5947,44.6477,123779.0
2020-09-24 11:15:00,58.95,58.96,58.83,58.86,52555.0,44.6401,44.6477,44.5493,44.572,52555.0
2020-09-24 11:20:00,58.87,58.94,58.86,58.91,61831.0,44.5796,44.6326,44.572,44.6099,61831.0
2020-09-24 11:25:00,58.91,58.94,58.77,58.77,116540.0,44.6099,44.6326,44.5038,44.5038,116540.0
2020-09-24 11:30:00,58.78,58.81,58.72,58.79,91992.0,44.5114,44.5341,44.466,44.519,91992.0
2020-09-24 11:35:00,58.78,58.83,58.74,58.82,93533.0,44.5114,44.5493,44.4811,44.5417,93533.0
2020-09-24 11:40:00,58.82,58.9,58.8,58.86,85793.0,44.5417,44.6023,44.5266,44.572,85793.0
2020-09-24 11:45:00,58.86,58.89,58.8,58.8,81754.0,44.572,44.5947,44.5266,44.5266,81754.0
2020-09-24 11:50:00,58.8,58.88,58.8,58.88,70602.0,44.5266,44.5871,44.5266,44.5871,70602.0
2020-09-24 11:55:00,58.89,59.0,58.86,58.97,81235.0,44.5947,44.678,44.572,44.6553,81235.0
2020-09-24 12:00:00,58.98,59.0,58.94,58.99,47800.0,44.6629,44.678,44.6326,44.6704,47800.0
2020-09-24 12:05:00,58.99,59.04,58.96,59.04,57102.0,44.6704,44.7083,44.6477,44.7083,57102.0
2020-09-24 12:10:00,59.04,59.09,59.02,59.08,49951.0,44.7083,44.7462,44.6931,44.7386,49951.0
2020-09-24 12:15:00,59.08,59.12,59.07,59.09,57915.0,44.7386,44.7689,44.731,44.7462,57915.0
2020-09-24 12:20:00,59.09,59.11,59.05,59.06,77831.0,44.7462,44.7613,44.7159,44.7234,77831.0
2020-09-24 12:25:00,59.07,59.16,59.07,59.09,74275.0,44.731,44.7992,44.731,44.7462,74275.0
2020-09-24 12:30:00,59.09,59.12,59.02,59.03,50354.0,44.7462,44.7689,44.6931,44.7007,50354.0
2020-09-24 12:35:00,59.03,59.06,58.99,59.03,90237.0,44.7007,44.7234,44.6704,44.7007,90237.0
2020-09-24 12:40:00,59.04,59.11,59.03,59.11,52231.0,44.7083,44.7613,44.7007,44.7613,52231.0
2020-09-24 12:45:00,59.11,59.13,59.1,59.12,48083.0,44.7613,44.7764,44.7537,44.7689,48083.0
2020-09-24 12:50:00,59.12,59.19,59.08,59.18,74653.0,44.7689,44.8219,44.7386,44.8143,74653.0
2020-09-24 12:55:00,59.18,59.3,59.18,59.29,94908.0,44.8143,44.9052,44.8143,44.8976,94908.0
2020-09-24 13:00:00,59.29,59.37,59.28,59.36,93707.0,44.8976,44.9582,44.89,44.9506,93707.0
2020-09-24 13:05:00,59.36,59.39,59.35,59.35,81830.0,44.9506,44.9733,44.943,44.943,81830.0
2020-09-24 13:10:00,59.34,59.4,59.3,59.39,51815.0,44.9355,44.9809,44.9052,44.9733,51815.0
2020-09-24 13:15:00,59.4,59.51,59.39,59.47,108978.0,44.9809,45.0642,44.9733,45.0339,108978.0
2020-09-24 13:20:00,59.46,59.54,59.44,59.48,67092.0,45.0263,45.0869,45.0112,45.0415,67092.0
2020-09-24 13:25:00,59.48,59.52,59.46,59.5,77170.0,45.0415,45.0718,45.0263,45.0566,77170.0
2020-09-24 13:30:00,59.5,59.56,59.48,59.54,97814.0,45.0566,45.1021,45.0415,45.0869,97814.0
2020-09-24 13:35:00,59.54,59.54,59.46,59.48,78882.0,45.0869,45.0869,45.0263,45.0415,78882.0
2020-09-24 13:40:00,59.47,59.52,59.45,59.48,101520.0,45.0339,45.0718,45.0188,45.0415,101520.0
2020-09-24 13:45:00,59.49,59.53,59.48,59.51,68837.0,45.0491,45.0793,45.0415,45.0642,68837.0
2020-09-24 13:50:00,59.52,59.52,59.46,59.48,77090.0,45.0718,45.0718,45.0263,45.0415,77090.0
2020-09-24 13:55:00,59.48,59.48,59.38,59.41,87473.0,45.0415,45.0415,44.9658,44.9885,87473.0
2020-09-24 14:00:00,59.41,59.44,59.33,59.36,97599.0,44.9885,45.0112,44.9279,44.9506,97599.0
2020-09-24 14:05:00,59.36,59.45,59.35,59.43,42719.0,44.9506,45.0188,44.943,45.0036,42719.0
2020-09-24 14:10:00,59.44,59.45,59.34,59.38,43942.0,45.0112,45.0188,44.9355,44.9658,43942.0
2020-09-24 14:15:00,59.38,59.4,59.22,59.25,95640.0,44.9658,44.9809,44.8446,44.8673,95640.0
2020-09-24 14:20:00,59.24,59.27,59.21,59.25,70941.0,44.8597,44.8825,44.837,44.8673,70941.0
2020-09-24 14:25:00,59.25,59.34,59.23,59.29,93580.0,44.8673,44.9355,44.8522,44.8976,93580.0
2020-09-24 14:30:00,59.29,59.31,59.26,59.3,42576.0,44.8976,44.9128,44.8749,44.9052,42576.0
2020-09-24 14:35:00,59.31,59.32,59.24,59.29,74973.0,44.9128,44.9203,44.8597,44.8976,74973.0
2020-09-24 14:40:00,59.29,59.33,59.26,59.32,52057.0,44.8976,44.9279,44.8749,44.9203,52057.0
2020-09-24 14:45:00,59.32,59.33,59.15,59.17,87862.0,44.9203,44.9279,44.7916,44.8067,87862.0
2020-09-24 14:50:00,59.16,59.17,59.1,59.13,73537.0,44.7992,44.8067,44.7537,44.7764,73537.0
2020-09-24 14:55:00,59.13,59.13,59.04,59.05,81511.0,44.7764,44.7764,44.7083,44.7159,81511.0
2020-09-24 15:00:00,59.06,59.1,59.03,59.04,86342.0,44.7234,44.7537,44.7007,44.7083,86342.0
2020-09-24 15:05:00,59.04,59.12,59.04,59.07,79717.0,44.7083,44.7689,44.7083,44.731,79717.0
2020-09-24 15:10:00,59.07,59.1,59.02,59.08,76245.0,44.731,44.7537,44.6931,44.7386,76245.0
2020-09-24 15:15:00,59.07,59.16,59.06,59.08,103103.0,44.731,44.7992,44.7234,44.7386,103103.0
2020-09-24 15:20:00,59.08,59.1,58.95,58.99,128888.0,44.7386,44.7537,44.6401,44.6704,128888.0
2020-09-24 15:25:00,59.0,59.03,58.98,59.0,86657.0,44.678,44.7007,44.6629,44.678,86657.0
2020-09-24 15:30:00,58.99,59.07,58.97,59.05,100678.0,44.6704,44.731,44.6553,44.7159,100678.0
2020-09-24 15:35:00,59.05,59.12,59.0,59.12,108486.0,44.7159,44.7689,44.678,44.7689,108486.0
2020-09-24 15:40:00,59.12,59.21,59.09,59.18,94214.0,44.7689,44.837,44.7462,44.8143,94214.0
2020-09-24 15:45:00,59.18,59.25,59.15,59.19,139264.0,44.8143,44.8673,44.7916,44.8219,139264.0
2020-09-24 15:50:00,59.2,59.23,59.14,59.2,190878.0,44.8295,44.8522,44.784,44.8295,190878.0
2020-09-24 15:55:00,59.2,59.22,59.14,59.19,515470.0,44.8295,44.8446,44.784,44.8219,515470.0
2020-09-25 09:30:00,58.85,59.23,58.81,59.15,449532.0,44.5644,44.8522,44.5341,44.7916,449532.0
2020-09-25 09:35:00,59.17,59.3,59.11,59.21,163504.0,44.8067,44.9052,44.7613,44.837,163504.0
2020-09-25 09:40:00,59.22,59.33,59.21,59.3,75484.0,44.8446,44.9279,44.837,44.9052,75484.0
2020-09-25 09:45:00,59.3,59.35,59.17,59.18,100572.0,44.9052,44.943,44.8067,44.8143,100572.0
2020-09-25 09:50:00,59.17,59.17,59.06,59.09,95880.0,44.8067,44.8067,44.7234,44.7462,95880.0
2020-09-25 09:55:00,59.1,59.12,59.0,59.09,100950.0,44.7537,44.7689,44.678,44.7462,100950.0
2020-09-25 10:00:00,59.08,59.09,59.0,59.04,150122.0,44.7386,44.7462,44.678,44.7083,150122.0
2020-09-25 10:05:00,59.04,59.1,59.0,59.07,59458.0,44.7083,44.7537,44.678,44.731,59458.0
2020-09-25 10:10:00,59.07,59.08,58.81,58.83,120386.0,44.731,44.7386,44.5341,44.5493,120386.0
2020-09-25 10:15:00,58.82,58.9,58.81,58.87,113957.0,44.5417,44.6023,44.5341,44.5796,113957.0
2020-09-25 10:20:00,58.88,59.06,58.86,59.01,89675.0,44.5871,44.7234,44.572,44.6856,89675.0
2020-09-25 10:25:00,59.01,59.08,59.0,59.05,59813.0,44.6856,44.7386,44.678,44.7159,59813.0
2020-09-25 10:30:00,59.05,59.06,58.9,58.91,104457.0,44.7159,44.7234,44.6023,44.6099,104457.0
2020-09-25 10:35:00,58.9,59.07,58.88,59.07,119159.0,44.6023,44.731,44.5871,44.731,119159.0
2020-09-25 10:40:00,59.09,59.15,59.03,59.12,129463.0,44.7462,44.7916,44.7007,44.7689,129463.0
2020-09-25 10:45:00,59.12,59.14,59.01,59.03,130339.0,44.7689,44.784,44.6856,44.7007,130339.0
2020-09-25 10:50:00,59.02,59.1,58.96,59.08,127755.0,44.6931,44.7537,44.6477,44.7386,127755.0
2020-09-25 10:55:00,59.08,59.13,59.03,59.08,78050.0,44.7386,44.7764,44.7007,44.7386,78050.0
2020-09-25 11:00:00,59.09,59.1,59.03,59.05,47800.0,44.7462,44.7537,44.7007,44.7159,47800.0
2020-09-25 11:05:00,59.06,59.06,58.99,59.0,60161.0,44.7234,44.7234,44.6704,44.678,60161.0
2020-09-25 11:10:00,59.0,59.05,58.98,59.0,51155.0,44.678,44.7159,44.6629,44.678,51155.0
2020-09-25 11:15:00,59.0,59.11,59.0,59.08,73206.0,44.678,44.7613,44.678,44.7386,73206.0
2020-09-25 11:20:00,59.08,59.08,59.03,59.05,50896.0,44.7386,44.7386,44.7007,44.7159,50896.0
2020-09-25 11:25:00,59.05,59.05,58.97,59.0,133546.0,44.7159,44.7159,44.6553,44.678,133546.0
2020-09-25 11:30:00,59.01,59.01,58.95,58.98,58966.0,44.6856,44.6856,44.6401,44.6629,58966.0
2020-09-25 11:35:00,58.98,59.0,58.95,58.98,57681.0,44.6629,44.678,44.6401,44.6629,57681.0
2020-09-25 11:40:00,58.98,58.99,58.85,58.88,83416.0,44.6629,44.6704,44.5644,44.5871,83416.0
2020-09-25 11:45:00,58.88,58.88,58.82,58.85,87761.0,44.5871,44.5871,44.5417,44.5644,87761.0
2020-09-25 11:50:00,58.85,58.88,58.82,58.86,49774.0,44.5644,44.5871,44.5417,44.572,49774.0
2020-09-25 11:55:00,58.87,58.88,58.83,58.84,60670.0,44.5796,44.5871,44.5493,44.5568,60670.0
2020-09-25 12:00:00,58.84,58.92,58.83,58.88,54716.0,44.5568,44.6174,44.5493,44.5871,54716.0
2020-09-25 12:05:00,58.88,58.98,58.87,58.97,64175.0,44.5871,44.6629,44.5796,44.6553,64175.0
2020-09-25 12:10:00,58.97,59.01,58.94,59.0,51463.0,44.6553,44.6856,44.6326,44.678,51463.0
2020-09-25 12:15:00,59.0,59.02,58.95,58.97,65187.0,44.678,44.6931,44.6401,44.6553,65187.0
2020-09-25 12:20:00,58.97,58.97,58.9,58.92,59467.0,44.6553,44.6553,44.6023,44.6174,59467.0
2020-09-25 12:25:00,58.92,58.92,58.85,58.87,68828.0,44.6174,44.6174,44.5644,44.5796,68828.0
2020-09-25 12:30:00,58.88,58.9,58.84,58.9,39437.0,44.5871,44.6023,44.5568,44.6023,39437.0
2020-09-25 12:35:00,58.89,58.92,58.86,58.92,70544.0,44.5947,44.6174,44.572,44.6174,70544.0
2020-09-25 12:40:00,58.92,58.96,58.9,58.93,68819.0,44.6174,44.6477,44.6023,44.625,68819.0
2020-09-25 12:45:00,58.93,58.94,58.88,58.88,58950.0,44.625,44.6326,44.5871,44.5871,58950.0
2020-09-25 12:50:00,58.89,58.95,58.87,58.94,42294.0,44.5947,44.6401,44.5796,44.6326,42294.0
2020-09-25 12:55:00,58.94,58.97,58.93,58.97,56882.0,44.6326,44.6553,44.625,44.6553,56882.0
2020-09-25 13:00:00,58.97,59.06,58.93,59.04,123511.0,44.6553,44.7234,44.625,44.7083,123511.0
2020-09-25 13:05:00,59.04,59.11,59.02,59.09,116984.0,44.7083,44.7613,44.6931,44.7462,116984.0
2020-09-25 13:10:00,59.1,59.11,59.07,59.07,73690.0,44.7537,44.7613,44.731,44.731,73690.0
2020-09-25 13:15:00,59.07,59.07,58.99,59.0,84619.0,44.731,44.731,44.6704,44.678,84619.0
2020-09-25 13:20:00,59.0,59.01,58.95,58.95,68829.0,44.678,44.6856,44.6401,44.6401,68829.0
2020-09-25 13:25:00,58.95,58.98,58.93,58.98,71383.0,44.6401,44.6629,44.625,44.6629,71383.0
2020-09-25 13:30:00,58.97,59.04,58.95,59.02,64900.0,44.6553,44.7083,44.6401,44.6931,64900.0
2020-09-25 13:35:00,59.01,59.02,58.96,58.97,57324.0,44.6856,44.6931,44.6477,44.6553,57324.0
2020-09-25 13:40:00,58.97,59.08,58.97,59.07,191225.0,44.6553,44.7386,44.6553,44.731,191225.0
2020-09-25 13:45:00,59.08,59.1,59.04,59.05,39266.0,44.7386,44.7537,44.7083,44.7159,39266.0
2020-09-25 13:50:00,59.05,59.09,58.99,59.0,60056.0,44.7159,44.7462,44.6704,44.678,60056.0
2020-09-25 13:55:00,59.0,59.01,58.96,58.97,45124.0,44.678,44.6856,44.6477,44.6553,45124.0
2020-09-25 14:00:00,58.97,59.0,58.95,59.0,127681.0,44.6553,44.678,44.6401,44.678,127681.0
2020-09-25 14:05:00,59.0,59.05,58.99,59.03,97650.0,44.678,44.7159,44.6704,44.7007,97650.0
2020-09-25 14:10:00,59.03,59.05,59.0,59.03,57564.0,44.7007,44.7159,44.678,44.7007,57564.0
2020-09-25 14:15:00,59.03,59.12,59.02,59.1,110178.0,44.7007,44.7689,44.6931,44.7537,110178.0
2020-09-25 14:20:00,59.1,59.12,59.06,59.12,94420.0,44.7537,44.7689,44.7234,44.7689,94420.0
2020-09-25 14:25:00,59.11,59.2,59.1,59.19,87701.0,44.7613,44.8295,44.7537,44.8219,87701.0
2020-09-25 14:30:00,59.19,59.2,59.15,59.16,57181.0,44.8219,44.8295,44.7916,44.7992,57181.0
2020-09-25 14:35:00,59.16,59.17,59.15,59.17,31234.0,44.7992,44.8067,44.7916,44.8067,31234.0
2020-09-25 14:40:00,59.17,59.21,59.14,59.14,52865.0,44.8067,44.837,44.784,44.784,52865.0
2020-09-25 14:45:00,59.15,59.16,59.11,59.13,35317.0,44.7916,44.7992,44.7613,44.7764,35317.0
2020-09-25 14:50:00,59.12,59.19,59.08,59.18,64889.0,44.7689,44.8219,44.7386,44.8143,64889.0
2020-09-25 14:55:00,59.17,59.19,59.14,59.18,58367.0,44.8067,44.8219,44.784,44.8143,58367.0
2020-09-25 15:00:00,59.18,59.2,59.15,59.19,93858.0,44.8143,44.8295,44.7916,44.8219,93858.0
2020-09-25 15:05:00,59.19,59.29,59.18,59.29,86918.0,44.8219,44.8976,44.8143,44.8976,86918.0
2020-09-25 15:10:00,59.28,59.33,59.26,59.27,99979.0,44.89,44.9279,44.8749,44.8825,99979.0
2020-09-25 15:15:00,59.28,59.37,59.27,59.35,126115.0,44.89,44.9582,44.8825,44.943,126115.0
2020-09-25 15:20:00,59.35,59.43,59.33,59.41,75433.0,44.943,45.0036,44.9279,44.9885,75433.0
2020-09-25 15:25:00,59.4,59.45,59.4,59.43,90286.0,44.9809,45.0188,44.9809,45.0036,90286.0
2020-09-25 15:30:00,59.42,59.42,59.23,59.24,163182.0,44.9961,44.9961,44.8522,44.8597,163182.0
2020-09-25 15:35:00,59.25,59.33,59.24,59.27,107668.0,44.8673,44.9279,44.8597,44.8825,107668.0
2020-09-25 15:40:00,59.28,59.33,59.26,59.3,102464.0,44.89,44.9279,44.8749,44.9052,102464.0
2020-09-25 15:45:00,59.3,59.37,59.28,59.37,132201.0,44.9052,44.9582,44.89,44.9582,132201.0
2020-09-25 15:50:00,59.37,59.37,59.3,59.33,204039.0,44.9582,44.9582,44.9052,44.9279,204039.0
2020-09-25 15:55:00,59.33,59.45,59.31,59.39,705045.0,44.9279,45.0188,44.9128,44.9733,705045.0
2020-09-28 09:30:00,59.56,59.78,59.51,59.67,455348.0,45.1021,45.2687,45.0642,45.1854,455348.0
2020-09-28 09:35:00,59.67,59.72,59.42,59.42,166890.0,45.1854,45.2232,44.9961,44.9961,166890.0
2020-09-28 09:40:00,59.43,59.48,59.39,59.42,166086.0,45.0036,45.0415,44.9733,44.9961,166086.0
2020-09-28 09:45:00,59.42,59.59,59.41,59.59,137139.0,44.9961,45.1248,44.9885,45.1248,137139.0
2020-09-28 09:50:00,59.59,59.63,59.36,59.38,106659.0,45.1248,45.1551,44.9506,44.9658,106659.0
2020-09-28 09:55:00,59.38,59.39,59.33,59.35,99652.0,44.9658,44.9733,44.9279,44.943,99652.0
2020-09-28 10:00:00,59.35,59.44,59.25,59.31,205912.0,44.943,45.0112,44.8673,44.9128,205912.0
2020-09-28 10:05:00,59.3,59.33,59.18,59.19,119143.0,44.9052,44.9279,44.8143,44.8219,119143.0
2020-09-28 10:10:00,59.2,59.29,59.19,59.25,99092.0,44.8295,44.8976,44.8219,44.8673,99092.0
2020-09-28 10:15:00,59.26,59.46,59.25,59.41,195300.0,44.8749,45.0263,44.8673,44.9885,195300.0
2020-09-28 10:20:00,59.41,59.57,59.41,59.57,148078.0,44.9885,45.1096,44.9885,45.1096,148078.0
2020-09-28 10:25:00,59.57,59.62,59.51,59.52,113387.0,45.1096,45.1475,45.0642,45.0718,113387.0
2020-09-28 10:30:00,59.53,59.61,59.52,59.58,68395.0,45.0793,45.1399,45.0718,45.1172,68395.0
2020-09-28 10:35:00,59.58,59.6,59.47,59.49,89734.0,45.1172,45.1324,45.0339,45.0491,89734.0
2020-09-28 10:40:00,59.48,59.53,59.45,59.49,59398.0,45.0415,45.0793,45.0188,45.0491,59398.0
2020-09-28 10:45:00,59.49,59.51,59.41,59.44,86999.0,45.0491,45.0642,44.9885,45.0112,86999.0
2020-09-28 10:50:00,59.44,59.47,59.39,59.43,129256.0,45.0112,45.0339,44.9733,45.0036,129256.0
2020-09-28 10:55:00,59.43,59.52,59.41,59.46,95677.0,45.0036,45.0718,44.9885,45.0263,95677.0
2020-09-28 11:00:00,59.46,59.52,59.35,59.36,80075.0,45.0263,45.0718,44.943,44.9506,80075.0
2020-09-28 11:05:00,59.36,59.37,59.31,59.34,90753.0,44.9506,44.9582,44.9128,44.9355,90753.0
2020-09-28 11:10:00,59.34,59.35,59.25,59.25,113781.0,44.9355,44.943,44.8673,44.8673,113781.0
2020-09-28 11:15:00,59.26,59.41,59.25,59.4,122641.0,44.8749,44.9885,44.8673,44.9809,122641.0
2020-09-28 11:20:00,59.4,59.4,59.33,59.38,163363.0,44.9809,44.9809,44.9279,44.9658,163363.0
2020-09-28 11:25:00,59.38,59.39,59.34,59.38,133731.0,44.9658,44.9733,44.9355,44.9658,133731.0
2020-09-28 11:30:00,59.37,59.52,59.36,59.52,115460.0,44.9582,45.0718,44.9506,45.0718,115460.0
2020-09-28 11:35:00,59.52,59.63,59.51,59.61,194392.0,45.0718,45.1551,45.0642,45.1399,194392.0
2020-09-28 11:40:00,59.61,59.66,59.52,59.65,182949.0,45.1399,45.1778,45.0718,45.1702,182949.0
2020-09-28 11:45:00,59.66,59.71,59.65,59.71,92680.0,45.1778,45.2157,45.1702,45.2157,92680.0
2020-09-28 11:50:00,59.7,59.72,59.62,59.65,121250.0,45.2081,45.2232,45.1475,45.1702,121250.0
2020-09-28 11:55:00,59.65,59.66,59.58,59.62,424172.0,45.1702,45.1778,45.1172,45.1475,424172.0
2020-09-28 12:00:00,59.61,59.62,59.55,59.58,128183.0,45.1399,45.1475,45.0945,45.1172,128183.0
2020-09-28 12:05:00,59.59,59.6,59.47,59.48,131031.0,45.1248,45.1324,45.0339,45.0415,131031.0
2020-09-28 12:10:00,59.48,59.48,59.42,59.48,90582.0,45.0415,45.0415,44.9961,45.0415,90582.0
2020-09-28 12:15:00,59.48,59.48,59.39,59.47,93533.0,45.0415,45.0415,44.9733,45.0339,93533.0
2020-09-28 12:20:00,59.47,59.49,59.42,59.47,72659.0,45.0339,45.0491,44.9961,45.0339,72659.0
2020-09-28 12:25:00,59.47,59.47,59.39,59.43,125588.0,45.0339,45.0339,44.9733,45.0036,125588.0
2020-09-28 12:30:00,59.43,59.5,59.43,59.5,47305.0,45.0036,45.0566,45.0036,45.0566,47305.0
2020-09-28 12:35:00,59.5,59.53,59.49,59.51,38796.0,45.0566,45.0793,45.0491,45.0642,38796.0
2020-09-28 12:40:00,59.52,59.57,59.5,59.56,45331.0,45.0718,45.1096,45.0566,45.1021,45331.0
2020-09-28 12:45:00,59.57,59.58,59.53,59.55,57567.0,45.1096,45.1172,45.0793,45.0945,57567.0
2020-09-28 12:50:00,59.55,59.63,59.54,59.6,59548.0,45.0945,45.1551,45.0869,45.1324,59548.0
2020-09-28 12:55:00,59.61,59.63,59.55,59.58,133006.0,45.1399,45.1551,45.0945,45.1172,133006.0
2020-09-28 13:00:00,59.58,59.67,59.57,59.65,60503.0,45.1172,45.1854,45.1096,45.1702,60503.0
2020-09-28 13:05:00,59.65,59.7,59.62,59.63,54232.0,45.1702,45.2081,45.1475,45.1551,54232.0
2020-09-28 13:10:00,59.64,59.67,59.64,59.65,29776.0,45.1626,45.1854,45.1626,45.1702,29776.0
2020-09-28 13:15:00,59.66,59.68,59.61,59.62,58267.0,45.1778,45.1929,45.1399,45.1475,58267.0
2020-09-28 13:20:00,59.62,59.64,59.6,59.64,32334.0,45.1475,45.1626,45.1324,45.1626,32334.0
2020-09-28 13:25:00,59.64,59.67,59.63,59.67,38175.0,45.1626,45.1854,45.1551,45.1854,38175.0
2020-09-28 13:30:00,59.67,59.74,59.67,59.74,73873.0,45.1854,45.2384,45.1854,45.2384,73873.0
2020-09-28 13:35:00,59.73,59.74,59.69,59.69,68359.0,45.2308,45.2384,45.2005,45.2005,68359.0
2020-09-28 13:40:00,59.69,59.76,59.69,59.74,83557.0,45.2005,45.2535,45.2005,45.2384,83557.0
2020-09-28 13:45:00,59.75,59.8,59.73,59.73,76550.0,45.2459,45.2838,45.2308,45.2308,76550.0
2020-09-28 13:50:00,59.73,59.77,59.69,59.75,51933.0,45.2308,45.2611,45.2005,45.2459,51933.0
2020-09-28 13:55:00,59.74,59.77,59.7,59.71,35418.0,45.2384,45.2611,45.2081,45.2157,35418.0
2020-09-28 14:00:00,59.71,59.71,59.59,59.59,159008.0,45.2157,45.2157,45.1248,45.1248,159008.0
2020-09-28 14:05:00,59.6,59.61,59.56,59.61,56172.0,45.1324,45.1399,45.1021,45.1399,56172.0
2020-09-28 14:10:00,59.6,59.65,59.58,59.6,61768.0,45.1324,45.1702,45.1172,45.1324,61768.0
2020-09-28 14:15:00,59.6,59.65,59.55,59.63,172057.0,45.1324,45.1702,45.0945,45.1551,172057.0
2020-09-28 14:20:00,59.63,59.67,59.62,59.63,63824.0,45.1551,45.1854,45.1475,45.1551,63824.0
2020-09-28 14:25:00,59.63,59.7,59.62,59.67,96073.0,45.1551,45.2081,45.1475,45.1854,96073.0
2020-09-28 14:30:00,59.67,59.68,59.65,59.66,42569.0,45.1854,45.1929,45.1702,45.1778,42569.0
2020-09-28 14:35:00,59.65,59.67,59.63,59.67,58724.0,45.1702,45.1854,45.1551,45.1854,58724.0
2020-09-28 14:40:00,59.67,59.67,59.59,59.61,63216.0,45.1854,45.1854,45.1248,45.1399,63216.0
2020-09-28 14:45:00,59.61,59.68,59.59,59.61,122750.0,45.1399,45.1929,45.1248,45.1399,122750.0
2020-09-28 14:50:00,59.61,59.62,59.57,59.57,50017.0,45.1399,45.1475,45.1096,45.1096,50017.0
2020-09-28 14:55:00,59.58,59.61,59.56,59.58,35912.0,45.1172,45.1399,45.1021,45.1172,35912.0
2020-09-28 15:00:00,59.58,59.58,59.45,59.48,80967.0,45.1172,45.1172,45.0188,45.0415,80967.0
2020-09-28 15:05:00,59.48,59.5,59.42,59.45,71671.0,45.0415,45.0566,44.9961,45.0188,71671.0
2020-09-28 15:10:00,59.45,59.51,59.44,59.48,111783.0,45.0188,45.0642,45.0112,45.0415,111783.0
2020-09-28 15:15:00,59.48,59.48,59.41,59.41,60085.0,45.0415,45.0415,44.9885,44.9885,60085.0
2020-09-28 15:20:00,59.42,59.47,59.39,59.41,68217.0,44.9961,45.0339,44.9733,44.9885,68217.0
2020-09-28 15:25:00,59.41,59.47,59.4,59.44,65268.0,44.9885,45.0339,44.9809,45.0112,65268.0
2020-09-28 15:30:00,59.45,59.51,59.37,59.38,181364.0,45.0188,45.0642,44.9582,44.9658,181364.0
2020-09-28 15:35:00,59.38,59.4,59.36,59.4,76129.0,44.9658,44.9809,44.9506,44.9809,76129.0
2020-09-28 15:40:00,59.39,59.48,59.37,59.46,115288.0,44.9733,45.0415,44.9582,45.0263,115288.0
2020-09-28 15:45:00,59.46,59.47,59.36,59.37,174179.0,45.0263,45.0339,44.9506,44.9582,174179.0
2020-09-28 15:50:00,59.37,59.38,59.32,59.34,206953.0,44.9582,44.9658,44.9203,44.9355,206953.0
2020-09-28 15:55:00,59.34,59.4,59.27,59.4,419420.0,44.9355,44.9809,44.8825,44.9809,419420.0
2020-09-29 09:30:00,59.28,59.46,59.23,59.31,261682.0,44.89,45.0263,44.8522,44.9128,261682.0
2020-09-29 09:35:00,59.3,59.31,59.23,59.29,106964.0,44.9052,44.9128,44.8522,44.8976,106964.0
2020-09-29 09:40:00,59.3,59.34,59.19,59.33,202823.0,44.9052,44.9355,44.8219,44.9279,202823.0
2020-09-29 09:45:00,59.34,59.4,59.29,59.36,85732.0,44.9355,44.9809,44.8976,44.9506,85732.0
2020-09-29 09:50:00,59.35,59.35,59.26,59.32,89925.0,44.943,44.943,44.8749,44.9203,89925.0
2020-09-29 09:55:00,59.31,59.36,59.3,59.36,70892.0,44.9128,44.9506,44.9052,44.9506,70892.0
2020-09-29 10:00:00,59.36,59.46,59.32,59.46,116232.0,44.9506,45.0263,44.9203,45.0263,116232.0
2020-09-29 10:05:00,59.46,59.49,59.36,59.37,70527.0,45.0263,45.0491,44.9506,44.9582,70527.0
2020-09-29 10:10:00,59.38,59.44,59.38,59.4,65714.0,44.9658,45.0112,44.9658,44.9809,65714.0
2020-09-29 10:15:00,59.4,59.44,59.39,59.4,57044.0,44.9809,45.0112,44.9733,44.9809,57044.0
2020-09-29 10:20:00,59.39,59.42,59.37,59.41,55244.0,44.9733,44.9961,44.9582,44.9885,55244.0
2020-09-29 10:25:00,59.41,59.46,59.4,59.43,66340.0,44.9885,45.0263,44.9809,45.0036,66340.0
2020-09-29 10:30:00,59.43,59.44,59.4,59.41,65301.0,45.0036,45.0112,44.9809,44.9885,65301.0
2020-09-29 10:35:00,59.41,59.44,59.36,59.38,62440.0,44.9885,45.0112,44.9506,44.9658,62440.0
2020-09-29 10:40:00,59.37,59.38,59.29,59.31,79715.0,44.9582,44.9658,44.8976,44.9128,79715.0
2020-09-29 10:45:00,59.3,59.33,59.23,59.26,81168.0,44.9052,44.9279,44.8522,44.8749,81168.0
2020-09-29 10:50:00,59.26,59.31,59.23,59.3,94808.0,44.8749,44.9128,44.8522,44.9052,94808.0
2020-09-29 10:55:00,59.3,59.3,59.26,59.28,43896.0,44.9052,44.9052,44.8749,44.89,43896.0
2020-09-29 11:00:00,59.28,59.31,59.2,59.24,91559.0,44.89,44.9128,44.8295,44.8597,91559.0
2020-09-29 11:05:00,59.23,59.28,59.2,59.24,46555.0,44.8522,44.89,44.8295,44.8597,46555.0
2020-09-29 11:10:00,59.23,59.24,59.13,59.14,63524.0,44.8522,44.8597,44.7764,44.784,63524.0
2020-09-29 11:15:00,59.14,59.19,59.14,59.15,47245.0,44.784,44.8219,44.784,44.7916,47245.0
2020-09-29 11:20:00,59.14,59.2,59.13,59.15,57764.0,44.784,44.8295,44.7764,44.7916,57764.0
2020-09-29 11:25:00,59.16,59.22,59.15,59.21,53166.0,44.7992,44.8446,44.7916,44.837,53166.0
2020-09-29 11:30:00,59.2,59.26,59.19,59.24,46654.0,44.8295,44.8749,44.8219,44.8597,46654.0
2020-09-29 11:35:00,59.25,59.26,59.22,59.24,31425.0,44.8673,44.8749,44.8446,44.8597,31425.0
2020-09-29 11:40:00,59.24,59.24,59.1,59.13,73215.0,44.8597,44.8597,44.7537,44.7764,73215.0
2020-09-29 11:45:00,59.14,59.2,59.11,59.19,105116.0,44.784,44.8295,44.7613,44.8219,105116.0
2020-09-29 11:50:00,59.19,59.25,59.18,59.25,72733.0,44.8219,44.8673,44.8143,44.8673,72733.0
2020-09-29 11:55:00,59.24,59.28,59.22,59.22,66314.0,44.8597,44.89,44.8446,44.8446,66314.0
2020-09-29 12:00:00,59.23,59.24,59.17,59.18,72991.0,44.8522,44.8597,44.8067,44.8143,72991.0
2020-09-29 12:05:00,59.19,59.24,59.18,59.23,63885.0,44.8219,44.8597,44.8143,44.8522,63885.0
2020-09-29 12:10:00,59.24,59.29,59.22,59.28,88615.0,44.8597,44.8976,44.8446,44.89,88615.0
2020-09-29 12:15:00,59.28,59.29,59.23,59.24,40809.0,44.89,44.8976,44.8522,44.8597,40809.0
2020-09-29 12:20:00,59.24,59.29,59.22,59.26,76222.0,44.8597,44.8976,44.8446,44.8749,76222.0
2020-09-29 12:25:00,59.26,59.33,59.25,59.3,64227.0,44.8749,44.9279,44.8673,44.9052,64227.0
2020-09-29 12:30:00,59.3,59.31,59.27,59.29,97634.0,44.9052,44.9128,44.8825,44.8976,97634.0
2020-09-29 12:35:00,59.29,59.33,59.28,59.29,143580.0,44.8976,44.9279,44.89,44.8976,143580.0
2020-09-29 12:40:00,59.29,59.32,59.26,59.28,101655.0,44.8976,44.9203,44.8749,44.89,101655.0
2020-09-29 12:45:00,59.27,59.31,59.26,59.3,51881.0,44.8825,44.9128,44.8749,44.9052,51881.0
2020-09-29 12:50:00,59.3,59.31,59.25,59.3,52351.0,44.9052,44.9128,44.8673,44.9052,52351.0
2020-09-29 12:55:00,59.29,59.3,59.24,59.26,29681.0,44.8976,44.9052,44.8597,44.8749,29681.0
2020-09-29 13:00:00,59.26,59.28,59.23,59.25,53267.0,44.8749,44.89,44.8522,44.8673,53267.0
2020-09-29 13:05:00,59.24,59.25,59.2,59.22,74045.0,44.8597,44.8673,44.8295,44.8446,74045.0
2020-09-29 13:10:00,59.22,59.23,59.17,59.18,91260.0,44.8446,44.8522,44.8067,44.8143,91260.0
2020-09-29 13:15:00,59.18,59.21,59.16,59.19,70693.0,44.8143,44.837,44.7992,44.8219,70693.0
2020-09-29 13:20:00,59.18,59.23,59.17,59.21,55260.0,44.8143,44.8522,44.8067,44.837,55260.0
2020-09-29 13:25:00,59.21,59.23,59.2,59.23,59007.0,44.837,44.8522,44.8295,44.8522,59007.0
2020-09-29 13:30:00,59.23,59.29,59.21,59.27,69320.0,44.8522,44.8976,44.837,44.8825,69320.0
2020-09-29 13:35:00,59.26,59.28,59.25,59.28,28109.0,44.8749,44.89,44.8673,44.89,28109.0
2020-09-29 13:40:00,59.28,59.32,59.27,59.3,60197.0,44.89,44.9203,44.8825,44.9052,60197.0
2020-09-29 13:45:00,59.31,59.33,59.3,59.32,38595.0,44.9128,44.9279,44.9052,44.9203,38595.0
2020-09-29 13:50:00,59.32,59.45,59.31,59.44,80114.0,44.9203,45.0188,44.9128,45.0112,80114.0
2020-09-29 13:55:00,59.44,59.45,59.39,59.41,45390.0,45.0112,45.0188,44.9733,44.9885,45390.0
2020-09-29 14:00:00,59.4,59.44,59.39,59.42,86598.0,44.9809,45.0112,44.9733,44.9961,86598.0
2020-09-29 14:05:00,59.42,59.44,59.36,59.36,53173.0,44.9961,45.0112,44.9506,44.9506,53173.0
2020-09-29 14:10:00,59.37,59.38,59.34,59.36,162878.0,44.9582,44.9658,44.9355,44.9506,162878.0
2020-09-29 14:15:00,59.36,59.38,59.31,59.38,50081.0,44.9506,44.9658,44.9128,44.9658,50081.0
2020-09-29 14:20:00,59.37,59.41,59.36,59.38,86111.0,44.9582,44.9885,44.9506,44.9658,86111.0
2020-09-29 14:25:00,59.37,59.46,59.37,59.44,60832.0,44.9582,45.0263,44.9582,45.0112,60832.0
2020-09-29 14:30:00,59.43,59.47,59.42,59.44,45702.0,45.0036,45.0339,44.9961,45.0112,45702.0
2020-09-29 14:35:00,59.44,59.47,59.42,59.47,50252.0,45.0112,45.0339,44.9961,45.0339,50252.0
2020-09-29 14:40:00,59.47,59.48,59.38,59.43,1095904.0,45.0339,45.0415,44.9658,45.0036,1095904.0
2020-09-29 14:45:00,59.43,59.44,59.4,59.41,54675.0,45.0036,45.0112,44.9809,44.9885,54675.0
2020-09-29 14:50:00,59.4,59.42,59.36,59.37,103250.0,44.9809,44.9961,44.9506,44.9582,103250.0
2020-09-29 14:55:00,59.38,59.38,59.34,59.35,50414.0,44.9658,44.9658,44.9355,44.943,50414.0
2020-09-29 15:00:00,59.35,59.39,59.34,59.38,49443.0,44.943,44.9733,44.9355,44.9658,49443.0
2020-09-29 15:05:00,59.38,59.38,59.35,59.35,48084.0,44.9658,44.9658,44.943,44.943,48084.0
2020-09-29 15:10:00,59.36,59.37,59.34,59.35,53972.0,44.9506,44.9582,44.9355,44.943,53972.0
2020-09-29 15:15:00,59.35,59.39,59.31,59.37,201221.0,44.943,44.9733,44.9128,44.9582,201221.0
2020-09-29 15:20:00,59.36,59.38,59.31,59.35,84062.0,44.9506,44.9658,44.9128,44.943,84062.0
2020-09-29 15:25:00,59.34,59.34,59.3,59.32,85924.0,44.9355,44.9355,44.9052,44.9203,85924.0
2020-09-29 15:30:00,59.33,59.37,59.31,59.36,92017.0,44.9279,44.9582,44.9128,44.9506,92017.0
2020-09-29 15:35:00,59.36,59.36,59.32,59.33,97192.0,44.9506,44.9506,44.9203,44.9279,97192.0
2020-09-29 15:40:00,59.33,59.33,59.3,59.3,114193.0,44.9279,44.9279,44.9052,44.9052,114193.0
2020-09-29 15:45:00,59.3,59.35,59.29,59.34,150739.0,44.9052,44.943,44.8976,44.9355,150739.0
2020-09-29 15:50:00,59.34,59.34,59.29,59.29,257690.0,44.9355,44.9355,44.8976,44.8976,257690.0
2020-09-29 15:55:00,59.29,59.3,59.22,59.24,547970.0,44.8976,44.9052,44.8446,44.8597,547970.0
2020-09-30 09:30:00,59.46,59.51,59.25,59.26,333481.0,45.0263,45.0642,44.8673,44.8749,333481.0
2020-09-30 09:35:00,59.26,59.26,59.09,59.16,217716.0,44.8749,44.8749,44.7462,44.7992,217716.0
2020-09-30 09:40:00,59.16,59.23,59.04,59.22,183296.0,44.7992,44.8522,44.7083,44.8446,183296.0
2020-09-30 09:45:00,59.22,59.33,59.17,59.21,106779.0,44.8446,44.9279,44.8067,44.837,106779.0
2020-09-30 09:50:00,59.21,59.24,59.09,59.17,140978.0,44.837,44.8597,44.7462,44.8067,140978.0
2020-09-30 09:55:00,59.17,59.25,59.15,59.19,71498.0,44.8067,44.8673,44.7916,44.8219,71498.0
2020-09-30 10:00:00,59.2,59.31,59.12,59.3,116746.0,44.8295,44.9128,44.7689,44.9052,116746.0
2020-09-30 10:05:00,59.3,59.33,59.24,59.26,66730.0,44.9052,44.9279,44.8597,44.8749,66730.0
2020-09-30 10:10:00,59.27,59.28,59.21,59.28,82408.0,44.8825,44.89,44.837,44.89,82408.0
2020-09-30 10:15:00,59.28,59.31,59.19,59.21,130293.0,44.89,44.9128,44.8219,44.837,130293.0
2020-09-30 10:20:00,59.2,59.25,59.2,59.21,83318.0,44.8295,44.8673,44.8295,44.837,83318.0
2020-09-30 10:25:00,59.2,59.2,59.13,59.19,91562.0,44.8295,44.8295,44.7764,44.8219,91562.0
2020-09-30 10:30:00,59.2,59.25,59.16,59.21,99514.0,44.8295,44.8673,44.7992,44.837,99514.0
2020-09-30 10:35:00,59.21,59.26,59.18,59.25,100223.0,44.837,44.8749,44.8143,44.8673,100223.0
2020-09-30 10:40:00,59.25,59.29,59.21,59.27,188219.0,44.8673,44.8976,44.837,44.8825,188219.0
2020-09-30 10:45:00,59.27,59.39,59.26,59.38,84190.0,44.8825,44.9733,44.8749,44.9658,84190.0
2020-09-30 10:50:00,59.38,59.4,59.34,59.36,45016.0,44.9658,44.9809,44.9355,44.9506,45016.0
2020-09-30 10:55:00,59.36,59.37,59.29,59.29,38689.0,44.9506,44.9582,44.8976,44.8976,38689.0
2020-09-30 11:00:00,59.29,59.33,59.28,59.3,40397.0,44.8976,44.9279,44.89,44.9052,40397.0
2020-09-30 11:05:00,59.3,59.34,59.29,59.34,48734.0,44.9052,44.9355,44.8976,44.9355,48734.0
2020-09-30 11:10:00,59.34,59.39,59.33,59.38,47528.0,44.9355,44.9733,44.9279,44.9658,47528.0
2020-09-30 11:15:00,59.39,59.47,59.38,59.4,102456.0,44.9733,45.0339,44.9658,44.9809,102456.0
2020-09-30 11:20:00,59.4,59.45,59.38,59.42,111596.0,44.9809,45.0188,44.9658,44.9961,111596.0
2020-09-30 11:25:00,59.43,59.48,59.4,59.4,85695.0,45.0036,45.0415,44.9809,44.9809,85695.0
2020-09-30 11:30:00,59.4,59.42,59.26,59.28,73519.0,44.9809,44.9961,44.8749,44.89,73519.0
2020-09-30 11:35:00,59.28,59.33,59.25,59.3,65884.0,44.89,44.9279,44.8673,44.9052,65884.0
2020-09-30 11:40:00,59.31,59.33,59.28,59.31,78953.0,44.9128,44.9279,44.89,44.9128,78953.0
2020-09-30 11:45:00,59.31,59.33,59.3,59.32,39476.0,44.9128,44.9279,44.9052,44.9203,39476.0
2020-09-30 11:50:00,59.31,59.37,59.29,59.37,41767.0,44.9128,44.9582,44.8976,44.9582,41767.0
2020-09-30 11:55:00,59.37,59.43,59.35,59.43,70534.0,44.9582,45.0036,44.943,45.0036,70534.0
2020-09-30 12:00:00,59.43,59.47,59.42,59.44,44110.0,45.0036,45.0339,44.9961,45.0112,44110.0
2020-09-30 12:05:00,59.43,59.45,59.41,59.44,40654.0,45.0036,45.0188,44.9885,45.0112,40654.0
2020-09-30 12:10:00,59.44,59.48,59.43,59.48,35103.0,45.0112,45.0415,45.0036,45.0415,35103.0
2020-09-30 12:15:00,59.47,59.49,59.47,59.48,34485.0,45.0339,45.0491,45.0339,45.0415,34485.0
2020-09-30 12:20:00,59.48,59.52,59.45,59.46,99153.0,45.0415,45.0718,45.0188,45.0263,99153.0
2020-09-30 12:25:00,59.46,59.49,59.46,59.48,42126.0,45.0263,45.0491,45.0263,45.0415,42126.0
2020-09-30 12:30:00,59.48,59.55,59.47,59.54,47923.0,45.0415,45.0945,45.0339,45.0869,47923.0
2020-09-30 12:35:00,59.54,59.56,59.52,59.55,47387.0,45.0869,45.1021,45.0718,45.0945,47387.0
2020-09-30 12:40:00,59.55,59.56,59.5,59.51,35979.0,45.0945,45.1021,45.0566,45.0642,35979.0
2020-09-30 12:45:00,59.51,59.52,59.48,59.5,64339.0,45.0642,45.0718,45.0415,45.0566,64339.0
2020-09-30 12:50:00,59.5,59.51,59.46,59.46,48974.0,45.0566,45.0642,45.0263,45.0263,48974.0
2020-09-30 12:55:00,59.47,59.5,59.46,59.5,59293.0,45.0339,45.0566,45.0263,45.0566,59293.0
2020-09-30 13:00:00,59.5,59.5,59.42,59.44,51706.0,45.0566,45.0566,44.9961,45.0112,51706.0
2020-09-30 13:05:00,59.44,59.46,59.39,59.41,60822.0,45.0112,45.0263,44.9733,44.9885,60822.0
2020-09-30 13:10:00,59.41,59.41,59.38,59.4,36142.0,44.9885,44.9885,44.9658,44.9809,36142.0
2020-09-30 13:15:00,59.4,59.44,59.39,59.44,84235.0,44.9809,45.0112,44.9733,45.0112,84235.0
2020-09-30 13:20:00,59.44,59.47,59.43,59.47,39380.0,45.0112,45.0339,45.0036,45.0339,39380.0
2020-09-30 13:25:00,59.47,59.49,59.46,59.48,65161.0,45.0339,45.0491,45.0263,45.0415,65161.0
2020-09-30 13:30:00,59.48,59.59,59.47,59.57,141201.0,45.0415,45.1248,45.0339,45.1096,141201.0
2020-09-30 13:35:00,59.57,59.64,59.55,59.64,79451.0,45.1096,45.1626,45.0945,45.1626,79451.0
2020-09-30 13:40:00,59.65,59.67,59.62,59.63,73168.0,45.1702,45.1854,45.1475,45.1551,73168.0
2020-09-30 13:45:00,59.63,59.63,59.58,59.59,47232.0,45.1551,45.1551,45.1172,45.1248,47232.0
2020-09-30 13:50:00,59.59,59.6,59.55,59.58,47094.0,45.1248,45.1324,45.0945,45.1172,47094.0
2020-09-30 13:55:00,59.57,59.58,59.54,59.57,55927.0,45.1096,45.1172,45.0869,45.1096,55927.0
2020-09-30 14:00:00,59.56,59.63,59.53,59.63,92729.0,45.1021,45.1551,45.0793,45.1551,92729.0
2020-09-30 14:05:00,59.63,59.64,59.61,59.64,41522.0,45.1551,45.1626,45.1399,45.1626,41522.0
2020-09-30 14:10:00,59.64,59.67,59.63,59.67,52999.0,45.1626,45.1854,45.1551,45.1854,52999.0
2020-09-30 14:15:00,59.67,59.68,59.65,59.65,43238.0,45.1854,45.1929,45.1702,45.1702,43238.0
2020-09-30 14:20:00,59.66,59.71,59.48,59.5,232512.0,45.1778,45.2157,45.0415,45.0566,232512.0
2020-09-30 14:25:00,59.51,59.51,59.34,59.48,168925.0,45.0642,45.0642,44.9355,45.0415,168925.0
2020-09-30 14:30:00,59.48,59.49,59.37,59.41,119155.0,45.0415,45.0491,44.9582,44.9885,119155.0
2020-09-30 14:35:00,59.41,59.5,59.4,59.48,163679.0,44.9885,45.0566,44.9809,45.0415,163679.0
2020-09-30 14:40:00,59.48,59.49,59.37,59.42,76851.0,45.0415,45.0491,44.9582,44.9961,76851.0
2020-09-30 14:45:00,59.42,59.42,59.28,59.34,82319.0,44.9961,44.9961,44.89,44.9355,82319.0
2020-09-30 14:50:00,59.33,59.36,59.31,59.34,118992.0,44.9279,44.9506,44.9128,44.9355,118992.0
2020-09-30 14:55:00,59.33,59.45,59.31,59.43,98838.0,44.9279,45.0188,44.9128,45.0036,98838.0
2020-09-30 15:00:00,59.44,59.46,59.35,59.36,98606.0,45.0112,45.0263,44.943,44.9506,98606.0
2020-09-30 15:05:00,59.37,59.41,59.33,59.36,78393.0,44.9582,44.9885,44.9279,44.9506,78393.0
2020-09-30 15:10:00,59.36,59.38,59.22,59.25,197153.0,44.9506,44.9658,44.8446,44.8673,197153.0
2020-09-30 15:15:00,59.25,59.26,59.16,59.21,166746.0,44.8673,44.8749,44.7992,44.837,166746.0
2020-09-30 15:20:00,59.21,59.23,59.14,59.22,146574.0,44.837,44.8522,44.784,44.8446,146574.0
2020-09-30 15:25:00,59.21,59.31,59.17,59.28,132239.0,44.837,44.9128,44.8067,44.89,132239.0
2020-09-30 15:30:00,59.29,59.31,59.23,59.27,143586.0,44.8976,44.9128,44.8522,44.8825,143586.0
2020-09-30 15:35:00,59.27,59.34,59.23,59.28,144061.0,44.8825,44.9355,44.8522,44.89,144061.0
2020-09-30 15:40:00,59.29,59.37,59.26,59.35,213797.0,44.8976,44.9582,44.8749,44.943,213797.0
2020-09-30 15:45:00,59.34,59.56,59.33,59.55,210823.0,44.9355,45.1021,44.9279,45.0945,210823.0
2020-09-30 15:50:00,59.56,59.63,59.52,59.59,322962.0,45.1021,45.1551,45.0718,45.1248,322962.0
2020-09-30 15:55:00,59.59,59.63,59.44,59.44,1294649.0,45.1248,45.1551,45.0112,45.0112,1294649.0
2020-10-01 09:30:00,59.4,59.4,59.23,59.26,489311.0,44.9809,44.9809,44.8522,44.8749,489311.0
2020-10-01 09:35:00,59.27,59.42,59.27,59.36,205594.0,44.8825,44.9961,44.8825,44.9506,205594.0
2020-10-01 09:40:00,59.36,59.43,59.31,59.33,175575.0,44.9506,45.0036,44.9128,44.9279,175575.0
2020-10-01 09:45:00,59.34,59.38,59.29,59.34,112412.0,44.9355,44.9658,44.8976,44.9355,112412.0
2020-10-01 09:50:00,59.34,59.42,59.25,59.27,140713.0,44.9355,44.9961,44.8673,44.8825,140713.0
2020-10-01 09:55:00,59.26,59.28,59.17,59.17,127966.0,44.8749,44.89,44.8067,44.8067,127966.0
2020-10-01 10:00:00,59.18,59.22,59.11,59.12,159608.0,44.8143,44.8446,44.7613,44.7689,159608.0
2020-10-01 10:05:00,59.11,59.17,59.04,59.13,137198.0,44.7613,44.8067,44.7083,44.7764,137198.0
2020-10-01 10:10:00,59.16,59.18,59.09,59.14,85981.0,44.7992,44.8143,44.7462,44.784,85981.0
2020-10-01 10:15:00,59.14,59.19,59.03,59.17,126809.0,44.784,44.8219,44.7007,44.8067,126809.0
2020-10-01 10:20:00,59.17,59.21,59.14,59.2,120497.0,44.8067,44.837,44.784,44.8295,120497.0
2020-10-01 10:25:00,59.19,59.26,59.13,59.26,99698.0,44.8219,44.8749,44.7764,44.8749,99698.0
2020-10-01 10:30:00,59.26,59.35,59.21,59.34,149084.0,44.8749,44.943,44.837,44.9355,149084.0
2020-10-01 10:35:00,59.34,59.4,59.3,59.39,81121.0,44.9355,44.9809,44.9052,44.9733,81121.0
2020-10-01 10:40:00,59.39,59.44,59.33,59.34,74928.0,44.9733,45.0112,44.9279,44.9355,74928.0
2020-10-01 10:45:00,59.33,59.37,59.25,59.26,71684.0,44.9279,44.9582,44.8673,44.8749,71684.0
2020-10-01 10:50:00,59.25,59.33,59.22,59.24,93679.0,44.8673,44.9279,44.8446,44.8597,93679.0
2020-10-01 10:55:00,59.25,59.28,59.18,59.28,101735.0,44.8673,44.89,44.8143,44.89,101735.0
2020-10-01 11:00:00,59.28,59.31,59.24,59.29,152208.0,44.89,44.9128,44.8597,44.8976,152208.0
2020-10-01 11:05:00,59.28,59.37,59.26,59.29,116532.0,44.89,44.9582,44.8749,44.8976,116532.0
2020-10-01 11:10:00,59.28,59.33,59.2,59.33,134486.0,44.89,44.9279,44.8295,44.9279,134486.0
2020-10-01 11:15:00,59.33,59.37,59.28,59.31,126404.0,44.9279,44.9582,44.89,44.9128,126404.0
2020-10-01 11:20:00,59.3,59.42,59.3,59.42,95807.0,44.9052,44.9961,44.9052,44.9961,95807.0
2020-10-01 11:25:00,59.41,59.51,59.4,59.47,119135.0,44.9885,45.0642,44.9809,45.0339,119135.0
2020-10-01 11:30:00,59.48,59.48,59.42,59.44,66777.0,45.0415,45.0415,44.9961,45.0112,66777.0
2020-10-01 11:35:00,59.44,59.46,59.38,59.39,123455.0,45.0112,45.0263,44.9658,44.9733,123455.0
2020-10-01 11:40:00,59.39,59.42,59.38,59.41,61265.0,44.9733,44.9961,44.9658,44.9885,61265.0
2020-10-01 11:45:00,59.41,59.41,59.34,59.38,63472.0,44.9885,44.9885,44.9355,44.9658,63472.0
2020-10-01 11:50:00,59.38,59.43,59.36,59.43,33712.0,44.9658,45.0036,44.9506,45.0036,33712.0
2020-10-01 11:55:00,59.43,59.44,59.4,59.4,55390.0,45.0036,45.0112,44.9809,44.9809,55390.0
2020-10-01 12:00:00,59.4,59.42,59.35,59.38,144793.0,44.9809,44.9961,44.943,44.9658,144793.0
2020-10-01 12:05:00,59.38,59.5,59.37,59.47,138507.0,44.9658,45.0566,44.9582,45.0339,138507.0
2020-10-01 12:10:00,59.47,59.5,59.42,59.43,62646.0,45.0339,45.0566,44.9961,45.0036,62646.0
2020-10-01 12:15:00,59.43,59.49,59.39,59.47,114452.0,45.0036,45.0491,44.9733,45.0339,114452.0
2020-10-01 12:20:00,59.47,59.6,59.46,59.57,86049.0,45.0339,45.1324,45.0263,45.1096,86049.0
2020-10-01 12:25:00,59.57,59.59,59.56,59.57,58957.0,45.1096,45.1248,45.1021,45.1096,58957.0
2020-10-01 12:30:00,59.57,59.57,59.49,59.53,74537.0,45.1096,45.1096,45.0491,45.0793,74537.0
2020-10-01 12:35:00,59.53,59.55,59.5,59.55,46906.0,45.0793,45.0945,45.0566,45.0945,46906.0
2020-10-01 12:40:00,59.54,59.58,59.54,59.55,47352.0,45.0869,45.1172,45.0869,45.0945,47352.0
2020-10-01 12:45:00,59.56,59.58,59.51,59.51,86465.0,45.1021,45.1172,45.0642,45.0642,86465.0
2020-10-01 12:50:00,59.51,59.56,59.51,59.53,39915.0,45.0642,45.1021,45.0642,45.0793,39915.0
2020-10-01 12:55:00,59.52,59.52,59.44,59.46,67750.0,45.0718,45.0718,45.0112,45.0263,67750.0
2020-10-01 13:00:00,59.46,59.48,59.43,59.45,47199.0,45.0263,45.0415,45.0036,45.0188,47199.0
2020-10-01 13:05:00,59.45,59.55,59.44,59.54,172958.0,45.0188,45.0945,45.0112,45.0869,172958.0
2020-10-01 13:10:00,59.54,59.54,59.48,59.48,107290.0,45.0869,45.0869,45.0415,45.0415,107290.0
2020-10-01 13:15:00,59.49,59.51,59.46,59.48,88655.0,45.0491,45.0642,45.0263,45.0415,88655.0
2020-10-01 13:20:00,59.48,59.56,59.48,59.52,64755.0,45.0415,45.1021,45.0415,45.0718,64755.0
2020-10-01 13:25:00,59.52,59.53,59.45,59.46,98586.0,45.0718,45.0793,45.0188,45.0263,98586.0
2020-10-01 13:30:00,59.47,59.5,59.41,59.46,95834.0,45.0339,45.0566,44.9885,45.0263,95834.0
2020-10-01 13:35:00,59.45,59.53,59.45,59.5,73580.0,45.0188,45.0793,45.0188,45.0566,73580.0
2020-10-01 13:40:00,59.5,59.5,59.42,59.44,64292.0,45.0566,45.0566,44.9961,45.0112,64292.0
2020-10-01 13:45:00,59.45,59.45,59.41,59.44,117076.0,45.0188,45.0188,44.9885,45.0112,117076.0
2020-10-01 13:50:00,59.44,59.49,59.41,59.46,123264.0,45.0112,45.0491,44.9885,45.0263,123264.0
2020-10-01 13:55:00,59.46,59.5,59.33,59.38,172631.0,45.0263,45.0566,44.9279,44.9658,172631.0
2020-10-01 14:00:00,59.38,59.43,59.2,59.26,245915.0,44.9658,45.0036,44.8295,44.8749,245915.0
2020-10-01 14:05:00,59.26,59.29,59.16,59.19,159287.0,44.8749,44.8976,44.7992,44.8219,159287.0
2020-10-01 14:10:00,59.19,59.26,59.17,59.23,118710.0,44.8219,44.8749,44.8067,44.8522,118710.0
2020-10-01 14:15:00,59.23,59.25,59.19,59.22,104196.0,44.8522,44.8673,44.8219,44.8446,104196.0
2020-10-01 14:20:00,59.23,59.23,59.18,59.21,50484.0,44.8522,44.8522,44.8143,44.837,50484.0
2020-10-01 14:25:00,59.21,59.32,59.19,59.29,108987.0,44.837,44.9203,44.8219,44.8976,108987.0
2020-10-01 14:30:00,59.29,59.34,59.28,59.32,90756.0,44.8976,44.9355,44.89,44.9203,90756.0
2020-10-01 14:35:00,59.32,59.35,59.31,59.34,85788.0,44.9203,44.943,44.9128,44.9355,85788.0
2020-10-01 14:40:00,59.34,59.37,59.29,59.36,70898.0,44.9355,44.9582,44.8976,44.9506,70898.0
2020-10-01 14:45:00,59.35,59.38,59.32,59.35,78106.0,44.943,44.9658,44.9203,44.943,78106.0
2020-10-01 14:50:00,59.35,59.42,59.32,59.38,87121.0,44.943,44.9961,44.9203,44.9658,87121.0
2020-10-01 14:55:00,59.38,59.38,59.33,59.37,90597.0,44.9658,44.9658,44.9279,44.9582,90597.0
2020-10-01 15:00:00,59.37,59.43,59.35,59.42,101962.0,44.9582,45.0036,44.943,44.9961,101962.0
2020-10-01 15:05:00,59.42,59.42,59.35,59.38,93152.0,44.9961,44.9961,44.943,44.9658,93152.0
2020-10-01 15:10:00,59.38,59.42,59.37,59.38,97823.0,44.9658,44.9961,44.9582,44.9658,97823.0
2020-10-01 15:15:00,59.38,59.41,59.34,59.35,103648.0,44.9658,44.9885,44.9355,44.943,103648.0
2020-10-01 15:20:00,59.36,59.37,59.3,59.31,77366.0,44.9506,44.9582,44.9052,44.9128,77366.0
2020-10-01 15:25:00,59.32,59.35,59.28,59.32,90400.0,44.9203,44.943,44.89,44.9203,90400.0
2020-10-01 15:30:00,59.32,59.37,59.3,59.36,115954.0,44.9203,44.9582,44.9052,44.9506,115954.0
2020-10-01 15:35:00,59.36,59.4,59.32,59.36,144762.0,44.9506,44.9809,44.9203,44.9506,144762.0
2020-10-01 15:40:00,59.37,59.39,59.32,59.35,148411.0,44.9582,44.9733,44.9203,44.943,148411.0
2020-10-01 15:45:00,59.34,59.38,59.31,59.36,175761.0,44.9355,44.9658,44.9128,44.9506,175761.0
2020-10-01 15:50:00,59.37,59.47,59.36,59.47,282525.0,44.9582,45.0339,44.9506,45.0339,282525.0
2020-10-01 15:55:00,59.47,59.58,59.45,59.47,1090247.0,45.0339,45.1172,45.0188,45.0339,1090247.0
2020-10-02 09:30:00,59.29,59.39,59.17,59.36,438243.0,44.8976,44.9733,44.8067,44.9506,438243.0
2020-10-02 09:35:00,59.36,59.51,59.31,59.47,200579.0,44.9506,45.0642,44.9128,45.0339,200579.0
2020-10-02 09:40:00,59.48,59.52,59.41,59.44,154927.0,45.0415,45.0718,44.9885,45.0112,154927.0
2020-10-02 09:45:00,59.44,59.45,59.35,59.4,336415.0,45.0112,45.0188,44.943,44.9809,336415.0
2020-10-02 09:50:00,59.4,59.45,59.35,59.41,96381.0,44.9809,45.0188,44.943,44.9885,96381.0
2020-10-02 09:55:00,59.41,59.5,59.4,59.45,100822.0,44.9885,45.0566,44.9809,45.0188,100822.0
2020-10-02 10:00:00,59.45,59.55,59.39,59.42,120951.0,45.0188,45.0945,44.9733,44.9961,120951.0
2020-10-02 10:05:00,59.42,59.44,59.36,59.38,101920.0,44.9961,45.0112,44.9506,44.9658,101920.0
2020-10-02 10:10:00,59.38,59.39,59.22,59.26,125465.0,44.9658,44.9733,44.8446,44.8749,125465.0
2020-10-02 10:15:00,59.27,59.29,59.17,59.17,119553.0,44.8825,44.8976,44.8067,44.8067,119553.0
2020-10-02 10:20:00,59.17,59.2,59.11,59.17,86570.0,44.8067,44.8295,44.7613,44.8067,86570.0
2020-10-02 10:25:00,59.17,59.22,59.13,59.2,71133.0,44.8067,44.8446,44.7764,44.8295,71133.0
2020-10-02 10:30:00,59.21,59.22,59.13,59.18,65745.0,44.837,44.8446,44.7764,44.8143,65745.0
2020-10-02 10:35:00,59.17,59.19,59.12,59.13,62565.0,44.8067,44.8219,44.7689,44.7764,62565.0
2020-10-02 10:40:00,59.13,59.18,59.12,59.17,91205.0,44.7764,44.8143,44.7689,44.8067,91205.0
2020-10-02 10:45:00,59.17,59.25,59.15,59.17,91354.0,44.8067,44.8673,44.7916,44.8067,91354.0
2020-10-02 10:50:00,59.16,59.19,59.13,59.15,111717.0,44.7992,44.8219,44.7764,44.7916,111717.0
2020-10-02 10:55:00,59.15,59.2,59.15,59.15,118800.0,44.7916,44.8295,44.7916,44.7916,118800.0
2020-10-02 11:00:00,59.15,59.21,59.12,59.18,98526.0,44.7916,44.837,44.7689,44.8143,98526.0
2020-10-02 11:05:00,59.19,59.27,59.18,59.23,73844.0,44.8219,44.8825,44.8143,44.8522,73844.0
2020-10-02 11:10:00,59.22,59.29,59.22,59.27,54749.0,44.8446,44.8976,44.8446,44.8825,54749.0
2020-10-02 11:15:00,59.27,59.34,59.24,59.33,59252.0,44.8825,44.9355,44.8597,44.9279,59252.0
2020-10-02 11:20:00,59.33,59.36,59.28,59.3,62358.0,44.9279,44.9506,44.89,44.9052,62358.0
2020-10-02 11:25:00,59.3,59.32,59.23,59.23,70780.0,44.9052,44.9203,44.8522,44.8522,70780.0
2020-10-02 11:30:00,59.23,59.26,59.21,59.24,32377.0,44.8522,44.8749,44.837,44.8597,32377.0
2020-10-02 11:35:00,59.25,59.28,59.24,59.27,50745.0,44.8673,44.89,44.8597,44.8825,50745.0
2020-10-02 11:40:00,59.27,59.29,59.26,59.26,35367.0,44.8825,44.8976,44.8749,44.8749,35367.0
2020-10-02 11:45:00,59.26,59.3,59.24,59.3,36572.0,44.8749,44.9052,44.8597,44.9052,36572.0
2020-10-02 11:50:00,59.3,59.31,59.22,59.23,53635.0,44.9052,44.9128,44.8446,44.8522,53635.0
2020-10-02 11:55:00,59.23,59.27,59.18,59.23,122501.0,44.8522,44.8825,44.8143,44.8522,122501.0
2020-10-02 12:00:00,59.22,59.25,59.21,59.23,75835.0,44.8446,44.8673,44.837,44.8522,75835.0
2020-10-02 12:05:00,59.24,59.36,59.23,59.32,101918.0,44.8597,44.9506,44.8522,44.9203,101918.0
2020-10-02 12:10:00,59.33,59.49,59.31,59.37,172845.0,44.9279,45.0491,44.9128,44.9582,172845.0
2020-10-02 12:15:00,59.37,59.41,59.34,59.4,119086.0,44.9582,44.9885,44.9355,44.9809,119086.0
2020-10-02 12:20:00,59.41,59.48,59.39,59.43,90050.0,44.9885,45.0415,44.9733,45.0036,90050.0
2020-10-02 12:25:00,59.44,59.46,59.37,59.39,83195.0,45.0112,45.0263,44.9582,44.9733,83195.0
2020-10-02 12:30:00,59.4,59.42,59.37,59.4,40185.0,44.9809,44.9961,44.9582,44.9809,40185.0
2020-10-02 12:35:00,59.4,59.43,59.37,59.43,38536.0,44.9809,45.0036,44.9582,45.0036,38536.0
2020-10-02 12:40:00,59.43,59.44,59.38,59.42,75383.0,45.0036,45.0112,44.9658,44.9961,75383.0
2020-10-02 12:45:00,59.43,59.44,59.37,59.37,38000.0,45.0036,45.0112,44.9582,44.9582,38000.0
2020-10-02 12:50:00,59.37,59.39,59.34,59.35,59802.0,44.9582,44.9733,44.9355,44.943,59802.0
2020-10-02 12:55:00,59.34,59.44,59.33,59.43,50224.0,44.9355,45.0112,44.9279,45.0036,50224.0
2020-10-02 13:00:00,59.43,59.5,59.42,59.46,64435.0,45.0036,45.0566,44.9961,45.0263,64435.0
2020-10-02 13:05:00,59.46,59.47,59.42,59.43,48375.0,45.0263,45.0339,44.9961,45.0036,48375.0
2020-10-02 13:10:00,59.42,59.46,59.33,59.34,132775.0,44.9961,45.0263,44.9279,44.9355,132775.0
2020-10-02 13:15:00,59.35,59.4,59.33,59.35,78672.0,44.943,44.9809,44.9279,44.943,78672.0
2020-10-02 13:20:00,59.34,59.4,59.33,59.39,56034.0,44.9355,44.9809,44.9279,44.9733,56034.0
2020-10-02 13:25:00,59.4,59.45,59.39,59.4,63193.0,44.9809,45.0188,44.9733,44.9809,63193.0
2020-10-02 13:30:00,59.41,59.44,59.37,59.37,52798.0,44.9885,45.0112,44.9582,44.9582,52798.0
2020-10-02 13:35:00,59.38,59.4,59.35,59.38,54023.0,44.9658,44.9809,44.943,44.9658,54023.0
2020-10-02 13:40:00,59.38,59.39,59.22,59.23,122343.0,44.9658,44.9733,44.8446,44.8522,122343.0
2020-10-02 13:45:00,59.23,59.25,59.18,59.2,112916.0,44.8522,44.8673,44.8143,44.8295,112916.0
2020-10-02 13:50:00,59.2,59.23,59.16,59.23,88935.0,44.8295,44.8522,44.7992,44.8522,88935.0
2020-10-02 13:55:00,59.23,59.24,59.2,59.23,50050.0,44.8522,44.8597,44.8295,44.8522,50050.0
2020-10-02 14:00:00,59.24,59.29,59.23,59.29,65848.0,44.8597,44.8976,44.8522,44.8976,65848.0
2020-10-02 14:05:00,59.29,59.34,59.28,59.33,51264.0,44.8976,44.9355,44.89,44.9279,51264.0
2020-10-02 14:10:00,59.33,59.35,59.32,59.34,62306.0,44.9279,44.943,44.9203,44.9355,62306.0
2020-10-02 14:15:00,59.35,59.37,59.32,59.36,63793.0,44.943,44.9582,44.9203,44.9506,63793.0
2020-10-02 14:20:00,59.36,59.41,59.35,59.4,83869.0,44.9506,44.9885,44.943,44.9809,83869.0
2020-10-02 14:25:00,59.4,59.41,59.38,59.39,59707.0,44.9809,44.9885,44.9658,44.9733,59707.0
2020-10-02 14:30:00,59.39,59.47,59.38,59.45,117919.0,44.9733,45.0339,44.9658,45.0188,117919.0
2020-10-02 14:35:00,59.45,59.5,59.44,59.45,106999.0,45.0188,45.0566,45.0112,45.0188,106999.0
2020-10-02 14:40:00,59.45,59.48,59.43,59.45,70139.0,45.0188,45.0415,45.0036,45.0188,70139.0
2020-10-02 14:45:00,59.45,59.46,59.41,59.45,87438.0,45.0188,45.0263,44.9885,45.0188,87438.0
2020-10-02 14:50:00,59.45,59.46,59.42,59.44,54589.0,45.0188,45.0263,44.9961,45.0112,54589.0
2020-10-02 14:55:00,59.44,59.49,59.39,59.42,105198.0,45.0112,45.0491,44.9733,44.9961,105198.0
2020-10-02 15:00:00,59.42,59.43,59.39,59.42,120424.0,44.9961,45.0036,44.9733,44.9961,120424.0
2020-10-02 15:05:00,59.41,59.41,59.38,59.41,77210.0,44.9885,44.9885,44.9658,44.9885,77210.0
2020-10-02 15:10:00,59.4,59.47,59.31,59.36,227249.0,44.9809,45.0339,44.9128,44.9506,227249.0
2020-10-02 15:15:00,59.36,59.42,59.32,59.41,88619.0,44.9506,44.9961,44.9203,44.9885,88619.0
2020-10-02 15:20:00,59.41,59.46,59.39,59.45,86694.0,44.9885,45.0263,44.9733,45.0188,86694.0
2020-10-02 15:25:00,59.45,59.45,59.4,59.42,67553.0,45.0188,45.0188,44.9809,44.9961,67553.0
2020-10-02 15:30:00,59.42,59.5,59.38,59.46,136075.0,44.9961,45.0566,44.9658,45.0263,136075.0
2020-10-02 15:35:00,59.45,59.48,59.44,59.47,142423.0,45.0188,45.0415,45.0112,45.0339,142423.0
2020-10-02 15:40:00,59.46,59.48,59.36,59.38,137852.0,45.0263,45.0415,44.9506,44.9658,137852.0
2020-10-02 15:45:00,59.38,59.39,59.33,59.38,121859.0,44.9658,44.9733,44.9279,44.9658,121859.0
2020-10-02 15:50:00,59.38,59.39,59.32,59.33,220950.0,44.9658,44.9733,44.9203,44.9279,220950.0
2020-10-02 15:55:00,59.33,59.34,59.21,59.25,494166.0,44.9279,44.9355,44.837,44.8673,494166.0
2020-10-05 09:30:00,59.63,59.8,59.54,59.8,485964.0,45.1551,45.2838,45.0869,45.2838,485964.0
2020-10-05 09:35:00,59.79,59.84,59.69,59.73,176141.0,45.2762,45.3141,45.2005,45.2308,176141.0
2020-10-05 09:40:00,59.73,59.76,59.59,59.66,159196.0,45.2308,45.2535,45.1248,45.1778,159196.0
2020-10-05 09:45:00,59.66,59.66,59.45,59.5,142089.0,45.1778,45.1778,45.0188,45.0566,142089.0
2020-10-05 09:50:00,59.5,59.52,59.37,59.38,90143.0,45.0566,45.0718,44.9582,44.9658,90143.0
2020-10-05 09:55:00,59.38,59.41,59.32,59.34,98708.0,44.9658,44.9885,44.9203,44.9355,98708.0
2020-10-05 10:00:00,59.35,59.37,59.26,59.32,181869.0,44.943,44.9582,44.8749,44.9203,181869.0
2020-10-05 10:05:00,59.33,59.44,59.31,59.38,188135.0,44.9279,45.0112,44.9128,44.9658,188135.0
2020-10-05 10:10:00,59.38,59.4,59.31,59.38,161316.0,44.9658,44.9809,44.9128,44.9658,161316.0
2020-10-05 10:15:00,59.38,59.42,59.34,59.4,110671.0,44.9658,44.9961,44.9355,44.9809,110671.0
2020-10-05 10:20:00,59.4,59.43,59.36,59.41,85457.0,44.9809,45.0036,44.9506,44.9885,85457.0
2020-10-05 10:25:00,59.41,59.42,59.35,59.39,58391.0,44.9885,44.9961,44.943,44.9733,58391.0
2020-10-05 10:30:00,59.39,59.47,59.37,59.44,120829.0,44.9733,45.0339,44.9582,45.0112,120829.0
2020-10-05 10:35:00,59.44,59.49,59.42,59.48,134484.0,45.0112,45.0491,44.9961,45.0415,134484.0
2020-10-05 10:40:00,59.48,59.56,59.45,59.52,90091.0,45.0415,45.1021,45.0188,45.0718,90091.0
2020-10-05 10:45:00,59.52,59.56,59.49,59.53,48061.0,45.0718,45.1021,45.0491,45.0793,48061.0
2020-10-05 10:50:00,59.54,59.58,59.52,59.55,44360.0,45.0869,45.1172,45.0718,45.0945,44360.0
2020-10-05 10:55:00,59.55,59.57,59.5,59.51,62050.0,45.0945,45.1096,45.0566,45.0642,62050.0
2020-10-05 11:00:00,59.51,59.59,59.5,59.57,56477.0,45.0642,45.1248,45.0566,45.1096,56477.0
2020-10-05 11:05:00,59.57,59.59,59.52,59.53,42632.0,45.1096,45.1248,45.0718,45.0793,42632.0
2020-10-05 11:10:00,59.54,59.56,59.5,59.55,110000.0,45.0869,45.1021,45.0566,45.0945,110000.0
2020-10-05 11:15:00,59.54,59.61,59.54,59.58,102565.0,45.0869,45.1399,45.0869,45.1172,102565.0
2020-10-05 11:20:00,59.58,59.63,59.58,59.63,93934.0,45.1172,45.1551,45.1172,45.1551,93934.0
2020-10-05 11:25:00,59.63,59.68,59.59,59.62,100416.0,45.1551,45.1929,45.1248,45.1475,100416.0
2020-10-05 11:30:00,59.62,59.62,59.54,59.55,64400.0,45.1475,45.1475,45.0869,45.0945,64400.0
2020-10-05 11:35:00,59.54,59.6,59.52,59.57,63867.0,45.0869,45.1324,45.0718,45.1096,63867.0
2020-10-05 11:40:00,59.57,59.63,59.57,59.6,52850.0,45.1096,45.1551,45.1096,45.1324,52850.0
2020-10-05 11:45:00,59.6,59.62,59.55,59.58,52750.0,45.1324,45.1475,45.0945,45.1172,52750.0
2020-10-05 11:50:00,59.58,59.63,59.57,59.58,47335.0,45.1172,45.1551,45.1096,45.1172,47335.0
2020-10-05 11:55:00,59.59,59.62,59.57,59.59,69270.0,45.1248,45.1475,45.1096,45.1248,69270.0
2020-10-05 12:00:00,59.59,59.6,59.55,59.59,46023.0,45.1248,45.1324,45.0945,45.1248,46023.0
2020-10-05 12:05:00,59.59,59.6,59.57,59.58,60811.0,45.1248,45.1324,45.1096,45.1172,60811.0
2020-10-05 12:10:00,59.58,59.62,59.57,59.6,40717.0,45.1172,45.1475,45.1096,45.1324,40717.0
2020-10-05 12:15:00,59.6,59.6,59.57,59.6,43306.0,45.1324,45.1324,45.1096,45.1324,43306.0
2020-10-05 12:20:00,59.6,59.63,59.58,59.6,52812.0,45.1324,45.1551,45.1172,45.1324,52812.0
2020-10-05 12:25:00,59.59,59.63,59.58,59.61,45261.0,45.1248,45.1551,45.1172,45.1399,45261.0
2020-10-05 12:30:00,59.61,59.65,59.61,59.63,38355.0,45.1399,45.1702,45.1399,45.1551,38355.0
2020-10-05 12:35:00,59.63,59.67,59.62,59.66,46543.0,45.1551,45.1854,45.1475,45.1778,46543.0
2020-10-05 12:40:00,59.66,59.66,59.59,59.6,63075.0,45.1778,45.1778,45.1248,45.1324,63075.0
2020-10-05 12:45:00,59.6,59.63,59.58,59.6,44222.0,45.1324,45.1551,45.1172,45.1324,44222.0
2020-10-05 12:50:00,59.59,59.64,59.59,59.6,43445.0,45.1248,45.1626,45.1248,45.1324,43445.0
2020-10-05 12:55:00,59.6,59.65,59.59,59.62,74954.0,45.1324,45.1702,45.1248,45.1475,74954.0
2020-10-05 13:00:00,59.62,59.63,59.56,59.62,57266.0,45.1475,45.1551,45.1021,45.1475,57266.0
2020-10-05 13:05:00,59.62,59.69,59.6,59.69,65304.0,45.1475,45.2005,45.1324,45.2005,65304.0
2020-10-05 13:10:00,59.69,59.71,59.65,59.66,43574.0,45.2005,45.2157,45.1702,45.1778,43574.0
2020-10-05 13:15:00,59.66,59.73,59.65,59.73,62469.0,45.1778,45.2308,45.1702,45.2308,62469.0
2020-10-05 13:20:00,59.73,59.77,59.72,59.73,103126.0,45.2308,45.2611,45.2232,45.2308,103126.0
2020-10-05 13:25:00,59.72,59.75,59.72,59.73,32923.0,45.2232,45.2459,45.2232,45.2308,32923.0
2020-10-05 13:30:00,59.72,59.74,59.68,59.7,80335.0,45.2232,45.2384,45.1929,45.2081,80335.0
2020-10-05 13:35:00,59.71,59.72,59.68,59.68,31292.0,45.2157,45.2232,45.1929,45.1929,31292.0
2020-10-05 13:40:00,59.69,59.7,59.68,59.7,20624.0,45.2005,45.2081,45.1929,45.2081,20624.0
2020-10-05 13:45:00,59.7,59.74,59.69,59.73,49666.0,45.2081,45.2384,45.2005,45.2308,49666.0
2020-10-05 13:50:00,59.74,59.74,59.67,59.68,62463.0,45.2384,45.2384,45.1854,45.1929,62463.0
2020-10-05 13:55:00,59.68,59.68,59.63,59.64,42362.0,45.1929,45.1929,45.1551,45.1626,42362.0
2020-10-05 14:00:00,59.63,59.64,59.58,59.63,76646.0,45.1551,45.1626,45.1172,45.1551,76646.0
2020-10-05 14:05:00,59.62,59.66,59.6,59.65,63958.0,45.1475,45.1778,45.1324,45.1702,63958.0
2020-10-05 14:10:00,59.65,59.66,59.61,59.62,104816.0,45.1702,45.1778,45.1399,45.1475,104816.0
2020-10-05 14:15:00,59.61,59.64,59.6,59.62,90279.0,45.1399,45.1626,45.1324,45.1475,90279.0
2020-10-05 14:20:00,59.63,59.63,59.6,59.63,62807.0,45.1551,45.1551,45.1324,45.1551,62807.0
2020-10-05 14:25:00,59.62,59.63,59.58,59.6,73383.0,45.1475,45.1551,45.1172,45.1324,73383.0
2020-10-05 14:30:00,59.6,59.6,59.56,59.57,71090.0,45.1324,45.1324,45.1021,45.1096,71090.0
2020-10-05 14:35:00,59.57,59.57,59.53,59.55,85221.0,45.1096,45.1096,45.0793,45.0945,85221.0
2020-10-05 14:40:00,59.54,59.57,59.53,59.55,63438.0,45.0869,45.1096,45.0793,45.0945,63438.0
2020-10-05 14:45:00,59.54,59.56,59.52,59.52,62503.0,45.0869,45.1021,45.0718,45.0718,62503.0
2020-10-05 14:50:00,59.52,59.55,59.51,59.53,66007.0,45.0718,45.0945,45.0642,45.0793,66007.0
2020-10-05 14:55:00,59.54,59.58,59.53,59.58,92888.0,45.0869,45.1172,45.0793,45.1172,92888.0
2020-10-05 15:00:00,59.58,59.59,59.52,59.55,111586.0,45.1172,45.1248,45.0718,45.0945,111586.0
2020-10-05 15:05:00,59.55,59.59,59.55,59.59,70986.0,45.0945,45.1248,45.0945,45.1248,70986.0
2020-10-05 15:10:00,59.59,59.62,59.57,59.6,81667.0,45.1248,45.1475,45.1096,45.1324,81667.0
2020-10-05 15:15:00,59.6,59.64,59.59,59.63,101028.0,45.1324,45.1626,45.1248,45.1551,101028.0
2020-10-05 15:20:00,59.63,59.63,59.59,59.6,86805.0,45.1551,45.1551,45.1248,45.1324,86805.0
2020-10-05 15:25:00,59.59,59.65,59.59,59.65,73380.0,45.1248,45.1702,45.1248,45.1702,73380.0
2020-10-05 15:30:00,59.65,59.68,59.62,59.62,66027.0,45.1702,45.1929,45.1475,45.1475,66027.0
2020-10-05 15:35:00,59.63,59.66,59.59,59.62,117040.0,45.1551,45.1778,45.1248,45.1475,117040.0
2020-10-05 15:40:00,59.62,59.66,59.58,59.59,101415.0,45.1475,45.1778,45.1172,45.1248,101415.0
2020-10-05 15:45:00,59.59,59.61,59.55,59.57,93605.0,45.1248,45.1399,45.0945,45.1096,93605.0
2020-10-05 15:50:00,59.57,59.59,59.54,59.54,157952.0,45.1096,45.1248,45.0869,45.0869,157952.0
2020-10-05 15:55:00,59.55,59.69,59.51,59.66,768339.0,45.0945,45.2005,45.0642,45.1778,768339.0
2020-10-06 09:30:00,59.76,59.86,59.68,59.83,404131.0,45.2535,45.3292,45.1929,45.3065,404131.0
2020-10-06 09:35:00,59.83,59.89,59.77,59.78,173623.0,45.3065,45.352,45.2611,45.2687,173623.0
2020-10-06 09:40:00,59.78,59.86,59.77,59.83,105632.0,45.2687,45.3292,45.2611,45.3065,105632.0
2020-10-06 09:45:00,59.84,59.86,59.77,59.8,75774.0,45.3141,45.3292,45.2611,45.2838,75774.0
2020-10-06 09:50:00,59.81,59.91,59.8,59.86,132663.0,45.2914,45.3671,45.2838,45.3292,132663.0
2020-10-06 09:55:00,59.86,59.9,59.83,59.88,95129.0,45.3292,45.3595,45.3065,45.3444,95129.0
2020-10-06 10:00:00,59.88,59.91,59.81,59.85,91920.0,45.3444,45.3671,45.2914,45.3217,91920.0
2020-10-06 10:05:00,59.85,59.89,59.83,59.85,69895.0,45.3217,45.352,45.3065,45.3217,69895.0
2020-10-06 10:10:00,59.86,59.86,59.76,59.86,79630.0,45.3292,45.3292,45.2535,45.3292,79630.0
2020-10-06 10:15:00,59.85,59.93,59.83,59.87,328277.0,45.3217,45.3823,45.3065,45.3368,328277.0
2020-10-06 10:20:00,59.86,59.88,59.85,59.87,109828.0,45.3292,45.3444,45.3217,45.3368,109828.0
2020-10-06 10:25:00,59.87,59.87,59.78,59.8,103093.0,45.3368,45.3368,45.2687,45.2838,103093.0
2020-10-06 10:30:00,59.8,59.82,59.77,59.79,79689.0,45.2838,45.299,45.2611,45.2762,79689.0
2020-10-06 10:35:00,59.79,59.81,59.75,59.78,70076.0,45.2762,45.2914,45.2459,45.2687,70076.0
2020-10-06 10:40:00,59.78,59.81,59.66,59.7,145004.0,45.2687,45.2914,45.1778,45.2081,145004.0
2020-10-06 10:45:00,59.69,59.73,59.67,59.72,78976.0,45.2005,45.2308,45.1854,45.2232,78976.0
2020-10-06 10:50:00,59.73,59.77,59.72,59.76,98154.0,45.2308,45.2611,45.2232,45.2535,98154.0
2020-10-06 10:55:00,59.75,59.78,59.73,59.74,98559.0,45.2459,45.2687,45.2308,45.2384,98559.0
2020-10-06 11:00:00,59.74,59.76,59.68,59.69,69647.0,45.2384,45.2535,45.1929,45.2005,69647.0
2020-10-06 11:05:00,59.69,59.71,59.65,59.66,71700.0,45.2005,45.2157,45.1702,45.1778,71700.0
2020-10-06 11:10:00,59.67,59.68,59.62,59.65,86844.0,45.1854,45.1929,45.1475,45.1702,86844.0
2020-10-06 11:15:00,59.65,59.73,59.64,59.72,115351.0,45.1702,45.2308,45.1626,45.2232,115351.0
2020-10-06 11:20:00,59.72,59.73,59.68,59.71,78322.0,45.2232,45.2308,45.1929,45.2157,78322.0
2020-10-06 11:25:00,59.71,59.74,59.69,59.73,74293.0,45.2157,45.2384,45.2005,45.2308,74293.0
2020-10-06 11:30:00,59.73,59.74,59.65,59.67,77474.0,45.2308,45.2384,45.1702,45.1854,77474.0
2020-10-06 11:35:00,59.67,59.68,59.65,59.67,55724.0,45.1854,45.1929,45.1702,45.1854,55724.0
2020-10-06 11:40:00,59.66,59.7,59.65,59.7,73030.0,45.1778,45.2081,45.1702,45.2081,73030.0
2020-10-06 11:45:00,59.7,59.71,59.67,59.7,68729.0,45.2081,45.2157,45.1854,45.2081,68729.0
2020-10-06 11:50:00,59.69,59.7,59.6,59.62,106534.0,45.2005,45.2081,45.1324,45.1475,106534.0
2020-10-06 11:55:00,59.62,59.64,59.61,59.62,108690.0,45.1475,45.1626,45.1399,45.1475,108690.0
2020-10-06 12:00:00,59.62,59.66,59.61,59.64,245039.0,45.1475,45.1778,45.1399,45.1626,245039.0
2020-10-06 12:05:00,59.64,59.64,59.61,59.64,243950.0,45.1626,45.1626,45.1399,45.1626,243950.0
2020-10-06 12:10:00,59.64,59.64,59.62,59.63,139048.0,45.1626,45.1626,45.1475,45.1551,139048.0
2020-10-06 12:15:00,59.62,59.63,59.58,59.59,60117.0,45.1475,45.1551,45.1172,45.1248,60117.0
2020-10-06 12:20:00,59.58,59.59,59.57,59.58,121202.0,45.1172,45.1248,45.1096,45.1172,121202.0
2020-10-06 12:25:00,59.58,59.58,59.54,59.56,62972.0,45.1172,45.1172,45.0869,45.1021,62972.0
2020-10-06 12:30:00,59.55,59.59,59.55,59.59,65580.0,45.0945,45.1248,45.0945,45.1248,65580.0
2020-10-06 12:35:00,59.59,59.62,59.58,59.61,70103.0,45.1248,45.1475,45.1172,45.1399,70103.0
2020-10-06 12:40:00,59.61,59.65,59.6,59.65,48933.0,45.1399,45.1702,45.1324,45.1702,48933.0
2020-10-06 12:45:00,59.65,59.69,59.64,59.67,74098.0,45.1702,45.2005,45.1626,45.1854,74098.0
2020-10-06 12:50:00,59.68,59.71,59.67,59.69,71194.0,45.1929,45.2157,45.1854,45.2005,71194.0
2020-10-06 12:55:00,59.7,59.73,59.69,59.72,34992.0,45.2081,45.2308,45.2005,45.2232,34992.0
2020-10-06 13:00:00,59.71,59.76,59.7,59.76,44612.0,45.2157,45.2535,45.2081,45.2535,44612.0
2020-10-06 13:05:00,59.76,59.82,59.73,59.8,66835.0,45.2535,45.299,45.2308,45.2838,66835.0
2020-10-06 13:10:00,59.8,59.85,59.77,59.82,62873.0,45.2838,45.3217,45.2611,45.299,62873.0
2020-10-06 13:15:00,59.83,59.84,59.8,59.83,44091.0,45.3065,45.3141,45.2838,45.3065,44091.0
2020-10-06 13:20:00,59.84,59.91,59.83,59.84,82922.0,45.3141,45.3671,45.3065,45.3141,82922.0
2020-10-06 13:25:00,59.84,59.84,59.78,59.79,37199.0,45.3141,45.3141,45.2687,45.2762,37199.0
2020-10-06 13:30:00,59.79,59.81,59.78,59.79,36905.0,45.2762,45.2914,45.2687,45.2762,36905.0
2020-10-06 13:35:00,59.79,59.79,59.77,59.78,43379.0,45.2762,45.2762,45.2611,45.2687,43379.0
2020-10-06 13:40:00,59.77,59.82,59.75,59.8,104663.0,45.2611,45.299,45.2459,45.2838,104663.0
2020-10-06 13:45:00,59.8,59.81,59.74,59.76,48997.0,45.2838,45.2914,45.2384,45.2535,48997.0
2020-10-06 13:50:00,59.75,59.79,59.74,59.78,44205.0,45.2459,45.2762,45.2384,45.2687,44205.0
2020-10-06 13:55:00,59.78,59.81,59.75,59.8,59574.0,45.2687,45.2914,45.2459,45.2838,59574.0
2020-10-06 14:00:00,59.79,59.8,59.74,59.77,60721.0,45.2762,45.2838,45.2384,45.2611,60721.0
2020-10-06 14:05:00,59.77,59.81,59.76,59.78,70865.0,45.2611,45.2914,45.2535,45.2687,70865.0
2020-10-06 14:10:00,59.78,59.88,59.77,59.88,57729.0,45.2687,45.3444,45.2611,45.3444,57729.0
2020-10-06 14:15:00,59.88,59.92,59.87,59.9,62275.0,45.3444,45.3747,45.3368,45.3595,62275.0
2020-10-06 14:20:00,59.89,59.93,59.88,59.9,76295.0,45.352,45.3823,45.3444,45.3595,76295.0
2020-10-06 14:25:00,59.9,59.9,59.86,59.89,41198.0,45.3595,45.3595,45.3292,45.352,41198.0
2020-10-06 14:30:00,59.9,59.92,59.88,59.9,75720.0,45.3595,45.3747,45.3444,45.3595,75720.0
2020-10-06 14:35:00,59.9,59.93,59.87,59.88,70035.0,45.3595,45.3823,45.3368,45.3444,70035.0
2020-10-06 14:40:00,59.89,59.95,59.88,59.92,75127.0,45.352,45.3974,45.3444,45.3747,75127.0
2020-10-06 14:45:00,59.92,59.97,59.75,59.8,180187.0,45.3747,45.4125,45.2459,45.2838,180187.0
2020-10-06 14:50:00,59.77,59.77,59.39,59.41,455581.0,45.2611,45.2611,44.9733,44.9885,455581.0
2020-10-06 14:55:00,59.41,59.56,59.33,59.44,370277.0,44.9885,45.1021,44.9279,45.0112,370277.0
2020-10-06 15:00:00,59.44,59.45,59.33,59.39,249660.0,45.0112,45.0188,44.9279,44.9733,249660.0
2020-10-06 15:05:00,59.39,59.55,59.33,59.54,228512.0,44.9733,45.0945,44.9279,45.0869,228512.0
2020-10-06 15:10:00,59.54,59.56,59.43,59.47,174187.0,45.0869,45.1021,45.0036,45.0339,174187.0
2020-10-06 15:15:00,59.46,59.52,59.38,59.39,149955.0,45.0263,45.0718,44.9658,44.9733,149955.0
2020-10-06 15:20:00,59.4,59.43,59.35,59.37,149726.0,44.9809,45.0036,44.943,44.9582,149726.0
2020-10-06 15:25:00,59.38,59.48,59.36,59.42,156697.0,44.9658,45.0415,44.9506,44.9961,156697.0
2020-10-06 15:30:00,59.41,59.57,59.39,59.57,159164.0,44.9885,45.1096,44.9733,45.1096,159164.0
2020-10-06 15:35:00,59.56,59.59,59.46,59.47,140815.0,45.1021,45.1248,45.0263,45.0339,140815.0
2020-10-06 15:40:00,59.47,59.52,59.42,59.49,115562.0,45.0339,45.0718,44.9961,45.0491,115562.0
2020-10-06 15:45:00,59.5,59.51,59.35,59.38,204739.0,45.0566,45.0642,44.943,44.9658,204739.0
2020-10-06 15:50:00,59.37,59.49,59.34,59.48,347211.0,44.9582,45.0491,44.9355,45.0415,347211.0
2020-10-06 15:55:00,59.48,59.59,59.43,59.43,465254.0,45.0415,45.1248,45.0036,45.0036,465254.0
2020-10-07 09:30:00,59.62,59.65,59.41,59.43,381679.0,45.1475,45.1702,44.9885,45.0036,381679.0
2020-10-07 09:35:00,59.42,59.51,59.39,59.49,342181.0,44.9961,45.0642,44.9733,45.0491,342181.0
2020-10-07 09:40:00,59.48,59.54,59.42,59.42,142652.0,45.0415,45.0869,44.9961,44.9961,142652.0
2020-10-07 09:45:00,59.42,59.5,59.41,59.47,113990.0,44.9961,45.0566,44.9885,45.0339,113990.0
2020-10-07 09:50:00,59.47,59.51,59.41,59.42,175445.0,45.0339,45.0642,44.9885,44.9961,175445.0
2020-10-07 09:55:00,59.43,59.47,59.42,59.47,116942.0,45.0036,45.0339,44.9961,45.0339,116942.0
2020-10-07 10:00:00,59.47,59.47,59.43,59.45,116299.0,45.0339,45.0339,45.0036,45.0188,116299.0
2020-10-07 10:05:00,59.44,59.45,59.22,59.28,562484.0,45.0112,45.0188,44.8446,44.89,562484.0
2020-10-07 10:10:00,59.28,59.32,59.23,59.23,227959.0,44.89,44.9203,44.8522,44.8522,227959.0
2020-10-07 10:15:00,59.23,59.32,59.2,59.31,209767.0,44.8522,44.9203,44.8295,44.9128,209767.0
2020-10-07 10:20:00,59.32,59.36,59.26,59.33,161204.0,44.9203,44.9506,44.8749,44.9279,161204.0
2020-10-07 10:25:00,59.33,59.43,59.3,59.43,141760.0,44.9279,45.0036,44.9052,45.0036,141760.0
2020-10-07 10:30:00,59.43,59.54,59.43,59.54,128220.0,45.0036,45.0869,45.0036,45.0869,128220.0
2020-10-07 10:35:00,59.54,59.55,59.43,59.46,110024.0,45.0869,45.0945,45.0036,45.0263,110024.0
2020-10-07 10:40:00,59.47,59.53,59.43,59.52,132673.0,45.0339,45.0793,45.0036,45.0718,132673.0
2020-10-07 10:45:00,59.52,59.55,59.48,59.52,123817.0,45.0718,45.0945,45.0415,45.0718,123817.0
2020-10-07 10:50:00,59.52,59.52,59.41,59.41,63544.0,45.0718,45.0718,44.9885,44.9885,63544.0
2020-10-07 10:55:00,59.41,59.44,59.39,59.39,80029.0,44.9885,45.0112,44.9733,44.9733,80029.0
2020-10-07 11:00:00,59.39,59.45,59.36,59.42,61037.0,44.9733,45.0188,44.9506,44.9961,61037.0
2020-10-07 11:05:00,59.43,59.43,59.36,59.39,364944.0,45.0036,45.0036,44.9506,44.9733,364944.0
2020-10-07 11:10:00,59.39,59.39,59.35,59.38,118587.0,44.9733,44.9733,44.943,44.9658,118587.0
2020-10-07 11:15:00,59.39,59.41,59.38,59.4,74939.0,44.9733,44.9885,44.9658,44.9809,74939.0
2020-10-07 11:20:00,59.4,59.41,59.32,59.35,94728.0,44.9809,44.9885,44.9203,44.943,94728.0
2020-10-07 11:25:00,59.35,59.42,59.35,59.4,101770.0,44.943,44.9961,44.943,44.9809,101770.0
2020-10-07 11:30:00,59.4,59.4,59.35,59.37,72583.0,44.9809,44.9809,44.943,44.9582,72583.0
2020-10-07 11:35:00,59.36,59.4,59.36,59.37,84922.0,44.9506,44.9809,44.9506,44.9582,84922.0
2020-10-07 11:40:00,59.36,59.39,59.34,59.39,124341.0,44.9506,44.9733,44.9355,44.9733,124341.0
2020-10-07 11:45:00,59.39,59.41,59.36,59.37,75381.0,44.9733,44.9885,44.9506,44.9582,75381.0
2020-10-07 11:50:00,59.37,59.38,59.34,59.36,94421.0,44.9582,44.9658,44.9355,44.9506,94421.0
2020-10-07 11:55:00,59.37,59.37,59.33,59.35,56325.0,44.9582,44.9582,44.9279,44.943,56325.0
2020-10-07 12:00:00,59.35,59.36,59.31,59.34,75721.0,44.943,44.9506,44.9128,44.9355,75721.0
2020-10-07 12:05:00,59.34,59.4,59.33,59.37,205428.0,44.9355,44.9809,44.9279,44.9582,205428.0
2020-10-07 12:10:00,59.38,59.38,59.32,59.33,53034.0,44.9658,44.9658,44.9203,44.9279,53034.0
2020-10-07 12:15:00,59.33,59.36,59.31,59.36,51756.0,44.9279,44.9506,44.9128,44.9506,51756.0
2020-10-07 12:20:00,59.36,59.37,59.32,59.34,41597.0,44.9506,44.9582,44.9203,44.9355,41597.0
2020-10-07 12:25:00,59.34,59.36,59.29,59.32,250361.0,44.9355,44.9506,44.8976,44.9203,250361.0
2020-10-07 12:30:00,59.32,59.39,59.31,59.37,50876.0,44.9203,44.9733,44.9128,44.9582,50876.0
2020-10-07 12:35:00,59.37,59.37,59.32,59.34,58197.0,44.9582,44.9582,44.9203,44.9355,58197.0
2020-10-07 12:40:00,59.34,59.36,59.33,59.35,30755.0,44.9355,44.9506,44.9279,44.943,30755.0
2020-10-07 12:45:00,59.35,59.42,59.35,59.4,86850.0,44.943,44.9961,44.943,44.9809,86850.0
2020-10-07 12:50:00,59.4,59.4,59.34,59.35,77239.0,44.9809,44.9809,44.9355,44.943,77239.0
2020-10-07 12:55:00,59.35,59.37,59.34,59.37,44659.0,44.943,44.9582,44.9355,44.9582,44659.0
2020-10-07 13:00:00,59.36,59.39,59.35,59.39,30439.0,44.9506,44.9733,44.943,44.9733,30439.0
2020-10-07 13:05:00,59.39,59.41,59.38,59.4,37346.0,44.9733,44.9885,44.9658,44.9809,37346.0
2020-10-07 13:10:00,59.4,59.4,59.36,59.37,43494.0,44.9809,44.9809,44.9506,44.9582,43494.0
2020-10-07 13:15:00,59.37,59.38,59.35,59.38,44373.0,44.9582,44.9658,44.943,44.9658,44373.0
2020-10-07 13:20:00,59.38,59.39,59.36,59.38,34740.0,44.9658,44.9733,44.9506,44.9658,34740.0
2020-10-07 13:25:00,59.38,59.4,59.37,59.4,29956.0,44.9658,44.9809,44.9582,44.9809,29956.0
2020-10-07 13:30:00,59.4,59.44,59.39,59.44,90987.0,44.9809,45.0112,44.9733,45.0112,90987.0
2020-10-07 13:35:00,59.44,59.45,59.4,59.41,64643.0,45.0112,45.0188,44.9809,44.9885,64643.0
2020-10-07 13:40:00,59.41,59.49,59.4,59.47,89652.0,44.9885,45.0491,44.9809,45.0339,89652.0
2020-10-07 13:45:00,59.47,59.52,59.44,59.52,103904.0,45.0339,45.0718,45.0112,45.0718,103904.0
2020-10-07 13:50:00,59.52,59.57,59.51,59.54,68380.0,45.0718,45.1096,45.0642,45.0869,68380.0
2020-10-07 13:55:00,59.54,59.55,59.5,59.54,106734.0,45.0869,45.0945,45.0566,45.0869,106734.0
2020-10-07 14:00:00,59.54,59.58,59.53,59.57,77813.0,45.0869,45.1172,45.0793,45.1096,77813.0
2020-10-07 14:05:00,59.57,59.59,59.55,59.57,67079.0,45.1096,45.1248,45.0945,45.1096,67079.0
2020-10-07 14:10:00,59.57,59.58,59.52,59.54,51917.0,45.1096,45.1172,45.0718,45.0869,51917.0
2020-10-07 14:15:00,59.54,59.6,59.54,59.58,68260.0,45.0869,45.1324,45.0869,45.1172,68260.0
2020-10-07 14:20:00,59.59,59.64,59.57,59.61,129428.0,45.1248,45.1626,45.1096,45.1399,129428.0
2020-10-07 14:25:00,59.61,59.66,59.6,59.66,109990.0,45.1399,45.1778,45.1324,45.1778,109990.0
2020-10-07 14:30:00,59.66,59.69,59.66,59.67,75296.0,45.1778,45.2005,45.1778,45.1854,75296.0
2020-10-07 14:35:00,59.67,59.71,59.64,59.69,78898.0,45.1854,45.2157,45.1626,45.2005,78898.0
2020-10-07 14:40:00,59.7,59.71,59.65,59.7,93624.0,45.2081,45.2157,45.1702,45.2081,93624.0
2020-10-07 14:45:00,59.71,59.72,59.67,59.68,58492.0,45.2157,45.2232,45.1854,45.1929,58492.0
2020-10-07 14:50:00,59.68,59.74,59.68,59.73,70548.0,45.1929,45.2384,45.1929,45.2308,70548.0
2020-10-07 14:55:00,59.73,59.75,59.71,59.73,76947.0,45.2308,45.2459,45.2157,45.2308,76947.0
2020-10-07 15:00:00,59.72,59.74,59.69,59.73,69549.0,45.2232,45.2384,45.2005,45.2308,69549.0
2020-10-07 15:05:00,59.73,59.78,59.72,59.74,110474.0,45.2308,45.2687,45.2232,45.2384,110474.0
2020-10-07 15:10:00,59.75,59.75,59.69,59.72,67403.0,45.2459,45.2459,45.2005,45.2232,67403.0
2020-10-07 15:15:00,59.72,59.72,59.7,59.72,84417.0,45.2232,45.2232,45.2081,45.2232,84417.0
2020-10-07 15:20:00,59.71,59.73,59.7,59.72,150832.0,45.2157,45.2308,45.2081,45.2232,150832.0
2020-10-07 15:25:00,59.72,59.72,59.66,59.69,104797.0,45.2232,45.2232,45.1778,45.2005,104797.0
2020-10-07 15:30:00,59.69,59.71,59.68,59.7,117710.0,45.2005,45.2157,45.1929,45.2081,117710.0
2020-10-07 15:35:00,59.7,59.71,59.68,59.69,116114.0,45.2081,45.2157,45.1929,45.2005,116114.0
2020-10-07 15:40:00,59.69,59.71,59.68,59.71,87411.0,45.2005,45.2157,45.1929,45.2157,87411.0
2020-10-07 15:45:00,59.71,59.72,59.66,59.7,154354.0,45.2157,45.2232,45.1778,45.2081,154354.0
2020-10-07 15:50:00,59.7,59.72,59.66,59.71,240722.0,45.2081,45.2232,45.1778,45.2157,240722.0
2020-10-07 15:55:00,59.7,59.71,59.58,59.6,836495.0,45.2081,45.2157,45.1172,45.1324,836495.0
2020-10-08 09:30:00,59.12,59.73,59.12,59.67,809804.0,45.2435,45.7103,45.2435,45.6644,809804.0
2020-10-08 09:35:00,59.67,59.67,59.48,59.5,239700.0,45.6644,45.6644,45.519,45.5343,239700.0
2020-10-08 09:40:00,59.5,59.54,59.38,59.39,370954.0,45.5343,45.5649,45.4425,45.4501,370954.0
2020-10-08 09:45:00,59.4,59.41,59.32,59.38,292715.0,45.4578,45.4654,45.3965,45.4425,292715.0
2020-10-08 09:50:00,59.38,59.41,59.35,59.38,162988.0,45.4425,45.4654,45.4195,45.4425,162988.0
2020-10-08 09:55:00,59.38,59.4,59.29,59.32,161677.0,45.4425,45.4578,45.3736,45.3965,161677.0
2020-10-08 10:00:00,59.32,59.41,59.3,59.35,131007.0,45.3965,45.4654,45.3812,45.4195,131007.0
2020-10-08 10:05:00,59.35,59.35,59.18,59.25,167291.0,45.4195,45.4195,45.2894,45.343,167291.0
2020-10-08 10:10:00,59.24,59.26,59.22,59.23,121030.0,45.3353,45.3506,45.32,45.3277,121030.0
2020-10-08 10:15:00,59.23,59.25,59.18,59.19,85943.0,45.3277,45.343,45.2894,45.2971,85943.0
2020-10-08 10:20:00,59.2,59.22,59.16,59.19,108870.0,45.3047,45.32,45.2741,45.2971,108870.0
2020-10-08 10:25:00,59.19,59.21,59.12,59.13,228824.0,45.2971,45.3124,45.2435,45.2511,228824.0
2020-10-08 10:30:00,59.13,59.23,59.12,59.15,354446.0,45.2511,45.3277,45.2435,45.2664,354446.0
2020-10-08 10:35:00,59.15,59.25,59.14,59.16,136135.0,45.2664,45.343,45.2588,45.2741,136135.0
2020-10-08 10:40:00,59.16,59.17,59.05,59.07,145829.0,45.2741,45.2818,45.1899,45.2052,145829.0
2020-10-08 10:45:00,59.07,59.11,59.06,59.11,135840.0,45.2052,45.2358,45.1976,45.2358,135840.0
2020-10-08 10:50:00,59.11,59.18,59.1,59.14,77881.0,45.2358,45.2894,45.2282,45.2588,77881.0
2020-10-08 10:55:00,59.14,59.16,59.06,59.07,112833.0,45.2588,45.2741,45.1976,45.2052,112833.0
2020-10-08 11:00:00,59.07,59.1,59.05,59.09,92893.0,45.2052,45.2282,45.1899,45.2205,92893.0
2020-10-08 11:05:00,59.08,59.1,59.06,59.1,66992.0,45.2129,45.2282,45.1976,45.2282,66992.0
2020-10-08 11:10:00,59.1,59.11,59.07,59.09,151976.0,45.2282,45.2358,45.2052,45.2205,151976.0
2020-10-08 11:15:00,59.09,59.11,59.05,59.05,84724.0,45.2205,45.2358,45.1899,45.1899,84724.0
2020-10-08 11:20:00,59.06,59.09,59.02,59.07,141974.0,45.1976,45.2205,45.167,45.2052,141974.0
2020-10-08 11:25:00,59.06,59.11,59.04,59.07,113497.0,45.1976,45.2358,45.1823,45.2052,113497.0
2020-10-08 11:30:00,59.07,59.08,59.04,59.06,107967.0,45.2052,45.2129,45.1823,45.1976,107967.0
2020-10-08 11:35:00,59.06,59.12,59.0,59.08,262943.0,45.1976,45.2435,45.1517,45.2129,262943.0
2020-10-08 11:40:00,59.08,59.11,59.04,59.05,98314.0,45.2129,45.2358,45.1823,45.1899,98314.0
2020-10-08 11:45:00,59.06,59.08,59.02,59.03,105599.0,45.1976,45.2129,45.167,45.1746,105599.0
2020-10-08 11:50:00,59.03,59.09,59.02,59.05,117625.0,45.1746,45.2205,45.167,45.1899,117625.0
2020-10-08 11:55:00,59.05,59.06,58.98,58.98,135164.0,45.1899,45.1976,45.1364,45.1364,135164.0
2020-10-08 12:00:00,58.98,59.01,58.97,59.0,104521.0,45.1364,45.1593,45.1287,45.1517,104521.0
2020-10-08 12:05:00,58.99,59.01,58.98,59.01,180328.0,45.144,45.1593,45.1364,45.1593,180328.0
2020-10-08 12:10:00,59.01,59.02,58.99,59.0,59825.0,45.1593,45.167,45.144,45.1517,59825.0
2020-10-08 12:15:00,59.01,59.06,59.0,59.04,71732.0,45.1593,45.1976,45.1517,45.1823,71732.0
2020-10-08 12:20:00,59.04,59.09,59.03,59.08,40683.0,45.1823,45.2205,45.1746,45.2129,40683.0
2020-10-08 12:25:00,59.08,59.11,59.07,59.1,88306.0,45.2129,45.2358,45.2052,45.2282,88306.0
2020-10-08 12:30:00,59.1,59.1,59.08,59.1,75666.0,45.2282,45.2282,45.2129,45.2282,75666.0
2020-10-08 12:35:00,59.09,59.13,59.08,59.13,74273.0,45.2205,45.2511,45.2129,45.2511,74273.0
2020-10-08 12:40:00,59.12,59.13,59.09,59.12,147444.0,45.2435,45.2511,45.2205,45.2435,147444.0
2020-10-08 12:45:00,59.12,59.14,59.06,59.09,227025.0,45.2435,45.2588,45.1976,45.2205,227025.0
2020-10-08 12:50:00,59.08,59.12,59.08,59.09,46222.0,45.2129,45.2435,45.2129,45.2205,46222.0
2020-10-08 12:55:00,59.09,59.11,59.08,59.1,78726.0,45.2205,45.2358,45.2129,45.2282,78726.0
2020-10-08 13:00:00,59.1,59.1,59.07,59.1,117065.0,45.2282,45.2282,45.2052,45.2282,117065.0
2020-10-08 13:05:00,59.1,59.1,59.07,59.1,66960.0,45.2282,45.2282,45.2052,45.2282,66960.0
2020-10-08 13:10:00,59.1,59.1,59.08,59.1,53785.0,45.2282,45.2282,45.2129,45.2282,53785.0
2020-10-08 13:15:00,59.1,59.11,59.09,59.1,99307.0,45.2282,45.2358,45.2205,45.2282,99307.0
2020-10-08 13:20:00,59.1,59.15,59.09,59.15,52886.0,45.2282,45.2664,45.2205,45.2664,52886.0
2020-10-08 13:25:00,59.15,59.17,59.11,59.16,90552.0,45.2664,45.2818,45.2358,45.2741,90552.0
2020-10-08 13:30:00,59.16,59.18,59.14,59.17,59393.0,45.2741,45.2894,45.2588,45.2818,59393.0
2020-10-08 13:35:00,59.17,59.2,59.16,59.19,75044.0,45.2818,45.3047,45.2741,45.2971,75044.0
2020-10-08 13:40:00,59.18,59.2,59.16,59.2,113914.0,45.2894,45.3047,45.2741,45.3047,113914.0
2020-10-08 13:45:00,59.19,59.2,59.18,59.2,51019.0,45.2971,45.3047,45.2894,45.3047,51019.0
2020-10-08 13:50:00,59.19,59.21,59.18,59.2,46503.0,45.2971,45.3124,45.2894,45.3047,46503.0
2020-10-08 13:55:00,59.2,59.21,59.16,59.2,85498.0,45.3047,45.3124,45.2741,45.3047,85498.0
2020-10-08 14:00:00,59.2,59.21,59.11,59.15,135967.0,45.3047,45.3124,45.2358,45.2664,135967.0
2020-10-08 14:05:00,59.16,59.24,59.15,59.23,54762.0,45.2741,45.3353,45.2664,45.3277,54762.0
2020-10-08 14:10:00,59.23,59.24,59.19,59.21,48020.0,45.3277,45.3353,45.2971,45.3124,48020.0
2020-10-08 14:15:00,59.21,59.22,59.18,59.2,77709.0,45.3124,45.32,45.2894,45.3047,77709.0
2020-10-08 14:20:00,59.2,59.21,59.18,59.18,80785.0,45.3047,45.3124,45.2894,45.2894,80785.0
2020-10-08 14:25:00,59.19,59.2,59.16,59.17,64997.0,45.2971,45.3047,45.2741,45.2818,64997.0
2020-10-08 14:30:00,59.17,59.19,59.15,59.18,64358.0,45.2818,45.2971,45.2664,45.2894,64358.0
2020-10-08 14:35:00,59.18,59.18,59.16,59.17,65148.0,45.2894,45.2894,45.2741,45.2818,65148.0
2020-10-08 14:40:00,59.17,59.17,59.12,59.14,77633.0,45.2818,45.2818,45.2435,45.2588,77633.0
2020-10-08 14:45:00,59.14,59.16,59.13,59.14,104047.0,45.2588,45.2741,45.2511,45.2588,104047.0
2020-10-08 14:50:00,59.14,59.15,59.09,59.09,103149.0,45.2588,45.2664,45.2205,45.2205,103149.0
2020-10-08 14:55:00,59.09,59.11,59.07,59.09,102952.0,45.2205,45.2358,45.2052,45.2205,102952.0
2020-10-08 15:00:00,59.09,59.11,59.04,59.07,95944.0,45.2205,45.2358,45.1823,45.2052,95944.0
2020-10-08 15:05:00,59.07,59.07,59.04,59.05,32779.0,45.2052,45.2052,45.1823,45.1899,32779.0
2020-10-08 15:10:00,59.05,59.09,59.04,59.05,80403.0,45.1899,45.2205,45.1823,45.1899,80403.0
2020-10-08 15:15:00,59.05,59.06,58.99,59.05,233847.0,45.1899,45.1976,45.144,45.1899,233847.0
2020-10-08 15:20:00,59.05,59.1,59.04,59.07,118267.0,45.1899,45.2282,45.1823,45.2052,118267.0
2020-10-08 15:25:00,59.08,59.09,59.05,59.09,69802.0,45.2129,45.2205,45.1899,45.2205,69802.0
2020-10-08 15:30:00,59.09,59.1,59.06,59.09,98223.0,45.2205,45.2282,45.1976,45.2205,98223.0
2020-10-08 15:35:00,59.08,59.09,59.06,59.06,101522.0,45.2129,45.2205,45.1976,45.1976,101522.0
2020-10-08 15:40:00,59.07,59.08,59.03,59.03,233079.0,45.2052,45.2129,45.1746,45.1746,233079.0
2020-10-08 15:45:00,59.03,59.09,59.03,59.09,227551.0,45.1746,45.2205,45.1746,45.2205,227551.0
2020-10-08 15:50:00,59.09,59.09,59.02,59.03,399455.0,45.2205,45.2205,45.167,45.1746,399455.0
2020-10-08 15:55:00,59.02,59.2,59.01,59.18,1054148.0,45.167,45.3047,45.1593,45.2894,1054148.0
2020-10-09 09:30:00,59.25,59.37,59.2,59.25,347125.0,45.343,45.4348,45.3047,45.343,347125.0
2020-10-09 09:35:00,59.26,59.27,59.18,59.25,158310.0,45.3506,45.3583,45.2894,45.343,158310.0
2020-10-09 09:40:00,59.24,59.25,59.17,59.18,86751.0,45.3353,45.343,45.2818,45.2894,86751.0
2020-10-09 09:45:00,59.19,59.21,59.08,59.12,191463.0,45.2971,45.3124,45.2129,45.2435,191463.0
2020-10-09 09:50:00,59.12,59.24,59.1,59.24,269166.0,45.2435,45.3353,45.2282,45.3353,269166.0
2020-10-09 09:55:00,59.25,59.33,59.24,59.29,184654.0,45.343,45.4042,45.3353,45.3736,184654.0
2020-10-09 10:00:00,59.3,59.37,59.27,59.29,187920.0,45.3812,45.4348,45.3583,45.3736,187920.0
2020-10-09 10:05:00,59.29,59.29,59.21,59.22,90612.0,45.3736,45.3736,45.3124,45.32,90612.0
2020-10-09 10:10:00,59.22,59.31,59.2,59.29,140613.0,45.32,45.3889,45.3047,45.3736,140613.0
2020-10-09 10:15:00,59.29,59.35,59.26,59.33,113983.0,45.3736,45.4195,45.3506,45.4042,113983.0
2020-10-09 10:20:00,59.33,59.33,59.28,59.3,72798.0,45.4042,45.4042,45.3659,45.3812,72798.0
2020-10-09 10:25:00,59.29,59.3,59.21,59.25,95349.0,45.3736,45.3812,45.3124,45.343,95349.0
2020-10-09 10:30:00,59.26,59.31,59.23,59.28,89255.0,45.3506,45.3889,45.3277,45.3659,89255.0
2020-10-09 10:35:00,59.28,59.4,59.27,59.36,118351.0,45.3659,45.4578,45.3583,45.4272,118351.0
2020-10-09 10:40:00,59.36,59.37,59.29,59.33,85339.0,45.4272,45.4348,45.3736,45.4042,85339.0
2020-10-09 10:45:00,59.34,59.39,59.33,59.38,84766.0,45.4119,45.4501,45.4042,45.4425,84766.0
2020-10-09 10:50:00,59.37,59.38,59.33,59.35,68770.0,45.4348,45.4425,45.4042,45.4195,68770.0
2020-10-09 10:55:00,59.35,59.4,59.32,59.37,125866.0,45.4195,45.4578,45.3965,45.4348,125866.0
2020-10-09 11:00:00,59.38,59.38,59.32,59.35,83467.0,45.4425,45.4425,45.3965,45.4195,83467.0
2020-10-09 11:05:00,59.36,59.37,59.27,59.28,70230.0,45.4272,45.4348,45.3583,45.3659,70230.0
2020-10-09 11:10:00,59.27,59.33,59.27,59.3,62696.0,45.3583,45.4042,45.3583,45.3812,62696.0
2020-10-09 11:15:00,59.3,59.36,59.29,59.35,60204.0,45.3812,45.4272,45.3736,45.4195,60204.0
2020-10-09 11:20:00,59.34,59.35,59.32,59.34,49616.0,45.4119,45.4195,45.3965,45.4119,49616.0
2020-10-09 11:25:00,59.33,59.34,59.3,59.34,54112.0,45.4042,45.4119,45.3812,45.4119,54112.0
2020-10-09 11:30:00,59.34,59.37,59.32,59.32,39160.0,45.4119,45.4348,45.3965,45.3965,39160.0
2020-10-09 11:35:00,59.33,59.39,59.33,59.36,57091.0,45.4042,45.4501,45.4042,45.4272,57091.0
2020-10-09 11:40:00,59.36,59.46,59.35,59.43,171935.0,45.4272,45.5037,45.4195,45.4807,171935.0
2020-10-09 11:45:00,59.43,59.5,59.42,59.5,127211.0,45.4807,45.5343,45.4731,45.5343,127211.0
2020-10-09 11:50:00,59.49,59.54,59.44,59.49,147371.0,45.5266,45.5649,45.4884,45.5266,147371.0
2020-10-09 11:55:00,59.48,59.53,59.47,59.48,63030.0,45.519,45.5573,45.5113,45.519,63030.0
2020-10-09 12:00:00,59.48,59.52,59.43,59.44,46028.0,45.519,45.5496,45.4807,45.4884,46028.0
2020-10-09 12:05:00,59.44,59.48,59.43,59.47,54186.0,45.4884,45.519,45.4807,45.5113,54186.0
2020-10-09 12:10:00,59.46,59.47,59.4,59.41,43010.0,45.5037,45.5113,45.4578,45.4654,43010.0
2020-10-09 12:15:00,59.41,59.42,59.39,59.4,41598.0,45.4654,45.4731,45.4501,45.4578,41598.0
2020-10-09 12:20:00,59.4,59.44,59.39,59.41,39676.0,45.4578,45.4884,45.4501,45.4654,39676.0
2020-10-09 12:25:00,59.41,59.43,59.34,59.4,126758.0,45.4654,45.4807,45.4119,45.4578,126758.0
2020-10-09 12:30:00,59.4,59.42,59.35,59.36,50167.0,45.4578,45.4731,45.4195,45.4272,50167.0
2020-10-09 12:35:00,59.36,59.37,59.3,59.31,73241.0,45.4272,45.4348,45.3812,45.3889,73241.0
2020-10-09 12:40:00,59.31,59.32,59.27,59.29,78967.0,45.3889,45.3965,45.3583,45.3736,78967.0
2020-10-09 12:45:00,59.29,59.31,59.24,59.29,65709.0,45.3736,45.3889,45.3353,45.3736,65709.0
2020-10-09 12:50:00,59.29,59.3,59.23,59.27,59686.0,45.3736,45.3812,45.3277,45.3583,59686.0
2020-10-09 12:55:00,59.27,59.27,59.24,59.25,27463.0,45.3583,45.3583,45.3353,45.343,27463.0
2020-10-09 13:00:00,59.26,59.26,59.23,59.24,58684.0,45.3506,45.3506,45.3277,45.3353,58684.0
2020-10-09 13:05:00,59.23,59.24,59.2,59.21,30680.0,45.3277,45.3353,45.3047,45.3124,30680.0
2020-10-09 13:10:00,59.22,59.25,59.2,59.23,68837.0,45.32,45.343,45.3047,45.3277,68837.0
2020-10-09 13:15:00,59.23,59.26,59.19,59.2,51725.0,45.3277,45.3506,45.2971,45.3047,51725.0
2020-10-09 13:20:00,59.19,59.23,59.19,59.23,156967.0,45.2971,45.3277,45.2971,45.3277,156967.0
2020-10-09 13:25:00,59.22,59.24,59.19,59.2,53901.0,45.32,45.3353,45.2971,45.3047,53901.0
2020-10-09 13:30:00,59.2,59.23,59.19,59.23,34689.0,45.3047,45.3277,45.2971,45.3277,34689.0
2020-10-09 13:35:00,59.23,59.26,59.22,59.25,44265.0,45.3277,45.3506,45.32,45.343,44265.0
2020-10-09 13:40:00,59.25,59.27,59.22,59.23,71731.0,45.343,45.3583,45.32,45.3277,71731.0
2020-10-09 13:45:00,59.23,59.26,59.21,59.23,56276.0,45.3277,45.3506,45.3124,45.3277,56276.0
2020-10-09 13:50:00,59.22,59.25,59.22,59.25,48322.0,45.32,45.343,45.32,45.343,48322.0
2020-10-09 13:55:00,59.25,59.3,59.24,59.29,64058.0,45.343,45.3812,45.3353,45.3736,64058.0
2020-10-09 14:00:00,59.29,59.29,59.24,59.27,81682.0,45.3736,45.3736,45.3353,45.3583,81682.0
2020-10-09 14:05:00,59.27,59.29,59.26,59.28,56396.0,45.3583,45.3736,45.3506,45.3659,56396.0
2020-10-09 14:10:00,59.27,59.28,59.24,59.25,43312.0,45.3583,45.3659,45.3353,45.343,43312.0
2020-10-09 14:15:00,59.25,59.26,59.24,59.26,44690.0,45.343,45.3506,45.3353,45.3506,44690.0
2020-10-09 14:20:00,59.26,59.27,59.24,59.27,79676.0,45.3506,45.3583,45.3353,45.3583,79676.0
2020-10-09 14:25:00,59.27,59.29,59.23,59.29,123012.0,45.3583,45.3736,45.3277,45.3736,123012.0
2020-10-09 14:30:00,59.29,59.3,59.28,59.3,43594.0,45.3736,45.3812,45.3659,45.3812,43594.0
2020-10-09 14:35:00,59.3,59.31,59.22,59.25,132862.0,45.3812,45.3889,45.32,45.343,132862.0
2020-10-09 14:40:00,59.24,59.3,59.22,59.29,78851.0,45.3353,45.3812,45.32,45.3736,78851.0
2020-10-09 14:45:00,59.29,59.31,59.27,59.3,37334.0,45.3736,45.3889,45.3583,45.3812,37334.0
2020-10-09 14:50:00,59.3,59.3,59.27,59.28,40672.0,45.3812,45.3812,45.3583,45.3659,40672.0
2020-10-09 14:55:00,59.28,59.28,59.25,59.27,61483.0,45.3659,45.3659,45.343,45.3583,61483.0
2020-10-09 15:00:00,59.27,59.29,59.25,59.28,60763.0,45.3583,45.3736,45.343,45.3659,60763.0
2020-10-09 15:05:00,59.28,59.31,59.27,59.3,33095.0,45.3659,45.3889,45.3583,45.3812,33095.0
2020-10-09 15:10:00,59.3,59.31,59.28,59.3,58089.0,45.3812,45.3889,45.3659,45.3812,58089.0
2020-10-09 15:15:00,59.3,59.32,59.29,59.3,64553.0,45.3812,45.3965,45.3736,45.3812,64553.0
2020-10-09 15:20:00,59.3,59.37,59.29,59.36,103052.0,45.3812,45.4348,45.3736,45.4272,103052.0
2020-10-09 15:25:00,59.36,59.4,59.35,59.37,115542.0,45.4272,45.4578,45.4195,45.4348,115542.0
2020-10-09 15:30:00,59.37,59.38,59.32,59.33,67803.0,45.4348,45.4425,45.3965,45.4042,67803.0
2020-10-09 15:35:00,59.34,59.36,59.32,59.33,56610.0,45.4119,45.4272,45.3965,45.4042,56610.0
2020-10-09 15:40:00,59.33,59.36,59.31,59.32,89390.0,45.4042,45.4272,45.3889,45.3965,89390.0
2020-10-09 15:45:00,59.32,59.35,59.3,59.3,104068.0,45.3965,45.4195,45.3812,45.3812,104068.0
2020-10-09 15:50:00,59.29,59.33,59.24,59.32,204234.0,45.3736,45.4042,45.3353,45.3965,204234.0
2020-10-09 15:55:00,59.32,59.38,59.29,59.33,415522.0,45.3965,45.4425,45.3736,45.4042,415522.0
2020-10-12 09:30:00,59.33,59.4,59.26,59.29,375852.0,45.4042,45.4578,45.3506,45.3736,375852.0
2020-10-12 09:35:00,59.28,59.31,59.15,59.16,161136.0,45.3659,45.3889,45.2664,45.2741,161136.0
2020-10-12 09:40:00,59.16,59.32,59.15,59.26,139406.0,45.2741,45.3965,45.2664,45.3506,139406.0
2020-10-12 09:45:00,59.26,59.45,59.22,59.45,164891.0,45.3506,45.496,45.32,45.496,164891.0
2020-10-12 09:50:00,59.45,59.51,59.32,59.33,145023.0,45.496,45.5419,45.3965,45.4042,145023.0
2020-10-12 09:55:00,59.33,59.4,59.32,59.35,168698.0,45.4042,45.4578,45.3965,45.4195,168698.0
2020-10-12 10:00:00,59.36,59.39,59.32,59.39,179528.0,45.4272,45.4501,45.3965,45.4501,179528.0
2020-10-12 10:05:00,59.39,59.42,59.35,59.39,93599.0,45.4501,45.4731,45.4195,45.4501,93599.0
2020-10-12 10:10:00,59.39,59.46,59.37,59.4,105516.0,45.4501,45.5037,45.4348,45.4578,105516.0
2020-10-12 10:15:00,59.4,59.41,59.34,59.36,85619.0,45.4578,45.4654,45.4119,45.4272,85619.0
2020-10-12 10:20:00,59.37,59.4,59.34,59.4,78325.0,45.4348,45.4578,45.4119,45.4578,78325.0
2020-10-12 10:25:00,59.39,59.4,59.35,59.37,106060.0,45.4501,45.4578,45.4195,45.4348,106060.0
2020-10-12 10:30:00,59.37,59.4,59.35,59.38,83047.0,45.4348,45.4578,45.4195,45.4425,83047.0
2020-10-12 10:35:00,59.38,59.39,59.32,59.34,89919.0,45.4425,45.4501,45.3965,45.4119,89919.0
2020-10-12 10:40:00,59.35,59.35,59.25,59.26,330788.0,45.4195,45.4195,45.343,45.3506,330788.0
2020-10-12 10:45:00,59.26,59.35,59.25,59.32,105595.0,45.3506,45.4195,45.343,45.3965,105595.0
2020-10-12 10:50:00,59.32,59.41,59.32,59.38,116410.0,45.3965,45.4654,45.3965,45.4425,116410.0
2020-10-12 10:55:00,59.38,59.41,59.35,59.37,73659.0,45.4425,45.4654,45.4195,45.4348,73659.0
2020-10-12 11:00:00,59.36,59.4,59.36,59.39,84363.0,45.4272,45.4578,45.4272,45.4501,84363.0
2020-10-12 11:05:00,59.39,59.4,59.3,59.37,217928.0,45.4501,45.4578,45.3812,45.4348,217928.0
2020-10-12 11:10:00,59.36,59.44,59.35,59.43,60023.0,45.4272,45.4884,45.4195,45.4807,60023.0
2020-10-12 11:15:00,59.44,59.45,59.39,59.45,129334.0,45.4884,45.496,45.4501,45.496,129334.0
2020-10-12 11:20:00,59.44,59.5,59.44,59.47,138984.0,45.4884,45.5343,45.4884,45.5113,138984.0
2020-10-12 11:25:00,59.48,59.55,59.47,59.55,181825.0,45.519,45.5726,45.5113,45.5726,181825.0
2020-10-12 11:30:00,59.55,59.58,59.52,59.56,132737.0,45.5726,45.5955,45.5496,45.5802,132737.0
2020-10-12 11:35:00,59.55,59.57,59.53,59.56,106135.0,45.5726,45.5879,45.5573,45.5802,106135.0
2020-10-12 11:40:00,59.56,59.61,59.55,59.6,276815.0,45.5802,45.6185,45.5726,45.6108,276815.0
2020-10-12 11:45:00,59.59,59.61,59.57,59.61,119225.0,45.6032,45.6185,45.5879,45.6185,119225.0
2020-10-12 11:50:00,59.6,59.61,59.53,59.56,119660.0,45.6108,45.6185,45.5573,45.5802,119660.0
2020-10-12 11:55:00,59.56,59.6,59.54,59.57,77261.0,45.5802,45.6108,45.5649,45.5879,77261.0
2020-10-12 12:00:00,59.57,59.58,59.49,59.49,79373.0,45.5879,45.5955,45.5266,45.5266,79373.0
2020-10-12 12:05:00,59.49,59.5,59.43,59.45,96784.0,45.5266,45.5343,45.4807,45.496,96784.0
2020-10-12 12:10:00,59.44,59.46,59.37,59.42,162746.0,45.4884,45.5037,45.4348,45.4731,162746.0
2020-10-12 12:15:00,59.42,59.51,59.41,59.49,70771.0,45.4731,45.5419,45.4654,45.5266,70771.0
2020-10-12 12:20:00,59.49,59.52,59.46,59.48,76685.0,45.5266,45.5496,45.5037,45.519,76685.0
2020-10-12 12:25:00,59.49,59.55,59.48,59.53,72054.0,45.5266,45.5726,45.519,45.5573,72054.0
2020-10-12 12:30:00,59.52,59.54,59.49,59.51,59996.0,45.5496,45.5649,45.5266,45.5419,59996.0
2020-10-12 12:35:00,59.51,59.57,59.5,59.55,90603.0,45.5419,45.5879,45.5343,45.5726,90603.0
2020-10-12 12:40:00,59.56,59.56,59.5,59.51,72868.0,45.5802,45.5802,45.5343,45.5419,72868.0
2020-10-12 12:45:00,59.51,59.53,59.45,59.47,75719.0,45.5419,45.5573,45.496,45.5113,75719.0
2020-10-12 12:50:00,59.47,59.49,59.43,59.47,65755.0,45.5113,45.5266,45.4807,45.5113,65755.0
2020-10-12 12:55:00,59.46,59.47,59.43,59.44,38544.0,45.5037,45.5113,45.4807,45.4884,38544.0
2020-10-12 13:00:00,59.44,59.44,59.38,59.41,157304.0,45.4884,45.4884,45.4425,45.4654,157304.0
2020-10-12 13:05:00,59.41,59.45,59.4,59.45,47694.0,45.4654,45.496,45.4578,45.496,47694.0
2020-10-12 13:10:00,59.44,59.45,59.42,59.45,51585.0,45.4884,45.496,45.4731,45.496,51585.0
2020-10-12 13:15:00,59.45,59.56,59.44,59.55,176006.0,45.496,45.5802,45.4884,45.5726,176006.0
2020-10-12 13:20:00,59.55,59.58,59.54,59.57,88694.0,45.5726,45.5955,45.5649,45.5879,88694.0
2020-10-12 13:25:00,59.57,59.6,59.55,59.6,170272.0,45.5879,45.6108,45.5726,45.6108,170272.0
2020-10-12 13:30:00,59.6,59.6,59.58,59.59,125552.0,45.6108,45.6108,45.5955,45.6032,125552.0
2020-10-12 13:35:00,59.59,59.6,59.55,59.57,139335.0,45.6032,45.6108,45.5726,45.5879,139335.0
2020-10-12 13:40:00,59.57,59.57,59.52,59.55,86609.0,45.5879,45.5879,45.5496,45.5726,86609.0
2020-10-12 13:45:00,59.55,59.55,59.49,59.51,96601.0,45.5726,45.5726,45.5266,45.5419,96601.0
2020-10-12 13:50:00,59.51,59.51,59.48,59.51,113930.0,45.5419,45.5419,45.519,45.5419,113930.0
2020-10-12 13:55:00,59.51,59.55,59.5,59.54,85363.0,45.5419,45.5726,45.5343,45.5649,85363.0
2020-10-12 14:00:00,59.55,59.56,59.53,59.54,87335.0,45.5726,45.5802,45.5573,45.5649,87335.0
2020-10-12 14:05:00,59.54,59.57,59.53,59.55,126434.0,45.5649,45.5879,45.5573,45.5726,126434.0
2020-10-12 14:10:00,59.55,59.57,59.52,59.57,61104.0,45.5726,45.5879,45.5496,45.5879,61104.0
2020-10-12 14:15:00,59.57,59.61,59.54,59.6,105676.0,45.5879,45.6185,45.5649,45.6108,105676.0
2020-10-12 14:20:00,59.59,59.62,59.57,59.61,141218.0,45.6032,45.6261,45.5879,45.6185,141218.0
2020-10-12 14:25:00,59.6,59.62,59.59,59.61,198733.0,45.6108,45.6261,45.6032,45.6185,198733.0
2020-10-12 14:30:00,59.61,59.61,59.59,59.61,120064.0,45.6185,45.6185,45.6032,45.6185,120064.0
2020-10-12 14:35:00,59.61,59.61,59.58,59.6,87486.0,45.6185,45.6185,45.5955,45.6108,87486.0
2020-10-12 14:40:00,59.59,59.61,59.57,59.6,106135.0,45.6032,45.6185,45.5879,45.6108,106135.0
2020-10-12 14:45:00,59.6,59.61,59.58,59.61,48135.0,45.6108,45.6185,45.5955,45.6185,48135.0
2020-10-12 14:50:00,59.61,59.61,59.58,59.6,57177.0,45.6185,45.6185,45.5955,45.6108,57177.0
2020-10-12 14:55:00,59.6,59.61,59.59,59.6,111252.0,45.6108,45.6185,45.6032,45.6108,111252.0
2020-10-12 15:00:00,59.61,59.62,59.58,59.62,112310.0,45.6185,45.6261,45.5955,45.6261,112310.0
2020-10-12 15:05:00,59.63,59.63,59.58,59.59,65438.0,45.6338,45.6338,45.5955,45.6032,65438.0
2020-10-12 15:10:00,59.6,59.61,59.56,59.57,74562.0,45.6108,45.6185,45.5802,45.5879,74562.0
2020-10-12 15:15:00,59.58,59.61,59.57,59.6,73508.0,45.5955,45.6185,45.5879,45.6108,73508.0
2020-10-12 15:20:00,59.6,59.62,59.59,59.6,155576.0,45.6108,45.6261,45.6032,45.6108,155576.0
2020-10-12 15:25:00,59.61,59.61,59.59,59.6,79895.0,45.6185,45.6185,45.6032,45.6108,79895.0
2020-10-12 15:30:00,59.61,59.61,59.53,59.56,169595.0,45.6185,45.6185,45.5573,45.5802,169595.0
2020-10-12 15:35:00,59.55,59.58,59.54,59.56,135107.0,45.5726,45.5955,45.5649,45.5802,135107.0
2020-10-12 15:40:00,59.55,59.57,59.54,59.56,96395.0,45.5726,45.5879,45.5649,45.5802,96395.0
2020-10-12 15:45:00,59.55,59.56,59.5,59.51,253295.0,45.5726,45.5802,45.5343,45.5419,253295.0
2020-10-12 15:50:00,59.52,59.61,59.51,59.61,406927.0,45.5496,45.6185,45.5419,45.6185,406927.0
2020-10-12 15:55:00,59.61,59.68,59.49,59.56,1555177.0,45.6185,45.672,45.5266,45.5802,1555177.0
2020-10-13 09:30:00,59.7,59.72,59.51,59.59,629061.0,45.6874,45.7027,45.5419,45.6032,629061.0
2020-10-13 09:35:00,59.59,59.6,59.5,59.51,246810.0,45.6032,45.6108,45.5343,45.5419,246810.0
2020-10-13 09:40:00,59.52,59.57,59.5,59.53,106100.0,45.5496,45.5879,45.5343,45.5573,106100.0
2020-10-13 09:45:00,59.52,59.57,59.49,59.5,92724.0,45.5496,45.5879,45.5266,45.5343,92724.0
2020-10-13 09:50:00,59.49,59.53,59.45,59.51,106111.0,45.5266,45.5573,45.496,45.5419,106111.0
2020-10-13 09:55:00,59.52,59.52,59.33,59.35,100362.0,45.5496,45.5496,45.4042,45.4195,100362.0
2020-10-13 10:00:00,59.36,59.41,59.32,59.41,109272.0,45.4272,45.4654,45.3965,45.4654,109272.0
2020-10-13 10:05:00,59.4,59.41,59.28,59.3,98266.0,45.4578,45.4654,45.3659,45.3812,98266.0
2020-10-13 10:10:00,59.29,59.32,59.25,59.28,104378.0,45.3736,45.3965,45.343,45.3659,104378.0
2020-10-13 10:15:00,59.27,59.29,59.19,59.21,141429.0,45.3583,45.3736,45.2971,45.3124,141429.0
2020-10-13 10:20:00,59.21,59.23,59.16,59.19,109429.0,45.3124,45.3277,45.2741,45.2971,109429.0
2020-10-13 10:25:00,59.19,59.21,59.16,59.16,67337.0,45.2971,45.3124,45.2741,45.2741,67337.0
2020-10-13 10:30:00,59.17,59.18,59.1,59.11,142218.0,45.2818,45.2894,45.2282,45.2358,142218.0
2020-10-13 10:35:00,59.12,59.12,59.07,59.08,246817.0,45.2435,45.2435,45.2052,45.2129,246817.0
2020-10-13 10:40:00,59.08,59.09,59.05,59.08,134764.0,45.2129,45.2205,45.1899,45.2129,134764.0
2020-10-13 10:45:00,59.08,59.08,59.05,59.07,156865.0,45.2129,45.2129,45.1899,45.2052,156865.0
2020-10-13 10:50:00,59.07,59.08,59.03,59.05,121296.0,45.2052,45.2129,45.1746,45.1899,121296.0
2020-10-13 10:55:00,59.05,59.1,59.05,59.08,152795.0,45.1899,45.2282,45.1899,45.2129,152795.0
2020-10-13 11:00:00,59.08,59.13,59.06,59.11,87140.0,45.2129,45.2511,45.1976,45.2358,87140.0
2020-10-13 11:05:00,59.1,59.1,59.03,59.05,100942.0,45.2282,45.2282,45.1746,45.1899,100942.0
2020-10-13 11:10:00,59.04,59.05,59.01,59.04,107375.0,45.1823,45.1899,45.1593,45.1823,107375.0
2020-10-13 11:15:00,59.04,59.06,59.02,59.05,145218.0,45.1823,45.1976,45.167,45.1899,145218.0
2020-10-13 11:20:00,59.04,59.05,59.0,59.01,107102.0,45.1823,45.1899,45.1517,45.1593,107102.0
2020-10-13 11:25:00,59.01,59.05,58.99,59.02,139997.0,45.1593,45.1899,45.144,45.167,139997.0
2020-10-13 11:30:00,59.02,59.02,58.96,58.96,120166.0,45.167,45.167,45.121,45.121,120166.0
2020-10-13 11:35:00,58.96,58.98,58.95,58.98,127175.0,45.121,45.1364,45.1134,45.1364,127175.0
2020-10-13 11:40:00,58.98,59.01,58.95,58.96,158636.0,45.1364,45.1593,45.1134,45.121,158636.0
2020-10-13 11:45:00,58.96,58.98,58.95,58.96,57321.0,45.121,45.1364,45.1134,45.121,57321.0
2020-10-13 11:50:00,58.95,59.01,58.95,58.99,87055.0,45.1134,45.1593,45.1134,45.144,87055.0
2020-10-13 11:55:00,58.98,59.0,58.94,58.94,110681.0,45.1364,45.1517,45.1057,45.1057,110681.0
2020-10-13 12:00:00,58.95,58.96,58.93,58.93,89752.0,45.1134,45.121,45.0981,45.0981,89752.0
2020-10-13 12:05:00,58.94,58.98,58.93,58.94,76455.0,45.1057,45.1364,45.0981,45.1057,76455.0
2020-10-13 12:10:00,58.95,58.95,58.91,58.92,85899.0,45.1134,45.1134,45.0828,45.0904,85899.0
2020-10-13 12:15:00,58.91,58.98,58.91,58.96,107588.0,45.0828,45.1364,45.0828,45.121,107588.0
2020-10-13 12:20:00,58.96,59.02,58.94,59.0,203476.0,45.121,45.167,45.1057,45.1517,203476.0
2020-10-13 12:25:00,59.01,59.01,58.96,58.97,74283.0,45.1593,45.1593,45.121,45.1287,74283.0
2020-10-13 12:30:00,58.98,58.98,58.93,58.95,221695.0,45.1364,45.1364,45.0981,45.1134,221695.0
2020-10-13 12:35:00,58.95,58.95,58.87,58.91,171286.0,45.1134,45.1134,45.0522,45.0828,171286.0
2020-10-13 12:40:00,58.9,58.91,58.87,58.91,65396.0,45.0751,45.0828,45.0522,45.0828,65396.0
2020-10-13 12:45:00,58.91,58.96,58.9,58.93,84483.0,45.0828,45.121,45.0751,45.0981,84483.0
2020-10-13 12:50:00,58.93,58.94,58.9,58.93,85967.0,45.0981,45.1057,45.0751,45.0981,85967.0
2020-10-13 12:55:00,58.93,58.93,58.88,58.89,86531.0,45.0981,45.0981,45.0598,45.0675,86531.0
2020-10-13 13:00:00,58.89,58.9,58.87,58.89,90577.0,45.0675,45.0751,45.0522,45.0675,90577.0
2020-10-13 13:05:00,58.9,58.91,58.85,58.88,246485.0,45.0751,45.0828,45.0369,45.0598,246485.0
2020-10-13 13:10:00,58.88,58.92,58.87,58.91,134141.0,45.0598,45.0904,45.0522,45.0828,134141.0
2020-10-13 13:15:00,58.91,59.6,58.9,59.51,3395575.0,45.0828,45.6108,45.0751,45.5419,3395575.0
2020-10-13 13:20:00,59.51,59.59,59.24,59.35,1649517.0,45.5419,45.6032,45.3353,45.4195,1649517.0
2020-10-13 13:25:00,59.35,59.49,59.33,59.44,587532.0,45.4195,45.5266,45.4042,45.4884,587532.0
2020-10-13 13:30:00,59.44,59.45,59.35,59.42,404189.0,45.4884,45.496,45.4195,45.4731,404189.0
2020-10-13 13:35:00,59.41,59.65,59.4,59.64,592688.0,45.4654,45.6491,45.4578,45.6414,592688.0
2020-10-13 13:40:00,59.64,59.69,59.57,59.67,543606.0,45.6414,45.6797,45.5879,45.6644,543606.0
2020-10-13 13:45:00,59.66,59.7,59.53,59.58,300343.0,45.6567,45.6874,45.5573,45.5955,300343.0
2020-10-13 13:50:00,59.58,59.59,59.5,59.54,208847.0,45.5955,45.6032,45.5343,45.5649,208847.0
2020-10-13 13:55:00,59.54,59.55,59.46,59.5,166752.0,45.5649,45.5726,45.5037,45.5343,166752.0
2020-10-13 14:00:00,59.5,59.54,59.48,59.5,96760.0,45.5343,45.5649,45.519,45.5343,96760.0
2020-10-13 14:05:00,59.5,59.53,59.42,59.43,233503.0,45.5343,45.5573,45.4731,45.4807,233503.0
2020-10-13 14:10:00,59.44,59.51,59.43,59.5,144001.0,45.4884,45.5419,45.4807,45.5343,144001.0
2020-10-13 14:15:00,59.5,59.5,59.44,59.45,120780.0,45.5343,45.5343,45.4884,45.496,120780.0
2020-10-13 14:20:00,59.44,59.45,59.36,59.37,136129.0,45.4884,45.496,45.4272,45.4348,136129.0
2020-10-13 14:25:00,59.37,59.37,59.25,59.28,305629.0,45.4348,45.4348,45.343,45.3659,305629.0
2020-10-13 14:30:00,59.29,59.36,59.19,59.36,391765.0,45.3736,45.4272,45.2971,45.4272,391765.0
2020-10-13 14:35:00,59.36,59.36,59.26,59.29,204274.0,45.4272,45.4272,45.3506,45.3736,204274.0
2020-10-13 14:40:00,59.3,59.32,59.22,59.24,122056.0,45.3812,45.3965,45.32,45.3353,122056.0
2020-10-13 14:45:00,59.24,59.27,59.2,59.23,168936.0,45.3353,45.3583,45.3047,45.3277,168936.0
2020-10-13 14:50:00,59.23,59.27,59.22,59.27,96055.0,45.3277,45.3583,45.32,45.3583,96055.0
2020-10-13 14:55:00,59.27,59.3,59.25,59.28,119196.0,45.3583,45.3812,45.343,45.3659,119196.0
2020-10-13 15:00:00,59.27,59.3,59.24,59.26,87169.0,45.3583,45.3812,45.3353,45.3506,87169.0
2020-10-13 15:05:00,59.26,59.27,59.23,59.23,76080.0,45.3506,45.3583,45.3277,45.3277,76080.0
2020-10-13 15:10:00,59.24,59.25,59.22,59.23,108116.0,45.3353,45.343,45.32,45.3277,108116.0
2020-10-13 15:15:00,59.23,59.27,59.21,59.26,85293.0,45.3277,45.3583,45.3124,45.3506,85293.0
2020-10-13 15:20:00,59.27,59.41,59.25,59.41,155264.0,45.3583,45.4654,45.343,45.4654,155264.0
2020-10-13 15:25:00,59.41,59.49,59.38,59.47,252301.0,45.4654,45.5266,45.4425,45.5113,252301.0
2020-10-13 15:30:00,59.47,59.48,59.42,59.43,105362.0,45.5113,45.519,45.4731,45.4807,105362.0
2020-10-13 15:35:00,59.43,59.57,59.42,59.55,300368.0,45.4807,45.5879,45.4731,45.5726,300368.0
2020-10-13 15:40:00,59.55,59.55,59.44,59.45,145277.0,45.5726,45.5726,45.4884,45.496,145277.0
2020-10-13 15:45:00,59.45,59.47,59.43,59.44,160500.0,45.496,45.5113,45.4807,45.4884,160500.0
2020-10-13 15:50:00,59.44,59.46,59.38,59.46,389990.0,45.4884,45.5037,45.4425,45.5037,389990.0
2020-10-13 15:55:00,59.46,59.48,59.36,59.37,757489.0,45.5037,45.519,45.4272,45.4348,757489.0
2020-10-14 09:30:00,59.46,59.52,59.32,59.32,422400.0,45.5037,45.5496,45.3965,45.3965,422400.0
2020-10-14 09:35:00,59.34,59.34,59.22,59.24,124943.0,45.4119,45.4119,45.32,45.3353,124943.0
2020-10-14 09:40:00,59.24,59.31,59.21,59.28,115883.0,45.3353,45.3889,45.3124,45.3659,115883.0
2020-10-14 09:45:00,59.28,59.35,59.21,59.34,377980.0,45.3659,45.4195,45.3124,45.4119,377980.0
2020-10-14 09:50:00,59.35,59.4,59.17,59.19,234700.0,45.4195,45.4578,45.2818,45.2971,234700.0
2020-10-14 09:55:00,59.19,59.26,59.15,59.16,145643.0,45.2971,45.3506,45.2664,45.2741,145643.0
2020-10-14 10:00:00,59.16,59.19,59.11,59.17,137980.0,45.2741,45.2971,45.2358,45.2818,137980.0
2020-10-14 10:05:00,59.17,59.22,59.13,59.18,170625.0,45.2818,45.32,45.2511,45.2894,170625.0
2020-10-14 10:10:00,59.18,59.18,59.11,59.12,117853.0,45.2894,45.2894,45.2358,45.2435,117853.0
2020-10-14 10:15:00,59.12,59.17,59.03,59.05,265569.0,45.2435,45.2818,45.1746,45.1899,265569.0
2020-10-14 10:20:00,59.05,59.12,59.03,59.05,126859.0,45.1899,45.2435,45.1746,45.1899,126859.0
2020-10-14 10:25:00,59.05,59.08,58.97,58.99,205282.0,45.1899,45.2129,45.1287,45.144,205282.0
2020-10-14 10:30:00,58.98,58.99,58.89,58.92,161384.0,45.1364,45.144,45.0675,45.0904,161384.0
2020-10-14 10:35:00,58.93,59.02,58.92,58.98,210239.0,45.0981,45.167,45.0904,45.1364,210239.0
2020-10-14 10:40:00,58.98,59.02,58.91,58.93,141059.0,45.1364,45.167,45.0828,45.0981,141059.0
2020-10-14 10:45:00,58.92,59.03,58.92,58.99,181707.0,45.0904,45.1746,45.0904,45.144,181707.0
2020-10-14 10:50:00,59.0,59.03,58.9,58.93,197182.0,45.1517,45.1746,45.0751,45.0981,197182.0
2020-10-14 10:55:00,58.93,58.93,58.86,58.88,184656.0,45.0981,45.0981,45.0445,45.0598,184656.0
2020-10-14 11:00:00,58.88,58.9,58.8,58.82,239449.0,45.0598,45.0751,44.9986,45.0139,239449.0
2020-10-14 11:05:00,58.83,58.85,58.79,58.79,260914.0,45.0216,45.0369,44.9909,44.9909,260914.0
2020-10-14 11:10:00,58.8,58.81,58.75,58.78,188008.0,44.9986,45.0063,44.9603,44.9833,188008.0
2020-10-14 11:15:00,58.78,58.82,58.74,58.77,111893.0,44.9833,45.0139,44.9527,44.9756,111893.0
2020-10-14 11:20:00,58.78,58.79,58.73,58.74,123009.0,44.9833,44.9909,44.945,44.9527,123009.0
2020-10-14 11:25:00,58.75,58.75,58.71,58.73,143258.0,44.9603,44.9603,44.9297,44.945,143258.0
2020-10-14 11:30:00,58.73,58.78,58.71,58.74,89336.0,44.945,44.9833,44.9297,44.9527,89336.0
2020-10-14 11:35:00,58.75,58.84,58.74,58.83,125674.0,44.9603,45.0292,44.9527,45.0216,125674.0
2020-10-14 11:40:00,58.82,58.83,58.78,58.8,111377.0,45.0139,45.0216,44.9833,44.9986,111377.0
2020-10-14 11:45:00,58.79,58.79,58.7,58.74,125718.0,44.9909,44.9909,44.9221,44.9527,125718.0
2020-10-14 11:50:00,58.74,58.75,58.65,58.66,190621.0,44.9527,44.9603,44.8838,44.8915,190621.0
2020-10-14 11:55:00,58.66,58.68,58.64,58.66,178716.0,44.8915,44.9068,44.8762,44.8915,178716.0
2020-10-14 12:00:00,58.66,58.73,58.64,58.69,260201.0,44.8915,44.945,44.8762,44.9144,260201.0
2020-10-14 12:05:00,58.69,58.76,58.68,58.69,119143.0,44.9144,44.968,44.9068,44.9144,119143.0
2020-10-14 12:10:00,58.7,58.73,58.68,58.72,98196.0,44.9221,44.945,44.9068,44.9374,98196.0
2020-10-14 12:15:00,58.72,58.72,58.58,58.63,141005.0,44.9374,44.9374,44.8302,44.8685,141005.0
2020-10-14 12:20:00,58.63,58.69,58.6,58.67,101551.0,44.8685,44.9144,44.8455,44.8991,101551.0
2020-10-14 12:25:00,58.67,58.77,58.66,58.77,120809.0,44.8991,44.9756,44.8915,44.9756,120809.0
2020-10-14 12:30:00,58.76,58.8,58.72,58.72,79187.0,44.968,44.9986,44.9374,44.9374,79187.0
2020-10-14 12:35:00,58.73,58.73,58.65,58.71,98050.0,44.945,44.945,44.8838,44.9297,98050.0
2020-10-14 12:40:00,58.71,58.74,58.69,58.72,91047.0,44.9297,44.9527,44.9144,44.9374,91047.0
2020-10-14 12:45:00,58.73,58.75,58.7,58.72,87945.0,44.945,44.9603,44.9221,44.9374,87945.0
2020-10-14 12:50:00,58.72,58.75,58.7,58.71,56436.0,44.9374,44.9603,44.9221,44.9297,56436.0
2020-10-14 12:55:00,58.7,58.76,58.7,58.73,82385.0,44.9221,44.968,44.9221,44.945,82385.0
2020-10-14 13:00:00,58.73,58.76,58.71,58.73,98053.0,44.945,44.968,44.9297,44.945,98053.0
2020-10-14 13:05:00,58.73,58.74,58.67,58.68,198288.0,44.945,44.9527,44.8991,44.9068,198288.0
2020-10-14 13:10:00,58.68,58.73,58.67,58.72,93891.0,44.9068,44.945,44.8991,44.9374,93891.0
2020-10-14 13:15:00,58.72,58.73,58.68,58.69,65570.0,44.9374,44.945,44.9068,44.9144,65570.0
2020-10-14 13:20:00,58.69,58.69,58.65,58.66,73843.0,44.9144,44.9144,44.8838,44.8915,73843.0
2020-10-14 13:25:00,58.66,58.68,58.6,58.62,98804.0,44.8915,44.9068,44.8455,44.8608,98804.0
2020-10-14 13:30:00,58.62,58.64,58.56,58.58,96848.0,44.8608,44.8762,44.8149,44.8302,96848.0
2020-10-14 13:35:00,58.58,58.59,58.54,58.57,266476.0,44.8302,44.8379,44.7996,44.8226,266476.0
2020-10-14 13:40:00,58.57,58.57,58.51,58.52,121047.0,44.8226,44.8226,44.7767,44.7843,121047.0
2020-10-14 13:45:00,58.52,58.54,58.47,58.5,196475.0,44.7843,44.7996,44.7461,44.769,196475.0
2020-10-14 13:50:00,58.5,58.51,58.47,58.5,91419.0,44.769,44.7767,44.7461,44.769,91419.0
2020-10-14 13:55:00,58.49,58.5,58.45,58.48,91288.0,44.7614,44.769,44.7308,44.7537,91288.0
2020-10-14 14:00:00,58.48,58.5,58.45,58.45,95372.0,44.7537,44.769,44.7308,44.7308,95372.0
2020-10-14 14:05:00,58.46,58.55,58.45,58.55,89003.0,44.7384,44.8073,44.7308,44.8073,89003.0
2020-10-14 14:10:00,58.55,58.56,58.5,58.53,115975.0,44.8073,44.8149,44.769,44.792,115975.0
2020-10-14 14:15:00,58.53,58.53,58.5,58.52,99799.0,44.792,44.792,44.769,44.7843,99799.0
2020-10-14 14:20:00,58.52,58.57,58.47,58.57,389511.0,44.7843,44.8226,44.7461,44.8226,389511.0
2020-10-14 14:25:00,58.57,58.57,58.46,58.46,104101.0,44.8226,44.8226,44.7384,44.7384,104101.0
2020-10-14 14:30:00,58.47,58.51,58.45,58.46,121276.0,44.7461,44.7767,44.7308,44.7384,121276.0
2020-10-14 14:35:00,58.46,58.48,58.4,58.4,204939.0,44.7384,44.7537,44.6925,44.6925,204939.0
2020-10-14 14:40:00,58.4,58.46,58.39,58.42,133380.0,44.6925,44.7384,44.6848,44.7078,133380.0
2020-10-14 14:45:00,58.42,58.53,58.4,58.51,165905.0,44.7078,44.792,44.6925,44.7767,165905.0
2020-10-14 14:50:00,58.51,58.51,58.47,58.48,122577.0,44.7767,44.7767,44.7461,44.7537,122577.0
2020-10-14 14:55:00,58.48,58.51,58.47,58.48,194509.0,44.7537,44.7767,44.7461,44.7537,194509.0
2020-10-14 15:00:00,58.49,58.56,58.47,58.56,131246.0,44.7614,44.8149,44.7461,44.8149,131246.0
2020-10-14 15:05:00,58.56,58.64,58.54,58.59,261751.0,44.8149,44.8762,44.7996,44.8379,261751.0
2020-10-14 15:10:00,58.59,58.62,58.55,58.62,131175.0,44.8379,44.8608,44.8073,44.8608,131175.0
2020-10-14 15:15:00,58.62,58.63,58.6,58.63,142860.0,44.8608,44.8685,44.8455,44.8685,142860.0
2020-10-14 15:20:00,58.63,58.67,58.61,58.62,193239.0,44.8685,44.8991,44.8532,44.8608,193239.0
2020-10-14 15:25:00,58.61,58.62,58.53,58.54,176542.0,44.8532,44.8608,44.792,44.7996,176542.0
2020-10-14 15:30:00,58.53,58.55,58.48,58.5,297474.0,44.792,44.8073,44.7537,44.769,297474.0
2020-10-14 15:35:00,58.49,58.5,58.43,58.45,266427.0,44.7614,44.769,44.7154,44.7308,266427.0
2020-10-14 15:40:00,58.45,58.51,58.42,58.45,472849.0,44.7308,44.7767,44.7078,44.7308,472849.0
2020-10-14 15:45:00,58.44,58.45,58.4,58.43,214742.0,44.7231,44.7308,44.6925,44.7154,214742.0
2020-10-14 15:50:00,58.43,58.44,58.4,58.43,389211.0,44.7154,44.7231,44.6925,44.7154,389211.0
2020-10-14 15:55:00,58.43,58.46,58.39,58.44,1098492.0,44.7154,44.7384,44.6848,44.7231,1098492.0
2020-10-15 09:30:00,58.11,58.28,58.05,58.1,492988.0,44.4706,44.6007,44.4246,44.4629,492988.0
2020-10-15 09:35:00,58.09,58.09,57.97,58.04,238730.0,44.4552,44.4552,44.3634,44.417,238730.0
2020-10-15 09:40:00,58.03,58.08,57.95,58.01,191208.0,44.4093,44.4476,44.3481,44.394,191208.0
2020-10-15 09:45:00,58.01,58.12,58.0,58.08,105365.0,44.394,44.4782,44.3864,44.4476,105365.0
2020-10-15 09:50:00,58.09,58.13,57.97,57.97,173158.0,44.4552,44.4859,44.3634,44.3634,173158.0
2020-10-15 09:55:00,57.97,58.07,57.94,57.95,95692.0,44.3634,44.4399,44.3405,44.3481,95692.0
2020-10-15 10:00:00,57.95,58.05,57.93,58.03,112229.0,44.3481,44.4246,44.3328,44.4093,112229.0
2020-10-15 10:05:00,58.03,58.05,57.98,58.0,143261.0,44.4093,44.4246,44.3711,44.3864,143261.0
2020-10-15 10:10:00,58.0,58.02,57.95,57.98,103876.0,44.3864,44.4017,44.3481,44.3711,103876.0
2020-10-15 10:15:00,57.98,58.08,57.98,58.01,98885.0,44.3711,44.4476,44.3711,44.394,98885.0
2020-10-15 10:20:00,58.0,58.01,57.95,57.98,51241.0,44.3864,44.394,44.3481,44.3711,51241.0
2020-10-15 10:25:00,57.98,57.98,57.85,57.89,126059.0,44.3711,44.3711,44.2716,44.3022,126059.0
2020-10-15 10:30:00,57.88,57.9,57.83,57.88,89245.0,44.2945,44.3098,44.2563,44.2945,89245.0
2020-10-15 10:35:00,57.89,57.89,57.83,57.89,142564.0,44.3022,44.3022,44.2563,44.3022,142564.0
2020-10-15 10:40:00,57.89,57.89,57.83,57.84,157036.0,44.3022,44.3022,44.2563,44.2639,157036.0
2020-10-15 10:45:00,57.84,57.86,57.83,57.85,115264.0,44.2639,44.2792,44.2563,44.2716,115264.0
2020-10-15 10:50:00,57.85,57.93,57.83,57.86,172089.0,44.2716,44.3328,44.2563,44.2792,172089.0
2020-10-15 10:55:00,57.86,57.86,57.8,57.84,164117.0,44.2792,44.2792,44.2333,44.2639,164117.0
2020-10-15 11:00:00,57.84,57.9,57.82,57.85,222162.0,44.2639,44.3098,44.2486,44.2716,222162.0
2020-10-15 11:05:00,57.85,57.99,57.85,57.97,140959.0,44.2716,44.3787,44.2716,44.3634,140959.0
2020-10-15 11:10:00,57.96,57.98,57.92,57.94,61076.0,44.3558,44.3711,44.3252,44.3405,61076.0
2020-10-15 11:15:00,57.94,57.98,57.91,57.96,122651.0,44.3405,44.3711,44.3175,44.3558,122651.0
2020-10-15 11:20:00,57.96,57.97,57.91,57.92,95050.0,44.3558,44.3634,44.3175,44.3252,95050.0
2020-10-15 11:25:00,57.92,57.94,57.87,57.88,113997.0,44.3252,44.3405,44.2869,44.2945,113997.0
2020-10-15 11:30:00,57.89,57.89,57.82,57.84,162935.0,44.3022,44.3022,44.2486,44.2639,162935.0
2020-10-15 11:35:00,57.84,57.84,57.75,57.78,131184.0,44.2639,44.2639,44.1951,44.218,131184.0
2020-10-15 11:40:00,57.77,57.79,57.75,57.76,66822.0,44.2104,44.2257,44.1951,44.2027,66822.0
2020-10-15 11:45:00,57.76,57.81,57.73,57.74,131348.0,44.2027,44.241,44.1797,44.1874,131348.0
2020-10-15 11:50:00,57.73,57.85,57.72,57.81,231507.0,44.1797,44.2716,44.1721,44.241,231507.0
2020-10-15 11:55:00,57.82,57.84,57.74,57.76,96778.0,44.2486,44.2639,44.1874,44.2027,96778.0
2020-10-15 12:00:00,57.76,57.8,57.74,57.78,155382.0,44.2027,44.2333,44.1874,44.218,155382.0
2020-10-15 12:05:00,57.78,57.79,57.74,57.79,58898.0,44.218,44.2257,44.1874,44.2257,58898.0
2020-10-15 12:10:00,57.79,57.81,57.75,57.8,71024.0,44.2257,44.241,44.1951,44.2333,71024.0
2020-10-15 12:15:00,57.8,57.81,57.74,57.77,46749.0,44.2333,44.241,44.1874,44.2104,46749.0
2020-10-15 12:20:00,57.77,57.85,57.77,57.83,184841.0,44.2104,44.2716,44.2104,44.2563,184841.0
2020-10-15 12:25:00,57.83,57.85,57.8,57.8,66223.0,44.2563,44.2716,44.2333,44.2333,66223.0
2020-10-15 12:30:00,57.8,57.84,57.77,57.78,47624.0,44.2333,44.2639,44.2104,44.218,47624.0
2020-10-15 12:35:00,57.78,57.86,57.77,57.82,66758.0,44.218,44.2792,44.2104,44.2486,66758.0
2020-10-15 12:40:00,57.82,57.86,57.81,57.83,40419.0,44.2486,44.2792,44.241,44.2563,40419.0
2020-10-15 12:45:00,57.83,57.86,57.8,57.85,57599.0,44.2563,44.2792,44.2333,44.2716,57599.0
2020-10-15 12:50:00,57.85,57.89,57.84,57.89,112897.0,44.2716,44.3022,44.2639,44.3022,112897.0
2020-10-15 12:55:00,57.89,57.93,57.88,57.93,97696.0,44.3022,44.3328,44.2945,44.3328,97696.0
2020-10-15 13:00:00,57.93,57.93,57.89,57.9,67802.0,44.3328,44.3328,44.3022,44.3098,67802.0
2020-10-15 13:05:00,57.9,57.92,57.87,57.92,70739.0,44.3098,44.3252,44.2869,44.3252,70739.0
2020-10-15 13:10:00,57.92,57.96,57.9,57.96,67042.0,44.3252,44.3558,44.3098,44.3558,67042.0
2020-10-15 13:15:00,57.95,57.97,57.92,57.92,71578.0,44.3481,44.3634,44.3252,44.3252,71578.0
2020-10-15 13:20:00,57.93,57.93,57.89,57.92,109102.0,44.3328,44.3328,44.3022,44.3252,109102.0
2020-10-15 13:25:00,57.92,58.0,57.91,57.95,104836.0,44.3252,44.3864,44.3175,44.3481,104836.0
2020-10-15 13:30:00,57.95,57.97,57.92,57.94,67784.0,44.3481,44.3634,44.3252,44.3405,67784.0
2020-10-15 13:35:00,57.94,57.95,57.91,57.93,54486.0,44.3405,44.3481,44.3175,44.3328,54486.0
2020-10-15 13:40:00,57.94,57.96,57.91,57.95,68631.0,44.3405,44.3558,44.3175,44.3481,68631.0
2020-10-15 13:45:00,57.95,57.96,57.94,57.95,47633.0,44.3481,44.3558,44.3405,44.3481,47633.0
2020-10-15 13:50:00,57.95,57.95,57.94,57.95,42242.0,44.3481,44.3481,44.3405,44.3481,42242.0
2020-10-15 13:55:00,57.95,58.01,57.94,58.0,120425.0,44.3481,44.394,44.3405,44.3864,120425.0
2020-10-15 14:00:00,58.01,58.04,57.97,58.02,150007.0,44.394,44.417,44.3634,44.4017,150007.0
2020-10-15 14:05:00,58.02,58.05,58.02,58.03,58436.0,44.4017,44.4246,44.4017,44.4093,58436.0
2020-10-15 14:10:00,58.02,58.05,58.0,58.02,63986.0,44.4017,44.4246,44.3864,44.4017,63986.0
2020-10-15 14:15:00,58.02,58.04,58.0,58.0,44832.0,44.4017,44.417,44.3864,44.3864,44832.0
2020-10-15 14:20:00,58.01,58.02,58.0,58.01,40478.0,44.394,44.4017,44.3864,44.394,40478.0
2020-10-15 14:25:00,58.01,58.02,58.0,58.01,166751.0,44.394,44.4017,44.3864,44.394,166751.0
2020-10-15 14:30:00,58.02,58.03,58.0,58.0,80392.0,44.4017,44.4093,44.3864,44.3864,80392.0
2020-10-15 14:35:00,58.01,58.01,57.97,57.99,80772.0,44.394,44.394,44.3634,44.3787,80772.0
2020-10-15 14:40:00,57.98,58.0,57.94,57.95,140447.0,44.3711,44.3864,44.3405,44.3481,140447.0
2020-10-15 14:45:00,57.96,58.01,57.95,58.01,112563.0,44.3558,44.394,44.3481,44.394,112563.0
2020-10-15 14:50:00,58.0,58.03,57.98,58.01,106836.0,44.3864,44.4093,44.3711,44.394,106836.0
2020-10-15 14:55:00,58.0,58.02,57.99,57.99,77070.0,44.3864,44.4017,44.3787,44.3787,77070.0
2020-10-15 15:00:00,57.98,58.02,57.98,58.02,84754.0,44.3711,44.4017,44.3711,44.4017,84754.0
2020-10-15 15:05:00,58.02,58.02,57.97,58.0,101284.0,44.4017,44.4017,44.3634,44.3864,101284.0
2020-10-15 15:10:00,58.0,58.0,57.94,57.97,95419.0,44.3864,44.3864,44.3405,44.3634,95419.0
2020-10-15 15:15:00,57.96,58.0,57.96,58.0,129346.0,44.3558,44.3864,44.3558,44.3864,129346.0
2020-10-15 15:20:00,57.99,58.01,57.98,58.0,70907.0,44.3787,44.394,44.3711,44.3864,70907.0
2020-10-15 15:25:00,58.0,58.03,57.99,58.02,70912.0,44.3864,44.4093,44.3787,44.4017,70912.0
2020-10-15 15:30:00,58.02,58.09,58.01,58.04,173887.0,44.4017,44.4552,44.394,44.417,173887.0
2020-10-15 15:35:00,58.04,58.05,57.99,58.01,167360.0,44.417,44.4246,44.3787,44.394,167360.0
2020-10-15 15:40:00,58.01,58.07,58.0,58.03,182101.0,44.394,44.4399,44.3864,44.4093,182101.0
2020-10-15 15:45:00,58.03,58.03,57.96,57.98,197108.0,44.4093,44.4093,44.3558,44.3711,197108.0
2020-10-15 15:50:00,57.98,58.05,57.95,58.03,459442.0,44.3711,44.4246,44.3481,44.4093,459442.0
2020-10-15 15:55:00,58.02,58.18,58.02,58.17,985584.0,44.4017,44.5241,44.4017,44.5165,985584.0
2020-10-16 09:30:00,58.1,58.36,58.08,58.35,1298670.0,44.4629,44.6619,44.4476,44.6542,1298670.0
2020-10-16 09:35:00,58.33,58.36,58.24,58.29,136856.0,44.6389,44.6619,44.57,44.6083,136856.0
2020-10-16 09:40:00,58.29,58.31,58.25,58.26,65395.0,44.6083,44.6236,44.5777,44.5853,65395.0
2020-10-16 09:45:00,58.26,58.35,58.25,58.33,79983.0,44.5853,44.6542,44.5777,44.6389,79983.0
2020-10-16 09:50:00,58.34,58.34,58.24,58.27,102440.0,44.6466,44.6466,44.57,44.593,102440.0
2020-10-16 09:55:00,58.27,58.28,58.22,58.26,88855.0,44.593,44.6007,44.5547,44.5853,88855.0
2020-10-16 10:00:00,58.26,58.27,58.19,58.24,210637.0,44.5853,44.593,44.5318,44.57,210637.0
2020-10-16 10:05:00,58.23,58.28,58.22,58.26,82989.0,44.5624,44.6007,44.5547,44.5853,82989.0
2020-10-16 10:10:00,58.26,58.27,58.19,58.23,107970.0,44.5853,44.593,44.5318,44.5624,107970.0
2020-10-16 10:15:00,58.22,58.25,58.18,58.19,57853.0,44.5547,44.5777,44.5241,44.5318,57853.0
2020-10-16 10:20:00,58.19,58.26,58.13,58.23,257411.0,44.5318,44.5853,44.4859,44.5624,257411.0
2020-10-16 10:25:00,58.24,58.4,58.24,58.4,136951.0,44.57,44.6925,44.57,44.6925,136951.0
2020-10-16 10:30:00,58.4,58.43,58.36,58.37,143235.0,44.6925,44.7154,44.6619,44.6695,143235.0
2020-10-16 10:35:00,58.37,58.42,58.34,58.34,143386.0,44.6695,44.7078,44.6466,44.6466,143386.0
2020-10-16 10:40:00,58.34,58.38,58.32,58.37,92151.0,44.6466,44.6772,44.6313,44.6695,92151.0
2020-10-16 10:45:00,58.37,58.41,58.35,58.39,133201.0,44.6695,44.7001,44.6542,44.6848,133201.0
2020-10-16 10:50:00,58.39,58.39,58.32,58.33,108749.0,44.6848,44.6848,44.6313,44.6389,108749.0
2020-10-16 10:55:00,58.34,58.34,58.28,58.29,97581.0,44.6466,44.6466,44.6007,44.6083,97581.0
2020-10-16 11:00:00,58.28,58.29,58.24,58.24,56458.0,44.6007,44.6083,44.57,44.57,56458.0
2020-10-16 11:05:00,58.24,58.26,58.22,58.25,111395.0,44.57,44.5853,44.5547,44.5777,111395.0
2020-10-16 11:10:00,58.25,58.32,58.22,58.31,134535.0,44.5777,44.6313,44.5547,44.6236,134535.0
2020-10-16 11:15:00,58.32,58.32,58.27,58.3,75540.0,44.6313,44.6313,44.593,44.616,75540.0
2020-10-16 11:20:00,58.29,58.3,58.24,58.24,51933.0,44.6083,44.616,44.57,44.57,51933.0
2020-10-16 11:25:00,58.24,58.3,58.22,58.28,60119.0,44.57,44.616,44.5547,44.6007,60119.0
2020-10-16 11:30:00,58.28,58.3,58.2,58.25,65869.0,44.6007,44.616,44.5394,44.5777,65869.0
2020-10-16 11:35:00,58.25,58.26,58.2,58.23,78557.0,44.5777,44.5853,44.5394,44.5624,78557.0
2020-10-16 11:40:00,58.23,58.27,58.21,58.25,82555.0,44.5624,44.593,44.5471,44.5777,82555.0
2020-10-16 11:45:00,58.25,58.3,58.24,58.28,99532.0,44.5777,44.616,44.57,44.6007,99532.0
2020-10-16 11:50:00,58.28,58.28,58.25,58.27,46575.0,44.6007,44.6007,44.5777,44.593,46575.0
2020-10-16 11:55:00,58.27,58.28,58.25,58.26,57621.0,44.593,44.6007,44.5777,44.5853,57621.0
2020-10-16 12:00:00,58.26,58.28,58.25,58.28,68842.0,44.5853,44.6007,44.5777,44.6007,68842.0
2020-10-16 12:05:00,58.28,58.29,58.21,58.23,122229.0,44.6007,44.6083,44.5471,44.5624,122229.0
2020-10-16 12:10:00,58.23,58.27,58.23,58.26,71031.0,44.5624,44.593,44.5624,44.5853,71031.0
2020-10-16 12:15:00,58.26,58.26,58.23,58.24,65781.0,44.5853,44.5853,44.5624,44.57,65781.0
2020-10-16 12:20:00,58.25,58.25,58.21,58.21,120787.0,44.5777,44.5777,44.5471,44.5471,120787.0
2020-10-16 12:25:00,58.22,58.27,58.21,58.25,121304.0,44.5547,44.593,44.5471,44.5777,121304.0
2020-10-16 12:30:00,58.25,58.25,58.21,58.21,112796.0,44.5777,44.5777,44.5471,44.5471,112796.0
2020-10-16 12:35:00,58.21,58.24,58.19,58.22,61690.0,44.5471,44.57,44.5318,44.5547,61690.0
2020-10-16 12:40:00,58.22,58.22,58.18,58.2,73171.0,44.5547,44.5547,44.5241,44.5394,73171.0
2020-10-16 12:45:00,58.21,58.21,58.17,58.18,56074.0,44.5471,44.5471,44.5165,44.5241,56074.0
2020-10-16 12:50:00,58.17,58.18,58.12,58.14,124573.0,44.5165,44.5241,44.4782,44.4935,124573.0
2020-10-16 12:55:00,58.15,58.16,58.13,58.16,110724.0,44.5012,44.5088,44.4859,44.5088,110724.0
2020-10-16 13:00:00,58.16,58.18,58.15,58.16,107904.0,44.5088,44.5241,44.5012,44.5088,107904.0
2020-10-16 13:05:00,58.17,58.2,58.15,58.19,147649.0,44.5165,44.5394,44.5012,44.5318,147649.0
2020-10-16 13:10:00,58.19,58.19,58.17,58.17,78820.0,44.5318,44.5318,44.5165,44.5165,78820.0
2020-10-16 13:15:00,58.17,58.27,58.17,58.23,145545.0,44.5165,44.593,44.5165,44.5624,145545.0
2020-10-16 13:20:00,58.22,58.24,58.22,58.23,45579.0,44.5547,44.57,44.5547,44.5624,45579.0
2020-10-16 13:25:00,58.23,58.24,58.22,58.23,57051.0,44.5624,44.57,44.5547,44.5624,57051.0
2020-10-16 13:30:00,58.22,58.23,58.22,58.23,35143.0,44.5547,44.5624,44.5547,44.5624,35143.0
2020-10-16 13:35:00,58.23,58.25,58.22,58.25,102229.0,44.5624,44.5777,44.5547,44.5777,102229.0
2020-10-16 13:40:00,58.25,58.27,58.22,58.23,69629.0,44.5777,44.593,44.5547,44.5624,69629.0
2020-10-16 13:45:00,58.23,58.24,58.2,58.22,83893.0,44.5624,44.57,44.5394,44.5547,83893.0
2020-10-16 13:50:00,58.21,58.24,58.21,58.21,72941.0,44.5471,44.57,44.5471,44.5471,72941.0
2020-10-16 13:55:00,58.21,58.22,58.2,58.21,51714.0,44.5471,44.5547,44.5394,44.5471,51714.0
2020-10-16 14:00:00,58.2,58.23,58.17,58.18,72453.0,44.5394,44.5624,44.5165,44.5241,72453.0
2020-10-16 14:05:00,58.17,58.22,58.17,58.22,62207.0,44.5165,44.5547,44.5165,44.5547,62207.0
2020-10-16 14:10:00,58.23,58.27,58.2,58.21,72545.0,44.5624,44.593,44.5394,44.5471,72545.0
2020-10-16 14:15:00,58.21,58.21,58.18,58.19,87253.0,44.5471,44.5471,44.5241,44.5318,87253.0
2020-10-16 14:20:00,58.19,58.23,58.16,58.2,96874.0,44.5318,44.5624,44.5088,44.5394,96874.0
2020-10-16 14:25:00,58.19,58.22,58.18,58.2,48379.0,44.5318,44.5547,44.5241,44.5394,48379.0
2020-10-16 14:30:00,58.21,58.21,58.17,58.21,64650.0,44.5471,44.5471,44.5165,44.5471,64650.0
2020-10-16 14:35:00,58.21,58.21,58.17,58.18,74343.0,44.5471,44.5471,44.5165,44.5241,74343.0
2020-10-16 14:40:00,58.18,58.18,58.15,58.15,57885.0,44.5241,44.5241,44.5012,44.5012,57885.0
2020-10-16 14:45:00,58.15,58.16,58.11,58.13,81001.0,44.5012,44.5088,44.4706,44.4859,81001.0
2020-10-16 14:50:00,58.14,58.16,58.12,58.14,86480.0,44.4935,44.5088,44.4782,44.4935,86480.0
2020-10-16 14:55:00,58.14,58.19,58.12,58.18,152025.0,44.4935,44.5318,44.4782,44.5241,152025.0
2020-10-16 15:00:00,58.19,58.19,58.13,58.15,123523.0,44.5318,44.5318,44.4859,44.5012,123523.0
2020-10-16 15:05:00,58.14,58.15,58.1,58.1,88032.0,44.4935,44.5012,44.4629,44.4629,88032.0
2020-10-16 15:10:00,58.11,58.11,58.04,58.05,81795.0,44.4706,44.4706,44.417,44.4246,81795.0
2020-10-16 15:15:00,58.04,58.06,58.01,58.05,165765.0,44.417,44.4323,44.394,44.4246,165765.0
2020-10-16 15:20:00,58.06,58.06,58.01,58.04,136832.0,44.4323,44.4323,44.394,44.417,136832.0
2020-10-16 15:25:00,58.04,58.05,58.02,58.04,142478.0,44.417,44.4246,44.4017,44.417,142478.0
2020-10-16 15:30:00,58.04,58.09,58.02,58.06,192116.0,44.417,44.4552,44.4017,44.4323,192116.0
2020-10-16 15:35:00,58.06,58.07,58.02,58.02,214924.0,44.4323,44.4399,44.4017,44.4017,214924.0
2020-10-16 15:40:00,58.02,58.06,58.01,58.04,375638.0,44.4017,44.4323,44.394,44.417,375638.0
2020-10-16 15:45:00,58.04,58.05,58.02,58.02,245399.0,44.417,44.4246,44.4017,44.4017,245399.0
2020-10-16 15:50:00,58.03,58.05,58.01,58.05,304801.0,44.4093,44.4246,44.394,44.4246,304801.0
2020-10-16 15:55:00,58.05,58.09,58.03,58.06,610940.0,44.4246,44.4552,44.4093,44.4323,610940.0
2020-10-19 09:30:00,58.15,58.29,58.11,58.21,372128.0,44.5012,44.6083,44.4706,44.5471,372128.0
2020-10-19 09:35:00,58.21,58.24,58.16,58.21,139488.0,44.5471,44.57,44.5088,44.5471,139488.0
2020-10-19 09:40:00,58.2,58.22,58.1,58.17,193331.0,44.5394,44.5547,44.4629,44.5165,193331.0
2020-10-19 09:45:00,58.17,58.17,58.12,58.12,154088.0,44.5165,44.5165,44.4782,44.4782,154088.0
2020-10-19 09:50:00,58.13,58.21,58.12,58.18,157113.0,44.4859,44.5471,44.4782,44.5241,157113.0
2020-10-19 09:55:00,58.18,58.24,58.17,58.21,107253.0,44.5241,44.57,44.5165,44.5471,107253.0
2020-10-19 10:00:00,58.21,58.25,58.13,58.14,170248.0,44.5471,44.5777,44.4859,44.4935,170248.0
2020-10-19 10:05:00,58.14,58.18,58.12,58.15,127575.0,44.4935,44.5241,44.4782,44.5012,127575.0
2020-10-19 10:10:00,58.15,58.18,58.05,58.05,172528.0,44.5012,44.5241,44.4246,44.4246,172528.0
2020-10-19 10:15:00,58.05,58.12,58.05,58.12,159632.0,44.4246,44.4782,44.4246,44.4782,159632.0
2020-10-19 10:20:00,58.12,58.15,58.07,58.08,119024.0,44.4782,44.5012,44.4399,44.4476,119024.0
2020-10-19 10:25:00,58.07,58.09,58.05,58.07,71870.0,44.4399,44.4552,44.4246,44.4399,71870.0
2020-10-19 10:30:00,58.07,58.1,58.03,58.04,96077.0,44.4399,44.4629,44.4093,44.417,96077.0
2020-10-19 10:35:00,58.03,58.03,57.95,57.95,153080.0,44.4093,44.4093,44.3481,44.3481,153080.0
2020-10-19 10:40:00,57.96,58.0,57.94,57.96,153423.0,44.3558,44.3864,44.3405,44.3558,153423.0
2020-10-19 10:45:00,57.95,57.95,57.82,57.83,198739.0,44.3481,44.3481,44.2486,44.2563,198739.0
2020-10-19 10:50:00,57.83,57.85,57.79,57.83,163616.0,44.2563,44.2716,44.2257,44.2563,163616.0
2020-10-19 10:55:00,57.83,57.89,57.83,57.85,163130.0,44.2563,44.3022,44.2563,44.2716,163130.0
2020-10-19 11:00:00,57.85,57.85,57.75,57.76,187937.0,44.2716,44.2716,44.1951,44.2027,187937.0
2020-10-19 11:05:00,57.76,57.77,57.7,57.7,148045.0,44.2027,44.2104,44.1568,44.1568,148045.0
2020-10-19 11:10:00,57.71,57.71,57.67,57.69,117373.0,44.1644,44.1644,44.1338,44.1491,117373.0
2020-10-19 11:15:00,57.68,57.74,57.65,57.67,108986.0,44.1415,44.1874,44.1185,44.1338,108986.0
2020-10-19 11:20:00,57.67,57.67,57.51,57.55,167579.0,44.1338,44.1338,44.0114,44.042,167579.0
2020-10-19 11:25:00,57.55,57.69,57.54,57.68,126698.0,44.042,44.1491,44.0343,44.1415,126698.0
2020-10-19 11:30:00,57.68,57.71,57.63,57.7,94995.0,44.1415,44.1644,44.1032,44.1568,94995.0
2020-10-19 11:35:00,57.71,57.8,57.7,57.8,178832.0,44.1644,44.2333,44.1568,44.2333,178832.0
2020-10-19 11:40:00,57.8,57.8,57.74,57.76,80727.0,44.2333,44.2333,44.1874,44.2027,80727.0
2020-10-19 11:45:00,57.76,57.79,57.75,57.76,75186.0,44.2027,44.2257,44.1951,44.2027,75186.0
2020-10-19 11:50:00,57.76,57.77,57.7,57.71,61599.0,44.2027,44.2104,44.1568,44.1644,61599.0
2020-10-19 11:55:00,57.71,57.77,57.71,57.75,59609.0,44.1644,44.2104,44.1644,44.1951,59609.0
2020-10-19 12:00:00,57.75,57.81,57.74,57.79,117414.0,44.1951,44.241,44.1874,44.2257,117414.0
2020-10-19 12:05:00,57.79,57.82,57.75,57.79,123430.0,44.2257,44.2486,44.1951,44.2257,123430.0
2020-10-19 12:10:00,57.79,57.8,57.76,57.79,134945.0,44.2257,44.2333,44.2027,44.2257,134945.0
2020-10-19 12:15:00,57.79,57.8,57.73,57.73,77279.0,44.2257,44.2333,44.1797,44.1797,77279.0
2020-10-19 12:20:00,57.73,57.74,57.7,57.71,55819.0,44.1797,44.1874,44.1568,44.1644,55819.0
2020-10-19 12:25:00,57.71,57.74,57.69,57.73,121341.0,44.1644,44.1874,44.1491,44.1797,121341.0
2020-10-19 12:30:00,57.73,57.8,57.72,57.77,106430.0,44.1797,44.2333,44.1721,44.2104,106430.0
2020-10-19 12:35:00,57.77,57.77,57.74,57.77,51778.0,44.2104,44.2104,44.1874,44.2104,51778.0
2020-10-19 12:40:00,57.77,57.82,57.76,57.81,65869.0,44.2104,44.2486,44.2027,44.241,65869.0
2020-10-19 12:45:00,57.81,57.83,57.78,57.79,48281.0,44.241,44.2563,44.218,44.2257,48281.0
2020-10-19 12:50:00,57.78,57.86,57.77,57.78,118616.0,44.218,44.2792,44.2104,44.218,118616.0
2020-10-19 12:55:00,57.78,57.81,57.77,57.78,40214.0,44.218,44.241,44.2104,44.218,40214.0
2020-10-19 13:00:00,57.78,57.81,57.75,57.76,34179.0,44.218,44.241,44.1951,44.2027,34179.0
2020-10-19 13:05:00,57.76,57.77,57.73,57.73,39742.0,44.2027,44.2104,44.1797,44.1797,39742.0
2020-10-19 13:10:00,57.73,57.75,57.73,57.74,36350.0,44.1797,44.1951,44.1797,44.1874,36350.0
2020-10-19 13:15:00,57.73,57.75,57.73,57.74,73308.0,44.1797,44.1951,44.1797,44.1874,73308.0
2020-10-19 13:20:00,57.74,57.77,57.73,57.73,61866.0,44.1874,44.2104,44.1797,44.1797,61866.0
2020-10-19 13:25:00,57.74,57.75,57.71,57.72,55596.0,44.1874,44.1951,44.1644,44.1721,55596.0
2020-10-19 13:30:00,57.72,57.73,57.64,57.65,92753.0,44.1721,44.1797,44.1109,44.1185,92753.0
2020-10-19 13:35:00,57.65,57.68,57.63,57.63,39096.0,44.1185,44.1415,44.1032,44.1032,39096.0
2020-10-19 13:40:00,57.63,57.64,57.6,57.61,50607.0,44.1032,44.1109,44.0803,44.0879,50607.0
2020-10-19 13:45:00,57.61,57.62,57.57,57.57,190632.0,44.0879,44.0956,44.0573,44.0573,190632.0
2020-10-19 13:50:00,57.58,57.6,57.54,57.58,94525.0,44.065,44.0803,44.0343,44.065,94525.0
2020-10-19 13:55:00,57.57,57.58,57.54,57.55,66490.0,44.0573,44.065,44.0343,44.042,66490.0
2020-10-19 14:00:00,57.55,57.61,57.51,57.52,286063.0,44.042,44.0879,44.0114,44.019,286063.0
2020-10-19 14:05:00,57.51,57.54,57.5,57.53,110845.0,44.0114,44.0343,44.0037,44.0267,110845.0
2020-10-19 14:10:00,57.53,57.56,57.51,57.55,97749.0,44.0267,44.0496,44.0114,44.042,97749.0
2020-10-19 14:15:00,57.55,57.59,57.55,57.57,67497.0,44.042,44.0726,44.042,44.0573,67497.0
2020-10-19 14:20:00,57.57,57.57,57.53,57.55,73037.0,44.0573,44.0573,44.0267,44.042,73037.0
2020-10-19 14:25:00,57.55,57.56,57.52,57.53,49893.0,44.042,44.0496,44.019,44.0267,49893.0
2020-10-19 14:30:00,57.52,57.53,57.4,57.41,278113.0,44.019,44.0267,43.9272,43.9349,278113.0
2020-10-19 14:35:00,57.41,57.43,57.4,57.42,95733.0,43.9349,43.9502,43.9272,43.9425,95733.0
2020-10-19 14:40:00,57.42,57.42,57.33,57.35,161729.0,43.9425,43.9425,43.8736,43.8889,161729.0
2020-10-19 14:45:00,57.35,57.36,57.27,57.29,108685.0,43.8889,43.8966,43.8277,43.843,108685.0
2020-10-19 14:50:00,57.28,57.29,57.23,57.27,136808.0,43.8354,43.843,43.7971,43.8277,136808.0
2020-10-19 14:55:00,57.26,57.32,57.21,57.22,205920.0,43.8201,43.866,43.7818,43.7895,205920.0
2020-10-19 15:00:00,57.22,57.23,57.15,57.21,162002.0,43.7895,43.7971,43.7359,43.7818,162002.0
2020-10-19 15:05:00,57.21,57.25,57.15,57.23,238720.0,43.7818,43.8124,43.7359,43.7971,238720.0
2020-10-19 15:10:00,57.23,57.3,57.19,57.27,147004.0,43.7971,43.8507,43.7665,43.8277,147004.0
2020-10-19 15:15:00,57.27,57.28,57.21,57.22,204482.0,43.8277,43.8354,43.7818,43.7895,204482.0
2020-10-19 15:20:00,57.22,57.26,57.21,57.23,195087.0,43.7895,43.8201,43.7818,43.7971,195087.0
2020-10-19 15:25:00,57.22,57.28,57.2,57.28,195001.0,43.7895,43.8354,43.7741,43.8354,195001.0
2020-10-19 15:30:00,57.28,57.35,57.27,57.29,190178.0,43.8354,43.8889,43.8277,43.843,190178.0
2020-10-19 15:35:00,57.29,57.3,57.23,57.3,209988.0,43.843,43.8507,43.7971,43.8507,209988.0
2020-10-19 15:40:00,57.29,57.32,57.23,57.23,179975.0,43.843,43.866,43.7971,43.7971,179975.0
2020-10-19 15:45:00,57.24,57.26,57.2,57.21,199799.0,43.8048,43.8201,43.7741,43.7818,199799.0
2020-10-19 15:50:00,57.21,57.21,57.08,57.09,535401.0,43.7818,43.7818,43.6823,43.69,535401.0
2020-10-19 15:55:00,57.09,57.32,57.09,57.32,1016237.0,43.69,43.866,43.69,43.866,1016237.0
2020-10-20 09:30:00,57.54,57.6,57.34,57.49,453012.0,44.0343,44.0803,43.8813,43.9961,453012.0
2020-10-20 09:35:00,57.49,57.59,57.39,57.56,313151.0,43.9961,44.0726,43.9196,44.0496,313151.0
2020-10-20 09:40:00,57.55,57.67,57.53,57.55,246739.0,44.042,44.1338,44.0267,44.042,246739.0
2020-10-20 09:45:00,57.55,57.58,57.43,57.45,179593.0,44.042,44.065,43.9502,43.9655,179593.0
2020-10-20 09:50:00,57.44,57.47,57.26,57.32,168115.0,43.9578,43.9808,43.8201,43.866,168115.0
2020-10-20 09:55:00,57.31,57.34,57.17,57.32,268194.0,43.8583,43.8813,43.7512,43.866,268194.0
2020-10-20 10:00:00,57.33,57.5,57.26,57.45,240050.0,43.8736,44.0037,43.8201,43.9655,240050.0
2020-10-20 10:05:00,57.45,57.46,57.31,57.32,88908.0,43.9655,43.9731,43.8583,43.866,88908.0
2020-10-20 10:10:00,57.31,57.35,57.22,57.23,154104.0,43.8583,43.8889,43.7895,43.7971,154104.0
2020-10-20 10:15:00,57.24,57.33,57.23,57.27,119346.0,43.8048,43.8736,43.7971,43.8277,119346.0
2020-10-20 10:20:00,57.27,57.28,57.13,57.18,126426.0,43.8277,43.8354,43.7206,43.7588,126426.0
2020-10-20 10:25:00,57.17,57.21,57.12,57.19,135995.0,43.7512,43.7818,43.7129,43.7665,135995.0
2020-10-20 10:30:00,57.19,57.23,57.09,57.1,114605.0,43.7665,43.7971,43.69,43.6976,114605.0
2020-10-20 10:35:00,57.1,57.1,57.06,57.07,121659.0,43.6976,43.6976,43.667,43.6747,121659.0
2020-10-20 10:40:00,57.06,57.1,57.02,57.06,241689.0,43.667,43.6976,43.6364,43.667,241689.0
2020-10-20 10:45:00,57.05,57.07,56.95,57.03,282503.0,43.6594,43.6747,43.5828,43.644,282503.0
2020-10-20 10:50:00,57.03,57.08,57.02,57.05,225570.0,43.644,43.6823,43.6364,43.6594,225570.0
2020-10-20 10:55:00,57.05,57.07,56.95,56.98,148390.0,43.6594,43.6747,43.5828,43.6058,148390.0
2020-10-20 11:00:00,56.95,56.96,56.85,56.91,248535.0,43.5828,43.5905,43.5063,43.5522,248535.0
2020-10-20 11:05:00,56.91,56.91,56.82,56.89,191196.0,43.5522,43.5522,43.4833,43.5369,191196.0
2020-10-20 11:10:00,56.89,56.91,56.84,56.85,117217.0,43.5369,43.5522,43.4986,43.5063,117217.0
2020-10-20 11:15:00,56.85,56.86,56.76,56.8,303268.0,43.5063,43.514,43.4374,43.468,303268.0
2020-10-20 11:20:00,56.8,56.95,56.79,56.93,271405.0,43.468,43.5828,43.4604,43.5675,271405.0
2020-10-20 11:25:00,56.93,56.95,56.89,56.93,116456.0,43.5675,43.5828,43.5369,43.5675,116456.0
2020-10-20 11:30:00,56.93,56.96,56.9,56.96,101635.0,43.5675,43.5905,43.5446,43.5905,101635.0
2020-10-20 11:35:00,56.96,56.96,56.92,56.94,152166.0,43.5905,43.5905,43.5599,43.5752,152166.0
2020-10-20 11:40:00,56.95,57.02,56.93,56.98,233777.0,43.5828,43.6364,43.5675,43.6058,233777.0
2020-10-20 11:45:00,56.98,57.03,56.97,57.0,190770.0,43.6058,43.644,43.5981,43.6211,190770.0
2020-10-20 11:50:00,57.0,57.07,56.99,57.07,125187.0,43.6211,43.6747,43.6134,43.6747,125187.0
2020-10-20 11:55:00,57.07,57.1,57.05,57.1,100930.0,43.6747,43.6976,43.6594,43.6976,100930.0
2020-10-20 12:00:00,57.1,57.2,57.09,57.2,111018.0,43.6976,43.7741,43.69,43.7741,111018.0
2020-10-20 12:05:00,57.2,57.24,57.18,57.18,89550.0,43.7741,43.8048,43.7588,43.7588,89550.0
2020-10-20 12:10:00,57.19,57.22,57.18,57.2,57805.0,43.7665,43.7895,43.7588,43.7741,57805.0
2020-10-20 12:15:00,57.2,57.21,57.14,57.17,128580.0,43.7741,43.7818,43.7282,43.7512,128580.0
2020-10-20 12:20:00,57.17,57.24,57.16,57.22,71063.0,43.7512,43.8048,43.7435,43.7895,71063.0
2020-10-20 12:25:00,57.22,57.26,57.21,57.22,83709.0,43.7895,43.8201,43.7818,43.7895,83709.0
2020-10-20 12:30:00,57.22,57.42,57.2,57.4,184513.0,43.7895,43.9425,43.7741,43.9272,184513.0
2020-10-20 12:35:00,57.41,57.47,57.35,57.38,141040.0,43.9349,43.9808,43.8889,43.9119,141040.0
2020-10-20 12:40:00,57.38,57.43,57.36,57.41,69042.0,43.9119,43.9502,43.8966,43.9349,69042.0
2020-10-20 12:45:00,57.41,57.41,57.31,57.32,90276.0,43.9349,43.9349,43.8583,43.866,90276.0
2020-10-20 12:50:00,57.32,57.34,57.18,57.19,143039.0,43.866,43.8813,43.7588,43.7665,143039.0
2020-10-20 12:55:00,57.2,57.21,57.11,57.2,100469.0,43.7741,43.7818,43.7053,43.7741,100469.0
2020-10-20 13:00:00,57.2,57.24,57.19,57.21,62128.0,43.7741,43.8048,43.7665,43.7818,62128.0
2020-10-20 13:05:00,57.21,57.27,57.21,57.23,75238.0,43.7818,43.8277,43.7818,43.7971,75238.0
2020-10-20 13:10:00,57.23,57.32,57.23,57.29,52663.0,43.7971,43.866,43.7971,43.843,52663.0
2020-10-20 13:15:00,57.29,57.38,57.29,57.35,120423.0,43.843,43.9119,43.843,43.8889,120423.0
2020-10-20 13:20:00,57.35,57.48,57.33,57.47,116555.0,43.8889,43.9884,43.8736,43.9808,116555.0
2020-10-20 13:25:00,57.46,57.51,57.44,57.46,119142.0,43.9731,44.0114,43.9578,43.9731,119142.0
2020-10-20 13:30:00,57.46,57.49,57.41,57.42,82261.0,43.9731,43.9961,43.9349,43.9425,82261.0
2020-10-20 13:35:00,57.42,57.48,57.41,57.43,75648.0,43.9425,43.9884,43.9349,43.9502,75648.0
2020-10-20 13:40:00,57.43,57.49,57.42,57.49,114020.0,43.9502,43.9961,43.9425,43.9961,114020.0
2020-10-20 13:45:00,57.49,57.51,57.45,57.46,90269.0,43.9961,44.0114,43.9655,43.9731,90269.0
2020-10-20 13:50:00,57.45,57.46,57.4,57.42,79944.0,43.9655,43.9731,43.9272,43.9425,79944.0
2020-10-20 13:55:00,57.42,57.42,57.25,57.35,121924.0,43.9425,43.9425,43.8124,43.8889,121924.0
2020-10-20 14:00:00,57.36,57.37,57.32,57.34,57759.0,43.8966,43.9042,43.866,43.8813,57759.0
2020-10-20 14:05:00,57.34,57.35,57.28,57.3,81730.0,43.8813,43.8889,43.8354,43.8507,81730.0
2020-10-20 14:10:00,57.3,57.38,57.29,57.37,79266.0,43.8507,43.9119,43.843,43.9042,79266.0
2020-10-20 14:15:00,57.37,57.41,57.37,57.4,111128.0,43.9042,43.9349,43.9042,43.9272,111128.0
2020-10-20 14:20:00,57.39,57.4,57.33,57.37,82514.0,43.9196,43.9272,43.8736,43.9042,82514.0
2020-10-20 14:25:00,57.37,57.4,57.3,57.3,73499.0,43.9042,43.9272,43.8507,43.8507,73499.0
2020-10-20 14:30:00,57.3,57.39,57.3,57.38,89032.0,43.8507,43.9196,43.8507,43.9119,89032.0
2020-10-20 14:35:00,57.37,57.38,57.31,57.34,71018.0,43.9042,43.9119,43.8583,43.8813,71018.0
2020-10-20 14:40:00,57.34,57.37,57.31,57.37,67273.0,43.8813,43.9042,43.8583,43.9042,67273.0
2020-10-20 14:45:00,57.37,57.37,57.28,57.29,91416.0,43.9042,43.9042,43.8354,43.843,91416.0
2020-10-20 14:50:00,57.29,57.29,57.25,57.27,66304.0,43.843,43.843,43.8124,43.8277,66304.0
2020-10-20 14:55:00,57.27,57.29,57.25,57.28,78969.0,43.8277,43.843,43.8124,43.8354,78969.0
2020-10-20 15:00:00,57.28,57.31,57.25,57.29,94515.0,43.8354,43.8583,43.8124,43.843,94515.0
2020-10-20 15:05:00,57.29,57.29,57.14,57.15,157277.0,43.843,43.843,43.7282,43.7359,157277.0
2020-10-20 15:10:00,57.15,57.16,57.04,57.09,263284.0,43.7359,43.7435,43.6517,43.69,263284.0
2020-10-20 15:15:00,57.09,57.13,57.0,57.07,332418.0,43.69,43.7206,43.6211,43.6747,332418.0
2020-10-20 15:20:00,57.07,57.12,57.02,57.1,200386.0,43.6747,43.7129,43.6364,43.6976,200386.0
2020-10-20 15:25:00,57.11,57.18,57.08,57.16,150734.0,43.7053,43.7588,43.6823,43.7435,150734.0
2020-10-20 15:30:00,57.16,57.2,57.1,57.14,189081.0,43.7435,43.7741,43.6976,43.7282,189081.0
2020-10-20 15:35:00,57.14,57.14,57.05,57.13,213901.0,43.7282,43.7282,43.6594,43.7206,213901.0
2020-10-20 15:40:00,57.13,57.25,57.13,57.23,240650.0,43.7206,43.8124,43.7206,43.7971,240650.0
2020-10-20 15:45:00,57.23,57.23,57.14,57.16,314055.0,43.7971,43.7971,43.7282,43.7435,314055.0
2020-10-20 15:50:00,57.15,57.19,57.11,57.17,406684.0,43.7359,43.7665,43.7053,43.7512,406684.0
2020-10-20 15:55:00,57.17,57.33,57.15,57.21,1211743.0,43.7512,43.8736,43.7359,43.7818,1211743.0
2020-10-21 09:30:00,57.11,57.68,57.06,57.5,921986.0,43.7053,44.1415,43.667,44.0037,921986.0
2020-10-21 09:35:00,57.5,57.71,57.42,57.67,394473.0,44.0037,44.1644,43.9425,44.1338,394473.0
2020-10-21 09:40:00,57.67,57.71,57.53,57.55,347504.0,44.1338,44.1644,44.0267,44.042,347504.0
2020-10-21 09:45:00,57.55,57.62,57.48,57.56,317294.0,44.042,44.0956,43.9884,44.0496,317294.0
2020-10-21 09:50:00,57.56,57.7,57.55,57.55,349708.0,44.0496,44.1568,44.042,44.042,349708.0
2020-10-21 09:55:00,57.56,57.56,57.38,57.43,329741.0,44.0496,44.0496,43.9119,43.9502,329741.0
2020-10-21 10:00:00,57.43,57.45,57.35,57.42,209791.0,43.9502,43.9655,43.8889,43.9425,209791.0
2020-10-21 10:05:00,57.42,57.48,57.36,57.38,219342.0,43.9425,43.9884,43.8966,43.9119,219342.0
2020-10-21 10:10:00,57.38,57.39,57.22,57.23,247856.0,43.9119,43.9196,43.7895,43.7971,247856.0
2020-10-21 10:15:00,57.23,57.32,57.17,57.27,218148.0,43.7971,43.866,43.7512,43.8277,218148.0
2020-10-21 10:20:00,57.29,57.29,57.21,57.26,129697.0,43.843,43.843,43.7818,43.8201,129697.0
2020-10-21 10:25:00,57.26,57.3,57.15,57.29,158891.0,43.8201,43.8507,43.7359,43.843,158891.0
2020-10-21 10:30:00,57.28,57.39,57.21,57.25,208586.0,43.8354,43.9196,43.7818,43.8124,208586.0
2020-10-21 10:35:00,57.25,57.26,57.18,57.24,115821.0,43.8124,43.8201,43.7588,43.8048,115821.0
2020-10-21 10:40:00,57.23,57.24,57.12,57.24,267308.0,43.7971,43.8048,43.7129,43.8048,267308.0
2020-10-21 10:45:00,57.23,57.27,57.2,57.23,112468.0,43.7971,43.8277,43.7741,43.7971,112468.0
2020-10-21 10:50:00,57.23,57.31,57.15,57.18,224730.0,43.7971,43.8583,43.7359,43.7588,224730.0
2020-10-21 10:55:00,57.18,57.22,57.12,57.2,187657.0,43.7588,43.7895,43.7129,43.7741,187657.0
2020-10-21 11:00:00,57.2,57.25,57.15,57.23,112357.0,43.7741,43.8124,43.7359,43.7971,112357.0
2020-10-21 11:05:00,57.23,57.25,57.13,57.15,178946.0,43.7971,43.8124,43.7206,43.7359,178946.0
2020-10-21 11:10:00,57.15,57.15,57.02,57.03,505880.0,43.7359,43.7359,43.6364,43.644,505880.0
2020-10-21 11:15:00,57.03,57.08,56.97,57.08,266681.0,43.644,43.6823,43.5981,43.6823,266681.0
2020-10-21 11:20:00,57.07,57.08,57.01,57.07,160220.0,43.6747,43.6823,43.6287,43.6747,160220.0
2020-10-21 11:25:00,57.06,57.07,56.97,57.03,214613.0,43.667,43.6747,43.5981,43.644,214613.0
2020-10-21 11:30:00,57.02,57.09,57.0,57.09,158797.0,43.6364,43.69,43.6211,43.69,158797.0
2020-10-21 11:35:00,57.09,57.1,57.04,57.05,113227.0,43.69,43.6976,43.6517,43.6594,113227.0
2020-10-21 11:40:00,57.04,57.11,57.03,57.05,109738.0,43.6517,43.7053,43.644,43.6594,109738.0
2020-10-21 11:45:00,57.06,57.08,57.02,57.04,91506.0,43.667,43.6823,43.6364,43.6517,91506.0
2020-10-21 11:50:00,57.04,57.08,57.01,57.05,109054.0,43.6517,43.6823,43.6287,43.6594,109054.0
2020-10-21 11:55:00,57.05,57.07,56.97,57.03,155732.0,43.6594,43.6747,43.5981,43.644,155732.0
2020-10-21 12:00:00,57.04,57.05,56.98,56.99,79805.0,43.6517,43.6594,43.6058,43.6134,79805.0
2020-10-21 12:05:00,56.98,56.99,56.92,56.96,95278.0,43.6058,43.6134,43.5599,43.5905,95278.0
2020-10-21 12:10:00,56.95,56.96,56.85,56.91,125347.0,43.5828,43.5905,43.5063,43.5522,125347.0
2020-10-21 12:15:00,56.91,56.98,56.87,56.95,206961.0,43.5522,43.6058,43.5216,43.5828,206961.0
2020-10-21 12:20:00,56.95,57.21,56.94,57.05,265247.0,43.5828,43.7818,43.5752,43.6594,265247.0
2020-10-21 12:25:00,57.06,57.11,56.91,56.92,145528.0,43.667,43.7053,43.5522,43.5599,145528.0
2020-10-21 12:30:00,56.92,56.95,56.82,56.84,138076.0,43.5599,43.5828,43.4833,43.4986,138076.0
2020-10-21 12:35:00,56.84,56.87,56.8,56.85,150885.0,43.4986,43.5216,43.468,43.5063,150885.0
2020-10-21 12:40:00,56.86,56.87,56.8,56.85,142678.0,43.514,43.5216,43.468,43.5063,142678.0
2020-10-21 12:45:00,56.86,56.87,56.72,56.73,252451.0,43.514,43.5216,43.4068,43.4145,252451.0
2020-10-21 12:50:00,56.74,56.77,56.69,56.74,207868.0,43.4221,43.4451,43.3839,43.4221,207868.0
2020-10-21 12:55:00,56.75,56.79,56.7,56.77,226997.0,43.4298,43.4604,43.3915,43.4451,226997.0
2020-10-21 13:00:00,56.77,56.89,56.75,56.89,133657.0,43.4451,43.5369,43.4298,43.5369,133657.0
2020-10-21 13:05:00,56.89,56.93,56.87,56.92,94303.0,43.5369,43.5675,43.5216,43.5599,94303.0
2020-10-21 13:10:00,56.92,56.96,56.89,56.96,84363.0,43.5599,43.5905,43.5369,43.5905,84363.0
2020-10-21 13:15:00,56.96,57.0,56.93,57.0,106151.0,43.5905,43.6211,43.5675,43.6211,106151.0
2020-10-21 13:20:00,57.0,57.04,56.95,57.03,122763.0,43.6211,43.6517,43.5828,43.644,122763.0
2020-10-21 13:25:00,57.03,57.07,57.0,57.07,82959.0,43.644,43.6747,43.6211,43.6747,82959.0
2020-10-21 13:30:00,57.07,57.08,57.01,57.05,139425.0,43.6747,43.6823,43.6287,43.6594,139425.0
2020-10-21 13:35:00,57.05,57.07,57.0,57.02,76834.0,43.6594,43.6747,43.6211,43.6364,76834.0
2020-10-21 13:40:00,57.02,57.06,56.97,56.98,131870.0,43.6364,43.667,43.5981,43.6058,131870.0
2020-10-21 13:45:00,56.98,57.07,56.94,57.06,178049.0,43.6058,43.6747,43.5752,43.667,178049.0
2020-10-21 13:50:00,57.07,57.17,57.06,57.09,161396.0,43.6747,43.7512,43.667,43.69,161396.0
2020-10-21 13:55:00,57.1,57.1,57.02,57.06,119739.0,43.6976,43.6976,43.6364,43.667,119739.0
2020-10-21 14:00:00,57.07,57.14,57.04,57.05,142231.0,43.6747,43.7282,43.6517,43.6594,142231.0
2020-10-21 14:05:00,57.05,57.07,57.01,57.07,150195.0,43.6594,43.6747,43.6287,43.6747,150195.0
2020-10-21 14:10:00,57.06,57.12,57.04,57.1,106138.0,43.667,43.7129,43.6517,43.6976,106138.0
2020-10-21 14:15:00,57.11,57.15,57.1,57.11,82345.0,43.7053,43.7359,43.6976,43.7053,82345.0
2020-10-21 14:20:00,57.11,57.13,57.06,57.11,142803.0,43.7053,43.7206,43.667,43.7053,142803.0
2020-10-21 14:25:00,57.11,57.31,57.11,57.27,223858.0,43.7053,43.8583,43.7053,43.8277,223858.0
2020-10-21 14:30:00,57.28,57.29,57.21,57.23,119177.0,43.8354,43.843,43.7818,43.7971,119177.0
2020-10-21 14:35:00,57.23,57.23,57.13,57.16,97250.0,43.7971,43.7971,43.7206,43.7435,97250.0
2020-10-21 14:40:00,57.16,57.19,57.09,57.17,174812.0,43.7435,43.7665,43.69,43.7512,174812.0
2020-10-21 14:45:00,57.18,57.2,57.13,57.16,76541.0,43.7588,43.7741,43.7206,43.7435,76541.0
2020-10-21 14:50:00,57.16,57.2,57.15,57.18,71936.0,43.7435,43.7741,43.7359,43.7588,71936.0
2020-10-21 14:55:00,57.18,57.19,57.12,57.16,63316.0,43.7588,43.7665,43.7129,43.7435,63316.0
2020-10-21 15:00:00,57.16,57.19,57.12,57.14,129497.0,43.7435,43.7665,43.7129,43.7282,129497.0
2020-10-21 15:05:00,57.14,57.15,57.08,57.1,170347.0,43.7282,43.7359,43.6823,43.6976,170347.0
2020-10-21 15:10:00,57.1,57.11,57.02,57.05,128495.0,43.6976,43.7053,43.6364,43.6594,128495.0
2020-10-21 15:15:00,57.05,57.07,57.02,57.06,141529.0,43.6594,43.6747,43.6364,43.667,141529.0
2020-10-21 15:20:00,57.06,57.11,57.03,57.11,106433.0,43.667,43.7053,43.644,43.7053,106433.0
2020-10-21 15:25:00,57.11,57.14,57.0,57.03,244177.0,43.7053,43.7282,43.6211,43.644,244177.0
2020-10-21 15:30:00,57.04,57.11,57.01,57.05,184735.0,43.6517,43.7053,43.6287,43.6594,184735.0
2020-10-21 15:35:00,57.05,57.05,56.88,56.96,322402.0,43.6594,43.6594,43.5293,43.5905,322402.0
2020-10-21 15:40:00,56.96,56.97,56.79,56.8,276291.0,43.5905,43.5981,43.4604,43.468,276291.0
2020-10-21 15:45:00,56.8,56.82,56.73,56.73,340342.0,43.468,43.4833,43.4145,43.4145,340342.0
2020-10-21 15:50:00,56.74,56.8,56.73,56.8,537221.0,43.4221,43.468,43.4145,43.468,537221.0
2020-10-21 15:55:00,56.8,56.87,56.69,56.75,1254264.0,43.468,43.5216,43.3839,43.4298,1254264.0
2020-10-22 09:30:00,56.93,56.93,56.61,56.7,676374.0,43.5675,43.5675,43.3226,43.3915,676374.0
2020-10-22 09:35:00,56.69,56.81,56.51,56.73,574086.0,43.3839,43.4757,43.2461,43.4145,574086.0
2020-10-22 09:40:00,56.73,57.0,56.73,57.0,319913.0,43.4145,43.6211,43.4145,43.6211,319913.0
2020-10-22 09:45:00,57.0,57.02,56.86,56.96,183605.0,43.6211,43.6364,43.514,43.5905,183605.0
2020-10-22 09:50:00,56.96,56.99,56.92,56.96,123995.0,43.5905,43.6134,43.5599,43.5905,123995.0
2020-10-22 09:55:00,56.95,57.0,56.92,57.0,112536.0,43.5828,43.6211,43.5599,43.6211,112536.0
2020-10-22 10:00:00,56.99,57.05,56.98,57.01,198999.0,43.6134,43.6594,43.6058,43.6287,198999.0
2020-10-22 10:05:00,57.01,57.11,57.0,57.1,164217.0,43.6287,43.7053,43.6211,43.6976,164217.0
2020-10-22 10:10:00,57.1,57.37,57.09,57.32,589472.0,43.6976,43.9042,43.69,43.866,589472.0
2020-10-22 10:15:00,57.31,57.33,57.17,57.18,138699.0,43.8583,43.8736,43.7512,43.7588,138699.0
2020-10-22 10:20:00,57.18,57.25,57.09,57.11,187667.0,43.7588,43.8124,43.69,43.7053,187667.0
2020-10-22 10:25:00,57.11,57.22,57.08,57.22,98237.0,43.7053,43.7895,43.6823,43.7895,98237.0
2020-10-22 10:30:00,57.21,57.47,57.21,57.47,746341.0,43.7818,43.9808,43.7818,43.9808,746341.0
2020-10-22 10:35:00,57.47,57.52,57.41,57.43,344895.0,43.9808,44.019,43.9349,43.9502,344895.0
2020-10-22 10:40:00,57.43,57.49,57.39,57.42,177217.0,43.9502,43.9961,43.9196,43.9425,177217.0
2020-10-22 10:45:00,57.42,57.53,57.4,57.51,111263.0,43.9425,44.0267,43.9272,44.0114,111263.0
2020-10-22 10:50:00,57.51,57.66,57.47,57.55,198000.0,44.0114,44.1262,43.9808,44.042,198000.0
2020-10-22 10:55:00,57.55,57.58,57.51,57.55,87600.0,44.042,44.065,44.0114,44.042,87600.0
2020-10-22 11:00:00,57.55,57.66,57.54,57.57,112263.0,44.042,44.1262,44.0343,44.0573,112263.0
2020-10-22 11:05:00,57.56,57.57,57.48,57.49,100573.0,44.0496,44.0573,43.9884,43.9961,100573.0
2020-10-22 11:10:00,57.5,57.54,57.46,57.53,117360.0,44.0037,44.0343,43.9731,44.0267,117360.0
2020-10-22 11:15:00,57.53,57.58,57.39,57.47,107417.0,44.0267,44.065,43.9196,43.9808,107417.0
2020-10-22 11:20:00,57.47,57.48,57.43,57.46,73926.0,43.9808,43.9884,43.9502,43.9731,73926.0
2020-10-22 11:25:00,57.47,57.48,57.37,57.41,162145.0,43.9808,43.9884,43.9042,43.9349,162145.0
2020-10-22 11:30:00,57.4,57.48,57.4,57.45,110796.0,43.9272,43.9884,43.9272,43.9655,110796.0
2020-10-22 11:35:00,57.45,57.48,57.37,57.4,84049.0,43.9655,43.9884,43.9042,43.9272,84049.0
2020-10-22 11:40:00,57.41,57.44,57.39,57.41,90968.0,43.9349,43.9578,43.9196,43.9349,90968.0
2020-10-22 11:45:00,57.41,57.48,57.39,57.45,76666.0,43.9349,43.9884,43.9196,43.9655,76666.0
2020-10-22 11:50:00,57.46,57.52,57.42,57.43,67838.0,43.9731,44.019,43.9425,43.9502,67838.0
2020-10-22 11:55:00,57.43,57.43,57.35,57.37,61629.0,43.9502,43.9502,43.8889,43.9042,61629.0
2020-10-22 12:00:00,57.38,57.45,57.37,57.39,133929.0,43.9119,43.9655,43.9042,43.9196,133929.0
2020-10-22 12:05:00,57.39,57.44,57.38,57.43,64366.0,43.9196,43.9578,43.9119,43.9502,64366.0
2020-10-22 12:10:00,57.43,57.45,57.38,57.43,63648.0,43.9502,43.9655,43.9119,43.9502,63648.0
2020-10-22 12:15:00,57.44,57.49,57.39,57.45,67137.0,43.9578,43.9961,43.9196,43.9655,67137.0
2020-10-22 12:20:00,57.44,57.47,57.4,57.42,52066.0,43.9578,43.9808,43.9272,43.9425,52066.0
2020-10-22 12:25:00,57.42,57.45,57.41,57.44,54321.0,43.9425,43.9655,43.9349,43.9578,54321.0
2020-10-22 12:30:00,57.43,57.45,57.4,57.41,74157.0,43.9502,43.9655,43.9272,43.9349,74157.0
2020-10-22 12:35:00,57.4,57.42,57.36,57.42,95694.0,43.9272,43.9425,43.8966,43.9425,95694.0
2020-10-22 12:40:00,57.42,57.52,57.39,57.5,194269.0,43.9425,44.019,43.9196,44.0037,194269.0
2020-10-22 12:45:00,57.5,57.56,57.5,57.54,58827.0,44.0037,44.0496,44.0037,44.0343,58827.0
2020-10-22 12:50:00,57.53,57.55,57.49,57.52,76415.0,44.0267,44.042,43.9961,44.019,76415.0
2020-10-22 12:55:00,57.52,57.52,57.49,57.51,79059.0,44.019,44.019,43.9961,44.0114,79059.0
2020-10-22 13:00:00,57.51,57.52,57.49,57.52,106499.0,44.0114,44.019,43.9961,44.019,106499.0
2020-10-22 13:05:00,57.52,57.53,57.49,57.53,114641.0,44.019,44.0267,43.9961,44.0267,114641.0
2020-10-22 13:10:00,57.52,57.62,57.51,57.59,106380.0,44.019,44.0956,44.0114,44.0726,106380.0
2020-10-22 13:15:00,57.59,57.61,57.51,57.54,57135.0,44.0726,44.0879,44.0114,44.0343,57135.0
2020-10-22 13:20:00,57.54,57.55,57.5,57.55,81631.0,44.0343,44.042,44.0037,44.042,81631.0
2020-10-22 13:25:00,57.55,57.55,57.49,57.51,57403.0,44.042,44.042,43.9961,44.0114,57403.0
2020-10-22 13:30:00,57.52,57.54,57.5,57.51,87908.0,44.019,44.0343,44.0037,44.0114,87908.0
2020-10-22 13:35:00,57.51,57.53,57.49,57.51,113644.0,44.0114,44.0267,43.9961,44.0114,113644.0
2020-10-22 13:40:00,57.51,57.56,57.49,57.51,131249.0,44.0114,44.0496,43.9961,44.0114,131249.0
2020-10-22 13:45:00,57.51,57.53,57.5,57.52,45272.0,44.0114,44.0267,44.0037,44.019,45272.0
2020-10-22 13:50:00,57.52,57.56,57.5,57.54,62324.0,44.019,44.0496,44.0037,44.0343,62324.0
2020-10-22 13:55:00,57.54,57.55,57.5,57.52,70609.0,44.0343,44.042,44.0037,44.019,70609.0
2020-10-22 14:00:00,57.51,57.54,57.5,57.52,109899.0,44.0114,44.0343,44.0037,44.019,109899.0
2020-10-22 14:05:00,57.52,57.54,57.5,57.53,67663.0,44.019,44.0343,44.0037,44.0267,67663.0
2020-10-22 14:10:00,57.52,57.54,57.5,57.51,62974.0,44.019,44.0343,44.0037,44.0114,62974.0
2020-10-22 14:15:00,57.51,57.55,57.47,57.52,114288.0,44.0114,44.042,43.9808,44.019,114288.0
2020-10-22 14:20:00,57.53,57.54,57.5,57.53,57973.0,44.0267,44.0343,44.0037,44.0267,57973.0
2020-10-22 14:25:00,57.52,57.53,57.49,57.51,57599.0,44.019,44.0267,43.9961,44.0114,57599.0
2020-10-22 14:30:00,57.51,57.54,57.49,57.53,57612.0,44.0114,44.0343,43.9961,44.0267,57612.0
2020-10-22 14:35:00,57.54,57.54,57.5,57.52,54345.0,44.0343,44.0343,44.0037,44.019,54345.0
2020-10-22 14:40:00,57.52,57.52,57.47,57.49,97644.0,44.019,44.019,43.9808,43.9961,97644.0
2020-10-22 14:45:00,57.5,57.54,57.49,57.52,71131.0,44.0037,44.0343,43.9961,44.019,71131.0
2020-10-22 14:50:00,57.53,57.55,57.5,57.52,58501.0,44.0267,44.042,44.0037,44.019,58501.0
2020-10-22 14:55:00,57.51,57.52,57.49,57.51,74084.0,44.0114,44.019,43.9961,44.0114,74084.0
2020-10-22 15:00:00,57.52,57.52,57.44,57.45,88922.0,44.019,44.019,43.9578,43.9655,88922.0
2020-10-22 15:05:00,57.45,57.46,57.41,57.43,211496.0,43.9655,43.9731,43.9349,43.9502,211496.0
2020-10-22 15:10:00,57.43,57.44,57.39,57.42,83541.0,43.9502,43.9578,43.9196,43.9425,83541.0
2020-10-22 15:15:00,57.42,57.47,57.41,57.45,89721.0,43.9425,43.9808,43.9349,43.9655,89721.0
2020-10-22 15:20:00,57.45,57.51,57.44,57.49,93909.0,43.9655,44.0114,43.9578,43.9961,93909.0
2020-10-22 15:25:00,57.48,57.51,57.46,57.49,108522.0,43.9884,44.0114,43.9731,43.9961,108522.0
2020-10-22 15:30:00,57.48,57.54,57.48,57.54,188600.0,43.9884,44.0343,43.9884,44.0343,188600.0
2020-10-22 15:35:00,57.54,57.56,57.46,57.48,155258.0,44.0343,44.0496,43.9731,43.9884,155258.0
2020-10-22 15:40:00,57.48,57.5,57.46,57.46,182088.0,43.9884,44.0037,43.9731,43.9731,182088.0
2020-10-22 15:45:00,57.46,57.5,57.45,57.5,175182.0,43.9731,44.0037,43.9655,44.0037,175182.0
2020-10-22 15:50:00,57.5,57.53,57.48,57.53,302360.0,44.0037,44.0267,43.9884,44.0267,302360.0
2020-10-22 15:55:00,57.52,57.54,57.0,57.32,2213427.0,44.019,44.0343,43.6211,43.866,2213427.0
2020-10-23 09:30:00,57.75,57.79,57.6,57.69,496260.0,44.1951,44.2257,44.0803,44.1491,496260.0
2020-10-23 09:35:00,57.68,57.84,57.65,57.79,302698.0,44.1415,44.2639,44.1185,44.2257,302698.0
2020-10-23 09:40:00,57.8,57.82,57.66,57.7,217560.0,44.2333,44.2486,44.1262,44.1568,217560.0
2020-10-23 09:45:00,57.69,57.74,57.57,57.61,167731.0,44.1491,44.1874,44.0573,44.0879,167731.0
2020-10-23 09:50:00,57.6,57.75,57.58,57.73,144799.0,44.0803,44.1951,44.065,44.1797,144799.0
2020-10-23 09:55:00,57.73,57.79,57.66,57.79,134220.0,44.1797,44.2257,44.1262,44.2257,134220.0
2020-10-23 10:00:00,57.79,57.79,57.72,57.74,152249.0,44.2257,44.2257,44.1721,44.1874,152249.0
2020-10-23 10:05:00,57.73,57.77,57.68,57.69,150033.0,44.1797,44.2104,44.1415,44.1491,150033.0
2020-10-23 10:10:00,57.69,57.71,57.63,57.66,119721.0,44.1491,44.1644,44.1032,44.1262,119721.0
2020-10-23 10:15:00,57.65,57.66,57.46,57.49,119182.0,44.1185,44.1262,43.9731,43.9961,119182.0
2020-10-23 10:20:00,57.5,57.61,57.46,57.59,109442.0,44.0037,44.0879,43.9731,44.0726,109442.0
2020-10-23 10:25:00,57.59,57.64,57.55,57.62,114108.0,44.0726,44.1109,44.042,44.0956,114108.0
2020-10-23 10:30:00,57.62,57.69,57.58,57.68,111570.0,44.0956,44.1491,44.065,44.1415,111570.0
2020-10-23 10:35:00,57.69,57.73,57.66,57.7,101856.0,44.1491,44.1797,44.1262,44.1568,101856.0
2020-10-23 10:40:00,57.7,57.7,57.6,57.67,66081.0,44.1568,44.1568,44.0803,44.1338,66081.0
2020-10-23 10:45:00,57.66,57.67,57.59,57.6,119157.0,44.1262,44.1338,44.0726,44.0803,119157.0
2020-10-23 10:50:00,57.61,57.64,57.58,57.6,86535.0,44.0879,44.1109,44.065,44.0803,86535.0
2020-10-23 10:55:00,57.59,57.64,57.59,57.64,129300.0,44.0726,44.1109,44.0726,44.1109,129300.0
2020-10-23 11:00:00,57.64,57.67,57.62,57.63,112088.0,44.1109,44.1338,44.0956,44.1032,112088.0
2020-10-23 11:05:00,57.63,57.64,57.61,57.64,60357.0,44.1032,44.1109,44.0879,44.1109,60357.0
2020-10-23 11:10:00,57.64,57.7,57.59,57.69,97175.0,44.1109,44.1568,44.0726,44.1491,97175.0
2020-10-23 11:15:00,57.69,57.72,57.65,57.68,79660.0,44.1491,44.1721,44.1185,44.1415,79660.0
2020-10-23 11:20:00,57.68,57.68,57.58,57.59,83586.0,44.1415,44.1415,44.065,44.0726,83586.0
2020-10-23 11:25:00,57.59,57.6,57.55,57.6,53079.0,44.0726,44.0803,44.042,44.0803,53079.0
2020-10-23 11:30:00,57.59,57.61,57.57,57.61,67274.0,44.0726,44.0879,44.0573,44.0879,67274.0
2020-10-23 11:35:00,57.61,57.73,57.6,57.73,319643.0,44.0879,44.1797,44.0803,44.1797,319643.0
2020-10-23 11:40:00,57.72,57.75,57.69,57.72,113768.0,44.1721,44.1951,44.1491,44.1721,113768.0
2020-10-23 11:45:00,57.72,57.74,57.68,57.72,62952.0,44.1721,44.1874,44.1415,44.1721,62952.0
2020-10-23 11:50:00,57.72,57.79,57.71,57.79,120831.0,44.1721,44.2257,44.1644,44.2257,120831.0
2020-10-23 11:55:00,57.79,57.81,57.78,57.79,108428.0,44.2257,44.241,44.218,44.2257,108428.0
2020-10-23 12:00:00,57.79,57.81,57.78,57.8,135227.0,44.2257,44.241,44.218,44.2333,135227.0
2020-10-23 12:05:00,57.81,57.84,57.8,57.84,55283.0,44.241,44.2639,44.2333,44.2639,55283.0
2020-10-23 12:10:00,57.84,57.84,57.75,57.77,92402.0,44.2639,44.2639,44.1951,44.2104,92402.0
2020-10-23 12:15:00,57.77,57.77,57.66,57.69,206038.0,44.2104,44.2104,44.1262,44.1491,206038.0
2020-10-23 12:20:00,57.69,57.7,57.62,57.65,83666.0,44.1491,44.1568,44.0956,44.1185,83666.0
2020-10-23 12:25:00,57.65,57.69,57.64,57.68,31402.0,44.1185,44.1491,44.1109,44.1415,31402.0
2020-10-23 12:30:00,57.68,57.69,57.65,57.67,48198.0,44.1415,44.1491,44.1185,44.1338,48198.0
2020-10-23 12:35:00,57.66,57.67,57.64,57.65,67877.0,44.1262,44.1338,44.1109,44.1185,67877.0
2020-10-23 12:40:00,57.65,57.65,57.6,57.61,55759.0,44.1185,44.1185,44.0803,44.0879,55759.0
2020-10-23 12:45:00,57.6,57.6,57.55,57.58,47199.0,44.0803,44.0803,44.042,44.065,47199.0
2020-10-23 12:50:00,57.58,57.59,57.55,57.56,47727.0,44.065,44.0726,44.042,44.0496,47727.0
2020-10-23 12:55:00,57.56,57.57,57.49,57.52,64862.0,44.0496,44.0573,43.9961,44.019,64862.0
2020-10-23 13:00:00,57.52,57.54,57.5,57.54,59277.0,44.019,44.0343,44.0037,44.0343,59277.0
2020-10-23 13:05:00,57.54,57.55,57.53,57.54,30936.0,44.0343,44.042,44.0267,44.0343,30936.0
2020-10-23 13:10:00,57.55,57.6,57.54,57.59,70496.0,44.042,44.0803,44.0343,44.0726,70496.0
2020-10-23 13:15:00,57.59,57.61,57.55,57.55,64059.0,44.0726,44.0879,44.042,44.042,64059.0
2020-10-23 13:20:00,57.56,57.61,57.55,57.61,42358.0,44.0496,44.0879,44.042,44.0879,42358.0
2020-10-23 13:25:00,57.6,57.61,57.57,57.59,75041.0,44.0803,44.0879,44.0573,44.0726,75041.0
2020-10-23 13:30:00,57.59,57.59,57.56,57.58,67985.0,44.0726,44.0726,44.0496,44.065,67985.0
2020-10-23 13:35:00,57.58,57.6,57.57,57.59,51787.0,44.065,44.0803,44.0573,44.0726,51787.0
2020-10-23 13:40:00,57.58,57.59,57.55,57.58,54376.0,44.065,44.0726,44.042,44.065,54376.0
2020-10-23 13:45:00,57.58,57.59,57.55,57.57,78738.0,44.065,44.0726,44.042,44.0573,78738.0
2020-10-23 13:50:00,57.58,57.58,57.54,57.55,57080.0,44.065,44.065,44.0343,44.042,57080.0
2020-10-23 13:55:00,57.56,57.59,57.55,57.58,95855.0,44.0496,44.0726,44.042,44.065,95855.0
2020-10-23 14:00:00,57.58,57.59,57.55,57.55,102492.0,44.065,44.0726,44.042,44.042,102492.0
2020-10-23 14:05:00,57.56,57.59,57.54,57.55,106780.0,44.0496,44.0726,44.0343,44.042,106780.0
2020-10-23 14:10:00,57.55,57.59,57.52,57.57,134563.0,44.042,44.0726,44.019,44.0573,134563.0
2020-10-23 14:15:00,57.56,57.61,57.55,57.57,150797.0,44.0496,44.0879,44.042,44.0573,150797.0
2020-10-23 14:20:00,57.57,57.57,57.56,57.57,74047.0,44.0573,44.0573,44.0496,44.0573,74047.0
2020-10-23 14:25:00,57.57,57.58,57.56,57.57,98717.0,44.0573,44.065,44.0496,44.0573,98717.0
2020-10-23 14:30:00,57.57,57.65,57.56,57.64,95261.0,44.0573,44.1185,44.0496,44.1109,95261.0
2020-10-23 14:35:00,57.64,57.64,57.58,57.6,79263.0,44.1109,44.1109,44.065,44.0803,79263.0
2020-10-23 14:40:00,57.59,57.64,57.57,57.64,180279.0,44.0726,44.1109,44.0573,44.1109,180279.0
2020-10-23 14:45:00,57.64,57.74,57.63,57.74,133904.0,44.1109,44.1874,44.1032,44.1874,133904.0
2020-10-23 14:50:00,57.74,57.76,57.72,57.76,99872.0,44.1874,44.2027,44.1721,44.2027,99872.0
2020-10-23 14:55:00,57.76,57.82,57.76,57.8,79660.0,44.2027,44.2486,44.2027,44.2333,79660.0
2020-10-23 15:00:00,57.8,57.81,57.76,57.77,84211.0,44.2333,44.241,44.2027,44.2104,84211.0
2020-10-23 15:05:00,57.77,57.78,57.75,57.76,81958.0,44.2104,44.218,44.1951,44.2027,81958.0
2020-10-23 15:10:00,57.77,57.8,57.76,57.8,75485.0,44.2104,44.2333,44.2027,44.2333,75485.0
2020-10-23 15:15:00,57.8,57.8,57.7,57.72,99825.0,44.2333,44.2333,44.1568,44.1721,99825.0
2020-10-23 15:20:00,57.72,57.76,57.72,57.74,182220.0,44.1721,44.2027,44.1721,44.1874,182220.0
2020-10-23 15:25:00,57.74,57.76,57.72,57.76,84803.0,44.1874,44.2027,44.1721,44.2027,84803.0
2020-10-23 15:30:00,57.76,57.8,57.75,57.79,143518.0,44.2027,44.2333,44.1951,44.2257,143518.0
2020-10-23 15:35:00,57.79,57.81,57.77,57.8,155013.0,44.2257,44.241,44.2104,44.2333,155013.0
2020-10-23 15:40:00,57.81,57.84,57.8,57.8,140169.0,44.241,44.2639,44.2333,44.2333,140169.0
2020-10-23 15:45:00,57.8,57.85,57.78,57.84,182434.0,44.2333,44.2716,44.218,44.2639,182434.0
2020-10-23 15:50:00,57.85,57.91,57.84,57.9,511562.0,44.2716,44.3175,44.2639,44.3098,511562.0
2020-10-23 15:55:00,57.91,57.97,57.88,57.97,865058.0,44.3175,44.3634,44.2945,44.3634,865058.0
2020-10-26 09:30:00,57.52,57.62,57.41,57.55,380544.0,44.019,44.0956,43.9349,44.042,380544.0
2020-10-26 09:35:00,57.54,57.67,57.52,57.62,186340.0,44.0343,44.1338,44.019,44.0956,186340.0
2020-10-26 09:40:00,57.61,57.64,57.33,57.42,235113.0,44.0879,44.1109,43.8736,43.9425,235113.0
2020-10-26 09:45:00,57.42,57.42,57.25,57.3,182931.0,43.9425,43.9425,43.8124,43.8507,182931.0
2020-10-26 09:50:00,57.3,57.38,57.3,57.35,110599.0,43.8507,43.9119,43.8507,43.8889,110599.0
2020-10-26 09:55:00,57.35,57.36,57.26,57.27,73889.0,43.8889,43.8966,43.8201,43.8277,73889.0
2020-10-26 10:00:00,57.27,57.35,57.21,57.25,106636.0,43.8277,43.8889,43.7818,43.8124,106636.0
2020-10-26 10:05:00,57.26,57.41,57.23,57.4,125176.0,43.8201,43.9349,43.7971,43.9272,125176.0
2020-10-26 10:10:00,57.4,57.42,57.36,57.4,119463.0,43.9272,43.9425,43.8966,43.9272,119463.0
2020-10-26 10:15:00,57.41,57.41,57.3,57.36,89794.0,43.9349,43.9349,43.8507,43.8966,89794.0
2020-10-26 10:20:00,57.36,57.4,57.32,57.38,101237.0,43.8966,43.9272,43.866,43.9119,101237.0
2020-10-26 10:25:00,57.37,57.41,57.29,57.3,72037.0,43.9042,43.9349,43.843,43.8507,72037.0
2020-10-26 10:30:00,57.32,57.32,57.11,57.17,141634.0,43.866,43.866,43.7053,43.7512,141634.0
2020-10-26 10:35:00,57.17,57.2,57.13,57.18,121145.0,43.7512,43.7741,43.7206,43.7588,121145.0
2020-10-26 10:40:00,57.19,57.2,57.08,57.11,180821.0,43.7665,43.7741,43.6823,43.7053,180821.0
2020-10-26 10:45:00,57.11,57.12,56.98,57.02,145084.0,43.7053,43.7129,43.6058,43.6364,145084.0
2020-10-26 10:50:00,57.03,57.1,56.97,57.1,103409.0,43.644,43.6976,43.5981,43.6976,103409.0
2020-10-26 10:55:00,57.09,57.14,57.09,57.13,74425.0,43.69,43.7282,43.69,43.7206,74425.0
2020-10-26 11:00:00,57.14,57.15,57.06,57.12,113802.0,43.7282,43.7359,43.667,43.7129,113802.0
2020-10-26 11:05:00,57.12,57.12,57.04,57.09,89876.0,43.7129,43.7129,43.6517,43.69,89876.0
2020-10-26 11:10:00,57.09,57.19,57.08,57.19,96778.0,43.69,43.7665,43.6823,43.7665,96778.0
2020-10-26 11:15:00,57.18,57.18,57.05,57.05,138377.0,43.7588,43.7588,43.6594,43.6594,138377.0
2020-10-26 11:20:00,57.06,57.09,56.99,57.07,186114.0,43.667,43.69,43.6134,43.6747,186114.0
2020-10-26 11:25:00,57.07,57.2,57.06,57.2,181760.0,43.6747,43.7741,43.667,43.7741,181760.0
2020-10-26 11:30:00,57.19,57.2,57.1,57.12,153125.0,43.7665,43.7741,43.6976,43.7129,153125.0
2020-10-26 11:35:00,57.12,57.29,57.11,57.27,205920.0,43.7129,43.843,43.7053,43.8277,205920.0
2020-10-26 11:40:00,57.26,57.3,57.22,57.28,148176.0,43.8201,43.8507,43.7895,43.8354,148176.0
2020-10-26 11:45:00,57.28,57.35,57.26,57.32,127063.0,43.8354,43.8889,43.8201,43.866,127063.0
2020-10-26 11:50:00,57.33,57.33,57.22,57.23,130906.0,43.8736,43.8736,43.7895,43.7971,130906.0
2020-10-26 11:55:00,57.22,57.32,57.22,57.29,111218.0,43.7895,43.866,43.7895,43.843,111218.0
2020-10-26 12:00:00,57.28,57.37,57.25,57.34,146641.0,43.8354,43.9042,43.8124,43.8813,146641.0
2020-10-26 12:05:00,57.33,57.39,57.29,57.37,114118.0,43.8736,43.9196,43.843,43.9042,114118.0
2020-10-26 12:10:00,57.38,57.43,57.37,57.39,107475.0,43.9119,43.9502,43.9042,43.9196,107475.0
2020-10-26 12:15:00,57.38,57.42,57.37,57.38,125339.0,43.9119,43.9425,43.9042,43.9119,125339.0
2020-10-26 12:20:00,57.38,57.45,57.35,57.43,135626.0,43.9119,43.9655,43.8889,43.9502,135626.0
2020-10-26 12:25:00,57.44,57.49,57.42,57.48,119508.0,43.9578,43.9961,43.9425,43.9884,119508.0
2020-10-26 12:30:00,57.47,57.48,57.32,57.4,216231.0,43.9808,43.9884,43.866,43.9272,216231.0
2020-10-26 12:35:00,57.41,57.49,57.38,57.47,161651.0,43.9349,43.9961,43.9119,43.9808,161651.0
2020-10-26 12:40:00,57.47,57.52,57.45,57.48,138601.0,43.9808,44.019,43.9655,43.9884,138601.0
2020-10-26 12:45:00,57.48,57.56,57.44,57.55,159913.0,43.9884,44.0496,43.9578,44.042,159913.0
2020-10-26 12:50:00,57.56,57.56,57.44,57.48,216311.0,44.0496,44.0496,43.9578,43.9884,216311.0
2020-10-26 12:55:00,57.48,57.49,57.46,57.48,71205.0,43.9884,43.9961,43.9731,43.9884,71205.0
2020-10-26 13:00:00,57.49,57.55,57.47,57.55,123969.0,43.9961,44.042,43.9808,44.042,123969.0
2020-10-26 13:05:00,57.54,57.58,57.5,57.58,138723.0,44.0343,44.065,44.0037,44.065,138723.0
2020-10-26 13:10:00,57.58,57.58,57.46,57.48,141144.0,44.065,44.065,43.9731,43.9884,141144.0
2020-10-26 13:15:00,57.49,57.49,57.4,57.42,117376.0,43.9961,43.9961,43.9272,43.9425,117376.0
2020-10-26 13:20:00,57.42,57.43,57.37,57.42,166286.0,43.9425,43.9502,43.9042,43.9425,166286.0
2020-10-26 13:25:00,57.42,57.44,57.36,57.37,178182.0,43.9425,43.9578,43.8966,43.9042,178182.0
2020-10-26 13:30:00,57.37,57.42,57.33,57.39,207017.0,43.9042,43.9425,43.8736,43.9196,207017.0
2020-10-26 13:35:00,57.39,57.58,57.37,57.57,216288.0,43.9196,44.065,43.9042,44.0573,216288.0
2020-10-26 13:40:00,57.56,57.6,57.55,57.59,128118.0,44.0496,44.0803,44.042,44.0726,128118.0
2020-10-26 13:45:00,57.6,57.63,57.57,57.6,117677.0,44.0803,44.1032,44.0573,44.0803,117677.0
2020-10-26 13:50:00,57.59,57.63,57.58,57.61,189001.0,44.0726,44.1032,44.065,44.0879,189001.0
2020-10-26 13:55:00,57.61,57.66,57.56,57.65,104732.0,44.0879,44.1262,44.0496,44.1185,104732.0
2020-10-26 14:00:00,57.65,57.69,57.61,57.68,383883.0,44.1185,44.1491,44.0879,44.1415,383883.0
2020-10-26 14:05:00,57.68,57.72,57.65,57.67,74334.0,44.1415,44.1721,44.1185,44.1338,74334.0
2020-10-26 14:10:00,57.67,57.68,57.6,57.63,79349.0,44.1338,44.1415,44.0803,44.1032,79349.0
2020-10-26 14:15:00,57.63,57.65,57.6,57.62,52806.0,44.1032,44.1185,44.0803,44.0956,52806.0
2020-10-26 14:20:00,57.61,57.65,57.58,57.64,91730.0,44.0879,44.1185,44.065,44.1109,91730.0
2020-10-26 14:25:00,57.64,57.7,57.61,57.67,68196.0,44.1109,44.1568,44.0879,44.1338,68196.0
2020-10-26 14:30:00,57.68,57.72,57.65,57.7,101231.0,44.1415,44.1721,44.1185,44.1568,101231.0
2020-10-26 14:35:00,57.69,57.7,57.67,57.67,98095.0,44.1491,44.1568,44.1338,44.1338,98095.0
2020-10-26 14:40:00,57.67,57.72,57.6,57.61,133732.0,44.1338,44.1721,44.0803,44.0879,133732.0
2020-10-26 14:45:00,57.61,57.61,57.57,57.6,100389.0,44.0879,44.0879,44.0573,44.0803,100389.0
2020-10-26 14:50:00,57.6,57.67,57.59,57.6,228345.0,44.0803,44.1338,44.0726,44.0803,228345.0
2020-10-26 14:55:00,57.6,57.64,57.55,57.56,146067.0,44.0803,44.1109,44.042,44.0496,146067.0
2020-10-26 15:00:00,57.56,57.58,57.53,57.53,128396.0,44.0496,44.065,44.0267,44.0267,128396.0
2020-10-26 15:05:00,57.53,57.57,57.49,57.55,144029.0,44.0267,44.0573,43.9961,44.042,144029.0
2020-10-26 15:10:00,57.55,57.57,57.52,57.55,133983.0,44.042,44.0573,44.019,44.042,133983.0
2020-10-26 15:15:00,57.55,57.61,57.55,57.58,83000.0,44.042,44.0879,44.042,44.065,83000.0
2020-10-26 15:20:00,57.58,57.68,57.57,57.63,184529.0,44.065,44.1415,44.0573,44.1032,184529.0
2020-10-26 15:25:00,57.63,57.66,57.59,57.62,114583.0,44.1032,44.1262,44.0726,44.0956,114583.0
2020-10-26 15:30:00,57.63,57.71,57.59,57.68,257919.0,44.1032,44.1644,44.0726,44.1415,257919.0
2020-10-26 15:35:00,57.68,57.69,57.58,57.61,198591.0,44.1415,44.1491,44.065,44.0879,198591.0
2020-10-26 15:40:00,57.6,57.63,57.56,57.6,229234.0,44.0803,44.1032,44.0496,44.0803,229234.0
2020-10-26 15:45:00,57.6,57.61,57.54,57.55,316365.0,44.0803,44.0879,44.0343,44.042,316365.0
2020-10-26 15:50:00,57.56,57.7,57.53,57.7,418157.0,44.0496,44.1568,44.0267,44.1568,418157.0
2020-10-26 15:55:00,57.7,57.85,57.69,57.82,918187.0,44.1568,44.2716,44.1491,44.2486,918187.0
2020-10-27 09:30:00,57.7,57.79,57.68,57.71,300441.0,44.1568,44.2257,44.1415,44.1644,300441.0
2020-10-27 09:35:00,57.71,57.74,57.65,57.67,93990.0,44.1644,44.1874,44.1185,44.1338,93990.0
2020-10-27 09:40:00,57.67,57.67,57.49,57.52,137004.0,44.1338,44.1338,43.9961,44.019,137004.0
2020-10-27 09:45:00,57.52,57.58,57.45,57.51,159576.0,44.019,44.065,43.9655,44.0114,159576.0
2020-10-27 09:50:00,57.51,57.67,57.5,57.63,238184.0,44.0114,44.1338,44.0037,44.1032,238184.0
2020-10-27 09:55:00,57.63,57.66,57.61,57.63,98978.0,44.1032,44.1262,44.0879,44.1032,98978.0
2020-10-27 10:00:00,57.64,57.75,57.57,57.73,156456.0,44.1109,44.1951,44.0573,44.1797,156456.0
2020-10-27 10:05:00,57.73,57.78,57.69,57.71,106014.0,44.1797,44.218,44.1491,44.1644,106014.0
2020-10-27 10:10:00,57.72,57.75,57.67,57.68,90284.0,44.1721,44.1951,44.1338,44.1415,90284.0
2020-10-27 10:15:00,57.69,57.71,57.63,57.68,110909.0,44.1491,44.1644,44.1032,44.1415,110909.0
2020-10-27 10:20:00,57.67,57.69,57.58,57.58,82003.0,44.1338,44.1491,44.065,44.065,82003.0
2020-10-27 10:25:00,57.58,57.65,57.54,57.63,154288.0,44.065,44.1185,44.0343,44.1032,154288.0
2020-10-27 10:30:00,57.63,57.7,57.6,57.7,124763.0,44.1032,44.1568,44.0803,44.1568,124763.0
2020-10-27 10:35:00,57.69,57.71,57.59,57.63,168840.0,44.1491,44.1644,44.0726,44.1032,168840.0
2020-10-27 10:40:00,57.63,57.64,57.59,57.62,108925.0,44.1032,44.1109,44.0726,44.0956,108925.0
2020-10-27 10:45:00,57.61,57.67,57.57,57.66,93574.0,44.0879,44.1338,44.0573,44.1262,93574.0
2020-10-27 10:50:00,57.65,57.67,57.55,57.59,64623.0,44.1185,44.1338,44.042,44.0726,64623.0
2020-10-27 10:55:00,57.59,57.59,57.51,57.52,64487.0,44.0726,44.0726,44.0114,44.019,64487.0
2020-10-27 11:00:00,57.53,57.55,57.48,57.52,130113.0,44.0267,44.042,43.9884,44.019,130113.0
2020-10-27 11:05:00,57.52,57.57,57.51,57.56,81524.0,44.019,44.0573,44.0114,44.0496,81524.0
2020-10-27 11:10:00,57.56,57.59,57.54,57.55,48467.0,44.0496,44.0726,44.0343,44.042,48467.0
2020-10-27 11:15:00,57.55,57.58,57.5,57.51,81732.0,44.042,44.065,44.0037,44.0114,81732.0
2020-10-27 11:20:00,57.51,57.54,57.51,57.54,200497.0,44.0114,44.0343,44.0114,44.0343,200497.0
2020-10-27 11:25:00,57.53,57.58,57.51,57.52,243700.0,44.0267,44.065,44.0114,44.019,243700.0
2020-10-27 11:30:00,57.52,57.54,57.43,57.5,106808.0,44.019,44.0343,43.9502,44.0037,106808.0
2020-10-27 11:35:00,57.51,57.54,57.49,57.52,67767.0,44.0114,44.0343,43.9961,44.019,67767.0
2020-10-27 11:40:00,57.52,57.54,57.51,57.53,63374.0,44.019,44.0343,44.0114,44.0267,63374.0
2020-10-27 11:45:00,57.53,57.6,57.52,57.58,82160.0,44.0267,44.0803,44.019,44.065,82160.0
2020-10-27 11:50:00,57.57,57.6,57.55,57.57,99228.0,44.0573,44.0803,44.042,44.0573,99228.0
2020-10-27 11:55:00,57.58,57.67,57.56,57.64,86428.0,44.065,44.1338,44.0496,44.1109,86428.0
2020-10-27 12:00:00,57.65,57.72,57.64,57.72,166432.0,44.1185,44.1721,44.1109,44.1721,166432.0
2020-10-27 12:05:00,57.72,57.73,57.68,57.69,53511.0,44.1721,44.1797,44.1415,44.1491,53511.0
2020-10-27 12:10:00,57.7,57.71,57.68,57.71,55577.0,44.1568,44.1644,44.1415,44.1644,55577.0
2020-10-27 12:15:00,57.7,57.72,57.69,57.69,94453.0,44.1568,44.1721,44.1491,44.1491,94453.0
2020-10-27 12:20:00,57.69,57.71,57.66,57.67,69109.0,44.1491,44.1644,44.1262,44.1338,69109.0
2020-10-27 12:25:00,57.68,57.68,57.59,57.62,67440.0,44.1415,44.1415,44.0726,44.0956,67440.0
2020-10-27 12:30:00,57.62,57.62,57.54,57.55,82327.0,44.0956,44.0956,44.0343,44.042,82327.0
2020-10-27 12:35:00,57.55,57.56,57.52,57.56,64759.0,44.042,44.0496,44.019,44.0496,64759.0
2020-10-27 12:40:00,57.56,57.59,57.53,57.54,107757.0,44.0496,44.0726,44.0267,44.0343,107757.0
2020-10-27 12:45:00,57.54,57.63,57.53,57.59,69199.0,44.0343,44.1032,44.0267,44.0726,69199.0
2020-10-27 12:50:00,57.59,57.59,57.53,57.54,72476.0,44.0726,44.0726,44.0267,44.0343,72476.0
2020-10-27 12:55:00,57.53,57.61,57.53,57.61,95137.0,44.0267,44.0879,44.0267,44.0879,95137.0
2020-10-27 13:00:00,57.61,57.65,57.59,57.64,65789.0,44.0879,44.1185,44.0726,44.1109,65789.0
2020-10-27 13:05:00,57.64,57.65,57.6,57.61,50332.0,44.1109,44.1185,44.0803,44.0879,50332.0
2020-10-27 13:10:00,57.62,57.64,57.6,57.61,59587.0,44.0956,44.1109,44.0803,44.0879,59587.0
2020-10-27 13:15:00,57.61,57.61,57.59,57.6,40494.0,44.0879,44.0879,44.0726,44.0803,40494.0
2020-10-27 13:20:00,57.6,57.7,57.58,57.7,97240.0,44.0803,44.1568,44.065,44.1568,97240.0
2020-10-27 13:25:00,57.69,57.83,57.68,57.81,153792.0,44.1491,44.2563,44.1415,44.241,153792.0
2020-10-27 13:30:00,57.81,57.86,57.77,57.83,107977.0,44.241,44.2792,44.2104,44.2563,107977.0
2020-10-27 13:35:00,57.83,57.83,57.75,57.76,39642.0,44.2563,44.2563,44.1951,44.2027,39642.0
2020-10-27 13:40:00,57.76,57.79,57.74,57.76,55971.0,44.2027,44.2257,44.1874,44.2027,55971.0
2020-10-27 13:45:00,57.76,57.77,57.72,57.75,64378.0,44.2027,44.2104,44.1721,44.1951,64378.0
2020-10-27 13:50:00,57.75,57.77,57.71,57.72,74309.0,44.1951,44.2104,44.1644,44.1721,74309.0
2020-10-27 13:55:00,57.72,57.74,57.67,57.69,71756.0,44.1721,44.1874,44.1338,44.1491,71756.0
2020-10-27 14:00:00,57.69,57.73,57.68,57.71,103453.0,44.1491,44.1797,44.1415,44.1644,103453.0
2020-10-27 14:05:00,57.72,57.72,57.7,57.71,47345.0,44.1721,44.1721,44.1568,44.1644,47345.0
2020-10-27 14:10:00,57.71,57.74,57.7,57.7,91912.0,44.1644,44.1874,44.1568,44.1568,91912.0
2020-10-27 14:15:00,57.71,57.71,57.63,57.64,82029.0,44.1644,44.1644,44.1032,44.1109,82029.0
2020-10-27 14:20:00,57.63,57.63,57.61,57.63,98898.0,44.1032,44.1032,44.0879,44.1032,98898.0
2020-10-27 14:25:00,57.63,57.64,57.58,57.63,92171.0,44.1032,44.1109,44.065,44.1032,92171.0
2020-10-27 14:30:00,57.63,57.64,57.6,57.61,80493.0,44.1032,44.1109,44.0803,44.0879,80493.0
2020-10-27 14:35:00,57.62,57.63,57.56,57.58,89088.0,44.0956,44.1032,44.0496,44.065,89088.0
2020-10-27 14:40:00,57.58,57.62,57.57,57.61,184876.0,44.065,44.0956,44.0573,44.0879,184876.0
2020-10-27 14:45:00,57.6,57.68,57.57,57.64,106031.0,44.0803,44.1415,44.0573,44.1109,106031.0
2020-10-27 14:50:00,57.64,57.64,57.6,57.61,48776.0,44.1109,44.1109,44.0803,44.0879,48776.0
2020-10-27 14:55:00,57.6,57.6,57.54,57.55,73332.0,44.0803,44.0803,44.0343,44.042,73332.0
2020-10-27 15:00:00,57.55,57.56,57.5,57.52,82627.0,44.042,44.0496,44.0037,44.019,82627.0
2020-10-27 15:05:00,57.51,57.54,57.49,57.49,200538.0,44.0114,44.0343,43.9961,43.9961,200538.0
2020-10-27 15:10:00,57.5,57.52,57.47,57.47,74467.0,44.0037,44.019,43.9808,43.9808,74467.0
2020-10-27 15:15:00,57.48,57.51,57.44,57.51,132264.0,43.9884,44.0114,43.9578,44.0114,132264.0
2020-10-27 15:20:00,57.51,57.56,57.47,57.55,102022.0,44.0114,44.0496,43.9808,44.042,102022.0
2020-10-27 15:25:00,57.55,57.56,57.51,57.51,57347.0,44.042,44.0496,44.0114,44.0114,57347.0
2020-10-27 15:30:00,57.51,57.52,57.47,57.5,127865.0,44.0114,44.019,43.9808,44.0037,127865.0
2020-10-27 15:35:00,57.5,57.51,57.44,57.45,116981.0,44.0037,44.0114,43.9578,43.9655,116981.0
2020-10-27 15:40:00,57.45,57.48,57.42,57.44,134099.0,43.9655,43.9884,43.9425,43.9578,134099.0
2020-10-27 15:45:00,57.44,57.44,57.37,57.4,165220.0,43.9578,43.9578,43.9042,43.9272,165220.0
2020-10-27 15:50:00,57.39,57.42,57.31,57.42,308965.0,43.9196,43.9425,43.8583,43.9425,308965.0
2020-10-27 15:55:00,57.42,57.43,57.35,57.37,524396.0,43.9425,43.9502,43.8889,43.9042,524396.0
2020-10-28 09:30:00,56.92,57.16,56.76,57.16,378766.0,43.5599,43.7435,43.4374,43.7435,378766.0
2020-10-28 09:35:00,57.16,57.24,57.03,57.15,186598.0,43.7435,43.8048,43.644,43.7359,186598.0
2020-10-28 09:40:00,57.14,57.3,57.08,57.29,211837.0,43.7282,43.8507,43.6823,43.843,211837.0
2020-10-28 09:45:00,57.28,57.35,57.1,57.12,167560.0,43.8354,43.8889,43.6976,43.7129,167560.0
2020-10-28 09:50:00,57.12,57.15,57.08,57.09,137679.0,43.7129,43.7359,43.6823,43.69,137679.0
2020-10-28 09:55:00,57.09,57.1,57.02,57.05,137381.0,43.69,43.6976,43.6364,43.6594,137381.0
2020-10-28 10:00:00,57.04,57.08,56.94,56.96,255065.0,43.6517,43.6823,43.5752,43.5905,255065.0
2020-10-28 10:05:00,56.96,57.06,56.95,57.02,130922.0,43.5905,43.667,43.5828,43.6364,130922.0
2020-10-28 10:10:00,57.03,57.05,56.96,57.03,145134.0,43.644,43.6594,43.5905,43.644,145134.0
2020-10-28 10:15:00,57.03,57.05,56.85,56.86,166800.0,43.644,43.6594,43.5063,43.514,166800.0
2020-10-28 10:20:00,56.85,56.95,56.82,56.86,471176.0,43.5063,43.5828,43.4833,43.514,471176.0
2020-10-28 10:25:00,56.86,56.91,56.78,56.85,204034.0,43.514,43.5522,43.4527,43.5063,204034.0
2020-10-28 10:30:00,56.84,56.84,56.75,56.8,242584.0,43.4986,43.4986,43.4298,43.468,242584.0
2020-10-28 10:35:00,56.81,56.85,56.78,56.78,139459.0,43.4757,43.5063,43.4527,43.4527,139459.0
2020-10-28 10:40:00,56.78,56.84,56.73,56.78,273112.0,43.4527,43.4986,43.4145,43.4527,273112.0
2020-10-28 10:45:00,56.78,56.79,56.71,56.72,93880.0,43.4527,43.4604,43.3992,43.4068,93880.0
2020-10-28 10:50:00,56.72,56.73,56.57,56.62,140684.0,43.4068,43.4145,43.292,43.3303,140684.0
2020-10-28 10:55:00,56.63,56.64,56.55,56.55,739932.0,43.3379,43.3456,43.2767,43.2767,739932.0
2020-10-28 11:00:00,56.55,56.55,56.34,56.39,292043.0,43.2767,43.2767,43.116,43.1543,292043.0
2020-10-28 11:05:00,56.39,56.5,56.38,56.42,129588.0,43.1543,43.2385,43.1466,43.1772,129588.0
2020-10-28 11:10:00,56.41,56.42,56.33,56.38,134575.0,43.1696,43.1772,43.1084,43.1466,134575.0
2020-10-28 11:15:00,56.39,56.41,56.33,56.37,124206.0,43.1543,43.1696,43.1084,43.139,124206.0
2020-10-28 11:20:00,56.37,56.42,56.31,56.34,214510.0,43.139,43.1772,43.093,43.116,214510.0
2020-10-28 11:25:00,56.34,56.35,56.23,56.25,256816.0,43.116,43.1237,43.0318,43.0471,256816.0
2020-10-28 11:30:00,56.24,56.25,56.12,56.2,226832.0,43.0395,43.0471,42.9476,43.0089,226832.0
2020-10-28 11:35:00,56.2,56.3,56.19,56.27,181651.0,43.0089,43.0854,43.0012,43.0624,181651.0
2020-10-28 11:40:00,56.27,56.42,56.25,56.39,152448.0,43.0624,43.1772,43.0471,43.1543,152448.0
2020-10-28 11:45:00,56.39,56.53,56.38,56.52,138976.0,43.1543,43.2614,43.1466,43.2538,138976.0
2020-10-28 11:50:00,56.53,56.6,56.5,56.6,225525.0,43.2614,43.315,43.2385,43.315,225525.0
2020-10-28 11:55:00,56.59,56.71,56.57,56.71,379056.0,43.3073,43.3992,43.292,43.3992,379056.0
2020-10-28 12:00:00,56.7,56.73,56.63,56.64,145449.0,43.3915,43.4145,43.3379,43.3456,145449.0
2020-10-28 12:05:00,56.65,56.74,56.62,56.62,90756.0,43.3532,43.4221,43.3303,43.3303,90756.0
2020-10-28 12:10:00,56.62,56.64,56.57,56.59,87399.0,43.3303,43.3456,43.292,43.3073,87399.0
2020-10-28 12:15:00,56.59,56.6,56.52,56.55,157786.0,43.3073,43.315,43.2538,43.2767,157786.0
2020-10-28 12:20:00,56.55,56.57,56.5,56.54,85526.0,43.2767,43.292,43.2385,43.2691,85526.0
2020-10-28 12:25:00,56.54,56.56,56.49,56.51,103079.0,43.2691,43.2844,43.2308,43.2461,103079.0
2020-10-28 12:30:00,56.51,56.53,56.45,56.5,115516.0,43.2461,43.2614,43.2002,43.2385,115516.0
2020-10-28 12:35:00,56.5,56.51,56.41,56.42,153647.0,43.2385,43.2461,43.1696,43.1772,153647.0
2020-10-28 12:40:00,56.43,56.45,56.37,56.41,108806.0,43.1849,43.2002,43.139,43.1696,108806.0
2020-10-28 12:45:00,56.41,56.42,56.33,56.35,114741.0,43.1696,43.1772,43.1084,43.1237,114741.0
2020-10-28 12:50:00,56.34,56.45,56.33,56.4,114300.0,43.116,43.2002,43.1084,43.1619,114300.0
2020-10-28 12:55:00,56.41,56.43,56.35,56.35,109307.0,43.1696,43.1849,43.1237,43.1237,109307.0
2020-10-28 13:00:00,56.35,56.35,56.27,56.28,150515.0,43.1237,43.1237,43.0624,43.0701,150515.0
2020-10-28 13:05:00,56.29,56.29,56.21,56.24,104835.0,43.0777,43.0777,43.0165,43.0395,104835.0
2020-10-28 13:10:00,56.24,56.26,56.21,56.25,125501.0,43.0395,43.0548,43.0165,43.0471,125501.0
2020-10-28 13:15:00,56.25,56.29,56.2,56.29,95945.0,43.0471,43.0777,43.0089,43.0777,95945.0
2020-10-28 13:20:00,56.29,56.32,56.24,56.29,133276.0,43.0777,43.1007,43.0395,43.0777,133276.0
2020-10-28 13:25:00,56.28,56.41,56.28,56.41,136124.0,43.0701,43.1696,43.0701,43.1696,136124.0
2020-10-28 13:30:00,56.4,56.41,56.32,56.39,86916.0,43.1619,43.1696,43.1007,43.1543,86916.0
2020-10-28 13:35:00,56.39,56.5,56.38,56.46,149230.0,43.1543,43.2385,43.1466,43.2078,149230.0
2020-10-28 13:40:00,56.47,56.47,56.42,56.43,79155.0,43.2155,43.2155,43.1772,43.1849,79155.0
2020-10-28 13:45:00,56.42,56.49,56.41,56.45,65689.0,43.1772,43.2308,43.1696,43.2002,65689.0
2020-10-28 13:50:00,56.46,56.5,56.43,56.49,112137.0,43.2078,43.2385,43.1849,43.2308,112137.0
2020-10-28 13:55:00,56.49,56.54,56.45,56.53,82595.0,43.2308,43.2691,43.2002,43.2614,82595.0
2020-10-28 14:00:00,56.52,56.53,56.44,56.51,128370.0,43.2538,43.2614,43.1925,43.2461,128370.0
2020-10-28 14:05:00,56.51,56.53,56.46,56.51,93563.0,43.2461,43.2614,43.2078,43.2461,93563.0
2020-10-28 14:10:00,56.51,56.54,56.45,56.46,82908.0,43.2461,43.2691,43.2002,43.2078,82908.0
2020-10-28 14:15:00,56.45,56.46,56.36,56.41,133593.0,43.2002,43.2078,43.1313,43.1696,133593.0
2020-10-28 14:20:00,56.4,56.55,56.38,56.55,84974.0,43.1619,43.2767,43.1466,43.2767,84974.0
2020-10-28 14:25:00,56.55,56.62,56.53,56.62,122096.0,43.2767,43.3303,43.2614,43.3303,122096.0
2020-10-28 14:30:00,56.61,56.65,56.51,56.56,123586.0,43.3226,43.3532,43.2461,43.2844,123586.0
2020-10-28 14:35:00,56.56,56.56,56.48,56.51,113380.0,43.2844,43.2844,43.2231,43.2461,113380.0
2020-10-28 14:40:00,56.52,56.58,56.5,56.58,87140.0,43.2538,43.2997,43.2385,43.2997,87140.0
2020-10-28 14:45:00,56.57,56.69,56.55,56.66,132709.0,43.292,43.3839,43.2767,43.3609,132709.0
2020-10-28 14:50:00,56.66,56.67,56.57,56.58,134289.0,43.3609,43.3685,43.292,43.2997,134289.0
2020-10-28 14:55:00,56.57,56.66,56.56,56.6,151383.0,43.292,43.3609,43.2844,43.315,151383.0
2020-10-28 15:00:00,56.6,56.61,56.49,56.51,114742.0,43.315,43.3226,43.2308,43.2461,114742.0
2020-10-28 15:05:00,56.51,56.6,56.49,56.53,132574.0,43.2461,43.315,43.2308,43.2614,132574.0
2020-10-28 15:10:00,56.53,56.59,56.48,56.51,142748.0,43.2614,43.3073,43.2231,43.2461,142748.0
2020-10-28 15:15:00,56.5,56.54,56.46,56.48,137725.0,43.2385,43.2691,43.2078,43.2231,137725.0
2020-10-28 15:20:00,56.47,56.6,56.46,56.59,186964.0,43.2155,43.315,43.2078,43.3073,186964.0
2020-10-28 15:25:00,56.58,56.62,56.55,56.57,156572.0,43.2997,43.3303,43.2767,43.292,156572.0
2020-10-28 15:30:00,56.58,56.71,56.57,56.63,281680.0,43.2997,43.3992,43.292,43.3379,281680.0
2020-10-28 15:35:00,56.63,56.64,56.53,56.55,291173.0,43.3379,43.3456,43.2614,43.2767,291173.0
2020-10-28 15:40:00,56.55,56.56,56.48,56.53,189291.0,43.2767,43.2844,43.2231,43.2614,189291.0
2020-10-28 15:45:00,56.53,56.55,56.45,56.47,304476.0,43.2614,43.2767,43.2002,43.2155,304476.0
2020-10-28 15:50:00,56.47,56.47,56.35,56.38,385675.0,43.2155,43.2155,43.1237,43.1466,385675.0
2020-10-28 15:55:00,56.38,56.38,56.21,56.37,1121069.0,43.1466,43.1466,43.0165,43.139,1121069.0
2020-10-29 09:30:00,56.16,56.23,56.07,56.15,966726.0,42.9783,43.0318,42.9094,42.9706,966726.0
2020-10-29 09:35:00,56.13,56.18,56.07,56.09,460891.0,42.9553,42.9936,42.9094,42.9247,460891.0
2020-10-29 09:40:00,56.09,56.09,56.02,56.05,347610.0,42.9247,42.9247,42.8711,42.8941,347610.0
2020-10-29 09:45:00,56.05,56.27,56.04,56.22,373964.0,42.8941,43.0624,42.8864,43.0242,373964.0
2020-10-29 09:50:00,56.22,56.28,56.18,56.23,304364.0,43.0242,43.0701,42.9936,43.0318,304364.0
2020-10-29 09:55:00,56.23,56.27,56.2,56.23,236218.0,43.0318,43.0624,43.0089,43.0318,236218.0
2020-10-29 10:00:00,56.23,56.28,56.17,56.23,492369.0,43.0318,43.0701,42.9859,43.0318,492369.0
2020-10-29 10:05:00,56.24,56.4,56.21,56.36,302615.0,43.0395,43.1619,43.0165,43.1313,302615.0
2020-10-29 10:10:00,56.36,56.4,56.23,56.26,198763.0,43.1313,43.1619,43.0318,43.0548,198763.0
2020-10-29 10:15:00,56.27,56.45,56.26,56.44,136432.0,43.0624,43.2002,43.0548,43.1925,136432.0
2020-10-29 10:20:00,56.45,56.54,56.42,56.48,157880.0,43.2002,43.2691,43.1772,43.2231,157880.0
2020-10-29 10:25:00,56.47,56.62,56.45,56.62,145837.0,43.2155,43.3303,43.2002,43.3303,145837.0
2020-10-29 10:30:00,56.63,56.74,56.58,56.67,343476.0,43.3379,43.4221,43.2997,43.3685,343476.0
2020-10-29 10:35:00,56.66,56.66,56.52,56.59,101822.0,43.3609,43.3609,43.2538,43.3073,101822.0
2020-10-29 10:40:00,56.59,56.6,56.52,56.53,97243.0,43.3073,43.315,43.2538,43.2614,97243.0
2020-10-29 10:45:00,56.53,56.58,56.44,56.47,163437.0,43.2614,43.2997,43.1925,43.2155,163437.0
2020-10-29 10:50:00,56.48,56.49,56.41,56.48,136412.0,43.2231,43.2308,43.1696,43.2231,136412.0
2020-10-29 10:55:00,56.48,56.49,56.4,56.44,167675.0,43.2231,43.2308,43.1619,43.1925,167675.0
2020-10-29 11:00:00,56.44,56.48,56.28,56.3,125065.0,43.1925,43.2231,43.0701,43.0854,125065.0
2020-10-29 11:05:00,56.31,56.35,56.29,56.3,135060.0,43.093,43.1237,43.0777,43.0854,135060.0
2020-10-29 11:10:00,56.3,56.37,56.28,56.36,111618.0,43.0854,43.139,43.0701,43.1313,111618.0
2020-10-29 11:15:00,56.36,56.36,56.29,56.3,191861.0,43.1313,43.1313,43.0777,43.0854,191861.0
2020-10-29 11:20:00,56.3,56.37,56.25,56.36,119546.0,43.0854,43.139,43.0471,43.1313,119546.0
2020-10-29 11:25:00,56.36,56.37,56.24,56.24,143081.0,43.1313,43.139,43.0395,43.0395,143081.0
2020-10-29 11:30:00,56.25,56.28,56.21,56.26,140770.0,43.0471,43.0701,43.0165,43.0548,140770.0
2020-10-29 11:35:00,56.26,56.32,56.21,56.3,128432.0,43.0548,43.1007,43.0165,43.0854,128432.0
2020-10-29 11:40:00,56.31,56.31,56.22,56.3,325266.0,43.093,43.093,43.0242,43.0854,325266.0
2020-10-29 11:45:00,56.3,56.35,56.25,56.29,458885.0,43.0854,43.1237,43.0471,43.0777,458885.0
2020-10-29 11:50:00,56.28,56.31,56.27,56.3,115015.0,43.0701,43.093,43.0624,43.0854,115015.0
2020-10-29 11:55:00,56.31,56.33,56.23,56.3,188991.0,43.093,43.1084,43.0318,43.0854,188991.0
2020-10-29 12:00:00,56.31,56.39,56.29,56.37,134672.0,43.093,43.1543,43.0777,43.139,134672.0
2020-10-29 12:05:00,56.38,56.45,56.35,56.44,97246.0,43.1466,43.2002,43.1237,43.1925,97246.0
2020-10-29 12:10:00,56.43,56.54,56.42,56.5,274102.0,43.1849,43.2691,43.1772,43.2385,274102.0
2020-10-29 12:15:00,56.49,56.55,56.46,56.55,99511.0,43.2308,43.2767,43.2078,43.2767,99511.0
2020-10-29 12:20:00,56.55,56.58,56.51,56.54,102717.0,43.2767,43.2997,43.2461,43.2691,102717.0
2020-10-29 12:25:00,56.53,56.58,56.49,56.5,73097.0,43.2614,43.2997,43.2308,43.2385,73097.0
2020-10-29 12:30:00,56.5,56.58,56.47,56.57,87311.0,43.2385,43.2997,43.2155,43.292,87311.0
2020-10-29 12:35:00,56.57,56.7,56.57,56.64,183737.0,43.292,43.3915,43.292,43.3456,183737.0
2020-10-29 12:40:00,56.63,56.67,56.59,56.64,82352.0,43.3379,43.3685,43.3073,43.3456,82352.0
2020-10-29 12:45:00,56.64,56.71,56.64,56.66,166649.0,43.3456,43.3992,43.3456,43.3609,166649.0
2020-10-29 12:50:00,56.65,56.69,56.63,56.68,79184.0,43.3532,43.3839,43.3379,43.3762,79184.0
2020-10-29 12:55:00,56.68,56.69,56.63,56.68,81254.0,43.3762,43.3839,43.3379,43.3762,81254.0
2020-10-29 13:00:00,56.68,56.71,56.62,56.62,60924.0,43.3762,43.3992,43.3303,43.3303,60924.0
2020-10-29 13:05:00,56.63,56.63,56.52,56.53,66399.0,43.3379,43.3379,43.2538,43.2614,66399.0
2020-10-29 13:10:00,56.52,56.55,56.5,56.55,86390.0,43.2538,43.2767,43.2385,43.2767,86390.0
2020-10-29 13:15:00,56.55,56.55,56.47,56.51,72393.0,43.2767,43.2767,43.2155,43.2461,72393.0
2020-10-29 13:20:00,56.51,56.61,56.5,56.61,83462.0,43.2461,43.3226,43.2385,43.3226,83462.0
2020-10-29 13:25:00,56.61,56.67,56.6,56.67,142583.0,43.3226,43.3685,43.315,43.3685,142583.0
2020-10-29 13:30:00,56.67,56.78,56.66,56.76,150184.0,43.3685,43.4527,43.3609,43.4374,150184.0
2020-10-29 13:35:00,56.76,56.79,56.74,56.78,129003.0,43.4374,43.4604,43.4221,43.4527,129003.0
2020-10-29 13:40:00,56.78,56.9,56.77,56.86,126284.0,43.4527,43.5446,43.4451,43.514,126284.0
2020-10-29 13:45:00,56.85,56.98,56.85,56.98,143777.0,43.5063,43.6058,43.5063,43.6058,143777.0
2020-10-29 13:50:00,56.98,57.07,56.96,57.07,179858.0,43.6058,43.6747,43.5905,43.6747,179858.0
2020-10-29 13:55:00,57.07,57.1,56.99,57.02,108002.0,43.6747,43.6976,43.6134,43.6364,108002.0
2020-10-29 14:00:00,57.02,57.16,57.01,57.16,161742.0,43.6364,43.7435,43.6287,43.7435,161742.0
2020-10-29 14:05:00,57.15,57.24,57.15,57.21,130762.0,43.7359,43.8048,43.7359,43.7818,130762.0
2020-10-29 14:10:00,57.2,57.23,57.09,57.1,155964.0,43.7741,43.7971,43.69,43.6976,155964.0
2020-10-29 14:15:00,57.1,57.27,57.09,57.27,159626.0,43.6976,43.8277,43.69,43.8277,159626.0
2020-10-29 14:20:00,57.26,57.31,57.23,57.3,168923.0,43.8201,43.8583,43.7971,43.8507,168923.0
2020-10-29 14:25:00,57.3,57.31,57.2,57.2,210402.0,43.8507,43.8583,43.7741,43.7741,210402.0
2020-10-29 14:30:00,57.21,57.26,57.17,57.2,124631.0,43.7818,43.8201,43.7512,43.7741,124631.0
2020-10-29 14:35:00,57.2,57.21,57.1,57.15,141157.0,43.7741,43.7818,43.6976,43.7359,141157.0
2020-10-29 14:40:00,57.16,57.18,57.11,57.12,130883.0,43.7435,43.7588,43.7053,43.7129,130883.0
2020-10-29 14:45:00,57.13,57.15,57.05,57.08,103196.0,43.7206,43.7359,43.6594,43.6823,103196.0
2020-10-29 14:50:00,57.09,57.14,57.03,57.13,104966.0,43.69,43.7282,43.644,43.7206,104966.0
2020-10-29 14:55:00,57.13,57.16,57.08,57.13,91582.0,43.7206,43.7435,43.6823,43.7206,91582.0
2020-10-29 15:00:00,57.13,57.14,57.07,57.07,175846.0,43.7206,43.7282,43.6747,43.6747,175846.0
2020-10-29 15:05:00,57.08,57.14,57.04,57.13,144145.0,43.6823,43.7282,43.6517,43.7206,144145.0
2020-10-29 15:10:00,57.12,57.15,57.07,57.11,173793.0,43.7129,43.7359,43.6747,43.7053,173793.0
2020-10-29 15:15:00,57.11,57.15,57.0,57.1,197832.0,43.7053,43.7359,43.6211,43.6976,197832.0
2020-10-29 15:20:00,57.11,57.21,57.07,57.2,192528.0,43.7053,43.7818,43.6747,43.7741,192528.0
2020-10-29 15:25:00,57.21,57.21,57.13,57.15,172725.0,43.7818,43.7818,43.7206,43.7359,172725.0
2020-10-29 15:30:00,57.15,57.16,57.03,57.14,414210.0,43.7359,43.7435,43.644,43.7282,414210.0
2020-10-29 15:35:00,57.14,57.14,56.95,56.99,267107.0,43.7282,43.7282,43.5828,43.6134,267107.0
2020-10-29 15:40:00,56.99,57.06,56.96,56.97,206934.0,43.6134,43.667,43.5905,43.5981,206934.0
2020-10-29 15:45:00,56.97,57.08,56.93,57.03,306770.0,43.5981,43.6823,43.5675,43.644,306770.0
2020-10-29 15:50:00,57.02,57.07,56.95,56.95,582444.0,43.6364,43.6747,43.5828,43.5828,582444.0
2020-10-29 15:55:00,56.96,56.96,56.75,56.75,1118494.0,43.5905,43.5905,43.4298,43.4298,1118494.0
2020-10-30 09:30:00,56.6,56.83,56.49,56.78,314500.0,43.315,43.491,43.2308,43.4527,314500.0
2020-10-30 09:35:00,56.79,56.85,56.7,56.83,119733.0,43.4604,43.5063,43.3915,43.491,119733.0
2020-10-30 09:40:00,56.83,56.87,56.71,56.8,111975.0,43.491,43.5216,43.3992,43.468,111975.0
2020-10-30 09:45:00,56.79,56.88,56.71,56.78,142516.0,43.4604,43.5293,43.3992,43.4527,142516.0
2020-10-30 09:50:00,56.79,56.87,56.76,56.82,103551.0,43.4604,43.5216,43.4374,43.4833,103551.0
2020-10-30 09:55:00,56.82,56.97,56.82,56.94,131176.0,43.4833,43.5981,43.4833,43.5752,131176.0
2020-10-30 10:00:00,56.93,56.95,56.85,56.92,148899.0,43.5675,43.5828,43.5063,43.5599,148899.0
2020-10-30 10:05:00,56.91,56.93,56.81,56.82,130846.0,43.5522,43.5675,43.4757,43.4833,130846.0
2020-10-30 10:10:00,56.81,56.87,56.75,56.81,110951.0,43.4757,43.5216,43.4298,43.4757,110951.0
2020-10-30 10:15:00,56.8,56.84,56.68,56.69,259123.0,43.468,43.4986,43.3762,43.3839,259123.0
2020-10-30 10:20:00,56.69,56.73,56.63,56.67,310287.0,43.3839,43.4145,43.3379,43.3685,310287.0
2020-10-30 10:25:00,56.66,56.7,56.57,56.63,265091.0,43.3609,43.3915,43.292,43.3379,265091.0
2020-10-30 10:30:00,56.63,56.63,56.48,56.61,225287.0,43.3379,43.3379,43.2231,43.3226,225287.0
2020-10-30 10:35:00,56.61,56.67,56.56,56.61,205235.0,43.3226,43.3685,43.2844,43.3226,205235.0
2020-10-30 10:40:00,56.61,56.61,56.46,56.52,213380.0,43.3226,43.3226,43.2078,43.2538,213380.0
2020-10-30 10:45:00,56.52,56.56,56.47,56.52,157837.0,43.2538,43.2844,43.2155,43.2538,157837.0
2020-10-30 10:50:00,56.52,56.6,56.47,56.55,217449.0,43.2538,43.315,43.2155,43.2767,217449.0
2020-10-30 10:55:00,56.55,56.57,56.42,56.45,138665.0,43.2767,43.292,43.1772,43.2002,138665.0
2020-10-30 11:00:00,56.44,56.63,56.44,56.6,262788.0,43.1925,43.3379,43.1925,43.315,262788.0
2020-10-30 11:05:00,56.59,56.6,56.37,56.38,174018.0,43.3073,43.315,43.139,43.1466,174018.0
2020-10-30 11:10:00,56.37,56.66,56.37,56.66,222277.0,43.139,43.3609,43.139,43.3609,222277.0
2020-10-30 11:15:00,56.65,56.69,56.61,56.65,232621.0,43.3532,43.3839,43.3226,43.3532,232621.0
2020-10-30 11:20:00,56.64,56.67,56.54,56.64,169538.0,43.3456,43.3685,43.2691,43.3456,169538.0
2020-10-30 11:25:00,56.64,56.73,56.56,56.62,126757.0,43.3456,43.4145,43.2844,43.3303,126757.0
2020-10-30 11:30:00,56.62,56.66,56.6,56.65,117432.0,43.3303,43.3609,43.315,43.3532,117432.0
2020-10-30 11:35:00,56.66,56.71,56.64,56.64,91634.0,43.3609,43.3992,43.3456,43.3456,91634.0
2020-10-30 11:40:00,56.64,56.66,56.55,56.59,126429.0,43.3456,43.3609,43.2767,43.3073,126429.0
2020-10-30 11:45:00,56.58,56.79,56.56,56.79,78530.0,43.2997,43.4604,43.2844,43.4604,78530.0
2020-10-30 11:50:00,56.78,56.87,56.78,56.86,88324.0,43.4527,43.5216,43.4527,43.514,88324.0
2020-10-30 11:55:00,56.84,56.86,56.8,56.84,75293.0,43.4986,43.514,43.468,43.4986,75293.0
2020-10-30 12:00:00,56.82,57.0,56.77,56.98,164428.0,43.4833,43.6211,43.4451,43.6058,164428.0
2020-10-30 12:05:00,56.97,57.03,56.93,56.97,90131.0,43.5981,43.644,43.5675,43.5981,90131.0
2020-10-30 12:10:00,56.97,56.98,56.87,56.88,70529.0,43.5981,43.6058,43.5216,43.5293,70529.0
2020-10-30 12:15:00,56.88,57.03,56.87,56.98,174075.0,43.5293,43.644,43.5216,43.6058,174075.0
2020-10-30 12:20:00,56.98,57.06,56.95,57.04,105377.0,43.6058,43.667,43.5828,43.6517,105377.0
2020-10-30 12:25:00,57.04,57.07,56.98,57.03,120182.0,43.6517,43.6747,43.6058,43.644,120182.0
2020-10-30 12:30:00,57.02,57.03,56.89,56.9,79248.0,43.6364,43.644,43.5369,43.5446,79248.0
2020-10-30 12:35:00,56.9,56.9,56.83,56.86,98885.0,43.5446,43.5446,43.491,43.514,98885.0
2020-10-30 12:40:00,56.86,56.92,56.85,56.91,50111.0,43.514,43.5599,43.5063,43.5522,50111.0
2020-10-30 12:45:00,56.91,56.94,56.87,56.94,43678.0,43.5522,43.5752,43.5216,43.5752,43678.0
2020-10-30 12:50:00,56.93,57.0,56.89,56.96,67335.0,43.5675,43.6211,43.5369,43.5905,67335.0
2020-10-30 12:55:00,56.95,56.96,56.89,56.91,58570.0,43.5828,43.5905,43.5369,43.5522,58570.0
2020-10-30 13:00:00,56.9,56.99,56.85,56.94,96829.0,43.5446,43.6134,43.5063,43.5752,96829.0
2020-10-30 13:05:00,56.93,56.94,56.85,56.88,102828.0,43.5675,43.5752,43.5063,43.5293,102828.0
2020-10-30 13:10:00,56.88,56.9,56.85,56.87,33294.0,43.5293,43.5446,43.5063,43.5216,33294.0
2020-10-30 13:15:00,56.88,56.89,56.78,56.79,123179.0,43.5293,43.5369,43.4527,43.4604,123179.0
2020-10-30 13:20:00,56.78,56.83,56.75,56.82,63757.0,43.4527,43.491,43.4298,43.4833,63757.0
2020-10-30 13:25:00,56.83,56.9,56.8,56.9,85600.0,43.491,43.5446,43.468,43.5446,85600.0
2020-10-30 13:30:00,56.89,56.89,56.78,56.82,92416.0,43.5369,43.5369,43.4527,43.4833,92416.0
2020-10-30 13:35:00,56.82,56.83,56.7,56.8,71182.0,43.4833,43.491,43.3915,43.468,71182.0
2020-10-30 13:40:00,56.79,56.85,56.75,56.84,66635.0,43.4604,43.5063,43.4298,43.4986,66635.0
2020-10-30 13:45:00,56.85,56.94,56.83,56.91,61006.0,43.5063,43.5752,43.491,43.5522,61006.0
2020-10-30 13:50:00,56.91,56.97,56.85,56.86,181663.0,43.5522,43.5981,43.5063,43.514,181663.0
2020-10-30 13:55:00,56.86,56.91,56.83,56.85,92898.0,43.514,43.5522,43.491,43.5063,92898.0
2020-10-30 14:00:00,56.84,56.88,56.79,56.88,109594.0,43.4986,43.5293,43.4604,43.5293,109594.0
2020-10-30 14:05:00,56.88,56.99,56.85,56.95,76955.0,43.5293,43.6134,43.5063,43.5828,76955.0
2020-10-30 14:10:00,56.95,56.96,56.85,56.88,102367.0,43.5828,43.5905,43.5063,43.5293,102367.0
2020-10-30 14:15:00,56.87,56.91,56.85,56.88,79310.0,43.5216,43.5522,43.5063,43.5293,79310.0
2020-10-30 14:20:00,56.88,56.89,56.77,56.78,103852.0,43.5293,43.5369,43.4451,43.4527,103852.0
2020-10-30 14:25:00,56.78,56.81,56.67,56.68,108982.0,43.4527,43.4757,43.3685,43.3762,108982.0
2020-10-30 14:30:00,56.67,56.67,56.57,56.63,92173.0,43.3685,43.3685,43.292,43.3379,92173.0
2020-10-30 14:35:00,56.63,56.69,56.58,56.63,83123.0,43.3379,43.3839,43.2997,43.3379,83123.0
2020-10-30 14:40:00,56.62,56.62,56.53,56.55,126860.0,43.3303,43.3303,43.2614,43.2767,126860.0
2020-10-30 14:45:00,56.55,56.64,56.5,56.62,149959.0,43.2767,43.3456,43.2385,43.3303,149959.0
2020-10-30 14:50:00,56.62,56.65,56.55,56.59,125844.0,43.3303,43.3532,43.2767,43.3073,125844.0
2020-10-30 14:55:00,56.59,56.67,56.55,56.57,93455.0,43.3073,43.3685,43.2767,43.292,93455.0
2020-10-30 15:00:00,56.57,56.67,56.56,56.67,195019.0,43.292,43.3685,43.2844,43.3685,195019.0
2020-10-30 15:05:00,56.67,56.7,56.58,56.62,151500.0,43.3685,43.3915,43.2997,43.3303,151500.0
2020-10-30 15:10:00,56.61,56.76,56.6,56.73,123815.0,43.3226,43.4374,43.315,43.4145,123815.0
2020-10-30 15:15:00,56.73,56.79,56.69,56.73,164011.0,43.4145,43.4604,43.3839,43.4145,164011.0
2020-10-30 15:20:00,56.73,56.81,56.71,56.76,182635.0,43.4145,43.4757,43.3992,43.4374,182635.0
2020-10-30 15:25:00,56.77,56.77,56.64,56.65,421862.0,43.4451,43.4451,43.3456,43.3532,421862.0
2020-10-30 15:30:00,56.65,56.69,56.57,56.59,199583.0,43.3532,43.3839,43.292,43.3073,199583.0
2020-10-30 15:35:00,56.58,56.62,56.51,56.56,221083.0,43.2997,43.3303,43.2461,43.2844,221083.0
2020-10-30 15:40:00,56.57,56.71,56.56,56.68,237460.0,43.292,43.3992,43.2844,43.3762,237460.0
2020-10-30 15:45:00,56.69,56.78,56.58,56.62,349219.0,43.3839,43.4527,43.2997,43.3303,349219.0
2020-10-30 15:50:00,56.62,56.7,56.51,56.69,714600.0,43.3303,43.3915,43.2461,43.3839,714600.0
2020-10-30 15:55:00,56.68,57.01,56.64,56.99,1512430.0,43.3762,43.6287,43.3456,43.6134,1512430.0
2020-11-02 09:30:00,57.67,57.67,57.41,57.48,853586.0,44.1338,44.1338,43.9349,43.9884,853586.0
2020-11-02 09:35:00,57.48,57.52,57.13,57.14,178304.0,43.9884,44.019,43.7206,43.7282,178304.0
2020-11-02 09:40:00,57.14,57.15,57.0,57.11,147677.0,43.7282,43.7359,43.6211,43.7053,147677.0
2020-11-02 09:45:00,57.12,57.32,57.02,57.21,203682.0,43.7129,43.866,43.6364,43.7818,203682.0
2020-11-02 09:50:00,57.21,57.3,57.1,57.3,119831.0,43.7818,43.8507,43.6976,43.8507,119831.0
2020-11-02 09:55:00,57.31,57.56,57.24,57.52,149307.0,43.8583,44.0496,43.8048,44.019,149307.0
2020-11-02 10:00:00,57.54,57.65,57.47,57.51,237473.0,44.0343,44.1185,43.9808,44.0114,237473.0
2020-11-02 10:05:00,57.53,57.56,57.41,57.45,139767.0,44.0267,44.0496,43.9349,43.9655,139767.0
2020-11-02 10:10:00,57.44,57.51,57.38,57.42,111692.0,43.9578,44.0114,43.9119,43.9425,111692.0
2020-11-02 10:15:00,57.42,57.62,57.42,57.61,202370.0,43.9425,44.0956,43.9425,44.0879,202370.0
2020-11-02 10:20:00,57.61,57.63,57.55,57.62,115205.0,44.0879,44.1032,44.042,44.0956,115205.0
2020-11-02 10:25:00,57.62,57.65,57.58,57.59,129167.0,44.0956,44.1185,44.065,44.0726,129167.0
2020-11-02 10:30:00,57.59,57.64,57.57,57.63,79953.0,44.0726,44.1109,44.0573,44.1032,79953.0
2020-11-02 10:35:00,57.63,57.67,57.58,57.59,138575.0,44.1032,44.1338,44.065,44.0726,138575.0
2020-11-02 10:40:00,57.6,57.62,57.55,57.61,107546.0,44.0803,44.0956,44.042,44.0879,107546.0
2020-11-02 10:45:00,57.61,57.7,57.6,57.7,480165.0,44.0879,44.1568,44.0803,44.1568,480165.0
2020-11-02 10:50:00,57.69,57.72,57.63,57.7,160425.0,44.1491,44.1721,44.1032,44.1568,160425.0
2020-11-02 10:55:00,57.69,57.75,57.67,57.7,213087.0,44.1491,44.1951,44.1338,44.1568,213087.0
2020-11-02 11:00:00,57.7,57.72,57.57,57.64,267743.0,44.1568,44.1721,44.0573,44.1109,267743.0
2020-11-02 11:05:00,57.65,57.7,57.63,57.65,145903.0,44.1185,44.1568,44.1032,44.1185,145903.0
2020-11-02 11:10:00,57.65,57.71,57.63,57.69,148005.0,44.1185,44.1644,44.1032,44.1491,148005.0
2020-11-02 11:15:00,57.69,57.74,57.68,57.74,139220.0,44.1491,44.1874,44.1415,44.1874,139220.0
2020-11-02 11:20:00,57.74,57.78,57.71,57.77,153000.0,44.1874,44.218,44.1644,44.2104,153000.0
2020-11-02 11:25:00,57.78,57.97,57.76,57.97,155530.0,44.218,44.3634,44.2027,44.3634,155530.0
2020-11-02 11:30:00,57.97,58.09,57.93,58.08,254772.0,44.3634,44.4552,44.3328,44.4476,254772.0
2020-11-02 11:35:00,58.09,58.1,58.03,58.06,160341.0,44.4552,44.4629,44.4093,44.4323,160341.0
2020-11-02 11:40:00,58.07,58.13,58.05,58.09,128967.0,44.4399,44.4859,44.4246,44.4552,128967.0
2020-11-02 11:45:00,58.1,58.1,58.0,58.03,92493.0,44.4629,44.4629,44.3864,44.4093,92493.0
2020-11-02 11:50:00,58.04,58.09,58.02,58.06,130034.0,44.417,44.4552,44.4017,44.4323,130034.0
2020-11-02 11:55:00,58.07,58.12,58.06,58.07,113377.0,44.4399,44.4782,44.4323,44.4399,113377.0
2020-11-02 12:00:00,58.08,58.11,57.99,58.05,110345.0,44.4476,44.4706,44.3787,44.4246,110345.0
2020-11-02 12:05:00,58.06,58.15,58.06,58.1,188512.0,44.4323,44.5012,44.4323,44.4629,188512.0
2020-11-02 12:10:00,58.1,58.14,58.06,58.13,84898.0,44.4629,44.4935,44.4323,44.4859,84898.0
2020-11-02 12:15:00,58.13,58.17,58.1,58.11,94702.0,44.4859,44.5165,44.4629,44.4706,94702.0
2020-11-02 12:20:00,58.11,58.17,58.09,58.17,82667.0,44.4706,44.5165,44.4552,44.5165,82667.0
2020-11-02 12:25:00,58.17,58.21,58.13,58.19,86235.0,44.5165,44.5471,44.4859,44.5318,86235.0
2020-11-02 12:30:00,58.19,58.2,58.09,58.1,84943.0,44.5318,44.5394,44.4552,44.4629,84943.0
2020-11-02 12:35:00,58.11,58.13,58.02,58.04,74350.0,44.4706,44.4859,44.4017,44.417,74350.0
2020-11-02 12:40:00,58.03,58.05,57.89,57.91,205862.0,44.4093,44.4246,44.3022,44.3175,205862.0
2020-11-02 12:45:00,57.91,57.93,57.83,57.84,136580.0,44.3175,44.3328,44.2563,44.2639,136580.0
2020-11-02 12:50:00,57.84,57.88,57.8,57.84,92490.0,44.2639,44.2945,44.2333,44.2639,92490.0
2020-11-02 12:55:00,57.83,57.86,57.77,57.83,96338.0,44.2563,44.2792,44.2104,44.2563,96338.0
2020-11-02 13:00:00,57.84,57.87,57.75,57.76,103825.0,44.2639,44.2869,44.1951,44.2027,103825.0
2020-11-02 13:05:00,57.76,57.79,57.66,57.66,150208.0,44.2027,44.2257,44.1262,44.1262,150208.0
2020-11-02 13:10:00,57.67,57.68,57.61,57.62,128409.0,44.1338,44.1415,44.0879,44.0956,128409.0
2020-11-02 13:15:00,57.62,57.64,57.56,57.6,109134.0,44.0956,44.1109,44.0496,44.0803,109134.0
2020-11-02 13:20:00,57.6,57.66,57.56,57.62,115957.0,44.0803,44.1262,44.0496,44.0956,115957.0
2020-11-02 13:25:00,57.63,57.68,57.57,57.68,89994.0,44.1032,44.1415,44.0573,44.1415,89994.0
2020-11-02 13:30:00,57.67,57.67,57.6,57.66,85370.0,44.1338,44.1338,44.0803,44.1262,85370.0
2020-11-02 13:35:00,57.65,57.65,57.59,57.63,62830.0,44.1185,44.1185,44.0726,44.1032,62830.0
2020-11-02 13:40:00,57.63,57.68,57.61,57.67,82437.0,44.1032,44.1415,44.0879,44.1338,82437.0
2020-11-02 13:45:00,57.66,57.69,57.62,57.66,67570.0,44.1262,44.1491,44.0956,44.1262,67570.0
2020-11-02 13:50:00,57.66,57.67,57.5,57.53,119603.0,44.1262,44.1338,44.0037,44.0267,119603.0
2020-11-02 13:55:00,57.52,57.54,57.48,57.53,120832.0,44.019,44.0343,43.9884,44.0267,120832.0
2020-11-02 14:00:00,57.52,57.56,57.5,57.51,87884.0,44.019,44.0496,44.0037,44.0114,87884.0
2020-11-02 14:05:00,57.5,57.63,57.5,57.57,96701.0,44.0037,44.1032,44.0037,44.0573,96701.0
2020-11-02 14:10:00,57.56,57.62,57.54,57.62,95199.0,44.0496,44.0956,44.0343,44.0956,95199.0
2020-11-02 14:15:00,57.61,57.61,57.53,57.56,72268.0,44.0879,44.0879,44.0267,44.0496,72268.0
2020-11-02 14:20:00,57.56,57.72,57.54,57.7,115465.0,44.0496,44.1721,44.0343,44.1568,115465.0
2020-11-02 14:25:00,57.7,57.73,57.68,57.72,78960.0,44.1568,44.1797,44.1415,44.1721,78960.0
2020-11-02 14:30:00,57.72,57.73,57.64,57.67,73738.0,44.1721,44.1797,44.1109,44.1338,73738.0
2020-11-02 14:35:00,57.67,57.71,57.65,57.67,77140.0,44.1338,44.1644,44.1185,44.1338,77140.0
2020-11-02 14:40:00,57.67,57.74,57.66,57.74,61784.0,44.1338,44.1874,44.1262,44.1874,61784.0
2020-11-02 14:45:00,57.73,57.82,57.72,57.74,120835.0,44.1797,44.2486,44.1721,44.1874,120835.0
2020-11-02 14:50:00,57.75,57.76,57.69,57.71,88063.0,44.1951,44.2027,44.1491,44.1644,88063.0
2020-11-02 14:55:00,57.72,57.76,57.7,57.76,99908.0,44.1721,44.2027,44.1568,44.2027,99908.0
2020-11-02 15:00:00,57.75,57.82,57.74,57.8,98594.0,44.1951,44.2486,44.1874,44.2333,98594.0
2020-11-02 15:05:00,57.81,57.81,57.76,57.77,69263.0,44.241,44.241,44.2027,44.2104,69263.0
2020-11-02 15:10:00,57.77,57.81,57.74,57.79,89514.0,44.2104,44.241,44.1874,44.2257,89514.0
2020-11-02 15:15:00,57.79,57.91,57.78,57.91,111688.0,44.2257,44.3175,44.218,44.3175,111688.0
2020-11-02 15:20:00,57.91,57.93,57.88,57.9,90339.0,44.3175,44.3328,44.2945,44.3098,90339.0
2020-11-02 15:25:00,57.89,57.93,57.88,57.89,96541.0,44.3022,44.3328,44.2945,44.3022,96541.0
2020-11-02 15:30:00,57.89,57.97,57.82,57.82,144983.0,44.3022,44.3634,44.2486,44.2486,144983.0
2020-11-02 15:35:00,57.82,57.83,57.66,57.67,173446.0,44.2486,44.2563,44.1262,44.1338,173446.0
2020-11-02 15:40:00,57.67,57.68,57.56,57.56,162156.0,44.1338,44.1415,44.0496,44.0496,162156.0
2020-11-02 15:45:00,57.56,57.6,57.48,57.55,279725.0,44.0496,44.0803,43.9884,44.042,279725.0
2020-11-02 15:50:00,57.54,57.57,57.48,57.55,328957.0,44.0343,44.0573,43.9884,44.042,328957.0
2020-11-02 15:55:00,57.55,57.71,57.52,57.71,1078677.0,44.042,44.1644,44.019,44.1644,1078677.0
2020-11-03 09:30:00,57.81,58.08,57.81,57.96,315119.0,44.241,44.4476,44.241,44.3558,315119.0
2020-11-03 09:35:00,57.97,58.01,57.88,57.95,162281.0,44.3634,44.394,44.2945,44.3481,162281.0
2020-11-03 09:40:00,57.95,58.01,57.87,57.95,110990.0,44.3481,44.394,44.2869,44.3481,110990.0
2020-11-03 09:45:00,57.96,58.0,57.91,57.95,153704.0,44.3558,44.3864,44.3175,44.3481,153704.0
2020-11-03 09:50:00,57.92,58.02,57.87,58.0,112182.0,44.3252,44.4017,44.2869,44.3864,112182.0
2020-11-03 09:55:00,58.0,58.03,57.91,57.91,93105.0,44.3864,44.4093,44.3175,44.3175,93105.0
2020-11-03 10:00:00,57.91,57.98,57.81,57.98,189691.0,44.3175,44.3711,44.241,44.3711,189691.0
2020-11-03 10:05:00,57.98,58.01,57.84,57.85,183316.0,44.3711,44.394,44.2639,44.2716,183316.0
2020-11-03 10:10:00,57.84,57.85,57.69,57.78,173771.0,44.2639,44.2716,44.1491,44.218,173771.0
2020-11-03 10:15:00,57.78,58.01,57.78,57.98,220446.0,44.218,44.394,44.218,44.3711,220446.0
2020-11-03 10:20:00,57.97,58.11,57.97,58.08,260774.0,44.3634,44.4706,44.3634,44.4476,260774.0
2020-11-03 10:25:00,58.07,58.18,58.05,58.1,187284.0,44.4399,44.5241,44.4246,44.4629,187284.0
2020-11-03 10:30:00,58.09,58.15,58.06,58.1,132759.0,44.4552,44.5012,44.4323,44.4629,132759.0
2020-11-03 10:35:00,58.1,58.2,58.05,58.2,175326.0,44.4629,44.5394,44.4246,44.5394,175326.0
2020-11-03 10:40:00,58.2,58.21,58.12,58.15,144220.0,44.5394,44.5471,44.4782,44.5012,144220.0
2020-11-03 10:45:00,58.16,58.17,58.07,58.15,79325.0,44.5088,44.5165,44.4399,44.5012,79325.0
2020-11-03 10:50:00,58.14,58.2,58.14,58.2,50748.0,44.4935,44.5394,44.4935,44.5394,50748.0
2020-11-03 10:55:00,58.2,58.2,58.1,58.17,92762.0,44.5394,44.5394,44.4629,44.5165,92762.0
2020-11-03 11:00:00,58.18,58.25,58.11,58.14,99867.0,44.5241,44.5777,44.4706,44.4935,99867.0
2020-11-03 11:05:00,58.15,58.17,58.11,58.12,55501.0,44.5012,44.5165,44.4706,44.4782,55501.0
2020-11-03 11:10:00,58.11,58.22,58.1,58.2,58607.0,44.4706,44.5547,44.4629,44.5394,58607.0
2020-11-03 11:15:00,58.21,58.3,58.21,58.28,78310.0,44.5471,44.616,44.5471,44.6007,78310.0
2020-11-03 11:20:00,58.27,58.35,58.26,58.27,87204.0,44.593,44.6542,44.5853,44.593,87204.0
2020-11-03 11:25:00,58.27,58.35,58.26,58.29,78534.0,44.593,44.6542,44.5853,44.6083,78534.0
2020-11-03 11:30:00,58.3,58.35,58.27,58.35,64419.0,44.616,44.6542,44.593,44.6542,64419.0
2020-11-03 11:35:00,58.34,58.38,58.31,58.37,79047.0,44.6466,44.6772,44.6236,44.6695,79047.0
2020-11-03 11:40:00,58.37,58.37,58.31,58.33,80136.0,44.6695,44.6695,44.6236,44.6389,80136.0
2020-11-03 11:45:00,58.33,58.33,58.24,58.25,47736.0,44.6389,44.6389,44.57,44.5777,47736.0
2020-11-03 11:50:00,58.26,58.3,58.21,58.21,40305.0,44.5853,44.616,44.5471,44.5471,40305.0
2020-11-03 11:55:00,58.22,58.26,58.15,58.17,60843.0,44.5547,44.5853,44.5012,44.5165,60843.0
2020-11-03 12:00:00,58.18,58.22,58.14,58.16,49922.0,44.5241,44.5547,44.4935,44.5088,49922.0
2020-11-03 12:05:00,58.16,58.18,58.12,58.12,52362.0,44.5088,44.5241,44.4782,44.4782,52362.0
2020-11-03 12:10:00,58.13,58.18,58.12,58.17,64335.0,44.4859,44.5241,44.4782,44.5165,64335.0
2020-11-03 12:15:00,58.16,58.16,58.06,58.07,57476.0,44.5088,44.5088,44.4323,44.4399,57476.0
2020-11-03 12:20:00,58.07,58.12,58.03,58.03,50471.0,44.4399,44.4782,44.4093,44.4093,50471.0
2020-11-03 12:25:00,58.03,58.04,57.98,57.99,107841.0,44.4093,44.417,44.3711,44.3787,107841.0
2020-11-03 12:30:00,58.0,58.03,57.98,58.02,104092.0,44.3864,44.4093,44.3711,44.4017,104092.0
2020-11-03 12:35:00,58.02,58.02,57.96,57.98,64813.0,44.4017,44.4017,44.3558,44.3711,64813.0
2020-11-03 12:40:00,57.98,57.99,57.89,57.92,68308.0,44.3711,44.3787,44.3022,44.3252,68308.0
2020-11-03 12:45:00,57.93,57.93,57.84,57.85,46176.0,44.3328,44.3328,44.2639,44.2716,46176.0
2020-11-03 12:50:00,57.85,57.86,57.77,57.78,75925.0,44.2716,44.2792,44.2104,44.218,75925.0
2020-11-03 12:55:00,57.79,57.82,57.73,57.76,80841.0,44.2257,44.2486,44.1797,44.2027,80841.0
2020-11-03 13:00:00,57.76,57.79,57.72,57.73,66065.0,44.2027,44.2257,44.1721,44.1797,66065.0
2020-11-03 13:05:00,57.73,57.81,57.72,57.8,67732.0,44.1797,44.241,44.1721,44.2333,67732.0
2020-11-03 13:10:00,57.8,57.83,57.77,57.78,29219.0,44.2333,44.2563,44.2104,44.218,29219.0
2020-11-03 13:15:00,57.78,57.82,57.75,57.78,46436.0,44.218,44.2486,44.1951,44.218,46436.0
2020-11-03 13:20:00,57.77,57.78,57.73,57.75,41285.0,44.2104,44.218,44.1797,44.1951,41285.0
2020-11-03 13:25:00,57.75,57.76,57.69,57.72,30254.0,44.1951,44.2027,44.1491,44.1721,30254.0
2020-11-03 13:30:00,57.72,57.76,57.71,57.72,56345.0,44.1721,44.2027,44.1644,44.1721,56345.0
2020-11-03 13:35:00,57.72,57.75,57.65,57.66,76439.0,44.1721,44.1951,44.1185,44.1262,76439.0
2020-11-03 13:40:00,57.66,57.7,57.61,57.68,76915.0,44.1262,44.1568,44.0879,44.1415,76915.0
2020-11-03 13:45:00,57.69,57.69,57.58,57.59,88762.0,44.1491,44.1491,44.065,44.0726,88762.0
2020-11-03 13:50:00,57.6,57.63,57.55,57.62,76003.0,44.0803,44.1032,44.042,44.0956,76003.0
2020-11-03 13:55:00,57.61,57.63,57.57,57.61,54071.0,44.0879,44.1032,44.0573,44.0879,54071.0
2020-11-03 14:00:00,57.61,57.65,57.56,57.57,76107.0,44.0879,44.1185,44.0496,44.0573,76107.0
2020-11-03 14:05:00,57.57,57.63,57.56,57.6,60108.0,44.0573,44.1032,44.0496,44.0803,60108.0
2020-11-03 14:10:00,57.61,57.67,57.59,57.6,80823.0,44.0879,44.1338,44.0726,44.0803,80823.0
2020-11-03 14:15:00,57.61,57.61,57.53,57.56,90976.0,44.0879,44.0879,44.0267,44.0496,90976.0
2020-11-03 14:20:00,57.55,57.6,57.54,57.55,85903.0,44.042,44.0803,44.0343,44.042,85903.0
2020-11-03 14:25:00,57.55,57.57,57.51,57.55,79289.0,44.042,44.0573,44.0114,44.042,79289.0
2020-11-03 14:30:00,57.55,57.65,57.55,57.64,112175.0,44.042,44.1185,44.042,44.1109,112175.0
2020-11-03 14:35:00,57.64,57.67,57.61,57.66,55542.0,44.1109,44.1338,44.0879,44.1262,55542.0
2020-11-03 14:40:00,57.66,57.68,57.64,57.64,75269.0,44.1262,44.1415,44.1109,44.1109,75269.0
2020-11-03 14:45:00,57.64,57.74,57.63,57.73,79013.0,44.1109,44.1874,44.1032,44.1797,79013.0
2020-11-03 14:50:00,57.72,57.73,57.66,57.73,59878.0,44.1721,44.1797,44.1262,44.1797,59878.0
2020-11-03 14:55:00,57.72,57.72,57.68,57.69,45804.0,44.1721,44.1721,44.1415,44.1491,45804.0
2020-11-03 15:00:00,57.7,57.72,57.65,57.69,91036.0,44.1568,44.1721,44.1185,44.1491,91036.0
2020-11-03 15:05:00,57.69,57.7,57.64,57.67,62846.0,44.1491,44.1568,44.1109,44.1338,62846.0
2020-11-03 15:10:00,57.67,57.69,57.64,57.67,87305.0,44.1338,44.1491,44.1109,44.1338,87305.0
2020-11-03 15:15:00,57.66,57.69,57.65,57.69,57346.0,44.1262,44.1491,44.1185,44.1491,57346.0
2020-11-03 15:20:00,57.68,57.73,57.58,57.62,110185.0,44.1415,44.1797,44.065,44.0956,110185.0
2020-11-03 15:25:00,57.63,57.73,57.61,57.7,86936.0,44.1032,44.1797,44.0879,44.1568,86936.0
2020-11-03 15:30:00,57.7,57.84,57.69,57.84,112145.0,44.1568,44.2639,44.1491,44.2639,112145.0
2020-11-03 15:35:00,57.84,57.88,57.81,57.83,202847.0,44.2639,44.2945,44.241,44.2563,202847.0
2020-11-03 15:40:00,57.82,57.92,57.81,57.9,285102.0,44.2486,44.3252,44.241,44.3098,285102.0
2020-11-03 15:45:00,57.9,57.98,57.88,57.97,214676.0,44.3098,44.3711,44.2945,44.3634,214676.0
2020-11-03 15:50:00,57.97,58.03,57.92,58.01,313240.0,44.3634,44.4093,44.3252,44.394,313240.0
2020-11-03 15:55:00,58.0,58.01,57.72,57.75,451001.0,44.3864,44.394,44.1721,44.1951,451001.0
2020-11-04 09:30:00,57.19,57.31,57.03,57.06,767768.0,43.7665,43.8583,43.644,43.667,767768.0
2020-11-04 09:35:00,57.07,57.17,56.58,56.9,567634.0,43.6747,43.7512,43.2997,43.5446,567634.0
2020-11-04 09:40:00,56.89,57.52,56.88,57.39,603150.0,43.5369,44.019,43.5293,43.9196,603150.0
2020-11-04 09:45:00,57.39,57.57,57.3,57.5,439984.0,43.9196,44.0573,43.8507,44.0037,439984.0
2020-11-04 09:50:00,57.49,57.61,57.45,57.6,299879.0,43.9961,44.0879,43.9655,44.0803,299879.0
2020-11-04 09:55:00,57.61,57.85,57.53,57.84,318843.0,44.0879,44.2716,44.0267,44.2639,318843.0
2020-11-04 10:00:00,57.83,57.85,57.68,57.82,138042.0,44.2563,44.2716,44.1415,44.2486,138042.0
2020-11-04 10:05:00,57.81,57.82,57.67,57.71,199158.0,44.241,44.2486,44.1338,44.1644,199158.0
2020-11-04 10:10:00,57.72,57.74,57.54,57.58,132996.0,44.1721,44.1874,44.0343,44.065,132996.0
2020-11-04 10:15:00,57.59,57.62,57.45,57.48,301648.0,44.0726,44.0956,43.9655,43.9884,301648.0
2020-11-04 10:20:00,57.48,57.62,57.46,57.6,268097.0,43.9884,44.0956,43.9731,44.0803,268097.0
2020-11-04 10:25:00,57.6,57.62,57.42,57.43,404127.0,44.0803,44.0956,43.9425,43.9502,404127.0
2020-11-04 10:30:00,57.42,57.46,57.35,57.41,170257.0,43.9425,43.9731,43.8889,43.9349,170257.0
2020-11-04 10:35:00,57.42,57.45,57.3,57.36,201395.0,43.9425,43.9655,43.8507,43.8966,201395.0
2020-11-04 10:40:00,57.34,57.36,57.21,57.25,210548.0,43.8813,43.8966,43.7818,43.8124,210548.0
2020-11-04 10:45:00,57.26,57.37,57.23,57.3,180008.0,43.8201,43.9042,43.7971,43.8507,180008.0
2020-11-04 10:50:00,57.3,57.46,57.27,57.39,168693.0,43.8507,43.9731,43.8277,43.9196,168693.0
2020-11-04 10:55:00,57.39,57.39,57.31,57.36,271631.0,43.9196,43.9196,43.8583,43.8966,271631.0
2020-11-04 11:00:00,57.37,57.48,57.31,57.42,238960.0,43.9042,43.9884,43.8583,43.9425,238960.0
2020-11-04 11:05:00,57.42,57.46,57.35,57.37,89666.0,43.9425,43.9731,43.8889,43.9042,89666.0
2020-11-04 11:10:00,57.37,57.39,57.31,57.35,107597.0,43.9042,43.9196,43.8583,43.8889,107597.0
2020-11-04 11:15:00,57.36,57.38,57.31,57.38,94807.0,43.8966,43.9119,43.8583,43.9119,94807.0
2020-11-04 11:20:00,57.37,57.46,57.32,57.42,140157.0,43.9042,43.9731,43.866,43.9425,140157.0
2020-11-04 11:25:00,57.43,57.52,57.42,57.49,166425.0,43.9502,44.019,43.9425,43.9961,166425.0
2020-11-04 11:30:00,57.5,57.71,57.5,57.62,172063.0,44.0037,44.1644,44.0037,44.0956,172063.0
2020-11-04 11:35:00,57.62,57.62,57.55,57.59,183077.0,44.0956,44.0956,44.042,44.0726,183077.0
2020-11-04 11:40:00,57.59,57.62,57.52,57.55,137803.0,44.0726,44.0956,44.019,44.042,137803.0
2020-11-04 11:45:00,57.55,57.61,57.51,57.56,63033.0,44.042,44.0879,44.0114,44.0496,63033.0
2020-11-04 11:50:00,57.56,57.59,57.51,57.57,180409.0,44.0496,44.0726,44.0114,44.0573,180409.0
2020-11-04 11:55:00,57.57,57.68,57.55,57.61,236280.0,44.0573,44.1415,44.042,44.0879,236280.0
2020-11-04 12:00:00,57.6,57.7,57.56,57.7,141967.0,44.0803,44.1568,44.0496,44.1568,141967.0
2020-11-04 12:05:00,57.7,57.72,57.54,57.56,157280.0,44.1568,44.1721,44.0343,44.0496,157280.0
2020-11-04 12:10:00,57.57,57.63,57.54,57.59,66541.0,44.0573,44.1032,44.0343,44.0726,66541.0
2020-11-04 12:15:00,57.59,57.67,57.59,57.63,64102.0,44.0726,44.1338,44.0726,44.1032,64102.0
2020-11-04 12:20:00,57.63,57.82,57.63,57.81,105932.0,44.1032,44.2486,44.1032,44.241,105932.0
2020-11-04 12:25:00,57.8,57.81,57.73,57.74,80468.0,44.2333,44.241,44.1797,44.1874,80468.0
2020-11-04 12:30:00,57.75,57.81,57.75,57.76,58655.0,44.1951,44.241,44.1951,44.2027,58655.0
2020-11-04 12:35:00,57.76,57.78,57.72,57.74,71282.0,44.2027,44.218,44.1721,44.1874,71282.0
2020-11-04 12:40:00,57.74,57.82,57.74,57.76,76608.0,44.1874,44.2486,44.1874,44.2027,76608.0
2020-11-04 12:45:00,57.77,57.77,57.68,57.71,147095.0,44.2104,44.2104,44.1415,44.1644,147095.0
2020-11-04 12:50:00,57.71,57.77,57.7,57.73,78138.0,44.1644,44.2104,44.1568,44.1797,78138.0
2020-11-04 12:55:00,57.73,57.81,57.73,57.75,102308.0,44.1797,44.241,44.1797,44.1951,102308.0
2020-11-04 13:00:00,57.75,57.78,57.67,57.68,132213.0,44.1951,44.218,44.1338,44.1415,132213.0
2020-11-04 13:05:00,57.68,57.75,57.6,57.62,211395.0,44.1415,44.1951,44.0803,44.0956,211395.0
2020-11-04 13:10:00,57.62,57.64,57.56,57.56,150190.0,44.0956,44.1109,44.0496,44.0496,150190.0
2020-11-04 13:15:00,57.56,57.59,57.45,57.45,150125.0,44.0496,44.0726,43.9655,43.9655,150125.0
2020-11-04 13:20:00,57.46,57.48,57.4,57.44,148528.0,43.9731,43.9884,43.9272,43.9578,148528.0
2020-11-04 13:25:00,57.44,57.48,57.4,57.43,129507.0,43.9578,43.9884,43.9272,43.9502,129507.0
2020-11-04 13:30:00,57.43,57.56,57.42,57.52,339052.0,43.9502,44.0496,43.9425,44.019,339052.0
2020-11-04 13:35:00,57.52,57.55,57.46,57.51,118149.0,44.019,44.042,43.9731,44.0114,118149.0
2020-11-04 13:40:00,57.5,57.53,57.41,57.47,170326.0,44.0037,44.0267,43.9349,43.9808,170326.0
2020-11-04 13:45:00,57.47,57.51,57.43,57.44,84484.0,43.9808,44.0114,43.9502,43.9578,84484.0
2020-11-04 13:50:00,57.44,57.48,57.41,57.45,75974.0,43.9578,43.9884,43.9349,43.9655,75974.0
2020-11-04 13:55:00,57.46,57.49,57.41,57.42,91944.0,43.9731,43.9961,43.9349,43.9425,91944.0
2020-11-04 14:00:00,57.43,57.53,57.38,57.38,129435.0,43.9502,44.0267,43.9119,43.9119,129435.0
2020-11-04 14:05:00,57.39,57.48,57.37,57.44,137942.0,43.9196,43.9884,43.9042,43.9578,137942.0
2020-11-04 14:10:00,57.45,57.52,57.44,57.52,89339.0,43.9655,44.019,43.9578,44.019,89339.0
2020-11-04 14:15:00,57.52,57.53,57.45,57.48,143710.0,44.019,44.0267,43.9655,43.9884,143710.0
2020-11-04 14:20:00,57.48,57.51,57.42,57.46,111993.0,43.9884,44.0114,43.9425,43.9731,111993.0
2020-11-04 14:25:00,57.46,57.55,57.43,57.52,84696.0,43.9731,44.042,43.9502,44.019,84696.0
2020-11-04 14:30:00,57.52,57.58,57.5,57.51,109846.0,44.019,44.065,44.0037,44.0114,109846.0
2020-11-04 14:35:00,57.52,57.54,57.46,57.46,112427.0,44.019,44.0343,43.9731,43.9731,112427.0
2020-11-04 14:40:00,57.46,57.47,57.38,57.39,153039.0,43.9731,43.9808,43.9119,43.9196,153039.0
2020-11-04 14:45:00,57.39,57.42,57.35,57.38,76769.0,43.9196,43.9425,43.8889,43.9119,76769.0
2020-11-04 14:50:00,57.37,57.45,57.37,57.41,88946.0,43.9042,43.9655,43.9042,43.9349,88946.0
2020-11-04 14:55:00,57.42,57.43,57.35,57.35,101212.0,43.9425,43.9502,43.8889,43.8889,101212.0
2020-11-04 15:00:00,57.36,57.39,57.26,57.3,105746.0,43.8966,43.9196,43.8201,43.8507,105746.0
2020-11-04 15:05:00,57.29,57.3,57.25,57.28,89547.0,43.843,43.8507,43.8124,43.8354,89547.0
2020-11-04 15:10:00,57.28,57.29,57.24,57.25,155850.0,43.8354,43.843,43.8048,43.8124,155850.0
2020-11-04 15:15:00,57.25,57.25,57.18,57.21,157449.0,43.8124,43.8124,43.7588,43.7818,157449.0
2020-11-04 15:20:00,57.22,57.29,57.2,57.21,220122.0,43.7895,43.843,43.7741,43.7818,220122.0
2020-11-04 15:25:00,57.21,57.22,57.14,57.2,146463.0,43.7818,43.7895,43.7282,43.7741,146463.0
2020-11-04 15:30:00,57.21,57.29,57.2,57.29,230497.0,43.7818,43.843,43.7741,43.843,230497.0
2020-11-04 15:35:00,57.29,57.38,57.24,57.3,225067.0,43.843,43.9119,43.8048,43.8507,225067.0
2020-11-04 15:40:00,57.29,57.35,57.25,57.28,277262.0,43.843,43.8889,43.8124,43.8354,277262.0
2020-11-04 15:45:00,57.27,57.3,57.18,57.24,251236.0,43.8277,43.8507,43.7588,43.8048,251236.0
2020-11-04 15:50:00,57.23,57.26,57.15,57.22,393302.0,43.7971,43.8201,43.7359,43.7895,393302.0
2020-11-04 15:55:00,57.22,57.23,57.07,57.22,1482833.0,43.7895,43.7971,43.6747,43.7895,1482833.0
2020-11-05 09:30:00,58.01,58.18,57.82,57.91,764175.0,44.394,44.5241,44.2486,44.3175,764175.0
2020-11-05 09:35:00,57.93,58.04,57.87,58.01,333738.0,44.3328,44.417,44.2869,44.394,333738.0
2020-11-05 09:40:00,58.01,58.11,57.97,58.09,295059.0,44.394,44.4706,44.3634,44.4552,295059.0
2020-11-05 09:45:00,58.09,58.21,58.06,58.1,263115.0,44.4552,44.5471,44.4323,44.4629,263115.0
2020-11-05 09:50:00,58.1,58.11,58.03,58.08,326710.0,44.4629,44.4706,44.4093,44.4476,326710.0
2020-11-05 09:55:00,58.08,58.09,57.85,57.89,878766.0,44.4476,44.4552,44.2716,44.3022,878766.0
2020-11-05 10:00:00,57.9,57.99,57.8,57.95,175862.0,44.3098,44.3787,44.2333,44.3481,175862.0
2020-11-05 10:05:00,57.95,58.2,57.93,58.19,251899.0,44.3481,44.5394,44.3328,44.5318,251899.0
2020-11-05 10:10:00,58.19,58.38,58.14,58.38,311913.0,44.5318,44.6772,44.4935,44.6772,311913.0
2020-11-05 10:15:00,58.38,58.63,58.34,58.61,331006.0,44.6772,44.8685,44.6466,44.8532,331006.0
2020-11-05 10:20:00,58.61,58.74,58.59,58.73,306275.0,44.8532,44.9527,44.8379,44.945,306275.0
2020-11-05 10:25:00,58.73,58.73,58.62,58.63,246951.0,44.945,44.945,44.8608,44.8685,246951.0
2020-11-05 10:30:00,58.63,58.85,58.61,58.83,287602.0,44.8685,45.0369,44.8532,45.0216,287602.0
2020-11-05 10:35:00,58.83,58.87,58.73,58.78,269548.0,45.0216,45.0522,44.945,44.9833,269548.0
2020-11-05 10:40:00,58.78,58.85,58.75,58.84,111483.0,44.9833,45.0369,44.9603,45.0292,111483.0
2020-11-05 10:45:00,58.83,58.92,58.82,58.85,182571.0,45.0216,45.0904,45.0139,45.0369,182571.0
2020-11-05 10:50:00,58.83,58.9,58.83,58.85,178414.0,45.0216,45.0751,45.0216,45.0369,178414.0
2020-11-05 10:55:00,58.85,58.9,58.82,58.9,141315.0,45.0369,45.0751,45.0139,45.0751,141315.0
2020-11-05 11:00:00,58.9,58.97,58.85,58.95,178905.0,45.0751,45.1287,45.0369,45.1134,178905.0
2020-11-05 11:05:00,58.94,58.95,58.83,58.84,157553.0,45.1057,45.1134,45.0216,45.0292,157553.0
2020-11-05 11:10:00,58.84,58.84,58.63,58.75,214427.0,45.0292,45.0292,44.8685,44.9603,214427.0
2020-11-05 11:15:00,58.75,58.8,58.73,58.73,84638.0,44.9603,44.9986,44.945,44.945,84638.0
2020-11-05 11:20:00,58.73,58.74,58.63,58.65,87406.0,44.945,44.9527,44.8685,44.8838,87406.0
2020-11-05 11:25:00,58.64,58.65,58.51,58.52,115974.0,44.8762,44.8838,44.7767,44.7843,115974.0
2020-11-05 11:30:00,58.52,58.59,58.51,58.55,121705.0,44.7843,44.8379,44.7767,44.8073,121705.0
2020-11-05 11:35:00,58.55,58.58,58.47,58.5,112184.0,44.8073,44.8302,44.7461,44.769,112184.0
2020-11-05 11:40:00,58.5,58.63,58.49,58.58,120432.0,44.769,44.8685,44.7614,44.8302,120432.0
2020-11-05 11:45:00,58.57,58.59,58.43,58.44,210228.0,44.8226,44.8379,44.7154,44.7231,210228.0
2020-11-05 11:50:00,58.44,58.44,58.38,58.4,165169.0,44.7231,44.7231,44.6772,44.6925,165169.0
2020-11-05 11:55:00,58.41,58.42,58.34,58.38,232154.0,44.7001,44.7078,44.6466,44.6772,232154.0
2020-11-05 12:00:00,58.39,58.51,58.36,58.51,147803.0,44.6848,44.7767,44.6619,44.7767,147803.0
2020-11-05 12:05:00,58.51,58.52,58.4,58.41,121722.0,44.7767,44.7843,44.6925,44.7001,121722.0
2020-11-05 12:10:00,58.42,58.42,58.3,58.3,146288.0,44.7078,44.7078,44.616,44.616,146288.0
2020-11-05 12:15:00,58.31,58.31,58.13,58.17,253583.0,44.6236,44.6236,44.4859,44.5165,253583.0
2020-11-05 12:20:00,58.18,58.23,58.13,58.2,128638.0,44.5241,44.5624,44.4859,44.5394,128638.0
2020-11-05 12:25:00,58.21,58.23,58.19,58.2,57356.0,44.5471,44.5624,44.5318,44.5394,57356.0
2020-11-05 12:30:00,58.21,58.27,58.19,58.23,84345.0,44.5471,44.593,44.5318,44.5624,84345.0
2020-11-05 12:35:00,58.23,58.34,58.22,58.29,112932.0,44.5624,44.6466,44.5547,44.6083,112932.0
2020-11-05 12:40:00,58.28,58.38,58.27,58.36,82404.0,44.6007,44.6772,44.593,44.6619,82404.0
2020-11-05 12:45:00,58.36,58.47,58.35,58.44,87171.0,44.6619,44.7461,44.6542,44.7231,87171.0
2020-11-05 12:50:00,58.44,58.45,58.41,58.45,45429.0,44.7231,44.7308,44.7001,44.7308,45429.0
2020-11-05 12:55:00,58.45,58.69,58.44,58.69,740126.0,44.7308,44.9144,44.7231,44.9144,740126.0
2020-11-05 13:00:00,58.69,58.76,58.64,58.71,377200.0,44.9144,44.968,44.8762,44.9297,377200.0
2020-11-05 13:05:00,58.71,58.73,58.66,58.66,153081.0,44.9297,44.945,44.8915,44.8915,153081.0
2020-11-05 13:10:00,58.66,58.77,58.66,58.76,141089.0,44.8915,44.9756,44.8915,44.968,141089.0
2020-11-05 13:15:00,58.76,58.82,58.72,58.8,270767.0,44.968,45.0139,44.9374,44.9986,270767.0
2020-11-05 13:20:00,58.8,58.89,58.78,58.79,183809.0,44.9986,45.0675,44.9833,44.9909,183809.0
2020-11-05 13:25:00,58.8,58.85,58.77,58.83,89524.0,44.9986,45.0369,44.9756,45.0216,89524.0
2020-11-05 13:30:00,58.84,58.88,58.83,58.86,88564.0,45.0292,45.0598,45.0216,45.0445,88564.0
2020-11-05 13:35:00,58.86,58.93,58.85,58.92,90897.0,45.0445,45.0981,45.0369,45.0904,90897.0
2020-11-05 13:40:00,58.93,58.94,58.87,58.92,135887.0,45.0981,45.1057,45.0522,45.0904,135887.0
2020-11-05 13:45:00,58.92,58.94,58.89,58.93,84254.0,45.0904,45.1057,45.0675,45.0981,84254.0
2020-11-05 13:50:00,58.93,58.93,58.85,58.88,79040.0,45.0981,45.0981,45.0369,45.0598,79040.0
2020-11-05 13:55:00,58.88,58.91,58.81,58.82,84322.0,45.0598,45.0828,45.0063,45.0139,84322.0
2020-11-05 14:00:00,58.83,58.88,58.81,58.86,83654.0,45.0216,45.0598,45.0063,45.0445,83654.0
2020-11-05 14:05:00,58.86,58.95,58.8,58.8,117444.0,45.0445,45.1134,44.9986,44.9986,117444.0
2020-11-05 14:10:00,58.81,58.84,58.77,58.78,150581.0,45.0063,45.0292,44.9756,44.9833,150581.0
2020-11-05 14:15:00,58.78,58.85,58.77,58.81,133860.0,44.9833,45.0369,44.9756,45.0063,133860.0
2020-11-05 14:20:00,58.81,58.81,58.76,58.79,136064.0,45.0063,45.0063,44.968,44.9909,136064.0
2020-11-05 14:25:00,58.8,58.8,58.75,58.75,70637.0,44.9986,44.9986,44.9603,44.9603,70637.0
2020-11-05 14:30:00,58.76,58.81,58.73,58.74,121944.0,44.968,45.0063,44.945,44.9527,121944.0
2020-11-05 14:35:00,58.75,58.76,58.67,58.71,150701.0,44.9603,44.968,44.8991,44.9297,150701.0
2020-11-05 14:40:00,58.71,58.78,58.71,58.71,178787.0,44.9297,44.9833,44.9297,44.9297,178787.0
2020-11-05 14:45:00,58.71,58.72,58.64,58.65,157012.0,44.9297,44.9374,44.8762,44.8838,157012.0
2020-11-05 14:50:00,58.65,58.66,58.56,58.6,114921.0,44.8838,44.8915,44.8149,44.8455,114921.0
2020-11-05 14:55:00,58.59,58.63,58.56,58.61,216058.0,44.8379,44.8685,44.8149,44.8532,216058.0
2020-11-05 15:00:00,58.61,58.61,58.55,58.58,137356.0,44.8532,44.8532,44.8073,44.8302,137356.0
2020-11-05 15:05:00,58.57,58.59,58.5,58.55,130652.0,44.8226,44.8379,44.769,44.8073,130652.0
2020-11-05 15:10:00,58.55,58.56,58.45,58.45,152251.0,44.8073,44.8149,44.7308,44.7308,152251.0
2020-11-05 15:15:00,58.46,58.47,58.4,58.41,148463.0,44.7384,44.7461,44.6925,44.7001,148463.0
2020-11-05 15:20:00,58.41,58.48,58.39,58.47,136028.0,44.7001,44.7537,44.6848,44.7461,136028.0
2020-11-05 15:25:00,58.46,58.5,58.44,58.48,94646.0,44.7384,44.769,44.7231,44.7537,94646.0
2020-11-05 15:30:00,58.48,58.5,58.31,58.36,182447.0,44.7537,44.769,44.6236,44.6619,182447.0
2020-11-05 15:35:00,58.36,58.38,58.28,58.33,172012.0,44.6619,44.6772,44.6007,44.6389,172012.0
2020-11-05 15:40:00,58.33,58.39,58.3,58.31,150537.0,44.6389,44.6848,44.616,44.6236,150537.0
2020-11-05 15:45:00,58.3,58.3,58.22,58.25,223002.0,44.616,44.616,44.5547,44.5777,223002.0
2020-11-05 15:50:00,58.25,58.34,58.23,58.29,331950.0,44.5777,44.6466,44.5624,44.6083,331950.0
2020-11-05 15:55:00,58.3,58.3,58.15,58.15,1166727.0,44.616,44.616,44.5012,44.5012,1166727.0
2020-11-06 09:30:00,58.08,58.48,58.01,58.22,374020.0,44.4476,44.7537,44.394,44.5547,374020.0
2020-11-06 09:35:00,58.22,58.45,58.21,58.4,138523.0,44.5547,44.7308,44.5471,44.6925,138523.0
2020-11-06 09:40:00,58.39,58.52,58.37,58.48,125761.0,44.6848,44.7843,44.6695,44.7537,125761.0
2020-11-06 09:45:00,58.48,58.49,58.23,58.28,120151.0,44.7537,44.7614,44.5624,44.6007,120151.0
2020-11-06 09:50:00,58.28,58.3,58.18,58.29,106314.0,44.6007,44.616,44.5241,44.6083,106314.0
2020-11-06 09:55:00,58.29,58.5,58.28,58.48,157919.0,44.6083,44.769,44.6007,44.7537,157919.0
2020-11-06 10:00:00,58.48,58.56,58.31,58.31,202852.0,44.7537,44.8149,44.6236,44.6236,202852.0
2020-11-06 10:05:00,58.3,58.4,58.24,58.38,104091.0,44.616,44.6925,44.57,44.6772,104091.0
2020-11-06 10:10:00,58.38,58.41,58.3,58.37,69931.0,44.6772,44.7001,44.616,44.6695,69931.0
2020-11-06 10:15:00,58.37,58.41,58.32,58.35,115833.0,44.6695,44.7001,44.6313,44.6542,115833.0
2020-11-06 10:20:00,58.34,58.39,58.27,58.37,64454.0,44.6466,44.6848,44.593,44.6695,64454.0
2020-11-06 10:25:00,58.36,58.38,58.31,58.32,65060.0,44.6619,44.6772,44.6236,44.6313,65060.0
2020-11-06 10:30:00,58.31,58.36,58.2,58.21,71192.0,44.6236,44.6619,44.5394,44.5471,71192.0
2020-11-06 10:35:00,58.21,58.27,58.17,58.21,129080.0,44.5471,44.593,44.5165,44.5471,129080.0
2020-11-06 10:40:00,58.21,58.39,58.21,58.37,101368.0,44.5471,44.6848,44.5471,44.6695,101368.0
2020-11-06 10:45:00,58.37,58.43,58.34,58.42,96373.0,44.6695,44.7154,44.6466,44.7078,96373.0
2020-11-06 10:50:00,58.43,58.49,58.39,58.47,106870.0,44.7154,44.7614,44.6848,44.7461,106870.0
2020-11-06 10:55:00,58.47,58.49,58.29,58.33,183408.0,44.7461,44.7614,44.6083,44.6389,183408.0
2020-11-06 11:00:00,58.33,58.47,58.29,58.46,218485.0,44.6389,44.7461,44.6083,44.7384,218485.0
2020-11-06 11:05:00,58.46,58.62,58.44,58.58,168348.0,44.7384,44.8608,44.7231,44.8302,168348.0
2020-11-06 11:10:00,58.57,58.63,58.53,58.53,164217.0,44.8226,44.8685,44.792,44.792,164217.0
2020-11-06 11:15:00,58.54,58.55,58.42,58.48,80831.0,44.7996,44.8073,44.7078,44.7537,80831.0
2020-11-06 11:20:00,58.48,58.53,58.44,58.52,48275.0,44.7537,44.792,44.7231,44.7843,48275.0
2020-11-06 11:25:00,58.52,58.57,58.49,58.54,83365.0,44.7843,44.8226,44.7614,44.7996,83365.0
2020-11-06 11:30:00,58.54,58.56,58.45,58.48,53177.0,44.7996,44.8149,44.7308,44.7537,53177.0
2020-11-06 11:35:00,58.48,58.51,58.44,58.45,55336.0,44.7537,44.7767,44.7231,44.7308,55336.0
2020-11-06 11:40:00,58.44,58.5,58.42,58.45,64396.0,44.7231,44.769,44.7078,44.7308,64396.0
2020-11-06 11:45:00,58.44,58.45,58.31,58.34,107458.0,44.7231,44.7308,44.6236,44.6466,107458.0
2020-11-06 11:50:00,58.35,58.43,58.31,58.32,100833.0,44.6542,44.7154,44.6236,44.6313,100833.0
2020-11-06 11:55:00,58.31,58.42,58.27,58.41,109898.0,44.6236,44.7078,44.593,44.7001,109898.0
2020-11-06 12:00:00,58.42,58.54,58.4,58.49,146352.0,44.7078,44.7996,44.6925,44.7614,146352.0
2020-11-06 12:05:00,58.5,58.58,58.48,58.55,116561.0,44.769,44.8302,44.7537,44.8073,116561.0
2020-11-06 12:10:00,58.55,58.57,58.42,58.44,71853.0,44.8073,44.8226,44.7078,44.7231,71853.0
2020-11-06 12:15:00,58.45,58.49,58.41,58.46,92288.0,44.7308,44.7614,44.7001,44.7384,92288.0
2020-11-06 12:20:00,58.46,58.51,58.45,58.47,37838.0,44.7384,44.7767,44.7308,44.7461,37838.0
2020-11-06 12:25:00,58.47,58.5,58.44,58.46,45618.0,44.7461,44.769,44.7231,44.7384,45618.0
2020-11-06 12:30:00,58.46,58.49,58.44,58.48,48049.0,44.7384,44.7614,44.7231,44.7537,48049.0
2020-11-06 12:35:00,58.47,58.48,58.31,58.35,59552.0,44.7461,44.7537,44.6236,44.6542,59552.0
2020-11-06 12:40:00,58.35,58.39,58.32,58.38,43855.0,44.6542,44.6848,44.6313,44.6772,43855.0
2020-11-06 12:45:00,58.38,58.41,58.35,58.37,51405.0,44.6772,44.7001,44.6542,44.6695,51405.0
2020-11-06 12:50:00,58.36,58.43,58.35,58.42,51343.0,44.6619,44.7154,44.6542,44.7078,51343.0
2020-11-06 12:55:00,58.43,58.44,58.37,58.38,48477.0,44.7154,44.7231,44.6695,44.6772,48477.0
2020-11-06 13:00:00,58.39,58.4,58.33,58.35,42537.0,44.6848,44.6925,44.6389,44.6542,42537.0
2020-11-06 13:05:00,58.36,58.36,58.31,58.33,52787.0,44.6619,44.6619,44.6236,44.6389,52787.0
2020-11-06 13:10:00,58.34,58.45,58.32,58.42,60449.0,44.6466,44.7308,44.6313,44.7078,60449.0
2020-11-06 13:15:00,58.42,58.44,58.38,58.4,54733.0,44.7078,44.7231,44.6772,44.6925,54733.0
2020-11-06 13:20:00,58.41,58.42,58.35,58.35,56795.0,44.7001,44.7078,44.6542,44.6542,56795.0
2020-11-06 13:25:00,58.36,58.42,58.35,58.39,44920.0,44.6619,44.7078,44.6542,44.6848,44920.0
2020-11-06 13:30:00,58.39,58.41,58.36,58.38,54473.0,44.6848,44.7001,44.6619,44.6772,54473.0
2020-11-06 13:35:00,58.37,58.43,58.33,58.33,87328.0,44.6695,44.7154,44.6389,44.6389,87328.0
2020-11-06 13:40:00,58.34,58.34,58.27,58.29,57480.0,44.6466,44.6466,44.593,44.6083,57480.0
2020-11-06 13:45:00,58.29,58.32,58.27,58.29,55800.0,44.6083,44.6313,44.593,44.6083,55800.0
2020-11-06 13:50:00,58.29,58.32,58.28,58.3,57855.0,44.6083,44.6313,44.6007,44.616,57855.0
2020-11-06 13:55:00,58.3,58.3,58.25,58.28,95041.0,44.616,44.616,44.5777,44.6007,95041.0
2020-11-06 14:00:00,58.28,58.33,58.26,58.29,60581.0,44.6007,44.6389,44.5853,44.6083,60581.0
2020-11-06 14:05:00,58.3,58.35,58.29,58.34,56698.0,44.616,44.6542,44.6083,44.6466,56698.0
2020-11-06 14:10:00,58.33,58.35,58.27,58.28,123892.0,44.6389,44.6542,44.593,44.6007,123892.0
2020-11-06 14:15:00,58.29,58.33,58.27,58.28,66433.0,44.6083,44.6389,44.593,44.6007,66433.0
2020-11-06 14:20:00,58.29,58.31,58.27,58.28,67412.0,44.6083,44.6236,44.593,44.6007,67412.0
2020-11-06 14:25:00,58.28,58.33,58.25,58.28,100961.0,44.6007,44.6389,44.5777,44.6007,100961.0
2020-11-06 14:30:00,58.29,58.33,58.27,58.32,60187.0,44.6083,44.6389,44.593,44.6313,60187.0
2020-11-06 14:35:00,58.31,58.36,58.29,58.34,93340.0,44.6236,44.6619,44.6083,44.6466,93340.0
2020-11-06 14:40:00,58.34,58.37,58.32,58.35,113061.0,44.6466,44.6695,44.6313,44.6542,113061.0
2020-11-06 14:45:00,58.35,58.38,58.33,58.36,116127.0,44.6542,44.6772,44.6389,44.6619,116127.0
2020-11-06 14:50:00,58.37,58.39,58.33,58.33,54967.0,44.6695,44.6848,44.6389,44.6389,54967.0
2020-11-06 14:55:00,58.34,58.36,58.31,58.33,46011.0,44.6466,44.6619,44.6236,44.6389,46011.0
2020-11-06 15:00:00,58.32,58.33,58.25,58.29,108514.0,44.6313,44.6389,44.5777,44.6083,108514.0
2020-11-06 15:05:00,58.28,58.29,58.24,58.26,86923.0,44.6007,44.6083,44.57,44.5853,86923.0
2020-11-06 15:10:00,58.27,58.29,58.23,58.27,52780.0,44.593,44.6083,44.5624,44.593,52780.0
2020-11-06 15:15:00,58.27,58.31,58.24,58.29,91148.0,44.593,44.6236,44.57,44.6083,91148.0
2020-11-06 15:20:00,58.29,58.35,58.26,58.32,110653.0,44.6083,44.6542,44.5853,44.6313,110653.0
2020-11-06 15:25:00,58.32,58.41,58.3,58.39,89464.0,44.6313,44.7001,44.616,44.6848,89464.0
2020-11-06 15:30:00,58.39,58.46,58.37,58.42,136775.0,44.6848,44.7384,44.6695,44.7078,136775.0
2020-11-06 15:35:00,58.42,58.53,58.42,58.51,137874.0,44.7078,44.792,44.7078,44.7767,137874.0
2020-11-06 15:40:00,58.51,58.59,58.49,58.55,146339.0,44.7767,44.8379,44.7614,44.8073,146339.0
2020-11-06 15:45:00,58.55,58.7,58.53,58.69,244306.0,44.8073,44.9221,44.792,44.9144,244306.0
2020-11-06 15:50:00,58.69,58.75,58.65,58.69,336690.0,44.9144,44.9603,44.8838,44.9144,336690.0
2020-11-06 15:55:00,58.68,58.69,58.46,58.54,804627.0,44.9068,44.9144,44.7384,44.7996,804627.0
2020-11-09 09:30:00,60.04,60.58,59.87,60.08,1358059.0,45.9475,46.3608,45.8175,45.9782,1358059.0
2020-11-09 09:35:00,60.08,60.37,59.99,60.12,420080.0,45.9782,46.2001,45.9093,46.0088,420080.0
2020-11-09 09:40:00,60.14,60.2,59.81,59.96,405730.0,46.0241,46.07,45.7715,45.8863,405730.0
2020-11-09 09:45:00,59.95,60.03,59.82,59.89,503440.0,45.8787,45.9399,45.7792,45.8328,503440.0
2020-11-09 09:50:00,59.89,59.9,59.76,59.78,392591.0,45.8328,45.8404,45.7333,45.7486,392591.0
2020-11-09 09:55:00,59.78,59.97,59.78,59.85,290174.0,45.7486,45.894,45.7486,45.8021,290174.0
2020-11-09 10:00:00,59.85,60.04,59.83,60.01,551175.0,45.8021,45.9475,45.7868,45.9246,551175.0
2020-11-09 10:05:00,60.02,60.04,59.73,59.75,283303.0,45.9322,45.9475,45.7103,45.7256,283303.0
2020-11-09 10:10:00,59.75,59.85,59.71,59.74,254493.0,45.7256,45.8021,45.695,45.718,254493.0
2020-11-09 10:15:00,59.75,59.85,59.64,59.78,315338.0,45.7256,45.8021,45.6414,45.7486,315338.0
2020-11-09 10:20:00,59.78,59.8,59.61,59.66,267863.0,45.7486,45.7639,45.6185,45.6567,267863.0
2020-11-09 10:25:00,59.66,59.83,59.64,59.81,301039.0,45.6567,45.7868,45.6414,45.7715,301039.0
2020-11-09 10:30:00,59.8,59.82,59.58,59.58,261296.0,45.7639,45.7792,45.5955,45.5955,261296.0
2020-11-09 10:35:00,59.58,59.61,59.53,59.54,216076.0,45.5955,45.6185,45.5573,45.5649,216076.0
2020-11-09 10:40:00,59.54,59.75,59.51,59.72,188720.0,45.5649,45.7256,45.5419,45.7027,188720.0
2020-11-09 10:45:00,59.72,59.76,59.57,59.64,195205.0,45.7027,45.7333,45.5879,45.6414,195205.0
2020-11-09 10:50:00,59.64,59.77,59.58,59.73,147522.0,45.6414,45.7409,45.5955,45.7103,147522.0
2020-11-09 10:55:00,59.73,59.74,59.6,59.63,279040.0,45.7103,45.718,45.6108,45.6338,279040.0
2020-11-09 11:00:00,59.63,59.68,59.6,59.66,170249.0,45.6338,45.672,45.6108,45.6567,170249.0
2020-11-09 11:05:00,59.66,59.88,59.65,59.86,265954.0,45.6567,45.8251,45.6491,45.8098,265954.0
2020-11-09 11:10:00,59.86,59.87,59.78,59.81,172946.0,45.8098,45.8175,45.7486,45.7715,172946.0
2020-11-09 11:15:00,59.81,59.89,59.72,59.81,195845.0,45.7715,45.8328,45.7027,45.7715,195845.0
2020-11-09 11:20:00,59.82,59.87,59.76,59.83,217900.0,45.7792,45.8175,45.7333,45.7868,217900.0
2020-11-09 11:25:00,59.84,59.91,59.77,59.91,217317.0,45.7945,45.8481,45.7409,45.8481,217317.0
2020-11-09 11:30:00,59.91,59.93,59.85,59.91,192801.0,45.8481,45.8634,45.8021,45.8481,192801.0
2020-11-09 11:35:00,59.91,59.92,59.84,59.89,158690.0,45.8481,45.8557,45.7945,45.8328,158690.0
2020-11-09 11:40:00,59.88,59.94,59.82,59.93,244356.0,45.8251,45.871,45.7792,45.8634,244356.0
2020-11-09 11:45:00,59.93,59.98,59.91,59.92,139895.0,45.8634,45.9016,45.8481,45.8557,139895.0
2020-11-09 11:50:00,59.92,59.95,59.86,59.9,169971.0,45.8557,45.8787,45.8098,45.8404,169971.0
2020-11-09 11:55:00,59.91,59.97,59.87,59.95,180056.0,45.8481,45.894,45.8175,45.8787,180056.0
2020-11-09 12:00:00,59.95,60.01,59.92,59.94,314652.0,45.8787,45.9246,45.8557,45.871,314652.0
2020-11-09 12:05:00,59.95,60.15,59.91,60.15,304066.0,45.8787,46.0317,45.8481,46.0317,304066.0
2020-11-09 12:10:00,60.14,60.24,60.11,60.21,308277.0,46.0241,46.1006,46.0011,46.0776,308277.0
2020-11-09 12:15:00,60.21,60.24,60.14,60.15,149999.0,46.0776,46.1006,46.0241,46.0317,149999.0
2020-11-09 12:20:00,60.15,60.27,60.14,60.26,170264.0,46.0317,46.1236,46.0241,46.1159,170264.0
2020-11-09 12:25:00,60.25,60.34,60.22,60.31,234303.0,46.1083,46.1771,46.0853,46.1542,234303.0
2020-11-09 12:30:00,60.31,60.36,60.28,60.34,113610.0,46.1542,46.1924,46.1312,46.1771,113610.0
2020-11-09 12:35:00,60.33,60.36,60.18,60.23,252613.0,46.1695,46.1924,46.0547,46.093,252613.0
2020-11-09 12:40:00,60.24,60.27,60.18,60.26,165312.0,46.1006,46.1236,46.0547,46.1159,165312.0
2020-11-09 12:45:00,60.25,60.27,60.2,60.23,120306.0,46.1083,46.1236,46.07,46.093,120306.0
2020-11-09 12:50:00,60.24,60.26,60.13,60.14,108491.0,46.1006,46.1159,46.0164,46.0241,108491.0
2020-11-09 12:55:00,60.14,60.3,60.11,60.29,209110.0,46.0241,46.1465,46.0011,46.1389,209110.0
2020-11-09 13:00:00,60.3,60.33,60.25,60.28,228368.0,46.1465,46.1695,46.1083,46.1312,228368.0
2020-11-09 13:05:00,60.28,60.4,60.27,60.4,185700.0,46.1312,46.2231,46.1236,46.2231,185700.0
2020-11-09 13:10:00,60.4,60.46,60.39,60.46,165929.0,46.2231,46.269,46.2154,46.269,165929.0
2020-11-09 13:15:00,60.46,60.47,60.38,60.43,130885.0,46.269,46.2766,46.2077,46.246,130885.0
2020-11-09 13:20:00,60.43,60.43,60.32,60.37,168373.0,46.246,46.246,46.1618,46.2001,168373.0
2020-11-09 13:25:00,60.37,60.45,60.31,60.44,140998.0,46.2001,46.2613,46.1542,46.2537,140998.0
2020-11-09 13:30:00,60.44,60.5,60.44,60.5,106375.0,46.2537,46.2996,46.2537,46.2996,106375.0
2020-11-09 13:35:00,60.49,60.54,60.46,60.49,177635.0,46.2919,46.3302,46.269,46.2919,177635.0
2020-11-09 13:40:00,60.48,60.5,60.43,60.45,162912.0,46.2843,46.2996,46.246,46.2613,162912.0
2020-11-09 13:45:00,60.45,60.48,60.36,60.4,156694.0,46.2613,46.2843,46.1924,46.2231,156694.0
2020-11-09 13:50:00,60.39,60.42,60.36,60.41,116575.0,46.2154,46.2384,46.1924,46.2307,116575.0
2020-11-09 13:55:00,60.41,60.42,60.36,60.37,144172.0,46.2307,46.2384,46.1924,46.2001,144172.0
2020-11-09 14:00:00,60.37,60.38,60.28,60.3,195862.0,46.2001,46.2077,46.1312,46.1465,195862.0
2020-11-09 14:05:00,60.3,60.34,60.24,60.25,165494.0,46.1465,46.1771,46.1006,46.1083,165494.0
2020-11-09 14:10:00,60.24,60.26,60.2,60.22,144950.0,46.1006,46.1159,46.07,46.0853,144950.0
2020-11-09 14:15:00,60.23,60.28,60.2,60.24,164039.0,46.093,46.1312,46.07,46.1006,164039.0
2020-11-09 14:20:00,60.25,60.26,60.18,60.21,194578.0,46.1083,46.1159,46.0547,46.0776,194578.0
2020-11-09 14:25:00,60.21,60.31,60.2,60.25,128435.0,46.0776,46.1542,46.07,46.1083,128435.0
2020-11-09 14:30:00,60.25,60.27,60.18,60.21,169827.0,46.1083,46.1236,46.0547,46.0776,169827.0
2020-11-09 14:35:00,60.2,60.3,60.19,60.28,99277.0,46.07,46.1465,46.0623,46.1312,99277.0
2020-11-09 14:40:00,60.28,60.32,60.26,60.31,175465.0,46.1312,46.1618,46.1159,46.1542,175465.0
2020-11-09 14:45:00,60.3,60.34,60.26,60.34,106914.0,46.1465,46.1771,46.1159,46.1771,106914.0
2020-11-09 14:50:00,60.34,60.35,60.3,60.35,96630.0,46.1771,46.1848,46.1465,46.1848,96630.0
2020-11-09 14:55:00,60.35,60.39,60.34,60.36,159225.0,46.1848,46.2154,46.1771,46.1924,159225.0
2020-11-09 15:00:00,60.36,60.4,60.33,60.35,215012.0,46.1924,46.2231,46.1695,46.1848,215012.0
2020-11-09 15:05:00,60.36,60.37,60.32,60.34,121948.0,46.1924,46.2001,46.1618,46.1771,121948.0
2020-11-09 15:10:00,60.34,60.36,60.31,60.34,84791.0,46.1771,46.1924,46.1542,46.1771,84791.0
2020-11-09 15:15:00,60.34,60.46,60.26,60.27,270247.0,46.1771,46.269,46.1159,46.1236,270247.0
2020-11-09 15:20:00,60.26,60.37,60.17,60.34,277098.0,46.1159,46.2001,46.047,46.1771,277098.0
2020-11-09 15:25:00,60.35,60.36,60.22,60.26,292583.0,46.1848,46.1924,46.0853,46.1159,292583.0
2020-11-09 15:30:00,60.26,60.35,60.21,60.22,289597.0,46.1159,46.1848,46.0776,46.0853,289597.0
2020-11-09 15:35:00,60.22,60.32,60.21,60.3,168927.0,46.0853,46.1618,46.0776,46.1465,168927.0
2020-11-09 15:40:00,60.3,60.32,60.19,60.24,186762.0,46.1465,46.1618,46.0623,46.1006,186762.0
2020-11-09 15:45:00,60.23,60.24,60.11,60.14,227750.0,46.093,46.1006,46.0011,46.0241,227750.0
2020-11-09 15:50:00,60.14,60.14,59.92,59.94,611598.0,46.0241,46.0241,45.8557,45.871,611598.0
2020-11-09 15:55:00,59.95,59.95,59.77,59.85,1163703.0,45.8787,45.8787,45.7409,45.8021,1163703.0
2020-11-10 09:30:00,60.28,60.48,60.26,60.4,826133.0,46.1312,46.2843,46.1159,46.2231,826133.0
2020-11-10 09:35:00,60.39,60.46,60.3,60.34,428675.0,46.2154,46.269,46.1465,46.1771,428675.0
2020-11-10 09:40:00,60.35,60.42,60.2,60.4,213498.0,46.1848,46.2384,46.07,46.2231,213498.0
2020-11-10 09:45:00,60.39,60.53,60.38,60.46,326199.0,46.2154,46.3225,46.2077,46.269,326199.0
2020-11-10 09:50:00,60.47,60.47,60.26,60.3,217014.0,46.2766,46.2766,46.1159,46.1465,217014.0
2020-11-10 09:55:00,60.31,60.41,60.28,60.4,156933.0,46.1542,46.2307,46.1312,46.2231,156933.0
2020-11-10 10:00:00,60.4,60.46,60.37,60.43,266381.0,46.2231,46.269,46.2001,46.246,266381.0
2020-11-10 10:05:00,60.43,60.55,60.42,60.53,227693.0,46.246,46.3378,46.2384,46.3225,227693.0
2020-11-10 10:10:00,60.54,60.75,60.54,60.72,316666.0,46.3302,46.4909,46.3302,46.4679,316666.0
2020-11-10 10:15:00,60.73,60.78,60.67,60.77,313024.0,46.4756,46.5139,46.4297,46.5062,313024.0
2020-11-10 10:20:00,60.76,60.91,60.74,60.86,221437.0,46.4986,46.6133,46.4832,46.5751,221437.0
2020-11-10 10:25:00,60.86,60.99,60.85,60.97,164779.0,46.5751,46.6746,46.5674,46.6593,164779.0
2020-11-10 10:30:00,60.98,60.99,60.86,60.89,336031.0,46.6669,46.6746,46.5751,46.598,336031.0
2020-11-10 10:35:00,60.89,60.94,60.83,60.9,277685.0,46.598,46.6363,46.5521,46.6057,277685.0
2020-11-10 10:40:00,60.89,61.0,60.87,60.91,253876.0,46.598,46.6822,46.5827,46.6133,253876.0
2020-11-10 10:45:00,60.91,61.05,60.9,61.03,348403.0,46.6133,46.7205,46.6057,46.7052,348403.0
2020-11-10 10:50:00,61.03,61.08,60.86,60.92,245403.0,46.7052,46.7434,46.5751,46.621,245403.0
2020-11-10 10:55:00,60.92,60.99,60.84,60.92,255384.0,46.621,46.6746,46.5598,46.621,255384.0
2020-11-10 11:00:00,60.91,61.0,60.9,60.98,218071.0,46.6133,46.6822,46.6057,46.6669,218071.0
2020-11-10 11:05:00,60.98,61.02,60.95,60.98,188629.0,46.6669,46.6975,46.644,46.6669,188629.0
2020-11-10 11:10:00,60.98,61.14,60.97,61.13,164487.0,46.6669,46.7894,46.6593,46.7817,164487.0
2020-11-10 11:15:00,61.13,61.17,61.06,61.07,213841.0,46.7817,46.8123,46.7281,46.7358,213841.0
2020-11-10 11:20:00,61.07,61.14,61.04,61.05,190844.0,46.7358,46.7894,46.7128,46.7205,190844.0
2020-11-10 11:25:00,61.06,61.09,61.01,61.02,155636.0,46.7281,46.7511,46.6899,46.6975,155636.0
2020-11-10 11:30:00,61.01,61.04,60.95,60.96,150821.0,46.6899,46.7128,46.644,46.6516,150821.0
2020-11-10 11:35:00,60.96,60.97,60.88,60.91,131151.0,46.6516,46.6593,46.5904,46.6133,131151.0
2020-11-10 11:40:00,60.91,61.02,60.9,60.99,140278.0,46.6133,46.6975,46.6057,46.6746,140278.0
2020-11-10 11:45:00,60.99,61.01,60.82,60.85,153672.0,46.6746,46.6899,46.5445,46.5674,153672.0
2020-11-10 11:50:00,60.86,60.91,60.78,60.91,210263.0,46.5751,46.6133,46.5139,46.6133,210263.0
2020-11-10 11:55:00,60.91,60.99,60.9,60.98,84929.0,46.6133,46.6746,46.6057,46.6669,84929.0
2020-11-10 12:00:00,60.98,61.06,60.97,61.05,105234.0,46.6669,46.7281,46.6593,46.7205,105234.0
2020-11-10 12:05:00,61.05,61.08,60.99,61.01,95808.0,46.7205,46.7434,46.6746,46.6899,95808.0
2020-11-10 12:10:00,61.02,61.04,60.96,61.03,106760.0,46.6975,46.7128,46.6516,46.7052,106760.0
2020-11-10 12:15:00,61.03,61.15,61.0,61.13,180731.0,46.7052,46.797,46.6822,46.7817,180731.0
2020-11-10 12:20:00,61.12,61.2,61.1,61.2,88065.0,46.7741,46.8353,46.7587,46.8353,88065.0
2020-11-10 12:25:00,61.2,61.23,61.18,61.2,110981.0,46.8353,46.8582,46.82,46.8353,110981.0
2020-11-10 12:30:00,61.2,61.2,61.04,61.05,133489.0,46.8353,46.8353,46.7128,46.7205,133489.0
2020-11-10 12:35:00,61.05,61.1,61.03,61.05,104462.0,46.7205,46.7587,46.7052,46.7205,104462.0
2020-11-10 12:40:00,61.05,61.1,60.99,61.06,107475.0,46.7205,46.7587,46.6746,46.7281,107475.0
2020-11-10 12:45:00,61.05,61.1,61.0,61.07,77322.0,46.7205,46.7587,46.6822,46.7358,77322.0
2020-11-10 12:50:00,61.06,61.07,61.02,61.04,68241.0,46.7281,46.7358,46.6975,46.7128,68241.0
2020-11-10 12:55:00,61.04,61.09,61.03,61.09,81302.0,46.7128,46.7511,46.7052,46.7511,81302.0
2020-11-10 13:00:00,61.08,61.11,61.03,61.05,92278.0,46.7434,46.7664,46.7052,46.7205,92278.0
2020-11-10 13:05:00,61.06,61.08,61.03,61.07,68948.0,46.7281,46.7434,46.7052,46.7358,68948.0
2020-11-10 13:10:00,61.08,61.1,60.98,61.0,114880.0,46.7434,46.7587,46.6669,46.6822,114880.0
2020-11-10 13:15:00,60.99,61.04,60.99,61.04,102226.0,46.6746,46.7128,46.6746,46.7128,102226.0
2020-11-10 13:20:00,61.04,61.09,60.99,60.99,106561.0,46.7128,46.7511,46.6746,46.6746,106561.0
2020-11-10 13:25:00,61.0,61.02,60.97,61.0,118416.0,46.6822,46.6975,46.6593,46.6822,118416.0
2020-11-10 13:30:00,61.0,61.02,60.97,61.0,120614.0,46.6822,46.6975,46.6593,46.6822,120614.0
2020-11-10 13:35:00,60.99,61.09,60.99,61.08,123657.0,46.6746,46.7511,46.6746,46.7434,123657.0
2020-11-10 13:40:00,61.09,61.16,61.07,61.15,79948.0,46.7511,46.8047,46.7358,46.797,79948.0
2020-11-10 13:45:00,61.15,61.22,61.13,61.22,106463.0,46.797,46.8506,46.7817,46.8506,106463.0
2020-11-10 13:50:00,61.21,61.24,61.21,61.23,119299.0,46.8429,46.8659,46.8429,46.8582,119299.0
2020-11-10 13:55:00,61.23,61.23,61.13,61.21,148568.0,46.8582,46.8582,46.7817,46.8429,148568.0
2020-11-10 14:00:00,61.22,61.23,61.1,61.12,148298.0,46.8506,46.8582,46.7587,46.7741,148298.0
2020-11-10 14:05:00,61.13,61.17,61.12,61.15,81971.0,46.7817,46.8123,46.7741,46.797,81971.0
2020-11-10 14:10:00,61.16,61.17,61.06,61.14,140980.0,46.8047,46.8123,46.7281,46.7894,140980.0
2020-11-10 14:15:00,61.13,61.14,61.05,61.1,112825.0,46.7817,46.7894,46.7205,46.7587,112825.0
2020-11-10 14:20:00,61.09,61.17,61.07,61.16,170508.0,46.7511,46.8123,46.7358,46.8047,170508.0
2020-11-10 14:25:00,61.16,61.21,61.07,61.1,138849.0,46.8047,46.8429,46.7358,46.7587,138849.0
2020-11-10 14:30:00,61.09,61.2,61.08,61.2,115291.0,46.7511,46.8353,46.7434,46.8353,115291.0
2020-11-10 14:35:00,61.2,61.25,61.16,61.24,160036.0,46.8353,46.8735,46.8047,46.8659,160036.0
2020-11-10 14:40:00,61.25,61.29,61.11,61.16,183117.0,46.8735,46.9042,46.7664,46.8047,183117.0
2020-11-10 14:45:00,61.17,61.2,61.14,61.2,95037.0,46.8123,46.8353,46.7894,46.8353,95037.0
2020-11-10 14:50:00,61.19,61.27,61.18,61.21,107421.0,46.8276,46.8888,46.82,46.8429,107421.0
2020-11-10 14:55:00,61.21,61.28,61.18,61.19,158348.0,46.8429,46.8965,46.82,46.8276,158348.0
2020-11-10 15:00:00,61.18,61.2,61.06,61.06,163910.0,46.82,46.8353,46.7281,46.7281,163910.0
2020-11-10 15:05:00,61.07,61.15,61.06,61.12,242235.0,46.7358,46.797,46.7281,46.7741,242235.0
2020-11-10 15:10:00,61.13,61.24,61.11,61.22,246038.0,46.7817,46.8659,46.7664,46.8506,246038.0
2020-11-10 15:15:00,61.22,61.29,61.2,61.28,340101.0,46.8506,46.9042,46.8353,46.8965,340101.0
2020-11-10 15:20:00,61.28,61.38,61.27,61.38,299747.0,46.8965,46.973,46.8888,46.973,299747.0
2020-11-10 15:25:00,61.37,61.41,61.3,61.39,326885.0,46.9654,46.996,46.9118,46.9807,326885.0
2020-11-10 15:30:00,61.38,61.41,61.29,61.31,329900.0,46.973,46.996,46.9042,46.9195,329900.0
2020-11-10 15:35:00,61.31,61.33,61.25,61.25,333866.0,46.9195,46.9348,46.8735,46.8735,333866.0
2020-11-10 15:40:00,61.26,61.33,61.22,61.3,323481.0,46.8812,46.9348,46.8506,46.9118,323481.0
2020-11-10 15:45:00,61.31,61.32,61.24,61.27,424162.0,46.9195,46.9271,46.8659,46.8888,424162.0
2020-11-10 15:50:00,61.27,61.31,61.25,61.27,656465.0,46.8888,46.9195,46.8735,46.8888,656465.0
2020-11-10 15:55:00,61.27,61.27,61.07,61.14,1412434.0,46.8888,46.8888,46.7358,46.7894,1412434.0
2020-11-11 09:30:00,61.29,61.35,60.87,60.93,398618.0,46.9042,46.9501,46.5827,46.6287,398618.0
2020-11-11 09:35:00,60.93,60.97,60.75,60.78,309241.0,46.6287,46.6593,46.4909,46.5139,309241.0
2020-11-11 09:40:00,60.78,60.86,60.77,60.78,233042.0,46.5139,46.5751,46.5062,46.5139,233042.0
2020-11-11 09:45:00,60.78,60.79,60.65,60.75,299750.0,46.5139,46.5215,46.4144,46.4909,299750.0
2020-11-11 09:50:00,60.75,60.81,60.64,60.71,329361.0,46.4909,46.5368,46.4067,46.4603,329361.0
2020-11-11 09:55:00,60.72,60.77,60.62,60.64,284782.0,46.4679,46.5062,46.3914,46.4067,284782.0
2020-11-11 10:00:00,60.65,60.68,60.6,60.67,171042.0,46.4144,46.4373,46.3761,46.4297,171042.0
2020-11-11 10:05:00,60.67,60.7,60.53,60.54,153419.0,46.4297,46.4526,46.3225,46.3302,153419.0
2020-11-11 10:10:00,60.55,60.64,60.47,60.5,157895.0,46.3378,46.4067,46.2766,46.2996,157895.0
2020-11-11 10:15:00,60.5,60.65,60.47,60.63,108653.0,46.2996,46.4144,46.2766,46.3991,108653.0
2020-11-11 10:20:00,60.64,60.73,60.61,60.66,88858.0,46.4067,46.4756,46.3838,46.422,88858.0
2020-11-11 10:25:00,60.66,60.76,60.66,60.74,88987.0,46.422,46.4986,46.422,46.4832,88987.0
2020-11-11 10:30:00,60.75,60.77,60.73,60.74,88232.0,46.4909,46.5062,46.4756,46.4832,88232.0
2020-11-11 10:35:00,60.75,60.82,60.73,60.79,111322.0,46.4909,46.5445,46.4756,46.5215,111322.0
2020-11-11 10:40:00,60.8,60.82,60.76,60.77,90579.0,46.5292,46.5445,46.4986,46.5062,90579.0
2020-11-11 10:45:00,60.78,60.87,60.75,60.87,148104.0,46.5139,46.5827,46.4909,46.5827,148104.0
2020-11-11 10:50:00,60.88,60.91,60.85,60.86,102607.0,46.5904,46.6133,46.5674,46.5751,102607.0
2020-11-11 10:55:00,60.86,60.89,60.81,60.85,104001.0,46.5751,46.598,46.5368,46.5674,104001.0
2020-11-11 11:00:00,60.85,60.9,60.83,60.86,71517.0,46.5674,46.6057,46.5521,46.5751,71517.0
2020-11-11 11:05:00,60.87,60.91,60.85,60.9,117109.0,46.5827,46.6133,46.5674,46.6057,117109.0
2020-11-11 11:10:00,60.91,60.99,60.88,60.97,106357.0,46.6133,46.6746,46.5904,46.6593,106357.0
2020-11-11 11:15:00,60.97,61.02,60.92,60.98,112531.0,46.6593,46.6975,46.621,46.6669,112531.0
2020-11-11 11:20:00,60.98,61.01,60.94,60.94,86267.0,46.6669,46.6899,46.6363,46.6363,86267.0
2020-11-11 11:25:00,60.95,60.96,60.87,60.94,177364.0,46.644,46.6516,46.5827,46.6363,177364.0
2020-11-11 11:30:00,60.94,60.99,60.94,60.99,54990.0,46.6363,46.6746,46.6363,46.6746,54990.0
2020-11-11 11:35:00,60.98,61.03,60.97,60.97,86443.0,46.6669,46.7052,46.6593,46.6593,86443.0
2020-11-11 11:40:00,60.98,61.01,60.94,60.95,112126.0,46.6669,46.6899,46.6363,46.644,112126.0
2020-11-11 11:45:00,60.95,60.97,60.91,60.92,65048.0,46.644,46.6593,46.6133,46.621,65048.0
2020-11-11 11:50:00,60.92,60.92,60.83,60.85,77874.0,46.621,46.621,46.5521,46.5674,77874.0
2020-11-11 11:55:00,60.85,60.88,60.85,60.87,66119.0,46.5674,46.5904,46.5674,46.5827,66119.0
2020-11-11 12:00:00,60.87,60.88,60.8,60.83,101398.0,46.5827,46.5904,46.5292,46.5521,101398.0
2020-11-11 12:05:00,60.84,60.94,60.82,60.93,69967.0,46.5598,46.6363,46.5445,46.6287,69967.0
2020-11-11 12:10:00,60.93,60.95,60.89,60.95,48358.0,46.6287,46.644,46.598,46.644,48358.0
2020-11-11 12:15:00,60.95,61.02,60.93,60.95,163699.0,46.644,46.6975,46.6287,46.644,163699.0
2020-11-11 12:20:00,60.95,60.97,60.91,60.96,53674.0,46.644,46.6593,46.6133,46.6516,53674.0
2020-11-11 12:25:00,60.96,61.02,60.95,61.02,95040.0,46.6516,46.6975,46.644,46.6975,95040.0
2020-11-11 12:30:00,61.02,61.14,61.01,61.14,118653.0,46.6975,46.7894,46.6899,46.7894,118653.0
2020-11-11 12:35:00,61.14,61.15,61.07,61.09,96223.0,46.7894,46.797,46.7358,46.7511,96223.0
2020-11-11 12:40:00,61.09,61.13,61.07,61.11,69691.0,46.7511,46.7817,46.7358,46.7664,69691.0
2020-11-11 12:45:00,61.11,61.12,61.05,61.1,65885.0,46.7664,46.7741,46.7205,46.7587,65885.0
2020-11-11 12:50:00,61.11,61.13,61.06,61.1,50811.0,46.7664,46.7817,46.7281,46.7587,50811.0
2020-11-11 12:55:00,61.11,61.18,61.09,61.13,90629.0,46.7664,46.82,46.7511,46.7817,90629.0
2020-11-11 13:00:00,61.13,61.14,61.01,61.04,153216.0,46.7817,46.7894,46.6899,46.7128,153216.0
2020-11-11 13:05:00,61.04,61.05,61.02,61.04,56069.0,46.7128,46.7205,46.6975,46.7128,56069.0
2020-11-11 13:10:00,61.04,61.1,61.01,61.1,122608.0,46.7128,46.7587,46.6899,46.7587,122608.0
2020-11-11 13:15:00,61.09,61.16,61.06,61.12,76386.0,46.7511,46.8047,46.7281,46.7741,76386.0
2020-11-11 13:20:00,61.12,61.13,61.03,61.05,125145.0,46.7741,46.7817,46.7052,46.7205,125145.0
2020-11-11 13:25:00,61.04,61.05,61.0,61.03,101607.0,46.7128,46.7205,46.6822,46.7052,101607.0
2020-11-11 13:30:00,61.03,61.06,61.01,61.03,62745.0,46.7052,46.7281,46.6899,46.7052,62745.0
2020-11-11 13:35:00,61.03,61.1,61.02,61.1,71280.0,46.7052,46.7587,46.6975,46.7587,71280.0
2020-11-11 13:40:00,61.09,61.11,61.02,61.07,239613.0,46.7511,46.7664,46.6975,46.7358,239613.0
2020-11-11 13:45:00,61.08,61.11,61.06,61.09,183783.0,46.7434,46.7664,46.7281,46.7511,183783.0
2020-11-11 13:50:00,61.09,61.09,61.03,61.07,52733.0,46.7511,46.7511,46.7052,46.7358,52733.0
2020-11-11 13:55:00,61.06,61.07,61.01,61.01,86752.0,46.7281,46.7358,46.6899,46.6899,86752.0
2020-11-11 14:00:00,61.02,61.05,61.0,61.01,98749.0,46.6975,46.7205,46.6822,46.6899,98749.0
2020-11-11 14:05:00,61.01,61.03,61.0,61.0,63116.0,46.6899,46.7052,46.6822,46.6822,63116.0
2020-11-11 14:10:00,61.01,61.06,61.0,61.04,80949.0,46.6899,46.7281,46.6822,46.7128,80949.0
2020-11-11 14:15:00,61.04,61.1,61.03,61.06,88953.0,46.7128,46.7587,46.7052,46.7281,88953.0
2020-11-11 14:20:00,61.06,61.09,61.02,61.04,56829.0,46.7281,46.7511,46.6975,46.7128,56829.0
2020-11-11 14:25:00,61.04,61.06,60.94,60.95,44217.0,46.7128,46.7281,46.6363,46.644,44217.0
2020-11-11 14:30:00,60.95,61.01,60.95,61.0,84122.0,46.644,46.6899,46.644,46.6822,84122.0
2020-11-11 14:35:00,60.99,61.0,60.92,60.94,75542.0,46.6746,46.6822,46.621,46.6363,75542.0
2020-11-11 14:40:00,60.93,60.94,60.91,60.93,86329.0,46.6287,46.6363,46.6133,46.6287,86329.0
2020-11-11 14:45:00,60.94,60.94,60.85,60.87,103769.0,46.6363,46.6363,46.5674,46.5827,103769.0
2020-11-11 14:50:00,60.88,60.93,60.85,60.92,84122.0,46.5904,46.6287,46.5674,46.621,84122.0
2020-11-11 14:55:00,60.93,60.95,60.91,60.93,66012.0,46.6287,46.644,46.6133,46.6287,66012.0
2020-11-11 15:00:00,60.92,60.94,60.86,60.86,82082.0,46.621,46.6363,46.5751,46.5751,82082.0
2020-11-11 15:05:00,60.87,60.9,60.85,60.88,181338.0,46.5827,46.6057,46.5674,46.5904,181338.0
2020-11-11 15:10:00,60.88,60.9,60.87,60.89,60572.0,46.5904,46.6057,46.5827,46.598,60572.0
2020-11-11 15:15:00,60.9,60.9,60.87,60.89,57167.0,46.6057,46.6057,46.5827,46.598,57167.0
2020-11-11 15:20:00,60.89,60.89,60.8,60.86,115389.0,46.598,46.598,46.5292,46.5751,115389.0
2020-11-11 15:25:00,60.86,60.87,60.79,60.79,87405.0,46.5751,46.5827,46.5215,46.5215,87405.0
2020-11-11 15:30:00,60.79,60.89,60.78,60.86,116789.0,46.5215,46.598,46.5139,46.5751,116789.0
2020-11-11 15:35:00,60.86,60.91,60.85,60.9,94856.0,46.5751,46.6133,46.5674,46.6057,94856.0
2020-11-11 15:40:00,60.89,60.94,60.87,60.94,131377.0,46.598,46.6363,46.5827,46.6363,131377.0
2020-11-11 15:45:00,60.93,60.96,60.91,60.95,161151.0,46.6287,46.6516,46.6133,46.644,161151.0
2020-11-11 15:50:00,60.95,61.01,60.94,60.95,327623.0,46.644,46.6899,46.6363,46.644,327623.0
2020-11-11 15:55:00,60.95,61.03,60.93,61.01,705392.0,46.644,46.7052,46.6287,46.6899,705392.0
2020-11-12 09:30:00,60.91,61.01,60.59,60.62,433878.0,46.6133,46.6899,46.3685,46.3914,433878.0
2020-11-12 09:35:00,60.62,60.77,60.58,60.63,172768.0,46.3914,46.5062,46.3608,46.3991,172768.0
2020-11-12 09:40:00,60.64,60.65,60.55,60.61,134680.0,46.4067,46.4144,46.3378,46.3838,134680.0
2020-11-12 09:45:00,60.61,60.68,60.58,60.62,119212.0,46.3838,46.4373,46.3608,46.3914,119212.0
2020-11-12 09:50:00,60.61,60.64,60.58,60.6,104970.0,46.3838,46.4067,46.3608,46.3761,104970.0
2020-11-12 09:55:00,60.6,60.63,60.58,60.59,169261.0,46.3761,46.3991,46.3608,46.3685,169261.0
2020-11-12 10:00:00,60.58,60.6,60.46,60.51,183153.0,46.3608,46.3761,46.269,46.3072,183153.0
2020-11-12 10:05:00,60.51,60.58,60.48,60.54,154419.0,46.3072,46.3608,46.2843,46.3302,154419.0
2020-11-12 10:10:00,60.55,60.62,60.52,60.53,206313.0,46.3378,46.3914,46.3149,46.3225,206313.0
2020-11-12 10:15:00,60.52,60.59,60.5,60.52,106372.0,46.3149,46.3685,46.2996,46.3149,106372.0
2020-11-12 10:20:00,60.53,60.56,60.49,60.5,135357.0,46.3225,46.3455,46.2919,46.2996,135357.0
2020-11-12 10:25:00,60.5,60.52,60.45,60.48,522238.0,46.2996,46.3149,46.2613,46.2843,522238.0
2020-11-12 10:30:00,60.48,60.51,60.46,60.51,352680.0,46.2843,46.3072,46.269,46.3072,352680.0
2020-11-12 10:35:00,60.51,60.59,60.48,60.5,125387.0,46.3072,46.3685,46.2843,46.2996,125387.0
2020-11-12 10:40:00,60.5,60.54,60.48,60.53,80864.0,46.2996,46.3302,46.2843,46.3225,80864.0
2020-11-12 10:45:00,60.54,60.61,60.53,60.55,196881.0,46.3302,46.3838,46.3225,46.3378,196881.0
2020-11-12 10:50:00,60.56,60.57,60.49,60.55,159652.0,46.3455,46.3531,46.2919,46.3378,159652.0
2020-11-12 10:55:00,60.55,60.6,60.53,60.6,178337.0,46.3378,46.3761,46.3225,46.3761,178337.0
2020-11-12 11:00:00,60.6,60.62,60.54,60.61,101639.0,46.3761,46.3914,46.3302,46.3838,101639.0
2020-11-12 11:05:00,60.61,60.7,60.59,60.68,158171.0,46.3838,46.4526,46.3685,46.4373,158171.0
2020-11-12 11:10:00,60.68,60.7,60.64,60.7,175196.0,46.4373,46.4526,46.4067,46.4526,175196.0
2020-11-12 11:15:00,60.7,60.7,60.65,60.66,81579.0,46.4526,46.4526,46.4144,46.422,81579.0
2020-11-12 11:20:00,60.66,60.69,60.64,60.64,63866.0,46.422,46.445,46.4067,46.4067,63866.0
2020-11-12 11:25:00,60.64,60.7,60.59,60.7,536071.0,46.4067,46.4526,46.3685,46.4526,536071.0
2020-11-12 11:30:00,60.7,60.77,60.69,60.74,81758.0,46.4526,46.5062,46.445,46.4832,81758.0
2020-11-12 11:35:00,60.74,60.77,60.71,60.77,57052.0,46.4832,46.5062,46.4603,46.5062,57052.0
2020-11-12 11:40:00,60.76,60.76,60.65,60.67,47629.0,46.4986,46.4986,46.4144,46.4297,47629.0
2020-11-12 11:45:00,60.67,60.69,60.64,60.66,46506.0,46.4297,46.445,46.4067,46.422,46506.0
2020-11-12 11:50:00,60.65,60.68,60.61,60.65,77036.0,46.4144,46.4373,46.3838,46.4144,77036.0
2020-11-12 11:55:00,60.65,60.71,60.65,60.71,54828.0,46.4144,46.4603,46.4144,46.4603,54828.0
2020-11-12 12:00:00,60.71,60.72,60.67,60.71,56121.0,46.4603,46.4679,46.4297,46.4603,56121.0
2020-11-12 12:05:00,60.71,60.73,60.69,60.73,33390.0,46.4603,46.4756,46.445,46.4756,33390.0
2020-11-12 12:10:00,60.73,60.74,60.65,60.67,44556.0,46.4756,46.4832,46.4144,46.4297,44556.0
2020-11-12 12:15:00,60.67,60.68,60.59,60.61,47209.0,46.4297,46.4373,46.3685,46.3838,47209.0
2020-11-12 12:20:00,60.61,60.66,60.6,60.65,84575.0,46.3838,46.422,46.3761,46.4144,84575.0
2020-11-12 12:25:00,60.65,60.66,60.53,60.53,96262.0,46.4144,46.422,46.3225,46.3225,96262.0
2020-11-12 12:30:00,60.52,60.54,60.49,60.51,58043.0,46.3149,46.3302,46.2919,46.3072,58043.0
2020-11-12 12:35:00,60.51,60.54,60.46,60.47,76942.0,46.3072,46.3302,46.269,46.2766,76942.0
2020-11-12 12:40:00,60.47,60.48,60.41,60.46,97198.0,46.2766,46.2843,46.2307,46.269,97198.0
2020-11-12 12:45:00,60.46,60.48,60.4,60.45,91811.0,46.269,46.2843,46.2231,46.2613,91811.0
2020-11-12 12:50:00,60.45,60.48,60.4,60.48,64171.0,46.2613,46.2843,46.2231,46.2843,64171.0
2020-11-12 12:55:00,60.47,60.52,60.45,60.52,70276.0,46.2766,46.3149,46.2613,46.3149,70276.0
2020-11-12 13:00:00,60.52,60.55,60.51,60.52,90355.0,46.3149,46.3378,46.3072,46.3149,90355.0
2020-11-12 13:05:00,60.52,60.6,60.45,60.59,285985.0,46.3149,46.3761,46.2613,46.3685,285985.0
2020-11-12 13:10:00,60.59,60.61,60.53,60.56,364006.0,46.3685,46.3838,46.3225,46.3455,364006.0
2020-11-12 13:15:00,60.56,60.59,60.52,60.54,131764.0,46.3455,46.3685,46.3149,46.3302,131764.0
2020-11-12 13:20:00,60.55,60.61,60.51,60.54,120152.0,46.3378,46.3838,46.3072,46.3302,120152.0
2020-11-12 13:25:00,60.53,60.56,60.48,60.55,120664.0,46.3225,46.3455,46.2843,46.3378,120664.0
2020-11-12 13:30:00,60.55,60.64,60.54,60.57,72399.0,46.3378,46.4067,46.3302,46.3531,72399.0
2020-11-12 13:35:00,60.57,60.62,60.54,60.58,92249.0,46.3531,46.3914,46.3302,46.3608,92249.0
2020-11-12 13:40:00,60.57,60.58,60.54,60.56,47468.0,46.3531,46.3608,46.3302,46.3455,47468.0
2020-11-12 13:45:00,60.56,60.57,60.51,60.54,41183.0,46.3455,46.3531,46.3072,46.3302,41183.0
2020-11-12 13:50:00,60.55,60.64,60.51,60.61,97454.0,46.3378,46.4067,46.3072,46.3838,97454.0
2020-11-12 13:55:00,60.61,60.64,60.59,60.64,50248.0,46.3838,46.4067,46.3685,46.4067,50248.0
2020-11-12 14:00:00,60.63,60.68,60.62,60.62,63316.0,46.3991,46.4373,46.3914,46.3914,63316.0
2020-11-12 14:05:00,60.63,60.63,60.54,60.57,82302.0,46.3991,46.3991,46.3302,46.3531,82302.0
2020-11-12 14:10:00,60.56,60.59,60.55,60.58,105158.0,46.3455,46.3685,46.3378,46.3608,105158.0
2020-11-12 14:15:00,60.58,60.58,60.48,60.49,172563.0,46.3608,46.3608,46.2843,46.2919,172563.0
2020-11-12 14:20:00,60.48,60.54,60.46,60.52,122851.0,46.2843,46.3302,46.269,46.3149,122851.0
2020-11-12 14:25:00,60.52,60.59,60.51,60.58,67086.0,46.3149,46.3685,46.3072,46.3608,67086.0
2020-11-12 14:30:00,60.58,60.64,60.55,60.56,114502.0,46.3608,46.4067,46.3378,46.3455,114502.0
2020-11-12 14:35:00,60.56,60.57,60.52,60.53,80452.0,46.3455,46.3531,46.3149,46.3225,80452.0
2020-11-12 14:40:00,60.54,60.54,60.44,60.46,77314.0,46.3302,46.3302,46.2537,46.269,77314.0
2020-11-12 14:45:00,60.45,60.5,60.44,60.47,99938.0,46.2613,46.2996,46.2537,46.2766,99938.0
2020-11-12 14:50:00,60.47,60.5,60.41,60.43,181639.0,46.2766,46.2996,46.2307,46.246,181639.0
2020-11-12 14:55:00,60.43,60.48,60.42,60.46,94798.0,46.246,46.2843,46.2384,46.269,94798.0
2020-11-12 15:00:00,60.46,60.49,60.41,60.42,69191.0,46.269,46.2919,46.2307,46.2384,69191.0
2020-11-12 15:05:00,60.42,60.43,60.34,60.38,86766.0,46.2384,46.246,46.1771,46.2077,86766.0
2020-11-12 15:10:00,60.38,60.44,60.37,60.39,78602.0,46.2077,46.2537,46.2001,46.2154,78602.0
2020-11-12 15:15:00,60.39,60.55,60.37,60.51,123481.0,46.2154,46.3378,46.2001,46.3072,123481.0
2020-11-12 15:20:00,60.51,60.56,60.49,60.52,117327.0,46.3072,46.3455,46.2919,46.3149,117327.0
2020-11-12 15:25:00,60.51,60.52,60.41,60.43,102508.0,46.3072,46.3149,46.2307,46.246,102508.0
2020-11-12 15:30:00,60.43,60.44,60.39,60.41,161853.0,46.246,46.2537,46.2154,46.2307,161853.0
2020-11-12 15:35:00,60.4,60.47,60.37,60.46,148115.0,46.2231,46.2766,46.2001,46.269,148115.0
2020-11-12 15:40:00,60.47,60.54,60.46,60.5,133669.0,46.2766,46.3302,46.269,46.2996,133669.0
2020-11-12 15:45:00,60.49,60.54,60.45,60.53,208997.0,46.2919,46.3302,46.2613,46.3225,208997.0
2020-11-12 15:50:00,60.53,60.74,60.53,60.73,256891.0,46.3225,46.4832,46.3225,46.4756,256891.0
2020-11-12 15:55:00,60.74,60.82,60.68,60.8,537682.0,46.4832,46.5445,46.4373,46.5292,537682.0
2020-11-13 09:30:00,60.63,60.72,60.47,60.65,271270.0,46.3991,46.4679,46.2766,46.4144,271270.0
2020-11-13 09:35:00,60.65,60.73,60.47,60.48,164802.0,46.4144,46.4756,46.2766,46.2843,164802.0
2020-11-13 09:40:00,60.49,60.6,60.46,60.49,182641.0,46.2919,46.3761,46.269,46.2919,182641.0
2020-11-13 09:45:00,60.5,60.58,60.44,60.54,170827.0,46.2996,46.3608,46.2537,46.3302,170827.0
2020-11-13 09:50:00,60.54,60.55,60.4,60.45,101256.0,46.3302,46.3378,46.2231,46.2613,101256.0
2020-11-13 09:55:00,60.45,60.48,60.38,60.45,90285.0,46.2613,46.2843,46.2077,46.2613,90285.0
2020-11-13 10:00:00,60.44,60.54,60.42,60.5,219836.0,46.2537,46.3302,46.2384,46.2996,219836.0
2020-11-13 10:05:00,60.51,60.58,60.49,60.57,79719.0,46.3072,46.3608,46.2919,46.3531,79719.0
2020-11-13 10:10:00,60.57,60.62,60.51,60.62,84147.0,46.3531,46.3914,46.3072,46.3914,84147.0
2020-11-13 10:15:00,60.61,60.64,60.46,60.51,130940.0,46.3838,46.4067,46.269,46.3072,130940.0
2020-11-13 10:20:00,60.53,60.58,60.51,60.57,72829.0,46.3225,46.3608,46.3072,46.3531,72829.0
2020-11-13 10:25:00,60.57,60.6,60.5,60.6,62181.0,46.3531,46.3761,46.2996,46.3761,62181.0
2020-11-13 10:30:00,60.6,60.72,60.54,60.71,80263.0,46.3761,46.4679,46.3302,46.4603,80263.0
2020-11-13 10:35:00,60.71,60.73,60.61,60.65,154934.0,46.4603,46.4756,46.3838,46.4144,154934.0
2020-11-13 10:40:00,60.64,60.7,60.61,60.66,106586.0,46.4067,46.4526,46.3838,46.422,106586.0
2020-11-13 10:45:00,60.66,60.7,60.65,60.69,124414.0,46.422,46.4526,46.4144,46.445,124414.0
2020-11-13 10:50:00,60.68,60.73,60.66,60.7,62405.0,46.4373,46.4756,46.422,46.4526,62405.0
2020-11-13 10:55:00,60.7,60.77,60.69,60.71,85897.0,46.4526,46.5062,46.445,46.4603,85897.0
2020-11-13 11:00:00,60.71,60.84,60.71,60.78,81954.0,46.4603,46.5598,46.4603,46.5139,81954.0
2020-11-13 11:05:00,60.78,60.83,60.7,60.8,117400.0,46.5139,46.5521,46.4526,46.5292,117400.0
2020-11-13 11:10:00,60.79,60.79,60.69,60.75,84371.0,46.5215,46.5215,46.445,46.4909,84371.0
2020-11-13 11:15:00,60.74,60.75,60.65,60.7,89377.0,46.4832,46.4909,46.4144,46.4526,89377.0
2020-11-13 11:20:00,60.7,60.71,60.61,60.64,69159.0,46.4526,46.4603,46.3838,46.4067,69159.0
2020-11-13 11:25:00,60.64,60.65,60.59,60.61,106557.0,46.4067,46.4144,46.3685,46.3838,106557.0
2020-11-13 11:30:00,60.62,60.64,60.6,60.62,64578.0,46.3914,46.4067,46.3761,46.3914,64578.0
2020-11-13 11:35:00,60.62,60.63,60.53,60.54,197256.0,46.3914,46.3991,46.3225,46.3302,197256.0
2020-11-13 11:40:00,60.55,60.64,60.54,60.62,85457.0,46.3378,46.4067,46.3302,46.3914,85457.0
2020-11-13 11:45:00,60.63,60.68,60.62,60.67,64543.0,46.3991,46.4373,46.3914,46.4297,64543.0
2020-11-13 11:50:00,60.66,60.67,60.63,60.65,42999.0,46.422,46.4297,46.3991,46.4144,42999.0
2020-11-13 11:55:00,60.66,60.67,60.6,60.61,95757.0,46.422,46.4297,46.3761,46.3838,95757.0
2020-11-13 12:00:00,60.61,60.66,60.58,60.62,73536.0,46.3838,46.422,46.3608,46.3914,73536.0
2020-11-13 12:05:00,60.62,60.67,60.61,60.66,48441.0,46.3914,46.4297,46.3838,46.422,48441.0
2020-11-13 12:10:00,60.66,60.68,60.62,60.68,46979.0,46.422,46.4373,46.3914,46.4373,46979.0
2020-11-13 12:15:00,60.67,60.68,60.63,60.64,45721.0,46.4297,46.4373,46.3991,46.4067,45721.0
2020-11-13 12:20:00,60.65,60.68,60.6,60.65,75133.0,46.4144,46.4373,46.3761,46.4144,75133.0
2020-11-13 12:25:00,60.65,60.66,60.6,60.63,61564.0,46.4144,46.422,46.3761,46.3991,61564.0
2020-11-13 12:30:00,60.64,60.64,60.56,60.59,98037.0,46.4067,46.4067,46.3455,46.3685,98037.0
2020-11-13 12:35:00,60.59,60.69,60.59,60.69,37760.0,46.3685,46.445,46.3685,46.445,37760.0
2020-11-13 12:40:00,60.69,60.74,60.68,60.73,72186.0,46.445,46.4832,46.4373,46.4756,72186.0
2020-11-13 12:45:00,60.72,60.76,60.69,60.72,39402.0,46.4679,46.4986,46.445,46.4679,39402.0
2020-11-13 12:50:00,60.72,60.79,60.71,60.77,38137.0,46.4679,46.5215,46.4603,46.5062,38137.0
2020-11-13 12:55:00,60.77,60.79,60.74,60.75,30406.0,46.5062,46.5215,46.4832,46.4909,30406.0
2020-11-13 13:00:00,60.75,60.8,60.71,60.8,63272.0,46.4909,46.5292,46.4603,46.5292,63272.0
2020-11-13 13:05:00,60.8,60.86,60.8,60.83,55254.0,46.5292,46.5751,46.5292,46.5521,55254.0
2020-11-13 13:10:00,60.84,60.86,60.8,60.83,59438.0,46.5598,46.5751,46.5292,46.5521,59438.0
2020-11-13 13:15:00,60.83,60.94,60.82,60.94,134157.0,46.5521,46.6363,46.5445,46.6363,134157.0
2020-11-13 13:20:00,60.93,60.98,60.9,60.98,97707.0,46.6287,46.6669,46.6057,46.6669,97707.0
2020-11-13 13:25:00,60.98,60.99,60.94,60.97,75990.0,46.6669,46.6746,46.6363,46.6593,75990.0
2020-11-13 13:30:00,60.97,60.97,60.92,60.95,66853.0,46.6593,46.6593,46.621,46.644,66853.0
2020-11-13 13:35:00,60.95,60.98,60.94,60.98,62025.0,46.644,46.6669,46.6363,46.6669,62025.0
2020-11-13 13:40:00,60.98,61.05,60.97,61.03,113156.0,46.6669,46.7205,46.6593,46.7052,113156.0
2020-11-13 13:45:00,61.03,61.06,61.0,61.02,46232.0,46.7052,46.7281,46.6822,46.6975,46232.0
2020-11-13 13:50:00,61.03,61.07,61.01,61.05,88388.0,46.7052,46.7358,46.6899,46.7205,88388.0
2020-11-13 13:55:00,61.06,61.06,61.01,61.02,72784.0,46.7281,46.7281,46.6899,46.6975,72784.0
2020-11-13 14:00:00,61.02,61.03,60.99,61.0,88697.0,46.6975,46.7052,46.6746,46.6822,88697.0
2020-11-13 14:05:00,61.01,61.02,60.95,61.02,64784.0,46.6899,46.6975,46.644,46.6975,64784.0
2020-11-13 14:10:00,61.01,61.07,61.01,61.05,59263.0,46.6899,46.7358,46.6899,46.7205,59263.0
2020-11-13 14:15:00,61.05,61.07,60.99,61.02,67492.0,46.7205,46.7358,46.6746,46.6975,67492.0
2020-11-13 14:20:00,61.03,61.12,61.02,61.1,77226.0,46.7052,46.7741,46.6975,46.7587,77226.0
2020-11-13 14:25:00,61.11,61.12,61.02,61.11,61750.0,46.7664,46.7741,46.6975,46.7664,61750.0
2020-11-13 14:30:00,61.12,61.16,61.1,61.1,69998.0,46.7741,46.8047,46.7587,46.7587,69998.0
2020-11-13 14:35:00,61.11,61.13,61.07,61.1,72375.0,46.7664,46.7817,46.7358,46.7587,72375.0
2020-11-13 14:40:00,61.1,61.12,61.09,61.1,53524.0,46.7587,46.7741,46.7511,46.7587,53524.0
2020-11-13 14:45:00,61.09,61.11,61.04,61.08,63187.0,46.7511,46.7664,46.7128,46.7434,63187.0
2020-11-13 14:50:00,61.07,61.09,61.04,61.08,69391.0,46.7358,46.7511,46.7128,46.7434,69391.0
2020-11-13 14:55:00,61.07,61.13,61.05,61.08,134016.0,46.7358,46.7817,46.7205,46.7434,134016.0
2020-11-13 15:00:00,61.07,61.08,60.98,60.99,66542.0,46.7358,46.7434,46.6669,46.6746,66542.0
2020-11-13 15:05:00,60.99,61.0,60.95,61.0,72261.0,46.6746,46.6822,46.644,46.6822,72261.0
2020-11-13 15:10:00,60.99,61.0,60.93,60.98,65532.0,46.6746,46.6822,46.6287,46.6669,65532.0
2020-11-13 15:15:00,60.98,60.99,60.91,60.96,78691.0,46.6669,46.6746,46.6133,46.6516,78691.0
2020-11-13 15:20:00,60.95,60.96,60.9,60.91,70638.0,46.644,46.6516,46.6057,46.6133,70638.0
2020-11-13 15:25:00,60.92,60.98,60.91,60.95,136216.0,46.621,46.6669,46.6133,46.644,136216.0
2020-11-13 15:30:00,60.95,61.03,60.93,61.02,246778.0,46.644,46.7052,46.6287,46.6975,246778.0
2020-11-13 15:35:00,61.03,61.16,61.02,61.15,148228.0,46.7052,46.8047,46.6975,46.797,148228.0
2020-11-13 15:40:00,61.16,61.19,61.13,61.16,227084.0,46.8047,46.8276,46.7817,46.8047,227084.0
2020-11-13 15:45:00,61.16,61.18,61.11,61.11,180960.0,46.8047,46.82,46.7664,46.7664,180960.0
2020-11-13 15:50:00,61.12,61.13,61.05,61.05,205619.0,46.7741,46.7817,46.7205,46.7205,205619.0
2020-11-13 15:55:00,61.05,61.09,61.01,61.05,594177.0,46.7205,46.7511,46.6899,46.7205,594177.0
2020-11-16 09:30:00,60.81,61.38,60.81,61.35,641701.0,46.5368,46.973,46.5368,46.9501,641701.0
2020-11-16 09:35:00,61.35,61.46,61.3,61.36,224684.0,46.9501,47.0343,46.9118,46.9577,224684.0
2020-11-16 09:40:00,61.38,61.38,61.05,61.05,146535.0,46.973,46.973,46.7205,46.7205,146535.0
2020-11-16 09:45:00,61.06,61.19,61.05,61.13,192793.0,46.7281,46.8276,46.7205,46.7817,192793.0
2020-11-16 09:50:00,61.14,61.17,61.04,61.08,174827.0,46.7894,46.8123,46.7128,46.7434,174827.0
2020-11-16 09:55:00,61.09,61.1,60.98,61.06,200119.0,46.7511,46.7587,46.6669,46.7281,200119.0
2020-11-16 10:00:00,61.05,61.09,61.0,61.05,211789.0,46.7205,46.7511,46.6822,46.7205,211789.0
2020-11-16 10:05:00,61.05,61.07,61.01,61.03,94087.0,46.7205,46.7358,46.6899,46.7052,94087.0
2020-11-16 10:10:00,61.02,61.06,60.99,61.04,112033.0,46.6975,46.7281,46.6746,46.7128,112033.0
2020-11-16 10:15:00,61.04,61.04,60.96,61.02,74348.0,46.7128,46.7128,46.6516,46.6975,74348.0
2020-11-16 10:20:00,61.03,61.07,61.01,61.04,88405.0,46.7052,46.7358,46.6899,46.7128,88405.0
2020-11-16 10:25:00,61.05,61.07,61.02,61.06,82266.0,46.7205,46.7358,46.6975,46.7281,82266.0
2020-11-16 10:30:00,61.06,61.11,60.98,61.08,176653.0,46.7281,46.7664,46.6669,46.7434,176653.0
2020-11-16 10:35:00,61.08,61.09,61.02,61.08,80072.0,46.7434,46.7511,46.6975,46.7434,80072.0
2020-11-16 10:40:00,61.08,61.11,61.0,61.01,88104.0,46.7434,46.7664,46.6822,46.6899,88104.0
2020-11-16 10:45:00,61.0,61.02,60.95,60.96,109299.0,46.6822,46.6975,46.644,46.6516,109299.0
2020-11-16 10:50:00,60.97,61.1,60.95,61.07,75929.0,46.6593,46.7587,46.644,46.7358,75929.0
2020-11-16 10:55:00,61.06,61.18,61.05,61.18,73588.0,46.7281,46.82,46.7205,46.82,73588.0
2020-11-16 11:00:00,61.17,61.18,61.07,61.1,94181.0,46.8123,46.82,46.7358,46.7587,94181.0
2020-11-16 11:05:00,61.11,61.25,61.1,61.24,134877.0,46.7664,46.8735,46.7587,46.8659,134877.0
2020-11-16 11:10:00,61.24,61.25,61.18,61.2,64016.0,46.8659,46.8735,46.82,46.8353,64016.0
2020-11-16 11:15:00,61.2,61.21,61.19,61.2,107111.0,46.8353,46.8429,46.8276,46.8353,107111.0
2020-11-16 11:20:00,61.2,61.21,61.16,61.18,112744.0,46.8353,46.8429,46.8047,46.82,112744.0
2020-11-16 11:25:00,61.18,61.21,61.13,61.21,160726.0,46.82,46.8429,46.7817,46.8429,160726.0
2020-11-16 11:30:00,61.21,61.21,61.07,61.07,82950.0,46.8429,46.8429,46.7358,46.7358,82950.0
2020-11-16 11:35:00,61.08,61.13,61.06,61.13,94821.0,46.7434,46.7817,46.7281,46.7817,94821.0
2020-11-16 11:40:00,61.13,61.15,61.07,61.1,64932.0,46.7817,46.797,46.7358,46.7587,64932.0
2020-11-16 11:45:00,61.11,61.12,61.03,61.04,48721.0,46.7664,46.7741,46.7052,46.7128,48721.0
2020-11-16 11:50:00,61.04,61.06,60.93,60.96,113539.0,46.7128,46.7281,46.6287,46.6516,113539.0
2020-11-16 11:55:00,60.96,60.99,60.94,60.97,128019.0,46.6516,46.6746,46.6363,46.6593,128019.0
2020-11-16 12:00:00,60.97,61.02,60.93,60.98,396572.0,46.6593,46.6975,46.6287,46.6669,396572.0
2020-11-16 12:05:00,60.98,61.09,60.96,61.06,77429.0,46.6669,46.7511,46.6516,46.7281,77429.0
2020-11-16 12:10:00,61.07,61.07,61.02,61.05,47240.0,46.7358,46.7358,46.6975,46.7205,47240.0
2020-11-16 12:15:00,61.06,61.07,61.01,61.02,62864.0,46.7281,46.7358,46.6899,46.6975,62864.0
2020-11-16 12:20:00,61.03,61.04,60.96,60.98,75099.0,46.7052,46.7128,46.6516,46.6669,75099.0
2020-11-16 12:25:00,60.98,60.98,60.94,60.94,87466.0,46.6669,46.6669,46.6363,46.6363,87466.0
2020-11-16 12:30:00,60.94,61.0,60.93,60.99,86642.0,46.6363,46.6822,46.6287,46.6746,86642.0
2020-11-16 12:35:00,61.0,61.07,60.98,61.03,104828.0,46.6822,46.7358,46.6669,46.7052,104828.0
2020-11-16 12:40:00,61.04,61.11,61.01,61.08,120438.0,46.7128,46.7664,46.6899,46.7434,120438.0
2020-11-16 12:45:00,61.08,61.09,61.01,61.02,63732.0,46.7434,46.7511,46.6899,46.6975,63732.0
2020-11-16 12:50:00,61.02,61.02,60.98,61.01,104088.0,46.6975,46.6975,46.6669,46.6899,104088.0
2020-11-16 12:55:00,61.02,61.1,61.01,61.02,89456.0,46.6975,46.7587,46.6899,46.6975,89456.0
2020-11-16 13:00:00,61.03,61.04,60.97,60.98,87412.0,46.7052,46.7128,46.6593,46.6669,87412.0
2020-11-16 13:05:00,60.98,61.01,60.94,60.97,129528.0,46.6669,46.6899,46.6363,46.6593,129528.0
2020-11-16 13:10:00,60.97,60.98,60.93,60.96,51700.0,46.6593,46.6669,46.6287,46.6516,51700.0
2020-11-16 13:15:00,60.95,60.96,60.88,60.92,149286.0,46.644,46.6516,46.5904,46.621,149286.0
2020-11-16 13:20:00,60.92,60.93,60.88,60.91,156417.0,46.621,46.6287,46.5904,46.6133,156417.0
2020-11-16 13:25:00,60.91,60.92,60.86,60.88,106297.0,46.6133,46.621,46.5751,46.5904,106297.0
2020-11-16 13:30:00,60.88,60.93,60.86,60.91,56948.0,46.5904,46.6287,46.5751,46.6133,56948.0
2020-11-16 13:35:00,60.92,60.92,60.88,60.89,40639.0,46.621,46.621,46.5904,46.598,40639.0
2020-11-16 13:40:00,60.89,60.89,60.81,60.88,122447.0,46.598,46.598,46.5368,46.5904,122447.0
2020-11-16 13:45:00,60.87,60.93,60.86,60.91,111277.0,46.5827,46.6287,46.5751,46.6133,111277.0
2020-11-16 13:50:00,60.92,60.92,60.87,60.89,50555.0,46.621,46.621,46.5827,46.598,50555.0
2020-11-16 13:55:00,60.9,60.92,60.88,60.91,90031.0,46.6057,46.621,46.5904,46.6133,90031.0
2020-11-16 14:00:00,60.91,60.92,60.83,60.88,96308.0,46.6133,46.621,46.5521,46.5904,96308.0
2020-11-16 14:05:00,60.88,60.89,60.84,60.88,58463.0,46.5904,46.598,46.5598,46.5904,58463.0
2020-11-16 14:10:00,60.87,60.89,60.83,60.88,105733.0,46.5827,46.598,46.5521,46.5904,105733.0
2020-11-16 14:15:00,60.89,60.89,60.8,60.8,53213.0,46.598,46.598,46.5292,46.5292,53213.0
2020-11-16 14:20:00,60.8,60.82,60.77,60.8,152509.0,46.5292,46.5445,46.5062,46.5292,152509.0
2020-11-16 14:25:00,60.8,60.81,60.78,60.8,49651.0,46.5292,46.5368,46.5139,46.5292,49651.0
2020-11-16 14:30:00,60.81,60.84,60.79,60.82,94856.0,46.5368,46.5598,46.5215,46.5445,94856.0
2020-11-16 14:35:00,60.81,60.82,60.78,60.79,107707.0,46.5368,46.5445,46.5139,46.5215,107707.0
2020-11-16 14:40:00,60.8,60.83,60.78,60.8,60073.0,46.5292,46.5521,46.5139,46.5292,60073.0
2020-11-16 14:45:00,60.8,60.82,60.78,60.8,71459.0,46.5292,46.5445,46.5139,46.5292,71459.0
2020-11-16 14:50:00,60.8,60.85,60.8,60.82,56345.0,46.5292,46.5674,46.5292,46.5445,56345.0
2020-11-16 14:55:00,60.83,60.83,60.75,60.76,125850.0,46.5521,46.5521,46.4909,46.4986,125850.0
2020-11-16 15:00:00,60.76,60.77,60.7,60.7,123718.0,46.4986,46.5062,46.4526,46.4526,123718.0
2020-11-16 15:05:00,60.7,60.78,60.69,60.77,107805.0,46.4526,46.5139,46.445,46.5062,107805.0
2020-11-16 15:10:00,60.77,60.82,60.76,60.77,88374.0,46.5062,46.5445,46.4986,46.5062,88374.0
2020-11-16 15:15:00,60.77,60.81,60.74,60.79,104446.0,46.5062,46.5368,46.4832,46.5215,104446.0
2020-11-16 15:20:00,60.79,60.84,60.77,60.8,144212.0,46.5215,46.5598,46.5062,46.5292,144212.0
2020-11-16 15:25:00,60.8,60.8,60.71,60.76,144988.0,46.5292,46.5292,46.4603,46.4986,144988.0
2020-11-16 15:30:00,60.76,60.81,60.75,60.79,186174.0,46.4986,46.5368,46.4909,46.5215,186174.0
2020-11-16 15:35:00,60.79,60.82,60.77,60.79,116664.0,46.5215,46.5445,46.5062,46.5215,116664.0
2020-11-16 15:40:00,60.8,60.82,60.78,60.78,536427.0,46.5292,46.5445,46.5139,46.5139,536427.0
2020-11-16 15:45:00,60.79,60.81,60.78,60.79,236299.0,46.5215,46.5368,46.5139,46.5215,236299.0
2020-11-16 15:50:00,60.8,60.81,60.74,60.8,288446.0,46.5292,46.5368,46.4832,46.5292,288446.0
2020-11-16 15:55:00,60.8,60.93,60.75,60.88,1054731.0,46.5292,46.6287,46.4909,46.5904,1054731.0
2020-11-17 09:30:00,60.56,60.72,60.54,60.6,408067.0,46.3455,46.4679,46.3302,46.3761,408067.0
2020-11-17 09:35:00,60.6,60.63,60.51,60.6,205361.0,46.3761,46.3991,46.3072,46.3761,205361.0
2020-11-17 09:40:00,60.61,60.64,60.53,60.56,206564.0,46.3838,46.4067,46.3225,46.3455,206564.0
2020-11-17 09:45:00,60.56,60.68,60.53,60.63,146236.0,46.3455,46.4373,46.3225,46.3991,146236.0
2020-11-17 09:50:00,60.63,60.67,60.48,60.5,167352.0,46.3991,46.4297,46.2843,46.2996,167352.0
2020-11-17 09:55:00,60.5,60.62,60.46,60.58,108929.0,46.2996,46.3914,46.269,46.3608,108929.0
2020-11-17 10:00:00,60.59,60.59,60.42,60.43,118524.0,46.3685,46.3685,46.2384,46.246,118524.0
2020-11-17 10:05:00,60.44,60.46,60.36,60.43,234135.0,46.2537,46.269,46.1924,46.246,234135.0
2020-11-17 10:10:00,60.44,60.5,60.43,60.5,157046.0,46.2537,46.2996,46.246,46.2996,157046.0
2020-11-17 10:15:00,60.5,60.66,60.48,60.64,136297.0,46.2996,46.422,46.2843,46.4067,136297.0
2020-11-17 10:20:00,60.65,60.7,60.62,60.66,120062.0,46.4144,46.4526,46.3914,46.422,120062.0
2020-11-17 10:25:00,60.66,60.76,60.65,60.75,94329.0,46.422,46.4986,46.4144,46.4909,94329.0
2020-11-17 10:30:00,60.75,60.76,60.67,60.67,102746.0,46.4909,46.4986,46.4297,46.4297,102746.0
2020-11-17 10:35:00,60.68,60.68,60.61,60.67,50634.0,46.4373,46.4373,46.3838,46.4297,50634.0
2020-11-17 10:40:00,60.67,60.67,60.57,60.61,61740.0,46.4297,46.4297,46.3531,46.3838,61740.0
2020-11-17 10:45:00,60.62,60.64,60.6,60.62,69416.0,46.3914,46.4067,46.3761,46.3914,69416.0
2020-11-17 10:50:00,60.62,60.67,60.61,60.66,52791.0,46.3914,46.4297,46.3838,46.422,52791.0
2020-11-17 10:55:00,60.67,60.72,60.64,60.68,66341.0,46.4297,46.4679,46.4067,46.4373,66341.0
2020-11-17 11:00:00,60.69,60.72,60.68,60.69,58462.0,46.445,46.4679,46.4373,46.445,58462.0
2020-11-17 11:05:00,60.69,60.74,60.68,60.72,97589.0,46.445,46.4832,46.4373,46.4679,97589.0
2020-11-17 11:10:00,60.72,60.86,60.7,60.85,144463.0,46.4679,46.5751,46.4526,46.5674,144463.0
2020-11-17 11:15:00,60.86,60.88,60.82,60.83,102689.0,46.5751,46.5904,46.5445,46.5521,102689.0
2020-11-17 11:20:00,60.83,60.9,60.82,60.89,84778.0,46.5521,46.6057,46.5445,46.598,84778.0
2020-11-17 11:25:00,60.89,60.94,60.85,60.91,159321.0,46.598,46.6363,46.5674,46.6133,159321.0
2020-11-17 11:30:00,60.92,60.95,60.87,60.91,105625.0,46.621,46.644,46.5827,46.6133,105625.0
2020-11-17 11:35:00,60.92,60.93,60.86,60.87,54465.0,46.621,46.6287,46.5751,46.5827,54465.0
2020-11-17 11:40:00,60.87,60.88,60.84,60.88,48643.0,46.5827,46.5904,46.5598,46.5904,48643.0
2020-11-17 11:45:00,60.88,60.98,60.87,60.94,58192.0,46.5904,46.6669,46.5827,46.6363,58192.0
2020-11-17 11:50:00,60.95,60.95,60.9,60.91,49102.0,46.644,46.644,46.6057,46.6133,49102.0
2020-11-17 11:55:00,60.9,60.91,60.85,60.87,101633.0,46.6057,46.6133,46.5674,46.5827,101633.0
2020-11-17 12:00:00,60.87,60.9,60.84,60.85,38217.0,46.5827,46.6057,46.5598,46.5674,38217.0
2020-11-17 12:05:00,60.84,60.85,60.82,60.83,35128.0,46.5598,46.5674,46.5445,46.5521,35128.0
2020-11-17 12:10:00,60.82,60.95,60.81,60.95,100056.0,46.5445,46.644,46.5368,46.644,100056.0
2020-11-17 12:15:00,60.94,60.97,60.92,60.92,78744.0,46.6363,46.6593,46.621,46.621,78744.0
2020-11-17 12:20:00,60.92,60.99,60.92,60.97,120999.0,46.621,46.6746,46.621,46.6593,120999.0
2020-11-17 12:25:00,60.97,61.0,60.95,61.0,81271.0,46.6593,46.6822,46.644,46.6822,81271.0
2020-11-17 12:30:00,60.99,61.02,60.93,60.94,84341.0,46.6746,46.6975,46.6287,46.6363,84341.0
2020-11-17 12:35:00,60.94,60.99,60.92,60.97,61272.0,46.6363,46.6746,46.621,46.6593,61272.0
2020-11-17 12:40:00,60.97,60.98,60.9,60.9,41261.0,46.6593,46.6669,46.6057,46.6057,41261.0
2020-11-17 12:45:00,60.91,60.91,60.87,60.91,46732.0,46.6133,46.6133,46.5827,46.6133,46732.0
2020-11-17 12:50:00,60.91,60.92,60.89,60.91,43605.0,46.6133,46.621,46.598,46.6133,43605.0
2020-11-17 12:55:00,60.91,60.91,60.83,60.85,102135.0,46.6133,46.6133,46.5521,46.5674,102135.0
2020-11-17 13:00:00,60.85,60.88,60.8,60.8,72474.0,46.5674,46.5904,46.5292,46.5292,72474.0
2020-11-17 13:05:00,60.8,60.83,60.79,60.82,40673.0,46.5292,46.5521,46.5215,46.5445,40673.0
2020-11-17 13:10:00,60.82,60.82,60.78,60.8,28567.0,46.5445,46.5445,46.5139,46.5292,28567.0
2020-11-17 13:15:00,60.79,60.84,60.77,60.77,48734.0,46.5215,46.5598,46.5062,46.5062,48734.0
2020-11-17 13:20:00,60.77,60.78,60.73,60.74,35553.0,46.5062,46.5139,46.4756,46.4832,35553.0
2020-11-17 13:25:00,60.73,60.75,60.71,60.73,48622.0,46.4756,46.4909,46.4603,46.4756,48622.0
2020-11-17 13:30:00,60.73,60.74,60.68,60.68,38419.0,46.4756,46.4832,46.4373,46.4373,38419.0
2020-11-17 13:35:00,60.69,60.71,60.68,60.7,29656.0,46.445,46.4603,46.4373,46.4526,29656.0
2020-11-17 13:40:00,60.7,60.74,60.7,60.72,41795.0,46.4526,46.4832,46.4526,46.4679,41795.0
2020-11-17 13:45:00,60.73,60.75,60.69,60.73,40074.0,46.4756,46.4909,46.445,46.4756,40074.0
2020-11-17 13:50:00,60.73,60.76,60.71,60.72,202985.0,46.4756,46.4986,46.4603,46.4679,202985.0
2020-11-17 13:55:00,60.72,60.78,60.71,60.74,63830.0,46.4679,46.5139,46.4603,46.4832,63830.0
2020-11-17 14:00:00,60.75,60.8,60.73,60.78,63490.0,46.4909,46.5292,46.4756,46.5139,63490.0
2020-11-17 14:05:00,60.79,60.8,60.76,60.77,61527.0,46.5215,46.5292,46.4986,46.5062,61527.0
2020-11-17 14:10:00,60.78,60.9,60.77,60.89,557106.0,46.5139,46.6057,46.5062,46.598,557106.0
2020-11-17 14:15:00,60.89,60.98,60.88,60.96,136415.0,46.598,46.6669,46.5904,46.6516,136415.0
2020-11-17 14:20:00,60.96,61.02,60.95,60.98,94021.0,46.6516,46.6975,46.644,46.6669,94021.0
2020-11-17 14:25:00,60.98,60.99,60.92,60.97,45459.0,46.6669,46.6746,46.621,46.6593,45459.0
2020-11-17 14:30:00,60.97,60.97,60.9,60.93,59681.0,46.6593,46.6593,46.6057,46.6287,59681.0
2020-11-17 14:35:00,60.93,60.98,60.92,60.98,169646.0,46.6287,46.6669,46.621,46.6669,169646.0
2020-11-17 14:40:00,60.97,60.98,60.91,60.92,94899.0,46.6593,46.6669,46.6133,46.621,94899.0
2020-11-17 14:45:00,60.92,60.95,60.89,60.95,98580.0,46.621,46.644,46.598,46.644,98580.0
2020-11-17 14:50:00,60.95,60.95,60.85,60.88,71333.0,46.644,46.644,46.5674,46.5904,71333.0
2020-11-17 14:55:00,60.88,60.95,60.87,60.94,114875.0,46.5904,46.644,46.5827,46.6363,114875.0
2020-11-17 15:00:00,60.93,60.94,60.88,60.89,78234.0,46.6287,46.6363,46.5904,46.598,78234.0
2020-11-17 15:05:00,60.89,60.9,60.85,60.87,110397.0,46.598,46.6057,46.5674,46.5827,110397.0
2020-11-17 15:10:00,60.86,60.88,60.83,60.88,63440.0,46.5751,46.5904,46.5521,46.5904,63440.0
2020-11-17 15:15:00,60.88,60.88,60.82,60.84,253091.0,46.5904,46.5904,46.5445,46.5598,253091.0
2020-11-17 15:20:00,60.83,60.83,60.74,60.79,176168.0,46.5521,46.5521,46.4832,46.5215,176168.0
2020-11-17 15:25:00,60.79,60.82,60.76,60.78,88627.0,46.5215,46.5445,46.4986,46.5139,88627.0
2020-11-17 15:30:00,60.78,60.82,60.72,60.72,139097.0,46.5139,46.5445,46.4679,46.4679,139097.0
2020-11-17 15:35:00,60.72,60.79,60.72,60.76,85725.0,46.4679,46.5215,46.4679,46.4986,85725.0
2020-11-17 15:40:00,60.75,60.77,60.68,60.75,110284.0,46.4909,46.5062,46.4373,46.4909,110284.0
2020-11-17 15:45:00,60.76,60.76,60.67,60.73,122120.0,46.4986,46.4986,46.4297,46.4756,122120.0
2020-11-17 15:50:00,60.73,60.73,60.61,60.72,308287.0,46.4756,46.4756,46.3838,46.4679,308287.0
2020-11-17 15:55:00,60.73,60.77,60.71,60.77,628000.0,46.4756,46.5062,46.4603,46.5062,628000.0
2020-11-18 09:30:00,61.13,61.15,60.84,60.93,452606.0,46.7817,46.797,46.5598,46.6287,452606.0
2020-11-18 09:35:00,60.93,60.93,60.66,60.76,160434.0,46.6287,46.6287,46.422,46.4986,160434.0
2020-11-18 09:40:00,60.76,60.93,60.7,60.91,109590.0,46.4986,46.6287,46.4526,46.6133,109590.0
2020-11-18 09:45:00,60.92,60.95,60.8,60.84,91636.0,46.621,46.644,46.5292,46.5598,91636.0
2020-11-18 09:50:00,60.84,60.86,60.79,60.84,91663.0,46.5598,46.5751,46.5215,46.5598,91663.0
2020-11-18 09:55:00,60.84,60.88,60.76,60.8,92991.0,46.5598,46.5904,46.4986,46.5292,92991.0
2020-11-18 10:00:00,60.8,60.9,60.79,60.84,86291.0,46.5292,46.6057,46.5215,46.5598,86291.0
2020-11-18 10:05:00,60.84,60.88,60.8,60.86,49550.0,46.5598,46.5904,46.5292,46.5751,49550.0
2020-11-18 10:10:00,60.86,60.86,60.78,60.81,55012.0,46.5751,46.5751,46.5139,46.5368,55012.0
2020-11-18 10:15:00,60.82,60.87,60.79,60.82,44102.0,46.5445,46.5827,46.5215,46.5445,44102.0
2020-11-18 10:20:00,60.82,60.9,60.79,60.88,46624.0,46.5445,46.6057,46.5215,46.5904,46624.0
2020-11-18 10:25:00,60.89,60.91,60.86,60.91,72314.0,46.598,46.6133,46.5751,46.6133,72314.0
2020-11-18 10:30:00,60.91,60.95,60.9,60.95,76586.0,46.6133,46.644,46.6057,46.644,76586.0
2020-11-18 10:35:00,60.94,60.96,60.87,60.92,90661.0,46.6363,46.6516,46.5827,46.621,90661.0
2020-11-18 10:40:00,60.93,61.01,60.92,61.01,72471.0,46.6287,46.6899,46.621,46.6899,72471.0
2020-11-18 10:45:00,61.01,61.02,60.85,60.89,83712.0,46.6899,46.6975,46.5674,46.598,83712.0
2020-11-18 10:50:00,60.89,60.9,60.85,60.87,44682.0,46.598,46.6057,46.5674,46.5827,44682.0
2020-11-18 10:55:00,60.87,60.89,60.81,60.82,50619.0,46.5827,46.598,46.5368,46.5445,50619.0
2020-11-18 11:00:00,60.82,60.85,60.81,60.83,72482.0,46.5445,46.5674,46.5368,46.5521,72482.0
2020-11-18 11:05:00,60.84,60.89,60.78,60.78,108167.0,46.5598,46.598,46.5139,46.5139,108167.0
2020-11-18 11:10:00,60.79,60.8,60.71,60.72,56547.0,46.5215,46.5292,46.4603,46.4679,56547.0
2020-11-18 11:15:00,60.71,60.77,60.71,60.73,68601.0,46.4603,46.5062,46.4603,46.4756,68601.0
2020-11-18 11:20:00,60.73,60.78,60.71,60.77,55322.0,46.4756,46.5139,46.4603,46.5062,55322.0
2020-11-18 11:25:00,60.77,60.77,60.71,60.72,53106.0,46.5062,46.5062,46.4603,46.4679,53106.0
2020-11-18 11:30:00,60.72,60.72,60.66,60.68,72534.0,46.4679,46.4679,46.422,46.4373,72534.0
2020-11-18 11:35:00,60.68,60.79,60.66,60.78,126922.0,46.4373,46.5215,46.422,46.5139,126922.0
2020-11-18 11:40:00,60.78,60.79,60.7,60.71,42826.0,46.5139,46.5215,46.4526,46.4603,42826.0
2020-11-18 11:45:00,60.7,60.73,60.69,60.71,63168.0,46.4526,46.4756,46.445,46.4603,63168.0
2020-11-18 11:50:00,60.7,60.78,60.68,60.77,89372.0,46.4526,46.5139,46.4373,46.5062,89372.0
2020-11-18 11:55:00,60.77,60.79,60.74,60.76,40649.0,46.5062,46.5215,46.4832,46.4986,40649.0
2020-11-18 12:00:00,60.76,60.77,60.73,60.75,98547.0,46.4986,46.5062,46.4756,46.4909,98547.0
2020-11-18 12:05:00,60.75,60.77,60.74,60.77,50454.0,46.4909,46.5062,46.4832,46.5062,50454.0
2020-11-18 12:10:00,60.76,60.81,60.74,60.81,55282.0,46.4986,46.5368,46.4832,46.5368,55282.0
2020-11-18 12:15:00,60.8,60.81,60.74,60.77,65493.0,46.5292,46.5368,46.4832,46.5062,65493.0
2020-11-18 12:20:00,60.77,60.77,60.72,60.75,97576.0,46.5062,46.5062,46.4679,46.4909,97576.0
2020-11-18 12:25:00,60.75,60.76,60.69,60.73,50006.0,46.4909,46.4986,46.445,46.4756,50006.0
2020-11-18 12:30:00,60.73,60.77,60.72,60.77,41872.0,46.4756,46.5062,46.4679,46.5062,41872.0
2020-11-18 12:35:00,60.77,60.78,60.73,60.73,91107.0,46.5062,46.5139,46.4756,46.4756,91107.0
2020-11-18 12:40:00,60.73,60.75,60.73,60.74,91408.0,46.4756,46.4909,46.4756,46.4832,91408.0
2020-11-18 12:45:00,60.73,60.75,60.73,60.73,95483.0,46.4756,46.4909,46.4756,46.4756,95483.0
2020-11-18 12:50:00,60.73,60.74,60.69,60.7,109980.0,46.4756,46.4832,46.445,46.4526,109980.0
2020-11-18 12:55:00,60.69,60.7,60.63,60.64,61656.0,46.445,46.4526,46.3991,46.4067,61656.0
2020-11-18 13:00:00,60.64,60.65,60.62,60.64,77589.0,46.4067,46.4144,46.3914,46.4067,77589.0
2020-11-18 13:05:00,60.64,60.77,60.63,60.73,128858.0,46.4067,46.5062,46.3991,46.4756,128858.0
2020-11-18 13:10:00,60.74,60.77,60.74,60.76,41593.0,46.4832,46.5062,46.4832,46.4986,41593.0
2020-11-18 13:15:00,60.77,60.77,60.72,60.76,46653.0,46.5062,46.5062,46.4679,46.4986,46653.0
2020-11-18 13:20:00,60.76,60.77,60.72,60.76,57450.0,46.4986,46.5062,46.4679,46.4986,57450.0
2020-11-18 13:25:00,60.76,60.76,60.62,60.62,78843.0,46.4986,46.4986,46.3914,46.3914,78843.0
2020-11-18 13:30:00,60.62,60.68,60.61,60.68,97855.0,46.3914,46.4373,46.3838,46.4373,97855.0
2020-11-18 13:35:00,60.68,60.72,60.67,60.68,61354.0,46.4373,46.4679,46.4297,46.4373,61354.0
2020-11-18 13:40:00,60.68,60.7,60.65,60.67,47914.0,46.4373,46.4526,46.4144,46.4297,47914.0
2020-11-18 13:45:00,60.68,60.68,60.6,60.66,71695.0,46.4373,46.4373,46.3761,46.422,71695.0
2020-11-18 13:50:00,60.65,60.71,60.62,60.68,289278.0,46.4144,46.4603,46.3914,46.4373,289278.0
2020-11-18 13:55:00,60.68,60.7,60.61,60.7,97855.0,46.4373,46.4526,46.3838,46.4526,97855.0
2020-11-18 14:00:00,60.7,60.72,60.64,60.69,95035.0,46.4526,46.4679,46.4067,46.445,95035.0
2020-11-18 14:05:00,60.69,60.71,60.68,60.68,58306.0,46.445,46.4603,46.4373,46.4373,58306.0
2020-11-18 14:10:00,60.68,60.71,60.65,60.69,152667.0,46.4373,46.4603,46.4144,46.445,152667.0
2020-11-18 14:15:00,60.7,60.71,60.65,60.65,65551.0,46.4526,46.4603,46.4144,46.4144,65551.0
2020-11-18 14:20:00,60.64,60.65,60.56,60.58,139583.0,46.4067,46.4144,46.3455,46.3608,139583.0
2020-11-18 14:25:00,60.58,60.64,60.53,60.63,249176.0,46.3608,46.4067,46.3225,46.3991,249176.0
2020-11-18 14:30:00,60.63,60.69,60.6,60.67,67450.0,46.3991,46.445,46.3761,46.4297,67450.0
2020-11-18 14:35:00,60.67,60.69,60.6,60.62,58680.0,46.4297,46.445,46.3761,46.3914,58680.0
2020-11-18 14:40:00,60.62,60.68,60.61,60.68,96334.0,46.3914,46.4373,46.3838,46.4373,96334.0
2020-11-18 14:45:00,60.68,60.68,60.58,60.6,356407.0,46.4373,46.4373,46.3608,46.3761,356407.0
2020-11-18 14:50:00,60.6,60.68,60.59,60.64,56465.0,46.3761,46.4373,46.3685,46.4067,56465.0
2020-11-18 14:55:00,60.64,60.67,60.58,60.59,70375.0,46.4067,46.4297,46.3608,46.3685,70375.0
2020-11-18 15:00:00,60.59,60.6,60.52,60.53,73824.0,46.3685,46.3761,46.3149,46.3225,73824.0
2020-11-18 15:05:00,60.53,60.63,60.52,60.6,85603.0,46.3225,46.3991,46.3149,46.3761,85603.0
2020-11-18 15:10:00,60.59,60.69,60.59,60.67,62210.0,46.3685,46.445,46.3685,46.4297,62210.0
2020-11-18 15:15:00,60.67,60.67,60.58,60.59,44761.0,46.4297,46.4297,46.3608,46.3685,44761.0
2020-11-18 15:20:00,60.59,60.63,60.57,60.62,76687.0,46.3685,46.3991,46.3531,46.3914,76687.0
2020-11-18 15:25:00,60.61,60.63,60.51,60.51,121218.0,46.3838,46.3991,46.3072,46.3072,121218.0
2020-11-18 15:30:00,60.51,60.56,60.48,60.54,190970.0,46.3072,46.3455,46.2843,46.3302,190970.0
2020-11-18 15:35:00,60.54,60.55,60.4,60.43,179835.0,46.3302,46.3378,46.2231,46.246,179835.0
2020-11-18 15:40:00,60.43,60.48,60.38,60.43,130821.0,46.246,46.2843,46.2077,46.246,130821.0
2020-11-18 15:45:00,60.42,60.5,60.37,60.39,255016.0,46.2384,46.2996,46.2001,46.2154,255016.0
2020-11-18 15:50:00,60.4,60.46,60.3,60.34,391060.0,46.2231,46.269,46.1465,46.1771,391060.0
2020-11-18 15:55:00,60.34,60.39,60.31,60.32,727141.0,46.1771,46.2154,46.1542,46.1618,727141.0
2020-11-19 09:30:00,60.4,60.44,60.02,60.14,661890.0,46.2231,46.2537,45.9322,46.0241,661890.0
2020-11-19 09:35:00,60.13,60.33,60.09,60.3,243592.0,46.0164,46.1695,45.9858,46.1465,243592.0
2020-11-19 09:40:00,60.3,60.32,60.13,60.21,139312.0,46.1465,46.1618,46.0164,46.0776,139312.0
2020-11-19 09:45:00,60.22,60.39,60.2,60.32,161662.0,46.0853,46.2154,46.07,46.1618,161662.0
2020-11-19 09:50:00,60.33,60.4,60.26,60.29,123056.0,46.1695,46.2231,46.1159,46.1389,123056.0
2020-11-19 09:55:00,60.28,60.35,60.26,60.26,104162.0,46.1312,46.1848,46.1159,46.1159,104162.0
2020-11-19 10:00:00,60.27,60.33,60.23,60.31,83840.0,46.1236,46.1695,46.093,46.1542,83840.0
2020-11-19 10:05:00,60.32,60.37,60.2,60.26,160106.0,46.1618,46.2001,46.07,46.1159,160106.0
2020-11-19 10:10:00,60.25,60.26,60.12,60.16,116136.0,46.1083,46.1159,46.0088,46.0394,116136.0
2020-11-19 10:15:00,60.15,60.2,60.1,60.1,87847.0,46.0317,46.07,45.9935,45.9935,87847.0
2020-11-19 10:20:00,60.11,60.11,60.05,60.05,99050.0,46.0011,46.0011,45.9552,45.9552,99050.0
2020-11-19 10:25:00,60.05,60.08,59.98,60.08,165393.0,45.9552,45.9782,45.9016,45.9782,165393.0
2020-11-19 10:30:00,60.08,60.1,60.01,60.08,94763.0,45.9782,45.9935,45.9246,45.9782,94763.0
2020-11-19 10:35:00,60.08,60.13,60.03,60.1,90851.0,45.9782,46.0164,45.9399,45.9935,90851.0
2020-11-19 10:40:00,60.09,60.16,60.06,60.09,108530.0,45.9858,46.0394,45.9629,45.9858,108530.0
2020-11-19 10:45:00,60.09,60.23,60.08,60.22,139782.0,45.9858,46.093,45.9782,46.0853,139782.0
2020-11-19 10:50:00,60.21,60.22,60.15,60.17,65956.0,46.0776,46.0853,46.0317,46.047,65956.0
2020-11-19 10:55:00,60.16,60.2,60.11,60.12,71096.0,46.0394,46.07,46.0011,46.0088,71096.0
2020-11-19 11:00:00,60.11,60.16,60.08,60.12,85505.0,46.0011,46.0394,45.9782,46.0088,85505.0
2020-11-19 11:05:00,60.12,60.18,60.12,60.15,82878.0,46.0088,46.0547,46.0088,46.0317,82878.0
2020-11-19 11:10:00,60.15,60.16,60.11,60.15,64424.0,46.0317,46.0394,46.0011,46.0317,64424.0
2020-11-19 11:15:00,60.15,60.15,60.08,60.09,87410.0,46.0317,46.0317,45.9782,45.9858,87410.0
2020-11-19 11:20:00,60.09,60.16,60.07,60.15,70617.0,45.9858,46.0394,45.9705,46.0317,70617.0
2020-11-19 11:25:00,60.14,60.17,60.11,60.11,327604.0,46.0241,46.047,46.0011,46.0011,327604.0
2020-11-19 11:30:00,60.11,60.12,59.97,60.01,107158.0,46.0011,46.0088,45.894,45.9246,107158.0
2020-11-19 11:35:00,60.01,60.03,59.98,60.0,122290.0,45.9246,45.9399,45.9016,45.9169,122290.0
2020-11-19 11:40:00,60.0,60.01,59.95,59.98,71141.0,45.9169,45.9246,45.8787,45.9016,71141.0
2020-11-19 11:45:00,59.98,60.03,59.97,60.03,81845.0,45.9016,45.9399,45.894,45.9399,81845.0
2020-11-19 11:50:00,60.03,60.04,59.99,60.04,55697.0,45.9399,45.9475,45.9093,45.9475,55697.0
2020-11-19 11:55:00,60.03,60.04,59.97,60.04,50633.0,45.9399,45.9475,45.894,45.9475,50633.0
2020-11-19 12:00:00,60.03,60.04,60.0,60.03,53511.0,45.9399,45.9475,45.9169,45.9399,53511.0
2020-11-19 12:05:00,60.03,60.05,60.01,60.03,75345.0,45.9399,45.9552,45.9246,45.9399,75345.0
2020-11-19 12:10:00,60.03,60.04,59.98,60.04,54062.0,45.9399,45.9475,45.9016,45.9475,54062.0
2020-11-19 12:15:00,60.04,60.06,60.01,60.03,64960.0,45.9475,45.9629,45.9246,45.9399,64960.0
2020-11-19 12:20:00,60.03,60.09,60.02,60.05,83863.0,45.9399,45.9858,45.9322,45.9552,83863.0
2020-11-19 12:25:00,60.05,60.07,60.03,60.05,58607.0,45.9552,45.9705,45.9399,45.9552,58607.0
2020-11-19 12:30:00,60.05,60.06,59.98,59.98,53984.0,45.9552,45.9629,45.9016,45.9016,53984.0
2020-11-19 12:35:00,59.99,60.06,59.98,60.04,53736.0,45.9093,45.9629,45.9016,45.9475,53736.0
2020-11-19 12:40:00,60.03,60.04,59.96,59.97,56891.0,45.9399,45.9475,45.8863,45.894,56891.0
2020-11-19 12:45:00,59.97,59.99,59.92,59.94,44469.0,45.894,45.9093,45.8557,45.871,44469.0
2020-11-19 12:50:00,59.94,59.97,59.9,59.91,71224.0,45.871,45.894,45.8404,45.8481,71224.0
2020-11-19 12:55:00,59.91,59.98,59.9,59.93,88648.0,45.8481,45.9016,45.8404,45.8634,88648.0
2020-11-19 13:00:00,59.94,60.09,59.93,60.06,242045.0,45.871,45.9858,45.8634,45.9629,242045.0
2020-11-19 13:05:00,60.07,60.07,59.98,60.0,122361.0,45.9705,45.9705,45.9016,45.9169,122361.0
2020-11-19 13:10:00,60.0,60.05,59.99,60.01,70750.0,45.9169,45.9552,45.9093,45.9246,70750.0
2020-11-19 13:15:00,60.01,60.06,59.98,60.05,76781.0,45.9246,45.9629,45.9016,45.9552,76781.0
2020-11-19 13:20:00,60.04,60.09,60.04,60.07,97496.0,45.9475,45.9858,45.9475,45.9705,97496.0
2020-11-19 13:25:00,60.07,60.13,60.05,60.06,110271.0,45.9705,46.0164,45.9552,45.9629,110271.0
2020-11-19 13:30:00,60.07,60.09,60.0,60.0,54776.0,45.9705,45.9858,45.9169,45.9169,54776.0
2020-11-19 13:35:00,60.0,60.04,60.0,60.03,32486.0,45.9169,45.9475,45.9169,45.9399,32486.0
2020-11-19 13:40:00,60.04,60.05,60.02,60.03,38730.0,45.9475,45.9552,45.9322,45.9399,38730.0
2020-11-19 13:45:00,60.03,60.07,60.02,60.05,86791.0,45.9399,45.9705,45.9322,45.9552,86791.0
2020-11-19 13:50:00,60.05,60.07,60.02,60.04,54339.0,45.9552,45.9705,45.9322,45.9475,54339.0
2020-11-19 13:55:00,60.04,60.05,60.02,60.04,58489.0,45.9475,45.9552,45.9322,45.9475,58489.0
2020-11-19 14:00:00,60.04,60.06,60.0,60.05,55510.0,45.9475,45.9629,45.9169,45.9552,55510.0
2020-11-19 14:05:00,60.05,60.05,60.02,60.05,56279.0,45.9552,45.9552,45.9322,45.9552,56279.0
2020-11-19 14:10:00,60.05,60.06,60.03,60.05,38207.0,45.9552,45.9629,45.9399,45.9552,38207.0
2020-11-19 14:15:00,60.06,60.07,60.02,60.03,55481.0,45.9629,45.9705,45.9322,45.9399,55481.0
2020-11-19 14:20:00,60.03,60.07,60.02,60.04,43504.0,45.9399,45.9705,45.9322,45.9475,43504.0
2020-11-19 14:25:00,60.05,60.06,60.02,60.05,47257.0,45.9552,45.9629,45.9322,45.9552,47257.0
2020-11-19 14:30:00,60.04,60.08,60.04,60.07,69820.0,45.9475,45.9782,45.9475,45.9705,69820.0
2020-11-19 14:35:00,60.07,60.12,60.06,60.11,95920.0,45.9705,46.0088,45.9629,46.0011,95920.0
2020-11-19 14:40:00,60.11,60.19,60.11,60.13,243125.0,46.0011,46.0623,46.0011,46.0164,243125.0
2020-11-19 14:45:00,60.12,60.14,60.07,60.08,56369.0,46.0088,46.0241,45.9705,45.9782,56369.0
2020-11-19 14:50:00,60.08,60.09,60.02,60.03,49720.0,45.9782,45.9858,45.9322,45.9399,49720.0
2020-11-19 14:55:00,60.03,60.06,60.02,60.04,85756.0,45.9399,45.9629,45.9322,45.9475,85756.0
2020-11-19 15:00:00,60.05,60.06,60.03,60.05,128661.0,45.9552,45.9629,45.9399,45.9552,128661.0
2020-11-19 15:05:00,60.05,60.08,60.03,60.07,70821.0,45.9552,45.9782,45.9399,45.9705,70821.0
2020-11-19 15:10:00,60.07,60.11,60.05,60.11,109140.0,45.9705,46.0011,45.9552,46.0011,109140.0
2020-11-19 15:15:00,60.11,60.11,60.04,60.07,111452.0,46.0011,46.0011,45.9475,45.9705,111452.0
2020-11-19 15:20:00,60.07,60.09,60.04,60.06,103329.0,45.9705,45.9858,45.9475,45.9629,103329.0
2020-11-19 15:25:00,60.07,60.07,60.03,60.05,67886.0,45.9705,45.9705,45.9399,45.9552,67886.0
2020-11-19 15:30:00,60.06,60.12,60.05,60.12,97049.0,45.9629,46.0088,45.9552,46.0088,97049.0
2020-11-19 15:35:00,60.11,60.18,60.11,60.14,95184.0,46.0011,46.0547,46.0011,46.0241,95184.0
2020-11-19 15:40:00,60.14,60.2,60.12,60.16,177441.0,46.0241,46.07,46.0088,46.0394,177441.0
2020-11-19 15:45:00,60.16,60.17,60.11,60.12,190276.0,46.0394,46.047,46.0011,46.0088,190276.0
2020-11-19 15:50:00,60.13,60.21,60.11,60.19,311804.0,46.0164,46.0776,46.0011,46.0623,311804.0
2020-11-19 15:55:00,60.19,60.24,60.15,60.22,759809.0,46.0623,46.1006,46.0317,46.0853,759809.0
2020-11-20 09:30:00,60.21,60.29,60.07,60.09,748542.0,46.0776,46.1389,45.9705,45.9858,748542.0
2020-11-20 09:35:00,60.09,60.26,60.05,60.23,101921.0,45.9858,46.1159,45.9552,46.093,101921.0
2020-11-20 09:40:00,60.23,60.3,60.2,60.27,100198.0,46.093,46.1465,46.07,46.1236,100198.0
2020-11-20 09:45:00,60.28,60.3,60.17,60.17,130529.0,46.1312,46.1465,46.047,46.047,130529.0
2020-11-20 09:50:00,60.17,60.27,60.16,60.23,94195.0,46.047,46.1236,46.0394,46.093,94195.0
2020-11-20 09:55:00,60.23,60.29,60.18,60.29,74793.0,46.093,46.1389,46.0547,46.1389,74793.0
2020-11-20 10:00:00,60.29,60.33,60.22,60.24,119838.0,46.1389,46.1695,46.0853,46.1006,119838.0
2020-11-20 10:05:00,60.23,60.24,60.14,60.14,68707.0,46.093,46.1006,46.0241,46.0241,68707.0
2020-11-20 10:10:00,60.14,60.15,60.07,60.13,333582.0,46.0241,46.0317,45.9705,46.0164,333582.0
2020-11-20 10:15:00,60.13,60.13,60.01,60.02,139412.0,46.0164,46.0164,45.9246,45.9322,139412.0
2020-11-20 10:20:00,60.02,60.11,60.01,60.09,62688.0,45.9322,46.0011,45.9246,45.9858,62688.0
2020-11-20 10:25:00,60.1,60.17,60.08,60.15,88161.0,45.9935,46.047,45.9782,46.0317,88161.0
2020-11-20 10:30:00,60.15,60.15,60.0,60.11,112518.0,46.0317,46.0317,45.9169,46.0011,112518.0
2020-11-20 10:35:00,60.11,60.14,60.09,60.11,71609.0,46.0011,46.0241,45.9858,46.0011,71609.0
2020-11-20 10:40:00,60.11,60.12,60.01,60.03,95181.0,46.0011,46.0088,45.9246,45.9399,95181.0
2020-11-20 10:45:00,60.03,60.05,60.0,60.03,69131.0,45.9399,45.9552,45.9169,45.9399,69131.0
2020-11-20 10:50:00,60.03,60.09,60.02,60.07,56741.0,45.9399,45.9858,45.9322,45.9705,56741.0
2020-11-20 10:55:00,60.07,60.13,60.03,60.11,85254.0,45.9705,46.0164,45.9399,46.0011,85254.0
2020-11-20 11:00:00,60.11,60.17,60.09,60.16,60227.0,46.0011,46.047,45.9858,46.0394,60227.0
2020-11-20 11:05:00,60.17,60.26,60.15,60.25,108056.0,46.047,46.1159,46.0317,46.1083,108056.0
2020-11-20 11:10:00,60.25,60.25,60.17,60.19,94495.0,46.1083,46.1083,46.047,46.0623,94495.0
2020-11-20 11:15:00,60.2,60.2,60.15,60.16,98555.0,46.07,46.07,46.0317,46.0394,98555.0
2020-11-20 11:20:00,60.15,60.17,60.14,60.15,94038.0,46.0317,46.047,46.0241,46.0317,94038.0
2020-11-20 11:25:00,60.15,60.21,60.13,60.21,153324.0,46.0317,46.0776,46.0164,46.0776,153324.0
2020-11-20 11:30:00,60.21,60.25,60.2,60.25,85393.0,46.0776,46.1083,46.07,46.1083,85393.0
2020-11-20 11:35:00,60.25,60.26,60.22,60.25,75508.0,46.1083,46.1159,46.0853,46.1083,75508.0
2020-11-20 11:40:00,60.25,60.28,60.24,60.24,85344.0,46.1083,46.1312,46.1006,46.1006,85344.0
2020-11-20 11:45:00,60.24,60.27,60.17,60.17,79765.0,46.1006,46.1236,46.047,46.047,79765.0
2020-11-20 11:50:00,60.17,60.24,60.16,60.18,99128.0,46.047,46.1006,46.0394,46.0547,99128.0
2020-11-20 11:55:00,60.19,60.2,60.16,60.19,53632.0,46.0623,46.07,46.0394,46.0623,53632.0
2020-11-20 12:00:00,60.18,60.19,60.14,60.14,31819.0,46.0547,46.0623,46.0241,46.0241,31819.0
2020-11-20 12:05:00,60.14,60.15,60.12,60.13,33579.0,46.0241,46.0317,46.0088,46.0164,33579.0
2020-11-20 12:10:00,60.13,60.13,60.11,60.12,36337.0,46.0164,46.0164,46.0011,46.0088,36337.0
2020-11-20 12:15:00,60.11,60.12,60.05,60.05,74925.0,46.0011,46.0088,45.9552,45.9552,74925.0
2020-11-20 12:20:00,60.05,60.07,60.02,60.03,56782.0,45.9552,45.9705,45.9322,45.9399,56782.0
2020-11-20 12:25:00,60.03,60.05,60.02,60.04,48645.0,45.9399,45.9552,45.9322,45.9475,48645.0
2020-11-20 12:30:00,60.04,60.06,60.03,60.03,51075.0,45.9475,45.9629,45.9399,45.9399,51075.0
2020-11-20 12:35:00,60.04,60.06,60.01,60.02,54539.0,45.9475,45.9629,45.9246,45.9322,54539.0
2020-11-20 12:40:00,60.02,60.05,60.0,60.03,68117.0,45.9322,45.9552,45.9169,45.9399,68117.0
2020-11-20 12:45:00,60.04,60.06,60.0,60.01,45437.0,45.9475,45.9629,45.9169,45.9246,45437.0
2020-11-20 12:50:00,60.01,60.06,60.0,60.06,37291.0,45.9246,45.9629,45.9169,45.9629,37291.0
2020-11-20 12:55:00,60.05,60.11,60.04,60.11,36339.0,45.9552,46.0011,45.9475,46.0011,36339.0
2020-11-20 13:00:00,60.1,60.14,60.1,60.14,36781.0,45.9935,46.0241,45.9935,46.0241,36781.0
2020-11-20 13:05:00,60.14,60.14,60.09,60.13,62249.0,46.0241,46.0241,45.9858,46.0164,62249.0
2020-11-20 13:10:00,60.13,60.15,60.11,60.14,38790.0,46.0164,46.0317,46.0011,46.0241,38790.0
2020-11-20 13:15:00,60.15,60.16,60.12,60.13,31267.0,46.0317,46.0394,46.0088,46.0164,31267.0
2020-11-20 13:20:00,60.13,60.15,60.11,60.15,35210.0,46.0164,46.0317,46.0011,46.0317,35210.0
2020-11-20 13:25:00,60.14,60.16,60.11,60.12,34517.0,46.0241,46.0394,46.0011,46.0088,34517.0
2020-11-20 13:30:00,60.13,60.13,60.08,60.11,58156.0,46.0164,46.0164,45.9782,46.0011,58156.0
2020-11-20 13:35:00,60.1,60.15,60.09,60.14,764327.0,45.9935,46.0317,45.9858,46.0241,764327.0
2020-11-20 13:40:00,60.13,60.16,60.09,60.1,283651.0,46.0164,46.0394,45.9858,45.9935,283651.0
2020-11-20 13:45:00,60.1,60.11,60.08,60.09,49994.0,45.9935,46.0011,45.9782,45.9858,49994.0
2020-11-20 13:50:00,60.1,60.11,60.07,60.08,45119.0,45.9935,46.0011,45.9705,45.9782,45119.0
2020-11-20 13:55:00,60.08,60.08,60.06,60.07,77199.0,45.9782,45.9782,45.9629,45.9705,77199.0
2020-11-20 14:00:00,60.07,60.08,60.01,60.04,137618.0,45.9705,45.9782,45.9246,45.9475,137618.0
2020-11-20 14:05:00,60.05,60.06,60.01,60.04,86598.0,45.9552,45.9629,45.9246,45.9475,86598.0
2020-11-20 14:10:00,60.05,60.06,60.0,60.05,174711.0,45.9552,45.9629,45.9169,45.9552,174711.0
2020-11-20 14:15:00,60.06,60.08,60.0,60.03,148483.0,45.9629,45.9782,45.9169,45.9399,148483.0
2020-11-20 14:20:00,60.03,60.07,60.01,60.04,100091.0,45.9399,45.9705,45.9246,45.9475,100091.0
2020-11-20 14:25:00,60.04,60.05,60.03,60.05,55873.0,45.9475,45.9552,45.9399,45.9552,55873.0
2020-11-20 14:30:00,60.05,60.08,60.04,60.06,76820.0,45.9552,45.9782,45.9475,45.9629,76820.0
2020-11-20 14:35:00,60.06,60.09,60.04,60.04,102516.0,45.9629,45.9858,45.9475,45.9475,102516.0
2020-11-20 14:40:00,60.05,60.07,60.02,60.04,56640.0,45.9552,45.9705,45.9322,45.9475,56640.0
2020-11-20 14:45:00,60.04,60.07,60.03,60.05,72855.0,45.9475,45.9705,45.9399,45.9552,72855.0
2020-11-20 14:50:00,60.04,60.07,60.04,60.06,45521.0,45.9475,45.9705,45.9475,45.9629,45521.0
2020-11-20 14:55:00,60.06,60.09,60.05,60.09,85506.0,45.9629,45.9858,45.9552,45.9858,85506.0
2020-11-20 15:00:00,60.09,60.11,60.04,60.05,101765.0,45.9858,46.0011,45.9475,45.9552,101765.0
2020-11-20 15:05:00,60.04,60.09,59.99,59.99,122540.0,45.9475,45.9858,45.9093,45.9093,122540.0
2020-11-20 15:10:00,59.99,60.01,59.94,59.99,160425.0,45.9093,45.9246,45.871,45.9093,160425.0
2020-11-20 15:15:00,59.98,60.02,59.95,60.0,223843.0,45.9016,45.9322,45.8787,45.9169,223843.0
2020-11-20 15:20:00,60.0,60.02,59.97,59.97,98021.0,45.9169,45.9322,45.894,45.894,98021.0
2020-11-20 15:25:00,59.98,60.02,59.97,60.0,75913.0,45.9016,45.9322,45.894,45.9169,75913.0
2020-11-20 15:30:00,60.0,60.04,59.97,60.01,118615.0,45.9169,45.9475,45.894,45.9246,118615.0
2020-11-20 15:35:00,60.01,60.07,60.0,60.05,134736.0,45.9246,45.9705,45.9169,45.9552,134736.0
2020-11-20 15:40:00,60.05,60.08,60.04,60.07,112986.0,45.9552,45.9782,45.9475,45.9705,112986.0
2020-11-20 15:45:00,60.06,60.13,60.05,60.05,177134.0,45.9629,46.0164,45.9552,45.9552,177134.0
2020-11-20 15:50:00,60.05,60.05,59.97,59.98,380459.0,45.9552,45.9552,45.894,45.9016,380459.0
2020-11-20 15:55:00,59.98,60.12,59.98,60.04,1441320.0,45.9016,46.0088,45.9016,45.9475,1441320.0
2020-11-23 09:30:00,60.01,60.3,60.01,60.29,389238.0,45.9246,46.1465,45.9246,46.1389,389238.0
2020-11-23 09:35:00,60.3,60.35,60.21,60.27,99403.0,46.1465,46.1848,46.0776,46.1236,99403.0
2020-11-23 09:40:00,60.28,60.28,60.21,60.23,63920.0,46.1312,46.1312,46.0776,46.093,63920.0
2020-11-23 09:45:00,60.23,60.37,60.2,60.24,166341.0,46.093,46.2001,46.07,46.1006,166341.0
2020-11-23 09:50:00,60.24,60.26,60.19,60.25,72334.0,46.1006,46.1159,46.0623,46.1083,72334.0
2020-11-23 09:55:00,60.25,60.25,60.13,60.19,88815.0,46.1083,46.1083,46.0164,46.0623,88815.0
2020-11-23 10:00:00,60.19,60.19,60.1,60.14,168074.0,46.0623,46.0623,45.9935,46.0241,168074.0
2020-11-23 10:05:00,60.15,60.17,60.07,60.17,115880.0,46.0317,46.047,45.9705,46.047,115880.0
2020-11-23 10:10:00,60.16,60.19,60.13,60.16,128113.0,46.0394,46.0623,46.0164,46.0394,128113.0
2020-11-23 10:15:00,60.16,60.23,60.16,60.22,220680.0,46.0394,46.093,46.0394,46.0853,220680.0
2020-11-23 10:20:00,60.22,60.32,60.21,60.23,105194.0,46.0853,46.1618,46.0776,46.093,105194.0
2020-11-23 10:25:00,60.23,60.25,60.14,60.16,129378.0,46.093,46.1083,46.0241,46.0394,129378.0
2020-11-23 10:30:00,60.15,60.21,60.12,60.13,82442.0,46.0317,46.0776,46.0088,46.0164,82442.0
2020-11-23 10:35:00,60.13,60.14,60.09,60.12,131609.0,46.0164,46.0241,45.9858,46.0088,131609.0
2020-11-23 10:40:00,60.11,60.13,60.04,60.07,80895.0,46.0011,46.0164,45.9475,45.9705,80895.0
2020-11-23 10:45:00,60.07,60.1,60.02,60.09,89057.0,45.9705,45.9935,45.9322,45.9858,89057.0
2020-11-23 10:50:00,60.09,60.13,60.08,60.13,65170.0,45.9858,46.0164,45.9782,46.0164,65170.0
2020-11-23 10:55:00,60.13,60.19,60.12,60.17,76964.0,46.0164,46.0623,46.0088,46.047,76964.0
2020-11-23 11:00:00,60.17,60.2,60.08,60.15,113010.0,46.047,46.07,45.9782,46.0317,113010.0
2020-11-23 11:05:00,60.15,60.15,60.05,60.07,286087.0,46.0317,46.0317,45.9552,45.9705,286087.0
2020-11-23 11:10:00,60.07,60.07,60.02,60.05,119793.0,45.9705,45.9705,45.9322,45.9552,119793.0
2020-11-23 11:15:00,60.05,60.13,60.03,60.12,97065.0,45.9552,46.0164,45.9399,46.0088,97065.0
2020-11-23 11:20:00,60.12,60.18,60.12,60.16,115570.0,46.0088,46.0547,46.0088,46.0394,115570.0
2020-11-23 11:25:00,60.16,60.17,60.08,60.1,121004.0,46.0394,46.047,45.9782,45.9935,121004.0
2020-11-23 11:30:00,60.09,60.11,60.0,60.01,110133.0,45.9858,46.0011,45.9169,45.9246,110133.0
2020-11-23 11:35:00,60.0,60.11,60.0,60.08,127840.0,45.9169,46.0011,45.9169,45.9782,127840.0
2020-11-23 11:40:00,60.08,60.13,60.05,60.09,82556.0,45.9782,46.0164,45.9552,45.9858,82556.0
2020-11-23 11:45:00,60.08,60.15,60.06,60.15,52850.0,45.9782,46.0317,45.9629,46.0317,52850.0
2020-11-23 11:50:00,60.15,60.19,60.14,60.16,70933.0,46.0317,46.0623,46.0241,46.0394,70933.0
2020-11-23 11:55:00,60.16,60.26,60.15,60.25,66622.0,46.0394,46.1159,46.0317,46.1083,66622.0
2020-11-23 12:00:00,60.24,60.26,60.18,60.26,100445.0,46.1006,46.1159,46.0547,46.1159,100445.0
2020-11-23 12:05:00,60.25,60.26,60.2,60.2,60671.0,46.1083,46.1159,46.07,46.07,60671.0
2020-11-23 12:10:00,60.2,60.23,60.17,60.17,59480.0,46.07,46.093,46.047,46.047,59480.0
2020-11-23 12:15:00,60.17,60.21,60.16,60.2,43534.0,46.047,46.0776,46.0394,46.07,43534.0
2020-11-23 12:20:00,60.2,60.2,60.17,60.19,31374.0,46.07,46.07,46.047,46.0623,31374.0
2020-11-23 12:25:00,60.19,60.21,60.14,60.14,45829.0,46.0623,46.0776,46.0241,46.0241,45829.0
2020-11-23 12:30:00,60.15,60.2,60.14,60.19,52461.0,46.0317,46.07,46.0241,46.0623,52461.0
2020-11-23 12:35:00,60.18,60.2,60.17,60.19,28906.0,46.0547,46.07,46.047,46.0623,28906.0
2020-11-23 12:40:00,60.19,60.22,60.17,60.2,61965.0,46.0623,46.0853,46.047,46.07,61965.0
2020-11-23 12:45:00,60.21,60.28,60.2,60.26,61585.0,46.0776,46.1312,46.07,46.1159,61585.0
2020-11-23 12:50:00,60.27,60.28,60.23,60.23,51084.0,46.1236,46.1312,46.093,46.093,51084.0
2020-11-23 12:55:00,60.24,60.24,60.2,60.21,42078.0,46.1006,46.1006,46.07,46.0776,42078.0
2020-11-23 13:00:00,60.22,60.25,60.19,60.24,57166.0,46.0853,46.1083,46.0623,46.1006,57166.0
2020-11-23 13:05:00,60.23,60.26,60.22,60.23,36123.0,46.093,46.1159,46.0853,46.093,36123.0
2020-11-23 13:10:00,60.24,60.24,60.18,60.21,52444.0,46.1006,46.1006,46.0547,46.0776,52444.0
2020-11-23 13:15:00,60.21,60.23,60.17,60.18,29682.0,46.0776,46.093,46.047,46.0547,29682.0
2020-11-23 13:20:00,60.17,60.18,60.12,60.14,67012.0,46.047,46.0547,46.0088,46.0241,67012.0
2020-11-23 13:25:00,60.13,60.2,60.13,60.16,67488.0,46.0164,46.07,46.0164,46.0394,67488.0
2020-11-23 13:30:00,60.17,60.19,60.15,60.19,50513.0,46.047,46.0623,46.0317,46.0623,50513.0
2020-11-23 13:35:00,60.19,60.22,60.18,60.22,41698.0,46.0623,46.0853,46.0547,46.0853,41698.0
2020-11-23 13:40:00,60.22,60.22,60.16,60.19,72249.0,46.0853,46.0853,46.0394,46.0623,72249.0
2020-11-23 13:45:00,60.19,60.27,60.18,60.23,68572.0,46.0623,46.1236,46.0547,46.093,68572.0
2020-11-23 13:50:00,60.23,60.28,60.21,60.28,67686.0,46.093,46.1312,46.0776,46.1312,67686.0
2020-11-23 13:55:00,60.28,60.29,60.24,60.26,92758.0,46.1312,46.1389,46.1006,46.1159,92758.0
2020-11-23 14:00:00,60.26,60.3,60.24,60.25,108189.0,46.1159,46.1465,46.1006,46.1083,108189.0
2020-11-23 14:05:00,60.24,60.25,60.15,60.15,59740.0,46.1006,46.1083,46.0317,46.0317,59740.0
2020-11-23 14:10:00,60.15,60.19,60.12,60.18,61891.0,46.0317,46.0623,46.0088,46.0547,61891.0
2020-11-23 14:15:00,60.17,60.18,60.1,60.12,44622.0,46.047,46.0547,45.9935,46.0088,44622.0
2020-11-23 14:20:00,60.12,60.16,60.11,60.15,63970.0,46.0088,46.0394,46.0011,46.0317,63970.0
2020-11-23 14:25:00,60.15,60.18,60.14,60.18,42120.0,46.0317,46.0547,46.0241,46.0547,42120.0
2020-11-23 14:30:00,60.18,60.22,60.17,60.19,61952.0,46.0547,46.0853,46.047,46.0623,61952.0
2020-11-23 14:35:00,60.2,60.2,60.15,60.15,67936.0,46.07,46.07,46.0317,46.0317,67936.0
2020-11-23 14:40:00,60.16,60.2,60.15,60.19,64852.0,46.0394,46.07,46.0317,46.0623,64852.0
2020-11-23 14:45:00,60.2,60.22,60.17,60.2,84057.0,46.07,46.0853,46.047,46.07,84057.0
2020-11-23 14:50:00,60.2,60.3,60.19,60.29,191602.0,46.07,46.1465,46.0623,46.1389,191602.0
2020-11-23 14:55:00,60.29,60.33,60.27,60.32,193620.0,46.1389,46.1695,46.1236,46.1618,193620.0
2020-11-23 15:00:00,60.31,60.35,60.3,60.31,100633.0,46.1542,46.1848,46.1465,46.1542,100633.0
2020-11-23 15:05:00,60.32,60.39,60.31,60.37,119176.0,46.1618,46.2154,46.1542,46.2001,119176.0
2020-11-23 15:10:00,60.36,60.36,60.31,60.33,84827.0,46.1924,46.1924,46.1542,46.1695,84827.0
2020-11-23 15:15:00,60.34,60.34,60.29,60.3,77749.0,46.1771,46.1771,46.1389,46.1465,77749.0
2020-11-23 15:20:00,60.29,60.35,60.28,60.34,73736.0,46.1389,46.1848,46.1312,46.1771,73736.0
2020-11-23 15:25:00,60.33,60.34,60.28,60.29,85101.0,46.1695,46.1771,46.1312,46.1389,85101.0
2020-11-23 15:30:00,60.3,60.3,60.23,60.23,145890.0,46.1465,46.1465,46.093,46.093,145890.0
2020-11-23 15:35:00,60.24,60.28,60.23,60.23,114070.0,46.1006,46.1312,46.093,46.093,114070.0
2020-11-23 15:40:00,60.23,60.3,60.23,60.29,204639.0,46.093,46.1465,46.093,46.1389,204639.0
2020-11-23 15:45:00,60.29,60.33,60.27,60.3,255667.0,46.1389,46.1695,46.1236,46.1465,255667.0
2020-11-23 15:50:00,60.3,60.34,60.24,60.25,307579.0,46.1465,46.1771,46.1006,46.1083,307579.0
2020-11-23 15:55:00,60.25,60.31,60.16,60.27,913868.0,46.1083,46.1542,46.0394,46.1236,913868.0
2020-11-24 09:30:00,60.6,60.68,60.36,60.6,581891.0,46.3761,46.4373,46.1924,46.3761,581891.0
2020-11-24 09:35:00,60.6,60.78,60.58,60.72,283683.0,46.3761,46.5139,46.3608,46.4679,283683.0
2020-11-24 09:40:00,60.73,60.8,60.64,60.68,186333.0,46.4756,46.5292,46.4067,46.4373,186333.0
2020-11-24 09:45:00,60.68,60.69,60.48,60.56,304550.0,46.4373,46.445,46.2843,46.3455,304550.0
2020-11-24 09:50:00,60.56,60.58,60.47,60.5,107235.0,46.3455,46.3608,46.2766,46.2996,107235.0
2020-11-24 09:55:00,60.49,60.54,60.45,60.46,158869.0,46.2919,46.3302,46.2613,46.269,158869.0
2020-11-24 10:00:00,60.45,60.53,60.4,60.46,117342.0,46.2613,46.3225,46.2231,46.269,117342.0
2020-11-24 10:05:00,60.46,60.5,60.41,60.47,84403.0,46.269,46.2996,46.2307,46.2766,84403.0
2020-11-24 10:10:00,60.47,60.58,60.4,60.58,180808.0,46.2766,46.3608,46.2231,46.3608,180808.0
2020-11-24 10:15:00,60.58,60.58,60.49,60.5,94230.0,46.3608,46.3608,46.2919,46.2996,94230.0
2020-11-24 10:20:00,60.5,60.57,60.5,60.53,112514.0,46.2996,46.3531,46.2996,46.3225,112514.0
2020-11-24 10:25:00,60.52,60.57,60.48,60.55,120549.0,46.3149,46.3531,46.2843,46.3378,120549.0
2020-11-24 10:30:00,60.55,60.55,60.45,60.49,118644.0,46.3378,46.3378,46.2613,46.2919,118644.0
2020-11-24 10:35:00,60.48,60.54,60.48,60.51,103084.0,46.2843,46.3302,46.2843,46.3072,103084.0
2020-11-24 10:40:00,60.52,60.55,60.48,60.48,126399.0,46.3149,46.3378,46.2843,46.2843,126399.0
2020-11-24 10:45:00,60.49,60.58,60.48,60.56,222906.0,46.2919,46.3608,46.2843,46.3455,222906.0
2020-11-24 10:50:00,60.57,60.57,60.42,60.49,182888.0,46.3531,46.3531,46.2384,46.2919,182888.0
2020-11-24 10:55:00,60.5,60.51,60.46,60.5,88588.0,46.2996,46.3072,46.269,46.2996,88588.0
2020-11-24 11:00:00,60.5,60.55,60.49,60.51,202485.0,46.2996,46.3378,46.2919,46.3072,202485.0
2020-11-24 11:05:00,60.5,60.54,60.47,60.48,117114.0,46.2996,46.3302,46.2766,46.2843,117114.0
2020-11-24 11:10:00,60.48,60.56,60.45,60.54,116214.0,46.2843,46.3455,46.2613,46.3302,116214.0
2020-11-24 11:15:00,60.54,60.62,60.54,60.58,132040.0,46.3302,46.3914,46.3302,46.3608,132040.0
2020-11-24 11:20:00,60.58,60.67,60.56,60.65,132936.0,46.3608,46.4297,46.3455,46.4144,132936.0
2020-11-24 11:25:00,60.65,60.66,60.6,60.63,99289.0,46.4144,46.422,46.3761,46.3991,99289.0
2020-11-24 11:30:00,60.63,60.7,60.6,60.69,106698.0,46.3991,46.4526,46.3761,46.445,106698.0
2020-11-24 11:35:00,60.69,60.71,60.61,60.62,160175.0,46.445,46.4603,46.3838,46.3914,160175.0
2020-11-24 11:40:00,60.61,60.65,60.6,60.64,80650.0,46.3838,46.4144,46.3761,46.4067,80650.0
2020-11-24 11:45:00,60.64,60.73,60.62,60.71,111395.0,46.4067,46.4756,46.3914,46.4603,111395.0
2020-11-24 11:50:00,60.71,60.79,60.68,60.76,145662.0,46.4603,46.5215,46.4373,46.4986,145662.0
2020-11-24 11:55:00,60.76,60.79,60.69,60.7,103107.0,46.4986,46.5215,46.445,46.4526,103107.0
2020-11-24 12:00:00,60.71,60.74,60.6,60.61,106237.0,46.4603,46.4832,46.3761,46.3838,106237.0
2020-11-24 12:05:00,60.62,60.65,60.59,60.65,98274.0,46.3914,46.4144,46.3685,46.4144,98274.0
2020-11-24 12:10:00,60.65,60.65,60.56,60.61,88706.0,46.4144,46.4144,46.3455,46.3838,88706.0
2020-11-24 12:15:00,60.61,60.62,60.55,60.59,67095.0,46.3838,46.3914,46.3378,46.3685,67095.0
2020-11-24 12:20:00,60.58,60.58,60.5,60.56,297151.0,46.3608,46.3608,46.2996,46.3455,297151.0
2020-11-24 12:25:00,60.55,60.56,60.44,60.44,141854.0,46.3378,46.3455,46.2537,46.2537,141854.0
2020-11-24 12:30:00,60.45,60.52,60.44,60.47,112216.0,46.2613,46.3149,46.2537,46.2766,112216.0
2020-11-24 12:35:00,60.48,60.55,60.44,60.53,134666.0,46.2843,46.3378,46.2537,46.3225,134666.0
2020-11-24 12:40:00,60.54,60.57,60.49,60.5,135498.0,46.3302,46.3531,46.2919,46.2996,135498.0
2020-11-24 12:45:00,60.49,60.51,60.47,60.5,124159.0,46.2919,46.3072,46.2766,46.2996,124159.0
2020-11-24 12:50:00,60.5,60.55,60.48,60.53,114187.0,46.2996,46.3378,46.2843,46.3225,114187.0
2020-11-24 12:55:00,60.54,60.55,60.47,60.51,67197.0,46.3302,46.3378,46.2766,46.3072,67197.0
2020-11-24 13:00:00,60.51,60.64,60.5,60.64,78144.0,46.3072,46.4067,46.2996,46.4067,78144.0
2020-11-24 13:05:00,60.64,60.69,60.59,60.69,109405.0,46.4067,46.445,46.3685,46.445,109405.0
2020-11-24 13:10:00,60.68,60.71,60.66,60.68,128714.0,46.4373,46.4603,46.422,46.4373,128714.0
2020-11-24 13:15:00,60.68,60.75,60.68,60.7,70508.0,46.4373,46.4909,46.4373,46.4526,70508.0
2020-11-24 13:20:00,60.69,60.7,60.59,60.59,98591.0,46.445,46.4526,46.3685,46.3685,98591.0
2020-11-24 13:25:00,60.59,60.59,60.55,60.58,71441.0,46.3685,46.3685,46.3378,46.3608,71441.0
2020-11-24 13:30:00,60.58,60.63,60.57,60.57,112899.0,46.3608,46.3991,46.3531,46.3531,112899.0
2020-11-24 13:35:00,60.57,60.61,60.56,60.58,90011.0,46.3531,46.3838,46.3455,46.3608,90011.0
2020-11-24 13:40:00,60.58,60.73,60.56,60.6,235224.0,46.3608,46.4756,46.3455,46.3761,235224.0
2020-11-24 13:45:00,60.6,60.62,60.5,60.53,96302.0,46.3761,46.3914,46.2996,46.3225,96302.0
2020-11-24 13:50:00,60.53,60.56,60.53,60.55,82548.0,46.3225,46.3455,46.3225,46.3378,82548.0
2020-11-24 13:55:00,60.55,60.57,60.51,60.57,102448.0,46.3378,46.3531,46.3072,46.3531,102448.0
2020-11-24 14:00:00,60.57,60.6,60.54,60.59,121645.0,46.3531,46.3761,46.3302,46.3685,121645.0
2020-11-24 14:05:00,60.59,60.62,60.57,60.6,155147.0,46.3685,46.3914,46.3531,46.3761,155147.0
2020-11-24 14:10:00,60.6,60.65,60.57,60.6,114620.0,46.3761,46.4144,46.3531,46.3761,114620.0
2020-11-24 14:15:00,60.59,60.6,60.53,60.58,95995.0,46.3685,46.3761,46.3225,46.3608,95995.0
2020-11-24 14:20:00,60.58,60.6,60.56,60.56,136870.0,46.3608,46.3761,46.3455,46.3455,136870.0
2020-11-24 14:25:00,60.56,60.6,60.52,60.56,149025.0,46.3455,46.3761,46.3149,46.3455,149025.0
2020-11-24 14:30:00,60.56,60.56,60.51,60.54,108740.0,46.3455,46.3455,46.3072,46.3302,108740.0
2020-11-24 14:35:00,60.54,60.64,60.53,60.63,128023.0,46.3302,46.4067,46.3225,46.3991,128023.0
2020-11-24 14:40:00,60.64,60.69,60.6,60.67,106503.0,46.4067,46.445,46.3761,46.4297,106503.0
2020-11-24 14:45:00,60.67,60.67,60.53,60.56,167010.0,46.4297,46.4297,46.3225,46.3455,167010.0
2020-11-24 14:50:00,60.56,60.62,60.54,60.58,171422.0,46.3455,46.3914,46.3302,46.3608,171422.0
2020-11-24 14:55:00,60.58,60.62,60.56,60.57,113244.0,46.3608,46.3914,46.3455,46.3531,113244.0
2020-11-24 15:00:00,60.57,60.63,60.56,60.61,158120.0,46.3531,46.3991,46.3455,46.3838,158120.0
2020-11-24 15:05:00,60.61,60.64,60.6,60.62,67071.0,46.3838,46.4067,46.3761,46.3914,67071.0
2020-11-24 15:10:00,60.62,60.67,60.61,60.64,110417.0,46.3914,46.4297,46.3838,46.4067,110417.0
2020-11-24 15:15:00,60.64,60.66,60.61,60.62,72586.0,46.4067,46.422,46.3838,46.3914,72586.0
2020-11-24 15:20:00,60.62,60.66,60.61,60.65,146577.0,46.3914,46.422,46.3838,46.4144,146577.0
2020-11-24 15:25:00,60.64,60.66,60.62,60.63,104876.0,46.4067,46.422,46.3914,46.3991,104876.0
2020-11-24 15:30:00,60.63,60.64,60.57,60.63,138778.0,46.3991,46.4067,46.3531,46.3991,138778.0
2020-11-24 15:35:00,60.63,60.63,60.55,60.57,124634.0,46.3991,46.3991,46.3378,46.3531,124634.0
2020-11-24 15:40:00,60.57,60.57,60.51,60.52,290228.0,46.3531,46.3531,46.3072,46.3149,290228.0
2020-11-24 15:45:00,60.52,60.61,60.52,60.58,253321.0,46.3149,46.3838,46.3149,46.3608,253321.0
2020-11-24 15:50:00,60.58,60.64,60.52,60.61,418106.0,46.3608,46.4067,46.3149,46.3838,418106.0
2020-11-24 15:55:00,60.61,60.66,60.57,60.64,737636.0,46.3838,46.422,46.3531,46.4067,737636.0
2020-11-25 09:30:00,60.67,60.74,60.49,60.5,320463.0,46.4297,46.4832,46.2919,46.2996,320463.0
2020-11-25 09:35:00,60.5,60.55,60.42,60.46,133913.0,46.2996,46.3378,46.2384,46.269,133913.0
2020-11-25 09:40:00,60.45,60.66,60.43,60.61,159033.0,46.2613,46.422,46.246,46.3838,159033.0
2020-11-25 09:45:00,60.6,60.67,60.5,60.51,111444.0,46.3761,46.4297,46.2996,46.3072,111444.0
2020-11-25 09:50:00,60.52,60.57,60.49,60.5,151600.0,46.3149,46.3531,46.2919,46.2996,151600.0
2020-11-25 09:55:00,60.49,60.6,60.46,60.55,56838.0,46.2919,46.3761,46.269,46.3378,56838.0
2020-11-25 10:00:00,60.53,60.59,60.44,60.45,106376.0,46.3225,46.3685,46.2537,46.2613,106376.0
2020-11-25 10:05:00,60.45,60.51,60.44,60.51,130638.0,46.2613,46.3072,46.2537,46.3072,130638.0
2020-11-25 10:10:00,60.51,60.54,60.47,60.51,106573.0,46.3072,46.3302,46.2766,46.3072,106573.0
2020-11-25 10:15:00,60.51,60.53,60.47,60.48,115242.0,46.3072,46.3225,46.2766,46.2843,115242.0
2020-11-25 10:20:00,60.48,60.53,60.44,60.48,99505.0,46.2843,46.3225,46.2537,46.2843,99505.0
2020-11-25 10:25:00,60.49,60.52,60.44,60.51,54907.0,46.2919,46.3149,46.2537,46.3072,54907.0
2020-11-25 10:30:00,60.51,60.53,60.48,60.51,71451.0,46.3072,46.3225,46.2843,46.3072,71451.0
2020-11-25 10:35:00,60.51,60.52,60.44,60.45,58608.0,46.3072,46.3149,46.2537,46.2613,58608.0
2020-11-25 10:40:00,60.44,60.46,60.38,60.42,108369.0,46.2537,46.269,46.2077,46.2384,108369.0
2020-11-25 10:45:00,60.42,60.47,60.4,60.46,82914.0,46.2384,46.2766,46.2231,46.269,82914.0
2020-11-25 10:50:00,60.47,60.52,60.46,60.48,76661.0,46.2766,46.3149,46.269,46.2843,76661.0
2020-11-25 10:55:00,60.49,60.51,60.45,60.47,56979.0,46.2919,46.3072,46.2613,46.2766,56979.0
2020-11-25 11:00:00,60.47,60.52,60.45,60.52,98272.0,46.2766,46.3149,46.2613,46.3149,98272.0
2020-11-25 11:05:00,60.52,60.56,60.49,60.53,97374.0,46.3149,46.3455,46.2919,46.3225,97374.0
2020-11-25 11:10:00,60.52,60.54,60.48,60.52,59191.0,46.3149,46.3302,46.2843,46.3149,59191.0
2020-11-25 11:15:00,60.52,60.54,60.48,60.53,61236.0,46.3149,46.3302,46.2843,46.3225,61236.0
2020-11-25 11:20:00,60.53,60.53,60.47,60.5,85795.0,46.3225,46.3225,46.2766,46.2996,85795.0
2020-11-25 11:25:00,60.49,60.5,60.45,60.48,71191.0,46.2919,46.2996,46.2613,46.2843,71191.0
2020-11-25 11:30:00,60.47,60.5,60.45,60.46,43281.0,46.2766,46.2996,46.2613,46.269,43281.0
2020-11-25 11:35:00,60.46,60.48,60.43,60.46,58505.0,46.269,46.2843,46.246,46.269,58505.0
2020-11-25 11:40:00,60.46,60.54,60.44,60.45,78175.0,46.269,46.3302,46.2537,46.2613,78175.0
2020-11-25 11:45:00,60.45,60.57,60.45,60.55,119758.0,46.2613,46.3531,46.2613,46.3378,119758.0
2020-11-25 11:50:00,60.55,60.58,60.53,60.55,78251.0,46.3378,46.3608,46.3225,46.3378,78251.0
2020-11-25 11:55:00,60.56,60.56,60.49,60.53,52958.0,46.3455,46.3455,46.2919,46.3225,52958.0
2020-11-25 12:00:00,60.54,60.56,60.49,60.55,58534.0,46.3302,46.3455,46.2919,46.3378,58534.0
2020-11-25 12:05:00,60.55,60.59,60.53,60.57,69260.0,46.3378,46.3685,46.3225,46.3531,69260.0
2020-11-25 12:10:00,60.57,60.59,60.54,60.56,33093.0,46.3531,46.3685,46.3302,46.3455,33093.0
2020-11-25 12:15:00,60.57,60.59,60.55,60.55,35666.0,46.3531,46.3685,46.3378,46.3378,35666.0
2020-11-25 12:20:00,60.55,60.58,60.53,60.55,36887.0,46.3378,46.3608,46.3225,46.3378,36887.0
2020-11-25 12:25:00,60.55,60.56,60.47,60.48,225498.0,46.3378,46.3455,46.2766,46.2843,225498.0
2020-11-25 12:30:00,60.47,60.55,60.44,60.53,156417.0,46.2766,46.3378,46.2537,46.3225,156417.0
2020-11-25 12:35:00,60.53,60.55,60.48,60.5,39791.0,46.3225,46.3378,46.2843,46.2996,39791.0
2020-11-25 12:40:00,60.51,60.57,60.5,60.54,73857.0,46.3072,46.3531,46.2996,46.3302,73857.0
2020-11-25 12:45:00,60.54,60.55,60.5,60.51,56296.0,46.3302,46.3378,46.2996,46.3072,56296.0
2020-11-25 12:50:00,60.51,60.52,60.48,60.52,35497.0,46.3072,46.3149,46.2843,46.3149,35497.0
2020-11-25 12:55:00,60.52,60.53,60.5,60.53,29821.0,46.3149,46.3225,46.2996,46.3225,29821.0
2020-11-25 13:00:00,60.53,60.55,60.48,60.48,52191.0,46.3225,46.3378,46.2843,46.2843,52191.0
2020-11-25 13:05:00,60.48,60.5,60.44,60.46,46358.0,46.2843,46.2996,46.2537,46.269,46358.0
2020-11-25 13:10:00,60.46,60.47,60.42,60.43,48959.0,46.269,46.2766,46.2384,46.246,48959.0
2020-11-25 13:15:00,60.42,60.44,60.37,60.4,110702.0,46.2384,46.2537,46.2001,46.2231,110702.0
2020-11-25 13:20:00,60.39,60.41,60.36,60.36,54718.0,46.2154,46.2307,46.1924,46.1924,54718.0
2020-11-25 13:25:00,60.37,60.4,60.35,60.39,44324.0,46.2001,46.2231,46.1848,46.2154,44324.0
2020-11-25 13:30:00,60.39,60.45,60.38,60.42,42869.0,46.2154,46.2613,46.2077,46.2384,42869.0
2020-11-25 13:35:00,60.42,60.44,60.39,60.42,60745.0,46.2384,46.2537,46.2154,46.2384,60745.0
2020-11-25 13:40:00,60.42,60.5,60.41,60.49,262135.0,46.2384,46.2996,46.2307,46.2919,262135.0
2020-11-25 13:45:00,60.48,60.49,60.45,60.48,55466.0,46.2843,46.2919,46.2613,46.2843,55466.0
2020-11-25 13:50:00,60.47,60.5,60.46,60.49,53628.0,46.2766,46.2996,46.269,46.2919,53628.0
2020-11-25 13:55:00,60.49,60.52,60.47,60.48,75123.0,46.2919,46.3149,46.2766,46.2843,75123.0
2020-11-25 14:00:00,60.49,60.5,60.45,60.48,52751.0,46.2919,46.2996,46.2613,46.2843,52751.0
2020-11-25 14:05:00,60.48,60.5,60.45,60.48,59250.0,46.2843,46.2996,46.2613,46.2843,59250.0
2020-11-25 14:10:00,60.48,60.49,60.42,60.42,101951.0,46.2843,46.2919,46.2384,46.2384,101951.0
2020-11-25 14:15:00,60.42,60.46,60.42,60.44,40671.0,46.2384,46.269,46.2384,46.2537,40671.0
2020-11-25 14:20:00,60.43,60.44,60.39,60.44,55591.0,46.246,46.2537,46.2154,46.2537,55591.0
2020-11-25 14:25:00,60.44,60.45,60.4,60.42,48901.0,46.2537,46.2613,46.2231,46.2384,48901.0
2020-11-25 14:30:00,60.42,60.49,60.42,60.46,254165.0,46.2384,46.2919,46.2384,46.269,254165.0
2020-11-25 14:35:00,60.46,60.5,60.43,60.45,54380.0,46.269,46.2996,46.246,46.2613,54380.0
2020-11-25 14:40:00,60.46,60.47,60.42,60.45,45328.0,46.269,46.2766,46.2384,46.2613,45328.0
2020-11-25 14:45:00,60.44,60.45,60.4,60.42,62246.0,46.2537,46.2613,46.2231,46.2384,62246.0
2020-11-25 14:50:00,60.41,60.42,60.39,60.41,59233.0,46.2307,46.2384,46.2154,46.2307,59233.0
2020-11-25 14:55:00,60.42,60.45,60.37,60.38,65859.0,46.2384,46.2613,46.2001,46.2077,65859.0
2020-11-25 15:00:00,60.38,60.44,60.37,60.42,66965.0,46.2077,46.2537,46.2001,46.2384,66965.0
2020-11-25 15:05:00,60.42,60.44,60.4,60.44,118032.0,46.2384,46.2537,46.2231,46.2537,118032.0
2020-11-25 15:10:00,60.45,60.45,60.4,60.43,139050.0,46.2613,46.2613,46.2231,46.246,139050.0
2020-11-25 15:15:00,60.43,60.43,60.37,60.39,101699.0,46.246,46.246,46.2001,46.2154,101699.0
2020-11-25 15:20:00,60.39,60.4,60.36,60.38,146256.0,46.2154,46.2231,46.1924,46.2077,146256.0
2020-11-25 15:25:00,60.38,60.42,60.37,60.42,102600.0,46.2077,46.2384,46.2001,46.2384,102600.0
2020-11-25 15:30:00,60.42,60.43,60.4,60.42,125753.0,46.2384,46.246,46.2231,46.2384,125753.0
2020-11-25 15:35:00,60.42,60.42,60.35,60.36,196135.0,46.2384,46.2384,46.1848,46.1924,196135.0
2020-11-25 15:40:00,60.36,60.4,60.35,60.38,142699.0,46.1924,46.2231,46.1848,46.2077,142699.0
2020-11-25 15:45:00,60.38,60.39,60.33,60.39,187853.0,46.2077,46.2154,46.1695,46.2154,187853.0
2020-11-25 15:50:00,60.38,60.41,60.36,60.41,579486.0,46.2077,46.2307,46.1924,46.2307,579486.0
2020-11-25 15:55:00,60.41,60.43,60.37,60.42,697460.0,46.2307,46.246,46.2001,46.2384,697460.0
2020-11-27 09:30:00,60.52,60.66,60.5,60.6,378691.0,46.3149,46.422,46.2996,46.3761,378691.0
2020-11-27 09:35:00,60.61,60.74,60.54,60.69,141806.0,46.3838,46.4832,46.3302,46.445,141806.0
2020-11-27 09:40:00,60.69,60.72,60.64,60.66,134104.0,46.445,46.4679,46.4067,46.422,134104.0
2020-11-27 09:45:00,60.67,60.74,60.65,60.71,108156.0,46.4297,46.4832,46.4144,46.4603,108156.0
2020-11-27 09:50:00,60.71,60.74,60.64,60.68,106104.0,46.4603,46.4832,46.4067,46.4373,106104.0
2020-11-27 09:55:00,60.68,60.69,60.58,60.63,86389.0,46.4373,46.445,46.3608,46.3991,86389.0
2020-11-27 10:00:00,60.62,60.72,60.62,60.63,108913.0,46.3914,46.4679,46.3914,46.3991,108913.0
2020-11-27 10:05:00,60.63,60.66,60.52,60.57,150223.0,46.3991,46.422,46.3149,46.3531,150223.0
2020-11-27 10:10:00,60.57,60.59,60.53,60.55,123244.0,46.3531,46.3685,46.3225,46.3378,123244.0
2020-11-27 10:15:00,60.55,60.58,60.51,60.52,113379.0,46.3378,46.3608,46.3072,46.3149,113379.0
2020-11-27 10:20:00,60.53,60.54,60.5,60.54,132714.0,46.3225,46.3302,46.2996,46.3302,132714.0
2020-11-27 10:25:00,60.53,60.55,60.49,60.51,235506.0,46.3225,46.3378,46.2919,46.3072,235506.0
2020-11-27 10:30:00,60.5,60.55,60.49,60.55,89790.0,46.2996,46.3378,46.2919,46.3378,89790.0
2020-11-27 10:35:00,60.54,60.56,60.51,60.55,68988.0,46.3302,46.3455,46.3072,46.3378,68988.0
2020-11-27 10:40:00,60.55,60.62,60.54,60.61,58043.0,46.3378,46.3914,46.3302,46.3838,58043.0
2020-11-27 10:45:00,60.6,60.61,60.53,60.58,55673.0,46.3761,46.3838,46.3225,46.3608,55673.0
2020-11-27 10:50:00,60.57,60.58,60.52,60.55,64471.0,46.3531,46.3608,46.3149,46.3378,64471.0
2020-11-27 10:55:00,60.56,60.59,60.55,60.57,59203.0,46.3455,46.3685,46.3378,46.3531,59203.0
2020-11-27 11:00:00,60.57,60.64,60.53,60.53,99642.0,46.3531,46.4067,46.3225,46.3225,99642.0
2020-11-27 11:05:00,60.54,60.61,60.53,60.57,63420.0,46.3302,46.3838,46.3225,46.3531,63420.0
2020-11-27 11:10:00,60.57,60.57,60.49,60.51,99248.0,46.3531,46.3531,46.2919,46.3072,99248.0
2020-11-27 11:15:00,60.5,60.51,60.43,60.47,113084.0,46.2996,46.3072,46.246,46.2766,113084.0
2020-11-27 11:20:00,60.47,60.52,60.46,60.48,53873.0,46.2766,46.3149,46.269,46.2843,53873.0
2020-11-27 11:25:00,60.47,60.51,60.41,60.5,131208.0,46.2766,46.3072,46.2307,46.2996,131208.0
2020-11-27 11:30:00,60.51,60.55,60.41,60.43,111417.0,46.3072,46.3378,46.2307,46.246,111417.0
2020-11-27 11:35:00,60.43,60.48,60.42,60.46,92600.0,46.246,46.2843,46.2384,46.269,92600.0
2020-11-27 11:40:00,60.46,60.56,60.45,60.55,76074.0,46.269,46.3455,46.2613,46.3378,76074.0
2020-11-27 11:45:00,60.55,60.6,60.53,60.54,66800.0,46.3378,46.3761,46.3225,46.3302,66800.0
2020-11-27 11:50:00,60.54,60.58,60.52,60.54,90240.0,46.3302,46.3608,46.3149,46.3302,90240.0
2020-11-27 11:55:00,60.53,60.53,60.48,60.52,60255.0,46.3225,46.3225,46.2843,46.3149,60255.0
2020-11-27 12:00:00,60.52,60.56,60.5,60.52,58152.0,46.3149,46.3455,46.2996,46.3149,58152.0
2020-11-27 12:05:00,60.51,60.53,60.5,60.52,35192.0,46.3072,46.3225,46.2996,46.3149,35192.0
2020-11-27 12:10:00,60.52,60.55,60.47,60.51,91980.0,46.3149,46.3378,46.2766,46.3072,91980.0
2020-11-27 12:15:00,60.51,60.55,60.5,60.5,68036.0,46.3072,46.3378,46.2996,46.2996,68036.0
2020-11-27 12:20:00,60.5,60.51,60.46,60.48,54076.0,46.2996,46.3072,46.269,46.2843,54076.0
2020-11-27 12:25:00,60.48,60.52,60.42,60.43,69547.0,46.2843,46.3149,46.2384,46.246,69547.0
2020-11-27 12:30:00,60.43,60.49,60.41,60.48,56739.0,46.246,46.2919,46.2307,46.2843,56739.0
2020-11-27 12:35:00,60.48,60.55,60.43,60.55,144125.0,46.2843,46.3378,46.246,46.3378,144125.0
2020-11-27 12:40:00,60.54,60.59,60.54,60.57,75393.0,46.3302,46.3685,46.3302,46.3531,75393.0
2020-11-27 12:45:00,60.57,60.62,60.56,60.62,43982.0,46.3531,46.3914,46.3455,46.3914,43982.0
2020-11-27 12:50:00,60.62,60.65,60.6,60.64,73101.0,46.3914,46.4144,46.3761,46.4067,73101.0
2020-11-27 12:55:00,60.64,60.65,60.56,60.64,283424.0,46.4067,46.4144,46.3455,46.4067,283424.0
2020-11-30 09:30:00,60.32,60.49,60.28,60.37,324934.0,46.1618,46.2919,46.1312,46.2001,324934.0
2020-11-30 09:35:00,60.38,60.43,60.26,60.29,138802.0,46.2077,46.246,46.1159,46.1389,138802.0
2020-11-30 09:40:00,60.28,60.33,60.26,60.3,119741.0,46.1312,46.1695,46.1159,46.1465,119741.0
2020-11-30 09:45:00,60.3,60.36,60.25,60.3,235398.0,46.1465,46.1924,46.1083,46.1465,235398.0
2020-11-30 09:50:00,60.31,60.34,60.27,60.31,100020.0,46.1542,46.1771,46.1236,46.1542,100020.0
2020-11-30 09:55:00,60.3,60.33,60.25,60.26,120309.0,46.1465,46.1695,46.1083,46.1159,120309.0
2020-11-30 10:00:00,60.26,60.36,60.25,60.33,86718.0,46.1159,46.1924,46.1083,46.1695,86718.0
2020-11-30 10:05:00,60.33,60.38,60.31,60.36,89775.0,46.1695,46.2077,46.1542,46.1924,89775.0
2020-11-30 10:10:00,60.35,60.38,60.33,60.36,98730.0,46.1848,46.2077,46.1695,46.1924,98730.0
2020-11-30 10:15:00,60.36,60.43,60.36,60.41,125827.0,46.1924,46.246,46.1924,46.2307,125827.0
2020-11-30 10:20:00,60.42,60.46,60.4,60.45,89970.0,46.2384,46.269,46.2231,46.2613,89970.0
2020-11-30 10:25:00,60.44,60.48,60.4,60.44,117856.0,46.2537,46.2843,46.2231,46.2537,117856.0
2020-11-30 10:30:00,60.43,60.48,60.42,60.45,107017.0,46.246,46.2843,46.2384,46.2613,107017.0
2020-11-30 10:35:00,60.45,60.46,60.39,60.44,122137.0,46.2613,46.269,46.2154,46.2537,122137.0
2020-11-30 10:40:00,60.44,60.56,60.4,60.56,90069.0,46.2537,46.3455,46.2231,46.3455,90069.0
2020-11-30 10:45:00,60.56,60.6,60.48,60.48,104890.0,46.3455,46.3761,46.2843,46.2843,104890.0
2020-11-30 10:50:00,60.48,60.5,60.42,60.45,99175.0,46.2843,46.2996,46.2384,46.2613,99175.0
2020-11-30 10:55:00,60.45,60.51,60.42,60.42,77711.0,46.2613,46.3072,46.2384,46.2384,77711.0
2020-11-30 11:00:00,60.42,60.45,60.37,60.41,71664.0,46.2384,46.2613,46.2001,46.2307,71664.0
2020-11-30 11:05:00,60.41,60.43,60.38,60.41,81355.0,46.2307,46.246,46.2077,46.2307,81355.0
2020-11-30 11:10:00,60.41,60.41,60.35,60.36,68479.0,46.2307,46.2307,46.1848,46.1924,68479.0
2020-11-30 11:15:00,60.35,60.4,60.33,60.38,88080.0,46.1848,46.2231,46.1695,46.2077,88080.0
2020-11-30 11:20:00,60.37,60.4,60.35,60.37,73379.0,46.2001,46.2231,46.1848,46.2001,73379.0
2020-11-30 11:25:00,60.37,60.37,60.3,60.33,68785.0,46.2001,46.2001,46.1465,46.1695,68785.0
2020-11-30 11:30:00,60.33,60.37,60.31,60.35,94951.0,46.1695,46.2001,46.1542,46.1848,94951.0
2020-11-30 11:35:00,60.34,60.39,60.32,60.35,90945.0,46.1771,46.2154,46.1618,46.1848,90945.0
2020-11-30 11:40:00,60.36,60.36,60.25,60.26,99677.0,46.1924,46.1924,46.1083,46.1159,99677.0
2020-11-30 11:45:00,60.26,60.34,60.24,60.33,206892.0,46.1159,46.1771,46.1006,46.1695,206892.0
2020-11-30 11:50:00,60.33,60.36,60.29,60.3,61470.0,46.1695,46.1924,46.1389,46.1465,61470.0
2020-11-30 11:55:00,60.29,60.31,60.25,60.27,53838.0,46.1389,46.1542,46.1083,46.1236,53838.0
2020-11-30 12:00:00,60.27,60.31,60.25,60.29,36835.0,46.1236,46.1542,46.1083,46.1389,36835.0
2020-11-30 12:05:00,60.29,60.39,60.29,60.38,63654.0,46.1389,46.2154,46.1389,46.2077,63654.0
2020-11-30 12:10:00,60.38,60.38,60.34,60.34,62996.0,46.2077,46.2077,46.1771,46.1771,62996.0
2020-11-30 12:15:00,60.34,60.34,60.31,60.32,49872.0,46.1771,46.1771,46.1542,46.1618,49872.0
2020-11-30 12:20:00,60.32,60.35,60.31,60.34,52539.0,46.1618,46.1848,46.1542,46.1771,52539.0
2020-11-30 12:25:00,60.33,60.34,60.29,60.3,123618.0,46.1695,46.1771,46.1389,46.1465,123618.0
2020-11-30 12:30:00,60.29,60.32,60.27,60.29,82874.0,46.1389,46.1618,46.1236,46.1389,82874.0
2020-11-30 12:35:00,60.29,60.29,60.27,60.28,45088.0,46.1389,46.1389,46.1236,46.1312,45088.0
2020-11-30 12:40:00,60.28,60.3,60.26,60.26,75193.0,46.1312,46.1465,46.1159,46.1159,75193.0
2020-11-30 12:45:00,60.27,60.31,60.26,60.3,62631.0,46.1236,46.1542,46.1159,46.1465,62631.0
2020-11-30 12:50:00,60.3,60.36,60.29,60.32,57980.0,46.1465,46.1924,46.1389,46.1618,57980.0
2020-11-30 12:55:00,60.32,60.36,60.32,60.33,52324.0,46.1618,46.1924,46.1618,46.1695,52324.0
2020-11-30 13:00:00,60.33,60.33,60.3,60.3,30308.0,46.1695,46.1695,46.1465,46.1465,30308.0
2020-11-30 13:05:00,60.31,60.36,60.3,60.32,66867.0,46.1542,46.1924,46.1465,46.1618,66867.0
2020-11-30 13:10:00,60.32,60.32,60.26,60.27,294190.0,46.1618,46.1618,46.1159,46.1236,294190.0
2020-11-30 13:15:00,60.27,60.28,60.24,60.26,130652.0,46.1236,46.1312,46.1006,46.1159,130652.0
2020-11-30 13:20:00,60.25,60.3,60.25,60.3,64949.0,46.1083,46.1465,46.1083,46.1465,64949.0
2020-11-30 13:25:00,60.3,60.32,60.27,60.3,120037.0,46.1465,46.1618,46.1236,46.1465,120037.0
2020-11-30 13:30:00,60.3,60.3,60.25,60.26,64203.0,46.1465,46.1465,46.1083,46.1159,64203.0
2020-11-30 13:35:00,60.26,60.32,60.25,60.3,73881.0,46.1159,46.1618,46.1083,46.1465,73881.0
2020-11-30 13:40:00,60.31,60.33,60.27,60.29,72183.0,46.1542,46.1695,46.1236,46.1389,72183.0
2020-11-30 13:45:00,60.29,60.3,60.24,60.28,109780.0,46.1389,46.1465,46.1006,46.1312,109780.0
2020-11-30 13:50:00,60.28,60.29,60.26,60.27,45996.0,46.1312,46.1389,46.1159,46.1236,45996.0
2020-11-30 13:55:00,60.26,60.27,60.21,60.24,113408.0,46.1159,46.1236,46.0776,46.1006,113408.0
2020-11-30 14:00:00,60.25,60.26,60.19,60.23,95259.0,46.1083,46.1159,46.0623,46.093,95259.0
2020-11-30 14:05:00,60.23,60.23,60.2,60.21,150317.0,46.093,46.093,46.07,46.0776,150317.0
2020-11-30 14:10:00,60.21,60.23,60.19,60.22,116852.0,46.0776,46.093,46.0623,46.0853,116852.0
2020-11-30 14:15:00,60.22,60.22,60.19,60.21,56987.0,46.0853,46.0853,46.0623,46.0776,56987.0
2020-11-30 14:20:00,60.21,60.22,60.19,60.21,70488.0,46.0776,46.0853,46.0623,46.0776,70488.0
2020-11-30 14:25:00,60.21,60.26,60.2,60.25,88810.0,46.0776,46.1159,46.07,46.1083,88810.0
2020-11-30 14:30:00,60.26,60.28,60.23,60.26,86678.0,46.1159,46.1312,46.093,46.1159,86678.0
2020-11-30 14:35:00,60.26,60.27,60.21,60.21,72796.0,46.1159,46.1236,46.0776,46.0776,72796.0
2020-11-30 14:40:00,60.21,60.26,60.2,60.23,105709.0,46.0776,46.1159,46.07,46.093,105709.0
2020-11-30 14:45:00,60.23,60.27,60.22,60.27,80096.0,46.093,46.1236,46.0853,46.1236,80096.0
2020-11-30 14:50:00,60.27,60.37,60.24,60.29,388112.0,46.1236,46.2001,46.1006,46.1389,388112.0
2020-11-30 14:55:00,60.29,60.4,60.28,60.38,138338.0,46.1389,46.2231,46.1312,46.2077,138338.0
2020-11-30 15:00:00,60.38,60.4,60.27,60.3,110566.0,46.2077,46.2231,46.1236,46.1465,110566.0
2020-11-30 15:05:00,60.3,60.31,60.26,60.27,87093.0,46.1465,46.1542,46.1159,46.1236,87093.0
2020-11-30 15:10:00,60.27,60.27,60.18,60.23,128742.0,46.1236,46.1236,46.0547,46.093,128742.0
2020-11-30 15:15:00,60.22,60.31,60.21,60.3,89896.0,46.0853,46.1542,46.0776,46.1465,89896.0
2020-11-30 15:20:00,60.3,60.4,60.29,60.4,86085.0,46.1465,46.2231,46.1389,46.2231,86085.0
2020-11-30 15:25:00,60.39,60.41,60.35,60.38,113080.0,46.2154,46.2307,46.1848,46.2077,113080.0
2020-11-30 15:30:00,60.37,60.45,60.35,60.43,107478.0,46.2001,46.2613,46.1848,46.246,107478.0
2020-11-30 15:35:00,60.44,60.48,60.43,60.45,151446.0,46.2537,46.2843,46.246,46.2613,151446.0
2020-11-30 15:40:00,60.45,60.5,60.44,60.5,216742.0,46.2613,46.2996,46.2537,46.2996,216742.0
2020-11-30 15:45:00,60.5,60.58,60.5,60.58,313661.0,46.2996,46.3608,46.2996,46.3608,313661.0
2020-11-30 15:50:00,60.57,60.58,60.46,60.53,498732.0,46.3531,46.3608,46.269,46.3225,498732.0
2020-11-30 15:55:00,60.53,60.57,60.38,60.57,1406041.0,46.3225,46.3531,46.2077,46.3531,1406041.0
2020-12-01 09:30:00,60.51,60.51,60.28,60.3,575016.0,46.3072,46.3072,46.1312,46.1465,575016.0
2020-12-01 09:35:00,60.3,60.58,60.3,60.57,224307.0,46.1465,46.3608,46.1465,46.3531,224307.0
2020-12-01 09:40:00,60.56,60.63,60.55,60.6,179049.0,46.3455,46.3991,46.3378,46.3761,179049.0
2020-12-01 09:45:00,60.59,60.65,60.56,60.6,188531.0,46.3685,46.4144,46.3455,46.3761,188531.0
2020-12-01 09:50:00,60.59,60.68,60.57,60.6,147183.0,46.3685,46.4373,46.3531,46.3761,147183.0
2020-12-01 09:55:00,60.6,60.61,60.43,60.44,268002.0,46.3761,46.3838,46.246,46.2537,268002.0
2020-12-01 10:00:00,60.43,60.49,60.41,60.45,164420.0,46.246,46.2919,46.2307,46.2613,164420.0
2020-12-01 10:05:00,60.45,60.56,60.4,60.54,181732.0,46.2613,46.3455,46.2231,46.3302,181732.0
2020-12-01 10:10:00,60.55,60.65,60.52,60.65,207458.0,46.3378,46.4144,46.3149,46.4144,207458.0
2020-12-01 10:15:00,60.65,60.67,60.59,60.66,196819.0,46.4144,46.4297,46.3685,46.422,196819.0
2020-12-01 10:20:00,60.66,60.82,60.65,60.8,199679.0,46.422,46.5445,46.4144,46.5292,199679.0
2020-12-01 10:25:00,60.8,60.8,60.72,60.73,94097.0,46.5292,46.5292,46.4679,46.4756,94097.0
2020-12-01 10:30:00,60.74,60.82,60.71,60.81,92424.0,46.4832,46.5445,46.4603,46.5368,92424.0
2020-12-01 10:35:00,60.8,60.91,60.8,60.89,163463.0,46.5292,46.6133,46.5292,46.598,163463.0
2020-12-01 10:40:00,60.89,60.92,60.85,60.89,106545.0,46.598,46.621,46.5674,46.598,106545.0
2020-12-01 10:45:00,60.9,60.92,60.7,60.71,119466.0,46.6057,46.621,46.4526,46.4603,119466.0
2020-12-01 10:50:00,60.71,60.77,60.66,60.75,109088.0,46.4603,46.5062,46.422,46.4909,109088.0
2020-12-01 10:55:00,60.74,60.79,60.72,60.75,67497.0,46.4832,46.5215,46.4679,46.4909,67497.0
2020-12-01 11:00:00,60.75,60.8,60.73,60.79,80964.0,46.4909,46.5292,46.4756,46.5215,80964.0
2020-12-01 11:05:00,60.79,60.81,60.73,60.75,106860.0,46.5215,46.5368,46.4756,46.4909,106860.0
2020-12-01 11:10:00,60.76,60.82,60.74,60.74,85159.0,46.4986,46.5445,46.4832,46.4832,85159.0
2020-12-01 11:15:00,60.74,60.79,60.72,60.73,89883.0,46.4832,46.5215,46.4679,46.4756,89883.0
2020-12-01 11:20:00,60.73,60.76,60.68,60.7,80986.0,46.4756,46.4986,46.4373,46.4526,80986.0
2020-12-01 11:25:00,60.69,60.72,60.62,60.63,85796.0,46.445,46.4679,46.3914,46.3991,85796.0
2020-12-01 11:30:00,60.64,60.73,60.61,60.69,160159.0,46.4067,46.4756,46.3838,46.445,160159.0
2020-12-01 11:35:00,60.69,60.74,60.67,60.73,102351.0,46.445,46.4832,46.4297,46.4756,102351.0
2020-12-01 11:40:00,60.73,60.74,60.62,60.67,87519.0,46.4756,46.4832,46.3914,46.4297,87519.0
2020-12-01 11:45:00,60.67,60.67,60.57,60.6,98488.0,46.4297,46.4297,46.3531,46.3761,98488.0
2020-12-01 11:50:00,60.6,60.6,60.52,60.54,76203.0,46.3761,46.3761,46.3149,46.3302,76203.0
2020-12-01 11:55:00,60.54,60.65,60.53,60.64,184195.0,46.3302,46.4144,46.3225,46.4067,184195.0
2020-12-01 12:00:00,60.64,60.66,60.59,60.62,108947.0,46.4067,46.422,46.3685,46.3914,108947.0
2020-12-01 12:05:00,60.62,60.62,60.56,60.59,79424.0,46.3914,46.3914,46.3455,46.3685,79424.0
2020-12-01 12:10:00,60.58,60.59,60.51,60.54,217246.0,46.3608,46.3685,46.3072,46.3302,217246.0
2020-12-01 12:15:00,60.54,60.55,60.48,60.49,60716.0,46.3302,46.3378,46.2843,46.2919,60716.0
2020-12-01 12:20:00,60.5,60.5,60.45,60.47,62314.0,46.2996,46.2996,46.2613,46.2766,62314.0
2020-12-01 12:25:00,60.46,60.5,60.45,60.48,56846.0,46.269,46.2996,46.2613,46.2843,56846.0
2020-12-01 12:30:00,60.47,60.56,60.46,60.52,127807.0,46.2766,46.3455,46.269,46.3149,127807.0
2020-12-01 12:35:00,60.51,60.54,60.48,60.5,76994.0,46.3072,46.3302,46.2843,46.2996,76994.0
2020-12-01 12:40:00,60.49,60.52,60.46,60.46,62173.0,46.2919,46.3149,46.269,46.269,62173.0
2020-12-01 12:45:00,60.45,60.5,60.44,60.5,57260.0,46.2613,46.2996,46.2537,46.2996,57260.0
2020-12-01 12:50:00,60.5,60.5,60.45,60.48,59829.0,46.2996,46.2996,46.2613,46.2843,59829.0
2020-12-01 12:55:00,60.47,60.55,60.47,60.51,110252.0,46.2766,46.3378,46.2766,46.3072,110252.0
2020-12-01 13:00:00,60.51,60.54,60.5,60.5,38988.0,46.3072,46.3302,46.2996,46.2996,38988.0
2020-12-01 13:05:00,60.51,60.55,60.49,60.55,60998.0,46.3072,46.3378,46.2919,46.3378,60998.0
2020-12-01 13:10:00,60.55,60.59,60.53,60.54,89263.0,46.3378,46.3685,46.3225,46.3302,89263.0
2020-12-01 13:15:00,60.54,60.56,60.5,60.52,52384.0,46.3302,46.3455,46.2996,46.3149,52384.0
2020-12-01 13:20:00,60.52,60.56,60.51,60.51,74660.0,46.3149,46.3455,46.3072,46.3072,74660.0
2020-12-01 13:25:00,60.51,60.55,60.5,60.54,48084.0,46.3072,46.3378,46.2996,46.3302,48084.0
2020-12-01 13:30:00,60.54,60.55,60.48,60.51,73060.0,46.3302,46.3378,46.2843,46.3072,73060.0
2020-12-01 13:35:00,60.51,60.54,60.49,60.51,55503.0,46.3072,46.3302,46.2919,46.3072,55503.0
2020-12-01 13:40:00,60.51,60.52,60.45,60.47,54476.0,46.3072,46.3149,46.2613,46.2766,54476.0
2020-12-01 13:45:00,60.46,60.47,60.43,60.46,83983.0,46.269,46.2766,46.246,46.269,83983.0
2020-12-01 13:50:00,60.46,60.46,60.43,60.45,99180.0,46.269,46.269,46.246,46.2613,99180.0
2020-12-01 13:55:00,60.45,60.47,60.43,60.47,51672.0,46.2613,46.2766,46.246,46.2766,51672.0
2020-12-01 14:00:00,60.47,60.49,60.44,60.48,54375.0,46.2766,46.2919,46.2537,46.2843,54375.0
2020-12-01 14:05:00,60.48,60.51,60.47,60.5,54756.0,46.2843,46.3072,46.2766,46.2996,54756.0
2020-12-01 14:10:00,60.5,60.53,60.47,60.52,48180.0,46.2996,46.3225,46.2766,46.3149,48180.0
2020-12-01 14:15:00,60.53,60.57,60.5,60.52,83263.0,46.3225,46.3531,46.2996,46.3149,83263.0
2020-12-01 14:20:00,60.52,60.53,60.49,60.53,76768.0,46.3149,46.3225,46.2919,46.3225,76768.0
2020-12-01 14:25:00,60.53,60.56,60.5,60.56,58929.0,46.3225,46.3455,46.2996,46.3455,58929.0
2020-12-01 14:30:00,60.55,60.59,60.54,60.57,65884.0,46.3378,46.3685,46.3302,46.3531,65884.0
2020-12-01 14:35:00,60.57,60.63,60.52,60.63,88569.0,46.3531,46.3991,46.3149,46.3991,88569.0
2020-12-01 14:40:00,60.63,60.68,60.61,60.66,82385.0,46.3991,46.4373,46.3838,46.422,82385.0
2020-12-01 14:45:00,60.66,60.69,60.62,60.69,48331.0,46.422,46.445,46.3914,46.445,48331.0
2020-12-01 14:50:00,60.69,60.69,60.64,60.67,106635.0,46.445,46.445,46.4067,46.4297,106635.0
2020-12-01 14:55:00,60.67,60.68,60.57,60.59,231977.0,46.4297,46.4373,46.3531,46.3685,231977.0
2020-12-01 15:00:00,60.6,60.6,60.52,60.53,225824.0,46.3761,46.3761,46.3149,46.3225,225824.0
2020-12-01 15:05:00,60.53,60.59,60.46,60.48,135192.0,46.3225,46.3685,46.269,46.2843,135192.0
2020-12-01 15:10:00,60.49,60.5,60.43,60.46,129083.0,46.2919,46.2996,46.246,46.269,129083.0
2020-12-01 15:15:00,60.46,60.48,60.37,60.39,121975.0,46.269,46.2843,46.2001,46.2154,121975.0
2020-12-01 15:20:00,60.39,60.47,60.37,60.46,115297.0,46.2154,46.2766,46.2001,46.269,115297.0
2020-12-01 15:25:00,60.47,60.53,60.46,60.51,101966.0,46.2766,46.3225,46.269,46.3072,101966.0
2020-12-01 15:30:00,60.51,60.57,60.48,60.55,90180.0,46.3072,46.3531,46.2843,46.3378,90180.0
2020-12-01 15:35:00,60.54,60.59,60.52,60.57,118865.0,46.3302,46.3685,46.3149,46.3531,118865.0
2020-12-01 15:40:00,60.58,60.6,60.55,60.59,75977.0,46.3608,46.3761,46.3378,46.3685,75977.0
2020-12-01 15:45:00,60.6,60.65,60.56,60.64,139684.0,46.3761,46.4144,46.3455,46.4067,139684.0
2020-12-01 15:50:00,60.63,60.69,60.57,60.69,230333.0,46.3991,46.445,46.3531,46.445,230333.0
2020-12-01 15:55:00,60.69,60.69,60.55,60.58,530868.0,46.445,46.445,46.3378,46.3608,530868.0
2020-12-02 09:30:00,61.4,61.46,61.18,61.4,957567.0,46.9883,47.0343,46.82,46.9883,957567.0
2020-12-02 09:35:00,61.41,61.71,61.4,61.69,444748.0,46.996,47.2256,46.9883,47.2103,444748.0
2020-12-02 09:40:00,61.69,61.81,61.56,61.8,357260.0,47.2103,47.3021,47.1108,47.2944,357260.0
2020-12-02 09:45:00,61.79,61.8,61.68,61.78,222792.0,47.2868,47.2944,47.2026,47.2791,222792.0
2020-12-02 09:50:00,61.77,61.95,61.77,61.94,243606.0,47.2715,47.4092,47.2715,47.4016,243606.0
2020-12-02 09:55:00,61.93,61.94,61.56,61.59,157921.0,47.3939,47.4016,47.1108,47.1337,157921.0
2020-12-02 10:00:00,61.59,61.6,61.49,61.53,266859.0,47.1337,47.1414,47.0572,47.0878,266859.0
2020-12-02 10:05:00,61.53,61.64,61.51,61.53,118132.0,47.0878,47.172,47.0725,47.0878,118132.0
2020-12-02 10:10:00,61.53,61.55,61.38,61.39,245979.0,47.0878,47.1031,46.973,46.9807,245979.0
2020-12-02 10:15:00,61.38,61.42,61.34,61.4,202227.0,46.973,47.0036,46.9424,46.9883,202227.0
2020-12-02 10:20:00,61.4,61.4,61.25,61.3,153821.0,46.9883,46.9883,46.8735,46.9118,153821.0
2020-12-02 10:25:00,61.3,61.35,61.24,61.33,126853.0,46.9118,46.9501,46.8659,46.9348,126853.0
2020-12-02 10:30:00,61.33,61.33,61.22,61.24,78822.0,46.9348,46.9348,46.8506,46.8659,78822.0
2020-12-02 10:35:00,61.24,61.35,61.23,61.26,139388.0,46.8659,46.9501,46.8582,46.8812,139388.0
2020-12-02 10:40:00,61.25,61.32,61.24,61.3,107348.0,46.8735,46.9271,46.8659,46.9118,107348.0
2020-12-02 10:45:00,61.3,61.31,61.24,61.29,86236.0,46.9118,46.9195,46.8659,46.9042,86236.0
2020-12-02 10:50:00,61.28,61.35,61.26,61.32,110115.0,46.8965,46.9501,46.8812,46.9271,110115.0
2020-12-02 10:55:00,61.33,61.36,61.27,61.27,109609.0,46.9348,46.9577,46.8888,46.8888,109609.0
2020-12-02 11:00:00,61.28,61.29,61.17,61.22,148809.0,46.8965,46.9042,46.8123,46.8506,148809.0
2020-12-02 11:05:00,61.22,61.22,61.08,61.09,110987.0,46.8506,46.8506,46.7434,46.7511,110987.0
2020-12-02 11:10:00,61.09,61.16,61.07,61.15,105881.0,46.7511,46.8047,46.7358,46.797,105881.0
2020-12-02 11:15:00,61.14,61.14,61.01,61.02,110210.0,46.7894,46.7894,46.6899,46.6975,110210.0
2020-12-02 11:20:00,61.01,61.08,61.01,61.08,67150.0,46.6899,46.7434,46.6899,46.7434,67150.0
2020-12-02 11:25:00,61.08,61.17,61.08,61.17,136727.0,46.7434,46.8123,46.7434,46.8123,136727.0
2020-12-02 11:30:00,61.17,61.18,61.11,61.16,64858.0,46.8123,46.82,46.7664,46.8047,64858.0
2020-12-02 11:35:00,61.18,61.19,61.13,61.16,72111.0,46.82,46.8276,46.7817,46.8047,72111.0
2020-12-02 11:40:00,61.16,61.26,61.14,61.23,121382.0,46.8047,46.8812,46.7894,46.8582,121382.0
2020-12-02 11:45:00,61.24,61.33,61.23,61.3,147465.0,46.8659,46.9348,46.8582,46.9118,147465.0
2020-12-02 11:50:00,61.3,61.31,61.24,61.27,82039.0,46.9118,46.9195,46.8659,46.8888,82039.0
2020-12-02 11:55:00,61.26,61.27,61.18,61.19,83166.0,46.8812,46.8888,46.82,46.8276,83166.0
2020-12-02 12:00:00,61.18,61.21,61.14,61.18,99914.0,46.82,46.8429,46.7894,46.82,99914.0
2020-12-02 12:05:00,61.17,61.21,61.1,61.13,70914.0,46.8123,46.8429,46.7587,46.7817,70914.0
2020-12-02 12:10:00,61.14,61.21,61.13,61.17,101688.0,46.7894,46.8429,46.7817,46.8123,101688.0
2020-12-02 12:15:00,61.18,61.2,61.12,61.16,95358.0,46.82,46.8353,46.7741,46.8047,95358.0
2020-12-02 12:20:00,61.15,61.18,61.12,61.14,61281.0,46.797,46.82,46.7741,46.7894,61281.0
2020-12-02 12:25:00,61.14,61.16,61.1,61.14,63789.0,46.7894,46.8047,46.7587,46.7894,63789.0
2020-12-02 12:30:00,61.14,61.14,61.06,61.11,64742.0,46.7894,46.7894,46.7281,46.7664,64742.0
2020-12-02 12:35:00,61.11,61.14,61.08,61.12,52884.0,46.7664,46.7894,46.7434,46.7741,52884.0
2020-12-02 12:40:00,61.13,61.22,61.12,61.2,84375.0,46.7817,46.8506,46.7741,46.8353,84375.0
2020-12-02 12:45:00,61.2,61.27,61.19,61.26,99744.0,46.8353,46.8888,46.8276,46.8812,99744.0
2020-12-02 12:50:00,61.26,61.27,61.21,61.24,95820.0,46.8812,46.8888,46.8429,46.8659,95820.0
2020-12-02 12:55:00,61.25,61.25,61.16,61.18,54838.0,46.8735,46.8735,46.8047,46.82,54838.0
2020-12-02 13:00:00,61.18,61.19,61.16,61.19,49385.0,46.82,46.8276,46.8047,46.8276,49385.0
2020-12-02 13:05:00,61.19,61.19,61.17,61.19,68550.0,46.8276,46.8276,46.8123,46.8276,68550.0
2020-12-02 13:10:00,61.19,61.23,61.15,61.18,92111.0,46.8276,46.8582,46.797,46.82,92111.0
2020-12-02 13:15:00,61.18,61.19,61.14,61.16,72726.0,46.82,46.8276,46.7894,46.8047,72726.0
2020-12-02 13:20:00,61.16,61.16,61.1,61.14,66632.0,46.8047,46.8047,46.7587,46.7894,66632.0
2020-12-02 13:25:00,61.13,61.16,61.12,61.14,48463.0,46.7817,46.8047,46.7741,46.7894,48463.0
2020-12-02 13:30:00,61.14,61.16,61.13,61.15,68798.0,46.7894,46.8047,46.7817,46.797,68798.0
2020-12-02 13:35:00,61.14,61.16,61.12,61.15,57418.0,46.7894,46.8047,46.7741,46.797,57418.0
2020-12-02 13:40:00,61.15,61.16,61.08,61.11,92160.0,46.797,46.8047,46.7434,46.7664,92160.0
2020-12-02 13:45:00,61.11,61.13,61.08,61.11,48259.0,46.7664,46.7817,46.7434,46.7664,48259.0
2020-12-02 13:50:00,61.11,61.14,61.1,61.12,50989.0,46.7664,46.7894,46.7587,46.7741,50989.0
2020-12-02 13:55:00,61.13,61.17,61.12,61.17,77974.0,46.7817,46.8123,46.7741,46.8123,77974.0
2020-12-02 14:00:00,61.17,61.21,61.15,61.21,61480.0,46.8123,46.8429,46.797,46.8429,61480.0
2020-12-02 14:05:00,61.21,61.21,61.17,61.19,74011.0,46.8429,46.8429,46.8123,46.8276,74011.0
2020-12-02 14:10:00,61.19,61.19,61.15,61.19,52815.0,46.8276,46.8276,46.797,46.8276,52815.0
2020-12-02 14:15:00,61.19,61.2,61.16,61.18,95728.0,46.8276,46.8353,46.8047,46.82,95728.0
2020-12-02 14:20:00,61.18,61.18,61.13,61.14,63850.0,46.82,46.82,46.7817,46.7894,63850.0
2020-12-02 14:25:00,61.14,61.27,61.14,61.22,120728.0,46.7894,46.8888,46.7894,46.8506,120728.0
2020-12-02 14:30:00,61.22,61.28,61.21,61.26,70496.0,46.8506,46.8965,46.8429,46.8812,70496.0
2020-12-02 14:35:00,61.26,61.27,61.23,61.25,62117.0,46.8812,46.8888,46.8582,46.8735,62117.0
2020-12-02 14:40:00,61.24,61.26,61.22,61.23,85956.0,46.8659,46.8812,46.8506,46.8582,85956.0
2020-12-02 14:45:00,61.22,61.24,61.18,61.21,67720.0,46.8506,46.8659,46.82,46.8429,67720.0
2020-12-02 14:50:00,61.21,61.24,61.19,61.23,68147.0,46.8429,46.8659,46.8276,46.8582,68147.0
2020-12-02 14:55:00,61.23,61.25,61.2,61.23,68084.0,46.8582,46.8735,46.8353,46.8582,68084.0
2020-12-02 15:00:00,61.23,61.32,61.23,61.28,107169.0,46.8582,46.9271,46.8582,46.8965,107169.0
2020-12-02 15:05:00,61.28,61.37,61.27,61.33,111305.0,46.8965,46.9654,46.8888,46.9348,111305.0
2020-12-02 15:10:00,61.32,61.39,61.31,61.38,96067.0,46.9271,46.9807,46.9195,46.973,96067.0
2020-12-02 15:15:00,61.38,61.39,61.35,61.36,74303.0,46.973,46.9807,46.9501,46.9577,74303.0
2020-12-02 15:20:00,61.36,61.36,61.26,61.28,77611.0,46.9577,46.9577,46.8812,46.8965,77611.0
2020-12-02 15:25:00,61.28,61.29,61.23,61.28,116310.0,46.8965,46.9042,46.8582,46.8965,116310.0
2020-12-02 15:30:00,61.28,61.33,61.24,61.33,137619.0,46.8965,46.9348,46.8659,46.9348,137619.0
2020-12-02 15:35:00,61.33,61.33,61.27,61.3,133045.0,46.9348,46.9348,46.8888,46.9118,133045.0
2020-12-02 15:40:00,61.3,61.36,61.29,61.35,128855.0,46.9118,46.9577,46.9042,46.9501,128855.0
2020-12-02 15:45:00,61.34,61.37,61.32,61.37,154064.0,46.9424,46.9654,46.9271,46.9654,154064.0
2020-12-02 15:50:00,61.37,61.38,61.26,61.26,347229.0,46.9654,46.973,46.8812,46.8812,347229.0
2020-12-02 15:55:00,61.26,61.38,61.25,61.36,629931.0,46.8812,46.973,46.8735,46.9577,629931.0
2020-12-03 09:30:00,61.11,61.35,61.04,61.3,404955.0,46.7664,46.9501,46.7128,46.9118,404955.0
2020-12-03 09:35:00,61.29,61.41,61.28,61.37,301749.0,46.9042,46.996,46.8965,46.9654,301749.0
2020-12-03 09:40:00,61.38,61.4,61.32,61.34,161301.0,46.973,46.9883,46.9271,46.9424,161301.0
2020-12-03 09:45:00,61.33,61.35,61.24,61.3,213124.0,46.9348,46.9501,46.8659,46.9118,213124.0
2020-12-03 09:50:00,61.3,61.3,61.2,61.22,169967.0,46.9118,46.9118,46.8353,46.8506,169967.0
2020-12-03 09:55:00,61.22,61.31,61.21,61.28,117243.0,46.8506,46.9195,46.8429,46.8965,117243.0
2020-12-03 10:00:00,61.28,61.34,61.27,61.3,155363.0,46.8965,46.9424,46.8888,46.9118,155363.0
2020-12-03 10:05:00,61.3,61.31,61.17,61.17,131365.0,46.9118,46.9195,46.8123,46.8123,131365.0
2020-12-03 10:10:00,61.17,61.2,61.14,61.18,110842.0,46.8123,46.8353,46.7894,46.82,110842.0
2020-12-03 10:15:00,61.18,61.26,61.18,61.26,105239.0,46.82,46.8812,46.82,46.8812,105239.0
2020-12-03 10:20:00,61.25,61.29,61.22,61.26,62387.0,46.8735,46.9042,46.8506,46.8812,62387.0
2020-12-03 10:25:00,61.26,61.31,61.16,61.16,130821.0,46.8812,46.9195,46.8047,46.8047,130821.0
2020-12-03 10:30:00,61.16,61.21,61.14,61.2,69064.0,46.8047,46.8429,46.7894,46.8353,69064.0
2020-12-03 10:35:00,61.19,61.21,61.15,61.18,111563.0,46.8276,46.8429,46.797,46.82,111563.0
2020-12-03 10:40:00,61.18,61.24,61.17,61.2,77206.0,46.82,46.8659,46.8123,46.8353,77206.0
2020-12-03 10:45:00,61.19,61.23,61.16,61.18,46425.0,46.8276,46.8582,46.8047,46.82,46425.0
2020-12-03 10:50:00,61.18,61.19,61.14,61.15,86433.0,46.82,46.8276,46.7894,46.797,86433.0
2020-12-03 10:55:00,61.15,61.2,61.14,61.19,146713.0,46.797,46.8353,46.7894,46.8276,146713.0
2020-12-03 11:00:00,61.18,61.26,61.18,61.26,96658.0,46.82,46.8812,46.82,46.8812,96658.0
2020-12-03 11:05:00,61.26,61.26,61.21,61.23,86270.0,46.8812,46.8812,46.8429,46.8582,86270.0
2020-12-03 11:10:00,61.23,61.24,61.17,61.19,73925.0,46.8582,46.8659,46.8123,46.8276,73925.0
2020-12-03 11:15:00,61.18,61.2,61.15,61.19,53236.0,46.82,46.8353,46.797,46.8276,53236.0
2020-12-03 11:20:00,61.2,61.22,61.16,61.18,65442.0,46.8353,46.8506,46.8047,46.82,65442.0
2020-12-03 11:25:00,61.18,61.27,61.17,61.24,115100.0,46.82,46.8888,46.8123,46.8659,115100.0
2020-12-03 11:30:00,61.24,61.28,61.21,61.25,108709.0,46.8659,46.8965,46.8429,46.8735,108709.0
2020-12-03 11:35:00,61.25,61.28,61.17,61.17,46934.0,46.8735,46.8965,46.8123,46.8123,46934.0
2020-12-03 11:40:00,61.17,61.24,61.15,61.23,50873.0,46.8123,46.8659,46.797,46.8582,50873.0
2020-12-03 11:45:00,61.23,61.23,61.17,61.17,50733.0,46.8582,46.8582,46.8123,46.8123,50733.0
2020-12-03 11:50:00,61.18,61.21,61.15,61.21,47986.0,46.82,46.8429,46.797,46.8429,47986.0
2020-12-03 11:55:00,61.23,61.23,61.16,61.16,35625.0,46.8582,46.8582,46.8047,46.8047,35625.0
2020-12-03 12:00:00,61.16,61.22,61.14,61.19,70696.0,46.8047,46.8506,46.7894,46.8276,70696.0
2020-12-03 12:05:00,61.18,61.2,61.15,61.2,59674.0,46.82,46.8353,46.797,46.8353,59674.0
2020-12-03 12:10:00,61.19,61.2,61.14,61.15,57372.0,46.8276,46.8353,46.7894,46.797,57372.0
2020-12-03 12:15:00,61.15,61.21,61.13,61.2,76650.0,46.797,46.8429,46.7817,46.8353,76650.0
2020-12-03 12:20:00,61.2,61.23,61.18,61.18,40867.0,46.8353,46.8582,46.82,46.82,40867.0
2020-12-03 12:25:00,61.19,61.19,61.15,61.16,32845.0,46.8276,46.8276,46.797,46.8047,32845.0
2020-12-03 12:30:00,61.16,61.25,61.15,61.25,108620.0,46.8047,46.8735,46.797,46.8735,108620.0
2020-12-03 12:35:00,61.24,61.29,61.23,61.27,40052.0,46.8659,46.9042,46.8582,46.8888,40052.0
2020-12-03 12:40:00,61.28,61.32,61.26,61.3,58096.0,46.8965,46.9271,46.8812,46.9118,58096.0
2020-12-03 12:45:00,61.3,61.36,61.29,61.35,60297.0,46.9118,46.9577,46.9042,46.9501,60297.0
2020-12-03 12:50:00,61.35,61.39,61.33,61.39,48556.0,46.9501,46.9807,46.9348,46.9807,48556.0
2020-12-03 12:55:00,61.38,61.42,61.35,61.41,53145.0,46.973,47.0036,46.9501,46.996,53145.0
2020-12-03 13:00:00,61.41,61.41,61.39,61.4,27893.0,46.996,46.996,46.9807,46.9883,27893.0
2020-12-03 13:05:00,61.39,61.45,61.39,61.42,92108.0,46.9807,47.0266,46.9807,47.0036,92108.0
2020-12-03 13:10:00,61.42,61.43,61.39,61.39,52240.0,47.0036,47.0113,46.9807,46.9807,52240.0
2020-12-03 13:15:00,61.4,61.41,61.37,61.38,46406.0,46.9883,46.996,46.9654,46.973,46406.0
2020-12-03 13:20:00,61.38,61.42,61.34,61.42,70691.0,46.973,47.0036,46.9424,47.0036,70691.0
2020-12-03 13:25:00,61.42,61.43,61.39,61.39,31297.0,47.0036,47.0113,46.9807,46.9807,31297.0
2020-12-03 13:30:00,61.4,61.42,61.34,61.36,57351.0,46.9883,47.0036,46.9424,46.9577,57351.0
2020-12-03 13:35:00,61.36,61.38,61.34,61.34,62363.0,46.9577,46.973,46.9424,46.9424,62363.0
2020-12-03 13:40:00,61.35,61.37,61.32,61.37,45589.0,46.9501,46.9654,46.9271,46.9654,45589.0
2020-12-03 13:45:00,61.37,61.41,61.36,61.4,44246.0,46.9654,46.996,46.9577,46.9883,44246.0
2020-12-03 13:50:00,61.4,61.4,61.37,61.38,43857.0,46.9883,46.9883,46.9654,46.973,43857.0
2020-12-03 13:55:00,61.38,61.39,61.35,61.39,53443.0,46.973,46.9807,46.9501,46.9807,53443.0
2020-12-03 14:00:00,61.39,61.45,61.38,61.45,76963.0,46.9807,47.0266,46.973,47.0266,76963.0
2020-12-03 14:05:00,61.45,61.49,61.43,61.46,50250.0,47.0266,47.0572,47.0113,47.0343,50250.0
2020-12-03 14:10:00,61.46,61.49,61.44,61.48,51306.0,47.0343,47.0572,47.0189,47.0496,51306.0
2020-12-03 14:15:00,61.48,61.5,61.47,61.49,57125.0,47.0496,47.0649,47.0419,47.0572,57125.0
2020-12-03 14:20:00,61.49,61.54,61.48,61.53,67250.0,47.0572,47.0955,47.0496,47.0878,67250.0
2020-12-03 14:25:00,61.53,61.6,61.52,61.58,76149.0,47.0878,47.1414,47.0802,47.1261,76149.0
2020-12-03 14:30:00,61.58,61.66,61.57,61.66,102774.0,47.1261,47.1873,47.1184,47.1873,102774.0
2020-12-03 14:35:00,61.66,61.67,61.62,61.67,86212.0,47.1873,47.195,47.1567,47.195,86212.0
2020-12-03 14:40:00,61.67,61.67,61.59,61.59,123988.0,47.195,47.195,47.1337,47.1337,123988.0
2020-12-03 14:45:00,61.6,61.63,61.57,61.61,74027.0,47.1414,47.1643,47.1184,47.149,74027.0
2020-12-03 14:50:00,61.6,61.62,61.6,61.6,64165.0,47.1414,47.1567,47.1414,47.1414,64165.0
2020-12-03 14:55:00,61.6,61.63,61.58,61.61,63158.0,47.1414,47.1643,47.1261,47.149,63158.0
2020-12-03 15:00:00,61.61,61.63,61.58,61.6,63484.0,47.149,47.1643,47.1261,47.1414,63484.0
2020-12-03 15:05:00,61.6,61.62,61.58,61.61,62773.0,47.1414,47.1567,47.1261,47.149,62773.0
2020-12-03 15:10:00,61.62,61.65,61.6,61.65,109458.0,47.1567,47.1797,47.1414,47.1797,109458.0
2020-12-03 15:15:00,61.65,61.67,61.61,61.64,100614.0,47.1797,47.195,47.149,47.172,100614.0
2020-12-03 15:20:00,61.64,61.69,61.61,61.69,143310.0,47.172,47.2103,47.149,47.2103,143310.0
2020-12-03 15:25:00,61.69,61.75,61.66,61.75,119812.0,47.2103,47.2562,47.1873,47.2562,119812.0
2020-12-03 15:30:00,61.75,61.75,61.68,61.7,131952.0,47.2562,47.2562,47.2026,47.2179,131952.0
2020-12-03 15:35:00,61.7,61.71,61.56,61.58,150352.0,47.2179,47.2256,47.1108,47.1261,150352.0
2020-12-03 15:40:00,61.58,61.67,61.5,61.67,300583.0,47.1261,47.195,47.0649,47.195,300583.0
2020-12-03 15:45:00,61.67,61.83,61.64,61.77,273432.0,47.195,47.3174,47.172,47.2715,273432.0
2020-12-03 15:50:00,61.77,61.77,61.53,61.57,358343.0,47.2715,47.2715,47.0878,47.1184,358343.0
2020-12-03 15:55:00,61.57,61.76,61.56,61.75,727611.0,47.1184,47.2638,47.1108,47.2562,727611.0
2020-12-04 09:30:00,61.55,61.74,61.5,61.64,369334.0,47.1031,47.2485,47.0649,47.172,369334.0
2020-12-04 09:35:00,61.65,61.75,61.6,61.74,166566.0,47.1797,47.2562,47.1414,47.2485,166566.0
2020-12-04 09:40:00,61.73,61.77,61.69,61.71,106521.0,47.2409,47.2715,47.2103,47.2256,106521.0
2020-12-04 09:45:00,61.71,61.8,61.66,61.68,113704.0,47.2256,47.2944,47.1873,47.2026,113704.0
2020-12-04 09:50:00,61.68,61.75,61.61,61.62,90278.0,47.2026,47.2562,47.149,47.1567,90278.0
2020-12-04 09:55:00,61.62,61.63,61.46,61.48,127516.0,47.1567,47.1643,47.0343,47.0496,127516.0
2020-12-04 10:00:00,61.48,61.61,61.47,61.57,144791.0,47.0496,47.149,47.0419,47.1184,144791.0
2020-12-04 10:05:00,61.57,61.57,61.5,61.56,100896.0,47.1184,47.1184,47.0649,47.1108,100896.0
2020-12-04 10:10:00,61.55,61.61,61.52,61.54,149271.0,47.1031,47.149,47.0802,47.0955,149271.0
2020-12-04 10:15:00,61.55,61.73,61.54,61.69,113620.0,47.1031,47.2409,47.0955,47.2103,113620.0
2020-12-04 10:20:00,61.7,61.7,61.58,61.6,64228.0,47.2179,47.2179,47.1261,47.1414,64228.0
2020-12-04 10:25:00,61.6,61.66,61.55,61.66,62709.0,47.1414,47.1873,47.1031,47.1873,62709.0
2020-12-04 10:30:00,61.66,61.68,61.62,61.64,70746.0,47.1873,47.2026,47.1567,47.172,70746.0
2020-12-04 10:35:00,61.64,61.66,61.53,61.55,94736.0,47.172,47.1873,47.0878,47.1031,94736.0
2020-12-04 10:40:00,61.55,61.64,61.51,61.62,101258.0,47.1031,47.172,47.0725,47.1567,101258.0
2020-12-04 10:45:00,61.63,61.69,61.58,61.59,66028.0,47.1643,47.2103,47.1261,47.1337,66028.0
2020-12-04 10:50:00,61.59,61.69,61.56,61.68,45638.0,47.1337,47.2103,47.1108,47.2026,45638.0
2020-12-04 10:55:00,61.68,61.69,61.63,61.67,87429.0,47.2026,47.2103,47.1643,47.195,87429.0
2020-12-04 11:00:00,61.66,61.68,61.63,61.67,54486.0,47.1873,47.2026,47.1643,47.195,54486.0
2020-12-04 11:05:00,61.67,61.7,61.59,61.59,69421.0,47.195,47.2179,47.1337,47.1337,69421.0
2020-12-04 11:10:00,61.6,61.61,61.49,61.55,153553.0,47.1414,47.149,47.0572,47.1031,153553.0
2020-12-04 11:15:00,61.55,61.57,61.51,61.54,119364.0,47.1031,47.1184,47.0725,47.0955,119364.0
2020-12-04 11:20:00,61.54,61.56,61.49,61.53,59174.0,47.0955,47.1108,47.0572,47.0878,59174.0
2020-12-04 11:25:00,61.53,61.54,61.47,61.51,49285.0,47.0878,47.0955,47.0419,47.0725,49285.0
2020-12-04 11:30:00,61.51,61.51,61.47,61.48,64955.0,47.0725,47.0725,47.0419,47.0496,64955.0
2020-12-04 11:35:00,61.48,61.56,61.47,61.48,107849.0,47.0496,47.1108,47.0419,47.0496,107849.0
2020-12-04 11:40:00,61.48,61.5,61.45,61.48,63227.0,47.0496,47.0649,47.0266,47.0496,63227.0
2020-12-04 11:45:00,61.48,61.54,61.47,61.51,59047.0,47.0496,47.0955,47.0419,47.0725,59047.0
2020-12-04 11:50:00,61.5,61.56,61.49,61.55,43297.0,47.0649,47.1108,47.0572,47.1031,43297.0
2020-12-04 11:55:00,61.55,61.55,61.5,61.51,55958.0,47.1031,47.1031,47.0649,47.0725,55958.0
2020-12-04 12:00:00,61.51,61.55,61.5,61.55,72761.0,47.0725,47.1031,47.0649,47.1031,72761.0
2020-12-04 12:05:00,61.55,61.58,61.53,61.55,70508.0,47.1031,47.1261,47.0878,47.1031,70508.0
2020-12-04 12:10:00,61.55,61.55,61.51,61.52,50732.0,47.1031,47.1031,47.0725,47.0802,50732.0
2020-12-04 12:15:00,61.52,61.53,61.49,61.5,69810.0,47.0802,47.0878,47.0572,47.0649,69810.0
2020-12-04 12:20:00,61.5,61.5,61.44,61.48,79362.0,47.0649,47.0649,47.0189,47.0496,79362.0
2020-12-04 12:25:00,61.48,61.52,61.48,61.51,40427.0,47.0496,47.0802,47.0496,47.0725,40427.0
2020-12-04 12:30:00,61.52,61.52,61.47,61.47,44756.0,47.0802,47.0802,47.0419,47.0419,44756.0
2020-12-04 12:35:00,61.47,61.5,61.44,61.5,81425.0,47.0419,47.0649,47.0189,47.0649,81425.0
2020-12-04 12:40:00,61.5,61.51,61.48,61.5,73342.0,47.0649,47.0725,47.0496,47.0649,73342.0
2020-12-04 12:45:00,61.5,61.5,61.45,61.48,45125.0,47.0649,47.0649,47.0266,47.0496,45125.0
2020-12-04 12:50:00,61.47,61.53,61.47,61.53,105133.0,47.0419,47.0878,47.0419,47.0878,105133.0
2020-12-04 12:55:00,61.53,61.53,61.4,61.43,90758.0,47.0878,47.0878,46.9883,47.0113,90758.0
2020-12-04 13:00:00,61.43,61.44,61.36,61.38,134854.0,47.0113,47.0189,46.9577,46.973,134854.0
2020-12-04 13:05:00,61.39,61.41,61.35,61.36,102314.0,46.9807,46.996,46.9501,46.9577,102314.0
2020-12-04 13:10:00,61.35,61.37,61.29,61.3,143179.0,46.9501,46.9654,46.9042,46.9118,143179.0
2020-12-04 13:15:00,61.3,61.32,61.26,61.28,103077.0,46.9118,46.9271,46.8812,46.8965,103077.0
2020-12-04 13:20:00,61.28,61.32,61.26,61.29,67976.0,46.8965,46.9271,46.8812,46.9042,67976.0
2020-12-04 13:25:00,61.29,61.34,61.28,61.34,86854.0,46.9042,46.9424,46.8965,46.9424,86854.0
2020-12-04 13:30:00,61.34,61.36,61.32,61.34,56870.0,46.9424,46.9577,46.9271,46.9424,56870.0
2020-12-04 13:35:00,61.34,61.41,61.32,61.41,50915.0,46.9424,46.996,46.9271,46.996,50915.0
2020-12-04 13:40:00,61.41,61.43,61.38,61.41,57431.0,46.996,47.0113,46.973,46.996,57431.0
2020-12-04 13:45:00,61.42,61.42,61.34,61.35,68073.0,47.0036,47.0036,46.9424,46.9501,68073.0
2020-12-04 13:50:00,61.36,61.38,61.35,61.37,61624.0,46.9577,46.973,46.9501,46.9654,61624.0
2020-12-04 13:55:00,61.37,61.37,61.33,61.34,61885.0,46.9654,46.9654,46.9348,46.9424,61885.0
2020-12-04 14:00:00,61.34,61.37,61.3,61.34,62256.0,46.9424,46.9654,46.9118,46.9424,62256.0
2020-12-04 14:05:00,61.34,61.36,61.33,61.33,61101.0,46.9424,46.9577,46.9348,46.9348,61101.0
2020-12-04 14:10:00,61.33,61.37,61.32,61.36,65074.0,46.9348,46.9654,46.9271,46.9577,65074.0
2020-12-04 14:15:00,61.36,61.37,61.31,61.36,64066.0,46.9577,46.9654,46.9195,46.9577,64066.0
2020-12-04 14:20:00,61.36,61.37,61.31,61.34,54149.0,46.9577,46.9654,46.9195,46.9424,54149.0
2020-12-04 14:25:00,61.34,61.35,61.3,61.33,50005.0,46.9424,46.9501,46.9118,46.9348,50005.0
2020-12-04 14:30:00,61.33,61.38,61.31,61.35,53728.0,46.9348,46.973,46.9195,46.9501,53728.0
2020-12-04 14:35:00,61.34,61.37,61.34,61.36,61933.0,46.9424,46.9654,46.9424,46.9577,61933.0
2020-12-04 14:40:00,61.36,61.46,61.35,61.45,75742.0,46.9577,47.0343,46.9501,47.0266,75742.0
2020-12-04 14:45:00,61.45,61.46,61.36,61.4,156351.0,47.0266,47.0343,46.9577,46.9883,156351.0
2020-12-04 14:50:00,61.4,61.44,61.39,61.41,60453.0,46.9883,47.0189,46.9807,46.996,60453.0
2020-12-04 14:55:00,61.41,61.42,61.38,61.38,48730.0,46.996,47.0036,46.973,46.973,48730.0
2020-12-04 15:00:00,61.39,61.48,61.38,61.46,246076.0,46.9807,47.0496,46.973,47.0343,246076.0
2020-12-04 15:05:00,61.46,61.5,61.44,61.48,72063.0,47.0343,47.0649,47.0189,47.0496,72063.0
2020-12-04 15:10:00,61.48,61.49,61.46,61.48,117763.0,47.0496,47.0572,47.0343,47.0496,117763.0
2020-12-04 15:15:00,61.48,61.48,61.46,61.48,76747.0,47.0496,47.0496,47.0343,47.0496,76747.0
2020-12-04 15:20:00,61.47,61.51,61.46,61.47,116529.0,47.0419,47.0725,47.0343,47.0419,116529.0
2020-12-04 15:25:00,61.47,61.48,61.39,61.41,89864.0,47.0419,47.0496,46.9807,46.996,89864.0
2020-12-04 15:30:00,61.42,61.53,61.42,61.52,110072.0,47.0036,47.0878,47.0036,47.0802,110072.0
2020-12-04 15:35:00,61.52,61.56,61.5,61.54,124652.0,47.0802,47.1108,47.0649,47.0955,124652.0
2020-12-04 15:40:00,61.54,61.59,61.5,61.57,233021.0,47.0955,47.1337,47.0649,47.1184,233021.0
2020-12-04 15:45:00,61.57,61.57,61.5,61.52,167127.0,47.1184,47.1184,47.0649,47.0802,167127.0
2020-12-04 15:50:00,61.52,61.56,61.49,61.49,382471.0,47.0802,47.1108,47.0572,47.0572,382471.0
2020-12-04 15:55:00,61.5,61.58,61.46,61.58,576044.0,47.0649,47.1261,47.0343,47.1261,576044.0
2020-12-07 09:30:00,61.52,61.7,61.41,61.55,604992.0,47.0802,47.2179,46.996,47.1031,604992.0
2020-12-07 09:35:00,61.55,61.55,61.23,61.29,321032.0,47.1031,47.1031,46.8582,46.9042,321032.0
2020-12-07 09:40:00,61.29,61.47,61.28,61.45,203068.0,46.9042,47.0419,46.8965,47.0266,203068.0
2020-12-07 09:45:00,61.45,61.51,61.44,61.51,209422.0,47.0266,47.0725,47.0189,47.0725,209422.0
2020-12-07 09:50:00,61.51,61.54,61.45,61.54,138999.0,47.0725,47.0955,47.0266,47.0955,138999.0
2020-12-07 09:55:00,61.54,61.54,61.41,61.52,165206.0,47.0955,47.0955,46.996,47.0802,165206.0
2020-12-07 10:00:00,61.52,61.52,61.37,61.39,189306.0,47.0802,47.0802,46.9654,46.9807,189306.0
2020-12-07 10:05:00,61.39,61.41,61.32,61.35,145064.0,46.9807,46.996,46.9271,46.9501,145064.0
2020-12-07 10:10:00,61.35,61.39,61.3,61.39,148316.0,46.9501,46.9807,46.9118,46.9807,148316.0
2020-12-07 10:15:00,61.39,61.44,61.35,61.41,134867.0,46.9807,47.0189,46.9501,46.996,134867.0
2020-12-07 10:20:00,61.42,61.44,61.38,61.38,127834.0,47.0036,47.0189,46.973,46.973,127834.0
2020-12-07 10:25:00,61.39,61.39,61.29,61.3,120020.0,46.9807,46.9807,46.9042,46.9118,120020.0
2020-12-07 10:30:00,61.3,61.35,61.28,61.33,157222.0,46.9118,46.9501,46.8965,46.9348,157222.0
2020-12-07 10:35:00,61.33,61.39,61.32,61.38,152375.0,46.9348,46.9807,46.9271,46.973,152375.0
2020-12-07 10:40:00,61.38,61.44,61.38,61.44,91985.0,46.973,47.0189,46.973,47.0189,91985.0
2020-12-07 10:45:00,61.44,61.47,61.37,61.38,109751.0,47.0189,47.0419,46.9654,46.973,109751.0
2020-12-07 10:50:00,61.38,61.4,61.33,61.34,90020.0,46.973,46.9883,46.9348,46.9424,90020.0
2020-12-07 10:55:00,61.34,61.39,61.33,61.37,122811.0,46.9424,46.9807,46.9348,46.9654,122811.0
2020-12-07 11:00:00,61.38,61.38,61.32,61.33,79635.0,46.973,46.973,46.9271,46.9348,79635.0
2020-12-07 11:05:00,61.33,61.35,61.3,61.32,101507.0,46.9348,46.9501,46.9118,46.9271,101507.0
2020-12-07 11:10:00,61.32,61.39,61.27,61.28,73293.0,46.9271,46.9807,46.8888,46.8965,73293.0
2020-12-07 11:15:00,61.27,61.31,61.25,61.27,68048.0,46.8888,46.9195,46.8735,46.8888,68048.0
2020-12-07 11:20:00,61.27,61.29,61.25,61.26,60163.0,46.8888,46.9042,46.8735,46.8812,60163.0
2020-12-07 11:25:00,61.26,61.32,61.19,61.27,132634.0,46.8812,46.9271,46.8276,46.8888,132634.0
2020-12-07 11:30:00,61.28,61.3,61.25,61.3,50762.0,46.8965,46.9118,46.8735,46.9118,50762.0
2020-12-07 11:35:00,61.3,61.34,61.26,61.32,52244.0,46.9118,46.9424,46.8812,46.9271,52244.0
2020-12-07 11:40:00,61.33,61.33,61.28,61.3,59484.0,46.9348,46.9348,46.8965,46.9118,59484.0
2020-12-07 11:45:00,61.3,61.32,61.27,61.27,67037.0,46.9118,46.9271,46.8888,46.8888,67037.0
2020-12-07 11:50:00,61.28,61.28,61.24,61.25,49481.0,46.8965,46.8965,46.8659,46.8735,49481.0
2020-12-07 11:55:00,61.25,61.25,61.17,61.18,192564.0,46.8735,46.8735,46.8123,46.82,192564.0
2020-12-07 12:00:00,61.18,61.27,61.17,61.27,62030.0,46.82,46.8888,46.8123,46.8888,62030.0
2020-12-07 12:05:00,61.27,61.3,61.26,61.27,62895.0,46.8888,46.9118,46.8812,46.8888,62895.0
2020-12-07 12:10:00,61.26,61.3,61.26,61.29,103951.0,46.8812,46.9118,46.8812,46.9042,103951.0
2020-12-07 12:15:00,61.29,61.29,61.23,61.23,100021.0,46.9042,46.9042,46.8582,46.8582,100021.0
2020-12-07 12:20:00,61.23,61.26,61.21,61.23,48492.0,46.8582,46.8812,46.8429,46.8582,48492.0
2020-12-07 12:25:00,61.24,61.29,61.23,61.27,58734.0,46.8659,46.9042,46.8582,46.8888,58734.0
2020-12-07 12:30:00,61.27,61.28,61.21,61.24,70433.0,46.8888,46.8965,46.8429,46.8659,70433.0
2020-12-07 12:35:00,61.23,61.24,61.21,61.22,35167.0,46.8582,46.8659,46.8429,46.8506,35167.0
2020-12-07 12:40:00,61.23,61.25,61.22,61.23,60244.0,46.8582,46.8735,46.8506,46.8582,60244.0
2020-12-07 12:45:00,61.24,61.31,61.23,61.31,55584.0,46.8659,46.9195,46.8582,46.9195,55584.0
2020-12-07 12:50:00,61.32,61.33,61.25,61.28,48335.0,46.9271,46.9348,46.8735,46.8965,48335.0
2020-12-07 12:55:00,61.28,61.34,61.27,61.34,80971.0,46.8965,46.9424,46.8888,46.9424,80971.0
2020-12-07 13:00:00,61.34,61.35,61.32,61.35,60071.0,46.9424,46.9501,46.9271,46.9501,60071.0
2020-12-07 13:05:00,61.35,61.35,61.28,61.29,49849.0,46.9501,46.9501,46.8965,46.9042,49849.0
2020-12-07 13:10:00,61.29,61.3,61.2,61.22,61715.0,46.9042,46.9118,46.8353,46.8506,61715.0
2020-12-07 13:15:00,61.22,61.27,61.21,61.26,63357.0,46.8506,46.8888,46.8429,46.8812,63357.0
2020-12-07 13:20:00,61.25,61.29,61.25,61.27,36066.0,46.8735,46.9042,46.8735,46.8888,36066.0
2020-12-07 13:25:00,61.27,61.3,61.25,61.29,60647.0,46.8888,46.9118,46.8735,46.9042,60647.0
2020-12-07 13:30:00,61.29,61.31,61.28,61.3,84612.0,46.9042,46.9195,46.8965,46.9118,84612.0
2020-12-07 13:35:00,61.31,61.34,61.29,61.31,62155.0,46.9195,46.9424,46.9042,46.9195,62155.0
2020-12-07 13:40:00,61.32,61.32,61.26,61.28,87934.0,46.9271,46.9271,46.8812,46.8965,87934.0
2020-12-07 13:45:00,61.28,61.33,61.27,61.32,87139.0,46.8965,46.9348,46.8888,46.9271,87139.0
2020-12-07 13:50:00,61.32,61.33,61.27,61.3,70553.0,46.9271,46.9348,46.8888,46.9118,70553.0
2020-12-07 13:55:00,61.3,61.31,61.25,61.27,54868.0,46.9118,46.9195,46.8735,46.8888,54868.0
2020-12-07 14:00:00,61.27,61.28,61.19,61.23,128056.0,46.8888,46.8965,46.8276,46.8582,128056.0
2020-12-07 14:05:00,61.23,61.27,61.2,61.27,65625.0,46.8582,46.8888,46.8353,46.8888,65625.0
2020-12-07 14:10:00,61.28,61.28,61.23,61.25,62338.0,46.8965,46.8965,46.8582,46.8735,62338.0
2020-12-07 14:15:00,61.26,61.26,61.2,61.23,127902.0,46.8812,46.8812,46.8353,46.8582,127902.0
2020-12-07 14:20:00,61.23,61.23,61.2,61.21,73100.0,46.8582,46.8582,46.8353,46.8429,73100.0
2020-12-07 14:25:00,61.21,61.26,61.2,61.23,133381.0,46.8429,46.8812,46.8353,46.8582,133381.0
2020-12-07 14:30:00,61.23,61.28,61.22,61.25,58103.0,46.8582,46.8965,46.8506,46.8735,58103.0
2020-12-07 14:35:00,61.25,61.34,61.25,61.32,92239.0,46.8735,46.9424,46.8735,46.9271,92239.0
2020-12-07 14:40:00,61.33,61.34,61.29,61.31,57730.0,46.9348,46.9424,46.9042,46.9195,57730.0
2020-12-07 14:45:00,61.31,61.33,61.29,61.31,86603.0,46.9195,46.9348,46.9042,46.9195,86603.0
2020-12-07 14:50:00,61.32,61.32,61.28,61.29,163169.0,46.9271,46.9271,46.8965,46.9042,163169.0
2020-12-07 14:55:00,61.28,61.31,61.23,61.25,147321.0,46.8965,46.9195,46.8582,46.8735,147321.0
2020-12-07 15:00:00,61.25,61.31,61.24,61.29,91525.0,46.8735,46.9195,46.8659,46.9042,91525.0
2020-12-07 15:05:00,61.29,61.31,61.27,61.28,73235.0,46.9042,46.9195,46.8888,46.8965,73235.0
2020-12-07 15:10:00,61.28,61.31,61.27,61.29,65386.0,46.8965,46.9195,46.8888,46.9042,65386.0
2020-12-07 15:15:00,61.28,61.33,61.28,61.33,77049.0,46.8965,46.9348,46.8965,46.9348,77049.0
2020-12-07 15:20:00,61.33,61.34,61.3,61.32,148837.0,46.9348,46.9424,46.9118,46.9271,148837.0
2020-12-07 15:25:00,61.32,61.35,61.3,61.31,87985.0,46.9271,46.9501,46.9118,46.9195,87985.0
2020-12-07 15:30:00,61.32,61.39,61.31,61.39,123437.0,46.9271,46.9807,46.9195,46.9807,123437.0
2020-12-07 15:35:00,61.39,61.39,61.34,61.34,166107.0,46.9807,46.9807,46.9424,46.9424,166107.0
2020-12-07 15:40:00,61.34,61.36,61.24,61.25,172506.0,46.9424,46.9577,46.8659,46.8735,172506.0
2020-12-07 15:45:00,61.25,61.26,61.18,61.19,211754.0,46.8735,46.8812,46.82,46.8276,211754.0
2020-12-07 15:50:00,61.19,61.29,61.18,61.29,251560.0,46.8276,46.9042,46.82,46.9042,251560.0
2020-12-07 15:55:00,61.29,61.38,61.28,61.36,585378.0,46.9042,46.973,46.8965,46.9577,585378.0
2020-12-08 09:30:00,61.18,61.19,60.87,60.93,596156.0,46.82,46.8276,46.5827,46.6287,596156.0
2020-12-08 09:35:00,60.93,61.12,60.92,60.96,267338.0,46.6287,46.7741,46.621,46.6516,267338.0
2020-12-08 09:40:00,60.97,61.02,60.9,60.98,290252.0,46.6593,46.6975,46.6057,46.6669,290252.0
2020-12-08 09:45:00,60.98,61.1,60.93,60.93,182894.0,46.6669,46.7587,46.6287,46.6287,182894.0
2020-12-08 09:50:00,60.94,61.09,60.91,61.06,177142.0,46.6363,46.7511,46.6133,46.7281,177142.0
2020-12-08 09:55:00,61.07,61.23,61.05,61.05,169198.0,46.7358,46.8582,46.7205,46.7205,169198.0
2020-12-08 10:00:00,61.05,61.12,60.93,60.97,143631.0,46.7205,46.7741,46.6287,46.6593,143631.0
2020-12-08 10:05:00,60.97,61.05,60.94,61.02,89293.0,46.6593,46.7205,46.6363,46.6975,89293.0
2020-12-08 10:10:00,61.02,61.03,60.94,60.94,94973.0,46.6975,46.7052,46.6363,46.6363,94973.0
2020-12-08 10:15:00,60.94,60.98,60.92,60.96,130959.0,46.6363,46.6669,46.621,46.6516,130959.0
2020-12-08 10:20:00,60.96,61.05,60.92,60.98,189095.0,46.6516,46.7205,46.621,46.6669,189095.0
2020-12-08 10:25:00,60.98,60.99,60.91,60.94,115712.0,46.6669,46.6746,46.6133,46.6363,115712.0
2020-12-08 10:30:00,60.94,60.95,60.9,60.93,115698.0,46.6363,46.644,46.6057,46.6287,115698.0
2020-12-08 10:35:00,60.93,60.93,60.9,60.91,77742.0,46.6287,46.6287,46.6057,46.6133,77742.0
2020-12-08 10:40:00,60.91,60.92,60.87,60.9,105999.0,46.6133,46.621,46.5827,46.6057,105999.0
2020-12-08 10:45:00,60.9,60.94,60.89,60.94,121455.0,46.6057,46.6363,46.598,46.6363,121455.0
2020-12-08 10:50:00,60.94,60.99,60.93,60.99,66855.0,46.6363,46.6746,46.6287,46.6746,66855.0
2020-12-08 10:55:00,60.99,61.1,60.98,61.1,130967.0,46.6746,46.7587,46.6669,46.7587,130967.0
2020-12-08 11:00:00,61.09,61.16,61.09,61.12,73656.0,46.7511,46.8047,46.7511,46.7741,73656.0
2020-12-08 11:05:00,61.12,61.15,61.06,61.07,101403.0,46.7741,46.797,46.7281,46.7358,101403.0
2020-12-08 11:10:00,61.06,61.18,61.05,61.18,148379.0,46.7281,46.82,46.7205,46.82,148379.0
2020-12-08 11:15:00,61.19,61.27,61.17,61.25,144418.0,46.8276,46.8888,46.8123,46.8735,144418.0
2020-12-08 11:20:00,61.25,61.26,61.13,61.14,95202.0,46.8735,46.8812,46.7817,46.7894,95202.0
2020-12-08 11:25:00,61.14,61.27,61.13,61.27,124691.0,46.7894,46.8888,46.7817,46.8888,124691.0
2020-12-08 11:30:00,61.28,61.32,61.25,61.29,95779.0,46.8965,46.9271,46.8735,46.9042,95779.0
2020-12-08 11:35:00,61.29,61.33,61.26,61.27,82132.0,46.9042,46.9348,46.8812,46.8888,82132.0
2020-12-08 11:40:00,61.26,61.3,61.23,61.24,88203.0,46.8812,46.9118,46.8582,46.8659,88203.0
2020-12-08 11:45:00,61.25,61.27,61.2,61.24,60475.0,46.8735,46.8888,46.8353,46.8659,60475.0
2020-12-08 11:50:00,61.24,61.25,61.19,61.23,98100.0,46.8659,46.8735,46.8276,46.8582,98100.0
2020-12-08 11:55:00,61.24,61.24,61.14,61.16,120202.0,46.8659,46.8659,46.7894,46.8047,120202.0
2020-12-08 12:00:00,61.16,61.22,61.16,61.21,61933.0,46.8047,46.8506,46.8047,46.8429,61933.0
2020-12-08 12:05:00,61.2,61.24,61.19,61.22,60416.0,46.8353,46.8659,46.8276,46.8506,60416.0
2020-12-08 12:10:00,61.22,61.29,61.21,61.27,82112.0,46.8506,46.9042,46.8429,46.8888,82112.0
2020-12-08 12:15:00,61.27,61.29,61.23,61.29,78467.0,46.8888,46.9042,46.8582,46.9042,78467.0
2020-12-08 12:20:00,61.28,61.31,61.26,61.29,51428.0,46.8965,46.9195,46.8812,46.9042,51428.0
2020-12-08 12:25:00,61.28,61.29,61.24,61.26,136342.0,46.8965,46.9042,46.8659,46.8812,136342.0
2020-12-08 12:30:00,61.26,61.28,61.24,61.28,88372.0,46.8812,46.8965,46.8659,46.8965,88372.0
2020-12-08 12:35:00,61.27,61.31,61.27,61.3,56373.0,46.8888,46.9195,46.8888,46.9118,56373.0
2020-12-08 12:40:00,61.31,61.39,61.3,61.37,111200.0,46.9195,46.9807,46.9118,46.9654,111200.0
2020-12-08 12:45:00,61.37,61.37,61.3,61.33,52907.0,46.9654,46.9654,46.9118,46.9348,52907.0
2020-12-08 12:50:00,61.33,61.37,61.32,61.34,158990.0,46.9348,46.9654,46.9271,46.9424,158990.0
2020-12-08 12:55:00,61.34,61.34,61.28,61.33,112406.0,46.9424,46.9424,46.8965,46.9348,112406.0
2020-12-08 13:00:00,61.32,61.37,61.31,61.36,58739.0,46.9271,46.9654,46.9195,46.9577,58739.0
2020-12-08 13:05:00,61.36,61.45,61.35,61.44,67213.0,46.9577,47.0266,46.9501,47.0189,67213.0
2020-12-08 13:10:00,61.44,61.46,61.39,61.42,72160.0,47.0189,47.0343,46.9807,47.0036,72160.0
2020-12-08 13:15:00,61.41,61.42,61.36,61.4,79957.0,46.996,47.0036,46.9577,46.9883,79957.0
2020-12-08 13:20:00,61.4,61.4,61.34,61.38,57951.0,46.9883,46.9883,46.9424,46.973,57951.0
2020-12-08 13:25:00,61.38,61.4,61.37,61.4,54630.0,46.973,46.9883,46.9654,46.9883,54630.0
2020-12-08 13:30:00,61.4,61.41,61.36,61.36,64269.0,46.9883,46.996,46.9577,46.9577,64269.0
2020-12-08 13:35:00,61.36,61.4,61.33,61.34,143854.0,46.9577,46.9883,46.9348,46.9424,143854.0
2020-12-08 13:40:00,61.34,61.42,61.33,61.41,84044.0,46.9424,47.0036,46.9348,46.996,84044.0
2020-12-08 13:45:00,61.41,61.43,61.39,61.43,54320.0,46.996,47.0113,46.9807,47.0113,54320.0
2020-12-08 13:50:00,61.43,61.48,61.43,61.47,77630.0,47.0113,47.0496,47.0113,47.0419,77630.0
2020-12-08 13:55:00,61.47,61.55,61.46,61.52,118076.0,47.0419,47.1031,47.0343,47.0802,118076.0
2020-12-08 14:00:00,61.52,61.55,61.51,61.55,95919.0,47.0802,47.1031,47.0725,47.1031,95919.0
2020-12-08 14:05:00,61.55,61.57,61.51,61.54,113745.0,47.1031,47.1184,47.0725,47.0955,113745.0
2020-12-08 14:10:00,61.54,61.57,61.53,61.57,104337.0,47.0955,47.1184,47.0878,47.1184,104337.0
2020-12-08 14:15:00,61.57,61.59,61.5,61.53,65877.0,47.1184,47.1337,47.0649,47.0878,65877.0
2020-12-08 14:20:00,61.53,61.6,61.52,61.58,121798.0,47.0878,47.1414,47.0802,47.1261,121798.0
2020-12-08 14:25:00,61.58,61.62,61.56,61.6,84870.0,47.1261,47.1567,47.1108,47.1414,84870.0
2020-12-08 14:30:00,61.61,61.67,61.59,61.61,118516.0,47.149,47.195,47.1337,47.149,118516.0
2020-12-08 14:35:00,61.62,61.63,61.59,61.6,81071.0,47.1567,47.1643,47.1337,47.1414,81071.0
2020-12-08 14:40:00,61.61,61.63,61.59,61.62,103131.0,47.149,47.1643,47.1337,47.1567,103131.0
2020-12-08 14:45:00,61.61,61.63,61.59,61.61,82477.0,47.149,47.1643,47.1337,47.149,82477.0
2020-12-08 14:50:00,61.61,61.65,61.6,61.64,89251.0,47.149,47.1797,47.1414,47.172,89251.0
2020-12-08 14:55:00,61.63,61.7,61.63,61.68,89575.0,47.1643,47.2179,47.1643,47.2026,89575.0
2020-12-08 15:00:00,61.68,61.7,61.65,61.65,86656.0,47.2026,47.2179,47.1797,47.1797,86656.0
2020-12-08 15:05:00,61.66,61.68,61.64,61.68,106564.0,47.1873,47.2026,47.172,47.2026,106564.0
2020-12-08 15:10:00,61.68,61.69,61.6,61.62,128487.0,47.2026,47.2103,47.1414,47.1567,128487.0
2020-12-08 15:15:00,61.62,61.63,61.56,61.59,150686.0,47.1567,47.1643,47.1108,47.1337,150686.0
2020-12-08 15:20:00,61.6,61.64,61.57,61.64,89509.0,47.1414,47.172,47.1184,47.172,89509.0
2020-12-08 15:25:00,61.64,61.64,61.58,61.6,126736.0,47.172,47.172,47.1261,47.1414,126736.0
2020-12-08 15:30:00,61.6,61.6,61.56,61.6,119012.0,47.1414,47.1414,47.1108,47.1414,119012.0
2020-12-08 15:35:00,61.6,61.6,61.54,61.55,208481.0,47.1414,47.1414,47.0955,47.1031,208481.0
2020-12-08 15:40:00,61.55,61.57,61.53,61.55,174956.0,47.1031,47.1184,47.0878,47.1031,174956.0
2020-12-08 15:45:00,61.55,61.56,61.49,61.51,211941.0,47.1031,47.1108,47.0572,47.0725,211941.0
2020-12-08 15:50:00,61.5,61.52,61.42,61.42,399922.0,47.0649,47.0802,47.0036,47.0036,399922.0
2020-12-08 15:55:00,61.43,61.48,61.41,61.46,787012.0,47.0113,47.0496,46.996,47.0343,787012.0
2020-12-09 09:30:00,61.45,61.5,61.34,61.45,461752.0,47.0266,47.0649,46.9424,47.0266,461752.0
2020-12-09 09:35:00,61.45,61.59,61.44,61.57,125664.0,47.0266,47.1337,47.0189,47.1184,125664.0
2020-12-09 09:40:00,61.57,61.59,61.49,61.5,128385.0,47.1184,47.1337,47.0572,47.0649,128385.0
2020-12-09 09:45:00,61.5,61.62,61.49,61.61,133993.0,47.0649,47.1567,47.0572,47.149,133993.0
2020-12-09 09:50:00,61.6,61.64,61.56,61.58,121875.0,47.1414,47.172,47.1108,47.1261,121875.0
2020-12-09 09:55:00,61.58,61.6,61.53,61.53,108574.0,47.1261,47.1414,47.0878,47.0878,108574.0
2020-12-09 10:00:00,61.53,61.77,61.5,61.75,168060.0,47.0878,47.2715,47.0649,47.2562,168060.0
2020-12-09 10:05:00,61.74,61.82,61.64,61.66,153737.0,47.2485,47.3098,47.172,47.1873,153737.0
2020-12-09 10:10:00,61.66,61.66,61.52,61.55,154493.0,47.1873,47.1873,47.0802,47.1031,154493.0
2020-12-09 10:15:00,61.54,61.58,61.42,61.44,156092.0,47.0955,47.1261,47.0036,47.0189,156092.0
2020-12-09 10:20:00,61.43,61.45,61.38,61.39,130829.0,47.0113,47.0266,46.973,46.9807,130829.0
2020-12-09 10:25:00,61.39,61.39,61.33,61.37,100989.0,46.9807,46.9807,46.9348,46.9654,100989.0
2020-12-09 10:30:00,61.37,61.39,61.3,61.33,119287.0,46.9654,46.9807,46.9118,46.9348,119287.0
2020-12-09 10:35:00,61.33,61.39,61.32,61.37,241814.0,46.9348,46.9807,46.9271,46.9654,241814.0
2020-12-09 10:40:00,61.36,61.41,61.35,61.4,119394.0,46.9577,46.996,46.9501,46.9883,119394.0
2020-12-09 10:45:00,61.39,61.41,61.28,61.29,212546.0,46.9807,46.996,46.8965,46.9042,212546.0
2020-12-09 10:50:00,61.3,61.31,61.23,61.27,164811.0,46.9118,46.9195,46.8582,46.8888,164811.0
2020-12-09 10:55:00,61.28,61.28,61.21,61.24,206531.0,46.8965,46.8965,46.8429,46.8659,206531.0
2020-12-09 11:00:00,61.24,61.42,61.23,61.37,169300.0,46.8659,47.0036,46.8582,46.9654,169300.0
2020-12-09 11:05:00,61.37,61.41,61.31,61.35,138228.0,46.9654,46.996,46.9195,46.9501,138228.0
2020-12-09 11:10:00,61.34,61.35,61.28,61.3,89060.0,46.9424,46.9501,46.8965,46.9118,89060.0
2020-12-09 11:15:00,61.31,61.31,61.25,61.25,76724.0,46.9195,46.9195,46.8735,46.8735,76724.0
2020-12-09 11:20:00,61.25,61.28,61.22,61.27,91164.0,46.8735,46.8965,46.8506,46.8888,91164.0
2020-12-09 11:25:00,61.27,61.32,61.25,61.27,112268.0,46.8888,46.9271,46.8735,46.8888,112268.0
2020-12-09 11:30:00,61.27,61.3,61.22,61.23,76591.0,46.8888,46.9118,46.8506,46.8582,76591.0
2020-12-09 11:35:00,61.24,61.32,61.23,61.32,109234.0,46.8659,46.9271,46.8582,46.9271,109234.0
2020-12-09 11:40:00,61.32,61.4,61.3,61.39,122101.0,46.9271,46.9883,46.9118,46.9807,122101.0
2020-12-09 11:45:00,61.39,61.42,61.37,61.38,109203.0,46.9807,47.0036,46.9654,46.973,109203.0
2020-12-09 11:50:00,61.38,61.39,61.31,61.33,76765.0,46.973,46.9807,46.9195,46.9348,76765.0
2020-12-09 11:55:00,61.33,61.36,61.31,61.33,65018.0,46.9348,46.9577,46.9195,46.9348,65018.0
2020-12-09 12:00:00,61.34,61.37,61.33,61.34,72300.0,46.9424,46.9654,46.9348,46.9424,72300.0
2020-12-09 12:05:00,61.34,61.4,61.33,61.39,68490.0,46.9424,46.9883,46.9348,46.9807,68490.0
2020-12-09 12:10:00,61.4,61.4,61.34,61.36,69879.0,46.9883,46.9883,46.9424,46.9577,69879.0
2020-12-09 12:15:00,61.36,61.4,61.34,61.37,88494.0,46.9577,46.9883,46.9424,46.9654,88494.0
2020-12-09 12:20:00,61.38,61.38,61.32,61.35,137351.0,46.973,46.973,46.9271,46.9501,137351.0
2020-12-09 12:25:00,61.34,61.35,61.28,61.3,56938.0,46.9424,46.9501,46.8965,46.9118,56938.0
2020-12-09 12:30:00,61.3,61.32,61.27,61.3,64846.0,46.9118,46.9271,46.8888,46.9118,64846.0
2020-12-09 12:35:00,61.3,61.32,61.28,61.32,71528.0,46.9118,46.9271,46.8965,46.9271,71528.0
2020-12-09 12:40:00,61.32,61.37,61.31,61.35,61484.0,46.9271,46.9654,46.9195,46.9501,61484.0
2020-12-09 12:45:00,61.35,61.4,61.35,61.38,136012.0,46.9501,46.9883,46.9501,46.973,136012.0
2020-12-09 12:50:00,61.37,61.38,61.29,61.3,122458.0,46.9654,46.973,46.9042,46.9118,122458.0
2020-12-09 12:55:00,61.3,61.33,61.28,61.29,66064.0,46.9118,46.9348,46.8965,46.9042,66064.0
2020-12-09 13:00:00,61.28,61.29,61.16,61.17,100962.0,46.8965,46.9042,46.8047,46.8123,100962.0
2020-12-09 13:05:00,61.17,61.2,61.15,61.18,103638.0,46.8123,46.8353,46.797,46.82,103638.0
2020-12-09 13:10:00,61.19,61.22,61.18,61.19,62530.0,46.8276,46.8506,46.82,46.8276,62530.0
2020-12-09 13:15:00,61.19,61.2,61.11,61.12,193921.0,46.8276,46.8353,46.7664,46.7741,193921.0
2020-12-09 13:20:00,61.13,61.15,61.09,61.12,107506.0,46.7817,46.797,46.7511,46.7741,107506.0
2020-12-09 13:25:00,61.12,61.26,61.11,61.26,115017.0,46.7741,46.8812,46.7664,46.8812,115017.0
2020-12-09 13:30:00,61.26,61.26,61.21,61.23,101809.0,46.8812,46.8812,46.8429,46.8582,101809.0
2020-12-09 13:35:00,61.23,61.26,61.17,61.22,143422.0,46.8582,46.8812,46.8123,46.8506,143422.0
2020-12-09 13:40:00,61.22,61.3,61.21,61.3,96765.0,46.8506,46.9118,46.8429,46.9118,96765.0
2020-12-09 13:45:00,61.29,61.3,61.24,61.25,51946.0,46.9042,46.9118,46.8659,46.8735,51946.0
2020-12-09 13:50:00,61.25,61.27,61.21,61.24,58167.0,46.8735,46.8888,46.8429,46.8659,58167.0
2020-12-09 13:55:00,61.25,61.29,61.18,61.28,136906.0,46.8735,46.9042,46.82,46.8965,136906.0
2020-12-09 14:00:00,61.28,61.37,61.27,61.32,153973.0,46.8965,46.9654,46.8888,46.9271,153973.0
2020-12-09 14:05:00,61.31,61.33,61.27,61.28,81755.0,46.9195,46.9348,46.8888,46.8965,81755.0
2020-12-09 14:10:00,61.28,61.3,61.25,61.26,89193.0,46.8965,46.9118,46.8735,46.8812,89193.0
2020-12-09 14:15:00,61.26,61.26,61.2,61.22,89843.0,46.8812,46.8812,46.8353,46.8506,89843.0
2020-12-09 14:20:00,61.22,61.27,61.21,61.27,88600.0,46.8506,46.8888,46.8429,46.8888,88600.0
2020-12-09 14:25:00,61.27,61.28,61.22,61.27,83731.0,46.8888,46.8965,46.8506,46.8888,83731.0
2020-12-09 14:30:00,61.27,61.28,61.23,61.24,94872.0,46.8888,46.8965,46.8582,46.8659,94872.0
2020-12-09 14:35:00,61.23,61.27,61.22,61.25,96024.0,46.8582,46.8888,46.8506,46.8735,96024.0
2020-12-09 14:40:00,61.25,61.28,61.23,61.26,92860.0,46.8735,46.8965,46.8582,46.8812,92860.0
2020-12-09 14:45:00,61.26,61.33,61.25,61.28,99100.0,46.8812,46.9348,46.8735,46.8965,99100.0
2020-12-09 14:50:00,61.27,61.31,61.25,61.27,81038.0,46.8888,46.9195,46.8735,46.8888,81038.0
2020-12-09 14:55:00,61.27,61.31,61.24,61.29,93517.0,46.8888,46.9195,46.8659,46.9042,93517.0
2020-12-09 15:00:00,61.29,61.36,61.28,61.36,116975.0,46.9042,46.9577,46.8965,46.9577,116975.0
2020-12-09 15:05:00,61.36,61.39,61.34,61.39,125046.0,46.9577,46.9807,46.9424,46.9807,125046.0
2020-12-09 15:10:00,61.39,61.41,61.38,61.38,115923.0,46.9807,46.996,46.973,46.973,115923.0
2020-12-09 15:15:00,61.38,61.4,61.33,61.33,122515.0,46.973,46.9883,46.9348,46.9348,122515.0
2020-12-09 15:20:00,61.34,61.37,61.31,61.31,107037.0,46.9424,46.9654,46.9195,46.9195,107037.0
2020-12-09 15:25:00,61.32,61.42,61.32,61.42,167209.0,46.9271,47.0036,46.9271,47.0036,167209.0
2020-12-09 15:30:00,61.42,61.52,61.41,61.45,266095.0,47.0036,47.0802,46.996,47.0266,266095.0
2020-12-09 15:35:00,61.46,61.56,61.45,61.55,167422.0,47.0343,47.1108,47.0266,47.1031,167422.0
2020-12-09 15:40:00,61.55,61.58,61.51,61.54,208376.0,47.1031,47.1261,47.0725,47.0955,208376.0
2020-12-09 15:45:00,61.54,61.56,61.49,61.5,227981.0,47.0955,47.1108,47.0572,47.0649,227981.0
2020-12-09 15:50:00,61.47,61.54,61.46,61.51,356410.0,47.0419,47.0955,47.0343,47.0725,356410.0
2020-12-09 15:55:00,61.51,61.63,61.44,61.46,820016.0,47.0725,47.1643,47.0189,47.0343,820016.0
2020-12-10 09:30:00,61.25,61.36,61.04,61.07,552655.0,46.8735,46.9577,46.7128,46.7358,552655.0
2020-12-10 09:35:00,61.07,61.13,60.94,61.05,361406.0,46.7358,46.7817,46.6363,46.7205,361406.0
2020-12-10 09:40:00,61.06,61.06,60.88,60.88,277712.0,46.7281,46.7281,46.5904,46.5904,277712.0
2020-12-10 09:45:00,60.89,60.93,60.81,60.81,205495.0,46.598,46.6287,46.5368,46.5368,205495.0
2020-12-10 09:50:00,60.82,60.87,60.79,60.85,212655.0,46.5445,46.5827,46.5215,46.5674,212655.0
2020-12-10 09:55:00,60.85,60.9,60.74,60.86,367210.0,46.5674,46.6057,46.4832,46.5751,367210.0
2020-12-10 10:00:00,60.87,60.93,60.8,60.8,188413.0,46.5827,46.6287,46.5292,46.5292,188413.0
2020-12-10 10:05:00,60.81,60.92,60.79,60.84,199538.0,46.5368,46.621,46.5215,46.5598,199538.0
2020-12-10 10:10:00,60.85,60.88,60.8,60.83,85147.0,46.5674,46.5904,46.5292,46.5521,85147.0
2020-12-10 10:15:00,60.84,60.88,60.74,60.74,127268.0,46.5598,46.5904,46.4832,46.4832,127268.0
2020-12-10 10:20:00,60.75,60.75,60.62,60.63,310460.0,46.4909,46.4909,46.3914,46.3991,310460.0
2020-12-10 10:25:00,60.63,60.63,60.52,60.57,278160.0,46.3991,46.3991,46.3149,46.3531,278160.0
2020-12-10 10:30:00,60.57,60.6,60.5,60.53,136031.0,46.3531,46.3761,46.2996,46.3225,136031.0
2020-12-10 10:35:00,60.53,60.59,60.48,60.57,182197.0,46.3225,46.3685,46.2843,46.3531,182197.0
2020-12-10 10:40:00,60.56,60.64,60.55,60.61,139773.0,46.3455,46.4067,46.3378,46.3838,139773.0
2020-12-10 10:45:00,60.62,60.64,60.56,60.63,147752.0,46.3914,46.4067,46.3455,46.3991,147752.0
2020-12-10 10:50:00,60.62,60.7,60.62,60.67,131667.0,46.3914,46.4526,46.3914,46.4297,131667.0
2020-12-10 10:55:00,60.66,60.67,60.61,60.64,151088.0,46.422,46.4297,46.3838,46.4067,151088.0
2020-12-10 11:00:00,60.64,60.76,60.63,60.72,99510.0,46.4067,46.4986,46.3991,46.4679,99510.0
2020-12-10 11:05:00,60.72,60.74,60.6,60.61,115842.0,46.4679,46.4832,46.3761,46.3838,115842.0
2020-12-10 11:10:00,60.62,60.65,60.57,60.65,133624.0,46.3914,46.4144,46.3531,46.4144,133624.0
2020-12-10 11:15:00,60.65,60.68,60.62,60.64,129161.0,46.4144,46.4373,46.3914,46.4067,129161.0
2020-12-10 11:20:00,60.64,60.7,60.62,60.7,104957.0,46.4067,46.4526,46.3914,46.4526,104957.0
2020-12-10 11:25:00,60.7,60.78,60.69,60.73,122206.0,46.4526,46.5139,46.445,46.4756,122206.0
2020-12-10 11:30:00,60.73,60.75,60.68,60.72,104561.0,46.4756,46.4909,46.4373,46.4679,104561.0
2020-12-10 11:35:00,60.71,60.8,60.71,60.78,95179.0,46.4603,46.5292,46.4603,46.5139,95179.0
2020-12-10 11:40:00,60.78,60.81,60.74,60.8,104874.0,46.5139,46.5368,46.4832,46.5292,104874.0
2020-12-10 11:45:00,60.8,60.81,60.72,60.73,98631.0,46.5292,46.5368,46.4679,46.4756,98631.0
2020-12-10 11:50:00,60.73,60.74,60.66,60.66,101272.0,46.4756,46.4832,46.422,46.422,101272.0
2020-12-10 11:55:00,60.66,60.76,60.64,60.72,115523.0,46.422,46.4986,46.4067,46.4679,115523.0
2020-12-10 12:00:00,60.72,60.73,60.63,60.64,243357.0,46.4679,46.4756,46.3991,46.4067,243357.0
2020-12-10 12:05:00,60.63,60.69,60.61,60.62,130667.0,46.3991,46.445,46.3838,46.3914,130667.0
2020-12-10 12:10:00,60.62,60.65,60.58,60.59,174994.0,46.3914,46.4144,46.3608,46.3685,174994.0
2020-12-10 12:15:00,60.59,60.62,60.55,60.55,91768.0,46.3685,46.3914,46.3378,46.3378,91768.0
2020-12-10 12:20:00,60.55,60.56,60.5,60.55,85609.0,46.3378,46.3455,46.2996,46.3378,85609.0
2020-12-10 12:25:00,60.55,60.57,60.52,60.57,148329.0,46.3378,46.3531,46.3149,46.3531,148329.0
2020-12-10 12:30:00,60.57,60.6,60.56,60.6,57186.0,46.3531,46.3761,46.3455,46.3761,57186.0
2020-12-10 12:35:00,60.6,60.64,60.59,60.63,85587.0,46.3761,46.4067,46.3685,46.3991,85587.0
2020-12-10 12:40:00,60.63,60.64,60.59,60.61,62724.0,46.3991,46.4067,46.3685,46.3838,62724.0
2020-12-10 12:45:00,60.6,60.66,60.59,60.65,116637.0,46.3761,46.422,46.3685,46.4144,116637.0
2020-12-10 12:50:00,60.64,60.67,60.61,60.62,66724.0,46.4067,46.4297,46.3838,46.3914,66724.0
2020-12-10 12:55:00,60.62,60.69,60.6,60.68,103602.0,46.3914,46.445,46.3761,46.4373,103602.0
2020-12-10 13:00:00,60.68,60.7,60.65,60.66,76526.0,46.4373,46.4526,46.4144,46.422,76526.0
2020-12-10 13:05:00,60.66,60.72,60.65,60.71,61506.0,46.422,46.4679,46.4144,46.4603,61506.0
2020-12-10 13:10:00,60.7,60.73,60.69,60.71,84700.0,46.4526,46.4756,46.445,46.4603,84700.0
2020-12-10 13:15:00,60.72,60.74,60.68,60.71,90314.0,46.4679,46.4832,46.4373,46.4603,90314.0
2020-12-10 13:20:00,60.71,60.74,60.7,60.71,58273.0,46.4603,46.4832,46.4526,46.4603,58273.0
2020-12-10 13:25:00,60.71,60.73,60.68,60.69,114974.0,46.4603,46.4756,46.4373,46.445,114974.0
2020-12-10 13:30:00,60.69,60.7,60.65,60.69,111119.0,46.445,46.4526,46.4144,46.445,111119.0
2020-12-10 13:35:00,60.69,60.72,60.67,60.69,74806.0,46.445,46.4679,46.4297,46.445,74806.0
2020-12-10 13:40:00,60.68,60.7,60.56,60.57,81490.0,46.4373,46.4526,46.3455,46.3531,81490.0
2020-12-10 13:45:00,60.57,60.59,60.55,60.58,101882.0,46.3531,46.3685,46.3378,46.3608,101882.0
2020-12-10 13:50:00,60.58,60.58,60.53,60.54,125970.0,46.3608,46.3608,46.3225,46.3302,125970.0
2020-12-10 13:55:00,60.53,60.53,60.45,60.47,136777.0,46.3225,46.3225,46.2613,46.2766,136777.0
2020-12-10 14:00:00,60.47,60.48,60.42,60.44,109744.0,46.2766,46.2843,46.2384,46.2537,109744.0
2020-12-10 14:05:00,60.43,60.51,60.43,60.5,114538.0,46.246,46.3072,46.246,46.2996,114538.0
2020-12-10 14:10:00,60.49,60.5,60.4,60.42,102318.0,46.2919,46.2996,46.2231,46.2384,102318.0
2020-12-10 14:15:00,60.42,60.46,60.41,60.45,101441.0,46.2384,46.269,46.2307,46.2613,101441.0
2020-12-10 14:20:00,60.44,60.45,60.33,60.37,126543.0,46.2537,46.2613,46.1695,46.2001,126543.0
2020-12-10 14:25:00,60.37,60.41,60.35,60.37,95516.0,46.2001,46.2307,46.1848,46.2001,95516.0
2020-12-10 14:30:00,60.37,60.41,60.36,60.37,70536.0,46.2001,46.2307,46.1924,46.2001,70536.0
2020-12-10 14:35:00,60.37,60.44,60.37,60.44,81826.0,46.2001,46.2537,46.2001,46.2537,81826.0
2020-12-10 14:40:00,60.44,60.45,60.39,60.41,102635.0,46.2537,46.2613,46.2154,46.2307,102635.0
2020-12-10 14:45:00,60.41,60.49,60.4,60.45,107322.0,46.2307,46.2919,46.2231,46.2613,107322.0
2020-12-10 14:50:00,60.45,60.47,60.43,60.46,98874.0,46.2613,46.2766,46.246,46.269,98874.0
2020-12-10 14:55:00,60.45,60.49,60.42,60.46,97559.0,46.2613,46.2919,46.2384,46.269,97559.0
2020-12-10 15:00:00,60.46,60.49,60.43,60.46,129681.0,46.269,46.2919,46.246,46.269,129681.0
2020-12-10 15:05:00,60.46,60.46,60.4,60.41,106955.0,46.269,46.269,46.2231,46.2307,106955.0
2020-12-10 15:10:00,60.41,60.46,60.39,60.42,125133.0,46.2307,46.269,46.2154,46.2384,125133.0
2020-12-10 15:15:00,60.42,60.48,60.4,60.45,198201.0,46.2384,46.2843,46.2231,46.2613,198201.0
2020-12-10 15:20:00,60.45,60.5,60.43,60.48,134765.0,46.2613,46.2996,46.246,46.2843,134765.0
2020-12-10 15:25:00,60.48,60.49,60.43,60.47,136716.0,46.2843,46.2919,46.246,46.2766,136716.0
2020-12-10 15:30:00,60.47,60.48,60.42,60.47,152803.0,46.2766,46.2843,46.2384,46.2766,152803.0
2020-12-10 15:35:00,60.47,60.47,60.43,60.45,138271.0,46.2766,46.2766,46.246,46.2613,138271.0
2020-12-10 15:40:00,60.45,60.49,60.43,60.48,195592.0,46.2613,46.2919,46.246,46.2843,195592.0
2020-12-10 15:45:00,60.48,60.57,60.47,60.56,181759.0,46.2843,46.3531,46.2766,46.3455,181759.0
2020-12-10 15:50:00,60.57,60.58,60.52,60.54,476972.0,46.3531,46.3608,46.3149,46.3302,476972.0
2020-12-10 15:55:00,60.54,60.54,60.47,60.52,907166.0,46.3302,46.3302,46.2766,46.3149,907166.0
2020-12-11 09:30:00,60.08,60.43,60.07,60.18,523282.0,45.9782,46.246,45.9705,46.0547,523282.0
2020-12-11 09:35:00,60.18,60.22,60.12,60.14,245581.0,46.0547,46.0853,46.0088,46.0241,245581.0
2020-12-11 09:40:00,60.13,60.16,60.09,60.11,176361.0,46.0164,46.0394,45.9858,46.0011,176361.0
2020-12-11 09:45:00,60.12,60.16,60.06,60.11,266177.0,46.0088,46.0394,45.9629,46.0011,266177.0
2020-12-11 09:50:00,60.11,60.15,60.06,60.08,211902.0,46.0011,46.0317,45.9629,45.9782,211902.0
2020-12-11 09:55:00,60.08,60.11,60.02,60.05,147684.0,45.9782,46.0011,45.9322,45.9552,147684.0
2020-12-11 10:00:00,60.05,60.12,60.01,60.1,196035.0,45.9552,46.0088,45.9246,45.9935,196035.0
2020-12-11 10:05:00,60.1,60.11,60.05,60.1,146916.0,45.9935,46.0011,45.9552,45.9935,146916.0
2020-12-11 10:10:00,60.1,60.11,59.98,60.03,255022.0,45.9935,46.0011,45.9016,45.9399,255022.0
2020-12-11 10:15:00,60.03,60.06,59.99,60.02,149218.0,45.9399,45.9629,45.9093,45.9322,149218.0
2020-12-11 10:20:00,60.03,60.1,60.01,60.09,107230.0,45.9399,45.9935,45.9246,45.9858,107230.0
2020-12-11 10:25:00,60.08,60.11,60.06,60.07,66950.0,45.9782,46.0011,45.9629,45.9705,66950.0
2020-12-11 10:30:00,60.07,60.11,60.06,60.09,127831.0,45.9705,46.0011,45.9629,45.9858,127831.0
2020-12-11 10:35:00,60.1,60.11,60.05,60.08,119991.0,45.9935,46.0011,45.9552,45.9782,119991.0
2020-12-11 10:40:00,60.08,60.14,60.08,60.09,117313.0,45.9782,46.0241,45.9782,45.9858,117313.0
2020-12-11 10:45:00,60.09,60.11,60.04,60.08,88936.0,45.9858,46.0011,45.9475,45.9782,88936.0
2020-12-11 10:50:00,60.08,60.1,60.05,60.1,112553.0,45.9782,45.9935,45.9552,45.9935,112553.0
2020-12-11 10:55:00,60.1,60.15,60.08,60.09,112677.0,45.9935,46.0317,45.9782,45.9858,112677.0
2020-12-11 11:00:00,60.09,60.11,60.04,60.05,89516.0,45.9858,46.0011,45.9475,45.9552,89516.0
2020-12-11 11:05:00,60.05,60.06,60.01,60.02,71024.0,45.9552,45.9629,45.9246,45.9322,71024.0
2020-12-11 11:10:00,60.02,60.04,60.01,60.02,104609.0,45.9322,45.9475,45.9246,45.9322,104609.0
2020-12-11 11:15:00,60.02,60.03,60.0,60.02,65064.0,45.9322,45.9399,45.9169,45.9322,65064.0
2020-12-11 11:20:00,60.02,60.03,59.98,59.99,86423.0,45.9322,45.9399,45.9016,45.9093,86423.0
2020-12-11 11:25:00,59.98,60.01,59.97,60.0,92064.0,45.9016,45.9246,45.894,45.9169,92064.0
2020-12-11 11:30:00,60.0,60.03,59.98,60.01,80496.0,45.9169,45.9399,45.9016,45.9246,80496.0
2020-12-11 11:35:00,60.0,60.03,59.98,59.98,127187.0,45.9169,45.9399,45.9016,45.9016,127187.0
2020-12-11 11:40:00,59.99,60.18,59.98,60.15,176662.0,45.9093,46.0547,45.9016,46.0317,176662.0
2020-12-11 11:45:00,60.14,60.25,60.11,60.24,158740.0,46.0241,46.1083,46.0011,46.1006,158740.0
2020-12-11 11:50:00,60.25,60.27,60.17,60.18,111261.0,46.1083,46.1236,46.047,46.0547,111261.0
2020-12-11 11:55:00,60.18,60.27,60.16,60.19,233251.0,46.0547,46.1236,46.0394,46.0623,233251.0
2020-12-11 12:00:00,60.19,60.2,60.13,60.16,133521.0,46.0623,46.07,46.0164,46.0394,133521.0
2020-12-11 12:05:00,60.16,60.18,60.11,60.12,79799.0,46.0394,46.0547,46.0011,46.0088,79799.0
2020-12-11 12:10:00,60.13,60.18,60.12,60.18,112072.0,46.0164,46.0547,46.0088,46.0547,112072.0
2020-12-11 12:15:00,60.18,60.26,60.15,60.2,131361.0,46.0547,46.1159,46.0317,46.07,131361.0
2020-12-11 12:20:00,60.2,60.29,60.18,60.29,102848.0,46.07,46.1389,46.0547,46.1389,102848.0
2020-12-11 12:25:00,60.29,60.33,60.27,60.3,137309.0,46.1389,46.1695,46.1236,46.1465,137309.0
2020-12-11 12:30:00,60.29,60.3,60.2,60.21,94537.0,46.1389,46.1465,46.07,46.0776,94537.0
2020-12-11 12:35:00,60.2,60.23,60.18,60.19,103298.0,46.07,46.093,46.0547,46.0623,103298.0
2020-12-11 12:40:00,60.18,60.23,60.16,60.19,87988.0,46.0547,46.093,46.0394,46.0623,87988.0
2020-12-11 12:45:00,60.19,60.35,60.17,60.34,169028.0,46.0623,46.1848,46.047,46.1771,169028.0
2020-12-11 12:50:00,60.34,60.39,60.33,60.35,230497.0,46.1771,46.2154,46.1695,46.1848,230497.0
2020-12-11 12:55:00,60.35,60.35,60.23,60.23,122474.0,46.1848,46.1848,46.093,46.093,122474.0
2020-12-11 13:00:00,60.24,60.27,60.22,60.22,122565.0,46.1006,46.1236,46.0853,46.0853,122565.0
2020-12-11 13:05:00,60.22,60.23,60.15,60.16,68653.0,46.0853,46.093,46.0317,46.0394,68653.0
2020-12-11 13:10:00,60.16,60.19,60.13,60.15,84262.0,46.0394,46.0623,46.0164,46.0317,84262.0
2020-12-11 13:15:00,60.16,60.19,60.1,60.11,59915.0,46.0394,46.0623,45.9935,46.0011,59915.0
2020-12-11 13:20:00,60.11,60.12,60.08,60.08,61362.0,46.0011,46.0088,45.9782,45.9782,61362.0
2020-12-11 13:25:00,60.09,60.12,60.07,60.11,99175.0,45.9858,46.0088,45.9705,46.0011,99175.0
2020-12-11 13:30:00,60.11,60.16,60.1,60.14,61348.0,46.0011,46.0394,45.9935,46.0241,61348.0
2020-12-11 13:35:00,60.13,60.2,60.12,60.18,63911.0,46.0164,46.07,46.0088,46.0547,63911.0
2020-12-11 13:40:00,60.17,60.18,60.13,60.16,80841.0,46.047,46.0547,46.0164,46.0394,80841.0
2020-12-11 13:45:00,60.16,60.16,60.11,60.13,78447.0,46.0394,46.0394,46.0011,46.0164,78447.0
2020-12-11 13:50:00,60.13,60.18,60.1,60.18,81157.0,46.0164,46.0547,45.9935,46.0547,81157.0
2020-12-11 13:55:00,60.18,60.25,60.17,60.2,96067.0,46.0547,46.1083,46.047,46.07,96067.0
2020-12-11 14:00:00,60.2,60.25,60.17,60.25,79671.0,46.07,46.1083,46.047,46.1083,79671.0
2020-12-11 14:05:00,60.25,60.3,60.24,60.25,77429.0,46.1083,46.1465,46.1006,46.1083,77429.0
2020-12-11 14:10:00,60.25,60.31,60.24,60.31,59592.0,46.1083,46.1542,46.1006,46.1542,59592.0
2020-12-11 14:15:00,60.31,60.33,60.27,60.32,81088.0,46.1542,46.1695,46.1236,46.1618,81088.0
2020-12-11 14:20:00,60.32,60.34,60.28,60.3,74670.0,46.1618,46.1771,46.1312,46.1465,74670.0
2020-12-11 14:25:00,60.31,60.32,60.28,60.3,56913.0,46.1542,46.1618,46.1312,46.1465,56913.0
2020-12-11 14:30:00,60.3,60.38,60.3,60.37,152106.0,46.1465,46.2077,46.1465,46.2001,152106.0
2020-12-11 14:35:00,60.36,60.41,60.35,60.4,100823.0,46.1924,46.2307,46.1848,46.2231,100823.0
2020-12-11 14:40:00,60.4,60.44,60.39,60.43,100113.0,46.2231,46.2537,46.2154,46.246,100113.0
2020-12-11 14:45:00,60.42,60.5,60.42,60.49,99986.0,46.2384,46.2996,46.2384,46.2919,99986.0
2020-12-11 14:50:00,60.5,60.51,60.44,60.49,144610.0,46.2996,46.3072,46.2537,46.2919,144610.0
2020-12-11 14:55:00,60.49,60.52,60.44,60.45,132648.0,46.2919,46.3149,46.2537,46.2613,132648.0
2020-12-11 15:00:00,60.45,60.48,60.44,60.47,93725.0,46.2613,46.2843,46.2537,46.2766,93725.0
2020-12-11 15:05:00,60.47,60.49,60.46,60.48,88231.0,46.2766,46.2919,46.269,46.2843,88231.0
2020-12-11 15:10:00,60.47,60.49,60.44,60.47,107107.0,46.2766,46.2919,46.2537,46.2766,107107.0
2020-12-11 15:15:00,60.48,60.53,60.47,60.5,115105.0,46.2843,46.3225,46.2766,46.2996,115105.0
2020-12-11 15:20:00,60.5,60.51,60.47,60.5,90194.0,46.2996,46.3072,46.2766,46.2996,90194.0
2020-12-11 15:25:00,60.49,60.5,60.39,60.41,101085.0,46.2919,46.2996,46.2154,46.2307,101085.0
2020-12-11 15:30:00,60.42,60.44,60.33,60.33,130909.0,46.2384,46.2537,46.1695,46.1695,130909.0
2020-12-11 15:35:00,60.33,60.42,60.33,60.36,126338.0,46.1695,46.2384,46.1695,46.1924,126338.0
2020-12-11 15:40:00,60.36,60.44,60.36,60.39,138688.0,46.1924,46.2537,46.1924,46.2154,138688.0
2020-12-11 15:45:00,60.4,60.42,60.34,60.37,146444.0,46.2231,46.2384,46.1771,46.2001,146444.0
2020-12-11 15:50:00,60.37,60.39,60.28,60.33,294131.0,46.2001,46.2154,46.1312,46.1695,294131.0
2020-12-11 15:55:00,60.33,60.37,60.27,60.37,605700.0,46.1695,46.2001,46.1236,46.2001,605700.0
2020-12-14 09:30:00,60.61,60.91,60.61,60.9,433123.0,46.3838,46.6133,46.3838,46.6057,433123.0
2020-12-14 09:35:00,60.91,60.91,60.7,60.75,189333.0,46.6133,46.6133,46.4526,46.4909,189333.0
2020-12-14 09:40:00,60.76,60.8,60.64,60.66,128970.0,46.4986,46.5292,46.4067,46.422,128970.0
2020-12-14 09:45:00,60.66,60.81,60.62,60.73,148253.0,46.422,46.5368,46.3914,46.4756,148253.0
2020-12-14 09:50:00,60.73,60.88,60.73,60.82,134622.0,46.4756,46.5904,46.4756,46.5445,134622.0
2020-12-14 09:55:00,60.82,60.9,60.82,60.87,190893.0,46.5445,46.6057,46.5445,46.5827,190893.0
2020-12-14 10:00:00,60.87,61.06,60.78,61.01,321203.0,46.5827,46.7281,46.5139,46.6899,321203.0
2020-12-14 10:05:00,61.02,61.02,60.91,60.95,112865.0,46.6975,46.6975,46.6133,46.644,112865.0
2020-12-14 10:10:00,60.95,60.97,60.89,60.9,114974.0,46.644,46.6593,46.598,46.6057,114974.0
2020-12-14 10:15:00,60.9,60.93,60.86,60.93,92897.0,46.6057,46.6287,46.5751,46.6287,92897.0
2020-12-14 10:20:00,60.93,60.93,60.83,60.89,134509.0,46.6287,46.6287,46.5521,46.598,134509.0
2020-12-14 10:25:00,60.88,61.0,60.86,60.98,116041.0,46.5904,46.6822,46.5751,46.6669,116041.0
2020-12-14 10:30:00,60.99,61.02,60.96,61.0,111810.0,46.6746,46.6975,46.6516,46.6822,111810.0
2020-12-14 10:35:00,61.0,61.01,60.93,60.94,148038.0,46.6822,46.6899,46.6287,46.6363,148038.0
2020-12-14 10:40:00,60.94,60.94,60.86,60.9,181477.0,46.6363,46.6363,46.5751,46.6057,181477.0
2020-12-14 10:45:00,60.9,60.93,60.82,60.84,192433.0,46.6057,46.6287,46.5445,46.5598,192433.0
2020-12-14 10:50:00,60.84,60.84,60.78,60.81,159041.0,46.5598,46.5598,46.5139,46.5368,159041.0
2020-12-14 10:55:00,60.81,60.81,60.73,60.74,123065.0,46.5368,46.5368,46.4756,46.4832,123065.0
2020-12-14 11:00:00,60.75,60.75,60.65,60.68,111179.0,46.4909,46.4909,46.4144,46.4373,111179.0
2020-12-14 11:05:00,60.68,60.76,60.64,60.66,138384.0,46.4373,46.4986,46.4067,46.422,138384.0
2020-12-14 11:10:00,60.65,60.71,60.63,60.66,97651.0,46.4144,46.4603,46.3991,46.422,97651.0
2020-12-14 11:15:00,60.66,60.69,60.59,60.6,110299.0,46.422,46.445,46.3685,46.3761,110299.0
2020-12-14 11:20:00,60.6,60.61,60.53,60.55,82200.0,46.3761,46.3838,46.3225,46.3378,82200.0
2020-12-14 11:25:00,60.55,60.58,60.47,60.5,164180.0,46.3378,46.3608,46.2766,46.2996,164180.0
2020-12-14 11:30:00,60.49,60.54,60.41,60.42,106474.0,46.2919,46.3302,46.2307,46.2384,106474.0
2020-12-14 11:35:00,60.43,60.54,60.42,60.47,126015.0,46.246,46.3302,46.2384,46.2766,126015.0
2020-12-14 11:40:00,60.47,60.53,60.46,60.48,63128.0,46.2766,46.3225,46.269,46.2843,63128.0
2020-12-14 11:45:00,60.48,60.5,60.45,60.46,72375.0,46.2843,46.2996,46.2613,46.269,72375.0
2020-12-14 11:50:00,60.46,60.46,60.4,60.41,73885.0,46.269,46.269,46.2231,46.2307,73885.0
2020-12-14 11:55:00,60.41,60.47,60.39,60.43,51515.0,46.2307,46.2766,46.2154,46.246,51515.0
2020-12-14 12:00:00,60.43,60.47,60.41,60.46,53591.0,46.246,46.2766,46.2307,46.269,53591.0
2020-12-14 12:05:00,60.45,60.47,60.38,60.39,68394.0,46.2613,46.2766,46.2077,46.2154,68394.0
2020-12-14 12:10:00,60.39,60.4,60.37,60.38,89997.0,46.2154,46.2231,46.2001,46.2077,89997.0
2020-12-14 12:15:00,60.38,60.41,60.32,60.37,76896.0,46.2077,46.2307,46.1618,46.2001,76896.0
2020-12-14 12:20:00,60.37,60.38,60.36,60.36,55747.0,46.2001,46.2077,46.1924,46.1924,55747.0
2020-12-14 12:25:00,60.35,60.37,60.31,60.37,63816.0,46.1848,46.2001,46.1542,46.2001,63816.0
2020-12-14 12:30:00,60.37,60.38,60.32,60.36,54402.0,46.2001,46.2077,46.1618,46.1924,54402.0
2020-12-14 12:35:00,60.36,60.36,60.28,60.29,52337.0,46.1924,46.1924,46.1312,46.1389,52337.0
2020-12-14 12:40:00,60.28,60.32,60.26,60.26,67384.0,46.1312,46.1618,46.1159,46.1159,67384.0
2020-12-14 12:45:00,60.26,60.27,60.21,60.23,70135.0,46.1159,46.1236,46.0776,46.093,70135.0
2020-12-14 12:50:00,60.23,60.25,60.19,60.25,91945.0,46.093,46.1083,46.0623,46.1083,91945.0
2020-12-14 12:55:00,60.25,60.26,60.2,60.23,72126.0,46.1083,46.1159,46.07,46.093,72126.0
2020-12-14 13:00:00,60.23,60.26,60.21,60.22,73523.0,46.093,46.1159,46.0776,46.0853,73523.0
2020-12-14 13:05:00,60.22,60.24,60.2,60.24,72258.0,46.0853,46.1006,46.07,46.1006,72258.0
2020-12-14 13:10:00,60.23,60.28,60.22,60.25,107077.0,46.093,46.1312,46.0853,46.1083,107077.0
2020-12-14 13:15:00,60.26,60.26,60.21,60.21,48811.0,46.1159,46.1159,46.0776,46.0776,48811.0
2020-12-14 13:20:00,60.22,60.25,60.2,60.21,66288.0,46.0853,46.1083,46.07,46.0776,66288.0
2020-12-14 13:25:00,60.22,60.22,60.15,60.17,76305.0,46.0853,46.0853,46.0317,46.047,76305.0
2020-12-14 13:30:00,60.17,60.19,60.14,60.18,79327.0,46.047,46.0623,46.0241,46.0547,79327.0
2020-12-14 13:35:00,60.18,60.24,60.17,60.2,60317.0,46.0547,46.1006,46.047,46.07,60317.0
2020-12-14 13:40:00,60.2,60.22,60.18,60.19,56601.0,46.07,46.0853,46.0547,46.0623,56601.0
2020-12-14 13:45:00,60.19,60.19,60.11,60.14,78212.0,46.0623,46.0623,46.0011,46.0241,78212.0
2020-12-14 13:50:00,60.14,60.16,60.12,60.13,47327.0,46.0241,46.0394,46.0088,46.0164,47327.0
2020-12-14 13:55:00,60.13,60.18,60.12,60.14,52371.0,46.0164,46.0547,46.0088,46.0241,52371.0
2020-12-14 14:00:00,60.14,60.14,60.09,60.12,124687.0,46.0241,46.0241,45.9858,46.0088,124687.0
2020-12-14 14:05:00,60.12,60.18,60.11,60.13,81448.0,46.0088,46.0547,46.0011,46.0164,81448.0
2020-12-14 14:10:00,60.12,60.14,60.05,60.1,100493.0,46.0088,46.0241,45.9552,45.9935,100493.0
2020-12-14 14:15:00,60.1,60.14,60.1,60.12,91815.0,45.9935,46.0241,45.9935,46.0088,91815.0
2020-12-14 14:20:00,60.11,60.13,60.09,60.12,55364.0,46.0011,46.0164,45.9858,46.0088,55364.0
2020-12-14 14:25:00,60.11,60.12,60.07,60.1,69036.0,46.0011,46.0088,45.9705,45.9935,69036.0
2020-12-14 14:30:00,60.1,60.11,60.02,60.03,89740.0,45.9935,46.0011,45.9322,45.9399,89740.0
2020-12-14 14:35:00,60.04,60.06,60.0,60.02,95171.0,45.9475,45.9629,45.9169,45.9322,95171.0
2020-12-14 14:40:00,60.02,60.07,59.99,60.05,171011.0,45.9322,45.9705,45.9093,45.9552,171011.0
2020-12-14 14:45:00,60.05,60.05,60.0,60.03,63814.0,45.9552,45.9552,45.9169,45.9399,63814.0
2020-12-14 14:50:00,60.03,60.07,60.03,60.07,67936.0,45.9399,45.9705,45.9399,45.9705,67936.0
2020-12-14 14:55:00,60.06,60.1,60.05,60.05,72299.0,45.9629,45.9935,45.9552,45.9552,72299.0
2020-12-14 15:00:00,60.05,60.06,60.01,60.02,74785.0,45.9552,45.9629,45.9246,45.9322,74785.0
2020-12-14 15:05:00,60.02,60.02,60.0,60.02,57800.0,45.9322,45.9322,45.9169,45.9322,57800.0
2020-12-14 15:10:00,60.02,60.03,59.99,60.0,111701.0,45.9322,45.9399,45.9093,45.9169,111701.0
2020-12-14 15:15:00,59.99,60.0,59.94,59.95,127580.0,45.9093,45.9169,45.871,45.8787,127580.0
2020-12-14 15:20:00,59.95,60.03,59.94,60.02,100731.0,45.8787,45.9399,45.871,45.9322,100731.0
2020-12-14 15:25:00,60.02,60.04,59.97,59.99,115312.0,45.9322,45.9475,45.894,45.9093,115312.0
2020-12-14 15:30:00,59.98,59.99,59.84,59.89,192571.0,45.9016,45.9093,45.7945,45.8328,192571.0
2020-12-14 15:35:00,59.89,59.93,59.85,59.86,144442.0,45.8328,45.8634,45.8021,45.8098,144442.0
2020-12-14 15:40:00,59.86,59.87,59.8,59.81,196165.0,45.8098,45.8175,45.7639,45.7715,196165.0
2020-12-14 15:45:00,59.8,59.88,59.77,59.88,292629.0,45.7639,45.8251,45.7409,45.8251,292629.0
2020-12-14 15:50:00,59.87,60.01,59.83,60.01,456558.0,45.8175,45.9246,45.7868,45.9246,456558.0
2020-12-14 15:55:00,60.01,60.02,59.9,59.98,1321191.0,45.9246,45.9322,45.8404,45.9016,1321191.0
2020-12-15 09:30:00,60.07,60.19,60.04,60.12,426164.0,45.9705,46.0623,45.9475,46.0088,426164.0
2020-12-15 09:35:00,60.11,60.26,60.05,60.25,207060.0,46.0011,46.1159,45.9552,46.1083,207060.0
2020-12-15 09:40:00,60.25,60.42,60.23,60.37,297702.0,46.1083,46.2384,46.093,46.2001,297702.0
2020-12-15 09:45:00,60.36,60.36,60.23,60.29,165793.0,46.1924,46.1924,46.093,46.1389,165793.0
2020-12-15 09:50:00,60.29,60.38,60.28,60.35,233168.0,46.1389,46.2077,46.1312,46.1848,233168.0
2020-12-15 09:55:00,60.34,60.36,60.23,60.29,166105.0,46.1771,46.1924,46.093,46.1389,166105.0
2020-12-15 10:00:00,60.29,60.31,60.21,60.25,184600.0,46.1389,46.1542,46.0776,46.1083,184600.0
2020-12-15 10:05:00,60.25,60.28,60.19,60.19,115601.0,46.1083,46.1312,46.0623,46.0623,115601.0
2020-12-15 10:10:00,60.2,60.33,60.19,60.31,142032.0,46.07,46.1695,46.0623,46.1542,142032.0
2020-12-15 10:15:00,60.3,60.31,60.15,60.16,76754.0,46.1465,46.1542,46.0317,46.0394,76754.0
2020-12-15 10:20:00,60.16,60.19,60.09,60.15,112589.0,46.0394,46.0623,45.9858,46.0317,112589.0
2020-12-15 10:25:00,60.15,60.15,60.05,60.05,142481.0,46.0317,46.0317,45.9552,45.9552,142481.0
2020-12-15 10:30:00,60.04,60.08,60.01,60.03,134440.0,45.9475,45.9782,45.9246,45.9399,134440.0
2020-12-15 10:35:00,60.03,60.07,60.02,60.04,202043.0,45.9399,45.9705,45.9322,45.9475,202043.0
2020-12-15 10:40:00,60.04,60.07,59.98,59.98,298502.0,45.9475,45.9705,45.9016,45.9016,298502.0
2020-12-15 10:45:00,59.98,60.01,59.98,60.0,112327.0,45.9016,45.9246,45.9016,45.9169,112327.0
2020-12-15 10:50:00,60.01,60.02,59.97,59.97,389170.0,45.9246,45.9322,45.894,45.894,389170.0
2020-12-15 10:55:00,59.98,60.05,59.97,60.05,91372.0,45.9016,45.9552,45.894,45.9552,91372.0
2020-12-15 11:00:00,60.05,60.18,60.02,60.17,198753.0,45.9552,46.0547,45.9322,46.047,198753.0
2020-12-15 11:05:00,60.17,60.23,60.15,60.17,140455.0,46.047,46.093,46.0317,46.047,140455.0
2020-12-15 11:10:00,60.18,60.26,60.17,60.24,108296.0,46.0547,46.1159,46.047,46.1006,108296.0
2020-12-15 11:15:00,60.24,60.27,60.23,60.26,75025.0,46.1006,46.1236,46.093,46.1159,75025.0
2020-12-15 11:20:00,60.27,60.34,60.26,60.31,151020.0,46.1236,46.1771,46.1159,46.1542,151020.0
2020-12-15 11:25:00,60.31,60.35,60.27,60.33,135461.0,46.1542,46.1848,46.1236,46.1695,135461.0
2020-12-15 11:30:00,60.34,60.39,60.3,60.37,93575.0,46.1771,46.2154,46.1465,46.2001,93575.0
2020-12-15 11:35:00,60.38,60.39,60.32,60.37,91633.0,46.2077,46.2154,46.1618,46.2001,91633.0
2020-12-15 11:40:00,60.37,60.46,60.37,60.46,110358.0,46.2001,46.269,46.2001,46.269,110358.0
2020-12-15 11:45:00,60.46,60.54,60.45,60.51,189567.0,46.269,46.3302,46.2613,46.3072,189567.0
2020-12-15 11:50:00,60.52,60.55,60.49,60.5,84742.0,46.3149,46.3378,46.2919,46.2996,84742.0
2020-12-15 11:55:00,60.51,60.52,60.49,60.5,104007.0,46.3072,46.3149,46.2919,46.2996,104007.0
2020-12-15 12:00:00,60.5,60.52,60.43,60.46,114779.0,46.2996,46.3149,46.246,46.269,114779.0
2020-12-15 12:05:00,60.46,60.49,60.42,60.47,80468.0,46.269,46.2919,46.2384,46.2766,80468.0
2020-12-15 12:10:00,60.46,60.49,60.4,60.44,120199.0,46.269,46.2919,46.2231,46.2537,120199.0
2020-12-15 12:15:00,60.44,60.46,60.42,60.44,86194.0,46.2537,46.269,46.2384,46.2537,86194.0
2020-12-15 12:20:00,60.43,60.46,60.43,60.44,76613.0,46.246,46.269,46.246,46.2537,76613.0
2020-12-15 12:25:00,60.44,60.46,60.41,60.43,80685.0,46.2537,46.269,46.2307,46.246,80685.0
2020-12-15 12:30:00,60.43,60.45,60.42,60.44,77473.0,46.246,46.2613,46.2384,46.2537,77473.0
2020-12-15 12:35:00,60.44,60.5,60.42,60.5,95802.0,46.2537,46.2996,46.2384,46.2996,95802.0
2020-12-15 12:40:00,60.5,60.51,60.46,60.47,93942.0,46.2996,46.3072,46.269,46.2766,93942.0
2020-12-15 12:45:00,60.47,60.51,60.46,60.51,104706.0,46.2766,46.3072,46.269,46.3072,104706.0
2020-12-15 12:50:00,60.51,60.54,60.49,60.54,88509.0,46.3072,46.3302,46.2919,46.3302,88509.0
2020-12-15 12:55:00,60.54,60.6,60.52,60.6,97284.0,46.3302,46.3761,46.3149,46.3761,97284.0
2020-12-15 13:00:00,60.6,60.63,60.55,60.55,137487.0,46.3761,46.3991,46.3378,46.3378,137487.0
2020-12-15 13:05:00,60.55,60.69,60.55,60.66,171180.0,46.3378,46.445,46.3378,46.422,171180.0
2020-12-15 13:10:00,60.66,60.67,60.63,60.63,74853.0,46.422,46.4297,46.3991,46.3991,74853.0
2020-12-15 13:15:00,60.64,60.74,60.63,60.73,140997.0,46.4067,46.4832,46.3991,46.4756,140997.0
2020-12-15 13:20:00,60.73,60.74,60.7,60.72,134526.0,46.4756,46.4832,46.4526,46.4679,134526.0
2020-12-15 13:25:00,60.72,60.73,60.65,60.67,99902.0,46.4679,46.4756,46.4144,46.4297,99902.0
2020-12-15 13:30:00,60.67,60.68,60.62,60.63,104118.0,46.4297,46.4373,46.3914,46.3991,104118.0
2020-12-15 13:35:00,60.62,60.63,60.55,60.55,85718.0,46.3914,46.3991,46.3378,46.3378,85718.0
2020-12-15 13:40:00,60.56,60.56,60.51,60.52,68647.0,46.3455,46.3455,46.3072,46.3149,68647.0
2020-12-15 13:45:00,60.52,60.57,60.51,60.55,83287.0,46.3149,46.3531,46.3072,46.3378,83287.0
2020-12-15 13:50:00,60.55,60.6,60.51,60.59,104221.0,46.3378,46.3761,46.3072,46.3685,104221.0
2020-12-15 13:55:00,60.59,60.65,60.58,60.62,117810.0,46.3685,46.4144,46.3608,46.3914,117810.0
2020-12-15 14:00:00,60.62,60.67,60.61,60.62,64836.0,46.3914,46.4297,46.3838,46.3914,64836.0
2020-12-15 14:05:00,60.62,60.67,60.61,60.63,107531.0,46.3914,46.4297,46.3838,46.3991,107531.0
2020-12-15 14:10:00,60.63,60.66,60.61,60.65,73087.0,46.3991,46.422,46.3838,46.4144,73087.0
2020-12-15 14:15:00,60.66,60.69,60.62,60.63,74102.0,46.422,46.445,46.3914,46.3991,74102.0
2020-12-15 14:20:00,60.64,60.65,60.59,60.61,62088.0,46.4067,46.4144,46.3685,46.3838,62088.0
2020-12-15 14:25:00,60.61,60.63,60.58,60.59,74327.0,46.3838,46.3991,46.3608,46.3685,74327.0
2020-12-15 14:30:00,60.59,60.62,60.55,60.6,117526.0,46.3685,46.3914,46.3378,46.3761,117526.0
2020-12-15 14:35:00,60.6,60.62,60.57,60.59,79692.0,46.3761,46.3914,46.3531,46.3685,79692.0
2020-12-15 14:40:00,60.59,60.64,60.58,60.64,114649.0,46.3685,46.4067,46.3608,46.4067,114649.0
2020-12-15 14:45:00,60.64,60.65,60.62,60.64,99558.0,46.4067,46.4144,46.3914,46.4067,99558.0
2020-12-15 14:50:00,60.64,60.64,60.56,60.58,97012.0,46.4067,46.4067,46.3455,46.3608,97012.0
2020-12-15 14:55:00,60.57,60.58,60.53,60.54,71014.0,46.3531,46.3608,46.3225,46.3302,71014.0
2020-12-15 15:00:00,60.53,60.55,60.51,60.52,99556.0,46.3225,46.3378,46.3072,46.3149,99556.0
2020-12-15 15:05:00,60.51,60.59,60.51,60.55,132650.0,46.3072,46.3685,46.3072,46.3378,132650.0
2020-12-15 15:10:00,60.55,60.58,60.54,60.58,112340.0,46.3378,46.3608,46.3302,46.3608,112340.0
2020-12-15 15:15:00,60.58,60.59,60.56,60.59,102918.0,46.3608,46.3685,46.3455,46.3685,102918.0
2020-12-15 15:20:00,60.58,60.59,60.55,60.55,92024.0,46.3608,46.3685,46.3378,46.3378,92024.0
2020-12-15 15:25:00,60.55,60.56,60.49,60.52,114404.0,46.3378,46.3455,46.2919,46.3149,114404.0
2020-12-15 15:30:00,60.52,60.54,60.49,60.52,147448.0,46.3149,46.3302,46.2919,46.3149,147448.0
2020-12-15 15:35:00,60.52,60.52,60.48,60.51,135040.0,46.3149,46.3149,46.2843,46.3072,135040.0
2020-12-15 15:40:00,60.51,60.59,60.49,60.59,234262.0,46.3072,46.3685,46.2919,46.3685,234262.0
2020-12-15 15:45:00,60.59,60.61,60.55,60.58,447935.0,46.3685,46.3838,46.3378,46.3608,447935.0
2020-12-15 15:50:00,60.57,60.59,60.44,60.45,519020.0,46.3531,46.3685,46.2537,46.2613,519020.0
2020-12-15 15:55:00,60.45,60.57,60.42,60.56,804048.0,46.2613,46.3531,46.2384,46.3455,804048.0
2020-12-16 09:30:00,60.2,60.43,60.17,60.23,612083.0,46.07,46.246,46.047,46.093,612083.0
2020-12-16 09:35:00,60.23,60.23,60.08,60.09,296694.0,46.093,46.093,45.9782,45.9858,296694.0
2020-12-16 09:40:00,60.09,60.17,60.02,60.15,219720.0,45.9858,46.047,45.9322,46.0317,219720.0
2020-12-16 09:45:00,60.15,60.15,60.03,60.03,145695.0,46.0317,46.0317,45.9399,45.9399,145695.0
2020-12-16 09:50:00,60.03,60.06,59.98,60.02,175369.0,45.9399,45.9629,45.9016,45.9322,175369.0
2020-12-16 09:55:00,60.01,60.11,59.99,60.05,147689.0,45.9246,46.0011,45.9093,45.9552,147689.0
2020-12-16 10:00:00,60.06,60.07,59.97,60.01,203701.0,45.9629,45.9705,45.894,45.9246,203701.0
2020-12-16 10:05:00,60.01,60.2,60.01,60.2,186649.0,45.9246,46.07,45.9246,46.07,186649.0
2020-12-16 10:10:00,60.2,60.21,60.14,60.21,118959.0,46.07,46.0776,46.0241,46.0776,118959.0
2020-12-16 10:15:00,60.21,60.29,60.21,60.26,170975.0,46.0776,46.1389,46.0776,46.1159,170975.0
2020-12-16 10:20:00,60.26,60.43,60.24,60.42,114702.0,46.1159,46.246,46.1006,46.2384,114702.0
2020-12-16 10:25:00,60.42,60.43,60.3,60.32,108722.0,46.2384,46.246,46.1465,46.1618,108722.0
2020-12-16 10:30:00,60.32,60.45,60.31,60.41,160800.0,46.1618,46.2613,46.1542,46.2307,160800.0
2020-12-16 10:35:00,60.41,60.45,60.34,60.36,131624.0,46.2307,46.2613,46.1771,46.1924,131624.0
2020-12-16 10:40:00,60.36,60.4,60.35,60.39,136119.0,46.1924,46.2231,46.1848,46.2154,136119.0
2020-12-16 10:45:00,60.38,60.4,60.31,60.33,194762.0,46.2077,46.2231,46.1542,46.1695,194762.0
2020-12-16 10:50:00,60.32,60.33,60.27,60.27,161223.0,46.1618,46.1695,46.1236,46.1236,161223.0
2020-12-16 10:55:00,60.27,60.3,60.25,60.25,138078.0,46.1236,46.1465,46.1083,46.1083,138078.0
2020-12-16 11:00:00,60.25,60.27,60.18,60.24,139464.0,46.1083,46.1236,46.0547,46.1006,139464.0
2020-12-16 11:05:00,60.23,60.31,60.23,60.25,98898.0,46.093,46.1542,46.093,46.1083,98898.0
2020-12-16 11:10:00,60.25,60.26,60.13,60.14,92795.0,46.1083,46.1159,46.0164,46.0241,92795.0
2020-12-16 11:15:00,60.15,60.22,60.13,60.21,96566.0,46.0317,46.0853,46.0164,46.0776,96566.0
2020-12-16 11:20:00,60.22,60.23,60.13,60.14,71864.0,46.0853,46.093,46.0164,46.0241,71864.0
2020-12-16 11:25:00,60.14,60.17,60.11,60.14,81754.0,46.0241,46.047,46.0011,46.0241,81754.0
2020-12-16 11:30:00,60.14,60.15,60.09,60.14,53755.0,46.0241,46.0317,45.9858,46.0241,53755.0
2020-12-16 11:35:00,60.14,60.19,60.11,60.14,90710.0,46.0241,46.0623,46.0011,46.0241,90710.0
2020-12-16 11:40:00,60.14,60.15,60.1,60.12,66549.0,46.0241,46.0317,45.9935,46.0088,66549.0
2020-12-16 11:45:00,60.13,60.13,60.06,60.08,115179.0,46.0164,46.0164,45.9629,45.9782,115179.0
2020-12-16 11:50:00,60.08,60.11,60.07,60.09,54300.0,45.9782,46.0011,45.9705,45.9858,54300.0
2020-12-16 11:55:00,60.09,60.1,60.04,60.06,62705.0,45.9858,45.9935,45.9475,45.9629,62705.0
2020-12-16 12:00:00,60.06,60.13,60.06,60.12,57272.0,45.9629,46.0164,45.9629,46.0088,57272.0
2020-12-16 12:05:00,60.12,60.12,60.06,60.07,52626.0,46.0088,46.0088,45.9629,45.9705,52626.0
2020-12-16 12:10:00,60.07,60.07,60.03,60.05,72329.0,45.9705,45.9705,45.9399,45.9552,72329.0
2020-12-16 12:15:00,60.05,60.06,60.01,60.02,80065.0,45.9552,45.9629,45.9246,45.9322,80065.0
2020-12-16 12:20:00,60.03,60.03,60.0,60.02,94469.0,45.9399,45.9399,45.9169,45.9322,94469.0
2020-12-16 12:25:00,60.02,60.02,59.96,59.97,336498.0,45.9322,45.9322,45.8863,45.894,336498.0
2020-12-16 12:30:00,59.97,60.05,59.96,60.0,153060.0,45.894,45.9552,45.8863,45.9169,153060.0
2020-12-16 12:35:00,60.0,60.01,59.94,59.96,111372.0,45.9169,45.9246,45.871,45.8863,111372.0
2020-12-16 12:40:00,59.95,59.98,59.92,59.98,87435.0,45.8787,45.9016,45.8557,45.9016,87435.0
2020-12-16 12:45:00,59.97,60.01,59.92,59.95,129970.0,45.894,45.9246,45.8557,45.8787,129970.0
2020-12-16 12:50:00,59.94,59.95,59.9,59.93,110639.0,45.871,45.8787,45.8404,45.8634,110639.0
2020-12-16 12:55:00,59.93,59.96,59.91,59.95,52498.0,45.8634,45.8863,45.8481,45.8787,52498.0
2020-12-16 13:00:00,59.95,59.95,59.89,59.93,101273.0,45.8787,45.8787,45.8328,45.8634,101273.0
2020-12-16 13:05:00,59.92,59.93,59.89,59.9,101001.0,45.8557,45.8634,45.8328,45.8404,101001.0
2020-12-16 13:10:00,59.91,59.92,59.87,59.9,88506.0,45.8481,45.8557,45.8175,45.8404,88506.0
2020-12-16 13:15:00,59.9,59.93,59.89,59.92,62195.0,45.8404,45.8634,45.8328,45.8557,62195.0
2020-12-16 13:20:00,59.92,59.92,59.88,59.89,74650.0,45.8557,45.8557,45.8251,45.8328,74650.0
2020-12-16 13:25:00,59.89,59.9,59.86,59.89,86923.0,45.8328,45.8404,45.8098,45.8328,86923.0
2020-12-16 13:30:00,59.89,59.9,59.83,59.84,146667.0,45.8328,45.8404,45.7868,45.7945,146667.0
2020-12-16 13:35:00,59.85,59.85,59.8,59.82,93982.0,45.8021,45.8021,45.7639,45.7792,93982.0
2020-12-16 13:40:00,59.82,59.85,59.77,59.78,158713.0,45.7792,45.8021,45.7409,45.7486,158713.0
2020-12-16 13:45:00,59.79,59.79,59.7,59.71,146228.0,45.7562,45.7562,45.6874,45.695,146228.0
2020-12-16 13:50:00,59.7,59.77,59.66,59.76,173885.0,45.6874,45.7409,45.6567,45.7333,173885.0
2020-12-16 13:55:00,59.75,59.77,59.75,59.76,124500.0,45.7256,45.7409,45.7256,45.7333,124500.0
2020-12-16 14:00:00,59.76,59.8,59.69,59.76,161873.0,45.7333,45.7639,45.6797,45.7333,161873.0
2020-12-16 14:05:00,59.77,59.79,59.72,59.79,88212.0,45.7409,45.7562,45.7027,45.7562,88212.0
2020-12-16 14:10:00,59.78,59.81,59.74,59.8,116699.0,45.7486,45.7715,45.718,45.7639,116699.0
2020-12-16 14:15:00,59.8,59.8,59.76,59.79,98062.0,45.7639,45.7639,45.7333,45.7562,98062.0
2020-12-16 14:20:00,59.79,59.81,59.76,59.8,84921.0,45.7562,45.7715,45.7333,45.7639,84921.0
2020-12-16 14:25:00,59.8,59.84,59.78,59.83,105126.0,45.7639,45.7945,45.7486,45.7868,105126.0
2020-12-16 14:30:00,59.83,59.89,59.83,59.88,115675.0,45.7868,45.8328,45.7868,45.8251,115675.0
2020-12-16 14:35:00,59.88,59.97,59.87,59.96,182210.0,45.8251,45.894,45.8175,45.8863,182210.0
2020-12-16 14:40:00,59.96,59.98,59.92,59.96,124393.0,45.8863,45.9016,45.8557,45.8863,124393.0
2020-12-16 14:45:00,59.96,60.0,59.95,59.98,85917.0,45.8863,45.9169,45.8787,45.9016,85917.0
2020-12-16 14:50:00,59.98,60.0,59.96,59.96,129694.0,45.9016,45.9169,45.8863,45.8863,129694.0
2020-12-16 14:55:00,59.96,60.0,59.94,59.98,109847.0,45.8863,45.9169,45.871,45.9016,109847.0
2020-12-16 15:00:00,59.99,60.0,59.95,59.98,132301.0,45.9093,45.9169,45.8787,45.9016,132301.0
2020-12-16 15:05:00,59.98,59.99,59.95,59.96,112701.0,45.9016,45.9093,45.8787,45.8863,112701.0
2020-12-16 15:10:00,59.95,59.97,59.88,59.91,154784.0,45.8787,45.894,45.8251,45.8481,154784.0
2020-12-16 15:15:00,59.91,59.95,59.88,59.93,133633.0,45.8481,45.8787,45.8251,45.8634,133633.0
2020-12-16 15:20:00,59.94,59.96,59.9,59.93,118869.0,45.871,45.8863,45.8404,45.8634,118869.0
2020-12-16 15:25:00,59.93,59.94,59.9,59.91,72166.0,45.8634,45.871,45.8404,45.8481,72166.0
2020-12-16 15:30:00,59.91,59.97,59.89,59.93,149511.0,45.8481,45.894,45.8328,45.8634,149511.0
2020-12-16 15:35:00,59.93,59.93,59.83,59.86,166098.0,45.8634,45.8634,45.7868,45.8098,166098.0
2020-12-16 15:40:00,59.86,59.9,59.86,59.89,145473.0,45.8098,45.8404,45.8098,45.8328,145473.0
2020-12-16 15:45:00,59.89,59.94,59.88,59.92,213105.0,45.8328,45.871,45.8251,45.8557,213105.0
2020-12-16 15:50:00,59.92,59.92,59.78,59.81,430785.0,45.8557,45.8557,45.7486,45.7715,430785.0
2020-12-16 15:55:00,59.81,59.92,59.77,59.92,1056140.0,45.7715,45.8557,45.7409,45.8557,1056140.0
2020-12-17 09:30:00,59.98,60.14,59.89,59.93,556873.0,45.9016,46.0241,45.8328,45.8634,556873.0
2020-12-17 09:35:00,59.93,60.03,59.91,60.0,130337.0,45.8634,45.9399,45.8481,45.9169,130337.0
2020-12-17 09:40:00,60.0,60.05,59.87,59.92,170064.0,45.9169,45.9552,45.8175,45.8557,170064.0
2020-12-17 09:45:00,59.92,59.95,59.86,59.86,154509.0,45.8557,45.8787,45.8098,45.8098,154509.0
2020-12-17 09:50:00,59.86,59.89,59.85,59.87,94718.0,45.8098,45.8328,45.8021,45.8175,94718.0
2020-12-17 09:55:00,59.87,59.91,59.84,59.87,106277.0,45.8175,45.8481,45.7945,45.8175,106277.0
2020-12-17 10:00:00,59.88,59.92,59.82,59.91,163934.0,45.8251,45.8557,45.7792,45.8481,163934.0
2020-12-17 10:05:00,59.92,59.98,59.89,59.97,79033.0,45.8557,45.9016,45.8328,45.894,79033.0
2020-12-17 10:10:00,59.96,59.98,59.91,59.94,82676.0,45.8863,45.9016,45.8481,45.871,82676.0
2020-12-17 10:15:00,59.94,59.94,59.84,59.85,142839.0,45.871,45.871,45.7945,45.8021,142839.0
2020-12-17 10:20:00,59.85,59.9,59.81,59.9,134815.0,45.8021,45.8404,45.7715,45.8404,134815.0
2020-12-17 10:25:00,59.9,59.92,59.85,59.85,161943.0,45.8404,45.8557,45.8021,45.8021,161943.0
2020-12-17 10:30:00,59.85,59.89,59.84,59.87,136709.0,45.8021,45.8328,45.7945,45.8175,136709.0
2020-12-17 10:35:00,59.87,59.91,59.83,59.91,95828.0,45.8175,45.8481,45.7868,45.8481,95828.0
2020-12-17 10:40:00,59.91,59.96,59.9,59.91,90651.0,45.8481,45.8863,45.8404,45.8481,90651.0
2020-12-17 10:45:00,59.9,59.94,59.87,59.89,77149.0,45.8404,45.871,45.8175,45.8328,77149.0
2020-12-17 10:50:00,59.89,59.9,59.84,59.86,105101.0,45.8328,45.8404,45.7945,45.8098,105101.0
2020-12-17 10:55:00,59.86,59.86,59.81,59.86,80656.0,45.8098,45.8098,45.7715,45.8098,80656.0
2020-12-17 11:00:00,59.85,59.88,59.81,59.82,128594.0,45.8021,45.8251,45.7715,45.7792,128594.0
2020-12-17 11:05:00,59.83,59.9,59.82,59.89,85102.0,45.7868,45.8404,45.7792,45.8328,85102.0
2020-12-17 11:10:00,59.89,59.89,59.82,59.84,67765.0,45.8328,45.8328,45.7792,45.7945,67765.0
2020-12-17 11:15:00,59.84,59.88,59.82,59.87,98678.0,45.7945,45.8251,45.7792,45.8175,98678.0
2020-12-17 11:20:00,59.87,59.88,59.76,59.77,128687.0,45.8175,45.8251,45.7333,45.7409,128687.0
2020-12-17 11:25:00,59.77,59.77,59.71,59.72,129548.0,45.7409,45.7409,45.695,45.7027,129548.0
2020-12-17 11:30:00,59.72,59.72,59.61,59.67,273418.0,45.7027,45.7027,45.6185,45.6644,273418.0
2020-12-17 11:35:00,59.68,59.79,59.68,59.78,91334.0,45.672,45.7562,45.672,45.7486,91334.0
2020-12-17 11:40:00,59.77,59.84,59.77,59.84,56924.0,45.7409,45.7945,45.7409,45.7945,56924.0
2020-12-17 11:45:00,59.83,59.86,59.82,59.86,65522.0,45.7868,45.8098,45.7792,45.8098,65522.0
2020-12-17 11:50:00,59.86,59.9,59.85,59.88,89308.0,45.8098,45.8404,45.8021,45.8251,89308.0
2020-12-17 11:55:00,59.88,59.92,59.85,59.9,72542.0,45.8251,45.8557,45.8021,45.8404,72542.0
2020-12-17 12:00:00,59.9,59.91,59.83,59.85,72115.0,45.8404,45.8481,45.7868,45.8021,72115.0
2020-12-17 12:05:00,59.86,59.89,59.85,59.87,48059.0,45.8098,45.8328,45.8021,45.8175,48059.0
2020-12-17 12:10:00,59.87,59.89,59.85,59.87,53424.0,45.8175,45.8328,45.8021,45.8175,53424.0
2020-12-17 12:15:00,59.87,59.87,59.79,59.8,66043.0,45.8175,45.8175,45.7562,45.7639,66043.0
2020-12-17 12:20:00,59.8,59.84,59.79,59.82,76545.0,45.7639,45.7945,45.7562,45.7792,76545.0
2020-12-17 12:25:00,59.83,59.84,59.8,59.8,57689.0,45.7868,45.7945,45.7639,45.7639,57689.0
2020-12-17 12:30:00,59.81,59.81,59.78,59.79,39418.0,45.7715,45.7715,45.7486,45.7562,39418.0
2020-12-17 12:35:00,59.8,59.81,59.75,59.8,90095.0,45.7639,45.7715,45.7256,45.7639,90095.0
2020-12-17 12:40:00,59.8,59.81,59.75,59.75,65687.0,45.7639,45.7715,45.7256,45.7256,65687.0
2020-12-17 12:45:00,59.76,59.79,59.74,59.79,83262.0,45.7333,45.7562,45.718,45.7562,83262.0
2020-12-17 12:50:00,59.79,59.85,59.77,59.84,71008.0,45.7562,45.8021,45.7409,45.7945,71008.0
2020-12-17 12:55:00,59.84,59.91,59.82,59.88,70876.0,45.7945,45.8481,45.7792,45.8251,70876.0
2020-12-17 13:00:00,59.87,59.92,59.87,59.9,74833.0,45.8175,45.8557,45.8175,45.8404,74833.0
2020-12-17 13:05:00,59.89,59.95,59.89,59.92,77673.0,45.8328,45.8787,45.8328,45.8557,77673.0
2020-12-17 13:10:00,59.92,59.97,59.91,59.96,69500.0,45.8557,45.894,45.8481,45.8863,69500.0
2020-12-17 13:15:00,59.97,59.98,59.95,59.96,74347.0,45.894,45.9016,45.8787,45.8863,74347.0
2020-12-17 13:20:00,59.96,59.98,59.93,59.96,55618.0,45.8863,45.9016,45.8634,45.8863,55618.0
2020-12-17 13:25:00,59.96,59.97,59.93,59.96,68725.0,45.8863,45.894,45.8634,45.8863,68725.0
2020-12-17 13:30:00,59.96,59.98,59.95,59.98,58753.0,45.8863,45.9016,45.8787,45.9016,58753.0
2020-12-17 13:35:00,59.98,60.0,59.95,59.99,72093.0,45.9016,45.9169,45.8787,45.9093,72093.0
2020-12-17 13:40:00,59.98,59.99,59.97,59.98,61985.0,45.9016,45.9093,45.894,45.9016,61985.0
2020-12-17 13:45:00,59.98,60.0,59.96,59.98,82572.0,45.9016,45.9169,45.8863,45.9016,82572.0
2020-12-17 13:50:00,59.98,60.07,59.98,60.03,105285.0,45.9016,45.9705,45.9016,45.9399,105285.0
2020-12-17 13:55:00,60.03,60.08,60.02,60.08,79682.0,45.9399,45.9782,45.9322,45.9782,79682.0
2020-12-17 14:00:00,60.08,60.09,60.05,60.09,93369.0,45.9782,45.9858,45.9552,45.9858,93369.0
2020-12-17 14:05:00,60.08,60.09,60.04,60.05,59764.0,45.9782,45.9858,45.9475,45.9552,59764.0
2020-12-17 14:10:00,60.05,60.08,60.01,60.02,89088.0,45.9552,45.9782,45.9246,45.9322,89088.0
2020-12-17 14:15:00,60.02,60.1,60.02,60.09,111745.0,45.9322,45.9935,45.9322,45.9858,111745.0
2020-12-17 14:20:00,60.09,60.15,60.08,60.09,99120.0,45.9858,46.0317,45.9782,45.9858,99120.0
2020-12-17 14:25:00,60.09,60.1,60.04,60.05,77438.0,45.9858,45.9935,45.9475,45.9552,77438.0
2020-12-17 14:30:00,60.06,60.09,60.05,60.06,93461.0,45.9629,45.9858,45.9552,45.9629,93461.0
2020-12-17 14:35:00,60.06,60.09,60.05,60.08,68122.0,45.9629,45.9858,45.9552,45.9782,68122.0
2020-12-17 14:40:00,60.08,60.1,60.06,60.07,73769.0,45.9782,45.9935,45.9629,45.9705,73769.0
2020-12-17 14:45:00,60.07,60.07,60.02,60.04,91728.0,45.9705,45.9705,45.9322,45.9475,91728.0
2020-12-17 14:50:00,60.04,60.07,60.01,60.04,88052.0,45.9475,45.9705,45.9246,45.9475,88052.0
2020-12-17 14:55:00,60.04,60.06,60.02,60.05,73323.0,45.9475,45.9629,45.9322,45.9552,73323.0
2020-12-17 15:00:00,60.06,60.09,60.05,60.07,109908.0,45.9629,45.9858,45.9552,45.9705,109908.0
2020-12-17 15:05:00,60.07,60.09,60.06,60.09,111957.0,45.9705,45.9858,45.9629,45.9858,111957.0
2020-12-17 15:10:00,60.09,60.09,60.05,60.05,98519.0,45.9858,45.9858,45.9552,45.9552,98519.0
2020-12-17 15:15:00,60.05,60.06,60.0,60.01,105108.0,45.9552,45.9629,45.9169,45.9246,105108.0
2020-12-17 15:20:00,60.01,60.08,60.01,60.08,66617.0,45.9246,45.9782,45.9246,45.9782,66617.0
2020-12-17 15:25:00,60.08,60.13,60.07,60.1,78061.0,45.9782,46.0164,45.9705,45.9935,78061.0
2020-12-17 15:30:00,60.11,60.15,60.09,60.11,138934.0,46.0011,46.0317,45.9858,46.0011,138934.0
2020-12-17 15:35:00,60.11,60.15,60.09,60.1,165264.0,46.0011,46.0317,45.9858,45.9935,165264.0
2020-12-17 15:40:00,60.1,60.11,60.03,60.04,177705.0,45.9935,46.0011,45.9399,45.9475,177705.0
2020-12-17 15:45:00,60.04,60.07,60.03,60.05,131858.0,45.9475,45.9705,45.9399,45.9552,131858.0
2020-12-17 15:50:00,60.05,60.07,59.97,59.98,271403.0,45.9552,45.9705,45.894,45.9016,271403.0
2020-12-17 15:55:00,59.98,60.03,59.92,60.01,587107.0,45.9016,45.9399,45.8557,45.9246,587107.0
2020-12-18 09:30:00,60.0,60.21,59.95,60.19,3095022.0,45.9169,46.0776,45.8787,46.0623,3095022.0
2020-12-18 09:35:00,60.19,60.2,60.1,60.13,186215.0,46.0623,46.07,45.9935,46.0164,186215.0
2020-12-18 09:40:00,60.13,60.15,60.03,60.05,126413.0,46.0164,46.0317,45.9399,45.9552,126413.0
2020-12-18 09:45:00,60.05,60.11,60.02,60.08,154011.0,45.9552,46.0011,45.9322,45.9782,154011.0
2020-12-18 09:50:00,60.08,60.1,60.01,60.09,113345.0,45.9782,45.9935,45.9246,45.9858,113345.0
2020-12-18 09:55:00,60.09,60.11,60.03,60.06,103122.0,45.9858,46.0011,45.9399,45.9629,103122.0
2020-12-18 10:00:00,60.07,60.1,59.97,59.99,106912.0,45.9705,45.9935,45.894,45.9093,106912.0
2020-12-18 10:05:00,60.0,60.09,59.96,60.07,110023.0,45.9169,45.9858,45.8863,45.9705,110023.0
2020-12-18 10:10:00,60.07,60.07,59.89,59.93,171679.0,45.9705,45.9705,45.8328,45.8634,171679.0
2020-12-18 10:15:00,59.92,59.95,59.87,59.94,72559.0,45.8557,45.8787,45.8175,45.871,72559.0
2020-12-18 10:20:00,59.94,59.95,59.87,59.9,111071.0,45.871,45.8787,45.8175,45.8404,111071.0
2020-12-18 10:25:00,59.89,59.91,59.79,59.86,112227.0,45.8328,45.8481,45.7562,45.8098,112227.0
2020-12-18 10:30:00,59.86,59.97,59.84,59.92,175235.0,45.8098,45.894,45.7945,45.8557,175235.0
2020-12-18 10:35:00,59.93,59.94,59.85,59.93,88902.0,45.8634,45.871,45.8021,45.8634,88902.0
2020-12-18 10:40:00,59.92,59.99,59.91,59.98,61037.0,45.8557,45.9093,45.8481,45.9016,61037.0
2020-12-18 10:45:00,59.97,60.02,59.88,59.9,156909.0,45.894,45.9322,45.8251,45.8404,156909.0
2020-12-18 10:50:00,59.9,59.98,59.88,59.96,94358.0,45.8404,45.9016,45.8251,45.8863,94358.0
2020-12-18 10:55:00,59.96,60.04,59.95,60.0,86785.0,45.8863,45.9475,45.8787,45.9169,86785.0
2020-12-18 11:00:00,59.99,60.02,59.96,59.99,53171.0,45.9093,45.9322,45.8863,45.9093,53171.0
2020-12-18 11:05:00,59.98,60.0,59.93,59.94,45492.0,45.9016,45.9169,45.8634,45.871,45492.0
2020-12-18 11:10:00,59.94,59.95,59.88,59.89,89182.0,45.871,45.8787,45.8251,45.8328,89182.0
2020-12-18 11:15:00,59.89,60.0,59.85,59.98,154509.0,45.8328,45.9169,45.8021,45.9016,154509.0
2020-12-18 11:20:00,59.98,60.04,59.98,60.04,70579.0,45.9016,45.9475,45.9016,45.9475,70579.0
2020-12-18 11:25:00,60.04,60.08,60.02,60.05,135412.0,45.9475,45.9782,45.9322,45.9552,135412.0
2020-12-18 11:30:00,60.05,60.09,60.04,60.08,103842.0,45.9552,45.9858,45.9475,45.9782,103842.0
2020-12-18 11:35:00,60.08,60.1,60.07,60.09,72766.0,45.9782,45.9935,45.9705,45.9858,72766.0
2020-12-18 11:40:00,60.09,60.16,60.09,60.16,108020.0,45.9858,46.0394,45.9858,46.0394,108020.0
2020-12-18 11:45:00,60.15,60.23,60.15,60.22,141671.0,46.0317,46.093,46.0317,46.0853,141671.0
2020-12-18 11:50:00,60.22,60.32,60.21,60.32,184413.0,46.0853,46.1618,46.0776,46.1618,184413.0
2020-12-18 11:55:00,60.32,60.4,60.31,60.38,187517.0,46.1618,46.2231,46.1542,46.2077,187517.0
2020-12-18 12:00:00,60.38,60.45,60.37,60.39,140646.0,46.2077,46.2613,46.2001,46.2154,140646.0
2020-12-18 12:05:00,60.39,60.39,60.31,60.32,60411.0,46.2154,46.2154,46.1542,46.1618,60411.0
2020-12-18 12:10:00,60.32,60.37,60.29,60.36,67938.0,46.1618,46.2001,46.1389,46.1924,67938.0
2020-12-18 12:15:00,60.36,60.39,60.34,60.35,69541.0,46.1924,46.2154,46.1771,46.1848,69541.0
2020-12-18 12:20:00,60.36,60.36,60.28,60.3,67414.0,46.1924,46.1924,46.1312,46.1465,67414.0
2020-12-18 12:25:00,60.31,60.34,60.3,60.33,43644.0,46.1542,46.1771,46.1465,46.1695,43644.0
2020-12-18 12:30:00,60.33,60.35,60.26,60.3,60017.0,46.1695,46.1848,46.1159,46.1465,60017.0
2020-12-18 12:35:00,60.3,60.39,60.28,60.39,94167.0,46.1465,46.2154,46.1312,46.2154,94167.0
2020-12-18 12:40:00,60.39,60.41,60.34,60.37,63687.0,46.2154,46.2307,46.1771,46.2001,63687.0
2020-12-18 12:45:00,60.37,60.39,60.33,60.35,63787.0,46.2001,46.2154,46.1695,46.1848,63787.0
2020-12-18 12:50:00,60.35,60.36,60.29,60.3,68952.0,46.1848,46.1924,46.1389,46.1465,68952.0
2020-12-18 12:55:00,60.3,60.34,60.27,60.3,98809.0,46.1465,46.1771,46.1236,46.1465,98809.0
2020-12-18 13:00:00,60.3,60.32,60.25,60.26,61568.0,46.1465,46.1618,46.1083,46.1159,61568.0
2020-12-18 13:05:00,60.26,60.32,60.26,60.28,74700.0,46.1159,46.1618,46.1159,46.1312,74700.0
2020-12-18 13:10:00,60.28,60.31,60.25,60.29,79147.0,46.1312,46.1542,46.1083,46.1389,79147.0
2020-12-18 13:15:00,60.29,60.29,60.25,60.28,62354.0,46.1389,46.1389,46.1083,46.1312,62354.0
2020-12-18 13:20:00,60.28,60.32,60.27,60.32,112556.0,46.1312,46.1618,46.1236,46.1618,112556.0
2020-12-18 13:25:00,60.32,60.35,60.29,60.34,61482.0,46.1618,46.1848,46.1389,46.1771,61482.0
2020-12-18 13:30:00,60.33,60.34,60.27,60.27,71688.0,46.1695,46.1771,46.1236,46.1236,71688.0
2020-12-18 13:35:00,60.28,60.3,60.25,60.26,60522.0,46.1312,46.1465,46.1083,46.1159,60522.0
2020-12-18 13:40:00,60.26,60.29,60.24,60.26,46425.0,46.1159,46.1389,46.1006,46.1159,46425.0
2020-12-18 13:45:00,60.26,60.27,60.21,60.22,52366.0,46.1159,46.1236,46.0776,46.0853,52366.0
2020-12-18 13:50:00,60.22,60.27,60.21,60.25,63041.0,46.0853,46.1236,46.0776,46.1083,63041.0
2020-12-18 13:55:00,60.26,60.29,60.23,60.26,89498.0,46.1159,46.1389,46.093,46.1159,89498.0
2020-12-18 14:00:00,60.26,60.26,60.13,60.15,128007.0,46.1159,46.1159,46.0164,46.0317,128007.0
2020-12-18 14:05:00,60.15,60.19,60.13,60.16,137835.0,46.0317,46.0623,46.0164,46.0394,137835.0
2020-12-18 14:10:00,60.16,60.17,60.11,60.15,81092.0,46.0394,46.047,46.0011,46.0317,81092.0
2020-12-18 14:15:00,60.15,60.18,60.11,60.14,168755.0,46.0317,46.0547,46.0011,46.0241,168755.0
2020-12-18 14:20:00,60.14,60.19,60.12,60.13,126204.0,46.0241,46.0623,46.0088,46.0164,126204.0
2020-12-18 14:25:00,60.13,60.16,60.1,60.11,91806.0,46.0164,46.0394,45.9935,46.0011,91806.0
2020-12-18 14:30:00,60.11,60.17,60.11,60.12,79638.0,46.0011,46.047,46.0011,46.0088,79638.0
2020-12-18 14:35:00,60.12,60.18,60.11,60.18,119679.0,46.0088,46.0547,46.0011,46.0547,119679.0
2020-12-18 14:40:00,60.17,60.18,60.12,60.14,66730.0,46.047,46.0547,46.0088,46.0241,66730.0
2020-12-18 14:45:00,60.14,60.14,60.08,60.13,112077.0,46.0241,46.0241,45.9782,46.0164,112077.0
2020-12-18 14:50:00,60.13,60.15,60.06,60.09,152668.0,46.0164,46.0317,45.9629,45.9858,152668.0
2020-12-18 14:55:00,60.09,60.13,60.02,60.03,195110.0,45.9858,46.0164,45.9322,45.9399,195110.0
2020-12-18 15:00:00,60.03,60.12,60.02,60.1,132651.0,45.9399,46.0088,45.9322,45.9935,132651.0
2020-12-18 15:05:00,60.1,60.13,60.08,60.13,102869.0,45.9935,46.0164,45.9782,46.0164,102869.0
2020-12-18 15:10:00,60.12,60.13,60.07,60.1,133700.0,46.0088,46.0164,45.9705,45.9935,133700.0
2020-12-18 15:15:00,60.1,60.16,60.1,60.11,118961.0,45.9935,46.0394,45.9935,46.0011,118961.0
2020-12-18 15:20:00,60.11,60.14,60.09,60.11,162883.0,46.0011,46.0241,45.9858,46.0011,162883.0
2020-12-18 15:25:00,60.11,60.12,60.04,60.1,144119.0,46.0011,46.0088,45.9475,45.9935,144119.0
2020-12-18 15:30:00,60.1,60.22,60.09,60.19,186711.0,45.9935,46.0853,45.9858,46.0623,186711.0
2020-12-18 15:35:00,60.19,60.33,60.18,60.29,240142.0,46.0623,46.1695,46.0547,46.1389,240142.0
2020-12-18 15:40:00,60.29,60.48,60.28,60.46,390614.0,46.1389,46.2843,46.1312,46.269,390614.0
2020-12-18 15:45:00,60.46,60.6,60.42,60.59,518558.0,46.269,46.3761,46.2384,46.3685,518558.0
2020-12-18 15:50:00,60.59,60.72,60.52,60.64,681567.0,46.3685,46.4679,46.3149,46.4067,681567.0
2020-12-18 15:55:00,60.63,60.78,60.42,60.48,1739893.0,46.3991,46.5139,46.2384,46.2843,1739893.0
2020-12-21 09:30:00,60.06,60.12,60.02,60.07,765576.0,45.9629,46.0088,45.9322,45.9705,765576.0
2020-12-21 09:35:00,60.06,60.13,59.98,60.04,370957.0,45.9629,46.0164,45.9016,45.9475,370957.0
2020-12-21 09:40:00,60.03,60.09,59.98,59.98,334825.0,45.9399,45.9858,45.9016,45.9016,334825.0
2020-12-21 09:45:00,59.99,60.0,59.81,59.84,244065.0,45.9093,45.9169,45.7715,45.7945,244065.0
2020-12-21 09:50:00,59.84,59.87,59.74,59.79,205587.0,45.7945,45.8175,45.718,45.7562,205587.0
2020-12-21 09:55:00,59.78,59.79,59.62,59.63,176868.0,45.7486,45.7562,45.6261,45.6338,176868.0
2020-12-21 10:00:00,59.64,59.64,59.45,59.5,402676.0,45.6414,45.6414,45.496,45.5343,402676.0
2020-12-21 10:05:00,59.5,59.6,59.43,59.58,256155.0,45.5343,45.6108,45.4807,45.5955,256155.0
2020-12-21 10:10:00,59.59,59.66,59.52,59.61,174626.0,45.6032,45.6567,45.5496,45.6185,174626.0
2020-12-21 10:15:00,59.6,59.6,59.37,59.43,254976.0,45.6108,45.6108,45.4348,45.4807,254976.0
2020-12-21 10:20:00,59.43,59.43,59.28,59.37,220566.0,45.4807,45.4807,45.3659,45.4348,220566.0
2020-12-21 10:25:00,59.37,59.44,59.34,59.35,148668.0,45.4348,45.4884,45.4119,45.4195,148668.0
2020-12-21 10:30:00,59.34,59.39,59.28,59.37,232044.0,45.4119,45.4501,45.3659,45.4348,232044.0
2020-12-21 10:35:00,59.37,59.41,59.3,59.41,132910.0,45.4348,45.4654,45.3812,45.4654,132910.0
2020-12-21 10:40:00,59.4,59.42,59.35,59.4,133115.0,45.4578,45.4731,45.4195,45.4578,133115.0
2020-12-21 10:45:00,59.4,59.42,59.31,59.34,179326.0,45.4578,45.4731,45.3889,45.4119,179326.0
2020-12-21 10:50:00,59.34,59.38,59.31,59.36,179816.0,45.4119,45.4425,45.3889,45.4272,179816.0
2020-12-21 10:55:00,59.36,59.45,59.34,59.41,268775.0,45.4272,45.496,45.4119,45.4654,268775.0
2020-12-21 11:00:00,59.4,59.45,59.36,59.44,179864.0,45.4578,45.496,45.4272,45.4884,179864.0
2020-12-21 11:05:00,59.43,59.61,59.41,59.6,181187.0,45.4807,45.6185,45.4654,45.6108,181187.0
2020-12-21 11:10:00,59.6,59.61,59.55,59.59,169381.0,45.6108,45.6185,45.5726,45.6032,169381.0
2020-12-21 11:15:00,59.58,59.59,59.48,59.5,168738.0,45.5955,45.6032,45.519,45.5343,168738.0
2020-12-21 11:20:00,59.5,59.54,59.5,59.54,82938.0,45.5343,45.5649,45.5343,45.5649,82938.0
2020-12-21 11:25:00,59.53,59.57,59.46,59.47,121576.0,45.5573,45.5879,45.5037,45.5113,121576.0
2020-12-21 11:30:00,59.47,59.5,59.4,59.41,118776.0,45.5113,45.5343,45.4578,45.4654,118776.0
2020-12-21 11:35:00,59.41,59.47,59.4,59.4,98691.0,45.4654,45.5113,45.4578,45.4578,98691.0
2020-12-21 11:40:00,59.4,59.42,59.36,59.38,113401.0,45.4578,45.4731,45.4272,45.4425,113401.0
2020-12-21 11:45:00,59.38,59.47,59.37,59.47,64354.0,45.4425,45.5113,45.4348,45.5113,64354.0
2020-12-21 11:50:00,59.47,59.56,59.47,59.54,148531.0,45.5113,45.5802,45.5113,45.5649,148531.0
2020-12-21 11:55:00,59.54,59.56,59.49,59.54,75285.0,45.5649,45.5802,45.5266,45.5649,75285.0
2020-12-21 12:00:00,59.54,59.6,59.53,59.59,74884.0,45.5649,45.6108,45.5573,45.6032,74884.0
2020-12-21 12:05:00,59.59,59.59,59.55,59.58,65376.0,45.6032,45.6032,45.5726,45.5955,65376.0
2020-12-21 12:10:00,59.58,59.58,59.53,59.56,76072.0,45.5955,45.5955,45.5573,45.5802,76072.0
2020-12-21 12:15:00,59.56,59.61,59.56,59.58,63823.0,45.5802,45.6185,45.5802,45.5955,63823.0
2020-12-21 12:20:00,59.58,59.61,59.57,59.61,35283.0,45.5955,45.6185,45.5879,45.6185,35283.0
2020-12-21 12:25:00,59.61,59.65,59.6,59.65,55343.0,45.6185,45.6491,45.6108,45.6491,55343.0
2020-12-21 12:30:00,59.65,59.69,59.63,59.64,64813.0,45.6491,45.6797,45.6338,45.6414,64813.0
2020-12-21 12:35:00,59.64,59.66,59.61,59.65,74019.0,45.6414,45.6567,45.6185,45.6491,74019.0
2020-12-21 12:40:00,59.65,59.66,59.59,59.6,75181.0,45.6491,45.6567,45.6032,45.6108,75181.0
2020-12-21 12:45:00,59.6,59.65,59.6,59.61,217332.0,45.6108,45.6491,45.6108,45.6185,217332.0
2020-12-21 12:50:00,59.61,59.62,59.56,59.61,116299.0,45.6185,45.6261,45.5802,45.6185,116299.0
2020-12-21 12:55:00,59.61,59.67,59.6,59.66,86245.0,45.6185,45.6644,45.6108,45.6567,86245.0
2020-12-21 13:00:00,59.66,59.69,59.64,59.67,83178.0,45.6567,45.6797,45.6414,45.6644,83178.0
2020-12-21 13:05:00,59.67,59.67,59.61,59.63,116158.0,45.6644,45.6644,45.6185,45.6338,116158.0
2020-12-21 13:10:00,59.63,59.64,59.6,59.61,115764.0,45.6338,45.6414,45.6108,45.6185,115764.0
2020-12-21 13:15:00,59.61,59.64,59.59,59.61,83910.0,45.6185,45.6414,45.6032,45.6185,83910.0
2020-12-21 13:20:00,59.61,59.62,59.57,59.62,90795.0,45.6185,45.6261,45.5879,45.6261,90795.0
2020-12-21 13:25:00,59.62,59.65,59.6,59.65,97318.0,45.6261,45.6491,45.6108,45.6491,97318.0
2020-12-21 13:30:00,59.65,59.66,59.59,59.61,75977.0,45.6491,45.6567,45.6032,45.6185,75977.0
2020-12-21 13:35:00,59.61,59.63,59.6,59.62,57329.0,45.6185,45.6338,45.6108,45.6261,57329.0
2020-12-21 13:40:00,59.62,59.69,59.61,59.68,77961.0,45.6261,45.6797,45.6185,45.672,77961.0
2020-12-21 13:45:00,59.67,59.68,59.59,59.59,112595.0,45.6644,45.672,45.6032,45.6032,112595.0
2020-12-21 13:50:00,59.6,59.66,59.6,59.66,60920.0,45.6108,45.6567,45.6108,45.6567,60920.0
2020-12-21 13:55:00,59.65,59.68,59.64,59.65,74284.0,45.6491,45.672,45.6414,45.6491,74284.0
2020-12-21 14:00:00,59.65,59.65,59.6,59.63,76223.0,45.6491,45.6491,45.6108,45.6338,76223.0
2020-12-21 14:05:00,59.63,59.64,59.59,59.62,71883.0,45.6338,45.6414,45.6032,45.6261,71883.0
2020-12-21 14:10:00,59.62,59.64,59.59,59.63,84745.0,45.6261,45.6414,45.6032,45.6338,84745.0
2020-12-21 14:15:00,59.63,59.65,59.61,59.63,85554.0,45.6338,45.6491,45.6185,45.6338,85554.0
2020-12-21 14:20:00,59.63,59.65,59.58,59.63,115645.0,45.6338,45.6491,45.5955,45.6338,115645.0
2020-12-21 14:25:00,59.62,59.65,59.6,59.62,89045.0,45.6261,45.6491,45.6108,45.6261,89045.0
2020-12-21 14:30:00,59.61,59.63,59.58,59.59,112532.0,45.6185,45.6338,45.5955,45.6032,112532.0
2020-12-21 14:35:00,59.59,59.63,59.56,59.57,129710.0,45.6032,45.6338,45.5802,45.5879,129710.0
2020-12-21 14:40:00,59.57,59.58,59.54,59.55,117958.0,45.5879,45.5955,45.5649,45.5726,117958.0
2020-12-21 14:45:00,59.55,59.56,59.53,59.54,150306.0,45.5726,45.5802,45.5573,45.5649,150306.0
2020-12-21 14:50:00,59.54,59.57,59.53,59.57,88782.0,45.5649,45.5879,45.5573,45.5879,88782.0
2020-12-21 14:55:00,59.57,59.57,59.52,59.54,207588.0,45.5879,45.5879,45.5496,45.5649,207588.0
2020-12-21 15:00:00,59.54,59.55,59.5,59.51,186145.0,45.5649,45.5726,45.5343,45.5419,186145.0
2020-12-21 15:05:00,59.51,59.52,59.46,59.47,111410.0,45.5419,45.5496,45.5037,45.5113,111410.0
2020-12-21 15:10:00,59.47,59.47,59.43,59.47,121636.0,45.5113,45.5113,45.4807,45.5113,121636.0
2020-12-21 15:15:00,59.47,59.47,59.4,59.42,116824.0,45.5113,45.5113,45.4578,45.4731,116824.0
2020-12-21 15:20:00,59.42,59.42,59.38,59.4,157349.0,45.4731,45.4731,45.4425,45.4578,157349.0
2020-12-21 15:25:00,59.4,59.45,59.39,59.44,215665.0,45.4578,45.496,45.4501,45.4884,215665.0
2020-12-21 15:30:00,59.45,59.45,59.36,59.38,216495.0,45.496,45.496,45.4272,45.4425,216495.0
2020-12-21 15:35:00,59.38,59.47,59.34,59.47,306389.0,45.4425,45.5113,45.4119,45.5113,306389.0
2020-12-21 15:40:00,59.47,59.51,59.38,59.39,280394.0,45.5113,45.5419,45.4425,45.4501,280394.0
2020-12-21 15:45:00,59.39,59.44,59.36,59.43,237821.0,45.4501,45.4884,45.4272,45.4807,237821.0
2020-12-21 15:50:00,59.42,59.43,59.29,59.34,479874.0,45.4731,45.4807,45.3736,45.4119,479874.0
2020-12-21 15:55:00,59.34,59.52,59.33,59.5,1086538.0,45.4119,45.5496,45.4042,45.5343,1086538.0
2020-12-22 09:30:00,59.37,59.42,59.27,59.3,599658.0,45.4348,45.4731,45.3583,45.3812,599658.0
2020-12-22 09:35:00,59.29,59.34,59.22,59.29,333623.0,45.3736,45.4119,45.32,45.3736,333623.0
2020-12-22 09:40:00,59.29,59.36,59.2,59.32,158321.0,45.3736,45.4272,45.3047,45.3965,158321.0
2020-12-22 09:45:00,59.32,59.38,59.27,59.3,166553.0,45.3965,45.4425,45.3583,45.3812,166553.0
2020-12-22 09:50:00,59.3,59.3,59.1,59.11,201391.0,45.3812,45.3812,45.2282,45.2358,201391.0
2020-12-22 09:55:00,59.1,59.12,59.04,59.11,199104.0,45.2282,45.2435,45.1823,45.2358,199104.0
2020-12-22 10:00:00,59.1,59.14,59.02,59.09,168187.0,45.2282,45.2588,45.167,45.2205,168187.0
2020-12-22 10:05:00,59.1,59.11,59.03,59.04,147221.0,45.2282,45.2358,45.1746,45.1823,147221.0
2020-12-22 10:10:00,59.04,59.19,59.02,59.16,248031.0,45.1823,45.2971,45.167,45.2741,248031.0
2020-12-22 10:15:00,59.16,59.19,59.13,59.18,99065.0,45.2741,45.2971,45.2511,45.2894,99065.0
2020-12-22 10:20:00,59.19,59.21,59.14,59.2,110863.0,45.2971,45.3124,45.2588,45.3047,110863.0
2020-12-22 10:25:00,59.2,59.25,59.16,59.25,116473.0,45.3047,45.343,45.2741,45.343,116473.0
2020-12-22 10:30:00,59.25,59.26,59.17,59.18,107678.0,45.343,45.3506,45.2818,45.2894,107678.0
2020-12-22 10:35:00,59.18,59.2,59.15,59.16,79829.0,45.2894,45.3047,45.2664,45.2741,79829.0
2020-12-22 10:40:00,59.15,59.17,59.08,59.09,91627.0,45.2664,45.2818,45.2129,45.2205,91627.0
2020-12-22 10:45:00,59.09,59.16,59.09,59.14,100979.0,45.2205,45.2741,45.2205,45.2588,100979.0
2020-12-22 10:50:00,59.15,59.23,59.14,59.19,96393.0,45.2664,45.3277,45.2588,45.2971,96393.0
2020-12-22 10:55:00,59.19,59.2,59.15,59.18,73952.0,45.2971,45.3047,45.2664,45.2894,73952.0
2020-12-22 11:00:00,59.18,59.19,59.09,59.1,79981.0,45.2894,45.2971,45.2205,45.2282,79981.0
2020-12-22 11:05:00,59.1,59.17,59.09,59.13,92248.0,45.2282,45.2818,45.2205,45.2511,92248.0
2020-12-22 11:10:00,59.13,59.2,59.11,59.2,72050.0,45.2511,45.3047,45.2358,45.3047,72050.0
2020-12-22 11:15:00,59.2,59.3,59.2,59.28,113330.0,45.3047,45.3812,45.3047,45.3659,113330.0
2020-12-22 11:20:00,59.28,59.33,59.27,59.3,87997.0,45.3659,45.4042,45.3583,45.3812,87997.0
2020-12-22 11:25:00,59.3,59.38,59.3,59.34,90344.0,45.3812,45.4425,45.3812,45.4119,90344.0
2020-12-22 11:30:00,59.34,59.39,59.33,59.35,153396.0,45.4119,45.4501,45.4042,45.4195,153396.0
2020-12-22 11:35:00,59.36,59.41,59.32,59.39,96581.0,45.4272,45.4654,45.3965,45.4501,96581.0
2020-12-22 11:40:00,59.39,59.39,59.3,59.32,91609.0,45.4501,45.4501,45.3812,45.3965,91609.0
2020-12-22 11:45:00,59.32,59.33,59.21,59.23,71564.0,45.3965,45.4042,45.3124,45.3277,71564.0
2020-12-22 11:50:00,59.22,59.23,59.17,59.19,80480.0,45.32,45.3277,45.2818,45.2971,80480.0
2020-12-22 11:55:00,59.19,59.21,59.17,59.18,63573.0,45.2971,45.3124,45.2818,45.2894,63573.0
2020-12-22 12:00:00,59.19,59.24,59.18,59.23,64879.0,45.2971,45.3353,45.2894,45.3277,64879.0
2020-12-22 12:05:00,59.23,59.27,59.22,59.23,53415.0,45.3277,45.3583,45.32,45.3277,53415.0
2020-12-22 12:10:00,59.23,59.27,59.21,59.22,60524.0,45.3277,45.3583,45.3124,45.32,60524.0
2020-12-22 12:15:00,59.22,59.24,59.19,59.2,51288.0,45.32,45.3353,45.2971,45.3047,51288.0
2020-12-22 12:20:00,59.2,59.21,59.16,59.16,52538.0,45.3047,45.3124,45.2741,45.2741,52538.0
2020-12-22 12:25:00,59.17,59.17,59.13,59.14,49673.0,45.2818,45.2818,45.2511,45.2588,49673.0
2020-12-22 12:30:00,59.14,59.15,59.05,59.07,98361.0,45.2588,45.2664,45.1899,45.2052,98361.0
2020-12-22 12:35:00,59.07,59.1,59.03,59.05,83247.0,45.2052,45.2282,45.1746,45.1899,83247.0
2020-12-22 12:40:00,59.05,59.1,59.03,59.04,72279.0,45.1899,45.2282,45.1746,45.1823,72279.0
2020-12-22 12:45:00,59.04,59.05,59.02,59.04,52173.0,45.1823,45.1899,45.167,45.1823,52173.0
2020-12-22 12:50:00,59.03,59.04,58.96,59.02,315001.0,45.1746,45.1823,45.121,45.167,315001.0
2020-12-22 12:55:00,59.03,59.04,58.97,58.98,124025.0,45.1746,45.1823,45.1287,45.1364,124025.0
2020-12-22 13:00:00,58.98,59.02,58.96,59.01,105691.0,45.1364,45.167,45.121,45.1593,105691.0
2020-12-22 13:05:00,59.01,59.03,58.99,59.02,98492.0,45.1593,45.1746,45.144,45.167,98492.0
2020-12-22 13:10:00,59.02,59.11,59.02,59.1,189848.0,45.167,45.2358,45.167,45.2282,189848.0
2020-12-22 13:15:00,59.09,59.1,59.02,59.03,75230.0,45.2205,45.2282,45.167,45.1746,75230.0
2020-12-22 13:20:00,59.03,59.06,59.01,59.03,60901.0,45.1746,45.1976,45.1593,45.1746,60901.0
2020-12-22 13:25:00,59.03,59.05,59.02,59.05,45408.0,45.1746,45.1899,45.167,45.1899,45408.0
2020-12-22 13:30:00,59.05,59.13,59.04,59.11,134267.0,45.1899,45.2511,45.1823,45.2358,134267.0
2020-12-22 13:35:00,59.11,59.13,59.07,59.09,64092.0,45.2358,45.2511,45.2052,45.2205,64092.0
2020-12-22 13:40:00,59.08,59.14,59.08,59.14,56302.0,45.2129,45.2588,45.2129,45.2588,56302.0
2020-12-22 13:45:00,59.14,59.17,59.13,59.15,74989.0,45.2588,45.2818,45.2511,45.2664,74989.0
2020-12-22 13:50:00,59.15,59.2,59.14,59.2,65346.0,45.2664,45.3047,45.2588,45.3047,65346.0
2020-12-22 13:55:00,59.2,59.21,59.13,59.14,68367.0,45.3047,45.3124,45.2511,45.2588,68367.0
2020-12-22 14:00:00,59.13,59.15,59.11,59.14,67014.0,45.2511,45.2664,45.2358,45.2588,67014.0
2020-12-22 14:05:00,59.13,59.14,59.05,59.06,69947.0,45.2511,45.2588,45.1899,45.1976,69947.0
2020-12-22 14:10:00,59.06,59.07,59.01,59.02,81656.0,45.1976,45.2052,45.1593,45.167,81656.0
2020-12-22 14:15:00,59.01,59.05,59.0,59.03,61829.0,45.1593,45.1899,45.1517,45.1746,61829.0
2020-12-22 14:20:00,59.04,59.07,59.02,59.04,74568.0,45.1823,45.2052,45.167,45.1823,74568.0
2020-12-22 14:25:00,59.04,59.07,59.02,59.07,49656.0,45.1823,45.2052,45.167,45.2052,49656.0
2020-12-22 14:30:00,59.07,59.09,59.04,59.05,69441.0,45.2052,45.2205,45.1823,45.1899,69441.0
2020-12-22 14:35:00,59.04,59.05,59.0,59.02,96704.0,45.1823,45.1899,45.1517,45.167,96704.0
2020-12-22 14:40:00,59.02,59.02,58.98,59.0,93613.0,45.167,45.167,45.1364,45.1517,93613.0
2020-12-22 14:45:00,59.0,59.0,58.97,58.98,96275.0,45.1517,45.1517,45.1287,45.1364,96275.0
2020-12-22 14:50:00,58.98,59.0,58.97,59.0,67271.0,45.1364,45.1517,45.1287,45.1517,67271.0
2020-12-22 14:55:00,59.0,59.02,58.98,59.02,124501.0,45.1517,45.167,45.1364,45.167,124501.0
2020-12-22 15:00:00,59.02,59.04,58.98,59.01,118752.0,45.167,45.1823,45.1364,45.1593,118752.0
2020-12-22 15:05:00,59.01,59.01,58.97,58.97,86380.0,45.1593,45.1593,45.1287,45.1287,86380.0
2020-12-22 15:10:00,58.98,58.99,58.95,58.97,80028.0,45.1364,45.144,45.1134,45.1287,80028.0
2020-12-22 15:15:00,58.96,58.98,58.95,58.97,128879.0,45.121,45.1364,45.1134,45.1287,128879.0
2020-12-22 15:20:00,58.97,59.0,58.96,58.98,116693.0,45.1287,45.1517,45.121,45.1364,116693.0
2020-12-22 15:25:00,58.98,58.98,58.95,58.96,89852.0,45.1364,45.1364,45.1134,45.121,89852.0
2020-12-22 15:30:00,58.96,58.98,58.9,58.9,262220.0,45.121,45.1364,45.0751,45.0751,262220.0
2020-12-22 15:35:00,58.91,58.94,58.86,58.92,255245.0,45.0828,45.1057,45.0445,45.0904,255245.0
2020-12-22 15:40:00,58.92,58.97,58.87,58.96,207079.0,45.0904,45.1287,45.0522,45.121,207079.0
2020-12-22 15:45:00,58.96,59.02,58.94,58.98,266321.0,45.121,45.167,45.1057,45.1364,266321.0
2020-12-22 15:50:00,58.97,58.99,58.9,58.95,320571.0,45.1287,45.144,45.0751,45.1134,320571.0
2020-12-22 15:55:00,58.94,59.01,58.94,59.0,829120.0,45.1057,45.1593,45.1057,45.1517,829120.0
2020-12-23 09:30:00,59.2,59.28,59.11,59.14,362863.0,45.3047,45.3659,45.2358,45.2588,362863.0
2020-12-23 09:35:00,59.14,59.19,59.05,59.09,331529.0,45.2588,45.2971,45.1899,45.2205,331529.0
2020-12-23 09:40:00,59.09,59.18,59.07,59.16,298533.0,45.2205,45.2894,45.2052,45.2741,298533.0
2020-12-23 09:45:00,59.17,59.22,59.14,59.21,311716.0,45.2818,45.32,45.2588,45.3124,311716.0
2020-12-23 09:50:00,59.21,59.24,59.07,59.14,235525.0,45.3124,45.3353,45.2052,45.2588,235525.0
2020-12-23 09:55:00,59.13,59.16,59.06,59.1,112593.0,45.2511,45.2741,45.1976,45.2282,112593.0
2020-12-23 10:00:00,59.1,59.14,59.06,59.08,155186.0,45.2282,45.2588,45.1976,45.2129,155186.0
2020-12-23 10:05:00,59.09,59.12,59.01,59.03,184358.0,45.2205,45.2435,45.1593,45.1746,184358.0
2020-12-23 10:10:00,59.03,59.03,58.92,58.94,240867.0,45.1746,45.1746,45.0904,45.1057,240867.0
2020-12-23 10:15:00,58.94,58.98,58.9,58.94,159687.0,45.1057,45.1364,45.0751,45.1057,159687.0
2020-12-23 10:20:00,58.94,58.98,58.88,58.93,251405.0,45.1057,45.1364,45.0598,45.0981,251405.0
2020-12-23 10:25:00,58.93,58.97,58.89,58.97,109536.0,45.0981,45.1287,45.0675,45.1287,109536.0
2020-12-23 10:30:00,58.97,58.98,58.9,58.96,155470.0,45.1287,45.1364,45.0751,45.121,155470.0
2020-12-23 10:35:00,58.96,59.02,58.94,59.0,150302.0,45.121,45.167,45.1057,45.1517,150302.0
2020-12-23 10:40:00,59.0,59.02,58.97,58.98,99135.0,45.1517,45.167,45.1287,45.1364,99135.0
2020-12-23 10:45:00,58.98,59.0,58.92,58.94,99428.0,45.1364,45.1517,45.0904,45.1057,99428.0
2020-12-23 10:50:00,58.94,58.95,58.89,58.91,113162.0,45.1057,45.1134,45.0675,45.0828,113162.0
2020-12-23 10:55:00,58.92,58.97,58.91,58.97,238145.0,45.0904,45.1287,45.0828,45.1287,238145.0
2020-12-23 11:00:00,58.96,59.0,58.94,58.98,116145.0,45.121,45.1517,45.1057,45.1364,116145.0
2020-12-23 11:05:00,58.98,59.0,58.94,58.94,113837.0,45.1364,45.1517,45.1057,45.1057,113837.0
2020-12-23 11:10:00,58.94,59.01,58.92,58.99,110280.0,45.1057,45.1593,45.0904,45.144,110280.0
2020-12-23 11:15:00,58.99,59.06,58.97,59.04,109338.0,45.144,45.1976,45.1287,45.1823,109338.0
2020-12-23 11:20:00,59.04,59.04,58.98,58.99,65293.0,45.1823,45.1823,45.1364,45.144,65293.0
2020-12-23 11:25:00,58.99,59.06,58.98,59.05,111138.0,45.144,45.1976,45.1364,45.1899,111138.0
2020-12-23 11:30:00,59.05,59.11,59.03,59.06,98182.0,45.1899,45.2358,45.1746,45.1976,98182.0
2020-12-23 11:35:00,59.06,59.09,59.03,59.07,91512.0,45.1976,45.2205,45.1746,45.2052,91512.0
2020-12-23 11:40:00,59.07,59.11,59.04,59.11,63317.0,45.2052,45.2358,45.1823,45.2358,63317.0
2020-12-23 11:45:00,59.11,59.11,59.07,59.09,107514.0,45.2358,45.2358,45.2052,45.2205,107514.0
2020-12-23 11:50:00,59.09,59.11,59.08,59.1,64942.0,45.2205,45.2358,45.2129,45.2282,64942.0
2020-12-23 11:55:00,59.11,59.12,59.08,59.1,109768.0,45.2358,45.2435,45.2129,45.2282,109768.0
2020-12-23 12:00:00,59.1,59.11,59.06,59.08,82581.0,45.2282,45.2358,45.1976,45.2129,82581.0
2020-12-23 12:05:00,59.07,59.09,58.99,59.0,92802.0,45.2052,45.2205,45.144,45.1517,92802.0
2020-12-23 12:10:00,59.0,59.01,58.97,59.0,110808.0,45.1517,45.1593,45.1287,45.1517,110808.0
2020-12-23 12:15:00,59.0,59.01,58.97,59.0,92140.0,45.1517,45.1593,45.1287,45.1517,92140.0
2020-12-23 12:20:00,58.99,59.0,58.96,58.98,50899.0,45.144,45.1517,45.121,45.1364,50899.0
2020-12-23 12:25:00,58.98,59.1,58.98,59.07,105309.0,45.1364,45.2282,45.1364,45.2052,105309.0
2020-12-23 12:30:00,59.07,59.09,59.02,59.06,70106.0,45.2052,45.2205,45.167,45.1976,70106.0
2020-12-23 12:35:00,59.07,59.11,59.06,59.1,158850.0,45.2052,45.2358,45.1976,45.2282,158850.0
2020-12-23 12:40:00,59.09,59.13,59.09,59.1,99724.0,45.2205,45.2511,45.2205,45.2282,99724.0
2020-12-23 12:45:00,59.1,59.11,59.08,59.08,119819.0,45.2282,45.2358,45.2129,45.2129,119819.0
2020-12-23 12:50:00,59.08,59.12,59.07,59.12,90223.0,45.2129,45.2435,45.2052,45.2435,90223.0
2020-12-23 12:55:00,59.12,59.12,59.07,59.09,105880.0,45.2435,45.2435,45.2052,45.2205,105880.0
2020-12-23 13:00:00,59.09,59.1,59.06,59.08,63484.0,45.2205,45.2282,45.1976,45.2129,63484.0
2020-12-23 13:05:00,59.08,59.11,59.05,59.05,69094.0,45.2129,45.2358,45.1899,45.1899,69094.0
2020-12-23 13:10:00,59.06,59.08,59.05,59.06,70677.0,45.1976,45.2129,45.1899,45.1976,70677.0
2020-12-23 13:15:00,59.07,59.07,59.04,59.04,56928.0,45.2052,45.2052,45.1823,45.1823,56928.0
2020-12-23 13:20:00,59.04,59.05,59.01,59.02,77144.0,45.1823,45.1899,45.1593,45.167,77144.0
2020-12-23 13:25:00,59.02,59.09,59.01,59.08,96805.0,45.167,45.2205,45.1593,45.2129,96805.0
2020-12-23 13:30:00,59.07,59.11,59.05,59.07,85107.0,45.2052,45.2358,45.1899,45.2052,85107.0
2020-12-23 13:35:00,59.07,59.09,59.06,59.09,48199.0,45.2052,45.2205,45.1976,45.2205,48199.0
2020-12-23 13:40:00,59.09,59.11,59.06,59.1,82008.0,45.2205,45.2358,45.1976,45.2282,82008.0
2020-12-23 13:45:00,59.1,59.1,59.01,59.02,95028.0,45.2282,45.2282,45.1593,45.167,95028.0
2020-12-23 13:50:00,59.02,59.03,59.0,59.01,84004.0,45.167,45.1746,45.1517,45.1593,84004.0
2020-12-23 13:55:00,59.01,59.02,59.0,59.02,82482.0,45.1593,45.167,45.1517,45.167,82482.0
2020-12-23 14:00:00,59.02,59.04,59.0,59.02,109223.0,45.167,45.1823,45.1517,45.167,109223.0
2020-12-23 14:05:00,59.03,59.08,59.01,59.08,136084.0,45.1746,45.2129,45.1593,45.2129,136084.0
2020-12-23 14:10:00,59.08,59.14,59.07,59.13,95582.0,45.2129,45.2588,45.2052,45.2511,95582.0
2020-12-23 14:15:00,59.13,59.15,59.08,59.09,104316.0,45.2511,45.2664,45.2129,45.2205,104316.0
2020-12-23 14:20:00,59.09,59.09,59.04,59.05,74155.0,45.2205,45.2205,45.1823,45.1899,74155.0
2020-12-23 14:25:00,59.05,59.06,59.02,59.04,80811.0,45.1899,45.1976,45.167,45.1823,80811.0
2020-12-23 14:30:00,59.03,59.09,59.03,59.07,98363.0,45.1746,45.2205,45.1746,45.2052,98363.0
2020-12-23 14:35:00,59.07,59.08,59.05,59.06,78368.0,45.2052,45.2129,45.1899,45.1976,78368.0
2020-12-23 14:40:00,59.06,59.07,59.04,59.06,70193.0,45.1976,45.2052,45.1823,45.1976,70193.0
2020-12-23 14:45:00,59.07,59.08,59.04,59.05,84683.0,45.2052,45.2129,45.1823,45.1899,84683.0
2020-12-23 14:50:00,59.05,59.07,59.02,59.03,105095.0,45.1899,45.2052,45.167,45.1746,105095.0
2020-12-23 14:55:00,59.03,59.04,59.02,59.04,71117.0,45.1746,45.1823,45.167,45.1823,71117.0
2020-12-23 15:00:00,59.04,59.04,59.0,59.02,76285.0,45.1823,45.1823,45.1517,45.167,76285.0
2020-12-23 15:05:00,59.02,59.05,59.0,59.03,238851.0,45.167,45.1899,45.1517,45.1746,238851.0
2020-12-23 15:10:00,59.03,59.08,59.02,59.05,99213.0,45.1746,45.2129,45.167,45.1899,99213.0
2020-12-23 15:15:00,59.05,59.11,59.04,59.1,114239.0,45.1899,45.2358,45.1823,45.2282,114239.0
2020-12-23 15:20:00,59.09,59.11,59.08,59.1,95220.0,45.2205,45.2358,45.2129,45.2282,95220.0
2020-12-23 15:25:00,59.1,59.13,59.09,59.11,154650.0,45.2282,45.2511,45.2205,45.2358,154650.0
2020-12-23 15:30:00,59.11,59.13,59.01,59.03,318188.0,45.2358,45.2511,45.1593,45.1746,318188.0
2020-12-23 15:35:00,59.03,59.1,59.02,59.1,134233.0,45.1746,45.2282,45.167,45.2282,134233.0
2020-12-23 15:40:00,59.1,59.16,59.08,59.14,252355.0,45.2282,45.2741,45.2129,45.2588,252355.0
2020-12-23 15:45:00,59.14,59.14,59.04,59.05,372922.0,45.2588,45.2588,45.1823,45.1899,372922.0
2020-12-23 15:50:00,59.05,59.06,58.98,59.01,550166.0,45.1899,45.1976,45.1364,45.1593,550166.0
2020-12-23 15:55:00,59.0,59.04,58.93,58.97,887690.0,45.1517,45.1823,45.0981,45.1287,887690.0
2020-12-24 09:30:00,59.0,59.07,58.97,59.01,294542.0,45.1517,45.2052,45.1287,45.1593,294542.0
2020-12-24 09:35:00,59.01,59.02,58.9,58.92,276542.0,45.1593,45.167,45.0751,45.0904,276542.0
2020-12-24 09:40:00,58.91,58.99,58.86,58.9,179665.0,45.0828,45.144,45.0445,45.0751,179665.0
2020-12-24 09:45:00,58.89,58.9,58.81,58.82,105911.0,45.0675,45.0751,45.0063,45.0139,105911.0
2020-12-24 09:50:00,58.82,58.86,58.78,58.86,111436.0,45.0139,45.0445,44.9833,45.0445,111436.0
2020-12-24 09:55:00,58.86,58.9,58.82,58.88,136167.0,45.0445,45.0751,45.0139,45.0598,136167.0
2020-12-24 10:00:00,58.88,58.91,58.85,58.9,163152.0,45.0598,45.0828,45.0369,45.0751,163152.0
2020-12-24 10:05:00,58.9,58.92,58.82,58.83,133180.0,45.0751,45.0904,45.0139,45.0216,133180.0
2020-12-24 10:10:00,58.83,58.84,58.79,58.8,137495.0,45.0216,45.0292,44.9909,44.9986,137495.0
2020-12-24 10:15:00,58.8,58.84,58.78,58.82,91805.0,44.9986,45.0292,44.9833,45.0139,91805.0
2020-12-24 10:20:00,58.83,59.01,58.82,58.91,254222.0,45.0216,45.1593,45.0139,45.0828,254222.0
2020-12-24 10:25:00,58.9,58.91,58.84,58.89,281344.0,45.0751,45.0828,45.0292,45.0675,281344.0
2020-12-24 10:30:00,58.89,58.91,58.85,58.89,86227.0,45.0675,45.0828,45.0369,45.0675,86227.0
2020-12-24 10:35:00,58.89,58.9,58.86,58.88,79846.0,45.0675,45.0751,45.0445,45.0598,79846.0
2020-12-24 10:40:00,58.88,58.89,58.85,58.86,86050.0,45.0598,45.0675,45.0369,45.0445,86050.0
2020-12-24 10:45:00,58.86,58.87,58.8,58.82,78226.0,45.0445,45.0522,44.9986,45.0139,78226.0
2020-12-24 10:50:00,58.82,58.87,58.81,58.83,76622.0,45.0139,45.0522,45.0063,45.0216,76622.0
2020-12-24 10:55:00,58.83,58.88,58.8,58.88,114240.0,45.0216,45.0598,44.9986,45.0598,114240.0
2020-12-24 11:00:00,58.87,58.88,58.82,58.83,166479.0,45.0522,45.0598,45.0139,45.0216,166479.0
2020-12-24 11:05:00,58.83,58.88,58.81,58.87,179340.0,45.0216,45.0598,45.0063,45.0522,179340.0
2020-12-24 11:10:00,58.87,58.93,58.86,58.91,146598.0,45.0522,45.0981,45.0445,45.0828,146598.0
2020-12-24 11:15:00,58.91,58.94,58.88,58.92,117566.0,45.0828,45.1057,45.0598,45.0904,117566.0
2020-12-24 11:20:00,58.92,58.95,58.89,58.93,115158.0,45.0904,45.1134,45.0675,45.0981,115158.0
2020-12-24 11:25:00,58.93,58.93,58.89,58.92,117066.0,45.0981,45.0981,45.0675,45.0904,117066.0
2020-12-24 11:30:00,58.92,58.92,58.86,58.9,105174.0,45.0904,45.0904,45.0445,45.0751,105174.0
2020-12-24 11:35:00,58.9,58.97,58.89,58.94,136159.0,45.0751,45.1287,45.0675,45.1057,136159.0
2020-12-24 11:40:00,58.94,58.94,58.85,58.86,139718.0,45.1057,45.1057,45.0369,45.0445,139718.0
2020-12-24 11:45:00,58.86,58.87,58.82,58.83,127573.0,45.0445,45.0522,45.0139,45.0216,127573.0
2020-12-24 11:50:00,58.83,58.84,58.76,58.77,170413.0,45.0216,45.0292,44.968,44.9756,170413.0
2020-12-24 11:55:00,58.76,58.77,58.73,58.74,154344.0,44.968,44.9756,44.945,44.9527,154344.0
2020-12-24 12:00:00,58.73,58.74,58.71,58.72,123270.0,44.945,44.9527,44.9297,44.9374,123270.0
2020-12-24 12:05:00,58.72,58.76,58.71,58.72,148067.0,44.9374,44.968,44.9297,44.9374,148067.0
2020-12-24 12:10:00,58.71,58.74,58.69,58.73,142730.0,44.9297,44.9527,44.9144,44.945,142730.0
2020-12-24 12:15:00,58.73,58.74,58.68,58.69,138355.0,44.945,44.9527,44.9068,44.9144,138355.0
2020-12-24 12:20:00,58.7,58.71,58.67,58.69,127354.0,44.9221,44.9297,44.8991,44.9144,127354.0
2020-12-24 12:25:00,58.68,58.76,58.66,58.76,142147.0,44.9068,44.968,44.8915,44.968,142147.0
2020-12-24 12:30:00,58.76,58.81,58.75,58.79,163764.0,44.968,45.0063,44.9603,44.9909,163764.0
2020-12-24 12:35:00,58.78,58.8,58.76,58.77,138058.0,44.9833,44.9986,44.968,44.9756,138058.0
2020-12-24 12:40:00,58.76,58.78,58.72,58.76,177977.0,44.968,44.9833,44.9374,44.968,177977.0
2020-12-24 12:45:00,58.76,58.82,58.76,58.8,202140.0,44.968,45.0139,44.968,44.9986,202140.0
2020-12-24 12:50:00,58.8,58.86,58.8,58.81,246157.0,44.9986,45.0445,44.9986,45.0063,246157.0
2020-12-24 12:55:00,58.8,58.9,58.8,58.87,470205.0,44.9986,45.0751,44.9986,45.0522,470205.0
2020-12-28 09:30:00,59.16,59.18,58.92,58.97,543013.0,45.2741,45.2894,45.0904,45.1287,543013.0
2020-12-28 09:35:00,58.97,59.03,58.91,58.92,250622.0,45.1287,45.1746,45.0828,45.0904,250622.0
2020-12-28 09:40:00,58.92,59.01,58.89,59.0,163730.0,45.0904,45.1593,45.0675,45.1517,163730.0
2020-12-28 09:45:00,59.0,59.01,58.9,58.94,144936.0,45.1517,45.1593,45.0751,45.1057,144936.0
2020-12-28 09:50:00,58.93,58.94,58.86,58.87,154070.0,45.0981,45.1057,45.0445,45.0522,154070.0
2020-12-28 09:55:00,58.88,58.88,58.7,58.71,167737.0,45.0598,45.0598,44.9221,44.9297,167737.0
2020-12-28 10:00:00,58.71,58.76,58.68,58.75,156547.0,44.9297,44.968,44.9068,44.9603,156547.0
2020-12-28 10:05:00,58.76,58.88,58.76,58.85,322555.0,44.968,45.0598,44.968,45.0369,322555.0
2020-12-28 10:10:00,58.85,58.88,58.82,58.83,256273.0,45.0369,45.0598,45.0139,45.0216,256273.0
2020-12-28 10:15:00,58.84,59.01,58.83,59.0,465851.0,45.0292,45.1593,45.0216,45.1517,465851.0
2020-12-28 10:20:00,59.0,59.02,58.84,58.86,343919.0,45.1517,45.167,45.0292,45.0445,343919.0
2020-12-28 10:25:00,58.85,58.93,58.83,58.91,225587.0,45.0369,45.0981,45.0216,45.0828,225587.0
2020-12-28 10:30:00,58.91,58.92,58.84,58.89,116108.0,45.0828,45.0904,45.0292,45.0675,116108.0
2020-12-28 10:35:00,58.9,58.91,58.83,58.89,131293.0,45.0751,45.0828,45.0216,45.0675,131293.0
2020-12-28 10:40:00,58.89,58.9,58.83,58.87,77503.0,45.0675,45.0751,45.0216,45.0522,77503.0
2020-12-28 10:45:00,58.87,58.9,58.83,58.84,100147.0,45.0522,45.0751,45.0216,45.0292,100147.0
2020-12-28 10:50:00,58.84,58.86,58.79,58.84,135254.0,45.0292,45.0445,44.9909,45.0292,135254.0
2020-12-28 10:55:00,58.85,58.86,58.78,58.8,105341.0,45.0369,45.0445,44.9833,44.9986,105341.0
2020-12-28 11:00:00,58.8,58.8,58.75,58.79,169000.0,44.9986,44.9986,44.9603,44.9909,169000.0
2020-12-28 11:05:00,58.79,58.79,58.71,58.74,165118.0,44.9909,44.9909,44.9297,44.9527,165118.0
2020-12-28 11:10:00,58.74,58.78,58.73,58.73,126533.0,44.9527,44.9833,44.945,44.945,126533.0
2020-12-28 11:15:00,58.74,58.79,58.73,58.76,134883.0,44.9527,44.9909,44.945,44.968,134883.0
2020-12-28 11:20:00,58.77,58.78,58.74,58.75,198113.0,44.9756,44.9833,44.9527,44.9603,198113.0
2020-12-28 11:25:00,58.75,58.77,58.68,58.7,138111.0,44.9603,44.9756,44.9068,44.9221,138111.0
2020-12-28 11:30:00,58.7,58.74,58.67,58.68,149129.0,44.9221,44.9527,44.8991,44.9068,149129.0
2020-12-28 11:35:00,58.69,58.72,58.65,58.66,130265.0,44.9144,44.9374,44.8838,44.8915,130265.0
2020-12-28 11:40:00,58.66,58.73,58.65,58.69,140585.0,44.8915,44.945,44.8838,44.9144,140585.0
2020-12-28 11:45:00,58.7,58.79,58.67,58.79,139414.0,44.9221,44.9909,44.8991,44.9909,139414.0
2020-12-28 11:50:00,58.79,58.81,58.76,58.77,112945.0,44.9909,45.0063,44.968,44.9756,112945.0
2020-12-28 11:55:00,58.76,58.79,58.75,58.77,94613.0,44.968,44.9909,44.9603,44.9756,94613.0
2020-12-28 12:00:00,58.78,58.87,58.78,58.86,109579.0,44.9833,45.0522,44.9833,45.0445,109579.0
2020-12-28 12:05:00,58.85,58.9,58.85,58.88,84169.0,45.0369,45.0751,45.0369,45.0598,84169.0
2020-12-28 12:10:00,58.88,58.91,58.84,58.85,351033.0,45.0598,45.0828,45.0292,45.0369,351033.0
2020-12-28 12:15:00,58.85,58.85,58.81,58.84,83598.0,45.0369,45.0369,45.0063,45.0292,83598.0
2020-12-28 12:20:00,58.83,58.84,58.75,58.76,118134.0,45.0216,45.0292,44.9603,44.968,118134.0
2020-12-28 12:25:00,58.76,58.8,58.75,58.77,79964.0,44.968,44.9986,44.9603,44.9756,79964.0
2020-12-28 12:30:00,58.78,58.8,58.77,58.8,88572.0,44.9833,44.9986,44.9756,44.9986,88572.0
2020-12-28 12:35:00,58.8,58.8,58.75,58.76,59559.0,44.9986,44.9986,44.9603,44.968,59559.0
2020-12-28 12:40:00,58.76,58.84,58.75,58.78,131467.0,44.968,45.0292,44.9603,44.9833,131467.0
2020-12-28 12:45:00,58.78,58.79,58.76,58.78,102839.0,44.9833,44.9909,44.968,44.9833,102839.0
2020-12-28 12:50:00,58.79,58.8,58.76,58.8,165557.0,44.9909,44.9986,44.968,44.9986,165557.0
2020-12-28 12:55:00,58.79,58.85,58.78,58.83,105509.0,44.9909,45.0369,44.9833,45.0216,105509.0
2020-12-28 13:00:00,58.83,58.89,58.82,58.86,97996.0,45.0216,45.0675,45.0139,45.0445,97996.0
2020-12-28 13:05:00,58.87,58.88,58.84,58.87,103886.0,45.0522,45.0598,45.0292,45.0522,103886.0
2020-12-28 13:10:00,58.87,58.92,58.86,58.91,165460.0,45.0522,45.0904,45.0445,45.0828,165460.0
2020-12-28 13:15:00,58.91,58.92,58.86,58.87,148678.0,45.0828,45.0904,45.0445,45.0522,148678.0
2020-12-28 13:20:00,58.87,58.95,58.86,58.94,111855.0,45.0522,45.1134,45.0445,45.1057,111855.0
2020-12-28 13:25:00,58.94,58.95,58.88,58.9,119313.0,45.1057,45.1134,45.0598,45.0751,119313.0
2020-12-28 13:30:00,58.9,58.96,58.89,58.95,125220.0,45.0751,45.121,45.0675,45.1134,125220.0
2020-12-28 13:35:00,58.95,58.98,58.92,58.97,100334.0,45.1134,45.1364,45.0904,45.1287,100334.0
2020-12-28 13:40:00,58.97,58.99,58.95,58.98,76450.0,45.1287,45.144,45.1134,45.1364,76450.0
2020-12-28 13:45:00,58.97,58.99,58.95,58.98,70176.0,45.1287,45.144,45.1134,45.1364,70176.0
2020-12-28 13:50:00,58.98,59.01,58.97,59.0,127773.0,45.1364,45.1593,45.1287,45.1517,127773.0
2020-12-28 13:55:00,58.99,59.01,58.98,58.99,108173.0,45.144,45.1593,45.1364,45.144,108173.0
2020-12-28 14:00:00,58.98,59.01,58.98,59.0,104078.0,45.1364,45.1593,45.1364,45.1517,104078.0
2020-12-28 14:05:00,59.0,59.01,58.98,59.0,125393.0,45.1517,45.1593,45.1364,45.1517,125393.0
2020-12-28 14:10:00,59.0,59.0,58.98,59.0,60539.0,45.1517,45.1517,45.1364,45.1517,60539.0
2020-12-28 14:15:00,59.0,59.01,58.97,58.97,101789.0,45.1517,45.1593,45.1287,45.1287,101789.0
2020-12-28 14:20:00,58.97,58.97,58.92,58.94,950747.0,45.1287,45.1287,45.0904,45.1057,950747.0
2020-12-28 14:25:00,58.94,59.02,58.92,59.0,87290.0,45.1057,45.167,45.0904,45.1517,87290.0
2020-12-28 14:30:00,58.99,59.0,58.96,59.0,81947.0,45.144,45.1517,45.121,45.1517,81947.0
2020-12-28 14:35:00,59.0,59.07,59.0,59.06,71512.0,45.1517,45.2052,45.1517,45.1976,71512.0
2020-12-28 14:40:00,59.06,59.08,59.04,59.07,110873.0,45.1976,45.2129,45.1823,45.2052,110873.0
2020-12-28 14:45:00,59.07,59.07,59.04,59.05,52213.0,45.2052,45.2052,45.1823,45.1899,52213.0
2020-12-28 14:50:00,59.04,59.07,59.03,59.07,131728.0,45.1823,45.2052,45.1746,45.2052,131728.0
2020-12-28 14:55:00,59.07,59.09,59.05,59.09,111076.0,45.2052,45.2205,45.1899,45.2205,111076.0
2020-12-28 15:00:00,59.08,59.09,59.02,59.05,80688.0,45.2129,45.2205,45.167,45.1899,80688.0
2020-12-28 15:05:00,59.04,59.05,58.99,59.0,77321.0,45.1823,45.1899,45.144,45.1517,77321.0
2020-12-28 15:10:00,59.0,59.02,58.98,59.01,99913.0,45.1517,45.167,45.1364,45.1593,99913.0
2020-12-28 15:15:00,59.01,59.04,59.0,59.02,65366.0,45.1593,45.1823,45.1517,45.167,65366.0
2020-12-28 15:20:00,59.03,59.04,59.01,59.03,61243.0,45.1746,45.1823,45.1593,45.1746,61243.0
2020-12-28 15:25:00,59.03,59.03,58.98,58.99,118741.0,45.1746,45.1746,45.1364,45.144,118741.0
2020-12-28 15:30:00,59.0,59.01,58.98,58.98,88997.0,45.1517,45.1593,45.1364,45.1364,88997.0
2020-12-28 15:35:00,58.99,59.02,58.98,59.0,224962.0,45.144,45.167,45.1364,45.1517,224962.0
2020-12-28 15:40:00,59.0,59.04,58.99,59.04,304300.0,45.1517,45.1823,45.144,45.1823,304300.0
2020-12-28 15:45:00,59.03,59.04,59.02,59.03,204958.0,45.1746,45.1823,45.167,45.1746,204958.0
2020-12-28 15:50:00,59.02,59.04,58.97,58.98,442397.0,45.167,45.1823,45.1287,45.1364,442397.0
2020-12-28 15:55:00,58.98,59.01,58.95,58.98,670524.0,45.1364,45.1593,45.1134,45.1364,670524.0
2020-12-29 09:30:00,59.03,59.12,58.97,59.11,422823.0,45.1746,45.2435,45.1287,45.2358,422823.0
2020-12-29 09:35:00,59.11,59.24,59.09,59.14,202417.0,45.2358,45.3353,45.2205,45.2588,202417.0
2020-12-29 09:40:00,59.14,59.17,59.06,59.13,173438.0,45.2588,45.2818,45.1976,45.2511,173438.0
2020-12-29 09:45:00,59.12,59.13,59.02,59.04,199495.0,45.2435,45.2511,45.167,45.1823,199495.0
2020-12-29 09:50:00,59.04,59.1,58.99,59.08,245429.0,45.1823,45.2282,45.144,45.2129,245429.0
2020-12-29 09:55:00,59.08,59.13,59.02,59.05,196964.0,45.2129,45.2511,45.167,45.1899,196964.0
2020-12-29 10:00:00,59.05,59.13,59.04,59.1,204677.0,45.1899,45.2511,45.1823,45.2282,204677.0
2020-12-29 10:05:00,59.11,59.13,59.05,59.1,122413.0,45.2358,45.2511,45.1899,45.2282,122413.0
2020-12-29 10:10:00,59.1,59.15,59.09,59.15,253874.0,45.2282,45.2664,45.2205,45.2664,253874.0
2020-12-29 10:15:00,59.15,59.19,59.05,59.07,210549.0,45.2664,45.2971,45.1899,45.2052,210549.0
2020-12-29 10:20:00,59.07,59.08,58.97,59.0,165010.0,45.2052,45.2129,45.1287,45.1517,165010.0
2020-12-29 10:25:00,59.0,59.03,58.91,58.91,150643.0,45.1517,45.1746,45.0828,45.0828,150643.0
2020-12-29 10:30:00,58.92,58.92,58.84,58.88,200525.0,45.0904,45.0904,45.0292,45.0598,200525.0
2020-12-29 10:35:00,58.88,58.9,58.81,58.85,166635.0,45.0598,45.0751,45.0063,45.0369,166635.0
2020-12-29 10:40:00,58.85,58.89,58.83,58.84,136750.0,45.0369,45.0675,45.0216,45.0292,136750.0
2020-12-29 10:45:00,58.84,58.88,58.81,58.83,108885.0,45.0292,45.0598,45.0063,45.0216,108885.0
2020-12-29 10:50:00,58.83,58.85,58.82,58.82,102149.0,45.0216,45.0369,45.0139,45.0139,102149.0
2020-12-29 10:55:00,58.83,58.84,58.78,58.82,166563.0,45.0216,45.0292,44.9833,45.0139,166563.0
2020-12-29 11:00:00,58.82,58.82,58.76,58.79,125206.0,45.0139,45.0139,44.968,44.9909,125206.0
2020-12-29 11:05:00,58.79,58.83,58.77,58.8,180415.0,44.9909,45.0216,44.9756,44.9986,180415.0
2020-12-29 11:10:00,58.8,58.85,58.78,58.83,139303.0,44.9986,45.0369,44.9833,45.0216,139303.0
2020-12-29 11:15:00,58.83,58.89,58.82,58.88,163874.0,45.0216,45.0675,45.0139,45.0598,163874.0
2020-12-29 11:20:00,58.87,58.95,58.87,58.94,163137.0,45.0522,45.1134,45.0522,45.1057,163137.0
2020-12-29 11:25:00,58.95,59.01,58.94,58.98,132574.0,45.1134,45.1593,45.1057,45.1364,132574.0
2020-12-29 11:30:00,58.98,59.0,58.93,58.94,109278.0,45.1364,45.1517,45.0981,45.1057,109278.0
2020-12-29 11:35:00,58.94,59.02,58.94,59.01,81915.0,45.1057,45.167,45.1057,45.1593,81915.0
2020-12-29 11:40:00,59.01,59.03,58.99,59.01,83719.0,45.1593,45.1746,45.144,45.1593,83719.0
2020-12-29 11:45:00,59.01,59.01,58.96,58.98,70122.0,45.1593,45.1593,45.121,45.1364,70122.0
2020-12-29 11:50:00,58.97,58.99,58.94,58.95,88589.0,45.1287,45.144,45.1057,45.1134,88589.0
2020-12-29 11:55:00,58.96,58.98,58.9,58.91,111254.0,45.121,45.1364,45.0751,45.0828,111254.0
2020-12-29 12:00:00,58.92,58.94,58.9,58.91,113972.0,45.0904,45.1057,45.0751,45.0828,113972.0
2020-12-29 12:05:00,58.93,58.93,58.9,58.93,75268.0,45.0981,45.0981,45.0751,45.0981,75268.0
2020-12-29 12:10:00,58.92,58.93,58.85,58.9,430769.0,45.0904,45.0981,45.0369,45.0751,430769.0
2020-12-29 12:15:00,58.9,58.91,58.86,58.9,224411.0,45.0751,45.0828,45.0445,45.0751,224411.0
2020-12-29 12:20:00,58.9,58.91,58.88,58.9,96682.0,45.0751,45.0828,45.0598,45.0751,96682.0
2020-12-29 12:25:00,58.9,58.91,58.89,58.9,213367.0,45.0751,45.0828,45.0675,45.0751,213367.0
2020-12-29 12:30:00,58.9,58.91,58.81,58.83,173312.0,45.0751,45.0828,45.0063,45.0216,173312.0
2020-12-29 12:35:00,58.83,58.83,58.78,58.8,183921.0,45.0216,45.0216,44.9833,44.9986,183921.0
2020-12-29 12:40:00,58.79,58.82,58.77,58.79,167671.0,44.9909,45.0139,44.9756,44.9909,167671.0
2020-12-29 12:45:00,58.8,58.8,58.73,58.76,267000.0,44.9986,44.9986,44.945,44.968,267000.0
2020-12-29 12:50:00,58.77,58.79,58.68,58.71,166238.0,44.9756,44.9909,44.9068,44.9297,166238.0
2020-12-29 12:55:00,58.71,58.76,58.71,58.76,132414.0,44.9297,44.968,44.9297,44.968,132414.0
2020-12-29 13:00:00,58.75,58.79,58.73,58.77,98890.0,44.9603,44.9909,44.945,44.9756,98890.0
2020-12-29 13:05:00,58.77,58.77,58.69,58.71,424206.0,44.9756,44.9756,44.9144,44.9297,424206.0
2020-12-29 13:10:00,58.71,58.72,58.68,58.7,144593.0,44.9297,44.9374,44.9068,44.9221,144593.0
2020-12-29 13:15:00,58.7,58.73,58.68,58.7,94660.0,44.9221,44.945,44.9068,44.9221,94660.0
2020-12-29 13:20:00,58.7,58.77,58.69,58.71,158324.0,44.9221,44.9756,44.9144,44.9297,158324.0
2020-12-29 13:25:00,58.71,58.73,58.68,58.71,89403.0,44.9297,44.945,44.9068,44.9297,89403.0
2020-12-29 13:30:00,58.71,58.72,58.68,58.71,76760.0,44.9297,44.9374,44.9068,44.9297,76760.0
2020-12-29 13:35:00,58.71,58.72,58.69,58.7,87216.0,44.9297,44.9374,44.9144,44.9221,87216.0
2020-12-29 13:40:00,58.7,58.73,58.69,58.71,70167.0,44.9221,44.945,44.9144,44.9297,70167.0
2020-12-29 13:45:00,58.72,58.74,58.67,58.74,119871.0,44.9374,44.9527,44.8991,44.9527,119871.0
2020-12-29 13:50:00,58.74,58.79,58.73,58.75,119183.0,44.9527,44.9909,44.945,44.9603,119183.0
2020-12-29 13:55:00,58.74,58.77,58.73,58.75,91070.0,44.9527,44.9756,44.945,44.9603,91070.0
2020-12-29 14:00:00,58.74,58.77,58.72,58.76,143383.0,44.9527,44.9756,44.9374,44.968,143383.0
2020-12-29 14:05:00,58.76,58.77,58.7,58.7,95137.0,44.968,44.9756,44.9221,44.9221,95137.0
2020-12-29 14:10:00,58.71,58.71,58.68,58.69,84383.0,44.9297,44.9297,44.9068,44.9144,84383.0
2020-12-29 14:15:00,58.68,58.69,58.64,58.69,147024.0,44.9068,44.9144,44.8762,44.9144,147024.0
2020-12-29 14:20:00,58.68,58.74,58.68,58.73,107988.0,44.9068,44.9527,44.9068,44.945,107988.0
2020-12-29 14:25:00,58.72,58.73,58.67,58.69,92169.0,44.9374,44.945,44.8991,44.9144,92169.0
2020-12-29 14:30:00,58.69,58.7,58.67,58.68,87842.0,44.9144,44.9221,44.8991,44.9068,87842.0
2020-12-29 14:35:00,58.67,58.75,58.67,58.73,98285.0,44.8991,44.9603,44.8991,44.945,98285.0
2020-12-29 14:40:00,58.73,58.76,58.72,58.75,82725.0,44.945,44.968,44.9374,44.9603,82725.0
2020-12-29 14:45:00,58.75,58.8,58.74,58.79,317998.0,44.9603,44.9986,44.9527,44.9909,317998.0
2020-12-29 14:50:00,58.79,58.86,58.78,58.81,170391.0,44.9909,45.0445,44.9833,45.0063,170391.0
2020-12-29 14:55:00,58.8,58.82,58.79,58.82,126324.0,44.9986,45.0139,44.9909,45.0139,126324.0
2020-12-29 15:00:00,58.82,58.82,58.77,58.79,112081.0,45.0139,45.0139,44.9756,44.9909,112081.0
2020-12-29 15:05:00,58.79,58.79,58.75,58.77,120229.0,44.9909,44.9909,44.9603,44.9756,120229.0
2020-12-29 15:10:00,58.77,58.84,58.76,58.83,80658.0,44.9756,45.0292,44.968,45.0216,80658.0
2020-12-29 15:15:00,58.83,58.87,58.82,58.86,105065.0,45.0216,45.0522,45.0139,45.0445,105065.0
2020-12-29 15:20:00,58.86,58.93,58.85,58.91,123629.0,45.0445,45.0981,45.0369,45.0828,123629.0
2020-12-29 15:25:00,58.91,58.93,58.88,58.91,193673.0,45.0828,45.0981,45.0598,45.0828,193673.0
2020-12-29 15:30:00,58.91,58.91,58.88,58.89,160792.0,45.0828,45.0828,45.0598,45.0675,160792.0
2020-12-29 15:35:00,58.9,58.92,58.88,58.91,268028.0,45.0751,45.0904,45.0598,45.0828,268028.0
2020-12-29 15:40:00,58.91,58.94,58.9,58.9,171512.0,45.0828,45.1057,45.0751,45.0751,171512.0
2020-12-29 15:45:00,58.91,58.93,58.88,58.91,264303.0,45.0828,45.0981,45.0598,45.0828,264303.0
2020-12-29 15:50:00,58.91,58.96,58.84,58.85,369756.0,45.0828,45.121,45.0292,45.0369,369756.0
2020-12-29 15:55:00,58.85,58.86,58.79,58.83,668265.0,45.0369,45.0445,44.9909,45.0216,668265.0
2020-12-30 09:30:00,58.86,58.94,58.8,58.82,313696.0,45.0445,45.1057,44.9986,45.0139,313696.0
2020-12-30 09:35:00,58.84,58.84,58.64,58.67,300016.0,45.0292,45.0292,44.8762,44.8991,300016.0
2020-12-30 09:40:00,58.67,58.71,58.65,58.66,241381.0,44.8991,44.9297,44.8838,44.8915,241381.0
2020-12-30 09:45:00,58.65,58.66,58.54,58.54,308943.0,44.8838,44.8915,44.7996,44.7996,308943.0
2020-12-30 09:50:00,58.55,58.56,58.41,58.43,413708.0,44.8073,44.8149,44.7001,44.7154,413708.0
2020-12-30 09:55:00,58.43,58.44,58.34,58.36,269480.0,44.7154,44.7231,44.6466,44.6619,269480.0
2020-12-30 10:00:00,58.36,58.42,58.28,58.31,332734.0,44.6619,44.7078,44.6007,44.6236,332734.0
2020-12-30 10:05:00,58.32,58.37,58.26,58.27,319544.0,44.6313,44.6695,44.5853,44.593,319544.0
2020-12-30 10:10:00,58.27,58.3,58.22,58.23,331561.0,44.593,44.616,44.5547,44.5624,331561.0
2020-12-30 10:15:00,58.24,58.32,58.24,58.31,221989.0,44.57,44.6313,44.57,44.6236,221989.0
2020-12-30 10:20:00,58.32,58.32,58.26,58.29,235103.0,44.6313,44.6313,44.5853,44.6083,235103.0
2020-12-30 10:25:00,58.29,58.32,58.27,58.29,164910.0,44.6083,44.6313,44.593,44.6083,164910.0
2020-12-30 10:30:00,58.3,58.41,58.28,58.39,212533.0,44.616,44.7001,44.6007,44.6848,212533.0
2020-12-30 10:35:00,58.39,58.39,58.35,58.36,155137.0,44.6848,44.6848,44.6542,44.6619,155137.0
2020-12-30 10:40:00,58.35,58.36,58.31,58.34,251974.0,44.6542,44.6619,44.6236,44.6466,251974.0
2020-12-30 10:45:00,58.34,58.37,58.28,58.29,265434.0,44.6466,44.6695,44.6007,44.6083,265434.0
2020-12-30 10:50:00,58.29,58.29,58.15,58.18,333512.0,44.6083,44.6083,44.5012,44.5241,333512.0
2020-12-30 10:55:00,58.18,58.24,58.15,58.17,324101.0,44.5241,44.57,44.5012,44.5165,324101.0
2020-12-30 11:00:00,58.16,58.23,58.16,58.22,145859.0,44.5088,44.5624,44.5088,44.5547,145859.0
2020-12-30 11:05:00,58.22,58.29,58.21,58.27,195316.0,44.5547,44.6083,44.5471,44.593,195316.0
2020-12-30 11:10:00,58.28,58.4,58.27,58.4,287542.0,44.6007,44.6925,44.593,44.6925,287542.0
2020-12-30 11:15:00,58.39,58.45,58.37,58.45,272870.0,44.6848,44.7308,44.6695,44.7308,272870.0
2020-12-30 11:20:00,58.45,58.45,58.41,58.45,197720.0,44.7308,44.7308,44.7001,44.7308,197720.0
2020-12-30 11:25:00,58.44,58.47,58.39,58.42,160530.0,44.7231,44.7461,44.6848,44.7078,160530.0
2020-12-30 11:30:00,58.41,58.42,58.29,58.31,204852.0,44.7001,44.7078,44.6083,44.6236,204852.0
2020-12-30 11:35:00,58.31,58.32,58.26,58.29,113263.0,44.6236,44.6313,44.5853,44.6083,113263.0
2020-12-30 11:40:00,58.28,58.29,58.24,58.26,141238.0,44.6007,44.6083,44.57,44.5853,141238.0
2020-12-30 11:45:00,58.25,58.28,58.2,58.26,199576.0,44.5777,44.6007,44.5394,44.5853,199576.0
2020-12-30 11:50:00,58.27,58.31,58.24,58.24,226767.0,44.593,44.6236,44.57,44.57,226767.0
2020-12-30 11:55:00,58.24,58.29,58.21,58.25,254644.0,44.57,44.6083,44.5471,44.5777,254644.0
2020-12-30 12:00:00,58.25,58.29,58.22,58.28,161850.0,44.5777,44.6083,44.5547,44.6007,161850.0
2020-12-30 12:05:00,58.29,58.3,58.25,58.27,112521.0,44.6083,44.616,44.5777,44.593,112521.0
2020-12-30 12:10:00,58.27,58.36,58.26,58.34,95462.0,44.593,44.6619,44.5853,44.6466,95462.0
2020-12-30 12:15:00,58.34,58.36,58.31,58.35,93578.0,44.6466,44.6619,44.6236,44.6542,93578.0
2020-12-30 12:20:00,58.35,58.36,58.34,58.35,57854.0,44.6542,44.6619,44.6466,44.6542,57854.0
2020-12-30 12:25:00,58.35,58.36,58.31,58.32,61709.0,44.6542,44.6619,44.6236,44.6313,61709.0
2020-12-30 12:30:00,58.32,58.34,58.3,58.32,113474.0,44.6313,44.6466,44.616,44.6313,113474.0
2020-12-30 12:35:00,58.32,58.32,58.25,58.27,79044.0,44.6313,44.6313,44.5777,44.593,79044.0
2020-12-30 12:40:00,58.27,58.27,58.22,58.23,154583.0,44.593,44.593,44.5547,44.5624,154583.0
2020-12-30 12:45:00,58.22,58.23,58.19,58.19,115716.0,44.5547,44.5624,44.5318,44.5318,115716.0
2020-12-30 12:50:00,58.19,58.2,58.19,58.19,58707.0,44.5318,44.5394,44.5318,44.5318,58707.0
2020-12-30 12:55:00,58.2,58.28,58.19,58.25,146563.0,44.5394,44.6007,44.5318,44.5777,146563.0
2020-12-30 13:00:00,58.24,58.26,58.2,58.23,89828.0,44.57,44.5853,44.5394,44.5624,89828.0
2020-12-30 13:05:00,58.22,58.27,58.21,58.25,95589.0,44.5547,44.593,44.5471,44.5777,95589.0
2020-12-30 13:10:00,58.25,58.26,58.23,58.25,99485.0,44.5777,44.5853,44.5624,44.5777,99485.0
2020-12-30 13:15:00,58.25,58.26,58.23,58.25,75916.0,44.5777,44.5853,44.5624,44.5777,75916.0
2020-12-30 13:20:00,58.26,58.27,58.24,58.24,94815.0,44.5853,44.593,44.57,44.57,94815.0
2020-12-30 13:25:00,58.25,58.26,58.21,58.22,134911.0,44.5777,44.5853,44.5471,44.5547,134911.0
2020-12-30 13:30:00,58.22,58.25,58.21,58.22,87426.0,44.5547,44.5777,44.5471,44.5547,87426.0
2020-12-30 13:35:00,58.22,58.22,58.19,58.2,126744.0,44.5547,44.5547,44.5318,44.5394,126744.0
2020-12-30 13:40:00,58.2,58.21,58.18,58.2,197679.0,44.5394,44.5471,44.5241,44.5394,197679.0
2020-12-30 13:45:00,58.21,58.22,58.2,58.2,80681.0,44.5471,44.5547,44.5394,44.5394,80681.0
2020-12-30 13:50:00,58.21,58.21,58.17,58.18,216794.0,44.5471,44.5471,44.5165,44.5241,216794.0
2020-12-30 13:55:00,58.18,58.23,58.16,58.22,193301.0,44.5241,44.5624,44.5088,44.5547,193301.0
2020-12-30 14:00:00,58.22,58.23,58.17,58.17,226123.0,44.5547,44.5624,44.5165,44.5165,226123.0
2020-12-30 14:05:00,58.18,58.2,58.16,58.19,129851.0,44.5241,44.5394,44.5088,44.5318,129851.0
2020-12-30 14:10:00,58.19,58.19,58.12,58.13,159558.0,44.5318,44.5318,44.4782,44.4859,159558.0
2020-12-30 14:15:00,58.13,58.15,58.12,58.12,104944.0,44.4859,44.5012,44.4782,44.4782,104944.0
2020-12-30 14:20:00,58.13,58.17,58.12,58.14,145387.0,44.4859,44.5165,44.4782,44.4935,145387.0
2020-12-30 14:25:00,58.14,58.16,58.12,58.13,117610.0,44.4935,44.5088,44.4782,44.4859,117610.0
2020-12-30 14:30:00,58.13,58.13,58.1,58.11,181983.0,44.4859,44.4859,44.4629,44.4706,181983.0
2020-12-30 14:35:00,58.11,58.12,58.07,58.08,113267.0,44.4706,44.4782,44.4399,44.4476,113267.0
2020-12-30 14:40:00,58.07,58.1,58.06,58.08,241092.0,44.4399,44.4629,44.4323,44.4476,241092.0
2020-12-30 14:45:00,58.07,58.11,58.06,58.08,247538.0,44.4399,44.4706,44.4323,44.4476,247538.0
2020-12-30 14:50:00,58.07,58.11,58.06,58.09,191712.0,44.4399,44.4706,44.4323,44.4552,191712.0
2020-12-30 14:55:00,58.09,58.14,58.08,58.13,145797.0,44.4552,44.4935,44.4476,44.4859,145797.0
2020-12-30 15:00:00,58.13,58.2,58.12,58.19,174947.0,44.4859,44.5394,44.4782,44.5318,174947.0
2020-12-30 15:05:00,58.2,58.24,58.19,58.23,175011.0,44.5394,44.57,44.5318,44.5624,175011.0
2020-12-30 15:10:00,58.24,58.28,58.23,58.25,192264.0,44.57,44.6007,44.5624,44.5777,192264.0
2020-12-30 15:15:00,58.26,58.26,58.2,58.21,105925.0,44.5853,44.5853,44.5394,44.5471,105925.0
2020-12-30 15:20:00,58.2,58.22,58.2,58.2,113722.0,44.5394,44.5547,44.5394,44.5394,113722.0
2020-12-30 15:25:00,58.21,58.21,58.16,58.17,176072.0,44.5471,44.5471,44.5088,44.5165,176072.0
2020-12-30 15:30:00,58.18,58.21,58.15,58.18,172867.0,44.5241,44.5471,44.5012,44.5241,172867.0
2020-12-30 15:35:00,58.18,58.23,58.16,58.16,171966.0,44.5241,44.5624,44.5088,44.5088,171966.0
2020-12-30 15:40:00,58.16,58.23,58.16,58.19,177222.0,44.5088,44.5624,44.5088,44.5318,177222.0
2020-12-30 15:45:00,58.19,58.2,58.17,58.19,179593.0,44.5318,44.5394,44.5165,44.5318,179593.0
2020-12-30 15:50:00,58.2,58.23,58.17,58.22,450744.0,44.5394,44.5624,44.5165,44.5547,450744.0
2020-12-30 15:55:00,58.22,58.24,58.13,58.14,982534.0,44.5547,44.57,44.4859,44.4935,982534.0
2020-12-31 09:30:00,58.06,58.15,58.02,58.11,342847.0,44.4323,44.5012,44.4017,44.4706,342847.0
2020-12-31 09:35:00,58.1,58.15,58.08,58.09,239404.0,44.4629,44.5012,44.4476,44.4552,239404.0
2020-12-31 09:40:00,58.09,58.12,58.05,58.11,164373.0,44.4552,44.4782,44.4246,44.4706,164373.0
2020-12-31 09:45:00,58.11,58.15,58.09,58.14,187508.0,44.4706,44.5012,44.4552,44.4935,187508.0
2020-12-31 09:50:00,58.14,58.25,58.11,58.2,226628.0,44.4935,44.5777,44.4706,44.5394,226628.0
2020-12-31 09:55:00,58.2,58.24,58.17,58.24,90073.0,44.5394,44.57,44.5165,44.57,90073.0
2020-12-31 10:00:00,58.24,58.26,58.18,58.19,93867.0,44.57,44.5853,44.5241,44.5318,93867.0
2020-12-31 10:05:00,58.19,58.25,58.16,58.22,97582.0,44.5318,44.5777,44.5088,44.5547,97582.0
2020-12-31 10:10:00,58.21,58.29,58.21,58.26,120555.0,44.5471,44.6083,44.5471,44.5853,120555.0
2020-12-31 10:15:00,58.26,58.27,58.18,58.19,74506.0,44.5853,44.593,44.5241,44.5318,74506.0
2020-12-31 10:20:00,58.2,58.25,58.18,58.25,92715.0,44.5394,44.5777,44.5241,44.5777,92715.0
2020-12-31 10:25:00,58.25,58.25,58.12,58.13,162777.0,44.5777,44.5777,44.4782,44.4859,162777.0
2020-12-31 10:30:00,58.14,58.17,58.13,58.16,74341.0,44.4935,44.5165,44.4859,44.5088,74341.0
2020-12-31 10:35:00,58.16,58.19,58.13,58.13,79064.0,44.5088,44.5318,44.4859,44.4859,79064.0
2020-12-31 10:40:00,58.14,58.15,58.12,58.15,88801.0,44.4935,44.5012,44.4782,44.5012,88801.0
2020-12-31 10:45:00,58.15,58.19,58.15,58.18,105867.0,44.5012,44.5318,44.5012,44.5241,105867.0
2020-12-31 10:50:00,58.18,58.18,58.12,58.13,78287.0,44.5241,44.5241,44.4782,44.4859,78287.0
2020-12-31 10:55:00,58.12,58.14,58.12,58.14,88305.0,44.4782,44.4935,44.4782,44.4935,88305.0
2020-12-31 11:00:00,58.14,58.19,58.13,58.18,81342.0,44.4935,44.5318,44.4859,44.5241,81342.0
2020-12-31 11:05:00,58.18,58.22,58.17,58.18,65685.0,44.5241,44.5547,44.5165,44.5241,65685.0
2020-12-31 11:10:00,58.18,58.19,58.14,58.16,91708.0,44.5241,44.5318,44.4935,44.5088,91708.0
2020-12-31 11:15:00,58.16,58.19,58.14,58.16,79438.0,44.5088,44.5318,44.4935,44.5088,79438.0
2020-12-31 11:20:00,58.15,58.18,58.14,58.16,91367.0,44.5012,44.5241,44.4935,44.5088,91367.0
2020-12-31 11:25:00,58.16,58.18,58.15,58.16,55176.0,44.5088,44.5241,44.5012,44.5088,55176.0
2020-12-31 11:30:00,58.17,58.2,58.16,58.18,82395.0,44.5165,44.5394,44.5088,44.5241,82395.0
2020-12-31 11:35:00,58.18,58.19,58.17,58.18,42147.0,44.5241,44.5318,44.5165,44.5241,42147.0
2020-12-31 11:40:00,58.17,58.17,58.14,58.14,76648.0,44.5165,44.5165,44.4935,44.4935,76648.0
2020-12-31 11:45:00,58.14,58.17,58.12,58.16,115116.0,44.4935,44.5165,44.4782,44.5088,115116.0
2020-12-31 11:50:00,58.16,58.19,58.15,58.16,91796.0,44.5088,44.5318,44.5012,44.5088,91796.0
2020-12-31 11:55:00,58.15,58.16,58.14,58.14,80354.0,44.5012,44.5088,44.4935,44.4935,80354.0
2020-12-31 12:00:00,58.14,58.17,58.13,58.14,126518.0,44.4935,44.5165,44.4859,44.4935,126518.0
2020-12-31 12:05:00,58.14,58.16,58.14,58.15,78858.0,44.4935,44.5088,44.4935,44.5012,78858.0
2020-12-31 12:10:00,58.15,58.15,58.13,58.13,129961.0,44.5012,44.5012,44.4859,44.4859,129961.0
2020-12-31 12:15:00,58.14,58.14,58.12,58.13,72930.0,44.4935,44.4935,44.4782,44.4859,72930.0
2020-12-31 12:20:00,58.12,58.13,58.12,58.13,52541.0,44.4782,44.4859,44.4782,44.4859,52541.0
2020-12-31 12:25:00,58.13,58.14,58.12,58.13,57401.0,44.4859,44.4935,44.4782,44.4859,57401.0
2020-12-31 12:30:00,58.14,58.17,58.13,58.15,61751.0,44.4935,44.5165,44.4859,44.5012,61751.0
2020-12-31 12:35:00,58.16,58.18,58.14,58.16,67047.0,44.5088,44.5241,44.4935,44.5088,67047.0
2020-12-31 12:40:00,58.15,58.17,58.14,58.15,52785.0,44.5012,44.5165,44.4935,44.5012,52785.0
2020-12-31 12:45:00,58.15,58.17,58.14,58.15,62174.0,44.5012,44.5165,44.4935,44.5012,62174.0
2020-12-31 12:50:00,58.15,58.16,58.14,58.16,68442.0,44.5012,44.5088,44.4935,44.5088,68442.0
2020-12-31 12:55:00,58.16,58.18,58.14,58.15,72339.0,44.5088,44.5241,44.4935,44.5012,72339.0
2020-12-31 13:00:00,58.14,58.15,58.13,58.14,48803.0,44.4935,44.5012,44.4859,44.4935,48803.0
2020-12-31 13:05:00,58.14,58.17,58.13,58.17,124327.0,44.4935,44.5165,44.4859,44.5165,124327.0
2020-12-31 13:10:00,58.17,58.18,58.15,58.17,76171.0,44.5165,44.5241,44.5012,44.5165,76171.0
2020-12-31 13:15:00,58.17,58.2,58.16,58.2,83711.0,44.5165,44.5394,44.5088,44.5394,83711.0
2020-12-31 13:20:00,58.2,58.23,58.19,58.2,52573.0,44.5394,44.5624,44.5318,44.5394,52573.0
2020-12-31 13:25:00,58.21,58.21,58.18,58.19,64091.0,44.5471,44.5471,44.5241,44.5318,64091.0
2020-12-31 13:30:00,58.19,58.2,58.18,58.19,61739.0,44.5318,44.5394,44.5241,44.5318,61739.0
2020-12-31 13:35:00,58.19,58.19,58.16,58.17,51966.0,44.5318,44.5318,44.5088,44.5165,51966.0
2020-12-31 13:40:00,58.17,58.18,58.16,58.17,39796.0,44.5165,44.5241,44.5088,44.5165,39796.0
2020-12-31 13:45:00,58.17,58.2,58.16,58.18,109141.0,44.5165,44.5394,44.5088,44.5241,109141.0
2020-12-31 13:50:00,58.19,58.22,58.17,58.17,202643.0,44.5318,44.5547,44.5165,44.5165,202643.0
2020-12-31 13:55:00,58.18,58.21,58.16,58.21,98800.0,44.5241,44.5471,44.5088,44.5471,98800.0
2020-12-31 14:00:00,58.21,58.22,58.18,58.2,73819.0,44.5471,44.5547,44.5241,44.5394,73819.0
2020-12-31 14:05:00,58.2,58.23,58.2,58.23,81979.0,44.5394,44.5624,44.5394,44.5624,81979.0
2020-12-31 14:10:00,58.22,58.29,58.2,58.29,174407.0,44.5547,44.6083,44.5394,44.6083,174407.0
2020-12-31 14:15:00,58.29,58.37,58.28,58.33,250071.0,44.6083,44.6695,44.6007,44.6389,250071.0
2020-12-31 14:20:00,58.33,58.35,58.3,58.3,118806.0,44.6389,44.6542,44.616,44.616,118806.0
2020-12-31 14:25:00,58.3,58.4,58.3,58.39,120406.0,44.616,44.6925,44.616,44.6848,120406.0
2020-12-31 14:30:00,58.4,58.42,58.35,58.4,101471.0,44.6925,44.7078,44.6542,44.6925,101471.0
2020-12-31 14:35:00,58.4,58.42,58.38,58.42,66510.0,44.6925,44.7078,44.6772,44.7078,66510.0
2020-12-31 14:40:00,58.42,58.45,58.4,58.44,58290.0,44.7078,44.7308,44.6925,44.7231,58290.0
2020-12-31 14:45:00,58.43,58.44,58.38,58.38,139236.0,44.7154,44.7231,44.6772,44.6772,139236.0
2020-12-31 14:50:00,58.37,58.48,58.37,58.45,240491.0,44.6695,44.7537,44.6695,44.7308,240491.0
2020-12-31 14:55:00,58.44,58.48,58.44,58.46,69434.0,44.7231,44.7537,44.7231,44.7384,69434.0
2020-12-31 15:00:00,58.47,58.48,58.43,58.44,105074.0,44.7461,44.7537,44.7154,44.7231,105074.0
2020-12-31 15:05:00,58.44,58.49,58.43,58.48,123347.0,44.7231,44.7614,44.7154,44.7537,123347.0
2020-12-31 15:10:00,58.49,58.52,58.47,58.5,158323.0,44.7614,44.7843,44.7461,44.769,158323.0
2020-12-31 15:15:00,58.5,58.56,58.49,58.53,89118.0,44.769,44.8149,44.7614,44.792,89118.0
2020-12-31 15:20:00,58.54,58.54,58.5,58.52,59234.0,44.7996,44.7996,44.769,44.7843,59234.0
2020-12-31 15:25:00,58.53,58.55,58.5,58.51,83796.0,44.792,44.8073,44.769,44.7767,83796.0
2020-12-31 15:30:00,58.51,58.57,58.51,58.56,128652.0,44.7767,44.8226,44.7767,44.8149,128652.0
2020-12-31 15:35:00,58.56,58.61,58.55,58.57,128147.0,44.8149,44.8532,44.8073,44.8226,128147.0
2020-12-31 15:40:00,58.57,58.57,58.51,58.53,206013.0,44.8226,44.8226,44.7767,44.792,206013.0
2020-12-31 15:45:00,58.52,58.68,58.52,58.67,262869.0,44.7843,44.9068,44.7843,44.8991,262869.0
2020-12-31 15:50:00,58.65,58.74,58.63,58.71,339614.0,44.8838,44.9527,44.8685,44.9297,339614.0
2020-12-31 15:55:00,58.71,58.8,58.67,58.7,877373.0,44.9297,44.9986,44.8991,44.9221,877373.0
2021-01-04 09:30:00,59.0,59.0,58.73,58.86,730452.0,45.1517,45.1517,44.945,45.0445,730452.0
2021-01-04 09:35:00,58.86,59.15,58.83,59.12,418746.0,45.0445,45.2664,45.0216,45.2435,418746.0
2021-01-04 09:40:00,59.12,59.13,58.92,59.0,273749.0,45.2435,45.2511,45.0904,45.1517,273749.0
2021-01-04 09:45:00,59.0,59.0,58.89,58.91,237784.0,45.1517,45.1517,45.0675,45.0828,237784.0
2021-01-04 09:50:00,58.91,58.93,58.71,58.74,362048.0,45.0828,45.0981,44.9297,44.9527,362048.0
2021-01-04 09:55:00,58.72,58.74,58.61,58.73,282882.0,44.9374,44.9527,44.8532,44.945,282882.0
2021-01-04 10:00:00,58.73,58.81,58.71,58.73,265302.0,44.945,45.0063,44.9297,44.945,265302.0
2021-01-04 10:05:00,58.73,58.81,58.65,58.8,227196.0,44.945,45.0063,44.8838,44.9986,227196.0
2021-01-04 10:10:00,58.8,58.81,58.7,58.72,153761.0,44.9986,45.0063,44.9221,44.9374,153761.0
2021-01-04 10:15:00,58.72,58.73,58.65,58.67,150435.0,44.9374,44.945,44.8838,44.8991,150435.0
2021-01-04 10:20:00,58.67,58.68,58.54,58.57,208795.0,44.8991,44.9068,44.7996,44.8226,208795.0
2021-01-04 10:25:00,58.56,58.71,58.52,58.71,138004.0,44.8149,44.9297,44.7843,44.9297,138004.0
2021-01-04 10:30:00,58.71,58.8,58.63,58.72,127821.0,44.9297,44.9986,44.8685,44.9374,127821.0
2021-01-04 10:35:00,58.73,58.78,58.69,58.73,129355.0,44.945,44.9833,44.9144,44.945,129355.0
2021-01-04 10:40:00,58.72,58.78,58.68,58.74,150744.0,44.9374,44.9833,44.9068,44.9527,150744.0
2021-01-04 10:45:00,58.75,58.75,58.64,58.64,167435.0,44.9603,44.9603,44.8762,44.8762,167435.0
2021-01-04 10:50:00,58.65,58.65,58.51,58.58,226987.0,44.8838,44.8838,44.7767,44.8302,226987.0
2021-01-04 10:55:00,58.58,58.71,58.53,58.68,153087.0,44.8302,44.9297,44.792,44.9068,153087.0
2021-01-04 11:00:00,58.67,58.7,58.58,58.67,169267.0,44.8991,44.9221,44.8302,44.8991,169267.0
2021-01-04 11:05:00,58.67,58.72,58.6,58.61,148056.0,44.8991,44.9374,44.8455,44.8532,148056.0
2021-01-04 11:10:00,58.6,58.73,58.57,58.73,139140.0,44.8455,44.945,44.8226,44.945,139140.0
2021-01-04 11:15:00,58.72,58.74,58.65,58.7,178318.0,44.9374,44.9527,44.8838,44.9221,178318.0
2021-01-04 11:20:00,58.69,58.73,58.59,58.6,211479.0,44.9144,44.945,44.8379,44.8455,211479.0
2021-01-04 11:25:00,58.6,58.62,58.55,58.61,113988.0,44.8455,44.8608,44.8073,44.8532,113988.0
2021-01-04 11:30:00,58.6,58.64,58.53,58.64,130747.0,44.8455,44.8762,44.792,44.8762,130747.0
2021-01-04 11:35:00,58.65,58.66,58.54,58.56,115843.0,44.8838,44.8915,44.7996,44.8149,115843.0
2021-01-04 11:40:00,58.55,58.64,58.54,58.63,83420.0,44.8073,44.8762,44.7996,44.8685,83420.0
2021-01-04 11:45:00,58.64,58.64,58.55,58.59,79583.0,44.8762,44.8762,44.8073,44.8379,79583.0
2021-01-04 11:50:00,58.58,58.59,58.49,58.54,198885.0,44.8302,44.8379,44.7614,44.7996,198885.0
2021-01-04 11:55:00,58.54,58.58,58.51,58.55,156495.0,44.7996,44.8302,44.7767,44.8073,156495.0
2021-01-04 12:00:00,58.55,58.62,58.49,58.57,131822.0,44.8073,44.8608,44.7614,44.8226,131822.0
2021-01-04 12:05:00,58.58,58.65,58.54,58.56,217692.0,44.8302,44.8838,44.7996,44.8149,217692.0
2021-01-04 12:10:00,58.56,58.57,58.49,58.53,210082.0,44.8149,44.8226,44.7614,44.792,210082.0
2021-01-04 12:15:00,58.53,58.64,58.49,58.64,125004.0,44.792,44.8762,44.7614,44.8762,125004.0
2021-01-04 12:20:00,58.63,58.67,58.58,58.65,124096.0,44.8685,44.8991,44.8302,44.8838,124096.0
2021-01-04 12:25:00,58.64,58.69,58.61,58.68,84906.0,44.8762,44.9144,44.8532,44.9068,84906.0
2021-01-04 12:30:00,58.68,58.68,58.53,58.6,109861.0,44.9068,44.9068,44.792,44.8455,109861.0
2021-01-04 12:35:00,58.6,58.61,58.51,58.52,85610.0,44.8455,44.8532,44.7767,44.7843,85610.0
2021-01-04 12:40:00,58.52,58.52,58.44,58.5,127047.0,44.7843,44.7843,44.7231,44.769,127047.0
2021-01-04 12:45:00,58.51,58.56,58.48,58.53,91351.0,44.7767,44.8149,44.7537,44.792,91351.0
2021-01-04 12:50:00,58.53,58.62,58.49,58.6,158705.0,44.792,44.8608,44.7614,44.8455,158705.0
2021-01-04 12:55:00,58.6,58.61,58.54,58.55,100432.0,44.8455,44.8532,44.7996,44.8073,100432.0
2021-01-04 13:00:00,58.55,58.55,58.51,58.53,67759.0,44.8073,44.8073,44.7767,44.792,67759.0
2021-01-04 13:05:00,58.53,58.55,58.5,58.54,60793.0,44.792,44.8073,44.769,44.7996,60793.0
2021-01-04 13:10:00,58.53,58.57,58.51,58.56,62773.0,44.792,44.8226,44.7767,44.8149,62773.0
2021-01-04 13:15:00,58.56,58.63,58.55,58.62,74852.0,44.8149,44.8685,44.8073,44.8608,74852.0
2021-01-04 13:20:00,58.62,58.63,58.57,58.63,88687.0,44.8608,44.8685,44.8226,44.8685,88687.0
2021-01-04 13:25:00,58.62,58.63,58.53,58.56,91149.0,44.8608,44.8685,44.792,44.8149,91149.0
2021-01-04 13:30:00,58.56,58.6,58.54,58.57,100344.0,44.8149,44.8455,44.7996,44.8226,100344.0
2021-01-04 13:35:00,58.58,58.65,58.58,58.64,111881.0,44.8302,44.8838,44.8302,44.8762,111881.0
2021-01-04 13:40:00,58.64,58.73,58.64,58.67,212604.0,44.8762,44.945,44.8762,44.8991,212604.0
2021-01-04 13:45:00,58.68,58.69,58.61,58.62,85605.0,44.9068,44.9144,44.8532,44.8608,85605.0
2021-01-04 13:50:00,58.63,58.67,58.6,58.67,80834.0,44.8685,44.8991,44.8455,44.8991,80834.0
2021-01-04 13:55:00,58.67,58.67,58.64,58.67,64201.0,44.8991,44.8991,44.8762,44.8991,64201.0
2021-01-04 14:00:00,58.67,58.69,58.62,58.68,110125.0,44.8991,44.9144,44.8608,44.9068,110125.0
2021-01-04 14:05:00,58.69,58.7,58.65,58.66,104661.0,44.9144,44.9221,44.8838,44.8915,104661.0
2021-01-04 14:10:00,58.66,58.67,58.59,58.61,130181.0,44.8915,44.8991,44.8379,44.8532,130181.0
2021-01-04 14:15:00,58.61,58.63,58.56,58.58,88798.0,44.8532,44.8685,44.8149,44.8302,88798.0
2021-01-04 14:20:00,58.57,58.68,58.57,58.67,97227.0,44.8226,44.9068,44.8226,44.8991,97227.0
2021-01-04 14:25:00,58.67,58.73,58.62,58.73,117586.0,44.8991,44.945,44.8608,44.945,117586.0
2021-01-04 14:30:00,58.73,58.73,58.61,58.62,100328.0,44.945,44.945,44.8532,44.8608,100328.0
2021-01-04 14:35:00,58.62,58.63,58.57,58.61,108386.0,44.8608,44.8685,44.8226,44.8532,108386.0
2021-01-04 14:40:00,58.61,58.64,58.59,58.62,86613.0,44.8532,44.8762,44.8379,44.8608,86613.0
2021-01-04 14:45:00,58.62,58.64,58.58,58.59,102328.0,44.8608,44.8762,44.8302,44.8379,102328.0
2021-01-04 14:50:00,58.59,58.63,58.58,58.62,79181.0,44.8379,44.8685,44.8302,44.8608,79181.0
2021-01-04 14:55:00,58.62,58.77,58.6,58.72,136733.0,44.8608,44.9756,44.8455,44.9374,136733.0
2021-01-04 15:00:00,58.73,58.75,58.63,58.65,102882.0,44.945,44.9603,44.8685,44.8838,102882.0
2021-01-04 15:05:00,58.65,58.74,58.65,58.67,117444.0,44.8838,44.9527,44.8838,44.8991,117444.0
2021-01-04 15:10:00,58.66,58.76,58.66,58.73,114798.0,44.8915,44.968,44.8915,44.945,114798.0
2021-01-04 15:15:00,58.74,58.75,58.64,58.67,120027.0,44.9527,44.9603,44.8762,44.8991,120027.0
2021-01-04 15:20:00,58.67,58.69,58.62,58.67,96812.0,44.8991,44.9144,44.8608,44.8991,96812.0
2021-01-04 15:25:00,58.66,58.67,58.59,58.59,90205.0,44.8915,44.8991,44.8379,44.8379,90205.0
2021-01-04 15:30:00,58.59,58.74,58.58,58.69,168572.0,44.8379,44.9527,44.8302,44.9144,168572.0
2021-01-04 15:35:00,58.69,58.76,58.66,58.76,131918.0,44.9144,44.968,44.8915,44.968,131918.0
2021-01-04 15:40:00,58.76,58.84,58.75,58.8,198983.0,44.968,45.0292,44.9603,44.9986,198983.0
2021-01-04 15:45:00,58.8,58.92,58.77,58.91,330734.0,44.9986,45.0904,44.9756,45.0828,330734.0
2021-01-04 15:50:00,58.92,58.98,58.91,58.95,428554.0,45.0904,45.1364,45.0828,45.1134,428554.0
2021-01-04 15:55:00,58.95,58.97,58.8,58.87,1123247.0,45.1134,45.1287,44.9986,45.0522,1123247.0
2021-01-05 09:30:00,58.88,58.99,58.77,58.83,431697.0,45.0598,45.144,44.9756,45.0216,431697.0
2021-01-05 09:35:00,58.82,59.03,58.79,59.0,243977.0,45.0139,45.1746,44.9909,45.1517,243977.0
2021-01-05 09:40:00,59.0,59.09,58.85,58.93,341876.0,45.1517,45.2205,45.0369,45.0981,341876.0
2021-01-05 09:45:00,58.93,58.95,58.78,58.88,335807.0,45.0981,45.1134,44.9833,45.0598,335807.0
2021-01-05 09:50:00,58.88,58.93,58.81,58.84,181745.0,45.0598,45.0981,45.0063,45.0292,181745.0
2021-01-05 09:55:00,58.85,58.85,58.73,58.81,362896.0,45.0369,45.0369,44.945,45.0063,362896.0
2021-01-05 10:00:00,58.81,58.85,58.72,58.72,222514.0,45.0063,45.0369,44.9374,44.9374,222514.0
2021-01-05 10:05:00,58.73,58.75,58.65,58.69,169259.0,44.945,44.9603,44.8838,44.9144,169259.0
2021-01-05 10:10:00,58.67,58.81,58.66,58.8,102718.0,44.8991,45.0063,44.8915,44.9986,102718.0
2021-01-05 10:15:00,58.81,58.81,58.56,58.59,129239.0,45.0063,45.0063,44.8149,44.8379,129239.0
2021-01-05 10:20:00,58.59,58.63,58.55,58.61,155526.0,44.8379,44.8685,44.8073,44.8532,155526.0
2021-01-05 10:25:00,58.6,58.71,58.56,58.7,128372.0,44.8455,44.9297,44.8149,44.9221,128372.0
2021-01-05 10:30:00,58.7,58.7,58.6,58.61,102758.0,44.9221,44.9221,44.8455,44.8532,102758.0
2021-01-05 10:35:00,58.61,58.62,58.49,58.52,222910.0,44.8532,44.8608,44.7614,44.7843,222910.0
2021-01-05 10:40:00,58.52,58.55,58.45,58.47,203146.0,44.7843,44.8073,44.7308,44.7461,203146.0
2021-01-05 10:45:00,58.46,58.55,58.45,58.53,132714.0,44.7384,44.8073,44.7308,44.792,132714.0
2021-01-05 10:50:00,58.53,58.58,58.49,58.54,114419.0,44.792,44.8302,44.7614,44.7996,114419.0
2021-01-05 10:55:00,58.54,58.56,58.5,58.5,145317.0,44.7996,44.8149,44.769,44.769,145317.0
2021-01-05 11:00:00,58.51,58.63,58.49,58.6,168888.0,44.7767,44.8685,44.7614,44.8455,168888.0
2021-01-05 11:05:00,58.6,58.65,58.51,58.58,162521.0,44.8455,44.8838,44.7767,44.8302,162521.0
2021-01-05 11:10:00,58.59,58.61,58.52,58.54,131165.0,44.8379,44.8532,44.7843,44.7996,131165.0
2021-01-05 11:15:00,58.54,58.55,58.49,58.51,115178.0,44.7996,44.8073,44.7614,44.7767,115178.0
2021-01-05 11:20:00,58.51,58.57,58.5,58.54,95587.0,44.7767,44.8226,44.769,44.7996,95587.0
2021-01-05 11:25:00,58.55,58.62,58.54,58.57,115178.0,44.8073,44.8608,44.7996,44.8226,115178.0
2021-01-05 11:30:00,58.57,58.62,58.55,58.59,92777.0,44.8226,44.8608,44.8073,44.8379,92777.0
2021-01-05 11:35:00,58.6,58.69,58.58,58.66,107892.0,44.8455,44.9144,44.8302,44.8915,107892.0
2021-01-05 11:40:00,58.66,58.7,58.63,58.65,91792.0,44.8915,44.9221,44.8685,44.8838,91792.0
2021-01-05 11:45:00,58.66,58.69,58.64,58.65,52706.0,44.8915,44.9144,44.8762,44.8838,52706.0
2021-01-05 11:50:00,58.66,58.76,58.65,58.72,87870.0,44.8915,44.968,44.8838,44.9374,87870.0
2021-01-05 11:55:00,58.72,58.72,58.58,58.6,125950.0,44.9374,44.9374,44.8302,44.8455,125950.0
2021-01-05 12:00:00,58.6,58.63,58.58,58.63,65349.0,44.8455,44.8685,44.8302,44.8685,65349.0
2021-01-05 12:05:00,58.63,58.7,58.62,58.69,144802.0,44.8685,44.9221,44.8608,44.9144,144802.0
2021-01-05 12:10:00,58.68,58.72,58.66,58.71,188551.0,44.9068,44.9374,44.8915,44.9297,188551.0
2021-01-05 12:15:00,58.71,58.76,58.66,58.67,129987.0,44.9297,44.968,44.8915,44.8991,129987.0
2021-01-05 12:20:00,58.67,58.67,58.62,58.63,46877.0,44.8991,44.8991,44.8608,44.8685,46877.0
2021-01-05 12:25:00,58.63,58.67,58.62,58.65,81185.0,44.8685,44.8991,44.8608,44.8838,81185.0
2021-01-05 12:30:00,58.66,58.68,58.63,58.67,120840.0,44.8915,44.9068,44.8685,44.8991,120840.0
2021-01-05 12:35:00,58.67,58.78,58.66,58.77,168208.0,44.8991,44.9833,44.8915,44.9756,168208.0
2021-01-05 12:40:00,58.77,58.79,58.73,58.73,178292.0,44.9756,44.9909,44.945,44.945,178292.0
2021-01-05 12:45:00,58.73,58.74,58.65,58.72,135361.0,44.945,44.9527,44.8838,44.9374,135361.0
2021-01-05 12:50:00,58.71,58.74,58.7,58.73,87852.0,44.9297,44.9527,44.9221,44.945,87852.0
2021-01-05 12:55:00,58.73,58.8,58.72,58.78,94671.0,44.945,44.9986,44.9374,44.9833,94671.0
2021-01-05 13:00:00,58.77,58.78,58.67,58.69,70662.0,44.9756,44.9833,44.8991,44.9144,70662.0
2021-01-05 13:05:00,58.68,58.69,58.61,58.61,59162.0,44.9068,44.9144,44.8532,44.8532,59162.0
2021-01-05 13:10:00,58.61,58.63,58.61,58.61,49999.0,44.8532,44.8685,44.8532,44.8532,49999.0
2021-01-05 13:15:00,58.61,58.63,58.59,58.63,141604.0,44.8532,44.8685,44.8379,44.8685,141604.0
2021-01-05 13:20:00,58.62,58.63,58.59,58.6,88358.0,44.8608,44.8685,44.8379,44.8455,88358.0
2021-01-05 13:25:00,58.6,58.63,58.58,58.6,70383.0,44.8455,44.8685,44.8302,44.8455,70383.0
2021-01-05 13:30:00,58.59,58.62,58.59,58.62,76126.0,44.8379,44.8608,44.8379,44.8608,76126.0
2021-01-05 13:35:00,58.61,58.62,58.59,58.61,60377.0,44.8532,44.8608,44.8379,44.8532,60377.0
2021-01-05 13:40:00,58.61,58.64,58.6,58.63,56916.0,44.8532,44.8762,44.8455,44.8685,56916.0
2021-01-05 13:45:00,58.63,58.67,58.62,58.66,89832.0,44.8685,44.8991,44.8608,44.8915,89832.0
2021-01-05 13:50:00,58.66,58.67,58.62,58.64,83470.0,44.8915,44.8991,44.8608,44.8762,83470.0
2021-01-05 13:55:00,58.64,58.66,58.62,58.66,121604.0,44.8762,44.8915,44.8608,44.8915,121604.0
2021-01-05 14:00:00,58.66,58.79,58.65,58.77,154784.0,44.8915,44.9909,44.8838,44.9756,154784.0
2021-01-05 14:05:00,58.77,58.8,58.72,58.8,114933.0,44.9756,44.9986,44.9374,44.9986,114933.0
2021-01-05 14:10:00,58.79,58.82,58.78,58.79,63147.0,44.9909,45.0139,44.9833,44.9909,63147.0
2021-01-05 14:15:00,58.79,58.83,58.75,58.77,76460.0,44.9909,45.0216,44.9603,44.9756,76460.0
2021-01-05 14:20:00,58.78,58.81,58.73,58.8,77539.0,44.9833,45.0063,44.945,44.9986,77539.0
2021-01-05 14:25:00,58.8,58.86,58.8,58.84,137495.0,44.9986,45.0445,44.9986,45.0292,137495.0
2021-01-05 14:30:00,58.84,58.88,58.83,58.85,91883.0,45.0292,45.0598,45.0216,45.0369,91883.0
2021-01-05 14:35:00,58.85,58.86,58.8,58.82,68530.0,45.0369,45.0445,44.9986,45.0139,68530.0
2021-01-05 14:40:00,58.82,58.84,58.78,58.79,79304.0,45.0139,45.0292,44.9833,44.9909,79304.0
2021-01-05 14:45:00,58.8,58.83,58.79,58.82,97639.0,44.9986,45.0216,44.9909,45.0139,97639.0
2021-01-05 14:50:00,58.82,58.84,58.8,58.82,90935.0,45.0139,45.0292,44.9986,45.0139,90935.0
2021-01-05 14:55:00,58.83,58.84,58.79,58.8,100228.0,45.0216,45.0292,44.9909,44.9986,100228.0
2021-01-05 15:00:00,58.8,58.87,58.78,58.85,110323.0,44.9986,45.0522,44.9833,45.0369,110323.0
2021-01-05 15:05:00,58.85,58.87,58.82,58.82,121176.0,45.0369,45.0522,45.0139,45.0139,121176.0
2021-01-05 15:10:00,58.83,58.84,58.8,58.8,89266.0,45.0216,45.0292,44.9986,44.9986,89266.0
2021-01-05 15:15:00,58.81,58.81,58.75,58.75,163388.0,45.0063,45.0063,44.9603,44.9603,163388.0
2021-01-05 15:20:00,58.76,58.77,58.72,58.74,163821.0,44.968,44.9756,44.9374,44.9527,163821.0
2021-01-05 15:25:00,58.74,58.74,58.67,58.68,143680.0,44.9527,44.9527,44.8991,44.9068,143680.0
2021-01-05 15:30:00,58.67,58.71,58.66,58.71,130158.0,44.8991,44.9297,44.8915,44.9297,130158.0
2021-01-05 15:35:00,58.71,58.71,58.65,58.65,141032.0,44.9297,44.9297,44.8838,44.8838,141032.0
2021-01-05 15:40:00,58.66,58.73,58.65,58.72,135831.0,44.8915,44.945,44.8838,44.9374,135831.0
2021-01-05 15:45:00,58.71,58.75,58.68,58.73,266752.0,44.9297,44.9603,44.9068,44.945,266752.0
2021-01-05 15:50:00,58.73,58.77,58.66,58.67,310110.0,44.945,44.9756,44.8915,44.8991,310110.0
2021-01-05 15:55:00,58.68,58.69,58.53,58.58,974706.0,44.9068,44.9144,44.792,44.8302,974706.0
2021-01-06 09:30:00,58.81,58.86,58.59,58.74,766488.0,45.0063,45.0445,44.8379,44.9527,766488.0
2021-01-06 09:35:00,58.74,58.8,58.61,58.66,325884.0,44.9527,44.9986,44.8532,44.8915,325884.0
2021-01-06 09:40:00,58.65,58.67,58.54,58.61,249644.0,44.8838,44.8991,44.7996,44.8532,249644.0
2021-01-06 09:45:00,58.61,58.75,58.57,58.73,237972.0,44.8532,44.9603,44.8226,44.945,237972.0
2021-01-06 09:50:00,58.73,58.81,58.69,58.72,234890.0,44.945,45.0063,44.9144,44.9374,234890.0
2021-01-06 09:55:00,58.71,58.76,58.66,58.75,192350.0,44.9297,44.968,44.8915,44.9603,192350.0
2021-01-06 10:00:00,58.74,58.8,58.7,58.8,140889.0,44.9527,44.9986,44.9221,44.9986,140889.0
2021-01-06 10:05:00,58.81,58.97,58.79,58.84,316820.0,45.0063,45.1287,44.9909,45.0292,316820.0
2021-01-06 10:10:00,58.85,58.93,58.8,58.91,224545.0,45.0369,45.0981,44.9986,45.0828,224545.0
2021-01-06 10:15:00,58.91,58.91,58.81,58.81,148160.0,45.0828,45.0828,45.0063,45.0063,148160.0
2021-01-06 10:20:00,58.82,58.85,58.7,58.75,163717.0,45.0139,45.0369,44.9221,44.9603,163717.0
2021-01-06 10:25:00,58.75,58.8,58.71,58.76,117102.0,44.9603,44.9986,44.9297,44.968,117102.0
2021-01-06 10:30:00,58.77,58.84,58.76,58.82,105583.0,44.9756,45.0292,44.968,45.0139,105583.0
2021-01-06 10:35:00,58.81,58.82,58.7,58.74,194268.0,45.0063,45.0139,44.9221,44.9527,194268.0
2021-01-06 10:40:00,58.74,58.87,58.74,58.85,141746.0,44.9527,45.0522,44.9527,45.0369,141746.0
2021-01-06 10:45:00,58.84,58.94,58.84,58.88,167138.0,45.0292,45.1057,45.0292,45.0598,167138.0
2021-01-06 10:50:00,58.88,59.0,58.87,58.99,215192.0,45.0598,45.1517,45.0522,45.144,215192.0
2021-01-06 10:55:00,58.99,59.02,58.93,58.96,182052.0,45.144,45.167,45.0981,45.121,182052.0
2021-01-06 11:00:00,58.96,58.97,58.88,58.92,156056.0,45.121,45.1287,45.0598,45.0904,156056.0
2021-01-06 11:05:00,58.92,58.93,58.87,58.91,146831.0,45.0904,45.0981,45.0522,45.0828,146831.0
2021-01-06 11:10:00,58.91,58.91,58.85,58.88,127566.0,45.0828,45.0828,45.0369,45.0598,127566.0
2021-01-06 11:15:00,58.88,58.95,58.88,58.91,122608.0,45.0598,45.1134,45.0598,45.0828,122608.0
2021-01-06 11:20:00,58.92,58.93,58.88,58.9,155027.0,45.0904,45.0981,45.0598,45.0751,155027.0
2021-01-06 11:25:00,58.9,58.99,58.9,58.97,105984.0,45.0751,45.144,45.0751,45.1287,105984.0
2021-01-06 11:30:00,58.97,59.0,58.92,58.99,117463.0,45.1287,45.1517,45.0904,45.144,117463.0
2021-01-06 11:35:00,58.99,59.0,58.92,58.97,109422.0,45.144,45.1517,45.0904,45.1287,109422.0
2021-01-06 11:40:00,58.97,58.99,58.92,58.96,92084.0,45.1287,45.144,45.0904,45.121,92084.0
2021-01-06 11:45:00,58.96,59.01,58.95,59.01,138095.0,45.121,45.1593,45.1134,45.1593,138095.0
2021-01-06 11:50:00,59.01,59.04,58.97,58.98,155603.0,45.1593,45.1823,45.1287,45.1364,155603.0
2021-01-06 11:55:00,58.98,59.04,58.96,58.98,123373.0,45.1364,45.1823,45.121,45.1364,123373.0
2021-01-06 12:00:00,58.98,58.99,58.93,58.98,113956.0,45.1364,45.144,45.0981,45.1364,113956.0
2021-01-06 12:05:00,58.97,58.99,58.89,58.92,166451.0,45.1287,45.144,45.0675,45.0904,166451.0
2021-01-06 12:10:00,58.92,58.92,58.87,58.88,138960.0,45.0904,45.0904,45.0522,45.0598,138960.0
2021-01-06 12:15:00,58.89,58.95,58.88,58.94,128284.0,45.0675,45.1134,45.0598,45.1057,128284.0
2021-01-06 12:20:00,58.95,58.96,58.9,58.92,106159.0,45.1134,45.121,45.0751,45.0904,106159.0
2021-01-06 12:25:00,58.92,58.95,58.91,58.92,142635.0,45.0904,45.1134,45.0828,45.0904,142635.0
2021-01-06 12:30:00,58.92,59.05,58.91,59.03,162571.0,45.0904,45.1899,45.0828,45.1746,162571.0
2021-01-06 12:35:00,59.03,59.09,59.02,59.08,90855.0,45.1746,45.2205,45.167,45.2129,90855.0
2021-01-06 12:40:00,59.08,59.08,59.03,59.04,86558.0,45.2129,45.2129,45.1746,45.1823,86558.0
2021-01-06 12:45:00,59.04,59.07,59.01,59.06,128696.0,45.1823,45.2052,45.1593,45.1976,128696.0
2021-01-06 12:50:00,59.06,59.13,59.05,59.12,174473.0,45.1976,45.2511,45.1899,45.2435,174473.0
2021-01-06 12:55:00,59.12,59.17,59.1,59.12,123201.0,45.2435,45.2818,45.2282,45.2435,123201.0
2021-01-06 13:00:00,59.12,59.18,59.11,59.13,92629.0,45.2435,45.2894,45.2358,45.2511,92629.0
2021-01-06 13:05:00,59.13,59.16,59.1,59.14,135583.0,45.2511,45.2741,45.2282,45.2588,135583.0
2021-01-06 13:10:00,59.14,59.22,59.12,59.22,146602.0,45.2588,45.32,45.2435,45.32,146602.0
2021-01-06 13:15:00,59.22,59.25,59.19,59.22,102784.0,45.32,45.343,45.2971,45.32,102784.0
2021-01-06 13:20:00,59.22,59.22,59.16,59.18,88556.0,45.32,45.32,45.2741,45.2894,88556.0
2021-01-06 13:25:00,59.18,59.25,59.15,59.24,149245.0,45.2894,45.343,45.2664,45.3353,149245.0
2021-01-06 13:30:00,59.24,59.27,59.22,59.26,114327.0,45.3353,45.3583,45.32,45.3506,114327.0
2021-01-06 13:35:00,59.26,59.27,59.2,59.26,181966.0,45.3506,45.3583,45.3047,45.3506,181966.0
2021-01-06 13:40:00,59.26,59.27,59.21,59.22,177343.0,45.3506,45.3583,45.3124,45.32,177343.0
2021-01-06 13:45:00,59.22,59.24,59.19,59.21,97440.0,45.32,45.3353,45.2971,45.3124,97440.0
2021-01-06 13:50:00,59.21,59.22,59.19,59.2,65851.0,45.3124,45.32,45.2971,45.3047,65851.0
2021-01-06 13:55:00,59.2,59.24,59.2,59.22,66970.0,45.3047,45.3353,45.3047,45.32,66970.0
2021-01-06 14:00:00,59.23,59.27,59.21,59.27,211182.0,45.3277,45.3583,45.3124,45.3583,211182.0
2021-01-06 14:05:00,59.26,59.28,59.23,59.25,91667.0,45.3506,45.3659,45.3277,45.343,91667.0
2021-01-06 14:10:00,59.26,59.31,59.25,59.27,115507.0,45.3506,45.3889,45.343,45.3583,115507.0
2021-01-06 14:15:00,59.26,59.27,59.14,59.21,143552.0,45.3506,45.3583,45.2588,45.3124,143552.0
2021-01-06 14:20:00,59.2,59.26,59.19,59.22,125319.0,45.3047,45.3506,45.2971,45.32,125319.0
2021-01-06 14:25:00,59.22,59.23,59.13,59.2,159926.0,45.32,45.3277,45.2511,45.3047,159926.0
2021-01-06 14:30:00,59.19,59.33,59.18,59.3,162867.0,45.2971,45.4042,45.2894,45.3812,162867.0
2021-01-06 14:35:00,59.3,59.42,59.28,59.39,239579.0,45.3812,45.4731,45.3659,45.4501,239579.0
2021-01-06 14:40:00,59.4,59.54,59.36,59.5,251031.0,45.4578,45.5649,45.4272,45.5343,251031.0
2021-01-06 14:45:00,59.49,59.51,59.27,59.29,159742.0,45.5266,45.5419,45.3583,45.3736,159742.0
2021-01-06 14:50:00,59.3,59.34,59.24,59.25,210810.0,45.3812,45.4119,45.3353,45.343,210810.0
2021-01-06 14:55:00,59.25,59.29,59.22,59.28,164763.0,45.343,45.3736,45.32,45.3659,164763.0
2021-01-06 15:00:00,59.28,59.3,59.22,59.26,135958.0,45.3659,45.3812,45.32,45.3506,135958.0
2021-01-06 15:05:00,59.26,59.36,59.25,59.33,143076.0,45.3506,45.4272,45.343,45.4042,143076.0
2021-01-06 15:10:00,59.33,59.46,59.31,59.39,238374.0,45.4042,45.5037,45.3889,45.4501,238374.0
2021-01-06 15:15:00,59.39,59.44,59.37,59.4,212976.0,45.4501,45.4884,45.4348,45.4578,212976.0
2021-01-06 15:20:00,59.4,59.46,59.27,59.29,131408.0,45.4578,45.5037,45.3583,45.3736,131408.0
2021-01-06 15:25:00,59.28,59.39,59.24,59.34,148746.0,45.3659,45.4501,45.3353,45.4119,148746.0
2021-01-06 15:30:00,59.34,59.39,59.23,59.28,166150.0,45.4119,45.4501,45.3277,45.3659,166150.0
2021-01-06 15:35:00,59.28,59.3,59.2,59.22,203424.0,45.3659,45.3812,45.3047,45.32,203424.0
2021-01-06 15:40:00,59.22,59.3,59.18,59.28,210015.0,45.32,45.3812,45.2894,45.3659,210015.0
2021-01-06 15:45:00,59.28,59.33,59.22,59.31,215506.0,45.3659,45.4042,45.32,45.3889,215506.0
2021-01-06 15:50:00,59.3,59.31,59.2,59.3,403113.0,45.3812,45.3889,45.3047,45.3812,403113.0
2021-01-06 15:55:00,59.3,59.36,59.26,59.3,1069719.0,45.3812,45.4272,45.3506,45.3812,1069719.0
2021-01-07 09:30:00,58.32,58.5,58.25,58.42,889915.0,45.1098,45.249,45.0556,45.1871,889915.0
2021-01-07 09:35:00,58.43,58.46,58.15,58.22,406303.0,45.1948,45.218,44.9783,45.0324,406303.0
2021-01-07 09:40:00,58.21,58.23,58.11,58.13,320745.0,45.0247,45.0401,44.9473,44.9628,320745.0
2021-01-07 09:45:00,58.13,58.3,58.08,58.28,465244.0,44.9628,45.0943,44.9241,45.0788,465244.0
2021-01-07 09:50:00,58.27,58.29,58.14,58.16,340515.0,45.0711,45.0866,44.9705,44.986,340515.0
2021-01-07 09:55:00,58.15,58.3,58.14,58.28,339991.0,44.9783,45.0943,44.9705,45.0788,339991.0
2021-01-07 10:00:00,58.29,58.41,58.28,58.39,319916.0,45.0866,45.1794,45.0788,45.1639,319916.0
2021-01-07 10:05:00,58.39,58.44,58.32,58.44,275925.0,45.1639,45.2026,45.1098,45.2026,275925.0
2021-01-07 10:10:00,58.43,58.6,58.43,58.49,382428.0,45.1948,45.3263,45.1948,45.2412,382428.0
2021-01-07 10:15:00,58.5,58.6,58.49,58.59,305745.0,45.249,45.3263,45.2412,45.3186,305745.0
2021-01-07 10:20:00,58.59,58.63,58.48,58.6,248091.0,45.3186,45.3495,45.2335,45.3263,248091.0
2021-01-07 10:25:00,58.6,58.64,58.56,58.6,212751.0,45.3263,45.3573,45.2954,45.3263,212751.0
2021-01-07 10:30:00,58.6,58.61,58.53,58.55,141843.0,45.3263,45.3341,45.2722,45.2877,141843.0
2021-01-07 10:35:00,58.55,58.56,58.47,58.48,302365.0,45.2877,45.2954,45.2258,45.2335,302365.0
2021-01-07 10:40:00,58.48,58.49,58.4,58.45,192350.0,45.2335,45.2412,45.1716,45.2103,192350.0
2021-01-07 10:45:00,58.45,58.59,58.44,58.58,158964.0,45.2103,45.3186,45.2026,45.3109,158964.0
2021-01-07 10:50:00,58.58,58.61,58.53,58.54,265265.0,45.3109,45.3341,45.2722,45.2799,265265.0
2021-01-07 10:55:00,58.54,58.63,58.52,58.55,158489.0,45.2799,45.3495,45.2645,45.2877,158489.0
2021-01-07 11:00:00,58.55,58.63,58.52,58.6,189289.0,45.2877,45.3495,45.2645,45.3263,189289.0
2021-01-07 11:05:00,58.6,58.62,58.55,58.58,230176.0,45.3263,45.3418,45.2877,45.3109,230176.0
2021-01-07 11:10:00,58.58,58.58,58.48,58.51,220609.0,45.3109,45.3109,45.2335,45.2567,220609.0
2021-01-07 11:15:00,58.51,58.56,58.48,58.56,96858.0,45.2567,45.2954,45.2335,45.2954,96858.0
2021-01-07 11:20:00,58.55,58.57,58.53,58.54,99142.0,45.2877,45.3031,45.2722,45.2799,99142.0
2021-01-07 11:25:00,58.54,58.54,58.47,58.5,90180.0,45.2799,45.2799,45.2258,45.249,90180.0
2021-01-07 11:30:00,58.5,58.54,58.47,58.48,172271.0,45.249,45.2799,45.2258,45.2335,172271.0
2021-01-07 11:35:00,58.47,58.54,58.45,58.54,95333.0,45.2258,45.2799,45.2103,45.2799,95333.0
2021-01-07 11:40:00,58.53,58.56,58.5,58.55,92021.0,45.2722,45.2954,45.249,45.2877,92021.0
2021-01-07 11:45:00,58.55,58.57,58.53,58.55,69370.0,45.2877,45.3031,45.2722,45.2877,69370.0
2021-01-07 11:50:00,58.54,58.58,58.53,58.54,90868.0,45.2799,45.3109,45.2722,45.2799,90868.0
2021-01-07 11:55:00,58.54,58.56,58.52,58.54,107397.0,45.2799,45.2954,45.2645,45.2799,107397.0
2021-01-07 12:00:00,58.54,58.54,58.51,58.53,86435.0,45.2799,45.2799,45.2567,45.2722,86435.0
2021-01-07 12:05:00,58.54,58.56,58.52,58.55,95873.0,45.2799,45.2954,45.2645,45.2877,95873.0
2021-01-07 12:10:00,58.56,58.56,58.47,58.48,118459.0,45.2954,45.2954,45.2258,45.2335,118459.0
2021-01-07 12:15:00,58.48,58.56,58.47,58.56,132628.0,45.2335,45.2954,45.2258,45.2954,132628.0
2021-01-07 12:20:00,58.55,58.57,58.5,58.51,133009.0,45.2877,45.3031,45.249,45.2567,133009.0
2021-01-07 12:25:00,58.51,58.54,58.46,58.47,107260.0,45.2567,45.2799,45.218,45.2258,107260.0
2021-01-07 12:30:00,58.47,58.51,58.44,58.48,170307.0,45.2258,45.2567,45.2026,45.2335,170307.0
2021-01-07 12:35:00,58.48,58.51,58.46,58.48,121198.0,45.2335,45.2567,45.218,45.2335,121198.0
2021-01-07 12:40:00,58.49,58.5,58.45,58.46,83277.0,45.2412,45.249,45.2103,45.218,83277.0
2021-01-07 12:45:00,58.46,58.49,58.46,58.48,82760.0,45.218,45.2412,45.218,45.2335,82760.0
2021-01-07 12:50:00,58.49,58.51,58.48,58.48,96530.0,45.2412,45.2567,45.2335,45.2335,96530.0
2021-01-07 12:55:00,58.48,58.49,58.44,58.45,106941.0,45.2335,45.2412,45.2026,45.2103,106941.0
2021-01-07 13:00:00,58.45,58.48,58.43,58.48,146312.0,45.2103,45.2335,45.1948,45.2335,146312.0
2021-01-07 13:05:00,58.48,58.48,58.42,58.48,134013.0,45.2335,45.2335,45.1871,45.2335,134013.0
2021-01-07 13:10:00,58.48,58.51,58.47,58.49,81133.0,45.2335,45.2567,45.2258,45.2412,81133.0
2021-01-07 13:15:00,58.49,58.53,58.48,58.51,97239.0,45.2412,45.2722,45.2335,45.2567,97239.0
2021-01-07 13:20:00,58.51,58.54,58.5,58.52,124199.0,45.2567,45.2799,45.249,45.2645,124199.0
2021-01-07 13:25:00,58.51,58.52,58.43,58.44,98258.0,45.2567,45.2645,45.1948,45.2026,98258.0
2021-01-07 13:30:00,58.44,58.46,58.4,58.41,134467.0,45.2026,45.218,45.1716,45.1794,134467.0
2021-01-07 13:35:00,58.41,58.46,58.4,58.44,92552.0,45.1794,45.218,45.1716,45.2026,92552.0
2021-01-07 13:40:00,58.43,58.45,58.42,58.44,115374.0,45.1948,45.2103,45.1871,45.2026,115374.0
2021-01-07 13:45:00,58.45,58.5,58.44,58.46,175262.0,45.2103,45.249,45.2026,45.218,175262.0
2021-01-07 13:50:00,58.46,58.49,58.42,58.43,110700.0,45.218,45.2412,45.1871,45.1948,110700.0
2021-01-07 13:55:00,58.44,58.47,58.43,58.47,138675.0,45.2026,45.2258,45.1948,45.2258,138675.0
2021-01-07 14:00:00,58.47,58.5,58.45,58.48,122736.0,45.2258,45.249,45.2103,45.2335,122736.0
2021-01-07 14:05:00,58.48,58.5,58.47,58.49,117364.0,45.2335,45.249,45.2258,45.2412,117364.0
2021-01-07 14:10:00,58.5,58.52,58.49,58.51,120631.0,45.249,45.2645,45.2412,45.2567,120631.0
2021-01-07 14:15:00,58.52,58.54,58.51,58.53,145987.0,45.2645,45.2799,45.2567,45.2722,145987.0
2021-01-07 14:20:00,58.53,58.55,58.52,58.54,118845.0,45.2722,45.2877,45.2645,45.2799,118845.0
2021-01-07 14:25:00,58.54,58.57,58.52,58.52,185842.0,45.2799,45.3031,45.2645,45.2645,185842.0
2021-01-07 14:30:00,58.53,58.54,58.51,58.52,98643.0,45.2722,45.2799,45.2567,45.2645,98643.0
2021-01-07 14:35:00,58.51,58.52,58.5,58.51,232659.0,45.2567,45.2645,45.249,45.2567,232659.0
2021-01-07 14:40:00,58.51,58.57,58.5,58.54,200863.0,45.2567,45.3031,45.249,45.2799,200863.0
2021-01-07 14:45:00,58.54,58.57,58.53,58.55,118922.0,45.2799,45.3031,45.2722,45.2877,118922.0
2021-01-07 14:50:00,58.56,58.62,58.55,58.6,199849.0,45.2954,45.3418,45.2877,45.3263,199849.0
2021-01-07 14:55:00,58.59,58.71,58.59,58.71,263946.0,45.3186,45.4114,45.3186,45.4114,263946.0
2021-01-07 15:00:00,58.71,58.76,58.71,58.73,170422.0,45.4114,45.4501,45.4114,45.4269,170422.0
2021-01-07 15:05:00,58.73,58.73,58.68,58.69,148238.0,45.4269,45.4269,45.3882,45.3959,148238.0
2021-01-07 15:10:00,58.68,58.69,58.62,58.66,168120.0,45.3882,45.3959,45.3418,45.3727,168120.0
2021-01-07 15:15:00,58.65,58.71,58.63,58.68,138635.0,45.365,45.4114,45.3495,45.3882,138635.0
2021-01-07 15:20:00,58.68,58.72,58.66,58.67,149799.0,45.3882,45.4192,45.3727,45.3805,149799.0
2021-01-07 15:25:00,58.67,58.69,58.66,58.69,119856.0,45.3805,45.3959,45.3727,45.3959,119856.0
2021-01-07 15:30:00,58.69,58.69,58.63,58.68,222377.0,45.3959,45.3959,45.3495,45.3882,222377.0
2021-01-07 15:35:00,58.69,58.73,58.67,58.72,168257.0,45.3959,45.4269,45.3805,45.4192,168257.0
2021-01-07 15:40:00,58.71,58.72,58.66,58.7,175866.0,45.4114,45.4192,45.3727,45.4037,175866.0
2021-01-07 15:45:00,58.7,58.73,58.66,58.73,277630.0,45.4037,45.4269,45.3727,45.4269,277630.0
2021-01-07 15:50:00,58.72,58.73,58.63,58.67,345971.0,45.4192,45.4269,45.3495,45.3805,345971.0
2021-01-07 15:55:00,58.67,58.67,58.51,58.53,1404245.0,45.3805,45.3805,45.2567,45.2722,1404245.0
2021-01-08 09:30:00,58.23,58.36,58.16,58.31,742378.0,45.0401,45.1407,44.986,45.102,742378.0
2021-01-08 09:35:00,58.3,58.31,58.12,58.19,622966.0,45.0943,45.102,44.9551,45.0092,622966.0
2021-01-08 09:40:00,58.19,58.21,57.9,57.92,762152.0,45.0092,45.0247,44.7849,44.8004,762152.0
2021-01-08 09:45:00,57.92,57.96,57.81,57.87,437514.0,44.8004,44.8313,44.7153,44.7617,437514.0
2021-01-08 09:50:00,57.87,57.87,57.71,57.74,537415.0,44.7617,44.7617,44.6379,44.6611,537415.0
2021-01-08 09:55:00,57.75,57.76,57.69,57.72,592953.0,44.6689,44.6766,44.6225,44.6457,592953.0
2021-01-08 10:00:00,57.72,57.79,57.69,57.76,392021.0,44.6457,44.6998,44.6225,44.6766,392021.0
2021-01-08 10:05:00,57.76,57.9,57.72,57.87,347886.0,44.6766,44.7849,44.6457,44.7617,347886.0
2021-01-08 10:10:00,57.88,57.9,57.78,57.9,215381.0,44.7694,44.7849,44.6921,44.7849,215381.0
2021-01-08 10:15:00,57.9,57.9,57.78,57.79,144317.0,44.7849,44.7849,44.6921,44.6998,144317.0
2021-01-08 10:20:00,57.79,57.88,57.76,57.88,286258.0,44.6998,44.7694,44.6766,44.7694,286258.0
2021-01-08 10:25:00,57.87,57.94,57.79,57.79,210129.0,44.7617,44.8158,44.6998,44.6998,210129.0
2021-01-08 10:30:00,57.8,57.8,57.68,57.73,491333.0,44.7075,44.7075,44.6147,44.6534,491333.0
2021-01-08 10:35:00,57.73,57.76,57.67,57.7,271179.0,44.6534,44.6766,44.607,44.6302,271179.0
2021-01-08 10:40:00,57.7,57.73,57.66,57.68,238340.0,44.6302,44.6534,44.5993,44.6147,238340.0
2021-01-08 10:45:00,57.68,57.71,57.61,57.7,478731.0,44.6147,44.6379,44.5606,44.6302,478731.0
2021-01-08 10:50:00,57.7,57.72,57.61,57.62,407355.0,44.6302,44.6457,44.5606,44.5683,407355.0
2021-01-08 10:55:00,57.61,57.68,57.57,57.67,355070.0,44.5606,44.6147,44.5296,44.607,355070.0
2021-01-08 11:00:00,57.67,57.72,57.6,57.69,323649.0,44.607,44.6457,44.5528,44.6225,323649.0
2021-01-08 11:05:00,57.69,57.72,57.64,57.67,149108.0,44.6225,44.6457,44.5838,44.607,149108.0
2021-01-08 11:10:00,57.68,57.72,57.65,57.67,216747.0,44.6147,44.6457,44.5915,44.607,216747.0
2021-01-08 11:15:00,57.66,57.67,57.63,57.66,179306.0,44.5993,44.607,44.576,44.5993,179306.0
2021-01-08 11:20:00,57.66,57.68,57.51,57.55,297669.0,44.5993,44.6147,44.4832,44.5142,297669.0
2021-01-08 11:25:00,57.55,57.61,57.53,57.54,163279.0,44.5142,44.5606,44.4987,44.5064,163279.0
2021-01-08 11:30:00,57.54,57.56,57.48,57.54,578396.0,44.5064,44.5219,44.46,44.5064,578396.0
2021-01-08 11:35:00,57.54,57.54,57.5,57.52,194307.0,44.5064,44.5064,44.4755,44.491,194307.0
2021-01-08 11:40:00,57.52,57.61,57.49,57.55,263238.0,44.491,44.5606,44.4678,44.5142,263238.0
2021-01-08 11:45:00,57.56,57.65,57.54,57.59,382455.0,44.5219,44.5915,44.5064,44.5451,382455.0
2021-01-08 11:50:00,57.58,57.59,57.5,57.51,228785.0,44.5374,44.5451,44.4755,44.4832,228785.0
2021-01-08 11:55:00,57.51,57.52,57.49,57.51,352125.0,44.4832,44.491,44.4678,44.4832,352125.0
2021-01-08 12:00:00,57.51,57.56,57.5,57.5,269387.0,44.4832,44.5219,44.4755,44.4755,269387.0
2021-01-08 12:05:00,57.51,57.54,57.49,57.52,235801.0,44.4832,44.5064,44.4678,44.491,235801.0
2021-01-08 12:10:00,57.52,57.55,57.51,57.53,153727.0,44.491,44.5142,44.4832,44.4987,153727.0
2021-01-08 12:15:00,57.53,57.58,57.5,57.56,123200.0,44.4987,44.5374,44.4755,44.5219,123200.0
2021-01-08 12:20:00,57.56,57.62,57.53,57.62,172370.0,44.5219,44.5683,44.4987,44.5683,172370.0
2021-01-08 12:25:00,57.62,57.62,57.58,57.58,80920.0,44.5683,44.5683,44.5374,44.5374,80920.0
2021-01-08 12:30:00,57.58,57.61,57.57,57.58,94651.0,44.5374,44.5606,44.5296,44.5374,94651.0
2021-01-08 12:35:00,57.57,57.59,57.56,57.56,121160.0,44.5296,44.5451,44.5219,44.5219,121160.0
2021-01-08 12:40:00,57.56,57.57,57.53,57.55,76712.0,44.5219,44.5296,44.4987,44.5142,76712.0
2021-01-08 12:45:00,57.55,57.58,57.5,57.51,162230.0,44.5142,44.5374,44.4755,44.4832,162230.0
2021-01-08 12:50:00,57.51,57.52,57.5,57.51,88394.0,44.4832,44.491,44.4755,44.4832,88394.0
2021-01-08 12:55:00,57.51,57.51,57.48,57.48,184028.0,44.4832,44.4832,44.46,44.46,184028.0
2021-01-08 13:00:00,57.48,57.51,57.47,57.48,190169.0,44.46,44.4832,44.4523,44.46,190169.0
2021-01-08 13:05:00,57.48,57.48,57.42,57.43,290285.0,44.46,44.46,44.4136,44.4214,290285.0
2021-01-08 13:10:00,57.43,57.46,57.39,57.4,217352.0,44.4214,44.4446,44.3904,44.3981,217352.0
2021-01-08 13:15:00,57.4,57.4,57.37,57.38,204517.0,44.3981,44.3981,44.3749,44.3827,204517.0
2021-01-08 13:20:00,57.38,57.41,57.37,57.39,348179.0,44.3827,44.4059,44.3749,44.3904,348179.0
2021-01-08 13:25:00,57.39,57.41,57.38,57.41,166523.0,44.3904,44.4059,44.3827,44.4059,166523.0
2021-01-08 13:30:00,57.4,57.47,57.4,57.44,178512.0,44.3981,44.4523,44.3981,44.4291,178512.0
2021-01-08 13:35:00,57.43,57.46,57.41,57.42,195718.0,44.4214,44.4446,44.4059,44.4136,195718.0
2021-01-08 13:40:00,57.42,57.45,57.38,57.44,262588.0,44.4136,44.4368,44.3827,44.4291,262588.0
2021-01-08 13:45:00,57.43,57.44,57.39,57.41,181078.0,44.4214,44.4291,44.3904,44.4059,181078.0
2021-01-08 13:50:00,57.41,57.41,57.38,57.4,115505.0,44.4059,44.4059,44.3827,44.3981,115505.0
2021-01-08 13:55:00,57.4,57.45,57.39,57.44,139085.0,44.3981,44.4368,44.3904,44.4291,139085.0
2021-01-08 14:00:00,57.45,57.47,57.43,57.46,176411.0,44.4368,44.4523,44.4214,44.4446,176411.0
2021-01-08 14:05:00,57.46,57.57,57.46,57.57,389458.0,44.4446,44.5296,44.4446,44.5296,389458.0
2021-01-08 14:10:00,57.57,57.61,57.54,57.55,223556.0,44.5296,44.5606,44.5064,44.5142,223556.0
2021-01-08 14:15:00,57.55,57.58,57.53,57.58,105313.0,44.5142,44.5374,44.4987,44.5374,105313.0
2021-01-08 14:20:00,57.58,57.65,57.57,57.64,241122.0,44.5374,44.5915,44.5296,44.5838,241122.0
2021-01-08 14:25:00,57.64,57.65,57.58,57.61,208019.0,44.5838,44.5915,44.5374,44.5606,208019.0
2021-01-08 14:30:00,57.61,57.65,57.56,57.57,187222.0,44.5606,44.5915,44.5219,44.5296,187222.0
2021-01-08 14:35:00,57.57,57.6,57.56,57.6,107683.0,44.5296,44.5528,44.5219,44.5528,107683.0
2021-01-08 14:40:00,57.6,57.6,57.53,57.54,135022.0,44.5528,44.5528,44.4987,44.5064,135022.0
2021-01-08 14:45:00,57.55,57.56,57.53,57.55,370995.0,44.5142,44.5219,44.4987,44.5142,370995.0
2021-01-08 14:50:00,57.55,57.64,57.52,57.64,338972.0,44.5142,44.5838,44.491,44.5838,338972.0
2021-01-08 14:55:00,57.64,57.67,57.63,57.67,161737.0,44.5838,44.607,44.576,44.607,161737.0
2021-01-08 15:00:00,57.67,57.7,57.66,57.67,246129.0,44.607,44.6302,44.5993,44.607,246129.0
2021-01-08 15:05:00,57.68,57.68,57.63,57.65,348952.0,44.6147,44.6147,44.576,44.5915,348952.0
2021-01-08 15:10:00,57.64,57.71,57.62,57.7,291281.0,44.5838,44.6379,44.5683,44.6302,291281.0
2021-01-08 15:15:00,57.71,57.75,57.67,57.75,238880.0,44.6379,44.6689,44.607,44.6689,238880.0
2021-01-08 15:20:00,57.75,57.77,57.7,57.73,187161.0,44.6689,44.6843,44.6302,44.6534,187161.0
2021-01-08 15:25:00,57.74,57.81,57.73,57.75,205821.0,44.6611,44.7153,44.6534,44.6689,205821.0
2021-01-08 15:30:00,57.76,57.76,57.67,57.68,344500.0,44.6766,44.6766,44.607,44.6147,344500.0
2021-01-08 15:35:00,57.68,57.72,57.66,57.72,276850.0,44.6147,44.6457,44.5993,44.6457,276850.0
2021-01-08 15:40:00,57.72,57.75,57.71,57.75,237562.0,44.6457,44.6689,44.6379,44.6689,237562.0
2021-01-08 15:45:00,57.75,57.84,57.73,57.84,545262.0,44.6689,44.7385,44.6534,44.7385,545262.0
2021-01-08 15:50:00,57.84,57.87,57.73,57.8,590750.0,44.7385,44.7617,44.6534,44.7075,590750.0
2021-01-08 15:55:00,57.8,57.82,57.75,57.8,1319450.0,44.7075,44.723,44.6689,44.7075,1319450.0
2021-01-11 09:30:00,57.75,58.05,57.75,57.8,712008.0,44.6689,44.9009,44.6689,44.7075,712008.0
2021-01-11 09:35:00,57.81,57.85,57.68,57.72,205511.0,44.7153,44.7462,44.6147,44.6457,205511.0
2021-01-11 09:40:00,57.71,57.85,57.68,57.83,210836.0,44.6379,44.7462,44.6147,44.7307,210836.0
2021-01-11 09:45:00,57.84,57.84,57.71,57.77,164682.0,44.7385,44.7385,44.6379,44.6843,164682.0
2021-01-11 09:50:00,57.76,57.77,57.57,57.63,176731.0,44.6766,44.6843,44.5296,44.576,176731.0
2021-01-11 09:55:00,57.63,57.67,57.57,57.6,144741.0,44.576,44.607,44.5296,44.5528,144741.0
2021-01-11 10:00:00,57.6,57.62,57.51,57.52,187655.0,44.5528,44.5683,44.4832,44.491,187655.0
2021-01-11 10:05:00,57.52,57.54,57.44,57.45,241402.0,44.491,44.5064,44.4291,44.4368,241402.0
2021-01-11 10:10:00,57.46,57.5,57.45,57.46,149032.0,44.4446,44.4755,44.4368,44.4446,149032.0
2021-01-11 10:15:00,57.47,57.55,57.44,57.53,221966.0,44.4523,44.5142,44.4291,44.4987,221966.0
2021-01-11 10:20:00,57.53,57.59,57.52,57.58,142861.0,44.4987,44.5451,44.491,44.5374,142861.0
2021-01-11 10:25:00,57.59,57.59,57.53,57.56,235460.0,44.5451,44.5451,44.4987,44.5219,235460.0
2021-01-11 10:30:00,57.55,57.56,57.47,57.47,163171.0,44.5142,44.5219,44.4523,44.4523,163171.0
2021-01-11 10:35:00,57.46,57.5,57.44,57.5,263440.0,44.4446,44.4755,44.4291,44.4755,263440.0
2021-01-11 10:40:00,57.49,57.51,57.47,57.48,124057.0,44.4678,44.4832,44.4523,44.46,124057.0
2021-01-11 10:45:00,57.49,57.52,57.46,57.48,249073.0,44.4678,44.491,44.4446,44.46,249073.0
2021-01-11 10:50:00,57.48,57.55,57.48,57.53,167751.0,44.46,44.5142,44.46,44.4987,167751.0
2021-01-11 10:55:00,57.54,57.58,57.51,57.56,135036.0,44.5064,44.5374,44.4832,44.5219,135036.0
2021-01-11 11:00:00,57.56,57.59,57.49,57.51,94823.0,44.5219,44.5451,44.4678,44.4832,94823.0
2021-01-11 11:05:00,57.5,57.51,57.45,57.47,170266.0,44.4755,44.4832,44.4368,44.4523,170266.0
2021-01-11 11:10:00,57.47,57.51,57.45,57.47,131930.0,44.4523,44.4832,44.4368,44.4523,131930.0
2021-01-11 11:15:00,57.47,57.56,57.46,57.55,115399.0,44.4523,44.5219,44.4446,44.5142,115399.0
2021-01-11 11:20:00,57.55,57.57,57.51,57.53,126691.0,44.5142,44.5296,44.4832,44.4987,126691.0
2021-01-11 11:25:00,57.53,57.53,57.48,57.5,127485.0,44.4987,44.4987,44.46,44.4755,127485.0
2021-01-11 11:30:00,57.5,57.51,57.46,57.46,94074.0,44.4755,44.4832,44.4446,44.4446,94074.0
2021-01-11 11:35:00,57.46,57.5,57.45,57.48,102116.0,44.4446,44.4755,44.4368,44.46,102116.0
2021-01-11 11:40:00,57.48,57.51,57.47,57.49,85949.0,44.46,44.4832,44.4523,44.4678,85949.0
2021-01-11 11:45:00,57.48,57.51,57.45,57.46,73774.0,44.46,44.4832,44.4368,44.4446,73774.0
2021-01-11 11:50:00,57.46,57.5,57.45,57.47,64970.0,44.4446,44.4755,44.4368,44.4523,64970.0
2021-01-11 11:55:00,57.47,57.49,57.42,57.44,164782.0,44.4523,44.4678,44.4136,44.4291,164782.0
2021-01-11 12:00:00,57.43,57.45,57.4,57.43,96595.0,44.4214,44.4368,44.3981,44.4214,96595.0
2021-01-11 12:05:00,57.42,57.45,57.41,57.43,96586.0,44.4136,44.4368,44.4059,44.4214,96586.0
2021-01-11 12:10:00,57.44,57.44,57.4,57.41,97955.0,44.4291,44.4291,44.3981,44.4059,97955.0
2021-01-11 12:15:00,57.42,57.43,57.38,57.42,156319.0,44.4136,44.4214,44.3827,44.4136,156319.0
2021-01-11 12:20:00,57.42,57.42,57.4,57.41,117062.0,44.4136,44.4136,44.3981,44.4059,117062.0
2021-01-11 12:25:00,57.4,57.41,57.38,57.4,254495.0,44.3981,44.4059,44.3827,44.3981,254495.0
2021-01-11 12:30:00,57.4,57.51,57.39,57.5,137463.0,44.3981,44.4832,44.3904,44.4755,137463.0
2021-01-11 12:35:00,57.49,57.51,57.45,57.48,72993.0,44.4678,44.4832,44.4368,44.46,72993.0
2021-01-11 12:40:00,57.48,57.5,57.43,57.48,93827.0,44.46,44.4755,44.4214,44.46,93827.0
2021-01-11 12:45:00,57.48,57.5,57.47,57.48,80212.0,44.46,44.4755,44.4523,44.46,80212.0
2021-01-11 12:50:00,57.48,57.53,57.47,57.53,78764.0,44.46,44.4987,44.4523,44.4987,78764.0
2021-01-11 12:55:00,57.52,57.54,57.48,57.48,106668.0,44.491,44.5064,44.46,44.46,106668.0
2021-01-11 13:00:00,57.48,57.51,57.46,57.46,70262.0,44.46,44.4832,44.4446,44.4446,70262.0
2021-01-11 13:05:00,57.47,57.47,57.41,57.43,101420.0,44.4523,44.4523,44.4059,44.4214,101420.0
2021-01-11 13:10:00,57.43,57.44,57.39,57.4,153889.0,44.4214,44.4291,44.3904,44.3981,153889.0
2021-01-11 13:15:00,57.4,57.4,57.35,57.37,248981.0,44.3981,44.3981,44.3595,44.3749,248981.0
2021-01-11 13:20:00,57.37,57.45,57.36,57.44,113197.0,44.3749,44.4368,44.3672,44.4291,113197.0
2021-01-11 13:25:00,57.44,57.44,57.38,57.41,167096.0,44.4291,44.4291,44.3827,44.4059,167096.0
2021-01-11 13:30:00,57.4,57.41,57.36,57.36,137000.0,44.3981,44.4059,44.3672,44.3672,137000.0
2021-01-11 13:35:00,57.37,57.37,57.34,57.36,120525.0,44.3749,44.3749,44.3517,44.3672,120525.0
2021-01-11 13:40:00,57.36,57.36,57.3,57.32,182085.0,44.3672,44.3672,44.3208,44.3363,182085.0
2021-01-11 13:45:00,57.32,57.33,57.28,57.31,138716.0,44.3363,44.344,44.3053,44.3285,138716.0
2021-01-11 13:50:00,57.32,57.35,57.31,57.35,60360.0,44.3363,44.3595,44.3285,44.3595,60360.0
2021-01-11 13:55:00,57.35,57.38,57.34,57.38,86054.0,44.3595,44.3827,44.3517,44.3827,86054.0
2021-01-11 14:00:00,57.38,57.39,57.34,57.38,138450.0,44.3827,44.3904,44.3517,44.3827,138450.0
2021-01-11 14:05:00,57.37,57.41,57.37,57.4,119695.0,44.3749,44.4059,44.3749,44.3981,119695.0
2021-01-11 14:10:00,57.4,57.41,57.37,57.38,78656.0,44.3981,44.4059,44.3749,44.3827,78656.0
2021-01-11 14:15:00,57.37,57.4,57.37,57.38,63211.0,44.3749,44.3981,44.3749,44.3827,63211.0
2021-01-11 14:20:00,57.38,57.38,57.34,57.37,128766.0,44.3827,44.3827,44.3517,44.3749,128766.0
2021-01-11 14:25:00,57.38,57.4,57.34,57.38,131096.0,44.3827,44.3981,44.3517,44.3827,131096.0
2021-01-11 14:30:00,57.39,57.39,57.34,57.38,123915.0,44.3904,44.3904,44.3517,44.3827,123915.0
2021-01-11 14:35:00,57.37,57.38,57.33,57.36,95869.0,44.3749,44.3827,44.344,44.3672,95869.0
2021-01-11 14:40:00,57.36,57.38,57.36,57.38,145195.0,44.3672,44.3827,44.3672,44.3827,145195.0
2021-01-11 14:45:00,57.38,57.4,57.37,57.4,100767.0,44.3827,44.3981,44.3749,44.3981,100767.0
2021-01-11 14:50:00,57.4,57.42,57.39,57.41,104744.0,44.3981,44.4136,44.3904,44.4059,104744.0
2021-01-11 14:55:00,57.41,57.44,57.39,57.4,164096.0,44.4059,44.4291,44.3904,44.3981,164096.0
2021-01-11 15:00:00,57.4,57.45,57.39,57.43,106872.0,44.3981,44.4368,44.3904,44.4214,106872.0
2021-01-11 15:05:00,57.43,57.47,57.41,57.42,85015.0,44.4214,44.4523,44.4059,44.4136,85015.0
2021-01-11 15:10:00,57.42,57.42,57.38,57.41,83680.0,44.4136,44.4136,44.3827,44.4059,83680.0
2021-01-11 15:15:00,57.41,57.42,57.37,57.39,80238.0,44.4059,44.4136,44.3749,44.3904,80238.0
2021-01-11 15:20:00,57.4,57.42,57.38,57.41,91311.0,44.3981,44.4136,44.3827,44.4059,91311.0
2021-01-11 15:25:00,57.41,57.43,57.37,57.39,117362.0,44.4059,44.4214,44.3749,44.3904,117362.0
2021-01-11 15:30:00,57.39,57.42,57.38,57.4,106949.0,44.3904,44.4136,44.3827,44.3981,106949.0
2021-01-11 15:35:00,57.4,57.41,57.37,57.41,168438.0,44.3981,44.4059,44.3749,44.4059,168438.0
2021-01-11 15:40:00,57.41,57.43,57.38,57.4,253762.0,44.4059,44.4214,44.3827,44.3981,253762.0
2021-01-11 15:45:00,57.4,57.46,57.38,57.46,266188.0,44.3981,44.4446,44.3827,44.4446,266188.0
2021-01-11 15:50:00,57.46,57.48,57.42,57.42,440070.0,44.4446,44.46,44.4136,44.4136,440070.0
2021-01-11 15:55:00,57.43,57.47,57.4,57.47,795025.0,44.4214,44.4523,44.3981,44.4523,795025.0
2021-01-12 09:30:00,57.27,57.45,56.9,57.07,1300781.0,44.2976,44.4368,44.0114,44.1429,1300781.0
2021-01-12 09:35:00,57.07,57.17,57.04,57.08,394060.0,44.1429,44.2202,44.1197,44.1506,394060.0
2021-01-12 09:40:00,57.08,57.18,57.02,57.03,232958.0,44.1506,44.228,44.1042,44.112,232958.0
2021-01-12 09:45:00,57.02,57.04,56.93,57.0,362974.0,44.1042,44.1197,44.0346,44.0888,362974.0
2021-01-12 09:50:00,57.0,57.03,56.96,57.03,264917.0,44.0888,44.112,44.0578,44.112,264917.0
2021-01-12 09:55:00,57.03,57.07,56.96,56.96,204733.0,44.112,44.1429,44.0578,44.0578,204733.0
2021-01-12 10:00:00,56.96,57.01,56.94,56.98,290354.0,44.0578,44.0965,44.0423,44.0733,290354.0
2021-01-12 10:05:00,56.98,57.0,56.95,56.95,144066.0,44.0733,44.0888,44.0501,44.0501,144066.0
2021-01-12 10:10:00,56.95,56.96,56.87,56.89,446034.0,44.0501,44.0578,43.9882,44.0037,446034.0
2021-01-12 10:15:00,56.88,57.0,56.88,56.94,226945.0,43.9959,44.0888,43.9959,44.0423,226945.0
2021-01-12 10:20:00,56.95,57.04,56.91,56.95,255029.0,44.0501,44.1197,44.0191,44.0501,255029.0
2021-01-12 10:25:00,56.94,57.02,56.93,56.98,483813.0,44.0423,44.1042,44.0346,44.0733,483813.0
2021-01-12 10:30:00,56.98,57.02,56.96,56.96,607530.0,44.0733,44.1042,44.0578,44.0578,607530.0
2021-01-12 10:35:00,56.97,56.98,56.85,56.9,721803.0,44.0655,44.0733,43.9727,44.0114,721803.0
2021-01-12 10:40:00,56.9,57.03,56.89,56.99,307693.0,44.0114,44.112,44.0037,44.081,307693.0
2021-01-12 10:45:00,57.0,57.07,56.99,57.02,215262.0,44.0888,44.1429,44.081,44.1042,215262.0
2021-01-12 10:50:00,57.02,57.06,56.94,56.96,130283.0,44.1042,44.1352,44.0423,44.0578,130283.0
2021-01-12 10:55:00,56.96,57.01,56.95,56.98,158343.0,44.0578,44.0965,44.0501,44.0733,158343.0
2021-01-12 11:00:00,56.98,57.09,56.95,57.09,134533.0,44.0733,44.1584,44.0501,44.1584,134533.0
2021-01-12 11:05:00,57.09,57.15,57.07,57.12,121169.0,44.1584,44.2048,44.1429,44.1816,121169.0
2021-01-12 11:10:00,57.12,57.13,57.0,57.02,110503.0,44.1816,44.1893,44.0888,44.1042,110503.0
2021-01-12 11:15:00,57.02,57.07,57.01,57.03,119420.0,44.1042,44.1429,44.0965,44.112,119420.0
2021-01-12 11:20:00,57.03,57.03,56.97,56.99,134486.0,44.112,44.112,44.0655,44.081,134486.0
2021-01-12 11:25:00,56.99,56.99,56.93,56.94,167972.0,44.081,44.081,44.0346,44.0423,167972.0
2021-01-12 11:30:00,56.94,56.95,56.87,56.91,250074.0,44.0423,44.0501,43.9882,44.0191,250074.0
2021-01-12 11:35:00,56.91,56.91,56.84,56.85,258009.0,44.0191,44.0191,43.965,43.9727,258009.0
2021-01-12 11:40:00,56.86,56.92,56.85,56.9,176436.0,43.9805,44.0269,43.9727,44.0114,176436.0
2021-01-12 11:45:00,56.9,56.92,56.87,56.89,101854.0,44.0114,44.0269,43.9882,44.0037,101854.0
2021-01-12 11:50:00,56.89,56.91,56.87,56.87,133113.0,44.0037,44.0191,43.9882,43.9882,133113.0
2021-01-12 11:55:00,56.88,56.89,56.82,56.84,182058.0,43.9959,44.0037,43.9495,43.965,182058.0
2021-01-12 12:00:00,56.84,56.86,56.82,56.86,199023.0,43.965,43.9805,43.9495,43.9805,199023.0
2021-01-12 12:05:00,56.86,56.86,56.78,56.8,278724.0,43.9805,43.9805,43.9186,43.9341,278724.0
2021-01-12 12:10:00,56.8,56.81,56.75,56.78,226948.0,43.9341,43.9418,43.8954,43.9186,226948.0
2021-01-12 12:15:00,56.78,56.86,56.76,56.8,236064.0,43.9186,43.9805,43.9031,43.9341,236064.0
2021-01-12 12:20:00,56.8,56.84,56.74,56.75,164830.0,43.9341,43.965,43.8876,43.8954,164830.0
2021-01-12 12:25:00,56.75,56.79,56.72,56.77,156318.0,43.8954,43.9263,43.8722,43.9109,156318.0
2021-01-12 12:30:00,56.77,56.79,56.74,56.76,119306.0,43.9109,43.9263,43.8876,43.9031,119306.0
2021-01-12 12:35:00,56.76,56.76,56.69,56.73,160586.0,43.9031,43.9031,43.849,43.8799,160586.0
2021-01-12 12:40:00,56.73,56.8,56.73,56.8,285994.0,43.8799,43.9341,43.8799,43.9341,285994.0
2021-01-12 12:45:00,56.79,56.81,56.76,56.8,133970.0,43.9263,43.9418,43.9031,43.9341,133970.0
2021-01-12 12:50:00,56.8,56.8,56.74,56.75,111628.0,43.9341,43.9341,43.8876,43.8954,111628.0
2021-01-12 12:55:00,56.74,56.76,56.71,56.73,144114.0,43.8876,43.9031,43.8644,43.8799,144114.0
2021-01-12 13:00:00,56.73,56.81,56.71,56.8,152963.0,43.8799,43.9418,43.8644,43.9341,152963.0
2021-01-12 13:05:00,56.8,56.82,56.77,56.8,102817.0,43.9341,43.9495,43.9109,43.9341,102817.0
2021-01-12 13:10:00,56.8,56.83,56.79,56.82,112887.0,43.9341,43.9573,43.9263,43.9495,112887.0
2021-01-12 13:15:00,56.82,56.83,56.8,56.82,140208.0,43.9495,43.9573,43.9341,43.9495,140208.0
2021-01-12 13:20:00,56.82,56.84,56.81,56.82,100486.0,43.9495,43.965,43.9418,43.9495,100486.0
2021-01-12 13:25:00,56.82,56.89,56.8,56.89,114286.0,43.9495,44.0037,43.9341,44.0037,114286.0
2021-01-12 13:30:00,56.89,56.99,56.86,56.97,158052.0,44.0037,44.081,43.9805,44.0655,158052.0
2021-01-12 13:35:00,56.97,56.98,56.89,56.91,90011.0,44.0655,44.0733,44.0037,44.0191,90011.0
2021-01-12 13:40:00,56.91,56.92,56.84,56.86,122633.0,44.0191,44.0269,43.965,43.9805,122633.0
2021-01-12 13:45:00,56.86,56.88,56.83,56.86,74939.0,43.9805,43.9959,43.9573,43.9805,74939.0
2021-01-12 13:50:00,56.86,56.86,56.81,56.86,136408.0,43.9805,43.9805,43.9418,43.9805,136408.0
2021-01-12 13:55:00,56.86,56.88,56.81,56.87,131983.0,43.9805,43.9959,43.9418,43.9882,131983.0
2021-01-12 14:00:00,56.87,56.99,56.85,56.98,190190.0,43.9882,44.081,43.9727,44.0733,190190.0
2021-01-12 14:05:00,56.98,57.04,56.98,57.01,200681.0,44.0733,44.1197,44.0733,44.0965,200681.0
2021-01-12 14:10:00,57.01,57.03,56.96,56.97,94472.0,44.0965,44.112,44.0578,44.0655,94472.0
2021-01-12 14:15:00,56.96,57.01,56.95,56.98,106651.0,44.0578,44.0965,44.0501,44.0733,106651.0
2021-01-12 14:20:00,56.98,56.98,56.95,56.96,102695.0,44.0733,44.0733,44.0501,44.0578,102695.0
2021-01-12 14:25:00,56.95,57.0,56.95,56.97,108864.0,44.0501,44.0888,44.0501,44.0655,108864.0
2021-01-12 14:30:00,56.98,57.0,56.95,56.98,120490.0,44.0733,44.0888,44.0501,44.0733,120490.0
2021-01-12 14:35:00,56.99,57.01,56.95,57.0,139617.0,44.081,44.0965,44.0501,44.0888,139617.0
2021-01-12 14:40:00,57.0,57.0,56.92,56.93,125771.0,44.0888,44.0888,44.0269,44.0346,125771.0
2021-01-12 14:45:00,56.93,56.98,56.92,56.98,108493.0,44.0346,44.0733,44.0269,44.0733,108493.0
2021-01-12 14:50:00,56.98,57.0,56.94,57.0,117955.0,44.0733,44.0888,44.0423,44.0888,117955.0
2021-01-12 14:55:00,57.0,57.02,56.98,57.02,158991.0,44.0888,44.1042,44.0733,44.1042,158991.0
2021-01-12 15:00:00,57.02,57.09,56.99,57.08,268773.0,44.1042,44.1584,44.081,44.1506,268773.0
2021-01-12 15:05:00,57.08,57.11,57.04,57.06,145655.0,44.1506,44.1738,44.1197,44.1352,145655.0
2021-01-12 15:10:00,57.06,57.11,57.04,57.06,189114.0,44.1352,44.1738,44.1197,44.1352,189114.0
2021-01-12 15:15:00,57.06,57.11,57.05,57.1,155943.0,44.1352,44.1738,44.1274,44.1661,155943.0
2021-01-12 15:20:00,57.1,57.11,57.07,57.1,143607.0,44.1661,44.1738,44.1429,44.1661,143607.0
2021-01-12 15:25:00,57.1,57.11,57.08,57.09,134156.0,44.1661,44.1738,44.1506,44.1584,134156.0
2021-01-12 15:30:00,57.08,57.1,57.06,57.08,213518.0,44.1506,44.1661,44.1352,44.1506,213518.0
2021-01-12 15:35:00,57.08,57.16,57.07,57.14,188511.0,44.1506,44.2125,44.1429,44.197,188511.0
2021-01-12 15:40:00,57.14,57.16,57.12,57.15,216250.0,44.197,44.2125,44.1816,44.2048,216250.0
2021-01-12 15:45:00,57.16,57.17,57.13,57.17,268444.0,44.2125,44.2202,44.1893,44.2202,268444.0
2021-01-12 15:50:00,57.17,57.26,57.13,57.25,624953.0,44.2202,44.2899,44.1893,44.2821,624953.0
2021-01-12 15:55:00,57.24,57.33,57.21,57.25,1267003.0,44.2744,44.344,44.2512,44.2821,1267003.0
2021-01-13 09:30:00,57.22,57.23,56.95,57.06,651105.0,44.2589,44.2667,44.0501,44.1352,651105.0
2021-01-13 09:35:00,57.06,57.14,57.0,57.04,231013.0,44.1352,44.197,44.0888,44.1197,231013.0
2021-01-13 09:40:00,57.04,57.14,57.0,57.13,178330.0,44.1197,44.197,44.0888,44.1893,178330.0
2021-01-13 09:45:00,57.12,57.14,56.92,56.94,176490.0,44.1816,44.197,44.0269,44.0423,176490.0
2021-01-13 09:50:00,56.94,56.99,56.9,56.94,191110.0,44.0423,44.081,44.0114,44.0423,191110.0
2021-01-13 09:55:00,56.93,57.05,56.9,56.94,268466.0,44.0346,44.1274,44.0114,44.0423,268466.0
2021-01-13 10:00:00,56.95,57.01,56.89,56.98,228361.0,44.0501,44.0965,44.0037,44.0733,228361.0
2021-01-13 10:05:00,56.98,56.99,56.88,56.93,193020.0,44.0733,44.081,43.9959,44.0346,193020.0
2021-01-13 10:10:00,56.94,56.98,56.92,56.96,114666.0,44.0423,44.0733,44.0269,44.0578,114666.0
2021-01-13 10:15:00,56.96,57.02,56.95,57.0,125249.0,44.0578,44.1042,44.0501,44.0888,125249.0
2021-01-13 10:20:00,56.99,57.05,56.99,57.01,79611.0,44.081,44.1274,44.081,44.0965,79611.0
2021-01-13 10:25:00,57.01,57.04,57.0,57.01,124906.0,44.0965,44.1197,44.0888,44.0965,124906.0
2021-01-13 10:30:00,57.01,57.05,56.97,57.04,155015.0,44.0965,44.1274,44.0655,44.1197,155015.0
2021-01-13 10:35:00,57.05,57.1,57.02,57.04,133101.0,44.1274,44.1661,44.1042,44.1197,133101.0
2021-01-13 10:40:00,57.04,57.06,57.01,57.03,101856.0,44.1197,44.1352,44.0965,44.112,101856.0
2021-01-13 10:45:00,57.02,57.07,56.97,57.06,116983.0,44.1042,44.1429,44.0655,44.1352,116983.0
2021-01-13 10:50:00,57.05,57.06,57.0,57.03,114033.0,44.1274,44.1352,44.0888,44.112,114033.0
2021-01-13 10:55:00,57.03,57.06,56.98,57.05,115177.0,44.112,44.1352,44.0733,44.1274,115177.0
2021-01-13 11:00:00,57.05,57.1,56.99,57.0,100783.0,44.1274,44.1661,44.081,44.0888,100783.0
2021-01-13 11:05:00,57.0,57.03,56.98,57.01,110965.0,44.0888,44.112,44.0733,44.0965,110965.0
2021-01-13 11:10:00,57.0,57.03,56.98,57.0,157885.0,44.0888,44.112,44.0733,44.0888,157885.0
2021-01-13 11:15:00,57.0,57.04,57.0,57.03,174909.0,44.0888,44.1197,44.0888,44.112,174909.0
2021-01-13 11:20:00,57.04,57.04,56.95,56.96,229434.0,44.1197,44.1197,44.0501,44.0578,229434.0
2021-01-13 11:25:00,56.96,56.98,56.92,56.93,423110.0,44.0578,44.0733,44.0269,44.0346,423110.0
2021-01-13 11:30:00,56.93,56.93,56.9,56.93,116214.0,44.0346,44.0346,44.0114,44.0346,116214.0
2021-01-13 11:35:00,56.92,56.99,56.91,56.92,306053.0,44.0269,44.081,44.0191,44.0269,306053.0
2021-01-13 11:40:00,56.92,56.95,56.91,56.94,142138.0,44.0269,44.0501,44.0191,44.0423,142138.0
2021-01-13 11:45:00,56.94,57.0,56.93,56.98,130996.0,44.0423,44.0888,44.0346,44.0733,130996.0
2021-01-13 11:50:00,56.98,57.0,56.96,56.98,143616.0,44.0733,44.0888,44.0578,44.0733,143616.0
2021-01-13 11:55:00,56.99,57.01,56.96,56.97,137351.0,44.081,44.0965,44.0578,44.0655,137351.0
2021-01-13 12:00:00,56.98,57.0,56.93,56.97,175088.0,44.0733,44.0888,44.0346,44.0655,175088.0
2021-01-13 12:05:00,56.96,56.98,56.91,56.92,107368.0,44.0578,44.0733,44.0191,44.0269,107368.0
2021-01-13 12:10:00,56.92,56.96,56.91,56.94,68242.0,44.0269,44.0578,44.0191,44.0423,68242.0
2021-01-13 12:15:00,56.94,56.96,56.91,56.93,79030.0,44.0423,44.0578,44.0191,44.0346,79030.0
2021-01-13 12:20:00,56.93,56.93,56.9,56.91,105894.0,44.0346,44.0346,44.0114,44.0191,105894.0
2021-01-13 12:25:00,56.9,56.93,56.88,56.9,516030.0,44.0114,44.0346,43.9959,44.0114,516030.0
2021-01-13 12:30:00,56.9,56.93,56.87,56.93,141124.0,44.0114,44.0346,43.9882,44.0346,141124.0
2021-01-13 12:35:00,56.93,57.04,56.92,57.04,410080.0,44.0346,44.1197,44.0269,44.1197,410080.0
2021-01-13 12:40:00,57.04,57.04,56.96,56.97,149495.0,44.1197,44.1197,44.0578,44.0655,149495.0
2021-01-13 12:45:00,56.97,57.02,56.94,56.99,220545.0,44.0655,44.1042,44.0423,44.081,220545.0
2021-01-13 12:50:00,57.0,57.01,56.96,57.0,200067.0,44.0888,44.0965,44.0578,44.0888,200067.0
2021-01-13 12:55:00,57.0,57.01,56.95,56.98,151123.0,44.0888,44.0965,44.0501,44.0733,151123.0
2021-01-13 13:00:00,56.97,56.99,56.93,56.99,142424.0,44.0655,44.081,44.0346,44.081,142424.0
2021-01-13 13:05:00,56.98,57.01,56.97,56.98,117394.0,44.0733,44.0965,44.0655,44.0733,117394.0
2021-01-13 13:10:00,56.98,57.02,56.98,57.01,90843.0,44.0733,44.1042,44.0733,44.0965,90843.0
2021-01-13 13:15:00,57.01,57.04,57.0,57.02,91116.0,44.0965,44.1197,44.0888,44.1042,91116.0
2021-01-13 13:20:00,57.03,57.03,56.98,56.99,84888.0,44.112,44.112,44.0733,44.081,84888.0
2021-01-13 13:25:00,56.99,57.02,56.98,57.0,115027.0,44.081,44.1042,44.0733,44.0888,115027.0
2021-01-13 13:30:00,57.01,57.01,56.95,56.98,122804.0,44.0965,44.0965,44.0501,44.0733,122804.0
2021-01-13 13:35:00,56.97,56.98,56.93,56.94,112192.0,44.0655,44.0733,44.0346,44.0423,112192.0
2021-01-13 13:40:00,56.94,56.98,56.93,56.97,98990.0,44.0423,44.0733,44.0346,44.0655,98990.0
2021-01-13 13:45:00,56.97,57.0,56.96,56.99,109400.0,44.0655,44.0888,44.0578,44.081,109400.0
2021-01-13 13:50:00,56.99,57.0,56.95,56.99,106904.0,44.081,44.0888,44.0501,44.081,106904.0
2021-01-13 13:55:00,56.98,57.03,56.98,57.03,89331.0,44.0733,44.112,44.0733,44.112,89331.0
2021-01-13 14:00:00,57.02,57.07,57.0,57.05,184804.0,44.1042,44.1429,44.0888,44.1274,184804.0
2021-01-13 14:05:00,57.05,57.08,57.03,57.07,117005.0,44.1274,44.1506,44.112,44.1429,117005.0
2021-01-13 14:10:00,57.08,57.08,57.05,57.07,91922.0,44.1506,44.1506,44.1274,44.1429,91922.0
2021-01-13 14:15:00,57.07,57.08,57.04,57.05,107109.0,44.1429,44.1506,44.1197,44.1274,107109.0
2021-01-13 14:20:00,57.06,57.07,57.02,57.05,161561.0,44.1352,44.1429,44.1042,44.1274,161561.0
2021-01-13 14:25:00,57.05,57.08,57.04,57.07,164916.0,44.1274,44.1506,44.1197,44.1429,164916.0
2021-01-13 14:30:00,57.08,57.12,57.06,57.12,127414.0,44.1506,44.1816,44.1352,44.1816,127414.0
2021-01-13 14:35:00,57.12,57.12,57.08,57.09,100058.0,44.1816,44.1816,44.1506,44.1584,100058.0
2021-01-13 14:40:00,57.1,57.12,57.08,57.11,101557.0,44.1661,44.1816,44.1506,44.1738,101557.0
2021-01-13 14:45:00,57.1,57.13,57.07,57.08,106838.0,44.1661,44.1893,44.1429,44.1506,106838.0
2021-01-13 14:50:00,57.08,57.12,57.07,57.12,78603.0,44.1506,44.1816,44.1429,44.1816,78603.0
2021-01-13 14:55:00,57.12,57.15,57.09,57.15,71192.0,44.1816,44.2048,44.1584,44.2048,71192.0
2021-01-13 15:00:00,57.14,57.17,57.12,57.13,102435.0,44.197,44.2202,44.1816,44.1893,102435.0
2021-01-13 15:05:00,57.13,57.15,57.11,57.14,113544.0,44.1893,44.2048,44.1738,44.197,113544.0
2021-01-13 15:10:00,57.13,57.18,57.12,57.14,116372.0,44.1893,44.228,44.1816,44.197,116372.0
2021-01-13 15:15:00,57.14,57.14,57.05,57.05,105036.0,44.197,44.197,44.1274,44.1274,105036.0
2021-01-13 15:20:00,57.05,57.11,57.04,57.11,140799.0,44.1274,44.1738,44.1197,44.1738,140799.0
2021-01-13 15:25:00,57.1,57.14,57.09,57.13,146165.0,44.1661,44.197,44.1584,44.1893,146165.0
2021-01-13 15:30:00,57.13,57.16,57.08,57.14,189022.0,44.1893,44.2125,44.1506,44.197,189022.0
2021-01-13 15:35:00,57.13,57.16,57.11,57.13,121315.0,44.1893,44.2125,44.1738,44.1893,121315.0
2021-01-13 15:40:00,57.13,57.22,57.11,57.2,206703.0,44.1893,44.2589,44.1738,44.2435,206703.0
2021-01-13 15:45:00,57.2,57.25,57.18,57.25,421725.0,44.2435,44.2821,44.228,44.2821,421725.0
2021-01-13 15:50:00,57.25,57.25,57.11,57.11,361754.0,44.2821,44.2821,44.1738,44.1738,361754.0
2021-01-13 15:55:00,57.11,57.18,57.02,57.06,1187466.0,44.1738,44.228,44.1042,44.1352,1187466.0
2021-01-14 09:30:00,56.89,57.04,56.81,56.9,589472.0,44.0037,44.1197,43.9418,44.0114,589472.0
2021-01-14 09:35:00,56.89,56.93,56.79,56.8,281098.0,44.0037,44.0346,43.9263,43.9341,281098.0
2021-01-14 09:40:00,56.79,56.87,56.77,56.85,212824.0,43.9263,43.9882,43.9109,43.9727,212824.0
2021-01-14 09:45:00,56.84,56.85,56.75,56.76,229758.0,43.965,43.9727,43.8954,43.9031,229758.0
2021-01-14 09:50:00,56.76,56.83,56.75,56.82,183658.0,43.9031,43.9573,43.8954,43.9495,183658.0
2021-01-14 09:55:00,56.83,56.84,56.77,56.8,220893.0,43.9573,43.965,43.9109,43.9341,220893.0
2021-01-14 10:00:00,56.79,56.84,56.78,56.78,125764.0,43.9263,43.965,43.9186,43.9186,125764.0
2021-01-14 10:05:00,56.79,56.79,56.7,56.74,348477.0,43.9263,43.9263,43.8567,43.8876,348477.0
2021-01-14 10:10:00,56.75,56.76,56.69,56.71,287362.0,43.8954,43.9031,43.849,43.8644,287362.0
2021-01-14 10:15:00,56.71,56.79,56.66,56.79,217194.0,43.8644,43.9263,43.8258,43.9263,217194.0
2021-01-14 10:20:00,56.79,56.87,56.78,56.83,255467.0,43.9263,43.9882,43.9186,43.9573,255467.0
2021-01-14 10:25:00,56.83,56.89,56.83,56.88,157651.0,43.9573,44.0037,43.9573,43.9959,157651.0
2021-01-14 10:30:00,56.88,56.89,56.79,56.82,177880.0,43.9959,44.0037,43.9263,43.9495,177880.0
2021-01-14 10:35:00,56.8,56.82,56.75,56.8,156658.0,43.9341,43.9495,43.8954,43.9341,156658.0
2021-01-14 10:40:00,56.8,56.83,56.79,56.82,95516.0,43.9341,43.9573,43.9263,43.9495,95516.0
2021-01-14 10:45:00,56.81,56.93,56.8,56.93,264680.0,43.9418,44.0346,43.9341,44.0346,264680.0
2021-01-14 10:50:00,56.92,56.94,56.88,56.89,397887.0,44.0269,44.0423,43.9959,44.0037,397887.0
2021-01-14 10:55:00,56.88,56.89,56.85,56.88,150130.0,43.9959,44.0037,43.9727,43.9959,150130.0
2021-01-14 11:00:00,56.88,56.91,56.82,56.84,118665.0,43.9959,44.0191,43.9495,43.965,118665.0
2021-01-14 11:05:00,56.83,56.85,56.82,56.85,100614.0,43.9573,43.9727,43.9495,43.9727,100614.0
2021-01-14 11:10:00,56.84,56.87,56.82,56.86,106143.0,43.965,43.9882,43.9495,43.9805,106143.0
2021-01-14 11:15:00,56.85,56.9,56.85,56.89,109597.0,43.9727,44.0114,43.9727,44.0037,109597.0
2021-01-14 11:20:00,56.89,56.91,56.83,56.86,98132.0,44.0037,44.0191,43.9573,43.9805,98132.0
2021-01-14 11:25:00,56.86,56.88,56.84,56.85,77579.0,43.9805,43.9959,43.965,43.9727,77579.0
2021-01-14 11:30:00,56.85,56.88,56.84,56.85,94001.0,43.9727,43.9959,43.965,43.9727,94001.0
2021-01-14 11:35:00,56.85,56.89,56.83,56.89,93450.0,43.9727,44.0037,43.9573,44.0037,93450.0
2021-01-14 11:40:00,56.89,56.9,56.85,56.9,116092.0,44.0037,44.0114,43.9727,44.0114,116092.0
2021-01-14 11:45:00,56.9,56.97,56.89,56.95,101899.0,44.0114,44.0655,44.0037,44.0501,101899.0
2021-01-14 11:50:00,56.96,56.97,56.93,56.97,78808.0,44.0578,44.0655,44.0346,44.0655,78808.0
2021-01-14 11:55:00,56.96,56.97,56.9,56.91,69398.0,44.0578,44.0655,44.0114,44.0191,69398.0
2021-01-14 12:00:00,56.92,56.93,56.87,56.89,113124.0,44.0269,44.0346,43.9882,44.0037,113124.0
2021-01-14 12:05:00,56.89,56.92,56.86,56.88,67793.0,44.0037,44.0269,43.9805,43.9959,67793.0
2021-01-14 12:10:00,56.88,56.91,56.86,56.89,97013.0,43.9959,44.0191,43.9805,44.0037,97013.0
2021-01-14 12:15:00,56.89,56.91,56.87,56.89,52595.0,44.0037,44.0191,43.9882,44.0037,52595.0
2021-01-14 12:20:00,56.89,56.95,56.89,56.93,90377.0,44.0037,44.0501,44.0037,44.0346,90377.0
2021-01-14 12:25:00,56.94,56.94,56.91,56.92,44612.0,44.0423,44.0423,44.0191,44.0269,44612.0
2021-01-14 12:30:00,56.92,56.93,56.89,56.91,66065.0,44.0269,44.0346,44.0037,44.0191,66065.0
2021-01-14 12:35:00,56.92,57.05,56.9,57.03,137794.0,44.0269,44.1274,44.0114,44.112,137794.0
2021-01-14 12:40:00,57.02,57.14,57.0,57.13,120255.0,44.1042,44.197,44.0888,44.1893,120255.0
2021-01-14 12:45:00,57.12,57.13,57.1,57.13,102176.0,44.1816,44.1893,44.1661,44.1893,102176.0
2021-01-14 12:50:00,57.13,57.23,57.12,57.22,237608.0,44.1893,44.2667,44.1816,44.2589,237608.0
2021-01-14 12:55:00,57.22,57.31,57.17,57.19,176741.0,44.2589,44.3285,44.2202,44.2357,176741.0
2021-01-14 13:00:00,57.19,57.28,57.16,57.27,353349.0,44.2357,44.3053,44.2125,44.2976,353349.0
2021-01-14 13:05:00,57.27,57.35,57.26,57.3,146628.0,44.2976,44.3595,44.2899,44.3208,146628.0
2021-01-14 13:10:00,57.3,57.32,57.18,57.19,227616.0,44.3208,44.3363,44.228,44.2357,227616.0
2021-01-14 13:15:00,57.19,57.22,57.15,57.22,182011.0,44.2357,44.2589,44.2048,44.2589,182011.0
2021-01-14 13:20:00,57.22,57.33,57.2,57.32,162666.0,44.2589,44.344,44.2435,44.3363,162666.0
2021-01-14 13:25:00,57.32,57.34,57.3,57.32,191515.0,44.3363,44.3517,44.3208,44.3363,191515.0
2021-01-14 13:30:00,57.32,57.43,57.31,57.42,209049.0,44.3363,44.4214,44.3285,44.4136,209049.0
2021-01-14 13:35:00,57.41,57.42,57.32,57.32,203107.0,44.4059,44.4136,44.3363,44.3363,203107.0
2021-01-14 13:40:00,57.32,57.32,57.22,57.22,105122.0,44.3363,44.3363,44.2589,44.2589,105122.0
2021-01-14 13:45:00,57.22,57.23,57.12,57.13,118552.0,44.2589,44.2667,44.1816,44.1893,118552.0
2021-01-14 13:50:00,57.13,57.17,57.12,57.13,124927.0,44.1893,44.2202,44.1816,44.1893,124927.0
2021-01-14 13:55:00,57.14,57.17,57.13,57.17,116283.0,44.197,44.2202,44.1893,44.2202,116283.0
2021-01-14 14:00:00,57.18,57.26,57.17,57.21,199395.0,44.228,44.2899,44.2202,44.2512,199395.0
2021-01-14 14:05:00,57.21,57.26,57.2,57.24,130096.0,44.2512,44.2899,44.2435,44.2744,130096.0
2021-01-14 14:10:00,57.24,57.26,57.19,57.19,107081.0,44.2744,44.2899,44.2357,44.2357,107081.0
2021-01-14 14:15:00,57.19,57.23,57.17,57.2,129244.0,44.2357,44.2667,44.2202,44.2435,129244.0
2021-01-14 14:20:00,57.19,57.21,57.13,57.16,86289.0,44.2357,44.2512,44.1893,44.2125,86289.0
2021-01-14 14:25:00,57.16,57.17,57.12,57.15,92260.0,44.2125,44.2202,44.1816,44.2048,92260.0
2021-01-14 14:30:00,57.15,57.16,57.11,57.13,82087.0,44.2048,44.2125,44.1738,44.1893,82087.0
2021-01-14 14:35:00,57.13,57.13,57.07,57.11,105764.0,44.1893,44.1893,44.1429,44.1738,105764.0
2021-01-14 14:40:00,57.11,57.18,57.09,57.17,184327.0,44.1738,44.228,44.1584,44.2202,184327.0
2021-01-14 14:45:00,57.18,57.23,57.15,57.21,193224.0,44.228,44.2667,44.2048,44.2512,193224.0
2021-01-14 14:50:00,57.2,57.23,57.18,57.21,124261.0,44.2435,44.2667,44.228,44.2512,124261.0
2021-01-14 14:55:00,57.2,57.21,57.12,57.12,152674.0,44.2435,44.2512,44.1816,44.1816,152674.0
2021-01-14 15:00:00,57.13,57.14,57.05,57.05,219938.0,44.1893,44.197,44.1274,44.1274,219938.0
2021-01-14 15:05:00,57.05,57.06,57.0,57.04,227051.0,44.1274,44.1352,44.0888,44.1197,227051.0
2021-01-14 15:10:00,57.04,57.05,56.95,56.98,189303.0,44.1197,44.1274,44.0501,44.0733,189303.0
2021-01-14 15:15:00,56.98,57.04,56.97,56.99,135918.0,44.0733,44.1197,44.0655,44.081,135918.0
2021-01-14 15:20:00,56.98,57.07,56.98,57.02,157569.0,44.0733,44.1429,44.0733,44.1042,157569.0
2021-01-14 15:25:00,57.01,57.07,56.98,57.05,123185.0,44.0965,44.1429,44.0733,44.1274,123185.0
2021-01-14 15:30:00,57.06,57.17,57.06,57.09,232677.0,44.1352,44.2202,44.1352,44.1584,232677.0
2021-01-14 15:35:00,57.09,57.09,57.01,57.04,205128.0,44.1584,44.1584,44.0965,44.1197,205128.0
2021-01-14 15:40:00,57.04,57.1,57.02,57.1,192876.0,44.1197,44.1661,44.1042,44.1661,192876.0
2021-01-14 15:45:00,57.1,57.16,57.08,57.13,321741.0,44.1661,44.2125,44.1506,44.1893,321741.0
2021-01-14 15:50:00,57.12,57.13,57.01,57.07,486505.0,44.1816,44.1893,44.0965,44.1429,486505.0
2021-01-14 15:55:00,57.07,57.12,57.01,57.04,1170849.0,44.1429,44.1816,44.0965,44.1197,1170849.0
2021-01-15 09:30:00,56.79,56.98,56.71,56.95,2007441.0,43.9263,44.0733,43.8644,44.0501,2007441.0
2021-01-15 09:35:00,56.96,57.13,56.9,56.97,277703.0,44.0578,44.1893,44.0114,44.0655,277703.0
2021-01-15 09:40:00,56.97,56.99,56.88,56.97,217911.0,44.0655,44.081,43.9959,44.0655,217911.0
2021-01-15 09:45:00,56.97,57.06,56.93,56.93,132446.0,44.0655,44.1352,44.0346,44.0346,132446.0
2021-01-15 09:50:00,56.93,57.01,56.93,56.98,120802.0,44.0346,44.0965,44.0346,44.0733,120802.0
2021-01-15 09:55:00,56.98,57.1,56.95,57.08,94910.0,44.0733,44.1661,44.0501,44.1506,94910.0
2021-01-15 10:00:00,57.08,57.24,57.07,57.16,173444.0,44.1506,44.2744,44.1429,44.2125,173444.0
2021-01-15 10:05:00,57.16,57.18,57.02,57.04,168827.0,44.2125,44.228,44.1042,44.1197,168827.0
2021-01-15 10:10:00,57.04,57.08,57.02,57.08,102018.0,44.1197,44.1506,44.1042,44.1506,102018.0
2021-01-15 10:15:00,57.07,57.15,57.04,57.13,180147.0,44.1429,44.2048,44.1197,44.1893,180147.0
2021-01-15 10:20:00,57.14,57.18,57.06,57.14,149544.0,44.197,44.228,44.1352,44.197,149544.0
2021-01-15 10:25:00,57.14,57.17,57.02,57.05,143574.0,44.197,44.2202,44.1042,44.1274,143574.0
2021-01-15 10:30:00,57.05,57.11,57.0,57.0,216460.0,44.1274,44.1738,44.0888,44.0888,216460.0
2021-01-15 10:35:00,57.01,57.03,56.96,56.97,86199.0,44.0965,44.112,44.0578,44.0655,86199.0
2021-01-15 10:40:00,56.96,57.01,56.91,56.96,126732.0,44.0578,44.0965,44.0191,44.0578,126732.0
2021-01-15 10:45:00,56.96,57.08,56.95,57.06,71574.0,44.0578,44.1506,44.0501,44.1352,71574.0
2021-01-15 10:50:00,57.05,57.16,57.02,57.03,148828.0,44.1274,44.2125,44.1042,44.112,148828.0
2021-01-15 10:55:00,57.03,57.05,56.99,57.01,74822.0,44.112,44.1274,44.081,44.0965,74822.0
2021-01-15 11:00:00,57.01,57.02,56.93,56.94,132773.0,44.0965,44.1042,44.0346,44.0423,132773.0
2021-01-15 11:05:00,56.94,56.95,56.87,56.95,153082.0,44.0423,44.0501,43.9882,44.0501,153082.0
2021-01-15 11:10:00,56.95,56.99,56.93,56.98,99808.0,44.0501,44.081,44.0346,44.0733,99808.0
2021-01-15 11:15:00,57.0,57.06,56.96,57.05,109328.0,44.0888,44.1352,44.0578,44.1274,109328.0
2021-01-15 11:20:00,57.06,57.11,57.05,57.09,165972.0,44.1352,44.1738,44.1274,44.1584,165972.0
2021-01-15 11:25:00,57.09,57.16,57.08,57.14,143410.0,44.1584,44.2125,44.1506,44.197,143410.0
2021-01-15 11:30:00,57.14,57.18,57.13,57.15,105217.0,44.197,44.228,44.1893,44.2048,105217.0
2021-01-15 11:35:00,57.15,57.18,57.1,57.11,153470.0,44.2048,44.228,44.1661,44.1738,153470.0
2021-01-15 11:40:00,57.11,57.18,57.05,57.08,130920.0,44.1738,44.228,44.1274,44.1506,130920.0
2021-01-15 11:45:00,57.08,57.12,57.07,57.12,92605.0,44.1506,44.1816,44.1429,44.1816,92605.0
2021-01-15 11:50:00,57.11,57.12,57.07,57.1,89571.0,44.1738,44.1816,44.1429,44.1661,89571.0
2021-01-15 11:55:00,57.09,57.21,57.07,57.21,73408.0,44.1584,44.2512,44.1429,44.2512,73408.0
2021-01-15 12:00:00,57.21,57.21,57.17,57.18,60226.0,44.2512,44.2512,44.2202,44.228,60226.0
2021-01-15 12:05:00,57.19,57.2,57.1,57.11,55619.0,44.2357,44.2435,44.1661,44.1738,55619.0
2021-01-15 12:10:00,57.11,57.14,57.09,57.12,69917.0,44.1738,44.197,44.1584,44.1816,69917.0
2021-01-15 12:15:00,57.13,57.15,57.12,57.14,57542.0,44.1893,44.2048,44.1816,44.197,57542.0
2021-01-15 12:20:00,57.14,57.14,57.07,57.11,70434.0,44.197,44.197,44.1429,44.1738,70434.0
2021-01-15 12:25:00,57.11,57.23,57.1,57.23,89612.0,44.1738,44.2667,44.1661,44.2667,89612.0
2021-01-15 12:30:00,57.22,57.23,57.18,57.23,136957.0,44.2589,44.2667,44.228,44.2667,136957.0
2021-01-15 12:35:00,57.23,57.23,57.19,57.22,133107.0,44.2667,44.2667,44.2357,44.2589,133107.0
2021-01-15 12:40:00,57.22,57.26,57.21,57.26,134271.0,44.2589,44.2899,44.2512,44.2899,134271.0
2021-01-15 12:45:00,57.26,57.26,57.17,57.19,90332.0,44.2899,44.2899,44.2202,44.2357,90332.0
2021-01-15 12:50:00,57.18,57.24,57.15,57.22,131130.0,44.228,44.2744,44.2048,44.2589,131130.0
2021-01-15 12:55:00,57.22,57.25,57.19,57.24,79884.0,44.2589,44.2821,44.2357,44.2744,79884.0
2021-01-15 13:00:00,57.25,57.25,57.19,57.21,65215.0,44.2821,44.2821,44.2357,44.2512,65215.0
2021-01-15 13:05:00,57.22,57.27,57.21,57.26,60522.0,44.2589,44.2976,44.2512,44.2899,60522.0
2021-01-15 13:10:00,57.27,57.27,57.21,57.24,70965.0,44.2976,44.2976,44.2512,44.2744,70965.0
2021-01-15 13:15:00,57.24,57.3,57.23,57.29,99154.0,44.2744,44.3208,44.2667,44.3131,99154.0
2021-01-15 13:20:00,57.29,57.32,57.28,57.31,74622.0,44.3131,44.3363,44.3053,44.3285,74622.0
2021-01-15 13:25:00,57.31,57.34,57.28,57.29,96583.0,44.3285,44.3517,44.3053,44.3131,96583.0
2021-01-15 13:30:00,57.3,57.33,57.28,57.3,61320.0,44.3208,44.344,44.3053,44.3208,61320.0
2021-01-15 13:35:00,57.29,57.3,57.22,57.22,94137.0,44.3131,44.3208,44.2589,44.2589,94137.0
2021-01-15 13:40:00,57.22,57.25,57.2,57.21,80603.0,44.2589,44.2821,44.2435,44.2512,80603.0
2021-01-15 13:45:00,57.21,57.26,57.19,57.2,80797.0,44.2512,44.2899,44.2357,44.2435,80797.0
2021-01-15 13:50:00,57.2,57.27,57.19,57.26,95521.0,44.2435,44.2976,44.2357,44.2899,95521.0
2021-01-15 13:55:00,57.25,57.3,57.24,57.27,117503.0,44.2821,44.3208,44.2744,44.2976,117503.0
2021-01-15 14:00:00,57.27,57.28,57.24,57.25,72508.0,44.2976,44.3053,44.2744,44.2821,72508.0
2021-01-15 14:05:00,57.25,57.25,57.2,57.22,92835.0,44.2821,44.2821,44.2435,44.2589,92835.0
2021-01-15 14:10:00,57.23,57.3,57.22,57.3,69668.0,44.2667,44.3208,44.2589,44.3208,69668.0
2021-01-15 14:15:00,57.3,57.32,57.27,57.28,68885.0,44.3208,44.3363,44.2976,44.3053,68885.0
2021-01-15 14:20:00,57.27,57.3,57.26,57.27,92663.0,44.2976,44.3208,44.2899,44.2976,92663.0
2021-01-15 14:25:00,57.27,57.27,57.22,57.23,204977.0,44.2976,44.2976,44.2589,44.2667,204977.0
2021-01-15 14:30:00,57.23,57.31,57.23,57.31,52820.0,44.2667,44.3285,44.2667,44.3285,52820.0
2021-01-15 14:35:00,57.3,57.33,57.27,57.31,80270.0,44.3208,44.344,44.2976,44.3285,80270.0
2021-01-15 14:40:00,57.3,57.33,57.28,57.31,106174.0,44.3208,44.344,44.3053,44.3285,106174.0
2021-01-15 14:45:00,57.32,57.35,57.3,57.35,132200.0,44.3363,44.3595,44.3208,44.3595,132200.0
2021-01-15 14:50:00,57.36,57.4,57.35,57.39,87898.0,44.3672,44.3981,44.3595,44.3904,87898.0
2021-01-15 14:55:00,57.39,57.4,57.36,57.38,94436.0,44.3904,44.3981,44.3672,44.3827,94436.0
2021-01-15 15:00:00,57.37,57.38,57.32,57.34,98729.0,44.3749,44.3827,44.3363,44.3517,98729.0
2021-01-15 15:05:00,57.34,57.37,57.26,57.29,150485.0,44.3517,44.3749,44.2899,44.3131,150485.0
2021-01-15 15:10:00,57.29,57.43,57.29,57.41,119918.0,44.3131,44.4214,44.3131,44.4059,119918.0
2021-01-15 15:15:00,57.41,57.44,57.4,57.44,89982.0,44.4059,44.4291,44.3981,44.4291,89982.0
2021-01-15 15:20:00,57.43,57.48,57.41,57.48,119519.0,44.4214,44.46,44.4059,44.46,119519.0
2021-01-15 15:25:00,57.47,57.5,57.46,57.48,252401.0,44.4523,44.4755,44.4446,44.46,252401.0
2021-01-15 15:30:00,57.47,57.5,57.37,57.4,359919.0,44.4523,44.4755,44.3749,44.3981,359919.0
2021-01-15 15:35:00,57.41,57.43,57.39,57.4,182497.0,44.4059,44.4214,44.3904,44.3981,182497.0
2021-01-15 15:40:00,57.4,57.47,57.37,57.38,201767.0,44.3981,44.4523,44.3749,44.3827,201767.0
2021-01-15 15:45:00,57.38,57.43,57.37,57.39,190427.0,44.3827,44.4214,44.3749,44.3904,190427.0
2021-01-15 15:50:00,57.38,57.41,57.33,57.37,397628.0,44.3827,44.4059,44.344,44.3749,397628.0
2021-01-15 15:55:00,57.37,57.42,57.34,57.38,822243.0,44.3749,44.4136,44.3517,44.3827,822243.0
2021-01-19 09:30:00,57.44,57.58,57.22,57.23,730877.0,44.4291,44.5374,44.2589,44.2667,730877.0
2021-01-19 09:35:00,57.23,57.44,57.18,57.41,188675.0,44.2667,44.4291,44.228,44.4059,188675.0
2021-01-19 09:40:00,57.41,57.42,57.22,57.26,180507.0,44.4059,44.4136,44.2589,44.2899,180507.0
2021-01-19 09:45:00,57.26,57.34,57.19,57.23,199022.0,44.2899,44.3517,44.2357,44.2667,199022.0
2021-01-19 09:50:00,57.23,57.25,57.15,57.19,168845.0,44.2667,44.2821,44.2048,44.2357,168845.0
2021-01-19 09:55:00,57.2,57.3,57.18,57.27,159999.0,44.2435,44.3208,44.228,44.2976,159999.0
2021-01-19 10:00:00,57.28,57.29,57.04,57.05,235279.0,44.3053,44.3131,44.1197,44.1274,235279.0
2021-01-19 10:05:00,57.05,57.08,57.01,57.07,170919.0,44.1274,44.1506,44.0965,44.1429,170919.0
2021-01-19 10:10:00,57.07,57.1,56.98,57.03,288387.0,44.1429,44.1661,44.0733,44.112,288387.0
2021-01-19 10:15:00,57.03,57.2,57.02,57.14,185556.0,44.112,44.2435,44.1042,44.197,185556.0
2021-01-19 10:20:00,57.15,57.16,57.09,57.11,128502.0,44.2048,44.2125,44.1584,44.1738,128502.0
2021-01-19 10:25:00,57.1,57.16,57.04,57.16,104305.0,44.1661,44.2125,44.1197,44.2125,104305.0
2021-01-19 10:30:00,57.15,57.17,57.08,57.08,86703.0,44.2048,44.2202,44.1506,44.1506,86703.0
2021-01-19 10:35:00,57.09,57.09,57.05,57.07,142705.0,44.1584,44.1584,44.1274,44.1429,142705.0
2021-01-19 10:40:00,57.06,57.18,57.04,57.16,133636.0,44.1352,44.228,44.1197,44.2125,133636.0
2021-01-19 10:45:00,57.15,57.17,57.11,57.17,131828.0,44.2048,44.2202,44.1738,44.2202,131828.0
2021-01-19 10:50:00,57.16,57.29,57.15,57.29,115696.0,44.2125,44.3131,44.2048,44.3131,115696.0
2021-01-19 10:55:00,57.28,57.29,57.23,57.28,104771.0,44.3053,44.3131,44.2667,44.3053,104771.0
2021-01-19 11:00:00,57.29,57.29,57.23,57.24,104528.0,44.3131,44.3131,44.2667,44.2744,104528.0
2021-01-19 11:05:00,57.25,57.26,57.19,57.23,101155.0,44.2821,44.2899,44.2357,44.2667,101155.0
2021-01-19 11:10:00,57.22,57.23,57.13,57.13,109428.0,44.2589,44.2667,44.1893,44.1893,109428.0
2021-01-19 11:15:00,57.13,57.14,57.03,57.07,186150.0,44.1893,44.197,44.112,44.1429,186150.0
2021-01-19 11:20:00,57.07,57.09,57.05,57.09,115281.0,44.1429,44.1584,44.1274,44.1584,115281.0
2021-01-19 11:25:00,57.09,57.13,57.06,57.12,130260.0,44.1584,44.1893,44.1352,44.1816,130260.0
2021-01-19 11:30:00,57.12,57.13,57.07,57.08,79500.0,44.1816,44.1893,44.1429,44.1506,79500.0
2021-01-19 11:35:00,57.08,57.12,57.07,57.11,89442.0,44.1506,44.1816,44.1429,44.1738,89442.0
2021-01-19 11:40:00,57.1,57.15,57.08,57.13,89745.0,44.1661,44.2048,44.1506,44.1893,89745.0
2021-01-19 11:45:00,57.13,57.15,57.11,57.14,87262.0,44.1893,44.2048,44.1738,44.197,87262.0
2021-01-19 11:50:00,57.13,57.14,57.09,57.09,96830.0,44.1893,44.197,44.1584,44.1584,96830.0
2021-01-19 11:55:00,57.09,57.11,57.06,57.07,123878.0,44.1584,44.1738,44.1352,44.1429,123878.0
2021-01-19 12:00:00,57.07,57.11,57.06,57.11,71000.0,44.1429,44.1738,44.1352,44.1738,71000.0
2021-01-19 12:05:00,57.11,57.15,57.1,57.14,87779.0,44.1738,44.2048,44.1661,44.197,87779.0
2021-01-19 12:10:00,57.14,57.14,57.09,57.12,57409.0,44.197,44.197,44.1584,44.1816,57409.0
2021-01-19 12:15:00,57.12,57.13,57.09,57.11,61424.0,44.1816,44.1893,44.1584,44.1738,61424.0
2021-01-19 12:20:00,57.1,57.12,57.06,57.08,88989.0,44.1661,44.1816,44.1352,44.1506,88989.0
2021-01-19 12:25:00,57.08,57.11,57.07,57.09,69574.0,44.1506,44.1738,44.1429,44.1584,69574.0
2021-01-19 12:30:00,57.09,57.09,57.05,57.08,68703.0,44.1584,44.1584,44.1274,44.1506,68703.0
2021-01-19 12:35:00,57.08,57.21,57.07,57.15,166175.0,44.1506,44.2512,44.1429,44.2048,166175.0
2021-01-19 12:40:00,57.16,57.21,57.13,57.21,104213.0,44.2125,44.2512,44.1893,44.2512,104213.0
2021-01-19 12:45:00,57.21,57.21,57.14,57.17,64581.0,44.2512,44.2512,44.197,44.2202,64581.0
2021-01-19 12:50:00,57.17,57.2,57.15,57.19,58530.0,44.2202,44.2435,44.2048,44.2357,58530.0
2021-01-19 12:55:00,57.18,57.19,57.16,57.18,74489.0,44.228,44.2357,44.2125,44.228,74489.0
2021-01-19 13:00:00,57.18,57.2,57.15,57.17,85503.0,44.228,44.2435,44.2048,44.2202,85503.0
2021-01-19 13:05:00,57.17,57.18,57.15,57.17,118512.0,44.2202,44.228,44.2048,44.2202,118512.0
2021-01-19 13:10:00,57.17,57.18,57.11,57.12,92160.0,44.2202,44.228,44.1738,44.1816,92160.0
2021-01-19 13:15:00,57.12,57.15,57.11,57.12,72190.0,44.1816,44.2048,44.1738,44.1816,72190.0
2021-01-19 13:20:00,57.12,57.12,57.08,57.1,182356.0,44.1816,44.1816,44.1506,44.1661,182356.0
2021-01-19 13:25:00,57.1,57.11,57.07,57.09,102329.0,44.1661,44.1738,44.1429,44.1584,102329.0
2021-01-19 13:30:00,57.09,57.12,57.06,57.09,161249.0,44.1584,44.1816,44.1352,44.1584,161249.0
2021-01-19 13:35:00,57.1,57.13,57.09,57.1,112009.0,44.1661,44.1893,44.1584,44.1661,112009.0
2021-01-19 13:40:00,57.11,57.12,57.09,57.12,105206.0,44.1738,44.1816,44.1584,44.1816,105206.0
2021-01-19 13:45:00,57.12,57.12,57.05,57.09,217994.0,44.1816,44.1816,44.1274,44.1584,217994.0
2021-01-19 13:50:00,57.08,57.1,57.06,57.08,211282.0,44.1506,44.1661,44.1352,44.1506,211282.0
2021-01-19 13:55:00,57.07,57.1,57.07,57.09,127513.0,44.1429,44.1661,44.1429,44.1584,127513.0
2021-01-19 14:00:00,57.09,57.11,57.07,57.08,148166.0,44.1584,44.1738,44.1429,44.1506,148166.0
2021-01-19 14:05:00,57.07,57.13,57.06,57.11,164408.0,44.1429,44.1893,44.1352,44.1738,164408.0
2021-01-19 14:10:00,57.1,57.11,57.08,57.09,139131.0,44.1661,44.1738,44.1506,44.1584,139131.0
2021-01-19 14:15:00,57.09,57.11,57.05,57.06,218096.0,44.1584,44.1738,44.1274,44.1352,218096.0
2021-01-19 14:20:00,57.06,57.11,57.05,57.09,152552.0,44.1352,44.1738,44.1274,44.1584,152552.0
2021-01-19 14:25:00,57.09,57.11,57.06,57.07,163032.0,44.1584,44.1738,44.1352,44.1429,163032.0
2021-01-19 14:30:00,57.07,57.09,57.04,57.06,157990.0,44.1429,44.1584,44.1197,44.1352,157990.0
2021-01-19 14:35:00,57.07,57.1,57.04,57.09,104570.0,44.1429,44.1661,44.1197,44.1584,104570.0
2021-01-19 14:40:00,57.09,57.11,57.03,57.04,166208.0,44.1584,44.1738,44.112,44.1197,166208.0
2021-01-19 14:45:00,57.04,57.05,57.02,57.03,118061.0,44.1197,44.1274,44.1042,44.112,118061.0
2021-01-19 14:50:00,57.03,57.06,57.0,57.02,165033.0,44.112,44.1352,44.0888,44.1042,165033.0
2021-01-19 14:55:00,57.02,57.02,57.0,57.01,154024.0,44.1042,44.1042,44.0888,44.0965,154024.0
2021-01-19 15:00:00,57.02,57.08,57.02,57.07,159519.0,44.1042,44.1506,44.1042,44.1429,159519.0
2021-01-19 15:05:00,57.08,57.15,57.06,57.14,196685.0,44.1506,44.2048,44.1352,44.197,196685.0
2021-01-19 15:10:00,57.15,57.15,57.09,57.1,125393.0,44.2048,44.2048,44.1584,44.1661,125393.0
2021-01-19 15:15:00,57.11,57.11,57.08,57.1,119824.0,44.1738,44.1738,44.1506,44.1661,119824.0
2021-01-19 15:20:00,57.09,57.11,57.07,57.1,146639.0,44.1584,44.1738,44.1429,44.1661,146639.0
2021-01-19 15:25:00,57.1,57.11,57.08,57.1,112997.0,44.1661,44.1738,44.1506,44.1661,112997.0
2021-01-19 15:30:00,57.1,57.11,57.07,57.1,129658.0,44.1661,44.1738,44.1429,44.1661,129658.0
2021-01-19 15:35:00,57.1,57.11,57.06,57.09,205083.0,44.1661,44.1738,44.1352,44.1584,205083.0
2021-01-19 15:40:00,57.09,57.09,57.06,57.09,243559.0,44.1584,44.1584,44.1352,44.1584,243559.0
2021-01-19 15:45:00,57.09,57.12,57.06,57.11,241594.0,44.1584,44.1816,44.1352,44.1738,241594.0
2021-01-19 15:50:00,57.11,57.12,57.03,57.08,401853.0,44.1738,44.1816,44.112,44.1506,401853.0
2021-01-19 15:55:00,57.08,57.11,57.02,57.05,779838.0,44.1506,44.1738,44.1042,44.1274,779838.0
2021-01-20 09:30:00,57.01,57.06,56.86,56.88,664998.0,44.0965,44.1352,43.9805,43.9959,664998.0
2021-01-20 09:35:00,56.87,56.89,56.75,56.77,358738.0,43.9882,44.0037,43.8954,43.9109,358738.0
2021-01-20 09:40:00,56.76,56.83,56.71,56.78,429482.0,43.9031,43.9573,43.8644,43.9186,429482.0
2021-01-20 09:45:00,56.77,56.83,56.73,56.77,249535.0,43.9109,43.9573,43.8799,43.9109,249535.0
2021-01-20 09:50:00,56.77,56.85,56.72,56.74,292501.0,43.9109,43.9727,43.8722,43.8876,292501.0
2021-01-20 09:55:00,56.75,56.75,56.66,56.7,486453.0,43.8954,43.8954,43.8258,43.8567,486453.0
2021-01-20 10:00:00,56.7,56.82,56.69,56.76,362134.0,43.8567,43.9495,43.849,43.9031,362134.0
2021-01-20 10:05:00,56.76,56.87,56.72,56.73,294399.0,43.9031,43.9882,43.8722,43.8799,294399.0
2021-01-20 10:10:00,56.73,56.88,56.72,56.88,241191.0,43.8799,43.9959,43.8722,43.9959,241191.0
2021-01-20 10:15:00,56.88,56.95,56.86,56.89,264267.0,43.9959,44.0501,43.9805,44.0037,264267.0
2021-01-20 10:20:00,56.9,57.06,56.88,57.01,272287.0,44.0114,44.1352,43.9959,44.0965,272287.0
2021-01-20 10:25:00,57.0,57.01,56.85,56.86,191034.0,44.0888,44.0965,43.9727,43.9805,191034.0
2021-01-20 10:30:00,56.86,56.91,56.81,56.87,208157.0,43.9805,44.0191,43.9418,43.9882,208157.0
2021-01-20 10:35:00,56.87,56.88,56.81,56.82,189192.0,43.9882,43.9959,43.9418,43.9495,189192.0
2021-01-20 10:40:00,56.82,56.96,56.8,56.95,179725.0,43.9495,44.0578,43.9341,44.0501,179725.0
2021-01-20 10:45:00,56.95,57.07,56.95,57.06,220296.0,44.0501,44.1429,44.0501,44.1352,220296.0
2021-01-20 10:50:00,57.07,57.08,57.0,57.04,213065.0,44.1429,44.1506,44.0888,44.1197,213065.0
2021-01-20 10:55:00,57.03,57.03,56.92,56.93,193551.0,44.112,44.112,44.0269,44.0346,193551.0
2021-01-20 11:00:00,56.93,56.95,56.92,56.95,165965.0,44.0346,44.0501,44.0269,44.0501,165965.0
2021-01-20 11:05:00,56.95,56.99,56.92,56.93,146709.0,44.0501,44.081,44.0269,44.0346,146709.0
2021-01-20 11:10:00,56.93,56.97,56.91,56.94,136197.0,44.0346,44.0655,44.0191,44.0423,136197.0
2021-01-20 11:15:00,56.94,56.97,56.89,56.9,158580.0,44.0423,44.0655,44.0037,44.0114,158580.0
2021-01-20 11:20:00,56.9,56.92,56.86,56.88,107608.0,44.0114,44.0269,43.9805,43.9959,107608.0
2021-01-20 11:25:00,56.88,56.9,56.85,56.87,152347.0,43.9959,44.0114,43.9727,43.9882,152347.0
2021-01-20 11:30:00,56.87,56.95,56.86,56.95,100026.0,43.9882,44.0501,43.9805,44.0501,100026.0
2021-01-20 11:35:00,56.95,57.01,56.92,56.98,125911.0,44.0501,44.0965,44.0269,44.0733,125911.0
2021-01-20 11:40:00,56.98,57.09,56.98,57.05,108615.0,44.0733,44.1584,44.0733,44.1274,108615.0
2021-01-20 11:45:00,57.05,57.08,57.0,57.0,89859.0,44.1274,44.1506,44.0888,44.0888,89859.0
2021-01-20 11:50:00,57.01,57.02,56.98,56.98,148885.0,44.0965,44.1042,44.0733,44.0733,148885.0
2021-01-20 11:55:00,56.98,56.99,56.94,56.98,118282.0,44.0733,44.081,44.0423,44.0733,118282.0
2021-01-20 12:00:00,56.98,57.02,56.96,57.02,194251.0,44.0733,44.1042,44.0578,44.1042,194251.0
2021-01-20 12:05:00,57.01,57.11,56.99,57.05,156573.0,44.0965,44.1738,44.081,44.1274,156573.0
2021-01-20 12:10:00,57.06,57.07,56.99,57.0,113730.0,44.1352,44.1429,44.081,44.0888,113730.0
2021-01-20 12:15:00,57.0,57.06,56.99,57.06,118337.0,44.0888,44.1352,44.081,44.1352,118337.0
2021-01-20 12:20:00,57.05,57.07,57.01,57.03,135935.0,44.1274,44.1429,44.0965,44.112,135935.0
2021-01-20 12:25:00,57.03,57.06,57.02,57.05,92955.0,44.112,44.1352,44.1042,44.1274,92955.0
2021-01-20 12:30:00,57.05,57.07,57.03,57.05,157558.0,44.1274,44.1429,44.112,44.1274,157558.0
2021-01-20 12:35:00,57.05,57.07,57.04,57.07,86262.0,44.1274,44.1429,44.1197,44.1429,86262.0
2021-01-20 12:40:00,57.06,57.07,57.05,57.05,127286.0,44.1352,44.1429,44.1274,44.1274,127286.0
2021-01-20 12:45:00,57.05,57.06,56.98,56.98,104204.0,44.1274,44.1352,44.0733,44.0733,104204.0
2021-01-20 12:50:00,56.98,57.08,56.98,57.08,122261.0,44.0733,44.1506,44.0733,44.1506,122261.0
2021-01-20 12:55:00,57.08,57.11,57.07,57.1,92870.0,44.1506,44.1738,44.1429,44.1661,92870.0
2021-01-20 13:00:00,57.1,57.11,57.07,57.09,114044.0,44.1661,44.1738,44.1429,44.1584,114044.0
2021-01-20 13:05:00,57.09,57.11,57.08,57.09,135166.0,44.1584,44.1738,44.1506,44.1584,135166.0
2021-01-20 13:10:00,57.09,57.09,57.04,57.07,99805.0,44.1584,44.1584,44.1197,44.1429,99805.0
2021-01-20 13:15:00,57.07,57.08,57.04,57.06,109574.0,44.1429,44.1506,44.1197,44.1352,109574.0
2021-01-20 13:20:00,57.05,57.08,57.0,57.0,139643.0,44.1274,44.1506,44.0888,44.0888,139643.0
2021-01-20 13:25:00,57.01,57.05,57.0,57.04,117034.0,44.0965,44.1274,44.0888,44.1197,117034.0
2021-01-20 13:30:00,57.04,57.08,57.02,57.08,163757.0,44.1197,44.1506,44.1042,44.1506,163757.0
2021-01-20 13:35:00,57.08,57.09,57.06,57.09,97853.0,44.1506,44.1584,44.1352,44.1584,97853.0
2021-01-20 13:40:00,57.09,57.13,57.07,57.1,107289.0,44.1584,44.1893,44.1429,44.1661,107289.0
2021-01-20 13:45:00,57.1,57.1,57.06,57.1,71731.0,44.1661,44.1661,44.1352,44.1661,71731.0
2021-01-20 13:50:00,57.1,57.15,57.09,57.12,104927.0,44.1661,44.2048,44.1584,44.1816,104927.0
2021-01-20 13:55:00,57.12,57.12,57.07,57.08,119148.0,44.1816,44.1816,44.1429,44.1506,119148.0
2021-01-20 14:00:00,57.08,57.09,57.05,57.06,127628.0,44.1506,44.1584,44.1274,44.1352,127628.0
2021-01-20 14:05:00,57.06,57.06,57.03,57.05,116792.0,44.1352,44.1352,44.112,44.1274,116792.0
2021-01-20 14:10:00,57.05,57.09,57.0,57.09,108557.0,44.1274,44.1584,44.0888,44.1584,108557.0
2021-01-20 14:15:00,57.09,57.14,57.08,57.14,120997.0,44.1584,44.197,44.1506,44.197,120997.0
2021-01-20 14:20:00,57.13,57.15,57.12,57.12,99534.0,44.1893,44.2048,44.1816,44.1816,99534.0
2021-01-20 14:25:00,57.13,57.16,57.11,57.15,110125.0,44.1893,44.2125,44.1738,44.2048,110125.0
2021-01-20 14:30:00,57.14,57.15,57.12,57.14,94199.0,44.197,44.2048,44.1816,44.197,94199.0
2021-01-20 14:35:00,57.15,57.17,57.14,57.17,133730.0,44.2048,44.2202,44.197,44.2202,133730.0
2021-01-20 14:40:00,57.17,57.17,57.12,57.17,106903.0,44.2202,44.2202,44.1816,44.2202,106903.0
2021-01-20 14:45:00,57.17,57.2,57.13,57.2,110031.0,44.2202,44.2435,44.1893,44.2435,110031.0
2021-01-20 14:50:00,57.2,57.22,57.17,57.19,130658.0,44.2435,44.2589,44.2202,44.2357,130658.0
2021-01-20 14:55:00,57.2,57.2,57.14,57.14,109972.0,44.2435,44.2435,44.197,44.197,109972.0
2021-01-20 15:00:00,57.14,57.16,57.12,57.15,136409.0,44.197,44.2125,44.1816,44.2048,136409.0
2021-01-20 15:05:00,57.15,57.16,57.12,57.14,97159.0,44.2048,44.2125,44.1816,44.197,97159.0
2021-01-20 15:10:00,57.14,57.14,57.06,57.09,178623.0,44.197,44.197,44.1352,44.1584,178623.0
2021-01-20 15:15:00,57.09,57.14,57.09,57.14,218724.0,44.1584,44.197,44.1584,44.197,218724.0
2021-01-20 15:20:00,57.14,57.14,57.12,57.14,92637.0,44.197,44.197,44.1816,44.197,92637.0
2021-01-20 15:25:00,57.14,57.16,57.13,57.15,197160.0,44.197,44.2125,44.1893,44.2048,197160.0
2021-01-20 15:30:00,57.15,57.2,57.1,57.2,238429.0,44.2048,44.2435,44.1661,44.2435,238429.0
2021-01-20 15:35:00,57.2,57.2,57.15,57.19,198805.0,44.2435,44.2435,44.2048,44.2357,198805.0
2021-01-20 15:40:00,57.19,57.23,57.17,57.22,206492.0,44.2357,44.2667,44.2202,44.2589,206492.0
2021-01-20 15:45:00,57.22,57.26,57.21,57.24,271463.0,44.2589,44.2899,44.2512,44.2744,271463.0
2021-01-20 15:50:00,57.23,57.28,57.19,57.28,321495.0,44.2667,44.3053,44.2357,44.3053,321495.0
2021-01-20 15:55:00,57.28,57.39,57.25,57.25,937830.0,44.3053,44.3904,44.2821,44.2821,937830.0
2021-01-21 09:30:00,57.19,57.44,57.13,57.42,458407.0,44.2357,44.4291,44.1893,44.4136,458407.0
2021-01-21 09:35:00,57.42,57.51,57.23,57.28,174574.0,44.4136,44.4832,44.2667,44.3053,174574.0
2021-01-21 09:40:00,57.3,57.36,57.19,57.19,132644.0,44.3208,44.3672,44.2357,44.2357,132644.0
2021-01-21 09:45:00,57.2,57.24,57.11,57.21,180672.0,44.2435,44.2744,44.1738,44.2512,180672.0
2021-01-21 09:50:00,57.21,57.3,57.2,57.3,181572.0,44.2512,44.3208,44.2435,44.3208,181572.0
2021-01-21 09:55:00,57.3,57.37,57.25,57.36,214650.0,44.3208,44.3749,44.2821,44.3672,214650.0
2021-01-21 10:00:00,57.37,57.37,57.27,57.34,87663.0,44.3749,44.3749,44.2976,44.3517,87663.0
2021-01-21 10:05:00,57.33,57.46,57.32,57.39,116592.0,44.344,44.4446,44.3363,44.3904,116592.0
2021-01-21 10:10:00,57.39,57.39,57.28,57.28,84625.0,44.3904,44.3904,44.3053,44.3053,84625.0
2021-01-21 10:15:00,57.27,57.31,57.25,57.26,114698.0,44.2976,44.3285,44.2821,44.2899,114698.0
2021-01-21 10:20:00,57.26,57.37,57.25,57.35,95111.0,44.2899,44.3749,44.2821,44.3595,95111.0
2021-01-21 10:25:00,57.35,57.39,57.33,57.38,66890.0,44.3595,44.3904,44.344,44.3827,66890.0
2021-01-21 10:30:00,57.38,57.48,57.35,57.46,192041.0,44.3827,44.46,44.3595,44.4446,192041.0
2021-01-21 10:35:00,57.46,57.46,57.34,57.36,145407.0,44.4446,44.4446,44.3517,44.3672,145407.0
2021-01-21 10:40:00,57.36,57.38,57.25,57.27,120613.0,44.3672,44.3827,44.2821,44.2976,120613.0
2021-01-21 10:45:00,57.26,57.28,57.2,57.21,210333.0,44.2899,44.3053,44.2435,44.2512,210333.0
2021-01-21 10:50:00,57.21,57.25,57.2,57.21,156827.0,44.2512,44.2821,44.2435,44.2512,156827.0
2021-01-21 10:55:00,57.21,57.26,57.2,57.24,103770.0,44.2512,44.2899,44.2435,44.2744,103770.0
2021-01-21 11:00:00,57.25,57.27,57.22,57.22,52325.0,44.2821,44.2976,44.2589,44.2589,52325.0
2021-01-21 11:05:00,57.23,57.27,57.21,57.27,269104.0,44.2667,44.2976,44.2512,44.2976,269104.0
2021-01-21 11:10:00,57.27,57.27,57.21,57.24,105968.0,44.2976,44.2976,44.2512,44.2744,105968.0
2021-01-21 11:15:00,57.24,57.25,57.18,57.2,169728.0,44.2744,44.2821,44.228,44.2435,169728.0
2021-01-21 11:20:00,57.2,57.21,57.14,57.2,198066.0,44.2435,44.2512,44.197,44.2435,198066.0
2021-01-21 11:25:00,57.19,57.2,57.11,57.13,97742.0,44.2357,44.2435,44.1738,44.1893,97742.0
2021-01-21 11:30:00,57.13,57.14,57.05,57.11,458788.0,44.1893,44.197,44.1274,44.1738,458788.0
2021-01-21 11:35:00,57.11,57.18,57.1,57.15,139074.0,44.1738,44.228,44.1661,44.2048,139074.0
2021-01-21 11:40:00,57.16,57.26,57.14,57.25,264546.0,44.2125,44.2899,44.197,44.2821,264546.0
2021-01-21 11:45:00,57.26,57.29,57.24,57.26,141723.0,44.2899,44.3131,44.2744,44.2899,141723.0
2021-01-21 11:50:00,57.27,57.27,57.22,57.23,75744.0,44.2976,44.2976,44.2589,44.2667,75744.0
2021-01-21 11:55:00,57.23,57.24,57.17,57.21,106814.0,44.2667,44.2744,44.2202,44.2512,106814.0
2021-01-21 12:00:00,57.22,57.22,57.18,57.21,64153.0,44.2589,44.2589,44.228,44.2512,64153.0
2021-01-21 12:05:00,57.21,57.27,57.2,57.26,82475.0,44.2512,44.2976,44.2435,44.2899,82475.0
2021-01-21 12:10:00,57.27,57.33,57.25,57.32,100858.0,44.2976,44.344,44.2821,44.3363,100858.0
2021-01-21 12:15:00,57.31,57.33,57.27,57.28,80565.0,44.3285,44.344,44.2976,44.3053,80565.0
2021-01-21 12:20:00,57.29,57.31,57.24,57.28,57709.0,44.3131,44.3285,44.2744,44.3053,57709.0
2021-01-21 12:25:00,57.28,57.3,57.22,57.22,60500.0,44.3053,44.3208,44.2589,44.2589,60500.0
2021-01-21 12:30:00,57.23,57.23,57.16,57.18,78882.0,44.2667,44.2667,44.2125,44.228,78882.0
2021-01-21 12:35:00,57.18,57.21,57.17,57.18,73076.0,44.228,44.2512,44.2202,44.228,73076.0
2021-01-21 12:40:00,57.18,57.2,57.15,57.16,95950.0,44.228,44.2435,44.2048,44.2125,95950.0
2021-01-21 12:45:00,57.17,57.21,57.14,57.21,154381.0,44.2202,44.2512,44.197,44.2512,154381.0
2021-01-21 12:50:00,57.21,57.25,57.2,57.23,78434.0,44.2512,44.2821,44.2435,44.2667,78434.0
2021-01-21 12:55:00,57.23,57.25,57.2,57.22,82921.0,44.2667,44.2821,44.2435,44.2589,82921.0
2021-01-21 13:00:00,57.22,57.27,57.21,57.25,84941.0,44.2589,44.2976,44.2512,44.2821,84941.0
2021-01-21 13:05:00,57.24,57.27,57.24,57.27,67799.0,44.2744,44.2976,44.2744,44.2976,67799.0
2021-01-21 13:10:00,57.27,57.29,57.24,57.26,71950.0,44.2976,44.3131,44.2744,44.2899,71950.0
2021-01-21 13:15:00,57.26,57.27,57.23,57.26,55111.0,44.2899,44.2976,44.2667,44.2899,55111.0
2021-01-21 13:20:00,57.26,57.28,57.24,57.26,57465.0,44.2899,44.3053,44.2744,44.2899,57465.0
2021-01-21 13:25:00,57.27,57.3,57.24,57.26,91445.0,44.2976,44.3208,44.2744,44.2899,91445.0
2021-01-21 13:30:00,57.27,57.29,57.25,57.27,86288.0,44.2976,44.3131,44.2821,44.2976,86288.0
2021-01-21 13:35:00,57.26,57.29,57.24,57.28,105611.0,44.2899,44.3131,44.2744,44.3053,105611.0
2021-01-21 13:40:00,57.28,57.31,57.26,57.29,72623.0,44.3053,44.3285,44.2899,44.3131,72623.0
2021-01-21 13:45:00,57.29,57.3,57.24,57.26,51875.0,44.3131,44.3208,44.2744,44.2899,51875.0
2021-01-21 13:50:00,57.26,57.27,57.25,57.26,42983.0,44.2899,44.2976,44.2821,44.2899,42983.0
2021-01-21 13:55:00,57.26,57.28,57.24,57.25,65716.0,44.2899,44.3053,44.2744,44.2821,65716.0
2021-01-21 14:00:00,57.25,57.31,57.22,57.3,110809.0,44.2821,44.3285,44.2589,44.3208,110809.0
2021-01-21 14:05:00,57.3,57.36,57.29,57.34,85042.0,44.3208,44.3672,44.3131,44.3517,85042.0
2021-01-21 14:10:00,57.34,57.37,57.33,57.35,45559.0,44.3517,44.3749,44.344,44.3595,45559.0
2021-01-21 14:15:00,57.35,57.36,57.3,57.34,94486.0,44.3595,44.3672,44.3208,44.3517,94486.0
2021-01-21 14:20:00,57.34,57.36,57.31,57.31,74811.0,44.3517,44.3672,44.3285,44.3285,74811.0
2021-01-21 14:25:00,57.31,57.35,57.3,57.32,59701.0,44.3285,44.3595,44.3208,44.3363,59701.0
2021-01-21 14:30:00,57.32,57.36,57.31,57.31,46269.0,44.3363,44.3672,44.3285,44.3285,46269.0
2021-01-21 14:35:00,57.32,57.35,57.31,57.33,138796.0,44.3363,44.3595,44.3285,44.344,138796.0
2021-01-21 14:40:00,57.33,57.37,57.3,57.37,92606.0,44.344,44.3749,44.3208,44.3749,92606.0
2021-01-21 14:45:00,57.37,57.41,57.34,57.4,112422.0,44.3749,44.4059,44.3517,44.3981,112422.0
2021-01-21 14:50:00,57.39,57.44,57.38,57.42,124488.0,44.3904,44.4291,44.3827,44.4136,124488.0
2021-01-21 14:55:00,57.42,57.46,57.41,57.43,112374.0,44.4136,44.4446,44.4059,44.4214,112374.0
2021-01-21 15:00:00,57.43,57.46,57.4,57.41,112569.0,44.4214,44.4446,44.3981,44.4059,112569.0
2021-01-21 15:05:00,57.41,57.42,57.37,57.39,112910.0,44.4059,44.4136,44.3749,44.3904,112910.0
2021-01-21 15:10:00,57.38,57.38,57.32,57.32,86586.0,44.3827,44.3827,44.3363,44.3363,86586.0
2021-01-21 15:15:00,57.33,57.35,57.31,57.34,76911.0,44.344,44.3595,44.3285,44.3517,76911.0
2021-01-21 15:20:00,57.34,57.37,57.3,57.3,140380.0,44.3517,44.3749,44.3208,44.3208,140380.0
2021-01-21 15:25:00,57.31,57.32,57.26,57.26,131446.0,44.3285,44.3363,44.2899,44.2899,131446.0
2021-01-21 15:30:00,57.26,57.32,57.26,57.3,105805.0,44.2899,44.3363,44.2899,44.3208,105805.0
2021-01-21 15:35:00,57.29,57.33,57.27,57.32,131782.0,44.3131,44.344,44.2976,44.3363,131782.0
2021-01-21 15:40:00,57.31,57.38,57.3,57.38,169575.0,44.3285,44.3827,44.3208,44.3827,169575.0
2021-01-21 15:45:00,57.38,57.39,57.35,57.37,183453.0,44.3827,44.3904,44.3595,44.3749,183453.0
2021-01-21 15:50:00,57.37,57.44,57.36,57.39,497374.0,44.3749,44.4291,44.3672,44.3904,497374.0
2021-01-21 15:55:00,57.39,57.43,57.27,57.27,885974.0,44.3904,44.4214,44.2976,44.2976,885974.0
2021-01-22 09:30:00,57.17,57.21,56.87,56.9,749190.0,44.2202,44.2512,43.9882,44.0114,749190.0
2021-01-22 09:35:00,56.9,56.94,56.76,56.9,343769.0,44.0114,44.0423,43.9031,44.0114,343769.0
2021-01-22 09:40:00,56.91,57.08,56.9,57.04,280337.0,44.0191,44.1506,44.0114,44.1197,280337.0
2021-01-22 09:45:00,57.03,57.05,56.99,57.05,224638.0,44.112,44.1274,44.081,44.1274,224638.0
2021-01-22 09:50:00,57.04,57.06,57.0,57.04,119885.0,44.1197,44.1352,44.0888,44.1197,119885.0
2021-01-22 09:55:00,57.04,57.06,56.99,57.05,143970.0,44.1197,44.1352,44.081,44.1274,143970.0
2021-01-22 10:00:00,57.05,57.13,57.05,57.08,102371.0,44.1274,44.1893,44.1274,44.1506,102371.0
2021-01-22 10:05:00,57.09,57.11,57.06,57.07,100311.0,44.1584,44.1738,44.1352,44.1429,100311.0
2021-01-22 10:10:00,57.08,57.14,57.04,57.13,102353.0,44.1506,44.197,44.1197,44.1893,102353.0
2021-01-22 10:15:00,57.12,57.15,57.11,57.12,135741.0,44.1816,44.2048,44.1738,44.1816,135741.0
2021-01-22 10:20:00,57.12,57.13,57.01,57.02,132360.0,44.1816,44.1893,44.0965,44.1042,132360.0
2021-01-22 10:25:00,57.03,57.04,56.95,56.99,352865.0,44.112,44.1197,44.0501,44.081,352865.0
2021-01-22 10:30:00,56.98,57.02,56.97,57.0,211118.0,44.0733,44.1042,44.0655,44.0888,211118.0
2021-01-22 10:35:00,57.0,57.05,56.97,57.05,76986.0,44.0888,44.1274,44.0655,44.1274,76986.0
2021-01-22 10:40:00,57.05,57.09,57.04,57.08,77209.0,44.1274,44.1584,44.1197,44.1506,77209.0
2021-01-22 10:45:00,57.08,57.09,56.98,56.99,220350.0,44.1506,44.1584,44.0733,44.081,220350.0
2021-01-22 10:50:00,56.98,56.99,56.89,56.94,212090.0,44.0733,44.081,44.0037,44.0423,212090.0
2021-01-22 10:55:00,56.94,57.04,56.9,57.03,546582.0,44.0423,44.1197,44.0114,44.112,546582.0
2021-01-22 11:00:00,57.02,57.19,57.02,57.19,90069.0,44.1042,44.2357,44.1042,44.2357,90069.0
2021-01-22 11:05:00,57.19,57.21,57.17,57.19,67821.0,44.2357,44.2512,44.2202,44.2357,67821.0
2021-01-22 11:10:00,57.19,57.21,57.1,57.14,93087.0,44.2357,44.2512,44.1661,44.197,93087.0
2021-01-22 11:15:00,57.14,57.15,57.11,57.12,45482.0,44.197,44.2048,44.1738,44.1816,45482.0
2021-01-22 11:20:00,57.13,57.17,57.1,57.14,52207.0,44.1893,44.2202,44.1661,44.197,52207.0
2021-01-22 11:25:00,57.14,57.19,57.13,57.18,86938.0,44.197,44.2357,44.1893,44.228,86938.0
2021-01-22 11:30:00,57.17,57.23,57.16,57.23,107332.0,44.2202,44.2667,44.2125,44.2667,107332.0
2021-01-22 11:35:00,57.23,57.41,57.22,57.41,241092.0,44.2667,44.4059,44.2589,44.4059,241092.0
2021-01-22 11:40:00,57.41,57.46,57.36,57.45,146936.0,44.4059,44.4446,44.3672,44.4368,146936.0
2021-01-22 11:45:00,57.45,57.46,57.4,57.46,148620.0,44.4368,44.4446,44.3981,44.4446,148620.0
2021-01-22 11:50:00,57.46,57.52,57.45,57.48,133004.0,44.4446,44.491,44.4368,44.46,133004.0
2021-01-22 11:55:00,57.49,57.58,57.44,57.57,148636.0,44.4678,44.5374,44.4291,44.5296,148636.0
2021-01-22 12:00:00,57.57,57.62,57.52,57.54,114198.0,44.5296,44.5683,44.491,44.5064,114198.0
2021-01-22 12:05:00,57.54,57.55,57.45,57.47,115576.0,44.5064,44.5142,44.4368,44.4523,115576.0
2021-01-22 12:10:00,57.47,57.55,57.46,57.53,85908.0,44.4523,44.5142,44.4446,44.4987,85908.0
2021-01-22 12:15:00,57.52,57.57,57.52,57.55,75927.0,44.491,44.5296,44.491,44.5142,75927.0
2021-01-22 12:20:00,57.55,57.6,57.51,57.52,140441.0,44.5142,44.5528,44.4832,44.491,140441.0
2021-01-22 12:25:00,57.52,57.55,57.49,57.55,94832.0,44.491,44.5142,44.4678,44.5142,94832.0
2021-01-22 12:30:00,57.55,57.6,57.53,57.55,111564.0,44.5142,44.5528,44.4987,44.5142,111564.0
2021-01-22 12:35:00,57.55,57.58,57.54,57.55,87679.0,44.5142,44.5374,44.5064,44.5142,87679.0
2021-01-22 12:40:00,57.55,57.58,57.54,57.55,79840.0,44.5142,44.5374,44.5064,44.5142,79840.0
2021-01-22 12:45:00,57.55,57.57,57.51,57.56,119368.0,44.5142,44.5296,44.4832,44.5219,119368.0
2021-01-22 12:50:00,57.55,57.56,57.5,57.52,121003.0,44.5142,44.5219,44.4755,44.491,121003.0
2021-01-22 12:55:00,57.52,57.52,57.43,57.45,100670.0,44.491,44.491,44.4214,44.4368,100670.0
2021-01-22 13:00:00,57.46,57.46,57.43,57.46,40127.0,44.4446,44.4446,44.4214,44.4446,40127.0
2021-01-22 13:05:00,57.46,57.5,57.44,57.47,103585.0,44.4446,44.4755,44.4291,44.4523,103585.0
2021-01-22 13:10:00,57.47,57.51,57.44,57.51,93428.0,44.4523,44.4832,44.4291,44.4832,93428.0
2021-01-22 13:15:00,57.51,57.61,57.5,57.6,171134.0,44.4832,44.5606,44.4755,44.5528,171134.0
2021-01-22 13:20:00,57.6,57.63,57.58,57.59,99610.0,44.5528,44.576,44.5374,44.5451,99610.0
2021-01-22 13:25:00,57.59,57.68,57.58,57.65,126512.0,44.5451,44.6147,44.5374,44.5915,126512.0
2021-01-22 13:30:00,57.65,57.66,57.58,57.62,62637.0,44.5915,44.5993,44.5374,44.5683,62637.0
2021-01-22 13:35:00,57.62,57.63,57.59,57.61,75893.0,44.5683,44.576,44.5451,44.5606,75893.0
2021-01-22 13:40:00,57.62,57.64,57.59,57.62,64198.0,44.5683,44.5838,44.5451,44.5683,64198.0
2021-01-22 13:45:00,57.61,57.66,57.6,57.66,130721.0,44.5606,44.5993,44.5528,44.5993,130721.0
2021-01-22 13:50:00,57.66,57.66,57.61,57.65,75987.0,44.5993,44.5993,44.5606,44.5915,75987.0
2021-01-22 13:55:00,57.65,57.65,57.59,57.61,114317.0,44.5915,44.5915,44.5451,44.5606,114317.0
2021-01-22 14:00:00,57.61,57.62,57.58,57.61,115174.0,44.5606,44.5683,44.5374,44.5606,115174.0
2021-01-22 14:05:00,57.61,57.69,57.6,57.68,109932.0,44.5606,44.6225,44.5528,44.6147,109932.0
2021-01-22 14:10:00,57.68,57.68,57.6,57.63,120528.0,44.6147,44.6147,44.5528,44.576,120528.0
2021-01-22 14:15:00,57.62,57.63,57.57,57.59,93764.0,44.5683,44.576,44.5296,44.5451,93764.0
2021-01-22 14:20:00,57.59,57.59,57.53,57.55,106907.0,44.5451,44.5451,44.4987,44.5142,106907.0
2021-01-22 14:25:00,57.55,57.56,57.52,57.54,94759.0,44.5142,44.5219,44.491,44.5064,94759.0
2021-01-22 14:30:00,57.54,57.59,57.52,57.56,124044.0,44.5064,44.5451,44.491,44.5219,124044.0
2021-01-22 14:35:00,57.57,57.59,57.54,57.57,79371.0,44.5296,44.5451,44.5064,44.5296,79371.0
2021-01-22 14:40:00,57.56,57.57,57.53,57.55,76088.0,44.5219,44.5296,44.4987,44.5142,76088.0
2021-01-22 14:45:00,57.55,57.6,57.55,57.58,128502.0,44.5142,44.5528,44.5142,44.5374,128502.0
2021-01-22 14:50:00,57.56,57.58,57.54,57.58,102956.0,44.5219,44.5374,44.5064,44.5374,102956.0
2021-01-22 14:55:00,57.57,57.62,57.57,57.58,171799.0,44.5296,44.5683,44.5296,44.5374,171799.0
2021-01-22 15:00:00,57.59,57.6,57.52,57.52,190290.0,44.5451,44.5528,44.491,44.491,190290.0
2021-01-22 15:05:00,57.52,57.58,57.51,57.52,171619.0,44.491,44.5374,44.4832,44.491,171619.0
2021-01-22 15:10:00,57.51,57.54,57.46,57.54,133245.0,44.4832,44.5064,44.4446,44.5064,133245.0
2021-01-22 15:15:00,57.54,57.6,57.53,57.55,203071.0,44.5064,44.5528,44.4987,44.5142,203071.0
2021-01-22 15:20:00,57.55,57.61,57.53,57.61,168509.0,44.5142,44.5606,44.4987,44.5606,168509.0
2021-01-22 15:25:00,57.61,57.61,57.53,57.56,218441.0,44.5606,44.5606,44.4987,44.5219,218441.0
2021-01-22 15:30:00,57.55,57.57,57.53,57.55,149886.0,44.5142,44.5296,44.4987,44.5142,149886.0
2021-01-22 15:35:00,57.55,57.65,57.54,57.65,182928.0,44.5142,44.5915,44.5064,44.5915,182928.0
2021-01-22 15:40:00,57.65,57.67,57.62,57.66,195998.0,44.5915,44.607,44.5683,44.5993,195998.0
2021-01-22 15:45:00,57.66,57.69,57.62,57.67,328281.0,44.5993,44.6225,44.5683,44.607,328281.0
2021-01-22 15:50:00,57.66,57.67,57.59,57.62,347057.0,44.5993,44.607,44.5451,44.5683,347057.0
2021-01-22 15:55:00,57.62,57.62,57.46,57.47,987771.0,44.5683,44.5683,44.4446,44.4523,987771.0
2021-01-25 09:30:00,57.47,57.48,57.18,57.43,660168.0,44.4523,44.46,44.228,44.4214,660168.0
2021-01-25 09:35:00,57.43,57.62,57.37,57.62,456285.0,44.4214,44.5683,44.3749,44.5683,456285.0
2021-01-25 09:40:00,57.62,57.68,57.43,57.5,416562.0,44.5683,44.6147,44.4214,44.4755,416562.0
2021-01-25 09:45:00,57.5,57.7,57.49,57.68,349238.0,44.4755,44.6302,44.4678,44.6147,349238.0
2021-01-25 09:50:00,57.68,57.99,57.59,57.96,548105.0,44.6147,44.8545,44.5451,44.8313,548105.0
2021-01-25 09:55:00,57.95,58.0,57.78,57.88,317046.0,44.8236,44.8622,44.6921,44.7694,317046.0
2021-01-25 10:00:00,57.88,58.08,57.86,58.01,360458.0,44.7694,44.9241,44.754,44.87,360458.0
2021-01-25 10:05:00,58.01,58.08,57.98,58.04,207562.0,44.87,44.9241,44.8468,44.8932,207562.0
2021-01-25 10:10:00,58.04,58.11,57.89,57.92,253533.0,44.8932,44.9473,44.7772,44.8004,253533.0
2021-01-25 10:15:00,57.91,57.91,57.79,57.85,177735.0,44.7926,44.7926,44.6998,44.7462,177735.0
2021-01-25 10:20:00,57.86,57.87,57.75,57.84,154125.0,44.754,44.7617,44.6689,44.7385,154125.0
2021-01-25 10:25:00,57.85,57.96,57.83,57.92,172731.0,44.7462,44.8313,44.7307,44.8004,172731.0
2021-01-25 10:30:00,57.92,57.99,57.89,57.96,172990.0,44.8004,44.8545,44.7772,44.8313,172990.0
2021-01-25 10:35:00,57.96,57.96,57.83,57.91,220308.0,44.8313,44.8313,44.7307,44.7926,220308.0
2021-01-25 10:40:00,57.91,58.12,57.9,58.07,224354.0,44.7926,44.9551,44.7849,44.9164,224354.0
2021-01-25 10:45:00,58.07,58.15,58.06,58.11,182473.0,44.9164,44.9783,44.9086,44.9473,182473.0
2021-01-25 10:50:00,58.1,58.15,58.05,58.11,213742.0,44.9396,44.9783,44.9009,44.9473,213742.0
2021-01-25 10:55:00,58.11,58.27,58.08,58.16,351691.0,44.9473,45.0711,44.9241,44.986,351691.0
2021-01-25 11:00:00,58.15,58.23,58.11,58.22,311568.0,44.9783,45.0401,44.9473,45.0324,311568.0
2021-01-25 11:05:00,58.23,58.42,58.21,58.23,360825.0,45.0401,45.1871,45.0247,45.0401,360825.0
2021-01-25 11:10:00,58.23,58.26,58.03,58.07,262481.0,45.0401,45.0633,44.8854,44.9164,262481.0
2021-01-25 11:15:00,58.06,58.14,57.94,58.06,186978.0,44.9086,44.9705,44.8158,44.9086,186978.0
2021-01-25 11:20:00,58.07,58.23,58.06,58.2,172036.0,44.9164,45.0401,44.9086,45.0169,172036.0
2021-01-25 11:25:00,58.2,58.3,58.19,58.2,228688.0,45.0169,45.0943,45.0092,45.0169,228688.0
2021-01-25 11:30:00,58.21,58.32,58.13,58.29,252254.0,45.0247,45.1098,44.9628,45.0866,252254.0
2021-01-25 11:35:00,58.29,58.36,58.27,58.36,158971.0,45.0866,45.1407,45.0711,45.1407,158971.0
2021-01-25 11:40:00,58.35,58.39,58.32,58.39,204723.0,45.133,45.1639,45.1098,45.1639,204723.0
2021-01-25 11:45:00,58.39,58.4,58.35,58.39,201311.0,45.1639,45.1716,45.133,45.1639,201311.0
2021-01-25 11:50:00,58.39,58.39,58.3,58.3,213349.0,45.1639,45.1639,45.0943,45.0943,213349.0
2021-01-25 11:55:00,58.3,58.33,58.27,58.31,100514.0,45.0943,45.1175,45.0711,45.102,100514.0
2021-01-25 12:00:00,58.3,58.34,58.25,58.29,190149.0,45.0943,45.1252,45.0556,45.0866,190149.0
2021-01-25 12:05:00,58.29,58.31,58.14,58.17,147975.0,45.0866,45.102,44.9705,44.9937,147975.0
2021-01-25 12:10:00,58.18,58.31,58.14,58.29,182235.0,45.0015,45.102,44.9705,45.0866,182235.0
2021-01-25 12:15:00,58.29,58.32,58.25,58.27,128845.0,45.0866,45.1098,45.0556,45.0711,128845.0
2021-01-25 12:20:00,58.27,58.31,58.2,58.24,176972.0,45.0711,45.102,45.0169,45.0479,176972.0
2021-01-25 12:25:00,58.24,58.26,58.15,58.22,210999.0,45.0479,45.0633,44.9783,45.0324,210999.0
2021-01-25 12:30:00,58.22,58.42,58.21,58.4,379011.0,45.0324,45.1871,45.0247,45.1716,379011.0
2021-01-25 12:35:00,58.4,58.41,58.3,58.32,166634.0,45.1716,45.1794,45.0943,45.1098,166634.0
2021-01-25 12:40:00,58.33,58.47,58.32,58.44,105330.0,45.1175,45.2258,45.1098,45.2026,105330.0
2021-01-25 12:45:00,58.44,58.48,58.42,58.45,106714.0,45.2026,45.2335,45.1871,45.2103,106714.0
2021-01-25 12:50:00,58.45,58.48,58.4,58.4,112722.0,45.2103,45.2335,45.1716,45.1716,112722.0
2021-01-25 12:55:00,58.41,58.44,58.36,58.38,147481.0,45.1794,45.2026,45.1407,45.1562,147481.0
2021-01-25 13:00:00,58.38,58.45,58.37,58.42,102116.0,45.1562,45.2103,45.1484,45.1871,102116.0
2021-01-25 13:05:00,58.43,58.47,58.38,58.46,120456.0,45.1948,45.2258,45.1562,45.218,120456.0
2021-01-25 13:10:00,58.46,58.48,58.4,58.42,104013.0,45.218,45.2335,45.1716,45.1871,104013.0
2021-01-25 13:15:00,58.42,58.48,58.41,58.45,147114.0,45.1871,45.2335,45.1794,45.2103,147114.0
2021-01-25 13:20:00,58.45,58.47,58.43,58.44,125089.0,45.2103,45.2258,45.1948,45.2026,125089.0
2021-01-25 13:25:00,58.44,58.45,58.4,58.42,99731.0,45.2026,45.2103,45.1716,45.1871,99731.0
2021-01-25 13:30:00,58.42,58.44,58.4,58.42,142785.0,45.1871,45.2026,45.1716,45.1871,142785.0
2021-01-25 13:35:00,58.42,58.44,58.41,58.43,111396.0,45.1871,45.2026,45.1794,45.1948,111396.0
2021-01-25 13:40:00,58.43,58.43,58.38,58.42,136698.0,45.1948,45.1948,45.1562,45.1871,136698.0
2021-01-25 13:45:00,58.42,58.44,58.38,58.43,166957.0,45.1871,45.2026,45.1562,45.1948,166957.0
2021-01-25 13:50:00,58.43,58.49,58.42,58.43,150163.0,45.1948,45.2412,45.1871,45.1948,150163.0
2021-01-25 13:55:00,58.43,58.46,58.38,58.45,147101.0,45.1948,45.218,45.1562,45.2103,147101.0
2021-01-25 14:00:00,58.45,58.48,58.4,58.46,245112.0,45.2103,45.2335,45.1716,45.218,245112.0
2021-01-25 14:05:00,58.47,58.54,58.44,58.47,232693.0,45.2258,45.2799,45.2026,45.2258,232693.0
2021-01-25 14:10:00,58.47,58.49,58.43,58.48,178247.0,45.2258,45.2412,45.1948,45.2335,178247.0
2021-01-25 14:15:00,58.47,58.51,58.45,58.5,118690.0,45.2258,45.2567,45.2103,45.249,118690.0
2021-01-25 14:20:00,58.51,58.54,58.5,58.5,95905.0,45.2567,45.2799,45.249,45.249,95905.0
2021-01-25 14:25:00,58.49,58.57,58.48,58.55,144063.0,45.2412,45.3031,45.2335,45.2877,144063.0
2021-01-25 14:30:00,58.55,58.55,58.47,58.51,163899.0,45.2877,45.2877,45.2258,45.2567,163899.0
2021-01-25 14:35:00,58.5,58.55,58.48,58.55,148006.0,45.249,45.2877,45.2335,45.2877,148006.0
2021-01-25 14:40:00,58.55,58.58,58.54,58.57,212363.0,45.2877,45.3109,45.2799,45.3031,212363.0
2021-01-25 14:45:00,58.57,58.62,58.56,58.59,207445.0,45.3031,45.3418,45.2954,45.3186,207445.0
2021-01-25 14:50:00,58.59,58.59,58.51,58.52,224794.0,45.3186,45.3186,45.2567,45.2645,224794.0
2021-01-25 14:55:00,58.52,58.55,58.41,58.42,142478.0,45.2645,45.2877,45.1794,45.1871,142478.0
2021-01-25 15:00:00,58.42,58.43,58.35,58.36,161395.0,45.1871,45.1948,45.133,45.1407,161395.0
2021-01-25 15:05:00,58.36,58.37,58.3,58.36,150504.0,45.1407,45.1484,45.0943,45.1407,150504.0
2021-01-25 15:10:00,58.35,58.36,58.28,58.29,144950.0,45.133,45.1407,45.0788,45.0866,144950.0
2021-01-25 15:15:00,58.28,58.31,58.26,58.3,166861.0,45.0788,45.102,45.0633,45.0943,166861.0
2021-01-25 15:20:00,58.3,58.34,58.28,58.3,192291.0,45.0943,45.1252,45.0788,45.0943,192291.0
2021-01-25 15:25:00,58.3,58.37,58.28,58.3,189841.0,45.0943,45.1484,45.0788,45.0943,189841.0
2021-01-25 15:30:00,58.3,58.4,58.24,58.39,312816.0,45.0943,45.1716,45.0479,45.1639,312816.0
2021-01-25 15:35:00,58.39,58.44,58.38,58.39,225068.0,45.1639,45.2026,45.1562,45.1639,225068.0
2021-01-25 15:40:00,58.39,58.4,58.31,58.35,364686.0,45.1639,45.1716,45.102,45.133,364686.0
2021-01-25 15:45:00,58.35,58.41,58.3,58.34,441298.0,45.133,45.1794,45.0943,45.1252,441298.0
2021-01-25 15:50:00,58.33,58.4,58.33,58.38,360921.0,45.1175,45.1716,45.1175,45.1562,360921.0
2021-01-25 15:55:00,58.38,58.46,58.33,58.42,1001870.0,45.1562,45.218,45.1175,45.1871,1001870.0
2021-01-26 09:30:00,56.99,57.01,56.6,56.72,2400819.0,44.081,44.0965,43.7794,43.8722,2400819.0
2021-01-26 09:35:00,56.72,57.07,56.69,57.0,833749.0,43.8722,44.1429,43.849,44.0888,833749.0
2021-01-26 09:40:00,56.99,57.04,56.77,56.87,647657.0,44.081,44.1197,43.9109,43.9882,647657.0
2021-01-26 09:45:00,56.87,57.03,56.75,56.9,728140.0,43.9882,44.112,43.8954,44.0114,728140.0
2021-01-26 09:50:00,56.9,57.01,56.85,56.97,475229.0,44.0114,44.0965,43.9727,44.0655,475229.0
2021-01-26 09:55:00,56.97,57.05,56.9,56.97,493726.0,44.0655,44.1274,44.0114,44.0655,493726.0
2021-01-26 10:00:00,56.99,57.28,56.96,57.07,596217.0,44.081,44.3053,44.0578,44.1429,596217.0
2021-01-26 10:05:00,57.06,57.13,57.03,57.04,248844.0,44.1352,44.1893,44.112,44.1197,248844.0
2021-01-26 10:10:00,57.03,57.06,56.81,56.84,499277.0,44.112,44.1352,43.9418,43.965,499277.0
2021-01-26 10:15:00,56.84,56.89,56.72,56.75,600094.0,43.965,44.0037,43.8722,43.8954,600094.0
2021-01-26 10:20:00,56.75,56.83,56.7,56.77,402524.0,43.8954,43.9573,43.8567,43.9109,402524.0
2021-01-26 10:25:00,56.76,56.78,56.65,56.66,516620.0,43.9031,43.9186,43.818,43.8258,516620.0
2021-01-26 10:30:00,56.67,56.69,56.61,56.62,358051.0,43.8335,43.849,43.7871,43.7948,358051.0
2021-01-26 10:35:00,56.63,56.77,56.56,56.72,637259.0,43.8026,43.9109,43.7484,43.8722,637259.0
2021-01-26 10:40:00,56.72,56.8,56.71,56.76,270087.0,43.8722,43.9341,43.8644,43.9031,270087.0
2021-01-26 10:45:00,56.76,56.81,56.73,56.77,198507.0,43.9031,43.9418,43.8799,43.9109,198507.0
2021-01-26 10:50:00,56.76,56.84,56.75,56.8,277660.0,43.9031,43.965,43.8954,43.9341,277660.0
2021-01-26 10:55:00,56.79,56.82,56.7,56.71,253274.0,43.9263,43.9495,43.8567,43.8644,253274.0
2021-01-26 11:00:00,56.7,56.87,56.66,56.84,410597.0,43.8567,43.9882,43.8258,43.965,410597.0
2021-01-26 11:05:00,56.85,56.88,56.79,56.84,494523.0,43.9727,43.9959,43.9263,43.965,494523.0
2021-01-26 11:10:00,56.85,56.86,56.65,56.71,664478.0,43.9727,43.9805,43.818,43.8644,664478.0
2021-01-26 11:15:00,56.71,56.75,56.66,56.73,326488.0,43.8644,43.8954,43.8258,43.8799,326488.0
2021-01-26 11:20:00,56.73,56.8,56.7,56.76,307418.0,43.8799,43.9341,43.8567,43.9031,307418.0
2021-01-26 11:25:00,56.77,56.79,56.69,56.72,307353.0,43.9109,43.9263,43.849,43.8722,307353.0
2021-01-26 11:30:00,56.72,56.74,56.65,56.69,359001.0,43.8722,43.8876,43.818,43.849,359001.0
2021-01-26 11:35:00,56.69,56.71,56.66,56.7,215027.0,43.849,43.8644,43.8258,43.8567,215027.0
2021-01-26 11:40:00,56.69,56.7,56.64,56.66,267373.0,43.849,43.8567,43.8103,43.8258,267373.0
2021-01-26 11:45:00,56.66,56.7,56.62,56.66,264365.0,43.8258,43.8567,43.7948,43.8258,264365.0
2021-01-26 11:50:00,56.66,56.69,56.61,56.67,193361.0,43.8258,43.849,43.7871,43.8335,193361.0
2021-01-26 11:55:00,56.67,56.71,56.66,56.68,153147.0,43.8335,43.8644,43.8258,43.8412,153147.0
2021-01-26 12:00:00,56.68,56.7,56.64,56.68,233176.0,43.8412,43.8567,43.8103,43.8412,233176.0
2021-01-26 12:05:00,56.68,56.68,56.62,56.63,243231.0,43.8412,43.8412,43.7948,43.8026,243231.0
2021-01-26 12:10:00,56.63,56.66,56.52,56.56,489145.0,43.8026,43.8258,43.7175,43.7484,489145.0
2021-01-26 12:15:00,56.55,56.62,56.55,56.57,189340.0,43.7407,43.7948,43.7407,43.7562,189340.0
2021-01-26 12:20:00,56.58,56.61,56.55,56.6,215885.0,43.7639,43.7871,43.7407,43.7794,215885.0
2021-01-26 12:25:00,56.6,56.65,56.57,56.61,238507.0,43.7794,43.818,43.7562,43.7871,238507.0
2021-01-26 12:30:00,56.61,56.65,56.59,56.63,245552.0,43.7871,43.818,43.7716,43.8026,245552.0
2021-01-26 12:35:00,56.62,56.68,56.61,56.63,194305.0,43.7948,43.8412,43.7871,43.8026,194305.0
2021-01-26 12:40:00,56.63,56.64,56.5,56.53,478046.0,43.8026,43.8103,43.702,43.7252,478046.0
2021-01-26 12:45:00,56.52,56.53,56.46,56.48,603902.0,43.7175,43.7252,43.6711,43.6865,603902.0
2021-01-26 12:50:00,56.48,56.54,56.41,56.54,390922.0,43.6865,43.7329,43.6324,43.7329,390922.0
2021-01-26 12:55:00,56.54,56.55,56.51,56.52,203915.0,43.7329,43.7407,43.7097,43.7175,203915.0
2021-01-26 13:00:00,56.52,56.55,56.51,56.54,272907.0,43.7175,43.7407,43.7097,43.7329,272907.0
2021-01-26 13:05:00,56.54,56.55,56.5,56.53,214251.0,43.7329,43.7407,43.702,43.7252,214251.0
2021-01-26 13:10:00,56.53,56.57,56.45,56.46,275328.0,43.7252,43.7562,43.6633,43.6711,275328.0
2021-01-26 13:15:00,56.46,56.5,56.42,56.45,460212.0,43.6711,43.702,43.6401,43.6633,460212.0
2021-01-26 13:20:00,56.45,56.53,56.44,56.48,240518.0,43.6633,43.7252,43.6556,43.6865,240518.0
2021-01-26 13:25:00,56.49,56.49,56.45,56.46,258344.0,43.6943,43.6943,43.6633,43.6711,258344.0
2021-01-26 13:30:00,56.46,56.49,56.43,56.44,234170.0,43.6711,43.6943,43.6479,43.6556,234170.0
2021-01-26 13:35:00,56.44,56.47,56.41,56.47,299369.0,43.6556,43.6788,43.6324,43.6788,299369.0
2021-01-26 13:40:00,56.46,56.51,56.46,56.48,205425.0,43.6711,43.7097,43.6711,43.6865,205425.0
2021-01-26 13:45:00,56.48,56.5,56.46,56.48,198267.0,43.6865,43.702,43.6711,43.6865,198267.0
2021-01-26 13:50:00,56.49,56.5,56.46,56.48,159658.0,43.6943,43.702,43.6711,43.6865,159658.0
2021-01-26 13:55:00,56.48,56.56,56.48,56.54,173067.0,43.6865,43.7484,43.6865,43.7329,173067.0
2021-01-26 14:00:00,56.54,56.6,56.51,56.58,299346.0,43.7329,43.7794,43.7097,43.7639,299346.0
2021-01-26 14:05:00,56.57,56.58,56.5,56.5,175615.0,43.7562,43.7639,43.702,43.702,175615.0
2021-01-26 14:10:00,56.51,56.53,56.48,56.52,198188.0,43.7097,43.7252,43.6865,43.7175,198188.0
2021-01-26 14:15:00,56.52,56.54,56.5,56.5,169952.0,43.7175,43.7329,43.702,43.702,169952.0
2021-01-26 14:20:00,56.5,56.51,56.46,56.48,255424.0,43.702,43.7097,43.6711,43.6865,255424.0
2021-01-26 14:25:00,56.48,56.51,56.44,56.45,359655.0,43.6865,43.7097,43.6556,43.6633,359655.0
2021-01-26 14:30:00,56.45,56.52,56.44,56.46,360270.0,43.6633,43.7175,43.6556,43.6711,360270.0
2021-01-26 14:35:00,56.45,56.49,56.41,56.43,429198.0,43.6633,43.6943,43.6324,43.6479,429198.0
2021-01-26 14:40:00,56.43,56.46,56.41,56.44,267392.0,43.6479,43.6711,43.6324,43.6556,267392.0
2021-01-26 14:45:00,56.44,56.46,56.42,56.45,364918.0,43.6556,43.6711,43.6401,43.6633,364918.0
2021-01-26 14:50:00,56.45,56.5,56.43,56.48,207978.0,43.6633,43.702,43.6479,43.6865,207978.0
2021-01-26 14:55:00,56.48,56.54,56.46,56.54,213478.0,43.6865,43.7329,43.6711,43.7329,213478.0
2021-01-26 15:00:00,56.53,56.63,56.5,56.62,307529.0,43.7252,43.8026,43.702,43.7948,307529.0
2021-01-26 15:05:00,56.61,56.63,56.53,56.55,197385.0,43.7871,43.8026,43.7252,43.7407,197385.0
2021-01-26 15:10:00,56.55,56.62,56.52,56.61,239506.0,43.7407,43.7948,43.7175,43.7871,239506.0
2021-01-26 15:15:00,56.61,56.77,56.58,56.75,476303.0,43.7871,43.9109,43.7639,43.8954,476303.0
2021-01-26 15:20:00,56.76,56.83,56.71,56.73,547565.0,43.9031,43.9573,43.8644,43.8799,547565.0
2021-01-26 15:25:00,56.73,56.75,56.58,56.68,446519.0,43.8799,43.8954,43.7639,43.8412,446519.0
2021-01-26 15:30:00,56.69,56.75,56.66,56.74,308032.0,43.849,43.8954,43.8258,43.8876,308032.0
2021-01-26 15:35:00,56.75,56.85,56.73,56.75,400209.0,43.8954,43.9727,43.8799,43.8954,400209.0
2021-01-26 15:40:00,56.74,56.8,56.67,56.7,367610.0,43.8876,43.9341,43.8335,43.8567,367610.0
2021-01-26 15:45:00,56.7,56.72,56.6,56.61,476506.0,43.8567,43.8722,43.7794,43.7871,476506.0
2021-01-26 15:50:00,56.61,56.65,56.55,56.58,722575.0,43.7871,43.818,43.7407,43.7639,722575.0
2021-01-26 15:55:00,56.58,56.64,56.52,56.55,1212789.0,43.7639,43.8103,43.7175,43.7407,1212789.0
2021-01-27 09:30:00,56.64,56.96,56.38,56.39,1624027.0,43.8103,44.0578,43.6092,43.6169,1624027.0
2021-01-27 09:35:00,56.4,56.83,56.39,56.65,751120.0,43.6247,43.9573,43.6169,43.818,751120.0
2021-01-27 09:40:00,56.64,56.75,56.44,56.66,565472.0,43.8103,43.8954,43.6556,43.8258,565472.0
2021-01-27 09:45:00,56.65,56.82,56.53,56.7,775880.0,43.818,43.9495,43.7252,43.8567,775880.0
2021-01-27 09:50:00,56.7,56.85,56.56,56.74,746898.0,43.8567,43.9727,43.7484,43.8876,746898.0
2021-01-27 09:55:00,56.73,56.75,56.48,56.63,522065.0,43.8799,43.8954,43.6865,43.8026,522065.0
2021-01-27 10:00:00,56.64,56.65,56.45,56.58,467186.0,43.8103,43.818,43.6633,43.7639,467186.0
2021-01-27 10:05:00,56.58,56.8,56.31,56.33,894458.0,43.7639,43.9341,43.555,43.5705,894458.0
2021-01-27 10:10:00,56.33,56.39,56.21,56.3,425621.0,43.5705,43.6169,43.4777,43.5473,425621.0
2021-01-27 10:15:00,56.29,56.4,56.16,56.18,470920.0,43.5396,43.6247,43.439,43.4545,470920.0
2021-01-27 10:20:00,56.19,56.3,56.08,56.16,483506.0,43.4622,43.5473,43.3771,43.439,483506.0
2021-01-27 10:25:00,56.16,56.21,56.1,56.13,324817.0,43.439,43.4777,43.3926,43.4158,324817.0
2021-01-27 10:30:00,56.14,56.18,56.08,56.11,387560.0,43.4236,43.4545,43.3771,43.4003,387560.0
2021-01-27 10:35:00,56.11,56.28,56.11,56.15,437623.0,43.4003,43.5318,43.4003,43.4313,437623.0
2021-01-27 10:40:00,56.15,56.26,56.13,56.22,335890.0,43.4313,43.5164,43.4158,43.4854,335890.0
2021-01-27 10:45:00,56.22,56.38,56.2,56.25,344579.0,43.4854,43.6092,43.47,43.5086,344579.0
2021-01-27 10:50:00,56.26,56.26,56.13,56.22,185257.0,43.5164,43.5164,43.4158,43.4854,185257.0
2021-01-27 10:55:00,56.22,56.23,56.09,56.12,217799.0,43.4854,43.4932,43.3849,43.4081,217799.0
2021-01-27 11:00:00,56.12,56.16,56.08,56.1,206885.0,43.4081,43.439,43.3771,43.3926,206885.0
2021-01-27 11:05:00,56.1,56.16,56.06,56.12,345679.0,43.3926,43.439,43.3617,43.4081,345679.0
2021-01-27 11:10:00,56.12,56.14,56.04,56.05,246439.0,43.4081,43.4236,43.3462,43.3539,246439.0
2021-01-27 11:15:00,56.05,56.11,56.03,56.1,228319.0,43.3539,43.4003,43.3385,43.3926,228319.0
2021-01-27 11:20:00,56.11,56.18,56.08,56.14,235545.0,43.4003,43.4545,43.3771,43.4236,235545.0
2021-01-27 11:25:00,56.14,56.16,56.09,56.12,220790.0,43.4236,43.439,43.3849,43.4081,220790.0
2021-01-27 11:30:00,56.12,56.14,56.04,56.05,236123.0,43.4081,43.4236,43.3462,43.3539,236123.0
2021-01-27 11:35:00,56.05,56.06,55.88,55.88,880908.0,43.3539,43.3617,43.2224,43.2224,880908.0
2021-01-27 11:40:00,55.89,55.92,55.81,55.83,386678.0,43.2302,43.2534,43.1683,43.1838,386678.0
2021-01-27 11:45:00,55.83,55.94,55.82,55.83,232248.0,43.1838,43.2689,43.176,43.1838,232248.0
2021-01-27 11:50:00,55.83,55.84,55.63,55.64,666485.0,43.1838,43.1915,43.0291,43.0368,666485.0
2021-01-27 11:55:00,55.64,55.67,55.46,55.55,1028333.0,43.0368,43.06,42.8976,42.9672,1028333.0
2021-01-27 12:00:00,55.55,55.62,55.47,55.55,605912.0,42.9672,43.0213,42.9053,42.9672,605912.0
2021-01-27 12:05:00,55.55,55.64,55.48,55.48,249969.0,42.9672,43.0368,42.9131,42.9131,249969.0
2021-01-27 12:10:00,55.48,55.54,55.36,55.48,512582.0,42.9131,42.9595,42.8202,42.9131,512582.0
2021-01-27 12:15:00,55.48,55.48,55.39,55.42,719808.0,42.9131,42.9131,42.8434,42.8666,719808.0
2021-01-27 12:20:00,55.41,55.57,55.41,55.46,227205.0,42.8589,42.9827,42.8589,42.8976,227205.0
2021-01-27 12:25:00,55.46,55.58,55.45,55.47,225260.0,42.8976,42.9904,42.8898,42.9053,225260.0
2021-01-27 12:30:00,55.47,55.48,55.4,55.42,240742.0,42.9053,42.9131,42.8512,42.8666,240742.0
2021-01-27 12:35:00,55.41,55.43,55.36,55.41,272435.0,42.8589,42.8744,42.8202,42.8589,272435.0
2021-01-27 12:40:00,55.41,55.51,55.39,55.49,216068.0,42.8589,42.9363,42.8434,42.9208,216068.0
2021-01-27 12:45:00,55.48,55.49,55.42,55.47,132716.0,42.9131,42.9208,42.8666,42.9053,132716.0
2021-01-27 12:50:00,55.47,55.51,55.41,55.42,149944.0,42.9053,42.9363,42.8589,42.8666,149944.0
2021-01-27 12:55:00,55.43,55.65,55.42,55.65,381621.0,42.8744,43.0445,42.8666,43.0445,381621.0
2021-01-27 13:00:00,55.65,55.65,55.57,55.59,252231.0,43.0445,43.0445,42.9827,42.9981,252231.0
2021-01-27 13:05:00,55.59,55.68,55.58,55.63,216917.0,42.9981,43.0678,42.9904,43.0291,216917.0
2021-01-27 13:10:00,55.64,55.65,55.51,55.51,147363.0,43.0368,43.0445,42.9363,42.9363,147363.0
2021-01-27 13:15:00,55.52,55.56,55.46,55.54,293271.0,42.944,42.9749,42.8976,42.9595,293271.0
2021-01-27 13:20:00,55.54,55.59,55.48,55.5,160046.0,42.9595,42.9981,42.9131,42.9285,160046.0
2021-01-27 13:25:00,55.5,55.6,55.47,55.6,188401.0,42.9285,43.0059,42.9053,43.0059,188401.0
2021-01-27 13:30:00,55.6,55.75,55.57,55.75,252376.0,43.0059,43.1219,42.9827,43.1219,252376.0
2021-01-27 13:35:00,55.75,55.76,55.61,55.61,173200.0,43.1219,43.1296,43.0136,43.0136,173200.0
2021-01-27 13:40:00,55.62,55.71,55.6,55.65,170393.0,43.0213,43.091,43.0059,43.0445,170393.0
2021-01-27 13:45:00,55.64,55.69,55.63,55.65,144973.0,43.0368,43.0755,43.0291,43.0445,144973.0
2021-01-27 13:50:00,55.65,55.72,55.63,55.68,178103.0,43.0445,43.0987,43.0291,43.0678,178103.0
2021-01-27 13:55:00,55.68,55.69,55.56,55.57,151430.0,43.0678,43.0755,42.9749,42.9827,151430.0
2021-01-27 14:00:00,55.58,55.66,55.53,55.6,165323.0,42.9904,43.0523,42.9517,43.0059,165323.0
2021-01-27 14:05:00,55.61,55.62,55.51,55.53,213304.0,43.0136,43.0213,42.9363,42.9517,213304.0
2021-01-27 14:10:00,55.53,55.56,55.49,55.54,353123.0,42.9517,42.9749,42.9208,42.9595,353123.0
2021-01-27 14:15:00,55.53,55.56,55.43,55.44,183008.0,42.9517,42.9749,42.8744,42.8821,183008.0
2021-01-27 14:20:00,55.44,55.61,55.44,55.6,291984.0,42.8821,43.0136,42.8821,43.0059,291984.0
2021-01-27 14:25:00,55.61,55.61,55.45,55.48,272760.0,43.0136,43.0136,42.8898,42.9131,272760.0
2021-01-27 14:30:00,55.49,55.49,55.42,55.43,341778.0,42.9208,42.9208,42.8666,42.8744,341778.0
2021-01-27 14:35:00,55.43,55.48,55.41,55.46,156438.0,42.8744,42.9131,42.8589,42.8976,156438.0
2021-01-27 14:40:00,55.46,55.53,55.43,55.47,145232.0,42.8976,42.9517,42.8744,42.9053,145232.0
2021-01-27 14:45:00,55.46,55.5,55.4,55.42,246239.0,42.8976,42.9285,42.8512,42.8666,246239.0
2021-01-27 14:50:00,55.42,55.51,55.4,55.48,244100.0,42.8666,42.9363,42.8512,42.9131,244100.0
2021-01-27 14:55:00,55.46,55.48,55.4,55.4,187028.0,42.8976,42.9131,42.8512,42.8512,187028.0
2021-01-27 15:00:00,55.41,55.53,55.38,55.43,319759.0,42.8589,42.9517,42.8357,42.8744,319759.0
2021-01-27 15:05:00,55.43,55.45,55.37,55.39,254748.0,42.8744,42.8898,42.828,42.8434,254748.0
2021-01-27 15:10:00,55.39,55.53,55.36,55.51,263514.0,42.8434,42.9517,42.8202,42.9363,263514.0
2021-01-27 15:15:00,55.52,55.53,55.38,55.39,218537.0,42.944,42.9517,42.8357,42.8434,218537.0
2021-01-27 15:20:00,55.39,55.4,55.32,55.36,559888.0,42.8434,42.8512,42.7893,42.8202,559888.0
2021-01-27 15:25:00,55.36,55.37,55.21,55.22,607737.0,42.8202,42.828,42.7042,42.7119,607737.0
2021-01-27 15:30:00,55.22,55.36,55.21,55.28,418806.0,42.7119,42.8202,42.7042,42.7584,418806.0
2021-01-27 15:35:00,55.28,55.33,55.23,55.28,521700.0,42.7584,42.797,42.7197,42.7584,521700.0
2021-01-27 15:40:00,55.28,55.31,55.21,55.23,449696.0,42.7584,42.7816,42.7042,42.7197,449696.0
2021-01-27 15:45:00,55.23,55.3,55.19,55.22,608381.0,42.7197,42.7738,42.6887,42.7119,608381.0
2021-01-27 15:50:00,55.21,55.31,55.18,55.23,975135.0,42.7042,42.7816,42.681,42.7197,975135.0
2021-01-27 15:55:00,55.23,55.32,55.06,55.14,1744794.0,42.7197,42.7893,42.5882,42.6501,1744794.0
2021-01-28 09:30:00,55.0,55.38,55.0,55.31,972917.0,42.5418,42.8357,42.5418,42.7816,972917.0
2021-01-28 09:35:00,55.29,55.33,55.2,55.22,358392.0,42.7661,42.797,42.6965,42.7119,358392.0
2021-01-28 09:40:00,55.22,55.38,55.14,55.32,493404.0,42.7119,42.8357,42.6501,42.7893,493404.0
2021-01-28 09:45:00,55.32,55.5,55.29,55.39,243028.0,42.7893,42.9285,42.7661,42.8434,243028.0
2021-01-28 09:50:00,55.39,55.53,55.36,55.5,199963.0,42.8434,42.9517,42.8202,42.9285,199963.0
2021-01-28 09:55:00,55.5,55.62,55.33,55.39,488272.0,42.9285,43.0213,42.797,42.8434,488272.0
2021-01-28 10:00:00,55.39,55.71,55.37,55.66,361004.0,42.8434,43.091,42.828,43.0523,361004.0
2021-01-28 10:05:00,55.66,55.84,55.62,55.65,349601.0,43.0523,43.1915,43.0213,43.0445,349601.0
2021-01-28 10:10:00,55.66,55.84,55.66,55.84,216154.0,43.0523,43.1915,43.0523,43.1915,216154.0
2021-01-28 10:15:00,55.84,55.98,55.84,55.91,321472.0,43.1915,43.2998,43.1915,43.2457,321472.0
2021-01-28 10:20:00,55.91,55.99,55.84,55.98,329479.0,43.2457,43.3075,43.1915,43.2998,329479.0
2021-01-28 10:25:00,55.98,56.01,55.87,55.87,324365.0,43.2998,43.323,43.2147,43.2147,324365.0
2021-01-28 10:30:00,55.88,56.01,55.88,56.0,238143.0,43.2224,43.323,43.2224,43.3153,238143.0
2021-01-28 10:35:00,56.0,56.02,55.92,55.94,189796.0,43.3153,43.3307,43.2534,43.2689,189796.0
2021-01-28 10:40:00,55.93,56.11,55.92,56.01,246655.0,43.2611,43.4003,43.2534,43.323,246655.0
2021-01-28 10:45:00,56.02,56.15,56.0,56.11,237770.0,43.3307,43.4313,43.3153,43.4003,237770.0
2021-01-28 10:50:00,56.12,56.14,56.04,56.1,218074.0,43.4081,43.4236,43.3462,43.3926,218074.0
2021-01-28 10:55:00,56.1,56.18,56.03,56.08,257310.0,43.3926,43.4545,43.3385,43.3771,257310.0
2021-01-28 11:00:00,56.08,56.24,56.08,56.21,163787.0,43.3771,43.5009,43.3771,43.4777,163787.0
2021-01-28 11:05:00,56.21,56.22,56.12,56.14,188083.0,43.4777,43.4854,43.4081,43.4236,188083.0
2021-01-28 11:10:00,56.14,56.25,56.13,56.25,244486.0,43.4236,43.5086,43.4158,43.5086,244486.0
2021-01-28 11:15:00,56.25,56.28,56.18,56.21,206823.0,43.5086,43.5318,43.4545,43.4777,206823.0
2021-01-28 11:20:00,56.21,56.29,56.12,56.2,258081.0,43.4777,43.5396,43.4081,43.47,258081.0
2021-01-28 11:25:00,56.2,56.32,56.19,56.29,218579.0,43.47,43.5628,43.4622,43.5396,218579.0
2021-01-28 11:30:00,56.29,56.33,56.22,56.25,172235.0,43.5396,43.5705,43.4854,43.5086,172235.0
2021-01-28 11:35:00,56.24,56.26,56.15,56.18,204253.0,43.5009,43.5164,43.4313,43.4545,204253.0
2021-01-28 11:40:00,56.19,56.25,56.15,56.23,171080.0,43.4622,43.5086,43.4313,43.4932,171080.0
2021-01-28 11:45:00,56.24,56.24,56.04,56.05,166832.0,43.5009,43.5009,43.3462,43.3539,166832.0
2021-01-28 11:50:00,56.05,56.11,56.0,56.06,182546.0,43.3539,43.4003,43.3153,43.3617,182546.0
2021-01-28 11:55:00,56.06,56.14,56.05,56.12,187821.0,43.3617,43.4236,43.3539,43.4081,187821.0
2021-01-28 12:00:00,56.12,56.22,56.12,56.2,214692.0,43.4081,43.4854,43.4081,43.47,214692.0
2021-01-28 12:05:00,56.2,56.24,56.07,56.08,348723.0,43.47,43.5009,43.3694,43.3771,348723.0
2021-01-28 12:10:00,56.08,56.08,55.93,55.94,326342.0,43.3771,43.3771,43.2611,43.2689,326342.0
2021-01-28 12:15:00,55.94,55.98,55.92,55.95,289712.0,43.2689,43.2998,43.2534,43.2766,289712.0
2021-01-28 12:20:00,55.96,56.03,55.95,55.97,206981.0,43.2843,43.3385,43.2766,43.2921,206981.0
2021-01-28 12:25:00,55.97,56.01,55.94,55.95,138491.0,43.2921,43.323,43.2689,43.2766,138491.0
2021-01-28 12:30:00,55.95,56.02,55.94,55.96,222327.0,43.2766,43.3307,43.2689,43.2843,222327.0
2021-01-28 12:35:00,55.96,55.96,55.88,55.88,141617.0,43.2843,43.2843,43.2224,43.2224,141617.0
2021-01-28 12:40:00,55.89,55.91,55.81,55.81,233595.0,43.2302,43.2457,43.1683,43.1683,233595.0
2021-01-28 12:45:00,55.81,55.82,55.72,55.75,260934.0,43.1683,43.176,43.0987,43.1219,260934.0
2021-01-28 12:50:00,55.74,55.75,55.63,55.64,228671.0,43.1142,43.1219,43.0291,43.0368,228671.0
2021-01-28 12:55:00,55.64,55.65,55.55,55.62,314090.0,43.0368,43.0445,42.9672,43.0213,314090.0
2021-01-28 13:00:00,55.62,55.68,55.61,55.65,244384.0,43.0213,43.0678,43.0136,43.0445,244384.0
2021-01-28 13:05:00,55.65,55.76,55.64,55.69,274712.0,43.0445,43.1296,43.0368,43.0755,274712.0
2021-01-28 13:10:00,55.69,55.75,55.67,55.73,173226.0,43.0755,43.1219,43.06,43.1064,173226.0
2021-01-28 13:15:00,55.73,55.74,55.67,55.67,136700.0,43.1064,43.1142,43.06,43.06,136700.0
2021-01-28 13:20:00,55.68,55.68,55.6,55.65,203835.0,43.0678,43.0678,43.0059,43.0445,203835.0
2021-01-28 13:25:00,55.65,55.66,55.61,55.63,158552.0,43.0445,43.0523,43.0136,43.0291,158552.0
2021-01-28 13:30:00,55.63,55.67,55.6,55.6,197971.0,43.0291,43.06,43.0059,43.0059,197971.0
2021-01-28 13:35:00,55.61,55.61,55.5,55.51,363708.0,43.0136,43.0136,42.9285,42.9363,363708.0
2021-01-28 13:40:00,55.51,55.51,55.48,55.49,151490.0,42.9363,42.9363,42.9131,42.9208,151490.0
2021-01-28 13:45:00,55.49,55.59,55.48,55.54,200982.0,42.9208,42.9981,42.9131,42.9595,200982.0
2021-01-28 13:50:00,55.54,55.59,55.52,55.58,204926.0,42.9595,42.9981,42.944,42.9904,204926.0
2021-01-28 13:55:00,55.58,55.58,55.48,55.53,229626.0,42.9904,42.9904,42.9131,42.9517,229626.0
2021-01-28 14:00:00,55.53,55.54,55.5,55.51,150510.0,42.9517,42.9595,42.9285,42.9363,150510.0
2021-01-28 14:05:00,55.51,55.55,55.5,55.55,116980.0,42.9363,42.9672,42.9285,42.9672,116980.0
2021-01-28 14:10:00,55.55,55.56,55.52,55.53,158482.0,42.9672,42.9749,42.944,42.9517,158482.0
2021-01-28 14:15:00,55.53,55.53,55.44,55.45,189870.0,42.9517,42.9517,42.8821,42.8898,189870.0
2021-01-28 14:20:00,55.45,55.45,55.41,55.44,226144.0,42.8898,42.8898,42.8589,42.8821,226144.0
2021-01-28 14:25:00,55.44,55.52,55.42,55.48,118172.0,42.8821,42.944,42.8666,42.9131,118172.0
2021-01-28 14:30:00,55.49,55.52,55.47,55.5,139867.0,42.9208,42.944,42.9053,42.9285,139867.0
2021-01-28 14:35:00,55.5,55.51,55.45,55.48,142422.0,42.9285,42.9363,42.8898,42.9131,142422.0
2021-01-28 14:40:00,55.48,55.49,55.43,55.45,107876.0,42.9131,42.9208,42.8744,42.8898,107876.0
2021-01-28 14:45:00,55.45,55.53,55.45,55.53,152019.0,42.8898,42.9517,42.8898,42.9517,152019.0
2021-01-28 14:50:00,55.53,55.54,55.48,55.54,228589.0,42.9517,42.9595,42.9131,42.9595,228589.0
2021-01-28 14:55:00,55.53,55.54,55.5,55.53,168145.0,42.9517,42.9595,42.9285,42.9517,168145.0
2021-01-28 15:00:00,55.52,55.55,55.5,55.52,190117.0,42.944,42.9672,42.9285,42.944,190117.0
2021-01-28 15:05:00,55.51,55.54,55.51,55.54,124219.0,42.9363,42.9595,42.9363,42.9595,124219.0
2021-01-28 15:10:00,55.53,55.55,55.49,55.53,181195.0,42.9517,42.9672,42.9208,42.9517,181195.0
2021-01-28 15:15:00,55.53,55.54,55.44,55.5,186456.0,42.9517,42.9595,42.8821,42.9285,186456.0
2021-01-28 15:20:00,55.5,55.51,55.41,55.43,231956.0,42.9285,42.9363,42.8589,42.8744,231956.0
2021-01-28 15:25:00,55.43,55.5,55.42,55.48,169173.0,42.8744,42.9285,42.8666,42.9131,169173.0
2021-01-28 15:30:00,55.49,55.51,55.44,55.48,237650.0,42.9208,42.9363,42.8821,42.9131,237650.0
2021-01-28 15:35:00,55.48,55.49,55.41,55.46,220715.0,42.9131,42.9208,42.8589,42.8976,220715.0
2021-01-28 15:40:00,55.46,55.49,55.4,55.43,202001.0,42.8976,42.9208,42.8512,42.8744,202001.0
2021-01-28 15:45:00,55.42,55.45,55.39,55.44,289743.0,42.8666,42.8898,42.8434,42.8821,289743.0
2021-01-28 15:50:00,55.44,55.56,55.44,55.55,556260.0,42.8821,42.9749,42.8821,42.9672,556260.0
2021-01-28 15:55:00,55.55,55.57,55.35,55.37,745958.0,42.9672,42.9827,42.8125,42.828,745958.0
2021-01-29 09:30:00,55.0,55.27,54.47,54.77,1507884.0,42.5418,42.7506,42.1318,42.3639,1507884.0
2021-01-29 09:35:00,54.75,54.86,54.61,54.82,335000.0,42.3484,42.4335,42.2401,42.4026,335000.0
2021-01-29 09:40:00,54.82,54.99,54.71,54.97,330333.0,42.4026,42.534,42.3175,42.5186,330333.0
2021-01-29 09:45:00,54.97,55.0,54.78,54.94,328560.0,42.5186,42.5418,42.3716,42.4954,328560.0
2021-01-29 09:50:00,54.93,55.09,54.8,54.85,464263.0,42.4876,42.6114,42.3871,42.4258,464263.0
2021-01-29 09:55:00,54.85,55.0,54.84,54.89,281951.0,42.4258,42.5418,42.418,42.4567,281951.0
2021-01-29 10:00:00,54.9,54.91,54.77,54.87,248544.0,42.4644,42.4722,42.3639,42.4412,248544.0
2021-01-29 10:05:00,54.87,54.95,54.84,54.93,262814.0,42.4412,42.5031,42.418,42.4876,262814.0
2021-01-29 10:10:00,54.94,54.96,54.86,54.92,169210.0,42.4954,42.5108,42.4335,42.4799,169210.0
2021-01-29 10:15:00,54.91,54.92,54.75,54.78,177398.0,42.4722,42.4799,42.3484,42.3716,177398.0
2021-01-29 10:20:00,54.77,54.96,54.76,54.91,513120.0,42.3639,42.5108,42.3561,42.4722,513120.0
2021-01-29 10:25:00,54.91,54.91,54.84,54.86,127461.0,42.4722,42.4722,42.418,42.4335,127461.0
2021-01-29 10:30:00,54.86,54.97,54.86,54.95,334028.0,42.4335,42.5186,42.4335,42.5031,334028.0
2021-01-29 10:35:00,54.95,55.01,54.91,55.0,235325.0,42.5031,42.5495,42.4722,42.5418,235325.0
2021-01-29 10:40:00,55.01,55.01,54.87,54.91,203440.0,42.5495,42.5495,42.4412,42.4722,203440.0
2021-01-29 10:45:00,54.9,54.95,54.85,54.91,226815.0,42.4644,42.5031,42.4258,42.4722,226815.0
2021-01-29 10:50:00,54.91,54.97,54.9,54.91,285628.0,42.4722,42.5186,42.4644,42.4722,285628.0
2021-01-29 10:55:00,54.91,54.96,54.9,54.91,168685.0,42.4722,42.5108,42.4644,42.4722,168685.0
2021-01-29 11:00:00,54.92,54.98,54.9,54.94,144567.0,42.4799,42.5263,42.4644,42.4954,144567.0
2021-01-29 11:05:00,54.94,54.95,54.91,54.95,170364.0,42.4954,42.5031,42.4722,42.5031,170364.0
2021-01-29 11:10:00,54.95,54.95,54.92,54.93,159967.0,42.5031,42.5031,42.4799,42.4876,159967.0
2021-01-29 11:15:00,54.93,54.96,54.92,54.93,143918.0,42.4876,42.5108,42.4799,42.4876,143918.0
2021-01-29 11:20:00,54.93,54.95,54.91,54.92,548009.0,42.4876,42.5031,42.4722,42.4799,548009.0
2021-01-29 11:25:00,54.93,54.94,54.82,54.82,307097.0,42.4876,42.4954,42.4026,42.4026,307097.0
2021-01-29 11:30:00,54.82,54.85,54.78,54.8,178594.0,42.4026,42.4258,42.3716,42.3871,178594.0
2021-01-29 11:35:00,54.8,54.83,54.79,54.83,160006.0,42.3871,42.4103,42.3793,42.4103,160006.0
2021-01-29 11:40:00,54.83,54.87,54.81,54.83,264160.0,42.4103,42.4412,42.3948,42.4103,264160.0
2021-01-29 11:45:00,54.82,54.87,54.81,54.84,208692.0,42.4026,42.4412,42.3948,42.418,208692.0
2021-01-29 11:50:00,54.83,54.85,54.77,54.79,215246.0,42.4103,42.4258,42.3639,42.3793,215246.0
2021-01-29 11:55:00,54.79,54.8,54.72,54.76,329409.0,42.3793,42.3871,42.3252,42.3561,329409.0
2021-01-29 12:00:00,54.77,54.83,54.74,54.83,167973.0,42.3639,42.4103,42.3407,42.4103,167973.0
2021-01-29 12:05:00,54.82,54.85,54.78,54.78,150253.0,42.4026,42.4258,42.3716,42.3716,150253.0
2021-01-29 12:10:00,54.79,54.84,54.78,54.8,151239.0,42.3793,42.418,42.3716,42.3871,151239.0
2021-01-29 12:15:00,54.8,54.8,54.73,54.75,211164.0,42.3871,42.3871,42.3329,42.3484,211164.0
2021-01-29 12:20:00,54.75,54.77,54.71,54.72,156542.0,42.3484,42.3639,42.3175,42.3252,156542.0
2021-01-29 12:25:00,54.72,54.75,54.68,54.69,173159.0,42.3252,42.3484,42.2943,42.302,173159.0
2021-01-29 12:30:00,54.69,54.71,54.67,54.68,126916.0,42.302,42.3175,42.2865,42.2943,126916.0
2021-01-29 12:35:00,54.68,54.71,54.65,54.67,191128.0,42.2943,42.3175,42.2711,42.2865,191128.0
2021-01-29 12:40:00,54.68,54.82,54.68,54.82,379658.0,42.2943,42.4026,42.2943,42.4026,379658.0
2021-01-29 12:45:00,54.83,54.87,54.8,54.8,202288.0,42.4103,42.4412,42.3871,42.3871,202288.0
2021-01-29 12:50:00,54.8,54.82,54.7,54.74,235081.0,42.3871,42.4026,42.3097,42.3407,235081.0
2021-01-29 12:55:00,54.74,54.75,54.68,54.69,141493.0,42.3407,42.3484,42.2943,42.302,141493.0
2021-01-29 13:00:00,54.68,54.76,54.65,54.71,213522.0,42.2943,42.3561,42.2711,42.3175,213522.0
2021-01-29 13:05:00,54.7,54.73,54.66,54.69,134530.0,42.3097,42.3329,42.2788,42.302,134530.0
2021-01-29 13:10:00,54.68,54.69,54.64,54.66,128269.0,42.2943,42.302,42.2633,42.2788,128269.0
2021-01-29 13:15:00,54.65,54.66,54.61,54.64,162261.0,42.2711,42.2788,42.2401,42.2633,162261.0
2021-01-29 13:20:00,54.65,54.7,54.64,54.67,157208.0,42.2711,42.3097,42.2633,42.2865,157208.0
2021-01-29 13:25:00,54.67,54.92,54.67,54.91,244817.0,42.2865,42.4799,42.2865,42.4722,244817.0
2021-01-29 13:30:00,54.92,54.92,54.78,54.82,108981.0,42.4799,42.4799,42.3716,42.4026,108981.0
2021-01-29 13:35:00,54.81,54.87,54.78,54.86,81533.0,42.3948,42.4412,42.3716,42.4335,81533.0
2021-01-29 13:40:00,54.86,54.88,54.81,54.86,88205.0,42.4335,42.449,42.3948,42.4335,88205.0
2021-01-29 13:45:00,54.86,54.89,54.77,54.79,128082.0,42.4335,42.4567,42.3639,42.3793,128082.0
2021-01-29 13:50:00,54.79,54.82,54.75,54.78,124288.0,42.3793,42.4026,42.3484,42.3716,124288.0
2021-01-29 13:55:00,54.78,54.79,54.75,54.79,173405.0,42.3716,42.3793,42.3484,42.3793,173405.0
2021-01-29 14:00:00,54.79,54.98,54.78,54.93,176794.0,42.3793,42.5263,42.3716,42.4876,176794.0
2021-01-29 14:05:00,54.93,55.07,54.93,55.01,229669.0,42.4876,42.5959,42.4876,42.5495,229669.0
2021-01-29 14:10:00,55.01,55.05,54.99,55.03,143939.0,42.5495,42.5805,42.534,42.565,143939.0
2021-01-29 14:15:00,55.03,55.08,55.0,55.08,150746.0,42.565,42.6037,42.5418,42.6037,150746.0
2021-01-29 14:20:00,55.08,55.09,55.01,55.09,176872.0,42.6037,42.6114,42.5495,42.6114,176872.0
2021-01-29 14:25:00,55.09,55.1,54.96,54.97,107989.0,42.6114,42.6191,42.5108,42.5186,107989.0
2021-01-29 14:30:00,54.97,55.0,54.95,55.0,147280.0,42.5186,42.5418,42.5031,42.5418,147280.0
2021-01-29 14:35:00,55.0,55.01,54.96,54.98,179874.0,42.5418,42.5495,42.5108,42.5263,179874.0
2021-01-29 14:40:00,54.98,55.07,54.94,55.03,203576.0,42.5263,42.5959,42.4954,42.565,203576.0
2021-01-29 14:45:00,55.03,55.06,55.0,55.04,129669.0,42.565,42.5882,42.5418,42.5727,129669.0
2021-01-29 14:50:00,55.04,55.13,55.04,55.05,147542.0,42.5727,42.6423,42.5727,42.5805,147542.0
2021-01-29 14:55:00,55.05,55.09,54.95,54.96,262013.0,42.5805,42.6114,42.5031,42.5108,262013.0
2021-01-29 15:00:00,54.96,55.15,54.96,55.12,178204.0,42.5108,42.6578,42.5108,42.6346,178204.0
2021-01-29 15:05:00,55.12,55.2,55.11,55.19,163009.0,42.6346,42.6965,42.6269,42.6887,163009.0
2021-01-29 15:10:00,55.18,55.21,55.15,55.17,125317.0,42.681,42.7042,42.6578,42.6733,125317.0
2021-01-29 15:15:00,55.16,55.17,55.11,55.12,170786.0,42.6655,42.6733,42.6269,42.6346,170786.0
2021-01-29 15:20:00,55.12,55.17,55.06,55.06,188634.0,42.6346,42.6733,42.5882,42.5882,188634.0
2021-01-29 15:25:00,55.07,55.11,55.05,55.06,273893.0,42.5959,42.6269,42.5805,42.5882,273893.0
2021-01-29 15:30:00,55.05,55.11,55.0,55.0,229980.0,42.5805,42.6269,42.5418,42.5418,229980.0
2021-01-29 15:35:00,55.0,55.01,54.8,54.8,254794.0,42.5418,42.5495,42.3871,42.3871,254794.0
2021-01-29 15:40:00,54.81,54.84,54.78,54.82,317870.0,42.3948,42.418,42.3716,42.4026,317870.0
2021-01-29 15:45:00,54.81,54.82,54.76,54.81,308104.0,42.3948,42.4026,42.3561,42.3948,308104.0
2021-01-29 15:50:00,54.81,55.03,54.81,54.88,659367.0,42.3948,42.565,42.3948,42.449,659367.0
2021-01-29 15:55:00,54.89,54.99,54.6,54.73,1791530.0,42.4567,42.534,42.2324,42.3329,1791530.0
2021-02-01 09:30:00,55.27,55.27,54.71,54.72,1091820.0,42.7506,42.7506,42.3175,42.3252,1091820.0
2021-02-01 09:35:00,54.72,54.76,54.55,54.59,417879.0,42.3252,42.3561,42.1937,42.2246,417879.0
2021-02-01 09:40:00,54.58,54.62,54.5,54.56,450801.0,42.2169,42.2479,42.155,42.2014,450801.0
2021-02-01 09:45:00,54.55,54.59,54.47,54.57,398755.0,42.1937,42.2246,42.1318,42.2092,398755.0
2021-02-01 09:50:00,54.56,54.56,54.39,54.45,407220.0,42.2014,42.2014,42.07,42.1164,407220.0
2021-02-01 09:55:00,54.44,54.6,54.34,54.59,389772.0,42.1086,42.2324,42.0313,42.2246,389772.0
2021-02-01 10:00:00,54.58,54.59,54.37,54.4,563238.0,42.2169,42.2246,42.0545,42.0777,563238.0
2021-02-01 10:05:00,54.4,54.43,54.36,54.39,337859.0,42.0777,42.1009,42.0467,42.07,337859.0
2021-02-01 10:10:00,54.38,54.39,54.25,54.29,328073.0,42.0622,42.07,41.9617,41.9926,328073.0
2021-02-01 10:15:00,54.29,54.37,54.28,54.37,435115.0,41.9926,42.0545,41.9849,42.0545,435115.0
2021-02-01 10:20:00,54.37,54.39,54.35,54.36,298619.0,42.0545,42.07,42.039,42.0467,298619.0
2021-02-01 10:25:00,54.36,54.36,54.22,54.23,355404.0,42.0467,42.0467,41.9385,41.9462,355404.0
2021-02-01 10:30:00,54.23,54.33,54.23,54.32,250127.0,41.9462,42.0235,41.9462,42.0158,250127.0
2021-02-01 10:35:00,54.32,54.4,54.26,54.4,317247.0,42.0158,42.0777,41.9694,42.0777,317247.0
2021-02-01 10:40:00,54.39,54.45,54.38,54.41,298019.0,42.07,42.1164,42.0622,42.0854,298019.0
2021-02-01 10:45:00,54.42,54.5,54.41,54.43,185356.0,42.0932,42.155,42.0854,42.1009,185356.0
2021-02-01 10:50:00,54.42,54.51,54.41,54.44,174955.0,42.0932,42.1628,42.0854,42.1086,174955.0
2021-02-01 10:55:00,54.45,54.46,54.33,54.36,172188.0,42.1164,42.1241,42.0235,42.0467,172188.0
2021-02-01 11:00:00,54.36,54.4,54.32,54.39,186395.0,42.0467,42.0777,42.0158,42.07,186395.0
2021-02-01 11:05:00,54.38,54.44,54.37,54.37,186722.0,42.0622,42.1086,42.0545,42.0545,186722.0
2021-02-01 11:10:00,54.38,54.54,54.37,54.54,207690.0,42.0622,42.186,42.0545,42.186,207690.0
2021-02-01 11:15:00,54.55,54.6,54.51,54.53,113221.0,42.1937,42.2324,42.1628,42.1782,113221.0
2021-02-01 11:20:00,54.54,54.64,54.53,54.62,149583.0,42.186,42.2633,42.1782,42.2479,149583.0
2021-02-01 11:25:00,54.62,54.68,54.61,54.62,128926.0,42.2479,42.2943,42.2401,42.2479,128926.0
2021-02-01 11:30:00,54.62,54.62,54.53,54.55,252849.0,42.2479,42.2479,42.1782,42.1937,252849.0
2021-02-01 11:35:00,54.54,54.7,54.53,54.68,264559.0,42.186,42.3097,42.1782,42.2943,264559.0
2021-02-01 11:40:00,54.68,54.73,54.61,54.73,153449.0,42.2943,42.3329,42.2401,42.3329,153449.0
2021-02-01 11:45:00,54.73,54.74,54.54,54.55,149498.0,42.3329,42.3407,42.186,42.1937,149498.0
2021-02-01 11:50:00,54.54,54.54,54.45,54.5,192701.0,42.186,42.186,42.1164,42.155,192701.0
2021-02-01 11:55:00,54.5,54.53,54.44,54.45,235087.0,42.155,42.1782,42.1086,42.1164,235087.0
2021-02-01 12:00:00,54.44,54.51,54.44,54.48,220763.0,42.1086,42.1628,42.1086,42.1396,220763.0
2021-02-01 12:05:00,54.49,54.61,54.49,54.59,142887.0,42.1473,42.2401,42.1473,42.2246,142887.0
2021-02-01 12:10:00,54.6,54.63,54.57,54.61,132692.0,42.2324,42.2556,42.2092,42.2401,132692.0
2021-02-01 12:15:00,54.61,54.61,54.58,54.6,126311.0,42.2401,42.2401,42.2169,42.2324,126311.0
2021-02-01 12:20:00,54.6,54.65,54.57,54.65,127652.0,42.2324,42.2711,42.2092,42.2711,127652.0
2021-02-01 12:25:00,54.64,54.7,54.64,54.66,121110.0,42.2633,42.3097,42.2633,42.2788,121110.0
2021-02-01 12:30:00,54.65,54.71,54.62,54.7,116271.0,42.2711,42.3175,42.2479,42.3097,116271.0
2021-02-01 12:35:00,54.7,54.74,54.67,54.69,233695.0,42.3097,42.3407,42.2865,42.302,233695.0
2021-02-01 12:40:00,54.69,54.71,54.58,54.59,169995.0,42.302,42.3175,42.2169,42.2246,169995.0
2021-02-01 12:45:00,54.59,54.62,54.56,54.61,118785.0,42.2246,42.2479,42.2014,42.2401,118785.0
2021-02-01 12:50:00,54.6,54.63,54.57,54.58,92626.0,42.2324,42.2556,42.2092,42.2169,92626.0
2021-02-01 12:55:00,54.58,54.7,54.57,54.69,89296.0,42.2169,42.3097,42.2092,42.302,89296.0
2021-02-01 13:00:00,54.69,54.75,54.68,54.75,105703.0,42.302,42.3484,42.2943,42.3484,105703.0
2021-02-01 13:05:00,54.75,54.78,54.7,54.76,242123.0,42.3484,42.3716,42.3097,42.3561,242123.0
2021-02-01 13:10:00,54.75,54.76,54.68,54.69,120857.0,42.3484,42.3561,42.2943,42.302,120857.0
2021-02-01 13:15:00,54.69,54.69,54.65,54.66,84548.0,42.302,42.302,42.2711,42.2788,84548.0
2021-02-01 13:20:00,54.65,54.68,54.62,54.66,102810.0,42.2711,42.2943,42.2479,42.2788,102810.0
2021-02-01 13:25:00,54.67,54.7,54.64,54.69,80108.0,42.2865,42.3097,42.2633,42.302,80108.0
2021-02-01 13:30:00,54.69,54.73,54.68,54.7,92289.0,42.302,42.3329,42.2943,42.3097,92289.0
2021-02-01 13:35:00,54.7,54.7,54.63,54.64,105351.0,42.3097,42.3097,42.2556,42.2633,105351.0
2021-02-01 13:40:00,54.63,54.72,54.63,54.69,165206.0,42.2556,42.3252,42.2556,42.302,165206.0
2021-02-01 13:45:00,54.69,54.71,54.65,54.66,74624.0,42.302,42.3175,42.2711,42.2788,74624.0
2021-02-01 13:50:00,54.65,54.7,54.63,54.69,65248.0,42.2711,42.3097,42.2556,42.302,65248.0
2021-02-01 13:55:00,54.68,54.73,54.67,54.7,119873.0,42.2943,42.3329,42.2865,42.3097,119873.0
2021-02-01 14:00:00,54.7,54.7,54.62,54.64,110357.0,42.3097,42.3097,42.2479,42.2633,110357.0
2021-02-01 14:05:00,54.64,54.66,54.61,54.66,118614.0,42.2633,42.2788,42.2401,42.2788,118614.0
2021-02-01 14:10:00,54.65,54.67,54.61,54.62,181202.0,42.2711,42.2865,42.2401,42.2479,181202.0
2021-02-01 14:15:00,54.62,54.77,54.62,54.77,137186.0,42.2479,42.3639,42.2479,42.3639,137186.0
2021-02-01 14:20:00,54.77,54.8,54.75,54.8,148676.0,42.3639,42.3871,42.3484,42.3871,148676.0
2021-02-01 14:25:00,54.8,54.83,54.78,54.79,139837.0,42.3871,42.4103,42.3716,42.3793,139837.0
2021-02-01 14:30:00,54.79,54.82,54.78,54.81,117272.0,42.3793,42.4026,42.3716,42.3948,117272.0
2021-02-01 14:35:00,54.81,54.81,54.78,54.79,94973.0,42.3948,42.3948,42.3716,42.3793,94973.0
2021-02-01 14:40:00,54.8,54.82,54.78,54.78,161639.0,42.3871,42.4026,42.3716,42.3716,161639.0
2021-02-01 14:45:00,54.79,54.8,54.75,54.76,118825.0,42.3793,42.3871,42.3484,42.3561,118825.0
2021-02-01 14:50:00,54.76,54.77,54.72,54.75,70725.0,42.3561,42.3639,42.3252,42.3484,70725.0
2021-02-01 14:55:00,54.75,54.75,54.68,54.7,83855.0,42.3484,42.3484,42.2943,42.3097,83855.0
2021-02-01 15:00:00,54.7,54.71,54.68,54.69,93486.0,42.3097,42.3175,42.2943,42.302,93486.0
2021-02-01 15:05:00,54.7,54.71,54.65,54.65,100129.0,42.3097,42.3175,42.2711,42.2711,100129.0
2021-02-01 15:10:00,54.66,54.67,54.6,54.65,133639.0,42.2788,42.2865,42.2324,42.2711,133639.0
2021-02-01 15:15:00,54.66,54.68,54.63,54.65,81097.0,42.2788,42.2943,42.2556,42.2711,81097.0
2021-02-01 15:20:00,54.65,54.65,54.55,54.57,124232.0,42.2711,42.2711,42.1937,42.2092,124232.0
2021-02-01 15:25:00,54.57,54.59,54.54,54.55,118796.0,42.2092,42.2246,42.186,42.1937,118796.0
2021-02-01 15:30:00,54.55,54.55,54.48,54.51,228937.0,42.1937,42.1937,42.1396,42.1628,228937.0
2021-02-01 15:35:00,54.51,54.51,54.43,54.44,229584.0,42.1628,42.1628,42.1009,42.1086,229584.0
2021-02-01 15:40:00,54.43,54.49,54.38,54.45,266355.0,42.1009,42.1473,42.0622,42.1164,266355.0
2021-02-01 15:45:00,54.45,54.46,54.39,54.41,302254.0,42.1164,42.1241,42.07,42.0854,302254.0
2021-02-01 15:50:00,54.41,54.45,54.4,54.41,385818.0,42.0854,42.1164,42.0777,42.0854,385818.0
2021-02-01 15:55:00,54.41,54.44,54.26,54.26,1061074.0,42.0854,42.1086,41.9694,41.9694,1061074.0
2021-02-02 09:30:00,54.43,54.49,54.17,54.39,845200.0,42.1009,42.1473,41.8998,42.07,845200.0
2021-02-02 09:35:00,54.38,54.51,54.29,54.34,281226.0,42.0622,42.1628,41.9926,42.0313,281226.0
2021-02-02 09:40:00,54.34,54.41,54.23,54.25,325297.0,42.0313,42.0854,41.9462,41.9617,325297.0
2021-02-02 09:45:00,54.25,54.46,54.23,54.42,285184.0,41.9617,42.1241,41.9462,42.0932,285184.0
2021-02-02 09:50:00,54.41,54.47,54.37,54.4,423525.0,42.0854,42.1318,42.0545,42.0777,423525.0
2021-02-02 09:55:00,54.39,54.46,54.31,54.44,252391.0,42.07,42.1241,42.0081,42.1086,252391.0
2021-02-02 10:00:00,54.43,54.62,54.41,54.56,384497.0,42.1009,42.2479,42.0854,42.2014,384497.0
2021-02-02 10:05:00,54.56,54.67,54.53,54.61,290873.0,42.2014,42.2865,42.1782,42.2401,290873.0
2021-02-02 10:10:00,54.61,54.65,54.54,54.63,369872.0,42.2401,42.2711,42.186,42.2556,369872.0
2021-02-02 10:15:00,54.63,54.68,54.56,54.66,446283.0,42.2556,42.2943,42.2014,42.2788,446283.0
2021-02-02 10:20:00,54.65,54.78,54.63,54.77,237713.0,42.2711,42.3716,42.2556,42.3639,237713.0
2021-02-02 10:25:00,54.78,54.94,54.76,54.77,253289.0,42.3716,42.4954,42.3561,42.3639,253289.0
2021-02-02 10:30:00,54.77,54.96,54.76,54.91,241208.0,42.3639,42.5108,42.3561,42.4722,241208.0
2021-02-02 10:35:00,54.91,54.95,54.86,54.9,221163.0,42.4722,42.5031,42.4335,42.4644,221163.0
2021-02-02 10:40:00,54.91,54.97,54.86,54.93,218702.0,42.4722,42.5186,42.4335,42.4876,218702.0
2021-02-02 10:45:00,54.92,54.96,54.87,54.93,177379.0,42.4799,42.5108,42.4412,42.4876,177379.0
2021-02-02 10:50:00,54.94,54.97,54.91,54.95,130018.0,42.4954,42.5186,42.4722,42.5031,130018.0
2021-02-02 10:55:00,54.94,54.96,54.92,54.94,136605.0,42.4954,42.5108,42.4799,42.4954,136605.0
2021-02-02 11:00:00,54.94,54.95,54.89,54.91,159508.0,42.4954,42.5031,42.4567,42.4722,159508.0
2021-02-02 11:05:00,54.91,54.96,54.88,54.93,222611.0,42.4722,42.5108,42.449,42.4876,222611.0
2021-02-02 11:10:00,54.93,55.02,54.92,54.94,212242.0,42.4876,42.5572,42.4799,42.4954,212242.0
2021-02-02 11:15:00,54.94,54.94,54.87,54.89,130736.0,42.4954,42.4954,42.4412,42.4567,130736.0
2021-02-02 11:20:00,54.89,54.91,54.8,54.81,142574.0,42.4567,42.4722,42.3871,42.3948,142574.0
2021-02-02 11:25:00,54.82,54.85,54.75,54.85,146412.0,42.4026,42.4258,42.3484,42.4258,146412.0
2021-02-02 11:30:00,54.85,55.0,54.85,55.0,207798.0,42.4258,42.5418,42.4258,42.5418,207798.0
2021-02-02 11:35:00,54.99,55.07,54.98,55.07,161502.0,42.534,42.5959,42.5263,42.5959,161502.0
2021-02-02 11:40:00,55.06,55.1,55.02,55.1,194944.0,42.5882,42.6191,42.5572,42.6191,194944.0
2021-02-02 11:45:00,55.1,55.13,55.04,55.06,207877.0,42.6191,42.6423,42.5727,42.5882,207877.0
2021-02-02 11:50:00,55.05,55.11,55.04,55.1,184711.0,42.5805,42.6269,42.5727,42.6191,184711.0
2021-02-02 11:55:00,55.11,55.17,55.09,55.11,170052.0,42.6269,42.6733,42.6114,42.6269,170052.0
2021-02-02 12:00:00,55.11,55.12,55.07,55.08,76864.0,42.6269,42.6346,42.5959,42.6037,76864.0
2021-02-02 12:05:00,55.08,55.08,55.04,55.07,105943.0,42.6037,42.6037,42.5727,42.5959,105943.0
2021-02-02 12:10:00,55.07,55.07,55.0,55.01,115849.0,42.5959,42.5959,42.5418,42.5495,115849.0
2021-02-02 12:15:00,55.01,55.01,54.94,54.95,104938.0,42.5495,42.5495,42.4954,42.5031,104938.0
2021-02-02 12:20:00,54.95,54.96,54.88,54.88,117052.0,42.5031,42.5108,42.449,42.449,117052.0
2021-02-02 12:25:00,54.88,54.89,54.85,54.87,58976.0,42.449,42.4567,42.4258,42.4412,58976.0
2021-02-02 12:30:00,54.87,54.95,54.85,54.93,148315.0,42.4412,42.5031,42.4258,42.4876,148315.0
2021-02-02 12:35:00,54.93,54.94,54.89,54.9,94418.0,42.4876,42.4954,42.4567,42.4644,94418.0
2021-02-02 12:40:00,54.9,54.9,54.82,54.83,96862.0,42.4644,42.4644,42.4026,42.4103,96862.0
2021-02-02 12:45:00,54.83,54.84,54.8,54.8,62848.0,42.4103,42.418,42.3871,42.3871,62848.0
2021-02-02 12:50:00,54.8,54.83,54.78,54.81,77564.0,42.3871,42.4103,42.3716,42.3948,77564.0
2021-02-02 12:55:00,54.81,54.9,54.8,54.9,97382.0,42.3948,42.4644,42.3871,42.4644,97382.0
2021-02-02 13:00:00,54.9,54.91,54.84,54.85,74685.0,42.4644,42.4722,42.418,42.4258,74685.0
2021-02-02 13:05:00,54.84,54.86,54.83,54.84,80028.0,42.418,42.4335,42.4103,42.418,80028.0
2021-02-02 13:10:00,54.84,54.87,54.82,54.84,86024.0,42.418,42.4412,42.4026,42.418,86024.0
2021-02-02 13:15:00,54.84,54.86,54.8,54.85,72868.0,42.418,42.4335,42.3871,42.4258,72868.0
2021-02-02 13:20:00,54.85,54.86,54.8,54.82,93029.0,42.4258,42.4335,42.3871,42.4026,93029.0
2021-02-02 13:25:00,54.83,54.83,54.78,54.78,99715.0,42.4103,42.4103,42.3716,42.3716,99715.0
2021-02-02 13:30:00,54.79,54.83,54.74,54.82,137420.0,42.3793,42.4103,42.3407,42.4026,137420.0
2021-02-02 13:35:00,54.82,54.82,54.78,54.8,67911.0,42.4026,42.4026,42.3716,42.3871,67911.0
2021-02-02 13:40:00,54.8,54.8,54.75,54.76,69956.0,42.3871,42.3871,42.3484,42.3561,69956.0
2021-02-02 13:45:00,54.76,54.8,54.74,54.77,116563.0,42.3561,42.3871,42.3407,42.3639,116563.0
2021-02-02 13:50:00,54.77,54.8,54.75,54.78,106774.0,42.3639,42.3871,42.3484,42.3716,106774.0
2021-02-02 13:55:00,54.78,54.84,54.76,54.81,195953.0,42.3716,42.418,42.3561,42.3948,195953.0
2021-02-02 14:00:00,54.8,54.82,54.77,54.79,86167.0,42.3871,42.4026,42.3639,42.3793,86167.0
2021-02-02 14:05:00,54.79,54.8,54.75,54.77,90836.0,42.3793,42.3871,42.3484,42.3639,90836.0
2021-02-02 14:10:00,54.77,54.8,54.74,54.79,107149.0,42.3639,42.3871,42.3407,42.3793,107149.0
2021-02-02 14:15:00,54.79,54.85,54.78,54.83,193829.0,42.3793,42.4258,42.3716,42.4103,193829.0
2021-02-02 14:20:00,54.84,54.86,54.82,54.83,152581.0,42.418,42.4335,42.4026,42.4103,152581.0
2021-02-02 14:25:00,54.84,54.88,54.83,54.87,135186.0,42.418,42.449,42.4103,42.4412,135186.0
2021-02-02 14:30:00,54.87,54.9,54.84,54.88,113117.0,42.4412,42.4644,42.418,42.449,113117.0
2021-02-02 14:35:00,54.88,54.9,54.87,54.89,105620.0,42.449,42.4644,42.4412,42.4567,105620.0
2021-02-02 14:40:00,54.9,54.93,54.87,54.88,218681.0,42.4644,42.4876,42.4412,42.449,218681.0
2021-02-02 14:45:00,54.89,54.89,54.84,54.85,94188.0,42.4567,42.4567,42.418,42.4258,94188.0
2021-02-02 14:50:00,54.85,54.86,54.82,54.85,119084.0,42.4258,42.4335,42.4026,42.4258,119084.0
2021-02-02 14:55:00,54.85,54.85,54.81,54.82,114643.0,42.4258,42.4258,42.3948,42.4026,114643.0
2021-02-02 15:00:00,54.82,54.82,54.76,54.78,102363.0,42.4026,42.4026,42.3561,42.3716,102363.0
2021-02-02 15:05:00,54.77,54.78,54.75,54.76,96271.0,42.3639,42.3716,42.3484,42.3561,96271.0
2021-02-02 15:10:00,54.76,54.76,54.72,54.72,146880.0,42.3561,42.3561,42.3252,42.3252,146880.0
2021-02-02 15:15:00,54.72,54.73,54.69,54.69,191925.0,42.3252,42.3329,42.302,42.302,191925.0
2021-02-02 15:20:00,54.69,54.7,54.66,54.66,199443.0,42.302,42.3097,42.2788,42.2788,199443.0
2021-02-02 15:25:00,54.66,54.67,54.63,54.64,192999.0,42.2788,42.2865,42.2556,42.2633,192999.0
2021-02-02 15:30:00,54.65,54.65,54.6,54.63,172083.0,42.2711,42.2711,42.2324,42.2556,172083.0
2021-02-02 15:35:00,54.63,54.7,54.62,54.7,316266.0,42.2556,42.3097,42.2479,42.3097,316266.0
2021-02-02 15:40:00,54.69,54.73,54.69,54.72,247657.0,42.302,42.3329,42.302,42.3252,247657.0
2021-02-02 15:45:00,54.72,54.72,54.64,54.67,281271.0,42.3252,42.3252,42.2633,42.2865,281271.0
2021-02-02 15:50:00,54.66,54.69,54.62,54.63,423828.0,42.2788,42.302,42.2479,42.2556,423828.0
2021-02-02 15:55:00,54.63,54.63,54.47,54.47,1079648.0,42.2556,42.2556,42.1318,42.1318,1079648.0
2021-02-03 09:30:00,54.31,54.5,54.25,54.41,948860.0,42.0081,42.155,41.9617,42.0854,948860.0
2021-02-03 09:35:00,54.41,54.58,54.38,54.39,190745.0,42.0854,42.2169,42.0622,42.07,190745.0
2021-02-03 09:40:00,54.39,54.52,54.38,54.48,197611.0,42.07,42.1705,42.0622,42.1396,197611.0
2021-02-03 09:45:00,54.49,54.53,54.45,54.5,191378.0,42.1473,42.1782,42.1164,42.155,191378.0
2021-02-03 09:50:00,54.51,54.54,54.48,54.48,294111.0,42.1628,42.186,42.1396,42.1396,294111.0
2021-02-03 09:55:00,54.48,54.56,54.45,54.54,206218.0,42.1396,42.2014,42.1164,42.186,206218.0
2021-02-03 10:00:00,54.53,54.58,54.4,54.43,269843.0,42.1782,42.2169,42.0777,42.1009,269843.0
2021-02-03 10:05:00,54.44,54.46,54.4,54.43,115122.0,42.1086,42.1241,42.0777,42.1009,115122.0
2021-02-03 10:10:00,54.43,54.48,54.41,54.45,128967.0,42.1009,42.1396,42.0854,42.1164,128967.0
2021-02-03 10:15:00,54.45,54.49,54.37,54.37,150998.0,42.1164,42.1473,42.0545,42.0545,150998.0
2021-02-03 10:20:00,54.37,54.49,54.35,54.48,124121.0,42.0545,42.1473,42.039,42.1396,124121.0
2021-02-03 10:25:00,54.48,54.61,54.47,54.6,131407.0,42.1396,42.2401,42.1318,42.2324,131407.0
2021-02-03 10:30:00,54.61,54.63,54.55,54.57,139342.0,42.2401,42.2556,42.1937,42.2092,139342.0
2021-02-03 10:35:00,54.56,54.56,54.41,54.41,142675.0,42.2014,42.2014,42.0854,42.0854,142675.0
2021-02-03 10:40:00,54.41,54.43,54.36,54.39,133584.0,42.0854,42.1009,42.0467,42.07,133584.0
2021-02-03 10:45:00,54.38,54.39,54.35,54.39,199928.0,42.0622,42.07,42.039,42.07,199928.0
2021-02-03 10:50:00,54.38,54.41,54.38,54.4,133347.0,42.0622,42.0854,42.0622,42.0777,133347.0
2021-02-03 10:55:00,54.4,54.47,54.39,54.4,194351.0,42.0777,42.1318,42.07,42.0777,194351.0
2021-02-03 11:00:00,54.4,54.43,54.32,54.41,193344.0,42.0777,42.1009,42.0158,42.0854,193344.0
2021-02-03 11:05:00,54.41,54.46,54.4,54.43,110448.0,42.0854,42.1241,42.0777,42.1009,110448.0
2021-02-03 11:10:00,54.44,54.49,54.43,54.48,78367.0,42.1086,42.1473,42.1009,42.1396,78367.0
2021-02-03 11:15:00,54.48,54.56,54.48,54.53,146515.0,42.1396,42.2014,42.1396,42.1782,146515.0
2021-02-03 11:20:00,54.54,54.62,54.54,54.59,131499.0,42.186,42.2479,42.186,42.2246,131499.0
2021-02-03 11:25:00,54.59,54.64,54.58,54.64,119901.0,42.2246,42.2633,42.2169,42.2633,119901.0
2021-02-03 11:30:00,54.64,54.64,54.58,54.61,101519.0,42.2633,42.2633,42.2169,42.2401,101519.0
2021-02-03 11:35:00,54.61,54.65,54.6,54.64,81195.0,42.2401,42.2711,42.2324,42.2633,81195.0
2021-02-03 11:40:00,54.64,54.65,54.6,54.65,114391.0,42.2633,42.2711,42.2324,42.2711,114391.0
2021-02-03 11:45:00,54.64,54.67,54.63,54.65,107846.0,42.2633,42.2865,42.2556,42.2711,107846.0
2021-02-03 11:50:00,54.65,54.66,54.59,54.6,99629.0,42.2711,42.2788,42.2246,42.2324,99629.0
2021-02-03 11:55:00,54.59,54.62,54.58,54.59,59779.0,42.2246,42.2479,42.2169,42.2246,59779.0
2021-02-03 12:00:00,54.59,54.65,54.58,54.65,95258.0,42.2246,42.2711,42.2169,42.2711,95258.0
2021-02-03 12:05:00,54.65,54.67,54.63,54.66,96418.0,42.2711,42.2865,42.2556,42.2788,96418.0
2021-02-03 12:10:00,54.66,54.69,54.63,54.64,88980.0,42.2788,42.302,42.2556,42.2633,88980.0
2021-02-03 12:15:00,54.64,54.67,54.62,54.63,84336.0,42.2633,42.2865,42.2479,42.2556,84336.0
2021-02-03 12:20:00,54.64,54.64,54.6,54.61,74966.0,42.2633,42.2633,42.2324,42.2401,74966.0
2021-02-03 12:25:00,54.6,54.61,54.57,54.6,92689.0,42.2324,42.2401,42.2092,42.2324,92689.0
2021-02-03 12:30:00,54.6,54.67,54.59,54.62,107612.0,42.2324,42.2865,42.2246,42.2479,107612.0
2021-02-03 12:35:00,54.62,54.64,54.59,54.64,73616.0,42.2479,42.2633,42.2246,42.2633,73616.0
2021-02-03 12:40:00,54.64,54.64,54.59,54.62,80756.0,42.2633,42.2633,42.2246,42.2479,80756.0
2021-02-03 12:45:00,54.62,54.62,54.59,54.62,50253.0,42.2479,42.2479,42.2246,42.2479,50253.0
2021-02-03 12:50:00,54.62,54.63,54.59,54.62,94601.0,42.2479,42.2556,42.2246,42.2479,94601.0
2021-02-03 12:55:00,54.62,54.62,54.59,54.62,112104.0,42.2479,42.2479,42.2246,42.2479,112104.0
2021-02-03 13:00:00,54.61,54.68,54.61,54.68,70231.0,42.2401,42.2943,42.2401,42.2943,70231.0
2021-02-03 13:05:00,54.68,54.73,54.67,54.73,97736.0,42.2943,42.3329,42.2865,42.3329,97736.0
2021-02-03 13:10:00,54.72,54.8,54.72,54.8,147763.0,42.3252,42.3871,42.3252,42.3871,147763.0
2021-02-03 13:15:00,54.8,54.82,54.73,54.73,132511.0,42.3871,42.4026,42.3329,42.3329,132511.0
2021-02-03 13:20:00,54.73,54.75,54.72,54.74,137045.0,42.3329,42.3484,42.3252,42.3407,137045.0
2021-02-03 13:25:00,54.74,54.8,54.73,54.8,107043.0,42.3407,42.3871,42.3329,42.3871,107043.0
2021-02-03 13:30:00,54.8,54.8,54.73,54.73,76271.0,42.3871,42.3871,42.3329,42.3329,76271.0
2021-02-03 13:35:00,54.73,54.77,54.72,54.77,104885.0,42.3329,42.3639,42.3252,42.3639,104885.0
2021-02-03 13:40:00,54.78,54.78,54.74,54.74,69641.0,42.3716,42.3716,42.3407,42.3407,69641.0
2021-02-03 13:45:00,54.75,54.76,54.73,54.75,68449.0,42.3484,42.3561,42.3329,42.3484,68449.0
2021-02-03 13:50:00,54.75,54.78,54.74,54.75,64044.0,42.3484,42.3716,42.3407,42.3484,64044.0
2021-02-03 13:55:00,54.76,54.8,54.74,54.79,56228.0,42.3561,42.3871,42.3407,42.3793,56228.0
2021-02-03 14:00:00,54.78,54.8,54.77,54.78,68331.0,42.3716,42.3871,42.3639,42.3716,68331.0
2021-02-03 14:05:00,54.78,54.82,54.77,54.8,80088.0,42.3716,42.4026,42.3639,42.3871,80088.0
2021-02-03 14:10:00,54.8,54.81,54.75,54.76,65207.0,42.3871,42.3948,42.3484,42.3561,65207.0
2021-02-03 14:15:00,54.76,54.77,54.75,54.76,101878.0,42.3561,42.3639,42.3484,42.3561,101878.0
2021-02-03 14:20:00,54.76,54.78,54.74,54.77,93648.0,42.3561,42.3716,42.3407,42.3639,93648.0
2021-02-03 14:25:00,54.77,54.77,54.73,54.73,61865.0,42.3639,42.3639,42.3329,42.3329,61865.0
2021-02-03 14:30:00,54.73,54.74,54.73,54.73,50965.0,42.3329,42.3407,42.3329,42.3329,50965.0
2021-02-03 14:35:00,54.73,54.78,54.72,54.73,113364.0,42.3329,42.3716,42.3252,42.3329,113364.0
2021-02-03 14:40:00,54.73,54.75,54.71,54.72,139182.0,42.3329,42.3484,42.3175,42.3252,139182.0
2021-02-03 14:45:00,54.73,54.79,54.72,54.77,99029.0,42.3329,42.3793,42.3252,42.3639,99029.0
2021-02-03 14:50:00,54.76,54.78,54.73,54.77,62745.0,42.3561,42.3716,42.3329,42.3639,62745.0
2021-02-03 14:55:00,54.77,54.81,54.76,54.77,63840.0,42.3639,42.3948,42.3561,42.3639,63840.0
2021-02-03 15:00:00,54.78,54.81,54.77,54.79,138521.0,42.3716,42.3948,42.3639,42.3793,138521.0
2021-02-03 15:05:00,54.78,54.87,54.78,54.84,176463.0,42.3716,42.4412,42.3716,42.418,176463.0
2021-02-03 15:10:00,54.84,54.86,54.8,54.86,107512.0,42.418,42.4335,42.3871,42.4335,107512.0
2021-02-03 15:15:00,54.86,54.88,54.83,54.85,116989.0,42.4335,42.449,42.4103,42.4258,116989.0
2021-02-03 15:20:00,54.85,54.88,54.83,54.84,85642.0,42.4258,42.449,42.4103,42.418,85642.0
2021-02-03 15:25:00,54.84,54.85,54.79,54.83,125691.0,42.418,42.4258,42.3793,42.4103,125691.0
2021-02-03 15:30:00,54.84,54.87,54.81,54.86,126987.0,42.418,42.4412,42.3948,42.4335,126987.0
2021-02-03 15:35:00,54.86,54.9,54.81,54.9,221398.0,42.4335,42.4644,42.3948,42.4644,221398.0
2021-02-03 15:40:00,54.89,54.9,54.85,54.86,125571.0,42.4567,42.4644,42.4258,42.4335,125571.0
2021-02-03 15:45:00,54.86,54.87,54.81,54.82,194713.0,42.4335,42.4412,42.3948,42.4026,194713.0
2021-02-03 15:50:00,54.81,54.84,54.78,54.83,327792.0,42.3948,42.418,42.3716,42.4103,327792.0
2021-02-03 15:55:00,54.84,54.87,54.79,54.79,735945.0,42.418,42.4412,42.3793,42.3793,735945.0
2021-02-04 09:30:00,54.76,54.82,54.59,54.69,414868.0,42.3561,42.4026,42.2246,42.302,414868.0
2021-02-04 09:35:00,54.69,54.95,54.68,54.71,208229.0,42.302,42.5031,42.2943,42.3175,208229.0
2021-02-04 09:40:00,54.71,54.8,54.67,54.71,183960.0,42.3175,42.3871,42.2865,42.3175,183960.0
2021-02-04 09:45:00,54.72,54.84,54.7,54.81,134926.0,42.3252,42.418,42.3097,42.3948,134926.0
2021-02-04 09:50:00,54.82,54.86,54.76,54.83,125698.0,42.4026,42.4335,42.3561,42.4103,125698.0
2021-02-04 09:55:00,54.83,54.94,54.81,54.93,132057.0,42.4103,42.4954,42.3948,42.4876,132057.0
2021-02-04 10:00:00,54.94,55.1,54.93,55.08,191135.0,42.4954,42.6191,42.4876,42.6037,191135.0
2021-02-04 10:05:00,55.09,55.12,55.04,55.12,120639.0,42.6114,42.6346,42.5727,42.6346,120639.0
2021-02-04 10:10:00,55.12,55.19,55.11,55.16,225509.0,42.6346,42.6887,42.6269,42.6655,225509.0
2021-02-04 10:15:00,55.16,55.19,55.1,55.18,170502.0,42.6655,42.6887,42.6191,42.681,170502.0
2021-02-04 10:20:00,55.18,55.19,55.15,55.16,111220.0,42.681,42.6887,42.6578,42.6655,111220.0
2021-02-04 10:25:00,55.16,55.23,55.15,55.2,189784.0,42.6655,42.7197,42.6578,42.6965,189784.0
2021-02-04 10:30:00,55.21,55.22,55.1,55.11,205581.0,42.7042,42.7119,42.6191,42.6269,205581.0
2021-02-04 10:35:00,55.12,55.13,54.98,54.98,151441.0,42.6346,42.6423,42.5263,42.5263,151441.0
2021-02-04 10:40:00,54.98,55.0,54.95,54.98,166888.0,42.5263,42.5418,42.5031,42.5263,166888.0
2021-02-04 10:45:00,54.98,55.07,54.97,55.07,105738.0,42.5263,42.5959,42.5186,42.5959,105738.0
2021-02-04 10:50:00,55.07,55.1,55.05,55.07,99893.0,42.5959,42.6191,42.5805,42.5959,99893.0
2021-02-04 10:55:00,55.07,55.09,55.05,55.06,82661.0,42.5959,42.6114,42.5805,42.5882,82661.0
2021-02-04 11:00:00,55.07,55.19,55.05,55.19,138478.0,42.5959,42.6887,42.5805,42.6887,138478.0
2021-02-04 11:05:00,55.18,55.28,55.17,55.24,158721.0,42.681,42.7584,42.6733,42.7274,158721.0
2021-02-04 11:10:00,55.23,55.26,55.18,55.21,223928.0,42.7197,42.7429,42.681,42.7042,223928.0
2021-02-04 11:15:00,55.21,55.37,55.2,55.29,137041.0,42.7042,42.828,42.6965,42.7661,137041.0
2021-02-04 11:20:00,55.29,55.32,55.23,55.26,104789.0,42.7661,42.7893,42.7197,42.7429,104789.0
2021-02-04 11:25:00,55.26,55.28,55.2,55.22,77342.0,42.7429,42.7584,42.6965,42.7119,77342.0
2021-02-04 11:30:00,55.22,55.23,55.14,55.18,148282.0,42.7119,42.7197,42.6501,42.681,148282.0
2021-02-04 11:35:00,55.18,55.19,55.13,55.18,113088.0,42.681,42.6887,42.6423,42.681,113088.0
2021-02-04 11:40:00,55.18,55.21,55.12,55.13,98709.0,42.681,42.7042,42.6346,42.6423,98709.0
2021-02-04 11:45:00,55.13,55.13,55.07,55.08,85030.0,42.6423,42.6423,42.5959,42.6037,85030.0
2021-02-04 11:50:00,55.08,55.09,55.01,55.03,138493.0,42.6037,42.6114,42.5495,42.565,138493.0
2021-02-04 11:55:00,55.02,55.07,55.01,55.07,68502.0,42.5572,42.5959,42.5495,42.5959,68502.0
2021-02-04 12:00:00,55.07,55.08,55.03,55.07,103108.0,42.5959,42.6037,42.565,42.5959,103108.0
2021-02-04 12:05:00,55.07,55.1,55.06,55.1,72640.0,42.5959,42.6191,42.5882,42.6191,72640.0
2021-02-04 12:10:00,55.1,55.17,55.09,55.16,89760.0,42.6191,42.6733,42.6114,42.6655,89760.0
2021-02-04 12:15:00,55.15,55.16,55.13,55.16,77297.0,42.6578,42.6655,42.6423,42.6655,77297.0
2021-02-04 12:20:00,55.16,55.17,55.14,55.17,81639.0,42.6655,42.6733,42.6501,42.6733,81639.0
2021-02-04 12:25:00,55.16,55.18,55.13,55.16,83140.0,42.6655,42.681,42.6423,42.6655,83140.0
2021-02-04 12:30:00,55.16,55.21,55.16,55.21,207041.0,42.6655,42.7042,42.6655,42.7042,207041.0
2021-02-04 12:35:00,55.21,55.24,55.19,55.19,76242.0,42.7042,42.7274,42.6887,42.6887,76242.0
2021-02-04 12:40:00,55.19,55.22,55.19,55.2,71531.0,42.6887,42.7119,42.6887,42.6965,71531.0
2021-02-04 12:45:00,55.2,55.21,55.17,55.19,54324.0,42.6965,42.7042,42.6733,42.6887,54324.0
2021-02-04 12:50:00,55.19,55.2,55.16,55.17,67472.0,42.6887,42.6965,42.6655,42.6733,67472.0
2021-02-04 12:55:00,55.17,55.21,55.15,55.2,50623.0,42.6733,42.7042,42.6578,42.6965,50623.0
2021-02-04 13:00:00,55.21,55.28,55.2,55.27,74023.0,42.7042,42.7584,42.6965,42.7506,74023.0
2021-02-04 13:05:00,55.28,55.3,55.27,55.3,44048.0,42.7584,42.7738,42.7506,42.7738,44048.0
2021-02-04 13:10:00,55.3,55.35,55.28,55.35,63036.0,42.7738,42.8125,42.7584,42.8125,63036.0
2021-02-04 13:15:00,55.35,55.35,55.29,55.3,101088.0,42.8125,42.8125,42.7661,42.7738,101088.0
2021-02-04 13:20:00,55.3,55.3,55.21,55.21,87609.0,42.7738,42.7738,42.7042,42.7042,87609.0
2021-02-04 13:25:00,55.22,55.25,55.17,55.24,120564.0,42.7119,42.7352,42.6733,42.7274,120564.0
2021-02-04 13:30:00,55.23,55.24,55.2,55.22,78040.0,42.7197,42.7274,42.6965,42.7119,78040.0
2021-02-04 13:35:00,55.22,55.23,55.17,55.19,85717.0,42.7119,42.7197,42.6733,42.6887,85717.0
2021-02-04 13:40:00,55.19,55.2,55.15,55.19,165162.0,42.6887,42.6965,42.6578,42.6887,165162.0
2021-02-04 13:45:00,55.18,55.19,55.17,55.19,68911.0,42.681,42.6887,42.6733,42.6887,68911.0
2021-02-04 13:50:00,55.19,55.21,55.18,55.19,80080.0,42.6887,42.7042,42.681,42.6887,80080.0
2021-02-04 13:55:00,55.19,55.19,55.15,55.15,70901.0,42.6887,42.6887,42.6578,42.6578,70901.0
2021-02-04 14:00:00,55.16,55.16,55.1,55.13,144969.0,42.6655,42.6655,42.6191,42.6423,144969.0
2021-02-04 14:05:00,55.14,55.15,55.11,55.14,110240.0,42.6501,42.6578,42.6269,42.6501,110240.0
2021-02-04 14:10:00,55.14,55.14,55.07,55.1,81605.0,42.6501,42.6501,42.5959,42.6191,81605.0
2021-02-04 14:15:00,55.11,55.13,55.08,55.11,122572.0,42.6269,42.6423,42.6037,42.6269,122572.0
2021-02-04 14:20:00,55.11,55.11,55.1,55.11,40178.0,42.6269,42.6269,42.6191,42.6269,40178.0
2021-02-04 14:25:00,55.11,55.18,55.1,55.17,104070.0,42.6269,42.681,42.6191,42.6733,104070.0
2021-02-04 14:30:00,55.17,55.19,55.16,55.16,83013.0,42.6733,42.6887,42.6655,42.6655,83013.0
2021-02-04 14:35:00,55.17,55.2,55.16,55.2,45399.0,42.6733,42.6965,42.6655,42.6965,45399.0
2021-02-04 14:40:00,55.19,55.2,55.15,55.16,81240.0,42.6887,42.6965,42.6578,42.6655,81240.0
2021-02-04 14:45:00,55.16,55.17,55.14,55.16,77342.0,42.6655,42.6733,42.6501,42.6655,77342.0
2021-02-04 14:50:00,55.16,55.17,55.15,55.16,57678.0,42.6655,42.6733,42.6578,42.6655,57678.0
2021-02-04 14:55:00,55.15,55.17,55.14,55.16,87937.0,42.6578,42.6733,42.6501,42.6655,87937.0
2021-02-04 15:00:00,55.16,55.21,55.13,55.19,143759.0,42.6655,42.7042,42.6423,42.6887,143759.0
2021-02-04 15:05:00,55.19,55.2,55.16,55.17,75007.0,42.6887,42.6965,42.6655,42.6733,75007.0
2021-02-04 15:10:00,55.18,55.18,55.13,55.13,82806.0,42.681,42.681,42.6423,42.6423,82806.0
2021-02-04 15:15:00,55.14,55.15,55.12,55.14,114945.0,42.6501,42.6578,42.6346,42.6501,114945.0
2021-02-04 15:20:00,55.13,55.16,55.13,55.16,69954.0,42.6423,42.6655,42.6423,42.6655,69954.0
2021-02-04 15:25:00,55.16,55.21,55.16,55.2,101479.0,42.6655,42.7042,42.6655,42.6965,101479.0
2021-02-04 15:30:00,55.19,55.21,55.17,55.21,206288.0,42.6887,42.7042,42.6733,42.7042,206288.0
2021-02-04 15:35:00,55.21,55.21,55.1,55.1,130818.0,42.7042,42.7042,42.6191,42.6191,130818.0
2021-02-04 15:40:00,55.11,55.15,55.1,55.14,137965.0,42.6269,42.6578,42.6191,42.6501,137965.0
2021-02-04 15:45:00,55.15,55.19,55.14,55.15,149735.0,42.6578,42.6887,42.6501,42.6578,149735.0
2021-02-04 15:50:00,55.15,55.2,55.11,55.18,331992.0,42.6578,42.6965,42.6269,42.681,331992.0
2021-02-04 15:55:00,55.18,55.21,55.12,55.13,966616.0,42.681,42.7042,42.6346,42.6423,966616.0
2021-02-05 09:30:00,55.2,55.45,55.17,55.36,488010.0,42.6965,42.8898,42.6733,42.8202,488010.0
2021-02-05 09:35:00,55.35,55.4,55.3,55.32,121785.0,42.8125,42.8512,42.7738,42.7893,121785.0
2021-02-05 09:40:00,55.33,55.35,55.21,55.22,173953.0,42.797,42.8125,42.7042,42.7119,173953.0
2021-02-05 09:45:00,55.22,55.41,55.18,55.41,137703.0,42.7119,42.8589,42.681,42.8589,137703.0
2021-02-05 09:50:00,55.4,55.43,55.32,55.32,183617.0,42.8512,42.8744,42.7893,42.7893,183617.0
2021-02-05 09:55:00,55.33,55.42,55.3,55.41,228655.0,42.797,42.8666,42.7738,42.8589,228655.0
2021-02-05 10:00:00,55.42,55.54,55.41,55.49,287901.0,42.8666,42.9595,42.8589,42.9208,287901.0
2021-02-05 10:05:00,55.49,55.52,55.41,55.48,135597.0,42.9208,42.944,42.8589,42.9131,135597.0
2021-02-05 10:10:00,55.48,55.52,55.46,55.48,112872.0,42.9131,42.944,42.8976,42.9131,112872.0
2021-02-05 10:15:00,55.48,55.5,55.41,55.48,78535.0,42.9131,42.9285,42.8589,42.9131,78535.0
2021-02-05 10:20:00,55.47,55.48,55.36,55.39,109148.0,42.9053,42.9131,42.8202,42.8434,109148.0
2021-02-05 10:25:00,55.39,55.41,55.35,55.37,95675.0,42.8434,42.8589,42.8125,42.828,95675.0
2021-02-05 10:30:00,55.38,55.5,55.38,55.48,101372.0,42.8357,42.9285,42.8357,42.9131,101372.0
2021-02-05 10:35:00,55.49,55.5,55.46,55.48,100505.0,42.9208,42.9285,42.8976,42.9131,100505.0
2021-02-05 10:40:00,55.48,55.6,55.46,55.6,133584.0,42.9131,43.0059,42.8976,43.0059,133584.0
2021-02-05 10:45:00,55.6,55.6,55.54,55.6,103963.0,43.0059,43.0059,42.9595,43.0059,103963.0
2021-02-05 10:50:00,55.6,55.63,55.57,55.59,130997.0,43.0059,43.0291,42.9827,42.9981,130997.0
2021-02-05 10:55:00,55.58,55.61,55.54,55.6,137626.0,42.9904,43.0136,42.9595,43.0059,137626.0
2021-02-05 11:00:00,55.6,55.68,55.59,55.61,136851.0,43.0059,43.0678,42.9981,43.0136,136851.0
2021-02-05 11:05:00,55.6,55.63,55.47,55.48,177428.0,43.0059,43.0291,42.9053,42.9131,177428.0
2021-02-05 11:10:00,55.49,55.51,55.45,55.5,90562.0,42.9208,42.9363,42.8898,42.9285,90562.0
2021-02-05 11:15:00,55.5,55.5,55.43,55.46,88097.0,42.9285,42.9285,42.8744,42.8976,88097.0
2021-02-05 11:20:00,55.46,55.46,55.36,55.41,121499.0,42.8976,42.8976,42.8202,42.8589,121499.0
2021-02-05 11:25:00,55.4,55.47,55.39,55.46,84184.0,42.8512,42.9053,42.8434,42.8976,84184.0
2021-02-05 11:30:00,55.46,55.47,55.39,55.44,101957.0,42.8976,42.9053,42.8434,42.8821,101957.0
2021-02-05 11:35:00,55.45,55.5,55.44,55.45,103711.0,42.8898,42.9285,42.8821,42.8898,103711.0
2021-02-05 11:40:00,55.46,55.48,55.42,55.43,77803.0,42.8976,42.9131,42.8666,42.8744,77803.0
2021-02-05 11:45:00,55.43,55.43,55.37,55.39,83937.0,42.8744,42.8744,42.828,42.8434,83937.0
2021-02-05 11:50:00,55.39,55.39,55.34,55.36,72454.0,42.8434,42.8434,42.8048,42.8202,72454.0
2021-02-05 11:55:00,55.36,55.36,55.31,55.33,89207.0,42.8202,42.8202,42.7816,42.797,89207.0
2021-02-05 12:00:00,55.33,55.33,55.29,55.3,59561.0,42.797,42.797,42.7661,42.7738,59561.0
2021-02-05 12:05:00,55.29,55.32,55.27,55.3,102803.0,42.7661,42.7893,42.7506,42.7738,102803.0
2021-02-05 12:10:00,55.29,55.31,55.29,55.29,76770.0,42.7661,42.7816,42.7661,42.7661,76770.0
2021-02-05 12:15:00,55.3,55.32,55.27,55.32,66512.0,42.7738,42.7893,42.7506,42.7893,66512.0
2021-02-05 12:20:00,55.32,55.32,55.29,55.29,54852.0,42.7893,42.7893,42.7661,42.7661,54852.0
2021-02-05 12:25:00,55.29,55.33,55.28,55.3,81870.0,42.7661,42.797,42.7584,42.7738,81870.0
2021-02-05 12:30:00,55.3,55.31,55.25,55.25,102373.0,42.7738,42.7816,42.7352,42.7352,102373.0
2021-02-05 12:35:00,55.25,55.27,55.22,55.27,80011.0,42.7352,42.7506,42.7119,42.7506,80011.0
2021-02-05 12:40:00,55.27,55.32,55.26,55.29,56827.0,42.7506,42.7893,42.7429,42.7661,56827.0
2021-02-05 12:45:00,55.3,55.35,55.29,55.32,92724.0,42.7738,42.8125,42.7661,42.7893,92724.0
2021-02-05 12:50:00,55.32,55.36,55.3,55.34,74313.0,42.7893,42.8202,42.7738,42.8048,74313.0
2021-02-05 12:55:00,55.35,55.43,55.34,55.43,82306.0,42.8125,42.8744,42.8048,42.8744,82306.0
2021-02-05 13:00:00,55.42,55.45,55.41,55.42,80125.0,42.8666,42.8898,42.8589,42.8666,80125.0
2021-02-05 13:05:00,55.41,55.43,55.39,55.42,51623.0,42.8589,42.8744,42.8434,42.8666,51623.0
2021-02-05 13:10:00,55.42,55.43,55.36,55.36,78584.0,42.8666,42.8744,42.8202,42.8202,78584.0
2021-02-05 13:15:00,55.37,55.4,55.35,55.37,94397.0,42.828,42.8512,42.8125,42.828,94397.0
2021-02-05 13:20:00,55.37,55.38,55.34,55.35,70070.0,42.828,42.8357,42.8048,42.8125,70070.0
2021-02-05 13:25:00,55.34,55.39,55.31,55.38,71282.0,42.8048,42.8434,42.7816,42.8357,71282.0
2021-02-05 13:30:00,55.37,55.4,55.37,55.4,45058.0,42.828,42.8512,42.828,42.8512,45058.0
2021-02-05 13:35:00,55.39,55.41,55.38,55.39,41601.0,42.8434,42.8589,42.8357,42.8434,41601.0
2021-02-05 13:40:00,55.38,55.39,55.34,55.37,86463.0,42.8357,42.8434,42.8048,42.828,86463.0
2021-02-05 13:45:00,55.37,55.4,55.36,55.38,97447.0,42.828,42.8512,42.8202,42.8357,97447.0
2021-02-05 13:50:00,55.38,55.42,55.37,55.41,58355.0,42.8357,42.8666,42.828,42.8589,58355.0
2021-02-05 13:55:00,55.41,55.45,55.4,55.45,64346.0,42.8589,42.8898,42.8512,42.8898,64346.0
2021-02-05 14:00:00,55.45,55.46,55.42,55.44,72358.0,42.8898,42.8976,42.8666,42.8821,72358.0
2021-02-05 14:05:00,55.44,55.45,55.41,55.42,38701.0,42.8821,42.8898,42.8589,42.8666,38701.0
2021-02-05 14:10:00,55.42,55.45,55.4,55.43,92653.0,42.8666,42.8898,42.8512,42.8744,92653.0
2021-02-05 14:15:00,55.42,55.43,55.39,55.41,81101.0,42.8666,42.8744,42.8434,42.8589,81101.0
2021-02-05 14:20:00,55.41,55.42,55.39,55.41,54798.0,42.8589,42.8666,42.8434,42.8589,54798.0
2021-02-05 14:25:00,55.41,55.43,55.4,55.43,88865.0,42.8589,42.8744,42.8512,42.8744,88865.0
2021-02-05 14:30:00,55.43,55.45,55.41,55.41,55924.0,42.8744,42.8898,42.8589,42.8589,55924.0
2021-02-05 14:35:00,55.41,55.42,55.36,55.37,72125.0,42.8589,42.8666,42.8202,42.828,72125.0
2021-02-05 14:40:00,55.37,55.38,55.35,55.35,50509.0,42.828,42.8357,42.8125,42.8125,50509.0
2021-02-05 14:45:00,55.35,55.37,55.3,55.3,75001.0,42.8125,42.828,42.7738,42.7738,75001.0
2021-02-05 14:50:00,55.31,55.38,55.31,55.37,81409.0,42.7816,42.8357,42.7816,42.828,81409.0
2021-02-05 14:55:00,55.37,55.41,55.36,55.4,68127.0,42.828,42.8589,42.8202,42.8512,68127.0
2021-02-05 15:00:00,55.4,55.41,55.36,55.37,92084.0,42.8512,42.8589,42.8202,42.828,92084.0
2021-02-05 15:05:00,55.38,55.39,55.34,55.39,120366.0,42.8357,42.8434,42.8048,42.8434,120366.0
2021-02-05 15:10:00,55.39,55.41,55.38,55.39,70307.0,42.8434,42.8589,42.8357,42.8434,70307.0
2021-02-05 15:15:00,55.39,55.45,55.38,55.45,112471.0,42.8434,42.8898,42.8357,42.8898,112471.0
2021-02-05 15:20:00,55.45,55.47,55.4,55.46,90067.0,42.8898,42.9053,42.8512,42.8976,90067.0
2021-02-05 15:25:00,55.46,55.47,55.43,55.43,114094.0,42.8976,42.9053,42.8744,42.8744,114094.0
2021-02-05 15:30:00,55.43,55.45,55.42,55.45,96501.0,42.8744,42.8898,42.8666,42.8898,96501.0
2021-02-05 15:35:00,55.45,55.47,55.43,55.45,135240.0,42.8898,42.9053,42.8744,42.8898,135240.0
2021-02-05 15:40:00,55.44,55.45,55.36,55.36,195142.0,42.8821,42.8898,42.8202,42.8202,195142.0
2021-02-05 15:45:00,55.36,55.41,55.35,55.36,159719.0,42.8202,42.8589,42.8125,42.8202,159719.0
2021-02-05 15:50:00,55.35,55.37,55.31,55.34,254884.0,42.8125,42.828,42.7816,42.8048,254884.0
2021-02-05 15:55:00,55.33,55.41,55.32,55.32,424954.0,42.797,42.8589,42.7893,42.7893,424954.0
2021-02-08 09:30:00,55.37,55.44,55.17,55.39,657952.0,42.828,42.8821,42.6733,42.8434,657952.0
2021-02-08 09:35:00,55.39,55.39,55.01,55.05,462570.0,42.8434,42.8434,42.5495,42.5805,462570.0
2021-02-08 09:40:00,55.05,55.19,55.04,55.18,215020.0,42.5805,42.6887,42.5727,42.681,215020.0
2021-02-08 09:45:00,55.18,55.19,55.1,55.17,185665.0,42.681,42.6887,42.6191,42.6733,185665.0
2021-02-08 09:50:00,55.17,55.19,55.06,55.07,225434.0,42.6733,42.6887,42.5882,42.5959,225434.0
2021-02-08 09:55:00,55.07,55.09,55.01,55.07,241491.0,42.5959,42.6114,42.5495,42.5959,241491.0
2021-02-08 10:00:00,55.07,55.22,55.07,55.19,188079.0,42.5959,42.7119,42.5959,42.6887,188079.0
2021-02-08 10:05:00,55.19,55.22,55.1,55.13,122034.0,42.6887,42.7119,42.6191,42.6423,122034.0
2021-02-08 10:10:00,55.13,55.14,55.05,55.12,162662.0,42.6423,42.6501,42.5805,42.6346,162662.0
2021-02-08 10:15:00,55.11,55.24,55.11,55.16,167072.0,42.6269,42.7274,42.6269,42.6655,167072.0
2021-02-08 10:20:00,55.15,55.23,55.13,55.19,103064.0,42.6578,42.7197,42.6423,42.6887,103064.0
2021-02-08 10:25:00,55.2,55.2,55.14,55.16,87762.0,42.6965,42.6965,42.6501,42.6655,87762.0
2021-02-08 10:30:00,55.16,55.22,55.14,55.21,206828.0,42.6655,42.7119,42.6501,42.7042,206828.0
2021-02-08 10:35:00,55.2,55.28,55.2,55.26,125534.0,42.6965,42.7584,42.6965,42.7429,125534.0
2021-02-08 10:40:00,55.26,55.29,55.21,55.23,104713.0,42.7429,42.7661,42.7042,42.7197,104713.0
2021-02-08 10:45:00,55.23,55.26,55.2,55.2,93946.0,42.7197,42.7429,42.6965,42.6965,93946.0
2021-02-08 10:50:00,55.2,55.21,55.09,55.1,130916.0,42.6965,42.7042,42.6114,42.6191,130916.0
2021-02-08 10:55:00,55.1,55.12,54.98,55.05,551250.0,42.6191,42.6346,42.5263,42.5805,551250.0
2021-02-08 11:00:00,55.05,55.07,55.02,55.05,181025.0,42.5805,42.5959,42.5572,42.5805,181025.0
2021-02-08 11:05:00,55.05,55.08,55.01,55.02,155893.0,42.5805,42.6037,42.5495,42.5572,155893.0
2021-02-08 11:10:00,55.02,55.06,54.99,55.05,172647.0,42.5572,42.5882,42.534,42.5805,172647.0
2021-02-08 11:15:00,55.05,55.05,55.0,55.01,99875.0,42.5805,42.5805,42.5418,42.5495,99875.0
2021-02-08 11:20:00,55.01,55.07,54.99,55.05,147954.0,42.5495,42.5959,42.534,42.5805,147954.0
2021-02-08 11:25:00,55.06,55.13,55.04,55.11,120692.0,42.5882,42.6423,42.5727,42.6269,120692.0
2021-02-08 11:30:00,55.12,55.16,55.11,55.15,119015.0,42.6346,42.6655,42.6269,42.6578,119015.0
2021-02-08 11:35:00,55.14,55.14,55.05,55.07,111970.0,42.6501,42.6501,42.5805,42.5959,111970.0
2021-02-08 11:40:00,55.06,55.09,55.05,55.07,100838.0,42.5882,42.6114,42.5805,42.5959,100838.0
2021-02-08 11:45:00,55.07,55.09,55.03,55.06,116401.0,42.5959,42.6114,42.565,42.5882,116401.0
2021-02-08 11:50:00,55.06,55.11,55.06,55.08,98585.0,42.5882,42.6269,42.5882,42.6037,98585.0
2021-02-08 11:55:00,55.09,55.09,55.03,55.04,145766.0,42.6114,42.6114,42.565,42.5727,145766.0
2021-02-08 12:00:00,55.04,55.05,55.02,55.03,72896.0,42.5727,42.5805,42.5572,42.565,72896.0
2021-02-08 12:05:00,55.02,55.05,55.01,55.03,87876.0,42.5572,42.5805,42.5495,42.565,87876.0
2021-02-08 12:10:00,55.03,55.04,55.01,55.02,94165.0,42.565,42.5727,42.5495,42.5572,94165.0
2021-02-08 12:15:00,55.02,55.02,54.95,54.96,213653.0,42.5572,42.5572,42.5031,42.5108,213653.0
2021-02-08 12:20:00,54.97,54.98,54.93,54.94,138275.0,42.5186,42.5263,42.4876,42.4954,138275.0
2021-02-08 12:25:00,54.94,55.01,54.91,54.96,209308.0,42.4954,42.5495,42.4722,42.5108,209308.0
2021-02-08 12:30:00,54.96,54.97,54.93,54.94,96805.0,42.5108,42.5186,42.4876,42.4954,96805.0
2021-02-08 12:35:00,54.94,54.95,54.93,54.94,76146.0,42.4954,42.5031,42.4876,42.4954,76146.0
2021-02-08 12:40:00,54.94,54.94,54.92,54.93,70076.0,42.4954,42.4954,42.4799,42.4876,70076.0
2021-02-08 12:45:00,54.94,54.94,54.89,54.91,154197.0,42.4954,42.4954,42.4567,42.4722,154197.0
2021-02-08 12:50:00,54.9,54.94,54.9,54.94,70195.0,42.4644,42.4954,42.4644,42.4954,70195.0
2021-02-08 12:55:00,54.94,54.96,54.92,54.94,131564.0,42.4954,42.5108,42.4799,42.4954,131564.0
2021-02-08 13:00:00,54.93,54.95,54.92,54.93,122768.0,42.4876,42.5031,42.4799,42.4876,122768.0
2021-02-08 13:05:00,54.93,54.93,54.89,54.9,99326.0,42.4876,42.4876,42.4567,42.4644,99326.0
2021-02-08 13:10:00,54.9,54.92,54.86,54.91,137620.0,42.4644,42.4799,42.4335,42.4722,137620.0
2021-02-08 13:15:00,54.91,54.95,54.91,54.92,97240.0,42.4722,42.5031,42.4722,42.4799,97240.0
2021-02-08 13:20:00,54.93,54.95,54.91,54.93,134647.0,42.4876,42.5031,42.4722,42.4876,134647.0
2021-02-08 13:25:00,54.93,54.93,54.87,54.88,106696.0,42.4876,42.4876,42.4412,42.449,106696.0
2021-02-08 13:30:00,54.88,54.89,54.85,54.86,106097.0,42.449,42.4567,42.4258,42.4335,106097.0
2021-02-08 13:35:00,54.86,54.89,54.83,54.87,212365.0,42.4335,42.4567,42.4103,42.4412,212365.0
2021-02-08 13:40:00,54.87,54.89,54.86,54.87,121066.0,42.4412,42.4567,42.4335,42.4412,121066.0
2021-02-08 13:45:00,54.87,54.89,54.85,54.87,156436.0,42.4412,42.4567,42.4258,42.4412,156436.0
2021-02-08 13:50:00,54.87,54.92,54.85,54.92,192992.0,42.4412,42.4799,42.4258,42.4799,192992.0
2021-02-08 13:55:00,54.91,54.92,54.85,54.89,135571.0,42.4722,42.4799,42.4258,42.4567,135571.0
2021-02-08 14:00:00,54.89,54.92,54.88,54.89,99825.0,42.4567,42.4799,42.449,42.4567,99825.0
2021-02-08 14:05:00,54.9,54.9,54.86,54.88,105969.0,42.4644,42.4644,42.4335,42.449,105969.0
2021-02-08 14:10:00,54.88,54.89,54.87,54.88,104109.0,42.449,42.4567,42.4412,42.449,104109.0
2021-02-08 14:15:00,54.87,54.89,54.86,54.87,89187.0,42.4412,42.4567,42.4335,42.4412,89187.0
2021-02-08 14:20:00,54.86,54.91,54.86,54.88,110423.0,42.4335,42.4722,42.4335,42.449,110423.0
2021-02-08 14:25:00,54.89,54.89,54.86,54.89,85820.0,42.4567,42.4567,42.4335,42.4567,85820.0
2021-02-08 14:30:00,54.89,54.91,54.87,54.91,132831.0,42.4567,42.4722,42.4412,42.4722,132831.0
2021-02-08 14:35:00,54.91,54.92,54.89,54.91,82265.0,42.4722,42.4799,42.4567,42.4722,82265.0
2021-02-08 14:40:00,54.91,54.92,54.87,54.88,126380.0,42.4722,42.4799,42.4412,42.449,126380.0
2021-02-08 14:45:00,54.88,54.88,54.79,54.8,262069.0,42.449,42.449,42.3793,42.3871,262069.0
2021-02-08 14:50:00,54.8,54.86,54.79,54.86,119993.0,42.3871,42.4335,42.3793,42.4335,119993.0
2021-02-08 14:55:00,54.86,54.88,54.85,54.87,117004.0,42.4335,42.449,42.4258,42.4412,117004.0
2021-02-08 15:00:00,54.87,54.9,54.85,54.87,107106.0,42.4412,42.4644,42.4258,42.4412,107106.0
2021-02-08 15:05:00,54.88,54.88,54.84,54.85,103410.0,42.449,42.449,42.418,42.4258,103410.0
2021-02-08 15:10:00,54.85,54.86,54.84,54.85,92146.0,42.4258,42.4335,42.418,42.4258,92146.0
2021-02-08 15:15:00,54.84,54.87,54.83,54.84,154640.0,42.418,42.4412,42.4103,42.418,154640.0
2021-02-08 15:20:00,54.85,54.88,54.84,54.86,129472.0,42.4258,42.449,42.418,42.4335,129472.0
2021-02-08 15:25:00,54.86,54.88,54.84,54.88,240620.0,42.4335,42.449,42.418,42.449,240620.0
2021-02-08 15:30:00,54.88,54.89,54.85,54.88,150202.0,42.449,42.4567,42.4258,42.449,150202.0
2021-02-08 15:35:00,54.88,54.88,54.85,54.87,157453.0,42.449,42.449,42.4258,42.4412,157453.0
2021-02-08 15:40:00,54.87,54.9,54.86,54.9,143010.0,42.4412,42.4644,42.4335,42.4644,143010.0
2021-02-08 15:45:00,54.9,54.93,54.89,54.93,243329.0,42.4644,42.4876,42.4567,42.4876,243329.0
2021-02-08 15:50:00,54.93,54.99,54.92,54.97,359153.0,42.4876,42.534,42.4799,42.5186,359153.0
2021-02-08 15:55:00,54.97,55.09,54.96,55.04,1687551.0,42.5186,42.6114,42.5108,42.5727,1687551.0
2021-02-09 09:30:00,55.02,55.15,54.93,55.01,522546.0,42.5572,42.6578,42.4876,42.5495,522546.0
2021-02-09 09:35:00,55.01,55.11,54.96,55.08,207312.0,42.5495,42.6269,42.5108,42.6037,207312.0
2021-02-09 09:40:00,55.07,55.11,54.95,55.0,140232.0,42.5959,42.6269,42.5031,42.5418,140232.0
2021-02-09 09:45:00,55.0,55.04,54.97,55.03,158777.0,42.5418,42.5727,42.5186,42.565,158777.0
2021-02-09 09:50:00,55.03,55.08,54.98,55.06,130653.0,42.565,42.6037,42.5263,42.5882,130653.0
2021-02-09 09:55:00,55.06,55.08,54.97,55.01,194250.0,42.5882,42.6037,42.5186,42.5495,194250.0
2021-02-09 10:00:00,55.0,55.01,54.91,54.92,197082.0,42.5418,42.5495,42.4722,42.4799,197082.0
2021-02-09 10:05:00,54.91,54.93,54.78,54.9,256851.0,42.4722,42.4876,42.3716,42.4644,256851.0
2021-02-09 10:10:00,54.9,54.9,54.78,54.78,214977.0,42.4644,42.4644,42.3716,42.3716,214977.0
2021-02-09 10:15:00,54.79,54.81,54.76,54.79,242928.0,42.3793,42.3948,42.3561,42.3793,242928.0
2021-02-09 10:20:00,54.79,54.83,54.77,54.77,200460.0,42.3793,42.4103,42.3639,42.3639,200460.0
2021-02-09 10:25:00,54.78,54.81,54.77,54.8,166389.0,42.3716,42.3948,42.3639,42.3871,166389.0
2021-02-09 10:30:00,54.8,54.91,54.8,54.89,130076.0,42.3871,42.4722,42.3871,42.4567,130076.0
2021-02-09 10:35:00,54.89,54.9,54.81,54.82,97132.0,42.4567,42.4644,42.3948,42.4026,97132.0
2021-02-09 10:40:00,54.83,54.83,54.78,54.78,108347.0,42.4103,42.4103,42.3716,42.3716,108347.0
2021-02-09 10:45:00,54.79,54.8,54.72,54.77,281976.0,42.3793,42.3871,42.3252,42.3639,281976.0
2021-02-09 10:50:00,54.77,54.8,54.76,54.8,80335.0,42.3639,42.3871,42.3561,42.3871,80335.0
2021-02-09 10:55:00,54.8,54.82,54.79,54.8,131344.0,42.3871,42.4026,42.3793,42.3871,131344.0
2021-02-09 11:00:00,54.79,54.81,54.77,54.78,107028.0,42.3793,42.3948,42.3639,42.3716,107028.0
2021-02-09 11:05:00,54.78,54.79,54.72,54.72,114752.0,42.3716,42.3793,42.3252,42.3252,114752.0
2021-02-09 11:10:00,54.73,54.76,54.71,54.74,273308.0,42.3329,42.3561,42.3175,42.3407,273308.0
2021-02-09 11:15:00,54.73,54.77,54.72,54.76,108783.0,42.3329,42.3639,42.3252,42.3561,108783.0
2021-02-09 11:20:00,54.75,54.76,54.72,54.73,87361.0,42.3484,42.3561,42.3252,42.3329,87361.0
2021-02-09 11:25:00,54.73,54.74,54.69,54.74,307862.0,42.3329,42.3407,42.302,42.3407,307862.0
2021-02-09 11:30:00,54.73,54.75,54.72,54.75,78520.0,42.3329,42.3484,42.3252,42.3484,78520.0
2021-02-09 11:35:00,54.75,54.76,54.69,54.7,202239.0,42.3484,42.3561,42.302,42.3097,202239.0
2021-02-09 11:40:00,54.7,54.71,54.69,54.7,90908.0,42.3097,42.3175,42.302,42.3097,90908.0
2021-02-09 11:45:00,54.7,54.71,54.68,54.69,164705.0,42.3097,42.3175,42.2943,42.302,164705.0
2021-02-09 11:50:00,54.69,54.74,54.68,54.73,117763.0,42.302,42.3407,42.2943,42.3329,117763.0
2021-02-09 11:55:00,54.74,54.77,54.73,54.75,104779.0,42.3407,42.3639,42.3329,42.3484,104779.0
2021-02-09 12:00:00,54.75,54.81,54.74,54.79,155226.0,42.3484,42.3948,42.3407,42.3793,155226.0
2021-02-09 12:05:00,54.79,54.82,54.78,54.82,134703.0,42.3793,42.4026,42.3716,42.4026,134703.0
2021-02-09 12:10:00,54.82,54.83,54.8,54.82,107510.0,42.4026,42.4103,42.3871,42.4026,107510.0
2021-02-09 12:15:00,54.82,54.9,54.81,54.9,88664.0,42.4026,42.4644,42.3948,42.4644,88664.0
2021-02-09 12:20:00,54.9,54.93,54.89,54.93,120594.0,42.4644,42.4876,42.4567,42.4876,120594.0
2021-02-09 12:25:00,54.92,54.94,54.89,54.9,70803.0,42.4799,42.4954,42.4567,42.4644,70803.0
2021-02-09 12:30:00,54.9,54.9,54.82,54.83,94913.0,42.4644,42.4644,42.4026,42.4103,94913.0
2021-02-09 12:35:00,54.83,54.88,54.81,54.82,112649.0,42.4103,42.449,42.3948,42.4026,112649.0
2021-02-09 12:40:00,54.82,54.83,54.78,54.81,116592.0,42.4026,42.4103,42.3716,42.3948,116592.0
2021-02-09 12:45:00,54.8,54.89,54.79,54.88,685285.0,42.3871,42.4567,42.3793,42.449,685285.0
2021-02-09 12:50:00,54.87,54.97,54.87,54.97,206568.0,42.4412,42.5186,42.4412,42.5186,206568.0
2021-02-09 12:55:00,54.97,54.98,54.92,54.93,146592.0,42.5186,42.5263,42.4799,42.4876,146592.0
2021-02-09 13:00:00,54.92,55.0,54.92,54.98,241242.0,42.4799,42.5418,42.4799,42.5263,241242.0
2021-02-09 13:05:00,54.98,54.99,54.93,54.93,107821.0,42.5263,42.534,42.4876,42.4876,107821.0
2021-02-09 13:10:00,54.94,54.99,54.93,54.96,335320.0,42.4954,42.534,42.4876,42.5108,335320.0
2021-02-09 13:15:00,54.96,55.01,54.95,55.01,200916.0,42.5108,42.5495,42.5031,42.5495,200916.0
2021-02-09 13:20:00,55.01,55.03,55.0,55.02,88771.0,42.5495,42.565,42.5418,42.5572,88771.0
2021-02-09 13:25:00,55.02,55.03,55.0,55.01,62562.0,42.5572,42.565,42.5418,42.5495,62562.0
2021-02-09 13:30:00,55.01,55.04,55.0,55.04,209038.0,42.5495,42.5727,42.5418,42.5727,209038.0
2021-02-09 13:35:00,55.04,55.09,55.03,55.09,70541.0,42.5727,42.6114,42.565,42.6114,70541.0
2021-02-09 13:40:00,55.08,55.11,55.05,55.06,171519.0,42.6037,42.6269,42.5805,42.5882,171519.0
2021-02-09 13:45:00,55.07,55.12,55.06,55.09,81905.0,42.5959,42.6346,42.5882,42.6114,81905.0
2021-02-09 13:50:00,55.1,55.12,55.08,55.12,46548.0,42.6191,42.6346,42.6037,42.6346,46548.0
2021-02-09 13:55:00,55.11,55.18,55.06,55.1,298658.0,42.6269,42.681,42.5882,42.6191,298658.0
2021-02-09 14:00:00,55.09,55.17,55.09,55.15,130636.0,42.6114,42.6733,42.6114,42.6578,130636.0
2021-02-09 14:05:00,55.16,55.24,55.15,55.23,168349.0,42.6655,42.7274,42.6578,42.7197,168349.0
2021-02-09 14:10:00,55.22,55.26,55.22,55.26,145313.0,42.7119,42.7429,42.7119,42.7429,145313.0
2021-02-09 14:15:00,55.26,55.26,55.2,55.23,133818.0,42.7429,42.7429,42.6965,42.7197,133818.0
2021-02-09 14:20:00,55.23,55.26,55.22,55.22,182920.0,42.7197,42.7429,42.7119,42.7119,182920.0
2021-02-09 14:25:00,55.23,55.23,55.15,55.19,146189.0,42.7197,42.7197,42.6578,42.6887,146189.0
2021-02-09 14:30:00,55.18,55.24,55.18,55.2,146927.0,42.681,42.7274,42.681,42.6965,146927.0
2021-02-09 14:35:00,55.2,55.23,55.19,55.23,192847.0,42.6965,42.7197,42.6887,42.7197,192847.0
2021-02-09 14:40:00,55.23,55.29,55.22,55.29,164335.0,42.7197,42.7661,42.7119,42.7661,164335.0
2021-02-09 14:45:00,55.28,55.3,55.26,55.27,109166.0,42.7584,42.7738,42.7429,42.7506,109166.0
2021-02-09 14:50:00,55.27,55.27,55.24,55.26,101140.0,42.7506,42.7506,42.7274,42.7429,101140.0
2021-02-09 14:55:00,55.26,55.26,55.19,55.21,182497.0,42.7429,42.7429,42.6887,42.7042,182497.0
2021-02-09 15:00:00,55.22,55.23,55.2,55.21,128012.0,42.7119,42.7197,42.6965,42.7042,128012.0
2021-02-09 15:05:00,55.2,55.23,55.18,55.23,144519.0,42.6965,42.7197,42.681,42.7197,144519.0
2021-02-09 15:10:00,55.23,55.23,55.16,55.19,91336.0,42.7197,42.7197,42.6655,42.6887,91336.0
2021-02-09 15:15:00,55.19,55.2,55.16,55.18,119304.0,42.6887,42.6965,42.6655,42.681,119304.0
2021-02-09 15:20:00,55.18,55.2,55.15,55.19,138390.0,42.681,42.6965,42.6578,42.6887,138390.0
2021-02-09 15:25:00,55.19,55.23,55.18,55.18,118270.0,42.6887,42.7197,42.681,42.681,118270.0
2021-02-09 15:30:00,55.19,55.2,55.15,55.17,153554.0,42.6887,42.6965,42.6578,42.6733,153554.0
2021-02-09 15:35:00,55.18,55.19,55.15,55.15,150572.0,42.681,42.6887,42.6578,42.6578,150572.0
2021-02-09 15:40:00,55.15,55.16,55.06,55.08,230381.0,42.6578,42.6655,42.5882,42.6037,230381.0
2021-02-09 15:45:00,55.09,55.1,55.05,55.08,206911.0,42.6114,42.6191,42.5805,42.6037,206911.0
2021-02-09 15:50:00,55.08,55.09,55.02,55.05,264818.0,42.6037,42.6114,42.5572,42.5805,264818.0
2021-02-09 15:55:00,55.05,55.08,54.97,55.0,1236634.0,42.5805,42.6037,42.5186,42.5418,1236634.0
2021-02-10 09:30:00,55.22,55.34,55.13,55.34,543173.0,42.7119,42.8048,42.6423,42.8048,543173.0
2021-02-10 09:35:00,55.34,55.35,55.18,55.2,190343.0,42.8048,42.8125,42.681,42.6965,190343.0
2021-02-10 09:40:00,55.2,55.26,55.17,55.17,136515.0,42.6965,42.7429,42.6733,42.6733,136515.0
2021-02-10 09:45:00,55.17,55.17,55.01,55.06,229554.0,42.6733,42.6733,42.5495,42.5882,229554.0
2021-02-10 09:50:00,55.06,55.08,55.02,55.03,144430.0,42.5882,42.6037,42.5572,42.565,144430.0
2021-02-10 09:55:00,55.04,55.1,55.01,55.06,153503.0,42.5727,42.6191,42.5495,42.5882,153503.0
2021-02-10 10:00:00,55.07,55.12,55.04,55.06,157266.0,42.5959,42.6346,42.5727,42.5882,157266.0
2021-02-10 10:05:00,55.05,55.14,54.99,55.14,218893.0,42.5805,42.6501,42.534,42.6501,218893.0
2021-02-10 10:10:00,55.13,55.25,55.09,55.2,195345.0,42.6423,42.7352,42.6114,42.6965,195345.0
2021-02-10 10:15:00,55.21,55.25,55.17,55.2,158815.0,42.7042,42.7352,42.6733,42.6965,158815.0
2021-02-10 10:20:00,55.19,55.38,55.17,55.36,251188.0,42.6887,42.8357,42.6733,42.8202,251188.0
2021-02-10 10:25:00,55.36,55.38,55.19,55.2,227770.0,42.8202,42.8357,42.6887,42.6965,227770.0
2021-02-10 10:30:00,55.22,55.33,55.2,55.29,164978.0,42.7119,42.797,42.6965,42.7661,164978.0
2021-02-10 10:35:00,55.28,55.34,55.24,55.28,135695.0,42.7584,42.8048,42.7274,42.7584,135695.0
2021-02-10 10:40:00,55.28,55.33,55.25,55.3,158974.0,42.7584,42.797,42.7352,42.7738,158974.0
2021-02-10 10:45:00,55.31,55.44,55.29,55.44,250689.0,42.7816,42.8821,42.7661,42.8821,250689.0
2021-02-10 10:50:00,55.44,55.44,55.33,55.34,142440.0,42.8821,42.8821,42.797,42.8048,142440.0
2021-02-10 10:55:00,55.34,55.39,55.26,55.3,123992.0,42.8048,42.8434,42.7429,42.7738,123992.0
2021-02-10 11:00:00,55.3,55.33,55.26,55.3,153443.0,42.7738,42.797,42.7429,42.7738,153443.0
2021-02-10 11:05:00,55.3,55.31,55.26,55.26,96369.0,42.7738,42.7816,42.7429,42.7429,96369.0
2021-02-10 11:10:00,55.27,55.39,55.26,55.39,123290.0,42.7506,42.8434,42.7429,42.8434,123290.0
2021-02-10 11:15:00,55.39,55.39,55.32,55.34,85060.0,42.8434,42.8434,42.7893,42.8048,85060.0
2021-02-10 11:20:00,55.35,55.35,55.27,55.28,74445.0,42.8125,42.8125,42.7506,42.7584,74445.0
2021-02-10 11:25:00,55.28,55.33,55.26,55.29,79348.0,42.7584,42.797,42.7429,42.7661,79348.0
2021-02-10 11:30:00,55.3,55.31,55.24,55.25,97940.0,42.7738,42.7816,42.7274,42.7352,97940.0
2021-02-10 11:35:00,55.25,55.28,55.22,55.23,74432.0,42.7352,42.7584,42.7119,42.7197,74432.0
2021-02-10 11:40:00,55.23,55.23,55.2,55.21,101442.0,42.7197,42.7197,42.6965,42.7042,101442.0
2021-02-10 11:45:00,55.21,55.28,55.2,55.26,80761.0,42.7042,42.7584,42.6965,42.7429,80761.0
2021-02-10 11:50:00,55.26,55.29,55.23,55.28,64394.0,42.7429,42.7661,42.7197,42.7584,64394.0
2021-02-10 11:55:00,55.28,55.31,55.27,55.29,100682.0,42.7584,42.7816,42.7506,42.7661,100682.0
2021-02-10 12:00:00,55.29,55.29,55.19,55.2,176566.0,42.7661,42.7661,42.6887,42.6965,176566.0
2021-02-10 12:05:00,55.2,55.24,55.16,55.23,296745.0,42.6965,42.7274,42.6655,42.7197,296745.0
2021-02-10 12:10:00,55.23,55.24,55.18,55.21,86697.0,42.7197,42.7274,42.681,42.7042,86697.0
2021-02-10 12:15:00,55.21,55.22,55.16,55.16,76893.0,42.7042,42.7119,42.6655,42.6655,76893.0
2021-02-10 12:20:00,55.16,55.18,55.12,55.13,104262.0,42.6655,42.681,42.6346,42.6423,104262.0
2021-02-10 12:25:00,55.13,55.19,55.12,55.18,91168.0,42.6423,42.6887,42.6346,42.681,91168.0
2021-02-10 12:30:00,55.18,55.18,55.09,55.1,85756.0,42.681,42.681,42.6114,42.6191,85756.0
2021-02-10 12:35:00,55.1,55.12,55.09,55.12,95901.0,42.6191,42.6346,42.6114,42.6346,95901.0
2021-02-10 12:40:00,55.12,55.12,55.08,55.08,68553.0,42.6346,42.6346,42.6037,42.6037,68553.0
2021-02-10 12:45:00,55.09,55.14,55.07,55.14,124588.0,42.6114,42.6501,42.5959,42.6501,124588.0
2021-02-10 12:50:00,55.14,55.21,55.13,55.21,298050.0,42.6501,42.7042,42.6423,42.7042,298050.0
2021-02-10 12:55:00,55.21,55.23,55.09,55.11,154580.0,42.7042,42.7197,42.6114,42.6269,154580.0
2021-02-10 13:00:00,55.11,55.13,55.08,55.1,193598.0,42.6269,42.6423,42.6037,42.6191,193598.0
2021-02-10 13:05:00,55.1,55.14,55.1,55.12,84173.0,42.6191,42.6501,42.6191,42.6346,84173.0
2021-02-10 13:10:00,55.12,55.12,55.08,55.09,65543.0,42.6346,42.6346,42.6037,42.6114,65543.0
2021-02-10 13:15:00,55.09,55.1,55.06,55.07,105243.0,42.6114,42.6191,42.5882,42.5959,105243.0
2021-02-10 13:20:00,55.07,55.09,55.05,55.05,173262.0,42.5959,42.6114,42.5805,42.5805,173262.0
2021-02-10 13:25:00,55.05,55.06,55.02,55.02,77531.0,42.5805,42.5882,42.5572,42.5572,77531.0
2021-02-10 13:30:00,55.03,55.09,55.02,55.06,184511.0,42.565,42.6114,42.5572,42.5882,184511.0
2021-02-10 13:35:00,55.05,55.09,55.04,55.08,77482.0,42.5805,42.6114,42.5727,42.6037,77482.0
2021-02-10 13:40:00,55.09,55.1,55.04,55.06,88059.0,42.6114,42.6191,42.5727,42.5882,88059.0
2021-02-10 13:45:00,55.06,55.06,55.03,55.04,99249.0,42.5882,42.5882,42.565,42.5727,99249.0
2021-02-10 13:50:00,55.04,55.05,55.03,55.03,74403.0,42.5727,42.5805,42.565,42.565,74403.0
2021-02-10 13:55:00,55.03,55.06,55.02,55.05,100826.0,42.565,42.5882,42.5572,42.5805,100826.0
2021-02-10 14:00:00,55.05,55.07,55.03,55.05,124305.0,42.5805,42.5959,42.565,42.5805,124305.0
2021-02-10 14:05:00,55.05,55.06,55.02,55.02,103859.0,42.5805,42.5882,42.5572,42.5572,103859.0
2021-02-10 14:10:00,55.02,55.03,54.99,55.01,231067.0,42.5572,42.565,42.534,42.5495,231067.0
2021-02-10 14:15:00,55.02,55.02,54.99,55.0,229131.0,42.5572,42.5572,42.534,42.5418,229131.0
2021-02-10 14:20:00,55.0,55.0,54.92,54.97,114851.0,42.5418,42.5418,42.4799,42.5186,114851.0
2021-02-10 14:25:00,54.97,55.01,54.96,55.0,208697.0,42.5186,42.5495,42.5108,42.5418,208697.0
2021-02-10 14:30:00,55.0,55.03,54.99,55.02,233854.0,42.5418,42.565,42.534,42.5572,233854.0
2021-02-10 14:35:00,55.02,55.02,54.97,54.98,207631.0,42.5572,42.5572,42.5186,42.5263,207631.0
2021-02-10 14:40:00,54.98,55.01,54.97,54.99,120242.0,42.5263,42.5495,42.5186,42.534,120242.0
2021-02-10 14:45:00,55.0,55.0,54.98,54.99,98156.0,42.5418,42.5418,42.5263,42.534,98156.0
2021-02-10 14:50:00,54.98,55.0,54.98,55.0,131066.0,42.5263,42.5418,42.5263,42.5418,131066.0
2021-02-10 14:55:00,55.0,55.01,54.98,55.0,109731.0,42.5418,42.5495,42.5263,42.5418,109731.0
2021-02-10 15:00:00,54.99,55.0,54.98,55.0,146749.0,42.534,42.5418,42.5263,42.5418,146749.0
2021-02-10 15:05:00,54.99,55.01,54.99,55.0,116946.0,42.534,42.5495,42.534,42.5418,116946.0
2021-02-10 15:10:00,55.01,55.04,55.0,55.02,163832.0,42.5495,42.5727,42.5418,42.5572,163832.0
2021-02-10 15:15:00,55.02,55.02,55.0,55.01,93317.0,42.5572,42.5572,42.5418,42.5495,93317.0
2021-02-10 15:20:00,55.01,55.02,54.99,55.0,142344.0,42.5495,42.5572,42.534,42.5418,142344.0
2021-02-10 15:25:00,55.0,55.01,54.98,55.01,218038.0,42.5418,42.5495,42.5263,42.5495,218038.0
2021-02-10 15:30:00,55.01,55.04,54.99,55.04,229325.0,42.5495,42.5727,42.534,42.5727,229325.0
2021-02-10 15:35:00,55.04,55.04,54.98,54.98,191249.0,42.5727,42.5727,42.5263,42.5263,191249.0
2021-02-10 15:40:00,54.99,54.99,54.94,54.94,164028.0,42.534,42.534,42.4954,42.4954,164028.0
2021-02-10 15:45:00,54.95,54.99,54.93,54.97,219631.0,42.5031,42.534,42.4876,42.5186,219631.0
2021-02-10 15:50:00,54.97,54.99,54.96,54.98,359523.0,42.5186,42.534,42.5108,42.5263,359523.0
2021-02-10 15:55:00,54.98,54.99,54.95,54.96,871259.0,42.5263,42.534,42.5031,42.5108,871259.0
2021-02-11 09:30:00,55.02,55.06,54.9,54.98,569018.0,42.5572,42.5882,42.4644,42.5263,569018.0
2021-02-11 09:35:00,54.97,55.0,54.81,54.88,177961.0,42.5186,42.5418,42.3948,42.449,177961.0
2021-02-11 09:40:00,54.88,54.97,54.82,54.84,144796.0,42.449,42.5186,42.4026,42.418,144796.0
2021-02-11 09:45:00,54.85,54.92,54.84,54.91,235359.0,42.4258,42.4799,42.418,42.4722,235359.0
2021-02-11 09:50:00,54.91,54.94,54.89,54.94,317491.0,42.4722,42.4954,42.4567,42.4954,317491.0
2021-02-11 09:55:00,54.93,54.94,54.85,54.88,228791.0,42.4876,42.4954,42.4258,42.449,228791.0
2021-02-11 10:00:00,54.88,54.91,54.84,54.89,263322.0,42.449,42.4722,42.418,42.4567,263322.0
2021-02-11 10:05:00,54.9,54.9,54.83,54.85,170929.0,42.4644,42.4644,42.4103,42.4258,170929.0
2021-02-11 10:10:00,54.85,54.88,54.84,54.88,218940.0,42.4258,42.449,42.418,42.449,218940.0
2021-02-11 10:15:00,54.87,54.95,54.85,54.86,127815.0,42.4412,42.5031,42.4258,42.4335,127815.0
2021-02-11 10:20:00,54.87,54.89,54.73,54.78,345264.0,42.4412,42.4567,42.3329,42.3716,345264.0
2021-02-11 10:25:00,54.79,54.87,54.75,54.87,227401.0,42.3793,42.4412,42.3484,42.4412,227401.0
2021-02-11 10:30:00,54.87,54.87,54.73,54.78,288758.0,42.4412,42.4412,42.3329,42.3716,288758.0
2021-02-11 10:35:00,54.78,54.8,54.76,54.79,236542.0,42.3716,42.3871,42.3561,42.3793,236542.0
2021-02-11 10:40:00,54.79,54.82,54.7,54.72,228966.0,42.3793,42.4026,42.3097,42.3252,228966.0
2021-02-11 10:45:00,54.71,54.74,54.65,54.66,282141.0,42.3175,42.3407,42.2711,42.2788,282141.0
2021-02-11 10:50:00,54.67,54.74,54.66,54.71,158812.0,42.2865,42.3407,42.2788,42.3175,158812.0
2021-02-11 10:55:00,54.71,54.71,54.65,54.68,151319.0,42.3175,42.3175,42.2711,42.2943,151319.0
2021-02-11 11:00:00,54.68,54.68,54.63,54.65,181586.0,42.2943,42.2943,42.2556,42.2711,181586.0
2021-02-11 11:05:00,54.64,54.69,54.61,54.68,195733.0,42.2633,42.302,42.2401,42.2943,195733.0
2021-02-11 11:10:00,54.67,54.68,54.57,54.58,208440.0,42.2865,42.2943,42.2092,42.2169,208440.0
2021-02-11 11:15:00,54.58,54.58,54.55,54.55,113777.0,42.2169,42.2169,42.1937,42.1937,113777.0
2021-02-11 11:20:00,54.56,54.57,54.55,54.55,133167.0,42.2014,42.2092,42.1937,42.1937,133167.0
2021-02-11 11:25:00,54.56,54.56,54.53,54.55,261774.0,42.2014,42.2014,42.1782,42.1937,261774.0
2021-02-11 11:30:00,54.55,54.58,54.55,54.57,148273.0,42.1937,42.2169,42.1937,42.2092,148273.0
2021-02-11 11:35:00,54.57,54.57,54.55,54.55,164070.0,42.2092,42.2092,42.1937,42.1937,164070.0
2021-02-11 11:40:00,54.55,54.57,54.55,54.55,121158.0,42.1937,42.2092,42.1937,42.1937,121158.0
2021-02-11 11:45:00,54.55,54.56,54.52,54.53,162910.0,42.1937,42.2014,42.1705,42.1782,162910.0
2021-02-11 11:50:00,54.53,54.53,54.48,54.5,455044.0,42.1782,42.1782,42.1396,42.155,455044.0
2021-02-11 11:55:00,54.49,54.5,54.48,54.49,114878.0,42.1473,42.155,42.1396,42.1473,114878.0
2021-02-11 12:00:00,54.48,54.51,54.48,54.51,163013.0,42.1396,42.1628,42.1396,42.1628,163013.0
2021-02-11 12:05:00,54.51,54.51,54.48,54.51,151645.0,42.1628,42.1628,42.1396,42.1628,151645.0
2021-02-11 12:10:00,54.51,54.52,54.5,54.52,287802.0,42.1628,42.1705,42.155,42.1705,287802.0
2021-02-11 12:15:00,54.52,54.53,54.51,54.52,174141.0,42.1705,42.1782,42.1628,42.1705,174141.0
2021-02-11 12:20:00,54.52,54.52,54.48,54.51,244577.0,42.1705,42.1705,42.1396,42.1628,244577.0
2021-02-11 12:25:00,54.52,54.69,54.51,54.68,247663.0,42.1705,42.302,42.1628,42.2943,247663.0
2021-02-11 12:30:00,54.68,54.73,54.61,54.65,291860.0,42.2943,42.3329,42.2401,42.2711,291860.0
2021-02-11 12:35:00,54.65,54.66,54.61,54.62,103683.0,42.2711,42.2788,42.2401,42.2479,103683.0
2021-02-11 12:40:00,54.61,54.65,54.6,54.63,73293.0,42.2401,42.2711,42.2324,42.2556,73293.0
2021-02-11 12:45:00,54.63,54.66,54.61,54.63,95640.0,42.2556,42.2788,42.2401,42.2556,95640.0
2021-02-11 12:50:00,54.63,54.66,54.62,54.63,62369.0,42.2556,42.2788,42.2479,42.2556,62369.0
2021-02-11 12:55:00,54.63,54.66,54.61,54.63,70957.0,42.2556,42.2788,42.2401,42.2556,70957.0
2021-02-11 13:00:00,54.63,54.67,54.62,54.65,125332.0,42.2556,42.2865,42.2479,42.2711,125332.0
2021-02-11 13:05:00,54.64,54.66,54.62,54.63,108327.0,42.2633,42.2788,42.2479,42.2556,108327.0
2021-02-11 13:10:00,54.63,54.65,54.6,54.62,85690.0,42.2556,42.2711,42.2324,42.2479,85690.0
2021-02-11 13:15:00,54.62,54.63,54.61,54.62,31147.0,42.2479,42.2556,42.2401,42.2479,31147.0
2021-02-11 13:20:00,54.62,54.68,54.61,54.68,85039.0,42.2479,42.2943,42.2401,42.2943,85039.0
2021-02-11 13:25:00,54.68,54.68,54.64,54.66,139476.0,42.2943,42.2943,42.2633,42.2788,139476.0
2021-02-11 13:30:00,54.66,54.66,54.64,54.65,103727.0,42.2788,42.2788,42.2633,42.2711,103727.0
2021-02-11 13:35:00,54.65,54.65,54.61,54.63,67094.0,42.2711,42.2711,42.2401,42.2556,67094.0
2021-02-11 13:40:00,54.63,54.66,54.62,54.64,52736.0,42.2556,42.2788,42.2479,42.2633,52736.0
2021-02-11 13:45:00,54.64,54.66,54.61,54.65,73236.0,42.2633,42.2788,42.2401,42.2711,73236.0
2021-02-11 13:50:00,54.64,54.66,54.63,54.65,63116.0,42.2633,42.2788,42.2556,42.2711,63116.0
2021-02-11 13:55:00,54.66,54.66,54.62,54.63,107348.0,42.2788,42.2788,42.2479,42.2556,107348.0
2021-02-11 14:00:00,54.63,54.63,54.57,54.59,122278.0,42.2556,42.2556,42.2092,42.2246,122278.0
2021-02-11 14:05:00,54.59,54.62,54.58,54.62,48840.0,42.2246,42.2479,42.2169,42.2479,48840.0
2021-02-11 14:10:00,54.62,54.67,54.6,54.66,76000.0,42.2479,42.2865,42.2324,42.2788,76000.0
2021-02-11 14:15:00,54.66,54.71,54.66,54.71,57850.0,42.2788,42.3175,42.2788,42.3175,57850.0
2021-02-11 14:20:00,54.7,54.72,54.67,54.71,71989.0,42.3097,42.3252,42.2865,42.3175,71989.0
2021-02-11 14:25:00,54.72,54.75,54.7,54.71,139160.0,42.3252,42.3484,42.3097,42.3175,139160.0
2021-02-11 14:30:00,54.71,54.72,54.67,54.69,111393.0,42.3175,42.3252,42.2865,42.302,111393.0
2021-02-11 14:35:00,54.69,54.69,54.63,54.68,95279.0,42.302,42.302,42.2556,42.2943,95279.0
2021-02-11 14:40:00,54.67,54.69,54.65,54.69,66963.0,42.2865,42.302,42.2711,42.302,66963.0
2021-02-11 14:45:00,54.69,54.71,54.67,54.7,54612.0,42.302,42.3175,42.2865,42.3097,54612.0
2021-02-11 14:50:00,54.7,54.72,54.67,54.71,65493.0,42.3097,42.3252,42.2865,42.3175,65493.0
2021-02-11 14:55:00,54.71,54.73,54.69,54.71,89537.0,42.3175,42.3329,42.302,42.3175,89537.0
2021-02-11 15:00:00,54.71,54.71,54.68,54.71,84543.0,42.3175,42.3175,42.2943,42.3175,84543.0
2021-02-11 15:05:00,54.71,54.72,54.69,54.72,159079.0,42.3175,42.3252,42.302,42.3252,159079.0
2021-02-11 15:10:00,54.72,54.72,54.69,54.71,98479.0,42.3252,42.3252,42.302,42.3175,98479.0
2021-02-11 15:15:00,54.7,54.71,54.69,54.69,82911.0,42.3097,42.3175,42.302,42.302,82911.0
2021-02-11 15:20:00,54.69,54.71,54.67,54.68,155646.0,42.302,42.3175,42.2865,42.2943,155646.0
2021-02-11 15:25:00,54.68,54.71,54.66,54.66,103109.0,42.2943,42.3175,42.2788,42.2788,103109.0
2021-02-11 15:30:00,54.66,54.71,54.66,54.67,187057.0,42.2788,42.3175,42.2788,42.2865,187057.0
2021-02-11 15:35:00,54.67,54.68,54.64,54.65,149150.0,42.2865,42.2943,42.2633,42.2711,149150.0
2021-02-11 15:40:00,54.64,54.67,54.64,54.66,153494.0,42.2633,42.2865,42.2633,42.2788,153494.0
2021-02-11 15:45:00,54.66,54.71,54.64,54.68,261994.0,42.2788,42.3175,42.2633,42.2943,261994.0
2021-02-11 15:50:00,54.68,54.68,54.62,54.63,467516.0,42.2943,42.2943,42.2479,42.2556,467516.0
2021-02-11 15:55:00,54.64,54.66,54.6,54.6,1020172.0,42.2633,42.2788,42.2324,42.2324,1020172.0
2021-02-12 09:30:00,54.42,54.67,54.42,54.63,467054.0,42.0932,42.2865,42.0932,42.2556,467054.0
2021-02-12 09:35:00,54.63,54.68,54.51,54.55,277324.0,42.2556,42.2943,42.1628,42.1937,277324.0
2021-02-12 09:40:00,54.56,54.57,54.5,54.53,120771.0,42.2014,42.2092,42.155,42.1782,120771.0
2021-02-12 09:45:00,54.52,54.57,54.48,54.53,128659.0,42.1705,42.2092,42.1396,42.1782,128659.0
2021-02-12 09:50:00,54.52,54.55,54.47,54.55,106875.0,42.1705,42.1937,42.1318,42.1937,106875.0
2021-02-12 09:55:00,54.55,54.55,54.5,54.54,80104.0,42.1937,42.1937,42.155,42.186,80104.0
2021-02-12 10:00:00,54.54,54.54,54.46,54.47,120242.0,42.186,42.186,42.1241,42.1318,120242.0
2021-02-12 10:05:00,54.46,54.49,54.44,54.47,114452.0,42.1241,42.1473,42.1086,42.1318,114452.0
2021-02-12 10:10:00,54.48,54.48,54.43,54.44,156633.0,42.1396,42.1396,42.1009,42.1086,156633.0
2021-02-12 10:15:00,54.44,54.5,54.42,54.48,230605.0,42.1086,42.155,42.0932,42.1396,230605.0
2021-02-12 10:20:00,54.48,54.49,54.44,54.49,137699.0,42.1396,42.1473,42.1086,42.1473,137699.0
2021-02-12 10:25:00,54.48,54.49,54.43,54.46,106698.0,42.1396,42.1473,42.1009,42.1241,106698.0
2021-02-12 10:30:00,54.46,54.47,54.42,54.44,196447.0,42.1241,42.1318,42.0932,42.1086,196447.0
2021-02-12 10:35:00,54.44,54.48,54.42,54.47,133775.0,42.1086,42.1396,42.0932,42.1318,133775.0
2021-02-12 10:40:00,54.47,54.58,54.46,54.55,157414.0,42.1318,42.2169,42.1241,42.1937,157414.0
2021-02-12 10:45:00,54.55,54.64,54.55,54.6,163022.0,42.1937,42.2633,42.1937,42.2324,163022.0
2021-02-12 10:50:00,54.6,54.6,54.5,54.5,122304.0,42.2324,42.2324,42.155,42.155,122304.0
2021-02-12 10:55:00,54.5,54.54,54.48,54.51,141670.0,42.155,42.186,42.1396,42.1628,141670.0
2021-02-12 11:00:00,54.51,54.51,54.4,54.41,154685.0,42.1628,42.1628,42.0777,42.0854,154685.0
2021-02-12 11:05:00,54.41,54.48,54.41,54.45,109448.0,42.0854,42.1396,42.0854,42.1164,109448.0
2021-02-12 11:10:00,54.45,54.45,54.41,54.44,94336.0,42.1164,42.1164,42.0854,42.1086,94336.0
2021-02-12 11:15:00,54.44,54.47,54.43,54.44,95522.0,42.1086,42.1318,42.1009,42.1086,95522.0
2021-02-12 11:20:00,54.44,54.46,54.42,54.44,107439.0,42.1086,42.1241,42.0932,42.1086,107439.0
2021-02-12 11:25:00,54.44,54.44,54.4,54.42,373034.0,42.1086,42.1086,42.0777,42.0932,373034.0
2021-02-12 11:30:00,54.42,54.43,54.4,54.43,214581.0,42.0932,42.1009,42.0777,42.1009,214581.0
2021-02-12 11:35:00,54.43,54.45,54.4,54.41,95133.0,42.1009,42.1164,42.0777,42.0854,95133.0
2021-02-12 11:40:00,54.41,54.45,54.41,54.43,89164.0,42.0854,42.1164,42.0854,42.1009,89164.0
2021-02-12 11:45:00,54.43,54.45,54.41,54.42,100357.0,42.1009,42.1164,42.0854,42.0932,100357.0
2021-02-12 11:50:00,54.43,54.43,54.38,54.4,229656.0,42.1009,42.1009,42.0622,42.0777,229656.0
2021-02-12 11:55:00,54.4,54.41,54.38,54.4,89950.0,42.0777,42.0854,42.0622,42.0777,89950.0
2021-02-12 12:00:00,54.4,54.41,54.38,54.4,97231.0,42.0777,42.0854,42.0622,42.0777,97231.0
2021-02-12 12:05:00,54.4,54.41,54.38,54.39,93349.0,42.0777,42.0854,42.0622,42.07,93349.0
2021-02-12 12:10:00,54.38,54.39,54.35,54.35,175143.0,42.0622,42.07,42.039,42.039,175143.0
2021-02-12 12:15:00,54.36,54.37,54.33,54.33,187536.0,42.0467,42.0545,42.0235,42.0235,187536.0
2021-02-12 12:20:00,54.33,54.37,54.33,54.36,112277.0,42.0235,42.0545,42.0235,42.0467,112277.0
2021-02-12 12:25:00,54.36,54.38,54.34,54.36,113245.0,42.0467,42.0622,42.0313,42.0467,113245.0
2021-02-12 12:30:00,54.35,54.37,54.32,54.35,115552.0,42.039,42.0545,42.0158,42.039,115552.0
2021-02-12 12:35:00,54.35,54.37,54.32,54.33,86390.0,42.039,42.0545,42.0158,42.0235,86390.0
2021-02-12 12:40:00,54.33,54.36,54.32,54.35,103782.0,42.0235,42.0467,42.0158,42.039,103782.0
2021-02-12 12:45:00,54.35,54.36,54.34,54.35,109242.0,42.039,42.0467,42.0313,42.039,109242.0
2021-02-12 12:50:00,54.35,54.36,54.34,54.36,128022.0,42.039,42.0467,42.0313,42.0467,128022.0
2021-02-12 12:55:00,54.36,54.36,54.32,54.34,212806.0,42.0467,42.0467,42.0158,42.0313,212806.0
2021-02-12 13:00:00,54.35,54.36,54.32,54.34,189539.0,42.039,42.0467,42.0158,42.0313,189539.0
2021-02-12 13:05:00,54.33,54.34,54.28,54.3,239312.0,42.0235,42.0313,41.9849,42.0003,239312.0
2021-02-12 13:10:00,54.3,54.33,54.29,54.31,304578.0,42.0003,42.0235,41.9926,42.0081,304578.0
2021-02-12 13:15:00,54.32,54.32,54.27,54.28,236295.0,42.0158,42.0158,41.9771,41.9849,236295.0
2021-02-12 13:20:00,54.28,54.28,54.26,54.27,172811.0,41.9849,41.9849,41.9694,41.9771,172811.0
2021-02-12 13:25:00,54.27,54.29,54.24,54.28,252148.0,41.9771,41.9926,41.9539,41.9849,252148.0
2021-02-12 13:30:00,54.28,54.28,54.26,54.27,76974.0,41.9849,41.9849,41.9694,41.9771,76974.0
2021-02-12 13:35:00,54.26,54.28,54.25,54.25,122179.0,41.9694,41.9849,41.9617,41.9617,122179.0
2021-02-12 13:40:00,54.26,54.26,54.24,54.25,100389.0,41.9694,41.9694,41.9539,41.9617,100389.0
2021-02-12 13:45:00,54.25,54.29,54.24,54.27,94353.0,41.9617,41.9926,41.9539,41.9771,94353.0
2021-02-12 13:50:00,54.28,54.28,54.25,54.26,84855.0,41.9849,41.9849,41.9617,41.9694,84855.0
2021-02-12 13:55:00,54.26,54.26,54.23,54.24,156692.0,41.9694,41.9694,41.9462,41.9539,156692.0
2021-02-12 14:00:00,54.25,54.25,54.22,54.23,159028.0,41.9617,41.9617,41.9385,41.9462,159028.0
2021-02-12 14:05:00,54.23,54.25,54.19,54.23,243202.0,41.9462,41.9617,41.9153,41.9462,243202.0
2021-02-12 14:10:00,54.24,54.25,54.23,54.23,84325.0,41.9539,41.9617,41.9462,41.9462,84325.0
2021-02-12 14:15:00,54.24,54.24,54.21,54.23,65602.0,41.9539,41.9539,41.9307,41.9462,65602.0
2021-02-12 14:20:00,54.23,54.23,54.21,54.22,85733.0,41.9462,41.9462,41.9307,41.9385,85733.0
2021-02-12 14:25:00,54.22,54.22,54.2,54.21,121047.0,41.9385,41.9385,41.923,41.9307,121047.0
2021-02-12 14:30:00,54.21,54.28,54.19,54.28,242533.0,41.9307,41.9849,41.9153,41.9849,242533.0
2021-02-12 14:35:00,54.28,54.29,54.25,54.28,88548.0,41.9849,41.9926,41.9617,41.9849,88548.0
2021-02-12 14:40:00,54.28,54.31,54.27,54.29,110547.0,41.9849,42.0081,41.9771,41.9926,110547.0
2021-02-12 14:45:00,54.29,54.3,54.27,54.27,66912.0,41.9926,42.0003,41.9771,41.9771,66912.0
2021-02-12 14:50:00,54.28,54.29,54.26,54.26,104608.0,41.9849,41.9926,41.9694,41.9694,104608.0
2021-02-12 14:55:00,54.27,54.27,54.26,54.26,61125.0,41.9771,41.9771,41.9694,41.9694,61125.0
2021-02-12 15:00:00,54.27,54.27,54.26,54.27,132112.0,41.9771,41.9771,41.9694,41.9771,132112.0
2021-02-12 15:05:00,54.27,54.27,54.22,54.25,177044.0,41.9771,41.9771,41.9385,41.9617,177044.0
2021-02-12 15:10:00,54.24,54.25,54.23,54.23,110973.0,41.9539,41.9617,41.9462,41.9462,110973.0
2021-02-12 15:15:00,54.23,54.25,54.23,54.23,248867.0,41.9462,41.9617,41.9462,41.9462,248867.0
2021-02-12 15:20:00,54.23,54.24,54.23,54.23,164014.0,41.9462,41.9539,41.9462,41.9462,164014.0
2021-02-12 15:25:00,54.23,54.26,54.22,54.26,209043.0,41.9462,41.9694,41.9385,41.9694,209043.0
2021-02-12 15:30:00,54.25,54.26,54.22,54.22,181924.0,41.9617,41.9694,41.9385,41.9385,181924.0
2021-02-12 15:35:00,54.23,54.24,54.21,54.24,334333.0,41.9462,41.9539,41.9307,41.9539,334333.0
2021-02-12 15:40:00,54.23,54.24,54.21,54.22,428502.0,41.9462,41.9539,41.9307,41.9385,428502.0
2021-02-12 15:45:00,54.22,54.22,54.19,54.21,426846.0,41.9385,41.9385,41.9153,41.9307,426846.0
2021-02-12 15:50:00,54.21,54.24,54.2,54.23,609322.0,41.9307,41.9539,41.923,41.9462,609322.0
2021-02-12 15:55:00,54.23,54.23,54.18,54.2,1349759.0,41.9462,41.9462,41.9075,41.923,1349759.0
2021-02-16 09:30:00,54.11,54.32,53.83,54.04,1785857.0,41.8534,42.0158,41.6368,41.7992,1785857.0
2021-02-16 09:35:00,54.05,54.19,53.92,54.18,407575.0,41.807,41.9153,41.7064,41.9075,407575.0
2021-02-16 09:40:00,54.17,54.18,53.9,53.94,505228.0,41.8998,41.9075,41.6909,41.7219,505228.0
2021-02-16 09:45:00,53.94,54.1,53.92,54.07,441829.0,41.7219,41.8456,41.7064,41.8224,441829.0
2021-02-16 09:50:00,54.08,54.14,54.02,54.13,273789.0,41.8302,41.8766,41.7838,41.8688,273789.0
2021-02-16 09:55:00,54.12,54.13,54.08,54.11,263787.0,41.8611,41.8688,41.8302,41.8534,263787.0
2021-02-16 10:00:00,54.1,54.15,54.07,54.07,274781.0,41.8456,41.8843,41.8224,41.8224,274781.0
2021-02-16 10:05:00,54.07,54.18,54.03,54.04,287360.0,41.8224,41.9075,41.7915,41.7992,287360.0
2021-02-16 10:10:00,54.03,54.09,54.01,54.02,211693.0,41.7915,41.8379,41.776,41.7838,211693.0
2021-02-16 10:15:00,54.02,54.08,54.01,54.06,288026.0,41.7838,41.8302,41.776,41.8147,288026.0
2021-02-16 10:20:00,54.07,54.11,54.02,54.11,173578.0,41.8224,41.8534,41.7838,41.8534,173578.0
2021-02-16 10:25:00,54.11,54.14,54.05,54.05,164984.0,41.8534,41.8766,41.807,41.807,164984.0
2021-02-16 10:30:00,54.05,54.06,53.98,53.99,347524.0,41.807,41.8147,41.7528,41.7606,347524.0
2021-02-16 10:35:00,54.0,54.13,53.99,54.1,224550.0,41.7683,41.8688,41.7606,41.8456,224550.0
2021-02-16 10:40:00,54.1,54.11,54.06,54.06,132970.0,41.8456,41.8534,41.8147,41.8147,132970.0
2021-02-16 10:45:00,54.06,54.07,53.96,53.97,286620.0,41.8147,41.8224,41.7374,41.7451,286620.0
2021-02-16 10:50:00,53.96,53.97,53.91,53.92,216572.0,41.7374,41.7451,41.6987,41.7064,216572.0
2021-02-16 10:55:00,53.93,54.01,53.92,53.98,250647.0,41.7141,41.776,41.7064,41.7528,250647.0
2021-02-16 11:00:00,53.99,54.03,53.97,54.0,198297.0,41.7606,41.7915,41.7451,41.7683,198297.0
2021-02-16 11:05:00,54.01,54.02,53.91,53.91,190182.0,41.776,41.7838,41.6987,41.6987,190182.0
2021-02-16 11:10:00,53.91,53.96,53.89,53.91,230146.0,41.6987,41.7374,41.6832,41.6987,230146.0
2021-02-16 11:15:00,53.91,53.92,53.86,53.87,150379.0,41.6987,41.7064,41.66,41.6677,150379.0
2021-02-16 11:20:00,53.87,53.87,53.85,53.86,197029.0,41.6677,41.6677,41.6523,41.66,197029.0
2021-02-16 11:25:00,53.86,53.89,53.84,53.88,426342.0,41.66,41.6832,41.6445,41.6755,426342.0
2021-02-16 11:30:00,53.88,53.9,53.86,53.87,214132.0,41.6755,41.6909,41.66,41.6677,214132.0
2021-02-16 11:35:00,53.87,53.94,53.87,53.92,236988.0,41.6677,41.7219,41.6677,41.7064,236988.0
2021-02-16 11:40:00,53.91,53.92,53.86,53.87,125996.0,41.6987,41.7064,41.66,41.6677,125996.0
2021-02-16 11:45:00,53.87,53.87,53.84,53.87,156681.0,41.6677,41.6677,41.6445,41.6677,156681.0
2021-02-16 11:50:00,53.87,53.91,53.84,53.91,217501.0,41.6677,41.6987,41.6445,41.6987,217501.0
2021-02-16 11:55:00,53.91,53.92,53.85,53.87,163453.0,41.6987,41.7064,41.6523,41.6677,163453.0
2021-02-16 12:00:00,53.87,54.02,53.86,53.98,212674.0,41.6677,41.7838,41.66,41.7528,212674.0
2021-02-16 12:05:00,53.98,54.0,53.95,54.0,147592.0,41.7528,41.7683,41.7296,41.7683,147592.0
2021-02-16 12:10:00,53.99,54.09,53.98,54.08,160991.0,41.7606,41.8379,41.7528,41.8302,160991.0
2021-02-16 12:15:00,54.08,54.14,54.07,54.14,170822.0,41.8302,41.8766,41.8224,41.8766,170822.0
2021-02-16 12:20:00,54.14,54.14,54.08,54.09,189838.0,41.8766,41.8766,41.8302,41.8379,189838.0
2021-02-16 12:25:00,54.09,54.1,54.08,54.1,117306.0,41.8379,41.8456,41.8302,41.8456,117306.0
2021-02-16 12:30:00,54.1,54.16,54.09,54.14,120716.0,41.8456,41.8921,41.8379,41.8766,120716.0
2021-02-16 12:35:00,54.14,54.14,54.11,54.12,96743.0,41.8766,41.8766,41.8534,41.8611,96743.0
2021-02-16 12:40:00,54.11,54.14,54.1,54.13,97937.0,41.8534,41.8766,41.8456,41.8688,97937.0
2021-02-16 12:45:00,54.12,54.23,54.11,54.19,193867.0,41.8611,41.9462,41.8534,41.9153,193867.0
2021-02-16 12:50:00,54.19,54.19,54.11,54.13,113200.0,41.9153,41.9153,41.8534,41.8688,113200.0
2021-02-16 12:55:00,54.12,54.13,54.05,54.07,68657.0,41.8611,41.8688,41.807,41.8224,68657.0
2021-02-16 13:00:00,54.06,54.09,54.06,54.07,71106.0,41.8147,41.8379,41.8147,41.8224,71106.0
2021-02-16 13:05:00,54.07,54.08,54.06,54.07,65160.0,41.8224,41.8302,41.8147,41.8224,65160.0
2021-02-16 13:10:00,54.07,54.11,54.06,54.09,88166.0,41.8224,41.8534,41.8147,41.8379,88166.0
2021-02-16 13:15:00,54.1,54.1,54.06,54.08,77598.0,41.8456,41.8456,41.8147,41.8302,77598.0
2021-02-16 13:20:00,54.08,54.1,54.07,54.08,55979.0,41.8302,41.8456,41.8224,41.8302,55979.0
2021-02-16 13:25:00,54.09,54.1,54.07,54.09,81671.0,41.8379,41.8456,41.8224,41.8379,81671.0
2021-02-16 13:30:00,54.09,54.13,54.08,54.1,101334.0,41.8379,41.8688,41.8302,41.8456,101334.0
2021-02-16 13:35:00,54.1,54.14,54.09,54.13,104607.0,41.8456,41.8766,41.8379,41.8688,104607.0
2021-02-16 13:40:00,54.13,54.13,54.09,54.11,76337.0,41.8688,41.8688,41.8379,41.8534,76337.0
2021-02-16 13:45:00,54.11,54.11,54.09,54.1,52389.0,41.8534,41.8534,41.8379,41.8456,52389.0
2021-02-16 13:50:00,54.11,54.11,54.09,54.09,80538.0,41.8534,41.8534,41.8379,41.8379,80538.0
2021-02-16 13:55:00,54.1,54.11,54.07,54.11,108350.0,41.8456,41.8534,41.8224,41.8534,108350.0
2021-02-16 14:00:00,54.11,54.11,54.04,54.07,135250.0,41.8534,41.8534,41.7992,41.8224,135250.0
2021-02-16 14:05:00,54.07,54.08,54.03,54.05,135774.0,41.8224,41.8302,41.7915,41.807,135774.0
2021-02-16 14:10:00,54.05,54.06,54.04,54.05,138050.0,41.807,41.8147,41.7992,41.807,138050.0
2021-02-16 14:15:00,54.05,54.06,54.04,54.06,170857.0,41.807,41.8147,41.7992,41.8147,170857.0
2021-02-16 14:20:00,54.05,54.13,54.05,54.09,190330.0,41.807,41.8688,41.807,41.8379,190330.0
2021-02-16 14:25:00,54.09,54.14,54.08,54.14,204485.0,41.8379,41.8766,41.8302,41.8766,204485.0
2021-02-16 14:30:00,54.14,54.18,54.13,54.18,258200.0,41.8766,41.9075,41.8688,41.9075,258200.0
2021-02-16 14:35:00,54.17,54.21,54.11,54.11,151495.0,41.8998,41.9307,41.8534,41.8534,151495.0
2021-02-16 14:40:00,54.11,54.12,54.07,54.07,125443.0,41.8534,41.8611,41.8224,41.8224,125443.0
2021-02-16 14:45:00,54.07,54.08,54.03,54.03,142513.0,41.8224,41.8302,41.7915,41.7915,142513.0
2021-02-16 14:50:00,54.03,54.04,54.01,54.01,130553.0,41.7915,41.7992,41.776,41.776,130553.0
2021-02-16 14:55:00,54.01,54.03,53.99,54.02,259811.0,41.776,41.7915,41.7606,41.7838,259811.0
2021-02-16 15:00:00,54.03,54.05,54.01,54.04,163465.0,41.7915,41.807,41.776,41.7992,163465.0
2021-02-16 15:05:00,54.04,54.05,54.02,54.04,171882.0,41.7992,41.807,41.7838,41.7992,171882.0
2021-02-16 15:10:00,54.05,54.05,54.01,54.02,94579.0,41.807,41.807,41.776,41.7838,94579.0
2021-02-16 15:15:00,54.02,54.07,54.01,54.03,258048.0,41.7838,41.8224,41.776,41.7915,258048.0
2021-02-16 15:20:00,54.02,54.05,54.02,54.04,162779.0,41.7838,41.807,41.7838,41.7992,162779.0
2021-02-16 15:25:00,54.04,54.05,54.02,54.04,171896.0,41.7992,41.807,41.7838,41.7992,171896.0
2021-02-16 15:30:00,54.03,54.05,54.01,54.02,154927.0,41.7915,41.807,41.776,41.7838,154927.0
2021-02-16 15:35:00,54.03,54.03,54.0,54.0,121793.0,41.7915,41.7915,41.7683,41.7683,121793.0
2021-02-16 15:40:00,54.0,54.06,54.0,54.04,207041.0,41.7683,41.8147,41.7683,41.7992,207041.0
2021-02-16 15:45:00,54.03,54.09,54.02,54.07,214219.0,41.7915,41.8379,41.7838,41.8224,214219.0
2021-02-16 15:50:00,54.08,54.11,54.04,54.1,345360.0,41.8302,41.8534,41.7992,41.8456,345360.0
2021-02-16 15:55:00,54.11,54.2,54.08,54.17,981339.0,41.8534,41.923,41.8302,41.8998,981339.0
2021-02-17 09:30:00,56.0,56.25,55.84,56.11,3443295.0,43.3153,43.5086,43.1915,43.4003,3443295.0
2021-02-17 09:35:00,56.1,56.1,55.63,55.78,1357097.0,43.3926,43.3926,43.0291,43.1451,1357097.0
2021-02-17 09:40:00,55.78,55.87,55.67,55.83,838267.0,43.1451,43.2147,43.06,43.1838,838267.0
2021-02-17 09:45:00,55.83,56.06,55.8,55.92,913864.0,43.1838,43.3617,43.1606,43.2534,913864.0
2021-02-17 09:50:00,55.92,55.94,55.72,55.8,747826.0,43.2534,43.2689,43.0987,43.1606,747826.0
2021-02-17 09:55:00,55.8,55.82,55.64,55.66,642372.0,43.1606,43.176,43.0368,43.0523,642372.0
2021-02-17 10:00:00,55.66,55.89,55.66,55.86,517442.0,43.0523,43.2302,43.0523,43.207,517442.0
2021-02-17 10:05:00,55.87,55.99,55.81,55.98,398676.0,43.2147,43.3075,43.1683,43.2998,398676.0
2021-02-17 10:10:00,55.99,56.18,55.98,56.16,491145.0,43.3075,43.4545,43.2998,43.439,491145.0
2021-02-17 10:15:00,56.16,56.19,56.09,56.17,434307.0,43.439,43.4622,43.3849,43.4468,434307.0
2021-02-17 10:20:00,56.16,56.35,56.16,56.33,700769.0,43.439,43.586,43.439,43.5705,700769.0
2021-02-17 10:25:00,56.33,56.55,56.3,56.52,762769.0,43.5705,43.7407,43.5473,43.7175,762769.0
2021-02-17 10:30:00,56.53,56.58,56.41,56.44,637158.0,43.7252,43.7639,43.6324,43.6556,637158.0
2021-02-17 10:35:00,56.44,56.72,56.43,56.67,676928.0,43.6556,43.8722,43.6479,43.8335,676928.0
2021-02-17 10:40:00,56.67,56.71,56.61,56.62,588489.0,43.8335,43.8644,43.7871,43.7948,588489.0
2021-02-17 10:45:00,56.62,56.62,56.46,56.47,493512.0,43.7948,43.7948,43.6711,43.6788,493512.0
2021-02-17 10:50:00,56.46,56.52,56.32,56.33,441408.0,43.6711,43.7175,43.5628,43.5705,441408.0
2021-02-17 10:55:00,56.32,56.37,56.25,56.28,463244.0,43.5628,43.6015,43.5086,43.5318,463244.0
2021-02-17 11:00:00,56.27,56.38,56.27,56.28,376539.0,43.5241,43.6092,43.5241,43.5318,376539.0
2021-02-17 11:05:00,56.28,56.4,56.25,56.37,312338.0,43.5318,43.6247,43.5086,43.6015,312338.0
2021-02-17 11:10:00,56.37,56.48,56.34,56.47,283619.0,43.6015,43.6865,43.5783,43.6788,283619.0
2021-02-17 11:15:00,56.47,56.49,56.38,56.42,426214.0,43.6788,43.6943,43.6092,43.6401,426214.0
2021-02-17 11:20:00,56.41,56.48,56.41,56.48,244537.0,43.6324,43.6865,43.6324,43.6865,244537.0
2021-02-17 11:25:00,56.48,56.63,56.47,56.59,351551.0,43.6865,43.8026,43.6788,43.7716,351551.0
2021-02-17 11:30:00,56.59,56.6,56.41,56.44,355483.0,43.7716,43.7794,43.6324,43.6556,355483.0
2021-02-17 11:35:00,56.45,56.46,56.38,56.46,288698.0,43.6633,43.6711,43.6092,43.6711,288698.0
2021-02-17 11:40:00,56.46,56.51,56.43,56.51,270400.0,43.6711,43.7097,43.6479,43.7097,270400.0
2021-02-17 11:45:00,56.51,56.51,56.42,56.46,198037.0,43.7097,43.7097,43.6401,43.6711,198037.0
2021-02-17 11:50:00,56.47,56.49,56.42,56.48,215766.0,43.6788,43.6943,43.6401,43.6865,215766.0
2021-02-17 11:55:00,56.49,56.49,56.39,56.4,162247.0,43.6943,43.6943,43.6169,43.6247,162247.0
2021-02-17 12:00:00,56.4,56.51,56.39,56.49,211433.0,43.6247,43.7097,43.6169,43.6943,211433.0
2021-02-17 12:05:00,56.5,56.51,56.44,56.51,260504.0,43.702,43.7097,43.6556,43.7097,260504.0
2021-02-17 12:10:00,56.51,56.51,56.44,56.46,241303.0,43.7097,43.7097,43.6556,43.6711,241303.0
2021-02-17 12:15:00,56.46,56.52,56.45,56.52,130098.0,43.6711,43.7175,43.6633,43.7175,130098.0
2021-02-17 12:20:00,56.52,56.58,56.5,56.58,241313.0,43.7175,43.7639,43.702,43.7639,241313.0
2021-02-17 12:25:00,56.58,56.58,56.55,56.57,181056.0,43.7639,43.7639,43.7407,43.7562,181056.0
2021-02-17 12:30:00,56.57,56.6,56.56,56.59,146503.0,43.7562,43.7794,43.7484,43.7716,146503.0
2021-02-17 12:35:00,56.59,56.64,56.58,56.63,189211.0,43.7716,43.8103,43.7639,43.8026,189211.0
2021-02-17 12:40:00,56.63,56.63,56.59,56.6,170884.0,43.8026,43.8026,43.7716,43.7794,170884.0
2021-02-17 12:45:00,56.6,56.65,56.6,56.62,211325.0,43.7794,43.818,43.7794,43.7948,211325.0
2021-02-17 12:50:00,56.63,56.63,56.52,56.53,271011.0,43.8026,43.8026,43.7175,43.7252,271011.0
2021-02-17 12:55:00,56.53,56.57,56.5,56.53,235650.0,43.7252,43.7562,43.702,43.7252,235650.0
2021-02-17 13:00:00,56.52,56.55,56.47,56.5,203622.0,43.7175,43.7407,43.6788,43.702,203622.0
2021-02-17 13:05:00,56.5,56.52,56.47,56.48,146600.0,43.702,43.7175,43.6788,43.6865,146600.0
2021-02-17 13:10:00,56.49,56.49,56.41,56.43,150044.0,43.6943,43.6943,43.6324,43.6479,150044.0
2021-02-17 13:15:00,56.43,56.47,56.42,56.47,152114.0,43.6479,43.6788,43.6401,43.6788,152114.0
2021-02-17 13:20:00,56.47,56.56,56.46,56.56,209531.0,43.6788,43.7484,43.6711,43.7484,209531.0
2021-02-17 13:25:00,56.56,56.66,56.55,56.66,193709.0,43.7484,43.8258,43.7407,43.8258,193709.0
2021-02-17 13:30:00,56.65,56.72,56.64,56.72,316086.0,43.818,43.8722,43.8103,43.8722,316086.0
2021-02-17 13:35:00,56.72,56.72,56.6,56.65,246544.0,43.8722,43.8722,43.7794,43.818,246544.0
2021-02-17 13:40:00,56.66,56.69,56.64,56.69,188133.0,43.8258,43.849,43.8103,43.849,188133.0
2021-02-17 13:45:00,56.69,56.72,56.67,56.7,221265.0,43.849,43.8722,43.8335,43.8567,221265.0
2021-02-17 13:50:00,56.71,56.75,56.7,56.75,244847.0,43.8644,43.8954,43.8567,43.8954,244847.0
2021-02-17 13:55:00,56.74,56.78,56.74,56.78,314474.0,43.8876,43.9186,43.8876,43.9186,314474.0
2021-02-17 14:00:00,56.78,56.82,56.75,56.79,337391.0,43.9186,43.9495,43.8954,43.9263,337391.0
2021-02-17 14:05:00,56.79,56.79,56.7,56.74,226590.0,43.9263,43.9263,43.8567,43.8876,226590.0
2021-02-17 14:10:00,56.74,56.77,56.7,56.76,229970.0,43.8876,43.9109,43.8567,43.9031,229970.0
2021-02-17 14:15:00,56.77,56.8,56.75,56.79,183754.0,43.9109,43.9341,43.8954,43.9263,183754.0
2021-02-17 14:20:00,56.79,56.87,56.74,56.84,343505.0,43.9263,43.9882,43.8876,43.965,343505.0
2021-02-17 14:25:00,56.84,56.87,56.82,56.86,163114.0,43.965,43.9882,43.9495,43.9805,163114.0
2021-02-17 14:30:00,56.86,56.87,56.82,56.84,207579.0,43.9805,43.9882,43.9495,43.965,207579.0
2021-02-17 14:35:00,56.83,56.86,56.77,56.8,364547.0,43.9573,43.9805,43.9109,43.9341,364547.0
2021-02-17 14:40:00,56.8,56.89,56.79,56.88,216837.0,43.9341,44.0037,43.9263,43.9959,216837.0
2021-02-17 14:45:00,56.87,56.95,56.86,56.95,237270.0,43.9882,44.0501,43.9805,44.0501,237270.0
2021-02-17 14:50:00,56.94,56.98,56.94,56.96,236550.0,44.0423,44.0733,44.0423,44.0578,236550.0
2021-02-17 14:55:00,56.96,57.01,56.95,57.01,446871.0,44.0578,44.0965,44.0501,44.0965,446871.0
2021-02-17 15:00:00,57.01,57.1,56.99,57.08,420259.0,44.0965,44.1661,44.081,44.1506,420259.0
2021-02-17 15:05:00,57.09,57.15,57.05,57.11,448454.0,44.1584,44.2048,44.1274,44.1738,448454.0
2021-02-17 15:10:00,57.11,57.12,57.03,57.06,303225.0,44.1738,44.1816,44.112,44.1352,303225.0
2021-02-17 15:15:00,57.07,57.17,57.05,57.16,363170.0,44.1429,44.2202,44.1274,44.2125,363170.0
2021-02-17 15:20:00,57.17,57.25,57.16,57.22,562884.0,44.2202,44.2821,44.2125,44.2589,562884.0
2021-02-17 15:25:00,57.21,57.23,57.13,57.14,506710.0,44.2512,44.2667,44.1893,44.197,506710.0
2021-02-17 15:30:00,57.14,57.24,57.13,57.2,415754.0,44.197,44.2744,44.1893,44.2435,415754.0
2021-02-17 15:35:00,57.19,57.25,57.16,57.22,531342.0,44.2357,44.2821,44.2125,44.2589,531342.0
2021-02-17 15:40:00,57.22,57.22,57.03,57.05,512517.0,44.2589,44.2589,44.112,44.1274,512517.0
2021-02-17 15:45:00,57.05,57.06,57.01,57.05,509905.0,44.1274,44.1352,44.0965,44.1274,509905.0
2021-02-17 15:50:00,57.05,57.06,57.0,57.02,739671.0,44.1274,44.1352,44.0888,44.1042,739671.0
2021-02-17 15:55:00,57.03,57.13,56.96,56.99,2033063.0,44.112,44.1893,44.0578,44.081,2033063.0
2021-02-18 09:30:00,56.93,57.18,56.53,56.57,1416778.0,44.0346,44.228,43.7252,43.7562,1416778.0
2021-02-18 09:35:00,56.57,56.8,56.53,56.58,375308.0,43.7562,43.9341,43.7252,43.7639,375308.0
2021-02-18 09:40:00,56.58,56.81,56.55,56.78,409551.0,43.7639,43.9418,43.7407,43.9186,409551.0
2021-02-18 09:45:00,56.78,56.81,56.62,56.7,281035.0,43.9186,43.9418,43.7948,43.8567,281035.0
2021-02-18 09:50:00,56.7,56.8,56.6,56.62,278974.0,43.8567,43.9341,43.7794,43.7948,278974.0
2021-02-18 09:55:00,56.62,56.8,56.6,56.78,271124.0,43.7948,43.9341,43.7794,43.9186,271124.0
2021-02-18 10:00:00,56.76,56.9,56.72,56.89,231784.0,43.9031,44.0114,43.8722,44.0037,231784.0
2021-02-18 10:05:00,56.89,56.9,56.7,56.75,256749.0,44.0037,44.0114,43.8567,43.8954,256749.0
2021-02-18 10:10:00,56.75,56.93,56.75,56.92,191853.0,43.8954,44.0346,43.8954,44.0269,191853.0
2021-02-18 10:15:00,56.91,57.02,56.88,57.02,240984.0,44.0191,44.1042,43.9959,44.1042,240984.0
2021-02-18 10:20:00,57.02,57.09,56.98,57.07,237071.0,44.1042,44.1584,44.0733,44.1429,237071.0
2021-02-18 10:25:00,57.08,57.21,57.06,57.21,310698.0,44.1506,44.2512,44.1352,44.2512,310698.0
2021-02-18 10:30:00,57.2,57.28,57.19,57.27,340377.0,44.2435,44.3053,44.2357,44.2976,340377.0
2021-02-18 10:35:00,57.26,57.48,57.23,57.47,517755.0,44.2899,44.46,44.2667,44.4523,517755.0
2021-02-18 10:40:00,57.47,57.48,57.28,57.37,417334.0,44.4523,44.46,44.3053,44.3749,417334.0
2021-02-18 10:45:00,57.36,57.61,57.35,57.56,621954.0,44.3672,44.5606,44.3595,44.5219,621954.0
2021-02-18 10:50:00,57.56,57.6,57.45,57.55,367151.0,44.5219,44.5528,44.4368,44.5142,367151.0
2021-02-18 10:55:00,57.54,57.58,57.47,57.48,340442.0,44.5064,44.5374,44.4523,44.46,340442.0
2021-02-18 11:00:00,57.48,57.48,57.34,57.38,250557.0,44.46,44.46,44.3517,44.3827,250557.0
2021-02-18 11:05:00,57.39,57.4,57.3,57.33,241714.0,44.3904,44.3981,44.3208,44.344,241714.0
2021-02-18 11:10:00,57.34,57.34,57.25,57.26,156072.0,44.3517,44.3517,44.2821,44.2899,156072.0
2021-02-18 11:15:00,57.26,57.27,57.11,57.21,270414.0,44.2899,44.2976,44.1738,44.2512,270414.0
2021-02-18 11:20:00,57.2,57.25,57.17,57.18,208253.0,44.2435,44.2821,44.2202,44.228,208253.0
2021-02-18 11:25:00,57.18,57.22,57.11,57.14,218928.0,44.228,44.2589,44.1738,44.197,218928.0
2021-02-18 11:30:00,57.14,57.14,57.01,57.05,238152.0,44.197,44.197,44.0965,44.1274,238152.0
2021-02-18 11:35:00,57.05,57.06,56.91,56.92,295474.0,44.1274,44.1352,44.0191,44.0269,295474.0
2021-02-18 11:40:00,56.93,56.97,56.87,56.94,277427.0,44.0346,44.0655,43.9882,44.0423,277427.0
2021-02-18 11:45:00,56.93,57.01,56.9,56.95,164386.0,44.0346,44.0965,44.0114,44.0501,164386.0
2021-02-18 11:50:00,56.95,57.02,56.94,56.99,127897.0,44.0501,44.1042,44.0423,44.081,127897.0
2021-02-18 11:55:00,57.0,57.0,56.88,56.89,186068.0,44.0888,44.0888,43.9959,44.0037,186068.0
2021-02-18 12:00:00,56.89,56.96,56.88,56.95,185786.0,44.0037,44.0578,43.9959,44.0501,185786.0
2021-02-18 12:05:00,56.95,56.96,56.85,56.88,145551.0,44.0501,44.0578,43.9727,43.9959,145551.0
2021-02-18 12:10:00,56.88,57.0,56.87,56.96,112804.0,43.9959,44.0888,43.9882,44.0578,112804.0
2021-02-18 12:15:00,56.96,57.05,56.95,57.01,170006.0,44.0578,44.1274,44.0501,44.0965,170006.0
2021-02-18 12:20:00,57.0,57.03,56.96,56.99,133207.0,44.0888,44.112,44.0578,44.081,133207.0
2021-02-18 12:25:00,56.99,57.0,56.95,56.96,112151.0,44.081,44.0888,44.0501,44.0578,112151.0
2021-02-18 12:30:00,56.96,56.97,56.88,56.9,156766.0,44.0578,44.0655,43.9959,44.0114,156766.0
2021-02-18 12:35:00,56.9,56.92,56.88,56.92,84267.0,44.0114,44.0269,43.9959,44.0269,84267.0
2021-02-18 12:40:00,56.92,56.95,56.89,56.91,91962.0,44.0269,44.0501,44.0037,44.0191,91962.0
2021-02-18 12:45:00,56.92,56.99,56.91,56.94,95422.0,44.0269,44.081,44.0191,44.0423,95422.0
2021-02-18 12:50:00,56.94,56.99,56.94,56.98,82419.0,44.0423,44.081,44.0423,44.0733,82419.0
2021-02-18 12:55:00,56.97,57.01,56.97,56.98,117125.0,44.0655,44.0965,44.0655,44.0733,117125.0
2021-02-18 13:00:00,56.97,56.98,56.92,56.94,126393.0,44.0655,44.0733,44.0269,44.0423,126393.0
2021-02-18 13:05:00,56.95,56.95,56.9,56.91,134240.0,44.0501,44.0501,44.0114,44.0191,134240.0
2021-02-18 13:10:00,56.92,56.92,56.87,56.9,102391.0,44.0269,44.0269,43.9882,44.0114,102391.0
2021-02-18 13:15:00,56.9,56.95,56.89,56.91,99590.0,44.0114,44.0501,44.0037,44.0191,99590.0
2021-02-18 13:20:00,56.91,56.98,56.89,56.92,186490.0,44.0191,44.0733,44.0037,44.0269,186490.0
2021-02-18 13:25:00,56.92,56.92,56.81,56.83,260889.0,44.0269,44.0269,43.9418,43.9573,260889.0
2021-02-18 13:30:00,56.82,56.91,56.82,56.85,159358.0,43.9495,44.0191,43.9495,43.9727,159358.0
2021-02-18 13:35:00,56.85,56.9,56.84,56.88,143793.0,43.9727,44.0114,43.965,43.9959,143793.0
2021-02-18 13:40:00,56.87,56.89,56.84,56.88,100694.0,43.9882,44.0037,43.965,43.9959,100694.0
2021-02-18 13:45:00,56.88,56.92,56.86,56.87,85644.0,43.9959,44.0269,43.9805,43.9882,85644.0
2021-02-18 13:50:00,56.86,56.87,56.82,56.85,91143.0,43.9805,43.9882,43.9495,43.9727,91143.0
2021-02-18 13:55:00,56.85,56.9,56.83,56.9,91546.0,43.9727,44.0114,43.9573,44.0114,91546.0
2021-02-18 14:00:00,56.89,56.9,56.85,56.9,92063.0,44.0037,44.0114,43.9727,44.0114,92063.0
2021-02-18 14:05:00,56.9,56.96,56.89,56.95,190331.0,44.0114,44.0578,44.0037,44.0501,190331.0
2021-02-18 14:10:00,56.95,56.95,56.91,56.92,102411.0,44.0501,44.0501,44.0191,44.0269,102411.0
2021-02-18 14:15:00,56.92,57.02,56.91,57.01,242361.0,44.0269,44.1042,44.0191,44.0965,242361.0
2021-02-18 14:20:00,57.02,57.02,56.97,56.98,263980.0,44.1042,44.1042,44.0655,44.0733,263980.0
2021-02-18 14:25:00,56.99,57.01,56.97,56.99,109419.0,44.081,44.0965,44.0655,44.081,109419.0
2021-02-18 14:30:00,56.98,56.99,56.94,56.95,90308.0,44.0733,44.081,44.0423,44.0501,90308.0
2021-02-18 14:35:00,56.96,57.0,56.94,57.0,117737.0,44.0578,44.0888,44.0423,44.0888,117737.0
2021-02-18 14:40:00,57.0,57.04,56.99,57.04,81657.0,44.0888,44.1197,44.081,44.1197,81657.0
2021-02-18 14:45:00,57.03,57.05,57.01,57.04,106201.0,44.112,44.1274,44.0965,44.1197,106201.0
2021-02-18 14:50:00,57.04,57.05,57.0,57.04,155362.0,44.1197,44.1274,44.0888,44.1197,155362.0
2021-02-18 14:55:00,57.03,57.04,56.96,56.98,319167.0,44.112,44.1197,44.0578,44.0733,319167.0
2021-02-18 15:00:00,56.98,57.01,56.96,57.01,143548.0,44.0733,44.0965,44.0578,44.0965,143548.0
2021-02-18 15:05:00,57.0,57.04,56.99,57.04,121532.0,44.0888,44.1197,44.081,44.1197,121532.0
2021-02-18 15:10:00,57.04,57.04,56.93,56.97,155563.0,44.1197,44.1197,44.0346,44.0655,155563.0
2021-02-18 15:15:00,56.96,57.02,56.95,56.96,160995.0,44.0578,44.1042,44.0501,44.0578,160995.0
2021-02-18 15:20:00,56.96,56.96,56.87,56.88,186766.0,44.0578,44.0578,43.9882,43.9959,186766.0
2021-02-18 15:25:00,56.88,56.93,56.88,56.91,114848.0,43.9959,44.0346,43.9959,44.0191,114848.0
2021-02-18 15:30:00,56.91,56.95,56.9,56.93,135119.0,44.0191,44.0501,44.0114,44.0346,135119.0
2021-02-18 15:35:00,56.93,56.95,56.9,56.92,189946.0,44.0346,44.0501,44.0114,44.0269,189946.0
2021-02-18 15:40:00,56.92,56.95,56.91,56.95,136261.0,44.0269,44.0501,44.0191,44.0501,136261.0
2021-02-18 15:45:00,56.95,56.97,56.92,56.94,232436.0,44.0501,44.0655,44.0269,44.0423,232436.0
2021-02-18 15:50:00,56.94,57.01,56.92,57.0,337314.0,44.0423,44.0965,44.0269,44.0888,337314.0
2021-02-18 15:55:00,57.01,57.03,56.92,56.97,790500.0,44.0965,44.112,44.0269,44.0655,790500.0
2021-02-19 09:30:00,57.33,57.4,56.82,56.91,1238866.0,44.344,44.3981,43.9495,44.0191,1238866.0
2021-02-19 09:35:00,56.9,57.03,56.87,56.93,359516.0,44.0114,44.112,43.9882,44.0346,359516.0
2021-02-19 09:40:00,56.93,56.93,56.71,56.81,473290.0,44.0346,44.0346,43.8644,43.9418,473290.0
2021-02-19 09:45:00,56.81,56.93,56.8,56.91,215912.0,43.9418,44.0346,43.9341,44.0191,215912.0
2021-02-19 09:50:00,56.91,56.98,56.9,56.94,234797.0,44.0191,44.0733,44.0114,44.0423,234797.0
2021-02-19 09:55:00,56.94,56.94,56.85,56.88,169829.0,44.0423,44.0423,43.9727,43.9959,169829.0
2021-02-19 10:00:00,56.89,56.93,56.83,56.88,164122.0,44.0037,44.0346,43.9573,43.9959,164122.0
2021-02-19 10:05:00,56.88,56.92,56.84,56.88,126438.0,43.9959,44.0269,43.965,43.9959,126438.0
2021-02-19 10:10:00,56.88,56.89,56.83,56.84,164096.0,43.9959,44.0037,43.9573,43.965,164096.0
2021-02-19 10:15:00,56.84,56.86,56.81,56.82,165622.0,43.965,43.9805,43.9418,43.9495,165622.0
2021-02-19 10:20:00,56.82,56.82,56.76,56.78,140450.0,43.9495,43.9495,43.9031,43.9186,140450.0
2021-02-19 10:25:00,56.78,56.81,56.73,56.74,156878.0,43.9186,43.9418,43.8799,43.8876,156878.0
2021-02-19 10:30:00,56.73,56.75,56.64,56.7,219847.0,43.8799,43.8954,43.8103,43.8567,219847.0
2021-02-19 10:35:00,56.7,56.71,56.67,56.7,155648.0,43.8567,43.8644,43.8335,43.8567,155648.0
2021-02-19 10:40:00,56.7,56.81,56.69,56.78,153408.0,43.8567,43.9418,43.849,43.9186,153408.0
2021-02-19 10:45:00,56.79,56.8,56.72,56.76,141350.0,43.9263,43.9341,43.8722,43.9031,141350.0
2021-02-19 10:50:00,56.76,56.82,56.75,56.77,116894.0,43.9031,43.9495,43.8954,43.9109,116894.0
2021-02-19 10:55:00,56.78,56.83,56.77,56.82,85474.0,43.9186,43.9573,43.9109,43.9495,85474.0
2021-02-19 11:00:00,56.82,56.82,56.76,56.79,97338.0,43.9495,43.9495,43.9031,43.9263,97338.0
2021-02-19 11:05:00,56.8,56.8,56.76,56.78,122639.0,43.9341,43.9341,43.9031,43.9186,122639.0
2021-02-19 11:10:00,56.78,56.86,56.77,56.85,170339.0,43.9186,43.9805,43.9109,43.9727,170339.0
2021-02-19 11:15:00,56.84,56.85,56.78,56.85,130651.0,43.965,43.9727,43.9186,43.9727,130651.0
2021-02-19 11:20:00,56.84,56.85,56.8,56.85,115233.0,43.965,43.9727,43.9341,43.9727,115233.0
2021-02-19 11:25:00,56.85,56.95,56.83,56.95,198449.0,43.9727,44.0501,43.9573,44.0501,198449.0
2021-02-19 11:30:00,56.95,57.0,56.9,56.9,151631.0,44.0501,44.0888,44.0114,44.0114,151631.0
2021-02-19 11:35:00,56.9,56.91,56.87,56.89,163466.0,44.0114,44.0191,43.9882,44.0037,163466.0
2021-02-19 11:40:00,56.89,56.95,56.88,56.93,154742.0,44.0037,44.0501,43.9959,44.0346,154742.0
2021-02-19 11:45:00,56.93,56.96,56.92,56.96,161304.0,44.0346,44.0578,44.0269,44.0578,161304.0
2021-02-19 11:50:00,56.95,56.96,56.92,56.94,144228.0,44.0501,44.0578,44.0269,44.0423,144228.0
2021-02-19 11:55:00,56.93,56.96,56.91,56.95,115861.0,44.0346,44.0578,44.0191,44.0501,115861.0
2021-02-19 12:00:00,56.95,56.95,56.87,56.87,138923.0,44.0501,44.0501,43.9882,43.9882,138923.0
2021-02-19 12:05:00,56.88,56.89,56.82,56.88,163044.0,43.9959,44.0037,43.9495,43.9959,163044.0
2021-02-19 12:10:00,56.88,56.91,56.87,56.91,96814.0,43.9959,44.0191,43.9882,44.0191,96814.0
2021-02-19 12:15:00,56.9,56.96,56.89,56.89,160193.0,44.0114,44.0578,44.0037,44.0037,160193.0
2021-02-19 12:20:00,56.89,56.91,56.84,56.89,136626.0,44.0037,44.0191,43.965,44.0037,136626.0
2021-02-19 12:25:00,56.89,56.94,56.87,56.88,78442.0,44.0037,44.0423,43.9882,43.9959,78442.0
2021-02-19 12:30:00,56.89,56.91,56.85,56.87,95122.0,44.0037,44.0191,43.9727,43.9882,95122.0
2021-02-19 12:35:00,56.88,56.89,56.81,56.87,185890.0,43.9959,44.0037,43.9418,43.9882,185890.0
2021-02-19 12:40:00,56.86,56.88,56.84,56.87,88149.0,43.9805,43.9959,43.965,43.9882,88149.0
2021-02-19 12:45:00,56.86,56.87,56.82,56.83,103117.0,43.9805,43.9882,43.9495,43.9573,103117.0
2021-02-19 12:50:00,56.82,56.85,56.82,56.83,115967.0,43.9495,43.9727,43.9495,43.9573,115967.0
2021-02-19 12:55:00,56.83,56.84,56.81,56.84,90855.0,43.9573,43.965,43.9418,43.965,90855.0
2021-02-19 13:00:00,56.83,56.88,56.82,56.85,77623.0,43.9573,43.9959,43.9495,43.9727,77623.0
2021-02-19 13:05:00,56.85,56.86,56.82,56.83,94252.0,43.9727,43.9805,43.9495,43.9573,94252.0
2021-02-19 13:10:00,56.83,56.84,56.8,56.82,92066.0,43.9573,43.965,43.9341,43.9495,92066.0
2021-02-19 13:15:00,56.82,56.86,56.81,56.85,158275.0,43.9495,43.9805,43.9418,43.9727,158275.0
2021-02-19 13:20:00,56.85,56.86,56.81,56.81,51736.0,43.9727,43.9805,43.9418,43.9418,51736.0
2021-02-19 13:25:00,56.82,56.82,56.75,56.77,145119.0,43.9495,43.9495,43.8954,43.9109,145119.0
2021-02-19 13:30:00,56.77,56.79,56.75,56.76,139727.0,43.9109,43.9263,43.8954,43.9031,139727.0
2021-02-19 13:35:00,56.77,56.77,56.71,56.76,137912.0,43.9109,43.9109,43.8644,43.9031,137912.0
2021-02-19 13:40:00,56.76,56.8,56.74,56.78,74069.0,43.9031,43.9341,43.8876,43.9186,74069.0
2021-02-19 13:45:00,56.78,56.78,56.74,56.76,81162.0,43.9186,43.9186,43.8876,43.9031,81162.0
2021-02-19 13:50:00,56.75,56.77,56.71,56.73,72399.0,43.8954,43.9109,43.8644,43.8799,72399.0
2021-02-19 13:55:00,56.73,56.76,56.71,56.73,55398.0,43.8799,43.9031,43.8644,43.8799,55398.0
2021-02-19 14:00:00,56.74,56.76,56.71,56.71,112435.0,43.8876,43.9031,43.8644,43.8644,112435.0
2021-02-19 14:05:00,56.71,56.73,56.68,56.69,102778.0,43.8644,43.8799,43.8412,43.849,102778.0
2021-02-19 14:10:00,56.7,56.7,56.66,56.66,79633.0,43.8567,43.8567,43.8258,43.8258,79633.0
2021-02-19 14:15:00,56.67,56.67,56.61,56.62,152452.0,43.8335,43.8335,43.7871,43.7948,152452.0
2021-02-19 14:20:00,56.63,56.64,56.6,56.62,96929.0,43.8026,43.8103,43.7794,43.7948,96929.0
2021-02-19 14:25:00,56.63,56.63,56.51,56.53,262198.0,43.8026,43.8026,43.7097,43.7252,262198.0
2021-02-19 14:30:00,56.52,56.56,56.48,56.48,320976.0,43.7175,43.7484,43.6865,43.6865,320976.0
2021-02-19 14:35:00,56.48,56.52,56.46,56.48,182102.0,43.6865,43.7175,43.6711,43.6865,182102.0
2021-02-19 14:40:00,56.48,56.51,56.42,56.51,331368.0,43.6865,43.7097,43.6401,43.7097,331368.0
2021-02-19 14:45:00,56.51,56.53,56.42,56.43,331389.0,43.7097,43.7252,43.6401,43.6479,331389.0
2021-02-19 14:50:00,56.44,56.45,56.41,56.42,146283.0,43.6556,43.6633,43.6324,43.6401,146283.0
2021-02-19 14:55:00,56.42,56.43,56.37,56.42,171452.0,43.6401,43.6479,43.6015,43.6401,171452.0
2021-02-19 15:00:00,56.42,56.45,56.38,56.41,152297.0,43.6401,43.6633,43.6092,43.6324,152297.0
2021-02-19 15:05:00,56.42,56.48,56.41,56.47,116604.0,43.6401,43.6865,43.6324,43.6788,116604.0
2021-02-19 15:10:00,56.48,56.52,56.46,56.48,172958.0,43.6865,43.7175,43.6711,43.6865,172958.0
2021-02-19 15:15:00,56.48,56.54,56.48,56.53,131551.0,43.6865,43.7329,43.6865,43.7252,131551.0
2021-02-19 15:20:00,56.53,56.53,56.37,56.37,222669.0,43.7252,43.7252,43.6015,43.6015,222669.0
2021-02-19 15:25:00,56.37,56.45,56.35,56.44,189594.0,43.6015,43.6633,43.586,43.6556,189594.0
2021-02-19 15:30:00,56.44,56.5,56.41,56.46,185921.0,43.6556,43.702,43.6324,43.6711,185921.0
2021-02-19 15:35:00,56.46,56.49,56.41,56.48,169251.0,43.6711,43.6943,43.6324,43.6865,169251.0
2021-02-19 15:40:00,56.48,56.48,56.43,56.45,201330.0,43.6865,43.6865,43.6479,43.6633,201330.0
2021-02-19 15:45:00,56.44,56.5,56.41,56.48,281906.0,43.6556,43.702,43.6324,43.6865,281906.0
2021-02-19 15:50:00,56.47,56.48,56.37,56.39,502474.0,43.6788,43.6865,43.6015,43.6169,502474.0
2021-02-19 15:55:00,56.39,56.46,56.35,56.45,762822.0,43.6169,43.6711,43.586,43.6633,762822.0
2021-02-22 09:30:00,56.53,56.62,56.43,56.61,650024.0,43.7252,43.7948,43.6479,43.7871,650024.0
2021-02-22 09:35:00,56.61,56.84,56.58,56.67,424582.0,43.7871,43.965,43.7639,43.8335,424582.0
2021-02-22 09:40:00,56.69,56.76,56.57,56.67,311871.0,43.849,43.9031,43.7562,43.8335,311871.0
2021-02-22 09:45:00,56.68,56.76,56.43,56.45,238959.0,43.8412,43.9031,43.6479,43.6633,238959.0
2021-02-22 09:50:00,56.44,56.48,56.33,56.34,287928.0,43.6556,43.6865,43.5705,43.5783,287928.0
2021-02-22 09:55:00,56.33,56.38,56.23,56.23,210758.0,43.5705,43.6092,43.4932,43.4932,210758.0
2021-02-22 10:00:00,56.23,56.28,56.15,56.16,245756.0,43.4932,43.5318,43.4313,43.439,245756.0
2021-02-22 10:05:00,56.17,56.44,56.17,56.42,197051.0,43.4468,43.6556,43.4468,43.6401,197051.0
2021-02-22 10:10:00,56.42,56.42,56.31,56.32,108148.0,43.6401,43.6401,43.555,43.5628,108148.0
2021-02-22 10:15:00,56.33,56.33,56.15,56.19,219948.0,43.5705,43.5705,43.4313,43.4622,219948.0
2021-02-22 10:20:00,56.2,56.31,56.19,56.3,112483.0,43.47,43.555,43.4622,43.5473,112483.0
2021-02-22 10:25:00,56.3,56.35,56.27,56.29,112820.0,43.5473,43.586,43.5241,43.5396,112820.0
2021-02-22 10:30:00,56.29,56.33,56.21,56.23,221177.0,43.5396,43.5705,43.4777,43.4932,221177.0
2021-02-22 10:35:00,56.23,56.34,56.23,56.31,169613.0,43.4932,43.5783,43.4932,43.555,169613.0
2021-02-22 10:40:00,56.3,56.45,56.29,56.39,175138.0,43.5473,43.6633,43.5396,43.6169,175138.0
2021-02-22 10:45:00,56.4,56.45,56.31,56.32,293576.0,43.6247,43.6633,43.555,43.5628,293576.0
2021-02-22 10:50:00,56.32,56.4,56.27,56.38,267580.0,43.5628,43.6247,43.5241,43.6092,267580.0
2021-02-22 10:55:00,56.39,56.55,56.35,56.55,236134.0,43.6169,43.7407,43.586,43.7407,236134.0
2021-02-22 11:00:00,56.55,56.61,56.44,56.48,306375.0,43.7407,43.7871,43.6556,43.6865,306375.0
2021-02-22 11:05:00,56.48,56.59,56.43,56.59,337216.0,43.6865,43.7716,43.6479,43.7716,337216.0
2021-02-22 11:10:00,56.59,56.6,56.49,56.5,208714.0,43.7716,43.7794,43.6943,43.702,208714.0
2021-02-22 11:15:00,56.5,56.5,56.39,56.41,158696.0,43.702,43.702,43.6169,43.6324,158696.0
2021-02-22 11:20:00,56.4,56.5,56.39,56.46,214727.0,43.6247,43.702,43.6169,43.6711,214727.0
2021-02-22 11:25:00,56.46,56.49,56.39,56.43,239188.0,43.6711,43.6943,43.6169,43.6479,239188.0
2021-02-22 11:30:00,56.43,56.45,56.32,56.35,221761.0,43.6479,43.6633,43.5628,43.586,221761.0
2021-02-22 11:35:00,56.35,56.39,56.3,56.34,259639.0,43.586,43.6169,43.5473,43.5783,259639.0
2021-02-22 11:40:00,56.34,56.41,56.33,56.4,120458.0,43.5783,43.6324,43.5705,43.6247,120458.0
2021-02-22 11:45:00,56.4,56.43,56.36,56.38,85688.0,43.6247,43.6479,43.5937,43.6092,85688.0
2021-02-22 11:50:00,56.38,56.4,56.3,56.35,101293.0,43.6092,43.6247,43.5473,43.586,101293.0
2021-02-22 11:55:00,56.34,56.38,56.32,56.35,104876.0,43.5783,43.6092,43.5628,43.586,104876.0
2021-02-22 12:00:00,56.35,56.36,56.23,56.25,158451.0,43.586,43.5937,43.4932,43.5086,158451.0
2021-02-22 12:05:00,56.25,56.26,56.21,56.23,175886.0,43.5086,43.5164,43.4777,43.4932,175886.0
2021-02-22 12:10:00,56.24,56.32,56.23,56.3,188467.0,43.5009,43.5628,43.4932,43.5473,188467.0
2021-02-22 12:15:00,56.3,56.32,56.28,56.3,134328.0,43.5473,43.5628,43.5318,43.5473,134328.0
2021-02-22 12:20:00,56.31,56.39,56.3,56.36,145068.0,43.555,43.6169,43.5473,43.5937,145068.0
2021-02-22 12:25:00,56.36,56.39,56.34,56.38,84485.0,43.5937,43.6169,43.5783,43.6092,84485.0
2021-02-22 12:30:00,56.38,56.4,56.34,56.37,70662.0,43.6092,43.6247,43.5783,43.6015,70662.0
2021-02-22 12:35:00,56.37,56.49,56.34,56.45,103792.0,43.6015,43.6943,43.5783,43.6633,103792.0
2021-02-22 12:40:00,56.46,56.47,56.39,56.42,81167.0,43.6711,43.6788,43.6169,43.6401,81167.0
2021-02-22 12:45:00,56.42,56.45,56.4,56.41,52999.0,43.6401,43.6633,43.6247,43.6324,52999.0
2021-02-22 12:50:00,56.41,56.43,56.37,56.42,49007.0,43.6324,43.6479,43.6015,43.6401,49007.0
2021-02-22 12:55:00,56.42,56.44,56.38,56.4,86986.0,43.6401,43.6556,43.6092,43.6247,86986.0
2021-02-22 13:00:00,56.4,56.46,56.39,56.43,120438.0,43.6247,43.6711,43.6169,43.6479,120438.0
2021-02-22 13:05:00,56.43,56.5,56.42,56.48,77651.0,43.6479,43.702,43.6401,43.6865,77651.0
2021-02-22 13:10:00,56.48,56.51,56.46,56.48,99646.0,43.6865,43.7097,43.6711,43.6865,99646.0
2021-02-22 13:15:00,56.48,56.5,56.47,56.47,59090.0,43.6865,43.702,43.6788,43.6788,59090.0
2021-02-22 13:20:00,56.48,56.52,56.44,56.49,84275.0,43.6865,43.7175,43.6556,43.6943,84275.0
2021-02-22 13:25:00,56.5,56.54,56.49,56.53,76010.0,43.702,43.7329,43.6943,43.7252,76010.0
2021-02-22 13:30:00,56.53,56.55,56.51,56.53,82639.0,43.7252,43.7407,43.7097,43.7252,82639.0
2021-02-22 13:35:00,56.54,56.57,56.52,56.55,98048.0,43.7329,43.7562,43.7175,43.7407,98048.0
2021-02-22 13:40:00,56.55,56.57,56.51,56.53,90828.0,43.7407,43.7562,43.7097,43.7252,90828.0
2021-02-22 13:45:00,56.53,56.65,56.51,56.65,204513.0,43.7252,43.818,43.7097,43.818,204513.0
2021-02-22 13:50:00,56.65,56.68,56.63,56.65,185622.0,43.818,43.8412,43.8026,43.818,185622.0
2021-02-22 13:55:00,56.66,56.66,56.56,56.59,101292.0,43.8258,43.8258,43.7484,43.7716,101292.0
2021-02-22 14:00:00,56.59,56.59,56.52,56.53,75624.0,43.7716,43.7716,43.7175,43.7252,75624.0
2021-02-22 14:05:00,56.53,56.57,56.52,56.54,109964.0,43.7252,43.7562,43.7175,43.7329,109964.0
2021-02-22 14:10:00,56.55,56.56,56.52,56.53,96791.0,43.7407,43.7484,43.7175,43.7252,96791.0
2021-02-22 14:15:00,56.53,56.54,56.49,56.52,121223.0,43.7252,43.7329,43.6943,43.7175,121223.0
2021-02-22 14:20:00,56.51,56.52,56.47,56.48,55535.0,43.7097,43.7175,43.6788,43.6865,55535.0
2021-02-22 14:25:00,56.47,56.47,56.37,56.4,441347.0,43.6788,43.6788,43.6015,43.6247,441347.0
2021-02-22 14:30:00,56.4,56.42,56.39,56.41,144911.0,43.6247,43.6401,43.6169,43.6324,144911.0
2021-02-22 14:35:00,56.41,56.45,56.37,56.39,129814.0,43.6324,43.6633,43.6015,43.6169,129814.0
2021-02-22 14:40:00,56.39,56.44,56.38,56.38,131727.0,43.6169,43.6556,43.6092,43.6092,131727.0
2021-02-22 14:45:00,56.39,56.4,56.35,56.4,189357.0,43.6169,43.6247,43.586,43.6247,189357.0
2021-02-22 14:50:00,56.4,56.4,56.36,56.36,77170.0,43.6247,43.6247,43.5937,43.5937,77170.0
2021-02-22 14:55:00,56.36,56.37,56.34,56.36,116655.0,43.5937,43.6015,43.5783,43.5937,116655.0
2021-02-22 15:00:00,56.36,56.39,56.34,56.36,134304.0,43.5937,43.6169,43.5783,43.5937,134304.0
2021-02-22 15:05:00,56.35,56.37,56.33,56.35,185402.0,43.586,43.6015,43.5705,43.586,185402.0
2021-02-22 15:10:00,56.35,56.42,56.32,56.4,146544.0,43.586,43.6401,43.5628,43.6247,146544.0
2021-02-22 15:15:00,56.41,56.44,56.35,56.38,144265.0,43.6324,43.6556,43.586,43.6092,144265.0
2021-02-22 15:20:00,56.38,56.41,56.37,56.41,131925.0,43.6092,43.6324,43.6015,43.6324,131925.0
2021-02-22 15:25:00,56.4,56.43,56.37,56.43,176638.0,43.6247,43.6479,43.6015,43.6479,176638.0
2021-02-22 15:30:00,56.42,56.47,56.39,56.45,164575.0,43.6401,43.6788,43.6169,43.6633,164575.0
2021-02-22 15:35:00,56.45,56.5,56.43,56.47,213675.0,43.6633,43.702,43.6479,43.6788,213675.0
2021-02-22 15:40:00,56.47,56.48,56.42,56.47,158694.0,43.6788,43.6865,43.6401,43.6788,158694.0
2021-02-22 15:45:00,56.47,56.52,56.46,56.52,228034.0,43.6788,43.7175,43.6711,43.7175,228034.0
2021-02-22 15:50:00,56.51,56.51,56.39,56.43,347384.0,43.7097,43.7097,43.6169,43.6479,347384.0
2021-02-22 15:55:00,56.43,56.46,56.4,56.45,568959.0,43.6479,43.6711,43.6247,43.6633,568959.0
2021-02-23 09:30:00,56.81,57.12,56.69,56.99,786509.0,43.9418,44.1816,43.849,44.081,786509.0
2021-02-23 09:35:00,57.0,57.02,56.89,56.95,434797.0,44.0888,44.1042,44.0037,44.0501,434797.0
2021-02-23 09:40:00,56.96,57.33,56.95,57.29,603311.0,44.0578,44.344,44.0501,44.3131,603311.0
2021-02-23 09:45:00,57.28,57.53,57.25,57.47,484101.0,44.3053,44.4987,44.2821,44.4523,484101.0
2021-02-23 09:50:00,57.46,57.46,56.76,56.8,433099.0,44.4446,44.4446,43.9031,43.9341,433099.0
2021-02-23 09:55:00,56.79,56.84,56.58,56.62,256359.0,43.9263,43.965,43.7639,43.7948,256359.0
2021-02-23 10:00:00,56.6,56.69,56.51,56.64,304460.0,43.7794,43.849,43.7097,43.8103,304460.0
2021-02-23 10:05:00,56.64,56.7,56.51,56.62,342330.0,43.8103,43.8567,43.7097,43.7948,342330.0
2021-02-23 10:10:00,56.61,56.72,56.6,56.69,224863.0,43.7871,43.8722,43.7794,43.849,224863.0
2021-02-23 10:15:00,56.69,56.72,56.55,56.55,240759.0,43.849,43.8722,43.7407,43.7407,240759.0
2021-02-23 10:20:00,56.55,56.63,56.48,56.5,252708.0,43.7407,43.8026,43.6865,43.702,252708.0
2021-02-23 10:25:00,56.5,56.5,56.36,56.45,252338.0,43.702,43.702,43.5937,43.6633,252338.0
2021-02-23 10:30:00,56.45,56.65,56.42,56.57,457711.0,43.6633,43.818,43.6401,43.7562,457711.0
2021-02-23 10:35:00,56.58,56.66,56.51,56.53,187604.0,43.7639,43.8258,43.7097,43.7252,187604.0
2021-02-23 10:40:00,56.54,56.54,56.37,56.42,151570.0,43.7329,43.7329,43.6015,43.6401,151570.0
2021-02-23 10:45:00,56.42,56.51,56.28,56.3,247165.0,43.6401,43.7097,43.5318,43.5473,247165.0
2021-02-23 10:50:00,56.3,56.42,56.29,56.36,164291.0,43.5473,43.6401,43.5396,43.5937,164291.0
2021-02-23 10:55:00,56.36,56.49,56.34,56.46,205372.0,43.5937,43.6943,43.5783,43.6711,205372.0
2021-02-23 11:00:00,56.47,56.6,56.46,56.52,126064.0,43.6788,43.7794,43.6711,43.7175,126064.0
2021-02-23 11:05:00,56.52,56.62,56.48,56.5,227621.0,43.7175,43.7948,43.6865,43.702,227621.0
2021-02-23 11:10:00,56.51,56.61,56.47,56.52,176485.0,43.7097,43.7871,43.6788,43.7175,176485.0
2021-02-23 11:15:00,56.52,56.62,56.5,56.6,142274.0,43.7175,43.7948,43.702,43.7794,142274.0
2021-02-23 11:20:00,56.6,56.65,56.54,56.61,128721.0,43.7794,43.818,43.7329,43.7871,128721.0
2021-02-23 11:25:00,56.61,56.78,56.6,56.71,191072.0,43.7871,43.9186,43.7794,43.8644,191072.0
2021-02-23 11:30:00,56.71,56.92,56.71,56.85,199375.0,43.8644,44.0269,43.8644,43.9727,199375.0
2021-02-23 11:35:00,56.85,56.89,56.81,56.88,132843.0,43.9727,44.0037,43.9418,43.9959,132843.0
2021-02-23 11:40:00,56.86,56.89,56.81,56.84,141273.0,43.9805,44.0037,43.9418,43.965,141273.0
2021-02-23 11:45:00,56.83,56.87,56.81,56.84,104001.0,43.9573,43.9882,43.9418,43.965,104001.0
2021-02-23 11:50:00,56.84,56.87,56.74,56.85,156285.0,43.965,43.9882,43.8876,43.9727,156285.0
2021-02-23 11:55:00,56.85,56.9,56.84,56.9,198398.0,43.9727,44.0114,43.965,44.0114,198398.0
2021-02-23 12:00:00,56.89,56.9,56.69,56.75,131866.0,44.0037,44.0114,43.849,43.8954,131866.0
2021-02-23 12:05:00,56.74,56.77,56.7,56.73,124502.0,43.8876,43.9109,43.8567,43.8799,124502.0
2021-02-23 12:10:00,56.73,56.83,56.73,56.8,108981.0,43.8799,43.9573,43.8799,43.9341,108981.0
2021-02-23 12:15:00,56.8,56.85,56.78,56.79,158514.0,43.9341,43.9727,43.9186,43.9263,158514.0
2021-02-23 12:20:00,56.79,56.84,56.79,56.84,102182.0,43.9263,43.965,43.9263,43.965,102182.0
2021-02-23 12:25:00,56.84,56.84,56.78,56.81,106920.0,43.965,43.965,43.9186,43.9418,106920.0
2021-02-23 12:30:00,56.81,56.98,56.8,56.98,129042.0,43.9418,44.0733,43.9341,44.0733,129042.0
2021-02-23 12:35:00,56.97,56.99,56.87,56.89,145202.0,44.0655,44.081,43.9882,44.0037,145202.0
2021-02-23 12:40:00,56.89,56.97,56.88,56.96,139400.0,44.0037,44.0655,43.9959,44.0578,139400.0
2021-02-23 12:45:00,56.96,56.97,56.93,56.95,97175.0,44.0578,44.0655,44.0346,44.0501,97175.0
2021-02-23 12:50:00,56.94,56.95,56.91,56.93,77471.0,44.0423,44.0501,44.0191,44.0346,77471.0
2021-02-23 12:55:00,56.92,57.03,56.92,56.98,164537.0,44.0269,44.112,44.0269,44.0733,164537.0
2021-02-23 13:00:00,56.98,57.02,56.92,56.93,121027.0,44.0733,44.1042,44.0269,44.0346,121027.0
2021-02-23 13:05:00,56.93,56.99,56.92,56.97,88992.0,44.0346,44.081,44.0269,44.0655,88992.0
2021-02-23 13:10:00,56.97,57.01,56.94,56.97,108101.0,44.0655,44.0965,44.0423,44.0655,108101.0
2021-02-23 13:15:00,56.97,57.02,56.97,57.01,119268.0,44.0655,44.1042,44.0655,44.0965,119268.0
2021-02-23 13:20:00,57.01,57.02,56.96,56.99,111103.0,44.0965,44.1042,44.0578,44.081,111103.0
2021-02-23 13:25:00,57.0,57.03,56.98,57.03,147470.0,44.0888,44.112,44.0733,44.112,147470.0
2021-02-23 13:30:00,57.02,57.06,57.0,57.01,129312.0,44.1042,44.1352,44.0888,44.0965,129312.0
2021-02-23 13:35:00,57.0,57.1,56.99,57.08,204583.0,44.0888,44.1661,44.081,44.1506,204583.0
2021-02-23 13:40:00,57.08,57.17,57.05,57.14,200932.0,44.1506,44.2202,44.1274,44.197,200932.0
2021-02-23 13:45:00,57.14,57.15,57.08,57.11,173004.0,44.197,44.2048,44.1506,44.1738,173004.0
2021-02-23 13:50:00,57.1,57.14,57.08,57.08,101359.0,44.1661,44.197,44.1506,44.1506,101359.0
2021-02-23 13:55:00,57.09,57.16,57.06,57.1,165341.0,44.1584,44.2125,44.1352,44.1661,165341.0
2021-02-23 14:00:00,57.1,57.17,57.09,57.11,113988.0,44.1661,44.2202,44.1584,44.1738,113988.0
2021-02-23 14:05:00,57.11,57.14,57.08,57.09,123235.0,44.1738,44.197,44.1506,44.1584,123235.0
2021-02-23 14:10:00,57.1,57.1,57.04,57.07,106893.0,44.1661,44.1661,44.1197,44.1429,106893.0
2021-02-23 14:15:00,57.08,57.11,57.02,57.08,141897.0,44.1506,44.1738,44.1042,44.1506,141897.0
2021-02-23 14:20:00,57.08,57.09,57.04,57.06,102237.0,44.1506,44.1584,44.1197,44.1352,102237.0
2021-02-23 14:25:00,57.05,57.09,57.04,57.09,121894.0,44.1274,44.1584,44.1197,44.1584,121894.0
2021-02-23 14:30:00,57.09,57.1,57.04,57.05,142948.0,44.1584,44.1661,44.1197,44.1274,142948.0
2021-02-23 14:35:00,57.05,57.09,57.03,57.05,100957.0,44.1274,44.1584,44.112,44.1274,100957.0
2021-02-23 14:40:00,57.05,57.17,57.04,57.17,163820.0,44.1274,44.2202,44.1197,44.2202,163820.0
2021-02-23 14:45:00,57.17,57.23,57.15,57.2,162414.0,44.2202,44.2667,44.2048,44.2435,162414.0
2021-02-23 14:50:00,57.2,57.3,57.19,57.26,172172.0,44.2435,44.3208,44.2357,44.2899,172172.0
2021-02-23 14:55:00,57.26,57.28,57.19,57.22,143489.0,44.2899,44.3053,44.2357,44.2589,143489.0
2021-02-23 15:00:00,57.22,57.24,57.19,57.21,170468.0,44.2589,44.2744,44.2357,44.2512,170468.0
2021-02-23 15:05:00,57.21,57.23,57.14,57.19,170454.0,44.2512,44.2667,44.197,44.2357,170454.0
2021-02-23 15:10:00,57.19,57.22,57.15,57.18,254409.0,44.2357,44.2589,44.2048,44.228,254409.0
2021-02-23 15:15:00,57.18,57.2,57.12,57.16,158187.0,44.228,44.2435,44.1816,44.2125,158187.0
2021-02-23 15:20:00,57.16,57.25,57.14,57.18,176003.0,44.2125,44.2821,44.197,44.228,176003.0
2021-02-23 15:25:00,57.19,57.24,57.18,57.18,149435.0,44.2357,44.2744,44.228,44.228,149435.0
2021-02-23 15:30:00,57.19,57.25,57.19,57.22,156892.0,44.2357,44.2821,44.2357,44.2589,156892.0
2021-02-23 15:35:00,57.22,57.23,57.19,57.2,240089.0,44.2589,44.2667,44.2357,44.2435,240089.0
2021-02-23 15:40:00,57.19,57.21,57.13,57.14,223533.0,44.2357,44.2512,44.1893,44.197,223533.0
2021-02-23 15:45:00,57.13,57.15,57.1,57.12,385967.0,44.1893,44.2048,44.1661,44.1816,385967.0
2021-02-23 15:50:00,57.12,57.19,57.11,57.13,371058.0,44.1816,44.2357,44.1738,44.1893,371058.0
2021-02-23 15:55:00,57.13,57.15,57.02,57.02,840415.0,44.1893,44.2048,44.1042,44.1042,840415.0
2021-02-24 09:30:00,57.08,57.18,56.92,57.0,802021.0,44.1506,44.228,44.0269,44.0888,802021.0
2021-02-24 09:35:00,57.01,57.06,56.86,56.93,219364.0,44.0965,44.1352,43.9805,44.0346,219364.0
2021-02-24 09:40:00,56.92,57.05,56.86,56.97,244970.0,44.0269,44.1274,43.9805,44.0655,244970.0
2021-02-24 09:45:00,56.97,56.99,56.67,56.75,203889.0,44.0655,44.081,43.8335,43.8954,203889.0
2021-02-24 09:50:00,56.74,56.8,56.68,56.72,148982.0,43.8876,43.9341,43.8412,43.8722,148982.0
2021-02-24 09:55:00,56.72,56.84,56.69,56.83,176571.0,43.8722,43.965,43.849,43.9573,176571.0
2021-02-24 10:00:00,56.83,56.98,56.79,56.96,181796.0,43.9573,44.0733,43.9263,44.0578,181796.0
2021-02-24 10:05:00,56.97,57.15,56.96,57.09,179649.0,44.0655,44.2048,44.0578,44.1584,179649.0
2021-02-24 10:10:00,57.09,57.19,57.06,57.16,158133.0,44.1584,44.2357,44.1352,44.2125,158133.0
2021-02-24 10:15:00,57.16,57.16,57.03,57.05,168940.0,44.2125,44.2125,44.112,44.1274,168940.0
2021-02-24 10:20:00,57.05,57.08,56.96,57.01,174787.0,44.1274,44.1506,44.0578,44.0965,174787.0
2021-02-24 10:25:00,57.01,57.02,56.96,57.0,110203.0,44.0965,44.1042,44.0578,44.0888,110203.0
2021-02-24 10:30:00,57.01,57.04,56.96,56.98,103241.0,44.0965,44.1197,44.0578,44.0733,103241.0
2021-02-24 10:35:00,56.99,57.01,56.93,56.95,133577.0,44.081,44.0965,44.0346,44.0501,133577.0
2021-02-24 10:40:00,56.95,57.08,56.94,57.05,132799.0,44.0501,44.1506,44.0423,44.1274,132799.0
2021-02-24 10:45:00,57.05,57.2,57.04,57.18,135177.0,44.1274,44.2435,44.1197,44.228,135177.0
2021-02-24 10:50:00,57.19,57.21,57.1,57.11,125828.0,44.2357,44.2512,44.1661,44.1738,125828.0
2021-02-24 10:55:00,57.11,57.12,56.96,57.01,137653.0,44.1738,44.1816,44.0578,44.0965,137653.0
2021-02-24 11:00:00,57.01,57.05,57.0,57.02,139482.0,44.0965,44.1274,44.0888,44.1042,139482.0
2021-02-24 11:05:00,57.02,57.04,56.94,56.94,90140.0,44.1042,44.1197,44.0423,44.0423,90140.0
2021-02-24 11:10:00,56.95,56.96,56.88,56.93,128196.0,44.0501,44.0578,43.9959,44.0346,128196.0
2021-02-24 11:15:00,56.92,56.92,56.84,56.91,171631.0,44.0269,44.0269,43.965,44.0191,171631.0
2021-02-24 11:20:00,56.92,56.96,56.9,56.94,123175.0,44.0269,44.0578,44.0114,44.0423,123175.0
2021-02-24 11:25:00,56.94,57.05,56.94,57.03,174198.0,44.0423,44.1274,44.0423,44.112,174198.0
2021-02-24 11:30:00,57.03,57.04,56.99,57.01,100572.0,44.112,44.1197,44.081,44.0965,100572.0
2021-02-24 11:35:00,57.01,57.05,56.96,56.98,144714.0,44.0965,44.1274,44.0578,44.0733,144714.0
2021-02-24 11:40:00,56.98,56.99,56.94,56.97,88760.0,44.0733,44.081,44.0423,44.0655,88760.0
2021-02-24 11:45:00,56.96,57.01,56.94,57.0,165296.0,44.0578,44.0965,44.0423,44.0888,165296.0
2021-02-24 11:50:00,57.0,57.03,56.99,57.03,127697.0,44.0888,44.112,44.081,44.112,127697.0
2021-02-24 11:55:00,57.03,57.06,56.97,57.0,95614.0,44.112,44.1352,44.0655,44.0888,95614.0
2021-02-24 12:00:00,57.0,57.05,56.99,57.03,83058.0,44.0888,44.1274,44.081,44.112,83058.0
2021-02-24 12:05:00,57.02,57.07,57.01,57.01,97811.0,44.1042,44.1429,44.0965,44.0965,97811.0
2021-02-24 12:10:00,57.02,57.06,57.0,57.03,90408.0,44.1042,44.1352,44.0888,44.112,90408.0
2021-02-24 12:15:00,57.03,57.05,57.0,57.01,92550.0,44.112,44.1274,44.0888,44.0965,92550.0
2021-02-24 12:20:00,57.02,57.03,56.89,56.91,204472.0,44.1042,44.112,44.0037,44.0191,204472.0
2021-02-24 12:25:00,56.92,57.0,56.91,56.99,126998.0,44.0269,44.0888,44.0191,44.081,126998.0
2021-02-24 12:30:00,57.0,57.05,56.98,57.04,146083.0,44.0888,44.1274,44.0733,44.1197,146083.0
2021-02-24 12:35:00,57.03,57.05,56.97,56.98,85190.0,44.112,44.1274,44.0655,44.0733,85190.0
2021-02-24 12:40:00,56.99,57.07,56.97,57.07,102539.0,44.081,44.1429,44.0655,44.1429,102539.0
2021-02-24 12:45:00,57.07,57.09,57.04,57.07,84507.0,44.1429,44.1584,44.1197,44.1429,84507.0
2021-02-24 12:50:00,57.08,57.1,57.03,57.05,120675.0,44.1506,44.1661,44.112,44.1274,120675.0
2021-02-24 12:55:00,57.05,57.1,57.04,57.08,64084.0,44.1274,44.1661,44.1197,44.1506,64084.0
2021-02-24 13:00:00,57.08,57.14,57.07,57.11,122787.0,44.1506,44.197,44.1429,44.1738,122787.0
2021-02-24 13:05:00,57.11,57.11,57.06,57.08,87302.0,44.1738,44.1738,44.1352,44.1506,87302.0
2021-02-24 13:10:00,57.08,57.1,57.07,57.08,84568.0,44.1506,44.1661,44.1429,44.1506,84568.0
2021-02-24 13:15:00,57.08,57.1,57.07,57.08,88393.0,44.1506,44.1661,44.1429,44.1506,88393.0
2021-02-24 13:20:00,57.08,57.13,57.08,57.13,100030.0,44.1506,44.1893,44.1506,44.1893,100030.0
2021-02-24 13:25:00,57.13,57.18,57.11,57.18,131586.0,44.1893,44.228,44.1738,44.228,131586.0
2021-02-24 13:30:00,57.17,57.2,57.14,57.19,82690.0,44.2202,44.2435,44.197,44.2357,82690.0
2021-02-24 13:35:00,57.18,57.23,57.17,57.18,164271.0,44.228,44.2667,44.2202,44.228,164271.0
2021-02-24 13:40:00,57.19,57.19,57.12,57.14,183456.0,44.2357,44.2357,44.1816,44.197,183456.0
2021-02-24 13:45:00,57.14,57.18,57.13,57.15,132183.0,44.197,44.228,44.1893,44.2048,132183.0
2021-02-24 13:50:00,57.15,57.17,57.13,57.15,105471.0,44.2048,44.2202,44.1893,44.2048,105471.0
2021-02-24 13:55:00,57.16,57.22,57.14,57.17,116327.0,44.2125,44.2589,44.197,44.2202,116327.0
2021-02-24 14:00:00,57.18,57.21,57.14,57.16,93795.0,44.228,44.2512,44.197,44.2125,93795.0
2021-02-24 14:05:00,57.16,57.25,57.15,57.25,91543.0,44.2125,44.2821,44.2048,44.2821,91543.0
2021-02-24 14:10:00,57.24,57.27,57.21,57.25,151409.0,44.2744,44.2976,44.2512,44.2821,151409.0
2021-02-24 14:15:00,57.24,57.27,57.23,57.27,110677.0,44.2744,44.2976,44.2667,44.2976,110677.0
2021-02-24 14:20:00,57.27,57.29,57.24,57.26,77784.0,44.2976,44.3131,44.2744,44.2899,77784.0
2021-02-24 14:25:00,57.26,57.3,57.25,57.28,72081.0,44.2899,44.3208,44.2821,44.3053,72081.0
2021-02-24 14:30:00,57.28,57.28,57.2,57.21,69709.0,44.3053,44.3053,44.2435,44.2512,69709.0
2021-02-24 14:35:00,57.21,57.21,57.17,57.2,85463.0,44.2512,44.2512,44.2202,44.2435,85463.0
2021-02-24 14:40:00,57.2,57.22,57.16,57.21,105654.0,44.2435,44.2589,44.2125,44.2512,105654.0
2021-02-24 14:45:00,57.2,57.27,57.2,57.27,160691.0,44.2435,44.2976,44.2435,44.2976,160691.0
2021-02-24 14:50:00,57.27,57.27,57.24,57.26,100050.0,44.2976,44.2976,44.2744,44.2899,100050.0
2021-02-24 14:55:00,57.26,57.27,57.24,57.26,137015.0,44.2899,44.2976,44.2744,44.2899,137015.0
2021-02-24 15:00:00,57.27,57.3,57.26,57.3,168952.0,44.2976,44.3208,44.2899,44.3208,168952.0
2021-02-24 15:05:00,57.3,57.38,57.29,57.35,124175.0,44.3208,44.3827,44.3131,44.3595,124175.0
2021-02-24 15:10:00,57.35,57.38,57.34,57.36,105188.0,44.3595,44.3827,44.3517,44.3672,105188.0
2021-02-24 15:15:00,57.35,57.4,57.34,57.35,168153.0,44.3595,44.3981,44.3517,44.3595,168153.0
2021-02-24 15:20:00,57.36,57.39,57.34,57.39,181730.0,44.3672,44.3904,44.3517,44.3904,181730.0
2021-02-24 15:25:00,57.38,57.4,57.36,57.37,178188.0,44.3827,44.3981,44.3672,44.3749,178188.0
2021-02-24 15:30:00,57.37,57.38,57.31,57.37,269399.0,44.3749,44.3827,44.3285,44.3749,269399.0
2021-02-24 15:35:00,57.37,57.42,57.35,57.4,226087.0,44.3749,44.4136,44.3595,44.3981,226087.0
2021-02-24 15:40:00,57.4,57.41,57.35,57.36,276731.0,44.3981,44.4059,44.3595,44.3672,276731.0
2021-02-24 15:45:00,57.36,57.39,57.31,57.32,297734.0,44.3672,44.3904,44.3285,44.3363,297734.0
2021-02-24 15:50:00,57.32,57.34,57.28,57.32,428733.0,44.3363,44.3517,44.3053,44.3363,428733.0
2021-02-24 15:55:00,57.32,57.32,57.11,57.11,1161174.0,44.3363,44.3363,44.1738,44.1738,1161174.0
2021-02-25 09:30:00,56.12,56.42,55.77,55.92,2051435.0,43.4081,43.6401,43.1374,43.2534,2051435.0
2021-02-25 09:35:00,55.92,56.06,55.74,55.96,899948.0,43.2534,43.3617,43.1142,43.2843,899948.0
2021-02-25 09:40:00,55.96,56.34,55.93,56.28,765021.0,43.2843,43.5783,43.2611,43.5318,765021.0
2021-02-25 09:45:00,56.28,56.43,56.25,56.43,582243.0,43.5318,43.6479,43.5086,43.6479,582243.0
2021-02-25 09:50:00,56.43,56.71,56.36,56.65,507403.0,43.6479,43.8644,43.5937,43.818,507403.0
2021-02-25 09:55:00,56.65,56.65,56.44,56.48,332637.0,43.818,43.818,43.6556,43.6865,332637.0
2021-02-25 10:00:00,56.48,56.58,56.39,56.43,317694.0,43.6865,43.7639,43.6169,43.6479,317694.0
2021-02-25 10:05:00,56.44,56.54,56.32,56.35,329481.0,43.6556,43.7329,43.5628,43.586,329481.0
2021-02-25 10:10:00,56.35,56.57,56.26,56.48,311204.0,43.586,43.7562,43.5164,43.6865,311204.0
2021-02-25 10:15:00,56.48,56.55,56.44,56.49,207634.0,43.6865,43.7407,43.6556,43.6943,207634.0
2021-02-25 10:20:00,56.49,56.49,56.37,56.45,209058.0,43.6943,43.6943,43.6015,43.6633,209058.0
2021-02-25 10:25:00,56.45,56.53,56.37,56.53,328147.0,43.6633,43.7252,43.6015,43.7252,328147.0
2021-02-25 10:30:00,56.53,56.53,56.42,56.44,234592.0,43.7252,43.7252,43.6401,43.6556,234592.0
2021-02-25 10:35:00,56.44,56.58,56.44,56.55,270765.0,43.6556,43.7639,43.6556,43.7407,270765.0
2021-02-25 10:40:00,56.55,56.56,56.38,56.47,206502.0,43.7407,43.7484,43.6092,43.6788,206502.0
2021-02-25 10:45:00,56.46,56.5,56.37,56.46,228788.0,43.6711,43.702,43.6015,43.6711,228788.0
2021-02-25 10:50:00,56.45,56.73,56.44,56.71,296275.0,43.6633,43.8799,43.6556,43.8644,296275.0
2021-02-25 10:55:00,56.7,56.79,56.62,56.76,263382.0,43.8567,43.9263,43.7948,43.9031,263382.0
2021-02-25 11:00:00,56.75,56.86,56.71,56.71,224838.0,43.8954,43.9805,43.8644,43.8644,224838.0
2021-02-25 11:05:00,56.72,56.74,56.66,56.67,131844.0,43.8722,43.8876,43.8258,43.8335,131844.0
2021-02-25 11:10:00,56.67,56.7,56.63,56.68,132961.0,43.8335,43.8567,43.8026,43.8412,132961.0
2021-02-25 11:15:00,56.67,56.68,56.6,56.61,89532.0,43.8335,43.8412,43.7794,43.7871,89532.0
2021-02-25 11:20:00,56.61,56.68,56.56,56.64,143481.0,43.7871,43.8412,43.7484,43.8103,143481.0
2021-02-25 11:25:00,56.63,56.64,56.48,56.5,154641.0,43.8026,43.8103,43.6865,43.702,154641.0
2021-02-25 11:30:00,56.49,56.6,56.48,56.57,127796.0,43.6943,43.7794,43.6865,43.7562,127796.0
2021-02-25 11:35:00,56.57,56.6,56.43,56.54,192963.0,43.7562,43.7794,43.6479,43.7329,192963.0
2021-02-25 11:40:00,56.54,56.82,56.53,56.76,535491.0,43.7329,43.9495,43.7252,43.9031,535491.0
2021-02-25 11:45:00,56.75,56.75,56.64,56.67,211356.0,43.8954,43.8954,43.8103,43.8335,211356.0
2021-02-25 11:50:00,56.68,56.68,56.57,56.58,210239.0,43.8412,43.8412,43.7562,43.7639,210239.0
2021-02-25 11:55:00,56.57,56.72,56.56,56.68,236661.0,43.7562,43.8722,43.7484,43.8412,236661.0
2021-02-25 12:00:00,56.68,56.74,56.62,56.71,187989.0,43.8412,43.8876,43.7948,43.8644,187989.0
2021-02-25 12:05:00,56.72,56.77,56.68,56.76,197784.0,43.8722,43.9109,43.8412,43.9031,197784.0
2021-02-25 12:10:00,56.76,56.77,56.65,56.67,188647.0,43.9031,43.9109,43.818,43.8335,188647.0
2021-02-25 12:15:00,56.67,56.69,56.58,56.59,145557.0,43.8335,43.849,43.7639,43.7716,145557.0
2021-02-25 12:20:00,56.59,56.62,56.54,56.54,99382.0,43.7716,43.7948,43.7329,43.7329,99382.0
2021-02-25 12:25:00,56.54,56.57,56.51,56.57,143451.0,43.7329,43.7562,43.7097,43.7562,143451.0
2021-02-25 12:30:00,56.57,56.59,56.46,56.47,191567.0,43.7562,43.7716,43.6711,43.6788,191567.0
2021-02-25 12:35:00,56.48,56.49,56.37,56.48,250699.0,43.6865,43.6943,43.6015,43.6865,250699.0
2021-02-25 12:40:00,56.47,56.52,56.44,56.48,143026.0,43.6788,43.7175,43.6556,43.6865,143026.0
2021-02-25 12:45:00,56.48,56.52,56.45,56.47,100418.0,43.6865,43.7175,43.6633,43.6788,100418.0
2021-02-25 12:50:00,56.46,56.46,56.33,56.36,166141.0,43.6711,43.6711,43.5705,43.5937,166141.0
2021-02-25 12:55:00,56.36,56.45,56.33,56.35,175318.0,43.5937,43.6633,43.5705,43.586,175318.0
2021-02-25 13:00:00,56.35,56.37,56.18,56.23,233480.0,43.586,43.6015,43.4545,43.4932,233480.0
2021-02-25 13:05:00,56.23,56.29,56.18,56.23,182258.0,43.4932,43.5396,43.4545,43.4932,182258.0
2021-02-25 13:10:00,56.23,56.29,56.19,56.25,172411.0,43.4932,43.5396,43.4622,43.5086,172411.0
2021-02-25 13:15:00,56.26,56.32,56.2,56.32,193004.0,43.5164,43.5628,43.47,43.5628,193004.0
2021-02-25 13:20:00,56.31,56.36,56.3,56.36,195993.0,43.555,43.5937,43.5473,43.5937,195993.0
2021-02-25 13:25:00,56.36,56.39,56.31,56.33,179815.0,43.5937,43.6169,43.555,43.5705,179815.0
2021-02-25 13:30:00,56.32,56.35,56.29,56.31,155548.0,43.5628,43.586,43.5396,43.555,155548.0
2021-02-25 13:35:00,56.31,56.35,56.26,56.33,113476.0,43.555,43.586,43.5164,43.5705,113476.0
2021-02-25 13:40:00,56.32,56.35,56.29,56.34,121371.0,43.5628,43.586,43.5396,43.5783,121371.0
2021-02-25 13:45:00,56.34,56.39,56.31,56.37,222904.0,43.5783,43.6169,43.555,43.6015,222904.0
2021-02-25 13:50:00,56.37,56.4,56.36,56.38,103434.0,43.6015,43.6247,43.5937,43.6092,103434.0
2021-02-25 13:55:00,56.37,56.45,56.35,56.43,122959.0,43.6015,43.6633,43.586,43.6479,122959.0
2021-02-25 14:00:00,56.42,56.56,56.39,56.55,260393.0,43.6401,43.7484,43.6169,43.7407,260393.0
2021-02-25 14:05:00,56.55,56.55,56.47,56.48,141837.0,43.7407,43.7407,43.6788,43.6865,141837.0
2021-02-25 14:10:00,56.48,56.5,56.41,56.42,114290.0,43.6865,43.702,43.6324,43.6401,114290.0
2021-02-25 14:15:00,56.43,56.44,56.37,56.44,149507.0,43.6479,43.6556,43.6015,43.6556,149507.0
2021-02-25 14:20:00,56.44,56.48,56.4,56.48,176283.0,43.6556,43.6865,43.6247,43.6865,176283.0
2021-02-25 14:25:00,56.48,56.49,56.42,56.45,120446.0,43.6865,43.6943,43.6401,43.6633,120446.0
2021-02-25 14:30:00,56.45,56.45,56.4,56.4,112289.0,43.6633,43.6633,43.6247,43.6247,112289.0
2021-02-25 14:35:00,56.4,56.42,56.35,56.35,115554.0,43.6247,43.6401,43.586,43.586,115554.0
2021-02-25 14:40:00,56.35,56.42,56.34,56.41,124989.0,43.586,43.6401,43.5783,43.6324,124989.0
2021-02-25 14:45:00,56.42,56.45,56.38,56.39,120550.0,43.6401,43.6633,43.6092,43.6169,120550.0
2021-02-25 14:50:00,56.39,56.43,56.37,56.4,107320.0,43.6169,43.6479,43.6015,43.6247,107320.0
2021-02-25 14:55:00,56.4,56.43,56.39,56.4,100121.0,43.6247,43.6479,43.6169,43.6247,100121.0
2021-02-25 15:00:00,56.39,56.52,56.38,56.51,133644.0,43.6169,43.7175,43.6092,43.7097,133644.0
2021-02-25 15:05:00,56.51,56.54,56.43,56.47,167591.0,43.7097,43.7329,43.6479,43.6788,167591.0
2021-02-25 15:10:00,56.47,56.54,56.46,56.5,186430.0,43.6788,43.7329,43.6711,43.702,186430.0
2021-02-25 15:15:00,56.49,56.53,56.45,56.48,172718.0,43.6943,43.7252,43.6633,43.6865,172718.0
2021-02-25 15:20:00,56.48,56.51,56.43,56.44,215620.0,43.6865,43.7097,43.6479,43.6556,215620.0
2021-02-25 15:25:00,56.44,56.5,56.39,56.41,235689.0,43.6556,43.702,43.6169,43.6324,235689.0
2021-02-25 15:30:00,56.41,56.46,56.39,56.42,308714.0,43.6324,43.6711,43.6169,43.6401,308714.0
2021-02-25 15:35:00,56.42,56.44,56.37,56.42,245988.0,43.6401,43.6556,43.6015,43.6401,245988.0
2021-02-25 15:40:00,56.41,56.5,56.41,56.48,261596.0,43.6324,43.702,43.6324,43.6865,261596.0
2021-02-25 15:45:00,56.48,56.61,56.47,56.55,367829.0,43.6865,43.7871,43.6788,43.7407,367829.0
2021-02-25 15:50:00,56.55,56.63,56.52,56.57,508365.0,43.7407,43.8026,43.7175,43.7562,508365.0
2021-02-25 15:55:00,56.57,56.61,56.5,56.51,974961.0,43.7562,43.7871,43.702,43.7097,974961.0
2021-02-26 09:30:00,56.47,56.61,56.05,56.19,538503.0,43.6788,43.7871,43.3539,43.4622,538503.0
2021-02-26 09:35:00,56.19,56.24,56.03,56.03,214770.0,43.4622,43.5009,43.3385,43.3385,214770.0
2021-02-26 09:40:00,56.03,56.07,55.86,56.01,504791.0,43.3385,43.3694,43.207,43.323,504791.0
2021-02-26 09:45:00,56.01,56.14,55.96,56.09,230196.0,43.323,43.4236,43.2843,43.3849,230196.0
2021-02-26 09:50:00,56.1,56.29,56.07,56.29,215123.0,43.3926,43.5396,43.3694,43.5396,215123.0
2021-02-26 09:55:00,56.28,56.34,56.22,56.28,207150.0,43.5318,43.5783,43.4854,43.5318,207150.0
2021-02-26 10:00:00,56.28,56.37,56.22,56.23,217746.0,43.5318,43.6015,43.4854,43.4932,217746.0
2021-02-26 10:05:00,56.23,56.41,56.23,56.38,252573.0,43.4932,43.6324,43.4932,43.6092,252573.0
2021-02-26 10:10:00,56.39,56.46,56.32,56.36,214802.0,43.6169,43.6711,43.5628,43.5937,214802.0
2021-02-26 10:15:00,56.36,56.38,56.21,56.28,201880.0,43.5937,43.6092,43.4777,43.5318,201880.0
2021-02-26 10:20:00,56.29,56.31,56.16,56.18,127100.0,43.5396,43.555,43.439,43.4545,127100.0
2021-02-26 10:25:00,56.18,56.22,56.02,56.05,232977.0,43.4545,43.4854,43.3307,43.3539,232977.0
2021-02-26 10:30:00,56.05,56.16,56.05,56.08,126914.0,43.3539,43.439,43.3539,43.3771,126914.0
2021-02-26 10:35:00,56.09,56.18,56.0,56.16,221773.0,43.3849,43.4545,43.3153,43.439,221773.0
2021-02-26 10:40:00,56.16,56.18,56.02,56.1,251722.0,43.439,43.4545,43.3307,43.3926,251722.0
2021-02-26 10:45:00,56.1,56.14,55.93,55.96,542647.0,43.3926,43.4236,43.2611,43.2843,542647.0
2021-02-26 10:50:00,55.96,56.11,55.96,56.06,234038.0,43.2843,43.4003,43.2843,43.3617,234038.0
2021-02-26 10:55:00,56.07,56.11,56.0,56.1,301783.0,43.3694,43.4003,43.3153,43.3926,301783.0
2021-02-26 11:00:00,56.1,56.14,56.05,56.07,238618.0,43.3926,43.4236,43.3539,43.3694,238618.0
2021-02-26 11:05:00,56.08,56.16,56.07,56.1,190896.0,43.3771,43.439,43.3694,43.3926,190896.0
2021-02-26 11:10:00,56.09,56.12,56.02,56.03,207420.0,43.3849,43.4081,43.3307,43.3385,207420.0
2021-02-26 11:15:00,56.02,56.05,55.88,55.89,237368.0,43.3307,43.3539,43.2224,43.2302,237368.0
2021-02-26 11:20:00,55.9,55.9,55.81,55.87,248857.0,43.2379,43.2379,43.1683,43.2147,248857.0
2021-02-26 11:25:00,55.87,55.98,55.85,55.95,325134.0,43.2147,43.2998,43.1992,43.2766,325134.0
2021-02-26 11:30:00,55.95,55.96,55.83,55.91,190289.0,43.2766,43.2843,43.1838,43.2457,190289.0
2021-02-26 11:35:00,55.9,55.94,55.88,55.94,137060.0,43.2379,43.2689,43.2224,43.2689,137060.0
2021-02-26 11:40:00,55.94,56.03,55.93,56.0,146646.0,43.2689,43.3385,43.2611,43.3153,146646.0
2021-02-26 11:45:00,56.0,56.05,55.97,55.98,163663.0,43.3153,43.3539,43.2921,43.2998,163663.0
2021-02-26 11:50:00,55.98,56.01,55.92,55.94,102724.0,43.2998,43.323,43.2534,43.2689,102724.0
2021-02-26 11:55:00,55.93,55.93,55.85,55.89,148478.0,43.2611,43.2611,43.1992,43.2302,148478.0
2021-02-26 12:00:00,55.89,55.93,55.87,55.93,123078.0,43.2302,43.2611,43.2147,43.2611,123078.0
2021-02-26 12:05:00,55.93,55.93,55.87,55.93,144883.0,43.2611,43.2611,43.2147,43.2611,144883.0
2021-02-26 12:10:00,55.93,56.02,55.92,56.0,140028.0,43.2611,43.3307,43.2534,43.3153,140028.0
2021-02-26 12:15:00,55.99,56.04,55.98,56.03,81980.0,43.3075,43.3462,43.2998,43.3385,81980.0
2021-02-26 12:20:00,56.04,56.07,56.0,56.01,84941.0,43.3462,43.3694,43.3153,43.323,84941.0
2021-02-26 12:25:00,56.01,56.03,55.97,55.97,85469.0,43.323,43.3385,43.2921,43.2921,85469.0
2021-02-26 12:30:00,55.97,55.99,55.91,55.95,115924.0,43.2921,43.3075,43.2457,43.2766,115924.0
2021-02-26 12:35:00,55.95,55.95,55.89,55.9,119908.0,43.2766,43.2766,43.2302,43.2379,119908.0
2021-02-26 12:40:00,55.9,55.93,55.88,55.91,83796.0,43.2379,43.2611,43.2224,43.2457,83796.0
2021-02-26 12:45:00,55.92,55.92,55.85,55.86,97217.0,43.2534,43.2534,43.1992,43.207,97217.0
2021-02-26 12:50:00,55.85,55.87,55.82,55.86,130718.0,43.1992,43.2147,43.176,43.207,130718.0
2021-02-26 12:55:00,55.85,55.87,55.83,55.84,109572.0,43.1992,43.2147,43.1838,43.1915,109572.0
2021-02-26 13:00:00,55.84,55.85,55.76,55.78,206586.0,43.1915,43.1992,43.1296,43.1451,206586.0
2021-02-26 13:05:00,55.78,55.8,55.73,55.79,212999.0,43.1451,43.1606,43.1064,43.1528,212999.0
2021-02-26 13:10:00,55.78,55.8,55.75,55.78,131086.0,43.1451,43.1606,43.1219,43.1451,131086.0
2021-02-26 13:15:00,55.78,55.8,55.75,55.77,123759.0,43.1451,43.1606,43.1219,43.1374,123759.0
2021-02-26 13:20:00,55.77,55.82,55.75,55.82,90314.0,43.1374,43.176,43.1219,43.176,90314.0
2021-02-26 13:25:00,55.82,55.83,55.8,55.8,105136.0,43.176,43.1838,43.1606,43.1606,105136.0
2021-02-26 13:30:00,55.81,55.81,55.71,55.72,138686.0,43.1683,43.1683,43.091,43.0987,138686.0
2021-02-26 13:35:00,55.73,55.77,55.71,55.76,167194.0,43.1064,43.1374,43.091,43.1296,167194.0
2021-02-26 13:40:00,55.75,55.76,55.71,55.73,116545.0,43.1219,43.1296,43.091,43.1064,116545.0
2021-02-26 13:45:00,55.73,55.74,55.62,55.69,237137.0,43.1064,43.1142,43.0213,43.0755,237137.0
2021-02-26 13:50:00,55.69,55.69,55.58,55.61,207243.0,43.0755,43.0755,42.9904,43.0136,207243.0
2021-02-26 13:55:00,55.6,55.68,55.59,55.61,119097.0,43.0059,43.0678,42.9981,43.0136,119097.0
2021-02-26 14:00:00,55.61,55.63,55.54,55.55,185408.0,43.0136,43.0291,42.9595,42.9672,185408.0
2021-02-26 14:05:00,55.55,55.64,55.52,55.59,160453.0,42.9672,43.0368,42.944,42.9981,160453.0
2021-02-26 14:10:00,55.59,55.61,55.53,55.55,173021.0,42.9981,43.0136,42.9517,42.9672,173021.0
2021-02-26 14:15:00,55.55,55.56,55.52,55.54,197661.0,42.9672,42.9749,42.944,42.9595,197661.0
2021-02-26 14:20:00,55.54,55.58,55.52,55.53,202356.0,42.9595,42.9904,42.944,42.9517,202356.0
2021-02-26 14:25:00,55.53,55.55,55.49,55.54,275400.0,42.9517,42.9672,42.9208,42.9595,275400.0
2021-02-26 14:30:00,55.54,55.55,55.5,55.51,177577.0,42.9595,42.9672,42.9285,42.9363,177577.0
2021-02-26 14:35:00,55.51,55.58,55.5,55.55,257596.0,42.9363,42.9904,42.9285,42.9672,257596.0
2021-02-26 14:40:00,55.54,55.55,55.48,55.48,172390.0,42.9595,42.9672,42.9131,42.9131,172390.0
2021-02-26 14:45:00,55.48,55.58,55.48,55.57,172091.0,42.9131,42.9904,42.9131,42.9827,172091.0
2021-02-26 14:50:00,55.57,55.64,55.53,55.62,120956.0,42.9827,43.0368,42.9517,43.0213,120956.0
2021-02-26 14:55:00,55.61,55.63,55.54,55.55,142773.0,43.0136,43.0291,42.9595,42.9672,142773.0
2021-02-26 15:00:00,55.55,55.62,55.51,55.62,234444.0,42.9672,43.0213,42.9363,43.0213,234444.0
2021-02-26 15:05:00,55.62,55.7,55.6,55.68,152474.0,43.0213,43.0832,43.0059,43.0678,152474.0
2021-02-26 15:10:00,55.68,55.68,55.6,55.61,123360.0,43.0678,43.0678,43.0059,43.0136,123360.0
2021-02-26 15:15:00,55.61,55.65,55.58,55.62,135774.0,43.0136,43.0445,42.9904,43.0213,135774.0
2021-02-26 15:20:00,55.62,55.62,55.53,55.55,157053.0,43.0213,43.0213,42.9517,42.9672,157053.0
2021-02-26 15:25:00,55.55,55.57,55.49,55.53,225710.0,42.9672,42.9827,42.9208,42.9517,225710.0
2021-02-26 15:30:00,55.53,55.55,55.47,55.51,212777.0,42.9517,42.9672,42.9053,42.9363,212777.0
2021-02-26 15:35:00,55.51,55.52,55.48,55.51,220721.0,42.9363,42.944,42.9131,42.9363,220721.0
2021-02-26 15:40:00,55.51,55.59,55.5,55.56,225104.0,42.9363,42.9981,42.9285,42.9749,225104.0
2021-02-26 15:45:00,55.56,55.74,55.55,55.73,463109.0,42.9749,43.1142,42.9672,43.1064,463109.0
2021-02-26 15:50:00,55.73,55.75,55.53,55.53,710230.0,43.1064,43.1219,42.9517,42.9517,710230.0
2021-02-26 15:55:00,55.53,55.62,55.29,55.3,1497002.0,42.9517,43.0213,42.7661,42.7738,1497002.0
2021-03-01 09:30:00,55.49,55.65,55.44,55.64,1367434.0,42.9208,43.0445,42.8821,43.0368,1367434.0
2021-03-01 09:35:00,55.63,55.8,55.62,55.78,547778.0,43.0291,43.1606,43.0213,43.1451,547778.0
2021-03-01 09:40:00,55.78,55.87,55.73,55.87,495368.0,43.1451,43.2147,43.1064,43.2147,495368.0
2021-03-01 09:45:00,55.87,55.95,55.81,55.85,351642.0,43.2147,43.2766,43.1683,43.1992,351642.0
2021-03-01 09:50:00,55.84,55.93,55.82,55.9,335439.0,43.1915,43.2611,43.176,43.2379,335439.0
2021-03-01 09:55:00,55.89,55.93,55.73,55.75,256558.0,43.2302,43.2611,43.1064,43.1219,256558.0
2021-03-01 10:00:00,55.76,55.87,55.71,55.85,257299.0,43.1296,43.2147,43.091,43.1992,257299.0
2021-03-01 10:05:00,55.85,55.87,55.73,55.75,262458.0,43.1992,43.2147,43.1064,43.1219,262458.0
2021-03-01 10:10:00,55.75,55.77,55.69,55.7,228534.0,43.1219,43.1374,43.0755,43.0832,228534.0
2021-03-01 10:15:00,55.7,55.78,55.68,55.69,340712.0,43.0832,43.1451,43.0678,43.0755,340712.0
2021-03-01 10:20:00,55.69,55.72,55.66,55.7,165924.0,43.0755,43.0987,43.0523,43.0832,165924.0
2021-03-01 10:25:00,55.7,55.72,55.67,55.71,200222.0,43.0832,43.0987,43.06,43.091,200222.0
2021-03-01 10:30:00,55.71,55.75,55.65,55.65,346746.0,43.091,43.1219,43.0445,43.0445,346746.0
2021-03-01 10:35:00,55.65,55.71,55.63,55.71,255576.0,43.0445,43.091,43.0291,43.091,255576.0
2021-03-01 10:40:00,55.71,55.71,55.65,55.7,182781.0,43.091,43.091,43.0445,43.0832,182781.0
2021-03-01 10:45:00,55.7,55.73,55.68,55.7,326238.0,43.0832,43.1064,43.0678,43.0832,326238.0
2021-03-01 10:50:00,55.71,55.74,55.67,55.68,287603.0,43.091,43.1142,43.06,43.0678,287603.0
2021-03-01 10:55:00,55.68,55.71,55.66,55.67,195907.0,43.0678,43.091,43.0523,43.06,195907.0
2021-03-01 11:00:00,55.66,55.69,55.63,55.63,158112.0,43.0523,43.0755,43.0291,43.0291,158112.0
2021-03-01 11:05:00,55.64,55.7,55.6,55.7,136766.0,43.0368,43.0832,43.0059,43.0832,136766.0
2021-03-01 11:10:00,55.69,55.7,55.62,55.63,196928.0,43.0755,43.0832,43.0213,43.0291,196928.0
2021-03-01 11:15:00,55.63,55.68,55.61,55.68,135672.0,43.0291,43.0678,43.0136,43.0678,135672.0
2021-03-01 11:20:00,55.68,55.69,55.62,55.65,112867.0,43.0678,43.0755,43.0213,43.0445,112867.0
2021-03-01 11:25:00,55.65,55.66,55.6,55.64,155543.0,43.0445,43.0523,43.0059,43.0368,155543.0
2021-03-01 11:30:00,55.64,55.71,55.62,55.69,176183.0,43.0368,43.091,43.0213,43.0755,176183.0
2021-03-01 11:35:00,55.69,55.73,55.67,55.72,111892.0,43.0755,43.1064,43.06,43.0987,111892.0
2021-03-01 11:40:00,55.72,55.72,55.66,55.69,138054.0,43.0987,43.0987,43.0523,43.0755,138054.0
2021-03-01 11:45:00,55.69,55.71,55.66,55.7,91851.0,43.0755,43.091,43.0523,43.0832,91851.0
2021-03-01 11:50:00,55.7,55.71,55.69,55.7,148699.0,43.0832,43.091,43.0755,43.0832,148699.0
2021-03-01 11:55:00,55.7,55.72,55.67,55.71,162415.0,43.0832,43.0987,43.06,43.091,162415.0
2021-03-01 12:00:00,55.71,55.82,55.7,55.8,369791.0,43.091,43.176,43.0832,43.1606,369791.0
2021-03-01 12:05:00,55.81,55.83,55.75,55.77,152821.0,43.1683,43.1838,43.1219,43.1374,152821.0
2021-03-01 12:10:00,55.77,55.77,55.71,55.73,116702.0,43.1374,43.1374,43.091,43.1064,116702.0
2021-03-01 12:15:00,55.73,55.76,55.72,55.73,139207.0,43.1064,43.1296,43.0987,43.1064,139207.0
2021-03-01 12:20:00,55.73,55.74,55.66,55.71,176981.0,43.1064,43.1142,43.0523,43.091,176981.0
2021-03-01 12:25:00,55.7,55.71,55.64,55.64,100729.0,43.0832,43.091,43.0368,43.0368,100729.0
2021-03-01 12:30:00,55.65,55.66,55.63,55.65,127587.0,43.0445,43.0523,43.0291,43.0445,127587.0
2021-03-01 12:35:00,55.64,55.64,55.59,55.6,116968.0,43.0368,43.0368,42.9981,43.0059,116968.0
2021-03-01 12:40:00,55.6,55.6,55.57,55.6,104045.0,43.0059,43.0059,42.9827,43.0059,104045.0
2021-03-01 12:45:00,55.6,55.6,55.54,55.54,93760.0,43.0059,43.0059,42.9595,42.9595,93760.0
2021-03-01 12:50:00,55.55,55.55,55.47,55.47,200398.0,42.9672,42.9672,42.9053,42.9053,200398.0
2021-03-01 12:55:00,55.47,55.5,55.45,55.47,113390.0,42.9053,42.9285,42.8898,42.9053,113390.0
2021-03-01 13:00:00,55.48,55.48,55.4,55.42,135972.0,42.9131,42.9131,42.8512,42.8666,135972.0
2021-03-01 13:05:00,55.43,55.43,55.38,55.4,161438.0,42.8744,42.8744,42.8357,42.8512,161438.0
2021-03-01 13:10:00,55.4,55.42,55.37,55.41,163377.0,42.8512,42.8666,42.828,42.8589,163377.0
2021-03-01 13:15:00,55.41,55.44,55.39,55.41,134035.0,42.8589,42.8821,42.8434,42.8589,134035.0
2021-03-01 13:20:00,55.41,55.46,55.4,55.45,167871.0,42.8589,42.8976,42.8512,42.8898,167871.0
2021-03-01 13:25:00,55.45,55.48,55.4,55.47,195165.0,42.8898,42.9131,42.8512,42.9053,195165.0
2021-03-01 13:30:00,55.47,55.54,55.46,55.52,208473.0,42.9053,42.9595,42.8976,42.944,208473.0
2021-03-01 13:35:00,55.52,55.6,55.52,55.6,155989.0,42.944,43.0059,42.944,43.0059,155989.0
2021-03-01 13:40:00,55.6,55.63,55.55,55.62,163829.0,43.0059,43.0291,42.9672,43.0213,163829.0
2021-03-01 13:45:00,55.62,55.64,55.58,55.62,97815.0,43.0213,43.0368,42.9904,43.0213,97815.0
2021-03-01 13:50:00,55.63,55.65,55.62,55.63,119119.0,43.0291,43.0445,43.0213,43.0291,119119.0
2021-03-01 13:55:00,55.63,55.66,55.62,55.65,92625.0,43.0291,43.0523,43.0213,43.0445,92625.0
2021-03-01 14:00:00,55.64,55.66,55.64,55.65,149506.0,43.0368,43.0523,43.0368,43.0445,149506.0
2021-03-01 14:05:00,55.65,55.68,55.62,55.66,203207.0,43.0445,43.0678,43.0213,43.0523,203207.0
2021-03-01 14:10:00,55.65,55.67,55.63,55.64,111628.0,43.0445,43.06,43.0291,43.0368,111628.0
2021-03-01 14:15:00,55.65,55.66,55.61,55.65,89560.0,43.0445,43.0523,43.0136,43.0445,89560.0
2021-03-01 14:20:00,55.65,55.74,55.64,55.72,164437.0,43.0445,43.1142,43.0368,43.0987,164437.0
2021-03-01 14:25:00,55.71,55.74,55.67,55.73,140502.0,43.091,43.1142,43.06,43.1064,140502.0
2021-03-01 14:30:00,55.72,55.8,55.71,55.79,159641.0,43.0987,43.1606,43.091,43.1528,159641.0
2021-03-01 14:35:00,55.8,55.81,55.77,55.8,165298.0,43.1606,43.1683,43.1374,43.1606,165298.0
2021-03-01 14:40:00,55.8,55.81,55.78,55.8,218858.0,43.1606,43.1683,43.1451,43.1606,218858.0
2021-03-01 14:45:00,55.8,55.83,55.78,55.79,224783.0,43.1606,43.1838,43.1451,43.1528,224783.0
2021-03-01 14:50:00,55.79,55.8,55.74,55.76,114936.0,43.1528,43.1606,43.1142,43.1296,114936.0
2021-03-01 14:55:00,55.75,55.76,55.69,55.69,108625.0,43.1219,43.1296,43.0755,43.0755,108625.0
2021-03-01 15:00:00,55.7,55.71,55.67,55.67,90583.0,43.0832,43.091,43.06,43.06,90583.0
2021-03-01 15:05:00,55.68,55.7,55.65,55.68,101115.0,43.0678,43.0832,43.0445,43.0678,101115.0
2021-03-01 15:10:00,55.68,55.68,55.61,55.62,113697.0,43.0678,43.0678,43.0136,43.0213,113697.0
2021-03-01 15:15:00,55.62,55.63,55.56,55.56,172276.0,43.0213,43.0291,42.9749,42.9749,172276.0
2021-03-01 15:20:00,55.56,55.57,55.53,55.54,316671.0,42.9749,42.9827,42.9517,42.9595,316671.0
2021-03-01 15:25:00,55.53,55.54,55.51,55.52,192734.0,42.9517,42.9595,42.9363,42.944,192734.0
2021-03-01 15:30:00,55.52,55.53,55.47,55.48,288968.0,42.944,42.9517,42.9053,42.9131,288968.0
2021-03-01 15:35:00,55.47,55.48,55.42,55.44,233223.0,42.9053,42.9131,42.8666,42.8821,233223.0
2021-03-01 15:40:00,55.44,55.47,55.42,55.46,176319.0,42.8821,42.9053,42.8666,42.8976,176319.0
2021-03-01 15:45:00,55.45,55.45,55.42,55.43,211941.0,42.8898,42.8898,42.8666,42.8744,211941.0
2021-03-01 15:50:00,55.43,55.44,55.33,55.34,478345.0,42.8744,42.8821,42.797,42.8048,478345.0
2021-03-01 15:55:00,55.34,55.39,55.28,55.35,1067676.0,42.8048,42.8434,42.7584,42.8125,1067676.0
2021-03-02 09:30:00,55.31,55.52,55.23,55.35,742244.0,42.7816,42.944,42.7197,42.8125,742244.0
2021-03-02 09:35:00,55.35,55.41,55.27,55.32,334391.0,42.8125,42.8589,42.7506,42.7893,334391.0
2021-03-02 09:40:00,55.31,55.36,55.21,55.25,350069.0,42.7816,42.8202,42.7042,42.7352,350069.0
2021-03-02 09:45:00,55.24,55.31,55.19,55.29,219029.0,42.7274,42.7816,42.6887,42.7661,219029.0
2021-03-02 09:50:00,55.29,55.36,55.26,55.3,159203.0,42.7661,42.8202,42.7429,42.7738,159203.0
2021-03-02 09:55:00,55.29,55.32,55.2,55.27,198465.0,42.7661,42.7893,42.6965,42.7506,198465.0
2021-03-02 10:00:00,55.26,55.26,55.14,55.17,195567.0,42.7429,42.7429,42.6501,42.6733,195567.0
2021-03-02 10:05:00,55.16,55.22,55.13,55.16,161708.0,42.6655,42.7119,42.6423,42.6655,161708.0
2021-03-02 10:10:00,55.16,55.23,55.14,55.19,139828.0,42.6655,42.7197,42.6501,42.6887,139828.0
2021-03-02 10:15:00,55.2,55.28,55.19,55.23,118567.0,42.6965,42.7584,42.6887,42.7197,118567.0
2021-03-02 10:20:00,55.22,55.27,55.21,55.23,121467.0,42.7119,42.7506,42.7042,42.7197,121467.0
2021-03-02 10:25:00,55.23,55.3,55.21,55.25,187987.0,42.7197,42.7738,42.7042,42.7352,187987.0
2021-03-02 10:30:00,55.25,55.32,55.24,55.27,134858.0,42.7352,42.7893,42.7274,42.7506,134858.0
2021-03-02 10:35:00,55.28,55.32,55.26,55.32,115733.0,42.7584,42.7893,42.7429,42.7893,115733.0
2021-03-02 10:40:00,55.32,55.38,55.29,55.38,140781.0,42.7893,42.8357,42.7661,42.8357,140781.0
2021-03-02 10:45:00,55.38,55.38,55.29,55.3,157283.0,42.8357,42.8357,42.7661,42.7738,157283.0
2021-03-02 10:50:00,55.3,55.31,55.26,55.3,87926.0,42.7738,42.7816,42.7429,42.7738,87926.0
2021-03-02 10:55:00,55.3,55.45,55.3,55.42,131209.0,42.7738,42.8898,42.7738,42.8666,131209.0
2021-03-02 11:00:00,55.41,55.43,55.34,55.36,116560.0,42.8589,42.8744,42.8048,42.8202,116560.0
2021-03-02 11:05:00,55.36,55.39,55.25,55.25,89596.0,42.8202,42.8434,42.7352,42.7352,89596.0
2021-03-02 11:10:00,55.25,55.27,55.21,55.23,99817.0,42.7352,42.7506,42.7042,42.7197,99817.0
2021-03-02 11:15:00,55.23,55.3,55.21,55.27,101622.0,42.7197,42.7738,42.7042,42.7506,101622.0
2021-03-02 11:20:00,55.28,55.32,55.27,55.3,102694.0,42.7584,42.7893,42.7506,42.7738,102694.0
2021-03-02 11:25:00,55.3,55.33,55.27,55.33,112675.0,42.7738,42.797,42.7506,42.797,112675.0
2021-03-02 11:30:00,55.33,55.33,55.26,55.29,68673.0,42.797,42.797,42.7429,42.7661,68673.0
2021-03-02 11:35:00,55.3,55.34,55.29,55.32,143994.0,42.7738,42.8048,42.7661,42.7893,143994.0
2021-03-02 11:40:00,55.32,55.34,55.27,55.33,90701.0,42.7893,42.8048,42.7506,42.797,90701.0
2021-03-02 11:45:00,55.33,55.38,55.33,55.35,97636.0,42.797,42.8357,42.797,42.8125,97636.0
2021-03-02 11:50:00,55.36,55.38,55.34,55.36,58800.0,42.8202,42.8357,42.8048,42.8202,58800.0
2021-03-02 11:55:00,55.36,55.37,55.34,55.36,58591.0,42.8202,42.828,42.8048,42.8202,58591.0
2021-03-02 12:00:00,55.36,55.39,55.34,55.39,146516.0,42.8202,42.8434,42.8048,42.8434,146516.0
2021-03-02 12:05:00,55.4,55.4,55.34,55.36,180997.0,42.8512,42.8512,42.8048,42.8202,180997.0
2021-03-02 12:10:00,55.36,55.37,55.33,55.35,87644.0,42.8202,42.828,42.797,42.8125,87644.0
2021-03-02 12:15:00,55.35,55.36,55.33,55.34,83895.0,42.8125,42.8202,42.797,42.8048,83895.0
2021-03-02 12:20:00,55.34,55.37,55.33,55.33,87571.0,42.8048,42.828,42.797,42.797,87571.0
2021-03-02 12:25:00,55.34,55.34,55.3,55.34,114545.0,42.8048,42.8048,42.7738,42.8048,114545.0
2021-03-02 12:30:00,55.34,55.36,55.33,55.34,98969.0,42.8048,42.8202,42.797,42.8048,98969.0
2021-03-02 12:35:00,55.35,55.36,55.31,55.33,79022.0,42.8125,42.8202,42.7816,42.797,79022.0
2021-03-02 12:40:00,55.33,55.36,55.33,55.34,64305.0,42.797,42.8202,42.797,42.8048,64305.0
2021-03-02 12:45:00,55.34,55.36,55.31,55.34,79160.0,42.8048,42.8202,42.7816,42.8048,79160.0
2021-03-02 12:50:00,55.34,55.36,55.32,55.34,64768.0,42.8048,42.8202,42.7893,42.8048,64768.0
2021-03-02 12:55:00,55.34,55.34,55.3,55.32,41983.0,42.8048,42.8048,42.7738,42.7893,41983.0
2021-03-02 13:00:00,55.32,55.39,55.31,55.39,81866.0,42.7893,42.8434,42.7816,42.8434,81866.0
2021-03-02 13:05:00,55.39,55.46,55.38,55.42,157392.0,42.8434,42.8976,42.8357,42.8666,157392.0
2021-03-02 13:10:00,55.42,55.43,55.36,55.37,68640.0,42.8666,42.8744,42.8202,42.828,68640.0
2021-03-02 13:15:00,55.37,55.37,55.35,55.36,85603.0,42.828,42.828,42.8125,42.8202,85603.0
2021-03-02 13:20:00,55.36,55.37,55.34,55.35,165974.0,42.8202,42.828,42.8048,42.8125,165974.0
2021-03-02 13:25:00,55.35,55.36,55.32,55.35,88301.0,42.8125,42.8202,42.7893,42.8125,88301.0
2021-03-02 13:30:00,55.35,55.4,55.35,55.39,116820.0,42.8125,42.8512,42.8125,42.8434,116820.0
2021-03-02 13:35:00,55.39,55.41,55.37,55.39,129657.0,42.8434,42.8589,42.828,42.8434,129657.0
2021-03-02 13:40:00,55.39,55.39,55.33,55.36,149615.0,42.8434,42.8434,42.797,42.8202,149615.0
2021-03-02 13:45:00,55.37,55.4,55.36,55.39,90004.0,42.828,42.8512,42.8202,42.8434,90004.0
2021-03-02 13:50:00,55.38,55.39,55.34,55.35,92622.0,42.8357,42.8434,42.8048,42.8125,92622.0
2021-03-02 13:55:00,55.35,55.43,55.35,55.4,115033.0,42.8125,42.8744,42.8125,42.8512,115033.0
2021-03-02 14:00:00,55.4,55.42,55.34,55.36,194931.0,42.8512,42.8666,42.8048,42.8202,194931.0
2021-03-02 14:05:00,55.36,55.36,55.32,55.33,95728.0,42.8202,42.8202,42.7893,42.797,95728.0
2021-03-02 14:10:00,55.33,55.38,55.32,55.38,73945.0,42.797,42.8357,42.7893,42.8357,73945.0
2021-03-02 14:15:00,55.37,55.39,55.33,55.34,104705.0,42.828,42.8434,42.797,42.8048,104705.0
2021-03-02 14:20:00,55.33,55.35,55.31,55.35,98946.0,42.797,42.8125,42.7816,42.8125,98946.0
2021-03-02 14:25:00,55.34,55.36,55.32,55.34,78251.0,42.8048,42.8202,42.7893,42.8048,78251.0
2021-03-02 14:30:00,55.34,55.35,55.32,55.32,112611.0,42.8048,42.8125,42.7893,42.7893,112611.0
2021-03-02 14:35:00,55.33,55.37,55.32,55.37,163330.0,42.797,42.828,42.7893,42.828,163330.0
2021-03-02 14:40:00,55.37,55.37,55.31,55.31,113059.0,42.828,42.828,42.7816,42.7816,113059.0
2021-03-02 14:45:00,55.31,55.32,55.28,55.29,187910.0,42.7816,42.7893,42.7584,42.7661,187910.0
2021-03-02 14:50:00,55.3,55.34,55.29,55.29,106429.0,42.7738,42.8048,42.7661,42.7661,106429.0
2021-03-02 14:55:00,55.29,55.3,55.25,55.27,182777.0,42.7661,42.7738,42.7352,42.7506,182777.0
2021-03-02 15:00:00,55.27,55.29,55.23,55.29,202468.0,42.7506,42.7661,42.7197,42.7661,202468.0
2021-03-02 15:05:00,55.28,55.31,55.27,55.3,165977.0,42.7584,42.7816,42.7506,42.7738,165977.0
2021-03-02 15:10:00,55.3,55.31,55.23,55.23,243738.0,42.7738,42.7816,42.7197,42.7197,243738.0
2021-03-02 15:15:00,55.23,55.24,55.16,55.16,272705.0,42.7197,42.7274,42.6655,42.6655,272705.0
2021-03-02 15:20:00,55.16,55.19,55.14,55.16,229406.0,42.6655,42.6887,42.6501,42.6655,229406.0
2021-03-02 15:25:00,55.15,55.16,55.11,55.11,280305.0,42.6578,42.6655,42.6269,42.6269,280305.0
2021-03-02 15:30:00,55.12,55.13,55.08,55.08,184387.0,42.6346,42.6423,42.6037,42.6037,184387.0
2021-03-02 15:35:00,55.09,55.12,55.06,55.12,137019.0,42.6114,42.6346,42.5882,42.6346,137019.0
2021-03-02 15:40:00,55.12,55.2,55.09,55.2,179705.0,42.6346,42.6965,42.6114,42.6965,179705.0
2021-03-02 15:45:00,55.2,55.2,55.12,55.14,241795.0,42.6965,42.6965,42.6346,42.6501,241795.0
2021-03-02 15:50:00,55.14,55.16,55.09,55.11,440725.0,42.6501,42.6655,42.6114,42.6269,440725.0
2021-03-02 15:55:00,55.11,55.11,54.92,54.99,1708908.0,42.6269,42.6269,42.4799,42.534,1708908.0
2021-03-03 09:30:00,54.56,54.72,54.43,54.68,1101779.0,42.2014,42.3252,42.1009,42.2943,1101779.0
2021-03-03 09:35:00,54.67,54.68,54.43,54.46,533520.0,42.2865,42.2943,42.1009,42.1241,533520.0
2021-03-03 09:40:00,54.45,54.56,54.4,54.53,451094.0,42.1164,42.2014,42.0777,42.1782,451094.0
2021-03-03 09:45:00,54.54,54.62,54.42,54.53,543542.0,42.186,42.2479,42.0932,42.1782,543542.0
2021-03-03 09:50:00,54.53,54.66,54.52,54.64,454293.0,42.1782,42.2788,42.1705,42.2633,454293.0
2021-03-03 09:55:00,54.63,54.8,54.63,54.77,348782.0,42.2556,42.3871,42.2556,42.3639,348782.0
2021-03-03 10:00:00,54.76,54.78,54.67,54.68,344821.0,42.3561,42.3716,42.2865,42.2943,344821.0
2021-03-03 10:05:00,54.68,54.83,54.67,54.77,230822.0,42.2943,42.4103,42.2865,42.3639,230822.0
2021-03-03 10:10:00,54.77,54.97,54.74,54.95,262346.0,42.3639,42.5186,42.3407,42.5031,262346.0
2021-03-03 10:15:00,54.95,55.05,54.93,54.98,314999.0,42.5031,42.5805,42.4876,42.5263,314999.0
2021-03-03 10:20:00,54.97,55.02,54.93,54.94,241887.0,42.5186,42.5572,42.4876,42.4954,241887.0
2021-03-03 10:25:00,54.94,54.97,54.84,54.9,314505.0,42.4954,42.5186,42.418,42.4644,314505.0
2021-03-03 10:30:00,54.9,55.12,54.85,55.05,310370.0,42.4644,42.6346,42.4258,42.5805,310370.0
2021-03-03 10:35:00,55.04,55.1,55.01,55.07,247482.0,42.5727,42.6191,42.5495,42.5959,247482.0
2021-03-03 10:40:00,55.06,55.1,55.04,55.09,249784.0,42.5882,42.6191,42.5727,42.6114,249784.0
2021-03-03 10:45:00,55.08,55.09,55.03,55.05,310120.0,42.6037,42.6114,42.565,42.5805,310120.0
2021-03-03 10:50:00,55.06,55.08,54.93,54.96,151026.0,42.5882,42.6037,42.4876,42.5108,151026.0
2021-03-03 10:55:00,54.95,54.96,54.89,54.91,204755.0,42.5031,42.5108,42.4567,42.4722,204755.0
2021-03-03 11:00:00,54.91,54.93,54.84,54.86,144776.0,42.4722,42.4876,42.418,42.4335,144776.0
2021-03-03 11:05:00,54.87,54.96,54.85,54.86,208634.0,42.4412,42.5108,42.4258,42.4335,208634.0
2021-03-03 11:10:00,54.87,54.89,54.85,54.89,98600.0,42.4412,42.4567,42.4258,42.4567,98600.0
2021-03-03 11:15:00,54.89,54.99,54.87,54.98,92281.0,42.4567,42.534,42.4412,42.5263,92281.0
2021-03-03 11:20:00,54.99,55.11,54.97,55.11,167485.0,42.534,42.6269,42.5186,42.6269,167485.0
2021-03-03 11:25:00,55.11,55.15,55.06,55.14,291394.0,42.6269,42.6578,42.5882,42.6501,291394.0
2021-03-03 11:30:00,55.14,55.19,55.13,55.18,130002.0,42.6501,42.6887,42.6423,42.681,130002.0
2021-03-03 11:35:00,55.19,55.24,55.16,55.23,132398.0,42.6887,42.7274,42.6655,42.7197,132398.0
2021-03-03 11:40:00,55.24,55.27,55.18,55.19,176123.0,42.7274,42.7506,42.681,42.6887,176123.0
2021-03-03 11:45:00,55.19,55.19,55.09,55.13,163485.0,42.6887,42.6887,42.6114,42.6423,163485.0
2021-03-03 11:50:00,55.13,55.13,55.09,55.11,104109.0,42.6423,42.6423,42.6114,42.6269,104109.0
2021-03-03 11:55:00,55.1,55.13,55.06,55.12,118083.0,42.6191,42.6423,42.5882,42.6346,118083.0
2021-03-03 12:00:00,55.11,55.15,55.08,55.09,112763.0,42.6269,42.6578,42.6037,42.6114,112763.0
2021-03-03 12:05:00,55.09,55.11,55.05,55.05,76401.0,42.6114,42.6269,42.5805,42.5805,76401.0
2021-03-03 12:10:00,55.05,55.16,55.05,55.15,190414.0,42.5805,42.6655,42.5805,42.6578,190414.0
2021-03-03 12:15:00,55.15,55.22,55.14,55.22,105618.0,42.6578,42.7119,42.6501,42.7119,105618.0
2021-03-03 12:20:00,55.22,55.25,55.17,55.18,91084.0,42.7119,42.7352,42.6733,42.681,91084.0
2021-03-03 12:25:00,55.19,55.25,55.18,55.24,89309.0,42.6887,42.7352,42.681,42.7274,89309.0
2021-03-03 12:30:00,55.25,55.26,55.14,55.19,90718.0,42.7352,42.7429,42.6501,42.6887,90718.0
2021-03-03 12:35:00,55.19,55.22,55.11,55.12,93302.0,42.6887,42.7119,42.6269,42.6346,93302.0
2021-03-03 12:40:00,55.12,55.13,55.07,55.11,100628.0,42.6346,42.6423,42.5959,42.6269,100628.0
2021-03-03 12:45:00,55.1,55.16,55.1,55.15,90457.0,42.6191,42.6655,42.6191,42.6578,90457.0
2021-03-03 12:50:00,55.15,55.2,55.14,55.18,78087.0,42.6578,42.6965,42.6501,42.681,78087.0
2021-03-03 12:55:00,55.19,55.22,55.13,55.17,99508.0,42.6887,42.7119,42.6423,42.6733,99508.0
2021-03-03 13:00:00,55.17,55.2,55.14,55.16,101746.0,42.6733,42.6965,42.6501,42.6655,101746.0
2021-03-03 13:05:00,55.16,55.17,55.1,55.16,168957.0,42.6655,42.6733,42.6191,42.6655,168957.0
2021-03-03 13:10:00,55.15,55.23,55.15,55.2,170599.0,42.6578,42.7197,42.6578,42.6965,170599.0
2021-03-03 13:15:00,55.2,55.34,55.18,55.31,173843.0,42.6965,42.8048,42.681,42.7816,173843.0
2021-03-03 13:20:00,55.32,55.36,55.27,55.35,107485.0,42.7893,42.8202,42.7506,42.8125,107485.0
2021-03-03 13:25:00,55.35,55.43,55.34,55.41,148653.0,42.8125,42.8744,42.8048,42.8589,148653.0
2021-03-03 13:30:00,55.41,55.44,55.33,55.36,94441.0,42.8589,42.8821,42.797,42.8202,94441.0
2021-03-03 13:35:00,55.36,55.49,55.36,55.48,159009.0,42.8202,42.9208,42.8202,42.9131,159009.0
2021-03-03 13:40:00,55.48,55.55,55.46,55.55,225825.0,42.9131,42.9672,42.8976,42.9672,225825.0
2021-03-03 13:45:00,55.54,55.56,55.44,55.46,159811.0,42.9595,42.9749,42.8821,42.8976,159811.0
2021-03-03 13:50:00,55.46,55.5,55.43,55.48,88514.0,42.8976,42.9285,42.8744,42.9131,88514.0
2021-03-03 13:55:00,55.48,55.55,55.46,55.55,108661.0,42.9131,42.9672,42.8976,42.9672,108661.0
2021-03-03 14:00:00,55.54,55.66,55.53,55.61,184698.0,42.9595,43.0523,42.9517,43.0136,184698.0
2021-03-03 14:05:00,55.61,55.65,55.58,55.62,223422.0,43.0136,43.0445,42.9904,43.0213,223422.0
2021-03-03 14:10:00,55.61,55.73,55.61,55.73,206745.0,43.0136,43.1064,43.0136,43.1064,206745.0
2021-03-03 14:15:00,55.73,55.87,55.72,55.84,364357.0,43.1064,43.2147,43.0987,43.1915,364357.0
2021-03-03 14:20:00,55.83,55.91,55.8,55.89,289039.0,43.1838,43.2457,43.1606,43.2302,289039.0
2021-03-03 14:25:00,55.89,55.93,55.87,55.92,260509.0,43.2302,43.2611,43.2147,43.2534,260509.0
2021-03-03 14:30:00,55.91,55.92,55.79,55.8,409367.0,43.2457,43.2534,43.1528,43.1606,409367.0
2021-03-03 14:35:00,55.79,55.81,55.72,55.78,230385.0,43.1528,43.1683,43.0987,43.1451,230385.0
2021-03-03 14:40:00,55.79,55.88,55.76,55.86,230142.0,43.1528,43.2224,43.1296,43.207,230142.0
2021-03-03 14:45:00,55.86,55.97,55.85,55.96,192325.0,43.207,43.2921,43.1992,43.2843,192325.0
2021-03-03 14:50:00,55.96,55.97,55.87,55.88,185096.0,43.2843,43.2921,43.2147,43.2224,185096.0
2021-03-03 14:55:00,55.89,55.89,55.8,55.84,208394.0,43.2302,43.2302,43.1606,43.1915,208394.0
2021-03-03 15:00:00,55.84,55.87,55.8,55.8,182899.0,43.1915,43.2147,43.1606,43.1606,182899.0
2021-03-03 15:05:00,55.8,55.83,55.78,55.82,151434.0,43.1606,43.1838,43.1451,43.176,151434.0
2021-03-03 15:10:00,55.82,55.86,55.77,55.79,254838.0,43.176,43.207,43.1374,43.1528,254838.0
2021-03-03 15:15:00,55.8,55.83,55.77,55.79,272195.0,43.1606,43.1838,43.1374,43.1528,272195.0
2021-03-03 15:20:00,55.79,55.79,55.65,55.68,212666.0,43.1528,43.1528,43.0445,43.0678,212666.0
2021-03-03 15:25:00,55.68,55.69,55.56,55.58,226303.0,43.0678,43.0755,42.9749,42.9904,226303.0
2021-03-03 15:30:00,55.58,55.6,55.49,55.51,212986.0,42.9904,43.0059,42.9208,42.9363,212986.0
2021-03-03 15:35:00,55.5,55.58,55.49,55.54,163278.0,42.9285,42.9904,42.9208,42.9595,163278.0
2021-03-03 15:40:00,55.54,55.63,55.52,55.63,258923.0,42.9595,43.0291,42.944,43.0291,258923.0
2021-03-03 15:45:00,55.63,55.65,55.5,55.52,291292.0,43.0291,43.0445,42.9285,42.944,291292.0
2021-03-03 15:50:00,55.51,55.59,55.48,55.51,418078.0,42.9363,42.9981,42.9131,42.9363,418078.0
2021-03-03 15:55:00,55.51,55.53,55.37,55.37,1191014.0,42.9363,42.9517,42.828,42.828,1191014.0
2021-03-04 09:30:00,55.55,55.62,55.29,55.31,665626.0,42.9672,43.0213,42.7661,42.7816,665626.0
2021-03-04 09:35:00,55.31,55.44,55.17,55.22,450076.0,42.7816,42.8821,42.6733,42.7119,450076.0
2021-03-04 09:40:00,55.22,55.3,55.12,55.29,263894.0,42.7119,42.7738,42.6346,42.7661,263894.0
2021-03-04 09:45:00,55.28,55.53,55.26,55.38,338465.0,42.7584,42.9517,42.7429,42.8357,338465.0
2021-03-04 09:50:00,55.37,55.54,55.34,55.43,453058.0,42.828,42.9595,42.8048,42.8744,453058.0
2021-03-04 09:55:00,55.42,55.55,55.41,55.47,217037.0,42.8666,42.9672,42.8589,42.9053,217037.0
2021-03-04 10:00:00,55.49,55.57,55.41,55.45,399898.0,42.9208,42.9827,42.8589,42.8898,399898.0
2021-03-04 10:05:00,55.45,55.5,55.37,55.39,264964.0,42.8898,42.9285,42.828,42.8434,264964.0
2021-03-04 10:10:00,55.39,55.4,55.22,55.25,466089.0,42.8434,42.8512,42.7119,42.7352,466089.0
2021-03-04 10:15:00,55.25,55.4,55.23,55.28,407137.0,42.7352,42.8512,42.7197,42.7584,407137.0
2021-03-04 10:20:00,55.28,55.28,55.15,55.18,233803.0,42.7584,42.7584,42.6578,42.681,233803.0
2021-03-04 10:25:00,55.19,55.23,55.17,55.19,158680.0,42.6887,42.7197,42.6733,42.6887,158680.0
2021-03-04 10:30:00,55.19,55.26,55.15,55.19,218807.0,42.6887,42.7429,42.6578,42.6887,218807.0
2021-03-04 10:35:00,55.2,55.23,55.12,55.15,202113.0,42.6965,42.7197,42.6346,42.6578,202113.0
2021-03-04 10:40:00,55.15,55.19,55.11,55.15,186571.0,42.6578,42.6887,42.6269,42.6578,186571.0
2021-03-04 10:45:00,55.15,55.19,55.05,55.13,221979.0,42.6578,42.6887,42.5805,42.6423,221979.0
2021-03-04 10:50:00,55.12,55.14,55.03,55.14,224323.0,42.6346,42.6501,42.565,42.6501,224323.0
2021-03-04 10:55:00,55.14,55.2,55.06,55.15,234571.0,42.6501,42.6965,42.5882,42.6578,234571.0
2021-03-04 11:00:00,55.15,55.28,55.14,55.23,202953.0,42.6578,42.7584,42.6501,42.7197,202953.0
2021-03-04 11:05:00,55.23,55.24,55.14,55.14,167088.0,42.7197,42.7274,42.6501,42.6501,167088.0
2021-03-04 11:10:00,55.15,55.23,55.14,55.23,120822.0,42.6578,42.7197,42.6501,42.7197,120822.0
2021-03-04 11:15:00,55.23,55.23,55.15,55.21,145786.0,42.7197,42.7197,42.6578,42.7042,145786.0
2021-03-04 11:20:00,55.2,55.22,55.11,55.12,222596.0,42.6965,42.7119,42.6269,42.6346,222596.0
2021-03-04 11:25:00,55.12,55.25,55.11,55.23,207593.0,42.6346,42.7352,42.6269,42.7197,207593.0
2021-03-04 11:30:00,55.24,55.25,55.14,55.16,168545.0,42.7274,42.7352,42.6501,42.6655,168545.0
2021-03-04 11:35:00,55.16,55.24,55.14,55.22,139470.0,42.6655,42.7274,42.6501,42.7119,139470.0
2021-03-04 11:40:00,55.22,55.24,55.13,55.15,151329.0,42.7119,42.7274,42.6423,42.6578,151329.0
2021-03-04 11:45:00,55.15,55.17,55.08,55.12,207615.0,42.6578,42.6733,42.6037,42.6346,207615.0
2021-03-04 11:50:00,55.12,55.12,55.07,55.1,103873.0,42.6346,42.6346,42.5959,42.6191,103873.0
2021-03-04 11:55:00,55.11,55.14,55.08,55.11,155911.0,42.6269,42.6501,42.6037,42.6269,155911.0
2021-03-04 12:00:00,55.12,55.19,55.11,55.16,151838.0,42.6346,42.6887,42.6269,42.6655,151838.0
2021-03-04 12:05:00,55.16,55.22,55.15,55.22,118919.0,42.6655,42.7119,42.6578,42.7119,118919.0
2021-03-04 12:10:00,55.21,55.22,55.08,55.08,266061.0,42.7042,42.7119,42.6037,42.6037,266061.0
2021-03-04 12:15:00,55.08,55.17,55.07,55.1,142087.0,42.6037,42.6733,42.5959,42.6191,142087.0
2021-03-04 12:20:00,55.1,55.13,54.96,55.01,478916.0,42.6191,42.6423,42.5108,42.5495,478916.0
2021-03-04 12:25:00,55.01,55.06,54.93,54.97,190472.0,42.5495,42.5882,42.4876,42.5186,190472.0
2021-03-04 12:30:00,54.96,55.03,54.93,54.99,188069.0,42.5108,42.565,42.4876,42.534,188069.0
2021-03-04 12:35:00,54.99,54.99,54.93,54.98,163368.0,42.534,42.534,42.4876,42.5263,163368.0
2021-03-04 12:40:00,54.98,55.03,54.94,54.95,258873.0,42.5263,42.565,42.4954,42.5031,258873.0
2021-03-04 12:45:00,54.94,54.97,54.9,54.91,158431.0,42.4954,42.5186,42.4644,42.4722,158431.0
2021-03-04 12:50:00,54.91,54.96,54.83,54.85,234162.0,42.4722,42.5108,42.4103,42.4258,234162.0
2021-03-04 12:55:00,54.86,54.87,54.75,54.8,220615.0,42.4335,42.4412,42.3484,42.3871,220615.0
2021-03-04 13:00:00,54.79,54.94,54.76,54.94,176444.0,42.3793,42.4954,42.3561,42.4954,176444.0
2021-03-04 13:05:00,54.95,54.98,54.88,54.95,213268.0,42.5031,42.5263,42.449,42.5031,213268.0
2021-03-04 13:10:00,54.95,54.98,54.86,54.9,156587.0,42.5031,42.5263,42.4335,42.4644,156587.0
2021-03-04 13:15:00,54.9,55.04,54.86,54.9,207325.0,42.4644,42.5727,42.4335,42.4644,207325.0
2021-03-04 13:20:00,54.9,54.9,54.81,54.84,157326.0,42.4644,42.4644,42.3948,42.418,157326.0
2021-03-04 13:25:00,54.83,54.91,54.8,54.9,155790.0,42.4103,42.4722,42.3871,42.4644,155790.0
2021-03-04 13:30:00,54.9,54.91,54.78,54.8,175708.0,42.4644,42.4722,42.3716,42.3871,175708.0
2021-03-04 13:35:00,54.8,54.87,54.8,54.82,207987.0,42.3871,42.4412,42.3871,42.4026,207987.0
2021-03-04 13:40:00,54.81,54.85,54.78,54.8,224672.0,42.3948,42.4258,42.3716,42.3871,224672.0
2021-03-04 13:45:00,54.79,54.82,54.73,54.75,182540.0,42.3793,42.4026,42.3329,42.3484,182540.0
2021-03-04 13:50:00,54.75,54.76,54.58,54.62,230340.0,42.3484,42.3561,42.2169,42.2479,230340.0
2021-03-04 13:55:00,54.62,54.67,54.53,54.55,246989.0,42.2479,42.2865,42.1782,42.1937,246989.0
2021-03-04 14:00:00,54.56,54.63,54.55,54.61,220717.0,42.2014,42.2556,42.1937,42.2401,220717.0
2021-03-04 14:05:00,54.62,54.79,54.61,54.78,239642.0,42.2479,42.3793,42.2401,42.3716,239642.0
2021-03-04 14:10:00,54.78,54.88,54.75,54.84,227555.0,42.3716,42.449,42.3484,42.418,227555.0
2021-03-04 14:15:00,54.84,54.88,54.8,54.85,193602.0,42.418,42.449,42.3871,42.4258,193602.0
2021-03-04 14:20:00,54.85,54.86,54.81,54.82,129817.0,42.4258,42.4335,42.3948,42.4026,129817.0
2021-03-04 14:25:00,54.82,54.88,54.79,54.85,179638.0,42.4026,42.449,42.3793,42.4258,179638.0
2021-03-04 14:30:00,54.84,54.85,54.76,54.81,163156.0,42.418,42.4258,42.3561,42.3948,163156.0
2021-03-04 14:35:00,54.81,54.85,54.77,54.84,169333.0,42.3948,42.4258,42.3639,42.418,169333.0
2021-03-04 14:40:00,54.84,54.91,54.81,54.91,167885.0,42.418,42.4722,42.3948,42.4722,167885.0
2021-03-04 14:45:00,54.9,54.95,54.88,54.9,225582.0,42.4644,42.5031,42.449,42.4644,225582.0
2021-03-04 14:50:00,54.9,54.92,54.86,54.91,232293.0,42.4644,42.4799,42.4335,42.4722,232293.0
2021-03-04 14:55:00,54.91,54.96,54.9,54.93,168781.0,42.4722,42.5108,42.4644,42.4876,168781.0
2021-03-04 15:00:00,54.92,54.94,54.85,54.89,210681.0,42.4799,42.4954,42.4258,42.4567,210681.0
2021-03-04 15:05:00,54.89,54.9,54.76,54.77,202845.0,42.4567,42.4644,42.3561,42.3639,202845.0
2021-03-04 15:10:00,54.76,54.79,54.7,54.72,195663.0,42.3561,42.3793,42.3097,42.3252,195663.0
2021-03-04 15:15:00,54.71,54.74,54.67,54.73,228281.0,42.3175,42.3407,42.2865,42.3329,228281.0
2021-03-04 15:20:00,54.73,54.74,54.66,54.72,185615.0,42.3329,42.3407,42.2788,42.3252,185615.0
2021-03-04 15:25:00,54.71,54.81,54.67,54.79,212164.0,42.3175,42.3948,42.2865,42.3793,212164.0
2021-03-04 15:30:00,54.78,54.81,54.73,54.77,239347.0,42.3716,42.3948,42.3329,42.3639,239347.0
2021-03-04 15:35:00,54.77,54.8,54.74,54.75,243920.0,42.3639,42.3871,42.3407,42.3484,243920.0
2021-03-04 15:40:00,54.75,54.78,54.66,54.67,446022.0,42.3484,42.3716,42.2788,42.2865,446022.0
2021-03-04 15:45:00,54.66,54.69,54.62,54.66,482462.0,42.2788,42.302,42.2479,42.2788,482462.0
2021-03-04 15:50:00,54.67,54.75,54.65,54.66,678378.0,42.2865,42.3484,42.2711,42.2788,678378.0
2021-03-04 15:55:00,54.65,54.81,54.61,54.81,1438456.0,42.2711,42.3948,42.2401,42.3948,1438456.0
2021-03-05 09:30:00,54.95,55.19,54.92,55.19,511270.0,42.5031,42.6887,42.4799,42.6887,511270.0
2021-03-05 09:35:00,55.17,55.24,55.08,55.16,343745.0,42.6733,42.7274,42.6037,42.6655,343745.0
2021-03-05 09:40:00,55.16,55.29,55.1,55.14,375386.0,42.6655,42.7661,42.6191,42.6501,375386.0
2021-03-05 09:45:00,55.14,55.22,55.11,55.17,240684.0,42.6501,42.7119,42.6269,42.6733,240684.0
2021-03-05 09:50:00,55.16,55.31,55.13,55.26,347729.0,42.6655,42.7816,42.6423,42.7429,347729.0
2021-03-05 09:55:00,55.27,55.41,55.25,55.38,304993.0,42.7506,42.8589,42.7352,42.8357,304993.0
2021-03-05 10:00:00,55.37,55.59,55.37,55.41,417864.0,42.828,42.9981,42.828,42.8589,417864.0
2021-03-05 10:05:00,55.41,55.55,55.38,55.47,298251.0,42.8589,42.9672,42.8357,42.9053,298251.0
2021-03-05 10:10:00,55.46,55.52,55.42,55.52,329768.0,42.8976,42.944,42.8666,42.944,329768.0
2021-03-05 10:15:00,55.52,55.64,55.49,55.62,312892.0,42.944,43.0368,42.9208,43.0213,312892.0
2021-03-05 10:20:00,55.62,55.69,55.53,55.58,283275.0,43.0213,43.0755,42.9517,42.9904,283275.0
2021-03-05 10:25:00,55.58,55.72,55.57,55.6,315426.0,42.9904,43.0987,42.9827,43.0059,315426.0
2021-03-05 10:30:00,55.61,55.71,55.58,55.69,255234.0,43.0136,43.091,42.9904,43.0755,255234.0
2021-03-05 10:35:00,55.69,55.86,55.68,55.83,275906.0,43.0755,43.207,43.0678,43.1838,275906.0
2021-03-05 10:40:00,55.83,55.93,55.75,55.78,359987.0,43.1838,43.2611,43.1219,43.1451,359987.0
2021-03-05 10:45:00,55.75,55.75,55.65,55.71,230553.0,43.1219,43.1219,43.0445,43.091,230553.0
2021-03-05 10:50:00,55.7,55.76,55.65,55.69,202112.0,43.0832,43.1296,43.0445,43.0755,202112.0
2021-03-05 10:55:00,55.69,55.71,55.58,55.66,163632.0,43.0755,43.091,42.9904,43.0523,163632.0
2021-03-05 11:00:00,55.66,55.72,55.56,55.72,214609.0,43.0523,43.0987,42.9749,43.0987,214609.0
2021-03-05 11:05:00,55.71,55.77,55.63,55.7,142816.0,43.091,43.1374,43.0291,43.0832,142816.0
2021-03-05 11:10:00,55.69,55.92,55.69,55.91,348937.0,43.0755,43.2534,43.0755,43.2457,348937.0
2021-03-05 11:15:00,55.91,56.07,55.89,55.98,344457.0,43.2457,43.3694,43.2302,43.2998,344457.0
2021-03-05 11:20:00,55.98,56.08,55.97,56.04,335595.0,43.2998,43.3771,43.2921,43.3462,335595.0
2021-03-05 11:25:00,56.04,56.1,56.0,56.06,231714.0,43.3462,43.3926,43.3153,43.3617,231714.0
2021-03-05 11:30:00,56.07,56.17,55.94,55.98,314034.0,43.3694,43.4468,43.2689,43.2998,314034.0
2021-03-05 11:35:00,55.99,56.03,55.89,55.97,148810.0,43.3075,43.3385,43.2302,43.2921,148810.0
2021-03-05 11:40:00,55.98,56.06,55.97,56.04,212773.0,43.2998,43.3617,43.2921,43.3462,212773.0
2021-03-05 11:45:00,56.05,56.08,56.0,56.03,257197.0,43.3539,43.3771,43.3153,43.3385,257197.0
2021-03-05 11:50:00,56.02,56.05,55.94,55.99,178836.0,43.3307,43.3539,43.2689,43.3075,178836.0
2021-03-05 11:55:00,55.99,56.09,55.97,56.07,170445.0,43.3075,43.3849,43.2921,43.3694,170445.0
2021-03-05 12:00:00,56.07,56.08,55.98,56.04,237428.0,43.3694,43.3771,43.2998,43.3462,237428.0
2021-03-05 12:05:00,56.04,56.04,55.93,55.94,141022.0,43.3462,43.3462,43.2611,43.2689,141022.0
2021-03-05 12:10:00,55.94,55.98,55.89,55.9,187494.0,43.2689,43.2998,43.2302,43.2379,187494.0
2021-03-05 12:15:00,55.91,55.91,55.81,55.82,199221.0,43.2457,43.2457,43.1683,43.176,199221.0
2021-03-05 12:20:00,55.83,55.93,55.8,55.86,163421.0,43.1838,43.2611,43.1606,43.207,163421.0
2021-03-05 12:25:00,55.87,55.9,55.82,55.9,175332.0,43.2147,43.2379,43.176,43.2379,175332.0
2021-03-05 12:30:00,55.89,55.94,55.77,55.8,165001.0,43.2302,43.2689,43.1374,43.1606,165001.0
2021-03-05 12:35:00,55.8,55.82,55.69,55.71,165174.0,43.1606,43.176,43.0755,43.091,165174.0
2021-03-05 12:40:00,55.71,55.77,55.67,55.7,184949.0,43.091,43.1374,43.06,43.0832,184949.0
2021-03-05 12:45:00,55.7,55.81,55.69,55.78,167421.0,43.0832,43.1683,43.0755,43.1451,167421.0
2021-03-05 12:50:00,55.78,55.86,55.78,55.8,105510.0,43.1451,43.207,43.1451,43.1606,105510.0
2021-03-05 12:55:00,55.79,55.88,55.79,55.83,170809.0,43.1528,43.2224,43.1528,43.1838,170809.0
2021-03-05 13:00:00,55.84,55.96,55.83,55.94,125272.0,43.1915,43.2843,43.1838,43.2689,125272.0
2021-03-05 13:05:00,55.95,55.96,55.89,55.91,100306.0,43.2766,43.2843,43.2302,43.2457,100306.0
2021-03-05 13:10:00,55.91,55.94,55.87,55.88,135562.0,43.2457,43.2689,43.2147,43.2224,135562.0
2021-03-05 13:15:00,55.89,55.92,55.82,55.86,157045.0,43.2302,43.2534,43.176,43.207,157045.0
2021-03-05 13:20:00,55.86,55.88,55.81,55.83,122729.0,43.207,43.2224,43.1683,43.1838,122729.0
2021-03-05 13:25:00,55.82,55.89,55.81,55.85,261308.0,43.176,43.2302,43.1683,43.1992,261308.0
2021-03-05 13:30:00,55.84,55.91,55.8,55.87,120318.0,43.1915,43.2457,43.1606,43.2147,120318.0
2021-03-05 13:35:00,55.87,55.95,55.85,55.9,126446.0,43.2147,43.2766,43.1992,43.2379,126446.0
2021-03-05 13:40:00,55.9,56.0,55.89,55.97,90504.0,43.2379,43.3153,43.2302,43.2921,90504.0
2021-03-05 13:45:00,55.98,55.99,55.93,55.98,86583.0,43.2998,43.3075,43.2611,43.2998,86583.0
2021-03-05 13:50:00,55.97,56.01,55.95,56.0,304869.0,43.2921,43.323,43.2766,43.3153,304869.0
2021-03-05 13:55:00,56.0,56.01,55.96,55.98,152815.0,43.3153,43.323,43.2843,43.2998,152815.0
2021-03-05 14:00:00,55.98,56.04,55.97,56.0,100713.0,43.2998,43.3462,43.2921,43.3153,100713.0
2021-03-05 14:05:00,56.0,56.05,55.93,55.94,124359.0,43.3153,43.3539,43.2611,43.2689,124359.0
2021-03-05 14:10:00,55.94,56.01,55.93,56.01,102910.0,43.2689,43.323,43.2611,43.323,102910.0
2021-03-05 14:15:00,56.01,56.03,55.97,56.0,226544.0,43.323,43.3385,43.2921,43.3153,226544.0
2021-03-05 14:20:00,55.99,56.08,55.98,56.08,233729.0,43.3075,43.3771,43.2998,43.3771,233729.0
2021-03-05 14:25:00,56.08,56.1,55.99,56.03,163869.0,43.3771,43.3926,43.3075,43.3385,163869.0
2021-03-05 14:30:00,56.03,56.04,55.98,55.99,172926.0,43.3385,43.3462,43.2998,43.3075,172926.0
2021-03-05 14:35:00,56.0,56.02,55.98,56.0,82721.0,43.3153,43.3307,43.2998,43.3153,82721.0
2021-03-05 14:40:00,56.0,56.02,55.98,56.0,148196.0,43.3153,43.3307,43.2998,43.3153,148196.0
2021-03-05 14:45:00,55.99,56.06,55.99,56.04,216125.0,43.3075,43.3617,43.3075,43.3462,216125.0
2021-03-05 14:50:00,56.04,56.04,55.99,56.03,129149.0,43.3462,43.3462,43.3075,43.3385,129149.0
2021-03-05 14:55:00,56.04,56.07,55.99,56.01,117400.0,43.3462,43.3694,43.3075,43.323,117400.0
2021-03-05 15:00:00,56.01,56.05,56.0,56.04,105165.0,43.323,43.3539,43.3153,43.3462,105165.0
2021-03-05 15:05:00,56.04,56.09,56.02,56.08,128977.0,43.3462,43.3849,43.3307,43.3771,128977.0
2021-03-05 15:10:00,56.08,56.18,56.06,56.16,232263.0,43.3771,43.4545,43.3617,43.439,232263.0
2021-03-05 15:15:00,56.16,56.2,56.1,56.13,324713.0,43.439,43.47,43.3926,43.4158,324713.0
2021-03-05 15:20:00,56.12,56.12,56.02,56.04,306804.0,43.4081,43.4081,43.3307,43.3462,306804.0
2021-03-05 15:25:00,56.04,56.04,55.97,55.98,337967.0,43.3462,43.3462,43.2921,43.2998,337967.0
2021-03-05 15:30:00,55.98,56.04,55.97,56.01,277597.0,43.2998,43.3462,43.2921,43.323,277597.0
2021-03-05 15:35:00,56.01,56.05,55.98,56.05,400339.0,43.323,43.3539,43.2998,43.3539,400339.0
2021-03-05 15:40:00,56.05,56.1,56.01,56.08,359481.0,43.3539,43.3926,43.323,43.3771,359481.0
2021-03-05 15:45:00,56.09,56.12,56.02,56.09,457604.0,43.3849,43.4081,43.3307,43.3849,457604.0
2021-03-05 15:50:00,56.09,56.15,56.06,56.07,861399.0,43.3849,43.4313,43.3617,43.3694,861399.0
2021-03-05 15:55:00,56.07,56.07,55.94,55.97,1097472.0,43.3694,43.3694,43.2689,43.2921,1097472.0
2021-03-08 09:30:00,55.95,56.2,55.82,56.19,876445.0,43.2766,43.47,43.176,43.4622,876445.0
2021-03-08 09:35:00,56.18,56.28,56.16,56.19,383332.0,43.4545,43.5318,43.439,43.4622,383332.0
2021-03-08 09:40:00,56.19,56.26,55.96,56.0,382158.0,43.4622,43.5164,43.2843,43.3153,382158.0
2021-03-08 09:45:00,56.0,56.28,55.88,56.28,419896.0,43.3153,43.5318,43.2224,43.5318,419896.0
2021-03-08 09:50:00,56.28,56.51,56.27,56.34,369689.0,43.5318,43.7097,43.5241,43.5783,369689.0
2021-03-08 09:55:00,56.34,56.36,56.14,56.18,290214.0,43.5783,43.5937,43.4236,43.4545,290214.0
2021-03-08 10:00:00,56.17,56.26,56.13,56.16,275807.0,43.4468,43.5164,43.4158,43.439,275807.0
2021-03-08 10:05:00,56.16,56.33,56.15,56.25,275984.0,43.439,43.5705,43.4313,43.5086,275984.0
2021-03-08 10:10:00,56.24,56.35,56.2,56.31,264787.0,43.5009,43.586,43.47,43.555,264787.0
2021-03-08 10:15:00,56.3,56.39,56.26,56.3,282813.0,43.5473,43.6169,43.5164,43.5473,282813.0
2021-03-08 10:20:00,56.31,56.51,56.26,56.5,258095.0,43.555,43.7097,43.5164,43.702,258095.0
2021-03-08 10:25:00,56.5,56.52,56.44,56.46,497913.0,43.702,43.7175,43.6556,43.6711,497913.0
2021-03-08 10:30:00,56.46,56.48,56.4,56.45,158573.0,43.6711,43.6865,43.6247,43.6633,158573.0
2021-03-08 10:35:00,56.45,56.46,56.38,56.4,217488.0,43.6633,43.6711,43.6092,43.6247,217488.0
2021-03-08 10:40:00,56.4,56.42,56.35,56.41,108779.0,43.6247,43.6401,43.586,43.6324,108779.0
2021-03-08 10:45:00,56.4,56.46,56.37,56.45,227501.0,43.6247,43.6711,43.6015,43.6633,227501.0
2021-03-08 10:50:00,56.46,56.58,56.45,56.48,384051.0,43.6711,43.7639,43.6633,43.6865,384051.0
2021-03-08 10:55:00,56.48,56.55,56.45,56.53,248343.0,43.6865,43.7407,43.6633,43.7252,248343.0
2021-03-08 11:00:00,56.53,56.56,56.46,56.5,192658.0,43.7252,43.7484,43.6711,43.702,192658.0
2021-03-08 11:05:00,56.5,56.54,56.48,56.53,174213.0,43.702,43.7329,43.6865,43.7252,174213.0
2021-03-08 11:10:00,56.54,56.63,56.52,56.6,303987.0,43.7329,43.8026,43.7175,43.7794,303987.0
2021-03-08 11:15:00,56.6,56.64,56.54,56.57,199426.0,43.7794,43.8103,43.7329,43.7562,199426.0
2021-03-08 11:20:00,56.57,56.59,56.52,56.54,206256.0,43.7562,43.7716,43.7175,43.7329,206256.0
2021-03-08 11:25:00,56.54,56.59,56.54,56.55,304586.0,43.7329,43.7716,43.7329,43.7407,304586.0
2021-03-08 11:30:00,56.56,56.6,56.54,56.55,362555.0,43.7484,43.7794,43.7329,43.7407,362555.0
2021-03-08 11:35:00,56.56,56.66,56.55,56.66,167436.0,43.7484,43.8258,43.7407,43.8258,167436.0
2021-03-08 11:40:00,56.66,56.67,56.63,56.66,196428.0,43.8258,43.8335,43.8026,43.8258,196428.0
2021-03-08 11:45:00,56.65,56.66,56.59,56.62,105865.0,43.818,43.8258,43.7716,43.7948,105865.0
2021-03-08 11:50:00,56.62,56.66,56.6,56.64,136784.0,43.7948,43.8258,43.7794,43.8103,136784.0
2021-03-08 11:55:00,56.64,56.69,56.62,56.65,125329.0,43.8103,43.849,43.7948,43.818,125329.0
2021-03-08 12:00:00,56.64,56.68,56.63,56.64,154020.0,43.8103,43.8412,43.8026,43.8103,154020.0
2021-03-08 12:05:00,56.64,56.76,56.63,56.75,232295.0,43.8103,43.9031,43.8026,43.8954,232295.0
2021-03-08 12:10:00,56.75,56.77,56.73,56.77,129792.0,43.8954,43.9109,43.8799,43.9109,129792.0
2021-03-08 12:15:00,56.77,56.93,56.75,56.9,397475.0,43.9109,44.0346,43.8954,44.0114,397475.0
2021-03-08 12:20:00,56.89,56.9,56.81,56.83,93004.0,44.0037,44.0114,43.9418,43.9573,93004.0
2021-03-08 12:25:00,56.82,56.87,56.81,56.84,69026.0,43.9495,43.9882,43.9418,43.965,69026.0
2021-03-08 12:30:00,56.85,56.89,56.83,56.87,200367.0,43.9727,44.0037,43.9573,43.9882,200367.0
2021-03-08 12:35:00,56.87,56.96,56.86,56.95,212554.0,43.9882,44.0578,43.9805,44.0501,212554.0
2021-03-08 12:40:00,56.95,57.02,56.94,57.01,354735.0,44.0501,44.1042,44.0423,44.0965,354735.0
2021-03-08 12:45:00,57.0,57.05,56.99,57.03,199263.0,44.0888,44.1274,44.081,44.112,199263.0
2021-03-08 12:50:00,57.04,57.1,57.0,57.08,124092.0,44.1197,44.1661,44.0888,44.1506,124092.0
2021-03-08 12:55:00,57.08,57.11,57.05,57.08,172284.0,44.1506,44.1738,44.1274,44.1506,172284.0
2021-03-08 13:00:00,57.08,57.12,57.07,57.12,117081.0,44.1506,44.1816,44.1429,44.1816,117081.0
2021-03-08 13:05:00,57.11,57.15,57.08,57.15,152268.0,44.1738,44.2048,44.1506,44.2048,152268.0
2021-03-08 13:10:00,57.14,57.17,57.09,57.17,175747.0,44.197,44.2202,44.1584,44.2202,175747.0
2021-03-08 13:15:00,57.16,57.18,57.13,57.18,169257.0,44.2125,44.228,44.1893,44.228,169257.0
2021-03-08 13:20:00,57.18,57.18,57.11,57.15,109217.0,44.228,44.228,44.1738,44.2048,109217.0
2021-03-08 13:25:00,57.16,57.16,57.13,57.16,173444.0,44.2125,44.2125,44.1893,44.2125,173444.0
2021-03-08 13:30:00,57.15,57.25,57.15,57.24,224214.0,44.2048,44.2821,44.2048,44.2744,224214.0
2021-03-08 13:35:00,57.23,57.26,57.21,57.26,119236.0,44.2667,44.2899,44.2512,44.2899,119236.0
2021-03-08 13:40:00,57.25,57.3,57.25,57.28,197116.0,44.2821,44.3208,44.2821,44.3053,197116.0
2021-03-08 13:45:00,57.29,57.29,57.21,57.24,170137.0,44.3131,44.3131,44.2512,44.2744,170137.0
2021-03-08 13:50:00,57.24,57.25,57.13,57.14,211851.0,44.2744,44.2821,44.1893,44.197,211851.0
2021-03-08 13:55:00,57.14,57.15,57.04,57.09,236344.0,44.197,44.2048,44.1197,44.1584,236344.0
2021-03-08 14:00:00,57.09,57.14,57.06,57.12,236197.0,44.1584,44.197,44.1352,44.1816,236197.0
2021-03-08 14:05:00,57.13,57.14,57.07,57.12,157837.0,44.1893,44.197,44.1429,44.1816,157837.0
2021-03-08 14:10:00,57.12,57.23,57.1,57.22,173760.0,44.1816,44.2667,44.1661,44.2589,173760.0
2021-03-08 14:15:00,57.21,57.24,57.18,57.2,216229.0,44.2512,44.2744,44.228,44.2435,216229.0
2021-03-08 14:20:00,57.2,57.21,57.18,57.18,140258.0,44.2435,44.2512,44.228,44.228,140258.0
2021-03-08 14:25:00,57.18,57.24,57.17,57.22,137967.0,44.228,44.2744,44.2202,44.2589,137967.0
2021-03-08 14:30:00,57.22,57.25,57.18,57.19,119388.0,44.2589,44.2821,44.228,44.2357,119388.0
2021-03-08 14:35:00,57.2,57.25,57.19,57.24,141515.0,44.2435,44.2821,44.2357,44.2744,141515.0
2021-03-08 14:40:00,57.24,57.26,57.2,57.23,109940.0,44.2744,44.2899,44.2435,44.2667,109940.0
2021-03-08 14:45:00,57.23,57.24,57.18,57.19,198316.0,44.2667,44.2744,44.228,44.2357,198316.0
2021-03-08 14:50:00,57.2,57.23,57.18,57.22,147627.0,44.2435,44.2667,44.228,44.2589,147627.0
2021-03-08 14:55:00,57.22,57.28,57.21,57.27,209496.0,44.2589,44.3053,44.2512,44.2976,209496.0
2021-03-08 15:00:00,57.28,57.28,57.18,57.25,175942.0,44.3053,44.3053,44.228,44.2821,175942.0
2021-03-08 15:05:00,57.24,57.28,57.19,57.27,173627.0,44.2744,44.3053,44.2357,44.2976,173627.0
2021-03-08 15:10:00,57.27,57.28,57.19,57.2,142131.0,44.2976,44.3053,44.2357,44.2435,142131.0
2021-03-08 15:15:00,57.2,57.22,57.09,57.12,237175.0,44.2435,44.2589,44.1584,44.1816,237175.0
2021-03-08 15:20:00,57.11,57.12,57.03,57.04,263984.0,44.1738,44.1816,44.112,44.1197,263984.0
2021-03-08 15:25:00,57.04,57.04,56.98,57.01,271460.0,44.1197,44.1197,44.0733,44.0965,271460.0
2021-03-08 15:30:00,57.01,57.01,56.94,57.01,212003.0,44.0965,44.0965,44.0423,44.0965,212003.0
2021-03-08 15:35:00,57.01,57.03,56.97,57.01,348653.0,44.0965,44.112,44.0655,44.0965,348653.0
2021-03-08 15:40:00,57.0,57.13,57.0,57.09,208161.0,44.0888,44.1893,44.0888,44.1584,208161.0
2021-03-08 15:45:00,57.09,57.13,56.97,56.98,446851.0,44.1584,44.1893,44.0655,44.0733,446851.0
2021-03-08 15:50:00,56.98,57.02,56.97,57.0,330136.0,44.0733,44.1042,44.0655,44.0888,330136.0
2021-03-08 15:55:00,57.0,57.0,56.76,56.79,1212265.0,44.0888,44.0888,43.9031,43.9263,1212265.0
2021-03-09 09:30:00,56.9,56.94,56.58,56.66,565506.0,44.0114,44.0423,43.7639,43.8258,565506.0
2021-03-09 09:35:00,56.66,56.73,56.56,56.65,342135.0,43.8258,43.8799,43.7484,43.818,342135.0
2021-03-09 09:40:00,56.65,56.9,56.54,56.9,408663.0,43.818,44.0114,43.7329,44.0114,408663.0
2021-03-09 09:45:00,56.9,56.97,56.74,56.77,355582.0,44.0114,44.0655,43.8876,43.9109,355582.0
2021-03-09 09:50:00,56.76,56.86,56.71,56.82,241761.0,43.9031,43.9805,43.8644,43.9495,241761.0
2021-03-09 09:55:00,56.82,56.83,56.68,56.71,223725.0,43.9495,43.9573,43.8412,43.8644,223725.0
2021-03-09 10:00:00,56.71,56.86,56.68,56.76,157762.0,43.8644,43.9805,43.8412,43.9031,157762.0
2021-03-09 10:05:00,56.76,56.83,56.69,56.71,169782.0,43.9031,43.9573,43.849,43.8644,169782.0
2021-03-09 10:10:00,56.71,56.73,56.52,56.59,169833.0,43.8644,43.8799,43.7175,43.7716,169833.0
2021-03-09 10:15:00,56.59,56.86,56.58,56.84,179784.0,43.7716,43.9805,43.7639,43.965,179784.0
2021-03-09 10:20:00,56.84,56.89,56.78,56.88,289888.0,43.965,44.0037,43.9186,43.9959,289888.0
2021-03-09 10:25:00,56.87,56.91,56.81,56.91,413269.0,43.9882,44.0191,43.9418,44.0191,413269.0
2021-03-09 10:30:00,56.91,56.95,56.83,56.93,185817.0,44.0191,44.0501,43.9573,44.0346,185817.0
2021-03-09 10:35:00,56.93,56.94,56.72,56.73,145614.0,44.0346,44.0423,43.8722,43.8799,145614.0
2021-03-09 10:40:00,56.72,56.76,56.64,56.72,118335.0,43.8722,43.9031,43.8103,43.8722,118335.0
2021-03-09 10:45:00,56.72,56.81,56.67,56.79,134676.0,43.8722,43.9418,43.8335,43.9263,134676.0
2021-03-09 10:50:00,56.8,56.81,56.72,56.79,193627.0,43.9341,43.9418,43.8722,43.9263,193627.0
2021-03-09 10:55:00,56.79,56.79,56.67,56.72,223624.0,43.9263,43.9263,43.8335,43.8722,223624.0
2021-03-09 11:00:00,56.73,56.73,56.66,56.69,181802.0,43.8799,43.8799,43.8258,43.849,181802.0
2021-03-09 11:05:00,56.69,56.86,56.68,56.84,227677.0,43.849,43.9805,43.8412,43.965,227677.0
2021-03-09 11:10:00,56.84,56.92,56.83,56.85,156057.0,43.965,44.0269,43.9573,43.9727,156057.0
2021-03-09 11:15:00,56.85,56.88,56.76,56.77,137062.0,43.9727,43.9959,43.9031,43.9109,137062.0
2021-03-09 11:20:00,56.77,56.82,56.73,56.79,103189.0,43.9109,43.9495,43.8799,43.9263,103189.0
2021-03-09 11:25:00,56.79,56.85,56.78,56.83,89168.0,43.9263,43.9727,43.9186,43.9573,89168.0
2021-03-09 11:30:00,56.83,56.86,56.8,56.86,119236.0,43.9573,43.9805,43.9341,43.9805,119236.0
2021-03-09 11:35:00,56.86,57.01,56.85,57.01,179635.0,43.9805,44.0965,43.9727,44.0965,179635.0
2021-03-09 11:40:00,57.01,57.02,56.95,56.97,260331.0,44.0965,44.1042,44.0501,44.0655,260331.0
2021-03-09 11:45:00,56.97,57.02,56.91,56.93,140658.0,44.0655,44.1042,44.0191,44.0346,140658.0
2021-03-09 11:50:00,56.93,57.05,56.86,57.02,192605.0,44.0346,44.1274,43.9805,44.1042,192605.0
2021-03-09 11:55:00,57.02,57.04,56.99,57.01,91719.0,44.1042,44.1197,44.081,44.0965,91719.0
2021-03-09 12:00:00,57.01,57.02,56.98,57.01,171079.0,44.0965,44.1042,44.0733,44.0965,171079.0
2021-03-09 12:05:00,57.02,57.02,56.94,56.98,120193.0,44.1042,44.1042,44.0423,44.0733,120193.0
2021-03-09 12:10:00,56.98,57.01,56.97,57.01,87567.0,44.0733,44.0965,44.0655,44.0965,87567.0
2021-03-09 12:15:00,57.01,57.04,56.98,57.04,98922.0,44.0965,44.1197,44.0733,44.1197,98922.0
2021-03-09 12:20:00,57.03,57.05,56.96,56.99,102344.0,44.112,44.1274,44.0578,44.081,102344.0
2021-03-09 12:25:00,56.99,57.04,56.99,57.03,95880.0,44.081,44.1197,44.081,44.112,95880.0
2021-03-09 12:30:00,57.03,57.09,57.01,57.07,132332.0,44.112,44.1584,44.0965,44.1429,132332.0
2021-03-09 12:35:00,57.06,57.07,57.01,57.05,104610.0,44.1352,44.1429,44.0965,44.1274,104610.0
2021-03-09 12:40:00,57.06,57.1,57.03,57.03,90764.0,44.1352,44.1661,44.112,44.112,90764.0
2021-03-09 12:45:00,57.03,57.04,56.95,56.97,97748.0,44.112,44.1197,44.0501,44.0655,97748.0
2021-03-09 12:50:00,56.96,57.02,56.96,57.01,83600.0,44.0578,44.1042,44.0578,44.0965,83600.0
2021-03-09 12:55:00,57.01,57.04,56.94,56.95,88229.0,44.0965,44.1197,44.0423,44.0501,88229.0
2021-03-09 13:00:00,56.96,57.05,56.93,57.05,102146.0,44.0578,44.1274,44.0346,44.1274,102146.0
2021-03-09 13:05:00,57.04,57.08,57.02,57.05,105289.0,44.1197,44.1506,44.1042,44.1274,105289.0
2021-03-09 13:10:00,57.05,57.08,57.04,57.05,119494.0,44.1274,44.1506,44.1197,44.1274,119494.0
2021-03-09 13:15:00,57.05,57.07,57.02,57.04,86755.0,44.1274,44.1429,44.1042,44.1197,86755.0
2021-03-09 13:20:00,57.04,57.06,57.01,57.03,95127.0,44.1197,44.1352,44.0965,44.112,95127.0
2021-03-09 13:25:00,57.03,57.05,56.99,57.05,140612.0,44.112,44.1274,44.081,44.1274,140612.0
2021-03-09 13:30:00,57.04,57.07,56.96,57.0,144097.0,44.1197,44.1429,44.0578,44.0888,144097.0
2021-03-09 13:35:00,57.0,57.02,56.99,57.0,58068.0,44.0888,44.1042,44.081,44.0888,58068.0
2021-03-09 13:40:00,56.99,57.03,56.95,56.95,99303.0,44.081,44.112,44.0501,44.0501,99303.0
2021-03-09 13:45:00,56.95,56.96,56.92,56.94,89940.0,44.0501,44.0578,44.0269,44.0423,89940.0
2021-03-09 13:50:00,56.93,56.96,56.92,56.94,62941.0,44.0346,44.0578,44.0269,44.0423,62941.0
2021-03-09 13:55:00,56.94,56.94,56.84,56.85,115485.0,44.0423,44.0423,43.965,43.9727,115485.0
2021-03-09 14:00:00,56.85,56.87,56.84,56.85,71240.0,43.9727,43.9882,43.965,43.9727,71240.0
2021-03-09 14:05:00,56.85,56.86,56.8,56.82,107459.0,43.9727,43.9805,43.9341,43.9495,107459.0
2021-03-09 14:10:00,56.82,56.86,56.81,56.86,91537.0,43.9495,43.9805,43.9418,43.9805,91537.0
2021-03-09 14:15:00,56.86,56.86,56.82,56.85,101930.0,43.9805,43.9805,43.9495,43.9727,101930.0
2021-03-09 14:20:00,56.84,56.88,56.84,56.86,88764.0,43.965,43.9959,43.965,43.9805,88764.0
2021-03-09 14:25:00,56.85,56.9,56.85,56.87,79637.0,43.9727,44.0114,43.9727,43.9882,79637.0
2021-03-09 14:30:00,56.87,56.87,56.83,56.86,165695.0,43.9882,43.9882,43.9573,43.9805,165695.0
2021-03-09 14:35:00,56.86,56.86,56.83,56.85,122227.0,43.9805,43.9805,43.9573,43.9727,122227.0
2021-03-09 14:40:00,56.85,56.86,56.79,56.79,128490.0,43.9727,43.9805,43.9263,43.9263,128490.0
2021-03-09 14:45:00,56.79,56.81,56.78,56.8,115513.0,43.9263,43.9418,43.9186,43.9341,115513.0
2021-03-09 14:50:00,56.8,56.8,56.76,56.78,97255.0,43.9341,43.9341,43.9031,43.9186,97255.0
2021-03-09 14:55:00,56.78,56.79,56.6,56.61,611819.0,43.9186,43.9263,43.7794,43.7871,611819.0
2021-03-09 15:00:00,56.6,56.64,56.55,56.6,194755.0,43.7794,43.8103,43.7407,43.7794,194755.0
2021-03-09 15:05:00,56.6,56.6,56.55,56.57,136339.0,43.7794,43.7794,43.7407,43.7562,136339.0
2021-03-09 15:10:00,56.57,56.57,56.46,56.5,362081.0,43.7562,43.7562,43.6711,43.702,362081.0
2021-03-09 15:15:00,56.5,56.51,56.47,56.51,191493.0,43.702,43.7097,43.6788,43.7097,191493.0
2021-03-09 15:20:00,56.51,56.67,56.45,56.59,516558.0,43.7097,43.8335,43.6633,43.7716,516558.0
2021-03-09 15:25:00,56.58,56.59,56.5,56.5,156782.0,43.7639,43.7716,43.702,43.702,156782.0
2021-03-09 15:30:00,56.5,56.52,56.49,56.5,207112.0,43.702,43.7175,43.6943,43.702,207112.0
2021-03-09 15:35:00,56.51,56.52,56.45,56.5,373494.0,43.7097,43.7175,43.6633,43.702,373494.0
2021-03-09 15:40:00,56.5,56.54,56.4,56.4,302056.0,43.702,43.7329,43.6247,43.6247,302056.0
2021-03-09 15:45:00,56.4,56.43,56.23,56.26,608179.0,43.6247,43.6479,43.4932,43.5164,608179.0
2021-03-09 15:50:00,56.26,56.28,56.22,56.26,704405.0,43.5164,43.5318,43.4854,43.5164,704405.0
2021-03-09 15:55:00,56.26,56.26,56.17,56.2,1483579.0,43.5164,43.5164,43.4468,43.47,1483579.0
2021-03-10 09:30:00,56.69,56.7,55.85,55.96,1614434.0,43.849,43.8567,43.1992,43.2843,1614434.0
2021-03-10 09:35:00,55.97,56.42,55.95,56.38,492217.0,43.2921,43.6401,43.2766,43.6092,492217.0
2021-03-10 09:40:00,56.37,56.45,56.11,56.13,336056.0,43.6015,43.6633,43.4003,43.4158,336056.0
2021-03-10 09:45:00,56.13,56.29,56.07,56.25,362296.0,43.4158,43.5396,43.3694,43.5086,362296.0
2021-03-10 09:50:00,56.25,56.29,56.13,56.2,271090.0,43.5086,43.5396,43.4158,43.47,271090.0
2021-03-10 09:55:00,56.2,56.38,56.17,56.36,242155.0,43.47,43.6092,43.4468,43.5937,242155.0
2021-03-10 10:00:00,56.35,56.47,56.34,56.42,254370.0,43.586,43.6788,43.5783,43.6401,254370.0
2021-03-10 10:05:00,56.42,56.43,56.22,56.33,201360.0,43.6401,43.6479,43.4854,43.5705,201360.0
2021-03-10 10:10:00,56.32,56.33,56.17,56.23,211837.0,43.5628,43.5705,43.4468,43.4932,211837.0
2021-03-10 10:15:00,56.23,56.3,56.15,56.28,149639.0,43.4932,43.5473,43.4313,43.5318,149639.0
2021-03-10 10:20:00,56.29,56.59,56.27,56.55,198395.0,43.5396,43.7716,43.5241,43.7407,198395.0
2021-03-10 10:25:00,56.55,56.74,56.53,56.73,132753.0,43.7407,43.8876,43.7252,43.8799,132753.0
2021-03-10 10:30:00,56.72,56.73,56.54,56.58,151212.0,43.8722,43.8799,43.7329,43.7639,151212.0
2021-03-10 10:35:00,56.58,56.8,56.57,56.78,221297.0,43.7639,43.9341,43.7562,43.9186,221297.0
2021-03-10 10:40:00,56.79,56.84,56.68,56.73,314030.0,43.9263,43.965,43.8412,43.8799,314030.0
2021-03-10 10:45:00,56.73,56.79,56.69,56.73,149617.0,43.8799,43.9263,43.849,43.8799,149617.0
2021-03-10 10:50:00,56.73,57.05,56.73,56.97,419903.0,43.8799,44.1274,43.8799,44.0655,419903.0
2021-03-10 10:55:00,56.96,57.0,56.84,56.88,174264.0,44.0578,44.0888,43.965,43.9959,174264.0
2021-03-10 11:00:00,56.87,56.91,56.83,56.88,235954.0,43.9882,44.0191,43.9573,43.9959,235954.0
2021-03-10 11:05:00,56.87,56.96,56.83,56.9,215503.0,43.9882,44.0578,43.9573,44.0114,215503.0
2021-03-10 11:10:00,56.89,56.92,56.76,56.81,195500.0,44.0037,44.0269,43.9031,43.9418,195500.0
2021-03-10 11:15:00,56.8,56.84,56.73,56.75,140098.0,43.9341,43.965,43.8799,43.8954,140098.0
2021-03-10 11:20:00,56.74,56.79,56.7,56.75,166659.0,43.8876,43.9263,43.8567,43.8954,166659.0
2021-03-10 11:25:00,56.75,56.75,56.65,56.7,110747.0,43.8954,43.8954,43.818,43.8567,110747.0
2021-03-10 11:30:00,56.71,56.72,56.63,56.69,152697.0,43.8644,43.8722,43.8026,43.849,152697.0
2021-03-10 11:35:00,56.68,56.8,56.67,56.76,132733.0,43.8412,43.9341,43.8335,43.9031,132733.0
2021-03-10 11:40:00,56.76,56.83,56.75,56.8,87383.0,43.9031,43.9573,43.8954,43.9341,87383.0
2021-03-10 11:45:00,56.81,56.81,56.71,56.73,98831.0,43.9418,43.9418,43.8644,43.8799,98831.0
2021-03-10 11:50:00,56.73,56.75,56.67,56.68,95691.0,43.8799,43.8954,43.8335,43.8412,95691.0
2021-03-10 11:55:00,56.69,56.75,56.65,56.68,181210.0,43.849,43.8954,43.818,43.8412,181210.0
2021-03-10 12:00:00,56.68,56.69,56.65,56.67,171961.0,43.8412,43.849,43.818,43.8335,171961.0
2021-03-10 12:05:00,56.67,56.68,56.64,56.66,108192.0,43.8335,43.8412,43.8103,43.8258,108192.0
2021-03-10 12:10:00,56.67,56.72,56.66,56.72,57577.0,43.8335,43.8722,43.8258,43.8722,57577.0
2021-03-10 12:15:00,56.72,56.73,56.69,56.72,79294.0,43.8722,43.8799,43.849,43.8722,79294.0
2021-03-10 12:20:00,56.71,56.75,56.7,56.73,74526.0,43.8644,43.8954,43.8567,43.8799,74526.0
2021-03-10 12:25:00,56.74,56.87,56.73,56.85,112482.0,43.8876,43.9882,43.8799,43.9727,112482.0
2021-03-10 12:30:00,56.86,56.9,56.82,56.9,99289.0,43.9805,44.0114,43.9495,44.0114,99289.0
2021-03-10 12:35:00,56.89,57.05,56.88,57.05,201934.0,44.0037,44.1274,43.9959,44.1274,201934.0
2021-03-10 12:40:00,57.05,57.06,57.01,57.02,138399.0,44.1274,44.1352,44.0965,44.1042,138399.0
2021-03-10 12:45:00,57.02,57.02,56.9,56.92,100653.0,44.1042,44.1042,44.0114,44.0269,100653.0
2021-03-10 12:50:00,56.93,56.94,56.87,56.9,104355.0,44.0346,44.0423,43.9882,44.0114,104355.0
2021-03-10 12:55:00,56.89,56.91,56.85,56.9,70922.0,44.0037,44.0191,43.9727,44.0114,70922.0
2021-03-10 13:00:00,56.9,56.99,56.89,56.96,156344.0,44.0114,44.081,44.0037,44.0578,156344.0
2021-03-10 13:05:00,56.95,57.0,56.92,57.0,132048.0,44.0501,44.0888,44.0269,44.0888,132048.0
2021-03-10 13:10:00,57.0,57.03,56.96,56.97,129654.0,44.0888,44.112,44.0578,44.0655,129654.0
2021-03-10 13:15:00,56.97,56.99,56.89,56.93,78770.0,44.0655,44.081,44.0037,44.0346,78770.0
2021-03-10 13:20:00,56.93,56.96,56.91,56.96,58183.0,44.0346,44.0578,44.0191,44.0578,58183.0
2021-03-10 13:25:00,56.95,56.97,56.91,56.93,109872.0,44.0501,44.0655,44.0191,44.0346,109872.0
2021-03-10 13:30:00,56.92,57.0,56.91,57.0,96997.0,44.0269,44.0888,44.0191,44.0888,96997.0
2021-03-10 13:35:00,56.99,57.09,56.98,57.0,131303.0,44.081,44.1584,44.0733,44.0888,131303.0
2021-03-10 13:40:00,57.0,57.09,56.99,57.05,117851.0,44.0888,44.1584,44.081,44.1274,117851.0
2021-03-10 13:45:00,57.05,57.11,57.04,57.06,92494.0,44.1274,44.1738,44.1197,44.1352,92494.0
2021-03-10 13:50:00,57.06,57.09,57.04,57.07,107630.0,44.1352,44.1584,44.1197,44.1429,107630.0
2021-03-10 13:55:00,57.07,57.09,57.05,57.08,59241.0,44.1429,44.1584,44.1274,44.1506,59241.0
2021-03-10 14:00:00,57.08,57.1,57.02,57.1,78199.0,44.1506,44.1661,44.1042,44.1661,78199.0
2021-03-10 14:05:00,57.1,57.12,57.07,57.12,80411.0,44.1661,44.1816,44.1429,44.1816,80411.0
2021-03-10 14:10:00,57.12,57.13,57.05,57.08,93529.0,44.1816,44.1893,44.1274,44.1506,93529.0
2021-03-10 14:15:00,57.08,57.12,57.06,57.1,92734.0,44.1506,44.1816,44.1352,44.1661,92734.0
2021-03-10 14:20:00,57.09,57.15,57.09,57.14,129685.0,44.1584,44.2048,44.1584,44.197,129685.0
2021-03-10 14:25:00,57.14,57.24,57.12,57.19,224993.0,44.197,44.2744,44.1816,44.2357,224993.0
2021-03-10 14:30:00,57.19,57.24,57.17,57.23,174038.0,44.2357,44.2744,44.2202,44.2667,174038.0
2021-03-10 14:35:00,57.23,57.29,57.21,57.25,306793.0,44.2667,44.3131,44.2512,44.2821,306793.0
2021-03-10 14:40:00,57.25,57.29,57.16,57.16,151402.0,44.2821,44.3131,44.2125,44.2125,151402.0
2021-03-10 14:45:00,57.17,57.24,57.15,57.23,133754.0,44.2202,44.2744,44.2048,44.2667,133754.0
2021-03-10 14:50:00,57.23,57.24,57.18,57.19,128840.0,44.2667,44.2744,44.228,44.2357,128840.0
2021-03-10 14:55:00,57.2,57.23,57.17,57.2,145349.0,44.2435,44.2667,44.2202,44.2435,145349.0
2021-03-10 15:00:00,57.19,57.2,57.11,57.13,107139.0,44.2357,44.2435,44.1738,44.1893,107139.0
2021-03-10 15:05:00,57.13,57.17,57.12,57.14,74833.0,44.1893,44.2202,44.1816,44.197,74833.0
2021-03-10 15:10:00,57.13,57.17,57.12,57.15,116021.0,44.1893,44.2202,44.1816,44.2048,116021.0
2021-03-10 15:15:00,57.15,57.15,57.08,57.12,106003.0,44.2048,44.2048,44.1506,44.1816,106003.0
2021-03-10 15:20:00,57.12,57.19,57.1,57.17,123539.0,44.1816,44.2357,44.1661,44.2202,123539.0
2021-03-10 15:25:00,57.16,57.21,57.15,57.21,137231.0,44.2125,44.2512,44.2048,44.2512,137231.0
2021-03-10 15:30:00,57.21,57.23,57.17,57.18,139234.0,44.2512,44.2667,44.2202,44.228,139234.0
2021-03-10 15:35:00,57.18,57.18,57.06,57.09,209750.0,44.228,44.228,44.1352,44.1584,209750.0
2021-03-10 15:40:00,57.09,57.13,57.03,57.13,148065.0,44.1584,44.1893,44.112,44.1893,148065.0
2021-03-10 15:45:00,57.12,57.16,57.09,57.1,263125.0,44.1816,44.2125,44.1584,44.1661,263125.0
2021-03-10 15:50:00,57.1,57.19,57.09,57.19,376975.0,44.1661,44.2357,44.1584,44.2357,376975.0
2021-03-10 15:55:00,57.18,57.19,57.04,57.09,675365.0,44.228,44.2357,44.1197,44.1584,675365.0
2021-03-11 09:30:00,57.01,57.19,56.3,56.31,1394756.0,44.0965,44.2357,43.5473,43.555,1394756.0
2021-03-11 09:35:00,56.32,56.47,56.21,56.3,802594.0,43.5628,43.6788,43.4777,43.5473,802594.0
2021-03-11 09:40:00,56.3,56.42,56.27,56.39,397473.0,43.5473,43.6401,43.5241,43.6169,397473.0
2021-03-11 09:45:00,56.39,56.47,56.3,56.3,687242.0,43.6169,43.6788,43.5473,43.5473,687242.0
2021-03-11 09:50:00,56.3,56.3,56.13,56.3,627146.0,43.5473,43.5473,43.4158,43.5473,627146.0
2021-03-11 09:55:00,56.29,56.37,56.25,56.28,481487.0,43.5396,43.6015,43.5086,43.5318,481487.0
2021-03-11 10:00:00,56.26,56.29,56.1,56.2,455344.0,43.5164,43.5396,43.3926,43.47,455344.0
2021-03-11 10:05:00,56.2,56.23,56.1,56.15,411884.0,43.47,43.4932,43.3926,43.4313,411884.0
2021-03-11 10:10:00,56.15,56.15,55.96,55.98,679881.0,43.4313,43.4313,43.2843,43.2998,679881.0
2021-03-11 10:15:00,55.98,56.08,55.86,55.98,596153.0,43.2998,43.3771,43.207,43.2998,596153.0
2021-03-11 10:20:00,55.99,56.02,55.9,55.96,327718.0,43.3075,43.3307,43.2379,43.2843,327718.0
2021-03-11 10:25:00,55.96,56.07,55.87,56.06,461966.0,43.2843,43.3694,43.2147,43.3617,461966.0
2021-03-11 10:30:00,56.07,56.07,55.95,55.98,286859.0,43.3694,43.3694,43.2766,43.2998,286859.0
2021-03-11 10:35:00,55.98,56.1,55.95,56.09,449372.0,43.2998,43.3926,43.2766,43.3849,449372.0
2021-03-11 10:40:00,56.09,56.14,56.01,56.13,339611.0,43.3849,43.4236,43.323,43.4158,339611.0
2021-03-11 10:45:00,56.13,56.23,56.09,56.14,308894.0,43.4158,43.4932,43.3849,43.4236,308894.0
2021-03-11 10:50:00,56.15,56.27,56.13,56.25,190103.0,43.4313,43.5241,43.4158,43.5086,190103.0
2021-03-11 10:55:00,56.25,56.29,56.2,56.23,234179.0,43.5086,43.5396,43.47,43.4932,234179.0
2021-03-11 11:00:00,56.22,56.25,56.03,56.12,359734.0,43.4854,43.5086,43.3385,43.4081,359734.0
2021-03-11 11:05:00,56.11,56.14,56.05,56.1,257637.0,43.4003,43.4236,43.3539,43.3926,257637.0
2021-03-11 11:10:00,56.1,56.14,56.04,56.04,331806.0,43.3926,43.4236,43.3462,43.3462,331806.0
2021-03-11 11:15:00,56.05,56.18,56.04,56.15,320503.0,43.3539,43.4545,43.3462,43.4313,320503.0
2021-03-11 11:20:00,56.14,56.18,56.07,56.07,302528.0,43.4236,43.4545,43.3694,43.3694,302528.0
2021-03-11 11:25:00,56.08,56.1,55.97,56.04,374870.0,43.3771,43.3926,43.2921,43.3462,374870.0
2021-03-11 11:30:00,56.04,56.17,56.0,56.16,232938.0,43.3462,43.4468,43.3153,43.439,232938.0
2021-03-11 11:35:00,56.17,56.23,56.16,56.19,367992.0,43.4468,43.4932,43.439,43.4622,367992.0
2021-03-11 11:40:00,56.18,56.19,56.08,56.08,159304.0,43.4545,43.4622,43.3771,43.3771,159304.0
2021-03-11 11:45:00,56.07,56.17,56.05,56.16,147550.0,43.3694,43.4468,43.3539,43.439,147550.0
2021-03-11 11:50:00,56.15,56.21,56.14,56.19,155342.0,43.4313,43.4777,43.4236,43.4622,155342.0
2021-03-11 11:55:00,56.19,56.21,56.11,56.15,149106.0,43.4622,43.4777,43.4003,43.4313,149106.0
2021-03-11 12:00:00,56.15,56.19,56.11,56.18,201278.0,43.4313,43.4622,43.4003,43.4545,201278.0
2021-03-11 12:05:00,56.18,56.25,56.15,56.21,162294.0,43.4545,43.5086,43.4313,43.4777,162294.0
2021-03-11 12:10:00,56.2,56.22,56.18,56.2,96027.0,43.47,43.4854,43.4545,43.47,96027.0
2021-03-11 12:15:00,56.2,56.23,56.06,56.08,188652.0,43.47,43.4932,43.3617,43.3771,188652.0
2021-03-11 12:20:00,56.08,56.09,56.05,56.05,139628.0,43.3771,43.3849,43.3539,43.3539,139628.0
2021-03-11 12:25:00,56.05,56.1,56.05,56.06,128220.0,43.3539,43.3926,43.3539,43.3617,128220.0
2021-03-11 12:30:00,56.07,56.13,56.06,56.13,129355.0,43.3694,43.4158,43.3617,43.4158,129355.0
2021-03-11 12:35:00,56.13,56.18,56.08,56.08,122501.0,43.4158,43.4545,43.3771,43.3771,122501.0
2021-03-11 12:40:00,56.08,56.12,56.06,56.11,152705.0,43.3771,43.4081,43.3617,43.4003,152705.0
2021-03-11 12:45:00,56.11,56.13,56.08,56.1,92372.0,43.4003,43.4158,43.3771,43.3926,92372.0
2021-03-11 12:50:00,56.1,56.15,56.06,56.14,171057.0,43.3926,43.4313,43.3617,43.4236,171057.0
2021-03-11 12:55:00,56.15,56.15,56.06,56.12,133717.0,43.4313,43.4313,43.3617,43.4081,133717.0
2021-03-11 13:00:00,56.12,56.14,56.08,56.12,186743.0,43.4081,43.4236,43.3771,43.4081,186743.0
2021-03-11 13:05:00,56.12,56.17,56.11,56.14,104540.0,43.4081,43.4468,43.4003,43.4236,104540.0
2021-03-11 13:10:00,56.15,56.16,56.1,56.12,72813.0,43.4313,43.439,43.3926,43.4081,72813.0
2021-03-11 13:15:00,56.11,56.17,56.1,56.15,84203.0,43.4003,43.4468,43.3926,43.4313,84203.0
2021-03-11 13:20:00,56.16,56.18,56.13,56.17,104251.0,43.439,43.4545,43.4158,43.4468,104251.0
2021-03-11 13:25:00,56.16,56.17,56.09,56.09,128084.0,43.439,43.4468,43.3849,43.3849,128084.0
2021-03-11 13:30:00,56.1,56.11,56.07,56.08,153029.0,43.3926,43.4003,43.3694,43.3771,153029.0
2021-03-11 13:35:00,56.09,56.09,56.06,56.07,99092.0,43.3849,43.3849,43.3617,43.3694,99092.0
2021-03-11 13:40:00,56.07,56.12,56.06,56.1,133069.0,43.3694,43.4081,43.3617,43.3926,133069.0
2021-03-11 13:45:00,56.1,56.1,55.99,56.02,462004.0,43.3926,43.3926,43.3075,43.3307,462004.0
2021-03-11 13:50:00,56.02,56.07,55.99,56.03,297208.0,43.3307,43.3694,43.3075,43.3385,297208.0
2021-03-11 13:55:00,56.03,56.09,56.01,56.04,197588.0,43.3385,43.3849,43.323,43.3462,197588.0
2021-03-11 14:00:00,56.03,56.05,55.98,55.99,270409.0,43.3385,43.3539,43.2998,43.3075,270409.0
2021-03-11 14:05:00,55.99,56.0,55.95,55.98,382414.0,43.3075,43.3153,43.2766,43.2998,382414.0
2021-03-11 14:10:00,55.97,55.97,55.92,55.95,317372.0,43.2921,43.2921,43.2534,43.2766,317372.0
2021-03-11 14:15:00,55.94,56.0,55.92,55.96,164528.0,43.2689,43.3153,43.2534,43.2843,164528.0
2021-03-11 14:20:00,55.96,55.97,55.94,55.96,134857.0,43.2843,43.2921,43.2689,43.2843,134857.0
2021-03-11 14:25:00,55.96,55.98,55.94,55.95,107749.0,43.2843,43.2998,43.2689,43.2766,107749.0
2021-03-11 14:30:00,55.95,55.95,55.92,55.94,110421.0,43.2766,43.2766,43.2534,43.2689,110421.0
2021-03-11 14:35:00,55.94,55.94,55.79,55.87,625821.0,43.2689,43.2689,43.1528,43.2147,625821.0
2021-03-11 14:40:00,55.87,55.9,55.73,55.79,451907.0,43.2147,43.2379,43.1064,43.1528,451907.0
2021-03-11 14:45:00,55.79,55.82,55.74,55.74,246335.0,43.1528,43.176,43.1142,43.1142,246335.0
2021-03-11 14:50:00,55.74,55.75,55.67,55.7,386971.0,43.1142,43.1219,43.06,43.0832,386971.0
2021-03-11 14:55:00,55.69,55.69,55.61,55.63,448078.0,43.0755,43.0755,43.0136,43.0291,448078.0
2021-03-11 15:00:00,55.64,55.69,55.63,55.63,300269.0,43.0368,43.0755,43.0291,43.0291,300269.0
2021-03-11 15:05:00,55.64,55.65,55.59,55.64,314469.0,43.0368,43.0445,42.9981,43.0368,314469.0
2021-03-11 15:10:00,55.64,55.64,55.59,55.64,179931.0,43.0368,43.0368,42.9981,43.0368,179931.0
2021-03-11 15:15:00,55.64,55.65,55.59,55.62,228609.0,43.0368,43.0445,42.9981,43.0213,228609.0
2021-03-11 15:20:00,55.62,55.65,55.61,55.65,289687.0,43.0213,43.0445,43.0136,43.0445,289687.0
2021-03-11 15:25:00,55.64,55.66,55.53,55.54,459183.0,43.0368,43.0523,42.9517,42.9595,459183.0
2021-03-11 15:30:00,55.54,55.57,55.51,55.57,334633.0,42.9595,42.9827,42.9363,42.9827,334633.0
2021-03-11 15:35:00,55.57,55.6,55.55,55.59,282575.0,42.9827,43.0059,42.9672,42.9981,282575.0
2021-03-11 15:40:00,55.59,55.62,55.57,55.58,439375.0,42.9981,43.0213,42.9827,42.9904,439375.0
2021-03-11 15:45:00,55.57,55.62,55.57,55.61,494903.0,42.9827,43.0213,42.9827,43.0136,494903.0
2021-03-11 15:50:00,55.61,55.63,55.51,55.51,747612.0,43.0136,43.0291,42.9363,42.9363,747612.0
2021-03-11 15:55:00,55.52,55.56,55.47,55.51,1329841.0,42.944,42.9749,42.9053,42.9363,1329841.0
2021-03-12 09:30:00,55.73,56.09,55.66,55.91,842441.0,43.1064,43.3849,43.0523,43.2457,842441.0
2021-03-12 09:35:00,55.9,56.09,55.87,56.06,503407.0,43.2379,43.3849,43.2147,43.3617,503407.0
2021-03-12 09:40:00,56.06,56.15,55.98,56.14,558840.0,43.3617,43.4313,43.2998,43.4236,558840.0
2021-03-12 09:45:00,56.14,56.14,55.86,55.89,403232.0,43.4236,43.4236,43.207,43.2302,403232.0
2021-03-12 09:50:00,55.89,56.09,55.87,56.01,317504.0,43.2302,43.3849,43.2147,43.323,317504.0
2021-03-12 09:55:00,56.01,56.09,55.98,56.05,348694.0,43.323,43.3849,43.2998,43.3539,348694.0
2021-03-12 10:00:00,56.05,56.11,56.02,56.05,337529.0,43.3539,43.4003,43.3307,43.3539,337529.0
2021-03-12 10:05:00,56.05,56.17,56.03,56.05,382532.0,43.3539,43.4468,43.3385,43.3539,382532.0
2021-03-12 10:10:00,56.05,56.06,55.86,55.95,397065.0,43.3539,43.3617,43.207,43.2766,397065.0
2021-03-12 10:15:00,55.94,56.1,55.94,56.05,414143.0,43.2689,43.3926,43.2689,43.3539,414143.0
2021-03-12 10:20:00,56.05,56.07,55.91,56.02,217388.0,43.3539,43.3694,43.2457,43.3307,217388.0
2021-03-12 10:25:00,56.02,56.05,55.98,56.0,202510.0,43.3307,43.3539,43.2998,43.3153,202510.0
2021-03-12 10:30:00,55.99,56.01,55.9,55.97,169257.0,43.3075,43.323,43.2379,43.2921,169257.0
2021-03-12 10:35:00,55.97,55.99,55.93,55.94,103680.0,43.2921,43.3075,43.2611,43.2689,103680.0
2021-03-12 10:40:00,55.93,55.99,55.9,55.98,130366.0,43.2611,43.3075,43.2379,43.2998,130366.0
2021-03-12 10:45:00,55.98,56.01,55.96,56.0,131745.0,43.2998,43.323,43.2843,43.3153,131745.0
2021-03-12 10:50:00,56.0,56.03,55.97,55.99,216827.0,43.3153,43.3385,43.2921,43.3075,216827.0
2021-03-12 10:55:00,55.99,56.08,55.97,56.08,251133.0,43.3075,43.3771,43.2921,43.3771,251133.0
2021-03-12 11:00:00,56.08,56.08,55.96,55.98,186831.0,43.3771,43.3771,43.2843,43.2998,186831.0
2021-03-12 11:05:00,55.98,56.0,55.96,55.97,139657.0,43.2998,43.3153,43.2843,43.2921,139657.0
2021-03-12 11:10:00,55.97,56.0,55.95,56.0,97066.0,43.2921,43.3153,43.2766,43.3153,97066.0
2021-03-12 11:15:00,56.0,56.0,55.86,55.87,182766.0,43.3153,43.3153,43.207,43.2147,182766.0
2021-03-12 11:20:00,55.86,55.91,55.83,55.89,167294.0,43.207,43.2457,43.1838,43.2302,167294.0
2021-03-12 11:25:00,55.89,55.91,55.84,55.85,213920.0,43.2302,43.2457,43.1915,43.1992,213920.0
2021-03-12 11:30:00,55.84,55.88,55.8,55.84,175745.0,43.1915,43.2224,43.1606,43.1915,175745.0
2021-03-12 11:35:00,55.84,55.9,55.8,55.82,155627.0,43.1915,43.2379,43.1606,43.176,155627.0
2021-03-12 11:40:00,55.81,55.84,55.73,55.75,272434.0,43.1683,43.1915,43.1064,43.1219,272434.0
2021-03-12 11:45:00,55.75,55.83,55.72,55.82,219455.0,43.1219,43.1838,43.0987,43.176,219455.0
2021-03-12 11:50:00,55.83,55.83,55.79,55.82,199835.0,43.1838,43.1838,43.1528,43.176,199835.0
2021-03-12 11:55:00,55.82,55.88,55.82,55.85,134667.0,43.176,43.2224,43.176,43.1992,134667.0
2021-03-12 12:00:00,55.85,55.86,55.82,55.86,107239.0,43.1992,43.207,43.176,43.207,107239.0
2021-03-12 12:05:00,55.85,55.87,55.82,55.84,166561.0,43.1992,43.2147,43.176,43.1915,166561.0
2021-03-12 12:10:00,55.83,55.88,55.79,55.86,160850.0,43.1838,43.2224,43.1528,43.207,160850.0
2021-03-12 12:15:00,55.86,55.87,55.83,55.86,91465.0,43.207,43.2147,43.1838,43.207,91465.0
2021-03-12 12:20:00,55.87,55.87,55.76,55.82,196809.0,43.2147,43.2147,43.1296,43.176,196809.0
2021-03-12 12:25:00,55.82,55.87,55.8,55.86,189478.0,43.176,43.2147,43.1606,43.207,189478.0
2021-03-12 12:30:00,55.86,55.9,55.85,55.88,126093.0,43.207,43.2379,43.1992,43.2224,126093.0
2021-03-12 12:35:00,55.88,55.88,55.84,55.85,75107.0,43.2224,43.2224,43.1915,43.1992,75107.0
2021-03-12 12:40:00,55.84,55.88,55.82,55.87,131913.0,43.1915,43.2224,43.176,43.2147,131913.0
2021-03-12 12:45:00,55.86,55.94,55.86,55.93,187168.0,43.207,43.2689,43.207,43.2611,187168.0
2021-03-12 12:50:00,55.92,55.98,55.91,55.94,98909.0,43.2534,43.2998,43.2457,43.2689,98909.0
2021-03-12 12:55:00,55.95,56.0,55.92,55.93,137168.0,43.2766,43.3153,43.2534,43.2611,137168.0
2021-03-12 13:00:00,55.92,55.93,55.86,55.87,113771.0,43.2534,43.2611,43.207,43.2147,113771.0
2021-03-12 13:05:00,55.87,55.89,55.83,55.84,171450.0,43.2147,43.2302,43.1838,43.1915,171450.0
2021-03-12 13:10:00,55.83,55.84,55.8,55.82,156028.0,43.1838,43.1915,43.1606,43.176,156028.0
2021-03-12 13:15:00,55.82,55.85,55.81,55.84,256427.0,43.176,43.1992,43.1683,43.1915,256427.0
2021-03-12 13:20:00,55.83,55.83,55.72,55.74,302646.0,43.1838,43.1838,43.0987,43.1142,302646.0
2021-03-12 13:25:00,55.73,55.82,55.71,55.82,181483.0,43.1064,43.176,43.091,43.176,181483.0
2021-03-12 13:30:00,55.81,55.81,55.71,55.73,101032.0,43.1683,43.1683,43.091,43.1064,101032.0
2021-03-12 13:35:00,55.72,55.76,55.72,55.75,134973.0,43.0987,43.1296,43.0987,43.1219,134973.0
2021-03-12 13:40:00,55.75,55.75,55.72,55.72,61122.0,43.1219,43.1219,43.0987,43.0987,61122.0
2021-03-12 13:45:00,55.73,55.78,55.71,55.78,97366.0,43.1064,43.1451,43.091,43.1451,97366.0
2021-03-12 13:50:00,55.77,55.78,55.72,55.77,73478.0,43.1374,43.1451,43.0987,43.1374,73478.0
2021-03-12 13:55:00,55.76,55.77,55.72,55.74,64489.0,43.1296,43.1374,43.0987,43.1142,64489.0
2021-03-12 14:00:00,55.75,55.75,55.72,55.73,142657.0,43.1219,43.1219,43.0987,43.1064,142657.0
2021-03-12 14:05:00,55.73,55.77,55.72,55.75,181906.0,43.1064,43.1374,43.0987,43.1219,181906.0
2021-03-12 14:10:00,55.76,55.78,55.74,55.75,84327.0,43.1296,43.1451,43.1142,43.1219,84327.0
2021-03-12 14:15:00,55.76,55.77,55.75,55.77,62418.0,43.1296,43.1374,43.1219,43.1374,62418.0
2021-03-12 14:20:00,55.77,55.8,55.75,55.8,97409.0,43.1374,43.1606,43.1219,43.1606,97409.0
2021-03-12 14:25:00,55.8,55.82,55.78,55.78,68049.0,43.1606,43.176,43.1451,43.1451,68049.0
2021-03-12 14:30:00,55.78,55.82,55.78,55.79,122666.0,43.1451,43.176,43.1451,43.1528,122666.0
2021-03-12 14:35:00,55.8,55.8,55.74,55.76,78465.0,43.1606,43.1606,43.1142,43.1296,78465.0
2021-03-12 14:40:00,55.76,55.78,55.75,55.76,82164.0,43.1296,43.1451,43.1219,43.1296,82164.0
2021-03-12 14:45:00,55.76,55.76,55.72,55.74,136034.0,43.1296,43.1296,43.0987,43.1142,136034.0
2021-03-12 14:50:00,55.73,55.75,55.68,55.7,186709.0,43.1064,43.1219,43.0678,43.0832,186709.0
2021-03-12 14:55:00,55.7,55.7,55.67,55.68,78736.0,43.0832,43.0832,43.06,43.0678,78736.0
2021-03-12 15:00:00,55.68,55.74,55.67,55.73,228547.0,43.0678,43.1142,43.06,43.1064,228547.0
2021-03-12 15:05:00,55.72,55.74,55.7,55.7,104355.0,43.0987,43.1142,43.0832,43.0832,104355.0
2021-03-12 15:10:00,55.71,55.71,55.67,55.69,120175.0,43.091,43.091,43.06,43.0755,120175.0
2021-03-12 15:15:00,55.68,55.71,55.64,55.66,288150.0,43.0678,43.091,43.0368,43.0523,288150.0
2021-03-12 15:20:00,55.65,55.66,55.62,55.66,255276.0,43.0445,43.0523,43.0213,43.0523,255276.0
2021-03-12 15:25:00,55.66,55.73,55.64,55.72,148818.0,43.0523,43.1064,43.0368,43.0987,148818.0
2021-03-12 15:30:00,55.71,55.78,55.69,55.71,258232.0,43.091,43.1451,43.0755,43.091,258232.0
2021-03-12 15:35:00,55.71,55.75,55.7,55.73,194685.0,43.091,43.1219,43.0832,43.1064,194685.0
2021-03-12 15:40:00,55.73,55.77,55.72,55.75,292872.0,43.1064,43.1374,43.0987,43.1219,292872.0
2021-03-12 15:45:00,55.75,55.75,55.7,55.71,236163.0,43.1219,43.1219,43.0832,43.091,236163.0
2021-03-12 15:50:00,55.7,55.72,55.64,55.68,412389.0,43.0832,43.0987,43.0368,43.0678,412389.0
2021-03-12 15:55:00,55.69,55.7,55.61,55.63,1066895.0,43.0755,43.0832,43.0136,43.0291,1066895.0
2021-03-15 09:30:00,55.81,55.89,55.67,55.83,821867.0,43.1683,43.2302,43.06,43.1838,821867.0
2021-03-15 09:35:00,55.83,55.94,55.75,55.92,321738.0,43.1838,43.2689,43.1219,43.2534,321738.0
2021-03-15 09:40:00,55.91,55.92,55.78,55.8,250462.0,43.2457,43.2534,43.1451,43.1606,250462.0
2021-03-15 09:45:00,55.81,55.82,55.64,55.68,271398.0,43.1683,43.176,43.0368,43.0678,271398.0
2021-03-15 09:50:00,55.68,55.68,55.55,55.55,317179.0,43.0678,43.0678,42.9672,42.9672,317179.0
2021-03-15 09:55:00,55.55,55.56,55.4,55.44,467539.0,42.9672,42.9749,42.8512,42.8821,467539.0
2021-03-15 10:00:00,55.44,55.45,55.31,55.33,363294.0,42.8821,42.8898,42.7816,42.797,363294.0
2021-03-15 10:05:00,55.33,55.41,55.32,55.36,218759.0,42.797,42.8589,42.7893,42.8202,218759.0
2021-03-15 10:10:00,55.35,55.36,55.2,55.23,449385.0,42.8125,42.8202,42.6965,42.7197,449385.0
2021-03-15 10:15:00,55.24,55.24,55.15,55.19,311335.0,42.7274,42.7274,42.6578,42.6887,311335.0
2021-03-15 10:20:00,55.19,55.23,55.17,55.21,175126.0,42.6887,42.7197,42.6733,42.7042,175126.0
2021-03-15 10:25:00,55.2,55.26,55.17,55.19,223347.0,42.6965,42.7429,42.6733,42.6887,223347.0
2021-03-15 10:30:00,55.19,55.2,55.1,55.17,309557.0,42.6887,42.6965,42.6191,42.6733,309557.0
2021-03-15 10:35:00,55.18,55.35,55.18,55.32,229962.0,42.681,42.8125,42.681,42.7893,229962.0
2021-03-15 10:40:00,55.32,55.34,55.22,55.25,185243.0,42.7893,42.8048,42.7119,42.7352,185243.0
2021-03-15 10:45:00,55.26,55.3,55.23,55.29,424484.0,42.7429,42.7738,42.7197,42.7661,424484.0
2021-03-15 10:50:00,55.3,55.38,55.27,55.34,215442.0,42.7738,42.8357,42.7506,42.8048,215442.0
2021-03-15 10:55:00,55.34,55.41,55.3,55.39,270633.0,42.8048,42.8589,42.7738,42.8434,270633.0
2021-03-15 11:00:00,55.39,55.45,55.35,55.43,207574.0,42.8434,42.8898,42.8125,42.8744,207574.0
2021-03-15 11:05:00,55.43,55.45,55.38,55.4,139028.0,42.8744,42.8898,42.8357,42.8512,139028.0
2021-03-15 11:10:00,55.4,55.4,55.34,55.39,112501.0,42.8512,42.8512,42.8048,42.8434,112501.0
2021-03-15 11:15:00,55.4,55.46,55.38,55.41,131053.0,42.8512,42.8976,42.8357,42.8589,131053.0
2021-03-15 11:20:00,55.41,55.45,55.38,55.38,143919.0,42.8589,42.8898,42.8357,42.8357,143919.0
2021-03-15 11:25:00,55.38,55.4,55.34,55.35,272973.0,42.8357,42.8512,42.8048,42.8125,272973.0
2021-03-15 11:30:00,55.35,55.36,55.22,55.23,206146.0,42.8125,42.8202,42.7119,42.7197,206146.0
2021-03-15 11:35:00,55.23,55.28,55.22,55.27,163568.0,42.7197,42.7584,42.7119,42.7506,163568.0
2021-03-15 11:40:00,55.27,55.33,55.25,55.28,100810.0,42.7506,42.797,42.7352,42.7584,100810.0
2021-03-15 11:45:00,55.28,55.33,55.27,55.33,101766.0,42.7584,42.797,42.7506,42.797,101766.0
2021-03-15 11:50:00,55.33,55.37,55.32,55.37,103751.0,42.797,42.828,42.7893,42.828,103751.0
2021-03-15 11:55:00,55.37,55.37,55.25,55.29,161965.0,42.828,42.828,42.7352,42.7661,161965.0
2021-03-15 12:00:00,55.29,55.29,55.21,55.22,133314.0,42.7661,42.7661,42.7042,42.7119,133314.0
2021-03-15 12:05:00,55.22,55.25,55.2,55.22,170605.0,42.7119,42.7352,42.6965,42.7119,170605.0
2021-03-15 12:10:00,55.23,55.25,55.21,55.23,85472.0,42.7197,42.7352,42.7042,42.7197,85472.0
2021-03-15 12:15:00,55.22,55.25,55.2,55.23,99956.0,42.7119,42.7352,42.6965,42.7197,99956.0
2021-03-15 12:20:00,55.24,55.28,55.23,55.26,87523.0,42.7274,42.7584,42.7197,42.7429,87523.0
2021-03-15 12:25:00,55.27,55.32,55.25,55.32,138119.0,42.7506,42.7893,42.7352,42.7893,138119.0
2021-03-15 12:30:00,55.32,55.33,55.29,55.3,96966.0,42.7893,42.797,42.7661,42.7738,96966.0
2021-03-15 12:35:00,55.3,55.38,55.29,55.38,107425.0,42.7738,42.8357,42.7661,42.8357,107425.0
2021-03-15 12:40:00,55.38,55.4,55.35,55.36,67972.0,42.8357,42.8512,42.8125,42.8202,67972.0
2021-03-15 12:45:00,55.37,55.38,55.36,55.37,66864.0,42.828,42.8357,42.8202,42.828,66864.0
2021-03-15 12:50:00,55.37,55.41,55.36,55.39,110242.0,42.828,42.8589,42.8202,42.8434,110242.0
2021-03-15 12:55:00,55.39,55.4,55.36,55.39,83977.0,42.8434,42.8512,42.8202,42.8434,83977.0
2021-03-15 13:00:00,55.39,55.39,55.34,55.35,70212.0,42.8434,42.8434,42.8048,42.8125,70212.0
2021-03-15 13:05:00,55.35,55.35,55.28,55.3,127223.0,42.8125,42.8125,42.7584,42.7738,127223.0
2021-03-15 13:10:00,55.3,55.33,55.28,55.33,84162.0,42.7738,42.797,42.7584,42.797,84162.0
2021-03-15 13:15:00,55.33,55.34,55.32,55.33,82412.0,42.797,42.8048,42.7893,42.797,82412.0
2021-03-15 13:20:00,55.32,55.33,55.29,55.3,91513.0,42.7893,42.797,42.7661,42.7738,91513.0
2021-03-15 13:25:00,55.3,55.31,55.27,55.28,163506.0,42.7738,42.7816,42.7506,42.7584,163506.0
2021-03-15 13:30:00,55.28,55.29,55.27,55.29,93729.0,42.7584,42.7661,42.7506,42.7661,93729.0
2021-03-15 13:35:00,55.29,55.3,55.28,55.3,144421.0,42.7661,42.7738,42.7584,42.7738,144421.0
2021-03-15 13:40:00,55.3,55.3,55.28,55.3,69287.0,42.7738,42.7738,42.7584,42.7738,69287.0
2021-03-15 13:45:00,55.3,55.34,55.29,55.32,141823.0,42.7738,42.8048,42.7661,42.7893,141823.0
2021-03-15 13:50:00,55.32,55.35,55.3,55.3,192440.0,42.7893,42.8125,42.7738,42.7738,192440.0
2021-03-15 13:55:00,55.3,55.31,55.28,55.29,133080.0,42.7738,42.7816,42.7584,42.7661,133080.0
2021-03-15 14:00:00,55.29,55.3,55.26,55.3,215259.0,42.7661,42.7738,42.7429,42.7738,215259.0
2021-03-15 14:05:00,55.3,55.31,55.28,55.3,112378.0,42.7738,42.7816,42.7584,42.7738,112378.0
2021-03-15 14:10:00,55.3,55.3,55.28,55.29,187772.0,42.7738,42.7738,42.7584,42.7661,187772.0
2021-03-15 14:15:00,55.3,55.31,55.29,55.3,94536.0,42.7738,42.7816,42.7661,42.7738,94536.0
2021-03-15 14:20:00,55.3,55.31,55.28,55.3,75654.0,42.7738,42.7816,42.7584,42.7738,75654.0
2021-03-15 14:25:00,55.31,55.35,55.29,55.33,124650.0,42.7816,42.8125,42.7661,42.797,124650.0
2021-03-15 14:30:00,55.33,55.34,55.31,55.34,120426.0,42.797,42.8048,42.7816,42.8048,120426.0
2021-03-15 14:35:00,55.34,55.35,55.32,55.35,190042.0,42.8048,42.8125,42.7893,42.8125,190042.0
2021-03-15 14:40:00,55.35,55.35,55.31,55.34,226011.0,42.8125,42.8125,42.7816,42.8048,226011.0
2021-03-15 14:45:00,55.33,55.37,55.33,55.35,161737.0,42.797,42.828,42.797,42.8125,161737.0
2021-03-15 14:50:00,55.35,55.46,55.34,55.46,201568.0,42.8125,42.8976,42.8048,42.8976,201568.0
2021-03-15 14:55:00,55.46,55.46,55.38,55.39,102294.0,42.8976,42.8976,42.8357,42.8434,102294.0
2021-03-15 15:00:00,55.38,55.4,55.37,55.37,214135.0,42.8357,42.8512,42.828,42.828,214135.0
2021-03-15 15:05:00,55.38,55.39,55.35,55.37,78265.0,42.8357,42.8434,42.8125,42.828,78265.0
2021-03-15 15:10:00,55.37,55.38,55.34,55.36,102895.0,42.828,42.8357,42.8048,42.8202,102895.0
2021-03-15 15:15:00,55.36,55.39,55.35,55.38,117298.0,42.8202,42.8434,42.8125,42.8357,117298.0
2021-03-15 15:20:00,55.38,55.42,55.37,55.41,127149.0,42.8357,42.8666,42.828,42.8589,127149.0
2021-03-15 15:25:00,55.41,55.44,55.41,55.43,110279.0,42.8589,42.8821,42.8589,42.8744,110279.0
2021-03-15 15:30:00,55.44,55.44,55.36,55.38,265178.0,42.8821,42.8821,42.8202,42.8357,265178.0
2021-03-15 15:35:00,55.37,55.42,55.35,55.41,179757.0,42.828,42.8666,42.8125,42.8589,179757.0
2021-03-15 15:40:00,55.42,55.43,55.4,55.41,164234.0,42.8666,42.8744,42.8512,42.8589,164234.0
2021-03-15 15:45:00,55.41,55.52,55.39,55.52,319651.0,42.8589,42.944,42.8434,42.944,319651.0
2021-03-15 15:50:00,55.52,55.58,55.48,55.57,352220.0,42.944,42.9904,42.9131,42.9827,352220.0
2021-03-15 15:55:00,55.56,55.65,55.55,55.62,690188.0,42.9749,43.0445,42.9672,43.0213,690188.0
2021-03-16 09:30:00,55.7,55.7,55.47,55.6,916942.0,43.0832,43.0832,42.9053,43.0059,916942.0
2021-03-16 09:35:00,55.59,55.65,55.5,55.58,274573.0,42.9981,43.0445,42.9285,42.9904,274573.0
2021-03-16 09:40:00,55.58,55.74,55.54,55.73,287968.0,42.9904,43.1142,42.9595,43.1064,287968.0
2021-03-16 09:45:00,55.73,55.84,55.71,55.83,326520.0,43.1064,43.1915,43.091,43.1838,326520.0
2021-03-16 09:50:00,55.83,55.92,55.77,55.89,289543.0,43.1838,43.2534,43.1374,43.2302,289543.0
2021-03-16 09:55:00,55.9,55.9,55.79,55.84,358456.0,43.2379,43.2379,43.1528,43.1915,358456.0
2021-03-16 10:00:00,55.84,55.87,55.77,55.82,250018.0,43.1915,43.2147,43.1374,43.176,250018.0
2021-03-16 10:05:00,55.82,55.85,55.76,55.76,211514.0,43.176,43.1992,43.1296,43.1296,211514.0
2021-03-16 10:10:00,55.76,55.77,55.71,55.74,145247.0,43.1296,43.1374,43.091,43.1142,145247.0
2021-03-16 10:15:00,55.74,55.8,55.72,55.77,357851.0,43.1142,43.1606,43.0987,43.1374,357851.0
2021-03-16 10:20:00,55.77,55.78,55.66,55.68,322984.0,43.1374,43.1451,43.0523,43.0678,322984.0
2021-03-16 10:25:00,55.68,55.69,55.59,55.61,235286.0,43.0678,43.0755,42.9981,43.0136,235286.0
2021-03-16 10:30:00,55.61,55.65,55.56,55.58,306431.0,43.0136,43.0445,42.9749,42.9904,306431.0
2021-03-16 10:35:00,55.58,55.58,55.47,55.48,385235.0,42.9904,42.9904,42.9053,42.9131,385235.0
2021-03-16 10:40:00,55.48,55.53,55.46,55.49,275302.0,42.9131,42.9517,42.8976,42.9208,275302.0
2021-03-16 10:45:00,55.5,55.54,55.49,55.52,183842.0,42.9285,42.9595,42.9208,42.944,183842.0
2021-03-16 10:50:00,55.52,55.55,55.49,55.55,156990.0,42.944,42.9672,42.9208,42.9672,156990.0
2021-03-16 10:55:00,55.55,55.56,55.5,55.54,121906.0,42.9672,42.9749,42.9285,42.9595,121906.0
2021-03-16 11:00:00,55.54,55.57,55.51,55.54,159844.0,42.9595,42.9827,42.9363,42.9595,159844.0
2021-03-16 11:05:00,55.53,55.55,55.52,55.54,129381.0,42.9517,42.9672,42.944,42.9595,129381.0
2021-03-16 11:10:00,55.54,55.61,55.52,55.61,196021.0,42.9595,43.0136,42.944,43.0136,196021.0
2021-03-16 11:15:00,55.62,55.63,55.58,55.59,136992.0,43.0213,43.0291,42.9904,42.9981,136992.0
2021-03-16 11:20:00,55.59,55.59,55.54,55.58,117744.0,42.9981,42.9981,42.9595,42.9904,117744.0
2021-03-16 11:25:00,55.58,55.59,55.53,55.56,146691.0,42.9904,42.9981,42.9517,42.9749,146691.0
2021-03-16 11:30:00,55.57,55.57,55.49,55.49,256954.0,42.9827,42.9827,42.9208,42.9208,256954.0
2021-03-16 11:35:00,55.5,55.5,55.45,55.47,205085.0,42.9285,42.9285,42.8898,42.9053,205085.0
2021-03-16 11:40:00,55.47,55.48,55.43,55.45,151197.0,42.9053,42.9131,42.8744,42.8898,151197.0
2021-03-16 11:45:00,55.45,55.51,55.44,55.48,117873.0,42.8898,42.9363,42.8821,42.9131,117873.0
2021-03-16 11:50:00,55.48,55.56,55.48,55.54,151761.0,42.9131,42.9749,42.9131,42.9595,151761.0
2021-03-16 11:55:00,55.54,55.59,55.53,55.57,119698.0,42.9595,42.9981,42.9517,42.9827,119698.0
2021-03-16 12:00:00,55.57,55.59,55.55,55.59,113829.0,42.9827,42.9981,42.9672,42.9981,113829.0
2021-03-16 12:05:00,55.59,55.62,55.53,55.61,93787.0,42.9981,43.0213,42.9517,43.0136,93787.0
2021-03-16 12:10:00,55.61,55.68,55.61,55.67,109805.0,43.0136,43.0678,43.0136,43.06,109805.0
2021-03-16 12:15:00,55.68,55.72,55.66,55.68,205728.0,43.0678,43.0987,43.0523,43.0678,205728.0
2021-03-16 12:20:00,55.67,55.74,55.65,55.73,234972.0,43.06,43.1142,43.0445,43.1064,234972.0
2021-03-16 12:25:00,55.73,55.82,55.72,55.8,167852.0,43.1064,43.176,43.0987,43.1606,167852.0
2021-03-16 12:30:00,55.79,55.81,55.69,55.7,170203.0,43.1528,43.1683,43.0755,43.0832,170203.0
2021-03-16 12:35:00,55.69,55.73,55.68,55.72,81294.0,43.0755,43.1064,43.0678,43.0987,81294.0
2021-03-16 12:40:00,55.72,55.73,55.7,55.72,76974.0,43.0987,43.1064,43.0832,43.0987,76974.0
2021-03-16 12:45:00,55.72,55.72,55.7,55.71,58491.0,43.0987,43.0987,43.0832,43.091,58491.0
2021-03-16 12:50:00,55.71,55.72,55.66,55.67,119650.0,43.091,43.0987,43.0523,43.06,119650.0
2021-03-16 12:55:00,55.66,55.71,55.66,55.69,94493.0,43.0523,43.091,43.0523,43.0755,94493.0
2021-03-16 13:00:00,55.69,55.75,55.68,55.71,188494.0,43.0755,43.1219,43.0678,43.091,188494.0
2021-03-16 13:05:00,55.7,55.74,55.68,55.69,120804.0,43.0832,43.1142,43.0678,43.0755,120804.0
2021-03-16 13:10:00,55.7,55.74,55.67,55.71,102061.0,43.0832,43.1142,43.06,43.091,102061.0
2021-03-16 13:15:00,55.7,55.71,55.66,55.67,60724.0,43.0832,43.091,43.0523,43.06,60724.0
2021-03-16 13:20:00,55.66,55.67,55.59,55.59,335163.0,43.0523,43.06,42.9981,42.9981,335163.0
2021-03-16 13:25:00,55.58,55.62,55.55,55.6,189660.0,42.9904,43.0213,42.9672,43.0059,189660.0
2021-03-16 13:30:00,55.61,55.61,55.58,55.6,123983.0,43.0136,43.0136,42.9904,43.0059,123983.0
2021-03-16 13:35:00,55.59,55.65,55.59,55.6,166411.0,42.9981,43.0445,42.9981,43.0059,166411.0
2021-03-16 13:40:00,55.6,55.63,55.59,55.62,130998.0,43.0059,43.0291,42.9981,43.0213,130998.0
2021-03-16 13:45:00,55.62,55.66,55.61,55.63,115196.0,43.0213,43.0523,43.0136,43.0291,115196.0
2021-03-16 13:50:00,55.63,55.66,55.61,55.66,137001.0,43.0291,43.0523,43.0136,43.0523,137001.0
2021-03-16 13:55:00,55.66,55.66,55.62,55.65,107282.0,43.0523,43.0523,43.0213,43.0445,107282.0
2021-03-16 14:00:00,55.65,55.67,55.62,55.65,96236.0,43.0445,43.06,43.0213,43.0445,96236.0
2021-03-16 14:05:00,55.65,55.75,55.65,55.73,141904.0,43.0445,43.1219,43.0445,43.1064,141904.0
2021-03-16 14:10:00,55.74,55.78,55.73,55.73,155440.0,43.1142,43.1451,43.1064,43.1064,155440.0
2021-03-16 14:15:00,55.74,55.74,55.7,55.72,133459.0,43.1142,43.1142,43.0832,43.0987,133459.0
2021-03-16 14:20:00,55.72,55.73,55.66,55.72,156215.0,43.0987,43.1064,43.0523,43.0987,156215.0
2021-03-16 14:25:00,55.72,55.76,55.7,55.76,150403.0,43.0987,43.1296,43.0832,43.1296,150403.0
2021-03-16 14:30:00,55.76,55.76,55.71,55.72,187398.0,43.1296,43.1296,43.091,43.0987,187398.0
2021-03-16 14:35:00,55.72,55.72,55.66,55.7,202215.0,43.0987,43.0987,43.0523,43.0832,202215.0
2021-03-16 14:40:00,55.71,55.8,55.7,55.79,232376.0,43.091,43.1606,43.0832,43.1528,232376.0
2021-03-16 14:45:00,55.78,55.79,55.72,55.73,189415.0,43.1451,43.1528,43.0987,43.1064,189415.0
2021-03-16 14:50:00,55.73,55.75,55.7,55.72,130039.0,43.1064,43.1219,43.0832,43.0987,130039.0
2021-03-16 14:55:00,55.71,55.73,55.68,55.71,127054.0,43.091,43.1064,43.0678,43.091,127054.0
2021-03-16 15:00:00,55.7,55.71,55.67,55.69,146350.0,43.0832,43.091,43.06,43.0755,146350.0
2021-03-16 15:05:00,55.69,55.7,55.65,55.66,152241.0,43.0755,43.0832,43.0445,43.0523,152241.0
2021-03-16 15:10:00,55.65,55.66,55.58,55.58,163024.0,43.0445,43.0523,42.9904,42.9904,163024.0
2021-03-16 15:15:00,55.58,55.62,55.57,55.6,154951.0,42.9904,43.0213,42.9827,43.0059,154951.0
2021-03-16 15:20:00,55.61,55.62,55.56,55.57,163683.0,43.0136,43.0213,42.9749,42.9827,163683.0
2021-03-16 15:25:00,55.57,55.59,55.54,55.57,227497.0,42.9827,42.9981,42.9595,42.9827,227497.0
2021-03-16 15:30:00,55.58,55.59,55.51,55.53,244586.0,42.9904,42.9981,42.9363,42.9517,244586.0
2021-03-16 15:35:00,55.54,55.6,55.52,55.59,307958.0,42.9595,43.0059,42.944,42.9981,307958.0
2021-03-16 15:40:00,55.6,55.63,55.56,55.57,239366.0,43.0059,43.0291,42.9749,42.9827,239366.0
2021-03-16 15:45:00,55.57,55.59,55.56,55.58,296964.0,42.9827,42.9981,42.9749,42.9904,296964.0
2021-03-16 15:50:00,55.58,55.65,55.57,55.65,391706.0,42.9904,43.0445,42.9827,43.0445,391706.0
2021-03-16 15:55:00,55.65,55.66,55.61,55.64,880849.0,43.0445,43.0523,43.0136,43.0368,880849.0
2021-03-17 09:30:00,55.77,55.77,55.56,55.58,808364.0,43.1374,43.1374,42.9749,42.9904,808364.0
2021-03-17 09:35:00,55.59,55.66,55.52,55.64,296510.0,42.9981,43.0523,42.944,43.0368,296510.0
2021-03-17 09:40:00,55.63,55.66,55.58,55.61,337027.0,43.0291,43.0523,42.9904,43.0136,337027.0
2021-03-17 09:45:00,55.61,55.7,55.52,55.53,244658.0,43.0136,43.0832,42.944,42.9517,244658.0
2021-03-17 09:50:00,55.52,55.54,55.45,55.48,290697.0,42.944,42.9595,42.8898,42.9131,290697.0
2021-03-17 09:55:00,55.48,55.53,55.34,55.35,313013.0,42.9131,42.9517,42.8048,42.8125,313013.0
2021-03-17 10:00:00,55.35,55.38,55.31,55.31,302651.0,42.8125,42.8357,42.7816,42.7816,302651.0
2021-03-17 10:05:00,55.32,55.35,55.29,55.33,195664.0,42.7893,42.8125,42.7661,42.797,195664.0
2021-03-17 10:10:00,55.33,55.38,55.31,55.32,156120.0,42.797,42.8357,42.7816,42.7893,156120.0
2021-03-17 10:15:00,55.31,55.4,55.31,55.37,145965.0,42.7816,42.8512,42.7816,42.828,145965.0
2021-03-17 10:20:00,55.38,55.46,55.35,55.43,139918.0,42.8357,42.8976,42.8125,42.8744,139918.0
2021-03-17 10:25:00,55.43,55.49,55.42,55.46,110243.0,42.8744,42.9208,42.8666,42.8976,110243.0
2021-03-17 10:30:00,55.47,55.51,55.4,55.45,198639.0,42.9053,42.9363,42.8512,42.8898,198639.0
2021-03-17 10:35:00,55.44,55.46,55.39,55.42,104806.0,42.8821,42.8976,42.8434,42.8666,104806.0
2021-03-17 10:40:00,55.43,55.58,55.42,55.54,214145.0,42.8744,42.9904,42.8666,42.9595,214145.0
2021-03-17 10:45:00,55.55,55.58,55.54,55.57,119657.0,42.9672,42.9904,42.9595,42.9827,119657.0
2021-03-17 10:50:00,55.58,55.66,55.52,55.65,247559.0,42.9904,43.0523,42.944,43.0445,247559.0
2021-03-17 10:55:00,55.65,55.65,55.55,55.57,141238.0,43.0445,43.0445,42.9672,42.9827,141238.0
2021-03-17 11:00:00,55.58,55.72,55.57,55.67,184883.0,42.9904,43.0987,42.9827,43.06,184883.0
2021-03-17 11:05:00,55.67,55.73,55.65,55.67,116797.0,43.06,43.1064,43.0445,43.06,116797.0
2021-03-17 11:10:00,55.68,55.7,55.62,55.69,105481.0,43.0678,43.0832,43.0213,43.0755,105481.0
2021-03-17 11:15:00,55.69,55.76,55.66,55.66,150033.0,43.0755,43.1296,43.0523,43.0523,150033.0
2021-03-17 11:20:00,55.66,55.7,55.63,55.68,75186.0,43.0523,43.0832,43.0291,43.0678,75186.0
2021-03-17 11:25:00,55.68,55.82,55.66,55.81,210414.0,43.0678,43.176,43.0523,43.1683,210414.0
2021-03-17 11:30:00,55.81,55.83,55.77,55.8,157483.0,43.1683,43.1838,43.1374,43.1606,157483.0
2021-03-17 11:35:00,55.8,55.9,55.78,55.86,151897.0,43.1606,43.2379,43.1451,43.207,151897.0
2021-03-17 11:40:00,55.87,55.93,55.84,55.91,162081.0,43.2147,43.2611,43.1915,43.2457,162081.0
2021-03-17 11:45:00,55.91,55.95,55.89,55.91,111964.0,43.2457,43.2766,43.2302,43.2457,111964.0
2021-03-17 11:50:00,55.91,55.95,55.86,55.92,208193.0,43.2457,43.2766,43.207,43.2534,208193.0
2021-03-17 11:55:00,55.91,55.94,55.88,55.92,88293.0,43.2457,43.2689,43.2224,43.2534,88293.0
2021-03-17 12:00:00,55.92,55.92,55.85,55.9,70470.0,43.2534,43.2534,43.1992,43.2379,70470.0
2021-03-17 12:05:00,55.89,55.93,55.89,55.91,94784.0,43.2302,43.2611,43.2302,43.2457,94784.0
2021-03-17 12:10:00,55.91,55.92,55.89,55.91,78123.0,43.2457,43.2534,43.2302,43.2457,78123.0
2021-03-17 12:15:00,55.91,55.91,55.87,55.89,93899.0,43.2457,43.2457,43.2147,43.2302,93899.0
2021-03-17 12:20:00,55.89,55.93,55.89,55.93,117715.0,43.2302,43.2611,43.2302,43.2611,117715.0
2021-03-17 12:25:00,55.93,55.94,55.91,55.91,98138.0,43.2611,43.2689,43.2457,43.2457,98138.0
2021-03-17 12:30:00,55.92,55.92,55.87,55.89,77601.0,43.2534,43.2534,43.2147,43.2302,77601.0
2021-03-17 12:35:00,55.89,55.89,55.82,55.88,108862.0,43.2302,43.2302,43.176,43.2224,108862.0
2021-03-17 12:40:00,55.87,55.91,55.86,55.9,107620.0,43.2147,43.2457,43.207,43.2379,107620.0
2021-03-17 12:45:00,55.9,55.92,55.87,55.91,143012.0,43.2379,43.2534,43.2147,43.2457,143012.0
2021-03-17 12:50:00,55.91,55.94,55.88,55.93,64009.0,43.2457,43.2689,43.2224,43.2611,64009.0
2021-03-17 12:55:00,55.93,55.98,55.93,55.96,112840.0,43.2611,43.2998,43.2611,43.2843,112840.0
2021-03-17 13:00:00,55.97,55.98,55.88,55.89,127124.0,43.2921,43.2998,43.2224,43.2302,127124.0
2021-03-17 13:05:00,55.88,55.89,55.85,55.88,78041.0,43.2224,43.2302,43.1992,43.2224,78041.0
2021-03-17 13:10:00,55.88,55.93,55.87,55.93,59438.0,43.2224,43.2611,43.2147,43.2611,59438.0
2021-03-17 13:15:00,55.93,55.93,55.89,55.92,64370.0,43.2611,43.2611,43.2302,43.2534,64370.0
2021-03-17 13:20:00,55.92,55.94,55.9,55.93,69318.0,43.2534,43.2689,43.2379,43.2611,69318.0
2021-03-17 13:25:00,55.93,55.96,55.93,55.94,94688.0,43.2611,43.2843,43.2611,43.2689,94688.0
2021-03-17 13:30:00,55.94,55.98,55.93,55.94,94136.0,43.2689,43.2998,43.2611,43.2689,94136.0
2021-03-17 13:35:00,55.94,55.96,55.91,55.93,55448.0,43.2689,43.2843,43.2457,43.2611,55448.0
2021-03-17 13:40:00,55.92,55.93,55.88,55.91,72933.0,43.2534,43.2611,43.2224,43.2457,72933.0
2021-03-17 13:45:00,55.91,55.92,55.88,55.91,50224.0,43.2457,43.2534,43.2224,43.2457,50224.0
2021-03-17 13:50:00,55.91,55.99,55.9,55.97,169756.0,43.2457,43.3075,43.2379,43.2921,169756.0
2021-03-17 13:55:00,55.96,55.98,55.94,55.96,159238.0,43.2843,43.2998,43.2689,43.2843,159238.0
2021-03-17 14:00:00,55.96,56.12,55.88,55.96,402348.0,43.2843,43.4081,43.2224,43.2843,402348.0
2021-03-17 14:05:00,55.95,55.99,55.9,55.91,116037.0,43.2766,43.3075,43.2379,43.2457,116037.0
2021-03-17 14:10:00,55.91,55.93,55.79,55.85,216491.0,43.2457,43.2611,43.1528,43.1992,216491.0
2021-03-17 14:15:00,55.85,55.88,55.77,55.78,148925.0,43.1992,43.2224,43.1374,43.1451,148925.0
2021-03-17 14:20:00,55.77,55.81,55.76,55.81,83412.0,43.1374,43.1683,43.1296,43.1683,83412.0
2021-03-17 14:25:00,55.8,55.83,55.77,55.78,133768.0,43.1606,43.1838,43.1374,43.1451,133768.0
2021-03-17 14:30:00,55.77,55.89,55.76,55.88,98347.0,43.1374,43.2302,43.1296,43.2224,98347.0
2021-03-17 14:35:00,55.88,55.9,55.85,55.86,123286.0,43.2224,43.2379,43.1992,43.207,123286.0
2021-03-17 14:40:00,55.86,55.87,55.79,55.8,166773.0,43.207,43.2147,43.1528,43.1606,166773.0
2021-03-17 14:45:00,55.81,55.84,55.76,55.78,218789.0,43.1683,43.1915,43.1296,43.1451,218789.0
2021-03-17 14:50:00,55.78,55.81,55.76,55.79,111368.0,43.1451,43.1683,43.1296,43.1528,111368.0
2021-03-17 14:55:00,55.79,55.83,55.78,55.79,145070.0,43.1528,43.1838,43.1451,43.1528,145070.0
2021-03-17 15:00:00,55.78,55.8,55.77,55.78,168151.0,43.1451,43.1606,43.1374,43.1451,168151.0
2021-03-17 15:05:00,55.78,55.8,55.75,55.76,166252.0,43.1451,43.1606,43.1219,43.1296,166252.0
2021-03-17 15:10:00,55.76,55.82,55.72,55.77,180485.0,43.1296,43.176,43.0987,43.1374,180485.0
2021-03-17 15:15:00,55.77,55.83,55.76,55.79,149019.0,43.1374,43.1838,43.1296,43.1528,149019.0
2021-03-17 15:20:00,55.78,55.83,55.78,55.82,122925.0,43.1451,43.1838,43.1451,43.176,122925.0
2021-03-17 15:25:00,55.81,55.82,55.76,55.76,134636.0,43.1683,43.176,43.1296,43.1296,134636.0
2021-03-17 15:30:00,55.76,55.79,55.75,55.76,161369.0,43.1296,43.1528,43.1219,43.1296,161369.0
2021-03-17 15:35:00,55.77,55.88,55.76,55.85,213829.0,43.1374,43.2224,43.1296,43.1992,213829.0
2021-03-17 15:40:00,55.84,55.85,55.78,55.79,210103.0,43.1915,43.1992,43.1451,43.1528,210103.0
2021-03-17 15:45:00,55.79,55.82,55.77,55.78,200172.0,43.1528,43.176,43.1374,43.1451,200172.0
2021-03-17 15:50:00,55.77,55.78,55.73,55.73,349222.0,43.1374,43.1451,43.1064,43.1064,349222.0
2021-03-17 15:55:00,55.73,55.8,55.7,55.76,822606.0,43.1064,43.1606,43.0832,43.1296,822606.0
2021-03-18 09:30:00,55.75,56.09,55.66,56.01,690620.0,43.1219,43.3849,43.0523,43.323,690620.0
2021-03-18 09:35:00,56.0,56.05,55.88,55.96,258127.0,43.3153,43.3539,43.2224,43.2843,258127.0
2021-03-18 09:40:00,55.96,56.37,55.94,56.32,550452.0,43.2843,43.6015,43.2689,43.5628,550452.0
2021-03-18 09:45:00,56.33,56.34,56.13,56.23,403039.0,43.5705,43.5783,43.4158,43.4932,403039.0
2021-03-18 09:50:00,56.23,56.31,56.17,56.2,235494.0,43.4932,43.555,43.4468,43.47,235494.0
2021-03-18 09:55:00,56.21,56.23,56.14,56.16,167558.0,43.4777,43.4932,43.4236,43.439,167558.0
2021-03-18 10:00:00,56.16,56.3,56.15,56.22,198308.0,43.439,43.5473,43.4313,43.4854,198308.0
2021-03-18 10:05:00,56.22,56.29,56.16,56.27,235167.0,43.4854,43.5396,43.439,43.5241,235167.0
2021-03-18 10:10:00,56.27,56.32,56.19,56.23,263716.0,43.5241,43.5628,43.4622,43.4932,263716.0
2021-03-18 10:15:00,56.23,56.26,56.22,56.26,288344.0,43.4932,43.5164,43.4854,43.5164,288344.0
2021-03-18 10:20:00,56.25,56.29,56.06,56.07,201734.0,43.5086,43.5396,43.3617,43.3694,201734.0
2021-03-18 10:25:00,56.07,56.11,55.95,55.96,193444.0,43.3694,43.4003,43.2766,43.2843,193444.0
2021-03-18 10:30:00,55.96,56.0,55.91,55.96,163144.0,43.2843,43.3153,43.2457,43.2843,163144.0
2021-03-18 10:35:00,55.96,56.03,55.92,55.95,121276.0,43.2843,43.3385,43.2534,43.2766,121276.0
2021-03-18 10:40:00,55.95,56.05,55.93,56.02,124736.0,43.2766,43.3539,43.2611,43.3307,124736.0
2021-03-18 10:45:00,56.02,56.05,55.96,55.98,75796.0,43.3307,43.3539,43.2843,43.2998,75796.0
2021-03-18 10:50:00,55.98,56.05,55.97,56.01,149099.0,43.2998,43.3539,43.2921,43.323,149099.0
2021-03-18 10:55:00,56.01,56.1,56.01,56.04,200163.0,43.323,43.3926,43.323,43.3462,200163.0
2021-03-18 11:00:00,56.04,56.04,55.92,55.92,116378.0,43.3462,43.3462,43.2534,43.2534,116378.0
2021-03-18 11:05:00,55.93,55.99,55.9,55.95,93205.0,43.2611,43.3075,43.2379,43.2766,93205.0
2021-03-18 11:10:00,55.95,56.04,55.93,56.02,83436.0,43.2766,43.3462,43.2611,43.3307,83436.0
2021-03-18 11:15:00,56.02,56.05,56.0,56.01,137011.0,43.3307,43.3539,43.3153,43.323,137011.0
2021-03-18 11:20:00,56.01,56.02,55.94,56.0,87256.0,43.323,43.3307,43.2689,43.3153,87256.0
2021-03-18 11:25:00,55.99,56.0,55.8,55.92,350737.0,43.3075,43.3153,43.1606,43.2534,350737.0
2021-03-18 11:30:00,55.93,55.97,55.92,55.95,122822.0,43.2611,43.2921,43.2534,43.2766,122822.0
2021-03-18 11:35:00,55.95,56.01,55.91,55.99,131023.0,43.2766,43.323,43.2457,43.3075,131023.0
2021-03-18 11:40:00,56.0,56.0,55.93,55.97,105316.0,43.3153,43.3153,43.2611,43.2921,105316.0
2021-03-18 11:45:00,55.97,56.08,55.96,56.07,142049.0,43.2921,43.3771,43.2843,43.3694,142049.0
2021-03-18 11:50:00,56.07,56.13,56.06,56.08,157581.0,43.3694,43.4158,43.3617,43.3771,157581.0
2021-03-18 11:55:00,56.09,56.1,56.04,56.1,73454.0,43.3849,43.3926,43.3462,43.3926,73454.0
2021-03-18 12:00:00,56.1,56.15,56.07,56.09,76645.0,43.3926,43.4313,43.3694,43.3849,76645.0
2021-03-18 12:05:00,56.09,56.12,56.07,56.11,65388.0,43.3849,43.4081,43.3694,43.4003,65388.0
2021-03-18 12:10:00,56.12,56.14,56.09,56.14,89826.0,43.4081,43.4236,43.3849,43.4236,89826.0
2021-03-18 12:15:00,56.14,56.14,56.07,56.12,101857.0,43.4236,43.4236,43.3694,43.4081,101857.0
2021-03-18 12:20:00,56.12,56.12,56.02,56.04,79913.0,43.4081,43.4081,43.3307,43.3462,79913.0
2021-03-18 12:25:00,56.03,56.06,56.01,56.03,110709.0,43.3385,43.3617,43.323,43.3385,110709.0
2021-03-18 12:30:00,56.02,56.07,56.01,56.05,70174.0,43.3307,43.3694,43.323,43.3539,70174.0
2021-03-18 12:35:00,56.05,56.05,55.99,56.02,140557.0,43.3539,43.3539,43.3075,43.3307,140557.0
2021-03-18 12:40:00,56.03,56.05,56.0,56.04,67350.0,43.3385,43.3539,43.3153,43.3462,67350.0
2021-03-18 12:45:00,56.04,56.05,56.0,56.01,64992.0,43.3462,43.3539,43.3153,43.323,64992.0
2021-03-18 12:50:00,56.01,56.05,55.99,56.04,156106.0,43.323,43.3539,43.3075,43.3462,156106.0
2021-03-18 12:55:00,56.04,56.05,55.97,56.0,107149.0,43.3462,43.3539,43.2921,43.3153,107149.0
2021-03-18 13:00:00,56.0,56.01,55.95,55.98,86192.0,43.3153,43.323,43.2766,43.2998,86192.0
2021-03-18 13:05:00,55.97,56.01,55.93,55.98,94196.0,43.2921,43.323,43.2611,43.2998,94196.0
2021-03-18 13:10:00,55.97,56.0,55.95,55.98,49669.0,43.2921,43.3153,43.2766,43.2998,49669.0
2021-03-18 13:15:00,55.97,56.0,55.96,55.99,46461.0,43.2921,43.3153,43.2843,43.3075,46461.0
2021-03-18 13:20:00,55.99,56.02,55.98,56.02,64089.0,43.3075,43.3307,43.2998,43.3307,64089.0
2021-03-18 13:25:00,56.02,56.05,56.01,56.04,68462.0,43.3307,43.3539,43.323,43.3462,68462.0
2021-03-18 13:30:00,56.03,56.08,56.02,56.08,74045.0,43.3385,43.3771,43.3307,43.3771,74045.0
2021-03-18 13:35:00,56.08,56.15,56.07,56.13,142481.0,43.3771,43.4313,43.3694,43.4158,142481.0
2021-03-18 13:40:00,56.13,56.17,56.12,56.16,96414.0,43.4158,43.4468,43.4081,43.439,96414.0
2021-03-18 13:45:00,56.16,56.16,56.1,56.12,112069.0,43.439,43.439,43.3926,43.4081,112069.0
2021-03-18 13:50:00,56.12,56.18,56.12,56.16,76831.0,43.4081,43.4545,43.4081,43.439,76831.0
2021-03-18 13:55:00,56.16,56.19,56.15,56.18,73610.0,43.439,43.4622,43.4313,43.4545,73610.0
2021-03-18 14:00:00,56.18,56.18,56.13,56.15,89738.0,43.4545,43.4545,43.4158,43.4313,89738.0
2021-03-18 14:05:00,56.15,56.18,56.14,56.16,95522.0,43.4313,43.4545,43.4236,43.439,95522.0
2021-03-18 14:10:00,56.16,56.19,56.13,56.18,131686.0,43.439,43.4622,43.4158,43.4545,131686.0
2021-03-18 14:15:00,56.18,56.19,56.15,56.16,188206.0,43.4545,43.4622,43.4313,43.439,188206.0
2021-03-18 14:20:00,56.16,56.17,56.11,56.14,193164.0,43.439,43.4468,43.4003,43.4236,193164.0
2021-03-18 14:25:00,56.13,56.17,56.1,56.16,118551.0,43.4158,43.4468,43.3926,43.439,118551.0
2021-03-18 14:30:00,56.16,56.18,56.14,56.16,242712.0,43.439,43.4545,43.4236,43.439,242712.0
2021-03-18 14:35:00,56.16,56.16,56.08,56.12,273920.0,43.439,43.439,43.3771,43.4081,273920.0
2021-03-18 14:40:00,56.12,56.13,56.09,56.11,147956.0,43.4081,43.4158,43.3849,43.4003,147956.0
2021-03-18 14:45:00,56.11,56.23,56.11,56.22,155819.0,43.4003,43.4932,43.4003,43.4854,155819.0
2021-03-18 14:50:00,56.22,56.27,56.22,56.25,191872.0,43.4854,43.5241,43.4854,43.5086,191872.0
2021-03-18 14:55:00,56.26,56.26,56.21,56.23,122279.0,43.5164,43.5164,43.4777,43.4932,122279.0
2021-03-18 15:00:00,56.24,56.28,56.17,56.19,184199.0,43.5009,43.5318,43.4468,43.4622,184199.0
2021-03-18 15:05:00,56.18,56.24,56.18,56.2,203538.0,43.4545,43.5009,43.4545,43.47,203538.0
2021-03-18 15:10:00,56.2,56.25,56.17,56.25,208064.0,43.47,43.5086,43.4468,43.5086,208064.0
2021-03-18 15:15:00,56.24,56.28,56.2,56.28,210525.0,43.5009,43.5318,43.47,43.5318,210525.0
2021-03-18 15:20:00,56.28,56.33,56.28,56.32,298995.0,43.5318,43.5705,43.5318,43.5628,298995.0
2021-03-18 15:25:00,56.31,56.33,56.26,56.3,271806.0,43.555,43.5705,43.5164,43.5473,271806.0
2021-03-18 15:30:00,56.3,56.35,56.28,56.29,303294.0,43.5473,43.586,43.5318,43.5396,303294.0
2021-03-18 15:35:00,56.29,56.31,56.24,56.25,294820.0,43.5396,43.555,43.5009,43.5086,294820.0
2021-03-18 15:40:00,56.25,56.31,56.22,56.3,560850.0,43.5086,43.555,43.4854,43.5473,560850.0
2021-03-18 15:45:00,56.3,56.35,56.29,56.32,448740.0,43.5473,43.586,43.5396,43.5628,448740.0
2021-03-18 15:50:00,56.32,56.33,56.24,56.26,536707.0,43.5628,43.5705,43.5009,43.5164,536707.0
2021-03-18 15:55:00,56.26,56.32,56.25,56.32,962441.0,43.5164,43.5628,43.5086,43.5628,962441.0
2021-03-19 09:30:00,56.43,56.52,56.28,56.35,3041071.0,43.6479,43.7175,43.5318,43.586,3041071.0
2021-03-19 09:35:00,56.35,56.4,56.27,56.36,329829.0,43.586,43.6247,43.5241,43.5937,329829.0
2021-03-19 09:40:00,56.35,56.5,56.26,56.45,527151.0,43.586,43.702,43.5164,43.6633,527151.0
2021-03-19 09:45:00,56.46,56.49,56.21,56.24,272699.0,43.6711,43.6943,43.4777,43.5009,272699.0
2021-03-19 09:50:00,56.23,56.23,56.04,56.08,229608.0,43.4932,43.4932,43.3462,43.3771,229608.0
2021-03-19 09:55:00,56.09,56.17,55.98,56.15,296614.0,43.3849,43.4468,43.2998,43.4313,296614.0
2021-03-19 10:00:00,56.15,56.24,56.13,56.19,212633.0,43.4313,43.5009,43.4158,43.4622,212633.0
2021-03-19 10:05:00,56.18,56.29,56.12,56.25,258736.0,43.4545,43.5396,43.4081,43.5086,258736.0
2021-03-19 10:10:00,56.25,56.36,56.13,56.18,288669.0,43.5086,43.5937,43.4158,43.4545,288669.0
2021-03-19 10:15:00,56.18,56.21,56.08,56.12,168960.0,43.4545,43.4777,43.3771,43.4081,168960.0
2021-03-19 10:20:00,56.12,56.16,56.02,56.08,196564.0,43.4081,43.439,43.3307,43.3771,196564.0
2021-03-19 10:25:00,56.07,56.1,56.04,56.09,228202.0,43.3694,43.3926,43.3462,43.3849,228202.0
2021-03-19 10:30:00,56.1,56.18,56.09,56.14,144080.0,43.3926,43.4545,43.3849,43.4236,144080.0
2021-03-19 10:35:00,56.13,56.13,55.98,56.02,216199.0,43.4158,43.4158,43.2998,43.3307,216199.0
2021-03-19 10:40:00,56.02,56.13,56.02,56.11,158089.0,43.3307,43.4158,43.3307,43.4003,158089.0
2021-03-19 10:45:00,56.11,56.15,56.08,56.14,174284.0,43.4003,43.4313,43.3771,43.4236,174284.0
2021-03-19 10:50:00,56.14,56.18,56.08,56.11,138458.0,43.4236,43.4545,43.3771,43.4003,138458.0
2021-03-19 10:55:00,56.11,56.14,56.09,56.1,130434.0,43.4003,43.4236,43.3849,43.3926,130434.0
2021-03-19 11:00:00,56.11,56.12,56.04,56.05,137602.0,43.4003,43.4081,43.3462,43.3539,137602.0
2021-03-19 11:05:00,56.05,56.13,56.04,56.1,123018.0,43.3539,43.4158,43.3462,43.3926,123018.0
2021-03-19 11:10:00,56.1,56.1,56.0,56.02,154009.0,43.3926,43.3926,43.3153,43.3307,154009.0
2021-03-19 11:15:00,56.01,56.01,55.95,56.0,182616.0,43.323,43.323,43.2766,43.3153,182616.0
2021-03-19 11:20:00,56.0,56.04,55.98,56.02,145591.0,43.3153,43.3462,43.2998,43.3307,145591.0
2021-03-19 11:25:00,56.02,56.12,55.98,56.0,445401.0,43.3307,43.4081,43.2998,43.3153,445401.0
2021-03-19 11:30:00,55.99,56.14,55.96,56.13,223147.0,43.3075,43.4236,43.2843,43.4158,223147.0
2021-03-19 11:35:00,56.14,56.2,56.09,56.2,181233.0,43.4236,43.47,43.3849,43.47,181233.0
2021-03-19 11:40:00,56.2,56.21,56.15,56.18,172937.0,43.47,43.4777,43.4313,43.4545,172937.0
2021-03-19 11:45:00,56.18,56.25,56.17,56.23,151760.0,43.4545,43.5086,43.4468,43.4932,151760.0
2021-03-19 11:50:00,56.23,56.28,56.19,56.21,173249.0,43.4932,43.5318,43.4622,43.4777,173249.0
2021-03-19 11:55:00,56.22,56.29,56.21,56.28,131921.0,43.4854,43.5396,43.4777,43.5318,131921.0
2021-03-19 12:00:00,56.29,56.3,56.25,56.26,141224.0,43.5396,43.5473,43.5086,43.5164,141224.0
2021-03-19 12:05:00,56.26,56.26,56.16,56.22,80123.0,43.5164,43.5164,43.439,43.4854,80123.0
2021-03-19 12:10:00,56.22,56.23,56.16,56.18,94129.0,43.4854,43.4932,43.439,43.4545,94129.0
2021-03-19 12:15:00,56.18,56.25,56.17,56.23,57689.0,43.4545,43.5086,43.4468,43.4932,57689.0
2021-03-19 12:20:00,56.22,56.22,56.18,56.2,85153.0,43.4854,43.4854,43.4545,43.47,85153.0
2021-03-19 12:25:00,56.2,56.21,56.16,56.18,62100.0,43.47,43.4777,43.439,43.4545,62100.0
2021-03-19 12:30:00,56.18,56.18,56.13,56.15,89899.0,43.4545,43.4545,43.4158,43.4313,89899.0
2021-03-19 12:35:00,56.16,56.16,56.1,56.12,68857.0,43.439,43.439,43.3926,43.4081,68857.0
2021-03-19 12:40:00,56.11,56.13,56.09,56.11,106834.0,43.4003,43.4158,43.3849,43.4003,106834.0
2021-03-19 12:45:00,56.12,56.16,56.11,56.16,73438.0,43.4081,43.439,43.4003,43.439,73438.0
2021-03-19 12:50:00,56.16,56.17,56.12,56.16,78501.0,43.439,43.4468,43.4081,43.439,78501.0
2021-03-19 12:55:00,56.15,56.18,56.12,56.15,69530.0,43.4313,43.4545,43.4081,43.4313,69530.0
2021-03-19 13:00:00,56.14,56.17,56.11,56.13,75412.0,43.4236,43.4468,43.4003,43.4158,75412.0
2021-03-19 13:05:00,56.13,56.14,56.11,56.13,53609.0,43.4158,43.4236,43.4003,43.4158,53609.0
2021-03-19 13:10:00,56.13,56.13,56.05,56.06,62389.0,43.4158,43.4158,43.3539,43.3617,62389.0
2021-03-19 13:15:00,56.07,56.1,56.04,56.05,62822.0,43.3694,43.3926,43.3462,43.3539,62822.0
2021-03-19 13:20:00,56.05,56.09,56.04,56.08,67281.0,43.3539,43.3849,43.3462,43.3771,67281.0
2021-03-19 13:25:00,56.08,56.09,56.06,56.09,45336.0,43.3771,43.3849,43.3617,43.3849,45336.0
2021-03-19 13:30:00,56.09,56.09,56.06,56.09,73629.0,43.3849,43.3849,43.3617,43.3849,73629.0
2021-03-19 13:35:00,56.09,56.13,56.05,56.06,112596.0,43.3849,43.4158,43.3539,43.3617,112596.0
2021-03-19 13:40:00,56.06,56.08,56.05,56.07,81285.0,43.3617,43.3771,43.3539,43.3694,81285.0
2021-03-19 13:45:00,56.07,56.11,56.06,56.08,68036.0,43.3694,43.4003,43.3617,43.3771,68036.0
2021-03-19 13:50:00,56.08,56.11,56.08,56.1,85810.0,43.3771,43.4003,43.3771,43.3926,85810.0
2021-03-19 13:55:00,56.1,56.16,56.09,56.12,88701.0,43.3926,43.439,43.3849,43.4081,88701.0
2021-03-19 14:00:00,56.13,56.19,56.12,56.18,125600.0,43.4158,43.4622,43.4081,43.4545,125600.0
2021-03-19 14:05:00,56.18,56.2,56.16,56.17,87426.0,43.4545,43.47,43.439,43.4468,87426.0
2021-03-19 14:10:00,56.17,56.17,56.11,56.12,84963.0,43.4468,43.4468,43.4003,43.4081,84963.0
2021-03-19 14:15:00,56.12,56.14,56.09,56.12,80883.0,43.4081,43.4236,43.3849,43.4081,80883.0
2021-03-19 14:20:00,56.12,56.13,56.08,56.09,89946.0,43.4081,43.4158,43.3771,43.3849,89946.0
2021-03-19 14:25:00,56.09,56.15,56.08,56.15,135694.0,43.3849,43.4313,43.3771,43.4313,135694.0
2021-03-19 14:30:00,56.15,56.18,56.08,56.09,140103.0,43.4313,43.4545,43.3771,43.3849,140103.0
2021-03-19 14:35:00,56.1,56.17,56.07,56.15,147337.0,43.3926,43.4468,43.3694,43.4313,147337.0
2021-03-19 14:40:00,56.15,56.22,56.14,56.18,118194.0,43.4313,43.4854,43.4236,43.4545,118194.0
2021-03-19 14:45:00,56.19,56.2,56.15,56.15,64334.0,43.4622,43.47,43.4313,43.4313,64334.0
2021-03-19 14:50:00,56.16,56.16,56.13,56.15,83229.0,43.439,43.439,43.4158,43.4313,83229.0
2021-03-19 14:55:00,56.15,56.18,56.13,56.16,142927.0,43.4313,43.4545,43.4158,43.439,142927.0
2021-03-19 15:00:00,56.16,56.21,56.16,56.16,107540.0,43.439,43.4777,43.439,43.439,107540.0
2021-03-19 15:05:00,56.17,56.2,56.16,56.18,76956.0,43.4468,43.47,43.439,43.4545,76956.0
2021-03-19 15:10:00,56.18,56.19,56.15,56.18,143735.0,43.4545,43.4622,43.4313,43.4545,143735.0
2021-03-19 15:15:00,56.18,56.18,56.13,56.14,170279.0,43.4545,43.4545,43.4158,43.4236,170279.0
2021-03-19 15:20:00,56.14,56.16,56.11,56.16,168456.0,43.4236,43.439,43.4003,43.439,168456.0
2021-03-19 15:25:00,56.16,56.17,56.11,56.13,186440.0,43.439,43.4468,43.4003,43.4158,186440.0
2021-03-19 15:30:00,56.12,56.13,56.06,56.06,185617.0,43.4081,43.4158,43.3617,43.3617,185617.0
2021-03-19 15:35:00,56.07,56.1,56.06,56.06,241740.0,43.3694,43.3926,43.3617,43.3617,241740.0
2021-03-19 15:40:00,56.06,56.09,56.01,56.05,394290.0,43.3617,43.3849,43.323,43.3539,394290.0
2021-03-19 15:45:00,56.05,56.16,56.04,56.1,401122.0,43.3539,43.439,43.3462,43.3926,401122.0
2021-03-19 15:50:00,56.1,56.18,56.06,56.16,988873.0,43.3926,43.4545,43.3617,43.439,988873.0
2021-03-19 15:55:00,56.17,56.31,56.08,56.24,3365604.0,43.4468,43.555,43.3771,43.5009,3365604.0
2021-03-22 09:30:00,55.87,55.99,55.77,55.9,821646.0,43.2147,43.3075,43.1374,43.2379,821646.0
2021-03-22 09:35:00,55.9,56.07,55.83,56.06,270253.0,43.2379,43.3694,43.1838,43.3617,270253.0
2021-03-22 09:40:00,56.05,56.07,55.97,56.05,447914.0,43.3539,43.3694,43.2921,43.3539,447914.0
2021-03-22 09:45:00,56.05,56.29,56.04,56.25,321408.0,43.3539,43.5396,43.3462,43.5086,321408.0
2021-03-22 09:50:00,56.24,56.3,56.19,56.23,296760.0,43.5009,43.5473,43.4622,43.4932,296760.0
2021-03-22 09:55:00,56.23,56.38,56.21,56.32,198301.0,43.4932,43.6092,43.4777,43.5628,198301.0
2021-03-22 10:00:00,56.31,56.38,56.26,56.27,299438.0,43.555,43.6092,43.5164,43.5241,299438.0
2021-03-22 10:05:00,56.27,56.35,56.23,56.33,141967.0,43.5241,43.586,43.4932,43.5705,141967.0
2021-03-22 10:10:00,56.34,56.48,56.27,56.43,218126.0,43.5783,43.6865,43.5241,43.6479,218126.0
2021-03-22 10:15:00,56.44,56.5,56.39,56.44,245615.0,43.6556,43.702,43.6169,43.6556,245615.0
2021-03-22 10:20:00,56.44,56.49,56.42,56.47,124795.0,43.6556,43.6943,43.6401,43.6788,124795.0
2021-03-22 10:25:00,56.48,56.5,56.39,56.42,170779.0,43.6865,43.702,43.6169,43.6401,170779.0
2021-03-22 10:30:00,56.43,56.54,56.41,56.48,151637.0,43.6479,43.7329,43.6324,43.6865,151637.0
2021-03-22 10:35:00,56.48,56.51,56.46,56.51,107095.0,43.6865,43.7097,43.6711,43.7097,107095.0
2021-03-22 10:40:00,56.5,56.53,56.47,56.52,99276.0,43.702,43.7252,43.6788,43.7175,99276.0
2021-03-22 10:45:00,56.52,56.6,56.51,56.57,181311.0,43.7175,43.7794,43.7097,43.7562,181311.0
2021-03-22 10:50:00,56.57,56.59,56.53,56.55,197130.0,43.7562,43.7716,43.7252,43.7407,197130.0
2021-03-22 10:55:00,56.54,56.54,56.44,56.48,215931.0,43.7329,43.7329,43.6556,43.6865,215931.0
2021-03-22 11:00:00,56.48,56.48,56.4,56.4,129640.0,43.6865,43.6865,43.6247,43.6247,129640.0
2021-03-22 11:05:00,56.41,56.41,56.33,56.41,188334.0,43.6324,43.6324,43.5705,43.6324,188334.0
2021-03-22 11:10:00,56.4,56.41,56.34,56.37,142826.0,43.6247,43.6324,43.5783,43.6015,142826.0
2021-03-22 11:15:00,56.37,56.39,56.29,56.3,113711.0,43.6015,43.6169,43.5396,43.5473,113711.0
2021-03-22 11:20:00,56.3,56.39,56.28,56.31,127898.0,43.5473,43.6169,43.5318,43.555,127898.0
2021-03-22 11:25:00,56.31,56.36,56.29,56.36,117472.0,43.555,43.5937,43.5396,43.5937,117472.0
2021-03-22 11:30:00,56.37,56.4,56.33,56.36,90808.0,43.6015,43.6247,43.5705,43.5937,90808.0
2021-03-22 11:35:00,56.37,56.41,56.35,56.39,106771.0,43.6015,43.6324,43.586,43.6169,106771.0
2021-03-22 11:40:00,56.4,56.42,56.33,56.38,89240.0,43.6247,43.6401,43.5705,43.6092,89240.0
2021-03-22 11:45:00,56.37,56.4,56.35,56.36,74821.0,43.6015,43.6247,43.586,43.5937,74821.0
2021-03-22 11:50:00,56.36,56.36,56.32,56.36,93878.0,43.5937,43.5937,43.5628,43.5937,93878.0
2021-03-22 11:55:00,56.36,56.37,56.31,56.32,123722.0,43.5937,43.6015,43.555,43.5628,123722.0
2021-03-22 12:00:00,56.32,56.45,56.31,56.38,88022.0,43.5628,43.6633,43.555,43.6092,88022.0
2021-03-22 12:05:00,56.38,56.41,56.37,56.39,63051.0,43.6092,43.6324,43.6015,43.6169,63051.0
2021-03-22 12:10:00,56.38,56.43,56.37,56.43,100693.0,43.6092,43.6479,43.6015,43.6479,100693.0
2021-03-22 12:15:00,56.43,56.44,56.4,56.43,44735.0,43.6479,43.6556,43.6247,43.6479,44735.0
2021-03-22 12:20:00,56.42,56.44,56.39,56.41,62003.0,43.6401,43.6556,43.6169,43.6324,62003.0
2021-03-22 12:25:00,56.41,56.46,56.38,56.42,124326.0,43.6324,43.6711,43.6092,43.6401,124326.0
2021-03-22 12:30:00,56.43,56.43,56.37,56.39,55239.0,43.6479,43.6479,43.6015,43.6169,55239.0
2021-03-22 12:35:00,56.38,56.44,56.37,56.43,75679.0,43.6092,43.6556,43.6015,43.6479,75679.0
2021-03-22 12:40:00,56.44,56.44,56.4,56.42,37424.0,43.6556,43.6556,43.6247,43.6401,37424.0
2021-03-22 12:45:00,56.43,56.44,56.4,56.44,62102.0,43.6479,43.6556,43.6247,43.6556,62102.0
2021-03-22 12:50:00,56.44,56.5,56.43,56.48,108911.0,43.6556,43.702,43.6479,43.6865,108911.0
2021-03-22 12:55:00,56.48,56.5,56.47,56.5,51478.0,43.6865,43.702,43.6788,43.702,51478.0
2021-03-22 13:00:00,56.5,56.5,56.45,56.45,89767.0,43.702,43.702,43.6633,43.6633,89767.0
2021-03-22 13:05:00,56.46,56.46,56.42,56.44,53183.0,43.6711,43.6711,43.6401,43.6556,53183.0
2021-03-22 13:10:00,56.44,56.45,56.41,56.44,83379.0,43.6556,43.6633,43.6324,43.6556,83379.0
2021-03-22 13:15:00,56.43,56.44,56.35,56.36,80384.0,43.6479,43.6556,43.586,43.5937,80384.0
2021-03-22 13:20:00,56.37,56.38,56.34,56.35,90687.0,43.6015,43.6092,43.5783,43.586,90687.0
2021-03-22 13:25:00,56.34,56.35,56.3,56.33,110939.0,43.5783,43.586,43.5473,43.5705,110939.0
2021-03-22 13:30:00,56.33,56.34,56.29,56.29,96212.0,43.5705,43.5783,43.5396,43.5396,96212.0
2021-03-22 13:35:00,56.3,56.3,56.25,56.25,77459.0,43.5473,43.5473,43.5086,43.5086,77459.0
2021-03-22 13:40:00,56.25,56.29,56.22,56.23,121338.0,43.5086,43.5396,43.4854,43.4932,121338.0
2021-03-22 13:45:00,56.23,56.28,56.21,56.27,132513.0,43.4932,43.5318,43.4777,43.5241,132513.0
2021-03-22 13:50:00,56.26,56.27,56.2,56.22,103036.0,43.5164,43.5241,43.47,43.4854,103036.0
2021-03-22 13:55:00,56.23,56.28,56.22,56.25,84936.0,43.4932,43.5318,43.4854,43.5086,84936.0
2021-03-22 14:00:00,56.25,56.28,56.2,56.22,92412.0,43.5086,43.5318,43.47,43.4854,92412.0
2021-03-22 14:05:00,56.21,56.26,56.21,56.24,54360.0,43.4777,43.5164,43.4777,43.5009,54360.0
2021-03-22 14:10:00,56.24,56.28,56.23,56.25,74665.0,43.5009,43.5318,43.4932,43.5086,74665.0
2021-03-22 14:15:00,56.26,56.3,56.24,56.29,95631.0,43.5164,43.5473,43.5009,43.5396,95631.0
2021-03-22 14:20:00,56.3,56.31,56.26,56.3,119257.0,43.5473,43.555,43.5164,43.5473,119257.0
2021-03-22 14:25:00,56.3,56.33,56.29,56.33,105505.0,43.5473,43.5705,43.5396,43.5705,105505.0
2021-03-22 14:30:00,56.32,56.39,56.32,56.38,138142.0,43.5628,43.6169,43.5628,43.6092,138142.0
2021-03-22 14:35:00,56.39,56.45,56.38,56.45,120784.0,43.6169,43.6633,43.6092,43.6633,120784.0
2021-03-22 14:40:00,56.45,56.46,56.43,56.46,72192.0,43.6633,43.6711,43.6479,43.6711,72192.0
2021-03-22 14:45:00,56.45,56.47,56.44,56.47,129072.0,43.6633,43.6788,43.6556,43.6788,129072.0
2021-03-22 14:50:00,56.46,56.47,56.42,56.42,138280.0,43.6711,43.6788,43.6401,43.6401,138280.0
2021-03-22 14:55:00,56.42,56.46,56.42,56.44,107041.0,43.6401,43.6711,43.6401,43.6556,107041.0
2021-03-22 15:00:00,56.44,56.48,56.43,56.47,107031.0,43.6556,43.6865,43.6479,43.6788,107031.0
2021-03-22 15:05:00,56.46,56.49,56.45,56.48,80067.0,43.6711,43.6943,43.6633,43.6865,80067.0
2021-03-22 15:10:00,56.48,56.56,56.48,56.53,187101.0,43.6865,43.7484,43.6865,43.7252,187101.0
2021-03-22 15:15:00,56.54,56.58,56.53,56.54,144482.0,43.7329,43.7639,43.7252,43.7329,144482.0
2021-03-22 15:20:00,56.55,56.58,56.54,56.55,190312.0,43.7407,43.7639,43.7329,43.7407,190312.0
2021-03-22 15:25:00,56.55,56.58,56.53,56.57,146495.0,43.7407,43.7639,43.7252,43.7562,146495.0
2021-03-22 15:30:00,56.56,56.57,56.44,56.5,350821.0,43.7484,43.7562,43.6556,43.702,350821.0
2021-03-22 15:35:00,56.5,56.56,56.49,56.54,189517.0,43.702,43.7484,43.6943,43.7329,189517.0
2021-03-22 15:40:00,56.55,56.55,56.48,56.49,220811.0,43.7407,43.7407,43.6865,43.6943,220811.0
2021-03-22 15:45:00,56.5,56.52,56.48,56.52,240224.0,43.702,43.7175,43.6865,43.7175,240224.0
2021-03-22 15:50:00,56.51,56.51,56.45,56.48,347517.0,43.7097,43.7097,43.6633,43.6865,347517.0
2021-03-22 15:55:00,56.48,56.67,56.46,56.59,1887579.0,43.6865,43.8335,43.6711,43.7716,1887579.0
2021-03-23 09:30:00,56.5,56.65,56.38,56.57,604866.0,43.702,43.818,43.6092,43.7562,604866.0
2021-03-23 09:35:00,56.57,56.58,56.42,56.49,302464.0,43.7562,43.7639,43.6401,43.6943,302464.0
2021-03-23 09:40:00,56.49,56.67,56.46,56.59,249254.0,43.6943,43.8335,43.6711,43.7716,249254.0
2021-03-23 09:45:00,56.59,56.84,56.58,56.84,215615.0,43.7716,43.965,43.7639,43.965,215615.0
2021-03-23 09:50:00,56.85,56.86,56.7,56.79,178512.0,43.9727,43.9805,43.8567,43.9263,178512.0
2021-03-23 09:55:00,56.79,56.99,56.78,56.97,339194.0,43.9263,44.081,43.9186,44.0655,339194.0
2021-03-23 10:00:00,56.97,57.02,56.95,56.97,423569.0,44.0655,44.1042,44.0501,44.0655,423569.0
2021-03-23 10:05:00,56.97,57.0,56.84,56.84,245818.0,44.0655,44.0888,43.965,43.965,245818.0
2021-03-23 10:10:00,56.85,56.99,56.82,56.85,173470.0,43.9727,44.081,43.9495,43.9727,173470.0
2021-03-23 10:15:00,56.86,56.96,56.83,56.96,160358.0,43.9805,44.0578,43.9573,44.0578,160358.0
2021-03-23 10:20:00,56.96,57.01,56.82,56.83,270689.0,44.0578,44.0965,43.9495,43.9573,270689.0
2021-03-23 10:25:00,56.83,56.93,56.81,56.87,116488.0,43.9573,44.0346,43.9418,43.9882,116488.0
2021-03-23 10:30:00,56.88,56.95,56.83,56.93,186724.0,43.9959,44.0501,43.9573,44.0346,186724.0
2021-03-23 10:35:00,56.93,56.99,56.87,56.98,198168.0,44.0346,44.081,43.9882,44.0733,198168.0
2021-03-23 10:40:00,56.97,57.0,56.93,56.95,267998.0,44.0655,44.0888,44.0346,44.0501,267998.0
2021-03-23 10:45:00,56.95,56.97,56.9,56.91,147037.0,44.0501,44.0655,44.0114,44.0191,147037.0
2021-03-23 10:50:00,56.91,56.95,56.9,56.93,121228.0,44.0191,44.0501,44.0114,44.0346,121228.0
2021-03-23 10:55:00,56.94,56.99,56.92,56.93,185718.0,44.0423,44.081,44.0269,44.0346,185718.0
2021-03-23 11:00:00,56.92,56.96,56.92,56.94,87610.0,44.0269,44.0578,44.0269,44.0423,87610.0
2021-03-23 11:05:00,56.93,56.96,56.85,56.96,118852.0,44.0346,44.0578,43.9727,44.0578,118852.0
2021-03-23 11:10:00,56.96,57.02,56.94,56.98,112611.0,44.0578,44.1042,44.0423,44.0733,112611.0
2021-03-23 11:15:00,56.98,56.99,56.93,56.95,86532.0,44.0733,44.081,44.0346,44.0501,86532.0
2021-03-23 11:20:00,56.94,57.04,56.9,57.02,81437.0,44.0423,44.1197,44.0114,44.1042,81437.0
2021-03-23 11:25:00,57.03,57.05,56.98,57.04,83785.0,44.112,44.1274,44.0733,44.1197,83785.0
2021-03-23 11:30:00,57.04,57.09,57.02,57.09,101300.0,44.1197,44.1584,44.1042,44.1584,101300.0
2021-03-23 11:35:00,57.09,57.11,57.03,57.09,135452.0,44.1584,44.1738,44.112,44.1584,135452.0
2021-03-23 11:40:00,57.1,57.11,57.04,57.11,89950.0,44.1661,44.1738,44.1197,44.1738,89950.0
2021-03-23 11:45:00,57.12,57.15,57.08,57.15,101754.0,44.1816,44.2048,44.1506,44.2048,101754.0
2021-03-23 11:50:00,57.14,57.2,57.13,57.2,151968.0,44.197,44.2435,44.1893,44.2435,151968.0
2021-03-23 11:55:00,57.2,57.27,57.19,57.25,203371.0,44.2435,44.2976,44.2357,44.2821,203371.0
2021-03-23 12:00:00,57.25,57.42,57.24,57.37,355997.0,44.2821,44.4136,44.2744,44.3749,355997.0
2021-03-23 12:05:00,57.36,57.37,57.3,57.32,299875.0,44.3672,44.3749,44.3208,44.3363,299875.0
2021-03-23 12:10:00,57.32,57.35,57.31,57.34,90692.0,44.3363,44.3595,44.3285,44.3517,90692.0
2021-03-23 12:15:00,57.34,57.35,57.3,57.35,152075.0,44.3517,44.3595,44.3208,44.3595,152075.0
2021-03-23 12:20:00,57.35,57.35,57.31,57.33,93671.0,44.3595,44.3595,44.3285,44.344,93671.0
2021-03-23 12:25:00,57.33,57.35,57.31,57.33,157928.0,44.344,44.3595,44.3285,44.344,157928.0
2021-03-23 12:30:00,57.33,57.33,57.24,57.26,140264.0,44.344,44.344,44.2744,44.2899,140264.0
2021-03-23 12:35:00,57.26,57.3,57.23,57.27,130935.0,44.2899,44.3208,44.2667,44.2976,130935.0
2021-03-23 12:40:00,57.26,57.29,57.17,57.18,98920.0,44.2899,44.3131,44.2202,44.228,98920.0
2021-03-23 12:45:00,57.17,57.23,57.16,57.22,76209.0,44.2202,44.2667,44.2125,44.2589,76209.0
2021-03-23 12:50:00,57.22,57.29,57.2,57.28,94824.0,44.2589,44.3131,44.2435,44.3053,94824.0
2021-03-23 12:55:00,57.28,57.33,57.27,57.31,72054.0,44.3053,44.344,44.2976,44.3285,72054.0
2021-03-23 13:00:00,57.31,57.35,57.27,57.33,181627.0,44.3285,44.3595,44.2976,44.344,181627.0
2021-03-23 13:05:00,57.33,57.35,57.31,57.33,148285.0,44.344,44.3595,44.3285,44.344,148285.0
2021-03-23 13:10:00,57.33,57.33,57.28,57.3,113194.0,44.344,44.344,44.3053,44.3208,113194.0
2021-03-23 13:15:00,57.29,57.33,57.26,57.28,171372.0,44.3131,44.344,44.2899,44.3053,171372.0
2021-03-23 13:20:00,57.29,57.3,57.26,57.29,62446.0,44.3131,44.3208,44.2899,44.3131,62446.0
2021-03-23 13:25:00,57.3,57.3,57.26,57.3,58921.0,44.3208,44.3208,44.2899,44.3208,58921.0
2021-03-23 13:30:00,57.29,57.3,57.27,57.3,86714.0,44.3131,44.3208,44.2976,44.3208,86714.0
2021-03-23 13:35:00,57.3,57.31,57.27,57.3,102439.0,44.3208,44.3285,44.2976,44.3208,102439.0
2021-03-23 13:40:00,57.29,57.3,57.26,57.27,72369.0,44.3131,44.3208,44.2899,44.2976,72369.0
2021-03-23 13:45:00,57.27,57.31,57.23,57.3,78410.0,44.2976,44.3285,44.2667,44.3208,78410.0
2021-03-23 13:50:00,57.3,57.34,57.29,57.32,68870.0,44.3208,44.3517,44.3131,44.3363,68870.0
2021-03-23 13:55:00,57.32,57.32,57.25,57.29,138616.0,44.3363,44.3363,44.2821,44.3131,138616.0
2021-03-23 14:00:00,57.29,57.3,57.21,57.22,137861.0,44.3131,44.3208,44.2512,44.2589,137861.0
2021-03-23 14:05:00,57.23,57.24,57.18,57.23,130539.0,44.2667,44.2744,44.228,44.2667,130539.0
2021-03-23 14:10:00,57.23,57.27,57.2,57.26,109616.0,44.2667,44.2976,44.2435,44.2899,109616.0
2021-03-23 14:15:00,57.27,57.32,57.24,57.3,212972.0,44.2976,44.3363,44.2744,44.3208,212972.0
2021-03-23 14:20:00,57.3,57.33,57.27,57.32,142151.0,44.3208,44.344,44.2976,44.3363,142151.0
2021-03-23 14:25:00,57.32,57.33,57.28,57.3,205670.0,44.3363,44.344,44.3053,44.3208,205670.0
2021-03-23 14:30:00,57.31,57.33,57.27,57.29,101782.0,44.3285,44.344,44.2976,44.3131,101782.0
2021-03-23 14:35:00,57.28,57.31,57.26,57.3,86010.0,44.3053,44.3285,44.2899,44.3208,86010.0
2021-03-23 14:40:00,57.3,57.32,57.24,57.29,116895.0,44.3208,44.3363,44.2744,44.3131,116895.0
2021-03-23 14:45:00,57.29,57.3,57.27,57.3,53586.0,44.3131,44.3208,44.2976,44.3208,53586.0
2021-03-23 14:50:00,57.3,57.35,57.28,57.29,92779.0,44.3208,44.3595,44.3053,44.3131,92779.0
2021-03-23 14:55:00,57.29,57.31,57.21,57.23,159787.0,44.3131,44.3285,44.2512,44.2667,159787.0
2021-03-23 15:00:00,57.22,57.24,57.16,57.17,173711.0,44.2589,44.2744,44.2125,44.2202,173711.0
2021-03-23 15:05:00,57.17,57.18,57.05,57.05,121511.0,44.2202,44.228,44.1274,44.1274,121511.0
2021-03-23 15:10:00,57.06,57.09,57.01,57.07,176746.0,44.1352,44.1584,44.0965,44.1429,176746.0
2021-03-23 15:15:00,57.07,57.08,56.97,56.99,280517.0,44.1429,44.1506,44.0655,44.081,280517.0
2021-03-23 15:20:00,56.99,57.0,56.92,56.93,273546.0,44.081,44.0888,44.0269,44.0346,273546.0
2021-03-23 15:25:00,56.94,57.0,56.91,56.95,191726.0,44.0423,44.0888,44.0191,44.0501,191726.0
2021-03-23 15:30:00,56.96,56.97,56.93,56.95,281518.0,44.0578,44.0655,44.0346,44.0501,281518.0
2021-03-23 15:35:00,56.95,56.96,56.89,56.94,184916.0,44.0501,44.0578,44.0037,44.0423,184916.0
2021-03-23 15:40:00,56.94,56.94,56.88,56.93,282446.0,44.0423,44.0423,43.9959,44.0346,282446.0
2021-03-23 15:45:00,56.93,56.99,56.89,56.94,307378.0,44.0346,44.081,44.0037,44.0423,307378.0
2021-03-23 15:50:00,56.93,56.96,56.88,56.92,390597.0,44.0346,44.0578,43.9959,44.0269,390597.0
2021-03-23 15:55:00,56.92,56.95,56.87,56.91,905363.0,44.0269,44.0501,43.9882,44.0191,905363.0
2021-03-24 09:30:00,56.74,56.89,56.63,56.86,475388.0,43.8876,44.0037,43.8026,43.9805,475388.0
2021-03-24 09:35:00,56.85,56.86,56.73,56.85,160043.0,43.9727,43.9805,43.8799,43.9727,160043.0
2021-03-24 09:40:00,56.86,57.0,56.86,56.93,155264.0,43.9805,44.0888,43.9805,44.0346,155264.0
2021-03-24 09:45:00,56.93,57.06,56.93,57.04,187647.0,44.0346,44.1352,44.0346,44.1197,187647.0
2021-03-24 09:50:00,57.04,57.15,57.0,57.05,261032.0,44.1197,44.2048,44.0888,44.1274,261032.0
2021-03-24 09:55:00,57.05,57.13,56.99,57.03,230166.0,44.1274,44.1893,44.081,44.112,230166.0
2021-03-24 10:00:00,57.03,57.09,57.02,57.09,82209.0,44.112,44.1584,44.1042,44.1584,82209.0
2021-03-24 10:05:00,57.08,57.18,57.05,57.14,149386.0,44.1506,44.228,44.1274,44.197,149386.0
2021-03-24 10:10:00,57.15,57.19,57.08,57.11,108388.0,44.2048,44.2357,44.1506,44.1738,108388.0
2021-03-24 10:15:00,57.1,57.13,57.07,57.1,118004.0,44.1661,44.1893,44.1429,44.1661,118004.0
2021-03-24 10:20:00,57.1,57.13,57.04,57.11,186072.0,44.1661,44.1893,44.1197,44.1738,186072.0
2021-03-24 10:25:00,57.11,57.11,57.01,57.04,103827.0,44.1738,44.1738,44.0965,44.1197,103827.0
2021-03-24 10:30:00,57.05,57.1,57.01,57.04,143346.0,44.1274,44.1661,44.0965,44.1197,143346.0
2021-03-24 10:35:00,57.04,57.05,56.91,56.93,147222.0,44.1197,44.1274,44.0191,44.0346,147222.0
2021-03-24 10:40:00,56.93,56.97,56.9,56.94,124076.0,44.0346,44.0655,44.0114,44.0423,124076.0
2021-03-24 10:45:00,56.94,57.02,56.89,57.02,209567.0,44.0423,44.1042,44.0037,44.1042,209567.0
2021-03-24 10:50:00,57.02,57.07,57.0,57.0,137467.0,44.1042,44.1429,44.0888,44.0888,137467.0
2021-03-24 10:55:00,57.01,57.02,56.95,57.01,256776.0,44.0965,44.1042,44.0501,44.0965,256776.0
2021-03-24 11:00:00,57.01,57.06,56.96,57.05,135055.0,44.0965,44.1352,44.0578,44.1274,135055.0
2021-03-24 11:05:00,57.05,57.12,57.05,57.06,93893.0,44.1274,44.1816,44.1274,44.1352,93893.0
2021-03-24 11:10:00,57.05,57.11,57.02,57.08,70597.0,44.1274,44.1738,44.1042,44.1506,70597.0
2021-03-24 11:15:00,57.08,57.12,57.07,57.1,109476.0,44.1506,44.1816,44.1429,44.1661,109476.0
2021-03-24 11:20:00,57.1,57.11,57.07,57.09,67685.0,44.1661,44.1738,44.1429,44.1584,67685.0
2021-03-24 11:25:00,57.09,57.09,57.0,57.03,84930.0,44.1584,44.1584,44.0888,44.112,84930.0
2021-03-24 11:30:00,57.04,57.11,57.03,57.11,89513.0,44.1197,44.1738,44.112,44.1738,89513.0
2021-03-24 11:35:00,57.12,57.15,57.1,57.15,97466.0,44.1816,44.2048,44.1661,44.2048,97466.0
2021-03-24 11:40:00,57.15,57.15,57.13,57.15,81128.0,44.2048,44.2048,44.1893,44.2048,81128.0
2021-03-24 11:45:00,57.14,57.25,57.14,57.2,100570.0,44.197,44.2821,44.197,44.2435,100570.0
2021-03-24 11:50:00,57.2,57.31,57.2,57.28,118325.0,44.2435,44.3285,44.2435,44.3053,118325.0
2021-03-24 11:55:00,57.29,57.29,57.19,57.23,108407.0,44.3131,44.3131,44.2357,44.2667,108407.0
2021-03-24 12:00:00,57.23,57.31,57.22,57.29,76728.0,44.2667,44.3285,44.2589,44.3131,76728.0
2021-03-24 12:05:00,57.29,57.31,57.22,57.26,126254.0,44.3131,44.3285,44.2589,44.2899,126254.0
2021-03-24 12:10:00,57.25,57.27,57.23,57.25,64404.0,44.2821,44.2976,44.2667,44.2821,64404.0
2021-03-24 12:15:00,57.25,57.33,57.24,57.32,78480.0,44.2821,44.344,44.2744,44.3363,78480.0
2021-03-24 12:20:00,57.33,57.33,57.27,57.27,83339.0,44.344,44.344,44.2976,44.2976,83339.0
2021-03-24 12:25:00,57.28,57.37,57.27,57.33,104326.0,44.3053,44.3749,44.2976,44.344,104326.0
2021-03-24 12:30:00,57.34,57.35,57.3,57.3,73808.0,44.3517,44.3595,44.3208,44.3208,73808.0
2021-03-24 12:35:00,57.31,57.35,57.28,57.34,113061.0,44.3285,44.3595,44.3053,44.3517,113061.0
2021-03-24 12:40:00,57.35,57.38,57.33,57.34,106067.0,44.3595,44.3827,44.344,44.3517,106067.0
2021-03-24 12:45:00,57.35,57.36,57.31,57.33,91797.0,44.3595,44.3672,44.3285,44.344,91797.0
2021-03-24 12:50:00,57.33,57.35,57.31,57.32,107092.0,44.344,44.3595,44.3285,44.3363,107092.0
2021-03-24 12:55:00,57.31,57.32,57.27,57.3,66746.0,44.3285,44.3363,44.2976,44.3208,66746.0
2021-03-24 13:00:00,57.3,57.33,57.28,57.33,75890.0,44.3208,44.344,44.3053,44.344,75890.0
2021-03-24 13:05:00,57.33,57.35,57.28,57.33,82286.0,44.344,44.3595,44.3053,44.344,82286.0
2021-03-24 13:10:00,57.33,57.38,57.32,57.38,132195.0,44.344,44.3827,44.3363,44.3827,132195.0
2021-03-24 13:15:00,57.38,57.38,57.31,57.38,183068.0,44.3827,44.3827,44.3285,44.3827,183068.0
2021-03-24 13:20:00,57.37,57.39,57.33,57.35,130496.0,44.3749,44.3904,44.344,44.3595,130496.0
2021-03-24 13:25:00,57.36,57.37,57.29,57.31,99975.0,44.3672,44.3749,44.3131,44.3285,99975.0
2021-03-24 13:30:00,57.31,57.33,57.21,57.23,201851.0,44.3285,44.344,44.2512,44.2667,201851.0
2021-03-24 13:35:00,57.23,57.24,57.17,57.21,111150.0,44.2667,44.2744,44.2202,44.2512,111150.0
2021-03-24 13:40:00,57.21,57.24,57.2,57.23,70253.0,44.2512,44.2744,44.2435,44.2667,70253.0
2021-03-24 13:45:00,57.23,57.24,57.16,57.2,158545.0,44.2667,44.2744,44.2125,44.2435,158545.0
2021-03-24 13:50:00,57.2,57.23,57.17,57.2,56954.0,44.2435,44.2667,44.2202,44.2435,56954.0
2021-03-24 13:55:00,57.21,57.22,57.18,57.2,51816.0,44.2512,44.2589,44.228,44.2435,51816.0
2021-03-24 14:00:00,57.2,57.23,57.19,57.22,62949.0,44.2435,44.2667,44.2357,44.2589,62949.0
2021-03-24 14:05:00,57.22,57.22,57.17,57.22,66907.0,44.2589,44.2589,44.2202,44.2589,66907.0
2021-03-24 14:10:00,57.22,57.26,57.21,57.26,86196.0,44.2589,44.2899,44.2512,44.2899,86196.0
2021-03-24 14:15:00,57.26,57.32,57.25,57.3,70738.0,44.2899,44.3363,44.2821,44.3208,70738.0
2021-03-24 14:20:00,57.3,57.3,57.27,57.28,49361.0,44.3208,44.3208,44.2976,44.3053,49361.0
2021-03-24 14:25:00,57.28,57.28,57.23,57.24,77649.0,44.3053,44.3053,44.2667,44.2744,77649.0
2021-03-24 14:30:00,57.24,57.29,57.21,57.29,97194.0,44.2744,44.3131,44.2512,44.3131,97194.0
2021-03-24 14:35:00,57.28,57.35,57.28,57.35,93569.0,44.3053,44.3595,44.3053,44.3595,93569.0
2021-03-24 14:40:00,57.35,57.39,57.33,57.38,116030.0,44.3595,44.3904,44.344,44.3827,116030.0
2021-03-24 14:45:00,57.38,57.43,57.37,57.38,136509.0,44.3827,44.4214,44.3749,44.3827,136509.0
2021-03-24 14:50:00,57.38,57.42,57.36,57.38,96226.0,44.3827,44.4136,44.3672,44.3827,96226.0
2021-03-24 14:55:00,57.37,57.39,57.34,57.35,110344.0,44.3749,44.3904,44.3517,44.3595,110344.0
2021-03-24 15:00:00,57.35,57.38,57.29,57.35,105916.0,44.3595,44.3827,44.3131,44.3595,105916.0
2021-03-24 15:05:00,57.36,57.38,57.34,57.35,91236.0,44.3672,44.3827,44.3517,44.3595,91236.0
2021-03-24 15:10:00,57.35,57.35,57.27,57.29,107423.0,44.3595,44.3595,44.2976,44.3131,107423.0
2021-03-24 15:15:00,57.29,57.29,57.23,57.23,145540.0,44.3131,44.3131,44.2667,44.2667,145540.0
2021-03-24 15:20:00,57.23,57.25,57.18,57.24,146639.0,44.2667,44.2821,44.228,44.2744,146639.0
2021-03-24 15:25:00,57.25,57.29,57.21,57.25,130515.0,44.2821,44.3131,44.2512,44.2821,130515.0
2021-03-24 15:30:00,57.25,57.26,57.22,57.23,151482.0,44.2821,44.2899,44.2589,44.2667,151482.0
2021-03-24 15:35:00,57.22,57.23,57.13,57.13,308115.0,44.2589,44.2667,44.1893,44.1893,308115.0
2021-03-24 15:40:00,57.14,57.19,57.09,57.09,271596.0,44.197,44.2357,44.1584,44.1584,271596.0
2021-03-24 15:45:00,57.1,57.13,57.04,57.1,362066.0,44.1661,44.1893,44.1197,44.1661,362066.0
2021-03-24 15:50:00,57.09,57.15,57.06,57.14,478548.0,44.1584,44.2048,44.1352,44.197,478548.0
2021-03-24 15:55:00,57.15,57.16,57.01,57.01,780884.0,44.2048,44.2125,44.0965,44.0965,780884.0
2021-03-25 09:30:00,57.05,57.18,56.94,57.01,554302.0,44.1274,44.228,44.0423,44.0965,554302.0
2021-03-25 09:35:00,57.0,57.08,56.83,56.83,231407.0,44.0888,44.1506,43.9573,43.9573,231407.0
2021-03-25 09:40:00,56.83,56.85,56.7,56.8,278735.0,43.9573,43.9727,43.8567,43.9341,278735.0
2021-03-25 09:45:00,56.79,56.9,56.75,56.89,146072.0,43.9263,44.0114,43.8954,44.0037,146072.0
2021-03-25 09:50:00,56.89,56.9,56.75,56.82,171851.0,44.0037,44.0114,43.8954,43.9495,171851.0
2021-03-25 09:55:00,56.82,56.95,56.81,56.9,135970.0,43.9495,44.0501,43.9418,44.0114,135970.0
2021-03-25 10:00:00,56.89,56.96,56.75,56.76,147474.0,44.0037,44.0578,43.8954,43.9031,147474.0
2021-03-25 10:05:00,56.76,56.88,56.75,56.86,94411.0,43.9031,43.9959,43.8954,43.9805,94411.0
2021-03-25 10:10:00,56.85,57.0,56.85,57.0,83305.0,43.9727,44.0888,43.9727,44.0888,83305.0
2021-03-25 10:15:00,57.01,57.05,56.92,57.01,128794.0,44.0965,44.1274,44.0269,44.0965,128794.0
2021-03-25 10:20:00,57.01,57.07,56.93,57.07,107799.0,44.0965,44.1429,44.0346,44.1429,107799.0
2021-03-25 10:25:00,57.06,57.09,57.01,57.08,67064.0,44.1352,44.1584,44.0965,44.1506,67064.0
2021-03-25 10:30:00,57.08,57.1,57.01,57.04,74583.0,44.1506,44.1661,44.0965,44.1197,74583.0
2021-03-25 10:35:00,57.04,57.1,57.01,57.04,140737.0,44.1197,44.1661,44.0965,44.1197,140737.0
2021-03-25 10:40:00,57.04,57.05,56.99,57.04,136098.0,44.1197,44.1274,44.081,44.1197,136098.0
2021-03-25 10:45:00,57.04,57.14,57.03,57.13,195420.0,44.1197,44.197,44.112,44.1893,195420.0
2021-03-25 10:50:00,57.13,57.25,57.12,57.21,214764.0,44.1893,44.2821,44.1816,44.2512,214764.0
2021-03-25 10:55:00,57.22,57.29,57.17,57.23,303603.0,44.2589,44.3131,44.2202,44.2667,303603.0
2021-03-25 11:00:00,57.24,57.26,57.08,57.1,169480.0,44.2744,44.2899,44.1506,44.1661,169480.0
2021-03-25 11:05:00,57.1,57.21,57.1,57.16,236026.0,44.1661,44.2512,44.1661,44.2125,236026.0
2021-03-25 11:10:00,57.16,57.33,57.15,57.29,175987.0,44.2125,44.344,44.2048,44.3131,175987.0
2021-03-25 11:15:00,57.29,57.29,57.17,57.25,141040.0,44.3131,44.3131,44.2202,44.2821,141040.0
2021-03-25 11:20:00,57.25,57.27,57.17,57.25,179586.0,44.2821,44.2976,44.2202,44.2821,179586.0
2021-03-25 11:25:00,57.25,57.28,57.18,57.23,132756.0,44.2821,44.3053,44.228,44.2667,132756.0
2021-03-25 11:30:00,57.23,57.24,57.15,57.18,189909.0,44.2667,44.2744,44.2048,44.228,189909.0
2021-03-25 11:35:00,57.18,57.2,57.13,57.16,92895.0,44.228,44.2435,44.1893,44.2125,92895.0
2021-03-25 11:40:00,57.17,57.22,57.15,57.22,99072.0,44.2202,44.2589,44.2048,44.2589,99072.0
2021-03-25 11:45:00,57.22,57.23,57.19,57.22,118547.0,44.2589,44.2667,44.2357,44.2589,118547.0
2021-03-25 11:50:00,57.22,57.27,57.18,57.26,118829.0,44.2589,44.2976,44.228,44.2899,118829.0
2021-03-25 11:55:00,57.27,57.28,57.23,57.24,168847.0,44.2976,44.3053,44.2667,44.2744,168847.0
2021-03-25 12:00:00,57.23,57.26,57.1,57.11,177040.0,44.2667,44.2899,44.1661,44.1738,177040.0
2021-03-25 12:05:00,57.11,57.19,57.1,57.19,123644.0,44.1738,44.2357,44.1661,44.2357,123644.0
2021-03-25 12:10:00,57.19,57.2,57.15,57.19,82950.0,44.2357,44.2435,44.2048,44.2357,82950.0
2021-03-25 12:15:00,57.18,57.2,57.14,57.17,93178.0,44.228,44.2435,44.197,44.2202,93178.0
2021-03-25 12:20:00,57.17,57.19,57.11,57.12,101435.0,44.2202,44.2357,44.1738,44.1816,101435.0
2021-03-25 12:25:00,57.12,57.16,57.05,57.06,131753.0,44.1816,44.2125,44.1274,44.1352,131753.0
2021-03-25 12:30:00,57.05,57.17,57.05,57.13,102158.0,44.1274,44.2202,44.1274,44.1893,102158.0
2021-03-25 12:35:00,57.13,57.25,57.12,57.21,132044.0,44.1893,44.2821,44.1816,44.2512,132044.0
2021-03-25 12:40:00,57.21,57.24,57.19,57.23,65081.0,44.2512,44.2744,44.2357,44.2667,65081.0
2021-03-25 12:45:00,57.23,57.25,57.2,57.21,103271.0,44.2667,44.2821,44.2435,44.2512,103271.0
2021-03-25 12:50:00,57.21,57.28,57.21,57.28,94356.0,44.2512,44.3053,44.2512,44.3053,94356.0
2021-03-25 12:55:00,57.27,57.35,57.27,57.35,113751.0,44.2976,44.3595,44.2976,44.3595,113751.0
2021-03-25 13:00:00,57.35,57.4,57.33,57.39,171902.0,44.3595,44.3981,44.344,44.3904,171902.0
2021-03-25 13:05:00,57.39,57.39,57.26,57.27,93233.0,44.3904,44.3904,44.2899,44.2976,93233.0
2021-03-25 13:10:00,57.27,57.28,57.25,57.27,80960.0,44.2976,44.3053,44.2821,44.2976,80960.0
2021-03-25 13:15:00,57.27,57.3,57.26,57.29,75843.0,44.2976,44.3208,44.2899,44.3131,75843.0
2021-03-25 13:20:00,57.29,57.37,57.27,57.34,118548.0,44.3131,44.3749,44.2976,44.3517,118548.0
2021-03-25 13:25:00,57.34,57.39,57.32,57.37,91316.0,44.3517,44.3904,44.3363,44.3749,91316.0
2021-03-25 13:30:00,57.37,57.39,57.33,57.39,120158.0,44.3749,44.3904,44.344,44.3904,120158.0
2021-03-25 13:35:00,57.38,57.48,57.38,57.46,275444.0,44.3827,44.46,44.3827,44.4446,275444.0
2021-03-25 13:40:00,57.45,57.49,57.45,57.48,112954.0,44.4368,44.4678,44.4368,44.46,112954.0
2021-03-25 13:45:00,57.48,57.52,57.42,57.46,365996.0,44.46,44.491,44.4136,44.4446,365996.0
2021-03-25 13:50:00,57.46,57.48,57.42,57.42,75702.0,44.4446,44.46,44.4136,44.4136,75702.0
2021-03-25 13:55:00,57.43,57.43,57.38,57.39,235659.0,44.4214,44.4214,44.3827,44.3904,235659.0
2021-03-25 14:00:00,57.39,57.39,57.32,57.33,146102.0,44.3904,44.3904,44.3363,44.344,146102.0
2021-03-25 14:05:00,57.34,57.34,57.27,57.33,91916.0,44.3517,44.3517,44.2976,44.344,91916.0
2021-03-25 14:10:00,57.32,57.38,57.31,57.35,93880.0,44.3363,44.3827,44.3285,44.3595,93880.0
2021-03-25 14:15:00,57.35,57.39,57.33,57.39,88018.0,44.3595,44.3904,44.344,44.3904,88018.0
2021-03-25 14:20:00,57.38,57.43,57.37,57.42,74787.0,44.3827,44.4214,44.3749,44.4136,74787.0
2021-03-25 14:25:00,57.41,57.48,57.39,57.48,95604.0,44.4059,44.46,44.3904,44.46,95604.0
2021-03-25 14:30:00,57.48,57.51,57.45,57.47,130560.0,44.46,44.4832,44.4368,44.4523,130560.0
2021-03-25 14:35:00,57.46,57.47,57.34,57.39,143028.0,44.4446,44.4523,44.3517,44.3904,143028.0
2021-03-25 14:40:00,57.39,57.42,57.34,57.35,124683.0,44.3904,44.4136,44.3517,44.3595,124683.0
2021-03-25 14:45:00,57.36,57.36,57.27,57.3,195652.0,44.3672,44.3672,44.2976,44.3208,195652.0
2021-03-25 14:50:00,57.3,57.32,57.24,57.26,156573.0,44.3208,44.3363,44.2744,44.2899,156573.0
2021-03-25 14:55:00,57.27,57.29,57.23,57.26,75829.0,44.2976,44.3131,44.2667,44.2899,75829.0
2021-03-25 15:00:00,57.25,57.29,57.23,57.25,157542.0,44.2821,44.3131,44.2667,44.2821,157542.0
2021-03-25 15:05:00,57.25,57.3,57.23,57.29,109817.0,44.2821,44.3208,44.2667,44.3131,109817.0
2021-03-25 15:10:00,57.28,57.36,57.28,57.3,126062.0,44.3053,44.3672,44.3053,44.3208,126062.0
2021-03-25 15:15:00,57.3,57.38,57.3,57.36,68264.0,44.3208,44.3827,44.3208,44.3672,68264.0
2021-03-25 15:20:00,57.36,57.38,57.33,57.35,92436.0,44.3672,44.3827,44.344,44.3595,92436.0
2021-03-25 15:25:00,57.36,57.37,57.33,57.36,77866.0,44.3672,44.3749,44.344,44.3672,77866.0
2021-03-25 15:30:00,57.35,57.43,57.34,57.41,130533.0,44.3595,44.4214,44.3517,44.4059,130533.0
2021-03-25 15:35:00,57.41,57.42,57.38,57.4,107718.0,44.4059,44.4136,44.3827,44.3981,107718.0
2021-03-25 15:40:00,57.41,57.41,57.37,57.4,128650.0,44.4059,44.4059,44.3749,44.3981,128650.0
2021-03-25 15:45:00,57.39,57.43,57.39,57.41,175015.0,44.3904,44.4214,44.3904,44.4059,175015.0
2021-03-25 15:50:00,57.41,57.54,57.4,57.48,456828.0,44.4059,44.5064,44.3981,44.46,456828.0
2021-03-25 15:55:00,57.48,57.5,57.34,57.36,927217.0,44.46,44.4755,44.3517,44.3672,927217.0
2021-03-26 09:30:00,57.43,57.56,57.38,57.55,500072.0,44.4214,44.5219,44.3827,44.5142,500072.0
2021-03-26 09:35:00,57.55,57.67,57.5,57.51,205670.0,44.5142,44.607,44.4755,44.4832,205670.0
2021-03-26 09:40:00,57.49,57.63,57.46,57.58,143157.0,44.4678,44.576,44.4446,44.5374,143157.0
2021-03-26 09:45:00,57.58,57.63,57.48,57.54,166574.0,44.5374,44.576,44.46,44.5064,166574.0
2021-03-26 09:50:00,57.54,57.66,57.49,57.65,141858.0,44.5064,44.5993,44.4678,44.5915,141858.0
2021-03-26 09:55:00,57.65,57.72,57.62,57.69,144994.0,44.5915,44.6457,44.5683,44.6225,144994.0
2021-03-26 10:00:00,57.69,57.73,57.62,57.72,150908.0,44.6225,44.6534,44.5683,44.6457,150908.0
2021-03-26 10:05:00,57.72,57.77,57.64,57.65,200998.0,44.6457,44.6843,44.5838,44.5915,200998.0
2021-03-26 10:10:00,57.64,57.71,57.61,57.7,126652.0,44.5838,44.6379,44.5606,44.6302,126652.0
2021-03-26 10:15:00,57.69,57.79,57.69,57.79,148791.0,44.6225,44.6998,44.6225,44.6998,148791.0
2021-03-26 10:20:00,57.78,57.8,57.72,57.73,150841.0,44.6921,44.7075,44.6457,44.6534,150841.0
2021-03-26 10:25:00,57.72,57.76,57.69,57.7,138026.0,44.6457,44.6766,44.6225,44.6302,138026.0
2021-03-26 10:30:00,57.7,57.72,57.63,57.64,155840.0,44.6302,44.6457,44.576,44.5838,155840.0
2021-03-26 10:35:00,57.64,57.66,57.57,57.64,189679.0,44.5838,44.5993,44.5296,44.5838,189679.0
2021-03-26 10:40:00,57.65,57.69,57.64,57.65,152601.0,44.5915,44.6225,44.5838,44.5915,152601.0
2021-03-26 10:45:00,57.65,57.82,57.65,57.82,148238.0,44.5915,44.723,44.5915,44.723,148238.0
2021-03-26 10:50:00,57.82,57.86,57.79,57.85,251493.0,44.723,44.754,44.6998,44.7462,251493.0
2021-03-26 10:55:00,57.84,57.87,57.79,57.8,187089.0,44.7385,44.7617,44.6998,44.7075,187089.0
2021-03-26 11:00:00,57.81,57.89,57.8,57.87,134140.0,44.7153,44.7772,44.7075,44.7617,134140.0
2021-03-26 11:05:00,57.87,57.9,57.84,57.86,107354.0,44.7617,44.7849,44.7385,44.754,107354.0
2021-03-26 11:10:00,57.86,57.94,57.85,57.94,233563.0,44.754,44.8158,44.7462,44.8158,233563.0
2021-03-26 11:15:00,57.93,57.98,57.89,57.94,163705.0,44.8081,44.8468,44.7772,44.8158,163705.0
2021-03-26 11:20:00,57.95,57.97,57.91,57.96,158172.0,44.8236,44.839,44.7926,44.8313,158172.0
2021-03-26 11:25:00,57.96,58.03,57.96,58.02,417191.0,44.8313,44.8854,44.8313,44.8777,417191.0
2021-03-26 11:30:00,58.03,58.05,57.91,57.93,197115.0,44.8854,44.9009,44.7926,44.8081,197115.0
2021-03-26 11:35:00,57.93,57.99,57.88,57.89,139830.0,44.8081,44.8545,44.7694,44.7772,139830.0
2021-03-26 11:40:00,57.88,57.92,57.84,57.87,170693.0,44.7694,44.8004,44.7385,44.7617,170693.0
2021-03-26 11:45:00,57.86,57.97,57.85,57.97,122557.0,44.754,44.839,44.7462,44.839,122557.0
2021-03-26 11:50:00,57.97,57.98,57.92,57.94,123700.0,44.839,44.8468,44.8004,44.8158,123700.0
2021-03-26 11:55:00,57.95,57.98,57.88,57.89,170303.0,44.8236,44.8468,44.7694,44.7772,170303.0
2021-03-26 12:00:00,57.88,57.98,57.86,57.98,121145.0,44.7694,44.8468,44.754,44.8468,121145.0
2021-03-26 12:05:00,57.98,57.98,57.94,57.97,99219.0,44.8468,44.8468,44.8158,44.839,99219.0
2021-03-26 12:10:00,57.97,58.0,57.9,57.93,160373.0,44.839,44.8622,44.7849,44.8081,160373.0
2021-03-26 12:15:00,57.94,57.96,57.84,57.85,101122.0,44.8158,44.8313,44.7385,44.7462,101122.0
2021-03-26 12:20:00,57.85,57.87,57.82,57.87,94733.0,44.7462,44.7617,44.723,44.7617,94733.0
2021-03-26 12:25:00,57.87,57.95,57.86,57.94,123521.0,44.7617,44.8236,44.754,44.8158,123521.0
2021-03-26 12:30:00,57.95,58.0,57.93,58.0,177282.0,44.8236,44.8622,44.8081,44.8622,177282.0
2021-03-26 12:35:00,58.0,58.02,57.94,57.97,220473.0,44.8622,44.8777,44.8158,44.839,220473.0
2021-03-26 12:40:00,57.97,58.01,57.95,58.01,136776.0,44.839,44.87,44.8236,44.87,136776.0
2021-03-26 12:45:00,58.01,58.03,58.0,58.01,147815.0,44.87,44.8854,44.8622,44.87,147815.0
2021-03-26 12:50:00,58.01,58.04,57.98,58.02,132270.0,44.87,44.8932,44.8468,44.8777,132270.0
2021-03-26 12:55:00,58.02,58.04,57.95,57.97,130650.0,44.8777,44.8932,44.8236,44.839,130650.0
2021-03-26 13:00:00,57.97,57.98,57.91,57.95,93013.0,44.839,44.8468,44.7926,44.8236,93013.0
2021-03-26 13:05:00,57.94,58.03,57.94,58.0,98912.0,44.8158,44.8854,44.8158,44.8622,98912.0
2021-03-26 13:10:00,58.0,58.01,57.93,57.94,71221.0,44.8622,44.87,44.8081,44.8158,71221.0
2021-03-26 13:15:00,57.93,57.94,57.89,57.9,82926.0,44.8081,44.8158,44.7772,44.7849,82926.0
2021-03-26 13:20:00,57.9,57.94,57.89,57.94,90167.0,44.7849,44.8158,44.7772,44.8158,90167.0
2021-03-26 13:25:00,57.94,57.97,57.92,57.97,77751.0,44.8158,44.839,44.8004,44.839,77751.0
2021-03-26 13:30:00,57.96,57.98,57.92,57.93,112149.0,44.8313,44.8468,44.8004,44.8081,112149.0
2021-03-26 13:35:00,57.93,57.93,57.87,57.88,130715.0,44.8081,44.8081,44.7617,44.7694,130715.0
2021-03-26 13:40:00,57.88,57.89,57.86,57.88,105790.0,44.7694,44.7772,44.754,44.7694,105790.0
2021-03-26 13:45:00,57.87,57.88,57.85,57.88,147385.0,44.7617,44.7694,44.7462,44.7694,147385.0
2021-03-26 13:50:00,57.88,57.88,57.85,57.86,138956.0,44.7694,44.7694,44.7462,44.754,138956.0
2021-03-26 13:55:00,57.86,57.93,57.85,57.92,157283.0,44.754,44.8081,44.7462,44.8004,157283.0
2021-03-26 14:00:00,57.92,57.93,57.85,57.87,161099.0,44.8004,44.8081,44.7462,44.7617,161099.0
2021-03-26 14:05:00,57.87,57.95,57.85,57.95,151380.0,44.7617,44.8236,44.7462,44.8236,151380.0
2021-03-26 14:10:00,57.95,58.0,57.93,57.97,137116.0,44.8236,44.8622,44.8081,44.839,137116.0
2021-03-26 14:15:00,57.96,58.0,57.93,58.0,180846.0,44.8313,44.8622,44.8081,44.8622,180846.0
2021-03-26 14:20:00,58.0,58.08,57.99,58.06,274526.0,44.8622,44.9241,44.8545,44.9086,274526.0
2021-03-26 14:25:00,58.05,58.08,58.03,58.04,237582.0,44.9009,44.9241,44.8854,44.8932,237582.0
2021-03-26 14:30:00,58.04,58.08,58.02,58.04,200956.0,44.8932,44.9241,44.8777,44.8932,200956.0
2021-03-26 14:35:00,58.03,58.07,57.97,57.97,285306.0,44.8854,44.9164,44.839,44.839,285306.0
2021-03-26 14:40:00,57.97,58.01,57.96,58.0,128245.0,44.839,44.87,44.8313,44.8622,128245.0
2021-03-26 14:45:00,57.98,57.99,57.9,57.91,177686.0,44.8468,44.8545,44.7849,44.7926,177686.0
2021-03-26 14:50:00,57.91,57.95,57.87,57.95,192151.0,44.7926,44.8236,44.7617,44.8236,192151.0
2021-03-26 14:55:00,57.94,58.02,57.92,57.95,209238.0,44.8158,44.8777,44.8004,44.8236,209238.0
2021-03-26 15:00:00,57.95,58.03,57.93,57.98,199386.0,44.8236,44.8854,44.8081,44.8468,199386.0
2021-03-26 15:05:00,57.98,57.99,57.9,57.94,120800.0,44.8468,44.8545,44.7849,44.8158,120800.0
2021-03-26 15:10:00,57.94,57.95,57.89,57.9,133625.0,44.8158,44.8236,44.7772,44.7849,133625.0
2021-03-26 15:15:00,57.89,57.94,57.88,57.92,222476.0,44.7772,44.8158,44.7694,44.8004,222476.0
2021-03-26 15:20:00,57.91,57.94,57.87,57.89,168001.0,44.7926,44.8158,44.7617,44.7772,168001.0
2021-03-26 15:25:00,57.89,57.92,57.86,57.91,185214.0,44.7772,44.8004,44.754,44.7926,185214.0
2021-03-26 15:30:00,57.91,58.03,57.86,58.03,439174.0,44.7926,44.8854,44.754,44.8854,439174.0
2021-03-26 15:35:00,58.02,58.04,57.97,57.98,171538.0,44.8777,44.8932,44.839,44.8468,171538.0
2021-03-26 15:40:00,57.98,58.0,57.94,57.97,223424.0,44.8468,44.8622,44.8158,44.839,223424.0
2021-03-26 15:45:00,57.97,58.05,57.95,58.03,336201.0,44.839,44.9009,44.8236,44.8854,336201.0
2021-03-26 15:50:00,58.02,58.05,57.97,58.03,475346.0,44.8777,44.9009,44.839,44.8854,475346.0
2021-03-26 15:55:00,58.03,58.25,58.02,58.18,1865769.0,44.8854,45.0556,44.8777,45.0015,1865769.0
2021-03-29 09:30:00,58.09,58.23,57.95,58.03,707612.0,44.9319,45.0401,44.8236,44.8854,707612.0
2021-03-29 09:35:00,58.04,58.19,57.98,58.13,472663.0,44.8932,45.0092,44.8468,44.9628,472663.0
2021-03-29 09:40:00,58.11,58.33,58.02,58.33,224628.0,44.9473,45.1175,44.8777,45.1175,224628.0
2021-03-29 09:45:00,58.32,58.32,58.07,58.16,207136.0,45.1098,45.1098,44.9164,44.986,207136.0
2021-03-29 09:50:00,58.17,58.17,58.05,58.13,133948.0,44.9937,44.9937,44.9009,44.9628,133948.0
2021-03-29 09:55:00,58.13,58.19,58.09,58.11,212357.0,44.9628,45.0092,44.9319,44.9473,212357.0
2021-03-29 10:00:00,58.12,58.25,58.12,58.23,128633.0,44.9551,45.0556,44.9551,45.0401,128633.0
2021-03-29 10:05:00,58.23,58.29,58.21,58.25,181384.0,45.0401,45.0866,45.0247,45.0556,181384.0
2021-03-29 10:10:00,58.26,58.28,58.16,58.28,119009.0,45.0633,45.0788,44.986,45.0788,119009.0
2021-03-29 10:15:00,58.28,58.34,58.26,58.28,148591.0,45.0788,45.1252,45.0633,45.0788,148591.0
2021-03-29 10:20:00,58.28,58.34,58.26,58.29,155381.0,45.0788,45.1252,45.0633,45.0866,155381.0
2021-03-29 10:25:00,58.29,58.31,58.26,58.27,111898.0,45.0866,45.102,45.0633,45.0711,111898.0
2021-03-29 10:30:00,58.27,58.34,58.26,58.33,116246.0,45.0711,45.1252,45.0633,45.1175,116246.0
2021-03-29 10:35:00,58.33,58.35,58.3,58.32,149200.0,45.1175,45.133,45.0943,45.1098,149200.0
2021-03-29 10:40:00,58.33,58.37,58.29,58.3,147283.0,45.1175,45.1484,45.0866,45.0943,147283.0
2021-03-29 10:45:00,58.29,58.38,58.28,58.36,196850.0,45.0866,45.1562,45.0788,45.1407,196850.0
2021-03-29 10:50:00,58.36,58.43,58.34,58.4,154957.0,45.1407,45.1948,45.1252,45.1716,154957.0
2021-03-29 10:55:00,58.4,58.43,58.38,58.42,132499.0,45.1716,45.1948,45.1562,45.1871,132499.0
2021-03-29 11:00:00,58.43,58.53,58.4,58.51,328152.0,45.1948,45.2722,45.1716,45.2567,328152.0
2021-03-29 11:05:00,58.52,58.52,58.36,58.39,236845.0,45.2645,45.2645,45.1407,45.1639,236845.0
2021-03-29 11:10:00,58.38,58.4,58.33,58.36,194841.0,45.1562,45.1716,45.1175,45.1407,194841.0
2021-03-29 11:15:00,58.35,58.39,58.32,58.36,128552.0,45.133,45.1639,45.1098,45.1407,128552.0
2021-03-29 11:20:00,58.36,58.39,58.31,58.34,168315.0,45.1407,45.1639,45.102,45.1252,168315.0
2021-03-29 11:25:00,58.34,58.41,58.3,58.4,137077.0,45.1252,45.1794,45.0943,45.1716,137077.0
2021-03-29 11:30:00,58.41,58.48,58.39,58.4,212318.0,45.1794,45.2335,45.1639,45.1716,212318.0
2021-03-29 11:35:00,58.39,58.44,58.35,58.4,169491.0,45.1639,45.2026,45.133,45.1716,169491.0
2021-03-29 11:40:00,58.41,58.41,58.32,58.4,119447.0,45.1794,45.1794,45.1098,45.1716,119447.0
2021-03-29 11:45:00,58.4,58.5,58.39,58.5,86873.0,45.1716,45.249,45.1639,45.249,86873.0
2021-03-29 11:50:00,58.5,58.53,58.43,58.47,129764.0,45.249,45.2722,45.1948,45.2258,129764.0
2021-03-29 11:55:00,58.48,58.53,58.48,58.51,106234.0,45.2335,45.2722,45.2335,45.2567,106234.0
2021-03-29 12:00:00,58.51,58.53,58.48,58.51,69421.0,45.2567,45.2722,45.2335,45.2567,69421.0
2021-03-29 12:05:00,58.52,58.56,58.49,58.56,158814.0,45.2645,45.2954,45.2412,45.2954,158814.0
2021-03-29 12:10:00,58.56,58.57,58.5,58.51,156166.0,45.2954,45.3031,45.249,45.2567,156166.0
2021-03-29 12:15:00,58.51,58.51,58.45,58.5,127829.0,45.2567,45.2567,45.2103,45.249,127829.0
2021-03-29 12:20:00,58.49,58.57,58.49,58.55,66755.0,45.2412,45.3031,45.2412,45.2877,66755.0
2021-03-29 12:25:00,58.55,58.6,58.54,58.59,76626.0,45.2877,45.3263,45.2799,45.3186,76626.0
2021-03-29 12:30:00,58.6,58.66,58.56,58.65,87119.0,45.3263,45.3727,45.2954,45.365,87119.0
2021-03-29 12:35:00,58.65,58.72,58.64,58.69,105556.0,45.365,45.4192,45.3573,45.3959,105556.0
2021-03-29 12:40:00,58.69,58.73,58.65,58.66,135248.0,45.3959,45.4269,45.365,45.3727,135248.0
2021-03-29 12:45:00,58.67,58.7,58.62,58.69,106454.0,45.3805,45.4037,45.3418,45.3959,106454.0
2021-03-29 12:50:00,58.68,58.74,58.66,58.72,87931.0,45.3882,45.4346,45.3727,45.4192,87931.0
2021-03-29 12:55:00,58.71,58.77,58.7,58.76,202056.0,45.4114,45.4578,45.4037,45.4501,202056.0
2021-03-29 13:00:00,58.75,58.83,58.75,58.82,205276.0,45.4424,45.5042,45.4424,45.4965,205276.0
2021-03-29 13:05:00,58.83,58.92,58.82,58.88,330854.0,45.5042,45.5738,45.4965,45.5429,330854.0
2021-03-29 13:10:00,58.88,58.92,58.85,58.9,257984.0,45.5429,45.5738,45.5197,45.5584,257984.0
2021-03-29 13:15:00,58.9,58.92,58.74,58.74,266882.0,45.5584,45.5738,45.4346,45.4346,266882.0
2021-03-29 13:20:00,58.74,58.77,58.67,58.68,139682.0,45.4346,45.4578,45.3805,45.3882,139682.0
2021-03-29 13:25:00,58.68,58.72,58.66,58.7,151779.0,45.3882,45.4192,45.3727,45.4037,151779.0
2021-03-29 13:30:00,58.71,58.76,58.69,58.76,112903.0,45.4114,45.4501,45.3959,45.4501,112903.0
2021-03-29 13:35:00,58.76,58.78,58.73,58.77,98757.0,45.4501,45.4656,45.4269,45.4578,98757.0
2021-03-29 13:40:00,58.77,58.8,58.75,58.79,57551.0,45.4578,45.481,45.4424,45.4733,57551.0
2021-03-29 13:45:00,58.78,58.83,58.77,58.82,65211.0,45.4656,45.5042,45.4578,45.4965,65211.0
2021-03-29 13:50:00,58.82,58.82,58.79,58.81,78470.0,45.4965,45.4965,45.4733,45.4888,78470.0
2021-03-29 13:55:00,58.8,58.83,58.78,58.8,103854.0,45.481,45.5042,45.4656,45.481,103854.0
2021-03-29 14:00:00,58.8,58.81,58.75,58.78,70570.0,45.481,45.4888,45.4424,45.4656,70570.0
2021-03-29 14:05:00,58.78,58.83,58.77,58.83,81860.0,45.4656,45.5042,45.4578,45.5042,81860.0
2021-03-29 14:10:00,58.83,58.83,58.78,58.8,85506.0,45.5042,45.5042,45.4656,45.481,85506.0
2021-03-29 14:15:00,58.8,58.82,58.75,58.75,96731.0,45.481,45.4965,45.4424,45.4424,96731.0
2021-03-29 14:20:00,58.76,58.83,58.75,58.81,100326.0,45.4501,45.5042,45.4424,45.4888,100326.0
2021-03-29 14:25:00,58.82,58.83,58.79,58.82,49986.0,45.4965,45.5042,45.4733,45.4965,49986.0
2021-03-29 14:30:00,58.82,58.83,58.79,58.81,128158.0,45.4965,45.5042,45.4733,45.4888,128158.0
2021-03-29 14:35:00,58.8,58.82,58.76,58.8,187132.0,45.481,45.4965,45.4501,45.481,187132.0
2021-03-29 14:40:00,58.8,58.94,58.8,58.94,148363.0,45.481,45.5893,45.481,45.5893,148363.0
2021-03-29 14:45:00,58.93,58.98,58.93,58.95,225258.0,45.5816,45.6203,45.5816,45.5971,225258.0
2021-03-29 14:50:00,58.94,58.94,58.87,58.89,152424.0,45.5893,45.5893,45.5352,45.5506,152424.0
2021-03-29 14:55:00,58.89,58.9,58.8,58.82,116500.0,45.5506,45.5584,45.481,45.4965,116500.0
2021-03-29 15:00:00,58.83,58.87,58.82,58.83,114148.0,45.5042,45.5352,45.4965,45.5042,114148.0
2021-03-29 15:05:00,58.83,58.88,58.78,58.87,178102.0,45.5042,45.5429,45.4656,45.5352,178102.0
2021-03-29 15:10:00,58.87,58.87,58.8,58.84,171498.0,45.5352,45.5352,45.481,45.512,171498.0
2021-03-29 15:15:00,58.84,58.88,58.81,58.83,277527.0,45.512,45.5429,45.4888,45.5042,277527.0
2021-03-29 15:20:00,58.84,58.96,58.83,58.95,186765.0,45.512,45.6048,45.5042,45.5971,186765.0
2021-03-29 15:25:00,58.94,58.98,58.91,58.96,134541.0,45.5893,45.6203,45.5661,45.6048,134541.0
2021-03-29 15:30:00,58.95,58.97,58.86,58.86,158178.0,45.5971,45.6125,45.5274,45.5274,158178.0
2021-03-29 15:35:00,58.87,58.91,58.85,58.89,136544.0,45.5352,45.5661,45.5197,45.5506,136544.0
2021-03-29 15:40:00,58.88,58.89,58.84,58.87,205767.0,45.5429,45.5506,45.512,45.5352,205767.0
2021-03-29 15:45:00,58.87,58.94,58.86,58.92,196016.0,45.5352,45.5893,45.5274,45.5738,196016.0
2021-03-29 15:50:00,58.91,58.93,58.86,58.89,437480.0,45.5661,45.5816,45.5274,45.5506,437480.0
2021-03-29 15:55:00,58.9,58.92,58.79,58.83,941970.0,45.5584,45.5738,45.4733,45.5042,941970.0
2021-03-30 09:30:00,58.87,58.97,58.7,58.73,485031.0,45.5352,45.6125,45.4037,45.4269,485031.0
2021-03-30 09:35:00,58.73,58.78,58.51,58.52,251229.0,45.4269,45.4656,45.2567,45.2645,251229.0
2021-03-30 09:40:00,58.52,58.64,58.47,58.61,288463.0,45.2645,45.3573,45.2258,45.3341,288463.0
2021-03-30 09:45:00,58.61,58.68,58.45,58.51,306689.0,45.3341,45.3882,45.2103,45.2567,306689.0
2021-03-30 09:50:00,58.5,58.59,58.42,58.47,190300.0,45.249,45.3186,45.1871,45.2258,190300.0
2021-03-30 09:55:00,58.48,58.52,58.32,58.4,201298.0,45.2335,45.2645,45.1098,45.1716,201298.0
2021-03-30 10:00:00,58.41,58.47,58.37,58.4,214003.0,45.1794,45.2258,45.1484,45.1716,214003.0
2021-03-30 10:05:00,58.4,58.45,58.29,58.38,110659.0,45.1716,45.2103,45.0866,45.1562,110659.0
2021-03-30 10:10:00,58.37,58.44,58.37,58.39,77344.0,45.1484,45.2026,45.1484,45.1639,77344.0
2021-03-30 10:15:00,58.39,58.47,58.37,58.44,94102.0,45.1639,45.2258,45.1484,45.2026,94102.0
2021-03-30 10:20:00,58.43,58.52,58.43,58.51,107848.0,45.1948,45.2645,45.1948,45.2567,107848.0
2021-03-30 10:25:00,58.51,58.56,58.5,58.55,91679.0,45.2567,45.2954,45.249,45.2877,91679.0
2021-03-30 10:30:00,58.55,58.61,58.5,58.54,113265.0,45.2877,45.3341,45.249,45.2799,113265.0
2021-03-30 10:35:00,58.55,58.56,58.4,58.41,111233.0,45.2877,45.2954,45.1716,45.1794,111233.0
2021-03-30 10:40:00,58.4,58.45,58.38,58.42,193292.0,45.1716,45.2103,45.1562,45.1871,193292.0
2021-03-30 10:45:00,58.42,58.5,58.4,58.46,137062.0,45.1871,45.249,45.1716,45.218,137062.0
2021-03-30 10:50:00,58.46,58.46,58.36,58.37,116593.0,45.218,45.218,45.1407,45.1484,116593.0
2021-03-30 10:55:00,58.38,58.38,58.3,58.31,108991.0,45.1562,45.1562,45.0943,45.102,108991.0
2021-03-30 11:00:00,58.31,58.36,58.3,58.33,193173.0,45.102,45.1407,45.0943,45.1175,193173.0
2021-03-30 11:05:00,58.32,58.36,58.25,58.25,170810.0,45.1098,45.1407,45.0556,45.0556,170810.0
2021-03-30 11:10:00,58.26,58.33,58.25,58.32,176992.0,45.0633,45.1175,45.0556,45.1098,176992.0
2021-03-30 11:15:00,58.33,58.39,58.32,58.36,99821.0,45.1175,45.1639,45.1098,45.1407,99821.0
2021-03-30 11:20:00,58.35,58.4,58.3,58.32,93817.0,45.133,45.1716,45.0943,45.1098,93817.0
2021-03-30 11:25:00,58.33,58.33,58.29,58.32,80851.0,45.1175,45.1175,45.0866,45.1098,80851.0
2021-03-30 11:30:00,58.31,58.36,58.3,58.35,93519.0,45.102,45.1407,45.0943,45.133,93519.0
2021-03-30 11:35:00,58.36,58.36,58.23,58.26,141135.0,45.1407,45.1407,45.0401,45.0633,141135.0
2021-03-30 11:40:00,58.26,58.29,58.23,58.28,99218.0,45.0633,45.0866,45.0401,45.0788,99218.0
2021-03-30 11:45:00,58.28,58.37,58.27,58.33,90893.0,45.0788,45.1484,45.0711,45.1175,90893.0
2021-03-30 11:50:00,58.34,58.4,58.32,58.38,57312.0,45.1252,45.1716,45.1098,45.1562,57312.0
2021-03-30 11:55:00,58.39,58.4,58.37,58.4,72376.0,45.1639,45.1716,45.1484,45.1716,72376.0
2021-03-30 12:00:00,58.4,58.45,58.4,58.41,77210.0,45.1716,45.2103,45.1716,45.1794,77210.0
2021-03-30 12:05:00,58.41,58.42,58.38,58.4,60986.0,45.1794,45.1871,45.1562,45.1716,60986.0
2021-03-30 12:10:00,58.39,58.4,58.37,58.38,48109.0,45.1639,45.1716,45.1484,45.1562,48109.0
2021-03-30 12:15:00,58.38,58.38,58.34,58.37,76796.0,45.1562,45.1562,45.1252,45.1484,76796.0
2021-03-30 12:20:00,58.37,58.39,58.35,58.37,65101.0,45.1484,45.1639,45.133,45.1484,65101.0
2021-03-30 12:25:00,58.37,58.43,58.36,58.39,76072.0,45.1484,45.1948,45.1407,45.1639,76072.0
2021-03-30 12:30:00,58.39,58.42,58.38,58.39,39942.0,45.1639,45.1871,45.1562,45.1639,39942.0
2021-03-30 12:35:00,58.39,58.41,58.33,58.35,70286.0,45.1639,45.1794,45.1175,45.133,70286.0
2021-03-30 12:40:00,58.35,58.38,58.34,58.37,44678.0,45.133,45.1562,45.1252,45.1484,44678.0
2021-03-30 12:45:00,58.37,58.38,58.33,58.35,55554.0,45.1484,45.1562,45.1175,45.133,55554.0
2021-03-30 12:50:00,58.35,58.36,58.33,58.34,72871.0,45.133,45.1407,45.1175,45.1252,72871.0
2021-03-30 12:55:00,58.35,58.41,58.34,58.4,63435.0,45.133,45.1794,45.1252,45.1716,63435.0
2021-03-30 13:00:00,58.4,58.42,58.38,58.4,45936.0,45.1716,45.1871,45.1562,45.1716,45936.0
2021-03-30 13:05:00,58.4,58.44,58.39,58.44,48881.0,45.1716,45.2026,45.1639,45.2026,48881.0
2021-03-30 13:10:00,58.44,58.48,58.43,58.46,55145.0,45.2026,45.2335,45.1948,45.218,55145.0
2021-03-30 13:15:00,58.46,58.46,58.41,58.42,48744.0,45.218,45.218,45.1794,45.1871,48744.0
2021-03-30 13:20:00,58.42,58.45,58.4,58.44,59552.0,45.1871,45.2103,45.1716,45.2026,59552.0
2021-03-30 13:25:00,58.44,58.44,58.4,58.41,81935.0,45.2026,45.2026,45.1716,45.1794,81935.0
2021-03-30 13:30:00,58.42,58.43,58.37,58.39,81462.0,45.1871,45.1948,45.1484,45.1639,81462.0
2021-03-30 13:35:00,58.39,58.43,58.38,58.42,46232.0,45.1639,45.1948,45.1562,45.1871,46232.0
2021-03-30 13:40:00,58.43,58.44,58.4,58.44,82924.0,45.1948,45.2026,45.1716,45.2026,82924.0
2021-03-30 13:45:00,58.44,58.45,58.42,58.43,52024.0,45.2026,45.2103,45.1871,45.1948,52024.0
2021-03-30 13:50:00,58.44,58.45,58.41,58.43,70227.0,45.2026,45.2103,45.1794,45.1948,70227.0
2021-03-30 13:55:00,58.44,58.44,58.4,58.42,95810.0,45.2026,45.2026,45.1716,45.1871,95810.0
2021-03-30 14:00:00,58.43,58.44,58.37,58.37,83902.0,45.1948,45.2026,45.1484,45.1484,83902.0
2021-03-30 14:05:00,58.37,58.44,58.37,58.44,102849.0,45.1484,45.2026,45.1484,45.2026,102849.0
2021-03-30 14:10:00,58.44,58.5,58.42,58.44,160789.0,45.2026,45.249,45.1871,45.2026,160789.0
2021-03-30 14:15:00,58.44,58.46,58.42,58.45,89084.0,45.2026,45.218,45.1871,45.2103,89084.0
2021-03-30 14:20:00,58.45,58.49,58.44,58.48,52797.0,45.2103,45.2412,45.2026,45.2335,52797.0
2021-03-30 14:25:00,58.48,58.49,58.44,58.44,65328.0,45.2335,45.2412,45.2026,45.2026,65328.0
2021-03-30 14:30:00,58.45,58.46,58.42,58.45,97306.0,45.2103,45.218,45.1871,45.2103,97306.0
2021-03-30 14:35:00,58.44,58.46,58.42,58.45,88930.0,45.2026,45.218,45.1871,45.2103,88930.0
2021-03-30 14:40:00,58.45,58.47,58.43,58.44,57782.0,45.2103,45.2258,45.1948,45.2026,57782.0
2021-03-30 14:45:00,58.44,58.49,58.43,58.48,76937.0,45.2026,45.2412,45.1948,45.2335,76937.0
2021-03-30 14:50:00,58.48,58.5,58.45,58.49,89403.0,45.2335,45.249,45.2103,45.2412,89403.0
2021-03-30 14:55:00,58.48,58.55,58.47,58.53,109147.0,45.2335,45.2877,45.2258,45.2722,109147.0
2021-03-30 15:00:00,58.53,58.59,58.51,58.57,209581.0,45.2722,45.3186,45.2567,45.3031,209581.0
2021-03-30 15:05:00,58.56,58.58,58.5,58.51,145472.0,45.2954,45.3109,45.249,45.2567,145472.0
2021-03-30 15:10:00,58.51,58.51,58.46,58.47,57665.0,45.2567,45.2567,45.218,45.2258,57665.0
2021-03-30 15:15:00,58.47,58.49,58.46,58.48,142209.0,45.2258,45.2412,45.218,45.2335,142209.0
2021-03-30 15:20:00,58.47,58.51,58.47,58.49,144686.0,45.2258,45.2567,45.2258,45.2412,144686.0
2021-03-30 15:25:00,58.5,58.51,58.47,58.51,110734.0,45.249,45.2567,45.2258,45.2567,110734.0
2021-03-30 15:30:00,58.5,58.51,58.47,58.47,147530.0,45.249,45.2567,45.2258,45.2258,147530.0
2021-03-30 15:35:00,58.47,58.52,58.47,58.48,144722.0,45.2258,45.2645,45.2258,45.2335,144722.0
2021-03-30 15:40:00,58.47,58.5,58.44,58.46,149942.0,45.2258,45.249,45.2026,45.218,149942.0
2021-03-30 15:45:00,58.45,58.48,58.42,58.43,215135.0,45.2103,45.2335,45.1871,45.1948,215135.0
2021-03-30 15:50:00,58.42,58.51,58.41,58.5,433057.0,45.1871,45.2567,45.1794,45.249,433057.0
2021-03-30 15:55:00,58.5,58.61,58.47,58.61,1186466.0,45.249,45.3341,45.2258,45.3341,1186466.0
2021-03-31 09:30:00,58.4,58.52,58.2,58.2,424927.0,45.1716,45.2645,45.0169,45.0169,424927.0
2021-03-31 09:35:00,58.2,58.27,58.14,58.23,283343.0,45.0169,45.0711,44.9705,45.0401,283343.0
2021-03-31 09:40:00,58.23,58.29,58.13,58.22,195719.0,45.0401,45.0866,44.9628,45.0324,195719.0
2021-03-31 09:45:00,58.24,58.29,58.17,58.23,147269.0,45.0479,45.0866,44.9937,45.0401,147269.0
2021-03-31 09:50:00,58.23,58.33,58.2,58.26,156809.0,45.0401,45.1175,45.0169,45.0633,156809.0
2021-03-31 09:55:00,58.26,58.26,58.06,58.1,208647.0,45.0633,45.0633,44.9086,44.9396,208647.0
2021-03-31 10:00:00,58.11,58.21,58.09,58.21,197416.0,44.9473,45.0247,44.9319,45.0247,197416.0
2021-03-31 10:05:00,58.21,58.23,58.09,58.14,213466.0,45.0247,45.0401,44.9319,44.9705,213466.0
2021-03-31 10:10:00,58.14,58.2,58.12,58.15,91661.0,44.9705,45.0169,44.9551,44.9783,91661.0
2021-03-31 10:15:00,58.16,58.21,58.07,58.12,163342.0,44.986,45.0247,44.9164,44.9551,163342.0
2021-03-31 10:20:00,58.13,58.14,58.06,58.09,133732.0,44.9628,44.9705,44.9086,44.9319,133732.0
2021-03-31 10:25:00,58.09,58.13,58.07,58.12,147405.0,44.9319,44.9628,44.9164,44.9551,147405.0
2021-03-31 10:30:00,58.12,58.17,58.09,58.15,98147.0,44.9551,44.9937,44.9319,44.9783,98147.0
2021-03-31 10:35:00,58.16,58.24,58.15,58.23,187977.0,44.986,45.0479,44.9783,45.0401,187977.0
2021-03-31 10:40:00,58.23,58.27,58.18,58.19,87117.0,45.0401,45.0711,45.0015,45.0092,87117.0
2021-03-31 10:45:00,58.19,58.25,58.16,58.25,66918.0,45.0092,45.0556,44.986,45.0556,66918.0
2021-03-31 10:50:00,58.24,58.25,58.18,58.18,87710.0,45.0479,45.0556,45.0015,45.0015,87710.0
2021-03-31 10:55:00,58.18,58.22,58.14,58.18,107262.0,45.0015,45.0324,44.9705,45.0015,107262.0
2021-03-31 11:00:00,58.18,58.25,58.15,58.23,124071.0,45.0015,45.0556,44.9783,45.0401,124071.0
2021-03-31 11:05:00,58.23,58.23,58.17,58.18,63968.0,45.0401,45.0401,44.9937,45.0015,63968.0
2021-03-31 11:10:00,58.19,58.22,58.16,58.18,104769.0,45.0092,45.0324,44.986,45.0015,104769.0
2021-03-31 11:15:00,58.17,58.18,58.11,58.13,102250.0,44.9937,45.0015,44.9473,44.9628,102250.0
2021-03-31 11:20:00,58.13,58.14,58.11,58.13,87660.0,44.9628,44.9705,44.9473,44.9628,87660.0
2021-03-31 11:25:00,58.12,58.18,58.11,58.16,75746.0,44.9551,45.0015,44.9473,44.986,75746.0
2021-03-31 11:30:00,58.15,58.19,58.14,58.18,84943.0,44.9783,45.0092,44.9705,45.0015,84943.0
2021-03-31 11:35:00,58.18,58.24,58.18,58.22,73575.0,45.0015,45.0479,45.0015,45.0324,73575.0
2021-03-31 11:40:00,58.23,58.28,58.22,58.23,107883.0,45.0401,45.0788,45.0324,45.0401,107883.0
2021-03-31 11:45:00,58.24,58.25,58.22,58.24,71385.0,45.0479,45.0556,45.0324,45.0479,71385.0
2021-03-31 11:50:00,58.23,58.24,58.18,58.2,118420.0,45.0401,45.0479,45.0015,45.0169,118420.0
2021-03-31 11:55:00,58.2,58.25,58.17,58.21,243385.0,45.0169,45.0556,44.9937,45.0247,243385.0
2021-03-31 12:00:00,58.21,58.22,58.16,58.18,118297.0,45.0247,45.0324,44.986,45.0015,118297.0
2021-03-31 12:05:00,58.17,58.22,58.16,58.17,108461.0,44.9937,45.0324,44.986,44.9937,108461.0
2021-03-31 12:10:00,58.18,58.19,58.14,58.18,64409.0,45.0015,45.0092,44.9705,45.0015,64409.0
2021-03-31 12:15:00,58.18,58.22,58.15,58.22,109686.0,45.0015,45.0324,44.9783,45.0324,109686.0
2021-03-31 12:20:00,58.21,58.26,58.21,58.24,114344.0,45.0247,45.0633,45.0247,45.0479,114344.0
2021-03-31 12:25:00,58.24,58.27,58.21,58.23,90479.0,45.0479,45.0711,45.0247,45.0401,90479.0
2021-03-31 12:30:00,58.23,58.24,58.2,58.23,131643.0,45.0401,45.0479,45.0169,45.0401,131643.0
2021-03-31 12:35:00,58.22,58.24,58.19,58.23,135312.0,45.0324,45.0479,45.0092,45.0401,135312.0
2021-03-31 12:40:00,58.22,58.24,58.2,58.23,92956.0,45.0324,45.0479,45.0169,45.0401,92956.0
2021-03-31 12:45:00,58.23,58.25,58.22,58.24,40552.0,45.0401,45.0556,45.0324,45.0479,40552.0
2021-03-31 12:50:00,58.23,58.26,58.22,58.25,45416.0,45.0401,45.0633,45.0324,45.0556,45416.0
2021-03-31 12:55:00,58.25,58.3,58.24,58.29,73352.0,45.0556,45.0943,45.0479,45.0866,73352.0
2021-03-31 13:00:00,58.29,58.3,58.25,58.29,54954.0,45.0866,45.0943,45.0556,45.0866,54954.0
2021-03-31 13:05:00,58.28,58.33,58.26,58.32,69207.0,45.0788,45.1175,45.0633,45.1098,69207.0
2021-03-31 13:10:00,58.32,58.34,58.31,58.32,55374.0,45.1098,45.1252,45.102,45.1098,55374.0
2021-03-31 13:15:00,58.32,58.32,58.28,58.28,63291.0,45.1098,45.1098,45.0788,45.0788,63291.0
2021-03-31 13:20:00,58.28,58.31,58.25,58.25,190686.0,45.0788,45.102,45.0556,45.0556,190686.0
2021-03-31 13:25:00,58.26,58.33,58.25,58.3,69318.0,45.0633,45.1175,45.0556,45.0943,69318.0
2021-03-31 13:30:00,58.3,58.32,58.3,58.3,71982.0,45.0943,45.1098,45.0943,45.0943,71982.0
2021-03-31 13:35:00,58.3,58.34,58.29,58.31,102299.0,45.0943,45.1252,45.0866,45.102,102299.0
2021-03-31 13:40:00,58.32,58.33,58.3,58.33,65861.0,45.1098,45.1175,45.0943,45.1175,65861.0
2021-03-31 13:45:00,58.32,58.35,58.31,58.34,47050.0,45.1098,45.133,45.102,45.1252,47050.0
2021-03-31 13:50:00,58.34,58.4,58.33,58.37,70754.0,45.1252,45.1716,45.1175,45.1484,70754.0
2021-03-31 13:55:00,58.38,58.42,58.36,58.39,80049.0,45.1562,45.1871,45.1407,45.1639,80049.0
2021-03-31 14:00:00,58.39,58.41,58.35,58.39,119454.0,45.1639,45.1794,45.133,45.1639,119454.0
2021-03-31 14:05:00,58.39,58.44,58.35,58.35,140087.0,45.1639,45.2026,45.133,45.133,140087.0
2021-03-31 14:10:00,58.35,58.37,58.3,58.36,157226.0,45.133,45.1484,45.0943,45.1407,157226.0
2021-03-31 14:15:00,58.35,58.39,58.31,58.38,106099.0,45.133,45.1639,45.102,45.1562,106099.0
2021-03-31 14:20:00,58.38,58.4,58.33,58.34,110758.0,45.1562,45.1716,45.1175,45.1252,110758.0
2021-03-31 14:25:00,58.33,58.34,58.3,58.32,78462.0,45.1175,45.1252,45.0943,45.1098,78462.0
2021-03-31 14:30:00,58.32,58.35,58.3,58.3,82773.0,45.1098,45.133,45.0943,45.0943,82773.0
2021-03-31 14:35:00,58.3,58.35,58.3,58.3,96728.0,45.0943,45.133,45.0943,45.0943,96728.0
2021-03-31 14:40:00,58.31,58.33,58.29,58.3,99374.0,45.102,45.1175,45.0866,45.0943,99374.0
2021-03-31 14:45:00,58.31,58.31,58.23,58.26,115505.0,45.102,45.102,45.0401,45.0633,115505.0
2021-03-31 14:50:00,58.25,58.28,58.25,58.26,214509.0,45.0556,45.0788,45.0556,45.0633,214509.0
2021-03-31 14:55:00,58.27,58.29,58.26,58.26,69184.0,45.0711,45.0866,45.0633,45.0633,69184.0
2021-03-31 15:00:00,58.25,58.29,58.2,58.21,127968.0,45.0556,45.0866,45.0169,45.0247,127968.0
2021-03-31 15:05:00,58.22,58.23,58.19,58.22,191452.0,45.0324,45.0401,45.0092,45.0324,191452.0
2021-03-31 15:10:00,58.22,58.23,58.13,58.13,141847.0,45.0324,45.0401,44.9628,44.9628,141847.0
2021-03-31 15:15:00,58.14,58.19,58.12,58.17,188280.0,44.9705,45.0092,44.9551,44.9937,188280.0
2021-03-31 15:20:00,58.18,58.18,58.12,58.13,144805.0,45.0015,45.0015,44.9551,44.9628,144805.0
2021-03-31 15:25:00,58.14,58.16,58.12,58.15,149808.0,44.9705,44.986,44.9551,44.9783,149808.0
2021-03-31 15:30:00,58.15,58.16,58.11,58.15,132040.0,44.9783,44.986,44.9473,44.9783,132040.0
2021-03-31 15:35:00,58.15,58.2,58.13,58.2,154495.0,44.9783,45.0169,44.9628,45.0169,154495.0
2021-03-31 15:40:00,58.19,58.21,58.14,58.15,165656.0,45.0092,45.0247,44.9705,44.9783,165656.0
2021-03-31 15:45:00,58.16,58.18,58.13,58.16,220854.0,44.986,45.0015,44.9628,44.986,220854.0
2021-03-31 15:50:00,58.16,58.32,58.14,58.31,596818.0,44.986,45.1098,44.9705,45.102,596818.0
2021-03-31 15:55:00,58.31,58.36,58.11,58.14,2082441.0,45.102,45.1407,44.9473,44.9705,2082441.0
2021-04-01 09:30:00,58.03,58.17,57.86,57.97,655835.0,44.8854,44.9937,44.754,44.839,655835.0
2021-04-01 09:35:00,57.95,58.07,57.86,57.98,312641.0,44.8236,44.9164,44.754,44.8468,312641.0
2021-04-01 09:40:00,57.97,58.02,57.83,57.86,247660.0,44.839,44.8777,44.7307,44.754,247660.0
2021-04-01 09:45:00,57.86,57.86,57.73,57.81,334618.0,44.754,44.754,44.6534,44.7153,334618.0
2021-04-01 09:50:00,57.82,57.95,57.8,57.87,321657.0,44.723,44.8236,44.7075,44.7617,321657.0
2021-04-01 09:55:00,57.86,57.87,57.74,57.85,233883.0,44.754,44.7617,44.6611,44.7462,233883.0
2021-04-01 10:00:00,57.86,58.0,57.84,57.98,140858.0,44.754,44.8622,44.7385,44.8468,140858.0
2021-04-01 10:05:00,57.97,58.02,57.9,57.96,189221.0,44.839,44.8777,44.7849,44.8313,189221.0
2021-04-01 10:10:00,57.96,57.96,57.87,57.9,132400.0,44.8313,44.8313,44.7617,44.7849,132400.0
2021-04-01 10:15:00,57.89,57.91,57.82,57.85,146201.0,44.7772,44.7926,44.723,44.7462,146201.0
2021-04-01 10:20:00,57.85,57.9,57.83,57.88,117899.0,44.7462,44.7849,44.7307,44.7694,117899.0
2021-04-01 10:25:00,57.88,57.93,57.86,57.87,130237.0,44.7694,44.8081,44.754,44.7617,130237.0
2021-04-01 10:30:00,57.87,57.9,57.82,57.82,158587.0,44.7617,44.7849,44.723,44.723,158587.0
2021-04-01 10:35:00,57.83,57.85,57.8,57.84,134411.0,44.7307,44.7462,44.7075,44.7385,134411.0
2021-04-01 10:40:00,57.84,57.85,57.78,57.8,117485.0,44.7385,44.7462,44.6921,44.7075,117485.0
2021-04-01 10:45:00,57.8,57.88,57.8,57.88,114107.0,44.7075,44.7694,44.7075,44.7694,114107.0
2021-04-01 10:50:00,57.88,57.9,57.85,57.9,68206.0,44.7694,44.7849,44.7462,44.7849,68206.0
2021-04-01 10:55:00,57.9,57.99,57.89,57.99,116577.0,44.7849,44.8545,44.7772,44.8545,116577.0
2021-04-01 11:00:00,58.0,58.09,57.99,58.09,166554.0,44.8622,44.9319,44.8545,44.9319,166554.0
2021-04-01 11:05:00,58.09,58.2,58.09,58.2,165932.0,44.9319,45.0169,44.9319,45.0169,165932.0
2021-04-01 11:10:00,58.2,58.24,58.15,58.23,117120.0,45.0169,45.0479,44.9783,45.0401,117120.0
2021-04-01 11:15:00,58.23,58.33,58.22,58.28,148225.0,45.0401,45.1175,45.0324,45.0788,148225.0
2021-04-01 11:20:00,58.27,58.35,58.27,58.33,105333.0,45.0711,45.133,45.0711,45.1175,105333.0
2021-04-01 11:25:00,58.33,58.33,58.22,58.22,97099.0,45.1175,45.1175,45.0324,45.0324,97099.0
2021-04-01 11:30:00,58.23,58.23,58.16,58.18,140086.0,45.0401,45.0401,44.986,45.0015,140086.0
2021-04-01 11:35:00,58.17,58.23,58.15,58.19,88137.0,44.9937,45.0401,44.9783,45.0092,88137.0
2021-04-01 11:40:00,58.19,58.28,58.18,58.24,128988.0,45.0092,45.0788,45.0015,45.0479,128988.0
2021-04-01 11:45:00,58.23,58.24,58.19,58.21,64845.0,45.0401,45.0479,45.0092,45.0247,64845.0
2021-04-01 11:50:00,58.21,58.23,58.18,58.2,80869.0,45.0247,45.0401,45.0015,45.0169,80869.0
2021-04-01 11:55:00,58.19,58.24,58.18,58.2,56529.0,45.0092,45.0479,45.0015,45.0169,56529.0
2021-04-01 12:00:00,58.2,58.22,58.18,58.21,80692.0,45.0169,45.0324,45.0015,45.0247,80692.0
2021-04-01 12:05:00,58.21,58.26,58.21,58.26,149287.0,45.0247,45.0633,45.0247,45.0633,149287.0
2021-04-01 12:10:00,58.25,58.3,58.24,58.3,182801.0,45.0556,45.0943,45.0479,45.0943,182801.0
2021-04-01 12:15:00,58.3,58.33,58.29,58.3,119461.0,45.0943,45.1175,45.0866,45.0943,119461.0
2021-04-01 12:20:00,58.31,58.33,58.3,58.31,61670.0,45.102,45.1175,45.0943,45.102,61670.0
2021-04-01 12:25:00,58.3,58.31,58.26,58.26,81221.0,45.0943,45.102,45.0633,45.0633,81221.0
2021-04-01 12:30:00,58.27,58.34,58.26,58.34,123083.0,45.0711,45.1252,45.0633,45.1252,123083.0
2021-04-01 12:35:00,58.34,58.38,58.33,58.37,49844.0,45.1252,45.1562,45.1175,45.1484,49844.0
2021-04-01 12:40:00,58.37,58.39,58.35,58.36,112077.0,45.1484,45.1639,45.133,45.1407,112077.0
2021-04-01 12:45:00,58.37,58.37,58.35,58.36,87895.0,45.1484,45.1484,45.133,45.1407,87895.0
2021-04-01 12:50:00,58.36,58.37,58.35,58.36,76465.0,45.1407,45.1484,45.133,45.1407,76465.0
2021-04-01 12:55:00,58.37,58.37,58.31,58.31,68642.0,45.1484,45.1484,45.102,45.102,68642.0
2021-04-01 13:00:00,58.31,58.32,58.28,58.3,105188.0,45.102,45.1098,45.0788,45.0943,105188.0
2021-04-01 13:05:00,58.3,58.34,58.29,58.3,66123.0,45.0943,45.1252,45.0866,45.0943,66123.0
2021-04-01 13:10:00,58.3,58.31,58.27,58.29,57584.0,45.0943,45.102,45.0711,45.0866,57584.0
2021-04-01 13:15:00,58.29,58.33,58.27,58.31,71211.0,45.0866,45.1175,45.0711,45.102,71211.0
2021-04-01 13:20:00,58.32,58.32,58.27,58.3,105208.0,45.1098,45.1098,45.0711,45.0943,105208.0
2021-04-01 13:25:00,58.29,58.36,58.29,58.35,68518.0,45.0866,45.1407,45.0866,45.133,68518.0
2021-04-01 13:30:00,58.36,58.36,58.33,58.36,77168.0,45.1407,45.1407,45.1175,45.1407,77168.0
2021-04-01 13:35:00,58.36,58.36,58.33,58.33,91425.0,45.1407,45.1407,45.1175,45.1175,91425.0
2021-04-01 13:40:00,58.33,58.34,58.31,58.32,78119.0,45.1175,45.1252,45.102,45.1098,78119.0
2021-04-01 13:45:00,58.33,58.34,58.3,58.3,83284.0,45.1175,45.1252,45.0943,45.0943,83284.0
2021-04-01 13:50:00,58.3,58.31,58.25,58.26,81289.0,45.0943,45.102,45.0556,45.0633,81289.0
2021-04-01 13:55:00,58.27,58.28,58.25,58.25,45346.0,45.0711,45.0788,45.0556,45.0556,45346.0
2021-04-01 14:00:00,58.25,58.3,58.23,58.28,112248.0,45.0556,45.0943,45.0401,45.0788,112248.0
2021-04-01 14:05:00,58.29,58.32,58.26,58.3,60727.0,45.0866,45.1098,45.0633,45.0943,60727.0
2021-04-01 14:10:00,58.3,58.31,58.27,58.3,78158.0,45.0943,45.102,45.0711,45.0943,78158.0
2021-04-01 14:15:00,58.3,58.34,58.3,58.3,83805.0,45.0943,45.1252,45.0943,45.0943,83805.0
2021-04-01 14:20:00,58.3,58.32,58.27,58.29,73428.0,45.0943,45.1098,45.0711,45.0866,73428.0
2021-04-01 14:25:00,58.29,58.29,58.23,58.25,81635.0,45.0866,45.0866,45.0401,45.0556,81635.0
2021-04-01 14:30:00,58.24,58.29,58.21,58.29,95829.0,45.0479,45.0866,45.0247,45.0866,95829.0
2021-04-01 14:35:00,58.28,58.31,58.27,58.28,110873.0,45.0788,45.102,45.0711,45.0788,110873.0
2021-04-01 14:40:00,58.28,58.31,58.27,58.28,55981.0,45.0788,45.102,45.0711,45.0788,55981.0
2021-04-01 14:45:00,58.28,58.29,58.26,58.27,54281.0,45.0788,45.0866,45.0633,45.0711,54281.0
2021-04-01 14:50:00,58.27,58.31,58.25,58.29,58714.0,45.0711,45.102,45.0556,45.0866,58714.0
2021-04-01 14:55:00,58.29,58.3,58.28,58.3,57047.0,45.0866,45.0943,45.0788,45.0943,57047.0
2021-04-01 15:00:00,58.3,58.33,58.28,58.32,99483.0,45.0943,45.1175,45.0788,45.1098,99483.0
2021-04-01 15:05:00,58.32,58.33,58.3,58.33,81161.0,45.1098,45.1175,45.0943,45.1175,81161.0
2021-04-01 15:10:00,58.32,58.35,58.32,58.35,78596.0,45.1098,45.133,45.1098,45.133,78596.0
2021-04-01 15:15:00,58.34,58.35,58.28,58.3,126816.0,45.1252,45.133,45.0788,45.0943,126816.0
2021-04-01 15:20:00,58.3,58.33,58.28,58.3,134174.0,45.0943,45.1175,45.0788,45.0943,134174.0
2021-04-01 15:25:00,58.29,58.32,58.28,58.3,95153.0,45.0866,45.1098,45.0788,45.0943,95153.0
2021-04-01 15:30:00,58.3,58.31,58.23,58.25,116847.0,45.0943,45.102,45.0401,45.0556,116847.0
2021-04-01 15:35:00,58.26,58.27,58.15,58.19,182206.0,45.0633,45.0711,44.9783,45.0092,182206.0
2021-04-01 15:40:00,58.19,58.28,58.18,58.28,156476.0,45.0092,45.0788,45.0015,45.0788,156476.0
2021-04-01 15:45:00,58.28,58.32,58.27,58.27,215245.0,45.0788,45.1098,45.0711,45.0711,215245.0
2021-04-01 15:50:00,58.28,58.3,58.22,58.3,256584.0,45.0788,45.0943,45.0324,45.0943,256584.0
2021-04-01 15:55:00,58.3,58.35,58.28,58.3,556485.0,45.0943,45.133,45.0788,45.0943,556485.0
2021-04-05 09:30:00,58.53,58.76,58.46,58.74,519682.0,45.2722,45.4501,45.218,45.4346,519682.0
2021-04-05 09:35:00,58.74,58.83,58.64,58.75,326168.0,45.4346,45.5042,45.3573,45.4424,326168.0
2021-04-05 09:40:00,58.75,58.79,58.7,58.76,217755.0,45.4424,45.4733,45.4037,45.4501,217755.0
2021-04-05 09:45:00,58.75,58.81,58.62,58.62,271513.0,45.4424,45.4888,45.3418,45.3418,271513.0
2021-04-05 09:50:00,58.61,58.65,58.58,58.62,189803.0,45.3341,45.365,45.3109,45.3418,189803.0
2021-04-05 09:55:00,58.62,58.68,58.59,58.65,203588.0,45.3418,45.3882,45.3186,45.365,203588.0
2021-04-05 10:00:00,58.65,58.8,58.62,58.8,195577.0,45.365,45.481,45.3418,45.481,195577.0
2021-04-05 10:05:00,58.79,58.87,58.78,58.84,174044.0,45.4733,45.5352,45.4656,45.512,174044.0
2021-04-05 10:10:00,58.84,59.06,58.82,59.01,366863.0,45.512,45.6821,45.4965,45.6435,366863.0
2021-04-05 10:15:00,59.01,59.08,58.99,59.08,185256.0,45.6435,45.6976,45.628,45.6976,185256.0
2021-04-05 10:20:00,59.07,59.13,59.02,59.03,265015.0,45.6899,45.7363,45.6512,45.6589,265015.0
2021-04-05 10:25:00,59.03,59.04,58.88,58.9,153881.0,45.6589,45.6667,45.5429,45.5584,153881.0
2021-04-05 10:30:00,58.91,58.91,58.81,58.82,95780.0,45.5661,45.5661,45.4888,45.4965,95780.0
2021-04-05 10:35:00,58.82,58.85,58.78,58.81,120036.0,45.4965,45.5197,45.4656,45.4888,120036.0
2021-04-05 10:40:00,58.81,58.89,58.78,58.8,158794.0,45.4888,45.5506,45.4656,45.481,158794.0
2021-04-05 10:45:00,58.81,58.91,58.81,58.87,105684.0,45.4888,45.5661,45.4888,45.5352,105684.0
2021-04-05 10:50:00,58.87,58.96,58.86,58.96,230307.0,45.5352,45.6048,45.5274,45.6048,230307.0
2021-04-05 10:55:00,58.96,58.96,58.89,58.9,197309.0,45.6048,45.6048,45.5506,45.5584,197309.0
2021-04-05 11:00:00,58.91,58.91,58.8,58.8,142770.0,45.5661,45.5661,45.481,45.481,142770.0
2021-04-05 11:05:00,58.81,58.88,58.8,58.84,120366.0,45.4888,45.5429,45.481,45.512,120366.0
2021-04-05 11:10:00,58.85,58.92,58.82,58.86,119766.0,45.5197,45.5738,45.4965,45.5274,119766.0
2021-04-05 11:15:00,58.86,58.87,58.8,58.8,79495.0,45.5274,45.5352,45.481,45.481,79495.0
2021-04-05 11:20:00,58.8,58.83,58.78,58.79,73937.0,45.481,45.5042,45.4656,45.4733,73937.0
2021-04-05 11:25:00,58.79,58.8,58.75,58.77,109719.0,45.4733,45.481,45.4424,45.4578,109719.0
2021-04-05 11:30:00,58.78,58.8,58.73,58.78,134501.0,45.4656,45.481,45.4269,45.4656,134501.0
2021-04-05 11:35:00,58.78,58.9,58.76,58.9,78135.0,45.4656,45.5584,45.4501,45.5584,78135.0
2021-04-05 11:40:00,58.9,58.98,58.89,58.96,172848.0,45.5584,45.6203,45.5506,45.6048,172848.0
2021-04-05 11:45:00,58.95,58.97,58.89,58.92,102359.0,45.5971,45.6125,45.5506,45.5738,102359.0
2021-04-05 11:50:00,58.92,58.92,58.87,58.89,85490.0,45.5738,45.5738,45.5352,45.5506,85490.0
2021-04-05 11:55:00,58.88,58.92,58.86,58.91,151310.0,45.5429,45.5738,45.5274,45.5661,151310.0
2021-04-05 12:00:00,58.91,58.97,58.9,58.94,118519.0,45.5661,45.6125,45.5584,45.5893,118519.0
2021-04-05 12:05:00,58.93,58.99,58.93,58.98,97964.0,45.5816,45.628,45.5816,45.6203,97964.0
2021-04-05 12:10:00,58.98,59.01,58.95,58.99,102784.0,45.6203,45.6435,45.5971,45.628,102784.0
2021-04-05 12:15:00,58.98,59.02,58.98,59.0,68014.0,45.6203,45.6512,45.6203,45.6357,68014.0
2021-04-05 12:20:00,59.01,59.04,59.0,59.01,64921.0,45.6435,45.6667,45.6357,45.6435,64921.0
2021-04-05 12:25:00,59.0,59.03,58.98,59.02,62815.0,45.6357,45.6589,45.6203,45.6512,62815.0
2021-04-05 12:30:00,59.02,59.09,59.01,59.08,82671.0,45.6512,45.7053,45.6435,45.6976,82671.0
2021-04-05 12:35:00,59.09,59.1,59.06,59.1,74177.0,45.7053,45.7131,45.6821,45.7131,74177.0
2021-04-05 12:40:00,59.1,59.1,59.02,59.03,85565.0,45.7131,45.7131,45.6512,45.6589,85565.0
2021-04-05 12:45:00,59.04,59.05,58.99,58.99,92754.0,45.6667,45.6744,45.628,45.628,92754.0
2021-04-05 12:50:00,59.0,59.0,58.94,58.94,71497.0,45.6357,45.6357,45.5893,45.5893,71497.0
2021-04-05 12:55:00,58.94,58.97,58.92,58.97,58643.0,45.5893,45.6125,45.5738,45.6125,58643.0
2021-04-05 13:00:00,58.97,59.0,58.95,58.98,89168.0,45.6125,45.6357,45.5971,45.6203,89168.0
2021-04-05 13:05:00,58.99,59.02,58.98,59.0,53004.0,45.628,45.6512,45.6203,45.6357,53004.0
2021-04-05 13:10:00,59.0,59.04,58.93,58.93,146333.0,45.6357,45.6667,45.5816,45.5816,146333.0
2021-04-05 13:15:00,58.94,58.94,58.88,58.89,89148.0,45.5893,45.5893,45.5429,45.5506,89148.0
2021-04-05 13:20:00,58.88,58.91,58.87,58.88,40269.0,45.5429,45.5661,45.5352,45.5429,40269.0
2021-04-05 13:25:00,58.88,58.9,58.85,58.89,94614.0,45.5429,45.5584,45.5197,45.5506,94614.0
2021-04-05 13:30:00,58.9,58.91,58.87,58.88,81150.0,45.5584,45.5661,45.5352,45.5429,81150.0
2021-04-05 13:35:00,58.89,58.9,58.84,58.86,74584.0,45.5506,45.5584,45.512,45.5274,74584.0
2021-04-05 13:40:00,58.86,58.87,58.77,58.77,77542.0,45.5274,45.5352,45.4578,45.4578,77542.0
2021-04-05 13:45:00,58.77,58.81,58.75,58.76,71808.0,45.4578,45.4888,45.4424,45.4501,71808.0
2021-04-05 13:50:00,58.76,58.77,58.74,58.76,72262.0,45.4501,45.4578,45.4346,45.4501,72262.0
2021-04-05 13:55:00,58.76,58.84,58.75,58.82,86061.0,45.4501,45.512,45.4424,45.4965,86061.0
2021-04-05 14:00:00,58.82,58.82,58.71,58.72,147942.0,45.4965,45.4965,45.4114,45.4192,147942.0
2021-04-05 14:05:00,58.72,58.79,58.71,58.78,94620.0,45.4192,45.4733,45.4114,45.4656,94620.0
2021-04-05 14:10:00,58.78,58.78,58.72,58.72,49681.0,45.4656,45.4656,45.4192,45.4192,49681.0
2021-04-05 14:15:00,58.72,58.74,58.7,58.74,85305.0,45.4192,45.4346,45.4037,45.4346,85305.0
2021-04-05 14:20:00,58.73,58.78,58.72,58.73,105123.0,45.4269,45.4656,45.4192,45.4269,105123.0
2021-04-05 14:25:00,58.73,58.8,58.73,58.79,94181.0,45.4269,45.481,45.4269,45.4733,94181.0
2021-04-05 14:30:00,58.8,58.84,58.79,58.82,122820.0,45.481,45.512,45.4733,45.4965,122820.0
2021-04-05 14:35:00,58.82,58.86,58.81,58.86,97870.0,45.4965,45.5274,45.4888,45.5274,97870.0
2021-04-05 14:40:00,58.86,58.88,58.83,58.84,146413.0,45.5274,45.5429,45.5042,45.512,146413.0
2021-04-05 14:45:00,58.84,58.85,58.8,58.8,78619.0,45.512,45.5197,45.481,45.481,78619.0
2021-04-05 14:50:00,58.8,58.81,58.78,58.8,95439.0,45.481,45.4888,45.4656,45.481,95439.0
2021-04-05 14:55:00,58.8,58.83,58.75,58.76,106243.0,45.481,45.5042,45.4424,45.4501,106243.0
2021-04-05 15:00:00,58.76,58.81,58.76,58.8,101386.0,45.4501,45.4888,45.4501,45.481,101386.0
2021-04-05 15:05:00,58.8,58.82,58.75,58.76,131724.0,45.481,45.4965,45.4424,45.4501,131724.0
2021-04-05 15:10:00,58.76,58.77,58.74,58.75,112458.0,45.4501,45.4578,45.4346,45.4424,112458.0
2021-04-05 15:15:00,58.75,58.84,58.73,58.82,154088.0,45.4424,45.512,45.4269,45.4965,154088.0
2021-04-05 15:20:00,58.83,58.88,58.82,58.88,95393.0,45.5042,45.5429,45.4965,45.5429,95393.0
2021-04-05 15:25:00,58.88,58.88,58.78,58.83,100238.0,45.5429,45.5429,45.4656,45.5042,100238.0
2021-04-05 15:30:00,58.83,58.85,58.81,58.83,95393.0,45.5042,45.5197,45.4888,45.5042,95393.0
2021-04-05 15:35:00,58.84,58.86,58.83,58.83,107286.0,45.512,45.5274,45.5042,45.5042,107286.0
2021-04-05 15:40:00,58.83,58.93,58.83,58.93,170399.0,45.5042,45.5816,45.5042,45.5816,170399.0
2021-04-05 15:45:00,58.93,58.93,58.89,58.92,183000.0,45.5816,45.5816,45.5506,45.5738,183000.0
2021-04-05 15:50:00,58.91,58.98,58.88,58.96,281595.0,45.5661,45.6203,45.5429,45.6048,281595.0
2021-04-05 15:55:00,58.97,58.98,58.85,58.86,648991.0,45.6125,45.6203,45.5197,45.5274,648991.0
2021-04-06 09:30:00,58.81,58.89,58.68,58.71,455208.0,45.4888,45.5506,45.3882,45.4114,455208.0
2021-04-06 09:35:00,58.7,58.83,58.69,58.82,182042.0,45.4037,45.5042,45.3959,45.4965,182042.0
2021-04-06 09:40:00,58.82,58.87,58.76,58.86,131547.0,45.4965,45.5352,45.4501,45.5274,131547.0
2021-04-06 09:45:00,58.86,58.87,58.75,58.82,123200.0,45.5274,45.5352,45.4424,45.4965,123200.0
2021-04-06 09:50:00,58.82,58.85,58.78,58.82,100611.0,45.4965,45.5197,45.4656,45.4965,100611.0
2021-04-06 09:55:00,58.82,58.88,58.76,58.8,111688.0,45.4965,45.5429,45.4501,45.481,111688.0
2021-04-06 10:00:00,58.8,58.85,58.79,58.8,113252.0,45.481,45.5197,45.4733,45.481,113252.0
2021-04-06 10:05:00,58.8,58.82,58.76,58.77,103109.0,45.481,45.4965,45.4501,45.4578,103109.0
2021-04-06 10:10:00,58.77,58.81,58.74,58.76,124845.0,45.4578,45.4888,45.4346,45.4501,124845.0
2021-04-06 10:15:00,58.77,58.8,58.75,58.78,70410.0,45.4578,45.481,45.4424,45.4656,70410.0
2021-04-06 10:20:00,58.78,58.9,58.78,58.88,105901.0,45.4656,45.5584,45.4656,45.5429,105901.0
2021-04-06 10:25:00,58.88,58.91,58.85,58.86,92935.0,45.5429,45.5661,45.5197,45.5274,92935.0
2021-04-06 10:30:00,58.86,58.91,58.81,58.9,177068.0,45.5274,45.5661,45.4888,45.5584,177068.0
2021-04-06 10:35:00,58.9,58.93,58.86,58.92,101777.0,45.5584,45.5816,45.5274,45.5738,101777.0
2021-04-06 10:40:00,58.92,58.92,58.84,58.87,76727.0,45.5738,45.5738,45.512,45.5352,76727.0
2021-04-06 10:45:00,58.87,58.95,58.86,58.88,78450.0,45.5352,45.5971,45.5274,45.5429,78450.0
2021-04-06 10:50:00,58.88,58.95,58.87,58.94,158023.0,45.5429,45.5971,45.5352,45.5893,158023.0
2021-04-06 10:55:00,58.94,58.97,58.91,58.96,85217.0,45.5893,45.6125,45.5661,45.6048,85217.0
2021-04-06 11:00:00,58.96,58.99,58.93,58.98,103111.0,45.6048,45.628,45.5816,45.6203,103111.0
2021-04-06 11:05:00,58.98,58.99,58.93,58.94,84329.0,45.6203,45.628,45.5816,45.5893,84329.0
2021-04-06 11:10:00,58.93,58.97,58.91,58.94,117766.0,45.5816,45.6125,45.5661,45.5893,117766.0
2021-04-06 11:15:00,58.95,58.98,58.91,58.93,83213.0,45.5971,45.6203,45.5661,45.5816,83213.0
2021-04-06 11:20:00,58.93,58.93,58.87,58.89,101906.0,45.5816,45.5816,45.5352,45.5506,101906.0
2021-04-06 11:25:00,58.88,58.89,58.85,58.87,94003.0,45.5429,45.5506,45.5197,45.5352,94003.0
2021-04-06 11:30:00,58.87,58.88,58.83,58.83,87768.0,45.5352,45.5429,45.5042,45.5042,87768.0
2021-04-06 11:35:00,58.84,58.87,58.79,58.85,208288.0,45.512,45.5352,45.4733,45.5197,208288.0
2021-04-06 11:40:00,58.85,58.88,58.84,58.86,78480.0,45.5197,45.5429,45.512,45.5274,78480.0
2021-04-06 11:45:00,58.86,58.86,58.81,58.84,148277.0,45.5274,45.5274,45.4888,45.512,148277.0
2021-04-06 11:50:00,58.84,58.85,58.78,58.78,122255.0,45.512,45.5197,45.4656,45.4656,122255.0
2021-04-06 11:55:00,58.79,58.8,58.75,58.79,133665.0,45.4733,45.481,45.4424,45.4733,133665.0
2021-04-06 12:00:00,58.79,58.84,58.78,58.82,87327.0,45.4733,45.512,45.4656,45.4965,87327.0
2021-04-06 12:05:00,58.82,58.84,58.8,58.84,45241.0,45.4965,45.512,45.481,45.512,45241.0
2021-04-06 12:10:00,58.84,58.88,58.83,58.88,51018.0,45.512,45.5429,45.5042,45.5429,51018.0
2021-04-06 12:15:00,58.87,58.91,58.86,58.89,91455.0,45.5352,45.5661,45.5274,45.5506,91455.0
2021-04-06 12:20:00,58.9,58.9,58.87,58.87,43341.0,45.5584,45.5584,45.5352,45.5352,43341.0
2021-04-06 12:25:00,58.87,58.9,58.86,58.88,66130.0,45.5352,45.5584,45.5274,45.5429,66130.0
2021-04-06 12:30:00,58.87,58.88,58.86,58.87,69803.0,45.5352,45.5429,45.5274,45.5352,69803.0
2021-04-06 12:35:00,58.87,58.89,58.84,58.87,70805.0,45.5352,45.5506,45.512,45.5352,70805.0
2021-04-06 12:40:00,58.88,58.91,58.87,58.91,99594.0,45.5429,45.5661,45.5352,45.5661,99594.0
2021-04-06 12:45:00,58.91,58.93,58.89,58.93,87714.0,45.5661,45.5816,45.5506,45.5816,87714.0
2021-04-06 12:50:00,58.93,58.95,58.91,58.94,73931.0,45.5816,45.5971,45.5661,45.5893,73931.0
2021-04-06 12:55:00,58.94,58.95,58.92,58.93,82557.0,45.5893,45.5971,45.5738,45.5816,82557.0
2021-04-06 13:00:00,58.93,58.95,58.92,58.95,63815.0,45.5816,45.5971,45.5738,45.5971,63815.0
2021-04-06 13:05:00,58.95,59.02,58.95,59.01,171616.0,45.5971,45.6512,45.5971,45.6435,171616.0
2021-04-06 13:10:00,59.02,59.03,58.97,58.98,52903.0,45.6512,45.6589,45.6125,45.6203,52903.0
2021-04-06 13:15:00,58.97,59.01,58.96,59.0,105712.0,45.6125,45.6435,45.6048,45.6357,105712.0
2021-04-06 13:20:00,59.0,59.02,58.99,58.99,52275.0,45.6357,45.6512,45.628,45.628,52275.0
2021-04-06 13:25:00,59.0,59.0,58.98,58.99,42865.0,45.6357,45.6357,45.6203,45.628,42865.0
2021-04-06 13:30:00,58.99,59.01,58.95,58.96,83872.0,45.628,45.6435,45.5971,45.6048,83872.0
2021-04-06 13:35:00,58.96,58.99,58.94,58.99,44817.0,45.6048,45.628,45.5893,45.628,44817.0
2021-04-06 13:40:00,58.99,59.0,58.94,58.95,64532.0,45.628,45.6357,45.5893,45.5971,64532.0
2021-04-06 13:45:00,58.95,58.97,58.92,58.95,50500.0,45.5971,45.6125,45.5738,45.5971,50500.0
2021-04-06 13:50:00,58.95,58.97,58.93,58.93,44128.0,45.5971,45.6125,45.5816,45.5816,44128.0
2021-04-06 13:55:00,58.93,58.95,58.92,58.92,50805.0,45.5816,45.5971,45.5738,45.5738,50805.0
2021-04-06 14:00:00,58.93,58.93,58.91,58.92,70457.0,45.5816,45.5816,45.5661,45.5738,70457.0
2021-04-06 14:05:00,58.92,58.94,58.89,58.93,97453.0,45.5738,45.5893,45.5506,45.5816,97453.0
2021-04-06 14:10:00,58.93,58.96,58.91,58.95,80772.0,45.5816,45.6048,45.5661,45.5971,80772.0
2021-04-06 14:15:00,58.95,58.96,58.91,58.92,69454.0,45.5971,45.6048,45.5661,45.5738,69454.0
2021-04-06 14:20:00,58.92,58.93,58.9,58.92,58359.0,45.5738,45.5816,45.5584,45.5738,58359.0
2021-04-06 14:25:00,58.92,58.95,58.92,58.93,48485.0,45.5738,45.5971,45.5738,45.5816,48485.0
2021-04-06 14:30:00,58.93,58.93,58.9,58.91,88051.0,45.5816,45.5816,45.5584,45.5661,88051.0
2021-04-06 14:35:00,58.92,58.94,58.91,58.92,66513.0,45.5738,45.5893,45.5661,45.5738,66513.0
2021-04-06 14:40:00,58.93,58.97,58.92,58.96,59631.0,45.5816,45.6125,45.5738,45.6048,59631.0
2021-04-06 14:45:00,58.97,58.99,58.95,58.98,67210.0,45.6125,45.628,45.5971,45.6203,67210.0
2021-04-06 14:50:00,58.98,59.01,58.95,59.0,88270.0,45.6203,45.6435,45.5971,45.6357,88270.0
2021-04-06 14:55:00,59.01,59.01,58.94,58.94,66545.0,45.6435,45.6435,45.5893,45.5893,66545.0
2021-04-06 15:00:00,58.94,58.94,58.91,58.93,77490.0,45.5893,45.5893,45.5661,45.5816,77490.0
2021-04-06 15:05:00,58.92,58.96,58.92,58.95,135788.0,45.5738,45.6048,45.5738,45.5971,135788.0
2021-04-06 15:10:00,58.94,58.96,58.91,58.95,105398.0,45.5893,45.6048,45.5661,45.5971,105398.0
2021-04-06 15:15:00,58.95,58.98,58.94,58.98,62817.0,45.5971,45.6203,45.5893,45.6203,62817.0
2021-04-06 15:20:00,58.98,59.0,58.93,58.93,86956.0,45.6203,45.6357,45.5816,45.5816,86956.0
2021-04-06 15:25:00,58.93,58.96,58.91,58.96,75252.0,45.5816,45.6048,45.5661,45.6048,75252.0
2021-04-06 15:30:00,58.96,58.96,58.91,58.93,163571.0,45.6048,45.6048,45.5661,45.5816,163571.0
2021-04-06 15:35:00,58.93,58.94,58.89,58.89,182431.0,45.5816,45.5893,45.5506,45.5506,182431.0
2021-04-06 15:40:00,58.9,58.93,58.89,58.92,216842.0,45.5584,45.5816,45.5506,45.5738,216842.0
2021-04-06 15:45:00,58.93,59.03,58.91,59.02,361386.0,45.5816,45.6589,45.5661,45.6512,361386.0
2021-04-06 15:50:00,59.03,59.09,59.0,59.01,435892.0,45.6589,45.7053,45.6357,45.6435,435892.0
2021-04-06 15:55:00,59.01,59.11,58.99,59.11,758025.0,45.6435,45.7208,45.628,45.7208,758025.0
2021-04-07 09:30:00,59.13,59.41,59.09,59.38,607007.0,45.7363,45.9529,45.7053,45.9297,607007.0
2021-04-07 09:35:00,59.39,59.46,59.32,59.38,251890.0,45.9374,45.9915,45.8832,45.9297,251890.0
2021-04-07 09:40:00,59.37,59.38,59.24,59.3,235201.0,45.9219,45.9297,45.8214,45.8678,235201.0
2021-04-07 09:45:00,59.3,59.32,59.18,59.21,165715.0,45.8678,45.8832,45.775,45.7982,165715.0
2021-04-07 09:50:00,59.21,59.22,59.13,59.19,254353.0,45.7982,45.8059,45.7363,45.7827,254353.0
2021-04-07 09:55:00,59.19,59.25,59.08,59.13,202761.0,45.7827,45.8291,45.6976,45.7363,202761.0
2021-04-07 10:00:00,59.13,59.15,59.05,59.08,158319.0,45.7363,45.7517,45.6744,45.6976,158319.0
2021-04-07 10:05:00,59.08,59.21,59.08,59.2,181565.0,45.6976,45.7982,45.6976,45.7904,181565.0
2021-04-07 10:10:00,59.19,59.21,59.08,59.14,155456.0,45.7827,45.7982,45.6976,45.744,155456.0
2021-04-07 10:15:00,59.14,59.15,59.06,59.07,146231.0,45.744,45.7517,45.6821,45.6899,146231.0
2021-04-07 10:20:00,59.08,59.1,59.02,59.03,144539.0,45.6976,45.7131,45.6512,45.6589,144539.0
2021-04-07 10:25:00,59.03,59.08,59.01,59.02,93285.0,45.6589,45.6976,45.6435,45.6512,93285.0
2021-04-07 10:30:00,59.02,59.03,58.97,58.98,143072.0,45.6512,45.6589,45.6125,45.6203,143072.0
2021-04-07 10:35:00,58.98,59.0,58.95,59.0,134645.0,45.6203,45.6357,45.5971,45.6357,134645.0
2021-04-07 10:40:00,59.0,59.02,58.95,58.96,283365.0,45.6357,45.6512,45.5971,45.6048,283365.0
2021-04-07 10:45:00,58.96,58.97,58.91,58.93,130343.0,45.6048,45.6125,45.5661,45.5816,130343.0
2021-04-07 10:50:00,58.93,59.01,58.93,59.01,160562.0,45.5816,45.6435,45.5816,45.6435,160562.0
2021-04-07 10:55:00,59.01,59.02,58.96,59.01,118587.0,45.6435,45.6512,45.6048,45.6435,118587.0
2021-04-07 11:00:00,59.0,59.05,58.97,59.01,104313.0,45.6357,45.6744,45.6125,45.6435,104313.0
2021-04-07 11:05:00,59.01,59.01,58.92,58.94,185475.0,45.6435,45.6435,45.5738,45.5893,185475.0
2021-04-07 11:10:00,58.93,58.94,58.81,58.86,271341.0,45.5816,45.5893,45.4888,45.5274,271341.0
2021-04-07 11:15:00,58.86,58.89,58.81,58.82,225367.0,45.5274,45.5506,45.4888,45.4965,225367.0
2021-04-07 11:20:00,58.82,58.86,58.78,58.84,245141.0,45.4965,45.5274,45.4656,45.512,245141.0
2021-04-07 11:25:00,58.84,58.91,58.82,58.89,356258.0,45.512,45.5661,45.4965,45.5506,356258.0
2021-04-07 11:30:00,58.89,58.91,58.86,58.91,96076.0,45.5506,45.5661,45.5274,45.5661,96076.0
2021-04-07 11:35:00,58.91,58.94,58.87,58.87,131205.0,45.5661,45.5893,45.5352,45.5352,131205.0
2021-04-07 11:40:00,58.88,58.91,58.83,58.87,123541.0,45.5429,45.5661,45.5042,45.5352,123541.0
2021-04-07 11:45:00,58.86,58.9,58.85,58.9,100827.0,45.5274,45.5584,45.5197,45.5584,100827.0
2021-04-07 11:50:00,58.89,58.92,58.85,58.85,101816.0,45.5506,45.5738,45.5197,45.5197,101816.0
2021-04-07 11:55:00,58.86,58.89,58.85,58.89,108679.0,45.5274,45.5506,45.5197,45.5506,108679.0
2021-04-07 12:00:00,58.89,58.94,58.87,58.93,87407.0,45.5506,45.5893,45.5352,45.5816,87407.0
2021-04-07 12:05:00,58.92,58.94,58.9,58.93,59457.0,45.5738,45.5893,45.5584,45.5816,59457.0
2021-04-07 12:10:00,58.93,58.95,58.92,58.94,91742.0,45.5816,45.5971,45.5738,45.5893,91742.0
2021-04-07 12:15:00,58.94,58.95,58.91,58.95,95587.0,45.5893,45.5971,45.5661,45.5971,95587.0
2021-04-07 12:20:00,58.95,58.98,58.94,58.98,86058.0,45.5971,45.6203,45.5893,45.6203,86058.0
2021-04-07 12:25:00,58.98,59.05,58.97,59.03,111065.0,45.6203,45.6744,45.6125,45.6589,111065.0
2021-04-07 12:30:00,59.03,59.05,58.99,59.01,101609.0,45.6589,45.6744,45.628,45.6435,101609.0
2021-04-07 12:35:00,59.01,59.04,58.99,59.03,81304.0,45.6435,45.6667,45.628,45.6589,81304.0
2021-04-07 12:40:00,59.03,59.04,59.01,59.01,66066.0,45.6589,45.6667,45.6435,45.6435,66066.0
2021-04-07 12:45:00,59.01,59.03,58.99,59.03,121050.0,45.6435,45.6589,45.628,45.6589,121050.0
2021-04-07 12:50:00,59.03,59.06,59.0,59.0,134065.0,45.6589,45.6821,45.6357,45.6357,134065.0
2021-04-07 12:55:00,59.01,59.03,58.97,59.02,90268.0,45.6435,45.6589,45.6125,45.6512,90268.0
2021-04-07 13:00:00,59.02,59.02,59.0,59.01,49451.0,45.6512,45.6512,45.6357,45.6435,49451.0
2021-04-07 13:05:00,59.01,59.03,58.98,59.03,67904.0,45.6435,45.6589,45.6203,45.6589,67904.0
2021-04-07 13:10:00,59.02,59.09,59.02,59.05,93602.0,45.6512,45.7053,45.6512,45.6744,93602.0
2021-04-07 13:15:00,59.05,59.07,59.03,59.04,74548.0,45.6744,45.6899,45.6589,45.6667,74548.0
2021-04-07 13:20:00,59.04,59.05,58.99,59.0,90343.0,45.6667,45.6744,45.628,45.6357,90343.0
2021-04-07 13:25:00,58.99,59.05,58.99,59.03,79377.0,45.628,45.6744,45.628,45.6589,79377.0
2021-04-07 13:30:00,59.03,59.03,58.97,58.97,84571.0,45.6589,45.6589,45.6125,45.6125,84571.0
2021-04-07 13:35:00,58.98,58.98,58.91,58.91,67881.0,45.6203,45.6203,45.5661,45.5661,67881.0
2021-04-07 13:40:00,58.92,58.97,58.91,58.96,76956.0,45.5738,45.6125,45.5661,45.6048,76956.0
2021-04-07 13:45:00,58.96,58.96,58.94,58.94,47471.0,45.6048,45.6048,45.5893,45.5893,47471.0
2021-04-07 13:50:00,58.94,58.96,58.94,58.94,41512.0,45.5893,45.6048,45.5893,45.5893,41512.0
2021-04-07 13:55:00,58.94,59.01,58.94,59.0,71442.0,45.5893,45.6435,45.5893,45.6357,71442.0
2021-04-07 14:00:00,59.0,59.01,58.97,58.98,62781.0,45.6357,45.6435,45.6125,45.6203,62781.0
2021-04-07 14:05:00,58.98,58.99,58.95,58.97,76035.0,45.6203,45.628,45.5971,45.6125,76035.0
2021-04-07 14:10:00,58.97,58.99,58.95,58.95,53725.0,45.6125,45.628,45.5971,45.5971,53725.0
2021-04-07 14:15:00,58.96,58.98,58.94,58.95,79373.0,45.6048,45.6203,45.5893,45.5971,79373.0
2021-04-07 14:20:00,58.95,58.97,58.93,58.95,88532.0,45.5971,45.6125,45.5816,45.5971,88532.0
2021-04-07 14:25:00,58.95,58.96,58.93,58.93,79354.0,45.5971,45.6048,45.5816,45.5816,79354.0
2021-04-07 14:30:00,58.93,58.97,58.92,58.93,85757.0,45.5816,45.6125,45.5738,45.5816,85757.0
2021-04-07 14:35:00,58.94,58.95,58.92,58.95,75107.0,45.5893,45.5971,45.5738,45.5971,75107.0
2021-04-07 14:40:00,58.95,58.97,58.94,58.95,55552.0,45.5971,45.6125,45.5893,45.5971,55552.0
2021-04-07 14:45:00,58.95,58.96,58.92,58.95,68597.0,45.5971,45.6048,45.5738,45.5971,68597.0
2021-04-07 14:50:00,58.95,58.98,58.93,58.95,90656.0,45.5971,45.6203,45.5816,45.5971,90656.0
2021-04-07 14:55:00,58.95,58.97,58.93,58.95,59166.0,45.5971,45.6125,45.5816,45.5971,59166.0
2021-04-07 15:00:00,58.95,58.97,58.93,58.95,78281.0,45.5971,45.6125,45.5816,45.5971,78281.0
2021-04-07 15:05:00,58.95,58.95,58.91,58.92,89491.0,45.5971,45.5971,45.5661,45.5738,89491.0
2021-04-07 15:10:00,58.93,58.96,58.92,58.96,75920.0,45.5816,45.6048,45.5738,45.6048,75920.0
2021-04-07 15:15:00,58.96,58.97,58.94,58.97,75867.0,45.6048,45.6125,45.5893,45.6125,75867.0
2021-04-07 15:20:00,58.97,58.99,58.96,58.98,77736.0,45.6125,45.628,45.6048,45.6203,77736.0
2021-04-07 15:25:00,58.98,59.01,58.98,58.99,163470.0,45.6203,45.6435,45.6203,45.628,163470.0
2021-04-07 15:30:00,59.0,59.0,58.95,58.99,127181.0,45.6357,45.6357,45.5971,45.628,127181.0
2021-04-07 15:35:00,58.99,59.05,58.99,59.03,215198.0,45.628,45.6744,45.628,45.6589,215198.0
2021-04-07 15:40:00,59.04,59.07,59.02,59.06,217149.0,45.6667,45.6899,45.6512,45.6821,217149.0
2021-04-07 15:45:00,59.05,59.08,59.03,59.07,182887.0,45.6744,45.6976,45.6589,45.6899,182887.0
2021-04-07 15:50:00,59.08,59.08,58.98,58.98,253620.0,45.6976,45.6976,45.6203,45.6203,253620.0
2021-04-07 15:55:00,58.99,59.02,58.97,58.99,420431.0,45.628,45.6512,45.6125,45.628,420431.0
2021-04-08 09:30:00,58.04,58.13,57.66,57.77,1079517.0,45.3822,45.4526,45.0851,45.1711,1079517.0
2021-04-08 09:35:00,57.78,57.78,57.55,57.58,505691.0,45.179,45.179,44.9991,45.0226,505691.0
2021-04-08 09:40:00,57.58,57.7,57.53,57.68,351641.0,45.0226,45.1164,44.9835,45.1008,351641.0
2021-04-08 09:45:00,57.68,57.71,57.59,57.62,325275.0,45.1008,45.1242,45.0304,45.0538,325275.0
2021-04-08 09:50:00,57.62,57.79,57.61,57.78,311512.0,45.0538,45.1868,45.046,45.179,311512.0
2021-04-08 09:55:00,57.79,57.84,57.74,57.75,201103.0,45.1868,45.2259,45.1477,45.1555,201103.0
2021-04-08 10:00:00,57.76,57.85,57.73,57.81,158370.0,45.1633,45.2337,45.1399,45.2024,158370.0
2021-04-08 10:05:00,57.81,57.89,57.78,57.79,120054.0,45.2024,45.265,45.179,45.1868,120054.0
2021-04-08 10:10:00,57.78,57.91,57.77,57.87,147146.0,45.179,45.2806,45.1711,45.2493,147146.0
2021-04-08 10:15:00,57.87,57.87,57.78,57.8,121324.0,45.2493,45.2493,45.179,45.1946,121324.0
2021-04-08 10:20:00,57.8,57.81,57.74,57.75,140545.0,45.1946,45.2024,45.1477,45.1555,140545.0
2021-04-08 10:25:00,57.76,57.83,57.73,57.83,176755.0,45.1633,45.218,45.1399,45.218,176755.0
2021-04-08 10:30:00,57.83,57.83,57.7,57.73,154431.0,45.218,45.218,45.1164,45.1399,154431.0
2021-04-08 10:35:00,57.74,57.77,57.72,57.72,111772.0,45.1477,45.1711,45.132,45.132,111772.0
2021-04-08 10:40:00,57.72,57.73,57.66,57.67,115531.0,45.132,45.1399,45.0851,45.0929,115531.0
2021-04-08 10:45:00,57.67,57.69,57.63,57.66,157246.0,45.0929,45.1086,45.0617,45.0851,157246.0
2021-04-08 10:50:00,57.66,57.7,57.65,57.68,94637.0,45.0851,45.1164,45.0773,45.1008,94637.0
2021-04-08 10:55:00,57.67,57.68,57.62,57.63,118119.0,45.0929,45.1008,45.0538,45.0617,118119.0
2021-04-08 11:00:00,57.62,57.68,57.61,57.66,178256.0,45.0538,45.1008,45.046,45.0851,178256.0
2021-04-08 11:05:00,57.66,57.67,57.63,57.66,63523.0,45.0851,45.0929,45.0617,45.0851,63523.0
2021-04-08 11:10:00,57.65,57.68,57.64,57.66,164719.0,45.0773,45.1008,45.0695,45.0851,164719.0
2021-04-08 11:15:00,57.65,57.66,57.61,57.64,143095.0,45.0773,45.0851,45.046,45.0695,143095.0
2021-04-08 11:20:00,57.64,57.67,57.63,57.66,126953.0,45.0695,45.0929,45.0617,45.0851,126953.0
2021-04-08 11:25:00,57.67,57.71,57.67,57.69,117086.0,45.0929,45.1242,45.0929,45.1086,117086.0
2021-04-08 11:30:00,57.69,57.7,57.67,57.69,103709.0,45.1086,45.1164,45.0929,45.1086,103709.0
2021-04-08 11:35:00,57.69,57.7,57.67,57.67,74630.0,45.1086,45.1164,45.0929,45.0929,74630.0
2021-04-08 11:40:00,57.67,57.68,57.61,57.63,149830.0,45.0929,45.1008,45.046,45.0617,149830.0
2021-04-08 11:45:00,57.62,57.63,57.59,57.61,125712.0,45.0538,45.0617,45.0304,45.046,125712.0
2021-04-08 11:50:00,57.61,57.67,57.61,57.64,80150.0,45.046,45.0929,45.046,45.0695,80150.0
2021-04-08 11:55:00,57.65,57.65,57.63,57.63,70194.0,45.0773,45.0773,45.0617,45.0617,70194.0
2021-04-08 12:00:00,57.64,57.65,57.61,57.64,59453.0,45.0695,45.0773,45.046,45.0695,59453.0
2021-04-08 12:05:00,57.65,57.65,57.59,57.61,120310.0,45.0773,45.0773,45.0304,45.046,120310.0
2021-04-08 12:10:00,57.61,57.65,57.61,57.64,76010.0,45.046,45.0773,45.046,45.0695,76010.0
2021-04-08 12:15:00,57.64,57.66,57.62,57.64,98735.0,45.0695,45.0851,45.0538,45.0695,98735.0
2021-04-08 12:20:00,57.64,57.71,57.63,57.69,223273.0,45.0695,45.1242,45.0617,45.1086,223273.0
2021-04-08 12:25:00,57.69,57.7,57.65,57.67,100993.0,45.1086,45.1164,45.0773,45.0929,100993.0
2021-04-08 12:30:00,57.67,57.69,57.65,57.66,113473.0,45.0929,45.1086,45.0773,45.0851,113473.0
2021-04-08 12:35:00,57.66,57.67,57.64,57.67,64019.0,45.0851,45.0929,45.0695,45.0929,64019.0
2021-04-08 12:40:00,57.67,57.67,57.66,57.67,52917.0,45.0929,45.0929,45.0851,45.0929,52917.0
2021-04-08 12:45:00,57.67,57.69,57.66,57.66,83973.0,45.0929,45.1086,45.0851,45.0851,83973.0
2021-04-08 12:50:00,57.67,57.67,57.61,57.63,114814.0,45.0929,45.0929,45.046,45.0617,114814.0
2021-04-08 12:55:00,57.63,57.65,57.6,57.61,85856.0,45.0617,45.0773,45.0382,45.046,85856.0
2021-04-08 13:00:00,57.61,57.61,57.58,57.58,117050.0,45.046,45.046,45.0226,45.0226,117050.0
2021-04-08 13:05:00,57.58,57.59,57.55,57.58,161999.0,45.0226,45.0304,44.9991,45.0226,161999.0
2021-04-08 13:10:00,57.57,57.59,57.55,57.57,78724.0,45.0148,45.0304,44.9991,45.0148,78724.0
2021-04-08 13:15:00,57.57,57.59,57.55,57.58,123203.0,45.0148,45.0304,44.9991,45.0226,123203.0
2021-04-08 13:20:00,57.57,57.58,57.55,57.57,121916.0,45.0148,45.0226,44.9991,45.0148,121916.0
2021-04-08 13:25:00,57.56,57.58,57.55,57.56,74014.0,45.0069,45.0226,44.9991,45.0069,74014.0
2021-04-08 13:30:00,57.55,57.57,57.53,57.56,160475.0,44.9991,45.0148,44.9835,45.0069,160475.0
2021-04-08 13:35:00,57.56,57.58,57.54,57.55,149399.0,45.0069,45.0226,44.9913,44.9991,149399.0
2021-04-08 13:40:00,57.55,57.58,57.54,57.55,84810.0,44.9991,45.0226,44.9913,44.9991,84810.0
2021-04-08 13:45:00,57.55,57.59,57.53,57.59,84832.0,44.9991,45.0304,44.9835,45.0304,84832.0
2021-04-08 13:50:00,57.59,57.61,57.58,57.59,86144.0,45.0304,45.046,45.0226,45.0304,86144.0
2021-04-08 13:55:00,57.58,57.62,57.58,57.61,97033.0,45.0226,45.0538,45.0226,45.046,97033.0
2021-04-08 14:00:00,57.61,57.62,57.57,57.57,111276.0,45.046,45.0538,45.0148,45.0148,111276.0
2021-04-08 14:05:00,57.58,57.61,57.56,57.6,85351.0,45.0226,45.046,45.0069,45.0382,85351.0
2021-04-08 14:10:00,57.59,57.61,57.58,57.61,59065.0,45.0304,45.046,45.0226,45.046,59065.0
2021-04-08 14:15:00,57.6,57.63,57.6,57.63,70331.0,45.0382,45.0617,45.0382,45.0617,70331.0
2021-04-08 14:20:00,57.63,57.63,57.59,57.61,89053.0,45.0617,45.0617,45.0304,45.046,89053.0
2021-04-08 14:25:00,57.61,57.63,57.59,57.62,58934.0,45.046,45.0617,45.0304,45.0538,58934.0
2021-04-08 14:30:00,57.62,57.65,57.61,57.64,81553.0,45.0538,45.0773,45.046,45.0695,81553.0
2021-04-08 14:35:00,57.63,57.66,57.62,57.66,55041.0,45.0617,45.0851,45.0538,45.0851,55041.0
2021-04-08 14:40:00,57.66,57.67,57.63,57.64,102413.0,45.0851,45.0929,45.0617,45.0695,102413.0
2021-04-08 14:45:00,57.65,57.65,57.62,57.63,69080.0,45.0773,45.0773,45.0538,45.0617,69080.0
2021-04-08 14:50:00,57.64,57.65,57.63,57.65,50297.0,45.0695,45.0773,45.0617,45.0773,50297.0
2021-04-08 14:55:00,57.64,57.67,57.64,57.67,76637.0,45.0695,45.0929,45.0695,45.0929,76637.0
2021-04-08 15:00:00,57.67,57.68,57.63,57.64,165112.0,45.0929,45.1008,45.0617,45.0695,165112.0
2021-04-08 15:05:00,57.64,57.65,57.59,57.63,135080.0,45.0695,45.0773,45.0304,45.0617,135080.0
2021-04-08 15:10:00,57.63,57.65,57.62,57.64,89699.0,45.0617,45.0773,45.0538,45.0695,89699.0
2021-04-08 15:15:00,57.63,57.64,57.6,57.62,130793.0,45.0617,45.0695,45.0382,45.0538,130793.0
2021-04-08 15:20:00,57.61,57.62,57.6,57.6,84735.0,45.046,45.0538,45.0382,45.0382,84735.0
2021-04-08 15:25:00,57.6,57.62,57.58,57.6,114486.0,45.0382,45.0538,45.0226,45.0382,114486.0
2021-04-08 15:30:00,57.6,57.61,57.57,57.58,142263.0,45.0382,45.046,45.0148,45.0226,142263.0
2021-04-08 15:35:00,57.58,57.59,57.55,57.58,181724.0,45.0226,45.0304,44.9991,45.0226,181724.0
2021-04-08 15:40:00,57.59,57.6,57.56,57.58,125162.0,45.0304,45.0382,45.0069,45.0226,125162.0
2021-04-08 15:45:00,57.58,57.62,57.56,57.61,344365.0,45.0226,45.0538,45.0069,45.046,344365.0
2021-04-08 15:50:00,57.61,57.65,57.6,57.64,280094.0,45.046,45.0773,45.0382,45.0695,280094.0
2021-04-08 15:55:00,57.64,57.64,57.58,57.59,919029.0,45.0695,45.0695,45.0226,45.0304,919029.0
2021-04-09 09:30:00,57.6,57.74,57.59,57.72,608093.0,45.0382,45.1477,45.0304,45.132,608093.0
2021-04-09 09:35:00,57.73,57.76,57.71,57.75,335256.0,45.1399,45.1633,45.1242,45.1555,335256.0
2021-04-09 09:40:00,57.75,57.8,57.69,57.72,322691.0,45.1555,45.1946,45.1086,45.132,322691.0
2021-04-09 09:45:00,57.71,57.72,57.56,57.59,356838.0,45.1242,45.132,45.0069,45.0304,356838.0
2021-04-09 09:50:00,57.59,57.6,57.53,57.54,256789.0,45.0304,45.0382,44.9835,44.9913,256789.0
2021-04-09 09:55:00,57.54,57.54,57.48,57.51,209546.0,44.9913,44.9913,44.9444,44.9678,209546.0
2021-04-09 10:00:00,57.51,57.53,57.44,57.5,205537.0,44.9678,44.9835,44.9131,44.96,205537.0
2021-04-09 10:05:00,57.5,57.5,57.36,57.39,208135.0,44.96,44.96,44.8505,44.874,208135.0
2021-04-09 10:10:00,57.38,57.43,57.34,57.41,300870.0,44.8662,44.9053,44.8349,44.8896,300870.0
2021-04-09 10:15:00,57.41,57.44,57.36,57.36,130413.0,44.8896,44.9131,44.8505,44.8505,130413.0
2021-04-09 10:20:00,57.37,57.41,57.35,57.39,104254.0,44.8584,44.8896,44.8427,44.874,104254.0
2021-04-09 10:25:00,57.39,57.39,57.33,57.36,107964.0,44.874,44.874,44.8271,44.8505,107964.0
2021-04-09 10:30:00,57.37,57.45,57.36,57.42,67936.0,44.8584,44.9209,44.8505,44.8975,67936.0
2021-04-09 10:35:00,57.42,57.43,57.37,57.38,128973.0,44.8975,44.9053,44.8584,44.8662,128973.0
2021-04-09 10:40:00,57.38,57.39,57.34,57.36,113205.0,44.8662,44.874,44.8349,44.8505,113205.0
2021-04-09 10:45:00,57.36,57.37,57.28,57.29,133486.0,44.8505,44.8584,44.788,44.7958,133486.0
2021-04-09 10:50:00,57.28,57.3,57.25,57.25,131577.0,44.788,44.8036,44.7645,44.7645,131577.0
2021-04-09 10:55:00,57.25,57.33,57.25,57.32,93148.0,44.7645,44.8271,44.7645,44.8193,93148.0
2021-04-09 11:00:00,57.31,57.38,57.31,57.34,87352.0,44.8115,44.8662,44.8115,44.8349,87352.0
2021-04-09 11:05:00,57.35,57.41,57.34,57.4,92899.0,44.8427,44.8896,44.8349,44.8818,92899.0
2021-04-09 11:10:00,57.4,57.42,57.35,57.37,124512.0,44.8818,44.8975,44.8427,44.8584,124512.0
2021-04-09 11:15:00,57.36,57.37,57.32,57.33,74581.0,44.8505,44.8584,44.8193,44.8271,74581.0
2021-04-09 11:20:00,57.33,57.38,57.33,57.38,77742.0,44.8271,44.8662,44.8271,44.8662,77742.0
2021-04-09 11:25:00,57.38,57.41,57.37,57.4,59583.0,44.8662,44.8896,44.8584,44.8818,59583.0
2021-04-09 11:30:00,57.4,57.41,57.38,57.4,67565.0,44.8818,44.8896,44.8662,44.8818,67565.0
2021-04-09 11:35:00,57.4,57.45,57.39,57.43,82989.0,44.8818,44.9209,44.874,44.9053,82989.0
2021-04-09 11:40:00,57.43,57.44,57.4,57.41,62328.0,44.9053,44.9131,44.8818,44.8896,62328.0
2021-04-09 11:45:00,57.41,57.42,57.38,57.4,69282.0,44.8896,44.8975,44.8662,44.8818,69282.0
2021-04-09 11:50:00,57.41,57.45,57.4,57.45,82841.0,44.8896,44.9209,44.8818,44.9209,82841.0
2021-04-09 11:55:00,57.45,57.46,57.43,57.44,79274.0,44.9209,44.9287,44.9053,44.9131,79274.0
2021-04-09 12:00:00,57.44,57.46,57.42,57.43,52051.0,44.9131,44.9287,44.8975,44.9053,52051.0
2021-04-09 12:05:00,57.43,57.44,57.42,57.43,62959.0,44.9053,44.9131,44.8975,44.9053,62959.0
2021-04-09 12:10:00,57.43,57.44,57.39,57.39,58645.0,44.9053,44.9131,44.874,44.874,58645.0
2021-04-09 12:15:00,57.39,57.4,57.35,57.36,69585.0,44.874,44.8818,44.8427,44.8505,69585.0
2021-04-09 12:20:00,57.36,57.36,57.32,57.33,63678.0,44.8505,44.8505,44.8193,44.8271,63678.0
2021-04-09 12:25:00,57.33,57.34,57.31,57.32,71759.0,44.8271,44.8349,44.8115,44.8193,71759.0
2021-04-09 12:30:00,57.32,57.36,57.32,57.34,53257.0,44.8193,44.8505,44.8193,44.8349,53257.0
2021-04-09 12:35:00,57.34,57.35,57.29,57.3,68363.0,44.8349,44.8427,44.7958,44.8036,68363.0
2021-04-09 12:40:00,57.3,57.31,57.28,57.3,61137.0,44.8036,44.8115,44.788,44.8036,61137.0
2021-04-09 12:45:00,57.29,57.32,57.29,57.32,95443.0,44.7958,44.8193,44.7958,44.8193,95443.0
2021-04-09 12:50:00,57.32,57.33,57.29,57.3,56982.0,44.8193,44.8271,44.7958,44.8036,56982.0
2021-04-09 12:55:00,57.29,57.3,57.26,57.27,74401.0,44.7958,44.8036,44.7724,44.7802,74401.0
2021-04-09 13:00:00,57.27,57.3,57.26,57.28,52728.0,44.7802,44.8036,44.7724,44.788,52728.0
2021-04-09 13:05:00,57.27,57.3,57.26,57.3,63218.0,44.7802,44.8036,44.7724,44.8036,63218.0
2021-04-09 13:10:00,57.3,57.33,57.29,57.33,43792.0,44.8036,44.8271,44.7958,44.8271,43792.0
2021-04-09 13:15:00,57.33,57.34,57.3,57.32,61146.0,44.8271,44.8349,44.8036,44.8193,61146.0
2021-04-09 13:20:00,57.33,57.34,57.28,57.29,80975.0,44.8271,44.8349,44.788,44.7958,80975.0
2021-04-09 13:25:00,57.29,57.31,57.29,57.3,55959.0,44.7958,44.8115,44.7958,44.8036,55959.0
2021-04-09 13:30:00,57.3,57.33,57.3,57.33,48665.0,44.8036,44.8271,44.8036,44.8271,48665.0
2021-04-09 13:35:00,57.33,57.34,57.32,57.32,42583.0,44.8271,44.8349,44.8193,44.8193,42583.0
2021-04-09 13:40:00,57.33,57.36,57.31,57.36,59705.0,44.8271,44.8505,44.8115,44.8505,59705.0
2021-04-09 13:45:00,57.36,57.41,57.35,57.4,161161.0,44.8505,44.8896,44.8427,44.8818,161161.0
2021-04-09 13:50:00,57.39,57.4,57.34,57.38,84435.0,44.874,44.8818,44.8349,44.8662,84435.0
2021-04-09 13:55:00,57.38,57.39,57.35,57.39,64780.0,44.8662,44.874,44.8427,44.874,64780.0
2021-04-09 14:00:00,57.38,57.39,57.35,57.37,55093.0,44.8662,44.874,44.8427,44.8584,55093.0
2021-04-09 14:05:00,57.38,57.39,57.35,57.37,49860.0,44.8662,44.874,44.8427,44.8584,49860.0
2021-04-09 14:10:00,57.36,57.37,57.35,57.36,70250.0,44.8505,44.8584,44.8427,44.8505,70250.0
2021-04-09 14:15:00,57.36,57.39,57.35,57.37,53597.0,44.8505,44.874,44.8427,44.8584,53597.0
2021-04-09 14:20:00,57.37,57.4,57.36,57.37,49236.0,44.8584,44.8818,44.8505,44.8584,49236.0
2021-04-09 14:25:00,57.38,57.41,57.37,57.39,80621.0,44.8662,44.8896,44.8584,44.874,80621.0
2021-04-09 14:30:00,57.4,57.41,57.38,57.41,56298.0,44.8818,44.8896,44.8662,44.8896,56298.0
2021-04-09 14:35:00,57.4,57.43,57.4,57.42,71462.0,44.8818,44.9053,44.8818,44.8975,71462.0
2021-04-09 14:40:00,57.41,57.42,57.38,57.39,64061.0,44.8896,44.8975,44.8662,44.874,64061.0
2021-04-09 14:45:00,57.38,57.44,57.38,57.43,67228.0,44.8662,44.9131,44.8662,44.9053,67228.0
2021-04-09 14:50:00,57.43,57.44,57.41,57.44,57007.0,44.9053,44.9131,44.8896,44.9131,57007.0
2021-04-09 14:55:00,57.44,57.45,57.4,57.4,81914.0,44.9131,44.9209,44.8818,44.8818,81914.0
2021-04-09 15:00:00,57.4,57.45,57.4,57.44,139117.0,44.8818,44.9209,44.8818,44.9131,139117.0
2021-04-09 15:05:00,57.44,57.49,57.43,57.48,109934.0,44.9131,44.9522,44.9053,44.9444,109934.0
2021-04-09 15:10:00,57.48,57.52,57.48,57.52,72676.0,44.9444,44.9757,44.9444,44.9757,72676.0
2021-04-09 15:15:00,57.52,57.55,57.51,57.53,126269.0,44.9757,44.9991,44.9678,44.9835,126269.0
2021-04-09 15:20:00,57.52,57.57,57.51,57.56,91642.0,44.9757,45.0148,44.9678,45.0069,91642.0
2021-04-09 15:25:00,57.56,57.57,57.55,57.55,121173.0,45.0069,45.0148,44.9991,44.9991,121173.0
2021-04-09 15:30:00,57.55,57.57,57.53,57.55,178495.0,44.9991,45.0148,44.9835,44.9991,178495.0
2021-04-09 15:35:00,57.55,57.57,57.54,57.57,158188.0,44.9991,45.0148,44.9913,45.0148,158188.0
2021-04-09 15:40:00,57.57,57.58,57.54,57.55,128168.0,45.0148,45.0226,44.9913,44.9991,128168.0
2021-04-09 15:45:00,57.55,57.58,57.55,57.55,209074.0,44.9991,45.0226,44.9991,44.9991,209074.0
2021-04-09 15:50:00,57.56,57.61,57.56,57.58,356683.0,45.0069,45.046,45.0069,45.0226,356683.0
2021-04-09 15:55:00,57.58,57.58,57.46,57.47,1494642.0,45.0226,45.0226,44.9287,44.9366,1494642.0
2021-04-12 09:30:00,57.66,57.67,57.45,57.52,836626.0,45.0851,45.0929,44.9209,44.9757,836626.0
2021-04-12 09:35:00,57.52,57.72,57.52,57.69,276133.0,44.9757,45.132,44.9757,45.1086,276133.0
2021-04-12 09:40:00,57.69,57.71,57.59,57.71,149893.0,45.1086,45.1242,45.0304,45.1242,149893.0
2021-04-12 09:45:00,57.71,57.84,57.7,57.83,252348.0,45.1242,45.2259,45.1164,45.218,252348.0
2021-04-12 09:50:00,57.83,57.89,57.75,57.76,234519.0,45.218,45.265,45.1555,45.1633,234519.0
2021-04-12 09:55:00,57.76,57.88,57.75,57.83,195378.0,45.1633,45.2571,45.1555,45.218,195378.0
2021-04-12 10:00:00,57.83,57.83,57.7,57.73,174262.0,45.218,45.218,45.1164,45.1399,174262.0
2021-04-12 10:05:00,57.73,57.73,57.62,57.64,120754.0,45.1399,45.1399,45.0538,45.0695,120754.0
2021-04-12 10:10:00,57.65,57.67,57.6,57.61,114537.0,45.0773,45.0929,45.0382,45.046,114537.0
2021-04-12 10:15:00,57.6,57.6,57.51,57.51,137463.0,45.0382,45.0382,44.9678,44.9678,137463.0
2021-04-12 10:20:00,57.51,57.56,57.49,57.55,118974.0,44.9678,45.0069,44.9522,44.9991,118974.0
2021-04-12 10:25:00,57.54,57.59,57.54,57.58,117892.0,44.9913,45.0304,44.9913,45.0226,117892.0
2021-04-12 10:30:00,57.57,57.62,57.57,57.59,101443.0,45.0148,45.0538,45.0148,45.0304,101443.0
2021-04-12 10:35:00,57.59,57.62,57.56,57.62,99408.0,45.0304,45.0538,45.0069,45.0538,99408.0
2021-04-12 10:40:00,57.62,57.69,57.61,57.64,154987.0,45.0538,45.1086,45.046,45.0695,154987.0
2021-04-12 10:45:00,57.64,57.65,57.57,57.59,658333.0,45.0695,45.0773,45.0148,45.0304,658333.0
2021-04-12 10:50:00,57.59,57.62,57.56,57.56,210902.0,45.0304,45.0538,45.0069,45.0069,210902.0
2021-04-12 10:55:00,57.56,57.59,57.51,57.58,237991.0,45.0069,45.0304,44.9678,45.0226,237991.0
2021-04-12 11:00:00,57.58,57.59,57.56,57.58,124224.0,45.0226,45.0304,45.0069,45.0226,124224.0
2021-04-12 11:05:00,57.58,57.6,57.56,57.56,108685.0,45.0226,45.0382,45.0069,45.0069,108685.0
2021-04-12 11:10:00,57.57,57.59,57.55,57.57,109852.0,45.0148,45.0304,44.9991,45.0148,109852.0
2021-04-12 11:15:00,57.58,57.64,57.56,57.59,94527.0,45.0226,45.0695,45.0069,45.0304,94527.0
2021-04-12 11:20:00,57.59,57.59,57.57,57.58,67093.0,45.0304,45.0304,45.0148,45.0226,67093.0
2021-04-12 11:25:00,57.58,57.6,57.55,57.55,120269.0,45.0226,45.0382,44.9991,44.9991,120269.0
2021-04-12 11:30:00,57.56,57.59,57.55,57.59,137764.0,45.0069,45.0304,44.9991,45.0304,137764.0
2021-04-12 11:35:00,57.59,57.62,57.57,57.58,236084.0,45.0304,45.0538,45.0148,45.0226,236084.0
2021-04-12 11:40:00,57.58,57.6,57.57,57.59,128552.0,45.0226,45.0382,45.0148,45.0304,128552.0
2021-04-12 11:45:00,57.58,57.6,57.56,57.57,90337.0,45.0226,45.0382,45.0069,45.0148,90337.0
2021-04-12 11:50:00,57.58,57.6,57.56,57.6,92961.0,45.0226,45.0382,45.0069,45.0382,92961.0
2021-04-12 11:55:00,57.6,57.6,57.55,57.55,76926.0,45.0382,45.0382,44.9991,44.9991,76926.0
2021-04-12 12:00:00,57.55,57.57,57.55,57.56,595361.0,44.9991,45.0148,44.9991,45.0069,595361.0
2021-04-12 12:05:00,57.56,57.57,57.55,57.57,56587.0,45.0069,45.0148,44.9991,45.0148,56587.0
2021-04-12 12:10:00,57.56,57.57,57.54,57.54,81771.0,45.0069,45.0148,44.9913,44.9913,81771.0
2021-04-12 12:15:00,57.55,57.56,57.53,57.55,115632.0,44.9991,45.0069,44.9835,44.9991,115632.0
2021-04-12 12:20:00,57.55,57.55,57.53,57.54,119280.0,44.9991,44.9991,44.9835,44.9913,119280.0
2021-04-12 12:25:00,57.53,57.57,57.53,57.56,227390.0,44.9835,45.0148,44.9835,45.0069,227390.0
2021-04-12 12:30:00,57.55,57.58,57.54,57.54,283419.0,44.9991,45.0226,44.9913,44.9913,283419.0
2021-04-12 12:35:00,57.54,57.55,57.51,57.53,141898.0,44.9913,44.9991,44.9678,44.9835,141898.0
2021-04-12 12:40:00,57.53,57.56,57.52,57.54,107826.0,44.9835,45.0069,44.9757,44.9913,107826.0
2021-04-12 12:45:00,57.54,57.54,57.51,57.52,72563.0,44.9913,44.9913,44.9678,44.9757,72563.0
2021-04-12 12:50:00,57.52,57.53,57.5,57.51,104744.0,44.9757,44.9835,44.96,44.9678,104744.0
2021-04-12 12:55:00,57.51,57.52,57.49,57.5,141736.0,44.9678,44.9757,44.9522,44.96,141736.0
2021-04-12 13:00:00,57.5,57.5,57.47,57.48,81078.0,44.96,44.96,44.9366,44.9444,81078.0
2021-04-12 13:05:00,57.48,57.51,57.47,57.49,70798.0,44.9444,44.9678,44.9366,44.9522,70798.0
2021-04-12 13:10:00,57.48,57.52,57.48,57.5,70735.0,44.9444,44.9757,44.9444,44.96,70735.0
2021-04-12 13:15:00,57.5,57.53,57.48,57.51,118143.0,44.96,44.9835,44.9444,44.9678,118143.0
2021-04-12 13:20:00,57.51,57.52,57.5,57.5,41823.0,44.9678,44.9757,44.96,44.96,41823.0
2021-04-12 13:25:00,57.5,57.52,57.49,57.5,38633.0,44.96,44.9757,44.9522,44.96,38633.0
2021-04-12 13:30:00,57.5,57.5,57.47,57.48,72002.0,44.96,44.96,44.9366,44.9444,72002.0
2021-04-12 13:35:00,57.48,57.51,57.47,57.49,146004.0,44.9444,44.9678,44.9366,44.9522,146004.0
2021-04-12 13:40:00,57.49,57.51,57.49,57.51,677066.0,44.9522,44.9678,44.9522,44.9678,677066.0
2021-04-12 13:45:00,57.5,57.53,57.5,57.52,84459.0,44.96,44.9835,44.96,44.9757,84459.0
2021-04-12 13:50:00,57.52,57.54,57.51,57.54,103940.0,44.9757,44.9913,44.9678,44.9913,103940.0
2021-04-12 13:55:00,57.54,57.54,57.48,57.5,72498.0,44.9913,44.9913,44.9444,44.96,72498.0
2021-04-12 14:00:00,57.51,57.52,57.48,57.49,162802.0,44.9678,44.9757,44.9444,44.9522,162802.0
2021-04-12 14:05:00,57.48,57.51,57.48,57.5,105784.0,44.9444,44.9678,44.9444,44.96,105784.0
2021-04-12 14:10:00,57.5,57.5,57.48,57.5,69634.0,44.96,44.96,44.9444,44.96,69634.0
2021-04-12 14:15:00,57.5,57.53,57.49,57.53,124897.0,44.96,44.9835,44.9522,44.9835,124897.0
2021-04-12 14:20:00,57.53,57.54,57.51,57.52,69109.0,44.9835,44.9913,44.9678,44.9757,69109.0
2021-04-12 14:25:00,57.52,57.52,57.47,57.48,88384.0,44.9757,44.9757,44.9366,44.9444,88384.0
2021-04-12 14:30:00,57.48,57.49,57.46,57.48,95194.0,44.9444,44.9522,44.9287,44.9444,95194.0
2021-04-12 14:35:00,57.48,57.5,57.47,57.48,69318.0,44.9444,44.96,44.9366,44.9444,69318.0
2021-04-12 14:40:00,57.49,57.49,57.46,57.48,124778.0,44.9522,44.9522,44.9287,44.9444,124778.0
2021-04-12 14:45:00,57.48,57.5,57.46,57.48,77682.0,44.9444,44.96,44.9287,44.9444,77682.0
2021-04-12 14:50:00,57.49,57.5,57.46,57.48,102852.0,44.9522,44.96,44.9287,44.9444,102852.0
2021-04-12 14:55:00,57.48,57.5,57.47,57.49,100284.0,44.9444,44.96,44.9366,44.9522,100284.0
2021-04-12 15:00:00,57.49,57.5,57.48,57.5,216154.0,44.9522,44.96,44.9444,44.96,216154.0
2021-04-12 15:05:00,57.5,57.51,57.49,57.49,168807.0,44.96,44.9678,44.9522,44.9522,168807.0
2021-04-12 15:10:00,57.5,57.5,57.45,57.46,92228.0,44.96,44.96,44.9209,44.9287,92228.0
2021-04-12 15:15:00,57.46,57.46,57.42,57.45,93824.0,44.9287,44.9287,44.8975,44.9209,93824.0
2021-04-12 15:20:00,57.45,57.46,57.43,57.44,119373.0,44.9209,44.9287,44.9053,44.9131,119373.0
2021-04-12 15:25:00,57.43,57.49,57.43,57.48,104732.0,44.9053,44.9522,44.9053,44.9444,104732.0
2021-04-12 15:30:00,57.48,57.52,57.47,57.52,787472.0,44.9444,44.9757,44.9366,44.9757,787472.0
2021-04-12 15:35:00,57.52,57.53,57.5,57.52,394927.0,44.9757,44.9835,44.96,44.9757,394927.0
2021-04-12 15:40:00,57.52,57.53,57.48,57.5,285138.0,44.9757,44.9835,44.9444,44.96,285138.0
2021-04-12 15:45:00,57.51,57.54,57.48,57.53,1052911.0,44.9678,44.9913,44.9444,44.9835,1052911.0
2021-04-12 15:50:00,57.53,57.55,57.49,57.5,707817.0,44.9835,44.9991,44.9522,44.96,707817.0
2021-04-12 15:55:00,57.51,57.55,57.43,57.55,1092970.0,44.9678,44.9991,44.9053,44.9991,1092970.0
2021-04-13 09:30:00,57.37,57.44,57.16,57.38,1016871.0,44.8584,44.9131,44.6942,44.8662,1016871.0
2021-04-13 09:35:00,57.37,57.45,57.3,57.4,402962.0,44.8584,44.9209,44.8036,44.8818,402962.0
2021-04-13 09:40:00,57.39,57.49,57.29,57.41,496061.0,44.874,44.9522,44.7958,44.8896,496061.0
2021-04-13 09:45:00,57.4,57.47,57.33,57.43,272039.0,44.8818,44.9366,44.8271,44.9053,272039.0
2021-04-13 09:50:00,57.43,57.49,57.38,57.41,191453.0,44.9053,44.9522,44.8662,44.8896,191453.0
2021-04-13 09:55:00,57.41,57.5,57.39,57.49,481683.0,44.8896,44.96,44.874,44.9522,481683.0
2021-04-13 10:00:00,57.49,57.7,57.48,57.69,323758.0,44.9522,45.1164,44.9444,45.1086,323758.0
2021-04-13 10:05:00,57.69,57.76,57.63,57.65,245111.0,45.1086,45.1633,45.0617,45.0773,245111.0
2021-04-13 10:10:00,57.65,57.73,57.64,57.68,109439.0,45.0773,45.1399,45.0695,45.1008,109439.0
2021-04-13 10:15:00,57.68,57.69,57.57,57.59,163348.0,45.1008,45.1086,45.0148,45.0304,163348.0
2021-04-13 10:20:00,57.59,57.6,57.53,57.55,160211.0,45.0304,45.0382,44.9835,44.9991,160211.0
2021-04-13 10:25:00,57.55,57.56,57.42,57.42,230039.0,44.9991,45.0069,44.8975,44.8975,230039.0
2021-04-13 10:30:00,57.43,57.44,57.37,57.41,189799.0,44.9053,44.9131,44.8584,44.8896,189799.0
2021-04-13 10:35:00,57.41,57.43,57.38,57.42,143206.0,44.8896,44.9053,44.8662,44.8975,143206.0
2021-04-13 10:40:00,57.43,57.5,57.41,57.47,101996.0,44.9053,44.96,44.8896,44.9366,101996.0
2021-04-13 10:45:00,57.47,57.58,57.47,57.56,162120.0,44.9366,45.0226,44.9366,45.0069,162120.0
2021-04-13 10:50:00,57.56,57.57,57.51,57.52,117443.0,45.0069,45.0148,44.9678,44.9757,117443.0
2021-04-13 10:55:00,57.51,57.55,57.5,57.54,78192.0,44.9678,44.9991,44.96,44.9913,78192.0
2021-04-13 11:00:00,57.53,57.56,57.51,57.52,96677.0,44.9835,45.0069,44.9678,44.9757,96677.0
2021-04-13 11:05:00,57.52,57.58,57.49,57.57,118061.0,44.9757,45.0226,44.9522,45.0148,118061.0
2021-04-13 11:10:00,57.58,57.6,57.56,57.58,90896.0,45.0226,45.0382,45.0069,45.0226,90896.0
2021-04-13 11:15:00,57.58,57.66,57.58,57.61,120548.0,45.0226,45.0851,45.0226,45.046,120548.0
2021-04-13 11:20:00,57.62,57.67,57.62,57.64,68299.0,45.0538,45.0929,45.0538,45.0695,68299.0
2021-04-13 11:25:00,57.64,57.65,57.59,57.63,67835.0,45.0695,45.0773,45.0304,45.0617,67835.0
2021-04-13 11:30:00,57.62,57.65,57.6,57.64,78920.0,45.0538,45.0773,45.0382,45.0695,78920.0
2021-04-13 11:35:00,57.64,57.69,57.63,57.68,50120.0,45.0695,45.1086,45.0617,45.1008,50120.0
2021-04-13 11:40:00,57.67,57.69,57.64,57.65,40607.0,45.0929,45.1086,45.0695,45.0773,40607.0
2021-04-13 11:45:00,57.65,57.67,57.63,57.65,55798.0,45.0773,45.0929,45.0617,45.0773,55798.0
2021-04-13 11:50:00,57.65,57.65,57.61,57.61,56028.0,45.0773,45.0773,45.046,45.046,56028.0
2021-04-13 11:55:00,57.62,57.65,57.59,57.6,94512.0,45.0538,45.0773,45.0304,45.0382,94512.0
2021-04-13 12:00:00,57.61,57.62,57.59,57.61,56427.0,45.046,45.0538,45.0304,45.046,56427.0
2021-04-13 12:05:00,57.61,57.61,57.57,57.58,37981.0,45.046,45.046,45.0148,45.0226,37981.0
2021-04-13 12:10:00,57.58,57.58,57.55,57.55,66207.0,45.0226,45.0226,44.9991,44.9991,66207.0
2021-04-13 12:15:00,57.56,57.59,57.55,57.57,77178.0,45.0069,45.0304,44.9991,45.0148,77178.0
2021-04-13 12:20:00,57.57,57.62,57.56,57.6,75651.0,45.0148,45.0538,45.0069,45.0382,75651.0
2021-04-13 12:25:00,57.6,57.65,57.58,57.61,45497.0,45.0382,45.0773,45.0226,45.046,45497.0
2021-04-13 12:30:00,57.61,57.62,57.6,57.6,37702.0,45.046,45.0538,45.0382,45.0382,37702.0
2021-04-13 12:35:00,57.6,57.62,57.59,57.62,38544.0,45.0382,45.0538,45.0304,45.0538,38544.0
2021-04-13 12:40:00,57.62,57.65,57.61,57.64,75081.0,45.0538,45.0773,45.046,45.0695,75081.0
2021-04-13 12:45:00,57.63,57.64,57.6,57.6,57816.0,45.0617,45.0695,45.0382,45.0382,57816.0
2021-04-13 12:50:00,57.6,57.6,57.57,57.57,49982.0,45.0382,45.0382,45.0148,45.0148,49982.0
2021-04-13 12:55:00,57.57,57.58,57.55,57.55,38226.0,45.0148,45.0226,44.9991,44.9991,38226.0
2021-04-13 13:00:00,57.56,57.56,57.53,57.55,52776.0,45.0069,45.0069,44.9835,44.9991,52776.0
2021-04-13 13:05:00,57.56,57.57,57.51,57.53,38231.0,45.0069,45.0148,44.9678,44.9835,38231.0
2021-04-13 13:10:00,57.53,57.54,57.5,57.52,42407.0,44.9835,44.9913,44.96,44.9757,42407.0
2021-04-13 13:15:00,57.51,57.52,57.49,57.51,57239.0,44.9678,44.9757,44.9522,44.9678,57239.0
2021-04-13 13:20:00,57.5,57.52,57.48,57.5,44026.0,44.96,44.9757,44.9444,44.96,44026.0
2021-04-13 13:25:00,57.5,57.51,57.46,57.47,48601.0,44.96,44.9678,44.9287,44.9366,48601.0
2021-04-13 13:30:00,57.48,57.5,57.45,57.47,95311.0,44.9444,44.96,44.9209,44.9366,95311.0
2021-04-13 13:35:00,57.47,57.48,57.46,57.47,56583.0,44.9366,44.9444,44.9287,44.9366,56583.0
2021-04-13 13:40:00,57.46,57.49,57.46,57.48,65906.0,44.9287,44.9522,44.9287,44.9444,65906.0
2021-04-13 13:45:00,57.48,57.5,57.47,57.49,92747.0,44.9444,44.96,44.9366,44.9522,92747.0
2021-04-13 13:50:00,57.5,57.5,57.47,57.5,83130.0,44.96,44.96,44.9366,44.96,83130.0
2021-04-13 13:55:00,57.5,57.54,57.48,57.51,92646.0,44.96,44.9913,44.9444,44.9678,92646.0
2021-04-13 14:00:00,57.52,57.55,57.51,57.54,65806.0,44.9757,44.9991,44.9678,44.9913,65806.0
2021-04-13 14:05:00,57.54,57.55,57.47,57.48,76519.0,44.9913,44.9991,44.9366,44.9444,76519.0
2021-04-13 14:10:00,57.48,57.52,57.47,57.51,72609.0,44.9444,44.9757,44.9366,44.9678,72609.0
2021-04-13 14:15:00,57.5,57.55,57.5,57.54,57592.0,44.96,44.9991,44.96,44.9913,57592.0
2021-04-13 14:20:00,57.55,57.57,57.53,57.54,51038.0,44.9991,45.0148,44.9835,44.9913,51038.0
2021-04-13 14:25:00,57.54,57.57,57.52,57.57,59231.0,44.9913,45.0148,44.9757,45.0148,59231.0
2021-04-13 14:30:00,57.57,57.59,57.55,57.57,85434.0,45.0148,45.0304,44.9991,45.0148,85434.0
2021-04-13 14:35:00,57.56,57.58,57.55,57.58,62242.0,45.0069,45.0226,44.9991,45.0226,62242.0
2021-04-13 14:40:00,57.58,57.6,57.56,57.6,72052.0,45.0226,45.0382,45.0069,45.0382,72052.0
2021-04-13 14:45:00,57.6,57.6,57.57,57.58,59462.0,45.0382,45.0382,45.0148,45.0226,59462.0
2021-04-13 14:50:00,57.58,57.61,57.57,57.61,115728.0,45.0226,45.046,45.0148,45.046,115728.0
2021-04-13 14:55:00,57.61,57.62,57.6,57.62,62484.0,45.046,45.0538,45.0382,45.0538,62484.0
2021-04-13 15:00:00,57.62,57.64,57.6,57.64,96519.0,45.0538,45.0695,45.0382,45.0695,96519.0
2021-04-13 15:05:00,57.64,57.67,57.61,57.65,169333.0,45.0695,45.0929,45.046,45.0773,169333.0
2021-04-13 15:10:00,57.65,57.67,57.61,57.62,85148.0,45.0773,45.0929,45.046,45.0538,85148.0
2021-04-13 15:15:00,57.62,57.64,57.59,57.64,65925.0,45.0538,45.0695,45.0304,45.0695,65925.0
2021-04-13 15:20:00,57.64,57.67,57.62,57.63,99740.0,45.0695,45.0929,45.0538,45.0617,99740.0
2021-04-13 15:25:00,57.64,57.68,57.63,57.67,122862.0,45.0695,45.1008,45.0617,45.0929,122862.0
2021-04-13 15:30:00,57.67,57.7,57.66,57.69,112148.0,45.0929,45.1164,45.0851,45.1086,112148.0
2021-04-13 15:35:00,57.69,57.7,57.6,57.61,109252.0,45.1086,45.1164,45.0382,45.046,109252.0
2021-04-13 15:40:00,57.61,57.61,57.55,57.57,147793.0,45.046,45.046,44.9991,45.0148,147793.0
2021-04-13 15:45:00,57.57,57.63,57.56,57.62,151935.0,45.0148,45.0617,45.0069,45.0538,151935.0
2021-04-13 15:50:00,57.62,57.65,57.61,57.63,255910.0,45.0538,45.0773,45.046,45.0617,255910.0
2021-04-13 15:55:00,57.64,57.72,57.61,57.62,680679.0,45.0695,45.132,45.046,45.0538,680679.0
2021-04-14 09:30:00,57.52,57.61,57.35,57.38,422064.0,44.9757,45.046,44.8427,44.8662,422064.0
2021-04-14 09:35:00,57.39,57.43,57.29,57.43,242390.0,44.874,44.9053,44.7958,44.9053,242390.0
2021-04-14 09:40:00,57.43,57.55,57.42,57.47,177358.0,44.9053,44.9991,44.8975,44.9366,177358.0
2021-04-14 09:45:00,57.46,57.47,57.33,57.42,258162.0,44.9287,44.9366,44.8271,44.8975,258162.0
2021-04-14 09:50:00,57.42,57.42,57.34,57.41,167409.0,44.8975,44.8975,44.8349,44.8896,167409.0
2021-04-14 09:55:00,57.41,57.42,57.31,57.39,215054.0,44.8896,44.8975,44.8115,44.874,215054.0
2021-04-14 10:00:00,57.38,57.54,57.38,57.51,249026.0,44.8662,44.9913,44.8662,44.9678,249026.0
2021-04-14 10:05:00,57.51,57.6,57.49,57.52,225833.0,44.9678,45.0382,44.9522,44.9757,225833.0
2021-04-14 10:10:00,57.51,57.56,57.49,57.51,147205.0,44.9678,45.0069,44.9522,44.9678,147205.0
2021-04-14 10:15:00,57.52,57.57,57.5,57.53,108217.0,44.9757,45.0148,44.96,44.9835,108217.0
2021-04-14 10:20:00,57.53,57.64,57.52,57.63,137807.0,44.9835,45.0695,44.9757,45.0617,137807.0
2021-04-14 10:25:00,57.64,57.75,57.63,57.65,191035.0,45.0695,45.1555,45.0617,45.0773,191035.0
2021-04-14 10:30:00,57.65,57.72,57.62,57.64,208660.0,45.0773,45.132,45.0538,45.0695,208660.0
2021-04-14 10:35:00,57.64,57.67,57.62,57.63,85772.0,45.0695,45.0929,45.0538,45.0617,85772.0
2021-04-14 10:40:00,57.64,57.67,57.57,57.58,102128.0,45.0695,45.0929,45.0148,45.0226,102128.0
2021-04-14 10:45:00,57.58,57.58,57.5,57.5,142932.0,45.0226,45.0226,44.96,44.96,142932.0
2021-04-14 10:50:00,57.51,57.52,57.48,57.5,95740.0,44.9678,44.9757,44.9444,44.96,95740.0
2021-04-14 10:55:00,57.5,57.53,57.47,57.52,129558.0,44.96,44.9835,44.9366,44.9757,129558.0
2021-04-14 11:00:00,57.52,57.59,57.49,57.58,125055.0,44.9757,45.0304,44.9522,45.0226,125055.0
2021-04-14 11:05:00,57.59,57.72,57.58,57.68,234077.0,45.0304,45.132,45.0226,45.1008,234077.0
2021-04-14 11:10:00,57.68,57.73,57.66,57.72,128950.0,45.1008,45.1399,45.0851,45.132,128950.0
2021-04-14 11:15:00,57.71,57.83,57.71,57.83,200777.0,45.1242,45.218,45.1242,45.218,200777.0
2021-04-14 11:20:00,57.82,57.92,57.82,57.88,147737.0,45.2102,45.2884,45.2102,45.2571,147737.0
2021-04-14 11:25:00,57.88,57.94,57.86,57.93,127729.0,45.2571,45.3041,45.2415,45.2962,127729.0
2021-04-14 11:30:00,57.94,58.08,57.93,58.08,582608.0,45.3041,45.4135,45.2962,45.4135,582608.0
2021-04-14 11:35:00,58.07,58.13,58.02,58.05,257067.0,45.4057,45.4526,45.3666,45.3901,257067.0
2021-04-14 11:40:00,58.05,58.08,58.01,58.05,157456.0,45.3901,45.4135,45.3588,45.3901,157456.0
2021-04-14 11:45:00,58.05,58.08,57.94,57.97,117977.0,45.3901,45.4135,45.3041,45.3275,117977.0
2021-04-14 11:50:00,57.97,57.99,57.9,57.92,119635.0,45.3275,45.3432,45.2728,45.2884,119635.0
2021-04-14 11:55:00,57.92,57.96,57.9,57.92,64825.0,45.2884,45.3197,45.2728,45.2884,64825.0
2021-04-14 12:00:00,57.92,57.98,57.91,57.92,73567.0,45.2884,45.3353,45.2806,45.2884,73567.0
2021-04-14 12:05:00,57.92,57.93,57.85,57.86,63886.0,45.2884,45.2962,45.2337,45.2415,63886.0
2021-04-14 12:10:00,57.86,57.86,57.8,57.8,57461.0,45.2415,45.2415,45.1946,45.1946,57461.0
2021-04-14 12:15:00,57.8,57.81,57.77,57.8,43143.0,45.1946,45.2024,45.1711,45.1946,43143.0
2021-04-14 12:20:00,57.8,57.8,57.74,57.76,81140.0,45.1946,45.1946,45.1477,45.1633,81140.0
2021-04-14 12:25:00,57.75,57.77,57.72,57.75,53023.0,45.1555,45.1711,45.132,45.1555,53023.0
2021-04-14 12:30:00,57.74,57.75,57.68,57.71,75161.0,45.1477,45.1555,45.1008,45.1242,75161.0
2021-04-14 12:35:00,57.71,57.73,57.69,57.69,40273.0,45.1242,45.1399,45.1086,45.1086,40273.0
2021-04-14 12:40:00,57.7,57.73,57.69,57.7,57813.0,45.1164,45.1399,45.1086,45.1164,57813.0
2021-04-14 12:45:00,57.7,57.72,57.68,57.72,39752.0,45.1164,45.132,45.1008,45.132,39752.0
2021-04-14 12:50:00,57.72,57.73,57.69,57.72,40917.0,45.132,45.1399,45.1086,45.132,40917.0
2021-04-14 12:55:00,57.72,57.73,57.69,57.71,51887.0,45.132,45.1399,45.1086,45.1242,51887.0
2021-04-14 13:00:00,57.71,57.76,57.69,57.76,56873.0,45.1242,45.1633,45.1086,45.1633,56873.0
2021-04-14 13:05:00,57.76,57.79,57.74,57.75,88915.0,45.1633,45.1868,45.1477,45.1555,88915.0
2021-04-14 13:10:00,57.76,57.78,57.71,57.73,98824.0,45.1633,45.179,45.1242,45.1399,98824.0
2021-04-14 13:15:00,57.73,57.75,57.67,57.68,104425.0,45.1399,45.1555,45.0929,45.1008,104425.0
2021-04-14 13:20:00,57.68,57.72,57.66,57.71,62874.0,45.1008,45.132,45.0851,45.1242,62874.0
2021-04-14 13:25:00,57.71,57.77,57.7,57.76,83966.0,45.1242,45.1711,45.1164,45.1633,83966.0
2021-04-14 13:30:00,57.77,57.79,57.73,57.75,57909.0,45.1711,45.1868,45.1399,45.1555,57909.0
2021-04-14 13:35:00,57.74,57.75,57.7,57.72,65351.0,45.1477,45.1555,45.1164,45.132,65351.0
2021-04-14 13:40:00,57.72,57.76,57.71,57.75,79061.0,45.132,45.1633,45.1242,45.1555,79061.0
2021-04-14 13:45:00,57.75,57.78,57.71,57.75,154292.0,45.1555,45.179,45.1242,45.1555,154292.0
2021-04-14 13:50:00,57.74,57.77,57.72,57.77,89562.0,45.1477,45.1711,45.132,45.1711,89562.0
2021-04-14 13:55:00,57.76,57.78,57.71,57.75,72583.0,45.1633,45.179,45.1242,45.1555,72583.0
2021-04-14 14:00:00,57.74,57.79,57.73,57.78,93064.0,45.1477,45.1868,45.1399,45.179,93064.0
2021-04-14 14:05:00,57.78,57.78,57.72,57.74,98379.0,45.179,45.179,45.132,45.1477,98379.0
2021-04-14 14:10:00,57.74,57.78,57.74,57.77,60168.0,45.1477,45.179,45.1477,45.1711,60168.0
2021-04-14 14:15:00,57.76,57.78,57.7,57.73,82651.0,45.1633,45.179,45.1164,45.1399,82651.0
2021-04-14 14:20:00,57.73,57.74,57.7,57.73,49965.0,45.1399,45.1477,45.1164,45.1399,49965.0
2021-04-14 14:25:00,57.73,57.78,57.73,57.73,104194.0,45.1399,45.179,45.1399,45.1399,104194.0
2021-04-14 14:30:00,57.73,57.74,57.7,57.71,65614.0,45.1399,45.1477,45.1164,45.1242,65614.0
2021-04-14 14:35:00,57.7,57.71,57.69,57.69,52565.0,45.1164,45.1242,45.1086,45.1086,52565.0
2021-04-14 14:40:00,57.7,57.73,57.69,57.73,39744.0,45.1164,45.1399,45.1086,45.1399,39744.0
2021-04-14 14:45:00,57.72,57.73,57.68,57.69,68486.0,45.132,45.1399,45.1008,45.1086,68486.0
2021-04-14 14:50:00,57.69,57.72,57.68,57.7,54722.0,45.1086,45.132,45.1008,45.1164,54722.0
2021-04-14 14:55:00,57.7,57.78,57.69,57.76,76482.0,45.1164,45.179,45.1086,45.1633,76482.0
2021-04-14 15:00:00,57.75,57.8,57.73,57.78,112433.0,45.1555,45.1946,45.1399,45.179,112433.0
2021-04-14 15:05:00,57.79,57.85,57.78,57.84,94136.0,45.1868,45.2337,45.179,45.2259,94136.0
2021-04-14 15:10:00,57.84,57.86,57.83,57.86,100957.0,45.2259,45.2415,45.218,45.2415,100957.0
2021-04-14 15:15:00,57.86,57.89,57.82,57.83,140259.0,45.2415,45.265,45.2102,45.218,140259.0
2021-04-14 15:20:00,57.82,57.83,57.76,57.77,132960.0,45.2102,45.218,45.1633,45.1711,132960.0
2021-04-14 15:25:00,57.77,57.79,57.74,57.77,121077.0,45.1711,45.1868,45.1477,45.1711,121077.0
2021-04-14 15:30:00,57.78,57.79,57.74,57.77,189905.0,45.179,45.1868,45.1477,45.1711,189905.0
2021-04-14 15:35:00,57.77,57.77,57.7,57.72,135873.0,45.1711,45.1711,45.1164,45.132,135873.0
2021-04-14 15:40:00,57.73,57.74,57.69,57.73,133441.0,45.1399,45.1477,45.1086,45.1399,133441.0
2021-04-14 15:45:00,57.74,57.75,57.66,57.67,174172.0,45.1477,45.1555,45.0851,45.0929,174172.0
2021-04-14 15:50:00,57.67,57.72,57.66,57.71,220580.0,45.0929,45.132,45.0851,45.1242,220580.0
2021-04-14 15:55:00,57.72,57.73,57.64,57.69,914493.0,45.132,45.1399,45.0695,45.1086,914493.0
2021-04-15 09:30:00,57.58,57.87,57.56,57.71,396753.0,45.0226,45.2493,45.0069,45.1242,396753.0
2021-04-15 09:35:00,57.71,57.77,57.54,57.54,261025.0,45.1242,45.1711,44.9913,44.9913,261025.0
2021-04-15 09:40:00,57.55,57.78,57.54,57.72,142410.0,44.9991,45.179,44.9913,45.132,142410.0
2021-04-15 09:45:00,57.73,57.77,57.68,57.74,131217.0,45.1399,45.1711,45.1008,45.1477,131217.0
2021-04-15 09:50:00,57.75,57.76,57.66,57.73,225620.0,45.1555,45.1633,45.0851,45.1399,225620.0
2021-04-15 09:55:00,57.73,57.73,57.56,57.63,198770.0,45.1399,45.1399,45.0069,45.0617,198770.0
2021-04-15 10:00:00,57.63,57.85,57.62,57.78,214915.0,45.0617,45.2337,45.0538,45.179,214915.0
2021-04-15 10:05:00,57.78,57.89,57.73,57.73,242607.0,45.179,45.265,45.1399,45.1399,242607.0
2021-04-15 10:10:00,57.73,57.73,57.56,57.63,275483.0,45.1399,45.1399,45.0069,45.0617,275483.0
2021-04-15 10:15:00,57.63,57.75,57.62,57.69,111388.0,45.0617,45.1555,45.0538,45.1086,111388.0
2021-04-15 10:20:00,57.69,57.75,57.68,57.69,88178.0,45.1086,45.1555,45.1008,45.1086,88178.0
2021-04-15 10:25:00,57.69,57.72,57.63,57.71,87011.0,45.1086,45.132,45.0617,45.1242,87011.0
2021-04-15 10:30:00,57.72,57.85,57.68,57.82,263196.0,45.132,45.2337,45.1008,45.2102,263196.0
2021-04-15 10:35:00,57.81,57.82,57.73,57.77,135031.0,45.2024,45.2102,45.1399,45.1711,135031.0
2021-04-15 10:40:00,57.77,57.8,57.7,57.72,112535.0,45.1711,45.1946,45.1164,45.132,112535.0
2021-04-15 10:45:00,57.72,57.74,57.69,57.72,94729.0,45.132,45.1477,45.1086,45.132,94729.0
2021-04-15 10:50:00,57.71,57.75,57.7,57.73,92861.0,45.1242,45.1555,45.1164,45.1399,92861.0
2021-04-15 10:55:00,57.73,57.76,57.72,57.73,126809.0,45.1399,45.1633,45.132,45.1399,126809.0
2021-04-15 11:00:00,57.73,57.78,57.72,57.75,98290.0,45.1399,45.179,45.132,45.1555,98290.0
2021-04-15 11:05:00,57.75,57.75,57.69,57.7,87097.0,45.1555,45.1555,45.1086,45.1164,87097.0
2021-04-15 11:10:00,57.71,57.74,57.68,57.69,90616.0,45.1242,45.1477,45.1008,45.1086,90616.0
2021-04-15 11:15:00,57.69,57.74,57.69,57.73,85125.0,45.1086,45.1477,45.1086,45.1399,85125.0
2021-04-15 11:20:00,57.72,57.73,57.68,57.71,72590.0,45.132,45.1399,45.1008,45.1242,72590.0
2021-04-15 11:25:00,57.71,57.77,57.7,57.76,100414.0,45.1242,45.1711,45.1164,45.1633,100414.0
2021-04-15 11:30:00,57.77,57.77,57.72,57.73,105627.0,45.1711,45.1711,45.132,45.1399,105627.0
2021-04-15 11:35:00,57.74,57.76,57.68,57.71,124046.0,45.1477,45.1633,45.1008,45.1242,124046.0
2021-04-15 11:40:00,57.71,57.73,57.69,57.71,67506.0,45.1242,45.1399,45.1086,45.1242,67506.0
2021-04-15 11:45:00,57.7,57.71,57.66,57.71,76768.0,45.1164,45.1242,45.0851,45.1242,76768.0
2021-04-15 11:50:00,57.71,57.71,57.67,57.68,67919.0,45.1242,45.1242,45.0929,45.1008,67919.0
2021-04-15 11:55:00,57.68,57.73,57.66,57.69,78355.0,45.1008,45.1399,45.0851,45.1086,78355.0
2021-04-15 12:00:00,57.69,57.76,57.68,57.75,59334.0,45.1086,45.1633,45.1008,45.1555,59334.0
2021-04-15 12:05:00,57.75,57.8,57.74,57.8,113149.0,45.1555,45.1946,45.1477,45.1946,113149.0
2021-04-15 12:10:00,57.79,57.81,57.77,57.78,90294.0,45.1868,45.2024,45.1711,45.179,90294.0
2021-04-15 12:15:00,57.78,57.78,57.72,57.76,66872.0,45.179,45.179,45.132,45.1633,66872.0
2021-04-15 12:20:00,57.77,57.78,57.74,57.78,99898.0,45.1711,45.179,45.1477,45.179,99898.0
2021-04-15 12:25:00,57.78,57.82,57.77,57.8,80127.0,45.179,45.2102,45.1711,45.1946,80127.0
2021-04-15 12:30:00,57.81,57.85,57.8,57.84,95941.0,45.2024,45.2337,45.1946,45.2259,95941.0
2021-04-15 12:35:00,57.83,57.86,57.81,57.85,81296.0,45.218,45.2415,45.2024,45.2337,81296.0
2021-04-15 12:40:00,57.84,57.86,57.83,57.85,51802.0,45.2259,45.2415,45.218,45.2337,51802.0
2021-04-15 12:45:00,57.86,57.86,57.8,57.82,80944.0,45.2415,45.2415,45.1946,45.2102,80944.0
2021-04-15 12:50:00,57.82,57.86,57.81,57.86,81422.0,45.2102,45.2415,45.2024,45.2415,81422.0
2021-04-15 12:55:00,57.86,57.86,57.83,57.83,75632.0,45.2415,45.2415,45.218,45.218,75632.0
2021-04-15 13:00:00,57.83,57.85,57.82,57.85,61438.0,45.218,45.2337,45.2102,45.2337,61438.0
2021-04-15 13:05:00,57.85,57.85,57.81,57.85,83628.0,45.2337,45.2337,45.2024,45.2337,83628.0
2021-04-15 13:10:00,57.85,57.89,57.84,57.86,67165.0,45.2337,45.265,45.2259,45.2415,67165.0
2021-04-15 13:15:00,57.86,57.88,57.82,57.83,59655.0,45.2415,45.2571,45.2102,45.218,59655.0
2021-04-15 13:20:00,57.83,57.84,57.78,57.79,122972.0,45.218,45.2259,45.179,45.1868,122972.0
2021-04-15 13:25:00,57.79,57.8,57.75,57.75,94697.0,45.1868,45.1946,45.1555,45.1555,94697.0
2021-04-15 13:30:00,57.76,57.77,57.72,57.76,133202.0,45.1633,45.1711,45.132,45.1633,133202.0
2021-04-15 13:35:00,57.76,57.79,57.75,57.79,60394.0,45.1633,45.1868,45.1555,45.1868,60394.0
2021-04-15 13:40:00,57.79,57.8,57.76,57.79,56713.0,45.1868,45.1946,45.1633,45.1868,56713.0
2021-04-15 13:45:00,57.79,57.8,57.76,57.77,43444.0,45.1868,45.1946,45.1633,45.1711,43444.0
2021-04-15 13:50:00,57.77,57.77,57.73,57.77,51287.0,45.1711,45.1711,45.1399,45.1711,51287.0
2021-04-15 13:55:00,57.77,57.8,57.76,57.79,105041.0,45.1711,45.1946,45.1633,45.1868,105041.0
2021-04-15 14:00:00,57.79,57.81,57.73,57.75,99074.0,45.1868,45.2024,45.1399,45.1555,99074.0
2021-04-15 14:05:00,57.76,57.77,57.72,57.73,136574.0,45.1633,45.1711,45.132,45.1399,136574.0
2021-04-15 14:10:00,57.73,57.79,57.72,57.77,56315.0,45.1399,45.1868,45.132,45.1711,56315.0
2021-04-15 14:15:00,57.78,57.84,57.77,57.82,119491.0,45.179,45.2259,45.1711,45.2102,119491.0
2021-04-15 14:20:00,57.81,57.84,57.79,57.84,112077.0,45.2024,45.2259,45.1868,45.2259,112077.0
2021-04-15 14:25:00,57.84,57.84,57.8,57.8,97726.0,45.2259,45.2259,45.1946,45.1946,97726.0
2021-04-15 14:30:00,57.8,57.83,57.8,57.82,102603.0,45.1946,45.218,45.1946,45.2102,102603.0
2021-04-15 14:35:00,57.82,57.82,57.78,57.8,71114.0,45.2102,45.2102,45.179,45.1946,71114.0
2021-04-15 14:40:00,57.8,57.82,57.78,57.79,93657.0,45.1946,45.2102,45.179,45.1868,93657.0
2021-04-15 14:45:00,57.79,57.81,57.78,57.8,66678.0,45.1868,45.2024,45.179,45.1946,66678.0
2021-04-15 14:50:00,57.8,57.81,57.77,57.79,76919.0,45.1946,45.2024,45.1711,45.1868,76919.0
2021-04-15 14:55:00,57.8,57.8,57.76,57.77,67748.0,45.1946,45.1946,45.1633,45.1711,67748.0
2021-04-15 15:00:00,57.77,57.78,57.72,57.73,90305.0,45.1711,45.179,45.132,45.1399,90305.0
2021-04-15 15:05:00,57.73,57.76,57.71,57.75,86299.0,45.1399,45.1633,45.1242,45.1555,86299.0
2021-04-15 15:10:00,57.74,57.79,57.73,57.78,80554.0,45.1477,45.1868,45.1399,45.179,80554.0
2021-04-15 15:15:00,57.78,57.82,57.76,57.8,99252.0,45.179,45.2102,45.1633,45.1946,99252.0
2021-04-15 15:20:00,57.8,57.81,57.78,57.8,110261.0,45.1946,45.2024,45.179,45.1946,110261.0
2021-04-15 15:25:00,57.81,57.83,57.79,57.82,134951.0,45.2024,45.218,45.1868,45.2102,134951.0
2021-04-15 15:30:00,57.82,57.83,57.78,57.83,167549.0,45.2102,45.218,45.179,45.218,167549.0
2021-04-15 15:35:00,57.83,57.83,57.77,57.82,100874.0,45.218,45.218,45.1711,45.2102,100874.0
2021-04-15 15:40:00,57.82,57.87,57.81,57.85,168551.0,45.2102,45.2493,45.2024,45.2337,168551.0
2021-04-15 15:45:00,57.85,57.91,57.84,57.86,313184.0,45.2337,45.2806,45.2259,45.2415,313184.0
2021-04-15 15:50:00,57.87,57.87,57.8,57.82,282611.0,45.2493,45.2493,45.1946,45.2102,282611.0
2021-04-15 15:55:00,57.82,57.82,57.66,57.7,1136808.0,45.2102,45.2102,45.0851,45.1164,1136808.0
2021-04-16 09:30:00,58.07,58.07,57.8,57.89,1381051.0,45.4057,45.4057,45.1946,45.265,1381051.0
2021-04-16 09:35:00,57.88,58.09,57.87,58.05,241436.0,45.2571,45.4213,45.2493,45.3901,241436.0
2021-04-16 09:40:00,58.05,58.06,57.94,58.02,261307.0,45.3901,45.3979,45.3041,45.3666,261307.0
2021-04-16 09:45:00,58.01,58.04,57.87,57.88,189658.0,45.3588,45.3822,45.2493,45.2571,189658.0
2021-04-16 09:50:00,57.88,57.95,57.86,57.95,204768.0,45.2571,45.3119,45.2415,45.3119,204768.0
2021-04-16 09:55:00,57.96,57.97,57.9,57.96,154474.0,45.3197,45.3275,45.2728,45.3197,154474.0
2021-04-16 10:00:00,57.96,58.04,57.94,57.95,236173.0,45.3197,45.3822,45.3041,45.3119,236173.0
2021-04-16 10:05:00,57.95,58.05,57.94,57.97,121854.0,45.3119,45.3901,45.3041,45.3275,121854.0
2021-04-16 10:10:00,57.97,58.08,57.96,58.05,166265.0,45.3275,45.4135,45.3197,45.3901,166265.0
2021-04-16 10:15:00,58.06,58.13,58.04,58.11,127368.0,45.3979,45.4526,45.3822,45.437,127368.0
2021-04-16 10:20:00,58.12,58.14,58.03,58.05,123121.0,45.4448,45.4604,45.3744,45.3901,123121.0
2021-04-16 10:25:00,58.04,58.1,58.03,58.09,151633.0,45.3822,45.4292,45.3744,45.4213,151633.0
2021-04-16 10:30:00,58.09,58.13,58.08,58.12,119988.0,45.4213,45.4526,45.4135,45.4448,119988.0
2021-04-16 10:35:00,58.12,58.18,58.11,58.18,154743.0,45.4448,45.4917,45.437,45.4917,154743.0
2021-04-16 10:40:00,58.18,58.21,58.15,58.15,242933.0,45.4917,45.5152,45.4683,45.4683,242933.0
2021-04-16 10:45:00,58.16,58.2,58.08,58.1,114316.0,45.4761,45.5074,45.4135,45.4292,114316.0
2021-04-16 10:50:00,58.09,58.11,58.04,58.11,91165.0,45.4213,45.437,45.3822,45.437,91165.0
2021-04-16 10:55:00,58.11,58.17,58.08,58.09,142841.0,45.437,45.4839,45.4135,45.4213,142841.0
2021-04-16 11:00:00,58.09,58.14,58.07,58.14,130024.0,45.4213,45.4604,45.4057,45.4604,130024.0
2021-04-16 11:05:00,58.14,58.17,58.09,58.14,217761.0,45.4604,45.4839,45.4213,45.4604,217761.0
2021-04-16 11:10:00,58.13,58.21,58.12,58.2,126157.0,45.4526,45.5152,45.4448,45.5074,126157.0
2021-04-16 11:15:00,58.2,58.24,58.17,58.2,85037.0,45.5074,45.5386,45.4839,45.5074,85037.0
2021-04-16 11:20:00,58.2,58.22,58.19,58.19,89272.0,45.5074,45.523,45.4995,45.4995,89272.0
2021-04-16 11:25:00,58.2,58.21,58.15,58.18,87638.0,45.5074,45.5152,45.4683,45.4917,87638.0
2021-04-16 11:30:00,58.18,58.2,58.16,58.16,69972.0,45.4917,45.5074,45.4761,45.4761,69972.0
2021-04-16 11:35:00,58.16,58.2,58.15,58.19,75036.0,45.4761,45.5074,45.4683,45.4995,75036.0
2021-04-16 11:40:00,58.19,58.19,58.12,58.17,82870.0,45.4995,45.4995,45.4448,45.4839,82870.0
2021-04-16 11:45:00,58.17,58.2,58.14,58.16,72165.0,45.4839,45.5074,45.4604,45.4761,72165.0
2021-04-16 11:50:00,58.15,58.16,58.14,58.16,64269.0,45.4683,45.4761,45.4604,45.4761,64269.0
2021-04-16 11:55:00,58.15,58.17,58.12,58.16,107228.0,45.4683,45.4839,45.4448,45.4761,107228.0
2021-04-16 12:00:00,58.16,58.17,58.15,58.17,61403.0,45.4761,45.4839,45.4683,45.4839,61403.0
2021-04-16 12:05:00,58.17,58.19,58.14,58.19,71094.0,45.4839,45.4995,45.4604,45.4995,71094.0
2021-04-16 12:10:00,58.19,58.22,58.15,58.22,128932.0,45.4995,45.523,45.4683,45.523,128932.0
2021-04-16 12:15:00,58.21,58.22,58.19,58.21,67053.0,45.5152,45.523,45.4995,45.5152,67053.0
2021-04-16 12:20:00,58.21,58.26,58.2,58.25,118734.0,45.5152,45.5543,45.5074,45.5465,118734.0
2021-04-16 12:25:00,58.26,58.27,58.24,58.25,64120.0,45.5543,45.5621,45.5386,45.5465,64120.0
2021-04-16 12:30:00,58.25,58.29,58.24,58.29,60661.0,45.5465,45.5777,45.5386,45.5777,60661.0
2021-04-16 12:35:00,58.28,58.29,58.25,58.26,59955.0,45.5699,45.5777,45.5465,45.5543,59955.0
2021-04-16 12:40:00,58.26,58.26,58.24,58.26,70778.0,45.5543,45.5543,45.5386,45.5543,70778.0
2021-04-16 12:45:00,58.25,58.28,58.2,58.21,117626.0,45.5465,45.5699,45.5074,45.5152,117626.0
2021-04-16 12:50:00,58.21,58.26,58.21,58.23,64158.0,45.5152,45.5543,45.5152,45.5308,64158.0
2021-04-16 12:55:00,58.23,58.25,58.21,58.23,46239.0,45.5308,45.5465,45.5152,45.5308,46239.0
2021-04-16 13:00:00,58.23,58.23,58.16,58.17,76692.0,45.5308,45.5308,45.4761,45.4839,76692.0
2021-04-16 13:05:00,58.18,58.21,58.17,58.2,62730.0,45.4917,45.5152,45.4839,45.5074,62730.0
2021-04-16 13:10:00,58.19,58.19,58.16,58.19,48828.0,45.4995,45.4995,45.4761,45.4995,48828.0
2021-04-16 13:15:00,58.19,58.2,58.17,58.19,71059.0,45.4995,45.5074,45.4839,45.4995,71059.0
2021-04-16 13:20:00,58.19,58.23,58.18,58.21,59396.0,45.4995,45.5308,45.4917,45.5152,59396.0
2021-04-16 13:25:00,58.2,58.22,58.18,58.22,67186.0,45.5074,45.523,45.4917,45.523,67186.0
2021-04-16 13:30:00,58.21,58.22,58.19,58.22,53721.0,45.5152,45.523,45.4995,45.523,53721.0
2021-04-16 13:35:00,58.21,58.26,58.21,58.26,71583.0,45.5152,45.5543,45.5152,45.5543,71583.0
2021-04-16 13:40:00,58.26,58.27,58.22,58.23,94471.0,45.5543,45.5621,45.523,45.5308,94471.0
2021-04-16 13:45:00,58.23,58.26,58.23,58.25,65297.0,45.5308,45.5543,45.5308,45.5465,65297.0
2021-04-16 13:50:00,58.26,58.28,58.25,58.28,72112.0,45.5543,45.5699,45.5465,45.5699,72112.0
2021-04-16 13:55:00,58.28,58.29,58.24,58.25,93402.0,45.5699,45.5777,45.5386,45.5465,93402.0
2021-04-16 14:00:00,58.25,58.26,58.21,58.24,93721.0,45.5465,45.5543,45.5152,45.5386,93721.0
2021-04-16 14:05:00,58.24,58.25,58.19,58.21,98620.0,45.5386,45.5465,45.4995,45.5152,98620.0
2021-04-16 14:10:00,58.21,58.26,58.2,58.25,87558.0,45.5152,45.5543,45.5074,45.5465,87558.0
2021-04-16 14:15:00,58.26,58.27,58.23,58.23,61993.0,45.5543,45.5621,45.5308,45.5308,61993.0
2021-04-16 14:20:00,58.24,58.26,58.23,58.25,87996.0,45.5386,45.5543,45.5308,45.5465,87996.0
2021-04-16 14:25:00,58.24,58.25,58.21,58.21,71125.0,45.5386,45.5465,45.5152,45.5152,71125.0
2021-04-16 14:30:00,58.21,58.24,58.19,58.21,172670.0,45.5152,45.5386,45.4995,45.5152,172670.0
2021-04-16 14:35:00,58.21,58.23,58.2,58.22,102969.0,45.5152,45.5308,45.5074,45.523,102969.0
2021-04-16 14:40:00,58.21,58.23,58.21,58.22,63424.0,45.5152,45.5308,45.5152,45.523,63424.0
2021-04-16 14:45:00,58.23,58.26,58.22,58.25,149493.0,45.5308,45.5543,45.523,45.5465,149493.0
2021-04-16 14:50:00,58.26,58.29,58.23,58.26,102446.0,45.5543,45.5777,45.5308,45.5543,102446.0
2021-04-16 14:55:00,58.25,58.27,58.24,58.24,76035.0,45.5465,45.5621,45.5386,45.5386,76035.0
2021-04-16 15:00:00,58.25,58.29,58.24,58.27,141176.0,45.5465,45.5777,45.5386,45.5621,141176.0
2021-04-16 15:05:00,58.28,58.3,58.26,58.3,115868.0,45.5699,45.5855,45.5543,45.5855,115868.0
2021-04-16 15:10:00,58.3,58.3,58.25,58.27,116816.0,45.5855,45.5855,45.5465,45.5621,116816.0
2021-04-16 15:15:00,58.27,58.31,58.24,58.3,178670.0,45.5621,45.5934,45.5386,45.5855,178670.0
2021-04-16 15:20:00,58.3,58.34,58.28,58.34,104413.0,45.5855,45.6168,45.5699,45.6168,104413.0
2021-04-16 15:25:00,58.33,58.35,58.31,58.35,117952.0,45.609,45.6246,45.5934,45.6246,117952.0
2021-04-16 15:30:00,58.35,58.38,58.33,58.37,234520.0,45.6246,45.6481,45.609,45.6403,234520.0
2021-04-16 15:35:00,58.37,58.42,58.37,58.4,258839.0,45.6403,45.6794,45.6403,45.6637,258839.0
2021-04-16 15:40:00,58.4,58.44,58.38,58.43,191777.0,45.6637,45.695,45.6481,45.6872,191777.0
2021-04-16 15:45:00,58.43,58.43,58.37,58.39,398046.0,45.6872,45.6872,45.6403,45.6559,398046.0
2021-04-16 15:50:00,58.4,58.48,58.38,58.39,805035.0,45.6637,45.7263,45.6481,45.6559,805035.0
2021-04-16 15:55:00,58.39,58.47,58.26,58.26,1351222.0,45.6559,45.7185,45.5543,45.5543,1351222.0
2021-04-19 09:30:00,58.5,58.71,58.33,58.41,568309.0,45.7419,45.9061,45.609,45.6716,568309.0
2021-04-19 09:35:00,58.4,58.4,58.13,58.13,243732.0,45.6637,45.6637,45.4526,45.4526,243732.0
2021-04-19 09:40:00,58.12,58.22,58.09,58.16,160415.0,45.4448,45.523,45.4213,45.4761,160415.0
2021-04-19 09:45:00,58.16,58.32,58.14,58.29,224190.0,45.4761,45.6012,45.4604,45.5777,224190.0
2021-04-19 09:50:00,58.3,58.3,58.13,58.17,144367.0,45.5855,45.5855,45.4526,45.4839,144367.0
2021-04-19 09:55:00,58.17,58.26,58.15,58.23,141872.0,45.4839,45.5543,45.4683,45.5308,141872.0
2021-04-19 10:00:00,58.23,58.3,58.22,58.23,141254.0,45.5308,45.5855,45.523,45.5308,141254.0
2021-04-19 10:05:00,58.24,58.42,58.21,58.41,225623.0,45.5386,45.6794,45.5152,45.6716,225623.0
2021-04-19 10:10:00,58.4,58.47,58.37,58.45,150360.0,45.6637,45.7185,45.6403,45.7028,150360.0
2021-04-19 10:15:00,58.45,58.45,58.37,58.45,176461.0,45.7028,45.7028,45.6403,45.7028,176461.0
2021-04-19 10:20:00,58.45,58.51,58.44,58.45,132932.0,45.7028,45.7497,45.695,45.7028,132932.0
2021-04-19 10:25:00,58.46,58.47,58.36,58.4,112761.0,45.7107,45.7185,45.6325,45.6637,112761.0
2021-04-19 10:30:00,58.39,58.51,58.38,58.48,99742.0,45.6559,45.7497,45.6481,45.7263,99742.0
2021-04-19 10:35:00,58.48,58.5,58.44,58.49,76615.0,45.7263,45.7419,45.695,45.7341,76615.0
2021-04-19 10:40:00,58.49,58.54,58.47,58.53,120255.0,45.7341,45.7732,45.7185,45.7654,120255.0
2021-04-19 10:45:00,58.53,58.54,58.44,58.5,91710.0,45.7654,45.7732,45.695,45.7419,91710.0
2021-04-19 10:50:00,58.5,58.52,58.4,58.42,128415.0,45.7419,45.7576,45.6637,45.6794,128415.0
2021-04-19 10:55:00,58.41,58.48,58.36,58.46,159577.0,45.6716,45.7263,45.6325,45.7107,159577.0
2021-04-19 11:00:00,58.46,58.47,58.4,58.46,75796.0,45.7107,45.7185,45.6637,45.7107,75796.0
2021-04-19 11:05:00,58.45,58.47,58.41,58.47,85275.0,45.7028,45.7185,45.6716,45.7185,85275.0
2021-04-19 11:10:00,58.46,58.48,58.43,58.47,62630.0,45.7107,45.7263,45.6872,45.7185,62630.0
2021-04-19 11:15:00,58.46,58.46,58.42,58.43,69372.0,45.7107,45.7107,45.6794,45.6872,69372.0
2021-04-19 11:20:00,58.43,58.45,58.38,58.41,119539.0,45.6872,45.7028,45.6481,45.6716,119539.0
2021-04-19 11:25:00,58.4,58.41,58.33,58.39,155895.0,45.6637,45.6716,45.609,45.6559,155895.0
2021-04-19 11:30:00,58.4,58.48,58.39,58.45,154445.0,45.6637,45.7263,45.6559,45.7028,154445.0
2021-04-19 11:35:00,58.44,58.45,58.34,58.35,147558.0,45.695,45.7028,45.6168,45.6246,147558.0
2021-04-19 11:40:00,58.36,58.36,58.27,58.3,77004.0,45.6325,45.6325,45.5621,45.5855,77004.0
2021-04-19 11:45:00,58.3,58.37,58.28,58.34,116318.0,45.5855,45.6403,45.5699,45.6168,116318.0
2021-04-19 11:50:00,58.34,58.35,58.3,58.31,123716.0,45.6168,45.6246,45.5855,45.5934,123716.0
2021-04-19 11:55:00,58.31,58.31,58.23,58.26,97084.0,45.5934,45.5934,45.5308,45.5543,97084.0
2021-04-19 12:00:00,58.26,58.31,58.25,58.27,74760.0,45.5543,45.5934,45.5465,45.5621,74760.0
2021-04-19 12:05:00,58.27,58.35,58.26,58.35,87205.0,45.5621,45.6246,45.5543,45.6246,87205.0
2021-04-19 12:10:00,58.35,58.35,58.22,58.22,111718.0,45.6246,45.6246,45.523,45.523,111718.0
2021-04-19 12:15:00,58.22,58.29,58.22,58.25,144760.0,45.523,45.5777,45.523,45.5465,144760.0
2021-04-19 12:20:00,58.25,58.28,58.21,58.23,114758.0,45.5465,45.5699,45.5152,45.5308,114758.0
2021-04-19 12:25:00,58.22,58.27,58.19,58.26,55613.0,45.523,45.5621,45.4995,45.5543,55613.0
2021-04-19 12:30:00,58.27,58.28,58.23,58.28,38284.0,45.5621,45.5699,45.5308,45.5699,38284.0
2021-04-19 12:35:00,58.27,58.27,58.2,58.22,45508.0,45.5621,45.5621,45.5074,45.523,45508.0
2021-04-19 12:40:00,58.21,58.28,58.2,58.28,75767.0,45.5152,45.5699,45.5074,45.5699,75767.0
2021-04-19 12:45:00,58.27,58.31,58.26,58.27,68678.0,45.5621,45.5934,45.5543,45.5621,68678.0
2021-04-19 12:50:00,58.27,58.27,58.22,58.24,52238.0,45.5621,45.5621,45.523,45.5386,52238.0
2021-04-19 12:55:00,58.24,58.27,58.23,58.26,33561.0,45.5386,45.5621,45.5308,45.5543,33561.0
2021-04-19 13:00:00,58.25,58.27,58.23,58.26,51606.0,45.5465,45.5621,45.5308,45.5543,51606.0
2021-04-19 13:05:00,58.25,58.27,58.24,58.24,39764.0,45.5465,45.5621,45.5386,45.5386,39764.0
2021-04-19 13:10:00,58.25,58.25,58.22,58.23,39834.0,45.5465,45.5465,45.523,45.5308,39834.0
2021-04-19 13:15:00,58.23,58.28,58.23,58.25,91169.0,45.5308,45.5699,45.5308,45.5465,91169.0
2021-04-19 13:20:00,58.25,58.25,58.19,58.19,45835.0,45.5465,45.5465,45.4995,45.4995,45835.0
2021-04-19 13:25:00,58.2,58.24,58.19,58.2,54594.0,45.5074,45.5386,45.4995,45.5074,54594.0
2021-04-19 13:30:00,58.2,58.24,58.18,58.23,62818.0,45.5074,45.5386,45.4917,45.5308,62818.0
2021-04-19 13:35:00,58.23,58.26,58.22,58.23,83638.0,45.5308,45.5543,45.523,45.5308,83638.0
2021-04-19 13:40:00,58.22,58.27,58.22,58.26,59997.0,45.523,45.5621,45.523,45.5543,59997.0
2021-04-19 13:45:00,58.25,58.25,58.22,58.23,55417.0,45.5465,45.5465,45.523,45.5308,55417.0
2021-04-19 13:50:00,58.23,58.27,58.22,58.26,49165.0,45.5308,45.5621,45.523,45.5543,49165.0
2021-04-19 13:55:00,58.27,58.27,58.23,58.25,46194.0,45.5621,45.5621,45.5308,45.5465,46194.0
2021-04-19 14:00:00,58.25,58.25,58.18,58.22,87301.0,45.5465,45.5465,45.4917,45.523,87301.0
2021-04-19 14:05:00,58.22,58.28,58.2,58.27,47434.0,45.523,45.5699,45.5074,45.5621,47434.0
2021-04-19 14:10:00,58.27,58.33,58.26,58.33,76939.0,45.5621,45.609,45.5543,45.609,76939.0
2021-04-19 14:15:00,58.33,58.35,58.31,58.35,58564.0,45.609,45.6246,45.5934,45.6246,58564.0
2021-04-19 14:20:00,58.34,58.37,58.34,58.36,60477.0,45.6168,45.6403,45.6168,45.6325,60477.0
2021-04-19 14:25:00,58.36,58.37,58.32,58.35,111837.0,45.6325,45.6403,45.6012,45.6246,111837.0
2021-04-19 14:30:00,58.35,58.35,58.3,58.3,104266.0,45.6246,45.6246,45.5855,45.5855,104266.0
2021-04-19 14:35:00,58.3,58.32,58.28,58.3,76188.0,45.5855,45.6012,45.5699,45.5855,76188.0
2021-04-19 14:40:00,58.3,58.34,58.29,58.34,95867.0,45.5855,45.6168,45.5777,45.6168,95867.0
2021-04-19 14:45:00,58.34,58.38,58.33,58.36,106423.0,45.6168,45.6481,45.609,45.6325,106423.0
2021-04-19 14:50:00,58.37,58.38,58.35,58.38,67823.0,45.6403,45.6481,45.6246,45.6481,67823.0
2021-04-19 14:55:00,58.38,58.4,58.35,58.39,85912.0,45.6481,45.6637,45.6246,45.6559,85912.0
2021-04-19 15:00:00,58.39,58.39,58.31,58.32,71785.0,45.6559,45.6559,45.5934,45.6012,71785.0
2021-04-19 15:05:00,58.32,58.33,58.3,58.3,75753.0,45.6012,45.609,45.5855,45.5855,75753.0
2021-04-19 15:10:00,58.3,58.34,58.29,58.3,62057.0,45.5855,45.6168,45.5777,45.5855,62057.0
2021-04-19 15:15:00,58.3,58.31,58.26,58.26,120515.0,45.5855,45.5934,45.5543,45.5543,120515.0
2021-04-19 15:20:00,58.27,58.29,58.23,58.25,97492.0,45.5621,45.5777,45.5308,45.5465,97492.0
2021-04-19 15:25:00,58.26,58.27,58.24,58.26,48145.0,45.5543,45.5621,45.5386,45.5543,48145.0
2021-04-19 15:30:00,58.26,58.28,58.22,58.27,153054.0,45.5543,45.5699,45.523,45.5621,153054.0
2021-04-19 15:35:00,58.27,58.33,58.24,58.33,86238.0,45.5621,45.609,45.5386,45.609,86238.0
2021-04-19 15:40:00,58.33,58.35,58.31,58.35,97582.0,45.609,45.6246,45.5934,45.6246,97582.0
2021-04-19 15:45:00,58.35,58.36,58.32,58.35,117405.0,45.6246,45.6325,45.6012,45.6246,117405.0
2021-04-19 15:50:00,58.34,58.38,58.32,58.33,309620.0,45.6168,45.6481,45.6012,45.609,309620.0
2021-04-19 15:55:00,58.34,58.42,58.33,58.42,542435.0,45.6168,45.6794,45.609,45.6794,542435.0
2021-04-20 09:30:00,58.12,58.38,58.12,58.35,414774.0,45.4448,45.6481,45.4448,45.6246,414774.0
2021-04-20 09:35:00,58.35,58.41,58.21,58.24,154376.0,45.6246,45.6716,45.5152,45.5386,154376.0
2021-04-20 09:40:00,58.25,58.26,58.12,58.13,143244.0,45.5465,45.5543,45.4448,45.4526,143244.0
2021-04-20 09:45:00,58.12,58.18,57.97,58.18,341381.0,45.4448,45.4917,45.3275,45.4917,341381.0
2021-04-20 09:50:00,58.18,58.24,58.08,58.14,163508.0,45.4917,45.5386,45.4135,45.4604,163508.0
2021-04-20 09:55:00,58.15,58.2,58.1,58.2,92664.0,45.4683,45.5074,45.4292,45.5074,92664.0
2021-04-20 10:00:00,58.19,58.23,58.13,58.19,136415.0,45.4995,45.5308,45.4526,45.4995,136415.0
2021-04-20 10:05:00,58.18,58.24,58.16,58.23,81784.0,45.4917,45.5386,45.4761,45.5308,81784.0
2021-04-20 10:10:00,58.22,58.26,58.18,58.22,183251.0,45.523,45.5543,45.4917,45.523,183251.0
2021-04-20 10:15:00,58.23,58.25,58.11,58.13,181587.0,45.5308,45.5465,45.437,45.4526,181587.0
2021-04-20 10:20:00,58.12,58.27,58.12,58.26,161724.0,45.4448,45.5621,45.4448,45.5543,161724.0
2021-04-20 10:25:00,58.26,58.32,58.24,58.28,193627.0,45.5543,45.6012,45.5386,45.5699,193627.0
2021-04-20 10:30:00,58.29,58.41,58.28,58.39,137931.0,45.5777,45.6716,45.5699,45.6559,137931.0
2021-04-20 10:35:00,58.39,58.44,58.36,58.38,171782.0,45.6559,45.695,45.6325,45.6481,171782.0
2021-04-20 10:40:00,58.37,58.38,58.28,58.37,197002.0,45.6403,45.6481,45.5699,45.6403,197002.0
2021-04-20 10:45:00,58.37,58.4,58.32,58.37,147149.0,45.6403,45.6637,45.6012,45.6403,147149.0
2021-04-20 10:50:00,58.37,58.42,58.34,58.37,162770.0,45.6403,45.6794,45.6168,45.6403,162770.0
2021-04-20 10:55:00,58.36,58.47,58.34,58.44,331631.0,45.6325,45.7185,45.6168,45.695,331631.0
2021-04-20 11:00:00,58.44,58.47,58.3,58.34,205302.0,45.695,45.7185,45.5855,45.6168,205302.0
2021-04-20 11:05:00,58.34,58.41,58.3,58.33,340692.0,45.6168,45.6716,45.5855,45.609,340692.0
2021-04-20 11:10:00,58.33,58.42,58.33,58.39,165224.0,45.609,45.6794,45.609,45.6559,165224.0
2021-04-20 11:15:00,58.4,58.53,58.37,58.52,227738.0,45.6637,45.7654,45.6403,45.7576,227738.0
2021-04-20 11:20:00,58.52,58.54,58.39,58.44,280606.0,45.7576,45.7732,45.6559,45.695,280606.0
2021-04-20 11:25:00,58.45,58.45,58.37,58.38,213512.0,45.7028,45.7028,45.6403,45.6481,213512.0
2021-04-20 11:30:00,58.38,58.41,58.33,58.41,155482.0,45.6481,45.6716,45.609,45.6716,155482.0
2021-04-20 11:35:00,58.41,58.44,58.34,58.39,150802.0,45.6716,45.695,45.6168,45.6559,150802.0
2021-04-20 11:40:00,58.38,58.41,58.35,58.36,140215.0,45.6481,45.6716,45.6246,45.6325,140215.0
2021-04-20 11:45:00,58.36,58.4,58.27,58.35,213353.0,45.6325,45.6637,45.5621,45.6246,213353.0
2021-04-20 11:50:00,58.35,58.35,58.22,58.23,104407.0,45.6246,45.6246,45.523,45.5308,104407.0
2021-04-20 11:55:00,58.23,58.25,58.11,58.18,206589.0,45.5308,45.5465,45.437,45.4917,206589.0
2021-04-20 12:00:00,58.17,58.22,58.16,58.22,117324.0,45.4839,45.523,45.4761,45.523,117324.0
2021-04-20 12:05:00,58.22,58.32,58.21,58.31,127148.0,45.523,45.6012,45.5152,45.5934,127148.0
2021-04-20 12:10:00,58.31,58.31,58.25,58.3,129033.0,45.5934,45.5934,45.5465,45.5855,129033.0
2021-04-20 12:15:00,58.31,58.35,58.27,58.35,107319.0,45.5934,45.6246,45.5621,45.6246,107319.0
2021-04-20 12:20:00,58.34,58.38,58.32,58.33,129470.0,45.6168,45.6481,45.6012,45.609,129470.0
2021-04-20 12:25:00,58.34,58.35,58.29,58.34,74065.0,45.6168,45.6246,45.5777,45.6168,74065.0
2021-04-20 12:30:00,58.34,58.37,58.31,58.33,94013.0,45.6168,45.6403,45.5934,45.609,94013.0
2021-04-20 12:35:00,58.34,58.36,58.3,58.34,174401.0,45.6168,45.6325,45.5855,45.6168,174401.0
2021-04-20 12:40:00,58.34,58.4,58.31,58.36,154588.0,45.6168,45.6637,45.5934,45.6325,154588.0
2021-04-20 12:45:00,58.36,58.39,58.33,58.34,169997.0,45.6325,45.6559,45.609,45.6168,169997.0
2021-04-20 12:50:00,58.34,58.39,58.33,58.38,123914.0,45.6168,45.6559,45.609,45.6481,123914.0
2021-04-20 12:55:00,58.39,58.48,58.38,58.48,80543.0,45.6559,45.7263,45.6481,45.7263,80543.0
2021-04-20 13:00:00,58.47,58.49,58.43,58.44,65922.0,45.7185,45.7341,45.6872,45.695,65922.0
2021-04-20 13:05:00,58.44,58.46,58.38,58.42,98880.0,45.695,45.7107,45.6481,45.6794,98880.0
2021-04-20 13:10:00,58.43,58.43,58.35,58.38,120163.0,45.6872,45.6872,45.6246,45.6481,120163.0
2021-04-20 13:15:00,58.38,58.38,58.3,58.34,106814.0,45.6481,45.6481,45.5855,45.6168,106814.0
2021-04-20 13:20:00,58.34,58.36,58.31,58.34,73873.0,45.6168,45.6325,45.5934,45.6168,73873.0
2021-04-20 13:25:00,58.34,58.36,58.32,58.32,85675.0,45.6168,45.6325,45.6012,45.6012,85675.0
2021-04-20 13:30:00,58.32,58.32,58.28,58.29,68004.0,45.6012,45.6012,45.5699,45.5777,68004.0
2021-04-20 13:35:00,58.29,58.33,58.28,58.31,84184.0,45.5777,45.609,45.5699,45.5934,84184.0
2021-04-20 13:40:00,58.32,58.35,58.31,58.33,69375.0,45.6012,45.6246,45.5934,45.609,69375.0
2021-04-20 13:45:00,58.33,58.35,58.31,58.33,72276.0,45.609,45.6246,45.5934,45.609,72276.0
2021-04-20 13:50:00,58.34,58.35,58.3,58.31,110162.0,45.6168,45.6246,45.5855,45.5934,110162.0
2021-04-20 13:55:00,58.31,58.32,58.28,58.3,78311.0,45.5934,45.6012,45.5699,45.5855,78311.0
2021-04-20 14:00:00,58.3,58.31,58.26,58.29,97765.0,45.5855,45.5934,45.5543,45.5777,97765.0
2021-04-20 14:05:00,58.3,58.35,58.29,58.34,68910.0,45.5855,45.6246,45.5777,45.6168,68910.0
2021-04-20 14:10:00,58.34,58.35,58.31,58.34,65450.0,45.6168,45.6246,45.5934,45.6168,65450.0
2021-04-20 14:15:00,58.34,58.37,58.32,58.36,85007.0,45.6168,45.6403,45.6012,45.6325,85007.0
2021-04-20 14:20:00,58.36,58.37,58.32,58.34,93646.0,45.6325,45.6403,45.6012,45.6168,93646.0
2021-04-20 14:25:00,58.35,58.36,58.32,58.34,59281.0,45.6246,45.6325,45.6012,45.6168,59281.0
2021-04-20 14:30:00,58.35,58.36,58.28,58.3,103693.0,45.6246,45.6325,45.5699,45.5855,103693.0
2021-04-20 14:35:00,58.31,58.34,58.29,58.3,88807.0,45.5934,45.6168,45.5777,45.5855,88807.0
2021-04-20 14:40:00,58.3,58.33,58.28,58.31,100405.0,45.5855,45.609,45.5699,45.5934,100405.0
2021-04-20 14:45:00,58.3,58.34,58.3,58.33,61196.0,45.5855,45.6168,45.5855,45.609,61196.0
2021-04-20 14:50:00,58.33,58.36,58.28,58.29,93483.0,45.609,45.6325,45.5699,45.5777,93483.0
2021-04-20 14:55:00,58.29,58.31,58.27,58.29,81523.0,45.5777,45.5934,45.5621,45.5777,81523.0
2021-04-20 15:00:00,58.29,58.3,58.24,58.26,91845.0,45.5777,45.5855,45.5386,45.5543,91845.0
2021-04-20 15:05:00,58.25,58.27,58.23,58.27,111804.0,45.5465,45.5621,45.5308,45.5621,111804.0
2021-04-20 15:10:00,58.27,58.35,58.26,58.33,184129.0,45.5621,45.6246,45.5543,45.609,184129.0
2021-04-20 15:15:00,58.33,58.39,58.33,58.38,115143.0,45.609,45.6559,45.609,45.6481,115143.0
2021-04-20 15:20:00,58.38,58.41,58.36,58.4,143810.0,45.6481,45.6716,45.6325,45.6637,143810.0
2021-04-20 15:25:00,58.41,58.47,58.4,58.42,287855.0,45.6716,45.7185,45.6637,45.6794,287855.0
2021-04-20 15:30:00,58.43,58.43,58.38,58.41,191021.0,45.6872,45.6872,45.6481,45.6716,191021.0
2021-04-20 15:35:00,58.42,58.45,58.39,58.44,357575.0,45.6794,45.7028,45.6559,45.695,357575.0
2021-04-20 15:40:00,58.45,58.48,58.42,58.43,213131.0,45.7028,45.7263,45.6794,45.6872,213131.0
2021-04-20 15:45:00,58.44,58.45,58.39,58.45,336562.0,45.695,45.7028,45.6559,45.7028,336562.0
2021-04-20 15:50:00,58.45,58.47,58.42,58.43,439521.0,45.7028,45.7185,45.6794,45.6872,439521.0
2021-04-20 15:55:00,58.43,58.44,58.32,58.37,1405361.0,45.6872,45.695,45.6012,45.6403,1405361.0
2021-04-21 09:30:00,58.4,58.84,58.23,58.29,826799.0,45.6637,46.0078,45.5308,45.5777,826799.0
2021-04-21 09:35:00,58.27,58.53,58.23,58.27,335591.0,45.5621,45.7654,45.5308,45.5621,335591.0
2021-04-21 09:40:00,58.28,58.54,58.22,58.44,395893.0,45.5699,45.7732,45.523,45.695,395893.0
2021-04-21 09:45:00,58.44,58.44,58.22,58.26,424272.0,45.695,45.695,45.523,45.5543,424272.0
2021-04-21 09:50:00,58.25,58.32,58.22,58.25,328710.0,45.5465,45.6012,45.523,45.5465,328710.0
2021-04-21 09:55:00,58.25,58.37,58.25,58.28,127657.0,45.5465,45.6403,45.5465,45.5699,127657.0
2021-04-21 10:00:00,58.28,58.33,58.19,58.32,167743.0,45.5699,45.609,45.4995,45.6012,167743.0
2021-04-21 10:05:00,58.32,58.32,58.06,58.07,365270.0,45.6012,45.6012,45.3979,45.4057,365270.0
2021-04-21 10:10:00,58.07,58.17,58.05,58.12,304994.0,45.4057,45.4839,45.3901,45.4448,304994.0
2021-04-21 10:15:00,58.11,58.3,58.11,58.25,128474.0,45.437,45.5855,45.437,45.5465,128474.0
2021-04-21 10:20:00,58.25,58.32,58.24,58.31,255276.0,45.5465,45.6012,45.5386,45.5934,255276.0
2021-04-21 10:25:00,58.3,58.39,58.25,58.3,213516.0,45.5855,45.6559,45.5465,45.5855,213516.0
2021-04-21 10:30:00,58.29,58.31,58.17,58.23,271677.0,45.5777,45.5934,45.4839,45.5308,271677.0
2021-04-21 10:35:00,58.24,58.27,58.18,58.2,215944.0,45.5386,45.5621,45.4917,45.5074,215944.0
2021-04-21 10:40:00,58.21,58.21,58.12,58.15,220328.0,45.5152,45.5152,45.4448,45.4683,220328.0
2021-04-21 10:45:00,58.15,58.16,58.06,58.1,250326.0,45.4683,45.4761,45.3979,45.4292,250326.0
2021-04-21 10:50:00,58.1,58.16,58.06,58.11,236653.0,45.4292,45.4761,45.3979,45.437,236653.0
2021-04-21 10:55:00,58.11,58.21,58.08,58.16,220922.0,45.437,45.5152,45.4135,45.4761,220922.0
2021-04-21 11:00:00,58.15,58.19,58.14,58.18,105216.0,45.4683,45.4995,45.4604,45.4917,105216.0
2021-04-21 11:05:00,58.18,58.23,58.13,58.19,172283.0,45.4917,45.5308,45.4526,45.4995,172283.0
2021-04-21 11:10:00,58.19,58.21,58.15,58.17,88166.0,45.4995,45.5152,45.4683,45.4839,88166.0
2021-04-21 11:15:00,58.17,58.23,58.11,58.2,200028.0,45.4839,45.5308,45.437,45.5074,200028.0
2021-04-21 11:20:00,58.21,58.23,58.14,58.18,160042.0,45.5152,45.5308,45.4604,45.4917,160042.0
2021-04-21 11:25:00,58.18,58.21,58.16,58.2,93798.0,45.4917,45.5152,45.4761,45.5074,93798.0
2021-04-21 11:30:00,58.19,58.23,58.17,58.21,126088.0,45.4995,45.5308,45.4839,45.5152,126088.0
2021-04-21 11:35:00,58.22,58.32,58.2,58.3,166758.0,45.523,45.6012,45.5074,45.5855,166758.0
2021-04-21 11:40:00,58.31,58.37,58.28,58.36,176054.0,45.5934,45.6403,45.5699,45.6325,176054.0
2021-04-21 11:45:00,58.36,58.39,58.34,58.37,126979.0,45.6325,45.6559,45.6168,45.6403,126979.0
2021-04-21 11:50:00,58.37,58.38,58.3,58.36,95854.0,45.6403,45.6481,45.5855,45.6325,95854.0
2021-04-21 11:55:00,58.35,58.38,58.33,58.34,77493.0,45.6246,45.6481,45.609,45.6168,77493.0
2021-04-21 12:00:00,58.35,58.41,58.34,58.38,134372.0,45.6246,45.6716,45.6168,45.6481,134372.0
2021-04-21 12:05:00,58.38,58.42,58.33,58.38,83518.0,45.6481,45.6794,45.609,45.6481,83518.0
2021-04-21 12:10:00,58.38,58.38,58.3,58.32,83572.0,45.6481,45.6481,45.5855,45.6012,83572.0
2021-04-21 12:15:00,58.32,58.35,58.3,58.32,110210.0,45.6012,45.6246,45.5855,45.6012,110210.0
2021-04-21 12:20:00,58.32,58.33,58.25,58.27,88611.0,45.6012,45.609,45.5465,45.5621,88611.0
2021-04-21 12:25:00,58.27,58.28,58.2,58.22,121502.0,45.5621,45.5699,45.5074,45.523,121502.0
2021-04-21 12:30:00,58.22,58.24,58.17,58.2,128533.0,45.523,45.5386,45.4839,45.5074,128533.0
2021-04-21 12:35:00,58.19,58.2,58.11,58.14,160032.0,45.4995,45.5074,45.437,45.4604,160032.0
2021-04-21 12:40:00,58.14,58.2,58.12,58.19,125958.0,45.4604,45.5074,45.4448,45.4995,125958.0
2021-04-21 12:45:00,58.19,58.21,58.18,58.18,114179.0,45.4995,45.5152,45.4917,45.4917,114179.0
2021-04-21 12:50:00,58.18,58.21,58.16,58.2,112537.0,45.4917,45.5152,45.4761,45.5074,112537.0
2021-04-21 12:55:00,58.19,58.25,58.17,58.25,231587.0,45.4995,45.5465,45.4839,45.5465,231587.0
2021-04-21 13:00:00,58.25,58.29,58.24,58.28,85398.0,45.5465,45.5777,45.5386,45.5699,85398.0
2021-04-21 13:05:00,58.28,58.32,58.26,58.31,99251.0,45.5699,45.6012,45.5543,45.5934,99251.0
2021-04-21 13:10:00,58.32,58.33,58.28,58.29,82791.0,45.6012,45.609,45.5699,45.5777,82791.0
2021-04-21 13:15:00,58.28,58.31,58.26,58.29,87353.0,45.5699,45.5934,45.5543,45.5777,87353.0
2021-04-21 13:20:00,58.28,58.34,58.28,58.29,132448.0,45.5699,45.6168,45.5699,45.5777,132448.0
2021-04-21 13:25:00,58.28,58.32,58.27,58.31,98282.0,45.5699,45.6012,45.5621,45.5934,98282.0
2021-04-21 13:30:00,58.31,58.34,58.31,58.33,86414.0,45.5934,45.6168,45.5934,45.609,86414.0
2021-04-21 13:35:00,58.33,58.36,58.32,58.34,132555.0,45.609,45.6325,45.6012,45.6168,132555.0
2021-04-21 13:40:00,58.35,58.39,58.34,58.37,99043.0,45.6246,45.6559,45.6168,45.6403,99043.0
2021-04-21 13:45:00,58.38,58.39,58.31,58.32,82813.0,45.6481,45.6559,45.5934,45.6012,82813.0
2021-04-21 13:50:00,58.32,58.33,58.28,58.28,56341.0,45.6012,45.609,45.5699,45.5699,56341.0
2021-04-21 13:55:00,58.28,58.31,58.26,58.27,71635.0,45.5699,45.5934,45.5543,45.5621,71635.0
2021-04-21 14:00:00,58.27,58.3,58.24,58.26,144595.0,45.5621,45.5855,45.5386,45.5543,144595.0
2021-04-21 14:05:00,58.27,58.3,58.25,58.3,106027.0,45.5621,45.5855,45.5465,45.5855,106027.0
2021-04-21 14:10:00,58.29,58.3,58.21,58.21,85657.0,45.5777,45.5855,45.5152,45.5152,85657.0
2021-04-21 14:15:00,58.22,58.26,58.21,58.22,101084.0,45.523,45.5543,45.5152,45.523,101084.0
2021-04-21 14:20:00,58.22,58.22,58.17,58.19,180462.0,45.523,45.523,45.4839,45.4995,180462.0
2021-04-21 14:25:00,58.19,58.19,58.15,58.18,163531.0,45.4995,45.4995,45.4683,45.4917,163531.0
2021-04-21 14:30:00,58.17,58.22,58.17,58.2,137629.0,45.4839,45.523,45.4839,45.5074,137629.0
2021-04-21 14:35:00,58.2,58.21,58.18,58.18,92771.0,45.5074,45.5152,45.4917,45.4917,92771.0
2021-04-21 14:40:00,58.19,58.2,58.17,58.19,119652.0,45.4995,45.5074,45.4839,45.4995,119652.0
2021-04-21 14:45:00,58.18,58.22,58.17,58.21,124010.0,45.4917,45.523,45.4839,45.5152,124010.0
2021-04-21 14:50:00,58.22,58.22,58.17,58.2,125183.0,45.523,45.523,45.4839,45.5074,125183.0
2021-04-21 14:55:00,58.19,58.2,58.17,58.18,85117.0,45.4995,45.5074,45.4839,45.4917,85117.0
2021-04-21 15:00:00,58.17,58.19,58.14,58.16,138335.0,45.4839,45.4995,45.4604,45.4761,138335.0
2021-04-21 15:05:00,58.16,58.19,58.13,58.18,130564.0,45.4761,45.4995,45.4526,45.4917,130564.0
2021-04-21 15:10:00,58.18,58.21,58.16,58.2,96964.0,45.4917,45.5152,45.4761,45.5074,96964.0
2021-04-21 15:15:00,58.21,58.21,58.15,58.16,118664.0,45.5152,45.5152,45.4683,45.4761,118664.0
2021-04-21 15:20:00,58.16,58.17,58.13,58.15,178109.0,45.4761,45.4839,45.4526,45.4683,178109.0
2021-04-21 15:25:00,58.15,58.16,58.11,58.12,165836.0,45.4683,45.4761,45.437,45.4448,165836.0
2021-04-21 15:30:00,58.13,58.18,58.12,58.16,201113.0,45.4526,45.4917,45.4448,45.4761,201113.0
2021-04-21 15:35:00,58.16,58.21,58.13,58.16,245584.0,45.4761,45.5152,45.4526,45.4761,245584.0
2021-04-21 15:40:00,58.15,58.18,58.12,58.12,283606.0,45.4683,45.4917,45.4448,45.4448,283606.0
2021-04-21 15:45:00,58.13,58.21,58.11,58.18,301347.0,45.4526,45.5152,45.437,45.4917,301347.0
2021-04-21 15:50:00,58.18,58.19,58.08,58.09,604396.0,45.4917,45.4995,45.4135,45.4213,604396.0
2021-04-21 15:55:00,58.09,58.15,58.07,58.14,883471.0,45.4213,45.4683,45.4057,45.4604,883471.0
2021-04-22 09:30:00,57.94,58.09,57.83,58.03,768203.0,45.3041,45.4213,45.218,45.3744,768203.0
2021-04-22 09:35:00,58.02,58.07,57.92,57.95,323238.0,45.3666,45.4057,45.2884,45.3119,323238.0
2021-04-22 09:40:00,57.95,57.96,57.73,57.78,333767.0,45.3119,45.3197,45.1399,45.179,333767.0
2021-04-22 09:45:00,57.78,57.9,57.77,57.81,282873.0,45.179,45.2728,45.1711,45.2024,282873.0
2021-04-22 09:50:00,57.81,57.87,57.57,57.6,458735.0,45.2024,45.2493,45.0148,45.0382,458735.0
2021-04-22 09:55:00,57.6,57.76,57.56,57.76,382719.0,45.0382,45.1633,45.0069,45.1633,382719.0
2021-04-22 10:00:00,57.76,57.77,57.47,57.55,692875.0,45.1633,45.1711,44.9366,44.9991,692875.0
2021-04-22 10:05:00,57.55,57.61,57.49,57.59,297865.0,44.9991,45.046,44.9522,45.0304,297865.0
2021-04-22 10:10:00,57.59,57.67,57.55,57.56,209905.0,45.0304,45.0929,44.9991,45.0069,209905.0
2021-04-22 10:15:00,57.57,57.58,57.51,57.52,164814.0,45.0148,45.0226,44.9678,44.9757,164814.0
2021-04-22 10:20:00,57.51,57.56,57.48,57.49,221801.0,44.9678,45.0069,44.9444,44.9522,221801.0
2021-04-22 10:25:00,57.48,57.58,57.42,57.57,388796.0,44.9444,45.0226,44.8975,45.0148,388796.0
2021-04-22 10:30:00,57.58,57.59,57.44,57.48,258982.0,45.0226,45.0304,44.9131,44.9444,258982.0
2021-04-22 10:35:00,57.48,57.53,57.45,57.5,184458.0,44.9444,44.9835,44.9209,44.96,184458.0
2021-04-22 10:40:00,57.51,57.51,57.45,57.46,210034.0,44.9678,44.9678,44.9209,44.9287,210034.0
2021-04-22 10:45:00,57.46,57.48,57.42,57.42,183720.0,44.9287,44.9444,44.8975,44.8975,183720.0
2021-04-22 10:50:00,57.43,57.45,57.4,57.44,235327.0,44.9053,44.9209,44.8818,44.9131,235327.0
2021-04-22 10:55:00,57.45,57.47,57.39,57.41,268962.0,44.9209,44.9366,44.874,44.8896,268962.0
2021-04-22 11:00:00,57.42,57.48,57.39,57.46,189662.0,44.8975,44.9444,44.874,44.9287,189662.0
2021-04-22 11:05:00,57.46,57.51,57.45,57.49,191895.0,44.9287,44.9678,44.9209,44.9522,191895.0
2021-04-22 11:10:00,57.49,57.53,57.44,57.45,120154.0,44.9522,44.9835,44.9131,44.9209,120154.0
2021-04-22 11:15:00,57.45,57.47,57.44,57.46,89089.0,44.9209,44.9366,44.9131,44.9287,89089.0
2021-04-22 11:20:00,57.46,57.47,57.36,57.37,199557.0,44.9287,44.9366,44.8505,44.8584,199557.0
2021-04-22 11:25:00,57.37,57.42,57.35,57.4,235883.0,44.8584,44.8975,44.8427,44.8818,235883.0
2021-04-22 11:30:00,57.4,57.47,57.4,57.43,191741.0,44.8818,44.9366,44.8818,44.9053,191741.0
2021-04-22 11:35:00,57.43,57.43,57.35,57.37,231956.0,44.9053,44.9053,44.8427,44.8584,231956.0
2021-04-22 11:40:00,57.36,57.37,57.33,57.37,266696.0,44.8505,44.8584,44.8271,44.8584,266696.0
2021-04-22 11:45:00,57.37,57.41,57.36,57.4,124358.0,44.8584,44.8896,44.8505,44.8818,124358.0
2021-04-22 11:50:00,57.4,57.44,57.39,57.44,160297.0,44.8818,44.9131,44.874,44.9131,160297.0
2021-04-22 11:55:00,57.44,57.44,57.39,57.4,125251.0,44.9131,44.9131,44.874,44.8818,125251.0
2021-04-22 12:00:00,57.4,57.43,57.39,57.4,76051.0,44.8818,44.9053,44.874,44.8818,76051.0
2021-04-22 12:05:00,57.39,57.43,57.38,57.41,87692.0,44.874,44.9053,44.8662,44.8896,87692.0
2021-04-22 12:10:00,57.41,57.42,57.38,57.4,79536.0,44.8896,44.8975,44.8662,44.8818,79536.0
2021-04-22 12:15:00,57.4,57.42,57.38,57.39,81005.0,44.8818,44.8975,44.8662,44.874,81005.0
2021-04-22 12:20:00,57.4,57.4,57.37,57.39,87840.0,44.8818,44.8818,44.8584,44.874,87840.0
2021-04-22 12:25:00,57.38,57.43,57.37,57.41,168530.0,44.8662,44.9053,44.8584,44.8896,168530.0
2021-04-22 12:30:00,57.41,57.48,57.39,57.45,158180.0,44.8896,44.9444,44.874,44.9209,158180.0
2021-04-22 12:35:00,57.45,57.52,57.45,57.51,229769.0,44.9209,44.9757,44.9209,44.9678,229769.0
2021-04-22 12:40:00,57.51,57.51,57.47,57.48,109943.0,44.9678,44.9678,44.9366,44.9444,109943.0
2021-04-22 12:45:00,57.48,57.52,57.48,57.52,103453.0,44.9444,44.9757,44.9444,44.9757,103453.0
2021-04-22 12:50:00,57.52,57.56,57.51,57.55,91313.0,44.9757,45.0069,44.9678,44.9991,91313.0
2021-04-22 12:55:00,57.55,57.6,57.54,57.59,127104.0,44.9991,45.0382,44.9913,45.0304,127104.0
2021-04-22 13:00:00,57.59,57.59,57.52,57.53,74305.0,45.0304,45.0304,44.9757,44.9835,74305.0
2021-04-22 13:05:00,57.53,57.53,57.36,57.39,330350.0,44.9835,44.9835,44.8505,44.874,330350.0
2021-04-22 13:10:00,57.39,57.41,57.3,57.4,164500.0,44.874,44.8896,44.8036,44.8818,164500.0
2021-04-22 13:15:00,57.39,57.43,57.37,57.38,121959.0,44.874,44.9053,44.8584,44.8662,121959.0
2021-04-22 13:20:00,57.38,57.39,57.31,57.34,386033.0,44.8662,44.874,44.8115,44.8349,386033.0
2021-04-22 13:25:00,57.34,57.34,57.29,57.3,192976.0,44.8349,44.8349,44.7958,44.8036,192976.0
2021-04-22 13:30:00,57.3,57.32,57.26,57.31,218195.0,44.8036,44.8193,44.7724,44.8115,218195.0
2021-04-22 13:35:00,57.31,57.32,57.24,57.25,190899.0,44.8115,44.8193,44.7567,44.7645,190899.0
2021-04-22 13:40:00,57.25,57.26,57.17,57.17,190381.0,44.7645,44.7724,44.702,44.702,190381.0
2021-04-22 13:45:00,57.18,57.24,57.17,57.2,132437.0,44.7098,44.7567,44.702,44.7254,132437.0
2021-04-22 13:50:00,57.21,57.21,57.15,57.15,109596.0,44.7333,44.7333,44.6863,44.6863,109596.0
2021-04-22 13:55:00,57.15,57.25,57.14,57.18,222909.0,44.6863,44.7645,44.6785,44.7098,222909.0
2021-04-22 14:00:00,57.18,57.24,57.17,57.22,148923.0,44.7098,44.7567,44.702,44.7411,148923.0
2021-04-22 14:05:00,57.23,57.27,57.19,57.25,225696.0,44.7489,44.7802,44.7176,44.7645,225696.0
2021-04-22 14:10:00,57.24,57.25,57.17,57.2,136528.0,44.7567,44.7645,44.702,44.7254,136528.0
2021-04-22 14:15:00,57.19,57.22,57.15,57.21,153551.0,44.7176,44.7411,44.6863,44.7333,153551.0
2021-04-22 14:20:00,57.21,57.22,57.18,57.19,108333.0,44.7333,44.7411,44.7098,44.7176,108333.0
2021-04-22 14:25:00,57.18,57.19,57.13,57.15,174546.0,44.7098,44.7176,44.6707,44.6863,174546.0
2021-04-22 14:30:00,57.16,57.18,57.15,57.17,112619.0,44.6942,44.7098,44.6863,44.702,112619.0
2021-04-22 14:35:00,57.17,57.21,57.16,57.19,156792.0,44.702,44.7333,44.6942,44.7176,156792.0
2021-04-22 14:40:00,57.19,57.27,57.17,57.24,170988.0,44.7176,44.7802,44.702,44.7567,170988.0
2021-04-22 14:45:00,57.24,57.28,57.22,57.26,99427.0,44.7567,44.788,44.7411,44.7724,99427.0
2021-04-22 14:50:00,57.27,57.29,57.24,57.25,98167.0,44.7802,44.7958,44.7567,44.7645,98167.0
2021-04-22 14:55:00,57.26,57.26,57.21,57.25,138270.0,44.7724,44.7724,44.7333,44.7645,138270.0
2021-04-22 15:00:00,57.24,57.26,57.21,57.25,264140.0,44.7567,44.7724,44.7333,44.7645,264140.0
2021-04-22 15:05:00,57.25,57.29,57.23,57.24,138308.0,44.7645,44.7958,44.7489,44.7567,138308.0
2021-04-22 15:10:00,57.24,57.24,57.2,57.21,131474.0,44.7567,44.7567,44.7254,44.7333,131474.0
2021-04-22 15:15:00,57.21,57.21,57.17,57.19,100198.0,44.7333,44.7333,44.702,44.7176,100198.0
2021-04-22 15:20:00,57.19,57.2,57.15,57.16,118406.0,44.7176,44.7254,44.6863,44.6942,118406.0
2021-04-22 15:25:00,57.17,57.18,57.15,57.18,197160.0,44.702,44.7098,44.6863,44.7098,197160.0
2021-04-22 15:30:00,57.18,57.26,57.17,57.25,264055.0,44.7098,44.7724,44.702,44.7645,264055.0
2021-04-22 15:35:00,57.24,57.28,57.23,57.24,244607.0,44.7567,44.788,44.7489,44.7567,244607.0
2021-04-22 15:40:00,57.25,57.27,57.22,57.23,181681.0,44.7645,44.7802,44.7411,44.7489,181681.0
2021-04-22 15:45:00,57.23,57.32,57.22,57.28,359281.0,44.7489,44.8193,44.7411,44.788,359281.0
2021-04-22 15:50:00,57.28,57.3,57.24,57.26,356004.0,44.788,44.8036,44.7567,44.7724,356004.0
2021-04-22 15:55:00,57.27,57.3,57.23,57.29,734841.0,44.7802,44.8036,44.7489,44.7958,734841.0
2021-04-23 09:30:00,57.13,57.21,56.96,56.97,707921.0,44.6707,44.7333,44.5378,44.5456,707921.0
2021-04-23 09:35:00,56.96,57.02,56.81,56.86,424009.0,44.5378,44.5847,44.4205,44.4596,424009.0
2021-04-23 09:40:00,56.87,56.95,56.78,56.92,287891.0,44.4674,44.53,44.397,44.5065,287891.0
2021-04-23 09:45:00,56.93,56.93,56.8,56.82,291500.0,44.5143,44.5143,44.4127,44.4283,291500.0
2021-04-23 09:50:00,56.83,56.84,56.78,56.81,273240.0,44.4361,44.444,44.397,44.4205,273240.0
2021-04-23 09:55:00,56.82,56.91,56.81,56.91,207730.0,44.4283,44.4987,44.4205,44.4987,207730.0
2021-04-23 10:00:00,56.91,56.96,56.88,56.89,185946.0,44.4987,44.5378,44.4752,44.483,185946.0
2021-04-23 10:05:00,56.89,56.93,56.87,56.89,168740.0,44.483,44.5143,44.4674,44.483,168740.0
2021-04-23 10:10:00,56.89,56.98,56.87,56.96,181847.0,44.483,44.5534,44.4674,44.5378,181847.0
2021-04-23 10:15:00,56.96,57.03,56.95,57.01,247531.0,44.5378,44.5925,44.53,44.5769,247531.0
2021-04-23 10:20:00,57.0,57.04,56.96,56.97,356552.0,44.5691,44.6003,44.5378,44.5456,356552.0
2021-04-23 10:25:00,56.96,57.07,56.96,57.05,217196.0,44.5378,44.6238,44.5378,44.6082,217196.0
2021-04-23 10:30:00,57.05,57.16,57.05,57.14,365315.0,44.6082,44.6942,44.6082,44.6785,365315.0
2021-04-23 10:35:00,57.14,57.21,57.12,57.21,266825.0,44.6785,44.7333,44.6629,44.7333,266825.0
2021-04-23 10:40:00,57.21,57.25,57.18,57.24,260841.0,44.7333,44.7645,44.7098,44.7567,260841.0
2021-04-23 10:45:00,57.25,57.3,57.22,57.28,269250.0,44.7645,44.8036,44.7411,44.788,269250.0
2021-04-23 10:50:00,57.28,57.36,57.28,57.36,166109.0,44.788,44.8505,44.788,44.8505,166109.0
2021-04-23 10:55:00,57.36,57.47,57.35,57.44,182579.0,44.8505,44.9366,44.8427,44.9131,182579.0
2021-04-23 11:00:00,57.44,57.45,57.33,57.35,244581.0,44.9131,44.9209,44.8271,44.8427,244581.0
2021-04-23 11:05:00,57.35,57.38,57.26,57.27,185956.0,44.8427,44.8662,44.7724,44.7802,185956.0
2021-04-23 11:10:00,57.27,57.32,57.26,57.29,90258.0,44.7802,44.8193,44.7724,44.7958,90258.0
2021-04-23 11:15:00,57.3,57.36,57.29,57.31,105314.0,44.8036,44.8505,44.7958,44.8115,105314.0
2021-04-23 11:20:00,57.3,57.31,57.26,57.29,94759.0,44.8036,44.8115,44.7724,44.7958,94759.0
2021-04-23 11:25:00,57.29,57.29,57.24,57.25,53734.0,44.7958,44.7958,44.7567,44.7645,53734.0
2021-04-23 11:30:00,57.24,57.29,57.23,57.28,112946.0,44.7567,44.7958,44.7489,44.788,112946.0
2021-04-23 11:35:00,57.28,57.28,57.24,57.25,60538.0,44.788,44.788,44.7567,44.7645,60538.0
2021-04-23 11:40:00,57.25,57.26,57.23,57.24,99595.0,44.7645,44.7724,44.7489,44.7567,99595.0
2021-04-23 11:45:00,57.23,57.24,57.17,57.2,109195.0,44.7489,44.7567,44.702,44.7254,109195.0
2021-04-23 11:50:00,57.2,57.26,57.18,57.24,99543.0,44.7254,44.7724,44.7098,44.7567,99543.0
2021-04-23 11:55:00,57.25,57.29,57.23,57.27,58784.0,44.7645,44.7958,44.7489,44.7802,58784.0
2021-04-23 12:00:00,57.27,57.34,57.26,57.33,86858.0,44.7802,44.8349,44.7724,44.8271,86858.0
2021-04-23 12:05:00,57.32,57.35,57.29,57.3,146148.0,44.8193,44.8427,44.7958,44.8036,146148.0
2021-04-23 12:10:00,57.29,57.3,57.26,57.27,62894.0,44.7958,44.8036,44.7724,44.7802,62894.0
2021-04-23 12:15:00,57.28,57.33,57.27,57.33,108060.0,44.788,44.8271,44.7802,44.8271,108060.0
2021-04-23 12:20:00,57.33,57.34,57.3,57.34,77983.0,44.8271,44.8349,44.8036,44.8349,77983.0
2021-04-23 12:25:00,57.33,57.37,57.33,57.34,91466.0,44.8271,44.8584,44.8271,44.8349,91466.0
2021-04-23 12:30:00,57.35,57.38,57.33,57.37,74993.0,44.8427,44.8662,44.8271,44.8584,74993.0
2021-04-23 12:35:00,57.37,57.39,57.35,57.36,66603.0,44.8584,44.874,44.8427,44.8505,66603.0
2021-04-23 12:40:00,57.36,57.36,57.31,57.33,60484.0,44.8505,44.8505,44.8115,44.8271,60484.0
2021-04-23 12:45:00,57.33,57.39,57.32,57.39,66027.0,44.8271,44.874,44.8193,44.874,66027.0
2021-04-23 12:50:00,57.38,57.41,57.38,57.41,58336.0,44.8662,44.8896,44.8662,44.8896,58336.0
2021-04-23 12:55:00,57.41,57.42,57.36,57.37,72522.0,44.8896,44.8975,44.8505,44.8584,72522.0
2021-04-23 13:00:00,57.36,57.38,57.35,57.37,69652.0,44.8505,44.8662,44.8427,44.8584,69652.0
2021-04-23 13:05:00,57.36,57.38,57.35,57.38,82125.0,44.8505,44.8662,44.8427,44.8662,82125.0
2021-04-23 13:10:00,57.38,57.41,57.37,57.41,127031.0,44.8662,44.8896,44.8584,44.8896,127031.0
2021-04-23 13:15:00,57.4,57.42,57.38,57.39,73868.0,44.8818,44.8975,44.8662,44.874,73868.0
2021-04-23 13:20:00,57.39,57.4,57.34,57.36,55767.0,44.874,44.8818,44.8349,44.8505,55767.0
2021-04-23 13:25:00,57.36,57.38,57.35,57.38,50400.0,44.8505,44.8662,44.8427,44.8662,50400.0
2021-04-23 13:30:00,57.38,57.4,57.36,57.37,68824.0,44.8662,44.8818,44.8505,44.8584,68824.0
2021-04-23 13:35:00,57.38,57.38,57.35,57.35,42332.0,44.8662,44.8662,44.8427,44.8427,42332.0
2021-04-23 13:40:00,57.35,57.42,57.35,57.39,94948.0,44.8427,44.8975,44.8427,44.874,94948.0
2021-04-23 13:45:00,57.39,57.39,57.32,57.32,59745.0,44.874,44.874,44.8193,44.8193,59745.0
2021-04-23 13:50:00,57.33,57.35,57.31,57.35,65995.0,44.8271,44.8427,44.8115,44.8427,65995.0
2021-04-23 13:55:00,57.35,57.37,57.33,57.36,75933.0,44.8427,44.8584,44.8271,44.8505,75933.0
2021-04-23 14:00:00,57.36,57.38,57.32,57.33,72705.0,44.8505,44.8662,44.8193,44.8271,72705.0
2021-04-23 14:05:00,57.34,57.38,57.33,57.38,78698.0,44.8349,44.8662,44.8271,44.8662,78698.0
2021-04-23 14:10:00,57.38,57.41,57.36,57.38,88236.0,44.8662,44.8896,44.8505,44.8662,88236.0
2021-04-23 14:15:00,57.38,57.41,57.36,57.38,47307.0,44.8662,44.8896,44.8505,44.8662,47307.0
2021-04-23 14:20:00,57.38,57.39,57.35,57.37,96731.0,44.8662,44.874,44.8427,44.8584,96731.0
2021-04-23 14:25:00,57.37,57.38,57.35,57.38,70785.0,44.8584,44.8662,44.8427,44.8662,70785.0
2021-04-23 14:30:00,57.38,57.38,57.32,57.33,117319.0,44.8662,44.8662,44.8193,44.8271,117319.0
2021-04-23 14:35:00,57.32,57.34,57.31,57.32,147796.0,44.8193,44.8349,44.8115,44.8193,147796.0
2021-04-23 14:40:00,57.33,57.38,57.32,57.37,156494.0,44.8271,44.8662,44.8193,44.8584,156494.0
2021-04-23 14:45:00,57.37,57.39,57.37,57.39,85894.0,44.8584,44.874,44.8584,44.874,85894.0
2021-04-23 14:50:00,57.39,57.4,57.36,57.39,101329.0,44.874,44.8818,44.8505,44.874,101329.0
2021-04-23 14:55:00,57.39,57.41,57.37,57.38,66685.0,44.874,44.8896,44.8584,44.8662,66685.0
2021-04-23 15:00:00,57.38,57.39,57.37,57.39,66995.0,44.8662,44.874,44.8584,44.874,66995.0
2021-04-23 15:05:00,57.38,57.41,57.37,57.41,116301.0,44.8662,44.8896,44.8584,44.8896,116301.0
2021-04-23 15:10:00,57.4,57.41,57.36,57.39,106607.0,44.8818,44.8896,44.8505,44.874,106607.0
2021-04-23 15:15:00,57.39,57.39,57.35,57.36,69375.0,44.874,44.874,44.8427,44.8505,69375.0
2021-04-23 15:20:00,57.36,57.42,57.35,57.41,120434.0,44.8505,44.8975,44.8427,44.8896,120434.0
2021-04-23 15:25:00,57.4,57.42,57.39,57.39,117575.0,44.8818,44.8975,44.874,44.874,117575.0
2021-04-23 15:30:00,57.39,57.46,57.39,57.43,198517.0,44.874,44.9287,44.874,44.9053,198517.0
2021-04-23 15:35:00,57.43,57.43,57.39,57.4,140562.0,44.9053,44.9053,44.874,44.8818,140562.0
2021-04-23 15:40:00,57.4,57.4,57.37,57.39,215984.0,44.8818,44.8818,44.8584,44.874,215984.0
2021-04-23 15:45:00,57.38,57.39,57.35,57.36,177243.0,44.8662,44.874,44.8427,44.8505,177243.0
2021-04-23 15:50:00,57.37,57.39,57.33,57.35,355793.0,44.8584,44.874,44.8271,44.8427,355793.0
2021-04-23 15:55:00,57.35,57.38,57.28,57.3,1121046.0,44.8427,44.8662,44.788,44.8036,1121046.0
2021-04-26 09:30:00,57.36,57.39,57.04,57.07,585372.0,44.8505,44.874,44.6003,44.6238,585372.0
2021-04-26 09:35:00,57.07,57.19,57.05,57.14,175473.0,44.6238,44.7176,44.6082,44.6785,175473.0
2021-04-26 09:40:00,57.15,57.16,57.04,57.07,151700.0,44.6863,44.6942,44.6003,44.6238,151700.0
2021-04-26 09:45:00,57.07,57.14,57.06,57.12,135390.0,44.6238,44.6785,44.616,44.6629,135390.0
2021-04-26 09:50:00,57.12,57.19,57.09,57.13,156100.0,44.6629,44.7176,44.6394,44.6707,156100.0
2021-04-26 09:55:00,57.13,57.13,57.02,57.06,166171.0,44.6707,44.6707,44.5847,44.616,166171.0
2021-04-26 10:00:00,57.06,57.08,56.96,57.02,232727.0,44.616,44.6316,44.5378,44.5847,232727.0
2021-04-26 10:05:00,57.01,57.04,56.94,56.97,143158.0,44.5769,44.6003,44.5221,44.5456,143158.0
2021-04-26 10:10:00,56.97,57.15,56.97,57.06,276982.0,44.5456,44.6863,44.5456,44.616,276982.0
2021-04-26 10:15:00,57.07,57.11,57.05,57.11,152210.0,44.6238,44.6551,44.6082,44.6551,152210.0
2021-04-26 10:20:00,57.1,57.13,57.05,57.1,136035.0,44.6473,44.6707,44.6082,44.6473,136035.0
2021-04-26 10:25:00,57.1,57.11,57.04,57.07,88729.0,44.6473,44.6551,44.6003,44.6238,88729.0
2021-04-26 10:30:00,57.06,57.09,57.02,57.04,110769.0,44.616,44.6394,44.5847,44.6003,110769.0
2021-04-26 10:35:00,57.05,57.05,56.98,57.0,141836.0,44.6082,44.6082,44.5534,44.5691,141836.0
2021-04-26 10:40:00,57.01,57.03,56.99,57.0,157683.0,44.5769,44.5925,44.5612,44.5691,157683.0
2021-04-26 10:45:00,56.99,57.08,56.97,57.07,176117.0,44.5612,44.6316,44.5456,44.6238,176117.0
2021-04-26 10:50:00,57.06,57.08,57.0,57.07,252253.0,44.616,44.6316,44.5691,44.6238,252253.0
2021-04-26 10:55:00,57.07,57.1,57.01,57.02,253684.0,44.6238,44.6473,44.5769,44.5847,253684.0
2021-04-26 11:00:00,57.02,57.03,56.98,57.01,160816.0,44.5847,44.5925,44.5534,44.5769,160816.0
2021-04-26 11:05:00,57.01,57.03,56.99,57.0,95996.0,44.5769,44.5925,44.5612,44.5691,95996.0
2021-04-26 11:10:00,57.0,57.04,56.98,56.99,129063.0,44.5691,44.6003,44.5534,44.5612,129063.0
2021-04-26 11:15:00,56.99,57.0,56.93,56.97,188341.0,44.5612,44.5691,44.5143,44.5456,188341.0
2021-04-26 11:20:00,56.98,57.02,56.96,56.97,149610.0,44.5534,44.5847,44.5378,44.5456,149610.0
2021-04-26 11:25:00,56.98,57.0,56.96,56.97,87466.0,44.5534,44.5691,44.5378,44.5456,87466.0
2021-04-26 11:30:00,56.98,57.01,56.96,56.97,126969.0,44.5534,44.5769,44.5378,44.5456,126969.0
2021-04-26 11:35:00,56.97,57.0,56.95,56.98,93136.0,44.5456,44.5691,44.53,44.5534,93136.0
2021-04-26 11:40:00,56.97,57.0,56.97,56.98,79545.0,44.5456,44.5691,44.5456,44.5534,79545.0
2021-04-26 11:45:00,56.98,57.04,56.96,57.04,96668.0,44.5534,44.6003,44.5378,44.6003,96668.0
2021-04-26 11:50:00,57.04,57.04,57.0,57.01,120436.0,44.6003,44.6003,44.5691,44.5769,120436.0
2021-04-26 11:55:00,57.01,57.03,56.99,57.02,257374.0,44.5769,44.5925,44.5612,44.5847,257374.0
2021-04-26 12:00:00,57.02,57.04,57.01,57.03,126157.0,44.5847,44.6003,44.5769,44.5925,126157.0
2021-04-26 12:05:00,57.03,57.03,56.98,57.0,115839.0,44.5925,44.5925,44.5534,44.5691,115839.0
2021-04-26 12:10:00,57.0,57.03,56.99,57.02,78437.0,44.5691,44.5925,44.5612,44.5847,78437.0
2021-04-26 12:15:00,57.02,57.02,56.98,57.0,99243.0,44.5847,44.5847,44.5534,44.5691,99243.0
2021-04-26 12:20:00,56.99,57.0,56.96,56.99,87942.0,44.5612,44.5691,44.5378,44.5612,87942.0
2021-04-26 12:25:00,56.98,56.99,56.94,56.95,127726.0,44.5534,44.5612,44.5221,44.53,127726.0
2021-04-26 12:30:00,56.95,56.96,56.93,56.94,88598.0,44.53,44.5378,44.5143,44.5221,88598.0
2021-04-26 12:35:00,56.94,56.98,56.93,56.96,110112.0,44.5221,44.5534,44.5143,44.5378,110112.0
2021-04-26 12:40:00,56.95,57.0,56.95,57.0,82347.0,44.53,44.5691,44.53,44.5691,82347.0
2021-04-26 12:45:00,56.99,57.01,56.98,57.0,59364.0,44.5612,44.5769,44.5534,44.5691,59364.0
2021-04-26 12:50:00,57.01,57.03,56.98,57.03,79744.0,44.5769,44.5925,44.5534,44.5925,79744.0
2021-04-26 12:55:00,57.02,57.03,57.0,57.02,82331.0,44.5847,44.5925,44.5691,44.5847,82331.0
2021-04-26 13:00:00,57.02,57.02,57.0,57.01,40097.0,44.5847,44.5847,44.5691,44.5769,40097.0
2021-04-26 13:05:00,57.01,57.01,56.97,56.97,84823.0,44.5769,44.5769,44.5456,44.5456,84823.0
2021-04-26 13:10:00,56.98,56.98,56.95,56.97,116728.0,44.5534,44.5534,44.53,44.5456,116728.0
2021-04-26 13:15:00,56.97,56.98,56.92,56.93,158552.0,44.5456,44.5534,44.5065,44.5143,158552.0
2021-04-26 13:20:00,56.93,56.98,56.91,56.96,125335.0,44.5143,44.5534,44.4987,44.5378,125335.0
2021-04-26 13:25:00,56.96,56.99,56.94,56.98,125470.0,44.5378,44.5612,44.5221,44.5534,125470.0
2021-04-26 13:30:00,56.98,56.99,56.94,56.96,63404.0,44.5534,44.5612,44.5221,44.5378,63404.0
2021-04-26 13:35:00,56.96,56.99,56.95,56.98,70734.0,44.5378,44.5612,44.53,44.5534,70734.0
2021-04-26 13:40:00,56.98,56.98,56.9,56.92,145074.0,44.5534,44.5534,44.4909,44.5065,145074.0
2021-04-26 13:45:00,56.91,56.92,56.88,56.89,121857.0,44.4987,44.5065,44.4752,44.483,121857.0
2021-04-26 13:50:00,56.89,56.91,56.87,56.9,91487.0,44.483,44.4987,44.4674,44.4909,91487.0
2021-04-26 13:55:00,56.9,56.91,56.88,56.91,73574.0,44.4909,44.4987,44.4752,44.4987,73574.0
2021-04-26 14:00:00,56.91,56.91,56.85,56.89,169024.0,44.4987,44.4987,44.4518,44.483,169024.0
2021-04-26 14:05:00,56.89,56.91,56.88,56.91,78342.0,44.483,44.4987,44.4752,44.4987,78342.0
2021-04-26 14:10:00,56.91,56.94,56.89,56.93,93041.0,44.4987,44.5221,44.483,44.5143,93041.0
2021-04-26 14:15:00,56.93,56.95,56.92,56.93,74161.0,44.5143,44.53,44.5065,44.5143,74161.0
2021-04-26 14:20:00,56.94,56.97,56.93,56.97,53889.0,44.5221,44.5456,44.5143,44.5456,53889.0
2021-04-26 14:25:00,56.96,56.97,56.94,56.97,88046.0,44.5378,44.5456,44.5221,44.5456,88046.0
2021-04-26 14:30:00,56.96,56.98,56.95,56.95,84002.0,44.5378,44.5534,44.53,44.53,84002.0
2021-04-26 14:35:00,56.95,56.96,56.92,56.94,71413.0,44.53,44.5378,44.5065,44.5221,71413.0
2021-04-26 14:40:00,56.93,56.96,56.92,56.96,97698.0,44.5143,44.5378,44.5065,44.5378,97698.0
2021-04-26 14:45:00,56.95,56.99,56.95,56.97,79573.0,44.53,44.5612,44.53,44.5456,79573.0
2021-04-26 14:50:00,56.97,56.97,56.95,56.96,81311.0,44.5456,44.5456,44.53,44.5378,81311.0
2021-04-26 14:55:00,56.96,56.96,56.92,56.93,56411.0,44.5378,44.5378,44.5065,44.5143,56411.0
2021-04-26 15:00:00,56.92,56.94,56.91,56.94,120569.0,44.5065,44.5221,44.4987,44.5221,120569.0
2021-04-26 15:05:00,56.94,56.94,56.89,56.94,186102.0,44.5221,44.5221,44.483,44.5221,186102.0
2021-04-26 15:10:00,56.94,56.98,56.93,56.97,104968.0,44.5221,44.5534,44.5143,44.5456,104968.0
2021-04-26 15:15:00,56.98,56.98,56.92,56.93,129075.0,44.5534,44.5534,44.5065,44.5143,129075.0
2021-04-26 15:20:00,56.93,56.93,56.89,56.9,232977.0,44.5143,44.5143,44.483,44.4909,232977.0
2021-04-26 15:25:00,56.91,56.93,56.87,56.88,157091.0,44.4987,44.5143,44.4674,44.4752,157091.0
2021-04-26 15:30:00,56.88,56.92,56.85,56.91,255197.0,44.4752,44.5065,44.4518,44.4987,255197.0
2021-04-26 15:35:00,56.91,56.92,56.88,56.89,175682.0,44.4987,44.5065,44.4752,44.483,175682.0
2021-04-26 15:40:00,56.89,56.95,56.88,56.92,184771.0,44.483,44.53,44.4752,44.5065,184771.0
2021-04-26 15:45:00,56.92,56.94,56.89,56.9,360952.0,44.5065,44.5221,44.483,44.4909,360952.0
2021-04-26 15:50:00,56.89,56.95,56.88,56.94,345113.0,44.483,44.53,44.4752,44.5221,345113.0
2021-04-26 15:55:00,56.94,56.95,56.89,56.94,536627.0,44.5221,44.53,44.483,44.5221,536627.0
2021-04-27 09:30:00,56.58,56.68,56.45,56.58,1030525.0,44.2407,44.3188,44.139,44.2407,1030525.0
2021-04-27 09:35:00,56.58,56.72,56.38,56.38,554918.0,44.2407,44.3501,44.0843,44.0843,554918.0
2021-04-27 09:40:00,56.39,56.68,56.36,56.66,363231.0,44.0921,44.3188,44.0686,44.3032,363231.0
2021-04-27 09:45:00,56.65,56.72,56.57,56.68,232783.0,44.2954,44.3501,44.2328,44.3188,232783.0
2021-04-27 09:50:00,56.68,56.7,56.59,56.6,297925.0,44.3188,44.3345,44.2485,44.2563,297925.0
2021-04-27 09:55:00,56.61,56.63,56.51,56.59,199885.0,44.2641,44.2798,44.1859,44.2485,199885.0
2021-04-27 10:00:00,56.59,56.66,56.54,56.62,196015.0,44.2485,44.3032,44.2094,44.2719,196015.0
2021-04-27 10:05:00,56.62,56.63,56.54,56.55,281492.0,44.2719,44.2798,44.2094,44.2172,281492.0
2021-04-27 10:10:00,56.56,56.58,56.48,56.5,255879.0,44.225,44.2407,44.1625,44.1781,255879.0
2021-04-27 10:15:00,56.5,56.57,56.46,56.53,216100.0,44.1781,44.2328,44.1468,44.2016,216100.0
2021-04-27 10:20:00,56.53,56.55,56.47,56.47,157316.0,44.2016,44.2172,44.1546,44.1546,157316.0
2021-04-27 10:25:00,56.47,56.48,56.39,56.44,290276.0,44.1546,44.1625,44.0921,44.1312,290276.0
2021-04-27 10:30:00,56.44,56.45,56.39,56.41,167056.0,44.1312,44.139,44.0921,44.1077,167056.0
2021-04-27 10:35:00,56.41,56.46,56.4,56.41,188819.0,44.1077,44.1468,44.0999,44.1077,188819.0
2021-04-27 10:40:00,56.41,56.47,56.37,56.47,235509.0,44.1077,44.1546,44.0765,44.1546,235509.0
2021-04-27 10:45:00,56.47,56.51,56.45,56.46,150394.0,44.1546,44.1859,44.139,44.1468,150394.0
2021-04-27 10:50:00,56.45,56.46,56.38,56.38,184501.0,44.139,44.1468,44.0843,44.0843,184501.0
2021-04-27 10:55:00,56.38,56.4,56.36,56.39,203887.0,44.0843,44.0999,44.0686,44.0921,203887.0
2021-04-27 11:00:00,56.39,56.42,56.38,56.39,156927.0,44.0921,44.1156,44.0843,44.0921,156927.0
2021-04-27 11:05:00,56.39,56.4,56.36,56.38,229473.0,44.0921,44.0999,44.0686,44.0843,229473.0
2021-04-27 11:10:00,56.38,56.41,56.36,56.37,152384.0,44.0843,44.1077,44.0686,44.0765,152384.0
2021-04-27 11:15:00,56.37,56.4,56.34,56.36,249158.0,44.0765,44.0999,44.053,44.0686,249158.0
2021-04-27 11:20:00,56.37,56.41,56.36,56.39,199069.0,44.0765,44.1077,44.0686,44.0921,199069.0
2021-04-27 11:25:00,56.39,56.43,56.35,56.38,285018.0,44.0921,44.1234,44.0608,44.0843,285018.0
2021-04-27 11:30:00,56.38,56.44,56.37,56.4,155704.0,44.0843,44.1312,44.0765,44.0999,155704.0
2021-04-27 11:35:00,56.41,56.43,56.4,56.41,121680.0,44.1077,44.1234,44.0999,44.1077,121680.0
2021-04-27 11:40:00,56.41,56.44,56.39,56.42,232480.0,44.1077,44.1312,44.0921,44.1156,232480.0
2021-04-27 11:45:00,56.42,56.43,56.36,56.38,495920.0,44.1156,44.1234,44.0686,44.0843,495920.0
2021-04-27 11:50:00,56.38,56.39,56.33,56.37,314639.0,44.0843,44.0921,44.0452,44.0765,314639.0
2021-04-27 11:55:00,56.37,56.39,56.33,56.33,206882.0,44.0765,44.0921,44.0452,44.0452,206882.0
2021-04-27 12:00:00,56.33,56.35,56.28,56.3,263044.0,44.0452,44.0608,44.0061,44.0217,263044.0
2021-04-27 12:05:00,56.3,56.33,56.28,56.31,256121.0,44.0217,44.0452,44.0061,44.0295,256121.0
2021-04-27 12:10:00,56.32,56.32,56.28,56.29,156834.0,44.0374,44.0374,44.0061,44.0139,156834.0
2021-04-27 12:15:00,56.28,56.31,56.24,56.3,334716.0,44.0061,44.0295,43.9748,44.0217,334716.0
2021-04-27 12:20:00,56.3,56.32,56.2,56.23,308877.0,44.0217,44.0374,43.9435,43.967,308877.0
2021-04-27 12:25:00,56.23,56.25,56.22,56.23,199001.0,43.967,43.9826,43.9592,43.967,199001.0
2021-04-27 12:30:00,56.23,56.28,56.22,56.26,248599.0,43.967,44.0061,43.9592,43.9904,248599.0
2021-04-27 12:35:00,56.26,56.34,56.23,56.33,757853.0,43.9904,44.053,43.967,44.0452,757853.0
2021-04-27 12:40:00,56.33,56.34,56.21,56.23,554605.0,44.0452,44.053,43.9513,43.967,554605.0
2021-04-27 12:45:00,56.22,56.29,56.2,56.28,281573.0,43.9592,44.0139,43.9435,44.0061,281573.0
2021-04-27 12:50:00,56.28,56.32,56.26,56.32,148730.0,44.0061,44.0374,43.9904,44.0374,148730.0
2021-04-27 12:55:00,56.31,56.35,56.3,56.35,112712.0,44.0295,44.0608,44.0217,44.0608,112712.0
2021-04-27 13:00:00,56.35,56.36,56.31,56.31,112005.0,44.0608,44.0686,44.0295,44.0295,112005.0
2021-04-27 13:05:00,56.31,56.33,56.3,56.31,135157.0,44.0295,44.0452,44.0217,44.0295,135157.0
2021-04-27 13:10:00,56.32,56.36,56.31,56.35,108467.0,44.0374,44.0686,44.0295,44.0608,108467.0
2021-04-27 13:15:00,56.34,56.37,56.31,56.32,169712.0,44.053,44.0765,44.0295,44.0374,169712.0
2021-04-27 13:20:00,56.31,56.34,56.3,56.31,108360.0,44.0295,44.053,44.0217,44.0295,108360.0
2021-04-27 13:25:00,56.3,56.32,56.27,56.3,127193.0,44.0217,44.0374,43.9983,44.0217,127193.0
2021-04-27 13:30:00,56.3,56.32,56.29,56.31,120552.0,44.0217,44.0374,44.0139,44.0295,120552.0
2021-04-27 13:35:00,56.32,56.33,56.29,56.33,91404.0,44.0374,44.0452,44.0139,44.0452,91404.0
2021-04-27 13:40:00,56.33,56.34,56.3,56.32,117881.0,44.0452,44.053,44.0217,44.0374,117881.0
2021-04-27 13:45:00,56.32,56.34,56.3,56.32,95108.0,44.0374,44.053,44.0217,44.0374,95108.0
2021-04-27 13:50:00,56.32,56.33,56.28,56.28,82574.0,44.0374,44.0452,44.0061,44.0061,82574.0
2021-04-27 13:55:00,56.28,56.3,56.27,56.3,123380.0,44.0061,44.0217,43.9983,44.0217,123380.0
2021-04-27 14:00:00,56.3,56.33,56.28,56.29,167186.0,44.0217,44.0452,44.0061,44.0139,167186.0
2021-04-27 14:05:00,56.3,56.31,56.28,56.3,129738.0,44.0217,44.0295,44.0061,44.0217,129738.0
2021-04-27 14:10:00,56.3,56.32,56.28,56.28,132375.0,44.0217,44.0374,44.0061,44.0061,132375.0
2021-04-27 14:15:00,56.28,56.29,56.26,56.29,141092.0,44.0061,44.0139,43.9904,44.0139,141092.0
2021-04-27 14:20:00,56.29,56.32,56.23,56.24,237144.0,44.0139,44.0374,43.967,43.9748,237144.0
2021-04-27 14:25:00,56.24,56.25,56.22,56.22,180026.0,43.9748,43.9826,43.9592,43.9592,180026.0
2021-04-27 14:30:00,56.23,56.33,56.21,56.33,228730.0,43.967,44.0452,43.9513,44.0452,228730.0
2021-04-27 14:35:00,56.33,56.35,56.3,56.3,150291.0,44.0452,44.0608,44.0217,44.0217,150291.0
2021-04-27 14:40:00,56.31,56.32,56.22,56.23,198170.0,44.0295,44.0374,43.9592,43.967,198170.0
2021-04-27 14:45:00,56.24,56.27,56.22,56.25,134517.0,43.9748,43.9983,43.9592,43.9826,134517.0
2021-04-27 14:50:00,56.25,56.26,56.23,56.23,147187.0,43.9826,43.9904,43.967,43.967,147187.0
2021-04-27 14:55:00,56.23,56.34,56.23,56.34,253706.0,43.967,44.053,43.967,44.053,253706.0
2021-04-27 15:00:00,56.34,56.35,56.3,56.31,140564.0,44.053,44.0608,44.0217,44.0295,140564.0
2021-04-27 15:05:00,56.3,56.35,56.29,56.34,151276.0,44.0217,44.0608,44.0139,44.053,151276.0
2021-04-27 15:10:00,56.35,56.35,56.3,56.32,140625.0,44.0608,44.0608,44.0217,44.0374,140625.0
2021-04-27 15:15:00,56.32,56.34,56.29,56.31,170341.0,44.0374,44.053,44.0139,44.0295,170341.0
2021-04-27 15:20:00,56.32,56.33,56.29,56.3,125440.0,44.0374,44.0452,44.0139,44.0217,125440.0
2021-04-27 15:25:00,56.3,56.32,56.28,56.32,199745.0,44.0217,44.0374,44.0061,44.0374,199745.0
2021-04-27 15:30:00,56.32,56.35,56.31,56.31,206816.0,44.0374,44.0608,44.0295,44.0295,206816.0
2021-04-27 15:35:00,56.32,56.35,56.3,56.35,183016.0,44.0374,44.0608,44.0217,44.0608,183016.0
2021-04-27 15:40:00,56.34,56.36,56.32,56.35,201778.0,44.053,44.0686,44.0374,44.0608,201778.0
2021-04-27 15:45:00,56.34,56.36,56.3,56.33,259875.0,44.053,44.0686,44.0217,44.0452,259875.0
2021-04-27 15:50:00,56.33,56.33,56.29,56.33,379833.0,44.0452,44.0452,44.0139,44.0452,379833.0
2021-04-27 15:55:00,56.33,56.38,56.3,56.31,992425.0,44.0452,44.0843,44.0217,44.0295,992425.0
2021-04-28 09:30:00,56.37,56.49,56.34,56.43,533493.0,44.0765,44.1703,44.053,44.1234,533493.0
2021-04-28 09:35:00,56.44,56.54,56.36,56.54,329010.0,44.1312,44.2094,44.0686,44.2094,329010.0
2021-04-28 09:40:00,56.53,56.54,56.48,56.5,246182.0,44.2016,44.2094,44.1625,44.1781,246182.0
2021-04-28 09:45:00,56.5,56.63,56.49,56.63,261321.0,44.1781,44.2798,44.1703,44.2798,261321.0
2021-04-28 09:50:00,56.63,56.66,56.56,56.59,263677.0,44.2798,44.3032,44.225,44.2485,263677.0
2021-04-28 09:55:00,56.59,56.62,56.56,56.58,129516.0,44.2485,44.2719,44.225,44.2407,129516.0
2021-04-28 10:00:00,56.59,56.62,56.5,56.55,317809.0,44.2485,44.2719,44.1781,44.2172,317809.0
2021-04-28 10:05:00,56.56,56.56,56.45,56.47,101099.0,44.225,44.225,44.139,44.1546,101099.0
2021-04-28 10:10:00,56.47,56.53,56.46,56.51,169998.0,44.1546,44.2016,44.1468,44.1859,169998.0
2021-04-28 10:15:00,56.52,56.52,56.45,56.45,100732.0,44.1937,44.1937,44.139,44.139,100732.0
2021-04-28 10:20:00,56.46,56.48,56.37,56.4,147574.0,44.1468,44.1625,44.0765,44.0999,147574.0
2021-04-28 10:25:00,56.41,56.49,56.4,56.49,110471.0,44.1077,44.1703,44.0999,44.1703,110471.0
2021-04-28 10:30:00,56.49,56.62,56.48,56.62,177043.0,44.1703,44.2719,44.1625,44.2719,177043.0
2021-04-28 10:35:00,56.62,56.65,56.58,56.61,152156.0,44.2719,44.2954,44.2407,44.2641,152156.0
2021-04-28 10:40:00,56.6,56.6,56.55,56.57,102323.0,44.2563,44.2563,44.2172,44.2328,102323.0
2021-04-28 10:45:00,56.57,56.59,56.51,56.58,181853.0,44.2328,44.2485,44.1859,44.2407,181853.0
2021-04-28 10:50:00,56.58,56.59,56.5,56.51,119620.0,44.2407,44.2485,44.1781,44.1859,119620.0
2021-04-28 10:55:00,56.5,56.55,56.5,56.53,102703.0,44.1781,44.2172,44.1781,44.2016,102703.0
2021-04-28 11:00:00,56.54,56.59,56.53,56.59,78522.0,44.2094,44.2485,44.2016,44.2485,78522.0
2021-04-28 11:05:00,56.59,56.6,56.53,56.55,135180.0,44.2485,44.2563,44.2016,44.2172,135180.0
2021-04-28 11:10:00,56.55,56.58,56.54,56.56,79576.0,44.2172,44.2407,44.2094,44.225,79576.0
2021-04-28 11:15:00,56.57,56.62,56.56,56.58,183082.0,44.2328,44.2719,44.225,44.2407,183082.0
2021-04-28 11:20:00,56.57,56.58,56.51,56.51,91032.0,44.2328,44.2407,44.1859,44.1859,91032.0
2021-04-28 11:25:00,56.52,56.54,56.51,56.53,68307.0,44.1937,44.2094,44.1859,44.2016,68307.0
2021-04-28 11:30:00,56.53,56.53,56.46,56.47,120968.0,44.2016,44.2016,44.1468,44.1546,120968.0
2021-04-28 11:35:00,56.48,56.48,56.38,56.41,160848.0,44.1625,44.1625,44.0843,44.1077,160848.0
2021-04-28 11:40:00,56.41,56.45,56.38,56.44,137366.0,44.1077,44.139,44.0843,44.1312,137366.0
2021-04-28 11:45:00,56.44,56.48,56.43,56.45,102239.0,44.1312,44.1625,44.1234,44.139,102239.0
2021-04-28 11:50:00,56.45,56.46,56.4,56.41,78113.0,44.139,44.1468,44.0999,44.1077,78113.0
2021-04-28 11:55:00,56.4,56.45,56.39,56.42,73245.0,44.0999,44.139,44.0921,44.1156,73245.0
2021-04-28 12:00:00,56.42,56.45,56.4,56.44,102742.0,44.1156,44.139,44.0999,44.1312,102742.0
2021-04-28 12:05:00,56.45,56.47,56.44,56.46,71817.0,44.139,44.1546,44.1312,44.1468,71817.0
2021-04-28 12:10:00,56.46,56.47,56.39,56.39,106471.0,44.1468,44.1546,44.0921,44.0921,106471.0
2021-04-28 12:15:00,56.4,56.4,56.36,56.4,78037.0,44.0999,44.0999,44.0686,44.0999,78037.0
2021-04-28 12:20:00,56.4,56.42,56.39,56.42,62612.0,44.0999,44.1156,44.0921,44.1156,62612.0
2021-04-28 12:25:00,56.42,56.44,56.39,56.4,76374.0,44.1156,44.1312,44.0921,44.0999,76374.0
2021-04-28 12:30:00,56.39,56.4,56.35,56.4,114321.0,44.0921,44.0999,44.0608,44.0999,114321.0
2021-04-28 12:35:00,56.4,56.4,56.35,56.36,72142.0,44.0999,44.0999,44.0608,44.0686,72142.0
2021-04-28 12:40:00,56.36,56.39,56.35,56.38,79973.0,44.0686,44.0921,44.0608,44.0843,79973.0
2021-04-28 12:45:00,56.38,56.41,56.37,56.41,67567.0,44.0843,44.1077,44.0765,44.1077,67567.0
2021-04-28 12:50:00,56.4,56.41,56.38,56.41,57854.0,44.0999,44.1077,44.0843,44.1077,57854.0
2021-04-28 12:55:00,56.41,56.43,56.39,56.4,96596.0,44.1077,44.1234,44.0921,44.0999,96596.0
2021-04-28 13:00:00,56.4,56.4,56.37,56.38,78881.0,44.0999,44.0999,44.0765,44.0843,78881.0
2021-04-28 13:05:00,56.39,56.39,56.36,56.39,68346.0,44.0921,44.0921,44.0686,44.0921,68346.0
2021-04-28 13:10:00,56.39,56.41,56.38,56.41,75403.0,44.0921,44.1077,44.0843,44.1077,75403.0
2021-04-28 13:15:00,56.4,56.41,56.37,56.38,61092.0,44.0999,44.1077,44.0765,44.0843,61092.0
2021-04-28 13:20:00,56.37,56.39,56.35,56.36,70988.0,44.0765,44.0921,44.0608,44.0686,70988.0
2021-04-28 13:25:00,56.37,56.38,56.35,56.36,117766.0,44.0765,44.0843,44.0608,44.0686,117766.0
2021-04-28 13:30:00,56.36,56.39,56.34,56.39,88880.0,44.0686,44.0921,44.053,44.0921,88880.0
2021-04-28 13:35:00,56.39,56.4,56.36,56.37,62420.0,44.0921,44.0999,44.0686,44.0765,62420.0
2021-04-28 13:40:00,56.37,56.4,56.36,56.38,58982.0,44.0765,44.0999,44.0686,44.0843,58982.0
2021-04-28 13:45:00,56.38,56.38,56.35,56.37,95319.0,44.0843,44.0843,44.0608,44.0765,95319.0
2021-04-28 13:50:00,56.37,56.41,56.36,56.4,106600.0,44.0765,44.1077,44.0686,44.0999,106600.0
2021-04-28 13:55:00,56.4,56.45,56.39,56.41,90715.0,44.0999,44.139,44.0921,44.1077,90715.0
2021-04-28 14:00:00,56.42,56.45,56.39,56.42,105119.0,44.1156,44.139,44.0921,44.1156,105119.0
2021-04-28 14:05:00,56.42,56.44,56.41,56.41,43243.0,44.1156,44.1312,44.1077,44.1077,43243.0
2021-04-28 14:10:00,56.42,56.42,56.38,56.4,85359.0,44.1156,44.1156,44.0843,44.0999,85359.0
2021-04-28 14:15:00,56.41,56.43,56.36,56.4,154097.0,44.1077,44.1234,44.0686,44.0999,154097.0
2021-04-28 14:20:00,56.4,56.48,56.39,56.48,89784.0,44.0999,44.1625,44.0921,44.1625,89784.0
2021-04-28 14:25:00,56.48,56.48,56.42,56.44,82718.0,44.1625,44.1625,44.1156,44.1312,82718.0
2021-04-28 14:30:00,56.43,56.45,56.41,56.45,75989.0,44.1234,44.139,44.1077,44.139,75989.0
2021-04-28 14:35:00,56.45,56.51,56.44,56.51,150144.0,44.139,44.1859,44.1312,44.1859,150144.0
2021-04-28 14:40:00,56.5,56.51,56.47,56.48,133947.0,44.1781,44.1859,44.1546,44.1625,133947.0
2021-04-28 14:45:00,56.48,56.51,56.44,56.44,147476.0,44.1625,44.1859,44.1312,44.1312,147476.0
2021-04-28 14:50:00,56.44,56.48,56.42,56.46,106660.0,44.1312,44.1625,44.1156,44.1468,106660.0
2021-04-28 14:55:00,56.45,56.46,56.4,56.41,114511.0,44.139,44.1468,44.0999,44.1077,114511.0
2021-04-28 15:00:00,56.41,56.44,56.39,56.4,114869.0,44.1077,44.1312,44.0921,44.0999,114869.0
2021-04-28 15:05:00,56.4,56.46,56.39,56.44,105263.0,44.0999,44.1468,44.0921,44.1312,105263.0
2021-04-28 15:10:00,56.44,56.45,56.38,56.42,149327.0,44.1312,44.139,44.0843,44.1156,149327.0
2021-04-28 15:15:00,56.42,56.44,56.39,56.42,143613.0,44.1156,44.1312,44.0921,44.1156,143613.0
2021-04-28 15:20:00,56.42,56.48,56.41,56.48,77469.0,44.1156,44.1625,44.1077,44.1625,77469.0
2021-04-28 15:25:00,56.48,56.5,56.44,56.48,95001.0,44.1625,44.1781,44.1312,44.1625,95001.0
2021-04-28 15:30:00,56.48,56.49,56.46,56.46,69652.0,44.1625,44.1703,44.1468,44.1468,69652.0
2021-04-28 15:35:00,56.47,56.48,56.43,56.44,164996.0,44.1546,44.1625,44.1234,44.1312,164996.0
2021-04-28 15:40:00,56.44,56.45,56.41,56.44,113222.0,44.1312,44.139,44.1077,44.1312,113222.0
2021-04-28 15:45:00,56.44,56.45,56.4,56.43,142000.0,44.1312,44.139,44.0999,44.1234,142000.0
2021-04-28 15:50:00,56.42,56.44,56.38,56.42,282252.0,44.1156,44.1312,44.0843,44.1156,282252.0
2021-04-28 15:55:00,56.42,56.47,56.41,56.44,750229.0,44.1156,44.1546,44.1077,44.1312,750229.0
2021-04-29 09:30:00,56.55,56.76,56.53,56.65,970727.0,44.2172,44.3814,44.2016,44.2954,970727.0
2021-04-29 09:35:00,56.65,56.78,56.64,56.75,292381.0,44.2954,44.397,44.2876,44.3736,292381.0
2021-04-29 09:40:00,56.75,56.82,56.7,56.79,370005.0,44.3736,44.4283,44.3345,44.4049,370005.0
2021-04-29 09:45:00,56.78,56.88,56.75,56.79,230856.0,44.397,44.4752,44.3736,44.4049,230856.0
2021-04-29 09:50:00,56.8,56.93,56.79,56.93,237740.0,44.4127,44.5143,44.4049,44.5143,237740.0
2021-04-29 09:55:00,56.93,56.95,56.88,56.91,221124.0,44.5143,44.53,44.4752,44.4987,221124.0
2021-04-29 10:00:00,56.91,56.93,56.86,56.88,219302.0,44.4987,44.5143,44.4596,44.4752,219302.0
2021-04-29 10:05:00,56.88,56.94,56.82,56.92,187774.0,44.4752,44.5221,44.4283,44.5065,187774.0
2021-04-29 10:10:00,56.93,56.98,56.89,56.92,213745.0,44.5143,44.5534,44.483,44.5065,213745.0
2021-04-29 10:15:00,56.91,56.94,56.84,56.86,218201.0,44.4987,44.5221,44.444,44.4596,218201.0
2021-04-29 10:20:00,56.87,56.88,56.8,56.85,140900.0,44.4674,44.4752,44.4127,44.4518,140900.0
2021-04-29 10:25:00,56.85,56.87,56.81,56.87,187796.0,44.4518,44.4674,44.4205,44.4674,187796.0
2021-04-29 10:30:00,56.88,56.95,56.86,56.95,205057.0,44.4752,44.53,44.4596,44.53,205057.0
2021-04-29 10:35:00,56.95,56.98,56.93,56.95,198050.0,44.53,44.5534,44.5143,44.53,198050.0
2021-04-29 10:40:00,56.95,56.96,56.88,56.9,219388.0,44.53,44.5378,44.4752,44.4909,219388.0
2021-04-29 10:45:00,56.9,56.95,56.87,56.9,181378.0,44.4909,44.53,44.4674,44.4909,181378.0
2021-04-29 10:50:00,56.9,56.94,56.83,56.84,129452.0,44.4909,44.5221,44.4361,44.444,129452.0
2021-04-29 10:55:00,56.84,56.86,56.81,56.81,153126.0,44.444,44.4596,44.4205,44.4205,153126.0
2021-04-29 11:00:00,56.81,56.86,56.79,56.83,197626.0,44.4205,44.4596,44.4049,44.4361,197626.0
2021-04-29 11:05:00,56.82,56.89,56.82,56.89,78766.0,44.4283,44.483,44.4283,44.483,78766.0
2021-04-29 11:10:00,56.89,56.92,56.88,56.91,97814.0,44.483,44.5065,44.4752,44.4987,97814.0
2021-04-29 11:15:00,56.92,56.94,56.88,56.93,155516.0,44.5065,44.5221,44.4752,44.5143,155516.0
2021-04-29 11:20:00,56.93,56.97,56.91,56.97,164562.0,44.5143,44.5456,44.4987,44.5456,164562.0
2021-04-29 11:25:00,56.96,56.98,56.94,56.97,148057.0,44.5378,44.5534,44.5221,44.5456,148057.0
2021-04-29 11:30:00,56.97,56.99,56.94,56.98,281016.0,44.5456,44.5612,44.5221,44.5534,281016.0
2021-04-29 11:35:00,56.98,57.01,56.97,57.0,237755.0,44.5534,44.5769,44.5456,44.5691,237755.0
2021-04-29 11:40:00,57.0,57.05,56.99,57.04,187287.0,44.5691,44.6082,44.5612,44.6003,187287.0
2021-04-29 11:45:00,57.04,57.12,57.04,57.12,240066.0,44.6003,44.6629,44.6003,44.6629,240066.0
2021-04-29 11:50:00,57.12,57.19,57.11,57.19,472341.0,44.6629,44.7176,44.6551,44.7176,472341.0
2021-04-29 11:55:00,57.18,57.23,57.17,57.17,274313.0,44.7098,44.7489,44.702,44.702,274313.0
2021-04-29 12:00:00,57.17,57.22,57.16,57.2,183779.0,44.702,44.7411,44.6942,44.7254,183779.0
2021-04-29 12:05:00,57.2,57.22,57.14,57.15,159277.0,44.7254,44.7411,44.6785,44.6863,159277.0
2021-04-29 12:10:00,57.15,57.15,57.08,57.1,199421.0,44.6863,44.6863,44.6316,44.6473,199421.0
2021-04-29 12:15:00,57.1,57.16,57.09,57.15,173211.0,44.6473,44.6942,44.6394,44.6863,173211.0
2021-04-29 12:20:00,57.16,57.17,57.12,57.14,132808.0,44.6942,44.702,44.6629,44.6785,132808.0
2021-04-29 12:25:00,57.14,57.22,57.13,57.22,243313.0,44.6785,44.7411,44.6707,44.7411,243313.0
2021-04-29 12:30:00,57.21,57.29,57.21,57.29,160454.0,44.7333,44.7958,44.7333,44.7958,160454.0
2021-04-29 12:35:00,57.29,57.33,57.28,57.3,337682.0,44.7958,44.8271,44.788,44.8036,337682.0
2021-04-29 12:40:00,57.3,57.3,57.23,57.26,132531.0,44.8036,44.8036,44.7489,44.7724,132531.0
2021-04-29 12:45:00,57.26,57.28,57.21,57.23,88952.0,44.7724,44.788,44.7333,44.7489,88952.0
2021-04-29 12:50:00,57.23,57.24,57.18,57.21,105766.0,44.7489,44.7567,44.7098,44.7333,105766.0
2021-04-29 12:55:00,57.21,57.28,57.19,57.25,258345.0,44.7333,44.788,44.7176,44.7645,258345.0
2021-04-29 13:00:00,57.25,57.28,57.21,57.25,222931.0,44.7645,44.788,44.7333,44.7645,222931.0
2021-04-29 13:05:00,57.25,57.3,57.24,57.28,120007.0,44.7645,44.8036,44.7567,44.788,120007.0
2021-04-29 13:10:00,57.29,57.29,57.25,57.26,113819.0,44.7958,44.7958,44.7645,44.7724,113819.0
2021-04-29 13:15:00,57.27,57.29,57.25,57.29,76493.0,44.7802,44.7958,44.7645,44.7958,76493.0
2021-04-29 13:20:00,57.29,57.31,57.28,57.3,88986.0,44.7958,44.8115,44.788,44.8036,88986.0
2021-04-29 13:25:00,57.3,57.31,57.26,57.26,168483.0,44.8036,44.8115,44.7724,44.7724,168483.0
2021-04-29 13:30:00,57.27,57.28,57.24,57.24,102238.0,44.7802,44.788,44.7567,44.7567,102238.0
2021-04-29 13:35:00,57.25,57.29,57.23,57.28,72973.0,44.7645,44.7958,44.7489,44.788,72973.0
2021-04-29 13:40:00,57.28,57.29,57.24,57.26,172418.0,44.788,44.7958,44.7567,44.7724,172418.0
2021-04-29 13:45:00,57.26,57.28,57.24,57.26,66193.0,44.7724,44.788,44.7567,44.7724,66193.0
2021-04-29 13:50:00,57.26,57.29,57.24,57.29,104415.0,44.7724,44.7958,44.7567,44.7958,104415.0
2021-04-29 13:55:00,57.29,57.29,57.24,57.26,70912.0,44.7958,44.7958,44.7567,44.7724,70912.0
2021-04-29 14:00:00,57.25,57.28,57.25,57.26,118986.0,44.7645,44.788,44.7645,44.7724,118986.0
2021-04-29 14:05:00,57.26,57.29,57.24,57.29,94685.0,44.7724,44.7958,44.7567,44.7958,94685.0
2021-04-29 14:10:00,57.29,57.35,57.28,57.34,127452.0,44.7958,44.8427,44.788,44.8349,127452.0
2021-04-29 14:15:00,57.34,57.37,57.34,57.34,118881.0,44.8349,44.8584,44.8349,44.8349,118881.0
2021-04-29 14:20:00,57.35,57.37,57.34,57.35,86232.0,44.8427,44.8584,44.8349,44.8427,86232.0
2021-04-29 14:25:00,57.35,57.35,57.3,57.33,194344.0,44.8427,44.8427,44.8036,44.8271,194344.0
2021-04-29 14:30:00,57.34,57.41,57.33,57.41,171840.0,44.8349,44.8896,44.8271,44.8896,171840.0
2021-04-29 14:35:00,57.41,57.42,57.38,57.41,104609.0,44.8896,44.8975,44.8662,44.8896,104609.0
2021-04-29 14:40:00,57.41,57.47,57.4,57.47,150625.0,44.8896,44.9366,44.8818,44.9366,150625.0
2021-04-29 14:45:00,57.46,57.52,57.44,57.45,217293.0,44.9287,44.9757,44.9131,44.9209,217293.0
2021-04-29 14:50:00,57.46,57.48,57.41,57.42,193908.0,44.9287,44.9444,44.8896,44.8975,193908.0
2021-04-29 14:55:00,57.42,57.42,57.32,57.34,187609.0,44.8975,44.8975,44.8193,44.8349,187609.0
2021-04-29 15:00:00,57.35,57.38,57.34,57.35,128001.0,44.8427,44.8662,44.8349,44.8427,128001.0
2021-04-29 15:05:00,57.35,57.36,57.31,57.34,276066.0,44.8427,44.8505,44.8115,44.8349,276066.0
2021-04-29 15:10:00,57.34,57.35,57.31,57.31,121266.0,44.8349,44.8427,44.8115,44.8115,121266.0
2021-04-29 15:15:00,57.31,57.33,57.3,57.33,130958.0,44.8115,44.8271,44.8036,44.8271,130958.0
2021-04-29 15:20:00,57.33,57.36,57.31,57.32,145702.0,44.8271,44.8505,44.8115,44.8193,145702.0
2021-04-29 15:25:00,57.32,57.33,57.29,57.3,153306.0,44.8193,44.8271,44.7958,44.8036,153306.0
2021-04-29 15:30:00,57.3,57.31,57.26,57.26,161757.0,44.8036,44.8115,44.7724,44.7724,161757.0
2021-04-29 15:35:00,57.26,57.27,57.23,57.26,215000.0,44.7724,44.7802,44.7489,44.7724,215000.0
2021-04-29 15:40:00,57.26,57.31,57.24,57.29,188965.0,44.7724,44.8115,44.7567,44.7958,188965.0
2021-04-29 15:45:00,57.29,57.35,57.28,57.31,226387.0,44.7958,44.8427,44.788,44.8115,226387.0
2021-04-29 15:50:00,57.31,57.31,57.25,57.26,427917.0,44.8115,44.8115,44.7645,44.7724,427917.0
2021-04-29 15:55:00,57.27,57.36,57.26,57.31,738567.0,44.7802,44.8505,44.7724,44.8115,738567.0
2021-04-30 09:30:00,57.35,57.39,57.17,57.28,505298.0,44.8427,44.874,44.702,44.788,505298.0
2021-04-30 09:35:00,57.29,57.3,57.21,57.25,132025.0,44.7958,44.8036,44.7333,44.7645,132025.0
2021-04-30 09:40:00,57.25,57.28,57.2,57.26,136263.0,44.7645,44.788,44.7254,44.7724,136263.0
2021-04-30 09:45:00,57.25,57.26,57.15,57.15,182132.0,44.7645,44.7724,44.6863,44.6863,182132.0
2021-04-30 09:50:00,57.15,57.25,57.14,57.17,132109.0,44.6863,44.7645,44.6785,44.702,132109.0
2021-04-30 09:55:00,57.17,57.18,57.05,57.07,190325.0,44.702,44.7098,44.6082,44.6238,190325.0
2021-04-30 10:00:00,57.09,57.1,57.0,57.08,145131.0,44.6394,44.6473,44.5691,44.6316,145131.0
2021-04-30 10:05:00,57.1,57.12,57.01,57.07,122105.0,44.6473,44.6629,44.5769,44.6238,122105.0
2021-04-30 10:10:00,57.07,57.08,57.01,57.05,135985.0,44.6238,44.6316,44.5769,44.6082,135985.0
2021-04-30 10:15:00,57.05,57.07,56.96,57.05,180197.0,44.6082,44.6238,44.5378,44.6082,180197.0
2021-04-30 10:20:00,57.06,57.09,57.03,57.07,157858.0,44.616,44.6394,44.5925,44.6238,157858.0
2021-04-30 10:25:00,57.06,57.13,57.04,57.12,121967.0,44.616,44.6707,44.6003,44.6629,121967.0
2021-04-30 10:30:00,57.12,57.2,57.09,57.2,140208.0,44.6629,44.7254,44.6394,44.7254,140208.0
2021-04-30 10:35:00,57.19,57.23,57.17,57.21,155635.0,44.7176,44.7489,44.702,44.7333,155635.0
2021-04-30 10:40:00,57.21,57.27,57.19,57.24,140540.0,44.7333,44.7802,44.7176,44.7567,140540.0
2021-04-30 10:45:00,57.25,57.35,57.24,57.35,201345.0,44.7645,44.8427,44.7567,44.8427,201345.0
2021-04-30 10:50:00,57.34,57.44,57.33,57.42,176061.0,44.8349,44.9131,44.8271,44.8975,176061.0
2021-04-30 10:55:00,57.42,57.54,57.41,57.52,359473.0,44.8975,44.9913,44.8896,44.9757,359473.0
2021-04-30 11:00:00,57.52,57.52,57.42,57.47,287335.0,44.9757,44.9757,44.8975,44.9366,287335.0
2021-04-30 11:05:00,57.46,57.49,57.4,57.44,183937.0,44.9287,44.9522,44.8818,44.9131,183937.0
2021-04-30 11:10:00,57.43,57.47,57.38,57.47,102717.0,44.9053,44.9366,44.8662,44.9366,102717.0
2021-04-30 11:15:00,57.46,57.47,57.38,57.39,140901.0,44.9287,44.9366,44.8662,44.874,140901.0
2021-04-30 11:20:00,57.39,57.45,57.37,57.39,129266.0,44.874,44.9209,44.8584,44.874,129266.0
2021-04-30 11:25:00,57.39,57.4,57.35,57.36,96185.0,44.874,44.8818,44.8427,44.8505,96185.0
2021-04-30 11:30:00,57.36,57.36,57.25,57.28,132833.0,44.8505,44.8505,44.7645,44.788,132833.0
2021-04-30 11:35:00,57.28,57.38,57.27,57.37,95225.0,44.788,44.8662,44.7802,44.8584,95225.0
2021-04-30 11:40:00,57.38,57.44,57.36,57.44,107788.0,44.8662,44.9131,44.8505,44.9131,107788.0
2021-04-30 11:45:00,57.43,57.49,57.42,57.48,78203.0,44.9053,44.9522,44.8975,44.9444,78203.0
2021-04-30 11:50:00,57.48,57.48,57.4,57.44,86922.0,44.9444,44.9444,44.8818,44.9131,86922.0
2021-04-30 11:55:00,57.43,57.47,57.41,57.47,107559.0,44.9053,44.9366,44.8896,44.9366,107559.0
2021-04-30 12:00:00,57.47,57.48,57.44,57.48,105565.0,44.9366,44.9444,44.9131,44.9444,105565.0
2021-04-30 12:05:00,57.47,57.49,57.46,57.48,86844.0,44.9366,44.9522,44.9287,44.9444,86844.0
2021-04-30 12:10:00,57.48,57.55,57.48,57.55,191012.0,44.9444,44.9991,44.9444,44.9991,191012.0
2021-04-30 12:15:00,57.54,57.56,57.46,57.49,91279.0,44.9913,45.0069,44.9287,44.9522,91279.0
2021-04-30 12:20:00,57.49,57.51,57.46,57.5,135113.0,44.9522,44.9678,44.9287,44.96,135113.0
2021-04-30 12:25:00,57.5,57.51,57.47,57.48,65179.0,44.96,44.9678,44.9366,44.9444,65179.0
2021-04-30 12:30:00,57.48,57.52,57.45,57.51,66931.0,44.9444,44.9757,44.9209,44.9678,66931.0
2021-04-30 12:35:00,57.51,57.54,57.5,57.51,121310.0,44.9678,44.9913,44.96,44.9678,121310.0
2021-04-30 12:40:00,57.52,57.58,57.51,57.57,78961.0,44.9757,45.0226,44.9678,45.0148,78961.0
2021-04-30 12:45:00,57.57,57.59,57.51,57.52,97570.0,45.0148,45.0304,44.9678,44.9757,97570.0
2021-04-30 12:50:00,57.52,57.53,57.48,57.48,97495.0,44.9757,44.9835,44.9444,44.9444,97495.0
2021-04-30 12:55:00,57.48,57.5,57.42,57.45,110494.0,44.9444,44.96,44.8975,44.9209,110494.0
2021-04-30 13:00:00,57.44,57.45,57.39,57.41,73169.0,44.9131,44.9209,44.874,44.8896,73169.0
2021-04-30 13:05:00,57.41,57.52,57.41,57.51,199180.0,44.8896,44.9757,44.8896,44.9678,199180.0
2021-04-30 13:10:00,57.52,57.52,57.48,57.5,164258.0,44.9757,44.9757,44.9444,44.96,164258.0
2021-04-30 13:15:00,57.5,57.54,57.49,57.53,80296.0,44.96,44.9913,44.9522,44.9835,80296.0
2021-04-30 13:20:00,57.53,57.59,57.52,57.58,89693.0,44.9835,45.0304,44.9757,45.0226,89693.0
2021-04-30 13:25:00,57.59,57.62,57.56,57.61,158040.0,45.0304,45.0538,45.0069,45.046,158040.0
2021-04-30 13:30:00,57.62,57.68,57.61,57.66,112988.0,45.0538,45.1008,45.046,45.0851,112988.0
2021-04-30 13:35:00,57.65,57.72,57.64,57.71,123006.0,45.0773,45.132,45.0695,45.1242,123006.0
2021-04-30 13:40:00,57.71,57.75,57.7,57.74,102329.0,45.1242,45.1555,45.1164,45.1477,102329.0
2021-04-30 13:45:00,57.74,57.75,57.68,57.7,161506.0,45.1477,45.1555,45.1008,45.1164,161506.0
2021-04-30 13:50:00,57.71,57.72,57.67,57.68,99471.0,45.1242,45.132,45.0929,45.1008,99471.0
2021-04-30 13:55:00,57.68,57.71,57.65,57.69,179042.0,45.1008,45.1242,45.0773,45.1086,179042.0
2021-04-30 14:00:00,57.69,57.72,57.64,57.65,211603.0,45.1086,45.132,45.0695,45.0773,211603.0
2021-04-30 14:05:00,57.65,57.7,57.64,57.67,150779.0,45.0773,45.1164,45.0695,45.0929,150779.0
2021-04-30 14:10:00,57.67,57.68,57.63,57.68,89182.0,45.0929,45.1008,45.0617,45.1008,89182.0
2021-04-30 14:15:00,57.67,57.74,57.67,57.7,151576.0,45.0929,45.1477,45.0929,45.1164,151576.0
2021-04-30 14:20:00,57.7,57.7,57.64,57.68,91013.0,45.1164,45.1164,45.0695,45.1008,91013.0
2021-04-30 14:25:00,57.69,57.73,57.68,57.71,82031.0,45.1086,45.1399,45.1008,45.1242,82031.0
2021-04-30 14:30:00,57.72,57.72,57.64,57.64,117406.0,45.132,45.132,45.0695,45.0695,117406.0
2021-04-30 14:35:00,57.65,57.68,57.64,57.65,90530.0,45.0773,45.1008,45.0695,45.0773,90530.0
2021-04-30 14:40:00,57.65,57.68,57.64,57.65,84350.0,45.0773,45.1008,45.0695,45.0773,84350.0
2021-04-30 14:45:00,57.66,57.66,57.6,57.61,92106.0,45.0851,45.0851,45.0382,45.046,92106.0
2021-04-30 14:50:00,57.6,57.64,57.6,57.64,95372.0,45.0382,45.0695,45.0382,45.0695,95372.0
2021-04-30 14:55:00,57.64,57.67,57.62,57.65,93183.0,45.0695,45.0929,45.0538,45.0773,93183.0
2021-04-30 15:00:00,57.65,57.67,57.62,57.63,85860.0,45.0773,45.0929,45.0538,45.0617,85860.0
2021-04-30 15:05:00,57.63,57.65,57.62,57.64,67908.0,45.0617,45.0773,45.0538,45.0695,67908.0
2021-04-30 15:10:00,57.64,57.65,57.59,57.59,102816.0,45.0695,45.0773,45.0304,45.0304,102816.0
2021-04-30 15:15:00,57.59,57.66,57.58,57.65,151340.0,45.0304,45.0851,45.0226,45.0773,151340.0
2021-04-30 15:20:00,57.65,57.71,57.63,57.69,156600.0,45.0773,45.1242,45.0617,45.1086,156600.0
2021-04-30 15:25:00,57.7,57.73,57.69,57.72,171818.0,45.1164,45.1399,45.1086,45.132,171818.0
2021-04-30 15:30:00,57.72,57.77,57.72,57.75,197679.0,45.132,45.1711,45.132,45.1555,197679.0
2021-04-30 15:35:00,57.74,57.8,57.74,57.79,217436.0,45.1477,45.1946,45.1477,45.1868,217436.0
2021-04-30 15:40:00,57.79,57.79,57.65,57.66,209100.0,45.1868,45.1868,45.0773,45.0851,209100.0
2021-04-30 15:45:00,57.65,57.77,57.64,57.77,297295.0,45.0773,45.1711,45.0695,45.1711,297295.0
2021-04-30 15:50:00,57.77,57.78,57.71,57.73,577398.0,45.1711,45.179,45.1242,45.1399,577398.0
2021-04-30 15:55:00,57.73,57.82,57.7,57.82,1042926.0,45.1399,45.2102,45.1164,45.2102,1042926.0
2021-05-03 09:30:00,58.23,58.28,58.08,58.22,1121335.0,45.5308,45.5699,45.4135,45.523,1121335.0
2021-05-03 09:35:00,58.23,58.33,58.08,58.12,580899.0,45.5308,45.609,45.4135,45.4448,580899.0
2021-05-03 09:40:00,58.13,58.24,58.02,58.21,325729.0,45.4526,45.5386,45.3666,45.5152,325729.0
2021-05-03 09:45:00,58.21,58.27,58.19,58.27,245877.0,45.5152,45.5621,45.4995,45.5621,245877.0
2021-05-03 09:50:00,58.27,58.3,58.12,58.14,161226.0,45.5621,45.5855,45.4448,45.4604,161226.0
2021-05-03 09:55:00,58.13,58.19,58.06,58.17,172243.0,45.4526,45.4995,45.3979,45.4839,172243.0
2021-05-03 10:00:00,58.17,58.2,58.02,58.05,190974.0,45.4839,45.5074,45.3666,45.3901,190974.0
2021-05-03 10:05:00,58.05,58.09,57.97,58.06,208076.0,45.3901,45.4213,45.3275,45.3979,208076.0
2021-05-03 10:10:00,58.06,58.08,58.02,58.05,155770.0,45.3979,45.4135,45.3666,45.3901,155770.0
2021-05-03 10:15:00,58.05,58.09,57.97,58.02,166817.0,45.3901,45.4213,45.3275,45.3666,166817.0
2021-05-03 10:20:00,58.02,58.16,58.0,58.15,200340.0,45.3666,45.4761,45.351,45.4683,200340.0
2021-05-03 10:25:00,58.15,58.16,58.03,58.07,211065.0,45.4683,45.4761,45.3744,45.4057,211065.0
2021-05-03 10:30:00,58.07,58.07,58.0,58.02,214543.0,45.4057,45.4057,45.351,45.3666,214543.0
2021-05-03 10:35:00,58.02,58.09,57.96,58.08,345535.0,45.3666,45.4213,45.3197,45.4135,345535.0
2021-05-03 10:40:00,58.08,58.09,57.96,58.02,247094.0,45.4135,45.4213,45.3197,45.3666,247094.0
2021-05-03 10:45:00,58.01,58.06,58.0,58.05,147792.0,45.3588,45.3979,45.351,45.3901,147792.0
2021-05-03 10:50:00,58.05,58.1,58.01,58.07,140154.0,45.3901,45.4292,45.3588,45.4057,140154.0
2021-05-03 10:55:00,58.08,58.09,58.02,58.09,140161.0,45.4135,45.4213,45.3666,45.4213,140161.0
2021-05-03 11:00:00,58.09,58.1,58.01,58.08,173373.0,45.4213,45.4292,45.3588,45.4135,173373.0
2021-05-03 11:05:00,58.08,58.14,58.07,58.14,151810.0,45.4135,45.4604,45.4057,45.4604,151810.0
2021-05-03 11:10:00,58.14,58.15,58.08,58.08,147538.0,45.4604,45.4683,45.4135,45.4135,147538.0
2021-05-03 11:15:00,58.08,58.12,58.05,58.07,182842.0,45.4135,45.4448,45.3901,45.4057,182842.0
2021-05-03 11:20:00,58.07,58.1,58.04,58.08,152729.0,45.4057,45.4292,45.3822,45.4135,152729.0
2021-05-03 11:25:00,58.08,58.19,58.07,58.19,147164.0,45.4135,45.4995,45.4057,45.4995,147164.0
2021-05-03 11:30:00,58.19,58.19,58.12,58.19,120668.0,45.4995,45.4995,45.4448,45.4995,120668.0
2021-05-03 11:35:00,58.19,58.22,58.17,58.19,211882.0,45.4995,45.523,45.4839,45.4995,211882.0
2021-05-03 11:40:00,58.19,58.24,58.19,58.23,134745.0,45.4995,45.5386,45.4995,45.5308,134745.0
2021-05-03 11:45:00,58.22,58.28,58.22,58.27,167789.0,45.523,45.5699,45.523,45.5621,167789.0
2021-05-03 11:50:00,58.27,58.28,58.22,58.25,112302.0,45.5621,45.5699,45.523,45.5465,112302.0
2021-05-03 11:55:00,58.24,58.29,58.23,58.27,160570.0,45.5386,45.5777,45.5308,45.5621,160570.0
2021-05-03 12:00:00,58.26,58.28,58.24,58.28,95053.0,45.5543,45.5699,45.5386,45.5699,95053.0
2021-05-03 12:05:00,58.28,58.29,58.27,58.28,101963.0,45.5699,45.5777,45.5621,45.5699,101963.0
2021-05-03 12:10:00,58.28,58.3,58.24,58.25,159086.0,45.5699,45.5855,45.5386,45.5465,159086.0
2021-05-03 12:15:00,58.24,58.27,58.21,58.23,160461.0,45.5386,45.5621,45.5152,45.5308,160461.0
2021-05-03 12:20:00,58.23,58.23,58.18,58.23,120723.0,45.5308,45.5308,45.4917,45.5308,120723.0
2021-05-03 12:25:00,58.23,58.26,58.21,58.24,152265.0,45.5308,45.5543,45.5152,45.5386,152265.0
2021-05-03 12:30:00,58.25,58.25,58.2,58.22,127558.0,45.5465,45.5465,45.5074,45.523,127558.0
2021-05-03 12:35:00,58.23,58.25,58.19,58.2,96033.0,45.5308,45.5465,45.4995,45.5074,96033.0
2021-05-03 12:40:00,58.2,58.23,58.19,58.19,127473.0,45.5074,45.5308,45.4995,45.4995,127473.0
2021-05-03 12:45:00,58.2,58.22,58.17,58.19,106782.0,45.5074,45.523,45.4839,45.4995,106782.0
2021-05-03 12:50:00,58.18,58.2,58.14,58.14,307901.0,45.4917,45.5074,45.4604,45.4604,307901.0
2021-05-03 12:55:00,58.15,58.2,58.14,58.15,229523.0,45.4683,45.5074,45.4604,45.4683,229523.0
2021-05-03 13:00:00,58.15,58.17,58.09,58.1,155969.0,45.4683,45.4839,45.4213,45.4292,155969.0
2021-05-03 13:05:00,58.1,58.13,58.09,58.12,59405.0,45.4292,45.4526,45.4213,45.4448,59405.0
2021-05-03 13:10:00,58.12,58.14,58.11,58.12,68562.0,45.4448,45.4604,45.437,45.4448,68562.0
2021-05-03 13:15:00,58.12,58.12,58.08,58.11,107809.0,45.4448,45.4448,45.4135,45.437,107809.0
2021-05-03 13:20:00,58.11,58.21,58.1,58.19,123420.0,45.437,45.5152,45.4292,45.4995,123420.0
2021-05-03 13:25:00,58.19,58.25,58.17,58.23,95601.0,45.4995,45.5465,45.4839,45.5308,95601.0
2021-05-03 13:30:00,58.23,58.25,58.22,58.23,124452.0,45.5308,45.5465,45.523,45.5308,124452.0
2021-05-03 13:35:00,58.23,58.27,58.22,58.23,99115.0,45.5308,45.5621,45.523,45.5308,99115.0
2021-05-03 13:40:00,58.23,58.24,58.18,58.2,60765.0,45.5308,45.5386,45.4917,45.5074,60765.0
2021-05-03 13:45:00,58.2,58.26,58.19,58.22,462830.0,45.5074,45.5543,45.4995,45.523,462830.0
2021-05-03 13:50:00,58.23,58.25,58.21,58.25,85004.0,45.5308,45.5465,45.5152,45.5465,85004.0
2021-05-03 13:55:00,58.25,58.26,58.18,58.19,207983.0,45.5465,45.5543,45.4917,45.4995,207983.0
2021-05-03 14:00:00,58.19,58.2,58.16,58.18,112279.0,45.4995,45.5074,45.4761,45.4917,112279.0
2021-05-03 14:05:00,58.18,58.2,58.15,58.16,133479.0,45.4917,45.5074,45.4683,45.4761,133479.0
2021-05-03 14:10:00,58.16,58.19,58.11,58.12,188905.0,45.4761,45.4995,45.437,45.4448,188905.0
2021-05-03 14:15:00,58.12,58.13,58.08,58.1,88448.0,45.4448,45.4526,45.4135,45.4292,88448.0
2021-05-03 14:20:00,58.11,58.15,58.1,58.13,82825.0,45.437,45.4683,45.4292,45.4526,82825.0
2021-05-03 14:25:00,58.14,58.15,58.09,58.1,81378.0,45.4604,45.4683,45.4213,45.4292,81378.0
2021-05-03 14:30:00,58.11,58.15,58.1,58.12,106521.0,45.437,45.4683,45.4292,45.4448,106521.0
2021-05-03 14:35:00,58.12,58.13,58.1,58.12,88606.0,45.4448,45.4526,45.4292,45.4448,88606.0
2021-05-03 14:40:00,58.12,58.14,58.11,58.13,103608.0,45.4448,45.4604,45.437,45.4526,103608.0
2021-05-03 14:45:00,58.12,58.13,58.07,58.08,91256.0,45.4448,45.4526,45.4057,45.4135,91256.0
2021-05-03 14:50:00,58.08,58.12,58.07,58.09,106816.0,45.4135,45.4448,45.4057,45.4213,106816.0
2021-05-03 14:55:00,58.1,58.12,58.09,58.09,66377.0,45.4292,45.4448,45.4213,45.4213,66377.0
2021-05-03 15:00:00,58.09,58.11,58.08,58.09,139456.0,45.4213,45.437,45.4135,45.4213,139456.0
2021-05-03 15:05:00,58.09,58.11,58.07,58.09,105831.0,45.4213,45.437,45.4057,45.4213,105831.0
2021-05-03 15:10:00,58.09,58.09,58.04,58.06,90839.0,45.4213,45.4213,45.3822,45.3979,90839.0
2021-05-03 15:15:00,58.07,58.07,58.01,58.01,109563.0,45.4057,45.4057,45.3588,45.3588,109563.0
2021-05-03 15:20:00,58.02,58.04,58.0,58.04,139191.0,45.3666,45.3822,45.351,45.3822,139191.0
2021-05-03 15:25:00,58.04,58.07,58.03,58.04,113954.0,45.3822,45.4057,45.3744,45.3822,113954.0
2021-05-03 15:30:00,58.03,58.03,57.96,57.97,154147.0,45.3744,45.3744,45.3197,45.3275,154147.0
2021-05-03 15:35:00,57.96,57.98,57.94,57.95,149445.0,45.3197,45.3353,45.3041,45.3119,149445.0
2021-05-03 15:40:00,57.94,57.97,57.91,57.96,251251.0,45.3041,45.3275,45.2806,45.3197,251251.0
2021-05-03 15:45:00,57.97,57.97,57.9,57.92,421548.0,45.3275,45.3275,45.2728,45.2884,421548.0
2021-05-03 15:50:00,57.92,57.95,57.89,57.91,401024.0,45.2884,45.3119,45.265,45.2806,401024.0
2021-05-03 15:55:00,57.9,57.95,57.87,57.93,698898.0,45.2728,45.3119,45.2493,45.2962,698898.0
2021-05-04 09:30:00,57.98,58.19,57.95,58.18,423281.0,45.3353,45.4995,45.3119,45.4917,423281.0
2021-05-04 09:35:00,58.18,58.3,58.14,58.15,428451.0,45.4917,45.5855,45.4604,45.4683,428451.0
2021-05-04 09:40:00,58.15,58.16,57.98,58.11,261213.0,45.4683,45.4761,45.3353,45.437,261213.0
2021-05-04 09:45:00,58.1,58.18,58.02,58.05,177379.0,45.4292,45.4917,45.3666,45.3901,177379.0
2021-05-04 09:50:00,58.05,58.18,58.04,58.15,234570.0,45.3901,45.4917,45.3822,45.4683,234570.0
2021-05-04 09:55:00,58.14,58.19,58.07,58.15,128299.0,45.4604,45.4995,45.4057,45.4683,128299.0
2021-05-04 10:00:00,58.14,58.18,58.1,58.16,135936.0,45.4604,45.4917,45.4292,45.4761,135936.0
2021-05-04 10:05:00,58.15,58.19,58.1,58.18,196231.0,45.4683,45.4995,45.4292,45.4917,196231.0
2021-05-04 10:10:00,58.18,58.38,58.14,58.38,375485.0,45.4917,45.6481,45.4604,45.6481,375485.0
2021-05-04 10:15:00,58.38,58.48,58.36,58.44,457816.0,45.6481,45.7263,45.6325,45.695,457816.0
2021-05-04 10:20:00,58.44,58.47,58.34,58.34,314794.0,45.695,45.7185,45.6168,45.6168,314794.0
2021-05-04 10:25:00,58.35,58.4,58.31,58.32,273214.0,45.6246,45.6637,45.5934,45.6012,273214.0
2021-05-04 10:30:00,58.32,58.32,58.06,58.11,165589.0,45.6012,45.6012,45.3979,45.437,165589.0
2021-05-04 10:35:00,58.11,58.12,58.01,58.08,537483.0,45.437,45.4448,45.3588,45.4135,537483.0
2021-05-04 10:40:00,58.08,58.08,57.95,58.03,387545.0,45.4135,45.4135,45.3119,45.3744,387545.0
2021-05-04 10:45:00,58.03,58.08,57.96,58.07,374048.0,45.3744,45.4135,45.3197,45.4057,374048.0
2021-05-04 10:50:00,58.08,58.18,58.05,58.15,122111.0,45.4135,45.4917,45.3901,45.4683,122111.0
2021-05-04 10:55:00,58.15,58.19,58.11,58.18,171918.0,45.4683,45.4995,45.437,45.4917,171918.0
2021-05-04 11:00:00,58.19,58.19,58.11,58.13,219237.0,45.4995,45.4995,45.437,45.4526,219237.0
2021-05-04 11:05:00,58.13,58.23,58.09,58.23,157453.0,45.4526,45.5308,45.4213,45.5308,157453.0
2021-05-04 11:10:00,58.23,58.23,58.12,58.13,271464.0,45.5308,45.5308,45.4448,45.4526,271464.0
2021-05-04 11:15:00,58.13,58.2,58.07,58.14,208248.0,45.4526,45.5074,45.4057,45.4604,208248.0
2021-05-04 11:20:00,58.14,58.26,58.09,58.25,247197.0,45.4604,45.5543,45.4213,45.5465,247197.0
2021-05-04 11:25:00,58.25,58.27,58.22,58.25,201053.0,45.5465,45.5621,45.523,45.5465,201053.0
2021-05-04 11:30:00,58.25,58.33,58.22,58.33,250889.0,45.5465,45.609,45.523,45.609,250889.0
2021-05-04 11:35:00,58.33,58.41,58.33,58.41,216792.0,45.609,45.6716,45.609,45.6716,216792.0
2021-05-04 11:40:00,58.41,58.44,58.37,58.42,170319.0,45.6716,45.695,45.6403,45.6794,170319.0
2021-05-04 11:45:00,58.42,58.43,58.38,58.43,221038.0,45.6794,45.6872,45.6481,45.6872,221038.0
2021-05-04 11:50:00,58.42,58.45,58.39,58.41,268379.0,45.6794,45.7028,45.6559,45.6716,268379.0
2021-05-04 11:55:00,58.41,58.44,58.39,58.41,168697.0,45.6716,45.695,45.6559,45.6716,168697.0
2021-05-04 12:00:00,58.42,58.5,58.41,58.47,218866.0,45.6794,45.7419,45.6716,45.7185,218866.0
2021-05-04 12:05:00,58.48,58.55,58.47,58.53,321780.0,45.7263,45.781,45.7185,45.7654,321780.0
2021-05-04 12:10:00,58.53,58.54,58.49,58.5,150098.0,45.7654,45.7732,45.7341,45.7419,150098.0
2021-05-04 12:15:00,58.5,58.62,58.5,58.61,343663.0,45.7419,45.8358,45.7419,45.8279,343663.0
2021-05-04 12:20:00,58.61,58.65,58.58,58.59,287244.0,45.8279,45.8592,45.8045,45.8123,287244.0
2021-05-04 12:25:00,58.58,58.64,58.57,58.63,175333.0,45.8045,45.8514,45.7967,45.8436,175333.0
2021-05-04 12:30:00,58.63,58.64,58.55,58.58,163413.0,45.8436,45.8514,45.781,45.8045,163413.0
2021-05-04 12:35:00,58.59,58.62,58.53,58.54,193953.0,45.8123,45.8358,45.7654,45.7732,193953.0
2021-05-04 12:40:00,58.54,58.55,58.44,58.45,148975.0,45.7732,45.781,45.695,45.7028,148975.0
2021-05-04 12:45:00,58.45,58.47,58.41,58.45,155699.0,45.7028,45.7185,45.6716,45.7028,155699.0
2021-05-04 12:50:00,58.45,58.46,58.42,58.44,170471.0,45.7028,45.7107,45.6794,45.695,170471.0
2021-05-04 12:55:00,58.44,58.44,58.34,58.41,644724.0,45.695,45.695,45.6168,45.6716,644724.0
2021-05-04 13:00:00,58.41,58.5,58.4,58.48,224941.0,45.6716,45.7419,45.6637,45.7263,224941.0
2021-05-04 13:05:00,58.48,58.57,58.48,58.56,193250.0,45.7263,45.7967,45.7263,45.7888,193250.0
2021-05-04 13:10:00,58.55,58.6,58.54,58.58,134112.0,45.781,45.8201,45.7732,45.8045,134112.0
2021-05-04 13:15:00,58.58,58.58,58.52,58.54,120124.0,45.8045,45.8045,45.7576,45.7732,120124.0
2021-05-04 13:20:00,58.53,58.6,58.53,58.6,173946.0,45.7654,45.8201,45.7654,45.8201,173946.0
2021-05-04 13:25:00,58.58,58.63,58.57,58.58,153896.0,45.8045,45.8436,45.7967,45.8045,153896.0
2021-05-04 13:30:00,58.57,58.59,58.53,58.56,145650.0,45.7967,45.8123,45.7654,45.7888,145650.0
2021-05-04 13:35:00,58.56,58.58,58.52,58.54,111337.0,45.7888,45.8045,45.7576,45.7732,111337.0
2021-05-04 13:40:00,58.55,58.56,58.5,58.54,97863.0,45.781,45.7888,45.7419,45.7732,97863.0
2021-05-04 13:45:00,58.55,58.6,58.51,58.52,210068.0,45.781,45.8201,45.7497,45.7576,210068.0
2021-05-04 13:50:00,58.51,58.54,58.51,58.52,94087.0,45.7497,45.7732,45.7497,45.7576,94087.0
2021-05-04 13:55:00,58.52,58.6,58.5,58.59,116358.0,45.7576,45.8201,45.7419,45.8123,116358.0
2021-05-04 14:00:00,58.58,58.6,58.54,58.57,104956.0,45.8045,45.8201,45.7732,45.7967,104956.0
2021-05-04 14:05:00,58.57,58.59,58.56,58.58,93331.0,45.7967,45.8123,45.7888,45.8045,93331.0
2021-05-04 14:10:00,58.58,58.59,58.53,58.56,195928.0,45.8045,45.8123,45.7654,45.7888,195928.0
2021-05-04 14:15:00,58.56,58.63,58.56,58.6,205650.0,45.7888,45.8436,45.7888,45.8201,205650.0
2021-05-04 14:20:00,58.6,58.61,58.53,58.55,212816.0,45.8201,45.8279,45.7654,45.781,212816.0
2021-05-04 14:25:00,58.55,58.58,58.51,58.58,122918.0,45.781,45.8045,45.7497,45.8045,122918.0
2021-05-04 14:30:00,58.58,58.61,58.57,58.59,172104.0,45.8045,45.8279,45.7967,45.8123,172104.0
2021-05-04 14:35:00,58.59,58.6,58.56,58.57,119585.0,45.8123,45.8201,45.7888,45.7967,119585.0
2021-05-04 14:40:00,58.58,58.6,58.56,58.59,123365.0,45.8045,45.8201,45.7888,45.8123,123365.0
2021-05-04 14:45:00,58.59,58.6,58.51,58.51,128060.0,45.8123,45.8201,45.7497,45.7497,128060.0
2021-05-04 14:50:00,58.52,58.52,58.46,58.47,126400.0,45.7576,45.7576,45.7107,45.7185,126400.0
2021-05-04 14:55:00,58.47,58.49,58.43,58.45,126083.0,45.7185,45.7341,45.6872,45.7028,126083.0
2021-05-04 15:00:00,58.44,58.46,58.4,58.42,162937.0,45.695,45.7107,45.6637,45.6794,162937.0
2021-05-04 15:05:00,58.42,58.44,58.37,58.41,142785.0,45.6794,45.695,45.6403,45.6716,142785.0
2021-05-04 15:10:00,58.41,58.43,58.37,58.38,180713.0,45.6716,45.6872,45.6403,45.6481,180713.0
2021-05-04 15:15:00,58.38,58.45,58.38,58.42,155302.0,45.6481,45.7028,45.6481,45.6794,155302.0
2021-05-04 15:20:00,58.41,58.42,58.31,58.32,187991.0,45.6716,45.6794,45.5934,45.6012,187991.0
2021-05-04 15:25:00,58.32,58.38,58.31,58.38,139462.0,45.6012,45.6481,45.5934,45.6481,139462.0
2021-05-04 15:30:00,58.38,58.49,58.36,58.48,192993.0,45.6481,45.7341,45.6325,45.7263,192993.0
2021-05-04 15:35:00,58.48,58.52,58.48,58.51,257010.0,45.7263,45.7576,45.7263,45.7497,257010.0
2021-05-04 15:40:00,58.52,58.52,58.49,58.5,192499.0,45.7576,45.7576,45.7341,45.7419,192499.0
2021-05-04 15:45:00,58.49,58.51,58.49,58.5,238091.0,45.7341,45.7497,45.7341,45.7419,238091.0
2021-05-04 15:50:00,58.5,58.56,58.49,58.54,464326.0,45.7419,45.7888,45.7341,45.7732,464326.0
2021-05-04 15:55:00,58.54,58.61,58.53,58.61,1227711.0,45.7732,45.8279,45.7654,45.8279,1227711.0
2021-05-05 09:30:00,58.63,58.75,58.57,58.7,634032.0,45.8436,45.9374,45.7967,45.8983,634032.0
2021-05-05 09:35:00,58.71,58.83,58.55,58.69,426006.0,45.9061,46.0,45.781,45.8905,426006.0
2021-05-05 09:40:00,58.68,58.84,58.66,58.69,174083.0,45.8827,46.0078,45.867,45.8905,174083.0
2021-05-05 09:45:00,58.68,58.88,58.65,58.88,281427.0,45.8827,46.0391,45.8592,46.0391,281427.0
2021-05-05 09:50:00,58.88,58.9,58.8,58.85,187593.0,46.0391,46.0547,45.9765,46.0156,187593.0
2021-05-05 09:55:00,58.86,59.03,58.85,59.02,410505.0,46.0234,46.1563,46.0156,46.1485,410505.0
2021-05-05 10:00:00,59.02,59.04,58.93,58.95,282533.0,46.1485,46.1642,46.0782,46.0938,282533.0
2021-05-05 10:05:00,58.95,59.06,58.9,59.02,264176.0,46.0938,46.1798,46.0547,46.1485,264176.0
2021-05-05 10:10:00,59.01,59.04,58.94,58.99,161488.0,46.1407,46.1642,46.086,46.1251,161488.0
2021-05-05 10:15:00,58.98,58.99,58.8,58.8,117756.0,46.1172,46.1251,45.9765,45.9765,117756.0
2021-05-05 10:20:00,58.8,58.83,58.73,58.82,274885.0,45.9765,46.0,45.9218,45.9921,274885.0
2021-05-05 10:25:00,58.83,58.86,58.79,58.85,109406.0,46.0,46.0234,45.9687,46.0156,109406.0
2021-05-05 10:30:00,58.86,59.0,58.84,58.95,201046.0,46.0234,46.1329,46.0078,46.0938,201046.0
2021-05-05 10:35:00,58.96,58.96,58.87,58.89,115553.0,46.1016,46.1016,46.0312,46.0469,115553.0
2021-05-05 10:40:00,58.88,58.89,58.85,58.85,151892.0,46.0391,46.0469,46.0156,46.0156,151892.0
2021-05-05 10:45:00,58.86,58.91,58.82,58.87,192993.0,46.0234,46.0625,45.9921,46.0312,192993.0
2021-05-05 10:50:00,58.86,58.87,58.79,58.8,148412.0,46.0234,46.0312,45.9687,45.9765,148412.0
2021-05-05 10:55:00,58.8,58.84,58.79,58.79,180688.0,45.9765,46.0078,45.9687,45.9687,180688.0
2021-05-05 11:00:00,58.8,58.83,58.75,58.77,168296.0,45.9765,46.0,45.9374,45.953,168296.0
2021-05-05 11:05:00,58.76,58.81,58.75,58.79,177998.0,45.9452,45.9843,45.9374,45.9687,177998.0
2021-05-05 11:10:00,58.78,58.81,58.77,58.8,127164.0,45.9609,45.9843,45.953,45.9765,127164.0
2021-05-05 11:15:00,58.8,58.82,58.77,58.78,100194.0,45.9765,45.9921,45.953,45.9609,100194.0
2021-05-05 11:20:00,58.78,58.82,58.76,58.8,129521.0,45.9609,45.9921,45.9452,45.9765,129521.0
2021-05-05 11:25:00,58.79,58.82,58.79,58.82,63593.0,45.9687,45.9921,45.9687,45.9921,63593.0
2021-05-05 11:30:00,58.79,58.82,58.78,58.79,73332.0,45.9687,45.9921,45.9609,45.9687,73332.0
2021-05-05 11:35:00,58.79,58.8,58.75,58.76,104220.0,45.9687,45.9765,45.9374,45.9452,104220.0
2021-05-05 11:40:00,58.75,58.8,58.74,58.76,140644.0,45.9374,45.9765,45.9296,45.9452,140644.0
2021-05-05 11:45:00,58.76,58.83,58.75,58.82,118166.0,45.9452,46.0,45.9374,45.9921,118166.0
2021-05-05 11:50:00,58.82,58.84,58.81,58.84,114645.0,45.9921,46.0078,45.9843,46.0078,114645.0
2021-05-05 11:55:00,58.84,58.88,58.82,58.88,191350.0,46.0078,46.0391,45.9921,46.0391,191350.0
2021-05-05 12:00:00,58.88,58.89,58.81,58.83,240398.0,46.0391,46.0469,45.9843,46.0,240398.0
2021-05-05 12:05:00,58.83,58.84,58.72,58.76,187543.0,46.0,46.0078,45.914,45.9452,187543.0
2021-05-05 12:10:00,58.77,58.77,58.69,58.72,136829.0,45.953,45.953,45.8905,45.914,136829.0
2021-05-05 12:15:00,58.72,58.79,58.71,58.78,120599.0,45.914,45.9687,45.9061,45.9609,120599.0
2021-05-05 12:20:00,58.79,58.86,58.78,58.8,180320.0,45.9687,46.0234,45.9609,45.9765,180320.0
2021-05-05 12:25:00,58.81,58.81,58.78,58.8,119918.0,45.9843,45.9843,45.9609,45.9765,119918.0
2021-05-05 12:30:00,58.8,58.84,58.78,58.8,92760.0,45.9765,46.0078,45.9609,45.9765,92760.0
2021-05-05 12:35:00,58.8,58.84,58.77,58.83,122537.0,45.9765,46.0078,45.953,46.0,122537.0
2021-05-05 12:40:00,58.83,58.87,58.81,58.82,142689.0,46.0,46.0312,45.9843,45.9921,142689.0
2021-05-05 12:45:00,58.81,58.83,58.77,58.77,74458.0,45.9843,46.0,45.953,45.953,74458.0
2021-05-05 12:50:00,58.78,58.84,58.77,58.84,117767.0,45.9609,46.0078,45.953,46.0078,117767.0
2021-05-05 12:55:00,58.83,58.84,58.8,58.82,107075.0,46.0,46.0078,45.9765,45.9921,107075.0
2021-05-05 13:00:00,58.81,58.85,58.78,58.8,88916.0,45.9843,46.0156,45.9609,45.9765,88916.0
2021-05-05 13:05:00,58.79,58.84,58.79,58.83,101598.0,45.9687,46.0078,45.9687,46.0,101598.0
2021-05-05 13:10:00,58.83,58.87,58.81,58.87,111478.0,46.0,46.0312,45.9843,46.0312,111478.0
2021-05-05 13:15:00,58.87,58.88,58.84,58.87,84376.0,46.0312,46.0391,46.0078,46.0312,84376.0
2021-05-05 13:20:00,58.87,58.88,58.84,58.87,80039.0,46.0312,46.0391,46.0078,46.0312,80039.0
2021-05-05 13:25:00,58.87,58.88,58.83,58.86,92963.0,46.0312,46.0391,46.0,46.0234,92963.0
2021-05-05 13:30:00,58.85,58.9,58.84,58.89,112223.0,46.0156,46.0547,46.0078,46.0469,112223.0
2021-05-05 13:35:00,58.89,58.89,58.85,58.86,77305.0,46.0469,46.0469,46.0156,46.0234,77305.0
2021-05-05 13:40:00,58.85,58.88,58.82,58.84,110299.0,46.0156,46.0391,45.9921,46.0078,110299.0
2021-05-05 13:45:00,58.84,58.88,58.83,58.86,99954.0,46.0078,46.0391,46.0,46.0234,99954.0
2021-05-05 13:50:00,58.86,58.88,58.84,58.87,74675.0,46.0234,46.0391,46.0078,46.0312,74675.0
2021-05-05 13:55:00,58.87,58.89,58.83,58.89,85270.0,46.0312,46.0469,46.0,46.0469,85270.0
2021-05-05 14:00:00,58.89,58.9,58.88,58.9,93177.0,46.0469,46.0547,46.0391,46.0547,93177.0
2021-05-05 14:05:00,58.9,58.92,58.88,58.9,116839.0,46.0547,46.0703,46.0391,46.0547,116839.0
2021-05-05 14:10:00,58.9,58.9,58.87,58.9,126479.0,46.0547,46.0547,46.0312,46.0547,126479.0
2021-05-05 14:15:00,58.9,58.95,58.89,58.92,159114.0,46.0547,46.0938,46.0469,46.0703,159114.0
2021-05-05 14:20:00,58.92,58.92,58.85,58.91,106843.0,46.0703,46.0703,46.0156,46.0625,106843.0
2021-05-05 14:25:00,58.91,58.91,58.84,58.85,109611.0,46.0625,46.0625,46.0078,46.0156,109611.0
2021-05-05 14:30:00,58.85,58.87,58.82,58.83,120249.0,46.0156,46.0312,45.9921,46.0,120249.0
2021-05-05 14:35:00,58.83,58.83,58.79,58.8,104937.0,46.0,46.0,45.9687,45.9765,104937.0
2021-05-05 14:40:00,58.8,58.83,58.79,58.79,61722.0,45.9765,46.0,45.9687,45.9687,61722.0
2021-05-05 14:45:00,58.79,58.8,58.76,58.78,145273.0,45.9687,45.9765,45.9452,45.9609,145273.0
2021-05-05 14:50:00,58.78,58.79,58.74,58.75,155976.0,45.9609,45.9687,45.9296,45.9374,155976.0
2021-05-05 14:55:00,58.75,58.82,58.74,58.82,200165.0,45.9374,45.9921,45.9296,45.9921,200165.0
2021-05-05 15:00:00,58.81,58.83,58.75,58.77,167792.0,45.9843,46.0,45.9374,45.953,167792.0
2021-05-05 15:05:00,58.76,58.79,58.75,58.79,76791.0,45.9452,45.9687,45.9374,45.9687,76791.0
2021-05-05 15:10:00,58.79,58.82,58.76,58.8,122552.0,45.9687,45.9921,45.9452,45.9765,122552.0
2021-05-05 15:15:00,58.8,58.87,58.78,58.8,155469.0,45.9765,46.0312,45.9609,45.9765,155469.0
2021-05-05 15:20:00,58.79,58.8,58.73,58.73,88285.0,45.9687,45.9765,45.9218,45.9218,88285.0
2021-05-05 15:25:00,58.73,58.77,58.73,58.75,130421.0,45.9218,45.953,45.9218,45.9374,130421.0
2021-05-05 15:30:00,58.75,58.76,58.71,58.73,131236.0,45.9374,45.9452,45.9061,45.9218,131236.0
2021-05-05 15:35:00,58.73,58.76,58.72,58.73,116857.0,45.9218,45.9452,45.914,45.9218,116857.0
2021-05-05 15:40:00,58.73,58.75,58.68,58.69,140769.0,45.9218,45.9374,45.8827,45.8905,140769.0
2021-05-05 15:45:00,58.69,58.78,58.69,58.72,314427.0,45.8905,45.9609,45.8905,45.914,314427.0
2021-05-05 15:50:00,58.71,58.75,58.66,58.7,416627.0,45.9061,45.9374,45.867,45.8983,416627.0
2021-05-05 15:55:00,58.7,58.72,58.66,58.7,642156.0,45.8983,45.914,45.867,45.8983,642156.0
2021-05-06 09:30:00,58.91,58.99,58.76,58.98,544280.0,46.0625,46.1251,45.9452,46.1172,544280.0
2021-05-06 09:35:00,58.98,59.09,58.85,58.9,338053.0,46.1172,46.2033,46.0156,46.0547,338053.0
2021-05-06 09:40:00,58.89,58.96,58.88,58.91,227968.0,46.0469,46.1016,46.0391,46.0625,227968.0
2021-05-06 09:45:00,58.91,58.93,58.77,58.81,196613.0,46.0625,46.0782,45.953,45.9843,196613.0
2021-05-06 09:50:00,58.82,58.92,58.68,58.91,211239.0,45.9921,46.0703,45.8827,46.0625,211239.0
2021-05-06 09:55:00,58.9,58.94,58.83,58.89,98735.0,46.0547,46.086,46.0,46.0469,98735.0
2021-05-06 10:00:00,58.87,58.87,58.78,58.85,149430.0,46.0312,46.0312,45.9609,46.0156,149430.0
2021-05-06 10:05:00,58.85,58.95,58.84,58.92,126909.0,46.0156,46.0938,46.0078,46.0703,126909.0
2021-05-06 10:10:00,58.92,58.96,58.89,58.95,147332.0,46.0703,46.1016,46.0469,46.0938,147332.0
2021-05-06 10:15:00,58.94,59.01,58.93,59.0,193283.0,46.086,46.1407,46.0782,46.1329,193283.0
2021-05-06 10:20:00,59.0,59.03,58.96,59.02,108919.0,46.1329,46.1563,46.1016,46.1485,108919.0
2021-05-06 10:25:00,59.02,59.05,58.97,59.04,121557.0,46.1485,46.172,46.1094,46.1642,121557.0
2021-05-06 10:30:00,59.04,59.06,58.98,58.98,243678.0,46.1642,46.1798,46.1172,46.1172,243678.0
2021-05-06 10:35:00,58.99,59.01,58.9,58.94,203141.0,46.1251,46.1407,46.0547,46.086,203141.0
2021-05-06 10:40:00,58.93,58.95,58.83,58.84,173608.0,46.0782,46.0938,46.0,46.0078,173608.0
2021-05-06 10:45:00,58.84,58.86,58.82,58.84,95868.0,46.0078,46.0234,45.9921,46.0078,95868.0
2021-05-06 10:50:00,58.83,58.83,58.77,58.79,143262.0,46.0,46.0,45.953,45.9687,143262.0
2021-05-06 10:55:00,58.78,58.82,58.76,58.77,98394.0,45.9609,45.9921,45.9452,45.953,98394.0
2021-05-06 11:00:00,58.78,58.85,58.77,58.85,104521.0,45.9609,46.0156,45.953,46.0156,104521.0
2021-05-06 11:05:00,58.85,58.9,58.84,58.87,134394.0,46.0156,46.0547,46.0078,46.0312,134394.0
2021-05-06 11:10:00,58.88,58.92,58.85,58.85,61701.0,46.0391,46.0703,46.0156,46.0156,61701.0
2021-05-06 11:15:00,58.85,58.91,58.84,58.89,230620.0,46.0156,46.0625,46.0078,46.0469,230620.0
2021-05-06 11:20:00,58.89,59.0,58.88,58.98,193936.0,46.0469,46.1329,46.0391,46.1172,193936.0
2021-05-06 11:25:00,58.99,59.02,58.97,59.0,165236.0,46.1251,46.1485,46.1094,46.1329,165236.0
2021-05-06 11:30:00,59.0,59.07,58.99,59.07,185370.0,46.1329,46.1876,46.1251,46.1876,185370.0
2021-05-06 11:35:00,59.07,59.1,59.04,59.05,114771.0,46.1876,46.2111,46.1642,46.172,114771.0
2021-05-06 11:40:00,59.05,59.15,59.05,59.11,165605.0,46.172,46.2502,46.172,46.2189,165605.0
2021-05-06 11:45:00,59.11,59.15,59.07,59.14,134276.0,46.2189,46.2502,46.1876,46.2424,134276.0
2021-05-06 11:50:00,59.14,59.15,59.06,59.08,109385.0,46.2424,46.2502,46.1798,46.1954,109385.0
2021-05-06 11:55:00,59.08,59.1,59.02,59.03,91291.0,46.1954,46.2111,46.1485,46.1563,91291.0
2021-05-06 12:00:00,59.03,59.16,59.02,59.14,237541.0,46.1563,46.258,46.1485,46.2424,237541.0
2021-05-06 12:05:00,59.14,59.16,59.12,59.16,61803.0,46.2424,46.258,46.2267,46.258,61803.0
2021-05-06 12:10:00,59.15,59.16,59.1,59.13,76669.0,46.2502,46.258,46.2111,46.2345,76669.0
2021-05-06 12:15:00,59.13,59.16,59.12,59.13,69927.0,46.2345,46.258,46.2267,46.2345,69927.0
2021-05-06 12:20:00,59.13,59.19,59.1,59.14,136874.0,46.2345,46.2815,46.2111,46.2424,136874.0
2021-05-06 12:25:00,59.13,59.16,59.12,59.16,82764.0,46.2345,46.258,46.2267,46.258,82764.0
2021-05-06 12:30:00,59.16,59.19,59.13,59.17,84452.0,46.258,46.2815,46.2345,46.2658,84452.0
2021-05-06 12:35:00,59.18,59.22,59.13,59.19,159908.0,46.2736,46.3049,46.2345,46.2815,159908.0
2021-05-06 12:40:00,59.2,59.22,59.17,59.21,94127.0,46.2893,46.3049,46.2658,46.2971,94127.0
2021-05-06 12:45:00,59.21,59.22,59.19,59.19,61569.0,46.2971,46.3049,46.2815,46.2815,61569.0
2021-05-06 12:50:00,59.2,59.23,59.16,59.16,91960.0,46.2893,46.3127,46.258,46.258,91960.0
2021-05-06 12:55:00,59.17,59.21,59.16,59.18,86154.0,46.2658,46.2971,46.258,46.2736,86154.0
2021-05-06 13:00:00,59.17,59.21,59.17,59.21,61687.0,46.2658,46.2971,46.2658,46.2971,61687.0
2021-05-06 13:05:00,59.21,59.22,59.19,59.2,66013.0,46.2971,46.3049,46.2815,46.2893,66013.0
2021-05-06 13:10:00,59.19,59.22,59.17,59.19,86717.0,46.2815,46.3049,46.2658,46.2815,86717.0
2021-05-06 13:15:00,59.18,59.22,59.18,59.21,110887.0,46.2736,46.3049,46.2736,46.2971,110887.0
2021-05-06 13:20:00,59.22,59.22,59.15,59.16,49157.0,46.3049,46.3049,46.2502,46.258,49157.0
2021-05-06 13:25:00,59.15,59.18,59.14,59.15,85803.0,46.2502,46.2736,46.2424,46.2502,85803.0
2021-05-06 13:30:00,59.15,59.18,59.13,59.16,76777.0,46.2502,46.2736,46.2345,46.258,76777.0
2021-05-06 13:35:00,59.16,59.17,59.13,59.15,80551.0,46.258,46.2658,46.2345,46.2502,80551.0
2021-05-06 13:40:00,59.15,59.2,59.14,59.19,74215.0,46.2502,46.2893,46.2424,46.2815,74215.0
2021-05-06 13:45:00,59.2,59.22,59.17,59.18,87904.0,46.2893,46.3049,46.2658,46.2736,87904.0
2021-05-06 13:50:00,59.18,59.2,59.17,59.18,53798.0,46.2736,46.2893,46.2658,46.2736,53798.0
2021-05-06 13:55:00,59.18,59.2,59.16,59.18,79921.0,46.2736,46.2893,46.258,46.2736,79921.0
2021-05-06 14:00:00,59.17,59.21,59.15,59.15,111747.0,46.2658,46.2971,46.2502,46.2502,111747.0
2021-05-06 14:05:00,59.15,59.16,59.1,59.13,129867.0,46.2502,46.258,46.2111,46.2345,129867.0
2021-05-06 14:10:00,59.13,59.18,59.1,59.16,109266.0,46.2345,46.2736,46.2111,46.258,109266.0
2021-05-06 14:15:00,59.17,59.22,59.15,59.21,97670.0,46.2658,46.3049,46.2502,46.2971,97670.0
2021-05-06 14:20:00,59.22,59.25,59.2,59.24,132383.0,46.3049,46.3284,46.2893,46.3205,132383.0
2021-05-06 14:25:00,59.25,59.26,59.23,59.23,159699.0,46.3284,46.3362,46.3127,46.3127,159699.0
2021-05-06 14:30:00,59.23,59.26,59.22,59.26,89581.0,46.3127,46.3362,46.3049,46.3362,89581.0
2021-05-06 14:35:00,59.26,59.27,59.23,59.26,114716.0,46.3362,46.344,46.3127,46.3362,114716.0
2021-05-06 14:40:00,59.26,59.27,59.25,59.26,97007.0,46.3362,46.344,46.3284,46.3362,97007.0
2021-05-06 14:45:00,59.26,59.29,59.25,59.27,97923.0,46.3362,46.3596,46.3284,46.344,97923.0
2021-05-06 14:50:00,59.27,59.29,59.25,59.27,94855.0,46.344,46.3596,46.3284,46.344,94855.0
2021-05-06 14:55:00,59.27,59.31,59.26,59.27,131560.0,46.344,46.3753,46.3362,46.344,131560.0
2021-05-06 15:00:00,59.26,59.28,59.22,59.22,135473.0,46.3362,46.3518,46.3049,46.3049,135473.0
2021-05-06 15:05:00,59.23,59.27,59.22,59.25,123224.0,46.3127,46.344,46.3049,46.3284,123224.0
2021-05-06 15:10:00,59.26,59.28,59.23,59.25,170066.0,46.3362,46.3518,46.3127,46.3284,170066.0
2021-05-06 15:15:00,59.24,59.26,59.23,59.26,94289.0,46.3205,46.3362,46.3127,46.3362,94289.0
2021-05-06 15:20:00,59.26,59.26,59.22,59.24,171628.0,46.3362,46.3362,46.3049,46.3205,171628.0
2021-05-06 15:25:00,59.25,59.27,59.22,59.26,113798.0,46.3284,46.344,46.3049,46.3362,113798.0
2021-05-06 15:30:00,59.26,59.28,59.25,59.28,165098.0,46.3362,46.3518,46.3284,46.3518,165098.0
2021-05-06 15:35:00,59.28,59.34,59.25,59.34,152847.0,46.3518,46.3987,46.3284,46.3987,152847.0
2021-05-06 15:40:00,59.33,59.37,59.32,59.32,203562.0,46.3909,46.4222,46.3831,46.3831,203562.0
2021-05-06 15:45:00,59.33,59.33,59.23,59.25,226381.0,46.3909,46.3909,46.3127,46.3284,226381.0
2021-05-06 15:50:00,59.25,59.31,59.19,59.22,589723.0,46.3284,46.3753,46.2815,46.3049,589723.0
2021-05-06 15:55:00,59.22,59.31,59.22,59.28,603909.0,46.3049,46.3753,46.3049,46.3518,603909.0
2021-05-07 09:30:00,58.8,58.97,58.78,58.88,478136.0,45.9765,46.1094,45.9609,46.0391,478136.0
2021-05-07 09:35:00,58.88,58.91,58.65,58.71,274881.0,46.0391,46.0625,45.8592,45.9061,274881.0
2021-05-07 09:40:00,58.71,58.8,58.67,58.72,279779.0,45.9061,45.9765,45.8749,45.914,279779.0
2021-05-07 09:45:00,58.72,58.81,58.68,58.69,215719.0,45.914,45.9843,45.8827,45.8905,215719.0
2021-05-07 09:50:00,58.69,58.76,58.65,58.73,287735.0,45.8905,45.9452,45.8592,45.9218,287735.0
2021-05-07 09:55:00,58.73,58.93,58.73,58.91,300498.0,45.9218,46.0782,45.9218,46.0625,300498.0
2021-05-07 10:00:00,58.91,59.02,58.89,59.0,200886.0,46.0625,46.1485,46.0469,46.1329,200886.0
2021-05-07 10:05:00,59.01,59.06,58.95,59.01,241341.0,46.1407,46.1798,46.0938,46.1407,241341.0
2021-05-07 10:10:00,59.01,59.07,58.97,59.04,124497.0,46.1407,46.1876,46.1094,46.1642,124497.0
2021-05-07 10:15:00,59.03,59.04,58.92,58.93,179695.0,46.1563,46.1642,46.0703,46.0782,179695.0
2021-05-07 10:20:00,58.93,58.94,58.88,58.93,167694.0,46.0782,46.086,46.0391,46.0782,167694.0
2021-05-07 10:25:00,58.93,58.96,58.9,58.92,90594.0,46.0782,46.1016,46.0547,46.0703,90594.0
2021-05-07 10:30:00,58.93,58.96,58.91,58.93,95778.0,46.0782,46.1016,46.0625,46.0782,95778.0
2021-05-07 10:35:00,58.93,58.94,58.82,58.84,150097.0,46.0782,46.086,45.9921,46.0078,150097.0
2021-05-07 10:40:00,58.84,58.85,58.76,58.77,145214.0,46.0078,46.0156,45.9452,45.953,145214.0
2021-05-07 10:45:00,58.76,58.77,58.74,58.75,132995.0,45.9452,45.953,45.9296,45.9374,132995.0
2021-05-07 10:50:00,58.75,58.76,58.71,58.74,174622.0,45.9374,45.9452,45.9061,45.9296,174622.0
2021-05-07 10:55:00,58.73,58.81,58.73,58.8,104619.0,45.9218,45.9843,45.9218,45.9765,104619.0
2021-05-07 11:00:00,58.8,58.82,58.77,58.8,90128.0,45.9765,45.9921,45.953,45.9765,90128.0
2021-05-07 11:05:00,58.8,58.81,58.73,58.74,129404.0,45.9765,45.9843,45.9218,45.9296,129404.0
2021-05-07 11:10:00,58.75,58.82,58.74,58.82,171514.0,45.9374,45.9921,45.9296,45.9921,171514.0
2021-05-07 11:15:00,58.82,58.84,58.73,58.73,175241.0,45.9921,46.0078,45.9218,45.9218,175241.0
2021-05-07 11:20:00,58.73,58.74,58.7,58.72,159737.0,45.9218,45.9296,45.8983,45.914,159737.0
2021-05-07 11:25:00,58.71,58.74,58.7,58.72,123322.0,45.9061,45.9296,45.8983,45.914,123322.0
2021-05-07 11:30:00,58.72,58.8,58.71,58.79,134179.0,45.914,45.9765,45.9061,45.9687,134179.0
2021-05-07 11:35:00,58.79,58.84,58.75,58.83,196982.0,45.9687,46.0078,45.9374,46.0,196982.0
2021-05-07 11:40:00,58.82,58.9,58.82,58.88,134962.0,45.9921,46.0547,45.9921,46.0391,134962.0
2021-05-07 11:45:00,58.88,58.88,58.76,58.78,114121.0,46.0391,46.0391,45.9452,45.9609,114121.0
2021-05-07 11:50:00,58.78,58.8,58.76,58.78,89422.0,45.9609,45.9765,45.9452,45.9609,89422.0
2021-05-07 11:55:00,58.78,58.85,58.77,58.84,88624.0,45.9609,46.0156,45.953,46.0078,88624.0
2021-05-07 12:00:00,58.84,58.88,58.82,58.84,193688.0,46.0078,46.0391,45.9921,46.0078,193688.0
2021-05-07 12:05:00,58.84,58.84,58.77,58.78,86284.0,46.0078,46.0078,45.953,45.9609,86284.0
2021-05-07 12:10:00,58.78,58.78,58.73,58.76,123077.0,45.9609,45.9609,45.9218,45.9452,123077.0
2021-05-07 12:15:00,58.75,58.78,58.73,58.75,126829.0,45.9374,45.9609,45.9218,45.9374,126829.0
2021-05-07 12:20:00,58.75,58.76,58.72,58.74,120526.0,45.9374,45.9452,45.914,45.9296,120526.0
2021-05-07 12:25:00,58.74,58.76,58.71,58.73,65934.0,45.9296,45.9452,45.9061,45.9218,65934.0
2021-05-07 12:30:00,58.72,58.74,58.69,58.7,118192.0,45.914,45.9296,45.8905,45.8983,118192.0
2021-05-07 12:35:00,58.71,58.71,58.62,58.65,276827.0,45.9061,45.9061,45.8358,45.8592,276827.0
2021-05-07 12:40:00,58.66,58.68,58.6,58.64,399734.0,45.867,45.8827,45.8201,45.8514,399734.0
2021-05-07 12:45:00,58.64,58.67,58.61,58.62,125544.0,45.8514,45.8749,45.8279,45.8358,125544.0
2021-05-07 12:50:00,58.62,58.66,58.6,58.64,99588.0,45.8358,45.867,45.8201,45.8514,99588.0
2021-05-07 12:55:00,58.65,58.68,58.63,58.64,160163.0,45.8592,45.8827,45.8436,45.8514,160163.0
2021-05-07 13:00:00,58.64,58.68,58.63,58.67,100664.0,45.8514,45.8827,45.8436,45.8749,100664.0
2021-05-07 13:05:00,58.66,58.68,58.64,58.65,95731.0,45.867,45.8827,45.8514,45.8592,95731.0
2021-05-07 13:10:00,58.66,58.66,58.61,58.65,130529.0,45.867,45.867,45.8279,45.8592,130529.0
2021-05-07 13:15:00,58.65,58.68,58.63,58.67,95944.0,45.8592,45.8827,45.8436,45.8749,95944.0
2021-05-07 13:20:00,58.68,58.7,58.67,58.69,85203.0,45.8827,45.8983,45.8749,45.8905,85203.0
2021-05-07 13:25:00,58.69,58.69,58.64,58.69,123356.0,45.8905,45.8905,45.8514,45.8905,123356.0
2021-05-07 13:30:00,58.69,58.73,58.68,58.7,95198.0,45.8905,45.9218,45.8827,45.8983,95198.0
2021-05-07 13:35:00,58.7,58.76,58.69,58.74,91754.0,45.8983,45.9452,45.8905,45.9296,91754.0
2021-05-07 13:40:00,58.74,58.77,58.73,58.75,76783.0,45.9296,45.953,45.9218,45.9374,76783.0
2021-05-07 13:45:00,58.74,58.75,58.68,58.72,141358.0,45.9296,45.9374,45.8827,45.914,141358.0
2021-05-07 13:50:00,58.73,58.74,58.71,58.74,51762.0,45.9218,45.9296,45.9061,45.9296,51762.0
2021-05-07 13:55:00,58.73,58.76,58.72,58.75,86338.0,45.9218,45.9452,45.914,45.9374,86338.0
2021-05-07 14:00:00,58.75,58.78,58.73,58.76,130861.0,45.9374,45.9609,45.9218,45.9452,130861.0
2021-05-07 14:05:00,58.77,58.79,58.74,58.77,95715.0,45.953,45.9687,45.9296,45.953,95715.0
2021-05-07 14:10:00,58.77,58.8,58.75,58.8,79898.0,45.953,45.9765,45.9374,45.9765,79898.0
2021-05-07 14:15:00,58.79,58.85,58.79,58.85,91840.0,45.9687,46.0156,45.9687,46.0156,91840.0
2021-05-07 14:20:00,58.84,58.88,58.83,58.86,101342.0,46.0078,46.0391,46.0,46.0234,101342.0
2021-05-07 14:25:00,58.86,58.86,58.8,58.85,153473.0,46.0234,46.0234,45.9765,46.0156,153473.0
2021-05-07 14:30:00,58.85,58.86,58.82,58.82,104779.0,46.0156,46.0234,45.9921,45.9921,104779.0
2021-05-07 14:35:00,58.82,58.85,58.82,58.85,77787.0,45.9921,46.0156,45.9921,46.0156,77787.0
2021-05-07 14:40:00,58.85,58.88,58.83,58.88,109837.0,46.0156,46.0391,46.0,46.0391,109837.0
2021-05-07 14:45:00,58.87,58.89,58.85,58.85,91580.0,46.0312,46.0469,46.0156,46.0156,91580.0
2021-05-07 14:50:00,58.86,58.86,58.82,58.83,109330.0,46.0234,46.0234,45.9921,46.0,109330.0
2021-05-07 14:55:00,58.83,58.84,58.8,58.81,69669.0,46.0,46.0078,45.9765,45.9843,69669.0
2021-05-07 15:00:00,58.82,58.82,58.75,58.78,119471.0,45.9921,45.9921,45.9374,45.9609,119471.0
2021-05-07 15:05:00,58.78,58.83,58.77,58.83,72676.0,45.9609,46.0,45.953,46.0,72676.0
2021-05-07 15:10:00,58.82,58.85,58.8,58.84,109833.0,45.9921,46.0156,45.9765,46.0078,109833.0
2021-05-07 15:15:00,58.84,58.85,58.8,58.8,108240.0,46.0078,46.0156,45.9765,45.9765,108240.0
2021-05-07 15:20:00,58.81,58.83,58.8,58.8,123720.0,45.9843,46.0,45.9765,45.9765,123720.0
2021-05-07 15:25:00,58.8,58.82,58.77,58.78,130983.0,45.9765,45.9921,45.953,45.9609,130983.0
2021-05-07 15:30:00,58.78,58.82,58.75,58.8,161379.0,45.9609,45.9921,45.9374,45.9765,161379.0
2021-05-07 15:35:00,58.8,58.85,58.78,58.81,178342.0,45.9765,46.0156,45.9609,45.9843,178342.0
2021-05-07 15:40:00,58.81,58.83,58.75,58.76,223839.0,45.9843,46.0,45.9374,45.9452,223839.0
2021-05-07 15:45:00,58.77,58.77,58.71,58.77,349817.0,45.953,45.953,45.9061,45.953,349817.0
2021-05-07 15:50:00,58.77,58.78,58.72,58.76,464860.0,45.953,45.9609,45.914,45.9452,464860.0
2021-05-07 15:55:00,58.76,58.77,58.7,58.72,809617.0,45.9452,45.953,45.8983,45.914,809617.0
2021-05-10 09:30:00,59.08,59.37,59.02,59.35,853718.0,46.1954,46.4222,46.1485,46.4066,853718.0
2021-05-10 09:35:00,59.35,59.59,59.32,59.58,499765.0,46.4066,46.5942,46.3831,46.5864,499765.0
2021-05-10 09:40:00,59.59,59.67,59.49,59.63,489086.0,46.5942,46.6568,46.516,46.6255,489086.0
2021-05-10 09:45:00,59.63,59.66,59.42,59.5,413954.0,46.6255,46.6489,46.4613,46.5238,413954.0
2021-05-10 09:50:00,59.5,59.6,59.46,59.51,320860.0,46.5238,46.602,46.4926,46.5317,320860.0
2021-05-10 09:55:00,59.51,59.59,59.45,59.58,530799.0,46.5317,46.5942,46.4847,46.5864,530799.0
2021-05-10 10:00:00,59.58,59.66,59.52,59.52,405218.0,46.5864,46.6489,46.5395,46.5395,405218.0
2021-05-10 10:05:00,59.52,59.52,59.42,59.45,410899.0,46.5395,46.5395,46.4613,46.4847,410899.0
2021-05-10 10:10:00,59.46,59.46,59.31,59.33,349258.0,46.4926,46.4926,46.3753,46.3909,349258.0
2021-05-10 10:15:00,59.33,59.49,59.32,59.48,262556.0,46.3909,46.516,46.3831,46.5082,262556.0
2021-05-10 10:20:00,59.48,59.5,59.43,59.46,259693.0,46.5082,46.5238,46.4691,46.4926,259693.0
2021-05-10 10:25:00,59.46,59.54,59.39,59.5,282138.0,46.4926,46.5551,46.4378,46.5238,282138.0
2021-05-10 10:30:00,59.49,59.59,59.48,59.59,242629.0,46.516,46.5942,46.5082,46.5942,242629.0
2021-05-10 10:35:00,59.58,59.63,59.56,59.62,277450.0,46.5864,46.6255,46.5708,46.6177,277450.0
2021-05-10 10:40:00,59.63,59.64,59.59,59.6,164149.0,46.6255,46.6333,46.5942,46.602,164149.0
2021-05-10 10:45:00,59.59,59.68,59.58,59.67,216831.0,46.5942,46.6646,46.5864,46.6568,216831.0
2021-05-10 10:50:00,59.67,59.69,59.64,59.67,230874.0,46.6568,46.6724,46.6333,46.6568,230874.0
2021-05-10 10:55:00,59.67,59.73,59.65,59.69,228835.0,46.6568,46.7037,46.6411,46.6724,228835.0
2021-05-10 11:00:00,59.7,59.72,59.67,59.7,236504.0,46.6802,46.6959,46.6568,46.6802,236504.0
2021-05-10 11:05:00,59.71,59.74,59.7,59.73,136318.0,46.688,46.7115,46.6802,46.7037,136318.0
2021-05-10 11:10:00,59.73,59.79,59.71,59.79,314113.0,46.7037,46.7506,46.688,46.7506,314113.0
2021-05-10 11:15:00,59.79,59.84,59.77,59.79,190366.0,46.7506,46.7897,46.735,46.7506,190366.0
2021-05-10 11:20:00,59.79,59.82,59.74,59.8,138564.0,46.7506,46.7741,46.7115,46.7584,138564.0
2021-05-10 11:25:00,59.8,59.84,59.75,59.76,181519.0,46.7584,46.7897,46.7193,46.7271,181519.0
2021-05-10 11:30:00,59.76,59.82,59.74,59.81,137605.0,46.7271,46.7741,46.7115,46.7662,137605.0
2021-05-10 11:35:00,59.82,59.85,59.78,59.84,169582.0,46.7741,46.7975,46.7428,46.7897,169582.0
2021-05-10 11:40:00,59.84,59.84,59.66,59.69,215657.0,46.7897,46.7897,46.6489,46.6724,215657.0
2021-05-10 11:45:00,59.69,59.77,59.66,59.75,181438.0,46.6724,46.735,46.6489,46.7193,181438.0
2021-05-10 11:50:00,59.76,59.83,59.74,59.83,143735.0,46.7271,46.7819,46.7115,46.7819,143735.0
2021-05-10 11:55:00,59.82,59.84,59.78,59.79,88966.0,46.7741,46.7897,46.7428,46.7506,88966.0
2021-05-10 12:00:00,59.79,59.82,59.73,59.74,109628.0,46.7506,46.7741,46.7037,46.7115,109628.0
2021-05-10 12:05:00,59.73,59.78,59.73,59.74,95261.0,46.7037,46.7428,46.7037,46.7115,95261.0
2021-05-10 12:10:00,59.73,59.74,59.66,59.69,229530.0,46.7037,46.7115,46.6489,46.6724,229530.0
2021-05-10 12:15:00,59.69,59.77,59.67,59.77,155809.0,46.6724,46.735,46.6568,46.735,155809.0
2021-05-10 12:20:00,59.77,59.8,59.76,59.79,126587.0,46.735,46.7584,46.7271,46.7506,126587.0
2021-05-10 12:25:00,59.79,59.83,59.77,59.78,134874.0,46.7506,46.7819,46.735,46.7428,134874.0
2021-05-10 12:30:00,59.78,59.8,59.75,59.79,79560.0,46.7428,46.7584,46.7193,46.7506,79560.0
2021-05-10 12:35:00,59.78,59.78,59.74,59.77,67067.0,46.7428,46.7428,46.7115,46.735,67067.0
2021-05-10 12:40:00,59.77,59.8,59.75,59.78,112085.0,46.735,46.7584,46.7193,46.7428,112085.0
2021-05-10 12:45:00,59.77,59.78,59.69,59.69,115488.0,46.735,46.7428,46.6724,46.6724,115488.0
2021-05-10 12:50:00,59.69,59.75,59.68,59.74,115381.0,46.6724,46.7193,46.6646,46.7115,115381.0
2021-05-10 12:55:00,59.75,59.75,59.72,59.74,75155.0,46.7193,46.7193,46.6959,46.7115,75155.0
2021-05-10 13:00:00,59.75,59.77,59.73,59.76,70488.0,46.7193,46.735,46.7037,46.7271,70488.0
2021-05-10 13:05:00,59.75,59.77,59.73,59.74,182046.0,46.7193,46.735,46.7037,46.7115,182046.0
2021-05-10 13:10:00,59.74,59.78,59.73,59.75,103862.0,46.7115,46.7428,46.7037,46.7193,103862.0
2021-05-10 13:15:00,59.76,59.79,59.69,59.7,317005.0,46.7271,46.7506,46.6724,46.6802,317005.0
2021-05-10 13:20:00,59.7,59.72,59.68,59.71,84261.0,46.6802,46.6959,46.6646,46.688,84261.0
2021-05-10 13:25:00,59.71,59.72,59.69,59.71,124294.0,46.688,46.6959,46.6724,46.688,124294.0
2021-05-10 13:30:00,59.7,59.72,59.63,59.67,154219.0,46.6802,46.6959,46.6255,46.6568,154219.0
2021-05-10 13:35:00,59.68,59.71,59.66,59.68,188946.0,46.6646,46.688,46.6489,46.6646,188946.0
2021-05-10 13:40:00,59.68,59.71,59.67,59.69,109014.0,46.6646,46.688,46.6568,46.6724,109014.0
2021-05-10 13:45:00,59.69,59.71,59.66,59.69,156135.0,46.6724,46.688,46.6489,46.6724,156135.0
2021-05-10 13:50:00,59.69,59.7,59.6,59.67,137281.0,46.6724,46.6802,46.602,46.6568,137281.0
2021-05-10 13:55:00,59.67,59.7,59.64,59.65,102425.0,46.6568,46.6802,46.6333,46.6411,102425.0
2021-05-10 14:00:00,59.66,59.69,59.64,59.67,102521.0,46.6489,46.6724,46.6333,46.6568,102521.0
2021-05-10 14:05:00,59.66,59.67,59.63,59.67,124209.0,46.6489,46.6568,46.6255,46.6568,124209.0
2021-05-10 14:10:00,59.67,59.7,59.66,59.66,99283.0,46.6568,46.6802,46.6489,46.6489,99283.0
2021-05-10 14:15:00,59.67,59.67,59.58,59.6,132600.0,46.6568,46.6568,46.5864,46.602,132600.0
2021-05-10 14:20:00,59.61,59.62,59.57,59.62,117094.0,46.6099,46.6177,46.5786,46.6177,117094.0
2021-05-10 14:25:00,59.61,59.62,59.48,59.51,309531.0,46.6099,46.6177,46.5082,46.5317,309531.0
2021-05-10 14:30:00,59.52,59.56,59.51,59.54,138155.0,46.5395,46.5708,46.5317,46.5551,138155.0
2021-05-10 14:35:00,59.55,59.55,59.46,59.46,116714.0,46.5629,46.5629,46.4926,46.4926,116714.0
2021-05-10 14:40:00,59.47,59.5,59.44,59.46,116711.0,46.5004,46.5238,46.4769,46.4926,116711.0
2021-05-10 14:45:00,59.46,59.49,59.44,59.48,119154.0,46.4926,46.516,46.4769,46.5082,119154.0
2021-05-10 14:50:00,59.49,59.51,59.43,59.5,162845.0,46.516,46.5317,46.4691,46.5238,162845.0
2021-05-10 14:55:00,59.5,59.56,59.46,59.55,201386.0,46.5238,46.5708,46.4926,46.5629,201386.0
2021-05-10 15:00:00,59.55,59.59,59.46,59.47,178549.0,46.5629,46.5942,46.4926,46.5004,178549.0
2021-05-10 15:05:00,59.47,59.49,59.39,59.44,168875.0,46.5004,46.516,46.4378,46.4769,168875.0
2021-05-10 15:10:00,59.44,59.53,59.44,59.51,98351.0,46.4769,46.5473,46.4769,46.5317,98351.0
2021-05-10 15:15:00,59.51,59.52,59.48,59.51,164543.0,46.5317,46.5395,46.5082,46.5317,164543.0
2021-05-10 15:20:00,59.5,59.56,59.48,59.54,174327.0,46.5238,46.5708,46.5082,46.5551,174327.0
2021-05-10 15:25:00,59.54,59.58,59.52,59.57,142977.0,46.5551,46.5864,46.5395,46.5786,142977.0
2021-05-10 15:30:00,59.56,59.59,59.52,59.59,183708.0,46.5708,46.5942,46.5395,46.5942,183708.0
2021-05-10 15:35:00,59.59,59.61,59.56,59.61,183722.0,46.5942,46.6099,46.5708,46.6099,183722.0
2021-05-10 15:40:00,59.6,59.65,59.59,59.64,226445.0,46.602,46.6411,46.5942,46.6333,226445.0
2021-05-10 15:45:00,59.65,59.68,59.57,59.6,419446.0,46.6411,46.6646,46.5786,46.602,419446.0
2021-05-10 15:50:00,59.59,59.64,59.56,59.62,598773.0,46.5942,46.6333,46.5708,46.6177,598773.0
2021-05-10 15:55:00,59.63,59.65,59.49,59.52,862890.0,46.6255,46.6411,46.516,46.5395,862890.0
2021-05-11 09:30:00,59.52,59.79,59.35,59.38,1036053.0,46.5395,46.7506,46.4066,46.43,1036053.0
2021-05-11 09:35:00,59.37,59.55,59.34,59.43,354763.0,46.4222,46.5629,46.3987,46.4691,354763.0
2021-05-11 09:40:00,59.42,59.44,59.24,59.39,260857.0,46.4613,46.4769,46.3205,46.4378,260857.0
2021-05-11 09:45:00,59.38,59.46,59.23,59.28,198374.0,46.43,46.4926,46.3127,46.3518,198374.0
2021-05-11 09:50:00,59.28,59.29,59.07,59.1,264548.0,46.3518,46.3596,46.1876,46.2111,264548.0
2021-05-11 09:55:00,59.1,59.19,59.08,59.17,183834.0,46.2111,46.2815,46.1954,46.2658,183834.0
2021-05-11 10:00:00,59.18,59.33,59.17,59.32,242137.0,46.2736,46.3909,46.2658,46.3831,242137.0
2021-05-11 10:05:00,59.32,59.47,59.31,59.47,164766.0,46.3831,46.5004,46.3753,46.5004,164766.0
2021-05-11 10:10:00,59.46,59.48,59.36,59.46,136471.0,46.4926,46.5082,46.4144,46.4926,136471.0
2021-05-11 10:15:00,59.45,59.5,59.39,59.42,180197.0,46.4847,46.5238,46.4378,46.4613,180197.0
2021-05-11 10:20:00,59.42,59.42,59.33,59.36,292612.0,46.4613,46.4613,46.3909,46.4144,292612.0
2021-05-11 10:25:00,59.35,59.36,59.29,59.34,220152.0,46.4066,46.4144,46.3596,46.3987,220152.0
2021-05-11 10:30:00,59.34,59.34,59.2,59.23,323932.0,46.3987,46.3987,46.2893,46.3127,323932.0
2021-05-11 10:35:00,59.23,59.26,59.1,59.12,131399.0,46.3127,46.3362,46.2111,46.2267,131399.0
2021-05-11 10:40:00,59.11,59.18,59.07,59.12,169784.0,46.2189,46.2736,46.1876,46.2267,169784.0
2021-05-11 10:45:00,59.13,59.13,59.03,59.06,176354.0,46.2345,46.2345,46.1563,46.1798,176354.0
2021-05-11 10:50:00,59.05,59.07,59.01,59.07,223831.0,46.172,46.1876,46.1407,46.1876,223831.0
2021-05-11 10:55:00,59.06,59.07,58.98,58.98,245482.0,46.1798,46.1876,46.1172,46.1172,245482.0
2021-05-11 11:00:00,58.98,59.04,58.97,58.98,217690.0,46.1172,46.1642,46.1094,46.1172,217690.0
2021-05-11 11:05:00,58.98,58.98,58.85,58.87,184402.0,46.1172,46.1172,46.0156,46.0312,184402.0
2021-05-11 11:10:00,58.86,58.87,58.7,58.72,335767.0,46.0234,46.0312,45.8983,45.914,335767.0
2021-05-11 11:15:00,58.72,58.77,58.68,58.76,311389.0,45.914,45.953,45.8827,45.9452,311389.0
2021-05-11 11:20:00,58.76,58.81,58.74,58.74,127490.0,45.9452,45.9843,45.9296,45.9296,127490.0
2021-05-11 11:25:00,58.75,58.79,58.73,58.78,189723.0,45.9374,45.9687,45.9218,45.9609,189723.0
2021-05-11 11:30:00,58.79,58.82,58.76,58.8,154281.0,45.9687,45.9921,45.9452,45.9765,154281.0
2021-05-11 11:35:00,58.8,58.84,58.75,58.76,148420.0,45.9765,46.0078,45.9374,45.9452,148420.0
2021-05-11 11:40:00,58.76,58.78,58.71,58.73,177314.0,45.9452,45.9609,45.9061,45.9218,177314.0
2021-05-11 11:45:00,58.74,58.77,58.66,58.75,237513.0,45.9296,45.953,45.867,45.9374,237513.0
2021-05-11 11:50:00,58.76,58.76,58.66,58.69,138249.0,45.9452,45.9452,45.867,45.8905,138249.0
2021-05-11 11:55:00,58.7,58.7,58.65,58.7,104533.0,45.8983,45.8983,45.8592,45.8983,104533.0
2021-05-11 12:00:00,58.7,58.71,58.65,58.68,124912.0,45.8983,45.9061,45.8592,45.8827,124912.0
2021-05-11 12:05:00,58.69,58.71,58.62,58.62,101800.0,45.8905,45.9061,45.8358,45.8358,101800.0
2021-05-11 12:10:00,58.63,58.66,58.61,58.66,144891.0,45.8436,45.867,45.8279,45.867,144891.0
2021-05-11 12:15:00,58.66,58.69,58.64,58.66,94668.0,45.867,45.8905,45.8514,45.867,94668.0
2021-05-11 12:20:00,58.65,58.66,58.61,58.61,110219.0,45.8592,45.867,45.8279,45.8279,110219.0
2021-05-11 12:25:00,58.62,58.62,58.55,58.58,120943.0,45.8358,45.8358,45.781,45.8045,120943.0
2021-05-11 12:30:00,58.58,58.62,58.55,58.6,99872.0,45.8045,45.8358,45.781,45.8201,99872.0
2021-05-11 12:35:00,58.6,58.62,58.58,58.61,62788.0,45.8201,45.8358,45.8045,45.8279,62788.0
2021-05-11 12:40:00,58.6,58.61,58.52,58.53,93367.0,45.8201,45.8279,45.7576,45.7654,93367.0
2021-05-11 12:45:00,58.52,58.54,58.49,58.51,165470.0,45.7576,45.7732,45.7341,45.7497,165470.0
2021-05-11 12:50:00,58.52,58.55,58.44,58.45,109306.0,45.7576,45.781,45.695,45.7028,109306.0
2021-05-11 12:55:00,58.45,58.47,58.39,58.42,160199.0,45.7028,45.7185,45.6559,45.6794,160199.0
2021-05-11 13:00:00,58.42,58.42,58.38,58.38,181534.0,45.6794,45.6794,45.6481,45.6481,181534.0
2021-05-11 13:05:00,58.37,58.41,58.35,58.35,134700.0,45.6403,45.6716,45.6246,45.6246,134700.0
2021-05-11 13:10:00,58.36,58.37,58.32,58.35,192979.0,45.6325,45.6403,45.6012,45.6246,192979.0
2021-05-11 13:15:00,58.35,58.39,58.34,58.37,101379.0,45.6246,45.6559,45.6168,45.6403,101379.0
2021-05-11 13:20:00,58.38,58.39,58.31,58.33,157211.0,45.6481,45.6559,45.5934,45.609,157211.0
2021-05-11 13:25:00,58.34,58.35,58.32,58.32,136090.0,45.6168,45.6246,45.6012,45.6012,136090.0
2021-05-11 13:30:00,58.32,58.33,58.3,58.32,240135.0,45.6012,45.609,45.5855,45.6012,240135.0
2021-05-11 13:35:00,58.32,58.36,58.3,58.36,219864.0,45.6012,45.6325,45.5855,45.6325,219864.0
2021-05-11 13:40:00,58.36,58.39,58.35,58.36,131398.0,45.6325,45.6559,45.6246,45.6325,131398.0
2021-05-11 13:45:00,58.36,58.4,58.35,58.4,162901.0,45.6325,45.6637,45.6246,45.6637,162901.0
2021-05-11 13:50:00,58.39,58.39,58.29,58.31,142625.0,45.6559,45.6559,45.5777,45.5934,142625.0
2021-05-11 13:55:00,58.31,58.39,58.3,58.36,149452.0,45.5934,45.6559,45.5855,45.6325,149452.0
2021-05-11 14:00:00,58.37,58.38,58.33,58.34,101968.0,45.6403,45.6481,45.609,45.6168,101968.0
2021-05-11 14:05:00,58.34,58.36,58.3,58.32,83699.0,45.6168,45.6325,45.5855,45.6012,83699.0
2021-05-11 14:10:00,58.33,58.35,58.3,58.31,67288.0,45.609,45.6246,45.5855,45.5934,67288.0
2021-05-11 14:15:00,58.31,58.33,58.3,58.31,97531.0,45.5934,45.609,45.5855,45.5934,97531.0
2021-05-11 14:20:00,58.32,58.35,58.3,58.34,107408.0,45.6012,45.6246,45.5855,45.6168,107408.0
2021-05-11 14:25:00,58.34,58.37,58.31,58.36,96314.0,45.6168,45.6403,45.5934,45.6325,96314.0
2021-05-11 14:30:00,58.37,58.37,58.3,58.31,182114.0,45.6403,45.6403,45.5855,45.5934,182114.0
2021-05-11 14:35:00,58.31,58.35,58.3,58.34,117360.0,45.5934,45.6246,45.5855,45.6168,117360.0
2021-05-11 14:40:00,58.33,58.34,58.3,58.32,115189.0,45.609,45.6168,45.5855,45.6012,115189.0
2021-05-11 14:45:00,58.33,58.35,58.3,58.34,122136.0,45.609,45.6246,45.5855,45.6168,122136.0
2021-05-11 14:50:00,58.34,58.39,58.33,58.38,95351.0,45.6168,45.6559,45.609,45.6481,95351.0
2021-05-11 14:55:00,58.38,58.48,58.37,58.48,123534.0,45.6481,45.7263,45.6403,45.7263,123534.0
2021-05-11 15:00:00,58.47,58.5,58.45,58.48,111768.0,45.7185,45.7419,45.7028,45.7263,111768.0
2021-05-11 15:05:00,58.48,58.54,58.47,58.52,89654.0,45.7263,45.7732,45.7185,45.7576,89654.0
2021-05-11 15:10:00,58.52,58.52,58.48,58.48,83346.0,45.7576,45.7576,45.7263,45.7263,83346.0
2021-05-11 15:15:00,58.48,58.53,58.47,58.53,106343.0,45.7263,45.7654,45.7185,45.7654,106343.0
2021-05-11 15:20:00,58.53,58.56,58.52,58.54,112145.0,45.7654,45.7888,45.7576,45.7732,112145.0
2021-05-11 15:25:00,58.54,58.56,58.46,58.47,162166.0,45.7732,45.7888,45.7107,45.7185,162166.0
2021-05-11 15:30:00,58.46,58.47,58.33,58.34,197196.0,45.7107,45.7185,45.609,45.6168,197196.0
2021-05-11 15:35:00,58.34,58.41,58.3,58.36,308556.0,45.6168,45.6716,45.5855,45.6325,308556.0
2021-05-11 15:40:00,58.36,58.46,58.35,58.45,189604.0,45.6325,45.7107,45.6246,45.7028,189604.0
2021-05-11 15:45:00,58.45,58.51,58.42,58.51,330393.0,45.7028,45.7497,45.6794,45.7497,330393.0
2021-05-11 15:50:00,58.51,58.59,58.5,58.53,516440.0,45.7497,45.8123,45.7419,45.7654,516440.0
2021-05-11 15:55:00,58.53,58.57,58.45,58.54,925448.0,45.7654,45.7967,45.7028,45.7732,925448.0
2021-05-12 09:30:00,58.25,58.34,58.15,58.22,564784.0,45.5465,45.6168,45.4683,45.523,564784.0
2021-05-12 09:35:00,58.22,58.58,58.19,58.57,286104.0,45.523,45.8045,45.4995,45.7967,286104.0
2021-05-12 09:40:00,58.56,58.64,58.44,58.59,261868.0,45.7888,45.8514,45.695,45.8123,261868.0
2021-05-12 09:45:00,58.58,58.59,58.33,58.35,233401.0,45.8045,45.8123,45.609,45.6246,233401.0
2021-05-12 09:50:00,58.35,58.42,58.34,58.42,215259.0,45.6246,45.6794,45.6168,45.6794,215259.0
2021-05-12 09:55:00,58.42,58.44,58.34,58.43,119318.0,45.6794,45.695,45.6168,45.6872,119318.0
2021-05-12 10:00:00,58.44,58.48,58.35,58.44,189687.0,45.695,45.7263,45.6246,45.695,189687.0
2021-05-12 10:05:00,58.45,58.47,58.37,58.41,119097.0,45.7028,45.7185,45.6403,45.6716,119097.0
2021-05-12 10:10:00,58.41,58.56,58.4,58.47,114974.0,45.6716,45.7888,45.6637,45.7185,114974.0
2021-05-12 10:15:00,58.46,58.56,58.45,58.56,119873.0,45.7107,45.7888,45.7028,45.7888,119873.0
2021-05-12 10:20:00,58.55,58.67,58.5,58.65,170858.0,45.781,45.8749,45.7419,45.8592,170858.0
2021-05-12 10:25:00,58.64,58.66,58.57,58.6,88408.0,45.8514,45.867,45.7967,45.8201,88408.0
2021-05-12 10:30:00,58.59,58.61,58.48,58.52,95273.0,45.8123,45.8279,45.7263,45.7576,95273.0
2021-05-12 10:35:00,58.52,58.64,58.51,58.56,104122.0,45.7576,45.8514,45.7497,45.7888,104122.0
2021-05-12 10:40:00,58.56,58.63,58.5,58.62,109990.0,45.7888,45.8436,45.7419,45.8358,109990.0
2021-05-12 10:45:00,58.61,58.64,58.52,58.55,101079.0,45.8279,45.8514,45.7576,45.781,101079.0
2021-05-12 10:50:00,58.55,58.61,58.53,58.57,70282.0,45.781,45.8279,45.7654,45.7967,70282.0
2021-05-12 10:55:00,58.57,58.67,58.53,58.67,148110.0,45.7967,45.8749,45.7654,45.8749,148110.0
2021-05-12 11:00:00,58.67,58.68,58.58,58.66,156605.0,45.8749,45.8827,45.8045,45.867,156605.0
2021-05-12 11:05:00,58.65,58.66,58.58,58.59,103250.0,45.8592,45.867,45.8045,45.8123,103250.0
2021-05-12 11:10:00,58.6,58.61,58.53,58.58,101787.0,45.8201,45.8279,45.7654,45.8045,101787.0
2021-05-12 11:15:00,58.58,58.63,58.55,58.63,99150.0,45.8045,45.8436,45.781,45.8436,99150.0
2021-05-12 11:20:00,58.62,58.68,58.6,58.61,82687.0,45.8358,45.8827,45.8201,45.8279,82687.0
2021-05-12 11:25:00,58.61,58.69,58.59,58.69,77898.0,45.8279,45.8905,45.8123,45.8905,77898.0
2021-05-12 11:30:00,58.69,58.78,58.68,58.72,303832.0,45.8905,45.9609,45.8827,45.914,303832.0
2021-05-12 11:35:00,58.71,58.76,58.66,58.76,99903.0,45.9061,45.9452,45.867,45.9452,99903.0
2021-05-12 11:40:00,58.76,58.89,58.72,58.89,176355.0,45.9452,46.0469,45.914,46.0469,176355.0
2021-05-12 11:45:00,58.89,58.9,58.83,58.87,312848.0,46.0469,46.0547,46.0,46.0312,312848.0
2021-05-12 11:50:00,58.86,58.9,58.85,58.87,162459.0,46.0234,46.0547,46.0156,46.0312,162459.0
2021-05-12 11:55:00,58.86,58.87,58.69,58.72,205110.0,46.0234,46.0312,45.8905,45.914,205110.0
2021-05-12 12:00:00,58.72,58.77,58.71,58.75,92889.0,45.914,45.953,45.9061,45.9374,92889.0
2021-05-12 12:05:00,58.75,58.8,58.72,58.73,143368.0,45.9374,45.9765,45.914,45.9218,143368.0
2021-05-12 12:10:00,58.72,58.74,58.62,58.66,112388.0,45.914,45.9296,45.8358,45.867,112388.0
2021-05-12 12:15:00,58.65,58.7,58.62,58.69,115672.0,45.8592,45.8983,45.8358,45.8905,115672.0
2021-05-12 12:20:00,58.69,58.74,58.67,58.73,137482.0,45.8905,45.9296,45.8749,45.9218,137482.0
2021-05-12 12:25:00,58.74,58.75,58.66,58.71,124620.0,45.9296,45.9374,45.867,45.9061,124620.0
2021-05-12 12:30:00,58.71,58.74,58.68,58.69,121978.0,45.9061,45.9296,45.8827,45.8905,121978.0
2021-05-12 12:35:00,58.69,58.72,58.69,58.69,65579.0,45.8905,45.914,45.8905,45.8905,65579.0
2021-05-12 12:40:00,58.7,58.73,58.68,58.7,148942.0,45.8983,45.9218,45.8827,45.8983,148942.0
2021-05-12 12:45:00,58.71,58.71,58.66,58.67,91552.0,45.9061,45.9061,45.867,45.8749,91552.0
2021-05-12 12:50:00,58.66,58.72,58.64,58.71,96822.0,45.867,45.914,45.8514,45.9061,96822.0
2021-05-12 12:55:00,58.71,58.72,58.66,58.7,61386.0,45.9061,45.914,45.867,45.8983,61386.0
2021-05-12 13:00:00,58.69,58.72,58.65,58.72,147790.0,45.8905,45.914,45.8592,45.914,147790.0
2021-05-12 13:05:00,58.72,58.73,58.67,58.69,82782.0,45.914,45.9218,45.8749,45.8905,82782.0
2021-05-12 13:10:00,58.68,58.72,58.66,58.71,77946.0,45.8827,45.914,45.867,45.9061,77946.0
2021-05-12 13:15:00,58.71,58.73,58.69,58.69,64057.0,45.9061,45.9218,45.8905,45.8905,64057.0
2021-05-12 13:20:00,58.69,58.7,58.65,58.66,91672.0,45.8905,45.8983,45.8592,45.867,91672.0
2021-05-12 13:25:00,58.67,58.67,58.62,58.66,99082.0,45.8749,45.8749,45.8358,45.867,99082.0
2021-05-12 13:30:00,58.67,58.67,58.59,58.63,90790.0,45.8749,45.8749,45.8123,45.8436,90790.0
2021-05-12 13:35:00,58.64,58.65,58.61,58.63,92213.0,45.8514,45.8592,45.8279,45.8436,92213.0
2021-05-12 13:40:00,58.62,58.64,58.59,58.61,98315.0,45.8358,45.8514,45.8123,45.8279,98315.0
2021-05-12 13:45:00,58.61,58.65,58.6,58.62,63649.0,45.8279,45.8592,45.8201,45.8358,63649.0
2021-05-12 13:50:00,58.62,58.64,58.59,58.61,62302.0,45.8358,45.8514,45.8123,45.8279,62302.0
2021-05-12 13:55:00,58.61,58.64,58.58,58.64,106824.0,45.8279,45.8514,45.8045,45.8514,106824.0
2021-05-12 14:00:00,58.64,58.66,58.6,58.61,115838.0,45.8514,45.867,45.8201,45.8279,115838.0
2021-05-12 14:05:00,58.61,58.63,58.59,58.6,41138.0,45.8279,45.8436,45.8123,45.8201,41138.0
2021-05-12 14:10:00,58.6,58.63,58.58,58.61,102210.0,45.8201,45.8436,45.8045,45.8279,102210.0
2021-05-12 14:15:00,58.61,58.63,58.57,58.63,133440.0,45.8279,45.8436,45.7967,45.8436,133440.0
2021-05-12 14:20:00,58.63,58.63,58.57,58.6,87691.0,45.8436,45.8436,45.7967,45.8201,87691.0
2021-05-12 14:25:00,58.6,58.62,58.55,58.56,65026.0,45.8201,45.8358,45.781,45.7888,65026.0
2021-05-12 14:30:00,58.56,58.66,58.54,58.65,122091.0,45.7888,45.867,45.7732,45.8592,122091.0
2021-05-12 14:35:00,58.65,58.7,58.64,58.67,113553.0,45.8592,45.8983,45.8514,45.8749,113553.0
2021-05-12 14:40:00,58.66,58.68,58.61,58.66,90679.0,45.867,45.8827,45.8279,45.867,90679.0
2021-05-12 14:45:00,58.67,58.68,58.63,58.66,65280.0,45.8749,45.8827,45.8436,45.867,65280.0
2021-05-12 14:50:00,58.67,58.72,58.66,58.68,79944.0,45.8749,45.914,45.867,45.8827,79944.0
2021-05-12 14:55:00,58.69,58.73,58.67,58.72,64699.0,45.8905,45.9218,45.8749,45.914,64699.0
2021-05-12 15:00:00,58.72,58.73,58.67,58.68,67291.0,45.914,45.9218,45.8749,45.8827,67291.0
2021-05-12 15:05:00,58.69,58.71,58.65,58.71,94336.0,45.8905,45.9061,45.8592,45.9061,94336.0
2021-05-12 15:10:00,58.71,58.71,58.64,58.67,109206.0,45.9061,45.9061,45.8514,45.8749,109206.0
2021-05-12 15:15:00,58.68,58.7,58.64,58.68,105729.0,45.8827,45.8983,45.8514,45.8827,105729.0
2021-05-12 15:20:00,58.68,58.69,58.6,58.61,150421.0,45.8827,45.8905,45.8201,45.8279,150421.0
2021-05-12 15:25:00,58.61,58.62,58.54,58.55,146078.0,45.8279,45.8358,45.7732,45.781,146078.0
2021-05-12 15:30:00,58.55,58.59,58.51,58.54,212483.0,45.781,45.8123,45.7497,45.7732,212483.0
2021-05-12 15:35:00,58.53,58.53,58.45,58.46,179042.0,45.7654,45.7654,45.7028,45.7107,179042.0
2021-05-12 15:40:00,58.46,58.54,58.45,58.53,164453.0,45.7107,45.7732,45.7028,45.7654,164453.0
2021-05-12 15:45:00,58.52,58.55,58.47,58.5,201283.0,45.7576,45.781,45.7185,45.7419,201283.0
2021-05-12 15:50:00,58.48,58.49,58.4,58.42,284010.0,45.7263,45.7341,45.6637,45.6794,284010.0
2021-05-12 15:55:00,58.43,58.48,58.39,58.42,778725.0,45.6872,45.7263,45.6559,45.6794,778725.0
2021-05-13 09:30:00,58.01,58.28,57.96,58.26,670406.0,45.3588,45.5699,45.3197,45.5543,670406.0
2021-05-13 09:35:00,58.26,58.37,58.23,58.3,202886.0,45.5543,45.6403,45.5308,45.5855,202886.0
2021-05-13 09:40:00,58.3,58.43,58.26,58.42,313346.0,45.5855,45.6872,45.5543,45.6794,313346.0
2021-05-13 09:45:00,58.42,58.52,58.39,58.46,164789.0,45.6794,45.7576,45.6559,45.7107,164789.0
2021-05-13 09:50:00,58.48,58.58,58.4,58.46,192187.0,45.7263,45.8045,45.6637,45.7107,192187.0
2021-05-13 09:55:00,58.47,58.5,58.42,58.48,52332.0,45.7185,45.7419,45.6794,45.7263,52332.0
2021-05-13 10:00:00,58.48,58.51,58.41,58.51,152649.0,45.7263,45.7497,45.6716,45.7497,152649.0
2021-05-13 10:05:00,58.5,58.54,58.4,58.44,129523.0,45.7419,45.7732,45.6637,45.695,129523.0
2021-05-13 10:10:00,58.45,58.54,58.42,58.53,127179.0,45.7028,45.7732,45.6794,45.7654,127179.0
2021-05-13 10:15:00,58.54,58.71,58.53,58.71,137055.0,45.7732,45.9061,45.7654,45.9061,137055.0
2021-05-13 10:20:00,58.7,58.78,58.64,58.74,142209.0,45.8983,45.9609,45.8514,45.9296,142209.0
2021-05-13 10:25:00,58.75,58.83,58.73,58.8,143234.0,45.9374,46.0,45.9218,45.9765,143234.0
2021-05-13 10:30:00,58.81,58.85,58.72,58.77,123920.0,45.9843,46.0156,45.914,45.953,123920.0
2021-05-13 10:35:00,58.76,58.85,58.75,58.79,113830.0,45.9452,46.0156,45.9374,45.9687,113830.0
2021-05-13 10:40:00,58.79,58.83,58.76,58.83,70242.0,45.9687,46.0,45.9452,46.0,70242.0
2021-05-13 10:45:00,58.83,58.91,58.82,58.9,133800.0,46.0,46.0625,45.9921,46.0547,133800.0
2021-05-13 10:50:00,58.9,58.9,58.83,58.86,124631.0,46.0547,46.0547,46.0,46.0234,124631.0
2021-05-13 10:55:00,58.85,58.95,58.83,58.93,129891.0,46.0156,46.0938,46.0,46.0782,129891.0
2021-05-13 11:00:00,58.93,58.94,58.87,58.88,66827.0,46.0782,46.086,46.0312,46.0391,66827.0
2021-05-13 11:05:00,58.88,58.92,58.82,58.86,106995.0,46.0391,46.0703,45.9921,46.0234,106995.0
2021-05-13 11:10:00,58.87,58.9,58.83,58.84,84173.0,46.0312,46.0547,46.0,46.0078,84173.0
2021-05-13 11:15:00,58.83,58.88,58.82,58.83,77082.0,46.0,46.0391,45.9921,46.0,77082.0
2021-05-13 11:20:00,58.82,58.84,58.78,58.83,77552.0,45.9921,46.0078,45.9609,46.0,77552.0
2021-05-13 11:25:00,58.83,58.86,58.81,58.86,67126.0,46.0,46.0234,45.9843,46.0234,67126.0
2021-05-13 11:30:00,58.87,58.88,58.82,58.87,69472.0,46.0312,46.0391,45.9921,46.0312,69472.0
2021-05-13 11:35:00,58.87,58.93,58.86,58.93,63634.0,46.0312,46.0782,46.0234,46.0782,63634.0
2021-05-13 11:40:00,58.93,58.98,58.92,58.96,75412.0,46.0782,46.1172,46.0703,46.1016,75412.0
2021-05-13 11:45:00,58.96,58.99,58.91,58.99,96400.0,46.1016,46.1251,46.0625,46.1251,96400.0
2021-05-13 11:50:00,58.98,59.08,58.97,59.08,158476.0,46.1172,46.1954,46.1094,46.1954,158476.0
2021-05-13 11:55:00,59.07,59.08,59.01,59.01,157634.0,46.1876,46.1954,46.1407,46.1407,157634.0
2021-05-13 12:00:00,59.01,59.03,58.94,58.94,178793.0,46.1407,46.1563,46.086,46.086,178793.0
2021-05-13 12:05:00,58.95,59.03,58.94,59.03,100672.0,46.0938,46.1563,46.086,46.1563,100672.0
2021-05-13 12:10:00,59.03,59.04,58.97,58.98,74205.0,46.1563,46.1642,46.1094,46.1172,74205.0
2021-05-13 12:15:00,58.99,59.02,58.95,59.0,120245.0,46.1251,46.1485,46.0938,46.1329,120245.0
2021-05-13 12:20:00,58.99,59.0,58.95,58.97,51124.0,46.1251,46.1329,46.0938,46.1094,51124.0
2021-05-13 12:25:00,58.97,59.01,58.96,58.98,93500.0,46.1094,46.1407,46.1016,46.1172,93500.0
2021-05-13 12:30:00,58.98,59.01,58.95,59.01,75072.0,46.1172,46.1407,46.0938,46.1407,75072.0
2021-05-13 12:35:00,59.0,59.05,58.99,59.02,87802.0,46.1329,46.172,46.1251,46.1485,87802.0
2021-05-13 12:40:00,59.02,59.05,58.99,59.03,148387.0,46.1485,46.172,46.1251,46.1563,148387.0
2021-05-13 12:45:00,59.03,59.05,58.98,59.02,59058.0,46.1563,46.172,46.1172,46.1485,59058.0
2021-05-13 12:50:00,59.03,59.08,59.01,59.08,44729.0,46.1563,46.1954,46.1407,46.1954,44729.0
2021-05-13 12:55:00,59.08,59.09,59.01,59.05,75582.0,46.1954,46.2033,46.1407,46.172,75582.0
2021-05-13 13:00:00,59.05,59.06,59.0,59.03,110050.0,46.172,46.1798,46.1329,46.1563,110050.0
2021-05-13 13:05:00,59.04,59.05,58.99,59.03,49768.0,46.1642,46.172,46.1251,46.1563,49768.0
2021-05-13 13:10:00,59.02,59.06,59.0,59.04,51528.0,46.1485,46.1798,46.1329,46.1642,51528.0
2021-05-13 13:15:00,59.04,59.05,58.97,58.98,38806.0,46.1642,46.172,46.1094,46.1172,38806.0
2021-05-13 13:20:00,58.98,59.01,58.93,58.96,105972.0,46.1172,46.1407,46.0782,46.1016,105972.0
2021-05-13 13:25:00,58.96,59.01,58.92,59.0,60432.0,46.1016,46.1407,46.0703,46.1329,60432.0
2021-05-13 13:30:00,59.0,59.02,58.96,58.98,64734.0,46.1329,46.1485,46.1016,46.1172,64734.0
2021-05-13 13:35:00,58.98,59.01,58.95,58.97,85013.0,46.1172,46.1407,46.0938,46.1094,85013.0
2021-05-13 13:40:00,58.97,59.04,58.94,59.03,82399.0,46.1094,46.1642,46.086,46.1563,82399.0
2021-05-13 13:45:00,59.03,59.07,59.02,59.05,143842.0,46.1563,46.1876,46.1485,46.172,143842.0
2021-05-13 13:50:00,59.05,59.07,59.02,59.04,81501.0,46.172,46.1876,46.1485,46.1642,81501.0
2021-05-13 13:55:00,59.04,59.07,59.02,59.04,97747.0,46.1642,46.1876,46.1485,46.1642,97747.0
2021-05-13 14:00:00,59.03,59.07,59.02,59.07,104807.0,46.1563,46.1876,46.1485,46.1876,104807.0
2021-05-13 14:05:00,59.07,59.1,59.04,59.08,141126.0,46.1876,46.2111,46.1642,46.1954,141126.0
2021-05-13 14:10:00,59.09,59.14,59.08,59.13,85916.0,46.2033,46.2424,46.1954,46.2345,85916.0
2021-05-13 14:15:00,59.13,59.14,59.09,59.13,73658.0,46.2345,46.2424,46.2033,46.2345,73658.0
2021-05-13 14:20:00,59.13,59.19,59.12,59.19,119565.0,46.2345,46.2815,46.2267,46.2815,119565.0
2021-05-13 14:25:00,59.18,59.19,59.15,59.15,96635.0,46.2736,46.2815,46.2502,46.2502,96635.0
2021-05-13 14:30:00,59.16,59.17,59.08,59.09,118901.0,46.258,46.2658,46.1954,46.2033,118901.0
2021-05-13 14:35:00,59.09,59.14,59.03,59.05,115024.0,46.2033,46.2424,46.1563,46.172,115024.0
2021-05-13 14:40:00,59.06,59.08,59.03,59.04,85570.0,46.1798,46.1954,46.1563,46.1642,85570.0
2021-05-13 14:45:00,59.04,59.04,58.99,59.01,78574.0,46.1642,46.1642,46.1251,46.1407,78574.0
2021-05-13 14:50:00,59.0,59.05,58.98,59.05,75115.0,46.1329,46.172,46.1172,46.172,75115.0
2021-05-13 14:55:00,59.05,59.06,59.0,59.03,97780.0,46.172,46.1798,46.1329,46.1563,97780.0
2021-05-13 15:00:00,59.03,59.07,59.01,59.04,130002.0,46.1563,46.1876,46.1407,46.1642,130002.0
2021-05-13 15:05:00,59.04,59.06,58.99,59.05,112444.0,46.1642,46.1798,46.1251,46.172,112444.0
2021-05-13 15:10:00,59.05,59.06,59.01,59.03,65593.0,46.172,46.1798,46.1407,46.1563,65593.0
2021-05-13 15:15:00,59.02,59.07,59.02,59.05,89061.0,46.1485,46.1876,46.1485,46.172,89061.0
2021-05-13 15:20:00,59.05,59.07,59.02,59.05,67093.0,46.172,46.1876,46.1485,46.172,67093.0
2021-05-13 15:25:00,59.06,59.09,59.05,59.07,120135.0,46.1798,46.2033,46.172,46.1876,120135.0
2021-05-13 15:30:00,59.08,59.08,59.03,59.03,108351.0,46.1954,46.1954,46.1563,46.1563,108351.0
2021-05-13 15:35:00,59.04,59.05,59.01,59.03,203516.0,46.1642,46.172,46.1407,46.1563,203516.0
2021-05-13 15:40:00,59.03,59.06,59.01,59.05,137977.0,46.1563,46.1798,46.1407,46.172,137977.0
2021-05-13 15:45:00,59.05,59.06,58.99,59.02,202546.0,46.172,46.1798,46.1251,46.1485,202546.0
2021-05-13 15:50:00,59.01,59.01,58.89,58.9,421230.0,46.1407,46.1407,46.0469,46.0547,421230.0
2021-05-13 15:55:00,58.91,58.91,58.78,58.78,797694.0,46.0625,46.0625,45.9609,45.9609,797694.0
2021-05-14 09:30:00,59.01,59.06,58.92,58.93,612342.0,46.1407,46.1798,46.0703,46.0782,612342.0
2021-05-14 09:35:00,58.95,59.02,58.91,59.01,194208.0,46.0938,46.1485,46.0625,46.1407,194208.0
2021-05-14 09:40:00,59.01,59.26,59.0,59.2,192419.0,46.1407,46.3362,46.1329,46.2893,192419.0
2021-05-14 09:45:00,59.21,59.23,59.11,59.17,169166.0,46.2971,46.3127,46.2189,46.2658,169166.0
2021-05-14 09:50:00,59.18,59.21,58.99,59.01,147715.0,46.2736,46.2971,46.1251,46.1407,147715.0
2021-05-14 09:55:00,59.01,59.02,58.95,58.98,123768.0,46.1407,46.1485,46.0938,46.1172,123768.0
2021-05-14 10:00:00,58.97,59.04,58.95,59.03,188689.0,46.1094,46.1642,46.0938,46.1563,188689.0
2021-05-14 10:05:00,59.03,59.07,58.92,58.93,207645.0,46.1563,46.1876,46.0703,46.0782,207645.0
2021-05-14 10:10:00,58.94,58.97,58.9,58.92,124278.0,46.086,46.1094,46.0547,46.0703,124278.0
2021-05-14 10:15:00,58.92,58.96,58.89,58.92,149432.0,46.0703,46.1016,46.0469,46.0703,149432.0
2021-05-14 10:20:00,58.92,58.96,58.9,58.9,299273.0,46.0703,46.1016,46.0547,46.0547,299273.0
2021-05-14 10:25:00,58.91,58.92,58.76,58.77,132176.0,46.0625,46.0703,45.9452,45.953,132176.0
2021-05-14 10:30:00,58.77,58.86,58.76,58.84,149801.0,45.953,46.0234,45.9452,46.0078,149801.0
2021-05-14 10:35:00,58.84,58.9,58.79,58.79,102806.0,46.0078,46.0547,45.9687,45.9687,102806.0
2021-05-14 10:40:00,58.78,58.8,58.74,58.77,118424.0,45.9609,45.9765,45.9296,45.953,118424.0
2021-05-14 10:45:00,58.77,58.79,58.74,58.76,131381.0,45.953,45.9687,45.9296,45.9452,131381.0
2021-05-14 10:50:00,58.76,58.8,58.71,58.72,122305.0,45.9452,45.9765,45.9061,45.914,122305.0
2021-05-14 10:55:00,58.72,58.8,58.7,58.76,266052.0,45.914,45.9765,45.8983,45.9452,266052.0
2021-05-14 11:00:00,58.76,58.79,58.74,58.76,142227.0,45.9452,45.9687,45.9296,45.9452,142227.0
2021-05-14 11:05:00,58.75,58.81,58.73,58.78,175522.0,45.9374,45.9843,45.9218,45.9609,175522.0
2021-05-14 11:10:00,58.79,58.81,58.77,58.78,145052.0,45.9687,45.9843,45.953,45.9609,145052.0
2021-05-14 11:15:00,58.78,58.81,58.78,58.79,74467.0,45.9609,45.9843,45.9609,45.9687,74467.0
2021-05-14 11:20:00,58.79,58.87,58.78,58.86,152560.0,45.9687,46.0312,45.9609,46.0234,152560.0
2021-05-14 11:25:00,58.86,58.86,58.83,58.85,121229.0,46.0234,46.0234,46.0,46.0156,121229.0
2021-05-14 11:30:00,58.85,58.85,58.79,58.8,180027.0,46.0156,46.0156,45.9687,45.9765,180027.0
2021-05-14 11:35:00,58.8,58.86,58.79,58.86,90265.0,45.9765,46.0234,45.9687,46.0234,90265.0
2021-05-14 11:40:00,58.86,58.91,58.85,58.88,150821.0,46.0234,46.0625,46.0156,46.0391,150821.0
2021-05-14 11:45:00,58.88,58.89,58.84,58.87,106655.0,46.0391,46.0469,46.0078,46.0312,106655.0
2021-05-14 11:50:00,58.87,58.87,58.81,58.82,100799.0,46.0312,46.0312,45.9843,45.9921,100799.0
2021-05-14 11:55:00,58.82,58.87,58.82,58.85,70129.0,45.9921,46.0312,45.9921,46.0156,70129.0
2021-05-14 12:00:00,58.85,58.87,58.81,58.82,86330.0,46.0156,46.0312,45.9843,45.9921,86330.0
2021-05-14 12:05:00,58.81,58.82,58.78,58.8,60769.0,45.9843,45.9921,45.9609,45.9765,60769.0
2021-05-14 12:10:00,58.8,58.81,58.75,58.76,93911.0,45.9765,45.9843,45.9374,45.9452,93911.0
2021-05-14 12:15:00,58.77,58.79,58.74,58.79,62587.0,45.953,45.9687,45.9296,45.9687,62587.0
2021-05-14 12:20:00,58.79,58.79,58.74,58.75,78886.0,45.9687,45.9687,45.9296,45.9374,78886.0
2021-05-14 12:25:00,58.75,58.84,58.74,58.83,82121.0,45.9374,46.0078,45.9296,46.0,82121.0
2021-05-14 12:30:00,58.84,58.84,58.8,58.82,76783.0,46.0078,46.0078,45.9765,45.9921,76783.0
2021-05-14 12:35:00,58.81,58.9,58.81,58.89,126914.0,45.9843,46.0547,45.9843,46.0469,126914.0
2021-05-14 12:40:00,58.89,58.92,58.84,58.85,186442.0,46.0469,46.0703,46.0078,46.0156,186442.0
2021-05-14 12:45:00,58.85,58.86,58.8,58.83,59547.0,46.0156,46.0234,45.9765,46.0,59547.0
2021-05-14 12:50:00,58.82,58.87,58.82,58.84,52075.0,45.9921,46.0312,45.9921,46.0078,52075.0
2021-05-14 12:55:00,58.83,58.85,58.81,58.85,46379.0,46.0,46.0156,45.9843,46.0156,46379.0
2021-05-14 13:00:00,58.85,58.91,58.84,58.9,66238.0,46.0156,46.0625,46.0078,46.0547,66238.0
2021-05-14 13:05:00,58.9,58.91,58.86,58.88,111646.0,46.0547,46.0625,46.0234,46.0391,111646.0
2021-05-14 13:10:00,58.88,58.9,58.86,58.89,53982.0,46.0391,46.0547,46.0234,46.0469,53982.0
2021-05-14 13:15:00,58.9,58.91,58.87,58.89,46688.0,46.0547,46.0625,46.0312,46.0469,46688.0
2021-05-14 13:20:00,58.89,58.89,58.84,58.85,103930.0,46.0469,46.0469,46.0078,46.0156,103930.0
2021-05-14 13:25:00,58.84,58.86,58.83,58.83,79461.0,46.0078,46.0234,46.0,46.0,79461.0
2021-05-14 13:30:00,58.84,58.85,58.82,58.85,113963.0,46.0078,46.0156,45.9921,46.0156,113963.0
2021-05-14 13:35:00,58.85,58.88,58.84,58.85,108383.0,46.0156,46.0391,46.0078,46.0156,108383.0
2021-05-14 13:40:00,58.85,58.87,58.84,58.86,78614.0,46.0156,46.0312,46.0078,46.0234,78614.0
2021-05-14 13:45:00,58.86,58.87,58.83,58.83,92888.0,46.0234,46.0312,46.0,46.0,92888.0
2021-05-14 13:50:00,58.83,58.84,58.79,58.8,60061.0,46.0,46.0078,45.9687,45.9765,60061.0
2021-05-14 13:55:00,58.81,58.81,58.78,58.81,81878.0,45.9843,45.9843,45.9609,45.9843,81878.0
2021-05-14 14:00:00,58.81,58.82,58.76,58.77,117729.0,45.9843,45.9921,45.9452,45.953,117729.0
2021-05-14 14:05:00,58.77,58.83,58.77,58.83,101180.0,45.953,46.0,45.953,46.0,101180.0
2021-05-14 14:10:00,58.83,58.89,58.83,58.85,127627.0,46.0,46.0469,46.0,46.0156,127627.0
2021-05-14 14:15:00,58.86,58.86,58.81,58.83,147161.0,46.0234,46.0234,45.9843,46.0,147161.0
2021-05-14 14:20:00,58.83,58.86,58.8,58.8,115618.0,46.0,46.0234,45.9765,45.9765,115618.0
2021-05-14 14:25:00,58.8,58.81,58.79,58.8,77158.0,45.9765,45.9843,45.9687,45.9765,77158.0
2021-05-14 14:30:00,58.8,58.85,58.79,58.84,82422.0,45.9765,46.0156,45.9687,46.0078,82422.0
2021-05-14 14:35:00,58.84,58.89,58.82,58.88,141658.0,46.0078,46.0469,45.9921,46.0391,141658.0
2021-05-14 14:40:00,58.88,58.9,58.87,58.88,129039.0,46.0391,46.0547,46.0312,46.0391,129039.0
2021-05-14 14:45:00,58.88,58.89,58.86,58.86,86622.0,46.0391,46.0469,46.0234,46.0234,86622.0
2021-05-14 14:50:00,58.87,58.88,58.85,58.86,52773.0,46.0312,46.0391,46.0156,46.0234,52773.0
2021-05-14 14:55:00,58.86,58.87,58.82,58.84,76280.0,46.0234,46.0312,45.9921,46.0078,76280.0
2021-05-14 15:00:00,58.84,58.86,58.83,58.84,75166.0,46.0078,46.0234,46.0,46.0078,75166.0
2021-05-14 15:05:00,58.84,58.86,58.83,58.86,71643.0,46.0078,46.0234,46.0,46.0234,71643.0
2021-05-14 15:10:00,58.86,58.86,58.82,58.83,87891.0,46.0234,46.0234,45.9921,46.0,87891.0
2021-05-14 15:15:00,58.83,58.87,58.82,58.85,292315.0,46.0,46.0312,45.9921,46.0156,292315.0
2021-05-14 15:20:00,58.86,58.9,58.84,58.85,208947.0,46.0234,46.0547,46.0078,46.0156,208947.0
2021-05-14 15:25:00,58.85,58.88,58.84,58.86,80518.0,46.0156,46.0391,46.0078,46.0234,80518.0
2021-05-14 15:30:00,58.86,58.87,58.81,58.83,121568.0,46.0234,46.0312,45.9843,46.0,121568.0
2021-05-14 15:35:00,58.82,58.84,58.8,58.8,226811.0,45.9921,46.0078,45.9765,45.9765,226811.0
2021-05-14 15:40:00,58.8,58.83,58.79,58.82,176073.0,45.9765,46.0,45.9687,45.9921,176073.0
2021-05-14 15:45:00,58.82,58.84,58.77,58.83,242807.0,45.9921,46.0078,45.953,46.0,242807.0
2021-05-14 15:50:00,58.82,58.83,58.78,58.79,323695.0,45.9921,46.0,45.9609,45.9687,323695.0
2021-05-14 15:55:00,58.79,58.79,58.67,58.69,759248.0,45.9687,45.9687,45.8749,45.8905,759248.0
2021-05-17 09:30:00,58.89,59.07,58.83,58.96,728009.0,46.0469,46.1876,46.0,46.1016,728009.0
2021-05-17 09:35:00,58.96,59.05,58.92,58.94,419443.0,46.1016,46.172,46.0703,46.086,419443.0
2021-05-17 09:40:00,58.92,59.07,58.92,58.98,407701.0,46.0703,46.1876,46.0703,46.1172,407701.0
2021-05-17 09:45:00,58.98,59.0,58.79,58.8,330692.0,46.1172,46.1329,45.9687,45.9765,330692.0
2021-05-17 09:50:00,58.8,58.93,58.76,58.86,339284.0,45.9765,46.0782,45.9452,46.0234,339284.0
2021-05-17 09:55:00,58.86,59.0,58.85,58.94,450950.0,46.0234,46.1329,46.0156,46.086,450950.0
2021-05-17 10:00:00,58.94,59.06,58.92,58.92,483701.0,46.086,46.1798,46.0703,46.0703,483701.0
2021-05-17 10:05:00,58.92,58.94,58.7,58.71,289102.0,46.0703,46.086,45.8983,45.9061,289102.0
2021-05-17 10:10:00,58.71,58.75,58.66,58.69,315360.0,45.9061,45.9374,45.867,45.8905,315360.0
2021-05-17 10:15:00,58.68,58.76,58.63,58.74,199599.0,45.8827,45.9452,45.8436,45.9296,199599.0
2021-05-17 10:20:00,58.73,58.74,58.62,58.63,150735.0,45.9218,45.9296,45.8358,45.8436,150735.0
2021-05-17 10:25:00,58.62,58.63,58.55,58.55,255610.0,45.8358,45.8436,45.781,45.781,255610.0
2021-05-17 10:30:00,58.55,58.61,58.5,58.52,261691.0,45.781,45.8279,45.7419,45.7576,261691.0
2021-05-17 10:35:00,58.52,58.55,58.4,58.4,266141.0,45.7576,45.781,45.6637,45.6637,266141.0
2021-05-17 10:40:00,58.4,58.42,58.32,58.37,216833.0,45.6637,45.6794,45.6012,45.6403,216833.0
2021-05-17 10:45:00,58.36,58.44,58.32,58.4,251335.0,45.6325,45.695,45.6012,45.6637,251335.0
2021-05-17 10:50:00,58.4,58.47,58.38,58.43,164636.0,45.6637,45.7185,45.6481,45.6872,164636.0
2021-05-17 10:55:00,58.44,58.52,58.44,58.46,164807.0,45.695,45.7576,45.695,45.7107,164807.0
2021-05-17 11:00:00,58.46,58.47,58.4,58.4,172557.0,45.7107,45.7185,45.6637,45.6637,172557.0
2021-05-17 11:05:00,58.4,58.43,58.35,58.37,202523.0,45.6637,45.6872,45.6246,45.6403,202523.0
2021-05-17 11:10:00,58.38,58.4,58.32,58.34,143801.0,45.6481,45.6637,45.6012,45.6168,143801.0
2021-05-17 11:15:00,58.33,58.43,58.29,58.43,176174.0,45.609,45.6872,45.5777,45.6872,176174.0
2021-05-17 11:20:00,58.43,58.44,58.34,58.37,150324.0,45.6872,45.695,45.6168,45.6403,150324.0
2021-05-17 11:25:00,58.37,58.38,58.32,58.33,143935.0,45.6403,45.6481,45.6012,45.609,143935.0
2021-05-17 11:30:00,58.33,58.34,58.29,58.33,171001.0,45.609,45.6168,45.5777,45.609,171001.0
2021-05-17 11:35:00,58.33,58.37,58.31,58.32,138024.0,45.609,45.6403,45.5934,45.6012,138024.0
2021-05-17 11:40:00,58.33,58.34,58.26,58.3,190893.0,45.609,45.6168,45.5543,45.5855,190893.0
2021-05-17 11:45:00,58.3,58.35,58.29,58.3,157670.0,45.5855,45.6246,45.5777,45.5855,157670.0
2021-05-17 11:50:00,58.3,58.31,58.26,58.28,140199.0,45.5855,45.5934,45.5543,45.5699,140199.0
2021-05-17 11:55:00,58.28,58.33,58.25,58.33,148597.0,45.5699,45.609,45.5465,45.609,148597.0
2021-05-17 12:00:00,58.33,58.35,58.27,58.27,120444.0,45.609,45.6246,45.5621,45.5621,120444.0
2021-05-17 12:05:00,58.27,58.3,58.24,58.27,188882.0,45.5621,45.5855,45.5386,45.5621,188882.0
2021-05-17 12:10:00,58.27,58.37,58.26,58.37,130013.0,45.5621,45.6403,45.5543,45.6403,130013.0
2021-05-17 12:15:00,58.37,58.42,58.35,58.36,92365.0,45.6403,45.6794,45.6246,45.6325,92365.0
2021-05-17 12:20:00,58.36,58.43,58.33,58.4,147377.0,45.6325,45.6872,45.609,45.6637,147377.0
2021-05-17 12:25:00,58.4,58.41,58.35,58.36,69380.0,45.6637,45.6716,45.6246,45.6325,69380.0
2021-05-17 12:30:00,58.36,58.37,58.3,58.33,193526.0,45.6325,45.6403,45.5855,45.609,193526.0
2021-05-17 12:35:00,58.34,58.36,58.32,58.33,171791.0,45.6168,45.6325,45.6012,45.609,171791.0
2021-05-17 12:40:00,58.34,58.41,58.32,58.38,132204.0,45.6168,45.6716,45.6012,45.6481,132204.0
2021-05-17 12:45:00,58.39,58.41,58.35,58.36,70438.0,45.6559,45.6716,45.6246,45.6325,70438.0
2021-05-17 12:50:00,58.35,58.37,58.3,58.3,132377.0,45.6246,45.6403,45.5855,45.5855,132377.0
2021-05-17 12:55:00,58.3,58.31,58.27,58.27,91106.0,45.5855,45.5934,45.5621,45.5621,91106.0
2021-05-17 13:00:00,58.27,58.29,58.23,58.24,145637.0,45.5621,45.5777,45.5308,45.5386,145637.0
2021-05-17 13:05:00,58.23,58.26,58.2,58.23,207920.0,45.5308,45.5543,45.5074,45.5308,207920.0
2021-05-17 13:10:00,58.23,58.27,58.22,58.27,123541.0,45.5308,45.5621,45.523,45.5621,123541.0
2021-05-17 13:15:00,58.27,58.3,58.22,58.22,109873.0,45.5621,45.5855,45.523,45.523,109873.0
2021-05-17 13:20:00,58.22,58.22,58.13,58.15,192724.0,45.523,45.523,45.4526,45.4683,192724.0
2021-05-17 13:25:00,58.15,58.15,58.08,58.09,202846.0,45.4683,45.4683,45.4135,45.4213,202846.0
2021-05-17 13:30:00,58.1,58.15,58.06,58.15,167433.0,45.4292,45.4683,45.3979,45.4683,167433.0
2021-05-17 13:35:00,58.15,58.2,58.13,58.18,163339.0,45.4683,45.5074,45.4526,45.4917,163339.0
2021-05-17 13:40:00,58.18,58.21,58.12,58.2,198244.0,45.4917,45.5152,45.4448,45.5074,198244.0
2021-05-17 13:45:00,58.21,58.32,58.2,58.27,139863.0,45.5152,45.6012,45.5074,45.5621,139863.0
2021-05-17 13:50:00,58.27,58.29,58.23,58.23,192473.0,45.5621,45.5777,45.5308,45.5308,192473.0
2021-05-17 13:55:00,58.23,58.24,58.19,58.22,201537.0,45.5308,45.5386,45.4995,45.523,201537.0
2021-05-17 14:00:00,58.23,58.23,58.15,58.16,173246.0,45.5308,45.5308,45.4683,45.4761,173246.0
2021-05-17 14:05:00,58.17,58.21,58.15,58.2,185189.0,45.4839,45.5152,45.4683,45.5074,185189.0
2021-05-17 14:10:00,58.2,58.21,58.16,58.19,175294.0,45.5074,45.5152,45.4761,45.4995,175294.0
2021-05-17 14:15:00,58.2,58.21,58.13,58.14,188473.0,45.5074,45.5152,45.4526,45.4604,188473.0
2021-05-17 14:20:00,58.13,58.14,58.08,58.09,258966.0,45.4526,45.4604,45.4135,45.4213,258966.0
2021-05-17 14:25:00,58.1,58.14,58.09,58.12,391952.0,45.4292,45.4604,45.4213,45.4448,391952.0
2021-05-17 14:30:00,58.12,58.13,58.07,58.07,163625.0,45.4448,45.4526,45.4057,45.4057,163625.0
2021-05-17 14:35:00,58.07,58.1,58.06,58.1,132178.0,45.4057,45.4292,45.3979,45.4292,132178.0
2021-05-17 14:40:00,58.09,58.17,58.08,58.16,203300.0,45.4213,45.4839,45.4135,45.4761,203300.0
2021-05-17 14:45:00,58.15,58.18,58.13,58.14,140177.0,45.4683,45.4917,45.4526,45.4604,140177.0
2021-05-17 14:50:00,58.14,58.19,58.13,58.19,134871.0,45.4604,45.4995,45.4526,45.4995,134871.0
2021-05-17 14:55:00,58.19,58.19,58.14,58.14,128515.0,45.4995,45.4995,45.4604,45.4604,128515.0
2021-05-17 15:00:00,58.15,58.17,58.12,58.15,193082.0,45.4683,45.4839,45.4448,45.4683,193082.0
2021-05-17 15:05:00,58.15,58.16,58.12,58.14,146759.0,45.4683,45.4761,45.4448,45.4604,146759.0
2021-05-17 15:10:00,58.13,58.18,58.1,58.17,222617.0,45.4526,45.4917,45.4292,45.4839,222617.0
2021-05-17 15:15:00,58.17,58.17,58.02,58.04,234728.0,45.4839,45.4839,45.3666,45.3822,234728.0
2021-05-17 15:20:00,58.05,58.06,57.99,58.0,247472.0,45.3901,45.3979,45.3432,45.351,247472.0
2021-05-17 15:25:00,58.0,58.05,57.94,58.05,298473.0,45.351,45.3901,45.3041,45.3901,298473.0
2021-05-17 15:30:00,58.05,58.06,57.98,58.0,354064.0,45.3901,45.3979,45.3353,45.351,354064.0
2021-05-17 15:35:00,57.99,58.0,57.87,57.9,406079.0,45.3432,45.351,45.2493,45.2728,406079.0
2021-05-17 15:40:00,57.9,57.96,57.87,57.95,474458.0,45.2728,45.3197,45.2493,45.3119,474458.0
2021-05-17 15:45:00,57.95,58.02,57.93,57.98,400804.0,45.3119,45.3666,45.2962,45.3353,400804.0
2021-05-17 15:50:00,57.98,58.01,57.89,57.96,970122.0,45.3353,45.3588,45.265,45.3197,970122.0
2021-05-17 15:55:00,57.96,57.96,57.9,57.95,1368242.0,45.3197,45.3197,45.2728,45.3119,1368242.0
2021-05-18 09:30:00,57.5,57.53,57.14,57.22,1232201.0,44.96,44.9835,44.6785,44.7411,1232201.0
2021-05-18 09:35:00,57.23,57.23,56.9,57.0,933623.0,44.7489,44.7489,44.4909,44.5691,933623.0
2021-05-18 09:40:00,56.98,57.02,56.85,56.88,983358.0,44.5534,44.5847,44.4518,44.4752,983358.0
2021-05-18 09:45:00,56.89,56.91,56.7,56.77,647314.0,44.483,44.4987,44.3345,44.3892,647314.0
2021-05-18 09:50:00,56.76,56.83,56.68,56.81,718069.0,44.3814,44.4361,44.3188,44.4205,718069.0
2021-05-18 09:55:00,56.81,56.81,56.67,56.7,419892.0,44.4205,44.4205,44.311,44.3345,419892.0
2021-05-18 10:00:00,56.7,56.82,56.64,56.78,614449.0,44.3345,44.4283,44.2876,44.397,614449.0
2021-05-18 10:05:00,56.78,57.1,56.77,57.09,679487.0,44.397,44.6473,44.3892,44.6394,679487.0
2021-05-18 10:10:00,57.09,57.27,57.05,57.22,676500.0,44.6394,44.7802,44.6082,44.7411,676500.0
2021-05-18 10:15:00,57.22,57.35,57.19,57.31,322624.0,44.7411,44.8427,44.7176,44.8115,322624.0
2021-05-18 10:20:00,57.31,57.31,57.17,57.17,253370.0,44.8115,44.8115,44.702,44.702,253370.0
2021-05-18 10:25:00,57.18,57.22,57.11,57.18,202523.0,44.7098,44.7411,44.6551,44.7098,202523.0
2021-05-18 10:30:00,57.17,57.24,57.05,57.12,281248.0,44.702,44.7567,44.6082,44.6629,281248.0
2021-05-18 10:35:00,57.12,57.21,57.07,57.13,526670.0,44.6629,44.7333,44.6238,44.6707,526670.0
2021-05-18 10:40:00,57.13,57.24,57.12,57.21,283477.0,44.6707,44.7567,44.6629,44.7333,283477.0
2021-05-18 10:45:00,57.2,57.2,57.09,57.14,163245.0,44.7254,44.7254,44.6394,44.6785,163245.0
2021-05-18 10:50:00,57.14,57.28,57.14,57.22,315700.0,44.6785,44.788,44.6785,44.7411,315700.0
2021-05-18 10:55:00,57.21,57.34,57.2,57.24,293689.0,44.7333,44.8349,44.7254,44.7567,293689.0
2021-05-18 11:00:00,57.24,57.29,57.15,57.18,303309.0,44.7567,44.7958,44.6863,44.7098,303309.0
2021-05-18 11:05:00,57.17,57.18,57.09,57.13,237564.0,44.702,44.7098,44.6394,44.6707,237564.0
2021-05-18 11:10:00,57.13,57.14,57.02,57.03,233227.0,44.6707,44.6785,44.5847,44.5925,233227.0
2021-05-18 11:15:00,57.03,57.04,56.96,56.99,268315.0,44.5925,44.6003,44.5378,44.5612,268315.0
2021-05-18 11:20:00,56.98,57.11,56.97,57.11,275347.0,44.5534,44.6551,44.5456,44.6551,275347.0
2021-05-18 11:25:00,57.1,57.15,57.06,57.08,216434.0,44.6473,44.6863,44.616,44.6316,216434.0
2021-05-18 11:30:00,57.08,57.16,57.02,57.15,294510.0,44.6316,44.6942,44.5847,44.6863,294510.0
2021-05-18 11:35:00,57.16,57.2,57.13,57.18,175576.0,44.6942,44.7254,44.6707,44.7098,175576.0
2021-05-18 11:40:00,57.17,57.24,57.15,57.21,170184.0,44.702,44.7567,44.6863,44.7333,170184.0
2021-05-18 11:45:00,57.21,57.26,57.2,57.24,147883.0,44.7333,44.7724,44.7254,44.7567,147883.0
2021-05-18 11:50:00,57.24,57.24,57.16,57.18,166099.0,44.7567,44.7567,44.6942,44.7098,166099.0
2021-05-18 11:55:00,57.17,57.25,57.17,57.22,116982.0,44.702,44.7645,44.702,44.7411,116982.0
2021-05-18 12:00:00,57.22,57.29,57.21,57.27,106952.0,44.7411,44.7958,44.7333,44.7802,106952.0
2021-05-18 12:05:00,57.28,57.33,57.24,57.24,101966.0,44.788,44.8271,44.7567,44.7567,101966.0
2021-05-18 12:10:00,57.25,57.28,57.21,57.26,102920.0,44.7645,44.788,44.7333,44.7724,102920.0
2021-05-18 12:15:00,57.26,57.26,57.16,57.19,123035.0,44.7724,44.7724,44.6942,44.7176,123035.0
2021-05-18 12:20:00,57.19,57.22,57.17,57.18,172186.0,44.7176,44.7411,44.702,44.7098,172186.0
2021-05-18 12:25:00,57.18,57.18,57.07,57.09,181580.0,44.7098,44.7098,44.6238,44.6394,181580.0
2021-05-18 12:30:00,57.09,57.1,57.04,57.05,138742.0,44.6394,44.6473,44.6003,44.6082,138742.0
2021-05-18 12:35:00,57.05,57.09,57.02,57.08,203207.0,44.6082,44.6394,44.5847,44.6316,203207.0
2021-05-18 12:40:00,57.08,57.08,57.04,57.08,137675.0,44.6316,44.6316,44.6003,44.6316,137675.0
2021-05-18 12:45:00,57.07,57.08,57.02,57.03,109804.0,44.6238,44.6316,44.5847,44.5925,109804.0
2021-05-18 12:50:00,57.03,57.07,57.01,57.03,143873.0,44.5925,44.6238,44.5769,44.5925,143873.0
2021-05-18 12:55:00,57.03,57.08,57.02,57.07,181798.0,44.5925,44.6316,44.5847,44.6238,181798.0
2021-05-18 13:00:00,57.06,57.16,57.05,57.14,113652.0,44.616,44.6942,44.6082,44.6785,113652.0
2021-05-18 13:05:00,57.13,57.16,57.1,57.11,87101.0,44.6707,44.6942,44.6473,44.6551,87101.0
2021-05-18 13:10:00,57.12,57.13,57.09,57.11,153165.0,44.6629,44.6707,44.6394,44.6551,153165.0
2021-05-18 13:15:00,57.1,57.1,57.05,57.06,98991.0,44.6473,44.6473,44.6082,44.616,98991.0
2021-05-18 13:20:00,57.05,57.08,57.01,57.06,198591.0,44.6082,44.6316,44.5769,44.616,198591.0
2021-05-18 13:25:00,57.06,57.08,57.01,57.07,119483.0,44.616,44.6316,44.5769,44.6238,119483.0
2021-05-18 13:30:00,57.07,57.11,57.05,57.1,100652.0,44.6238,44.6551,44.6082,44.6473,100652.0
2021-05-18 13:35:00,57.11,57.17,57.09,57.16,160067.0,44.6551,44.702,44.6394,44.6942,160067.0
2021-05-18 13:40:00,57.16,57.22,57.13,57.21,217235.0,44.6942,44.7411,44.6707,44.7333,217235.0
2021-05-18 13:45:00,57.21,57.21,57.16,57.21,256153.0,44.7333,44.7333,44.6942,44.7333,256153.0
2021-05-18 13:50:00,57.21,57.23,57.18,57.2,204608.0,44.7333,44.7489,44.7098,44.7254,204608.0
2021-05-18 13:55:00,57.2,57.23,57.19,57.2,112855.0,44.7254,44.7489,44.7176,44.7254,112855.0
2021-05-18 14:00:00,57.19,57.26,57.16,57.23,181329.0,44.7176,44.7724,44.6942,44.7489,181329.0
2021-05-18 14:05:00,57.23,57.23,57.16,57.19,141667.0,44.7489,44.7489,44.6942,44.7176,141667.0
2021-05-18 14:10:00,57.19,57.23,57.17,57.21,102164.0,44.7176,44.7489,44.702,44.7333,102164.0
2021-05-18 14:15:00,57.21,57.22,57.17,57.21,147029.0,44.7333,44.7411,44.702,44.7333,147029.0
2021-05-18 14:20:00,57.21,57.22,57.16,57.19,144283.0,44.7333,44.7411,44.6942,44.7176,144283.0
2021-05-18 14:25:00,57.18,57.26,57.18,57.25,172447.0,44.7098,44.7724,44.7098,44.7645,172447.0
2021-05-18 14:30:00,57.25,57.25,57.19,57.23,131614.0,44.7645,44.7645,44.7176,44.7489,131614.0
2021-05-18 14:35:00,57.24,57.28,57.21,57.24,169017.0,44.7567,44.788,44.7333,44.7567,169017.0
2021-05-18 14:40:00,57.24,57.29,57.24,57.28,160706.0,44.7567,44.7958,44.7567,44.788,160706.0
2021-05-18 14:45:00,57.28,57.31,57.25,57.3,146377.0,44.788,44.8115,44.7645,44.8036,146377.0
2021-05-18 14:50:00,57.29,57.32,57.26,57.28,114748.0,44.7958,44.8193,44.7724,44.788,114748.0
2021-05-18 14:55:00,57.28,57.29,57.25,57.27,111482.0,44.788,44.7958,44.7645,44.7802,111482.0
2021-05-18 15:00:00,57.27,57.29,57.25,57.26,106878.0,44.7802,44.7958,44.7645,44.7724,106878.0
2021-05-18 15:05:00,57.25,57.32,57.25,57.32,161550.0,44.7645,44.8193,44.7645,44.8193,161550.0
2021-05-18 15:10:00,57.32,57.37,57.29,57.34,170666.0,44.8193,44.8584,44.7958,44.8349,170666.0
2021-05-18 15:15:00,57.35,57.39,57.33,57.37,189056.0,44.8427,44.874,44.8271,44.8584,189056.0
2021-05-18 15:20:00,57.37,57.38,57.31,57.32,166266.0,44.8584,44.8662,44.8115,44.8193,166266.0
2021-05-18 15:25:00,57.32,57.36,57.31,57.33,142074.0,44.8193,44.8505,44.8115,44.8271,142074.0
2021-05-18 15:30:00,57.33,57.4,57.31,57.37,277709.0,44.8271,44.8818,44.8115,44.8584,277709.0
2021-05-18 15:35:00,57.37,57.39,57.34,57.36,235791.0,44.8584,44.874,44.8349,44.8505,235791.0
2021-05-18 15:40:00,57.36,57.42,57.33,57.34,349061.0,44.8505,44.8975,44.8271,44.8349,349061.0
2021-05-18 15:45:00,57.34,57.38,57.27,57.29,360856.0,44.8349,44.8662,44.7802,44.7958,360856.0
2021-05-18 15:50:00,57.3,57.3,57.21,57.25,554793.0,44.8036,44.8036,44.7333,44.7645,554793.0
2021-05-18 15:55:00,57.25,57.31,57.14,57.17,1030933.0,44.7645,44.8115,44.6785,44.702,1030933.0
2021-05-19 09:30:00,56.52,56.69,56.35,56.56,1212592.0,44.1937,44.3267,44.0608,44.225,1212592.0
2021-05-19 09:35:00,56.57,56.64,56.35,56.52,811180.0,44.2328,44.2876,44.0608,44.1937,811180.0
2021-05-19 09:40:00,56.52,56.74,56.52,56.65,380810.0,44.1937,44.3658,44.1937,44.2954,380810.0
2021-05-19 09:45:00,56.64,56.64,56.47,56.57,331637.0,44.2876,44.2876,44.1546,44.2328,331637.0
2021-05-19 09:50:00,56.57,56.72,56.54,56.7,275081.0,44.2328,44.3501,44.2094,44.3345,275081.0
2021-05-19 09:55:00,56.7,56.75,56.65,56.69,220478.0,44.3345,44.3736,44.2954,44.3267,220478.0
2021-05-19 10:00:00,56.69,56.71,56.56,56.56,302028.0,44.3267,44.3423,44.225,44.225,302028.0
2021-05-19 10:05:00,56.56,56.61,56.48,56.5,309159.0,44.225,44.2641,44.1625,44.1781,309159.0
2021-05-19 10:10:00,56.48,56.54,56.47,56.51,222750.0,44.1625,44.2094,44.1546,44.1859,222750.0
2021-05-19 10:15:00,56.51,56.54,56.44,56.49,223077.0,44.1859,44.2094,44.1312,44.1703,223077.0
2021-05-19 10:20:00,56.48,56.54,56.45,56.51,259294.0,44.1625,44.2094,44.139,44.1859,259294.0
2021-05-19 10:25:00,56.51,56.69,56.49,56.66,341161.0,44.1859,44.3267,44.1703,44.3032,341161.0
2021-05-19 10:30:00,56.65,56.73,56.63,56.71,168287.0,44.2954,44.3579,44.2798,44.3423,168287.0
2021-05-19 10:35:00,56.71,56.73,56.62,56.63,169173.0,44.3423,44.3579,44.2719,44.2798,169173.0
2021-05-19 10:40:00,56.63,56.63,56.49,56.6,235129.0,44.2798,44.2798,44.1703,44.2563,235129.0
2021-05-19 10:45:00,56.59,56.63,56.55,56.57,180879.0,44.2485,44.2798,44.2172,44.2328,180879.0
2021-05-19 10:50:00,56.57,56.63,56.55,56.58,215115.0,44.2328,44.2798,44.2172,44.2407,215115.0
2021-05-19 10:55:00,56.58,56.62,56.5,56.52,198270.0,44.2407,44.2719,44.1781,44.1937,198270.0
2021-05-19 11:00:00,56.52,56.63,56.51,56.63,226481.0,44.1937,44.2798,44.1859,44.2798,226481.0
2021-05-19 11:05:00,56.63,56.74,56.62,56.67,247509.0,44.2798,44.3658,44.2719,44.311,247509.0
2021-05-19 11:10:00,56.66,56.72,56.6,56.69,170281.0,44.3032,44.3501,44.2563,44.3267,170281.0
2021-05-19 11:15:00,56.69,56.72,56.65,56.68,128730.0,44.3267,44.3501,44.2954,44.3188,128730.0
2021-05-19 11:20:00,56.68,56.75,56.65,56.73,135892.0,44.3188,44.3736,44.2954,44.3579,135892.0
2021-05-19 11:25:00,56.73,56.78,56.7,56.73,152948.0,44.3579,44.397,44.3345,44.3579,152948.0
2021-05-19 11:30:00,56.73,56.78,56.7,56.76,269681.0,44.3579,44.397,44.3345,44.3814,269681.0
2021-05-19 11:35:00,56.76,56.76,56.58,56.58,199336.0,44.3814,44.3814,44.2407,44.2407,199336.0
2021-05-19 11:40:00,56.58,56.63,56.56,56.61,169598.0,44.2407,44.2798,44.225,44.2641,169598.0
2021-05-19 11:45:00,56.62,56.67,56.61,56.66,89181.0,44.2719,44.311,44.2641,44.3032,89181.0
2021-05-19 11:50:00,56.66,56.7,56.63,56.65,122781.0,44.3032,44.3345,44.2798,44.2954,122781.0
2021-05-19 11:55:00,56.65,56.72,56.64,56.72,90875.0,44.2954,44.3501,44.2876,44.3501,90875.0
2021-05-19 12:00:00,56.71,56.83,56.69,56.83,161861.0,44.3423,44.4361,44.3267,44.4361,161861.0
2021-05-19 12:05:00,56.82,56.82,56.77,56.79,247885.0,44.4283,44.4283,44.3892,44.4049,247885.0
2021-05-19 12:10:00,56.79,56.8,56.74,56.77,143390.0,44.4049,44.4127,44.3658,44.3892,143390.0
2021-05-19 12:15:00,56.77,56.79,56.74,56.75,142109.0,44.3892,44.4049,44.3658,44.3736,142109.0
2021-05-19 12:20:00,56.75,56.79,56.73,56.77,243987.0,44.3736,44.4049,44.3579,44.3892,243987.0
2021-05-19 12:25:00,56.78,56.83,56.76,56.79,157780.0,44.397,44.4361,44.3814,44.4049,157780.0
2021-05-19 12:30:00,56.79,56.83,56.76,56.81,186543.0,44.4049,44.4361,44.3814,44.4205,186543.0
2021-05-19 12:35:00,56.82,56.83,56.74,56.75,142495.0,44.4283,44.4361,44.3658,44.3736,142495.0
2021-05-19 12:40:00,56.75,56.76,56.68,56.69,174554.0,44.3736,44.3814,44.3188,44.3267,174554.0
2021-05-19 12:45:00,56.69,56.74,56.68,56.72,139517.0,44.3267,44.3658,44.3188,44.3501,139517.0
2021-05-19 12:50:00,56.71,56.81,56.7,56.78,85506.0,44.3423,44.4205,44.3345,44.397,85506.0
2021-05-19 12:55:00,56.77,56.78,56.74,56.77,85186.0,44.3892,44.397,44.3658,44.3892,85186.0
2021-05-19 13:00:00,56.76,56.8,56.75,56.76,96940.0,44.3814,44.4127,44.3736,44.3814,96940.0
2021-05-19 13:05:00,56.76,56.78,56.74,56.74,85674.0,44.3814,44.397,44.3658,44.3658,85674.0
2021-05-19 13:10:00,56.75,56.81,56.75,56.8,86862.0,44.3736,44.4205,44.3736,44.4127,86862.0
2021-05-19 13:15:00,56.8,56.81,56.71,56.73,130959.0,44.4127,44.4205,44.3423,44.3579,130959.0
2021-05-19 13:20:00,56.72,56.77,56.72,56.76,103297.0,44.3501,44.3892,44.3501,44.3814,103297.0
2021-05-19 13:25:00,56.76,56.77,56.69,56.72,157283.0,44.3814,44.3892,44.3267,44.3501,157283.0
2021-05-19 13:30:00,56.72,56.74,56.7,56.71,119947.0,44.3501,44.3658,44.3345,44.3423,119947.0
2021-05-19 13:35:00,56.72,56.72,56.68,56.7,87756.0,44.3501,44.3501,44.3188,44.3345,87756.0
2021-05-19 13:40:00,56.7,56.71,56.67,56.69,133044.0,44.3345,44.3423,44.311,44.3267,133044.0
2021-05-19 13:45:00,56.69,56.7,56.63,56.69,74813.0,44.3267,44.3345,44.2798,44.3267,74813.0
2021-05-19 13:50:00,56.69,56.76,56.69,56.76,94312.0,44.3267,44.3814,44.3267,44.3814,94312.0
2021-05-19 13:55:00,56.76,56.78,56.71,56.72,79611.0,44.3814,44.397,44.3423,44.3501,79611.0
2021-05-19 14:00:00,56.72,56.76,56.63,56.64,104241.0,44.3501,44.3814,44.2798,44.2876,104241.0
2021-05-19 14:05:00,56.64,56.7,56.6,56.65,133549.0,44.2876,44.3345,44.2563,44.2954,133549.0
2021-05-19 14:10:00,56.64,56.67,56.6,56.63,200163.0,44.2876,44.311,44.2563,44.2798,200163.0
2021-05-19 14:15:00,56.63,56.67,56.61,56.67,96732.0,44.2798,44.311,44.2641,44.311,96732.0
2021-05-19 14:20:00,56.67,56.79,56.67,56.77,180685.0,44.311,44.4049,44.311,44.3892,180685.0
2021-05-19 14:25:00,56.78,56.79,56.72,56.79,92299.0,44.397,44.4049,44.3501,44.4049,92299.0
2021-05-19 14:30:00,56.79,56.82,56.72,56.72,184700.0,44.4049,44.4283,44.3501,44.3501,184700.0
2021-05-19 14:35:00,56.72,56.75,56.68,56.69,101703.0,44.3501,44.3736,44.3188,44.3267,101703.0
2021-05-19 14:40:00,56.68,56.7,56.64,56.66,94904.0,44.3188,44.3345,44.2876,44.3032,94904.0
2021-05-19 14:45:00,56.66,56.68,56.62,56.67,99751.0,44.3032,44.3188,44.2719,44.311,99751.0
2021-05-19 14:50:00,56.66,56.67,56.63,56.66,105855.0,44.3032,44.311,44.2798,44.3032,105855.0
2021-05-19 14:55:00,56.66,56.73,56.65,56.68,144217.0,44.3032,44.3579,44.2954,44.3188,144217.0
2021-05-19 15:00:00,56.68,56.68,56.6,56.64,186172.0,44.3188,44.3188,44.2563,44.2876,186172.0
2021-05-19 15:05:00,56.65,56.69,56.64,56.68,129277.0,44.2954,44.3267,44.2876,44.3188,129277.0
2021-05-19 15:10:00,56.68,56.73,56.66,56.68,148513.0,44.3188,44.3579,44.3032,44.3188,148513.0
2021-05-19 15:15:00,56.68,56.78,56.67,56.73,149133.0,44.3188,44.397,44.311,44.3579,149133.0
2021-05-19 15:20:00,56.74,56.79,56.7,56.76,131423.0,44.3658,44.4049,44.3345,44.3814,131423.0
2021-05-19 15:25:00,56.76,56.8,56.75,56.78,110401.0,44.3814,44.4127,44.3736,44.397,110401.0
2021-05-19 15:30:00,56.78,56.79,56.68,56.71,175002.0,44.397,44.4049,44.3188,44.3423,175002.0
2021-05-19 15:35:00,56.72,56.77,56.71,56.77,142715.0,44.3501,44.3892,44.3423,44.3892,142715.0
2021-05-19 15:40:00,56.76,56.8,56.73,56.8,246641.0,44.3814,44.4127,44.3579,44.4127,246641.0
2021-05-19 15:45:00,56.79,56.81,56.76,56.8,255296.0,44.4049,44.4205,44.3814,44.4127,255296.0
2021-05-19 15:50:00,56.8,56.88,56.78,56.85,445281.0,44.4127,44.4752,44.397,44.4518,445281.0
2021-05-19 15:55:00,56.85,56.94,56.85,56.93,1121215.0,44.4518,44.5221,44.4518,44.5143,1121215.0
2021-05-20 09:30:00,56.91,56.98,56.77,56.91,551845.0,44.4987,44.5534,44.3892,44.4987,551845.0
2021-05-20 09:35:00,56.91,57.0,56.85,56.86,271491.0,44.4987,44.5691,44.4518,44.4596,271491.0
2021-05-20 09:40:00,56.86,56.94,56.79,56.86,247768.0,44.4596,44.5221,44.4049,44.4596,247768.0
2021-05-20 09:45:00,56.87,57.03,56.87,57.02,227395.0,44.4674,44.5925,44.4674,44.5847,227395.0
2021-05-20 09:50:00,57.01,57.13,56.93,57.11,249570.0,44.5769,44.6707,44.5143,44.6551,249570.0
2021-05-20 09:55:00,57.1,57.13,57.0,57.11,225639.0,44.6473,44.6707,44.5691,44.6551,225639.0
2021-05-20 10:00:00,57.1,57.16,57.01,57.16,203313.0,44.6473,44.6942,44.5769,44.6942,203313.0
2021-05-20 10:05:00,57.16,57.18,57.04,57.18,179701.0,44.6942,44.7098,44.6003,44.7098,179701.0
2021-05-20 10:10:00,57.18,57.18,57.09,57.11,178254.0,44.7098,44.7098,44.6394,44.6551,178254.0
2021-05-20 10:15:00,57.11,57.25,57.1,57.17,363587.0,44.6551,44.7645,44.6473,44.702,363587.0
2021-05-20 10:20:00,57.17,57.17,57.13,57.15,213453.0,44.702,44.702,44.6707,44.6863,213453.0
2021-05-20 10:25:00,57.15,57.18,57.11,57.12,330131.0,44.6863,44.7098,44.6551,44.6629,330131.0
2021-05-20 10:30:00,57.12,57.17,57.1,57.12,451394.0,44.6629,44.702,44.6473,44.6629,451394.0
2021-05-20 10:35:00,57.12,57.15,57.08,57.1,298276.0,44.6629,44.6863,44.6316,44.6473,298276.0
2021-05-20 10:40:00,57.1,57.12,57.06,57.08,170842.0,44.6473,44.6629,44.616,44.6316,170842.0
2021-05-20 10:45:00,57.09,57.21,57.08,57.14,189667.0,44.6394,44.7333,44.6316,44.6785,189667.0
2021-05-20 10:50:00,57.14,57.18,57.13,57.14,136800.0,44.6785,44.7098,44.6707,44.6785,136800.0
2021-05-20 10:55:00,57.14,57.18,57.12,57.18,201523.0,44.6785,44.7098,44.6629,44.7098,201523.0
2021-05-20 11:00:00,57.18,57.18,57.09,57.09,179984.0,44.7098,44.7098,44.6394,44.6394,179984.0
2021-05-20 11:05:00,57.09,57.13,57.07,57.1,247623.0,44.6394,44.6707,44.6238,44.6473,247623.0
2021-05-20 11:10:00,57.11,57.11,57.0,57.01,264091.0,44.6551,44.6551,44.5691,44.5769,264091.0
2021-05-20 11:15:00,57.02,57.02,56.95,57.0,282990.0,44.5847,44.5847,44.53,44.5691,282990.0
2021-05-20 11:20:00,56.99,57.01,56.96,57.0,189480.0,44.5612,44.5769,44.5378,44.5691,189480.0
2021-05-20 11:25:00,56.99,57.01,56.98,57.01,205682.0,44.5612,44.5769,44.5534,44.5769,205682.0
2021-05-20 11:30:00,57.01,57.05,56.97,57.04,276953.0,44.5769,44.6082,44.5456,44.6003,276953.0
2021-05-20 11:35:00,57.04,57.05,56.99,57.0,256030.0,44.6003,44.6082,44.5612,44.5691,256030.0
2021-05-20 11:40:00,57.0,57.06,56.97,57.05,266658.0,44.5691,44.616,44.5456,44.6082,266658.0
2021-05-20 11:45:00,57.05,57.09,57.03,57.06,202939.0,44.6082,44.6394,44.5925,44.616,202939.0
2021-05-20 11:50:00,57.07,57.08,57.01,57.02,200666.0,44.6238,44.6316,44.5769,44.5847,200666.0
2021-05-20 11:55:00,57.02,57.02,56.96,56.98,233391.0,44.5847,44.5847,44.5378,44.5534,233391.0
2021-05-20 12:00:00,56.98,56.98,56.92,56.95,213055.0,44.5534,44.5534,44.5065,44.53,213055.0
2021-05-20 12:05:00,56.96,56.96,56.91,56.92,152425.0,44.5378,44.5378,44.4987,44.5065,152425.0
2021-05-20 12:10:00,56.92,56.97,56.91,56.96,124810.0,44.5065,44.5456,44.4987,44.5378,124810.0
2021-05-20 12:15:00,56.96,56.98,56.93,56.94,172914.0,44.5378,44.5534,44.5143,44.5221,172914.0
2021-05-20 12:20:00,56.94,56.98,56.93,56.95,184373.0,44.5221,44.5534,44.5143,44.53,184373.0
2021-05-20 12:25:00,56.94,56.98,56.93,56.94,140810.0,44.5221,44.5534,44.5143,44.5221,140810.0
2021-05-20 12:30:00,56.94,56.95,56.92,56.93,143683.0,44.5221,44.53,44.5065,44.5143,143683.0
2021-05-20 12:35:00,56.93,56.98,56.92,56.94,264715.0,44.5143,44.5534,44.5065,44.5221,264715.0
2021-05-20 12:40:00,56.95,56.95,56.87,56.87,127317.0,44.53,44.53,44.4674,44.4674,127317.0
2021-05-20 12:45:00,56.88,56.88,56.81,56.83,226396.0,44.4752,44.4752,44.4205,44.4361,226396.0
2021-05-20 12:50:00,56.84,56.86,56.8,56.82,247367.0,44.444,44.4596,44.4127,44.4283,247367.0
2021-05-20 12:55:00,56.82,56.84,56.81,56.81,117008.0,44.4283,44.444,44.4205,44.4205,117008.0
2021-05-20 13:00:00,56.82,56.83,56.79,56.81,385856.0,44.4283,44.4361,44.4049,44.4205,385856.0
2021-05-20 13:05:00,56.81,56.84,56.8,56.82,104067.0,44.4205,44.444,44.4127,44.4283,104067.0
2021-05-20 13:10:00,56.83,56.84,56.8,56.83,192104.0,44.4361,44.444,44.4127,44.4361,192104.0
2021-05-20 13:15:00,56.83,56.85,56.81,56.85,367177.0,44.4361,44.4518,44.4205,44.4518,367177.0
2021-05-20 13:20:00,56.85,56.85,56.79,56.79,176726.0,44.4518,44.4518,44.4049,44.4049,176726.0
2021-05-20 13:25:00,56.79,56.82,56.76,56.82,188058.0,44.4049,44.4283,44.3814,44.4283,188058.0
2021-05-20 13:30:00,56.81,56.91,56.81,56.87,394539.0,44.4205,44.4987,44.4205,44.4674,394539.0
2021-05-20 13:35:00,56.87,56.89,56.82,56.86,145684.0,44.4674,44.483,44.4283,44.4596,145684.0
2021-05-20 13:40:00,56.85,56.86,56.81,56.82,171600.0,44.4518,44.4596,44.4205,44.4283,171600.0
2021-05-20 13:45:00,56.83,56.83,56.76,56.79,188867.0,44.4361,44.4361,44.3814,44.4049,188867.0
2021-05-20 13:50:00,56.79,56.79,56.75,56.76,169505.0,44.4049,44.4049,44.3736,44.3814,169505.0
2021-05-20 13:55:00,56.76,56.79,56.75,56.76,139208.0,44.3814,44.4049,44.3736,44.3814,139208.0
2021-05-20 14:00:00,56.77,56.84,56.76,56.81,175578.0,44.3892,44.444,44.3814,44.4205,175578.0
2021-05-20 14:05:00,56.82,56.84,56.81,56.84,129932.0,44.4283,44.444,44.4205,44.444,129932.0
2021-05-20 14:10:00,56.84,56.88,56.83,56.88,189773.0,44.444,44.4752,44.4361,44.4752,189773.0
2021-05-20 14:15:00,56.88,56.9,56.84,56.87,264012.0,44.4752,44.4909,44.444,44.4674,264012.0
2021-05-20 14:20:00,56.87,56.87,56.82,56.84,95380.0,44.4674,44.4674,44.4283,44.444,95380.0
2021-05-20 14:25:00,56.84,56.84,56.81,56.84,86681.0,44.444,44.444,44.4205,44.444,86681.0
2021-05-20 14:30:00,56.83,56.84,56.79,56.8,172940.0,44.4361,44.444,44.4049,44.4127,172940.0
2021-05-20 14:35:00,56.8,56.84,56.79,56.83,118290.0,44.4127,44.444,44.4049,44.4361,118290.0
2021-05-20 14:40:00,56.83,56.85,56.81,56.83,107050.0,44.4361,44.4518,44.4205,44.4361,107050.0
2021-05-20 14:45:00,56.84,56.86,56.82,56.86,93166.0,44.444,44.4596,44.4283,44.4596,93166.0
2021-05-20 14:50:00,56.85,56.86,56.82,56.84,159027.0,44.4518,44.4596,44.4283,44.444,159027.0
2021-05-20 14:55:00,56.84,56.84,56.79,56.8,131749.0,44.444,44.444,44.4049,44.4127,131749.0
2021-05-20 15:00:00,56.8,56.83,56.79,56.82,108869.0,44.4127,44.4361,44.4049,44.4283,108869.0
2021-05-20 15:05:00,56.82,56.83,56.79,56.83,77202.0,44.4283,44.4361,44.4049,44.4361,77202.0
2021-05-20 15:10:00,56.83,56.85,56.81,56.85,168962.0,44.4361,44.4518,44.4205,44.4518,168962.0
2021-05-20 15:15:00,56.85,56.86,56.82,56.84,208658.0,44.4518,44.4596,44.4283,44.444,208658.0
2021-05-20 15:20:00,56.84,56.92,56.83,56.92,298895.0,44.444,44.5065,44.4361,44.5065,298895.0
2021-05-20 15:25:00,56.92,56.93,56.9,56.91,238426.0,44.5065,44.5143,44.4909,44.4987,238426.0
2021-05-20 15:30:00,56.92,56.92,56.86,56.87,173445.0,44.5065,44.5065,44.4596,44.4674,173445.0
2021-05-20 15:35:00,56.87,56.9,56.86,56.88,186228.0,44.4674,44.4909,44.4596,44.4752,186228.0
2021-05-20 15:40:00,56.87,56.88,56.84,56.86,228345.0,44.4674,44.4752,44.444,44.4596,228345.0
2021-05-20 15:45:00,56.86,56.87,56.8,56.83,385927.0,44.4596,44.4674,44.4127,44.4361,385927.0
2021-05-20 15:50:00,56.84,56.85,56.79,56.84,609487.0,44.444,44.4518,44.4049,44.444,609487.0
2021-05-20 15:55:00,56.84,56.85,56.78,56.79,957449.0,44.444,44.4518,44.397,44.4049,957449.0
2021-05-21 09:30:00,57.06,57.17,57.0,57.13,940391.0,44.616,44.702,44.5691,44.6707,940391.0
2021-05-21 09:35:00,57.14,57.3,57.12,57.24,413353.0,44.6785,44.8036,44.6629,44.7567,413353.0
2021-05-21 09:40:00,57.24,57.29,57.08,57.15,206272.0,44.7567,44.7958,44.6316,44.6863,206272.0
2021-05-21 09:45:00,57.15,57.19,56.97,56.99,279240.0,44.6863,44.7176,44.5456,44.5612,279240.0
2021-05-21 09:50:00,56.99,57.01,56.89,56.92,271127.0,44.5612,44.5769,44.483,44.5065,271127.0
2021-05-21 09:55:00,56.92,56.99,56.89,56.97,142136.0,44.5065,44.5612,44.483,44.5456,142136.0
2021-05-21 10:00:00,56.97,56.97,56.89,56.95,272993.0,44.5456,44.5456,44.483,44.53,272993.0
2021-05-21 10:05:00,56.95,57.01,56.91,56.97,237758.0,44.53,44.5769,44.4987,44.5456,237758.0
2021-05-21 10:10:00,56.96,57.04,56.96,57.01,205589.0,44.5378,44.6003,44.5378,44.5769,205589.0
2021-05-21 10:15:00,57.01,57.15,56.99,57.11,260701.0,44.5769,44.6863,44.5612,44.6551,260701.0
2021-05-21 10:20:00,57.11,57.13,57.06,57.09,160794.0,44.6551,44.6707,44.616,44.6394,160794.0
2021-05-21 10:25:00,57.09,57.12,57.04,57.05,159734.0,44.6394,44.6629,44.6003,44.6082,159734.0
2021-05-21 10:30:00,57.04,57.05,56.95,56.98,135476.0,44.6003,44.6082,44.53,44.5534,135476.0
2021-05-21 10:35:00,56.98,57.01,56.97,56.99,100333.0,44.5534,44.5769,44.5456,44.5612,100333.0
2021-05-21 10:40:00,56.99,57.04,56.98,56.99,135429.0,44.5612,44.6003,44.5534,44.5612,135429.0
2021-05-21 10:45:00,57.0,57.08,57.0,57.07,103235.0,44.5691,44.6316,44.5691,44.6238,103235.0
2021-05-21 10:50:00,57.07,57.1,57.03,57.04,130802.0,44.6238,44.6473,44.5925,44.6003,130802.0
2021-05-21 10:55:00,57.04,57.05,56.96,56.97,125852.0,44.6003,44.6082,44.5378,44.5456,125852.0
2021-05-21 11:00:00,56.97,56.97,56.91,56.92,169429.0,44.5456,44.5456,44.4987,44.5065,169429.0
2021-05-21 11:05:00,56.92,56.95,56.88,56.89,294740.0,44.5065,44.53,44.4752,44.483,294740.0
2021-05-21 11:10:00,56.89,56.92,56.85,56.87,227521.0,44.483,44.5065,44.4518,44.4674,227521.0
2021-05-21 11:15:00,56.87,56.88,56.83,56.84,212638.0,44.4674,44.4752,44.4361,44.444,212638.0
2021-05-21 11:20:00,56.85,56.91,56.84,56.87,176685.0,44.4518,44.4987,44.444,44.4674,176685.0
2021-05-21 11:25:00,56.87,56.87,56.83,56.84,197117.0,44.4674,44.4674,44.4361,44.444,197117.0
2021-05-21 11:30:00,56.85,56.87,56.82,56.87,157639.0,44.4518,44.4674,44.4283,44.4674,157639.0
2021-05-21 11:35:00,56.87,56.89,56.84,56.86,235723.0,44.4674,44.483,44.444,44.4596,235723.0
2021-05-21 11:40:00,56.85,56.89,56.85,56.86,117282.0,44.4518,44.483,44.4518,44.4596,117282.0
2021-05-21 11:45:00,56.85,56.87,56.83,56.87,120815.0,44.4518,44.4674,44.4361,44.4674,120815.0
2021-05-21 11:50:00,56.87,56.87,56.82,56.85,172871.0,44.4674,44.4674,44.4283,44.4518,172871.0
2021-05-21 11:55:00,56.85,56.86,56.83,56.86,126263.0,44.4518,44.4596,44.4361,44.4596,126263.0
2021-05-21 12:00:00,56.85,56.86,56.82,56.86,158188.0,44.4518,44.4596,44.4283,44.4596,158188.0
2021-05-21 12:05:00,56.86,56.86,56.74,56.76,270179.0,44.4596,44.4596,44.3658,44.3814,270179.0
2021-05-21 12:10:00,56.76,56.84,56.75,56.82,139603.0,44.3814,44.444,44.3736,44.4283,139603.0
2021-05-21 12:15:00,56.82,56.82,56.76,56.76,132616.0,44.4283,44.4283,44.3814,44.3814,132616.0
2021-05-21 12:20:00,56.77,56.79,56.75,56.78,125784.0,44.3892,44.4049,44.3736,44.397,125784.0
2021-05-21 12:25:00,56.79,56.8,56.74,56.74,174642.0,44.4049,44.4127,44.3658,44.3658,174642.0
2021-05-21 12:30:00,56.74,56.79,56.74,56.78,138926.0,44.3658,44.4049,44.3658,44.397,138926.0
2021-05-21 12:35:00,56.78,56.81,56.76,56.78,94300.0,44.397,44.4205,44.3814,44.397,94300.0
2021-05-21 12:40:00,56.78,56.8,56.77,56.77,97688.0,44.397,44.4127,44.3892,44.3892,97688.0
2021-05-21 12:45:00,56.77,56.8,56.76,56.77,93670.0,44.3892,44.4127,44.3814,44.3892,93670.0
2021-05-21 12:50:00,56.77,56.78,56.75,56.78,105593.0,44.3892,44.397,44.3736,44.397,105593.0
2021-05-21 12:55:00,56.78,56.79,56.75,56.76,114205.0,44.397,44.4049,44.3736,44.3814,114205.0
2021-05-21 13:00:00,56.76,56.81,56.75,56.8,77860.0,44.3814,44.4205,44.3736,44.4127,77860.0
2021-05-21 13:05:00,56.79,56.82,56.79,56.79,83436.0,44.4049,44.4283,44.4049,44.4049,83436.0
2021-05-21 13:10:00,56.8,56.81,56.77,56.8,58168.0,44.4127,44.4205,44.3892,44.4127,58168.0
2021-05-21 13:15:00,56.8,56.83,56.8,56.82,62532.0,44.4127,44.4361,44.4127,44.4283,62532.0
2021-05-21 13:20:00,56.81,56.84,56.8,56.82,87469.0,44.4205,44.444,44.4127,44.4283,87469.0
2021-05-21 13:25:00,56.82,56.84,56.79,56.83,78140.0,44.4283,44.444,44.4049,44.4361,78140.0
2021-05-21 13:30:00,56.83,56.87,56.81,56.87,82733.0,44.4361,44.4674,44.4205,44.4674,82733.0
2021-05-21 13:35:00,56.87,56.87,56.85,56.87,63640.0,44.4674,44.4674,44.4518,44.4674,63640.0
2021-05-21 13:40:00,56.87,56.87,56.83,56.85,87627.0,44.4674,44.4674,44.4361,44.4518,87627.0
2021-05-21 13:45:00,56.86,56.88,56.84,56.88,60186.0,44.4596,44.4752,44.444,44.4752,60186.0
2021-05-21 13:50:00,56.88,56.89,56.86,56.89,124067.0,44.4752,44.483,44.4596,44.483,124067.0
2021-05-21 13:55:00,56.89,56.93,56.88,56.9,122576.0,44.483,44.5143,44.4752,44.4909,122576.0
2021-05-21 14:00:00,56.9,56.9,56.86,56.87,110997.0,44.4909,44.4909,44.4596,44.4674,110997.0
2021-05-21 14:05:00,56.88,56.9,56.84,56.9,83394.0,44.4752,44.4909,44.444,44.4909,83394.0
2021-05-21 14:10:00,56.9,56.91,56.87,56.88,68486.0,44.4909,44.4987,44.4674,44.4752,68486.0
2021-05-21 14:15:00,56.88,56.88,56.86,56.87,55421.0,44.4752,44.4752,44.4596,44.4674,55421.0
2021-05-21 14:20:00,56.86,56.87,56.84,56.87,88745.0,44.4596,44.4674,44.444,44.4674,88745.0
2021-05-21 14:25:00,56.87,56.87,56.84,56.85,73298.0,44.4674,44.4674,44.444,44.4518,73298.0
2021-05-21 14:30:00,56.86,56.89,56.85,56.86,65959.0,44.4596,44.483,44.4518,44.4596,65959.0
2021-05-21 14:35:00,56.86,56.87,56.81,56.84,113375.0,44.4596,44.4674,44.4205,44.444,113375.0
2021-05-21 14:40:00,56.84,56.86,56.82,56.86,81299.0,44.444,44.4596,44.4283,44.4596,81299.0
2021-05-21 14:45:00,56.86,56.89,56.85,56.87,65444.0,44.4596,44.483,44.4518,44.4674,65444.0
2021-05-21 14:50:00,56.87,56.91,56.86,56.9,77006.0,44.4674,44.4987,44.4596,44.4909,77006.0
2021-05-21 14:55:00,56.9,56.92,56.89,56.9,61329.0,44.4909,44.5065,44.483,44.4909,61329.0
2021-05-21 15:00:00,56.91,56.92,56.89,56.92,72308.0,44.4987,44.5065,44.483,44.5065,72308.0
2021-05-21 15:05:00,56.92,56.93,56.88,56.89,73459.0,44.5065,44.5143,44.4752,44.483,73459.0
2021-05-21 15:10:00,56.9,56.93,56.88,56.92,66109.0,44.4909,44.5143,44.4752,44.5065,66109.0
2021-05-21 15:15:00,56.92,56.97,56.91,56.94,92278.0,44.5065,44.5456,44.4987,44.5221,92278.0
2021-05-21 15:20:00,56.94,56.99,56.93,56.98,93751.0,44.5221,44.5612,44.5143,44.5534,93751.0
2021-05-21 15:25:00,56.98,56.98,56.95,56.97,93263.0,44.5534,44.5534,44.53,44.5456,93263.0
2021-05-21 15:30:00,56.97,56.97,56.93,56.95,137010.0,44.5456,44.5456,44.5143,44.53,137010.0
2021-05-21 15:35:00,56.94,56.95,56.9,56.91,96070.0,44.5221,44.53,44.4909,44.4987,96070.0
2021-05-21 15:40:00,56.91,56.91,56.86,56.86,99012.0,44.4987,44.4987,44.4596,44.4596,99012.0
2021-05-21 15:45:00,56.87,56.92,56.84,56.91,221290.0,44.4674,44.5065,44.444,44.4987,221290.0
2021-05-21 15:50:00,56.91,56.96,56.89,56.95,305985.0,44.4987,44.5378,44.483,44.53,305985.0
2021-05-21 15:55:00,56.95,56.96,56.88,56.91,651056.0,44.53,44.5378,44.4752,44.4987,651056.0
2021-05-24 09:30:00,57.09,57.3,57.04,57.12,525759.0,44.6394,44.8036,44.6003,44.6629,525759.0
2021-05-24 09:35:00,57.14,57.15,56.96,57.07,304973.0,44.6785,44.6863,44.5378,44.6238,304973.0
2021-05-24 09:40:00,57.08,57.09,56.94,56.97,194042.0,44.6316,44.6394,44.5221,44.5456,194042.0
2021-05-24 09:45:00,56.97,56.97,56.78,56.92,386804.0,44.5456,44.5456,44.397,44.5065,386804.0
2021-05-24 09:50:00,56.91,56.98,56.85,56.94,222035.0,44.4987,44.5534,44.4518,44.5221,222035.0
2021-05-24 09:55:00,56.94,56.98,56.87,56.98,158206.0,44.5221,44.5534,44.4674,44.5534,158206.0
2021-05-24 10:00:00,56.97,57.04,56.93,57.01,180741.0,44.5456,44.6003,44.5143,44.5769,180741.0
2021-05-24 10:05:00,57.01,57.05,56.98,56.99,138790.0,44.5769,44.6082,44.5534,44.5612,138790.0
2021-05-24 10:10:00,57.0,57.01,56.91,56.97,129953.0,44.5691,44.5769,44.4987,44.5456,129953.0
2021-05-24 10:15:00,56.97,57.01,56.94,56.98,144789.0,44.5456,44.5769,44.5221,44.5534,144789.0
2021-05-24 10:20:00,56.99,57.08,56.98,57.05,140861.0,44.5612,44.6316,44.5534,44.6082,140861.0
2021-05-24 10:25:00,57.05,57.06,57.0,57.02,183291.0,44.6082,44.616,44.5691,44.5847,183291.0
2021-05-24 10:30:00,57.02,57.08,57.01,57.06,197628.0,44.5847,44.6316,44.5769,44.616,197628.0
2021-05-24 10:35:00,57.07,57.1,57.01,57.02,111753.0,44.6238,44.6473,44.5769,44.5847,111753.0
2021-05-24 10:40:00,57.02,57.05,57.01,57.04,102860.0,44.5847,44.6082,44.5769,44.6003,102860.0
2021-05-24 10:45:00,57.04,57.11,57.04,57.11,174565.0,44.6003,44.6551,44.6003,44.6551,174565.0
2021-05-24 10:50:00,57.1,57.19,57.09,57.15,201015.0,44.6473,44.7176,44.6394,44.6863,201015.0
2021-05-24 10:55:00,57.16,57.16,57.12,57.15,147691.0,44.6942,44.6942,44.6629,44.6863,147691.0
2021-05-24 11:00:00,57.15,57.15,57.09,57.1,90333.0,44.6863,44.6863,44.6394,44.6473,90333.0
2021-05-24 11:05:00,57.1,57.13,57.07,57.1,114018.0,44.6473,44.6707,44.6238,44.6473,114018.0
2021-05-24 11:10:00,57.1,57.11,57.04,57.05,83079.0,44.6473,44.6551,44.6003,44.6082,83079.0
2021-05-24 11:15:00,57.05,57.11,57.04,57.09,94257.0,44.6082,44.6551,44.6003,44.6394,94257.0
2021-05-24 11:20:00,57.08,57.13,57.06,57.12,91646.0,44.6316,44.6707,44.616,44.6629,91646.0
2021-05-24 11:25:00,57.12,57.14,57.09,57.13,79412.0,44.6629,44.6785,44.6394,44.6707,79412.0
2021-05-24 11:30:00,57.14,57.15,57.12,57.13,74704.0,44.6785,44.6863,44.6629,44.6707,74704.0
2021-05-24 11:35:00,57.14,57.14,57.08,57.09,73790.0,44.6785,44.6785,44.6316,44.6394,73790.0
2021-05-24 11:40:00,57.08,57.09,57.05,57.07,115804.0,44.6316,44.6394,44.6082,44.6238,115804.0
2021-05-24 11:45:00,57.07,57.09,57.02,57.02,88545.0,44.6238,44.6394,44.5847,44.5847,88545.0
2021-05-24 11:50:00,57.02,57.05,57.02,57.03,59696.0,44.5847,44.6082,44.5847,44.5925,59696.0
2021-05-24 11:55:00,57.04,57.07,57.02,57.07,100913.0,44.6003,44.6238,44.5847,44.6238,100913.0
2021-05-24 12:00:00,57.07,57.08,57.05,57.07,85487.0,44.6238,44.6316,44.6082,44.6238,85487.0
2021-05-24 12:05:00,57.08,57.09,57.03,57.04,66735.0,44.6316,44.6394,44.5925,44.6003,66735.0
2021-05-24 12:10:00,57.04,57.05,57.03,57.05,91024.0,44.6003,44.6082,44.5925,44.6082,91024.0
2021-05-24 12:15:00,57.05,57.07,57.04,57.06,81638.0,44.6082,44.6238,44.6003,44.616,81638.0
2021-05-24 12:20:00,57.06,57.07,57.04,57.07,128256.0,44.616,44.6238,44.6003,44.6238,128256.0
2021-05-24 12:25:00,57.07,57.09,57.05,57.07,107318.0,44.6238,44.6394,44.6082,44.6238,107318.0
2021-05-24 12:30:00,57.08,57.11,57.07,57.1,144172.0,44.6316,44.6551,44.6238,44.6473,144172.0
2021-05-24 12:35:00,57.1,57.1,57.07,57.08,87964.0,44.6473,44.6473,44.6238,44.6316,87964.0
2021-05-24 12:40:00,57.08,57.1,57.06,57.09,174912.0,44.6316,44.6473,44.616,44.6394,174912.0
2021-05-24 12:45:00,57.1,57.11,57.08,57.09,54510.0,44.6473,44.6551,44.6316,44.6394,54510.0
2021-05-24 12:50:00,57.1,57.12,57.09,57.11,76133.0,44.6473,44.6629,44.6394,44.6551,76133.0
2021-05-24 12:55:00,57.11,57.14,57.1,57.12,58776.0,44.6551,44.6785,44.6473,44.6629,58776.0
2021-05-24 13:00:00,57.13,57.15,57.11,57.12,53287.0,44.6707,44.6863,44.6551,44.6629,53287.0
2021-05-24 13:05:00,57.13,57.16,57.12,57.14,70164.0,44.6707,44.6942,44.6629,44.6785,70164.0
2021-05-24 13:10:00,57.13,57.19,57.13,57.18,70242.0,44.6707,44.7176,44.6707,44.7098,70242.0
2021-05-24 13:15:00,57.18,57.2,57.16,57.17,90213.0,44.7098,44.7254,44.6942,44.702,90213.0
2021-05-24 13:20:00,57.17,57.2,57.16,57.19,91853.0,44.702,44.7254,44.6942,44.7176,91853.0
2021-05-24 13:25:00,57.19,57.19,57.15,57.18,79647.0,44.7176,44.7176,44.6863,44.7098,79647.0
2021-05-24 13:30:00,57.18,57.2,57.16,57.18,100781.0,44.7098,44.7254,44.6942,44.7098,100781.0
2021-05-24 13:35:00,57.19,57.19,57.18,57.18,36171.0,44.7176,44.7176,44.7098,44.7098,36171.0
2021-05-24 13:40:00,57.18,57.19,57.16,57.18,64032.0,44.7098,44.7176,44.6942,44.7098,64032.0
2021-05-24 13:45:00,57.18,57.19,57.14,57.19,155245.0,44.7098,44.7176,44.6785,44.7176,155245.0
2021-05-24 13:50:00,57.19,57.19,57.16,57.18,91564.0,44.7176,44.7176,44.6942,44.7098,91564.0
2021-05-24 13:55:00,57.18,57.2,57.17,57.2,94987.0,44.7098,44.7254,44.702,44.7254,94987.0
2021-05-24 14:00:00,57.2,57.21,57.16,57.17,120796.0,44.7254,44.7333,44.6942,44.702,120796.0
2021-05-24 14:05:00,57.18,57.18,57.14,57.16,121576.0,44.7098,44.7098,44.6785,44.6942,121576.0
2021-05-24 14:10:00,57.16,57.2,57.15,57.19,75957.0,44.6942,44.7254,44.6863,44.7176,75957.0
2021-05-24 14:15:00,57.2,57.22,57.18,57.21,104143.0,44.7254,44.7411,44.7098,44.7333,104143.0
2021-05-24 14:20:00,57.2,57.21,57.15,57.17,101275.0,44.7254,44.7333,44.6863,44.702,101275.0
2021-05-24 14:25:00,57.17,57.18,57.15,57.16,85144.0,44.702,44.7098,44.6863,44.6942,85144.0
2021-05-24 14:30:00,57.16,57.19,57.15,57.17,84483.0,44.6942,44.7176,44.6863,44.702,84483.0
2021-05-24 14:35:00,57.16,57.19,57.14,57.18,108277.0,44.6942,44.7176,44.6785,44.7098,108277.0
2021-05-24 14:40:00,57.19,57.19,57.16,57.17,73804.0,44.7176,44.7176,44.6942,44.702,73804.0
2021-05-24 14:45:00,57.16,57.17,57.13,57.15,95403.0,44.6942,44.702,44.6707,44.6863,95403.0
2021-05-24 14:50:00,57.14,57.15,57.09,57.1,99457.0,44.6785,44.6863,44.6394,44.6473,99457.0
2021-05-24 14:55:00,57.1,57.12,57.08,57.09,139676.0,44.6473,44.6629,44.6316,44.6394,139676.0
2021-05-24 15:00:00,57.09,57.12,57.07,57.12,124049.0,44.6394,44.6629,44.6238,44.6629,124049.0
2021-05-24 15:05:00,57.12,57.13,57.09,57.12,112781.0,44.6629,44.6707,44.6394,44.6629,112781.0
2021-05-24 15:10:00,57.11,57.12,57.09,57.1,69718.0,44.6551,44.6629,44.6394,44.6473,69718.0
2021-05-24 15:15:00,57.1,57.11,57.08,57.09,81168.0,44.6473,44.6551,44.6316,44.6394,81168.0
2021-05-24 15:20:00,57.1,57.12,57.07,57.12,123472.0,44.6473,44.6629,44.6238,44.6629,123472.0
2021-05-24 15:25:00,57.11,57.13,57.1,57.13,149929.0,44.6551,44.6707,44.6473,44.6707,149929.0
2021-05-24 15:30:00,57.12,57.14,57.1,57.14,120618.0,44.6629,44.6785,44.6473,44.6785,120618.0
2021-05-24 15:35:00,57.14,57.15,57.09,57.1,182048.0,44.6785,44.6863,44.6394,44.6473,182048.0
2021-05-24 15:40:00,57.1,57.1,57.04,57.04,150319.0,44.6473,44.6473,44.6003,44.6003,150319.0
2021-05-24 15:45:00,57.05,57.09,57.04,57.04,216114.0,44.6082,44.6394,44.6003,44.6003,216114.0
2021-05-24 15:50:00,57.04,57.07,57.04,57.05,227236.0,44.6003,44.6238,44.6003,44.6082,227236.0
2021-05-24 15:55:00,57.04,57.05,56.96,56.98,695244.0,44.6003,44.6082,44.5378,44.5534,695244.0
2021-05-25 09:30:00,57.0,57.03,56.62,56.68,825954.0,44.5691,44.5925,44.2719,44.3188,825954.0
2021-05-25 09:35:00,56.67,56.76,56.62,56.64,440469.0,44.311,44.3814,44.2719,44.2876,440469.0
2021-05-25 09:40:00,56.64,56.67,56.57,56.61,360295.0,44.2876,44.311,44.2328,44.2641,360295.0
2021-05-25 09:45:00,56.6,56.62,56.55,56.59,389955.0,44.2563,44.2719,44.2172,44.2485,389955.0
2021-05-25 09:50:00,56.59,56.71,56.55,56.69,452309.0,44.2485,44.3423,44.2172,44.3267,452309.0
2021-05-25 09:55:00,56.69,56.72,56.65,56.71,185901.0,44.3267,44.3501,44.2954,44.3423,185901.0
2021-05-25 10:00:00,56.7,56.76,56.64,56.7,177592.0,44.3345,44.3814,44.2876,44.3345,177592.0
2021-05-25 10:05:00,56.7,56.72,56.66,56.68,144061.0,44.3345,44.3501,44.3032,44.3188,144061.0
2021-05-25 10:10:00,56.68,56.68,56.63,56.68,125755.0,44.3188,44.3188,44.2798,44.3188,125755.0
2021-05-25 10:15:00,56.68,56.68,56.63,56.63,135740.0,44.3188,44.3188,44.2798,44.2798,135740.0
2021-05-25 10:20:00,56.63,56.67,56.63,56.64,97237.0,44.2798,44.311,44.2798,44.2876,97237.0
2021-05-25 10:25:00,56.65,56.7,56.64,56.68,129029.0,44.2954,44.3345,44.2876,44.3188,129029.0
2021-05-25 10:30:00,56.67,56.71,56.66,56.67,149576.0,44.311,44.3423,44.3032,44.311,149576.0
2021-05-25 10:35:00,56.66,56.68,56.62,56.64,157196.0,44.3032,44.3188,44.2719,44.2876,157196.0
2021-05-25 10:40:00,56.63,56.65,56.6,56.61,111161.0,44.2798,44.2954,44.2563,44.2641,111161.0
2021-05-25 10:45:00,56.61,56.68,56.6,56.64,140293.0,44.2641,44.3188,44.2563,44.2876,140293.0
2021-05-25 10:50:00,56.64,56.64,56.61,56.61,69813.0,44.2876,44.2876,44.2641,44.2641,69813.0
2021-05-25 10:55:00,56.62,56.63,56.6,56.62,139345.0,44.2719,44.2798,44.2563,44.2719,139345.0
2021-05-25 11:00:00,56.63,56.65,56.6,56.64,156188.0,44.2798,44.2954,44.2563,44.2876,156188.0
2021-05-25 11:05:00,56.65,56.66,56.61,56.62,83354.0,44.2954,44.3032,44.2641,44.2719,83354.0
2021-05-25 11:10:00,56.62,56.64,56.6,56.61,104821.0,44.2719,44.2876,44.2563,44.2641,104821.0
2021-05-25 11:15:00,56.62,56.66,56.61,56.66,243466.0,44.2719,44.3032,44.2641,44.3032,243466.0
2021-05-25 11:20:00,56.66,56.68,56.62,56.63,103283.0,44.3032,44.3188,44.2719,44.2798,103283.0
2021-05-25 11:25:00,56.64,56.68,56.64,56.67,79808.0,44.2876,44.3188,44.2876,44.311,79808.0
2021-05-25 11:30:00,56.67,56.69,56.65,56.67,169273.0,44.311,44.3267,44.2954,44.311,169273.0
2021-05-25 11:35:00,56.67,56.71,56.66,56.7,161172.0,44.311,44.3423,44.3032,44.3345,161172.0
2021-05-25 11:40:00,56.7,56.7,56.63,56.64,113242.0,44.3345,44.3345,44.2798,44.2876,113242.0
2021-05-25 11:45:00,56.64,56.65,56.62,56.63,91529.0,44.2876,44.2954,44.2719,44.2798,91529.0
2021-05-25 11:50:00,56.62,56.63,56.59,56.6,209175.0,44.2719,44.2798,44.2485,44.2563,209175.0
2021-05-25 11:55:00,56.6,56.63,56.58,56.61,127210.0,44.2563,44.2798,44.2407,44.2641,127210.0
2021-05-25 12:00:00,56.61,56.67,56.6,56.62,292804.0,44.2641,44.311,44.2563,44.2719,292804.0
2021-05-25 12:05:00,56.62,56.65,56.6,56.64,87861.0,44.2719,44.2954,44.2563,44.2876,87861.0
2021-05-25 12:10:00,56.65,56.65,56.61,56.61,82267.0,44.2954,44.2954,44.2641,44.2641,82267.0
2021-05-25 12:15:00,56.61,56.63,56.59,56.62,106343.0,44.2641,44.2798,44.2485,44.2719,106343.0
2021-05-25 12:20:00,56.62,56.65,56.6,56.63,114344.0,44.2719,44.2954,44.2563,44.2798,114344.0
2021-05-25 12:25:00,56.63,56.64,56.6,56.61,53142.0,44.2798,44.2876,44.2563,44.2641,53142.0
2021-05-25 12:30:00,56.6,56.63,56.6,56.6,70745.0,44.2563,44.2798,44.2563,44.2563,70745.0
2021-05-25 12:35:00,56.61,56.61,56.6,56.61,36399.0,44.2641,44.2641,44.2563,44.2641,36399.0
2021-05-25 12:40:00,56.61,56.63,56.6,56.62,74369.0,44.2641,44.2798,44.2563,44.2719,74369.0
2021-05-25 12:45:00,56.62,56.62,56.59,56.6,60006.0,44.2719,44.2719,44.2485,44.2563,60006.0
2021-05-25 12:50:00,56.6,56.61,56.57,56.58,77030.0,44.2563,44.2641,44.2328,44.2407,77030.0
2021-05-25 12:55:00,56.57,56.59,56.56,56.58,85178.0,44.2328,44.2485,44.225,44.2407,85178.0
2021-05-25 13:00:00,56.57,56.58,56.51,56.53,289858.0,44.2328,44.2407,44.1859,44.2016,289858.0
2021-05-25 13:05:00,56.53,56.55,56.52,56.52,85940.0,44.2016,44.2172,44.1937,44.1937,85940.0
2021-05-25 13:10:00,56.52,56.53,56.5,56.52,93125.0,44.1937,44.2016,44.1781,44.1937,93125.0
2021-05-25 13:15:00,56.51,56.55,56.51,56.53,89463.0,44.1859,44.2172,44.1859,44.2016,89463.0
2021-05-25 13:20:00,56.52,56.54,56.51,56.52,65738.0,44.1937,44.2094,44.1859,44.1937,65738.0
2021-05-25 13:25:00,56.51,56.52,56.5,56.52,84824.0,44.1859,44.1937,44.1781,44.1937,84824.0
2021-05-25 13:30:00,56.51,56.53,56.5,56.52,98904.0,44.1859,44.2016,44.1781,44.1937,98904.0
2021-05-25 13:35:00,56.51,56.52,56.45,56.48,337976.0,44.1859,44.1937,44.139,44.1625,337976.0
2021-05-25 13:40:00,56.48,56.5,56.4,56.44,210995.0,44.1625,44.1781,44.0999,44.1312,210995.0
2021-05-25 13:45:00,56.43,56.44,56.4,56.42,246390.0,44.1234,44.1312,44.0999,44.1156,246390.0
2021-05-25 13:50:00,56.41,56.47,56.41,56.42,195126.0,44.1077,44.1546,44.1077,44.1156,195126.0
2021-05-25 13:55:00,56.42,56.43,56.37,56.38,174980.0,44.1156,44.1234,44.0765,44.0843,174980.0
2021-05-25 14:00:00,56.38,56.39,56.35,56.36,134980.0,44.0843,44.0921,44.0608,44.0686,134980.0
2021-05-25 14:05:00,56.36,56.4,56.35,56.38,110816.0,44.0686,44.0999,44.0608,44.0843,110816.0
2021-05-25 14:10:00,56.38,56.38,56.35,56.35,83851.0,44.0843,44.0843,44.0608,44.0608,83851.0
2021-05-25 14:15:00,56.35,56.38,56.31,56.32,231229.0,44.0608,44.0843,44.0295,44.0374,231229.0
2021-05-25 14:20:00,56.32,56.33,56.29,56.32,215378.0,44.0374,44.0452,44.0139,44.0374,215378.0
2021-05-25 14:25:00,56.32,56.36,56.3,56.35,154135.0,44.0374,44.0686,44.0217,44.0608,154135.0
2021-05-25 14:30:00,56.35,56.4,56.33,56.4,130973.0,44.0608,44.0999,44.0452,44.0999,130973.0
2021-05-25 14:35:00,56.4,56.4,56.33,56.33,157861.0,44.0999,44.0999,44.0452,44.0452,157861.0
2021-05-25 14:40:00,56.33,56.37,56.32,56.33,94454.0,44.0452,44.0765,44.0374,44.0452,94454.0
2021-05-25 14:45:00,56.33,56.38,56.32,56.38,73515.0,44.0452,44.0843,44.0374,44.0843,73515.0
2021-05-25 14:50:00,56.38,56.41,56.37,56.4,166007.0,44.0843,44.1077,44.0765,44.0999,166007.0
2021-05-25 14:55:00,56.4,56.43,56.39,56.42,82313.0,44.0999,44.1234,44.0921,44.1156,82313.0
2021-05-25 15:00:00,56.42,56.43,56.36,56.37,212657.0,44.1156,44.1234,44.0686,44.0765,212657.0
2021-05-25 15:05:00,56.37,56.41,56.36,56.37,146019.0,44.0765,44.1077,44.0686,44.0765,146019.0
2021-05-25 15:10:00,56.37,56.41,56.36,56.39,116931.0,44.0765,44.1077,44.0686,44.0921,116931.0
2021-05-25 15:15:00,56.4,56.4,56.38,56.39,69614.0,44.0999,44.0999,44.0843,44.0921,69614.0
2021-05-25 15:20:00,56.4,56.44,56.38,56.44,112615.0,44.0999,44.1312,44.0843,44.1312,112615.0
2021-05-25 15:25:00,56.44,56.46,56.42,56.43,169204.0,44.1312,44.1468,44.1156,44.1234,169204.0
2021-05-25 15:30:00,56.43,56.44,56.39,56.4,133059.0,44.1234,44.1312,44.0921,44.0999,133059.0
2021-05-25 15:35:00,56.41,56.43,56.4,56.42,198894.0,44.1077,44.1234,44.0999,44.1156,198894.0
2021-05-25 15:40:00,56.42,56.46,56.41,56.42,230704.0,44.1156,44.1468,44.1077,44.1156,230704.0
2021-05-25 15:45:00,56.43,56.46,56.42,56.45,244017.0,44.1234,44.1468,44.1156,44.139,244017.0
2021-05-25 15:50:00,56.45,56.46,56.41,56.43,430425.0,44.139,44.1468,44.1077,44.1234,430425.0
2021-05-25 15:55:00,56.43,56.5,56.42,56.49,708276.0,44.1234,44.1781,44.1156,44.1703,708276.0
2021-05-26 09:30:00,56.47,56.56,56.35,56.48,552998.0,44.1546,44.225,44.0608,44.1625,552998.0
2021-05-26 09:35:00,56.48,56.54,56.43,56.5,217083.0,44.1625,44.2094,44.1234,44.1781,217083.0
2021-05-26 09:40:00,56.5,56.51,56.36,56.38,235901.0,44.1781,44.1859,44.0686,44.0843,235901.0
2021-05-26 09:45:00,56.37,56.42,56.3,56.34,223467.0,44.0765,44.1156,44.0217,44.053,223467.0
2021-05-26 09:50:00,56.34,56.4,56.27,56.36,200877.0,44.053,44.0999,43.9983,44.0686,200877.0
2021-05-26 09:55:00,56.36,56.37,56.27,56.33,122112.0,44.0686,44.0765,43.9983,44.0452,122112.0
2021-05-26 10:00:00,56.33,56.39,56.31,56.37,140652.0,44.0452,44.0921,44.0295,44.0765,140652.0
2021-05-26 10:05:00,56.37,56.38,56.32,56.36,139769.0,44.0765,44.0843,44.0374,44.0686,139769.0
2021-05-26 10:10:00,56.35,56.4,56.32,56.37,121526.0,44.0608,44.0999,44.0374,44.0765,121526.0
2021-05-26 10:15:00,56.37,56.38,56.34,56.38,88669.0,44.0765,44.0843,44.053,44.0843,88669.0
2021-05-26 10:20:00,56.38,56.41,56.37,56.4,170125.0,44.0843,44.1077,44.0765,44.0999,170125.0
2021-05-26 10:25:00,56.4,56.41,56.34,56.35,182712.0,44.0999,44.1077,44.053,44.0608,182712.0
2021-05-26 10:30:00,56.35,56.4,56.34,56.38,109450.0,44.0608,44.0999,44.053,44.0843,109450.0
2021-05-26 10:35:00,56.38,56.47,56.37,56.45,137733.0,44.0843,44.1546,44.0765,44.139,137733.0
2021-05-26 10:40:00,56.44,56.45,56.4,56.41,102909.0,44.1312,44.139,44.0999,44.1077,102909.0
2021-05-26 10:45:00,56.41,56.45,56.4,56.42,137637.0,44.1077,44.139,44.0999,44.1156,137637.0
2021-05-26 10:50:00,56.43,56.46,56.39,56.41,133321.0,44.1234,44.1468,44.0921,44.1077,133321.0
2021-05-26 10:55:00,56.41,56.43,56.37,56.4,143998.0,44.1077,44.1234,44.0765,44.0999,143998.0
2021-05-26 11:00:00,56.41,56.5,56.4,56.49,167544.0,44.1077,44.1781,44.0999,44.1703,167544.0
2021-05-26 11:05:00,56.5,56.55,56.49,56.53,220276.0,44.1781,44.2172,44.1703,44.2016,220276.0
2021-05-26 11:10:00,56.54,56.54,56.46,56.47,187290.0,44.2094,44.2094,44.1468,44.1546,187290.0
2021-05-26 11:15:00,56.47,56.47,56.38,56.4,120202.0,44.1546,44.1546,44.0843,44.0999,120202.0
2021-05-26 11:20:00,56.41,56.41,56.36,56.4,143903.0,44.1077,44.1077,44.0686,44.0999,143903.0
2021-05-26 11:25:00,56.4,56.4,56.38,56.39,87684.0,44.0999,44.0999,44.0843,44.0921,87684.0
2021-05-26 11:30:00,56.39,56.43,56.38,56.42,151546.0,44.0921,44.1234,44.0843,44.1156,151546.0
2021-05-26 11:35:00,56.43,56.44,56.41,56.43,114132.0,44.1234,44.1312,44.1077,44.1234,114132.0
2021-05-26 11:40:00,56.43,56.46,56.41,56.45,112136.0,44.1234,44.1468,44.1077,44.139,112136.0
2021-05-26 11:45:00,56.45,56.46,56.42,56.43,78544.0,44.139,44.1468,44.1156,44.1234,78544.0
2021-05-26 11:50:00,56.44,56.45,56.4,56.41,89190.0,44.1312,44.139,44.0999,44.1077,89190.0
2021-05-26 11:55:00,56.41,56.43,56.38,56.38,106157.0,44.1077,44.1234,44.0843,44.0843,106157.0
2021-05-26 12:00:00,56.39,56.43,56.38,56.42,75474.0,44.0921,44.1234,44.0843,44.1156,75474.0
2021-05-26 12:05:00,56.42,56.46,56.41,56.44,132758.0,44.1156,44.1468,44.1077,44.1312,132758.0
2021-05-26 12:10:00,56.43,56.45,56.42,56.43,62327.0,44.1234,44.139,44.1156,44.1234,62327.0
2021-05-26 12:15:00,56.43,56.45,56.42,56.44,58178.0,44.1234,44.139,44.1156,44.1312,58178.0
2021-05-26 12:20:00,56.44,56.46,56.43,56.43,63136.0,44.1312,44.1468,44.1234,44.1234,63136.0
2021-05-26 12:25:00,56.44,56.44,56.41,56.42,45961.0,44.1312,44.1312,44.1077,44.1156,45961.0
2021-05-26 12:30:00,56.42,56.44,56.41,56.44,78125.0,44.1156,44.1312,44.1077,44.1312,78125.0
2021-05-26 12:35:00,56.44,56.45,56.42,56.42,79053.0,44.1312,44.139,44.1156,44.1156,79053.0
2021-05-26 12:40:00,56.43,56.43,56.41,56.42,103933.0,44.1234,44.1234,44.1077,44.1156,103933.0
2021-05-26 12:45:00,56.42,56.45,56.41,56.43,72639.0,44.1156,44.139,44.1077,44.1234,72639.0
2021-05-26 12:50:00,56.43,56.44,56.42,56.42,36367.0,44.1234,44.1312,44.1156,44.1156,36367.0
2021-05-26 12:55:00,56.42,56.45,56.42,56.42,88135.0,44.1156,44.139,44.1156,44.1156,88135.0
2021-05-26 13:00:00,56.43,56.43,56.41,56.42,64764.0,44.1234,44.1234,44.1077,44.1156,64764.0
2021-05-26 13:05:00,56.43,56.43,56.38,56.39,146291.0,44.1234,44.1234,44.0843,44.0921,146291.0
2021-05-26 13:10:00,56.39,56.39,56.36,56.36,69536.0,44.0921,44.0921,44.0686,44.0686,69536.0
2021-05-26 13:15:00,56.37,56.37,56.35,56.36,96346.0,44.0765,44.0765,44.0608,44.0686,96346.0
2021-05-26 13:20:00,56.37,56.37,56.36,56.36,50717.0,44.0765,44.0765,44.0686,44.0686,50717.0
2021-05-26 13:25:00,56.36,56.37,56.36,56.37,97596.0,44.0686,44.0765,44.0686,44.0765,97596.0
2021-05-26 13:30:00,56.36,56.39,56.35,56.38,82456.0,44.0686,44.0921,44.0608,44.0843,82456.0
2021-05-26 13:35:00,56.39,56.39,56.37,56.37,56894.0,44.0921,44.0921,44.0765,44.0765,56894.0
2021-05-26 13:40:00,56.38,56.38,56.33,56.33,136945.0,44.0843,44.0843,44.0452,44.0452,136945.0
2021-05-26 13:45:00,56.34,56.34,56.31,56.32,194131.0,44.053,44.053,44.0295,44.0374,194131.0
2021-05-26 13:50:00,56.32,56.32,56.3,56.31,185890.0,44.0374,44.0374,44.0217,44.0295,185890.0
2021-05-26 13:55:00,56.3,56.34,56.3,56.32,143264.0,44.0217,44.053,44.0217,44.0374,143264.0
2021-05-26 14:00:00,56.32,56.32,56.3,56.31,93702.0,44.0374,44.0374,44.0217,44.0295,93702.0
2021-05-26 14:05:00,56.31,56.34,56.31,56.33,92894.0,44.0295,44.053,44.0295,44.0452,92894.0
2021-05-26 14:10:00,56.33,56.35,56.32,56.33,124787.0,44.0452,44.0608,44.0374,44.0452,124787.0
2021-05-26 14:15:00,56.33,56.34,56.31,56.32,99149.0,44.0452,44.053,44.0295,44.0374,99149.0
2021-05-26 14:20:00,56.32,56.33,56.3,56.32,93155.0,44.0374,44.0452,44.0217,44.0374,93155.0
2021-05-26 14:25:00,56.32,56.36,56.32,56.35,110394.0,44.0374,44.0686,44.0374,44.0608,110394.0
2021-05-26 14:30:00,56.34,56.35,56.33,56.34,71337.0,44.053,44.0608,44.0452,44.053,71337.0
2021-05-26 14:35:00,56.34,56.36,56.33,56.33,82324.0,44.053,44.0686,44.0452,44.0452,82324.0
2021-05-26 14:40:00,56.33,56.34,56.33,56.34,109907.0,44.0452,44.053,44.0452,44.053,109907.0
2021-05-26 14:45:00,56.33,56.34,56.31,56.32,91358.0,44.0452,44.053,44.0295,44.0374,91358.0
2021-05-26 14:50:00,56.32,56.32,56.3,56.3,187814.0,44.0374,44.0374,44.0217,44.0217,187814.0
2021-05-26 14:55:00,56.31,56.31,56.29,56.3,200572.0,44.0295,44.0295,44.0139,44.0217,200572.0
2021-05-26 15:00:00,56.29,56.31,56.29,56.29,134506.0,44.0139,44.0295,44.0139,44.0139,134506.0
2021-05-26 15:05:00,56.29,56.3,56.29,56.29,97562.0,44.0139,44.0217,44.0139,44.0139,97562.0
2021-05-26 15:10:00,56.29,56.3,56.29,56.3,123496.0,44.0139,44.0217,44.0139,44.0217,123496.0
2021-05-26 15:15:00,56.3,56.33,56.29,56.33,175061.0,44.0217,44.0452,44.0139,44.0452,175061.0
2021-05-26 15:20:00,56.33,56.33,56.29,56.3,136291.0,44.0452,44.0452,44.0139,44.0217,136291.0
2021-05-26 15:25:00,56.3,56.32,56.29,56.31,154627.0,44.0217,44.0374,44.0139,44.0295,154627.0
2021-05-26 15:30:00,56.31,56.32,56.28,56.29,168588.0,44.0295,44.0374,44.0061,44.0139,168588.0
2021-05-26 15:35:00,56.29,56.32,56.28,56.31,155558.0,44.0139,44.0374,44.0061,44.0295,155558.0
2021-05-26 15:40:00,56.32,56.35,56.31,56.33,183838.0,44.0374,44.0608,44.0295,44.0452,183838.0
2021-05-26 15:45:00,56.32,56.33,56.3,56.33,237966.0,44.0374,44.0452,44.0217,44.0452,237966.0
2021-05-26 15:50:00,56.33,56.33,56.29,56.29,374252.0,44.0452,44.0452,44.0139,44.0139,374252.0
2021-05-26 15:55:00,56.3,56.37,56.29,56.36,754114.0,44.0217,44.0765,44.0139,44.0686,754114.0
2021-05-27 09:30:00,56.32,56.48,56.17,56.4,791487.0,44.0374,44.1625,43.9201,44.0999,791487.0
2021-05-27 09:35:00,56.41,56.48,56.36,56.46,235850.0,44.1077,44.1625,44.0686,44.1468,235850.0
2021-05-27 09:40:00,56.46,56.55,56.46,56.49,264964.0,44.1468,44.2172,44.1468,44.1703,264964.0
2021-05-27 09:45:00,56.49,56.51,56.41,56.45,178795.0,44.1703,44.1859,44.1077,44.139,178795.0
2021-05-27 09:50:00,56.45,56.46,56.33,56.34,170401.0,44.139,44.1468,44.0452,44.053,170401.0
2021-05-27 09:55:00,56.34,56.34,56.27,56.29,476584.0,44.053,44.053,43.9983,44.0139,476584.0
2021-05-27 10:00:00,56.29,56.29,56.15,56.19,397580.0,44.0139,44.0139,43.9044,43.9357,397580.0
2021-05-27 10:05:00,56.19,56.25,56.18,56.23,197112.0,43.9357,43.9826,43.9279,43.967,197112.0
2021-05-27 10:10:00,56.23,56.25,56.21,56.25,167071.0,43.967,43.9826,43.9513,43.9826,167071.0
2021-05-27 10:15:00,56.25,56.28,56.21,56.23,165244.0,43.9826,44.0061,43.9513,43.967,165244.0
2021-05-27 10:20:00,56.23,56.24,56.18,56.2,169270.0,43.967,43.9748,43.9279,43.9435,169270.0
2021-05-27 10:25:00,56.2,56.21,56.15,56.16,189208.0,43.9435,43.9513,43.9044,43.9123,189208.0
2021-05-27 10:30:00,56.16,56.18,56.1,56.14,409929.0,43.9123,43.9279,43.8653,43.8966,409929.0
2021-05-27 10:35:00,56.14,56.2,56.11,56.16,230377.0,43.8966,43.9435,43.8732,43.9123,230377.0
2021-05-27 10:40:00,56.16,56.22,56.15,56.22,159452.0,43.9123,43.9592,43.9044,43.9592,159452.0
2021-05-27 10:45:00,56.22,56.29,56.21,56.27,230791.0,43.9592,44.0139,43.9513,43.9983,230791.0
2021-05-27 10:50:00,56.28,56.3,56.23,56.26,165052.0,44.0061,44.0217,43.967,43.9904,165052.0
2021-05-27 10:55:00,56.26,56.26,56.17,56.18,159337.0,43.9904,43.9904,43.9201,43.9279,159337.0
2021-05-27 11:00:00,56.18,56.19,56.08,56.1,497043.0,43.9279,43.9357,43.8497,43.8653,497043.0
2021-05-27 11:05:00,56.1,56.12,56.07,56.09,338248.0,43.8653,43.881,43.8419,43.8575,338248.0
2021-05-27 11:10:00,56.09,56.1,56.06,56.09,223273.0,43.8575,43.8653,43.8341,43.8575,223273.0
2021-05-27 11:15:00,56.08,56.1,56.07,56.09,173283.0,43.8497,43.8653,43.8419,43.8575,173283.0
2021-05-27 11:20:00,56.09,56.12,56.08,56.1,125406.0,43.8575,43.881,43.8497,43.8653,125406.0
2021-05-27 11:25:00,56.1,56.13,56.08,56.09,181809.0,43.8653,43.8888,43.8497,43.8575,181809.0
2021-05-27 11:30:00,56.1,56.11,56.06,56.08,164284.0,43.8653,43.8732,43.8341,43.8497,164284.0
2021-05-27 11:35:00,56.08,56.12,56.07,56.11,138808.0,43.8497,43.881,43.8419,43.8732,138808.0
2021-05-27 11:40:00,56.11,56.11,56.05,56.07,237077.0,43.8732,43.8732,43.8262,43.8419,237077.0
2021-05-27 11:45:00,56.07,56.07,56.05,56.05,145022.0,43.8419,43.8419,43.8262,43.8262,145022.0
2021-05-27 11:50:00,56.05,56.06,56.02,56.05,186289.0,43.8262,43.8341,43.8028,43.8262,186289.0
2021-05-27 11:55:00,56.05,56.06,56.03,56.05,165822.0,43.8262,43.8341,43.8106,43.8262,165822.0
2021-05-27 12:00:00,56.04,56.08,56.04,56.08,94756.0,43.8184,43.8497,43.8184,43.8497,94756.0
2021-05-27 12:05:00,56.08,56.08,56.05,56.07,108523.0,43.8497,43.8497,43.8262,43.8419,108523.0
2021-05-27 12:10:00,56.07,56.08,56.04,56.08,156899.0,43.8419,43.8497,43.8184,43.8497,156899.0
2021-05-27 12:15:00,56.08,56.12,56.07,56.1,146080.0,43.8497,43.881,43.8419,43.8653,146080.0
2021-05-27 12:20:00,56.1,56.11,56.09,56.11,103154.0,43.8653,43.8732,43.8575,43.8732,103154.0
2021-05-27 12:25:00,56.11,56.11,56.07,56.08,126491.0,43.8732,43.8732,43.8419,43.8497,126491.0
2021-05-27 12:30:00,56.08,56.14,56.07,56.14,188819.0,43.8497,43.8966,43.8419,43.8966,188819.0
2021-05-27 12:35:00,56.14,56.16,56.12,56.13,121028.0,43.8966,43.9123,43.881,43.8888,121028.0
2021-05-27 12:40:00,56.12,56.13,56.09,56.09,103761.0,43.881,43.8888,43.8575,43.8575,103761.0
2021-05-27 12:45:00,56.09,56.1,56.08,56.1,138366.0,43.8575,43.8653,43.8497,43.8653,138366.0
2021-05-27 12:50:00,56.1,56.11,56.05,56.05,124386.0,43.8653,43.8732,43.8262,43.8262,124386.0
2021-05-27 12:55:00,56.05,56.07,56.03,56.05,111702.0,43.8262,43.8419,43.8106,43.8262,111702.0
2021-05-27 13:00:00,56.05,56.1,56.04,56.08,159269.0,43.8262,43.8653,43.8184,43.8497,159269.0
2021-05-27 13:05:00,56.08,56.08,56.05,56.05,107644.0,43.8497,43.8497,43.8262,43.8262,107644.0
2021-05-27 13:10:00,56.05,56.09,56.04,56.09,120440.0,43.8262,43.8575,43.8184,43.8575,120440.0
2021-05-27 13:15:00,56.09,56.09,56.07,56.08,75994.0,43.8575,43.8575,43.8419,43.8497,75994.0
2021-05-27 13:20:00,56.08,56.15,56.07,56.15,130381.0,43.8497,43.9044,43.8419,43.9044,130381.0
2021-05-27 13:25:00,56.14,56.17,56.13,56.16,143381.0,43.8966,43.9201,43.8888,43.9123,143381.0
2021-05-27 13:30:00,56.17,56.18,56.12,56.12,125250.0,43.9201,43.9279,43.881,43.881,125250.0
2021-05-27 13:35:00,56.12,56.13,56.08,56.09,133824.0,43.881,43.8888,43.8497,43.8575,133824.0
2021-05-27 13:40:00,56.09,56.1,56.06,56.08,110363.0,43.8575,43.8653,43.8341,43.8497,110363.0
2021-05-27 13:45:00,56.08,56.1,56.06,56.09,129082.0,43.8497,43.8653,43.8341,43.8575,129082.0
2021-05-27 13:50:00,56.09,56.1,56.08,56.09,66755.0,43.8575,43.8653,43.8497,43.8575,66755.0
2021-05-27 13:55:00,56.09,56.09,56.05,56.06,120357.0,43.8575,43.8575,43.8262,43.8341,120357.0
2021-05-27 14:00:00,56.05,56.07,56.03,56.04,232048.0,43.8262,43.8419,43.8106,43.8184,232048.0
2021-05-27 14:05:00,56.04,56.06,56.03,56.05,109388.0,43.8184,43.8341,43.8106,43.8262,109388.0
2021-05-27 14:10:00,56.06,56.08,56.05,56.07,124755.0,43.8341,43.8497,43.8262,43.8419,124755.0
2021-05-27 14:15:00,56.07,56.1,56.06,56.07,165262.0,43.8419,43.8653,43.8341,43.8419,165262.0
2021-05-27 14:20:00,56.07,56.1,56.06,56.08,93788.0,43.8419,43.8653,43.8341,43.8497,93788.0
2021-05-27 14:25:00,56.08,56.1,56.06,56.09,127065.0,43.8497,43.8653,43.8341,43.8575,127065.0
2021-05-27 14:30:00,56.09,56.09,56.07,56.08,80738.0,43.8575,43.8575,43.8419,43.8497,80738.0
2021-05-27 14:35:00,56.08,56.08,56.04,56.05,203120.0,43.8497,43.8497,43.8184,43.8262,203120.0
2021-05-27 14:40:00,56.05,56.08,56.03,56.07,172751.0,43.8262,43.8497,43.8106,43.8419,172751.0
2021-05-27 14:45:00,56.07,56.12,56.07,56.12,117575.0,43.8419,43.881,43.8419,43.881,117575.0
2021-05-27 14:50:00,56.12,56.14,56.1,56.14,148972.0,43.881,43.8966,43.8653,43.8966,148972.0
2021-05-27 14:55:00,56.13,56.16,56.12,56.14,159156.0,43.8888,43.9123,43.881,43.8966,159156.0
2021-05-27 15:00:00,56.14,56.16,56.12,56.12,134289.0,43.8966,43.9123,43.881,43.881,134289.0
2021-05-27 15:05:00,56.12,56.14,56.11,56.11,176234.0,43.881,43.8966,43.8732,43.8732,176234.0
2021-05-27 15:10:00,56.12,56.13,56.09,56.13,164190.0,43.881,43.8888,43.8575,43.8888,164190.0
2021-05-27 15:15:00,56.13,56.16,56.11,56.15,248904.0,43.8888,43.9123,43.8732,43.9044,248904.0
2021-05-27 15:20:00,56.14,56.16,56.14,56.15,117901.0,43.8966,43.9123,43.8966,43.9044,117901.0
2021-05-27 15:25:00,56.14,56.2,56.14,56.2,178864.0,43.8966,43.9435,43.8966,43.9435,178864.0
2021-05-27 15:30:00,56.2,56.2,56.16,56.16,227214.0,43.9435,43.9435,43.9123,43.9123,227214.0
2021-05-27 15:35:00,56.16,56.19,56.15,56.16,228770.0,43.9123,43.9357,43.9044,43.9123,228770.0
2021-05-27 15:40:00,56.16,56.17,56.14,56.17,270528.0,43.9123,43.9201,43.8966,43.9201,270528.0
2021-05-27 15:45:00,56.17,56.22,56.17,56.22,329491.0,43.9201,43.9592,43.9201,43.9592,329491.0
2021-05-27 15:50:00,56.22,56.23,56.11,56.22,704686.0,43.9592,43.967,43.8732,43.9592,704686.0
2021-05-27 15:55:00,56.23,56.41,56.21,56.26,2032053.0,43.967,44.1077,43.9513,43.9904,2032053.0
2021-05-28 09:30:00,56.36,56.41,56.29,56.38,520392.0,44.0686,44.1077,44.0139,44.0843,520392.0
2021-05-28 09:35:00,56.39,56.44,56.36,56.36,223148.0,44.0921,44.1312,44.0686,44.0686,223148.0
2021-05-28 09:40:00,56.37,56.46,56.32,56.46,241110.0,44.0765,44.1468,44.0374,44.1468,241110.0
2021-05-28 09:45:00,56.45,56.53,56.35,56.35,213250.0,44.139,44.2016,44.0608,44.0608,213250.0
2021-05-28 09:50:00,56.35,56.36,56.29,56.34,136609.0,44.0608,44.0686,44.0139,44.053,136609.0
2021-05-28 09:55:00,56.34,56.35,56.3,56.32,141007.0,44.053,44.0608,44.0217,44.0374,141007.0
2021-05-28 10:00:00,56.32,56.42,56.32,56.41,169099.0,44.0374,44.1156,44.0374,44.1077,169099.0
2021-05-28 10:05:00,56.42,56.49,56.4,56.42,151827.0,44.1156,44.1703,44.0999,44.1156,151827.0
2021-05-28 10:10:00,56.43,56.43,56.36,56.38,113297.0,44.1234,44.1234,44.0686,44.0843,113297.0
2021-05-28 10:15:00,56.38,56.44,56.36,56.41,109528.0,44.0843,44.1312,44.0686,44.1077,109528.0
2021-05-28 10:20:00,56.41,56.43,56.38,56.43,87273.0,44.1077,44.1234,44.0843,44.1234,87273.0
2021-05-28 10:25:00,56.43,56.47,56.41,56.46,151732.0,44.1234,44.1546,44.1077,44.1468,151732.0
2021-05-28 10:30:00,56.46,56.46,56.42,56.43,82186.0,44.1468,44.1468,44.1156,44.1234,82186.0
2021-05-28 10:35:00,56.43,56.47,56.42,56.43,120062.0,44.1234,44.1546,44.1156,44.1234,120062.0
2021-05-28 10:40:00,56.42,56.47,56.41,56.45,81631.0,44.1156,44.1546,44.1077,44.139,81631.0
2021-05-28 10:45:00,56.46,56.51,56.44,56.51,179309.0,44.1468,44.1859,44.1312,44.1859,179309.0
2021-05-28 10:50:00,56.51,56.52,56.44,56.47,123672.0,44.1859,44.1937,44.1312,44.1546,123672.0
2021-05-28 10:55:00,56.46,56.49,56.44,56.48,114649.0,44.1468,44.1703,44.1312,44.1625,114649.0
2021-05-28 11:00:00,56.48,56.48,56.42,56.42,96246.0,44.1625,44.1625,44.1156,44.1156,96246.0
2021-05-28 11:05:00,56.43,56.44,56.41,56.42,78021.0,44.1234,44.1312,44.1077,44.1156,78021.0
2021-05-28 11:10:00,56.42,56.48,56.41,56.48,114009.0,44.1156,44.1625,44.1077,44.1625,114009.0
2021-05-28 11:15:00,56.48,56.51,56.46,56.5,156079.0,44.1625,44.1859,44.1468,44.1781,156079.0
2021-05-28 11:20:00,56.5,56.51,56.46,56.49,108438.0,44.1781,44.1859,44.1468,44.1703,108438.0
2021-05-28 11:25:00,56.5,56.55,56.48,56.55,145746.0,44.1781,44.2172,44.1625,44.2172,145746.0
2021-05-28 11:30:00,56.54,56.55,56.48,56.48,152896.0,44.2094,44.2172,44.1625,44.1625,152896.0
2021-05-28 11:35:00,56.48,56.5,56.45,56.48,152186.0,44.1625,44.1781,44.139,44.1625,152186.0
2021-05-28 11:40:00,56.48,56.48,56.44,56.46,71402.0,44.1625,44.1625,44.1312,44.1468,71402.0
2021-05-28 11:45:00,56.46,56.46,56.39,56.39,112329.0,44.1468,44.1468,44.0921,44.0921,112329.0
2021-05-28 11:50:00,56.4,56.42,56.39,56.42,61418.0,44.0999,44.1156,44.0921,44.1156,61418.0
2021-05-28 11:55:00,56.42,56.43,56.39,56.42,84871.0,44.1156,44.1234,44.0921,44.1156,84871.0
2021-05-28 12:00:00,56.42,56.45,56.4,56.45,85971.0,44.1156,44.139,44.0999,44.139,85971.0
2021-05-28 12:05:00,56.45,56.45,56.42,56.44,80015.0,44.139,44.139,44.1156,44.1312,80015.0
2021-05-28 12:10:00,56.44,56.47,56.43,56.47,80378.0,44.1312,44.1546,44.1234,44.1546,80378.0
2021-05-28 12:15:00,56.47,56.49,56.45,56.48,112744.0,44.1546,44.1703,44.139,44.1625,112744.0
2021-05-28 12:20:00,56.48,56.55,56.46,56.54,157281.0,44.1625,44.2172,44.1468,44.2094,157281.0
2021-05-28 12:25:00,56.54,56.54,56.49,56.51,93696.0,44.2094,44.2094,44.1703,44.1859,93696.0
2021-05-28 12:30:00,56.51,56.51,56.47,56.48,70704.0,44.1859,44.1859,44.1546,44.1625,70704.0
2021-05-28 12:35:00,56.48,56.5,56.46,56.49,91534.0,44.1625,44.1781,44.1468,44.1703,91534.0
2021-05-28 12:40:00,56.5,56.5,56.48,56.48,72731.0,44.1781,44.1781,44.1625,44.1625,72731.0
2021-05-28 12:45:00,56.49,56.49,56.4,56.42,129611.0,44.1703,44.1703,44.0999,44.1156,129611.0
2021-05-28 12:50:00,56.42,56.44,56.4,56.41,62887.0,44.1156,44.1312,44.0999,44.1077,62887.0
2021-05-28 12:55:00,56.41,56.42,56.38,56.4,170906.0,44.1077,44.1156,44.0843,44.0999,170906.0
2021-05-28 13:00:00,56.4,56.41,56.36,56.37,103560.0,44.0999,44.1077,44.0686,44.0765,103560.0
2021-05-28 13:05:00,56.37,56.38,56.34,56.35,94695.0,44.0765,44.0843,44.053,44.0608,94695.0
2021-05-28 13:10:00,56.35,56.38,56.34,56.35,100331.0,44.0608,44.0843,44.053,44.0608,100331.0
2021-05-28 13:15:00,56.35,56.37,56.33,56.37,142279.0,44.0608,44.0765,44.0452,44.0765,142279.0
2021-05-28 13:20:00,56.36,56.39,56.35,56.36,136336.0,44.0686,44.0921,44.0608,44.0686,136336.0
2021-05-28 13:25:00,56.36,56.38,56.35,56.37,69068.0,44.0686,44.0843,44.0608,44.0765,69068.0
2021-05-28 13:30:00,56.36,56.37,56.34,56.35,96598.0,44.0686,44.0765,44.053,44.0608,96598.0
2021-05-28 13:35:00,56.36,56.4,56.35,56.39,96017.0,44.0686,44.0999,44.0608,44.0921,96017.0
2021-05-28 13:40:00,56.4,56.41,56.38,56.39,89061.0,44.0999,44.1077,44.0843,44.0921,89061.0
2021-05-28 13:45:00,56.38,56.4,56.37,56.39,83234.0,44.0843,44.0999,44.0765,44.0921,83234.0
2021-05-28 13:50:00,56.38,56.39,56.36,56.39,72907.0,44.0843,44.0921,44.0686,44.0921,72907.0
2021-05-28 13:55:00,56.39,56.39,56.36,56.37,51763.0,44.0921,44.0921,44.0686,44.0765,51763.0
2021-05-28 14:00:00,56.38,56.4,56.36,56.4,112005.0,44.0843,44.0999,44.0686,44.0999,112005.0
2021-05-28 14:05:00,56.4,56.41,56.38,56.38,78214.0,44.0999,44.1077,44.0843,44.0843,78214.0
2021-05-28 14:10:00,56.38,56.41,56.38,56.39,76732.0,44.0843,44.1077,44.0843,44.0921,76732.0
2021-05-28 14:15:00,56.39,56.39,56.37,56.39,59505.0,44.0921,44.0921,44.0765,44.0921,59505.0
2021-05-28 14:20:00,56.39,56.42,56.37,56.41,88263.0,44.0921,44.1156,44.0765,44.1077,88263.0
2021-05-28 14:25:00,56.41,56.44,56.41,56.44,70584.0,44.1077,44.1312,44.1077,44.1312,70584.0
2021-05-28 14:30:00,56.44,56.47,56.43,56.45,103043.0,44.1312,44.1546,44.1234,44.139,103043.0
2021-05-28 14:35:00,56.46,56.46,56.43,56.45,98586.0,44.1468,44.1468,44.1234,44.139,98586.0
2021-05-28 14:40:00,56.45,56.48,56.45,56.47,78096.0,44.139,44.1625,44.139,44.1546,78096.0
2021-05-28 14:45:00,56.47,56.49,56.45,56.48,84634.0,44.1546,44.1703,44.139,44.1625,84634.0
2021-05-28 14:50:00,56.47,56.5,56.47,56.48,59772.0,44.1546,44.1781,44.1546,44.1625,59772.0
2021-05-28 14:55:00,56.48,56.51,56.48,56.5,99691.0,44.1625,44.1859,44.1625,44.1781,99691.0
2021-05-28 15:00:00,56.5,56.5,56.47,56.48,91321.0,44.1781,44.1781,44.1546,44.1625,91321.0
2021-05-28 15:05:00,56.48,56.48,56.45,56.48,72093.0,44.1625,44.1625,44.139,44.1625,72093.0
2021-05-28 15:10:00,56.47,56.48,56.45,56.47,96561.0,44.1546,44.1625,44.139,44.1546,96561.0
2021-05-28 15:15:00,56.47,56.52,56.46,56.49,115378.0,44.1546,44.1937,44.1468,44.1703,115378.0
2021-05-28 15:20:00,56.5,56.5,56.47,56.5,74474.0,44.1781,44.1781,44.1546,44.1781,74474.0
2021-05-28 15:25:00,56.5,56.51,56.48,56.49,142264.0,44.1781,44.1859,44.1625,44.1703,142264.0
2021-05-28 15:30:00,56.49,56.56,56.47,56.55,218841.0,44.1703,44.225,44.1546,44.2172,218841.0
2021-05-28 15:35:00,56.55,56.6,56.55,56.6,226967.0,44.2172,44.2563,44.2172,44.2563,226967.0
2021-05-28 15:40:00,56.6,56.6,56.56,56.6,214688.0,44.2563,44.2563,44.225,44.2563,214688.0
2021-05-28 15:45:00,56.6,56.64,56.58,56.61,387354.0,44.2563,44.2876,44.2407,44.2641,387354.0
2021-05-28 15:50:00,56.62,56.64,56.58,56.59,340700.0,44.2719,44.2876,44.2407,44.2485,340700.0
2021-05-28 15:55:00,56.6,56.6,56.46,56.52,1058114.0,44.2563,44.2563,44.1468,44.1937,1058114.0
2021-06-01 09:30:00,56.75,56.86,56.68,56.79,741052.0,44.3736,44.4596,44.3188,44.4049,741052.0
2021-06-01 09:35:00,56.79,56.79,56.6,56.67,307970.0,44.4049,44.4049,44.2563,44.311,307970.0
2021-06-01 09:40:00,56.68,56.68,56.55,56.56,256079.0,44.3188,44.3188,44.2172,44.225,256079.0
2021-06-01 09:45:00,56.57,56.6,56.52,56.58,226779.0,44.2328,44.2563,44.1937,44.2407,226779.0
2021-06-01 09:50:00,56.58,56.68,56.56,56.68,295898.0,44.2407,44.3188,44.225,44.3188,295898.0
2021-06-01 09:55:00,56.67,56.72,56.66,56.72,142377.0,44.311,44.3501,44.3032,44.3501,142377.0
2021-06-01 10:00:00,56.72,56.77,56.71,56.73,205322.0,44.3501,44.3892,44.3423,44.3579,205322.0
2021-06-01 10:05:00,56.73,56.77,56.73,56.75,150531.0,44.3579,44.3892,44.3579,44.3736,150531.0
2021-06-01 10:10:00,56.74,56.77,56.71,56.77,179522.0,44.3658,44.3892,44.3423,44.3892,179522.0
2021-06-01 10:15:00,56.77,56.8,56.74,56.8,223929.0,44.3892,44.4127,44.3658,44.4127,223929.0
2021-06-01 10:20:00,56.79,56.84,56.79,56.81,176674.0,44.4049,44.444,44.4049,44.4205,176674.0
2021-06-01 10:25:00,56.82,56.82,56.76,56.78,162440.0,44.4283,44.4283,44.3814,44.397,162440.0
2021-06-01 10:30:00,56.78,56.79,56.67,56.68,353944.0,44.397,44.4049,44.311,44.3188,353944.0
2021-06-01 10:35:00,56.68,56.72,56.64,56.7,148835.0,44.3188,44.3501,44.2876,44.3345,148835.0
2021-06-01 10:40:00,56.69,56.7,56.66,56.67,178895.0,44.3267,44.3345,44.3032,44.311,178895.0
2021-06-01 10:45:00,56.67,56.7,56.62,56.65,200839.0,44.311,44.3345,44.2719,44.2954,200839.0
2021-06-01 10:50:00,56.65,56.68,56.63,56.64,152686.0,44.2954,44.3188,44.2798,44.2876,152686.0
2021-06-01 10:55:00,56.64,56.64,56.56,56.62,175289.0,44.2876,44.2876,44.225,44.2719,175289.0
2021-06-01 11:00:00,56.62,56.63,56.57,56.58,96403.0,44.2719,44.2798,44.2328,44.2407,96403.0
2021-06-01 11:05:00,56.57,56.58,56.53,56.54,184294.0,44.2328,44.2407,44.2016,44.2094,184294.0
2021-06-01 11:10:00,56.54,56.6,56.54,56.59,131755.0,44.2094,44.2563,44.2094,44.2485,131755.0
2021-06-01 11:15:00,56.59,56.6,56.51,56.52,138133.0,44.2485,44.2563,44.1859,44.1937,138133.0
2021-06-01 11:20:00,56.52,56.55,56.51,56.54,93717.0,44.1937,44.2172,44.1859,44.2094,93717.0
2021-06-01 11:25:00,56.54,56.56,56.53,56.53,80266.0,44.2094,44.225,44.2016,44.2016,80266.0
2021-06-01 11:30:00,56.53,56.54,56.47,56.48,236357.0,44.2016,44.2094,44.1546,44.1625,236357.0
2021-06-01 11:35:00,56.48,56.51,56.47,56.49,178662.0,44.1625,44.1859,44.1546,44.1703,178662.0
2021-06-01 11:40:00,56.48,56.5,56.47,56.47,80795.0,44.1625,44.1781,44.1546,44.1546,80795.0
2021-06-01 11:45:00,56.47,56.51,56.46,56.49,116368.0,44.1546,44.1859,44.1468,44.1703,116368.0
2021-06-01 11:50:00,56.49,56.5,56.44,56.44,149642.0,44.1703,44.1781,44.1312,44.1312,149642.0
2021-06-01 11:55:00,56.45,56.48,56.44,56.48,90840.0,44.139,44.1625,44.1312,44.1625,90840.0
2021-06-01 12:00:00,56.48,56.5,56.46,56.47,74406.0,44.1625,44.1781,44.1468,44.1546,74406.0
2021-06-01 12:05:00,56.47,56.5,56.45,56.47,123374.0,44.1546,44.1781,44.139,44.1546,123374.0
2021-06-01 12:10:00,56.46,56.47,56.43,56.45,99170.0,44.1468,44.1546,44.1234,44.139,99170.0
2021-06-01 12:15:00,56.45,56.45,56.4,56.42,106162.0,44.139,44.139,44.0999,44.1156,106162.0
2021-06-01 12:20:00,56.42,56.43,56.38,56.39,149221.0,44.1156,44.1234,44.0843,44.0921,149221.0
2021-06-01 12:25:00,56.38,56.42,56.38,56.41,77487.0,44.0843,44.1156,44.0843,44.1077,77487.0
2021-06-01 12:30:00,56.41,56.41,56.38,56.39,79154.0,44.1077,44.1077,44.0843,44.0921,79154.0
2021-06-01 12:35:00,56.4,56.41,56.36,56.4,155256.0,44.0999,44.1077,44.0686,44.0999,155256.0
2021-06-01 12:40:00,56.4,56.43,56.39,56.42,93331.0,44.0999,44.1234,44.0921,44.1156,93331.0
2021-06-01 12:45:00,56.42,56.43,56.41,56.43,61467.0,44.1156,44.1234,44.1077,44.1234,61467.0
2021-06-01 12:50:00,56.42,56.43,56.38,56.39,72952.0,44.1156,44.1234,44.0843,44.0921,72952.0
2021-06-01 12:55:00,56.39,56.41,56.35,56.37,144121.0,44.0921,44.1077,44.0608,44.0765,144121.0
2021-06-01 13:00:00,56.37,56.38,56.34,56.35,135325.0,44.0765,44.0843,44.053,44.0608,135325.0
2021-06-01 13:05:00,56.35,56.35,56.31,56.35,152624.0,44.0608,44.0608,44.0295,44.0608,152624.0
2021-06-01 13:10:00,56.35,56.4,56.34,56.35,182634.0,44.0608,44.0999,44.053,44.0608,182634.0
2021-06-01 13:15:00,56.35,56.38,56.34,56.37,90518.0,44.0608,44.0843,44.053,44.0765,90518.0
2021-06-01 13:20:00,56.37,56.38,56.34,56.35,144340.0,44.0765,44.0843,44.053,44.0608,144340.0
2021-06-01 13:25:00,56.36,56.36,56.33,56.33,66612.0,44.0686,44.0686,44.0452,44.0452,66612.0
2021-06-01 13:30:00,56.34,56.34,56.3,56.3,79569.0,44.053,44.053,44.0217,44.0217,79569.0
2021-06-01 13:35:00,56.31,56.31,56.27,56.3,170404.0,44.0295,44.0295,43.9983,44.0217,170404.0
2021-06-01 13:40:00,56.3,56.34,56.29,56.32,127095.0,44.0217,44.053,44.0139,44.0374,127095.0
2021-06-01 13:45:00,56.32,56.34,56.3,56.32,112748.0,44.0374,44.053,44.0217,44.0374,112748.0
2021-06-01 13:50:00,56.31,56.33,56.3,56.31,93873.0,44.0295,44.0452,44.0217,44.0295,93873.0
2021-06-01 13:55:00,56.31,56.35,56.3,56.35,65070.0,44.0295,44.0608,44.0217,44.0608,65070.0
2021-06-01 14:00:00,56.34,56.35,56.3,56.31,135780.0,44.053,44.0608,44.0217,44.0295,135780.0
2021-06-01 14:05:00,56.31,56.34,56.3,56.3,69665.0,44.0295,44.053,44.0217,44.0217,69665.0
2021-06-01 14:10:00,56.31,56.35,56.3,56.34,86647.0,44.0295,44.0608,44.0217,44.053,86647.0
2021-06-01 14:15:00,56.34,56.35,56.31,56.32,119424.0,44.053,44.0608,44.0295,44.0374,119424.0
2021-06-01 14:20:00,56.32,56.35,56.31,56.34,107192.0,44.0374,44.0608,44.0295,44.053,107192.0
2021-06-01 14:25:00,56.35,56.37,56.33,56.36,78521.0,44.0608,44.0765,44.0452,44.0686,78521.0
2021-06-01 14:30:00,56.36,56.38,56.34,56.34,117766.0,44.0686,44.0843,44.053,44.053,117766.0
2021-06-01 14:35:00,56.35,56.37,56.33,56.34,123997.0,44.0608,44.0765,44.0452,44.053,123997.0
2021-06-01 14:40:00,56.35,56.35,56.31,56.32,104280.0,44.0608,44.0608,44.0295,44.0374,104280.0
2021-06-01 14:45:00,56.32,56.33,56.31,56.33,71882.0,44.0374,44.0452,44.0295,44.0452,71882.0
2021-06-01 14:50:00,56.32,56.34,56.31,56.32,86697.0,44.0374,44.053,44.0295,44.0374,86697.0
2021-06-01 14:55:00,56.32,56.34,56.31,56.34,68805.0,44.0374,44.053,44.0295,44.053,68805.0
2021-06-01 15:00:00,56.34,56.35,56.31,56.35,88066.0,44.053,44.0608,44.0295,44.0608,88066.0
2021-06-01 15:05:00,56.35,56.35,56.31,56.33,91275.0,44.0608,44.0608,44.0295,44.0452,91275.0
2021-06-01 15:10:00,56.32,56.34,56.31,56.33,101280.0,44.0374,44.053,44.0295,44.0452,101280.0
2021-06-01 15:15:00,56.33,56.33,56.29,56.3,128596.0,44.0452,44.0452,44.0139,44.0217,128596.0
2021-06-01 15:20:00,56.3,56.33,56.3,56.3,121721.0,44.0217,44.0452,44.0217,44.0217,121721.0
2021-06-01 15:25:00,56.3,56.32,56.28,56.28,110257.0,44.0217,44.0374,44.0061,44.0061,110257.0
2021-06-01 15:30:00,56.28,56.3,56.26,56.27,145899.0,44.0061,44.0217,43.9904,43.9983,145899.0
2021-06-01 15:35:00,56.27,56.27,56.24,56.26,196180.0,43.9983,43.9983,43.9748,43.9904,196180.0
2021-06-01 15:40:00,56.26,56.3,56.25,56.29,147596.0,43.9904,44.0217,43.9826,44.0139,147596.0
2021-06-01 15:45:00,56.28,56.37,56.28,56.37,195041.0,44.0061,44.0765,44.0061,44.0765,195041.0
2021-06-01 15:50:00,56.37,56.39,56.34,56.38,350816.0,44.0765,44.0921,44.053,44.0843,350816.0
2021-06-01 15:55:00,56.38,56.4,56.34,56.39,665128.0,44.0843,44.0999,44.053,44.0921,665128.0
2021-06-02 09:30:00,56.31,56.36,56.18,56.33,804654.0,44.0295,44.0686,43.9279,44.0452,804654.0
2021-06-02 09:35:00,56.32,56.35,56.22,56.25,267890.0,44.0374,44.0608,43.9592,43.9826,267890.0
2021-06-02 09:40:00,56.25,56.25,56.17,56.2,264922.0,43.9826,43.9826,43.9201,43.9435,264922.0
2021-06-02 09:45:00,56.2,56.41,56.17,56.29,308701.0,43.9435,44.1077,43.9201,44.0139,308701.0
2021-06-02 09:50:00,56.29,56.36,56.28,56.3,187284.0,44.0139,44.0686,44.0061,44.0217,187284.0
2021-06-02 09:55:00,56.3,56.4,56.3,56.33,241451.0,44.0217,44.0999,44.0217,44.0452,241451.0
2021-06-02 10:00:00,56.33,56.4,56.3,56.3,159959.0,44.0452,44.0999,44.0217,44.0217,159959.0
2021-06-02 10:05:00,56.3,56.31,56.25,56.29,135584.0,44.0217,44.0295,43.9826,44.0139,135584.0
2021-06-02 10:10:00,56.29,56.42,56.28,56.37,170625.0,44.0139,44.1156,44.0061,44.0765,170625.0
2021-06-02 10:15:00,56.38,56.43,56.36,56.42,141777.0,44.0843,44.1234,44.0686,44.1156,141777.0
2021-06-02 10:20:00,56.42,56.51,56.42,56.5,146329.0,44.1156,44.1859,44.1156,44.1781,146329.0
2021-06-02 10:25:00,56.5,56.52,56.46,56.47,172662.0,44.1781,44.1937,44.1468,44.1546,172662.0
2021-06-02 10:30:00,56.47,56.48,56.42,56.47,122363.0,44.1546,44.1625,44.1156,44.1546,122363.0
2021-06-02 10:35:00,56.46,56.49,56.43,56.46,135988.0,44.1468,44.1703,44.1234,44.1468,135988.0
2021-06-02 10:40:00,56.45,56.47,56.35,56.4,192765.0,44.139,44.1546,44.0608,44.0999,192765.0
2021-06-02 10:45:00,56.4,56.42,56.37,56.39,89421.0,44.0999,44.1156,44.0765,44.0921,89421.0
2021-06-02 10:50:00,56.39,56.41,56.39,56.41,59368.0,44.0921,44.1077,44.0921,44.1077,59368.0
2021-06-02 10:55:00,56.41,56.45,56.39,56.44,126969.0,44.1077,44.139,44.0921,44.1312,126969.0
2021-06-02 11:00:00,56.44,56.51,56.44,56.48,184731.0,44.1312,44.1859,44.1312,44.1625,184731.0
2021-06-02 11:05:00,56.49,56.59,56.48,56.58,202748.0,44.1703,44.2485,44.1625,44.2407,202748.0
2021-06-02 11:10:00,56.58,56.61,56.58,56.61,171316.0,44.2407,44.2641,44.2407,44.2641,171316.0
2021-06-02 11:15:00,56.61,56.68,56.6,56.64,138065.0,44.2641,44.3188,44.2563,44.2876,138065.0
2021-06-02 11:20:00,56.64,56.68,56.63,56.66,189412.0,44.2876,44.3188,44.2798,44.3032,189412.0
2021-06-02 11:25:00,56.66,56.72,56.64,56.65,376398.0,44.3032,44.3501,44.2876,44.2954,376398.0
2021-06-02 11:30:00,56.65,56.67,56.63,56.67,181128.0,44.2954,44.311,44.2798,44.311,181128.0
2021-06-02 11:35:00,56.67,56.67,56.61,56.64,80584.0,44.311,44.311,44.2641,44.2876,80584.0
2021-06-02 11:40:00,56.64,56.69,56.61,56.68,236898.0,44.2876,44.3267,44.2641,44.3188,236898.0
2021-06-02 11:45:00,56.68,56.74,56.67,56.72,114541.0,44.3188,44.3658,44.311,44.3501,114541.0
2021-06-02 11:50:00,56.72,56.73,56.67,56.68,102507.0,44.3501,44.3579,44.311,44.3188,102507.0
2021-06-02 11:55:00,56.68,56.72,56.67,56.71,69947.0,44.3188,44.3501,44.311,44.3423,69947.0
2021-06-02 12:00:00,56.71,56.72,56.68,56.7,72037.0,44.3423,44.3501,44.3188,44.3345,72037.0
2021-06-02 12:05:00,56.7,56.71,56.67,56.69,92978.0,44.3345,44.3423,44.311,44.3267,92978.0
2021-06-02 12:10:00,56.7,56.7,56.66,56.67,51260.0,44.3345,44.3345,44.3032,44.311,51260.0
2021-06-02 12:15:00,56.67,56.69,56.66,56.69,79649.0,44.311,44.3267,44.3032,44.3267,79649.0
2021-06-02 12:20:00,56.69,56.69,56.65,56.67,69778.0,44.3267,44.3267,44.2954,44.311,69778.0
2021-06-02 12:25:00,56.67,56.72,56.66,56.7,110361.0,44.311,44.3501,44.3032,44.3345,110361.0
2021-06-02 12:30:00,56.7,56.71,56.67,56.7,67147.0,44.3345,44.3423,44.311,44.3345,67147.0
2021-06-02 12:35:00,56.7,56.75,56.69,56.75,98038.0,44.3345,44.3736,44.3267,44.3736,98038.0
2021-06-02 12:40:00,56.75,56.78,56.73,56.76,166410.0,44.3736,44.397,44.3579,44.3814,166410.0
2021-06-02 12:45:00,56.76,56.76,56.72,56.75,164617.0,44.3814,44.3814,44.3501,44.3736,164617.0
2021-06-02 12:50:00,56.75,56.75,56.72,56.74,105924.0,44.3736,44.3736,44.3501,44.3658,105924.0
2021-06-02 12:55:00,56.75,56.79,56.74,56.74,137076.0,44.3736,44.4049,44.3658,44.3658,137076.0
2021-06-02 13:00:00,56.73,56.77,56.73,56.76,66573.0,44.3579,44.3892,44.3579,44.3814,66573.0
2021-06-02 13:05:00,56.76,56.78,56.71,56.72,85210.0,44.3814,44.397,44.3423,44.3501,85210.0
2021-06-02 13:10:00,56.72,56.74,56.68,56.74,194897.0,44.3501,44.3658,44.3188,44.3658,194897.0
2021-06-02 13:15:00,56.74,56.78,56.72,56.78,136470.0,44.3658,44.397,44.3501,44.397,136470.0
2021-06-02 13:20:00,56.78,56.84,56.75,56.82,283556.0,44.397,44.444,44.3736,44.4283,283556.0
2021-06-02 13:25:00,56.82,56.82,56.76,56.81,157844.0,44.4283,44.4283,44.3814,44.4205,157844.0
2021-06-02 13:30:00,56.81,56.82,56.76,56.77,77831.0,44.4205,44.4283,44.3814,44.3892,77831.0
2021-06-02 13:35:00,56.78,56.8,56.77,56.78,50060.0,44.397,44.4127,44.3892,44.397,50060.0
2021-06-02 13:40:00,56.78,56.8,56.76,56.77,62744.0,44.397,44.4127,44.3814,44.3892,62744.0
2021-06-02 13:45:00,56.77,56.81,56.76,56.8,97451.0,44.3892,44.4205,44.3814,44.4127,97451.0
2021-06-02 13:50:00,56.81,56.81,56.77,56.78,54346.0,44.4205,44.4205,44.3892,44.397,54346.0
2021-06-02 13:55:00,56.78,56.81,56.77,56.8,99179.0,44.397,44.4205,44.3892,44.4127,99179.0
2021-06-02 14:00:00,56.8,56.82,56.76,56.78,117653.0,44.4127,44.4283,44.3814,44.397,117653.0
2021-06-02 14:05:00,56.78,56.78,56.7,56.7,113804.0,44.397,44.397,44.3345,44.3345,113804.0
2021-06-02 14:10:00,56.7,56.72,56.68,56.69,65903.0,44.3345,44.3501,44.3188,44.3267,65903.0
2021-06-02 14:15:00,56.7,56.72,56.66,56.7,90792.0,44.3345,44.3501,44.3032,44.3345,90792.0
2021-06-02 14:20:00,56.7,56.7,56.67,56.68,65361.0,44.3345,44.3345,44.311,44.3188,65361.0
2021-06-02 14:25:00,56.68,56.68,56.63,56.64,55197.0,44.3188,44.3188,44.2798,44.2876,55197.0
2021-06-02 14:30:00,56.64,56.64,56.63,56.63,46839.0,44.2876,44.2876,44.2798,44.2798,46839.0
2021-06-02 14:35:00,56.63,56.64,56.6,56.61,63307.0,44.2798,44.2876,44.2563,44.2641,63307.0
2021-06-02 14:40:00,56.61,56.61,56.58,56.6,79913.0,44.2641,44.2641,44.2407,44.2563,79913.0
2021-06-02 14:45:00,56.6,56.62,56.58,56.59,71246.0,44.2563,44.2719,44.2407,44.2485,71246.0
2021-06-02 14:50:00,56.6,56.6,56.57,56.59,86492.0,44.2563,44.2563,44.2328,44.2485,86492.0
2021-06-02 14:55:00,56.58,56.6,56.58,56.58,97404.0,44.2407,44.2563,44.2407,44.2407,97404.0
2021-06-02 15:00:00,56.59,56.6,56.57,56.58,81220.0,44.2485,44.2563,44.2328,44.2407,81220.0
2021-06-02 15:05:00,56.59,56.6,56.56,56.57,79455.0,44.2485,44.2563,44.225,44.2328,79455.0
2021-06-02 15:10:00,56.57,56.59,56.56,56.58,88747.0,44.2328,44.2485,44.225,44.2407,88747.0
2021-06-02 15:15:00,56.58,56.59,56.57,56.58,68209.0,44.2407,44.2485,44.2328,44.2407,68209.0
2021-06-02 15:20:00,56.58,56.58,56.55,56.56,161677.0,44.2407,44.2407,44.2172,44.225,161677.0
2021-06-02 15:25:00,56.56,56.58,56.56,56.57,109789.0,44.225,44.2407,44.225,44.2328,109789.0
2021-06-02 15:30:00,56.57,56.58,56.53,56.55,117187.0,44.2328,44.2407,44.2016,44.2172,117187.0
2021-06-02 15:35:00,56.55,56.59,56.54,56.58,134922.0,44.2172,44.2485,44.2094,44.2407,134922.0
2021-06-02 15:40:00,56.58,56.61,56.57,56.59,103536.0,44.2407,44.2641,44.2328,44.2485,103536.0
2021-06-02 15:45:00,56.58,56.61,56.58,56.58,161744.0,44.2407,44.2641,44.2407,44.2407,161744.0
2021-06-02 15:50:00,56.59,56.63,56.57,56.62,230526.0,44.2485,44.2798,44.2328,44.2719,230526.0
2021-06-02 15:55:00,56.61,56.68,56.59,56.66,586795.0,44.2641,44.3188,44.2485,44.3032,586795.0
2021-06-03 09:30:00,56.7,57.1,56.58,56.91,1128841.0,44.3345,44.6473,44.2407,44.4987,1128841.0
2021-06-03 09:35:00,56.91,57.04,56.85,57.01,470817.0,44.4987,44.6003,44.4518,44.5769,470817.0
2021-06-03 09:40:00,57.01,57.1,56.97,56.98,662235.0,44.5769,44.6473,44.5456,44.5534,662235.0
2021-06-03 09:45:00,56.98,57.02,56.87,56.9,188843.0,44.5534,44.5847,44.4674,44.4909,188843.0
2021-06-03 09:50:00,56.9,56.96,56.84,56.91,163516.0,44.4909,44.5378,44.444,44.4987,163516.0
2021-06-03 09:55:00,56.91,56.94,56.85,56.91,118419.0,44.4987,44.5221,44.4518,44.4987,118419.0
2021-06-03 10:00:00,56.9,56.96,56.89,56.91,173435.0,44.4909,44.5378,44.483,44.4987,173435.0
2021-06-03 10:05:00,56.9,57.0,56.9,56.95,195801.0,44.4909,44.5691,44.4909,44.53,195801.0
2021-06-03 10:10:00,56.95,57.06,56.95,56.98,199013.0,44.53,44.616,44.53,44.5534,199013.0
2021-06-03 10:15:00,56.97,57.04,56.97,57.01,125573.0,44.5456,44.6003,44.5456,44.5769,125573.0
2021-06-03 10:20:00,57.02,57.02,56.92,56.95,128180.0,44.5847,44.5847,44.5065,44.53,128180.0
2021-06-03 10:25:00,56.94,56.97,56.87,56.89,176014.0,44.5221,44.5456,44.4674,44.483,176014.0
2021-06-03 10:30:00,56.89,56.9,56.84,56.85,140728.0,44.483,44.4909,44.444,44.4518,140728.0
2021-06-03 10:35:00,56.85,56.91,56.82,56.82,176645.0,44.4518,44.4987,44.4283,44.4283,176645.0
2021-06-03 10:40:00,56.82,56.86,56.8,56.82,136658.0,44.4283,44.4596,44.4127,44.4283,136658.0
2021-06-03 10:45:00,56.81,56.9,56.81,56.89,100844.0,44.4205,44.4909,44.4205,44.483,100844.0
2021-06-03 10:50:00,56.89,56.94,56.89,56.93,93256.0,44.483,44.5221,44.483,44.5143,93256.0
2021-06-03 10:55:00,56.93,56.99,56.92,56.97,216879.0,44.5143,44.5612,44.5065,44.5456,216879.0
2021-06-03 11:00:00,56.97,57.03,56.97,57.03,140920.0,44.5456,44.5925,44.5456,44.5925,140920.0
2021-06-03 11:05:00,57.03,57.16,57.02,57.16,224714.0,44.5925,44.6942,44.5847,44.6942,224714.0
2021-06-03 11:10:00,57.16,57.22,57.15,57.2,326048.0,44.6942,44.7411,44.6863,44.7254,326048.0
2021-06-03 11:15:00,57.2,57.2,57.11,57.13,226918.0,44.7254,44.7254,44.6551,44.6707,226918.0
2021-06-03 11:20:00,57.13,57.19,57.12,57.19,219756.0,44.6707,44.7176,44.6629,44.7176,219756.0
2021-06-03 11:25:00,57.19,57.22,57.18,57.19,142846.0,44.7176,44.7411,44.7098,44.7176,142846.0
2021-06-03 11:30:00,57.19,57.2,57.14,57.15,109960.0,44.7176,44.7254,44.6785,44.6863,109960.0
2021-06-03 11:35:00,57.15,57.18,57.11,57.15,201543.0,44.6863,44.7098,44.6551,44.6863,201543.0
2021-06-03 11:40:00,57.15,57.19,57.15,57.17,201687.0,44.6863,44.7176,44.6863,44.702,201687.0
2021-06-03 11:45:00,57.16,57.17,57.05,57.05,85478.0,44.6942,44.702,44.6082,44.6082,85478.0
2021-06-03 11:50:00,57.05,57.07,57.03,57.07,92776.0,44.6082,44.6238,44.5925,44.6238,92776.0
2021-06-03 11:55:00,57.07,57.08,57.03,57.04,75156.0,44.6238,44.6316,44.5925,44.6003,75156.0
2021-06-03 12:00:00,57.04,57.07,57.03,57.06,77666.0,44.6003,44.6238,44.5925,44.616,77666.0
2021-06-03 12:05:00,57.06,57.09,57.05,57.09,58229.0,44.616,44.6394,44.6082,44.6394,58229.0
2021-06-03 12:10:00,57.1,57.11,57.07,57.08,98986.0,44.6473,44.6551,44.6238,44.6316,98986.0
2021-06-03 12:15:00,57.09,57.12,57.08,57.08,92794.0,44.6394,44.6629,44.6316,44.6316,92794.0
2021-06-03 12:20:00,57.08,57.08,57.02,57.05,84649.0,44.6316,44.6316,44.5847,44.6082,84649.0
2021-06-03 12:25:00,57.04,57.07,57.03,57.05,62766.0,44.6003,44.6238,44.5925,44.6082,62766.0
2021-06-03 12:30:00,57.05,57.08,57.04,57.07,50713.0,44.6082,44.6316,44.6003,44.6238,50713.0
2021-06-03 12:35:00,57.06,57.08,57.05,57.05,49145.0,44.616,44.6316,44.6082,44.6082,49145.0
2021-06-03 12:40:00,57.05,57.08,57.04,57.05,66451.0,44.6082,44.6316,44.6003,44.6082,66451.0
2021-06-03 12:45:00,57.05,57.06,57.03,57.04,70041.0,44.6082,44.616,44.5925,44.6003,70041.0
2021-06-03 12:50:00,57.04,57.04,57.0,57.01,130604.0,44.6003,44.6003,44.5691,44.5769,130604.0
2021-06-03 12:55:00,57.01,57.02,56.97,56.98,101417.0,44.5769,44.5847,44.5456,44.5534,101417.0
2021-06-03 13:00:00,56.99,57.02,56.96,57.0,226623.0,44.5612,44.5847,44.5378,44.5691,226623.0
2021-06-03 13:05:00,57.0,57.04,56.98,57.02,163914.0,44.5691,44.6003,44.5534,44.5847,163914.0
2021-06-03 13:10:00,57.02,57.06,57.0,57.06,107894.0,44.5847,44.616,44.5691,44.616,107894.0
2021-06-03 13:15:00,57.05,57.08,57.02,57.08,73805.0,44.6082,44.6316,44.5847,44.6316,73805.0
2021-06-03 13:20:00,57.08,57.11,57.07,57.11,136849.0,44.6316,44.6551,44.6238,44.6551,136849.0
2021-06-03 13:25:00,57.1,57.12,57.08,57.09,126435.0,44.6473,44.6629,44.6316,44.6394,126435.0
2021-06-03 13:30:00,57.09,57.12,57.08,57.11,80526.0,44.6394,44.6629,44.6316,44.6551,80526.0
2021-06-03 13:35:00,57.1,57.11,57.08,57.11,97470.0,44.6473,44.6551,44.6316,44.6551,97470.0
2021-06-03 13:40:00,57.11,57.13,57.09,57.11,147237.0,44.6551,44.6707,44.6394,44.6551,147237.0
2021-06-03 13:45:00,57.11,57.12,57.05,57.07,113220.0,44.6551,44.6629,44.6082,44.6238,113220.0
2021-06-03 13:50:00,57.08,57.08,57.06,57.08,63813.0,44.6316,44.6316,44.616,44.6316,63813.0
2021-06-03 13:55:00,57.08,57.08,57.02,57.02,59691.0,44.6316,44.6316,44.5847,44.5847,59691.0
2021-06-03 14:00:00,57.03,57.07,57.02,57.04,102888.0,44.5925,44.6238,44.5847,44.6003,102888.0
2021-06-03 14:05:00,57.05,57.05,57.01,57.02,57852.0,44.6082,44.6082,44.5769,44.5847,57852.0
2021-06-03 14:10:00,57.03,57.04,57.01,57.04,58054.0,44.5925,44.6003,44.5769,44.6003,58054.0
2021-06-03 14:15:00,57.03,57.04,57.0,57.02,71948.0,44.5925,44.6003,44.5691,44.5847,71948.0
2021-06-03 14:20:00,57.01,57.02,56.98,56.99,117334.0,44.5769,44.5847,44.5534,44.5612,117334.0
2021-06-03 14:25:00,56.98,56.99,56.97,56.98,56687.0,44.5534,44.5612,44.5456,44.5534,56687.0
2021-06-03 14:30:00,56.97,57.01,56.97,57.01,92318.0,44.5456,44.5769,44.5456,44.5769,92318.0
2021-06-03 14:35:00,57.01,57.03,56.99,57.01,71112.0,44.5769,44.5925,44.5612,44.5769,71112.0
2021-06-03 14:40:00,57.01,57.04,56.99,57.03,67992.0,44.5769,44.6003,44.5612,44.5925,67992.0
2021-06-03 14:45:00,57.03,57.03,56.99,57.0,64902.0,44.5925,44.5925,44.5612,44.5691,64902.0
2021-06-03 14:50:00,56.99,57.01,56.99,57.0,65715.0,44.5612,44.5769,44.5612,44.5691,65715.0
2021-06-03 14:55:00,57.0,57.03,57.0,57.01,54700.0,44.5691,44.5925,44.5691,44.5769,54700.0
2021-06-03 15:00:00,57.01,57.01,56.99,57.0,62418.0,44.5769,44.5769,44.5612,44.5691,62418.0
2021-06-03 15:05:00,57.0,57.0,56.99,57.0,61023.0,44.5691,44.5691,44.5612,44.5691,61023.0
2021-06-03 15:10:00,57.0,57.01,56.97,56.98,98836.0,44.5691,44.5769,44.5456,44.5534,98836.0
2021-06-03 15:15:00,56.98,57.0,56.97,56.98,120916.0,44.5534,44.5691,44.5456,44.5534,120916.0
2021-06-03 15:20:00,56.98,56.99,56.96,56.98,124861.0,44.5534,44.5612,44.5378,44.5534,124861.0
2021-06-03 15:25:00,56.98,57.0,56.97,57.0,85993.0,44.5534,44.5691,44.5456,44.5691,85993.0
2021-06-03 15:30:00,57.0,57.03,56.99,57.02,112845.0,44.5691,44.5925,44.5612,44.5847,112845.0
2021-06-03 15:35:00,57.02,57.07,57.01,57.06,145414.0,44.5847,44.6238,44.5769,44.616,145414.0
2021-06-03 15:40:00,57.05,57.06,57.03,57.04,106655.0,44.6082,44.616,44.5925,44.6003,106655.0
2021-06-03 15:45:00,57.03,57.05,57.02,57.04,162557.0,44.5925,44.6082,44.5847,44.6003,162557.0
2021-06-03 15:50:00,57.03,57.05,57.0,57.01,151137.0,44.5925,44.6082,44.5691,44.5769,151137.0
2021-06-03 15:55:00,57.01,57.03,56.97,56.98,537973.0,44.5769,44.5925,44.5456,44.5534,537973.0
2021-06-04 09:30:00,56.91,57.09,56.89,57.02,539507.0,44.4987,44.6394,44.483,44.5847,539507.0
2021-06-04 09:35:00,57.01,57.06,56.99,57.05,184811.0,44.5769,44.616,44.5612,44.6082,184811.0
2021-06-04 09:40:00,57.04,57.15,57.04,57.12,234809.0,44.6003,44.6863,44.6003,44.6629,234809.0
2021-06-04 09:45:00,57.12,57.13,56.94,56.96,313888.0,44.6629,44.6707,44.5221,44.5378,313888.0
2021-06-04 09:50:00,56.96,57.04,56.93,57.0,136483.0,44.5378,44.6003,44.5143,44.5691,136483.0
2021-06-04 09:55:00,57.01,57.06,56.95,57.0,181298.0,44.5769,44.616,44.53,44.5691,181298.0
2021-06-04 10:00:00,56.99,57.08,56.97,57.05,158354.0,44.5612,44.6316,44.5456,44.6082,158354.0
2021-06-04 10:05:00,57.05,57.13,57.04,57.13,118248.0,44.6082,44.6707,44.6003,44.6707,118248.0
2021-06-04 10:10:00,57.13,57.2,57.12,57.15,126998.0,44.6707,44.7254,44.6629,44.6863,126998.0
2021-06-04 10:15:00,57.15,57.18,57.12,57.16,112984.0,44.6863,44.7098,44.6629,44.6942,112984.0
2021-06-04 10:20:00,57.16,57.17,57.13,57.15,151823.0,44.6942,44.702,44.6707,44.6863,151823.0
2021-06-04 10:25:00,57.14,57.16,57.08,57.09,142793.0,44.6785,44.6942,44.6316,44.6394,142793.0
2021-06-04 10:30:00,57.09,57.17,57.08,57.14,168995.0,44.6394,44.702,44.6316,44.6785,168995.0
2021-06-04 10:35:00,57.14,57.23,57.13,57.2,190734.0,44.6785,44.7489,44.6707,44.7254,190734.0
2021-06-04 10:40:00,57.21,57.26,57.19,57.22,158110.0,44.7333,44.7724,44.7176,44.7411,158110.0
2021-06-04 10:45:00,57.22,57.24,57.2,57.22,112700.0,44.7411,44.7567,44.7254,44.7411,112700.0
2021-06-04 10:50:00,57.22,57.28,57.21,57.27,103365.0,44.7411,44.788,44.7333,44.7802,103365.0
2021-06-04 10:55:00,57.26,57.3,57.26,57.29,104889.0,44.7724,44.8036,44.7724,44.7958,104889.0
2021-06-04 11:00:00,57.29,57.32,57.28,57.32,109640.0,44.7958,44.8193,44.788,44.8193,109640.0
2021-06-04 11:05:00,57.31,57.32,57.27,57.28,65507.0,44.8115,44.8193,44.7802,44.788,65507.0
2021-06-04 11:10:00,57.27,57.31,57.27,57.3,71942.0,44.7802,44.8115,44.7802,44.8036,71942.0
2021-06-04 11:15:00,57.31,57.34,57.29,57.3,104860.0,44.8115,44.8349,44.7958,44.8036,104860.0
2021-06-04 11:20:00,57.3,57.31,57.24,57.27,76969.0,44.8036,44.8115,44.7567,44.7802,76969.0
2021-06-04 11:25:00,57.27,57.27,57.19,57.23,110271.0,44.7802,44.7802,44.7176,44.7489,110271.0
2021-06-04 11:30:00,57.22,57.24,57.18,57.22,81594.0,44.7411,44.7567,44.7098,44.7411,81594.0
2021-06-04 11:35:00,57.23,57.23,57.17,57.19,114876.0,44.7489,44.7489,44.702,44.7176,114876.0
2021-06-04 11:40:00,57.19,57.21,57.16,57.19,72785.0,44.7176,44.7333,44.6942,44.7176,72785.0
2021-06-04 11:45:00,57.2,57.21,57.16,57.19,72427.0,44.7254,44.7333,44.6942,44.7176,72427.0
2021-06-04 11:50:00,57.19,57.2,57.16,57.17,90768.0,44.7176,44.7254,44.6942,44.702,90768.0
2021-06-04 11:55:00,57.17,57.19,57.15,57.18,62560.0,44.702,44.7176,44.6863,44.7098,62560.0
2021-06-04 12:00:00,57.18,57.21,57.17,57.2,130527.0,44.7098,44.7333,44.702,44.7254,130527.0
2021-06-04 12:05:00,57.2,57.23,57.2,57.23,48199.0,44.7254,44.7489,44.7254,44.7489,48199.0
2021-06-04 12:10:00,57.23,57.26,57.22,57.24,77182.0,44.7489,44.7724,44.7411,44.7567,77182.0
2021-06-04 12:15:00,57.25,57.25,57.21,57.23,48712.0,44.7645,44.7645,44.7333,44.7489,48712.0
2021-06-04 12:20:00,57.23,57.23,57.17,57.19,81645.0,44.7489,44.7489,44.702,44.7176,81645.0
2021-06-04 12:25:00,57.18,57.2,57.17,57.18,45144.0,44.7098,44.7254,44.702,44.7098,45144.0
2021-06-04 12:30:00,57.18,57.22,57.18,57.2,97303.0,44.7098,44.7411,44.7098,44.7254,97303.0
2021-06-04 12:35:00,57.21,57.23,57.19,57.22,61056.0,44.7333,44.7489,44.7176,44.7411,61056.0
2021-06-04 12:40:00,57.21,57.24,57.21,57.23,61774.0,44.7333,44.7567,44.7333,44.7489,61774.0
2021-06-04 12:45:00,57.24,57.28,57.23,57.26,188955.0,44.7567,44.788,44.7489,44.7724,188955.0
2021-06-04 12:50:00,57.25,57.26,57.2,57.23,47555.0,44.7645,44.7724,44.7254,44.7489,47555.0
2021-06-04 12:55:00,57.23,57.23,57.19,57.2,57486.0,44.7489,44.7489,44.7176,44.7254,57486.0
2021-06-04 13:00:00,57.2,57.24,57.19,57.2,44047.0,44.7254,44.7567,44.7176,44.7254,44047.0
2021-06-04 13:05:00,57.21,57.22,57.19,57.19,56470.0,44.7333,44.7411,44.7176,44.7176,56470.0
2021-06-04 13:10:00,57.2,57.23,57.19,57.22,91610.0,44.7254,44.7489,44.7176,44.7411,91610.0
2021-06-04 13:15:00,57.22,57.25,57.21,57.23,61899.0,44.7411,44.7645,44.7333,44.7489,61899.0
2021-06-04 13:20:00,57.23,57.24,57.21,57.21,92009.0,44.7489,44.7567,44.7333,44.7333,92009.0
2021-06-04 13:25:00,57.22,57.24,57.2,57.24,173574.0,44.7411,44.7567,44.7254,44.7567,173574.0
2021-06-04 13:30:00,57.23,57.25,57.22,57.25,76645.0,44.7489,44.7645,44.7411,44.7645,76645.0
2021-06-04 13:35:00,57.24,57.29,57.23,57.28,95251.0,44.7567,44.7958,44.7489,44.788,95251.0
2021-06-04 13:40:00,57.29,57.31,57.28,57.3,88597.0,44.7958,44.8115,44.788,44.8036,88597.0
2021-06-04 13:45:00,57.3,57.32,57.28,57.32,98154.0,44.8036,44.8193,44.788,44.8193,98154.0
2021-06-04 13:50:00,57.31,57.32,57.27,57.29,54498.0,44.8115,44.8193,44.7802,44.7958,54498.0
2021-06-04 13:55:00,57.29,57.29,57.27,57.29,55799.0,44.7958,44.7958,44.7802,44.7958,55799.0
2021-06-04 14:00:00,57.29,57.31,57.27,57.29,98169.0,44.7958,44.8115,44.7802,44.7958,98169.0
2021-06-04 14:05:00,57.29,57.3,57.28,57.3,40409.0,44.7958,44.8036,44.788,44.8036,40409.0
2021-06-04 14:10:00,57.29,57.31,57.28,57.31,60615.0,44.7958,44.8115,44.788,44.8115,60615.0
2021-06-04 14:15:00,57.3,57.33,57.3,57.33,87340.0,44.8036,44.8271,44.8036,44.8271,87340.0
2021-06-04 14:20:00,57.33,57.34,57.31,57.32,85922.0,44.8271,44.8349,44.8115,44.8193,85922.0
2021-06-04 14:25:00,57.32,57.33,57.28,57.29,95890.0,44.8193,44.8271,44.788,44.7958,95890.0
2021-06-04 14:30:00,57.28,57.29,57.27,57.28,78957.0,44.788,44.7958,44.7802,44.788,78957.0
2021-06-04 14:35:00,57.29,57.33,57.28,57.32,73610.0,44.7958,44.8271,44.788,44.8193,73610.0
2021-06-04 14:40:00,57.33,57.36,57.32,57.36,165615.0,44.8271,44.8505,44.8193,44.8505,165615.0
2021-06-04 14:45:00,57.36,57.36,57.33,57.34,75481.0,44.8505,44.8505,44.8271,44.8349,75481.0
2021-06-04 14:50:00,57.33,57.35,57.32,57.35,130863.0,44.8271,44.8427,44.8193,44.8427,130863.0
2021-06-04 14:55:00,57.35,57.37,57.33,57.35,139459.0,44.8427,44.8584,44.8271,44.8427,139459.0
2021-06-04 15:00:00,57.35,57.36,57.34,57.36,78817.0,44.8427,44.8505,44.8349,44.8505,78817.0
2021-06-04 15:05:00,57.36,57.37,57.34,57.34,82972.0,44.8505,44.8584,44.8349,44.8349,82972.0
2021-06-04 15:10:00,57.34,57.35,57.31,57.33,83364.0,44.8349,44.8427,44.8115,44.8271,83364.0
2021-06-04 15:15:00,57.33,57.34,57.32,57.32,90082.0,44.8271,44.8349,44.8193,44.8193,90082.0
2021-06-04 15:20:00,57.33,57.34,57.31,57.34,106475.0,44.8271,44.8349,44.8115,44.8349,106475.0
2021-06-04 15:25:00,57.34,57.35,57.33,57.35,116492.0,44.8349,44.8427,44.8271,44.8427,116492.0
2021-06-04 15:30:00,57.35,57.35,57.27,57.29,143512.0,44.8427,44.8427,44.7802,44.7958,143512.0
2021-06-04 15:35:00,57.29,57.29,57.27,57.28,111053.0,44.7958,44.7958,44.7802,44.788,111053.0
2021-06-04 15:40:00,57.29,57.32,57.28,57.31,129142.0,44.7958,44.8193,44.788,44.8115,129142.0
2021-06-04 15:45:00,57.31,57.32,57.29,57.32,276443.0,44.8115,44.8193,44.7958,44.8193,276443.0
2021-06-04 15:50:00,57.32,57.35,57.3,57.35,323153.0,44.8193,44.8427,44.8036,44.8427,323153.0
2021-06-04 15:55:00,57.34,57.35,57.29,57.3,657134.0,44.8349,44.8427,44.7958,44.8036,657134.0
2021-06-07 09:30:00,57.23,57.33,57.12,57.21,496792.0,44.7489,44.8271,44.6629,44.7333,496792.0
2021-06-07 09:35:00,57.21,57.22,57.16,57.17,193488.0,44.7333,44.7411,44.6942,44.702,193488.0
2021-06-07 09:40:00,57.18,57.21,57.15,57.17,147986.0,44.7098,44.7333,44.6863,44.702,147986.0
2021-06-07 09:45:00,57.17,57.2,57.15,57.17,133250.0,44.702,44.7254,44.6863,44.702,133250.0
2021-06-07 09:50:00,57.17,57.25,57.15,57.22,179467.0,44.702,44.7645,44.6863,44.7411,179467.0
2021-06-07 09:55:00,57.23,57.24,57.16,57.16,117193.0,44.7489,44.7567,44.6942,44.6942,117193.0
2021-06-07 10:00:00,57.17,57.2,57.15,57.19,175615.0,44.702,44.7254,44.6863,44.7176,175615.0
2021-06-07 10:05:00,57.18,57.19,57.11,57.12,82499.0,44.7098,44.7176,44.6551,44.6629,82499.0
2021-06-07 10:10:00,57.13,57.17,57.12,57.15,96109.0,44.6707,44.702,44.6629,44.6863,96109.0
2021-06-07 10:15:00,57.15,57.21,57.15,57.21,65395.0,44.6863,44.7333,44.6863,44.7333,65395.0
2021-06-07 10:20:00,57.21,57.21,57.16,57.17,144480.0,44.7333,44.7333,44.6942,44.702,144480.0
2021-06-07 10:25:00,57.16,57.19,57.12,57.13,89860.0,44.6942,44.7176,44.6629,44.6707,89860.0
2021-06-07 10:30:00,57.13,57.17,57.11,57.14,125617.0,44.6707,44.702,44.6551,44.6785,125617.0
2021-06-07 10:35:00,57.15,57.19,57.13,57.17,88177.0,44.6863,44.7176,44.6707,44.702,88177.0
2021-06-07 10:40:00,57.17,57.17,57.13,57.14,113911.0,44.702,44.702,44.6707,44.6785,113911.0
2021-06-07 10:45:00,57.14,57.16,57.09,57.1,89717.0,44.6785,44.6942,44.6394,44.6473,89717.0
2021-06-07 10:50:00,57.1,57.12,57.07,57.11,152264.0,44.6473,44.6629,44.6238,44.6551,152264.0
2021-06-07 10:55:00,57.12,57.14,57.1,57.12,145338.0,44.6629,44.6785,44.6473,44.6629,145338.0
2021-06-07 11:00:00,57.13,57.17,57.12,57.16,123115.0,44.6707,44.702,44.6629,44.6942,123115.0
2021-06-07 11:05:00,57.17,57.17,57.13,57.15,59019.0,44.702,44.702,44.6707,44.6863,59019.0
2021-06-07 11:10:00,57.15,57.15,57.11,57.12,75229.0,44.6863,44.6863,44.6551,44.6629,75229.0
2021-06-07 11:15:00,57.12,57.17,57.11,57.17,77755.0,44.6629,44.702,44.6551,44.702,77755.0
2021-06-07 11:20:00,57.17,57.17,57.12,57.13,75294.0,44.702,44.702,44.6629,44.6707,75294.0
2021-06-07 11:25:00,57.14,57.14,57.11,57.12,53882.0,44.6785,44.6785,44.6551,44.6629,53882.0
2021-06-07 11:30:00,57.12,57.13,57.09,57.1,82270.0,44.6629,44.6707,44.6394,44.6473,82270.0
2021-06-07 11:35:00,57.09,57.12,57.09,57.09,67369.0,44.6394,44.6629,44.6394,44.6394,67369.0
2021-06-07 11:40:00,57.09,57.12,57.09,57.11,87542.0,44.6394,44.6629,44.6394,44.6551,87542.0
2021-06-07 11:45:00,57.11,57.14,57.1,57.13,81303.0,44.6551,44.6785,44.6473,44.6707,81303.0
2021-06-07 11:50:00,57.13,57.14,57.11,57.12,98121.0,44.6707,44.6785,44.6551,44.6629,98121.0
2021-06-07 11:55:00,57.12,57.15,57.11,57.14,97086.0,44.6629,44.6863,44.6551,44.6785,97086.0
2021-06-07 12:00:00,57.14,57.14,57.11,57.11,86249.0,44.6785,44.6785,44.6551,44.6551,86249.0
2021-06-07 12:05:00,57.12,57.14,57.11,57.14,74181.0,44.6629,44.6785,44.6551,44.6785,74181.0
2021-06-07 12:10:00,57.14,57.15,57.13,57.15,53450.0,44.6785,44.6863,44.6707,44.6863,53450.0
2021-06-07 12:15:00,57.14,57.15,57.12,57.14,79680.0,44.6785,44.6863,44.6629,44.6785,79680.0
2021-06-07 12:20:00,57.14,57.15,57.12,57.13,51867.0,44.6785,44.6863,44.6629,44.6707,51867.0
2021-06-07 12:25:00,57.13,57.15,57.11,57.14,58292.0,44.6707,44.6863,44.6551,44.6785,58292.0
2021-06-07 12:30:00,57.14,57.15,57.12,57.14,78752.0,44.6785,44.6863,44.6629,44.6785,78752.0
2021-06-07 12:35:00,57.14,57.15,57.13,57.14,59633.0,44.6785,44.6863,44.6707,44.6785,59633.0
2021-06-07 12:40:00,57.15,57.15,57.13,57.15,60077.0,44.6863,44.6863,44.6707,44.6863,60077.0
2021-06-07 12:45:00,57.15,57.16,57.14,57.15,58745.0,44.6863,44.6942,44.6785,44.6863,58745.0
2021-06-07 12:50:00,57.15,57.16,57.14,57.15,60319.0,44.6863,44.6942,44.6785,44.6863,60319.0
2021-06-07 12:55:00,57.15,57.16,57.13,57.16,79195.0,44.6863,44.6942,44.6707,44.6942,79195.0
2021-06-07 13:00:00,57.16,57.17,57.13,57.14,50774.0,44.6942,44.702,44.6707,44.6785,50774.0
2021-06-07 13:05:00,57.14,57.16,57.13,57.16,94838.0,44.6785,44.6942,44.6707,44.6942,94838.0
2021-06-07 13:10:00,57.16,57.19,57.15,57.18,84232.0,44.6942,44.7176,44.6863,44.7098,84232.0
2021-06-07 13:15:00,57.18,57.19,57.16,57.18,65883.0,44.7098,44.7176,44.6942,44.7098,65883.0
2021-06-07 13:20:00,57.18,57.21,57.17,57.21,76893.0,44.7098,44.7333,44.702,44.7333,76893.0
2021-06-07 13:25:00,57.2,57.23,57.19,57.22,161004.0,44.7254,44.7489,44.7176,44.7411,161004.0
2021-06-07 13:30:00,57.22,57.25,57.22,57.24,72121.0,44.7411,44.7645,44.7411,44.7567,72121.0
2021-06-07 13:35:00,57.25,57.25,57.22,57.25,126686.0,44.7645,44.7645,44.7411,44.7645,126686.0
2021-06-07 13:40:00,57.25,57.26,57.2,57.22,80405.0,44.7645,44.7724,44.7254,44.7411,80405.0
2021-06-07 13:45:00,57.22,57.23,57.21,57.23,147039.0,44.7411,44.7489,44.7333,44.7489,147039.0
2021-06-07 13:50:00,57.23,57.24,57.22,57.23,59641.0,44.7489,44.7567,44.7411,44.7489,59641.0
2021-06-07 13:55:00,57.22,57.24,57.22,57.23,58747.0,44.7411,44.7567,44.7411,44.7489,58747.0
2021-06-07 14:00:00,57.23,57.24,57.2,57.21,161277.0,44.7489,44.7567,44.7254,44.7333,161277.0
2021-06-07 14:05:00,57.22,57.23,57.2,57.22,84274.0,44.7411,44.7489,44.7254,44.7411,84274.0
2021-06-07 14:10:00,57.23,57.25,57.22,57.23,101162.0,44.7489,44.7645,44.7411,44.7489,101162.0
2021-06-07 14:15:00,57.23,57.26,57.23,57.23,54928.0,44.7489,44.7724,44.7489,44.7489,54928.0
2021-06-07 14:20:00,57.23,57.25,57.23,57.24,50983.0,44.7489,44.7645,44.7489,44.7567,50983.0
2021-06-07 14:25:00,57.25,57.27,57.24,57.26,65473.0,44.7645,44.7802,44.7567,44.7724,65473.0
2021-06-07 14:30:00,57.26,57.27,57.25,57.25,52508.0,44.7724,44.7802,44.7645,44.7645,52508.0
2021-06-07 14:35:00,57.26,57.28,57.25,57.26,69803.0,44.7724,44.788,44.7645,44.7724,69803.0
2021-06-07 14:40:00,57.26,57.28,57.25,57.28,55375.0,44.7724,44.788,44.7645,44.788,55375.0
2021-06-07 14:45:00,57.27,57.3,57.27,57.29,84842.0,44.7802,44.8036,44.7802,44.7958,84842.0
2021-06-07 14:50:00,57.29,57.3,57.28,57.3,59437.0,44.7958,44.8036,44.788,44.8036,59437.0
2021-06-07 14:55:00,57.3,57.31,57.27,57.3,118117.0,44.8036,44.8115,44.7802,44.8036,118117.0
2021-06-07 15:00:00,57.3,57.31,57.29,57.3,87200.0,44.8036,44.8115,44.7958,44.8036,87200.0
2021-06-07 15:05:00,57.3,57.31,57.29,57.3,56854.0,44.8036,44.8115,44.7958,44.8036,56854.0
2021-06-07 15:10:00,57.3,57.32,57.29,57.32,169924.0,44.8036,44.8193,44.7958,44.8193,169924.0
2021-06-07 15:15:00,57.31,57.32,57.27,57.29,218878.0,44.8115,44.8193,44.7802,44.7958,218878.0
2021-06-07 15:20:00,57.28,57.29,57.23,57.27,218777.0,44.788,44.7958,44.7489,44.7802,218777.0
2021-06-07 15:25:00,57.26,57.27,57.24,57.25,135444.0,44.7724,44.7802,44.7567,44.7645,135444.0
2021-06-07 15:30:00,57.25,57.25,57.22,57.23,91950.0,44.7645,44.7645,44.7411,44.7489,91950.0
2021-06-07 15:35:00,57.22,57.24,57.21,57.21,107127.0,44.7411,44.7567,44.7333,44.7333,107127.0
2021-06-07 15:40:00,57.21,57.24,57.21,57.23,153079.0,44.7333,44.7567,44.7333,44.7489,153079.0
2021-06-07 15:45:00,57.23,57.26,57.22,57.24,207277.0,44.7489,44.7724,44.7411,44.7567,207277.0
2021-06-07 15:50:00,57.24,57.26,57.22,57.26,255454.0,44.7567,44.7724,44.7411,44.7724,255454.0
2021-06-07 15:55:00,57.26,57.28,57.18,57.19,688491.0,44.7724,44.788,44.7098,44.7176,688491.0
2021-06-08 09:30:00,57.15,57.25,56.98,57.05,583194.0,44.6863,44.7645,44.5534,44.6082,583194.0
2021-06-08 09:35:00,57.05,57.08,57.02,57.07,473240.0,44.6082,44.6316,44.5847,44.6238,473240.0
2021-06-08 09:40:00,57.07,57.11,56.99,57.02,217063.0,44.6238,44.6551,44.5612,44.5847,217063.0
2021-06-08 09:45:00,57.02,57.06,57.0,57.01,267090.0,44.5847,44.616,44.5691,44.5769,267090.0
2021-06-08 09:50:00,57.01,57.04,56.94,56.96,294489.0,44.5769,44.6003,44.5221,44.5378,294489.0
2021-06-08 09:55:00,56.95,56.97,56.92,56.92,196568.0,44.53,44.5456,44.5065,44.5065,196568.0
2021-06-08 10:00:00,56.93,56.93,56.84,56.92,241056.0,44.5143,44.5143,44.444,44.5065,241056.0
2021-06-08 10:05:00,56.93,56.97,56.89,56.89,324709.0,44.5143,44.5456,44.483,44.483,324709.0
2021-06-08 10:10:00,56.88,56.92,56.85,56.86,229403.0,44.4752,44.5065,44.4518,44.4596,229403.0
2021-06-08 10:15:00,56.86,56.87,56.79,56.8,262586.0,44.4596,44.4674,44.4049,44.4127,262586.0
2021-06-08 10:20:00,56.8,56.85,56.79,56.83,139174.0,44.4127,44.4518,44.4049,44.4361,139174.0
2021-06-08 10:25:00,56.83,56.83,56.8,56.83,88040.0,44.4361,44.4361,44.4127,44.4361,88040.0
2021-06-08 10:30:00,56.83,56.86,56.81,56.84,121114.0,44.4361,44.4596,44.4205,44.444,121114.0
2021-06-08 10:35:00,56.84,56.85,56.82,56.84,126853.0,44.444,44.4518,44.4283,44.444,126853.0
2021-06-08 10:40:00,56.84,56.94,56.83,56.94,142172.0,44.444,44.5221,44.4361,44.5221,142172.0
2021-06-08 10:45:00,56.94,56.95,56.9,56.95,157841.0,44.5221,44.53,44.4909,44.53,157841.0
2021-06-08 10:50:00,56.95,57.0,56.93,56.98,142711.0,44.53,44.5691,44.5143,44.5534,142711.0
2021-06-08 10:55:00,56.98,57.0,56.96,57.0,120717.0,44.5534,44.5691,44.5378,44.5691,120717.0
2021-06-08 11:00:00,57.0,57.03,56.98,57.02,198863.0,44.5691,44.5925,44.5534,44.5847,198863.0
2021-06-08 11:05:00,57.02,57.04,56.99,57.01,123589.0,44.5847,44.6003,44.5612,44.5769,123589.0
2021-06-08 11:10:00,57.01,57.01,56.94,56.96,190958.0,44.5769,44.5769,44.5221,44.5378,190958.0
2021-06-08 11:15:00,56.95,56.96,56.88,56.94,462365.0,44.53,44.5378,44.4752,44.5221,462365.0
2021-06-08 11:20:00,56.94,56.96,56.89,56.91,182117.0,44.5221,44.5378,44.483,44.4987,182117.0
2021-06-08 11:25:00,56.91,56.93,56.88,56.89,237487.0,44.4987,44.5143,44.4752,44.483,237487.0
2021-06-08 11:30:00,56.88,56.92,56.87,56.88,134468.0,44.4752,44.5065,44.4674,44.4752,134468.0
2021-06-08 11:35:00,56.89,56.91,56.88,56.9,113778.0,44.483,44.4987,44.4752,44.4909,113778.0
2021-06-08 11:40:00,56.9,56.96,56.89,56.95,143523.0,44.4909,44.5378,44.483,44.53,143523.0
2021-06-08 11:45:00,56.95,56.96,56.94,56.95,82311.0,44.53,44.5378,44.5221,44.53,82311.0
2021-06-08 11:50:00,56.96,56.97,56.93,56.95,124108.0,44.5378,44.5456,44.5143,44.53,124108.0
2021-06-08 11:55:00,56.95,56.99,56.94,56.98,107508.0,44.53,44.5612,44.5221,44.5534,107508.0
2021-06-08 12:00:00,56.99,57.01,56.97,56.98,121445.0,44.5612,44.5769,44.5456,44.5534,121445.0
2021-06-08 12:05:00,56.98,56.99,56.97,56.99,117560.0,44.5534,44.5612,44.5456,44.5612,117560.0
2021-06-08 12:10:00,56.98,57.0,56.97,56.99,73573.0,44.5534,44.5691,44.5456,44.5612,73573.0
2021-06-08 12:15:00,57.0,57.01,56.98,57.0,80487.0,44.5691,44.5769,44.5534,44.5691,80487.0
2021-06-08 12:20:00,57.01,57.01,56.99,57.0,68267.0,44.5769,44.5769,44.5612,44.5691,68267.0
2021-06-08 12:25:00,57.0,57.02,56.99,57.0,138826.0,44.5691,44.5847,44.5612,44.5691,138826.0
2021-06-08 12:30:00,57.0,57.02,56.99,57.0,154526.0,44.5691,44.5847,44.5612,44.5691,154526.0
2021-06-08 12:35:00,57.0,57.01,56.98,57.0,102219.0,44.5691,44.5769,44.5534,44.5691,102219.0
2021-06-08 12:40:00,57.0,57.02,56.99,57.02,98190.0,44.5691,44.5847,44.5612,44.5847,98190.0
2021-06-08 12:45:00,57.02,57.03,57.0,57.01,95342.0,44.5847,44.5925,44.5691,44.5769,95342.0
2021-06-08 12:50:00,57.01,57.01,56.98,56.99,85270.0,44.5769,44.5769,44.5534,44.5612,85270.0
2021-06-08 12:55:00,56.98,57.01,56.97,57.01,141927.0,44.5534,44.5769,44.5456,44.5769,141927.0
2021-06-08 13:00:00,57.01,57.05,57.0,57.04,104085.0,44.5769,44.6082,44.5691,44.6003,104085.0
2021-06-08 13:05:00,57.04,57.07,57.03,57.06,81747.0,44.6003,44.6238,44.5925,44.616,81747.0
2021-06-08 13:10:00,57.07,57.07,56.99,57.0,335835.0,44.6238,44.6238,44.5612,44.5691,335835.0
2021-06-08 13:15:00,57.01,57.01,56.99,57.01,110118.0,44.5769,44.5769,44.5612,44.5769,110118.0
2021-06-08 13:20:00,57.01,57.01,56.97,56.97,258225.0,44.5769,44.5769,44.5456,44.5456,258225.0
2021-06-08 13:25:00,56.98,57.0,56.97,57.0,71778.0,44.5534,44.5691,44.5456,44.5691,71778.0
2021-06-08 13:30:00,57.0,57.01,56.98,57.0,119295.0,44.5691,44.5769,44.5534,44.5691,119295.0
2021-06-08 13:35:00,57.01,57.03,56.99,57.03,154666.0,44.5769,44.5925,44.5612,44.5925,154666.0
2021-06-08 13:40:00,57.03,57.03,57.02,57.03,99008.0,44.5925,44.5925,44.5847,44.5925,99008.0
2021-06-08 13:45:00,57.03,57.05,57.0,57.05,122039.0,44.5925,44.6082,44.5691,44.6082,122039.0
2021-06-08 13:50:00,57.05,57.06,57.02,57.05,97530.0,44.6082,44.616,44.5847,44.6082,97530.0
2021-06-08 13:55:00,57.04,57.09,57.03,57.08,139525.0,44.6003,44.6394,44.5925,44.6316,139525.0
2021-06-08 14:00:00,57.07,57.09,57.05,57.06,88257.0,44.6238,44.6394,44.6082,44.616,88257.0
2021-06-08 14:05:00,57.07,57.08,57.04,57.07,66189.0,44.6238,44.6316,44.6003,44.6238,66189.0
2021-06-08 14:10:00,57.07,57.11,57.05,57.11,101528.0,44.6238,44.6551,44.6082,44.6551,101528.0
2021-06-08 14:15:00,57.11,57.13,57.09,57.11,81225.0,44.6551,44.6707,44.6394,44.6551,81225.0
2021-06-08 14:20:00,57.11,57.13,57.1,57.13,116078.0,44.6551,44.6707,44.6473,44.6707,116078.0
2021-06-08 14:25:00,57.13,57.16,57.12,57.15,88580.0,44.6707,44.6942,44.6629,44.6863,88580.0
2021-06-08 14:30:00,57.15,57.16,57.12,57.14,68506.0,44.6863,44.6942,44.6629,44.6785,68506.0
2021-06-08 14:35:00,57.14,57.15,57.12,57.14,85859.0,44.6785,44.6863,44.6629,44.6785,85859.0
2021-06-08 14:40:00,57.14,57.15,57.1,57.12,58736.0,44.6785,44.6863,44.6473,44.6629,58736.0
2021-06-08 14:45:00,57.12,57.14,57.11,57.14,71580.0,44.6629,44.6785,44.6551,44.6785,71580.0
2021-06-08 14:50:00,57.14,57.14,57.11,57.13,42183.0,44.6785,44.6785,44.6551,44.6707,42183.0
2021-06-08 14:55:00,57.13,57.15,57.12,57.13,78046.0,44.6707,44.6863,44.6629,44.6707,78046.0
2021-06-08 15:00:00,57.12,57.17,57.12,57.17,63645.0,44.6629,44.702,44.6629,44.702,63645.0
2021-06-08 15:05:00,57.17,57.17,57.12,57.14,81579.0,44.702,44.702,44.6629,44.6785,81579.0
2021-06-08 15:10:00,57.14,57.14,57.12,57.14,97602.0,44.6785,44.6785,44.6629,44.6785,97602.0
2021-06-08 15:15:00,57.14,57.14,57.12,57.13,83377.0,44.6785,44.6785,44.6629,44.6707,83377.0
2021-06-08 15:20:00,57.14,57.15,57.12,57.13,109910.0,44.6785,44.6863,44.6629,44.6707,109910.0
2021-06-08 15:25:00,57.13,57.17,57.12,57.16,112886.0,44.6707,44.702,44.6629,44.6942,112886.0
2021-06-08 15:30:00,57.17,57.17,57.13,57.13,180227.0,44.702,44.702,44.6707,44.6707,180227.0
2021-06-08 15:35:00,57.13,57.15,57.11,57.12,163303.0,44.6707,44.6863,44.6551,44.6629,163303.0
2021-06-08 15:40:00,57.13,57.22,57.12,57.2,204961.0,44.6707,44.7411,44.6629,44.7254,204961.0
2021-06-08 15:45:00,57.2,57.24,57.19,57.23,170689.0,44.7254,44.7567,44.7176,44.7489,170689.0
2021-06-08 15:50:00,57.23,57.24,57.19,57.2,289652.0,44.7489,44.7567,44.7176,44.7254,289652.0
2021-06-08 15:55:00,57.2,57.2,57.15,57.15,517582.0,44.7254,44.7254,44.6863,44.6863,517582.0
2021-06-09 09:30:00,57.15,57.34,57.08,57.28,375193.0,44.6863,44.8349,44.6316,44.788,375193.0
2021-06-09 09:35:00,57.28,57.33,57.26,57.32,125119.0,44.788,44.8271,44.7724,44.8193,125119.0
2021-06-09 09:40:00,57.32,57.44,57.3,57.37,137848.0,44.8193,44.9131,44.8036,44.8584,137848.0
2021-06-09 09:45:00,57.37,57.38,57.27,57.38,150103.0,44.8584,44.8662,44.7802,44.8662,150103.0
2021-06-09 09:50:00,57.38,57.53,57.37,57.52,252298.0,44.8662,44.9835,44.8584,44.9757,252298.0
2021-06-09 09:55:00,57.52,57.53,57.45,57.46,160993.0,44.9757,44.9835,44.9209,44.9287,160993.0
2021-06-09 10:00:00,57.46,57.49,57.36,57.37,195743.0,44.9287,44.9522,44.8505,44.8584,195743.0
2021-06-09 10:05:00,57.38,57.38,57.28,57.3,194642.0,44.8662,44.8662,44.788,44.8036,194642.0
2021-06-09 10:10:00,57.3,57.36,57.3,57.36,89838.0,44.8036,44.8505,44.8036,44.8505,89838.0
2021-06-09 10:15:00,57.36,57.42,57.32,57.4,96992.0,44.8505,44.8975,44.8193,44.8818,96992.0
2021-06-09 10:20:00,57.4,57.41,57.33,57.35,73381.0,44.8818,44.8896,44.8271,44.8427,73381.0
2021-06-09 10:25:00,57.35,57.4,57.33,57.39,76973.0,44.8427,44.8818,44.8271,44.874,76973.0
2021-06-09 10:30:00,57.39,57.45,57.37,57.43,78277.0,44.874,44.9209,44.8584,44.9053,78277.0
2021-06-09 10:35:00,57.44,57.47,57.4,57.41,105448.0,44.9131,44.9366,44.8818,44.8896,105448.0
2021-06-09 10:40:00,57.42,57.43,57.33,57.34,96095.0,44.8975,44.9053,44.8271,44.8349,96095.0
2021-06-09 10:45:00,57.35,57.41,57.35,57.39,64422.0,44.8427,44.8896,44.8427,44.874,64422.0
2021-06-09 10:50:00,57.39,57.44,57.36,57.43,68740.0,44.874,44.9131,44.8505,44.9053,68740.0
2021-06-09 10:55:00,57.43,57.46,57.42,57.44,60327.0,44.9053,44.9287,44.8975,44.9131,60327.0
2021-06-09 11:00:00,57.45,57.45,57.41,57.42,59936.0,44.9209,44.9209,44.8896,44.8975,59936.0
2021-06-09 11:05:00,57.43,57.45,57.4,57.44,117796.0,44.9053,44.9209,44.8818,44.9131,117796.0
2021-06-09 11:10:00,57.44,57.47,57.43,57.46,64173.0,44.9131,44.9366,44.9053,44.9287,64173.0
2021-06-09 11:15:00,57.46,57.47,57.43,57.45,100804.0,44.9287,44.9366,44.9053,44.9209,100804.0
2021-06-09 11:20:00,57.45,57.46,57.41,57.44,137610.0,44.9209,44.9287,44.8896,44.9131,137610.0
2021-06-09 11:25:00,57.43,57.45,57.41,57.44,68020.0,44.9053,44.9209,44.8896,44.9131,68020.0
2021-06-09 11:30:00,57.44,57.45,57.41,57.43,65451.0,44.9131,44.9209,44.8896,44.9053,65451.0
2021-06-09 11:35:00,57.43,57.46,57.42,57.46,60335.0,44.9053,44.9287,44.8975,44.9287,60335.0
2021-06-09 11:40:00,57.46,57.48,57.44,57.44,103228.0,44.9287,44.9444,44.9131,44.9131,103228.0
2021-06-09 11:45:00,57.45,57.45,57.42,57.44,65425.0,44.9209,44.9209,44.8975,44.9131,65425.0
2021-06-09 11:50:00,57.44,57.47,57.44,57.47,57549.0,44.9131,44.9366,44.9131,44.9366,57549.0
2021-06-09 11:55:00,57.47,57.5,57.44,57.48,150322.0,44.9366,44.96,44.9131,44.9444,150322.0
2021-06-09 12:00:00,57.49,57.5,57.47,57.47,73143.0,44.9522,44.96,44.9366,44.9366,73143.0
2021-06-09 12:05:00,57.48,57.5,57.47,57.48,132451.0,44.9444,44.96,44.9366,44.9444,132451.0
2021-06-09 12:10:00,57.48,57.49,57.42,57.45,94266.0,44.9444,44.9522,44.8975,44.9209,94266.0
2021-06-09 12:15:00,57.45,57.46,57.42,57.43,68771.0,44.9209,44.9287,44.8975,44.9053,68771.0
2021-06-09 12:20:00,57.44,57.46,57.43,57.46,69049.0,44.9131,44.9287,44.9053,44.9287,69049.0
2021-06-09 12:25:00,57.46,57.47,57.45,57.46,70081.0,44.9287,44.9366,44.9209,44.9287,70081.0
2021-06-09 12:30:00,57.46,57.48,57.45,57.48,74396.0,44.9287,44.9444,44.9209,44.9444,74396.0
2021-06-09 12:35:00,57.48,57.48,57.45,57.46,84803.0,44.9444,44.9444,44.9209,44.9287,84803.0
2021-06-09 12:40:00,57.46,57.47,57.44,57.44,84287.0,44.9287,44.9366,44.9131,44.9131,84287.0
2021-06-09 12:45:00,57.43,57.44,57.4,57.42,38150.0,44.9053,44.9131,44.8818,44.8975,38150.0
2021-06-09 12:50:00,57.42,57.42,57.39,57.41,52886.0,44.8975,44.8975,44.874,44.8896,52886.0
2021-06-09 12:55:00,57.42,57.42,57.36,57.36,82300.0,44.8975,44.8975,44.8505,44.8505,82300.0
2021-06-09 13:00:00,57.37,57.37,57.3,57.31,128495.0,44.8584,44.8584,44.8036,44.8115,128495.0
2021-06-09 13:05:00,57.31,57.32,57.29,57.31,95999.0,44.8115,44.8193,44.7958,44.8115,95999.0
2021-06-09 13:10:00,57.31,57.33,57.29,57.32,110709.0,44.8115,44.8271,44.7958,44.8193,110709.0
2021-06-09 13:15:00,57.32,57.36,57.31,57.35,78250.0,44.8193,44.8505,44.8115,44.8427,78250.0
2021-06-09 13:20:00,57.35,57.36,57.34,57.36,74412.0,44.8427,44.8505,44.8349,44.8505,74412.0
2021-06-09 13:25:00,57.35,57.35,57.32,57.34,61311.0,44.8427,44.8427,44.8193,44.8349,61311.0
2021-06-09 13:30:00,57.34,57.36,57.3,57.3,92205.0,44.8349,44.8505,44.8036,44.8036,92205.0
2021-06-09 13:35:00,57.31,57.32,57.27,57.29,106713.0,44.8115,44.8193,44.7802,44.7958,106713.0
2021-06-09 13:40:00,57.29,57.33,57.28,57.32,67325.0,44.7958,44.8271,44.788,44.8193,67325.0
2021-06-09 13:45:00,57.31,57.33,57.3,57.32,65733.0,44.8115,44.8271,44.8036,44.8193,65733.0
2021-06-09 13:50:00,57.33,57.33,57.29,57.3,75603.0,44.8271,44.8271,44.7958,44.8036,75603.0
2021-06-09 13:55:00,57.3,57.3,57.27,57.28,88746.0,44.8036,44.8036,44.7802,44.788,88746.0
2021-06-09 14:00:00,57.28,57.29,57.25,57.26,75195.0,44.788,44.7958,44.7645,44.7724,75195.0
2021-06-09 14:05:00,57.26,57.26,57.22,57.23,88111.0,44.7724,44.7724,44.7411,44.7489,88111.0
2021-06-09 14:10:00,57.23,57.26,57.23,57.26,76663.0,44.7489,44.7724,44.7489,44.7724,76663.0
2021-06-09 14:15:00,57.25,57.26,57.23,57.25,51973.0,44.7645,44.7724,44.7489,44.7645,51973.0
2021-06-09 14:20:00,57.26,57.26,57.22,57.23,77793.0,44.7724,44.7724,44.7411,44.7489,77793.0
2021-06-09 14:25:00,57.23,57.25,57.22,57.25,163041.0,44.7489,44.7645,44.7411,44.7645,163041.0
2021-06-09 14:30:00,57.25,57.25,57.23,57.23,108565.0,44.7645,44.7645,44.7489,44.7489,108565.0
2021-06-09 14:35:00,57.24,57.25,57.19,57.2,202066.0,44.7567,44.7645,44.7176,44.7254,202066.0
2021-06-09 14:40:00,57.19,57.21,57.18,57.19,122358.0,44.7176,44.7333,44.7098,44.7176,122358.0
2021-06-09 14:45:00,57.18,57.2,57.17,57.19,79130.0,44.7098,44.7254,44.702,44.7176,79130.0
2021-06-09 14:50:00,57.18,57.19,57.16,57.16,127597.0,44.7098,44.7176,44.6942,44.6942,127597.0
2021-06-09 14:55:00,57.16,57.19,57.15,57.17,92154.0,44.6942,44.7176,44.6863,44.702,92154.0
2021-06-09 15:00:00,57.18,57.18,57.13,57.13,132509.0,44.7098,44.7098,44.6707,44.6707,132509.0
2021-06-09 15:05:00,57.13,57.15,57.1,57.1,209130.0,44.6707,44.6863,44.6473,44.6473,209130.0
2021-06-09 15:10:00,57.11,57.12,57.08,57.08,170352.0,44.6551,44.6629,44.6316,44.6316,170352.0
2021-06-09 15:15:00,57.09,57.1,57.06,57.1,229122.0,44.6394,44.6473,44.616,44.6473,229122.0
2021-06-09 15:20:00,57.1,57.11,57.09,57.1,83567.0,44.6473,44.6551,44.6394,44.6473,83567.0
2021-06-09 15:25:00,57.1,57.14,57.08,57.13,110430.0,44.6473,44.6785,44.6316,44.6707,110430.0
2021-06-09 15:30:00,57.13,57.15,57.09,57.14,304987.0,44.6707,44.6863,44.6394,44.6785,304987.0
2021-06-09 15:35:00,57.14,57.16,57.13,57.15,188896.0,44.6785,44.6942,44.6707,44.6863,188896.0
2021-06-09 15:40:00,57.15,57.17,57.13,57.17,179093.0,44.6863,44.702,44.6707,44.702,179093.0
2021-06-09 15:45:00,57.17,57.19,57.12,57.14,211031.0,44.702,44.7176,44.6629,44.6785,211031.0
2021-06-09 15:50:00,57.14,57.17,57.12,57.14,315605.0,44.6785,44.702,44.6629,44.6785,315605.0
2021-06-09 15:55:00,57.14,57.16,57.01,57.05,805198.0,44.6785,44.6942,44.5769,44.6082,805198.0
2021-06-10 09:30:00,57.33,57.35,57.22,57.3,520296.0,44.8271,44.8427,44.7411,44.8036,520296.0
2021-06-10 09:35:00,57.3,57.35,57.28,57.32,236106.0,44.8036,44.8427,44.788,44.8193,236106.0
2021-06-10 09:40:00,57.32,57.37,57.29,57.3,238023.0,44.8193,44.8584,44.7958,44.8036,238023.0
2021-06-10 09:45:00,57.31,57.34,57.24,57.34,173082.0,44.8115,44.8349,44.7567,44.8349,173082.0
2021-06-10 09:50:00,57.34,57.38,57.32,57.35,157015.0,44.8349,44.8662,44.8193,44.8427,157015.0
2021-06-10 09:55:00,57.36,57.4,57.28,57.37,173138.0,44.8505,44.8818,44.788,44.8584,173138.0
2021-06-10 10:00:00,57.37,57.44,57.36,57.43,159881.0,44.8584,44.9131,44.8505,44.9053,159881.0
2021-06-10 10:05:00,57.43,57.44,57.36,57.39,56991.0,44.9053,44.9131,44.8505,44.874,56991.0
2021-06-10 10:10:00,57.39,57.41,57.36,57.4,184085.0,44.874,44.8896,44.8505,44.8818,184085.0
2021-06-10 10:15:00,57.4,57.42,57.34,57.38,123942.0,44.8818,44.8975,44.8349,44.8662,123942.0
2021-06-10 10:20:00,57.38,57.4,57.38,57.4,97707.0,44.8662,44.8818,44.8662,44.8818,97707.0
2021-06-10 10:25:00,57.39,57.41,57.37,57.4,91292.0,44.874,44.8896,44.8584,44.8818,91292.0
2021-06-10 10:30:00,57.4,57.43,57.39,57.43,66347.0,44.8818,44.9053,44.874,44.9053,66347.0
2021-06-10 10:35:00,57.42,57.5,57.42,57.48,118808.0,44.8975,44.96,44.8975,44.9444,118808.0
2021-06-10 10:40:00,57.48,57.49,57.43,57.45,172062.0,44.9444,44.9522,44.9053,44.9209,172062.0
2021-06-10 10:45:00,57.44,57.47,57.41,57.44,182606.0,44.9131,44.9366,44.8896,44.9131,182606.0
2021-06-10 10:50:00,57.44,57.46,57.43,57.45,126008.0,44.9131,44.9287,44.9053,44.9209,126008.0
2021-06-10 10:55:00,57.44,57.49,57.42,57.48,195535.0,44.9131,44.9522,44.8975,44.9444,195535.0
2021-06-10 11:00:00,57.48,57.49,57.43,57.46,128043.0,44.9444,44.9522,44.9053,44.9287,128043.0
2021-06-10 11:05:00,57.45,57.47,57.42,57.44,117597.0,44.9209,44.9366,44.8975,44.9131,117597.0
2021-06-10 11:10:00,57.44,57.49,57.43,57.48,171388.0,44.9131,44.9522,44.9053,44.9444,171388.0
2021-06-10 11:15:00,57.47,57.52,57.46,57.51,269634.0,44.9366,44.9757,44.9287,44.9678,269634.0
2021-06-10 11:20:00,57.51,57.55,57.5,57.51,127856.0,44.9678,44.9991,44.96,44.9678,127856.0
2021-06-10 11:25:00,57.51,57.51,57.46,57.51,112538.0,44.9678,44.9678,44.9287,44.9678,112538.0
2021-06-10 11:30:00,57.51,57.53,57.5,57.51,89864.0,44.9678,44.9835,44.96,44.9678,89864.0
2021-06-10 11:35:00,57.52,57.52,57.49,57.51,105542.0,44.9757,44.9757,44.9522,44.9678,105542.0
2021-06-10 11:40:00,57.51,57.54,57.5,57.54,69718.0,44.9678,44.9913,44.96,44.9913,69718.0
2021-06-10 11:45:00,57.54,57.56,57.53,57.55,89487.0,44.9913,45.0069,44.9835,44.9991,89487.0
2021-06-10 11:50:00,57.56,57.59,57.55,57.59,69144.0,45.0069,45.0304,44.9991,45.0304,69144.0
2021-06-10 11:55:00,57.59,57.61,57.54,57.55,120567.0,45.0304,45.046,44.9913,44.9991,120567.0
2021-06-10 12:00:00,57.55,57.58,57.53,57.54,73432.0,44.9991,45.0226,44.9835,44.9913,73432.0
2021-06-10 12:05:00,57.55,57.55,57.52,57.54,46781.0,44.9991,44.9991,44.9757,44.9913,46781.0
2021-06-10 12:10:00,57.54,57.56,57.51,57.51,80098.0,44.9913,45.0069,44.9678,44.9678,80098.0
2021-06-10 12:15:00,57.52,57.53,57.51,57.52,90440.0,44.9757,44.9835,44.9678,44.9757,90440.0
2021-06-10 12:20:00,57.52,57.53,57.51,57.52,52660.0,44.9757,44.9835,44.9678,44.9757,52660.0
2021-06-10 12:25:00,57.52,57.53,57.5,57.5,63432.0,44.9757,44.9835,44.96,44.96,63432.0
2021-06-10 12:30:00,57.5,57.51,57.47,57.49,154008.0,44.96,44.9678,44.9366,44.9522,154008.0
2021-06-10 12:35:00,57.48,57.5,57.45,57.46,85665.0,44.9444,44.96,44.9209,44.9287,85665.0
2021-06-10 12:40:00,57.46,57.47,57.45,57.46,70211.0,44.9287,44.9366,44.9209,44.9287,70211.0
2021-06-10 12:45:00,57.46,57.48,57.46,57.48,72731.0,44.9287,44.9444,44.9287,44.9444,72731.0
2021-06-10 12:50:00,57.48,57.48,57.46,57.48,45306.0,44.9444,44.9444,44.9287,44.9444,45306.0
2021-06-10 12:55:00,57.48,57.48,57.46,57.47,68379.0,44.9444,44.9444,44.9287,44.9366,68379.0
2021-06-10 13:00:00,57.48,57.49,57.47,57.49,86545.0,44.9444,44.9522,44.9366,44.9522,86545.0
2021-06-10 13:05:00,57.48,57.51,57.48,57.51,78831.0,44.9444,44.9678,44.9444,44.9678,78831.0
2021-06-10 13:10:00,57.51,57.54,57.5,57.53,74193.0,44.9678,44.9913,44.96,44.9835,74193.0
2021-06-10 13:15:00,57.53,57.57,57.53,57.56,103033.0,44.9835,45.0148,44.9835,45.0069,103033.0
2021-06-10 13:20:00,57.57,57.57,57.53,57.55,85828.0,45.0148,45.0148,44.9835,44.9991,85828.0
2021-06-10 13:25:00,57.55,57.58,57.53,57.57,73082.0,44.9991,45.0226,44.9835,45.0148,73082.0
2021-06-10 13:30:00,57.57,57.59,57.54,57.58,90678.0,45.0148,45.0304,44.9913,45.0226,90678.0
2021-06-10 13:35:00,57.57,57.6,57.57,57.59,64411.0,45.0148,45.0382,45.0148,45.0304,64411.0
2021-06-10 13:40:00,57.58,57.6,57.56,57.6,70744.0,45.0226,45.0382,45.0069,45.0382,70744.0
2021-06-10 13:45:00,57.6,57.61,57.59,57.61,64840.0,45.0382,45.046,45.0304,45.046,64840.0
2021-06-10 13:50:00,57.6,57.61,57.57,57.59,72293.0,45.0382,45.046,45.0148,45.0304,72293.0
2021-06-10 13:55:00,57.59,57.61,57.57,57.59,102735.0,45.0304,45.046,45.0148,45.0304,102735.0
2021-06-10 14:00:00,57.6,57.61,57.55,57.56,136074.0,45.0382,45.046,44.9991,45.0069,136074.0
2021-06-10 14:05:00,57.56,57.56,57.51,57.52,73849.0,45.0069,45.0069,44.9678,44.9757,73849.0
2021-06-10 14:10:00,57.52,57.55,57.51,57.52,89881.0,44.9757,44.9991,44.9678,44.9757,89881.0
2021-06-10 14:15:00,57.51,57.53,57.47,57.48,126306.0,44.9678,44.9835,44.9366,44.9444,126306.0
2021-06-10 14:20:00,57.47,57.49,57.45,57.46,94121.0,44.9366,44.9522,44.9209,44.9287,94121.0
2021-06-10 14:25:00,57.45,57.48,57.44,57.47,62193.0,44.9209,44.9444,44.9131,44.9366,62193.0
2021-06-10 14:30:00,57.47,57.47,57.43,57.46,91411.0,44.9366,44.9366,44.9053,44.9287,91411.0
2021-06-10 14:35:00,57.47,57.47,57.44,57.45,107666.0,44.9366,44.9366,44.9131,44.9209,107666.0
2021-06-10 14:40:00,57.45,57.47,57.43,57.44,103684.0,44.9209,44.9366,44.9053,44.9131,103684.0
2021-06-10 14:45:00,57.43,57.45,57.41,57.45,57942.0,44.9053,44.9209,44.8896,44.9209,57942.0
2021-06-10 14:50:00,57.45,57.46,57.43,57.44,79704.0,44.9209,44.9287,44.9053,44.9131,79704.0
2021-06-10 14:55:00,57.44,57.44,57.42,57.43,54939.0,44.9131,44.9131,44.8975,44.9053,54939.0
2021-06-10 15:00:00,57.43,57.45,57.42,57.43,73275.0,44.9053,44.9209,44.8975,44.9053,73275.0
2021-06-10 15:05:00,57.44,57.45,57.41,57.44,68679.0,44.9131,44.9209,44.8896,44.9131,68679.0
2021-06-10 15:10:00,57.44,57.44,57.4,57.41,49822.0,44.9131,44.9131,44.8818,44.8896,49822.0
2021-06-10 15:15:00,57.4,57.43,57.4,57.42,74901.0,44.8818,44.9053,44.8818,44.8975,74901.0
2021-06-10 15:20:00,57.42,57.44,57.41,57.42,94834.0,44.8975,44.9131,44.8896,44.8975,94834.0
2021-06-10 15:25:00,57.42,57.43,57.41,57.42,65795.0,44.8975,44.9053,44.8896,44.8975,65795.0
2021-06-10 15:30:00,57.42,57.47,57.41,57.46,139877.0,44.8975,44.9366,44.8896,44.9287,139877.0
2021-06-10 15:35:00,57.46,57.46,57.42,57.42,92501.0,44.9287,44.9287,44.8975,44.8975,92501.0
2021-06-10 15:40:00,57.42,57.44,57.38,57.39,164238.0,44.8975,44.9131,44.8662,44.874,164238.0
2021-06-10 15:45:00,57.39,57.4,57.36,57.37,142235.0,44.874,44.8818,44.8505,44.8584,142235.0
2021-06-10 15:50:00,57.37,57.41,57.35,57.38,282034.0,44.8584,44.8896,44.8427,44.8662,282034.0
2021-06-10 15:55:00,57.39,57.4,57.34,57.34,491730.0,44.874,44.8818,44.8349,44.8349,491730.0
2021-06-11 09:30:00,57.58,57.58,57.4,57.45,355434.0,45.0226,45.0226,44.8818,44.9209,355434.0
2021-06-11 09:35:00,57.44,57.45,57.21,57.22,275918.0,44.9131,44.9209,44.7333,44.7411,275918.0
2021-06-11 09:40:00,57.23,57.27,57.14,57.15,306849.0,44.7489,44.7802,44.6785,44.6863,306849.0
2021-06-11 09:45:00,57.15,57.19,57.1,57.11,228867.0,44.6863,44.7176,44.6473,44.6551,228867.0
2021-06-11 09:50:00,57.12,57.14,57.02,57.03,254926.0,44.6629,44.6785,44.5847,44.5925,254926.0
2021-06-11 09:55:00,57.04,57.07,57.01,57.05,288772.0,44.6003,44.6238,44.5769,44.6082,288772.0
2021-06-11 10:00:00,57.06,57.11,57.05,57.05,226721.0,44.616,44.6551,44.6082,44.6082,226721.0
2021-06-11 10:05:00,57.05,57.12,57.05,57.1,229147.0,44.6082,44.6629,44.6082,44.6473,229147.0
2021-06-11 10:10:00,57.09,57.1,57.06,57.07,159518.0,44.6394,44.6473,44.616,44.6238,159518.0
2021-06-11 10:15:00,57.07,57.16,57.06,57.1,271234.0,44.6238,44.6942,44.616,44.6473,271234.0
2021-06-11 10:20:00,57.11,57.15,57.07,57.11,179492.0,44.6551,44.6863,44.6238,44.6551,179492.0
2021-06-11 10:25:00,57.12,57.14,57.08,57.12,142140.0,44.6629,44.6785,44.6316,44.6629,142140.0
2021-06-11 10:30:00,57.12,57.15,57.09,57.11,148383.0,44.6629,44.6863,44.6394,44.6551,148383.0
2021-06-11 10:35:00,57.11,57.15,57.1,57.12,165091.0,44.6551,44.6863,44.6473,44.6629,165091.0
2021-06-11 10:40:00,57.12,57.15,57.08,57.14,113975.0,44.6629,44.6863,44.6316,44.6785,113975.0
2021-06-11 10:45:00,57.14,57.21,57.14,57.21,96511.0,44.6785,44.7333,44.6785,44.7333,96511.0
2021-06-11 10:50:00,57.21,57.23,57.18,57.23,91372.0,44.7333,44.7489,44.7098,44.7489,91372.0
2021-06-11 10:55:00,57.23,57.25,57.22,57.23,90895.0,44.7489,44.7645,44.7411,44.7489,90895.0
2021-06-11 11:00:00,57.23,57.27,57.22,57.26,79154.0,44.7489,44.7802,44.7411,44.7724,79154.0
2021-06-11 11:05:00,57.25,57.27,57.25,57.26,76663.0,44.7645,44.7802,44.7645,44.7724,76663.0
2021-06-11 11:10:00,57.26,57.26,57.18,57.2,136268.0,44.7724,44.7724,44.7098,44.7254,136268.0
2021-06-11 11:15:00,57.2,57.24,57.18,57.2,139385.0,44.7254,44.7567,44.7098,44.7254,139385.0
2021-06-11 11:20:00,57.21,57.22,57.2,57.21,69312.0,44.7333,44.7411,44.7254,44.7333,69312.0
2021-06-11 11:25:00,57.21,57.25,57.2,57.23,168221.0,44.7333,44.7645,44.7254,44.7489,168221.0
2021-06-11 11:30:00,57.24,57.31,57.23,57.25,157670.0,44.7567,44.8115,44.7489,44.7645,157670.0
2021-06-11 11:35:00,57.25,57.31,57.23,57.28,94208.0,44.7645,44.8115,44.7489,44.788,94208.0
2021-06-11 11:40:00,57.27,57.29,57.26,57.27,55875.0,44.7802,44.7958,44.7724,44.7802,55875.0
2021-06-11 11:45:00,57.27,57.29,57.26,57.29,50539.0,44.7802,44.7958,44.7724,44.7958,50539.0
2021-06-11 11:50:00,57.29,57.29,57.24,57.27,47529.0,44.7958,44.7958,44.7567,44.7802,47529.0
2021-06-11 11:55:00,57.27,57.29,57.25,57.27,85544.0,44.7802,44.7958,44.7645,44.7802,85544.0
2021-06-11 12:00:00,57.27,57.28,57.23,57.23,70233.0,44.7802,44.788,44.7489,44.7489,70233.0
2021-06-11 12:05:00,57.23,57.24,57.2,57.23,102532.0,44.7489,44.7567,44.7254,44.7489,102532.0
2021-06-11 12:10:00,57.23,57.23,57.2,57.23,71156.0,44.7489,44.7489,44.7254,44.7489,71156.0
2021-06-11 12:15:00,57.22,57.23,57.21,57.22,62695.0,44.7411,44.7489,44.7333,44.7411,62695.0
2021-06-11 12:20:00,57.22,57.23,57.18,57.19,80740.0,44.7411,44.7489,44.7098,44.7176,80740.0
2021-06-11 12:25:00,57.19,57.22,57.17,57.21,135843.0,44.7176,44.7411,44.702,44.7333,135843.0
2021-06-11 12:30:00,57.2,57.23,57.2,57.21,74173.0,44.7254,44.7489,44.7254,44.7333,74173.0
2021-06-11 12:35:00,57.2,57.2,57.16,57.17,113228.0,44.7254,44.7254,44.6942,44.702,113228.0
2021-06-11 12:40:00,57.17,57.18,57.15,57.17,78387.0,44.702,44.7098,44.6863,44.702,78387.0
2021-06-11 12:45:00,57.16,57.18,57.15,57.16,56822.0,44.6942,44.7098,44.6863,44.6942,56822.0
2021-06-11 12:50:00,57.16,57.18,57.16,57.17,63543.0,44.6942,44.7098,44.6942,44.702,63543.0
2021-06-11 12:55:00,57.17,57.19,57.15,57.16,59569.0,44.702,44.7176,44.6863,44.6942,59569.0
2021-06-11 13:00:00,57.16,57.17,57.15,57.16,64521.0,44.6942,44.702,44.6863,44.6942,64521.0
2021-06-11 13:05:00,57.15,57.18,57.15,57.16,64911.0,44.6863,44.7098,44.6863,44.6942,64911.0
2021-06-11 13:10:00,57.17,57.17,57.15,57.15,66909.0,44.702,44.702,44.6863,44.6863,66909.0
2021-06-11 13:15:00,57.16,57.16,57.13,57.16,70347.0,44.6942,44.6942,44.6707,44.6942,70347.0
2021-06-11 13:20:00,57.16,57.16,57.14,57.15,69384.0,44.6942,44.6942,44.6785,44.6863,69384.0
2021-06-11 13:25:00,57.15,57.15,57.12,57.13,66347.0,44.6863,44.6863,44.6629,44.6707,66347.0
2021-06-11 13:30:00,57.13,57.13,57.11,57.13,85510.0,44.6707,44.6707,44.6551,44.6707,85510.0
2021-06-11 13:35:00,57.12,57.13,57.11,57.12,92215.0,44.6629,44.6707,44.6551,44.6629,92215.0
2021-06-11 13:40:00,57.13,57.13,57.12,57.13,88428.0,44.6707,44.6707,44.6629,44.6707,88428.0
2021-06-11 13:45:00,57.13,57.13,57.12,57.12,45274.0,44.6707,44.6707,44.6629,44.6629,45274.0
2021-06-11 13:50:00,57.13,57.13,57.12,57.13,131185.0,44.6707,44.6707,44.6629,44.6707,131185.0
2021-06-11 13:55:00,57.13,57.13,57.12,57.12,143876.0,44.6707,44.6707,44.6629,44.6629,143876.0
2021-06-11 14:00:00,57.12,57.18,57.12,57.18,186711.0,44.6629,44.7098,44.6629,44.7098,186711.0
2021-06-11 14:05:00,57.17,57.18,57.16,57.17,99788.0,44.702,44.7098,44.6942,44.702,99788.0
2021-06-11 14:10:00,57.17,57.17,57.15,57.16,74264.0,44.702,44.702,44.6863,44.6942,74264.0
2021-06-11 14:15:00,57.15,57.16,57.12,57.15,106745.0,44.6863,44.6942,44.6629,44.6863,106745.0
2021-06-11 14:20:00,57.15,57.16,57.13,57.14,123293.0,44.6863,44.6942,44.6707,44.6785,123293.0
2021-06-11 14:25:00,57.14,57.14,57.13,57.14,100455.0,44.6785,44.6785,44.6707,44.6785,100455.0
2021-06-11 14:30:00,57.14,57.18,57.13,57.18,71352.0,44.6785,44.7098,44.6707,44.7098,71352.0
2021-06-11 14:35:00,57.17,57.18,57.16,57.16,85737.0,44.702,44.7098,44.6942,44.6942,85737.0
2021-06-11 14:40:00,57.17,57.18,57.15,57.18,115884.0,44.702,44.7098,44.6863,44.7098,115884.0
2021-06-11 14:45:00,57.17,57.18,57.16,57.17,87853.0,44.702,44.7098,44.6942,44.702,87853.0
2021-06-11 14:50:00,57.17,57.17,57.15,57.16,72981.0,44.702,44.702,44.6863,44.6942,72981.0
2021-06-11 14:55:00,57.16,57.17,57.13,57.13,128100.0,44.6942,44.702,44.6707,44.6707,128100.0
2021-06-11 15:00:00,57.13,57.15,57.13,57.14,100684.0,44.6707,44.6863,44.6707,44.6785,100684.0
2021-06-11 15:05:00,57.14,57.15,57.12,57.13,104517.0,44.6785,44.6863,44.6629,44.6707,104517.0
2021-06-11 15:10:00,57.14,57.15,57.12,57.13,67938.0,44.6785,44.6863,44.6629,44.6707,67938.0
2021-06-11 15:15:00,57.13,57.13,57.12,57.13,73952.0,44.6707,44.6707,44.6629,44.6707,73952.0
2021-06-11 15:20:00,57.12,57.13,57.1,57.13,204005.0,44.6629,44.6707,44.6473,44.6707,204005.0
2021-06-11 15:25:00,57.13,57.14,57.11,57.14,165363.0,44.6707,44.6785,44.6551,44.6785,165363.0
2021-06-11 15:30:00,57.14,57.14,57.12,57.14,198208.0,44.6785,44.6785,44.6629,44.6785,198208.0
2021-06-11 15:35:00,57.14,57.15,57.13,57.15,108575.0,44.6785,44.6863,44.6707,44.6863,108575.0
2021-06-11 15:40:00,57.15,57.19,57.14,57.19,148138.0,44.6863,44.7176,44.6785,44.7176,148138.0
2021-06-11 15:45:00,57.19,57.22,57.18,57.21,149036.0,44.7176,44.7411,44.7098,44.7333,149036.0
2021-06-11 15:50:00,57.22,57.28,57.21,57.28,277374.0,44.7411,44.788,44.7333,44.788,277374.0
2021-06-11 15:55:00,57.28,57.34,57.24,57.33,825248.0,44.788,44.8349,44.7567,44.8271,825248.0
2021-06-14 09:30:00,57.24,57.27,57.19,57.21,500467.0,44.7567,44.7802,44.7176,44.7333,500467.0
2021-06-14 09:35:00,57.22,57.23,57.15,57.16,214601.0,44.7411,44.7489,44.6863,44.6942,214601.0
2021-06-14 09:40:00,57.17,57.19,57.01,57.01,334507.0,44.702,44.7176,44.5769,44.5769,334507.0
2021-06-14 09:45:00,57.01,57.05,56.96,57.03,472313.0,44.5769,44.6082,44.5378,44.5925,472313.0
2021-06-14 09:50:00,57.04,57.04,56.93,56.96,337590.0,44.6003,44.6003,44.5143,44.5378,337590.0
2021-06-14 09:55:00,56.95,57.02,56.95,57.0,151821.0,44.53,44.5847,44.53,44.5691,151821.0
2021-06-14 10:00:00,56.99,57.02,56.96,57.0,124260.0,44.5612,44.5847,44.5378,44.5691,124260.0
2021-06-14 10:05:00,57.01,57.07,56.99,57.06,132931.0,44.5769,44.6238,44.5612,44.616,132931.0
2021-06-14 10:10:00,57.05,57.06,57.02,57.03,77234.0,44.6082,44.616,44.5847,44.5925,77234.0
2021-06-14 10:15:00,57.03,57.07,57.02,57.07,97867.0,44.5925,44.6238,44.5847,44.6238,97867.0
2021-06-14 10:20:00,57.07,57.1,57.06,57.06,79579.0,44.6238,44.6473,44.616,44.616,79579.0
2021-06-14 10:25:00,57.06,57.1,57.05,57.09,58627.0,44.616,44.6473,44.6082,44.6394,58627.0
2021-06-14 10:30:00,57.09,57.1,57.06,57.09,79943.0,44.6394,44.6473,44.616,44.6394,79943.0
2021-06-14 10:35:00,57.09,57.11,57.08,57.09,119166.0,44.6394,44.6551,44.6316,44.6394,119166.0
2021-06-14 10:40:00,57.08,57.09,57.05,57.05,35562.0,44.6316,44.6394,44.6082,44.6082,35562.0
2021-06-14 10:45:00,57.05,57.07,57.05,57.05,71913.0,44.6082,44.6238,44.6082,44.6082,71913.0
2021-06-14 10:50:00,57.06,57.08,57.05,57.06,47082.0,44.616,44.6316,44.6082,44.616,47082.0
2021-06-14 10:55:00,57.07,57.08,57.06,57.07,64167.0,44.6238,44.6316,44.616,44.6238,64167.0
2021-06-14 11:00:00,57.07,57.11,57.06,57.11,75556.0,44.6238,44.6551,44.616,44.6551,75556.0
2021-06-14 11:05:00,57.11,57.11,57.07,57.1,58919.0,44.6551,44.6551,44.6238,44.6473,58919.0
2021-06-14 11:10:00,57.1,57.11,57.08,57.1,51084.0,44.6473,44.6551,44.6316,44.6473,51084.0
2021-06-14 11:15:00,57.1,57.1,57.07,57.09,55401.0,44.6473,44.6473,44.6238,44.6394,55401.0
2021-06-14 11:20:00,57.08,57.09,57.04,57.04,104055.0,44.6316,44.6394,44.6003,44.6003,104055.0
2021-06-14 11:25:00,57.05,57.05,57.01,57.02,63605.0,44.6082,44.6082,44.5769,44.5847,63605.0
2021-06-14 11:30:00,57.02,57.05,56.99,57.0,189399.0,44.5847,44.6082,44.5612,44.5691,189399.0
2021-06-14 11:35:00,57.01,57.04,57.0,57.02,100071.0,44.5769,44.6003,44.5691,44.5847,100071.0
2021-06-14 11:40:00,57.02,57.02,56.99,57.0,77337.0,44.5847,44.5847,44.5612,44.5691,77337.0
2021-06-14 11:45:00,57.01,57.02,56.99,57.01,188755.0,44.5769,44.5847,44.5612,44.5769,188755.0
2021-06-14 11:50:00,57.01,57.02,57.0,57.01,58314.0,44.5769,44.5847,44.5691,44.5769,58314.0
2021-06-14 11:55:00,57.0,57.02,57.0,57.01,62956.0,44.5691,44.5847,44.5691,44.5769,62956.0
2021-06-14 12:00:00,57.01,57.02,56.98,56.98,90938.0,44.5769,44.5847,44.5534,44.5534,90938.0
2021-06-14 12:05:00,56.99,56.99,56.95,56.96,108352.0,44.5612,44.5612,44.53,44.5378,108352.0
2021-06-14 12:10:00,56.95,56.96,56.88,56.89,304326.0,44.53,44.5378,44.4752,44.483,304326.0
2021-06-14 12:15:00,56.89,56.89,56.85,56.86,173578.0,44.483,44.483,44.4518,44.4596,173578.0
2021-06-14 12:20:00,56.87,56.91,56.86,56.91,145599.0,44.4674,44.4987,44.4596,44.4987,145599.0
2021-06-14 12:25:00,56.91,56.95,56.9,56.94,89932.0,44.4987,44.53,44.4909,44.5221,89932.0
2021-06-14 12:30:00,56.95,56.96,56.93,56.95,84217.0,44.53,44.5378,44.5143,44.53,84217.0
2021-06-14 12:35:00,56.95,56.95,56.92,56.93,53833.0,44.53,44.53,44.5065,44.5143,53833.0
2021-06-14 12:40:00,56.92,56.94,56.92,56.94,78017.0,44.5065,44.5221,44.5065,44.5221,78017.0
2021-06-14 12:45:00,56.94,56.96,56.93,56.94,85561.0,44.5221,44.5378,44.5143,44.5221,85561.0
2021-06-14 12:50:00,56.94,56.94,56.91,56.93,69934.0,44.5221,44.5221,44.4987,44.5143,69934.0
2021-06-14 12:55:00,56.93,56.94,56.92,56.92,40414.0,44.5143,44.5221,44.5065,44.5065,40414.0
2021-06-14 13:00:00,56.93,56.94,56.91,56.94,95198.0,44.5143,44.5221,44.4987,44.5221,95198.0
2021-06-14 13:05:00,56.93,56.94,56.91,56.93,111049.0,44.5143,44.5221,44.4987,44.5143,111049.0
2021-06-14 13:10:00,56.93,56.95,56.93,56.95,39045.0,44.5143,44.53,44.5143,44.53,39045.0
2021-06-14 13:15:00,56.95,56.96,56.94,56.96,46868.0,44.53,44.5378,44.5221,44.5378,46868.0
2021-06-14 13:20:00,56.96,56.96,56.93,56.94,56940.0,44.5378,44.5378,44.5143,44.5221,56940.0
2021-06-14 13:25:00,56.94,56.94,56.91,56.93,123261.0,44.5221,44.5221,44.4987,44.5143,123261.0
2021-06-14 13:30:00,56.92,56.93,56.91,56.91,22605.0,44.5065,44.5143,44.4987,44.4987,22605.0
2021-06-14 13:35:00,56.92,56.92,56.9,56.91,44612.0,44.5065,44.5065,44.4909,44.4987,44612.0
2021-06-14 13:40:00,56.9,56.92,56.9,56.91,56898.0,44.4909,44.5065,44.4909,44.4987,56898.0
2021-06-14 13:45:00,56.9,56.91,56.89,56.9,50501.0,44.4909,44.4987,44.483,44.4909,50501.0
2021-06-14 13:50:00,56.9,56.9,56.88,56.9,53697.0,44.4909,44.4909,44.4752,44.4909,53697.0
2021-06-14 13:55:00,56.9,56.93,56.89,56.93,143835.0,44.4909,44.5143,44.483,44.5143,143835.0
2021-06-14 14:00:00,56.93,56.94,56.91,56.94,107552.0,44.5143,44.5221,44.4987,44.5221,107552.0
2021-06-14 14:05:00,56.94,56.94,56.92,56.94,82938.0,44.5221,44.5221,44.5065,44.5221,82938.0
2021-06-14 14:10:00,56.94,56.94,56.9,56.91,83352.0,44.5221,44.5221,44.4909,44.4987,83352.0
2021-06-14 14:15:00,56.91,56.91,56.9,56.9,38810.0,44.4987,44.4987,44.4909,44.4909,38810.0
2021-06-14 14:20:00,56.91,56.95,56.9,56.93,108676.0,44.4987,44.53,44.4909,44.5143,108676.0
2021-06-14 14:25:00,56.94,56.95,56.93,56.95,70547.0,44.5221,44.53,44.5143,44.53,70547.0
2021-06-14 14:30:00,56.95,56.96,56.94,56.96,35820.0,44.53,44.5378,44.5221,44.5378,35820.0
2021-06-14 14:35:00,56.96,56.99,56.95,56.98,76715.0,44.5378,44.5612,44.53,44.5534,76715.0
2021-06-14 14:40:00,56.98,57.01,56.98,57.01,87044.0,44.5534,44.5769,44.5534,44.5769,87044.0
2021-06-14 14:45:00,57.0,57.03,57.0,57.02,100081.0,44.5691,44.5925,44.5691,44.5847,100081.0
2021-06-14 14:50:00,57.02,57.03,57.01,57.02,49889.0,44.5847,44.5925,44.5769,44.5847,49889.0
2021-06-14 14:55:00,57.02,57.04,57.01,57.02,70416.0,44.5847,44.6003,44.5769,44.5847,70416.0
2021-06-14 15:00:00,57.02,57.05,57.01,57.05,70133.0,44.5847,44.6082,44.5769,44.6082,70133.0
2021-06-14 15:05:00,57.05,57.07,57.04,57.07,61488.0,44.6082,44.6238,44.6003,44.6238,61488.0
2021-06-14 15:10:00,57.07,57.1,57.06,57.08,72408.0,44.6238,44.6473,44.616,44.6316,72408.0
2021-06-14 15:15:00,57.09,57.1,57.08,57.09,59709.0,44.6394,44.6473,44.6316,44.6394,59709.0
2021-06-14 15:20:00,57.08,57.09,57.06,57.06,57696.0,44.6316,44.6394,44.616,44.616,57696.0
2021-06-14 15:25:00,57.06,57.07,57.05,57.05,72052.0,44.616,44.6238,44.6082,44.6082,72052.0
2021-06-14 15:30:00,57.05,57.06,56.99,57.0,364739.0,44.6082,44.616,44.5612,44.5691,364739.0
2021-06-14 15:35:00,57.0,57.03,56.99,57.01,227122.0,44.5691,44.5925,44.5612,44.5769,227122.0
2021-06-14 15:40:00,57.01,57.05,57.0,57.03,206192.0,44.5769,44.6082,44.5691,44.5925,206192.0
2021-06-14 15:45:00,57.02,57.07,57.01,57.07,187718.0,44.5847,44.6238,44.5769,44.6238,187718.0
2021-06-14 15:50:00,57.07,57.14,57.06,57.13,209410.0,44.6238,44.6785,44.616,44.6707,209410.0
2021-06-14 15:55:00,57.12,57.18,57.1,57.18,764579.0,44.6629,44.7098,44.6473,44.7098,764579.0
2021-06-15 09:30:00,57.18,57.23,57.17,57.19,363074.0,44.7098,44.7489,44.702,44.7176,363074.0
2021-06-15 09:35:00,57.19,57.29,57.18,57.26,284576.0,44.7176,44.7958,44.7098,44.7724,284576.0
2021-06-15 09:40:00,57.26,57.28,57.21,57.22,186764.0,44.7724,44.788,44.7333,44.7411,186764.0
2021-06-15 09:45:00,57.21,57.29,57.2,57.22,215713.0,44.7333,44.7958,44.7254,44.7411,215713.0
2021-06-15 09:50:00,57.22,57.25,57.17,57.19,168966.0,44.7411,44.7645,44.702,44.7176,168966.0
2021-06-15 09:55:00,57.19,57.21,57.16,57.19,94679.0,44.7176,44.7333,44.6942,44.7176,94679.0
2021-06-15 10:00:00,57.19,57.22,57.16,57.22,177549.0,44.7176,44.7411,44.6942,44.7411,177549.0
2021-06-15 10:05:00,57.21,57.3,57.2,57.27,179290.0,44.7333,44.8036,44.7254,44.7802,179290.0
2021-06-15 10:10:00,57.26,57.33,57.25,57.32,140921.0,44.7724,44.8271,44.7645,44.8193,140921.0
2021-06-15 10:15:00,57.33,57.36,57.28,57.31,108311.0,44.8271,44.8505,44.788,44.8115,108311.0
2021-06-15 10:20:00,57.3,57.31,57.26,57.28,184806.0,44.8036,44.8115,44.7724,44.788,184806.0
2021-06-15 10:25:00,57.28,57.36,57.26,57.36,230217.0,44.788,44.8505,44.7724,44.8505,230217.0
2021-06-15 10:30:00,57.37,57.41,57.35,57.37,186029.0,44.8584,44.8896,44.8427,44.8584,186029.0
2021-06-15 10:35:00,57.36,57.39,57.34,57.34,153458.0,44.8505,44.874,44.8349,44.8349,153458.0
2021-06-15 10:40:00,57.34,57.43,57.33,57.42,220561.0,44.8349,44.9053,44.8271,44.8975,220561.0
2021-06-15 10:45:00,57.42,57.45,57.33,57.33,242369.0,44.8975,44.9209,44.8271,44.8271,242369.0
2021-06-15 10:50:00,57.34,57.36,57.33,57.34,79806.0,44.8349,44.8505,44.8271,44.8349,79806.0
2021-06-15 10:55:00,57.33,57.37,57.32,57.33,77611.0,44.8271,44.8584,44.8193,44.8271,77611.0
2021-06-15 11:00:00,57.33,57.35,57.31,57.33,77557.0,44.8271,44.8427,44.8115,44.8271,77557.0
2021-06-15 11:05:00,57.33,57.34,57.31,57.32,67501.0,44.8271,44.8349,44.8115,44.8193,67501.0
2021-06-15 11:10:00,57.32,57.34,57.31,57.34,91711.0,44.8193,44.8349,44.8115,44.8349,91711.0
2021-06-15 11:15:00,57.34,57.34,57.32,57.34,119233.0,44.8349,44.8349,44.8193,44.8349,119233.0
2021-06-15 11:20:00,57.34,57.34,57.33,57.34,98188.0,44.8349,44.8349,44.8271,44.8349,98188.0
2021-06-15 11:25:00,57.34,57.36,57.32,57.33,252693.0,44.8349,44.8505,44.8193,44.8271,252693.0
2021-06-15 11:30:00,57.34,57.36,57.31,57.36,219958.0,44.8349,44.8505,44.8115,44.8505,219958.0
2021-06-15 11:35:00,57.36,57.36,57.33,57.35,110409.0,44.8505,44.8505,44.8271,44.8427,110409.0
2021-06-15 11:40:00,57.35,57.36,57.34,57.36,74080.0,44.8427,44.8505,44.8349,44.8505,74080.0
2021-06-15 11:45:00,57.35,57.36,57.33,57.33,47005.0,44.8427,44.8505,44.8271,44.8271,47005.0
2021-06-15 11:50:00,57.32,57.35,57.31,57.32,93174.0,44.8193,44.8427,44.8115,44.8193,93174.0
2021-06-15 11:55:00,57.33,57.35,57.31,57.34,55018.0,44.8271,44.8427,44.8115,44.8349,55018.0
2021-06-15 12:00:00,57.33,57.34,57.3,57.31,81912.0,44.8271,44.8349,44.8036,44.8115,81912.0
2021-06-15 12:05:00,57.31,57.32,57.3,57.3,45975.0,44.8115,44.8193,44.8036,44.8036,45975.0
2021-06-15 12:10:00,57.31,57.35,57.31,57.33,52725.0,44.8115,44.8427,44.8115,44.8271,52725.0
2021-06-15 12:15:00,57.34,57.35,57.33,57.34,47891.0,44.8349,44.8427,44.8271,44.8349,47891.0
2021-06-15 12:20:00,57.35,57.35,57.33,57.33,32602.0,44.8427,44.8427,44.8271,44.8271,32602.0
2021-06-15 12:25:00,57.33,57.34,57.3,57.33,76633.0,44.8271,44.8349,44.8036,44.8271,76633.0
2021-06-15 12:30:00,57.32,57.33,57.27,57.29,108556.0,44.8193,44.8271,44.7802,44.7958,108556.0
2021-06-15 12:35:00,57.28,57.31,57.28,57.3,57988.0,44.788,44.8115,44.788,44.8036,57988.0
2021-06-15 12:40:00,57.3,57.35,57.29,57.34,72930.0,44.8036,44.8427,44.7958,44.8349,72930.0
2021-06-15 12:45:00,57.34,57.36,57.32,57.34,80297.0,44.8349,44.8505,44.8193,44.8349,80297.0
2021-06-15 12:50:00,57.33,57.35,57.32,57.34,81152.0,44.8271,44.8427,44.8193,44.8349,81152.0
2021-06-15 12:55:00,57.34,57.35,57.3,57.32,81453.0,44.8349,44.8427,44.8036,44.8193,81453.0
2021-06-15 13:00:00,57.31,57.34,57.3,57.31,58114.0,44.8115,44.8349,44.8036,44.8115,58114.0
2021-06-15 13:05:00,57.31,57.35,57.31,57.31,72875.0,44.8115,44.8427,44.8115,44.8115,72875.0
2021-06-15 13:10:00,57.32,57.32,57.28,57.29,43665.0,44.8193,44.8193,44.788,44.7958,43665.0
2021-06-15 13:15:00,57.28,57.3,57.27,57.3,87079.0,44.788,44.8036,44.7802,44.8036,87079.0
2021-06-15 13:20:00,57.3,57.31,57.28,57.29,40905.0,44.8036,44.8115,44.788,44.7958,40905.0
2021-06-15 13:25:00,57.29,57.32,57.27,57.31,82332.0,44.7958,44.8193,44.7802,44.8115,82332.0
2021-06-15 13:30:00,57.31,57.32,57.3,57.32,37761.0,44.8115,44.8193,44.8036,44.8193,37761.0
2021-06-15 13:35:00,57.31,57.32,57.29,57.3,59089.0,44.8115,44.8193,44.7958,44.8036,59089.0
2021-06-15 13:40:00,57.29,57.29,57.27,57.28,64917.0,44.7958,44.7958,44.7802,44.788,64917.0
2021-06-15 13:45:00,57.28,57.29,57.26,57.29,59352.0,44.788,44.7958,44.7724,44.7958,59352.0
2021-06-15 13:50:00,57.29,57.31,57.29,57.3,119377.0,44.7958,44.8115,44.7958,44.8036,119377.0
2021-06-15 13:55:00,57.3,57.32,57.29,57.3,101783.0,44.8036,44.8193,44.7958,44.8036,101783.0
2021-06-15 14:00:00,57.3,57.32,57.29,57.3,88552.0,44.8036,44.8193,44.7958,44.8036,88552.0
2021-06-15 14:05:00,57.3,57.31,57.29,57.3,46884.0,44.8036,44.8115,44.7958,44.8036,46884.0
2021-06-15 14:10:00,57.3,57.31,57.29,57.3,63055.0,44.8036,44.8115,44.7958,44.8036,63055.0
2021-06-15 14:15:00,57.3,57.32,57.29,57.32,86572.0,44.8036,44.8193,44.7958,44.8193,86572.0
2021-06-15 14:20:00,57.32,57.33,57.31,57.33,61556.0,44.8193,44.8271,44.8115,44.8271,61556.0
2021-06-15 14:25:00,57.32,57.34,57.32,57.33,57071.0,44.8193,44.8349,44.8193,44.8271,57071.0
2021-06-15 14:30:00,57.33,57.34,57.31,57.32,32281.0,44.8271,44.8349,44.8115,44.8193,32281.0
2021-06-15 14:35:00,57.32,57.32,57.3,57.31,50194.0,44.8193,44.8193,44.8036,44.8115,50194.0
2021-06-15 14:40:00,57.32,57.33,57.29,57.32,65990.0,44.8193,44.8271,44.7958,44.8193,65990.0
2021-06-15 14:45:00,57.32,57.35,57.32,57.33,56273.0,44.8193,44.8427,44.8193,44.8271,56273.0
2021-06-15 14:50:00,57.33,57.36,57.33,57.35,63742.0,44.8271,44.8505,44.8271,44.8427,63742.0
2021-06-15 14:55:00,57.35,57.35,57.3,57.3,44654.0,44.8427,44.8427,44.8036,44.8036,44654.0
2021-06-15 15:00:00,57.3,57.31,57.26,57.27,116321.0,44.8036,44.8115,44.7724,44.7802,116321.0
2021-06-15 15:05:00,57.28,57.28,57.26,57.27,42903.0,44.788,44.788,44.7724,44.7802,42903.0
2021-06-15 15:10:00,57.28,57.29,57.26,57.28,72762.0,44.788,44.7958,44.7724,44.788,72762.0
2021-06-15 15:15:00,57.28,57.31,57.28,57.29,46428.0,44.788,44.8115,44.788,44.7958,46428.0
2021-06-15 15:20:00,57.3,57.3,57.26,57.27,63334.0,44.8036,44.8036,44.7724,44.7802,63334.0
2021-06-15 15:25:00,57.27,57.29,57.26,57.28,133247.0,44.7802,44.7958,44.7724,44.788,133247.0
2021-06-15 15:30:00,57.28,57.28,57.21,57.22,157804.0,44.788,44.788,44.7333,44.7411,157804.0
2021-06-15 15:35:00,57.22,57.25,57.2,57.25,143225.0,44.7411,44.7645,44.7254,44.7645,143225.0
2021-06-15 15:40:00,57.25,57.27,57.23,57.25,129079.0,44.7645,44.7802,44.7489,44.7645,129079.0
2021-06-15 15:45:00,57.25,57.29,57.24,57.29,175866.0,44.7645,44.7958,44.7567,44.7958,175866.0
2021-06-15 15:50:00,57.29,57.29,57.2,57.26,410890.0,44.7958,44.7958,44.7254,44.7724,410890.0
2021-06-15 15:55:00,57.26,57.29,57.23,57.29,579477.0,44.7724,44.7958,44.7489,44.7958,579477.0
2021-06-16 09:30:00,57.37,57.39,57.22,57.33,449588.0,44.8584,44.874,44.7411,44.8271,449588.0
2021-06-16 09:35:00,57.33,57.38,57.31,57.31,193118.0,44.8271,44.8662,44.8115,44.8115,193118.0
2021-06-16 09:40:00,57.32,57.33,57.22,57.22,134713.0,44.8193,44.8271,44.7411,44.7411,134713.0
2021-06-16 09:45:00,57.23,57.24,57.17,57.17,185157.0,44.7489,44.7567,44.702,44.702,185157.0
2021-06-16 09:50:00,57.18,57.21,57.12,57.13,182760.0,44.7098,44.7333,44.6629,44.6707,182760.0
2021-06-16 09:55:00,57.13,57.13,57.06,57.07,224510.0,44.6707,44.6707,44.616,44.6238,224510.0
2021-06-16 10:00:00,57.07,57.13,57.07,57.12,138430.0,44.6238,44.6707,44.6238,44.6629,138430.0
2021-06-16 10:05:00,57.13,57.13,57.08,57.09,131840.0,44.6707,44.6707,44.6316,44.6394,131840.0
2021-06-16 10:10:00,57.09,57.11,57.01,57.04,248361.0,44.6394,44.6551,44.5769,44.6003,248361.0
2021-06-16 10:15:00,57.03,57.05,57.01,57.03,163166.0,44.5925,44.6082,44.5769,44.5925,163166.0
2021-06-16 10:20:00,57.03,57.09,57.02,57.05,164588.0,44.5925,44.6394,44.5847,44.6082,164588.0
2021-06-16 10:25:00,57.05,57.09,57.03,57.09,122270.0,44.6082,44.6394,44.5925,44.6394,122270.0
2021-06-16 10:30:00,57.09,57.13,57.07,57.12,110457.0,44.6394,44.6707,44.6238,44.6629,110457.0
2021-06-16 10:35:00,57.11,57.14,57.1,57.11,95874.0,44.6551,44.6785,44.6473,44.6551,95874.0
2021-06-16 10:40:00,57.11,57.11,57.03,57.03,97685.0,44.6551,44.6551,44.5925,44.5925,97685.0
2021-06-16 10:45:00,57.03,57.11,57.03,57.1,139235.0,44.5925,44.6551,44.5925,44.6473,139235.0
2021-06-16 10:50:00,57.1,57.1,57.06,57.09,87565.0,44.6473,44.6473,44.616,44.6394,87565.0
2021-06-16 10:55:00,57.08,57.11,57.07,57.1,69528.0,44.6316,44.6551,44.6238,44.6473,69528.0
2021-06-16 11:00:00,57.1,57.12,57.08,57.09,44201.0,44.6473,44.6629,44.6316,44.6394,44201.0
2021-06-16 11:05:00,57.09,57.11,57.08,57.09,99638.0,44.6394,44.6551,44.6316,44.6394,99638.0
2021-06-16 11:10:00,57.1,57.13,57.09,57.13,48168.0,44.6473,44.6707,44.6394,44.6707,48168.0
2021-06-16 11:15:00,57.13,57.15,57.12,57.14,67579.0,44.6707,44.6863,44.6629,44.6785,67579.0
2021-06-16 11:20:00,57.13,57.15,57.12,57.15,76009.0,44.6707,44.6863,44.6629,44.6863,76009.0
2021-06-16 11:25:00,57.14,57.14,57.11,57.12,75005.0,44.6785,44.6785,44.6551,44.6629,75005.0
2021-06-16 11:30:00,57.11,57.15,57.11,57.12,83517.0,44.6551,44.6863,44.6551,44.6629,83517.0
2021-06-16 11:35:00,57.11,57.13,57.1,57.1,50491.0,44.6551,44.6707,44.6473,44.6473,50491.0
2021-06-16 11:40:00,57.1,57.12,57.09,57.12,54649.0,44.6473,44.6629,44.6394,44.6629,54649.0
2021-06-16 11:45:00,57.11,57.12,57.08,57.09,69691.0,44.6551,44.6629,44.6316,44.6394,69691.0
2021-06-16 11:50:00,57.09,57.1,57.06,57.07,83799.0,44.6394,44.6473,44.616,44.6238,83799.0
2021-06-16 11:55:00,57.07,57.11,57.06,57.08,70660.0,44.6238,44.6551,44.616,44.6316,70660.0
2021-06-16 12:00:00,57.09,57.09,57.07,57.09,41355.0,44.6394,44.6394,44.6238,44.6394,41355.0
2021-06-16 12:05:00,57.09,57.13,57.08,57.09,79018.0,44.6394,44.6707,44.6316,44.6394,79018.0
2021-06-16 12:10:00,57.1,57.12,57.09,57.09,92888.0,44.6473,44.6629,44.6394,44.6394,92888.0
2021-06-16 12:15:00,57.09,57.11,57.08,57.09,67723.0,44.6394,44.6551,44.6316,44.6394,67723.0
2021-06-16 12:20:00,57.09,57.1,57.07,57.07,69970.0,44.6394,44.6473,44.6238,44.6238,69970.0
2021-06-16 12:25:00,57.08,57.08,57.05,57.08,77120.0,44.6316,44.6316,44.6082,44.6316,77120.0
2021-06-16 12:30:00,57.07,57.09,57.07,57.09,37855.0,44.6238,44.6394,44.6238,44.6394,37855.0
2021-06-16 12:35:00,57.08,57.09,57.04,57.04,93108.0,44.6316,44.6394,44.6003,44.6003,93108.0
2021-06-16 12:40:00,57.04,57.06,57.04,57.05,54394.0,44.6003,44.616,44.6003,44.6082,54394.0
2021-06-16 12:45:00,57.05,57.06,57.03,57.04,84906.0,44.6082,44.616,44.5925,44.6003,84906.0
2021-06-16 12:50:00,57.04,57.04,57.01,57.01,82517.0,44.6003,44.6003,44.5769,44.5769,82517.0
2021-06-16 12:55:00,57.01,57.03,56.98,57.03,233968.0,44.5769,44.5925,44.5534,44.5925,233968.0
2021-06-16 13:00:00,57.03,57.06,57.02,57.04,95621.0,44.5925,44.616,44.5847,44.6003,95621.0
2021-06-16 13:05:00,57.04,57.06,57.03,57.05,86059.0,44.6003,44.616,44.5925,44.6082,86059.0
2021-06-16 13:10:00,57.05,57.08,57.04,57.05,91445.0,44.6082,44.6316,44.6003,44.6082,91445.0
2021-06-16 13:15:00,57.05,57.06,57.02,57.03,71503.0,44.6082,44.616,44.5847,44.5925,71503.0
2021-06-16 13:20:00,57.03,57.03,57.01,57.01,55467.0,44.5925,44.5925,44.5769,44.5769,55467.0
2021-06-16 13:25:00,57.02,57.02,56.98,57.02,107407.0,44.5847,44.5847,44.5534,44.5847,107407.0
2021-06-16 13:30:00,57.02,57.03,57.0,57.01,67919.0,44.5847,44.5925,44.5691,44.5769,67919.0
2021-06-16 13:35:00,57.0,57.03,56.99,57.02,93950.0,44.5691,44.5925,44.5612,44.5847,93950.0
2021-06-16 13:40:00,57.02,57.03,56.97,56.97,114450.0,44.5847,44.5925,44.5456,44.5456,114450.0
2021-06-16 13:45:00,56.97,56.98,56.95,56.96,115907.0,44.5456,44.5534,44.53,44.5378,115907.0
2021-06-16 13:50:00,56.96,56.98,56.93,56.98,112484.0,44.5378,44.5534,44.5143,44.5534,112484.0
2021-06-16 13:55:00,56.97,57.01,56.96,56.98,89803.0,44.5456,44.5769,44.5378,44.5534,89803.0
2021-06-16 14:00:00,56.98,56.99,56.71,56.72,530075.0,44.5534,44.5612,44.3423,44.3501,530075.0
2021-06-16 14:05:00,56.73,56.85,56.72,56.79,216430.0,44.3579,44.4518,44.3501,44.4049,216430.0
2021-06-16 14:10:00,56.79,56.83,56.76,56.83,244848.0,44.4049,44.4361,44.3814,44.4361,244848.0
2021-06-16 14:15:00,56.83,56.83,56.75,56.79,162420.0,44.4361,44.4361,44.3736,44.4049,162420.0
2021-06-16 14:20:00,56.79,56.79,56.72,56.73,217300.0,44.4049,44.4049,44.3501,44.3579,217300.0
2021-06-16 14:25:00,56.73,56.75,56.72,56.72,129615.0,44.3579,44.3736,44.3501,44.3501,129615.0
2021-06-16 14:30:00,56.73,56.77,56.71,56.73,267377.0,44.3579,44.3892,44.3423,44.3579,267377.0
2021-06-16 14:35:00,56.73,56.8,56.69,56.75,223562.0,44.3579,44.4127,44.3267,44.3736,223562.0
2021-06-16 14:40:00,56.74,56.76,56.7,56.73,153479.0,44.3658,44.3814,44.3345,44.3579,153479.0
2021-06-16 14:45:00,56.73,56.76,56.71,56.74,178315.0,44.3579,44.3814,44.3423,44.3658,178315.0
2021-06-16 14:50:00,56.73,56.82,56.73,56.8,168673.0,44.3579,44.4283,44.3579,44.4127,168673.0
2021-06-16 14:55:00,56.81,56.87,56.78,56.86,167858.0,44.4205,44.4674,44.397,44.4596,167858.0
2021-06-16 15:00:00,56.86,56.88,56.82,56.88,124415.0,44.4596,44.4752,44.4283,44.4752,124415.0
2021-06-16 15:05:00,56.88,56.9,56.85,56.9,123434.0,44.4752,44.4909,44.4518,44.4909,123434.0
2021-06-16 15:10:00,56.9,56.9,56.87,56.89,150309.0,44.4909,44.4909,44.4674,44.483,150309.0
2021-06-16 15:15:00,56.89,56.89,56.82,56.83,174956.0,44.483,44.483,44.4283,44.4361,174956.0
2021-06-16 15:20:00,56.83,56.86,56.8,56.85,181590.0,44.4361,44.4596,44.4127,44.4518,181590.0
2021-06-16 15:25:00,56.86,56.87,56.81,56.83,236126.0,44.4596,44.4674,44.4205,44.4361,236126.0
2021-06-16 15:30:00,56.83,56.83,56.78,56.79,143858.0,44.4361,44.4361,44.397,44.4049,143858.0
2021-06-16 15:35:00,56.79,56.8,56.77,56.79,157410.0,44.4049,44.4127,44.3892,44.4049,157410.0
2021-06-16 15:40:00,56.79,56.82,56.77,56.78,226848.0,44.4049,44.4283,44.3892,44.397,226848.0
2021-06-16 15:45:00,56.77,56.78,56.73,56.74,259032.0,44.3892,44.397,44.3579,44.3658,259032.0
2021-06-16 15:50:00,56.75,56.75,56.66,56.66,603310.0,44.3736,44.3736,44.3032,44.3032,603310.0
2021-06-16 15:55:00,56.66,56.71,56.63,56.63,960913.0,44.3032,44.3423,44.2798,44.2798,960913.0
2021-06-17 09:30:00,56.65,56.92,56.64,56.88,490000.0,44.2954,44.5065,44.2876,44.4752,490000.0
2021-06-17 09:35:00,56.88,56.89,56.78,56.8,165139.0,44.4752,44.483,44.397,44.4127,165139.0
2021-06-17 09:40:00,56.8,56.8,56.66,56.7,208427.0,44.4127,44.4127,44.3032,44.3345,208427.0
2021-06-17 09:45:00,56.71,56.71,56.62,56.67,169131.0,44.3423,44.3423,44.2719,44.311,169131.0
2021-06-17 09:50:00,56.67,56.72,56.64,56.7,138178.0,44.311,44.3501,44.2876,44.3345,138178.0
2021-06-17 09:55:00,56.69,56.72,56.64,56.66,210140.0,44.3267,44.3501,44.2876,44.3032,210140.0
2021-06-17 10:00:00,56.66,56.79,56.66,56.79,217428.0,44.3032,44.4049,44.3032,44.4049,217428.0
2021-06-17 10:05:00,56.79,56.79,56.7,56.74,215509.0,44.4049,44.4049,44.3345,44.3658,215509.0
2021-06-17 10:10:00,56.75,56.79,56.72,56.76,245790.0,44.3736,44.4049,44.3501,44.3814,245790.0
2021-06-17 10:15:00,56.76,56.78,56.74,56.77,142516.0,44.3814,44.397,44.3658,44.3892,142516.0
2021-06-17 10:20:00,56.77,56.78,56.73,56.75,144332.0,44.3892,44.397,44.3579,44.3736,144332.0
2021-06-17 10:25:00,56.74,56.81,56.73,56.79,167394.0,44.3658,44.4205,44.3579,44.4049,167394.0
2021-06-17 10:30:00,56.79,56.84,56.78,56.83,138690.0,44.4049,44.444,44.397,44.4361,138690.0
2021-06-17 10:35:00,56.82,56.88,56.79,56.85,156253.0,44.4283,44.4752,44.4049,44.4518,156253.0
2021-06-17 10:40:00,56.85,56.87,56.79,56.8,164556.0,44.4518,44.4674,44.4049,44.4127,164556.0
2021-06-17 10:45:00,56.8,56.84,56.79,56.84,105144.0,44.4127,44.444,44.4049,44.444,105144.0
2021-06-17 10:50:00,56.84,56.84,56.77,56.79,120785.0,44.444,44.444,44.3892,44.4049,120785.0
2021-06-17 10:55:00,56.79,56.81,56.75,56.75,101517.0,44.4049,44.4205,44.3736,44.3736,101517.0
2021-06-17 11:00:00,56.75,56.77,56.73,56.76,137875.0,44.3736,44.3892,44.3579,44.3814,137875.0
2021-06-17 11:05:00,56.76,56.78,56.71,56.72,162411.0,44.3814,44.397,44.3423,44.3501,162411.0
2021-06-17 11:10:00,56.71,56.74,56.7,56.71,149316.0,44.3423,44.3658,44.3345,44.3423,149316.0
2021-06-17 11:15:00,56.71,56.72,56.7,56.71,110468.0,44.3423,44.3501,44.3345,44.3423,110468.0
2021-06-17 11:20:00,56.71,56.71,56.66,56.67,150990.0,44.3423,44.3423,44.3032,44.311,150990.0
2021-06-17 11:25:00,56.66,56.7,56.64,56.67,160459.0,44.3032,44.3345,44.2876,44.311,160459.0
2021-06-17 11:30:00,56.67,56.74,56.65,56.7,174569.0,44.311,44.3658,44.2954,44.3345,174569.0
2021-06-17 11:35:00,56.7,56.74,56.66,56.67,248023.0,44.3345,44.3658,44.3032,44.311,248023.0
2021-06-17 11:40:00,56.67,56.67,56.61,56.65,185716.0,44.311,44.311,44.2641,44.2954,185716.0
2021-06-17 11:45:00,56.65,56.66,56.64,56.65,85364.0,44.2954,44.3032,44.2876,44.2954,85364.0
2021-06-17 11:50:00,56.65,56.66,56.62,56.63,135532.0,44.2954,44.3032,44.2719,44.2798,135532.0
2021-06-17 11:55:00,56.63,56.64,56.61,56.62,151240.0,44.2798,44.2876,44.2641,44.2719,151240.0
2021-06-17 12:00:00,56.63,56.63,56.58,56.61,133890.0,44.2798,44.2798,44.2407,44.2641,133890.0
2021-06-17 12:05:00,56.6,56.61,56.57,56.6,104994.0,44.2563,44.2641,44.2328,44.2563,104994.0
2021-06-17 12:10:00,56.59,56.64,56.58,56.63,97074.0,44.2485,44.2876,44.2407,44.2798,97074.0
2021-06-17 12:15:00,56.62,56.65,56.6,56.62,118043.0,44.2719,44.2954,44.2563,44.2719,118043.0
2021-06-17 12:20:00,56.61,56.61,56.53,56.55,132096.0,44.2641,44.2641,44.2016,44.2172,132096.0
2021-06-17 12:25:00,56.55,56.6,56.54,56.57,123279.0,44.2172,44.2563,44.2094,44.2328,123279.0
2021-06-17 12:30:00,56.57,56.6,56.55,56.6,124532.0,44.2328,44.2563,44.2172,44.2563,124532.0
2021-06-17 12:35:00,56.6,56.64,56.59,56.61,96265.0,44.2563,44.2876,44.2485,44.2641,96265.0
2021-06-17 12:40:00,56.61,56.64,56.6,56.62,100372.0,44.2641,44.2876,44.2563,44.2719,100372.0
2021-06-17 12:45:00,56.61,56.62,56.6,56.62,45624.0,44.2641,44.2719,44.2563,44.2719,45624.0
2021-06-17 12:50:00,56.62,56.64,56.6,56.63,99001.0,44.2719,44.2876,44.2563,44.2798,99001.0
2021-06-17 12:55:00,56.63,56.64,56.61,56.61,111156.0,44.2798,44.2876,44.2641,44.2641,111156.0
2021-06-17 13:00:00,56.62,56.71,56.61,56.67,137585.0,44.2719,44.3423,44.2641,44.311,137585.0
2021-06-17 13:05:00,56.67,56.73,56.67,56.71,60403.0,44.311,44.3579,44.311,44.3423,60403.0
2021-06-17 13:10:00,56.72,56.72,56.68,56.68,42253.0,44.3501,44.3501,44.3188,44.3188,42253.0
2021-06-17 13:15:00,56.68,56.7,56.67,56.67,52653.0,44.3188,44.3345,44.311,44.311,52653.0
2021-06-17 13:20:00,56.68,56.68,56.66,56.67,66781.0,44.3188,44.3188,44.3032,44.311,66781.0
2021-06-17 13:25:00,56.68,56.71,56.67,56.71,83369.0,44.3188,44.3423,44.311,44.3423,83369.0
2021-06-17 13:30:00,56.71,56.71,56.66,56.69,79440.0,44.3423,44.3423,44.3032,44.3267,79440.0
2021-06-17 13:35:00,56.69,56.7,56.66,56.68,55377.0,44.3267,44.3345,44.3032,44.3188,55377.0
2021-06-17 13:40:00,56.67,56.68,56.65,56.65,59363.0,44.311,44.3188,44.2954,44.2954,59363.0
2021-06-17 13:45:00,56.66,56.66,56.62,56.64,103267.0,44.3032,44.3032,44.2719,44.2876,103267.0
2021-06-17 13:50:00,56.63,56.64,56.6,56.61,85544.0,44.2798,44.2876,44.2563,44.2641,85544.0
2021-06-17 13:55:00,56.61,56.62,56.58,56.62,94118.0,44.2641,44.2719,44.2407,44.2719,94118.0
2021-06-17 14:00:00,56.62,56.64,56.59,56.62,109727.0,44.2719,44.2876,44.2485,44.2719,109727.0
2021-06-17 14:05:00,56.61,56.63,56.58,56.59,90619.0,44.2641,44.2798,44.2407,44.2485,90619.0
2021-06-17 14:10:00,56.59,56.61,56.57,56.59,70015.0,44.2485,44.2641,44.2328,44.2485,70015.0
2021-06-17 14:15:00,56.6,56.6,56.56,56.58,58722.0,44.2563,44.2563,44.225,44.2407,58722.0
2021-06-17 14:20:00,56.57,56.58,56.55,56.55,57457.0,44.2328,44.2407,44.2172,44.2172,57457.0
2021-06-17 14:25:00,56.55,56.59,56.55,56.57,118325.0,44.2172,44.2485,44.2172,44.2328,118325.0
2021-06-17 14:30:00,56.57,56.57,56.55,56.56,77445.0,44.2328,44.2328,44.2172,44.225,77445.0
2021-06-17 14:35:00,56.56,56.57,56.54,56.55,97921.0,44.225,44.2328,44.2094,44.2172,97921.0
2021-06-17 14:40:00,56.55,56.58,56.54,56.57,82294.0,44.2172,44.2407,44.2094,44.2328,82294.0
2021-06-17 14:45:00,56.57,56.61,56.56,56.6,111806.0,44.2328,44.2641,44.225,44.2563,111806.0
2021-06-17 14:50:00,56.6,56.6,56.57,56.59,87272.0,44.2563,44.2563,44.2328,44.2485,87272.0
2021-06-17 14:55:00,56.59,56.6,56.57,56.58,61170.0,44.2485,44.2563,44.2328,44.2407,61170.0
2021-06-17 15:00:00,56.58,56.6,56.56,56.6,72454.0,44.2407,44.2563,44.225,44.2563,72454.0
2021-06-17 15:05:00,56.6,56.61,56.59,56.6,60734.0,44.2563,44.2641,44.2485,44.2563,60734.0
2021-06-17 15:10:00,56.6,56.65,56.59,56.64,112619.0,44.2563,44.2954,44.2485,44.2876,112619.0
2021-06-17 15:15:00,56.64,56.65,56.63,56.64,48894.0,44.2876,44.2954,44.2798,44.2876,48894.0
2021-06-17 15:20:00,56.65,56.67,56.64,56.66,84835.0,44.2954,44.311,44.2876,44.3032,84835.0
2021-06-17 15:25:00,56.66,56.66,56.62,56.63,72306.0,44.3032,44.3032,44.2719,44.2798,72306.0
2021-06-17 15:30:00,56.63,56.63,56.59,56.62,135290.0,44.2798,44.2798,44.2485,44.2719,135290.0
2021-06-17 15:35:00,56.63,56.65,56.62,56.64,115255.0,44.2798,44.2954,44.2719,44.2876,115255.0
2021-06-17 15:40:00,56.64,56.66,56.62,56.63,172697.0,44.2876,44.3032,44.2719,44.2798,172697.0
2021-06-17 15:45:00,56.64,56.65,56.61,56.64,354496.0,44.2876,44.2954,44.2641,44.2876,354496.0
2021-06-17 15:50:00,56.64,56.65,56.61,56.61,244745.0,44.2876,44.2954,44.2641,44.2641,244745.0
2021-06-17 15:55:00,56.61,56.63,56.5,56.52,987170.0,44.2641,44.2798,44.1781,44.1937,987170.0
2021-06-18 09:30:00,56.37,56.37,56.03,56.13,2737469.0,44.0765,44.0765,43.8106,43.8888,2737469.0
2021-06-18 09:35:00,56.13,56.13,55.84,55.91,902488.0,43.8888,43.8888,43.662,43.7168,902488.0
2021-06-18 09:40:00,55.91,55.93,55.81,55.91,504053.0,43.7168,43.7324,43.6386,43.7168,504053.0
2021-06-18 09:45:00,55.91,55.91,55.82,55.83,389674.0,43.7168,43.7168,43.6464,43.6542,389674.0
2021-06-18 09:50:00,55.82,55.83,55.68,55.74,603898.0,43.6464,43.6542,43.5369,43.5838,603898.0
2021-06-18 09:55:00,55.73,55.84,55.71,55.81,316192.0,43.576,43.662,43.5604,43.6386,316192.0
2021-06-18 10:00:00,55.82,55.82,55.68,55.69,374736.0,43.6464,43.6464,43.5369,43.5448,374736.0
2021-06-18 10:05:00,55.69,55.77,55.66,55.76,338077.0,43.5448,43.6073,43.5213,43.5995,338077.0
2021-06-18 10:10:00,55.76,55.76,55.62,55.72,363535.0,43.5995,43.5995,43.49,43.5682,363535.0
2021-06-18 10:15:00,55.72,55.72,55.65,55.66,201911.0,43.5682,43.5682,43.5135,43.5213,201911.0
2021-06-18 10:20:00,55.66,55.69,55.59,55.61,386198.0,43.5213,43.5448,43.4666,43.4822,386198.0
2021-06-18 10:25:00,55.61,55.65,55.57,55.62,309097.0,43.4822,43.5135,43.4509,43.49,309097.0
2021-06-18 10:30:00,55.61,55.62,55.57,55.61,192332.0,43.4822,43.49,43.4509,43.4822,192332.0
2021-06-18 10:35:00,55.61,55.73,55.6,55.71,231513.0,43.4822,43.576,43.4744,43.5604,231513.0
2021-06-18 10:40:00,55.71,55.72,55.63,55.66,212021.0,43.5604,43.5682,43.4978,43.5213,212021.0
2021-06-18 10:45:00,55.66,55.67,55.61,55.65,266993.0,43.5213,43.5291,43.4822,43.5135,266993.0
2021-06-18 10:50:00,55.65,55.68,55.62,55.66,261787.0,43.5135,43.5369,43.49,43.5213,261787.0
2021-06-18 10:55:00,55.66,55.7,55.64,55.67,166539.0,43.5213,43.5526,43.5057,43.5291,166539.0
2021-06-18 11:00:00,55.68,55.75,55.65,55.72,330611.0,43.5369,43.5917,43.5135,43.5682,330611.0
2021-06-18 11:05:00,55.72,55.74,55.7,55.74,182209.0,43.5682,43.5838,43.5526,43.5838,182209.0
2021-06-18 11:10:00,55.73,55.79,55.73,55.73,246664.0,43.576,43.6229,43.576,43.576,246664.0
2021-06-18 11:15:00,55.73,55.77,55.71,55.76,252533.0,43.576,43.6073,43.5604,43.5995,252533.0
2021-06-18 11:20:00,55.76,55.76,55.73,55.73,127895.0,43.5995,43.5995,43.576,43.576,127895.0
2021-06-18 11:25:00,55.73,55.75,55.7,55.72,208333.0,43.576,43.5917,43.5526,43.5682,208333.0
2021-06-18 11:30:00,55.72,55.82,55.71,55.8,179334.0,43.5682,43.6464,43.5604,43.6308,179334.0
2021-06-18 11:35:00,55.8,55.84,55.76,55.84,223498.0,43.6308,43.662,43.5995,43.662,223498.0
2021-06-18 11:40:00,55.84,55.85,55.79,55.85,155206.0,43.662,43.6699,43.6229,43.6699,155206.0
2021-06-18 11:45:00,55.85,55.87,55.82,55.84,166724.0,43.6699,43.6855,43.6464,43.662,166724.0
2021-06-18 11:50:00,55.84,55.89,55.83,55.86,125429.0,43.662,43.7011,43.6542,43.6777,125429.0
2021-06-18 11:55:00,55.86,55.9,55.84,55.89,136683.0,43.6777,43.709,43.662,43.7011,136683.0
2021-06-18 12:00:00,55.88,55.89,55.82,55.84,104708.0,43.6933,43.7011,43.6464,43.662,104708.0
2021-06-18 12:05:00,55.84,55.91,55.84,55.91,139380.0,43.662,43.7168,43.662,43.7168,139380.0
2021-06-18 12:10:00,55.91,55.93,55.9,55.91,108436.0,43.7168,43.7324,43.709,43.7168,108436.0
2021-06-18 12:15:00,55.91,55.91,55.86,55.88,101260.0,43.7168,43.7168,43.6777,43.6933,101260.0
2021-06-18 12:20:00,55.88,55.88,55.85,55.85,57817.0,43.6933,43.6933,43.6699,43.6699,57817.0
2021-06-18 12:25:00,55.85,55.91,55.85,55.91,165955.0,43.6699,43.7168,43.6699,43.7168,165955.0
2021-06-18 12:30:00,55.91,55.92,55.87,55.9,122223.0,43.7168,43.7246,43.6855,43.709,122223.0
2021-06-18 12:35:00,55.89,55.91,55.86,55.87,228100.0,43.7011,43.7168,43.6777,43.6855,228100.0
2021-06-18 12:40:00,55.86,55.88,55.82,55.86,128321.0,43.6777,43.6933,43.6464,43.6777,128321.0
2021-06-18 12:45:00,55.85,55.86,55.82,55.82,96682.0,43.6699,43.6777,43.6464,43.6464,96682.0
2021-06-18 12:50:00,55.83,55.86,55.82,55.86,86337.0,43.6542,43.6777,43.6464,43.6777,86337.0
2021-06-18 12:55:00,55.86,55.86,55.84,55.86,102672.0,43.6777,43.6777,43.662,43.6777,102672.0
2021-06-18 13:00:00,55.86,55.86,55.81,55.82,188873.0,43.6777,43.6777,43.6386,43.6464,188873.0
2021-06-18 13:05:00,55.81,55.85,55.81,55.85,108793.0,43.6386,43.6699,43.6386,43.6699,108793.0
2021-06-18 13:10:00,55.85,55.9,55.83,55.89,135861.0,43.6699,43.709,43.6542,43.7011,135861.0
2021-06-18 13:15:00,55.89,55.91,55.87,55.88,94227.0,43.7011,43.7168,43.6855,43.6933,94227.0
2021-06-18 13:20:00,55.88,55.88,55.84,55.85,120216.0,43.6933,43.6933,43.662,43.6699,120216.0
2021-06-18 13:25:00,55.84,55.85,55.8,55.82,145231.0,43.662,43.6699,43.6308,43.6464,145231.0
2021-06-18 13:30:00,55.82,55.84,55.8,55.8,106537.0,43.6464,43.662,43.6308,43.6308,106537.0
2021-06-18 13:35:00,55.8,55.83,55.8,55.81,95595.0,43.6308,43.6542,43.6308,43.6386,95595.0
2021-06-18 13:40:00,55.81,55.83,55.8,55.83,104959.0,43.6386,43.6542,43.6308,43.6542,104959.0
2021-06-18 13:45:00,55.82,55.83,55.78,55.78,142711.0,43.6464,43.6542,43.6151,43.6151,142711.0
2021-06-18 13:50:00,55.79,55.82,55.76,55.8,188922.0,43.6229,43.6464,43.5995,43.6308,188922.0
2021-06-18 13:55:00,55.81,55.81,55.78,55.79,98871.0,43.6386,43.6386,43.6151,43.6229,98871.0
2021-06-18 14:00:00,55.8,55.81,55.77,55.79,195202.0,43.6308,43.6386,43.6073,43.6229,195202.0
2021-06-18 14:05:00,55.79,55.81,55.78,55.78,159613.0,43.6229,43.6386,43.6151,43.6151,159613.0
2021-06-18 14:10:00,55.79,55.8,55.76,55.8,192522.0,43.6229,43.6308,43.5995,43.6308,192522.0
2021-06-18 14:15:00,55.8,55.8,55.76,55.76,128438.0,43.6308,43.6308,43.5995,43.5995,128438.0
2021-06-18 14:20:00,55.76,55.82,55.76,55.82,158820.0,43.5995,43.6464,43.5995,43.6464,158820.0
2021-06-18 14:25:00,55.81,55.84,55.79,55.84,108504.0,43.6386,43.662,43.6229,43.662,108504.0
2021-06-18 14:30:00,55.84,55.85,55.82,55.84,87550.0,43.662,43.6699,43.6464,43.662,87550.0
2021-06-18 14:35:00,55.83,55.84,55.81,55.81,117055.0,43.6542,43.662,43.6386,43.6386,117055.0
2021-06-18 14:40:00,55.82,55.84,55.81,55.83,109499.0,43.6464,43.662,43.6386,43.6542,109499.0
2021-06-18 14:45:00,55.82,55.85,55.82,55.83,180932.0,43.6464,43.6699,43.6464,43.6542,180932.0
2021-06-18 14:50:00,55.83,55.89,55.82,55.89,128184.0,43.6542,43.7011,43.6464,43.7011,128184.0
2021-06-18 14:55:00,55.88,55.89,55.8,55.86,246866.0,43.6933,43.7011,43.6308,43.6777,246866.0
2021-06-18 15:00:00,55.86,55.9,55.85,55.88,88968.0,43.6777,43.709,43.6699,43.6933,88968.0
2021-06-18 15:05:00,55.89,55.9,55.87,55.89,86585.0,43.7011,43.709,43.6855,43.7011,86585.0
2021-06-18 15:10:00,55.9,55.98,55.88,55.97,157300.0,43.709,43.7715,43.6933,43.7637,157300.0
2021-06-18 15:15:00,55.97,56.0,55.96,55.99,134085.0,43.7637,43.7871,43.7559,43.7793,134085.0
2021-06-18 15:20:00,56.0,56.01,55.97,55.98,144092.0,43.7871,43.795,43.7637,43.7715,144092.0
2021-06-18 15:25:00,55.98,55.99,55.92,55.92,123006.0,43.7715,43.7793,43.7246,43.7246,123006.0
2021-06-18 15:30:00,55.93,55.95,55.91,55.93,243705.0,43.7324,43.7481,43.7168,43.7324,243705.0
2021-06-18 15:35:00,55.92,55.95,55.92,55.95,141979.0,43.7246,43.7481,43.7246,43.7481,141979.0
2021-06-18 15:40:00,55.95,55.97,55.94,55.96,212959.0,43.7481,43.7637,43.7402,43.7559,212959.0
2021-06-18 15:45:00,55.96,55.99,55.9,55.9,389092.0,43.7559,43.7793,43.709,43.709,389092.0
2021-06-18 15:50:00,55.91,55.97,55.91,55.96,571740.0,43.7168,43.7637,43.7168,43.7559,571740.0
2021-06-18 15:55:00,55.96,55.96,55.74,55.84,2137367.0,43.7559,43.7559,43.5838,43.662,2137367.0
2021-06-21 09:30:00,56.07,56.08,55.98,56.05,546903.0,43.8419,43.8497,43.7715,43.8262,546903.0
2021-06-21 09:35:00,56.04,56.15,56.01,56.13,275590.0,43.8184,43.9044,43.795,43.8888,275590.0
2021-06-21 09:40:00,56.12,56.16,56.08,56.1,316160.0,43.881,43.9123,43.8497,43.8653,316160.0
2021-06-21 09:45:00,56.1,56.13,56.07,56.08,219747.0,43.8653,43.8888,43.8419,43.8497,219747.0
2021-06-21 09:50:00,56.08,56.19,56.07,56.18,204788.0,43.8497,43.9357,43.8419,43.9279,204788.0
2021-06-21 09:55:00,56.18,56.2,56.14,56.16,177788.0,43.9279,43.9435,43.8966,43.9123,177788.0
2021-06-21 10:00:00,56.16,56.25,56.15,56.24,193378.0,43.9123,43.9826,43.9044,43.9748,193378.0
2021-06-21 10:05:00,56.24,56.31,56.23,56.28,200692.0,43.9748,44.0295,43.967,44.0061,200692.0
2021-06-21 10:10:00,56.28,56.29,56.23,56.26,158644.0,44.0061,44.0139,43.967,43.9904,158644.0
2021-06-21 10:15:00,56.26,56.33,56.25,56.27,197444.0,43.9904,44.0452,43.9826,43.9983,197444.0
2021-06-21 10:20:00,56.27,56.37,56.26,56.36,153454.0,43.9983,44.0765,43.9904,44.0686,153454.0
2021-06-21 10:25:00,56.36,56.36,56.26,56.31,187563.0,44.0686,44.0686,43.9904,44.0295,187563.0
2021-06-21 10:30:00,56.32,56.33,56.27,56.29,126869.0,44.0374,44.0452,43.9983,44.0139,126869.0
2021-06-21 10:35:00,56.29,56.29,56.22,56.26,183239.0,44.0139,44.0139,43.9592,43.9904,183239.0
2021-06-21 10:40:00,56.25,56.25,56.2,56.2,148997.0,43.9826,43.9826,43.9435,43.9435,148997.0
2021-06-21 10:45:00,56.21,56.26,56.2,56.26,106516.0,43.9513,43.9904,43.9435,43.9904,106516.0
2021-06-21 10:50:00,56.26,56.31,56.25,56.3,104684.0,43.9904,44.0295,43.9826,44.0217,104684.0
2021-06-21 10:55:00,56.3,56.35,56.29,56.33,91826.0,44.0217,44.0608,44.0139,44.0452,91826.0
2021-06-21 11:00:00,56.33,56.34,56.25,56.27,117645.0,44.0452,44.053,43.9826,43.9983,117645.0
2021-06-21 11:05:00,56.27,56.29,56.23,56.23,88161.0,43.9983,44.0139,43.967,43.967,88161.0
2021-06-21 11:10:00,56.23,56.28,56.22,56.22,79181.0,43.967,44.0061,43.9592,43.9592,79181.0
2021-06-21 11:15:00,56.23,56.29,56.22,56.28,82252.0,43.967,44.0139,43.9592,44.0061,82252.0
2021-06-21 11:20:00,56.29,56.29,56.26,56.26,109863.0,44.0139,44.0139,43.9904,43.9904,109863.0
2021-06-21 11:25:00,56.26,56.29,56.26,56.28,113023.0,43.9904,44.0139,43.9904,44.0061,113023.0
2021-06-21 11:30:00,56.28,56.3,56.27,56.29,132315.0,44.0061,44.0217,43.9983,44.0139,132315.0
2021-06-21 11:35:00,56.29,56.33,56.28,56.3,104012.0,44.0139,44.0452,44.0061,44.0217,104012.0
2021-06-21 11:40:00,56.29,56.33,56.27,56.27,127993.0,44.0139,44.0452,43.9983,43.9983,127993.0
2021-06-21 11:45:00,56.28,56.31,56.27,56.29,153418.0,44.0061,44.0295,43.9983,44.0139,153418.0
2021-06-21 11:50:00,56.29,56.32,56.28,56.31,104265.0,44.0139,44.0374,44.0061,44.0295,104265.0
2021-06-21 11:55:00,56.31,56.31,56.26,56.28,101491.0,44.0295,44.0295,43.9904,44.0061,101491.0
2021-06-21 12:00:00,56.28,56.28,56.25,56.28,98068.0,44.0061,44.0061,43.9826,44.0061,98068.0
2021-06-21 12:05:00,56.28,56.28,56.25,56.27,64058.0,44.0061,44.0061,43.9826,43.9983,64058.0
2021-06-21 12:10:00,56.26,56.29,56.26,56.28,53279.0,43.9904,44.0139,43.9904,44.0061,53279.0
2021-06-21 12:15:00,56.28,56.29,56.27,56.29,84183.0,44.0061,44.0139,43.9983,44.0139,84183.0
2021-06-21 12:20:00,56.29,56.29,56.26,56.27,126656.0,44.0139,44.0139,43.9904,43.9983,126656.0
2021-06-21 12:25:00,56.27,56.28,56.26,56.27,71976.0,43.9983,44.0061,43.9904,43.9983,71976.0
2021-06-21 12:30:00,56.27,56.3,56.26,56.3,120201.0,43.9983,44.0217,43.9904,44.0217,120201.0
2021-06-21 12:35:00,56.3,56.33,56.29,56.33,109902.0,44.0217,44.0452,44.0139,44.0452,109902.0
2021-06-21 12:40:00,56.33,56.35,56.32,56.34,106597.0,44.0452,44.0608,44.0374,44.053,106597.0
2021-06-21 12:45:00,56.33,56.35,56.33,56.34,62594.0,44.0452,44.0608,44.0452,44.053,62594.0
2021-06-21 12:50:00,56.33,56.35,56.33,56.35,78124.0,44.0452,44.0608,44.0452,44.0608,78124.0
2021-06-21 12:55:00,56.35,56.38,56.34,56.38,81442.0,44.0608,44.0843,44.053,44.0843,81442.0
2021-06-21 13:00:00,56.38,56.41,56.37,56.38,121343.0,44.0843,44.1077,44.0765,44.0843,121343.0
2021-06-21 13:05:00,56.39,56.41,56.38,56.38,92832.0,44.0921,44.1077,44.0843,44.0843,92832.0
2021-06-21 13:10:00,56.39,56.42,56.38,56.41,102172.0,44.0921,44.1156,44.0843,44.1077,102172.0
2021-06-21 13:15:00,56.41,56.42,56.38,56.39,82661.0,44.1077,44.1156,44.0843,44.0921,82661.0
2021-06-21 13:20:00,56.38,56.39,56.34,56.35,102415.0,44.0843,44.0921,44.053,44.0608,102415.0
2021-06-21 13:25:00,56.35,56.38,56.34,56.37,69801.0,44.0608,44.0843,44.053,44.0765,69801.0
2021-06-21 13:30:00,56.37,56.41,56.36,56.41,73592.0,44.0765,44.1077,44.0686,44.1077,73592.0
2021-06-21 13:35:00,56.41,56.41,56.35,56.36,124848.0,44.1077,44.1077,44.0608,44.0686,124848.0
2021-06-21 13:40:00,56.35,56.46,56.35,56.45,176643.0,44.0608,44.1468,44.0608,44.139,176643.0
2021-06-21 13:45:00,56.45,56.49,56.44,56.47,121500.0,44.139,44.1703,44.1312,44.1546,121500.0
2021-06-21 13:50:00,56.46,56.48,56.45,56.46,93164.0,44.1468,44.1625,44.139,44.1468,93164.0
2021-06-21 13:55:00,56.46,56.46,56.4,56.41,109144.0,44.1468,44.1468,44.0999,44.1077,109144.0
2021-06-21 14:00:00,56.42,56.43,56.37,56.38,113172.0,44.1156,44.1234,44.0765,44.0843,113172.0
2021-06-21 14:05:00,56.38,56.4,56.36,56.39,105383.0,44.0843,44.0999,44.0686,44.0921,105383.0
2021-06-21 14:10:00,56.4,56.42,56.39,56.42,109940.0,44.0999,44.1156,44.0921,44.1156,109940.0
2021-06-21 14:15:00,56.42,56.44,56.37,56.39,199756.0,44.1156,44.1312,44.0765,44.0921,199756.0
2021-06-21 14:20:00,56.39,56.4,56.37,56.38,97498.0,44.0921,44.0999,44.0765,44.0843,97498.0
2021-06-21 14:25:00,56.38,56.39,56.35,56.37,91143.0,44.0843,44.0921,44.0608,44.0765,91143.0
2021-06-21 14:30:00,56.37,56.37,56.33,56.34,117687.0,44.0765,44.0765,44.0452,44.053,117687.0
2021-06-21 14:35:00,56.34,56.39,56.33,56.38,102020.0,44.053,44.0921,44.0452,44.0843,102020.0
2021-06-21 14:40:00,56.38,56.39,56.36,56.37,64268.0,44.0843,44.0921,44.0686,44.0765,64268.0
2021-06-21 14:45:00,56.37,56.39,56.35,56.36,88298.0,44.0765,44.0921,44.0608,44.0686,88298.0
2021-06-21 14:50:00,56.36,56.37,56.34,56.35,57594.0,44.0686,44.0765,44.053,44.0608,57594.0
2021-06-21 14:55:00,56.35,56.37,56.34,56.36,80373.0,44.0608,44.0765,44.053,44.0686,80373.0
2021-06-21 15:00:00,56.36,56.36,56.32,56.33,90469.0,44.0686,44.0686,44.0374,44.0452,90469.0
2021-06-21 15:05:00,56.33,56.39,56.32,56.38,104900.0,44.0452,44.0921,44.0374,44.0843,104900.0
2021-06-21 15:10:00,56.39,56.39,56.34,56.35,80583.0,44.0921,44.0921,44.053,44.0608,80583.0
2021-06-21 15:15:00,56.35,56.41,56.35,56.41,83182.0,44.0608,44.1077,44.0608,44.1077,83182.0
2021-06-21 15:20:00,56.41,56.42,56.38,56.4,108115.0,44.1077,44.1156,44.0843,44.0999,108115.0
2021-06-21 15:25:00,56.4,56.43,56.39,56.42,98123.0,44.0999,44.1234,44.0921,44.1156,98123.0
2021-06-21 15:30:00,56.42,56.43,56.39,56.41,157725.0,44.1156,44.1234,44.0921,44.1077,157725.0
2021-06-21 15:35:00,56.42,56.44,56.39,56.43,187904.0,44.1156,44.1312,44.0921,44.1234,187904.0
2021-06-21 15:40:00,56.43,56.43,56.37,56.38,152773.0,44.1234,44.1234,44.0765,44.0843,152773.0
2021-06-21 15:45:00,56.38,56.4,56.34,56.39,279102.0,44.0843,44.0999,44.053,44.0921,279102.0
2021-06-21 15:50:00,56.38,56.43,56.36,56.41,349696.0,44.0843,44.1234,44.0686,44.1077,349696.0
2021-06-21 15:55:00,56.41,56.42,56.37,56.38,524337.0,44.1077,44.1156,44.0765,44.0843,524337.0
2021-06-22 09:30:00,56.7,56.78,56.48,56.7,796839.0,44.3345,44.397,44.1625,44.3345,796839.0
2021-06-22 09:35:00,56.7,56.7,56.53,56.58,281966.0,44.3345,44.3345,44.2016,44.2407,281966.0
2021-06-22 09:40:00,56.59,56.6,56.5,56.59,172339.0,44.2485,44.2563,44.1781,44.2485,172339.0
2021-06-22 09:45:00,56.59,56.61,56.53,56.54,168049.0,44.2485,44.2641,44.2016,44.2094,168049.0
2021-06-22 09:50:00,56.53,56.54,56.46,56.5,200502.0,44.2016,44.2094,44.1468,44.1781,200502.0
2021-06-22 09:55:00,56.5,56.54,56.47,56.54,338992.0,44.1781,44.2094,44.1546,44.2094,338992.0
2021-06-22 10:00:00,56.53,56.56,56.5,56.55,264877.0,44.2016,44.225,44.1781,44.2172,264877.0
2021-06-22 10:05:00,56.56,56.66,56.56,56.66,449952.0,44.225,44.3032,44.225,44.3032,449952.0
2021-06-22 10:10:00,56.65,56.68,56.64,56.66,238824.0,44.2954,44.3188,44.2876,44.3032,238824.0
2021-06-22 10:15:00,56.65,56.66,56.57,56.59,185036.0,44.2954,44.3032,44.2328,44.2485,185036.0
2021-06-22 10:20:00,56.6,56.63,56.59,56.63,82538.0,44.2563,44.2798,44.2485,44.2798,82538.0
2021-06-22 10:25:00,56.63,56.63,56.56,56.57,177032.0,44.2798,44.2798,44.225,44.2328,177032.0
2021-06-22 10:30:00,56.57,56.58,56.52,56.55,120935.0,44.2328,44.2407,44.1937,44.2172,120935.0
2021-06-22 10:35:00,56.55,56.57,56.52,56.56,91259.0,44.2172,44.2328,44.1937,44.225,91259.0
2021-06-22 10:40:00,56.57,56.58,56.52,56.54,111622.0,44.2328,44.2407,44.1937,44.2094,111622.0
2021-06-22 10:45:00,56.55,56.59,56.52,56.53,127622.0,44.2172,44.2485,44.1937,44.2016,127622.0
2021-06-22 10:50:00,56.53,56.59,56.52,56.52,108548.0,44.2016,44.2485,44.1937,44.1937,108548.0
2021-06-22 10:55:00,56.53,56.57,56.51,56.55,135439.0,44.2016,44.2328,44.1859,44.2172,135439.0
2021-06-22 11:00:00,56.56,56.56,56.51,56.51,143705.0,44.225,44.225,44.1859,44.1859,143705.0
2021-06-22 11:05:00,56.51,56.58,56.51,56.56,93606.0,44.1859,44.2407,44.1859,44.225,93606.0
2021-06-22 11:10:00,56.56,56.65,56.56,56.64,136233.0,44.225,44.2954,44.225,44.2876,136233.0
2021-06-22 11:15:00,56.64,56.65,56.59,56.61,167836.0,44.2876,44.2954,44.2485,44.2641,167836.0
2021-06-22 11:20:00,56.6,56.6,56.57,56.58,108339.0,44.2563,44.2563,44.2328,44.2407,108339.0
2021-06-22 11:25:00,56.58,56.59,56.51,56.53,75188.0,44.2407,44.2485,44.1859,44.2016,75188.0
2021-06-22 11:30:00,56.53,56.56,56.51,56.52,128567.0,44.2016,44.225,44.1859,44.1937,128567.0
2021-06-22 11:35:00,56.52,56.52,56.45,56.45,121638.0,44.1937,44.1937,44.139,44.139,121638.0
2021-06-22 11:40:00,56.46,56.5,56.45,56.46,149524.0,44.1468,44.1781,44.139,44.1468,149524.0
2021-06-22 11:45:00,56.46,56.46,56.41,56.43,124118.0,44.1468,44.1468,44.1077,44.1234,124118.0
2021-06-22 11:50:00,56.43,56.45,56.4,56.41,97925.0,44.1234,44.139,44.0999,44.1077,97925.0
2021-06-22 11:55:00,56.4,56.41,56.38,56.4,110404.0,44.0999,44.1077,44.0843,44.0999,110404.0
2021-06-22 12:00:00,56.4,56.4,56.35,56.39,87783.0,44.0999,44.0999,44.0608,44.0921,87783.0
2021-06-22 12:05:00,56.39,56.41,56.38,56.38,54681.0,44.0921,44.1077,44.0843,44.0843,54681.0
2021-06-22 12:10:00,56.38,56.39,56.36,56.37,101036.0,44.0843,44.0921,44.0686,44.0765,101036.0
2021-06-22 12:15:00,56.37,56.38,56.34,56.36,83202.0,44.0765,44.0843,44.053,44.0686,83202.0
2021-06-22 12:20:00,56.35,56.38,56.33,56.38,108747.0,44.0608,44.0843,44.0452,44.0843,108747.0
2021-06-22 12:25:00,56.38,56.4,56.37,56.38,85621.0,44.0843,44.0999,44.0765,44.0843,85621.0
2021-06-22 12:30:00,56.38,56.39,56.33,56.34,58271.0,44.0843,44.0921,44.0452,44.053,58271.0
2021-06-22 12:35:00,56.34,56.34,56.32,56.34,91259.0,44.053,44.053,44.0374,44.053,91259.0
2021-06-22 12:40:00,56.34,56.37,56.32,56.34,122057.0,44.053,44.0765,44.0374,44.053,122057.0
2021-06-22 12:45:00,56.34,56.34,56.31,56.31,34062.0,44.053,44.053,44.0295,44.0295,34062.0
2021-06-22 12:50:00,56.32,56.32,56.3,56.3,80772.0,44.0374,44.0374,44.0217,44.0217,80772.0
2021-06-22 12:55:00,56.3,56.33,56.28,56.32,149065.0,44.0217,44.0452,44.0061,44.0374,149065.0
2021-06-22 13:00:00,56.33,56.33,56.3,56.3,67337.0,44.0452,44.0452,44.0217,44.0217,67337.0
2021-06-22 13:05:00,56.3,56.34,56.3,56.34,139740.0,44.0217,44.053,44.0217,44.053,139740.0
2021-06-22 13:10:00,56.33,56.36,56.32,56.36,89915.0,44.0452,44.0686,44.0374,44.0686,89915.0
2021-06-22 13:15:00,56.36,56.39,56.35,56.38,115180.0,44.0686,44.0921,44.0608,44.0843,115180.0
2021-06-22 13:20:00,56.38,56.45,56.38,56.44,126087.0,44.0843,44.139,44.0843,44.1312,126087.0
2021-06-22 13:25:00,56.43,56.46,56.43,56.43,94353.0,44.1234,44.1468,44.1234,44.1234,94353.0
2021-06-22 13:30:00,56.44,56.45,56.4,56.42,85363.0,44.1312,44.139,44.0999,44.1156,85363.0
2021-06-22 13:35:00,56.42,56.42,56.38,56.39,42545.0,44.1156,44.1156,44.0843,44.0921,42545.0
2021-06-22 13:40:00,56.38,56.4,56.35,56.35,73217.0,44.0843,44.0999,44.0608,44.0608,73217.0
2021-06-22 13:45:00,56.36,56.38,56.34,56.37,77616.0,44.0686,44.0843,44.053,44.0765,77616.0
2021-06-22 13:50:00,56.38,56.38,56.35,56.36,78726.0,44.0843,44.0843,44.0608,44.0686,78726.0
2021-06-22 13:55:00,56.36,56.37,56.35,56.36,57884.0,44.0686,44.0765,44.0608,44.0686,57884.0
2021-06-22 14:00:00,56.36,56.36,56.29,56.3,107685.0,44.0686,44.0686,44.0139,44.0217,107685.0
2021-06-22 14:05:00,56.3,56.33,56.29,56.33,92251.0,44.0217,44.0452,44.0139,44.0452,92251.0
2021-06-22 14:10:00,56.32,56.33,56.31,56.32,58647.0,44.0374,44.0452,44.0295,44.0374,58647.0
2021-06-22 14:15:00,56.32,56.33,56.3,56.32,125286.0,44.0374,44.0452,44.0217,44.0374,125286.0
2021-06-22 14:20:00,56.33,56.35,56.32,56.35,116731.0,44.0452,44.0608,44.0374,44.0608,116731.0
2021-06-22 14:25:00,56.35,56.38,56.34,56.36,134944.0,44.0608,44.0843,44.053,44.0686,134944.0
2021-06-22 14:30:00,56.36,56.4,56.35,56.38,112638.0,44.0686,44.0999,44.0608,44.0843,112638.0
2021-06-22 14:35:00,56.38,56.43,56.37,56.43,140067.0,44.0843,44.1234,44.0765,44.1234,140067.0
2021-06-22 14:40:00,56.43,56.46,56.42,56.45,84343.0,44.1234,44.1468,44.1156,44.139,84343.0
2021-06-22 14:45:00,56.44,56.44,56.41,56.42,64667.0,44.1312,44.1312,44.1077,44.1156,64667.0
2021-06-22 14:50:00,56.41,56.42,56.38,56.41,72837.0,44.1077,44.1156,44.0843,44.1077,72837.0
2021-06-22 14:55:00,56.41,56.42,56.38,56.39,74360.0,44.1077,44.1156,44.0843,44.0921,74360.0
2021-06-22 15:00:00,56.39,56.43,56.37,56.43,142255.0,44.0921,44.1234,44.0765,44.1234,142255.0
2021-06-22 15:05:00,56.42,56.44,56.4,56.42,122407.0,44.1156,44.1312,44.0999,44.1156,122407.0
2021-06-22 15:10:00,56.41,56.46,56.4,56.45,159309.0,44.1077,44.1468,44.0999,44.139,159309.0
2021-06-22 15:15:00,56.46,56.46,56.43,56.43,118637.0,44.1468,44.1468,44.1234,44.1234,118637.0
2021-06-22 15:20:00,56.43,56.48,56.42,56.48,139373.0,44.1234,44.1625,44.1156,44.1625,139373.0
2021-06-22 15:25:00,56.47,56.5,56.46,56.48,91276.0,44.1546,44.1781,44.1468,44.1625,91276.0
2021-06-22 15:30:00,56.48,56.52,56.47,56.48,204150.0,44.1625,44.1937,44.1546,44.1625,204150.0
2021-06-22 15:35:00,56.48,56.48,56.43,56.44,169253.0,44.1625,44.1625,44.1234,44.1312,169253.0
2021-06-22 15:40:00,56.44,56.46,56.39,56.39,174578.0,44.1312,44.1468,44.0921,44.0921,174578.0
2021-06-22 15:45:00,56.39,56.41,56.36,56.39,212387.0,44.0921,44.1077,44.0686,44.0921,212387.0
2021-06-22 15:50:00,56.39,56.39,56.3,56.37,396536.0,44.0921,44.0921,44.0217,44.0765,396536.0
2021-06-22 15:55:00,56.37,56.42,56.34,56.37,545965.0,44.0765,44.1156,44.053,44.0765,545965.0
2021-06-23 09:30:00,56.45,56.57,56.31,56.54,683659.0,44.139,44.2328,44.0295,44.2094,683659.0
2021-06-23 09:35:00,56.53,56.57,56.49,56.52,373734.0,44.2016,44.2328,44.1703,44.1937,373734.0
2021-06-23 09:40:00,56.51,56.73,56.49,56.65,709750.0,44.1859,44.3579,44.1703,44.2954,709750.0
2021-06-23 09:45:00,56.65,56.75,56.56,56.59,405276.0,44.2954,44.3736,44.225,44.2485,405276.0
2021-06-23 09:50:00,56.59,56.6,56.52,56.55,154736.0,44.2485,44.2563,44.1937,44.2172,154736.0
2021-06-23 09:55:00,56.55,56.65,56.55,56.6,267085.0,44.2172,44.2954,44.2172,44.2563,267085.0
2021-06-23 10:00:00,56.6,56.61,56.51,56.52,201868.0,44.2563,44.2641,44.1859,44.1937,201868.0
2021-06-23 10:05:00,56.52,56.6,56.51,56.56,126802.0,44.1937,44.2563,44.1859,44.225,126802.0
2021-06-23 10:10:00,56.56,56.57,56.51,56.53,106382.0,44.225,44.2328,44.1859,44.2016,106382.0
2021-06-23 10:15:00,56.53,56.54,56.5,56.54,115999.0,44.2016,44.2094,44.1781,44.2094,115999.0
2021-06-23 10:20:00,56.53,56.56,56.52,56.54,212467.0,44.2016,44.225,44.1937,44.2094,212467.0
2021-06-23 10:25:00,56.54,56.58,56.52,56.54,276115.0,44.2094,44.2407,44.1937,44.2094,276115.0
2021-06-23 10:30:00,56.55,56.56,56.52,56.56,176229.0,44.2172,44.225,44.1937,44.225,176229.0
2021-06-23 10:35:00,56.56,56.57,56.54,56.57,147059.0,44.225,44.2328,44.2094,44.2328,147059.0
2021-06-23 10:40:00,56.57,56.6,56.56,56.6,102792.0,44.2328,44.2563,44.225,44.2563,102792.0
2021-06-23 10:45:00,56.59,56.63,56.58,56.61,447586.0,44.2485,44.2798,44.2407,44.2641,447586.0
2021-06-23 10:50:00,56.61,56.61,56.58,56.59,134208.0,44.2641,44.2641,44.2407,44.2485,134208.0
2021-06-23 10:55:00,56.59,56.6,56.56,56.59,131049.0,44.2485,44.2563,44.225,44.2485,131049.0
2021-06-23 11:00:00,56.59,56.6,56.54,56.55,107358.0,44.2485,44.2563,44.2094,44.2172,107358.0
2021-06-23 11:05:00,56.54,56.55,56.49,56.49,132946.0,44.2094,44.2172,44.1703,44.1703,132946.0
2021-06-23 11:10:00,56.5,56.54,56.46,56.48,154747.0,44.1781,44.2094,44.1468,44.1625,154747.0
2021-06-23 11:15:00,56.49,56.49,56.44,56.45,80185.0,44.1703,44.1703,44.1312,44.139,80185.0
2021-06-23 11:20:00,56.44,56.49,56.43,56.47,139558.0,44.1312,44.1703,44.1234,44.1546,139558.0
2021-06-23 11:25:00,56.46,56.47,56.42,56.44,112310.0,44.1468,44.1546,44.1156,44.1312,112310.0
2021-06-23 11:30:00,56.44,56.47,56.43,56.47,122881.0,44.1312,44.1546,44.1234,44.1546,122881.0
2021-06-23 11:35:00,56.47,56.47,56.43,56.45,54412.0,44.1546,44.1546,44.1234,44.139,54412.0
2021-06-23 11:40:00,56.45,56.45,56.4,56.42,83842.0,44.139,44.139,44.0999,44.1156,83842.0
2021-06-23 11:45:00,56.42,56.45,56.4,56.43,100545.0,44.1156,44.139,44.0999,44.1234,100545.0
2021-06-23 11:50:00,56.43,56.44,56.41,56.44,65728.0,44.1234,44.1312,44.1077,44.1312,65728.0
2021-06-23 11:55:00,56.44,56.45,56.42,56.43,59497.0,44.1312,44.139,44.1156,44.1234,59497.0
2021-06-23 12:00:00,56.43,56.43,56.41,56.43,61184.0,44.1234,44.1234,44.1077,44.1234,61184.0
2021-06-23 12:05:00,56.43,56.44,56.42,56.43,162103.0,44.1234,44.1312,44.1156,44.1234,162103.0
2021-06-23 12:10:00,56.44,56.46,56.43,56.46,117288.0,44.1312,44.1468,44.1234,44.1468,117288.0
2021-06-23 12:15:00,56.46,56.46,56.43,56.45,104703.0,44.1468,44.1468,44.1234,44.139,104703.0
2021-06-23 12:20:00,56.45,56.46,56.43,56.46,77566.0,44.139,44.1468,44.1234,44.1468,77566.0
2021-06-23 12:25:00,56.46,56.46,56.43,56.44,61290.0,44.1468,44.1468,44.1234,44.1312,61290.0
2021-06-23 12:30:00,56.45,56.45,56.43,56.45,59892.0,44.139,44.139,44.1234,44.139,59892.0
2021-06-23 12:35:00,56.45,56.46,56.42,56.45,122025.0,44.139,44.1468,44.1156,44.139,122025.0
2021-06-23 12:40:00,56.45,56.47,56.44,56.46,95766.0,44.139,44.1546,44.1312,44.1468,95766.0
2021-06-23 12:45:00,56.46,56.46,56.44,56.46,43557.0,44.1468,44.1468,44.1312,44.1468,43557.0
2021-06-23 12:50:00,56.46,56.47,56.45,56.47,56611.0,44.1468,44.1546,44.139,44.1546,56611.0
2021-06-23 12:55:00,56.47,56.5,56.46,56.5,134860.0,44.1546,44.1781,44.1468,44.1781,134860.0
2021-06-23 13:00:00,56.5,56.5,56.49,56.5,157704.0,44.1781,44.1781,44.1703,44.1781,157704.0
2021-06-23 13:05:00,56.5,56.53,56.49,56.53,153429.0,44.1781,44.2016,44.1703,44.2016,153429.0
2021-06-23 13:10:00,56.53,56.54,56.49,56.51,212819.0,44.2016,44.2094,44.1703,44.1859,212819.0
2021-06-23 13:15:00,56.51,56.53,56.5,56.51,79311.0,44.1859,44.2016,44.1781,44.1859,79311.0
2021-06-23 13:20:00,56.51,56.51,56.45,56.46,95174.0,44.1859,44.1859,44.139,44.1468,95174.0
2021-06-23 13:25:00,56.46,56.48,56.45,56.46,71438.0,44.1468,44.1625,44.139,44.1468,71438.0
2021-06-23 13:30:00,56.47,56.5,56.46,56.49,101144.0,44.1546,44.1781,44.1468,44.1703,101144.0
2021-06-23 13:35:00,56.5,56.51,56.47,56.49,71248.0,44.1781,44.1859,44.1546,44.1703,71248.0
2021-06-23 13:40:00,56.49,56.51,56.48,56.51,59548.0,44.1703,44.1859,44.1625,44.1859,59548.0
2021-06-23 13:45:00,56.51,56.51,56.49,56.5,45641.0,44.1859,44.1859,44.1703,44.1781,45641.0
2021-06-23 13:50:00,56.5,56.5,56.49,56.5,29240.0,44.1781,44.1781,44.1703,44.1781,29240.0
2021-06-23 13:55:00,56.5,56.5,56.45,56.45,99739.0,44.1781,44.1781,44.139,44.139,99739.0
2021-06-23 14:00:00,56.45,56.46,56.41,56.42,117374.0,44.139,44.1468,44.1077,44.1156,117374.0
2021-06-23 14:05:00,56.43,56.43,56.4,56.43,72766.0,44.1234,44.1234,44.0999,44.1234,72766.0
2021-06-23 14:10:00,56.43,56.46,56.42,56.46,90615.0,44.1234,44.1468,44.1156,44.1468,90615.0
2021-06-23 14:15:00,56.46,56.46,56.44,56.45,76037.0,44.1468,44.1468,44.1312,44.139,76037.0
2021-06-23 14:20:00,56.45,56.47,56.43,56.45,144263.0,44.139,44.1546,44.1234,44.139,144263.0
2021-06-23 14:25:00,56.46,56.48,56.46,56.48,119818.0,44.1468,44.1625,44.1468,44.1625,119818.0
2021-06-23 14:30:00,56.47,56.48,56.47,56.48,48242.0,44.1546,44.1625,44.1546,44.1625,48242.0
2021-06-23 14:35:00,56.48,56.48,56.47,56.48,62161.0,44.1625,44.1625,44.1546,44.1625,62161.0
2021-06-23 14:40:00,56.47,56.48,56.4,56.41,121888.0,44.1546,44.1625,44.0999,44.1077,121888.0
2021-06-23 14:45:00,56.41,56.41,56.32,56.32,118347.0,44.1077,44.1077,44.0374,44.0374,118347.0
2021-06-23 14:50:00,56.32,56.33,56.25,56.29,271728.0,44.0374,44.0452,43.9826,44.0139,271728.0
2021-06-23 14:55:00,56.29,56.33,56.27,56.31,137263.0,44.0139,44.0452,43.9983,44.0295,137263.0
2021-06-23 15:00:00,56.3,56.31,56.29,56.29,124124.0,44.0217,44.0295,44.0139,44.0139,124124.0
2021-06-23 15:05:00,56.29,56.3,56.26,56.27,105917.0,44.0139,44.0217,43.9904,43.9983,105917.0
2021-06-23 15:10:00,56.27,56.32,56.26,56.32,191667.0,43.9983,44.0374,43.9904,44.0374,191667.0
2021-06-23 15:15:00,56.31,56.35,56.31,56.33,184899.0,44.0295,44.0608,44.0295,44.0452,184899.0
2021-06-23 15:20:00,56.34,56.34,56.29,56.3,136624.0,44.053,44.053,44.0139,44.0217,136624.0
2021-06-23 15:25:00,56.3,56.35,56.29,56.35,151780.0,44.0217,44.0608,44.0139,44.0608,151780.0
2021-06-23 15:30:00,56.34,56.36,56.33,56.36,124734.0,44.053,44.0686,44.0452,44.0686,124734.0
2021-06-23 15:35:00,56.36,56.36,56.28,56.29,187179.0,44.0686,44.0686,44.0061,44.0139,187179.0
2021-06-23 15:40:00,56.29,56.31,56.26,56.3,306759.0,44.0139,44.0295,43.9904,44.0217,306759.0
2021-06-23 15:45:00,56.29,56.3,56.24,56.26,321516.0,44.0139,44.0217,43.9748,43.9904,321516.0
2021-06-23 15:50:00,56.25,56.26,56.11,56.15,812184.0,43.9826,43.9904,43.8732,43.9044,812184.0
2021-06-23 15:55:00,56.15,56.15,56.06,56.07,999706.0,43.9044,43.9044,43.8341,43.8419,999706.0
2021-06-24 09:30:00,56.16,56.23,56.06,56.16,495016.0,43.9123,43.967,43.8341,43.9123,495016.0
2021-06-24 09:35:00,56.16,56.2,56.13,56.19,194601.0,43.9123,43.9435,43.8888,43.9357,194601.0
2021-06-24 09:40:00,56.19,56.22,56.13,56.16,222464.0,43.9357,43.9592,43.8888,43.9123,222464.0
2021-06-24 09:45:00,56.16,56.24,56.15,56.21,160402.0,43.9123,43.9748,43.9044,43.9513,160402.0
2021-06-24 09:50:00,56.21,56.25,56.18,56.2,125151.0,43.9513,43.9826,43.9279,43.9435,125151.0
2021-06-24 09:55:00,56.21,56.21,56.13,56.14,146423.0,43.9513,43.9513,43.8888,43.8966,146423.0
2021-06-24 10:00:00,56.15,56.17,56.1,56.13,192223.0,43.9044,43.9201,43.8653,43.8888,192223.0
2021-06-24 10:05:00,56.13,56.19,56.12,56.14,215600.0,43.8888,43.9357,43.881,43.8966,215600.0
2021-06-24 10:10:00,56.14,56.15,56.06,56.1,223296.0,43.8966,43.9044,43.8341,43.8653,223296.0
2021-06-24 10:15:00,56.1,56.15,56.09,56.1,160750.0,43.8653,43.9044,43.8575,43.8653,160750.0
2021-06-24 10:20:00,56.11,56.18,56.1,56.13,142254.0,43.8732,43.9279,43.8653,43.8888,142254.0
2021-06-24 10:25:00,56.13,56.17,56.13,56.16,150068.0,43.8888,43.9201,43.8888,43.9123,150068.0
2021-06-24 10:30:00,56.16,56.19,56.12,56.14,170393.0,43.9123,43.9357,43.881,43.8966,170393.0
2021-06-24 10:35:00,56.14,56.15,56.12,56.14,94127.0,43.8966,43.9044,43.881,43.8966,94127.0
2021-06-24 10:40:00,56.13,56.21,56.13,56.19,123365.0,43.8888,43.9513,43.8888,43.9357,123365.0
2021-06-24 10:45:00,56.2,56.21,56.15,56.16,154939.0,43.9435,43.9513,43.9044,43.9123,154939.0
2021-06-24 10:50:00,56.16,56.18,56.11,56.13,157806.0,43.9123,43.9279,43.8732,43.8888,157806.0
2021-06-24 10:55:00,56.12,56.13,56.08,56.09,111318.0,43.881,43.8888,43.8497,43.8575,111318.0
2021-06-24 11:00:00,56.09,56.1,56.06,56.07,77096.0,43.8575,43.8653,43.8341,43.8419,77096.0
2021-06-24 11:05:00,56.08,56.13,56.07,56.12,96038.0,43.8497,43.8888,43.8419,43.881,96038.0
2021-06-24 11:10:00,56.12,56.16,56.11,56.14,92335.0,43.881,43.9123,43.8732,43.8966,92335.0
2021-06-24 11:15:00,56.15,56.16,56.09,56.11,101104.0,43.9044,43.9123,43.8575,43.8732,101104.0
2021-06-24 11:20:00,56.1,56.12,56.09,56.12,71763.0,43.8653,43.881,43.8575,43.881,71763.0
2021-06-24 11:25:00,56.11,56.12,56.07,56.09,92344.0,43.8732,43.881,43.8419,43.8575,92344.0
2021-06-24 11:30:00,56.1,56.12,56.09,56.1,84609.0,43.8653,43.881,43.8575,43.8653,84609.0
2021-06-24 11:35:00,56.1,56.13,56.09,56.12,130430.0,43.8653,43.8888,43.8575,43.881,130430.0
2021-06-24 11:40:00,56.12,56.13,56.08,56.12,102672.0,43.881,43.8888,43.8497,43.881,102672.0
2021-06-24 11:45:00,56.12,56.13,56.1,56.11,58002.0,43.881,43.8888,43.8653,43.8732,58002.0
2021-06-24 11:50:00,56.11,56.17,56.1,56.15,236605.0,43.8732,43.9201,43.8653,43.9044,236605.0
2021-06-24 11:55:00,56.15,56.17,56.15,56.15,111705.0,43.9044,43.9201,43.9044,43.9044,111705.0
2021-06-24 12:00:00,56.16,56.19,56.15,56.19,93888.0,43.9123,43.9357,43.9044,43.9357,93888.0
2021-06-24 12:05:00,56.18,56.2,56.14,56.15,252945.0,43.9279,43.9435,43.8966,43.9044,252945.0
2021-06-24 12:10:00,56.15,56.15,56.11,56.15,143475.0,43.9044,43.9044,43.8732,43.9044,143475.0
2021-06-24 12:15:00,56.15,56.16,56.14,56.16,68693.0,43.9044,43.9123,43.8966,43.9123,68693.0
2021-06-24 12:20:00,56.16,56.18,56.15,56.17,63715.0,43.9123,43.9279,43.9044,43.9201,63715.0
2021-06-24 12:25:00,56.18,56.18,56.16,56.16,72848.0,43.9279,43.9279,43.9123,43.9123,72848.0
2021-06-24 12:30:00,56.16,56.18,56.16,56.18,47290.0,43.9123,43.9279,43.9123,43.9279,47290.0
2021-06-24 12:35:00,56.18,56.22,56.16,56.21,129897.0,43.9279,43.9592,43.9123,43.9513,129897.0
2021-06-24 12:40:00,56.2,56.24,56.2,56.21,123101.0,43.9435,43.9748,43.9435,43.9513,123101.0
2021-06-24 12:45:00,56.21,56.24,56.2,56.23,104734.0,43.9513,43.9748,43.9435,43.967,104734.0
2021-06-24 12:50:00,56.23,56.25,56.22,56.25,67981.0,43.967,43.9826,43.9592,43.9826,67981.0
2021-06-24 12:55:00,56.25,56.29,56.23,56.26,155363.0,43.9826,44.0139,43.967,43.9904,155363.0
2021-06-24 13:00:00,56.27,56.29,56.25,56.29,109926.0,43.9983,44.0139,43.9826,44.0139,109926.0
2021-06-24 13:05:00,56.29,56.32,56.28,56.32,101278.0,44.0139,44.0374,44.0061,44.0374,101278.0
2021-06-24 13:10:00,56.33,56.36,56.32,56.36,109663.0,44.0452,44.0686,44.0374,44.0686,109663.0
2021-06-24 13:15:00,56.35,56.36,56.33,56.35,102729.0,44.0608,44.0686,44.0452,44.0608,102729.0
2021-06-24 13:20:00,56.36,56.36,56.3,56.32,114524.0,44.0686,44.0686,44.0217,44.0374,114524.0
2021-06-24 13:25:00,56.33,56.33,56.29,56.3,126689.0,44.0452,44.0452,44.0139,44.0217,126689.0
2021-06-24 13:30:00,56.29,56.32,56.28,56.3,135341.0,44.0139,44.0374,44.0061,44.0217,135341.0
2021-06-24 13:35:00,56.3,56.31,56.27,56.29,78163.0,44.0217,44.0295,43.9983,44.0139,78163.0
2021-06-24 13:40:00,56.29,56.31,56.28,56.31,82174.0,44.0139,44.0295,44.0061,44.0295,82174.0
2021-06-24 13:45:00,56.3,56.31,56.27,56.29,94649.0,44.0217,44.0295,43.9983,44.0139,94649.0
2021-06-24 13:50:00,56.29,56.33,56.28,56.29,96939.0,44.0139,44.0452,44.0061,44.0139,96939.0
2021-06-24 13:55:00,56.28,56.32,56.28,56.3,121773.0,44.0061,44.0374,44.0061,44.0217,121773.0
2021-06-24 14:00:00,56.29,56.29,56.24,56.26,102023.0,44.0139,44.0139,43.9748,43.9904,102023.0
2021-06-24 14:05:00,56.26,56.3,56.25,56.29,74960.0,43.9904,44.0217,43.9826,44.0139,74960.0
2021-06-24 14:10:00,56.28,56.29,56.25,56.25,113117.0,44.0061,44.0139,43.9826,43.9826,113117.0
2021-06-24 14:15:00,56.26,56.28,56.25,56.28,65214.0,43.9904,44.0061,43.9826,44.0061,65214.0
2021-06-24 14:20:00,56.28,56.29,56.25,56.27,157719.0,44.0061,44.0139,43.9826,43.9983,157719.0
2021-06-24 14:25:00,56.28,56.28,56.27,56.27,41886.0,44.0061,44.0061,43.9983,43.9983,41886.0
2021-06-24 14:30:00,56.28,56.3,56.27,56.28,71424.0,44.0061,44.0217,43.9983,44.0061,71424.0
2021-06-24 14:35:00,56.28,56.28,56.26,56.27,64323.0,44.0061,44.0061,43.9904,43.9983,64323.0
2021-06-24 14:40:00,56.27,56.28,56.25,56.27,65807.0,43.9983,44.0061,43.9826,43.9983,65807.0
2021-06-24 14:45:00,56.26,56.28,56.25,56.25,62662.0,43.9904,44.0061,43.9826,43.9826,62662.0
2021-06-24 14:50:00,56.25,56.28,56.25,56.26,83076.0,43.9826,44.0061,43.9826,43.9904,83076.0
2021-06-24 14:55:00,56.26,56.27,56.25,56.26,44498.0,43.9904,43.9983,43.9826,43.9904,44498.0
2021-06-24 15:00:00,56.26,56.31,56.25,56.31,76966.0,43.9904,44.0295,43.9826,44.0295,76966.0
2021-06-24 15:05:00,56.31,56.31,56.28,56.29,133847.0,44.0295,44.0295,44.0061,44.0139,133847.0
2021-06-24 15:10:00,56.29,56.32,56.28,56.32,101890.0,44.0139,44.0374,44.0061,44.0374,101890.0
2021-06-24 15:15:00,56.32,56.32,56.29,56.3,108976.0,44.0374,44.0374,44.0139,44.0217,108976.0
2021-06-24 15:20:00,56.3,56.33,56.3,56.3,94481.0,44.0217,44.0452,44.0217,44.0217,94481.0
2021-06-24 15:25:00,56.3,56.32,56.29,56.3,125693.0,44.0217,44.0374,44.0139,44.0217,125693.0
2021-06-24 15:30:00,56.3,56.36,56.27,56.36,155697.0,44.0217,44.0686,43.9983,44.0686,155697.0
2021-06-24 15:35:00,56.36,56.37,56.31,56.32,124732.0,44.0686,44.0765,44.0295,44.0374,124732.0
2021-06-24 15:40:00,56.32,56.36,56.31,56.32,115977.0,44.0374,44.0686,44.0295,44.0374,115977.0
2021-06-24 15:45:00,56.33,56.35,56.32,56.35,171830.0,44.0452,44.0608,44.0374,44.0608,171830.0
2021-06-24 15:50:00,56.35,56.39,56.33,56.39,272111.0,44.0608,44.0921,44.0452,44.0921,272111.0
2021-06-24 15:55:00,56.39,56.41,56.33,56.38,910968.0,44.0921,44.1077,44.0452,44.0843,910968.0
2021-06-25 09:30:00,56.27,56.36,56.19,56.28,570078.0,43.9983,44.0686,43.9357,44.0061,570078.0
2021-06-25 09:35:00,56.27,56.31,56.22,56.27,205943.0,43.9983,44.0295,43.9592,43.9983,205943.0
2021-06-25 09:40:00,56.28,56.29,56.2,56.23,237338.0,44.0061,44.0139,43.9435,43.967,237338.0
2021-06-25 09:45:00,56.23,56.3,56.22,56.29,154377.0,43.967,44.0217,43.9592,44.0139,154377.0
2021-06-25 09:50:00,56.3,56.35,56.28,56.34,208660.0,44.0217,44.0608,44.0061,44.053,208660.0
2021-06-25 09:55:00,56.33,56.41,56.32,56.39,208536.0,44.0452,44.1077,44.0374,44.0921,208536.0
2021-06-25 10:00:00,56.39,56.45,56.39,56.43,120779.0,44.0921,44.139,44.0921,44.1234,120779.0
2021-06-25 10:05:00,56.43,56.47,56.41,56.46,134075.0,44.1234,44.1546,44.1077,44.1468,134075.0
2021-06-25 10:10:00,56.45,56.52,56.45,56.49,116915.0,44.139,44.1937,44.139,44.1703,116915.0
2021-06-25 10:15:00,56.49,56.49,56.45,56.46,86266.0,44.1703,44.1703,44.139,44.1468,86266.0
2021-06-25 10:20:00,56.46,56.5,56.45,56.47,103413.0,44.1468,44.1781,44.139,44.1546,103413.0
2021-06-25 10:25:00,56.46,56.47,56.4,56.41,93797.0,44.1468,44.1546,44.0999,44.1077,93797.0
2021-06-25 10:30:00,56.41,56.41,56.36,56.37,179579.0,44.1077,44.1077,44.0686,44.0765,179579.0
2021-06-25 10:35:00,56.36,56.4,56.36,56.36,129031.0,44.0686,44.0999,44.0686,44.0686,129031.0
2021-06-25 10:40:00,56.37,56.38,56.33,56.34,94331.0,44.0765,44.0843,44.0452,44.053,94331.0
2021-06-25 10:45:00,56.33,56.39,56.33,56.37,75907.0,44.0452,44.0921,44.0452,44.0765,75907.0
2021-06-25 10:50:00,56.38,56.39,56.33,56.35,85079.0,44.0843,44.0921,44.0452,44.0608,85079.0
2021-06-25 10:55:00,56.35,56.35,56.31,56.33,103521.0,44.0608,44.0608,44.0295,44.0452,103521.0
2021-06-25 11:00:00,56.33,56.34,56.31,56.32,82624.0,44.0452,44.053,44.0295,44.0374,82624.0
2021-06-25 11:05:00,56.32,56.34,56.31,56.33,58565.0,44.0374,44.053,44.0295,44.0452,58565.0
2021-06-25 11:10:00,56.33,56.35,56.32,56.33,80517.0,44.0452,44.0608,44.0374,44.0452,80517.0
2021-06-25 11:15:00,56.32,56.35,56.31,56.33,99025.0,44.0374,44.0608,44.0295,44.0452,99025.0
2021-06-25 11:20:00,56.33,56.38,56.33,56.37,77119.0,44.0452,44.0843,44.0452,44.0765,77119.0
2021-06-25 11:25:00,56.37,56.39,56.35,56.36,79059.0,44.0765,44.0921,44.0608,44.0686,79059.0
2021-06-25 11:30:00,56.37,56.38,56.35,56.36,50621.0,44.0765,44.0843,44.0608,44.0686,50621.0
2021-06-25 11:35:00,56.36,56.38,56.34,56.35,57282.0,44.0686,44.0843,44.053,44.0608,57282.0
2021-06-25 11:40:00,56.35,56.39,56.34,56.36,80742.0,44.0608,44.0921,44.053,44.0686,80742.0
2021-06-25 11:45:00,56.37,56.41,56.36,56.38,88800.0,44.0765,44.1077,44.0686,44.0843,88800.0
2021-06-25 11:50:00,56.38,56.39,56.37,56.38,61056.0,44.0843,44.0921,44.0765,44.0843,61056.0
2021-06-25 11:55:00,56.38,56.41,56.37,56.41,83850.0,44.0843,44.1077,44.0765,44.1077,83850.0
2021-06-25 12:00:00,56.4,56.42,56.39,56.41,51697.0,44.0999,44.1156,44.0921,44.1077,51697.0
2021-06-25 12:05:00,56.41,56.42,56.38,56.38,39786.0,44.1077,44.1156,44.0843,44.0843,39786.0
2021-06-25 12:10:00,56.38,56.4,56.38,56.4,48613.0,44.0843,44.0999,44.0843,44.0999,48613.0
2021-06-25 12:15:00,56.39,56.4,56.38,56.39,35975.0,44.0921,44.0999,44.0843,44.0921,35975.0
2021-06-25 12:20:00,56.39,56.39,56.38,56.38,47719.0,44.0921,44.0921,44.0843,44.0843,47719.0
2021-06-25 12:25:00,56.39,56.41,56.37,56.41,81649.0,44.0921,44.1077,44.0765,44.1077,81649.0
2021-06-25 12:30:00,56.41,56.42,56.4,56.42,34600.0,44.1077,44.1156,44.0999,44.1156,34600.0
2021-06-25 12:35:00,56.41,56.42,56.38,56.41,62333.0,44.1077,44.1156,44.0843,44.1077,62333.0
2021-06-25 12:40:00,56.41,56.42,56.4,56.41,35755.0,44.1077,44.1156,44.0999,44.1077,35755.0
2021-06-25 12:45:00,56.41,56.42,56.39,56.41,56293.0,44.1077,44.1156,44.0921,44.1077,56293.0
2021-06-25 12:50:00,56.42,56.43,56.4,56.41,45770.0,44.1156,44.1234,44.0999,44.1077,45770.0
2021-06-25 12:55:00,56.41,56.41,56.37,56.37,67330.0,44.1077,44.1077,44.0765,44.0765,67330.0
2021-06-25 13:00:00,56.38,56.38,56.35,56.36,107953.0,44.0843,44.0843,44.0608,44.0686,107953.0
2021-06-25 13:05:00,56.35,56.36,56.34,56.34,83501.0,44.0608,44.0686,44.053,44.053,83501.0
2021-06-25 13:10:00,56.35,56.35,56.32,56.33,42694.0,44.0608,44.0608,44.0374,44.0452,42694.0
2021-06-25 13:15:00,56.33,56.33,56.3,56.32,99405.0,44.0452,44.0452,44.0217,44.0374,99405.0
2021-06-25 13:20:00,56.31,56.33,56.31,56.32,75310.0,44.0295,44.0452,44.0295,44.0374,75310.0
2021-06-25 13:25:00,56.32,56.33,56.31,56.33,38005.0,44.0374,44.0452,44.0295,44.0452,38005.0
2021-06-25 13:30:00,56.32,56.36,56.32,56.34,77645.0,44.0374,44.0686,44.0374,44.053,77645.0
2021-06-25 13:35:00,56.34,56.35,56.33,56.34,45346.0,44.053,44.0608,44.0452,44.053,45346.0
2021-06-25 13:40:00,56.34,56.35,56.32,56.35,59251.0,44.053,44.0608,44.0374,44.0608,59251.0
2021-06-25 13:45:00,56.35,56.36,56.32,56.33,76559.0,44.0608,44.0686,44.0374,44.0452,76559.0
2021-06-25 13:50:00,56.33,56.35,56.32,56.34,70485.0,44.0452,44.0608,44.0374,44.053,70485.0
2021-06-25 13:55:00,56.34,56.36,56.32,56.33,57362.0,44.053,44.0686,44.0374,44.0452,57362.0
2021-06-25 14:00:00,56.32,56.34,56.31,56.32,64116.0,44.0374,44.053,44.0295,44.0374,64116.0
2021-06-25 14:05:00,56.31,56.33,56.31,56.33,63346.0,44.0295,44.0452,44.0295,44.0452,63346.0
2021-06-25 14:10:00,56.33,56.34,56.32,56.33,77337.0,44.0452,44.053,44.0374,44.0452,77337.0
2021-06-25 14:15:00,56.33,56.35,56.33,56.33,55364.0,44.0452,44.0608,44.0452,44.0452,55364.0
2021-06-25 14:20:00,56.34,56.35,56.33,56.33,39765.0,44.053,44.0608,44.0452,44.0452,39765.0
2021-06-25 14:25:00,56.34,56.34,56.32,56.34,54741.0,44.053,44.053,44.0374,44.053,54741.0
2021-06-25 14:30:00,56.34,56.35,56.33,56.35,71692.0,44.053,44.0608,44.0452,44.0608,71692.0
2021-06-25 14:35:00,56.35,56.35,56.32,56.33,66946.0,44.0608,44.0608,44.0374,44.0452,66946.0
2021-06-25 14:40:00,56.33,56.36,56.32,56.34,187275.0,44.0452,44.0686,44.0374,44.053,187275.0
2021-06-25 14:45:00,56.33,56.34,56.32,56.32,84808.0,44.0452,44.053,44.0374,44.0374,84808.0
2021-06-25 14:50:00,56.33,56.33,56.31,56.32,79915.0,44.0452,44.0452,44.0295,44.0374,79915.0
2021-06-25 14:55:00,56.31,56.33,56.31,56.31,74622.0,44.0295,44.0452,44.0295,44.0295,74622.0
2021-06-25 15:00:00,56.32,56.34,56.31,56.34,132246.0,44.0374,44.053,44.0295,44.053,132246.0
2021-06-25 15:05:00,56.34,56.37,56.33,56.36,147005.0,44.053,44.0765,44.0452,44.0686,147005.0
2021-06-25 15:10:00,56.36,56.37,56.35,56.36,92556.0,44.0686,44.0765,44.0608,44.0686,92556.0
2021-06-25 15:15:00,56.36,56.38,56.35,56.38,160246.0,44.0686,44.0843,44.0608,44.0843,160246.0
2021-06-25 15:20:00,56.38,56.38,56.35,56.35,239544.0,44.0843,44.0843,44.0608,44.0608,239544.0
2021-06-25 15:25:00,56.36,56.37,56.34,56.34,113022.0,44.0686,44.0765,44.053,44.053,113022.0
2021-06-25 15:30:00,56.35,56.35,56.33,56.34,101114.0,44.0608,44.0608,44.0452,44.053,101114.0
2021-06-25 15:35:00,56.34,56.39,56.32,56.39,206352.0,44.053,44.0921,44.0374,44.0921,206352.0
2021-06-25 15:40:00,56.39,56.4,56.35,56.36,284541.0,44.0921,44.0999,44.0608,44.0686,284541.0
2021-06-25 15:45:00,56.36,56.39,56.35,56.38,322989.0,44.0686,44.0921,44.0608,44.0843,322989.0
2021-06-25 15:50:00,56.37,56.42,56.35,56.41,612969.0,44.0765,44.1156,44.0608,44.1077,612969.0
2021-06-25 15:55:00,56.41,56.45,56.36,56.38,840601.0,44.1077,44.139,44.0686,44.0843,840601.0
2021-06-28 09:30:00,56.38,56.47,56.31,56.46,551299.0,44.0843,44.1546,44.0295,44.1468,551299.0
2021-06-28 09:35:00,56.47,56.49,56.31,56.32,221937.0,44.1546,44.1703,44.0295,44.0374,221937.0
2021-06-28 09:40:00,56.32,56.37,56.24,56.28,445043.0,44.0374,44.0765,43.9748,44.0061,445043.0
2021-06-28 09:45:00,56.29,56.31,56.22,56.29,289117.0,44.0139,44.0295,43.9592,44.0139,289117.0
2021-06-28 09:50:00,56.3,56.39,56.25,56.36,195212.0,44.0217,44.0921,43.9826,44.0686,195212.0
2021-06-28 09:55:00,56.37,56.5,56.35,56.5,317562.0,44.0765,44.1781,44.0608,44.1781,317562.0
2021-06-28 10:00:00,56.49,56.49,56.33,56.37,178084.0,44.1703,44.1703,44.0452,44.0765,178084.0
2021-06-28 10:05:00,56.37,56.38,56.32,56.32,121033.0,44.0765,44.0843,44.0374,44.0374,121033.0
2021-06-28 10:10:00,56.32,56.37,56.32,56.35,150209.0,44.0374,44.0765,44.0374,44.0608,150209.0
2021-06-28 10:15:00,56.34,56.38,56.32,56.36,161722.0,44.053,44.0843,44.0374,44.0686,161722.0
2021-06-28 10:20:00,56.36,56.37,56.32,56.34,152729.0,44.0686,44.0765,44.0374,44.053,152729.0
2021-06-28 10:25:00,56.34,56.38,56.33,56.38,95457.0,44.053,44.0843,44.0452,44.0843,95457.0
2021-06-28 10:30:00,56.38,56.38,56.32,56.36,139249.0,44.0843,44.0843,44.0374,44.0686,139249.0
2021-06-28 10:35:00,56.36,56.36,56.31,56.35,156677.0,44.0686,44.0686,44.0295,44.0608,156677.0
2021-06-28 10:40:00,56.34,56.39,56.33,56.39,120645.0,44.053,44.0921,44.0452,44.0921,120645.0
2021-06-28 10:45:00,56.39,56.44,56.38,56.43,185188.0,44.0921,44.1312,44.0843,44.1234,185188.0
2021-06-28 10:50:00,56.44,56.44,56.4,56.41,130050.0,44.1312,44.1312,44.0999,44.1077,130050.0
2021-06-28 10:55:00,56.41,56.42,56.37,56.38,158839.0,44.1077,44.1156,44.0765,44.0843,158839.0
2021-06-28 11:00:00,56.38,56.44,56.37,56.44,150291.0,44.0843,44.1312,44.0765,44.1312,150291.0
2021-06-28 11:05:00,56.44,56.46,56.4,56.41,192208.0,44.1312,44.1468,44.0999,44.1077,192208.0
2021-06-28 11:10:00,56.41,56.41,56.36,56.38,161743.0,44.1077,44.1077,44.0686,44.0843,161743.0
2021-06-28 11:15:00,56.38,56.39,56.34,56.35,114226.0,44.0843,44.0921,44.053,44.0608,114226.0
2021-06-28 11:20:00,56.34,56.36,56.3,56.32,145609.0,44.053,44.0686,44.0217,44.0374,145609.0
2021-06-28 11:25:00,56.31,56.35,56.29,56.32,178423.0,44.0295,44.0608,44.0139,44.0374,178423.0
2021-06-28 11:30:00,56.32,56.33,56.3,56.32,103670.0,44.0374,44.0452,44.0217,44.0374,103670.0
2021-06-28 11:35:00,56.32,56.36,56.31,56.36,126829.0,44.0374,44.0686,44.0295,44.0686,126829.0
2021-06-28 11:40:00,56.36,56.37,56.33,56.36,153684.0,44.0686,44.0765,44.0452,44.0686,153684.0
2021-06-28 11:45:00,56.36,56.4,56.35,56.4,128457.0,44.0686,44.0999,44.0608,44.0999,128457.0
2021-06-28 11:50:00,56.39,56.4,56.38,56.39,72831.0,44.0921,44.0999,44.0843,44.0921,72831.0
2021-06-28 11:55:00,56.38,56.39,56.34,56.37,110435.0,44.0843,44.0921,44.053,44.0765,110435.0
2021-06-28 12:00:00,56.37,56.4,56.36,56.37,72539.0,44.0765,44.0999,44.0686,44.0765,72539.0
2021-06-28 12:05:00,56.38,56.38,56.34,56.37,107317.0,44.0843,44.0843,44.053,44.0765,107317.0
2021-06-28 12:10:00,56.37,56.38,56.36,56.36,64232.0,44.0765,44.0843,44.0686,44.0686,64232.0
2021-06-28 12:15:00,56.36,56.37,56.33,56.33,98838.0,44.0686,44.0765,44.0452,44.0452,98838.0
2021-06-28 12:20:00,56.34,56.34,56.31,56.33,120915.0,44.053,44.053,44.0295,44.0452,120915.0
2021-06-28 12:25:00,56.32,56.34,56.3,56.31,92709.0,44.0374,44.053,44.0217,44.0295,92709.0
2021-06-28 12:30:00,56.32,56.32,56.28,56.3,136069.0,44.0374,44.0374,44.0061,44.0217,136069.0
2021-06-28 12:35:00,56.3,56.34,56.3,56.33,133949.0,44.0217,44.053,44.0217,44.0452,133949.0
2021-06-28 12:40:00,56.33,56.35,56.32,56.35,162499.0,44.0452,44.0608,44.0374,44.0608,162499.0
2021-06-28 12:45:00,56.35,56.35,56.33,56.35,58984.0,44.0608,44.0608,44.0452,44.0608,58984.0
2021-06-28 12:50:00,56.35,56.35,56.32,56.32,74492.0,44.0608,44.0608,44.0374,44.0374,74492.0
2021-06-28 12:55:00,56.32,56.33,56.3,56.33,101627.0,44.0374,44.0452,44.0217,44.0452,101627.0
2021-06-28 13:00:00,56.33,56.34,56.3,56.32,72616.0,44.0452,44.053,44.0217,44.0374,72616.0
2021-06-28 13:05:00,56.32,56.34,56.31,56.33,87895.0,44.0374,44.053,44.0295,44.0452,87895.0
2021-06-28 13:10:00,56.33,56.34,56.32,56.34,87835.0,44.0452,44.053,44.0374,44.053,87835.0
2021-06-28 13:15:00,56.34,56.34,56.31,56.33,61004.0,44.053,44.053,44.0295,44.0452,61004.0
2021-06-28 13:20:00,56.33,56.36,56.32,56.33,75525.0,44.0452,44.0686,44.0374,44.0452,75525.0
2021-06-28 13:25:00,56.34,56.35,56.32,56.35,68594.0,44.053,44.0608,44.0374,44.0608,68594.0
2021-06-28 13:30:00,56.35,56.37,56.33,56.36,82846.0,44.0608,44.0765,44.0452,44.0686,82846.0
2021-06-28 13:35:00,56.36,56.36,56.34,56.35,70759.0,44.0686,44.0686,44.053,44.0608,70759.0
2021-06-28 13:40:00,56.35,56.37,56.35,56.37,51321.0,44.0608,44.0765,44.0608,44.0765,51321.0
2021-06-28 13:45:00,56.37,56.38,56.35,56.38,62135.0,44.0765,44.0843,44.0608,44.0843,62135.0
2021-06-28 13:50:00,56.38,56.39,56.36,56.38,55133.0,44.0843,44.0921,44.0686,44.0843,55133.0
2021-06-28 13:55:00,56.38,56.4,56.37,56.4,66891.0,44.0843,44.0999,44.0765,44.0999,66891.0
2021-06-28 14:00:00,56.4,56.41,56.35,56.38,139530.0,44.0999,44.1077,44.0608,44.0843,139530.0
2021-06-28 14:05:00,56.38,56.39,56.36,56.37,65147.0,44.0843,44.0921,44.0686,44.0765,65147.0
2021-06-28 14:10:00,56.37,56.37,56.33,56.36,99914.0,44.0765,44.0765,44.0452,44.0686,99914.0
2021-06-28 14:15:00,56.36,56.36,56.31,56.33,105128.0,44.0686,44.0686,44.0295,44.0452,105128.0
2021-06-28 14:20:00,56.33,56.35,56.32,56.34,83073.0,44.0452,44.0608,44.0374,44.053,83073.0
2021-06-28 14:25:00,56.34,56.34,56.31,56.33,67363.0,44.053,44.053,44.0295,44.0452,67363.0
2021-06-28 14:30:00,56.32,56.33,56.31,56.33,90591.0,44.0374,44.0452,44.0295,44.0452,90591.0
2021-06-28 14:35:00,56.33,56.33,56.31,56.32,94028.0,44.0452,44.0452,44.0295,44.0374,94028.0
2021-06-28 14:40:00,56.32,56.32,56.26,56.27,161579.0,44.0374,44.0374,43.9904,43.9983,161579.0
2021-06-28 14:45:00,56.27,56.28,56.25,56.27,128963.0,43.9983,44.0061,43.9826,43.9983,128963.0
2021-06-28 14:50:00,56.27,56.27,56.23,56.25,217848.0,43.9983,43.9983,43.967,43.9826,217848.0
2021-06-28 14:55:00,56.25,56.25,56.19,56.2,187052.0,43.9826,43.9826,43.9357,43.9435,187052.0
2021-06-28 15:00:00,56.2,56.23,56.19,56.22,127274.0,43.9435,43.967,43.9357,43.9592,127274.0
2021-06-28 15:05:00,56.21,56.24,56.2,56.23,97476.0,43.9513,43.9748,43.9435,43.967,97476.0
2021-06-28 15:10:00,56.23,56.25,56.2,56.25,153323.0,43.967,43.9826,43.9435,43.9826,153323.0
2021-06-28 15:15:00,56.25,56.26,56.24,56.25,78924.0,43.9826,43.9904,43.9748,43.9826,78924.0
2021-06-28 15:20:00,56.25,56.27,56.23,56.26,132310.0,43.9826,43.9983,43.967,43.9904,132310.0
2021-06-28 15:25:00,56.27,56.28,56.23,56.23,124938.0,43.9983,44.0061,43.967,43.967,124938.0
2021-06-28 15:30:00,56.23,56.24,56.21,56.22,113039.0,43.967,43.9748,43.9513,43.9592,113039.0
2021-06-28 15:35:00,56.22,56.26,56.21,56.23,105657.0,43.9592,43.9904,43.9513,43.967,105657.0
2021-06-28 15:40:00,56.23,56.24,56.2,56.21,143604.0,43.967,43.9748,43.9435,43.9513,143604.0
2021-06-28 15:45:00,56.21,56.22,56.17,56.19,292839.0,43.9513,43.9592,43.9201,43.9357,292839.0
2021-06-28 15:50:00,56.2,56.22,56.18,56.18,324503.0,43.9435,43.9592,43.9279,43.9279,324503.0
2021-06-28 15:55:00,56.18,56.21,56.17,56.19,564552.0,43.9279,43.9513,43.9201,43.9357,564552.0
2021-06-29 09:30:00,56.2,56.27,56.16,56.22,581903.0,43.9435,43.9983,43.9123,43.9592,581903.0
2021-06-29 09:35:00,56.22,56.23,56.15,56.17,194394.0,43.9592,43.967,43.9044,43.9201,194394.0
2021-06-29 09:40:00,56.18,56.23,56.16,56.21,252391.0,43.9279,43.967,43.9123,43.9513,252391.0
2021-06-29 09:45:00,56.2,56.23,56.13,56.18,280754.0,43.9435,43.967,43.8888,43.9279,280754.0
2021-06-29 09:50:00,56.19,56.19,56.12,56.13,172714.0,43.9357,43.9357,43.881,43.8888,172714.0
2021-06-29 09:55:00,56.13,56.2,56.12,56.2,187558.0,43.8888,43.9435,43.881,43.9435,187558.0
2021-06-29 10:00:00,56.2,56.21,56.12,56.18,161962.0,43.9435,43.9513,43.881,43.9279,161962.0
2021-06-29 10:05:00,56.19,56.25,56.19,56.23,166475.0,43.9357,43.9826,43.9357,43.967,166475.0
2021-06-29 10:10:00,56.24,56.35,56.23,56.35,139340.0,43.9748,44.0608,43.967,44.0608,139340.0
2021-06-29 10:15:00,56.35,56.37,56.29,56.29,135624.0,44.0608,44.0765,44.0139,44.0139,135624.0
2021-06-29 10:20:00,56.29,56.32,56.27,56.29,84019.0,44.0139,44.0374,43.9983,44.0139,84019.0
2021-06-29 10:25:00,56.29,56.33,56.27,56.32,106702.0,44.0139,44.0452,43.9983,44.0374,106702.0
2021-06-29 10:30:00,56.32,56.35,56.31,56.32,123074.0,44.0374,44.0608,44.0295,44.0374,123074.0
2021-06-29 10:35:00,56.32,56.33,56.24,56.25,142471.0,44.0374,44.0452,43.9748,43.9826,142471.0
2021-06-29 10:40:00,56.25,56.27,56.23,56.26,102916.0,43.9826,43.9983,43.967,43.9904,102916.0
2021-06-29 10:45:00,56.26,56.27,56.22,56.23,90145.0,43.9904,43.9983,43.9592,43.967,90145.0
2021-06-29 10:50:00,56.23,56.28,56.2,56.26,168322.0,43.967,44.0061,43.9435,43.9904,168322.0
2021-06-29 10:55:00,56.27,56.28,56.22,56.24,114284.0,43.9983,44.0061,43.9592,43.9748,114284.0
2021-06-29 11:00:00,56.23,56.26,56.21,56.26,125270.0,43.967,43.9904,43.9513,43.9904,125270.0
2021-06-29 11:05:00,56.26,56.26,56.2,56.22,72556.0,43.9904,43.9904,43.9435,43.9592,72556.0
2021-06-29 11:10:00,56.22,56.22,56.19,56.2,66929.0,43.9592,43.9592,43.9357,43.9435,66929.0
2021-06-29 11:15:00,56.2,56.2,56.17,56.18,75111.0,43.9435,43.9435,43.9201,43.9279,75111.0
2021-06-29 11:20:00,56.18,56.2,56.15,56.17,175882.0,43.9279,43.9435,43.9044,43.9201,175882.0
2021-06-29 11:25:00,56.17,56.19,56.16,56.18,72874.0,43.9201,43.9357,43.9123,43.9279,72874.0
2021-06-29 11:30:00,56.17,56.17,56.15,56.16,112966.0,43.9201,43.9201,43.9044,43.9123,112966.0
2021-06-29 11:35:00,56.16,56.2,56.14,56.17,299085.0,43.9123,43.9435,43.8966,43.9201,299085.0
2021-06-29 11:40:00,56.18,56.2,56.16,56.16,90804.0,43.9279,43.9435,43.9123,43.9123,90804.0
2021-06-29 11:45:00,56.18,56.22,56.17,56.21,126778.0,43.9279,43.9592,43.9201,43.9513,126778.0
2021-06-29 11:50:00,56.21,56.25,56.21,56.22,125857.0,43.9513,43.9826,43.9513,43.9592,125857.0
2021-06-29 11:55:00,56.23,56.26,56.2,56.21,126361.0,43.967,43.9904,43.9435,43.9513,126361.0
2021-06-29 12:00:00,56.21,56.23,56.2,56.22,44549.0,43.9513,43.967,43.9435,43.9592,44549.0
2021-06-29 12:05:00,56.22,56.22,56.19,56.21,71997.0,43.9592,43.9592,43.9357,43.9513,71997.0
2021-06-29 12:10:00,56.21,56.22,56.18,56.18,88982.0,43.9513,43.9592,43.9279,43.9279,88982.0
2021-06-29 12:15:00,56.18,56.21,56.16,56.18,106027.0,43.9279,43.9513,43.9123,43.9279,106027.0
2021-06-29 12:20:00,56.17,56.2,56.17,56.19,114427.0,43.9201,43.9435,43.9201,43.9357,114427.0
2021-06-29 12:25:00,56.19,56.2,56.17,56.19,101301.0,43.9357,43.9435,43.9201,43.9357,101301.0
2021-06-29 12:30:00,56.18,56.2,56.16,56.16,114618.0,43.9279,43.9435,43.9123,43.9123,114618.0
2021-06-29 12:35:00,56.17,56.18,56.15,56.16,83083.0,43.9201,43.9279,43.9044,43.9123,83083.0
2021-06-29 12:40:00,56.16,56.17,56.16,56.16,44890.0,43.9123,43.9201,43.9123,43.9123,44890.0
2021-06-29 12:45:00,56.16,56.16,56.15,56.16,26810.0,43.9123,43.9123,43.9044,43.9123,26810.0
2021-06-29 12:50:00,56.16,56.16,56.13,56.13,138572.0,43.9123,43.9123,43.8888,43.8888,138572.0
2021-06-29 12:55:00,56.14,56.14,56.11,56.12,106785.0,43.8966,43.8966,43.8732,43.881,106785.0
2021-06-29 13:00:00,56.12,56.13,56.06,56.09,413704.0,43.881,43.8888,43.8341,43.8575,413704.0
2021-06-29 13:05:00,56.08,56.09,56.05,56.05,51614.0,43.8497,43.8575,43.8262,43.8262,51614.0
2021-06-29 13:10:00,56.05,56.06,56.01,56.01,140678.0,43.8262,43.8341,43.795,43.795,140678.0
2021-06-29 13:15:00,56.01,56.05,56.0,56.04,177379.0,43.795,43.8262,43.7871,43.8184,177379.0
2021-06-29 13:20:00,56.04,56.04,55.93,55.94,492130.0,43.8184,43.8184,43.7324,43.7402,492130.0
2021-06-29 13:25:00,55.94,55.96,55.92,55.94,178235.0,43.7402,43.7559,43.7246,43.7402,178235.0
2021-06-29 13:30:00,55.94,55.96,55.91,55.91,119471.0,43.7402,43.7559,43.7168,43.7168,119471.0
2021-06-29 13:35:00,55.91,55.93,55.9,55.93,114074.0,43.7168,43.7324,43.709,43.7324,114074.0
2021-06-29 13:40:00,55.93,55.94,55.9,55.91,96821.0,43.7324,43.7402,43.709,43.7168,96821.0
2021-06-29 13:45:00,55.92,55.92,55.86,55.88,163116.0,43.7246,43.7246,43.6777,43.6933,163116.0
2021-06-29 13:50:00,55.88,55.91,55.87,55.9,129403.0,43.6933,43.7168,43.6855,43.709,129403.0
2021-06-29 13:55:00,55.9,55.91,55.88,55.9,137646.0,43.709,43.7168,43.6933,43.709,137646.0
2021-06-29 14:00:00,55.91,55.94,55.87,55.94,297555.0,43.7168,43.7402,43.6855,43.7402,297555.0
2021-06-29 14:05:00,55.94,55.97,55.93,55.96,116489.0,43.7402,43.7637,43.7324,43.7559,116489.0
2021-06-29 14:10:00,55.96,55.98,55.94,55.96,145542.0,43.7559,43.7715,43.7402,43.7559,145542.0
2021-06-29 14:15:00,55.96,56.0,55.95,55.97,147733.0,43.7559,43.7871,43.7481,43.7637,147733.0
2021-06-29 14:20:00,55.98,56.0,55.95,55.97,320219.0,43.7715,43.7871,43.7481,43.7637,320219.0
2021-06-29 14:25:00,55.96,56.0,55.96,56.0,119973.0,43.7559,43.7871,43.7559,43.7871,119973.0
2021-06-29 14:30:00,56.0,56.0,55.97,55.98,62275.0,43.7871,43.7871,43.7637,43.7715,62275.0
2021-06-29 14:35:00,55.98,56.0,55.97,55.99,72262.0,43.7715,43.7871,43.7637,43.7793,72262.0
2021-06-29 14:40:00,55.99,56.0,55.97,55.99,87326.0,43.7793,43.7871,43.7637,43.7793,87326.0
2021-06-29 14:45:00,55.98,56.0,55.97,55.99,137778.0,43.7715,43.7871,43.7637,43.7793,137778.0
2021-06-29 14:50:00,55.98,55.99,55.95,55.96,113791.0,43.7715,43.7793,43.7481,43.7559,113791.0
2021-06-29 14:55:00,55.96,55.96,55.91,55.92,99265.0,43.7559,43.7559,43.7168,43.7246,99265.0
2021-06-29 15:00:00,55.91,55.92,55.89,55.9,109172.0,43.7168,43.7246,43.7011,43.709,109172.0
2021-06-29 15:05:00,55.9,55.93,55.89,55.91,81734.0,43.709,43.7324,43.7011,43.7168,81734.0
2021-06-29 15:10:00,55.91,55.92,55.9,55.91,53005.0,43.7168,43.7246,43.709,43.7168,53005.0
2021-06-29 15:15:00,55.92,55.92,55.89,55.9,164014.0,43.7246,43.7246,43.7011,43.709,164014.0
2021-06-29 15:20:00,55.9,55.92,55.88,55.89,157484.0,43.709,43.7246,43.6933,43.7011,157484.0
2021-06-29 15:25:00,55.89,55.91,55.88,55.91,168075.0,43.7011,43.7168,43.6933,43.7168,168075.0
2021-06-29 15:30:00,55.91,55.92,55.87,55.88,195935.0,43.7168,43.7246,43.6855,43.6933,195935.0
2021-06-29 15:35:00,55.88,55.9,55.87,55.89,168322.0,43.6933,43.709,43.6855,43.7011,168322.0
2021-06-29 15:40:00,55.89,55.89,55.83,55.84,301437.0,43.7011,43.7011,43.6542,43.662,301437.0
2021-06-29 15:45:00,55.84,55.88,55.83,55.87,304804.0,43.662,43.6933,43.6542,43.6855,304804.0
2021-06-29 15:50:00,55.87,55.89,55.84,55.85,517614.0,43.6855,43.7011,43.662,43.6699,517614.0
2021-06-29 15:55:00,55.86,55.87,55.82,55.83,870694.0,43.6777,43.6855,43.6464,43.6542,870694.0
2021-06-30 09:30:00,55.8,55.93,55.76,55.9,476015.0,43.6308,43.7324,43.5995,43.709,476015.0
2021-06-30 09:35:00,55.9,55.94,55.85,55.87,201163.0,43.709,43.7402,43.6699,43.6855,201163.0
2021-06-30 09:40:00,55.87,55.97,55.86,55.95,243001.0,43.6855,43.7637,43.6777,43.7481,243001.0
2021-06-30 09:45:00,55.94,55.98,55.89,55.92,151815.0,43.7402,43.7715,43.7011,43.7246,151815.0
2021-06-30 09:50:00,55.93,55.99,55.86,55.86,155639.0,43.7324,43.7793,43.6777,43.6777,155639.0
2021-06-30 09:55:00,55.87,55.94,55.85,55.93,102407.0,43.6855,43.7402,43.6699,43.7324,102407.0
2021-06-30 10:00:00,55.94,55.96,55.87,55.89,161178.0,43.7402,43.7559,43.6855,43.7011,161178.0
2021-06-30 10:05:00,55.9,55.91,55.87,55.89,117670.0,43.709,43.7168,43.6855,43.7011,117670.0
2021-06-30 10:10:00,55.89,55.96,55.88,55.91,116929.0,43.7011,43.7559,43.6933,43.7168,116929.0
2021-06-30 10:15:00,55.91,55.98,55.9,55.97,84958.0,43.7168,43.7715,43.709,43.7637,84958.0
2021-06-30 10:20:00,55.97,55.99,55.91,55.91,87941.0,43.7637,43.7793,43.7168,43.7168,87941.0
2021-06-30 10:25:00,55.91,55.96,55.91,55.96,143186.0,43.7168,43.7559,43.7168,43.7559,143186.0
2021-06-30 10:30:00,55.96,56.01,55.95,56.01,134681.0,43.7559,43.795,43.7481,43.795,134681.0
2021-06-30 10:35:00,56.01,56.04,56.0,56.01,137700.0,43.795,43.8184,43.7871,43.795,137700.0
2021-06-30 10:40:00,56.01,56.01,55.96,55.96,145380.0,43.795,43.795,43.7559,43.7559,145380.0
2021-06-30 10:45:00,55.97,55.98,55.93,55.93,180195.0,43.7637,43.7715,43.7324,43.7324,180195.0
2021-06-30 10:50:00,55.93,55.94,55.9,55.9,68774.0,43.7324,43.7402,43.709,43.709,68774.0
2021-06-30 10:55:00,55.9,55.93,55.88,55.9,131696.0,43.709,43.7324,43.6933,43.709,131696.0
2021-06-30 11:00:00,55.91,55.93,55.89,55.89,67095.0,43.7168,43.7324,43.7011,43.7011,67095.0
2021-06-30 11:05:00,55.9,55.91,55.88,55.91,88697.0,43.709,43.7168,43.6933,43.7168,88697.0
2021-06-30 11:10:00,55.91,55.92,55.89,55.9,61171.0,43.7168,43.7246,43.7011,43.709,61171.0
2021-06-30 11:15:00,55.9,55.91,55.88,55.91,128322.0,43.709,43.7168,43.6933,43.7168,128322.0
2021-06-30 11:20:00,55.91,55.91,55.88,55.9,197039.0,43.7168,43.7168,43.6933,43.709,197039.0
2021-06-30 11:25:00,55.89,55.9,55.88,55.89,115471.0,43.7011,43.709,43.6933,43.7011,115471.0
2021-06-30 11:30:00,55.89,55.89,55.85,55.87,126359.0,43.7011,43.7011,43.6699,43.6855,126359.0
2021-06-30 11:35:00,55.87,55.89,55.86,55.88,63903.0,43.6855,43.7011,43.6777,43.6933,63903.0
2021-06-30 11:40:00,55.89,55.91,55.87,55.91,85039.0,43.7011,43.7168,43.6855,43.7168,85039.0
2021-06-30 11:45:00,55.91,55.94,55.9,55.92,85521.0,43.7168,43.7402,43.709,43.7246,85521.0
2021-06-30 11:50:00,55.92,55.93,55.91,55.91,41002.0,43.7246,43.7324,43.7168,43.7168,41002.0
2021-06-30 11:55:00,55.91,55.94,55.9,55.9,54069.0,43.7168,43.7402,43.709,43.709,54069.0
2021-06-30 12:00:00,55.91,55.92,55.9,55.91,33368.0,43.7168,43.7246,43.709,43.7168,33368.0
2021-06-30 12:05:00,55.91,55.91,55.9,55.91,78473.0,43.7168,43.7168,43.709,43.7168,78473.0
2021-06-30 12:10:00,55.91,55.91,55.88,55.89,91791.0,43.7168,43.7168,43.6933,43.7011,91791.0
2021-06-30 12:15:00,55.88,55.92,55.88,55.91,73882.0,43.6933,43.7246,43.6933,43.7168,73882.0
2021-06-30 12:20:00,55.91,55.94,55.9,55.93,74510.0,43.7168,43.7402,43.709,43.7324,74510.0
2021-06-30 12:25:00,55.92,55.95,55.91,55.93,72568.0,43.7246,43.7481,43.7168,43.7324,72568.0
2021-06-30 12:30:00,55.93,55.98,55.92,55.97,133493.0,43.7324,43.7715,43.7246,43.7637,133493.0
2021-06-30 12:35:00,55.98,56.01,55.97,56.01,142422.0,43.7715,43.795,43.7637,43.795,142422.0
2021-06-30 12:40:00,56.0,56.01,55.95,55.95,104095.0,43.7871,43.795,43.7481,43.7481,104095.0
2021-06-30 12:45:00,55.96,55.96,55.95,55.96,47176.0,43.7559,43.7559,43.7481,43.7559,47176.0
2021-06-30 12:50:00,55.96,55.96,55.94,55.96,49345.0,43.7559,43.7559,43.7402,43.7559,49345.0
2021-06-30 12:55:00,55.95,55.97,55.94,55.96,69968.0,43.7481,43.7637,43.7402,43.7559,69968.0
2021-06-30 13:00:00,55.96,55.96,55.93,55.93,59410.0,43.7559,43.7559,43.7324,43.7324,59410.0
2021-06-30 13:05:00,55.94,55.94,55.91,55.91,56950.0,43.7402,43.7402,43.7168,43.7168,56950.0
2021-06-30 13:10:00,55.91,55.92,55.87,55.87,111453.0,43.7168,43.7246,43.6855,43.6855,111453.0
2021-06-30 13:15:00,55.88,55.89,55.87,55.88,77603.0,43.6933,43.7011,43.6855,43.6933,77603.0
2021-06-30 13:20:00,55.89,55.91,55.87,55.91,90881.0,43.7011,43.7168,43.6855,43.7168,90881.0
2021-06-30 13:25:00,55.91,55.91,55.88,55.89,89482.0,43.7168,43.7168,43.6933,43.7011,89482.0
2021-06-30 13:30:00,55.88,55.91,55.88,55.9,55896.0,43.6933,43.7168,43.6933,43.709,55896.0
2021-06-30 13:35:00,55.9,55.91,55.89,55.91,81062.0,43.709,43.7168,43.7011,43.7168,81062.0
2021-06-30 13:40:00,55.9,55.92,55.9,55.91,77346.0,43.709,43.7246,43.709,43.7168,77346.0
2021-06-30 13:45:00,55.91,55.93,55.91,55.93,78730.0,43.7168,43.7324,43.7168,43.7324,78730.0
2021-06-30 13:50:00,55.93,55.95,55.91,55.95,90560.0,43.7324,43.7481,43.7168,43.7481,90560.0
2021-06-30 13:55:00,55.95,55.98,55.93,55.98,110286.0,43.7481,43.7715,43.7324,43.7715,110286.0
2021-06-30 14:00:00,55.97,55.98,55.94,55.97,77908.0,43.7637,43.7715,43.7402,43.7637,77908.0
2021-06-30 14:05:00,55.97,55.97,55.95,55.97,66883.0,43.7637,43.7637,43.7481,43.7637,66883.0
2021-06-30 14:10:00,55.96,56.01,55.95,56.01,153059.0,43.7559,43.795,43.7481,43.795,153059.0
2021-06-30 14:15:00,56.01,56.01,55.95,55.96,118539.0,43.795,43.795,43.7481,43.7559,118539.0
2021-06-30 14:20:00,55.96,55.98,55.95,55.97,99201.0,43.7559,43.7715,43.7481,43.7637,99201.0
2021-06-30 14:25:00,55.97,55.98,55.96,55.98,68184.0,43.7637,43.7715,43.7559,43.7715,68184.0
2021-06-30 14:30:00,55.98,55.98,55.95,55.96,46977.0,43.7715,43.7715,43.7481,43.7559,46977.0
2021-06-30 14:35:00,55.96,55.96,55.95,55.95,60203.0,43.7559,43.7559,43.7481,43.7481,60203.0
2021-06-30 14:40:00,55.95,55.96,55.94,55.95,57551.0,43.7481,43.7559,43.7402,43.7481,57551.0
2021-06-30 14:45:00,55.95,55.97,55.94,55.96,60075.0,43.7481,43.7637,43.7402,43.7559,60075.0
2021-06-30 14:50:00,55.95,55.96,55.95,55.96,80344.0,43.7481,43.7559,43.7481,43.7559,80344.0
2021-06-30 14:55:00,55.96,55.97,55.95,55.96,63577.0,43.7559,43.7637,43.7481,43.7559,63577.0
2021-06-30 15:00:00,55.96,55.96,55.95,55.96,61436.0,43.7559,43.7559,43.7481,43.7559,61436.0
2021-06-30 15:05:00,55.96,55.96,55.95,55.95,88379.0,43.7559,43.7559,43.7481,43.7481,88379.0
2021-06-30 15:10:00,55.95,55.97,55.95,55.97,112294.0,43.7481,43.7637,43.7481,43.7637,112294.0
2021-06-30 15:15:00,55.97,55.98,55.96,55.98,92735.0,43.7637,43.7715,43.7559,43.7715,92735.0
2021-06-30 15:20:00,55.98,55.99,55.97,55.98,85290.0,43.7715,43.7793,43.7637,43.7715,85290.0
2021-06-30 15:25:00,55.99,55.99,55.94,55.94,144774.0,43.7793,43.7793,43.7402,43.7402,144774.0
2021-06-30 15:30:00,55.94,55.98,55.92,55.98,185644.0,43.7402,43.7715,43.7246,43.7715,185644.0
2021-06-30 15:35:00,55.97,56.04,55.97,56.04,361821.0,43.7637,43.8184,43.7637,43.8184,361821.0
2021-06-30 15:40:00,56.03,56.04,55.95,55.98,304270.0,43.8106,43.8184,43.7481,43.7715,304270.0
2021-06-30 15:45:00,55.98,56.0,55.97,56.0,341566.0,43.7715,43.7871,43.7637,43.7871,341566.0
2021-06-30 15:50:00,56.0,56.1,55.99,56.09,415309.0,43.7871,43.8653,43.7793,43.8575,415309.0
2021-06-30 15:55:00,56.1,56.14,55.99,56.03,1002935.0,43.8653,43.8966,43.7793,43.8106,1002935.0
2021-07-01 09:30:00,56.18,56.22,56.12,56.21,517028.0,43.9279,43.9592,43.881,43.9513,517028.0
2021-07-01 09:35:00,56.2,56.21,56.12,56.13,193924.0,43.9435,43.9513,43.881,43.8888,193924.0
2021-07-01 09:40:00,56.13,56.18,56.09,56.17,124862.0,43.8888,43.9279,43.8575,43.9201,124862.0
2021-07-01 09:45:00,56.18,56.18,56.07,56.14,200436.0,43.9279,43.9279,43.8419,43.8966,200436.0
2021-07-01 09:50:00,56.14,56.19,56.1,56.18,153999.0,43.8966,43.9357,43.8653,43.9279,153999.0
2021-07-01 09:55:00,56.17,56.22,56.17,56.19,142511.0,43.9201,43.9592,43.9201,43.9357,142511.0
2021-07-01 10:00:00,56.19,56.2,56.13,56.15,126995.0,43.9357,43.9435,43.8888,43.9044,126995.0
2021-07-01 10:05:00,56.14,56.2,56.14,56.16,103224.0,43.8966,43.9435,43.8966,43.9123,103224.0
2021-07-01 10:10:00,56.15,56.17,56.11,56.15,152879.0,43.9044,43.9201,43.8732,43.9044,152879.0
2021-07-01 10:15:00,56.15,56.17,56.13,56.13,132459.0,43.9044,43.9201,43.8888,43.8888,132459.0
2021-07-01 10:20:00,56.14,56.14,56.05,56.05,177431.0,43.8966,43.8966,43.8262,43.8262,177431.0
2021-07-01 10:25:00,56.06,56.06,56.02,56.05,158481.0,43.8341,43.8341,43.8028,43.8262,158481.0
2021-07-01 10:30:00,56.05,56.08,56.04,56.08,87545.0,43.8262,43.8497,43.8184,43.8497,87545.0
2021-07-01 10:35:00,56.08,56.11,56.07,56.11,129117.0,43.8497,43.8732,43.8419,43.8732,129117.0
2021-07-01 10:40:00,56.11,56.14,56.09,56.14,90360.0,43.8732,43.8966,43.8575,43.8966,90360.0
2021-07-01 10:45:00,56.14,56.17,56.13,56.16,91887.0,43.8966,43.9201,43.8888,43.9123,91887.0
2021-07-01 10:50:00,56.16,56.18,56.15,56.18,149048.0,43.9123,43.9279,43.9044,43.9279,149048.0
2021-07-01 10:55:00,56.17,56.22,56.15,56.17,223294.0,43.9201,43.9592,43.9044,43.9201,223294.0
2021-07-01 11:00:00,56.16,56.23,56.16,56.23,110737.0,43.9123,43.967,43.9123,43.967,110737.0
2021-07-01 11:05:00,56.23,56.25,56.2,56.21,106806.0,43.967,43.9826,43.9435,43.9513,106806.0
2021-07-01 11:10:00,56.2,56.3,56.2,56.28,114504.0,43.9435,44.0217,43.9435,44.0061,114504.0
2021-07-01 11:15:00,56.27,56.33,56.27,56.31,106694.0,43.9983,44.0452,43.9983,44.0295,106694.0
2021-07-01 11:20:00,56.3,56.38,56.3,56.38,154720.0,44.0217,44.0843,44.0217,44.0843,154720.0
2021-07-01 11:25:00,56.38,56.38,56.35,56.37,162225.0,44.0843,44.0843,44.0608,44.0765,162225.0
2021-07-01 11:30:00,56.37,56.38,56.29,56.3,105256.0,44.0765,44.0843,44.0139,44.0217,105256.0
2021-07-01 11:35:00,56.3,56.32,56.27,56.3,111986.0,44.0217,44.0374,43.9983,44.0217,111986.0
2021-07-01 11:40:00,56.3,56.3,56.25,56.26,82710.0,44.0217,44.0217,43.9826,43.9904,82710.0
2021-07-01 11:45:00,56.26,56.29,56.25,56.26,75274.0,43.9904,44.0139,43.9826,43.9904,75274.0
2021-07-01 11:50:00,56.26,56.26,56.24,56.26,60149.0,43.9904,43.9904,43.9748,43.9904,60149.0
2021-07-01 11:55:00,56.26,56.27,56.21,56.27,103916.0,43.9904,43.9983,43.9513,43.9983,103916.0
2021-07-01 12:00:00,56.27,56.28,56.26,56.28,50565.0,43.9983,44.0061,43.9904,44.0061,50565.0
2021-07-01 12:05:00,56.28,56.29,56.25,56.26,60997.0,44.0061,44.0139,43.9826,43.9904,60997.0
2021-07-01 12:10:00,56.26,56.26,56.24,56.24,56349.0,43.9904,43.9904,43.9748,43.9748,56349.0
2021-07-01 12:15:00,56.25,56.25,56.24,56.25,53903.0,43.9826,43.9826,43.9748,43.9826,53903.0
2021-07-01 12:20:00,56.25,56.28,56.24,56.28,102714.0,43.9826,44.0061,43.9748,44.0061,102714.0
2021-07-01 12:25:00,56.28,56.34,56.27,56.32,183753.0,44.0061,44.053,43.9983,44.0374,183753.0
2021-07-01 12:30:00,56.31,56.39,56.31,56.39,183055.0,44.0295,44.0921,44.0295,44.0921,183055.0
2021-07-01 12:35:00,56.39,56.4,56.36,56.38,106311.0,44.0921,44.0999,44.0686,44.0843,106311.0
2021-07-01 12:40:00,56.38,56.41,56.37,56.38,142715.0,44.0843,44.1077,44.0765,44.0843,142715.0
2021-07-01 12:45:00,56.38,56.38,56.36,56.36,50682.0,44.0843,44.0843,44.0686,44.0686,50682.0
2021-07-01 12:50:00,56.37,56.43,56.36,56.4,152939.0,44.0765,44.1234,44.0686,44.0999,152939.0
2021-07-01 12:55:00,56.4,56.41,56.39,56.4,51118.0,44.0999,44.1077,44.0921,44.0999,51118.0
2021-07-01 13:00:00,56.4,56.41,56.39,56.4,48249.0,44.0999,44.1077,44.0921,44.0999,48249.0
2021-07-01 13:05:00,56.4,56.4,56.38,56.39,61783.0,44.0999,44.0999,44.0843,44.0921,61783.0
2021-07-01 13:10:00,56.39,56.4,56.38,56.39,54586.0,44.0921,44.0999,44.0843,44.0921,54586.0
2021-07-01 13:15:00,56.39,56.39,56.36,56.38,83117.0,44.0921,44.0921,44.0686,44.0843,83117.0
2021-07-01 13:20:00,56.38,56.39,56.36,56.37,91805.0,44.0843,44.0921,44.0686,44.0765,91805.0
2021-07-01 13:25:00,56.37,56.37,56.35,56.37,80934.0,44.0765,44.0765,44.0608,44.0765,80934.0
2021-07-01 13:30:00,56.37,56.37,56.32,56.33,120291.0,44.0765,44.0765,44.0374,44.0452,120291.0
2021-07-01 13:35:00,56.33,56.36,56.32,56.34,97204.0,44.0452,44.0686,44.0374,44.053,97204.0
2021-07-01 13:40:00,56.34,56.36,56.33,56.33,65776.0,44.053,44.0686,44.0452,44.0452,65776.0
2021-07-01 13:45:00,56.33,56.34,56.33,56.33,48108.0,44.0452,44.053,44.0452,44.0452,48108.0
2021-07-01 13:50:00,56.33,56.35,56.31,56.33,122950.0,44.0452,44.0608,44.0295,44.0452,122950.0
2021-07-01 13:55:00,56.33,56.33,56.31,56.31,41820.0,44.0452,44.0452,44.0295,44.0295,41820.0
2021-07-01 14:00:00,56.32,56.32,56.28,56.28,141369.0,44.0374,44.0374,44.0061,44.0061,141369.0
2021-07-01 14:05:00,56.28,56.29,56.24,56.25,110076.0,44.0061,44.0139,43.9748,43.9826,110076.0
2021-07-01 14:10:00,56.25,56.25,56.23,56.24,85144.0,43.9826,43.9826,43.967,43.9748,85144.0
2021-07-01 14:15:00,56.24,56.28,56.24,56.28,69370.0,43.9748,44.0061,43.9748,44.0061,69370.0
2021-07-01 14:20:00,56.27,56.28,56.26,56.27,67310.0,43.9983,44.0061,43.9904,43.9983,67310.0
2021-07-01 14:25:00,56.27,56.28,56.26,56.28,68171.0,43.9983,44.0061,43.9904,44.0061,68171.0
2021-07-01 14:30:00,56.28,56.28,56.25,56.25,67265.0,44.0061,44.0061,43.9826,43.9826,67265.0
2021-07-01 14:35:00,56.25,56.26,56.24,56.24,43764.0,43.9826,43.9904,43.9748,43.9748,43764.0
2021-07-01 14:40:00,56.25,56.25,56.23,56.23,73381.0,43.9826,43.9826,43.967,43.967,73381.0
2021-07-01 14:45:00,56.23,56.23,56.2,56.21,76464.0,43.967,43.967,43.9435,43.9513,76464.0
2021-07-01 14:50:00,56.22,56.22,56.21,56.21,50519.0,43.9592,43.9592,43.9513,43.9513,50519.0
2021-07-01 14:55:00,56.22,56.26,56.21,56.26,147226.0,43.9592,43.9904,43.9513,43.9904,147226.0
2021-07-01 15:00:00,56.26,56.27,56.24,56.27,78070.0,43.9904,43.9983,43.9748,43.9983,78070.0
2021-07-01 15:05:00,56.26,56.27,56.24,56.26,78668.0,43.9904,43.9983,43.9748,43.9904,78668.0
2021-07-01 15:10:00,56.26,56.26,56.24,56.25,69882.0,43.9904,43.9904,43.9748,43.9826,69882.0
2021-07-01 15:15:00,56.25,56.25,56.21,56.22,172086.0,43.9826,43.9826,43.9513,43.9592,172086.0
2021-07-01 15:20:00,56.22,56.23,56.21,56.22,72187.0,43.9592,43.967,43.9513,43.9592,72187.0
2021-07-01 15:25:00,56.22,56.23,56.21,56.22,68779.0,43.9592,43.967,43.9513,43.9592,68779.0
2021-07-01 15:30:00,56.22,56.24,56.21,56.23,150975.0,43.9592,43.9748,43.9513,43.967,150975.0
2021-07-01 15:35:00,56.23,56.24,56.2,56.23,187330.0,43.967,43.9748,43.9435,43.967,187330.0
2021-07-01 15:40:00,56.23,56.24,56.22,56.23,100804.0,43.967,43.9748,43.9592,43.967,100804.0
2021-07-01 15:45:00,56.23,56.27,56.22,56.25,219661.0,43.967,43.9983,43.9592,43.9826,219661.0
2021-07-01 15:50:00,56.25,56.26,56.24,56.25,236761.0,43.9826,43.9904,43.9748,43.9826,236761.0
2021-07-01 15:55:00,56.25,56.29,56.21,56.29,600149.0,43.9826,44.0139,43.9513,44.0139,600149.0
2021-07-02 09:30:00,56.38,56.51,56.35,56.47,489539.0,44.0843,44.1859,44.0608,44.1546,489539.0
2021-07-02 09:35:00,56.48,56.51,56.3,56.34,228856.0,44.1625,44.1859,44.0217,44.053,228856.0
2021-07-02 09:40:00,56.35,56.37,56.31,56.35,141467.0,44.0608,44.0765,44.0295,44.0608,141467.0
2021-07-02 09:45:00,56.35,56.4,56.31,56.36,316877.0,44.0608,44.0999,44.0295,44.0686,316877.0
2021-07-02 09:50:00,56.36,56.38,56.31,56.38,125131.0,44.0686,44.0843,44.0295,44.0843,125131.0
2021-07-02 09:55:00,56.37,56.42,56.36,56.42,112834.0,44.0765,44.1156,44.0686,44.1156,112834.0
2021-07-02 10:00:00,56.41,56.43,56.33,56.36,140730.0,44.1077,44.1234,44.0452,44.0686,140730.0
2021-07-02 10:05:00,56.36,56.42,56.32,56.42,272679.0,44.0686,44.1156,44.0374,44.1156,272679.0
2021-07-02 10:10:00,56.41,56.42,56.29,56.33,331661.0,44.1077,44.1156,44.0139,44.0452,331661.0
2021-07-02 10:15:00,56.33,56.34,56.27,56.27,145223.0,44.0452,44.053,43.9983,43.9983,145223.0
2021-07-02 10:20:00,56.27,56.32,56.26,56.28,126472.0,43.9983,44.0374,43.9904,44.0061,126472.0
2021-07-02 10:25:00,56.28,56.35,56.27,56.3,165776.0,44.0061,44.0608,43.9983,44.0217,165776.0
2021-07-02 10:30:00,56.3,56.37,56.3,56.32,160988.0,44.0217,44.0765,44.0217,44.0374,160988.0
2021-07-02 10:35:00,56.33,56.36,56.31,56.34,113963.0,44.0452,44.0686,44.0295,44.053,113963.0
2021-07-02 10:40:00,56.34,56.38,56.32,56.37,141312.0,44.053,44.0843,44.0374,44.0765,141312.0
2021-07-02 10:45:00,56.37,56.38,56.35,56.36,116044.0,44.0765,44.0843,44.0608,44.0686,116044.0
2021-07-02 10:50:00,56.36,56.41,56.35,56.41,99950.0,44.0686,44.1077,44.0608,44.1077,99950.0
2021-07-02 10:55:00,56.4,56.41,56.37,56.39,74349.0,44.0999,44.1077,44.0765,44.0921,74349.0
2021-07-02 11:00:00,56.4,56.42,56.38,56.4,81349.0,44.0999,44.1156,44.0843,44.0999,81349.0
2021-07-02 11:05:00,56.4,56.42,56.39,56.41,64194.0,44.0999,44.1156,44.0921,44.1077,64194.0
2021-07-02 11:10:00,56.41,56.45,56.41,56.45,99879.0,44.1077,44.139,44.1077,44.139,99879.0
2021-07-02 11:15:00,56.45,56.49,56.44,56.49,103229.0,44.139,44.1703,44.1312,44.1703,103229.0
2021-07-02 11:20:00,56.49,56.51,56.47,56.5,104160.0,44.1703,44.1859,44.1546,44.1781,104160.0
2021-07-02 11:25:00,56.5,56.5,56.46,56.47,113348.0,44.1781,44.1781,44.1468,44.1546,113348.0
2021-07-02 11:30:00,56.46,56.48,56.42,56.44,169739.0,44.1468,44.1625,44.1156,44.1312,169739.0
2021-07-02 11:35:00,56.44,56.45,56.41,56.44,67581.0,44.1312,44.139,44.1077,44.1312,67581.0
2021-07-02 11:40:00,56.44,56.49,56.43,56.48,88275.0,44.1312,44.1703,44.1234,44.1625,88275.0
2021-07-02 11:45:00,56.48,56.5,56.47,56.48,140163.0,44.1625,44.1781,44.1546,44.1625,140163.0
2021-07-02 11:50:00,56.48,56.52,56.48,56.52,103764.0,44.1625,44.1937,44.1625,44.1937,103764.0
2021-07-02 11:55:00,56.51,56.56,56.51,56.52,116098.0,44.1859,44.225,44.1859,44.1937,116098.0
2021-07-02 12:00:00,56.52,56.53,56.51,56.52,49446.0,44.1937,44.2016,44.1859,44.1937,49446.0
2021-07-02 12:05:00,56.52,56.54,56.5,56.52,87154.0,44.1937,44.2094,44.1781,44.1937,87154.0
2021-07-02 12:10:00,56.52,56.52,56.48,56.49,143863.0,44.1937,44.1937,44.1625,44.1703,143863.0
2021-07-02 12:15:00,56.48,56.5,56.47,56.49,77632.0,44.1625,44.1781,44.1546,44.1703,77632.0
2021-07-02 12:20:00,56.49,56.52,56.49,56.51,69227.0,44.1703,44.1937,44.1703,44.1859,69227.0
2021-07-02 12:25:00,56.51,56.51,56.48,56.5,75006.0,44.1859,44.1859,44.1625,44.1781,75006.0
2021-07-02 12:30:00,56.5,56.5,56.46,56.46,72913.0,44.1781,44.1781,44.1468,44.1468,72913.0
2021-07-02 12:35:00,56.47,56.48,56.45,56.48,50465.0,44.1546,44.1625,44.139,44.1625,50465.0
2021-07-02 12:40:00,56.48,56.51,56.47,56.51,67398.0,44.1625,44.1859,44.1546,44.1859,67398.0
2021-07-02 12:45:00,56.5,56.52,56.48,56.52,91899.0,44.1781,44.1937,44.1625,44.1937,91899.0
2021-07-02 12:50:00,56.52,56.56,56.5,56.55,163602.0,44.1937,44.225,44.1781,44.2172,163602.0
2021-07-02 12:55:00,56.55,56.57,56.52,56.53,159587.0,44.2172,44.2328,44.1937,44.2016,159587.0
2021-07-02 13:00:00,56.52,56.55,56.51,56.55,93780.0,44.1937,44.2172,44.1859,44.2172,93780.0
2021-07-02 13:05:00,56.54,56.56,56.51,56.53,147344.0,44.2094,44.225,44.1859,44.2016,147344.0
2021-07-02 13:10:00,56.52,56.53,56.47,56.49,52853.0,44.1937,44.2016,44.1546,44.1703,52853.0
2021-07-02 13:15:00,56.49,56.51,56.49,56.5,47693.0,44.1703,44.1859,44.1703,44.1781,47693.0
2021-07-02 13:20:00,56.5,56.52,56.47,56.48,105183.0,44.1781,44.1937,44.1546,44.1625,105183.0
2021-07-02 13:25:00,56.48,56.5,56.47,56.48,93782.0,44.1625,44.1781,44.1546,44.1625,93782.0
2021-07-02 13:30:00,56.48,56.5,56.47,56.48,36497.0,44.1625,44.1781,44.1546,44.1625,36497.0
2021-07-02 13:35:00,56.48,56.5,56.47,56.5,47357.0,44.1625,44.1781,44.1546,44.1781,47357.0
2021-07-02 13:40:00,56.5,56.55,56.49,56.54,57530.0,44.1781,44.2172,44.1703,44.2094,57530.0
2021-07-02 13:45:00,56.53,56.54,56.51,56.54,29755.0,44.2016,44.2094,44.1859,44.2094,29755.0
2021-07-02 13:50:00,56.53,56.54,56.52,56.53,48489.0,44.2016,44.2094,44.1937,44.2016,48489.0
2021-07-02 13:55:00,56.54,56.57,56.53,56.57,54392.0,44.2094,44.2328,44.2016,44.2328,54392.0
2021-07-02 14:00:00,56.57,56.57,56.52,56.56,91490.0,44.2328,44.2328,44.1937,44.225,91490.0
2021-07-02 14:05:00,56.56,56.57,56.53,56.54,121553.0,44.225,44.2328,44.2016,44.2094,121553.0
2021-07-02 14:10:00,56.54,56.55,56.53,56.54,39397.0,44.2094,44.2172,44.2016,44.2094,39397.0
2021-07-02 14:15:00,56.54,56.54,56.5,56.51,80232.0,44.2094,44.2094,44.1781,44.1859,80232.0
2021-07-02 14:20:00,56.5,56.51,56.49,56.5,48592.0,44.1781,44.1859,44.1703,44.1781,48592.0
2021-07-02 14:25:00,56.5,56.52,56.48,56.52,69533.0,44.1781,44.1937,44.1625,44.1937,69533.0
2021-07-02 14:30:00,56.51,56.52,56.49,56.5,47006.0,44.1859,44.1937,44.1703,44.1781,47006.0
2021-07-02 14:35:00,56.5,56.5,56.49,56.49,83301.0,44.1781,44.1781,44.1703,44.1703,83301.0
2021-07-02 14:40:00,56.5,56.5,56.48,56.49,55547.0,44.1781,44.1781,44.1625,44.1703,55547.0
2021-07-02 14:45:00,56.5,56.5,56.47,56.47,44317.0,44.1781,44.1781,44.1546,44.1546,44317.0
2021-07-02 14:50:00,56.48,56.48,56.46,56.46,50029.0,44.1625,44.1625,44.1468,44.1468,50029.0
2021-07-02 14:55:00,56.47,56.49,56.46,56.48,85292.0,44.1546,44.1703,44.1468,44.1625,85292.0
2021-07-02 15:00:00,56.48,56.51,56.47,56.51,53506.0,44.1625,44.1859,44.1546,44.1859,53506.0
2021-07-02 15:05:00,56.51,56.55,56.5,56.55,72231.0,44.1859,44.2172,44.1781,44.2172,72231.0
2021-07-02 15:10:00,56.55,56.56,56.51,56.52,101827.0,44.2172,44.225,44.1859,44.1937,101827.0
2021-07-02 15:15:00,56.52,56.53,56.5,56.51,68108.0,44.1937,44.2016,44.1781,44.1859,68108.0
2021-07-02 15:20:00,56.5,56.51,56.47,56.5,85295.0,44.1781,44.1859,44.1546,44.1781,85295.0
2021-07-02 15:25:00,56.49,56.51,56.49,56.51,87502.0,44.1703,44.1859,44.1703,44.1859,87502.0
2021-07-02 15:30:00,56.5,56.51,56.46,56.47,131498.0,44.1781,44.1859,44.1468,44.1546,131498.0
2021-07-02 15:35:00,56.47,56.51,56.44,56.48,146653.0,44.1546,44.1859,44.1312,44.1625,146653.0
2021-07-02 15:40:00,56.48,56.51,56.47,56.5,120739.0,44.1625,44.1859,44.1546,44.1781,120739.0
2021-07-02 15:45:00,56.5,56.51,56.47,56.49,152874.0,44.1781,44.1859,44.1546,44.1703,152874.0
2021-07-02 15:50:00,56.49,56.51,56.48,56.51,286438.0,44.1703,44.1859,44.1625,44.1859,286438.0
2021-07-02 15:55:00,56.51,56.51,56.42,56.44,596436.0,44.1859,44.1859,44.1156,44.1312,596436.0
2021-07-06 09:30:00,56.48,56.51,56.41,56.44,760992.0,44.1625,44.1859,44.1077,44.1312,760992.0
2021-07-06 09:35:00,56.45,56.49,56.3,56.33,497077.0,44.139,44.1703,44.0217,44.0452,497077.0
2021-07-06 09:40:00,56.34,56.41,56.32,56.38,194192.0,44.053,44.1077,44.0374,44.0843,194192.0
2021-07-06 09:45:00,56.38,56.39,56.3,56.34,225594.0,44.0843,44.0921,44.0217,44.053,225594.0
2021-07-06 09:50:00,56.34,56.4,56.31,56.39,334943.0,44.053,44.0999,44.0295,44.0921,334943.0
2021-07-06 09:55:00,56.39,56.41,56.36,56.37,147362.0,44.0921,44.1077,44.0686,44.0765,147362.0
2021-07-06 10:00:00,56.36,56.37,56.27,56.3,249952.0,44.0686,44.0765,43.9983,44.0217,249952.0
2021-07-06 10:05:00,56.3,56.31,56.26,56.28,145465.0,44.0217,44.0295,43.9904,44.0061,145465.0
2021-07-06 10:10:00,56.28,56.28,56.21,56.22,169743.0,44.0061,44.0061,43.9513,43.9592,169743.0
2021-07-06 10:15:00,56.22,56.25,56.2,56.23,198927.0,43.9592,43.9826,43.9435,43.967,198927.0
2021-07-06 10:20:00,56.23,56.24,56.19,56.22,147169.0,43.967,43.9748,43.9357,43.9592,147169.0
2021-07-06 10:25:00,56.21,56.24,56.21,56.22,98631.0,43.9513,43.9748,43.9513,43.9592,98631.0
2021-07-06 10:30:00,56.22,56.26,56.2,56.24,149241.0,43.9592,43.9904,43.9435,43.9748,149241.0
2021-07-06 10:35:00,56.24,56.26,56.21,56.25,142805.0,43.9748,43.9904,43.9513,43.9826,142805.0
2021-07-06 10:40:00,56.24,56.26,56.22,56.23,195574.0,43.9748,43.9904,43.9592,43.967,195574.0
2021-07-06 10:45:00,56.23,56.24,56.16,56.18,174187.0,43.967,43.9748,43.9123,43.9279,174187.0
2021-07-06 10:50:00,56.19,56.19,56.11,56.14,154594.0,43.9357,43.9357,43.8732,43.8966,154594.0
2021-07-06 10:55:00,56.14,56.15,56.07,56.1,199167.0,43.8966,43.9044,43.8419,43.8653,199167.0
2021-07-06 11:00:00,56.1,56.16,56.08,56.11,159824.0,43.8653,43.9123,43.8497,43.8732,159824.0
2021-07-06 11:05:00,56.1,56.15,56.09,56.15,144918.0,43.8653,43.9044,43.8575,43.9044,144918.0
2021-07-06 11:10:00,56.14,56.14,56.09,56.1,88222.0,43.8966,43.8966,43.8575,43.8653,88222.0
2021-07-06 11:15:00,56.11,56.11,56.04,56.05,149689.0,43.8732,43.8732,43.8184,43.8262,149689.0
2021-07-06 11:20:00,56.05,56.08,56.03,56.05,165117.0,43.8262,43.8497,43.8106,43.8262,165117.0
2021-07-06 11:25:00,56.06,56.08,56.0,56.02,233686.0,43.8341,43.8497,43.7871,43.8028,233686.0
2021-07-06 11:30:00,56.02,56.1,56.01,56.08,167328.0,43.8028,43.8653,43.795,43.8497,167328.0
2021-07-06 11:35:00,56.09,56.14,56.08,56.12,101418.0,43.8575,43.8966,43.8497,43.881,101418.0
2021-07-06 11:40:00,56.11,56.15,56.1,56.14,85972.0,43.8732,43.9044,43.8653,43.8966,85972.0
2021-07-06 11:45:00,56.14,56.2,56.13,56.19,103233.0,43.8966,43.9435,43.8888,43.9357,103233.0
2021-07-06 11:50:00,56.19,56.2,56.14,56.15,55240.0,43.9357,43.9435,43.8966,43.9044,55240.0
2021-07-06 11:55:00,56.16,56.18,56.15,56.16,45065.0,43.9123,43.9279,43.9044,43.9123,45065.0
2021-07-06 12:00:00,56.16,56.17,56.14,56.17,79475.0,43.9123,43.9201,43.8966,43.9201,79475.0
2021-07-06 12:05:00,56.16,56.18,56.15,56.16,122650.0,43.9123,43.9279,43.9044,43.9123,122650.0
2021-07-06 12:10:00,56.16,56.21,56.15,56.21,78169.0,43.9123,43.9513,43.9044,43.9513,78169.0
2021-07-06 12:15:00,56.21,56.21,56.14,56.19,367362.0,43.9513,43.9513,43.8966,43.9357,367362.0
2021-07-06 12:20:00,56.18,56.23,56.17,56.22,54373.0,43.9279,43.967,43.9201,43.9592,54373.0
2021-07-06 12:25:00,56.21,56.22,56.18,56.19,101861.0,43.9513,43.9592,43.9279,43.9357,101861.0
2021-07-06 12:30:00,56.19,56.19,56.15,56.17,60946.0,43.9357,43.9357,43.9044,43.9201,60946.0
2021-07-06 12:35:00,56.17,56.21,56.16,56.21,44624.0,43.9201,43.9513,43.9123,43.9513,44624.0
2021-07-06 12:40:00,56.2,56.21,56.15,56.16,39908.0,43.9435,43.9513,43.9044,43.9123,39908.0
2021-07-06 12:45:00,56.15,56.18,56.14,56.16,74122.0,43.9044,43.9279,43.8966,43.9123,74122.0
2021-07-06 12:50:00,56.17,56.17,56.15,56.15,24717.0,43.9201,43.9201,43.9044,43.9044,24717.0
2021-07-06 12:55:00,56.15,56.17,56.14,56.15,70609.0,43.9044,43.9201,43.8966,43.9044,70609.0
2021-07-06 13:00:00,56.15,56.19,56.14,56.18,55426.0,43.9044,43.9357,43.8966,43.9279,55426.0
2021-07-06 13:05:00,56.19,56.2,56.18,56.19,33361.0,43.9357,43.9435,43.9279,43.9357,33361.0
2021-07-06 13:10:00,56.2,56.21,56.19,56.21,53378.0,43.9435,43.9513,43.9357,43.9513,53378.0
2021-07-06 13:15:00,56.2,56.22,56.2,56.22,26804.0,43.9435,43.9592,43.9435,43.9592,26804.0
2021-07-06 13:20:00,56.21,56.24,56.21,56.23,88905.0,43.9513,43.9748,43.9513,43.967,88905.0
2021-07-06 13:25:00,56.23,56.24,56.19,56.2,98299.0,43.967,43.9748,43.9357,43.9435,98299.0
2021-07-06 13:30:00,56.19,56.23,56.19,56.22,55356.0,43.9357,43.967,43.9357,43.9592,55356.0
2021-07-06 13:35:00,56.21,56.23,56.21,56.22,63867.0,43.9513,43.967,43.9513,43.9592,63867.0
2021-07-06 13:40:00,56.21,56.25,56.2,56.24,99937.0,43.9513,43.9826,43.9435,43.9748,99937.0
2021-07-06 13:45:00,56.23,56.27,56.21,56.26,152279.0,43.967,43.9983,43.9513,43.9904,152279.0
2021-07-06 13:50:00,56.26,56.27,56.23,56.27,64679.0,43.9904,43.9983,43.967,43.9983,64679.0
2021-07-06 13:55:00,56.27,56.29,56.26,56.29,65131.0,43.9983,44.0139,43.9904,44.0139,65131.0
2021-07-06 14:00:00,56.29,56.32,56.28,56.32,122448.0,44.0139,44.0374,44.0061,44.0374,122448.0
2021-07-06 14:05:00,56.32,56.33,56.28,56.29,87655.0,44.0374,44.0452,44.0061,44.0139,87655.0
2021-07-06 14:10:00,56.28,56.3,56.26,56.3,88430.0,44.0061,44.0217,43.9904,44.0217,88430.0
2021-07-06 14:15:00,56.3,56.3,56.27,56.28,48019.0,44.0217,44.0217,43.9983,44.0061,48019.0
2021-07-06 14:20:00,56.28,56.32,56.27,56.32,69437.0,44.0061,44.0374,43.9983,44.0374,69437.0
2021-07-06 14:25:00,56.32,56.39,56.3,56.39,167777.0,44.0374,44.0921,44.0217,44.0921,167777.0
2021-07-06 14:30:00,56.38,56.44,56.38,56.43,159157.0,44.0843,44.1312,44.0843,44.1234,159157.0
2021-07-06 14:35:00,56.42,56.44,56.4,56.4,128759.0,44.1156,44.1312,44.0999,44.0999,128759.0
2021-07-06 14:40:00,56.41,56.41,56.39,56.41,71032.0,44.1077,44.1077,44.0921,44.1077,71032.0
2021-07-06 14:45:00,56.41,56.41,56.39,56.4,55592.0,44.1077,44.1077,44.0921,44.0999,55592.0
2021-07-06 14:50:00,56.4,56.4,56.37,56.39,111409.0,44.0999,44.0999,44.0765,44.0921,111409.0
2021-07-06 14:55:00,56.39,56.41,56.38,56.41,85117.0,44.0921,44.1077,44.0843,44.1077,85117.0
2021-07-06 15:00:00,56.41,56.42,56.4,56.42,100758.0,44.1077,44.1156,44.0999,44.1156,100758.0
2021-07-06 15:05:00,56.42,56.42,56.4,56.42,71828.0,44.1156,44.1156,44.0999,44.1156,71828.0
2021-07-06 15:10:00,56.42,56.43,56.41,56.42,87020.0,44.1156,44.1234,44.1077,44.1156,87020.0
2021-07-06 15:15:00,56.42,56.43,56.41,56.42,65149.0,44.1156,44.1234,44.1077,44.1156,65149.0
2021-07-06 15:20:00,56.41,56.46,56.41,56.45,134974.0,44.1077,44.1468,44.1077,44.139,134974.0
2021-07-06 15:25:00,56.45,56.48,56.43,56.47,206939.0,44.139,44.1625,44.1234,44.1546,206939.0
2021-07-06 15:30:00,56.47,56.49,56.43,56.44,137294.0,44.1546,44.1703,44.1234,44.1312,137294.0
2021-07-06 15:35:00,56.44,56.48,56.43,56.48,90465.0,44.1312,44.1625,44.1234,44.1625,90465.0
2021-07-06 15:40:00,56.48,56.48,56.43,56.44,110438.0,44.1625,44.1625,44.1234,44.1312,110438.0
2021-07-06 15:45:00,56.44,56.48,56.43,56.47,150292.0,44.1312,44.1625,44.1234,44.1546,150292.0
2021-07-06 15:50:00,56.47,56.47,56.38,56.39,273111.0,44.1546,44.1546,44.0843,44.0921,273111.0
2021-07-06 15:55:00,56.39,56.46,56.38,56.41,542396.0,44.0921,44.1468,44.0843,44.1077,542396.0
2021-07-07 09:30:00,56.35,56.38,56.21,56.34,757264.0,44.0608,44.0843,43.9513,44.053,757264.0
2021-07-07 09:35:00,56.35,56.42,56.35,56.41,169152.0,44.0608,44.1156,44.0608,44.1077,169152.0
2021-07-07 09:40:00,56.42,56.45,56.21,56.21,305996.0,44.1156,44.139,43.9513,43.9513,305996.0
2021-07-07 09:45:00,56.21,56.32,56.2,56.29,310595.0,43.9513,44.0374,43.9435,44.0139,310595.0
2021-07-07 09:50:00,56.28,56.31,56.25,56.26,163351.0,44.0061,44.0295,43.9826,43.9904,163351.0
2021-07-07 09:55:00,56.27,56.27,56.21,56.27,197838.0,43.9983,43.9983,43.9513,43.9983,197838.0
2021-07-07 10:00:00,56.27,56.36,56.27,56.34,190884.0,43.9983,44.0686,43.9983,44.053,190884.0
2021-07-07 10:05:00,56.34,56.44,56.34,56.43,138267.0,44.053,44.1312,44.053,44.1234,138267.0
2021-07-07 10:10:00,56.43,56.44,56.37,56.39,199179.0,44.1234,44.1312,44.0765,44.0921,199179.0
2021-07-07 10:15:00,56.4,56.46,56.36,56.45,180918.0,44.0999,44.1468,44.0686,44.139,180918.0
2021-07-07 10:20:00,56.45,56.5,56.44,56.46,117086.0,44.139,44.1781,44.1312,44.1468,117086.0
2021-07-07 10:25:00,56.47,56.5,56.46,56.48,97724.0,44.1546,44.1781,44.1468,44.1625,97724.0
2021-07-07 10:30:00,56.48,56.48,56.42,56.44,129077.0,44.1625,44.1625,44.1156,44.1312,129077.0
2021-07-07 10:35:00,56.44,56.5,56.42,56.46,122830.0,44.1312,44.1781,44.1156,44.1468,122830.0
2021-07-07 10:40:00,56.47,56.52,56.46,56.48,261234.0,44.1546,44.1937,44.1468,44.1625,261234.0
2021-07-07 10:45:00,56.47,56.54,56.46,56.5,198561.0,44.1546,44.2094,44.1468,44.1781,198561.0
2021-07-07 10:50:00,56.5,56.51,56.46,56.47,169260.0,44.1781,44.1859,44.1468,44.1546,169260.0
2021-07-07 10:55:00,56.47,56.48,56.43,56.46,158893.0,44.1546,44.1625,44.1234,44.1468,158893.0
2021-07-07 11:00:00,56.47,56.49,56.43,56.45,147360.0,44.1546,44.1703,44.1234,44.139,147360.0
2021-07-07 11:05:00,56.45,56.46,56.43,56.44,106917.0,44.139,44.1468,44.1234,44.1312,106917.0
2021-07-07 11:10:00,56.44,56.45,56.39,56.41,117833.0,44.1312,44.139,44.0921,44.1077,117833.0
2021-07-07 11:15:00,56.4,56.42,56.37,56.41,155811.0,44.0999,44.1156,44.0765,44.1077,155811.0
2021-07-07 11:20:00,56.41,56.44,56.4,56.43,108209.0,44.1077,44.1312,44.0999,44.1234,108209.0
2021-07-07 11:25:00,56.43,56.5,56.42,56.48,188222.0,44.1234,44.1781,44.1156,44.1625,188222.0
2021-07-07 11:30:00,56.49,56.56,56.46,56.53,179529.0,44.1703,44.225,44.1468,44.2016,179529.0
2021-07-07 11:35:00,56.53,56.58,56.5,56.51,203979.0,44.2016,44.2407,44.1781,44.1859,203979.0
2021-07-07 11:40:00,56.5,56.54,56.5,56.5,95715.0,44.1781,44.2094,44.1781,44.1781,95715.0
2021-07-07 11:45:00,56.5,56.53,56.48,56.52,109532.0,44.1781,44.2016,44.1625,44.1937,109532.0
2021-07-07 11:50:00,56.52,56.53,56.45,56.46,132775.0,44.1937,44.2016,44.139,44.1468,132775.0
2021-07-07 11:55:00,56.46,56.47,56.42,56.43,83541.0,44.1468,44.1546,44.1156,44.1234,83541.0
2021-07-07 12:00:00,56.44,56.46,56.43,56.46,69857.0,44.1312,44.1468,44.1234,44.1468,69857.0
2021-07-07 12:05:00,56.46,56.49,56.45,56.48,66826.0,44.1468,44.1703,44.139,44.1625,66826.0
2021-07-07 12:10:00,56.48,56.5,56.47,56.5,53656.0,44.1625,44.1781,44.1546,44.1781,53656.0
2021-07-07 12:15:00,56.5,56.53,56.49,56.5,104969.0,44.1781,44.2016,44.1703,44.1781,104969.0
2021-07-07 12:20:00,56.49,56.5,56.45,56.46,69416.0,44.1703,44.1781,44.139,44.1468,69416.0
2021-07-07 12:25:00,56.45,56.46,56.41,56.41,83913.0,44.139,44.1468,44.1077,44.1077,83913.0
2021-07-07 12:30:00,56.41,56.48,56.41,56.47,140975.0,44.1077,44.1625,44.1077,44.1546,140975.0
2021-07-07 12:35:00,56.47,56.48,56.44,56.44,77804.0,44.1546,44.1625,44.1312,44.1312,77804.0
2021-07-07 12:40:00,56.44,56.45,56.41,56.42,70199.0,44.1312,44.139,44.1077,44.1156,70199.0
2021-07-07 12:45:00,56.42,56.47,56.41,56.46,83288.0,44.1156,44.1546,44.1077,44.1468,83288.0
2021-07-07 12:50:00,56.47,56.47,56.45,56.46,36723.0,44.1546,44.1546,44.139,44.1468,36723.0
2021-07-07 12:55:00,56.46,56.47,56.42,56.42,50537.0,44.1468,44.1546,44.1156,44.1156,50537.0
2021-07-07 13:00:00,56.42,56.47,56.42,56.44,100409.0,44.1156,44.1546,44.1156,44.1312,100409.0
2021-07-07 13:05:00,56.45,56.46,56.42,56.44,110082.0,44.139,44.1468,44.1156,44.1312,110082.0
2021-07-07 13:10:00,56.44,56.48,56.42,56.45,82273.0,44.1312,44.1625,44.1156,44.139,82273.0
2021-07-07 13:15:00,56.45,56.45,56.4,56.41,136179.0,44.139,44.139,44.0999,44.1077,136179.0
2021-07-07 13:20:00,56.41,56.44,56.4,56.42,90375.0,44.1077,44.1312,44.0999,44.1156,90375.0
2021-07-07 13:25:00,56.41,56.42,56.39,56.4,57286.0,44.1077,44.1156,44.0921,44.0999,57286.0
2021-07-07 13:30:00,56.39,56.41,56.35,56.36,113401.0,44.0921,44.1077,44.0608,44.0686,113401.0
2021-07-07 13:35:00,56.36,56.37,56.34,56.37,133527.0,44.0686,44.0765,44.053,44.0765,133527.0
2021-07-07 13:40:00,56.36,56.38,56.35,56.37,79664.0,44.0686,44.0843,44.0608,44.0765,79664.0
2021-07-07 13:45:00,56.37,56.43,56.36,56.43,91915.0,44.0765,44.1234,44.0686,44.1234,91915.0
2021-07-07 13:50:00,56.43,56.43,56.39,56.4,104842.0,44.1234,44.1234,44.0921,44.0999,104842.0
2021-07-07 13:55:00,56.4,56.41,56.35,56.36,141819.0,44.0999,44.1077,44.0608,44.0686,141819.0
2021-07-07 14:00:00,56.36,56.42,56.35,56.41,94649.0,44.0686,44.1156,44.0608,44.1077,94649.0
2021-07-07 14:05:00,56.4,56.41,56.38,56.41,76755.0,44.0999,44.1077,44.0843,44.1077,76755.0
2021-07-07 14:10:00,56.41,56.43,56.4,56.41,99648.0,44.1077,44.1234,44.0999,44.1077,99648.0
2021-07-07 14:15:00,56.41,56.43,56.4,56.43,81955.0,44.1077,44.1234,44.0999,44.1234,81955.0
2021-07-07 14:20:00,56.43,56.43,56.4,56.42,105929.0,44.1234,44.1234,44.0999,44.1156,105929.0
2021-07-07 14:25:00,56.41,56.42,56.4,56.41,81309.0,44.1077,44.1156,44.0999,44.1077,81309.0
2021-07-07 14:30:00,56.4,56.41,56.38,56.4,196011.0,44.0999,44.1077,44.0843,44.0999,196011.0
2021-07-07 14:35:00,56.4,56.42,56.39,56.4,110311.0,44.0999,44.1156,44.0921,44.0999,110311.0
2021-07-07 14:40:00,56.39,56.42,56.39,56.42,80362.0,44.0921,44.1156,44.0921,44.1156,80362.0
2021-07-07 14:45:00,56.42,56.43,56.41,56.43,58767.0,44.1156,44.1234,44.1077,44.1234,58767.0
2021-07-07 14:50:00,56.43,56.44,56.41,56.43,95099.0,44.1234,44.1312,44.1077,44.1234,95099.0
2021-07-07 14:55:00,56.43,56.46,56.42,56.46,75770.0,44.1234,44.1468,44.1156,44.1468,75770.0
2021-07-07 15:00:00,56.45,56.47,56.44,56.47,85523.0,44.139,44.1546,44.1312,44.1546,85523.0
2021-07-07 15:05:00,56.47,56.49,56.46,56.48,101386.0,44.1546,44.1703,44.1468,44.1625,101386.0
2021-07-07 15:10:00,56.48,56.49,56.45,56.46,103695.0,44.1625,44.1703,44.139,44.1468,103695.0
2021-07-07 15:15:00,56.46,56.48,56.45,56.47,108753.0,44.1468,44.1625,44.139,44.1546,108753.0
2021-07-07 15:20:00,56.47,56.5,56.46,56.49,125723.0,44.1546,44.1781,44.1468,44.1703,125723.0
2021-07-07 15:25:00,56.5,56.52,56.48,56.52,142884.0,44.1781,44.1937,44.1625,44.1937,142884.0
2021-07-07 15:30:00,56.52,56.55,56.5,56.53,264531.0,44.1937,44.2172,44.1781,44.2016,264531.0
2021-07-07 15:35:00,56.53,56.54,56.5,56.52,214729.0,44.2016,44.2094,44.1781,44.1937,214729.0
2021-07-07 15:40:00,56.52,56.53,56.49,56.51,162479.0,44.1937,44.2016,44.1703,44.1859,162479.0
2021-07-07 15:45:00,56.5,56.52,56.49,56.49,191037.0,44.1781,44.1937,44.1703,44.1703,191037.0
2021-07-07 15:50:00,56.5,56.54,56.49,56.54,282894.0,44.1781,44.2094,44.1703,44.2094,282894.0
2021-07-07 15:55:00,56.53,56.54,56.48,56.54,805709.0,44.2016,44.2094,44.1625,44.2094,805709.0
2021-07-08 09:30:00,55.75,55.85,55.67,55.69,1040241.0,44.0829,44.162,44.0197,44.0355,1040241.0
2021-07-08 09:35:00,55.69,55.72,55.63,55.69,372321.0,44.0355,44.0592,43.988,44.0355,372321.0
2021-07-08 09:40:00,55.68,55.71,55.63,55.71,362030.0,44.0276,44.0513,43.988,44.0513,362030.0
2021-07-08 09:45:00,55.71,55.83,55.67,55.82,417688.0,44.0513,44.1462,44.0197,44.1383,417688.0
2021-07-08 09:50:00,55.83,55.93,55.82,55.93,457692.0,44.1462,44.2253,44.1383,44.2253,457692.0
2021-07-08 09:55:00,55.93,55.98,55.9,55.97,507828.0,44.2253,44.2648,44.2015,44.2569,507828.0
2021-07-08 10:00:00,55.96,55.97,55.81,55.84,437292.0,44.249,44.2569,44.1304,44.1541,437292.0
2021-07-08 10:05:00,55.85,55.85,55.7,55.71,208327.0,44.162,44.162,44.0434,44.0513,208327.0
2021-07-08 10:10:00,55.71,55.71,55.65,55.68,488885.0,44.0513,44.0513,44.0039,44.0276,488885.0
2021-07-08 10:15:00,55.68,55.69,55.62,55.66,390318.0,44.0276,44.0355,43.9801,44.0118,390318.0
2021-07-08 10:20:00,55.65,55.7,55.63,55.67,170261.0,44.0039,44.0434,43.988,44.0197,170261.0
2021-07-08 10:25:00,55.68,55.7,55.61,55.69,234157.0,44.0276,44.0434,43.9722,44.0355,234157.0
2021-07-08 10:30:00,55.69,55.73,55.61,55.63,213199.0,44.0355,44.0671,43.9722,43.988,213199.0
2021-07-08 10:35:00,55.63,55.69,55.61,55.63,282865.0,43.988,44.0355,43.9722,43.988,282865.0
2021-07-08 10:40:00,55.63,55.66,55.56,55.65,319472.0,43.988,44.0118,43.9327,44.0039,319472.0
2021-07-08 10:45:00,55.64,55.65,55.6,55.61,138744.0,43.996,44.0039,43.9643,43.9722,138744.0
2021-07-08 10:50:00,55.61,55.65,55.6,55.65,136452.0,43.9722,44.0039,43.9643,44.0039,136452.0
2021-07-08 10:55:00,55.64,55.66,55.61,55.64,158871.0,43.996,44.0118,43.9722,43.996,158871.0
2021-07-08 11:00:00,55.64,55.66,55.59,55.6,180434.0,43.996,44.0118,43.9564,43.9643,180434.0
2021-07-08 11:05:00,55.6,55.65,55.58,55.65,154525.0,43.9643,44.0039,43.9485,44.0039,154525.0
2021-07-08 11:10:00,55.65,55.66,55.62,55.62,192425.0,44.0039,44.0118,43.9801,43.9801,192425.0
2021-07-08 11:15:00,55.62,55.66,55.61,55.65,152613.0,43.9801,44.0118,43.9722,44.0039,152613.0
2021-07-08 11:20:00,55.66,55.67,55.63,55.64,111819.0,44.0118,44.0197,43.988,43.996,111819.0
2021-07-08 11:25:00,55.64,55.64,55.6,55.62,188743.0,43.996,43.996,43.9643,43.9801,188743.0
2021-07-08 11:30:00,55.62,55.62,55.6,55.61,139199.0,43.9801,43.9801,43.9643,43.9722,139199.0
2021-07-08 11:35:00,55.61,55.64,55.6,55.64,189224.0,43.9722,43.996,43.9643,43.996,189224.0
2021-07-08 11:40:00,55.63,55.66,55.63,55.63,126190.0,43.988,44.0118,43.988,43.988,126190.0
2021-07-08 11:45:00,55.64,55.66,55.63,55.66,105736.0,43.996,44.0118,43.988,44.0118,105736.0
2021-07-08 11:50:00,55.66,55.68,55.63,55.64,150605.0,44.0118,44.0276,43.988,43.996,150605.0
2021-07-08 11:55:00,55.64,55.65,55.61,55.65,187657.0,43.996,44.0039,43.9722,44.0039,187657.0
2021-07-08 12:00:00,55.65,55.67,55.63,55.64,110114.0,44.0039,44.0197,43.988,43.996,110114.0
2021-07-08 12:05:00,55.64,55.65,55.63,55.64,55076.0,43.996,44.0039,43.988,43.996,55076.0
2021-07-08 12:10:00,55.64,55.64,55.59,55.61,150639.0,43.996,43.996,43.9564,43.9722,150639.0
2021-07-08 12:15:00,55.61,55.64,55.6,55.62,143268.0,43.9722,43.996,43.9643,43.9801,143268.0
2021-07-08 12:20:00,55.63,55.64,55.6,55.61,75876.0,43.988,43.996,43.9643,43.9722,75876.0
2021-07-08 12:25:00,55.61,55.63,55.6,55.61,115675.0,43.9722,43.988,43.9643,43.9722,115675.0
2021-07-08 12:30:00,55.61,55.63,55.6,55.61,92871.0,43.9722,43.988,43.9643,43.9722,92871.0
2021-07-08 12:35:00,55.62,55.63,55.6,55.62,93320.0,43.9801,43.988,43.9643,43.9801,93320.0
2021-07-08 12:40:00,55.61,55.64,55.61,55.64,121983.0,43.9722,43.996,43.9722,43.996,121983.0
2021-07-08 12:45:00,55.63,55.66,55.63,55.66,102904.0,43.988,44.0118,43.988,44.0118,102904.0
2021-07-08 12:50:00,55.66,55.77,55.65,55.76,299283.0,44.0118,44.0988,44.0039,44.0908,299283.0
2021-07-08 12:55:00,55.76,55.79,55.75,55.77,119338.0,44.0908,44.1146,44.0829,44.0988,119338.0
2021-07-08 13:00:00,55.76,55.77,55.71,55.72,111441.0,44.0908,44.0988,44.0513,44.0592,111441.0
2021-07-08 13:05:00,55.72,55.73,55.69,55.71,60203.0,44.0592,44.0671,44.0355,44.0513,60203.0
2021-07-08 13:10:00,55.71,55.71,55.66,55.67,91497.0,44.0513,44.0513,44.0118,44.0197,91497.0
2021-07-08 13:15:00,55.66,55.71,55.66,55.7,90567.0,44.0118,44.0513,44.0118,44.0434,90567.0
2021-07-08 13:20:00,55.71,55.71,55.66,55.66,65457.0,44.0513,44.0513,44.0118,44.0118,65457.0
2021-07-08 13:25:00,55.66,55.68,55.65,55.68,94793.0,44.0118,44.0276,44.0039,44.0276,94793.0
2021-07-08 13:30:00,55.67,55.68,55.63,55.64,101478.0,44.0197,44.0276,43.988,43.996,101478.0
2021-07-08 13:35:00,55.64,55.68,55.63,55.64,137781.0,43.996,44.0276,43.988,43.996,137781.0
2021-07-08 13:40:00,55.65,55.65,55.63,55.64,74716.0,44.0039,44.0039,43.988,43.996,74716.0
2021-07-08 13:45:00,55.64,55.64,55.62,55.64,84247.0,43.996,43.996,43.9801,43.996,84247.0
2021-07-08 13:50:00,55.63,55.64,55.61,55.62,92168.0,43.988,43.996,43.9722,43.9801,92168.0
2021-07-08 13:55:00,55.62,55.63,55.61,55.62,94759.0,43.9801,43.988,43.9722,43.9801,94759.0
2021-07-08 14:00:00,55.62,55.63,55.6,55.61,150733.0,43.9801,43.988,43.9643,43.9722,150733.0
2021-07-08 14:05:00,55.61,55.62,55.6,55.61,98022.0,43.9722,43.9801,43.9643,43.9722,98022.0
2021-07-08 14:10:00,55.61,55.62,55.6,55.61,92598.0,43.9722,43.9801,43.9643,43.9722,92598.0
2021-07-08 14:15:00,55.61,55.62,55.58,55.59,141094.0,43.9722,43.9801,43.9485,43.9564,141094.0
2021-07-08 14:20:00,55.59,55.62,55.58,55.62,111352.0,43.9564,43.9801,43.9485,43.9801,111352.0
2021-07-08 14:25:00,55.62,55.62,55.58,55.61,104584.0,43.9801,43.9801,43.9485,43.9722,104584.0
2021-07-08 14:30:00,55.61,55.62,55.6,55.62,111934.0,43.9722,43.9801,43.9643,43.9801,111934.0
2021-07-08 14:35:00,55.61,55.62,55.6,55.62,63072.0,43.9722,43.9801,43.9643,43.9801,63072.0
2021-07-08 14:40:00,55.62,55.63,55.6,55.6,83222.0,43.9801,43.988,43.9643,43.9643,83222.0
2021-07-08 14:45:00,55.61,55.63,55.6,55.6,96235.0,43.9722,43.988,43.9643,43.9643,96235.0
2021-07-08 14:50:00,55.61,55.62,55.6,55.61,68698.0,43.9722,43.9801,43.9643,43.9722,68698.0
2021-07-08 14:55:00,55.61,55.62,55.6,55.62,100516.0,43.9722,43.9801,43.9643,43.9801,100516.0
2021-07-08 15:00:00,55.61,55.63,55.61,55.62,142680.0,43.9722,43.988,43.9722,43.9801,142680.0
2021-07-08 15:05:00,55.62,55.64,55.61,55.62,96046.0,43.9801,43.996,43.9722,43.9801,96046.0
2021-07-08 15:10:00,55.62,55.62,55.58,55.59,82300.0,43.9801,43.9801,43.9485,43.9564,82300.0
2021-07-08 15:15:00,55.58,55.59,55.57,55.58,126744.0,43.9485,43.9564,43.9406,43.9485,126744.0
2021-07-08 15:20:00,55.58,55.62,55.57,55.62,158108.0,43.9485,43.9801,43.9406,43.9801,158108.0
2021-07-08 15:25:00,55.62,55.62,55.58,55.59,109131.0,43.9801,43.9801,43.9485,43.9564,109131.0
2021-07-08 15:30:00,55.59,55.6,55.57,55.58,183739.0,43.9564,43.9643,43.9406,43.9485,183739.0
2021-07-08 15:35:00,55.58,55.6,55.57,55.59,243215.0,43.9485,43.9643,43.9406,43.9564,243215.0
2021-07-08 15:40:00,55.58,55.59,55.55,55.59,296287.0,43.9485,43.9564,43.9248,43.9564,296287.0
2021-07-08 15:45:00,55.59,55.6,55.57,55.59,273351.0,43.9564,43.9643,43.9406,43.9564,273351.0
2021-07-08 15:50:00,55.58,55.66,55.56,55.65,360127.0,43.9485,44.0118,43.9327,44.0039,360127.0
2021-07-08 15:55:00,55.65,55.69,55.63,55.69,760938.0,44.0039,44.0355,43.988,44.0355,760938.0
2021-07-09 09:30:00,55.64,55.83,55.62,55.81,545244.0,43.996,44.1462,43.9801,44.1304,545244.0
2021-07-09 09:35:00,55.81,55.9,55.78,55.89,237244.0,44.1304,44.2015,44.1067,44.1936,237244.0
2021-07-09 09:40:00,55.89,55.97,55.87,55.93,293221.0,44.1936,44.2569,44.1778,44.2253,293221.0
2021-07-09 09:45:00,55.93,56.0,55.89,56.0,254699.0,44.2253,44.2806,44.1936,44.2806,254699.0
2021-07-09 09:50:00,56.0,56.05,55.97,56.05,208234.0,44.2806,44.3202,44.2569,44.3202,208234.0
2021-07-09 09:55:00,56.04,56.1,56.02,56.06,233829.0,44.3122,44.3597,44.2964,44.3281,233829.0
2021-07-09 10:00:00,56.06,56.17,56.05,56.14,187535.0,44.3281,44.415,44.3202,44.3913,187535.0
2021-07-09 10:05:00,56.16,56.19,56.09,56.1,188721.0,44.4071,44.4309,44.3518,44.3597,188721.0
2021-07-09 10:10:00,56.1,56.14,56.05,56.1,162862.0,44.3597,44.3913,44.3202,44.3597,162862.0
2021-07-09 10:15:00,56.11,56.12,56.07,56.1,117258.0,44.3676,44.3755,44.336,44.3597,117258.0
2021-07-09 10:20:00,56.1,56.12,56.05,56.07,147420.0,44.3597,44.3755,44.3202,44.336,147420.0
2021-07-09 10:25:00,56.07,56.15,56.06,56.13,138920.0,44.336,44.3992,44.3281,44.3834,138920.0
2021-07-09 10:30:00,56.13,56.15,56.09,56.11,132701.0,44.3834,44.3992,44.3518,44.3676,132701.0
2021-07-09 10:35:00,56.12,56.16,56.1,56.11,140012.0,44.3755,44.4071,44.3597,44.3676,140012.0
2021-07-09 10:40:00,56.12,56.16,56.11,56.12,155241.0,44.3755,44.4071,44.3676,44.3755,155241.0
2021-07-09 10:45:00,56.12,56.18,56.11,56.14,198508.0,44.3755,44.4229,44.3676,44.3913,198508.0
2021-07-09 10:50:00,56.14,56.16,56.09,56.11,105089.0,44.3913,44.4071,44.3518,44.3676,105089.0
2021-07-09 10:55:00,56.12,56.13,56.04,56.05,160986.0,44.3755,44.3834,44.3122,44.3202,160986.0
2021-07-09 11:00:00,56.05,56.07,56.02,56.07,112081.0,44.3202,44.336,44.2964,44.336,112081.0
2021-07-09 11:05:00,56.07,56.11,56.04,56.09,125228.0,44.336,44.3676,44.3122,44.3518,125228.0
2021-07-09 11:10:00,56.09,56.09,56.03,56.04,142539.0,44.3518,44.3518,44.3043,44.3122,142539.0
2021-07-09 11:15:00,56.04,56.09,56.03,56.08,115742.0,44.3122,44.3518,44.3043,44.3439,115742.0
2021-07-09 11:20:00,56.08,56.1,56.07,56.1,120174.0,44.3439,44.3597,44.336,44.3597,120174.0
2021-07-09 11:25:00,56.1,56.12,56.07,56.09,93960.0,44.3597,44.3755,44.336,44.3518,93960.0
2021-07-09 11:30:00,56.1,56.15,56.09,56.14,68743.0,44.3597,44.3992,44.3518,44.3913,68743.0
2021-07-09 11:35:00,56.14,56.14,56.12,56.12,92647.0,44.3913,44.3913,44.3755,44.3755,92647.0
2021-07-09 11:40:00,56.12,56.21,56.12,56.16,224912.0,44.3755,44.4467,44.3755,44.4071,224912.0
2021-07-09 11:45:00,56.16,56.2,56.1,56.1,160357.0,44.4071,44.4388,44.3597,44.3597,160357.0
2021-07-09 11:50:00,56.09,56.14,56.09,56.12,100421.0,44.3518,44.3913,44.3518,44.3755,100421.0
2021-07-09 11:55:00,56.12,56.15,56.08,56.1,113874.0,44.3755,44.3992,44.3439,44.3597,113874.0
2021-07-09 12:00:00,56.1,56.15,56.08,56.12,89075.0,44.3597,44.3992,44.3439,44.3755,89075.0
2021-07-09 12:05:00,56.12,56.14,56.11,56.13,53550.0,44.3755,44.3913,44.3676,44.3834,53550.0
2021-07-09 12:10:00,56.12,56.13,56.1,56.12,65465.0,44.3755,44.3834,44.3597,44.3755,65465.0
2021-07-09 12:15:00,56.13,56.13,56.09,56.11,67300.0,44.3834,44.3834,44.3518,44.3676,67300.0
2021-07-09 12:20:00,56.11,56.11,56.06,56.07,127838.0,44.3676,44.3676,44.3281,44.336,127838.0
2021-07-09 12:25:00,56.07,56.07,56.04,56.05,73356.0,44.336,44.336,44.3122,44.3202,73356.0
2021-07-09 12:30:00,56.05,56.07,56.03,56.05,79577.0,44.3202,44.336,44.3043,44.3202,79577.0
2021-07-09 12:35:00,56.05,56.07,56.03,56.05,58871.0,44.3202,44.336,44.3043,44.3202,58871.0
2021-07-09 12:40:00,56.06,56.06,56.04,56.04,38635.0,44.3281,44.3281,44.3122,44.3122,38635.0
2021-07-09 12:45:00,56.05,56.05,55.98,55.98,177125.0,44.3202,44.3202,44.2648,44.2648,177125.0
2021-07-09 12:50:00,55.98,56.02,55.98,56.01,109513.0,44.2648,44.2964,44.2648,44.2885,109513.0
2021-07-09 12:55:00,56.0,56.02,55.99,56.0,103537.0,44.2806,44.2964,44.2727,44.2806,103537.0
2021-07-09 13:00:00,56.0,56.03,56.0,56.02,64036.0,44.2806,44.3043,44.2806,44.2964,64036.0
2021-07-09 13:05:00,56.03,56.05,56.02,56.03,83347.0,44.3043,44.3202,44.2964,44.3043,83347.0
2021-07-09 13:10:00,56.03,56.03,56.0,56.0,106624.0,44.3043,44.3043,44.2806,44.2806,106624.0
2021-07-09 13:15:00,56.01,56.02,55.98,56.0,104408.0,44.2885,44.2964,44.2648,44.2806,104408.0
2021-07-09 13:20:00,56.0,56.04,56.0,56.04,78071.0,44.2806,44.3122,44.2806,44.3122,78071.0
2021-07-09 13:25:00,56.03,56.08,56.03,56.07,84063.0,44.3043,44.3439,44.3043,44.336,84063.0
2021-07-09 13:30:00,56.07,56.08,56.05,56.06,86341.0,44.336,44.3439,44.3202,44.3281,86341.0
2021-07-09 13:35:00,56.06,56.07,56.04,56.07,68536.0,44.3281,44.336,44.3122,44.336,68536.0
2021-07-09 13:40:00,56.06,56.1,56.06,56.09,86351.0,44.3281,44.3597,44.3281,44.3518,86351.0
2021-07-09 13:45:00,56.09,56.09,56.06,56.08,56435.0,44.3518,44.3518,44.3281,44.3439,56435.0
2021-07-09 13:50:00,56.09,56.12,56.08,56.12,51295.0,44.3518,44.3755,44.3439,44.3755,51295.0
2021-07-09 13:55:00,56.11,56.13,56.1,56.11,53376.0,44.3676,44.3834,44.3597,44.3676,53376.0
2021-07-09 14:00:00,56.1,56.12,56.08,56.11,71599.0,44.3597,44.3755,44.3439,44.3676,71599.0
2021-07-09 14:05:00,56.11,56.12,56.09,56.09,70555.0,44.3676,44.3755,44.3518,44.3518,70555.0
2021-07-09 14:10:00,56.09,56.14,56.08,56.14,80804.0,44.3518,44.3913,44.3439,44.3913,80804.0
2021-07-09 14:15:00,56.14,56.15,56.12,56.15,104699.0,44.3913,44.3992,44.3755,44.3992,104699.0
2021-07-09 14:20:00,56.15,56.18,56.14,56.16,80271.0,44.3992,44.4229,44.3913,44.4071,80271.0
2021-07-09 14:25:00,56.17,56.18,56.14,56.15,54877.0,44.415,44.4229,44.3913,44.3992,54877.0
2021-07-09 14:30:00,56.15,56.17,56.14,56.15,68548.0,44.3992,44.415,44.3913,44.3992,68548.0
2021-07-09 14:35:00,56.15,56.18,56.14,56.18,60438.0,44.3992,44.4229,44.3913,44.4229,60438.0
2021-07-09 14:40:00,56.18,56.18,56.15,56.16,69859.0,44.4229,44.4229,44.3992,44.4071,69859.0
2021-07-09 14:45:00,56.15,56.21,56.14,56.21,137276.0,44.3992,44.4467,44.3913,44.4467,137276.0
2021-07-09 14:50:00,56.21,56.23,56.2,56.2,109926.0,44.4467,44.4625,44.4388,44.4388,109926.0
2021-07-09 14:55:00,56.21,56.22,56.19,56.22,87076.0,44.4467,44.4546,44.4309,44.4546,87076.0
2021-07-09 15:00:00,56.21,56.22,56.19,56.2,57113.0,44.4467,44.4546,44.4309,44.4388,57113.0
2021-07-09 15:05:00,56.2,56.23,56.19,56.22,106878.0,44.4388,44.4625,44.4309,44.4546,106878.0
2021-07-09 15:10:00,56.22,56.23,56.2,56.2,77012.0,44.4546,44.4625,44.4388,44.4388,77012.0
2021-07-09 15:15:00,56.2,56.22,56.19,56.19,109307.0,44.4388,44.4546,44.4309,44.4309,109307.0
2021-07-09 15:20:00,56.19,56.2,56.12,56.13,159387.0,44.4309,44.4388,44.3755,44.3834,159387.0
2021-07-09 15:25:00,56.13,56.17,56.12,56.16,104724.0,44.3834,44.415,44.3755,44.4071,104724.0
2021-07-09 15:30:00,56.16,56.16,56.14,56.16,67283.0,44.4071,44.4071,44.3913,44.4071,67283.0
2021-07-09 15:35:00,56.16,56.17,56.13,56.13,103426.0,44.4071,44.415,44.3834,44.3834,103426.0
2021-07-09 15:40:00,56.14,56.16,56.09,56.1,191022.0,44.3913,44.4071,44.3518,44.3597,191022.0
2021-07-09 15:45:00,56.09,56.11,56.06,56.1,259421.0,44.3518,44.3676,44.3281,44.3597,259421.0
2021-07-09 15:50:00,56.11,56.13,56.07,56.07,253025.0,44.3676,44.3834,44.336,44.336,253025.0
2021-07-09 15:55:00,56.08,56.09,56.04,56.07,884585.0,44.3439,44.3518,44.3122,44.336,884585.0
2021-07-12 09:30:00,55.99,56.02,55.87,55.97,699686.0,44.2727,44.2964,44.1778,44.2569,699686.0
2021-07-12 09:35:00,55.97,56.1,55.95,56.09,235798.0,44.2569,44.3597,44.2411,44.3518,235798.0
2021-07-12 09:40:00,56.08,56.21,56.08,56.18,411601.0,44.3439,44.4467,44.3439,44.4229,411601.0
2021-07-12 09:45:00,56.18,56.26,56.15,56.24,201920.0,44.4229,44.4862,44.3992,44.4704,201920.0
2021-07-12 09:50:00,56.24,56.26,56.18,56.2,187619.0,44.4704,44.4862,44.4229,44.4388,187619.0
2021-07-12 09:55:00,56.2,56.21,56.14,56.21,141173.0,44.4388,44.4467,44.3913,44.4467,141173.0
2021-07-12 10:00:00,56.21,56.27,56.19,56.27,196958.0,44.4467,44.4941,44.4309,44.4941,196958.0
2021-07-12 10:05:00,56.27,56.3,56.22,56.27,204433.0,44.4941,44.5178,44.4546,44.4941,204433.0
2021-07-12 10:10:00,56.27,56.31,56.23,56.26,228775.0,44.4941,44.5257,44.4625,44.4862,228775.0
2021-07-12 10:15:00,56.26,56.31,56.25,56.29,135535.0,44.4862,44.5257,44.4783,44.5099,135535.0
2021-07-12 10:20:00,56.29,56.35,56.29,56.3,165436.0,44.5099,44.5574,44.5099,44.5178,165436.0
2021-07-12 10:25:00,56.3,56.32,56.27,56.3,140079.0,44.5178,44.5336,44.4941,44.5178,140079.0
2021-07-12 10:30:00,56.3,56.35,56.29,56.3,183637.0,44.5178,44.5574,44.5099,44.5178,183637.0
2021-07-12 10:35:00,56.3,56.34,56.29,56.34,134799.0,44.5178,44.5495,44.5099,44.5495,134799.0
2021-07-12 10:40:00,56.34,56.35,56.31,56.33,114826.0,44.5495,44.5574,44.5257,44.5416,114826.0
2021-07-12 10:45:00,56.33,56.36,56.31,56.33,169457.0,44.5416,44.5653,44.5257,44.5416,169457.0
2021-07-12 10:50:00,56.34,56.35,56.28,56.29,150585.0,44.5495,44.5574,44.502,44.5099,150585.0
2021-07-12 10:55:00,56.29,56.32,56.28,56.3,109807.0,44.5099,44.5336,44.502,44.5178,109807.0
2021-07-12 11:00:00,56.3,56.31,56.25,56.26,158435.0,44.5178,44.5257,44.4783,44.4862,158435.0
2021-07-12 11:05:00,56.26,56.28,56.24,56.26,93659.0,44.4862,44.502,44.4704,44.4862,93659.0
2021-07-12 11:10:00,56.25,56.3,56.25,56.3,105759.0,44.4783,44.5178,44.4783,44.5178,105759.0
2021-07-12 11:15:00,56.3,56.34,56.29,56.34,121424.0,44.5178,44.5495,44.5099,44.5495,121424.0
2021-07-12 11:20:00,56.33,56.35,56.32,56.34,122730.0,44.5416,44.5574,44.5336,44.5495,122730.0
2021-07-12 11:25:00,56.34,56.34,56.28,56.3,96285.0,44.5495,44.5495,44.502,44.5178,96285.0
2021-07-12 11:30:00,56.3,56.31,56.25,56.25,115358.0,44.5178,44.5257,44.4783,44.4783,115358.0
2021-07-12 11:35:00,56.25,56.27,56.23,56.25,145378.0,44.4783,44.4941,44.4625,44.4783,145378.0
2021-07-12 11:40:00,56.26,56.26,56.2,56.21,88000.0,44.4862,44.4862,44.4388,44.4467,88000.0
2021-07-12 11:45:00,56.21,56.22,56.2,56.22,93047.0,44.4467,44.4546,44.4388,44.4546,93047.0
2021-07-12 11:50:00,56.22,56.23,56.16,56.18,179042.0,44.4546,44.4625,44.4071,44.4229,179042.0
2021-07-12 11:55:00,56.17,56.22,56.15,56.22,100445.0,44.415,44.4546,44.3992,44.4546,100445.0
2021-07-12 12:00:00,56.21,56.28,56.2,56.28,123570.0,44.4467,44.502,44.4388,44.502,123570.0
2021-07-12 12:05:00,56.28,56.29,56.25,56.27,83835.0,44.502,44.5099,44.4783,44.4941,83835.0
2021-07-12 12:10:00,56.27,56.28,56.23,56.25,122284.0,44.4941,44.502,44.4625,44.4783,122284.0
2021-07-12 12:15:00,56.25,56.28,56.24,56.25,84184.0,44.4783,44.502,44.4704,44.4783,84184.0
2021-07-12 12:20:00,56.25,56.28,56.23,56.27,64533.0,44.4783,44.502,44.4625,44.4941,64533.0
2021-07-12 12:25:00,56.27,56.29,56.26,56.28,69559.0,44.4941,44.5099,44.4862,44.502,69559.0
2021-07-12 12:30:00,56.28,56.29,56.26,56.27,57069.0,44.502,44.5099,44.4862,44.4941,57069.0
2021-07-12 12:35:00,56.27,56.29,56.26,56.27,44022.0,44.4941,44.5099,44.4862,44.4941,44022.0
2021-07-12 12:40:00,56.28,56.3,56.26,56.3,72773.0,44.502,44.5178,44.4862,44.5178,72773.0
2021-07-12 12:45:00,56.3,56.31,56.26,56.26,102377.0,44.5178,44.5257,44.4862,44.4862,102377.0
2021-07-12 12:50:00,56.27,56.27,56.21,56.21,97275.0,44.4941,44.4941,44.4467,44.4467,97275.0
2021-07-12 12:55:00,56.22,56.27,56.21,56.26,96998.0,44.4546,44.4941,44.4467,44.4862,96998.0
2021-07-12 13:00:00,56.27,56.31,56.26,56.31,89492.0,44.4941,44.5257,44.4862,44.5257,89492.0
2021-07-12 13:05:00,56.31,56.33,56.29,56.32,100968.0,44.5257,44.5416,44.5099,44.5336,100968.0
2021-07-12 13:10:00,56.32,56.33,56.3,56.3,86802.0,44.5336,44.5416,44.5178,44.5178,86802.0
2021-07-12 13:15:00,56.3,56.33,56.3,56.32,99283.0,44.5178,44.5416,44.5178,44.5336,99283.0
2021-07-12 13:20:00,56.32,56.34,56.31,56.32,74640.0,44.5336,44.5495,44.5257,44.5336,74640.0
2021-07-12 13:25:00,56.32,56.34,56.3,56.31,92554.0,44.5336,44.5495,44.5178,44.5257,92554.0
2021-07-12 13:30:00,56.32,56.33,56.3,56.31,60434.0,44.5336,44.5416,44.5178,44.5257,60434.0
2021-07-12 13:35:00,56.32,56.33,56.29,56.3,98424.0,44.5336,44.5416,44.5099,44.5178,98424.0
2021-07-12 13:40:00,56.3,56.31,56.26,56.27,65654.0,44.5178,44.5257,44.4862,44.4941,65654.0
2021-07-12 13:45:00,56.27,56.28,56.24,56.25,57396.0,44.4941,44.502,44.4704,44.4783,57396.0
2021-07-12 13:50:00,56.25,56.27,56.22,56.27,91203.0,44.4783,44.4941,44.4546,44.4941,91203.0
2021-07-12 13:55:00,56.27,56.28,56.25,56.26,47425.0,44.4941,44.502,44.4783,44.4862,47425.0
2021-07-12 14:00:00,56.26,56.27,56.24,56.26,69345.0,44.4862,44.4941,44.4704,44.4862,69345.0
2021-07-12 14:05:00,56.26,56.27,56.24,56.27,84563.0,44.4862,44.4941,44.4704,44.4941,84563.0
2021-07-12 14:10:00,56.27,56.29,56.24,56.25,95437.0,44.4941,44.5099,44.4704,44.4783,95437.0
2021-07-12 14:15:00,56.25,56.27,56.23,56.23,83912.0,44.4783,44.4941,44.4625,44.4625,83912.0
2021-07-12 14:20:00,56.23,56.25,56.22,56.23,82747.0,44.4625,44.4783,44.4546,44.4625,82747.0
2021-07-12 14:25:00,56.23,56.26,56.23,56.23,82426.0,44.4625,44.4862,44.4625,44.4625,82426.0
2021-07-12 14:30:00,56.23,56.24,56.22,56.23,66889.0,44.4625,44.4704,44.4546,44.4625,66889.0
2021-07-12 14:35:00,56.23,56.23,56.2,56.22,109016.0,44.4625,44.4625,44.4388,44.4546,109016.0
2021-07-12 14:40:00,56.23,56.23,56.18,56.2,116635.0,44.4625,44.4625,44.4229,44.4388,116635.0
2021-07-12 14:45:00,56.2,56.22,56.18,56.19,82008.0,44.4388,44.4546,44.4229,44.4309,82008.0
2021-07-12 14:50:00,56.19,56.21,56.16,56.16,74103.0,44.4309,44.4467,44.4071,44.4071,74103.0
2021-07-12 14:55:00,56.16,56.2,56.16,56.16,109202.0,44.4071,44.4388,44.4071,44.4071,109202.0
2021-07-12 15:00:00,56.16,56.17,56.15,56.15,64802.0,44.4071,44.415,44.3992,44.3992,64802.0
2021-07-12 15:05:00,56.16,56.19,56.15,56.18,100166.0,44.4071,44.4309,44.3992,44.4229,100166.0
2021-07-12 15:10:00,56.18,56.18,56.14,56.16,109346.0,44.4229,44.4229,44.3913,44.4071,109346.0
2021-07-12 15:15:00,56.16,56.19,56.16,56.19,89591.0,44.4071,44.4309,44.4071,44.4309,89591.0
2021-07-12 15:20:00,56.19,56.2,56.16,56.16,100327.0,44.4309,44.4388,44.4071,44.4071,100327.0
2021-07-12 15:25:00,56.17,56.18,56.15,56.18,94148.0,44.415,44.4229,44.3992,44.4229,94148.0
2021-07-12 15:30:00,56.18,56.2,56.15,56.16,119259.0,44.4229,44.4388,44.3992,44.4071,119259.0
2021-07-12 15:35:00,56.16,56.16,56.12,56.14,132782.0,44.4071,44.4071,44.3755,44.3913,132782.0
2021-07-12 15:40:00,56.14,56.17,56.13,56.15,145920.0,44.3913,44.415,44.3834,44.3992,145920.0
2021-07-12 15:45:00,56.15,56.2,56.14,56.19,159580.0,44.3992,44.4388,44.3913,44.4309,159580.0
2021-07-12 15:50:00,56.19,56.2,56.15,56.17,301849.0,44.4309,44.4388,44.3992,44.415,301849.0
2021-07-12 15:55:00,56.17,56.17,56.12,56.15,708036.0,44.415,44.415,44.3755,44.3992,708036.0
2021-07-13 09:30:00,56.27,56.44,56.12,56.44,701128.0,44.4941,44.6285,44.3755,44.6285,701128.0
2021-07-13 09:35:00,56.43,56.48,56.37,56.38,210868.0,44.6206,44.6602,44.5732,44.5811,210868.0
2021-07-13 09:40:00,56.38,56.41,56.33,56.36,140310.0,44.5811,44.6048,44.5416,44.5653,140310.0
2021-07-13 09:45:00,56.37,56.37,56.22,56.31,161794.0,44.5732,44.5732,44.4546,44.5257,161794.0
2021-07-13 09:50:00,56.31,56.38,56.3,56.38,131578.0,44.5257,44.5811,44.5178,44.5811,131578.0
2021-07-13 09:55:00,56.37,56.41,56.33,56.38,120073.0,44.5732,44.6048,44.5416,44.5811,120073.0
2021-07-13 10:00:00,56.38,56.4,56.25,56.29,119236.0,44.5811,44.5969,44.4783,44.5099,119236.0
2021-07-13 10:05:00,56.3,56.33,56.27,56.3,86941.0,44.5178,44.5416,44.4941,44.5178,86941.0
2021-07-13 10:10:00,56.3,56.33,56.28,56.29,56487.0,44.5178,44.5416,44.502,44.5099,56487.0
2021-07-13 10:15:00,56.29,56.37,56.29,56.32,84127.0,44.5099,44.5732,44.5099,44.5336,84127.0
2021-07-13 10:20:00,56.32,56.34,56.26,56.26,107531.0,44.5336,44.5495,44.4862,44.4862,107531.0
2021-07-13 10:25:00,56.27,56.3,56.25,56.3,128979.0,44.4941,44.5178,44.4783,44.5178,128979.0
2021-07-13 10:30:00,56.3,56.33,56.27,56.29,110746.0,44.5178,44.5416,44.4941,44.5099,110746.0
2021-07-13 10:35:00,56.29,56.31,56.27,56.3,85715.0,44.5099,44.5257,44.4941,44.5178,85715.0
2021-07-13 10:40:00,56.3,56.32,56.25,56.25,121389.0,44.5178,44.5336,44.4783,44.4783,121389.0
2021-07-13 10:45:00,56.25,56.28,56.19,56.2,170858.0,44.4783,44.502,44.4309,44.4388,170858.0
2021-07-13 10:50:00,56.19,56.22,56.18,56.18,108229.0,44.4309,44.4546,44.4229,44.4229,108229.0
2021-07-13 10:55:00,56.19,56.21,56.17,56.2,99651.0,44.4309,44.4467,44.415,44.4388,99651.0
2021-07-13 11:00:00,56.2,56.25,56.19,56.24,113220.0,44.4388,44.4783,44.4309,44.4704,113220.0
2021-07-13 11:05:00,56.25,56.37,56.24,56.34,226946.0,44.4783,44.5732,44.4704,44.5495,226946.0
2021-07-13 11:10:00,56.33,56.35,56.31,56.34,100832.0,44.5416,44.5574,44.5257,44.5495,100832.0
2021-07-13 11:15:00,56.34,56.35,56.3,56.34,133448.0,44.5495,44.5574,44.5178,44.5495,133448.0
2021-07-13 11:20:00,56.34,56.34,56.3,56.31,48538.0,44.5495,44.5495,44.5178,44.5257,48538.0
2021-07-13 11:25:00,56.3,56.36,56.3,56.36,70922.0,44.5178,44.5653,44.5178,44.5653,70922.0
2021-07-13 11:30:00,56.35,56.36,56.32,56.34,57238.0,44.5574,44.5653,44.5336,44.5495,57238.0
2021-07-13 11:35:00,56.34,56.34,56.29,56.32,128441.0,44.5495,44.5495,44.5099,44.5336,128441.0
2021-07-13 11:40:00,56.31,56.31,56.27,56.28,49258.0,44.5257,44.5257,44.4941,44.502,49258.0
2021-07-13 11:45:00,56.28,56.32,56.27,56.32,87813.0,44.502,44.5336,44.4941,44.5336,87813.0
2021-07-13 11:50:00,56.32,56.34,56.31,56.31,101949.0,44.5336,44.5495,44.5257,44.5257,101949.0
2021-07-13 11:55:00,56.31,56.32,56.26,56.26,44810.0,44.5257,44.5336,44.4862,44.4862,44810.0
2021-07-13 12:00:00,56.26,56.28,56.25,56.27,87197.0,44.4862,44.502,44.4783,44.4941,87197.0
2021-07-13 12:05:00,56.26,56.29,56.24,56.28,87198.0,44.4862,44.5099,44.4704,44.502,87198.0
2021-07-13 12:10:00,56.28,56.32,56.27,56.29,59677.0,44.502,44.5336,44.4941,44.5099,59677.0
2021-07-13 12:15:00,56.29,56.3,56.27,56.3,53371.0,44.5099,44.5178,44.4941,44.5178,53371.0
2021-07-13 12:20:00,56.3,56.32,56.29,56.31,87434.0,44.5178,44.5336,44.5099,44.5257,87434.0
2021-07-13 12:25:00,56.31,56.31,56.27,56.29,60488.0,44.5257,44.5257,44.4941,44.5099,60488.0
2021-07-13 12:30:00,56.28,56.31,56.26,56.3,61963.0,44.502,44.5257,44.4862,44.5178,61963.0
2021-07-13 12:35:00,56.3,56.31,56.24,56.25,61762.0,44.5178,44.5257,44.4704,44.4783,61762.0
2021-07-13 12:40:00,56.25,56.26,56.21,56.22,68057.0,44.4783,44.4862,44.4467,44.4546,68057.0
2021-07-13 12:45:00,56.22,56.24,56.21,56.23,58457.0,44.4546,44.4704,44.4467,44.4625,58457.0
2021-07-13 12:50:00,56.23,56.24,56.21,56.21,70894.0,44.4625,44.4704,44.4467,44.4467,70894.0
2021-07-13 12:55:00,56.22,56.22,56.19,56.21,65745.0,44.4546,44.4546,44.4309,44.4467,65745.0
2021-07-13 13:00:00,56.2,56.21,56.16,56.16,94811.0,44.4388,44.4467,44.4071,44.4071,94811.0
2021-07-13 13:05:00,56.17,56.18,56.16,56.17,83083.0,44.415,44.4229,44.4071,44.415,83083.0
2021-07-13 13:10:00,56.16,56.17,56.12,56.13,150805.0,44.4071,44.415,44.3755,44.3834,150805.0
2021-07-13 13:15:00,56.14,56.17,56.1,56.12,155288.0,44.3913,44.415,44.3597,44.3755,155288.0
2021-07-13 13:20:00,56.12,56.16,56.11,56.14,80221.0,44.3755,44.4071,44.3676,44.3913,80221.0
2021-07-13 13:25:00,56.14,56.14,56.1,56.12,85800.0,44.3913,44.3913,44.3597,44.3755,85800.0
2021-07-13 13:30:00,56.13,56.16,56.12,56.16,59381.0,44.3834,44.4071,44.3755,44.4071,59381.0
2021-07-13 13:35:00,56.16,56.19,56.12,56.15,69736.0,44.4071,44.4309,44.3755,44.3992,69736.0
2021-07-13 13:40:00,56.16,56.19,56.13,56.19,98116.0,44.4071,44.4309,44.3834,44.4309,98116.0
2021-07-13 13:45:00,56.18,56.21,56.16,56.16,49876.0,44.4229,44.4467,44.4071,44.4071,49876.0
2021-07-13 13:50:00,56.16,56.2,56.15,56.19,83875.0,44.4071,44.4388,44.3992,44.4309,83875.0
2021-07-13 13:55:00,56.2,56.22,56.18,56.19,110675.0,44.4388,44.4546,44.4229,44.4309,110675.0
2021-07-13 14:00:00,56.18,56.18,56.14,56.17,97606.0,44.4229,44.4229,44.3913,44.415,97606.0
2021-07-13 14:05:00,56.17,56.21,56.16,56.2,118804.0,44.415,44.4467,44.4071,44.4388,118804.0
2021-07-13 14:10:00,56.2,56.21,56.16,56.18,109542.0,44.4388,44.4467,44.4071,44.4229,109542.0
2021-07-13 14:15:00,56.18,56.18,56.14,56.16,59517.0,44.4229,44.4229,44.3913,44.4071,59517.0
2021-07-13 14:20:00,56.16,56.16,56.11,56.12,94528.0,44.4071,44.4071,44.3676,44.3755,94528.0
2021-07-13 14:25:00,56.12,56.14,56.1,56.13,104815.0,44.3755,44.3913,44.3597,44.3834,104815.0
2021-07-13 14:30:00,56.14,56.14,56.08,56.1,141754.0,44.3913,44.3913,44.3439,44.3597,141754.0
2021-07-13 14:35:00,56.1,56.11,56.07,56.07,80143.0,44.3597,44.3676,44.336,44.336,80143.0
2021-07-13 14:40:00,56.07,56.08,56.05,56.06,122665.0,44.336,44.3439,44.3202,44.3281,122665.0
2021-07-13 14:45:00,56.06,56.07,56.05,56.06,143060.0,44.3281,44.336,44.3202,44.3281,143060.0
2021-07-13 14:50:00,56.06,56.07,56.03,56.04,84078.0,44.3281,44.336,44.3043,44.3122,84078.0
2021-07-13 14:55:00,56.04,56.04,56.03,56.03,63140.0,44.3122,44.3122,44.3043,44.3043,63140.0
2021-07-13 15:00:00,56.04,56.07,56.01,56.07,154129.0,44.3122,44.336,44.2885,44.336,154129.0
2021-07-13 15:05:00,56.07,56.07,56.02,56.02,53937.0,44.336,44.336,44.2964,44.2964,53937.0
2021-07-13 15:10:00,56.03,56.03,56.0,56.02,73843.0,44.3043,44.3043,44.2806,44.2964,73843.0
2021-07-13 15:15:00,56.02,56.05,56.01,56.05,91051.0,44.2964,44.3202,44.2885,44.3202,91051.0
2021-07-13 15:20:00,56.05,56.05,56.01,56.02,74744.0,44.3202,44.3202,44.2885,44.2964,74744.0
2021-07-13 15:25:00,56.02,56.04,56.01,56.04,116455.0,44.2964,44.3122,44.2885,44.3122,116455.0
2021-07-13 15:30:00,56.04,56.1,56.03,56.1,149064.0,44.3122,44.3597,44.3043,44.3597,149064.0
2021-07-13 15:35:00,56.1,56.1,56.05,56.09,155545.0,44.3597,44.3597,44.3202,44.3518,155545.0
2021-07-13 15:40:00,56.08,56.11,56.07,56.11,102048.0,44.3439,44.3676,44.336,44.3676,102048.0
2021-07-13 15:45:00,56.11,56.11,56.09,56.11,107692.0,44.3676,44.3676,44.3518,44.3676,107692.0
2021-07-13 15:50:00,56.1,56.12,56.08,56.12,254190.0,44.3597,44.3755,44.3439,44.3755,254190.0
2021-07-13 15:55:00,56.12,56.13,56.06,56.1,622437.0,44.3755,44.3834,44.3281,44.3597,622437.0
2021-07-14 09:30:00,56.09,56.19,56.03,56.16,396329.0,44.3518,44.4309,44.3043,44.4071,396329.0
2021-07-14 09:35:00,56.16,56.25,56.16,56.23,134987.0,44.4071,44.4783,44.4071,44.4625,134987.0
2021-07-14 09:40:00,56.23,56.28,56.2,56.23,182069.0,44.4625,44.502,44.4388,44.4625,182069.0
2021-07-14 09:45:00,56.21,56.21,56.13,56.2,171032.0,44.4467,44.4467,44.3834,44.4388,171032.0
2021-07-14 09:50:00,56.2,56.2,56.12,56.12,147771.0,44.4388,44.4388,44.3755,44.3755,147771.0
2021-07-14 09:55:00,56.13,56.14,56.04,56.14,128185.0,44.3834,44.3913,44.3122,44.3913,128185.0
2021-07-14 10:00:00,56.14,56.14,56.07,56.1,121250.0,44.3913,44.3913,44.336,44.3597,121250.0
2021-07-14 10:05:00,56.1,56.14,56.07,56.1,99647.0,44.3597,44.3913,44.336,44.3597,99647.0
2021-07-14 10:10:00,56.09,56.15,56.07,56.08,131749.0,44.3518,44.3992,44.336,44.3439,131749.0
2021-07-14 10:15:00,56.08,56.16,56.07,56.13,139610.0,44.3439,44.4071,44.336,44.3834,139610.0
2021-07-14 10:20:00,56.13,56.18,56.1,56.17,101260.0,44.3834,44.4229,44.3597,44.415,101260.0
2021-07-14 10:25:00,56.17,56.23,56.16,56.22,100770.0,44.415,44.4625,44.4071,44.4546,100770.0
2021-07-14 10:30:00,56.23,56.27,56.21,56.24,157741.0,44.4625,44.4941,44.4467,44.4704,157741.0
2021-07-14 10:35:00,56.25,56.27,56.22,56.27,195720.0,44.4783,44.4941,44.4546,44.4941,195720.0
2021-07-14 10:40:00,56.27,56.3,56.23,56.26,124719.0,44.4941,44.5178,44.4625,44.4862,124719.0
2021-07-14 10:45:00,56.26,56.29,56.25,56.28,60340.0,44.4862,44.5099,44.4783,44.502,60340.0
2021-07-14 10:50:00,56.28,56.3,56.28,56.28,42979.0,44.502,44.5178,44.502,44.502,42979.0
2021-07-14 10:55:00,56.28,56.32,56.27,56.28,70426.0,44.502,44.5336,44.4941,44.502,70426.0
2021-07-14 11:00:00,56.27,56.31,56.24,56.26,104727.0,44.4941,44.5257,44.4704,44.4862,104727.0
2021-07-14 11:05:00,56.26,56.28,56.24,56.25,75423.0,44.4862,44.502,44.4704,44.4783,75423.0
2021-07-14 11:10:00,56.26,56.32,56.25,56.32,102584.0,44.4862,44.5336,44.4783,44.5336,102584.0
2021-07-14 11:15:00,56.32,56.37,56.3,56.35,120571.0,44.5336,44.5732,44.5178,44.5574,120571.0
2021-07-14 11:20:00,56.35,56.38,56.31,56.31,92970.0,44.5574,44.5811,44.5257,44.5257,92970.0
2021-07-14 11:25:00,56.32,56.37,56.31,56.33,191532.0,44.5336,44.5732,44.5257,44.5416,191532.0
2021-07-14 11:30:00,56.32,56.33,56.27,56.28,113845.0,44.5336,44.5416,44.4941,44.502,113845.0
2021-07-14 11:35:00,56.27,56.3,56.25,56.25,59747.0,44.4941,44.5178,44.4783,44.4783,59747.0
2021-07-14 11:40:00,56.26,56.3,56.24,56.29,187685.0,44.4862,44.5178,44.4704,44.5099,187685.0
2021-07-14 11:45:00,56.29,56.3,56.25,56.28,100590.0,44.5099,44.5178,44.4783,44.502,100590.0
2021-07-14 11:50:00,56.28,56.3,56.26,56.3,102893.0,44.502,44.5178,44.4862,44.5178,102893.0
2021-07-14 11:55:00,56.3,56.35,56.28,56.34,113434.0,44.5178,44.5574,44.502,44.5495,113434.0
2021-07-14 12:00:00,56.34,56.37,56.33,56.34,80691.0,44.5495,44.5732,44.5416,44.5495,80691.0
2021-07-14 12:05:00,56.35,56.38,56.32,56.34,118911.0,44.5574,44.5811,44.5336,44.5495,118911.0
2021-07-14 12:10:00,56.34,56.35,56.29,56.32,123654.0,44.5495,44.5574,44.5099,44.5336,123654.0
2021-07-14 12:15:00,56.31,56.36,56.31,56.34,77375.0,44.5257,44.5653,44.5257,44.5495,77375.0
2021-07-14 12:20:00,56.35,56.37,56.34,56.36,81828.0,44.5574,44.5732,44.5495,44.5653,81828.0
2021-07-14 12:25:00,56.36,56.41,56.35,56.41,86984.0,44.5653,44.6048,44.5574,44.6048,86984.0
2021-07-14 12:30:00,56.41,56.43,56.38,56.41,91580.0,44.6048,44.6206,44.5811,44.6048,91580.0
2021-07-14 12:35:00,56.4,56.42,56.38,56.39,65601.0,44.5969,44.6127,44.5811,44.589,65601.0
2021-07-14 12:40:00,56.39,56.4,56.38,56.39,54204.0,44.589,44.5969,44.5811,44.589,54204.0
2021-07-14 12:45:00,56.39,56.39,56.35,56.37,67421.0,44.589,44.589,44.5574,44.5732,67421.0
2021-07-14 12:50:00,56.36,56.37,56.31,56.32,115777.0,44.5653,44.5732,44.5257,44.5336,115777.0
2021-07-14 12:55:00,56.32,56.33,56.3,56.31,51429.0,44.5336,44.5416,44.5178,44.5257,51429.0
2021-07-14 13:00:00,56.32,56.32,56.27,56.3,57221.0,44.5336,44.5336,44.4941,44.5178,57221.0
2021-07-14 13:05:00,56.3,56.33,56.29,56.29,64414.0,44.5178,44.5416,44.5099,44.5099,64414.0
2021-07-14 13:10:00,56.29,56.31,56.27,56.3,60845.0,44.5099,44.5257,44.4941,44.5178,60845.0
2021-07-14 13:15:00,56.29,56.32,56.28,56.32,58439.0,44.5099,44.5336,44.502,44.5336,58439.0
2021-07-14 13:20:00,56.32,56.32,56.28,56.3,49353.0,44.5336,44.5336,44.502,44.5178,49353.0
2021-07-14 13:25:00,56.31,56.33,56.3,56.31,63886.0,44.5257,44.5416,44.5178,44.5257,63886.0
2021-07-14 13:30:00,56.32,56.34,56.31,56.34,56119.0,44.5336,44.5495,44.5257,44.5495,56119.0
2021-07-14 13:35:00,56.34,56.35,56.33,56.35,55324.0,44.5495,44.5574,44.5416,44.5574,55324.0
2021-07-14 13:40:00,56.35,56.39,56.34,56.37,56421.0,44.5574,44.589,44.5495,44.5732,56421.0
2021-07-14 13:45:00,56.37,56.38,56.34,56.36,62174.0,44.5732,44.5811,44.5495,44.5653,62174.0
2021-07-14 13:50:00,56.37,56.37,56.36,56.37,37765.0,44.5732,44.5732,44.5653,44.5732,37765.0
2021-07-14 13:55:00,56.36,56.37,56.34,56.37,62946.0,44.5653,44.5732,44.5495,44.5732,62946.0
2021-07-14 14:00:00,56.37,56.38,56.34,56.37,138446.0,44.5732,44.5811,44.5495,44.5732,138446.0
2021-07-14 14:05:00,56.37,56.4,56.36,56.39,109728.0,44.5732,44.5969,44.5653,44.589,109728.0
2021-07-14 14:10:00,56.39,56.39,56.36,56.37,44965.0,44.589,44.589,44.5653,44.5732,44965.0
2021-07-14 14:15:00,56.36,56.4,56.36,56.39,90007.0,44.5653,44.5969,44.5653,44.589,90007.0
2021-07-14 14:20:00,56.39,56.4,56.36,56.37,41563.0,44.589,44.5969,44.5653,44.5732,41563.0
2021-07-14 14:25:00,56.36,56.4,56.34,56.4,255303.0,44.5653,44.5969,44.5495,44.5969,255303.0
2021-07-14 14:30:00,56.4,56.42,56.39,56.41,112652.0,44.5969,44.6127,44.589,44.6048,112652.0
2021-07-14 14:35:00,56.41,56.42,56.39,56.41,125867.0,44.6048,44.6127,44.589,44.6048,125867.0
2021-07-14 14:40:00,56.41,56.41,56.38,56.4,150047.0,44.6048,44.6048,44.5811,44.5969,150047.0
2021-07-14 14:45:00,56.4,56.4,56.38,56.4,43984.0,44.5969,44.5969,44.5811,44.5969,43984.0
2021-07-14 14:50:00,56.4,56.4,56.34,56.35,147951.0,44.5969,44.5969,44.5495,44.5574,147951.0
2021-07-14 14:55:00,56.35,56.37,56.34,56.37,57848.0,44.5574,44.5732,44.5495,44.5732,57848.0
2021-07-14 15:00:00,56.37,56.37,56.33,56.35,80450.0,44.5732,44.5732,44.5416,44.5574,80450.0
2021-07-14 15:05:00,56.35,56.35,56.31,56.33,76504.0,44.5574,44.5574,44.5257,44.5416,76504.0
2021-07-14 15:10:00,56.33,56.34,56.29,56.29,63139.0,44.5416,44.5495,44.5099,44.5099,63139.0
2021-07-14 15:15:00,56.29,56.3,56.28,56.28,61699.0,44.5099,44.5178,44.502,44.502,61699.0
2021-07-14 15:20:00,56.29,56.31,56.27,56.3,101789.0,44.5099,44.5257,44.4941,44.5178,101789.0
2021-07-14 15:25:00,56.3,56.33,56.3,56.33,88819.0,44.5178,44.5416,44.5178,44.5416,88819.0
2021-07-14 15:30:00,56.32,56.36,56.31,56.35,110035.0,44.5336,44.5653,44.5257,44.5574,110035.0
2021-07-14 15:35:00,56.35,56.38,56.32,56.33,158574.0,44.5574,44.5811,44.5336,44.5416,158574.0
2021-07-14 15:40:00,56.33,56.35,56.3,56.33,185457.0,44.5416,44.5574,44.5178,44.5416,185457.0
2021-07-14 15:45:00,56.34,56.38,56.33,56.34,192802.0,44.5495,44.5811,44.5416,44.5495,192802.0
2021-07-14 15:50:00,56.34,56.35,56.31,56.35,319068.0,44.5495,44.5574,44.5257,44.5574,319068.0
2021-07-14 15:55:00,56.35,56.35,56.28,56.34,1087720.0,44.5574,44.5574,44.502,44.5495,1087720.0
2021-07-15 09:30:00,56.32,56.4,56.24,56.37,381254.0,44.5336,44.5969,44.4704,44.5732,381254.0
2021-07-15 09:35:00,56.38,56.44,56.33,56.37,140632.0,44.5811,44.6285,44.5416,44.5732,140632.0
2021-07-15 09:40:00,56.37,56.42,56.28,56.4,203559.0,44.5732,44.6127,44.502,44.5969,203559.0
2021-07-15 09:45:00,56.4,56.48,56.35,56.36,245883.0,44.5969,44.6602,44.5574,44.5653,245883.0
2021-07-15 09:50:00,56.35,56.38,56.26,56.26,89884.0,44.5574,44.5811,44.4862,44.4862,89884.0
2021-07-15 09:55:00,56.27,56.3,56.24,56.27,124184.0,44.4941,44.5178,44.4704,44.4941,124184.0
2021-07-15 10:00:00,56.27,56.34,56.26,56.33,144585.0,44.4941,44.5495,44.4862,44.5416,144585.0
2021-07-15 10:05:00,56.33,56.41,56.33,56.4,157900.0,44.5416,44.6048,44.5416,44.5969,157900.0
2021-07-15 10:10:00,56.41,56.42,56.39,56.41,88182.0,44.6048,44.6127,44.589,44.6048,88182.0
2021-07-15 10:15:00,56.41,56.43,56.36,56.42,123974.0,44.6048,44.6206,44.5653,44.6127,123974.0
2021-07-15 10:20:00,56.42,56.42,56.34,56.35,114486.0,44.6127,44.6127,44.5495,44.5574,114486.0
2021-07-15 10:25:00,56.35,56.38,56.32,56.34,78133.0,44.5574,44.5811,44.5336,44.5495,78133.0
2021-07-15 10:30:00,56.34,56.42,56.33,56.4,93834.0,44.5495,44.6127,44.5416,44.5969,93834.0
2021-07-15 10:35:00,56.39,56.4,56.35,56.36,88362.0,44.589,44.5969,44.5574,44.5653,88362.0
2021-07-15 10:40:00,56.36,56.39,56.34,56.39,121758.0,44.5653,44.589,44.5495,44.589,121758.0
2021-07-15 10:45:00,56.39,56.48,56.37,56.45,468830.0,44.589,44.6602,44.5732,44.6364,468830.0
2021-07-15 10:50:00,56.44,56.45,56.39,56.42,109532.0,44.6285,44.6364,44.589,44.6127,109532.0
2021-07-15 10:55:00,56.42,56.43,56.37,56.38,93415.0,44.6127,44.6206,44.5732,44.5811,93415.0
2021-07-15 11:00:00,56.38,56.4,56.35,56.39,110382.0,44.5811,44.5969,44.5574,44.589,110382.0
2021-07-15 11:05:00,56.39,56.41,56.36,56.38,62003.0,44.589,44.6048,44.5653,44.5811,62003.0
2021-07-15 11:10:00,56.37,56.37,56.32,56.34,96178.0,44.5732,44.5732,44.5336,44.5495,96178.0
2021-07-15 11:15:00,56.34,56.37,56.31,56.35,99020.0,44.5495,44.5732,44.5257,44.5574,99020.0
2021-07-15 11:20:00,56.35,56.43,56.34,56.43,335026.0,44.5574,44.6206,44.5495,44.6206,335026.0
2021-07-15 11:25:00,56.42,56.43,56.39,56.41,80292.0,44.6127,44.6206,44.589,44.6048,80292.0
2021-07-15 11:30:00,56.4,56.48,56.39,56.46,165372.0,44.5969,44.6602,44.589,44.6444,165372.0
2021-07-15 11:35:00,56.46,56.46,56.43,56.44,113321.0,44.6444,44.6444,44.6206,44.6285,113321.0
2021-07-15 11:40:00,56.44,56.44,56.4,56.41,184965.0,44.6285,44.6285,44.5969,44.6048,184965.0
2021-07-15 11:45:00,56.41,56.43,56.39,56.42,93747.0,44.6048,44.6206,44.589,44.6127,93747.0
2021-07-15 11:50:00,56.42,56.43,56.4,56.41,106633.0,44.6127,44.6206,44.5969,44.6048,106633.0
2021-07-15 11:55:00,56.41,56.41,56.35,56.35,83575.0,44.6048,44.6048,44.5574,44.5574,83575.0
2021-07-15 12:00:00,56.36,56.37,56.34,56.36,119713.0,44.5653,44.5732,44.5495,44.5653,119713.0
2021-07-15 12:05:00,56.36,56.39,56.35,56.38,145683.0,44.5653,44.589,44.5574,44.5811,145683.0
2021-07-15 12:10:00,56.38,56.43,56.37,56.42,109849.0,44.5811,44.6206,44.5732,44.6127,109849.0
2021-07-15 12:15:00,56.42,56.42,56.39,56.42,103158.0,44.6127,44.6127,44.589,44.6127,103158.0
2021-07-15 12:20:00,56.42,56.43,56.39,56.42,40751.0,44.6127,44.6206,44.589,44.6127,40751.0
2021-07-15 12:25:00,56.42,56.43,56.41,56.42,91164.0,44.6127,44.6206,44.6048,44.6127,91164.0
2021-07-15 12:30:00,56.43,56.47,56.42,56.46,116942.0,44.6206,44.6523,44.6127,44.6444,116942.0
2021-07-15 12:35:00,56.46,56.47,56.45,56.46,95969.0,44.6444,44.6523,44.6364,44.6444,95969.0
2021-07-15 12:40:00,56.46,56.48,56.44,56.47,162028.0,44.6444,44.6602,44.6285,44.6523,162028.0
2021-07-15 12:45:00,56.48,56.49,56.47,56.48,59219.0,44.6602,44.6681,44.6523,44.6602,59219.0
2021-07-15 12:50:00,56.48,56.49,56.47,56.48,89013.0,44.6602,44.6681,44.6523,44.6602,89013.0
2021-07-15 12:55:00,56.48,56.49,56.46,56.48,54744.0,44.6602,44.6681,44.6444,44.6602,54744.0
2021-07-15 13:00:00,56.48,56.54,56.46,56.51,467526.0,44.6602,44.7076,44.6444,44.6839,467526.0
2021-07-15 13:05:00,56.5,56.52,56.5,56.52,47754.0,44.676,44.6918,44.676,44.6918,47754.0
2021-07-15 13:10:00,56.51,56.52,56.47,56.48,94019.0,44.6839,44.6918,44.6523,44.6602,94019.0
2021-07-15 13:15:00,56.49,56.5,56.44,56.44,118077.0,44.6681,44.676,44.6285,44.6285,118077.0
2021-07-15 13:20:00,56.44,56.46,56.41,56.45,71271.0,44.6285,44.6444,44.6048,44.6364,71271.0
2021-07-15 13:25:00,56.45,56.49,56.44,56.48,62623.0,44.6364,44.6681,44.6285,44.6602,62623.0
2021-07-15 13:30:00,56.48,56.52,56.48,56.52,110671.0,44.6602,44.6918,44.6602,44.6918,110671.0
2021-07-15 13:35:00,56.51,56.55,56.5,56.55,140849.0,44.6839,44.7155,44.676,44.7155,140849.0
2021-07-15 13:40:00,56.55,56.57,56.54,56.56,84575.0,44.7155,44.7313,44.7076,44.7234,84575.0
2021-07-15 13:45:00,56.55,56.58,56.54,56.56,83149.0,44.7155,44.7392,44.7076,44.7234,83149.0
2021-07-15 13:50:00,56.57,56.58,56.55,56.57,76958.0,44.7313,44.7392,44.7155,44.7313,76958.0
2021-07-15 13:55:00,56.57,56.6,56.55,56.58,98661.0,44.7313,44.7551,44.7155,44.7392,98661.0
2021-07-15 14:00:00,56.58,56.58,56.51,56.52,101293.0,44.7392,44.7392,44.6839,44.6918,101293.0
2021-07-15 14:05:00,56.52,56.54,56.51,56.54,68317.0,44.6918,44.7076,44.6839,44.7076,68317.0
2021-07-15 14:10:00,56.54,56.55,56.53,56.55,60723.0,44.7076,44.7155,44.6997,44.7155,60723.0
2021-07-15 14:15:00,56.55,56.55,56.52,56.53,48949.0,44.7155,44.7155,44.6918,44.6997,48949.0
2021-07-15 14:20:00,56.53,56.53,56.47,56.48,101780.0,44.6997,44.6997,44.6523,44.6602,101780.0
2021-07-15 14:25:00,56.48,56.49,56.46,56.48,85683.0,44.6602,44.6681,44.6444,44.6602,85683.0
2021-07-15 14:30:00,56.48,56.49,56.45,56.47,43466.0,44.6602,44.6681,44.6364,44.6523,43466.0
2021-07-15 14:35:00,56.47,56.47,56.42,56.43,58784.0,44.6523,44.6523,44.6127,44.6206,58784.0
2021-07-15 14:40:00,56.43,56.45,56.42,56.43,58759.0,44.6206,44.6364,44.6127,44.6206,58759.0
2021-07-15 14:45:00,56.43,56.44,56.4,56.44,72807.0,44.6206,44.6285,44.5969,44.6285,72807.0
2021-07-15 14:50:00,56.43,56.44,56.41,56.44,70139.0,44.6206,44.6285,44.6048,44.6285,70139.0
2021-07-15 14:55:00,56.44,56.44,56.41,56.44,43027.0,44.6285,44.6285,44.6048,44.6285,43027.0
2021-07-15 15:00:00,56.44,56.45,56.43,56.45,35432.0,44.6285,44.6364,44.6206,44.6364,35432.0
2021-07-15 15:05:00,56.45,56.47,56.44,56.46,68619.0,44.6364,44.6523,44.6285,44.6444,68619.0
2021-07-15 15:10:00,56.47,56.47,56.44,56.44,58178.0,44.6523,44.6523,44.6285,44.6285,58178.0
2021-07-15 15:15:00,56.45,56.48,56.42,56.44,89644.0,44.6364,44.6602,44.6127,44.6285,89644.0
2021-07-15 15:20:00,56.45,56.47,56.44,56.47,90930.0,44.6364,44.6523,44.6285,44.6523,90930.0
2021-07-15 15:25:00,56.47,56.48,56.45,56.45,55191.0,44.6523,44.6602,44.6364,44.6364,55191.0
2021-07-15 15:30:00,56.46,56.5,56.42,56.48,204564.0,44.6444,44.676,44.6127,44.6602,204564.0
2021-07-15 15:35:00,56.48,56.51,56.47,56.51,131622.0,44.6602,44.6839,44.6523,44.6839,131622.0
2021-07-15 15:40:00,56.5,56.53,56.49,56.51,143503.0,44.676,44.6997,44.6681,44.6839,143503.0
2021-07-15 15:45:00,56.51,56.53,56.49,56.49,160266.0,44.6839,44.6997,44.6681,44.6681,160266.0
2021-07-15 15:50:00,56.49,56.53,56.48,56.52,252323.0,44.6681,44.6997,44.6602,44.6918,252323.0
2021-07-15 15:55:00,56.51,56.56,56.5,56.55,545930.0,44.6839,44.7234,44.676,44.7155,545930.0
2021-07-16 09:30:00,56.61,56.68,56.47,56.5,685796.0,44.763,44.8183,44.6523,44.676,685796.0
2021-07-16 09:35:00,56.51,56.55,56.5,56.54,96962.0,44.6839,44.7155,44.676,44.7076,96962.0
2021-07-16 09:40:00,56.54,56.54,56.48,56.49,97539.0,44.7076,44.7076,44.6602,44.6681,97539.0
2021-07-16 09:45:00,56.5,56.6,56.49,56.57,129172.0,44.676,44.7551,44.6681,44.7313,129172.0
2021-07-16 09:50:00,56.57,56.6,56.56,56.59,98885.0,44.7313,44.7551,44.7234,44.7471,98885.0
2021-07-16 09:55:00,56.59,56.68,56.58,56.65,144917.0,44.7471,44.8183,44.7392,44.7946,144917.0
2021-07-16 10:00:00,56.65,56.77,56.64,56.75,254389.0,44.7946,44.8895,44.7867,44.8737,254389.0
2021-07-16 10:05:00,56.74,56.79,56.71,56.78,197679.0,44.8658,44.9053,44.842,44.8974,197679.0
2021-07-16 10:10:00,56.79,56.79,56.67,56.7,198354.0,44.9053,44.9053,44.8104,44.8341,198354.0
2021-07-16 10:15:00,56.69,56.69,56.65,56.67,77333.0,44.8262,44.8262,44.7946,44.8104,77333.0
2021-07-16 10:20:00,56.67,56.67,56.58,56.6,86555.0,44.8104,44.8104,44.7392,44.7551,86555.0
2021-07-16 10:25:00,56.6,56.6,56.53,56.58,89515.0,44.7551,44.7551,44.6997,44.7392,89515.0
2021-07-16 10:30:00,56.57,56.6,56.55,56.58,88684.0,44.7313,44.7551,44.7155,44.7392,88684.0
2021-07-16 10:35:00,56.57,56.63,56.54,56.62,104298.0,44.7313,44.7788,44.7076,44.7709,104298.0
2021-07-16 10:40:00,56.62,56.63,56.57,56.57,118266.0,44.7709,44.7788,44.7313,44.7313,118266.0
2021-07-16 10:45:00,56.57,56.66,56.57,56.65,109135.0,44.7313,44.8025,44.7313,44.7946,109135.0
2021-07-16 10:50:00,56.65,56.66,56.58,56.65,144440.0,44.7946,44.8025,44.7392,44.7946,144440.0
2021-07-16 10:55:00,56.65,56.67,56.64,56.67,68916.0,44.7946,44.8104,44.7867,44.8104,68916.0
2021-07-16 11:00:00,56.66,56.71,56.63,56.67,144272.0,44.8025,44.842,44.7788,44.8104,144272.0
2021-07-16 11:05:00,56.66,56.71,56.66,56.67,72626.0,44.8025,44.842,44.8025,44.8104,72626.0
2021-07-16 11:10:00,56.67,56.7,56.66,56.69,81262.0,44.8104,44.8341,44.8025,44.8262,81262.0
2021-07-16 11:15:00,56.69,56.72,56.67,56.72,63482.0,44.8262,44.8499,44.8104,44.8499,63482.0
2021-07-16 11:20:00,56.71,56.77,56.71,56.73,108834.0,44.842,44.8895,44.842,44.8578,108834.0
2021-07-16 11:25:00,56.73,56.77,56.73,56.74,117669.0,44.8578,44.8895,44.8578,44.8658,117669.0
2021-07-16 11:30:00,56.74,56.77,56.73,56.77,83277.0,44.8658,44.8895,44.8578,44.8895,83277.0
2021-07-16 11:35:00,56.76,56.77,56.74,56.77,89384.0,44.8816,44.8895,44.8658,44.8895,89384.0
2021-07-16 11:40:00,56.77,56.78,56.76,56.77,103085.0,44.8895,44.8974,44.8816,44.8895,103085.0
2021-07-16 11:45:00,56.77,56.77,56.7,56.71,124614.0,44.8895,44.8895,44.8341,44.842,124614.0
2021-07-16 11:50:00,56.7,56.76,56.7,56.75,86868.0,44.8341,44.8816,44.8341,44.8737,86868.0
2021-07-16 11:55:00,56.74,56.75,56.73,56.75,86428.0,44.8658,44.8737,44.8578,44.8737,86428.0
2021-07-16 12:00:00,56.75,56.75,56.73,56.73,100070.0,44.8737,44.8737,44.8578,44.8578,100070.0
2021-07-16 12:05:00,56.73,56.74,56.71,56.73,114266.0,44.8578,44.8658,44.842,44.8578,114266.0
2021-07-16 12:10:00,56.74,56.74,56.71,56.72,67936.0,44.8658,44.8658,44.842,44.8499,67936.0
2021-07-16 12:15:00,56.73,56.73,56.69,56.71,66490.0,44.8578,44.8578,44.8262,44.842,66490.0
2021-07-16 12:20:00,56.71,56.74,56.71,56.72,47155.0,44.842,44.8658,44.842,44.8499,47155.0
2021-07-16 12:25:00,56.73,56.74,56.7,56.7,72267.0,44.8578,44.8658,44.8341,44.8341,72267.0
2021-07-16 12:30:00,56.7,56.72,56.68,56.71,54211.0,44.8341,44.8499,44.8183,44.842,54211.0
2021-07-16 12:35:00,56.72,56.73,56.68,56.71,54354.0,44.8499,44.8578,44.8183,44.842,54354.0
2021-07-16 12:40:00,56.7,56.71,56.68,56.69,32186.0,44.8341,44.842,44.8183,44.8262,32186.0
2021-07-16 12:45:00,56.69,56.7,56.66,56.68,95773.0,44.8262,44.8341,44.8025,44.8183,95773.0
2021-07-16 12:50:00,56.69,56.7,56.68,56.69,30694.0,44.8262,44.8341,44.8183,44.8262,30694.0
2021-07-16 12:55:00,56.69,56.7,56.67,56.67,26801.0,44.8262,44.8341,44.8104,44.8104,26801.0
2021-07-16 13:00:00,56.67,56.72,56.66,56.72,102503.0,44.8104,44.8499,44.8025,44.8499,102503.0
2021-07-16 13:05:00,56.72,56.75,56.71,56.73,73273.0,44.8499,44.8737,44.842,44.8578,73273.0
2021-07-16 13:10:00,56.73,56.73,56.7,56.73,48973.0,44.8578,44.8578,44.8341,44.8578,48973.0
2021-07-16 13:15:00,56.73,56.74,56.71,56.73,96124.0,44.8578,44.8658,44.842,44.8578,96124.0
2021-07-16 13:20:00,56.73,56.73,56.68,56.7,69188.0,44.8578,44.8578,44.8183,44.8341,69188.0
2021-07-16 13:25:00,56.7,56.7,56.67,56.69,55152.0,44.8341,44.8341,44.8104,44.8262,55152.0
2021-07-16 13:30:00,56.69,56.69,56.65,56.67,63364.0,44.8262,44.8262,44.7946,44.8104,63364.0
2021-07-16 13:35:00,56.67,56.68,56.65,56.66,39004.0,44.8104,44.8183,44.7946,44.8025,39004.0
2021-07-16 13:40:00,56.65,56.66,56.62,56.65,95233.0,44.7946,44.8025,44.7709,44.7946,95233.0
2021-07-16 13:45:00,56.64,56.66,56.62,56.63,74517.0,44.7867,44.8025,44.7709,44.7788,74517.0
2021-07-16 13:50:00,56.63,56.66,56.62,56.66,66967.0,44.7788,44.8025,44.7709,44.8025,66967.0
2021-07-16 13:55:00,56.66,56.67,56.65,56.67,66008.0,44.8025,44.8104,44.7946,44.8104,66008.0
2021-07-16 14:00:00,56.67,56.69,56.64,56.69,88932.0,44.8104,44.8262,44.7867,44.8262,88932.0
2021-07-16 14:05:00,56.69,56.69,56.64,56.64,89607.0,44.8262,44.8262,44.7867,44.7867,89607.0
2021-07-16 14:10:00,56.65,56.68,56.65,56.67,61381.0,44.7946,44.8183,44.7946,44.8104,61381.0
2021-07-16 14:15:00,56.68,56.69,56.66,56.69,155280.0,44.8183,44.8262,44.8025,44.8262,155280.0
2021-07-16 14:20:00,56.68,56.72,56.68,56.72,96166.0,44.8183,44.8499,44.8183,44.8499,96166.0
2021-07-16 14:25:00,56.72,56.75,56.71,56.73,191719.0,44.8499,44.8737,44.842,44.8578,191719.0
2021-07-16 14:30:00,56.73,56.75,56.66,56.66,73720.0,44.8578,44.8737,44.8025,44.8025,73720.0
2021-07-16 14:35:00,56.66,56.67,56.6,56.6,84713.0,44.8025,44.8104,44.7551,44.7551,84713.0
2021-07-16 14:40:00,56.61,56.62,56.56,56.57,85719.0,44.763,44.7709,44.7234,44.7313,85719.0
2021-07-16 14:45:00,56.56,56.61,56.55,56.61,84530.0,44.7234,44.763,44.7155,44.763,84530.0
2021-07-16 14:50:00,56.61,56.65,56.61,56.64,78439.0,44.763,44.7946,44.763,44.7867,78439.0
2021-07-16 14:55:00,56.63,56.65,56.62,56.64,71984.0,44.7788,44.7946,44.7709,44.7867,71984.0
2021-07-16 15:00:00,56.64,56.64,56.57,56.59,63170.0,44.7867,44.7867,44.7313,44.7471,63170.0
2021-07-16 15:05:00,56.59,56.61,56.56,56.58,65230.0,44.7471,44.763,44.7234,44.7392,65230.0
2021-07-16 15:10:00,56.58,56.61,56.58,56.61,121128.0,44.7392,44.763,44.7392,44.763,121128.0
2021-07-16 15:15:00,56.6,56.62,56.59,56.6,74724.0,44.7551,44.7709,44.7471,44.7551,74724.0
2021-07-16 15:20:00,56.61,56.62,56.57,56.59,91827.0,44.763,44.7709,44.7313,44.7471,91827.0
2021-07-16 15:25:00,56.59,56.61,56.57,56.57,89063.0,44.7471,44.763,44.7313,44.7313,89063.0
2021-07-16 15:30:00,56.58,56.58,56.51,56.53,230538.0,44.7392,44.7392,44.6839,44.6997,230538.0
2021-07-16 15:35:00,56.54,56.55,56.51,56.54,118602.0,44.7076,44.7155,44.6839,44.7076,118602.0
2021-07-16 15:40:00,56.54,56.55,56.48,56.49,207674.0,44.7076,44.7155,44.6602,44.6681,207674.0
2021-07-16 15:45:00,56.49,56.5,56.42,56.42,192524.0,44.6681,44.676,44.6127,44.6127,192524.0
2021-07-16 15:50:00,56.43,56.48,56.42,56.47,287224.0,44.6206,44.6602,44.6127,44.6523,287224.0
2021-07-16 15:55:00,56.47,56.49,56.41,56.46,673425.0,44.6523,44.6681,44.6048,44.6444,673425.0
2021-07-19 09:30:00,56.17,56.44,56.08,56.12,724106.0,44.415,44.6285,44.3439,44.3755,724106.0
2021-07-19 09:35:00,56.12,56.17,56.02,56.14,381384.0,44.3755,44.415,44.2964,44.3913,381384.0
2021-07-19 09:40:00,56.14,56.17,56.04,56.14,321006.0,44.3913,44.415,44.3122,44.3913,321006.0
2021-07-19 09:45:00,56.14,56.14,55.93,55.94,480100.0,44.3913,44.3913,44.2253,44.2332,480100.0
2021-07-19 09:50:00,55.94,55.94,55.84,55.86,315453.0,44.2332,44.2332,44.1541,44.1699,315453.0
2021-07-19 09:55:00,55.87,55.99,55.84,55.97,276468.0,44.1778,44.2727,44.1541,44.2569,276468.0
2021-07-19 10:00:00,55.97,56.02,55.92,55.94,220723.0,44.2569,44.2964,44.2174,44.2332,220723.0
2021-07-19 10:05:00,55.94,56.0,55.9,55.96,178542.0,44.2332,44.2806,44.2015,44.249,178542.0
2021-07-19 10:10:00,55.96,55.99,55.92,55.94,187477.0,44.249,44.2727,44.2174,44.2332,187477.0
2021-07-19 10:15:00,55.94,55.95,55.76,55.78,308276.0,44.2332,44.2411,44.0908,44.1067,308276.0
2021-07-19 10:20:00,55.78,55.81,55.75,55.77,275522.0,44.1067,44.1304,44.0829,44.0988,275522.0
2021-07-19 10:25:00,55.77,55.8,55.71,55.8,292986.0,44.0988,44.1225,44.0513,44.1225,292986.0
2021-07-19 10:30:00,55.8,55.8,55.68,55.77,279803.0,44.1225,44.1225,44.0276,44.0988,279803.0
2021-07-19 10:35:00,55.77,55.77,55.71,55.72,203834.0,44.0988,44.0988,44.0513,44.0592,203834.0
2021-07-19 10:40:00,55.71,55.73,55.65,55.71,234163.0,44.0513,44.0671,44.0039,44.0513,234163.0
2021-07-19 10:45:00,55.7,55.78,55.7,55.75,220874.0,44.0434,44.1067,44.0434,44.0829,220874.0
2021-07-19 10:50:00,55.76,55.77,55.62,55.63,202586.0,44.0908,44.0988,43.9801,43.988,202586.0
2021-07-19 10:55:00,55.64,55.67,55.61,55.64,193941.0,43.996,44.0197,43.9722,43.996,193941.0
2021-07-19 11:00:00,55.65,55.71,55.58,55.68,277089.0,44.0039,44.0513,43.9485,44.0276,277089.0
2021-07-19 11:05:00,55.68,55.69,55.65,55.67,145252.0,44.0276,44.0355,44.0039,44.0197,145252.0
2021-07-19 11:10:00,55.67,55.68,55.58,55.58,186194.0,44.0197,44.0276,43.9485,43.9485,186194.0
2021-07-19 11:15:00,55.59,55.62,55.58,55.6,169098.0,43.9564,43.9801,43.9485,43.9643,169098.0
2021-07-19 11:20:00,55.61,55.65,55.58,55.63,234536.0,43.9722,44.0039,43.9485,43.988,234536.0
2021-07-19 11:25:00,55.63,55.67,55.61,55.66,227469.0,43.988,44.0197,43.9722,44.0118,227469.0
2021-07-19 11:30:00,55.66,55.66,55.6,55.61,163448.0,44.0118,44.0118,43.9643,43.9722,163448.0
2021-07-19 11:35:00,55.62,55.71,55.6,55.7,254839.0,43.9801,44.0513,43.9643,44.0434,254839.0
2021-07-19 11:40:00,55.71,55.71,55.64,55.65,164547.0,44.0513,44.0513,43.996,44.0039,164547.0
2021-07-19 11:45:00,55.65,55.67,55.59,55.6,166731.0,44.0039,44.0197,43.9564,43.9643,166731.0
2021-07-19 11:50:00,55.6,55.62,55.56,55.58,232575.0,43.9643,43.9801,43.9327,43.9485,232575.0
2021-07-19 11:55:00,55.57,55.6,55.55,55.59,224187.0,43.9406,43.9643,43.9248,43.9564,224187.0
2021-07-19 12:00:00,55.58,55.59,55.39,55.4,479614.0,43.9485,43.9564,43.7983,43.8062,479614.0
2021-07-19 12:05:00,55.4,55.43,55.36,55.38,307654.0,43.8062,43.8299,43.7746,43.7904,307654.0
2021-07-19 12:10:00,55.38,55.42,55.36,55.38,181013.0,43.7904,43.822,43.7746,43.7904,181013.0
2021-07-19 12:15:00,55.37,55.43,55.35,55.41,214920.0,43.7825,43.8299,43.7666,43.8141,214920.0
2021-07-19 12:20:00,55.41,55.45,55.38,55.45,124605.0,43.8141,43.8457,43.7904,43.8457,124605.0
2021-07-19 12:25:00,55.45,55.49,55.44,55.46,207318.0,43.8457,43.8773,43.8378,43.8536,207318.0
2021-07-19 12:30:00,55.45,55.5,55.43,55.49,157459.0,43.8457,43.8853,43.8299,43.8773,157459.0
2021-07-19 12:35:00,55.48,55.56,55.48,55.52,159732.0,43.8694,43.9327,43.8694,43.9011,159732.0
2021-07-19 12:40:00,55.52,55.52,55.44,55.45,108750.0,43.9011,43.9011,43.8378,43.8457,108750.0
2021-07-19 12:45:00,55.45,55.45,55.41,55.44,90094.0,43.8457,43.8457,43.8141,43.8378,90094.0
2021-07-19 12:50:00,55.44,55.44,55.4,55.42,252087.0,43.8378,43.8378,43.8062,43.822,252087.0
2021-07-19 12:55:00,55.41,55.42,55.4,55.41,119668.0,43.8141,43.822,43.8062,43.8141,119668.0
2021-07-19 13:00:00,55.41,55.43,55.38,55.38,144805.0,43.8141,43.8299,43.7904,43.7904,144805.0
2021-07-19 13:05:00,55.39,55.46,55.36,55.45,123025.0,43.7983,43.8536,43.7746,43.8457,123025.0
2021-07-19 13:10:00,55.45,55.48,55.43,55.44,155193.0,43.8457,43.8694,43.8299,43.8378,155193.0
2021-07-19 13:15:00,55.44,55.52,55.43,55.51,178463.0,43.8378,43.9011,43.8299,43.8932,178463.0
2021-07-19 13:20:00,55.5,55.51,55.44,55.46,133215.0,43.8853,43.8932,43.8378,43.8536,133215.0
2021-07-19 13:25:00,55.45,55.46,55.39,55.4,128468.0,43.8457,43.8536,43.7983,43.8062,128468.0
2021-07-19 13:30:00,55.4,55.41,55.37,55.38,125839.0,43.8062,43.8141,43.7825,43.7904,125839.0
2021-07-19 13:35:00,55.38,55.4,55.35,55.38,130863.0,43.7904,43.8062,43.7666,43.7904,130863.0
2021-07-19 13:40:00,55.38,55.4,55.34,55.36,201807.0,43.7904,43.8062,43.7587,43.7746,201807.0
2021-07-19 13:45:00,55.36,55.4,55.35,55.36,105445.0,43.7746,43.8062,43.7666,43.7746,105445.0
2021-07-19 13:50:00,55.36,55.41,55.35,55.4,135280.0,43.7746,43.8141,43.7666,43.8062,135280.0
2021-07-19 13:55:00,55.41,55.41,55.32,55.33,162643.0,43.8141,43.8141,43.7429,43.7508,162643.0
2021-07-19 14:00:00,55.33,55.41,55.31,55.37,220113.0,43.7508,43.8141,43.735,43.7825,220113.0
2021-07-19 14:05:00,55.37,55.39,55.33,55.38,251324.0,43.7825,43.7983,43.7508,43.7904,251324.0
2021-07-19 14:10:00,55.38,55.4,55.35,55.39,151395.0,43.7904,43.8062,43.7666,43.7983,151395.0
2021-07-19 14:15:00,55.39,55.46,55.38,55.46,142677.0,43.7983,43.8536,43.7904,43.8536,142677.0
2021-07-19 14:20:00,55.45,55.5,55.43,55.48,129194.0,43.8457,43.8853,43.8299,43.8694,129194.0
2021-07-19 14:25:00,55.48,55.49,55.45,55.48,163249.0,43.8694,43.8773,43.8457,43.8694,163249.0
2021-07-19 14:30:00,55.48,55.5,55.45,55.5,145906.0,43.8694,43.8853,43.8457,43.8853,145906.0
2021-07-19 14:35:00,55.5,55.5,55.41,55.42,153517.0,43.8853,43.8853,43.8141,43.822,153517.0
2021-07-19 14:40:00,55.43,55.44,55.4,55.41,119445.0,43.8299,43.8378,43.8062,43.8141,119445.0
2021-07-19 14:45:00,55.41,55.44,55.4,55.43,111802.0,43.8141,43.8378,43.8062,43.8299,111802.0
2021-07-19 14:50:00,55.43,55.48,55.42,55.48,139553.0,43.8299,43.8694,43.822,43.8694,139553.0
2021-07-19 14:55:00,55.47,55.54,55.45,55.5,188673.0,43.8615,43.9169,43.8457,43.8853,188673.0
2021-07-19 15:00:00,55.5,55.54,55.48,55.54,117877.0,43.8853,43.9169,43.8694,43.9169,117877.0
2021-07-19 15:05:00,55.54,55.58,55.51,55.57,140252.0,43.9169,43.9485,43.8932,43.9406,140252.0
2021-07-19 15:10:00,55.56,55.61,55.56,55.58,225548.0,43.9327,43.9722,43.9327,43.9485,225548.0
2021-07-19 15:15:00,55.57,55.6,55.55,55.57,180333.0,43.9406,43.9643,43.9248,43.9406,180333.0
2021-07-19 15:20:00,55.56,55.6,55.55,55.56,147574.0,43.9327,43.9643,43.9248,43.9327,147574.0
2021-07-19 15:25:00,55.56,55.62,55.54,55.59,214310.0,43.9327,43.9801,43.9169,43.9564,214310.0
2021-07-19 15:30:00,55.58,55.64,55.57,55.63,245643.0,43.9485,43.996,43.9406,43.988,245643.0
2021-07-19 15:35:00,55.64,55.69,55.61,55.68,271703.0,43.996,44.0355,43.9722,44.0276,271703.0
2021-07-19 15:40:00,55.68,55.69,55.64,55.65,290016.0,44.0276,44.0355,43.996,44.0039,290016.0
2021-07-19 15:45:00,55.65,55.76,55.64,55.74,410492.0,44.0039,44.0908,43.996,44.075,410492.0
2021-07-19 15:50:00,55.75,55.76,55.69,55.75,507804.0,44.0829,44.0908,44.0355,44.0829,507804.0
2021-07-19 15:55:00,55.74,55.86,55.71,55.85,1003643.0,44.075,44.1699,44.0513,44.162,1003643.0
2021-07-20 09:30:00,55.95,56.07,55.85,56.07,590364.0,44.2411,44.336,44.162,44.336,590364.0
2021-07-20 09:35:00,56.07,56.38,56.06,56.33,437485.0,44.336,44.5811,44.3281,44.5416,437485.0
2021-07-20 09:40:00,56.34,56.55,56.27,56.55,406753.0,44.5495,44.7155,44.4941,44.7155,406753.0
2021-07-20 09:45:00,56.55,56.65,56.5,56.65,442756.0,44.7155,44.7946,44.676,44.7946,442756.0
2021-07-20 09:50:00,56.65,56.7,56.59,56.67,286150.0,44.7946,44.8341,44.7471,44.8104,286150.0
2021-07-20 09:55:00,56.67,56.71,56.6,56.61,387761.0,44.8104,44.842,44.7551,44.763,387761.0
2021-07-20 10:00:00,56.61,56.77,56.57,56.75,250766.0,44.763,44.8895,44.7313,44.8737,250766.0
2021-07-20 10:05:00,56.75,56.75,56.5,56.5,265131.0,44.8737,44.8737,44.676,44.676,265131.0
2021-07-20 10:10:00,56.5,56.5,56.41,56.44,275726.0,44.676,44.676,44.6048,44.6285,275726.0
2021-07-20 10:15:00,56.44,56.45,56.38,56.44,159759.0,44.6285,44.6364,44.5811,44.6285,159759.0
2021-07-20 10:20:00,56.45,56.46,56.4,56.46,108034.0,44.6364,44.6444,44.5969,44.6444,108034.0
2021-07-20 10:25:00,56.46,56.46,56.37,56.4,142025.0,44.6444,44.6444,44.5732,44.5969,142025.0
2021-07-20 10:30:00,56.39,56.44,56.35,56.35,147335.0,44.589,44.6285,44.5574,44.5574,147335.0
2021-07-20 10:35:00,56.35,56.37,56.26,56.31,195825.0,44.5574,44.5732,44.4862,44.5257,195825.0
2021-07-20 10:40:00,56.3,56.35,56.28,56.3,113242.0,44.5178,44.5574,44.502,44.5178,113242.0
2021-07-20 10:45:00,56.29,56.36,56.28,56.3,161665.0,44.5099,44.5653,44.502,44.5178,161665.0
2021-07-20 10:50:00,56.3,56.3,56.2,56.25,167841.0,44.5178,44.5178,44.4388,44.4783,167841.0
2021-07-20 10:55:00,56.25,56.31,56.24,56.27,151811.0,44.4783,44.5257,44.4704,44.4941,151811.0
2021-07-20 11:00:00,56.27,56.3,56.24,56.3,121417.0,44.4941,44.5178,44.4704,44.5178,121417.0
2021-07-20 11:05:00,56.3,56.3,56.2,56.22,226182.0,44.5178,44.5178,44.4388,44.4546,226182.0
2021-07-20 11:10:00,56.23,56.25,56.16,56.16,151612.0,44.4625,44.4783,44.4071,44.4071,151612.0
2021-07-20 11:15:00,56.17,56.21,56.09,56.11,173542.0,44.415,44.4467,44.3518,44.3676,173542.0
2021-07-20 11:20:00,56.11,56.11,56.07,56.08,308371.0,44.3676,44.3676,44.336,44.3439,308371.0
2021-07-20 11:25:00,56.08,56.08,55.99,56.01,261003.0,44.3439,44.3439,44.2727,44.2885,261003.0
2021-07-20 11:30:00,56.01,56.04,55.98,55.99,189361.0,44.2885,44.3122,44.2648,44.2727,189361.0
2021-07-20 11:35:00,56.0,56.01,55.9,55.91,223492.0,44.2806,44.2885,44.2015,44.2095,223492.0
2021-07-20 11:40:00,55.9,55.97,55.9,55.94,167041.0,44.2015,44.2569,44.2015,44.2332,167041.0
2021-07-20 11:45:00,55.95,55.98,55.94,55.95,194733.0,44.2411,44.2648,44.2332,44.2411,194733.0
2021-07-20 11:50:00,55.95,56.02,55.94,55.97,229972.0,44.2411,44.2964,44.2332,44.2569,229972.0
2021-07-20 11:55:00,55.97,56.06,55.97,56.06,147993.0,44.2569,44.3281,44.2569,44.3281,147993.0
2021-07-20 12:00:00,56.05,56.08,56.02,56.03,110943.0,44.3202,44.3439,44.2964,44.3043,110943.0
2021-07-20 12:05:00,56.03,56.03,55.93,55.94,172631.0,44.3043,44.3043,44.2253,44.2332,172631.0
2021-07-20 12:10:00,55.93,55.95,55.9,55.93,161349.0,44.2253,44.2411,44.2015,44.2253,161349.0
2021-07-20 12:15:00,55.94,55.96,55.92,55.94,128350.0,44.2332,44.249,44.2174,44.2332,128350.0
2021-07-20 12:20:00,55.94,55.95,55.92,55.93,141574.0,44.2332,44.2411,44.2174,44.2253,141574.0
2021-07-20 12:25:00,55.93,55.93,55.83,55.84,243522.0,44.2253,44.2253,44.1462,44.1541,243522.0
2021-07-20 12:30:00,55.83,55.88,55.81,55.86,173522.0,44.1462,44.1857,44.1304,44.1699,173522.0
2021-07-20 12:35:00,55.87,55.87,55.8,55.81,184736.0,44.1778,44.1778,44.1225,44.1304,184736.0
2021-07-20 12:40:00,55.8,55.84,55.8,55.81,134147.0,44.1225,44.1541,44.1225,44.1304,134147.0
2021-07-20 12:45:00,55.81,55.85,55.81,55.84,153481.0,44.1304,44.162,44.1304,44.1541,153481.0
2021-07-20 12:50:00,55.84,55.86,55.82,55.82,179501.0,44.1541,44.1699,44.1383,44.1383,179501.0
2021-07-20 12:55:00,55.83,55.84,55.8,55.8,119265.0,44.1462,44.1541,44.1225,44.1225,119265.0
2021-07-20 13:00:00,55.8,55.82,55.69,55.73,492106.0,44.1225,44.1383,44.0355,44.0671,492106.0
2021-07-20 13:05:00,55.73,55.74,55.68,55.7,123154.0,44.0671,44.075,44.0276,44.0434,123154.0
2021-07-20 13:10:00,55.7,55.7,55.63,55.64,172486.0,44.0434,44.0434,43.988,43.996,172486.0
2021-07-20 13:15:00,55.64,55.68,55.61,55.62,143802.0,43.996,44.0276,43.9722,43.9801,143802.0
2021-07-20 13:20:00,55.62,55.64,55.6,55.61,106730.0,43.9801,43.996,43.9643,43.9722,106730.0
2021-07-20 13:25:00,55.61,55.61,55.53,55.59,165200.0,43.9722,43.9722,43.909,43.9564,165200.0
2021-07-20 13:30:00,55.58,55.66,55.58,55.66,181311.0,43.9485,44.0118,43.9485,44.0118,181311.0
2021-07-20 13:35:00,55.66,55.67,55.57,55.6,175958.0,44.0118,44.0197,43.9406,43.9643,175958.0
2021-07-20 13:40:00,55.59,55.63,55.59,55.61,142125.0,43.9564,43.988,43.9564,43.9722,142125.0
2021-07-20 13:45:00,55.61,55.65,55.61,55.62,103090.0,43.9722,44.0039,43.9722,43.9801,103090.0
2021-07-20 13:50:00,55.63,55.64,55.59,55.6,127146.0,43.988,43.996,43.9564,43.9643,127146.0
2021-07-20 13:55:00,55.59,55.61,55.58,55.61,187328.0,43.9564,43.9722,43.9485,43.9722,187328.0
2021-07-20 14:00:00,55.61,55.66,55.6,55.65,140011.0,43.9722,44.0118,43.9643,44.0039,140011.0
2021-07-20 14:05:00,55.65,55.67,55.61,55.62,187985.0,44.0039,44.0197,43.9722,43.9801,187985.0
2021-07-20 14:10:00,55.62,55.65,55.6,55.63,126188.0,43.9801,44.0039,43.9643,43.988,126188.0
2021-07-20 14:15:00,55.63,55.65,55.62,55.63,146879.0,43.988,44.0039,43.9801,43.988,146879.0
2021-07-20 14:20:00,55.63,55.63,55.6,55.61,130130.0,43.988,43.988,43.9643,43.9722,130130.0
2021-07-20 14:25:00,55.61,55.61,55.59,55.59,110897.0,43.9722,43.9722,43.9564,43.9564,110897.0
2021-07-20 14:30:00,55.6,55.61,55.57,55.57,102124.0,43.9643,43.9722,43.9406,43.9406,102124.0
2021-07-20 14:35:00,55.57,55.59,55.56,55.57,179105.0,43.9406,43.9564,43.9327,43.9406,179105.0
2021-07-20 14:40:00,55.57,55.6,55.56,55.59,232951.0,43.9406,43.9643,43.9327,43.9564,232951.0
2021-07-20 14:45:00,55.6,55.61,55.56,55.57,147622.0,43.9643,43.9722,43.9327,43.9406,147622.0
2021-07-20 14:50:00,55.58,55.6,55.56,55.57,94106.0,43.9485,43.9643,43.9327,43.9406,94106.0
2021-07-20 14:55:00,55.56,55.58,55.55,55.57,154942.0,43.9327,43.9485,43.9248,43.9406,154942.0
2021-07-20 15:00:00,55.57,55.6,55.56,55.58,124718.0,43.9406,43.9643,43.9327,43.9485,124718.0
2021-07-20 15:05:00,55.58,55.61,55.57,55.59,119095.0,43.9485,43.9722,43.9406,43.9564,119095.0
2021-07-20 15:10:00,55.59,55.68,55.58,55.68,201211.0,43.9564,44.0276,43.9485,44.0276,201211.0
2021-07-20 15:15:00,55.68,55.68,55.58,55.59,315636.0,44.0276,44.0276,43.9485,43.9564,315636.0
2021-07-20 15:20:00,55.59,55.65,55.58,55.65,126306.0,43.9564,44.0039,43.9485,44.0039,126306.0
2021-07-20 15:25:00,55.65,55.65,55.57,55.59,208550.0,44.0039,44.0039,43.9406,43.9564,208550.0
2021-07-20 15:30:00,55.6,55.63,55.59,55.61,239033.0,43.9643,43.988,43.9564,43.9722,239033.0
2021-07-20 15:35:00,55.61,55.63,55.6,55.6,171443.0,43.9722,43.988,43.9643,43.9643,171443.0
2021-07-20 15:40:00,55.61,55.63,55.58,55.61,245961.0,43.9722,43.988,43.9485,43.9722,245961.0
2021-07-20 15:45:00,55.61,55.64,55.6,55.64,294761.0,43.9722,43.996,43.9643,43.996,294761.0
2021-07-20 15:50:00,55.65,55.7,55.6,55.69,546632.0,44.0039,44.0434,43.9643,44.0355,546632.0
2021-07-20 15:55:00,55.69,55.69,55.58,55.58,882868.0,44.0355,44.0355,43.9485,43.9485,882868.0
2021-07-21 09:30:00,56.6,56.69,56.33,56.46,1648521.0,44.7551,44.8262,44.5416,44.6444,1648521.0
2021-07-21 09:35:00,56.47,56.85,56.47,56.68,841520.0,44.6523,44.9527,44.6523,44.8183,841520.0
2021-07-21 09:40:00,56.67,56.73,56.44,56.45,547686.0,44.8104,44.8578,44.6285,44.6364,547686.0
2021-07-21 09:45:00,56.45,56.46,56.31,56.33,475358.0,44.6364,44.6444,44.5257,44.5416,475358.0
2021-07-21 09:50:00,56.33,56.37,56.16,56.17,446692.0,44.5416,44.5732,44.4071,44.415,446692.0
2021-07-21 09:55:00,56.17,56.2,56.06,56.12,458370.0,44.415,44.4388,44.3281,44.3755,458370.0
2021-07-21 10:00:00,56.12,56.26,56.1,56.19,460161.0,44.3755,44.4862,44.3597,44.4309,460161.0
2021-07-21 10:05:00,56.19,56.23,56.16,56.19,267813.0,44.4309,44.4625,44.4071,44.4309,267813.0
2021-07-21 10:10:00,56.19,56.25,56.07,56.09,469701.0,44.4309,44.4783,44.336,44.3518,469701.0
2021-07-21 10:15:00,56.09,56.11,55.96,55.98,416014.0,44.3518,44.3676,44.249,44.2648,416014.0
2021-07-21 10:20:00,55.98,56.1,55.92,56.06,370013.0,44.2648,44.3597,44.2174,44.3281,370013.0
2021-07-21 10:25:00,56.06,56.11,56.02,56.1,274899.0,44.3281,44.3676,44.2964,44.3597,274899.0
2021-07-21 10:30:00,56.1,56.15,56.05,56.07,318674.0,44.3597,44.3992,44.3202,44.336,318674.0
2021-07-21 10:35:00,56.08,56.13,56.07,56.11,248381.0,44.3439,44.3834,44.336,44.3676,248381.0
2021-07-21 10:40:00,56.11,56.11,56.06,56.1,194921.0,44.3676,44.3676,44.3281,44.3597,194921.0
2021-07-21 10:45:00,56.1,56.23,56.08,56.18,216562.0,44.3597,44.4625,44.3439,44.4229,216562.0
2021-07-21 10:50:00,56.17,56.25,56.15,56.25,201033.0,44.415,44.4783,44.3992,44.4783,201033.0
2021-07-21 10:55:00,56.25,56.39,56.22,56.38,299940.0,44.4783,44.589,44.4546,44.5811,299940.0
2021-07-21 11:00:00,56.39,56.43,56.32,56.41,338103.0,44.589,44.6206,44.5336,44.6048,338103.0
2021-07-21 11:05:00,56.42,56.43,56.35,56.39,192852.0,44.6127,44.6206,44.5574,44.589,192852.0
2021-07-21 11:10:00,56.39,56.4,56.22,56.23,272253.0,44.589,44.5969,44.4546,44.4625,272253.0
2021-07-21 11:15:00,56.22,56.26,56.21,56.25,201618.0,44.4546,44.4862,44.4467,44.4783,201618.0
2021-07-21 11:20:00,56.25,56.28,56.22,56.24,138944.0,44.4783,44.502,44.4546,44.4704,138944.0
2021-07-21 11:25:00,56.24,56.26,56.18,56.25,209261.0,44.4704,44.4862,44.4229,44.4783,209261.0
2021-07-21 11:30:00,56.25,56.35,56.22,56.34,227668.0,44.4783,44.5574,44.4546,44.5495,227668.0
2021-07-21 11:35:00,56.35,56.36,56.3,56.36,168068.0,44.5574,44.5653,44.5178,44.5653,168068.0
2021-07-21 11:40:00,56.35,56.38,56.26,56.27,370634.0,44.5574,44.5811,44.4862,44.4941,370634.0
2021-07-21 11:45:00,56.27,56.27,56.18,56.2,259334.0,44.4941,44.4941,44.4229,44.4388,259334.0
2021-07-21 11:50:00,56.2,56.33,56.16,56.26,194628.0,44.4388,44.5416,44.4071,44.4862,194628.0
2021-07-21 11:55:00,56.26,56.34,56.26,56.33,162732.0,44.4862,44.5495,44.4862,44.5416,162732.0
2021-07-21 12:00:00,56.33,56.35,56.29,56.3,103686.0,44.5416,44.5574,44.5099,44.5178,103686.0
2021-07-21 12:05:00,56.3,56.34,56.28,56.33,120850.0,44.5178,44.5495,44.502,44.5416,120850.0
2021-07-21 12:10:00,56.32,56.36,56.32,56.33,103087.0,44.5336,44.5653,44.5336,44.5416,103087.0
2021-07-21 12:15:00,56.32,56.35,56.3,56.34,100245.0,44.5336,44.5574,44.5178,44.5495,100245.0
2021-07-21 12:20:00,56.33,56.36,56.28,56.29,117841.0,44.5416,44.5653,44.502,44.5099,117841.0
2021-07-21 12:25:00,56.28,56.29,56.26,56.27,69567.0,44.502,44.5099,44.4862,44.4941,69567.0
2021-07-21 12:30:00,56.27,56.3,56.26,56.27,99419.0,44.4941,44.5178,44.4862,44.4941,99419.0
2021-07-21 12:35:00,56.27,56.32,56.26,56.3,87376.0,44.4941,44.5336,44.4862,44.5178,87376.0
2021-07-21 12:40:00,56.3,56.33,56.3,56.32,75222.0,44.5178,44.5416,44.5178,44.5336,75222.0
2021-07-21 12:45:00,56.32,56.34,56.29,56.3,73353.0,44.5336,44.5495,44.5099,44.5178,73353.0
2021-07-21 12:50:00,56.3,56.31,56.28,56.28,128143.0,44.5178,44.5257,44.502,44.502,128143.0
2021-07-21 12:55:00,56.28,56.31,56.27,56.3,117818.0,44.502,44.5257,44.4941,44.5178,117818.0
2021-07-21 13:00:00,56.3,56.35,56.3,56.35,132938.0,44.5178,44.5574,44.5178,44.5574,132938.0
2021-07-21 13:05:00,56.34,56.35,56.27,56.29,100479.0,44.5495,44.5574,44.4941,44.5099,100479.0
2021-07-21 13:10:00,56.29,56.3,56.24,56.27,141824.0,44.5099,44.5178,44.4704,44.4941,141824.0
2021-07-21 13:15:00,56.26,56.28,56.19,56.2,174256.0,44.4862,44.502,44.4309,44.4388,174256.0
2021-07-21 13:20:00,56.19,56.2,56.14,56.15,138469.0,44.4309,44.4388,44.3913,44.3992,138469.0
2021-07-21 13:25:00,56.14,56.16,56.1,56.13,188447.0,44.3913,44.4071,44.3597,44.3834,188447.0
2021-07-21 13:30:00,56.13,56.21,56.12,56.18,184174.0,44.3834,44.4467,44.3755,44.4229,184174.0
2021-07-21 13:35:00,56.17,56.19,56.12,56.13,123884.0,44.415,44.4309,44.3755,44.3834,123884.0
2021-07-21 13:40:00,56.13,56.14,56.09,56.12,100571.0,44.3834,44.3913,44.3518,44.3755,100571.0
2021-07-21 13:45:00,56.12,56.16,56.11,56.12,104125.0,44.3755,44.4071,44.3676,44.3755,104125.0
2021-07-21 13:50:00,56.12,56.17,56.11,56.16,155782.0,44.3755,44.415,44.3676,44.4071,155782.0
2021-07-21 13:55:00,56.16,56.18,56.14,56.18,82928.0,44.4071,44.4229,44.3913,44.4229,82928.0
2021-07-21 14:00:00,56.18,56.21,56.17,56.2,119702.0,44.4229,44.4467,44.415,44.4388,119702.0
2021-07-21 14:05:00,56.19,56.24,56.19,56.23,110057.0,44.4309,44.4704,44.4309,44.4625,110057.0
2021-07-21 14:10:00,56.24,56.24,56.2,56.22,79790.0,44.4704,44.4704,44.4388,44.4546,79790.0
2021-07-21 14:15:00,56.22,56.22,56.18,56.21,92023.0,44.4546,44.4546,44.4229,44.4467,92023.0
2021-07-21 14:20:00,56.21,56.25,56.2,56.23,135949.0,44.4467,44.4783,44.4388,44.4625,135949.0
2021-07-21 14:25:00,56.23,56.25,56.21,56.22,120857.0,44.4625,44.4783,44.4467,44.4546,120857.0
2021-07-21 14:30:00,56.21,56.24,56.21,56.23,135569.0,44.4467,44.4704,44.4467,44.4625,135569.0
2021-07-21 14:35:00,56.23,56.24,56.2,56.24,157689.0,44.4625,44.4704,44.4388,44.4704,157689.0
2021-07-21 14:40:00,56.23,56.28,56.22,56.23,226400.0,44.4625,44.502,44.4546,44.4625,226400.0
2021-07-21 14:45:00,56.23,56.27,56.2,56.21,169833.0,44.4625,44.4941,44.4388,44.4467,169833.0
2021-07-21 14:50:00,56.21,56.22,56.15,56.19,153830.0,44.4467,44.4546,44.3992,44.4309,153830.0
2021-07-21 14:55:00,56.18,56.19,56.13,56.16,130695.0,44.4229,44.4309,44.3834,44.4071,130695.0
2021-07-21 15:00:00,56.16,56.2,56.15,56.2,167193.0,44.4071,44.4388,44.3992,44.4388,167193.0
2021-07-21 15:05:00,56.2,56.21,56.18,56.19,123955.0,44.4388,44.4467,44.4229,44.4309,123955.0
2021-07-21 15:10:00,56.19,56.2,56.12,56.14,148520.0,44.4309,44.4388,44.3755,44.3913,148520.0
2021-07-21 15:15:00,56.14,56.15,56.12,56.12,165810.0,44.3913,44.3992,44.3755,44.3755,165810.0
2021-07-21 15:20:00,56.12,56.15,56.11,56.12,143360.0,44.3755,44.3992,44.3676,44.3755,143360.0
2021-07-21 15:25:00,56.12,56.12,56.02,56.06,268030.0,44.3755,44.3755,44.2964,44.3281,268030.0
2021-07-21 15:30:00,56.06,56.09,56.03,56.09,179244.0,44.3281,44.3518,44.3043,44.3518,179244.0
2021-07-21 15:35:00,56.09,56.09,56.03,56.03,197169.0,44.3518,44.3518,44.3043,44.3043,197169.0
2021-07-21 15:40:00,56.04,56.07,56.03,56.03,232753.0,44.3122,44.336,44.3043,44.3043,232753.0
2021-07-21 15:45:00,56.03,56.04,55.96,55.98,394115.0,44.3043,44.3122,44.249,44.2648,394115.0
2021-07-21 15:50:00,55.98,56.01,55.96,56.01,611424.0,44.2648,44.2885,44.249,44.2885,611424.0
2021-07-21 15:55:00,56.01,56.08,55.92,55.94,1261312.0,44.2885,44.3439,44.2174,44.2332,1261312.0
2021-07-22 09:30:00,56.15,56.28,56.06,56.11,663466.0,44.3992,44.502,44.3281,44.3676,663466.0
2021-07-22 09:35:00,56.1,56.11,55.9,55.91,459793.0,44.3597,44.3676,44.2015,44.2095,459793.0
2021-07-22 09:40:00,55.91,56.07,55.91,55.96,341858.0,44.2095,44.336,44.2095,44.249,341858.0
2021-07-22 09:45:00,55.97,56.04,55.92,55.94,292480.0,44.2569,44.3122,44.2174,44.2332,292480.0
2021-07-22 09:50:00,55.94,55.97,55.91,55.92,152592.0,44.2332,44.2569,44.2095,44.2174,152592.0
2021-07-22 09:55:00,55.93,55.95,55.82,55.94,386938.0,44.2253,44.2411,44.1383,44.2332,386938.0
2021-07-22 10:00:00,55.94,55.95,55.84,55.84,159004.0,44.2332,44.2411,44.1541,44.1541,159004.0
2021-07-22 10:05:00,55.84,55.85,55.74,55.82,575514.0,44.1541,44.162,44.075,44.1383,575514.0
2021-07-22 10:10:00,55.83,55.83,55.75,55.77,190238.0,44.1462,44.1462,44.0829,44.0988,190238.0
2021-07-22 10:15:00,55.77,55.82,55.76,55.8,156551.0,44.0988,44.1383,44.0908,44.1225,156551.0
2021-07-22 10:20:00,55.8,55.81,55.77,55.8,160987.0,44.1225,44.1304,44.0988,44.1225,160987.0
2021-07-22 10:25:00,55.8,55.8,55.75,55.77,145886.0,44.1225,44.1225,44.0829,44.0988,145886.0
2021-07-22 10:30:00,55.77,55.84,55.76,55.79,192300.0,44.0988,44.1541,44.0908,44.1146,192300.0
2021-07-22 10:35:00,55.79,55.85,55.78,55.85,205185.0,44.1146,44.162,44.1067,44.162,205185.0
2021-07-22 10:40:00,55.85,55.86,55.8,55.8,112989.0,44.162,44.1699,44.1225,44.1225,112989.0
2021-07-22 10:45:00,55.8,55.82,55.76,55.8,224027.0,44.1225,44.1383,44.0908,44.1225,224027.0
2021-07-22 10:50:00,55.8,55.83,55.78,55.81,206067.0,44.1225,44.1462,44.1067,44.1304,206067.0
2021-07-22 10:55:00,55.82,55.88,55.81,55.87,190084.0,44.1383,44.1857,44.1304,44.1778,190084.0
2021-07-22 11:00:00,55.87,55.9,55.79,55.79,190100.0,44.1778,44.2015,44.1146,44.1146,190100.0
2021-07-22 11:05:00,55.8,55.82,55.77,55.8,141858.0,44.1225,44.1383,44.0988,44.1225,141858.0
2021-07-22 11:10:00,55.8,55.8,55.76,55.79,229110.0,44.1225,44.1225,44.0908,44.1146,229110.0
2021-07-22 11:15:00,55.79,55.86,55.78,55.85,265667.0,44.1146,44.1699,44.1067,44.162,265667.0
2021-07-22 11:20:00,55.85,55.91,55.84,55.9,169764.0,44.162,44.2095,44.1541,44.2015,169764.0
2021-07-22 11:25:00,55.9,55.91,55.86,55.86,122817.0,44.2015,44.2095,44.1699,44.1699,122817.0
2021-07-22 11:30:00,55.86,55.89,55.82,55.83,136807.0,44.1699,44.1936,44.1383,44.1462,136807.0
2021-07-22 11:35:00,55.83,55.83,55.79,55.79,143379.0,44.1462,44.1462,44.1146,44.1146,143379.0
2021-07-22 11:40:00,55.8,55.8,55.76,55.76,78053.0,44.1225,44.1225,44.0908,44.0908,78053.0
2021-07-22 11:45:00,55.76,55.78,55.74,55.75,239749.0,44.0908,44.1067,44.075,44.0829,239749.0
2021-07-22 11:50:00,55.76,55.76,55.7,55.71,132903.0,44.0908,44.0908,44.0434,44.0513,132903.0
2021-07-22 11:55:00,55.7,55.71,55.68,55.68,153823.0,44.0434,44.0513,44.0276,44.0276,153823.0
2021-07-22 12:00:00,55.69,55.69,55.65,55.66,154397.0,44.0355,44.0355,44.0039,44.0118,154397.0
2021-07-22 12:05:00,55.66,55.68,55.65,55.66,137186.0,44.0118,44.0276,44.0039,44.0118,137186.0
2021-07-22 12:10:00,55.65,55.66,55.62,55.63,101960.0,44.0039,44.0118,43.9801,43.988,101960.0
2021-07-22 12:15:00,55.63,55.65,55.62,55.62,91784.0,43.988,44.0039,43.9801,43.9801,91784.0
2021-07-22 12:20:00,55.62,55.67,55.62,55.63,120593.0,43.9801,44.0197,43.9801,43.988,120593.0
2021-07-22 12:25:00,55.63,55.68,55.62,55.66,112082.0,43.988,44.0276,43.9801,44.0118,112082.0
2021-07-22 12:30:00,55.66,55.68,55.64,55.66,87815.0,44.0118,44.0276,43.996,44.0118,87815.0
2021-07-22 12:35:00,55.66,55.73,55.66,55.73,159796.0,44.0118,44.0671,44.0118,44.0671,159796.0
2021-07-22 12:40:00,55.72,55.75,55.71,55.75,89712.0,44.0592,44.0829,44.0513,44.0829,89712.0
2021-07-22 12:45:00,55.74,55.75,55.72,55.73,151885.0,44.075,44.0829,44.0592,44.0671,151885.0
2021-07-22 12:50:00,55.73,55.81,55.72,55.8,132160.0,44.0671,44.1304,44.0592,44.1225,132160.0
2021-07-22 12:55:00,55.8,55.81,55.76,55.78,138804.0,44.1225,44.1304,44.0908,44.1067,138804.0
2021-07-22 13:00:00,55.79,55.8,55.76,55.77,109020.0,44.1146,44.1225,44.0908,44.0988,109020.0
2021-07-22 13:05:00,55.77,55.79,55.75,55.77,94746.0,44.0988,44.1146,44.0829,44.0988,94746.0
2021-07-22 13:10:00,55.77,55.84,55.77,55.83,94887.0,44.0988,44.1541,44.0988,44.1462,94887.0
2021-07-22 13:15:00,55.83,55.87,55.82,55.85,191768.0,44.1462,44.1778,44.1383,44.162,191768.0
2021-07-22 13:20:00,55.85,55.85,55.81,55.84,124801.0,44.162,44.162,44.1304,44.1541,124801.0
2021-07-22 13:25:00,55.84,55.85,55.8,55.8,83377.0,44.1541,44.162,44.1225,44.1225,83377.0
2021-07-22 13:30:00,55.81,55.84,55.8,55.83,92635.0,44.1304,44.1541,44.1225,44.1462,92635.0
2021-07-22 13:35:00,55.83,55.85,55.82,55.84,90674.0,44.1462,44.162,44.1383,44.1541,90674.0
2021-07-22 13:40:00,55.83,55.85,55.81,55.82,163134.0,44.1462,44.162,44.1304,44.1383,163134.0
2021-07-22 13:45:00,55.83,55.83,55.79,55.8,94224.0,44.1462,44.1462,44.1146,44.1225,94224.0
2021-07-22 13:50:00,55.81,55.82,55.78,55.8,156402.0,44.1304,44.1383,44.1067,44.1225,156402.0
2021-07-22 13:55:00,55.8,55.81,55.77,55.79,140797.0,44.1225,44.1304,44.0988,44.1146,140797.0
2021-07-22 14:00:00,55.79,55.81,55.78,55.8,147444.0,44.1146,44.1304,44.1067,44.1225,147444.0
2021-07-22 14:05:00,55.81,55.81,55.78,55.8,151644.0,44.1304,44.1304,44.1067,44.1225,151644.0
2021-07-22 14:10:00,55.8,55.82,55.79,55.8,98373.0,44.1225,44.1383,44.1146,44.1225,98373.0
2021-07-22 14:15:00,55.8,55.82,55.78,55.8,133048.0,44.1225,44.1383,44.1067,44.1225,133048.0
2021-07-22 14:20:00,55.8,55.81,55.78,55.8,63045.0,44.1225,44.1304,44.1067,44.1225,63045.0
2021-07-22 14:25:00,55.81,55.82,55.8,55.8,70297.0,44.1304,44.1383,44.1225,44.1225,70297.0
2021-07-22 14:30:00,55.8,55.84,55.8,55.83,98812.0,44.1225,44.1541,44.1225,44.1462,98812.0
2021-07-22 14:35:00,55.84,55.88,55.83,55.87,208518.0,44.1541,44.1857,44.1462,44.1778,208518.0
2021-07-22 14:40:00,55.87,55.91,55.87,55.89,172146.0,44.1778,44.2095,44.1778,44.1936,172146.0
2021-07-22 14:45:00,55.89,55.91,55.88,55.91,65229.0,44.1936,44.2095,44.1857,44.2095,65229.0
2021-07-22 14:50:00,55.91,55.93,55.9,55.9,136090.0,44.2095,44.2253,44.2015,44.2015,136090.0
2021-07-22 14:55:00,55.91,55.91,55.87,55.89,106829.0,44.2095,44.2095,44.1778,44.1936,106829.0
2021-07-22 15:00:00,55.88,55.91,55.87,55.89,94844.0,44.1857,44.2095,44.1778,44.1936,94844.0
2021-07-22 15:05:00,55.89,55.93,55.88,55.93,94673.0,44.1936,44.2253,44.1857,44.2253,94673.0
2021-07-22 15:10:00,55.93,55.94,55.91,55.91,169687.0,44.2253,44.2332,44.2095,44.2095,169687.0
2021-07-22 15:15:00,55.92,55.95,55.9,55.94,230781.0,44.2174,44.2411,44.2015,44.2332,230781.0
2021-07-22 15:20:00,55.93,55.94,55.91,55.92,160215.0,44.2253,44.2332,44.2095,44.2174,160215.0
2021-07-22 15:25:00,55.92,55.93,55.9,55.91,112703.0,44.2174,44.2253,44.2015,44.2095,112703.0
2021-07-22 15:30:00,55.91,55.92,55.89,55.89,182387.0,44.2095,44.2174,44.1936,44.1936,182387.0
2021-07-22 15:35:00,55.89,55.89,55.85,55.89,299699.0,44.1936,44.1936,44.162,44.1936,299699.0
2021-07-22 15:40:00,55.89,55.95,55.88,55.95,193021.0,44.1936,44.2411,44.1857,44.2411,193021.0
2021-07-22 15:45:00,55.94,55.99,55.93,55.96,292883.0,44.2332,44.2727,44.2253,44.249,292883.0
2021-07-22 15:50:00,55.97,55.97,55.93,55.94,331003.0,44.2569,44.2569,44.2253,44.2332,331003.0
2021-07-22 15:55:00,55.94,55.97,55.93,55.96,672780.0,44.2332,44.2569,44.2253,44.249,672780.0
2021-07-23 09:30:00,55.88,55.93,55.8,55.88,501550.0,44.1857,44.2253,44.1225,44.1857,501550.0
2021-07-23 09:35:00,55.88,55.95,55.84,55.91,246252.0,44.1857,44.2411,44.1541,44.2095,246252.0
2021-07-23 09:40:00,55.9,55.91,55.82,55.82,292264.0,44.2015,44.2095,44.1383,44.1383,292264.0
2021-07-23 09:45:00,55.82,55.84,55.73,55.8,504039.0,44.1383,44.1541,44.0671,44.1225,504039.0
2021-07-23 09:50:00,55.8,55.91,55.8,55.9,186163.0,44.1225,44.2095,44.1225,44.2015,186163.0
2021-07-23 09:55:00,55.91,55.91,55.8,55.86,137244.0,44.2095,44.2095,44.1225,44.1699,137244.0
2021-07-23 10:00:00,55.86,55.89,55.79,55.82,192862.0,44.1699,44.1936,44.1146,44.1383,192862.0
2021-07-23 10:05:00,55.81,55.88,55.81,55.84,147104.0,44.1304,44.1857,44.1304,44.1541,147104.0
2021-07-23 10:10:00,55.84,55.86,55.8,55.82,192762.0,44.1541,44.1699,44.1225,44.1383,192762.0
2021-07-23 10:15:00,55.82,55.82,55.73,55.75,383335.0,44.1383,44.1383,44.0671,44.0829,383335.0
2021-07-23 10:20:00,55.75,55.78,55.73,55.75,183658.0,44.0829,44.1067,44.0671,44.0829,183658.0
2021-07-23 10:25:00,55.75,55.75,55.68,55.7,268138.0,44.0829,44.0829,44.0276,44.0434,268138.0
2021-07-23 10:30:00,55.69,55.72,55.64,55.7,247521.0,44.0355,44.0592,43.996,44.0434,247521.0
2021-07-23 10:35:00,55.69,55.76,55.67,55.68,187555.0,44.0355,44.0908,44.0197,44.0276,187555.0
2021-07-23 10:40:00,55.68,55.78,55.68,55.77,201789.0,44.0276,44.1067,44.0276,44.0988,201789.0
2021-07-23 10:45:00,55.77,55.84,55.74,55.82,210976.0,44.0988,44.1541,44.075,44.1383,210976.0
2021-07-23 10:50:00,55.82,55.87,55.81,55.87,144399.0,44.1383,44.1778,44.1304,44.1778,144399.0
2021-07-23 10:55:00,55.87,55.9,55.83,55.85,168513.0,44.1778,44.2015,44.1462,44.162,168513.0
2021-07-23 11:00:00,55.85,55.87,55.84,55.86,196174.0,44.162,44.1778,44.1541,44.1699,196174.0
2021-07-23 11:05:00,55.87,55.87,55.81,55.82,149739.0,44.1778,44.1778,44.1304,44.1383,149739.0
2021-07-23 11:10:00,55.81,55.88,55.8,55.85,203838.0,44.1304,44.1857,44.1225,44.162,203838.0
2021-07-23 11:15:00,55.85,55.91,55.83,55.9,159437.0,44.162,44.2095,44.1462,44.2015,159437.0
2021-07-23 11:20:00,55.89,55.9,55.85,55.88,111434.0,44.1936,44.2015,44.162,44.1857,111434.0
2021-07-23 11:25:00,55.87,55.88,55.84,55.86,99488.0,44.1778,44.1857,44.1541,44.1699,99488.0
2021-07-23 11:30:00,55.86,55.87,55.75,55.77,199124.0,44.1699,44.1778,44.0829,44.0988,199124.0
2021-07-23 11:35:00,55.77,55.81,55.75,55.75,207136.0,44.0988,44.1304,44.0829,44.0829,207136.0
2021-07-23 11:40:00,55.76,55.79,55.73,55.74,194604.0,44.0908,44.1146,44.0671,44.075,194604.0
2021-07-23 11:45:00,55.74,55.79,55.73,55.76,88286.0,44.075,44.1146,44.0671,44.0908,88286.0
2021-07-23 11:50:00,55.76,55.77,55.72,55.73,106951.0,44.0908,44.0988,44.0592,44.0671,106951.0
2021-07-23 11:55:00,55.73,55.75,55.7,55.71,137198.0,44.0671,44.0829,44.0434,44.0513,137198.0
2021-07-23 12:00:00,55.72,55.75,55.71,55.73,104830.0,44.0592,44.0829,44.0513,44.0671,104830.0
2021-07-23 12:05:00,55.73,55.75,55.71,55.73,119849.0,44.0671,44.0829,44.0513,44.0671,119849.0
2021-07-23 12:10:00,55.73,55.77,55.72,55.74,171930.0,44.0671,44.0988,44.0592,44.075,171930.0
2021-07-23 12:15:00,55.75,55.76,55.74,55.75,94831.0,44.0829,44.0908,44.075,44.0829,94831.0
2021-07-23 12:20:00,55.74,55.8,55.74,55.78,157422.0,44.075,44.1225,44.075,44.1067,157422.0
2021-07-23 12:25:00,55.78,55.79,55.75,55.79,90660.0,44.1067,44.1146,44.0829,44.1146,90660.0
2021-07-23 12:30:00,55.78,55.81,55.77,55.8,147653.0,44.1067,44.1304,44.0988,44.1225,147653.0
2021-07-23 12:35:00,55.8,55.82,55.79,55.82,94807.0,44.1225,44.1383,44.1146,44.1383,94807.0
2021-07-23 12:40:00,55.81,55.82,55.79,55.82,91236.0,44.1304,44.1383,44.1146,44.1383,91236.0
2021-07-23 12:45:00,55.81,55.82,55.77,55.78,71652.0,44.1304,44.1383,44.0988,44.1067,71652.0
2021-07-23 12:50:00,55.77,55.79,55.76,55.79,143588.0,44.0988,44.1146,44.0908,44.1146,143588.0
2021-07-23 12:55:00,55.79,55.82,55.77,55.82,126977.0,44.1146,44.1383,44.0988,44.1383,126977.0
2021-07-23 13:00:00,55.82,55.83,55.81,55.82,61119.0,44.1383,44.1462,44.1304,44.1383,61119.0
2021-07-23 13:05:00,55.82,55.84,55.81,55.82,85280.0,44.1383,44.1541,44.1304,44.1383,85280.0
2021-07-23 13:10:00,55.82,55.83,55.81,55.83,132226.0,44.1383,44.1462,44.1304,44.1462,132226.0
2021-07-23 13:15:00,55.83,55.86,55.82,55.86,50402.0,44.1462,44.1699,44.1383,44.1699,50402.0
2021-07-23 13:20:00,55.85,55.86,55.8,55.8,146843.0,44.162,44.1699,44.1225,44.1225,146843.0
2021-07-23 13:25:00,55.8,55.81,55.76,55.77,126793.0,44.1225,44.1304,44.0908,44.0988,126793.0
2021-07-23 13:30:00,55.77,55.79,55.76,55.78,85914.0,44.0988,44.1146,44.0908,44.1067,85914.0
2021-07-23 13:35:00,55.77,55.79,55.74,55.79,361317.0,44.0988,44.1146,44.075,44.1146,361317.0
2021-07-23 13:40:00,55.79,55.79,55.74,55.77,132512.0,44.1146,44.1146,44.075,44.0988,132512.0
2021-07-23 13:45:00,55.77,55.8,55.76,55.79,112091.0,44.0988,44.1225,44.0908,44.1146,112091.0
2021-07-23 13:50:00,55.79,55.8,55.76,55.79,89595.0,44.1146,44.1225,44.0908,44.1146,89595.0
2021-07-23 13:55:00,55.79,55.81,55.77,55.78,79432.0,44.1146,44.1304,44.0988,44.1067,79432.0
2021-07-23 14:00:00,55.78,55.78,55.73,55.74,130407.0,44.1067,44.1067,44.0671,44.075,130407.0
2021-07-23 14:05:00,55.74,55.76,55.73,55.75,84864.0,44.075,44.0908,44.0671,44.0829,84864.0
2021-07-23 14:10:00,55.75,55.78,55.74,55.78,69063.0,44.0829,44.1067,44.075,44.1067,69063.0
2021-07-23 14:15:00,55.78,55.79,55.77,55.77,71917.0,44.1067,44.1146,44.0988,44.0988,71917.0
2021-07-23 14:20:00,55.78,55.79,55.77,55.79,60666.0,44.1067,44.1146,44.0988,44.1146,60666.0
2021-07-23 14:25:00,55.79,55.82,55.78,55.82,83590.0,44.1146,44.1383,44.1067,44.1383,83590.0
2021-07-23 14:30:00,55.82,55.83,55.79,55.8,47360.0,44.1383,44.1462,44.1146,44.1225,47360.0
2021-07-23 14:35:00,55.8,55.82,55.77,55.82,75666.0,44.1225,44.1383,44.0988,44.1383,75666.0
2021-07-23 14:40:00,55.81,55.84,55.8,55.84,76144.0,44.1304,44.1541,44.1225,44.1541,76144.0
2021-07-23 14:45:00,55.83,55.84,55.82,55.83,50031.0,44.1462,44.1541,44.1383,44.1462,50031.0
2021-07-23 14:50:00,55.83,55.84,55.81,55.83,83413.0,44.1462,44.1541,44.1304,44.1462,83413.0
2021-07-23 14:55:00,55.84,55.84,55.83,55.84,54495.0,44.1541,44.1541,44.1462,44.1541,54495.0
2021-07-23 15:00:00,55.84,55.86,55.83,55.83,59927.0,44.1541,44.1699,44.1462,44.1462,59927.0
2021-07-23 15:05:00,55.84,55.87,55.82,55.85,95173.0,44.1541,44.1778,44.1383,44.162,95173.0
2021-07-23 15:10:00,55.86,55.87,55.84,55.85,151208.0,44.1699,44.1778,44.1541,44.162,151208.0
2021-07-23 15:15:00,55.85,55.87,55.84,55.87,73410.0,44.162,44.1778,44.1541,44.1778,73410.0
2021-07-23 15:20:00,55.87,55.87,55.82,55.84,87218.0,44.1778,44.1778,44.1383,44.1541,87218.0
2021-07-23 15:25:00,55.84,55.88,55.83,55.88,110171.0,44.1541,44.1857,44.1462,44.1857,110171.0
2021-07-23 15:30:00,55.88,55.92,55.87,55.91,130301.0,44.1857,44.2174,44.1778,44.2095,130301.0
2021-07-23 15:35:00,55.91,55.95,55.9,55.94,136658.0,44.2095,44.2411,44.2015,44.2332,136658.0
2021-07-23 15:40:00,55.95,56.02,55.93,56.01,322156.0,44.2411,44.2964,44.2253,44.2885,322156.0
2021-07-23 15:45:00,56.0,56.03,55.97,55.99,247593.0,44.2806,44.3043,44.2569,44.2727,247593.0
2021-07-23 15:50:00,55.99,56.0,55.94,55.95,273840.0,44.2727,44.2806,44.2332,44.2411,273840.0
2021-07-23 15:55:00,55.94,55.95,55.86,55.87,518182.0,44.2332,44.2411,44.1699,44.1778,518182.0
2021-07-26 09:30:00,55.88,55.91,55.77,55.9,411652.0,44.1857,44.2095,44.0988,44.2015,411652.0
2021-07-26 09:35:00,55.9,55.94,55.83,55.88,193640.0,44.2015,44.2332,44.1462,44.1857,193640.0
2021-07-26 09:40:00,55.88,55.91,55.78,55.82,248190.0,44.1857,44.2095,44.1067,44.1383,248190.0
2021-07-26 09:45:00,55.82,55.85,55.76,55.8,254864.0,44.1383,44.162,44.0908,44.1225,254864.0
2021-07-26 09:50:00,55.8,55.81,55.63,55.64,430902.0,44.1225,44.1304,43.988,43.996,430902.0
2021-07-26 09:55:00,55.64,55.69,55.63,55.64,240168.0,43.996,44.0355,43.988,43.996,240168.0
2021-07-26 10:00:00,55.64,55.67,55.61,55.66,281141.0,43.996,44.0197,43.9722,44.0118,281141.0
2021-07-26 10:05:00,55.66,55.67,55.58,55.61,297545.0,44.0118,44.0197,43.9485,43.9722,297545.0
2021-07-26 10:10:00,55.6,55.62,55.56,55.57,226424.0,43.9643,43.9801,43.9327,43.9406,226424.0
2021-07-26 10:15:00,55.57,55.64,55.56,55.62,153456.0,43.9406,43.996,43.9327,43.9801,153456.0
2021-07-26 10:20:00,55.62,55.62,55.57,55.6,141203.0,43.9801,43.9801,43.9406,43.9643,141203.0
2021-07-26 10:25:00,55.61,55.66,55.59,55.63,176724.0,43.9722,44.0118,43.9564,43.988,176724.0
2021-07-26 10:30:00,55.62,55.66,55.61,55.62,124874.0,43.9801,44.0118,43.9722,43.9801,124874.0
2021-07-26 10:35:00,55.62,55.68,55.61,55.64,163417.0,43.9801,44.0276,43.9722,43.996,163417.0
2021-07-26 10:40:00,55.65,55.66,55.6,55.63,173786.0,44.0039,44.0118,43.9643,43.988,173786.0
2021-07-26 10:45:00,55.63,55.7,55.62,55.69,159636.0,43.988,44.0434,43.9801,44.0355,159636.0
2021-07-26 10:50:00,55.69,55.7,55.66,55.68,93377.0,44.0355,44.0434,44.0118,44.0276,93377.0
2021-07-26 10:55:00,55.68,55.76,55.67,55.75,232730.0,44.0276,44.0908,44.0197,44.0829,232730.0
2021-07-26 11:00:00,55.74,55.75,55.66,55.66,137590.0,44.075,44.0829,44.0118,44.0118,137590.0
2021-07-26 11:05:00,55.66,55.69,55.61,55.67,199712.0,44.0118,44.0355,43.9722,44.0197,199712.0
2021-07-26 11:10:00,55.67,55.69,55.65,55.66,69764.0,44.0197,44.0355,44.0039,44.0118,69764.0
2021-07-26 11:15:00,55.65,55.67,55.61,55.64,154988.0,44.0039,44.0197,43.9722,43.996,154988.0
2021-07-26 11:20:00,55.64,55.64,55.59,55.6,143666.0,43.996,43.996,43.9564,43.9643,143666.0
2021-07-26 11:25:00,55.59,55.67,55.59,55.64,147183.0,43.9564,44.0197,43.9564,43.996,147183.0
2021-07-26 11:30:00,55.64,55.67,55.62,55.65,108515.0,43.996,44.0197,43.9801,44.0039,108515.0
2021-07-26 11:35:00,55.65,55.68,55.63,55.65,106499.0,44.0039,44.0276,43.988,44.0039,106499.0
2021-07-26 11:40:00,55.65,55.65,55.6,55.6,137262.0,44.0039,44.0039,43.9643,43.9643,137262.0
2021-07-26 11:45:00,55.61,55.63,55.58,55.59,131948.0,43.9722,43.988,43.9485,43.9564,131948.0
2021-07-26 11:50:00,55.59,55.62,55.59,55.61,135082.0,43.9564,43.9801,43.9564,43.9722,135082.0
2021-07-26 11:55:00,55.6,55.62,55.59,55.61,114763.0,43.9643,43.9801,43.9564,43.9722,114763.0
2021-07-26 12:00:00,55.61,55.64,55.6,55.61,128230.0,43.9722,43.996,43.9643,43.9722,128230.0
2021-07-26 12:05:00,55.61,55.61,55.57,55.58,81500.0,43.9722,43.9722,43.9406,43.9485,81500.0
2021-07-26 12:10:00,55.59,55.6,55.57,55.58,79535.0,43.9564,43.9643,43.9406,43.9485,79535.0
2021-07-26 12:15:00,55.59,55.6,55.58,55.59,115283.0,43.9564,43.9643,43.9485,43.9564,115283.0
2021-07-26 12:20:00,55.6,55.6,55.57,55.58,79035.0,43.9643,43.9643,43.9406,43.9485,79035.0
2021-07-26 12:25:00,55.57,55.58,55.54,55.57,201944.0,43.9406,43.9485,43.9169,43.9406,201944.0
2021-07-26 12:30:00,55.57,55.6,55.56,55.6,121907.0,43.9406,43.9643,43.9327,43.9643,121907.0
2021-07-26 12:35:00,55.6,55.62,55.58,55.58,100212.0,43.9643,43.9801,43.9485,43.9485,100212.0
2021-07-26 12:40:00,55.58,55.62,55.58,55.62,63755.0,43.9485,43.9801,43.9485,43.9801,63755.0
2021-07-26 12:45:00,55.62,55.64,55.61,55.63,86298.0,43.9801,43.996,43.9722,43.988,86298.0
2021-07-26 12:50:00,55.62,55.66,55.62,55.66,87584.0,43.9801,44.0118,43.9801,44.0118,87584.0
2021-07-26 12:55:00,55.66,55.68,55.65,55.68,61098.0,44.0118,44.0276,44.0039,44.0276,61098.0
2021-07-26 13:00:00,55.68,55.7,55.67,55.68,54658.0,44.0276,44.0434,44.0197,44.0276,54658.0
2021-07-26 13:05:00,55.68,55.72,55.67,55.71,91066.0,44.0276,44.0592,44.0197,44.0513,91066.0
2021-07-26 13:10:00,55.7,55.73,55.67,55.73,145275.0,44.0434,44.0671,44.0197,44.0671,145275.0
2021-07-26 13:15:00,55.72,55.75,55.72,55.75,87031.0,44.0592,44.0829,44.0592,44.0829,87031.0
2021-07-26 13:20:00,55.74,55.75,55.72,55.73,67763.0,44.075,44.0829,44.0592,44.0671,67763.0
2021-07-26 13:25:00,55.72,55.73,55.71,55.72,96358.0,44.0592,44.0671,44.0513,44.0592,96358.0
2021-07-26 13:30:00,55.72,55.74,55.69,55.7,154596.0,44.0592,44.075,44.0355,44.0434,154596.0
2021-07-26 13:35:00,55.7,55.71,55.69,55.71,54417.0,44.0434,44.0513,44.0355,44.0513,54417.0
2021-07-26 13:40:00,55.71,55.71,55.68,55.69,104398.0,44.0513,44.0513,44.0276,44.0355,104398.0
2021-07-26 13:45:00,55.7,55.71,55.69,55.69,64134.0,44.0434,44.0513,44.0355,44.0355,64134.0
2021-07-26 13:50:00,55.7,55.72,55.69,55.7,83512.0,44.0434,44.0592,44.0355,44.0434,83512.0
2021-07-26 13:55:00,55.71,55.71,55.69,55.7,75571.0,44.0513,44.0513,44.0355,44.0434,75571.0
2021-07-26 14:00:00,55.7,55.73,55.69,55.7,94300.0,44.0434,44.0671,44.0355,44.0434,94300.0
2021-07-26 14:05:00,55.7,55.72,55.69,55.7,96741.0,44.0434,44.0592,44.0355,44.0434,96741.0
2021-07-26 14:10:00,55.7,55.71,55.68,55.69,94067.0,44.0434,44.0513,44.0276,44.0355,94067.0
2021-07-26 14:15:00,55.68,55.71,55.67,55.69,105431.0,44.0276,44.0513,44.0197,44.0355,105431.0
2021-07-26 14:20:00,55.69,55.7,55.66,55.7,131575.0,44.0355,44.0434,44.0118,44.0434,131575.0
2021-07-26 14:25:00,55.7,55.72,55.68,55.71,114825.0,44.0434,44.0592,44.0276,44.0513,114825.0
2021-07-26 14:30:00,55.7,55.76,55.7,55.76,106229.0,44.0434,44.0908,44.0434,44.0908,106229.0
2021-07-26 14:35:00,55.75,55.78,55.74,55.77,48871.0,44.0829,44.1067,44.075,44.0988,48871.0
2021-07-26 14:40:00,55.78,55.78,55.75,55.77,121891.0,44.1067,44.1067,44.0829,44.0988,121891.0
2021-07-26 14:45:00,55.77,55.77,55.73,55.75,110477.0,44.0988,44.0988,44.0671,44.0829,110477.0
2021-07-26 14:50:00,55.76,55.8,55.75,55.8,85784.0,44.0908,44.1225,44.0829,44.1225,85784.0
2021-07-26 14:55:00,55.8,55.81,55.79,55.8,95502.0,44.1225,44.1304,44.1146,44.1225,95502.0
2021-07-26 15:00:00,55.8,55.8,55.78,55.8,113772.0,44.1225,44.1225,44.1067,44.1225,113772.0
2021-07-26 15:05:00,55.8,55.8,55.78,55.79,53227.0,44.1225,44.1225,44.1067,44.1146,53227.0
2021-07-26 15:10:00,55.8,55.8,55.77,55.79,92514.0,44.1225,44.1225,44.0988,44.1146,92514.0
2021-07-26 15:15:00,55.8,55.8,55.79,55.8,39919.0,44.1225,44.1225,44.1146,44.1225,39919.0
2021-07-26 15:20:00,55.8,55.8,55.77,55.8,88111.0,44.1225,44.1225,44.0988,44.1225,88111.0
2021-07-26 15:25:00,55.8,55.8,55.78,55.79,58722.0,44.1225,44.1225,44.1067,44.1146,58722.0
2021-07-26 15:30:00,55.78,55.79,55.75,55.75,106683.0,44.1067,44.1146,44.0829,44.0829,106683.0
2021-07-26 15:35:00,55.76,55.79,55.75,55.78,185199.0,44.0908,44.1146,44.0829,44.1067,185199.0
2021-07-26 15:40:00,55.78,55.78,55.74,55.75,183646.0,44.1067,44.1067,44.075,44.0829,183646.0
2021-07-26 15:45:00,55.75,55.75,55.73,55.74,151029.0,44.0829,44.0829,44.0671,44.075,151029.0
2021-07-26 15:50:00,55.75,55.84,55.74,55.8,481780.0,44.0829,44.1541,44.075,44.1225,481780.0
2021-07-26 15:55:00,55.8,55.82,55.75,55.77,895504.0,44.1225,44.1383,44.0829,44.0988,895504.0
2021-07-27 09:30:00,55.67,55.71,55.58,55.65,516588.0,44.0197,44.0513,43.9485,44.0039,516588.0
2021-07-27 09:35:00,55.65,55.67,55.47,55.5,532969.0,44.0039,44.0197,43.8615,43.8853,532969.0
2021-07-27 09:40:00,55.5,55.73,55.48,55.69,283506.0,43.8853,44.0671,43.8694,44.0355,283506.0
2021-07-27 09:45:00,55.7,55.8,55.66,55.8,183045.0,44.0434,44.1225,44.0118,44.1225,183045.0
2021-07-27 09:50:00,55.8,55.87,55.78,55.83,209334.0,44.1225,44.1778,44.1067,44.1462,209334.0
2021-07-27 09:55:00,55.84,55.93,55.8,55.89,248028.0,44.1541,44.2253,44.1225,44.1936,248028.0
2021-07-27 10:00:00,55.89,55.98,55.86,55.98,256461.0,44.1936,44.2648,44.1699,44.2648,256461.0
2021-07-27 10:05:00,55.98,56.04,55.97,56.02,202243.0,44.2648,44.3122,44.2569,44.2964,202243.0
2021-07-27 10:10:00,56.03,56.09,56.03,56.07,174182.0,44.3043,44.3518,44.3043,44.336,174182.0
2021-07-27 10:15:00,56.06,56.09,56.0,56.04,143941.0,44.3281,44.3518,44.2806,44.3122,143941.0
2021-07-27 10:20:00,56.04,56.06,56.0,56.04,139890.0,44.3122,44.3281,44.2806,44.3122,139890.0
2021-07-27 10:25:00,56.04,56.04,55.99,56.01,150815.0,44.3122,44.3122,44.2727,44.2885,150815.0
2021-07-27 10:30:00,56.02,56.08,56.0,56.06,151515.0,44.2964,44.3439,44.2806,44.3281,151515.0
2021-07-27 10:35:00,56.05,56.11,56.04,56.1,219976.0,44.3202,44.3676,44.3122,44.3597,219976.0
2021-07-27 10:40:00,56.1,56.12,56.04,56.06,127875.0,44.3597,44.3755,44.3122,44.3281,127875.0
2021-07-27 10:45:00,56.05,56.09,56.03,56.04,147873.0,44.3202,44.3518,44.3043,44.3122,147873.0
2021-07-27 10:50:00,56.04,56.1,56.0,56.08,182162.0,44.3122,44.3597,44.2806,44.3439,182162.0
2021-07-27 10:55:00,56.08,56.11,56.06,56.06,127010.0,44.3439,44.3676,44.3281,44.3281,127010.0
2021-07-27 11:00:00,56.06,56.1,56.04,56.09,152539.0,44.3281,44.3597,44.3122,44.3518,152539.0
2021-07-27 11:05:00,56.08,56.14,56.08,56.13,132625.0,44.3439,44.3913,44.3439,44.3834,132625.0
2021-07-27 11:10:00,56.12,56.18,56.11,56.16,147134.0,44.3755,44.4229,44.3676,44.4071,147134.0
2021-07-27 11:15:00,56.16,56.22,56.14,56.15,210299.0,44.4071,44.4546,44.3913,44.3992,210299.0
2021-07-27 11:20:00,56.15,56.2,56.13,56.16,129837.0,44.3992,44.4388,44.3834,44.4071,129837.0
2021-07-27 11:25:00,56.15,56.18,56.11,56.16,179649.0,44.3992,44.4229,44.3676,44.4071,179649.0
2021-07-27 11:30:00,56.15,56.18,56.08,56.17,235829.0,44.3992,44.4229,44.3439,44.415,235829.0
2021-07-27 11:35:00,56.17,56.24,56.17,56.22,205941.0,44.415,44.4704,44.415,44.4546,205941.0
2021-07-27 11:40:00,56.22,56.3,56.2,56.3,263522.0,44.4546,44.5178,44.4388,44.5178,263522.0
2021-07-27 11:45:00,56.3,56.32,56.27,56.32,173129.0,44.5178,44.5336,44.4941,44.5336,173129.0
2021-07-27 11:50:00,56.31,56.34,56.26,56.27,187055.0,44.5257,44.5495,44.4862,44.4941,187055.0
2021-07-27 11:55:00,56.27,56.27,56.21,56.23,108659.0,44.4941,44.4941,44.4467,44.4625,108659.0
2021-07-27 12:00:00,56.22,56.3,56.2,56.28,112015.0,44.4546,44.5178,44.4388,44.502,112015.0
2021-07-27 12:05:00,56.29,56.3,56.23,56.25,117954.0,44.5099,44.5178,44.4625,44.4783,117954.0
2021-07-27 12:10:00,56.25,56.26,56.17,56.19,125436.0,44.4783,44.4862,44.415,44.4309,125436.0
2021-07-27 12:15:00,56.2,56.24,56.18,56.24,81460.0,44.4388,44.4704,44.4229,44.4704,81460.0
2021-07-27 12:20:00,56.23,56.25,56.2,56.21,59529.0,44.4625,44.4783,44.4388,44.4467,59529.0
2021-07-27 12:25:00,56.2,56.22,56.16,56.17,168344.0,44.4388,44.4546,44.4071,44.415,168344.0
2021-07-27 12:30:00,56.16,56.23,56.15,56.22,129122.0,44.4071,44.4625,44.3992,44.4546,129122.0
2021-07-27 12:35:00,56.23,56.23,56.18,56.19,42917.0,44.4625,44.4625,44.4229,44.4309,42917.0
2021-07-27 12:40:00,56.19,56.2,56.16,56.2,109987.0,44.4309,44.4388,44.4071,44.4388,109987.0
2021-07-27 12:45:00,56.2,56.21,56.17,56.18,62500.0,44.4388,44.4467,44.415,44.4229,62500.0
2021-07-27 12:50:00,56.18,56.21,56.18,56.21,69352.0,44.4229,44.4467,44.4229,44.4467,69352.0
2021-07-27 12:55:00,56.2,56.23,56.19,56.2,70560.0,44.4388,44.4625,44.4309,44.4388,70560.0
2021-07-27 13:00:00,56.2,56.21,56.19,56.2,65874.0,44.4388,44.4467,44.4309,44.4388,65874.0
2021-07-27 13:05:00,56.2,56.24,56.19,56.22,89166.0,44.4388,44.4704,44.4309,44.4546,89166.0
2021-07-27 13:10:00,56.22,56.25,56.21,56.23,84597.0,44.4546,44.4783,44.4467,44.4625,84597.0
2021-07-27 13:15:00,56.23,56.26,56.21,56.26,96140.0,44.4625,44.4862,44.4467,44.4862,96140.0
2021-07-27 13:20:00,56.25,56.25,56.22,56.25,89846.0,44.4783,44.4783,44.4546,44.4783,89846.0
2021-07-27 13:25:00,56.24,56.25,56.21,56.22,53883.0,44.4704,44.4783,44.4467,44.4546,53883.0
2021-07-27 13:30:00,56.22,56.23,56.18,56.2,137558.0,44.4546,44.4625,44.4229,44.4388,137558.0
2021-07-27 13:35:00,56.19,56.24,56.19,56.23,90290.0,44.4309,44.4704,44.4309,44.4625,90290.0
2021-07-27 13:40:00,56.24,56.24,56.2,56.23,101577.0,44.4704,44.4704,44.4388,44.4625,101577.0
2021-07-27 13:45:00,56.23,56.24,56.2,56.22,108071.0,44.4625,44.4704,44.4388,44.4546,108071.0
2021-07-27 13:50:00,56.22,56.23,56.2,56.21,65145.0,44.4546,44.4625,44.4388,44.4467,65145.0
2021-07-27 13:55:00,56.22,56.22,56.16,56.17,137591.0,44.4546,44.4546,44.4071,44.415,137591.0
2021-07-27 14:00:00,56.17,56.18,56.13,56.16,107245.0,44.415,44.4229,44.3834,44.4071,107245.0
2021-07-27 14:05:00,56.15,56.16,56.11,56.12,55296.0,44.3992,44.4071,44.3676,44.3755,55296.0
2021-07-27 14:10:00,56.13,56.16,56.12,56.15,84712.0,44.3834,44.4071,44.3755,44.3992,84712.0
2021-07-27 14:15:00,56.15,56.18,56.14,56.15,66074.0,44.3992,44.4229,44.3913,44.3992,66074.0
2021-07-27 14:20:00,56.15,56.15,56.13,56.14,84883.0,44.3992,44.3992,44.3834,44.3913,84883.0
2021-07-27 14:25:00,56.15,56.15,56.11,56.13,62939.0,44.3992,44.3992,44.3676,44.3834,62939.0
2021-07-27 14:30:00,56.13,56.13,56.08,56.1,60705.0,44.3834,44.3834,44.3439,44.3597,60705.0
2021-07-27 14:35:00,56.1,56.11,56.08,56.09,51646.0,44.3597,44.3676,44.3439,44.3518,51646.0
2021-07-27 14:40:00,56.1,56.1,56.06,56.07,82781.0,44.3597,44.3597,44.3281,44.336,82781.0
2021-07-27 14:45:00,56.06,56.09,56.05,56.05,59657.0,44.3281,44.3518,44.3202,44.3202,59657.0
2021-07-27 14:50:00,56.05,56.09,56.04,56.05,104572.0,44.3202,44.3518,44.3122,44.3202,104572.0
2021-07-27 14:55:00,56.06,56.09,56.04,56.06,96977.0,44.3281,44.3518,44.3122,44.3281,96977.0
2021-07-27 15:00:00,56.06,56.08,56.04,56.05,75015.0,44.3281,44.3439,44.3122,44.3202,75015.0
2021-07-27 15:05:00,56.05,56.05,56.01,56.03,61944.0,44.3202,44.3202,44.2885,44.3043,61944.0
2021-07-27 15:10:00,56.03,56.06,56.02,56.05,71622.0,44.3043,44.3281,44.2964,44.3202,71622.0
2021-07-27 15:15:00,56.05,56.06,56.02,56.04,75121.0,44.3202,44.3281,44.2964,44.3122,75121.0
2021-07-27 15:20:00,56.04,56.06,56.03,56.05,74708.0,44.3122,44.3281,44.3043,44.3202,74708.0
2021-07-27 15:25:00,56.05,56.06,56.02,56.04,68518.0,44.3202,44.3281,44.2964,44.3122,68518.0
2021-07-27 15:30:00,56.04,56.06,56.02,56.04,137495.0,44.3122,44.3281,44.2964,44.3122,137495.0
2021-07-27 15:35:00,56.04,56.1,56.03,56.09,159933.0,44.3122,44.3597,44.3043,44.3518,159933.0
2021-07-27 15:40:00,56.08,56.13,56.07,56.12,192076.0,44.3439,44.3834,44.336,44.3755,192076.0
2021-07-27 15:45:00,56.12,56.15,56.11,56.14,175836.0,44.3755,44.3992,44.3676,44.3913,175836.0
2021-07-27 15:50:00,56.14,56.2,56.13,56.19,423550.0,44.3913,44.4388,44.3834,44.4309,423550.0
2021-07-27 15:55:00,56.19,56.23,56.16,56.21,875879.0,44.4309,44.4625,44.4071,44.4467,875879.0
2021-07-28 09:30:00,56.24,56.27,55.95,56.05,554837.0,44.4704,44.4941,44.2411,44.3202,554837.0
2021-07-28 09:35:00,56.05,56.28,56.04,56.26,183061.0,44.3202,44.502,44.3122,44.4862,183061.0
2021-07-28 09:40:00,56.26,56.32,56.2,56.21,202161.0,44.4862,44.5336,44.4388,44.4467,202161.0
2021-07-28 09:45:00,56.21,56.23,56.06,56.08,247806.0,44.4467,44.4625,44.3281,44.3439,247806.0
2021-07-28 09:50:00,56.07,56.14,56.04,56.12,191424.0,44.336,44.3913,44.3122,44.3755,191424.0
2021-07-28 09:55:00,56.12,56.13,56.05,56.07,156009.0,44.3755,44.3834,44.3202,44.336,156009.0
2021-07-28 10:00:00,56.07,56.12,56.06,56.09,163185.0,44.336,44.3755,44.3281,44.3518,163185.0
2021-07-28 10:05:00,56.08,56.09,56.01,56.03,158161.0,44.3439,44.3518,44.2885,44.3043,158161.0
2021-07-28 10:10:00,56.02,56.07,55.99,56.05,166680.0,44.2964,44.336,44.2727,44.3202,166680.0
2021-07-28 10:15:00,56.05,56.1,56.03,56.05,165603.0,44.3202,44.3597,44.3043,44.3202,165603.0
2021-07-28 10:20:00,56.04,56.09,56.02,56.04,110060.0,44.3122,44.3518,44.2964,44.3122,110060.0
2021-07-28 10:25:00,56.04,56.11,56.01,56.09,100318.0,44.3122,44.3676,44.2885,44.3518,100318.0
2021-07-28 10:30:00,56.09,56.18,56.07,56.13,97853.0,44.3518,44.4229,44.336,44.3834,97853.0
2021-07-28 10:35:00,56.13,56.14,56.09,56.12,75066.0,44.3834,44.3913,44.3518,44.3755,75066.0
2021-07-28 10:40:00,56.12,56.12,56.05,56.09,84216.0,44.3755,44.3755,44.3202,44.3518,84216.0
2021-07-28 10:45:00,56.09,56.11,56.02,56.04,124112.0,44.3518,44.3676,44.2964,44.3122,124112.0
2021-07-28 10:50:00,56.04,56.07,56.03,56.05,93951.0,44.3122,44.336,44.3043,44.3202,93951.0
2021-07-28 10:55:00,56.05,56.08,56.02,56.05,94224.0,44.3202,44.3439,44.2964,44.3202,94224.0
2021-07-28 11:00:00,56.05,56.06,56.0,56.02,104345.0,44.3202,44.3281,44.2806,44.2964,104345.0
2021-07-28 11:05:00,56.02,56.02,55.96,55.97,153701.0,44.2964,44.2964,44.249,44.2569,153701.0
2021-07-28 11:10:00,55.96,55.97,55.9,55.92,201020.0,44.249,44.2569,44.2015,44.2174,201020.0
2021-07-28 11:15:00,55.91,55.95,55.88,55.89,185467.0,44.2095,44.2411,44.1857,44.1936,185467.0
2021-07-28 11:20:00,55.9,55.93,55.88,55.91,144468.0,44.2015,44.2253,44.1857,44.2095,144468.0
2021-07-28 11:25:00,55.91,55.97,55.9,55.96,112292.0,44.2095,44.2569,44.2015,44.249,112292.0
2021-07-28 11:30:00,55.97,56.02,55.96,55.98,174733.0,44.2569,44.2964,44.249,44.2648,174733.0
2021-07-28 11:35:00,55.98,56.03,55.97,56.01,92324.0,44.2648,44.3043,44.2569,44.2885,92324.0
2021-07-28 11:40:00,56.01,56.06,55.99,56.05,211950.0,44.2885,44.3281,44.2727,44.3202,211950.0
2021-07-28 11:45:00,56.05,56.07,56.02,56.03,99778.0,44.3202,44.336,44.2964,44.3043,99778.0
2021-07-28 11:50:00,56.03,56.03,56.0,56.02,98725.0,44.3043,44.3043,44.2806,44.2964,98725.0
2021-07-28 11:55:00,56.02,56.02,55.98,55.99,127675.0,44.2964,44.2964,44.2648,44.2727,127675.0
2021-07-28 12:00:00,56.0,56.01,55.93,55.95,81153.0,44.2806,44.2885,44.2253,44.2411,81153.0
2021-07-28 12:05:00,55.95,55.95,55.88,55.89,152247.0,44.2411,44.2411,44.1857,44.1936,152247.0
2021-07-28 12:10:00,55.89,55.89,55.79,55.79,311623.0,44.1936,44.1936,44.1146,44.1146,311623.0
2021-07-28 12:15:00,55.8,55.87,55.76,55.84,201870.0,44.1225,44.1778,44.0908,44.1541,201870.0
2021-07-28 12:20:00,55.85,55.85,55.79,55.81,119508.0,44.162,44.162,44.1146,44.1304,119508.0
2021-07-28 12:25:00,55.8,55.83,55.77,55.78,111661.0,44.1225,44.1462,44.0988,44.1067,111661.0
2021-07-28 12:30:00,55.78,55.81,55.75,55.76,153807.0,44.1067,44.1304,44.0829,44.0908,153807.0
2021-07-28 12:35:00,55.76,55.79,55.75,55.77,127836.0,44.0908,44.1146,44.0829,44.0988,127836.0
2021-07-28 12:40:00,55.78,55.78,55.71,55.74,165926.0,44.1067,44.1067,44.0513,44.075,165926.0
2021-07-28 12:45:00,55.74,55.8,55.73,55.78,125462.0,44.075,44.1225,44.0671,44.1067,125462.0
2021-07-28 12:50:00,55.78,55.8,55.77,55.78,56744.0,44.1067,44.1225,44.0988,44.1067,56744.0
2021-07-28 12:55:00,55.78,55.81,55.75,55.8,133327.0,44.1067,44.1304,44.0829,44.1225,133327.0
2021-07-28 13:00:00,55.8,55.81,55.74,55.74,144080.0,44.1225,44.1304,44.075,44.075,144080.0
2021-07-28 13:05:00,55.74,55.77,55.71,55.77,110827.0,44.075,44.0988,44.0513,44.0988,110827.0
2021-07-28 13:10:00,55.77,55.78,55.75,55.76,83125.0,44.0988,44.1067,44.0829,44.0908,83125.0
2021-07-28 13:15:00,55.76,55.82,55.75,55.82,98790.0,44.0908,44.1383,44.0829,44.1383,98790.0
2021-07-28 13:20:00,55.82,55.84,55.81,55.83,109153.0,44.1383,44.1541,44.1304,44.1462,109153.0
2021-07-28 13:25:00,55.83,55.84,55.79,55.81,65216.0,44.1462,44.1541,44.1146,44.1304,65216.0
2021-07-28 13:30:00,55.81,55.85,55.8,55.83,88411.0,44.1304,44.162,44.1225,44.1462,88411.0
2021-07-28 13:35:00,55.83,55.84,55.81,55.83,65901.0,44.1462,44.1541,44.1304,44.1462,65901.0
2021-07-28 13:40:00,55.83,55.85,55.82,55.85,43135.0,44.1462,44.162,44.1383,44.162,43135.0
2021-07-28 13:45:00,55.84,55.86,55.84,55.85,47132.0,44.1541,44.1699,44.1541,44.162,47132.0
2021-07-28 13:50:00,55.84,55.87,55.81,55.82,83071.0,44.1541,44.1778,44.1304,44.1383,83071.0
2021-07-28 13:55:00,55.83,55.83,55.8,55.81,69500.0,44.1462,44.1462,44.1225,44.1304,69500.0
2021-07-28 14:00:00,55.81,55.83,55.75,55.82,185871.0,44.1304,44.1462,44.0829,44.1383,185871.0
2021-07-28 14:05:00,55.82,55.84,55.79,55.82,87715.0,44.1383,44.1541,44.1146,44.1383,87715.0
2021-07-28 14:10:00,55.84,55.88,55.83,55.83,101356.0,44.1541,44.1857,44.1462,44.1462,101356.0
2021-07-28 14:15:00,55.83,55.86,55.81,55.84,110671.0,44.1462,44.1699,44.1304,44.1541,110671.0
2021-07-28 14:20:00,55.84,55.84,55.8,55.8,96688.0,44.1541,44.1541,44.1225,44.1225,96688.0
2021-07-28 14:25:00,55.8,55.8,55.76,55.79,120415.0,44.1225,44.1225,44.0908,44.1146,120415.0
2021-07-28 14:30:00,55.79,55.79,55.77,55.79,134722.0,44.1146,44.1146,44.0988,44.1146,134722.0
2021-07-28 14:35:00,55.79,55.79,55.74,55.74,239728.0,44.1146,44.1146,44.075,44.075,239728.0
2021-07-28 14:40:00,55.75,55.83,55.74,55.83,157854.0,44.0829,44.1462,44.075,44.1462,157854.0
2021-07-28 14:45:00,55.83,55.87,55.81,55.87,61207.0,44.1462,44.1778,44.1304,44.1778,61207.0
2021-07-28 14:50:00,55.87,55.87,55.82,55.85,123455.0,44.1778,44.1778,44.1383,44.162,123455.0
2021-07-28 14:55:00,55.84,55.88,55.84,55.85,133344.0,44.1541,44.1857,44.1541,44.162,133344.0
2021-07-28 15:00:00,55.86,55.86,55.8,55.82,150348.0,44.1699,44.1699,44.1225,44.1383,150348.0
2021-07-28 15:05:00,55.81,55.81,55.72,55.73,263043.0,44.1304,44.1304,44.0592,44.0671,263043.0
2021-07-28 15:10:00,55.73,55.75,55.7,55.71,217229.0,44.0671,44.0829,44.0434,44.0513,217229.0
2021-07-28 15:15:00,55.71,55.75,55.7,55.72,273217.0,44.0513,44.0829,44.0434,44.0592,273217.0
2021-07-28 15:20:00,55.72,55.73,55.69,55.71,192652.0,44.0592,44.0671,44.0355,44.0513,192652.0
2021-07-28 15:25:00,55.71,55.72,55.69,55.71,113862.0,44.0513,44.0592,44.0355,44.0513,113862.0
2021-07-28 15:30:00,55.7,55.76,55.7,55.75,143684.0,44.0434,44.0908,44.0434,44.0829,143684.0
2021-07-28 15:35:00,55.75,55.79,55.74,55.77,205860.0,44.0829,44.1146,44.075,44.0988,205860.0
2021-07-28 15:40:00,55.77,55.83,55.76,55.83,189444.0,44.0988,44.1462,44.0908,44.1462,189444.0
2021-07-28 15:45:00,55.83,55.84,55.81,55.82,156331.0,44.1462,44.1541,44.1304,44.1383,156331.0
2021-07-28 15:50:00,55.82,55.82,55.76,55.78,329678.0,44.1383,44.1383,44.0908,44.1067,329678.0
2021-07-28 15:55:00,55.78,55.78,55.7,55.71,747195.0,44.1067,44.1067,44.0434,44.0513,747195.0
2021-07-29 09:30:00,55.89,56.09,55.88,56.08,696569.0,44.1936,44.3518,44.1857,44.3439,696569.0
2021-07-29 09:35:00,56.07,56.18,56.03,56.16,402750.0,44.336,44.4229,44.3043,44.4071,402750.0
2021-07-29 09:40:00,56.16,56.18,56.1,56.13,386808.0,44.4071,44.4229,44.3597,44.3834,386808.0
2021-07-29 09:45:00,56.13,56.16,56.07,56.16,419769.0,44.3834,44.4071,44.336,44.4071,419769.0
2021-07-29 09:50:00,56.16,56.17,56.06,56.07,233419.0,44.4071,44.415,44.3281,44.336,233419.0
2021-07-29 09:55:00,56.07,56.12,56.05,56.1,166009.0,44.336,44.3755,44.3202,44.3597,166009.0
2021-07-29 10:00:00,56.1,56.15,56.07,56.13,208971.0,44.3597,44.3992,44.336,44.3834,208971.0
2021-07-29 10:05:00,56.13,56.13,56.07,56.08,171278.0,44.3834,44.3834,44.336,44.3439,171278.0
2021-07-29 10:10:00,56.08,56.09,56.0,56.01,244214.0,44.3439,44.3518,44.2806,44.2885,244214.0
2021-07-29 10:15:00,56.02,56.06,56.0,56.02,207329.0,44.2964,44.3281,44.2806,44.2964,207329.0
2021-07-29 10:20:00,56.02,56.04,56.0,56.03,165411.0,44.2964,44.3122,44.2806,44.3043,165411.0
2021-07-29 10:25:00,56.02,56.03,55.95,55.97,186328.0,44.2964,44.3043,44.2411,44.2569,186328.0
2021-07-29 10:30:00,55.97,56.0,55.95,55.97,129019.0,44.2569,44.2806,44.2411,44.2569,129019.0
2021-07-29 10:35:00,55.97,56.0,55.94,55.98,126103.0,44.2569,44.2806,44.2332,44.2648,126103.0
2021-07-29 10:40:00,55.99,56.02,55.95,55.98,186133.0,44.2727,44.2964,44.2411,44.2648,186133.0
2021-07-29 10:45:00,55.98,56.05,55.97,56.02,161721.0,44.2648,44.3202,44.2569,44.2964,161721.0
2021-07-29 10:50:00,56.02,56.04,56.01,56.01,76511.0,44.2964,44.3122,44.2885,44.2885,76511.0
2021-07-29 10:55:00,56.02,56.08,55.97,56.07,232751.0,44.2964,44.3439,44.2569,44.336,232751.0
2021-07-29 11:00:00,56.07,56.1,56.05,56.08,173950.0,44.336,44.3597,44.3202,44.3439,173950.0
2021-07-29 11:05:00,56.09,56.09,56.04,56.05,139757.0,44.3518,44.3518,44.3122,44.3202,139757.0
2021-07-29 11:10:00,56.05,56.08,56.04,56.05,167410.0,44.3202,44.3439,44.3122,44.3202,167410.0
2021-07-29 11:15:00,56.05,56.07,56.0,56.01,179138.0,44.3202,44.336,44.2806,44.2885,179138.0
2021-07-29 11:20:00,56.01,56.03,55.97,55.98,120610.0,44.2885,44.3043,44.2569,44.2648,120610.0
2021-07-29 11:25:00,55.99,56.02,55.98,56.02,68642.0,44.2727,44.2964,44.2648,44.2964,68642.0
2021-07-29 11:30:00,56.02,56.04,56.01,56.03,129166.0,44.2964,44.3122,44.2885,44.3043,129166.0
2021-07-29 11:35:00,56.03,56.07,56.01,56.06,91640.0,44.3043,44.336,44.2885,44.3281,91640.0
2021-07-29 11:40:00,56.07,56.07,56.04,56.05,70863.0,44.336,44.336,44.3122,44.3202,70863.0
2021-07-29 11:45:00,56.05,56.06,56.03,56.03,95100.0,44.3202,44.3281,44.3043,44.3043,95100.0
2021-07-29 11:50:00,56.04,56.04,56.0,56.01,77065.0,44.3122,44.3122,44.2806,44.2885,77065.0
2021-07-29 11:55:00,56.01,56.04,56.0,56.02,131448.0,44.2885,44.3122,44.2806,44.2964,131448.0
2021-07-29 12:00:00,56.02,56.02,55.99,56.02,73932.0,44.2964,44.2964,44.2727,44.2964,73932.0
2021-07-29 12:05:00,56.02,56.05,56.0,56.04,70510.0,44.2964,44.3202,44.2806,44.3122,70510.0
2021-07-29 12:10:00,56.04,56.07,56.03,56.05,63570.0,44.3122,44.336,44.3043,44.3202,63570.0
2021-07-29 12:15:00,56.05,56.06,56.01,56.02,94769.0,44.3202,44.3281,44.2885,44.2964,94769.0
2021-07-29 12:20:00,56.02,56.04,56.0,56.03,94889.0,44.2964,44.3122,44.2806,44.3043,94889.0
2021-07-29 12:25:00,56.03,56.05,56.01,56.02,87488.0,44.3043,44.3202,44.2885,44.2964,87488.0
2021-07-29 12:30:00,56.03,56.05,56.02,56.05,53915.0,44.3043,44.3202,44.2964,44.3202,53915.0
2021-07-29 12:35:00,56.05,56.07,56.04,56.06,69868.0,44.3202,44.336,44.3122,44.3281,69868.0
2021-07-29 12:40:00,56.05,56.09,56.04,56.05,90228.0,44.3202,44.3518,44.3122,44.3202,90228.0
2021-07-29 12:45:00,56.05,56.07,56.03,56.04,76856.0,44.3202,44.336,44.3043,44.3122,76856.0
2021-07-29 12:50:00,56.04,56.04,56.01,56.02,138436.0,44.3122,44.3122,44.2885,44.2964,138436.0
2021-07-29 12:55:00,56.02,56.03,55.99,56.0,85580.0,44.2964,44.3043,44.2727,44.2806,85580.0
2021-07-29 13:00:00,56.0,56.01,55.99,56.01,78729.0,44.2806,44.2885,44.2727,44.2885,78729.0
2021-07-29 13:05:00,56.01,56.05,56.0,56.03,132512.0,44.2885,44.3202,44.2806,44.3043,132512.0
2021-07-29 13:10:00,56.03,56.04,56.0,56.03,97963.0,44.3043,44.3122,44.2806,44.3043,97963.0
2021-07-29 13:15:00,56.03,56.05,56.02,56.05,68424.0,44.3043,44.3202,44.2964,44.3202,68424.0
2021-07-29 13:20:00,56.05,56.07,56.04,56.05,59135.0,44.3202,44.336,44.3122,44.3202,59135.0
2021-07-29 13:25:00,56.05,56.06,56.03,56.04,78111.0,44.3202,44.3281,44.3043,44.3122,78111.0
2021-07-29 13:30:00,56.05,56.05,56.03,56.04,81396.0,44.3202,44.3202,44.3043,44.3122,81396.0
2021-07-29 13:35:00,56.03,56.04,55.99,56.02,83472.0,44.3043,44.3122,44.2727,44.2964,83472.0
2021-07-29 13:40:00,56.02,56.04,56.01,56.03,94708.0,44.2964,44.3122,44.2885,44.3043,94708.0
2021-07-29 13:45:00,56.02,56.06,56.01,56.05,98773.0,44.2964,44.3281,44.2885,44.3202,98773.0
2021-07-29 13:50:00,56.05,56.05,56.04,56.05,56695.0,44.3202,44.3202,44.3122,44.3202,56695.0
2021-07-29 13:55:00,56.04,56.05,56.02,56.04,65456.0,44.3122,44.3202,44.2964,44.3122,65456.0
2021-07-29 14:00:00,56.04,56.06,56.03,56.05,80689.0,44.3122,44.3281,44.3043,44.3202,80689.0
2021-07-29 14:05:00,56.05,56.07,56.04,56.07,55847.0,44.3202,44.336,44.3122,44.336,55847.0
2021-07-29 14:10:00,56.07,56.07,56.05,56.06,63602.0,44.336,44.336,44.3202,44.3281,63602.0
2021-07-29 14:15:00,56.05,56.08,56.05,56.08,65118.0,44.3202,44.3439,44.3202,44.3439,65118.0
2021-07-29 14:20:00,56.08,56.09,56.07,56.09,63042.0,44.3439,44.3518,44.336,44.3518,63042.0
2021-07-29 14:25:00,56.09,56.09,56.03,56.04,150394.0,44.3518,44.3518,44.3043,44.3122,150394.0
2021-07-29 14:30:00,56.04,56.04,56.03,56.04,57420.0,44.3122,44.3122,44.3043,44.3122,57420.0
2021-07-29 14:35:00,56.04,56.05,56.0,56.02,108356.0,44.3122,44.3202,44.2806,44.2964,108356.0
2021-07-29 14:40:00,56.02,56.04,56.02,56.03,69033.0,44.2964,44.3122,44.2964,44.3043,69033.0
2021-07-29 14:45:00,56.03,56.04,56.02,56.03,95479.0,44.3043,44.3122,44.2964,44.3043,95479.0
2021-07-29 14:50:00,56.04,56.05,56.02,56.05,71366.0,44.3122,44.3202,44.2964,44.3202,71366.0
2021-07-29 14:55:00,56.05,56.06,56.04,56.05,66247.0,44.3202,44.3281,44.3122,44.3202,66247.0
2021-07-29 15:00:00,56.05,56.05,56.03,56.03,94927.0,44.3202,44.3202,44.3043,44.3043,94927.0
2021-07-29 15:05:00,56.04,56.04,55.99,56.0,143592.0,44.3122,44.3122,44.2727,44.2806,143592.0
2021-07-29 15:10:00,56.0,56.01,55.98,55.98,112119.0,44.2806,44.2885,44.2648,44.2648,112119.0
2021-07-29 15:15:00,55.98,56.0,55.97,55.98,139023.0,44.2648,44.2806,44.2569,44.2648,139023.0
2021-07-29 15:20:00,55.98,55.99,55.98,55.99,96831.0,44.2648,44.2727,44.2648,44.2727,96831.0
2021-07-29 15:25:00,55.98,56.02,55.98,56.02,93623.0,44.2648,44.2964,44.2648,44.2964,93623.0
2021-07-29 15:30:00,56.02,56.02,56.0,56.02,85618.0,44.2964,44.2964,44.2806,44.2964,85618.0
2021-07-29 15:35:00,56.02,56.02,56.0,56.02,159326.0,44.2964,44.2964,44.2806,44.2964,159326.0
2021-07-29 15:40:00,56.01,56.02,55.98,55.98,160148.0,44.2885,44.2964,44.2648,44.2648,160148.0
2021-07-29 15:45:00,55.98,56.01,55.98,56.01,208850.0,44.2648,44.2885,44.2648,44.2885,208850.0
2021-07-29 15:50:00,56.01,56.01,55.98,55.98,268911.0,44.2885,44.2885,44.2648,44.2648,268911.0
2021-07-29 15:55:00,55.99,56.02,55.97,55.98,553531.0,44.2727,44.2964,44.2569,44.2648,553531.0
2021-07-30 09:30:00,56.03,56.14,55.95,56.05,376890.0,44.3043,44.3913,44.2411,44.3202,376890.0
2021-07-30 09:35:00,56.05,56.11,56.0,56.07,130902.0,44.3202,44.3676,44.2806,44.336,130902.0
2021-07-30 09:40:00,56.07,56.12,56.03,56.05,143138.0,44.336,44.3755,44.3043,44.3202,143138.0
2021-07-30 09:45:00,56.04,56.04,55.95,55.97,186817.0,44.3122,44.3122,44.2411,44.2569,186817.0
2021-07-30 09:50:00,55.97,55.98,55.9,55.94,172164.0,44.2569,44.2648,44.2015,44.2332,172164.0
2021-07-30 09:55:00,55.93,55.99,55.92,55.93,128563.0,44.2253,44.2727,44.2174,44.2253,128563.0
2021-07-30 10:00:00,55.93,55.93,55.86,55.88,184820.0,44.2253,44.2253,44.1699,44.1857,184820.0
2021-07-30 10:05:00,55.88,55.96,55.87,55.94,147750.0,44.1857,44.249,44.1778,44.2332,147750.0
2021-07-30 10:10:00,55.93,55.97,55.9,55.97,137786.0,44.2253,44.2569,44.2015,44.2569,137786.0
2021-07-30 10:15:00,55.97,55.98,55.92,55.96,124036.0,44.2569,44.2648,44.2174,44.249,124036.0
2021-07-30 10:20:00,55.95,55.98,55.93,55.98,83360.0,44.2411,44.2648,44.2253,44.2648,83360.0
2021-07-30 10:25:00,55.98,55.98,55.9,55.91,114665.0,44.2648,44.2648,44.2015,44.2095,114665.0
2021-07-30 10:30:00,55.91,56.02,55.89,56.02,173048.0,44.2095,44.2964,44.1936,44.2964,173048.0
2021-07-30 10:35:00,56.02,56.05,55.99,56.05,250669.0,44.2964,44.3202,44.2727,44.3202,250669.0
2021-07-30 10:40:00,56.05,56.14,56.05,56.14,252893.0,44.3202,44.3913,44.3202,44.3913,252893.0
2021-07-30 10:45:00,56.14,56.18,56.1,56.13,144397.0,44.3913,44.4229,44.3597,44.3834,144397.0
2021-07-30 10:50:00,56.13,56.14,56.1,56.12,103025.0,44.3834,44.3913,44.3597,44.3755,103025.0
2021-07-30 10:55:00,56.11,56.12,56.07,56.08,93942.0,44.3676,44.3755,44.336,44.3439,93942.0
2021-07-30 11:00:00,56.08,56.1,56.01,56.05,137356.0,44.3439,44.3597,44.2885,44.3202,137356.0
2021-07-30 11:05:00,56.05,56.09,56.04,56.08,82079.0,44.3202,44.3518,44.3122,44.3439,82079.0
2021-07-30 11:10:00,56.08,56.13,56.07,56.12,125518.0,44.3439,44.3834,44.336,44.3755,125518.0
2021-07-30 11:15:00,56.12,56.14,56.09,56.11,111720.0,44.3755,44.3913,44.3518,44.3676,111720.0
2021-07-30 11:20:00,56.1,56.13,56.06,56.07,106751.0,44.3597,44.3834,44.3281,44.336,106751.0
2021-07-30 11:25:00,56.06,56.09,56.02,56.09,186351.0,44.3281,44.3518,44.2964,44.3518,186351.0
2021-07-30 11:30:00,56.08,56.1,56.01,56.02,93570.0,44.3439,44.3597,44.2885,44.2964,93570.0
2021-07-30 11:35:00,56.02,56.05,56.01,56.05,77160.0,44.2964,44.3202,44.2885,44.3202,77160.0
2021-07-30 11:40:00,56.05,56.06,55.98,55.99,81839.0,44.3202,44.3281,44.2648,44.2727,81839.0
2021-07-30 11:45:00,55.99,56.0,55.96,55.98,64256.0,44.2727,44.2806,44.249,44.2648,64256.0
2021-07-30 11:50:00,55.98,55.99,55.97,55.97,58642.0,44.2648,44.2727,44.2569,44.2569,58642.0
2021-07-30 11:55:00,55.97,56.0,55.95,55.97,109710.0,44.2569,44.2806,44.2411,44.2569,109710.0
2021-07-30 12:00:00,55.98,55.98,55.95,55.97,76228.0,44.2648,44.2648,44.2411,44.2569,76228.0
2021-07-30 12:05:00,55.97,55.98,55.94,55.96,86898.0,44.2569,44.2648,44.2332,44.249,86898.0
2021-07-30 12:10:00,55.96,56.01,55.95,56.0,106737.0,44.249,44.2885,44.2411,44.2806,106737.0
2021-07-30 12:15:00,56.0,56.0,55.95,55.97,84716.0,44.2806,44.2806,44.2411,44.2569,84716.0
2021-07-30 12:20:00,55.96,55.98,55.94,55.97,72920.0,44.249,44.2648,44.2332,44.2569,72920.0
2021-07-30 12:25:00,55.96,55.98,55.95,55.95,63924.0,44.249,44.2648,44.2411,44.2411,63924.0
2021-07-30 12:30:00,55.96,55.96,55.91,55.91,97073.0,44.249,44.249,44.2095,44.2095,97073.0
2021-07-30 12:35:00,55.91,55.95,55.91,55.95,93291.0,44.2095,44.2411,44.2095,44.2411,93291.0
2021-07-30 12:40:00,55.95,55.98,55.94,55.97,58009.0,44.2411,44.2648,44.2332,44.2569,58009.0
2021-07-30 12:45:00,55.97,56.0,55.94,55.98,94709.0,44.2569,44.2806,44.2332,44.2648,94709.0
2021-07-30 12:50:00,55.98,55.99,55.95,55.96,68082.0,44.2648,44.2727,44.2411,44.249,68082.0
2021-07-30 12:55:00,55.96,55.98,55.95,55.98,57917.0,44.249,44.2648,44.2411,44.2648,57917.0
2021-07-30 13:00:00,55.98,55.98,55.94,55.96,48026.0,44.2648,44.2648,44.2332,44.249,48026.0
2021-07-30 13:05:00,55.96,55.96,55.92,55.92,34112.0,44.249,44.249,44.2174,44.2174,34112.0
2021-07-30 13:10:00,55.93,55.95,55.91,55.92,84158.0,44.2253,44.2411,44.2095,44.2174,84158.0
2021-07-30 13:15:00,55.92,55.92,55.9,55.92,54488.0,44.2174,44.2174,44.2015,44.2174,54488.0
2021-07-30 13:20:00,55.92,55.94,55.91,55.92,120446.0,44.2174,44.2332,44.2095,44.2174,120446.0
2021-07-30 13:25:00,55.93,55.93,55.9,55.91,87046.0,44.2253,44.2253,44.2015,44.2095,87046.0
2021-07-30 13:30:00,55.91,55.92,55.9,55.91,66465.0,44.2095,44.2174,44.2015,44.2095,66465.0
2021-07-30 13:35:00,55.91,55.92,55.9,55.91,75579.0,44.2095,44.2174,44.2015,44.2095,75579.0
2021-07-30 13:40:00,55.91,55.93,55.9,55.91,59630.0,44.2095,44.2253,44.2015,44.2095,59630.0
2021-07-30 13:45:00,55.91,55.91,55.87,55.89,105557.0,44.2095,44.2095,44.1778,44.1936,105557.0
2021-07-30 13:50:00,55.89,55.92,55.88,55.9,67994.0,44.1936,44.2174,44.1857,44.2015,67994.0
2021-07-30 13:55:00,55.9,55.9,55.88,55.89,59286.0,44.2015,44.2015,44.1857,44.1936,59286.0
2021-07-30 14:00:00,55.89,55.89,55.84,55.85,102010.0,44.1936,44.1936,44.1541,44.162,102010.0
2021-07-30 14:05:00,55.85,55.85,55.8,55.8,95433.0,44.162,44.162,44.1225,44.1225,95433.0
2021-07-30 14:10:00,55.8,55.83,55.79,55.82,141954.0,44.1225,44.1462,44.1146,44.1383,141954.0
2021-07-30 14:15:00,55.81,55.83,55.78,55.8,140832.0,44.1304,44.1462,44.1067,44.1225,140832.0
2021-07-30 14:20:00,55.8,55.82,55.79,55.82,92742.0,44.1225,44.1383,44.1146,44.1383,92742.0
2021-07-30 14:25:00,55.82,55.84,55.81,55.84,96660.0,44.1383,44.1541,44.1304,44.1541,96660.0
2021-07-30 14:30:00,55.83,55.85,55.81,55.83,105845.0,44.1462,44.162,44.1304,44.1462,105845.0
2021-07-30 14:35:00,55.83,55.84,55.8,55.82,80140.0,44.1462,44.1541,44.1225,44.1383,80140.0
2021-07-30 14:40:00,55.82,55.85,55.81,55.83,93407.0,44.1383,44.162,44.1304,44.1462,93407.0
2021-07-30 14:45:00,55.83,55.86,55.83,55.84,91489.0,44.1462,44.1699,44.1462,44.1541,91489.0
2021-07-30 14:50:00,55.84,55.88,55.83,55.88,80613.0,44.1541,44.1857,44.1462,44.1857,80613.0
2021-07-30 14:55:00,55.88,55.89,55.86,55.88,112885.0,44.1857,44.1936,44.1699,44.1857,112885.0
2021-07-30 15:00:00,55.88,55.89,55.87,55.88,156738.0,44.1857,44.1936,44.1778,44.1857,156738.0
2021-07-30 15:05:00,55.88,55.88,55.85,55.86,125487.0,44.1857,44.1857,44.162,44.1699,125487.0
2021-07-30 15:10:00,55.86,55.89,55.84,55.85,122208.0,44.1699,44.1936,44.1541,44.162,122208.0
2021-07-30 15:15:00,55.85,55.87,55.83,55.87,106279.0,44.162,44.1778,44.1462,44.1778,106279.0
2021-07-30 15:20:00,55.87,55.88,55.81,55.82,143440.0,44.1778,44.1857,44.1304,44.1383,143440.0
2021-07-30 15:25:00,55.82,55.84,55.81,55.82,80981.0,44.1383,44.1541,44.1304,44.1383,80981.0
2021-07-30 15:30:00,55.81,55.83,55.81,55.83,124587.0,44.1304,44.1462,44.1304,44.1462,124587.0
2021-07-30 15:35:00,55.83,55.83,55.81,55.83,110079.0,44.1462,44.1462,44.1304,44.1462,110079.0
2021-07-30 15:40:00,55.83,55.84,55.79,55.8,159882.0,44.1462,44.1541,44.1146,44.1225,159882.0
2021-07-30 15:45:00,55.79,55.8,55.77,55.79,216181.0,44.1146,44.1225,44.0988,44.1146,216181.0
2021-07-30 15:50:00,55.79,55.79,55.76,55.77,346146.0,44.1146,44.1146,44.0908,44.0988,346146.0
2021-07-30 15:55:00,55.77,55.81,55.76,55.78,916706.0,44.0988,44.1304,44.0908,44.1067,916706.0
2021-08-02 09:30:00,56.09,56.23,56.01,56.13,1452425.0,44.3518,44.4625,44.2885,44.3834,1452425.0
2021-08-02 09:35:00,56.14,56.2,55.95,55.98,382754.0,44.3913,44.4388,44.2411,44.2648,382754.0
2021-08-02 09:40:00,55.98,56.14,55.97,56.14,274945.0,44.2648,44.3913,44.2569,44.3913,274945.0
2021-08-02 09:45:00,56.14,56.21,56.11,56.2,329845.0,44.3913,44.4467,44.3676,44.4388,329845.0
2021-08-02 09:50:00,56.2,56.26,56.15,56.15,521453.0,44.4388,44.4862,44.3992,44.3992,521453.0
2021-08-02 09:55:00,56.16,56.16,56.02,56.04,151294.0,44.4071,44.4071,44.2964,44.3122,151294.0
2021-08-02 10:00:00,56.03,56.1,55.97,56.1,377597.0,44.3043,44.3597,44.2569,44.3597,377597.0
2021-08-02 10:05:00,56.1,56.14,56.06,56.11,365020.0,44.3597,44.3913,44.3281,44.3676,365020.0
2021-08-02 10:10:00,56.11,56.12,55.99,56.01,172319.0,44.3676,44.3755,44.2727,44.2885,172319.0
2021-08-02 10:15:00,56.01,56.06,56.0,56.05,76170.0,44.2885,44.3281,44.2806,44.3202,76170.0
2021-08-02 10:20:00,56.04,56.09,56.04,56.06,81722.0,44.3122,44.3518,44.3122,44.3281,81722.0
2021-08-02 10:25:00,56.06,56.06,56.0,56.02,87038.0,44.3281,44.3281,44.2806,44.2964,87038.0
2021-08-02 10:30:00,56.02,56.07,56.02,56.04,102220.0,44.2964,44.336,44.2964,44.3122,102220.0
2021-08-02 10:35:00,56.05,56.05,56.0,56.0,86474.0,44.3202,44.3202,44.2806,44.2806,86474.0
2021-08-02 10:40:00,56.01,56.05,56.0,56.0,94187.0,44.2885,44.3202,44.2806,44.2806,94187.0
2021-08-02 10:45:00,56.0,56.02,55.98,55.98,126905.0,44.2806,44.2964,44.2648,44.2648,126905.0
2021-08-02 10:50:00,55.98,56.0,55.92,55.93,111759.0,44.2648,44.2806,44.2174,44.2253,111759.0
2021-08-02 10:55:00,55.93,55.93,55.9,55.91,101658.0,44.2253,44.2253,44.2015,44.2095,101658.0
2021-08-02 11:00:00,55.91,55.94,55.89,55.92,136133.0,44.2095,44.2332,44.1936,44.2174,136133.0
2021-08-02 11:05:00,55.92,55.95,55.88,55.9,153621.0,44.2174,44.2411,44.1857,44.2015,153621.0
2021-08-02 11:10:00,55.9,55.92,55.83,55.84,172043.0,44.2015,44.2174,44.1462,44.1541,172043.0
2021-08-02 11:15:00,55.84,55.88,55.82,55.87,141685.0,44.1541,44.1857,44.1383,44.1778,141685.0
2021-08-02 11:20:00,55.86,55.87,55.84,55.85,82802.0,44.1699,44.1778,44.1541,44.162,82802.0
2021-08-02 11:25:00,55.86,55.9,55.85,55.89,86848.0,44.1699,44.2015,44.162,44.1936,86848.0
2021-08-02 11:30:00,55.89,55.94,55.88,55.94,98758.0,44.1936,44.2332,44.1857,44.2332,98758.0
2021-08-02 11:35:00,55.94,55.94,55.86,55.88,132325.0,44.2332,44.2332,44.1699,44.1857,132325.0
2021-08-02 11:40:00,55.87,55.91,55.87,55.91,102085.0,44.1778,44.2095,44.1778,44.2095,102085.0
2021-08-02 11:45:00,55.91,55.91,55.86,55.87,94879.0,44.2095,44.2095,44.1699,44.1778,94879.0
2021-08-02 11:50:00,55.87,55.87,55.84,55.87,96961.0,44.1778,44.1778,44.1541,44.1778,96961.0
2021-08-02 11:55:00,55.87,55.87,55.78,55.79,155271.0,44.1778,44.1778,44.1067,44.1146,155271.0
2021-08-02 12:00:00,55.78,55.81,55.76,55.78,195378.0,44.1067,44.1304,44.0908,44.1067,195378.0
2021-08-02 12:05:00,55.78,55.82,55.77,55.82,200609.0,44.1067,44.1383,44.0988,44.1383,200609.0
2021-08-02 12:10:00,55.82,55.84,55.8,55.83,101137.0,44.1383,44.1541,44.1225,44.1462,101137.0
2021-08-02 12:15:00,55.82,55.83,55.77,55.77,135643.0,44.1383,44.1462,44.0988,44.0988,135643.0
2021-08-02 12:20:00,55.78,55.78,55.74,55.77,155712.0,44.1067,44.1067,44.075,44.0988,155712.0
2021-08-02 12:25:00,55.77,55.79,55.75,55.78,74452.0,44.0988,44.1146,44.0829,44.1067,74452.0
2021-08-02 12:30:00,55.77,55.82,55.76,55.8,104378.0,44.0988,44.1383,44.0908,44.1225,104378.0
2021-08-02 12:35:00,55.81,55.86,55.8,55.84,158493.0,44.1304,44.1699,44.1225,44.1541,158493.0
2021-08-02 12:40:00,55.83,55.85,55.81,55.82,107103.0,44.1462,44.162,44.1304,44.1383,107103.0
2021-08-02 12:45:00,55.81,55.82,55.77,55.79,65697.0,44.1304,44.1383,44.0988,44.1146,65697.0
2021-08-02 12:50:00,55.78,55.79,55.75,55.75,102601.0,44.1067,44.1146,44.0829,44.0829,102601.0
2021-08-02 12:55:00,55.76,55.77,55.73,55.77,86889.0,44.0908,44.0988,44.0671,44.0988,86889.0
2021-08-02 13:00:00,55.76,55.78,55.71,55.71,110274.0,44.0908,44.1067,44.0513,44.0513,110274.0
2021-08-02 13:05:00,55.72,55.75,55.71,55.73,97141.0,44.0592,44.0829,44.0513,44.0671,97141.0
2021-08-02 13:10:00,55.73,55.77,55.72,55.75,156094.0,44.0671,44.0988,44.0592,44.0829,156094.0
2021-08-02 13:15:00,55.75,55.8,55.74,55.79,65866.0,44.0829,44.1225,44.075,44.1146,65866.0
2021-08-02 13:20:00,55.79,55.79,55.76,55.78,111568.0,44.1146,44.1146,44.0908,44.1067,111568.0
2021-08-02 13:25:00,55.78,55.79,55.75,55.76,110309.0,44.1067,44.1146,44.0829,44.0908,110309.0
2021-08-02 13:30:00,55.76,55.78,55.73,55.75,108915.0,44.0908,44.1067,44.0671,44.0829,108915.0
2021-08-02 13:35:00,55.74,55.75,55.71,55.72,114678.0,44.075,44.0829,44.0513,44.0592,114678.0
2021-08-02 13:40:00,55.72,55.75,55.71,55.74,170625.0,44.0592,44.0829,44.0513,44.075,170625.0
2021-08-02 13:45:00,55.74,55.75,55.72,55.73,121227.0,44.075,44.0829,44.0592,44.0671,121227.0
2021-08-02 13:50:00,55.73,55.75,55.71,55.73,161703.0,44.0671,44.0829,44.0513,44.0671,161703.0
2021-08-02 13:55:00,55.73,55.74,55.71,55.73,118123.0,44.0671,44.075,44.0513,44.0671,118123.0
2021-08-02 14:00:00,55.73,55.73,55.68,55.7,142476.0,44.0671,44.0671,44.0276,44.0434,142476.0
2021-08-02 14:05:00,55.69,55.71,55.68,55.7,82094.0,44.0355,44.0513,44.0276,44.0434,82094.0
2021-08-02 14:10:00,55.7,55.75,55.69,55.73,86843.0,44.0434,44.0829,44.0355,44.0671,86843.0
2021-08-02 14:15:00,55.73,55.76,55.72,55.75,70352.0,44.0671,44.0908,44.0592,44.0829,70352.0
2021-08-02 14:20:00,55.75,55.77,55.74,55.76,62964.0,44.0829,44.0988,44.075,44.0908,62964.0
2021-08-02 14:25:00,55.76,55.76,55.73,55.75,73255.0,44.0908,44.0908,44.0671,44.0829,73255.0
2021-08-02 14:30:00,55.75,55.75,55.73,55.75,65759.0,44.0829,44.0829,44.0671,44.0829,65759.0
2021-08-02 14:35:00,55.75,55.76,55.74,55.75,53272.0,44.0829,44.0908,44.075,44.0829,53272.0
2021-08-02 14:40:00,55.76,55.76,55.72,55.73,101946.0,44.0908,44.0908,44.0592,44.0671,101946.0
2021-08-02 14:45:00,55.74,55.76,55.73,55.76,47969.0,44.075,44.0908,44.0671,44.0908,47969.0
2021-08-02 14:50:00,55.76,55.76,55.75,55.75,37483.0,44.0908,44.0908,44.0829,44.0829,37483.0
2021-08-02 14:55:00,55.75,55.78,55.75,55.78,106736.0,44.0829,44.1067,44.0829,44.1067,106736.0
2021-08-02 15:00:00,55.78,55.78,55.74,55.75,67060.0,44.1067,44.1067,44.075,44.0829,67060.0
2021-08-02 15:05:00,55.75,55.75,55.71,55.74,106934.0,44.0829,44.0829,44.0513,44.075,106934.0
2021-08-02 15:10:00,55.73,55.76,55.73,55.73,60584.0,44.0671,44.0908,44.0671,44.0671,60584.0
2021-08-02 15:15:00,55.73,55.75,55.72,55.73,54276.0,44.0671,44.0829,44.0592,44.0671,54276.0
2021-08-02 15:20:00,55.74,55.75,55.7,55.72,205834.0,44.075,44.0829,44.0434,44.0592,205834.0
2021-08-02 15:25:00,55.71,55.73,55.7,55.73,76972.0,44.0513,44.0671,44.0434,44.0671,76972.0
2021-08-02 15:30:00,55.73,55.75,55.71,55.75,125603.0,44.0671,44.0829,44.0513,44.0829,125603.0
2021-08-02 15:35:00,55.74,55.77,55.73,55.77,94968.0,44.075,44.0988,44.0671,44.0988,94968.0
2021-08-02 15:40:00,55.77,55.78,55.74,55.75,125540.0,44.0988,44.1067,44.075,44.0829,125540.0
2021-08-02 15:45:00,55.75,55.76,55.74,55.76,128369.0,44.0829,44.0908,44.075,44.0908,128369.0
2021-08-02 15:50:00,55.76,55.77,55.73,55.74,262635.0,44.0908,44.0988,44.0671,44.075,262635.0
2021-08-02 15:55:00,55.74,55.76,55.7,55.76,390766.0,44.075,44.0908,44.0434,44.0908,390766.0
2021-08-03 09:30:00,55.76,55.81,55.69,55.76,325680.0,44.0908,44.1304,44.0355,44.0908,325680.0
2021-08-03 09:35:00,55.76,55.78,55.66,55.67,141344.0,44.0908,44.1067,44.0118,44.0197,141344.0
2021-08-03 09:40:00,55.67,55.68,55.61,55.63,206265.0,44.0197,44.0276,43.9722,43.988,206265.0
2021-08-03 09:45:00,55.63,55.64,55.57,55.6,224422.0,43.988,43.996,43.9406,43.9643,224422.0
2021-08-03 09:50:00,55.6,55.64,55.57,55.62,242054.0,43.9643,43.996,43.9406,43.9801,242054.0
2021-08-03 09:55:00,55.63,55.65,55.58,55.63,207327.0,43.988,44.0039,43.9485,43.988,207327.0
2021-08-03 10:00:00,55.64,55.69,55.63,55.68,148795.0,43.996,44.0355,43.988,44.0276,148795.0
2021-08-03 10:05:00,55.67,55.78,55.66,55.77,156565.0,44.0197,44.1067,44.0118,44.0988,156565.0
2021-08-03 10:10:00,55.76,55.77,55.7,55.72,107887.0,44.0908,44.0988,44.0434,44.0592,107887.0
2021-08-03 10:15:00,55.72,55.79,55.69,55.79,153029.0,44.0592,44.1146,44.0355,44.1146,153029.0
2021-08-03 10:20:00,55.78,55.83,55.76,55.8,174960.0,44.1067,44.1462,44.0908,44.1225,174960.0
2021-08-03 10:25:00,55.79,55.8,55.75,55.76,119554.0,44.1146,44.1225,44.0829,44.0908,119554.0
2021-08-03 10:30:00,55.77,55.79,55.74,55.76,139686.0,44.0988,44.1146,44.075,44.0908,139686.0
2021-08-03 10:35:00,55.77,55.79,55.71,55.76,128896.0,44.0988,44.1146,44.0513,44.0908,128896.0
2021-08-03 10:40:00,55.75,55.77,55.71,55.75,226961.0,44.0829,44.0988,44.0513,44.0829,226961.0
2021-08-03 10:45:00,55.75,55.8,55.73,55.77,185710.0,44.0829,44.1225,44.0671,44.0988,185710.0
2021-08-03 10:50:00,55.77,55.8,55.75,55.77,145395.0,44.0988,44.1225,44.0829,44.0988,145395.0
2021-08-03 10:55:00,55.76,55.78,55.72,55.74,97652.0,44.0908,44.1067,44.0592,44.075,97652.0
2021-08-03 11:00:00,55.74,55.75,55.71,55.72,134090.0,44.075,44.0829,44.0513,44.0592,134090.0
2021-08-03 11:05:00,55.72,55.76,55.71,55.73,105534.0,44.0592,44.0908,44.0513,44.0671,105534.0
2021-08-03 11:10:00,55.74,55.79,55.72,55.77,101229.0,44.075,44.1146,44.0592,44.0988,101229.0
2021-08-03 11:15:00,55.77,55.79,55.75,55.77,64796.0,44.0988,44.1146,44.0829,44.0988,64796.0
2021-08-03 11:20:00,55.77,55.79,55.74,55.79,95848.0,44.0988,44.1146,44.075,44.1146,95848.0
2021-08-03 11:25:00,55.78,55.88,55.77,55.87,154453.0,44.1067,44.1857,44.0988,44.1778,154453.0
2021-08-03 11:30:00,55.87,55.91,55.86,55.9,160658.0,44.1778,44.2095,44.1699,44.2015,160658.0
2021-08-03 11:35:00,55.89,55.89,55.83,55.84,130719.0,44.1936,44.1936,44.1462,44.1541,130719.0
2021-08-03 11:40:00,55.84,55.95,55.82,55.94,284770.0,44.1541,44.2411,44.1383,44.2332,284770.0
2021-08-03 11:45:00,55.93,55.93,55.83,55.86,108669.0,44.2253,44.2253,44.1462,44.1699,108669.0
2021-08-03 11:50:00,55.86,55.87,55.81,55.83,112214.0,44.1699,44.1778,44.1304,44.1462,112214.0
2021-08-03 11:55:00,55.83,55.85,55.78,55.79,79885.0,44.1462,44.162,44.1067,44.1146,79885.0
2021-08-03 12:00:00,55.8,55.84,55.78,55.83,82281.0,44.1225,44.1541,44.1067,44.1462,82281.0
2021-08-03 12:05:00,55.83,55.84,55.77,55.78,95923.0,44.1462,44.1541,44.0988,44.1067,95923.0
2021-08-03 12:10:00,55.78,55.8,55.77,55.78,101826.0,44.1067,44.1225,44.0988,44.1067,101826.0
2021-08-03 12:15:00,55.78,55.78,55.7,55.7,144034.0,44.1067,44.1067,44.0434,44.0434,144034.0
2021-08-03 12:20:00,55.71,55.73,55.7,55.73,74443.0,44.0513,44.0671,44.0434,44.0671,74443.0
2021-08-03 12:25:00,55.72,55.74,55.71,55.72,72974.0,44.0592,44.075,44.0513,44.0592,72974.0
2021-08-03 12:30:00,55.72,55.73,55.69,55.72,93884.0,44.0592,44.0671,44.0355,44.0592,93884.0
2021-08-03 12:35:00,55.73,55.74,55.7,55.73,52508.0,44.0671,44.075,44.0434,44.0671,52508.0
2021-08-03 12:40:00,55.73,55.77,55.72,55.75,104415.0,44.0671,44.0988,44.0592,44.0829,104415.0
2021-08-03 12:45:00,55.75,55.77,55.72,55.73,73425.0,44.0829,44.0988,44.0592,44.0671,73425.0
2021-08-03 12:50:00,55.73,55.76,55.71,55.74,99767.0,44.0671,44.0908,44.0513,44.075,99767.0
2021-08-03 12:55:00,55.75,55.75,55.71,55.72,53593.0,44.0829,44.0829,44.0513,44.0592,53593.0
2021-08-03 13:00:00,55.72,55.72,55.7,55.7,125427.0,44.0592,44.0592,44.0434,44.0434,125427.0
2021-08-03 13:05:00,55.71,55.74,55.7,55.73,126481.0,44.0513,44.075,44.0434,44.0671,126481.0
2021-08-03 13:10:00,55.73,55.73,55.72,55.73,25938.0,44.0671,44.0671,44.0592,44.0671,25938.0
2021-08-03 13:15:00,55.73,55.73,55.71,55.73,94612.0,44.0671,44.0671,44.0513,44.0671,94612.0
2021-08-03 13:20:00,55.73,55.76,55.71,55.73,126492.0,44.0671,44.0908,44.0513,44.0671,126492.0
2021-08-03 13:25:00,55.73,55.75,55.72,55.72,135622.0,44.0671,44.0829,44.0592,44.0592,135622.0
2021-08-03 13:30:00,55.72,55.74,55.71,55.72,84956.0,44.0592,44.075,44.0513,44.0592,84956.0
2021-08-03 13:35:00,55.72,55.73,55.7,55.72,92595.0,44.0592,44.0671,44.0434,44.0592,92595.0
2021-08-03 13:40:00,55.71,55.72,55.71,55.71,29176.0,44.0513,44.0592,44.0513,44.0513,29176.0
2021-08-03 13:45:00,55.72,55.76,55.7,55.75,96988.0,44.0592,44.0908,44.0434,44.0829,96988.0
2021-08-03 13:50:00,55.75,55.76,55.73,55.73,54803.0,44.0829,44.0908,44.0671,44.0671,54803.0
2021-08-03 13:55:00,55.73,55.76,55.73,55.75,78216.0,44.0671,44.0908,44.0671,44.0829,78216.0
2021-08-03 14:00:00,55.75,55.81,55.75,55.79,89966.0,44.0829,44.1304,44.0829,44.1146,89966.0
2021-08-03 14:05:00,55.79,55.81,55.78,55.8,62930.0,44.1146,44.1304,44.1067,44.1225,62930.0
2021-08-03 14:10:00,55.8,55.85,55.79,55.83,63338.0,44.1225,44.162,44.1146,44.1462,63338.0
2021-08-03 14:15:00,55.84,55.85,55.81,55.83,117932.0,44.1541,44.162,44.1304,44.1462,117932.0
2021-08-03 14:20:00,55.82,55.83,55.8,55.81,73754.0,44.1383,44.1462,44.1225,44.1304,73754.0
2021-08-03 14:25:00,55.8,55.81,55.77,55.78,63062.0,44.1225,44.1304,44.0988,44.1067,63062.0
2021-08-03 14:30:00,55.79,55.8,55.78,55.78,39427.0,44.1146,44.1225,44.1067,44.1067,39427.0
2021-08-03 14:35:00,55.79,55.81,55.78,55.79,56362.0,44.1146,44.1304,44.1067,44.1146,56362.0
2021-08-03 14:40:00,55.79,55.8,55.78,55.79,31732.0,44.1146,44.1225,44.1067,44.1146,31732.0
2021-08-03 14:45:00,55.79,55.8,55.77,55.8,70324.0,44.1146,44.1225,44.0988,44.1225,70324.0
2021-08-03 14:50:00,55.8,55.81,55.78,55.8,37802.0,44.1225,44.1304,44.1067,44.1225,37802.0
2021-08-03 14:55:00,55.8,55.82,55.78,55.8,44099.0,44.1225,44.1383,44.1067,44.1225,44099.0
2021-08-03 15:00:00,55.8,55.81,55.79,55.8,59665.0,44.1225,44.1304,44.1146,44.1225,59665.0
2021-08-03 15:05:00,55.81,55.82,55.8,55.8,58865.0,44.1304,44.1383,44.1225,44.1225,58865.0
2021-08-03 15:10:00,55.8,55.84,55.79,55.83,98967.0,44.1225,44.1541,44.1146,44.1462,98967.0
2021-08-03 15:15:00,55.84,55.85,55.79,55.8,194245.0,44.1541,44.162,44.1146,44.1225,194245.0
2021-08-03 15:20:00,55.8,55.81,55.74,55.75,231459.0,44.1225,44.1304,44.075,44.0829,231459.0
2021-08-03 15:25:00,55.75,55.75,55.72,55.73,84408.0,44.0829,44.0829,44.0592,44.0671,84408.0
2021-08-03 15:30:00,55.73,55.73,55.7,55.73,151830.0,44.0671,44.0671,44.0434,44.0671,151830.0
2021-08-03 15:35:00,55.72,55.75,55.71,55.73,108667.0,44.0592,44.0829,44.0513,44.0671,108667.0
2021-08-03 15:40:00,55.74,55.75,55.7,55.71,88234.0,44.075,44.0829,44.0434,44.0513,88234.0
2021-08-03 15:45:00,55.71,55.72,55.68,55.71,209484.0,44.0513,44.0592,44.0276,44.0513,209484.0
2021-08-03 15:50:00,55.71,55.71,55.64,55.66,257561.0,44.0513,44.0513,43.996,44.0118,257561.0
2021-08-03 15:55:00,55.66,55.73,55.64,55.73,776320.0,44.0118,44.0671,43.996,44.0671,776320.0
2021-08-04 09:30:00,55.6,55.65,55.48,55.58,757215.0,43.9643,44.0039,43.8694,43.9485,757215.0
2021-08-04 09:35:00,55.58,55.63,55.51,55.52,321355.0,43.9485,43.988,43.8932,43.9011,321355.0
2021-08-04 09:40:00,55.51,55.63,55.5,55.58,232738.0,43.8932,43.988,43.8853,43.9485,232738.0
2021-08-04 09:45:00,55.58,55.61,55.54,55.6,200868.0,43.9485,43.9722,43.9169,43.9643,200868.0
2021-08-04 09:50:00,55.59,55.62,55.55,55.59,147156.0,43.9564,43.9801,43.9248,43.9564,147156.0
2021-08-04 09:55:00,55.61,55.61,55.56,55.58,109485.0,43.9722,43.9722,43.9327,43.9485,109485.0
2021-08-04 10:00:00,55.57,55.67,55.57,55.66,229032.0,43.9406,44.0197,43.9406,44.0118,229032.0
2021-08-04 10:05:00,55.66,55.71,55.63,55.7,266550.0,44.0118,44.0513,43.988,44.0434,266550.0
2021-08-04 10:10:00,55.7,55.7,55.64,55.65,254203.0,44.0434,44.0434,43.996,44.0039,254203.0
2021-08-04 10:15:00,55.66,55.67,55.59,55.61,238697.0,44.0118,44.0197,43.9564,43.9722,238697.0
2021-08-04 10:20:00,55.6,55.62,55.56,55.58,196560.0,43.9643,43.9801,43.9327,43.9485,196560.0
2021-08-04 10:25:00,55.58,55.6,55.54,55.58,375169.0,43.9485,43.9643,43.9169,43.9485,375169.0
2021-08-04 10:30:00,55.58,55.61,55.55,55.55,230705.0,43.9485,43.9722,43.9248,43.9248,230705.0
2021-08-04 10:35:00,55.55,55.61,55.54,55.59,343884.0,43.9248,43.9722,43.9169,43.9564,343884.0
2021-08-04 10:40:00,55.59,55.62,55.54,55.55,317835.0,43.9564,43.9801,43.9169,43.9248,317835.0
2021-08-04 10:45:00,55.55,55.56,55.51,55.54,367045.0,43.9248,43.9327,43.8932,43.9169,367045.0
2021-08-04 10:50:00,55.53,55.57,55.51,55.55,215842.0,43.909,43.9406,43.8932,43.9248,215842.0
2021-08-04 10:55:00,55.55,55.56,55.51,55.51,210793.0,43.9248,43.9327,43.8932,43.8932,210793.0
2021-08-04 11:00:00,55.52,55.52,55.48,55.48,553867.0,43.9011,43.9011,43.8694,43.8694,553867.0
2021-08-04 11:05:00,55.49,55.51,55.46,55.5,150259.0,43.8773,43.8932,43.8536,43.8853,150259.0
2021-08-04 11:10:00,55.49,55.5,55.47,55.48,94728.0,43.8773,43.8853,43.8615,43.8694,94728.0
2021-08-04 11:15:00,55.48,55.53,55.47,55.52,214133.0,43.8694,43.909,43.8615,43.9011,214133.0
2021-08-04 11:20:00,55.52,55.54,55.48,55.5,171422.0,43.9011,43.9169,43.8694,43.8853,171422.0
2021-08-04 11:25:00,55.5,55.5,55.45,55.49,233883.0,43.8853,43.8853,43.8457,43.8773,233883.0
2021-08-04 11:30:00,55.48,55.49,55.46,55.47,100699.0,43.8694,43.8773,43.8536,43.8615,100699.0
2021-08-04 11:35:00,55.47,55.51,55.46,55.5,332818.0,43.8615,43.8932,43.8536,43.8853,332818.0
2021-08-04 11:40:00,55.5,55.53,55.46,55.51,184673.0,43.8853,43.909,43.8536,43.8932,184673.0
2021-08-04 11:45:00,55.51,55.51,55.47,55.47,98883.0,43.8932,43.8932,43.8615,43.8615,98883.0
2021-08-04 11:50:00,55.48,55.49,55.46,55.48,135257.0,43.8694,43.8773,43.8536,43.8694,135257.0
2021-08-04 11:55:00,55.48,55.51,55.46,55.49,144292.0,43.8694,43.8932,43.8536,43.8773,144292.0
2021-08-04 12:00:00,55.5,55.52,55.49,55.5,99222.0,43.8853,43.9011,43.8773,43.8853,99222.0
2021-08-04 12:05:00,55.5,55.52,55.48,55.49,127899.0,43.8853,43.9011,43.8694,43.8773,127899.0
2021-08-04 12:10:00,55.49,55.51,55.48,55.5,119808.0,43.8773,43.8932,43.8694,43.8853,119808.0
2021-08-04 12:15:00,55.5,55.5,55.46,55.48,89143.0,43.8853,43.8853,43.8536,43.8694,89143.0
2021-08-04 12:20:00,55.47,55.47,55.43,55.44,246325.0,43.8615,43.8615,43.8299,43.8378,246325.0
2021-08-04 12:25:00,55.44,55.44,55.41,55.41,168436.0,43.8378,43.8378,43.8141,43.8141,168436.0
2021-08-04 12:30:00,55.41,55.43,55.37,55.38,227971.0,43.8141,43.8299,43.7825,43.7904,227971.0
2021-08-04 12:35:00,55.38,55.4,55.37,55.39,91468.0,43.7904,43.8062,43.7825,43.7983,91468.0
2021-08-04 12:40:00,55.39,55.39,55.37,55.37,97053.0,43.7983,43.7983,43.7825,43.7825,97053.0
2021-08-04 12:45:00,55.37,55.4,55.36,55.37,117016.0,43.7825,43.8062,43.7746,43.7825,117016.0
2021-08-04 12:50:00,55.38,55.38,55.34,55.36,155192.0,43.7904,43.7904,43.7587,43.7746,155192.0
2021-08-04 12:55:00,55.35,55.36,55.33,55.34,86190.0,43.7666,43.7746,43.7508,43.7587,86190.0
2021-08-04 13:00:00,55.35,55.35,55.32,55.33,137112.0,43.7666,43.7666,43.7429,43.7508,137112.0
2021-08-04 13:05:00,55.33,55.34,55.31,55.33,146495.0,43.7508,43.7587,43.735,43.7508,146495.0
2021-08-04 13:10:00,55.32,55.35,55.32,55.33,119466.0,43.7429,43.7666,43.7429,43.7508,119466.0
2021-08-04 13:15:00,55.33,55.33,55.31,55.32,107337.0,43.7508,43.7508,43.735,43.7429,107337.0
2021-08-04 13:20:00,55.31,55.32,55.3,55.31,84872.0,43.735,43.7429,43.7271,43.735,84872.0
2021-08-04 13:25:00,55.3,55.31,55.28,55.3,133402.0,43.7271,43.735,43.7113,43.7271,133402.0
2021-08-04 13:30:00,55.3,55.31,55.28,55.29,99715.0,43.7271,43.735,43.7113,43.7192,99715.0
2021-08-04 13:35:00,55.29,55.34,55.28,55.33,116232.0,43.7192,43.7587,43.7113,43.7508,116232.0
2021-08-04 13:40:00,55.33,55.33,55.3,55.33,91293.0,43.7508,43.7508,43.7271,43.7508,91293.0
2021-08-04 13:45:00,55.33,55.33,55.3,55.33,81530.0,43.7508,43.7508,43.7271,43.7508,81530.0
2021-08-04 13:50:00,55.32,55.35,55.31,55.33,116392.0,43.7429,43.7666,43.735,43.7508,116392.0
2021-08-04 13:55:00,55.32,55.34,55.31,55.34,85721.0,43.7429,43.7587,43.735,43.7587,85721.0
2021-08-04 14:00:00,55.34,55.37,55.33,55.37,157505.0,43.7587,43.7825,43.7508,43.7825,157505.0
2021-08-04 14:05:00,55.37,55.37,55.34,55.35,103252.0,43.7825,43.7825,43.7587,43.7666,103252.0
2021-08-04 14:10:00,55.36,55.36,55.32,55.33,82212.0,43.7746,43.7746,43.7429,43.7508,82212.0
2021-08-04 14:15:00,55.33,55.36,55.32,55.35,103523.0,43.7508,43.7746,43.7429,43.7666,103523.0
2021-08-04 14:20:00,55.35,55.36,55.34,55.36,49891.0,43.7666,43.7746,43.7587,43.7746,49891.0
2021-08-04 14:25:00,55.36,55.37,55.35,55.37,83997.0,43.7746,43.7825,43.7666,43.7825,83997.0
2021-08-04 14:30:00,55.37,55.38,55.34,55.38,88043.0,43.7825,43.7904,43.7587,43.7904,88043.0
2021-08-04 14:35:00,55.38,55.39,55.37,55.38,64148.0,43.7904,43.7983,43.7825,43.7904,64148.0
2021-08-04 14:40:00,55.38,55.38,55.35,55.37,85469.0,43.7904,43.7904,43.7666,43.7825,85469.0
2021-08-04 14:45:00,55.37,55.37,55.33,55.33,61781.0,43.7825,43.7825,43.7508,43.7508,61781.0
2021-08-04 14:50:00,55.33,55.34,55.32,55.34,67593.0,43.7508,43.7587,43.7429,43.7587,67593.0
2021-08-04 14:55:00,55.34,55.35,55.33,55.34,74080.0,43.7587,43.7666,43.7508,43.7587,74080.0
2021-08-04 15:00:00,55.34,55.36,55.33,55.35,97260.0,43.7587,43.7746,43.7508,43.7666,97260.0
2021-08-04 15:05:00,55.35,55.35,55.33,55.34,56232.0,43.7666,43.7666,43.7508,43.7587,56232.0
2021-08-04 15:10:00,55.33,55.36,55.32,55.36,125519.0,43.7508,43.7746,43.7429,43.7746,125519.0
2021-08-04 15:15:00,55.36,55.41,55.35,55.41,184892.0,43.7746,43.8141,43.7666,43.8141,184892.0
2021-08-04 15:20:00,55.41,55.44,55.4,55.44,119408.0,43.8141,43.8378,43.8062,43.8378,119408.0
2021-08-04 15:25:00,55.44,55.45,55.41,55.44,157532.0,43.8378,43.8457,43.8141,43.8378,157532.0
2021-08-04 15:30:00,55.44,55.45,55.41,55.45,121119.0,43.8378,43.8457,43.8141,43.8457,121119.0
2021-08-04 15:35:00,55.45,55.48,55.44,55.48,97864.0,43.8457,43.8694,43.8378,43.8694,97864.0
2021-08-04 15:40:00,55.48,55.48,55.45,55.45,189863.0,43.8694,43.8694,43.8457,43.8457,189863.0
2021-08-04 15:45:00,55.45,55.47,55.44,55.44,138714.0,43.8457,43.8615,43.8378,43.8378,138714.0
2021-08-04 15:50:00,55.45,55.46,55.39,55.4,159002.0,43.8457,43.8536,43.7983,43.8062,159002.0
2021-08-04 15:55:00,55.4,55.42,55.36,55.36,557824.0,43.8062,43.822,43.7746,43.7746,557824.0
2021-08-05 09:30:00,55.41,55.5,55.35,55.36,370048.0,43.8141,43.8853,43.7666,43.7746,370048.0
2021-08-05 09:35:00,55.36,55.43,55.35,55.37,242652.0,43.7746,43.8299,43.7666,43.7825,242652.0
2021-08-05 09:40:00,55.37,55.37,55.28,55.35,348664.0,43.7825,43.7825,43.7113,43.7666,348664.0
2021-08-05 09:45:00,55.34,55.37,55.26,55.29,267918.0,43.7587,43.7825,43.6955,43.7192,267918.0
2021-08-05 09:50:00,55.29,55.31,55.26,55.29,239721.0,43.7192,43.735,43.6955,43.7192,239721.0
2021-08-05 09:55:00,55.29,55.3,55.26,55.28,174995.0,43.7192,43.7271,43.6955,43.7113,174995.0
2021-08-05 10:00:00,55.28,55.35,55.27,55.33,171597.0,43.7113,43.7666,43.7034,43.7508,171597.0
2021-08-05 10:05:00,55.33,55.4,55.32,55.36,271064.0,43.7508,43.8062,43.7429,43.7746,271064.0
2021-08-05 10:10:00,55.36,55.39,55.33,55.37,140045.0,43.7746,43.7983,43.7508,43.7825,140045.0
2021-08-05 10:15:00,55.37,55.4,55.36,55.37,111747.0,43.7825,43.8062,43.7746,43.7825,111747.0
2021-08-05 10:20:00,55.37,55.43,55.36,55.41,157858.0,43.7825,43.8299,43.7746,43.8141,157858.0
2021-08-05 10:25:00,55.41,55.46,55.4,55.4,132652.0,43.8141,43.8536,43.8062,43.8062,132652.0
2021-08-05 10:30:00,55.41,55.42,55.35,55.37,150692.0,43.8141,43.822,43.7666,43.7825,150692.0
2021-08-05 10:35:00,55.37,55.39,55.33,55.36,106130.0,43.7825,43.7983,43.7508,43.7746,106130.0
2021-08-05 10:40:00,55.35,55.37,55.33,55.34,111176.0,43.7666,43.7825,43.7508,43.7587,111176.0
2021-08-05 10:45:00,55.34,55.37,55.33,55.34,111333.0,43.7587,43.7825,43.7508,43.7587,111333.0
2021-08-05 10:50:00,55.34,55.36,55.31,55.34,156161.0,43.7587,43.7746,43.735,43.7587,156161.0
2021-08-05 10:55:00,55.35,55.37,55.31,55.35,152468.0,43.7666,43.7825,43.735,43.7666,152468.0
2021-08-05 11:00:00,55.35,55.37,55.32,55.34,191306.0,43.7666,43.7825,43.7429,43.7587,191306.0
2021-08-05 11:05:00,55.34,55.34,55.31,55.33,98569.0,43.7587,43.7587,43.735,43.7508,98569.0
2021-08-05 11:10:00,55.33,55.36,55.31,55.32,165547.0,43.7508,43.7746,43.735,43.7429,165547.0
2021-08-05 11:15:00,55.32,55.32,55.27,55.3,206818.0,43.7429,43.7429,43.7034,43.7271,206818.0
2021-08-05 11:20:00,55.3,55.31,55.27,55.29,150392.0,43.7271,43.735,43.7034,43.7192,150392.0
2021-08-05 11:25:00,55.3,55.31,55.27,55.3,155103.0,43.7271,43.735,43.7034,43.7271,155103.0
2021-08-05 11:30:00,55.29,55.32,55.28,55.31,140177.0,43.7192,43.7429,43.7113,43.735,140177.0
2021-08-05 11:35:00,55.31,55.33,55.3,55.32,93660.0,43.735,43.7508,43.7271,43.7429,93660.0
2021-08-05 11:40:00,55.32,55.38,55.31,55.37,134810.0,43.7429,43.7904,43.735,43.7825,134810.0
2021-08-05 11:45:00,55.37,55.42,55.36,55.4,152907.0,43.7825,43.822,43.7746,43.8062,152907.0
2021-08-05 11:50:00,55.41,55.41,55.36,55.38,65739.0,43.8141,43.8141,43.7746,43.7904,65739.0
2021-08-05 11:55:00,55.38,55.39,55.36,55.37,84291.0,43.7904,43.7983,43.7746,43.7825,84291.0
2021-08-05 12:00:00,55.37,55.37,55.34,55.35,85604.0,43.7825,43.7825,43.7587,43.7666,85604.0
2021-08-05 12:05:00,55.35,55.35,55.32,55.33,78768.0,43.7666,43.7666,43.7429,43.7508,78768.0
2021-08-05 12:10:00,55.32,55.35,55.32,55.33,100475.0,43.7429,43.7666,43.7429,43.7508,100475.0
2021-08-05 12:15:00,55.33,55.33,55.29,55.3,136846.0,43.7508,43.7508,43.7192,43.7271,136846.0
2021-08-05 12:20:00,55.3,55.34,55.29,55.31,73054.0,43.7271,43.7587,43.7192,43.735,73054.0
2021-08-05 12:25:00,55.31,55.33,55.3,55.32,67293.0,43.735,43.7508,43.7271,43.7429,67293.0
2021-08-05 12:30:00,55.32,55.33,55.3,55.31,74822.0,43.7429,43.7508,43.7271,43.735,74822.0
2021-08-05 12:35:00,55.32,55.33,55.3,55.32,85258.0,43.7429,43.7508,43.7271,43.7429,85258.0
2021-08-05 12:40:00,55.33,55.35,55.31,55.33,100602.0,43.7508,43.7666,43.735,43.7508,100602.0
2021-08-05 12:45:00,55.33,55.33,55.31,55.31,31004.0,43.7508,43.7508,43.735,43.735,31004.0
2021-08-05 12:50:00,55.32,55.33,55.31,55.32,44333.0,43.7429,43.7508,43.735,43.7429,44333.0
2021-08-05 12:55:00,55.32,55.32,55.3,55.3,56428.0,43.7429,43.7429,43.7271,43.7271,56428.0
2021-08-05 13:00:00,55.3,55.32,55.3,55.32,114707.0,43.7271,43.7429,43.7271,43.7429,114707.0
2021-08-05 13:05:00,55.31,55.32,55.29,55.3,119967.0,43.735,43.7429,43.7192,43.7271,119967.0
2021-08-05 13:10:00,55.3,55.31,55.3,55.3,52084.0,43.7271,43.735,43.7271,43.7271,52084.0
2021-08-05 13:15:00,55.31,55.32,55.29,55.31,99189.0,43.735,43.7429,43.7192,43.735,99189.0
2021-08-05 13:20:00,55.3,55.33,55.3,55.32,124743.0,43.7271,43.7508,43.7271,43.7429,124743.0
2021-08-05 13:25:00,55.32,55.33,55.3,55.3,128827.0,43.7429,43.7508,43.7271,43.7271,128827.0
2021-08-05 13:30:00,55.31,55.32,55.3,55.3,63663.0,43.735,43.7429,43.7271,43.7271,63663.0
2021-08-05 13:35:00,55.31,55.31,55.29,55.3,62150.0,43.735,43.735,43.7192,43.7271,62150.0
2021-08-05 13:40:00,55.3,55.3,55.28,55.3,77916.0,43.7271,43.7271,43.7113,43.7271,77916.0
2021-08-05 13:45:00,55.3,55.31,55.29,55.3,82677.0,43.7271,43.735,43.7192,43.7271,82677.0
2021-08-05 13:50:00,55.3,55.31,55.29,55.3,112762.0,43.7271,43.735,43.7192,43.7271,112762.0
2021-08-05 13:55:00,55.3,55.32,55.29,55.32,71313.0,43.7271,43.7429,43.7192,43.7429,71313.0
2021-08-05 14:00:00,55.32,55.33,55.32,55.33,56399.0,43.7429,43.7508,43.7429,43.7508,56399.0
2021-08-05 14:05:00,55.33,55.33,55.31,55.31,58594.0,43.7508,43.7508,43.735,43.735,58594.0
2021-08-05 14:10:00,55.31,55.32,55.3,55.3,34369.0,43.735,43.7429,43.7271,43.7271,34369.0
2021-08-05 14:15:00,55.3,55.32,55.3,55.3,79631.0,43.7271,43.7429,43.7271,43.7271,79631.0
2021-08-05 14:20:00,55.3,55.33,55.3,55.31,105221.0,43.7271,43.7508,43.7271,43.735,105221.0
2021-08-05 14:25:00,55.31,55.32,55.31,55.32,34420.0,43.735,43.7429,43.735,43.7429,34420.0
2021-08-05 14:30:00,55.31,55.32,55.3,55.3,40401.0,43.735,43.7429,43.7271,43.7271,40401.0
2021-08-05 14:35:00,55.3,55.31,55.29,55.3,63308.0,43.7271,43.735,43.7192,43.7271,63308.0
2021-08-05 14:40:00,55.3,55.31,55.29,55.3,64709.0,43.7271,43.735,43.7192,43.7271,64709.0
2021-08-05 14:45:00,55.29,55.3,55.28,55.28,109659.0,43.7192,43.7271,43.7113,43.7113,109659.0
2021-08-05 14:50:00,55.28,55.29,55.27,55.28,107449.0,43.7113,43.7192,43.7034,43.7113,107449.0
2021-08-05 14:55:00,55.27,55.28,55.26,55.27,176693.0,43.7034,43.7113,43.6955,43.7034,176693.0
2021-08-05 15:00:00,55.27,55.29,55.27,55.28,103649.0,43.7034,43.7192,43.7034,43.7113,103649.0
2021-08-05 15:05:00,55.28,55.29,55.27,55.28,84012.0,43.7113,43.7192,43.7034,43.7113,84012.0
2021-08-05 15:10:00,55.28,55.29,55.27,55.28,120588.0,43.7113,43.7192,43.7034,43.7113,120588.0
2021-08-05 15:15:00,55.28,55.28,55.26,55.27,95084.0,43.7113,43.7113,43.6955,43.7034,95084.0
2021-08-05 15:20:00,55.26,55.27,55.25,55.26,153219.0,43.6955,43.7034,43.6876,43.6955,153219.0
2021-08-05 15:25:00,55.26,55.29,55.26,55.29,129411.0,43.6955,43.7192,43.6955,43.7192,129411.0
2021-08-05 15:30:00,55.28,55.29,55.26,55.29,141919.0,43.7113,43.7192,43.6955,43.7192,141919.0
2021-08-05 15:35:00,55.28,55.32,55.28,55.31,123275.0,43.7113,43.7429,43.7113,43.735,123275.0
2021-08-05 15:40:00,55.32,55.35,55.31,55.33,189869.0,43.7429,43.7666,43.735,43.7508,189869.0
2021-08-05 15:45:00,55.34,55.36,55.33,55.36,266481.0,43.7587,43.7746,43.7508,43.7746,266481.0
2021-08-05 15:50:00,55.36,55.36,55.29,55.32,232184.0,43.7746,43.7746,43.7192,43.7429,232184.0
2021-08-05 15:55:00,55.32,55.33,55.29,55.3,524419.0,43.7429,43.7508,43.7192,43.7271,524419.0
2021-08-06 09:30:00,55.33,55.47,55.3,55.45,507184.0,43.7508,43.8615,43.7271,43.8457,507184.0
2021-08-06 09:35:00,55.45,55.54,55.45,55.52,355264.0,43.8457,43.9169,43.8457,43.9011,355264.0
2021-08-06 09:40:00,55.51,55.59,55.5,55.55,292003.0,43.8932,43.9564,43.8853,43.9248,292003.0
2021-08-06 09:45:00,55.55,55.56,55.44,55.46,200330.0,43.9248,43.9327,43.8378,43.8536,200330.0
2021-08-06 09:50:00,55.46,55.47,55.39,55.43,158594.0,43.8536,43.8615,43.7983,43.8299,158594.0
2021-08-06 09:55:00,55.43,55.44,55.36,55.38,126920.0,43.8299,43.8378,43.7746,43.7904,126920.0
2021-08-06 10:00:00,55.38,55.4,55.34,55.38,179454.0,43.7904,43.8062,43.7587,43.7904,179454.0
2021-08-06 10:05:00,55.39,55.46,55.38,55.41,196544.0,43.7983,43.8536,43.7904,43.8141,196544.0
2021-08-06 10:10:00,55.41,55.42,55.33,55.34,272213.0,43.8141,43.822,43.7508,43.7587,272213.0
2021-08-06 10:15:00,55.34,55.39,55.33,55.37,233218.0,43.7587,43.7983,43.7508,43.7825,233218.0
2021-08-06 10:20:00,55.36,55.46,55.36,55.41,136040.0,43.7746,43.8536,43.7746,43.8141,136040.0
2021-08-06 10:25:00,55.41,55.42,55.35,55.36,96860.0,43.8141,43.822,43.7666,43.7746,96860.0
2021-08-06 10:30:00,55.36,55.4,55.35,55.39,128406.0,43.7746,43.8062,43.7666,43.7983,128406.0
2021-08-06 10:35:00,55.39,55.46,55.38,55.42,134949.0,43.7983,43.8536,43.7904,43.822,134949.0
2021-08-06 10:40:00,55.43,55.43,55.4,55.42,76859.0,43.8299,43.8299,43.8062,43.822,76859.0
2021-08-06 10:45:00,55.43,55.47,55.42,55.47,66880.0,43.8299,43.8615,43.822,43.8615,66880.0
2021-08-06 10:50:00,55.47,55.48,55.43,55.45,151986.0,43.8615,43.8694,43.8299,43.8457,151986.0
2021-08-06 10:55:00,55.46,55.46,55.42,55.43,89280.0,43.8536,43.8536,43.822,43.8299,89280.0
2021-08-06 11:00:00,55.43,55.44,55.39,55.42,102983.0,43.8299,43.8378,43.7983,43.822,102983.0
2021-08-06 11:05:00,55.42,55.48,55.41,55.48,134928.0,43.822,43.8694,43.8141,43.8694,134928.0
2021-08-06 11:10:00,55.48,55.48,55.42,55.42,88938.0,43.8694,43.8694,43.822,43.822,88938.0
2021-08-06 11:15:00,55.43,55.43,55.38,55.39,118587.0,43.8299,43.8299,43.7904,43.7983,118587.0
2021-08-06 11:20:00,55.39,55.42,55.37,55.4,145689.0,43.7983,43.822,43.7825,43.8062,145689.0
2021-08-06 11:25:00,55.39,55.4,55.37,55.38,68222.0,43.7983,43.8062,43.7825,43.7904,68222.0
2021-08-06 11:30:00,55.37,55.41,55.37,55.41,77644.0,43.7825,43.8141,43.7825,43.8141,77644.0
2021-08-06 11:35:00,55.41,55.41,55.37,55.38,77020.0,43.8141,43.8141,43.7825,43.7904,77020.0
2021-08-06 11:40:00,55.37,55.38,55.35,55.36,89251.0,43.7825,43.7904,43.7666,43.7746,89251.0
2021-08-06 11:45:00,55.37,55.39,55.35,55.38,85938.0,43.7825,43.7983,43.7666,43.7904,85938.0
2021-08-06 11:50:00,55.38,55.4,55.38,55.4,94841.0,43.7904,43.8062,43.7904,43.8062,94841.0
2021-08-06 11:55:00,55.39,55.41,55.39,55.39,77632.0,43.7983,43.8141,43.7983,43.7983,77632.0
2021-08-06 12:00:00,55.39,55.41,55.36,55.38,132362.0,43.7983,43.8141,43.7746,43.7904,132362.0
2021-08-06 12:05:00,55.39,55.4,55.37,55.37,65815.0,43.7983,43.8062,43.7825,43.7825,65815.0
2021-08-06 12:10:00,55.38,55.38,55.35,55.36,57395.0,43.7904,43.7904,43.7666,43.7746,57395.0
2021-08-06 12:15:00,55.37,55.37,55.33,55.34,101680.0,43.7825,43.7825,43.7508,43.7587,101680.0
2021-08-06 12:20:00,55.35,55.35,55.31,55.32,101224.0,43.7666,43.7666,43.735,43.7429,101224.0
2021-08-06 12:25:00,55.32,55.33,55.3,55.3,112552.0,43.7429,43.7508,43.7271,43.7271,112552.0
2021-08-06 12:30:00,55.3,55.34,55.3,55.32,98627.0,43.7271,43.7587,43.7271,43.7429,98627.0
2021-08-06 12:35:00,55.32,55.34,55.31,55.32,82045.0,43.7429,43.7587,43.735,43.7429,82045.0
2021-08-06 12:40:00,55.32,55.33,55.3,55.32,93148.0,43.7429,43.7508,43.7271,43.7429,93148.0
2021-08-06 12:45:00,55.33,55.36,55.32,55.35,93324.0,43.7508,43.7746,43.7429,43.7666,93324.0
2021-08-06 12:50:00,55.35,55.35,55.33,55.34,55843.0,43.7666,43.7666,43.7508,43.7587,55843.0
2021-08-06 12:55:00,55.34,55.35,55.33,55.33,58360.0,43.7587,43.7666,43.7508,43.7508,58360.0
2021-08-06 13:00:00,55.34,55.34,55.28,55.29,209195.0,43.7587,43.7587,43.7113,43.7192,209195.0
2021-08-06 13:05:00,55.29,55.31,55.27,55.3,129507.0,43.7192,43.735,43.7034,43.7271,129507.0
2021-08-06 13:10:00,55.3,55.32,55.29,55.31,75728.0,43.7271,43.7429,43.7192,43.735,75728.0
2021-08-06 13:15:00,55.32,55.34,55.31,55.33,145858.0,43.7429,43.7587,43.735,43.7508,145858.0
2021-08-06 13:20:00,55.33,55.34,55.31,55.32,93026.0,43.7508,43.7587,43.735,43.7429,93026.0
2021-08-06 13:25:00,55.31,55.32,55.29,55.3,41925.0,43.735,43.7429,43.7192,43.7271,41925.0
2021-08-06 13:30:00,55.29,55.31,55.28,55.29,146679.0,43.7192,43.735,43.7113,43.7192,146679.0
2021-08-06 13:35:00,55.29,55.3,55.28,55.3,67531.0,43.7192,43.7271,43.7113,43.7271,67531.0
2021-08-06 13:40:00,55.29,55.3,55.28,55.3,84851.0,43.7192,43.7271,43.7113,43.7271,84851.0
2021-08-06 13:45:00,55.3,55.3,55.28,55.28,69132.0,43.7271,43.7271,43.7113,43.7113,69132.0
2021-08-06 13:50:00,55.29,55.29,55.26,55.28,189942.0,43.7192,43.7192,43.6955,43.7113,189942.0
2021-08-06 13:55:00,55.28,55.31,55.27,55.29,119747.0,43.7113,43.735,43.7034,43.7192,119747.0
2021-08-06 14:00:00,55.29,55.31,55.28,55.28,110120.0,43.7192,43.735,43.7113,43.7113,110120.0
2021-08-06 14:05:00,55.29,55.31,55.28,55.29,114710.0,43.7192,43.735,43.7113,43.7192,114710.0
2021-08-06 14:10:00,55.3,55.32,55.28,55.29,105585.0,43.7271,43.7429,43.7113,43.7192,105585.0
2021-08-06 14:15:00,55.28,55.29,55.27,55.27,51869.0,43.7113,43.7192,43.7034,43.7034,51869.0
2021-08-06 14:20:00,55.27,55.3,55.27,55.29,109248.0,43.7034,43.7271,43.7034,43.7192,109248.0
2021-08-06 14:25:00,55.29,55.29,55.27,55.28,59548.0,43.7192,43.7192,43.7034,43.7113,59548.0
2021-08-06 14:30:00,55.28,55.29,55.26,55.28,120828.0,43.7113,43.7192,43.6955,43.7113,120828.0
2021-08-06 14:35:00,55.28,55.28,55.26,55.27,100110.0,43.7113,43.7113,43.6955,43.7034,100110.0
2021-08-06 14:40:00,55.26,55.27,55.26,55.26,45332.0,43.6955,43.7034,43.6955,43.6955,45332.0
2021-08-06 14:45:00,55.26,55.27,55.25,55.27,107368.0,43.6955,43.7034,43.6876,43.7034,107368.0
2021-08-06 14:50:00,55.27,55.27,55.25,55.26,88628.0,43.7034,43.7034,43.6876,43.6955,88628.0
2021-08-06 14:55:00,55.26,55.26,55.22,55.23,267245.0,43.6955,43.6955,43.6639,43.6718,267245.0
2021-08-06 15:00:00,55.23,55.23,55.21,55.21,83278.0,43.6718,43.6718,43.6559,43.6559,83278.0
2021-08-06 15:05:00,55.21,55.25,55.21,55.25,82097.0,43.6559,43.6876,43.6559,43.6876,82097.0
2021-08-06 15:10:00,55.25,55.26,55.24,55.24,78859.0,43.6876,43.6955,43.6797,43.6797,78859.0
2021-08-06 15:15:00,55.24,55.27,55.24,55.27,73407.0,43.6797,43.7034,43.6797,43.7034,73407.0
2021-08-06 15:20:00,55.27,55.28,55.25,55.26,97449.0,43.7034,43.7113,43.6876,43.6955,97449.0
2021-08-06 15:25:00,55.26,55.26,55.24,55.25,103069.0,43.6955,43.6955,43.6797,43.6876,103069.0
2021-08-06 15:30:00,55.25,55.26,55.24,55.25,90915.0,43.6876,43.6955,43.6797,43.6876,90915.0
2021-08-06 15:35:00,55.25,55.26,55.24,55.25,102707.0,43.6876,43.6955,43.6797,43.6876,102707.0
2021-08-06 15:40:00,55.25,55.26,55.24,55.26,85212.0,43.6876,43.6955,43.6797,43.6955,85212.0
2021-08-06 15:45:00,55.26,55.29,55.25,55.28,218937.0,43.6955,43.7192,43.6876,43.7113,218937.0
2021-08-06 15:50:00,55.28,55.29,55.22,55.25,238909.0,43.7113,43.7192,43.6639,43.6876,238909.0
2021-08-06 15:55:00,55.25,55.3,55.21,55.23,648097.0,43.6876,43.7271,43.6559,43.6718,648097.0
2021-08-09 09:30:00,55.28,55.37,55.25,55.33,355083.0,43.7113,43.7825,43.6876,43.7508,355083.0
2021-08-09 09:35:00,55.33,55.41,55.28,55.41,360131.0,43.7508,43.8141,43.7113,43.8141,360131.0
2021-08-09 09:40:00,55.4,55.42,55.36,55.37,298933.0,43.8062,43.822,43.7746,43.7825,298933.0
2021-08-09 09:45:00,55.36,55.4,55.32,55.33,114124.0,43.7746,43.8062,43.7429,43.7508,114124.0
2021-08-09 09:50:00,55.33,55.35,55.3,55.31,169391.0,43.7508,43.7666,43.7271,43.735,169391.0
2021-08-09 09:55:00,55.3,55.31,55.23,55.23,123895.0,43.7271,43.735,43.6718,43.6718,123895.0
2021-08-09 10:00:00,55.24,55.24,55.2,55.22,113189.0,43.6797,43.6797,43.648,43.6639,113189.0
2021-08-09 10:05:00,55.21,55.27,55.2,55.26,162319.0,43.6559,43.7034,43.648,43.6955,162319.0
2021-08-09 10:10:00,55.25,55.3,55.24,55.28,76690.0,43.6876,43.7271,43.6797,43.7113,76690.0
2021-08-09 10:15:00,55.27,55.31,55.27,55.28,100161.0,43.7034,43.735,43.7034,43.7113,100161.0
2021-08-09 10:20:00,55.28,55.28,55.23,55.25,72332.0,43.7113,43.7113,43.6718,43.6876,72332.0
2021-08-09 10:25:00,55.26,55.28,55.24,55.27,117993.0,43.6955,43.7113,43.6797,43.7034,117993.0
2021-08-09 10:30:00,55.26,55.28,55.24,55.25,81867.0,43.6955,43.7113,43.6797,43.6876,81867.0
2021-08-09 10:35:00,55.24,55.31,55.23,55.3,100700.0,43.6797,43.735,43.6718,43.7271,100700.0
2021-08-09 10:40:00,55.3,55.33,55.29,55.32,77525.0,43.7271,43.7508,43.7192,43.7429,77525.0
2021-08-09 10:45:00,55.32,55.34,55.31,55.31,149054.0,43.7429,43.7587,43.735,43.735,149054.0
2021-08-09 10:50:00,55.31,55.32,55.27,55.28,153934.0,43.735,43.7429,43.7034,43.7113,153934.0
2021-08-09 10:55:00,55.28,55.28,55.23,55.24,92726.0,43.7113,43.7113,43.6718,43.6797,92726.0
2021-08-09 11:00:00,55.23,55.26,55.22,55.25,99688.0,43.6718,43.6955,43.6639,43.6876,99688.0
2021-08-09 11:05:00,55.25,55.28,55.23,55.27,89982.0,43.6876,43.7113,43.6718,43.7034,89982.0
2021-08-09 11:10:00,55.27,55.28,55.25,55.27,85538.0,43.7034,43.7113,43.6876,43.7034,85538.0
2021-08-09 11:15:00,55.28,55.31,55.26,55.3,104050.0,43.7113,43.735,43.6955,43.7271,104050.0
2021-08-09 11:20:00,55.3,55.32,55.29,55.3,113858.0,43.7271,43.7429,43.7192,43.7271,113858.0
2021-08-09 11:25:00,55.31,55.33,55.29,55.3,56709.0,43.735,43.7508,43.7192,43.7271,56709.0
2021-08-09 11:30:00,55.3,55.31,55.28,55.3,61328.0,43.7271,43.735,43.7113,43.7271,61328.0
2021-08-09 11:35:00,55.3,55.31,55.29,55.3,76279.0,43.7271,43.735,43.7192,43.7271,76279.0
2021-08-09 11:40:00,55.3,55.31,55.27,55.28,67555.0,43.7271,43.735,43.7034,43.7113,67555.0
2021-08-09 11:45:00,55.28,55.29,55.26,55.28,74449.0,43.7113,43.7192,43.6955,43.7113,74449.0
2021-08-09 11:50:00,55.28,55.31,55.27,55.3,64298.0,43.7113,43.735,43.7034,43.7271,64298.0
2021-08-09 11:55:00,55.3,55.31,55.29,55.3,81496.0,43.7271,43.735,43.7192,43.7271,81496.0
2021-08-09 12:00:00,55.3,55.3,55.25,55.27,84185.0,43.7271,43.7271,43.6876,43.7034,84185.0
2021-08-09 12:05:00,55.27,55.29,55.26,55.27,82896.0,43.7034,43.7192,43.6955,43.7034,82896.0
2021-08-09 12:10:00,55.28,55.3,55.26,55.29,116771.0,43.7113,43.7271,43.6955,43.7192,116771.0
2021-08-09 12:15:00,55.28,55.3,55.27,55.3,94388.0,43.7113,43.7271,43.7034,43.7271,94388.0
2021-08-09 12:20:00,55.3,55.3,55.26,55.27,76697.0,43.7271,43.7271,43.6955,43.7034,76697.0
2021-08-09 12:25:00,55.27,55.27,55.25,55.26,53352.0,43.7034,43.7034,43.6876,43.6955,53352.0
2021-08-09 12:30:00,55.26,55.28,55.25,55.26,41231.0,43.6955,43.7113,43.6876,43.6955,41231.0
2021-08-09 12:35:00,55.26,55.27,55.25,55.27,36038.0,43.6955,43.7034,43.6876,43.7034,36038.0
2021-08-09 12:40:00,55.26,55.27,55.23,55.23,107049.0,43.6955,43.7034,43.6718,43.6718,107049.0
2021-08-09 12:45:00,55.23,55.25,55.23,55.25,62074.0,43.6718,43.6876,43.6718,43.6876,62074.0
2021-08-09 12:50:00,55.25,55.25,55.23,55.24,57830.0,43.6876,43.6876,43.6718,43.6797,57830.0
2021-08-09 12:55:00,55.24,55.25,55.23,55.23,43100.0,43.6797,43.6876,43.6718,43.6718,43100.0
2021-08-09 13:00:00,55.23,55.26,55.23,55.26,56564.0,43.6718,43.6955,43.6718,43.6955,56564.0
2021-08-09 13:05:00,55.26,55.27,55.25,55.27,44180.0,43.6955,43.7034,43.6876,43.7034,44180.0
2021-08-09 13:10:00,55.27,55.27,55.24,55.25,51581.0,43.7034,43.7034,43.6797,43.6876,51581.0
2021-08-09 13:15:00,55.25,55.26,55.23,55.23,66197.0,43.6876,43.6955,43.6718,43.6718,66197.0
2021-08-09 13:20:00,55.23,55.25,55.23,55.23,48651.0,43.6718,43.6876,43.6718,43.6718,48651.0
2021-08-09 13:25:00,55.24,55.26,55.23,55.23,50570.0,43.6797,43.6955,43.6718,43.6718,50570.0
2021-08-09 13:30:00,55.23,55.25,55.23,55.25,66290.0,43.6718,43.6876,43.6718,43.6876,66290.0
2021-08-09 13:35:00,55.24,55.26,55.23,55.26,66515.0,43.6797,43.6955,43.6718,43.6955,66515.0
2021-08-09 13:40:00,55.25,55.26,55.23,55.23,94446.0,43.6876,43.6955,43.6718,43.6718,94446.0
2021-08-09 13:45:00,55.24,55.24,55.21,55.23,70823.0,43.6797,43.6797,43.6559,43.6718,70823.0
2021-08-09 13:50:00,55.23,55.23,55.21,55.22,84064.0,43.6718,43.6718,43.6559,43.6639,84064.0
2021-08-09 13:55:00,55.22,55.22,55.21,55.22,67004.0,43.6639,43.6639,43.6559,43.6639,67004.0
2021-08-09 14:00:00,55.22,55.22,55.21,55.22,36439.0,43.6639,43.6639,43.6559,43.6639,36439.0
2021-08-09 14:05:00,55.22,55.22,55.21,55.21,48562.0,43.6639,43.6639,43.6559,43.6559,48562.0
2021-08-09 14:10:00,55.21,55.22,55.21,55.22,115044.0,43.6559,43.6639,43.6559,43.6639,115044.0
2021-08-09 14:15:00,55.22,55.22,55.21,55.22,53107.0,43.6639,43.6639,43.6559,43.6639,53107.0
2021-08-09 14:20:00,55.22,55.22,55.21,55.22,105934.0,43.6639,43.6639,43.6559,43.6639,105934.0
2021-08-09 14:25:00,55.22,55.24,55.21,55.23,146857.0,43.6639,43.6797,43.6559,43.6718,146857.0
2021-08-09 14:30:00,55.24,55.24,55.21,55.22,95608.0,43.6797,43.6797,43.6559,43.6639,95608.0
2021-08-09 14:35:00,55.21,55.23,55.21,55.22,114656.0,43.6559,43.6718,43.6559,43.6639,114656.0
2021-08-09 14:40:00,55.21,55.22,55.19,55.21,224240.0,43.6559,43.6639,43.6401,43.6559,224240.0
2021-08-09 14:45:00,55.21,55.22,55.19,55.2,136245.0,43.6559,43.6639,43.6401,43.648,136245.0
2021-08-09 14:50:00,55.19,55.21,55.18,55.2,120689.0,43.6401,43.6559,43.6322,43.648,120689.0
2021-08-09 14:55:00,55.19,55.2,55.18,55.19,62611.0,43.6401,43.648,43.6322,43.6401,62611.0
2021-08-09 15:00:00,55.19,55.2,55.18,55.19,81144.0,43.6401,43.648,43.6322,43.6401,81144.0
2021-08-09 15:05:00,55.19,55.2,55.17,55.19,123769.0,43.6401,43.648,43.6243,43.6401,123769.0
2021-08-09 15:10:00,55.19,55.21,55.18,55.21,103704.0,43.6401,43.6559,43.6322,43.6559,103704.0
2021-08-09 15:15:00,55.21,55.22,55.2,55.21,63877.0,43.6559,43.6639,43.648,43.6559,63877.0
2021-08-09 15:20:00,55.21,55.21,55.19,55.2,122012.0,43.6559,43.6559,43.6401,43.648,122012.0
2021-08-09 15:25:00,55.2,55.21,55.18,55.21,245541.0,43.648,43.6559,43.6322,43.6559,245541.0
2021-08-09 15:30:00,55.21,55.21,55.19,55.2,113713.0,43.6559,43.6559,43.6401,43.648,113713.0
2021-08-09 15:35:00,55.2,55.22,55.19,55.22,230719.0,43.648,43.6639,43.6401,43.6639,230719.0
2021-08-09 15:40:00,55.21,55.22,55.18,55.18,154122.0,43.6559,43.6639,43.6322,43.6322,154122.0
2021-08-09 15:45:00,55.18,55.19,55.18,55.19,139597.0,43.6322,43.6401,43.6322,43.6401,139597.0
2021-08-09 15:50:00,55.18,55.19,55.11,55.14,506396.0,43.6322,43.6401,43.5769,43.6006,506396.0
2021-08-09 15:55:00,55.14,55.16,55.11,55.12,723885.0,43.6006,43.6164,43.5769,43.5848,723885.0
2021-08-10 09:30:00,55.13,55.13,55.0,55.03,827672.0,43.5927,43.5927,43.4899,43.5136,827672.0
2021-08-10 09:35:00,55.03,55.12,55.0,55.09,272876.0,43.5136,43.5848,43.4899,43.5611,272876.0
2021-08-10 09:40:00,55.09,55.18,55.07,55.14,333252.0,43.5611,43.6322,43.5452,43.6006,333252.0
2021-08-10 09:45:00,55.15,55.16,55.09,55.13,243531.0,43.6085,43.6164,43.5611,43.5927,243531.0
2021-08-10 09:50:00,55.13,55.16,55.09,55.13,164728.0,43.5927,43.6164,43.5611,43.5927,164728.0
2021-08-10 09:55:00,55.13,55.15,55.1,55.1,162808.0,43.5927,43.6085,43.569,43.569,162808.0
2021-08-10 10:00:00,55.11,55.18,55.1,55.16,124549.0,43.5769,43.6322,43.569,43.6164,124549.0
2021-08-10 10:05:00,55.16,55.19,55.13,55.17,123716.0,43.6164,43.6401,43.5927,43.6243,123716.0
2021-08-10 10:10:00,55.18,55.2,55.14,55.2,161731.0,43.6322,43.648,43.6006,43.648,161731.0
2021-08-10 10:15:00,55.19,55.21,55.14,55.17,106760.0,43.6401,43.6559,43.6006,43.6243,106760.0
2021-08-10 10:20:00,55.17,55.22,55.16,55.2,78793.0,43.6243,43.6639,43.6164,43.648,78793.0
2021-08-10 10:25:00,55.2,55.21,55.18,55.21,108275.0,43.648,43.6559,43.6322,43.6559,108275.0
2021-08-10 10:30:00,55.2,55.3,55.19,55.27,206107.0,43.648,43.7271,43.6401,43.7034,206107.0
2021-08-10 10:35:00,55.26,55.29,55.23,55.23,117939.0,43.6955,43.7192,43.6718,43.6718,117939.0
2021-08-10 10:40:00,55.23,55.27,55.23,55.25,134123.0,43.6718,43.7034,43.6718,43.6876,134123.0
2021-08-10 10:45:00,55.24,55.27,55.21,55.22,72143.0,43.6797,43.7034,43.6559,43.6639,72143.0
2021-08-10 10:50:00,55.21,55.25,55.2,55.21,103216.0,43.6559,43.6876,43.648,43.6559,103216.0
2021-08-10 10:55:00,55.21,55.25,55.19,55.25,57453.0,43.6559,43.6876,43.6401,43.6876,57453.0
2021-08-10 11:00:00,55.24,55.25,55.22,55.25,109370.0,43.6797,43.6876,43.6639,43.6876,109370.0
2021-08-10 11:05:00,55.25,55.28,55.24,55.25,95724.0,43.6876,43.7113,43.6797,43.6876,95724.0
2021-08-10 11:10:00,55.25,55.26,55.21,55.21,82341.0,43.6876,43.6955,43.6559,43.6559,82341.0
2021-08-10 11:15:00,55.21,55.23,55.18,55.2,74262.0,43.6559,43.6718,43.6322,43.648,74262.0
2021-08-10 11:20:00,55.2,55.23,55.19,55.23,108052.0,43.648,43.6718,43.6401,43.6718,108052.0
2021-08-10 11:25:00,55.23,55.24,55.21,55.23,67060.0,43.6718,43.6797,43.6559,43.6718,67060.0
2021-08-10 11:30:00,55.22,55.23,55.2,55.22,68496.0,43.6639,43.6718,43.648,43.6639,68496.0
2021-08-10 11:35:00,55.22,55.24,55.21,55.23,60420.0,43.6639,43.6797,43.6559,43.6718,60420.0
2021-08-10 11:40:00,55.23,55.27,55.22,55.25,91306.0,43.6718,43.7034,43.6639,43.6876,91306.0
2021-08-10 11:45:00,55.25,55.26,55.22,55.23,80134.0,43.6876,43.6955,43.6639,43.6718,80134.0
2021-08-10 11:50:00,55.23,55.29,55.23,55.28,115978.0,43.6718,43.7192,43.6718,43.7113,115978.0
2021-08-10 11:55:00,55.29,55.3,55.26,55.29,62462.0,43.7192,43.7271,43.6955,43.7192,62462.0
2021-08-10 12:00:00,55.3,55.3,55.26,55.26,67014.0,43.7271,43.7271,43.6955,43.6955,67014.0
2021-08-10 12:05:00,55.26,55.27,55.23,55.25,65200.0,43.6955,43.7034,43.6718,43.6876,65200.0
2021-08-10 12:10:00,55.26,55.26,55.21,55.23,150903.0,43.6955,43.6955,43.6559,43.6718,150903.0
2021-08-10 12:15:00,55.24,55.27,55.23,55.27,99453.0,43.6797,43.7034,43.6718,43.7034,99453.0
2021-08-10 12:20:00,55.27,55.28,55.25,55.27,104726.0,43.7034,43.7113,43.6876,43.7034,104726.0
2021-08-10 12:25:00,55.28,55.28,55.25,55.27,67080.0,43.7113,43.7113,43.6876,43.7034,67080.0
2021-08-10 12:30:00,55.27,55.28,55.25,55.27,78385.0,43.7034,43.7113,43.6876,43.7034,78385.0
2021-08-10 12:35:00,55.28,55.29,55.27,55.27,48324.0,43.7113,43.7192,43.7034,43.7034,48324.0
2021-08-10 12:40:00,55.28,55.31,55.27,55.3,81994.0,43.7113,43.735,43.7034,43.7271,81994.0
2021-08-10 12:45:00,55.3,55.32,55.28,55.3,47645.0,43.7271,43.7429,43.7113,43.7271,47645.0
2021-08-10 12:50:00,55.3,55.34,55.3,55.33,78245.0,43.7271,43.7587,43.7271,43.7508,78245.0
2021-08-10 12:55:00,55.34,55.35,55.32,55.35,118516.0,43.7587,43.7666,43.7429,43.7666,118516.0
2021-08-10 13:00:00,55.34,55.35,55.33,55.34,50870.0,43.7587,43.7666,43.7508,43.7587,50870.0
2021-08-10 13:05:00,55.34,55.34,55.3,55.3,104795.0,43.7587,43.7587,43.7271,43.7271,104795.0
2021-08-10 13:10:00,55.3,55.31,55.28,55.29,46149.0,43.7271,43.735,43.7113,43.7192,46149.0
2021-08-10 13:15:00,55.29,55.32,55.29,55.32,38179.0,43.7192,43.7429,43.7192,43.7429,38179.0
2021-08-10 13:20:00,55.32,55.32,55.29,55.3,51822.0,43.7429,43.7429,43.7192,43.7271,51822.0
2021-08-10 13:25:00,55.3,55.31,55.29,55.31,47648.0,43.7271,43.735,43.7192,43.735,47648.0
2021-08-10 13:30:00,55.3,55.32,55.29,55.32,70464.0,43.7271,43.7429,43.7192,43.7429,70464.0
2021-08-10 13:35:00,55.32,55.35,55.31,55.35,43549.0,43.7429,43.7666,43.735,43.7666,43549.0
2021-08-10 13:40:00,55.35,55.37,55.34,55.36,69551.0,43.7666,43.7825,43.7587,43.7746,69551.0
2021-08-10 13:45:00,55.36,55.37,55.34,55.36,87711.0,43.7746,43.7825,43.7587,43.7746,87711.0
2021-08-10 13:50:00,55.36,55.36,55.34,55.35,58923.0,43.7746,43.7746,43.7587,43.7666,58923.0
2021-08-10 13:55:00,55.36,55.38,55.34,55.37,99095.0,43.7746,43.7904,43.7587,43.7825,99095.0
2021-08-10 14:00:00,55.38,55.41,55.37,55.41,106518.0,43.7904,43.8141,43.7825,43.8141,106518.0
2021-08-10 14:05:00,55.41,55.44,55.41,55.42,67977.0,43.8141,43.8378,43.8141,43.822,67977.0
2021-08-10 14:10:00,55.43,55.47,55.42,55.44,103069.0,43.8299,43.8615,43.822,43.8378,103069.0
2021-08-10 14:15:00,55.43,55.44,55.4,55.43,78923.0,43.8299,43.8378,43.8062,43.8299,78923.0
2021-08-10 14:20:00,55.43,55.45,55.42,55.44,57960.0,43.8299,43.8457,43.822,43.8378,57960.0
2021-08-10 14:25:00,55.44,55.44,55.43,55.43,43944.0,43.8378,43.8378,43.8299,43.8299,43944.0
2021-08-10 14:30:00,55.44,55.44,55.42,55.43,56895.0,43.8378,43.8378,43.822,43.8299,56895.0
2021-08-10 14:35:00,55.43,55.44,55.42,55.43,48306.0,43.8299,43.8378,43.822,43.8299,48306.0
2021-08-10 14:40:00,55.43,55.46,55.42,55.44,137098.0,43.8299,43.8536,43.822,43.8378,137098.0
2021-08-10 14:45:00,55.44,55.45,55.42,55.43,106402.0,43.8378,43.8457,43.822,43.8299,106402.0
2021-08-10 14:50:00,55.43,55.43,55.4,55.41,56837.0,43.8299,43.8299,43.8062,43.8141,56837.0
2021-08-10 14:55:00,55.4,55.42,55.39,55.42,48684.0,43.8062,43.822,43.7983,43.822,48684.0
2021-08-10 15:00:00,55.41,55.44,55.4,55.43,94762.0,43.8141,43.8378,43.8062,43.8299,94762.0
2021-08-10 15:05:00,55.43,55.43,55.4,55.41,106012.0,43.8299,43.8299,43.8062,43.8141,106012.0
2021-08-10 15:10:00,55.41,55.41,55.37,55.39,77770.0,43.8141,43.8141,43.7825,43.7983,77770.0
2021-08-10 15:15:00,55.39,55.41,55.38,55.4,70569.0,43.7983,43.8141,43.7904,43.8062,70569.0
2021-08-10 15:20:00,55.39,55.42,55.39,55.42,84627.0,43.7983,43.822,43.7983,43.822,84627.0
2021-08-10 15:25:00,55.42,55.43,55.41,55.43,70706.0,43.822,43.8299,43.8141,43.8299,70706.0
2021-08-10 15:30:00,55.43,55.46,55.42,55.46,99937.0,43.8299,43.8536,43.822,43.8536,99937.0
2021-08-10 15:35:00,55.45,55.46,55.43,55.44,108880.0,43.8457,43.8536,43.8299,43.8378,108880.0
2021-08-10 15:40:00,55.45,55.47,55.44,55.46,93128.0,43.8457,43.8615,43.8378,43.8536,93128.0
2021-08-10 15:45:00,55.46,55.47,55.44,55.45,189194.0,43.8536,43.8615,43.8378,43.8457,189194.0
2021-08-10 15:50:00,55.46,55.51,55.45,55.51,303678.0,43.8536,43.8932,43.8457,43.8932,303678.0
2021-08-10 15:55:00,55.51,55.53,55.47,55.49,720302.0,43.8932,43.909,43.8615,43.8773,720302.0
2021-08-11 09:30:00,55.61,55.69,55.55,55.56,452360.0,43.9722,44.0355,43.9248,43.9327,452360.0
2021-08-11 09:35:00,55.57,55.67,55.54,55.62,165146.0,43.9406,44.0197,43.9169,43.9801,165146.0
2021-08-11 09:40:00,55.62,55.65,55.58,55.65,92457.0,43.9801,44.0039,43.9485,44.0039,92457.0
2021-08-11 09:45:00,55.64,55.79,55.64,55.72,360506.0,43.996,44.1146,43.996,44.0592,360506.0
2021-08-11 09:50:00,55.72,55.74,55.68,55.73,167664.0,44.0592,44.075,44.0276,44.0671,167664.0
2021-08-11 09:55:00,55.73,55.75,55.67,55.69,175246.0,44.0671,44.0829,44.0197,44.0355,175246.0
2021-08-11 10:00:00,55.7,55.72,55.62,55.63,93298.0,44.0434,44.0592,43.9801,43.988,93298.0
2021-08-11 10:05:00,55.63,55.7,55.6,55.7,100299.0,43.988,44.0434,43.9643,44.0434,100299.0
2021-08-11 10:10:00,55.7,55.71,55.65,55.66,129128.0,44.0434,44.0513,44.0039,44.0118,129128.0
2021-08-11 10:15:00,55.66,55.74,55.65,55.71,123383.0,44.0118,44.075,44.0039,44.0513,123383.0
2021-08-11 10:20:00,55.72,55.75,55.7,55.72,94358.0,44.0592,44.0829,44.0434,44.0592,94358.0
2021-08-11 10:25:00,55.72,55.73,55.68,55.73,119339.0,44.0592,44.0671,44.0276,44.0671,119339.0
2021-08-11 10:30:00,55.73,55.74,55.7,55.72,116440.0,44.0671,44.075,44.0434,44.0592,116440.0
2021-08-11 10:35:00,55.72,55.72,55.69,55.71,77129.0,44.0592,44.0592,44.0355,44.0513,77129.0
2021-08-11 10:40:00,55.71,55.73,55.67,55.68,80127.0,44.0513,44.0671,44.0197,44.0276,80127.0
2021-08-11 10:45:00,55.68,55.71,55.66,55.68,97771.0,44.0276,44.0513,44.0118,44.0276,97771.0
2021-08-11 10:50:00,55.67,55.74,55.66,55.74,130239.0,44.0197,44.075,44.0118,44.075,130239.0
2021-08-11 10:55:00,55.73,55.77,55.73,55.76,140792.0,44.0671,44.0988,44.0671,44.0908,140792.0
2021-08-11 11:00:00,55.76,55.81,55.73,55.8,162888.0,44.0908,44.1304,44.0671,44.1225,162888.0
2021-08-11 11:05:00,55.79,55.83,55.78,55.82,125343.0,44.1146,44.1462,44.1067,44.1383,125343.0
2021-08-11 11:10:00,55.81,55.83,55.77,55.83,113503.0,44.1304,44.1462,44.0988,44.1462,113503.0
2021-08-11 11:15:00,55.82,55.85,55.79,55.8,103807.0,44.1383,44.162,44.1146,44.1225,103807.0
2021-08-11 11:20:00,55.8,55.8,55.72,55.72,136183.0,44.1225,44.1225,44.0592,44.0592,136183.0
2021-08-11 11:25:00,55.72,55.73,55.67,55.68,111061.0,44.0592,44.0671,44.0197,44.0276,111061.0
2021-08-11 11:30:00,55.67,55.71,55.66,55.69,167360.0,44.0197,44.0513,44.0118,44.0355,167360.0
2021-08-11 11:35:00,55.68,55.73,55.68,55.71,127808.0,44.0276,44.0671,44.0276,44.0513,127808.0
2021-08-11 11:40:00,55.71,55.76,55.7,55.74,80237.0,44.0513,44.0908,44.0434,44.075,80237.0
2021-08-11 11:45:00,55.75,55.79,55.73,55.77,123158.0,44.0829,44.1146,44.0671,44.0988,123158.0
2021-08-11 11:50:00,55.77,55.84,55.76,55.8,167482.0,44.0988,44.1541,44.0908,44.1225,167482.0
2021-08-11 11:55:00,55.79,55.8,55.77,55.78,74937.0,44.1146,44.1225,44.0988,44.1067,74937.0
2021-08-11 12:00:00,55.79,55.8,55.73,55.73,53047.0,44.1146,44.1225,44.0671,44.0671,53047.0
2021-08-11 12:05:00,55.73,55.74,55.7,55.71,67475.0,44.0671,44.075,44.0434,44.0513,67475.0
2021-08-11 12:10:00,55.72,55.73,55.7,55.72,44246.0,44.0592,44.0671,44.0434,44.0592,44246.0
2021-08-11 12:15:00,55.72,55.74,55.71,55.72,54440.0,44.0592,44.075,44.0513,44.0592,54440.0
2021-08-11 12:20:00,55.72,55.72,55.7,55.71,41493.0,44.0592,44.0592,44.0434,44.0513,41493.0
2021-08-11 12:25:00,55.7,55.71,55.68,55.69,60288.0,44.0434,44.0513,44.0276,44.0355,60288.0
2021-08-11 12:30:00,55.69,55.69,55.66,55.66,34161.0,44.0355,44.0355,44.0118,44.0118,34161.0
2021-08-11 12:35:00,55.66,55.68,55.65,55.68,72713.0,44.0118,44.0276,44.0039,44.0276,72713.0
2021-08-11 12:40:00,55.67,55.67,55.63,55.64,66568.0,44.0197,44.0197,43.988,43.996,66568.0
2021-08-11 12:45:00,55.64,55.64,55.62,55.62,44801.0,43.996,43.996,43.9801,43.9801,44801.0
2021-08-11 12:50:00,55.63,55.65,55.62,55.64,40214.0,43.988,44.0039,43.9801,43.996,40214.0
2021-08-11 12:55:00,55.65,55.66,55.63,55.64,55136.0,44.0039,44.0118,43.988,43.996,55136.0
2021-08-11 13:00:00,55.64,55.64,55.59,55.61,97067.0,43.996,43.996,43.9564,43.9722,97067.0
2021-08-11 13:05:00,55.61,55.65,55.6,55.65,94694.0,43.9722,44.0039,43.9643,44.0039,94694.0
2021-08-11 13:10:00,55.65,55.68,55.64,55.68,91454.0,44.0039,44.0276,43.996,44.0276,91454.0
2021-08-11 13:15:00,55.67,55.69,55.65,55.66,80947.0,44.0197,44.0355,44.0039,44.0118,80947.0
2021-08-11 13:20:00,55.67,55.68,55.65,55.68,103290.0,44.0197,44.0276,44.0039,44.0276,103290.0
2021-08-11 13:25:00,55.68,55.68,55.67,55.68,71818.0,44.0276,44.0276,44.0197,44.0276,71818.0
2021-08-11 13:30:00,55.67,55.68,55.62,55.63,69357.0,44.0197,44.0276,43.9801,43.988,69357.0
2021-08-11 13:35:00,55.63,55.64,55.61,55.62,114793.0,43.988,43.996,43.9722,43.9801,114793.0
2021-08-11 13:40:00,55.62,55.68,55.61,55.67,89606.0,43.9801,44.0276,43.9722,44.0197,89606.0
2021-08-11 13:45:00,55.67,55.68,55.63,55.66,121301.0,44.0197,44.0276,43.988,44.0118,121301.0
2021-08-11 13:50:00,55.66,55.66,55.62,55.63,117548.0,44.0118,44.0118,43.9801,43.988,117548.0
2021-08-11 13:55:00,55.63,55.64,55.62,55.63,98032.0,43.988,43.996,43.9801,43.988,98032.0
2021-08-11 14:00:00,55.63,55.64,55.6,55.6,142080.0,43.988,43.996,43.9643,43.9643,142080.0
2021-08-11 14:05:00,55.61,55.61,55.59,55.6,63256.0,43.9722,43.9722,43.9564,43.9643,63256.0
2021-08-11 14:10:00,55.61,55.61,55.57,55.58,108012.0,43.9722,43.9722,43.9406,43.9485,108012.0
2021-08-11 14:15:00,55.58,55.62,55.57,55.6,235742.0,43.9485,43.9801,43.9406,43.9643,235742.0
2021-08-11 14:20:00,55.6,55.61,55.57,55.58,81396.0,43.9643,43.9722,43.9406,43.9485,81396.0
2021-08-11 14:25:00,55.58,55.58,55.53,55.55,165735.0,43.9485,43.9485,43.909,43.9248,165735.0
2021-08-11 14:30:00,55.56,55.57,55.54,55.55,70158.0,43.9327,43.9406,43.9169,43.9248,70158.0
2021-08-11 14:35:00,55.56,55.57,55.55,55.56,91194.0,43.9327,43.9406,43.9248,43.9327,91194.0
2021-08-11 14:40:00,55.56,55.57,55.55,55.56,77790.0,43.9327,43.9406,43.9248,43.9327,77790.0
2021-08-11 14:45:00,55.56,55.56,55.54,55.55,60548.0,43.9327,43.9327,43.9169,43.9248,60548.0
2021-08-11 14:50:00,55.55,55.55,55.52,55.54,110962.0,43.9248,43.9248,43.9011,43.9169,110962.0
2021-08-11 14:55:00,55.53,55.54,55.52,55.52,90901.0,43.909,43.9169,43.9011,43.9011,90901.0
2021-08-11 15:00:00,55.53,55.54,55.52,55.54,100143.0,43.909,43.9169,43.9011,43.9169,100143.0
2021-08-11 15:05:00,55.54,55.55,55.52,55.54,153676.0,43.9169,43.9248,43.9011,43.9169,153676.0
2021-08-11 15:10:00,55.54,55.55,55.53,55.54,126254.0,43.9169,43.9248,43.909,43.9169,126254.0
2021-08-11 15:15:00,55.54,55.57,55.54,55.56,207906.0,43.9169,43.9406,43.9169,43.9327,207906.0
2021-08-11 15:20:00,55.57,55.57,55.54,55.55,88193.0,43.9406,43.9406,43.9169,43.9248,88193.0
2021-08-11 15:25:00,55.55,55.56,55.53,55.54,86062.0,43.9248,43.9327,43.909,43.9169,86062.0
2021-08-11 15:30:00,55.54,55.56,55.53,55.55,83761.0,43.9169,43.9327,43.909,43.9248,83761.0
2021-08-11 15:35:00,55.55,55.56,55.54,55.55,133392.0,43.9248,43.9327,43.9169,43.9248,133392.0
2021-08-11 15:40:00,55.55,55.56,55.53,55.55,152220.0,43.9248,43.9327,43.909,43.9248,152220.0
2021-08-11 15:45:00,55.54,55.55,55.53,55.54,92372.0,43.9169,43.9248,43.909,43.9169,92372.0
2021-08-11 15:50:00,55.53,55.55,55.52,55.53,249103.0,43.909,43.9248,43.9011,43.909,249103.0
2021-08-11 15:55:00,55.53,55.59,55.52,55.59,581555.0,43.909,43.9564,43.9011,43.9564,581555.0
2021-08-12 09:30:00,55.62,55.65,55.53,55.56,516407.0,43.9801,44.0039,43.909,43.9327,516407.0
2021-08-12 09:35:00,55.55,55.63,55.53,55.63,161784.0,43.9248,43.988,43.909,43.988,161784.0
2021-08-12 09:40:00,55.63,55.8,55.61,55.74,294641.0,43.988,44.1225,43.9722,44.075,294641.0
2021-08-12 09:45:00,55.74,55.76,55.66,55.72,184145.0,44.075,44.0908,44.0118,44.0592,184145.0
2021-08-12 09:50:00,55.72,55.78,55.7,55.78,189343.0,44.0592,44.1067,44.0434,44.1067,189343.0
2021-08-12 09:55:00,55.77,55.79,55.7,55.71,123447.0,44.0988,44.1146,44.0434,44.0513,123447.0
2021-08-12 10:00:00,55.71,55.75,55.69,55.72,100065.0,44.0513,44.0829,44.0355,44.0592,100065.0
2021-08-12 10:05:00,55.72,55.79,55.72,55.75,152233.0,44.0592,44.1146,44.0592,44.0829,152233.0
2021-08-12 10:10:00,55.74,55.77,55.69,55.7,131130.0,44.075,44.0988,44.0355,44.0434,131130.0
2021-08-12 10:15:00,55.7,55.72,55.66,55.66,103339.0,44.0434,44.0592,44.0118,44.0118,103339.0
2021-08-12 10:20:00,55.66,55.71,55.64,55.66,107483.0,44.0118,44.0513,43.996,44.0118,107483.0
2021-08-12 10:25:00,55.66,55.66,55.61,55.61,66100.0,44.0118,44.0118,43.9722,43.9722,66100.0
2021-08-12 10:30:00,55.61,55.61,55.58,55.58,106228.0,43.9722,43.9722,43.9485,43.9485,106228.0
2021-08-12 10:35:00,55.58,55.6,55.55,55.59,140105.0,43.9485,43.9643,43.9248,43.9564,140105.0
2021-08-12 10:40:00,55.59,55.64,55.58,55.63,147280.0,43.9564,43.996,43.9485,43.988,147280.0
2021-08-12 10:45:00,55.63,55.65,55.62,55.63,86601.0,43.988,44.0039,43.9801,43.988,86601.0
2021-08-12 10:50:00,55.62,55.65,55.61,55.63,82989.0,43.9801,44.0039,43.9722,43.988,82989.0
2021-08-12 10:55:00,55.64,55.64,55.6,55.62,60609.0,43.996,43.996,43.9643,43.9801,60609.0
2021-08-12 11:00:00,55.61,55.61,55.56,55.56,92060.0,43.9722,43.9722,43.9327,43.9327,92060.0
2021-08-12 11:05:00,55.57,55.57,55.53,55.55,107419.0,43.9406,43.9406,43.909,43.9248,107419.0
2021-08-12 11:10:00,55.55,55.59,55.54,55.59,142888.0,43.9248,43.9564,43.9169,43.9564,142888.0
2021-08-12 11:15:00,55.58,55.6,55.56,55.58,80362.0,43.9485,43.9643,43.9327,43.9485,80362.0
2021-08-12 11:20:00,55.58,55.6,55.57,55.59,58094.0,43.9485,43.9643,43.9406,43.9564,58094.0
2021-08-12 11:25:00,55.59,55.62,55.58,55.6,58448.0,43.9564,43.9801,43.9485,43.9643,58448.0
2021-08-12 11:30:00,55.6,55.62,55.57,55.59,78819.0,43.9643,43.9801,43.9406,43.9564,78819.0
2021-08-12 11:35:00,55.58,55.6,55.56,55.6,56402.0,43.9485,43.9643,43.9327,43.9643,56402.0
2021-08-12 11:40:00,55.6,55.64,55.6,55.64,97813.0,43.9643,43.996,43.9643,43.996,97813.0
2021-08-12 11:45:00,55.63,55.65,55.63,55.65,53096.0,43.988,44.0039,43.988,44.0039,53096.0
2021-08-12 11:50:00,55.65,55.65,55.6,55.62,105286.0,44.0039,44.0039,43.9643,43.9801,105286.0
2021-08-12 11:55:00,55.62,55.62,55.59,55.61,72604.0,43.9801,43.9801,43.9564,43.9722,72604.0
2021-08-12 12:00:00,55.61,55.64,55.6,55.64,65065.0,43.9722,43.996,43.9643,43.996,65065.0
2021-08-12 12:05:00,55.64,55.67,55.62,55.67,91346.0,43.996,44.0197,43.9801,44.0197,91346.0
2021-08-12 12:10:00,55.66,55.69,55.66,55.67,56263.0,44.0118,44.0355,44.0118,44.0197,56263.0
2021-08-12 12:15:00,55.67,55.67,55.64,55.65,62969.0,44.0197,44.0197,43.996,44.0039,62969.0
2021-08-12 12:20:00,55.65,55.68,55.64,55.66,57094.0,44.0039,44.0276,43.996,44.0118,57094.0
2021-08-12 12:25:00,55.66,55.68,55.66,55.68,51007.0,44.0118,44.0276,44.0118,44.0276,51007.0
2021-08-12 12:30:00,55.67,55.7,55.67,55.69,41999.0,44.0197,44.0434,44.0197,44.0355,41999.0
2021-08-12 12:35:00,55.69,55.7,55.67,55.67,30465.0,44.0355,44.0434,44.0197,44.0197,30465.0
2021-08-12 12:40:00,55.67,55.7,55.66,55.69,63752.0,44.0197,44.0434,44.0118,44.0355,63752.0
2021-08-12 12:45:00,55.68,55.69,55.64,55.64,75308.0,44.0276,44.0355,43.996,43.996,75308.0
2021-08-12 12:50:00,55.65,55.65,55.63,55.64,67921.0,44.0039,44.0039,43.988,43.996,67921.0
2021-08-12 12:55:00,55.65,55.65,55.61,55.62,78176.0,44.0039,44.0039,43.9722,43.9801,78176.0
2021-08-12 13:00:00,55.62,55.63,55.6,55.61,86106.0,43.9801,43.988,43.9643,43.9722,86106.0
2021-08-12 13:05:00,55.6,55.66,55.6,55.63,258855.0,43.9643,44.0118,43.9643,43.988,258855.0
2021-08-12 13:10:00,55.63,55.65,55.61,55.64,57981.0,43.988,44.0039,43.9722,43.996,57981.0
2021-08-12 13:15:00,55.64,55.7,55.64,55.69,56159.0,43.996,44.0434,43.996,44.0355,56159.0
2021-08-12 13:20:00,55.69,55.73,55.69,55.72,187947.0,44.0355,44.0671,44.0355,44.0592,187947.0
2021-08-12 13:25:00,55.72,55.73,55.71,55.73,74428.0,44.0592,44.0671,44.0513,44.0671,74428.0
2021-08-12 13:30:00,55.72,55.74,55.72,55.73,70437.0,44.0592,44.075,44.0592,44.0671,70437.0
2021-08-12 13:35:00,55.73,55.75,55.73,55.73,72199.0,44.0671,44.0829,44.0671,44.0671,72199.0
2021-08-12 13:40:00,55.73,55.75,55.73,55.73,55763.0,44.0671,44.0829,44.0671,44.0671,55763.0
2021-08-12 13:45:00,55.73,55.74,55.7,55.7,60303.0,44.0671,44.075,44.0434,44.0434,60303.0
2021-08-12 13:50:00,55.71,55.71,55.69,55.71,31169.0,44.0513,44.0513,44.0355,44.0513,31169.0
2021-08-12 13:55:00,55.71,55.71,55.69,55.7,42013.0,44.0513,44.0513,44.0355,44.0434,42013.0
2021-08-12 14:00:00,55.69,55.7,55.64,55.66,261228.0,44.0355,44.0434,43.996,44.0118,261228.0
2021-08-12 14:05:00,55.66,55.68,55.64,55.65,127249.0,44.0118,44.0276,43.996,44.0039,127249.0
2021-08-12 14:10:00,55.65,55.65,55.63,55.64,37228.0,44.0039,44.0039,43.988,43.996,37228.0
2021-08-12 14:15:00,55.64,55.64,55.61,55.62,50760.0,43.996,43.996,43.9722,43.9801,50760.0
2021-08-12 14:20:00,55.62,55.64,55.61,55.61,67350.0,43.9801,43.996,43.9722,43.9722,67350.0
2021-08-12 14:25:00,55.62,55.63,55.6,55.62,80943.0,43.9801,43.988,43.9643,43.9801,80943.0
2021-08-12 14:30:00,55.61,55.62,55.59,55.61,89589.0,43.9722,43.9801,43.9564,43.9722,89589.0
2021-08-12 14:35:00,55.62,55.62,55.6,55.61,67223.0,43.9801,43.9801,43.9643,43.9722,67223.0
2021-08-12 14:40:00,55.62,55.62,55.59,55.6,39548.0,43.9801,43.9801,43.9564,43.9643,39548.0
2021-08-12 14:45:00,55.6,55.64,55.59,55.63,103185.0,43.9643,43.996,43.9564,43.988,103185.0
2021-08-12 14:50:00,55.64,55.67,55.63,55.66,81061.0,43.996,44.0197,43.988,44.0118,81061.0
2021-08-12 14:55:00,55.66,55.68,55.66,55.66,78336.0,44.0118,44.0276,44.0118,44.0118,78336.0
2021-08-12 15:00:00,55.66,55.67,55.62,55.62,85160.0,44.0118,44.0197,43.9801,43.9801,85160.0
2021-08-12 15:05:00,55.62,55.63,55.59,55.6,66508.0,43.9801,43.988,43.9564,43.9643,66508.0
2021-08-12 15:10:00,55.59,55.6,55.57,55.57,99894.0,43.9564,43.9643,43.9406,43.9406,99894.0
2021-08-12 15:15:00,55.58,55.6,55.57,55.59,56022.0,43.9485,43.9643,43.9406,43.9564,56022.0
2021-08-12 15:20:00,55.6,55.62,55.59,55.62,90210.0,43.9643,43.9801,43.9564,43.9801,90210.0
2021-08-12 15:25:00,55.62,55.64,55.61,55.63,62867.0,43.9801,43.996,43.9722,43.988,62867.0
2021-08-12 15:30:00,55.63,55.65,55.61,55.65,70112.0,43.988,44.0039,43.9722,44.0039,70112.0
2021-08-12 15:35:00,55.65,55.65,55.63,55.64,62433.0,44.0039,44.0039,43.988,43.996,62433.0
2021-08-12 15:40:00,55.64,55.65,55.62,55.63,60363.0,43.996,44.0039,43.9801,43.988,60363.0
2021-08-12 15:45:00,55.63,55.65,55.62,55.65,155213.0,43.988,44.0039,43.9801,44.0039,155213.0
2021-08-12 15:50:00,55.65,55.67,55.63,55.66,195120.0,44.0039,44.0197,43.988,44.0118,195120.0
2021-08-12 15:55:00,55.66,55.69,55.63,55.64,447320.0,44.0118,44.0355,43.988,43.996,447320.0
2021-08-13 09:30:00,55.7,55.8,55.68,55.8,311325.0,44.0434,44.1225,44.0276,44.1225,311325.0
2021-08-13 09:35:00,55.79,55.83,55.75,55.77,110859.0,44.1146,44.1462,44.0829,44.0988,110859.0
2021-08-13 09:40:00,55.77,55.8,55.75,55.79,172382.0,44.0988,44.1225,44.0829,44.1146,172382.0
2021-08-13 09:45:00,55.79,55.8,55.74,55.79,108256.0,44.1146,44.1225,44.075,44.1146,108256.0
2021-08-13 09:50:00,55.78,55.84,55.77,55.83,136869.0,44.1067,44.1541,44.0988,44.1462,136869.0
2021-08-13 09:55:00,55.82,55.85,55.81,55.82,84450.0,44.1383,44.162,44.1304,44.1383,84450.0
2021-08-13 10:00:00,55.82,55.83,55.77,55.82,71357.0,44.1383,44.1462,44.0988,44.1383,71357.0
2021-08-13 10:05:00,55.82,55.82,55.75,55.76,129639.0,44.1383,44.1383,44.0829,44.0908,129639.0
2021-08-13 10:10:00,55.76,55.77,55.73,55.77,78214.0,44.0908,44.0988,44.0671,44.0988,78214.0
2021-08-13 10:15:00,55.76,55.78,55.74,55.75,49820.0,44.0908,44.1067,44.075,44.0829,49820.0
2021-08-13 10:20:00,55.74,55.76,55.72,55.75,60420.0,44.075,44.0908,44.0592,44.0829,60420.0
2021-08-13 10:25:00,55.76,55.79,55.75,55.78,62176.0,44.0908,44.1146,44.0829,44.1067,62176.0
2021-08-13 10:30:00,55.79,55.81,55.78,55.8,53447.0,44.1146,44.1304,44.1067,44.1225,53447.0
2021-08-13 10:35:00,55.8,55.82,55.78,55.8,92631.0,44.1225,44.1383,44.1067,44.1225,92631.0
2021-08-13 10:40:00,55.8,55.86,55.8,55.85,207588.0,44.1225,44.1699,44.1225,44.162,207588.0
2021-08-13 10:45:00,55.85,55.86,55.82,55.84,72634.0,44.162,44.1699,44.1383,44.1541,72634.0
2021-08-13 10:50:00,55.84,55.88,55.83,55.88,82299.0,44.1541,44.1857,44.1462,44.1857,82299.0
2021-08-13 10:55:00,55.87,55.91,55.86,55.9,107886.0,44.1778,44.2095,44.1699,44.2015,107886.0
2021-08-13 11:00:00,55.89,55.9,55.86,55.87,57590.0,44.1936,44.2015,44.1699,44.1778,57590.0
2021-08-13 11:05:00,55.87,55.91,55.86,55.9,61890.0,44.1778,44.2095,44.1699,44.2015,61890.0
2021-08-13 11:10:00,55.89,55.91,55.88,55.9,70853.0,44.1936,44.2095,44.1857,44.2015,70853.0
2021-08-13 11:15:00,55.91,55.93,55.89,55.92,108094.0,44.2095,44.2253,44.1936,44.2174,108094.0
2021-08-13 11:20:00,55.93,55.95,55.92,55.92,83728.0,44.2253,44.2411,44.2174,44.2174,83728.0
2021-08-13 11:25:00,55.92,55.94,55.91,55.93,63031.0,44.2174,44.2332,44.2095,44.2253,63031.0
2021-08-13 11:30:00,55.93,55.94,55.9,55.91,52584.0,44.2253,44.2332,44.2015,44.2095,52584.0
2021-08-13 11:35:00,55.92,55.94,55.91,55.93,79651.0,44.2174,44.2332,44.2095,44.2253,79651.0
2021-08-13 11:40:00,55.94,55.95,55.92,55.94,63961.0,44.2332,44.2411,44.2174,44.2332,63961.0
2021-08-13 11:45:00,55.94,55.95,55.91,55.91,90261.0,44.2332,44.2411,44.2095,44.2095,90261.0
2021-08-13 11:50:00,55.91,55.92,55.89,55.9,214628.0,44.2095,44.2174,44.1936,44.2015,214628.0
2021-08-13 11:55:00,55.9,55.96,55.89,55.95,112670.0,44.2015,44.249,44.1936,44.2411,112670.0
2021-08-13 12:00:00,55.96,55.96,55.91,55.91,82162.0,44.249,44.249,44.2095,44.2095,82162.0
2021-08-13 12:05:00,55.91,55.92,55.9,55.9,44563.0,44.2095,44.2174,44.2015,44.2015,44563.0
2021-08-13 12:10:00,55.91,55.91,55.89,55.9,71944.0,44.2095,44.2095,44.1936,44.2015,71944.0
2021-08-13 12:15:00,55.9,55.9,55.88,55.9,23247.0,44.2015,44.2015,44.1857,44.2015,23247.0
2021-08-13 12:20:00,55.9,55.93,55.89,55.93,93213.0,44.2015,44.2253,44.1936,44.2253,93213.0
2021-08-13 12:25:00,55.93,55.94,55.92,55.94,57022.0,44.2253,44.2332,44.2174,44.2332,57022.0
2021-08-13 12:30:00,55.94,55.96,55.93,55.95,51943.0,44.2332,44.249,44.2253,44.2411,51943.0
2021-08-13 12:35:00,55.95,55.97,55.94,55.97,51413.0,44.2411,44.2569,44.2332,44.2569,51413.0
2021-08-13 12:40:00,55.97,55.98,55.96,55.98,46663.0,44.2569,44.2648,44.249,44.2648,46663.0
2021-08-13 12:45:00,55.97,55.98,55.94,55.96,48198.0,44.2569,44.2648,44.2332,44.249,48198.0
2021-08-13 12:50:00,55.96,55.96,55.91,55.92,96776.0,44.249,44.249,44.2095,44.2174,96776.0
2021-08-13 12:55:00,55.91,55.92,55.89,55.9,54990.0,44.2095,44.2174,44.1936,44.2015,54990.0
2021-08-13 13:00:00,55.89,55.89,55.86,55.88,105923.0,44.1936,44.1936,44.1699,44.1857,105923.0
2021-08-13 13:05:00,55.88,55.89,55.86,55.89,82004.0,44.1857,44.1936,44.1699,44.1936,82004.0
2021-08-13 13:10:00,55.88,55.89,55.86,55.87,44231.0,44.1857,44.1936,44.1699,44.1778,44231.0
2021-08-13 13:15:00,55.87,55.9,55.86,55.9,58785.0,44.1778,44.2015,44.1699,44.2015,58785.0
2021-08-13 13:20:00,55.9,55.91,55.88,55.9,47692.0,44.2015,44.2095,44.1857,44.2015,47692.0
2021-08-13 13:25:00,55.9,55.91,55.89,55.89,40842.0,44.2015,44.2095,44.1936,44.1936,40842.0
2021-08-13 13:30:00,55.89,55.91,55.89,55.9,33569.0,44.1936,44.2095,44.1936,44.2015,33569.0
2021-08-13 13:35:00,55.9,55.92,55.9,55.9,48016.0,44.2015,44.2174,44.2015,44.2015,48016.0
2021-08-13 13:40:00,55.9,55.92,55.89,55.91,61467.0,44.2015,44.2174,44.1936,44.2095,61467.0
2021-08-13 13:45:00,55.91,55.92,55.89,55.91,72365.0,44.2095,44.2174,44.1936,44.2095,72365.0
2021-08-13 13:50:00,55.91,55.92,55.91,55.91,36135.0,44.2095,44.2174,44.2095,44.2095,36135.0
2021-08-13 13:55:00,55.91,55.92,55.9,55.9,38012.0,44.2095,44.2174,44.2015,44.2015,38012.0
2021-08-13 14:00:00,55.91,55.91,55.89,55.9,43856.0,44.2095,44.2095,44.1936,44.2015,43856.0
2021-08-13 14:05:00,55.89,55.9,55.88,55.88,65118.0,44.1936,44.2015,44.1857,44.1857,65118.0
2021-08-13 14:10:00,55.88,55.9,55.87,55.89,66597.0,44.1857,44.2015,44.1778,44.1936,66597.0
2021-08-13 14:15:00,55.9,55.91,55.89,55.9,59837.0,44.2015,44.2095,44.1936,44.2015,59837.0
2021-08-13 14:20:00,55.9,55.9,55.88,55.89,68938.0,44.2015,44.2015,44.1857,44.1936,68938.0
2021-08-13 14:25:00,55.89,55.89,55.87,55.87,39041.0,44.1936,44.1936,44.1778,44.1778,39041.0
2021-08-13 14:30:00,55.87,55.88,55.84,55.85,58543.0,44.1778,44.1857,44.1541,44.162,58543.0
2021-08-13 14:35:00,55.86,55.86,55.83,55.85,63004.0,44.1699,44.1699,44.1462,44.162,63004.0
2021-08-13 14:40:00,55.85,55.86,55.84,55.86,75827.0,44.162,44.1699,44.1541,44.1699,75827.0
2021-08-13 14:45:00,55.85,55.87,55.85,55.85,47384.0,44.162,44.1778,44.162,44.162,47384.0
2021-08-13 14:50:00,55.86,55.87,55.85,55.87,39561.0,44.1699,44.1778,44.162,44.1778,39561.0
2021-08-13 14:55:00,55.87,55.88,55.86,55.87,35033.0,44.1778,44.1857,44.1699,44.1778,35033.0
2021-08-13 15:00:00,55.87,55.9,55.86,55.89,62092.0,44.1778,44.2015,44.1699,44.1936,62092.0
2021-08-13 15:05:00,55.89,55.92,55.89,55.92,66525.0,44.1936,44.2174,44.1936,44.2174,66525.0
2021-08-13 15:10:00,55.91,55.93,55.91,55.91,85462.0,44.2095,44.2253,44.2095,44.2095,85462.0
2021-08-13 15:15:00,55.91,55.92,55.9,55.91,61089.0,44.2095,44.2174,44.2015,44.2095,61089.0
2021-08-13 15:20:00,55.91,55.93,55.9,55.9,86745.0,44.2095,44.2253,44.2015,44.2015,86745.0
2021-08-13 15:25:00,55.91,55.92,55.89,55.92,69617.0,44.2095,44.2174,44.1936,44.2174,69617.0
2021-08-13 15:30:00,55.91,55.93,55.91,55.93,101196.0,44.2095,44.2253,44.2095,44.2253,101196.0
2021-08-13 15:35:00,55.92,55.94,55.91,55.94,84203.0,44.2174,44.2332,44.2095,44.2332,84203.0
2021-08-13 15:40:00,55.94,55.94,55.91,55.91,76766.0,44.2332,44.2332,44.2095,44.2095,76766.0
2021-08-13 15:45:00,55.91,55.92,55.89,55.89,127774.0,44.2095,44.2174,44.1936,44.1936,127774.0
2021-08-13 15:50:00,55.89,55.9,55.86,55.86,196055.0,44.1936,44.2015,44.1699,44.1699,196055.0
2021-08-13 15:55:00,55.87,55.89,55.83,55.87,446924.0,44.1778,44.1936,44.1462,44.1778,446924.0
2021-08-16 09:30:00,55.92,55.95,55.78,55.78,422956.0,44.2174,44.2411,44.1067,44.1067,422956.0
2021-08-16 09:35:00,55.79,55.8,55.66,55.68,252416.0,44.1146,44.1225,44.0118,44.0276,252416.0
2021-08-16 09:40:00,55.68,55.7,55.64,55.7,174678.0,44.0276,44.0434,43.996,44.0434,174678.0
2021-08-16 09:45:00,55.7,55.7,55.59,55.6,225489.0,44.0434,44.0434,43.9564,43.9643,225489.0
2021-08-16 09:50:00,55.6,55.69,55.58,55.66,222835.0,43.9643,44.0355,43.9485,44.0118,222835.0
2021-08-16 09:55:00,55.66,55.78,55.65,55.78,166895.0,44.0118,44.1067,44.0039,44.1067,166895.0
2021-08-16 10:00:00,55.77,55.8,55.74,55.76,297013.0,44.0988,44.1225,44.075,44.0908,297013.0
2021-08-16 10:05:00,55.76,55.87,55.75,55.86,162041.0,44.0908,44.1778,44.0829,44.1699,162041.0
2021-08-16 10:10:00,55.86,55.91,55.83,55.91,205009.0,44.1699,44.2095,44.1462,44.2095,205009.0
2021-08-16 10:15:00,55.9,55.95,55.89,55.93,207811.0,44.2015,44.2411,44.1936,44.2253,207811.0
2021-08-16 10:20:00,55.93,55.94,55.8,55.8,198053.0,44.2253,44.2332,44.1225,44.1225,198053.0
2021-08-16 10:25:00,55.8,55.83,55.74,55.79,300362.0,44.1225,44.1462,44.075,44.1146,300362.0
2021-08-16 10:30:00,55.78,55.86,55.78,55.8,236715.0,44.1067,44.1699,44.1067,44.1225,236715.0
2021-08-16 10:35:00,55.8,55.85,55.8,55.85,160426.0,44.1225,44.162,44.1225,44.162,160426.0
2021-08-16 10:40:00,55.84,55.92,55.83,55.91,120474.0,44.1541,44.2174,44.1462,44.2095,120474.0
2021-08-16 10:45:00,55.91,55.95,55.9,55.93,130408.0,44.2095,44.2411,44.2015,44.2253,130408.0
2021-08-16 10:50:00,55.92,56.01,55.91,56.01,432123.0,44.2174,44.2885,44.2095,44.2885,432123.0
2021-08-16 10:55:00,56.01,56.02,55.98,56.01,129347.0,44.2885,44.2964,44.2648,44.2885,129347.0
2021-08-16 11:00:00,56.01,56.06,56.0,56.04,176612.0,44.2885,44.3281,44.2806,44.3122,176612.0
2021-08-16 11:05:00,56.03,56.07,56.0,56.0,153828.0,44.3043,44.336,44.2806,44.2806,153828.0
2021-08-16 11:10:00,56.01,56.01,55.94,55.99,171221.0,44.2885,44.2885,44.2332,44.2727,171221.0
2021-08-16 11:15:00,55.99,56.01,55.95,55.97,147359.0,44.2727,44.2885,44.2411,44.2569,147359.0
2021-08-16 11:20:00,55.96,55.99,55.96,55.96,72273.0,44.249,44.2727,44.249,44.249,72273.0
2021-08-16 11:25:00,55.97,56.0,55.94,55.98,108372.0,44.2569,44.2806,44.2332,44.2648,108372.0
2021-08-16 11:30:00,55.98,55.98,55.91,55.91,137421.0,44.2648,44.2648,44.2095,44.2095,137421.0
2021-08-16 11:35:00,55.91,55.94,55.88,55.88,94263.0,44.2095,44.2332,44.1857,44.1857,94263.0
2021-08-16 11:40:00,55.89,55.89,55.84,55.88,106049.0,44.1936,44.1936,44.1541,44.1857,106049.0
2021-08-16 11:45:00,55.88,55.88,55.81,55.82,86222.0,44.1857,44.1857,44.1304,44.1383,86222.0
2021-08-16 11:50:00,55.82,55.85,55.81,55.85,61946.0,44.1383,44.162,44.1304,44.162,61946.0
2021-08-16 11:55:00,55.84,55.86,55.84,55.86,79239.0,44.1541,44.1699,44.1541,44.1699,79239.0
2021-08-16 12:00:00,55.86,55.9,55.86,55.9,76661.0,44.1699,44.2015,44.1699,44.2015,76661.0
2021-08-16 12:05:00,55.9,55.91,55.88,55.89,57640.0,44.2015,44.2095,44.1857,44.1936,57640.0
2021-08-16 12:10:00,55.9,55.91,55.87,55.9,56245.0,44.2015,44.2095,44.1778,44.2015,56245.0
2021-08-16 12:15:00,55.9,55.9,55.86,55.87,52086.0,44.2015,44.2015,44.1699,44.1778,52086.0
2021-08-16 12:20:00,55.87,55.89,55.86,55.89,53178.0,44.1778,44.1936,44.1699,44.1936,53178.0
2021-08-16 12:25:00,55.89,55.95,55.88,55.95,88455.0,44.1936,44.2411,44.1857,44.2411,88455.0
2021-08-16 12:30:00,55.95,55.98,55.92,55.93,113016.0,44.2411,44.2648,44.2174,44.2253,113016.0
2021-08-16 12:35:00,55.93,55.96,55.9,55.96,71700.0,44.2253,44.249,44.2015,44.249,71700.0
2021-08-16 12:40:00,55.95,55.97,55.95,55.96,53533.0,44.2411,44.2569,44.2411,44.249,53533.0
2021-08-16 12:45:00,55.97,55.97,55.91,55.93,58379.0,44.2569,44.2569,44.2095,44.2253,58379.0
2021-08-16 12:50:00,55.93,55.95,55.92,55.94,44943.0,44.2253,44.2411,44.2174,44.2332,44943.0
2021-08-16 12:55:00,55.94,55.95,55.91,55.92,55944.0,44.2332,44.2411,44.2095,44.2174,55944.0
2021-08-16 13:00:00,55.92,55.93,55.9,55.91,48756.0,44.2174,44.2253,44.2015,44.2095,48756.0
2021-08-16 13:05:00,55.91,55.94,55.9,55.91,141867.0,44.2095,44.2332,44.2015,44.2095,141867.0
2021-08-16 13:10:00,55.91,55.94,55.91,55.92,46461.0,44.2095,44.2332,44.2095,44.2174,46461.0
2021-08-16 13:15:00,55.92,55.93,55.9,55.92,49542.0,44.2174,44.2253,44.2015,44.2174,49542.0
2021-08-16 13:20:00,55.91,55.93,55.9,55.9,54372.0,44.2095,44.2253,44.2015,44.2015,54372.0
2021-08-16 13:25:00,55.9,55.94,55.89,55.94,82091.0,44.2015,44.2332,44.1936,44.2332,82091.0
2021-08-16 13:30:00,55.93,55.95,55.92,55.95,44420.0,44.2253,44.2411,44.2174,44.2411,44420.0
2021-08-16 13:35:00,55.95,55.95,55.92,55.93,64670.0,44.2411,44.2411,44.2174,44.2253,64670.0
2021-08-16 13:40:00,55.93,55.93,55.9,55.91,57487.0,44.2253,44.2253,44.2015,44.2095,57487.0
2021-08-16 13:45:00,55.91,55.93,55.88,55.89,51714.0,44.2095,44.2253,44.1857,44.1936,51714.0
2021-08-16 13:50:00,55.89,55.9,55.88,55.89,36169.0,44.1936,44.2015,44.1857,44.1936,36169.0
2021-08-16 13:55:00,55.89,55.89,55.86,55.86,88237.0,44.1936,44.1936,44.1699,44.1699,88237.0
2021-08-16 14:00:00,55.86,55.88,55.85,55.87,188557.0,44.1699,44.1857,44.162,44.1778,188557.0
2021-08-16 14:05:00,55.86,55.87,55.84,55.85,95625.0,44.1699,44.1778,44.1541,44.162,95625.0
2021-08-16 14:10:00,55.85,55.86,55.82,55.85,64875.0,44.162,44.1699,44.1383,44.162,64875.0
2021-08-16 14:15:00,55.85,55.89,55.84,55.89,60760.0,44.162,44.1936,44.1541,44.1936,60760.0
2021-08-16 14:20:00,55.88,55.9,55.86,55.9,94809.0,44.1857,44.2015,44.1699,44.2015,94809.0
2021-08-16 14:25:00,55.9,55.9,55.87,55.88,89740.0,44.2015,44.2015,44.1778,44.1857,89740.0
2021-08-16 14:30:00,55.88,55.88,55.85,55.86,58992.0,44.1857,44.1857,44.162,44.1699,58992.0
2021-08-16 14:35:00,55.87,55.87,55.85,55.85,58684.0,44.1778,44.1778,44.162,44.162,58684.0
2021-08-16 14:40:00,55.86,55.87,55.84,55.86,59581.0,44.1699,44.1778,44.1541,44.1699,59581.0
2021-08-16 14:45:00,55.86,55.88,55.85,55.87,59155.0,44.1699,44.1857,44.162,44.1778,59155.0
2021-08-16 14:50:00,55.87,55.9,55.86,55.89,74519.0,44.1778,44.2015,44.1699,44.1936,74519.0
2021-08-16 14:55:00,55.88,55.91,55.88,55.9,74376.0,44.1857,44.2095,44.1857,44.2015,74376.0
2021-08-16 15:00:00,55.91,55.91,55.87,55.88,71550.0,44.2095,44.2095,44.1778,44.1857,71550.0
2021-08-16 15:05:00,55.88,55.89,55.86,55.89,66286.0,44.1857,44.1936,44.1699,44.1936,66286.0
2021-08-16 15:10:00,55.89,55.91,55.88,55.9,74879.0,44.1936,44.2095,44.1857,44.2015,74879.0
2021-08-16 15:15:00,55.91,55.92,55.89,55.92,62205.0,44.2095,44.2174,44.1936,44.2174,62205.0
2021-08-16 15:20:00,55.91,55.93,55.91,55.93,76632.0,44.2095,44.2253,44.2095,44.2253,76632.0
2021-08-16 15:25:00,55.92,55.93,55.9,55.91,46614.0,44.2174,44.2253,44.2015,44.2095,46614.0
2021-08-16 15:30:00,55.92,55.97,55.91,55.97,99768.0,44.2174,44.2569,44.2095,44.2569,99768.0
2021-08-16 15:35:00,55.97,55.99,55.95,55.96,207288.0,44.2569,44.2727,44.2411,44.249,207288.0
2021-08-16 15:40:00,55.96,55.97,55.94,55.96,105043.0,44.249,44.2569,44.2332,44.249,105043.0
2021-08-16 15:45:00,55.95,55.96,55.94,55.94,132966.0,44.2411,44.249,44.2332,44.2332,132966.0
2021-08-16 15:50:00,55.93,55.99,55.92,55.97,180841.0,44.2253,44.2727,44.2174,44.2569,180841.0
2021-08-16 15:55:00,55.96,56.01,55.96,55.97,501034.0,44.249,44.2885,44.249,44.2569,501034.0
2021-08-17 09:30:00,55.87,55.97,55.77,55.97,426659.0,44.1778,44.2569,44.0988,44.2569,426659.0
2021-08-17 09:35:00,55.97,56.03,55.89,55.91,279780.0,44.2569,44.3043,44.1936,44.2095,279780.0
2021-08-17 09:40:00,55.91,55.96,55.87,55.87,131593.0,44.2095,44.249,44.1778,44.1778,131593.0
2021-08-17 09:45:00,55.88,55.93,55.83,55.93,141575.0,44.1857,44.2253,44.1462,44.2253,141575.0
2021-08-17 09:50:00,55.93,55.99,55.92,55.95,118347.0,44.2253,44.2727,44.2174,44.2411,118347.0
2021-08-17 09:55:00,55.96,55.98,55.91,55.95,127211.0,44.249,44.2648,44.2095,44.2411,127211.0
2021-08-17 10:00:00,55.96,56.03,55.85,55.96,242962.0,44.249,44.3043,44.162,44.249,242962.0
2021-08-17 10:05:00,55.96,56.08,55.96,56.06,191980.0,44.249,44.3439,44.249,44.3281,191980.0
2021-08-17 10:10:00,56.06,56.1,56.04,56.05,201879.0,44.3281,44.3597,44.3122,44.3202,201879.0
2021-08-17 10:15:00,56.05,56.08,56.01,56.07,167173.0,44.3202,44.3439,44.2885,44.336,167173.0
2021-08-17 10:20:00,56.07,56.08,55.98,56.0,104789.0,44.336,44.3439,44.2648,44.2806,104789.0
2021-08-17 10:25:00,56.0,56.01,55.93,55.95,109477.0,44.2806,44.2885,44.2253,44.2411,109477.0
2021-08-17 10:30:00,55.96,55.99,55.95,55.98,78780.0,44.249,44.2727,44.2411,44.2648,78780.0
2021-08-17 10:35:00,55.98,55.99,55.91,55.91,118149.0,44.2648,44.2727,44.2095,44.2095,118149.0
2021-08-17 10:40:00,55.91,55.99,55.89,55.98,135729.0,44.2095,44.2727,44.1936,44.2648,135729.0
2021-08-17 10:45:00,55.97,56.04,55.96,56.04,120373.0,44.2569,44.3122,44.249,44.3122,120373.0
2021-08-17 10:50:00,56.03,56.09,56.01,56.09,126976.0,44.3043,44.3518,44.2885,44.3518,126976.0
2021-08-17 10:55:00,56.08,56.12,56.06,56.12,177057.0,44.3439,44.3755,44.3281,44.3755,177057.0
2021-08-17 11:00:00,56.12,56.15,56.11,56.15,150700.0,44.3755,44.3992,44.3676,44.3992,150700.0
2021-08-17 11:05:00,56.15,56.17,56.14,56.16,123921.0,44.3992,44.415,44.3913,44.4071,123921.0
2021-08-17 11:10:00,56.16,56.17,56.13,56.16,75660.0,44.4071,44.415,44.3834,44.4071,75660.0
2021-08-17 11:15:00,56.16,56.17,56.13,56.15,81997.0,44.4071,44.415,44.3834,44.3992,81997.0
2021-08-17 11:20:00,56.15,56.19,56.14,56.15,121247.0,44.3992,44.4309,44.3913,44.3992,121247.0
2021-08-17 11:25:00,56.16,56.16,56.12,56.14,147027.0,44.4071,44.4071,44.3755,44.3913,147027.0
2021-08-17 11:30:00,56.13,56.17,56.12,56.16,127464.0,44.3834,44.415,44.3755,44.4071,127464.0
2021-08-17 11:35:00,56.16,56.17,56.13,56.16,74111.0,44.4071,44.415,44.3834,44.4071,74111.0
2021-08-17 11:40:00,56.15,56.16,56.11,56.12,90506.0,44.3992,44.4071,44.3676,44.3755,90506.0
2021-08-17 11:45:00,56.13,56.14,56.09,56.1,61283.0,44.3834,44.3913,44.3518,44.3597,61283.0
2021-08-17 11:50:00,56.1,56.1,56.05,56.05,61657.0,44.3597,44.3597,44.3202,44.3202,61657.0
2021-08-17 11:55:00,56.05,56.11,56.05,56.11,126483.0,44.3202,44.3676,44.3202,44.3676,126483.0
2021-08-17 12:00:00,56.11,56.11,56.08,56.1,80561.0,44.3676,44.3676,44.3439,44.3597,80561.0
2021-08-17 12:05:00,56.09,56.11,56.05,56.05,119773.0,44.3518,44.3676,44.3202,44.3202,119773.0
2021-08-17 12:10:00,56.05,56.08,56.05,56.07,54335.0,44.3202,44.3439,44.3202,44.336,54335.0
2021-08-17 12:15:00,56.07,56.08,56.0,56.02,83095.0,44.336,44.3439,44.2806,44.2964,83095.0
2021-08-17 12:20:00,56.02,56.04,56.01,56.02,75703.0,44.2964,44.3122,44.2885,44.2964,75703.0
2021-08-17 12:25:00,56.02,56.04,55.99,56.01,124159.0,44.2964,44.3122,44.2727,44.2885,124159.0
2021-08-17 12:30:00,56.0,56.01,55.96,55.98,72858.0,44.2806,44.2885,44.249,44.2648,72858.0
2021-08-17 12:35:00,55.97,55.98,55.9,55.91,173037.0,44.2569,44.2648,44.2015,44.2095,173037.0
2021-08-17 12:40:00,55.91,55.96,55.9,55.95,102483.0,44.2095,44.249,44.2015,44.2411,102483.0
2021-08-17 12:45:00,55.96,55.99,55.95,55.98,90613.0,44.249,44.2727,44.2411,44.2648,90613.0
2021-08-17 12:50:00,55.98,55.99,55.94,55.97,78270.0,44.2648,44.2727,44.2332,44.2569,78270.0
2021-08-17 12:55:00,55.97,55.98,55.94,55.98,78774.0,44.2569,44.2648,44.2332,44.2648,78774.0
2021-08-17 13:00:00,55.98,56.0,55.96,55.98,107216.0,44.2648,44.2806,44.249,44.2648,107216.0
2021-08-17 13:05:00,55.97,55.98,55.93,55.94,133858.0,44.2569,44.2648,44.2253,44.2332,133858.0
2021-08-17 13:10:00,55.94,56.03,55.93,56.03,104945.0,44.2332,44.3043,44.2253,44.3043,104945.0
2021-08-17 13:15:00,56.03,56.03,55.96,55.98,106324.0,44.3043,44.3043,44.249,44.2648,106324.0
2021-08-17 13:20:00,55.99,55.99,55.96,55.99,67022.0,44.2727,44.2727,44.249,44.2727,67022.0
2021-08-17 13:25:00,55.98,56.02,55.96,56.02,92729.0,44.2648,44.2964,44.249,44.2964,92729.0
2021-08-17 13:30:00,56.03,56.03,56.01,56.03,52770.0,44.3043,44.3043,44.2885,44.3043,52770.0
2021-08-17 13:35:00,56.02,56.03,55.97,55.98,88348.0,44.2964,44.3043,44.2569,44.2648,88348.0
2021-08-17 13:40:00,55.98,55.99,55.95,55.97,74197.0,44.2648,44.2727,44.2411,44.2569,74197.0
2021-08-17 13:45:00,55.97,55.98,55.95,55.98,60807.0,44.2569,44.2648,44.2411,44.2648,60807.0
2021-08-17 13:50:00,55.98,56.03,55.98,56.03,88788.0,44.2648,44.3043,44.2648,44.3043,88788.0
2021-08-17 13:55:00,56.03,56.04,56.02,56.03,62515.0,44.3043,44.3122,44.2964,44.3043,62515.0
2021-08-17 14:00:00,56.03,56.05,56.02,56.04,102117.0,44.3043,44.3202,44.2964,44.3122,102117.0
2021-08-17 14:05:00,56.04,56.06,56.04,56.05,64053.0,44.3122,44.3281,44.3122,44.3202,64053.0
2021-08-17 14:10:00,56.04,56.07,56.03,56.07,45296.0,44.3122,44.336,44.3043,44.336,45296.0
2021-08-17 14:15:00,56.07,56.07,56.05,56.05,65562.0,44.336,44.336,44.3202,44.3202,65562.0
2021-08-17 14:20:00,56.05,56.07,56.0,56.01,94517.0,44.3202,44.336,44.2806,44.2885,94517.0
2021-08-17 14:25:00,56.01,56.04,56.01,56.02,79921.0,44.2885,44.3122,44.2885,44.2964,79921.0
2021-08-17 14:30:00,56.01,56.02,55.98,55.98,124056.0,44.2885,44.2964,44.2648,44.2648,124056.0
2021-08-17 14:35:00,55.98,55.99,55.94,55.96,91513.0,44.2648,44.2727,44.2332,44.249,91513.0
2021-08-17 14:40:00,55.96,55.98,55.95,55.97,77570.0,44.249,44.2648,44.2411,44.2569,77570.0
2021-08-17 14:45:00,55.97,56.02,55.96,56.0,77393.0,44.2569,44.2964,44.249,44.2806,77393.0
2021-08-17 14:50:00,56.01,56.03,56.0,56.01,60397.0,44.2885,44.3043,44.2806,44.2885,60397.0
2021-08-17 14:55:00,56.02,56.04,56.01,56.02,86870.0,44.2964,44.3122,44.2885,44.2964,86870.0
2021-08-17 15:00:00,56.03,56.04,56.01,56.04,77625.0,44.3043,44.3122,44.2885,44.3122,77625.0
2021-08-17 15:05:00,56.03,56.04,56.01,56.03,95827.0,44.3043,44.3122,44.2885,44.3043,95827.0
2021-08-17 15:10:00,56.03,56.03,56.0,56.01,78127.0,44.3043,44.3043,44.2806,44.2885,78127.0
2021-08-17 15:15:00,56.01,56.03,55.98,56.0,136681.0,44.2885,44.3043,44.2648,44.2806,136681.0
2021-08-17 15:20:00,56.0,56.04,55.99,56.02,62629.0,44.2806,44.3122,44.2727,44.2964,62629.0
2021-08-17 15:25:00,56.03,56.05,56.0,56.05,93841.0,44.3043,44.3202,44.2806,44.3202,93841.0
2021-08-17 15:30:00,56.05,56.11,56.04,56.1,129295.0,44.3202,44.3676,44.3122,44.3597,129295.0
2021-08-17 15:35:00,56.09,56.12,56.09,56.1,86083.0,44.3518,44.3755,44.3518,44.3597,86083.0
2021-08-17 15:40:00,56.1,56.1,56.07,56.1,125915.0,44.3597,44.3597,44.336,44.3597,125915.0
2021-08-17 15:45:00,56.1,56.15,56.09,56.15,162745.0,44.3597,44.3992,44.3518,44.3992,162745.0
2021-08-17 15:50:00,56.15,56.19,56.14,56.16,278397.0,44.3992,44.4309,44.3913,44.4071,278397.0
2021-08-17 15:55:00,56.16,56.2,56.14,56.19,558460.0,44.4071,44.4388,44.3913,44.4309,558460.0
2021-08-18 09:30:00,56.05,56.07,55.92,55.95,402963.0,44.3202,44.336,44.2174,44.2411,402963.0
2021-08-18 09:35:00,55.97,56.01,55.89,55.91,133513.0,44.2569,44.2885,44.1936,44.2095,133513.0
2021-08-18 09:40:00,55.92,56.0,55.89,55.99,154267.0,44.2174,44.2806,44.1936,44.2727,154267.0
2021-08-18 09:45:00,56.0,56.07,55.99,56.06,177355.0,44.2806,44.336,44.2727,44.3281,177355.0
2021-08-18 09:50:00,56.07,56.07,55.96,55.97,177878.0,44.336,44.336,44.249,44.2569,177878.0
2021-08-18 09:55:00,55.96,55.98,55.92,55.92,147011.0,44.249,44.2648,44.2174,44.2174,147011.0
2021-08-18 10:00:00,55.93,56.04,55.92,56.0,152147.0,44.2253,44.3122,44.2174,44.2806,152147.0
2021-08-18 10:05:00,56.0,56.01,55.91,55.95,182286.0,44.2806,44.2885,44.2095,44.2411,182286.0
2021-08-18 10:10:00,55.94,56.01,55.92,55.93,205693.0,44.2332,44.2885,44.2174,44.2253,205693.0
2021-08-18 10:15:00,55.93,55.95,55.91,55.95,138820.0,44.2253,44.2411,44.2095,44.2411,138820.0
2021-08-18 10:20:00,55.95,55.97,55.91,55.96,139961.0,44.2411,44.2569,44.2095,44.249,139961.0
2021-08-18 10:25:00,55.96,56.0,55.93,55.98,125113.0,44.249,44.2806,44.2253,44.2648,125113.0
2021-08-18 10:30:00,55.99,56.01,55.95,55.96,115749.0,44.2727,44.2885,44.2411,44.249,115749.0
2021-08-18 10:35:00,55.96,55.98,55.94,55.95,149519.0,44.249,44.2648,44.2332,44.2411,149519.0
2021-08-18 10:40:00,55.94,55.96,55.91,55.93,243813.0,44.2332,44.249,44.2095,44.2253,243813.0
2021-08-18 10:45:00,55.93,55.96,55.91,55.96,109995.0,44.2253,44.249,44.2095,44.249,109995.0
2021-08-18 10:50:00,55.95,55.99,55.95,55.95,81852.0,44.2411,44.2727,44.2411,44.2411,81852.0
2021-08-18 10:55:00,55.95,55.97,55.91,55.92,125206.0,44.2411,44.2569,44.2095,44.2174,125206.0
2021-08-18 11:00:00,55.92,55.92,55.84,55.87,146886.0,44.2174,44.2174,44.1541,44.1778,146886.0
2021-08-18 11:05:00,55.86,55.87,55.83,55.85,102503.0,44.1699,44.1778,44.1462,44.162,102503.0
2021-08-18 11:10:00,55.86,55.87,55.83,55.86,134771.0,44.1699,44.1778,44.1462,44.1699,134771.0
2021-08-18 11:15:00,55.86,55.89,55.83,55.88,140115.0,44.1699,44.1936,44.1462,44.1857,140115.0
2021-08-18 11:20:00,55.88,55.88,55.82,55.84,102261.0,44.1857,44.1857,44.1383,44.1541,102261.0
2021-08-18 11:25:00,55.84,55.9,55.83,55.9,139378.0,44.1541,44.2015,44.1462,44.2015,139378.0
2021-08-18 11:30:00,55.9,55.93,55.88,55.92,115779.0,44.2015,44.2253,44.1857,44.2174,115779.0
2021-08-18 11:35:00,55.92,55.92,55.9,55.91,87563.0,44.2174,44.2174,44.2015,44.2095,87563.0
2021-08-18 11:40:00,55.91,55.91,55.87,55.89,60895.0,44.2095,44.2095,44.1778,44.1936,60895.0
2021-08-18 11:45:00,55.89,55.89,55.84,55.85,106221.0,44.1936,44.1936,44.1541,44.162,106221.0
2021-08-18 11:50:00,55.85,55.85,55.83,55.84,54623.0,44.162,44.162,44.1462,44.1541,54623.0
2021-08-18 11:55:00,55.83,55.84,55.81,55.81,105374.0,44.1462,44.1541,44.1304,44.1304,105374.0
2021-08-18 12:00:00,55.81,55.81,55.77,55.77,118820.0,44.1304,44.1304,44.0988,44.0988,118820.0
2021-08-18 12:05:00,55.78,55.82,55.77,55.79,161964.0,44.1067,44.1383,44.0988,44.1146,161964.0
2021-08-18 12:10:00,55.8,55.86,55.79,55.84,117618.0,44.1225,44.1699,44.1146,44.1541,117618.0
2021-08-18 12:15:00,55.85,55.87,55.82,55.83,140556.0,44.162,44.1778,44.1383,44.1462,140556.0
2021-08-18 12:20:00,55.83,55.83,55.79,55.79,68466.0,44.1462,44.1462,44.1146,44.1146,68466.0
2021-08-18 12:25:00,55.79,55.81,55.76,55.77,99280.0,44.1146,44.1304,44.0908,44.0988,99280.0
2021-08-18 12:30:00,55.76,55.78,55.75,55.77,112169.0,44.0908,44.1067,44.0829,44.0988,112169.0
2021-08-18 12:35:00,55.77,55.77,55.74,55.75,124388.0,44.0988,44.0988,44.075,44.0829,124388.0
2021-08-18 12:40:00,55.75,55.77,55.74,55.76,61633.0,44.0829,44.0988,44.075,44.0908,61633.0
2021-08-18 12:45:00,55.77,55.81,55.76,55.81,127145.0,44.0988,44.1304,44.0908,44.1304,127145.0
2021-08-18 12:50:00,55.8,55.83,55.78,55.83,91377.0,44.1225,44.1462,44.1067,44.1462,91377.0
2021-08-18 12:55:00,55.83,55.84,55.8,55.84,65098.0,44.1462,44.1541,44.1225,44.1541,65098.0
2021-08-18 13:00:00,55.84,55.84,55.77,55.78,75999.0,44.1541,44.1541,44.0988,44.1067,75999.0
2021-08-18 13:05:00,55.78,55.79,55.76,55.78,82945.0,44.1067,44.1146,44.0908,44.1067,82945.0
2021-08-18 13:10:00,55.79,55.79,55.76,55.79,78207.0,44.1146,44.1146,44.0908,44.1146,78207.0
2021-08-18 13:15:00,55.78,55.8,55.76,55.79,95888.0,44.1067,44.1225,44.0908,44.1146,95888.0
2021-08-18 13:20:00,55.79,55.8,55.76,55.77,61032.0,44.1146,44.1225,44.0908,44.0988,61032.0
2021-08-18 13:25:00,55.77,55.77,55.73,55.75,89986.0,44.0988,44.0988,44.0671,44.0829,89986.0
2021-08-18 13:30:00,55.75,55.76,55.73,55.74,88815.0,44.0829,44.0908,44.0671,44.075,88815.0
2021-08-18 13:35:00,55.74,55.77,55.74,55.75,60743.0,44.075,44.0988,44.075,44.0829,60743.0
2021-08-18 13:40:00,55.75,55.76,55.74,55.76,54600.0,44.0829,44.0908,44.075,44.0908,54600.0
2021-08-18 13:45:00,55.76,55.77,55.75,55.77,57191.0,44.0908,44.0988,44.0829,44.0988,57191.0
2021-08-18 13:50:00,55.77,55.77,55.74,55.75,56247.0,44.0988,44.0988,44.075,44.0829,56247.0
2021-08-18 13:55:00,55.74,55.75,55.73,55.75,84085.0,44.075,44.0829,44.0671,44.0829,84085.0
2021-08-18 14:00:00,55.75,55.76,55.73,55.76,84317.0,44.0829,44.0908,44.0671,44.0908,84317.0
2021-08-18 14:05:00,55.76,55.77,55.75,55.76,80561.0,44.0908,44.0988,44.0829,44.0908,80561.0
2021-08-18 14:10:00,55.76,55.76,55.7,55.71,141132.0,44.0908,44.0908,44.0434,44.0513,141132.0
2021-08-18 14:15:00,55.71,55.71,55.64,55.69,185660.0,44.0513,44.0513,43.996,44.0355,185660.0
2021-08-18 14:20:00,55.69,55.7,55.65,55.68,89297.0,44.0355,44.0434,44.0039,44.0276,89297.0
2021-08-18 14:25:00,55.69,55.73,55.68,55.73,98452.0,44.0355,44.0671,44.0276,44.0671,98452.0
2021-08-18 14:30:00,55.73,55.77,55.72,55.76,88463.0,44.0671,44.0988,44.0592,44.0908,88463.0
2021-08-18 14:35:00,55.77,55.77,55.72,55.73,146807.0,44.0988,44.0988,44.0592,44.0671,146807.0
2021-08-18 14:40:00,55.72,55.73,55.66,55.68,143423.0,44.0592,44.0671,44.0118,44.0276,143423.0
2021-08-18 14:45:00,55.67,55.68,55.59,55.61,298069.0,44.0197,44.0276,43.9564,43.9722,298069.0
2021-08-18 14:50:00,55.61,55.63,55.56,55.58,270933.0,43.9722,43.988,43.9327,43.9485,270933.0
2021-08-18 14:55:00,55.59,55.64,55.58,55.63,158989.0,43.9564,43.996,43.9485,43.988,158989.0
2021-08-18 15:00:00,55.63,55.66,55.61,55.65,148802.0,43.988,44.0118,43.9722,44.0039,148802.0
2021-08-18 15:05:00,55.65,55.66,55.64,55.65,95735.0,44.0039,44.0118,43.996,44.0039,95735.0
2021-08-18 15:10:00,55.64,55.66,55.63,55.65,119108.0,43.996,44.0118,43.988,44.0039,119108.0
2021-08-18 15:15:00,55.65,55.69,55.64,55.68,114852.0,44.0039,44.0355,43.996,44.0276,114852.0
2021-08-18 15:20:00,55.69,55.69,55.62,55.63,133892.0,44.0355,44.0355,43.9801,43.988,133892.0
2021-08-18 15:25:00,55.64,55.64,55.59,55.6,161869.0,43.996,43.996,43.9564,43.9643,161869.0
2021-08-18 15:30:00,55.6,55.61,55.57,55.58,197372.0,43.9643,43.9722,43.9406,43.9485,197372.0
2021-08-18 15:35:00,55.58,55.6,55.57,55.59,173265.0,43.9485,43.9643,43.9406,43.9564,173265.0
2021-08-18 15:40:00,55.6,55.7,55.6,55.7,171071.0,43.9643,44.0434,43.9643,44.0434,171071.0
2021-08-18 15:45:00,55.69,55.7,55.58,55.6,345165.0,44.0355,44.0434,43.9485,43.9643,345165.0
2021-08-18 15:50:00,55.6,55.6,55.53,55.55,398459.0,43.9643,43.9643,43.909,43.9248,398459.0
2021-08-18 15:55:00,55.55,55.57,55.45,55.48,1144412.0,43.9248,43.9406,43.8457,43.8694,1144412.0
2021-08-19 09:30:00,55.3,55.5,55.3,55.48,571959.0,43.7271,43.8853,43.7271,43.8694,571959.0
2021-08-19 09:35:00,55.47,55.55,55.42,55.53,282067.0,43.8615,43.9248,43.822,43.909,282067.0
2021-08-19 09:40:00,55.54,55.61,55.51,55.57,209691.0,43.9169,43.9722,43.8932,43.9406,209691.0
2021-08-19 09:45:00,55.57,55.62,55.49,55.51,202780.0,43.9406,43.9801,43.8773,43.8932,202780.0
2021-08-19 09:50:00,55.51,55.61,55.5,55.54,149178.0,43.8932,43.9722,43.8853,43.9169,149178.0
2021-08-19 09:55:00,55.54,55.66,55.53,55.64,187518.0,43.9169,44.0118,43.909,43.996,187518.0
2021-08-19 10:00:00,55.65,55.65,55.53,55.58,192437.0,44.0039,44.0039,43.909,43.9485,192437.0
2021-08-19 10:05:00,55.58,55.6,55.52,55.53,121070.0,43.9485,43.9643,43.9011,43.909,121070.0
2021-08-19 10:10:00,55.53,55.6,55.52,55.57,106505.0,43.909,43.9643,43.9011,43.9406,106505.0
2021-08-19 10:15:00,55.56,55.56,55.5,55.52,132162.0,43.9327,43.9327,43.8853,43.9011,132162.0
2021-08-19 10:20:00,55.52,55.54,55.47,55.52,98735.0,43.9011,43.9169,43.8615,43.9011,98735.0
2021-08-19 10:25:00,55.52,55.55,55.49,55.51,84755.0,43.9011,43.9248,43.8773,43.8932,84755.0
2021-08-19 10:30:00,55.51,55.54,55.44,55.45,172689.0,43.8932,43.9169,43.8378,43.8457,172689.0
2021-08-19 10:35:00,55.45,55.46,55.37,55.41,101496.0,43.8457,43.8536,43.7825,43.8141,101496.0
2021-08-19 10:40:00,55.4,55.41,55.33,55.35,139796.0,43.8062,43.8141,43.7508,43.7666,139796.0
2021-08-19 10:45:00,55.36,55.4,55.35,55.38,109305.0,43.7746,43.8062,43.7666,43.7904,109305.0
2021-08-19 10:50:00,55.37,55.38,55.33,55.36,116911.0,43.7825,43.7904,43.7508,43.7746,116911.0
2021-08-19 10:55:00,55.36,55.45,55.35,55.44,151754.0,43.7746,43.8457,43.7666,43.8378,151754.0
2021-08-19 11:00:00,55.44,55.45,55.36,55.43,169390.0,43.8378,43.8457,43.7746,43.8299,169390.0
2021-08-19 11:05:00,55.43,55.46,55.36,55.38,116869.0,43.8299,43.8536,43.7746,43.7904,116869.0
2021-08-19 11:10:00,55.39,55.4,55.35,55.36,89384.0,43.7983,43.8062,43.7666,43.7746,89384.0
2021-08-19 11:15:00,55.36,55.37,55.32,55.34,123121.0,43.7746,43.7825,43.7429,43.7587,123121.0
2021-08-19 11:20:00,55.35,55.4,55.33,55.4,113159.0,43.7666,43.8062,43.7508,43.8062,113159.0
2021-08-19 11:25:00,55.4,55.42,55.35,55.36,89865.0,43.8062,43.822,43.7666,43.7746,89865.0
2021-08-19 11:30:00,55.36,55.4,55.35,55.38,91616.0,43.7746,43.8062,43.7666,43.7904,91616.0
2021-08-19 11:35:00,55.39,55.39,55.35,55.36,92450.0,43.7983,43.7983,43.7666,43.7746,92450.0
2021-08-19 11:40:00,55.36,55.4,55.33,55.39,104005.0,43.7746,43.8062,43.7508,43.7983,104005.0
2021-08-19 11:45:00,55.39,55.49,55.39,55.48,88352.0,43.7983,43.8773,43.7983,43.8694,88352.0
2021-08-19 11:50:00,55.48,55.5,55.44,55.45,79055.0,43.8694,43.8853,43.8378,43.8457,79055.0
2021-08-19 11:55:00,55.45,55.47,55.42,55.43,159658.0,43.8457,43.8615,43.822,43.8299,159658.0
2021-08-19 12:00:00,55.43,55.47,55.42,55.45,72634.0,43.8299,43.8615,43.822,43.8457,72634.0
2021-08-19 12:05:00,55.45,55.47,55.39,55.4,55204.0,43.8457,43.8615,43.7983,43.8062,55204.0
2021-08-19 12:10:00,55.4,55.43,55.39,55.4,60411.0,43.8062,43.8299,43.7983,43.8062,60411.0
2021-08-19 12:15:00,55.4,55.41,55.36,55.39,80940.0,43.8062,43.8141,43.7746,43.7983,80940.0
2021-08-19 12:20:00,55.39,55.42,55.38,55.42,77752.0,43.7983,43.822,43.7904,43.822,77752.0
2021-08-19 12:25:00,55.42,55.44,55.41,55.41,73126.0,43.822,43.8378,43.8141,43.8141,73126.0
2021-08-19 12:30:00,55.41,55.45,55.4,55.41,60013.0,43.8141,43.8457,43.8062,43.8141,60013.0
2021-08-19 12:35:00,55.41,55.43,55.4,55.42,56783.0,43.8141,43.8299,43.8062,43.822,56783.0
2021-08-19 12:40:00,55.41,55.43,55.39,55.42,90293.0,43.8141,43.8299,43.7983,43.822,90293.0
2021-08-19 12:45:00,55.42,55.47,55.41,55.47,56833.0,43.822,43.8615,43.8141,43.8615,56833.0
2021-08-19 12:50:00,55.47,55.5,55.46,55.49,62313.0,43.8615,43.8853,43.8536,43.8773,62313.0
2021-08-19 12:55:00,55.5,55.5,55.47,55.47,82578.0,43.8853,43.8853,43.8615,43.8615,82578.0
2021-08-19 13:00:00,55.48,55.48,55.42,55.42,71193.0,43.8694,43.8694,43.822,43.822,71193.0
2021-08-19 13:05:00,55.43,55.44,55.38,55.39,114494.0,43.8299,43.8378,43.7904,43.7983,114494.0
2021-08-19 13:10:00,55.39,55.39,55.36,55.37,145638.0,43.7983,43.7983,43.7746,43.7825,145638.0
2021-08-19 13:15:00,55.37,55.37,55.33,55.34,105397.0,43.7825,43.7825,43.7508,43.7587,105397.0
2021-08-19 13:20:00,55.34,55.36,55.32,55.33,96778.0,43.7587,43.7746,43.7429,43.7508,96778.0
2021-08-19 13:25:00,55.34,55.35,55.27,55.27,164660.0,43.7587,43.7666,43.7034,43.7034,164660.0
2021-08-19 13:30:00,55.27,55.31,55.27,55.3,105452.0,43.7034,43.735,43.7034,43.7271,105452.0
2021-08-19 13:35:00,55.3,55.33,55.28,55.31,115603.0,43.7271,43.7508,43.7113,43.735,115603.0
2021-08-19 13:40:00,55.31,55.35,55.31,55.33,113367.0,43.735,43.7666,43.735,43.7508,113367.0
2021-08-19 13:45:00,55.34,55.35,55.3,55.3,80403.0,43.7587,43.7666,43.7271,43.7271,80403.0
2021-08-19 13:50:00,55.3,55.32,55.27,55.27,81857.0,43.7271,43.7429,43.7034,43.7034,81857.0
2021-08-19 13:55:00,55.27,55.28,55.21,55.22,195180.0,43.7034,43.7113,43.6559,43.6639,195180.0
2021-08-19 14:00:00,55.22,55.25,55.19,55.22,211605.0,43.6639,43.6876,43.6401,43.6639,211605.0
2021-08-19 14:05:00,55.22,55.28,55.19,55.27,150588.0,43.6639,43.7113,43.6401,43.7034,150588.0
2021-08-19 14:10:00,55.27,55.28,55.23,55.26,99000.0,43.7034,43.7113,43.6718,43.6955,99000.0
2021-08-19 14:15:00,55.26,55.28,55.24,55.27,70925.0,43.6955,43.7113,43.6797,43.7034,70925.0
2021-08-19 14:20:00,55.27,55.3,55.26,55.3,99642.0,43.7034,43.7271,43.6955,43.7271,99642.0
2021-08-19 14:25:00,55.3,55.31,55.25,55.26,97691.0,43.7271,43.735,43.6876,43.6955,97691.0
2021-08-19 14:30:00,55.25,55.27,55.22,55.27,123969.0,43.6876,43.7034,43.6639,43.7034,123969.0
2021-08-19 14:35:00,55.26,55.31,55.26,55.3,88233.0,43.6955,43.735,43.6955,43.7271,88233.0
2021-08-19 14:40:00,55.3,55.31,55.27,55.29,75480.0,43.7271,43.735,43.7034,43.7192,75480.0
2021-08-19 14:45:00,55.3,55.3,55.26,55.3,87493.0,43.7271,43.7271,43.6955,43.7271,87493.0
2021-08-19 14:50:00,55.29,55.35,55.27,55.35,119355.0,43.7192,43.7666,43.7034,43.7666,119355.0
2021-08-19 14:55:00,55.35,55.38,55.34,55.38,114537.0,43.7666,43.7904,43.7587,43.7904,114537.0
2021-08-19 15:00:00,55.38,55.42,55.36,55.42,115831.0,43.7904,43.822,43.7746,43.822,115831.0
2021-08-19 15:05:00,55.41,55.43,55.38,55.4,105045.0,43.8141,43.8299,43.7904,43.8062,105045.0
2021-08-19 15:10:00,55.4,55.41,55.35,55.35,97984.0,43.8062,43.8141,43.7666,43.7666,97984.0
2021-08-19 15:15:00,55.36,55.4,55.35,55.39,98782.0,43.7746,43.8062,43.7666,43.7983,98782.0
2021-08-19 15:20:00,55.39,55.44,55.36,55.44,154160.0,43.7983,43.8378,43.7746,43.8378,154160.0
2021-08-19 15:25:00,55.44,55.52,55.43,55.52,202960.0,43.8378,43.9011,43.8299,43.9011,202960.0
2021-08-19 15:30:00,55.51,55.52,55.45,55.5,124724.0,43.8932,43.9011,43.8457,43.8853,124724.0
2021-08-19 15:35:00,55.5,55.5,55.42,55.43,144157.0,43.8853,43.8853,43.822,43.8299,144157.0
2021-08-19 15:40:00,55.42,55.43,55.35,55.36,118724.0,43.822,43.8299,43.7666,43.7746,118724.0
2021-08-19 15:45:00,55.36,55.37,55.33,55.36,202417.0,43.7746,43.7825,43.7508,43.7746,202417.0
2021-08-19 15:50:00,55.36,55.37,55.28,55.31,362132.0,43.7746,43.7825,43.7113,43.735,362132.0
2021-08-19 15:55:00,55.31,55.39,55.27,55.37,636404.0,43.735,43.7983,43.7034,43.7825,636404.0
2021-08-20 09:30:00,55.33,55.39,55.2,55.33,575665.0,43.7508,43.7983,43.648,43.7508,575665.0
2021-08-20 09:35:00,55.32,55.46,55.31,55.41,180637.0,43.7429,43.8536,43.735,43.8141,180637.0
2021-08-20 09:40:00,55.41,55.43,55.34,55.41,133204.0,43.8141,43.8299,43.7587,43.8141,133204.0
2021-08-20 09:45:00,55.41,55.54,55.41,55.53,206728.0,43.8141,43.9169,43.8141,43.909,206728.0
2021-08-20 09:50:00,55.53,55.54,55.47,55.48,109834.0,43.909,43.9169,43.8615,43.8694,109834.0
2021-08-20 09:55:00,55.48,55.55,55.46,55.51,120449.0,43.8694,43.9248,43.8536,43.8932,120449.0
2021-08-20 10:00:00,55.51,55.54,55.45,55.53,227905.0,43.8932,43.9169,43.8457,43.909,227905.0
2021-08-20 10:05:00,55.54,55.6,55.53,55.55,186638.0,43.9169,43.9643,43.909,43.9248,186638.0
2021-08-20 10:10:00,55.56,55.57,55.49,55.51,107185.0,43.9327,43.9406,43.8773,43.8932,107185.0
2021-08-20 10:15:00,55.5,55.53,55.43,55.53,100999.0,43.8853,43.909,43.8299,43.909,100999.0
2021-08-20 10:20:00,55.53,55.6,55.52,55.59,130193.0,43.909,43.9643,43.9011,43.9564,130193.0
2021-08-20 10:25:00,55.59,55.64,55.56,55.63,136346.0,43.9564,43.996,43.9327,43.988,136346.0
2021-08-20 10:30:00,55.63,55.68,55.6,55.63,212468.0,43.988,44.0276,43.9643,43.988,212468.0
2021-08-20 10:35:00,55.63,55.66,55.58,55.61,107816.0,43.988,44.0118,43.9485,43.9722,107816.0
2021-08-20 10:40:00,55.6,55.6,55.55,55.59,131265.0,43.9643,43.9643,43.9248,43.9564,131265.0
2021-08-20 10:45:00,55.58,55.64,55.57,55.62,81908.0,43.9485,43.996,43.9406,43.9801,81908.0
2021-08-20 10:50:00,55.61,55.62,55.55,55.57,72626.0,43.9722,43.9801,43.9248,43.9406,72626.0
2021-08-20 10:55:00,55.57,55.64,55.57,55.6,69948.0,43.9406,43.996,43.9406,43.9643,69948.0
2021-08-20 11:00:00,55.61,55.63,55.59,55.6,79439.0,43.9722,43.988,43.9564,43.9643,79439.0
2021-08-20 11:05:00,55.59,55.66,55.59,55.64,122675.0,43.9564,44.0118,43.9564,43.996,122675.0
2021-08-20 11:10:00,55.63,55.67,55.62,55.66,102339.0,43.988,44.0197,43.9801,44.0118,102339.0
2021-08-20 11:15:00,55.66,55.67,55.58,55.59,118465.0,44.0118,44.0197,43.9485,43.9564,118465.0
2021-08-20 11:20:00,55.58,55.6,55.56,55.59,78582.0,43.9485,43.9643,43.9327,43.9564,78582.0
2021-08-20 11:25:00,55.59,55.6,55.53,55.53,53131.0,43.9564,43.9643,43.909,43.909,53131.0
2021-08-20 11:30:00,55.53,55.6,55.53,55.59,95129.0,43.909,43.9643,43.909,43.9564,95129.0
2021-08-20 11:35:00,55.58,55.61,55.58,55.6,77879.0,43.9485,43.9722,43.9485,43.9643,77879.0
2021-08-20 11:40:00,55.61,55.65,55.59,55.63,107682.0,43.9722,44.0039,43.9564,43.988,107682.0
2021-08-20 11:45:00,55.64,55.64,55.6,55.63,58521.0,43.996,43.996,43.9643,43.988,58521.0
2021-08-20 11:50:00,55.63,55.63,55.59,55.62,79674.0,43.988,43.988,43.9564,43.9801,79674.0
2021-08-20 11:55:00,55.62,55.65,55.6,55.64,86220.0,43.9801,44.0039,43.9643,43.996,86220.0
2021-08-20 12:00:00,55.64,55.68,55.64,55.67,91673.0,43.996,44.0276,43.996,44.0197,91673.0
2021-08-20 12:05:00,55.67,55.71,55.66,55.7,78858.0,44.0197,44.0513,44.0118,44.0434,78858.0
2021-08-20 12:10:00,55.7,55.71,55.63,55.64,72821.0,44.0434,44.0513,43.988,43.996,72821.0
2021-08-20 12:15:00,55.63,55.65,55.61,55.63,95157.0,43.988,44.0039,43.9722,43.988,95157.0
2021-08-20 12:20:00,55.63,55.66,55.62,55.66,52654.0,43.988,44.0118,43.9801,44.0118,52654.0
2021-08-20 12:25:00,55.66,55.69,55.63,55.69,72317.0,44.0118,44.0355,43.988,44.0355,72317.0
2021-08-20 12:30:00,55.68,55.69,55.66,55.66,37485.0,44.0276,44.0355,44.0118,44.0118,37485.0
2021-08-20 12:35:00,55.66,55.68,55.66,55.68,50018.0,44.0118,44.0276,44.0118,44.0276,50018.0
2021-08-20 12:40:00,55.68,55.68,55.64,55.66,60779.0,44.0276,44.0276,43.996,44.0118,60779.0
2021-08-20 12:45:00,55.65,55.67,55.64,55.65,82306.0,44.0039,44.0197,43.996,44.0039,82306.0
2021-08-20 12:50:00,55.65,55.67,55.65,55.66,42707.0,44.0039,44.0197,44.0039,44.0118,42707.0
2021-08-20 12:55:00,55.66,55.68,55.62,55.63,46232.0,44.0118,44.0276,43.9801,43.988,46232.0
2021-08-20 13:00:00,55.63,55.64,55.61,55.64,54025.0,43.988,43.996,43.9722,43.996,54025.0
2021-08-20 13:05:00,55.64,55.67,55.63,55.66,99077.0,43.996,44.0197,43.988,44.0118,99077.0
2021-08-20 13:10:00,55.66,55.68,55.65,55.66,58619.0,44.0118,44.0276,44.0039,44.0118,58619.0
2021-08-20 13:15:00,55.66,55.69,55.65,55.68,89519.0,44.0118,44.0355,44.0039,44.0276,89519.0
2021-08-20 13:20:00,55.69,55.7,55.66,55.68,60449.0,44.0355,44.0434,44.0118,44.0276,60449.0
2021-08-20 13:25:00,55.68,55.68,55.65,55.65,99962.0,44.0276,44.0276,44.0039,44.0039,99962.0
2021-08-20 13:30:00,55.66,55.66,55.63,55.65,64702.0,44.0118,44.0118,43.988,44.0039,64702.0
2021-08-20 13:35:00,55.65,55.67,55.63,55.65,77517.0,44.0039,44.0197,43.988,44.0039,77517.0
2021-08-20 13:40:00,55.66,55.66,55.63,55.65,61159.0,44.0118,44.0118,43.988,44.0039,61159.0
2021-08-20 13:45:00,55.65,55.66,55.61,55.62,53751.0,44.0039,44.0118,43.9722,43.9801,53751.0
2021-08-20 13:50:00,55.62,55.65,55.61,55.63,81002.0,43.9801,44.0039,43.9722,43.988,81002.0
2021-08-20 13:55:00,55.63,55.63,55.59,55.6,72764.0,43.988,43.988,43.9564,43.9643,72764.0
2021-08-20 14:00:00,55.6,55.6,55.55,55.57,84940.0,43.9643,43.9643,43.9248,43.9406,84940.0
2021-08-20 14:05:00,55.56,55.58,55.55,55.56,76631.0,43.9327,43.9485,43.9248,43.9327,76631.0
2021-08-20 14:10:00,55.55,55.57,55.55,55.57,55865.0,43.9248,43.9406,43.9248,43.9406,55865.0
2021-08-20 14:15:00,55.57,55.58,55.56,55.58,111942.0,43.9406,43.9485,43.9327,43.9485,111942.0
2021-08-20 14:20:00,55.57,55.57,55.49,55.5,99882.0,43.9406,43.9406,43.8773,43.8853,99882.0
2021-08-20 14:25:00,55.5,55.52,55.48,55.48,61255.0,43.8853,43.9011,43.8694,43.8694,61255.0
2021-08-20 14:30:00,55.48,55.52,55.48,55.52,34359.0,43.8694,43.9011,43.8694,43.9011,34359.0
2021-08-20 14:35:00,55.52,55.53,55.5,55.52,69264.0,43.9011,43.909,43.8853,43.9011,69264.0
2021-08-20 14:40:00,55.52,55.52,55.5,55.51,64922.0,43.9011,43.9011,43.8853,43.8932,64922.0
2021-08-20 14:45:00,55.51,55.52,55.46,55.48,74423.0,43.8932,43.9011,43.8536,43.8694,74423.0
2021-08-20 14:50:00,55.47,55.5,55.46,55.5,70039.0,43.8615,43.8853,43.8536,43.8853,70039.0
2021-08-20 14:55:00,55.5,55.51,55.48,55.49,68829.0,43.8853,43.8932,43.8694,43.8773,68829.0
2021-08-20 15:00:00,55.49,55.53,55.48,55.51,89663.0,43.8773,43.909,43.8694,43.8932,89663.0
2021-08-20 15:05:00,55.5,55.51,55.49,55.51,51615.0,43.8853,43.8932,43.8773,43.8932,51615.0
2021-08-20 15:10:00,55.51,55.54,55.49,55.53,82515.0,43.8932,43.9169,43.8773,43.909,82515.0
2021-08-20 15:15:00,55.53,55.54,55.49,55.5,69894.0,43.909,43.9169,43.8773,43.8853,69894.0
2021-08-20 15:20:00,55.5,55.53,55.48,55.52,108960.0,43.8853,43.909,43.8694,43.9011,108960.0
2021-08-20 15:25:00,55.52,55.55,55.51,55.54,74193.0,43.9011,43.9248,43.8932,43.9169,74193.0
2021-08-20 15:30:00,55.54,55.54,55.5,55.52,88159.0,43.9169,43.9169,43.8853,43.9011,88159.0
2021-08-20 15:35:00,55.52,55.53,55.5,55.51,79156.0,43.9011,43.909,43.8853,43.8932,79156.0
2021-08-20 15:40:00,55.51,55.52,55.49,55.51,128911.0,43.8932,43.9011,43.8773,43.8932,128911.0
2021-08-20 15:45:00,55.51,55.54,55.49,55.51,161044.0,43.8932,43.9169,43.8773,43.8932,161044.0
2021-08-20 15:50:00,55.5,55.52,55.48,55.5,233718.0,43.8853,43.9011,43.8694,43.8853,233718.0
2021-08-20 15:55:00,55.5,55.53,55.48,55.52,562920.0,43.8853,43.909,43.8694,43.9011,562920.0
2021-08-23 09:30:00,55.55,55.69,55.55,55.66,409003.0,43.9248,44.0355,43.9248,44.0118,409003.0
2021-08-23 09:35:00,55.67,55.71,55.55,55.56,239175.0,44.0197,44.0513,43.9248,43.9327,239175.0
2021-08-23 09:40:00,55.56,55.65,55.52,55.56,284617.0,43.9327,44.0039,43.9011,43.9327,284617.0
2021-08-23 09:45:00,55.56,55.62,55.52,55.56,256052.0,43.9327,43.9801,43.9011,43.9327,256052.0
2021-08-23 09:50:00,55.56,55.58,55.5,55.54,303061.0,43.9327,43.9485,43.8853,43.9169,303061.0
2021-08-23 09:55:00,55.53,55.61,55.53,55.6,134920.0,43.909,43.9722,43.909,43.9643,134920.0
2021-08-23 10:00:00,55.61,55.71,55.59,55.7,193658.0,43.9722,44.0513,43.9564,44.0434,193658.0
2021-08-23 10:05:00,55.69,55.7,55.59,55.6,128454.0,44.0355,44.0434,43.9564,43.9643,128454.0
2021-08-23 10:10:00,55.6,55.63,55.57,55.59,150157.0,43.9643,43.988,43.9406,43.9564,150157.0
2021-08-23 10:15:00,55.59,55.64,55.58,55.64,123467.0,43.9564,43.996,43.9485,43.996,123467.0
2021-08-23 10:20:00,55.64,55.69,55.61,55.66,198013.0,43.996,44.0355,43.9722,44.0118,198013.0
2021-08-23 10:25:00,55.66,55.67,55.6,55.62,107426.0,44.0118,44.0197,43.9643,43.9801,107426.0
2021-08-23 10:30:00,55.62,55.65,55.6,55.64,128842.0,43.9801,44.0039,43.9643,43.996,128842.0
2021-08-23 10:35:00,55.64,55.64,55.59,55.6,163081.0,43.996,43.996,43.9564,43.9643,163081.0
2021-08-23 10:40:00,55.59,55.61,55.55,55.55,141553.0,43.9564,43.9722,43.9248,43.9248,141553.0
2021-08-23 10:45:00,55.55,55.59,55.55,55.58,150097.0,43.9248,43.9564,43.9248,43.9485,150097.0
2021-08-23 10:50:00,55.57,55.61,55.55,55.59,124297.0,43.9406,43.9722,43.9248,43.9564,124297.0
2021-08-23 10:55:00,55.6,55.66,55.59,55.64,152801.0,43.9643,44.0118,43.9564,43.996,152801.0
2021-08-23 11:00:00,55.64,55.67,55.61,55.63,136130.0,43.996,44.0197,43.9722,43.988,136130.0
2021-08-23 11:05:00,55.63,55.67,55.62,55.65,131812.0,43.988,44.0197,43.9801,44.0039,131812.0
2021-08-23 11:10:00,55.66,55.67,55.64,55.65,48247.0,44.0118,44.0197,43.996,44.0039,48247.0
2021-08-23 11:15:00,55.65,55.66,55.61,55.63,73236.0,44.0039,44.0118,43.9722,43.988,73236.0
2021-08-23 11:20:00,55.63,55.64,55.61,55.61,58518.0,43.988,43.996,43.9722,43.9722,58518.0
2021-08-23 11:25:00,55.61,55.61,55.58,55.6,125885.0,43.9722,43.9722,43.9485,43.9643,125885.0
2021-08-23 11:30:00,55.61,55.63,55.6,55.63,70391.0,43.9722,43.988,43.9643,43.988,70391.0
2021-08-23 11:35:00,55.63,55.64,55.6,55.6,52103.0,43.988,43.996,43.9643,43.9643,52103.0
2021-08-23 11:40:00,55.61,55.62,55.59,55.61,70624.0,43.9722,43.9801,43.9564,43.9722,70624.0
2021-08-23 11:45:00,55.61,55.61,55.58,55.59,92507.0,43.9722,43.9722,43.9485,43.9564,92507.0
2021-08-23 11:50:00,55.59,55.59,55.56,55.58,62643.0,43.9564,43.9564,43.9327,43.9485,62643.0
2021-08-23 11:55:00,55.58,55.61,55.56,55.56,77152.0,43.9485,43.9722,43.9327,43.9327,77152.0
2021-08-23 12:00:00,55.56,55.59,55.55,55.59,94897.0,43.9327,43.9564,43.9248,43.9564,94897.0
2021-08-23 12:05:00,55.59,55.63,55.58,55.59,223127.0,43.9564,43.988,43.9485,43.9564,223127.0
2021-08-23 12:10:00,55.59,55.6,55.57,55.58,101812.0,43.9564,43.9643,43.9406,43.9485,101812.0
2021-08-23 12:15:00,55.58,55.61,55.57,55.61,81713.0,43.9485,43.9722,43.9406,43.9722,81713.0
2021-08-23 12:20:00,55.61,55.62,55.59,55.6,78473.0,43.9722,43.9801,43.9564,43.9643,78473.0
2021-08-23 12:25:00,55.6,55.6,55.57,55.58,66880.0,43.9643,43.9643,43.9406,43.9485,66880.0
2021-08-23 12:30:00,55.58,55.58,55.56,55.57,96009.0,43.9485,43.9485,43.9327,43.9406,96009.0
2021-08-23 12:35:00,55.56,55.58,55.55,55.57,118511.0,43.9327,43.9485,43.9248,43.9406,118511.0
2021-08-23 12:40:00,55.58,55.58,55.56,55.57,40191.0,43.9485,43.9485,43.9327,43.9406,40191.0
2021-08-23 12:45:00,55.58,55.58,55.54,55.55,123859.0,43.9485,43.9485,43.9169,43.9248,123859.0
2021-08-23 12:50:00,55.55,55.57,55.54,55.57,98976.0,43.9248,43.9406,43.9169,43.9406,98976.0
2021-08-23 12:55:00,55.56,55.57,55.54,55.57,87403.0,43.9327,43.9406,43.9169,43.9406,87403.0
2021-08-23 13:00:00,55.57,55.57,55.55,55.56,73054.0,43.9406,43.9406,43.9248,43.9327,73054.0
2021-08-23 13:05:00,55.56,55.59,55.54,55.59,147653.0,43.9327,43.9564,43.9169,43.9564,147653.0
2021-08-23 13:10:00,55.59,55.6,55.58,55.58,87389.0,43.9564,43.9643,43.9485,43.9485,87389.0
2021-08-23 13:15:00,55.59,55.59,55.54,55.55,136360.0,43.9564,43.9564,43.9169,43.9248,136360.0
2021-08-23 13:20:00,55.54,55.56,55.53,55.56,77511.0,43.9169,43.9327,43.909,43.9327,77511.0
2021-08-23 13:25:00,55.56,55.56,55.51,55.51,95025.0,43.9327,43.9327,43.8932,43.8932,95025.0
2021-08-23 13:30:00,55.51,55.53,55.5,55.52,82062.0,43.8932,43.909,43.8853,43.9011,82062.0
2021-08-23 13:35:00,55.51,55.52,55.44,55.46,198901.0,43.8932,43.9011,43.8378,43.8536,198901.0
2021-08-23 13:40:00,55.46,55.47,55.44,55.47,95550.0,43.8536,43.8615,43.8378,43.8615,95550.0
2021-08-23 13:45:00,55.47,55.49,55.46,55.47,64505.0,43.8615,43.8773,43.8536,43.8615,64505.0
2021-08-23 13:50:00,55.47,55.48,55.45,55.46,52218.0,43.8615,43.8694,43.8457,43.8536,52218.0
2021-08-23 13:55:00,55.47,55.48,55.46,55.48,55498.0,43.8615,43.8694,43.8536,43.8694,55498.0
2021-08-23 14:00:00,55.48,55.48,55.46,55.48,118668.0,43.8694,43.8694,43.8536,43.8694,118668.0
2021-08-23 14:05:00,55.47,55.48,55.46,55.46,36191.0,43.8615,43.8694,43.8536,43.8536,36191.0
2021-08-23 14:10:00,55.47,55.49,55.45,55.47,73193.0,43.8615,43.8773,43.8457,43.8615,73193.0
2021-08-23 14:15:00,55.46,55.47,55.45,55.45,105386.0,43.8536,43.8615,43.8457,43.8457,105386.0
2021-08-23 14:20:00,55.45,55.48,55.45,55.48,68050.0,43.8457,43.8694,43.8457,43.8694,68050.0
2021-08-23 14:25:00,55.48,55.51,55.47,55.49,118096.0,43.8694,43.8932,43.8615,43.8773,118096.0
2021-08-23 14:30:00,55.49,55.5,55.48,55.48,70369.0,43.8773,43.8853,43.8694,43.8694,70369.0
2021-08-23 14:35:00,55.48,55.49,55.46,55.47,66704.0,43.8694,43.8773,43.8536,43.8615,66704.0
2021-08-23 14:40:00,55.47,55.47,55.44,55.47,109977.0,43.8615,43.8615,43.8378,43.8615,109977.0
2021-08-23 14:45:00,55.47,55.5,55.46,55.48,147178.0,43.8615,43.8853,43.8536,43.8694,147178.0
2021-08-23 14:50:00,55.48,55.54,55.48,55.52,220671.0,43.8694,43.9169,43.8694,43.9011,220671.0
2021-08-23 14:55:00,55.52,55.53,55.49,55.51,258017.0,43.9011,43.909,43.8773,43.8932,258017.0
2021-08-23 15:00:00,55.51,55.53,55.51,55.53,50055.0,43.8932,43.909,43.8932,43.909,50055.0
2021-08-23 15:05:00,55.53,55.55,55.51,55.53,143369.0,43.909,43.9248,43.8932,43.909,143369.0
2021-08-23 15:10:00,55.53,55.53,55.49,55.51,83009.0,43.909,43.909,43.8773,43.8932,83009.0
2021-08-23 15:15:00,55.51,55.53,55.5,55.52,64482.0,43.8932,43.909,43.8853,43.9011,64482.0
2021-08-23 15:20:00,55.52,55.53,55.5,55.52,52642.0,43.9011,43.909,43.8853,43.9011,52642.0
2021-08-23 15:25:00,55.52,55.54,55.51,55.51,62826.0,43.9011,43.9169,43.8932,43.8932,62826.0
2021-08-23 15:30:00,55.51,55.52,55.49,55.52,82637.0,43.8932,43.9011,43.8773,43.9011,82637.0
2021-08-23 15:35:00,55.52,55.53,55.48,55.48,76138.0,43.9011,43.909,43.8694,43.8694,76138.0
2021-08-23 15:40:00,55.48,55.5,55.47,55.5,114969.0,43.8694,43.8853,43.8615,43.8853,114969.0
2021-08-23 15:45:00,55.5,55.5,55.47,55.47,111104.0,43.8853,43.8853,43.8615,43.8615,111104.0
2021-08-23 15:50:00,55.47,55.49,55.46,55.46,184426.0,43.8615,43.8773,43.8536,43.8536,184426.0
2021-08-23 15:55:00,55.47,55.47,55.41,55.42,525386.0,43.8615,43.8615,43.8141,43.822,525386.0
2021-08-24 09:30:00,55.41,55.42,55.28,55.3,473001.0,43.8141,43.822,43.7113,43.7271,473001.0
2021-08-24 09:35:00,55.3,55.3,55.21,55.23,318377.0,43.7271,43.7271,43.6559,43.6718,318377.0
2021-08-24 09:40:00,55.23,55.28,55.21,55.26,223219.0,43.6718,43.7113,43.6559,43.6955,223219.0
2021-08-24 09:45:00,55.26,55.27,55.22,55.26,286686.0,43.6955,43.7034,43.6639,43.6955,286686.0
2021-08-24 09:50:00,55.27,55.27,55.16,55.19,604676.0,43.7034,43.7034,43.6164,43.6401,604676.0
2021-08-24 09:55:00,55.2,55.2,55.13,55.14,358744.0,43.648,43.648,43.5927,43.6006,358744.0
2021-08-24 10:00:00,55.13,55.2,55.13,55.18,212989.0,43.5927,43.648,43.5927,43.6322,212989.0
2021-08-24 10:05:00,55.19,55.22,55.15,55.18,195824.0,43.6401,43.6639,43.6085,43.6322,195824.0
2021-08-24 10:10:00,55.19,55.25,55.18,55.25,193178.0,43.6401,43.6876,43.6322,43.6876,193178.0
2021-08-24 10:15:00,55.25,55.27,55.24,55.26,206775.0,43.6876,43.7034,43.6797,43.6955,206775.0
2021-08-24 10:20:00,55.26,55.27,55.19,55.2,184551.0,43.6955,43.7034,43.6401,43.648,184551.0
2021-08-24 10:25:00,55.2,55.25,55.17,55.24,196278.0,43.648,43.6876,43.6243,43.6797,196278.0
2021-08-24 10:30:00,55.24,55.24,55.19,55.21,121628.0,43.6797,43.6797,43.6401,43.6559,121628.0
2021-08-24 10:35:00,55.21,55.23,55.18,55.21,125216.0,43.6559,43.6718,43.6322,43.6559,125216.0
2021-08-24 10:40:00,55.21,55.24,55.2,55.22,103840.0,43.6559,43.6797,43.648,43.6639,103840.0
2021-08-24 10:45:00,55.22,55.26,55.21,55.25,116474.0,43.6639,43.6955,43.6559,43.6876,116474.0
2021-08-24 10:50:00,55.25,55.26,55.21,55.22,85276.0,43.6876,43.6955,43.6559,43.6639,85276.0
2021-08-24 10:55:00,55.23,55.23,55.18,55.19,135280.0,43.6718,43.6718,43.6322,43.6401,135280.0
2021-08-24 11:00:00,55.2,55.21,55.16,55.18,137205.0,43.648,43.6559,43.6164,43.6322,137205.0
2021-08-24 11:05:00,55.17,55.18,55.15,55.16,156162.0,43.6243,43.6322,43.6085,43.6164,156162.0
2021-08-24 11:10:00,55.15,55.17,55.13,55.13,159996.0,43.6085,43.6243,43.5927,43.5927,159996.0
2021-08-24 11:15:00,55.14,55.15,55.11,55.14,173280.0,43.6006,43.6085,43.5769,43.6006,173280.0
2021-08-24 11:20:00,55.14,55.14,55.12,55.13,129271.0,43.6006,43.6006,43.5848,43.5927,129271.0
2021-08-24 11:25:00,55.14,55.15,55.12,55.13,148363.0,43.6006,43.6085,43.5848,43.5927,148363.0
2021-08-24 11:30:00,55.14,55.14,55.1,55.12,205018.0,43.6006,43.6006,43.569,43.5848,205018.0
2021-08-24 11:35:00,55.12,55.12,55.08,55.09,250716.0,43.5848,43.5848,43.5531,43.5611,250716.0
2021-08-24 11:40:00,55.1,55.1,55.08,55.09,125377.0,43.569,43.569,43.5531,43.5611,125377.0
2021-08-24 11:45:00,55.09,55.13,55.08,55.12,126059.0,43.5611,43.5927,43.5531,43.5848,126059.0
2021-08-24 11:50:00,55.12,55.14,55.11,55.12,139468.0,43.5848,43.6006,43.5769,43.5848,139468.0
2021-08-24 11:55:00,55.12,55.12,55.09,55.1,111734.0,43.5848,43.5848,43.5611,43.569,111734.0
2021-08-24 12:00:00,55.1,55.11,55.08,55.09,87495.0,43.569,43.5769,43.5531,43.5611,87495.0
2021-08-24 12:05:00,55.08,55.1,55.06,55.09,227002.0,43.5531,43.569,43.5373,43.5611,227002.0
2021-08-24 12:10:00,55.09,55.09,55.06,55.08,148840.0,43.5611,43.5611,43.5373,43.5531,148840.0
2021-08-24 12:15:00,55.08,55.09,55.06,55.08,94599.0,43.5531,43.5611,43.5373,43.5531,94599.0
2021-08-24 12:20:00,55.08,55.1,55.06,55.1,140130.0,43.5531,43.569,43.5373,43.569,140130.0
2021-08-24 12:25:00,55.1,55.11,55.08,55.1,80158.0,43.569,43.5769,43.5531,43.569,80158.0
2021-08-24 12:30:00,55.1,55.1,55.07,55.09,60132.0,43.569,43.569,43.5452,43.5611,60132.0
2021-08-24 12:35:00,55.08,55.1,55.07,55.09,79704.0,43.5531,43.569,43.5452,43.5611,79704.0
2021-08-24 12:40:00,55.09,55.1,55.07,55.09,104216.0,43.5611,43.569,43.5452,43.5611,104216.0
2021-08-24 12:45:00,55.09,55.1,55.06,55.07,180270.0,43.5611,43.569,43.5373,43.5452,180270.0
2021-08-24 12:50:00,55.07,55.07,55.06,55.06,56631.0,43.5452,43.5452,43.5373,43.5373,56631.0
2021-08-24 12:55:00,55.07,55.09,55.05,55.09,141899.0,43.5452,43.5611,43.5294,43.5611,141899.0
2021-08-24 13:00:00,55.08,55.09,55.07,55.08,52240.0,43.5531,43.5611,43.5452,43.5531,52240.0
2021-08-24 13:05:00,55.08,55.09,55.06,55.08,122367.0,43.5531,43.5611,43.5373,43.5531,122367.0
2021-08-24 13:10:00,55.08,55.09,55.07,55.07,100783.0,43.5531,43.5611,43.5452,43.5452,100783.0
2021-08-24 13:15:00,55.08,55.12,55.07,55.12,109726.0,43.5531,43.5848,43.5452,43.5848,109726.0
2021-08-24 13:20:00,55.11,55.14,55.1,55.13,157810.0,43.5769,43.6006,43.569,43.5927,157810.0
2021-08-24 13:25:00,55.13,55.14,55.1,55.11,135441.0,43.5927,43.6006,43.569,43.5769,135441.0
2021-08-24 13:30:00,55.11,55.13,55.1,55.13,87296.0,43.5769,43.5927,43.569,43.5927,87296.0
2021-08-24 13:35:00,55.12,55.14,55.11,55.13,121602.0,43.5848,43.6006,43.5769,43.5927,121602.0
2021-08-24 13:40:00,55.13,55.14,55.12,55.14,75766.0,43.5927,43.6006,43.5848,43.6006,75766.0
2021-08-24 13:45:00,55.14,55.15,55.12,55.14,134240.0,43.6006,43.6085,43.5848,43.6006,134240.0
2021-08-24 13:50:00,55.14,55.15,55.13,55.14,100683.0,43.6006,43.6085,43.5927,43.6006,100683.0
2021-08-24 13:55:00,55.15,55.15,55.13,55.15,47980.0,43.6085,43.6085,43.5927,43.6085,47980.0
2021-08-24 14:00:00,55.15,55.17,55.14,55.16,96075.0,43.6085,43.6243,43.6006,43.6164,96075.0
2021-08-24 14:05:00,55.15,55.16,55.15,55.16,42621.0,43.6085,43.6164,43.6085,43.6164,42621.0
2021-08-24 14:10:00,55.16,55.16,55.13,55.14,95124.0,43.6164,43.6164,43.5927,43.6006,95124.0
2021-08-24 14:15:00,55.14,55.14,55.12,55.12,78327.0,43.6006,43.6006,43.5848,43.5848,78327.0
2021-08-24 14:20:00,55.13,55.14,55.11,55.13,104661.0,43.5927,43.6006,43.5769,43.5927,104661.0
2021-08-24 14:25:00,55.13,55.13,55.09,55.1,115332.0,43.5927,43.5927,43.5611,43.569,115332.0
2021-08-24 14:30:00,55.1,55.1,55.08,55.1,98573.0,43.569,43.569,43.5531,43.569,98573.0
2021-08-24 14:35:00,55.09,55.11,55.08,55.09,137830.0,43.5611,43.5769,43.5531,43.5611,137830.0
2021-08-24 14:40:00,55.09,55.1,55.08,55.09,126336.0,43.5611,43.569,43.5531,43.5611,126336.0
2021-08-24 14:45:00,55.1,55.11,55.08,55.1,135623.0,43.569,43.5769,43.5531,43.569,135623.0
2021-08-24 14:50:00,55.1,55.1,55.08,55.08,146329.0,43.569,43.569,43.5531,43.5531,146329.0
2021-08-24 14:55:00,55.08,55.1,55.08,55.09,90587.0,43.5531,43.569,43.5531,43.5611,90587.0
2021-08-24 15:00:00,55.09,55.11,55.08,55.1,109057.0,43.5611,43.5769,43.5531,43.569,109057.0
2021-08-24 15:05:00,55.1,55.13,55.09,55.13,127082.0,43.569,43.5927,43.5611,43.5927,127082.0
2021-08-24 15:10:00,55.13,55.13,55.1,55.12,115276.0,43.5927,43.5927,43.569,43.5848,115276.0
2021-08-24 15:15:00,55.12,55.14,55.1,55.13,116296.0,43.5848,43.6006,43.569,43.5927,116296.0
2021-08-24 15:20:00,55.13,55.13,55.11,55.13,130765.0,43.5927,43.5927,43.5769,43.5927,130765.0
2021-08-24 15:25:00,55.13,55.15,55.12,55.14,142157.0,43.5927,43.6085,43.5848,43.6006,142157.0
2021-08-24 15:30:00,55.13,55.14,55.1,55.11,145595.0,43.5927,43.6006,43.569,43.5769,145595.0
2021-08-24 15:35:00,55.1,55.11,55.07,55.08,208830.0,43.569,43.5769,43.5452,43.5531,208830.0
2021-08-24 15:40:00,55.08,55.09,55.06,55.08,173112.0,43.5531,43.5611,43.5373,43.5531,173112.0
2021-08-24 15:45:00,55.09,55.09,55.07,55.08,192900.0,43.5611,43.5611,43.5452,43.5531,192900.0
2021-08-24 15:50:00,55.08,55.09,55.05,55.06,379315.0,43.5531,43.5611,43.5294,43.5373,379315.0
2021-08-24 15:55:00,55.06,55.06,55.01,55.01,873264.0,43.5373,43.5373,43.4978,43.4978,873264.0
2021-08-25 09:30:00,55.02,55.03,54.91,54.93,1051670.0,43.5057,43.5136,43.4187,43.4345,1051670.0
2021-08-25 09:35:00,54.93,54.93,54.82,54.84,583306.0,43.4345,43.4345,43.3476,43.3634,583306.0
2021-08-25 09:40:00,54.84,54.9,54.81,54.9,255513.0,43.3634,43.4108,43.3397,43.4108,255513.0
2021-08-25 09:45:00,54.9,54.93,54.87,54.9,182457.0,43.4108,43.4345,43.3871,43.4108,182457.0
2021-08-25 09:50:00,54.9,54.92,54.86,54.89,197368.0,43.4108,43.4266,43.3792,43.4029,197368.0
2021-08-25 09:55:00,54.9,54.98,54.88,54.98,184335.0,43.4108,43.4741,43.395,43.4741,184335.0
2021-08-25 10:00:00,54.98,55.03,54.97,54.98,230909.0,43.4741,43.5136,43.4662,43.4741,230909.0
2021-08-25 10:05:00,54.98,55.05,54.98,55.0,185081.0,43.4741,43.5294,43.4741,43.4899,185081.0
2021-08-25 10:10:00,55.0,55.02,54.95,54.96,158748.0,43.4899,43.5057,43.4504,43.4583,158748.0
2021-08-25 10:15:00,54.96,54.98,54.9,54.93,181131.0,43.4583,43.4741,43.4108,43.4345,181131.0
2021-08-25 10:20:00,54.93,55.0,54.93,54.97,136121.0,43.4345,43.4899,43.4345,43.4662,136121.0
2021-08-25 10:25:00,54.97,55.01,54.96,55.01,80674.0,43.4662,43.4978,43.4583,43.4978,80674.0
2021-08-25 10:30:00,55.01,55.05,54.99,55.02,140313.0,43.4978,43.5294,43.482,43.5057,140313.0
2021-08-25 10:35:00,55.01,55.03,54.99,55.0,124629.0,43.4978,43.5136,43.482,43.4899,124629.0
2021-08-25 10:40:00,55.0,55.02,54.97,54.97,100422.0,43.4899,43.5057,43.4662,43.4662,100422.0
2021-08-25 10:45:00,54.97,55.01,54.96,54.99,138256.0,43.4662,43.4978,43.4583,43.482,138256.0
2021-08-25 10:50:00,54.98,55.02,54.96,54.97,170729.0,43.4741,43.5057,43.4583,43.4662,170729.0
2021-08-25 10:55:00,54.96,54.97,54.92,54.93,126208.0,43.4583,43.4662,43.4266,43.4345,126208.0
2021-08-25 11:00:00,54.93,54.95,54.91,54.92,133761.0,43.4345,43.4504,43.4187,43.4266,133761.0
2021-08-25 11:05:00,54.92,54.94,54.9,54.92,130827.0,43.4266,43.4424,43.4108,43.4266,130827.0
2021-08-25 11:10:00,54.93,54.95,54.91,54.93,147111.0,43.4345,43.4504,43.4187,43.4345,147111.0
2021-08-25 11:15:00,54.94,54.97,54.92,54.97,124140.0,43.4424,43.4662,43.4266,43.4662,124140.0
2021-08-25 11:20:00,54.97,54.98,54.96,54.97,88112.0,43.4662,43.4741,43.4583,43.4662,88112.0
2021-08-25 11:25:00,54.97,54.99,54.96,54.99,84083.0,43.4662,43.482,43.4583,43.482,84083.0
2021-08-25 11:30:00,54.98,54.99,54.96,54.97,119429.0,43.4741,43.482,43.4583,43.4662,119429.0
2021-08-25 11:35:00,54.97,54.99,54.96,54.97,148649.0,43.4662,43.482,43.4583,43.4662,148649.0
2021-08-25 11:40:00,54.97,55.0,54.96,54.99,128052.0,43.4662,43.4899,43.4583,43.482,128052.0
2021-08-25 11:45:00,55.0,55.0,54.97,55.0,104580.0,43.4899,43.4899,43.4662,43.4899,104580.0
2021-08-25 11:50:00,55.0,55.02,54.99,55.02,79747.0,43.4899,43.5057,43.482,43.5057,79747.0
2021-08-25 11:55:00,55.03,55.03,54.98,54.99,134428.0,43.5136,43.5136,43.4741,43.482,134428.0
2021-08-25 12:00:00,55.0,55.02,54.99,55.01,62948.0,43.4899,43.5057,43.482,43.4978,62948.0
2021-08-25 12:05:00,55.01,55.03,55.0,55.02,99203.0,43.4978,43.5136,43.4899,43.5057,99203.0
2021-08-25 12:10:00,55.02,55.03,55.0,55.01,76307.0,43.5057,43.5136,43.4899,43.4978,76307.0
2021-08-25 12:15:00,55.01,55.05,55.0,55.03,234421.0,43.4978,43.5294,43.4899,43.5136,234421.0
2021-08-25 12:20:00,55.03,55.03,55.0,55.02,170211.0,43.5136,43.5136,43.4899,43.5057,170211.0
2021-08-25 12:25:00,55.02,55.08,55.01,55.07,143604.0,43.5057,43.5531,43.4978,43.5452,143604.0
2021-08-25 12:30:00,55.06,55.07,55.03,55.03,55384.0,43.5373,43.5452,43.5136,43.5136,55384.0
2021-08-25 12:35:00,55.03,55.04,55.0,55.01,53226.0,43.5136,43.5215,43.4899,43.4978,53226.0
2021-08-25 12:40:00,55.01,55.01,54.98,54.98,82380.0,43.4978,43.4978,43.4741,43.4741,82380.0
2021-08-25 12:45:00,54.98,54.99,54.95,54.96,119936.0,43.4741,43.482,43.4504,43.4583,119936.0
2021-08-25 12:50:00,54.96,54.96,54.92,54.94,118353.0,43.4583,43.4583,43.4266,43.4424,118353.0
2021-08-25 12:55:00,54.94,54.94,54.9,54.91,161151.0,43.4424,43.4424,43.4108,43.4187,161151.0
2021-08-25 13:00:00,54.91,54.94,54.9,54.91,191825.0,43.4187,43.4424,43.4108,43.4187,191825.0
2021-08-25 13:05:00,54.92,54.95,54.91,54.92,141329.0,43.4266,43.4504,43.4187,43.4266,141329.0
2021-08-25 13:10:00,54.93,54.93,54.91,54.91,47324.0,43.4345,43.4345,43.4187,43.4187,47324.0
2021-08-25 13:15:00,54.92,54.93,54.88,54.89,193475.0,43.4266,43.4345,43.395,43.4029,193475.0
2021-08-25 13:20:00,54.9,54.91,54.89,54.89,106471.0,43.4108,43.4187,43.4029,43.4029,106471.0
2021-08-25 13:25:00,54.9,54.91,54.89,54.9,102277.0,43.4108,43.4187,43.4029,43.4108,102277.0
2021-08-25 13:30:00,54.9,54.91,54.89,54.9,90638.0,43.4108,43.4187,43.4029,43.4108,90638.0
2021-08-25 13:35:00,54.9,54.91,54.89,54.9,105021.0,43.4108,43.4187,43.4029,43.4108,105021.0
2021-08-25 13:40:00,54.9,54.9,54.89,54.9,52333.0,43.4108,43.4108,43.4029,43.4108,52333.0
2021-08-25 13:45:00,54.9,54.92,54.89,54.92,97455.0,43.4108,43.4266,43.4029,43.4266,97455.0
2021-08-25 13:50:00,54.91,54.93,54.9,54.9,65890.0,43.4187,43.4345,43.4108,43.4108,65890.0
2021-08-25 13:55:00,54.9,54.91,54.89,54.9,89058.0,43.4108,43.4187,43.4029,43.4108,89058.0
2021-08-25 14:00:00,54.9,54.92,54.89,54.91,82177.0,43.4108,43.4266,43.4029,43.4187,82177.0
2021-08-25 14:05:00,54.91,54.94,54.9,54.93,128732.0,43.4187,43.4424,43.4108,43.4345,128732.0
2021-08-25 14:10:00,54.93,54.96,54.92,54.95,92623.0,43.4345,43.4583,43.4266,43.4504,92623.0
2021-08-25 14:15:00,54.96,54.98,54.95,54.96,93966.0,43.4583,43.4741,43.4504,43.4583,93966.0
2021-08-25 14:20:00,54.96,55.02,54.95,55.0,149565.0,43.4583,43.5057,43.4504,43.4899,149565.0
2021-08-25 14:25:00,55.0,55.01,54.96,54.97,67529.0,43.4899,43.4978,43.4583,43.4662,67529.0
2021-08-25 14:30:00,54.97,54.99,54.94,54.95,98807.0,43.4662,43.482,43.4424,43.4504,98807.0
2021-08-25 14:35:00,54.96,54.96,54.93,54.95,67507.0,43.4583,43.4583,43.4345,43.4504,67507.0
2021-08-25 14:40:00,54.94,54.96,54.93,54.95,41064.0,43.4424,43.4583,43.4345,43.4504,41064.0
2021-08-25 14:45:00,54.94,54.96,54.92,54.93,81016.0,43.4424,43.4583,43.4266,43.4345,81016.0
2021-08-25 14:50:00,54.93,54.93,54.9,54.92,80613.0,43.4345,43.4345,43.4108,43.4266,80613.0
2021-08-25 14:55:00,54.92,54.94,54.91,54.93,80883.0,43.4266,43.4424,43.4187,43.4345,80883.0
2021-08-25 15:00:00,54.92,54.94,54.91,54.92,82063.0,43.4266,43.4424,43.4187,43.4266,82063.0
2021-08-25 15:05:00,54.92,54.95,54.92,54.94,135909.0,43.4266,43.4504,43.4266,43.4424,135909.0
2021-08-25 15:10:00,54.94,54.94,54.91,54.94,65227.0,43.4424,43.4424,43.4187,43.4424,65227.0
2021-08-25 15:15:00,54.93,54.97,54.92,54.96,107291.0,43.4345,43.4662,43.4266,43.4583,107291.0
2021-08-25 15:20:00,54.97,54.97,54.94,54.94,93472.0,43.4662,43.4662,43.4424,43.4424,93472.0
2021-08-25 15:25:00,54.95,54.96,54.94,54.95,71436.0,43.4504,43.4583,43.4424,43.4504,71436.0
2021-08-25 15:30:00,54.95,55.0,54.94,55.0,88744.0,43.4504,43.4899,43.4424,43.4899,88744.0
2021-08-25 15:35:00,55.0,55.02,54.99,55.01,153105.0,43.4899,43.5057,43.482,43.4978,153105.0
2021-08-25 15:40:00,55.01,55.01,54.98,55.0,134050.0,43.4978,43.4978,43.4741,43.4899,134050.0
2021-08-25 15:45:00,54.99,55.02,54.99,55.0,179358.0,43.482,43.5057,43.482,43.4899,179358.0
2021-08-25 15:50:00,55.0,55.04,54.99,55.02,262612.0,43.4899,43.5215,43.482,43.5057,262612.0
2021-08-25 15:55:00,55.02,55.03,54.91,54.93,786298.0,43.5057,43.5136,43.4187,43.4345,786298.0
2021-08-26 09:30:00,54.91,55.06,54.88,55.02,533222.0,43.4187,43.5373,43.395,43.5057,533222.0
2021-08-26 09:35:00,55.02,55.04,54.9,54.9,193343.0,43.5057,43.5215,43.4108,43.4108,193343.0
2021-08-26 09:40:00,54.9,54.94,54.87,54.88,240195.0,43.4108,43.4424,43.3871,43.395,240195.0
2021-08-26 09:45:00,54.89,54.89,54.83,54.86,213567.0,43.4029,43.4029,43.3555,43.3792,213567.0
2021-08-26 09:50:00,54.86,54.9,54.84,54.88,223739.0,43.3792,43.4108,43.3634,43.395,223739.0
2021-08-26 09:55:00,54.88,54.88,54.83,54.86,165481.0,43.395,43.395,43.3555,43.3792,165481.0
2021-08-26 10:00:00,54.85,54.86,54.8,54.82,308962.0,43.3713,43.3792,43.3317,43.3476,308962.0
2021-08-26 10:05:00,54.82,54.84,54.77,54.8,303632.0,43.3476,43.3634,43.308,43.3317,303632.0
2021-08-26 10:10:00,54.81,54.88,54.8,54.86,158981.0,43.3397,43.395,43.3317,43.3792,158981.0
2021-08-26 10:15:00,54.86,54.87,54.81,54.81,88920.0,43.3792,43.3871,43.3397,43.3397,88920.0
2021-08-26 10:20:00,54.82,54.84,54.81,54.84,100575.0,43.3476,43.3634,43.3397,43.3634,100575.0
2021-08-26 10:25:00,54.84,54.87,54.77,54.83,208024.0,43.3634,43.3871,43.308,43.3555,208024.0
2021-08-26 10:30:00,54.82,54.83,54.76,54.78,229138.0,43.3476,43.3555,43.3001,43.3159,229138.0
2021-08-26 10:35:00,54.77,54.86,54.77,54.83,151930.0,43.308,43.3792,43.308,43.3555,151930.0
2021-08-26 10:40:00,54.83,54.85,54.8,54.84,175270.0,43.3555,43.3713,43.3317,43.3634,175270.0
2021-08-26 10:45:00,54.84,54.85,54.81,54.83,108319.0,43.3634,43.3713,43.3397,43.3555,108319.0
2021-08-26 10:50:00,54.83,54.83,54.78,54.79,81353.0,43.3555,43.3555,43.3159,43.3238,81353.0
2021-08-26 10:55:00,54.79,54.81,54.77,54.79,179547.0,43.3238,43.3397,43.308,43.3238,179547.0
2021-08-26 11:00:00,54.78,54.81,54.76,54.8,194267.0,43.3159,43.3397,43.3001,43.3317,194267.0
2021-08-26 11:05:00,54.8,54.84,54.78,54.82,129264.0,43.3317,43.3634,43.3159,43.3476,129264.0
2021-08-26 11:10:00,54.83,54.85,54.82,54.83,97479.0,43.3555,43.3713,43.3476,43.3555,97479.0
2021-08-26 11:15:00,54.83,54.83,54.79,54.8,106334.0,43.3555,43.3555,43.3238,43.3317,106334.0
2021-08-26 11:20:00,54.8,54.82,54.78,54.79,97738.0,43.3317,43.3476,43.3159,43.3238,97738.0
2021-08-26 11:25:00,54.78,54.8,54.77,54.78,77687.0,43.3159,43.3317,43.308,43.3159,77687.0
2021-08-26 11:30:00,54.78,54.79,54.76,54.78,132188.0,43.3159,43.3238,43.3001,43.3159,132188.0
2021-08-26 11:35:00,54.78,54.8,54.76,54.79,138187.0,43.3159,43.3317,43.3001,43.3238,138187.0
2021-08-26 11:40:00,54.79,54.8,54.77,54.79,110663.0,43.3238,43.3317,43.308,43.3238,110663.0
2021-08-26 11:45:00,54.78,54.8,54.76,54.78,155379.0,43.3159,43.3317,43.3001,43.3159,155379.0
2021-08-26 11:50:00,54.78,54.79,54.75,54.76,85808.0,43.3159,43.3238,43.2922,43.3001,85808.0
2021-08-26 11:55:00,54.76,54.77,54.73,54.73,248467.0,43.3001,43.308,43.2764,43.2764,248467.0
2021-08-26 12:00:00,54.73,54.77,54.73,54.76,138327.0,43.2764,43.308,43.2764,43.3001,138327.0
2021-08-26 12:05:00,54.75,54.77,54.74,54.75,106733.0,43.2922,43.308,43.2843,43.2922,106733.0
2021-08-26 12:10:00,54.75,54.76,54.74,54.75,47558.0,43.2922,43.3001,43.2843,43.2922,47558.0
2021-08-26 12:15:00,54.75,54.76,54.74,54.75,141380.0,43.2922,43.3001,43.2843,43.2922,141380.0
2021-08-26 12:20:00,54.74,54.75,54.69,54.71,259993.0,43.2843,43.2922,43.2448,43.2606,259993.0
2021-08-26 12:25:00,54.71,54.74,54.7,54.7,110737.0,43.2606,43.2843,43.2527,43.2527,110737.0
2021-08-26 12:30:00,54.71,54.73,54.7,54.72,205897.0,43.2606,43.2764,43.2527,43.2685,205897.0
2021-08-26 12:35:00,54.72,54.72,54.7,54.71,104136.0,43.2685,43.2685,43.2527,43.2606,104136.0
2021-08-26 12:40:00,54.71,54.72,54.69,54.7,131745.0,43.2606,43.2685,43.2448,43.2527,131745.0
2021-08-26 12:45:00,54.69,54.71,54.69,54.71,101575.0,43.2448,43.2606,43.2448,43.2606,101575.0
2021-08-26 12:50:00,54.71,54.72,54.69,54.71,133809.0,43.2606,43.2685,43.2448,43.2606,133809.0
2021-08-26 12:55:00,54.71,54.71,54.67,54.69,136843.0,43.2606,43.2606,43.229,43.2448,136843.0
2021-08-26 13:00:00,54.69,54.69,54.66,54.66,108862.0,43.2448,43.2448,43.221,43.221,108862.0
2021-08-26 13:05:00,54.66,54.68,54.66,54.68,185184.0,43.221,43.2369,43.221,43.2369,185184.0
2021-08-26 13:10:00,54.68,54.69,54.67,54.69,76581.0,43.2369,43.2448,43.229,43.2448,76581.0
2021-08-26 13:15:00,54.68,54.7,54.64,54.65,325352.0,43.2369,43.2527,43.2052,43.2131,325352.0
2021-08-26 13:20:00,54.65,54.66,54.63,54.63,211000.0,43.2131,43.221,43.1973,43.1973,211000.0
2021-08-26 13:25:00,54.64,54.64,54.62,54.64,117284.0,43.2052,43.2052,43.1894,43.2052,117284.0
2021-08-26 13:30:00,54.64,54.67,54.63,54.66,125642.0,43.2052,43.229,43.1973,43.221,125642.0
2021-08-26 13:35:00,54.66,54.67,54.64,54.65,128667.0,43.221,43.229,43.2052,43.2131,128667.0
2021-08-26 13:40:00,54.65,54.67,54.64,54.65,70754.0,43.2131,43.229,43.2052,43.2131,70754.0
2021-08-26 13:45:00,54.66,54.66,54.64,54.66,86127.0,43.221,43.221,43.2052,43.221,86127.0
2021-08-26 13:50:00,54.66,54.66,54.64,54.65,67387.0,43.221,43.221,43.2052,43.2131,67387.0
2021-08-26 13:55:00,54.65,54.66,54.64,54.66,66943.0,43.2131,43.221,43.2052,43.221,66943.0
2021-08-26 14:00:00,54.66,54.66,54.59,54.62,279879.0,43.221,43.221,43.1657,43.1894,279879.0
2021-08-26 14:05:00,54.61,54.62,54.57,54.59,91087.0,43.1815,43.1894,43.1499,43.1657,91087.0
2021-08-26 14:10:00,54.59,54.61,54.58,54.59,105069.0,43.1657,43.1815,43.1578,43.1657,105069.0
2021-08-26 14:15:00,54.59,54.61,54.58,54.6,88161.0,43.1657,43.1815,43.1578,43.1736,88161.0
2021-08-26 14:20:00,54.6,54.64,54.59,54.63,98405.0,43.1736,43.2052,43.1657,43.1973,98405.0
2021-08-26 14:25:00,54.63,54.67,54.63,54.66,145858.0,43.1973,43.229,43.1973,43.221,145858.0
2021-08-26 14:30:00,54.66,54.68,54.66,54.68,200018.0,43.221,43.2369,43.221,43.2369,200018.0
2021-08-26 14:35:00,54.68,54.69,54.66,54.69,319654.0,43.2369,43.2448,43.221,43.2448,319654.0
2021-08-26 14:40:00,54.69,54.7,54.64,54.65,199967.0,43.2448,43.2527,43.2052,43.2131,199967.0
2021-08-26 14:45:00,54.65,54.66,54.63,54.64,153016.0,43.2131,43.221,43.1973,43.2052,153016.0
2021-08-26 14:50:00,54.64,54.64,54.61,54.62,92628.0,43.2052,43.2052,43.1815,43.1894,92628.0
2021-08-26 14:55:00,54.62,54.62,54.58,54.59,136636.0,43.1894,43.1894,43.1578,43.1657,136636.0
2021-08-26 15:00:00,54.59,54.64,54.58,54.64,140514.0,43.1657,43.2052,43.1578,43.2052,140514.0
2021-08-26 15:05:00,54.64,54.67,54.63,54.65,184299.0,43.2052,43.229,43.1973,43.2131,184299.0
2021-08-26 15:10:00,54.65,54.66,54.63,54.65,84856.0,43.2131,43.221,43.1973,43.2131,84856.0
2021-08-26 15:15:00,54.65,54.67,54.64,54.65,121761.0,43.2131,43.229,43.2052,43.2131,121761.0
2021-08-26 15:20:00,54.65,54.65,54.61,54.63,95805.0,43.2131,43.2131,43.1815,43.1973,95805.0
2021-08-26 15:25:00,54.63,54.65,54.62,54.65,108602.0,43.1973,43.2131,43.1894,43.2131,108602.0
2021-08-26 15:30:00,54.64,54.71,54.64,54.71,286727.0,43.2052,43.2606,43.2052,43.2606,286727.0
2021-08-26 15:35:00,54.71,54.71,54.68,54.69,227823.0,43.2606,43.2606,43.2369,43.2448,227823.0
2021-08-26 15:40:00,54.69,54.69,54.65,54.66,152589.0,43.2448,43.2448,43.2131,43.221,152589.0
2021-08-26 15:45:00,54.66,54.66,54.62,54.65,187299.0,43.221,43.221,43.1894,43.2131,187299.0
2021-08-26 15:50:00,54.65,54.67,54.63,54.66,347598.0,43.2131,43.229,43.1973,43.221,347598.0
2021-08-26 15:55:00,54.66,54.66,54.59,54.59,664113.0,43.221,43.221,43.1657,43.1657,664113.0
2021-08-27 09:30:00,54.65,54.7,54.57,54.7,556846.0,43.2131,43.2527,43.1499,43.2527,556846.0
2021-08-27 09:35:00,54.7,54.73,54.55,54.56,338773.0,43.2527,43.2764,43.1341,43.142,338773.0
2021-08-27 09:40:00,54.56,54.6,54.54,54.59,206971.0,43.142,43.1736,43.1262,43.1657,206971.0
2021-08-27 09:45:00,54.58,54.64,54.58,54.61,180526.0,43.1578,43.2052,43.1578,43.1815,180526.0
2021-08-27 09:50:00,54.62,54.68,54.6,54.66,175662.0,43.1894,43.2369,43.1736,43.221,175662.0
2021-08-27 09:55:00,54.66,54.67,54.56,54.57,131412.0,43.221,43.229,43.142,43.1499,131412.0
2021-08-27 10:00:00,54.58,54.62,54.53,54.61,242000.0,43.1578,43.1894,43.1183,43.1815,242000.0
2021-08-27 10:05:00,54.62,54.65,54.59,54.6,123829.0,43.1894,43.2131,43.1657,43.1736,123829.0
2021-08-27 10:10:00,54.61,54.65,54.58,54.61,133709.0,43.1815,43.2131,43.1578,43.1815,133709.0
2021-08-27 10:15:00,54.61,54.68,54.6,54.65,119307.0,43.1815,43.2369,43.1736,43.2131,119307.0
2021-08-27 10:20:00,54.65,54.69,54.65,54.66,118323.0,43.2131,43.2448,43.2131,43.221,118323.0
2021-08-27 10:25:00,54.65,54.67,54.63,54.66,108024.0,43.2131,43.229,43.1973,43.221,108024.0
2021-08-27 10:30:00,54.66,54.75,54.64,54.71,218800.0,43.221,43.2922,43.2052,43.2606,218800.0
2021-08-27 10:35:00,54.71,54.78,54.7,54.77,176692.0,43.2606,43.3159,43.2527,43.308,176692.0
2021-08-27 10:40:00,54.77,54.78,54.72,54.73,172890.0,43.308,43.3159,43.2685,43.2764,172890.0
2021-08-27 10:45:00,54.73,54.79,54.73,54.77,173642.0,43.2764,43.3238,43.2764,43.308,173642.0
2021-08-27 10:50:00,54.77,54.81,54.76,54.79,128089.0,43.308,43.3397,43.3001,43.3238,128089.0
2021-08-27 10:55:00,54.79,54.8,54.75,54.76,144282.0,43.3238,43.3317,43.2922,43.3001,144282.0
2021-08-27 11:00:00,54.76,54.77,54.73,54.76,119469.0,43.3001,43.308,43.2764,43.3001,119469.0
2021-08-27 11:05:00,54.75,54.78,54.74,54.75,116361.0,43.2922,43.3159,43.2843,43.2922,116361.0
2021-08-27 11:10:00,54.75,54.76,54.71,54.71,97425.0,43.2922,43.3001,43.2606,43.2606,97425.0
2021-08-27 11:15:00,54.72,54.74,54.7,54.72,70453.0,43.2685,43.2843,43.2527,43.2685,70453.0
2021-08-27 11:20:00,54.72,54.75,54.71,54.73,112865.0,43.2685,43.2922,43.2606,43.2764,112865.0
2021-08-27 11:25:00,54.74,54.75,54.7,54.72,87615.0,43.2843,43.2922,43.2527,43.2685,87615.0
2021-08-27 11:30:00,54.72,54.76,54.71,54.76,96342.0,43.2685,43.3001,43.2606,43.3001,96342.0
2021-08-27 11:35:00,54.76,54.76,54.72,54.74,81769.0,43.3001,43.3001,43.2685,43.2843,81769.0
2021-08-27 11:40:00,54.74,54.75,54.73,54.75,74123.0,43.2843,43.2922,43.2764,43.2922,74123.0
2021-08-27 11:45:00,54.75,54.75,54.72,54.73,80848.0,43.2922,43.2922,43.2685,43.2764,80848.0
2021-08-27 11:50:00,54.72,54.73,54.71,54.73,62672.0,43.2685,43.2764,43.2606,43.2764,62672.0
2021-08-27 11:55:00,54.72,54.73,54.71,54.72,122382.0,43.2685,43.2764,43.2606,43.2685,122382.0
2021-08-27 12:00:00,54.72,54.73,54.71,54.73,94409.0,43.2685,43.2764,43.2606,43.2764,94409.0
2021-08-27 12:05:00,54.72,54.75,54.7,54.75,166538.0,43.2685,43.2922,43.2527,43.2922,166538.0
2021-08-27 12:10:00,54.75,54.78,54.74,54.77,147846.0,43.2922,43.3159,43.2843,43.308,147846.0
2021-08-27 12:15:00,54.76,54.78,54.74,54.75,124090.0,43.3001,43.3159,43.2843,43.2922,124090.0
2021-08-27 12:20:00,54.74,54.79,54.73,54.78,131990.0,43.2843,43.3238,43.2764,43.3159,131990.0
2021-08-27 12:25:00,54.78,54.79,54.76,54.78,117166.0,43.3159,43.3238,43.3001,43.3159,117166.0
2021-08-27 12:30:00,54.79,54.82,54.77,54.82,147092.0,43.3238,43.3476,43.308,43.3476,147092.0
2021-08-27 12:35:00,54.82,54.83,54.78,54.79,84773.0,43.3476,43.3555,43.3159,43.3238,84773.0
2021-08-27 12:40:00,54.79,54.8,54.76,54.76,93649.0,43.3238,43.3317,43.3001,43.3001,93649.0
2021-08-27 12:45:00,54.76,54.78,54.75,54.78,78090.0,43.3001,43.3159,43.2922,43.3159,78090.0
2021-08-27 12:50:00,54.78,54.8,54.77,54.79,92900.0,43.3159,43.3317,43.308,43.3238,92900.0
2021-08-27 12:55:00,54.8,54.81,54.79,54.8,109369.0,43.3317,43.3397,43.3238,43.3317,109369.0
2021-08-27 13:00:00,54.8,54.81,54.78,54.8,76023.0,43.3317,43.3397,43.3159,43.3317,76023.0
2021-08-27 13:05:00,54.8,54.82,54.79,54.8,91207.0,43.3317,43.3476,43.3238,43.3317,91207.0
2021-08-27 13:10:00,54.8,54.82,54.79,54.8,68698.0,43.3317,43.3476,43.3238,43.3317,68698.0
2021-08-27 13:15:00,54.8,54.81,54.77,54.78,119084.0,43.3317,43.3397,43.308,43.3159,119084.0
2021-08-27 13:20:00,54.77,54.8,54.77,54.78,100847.0,43.308,43.3317,43.308,43.3159,100847.0
2021-08-27 13:25:00,54.79,54.79,54.76,54.78,57861.0,43.3238,43.3238,43.3001,43.3159,57861.0
2021-08-27 13:30:00,54.78,54.81,54.77,54.8,133582.0,43.3159,43.3397,43.308,43.3317,133582.0
2021-08-27 13:35:00,54.8,54.81,54.77,54.8,125503.0,43.3317,43.3397,43.308,43.3317,125503.0
2021-08-27 13:40:00,54.79,54.8,54.75,54.76,52674.0,43.3238,43.3317,43.2922,43.3001,52674.0
2021-08-27 13:45:00,54.76,54.77,54.75,54.76,71886.0,43.3001,43.308,43.2922,43.3001,71886.0
2021-08-27 13:50:00,54.75,54.76,54.74,54.75,79785.0,43.2922,43.3001,43.2843,43.2922,79785.0
2021-08-27 13:55:00,54.75,54.75,54.73,54.74,67744.0,43.2922,43.2922,43.2764,43.2843,67744.0
2021-08-27 14:00:00,54.74,54.75,54.71,54.72,119828.0,43.2843,43.2922,43.2606,43.2685,119828.0
2021-08-27 14:05:00,54.72,54.73,54.71,54.73,80641.0,43.2685,43.2764,43.2606,43.2764,80641.0
2021-08-27 14:10:00,54.73,54.74,54.72,54.73,129552.0,43.2764,43.2843,43.2685,43.2764,129552.0
2021-08-27 14:15:00,54.72,54.74,54.7,54.72,291882.0,43.2685,43.2843,43.2527,43.2685,291882.0
2021-08-27 14:20:00,54.72,54.76,54.71,54.76,115823.0,43.2685,43.3001,43.2606,43.3001,115823.0
2021-08-27 14:25:00,54.76,54.77,54.74,54.75,86628.0,43.3001,43.308,43.2843,43.2922,86628.0
2021-08-27 14:30:00,54.75,54.78,54.74,54.77,80493.0,43.2922,43.3159,43.2843,43.308,80493.0
2021-08-27 14:35:00,54.77,54.77,54.75,54.76,45663.0,43.308,43.308,43.2922,43.3001,45663.0
2021-08-27 14:40:00,54.76,54.76,54.73,54.75,79470.0,43.3001,43.3001,43.2764,43.2922,79470.0
2021-08-27 14:45:00,54.75,54.75,54.73,54.73,74809.0,43.2922,43.2922,43.2764,43.2764,74809.0
2021-08-27 14:50:00,54.74,54.77,54.73,54.75,81921.0,43.2843,43.308,43.2764,43.2922,81921.0
2021-08-27 14:55:00,54.74,54.75,54.73,54.73,60100.0,43.2843,43.2922,43.2764,43.2764,60100.0
2021-08-27 15:00:00,54.73,54.75,54.73,54.75,75632.0,43.2764,43.2922,43.2764,43.2922,75632.0
2021-08-27 15:05:00,54.75,54.76,54.74,54.76,90836.0,43.2922,43.3001,43.2843,43.3001,90836.0
2021-08-27 15:10:00,54.76,54.77,54.75,54.76,54111.0,43.3001,43.308,43.2922,43.3001,54111.0
2021-08-27 15:15:00,54.76,54.77,54.74,54.76,83821.0,43.3001,43.308,43.2843,43.3001,83821.0
2021-08-27 15:20:00,54.76,54.77,54.74,54.75,167857.0,43.3001,43.308,43.2843,43.2922,167857.0
2021-08-27 15:25:00,54.75,54.76,54.74,54.75,68024.0,43.2922,43.3001,43.2843,43.2922,68024.0
2021-08-27 15:30:00,54.75,54.77,54.72,54.77,200530.0,43.2922,43.308,43.2685,43.308,200530.0
2021-08-27 15:35:00,54.77,54.77,54.72,54.73,185720.0,43.308,43.308,43.2685,43.2764,185720.0
2021-08-27 15:40:00,54.73,54.77,54.72,54.77,274131.0,43.2764,43.308,43.2685,43.308,274131.0
2021-08-27 15:45:00,54.77,54.8,54.75,54.76,192943.0,43.308,43.3317,43.2922,43.3001,192943.0
2021-08-27 15:50:00,54.77,54.78,54.73,54.76,377231.0,43.308,43.3159,43.2764,43.3001,377231.0
2021-08-27 15:55:00,54.76,54.79,54.73,54.78,520446.0,43.3001,43.3238,43.2764,43.3159,520446.0
2021-08-30 09:30:00,54.74,54.82,54.7,54.78,348201.0,43.2843,43.3476,43.2527,43.3159,348201.0
2021-08-30 09:35:00,54.78,54.79,54.68,54.71,248348.0,43.3159,43.3238,43.2369,43.2606,248348.0
2021-08-30 09:40:00,54.7,54.75,54.7,54.72,155573.0,43.2527,43.2922,43.2527,43.2685,155573.0
2021-08-30 09:45:00,54.72,54.77,54.7,54.72,153534.0,43.2685,43.308,43.2527,43.2685,153534.0
2021-08-30 09:50:00,54.72,54.75,54.7,54.72,156474.0,43.2685,43.2922,43.2527,43.2685,156474.0
2021-08-30 09:55:00,54.71,54.76,54.7,54.73,153604.0,43.2606,43.3001,43.2527,43.2764,153604.0
2021-08-30 10:00:00,54.74,54.77,54.73,54.75,194038.0,43.2843,43.308,43.2764,43.2922,194038.0
2021-08-30 10:05:00,54.75,54.8,54.73,54.77,119341.0,43.2922,43.3317,43.2764,43.308,119341.0
2021-08-30 10:10:00,54.76,54.77,54.72,54.75,151318.0,43.3001,43.308,43.2685,43.2922,151318.0
2021-08-30 10:15:00,54.75,54.78,54.74,54.77,125784.0,43.2922,43.3159,43.2843,43.308,125784.0
2021-08-30 10:20:00,54.77,54.8,54.75,54.78,76148.0,43.308,43.3317,43.2922,43.3159,76148.0
2021-08-30 10:25:00,54.77,54.79,54.76,54.79,104701.0,43.308,43.3238,43.3001,43.3238,104701.0
2021-08-30 10:30:00,54.79,54.8,54.77,54.79,84791.0,43.3238,43.3317,43.308,43.3238,84791.0
2021-08-30 10:35:00,54.79,54.83,54.78,54.81,124125.0,43.3238,43.3555,43.3159,43.3397,124125.0
2021-08-30 10:40:00,54.81,54.85,54.8,54.85,212740.0,43.3397,43.3713,43.3317,43.3713,212740.0
2021-08-30 10:45:00,54.84,54.88,54.84,54.87,163578.0,43.3634,43.395,43.3634,43.3871,163578.0
2021-08-30 10:50:00,54.88,54.9,54.85,54.87,174351.0,43.395,43.4108,43.3713,43.3871,174351.0
2021-08-30 10:55:00,54.87,54.87,54.81,54.83,129052.0,43.3871,43.3871,43.3397,43.3555,129052.0
2021-08-30 11:00:00,54.83,54.84,54.8,54.82,129372.0,43.3555,43.3634,43.3317,43.3476,129372.0
2021-08-30 11:05:00,54.82,54.85,54.81,54.84,86123.0,43.3476,43.3713,43.3397,43.3634,86123.0
2021-08-30 11:10:00,54.84,54.87,54.83,54.87,65359.0,43.3634,43.3871,43.3555,43.3871,65359.0
2021-08-30 11:15:00,54.86,54.91,54.85,54.9,129958.0,43.3792,43.4187,43.3713,43.4108,129958.0
2021-08-30 11:20:00,54.9,54.93,54.88,54.91,101617.0,43.4108,43.4345,43.395,43.4187,101617.0
2021-08-30 11:25:00,54.92,54.96,54.91,54.94,131445.0,43.4266,43.4583,43.4187,43.4424,131445.0
2021-08-30 11:30:00,54.94,54.96,54.92,54.93,106082.0,43.4424,43.4583,43.4266,43.4345,106082.0
2021-08-30 11:35:00,54.92,54.93,54.87,54.87,122589.0,43.4266,43.4345,43.3871,43.3871,122589.0
2021-08-30 11:40:00,54.88,54.89,54.87,54.88,63834.0,43.395,43.4029,43.3871,43.395,63834.0
2021-08-30 11:45:00,54.87,54.89,54.86,54.87,93315.0,43.3871,43.4029,43.3792,43.3871,93315.0
2021-08-30 11:50:00,54.88,54.9,54.86,54.89,52613.0,43.395,43.4108,43.3792,43.4029,52613.0
2021-08-30 11:55:00,54.88,54.91,54.86,54.86,70358.0,43.395,43.4187,43.3792,43.3792,70358.0
2021-08-30 12:00:00,54.86,54.89,54.85,54.88,88483.0,43.3792,43.4029,43.3713,43.395,88483.0
2021-08-30 12:05:00,54.88,54.88,54.85,54.86,49872.0,43.395,43.395,43.3713,43.3792,49872.0
2021-08-30 12:10:00,54.86,54.9,54.85,54.89,81599.0,43.3792,43.4108,43.3713,43.4029,81599.0
2021-08-30 12:15:00,54.9,54.9,54.86,54.86,33329.0,43.4108,43.4108,43.3792,43.3792,33329.0
2021-08-30 12:20:00,54.86,54.86,54.81,54.81,78640.0,43.3792,43.3792,43.3397,43.3397,78640.0
2021-08-30 12:25:00,54.82,54.82,54.78,54.8,112527.0,43.3476,43.3476,43.3159,43.3317,112527.0
2021-08-30 12:30:00,54.8,54.81,54.78,54.8,85154.0,43.3317,43.3397,43.3159,43.3317,85154.0
2021-08-30 12:35:00,54.8,54.83,54.8,54.81,66469.0,43.3317,43.3555,43.3317,43.3397,66469.0
2021-08-30 12:40:00,54.82,54.83,54.8,54.83,56526.0,43.3476,43.3555,43.3317,43.3555,56526.0
2021-08-30 12:45:00,54.83,54.83,54.79,54.79,58803.0,43.3555,43.3555,43.3238,43.3238,58803.0
2021-08-30 12:50:00,54.79,54.8,54.76,54.76,88178.0,43.3238,43.3317,43.3001,43.3001,88178.0
2021-08-30 12:55:00,54.76,54.79,54.75,54.78,171436.0,43.3001,43.3238,43.2922,43.3159,171436.0
2021-08-30 13:00:00,54.78,54.79,54.76,54.78,75701.0,43.3159,43.3238,43.3001,43.3159,75701.0
2021-08-30 13:05:00,54.78,54.82,54.77,54.78,138443.0,43.3159,43.3476,43.308,43.3159,138443.0
2021-08-30 13:10:00,54.79,54.79,54.77,54.77,91295.0,43.3238,43.3238,43.308,43.308,91295.0
2021-08-30 13:15:00,54.77,54.78,54.75,54.76,136384.0,43.308,43.3159,43.2922,43.3001,136384.0
2021-08-30 13:20:00,54.76,54.78,54.75,54.78,126972.0,43.3001,43.3159,43.2922,43.3159,126972.0
2021-08-30 13:25:00,54.78,54.79,54.76,54.77,68402.0,43.3159,43.3238,43.3001,43.308,68402.0
2021-08-30 13:30:00,54.76,54.77,54.75,54.76,92986.0,43.3001,43.308,43.2922,43.3001,92986.0
2021-08-30 13:35:00,54.75,54.77,54.75,54.77,78240.0,43.2922,43.308,43.2922,43.308,78240.0
2021-08-30 13:40:00,54.76,54.8,54.76,54.79,98528.0,43.3001,43.3317,43.3001,43.3238,98528.0
2021-08-30 13:45:00,54.78,54.79,54.78,54.78,48609.0,43.3159,43.3238,43.3159,43.3159,48609.0
2021-08-30 13:50:00,54.79,54.81,54.78,54.79,89331.0,43.3238,43.3397,43.3159,43.3238,89331.0
2021-08-30 13:55:00,54.79,54.8,54.79,54.79,58616.0,43.3238,43.3317,43.3238,43.3238,58616.0
2021-08-30 14:00:00,54.79,54.82,54.78,54.81,138678.0,43.3238,43.3476,43.3159,43.3397,138678.0
2021-08-30 14:05:00,54.81,54.82,54.8,54.8,73375.0,43.3397,43.3476,43.3317,43.3317,73375.0
2021-08-30 14:10:00,54.8,54.81,54.78,54.78,67883.0,43.3317,43.3397,43.3159,43.3159,67883.0
2021-08-30 14:15:00,54.79,54.81,54.78,54.79,112543.0,43.3238,43.3397,43.3159,43.3238,112543.0
2021-08-30 14:20:00,54.79,54.79,54.77,54.79,62232.0,43.3238,43.3238,43.308,43.3238,62232.0
2021-08-30 14:25:00,54.78,54.8,54.76,54.8,127209.0,43.3159,43.3317,43.3001,43.3317,127209.0
2021-08-30 14:30:00,54.8,54.81,54.79,54.79,108586.0,43.3317,43.3397,43.3238,43.3238,108586.0
2021-08-30 14:35:00,54.79,54.8,54.77,54.79,106978.0,43.3238,43.3317,43.308,43.3238,106978.0
2021-08-30 14:40:00,54.78,54.8,54.77,54.78,92453.0,43.3159,43.3317,43.308,43.3159,92453.0
2021-08-30 14:45:00,54.77,54.82,54.77,54.81,139766.0,43.308,43.3476,43.308,43.3397,139766.0
2021-08-30 14:50:00,54.81,54.82,54.79,54.79,73892.0,43.3397,43.3476,43.3238,43.3238,73892.0
2021-08-30 14:55:00,54.8,54.81,54.79,54.8,65782.0,43.3317,43.3397,43.3238,43.3317,65782.0
2021-08-30 15:00:00,54.8,54.83,54.8,54.83,51118.0,43.3317,43.3555,43.3317,43.3555,51118.0
2021-08-30 15:05:00,54.83,54.84,54.82,54.83,66100.0,43.3555,43.3634,43.3476,43.3555,66100.0
2021-08-30 15:10:00,54.83,54.83,54.82,54.83,65070.0,43.3555,43.3555,43.3476,43.3555,65070.0
2021-08-30 15:15:00,54.83,54.85,54.82,54.83,109915.0,43.3555,43.3713,43.3476,43.3555,109915.0
2021-08-30 15:20:00,54.82,54.85,54.81,54.85,123203.0,43.3476,43.3713,43.3397,43.3713,123203.0
2021-08-30 15:25:00,54.85,54.85,54.81,54.81,94845.0,43.3713,43.3713,43.3397,43.3397,94845.0
2021-08-30 15:30:00,54.82,54.84,54.81,54.84,165713.0,43.3476,43.3634,43.3397,43.3634,165713.0
2021-08-30 15:35:00,54.84,54.84,54.8,54.83,150413.0,43.3634,43.3634,43.3317,43.3555,150413.0
2021-08-30 15:40:00,54.83,54.83,54.77,54.78,185628.0,43.3555,43.3555,43.308,43.3159,185628.0
2021-08-30 15:45:00,54.78,54.8,54.77,54.78,162505.0,43.3159,43.3317,43.308,43.3159,162505.0
2021-08-30 15:50:00,54.79,54.8,54.73,54.8,344109.0,43.3238,43.3317,43.2764,43.3317,344109.0
2021-08-30 15:55:00,54.79,54.81,54.75,54.77,616069.0,43.3238,43.3397,43.2922,43.308,616069.0
2021-08-31 09:30:00,54.71,54.76,54.58,54.72,607913.0,43.2606,43.3001,43.1578,43.2685,607913.0
2021-08-31 09:35:00,54.72,54.75,54.7,54.73,145891.0,43.2685,43.2922,43.2527,43.2764,145891.0
2021-08-31 09:40:00,54.73,54.79,54.71,54.76,167653.0,43.2764,43.3238,43.2606,43.3001,167653.0
2021-08-31 09:45:00,54.75,54.81,54.71,54.78,180835.0,43.2922,43.3397,43.2606,43.3159,180835.0
2021-08-31 09:50:00,54.78,54.87,54.78,54.86,188068.0,43.3159,43.3871,43.3159,43.3792,188068.0
2021-08-31 09:55:00,54.87,54.89,54.84,54.87,130748.0,43.3871,43.4029,43.3634,43.3871,130748.0
2021-08-31 10:00:00,54.86,54.96,54.83,54.95,213803.0,43.3792,43.4583,43.3555,43.4504,213803.0
2021-08-31 10:05:00,54.96,55.06,54.95,55.05,300310.0,43.4583,43.5373,43.4504,43.5294,300310.0
2021-08-31 10:10:00,55.04,55.08,55.04,55.04,205960.0,43.5215,43.5531,43.5215,43.5215,205960.0
2021-08-31 10:15:00,55.04,55.14,55.04,55.1,237261.0,43.5215,43.6006,43.5215,43.569,237261.0
2021-08-31 10:20:00,55.1,55.11,55.0,55.01,102075.0,43.569,43.5769,43.4899,43.4978,102075.0
2021-08-31 10:25:00,55.01,55.06,55.0,55.05,111618.0,43.4978,43.5373,43.4899,43.5294,111618.0
2021-08-31 10:30:00,55.06,55.09,55.04,55.05,172625.0,43.5373,43.5611,43.5215,43.5294,172625.0
2021-08-31 10:35:00,55.05,55.08,55.03,55.04,128167.0,43.5294,43.5531,43.5136,43.5215,128167.0
2021-08-31 10:40:00,55.04,55.07,55.03,55.04,112247.0,43.5215,43.5452,43.5136,43.5215,112247.0
2021-08-31 10:45:00,55.04,55.13,55.04,55.11,230123.0,43.5215,43.5927,43.5215,43.5769,230123.0
2021-08-31 10:50:00,55.11,55.14,55.07,55.09,170877.0,43.5769,43.6006,43.5452,43.5611,170877.0
2021-08-31 10:55:00,55.09,55.14,55.07,55.12,105314.0,43.5611,43.6006,43.5452,43.5848,105314.0
2021-08-31 11:00:00,55.13,55.14,55.08,55.09,157605.0,43.5927,43.6006,43.5531,43.5611,157605.0
2021-08-31 11:05:00,55.1,55.11,55.06,55.06,85170.0,43.569,43.5769,43.5373,43.5373,85170.0
2021-08-31 11:10:00,55.07,55.11,55.06,55.09,71944.0,43.5452,43.5769,43.5373,43.5611,71944.0
2021-08-31 11:15:00,55.09,55.1,55.08,55.09,89211.0,43.5611,43.569,43.5531,43.5611,89211.0
2021-08-31 11:20:00,55.1,55.1,55.04,55.04,90263.0,43.569,43.569,43.5215,43.5215,90263.0
2021-08-31 11:25:00,55.05,55.05,55.0,55.02,113269.0,43.5294,43.5294,43.4899,43.5057,113269.0
2021-08-31 11:30:00,55.02,55.03,54.99,55.03,133993.0,43.5057,43.5136,43.482,43.5136,133993.0
2021-08-31 11:35:00,55.03,55.04,54.99,55.0,74991.0,43.5136,43.5215,43.482,43.4899,74991.0
2021-08-31 11:40:00,55.0,55.04,54.99,55.01,91447.0,43.4899,43.5215,43.482,43.4978,91447.0
2021-08-31 11:45:00,55.02,55.03,55.0,55.01,97393.0,43.5057,43.5136,43.4899,43.4978,97393.0
2021-08-31 11:50:00,55.02,55.06,55.01,55.05,233506.0,43.5057,43.5373,43.4978,43.5294,233506.0
2021-08-31 11:55:00,55.06,55.11,55.05,55.06,479656.0,43.5373,43.5769,43.5294,43.5373,479656.0
2021-08-31 12:00:00,55.07,55.07,55.05,55.05,77279.0,43.5452,43.5452,43.5294,43.5294,77279.0
2021-08-31 12:05:00,55.05,55.09,55.05,55.09,55213.0,43.5294,43.5611,43.5294,43.5611,55213.0
2021-08-31 12:10:00,55.09,55.1,55.06,55.07,56047.0,43.5611,43.569,43.5373,43.5452,56047.0
2021-08-31 12:15:00,55.07,55.08,55.05,55.07,68345.0,43.5452,43.5531,43.5294,43.5452,68345.0
2021-08-31 12:20:00,55.06,55.07,55.04,55.07,74691.0,43.5373,43.5452,43.5215,43.5452,74691.0
2021-08-31 12:25:00,55.07,55.09,55.05,55.05,102308.0,43.5452,43.5611,43.5294,43.5294,102308.0
2021-08-31 12:30:00,55.05,55.06,55.02,55.03,70400.0,43.5294,43.5373,43.5057,43.5136,70400.0
2021-08-31 12:35:00,55.03,55.03,55.0,55.01,59493.0,43.5136,43.5136,43.4899,43.4978,59493.0
2021-08-31 12:40:00,55.01,55.03,55.0,55.01,84263.0,43.4978,43.5136,43.4899,43.4978,84263.0
2021-08-31 12:45:00,55.01,55.03,55.0,55.02,90095.0,43.4978,43.5136,43.4899,43.5057,90095.0
2021-08-31 12:50:00,55.01,55.02,55.01,55.02,37821.0,43.4978,43.5057,43.4978,43.5057,37821.0
2021-08-31 12:55:00,55.02,55.02,55.0,55.0,41428.0,43.5057,43.5057,43.4899,43.4899,41428.0
2021-08-31 13:00:00,55.01,55.01,54.96,54.98,109239.0,43.4978,43.4978,43.4583,43.4741,109239.0
2021-08-31 13:05:00,54.98,54.99,54.95,54.96,55531.0,43.4741,43.482,43.4504,43.4583,55531.0
2021-08-31 13:10:00,54.96,54.96,54.93,54.95,64107.0,43.4583,43.4583,43.4345,43.4504,64107.0
2021-08-31 13:15:00,54.95,54.95,54.89,54.9,147872.0,43.4504,43.4504,43.4029,43.4108,147872.0
2021-08-31 13:20:00,54.91,54.91,54.85,54.86,200248.0,43.4187,43.4187,43.3713,43.3792,200248.0
2021-08-31 13:25:00,54.87,54.88,54.83,54.88,104874.0,43.3871,43.395,43.3555,43.395,104874.0
2021-08-31 13:30:00,54.88,54.9,54.87,54.88,87369.0,43.395,43.4108,43.3871,43.395,87369.0
2021-08-31 13:35:00,54.88,54.88,54.83,54.85,147047.0,43.395,43.395,43.3555,43.3713,147047.0
2021-08-31 13:40:00,54.86,54.87,54.84,54.86,227667.0,43.3792,43.3871,43.3634,43.3792,227667.0
2021-08-31 13:45:00,54.85,54.88,54.84,54.88,145188.0,43.3713,43.395,43.3634,43.395,145188.0
2021-08-31 13:50:00,54.87,54.89,54.85,54.85,95533.0,43.3871,43.4029,43.3713,43.3713,95533.0
2021-08-31 13:55:00,54.86,54.86,54.83,54.85,82648.0,43.3792,43.3792,43.3555,43.3713,82648.0
2021-08-31 14:00:00,54.85,54.86,54.83,54.84,85295.0,43.3713,43.3792,43.3555,43.3634,85295.0
2021-08-31 14:05:00,54.84,54.85,54.81,54.83,117918.0,43.3634,43.3713,43.3397,43.3555,117918.0
2021-08-31 14:10:00,54.84,54.84,54.82,54.83,93127.0,43.3634,43.3634,43.3476,43.3555,93127.0
2021-08-31 14:15:00,54.84,54.85,54.81,54.82,122013.0,43.3634,43.3713,43.3397,43.3476,122013.0
2021-08-31 14:20:00,54.82,54.86,54.82,54.85,147466.0,43.3476,43.3792,43.3476,43.3713,147466.0
2021-08-31 14:25:00,54.85,54.87,54.84,54.84,103411.0,43.3713,43.3871,43.3634,43.3634,103411.0
2021-08-31 14:30:00,54.85,54.88,54.82,54.86,125483.0,43.3713,43.395,43.3476,43.3792,125483.0
2021-08-31 14:35:00,54.86,54.88,54.81,54.81,110776.0,43.3792,43.395,43.3397,43.3397,110776.0
2021-08-31 14:40:00,54.82,54.82,54.8,54.8,112987.0,43.3476,43.3476,43.3317,43.3317,112987.0
2021-08-31 14:45:00,54.8,54.81,54.79,54.81,69273.0,43.3317,43.3397,43.3238,43.3397,69273.0
2021-08-31 14:50:00,54.81,54.85,54.81,54.83,143148.0,43.3397,43.3713,43.3397,43.3555,143148.0
2021-08-31 14:55:00,54.83,54.86,54.82,54.86,158853.0,43.3555,43.3792,43.3476,43.3792,158853.0
2021-08-31 15:00:00,54.86,54.9,54.85,54.88,132614.0,43.3792,43.4108,43.3713,43.395,132614.0
2021-08-31 15:05:00,54.89,54.89,54.86,54.87,81470.0,43.4029,43.4029,43.3792,43.3871,81470.0
2021-08-31 15:10:00,54.87,54.89,54.85,54.88,116841.0,43.3871,43.4029,43.3713,43.395,116841.0
2021-08-31 15:15:00,54.88,54.91,54.86,54.87,124439.0,43.395,43.4187,43.3792,43.3871,124439.0
2021-08-31 15:20:00,54.87,54.91,54.86,54.9,168000.0,43.3871,43.4187,43.3792,43.4108,168000.0
2021-08-31 15:25:00,54.91,54.94,54.9,54.93,160223.0,43.4187,43.4424,43.4108,43.4345,160223.0
2021-08-31 15:30:00,54.93,54.96,54.92,54.95,125206.0,43.4345,43.4583,43.4266,43.4504,125206.0
2021-08-31 15:35:00,54.96,54.98,54.94,54.98,167757.0,43.4583,43.4741,43.4424,43.4741,167757.0
2021-08-31 15:40:00,54.97,54.98,54.93,54.93,156749.0,43.4662,43.4741,43.4345,43.4345,156749.0
2021-08-31 15:45:00,54.94,54.97,54.93,54.96,161992.0,43.4424,43.4662,43.4345,43.4583,161992.0
2021-08-31 15:50:00,54.96,55.01,54.95,55.0,426584.0,43.4583,43.4978,43.4504,43.4899,426584.0
2021-08-31 15:55:00,54.99,55.04,54.96,55.01,848154.0,43.482,43.5215,43.4583,43.4978,848154.0
2021-09-01 09:30:00,55.0,55.06,54.95,54.96,527100.0,43.4899,43.5373,43.4504,43.4583,527100.0
2021-09-01 09:35:00,54.96,54.97,54.91,54.95,170185.0,43.4583,43.4662,43.4187,43.4504,170185.0
2021-09-01 09:40:00,54.96,55.0,54.92,54.97,262034.0,43.4583,43.4899,43.4266,43.4662,262034.0
2021-09-01 09:45:00,54.98,55.02,54.93,54.98,242411.0,43.4741,43.5057,43.4345,43.4741,242411.0
2021-09-01 09:50:00,54.98,55.04,54.94,55.04,115151.0,43.4741,43.5215,43.4424,43.5215,115151.0
2021-09-01 09:55:00,55.04,55.05,54.97,55.03,112815.0,43.5215,43.5294,43.4662,43.5136,112815.0
2021-09-01 10:00:00,55.03,55.15,55.03,55.14,213691.0,43.5136,43.6085,43.5136,43.6006,213691.0
2021-09-01 10:05:00,55.13,55.15,55.07,55.08,131237.0,43.5927,43.6085,43.5452,43.5531,131237.0
2021-09-01 10:10:00,55.08,55.09,55.02,55.05,94546.0,43.5531,43.5611,43.5057,43.5294,94546.0
2021-09-01 10:15:00,55.05,55.06,55.0,55.02,106377.0,43.5294,43.5373,43.4899,43.5057,106377.0
2021-09-01 10:20:00,55.01,55.02,54.95,54.97,132766.0,43.4978,43.5057,43.4504,43.4662,132766.0
2021-09-01 10:25:00,54.98,55.01,54.97,54.98,80503.0,43.4741,43.4978,43.4662,43.4741,80503.0
2021-09-01 10:30:00,54.98,55.01,54.97,54.98,98493.0,43.4741,43.4978,43.4662,43.4741,98493.0
2021-09-01 10:35:00,54.97,55.0,54.95,54.98,134379.0,43.4662,43.4899,43.4504,43.4741,134379.0
2021-09-01 10:40:00,54.97,54.99,54.95,54.97,145894.0,43.4662,43.482,43.4504,43.4662,145894.0
2021-09-01 10:45:00,54.97,54.98,54.9,54.91,115100.0,43.4662,43.4741,43.4108,43.4187,115100.0
2021-09-01 10:50:00,54.91,54.92,54.88,54.91,151688.0,43.4187,43.4266,43.395,43.4187,151688.0
2021-09-01 10:55:00,54.91,54.94,54.9,54.93,110597.0,43.4187,43.4424,43.4108,43.4345,110597.0
2021-09-01 11:00:00,54.93,54.96,54.92,54.93,159168.0,43.4345,43.4583,43.4266,43.4345,159168.0
2021-09-01 11:05:00,54.93,54.95,54.9,54.94,125927.0,43.4345,43.4504,43.4108,43.4424,125927.0
2021-09-01 11:10:00,54.94,54.95,54.91,54.93,110464.0,43.4424,43.4504,43.4187,43.4345,110464.0
2021-09-01 11:15:00,54.92,54.93,54.82,54.87,261604.0,43.4266,43.4345,43.3476,43.3871,261604.0
2021-09-01 11:20:00,54.87,54.87,54.81,54.83,293740.0,43.3871,43.3871,43.3397,43.3555,293740.0
2021-09-01 11:25:00,54.83,54.85,54.81,54.85,245573.0,43.3555,43.3713,43.3397,43.3713,245573.0
2021-09-01 11:30:00,54.85,54.89,54.84,54.85,161973.0,43.3713,43.4029,43.3634,43.3713,161973.0
2021-09-01 11:35:00,54.85,54.87,54.83,54.84,155402.0,43.3713,43.3871,43.3555,43.3634,155402.0
2021-09-01 11:40:00,54.84,54.85,54.8,54.8,136169.0,43.3634,43.3713,43.3317,43.3317,136169.0
2021-09-01 11:45:00,54.81,54.84,54.8,54.82,115696.0,43.3397,43.3634,43.3317,43.3476,115696.0
2021-09-01 11:50:00,54.82,54.83,54.8,54.82,110844.0,43.3476,43.3555,43.3317,43.3476,110844.0
2021-09-01 11:55:00,54.82,54.84,54.81,54.84,214644.0,43.3476,43.3634,43.3397,43.3634,214644.0
2021-09-01 12:00:00,54.84,54.87,54.83,54.85,174934.0,43.3634,43.3871,43.3555,43.3713,174934.0
2021-09-01 12:05:00,54.85,54.86,54.83,54.84,177993.0,43.3713,43.3792,43.3555,43.3634,177993.0
2021-09-01 12:10:00,54.85,54.87,54.84,54.87,79593.0,43.3713,43.3871,43.3634,43.3871,79593.0
2021-09-01 12:15:00,54.87,54.9,54.86,54.89,138090.0,43.3871,43.4108,43.3792,43.4029,138090.0
2021-09-01 12:20:00,54.89,54.9,54.88,54.9,97157.0,43.4029,43.4108,43.395,43.4108,97157.0
2021-09-01 12:25:00,54.89,54.9,54.87,54.9,121309.0,43.4029,43.4108,43.3871,43.4108,121309.0
2021-09-01 12:30:00,54.9,54.93,54.89,54.91,102602.0,43.4108,43.4345,43.4029,43.4187,102602.0
2021-09-01 12:35:00,54.91,54.92,54.87,54.88,73276.0,43.4187,43.4266,43.3871,43.395,73276.0
2021-09-01 12:40:00,54.88,54.88,54.84,54.87,130657.0,43.395,43.395,43.3634,43.3871,130657.0
2021-09-01 12:45:00,54.86,54.87,54.85,54.87,39454.0,43.3792,43.3871,43.3713,43.3871,39454.0
2021-09-01 12:50:00,54.87,54.9,54.85,54.87,79594.0,43.3871,43.4108,43.3713,43.3871,79594.0
2021-09-01 12:55:00,54.87,54.9,54.86,54.89,63702.0,43.3871,43.4108,43.3792,43.4029,63702.0
2021-09-01 13:00:00,54.89,54.89,54.86,54.88,101750.0,43.4029,43.4029,43.3792,43.395,101750.0
2021-09-01 13:05:00,54.88,54.9,54.87,54.89,61066.0,43.395,43.4108,43.3871,43.4029,61066.0
2021-09-01 13:10:00,54.9,54.92,54.89,54.9,53003.0,43.4108,43.4266,43.4029,43.4108,53003.0
2021-09-01 13:15:00,54.9,54.9,54.89,54.9,53349.0,43.4108,43.4108,43.4029,43.4108,53349.0
2021-09-01 13:20:00,54.9,54.93,54.89,54.92,47607.0,43.4108,43.4345,43.4029,43.4266,47607.0
2021-09-01 13:25:00,54.92,54.93,54.9,54.91,52832.0,43.4266,43.4345,43.4108,43.4187,52832.0
2021-09-01 13:30:00,54.9,54.93,54.9,54.91,65729.0,43.4108,43.4345,43.4108,43.4187,65729.0
2021-09-01 13:35:00,54.92,54.92,54.9,54.91,67750.0,43.4266,43.4266,43.4108,43.4187,67750.0
2021-09-01 13:40:00,54.91,54.92,54.88,54.89,98780.0,43.4187,43.4266,43.395,43.4029,98780.0
2021-09-01 13:45:00,54.88,54.89,54.85,54.86,82934.0,43.395,43.4029,43.3713,43.3792,82934.0
2021-09-01 13:50:00,54.87,54.89,54.85,54.87,71861.0,43.3871,43.4029,43.3713,43.3871,71861.0
2021-09-01 13:55:00,54.87,54.9,54.86,54.89,74497.0,43.3871,43.4108,43.3792,43.4029,74497.0
2021-09-01 14:00:00,54.89,54.93,54.87,54.88,134500.0,43.4029,43.4345,43.3871,43.395,134500.0
2021-09-01 14:05:00,54.89,54.9,54.85,54.87,65007.0,43.4029,43.4108,43.3713,43.3871,65007.0
2021-09-01 14:10:00,54.87,54.9,54.86,54.88,65683.0,43.3871,43.4108,43.3792,43.395,65683.0
2021-09-01 14:15:00,54.87,54.88,54.86,54.88,77894.0,43.3871,43.395,43.3792,43.395,77894.0
2021-09-01 14:20:00,54.88,54.89,54.86,54.87,103123.0,43.395,43.4029,43.3792,43.3871,103123.0
2021-09-01 14:25:00,54.87,54.91,54.87,54.89,109042.0,43.3871,43.4187,43.3871,43.4029,109042.0
2021-09-01 14:30:00,54.9,54.93,54.89,54.93,108969.0,43.4108,43.4345,43.4029,43.4345,108969.0
2021-09-01 14:35:00,54.93,54.95,54.91,54.92,79947.0,43.4345,43.4504,43.4187,43.4266,79947.0
2021-09-01 14:40:00,54.92,54.93,54.91,54.93,79636.0,43.4266,43.4345,43.4187,43.4345,79636.0
2021-09-01 14:45:00,54.93,54.93,54.9,54.92,77377.0,43.4345,43.4345,43.4108,43.4266,77377.0
2021-09-01 14:50:00,54.93,54.93,54.91,54.92,59967.0,43.4345,43.4345,43.4187,43.4266,59967.0
2021-09-01 14:55:00,54.93,54.96,54.92,54.94,74107.0,43.4345,43.4583,43.4266,43.4424,74107.0
2021-09-01 15:00:00,54.95,54.96,54.94,54.95,85528.0,43.4504,43.4583,43.4424,43.4504,85528.0
2021-09-01 15:05:00,54.95,54.96,54.94,54.94,101858.0,43.4504,43.4583,43.4424,43.4424,101858.0
2021-09-01 15:10:00,54.95,54.95,54.92,54.94,111879.0,43.4504,43.4504,43.4266,43.4424,111879.0
2021-09-01 15:15:00,54.93,54.94,54.91,54.93,95281.0,43.4345,43.4424,43.4187,43.4345,95281.0
2021-09-01 15:20:00,54.94,54.95,54.93,54.94,96911.0,43.4424,43.4504,43.4345,43.4424,96911.0
2021-09-01 15:25:00,54.94,54.96,54.93,54.94,140316.0,43.4424,43.4583,43.4345,43.4424,140316.0
2021-09-01 15:30:00,54.94,54.94,54.9,54.91,93691.0,43.4424,43.4424,43.4108,43.4187,93691.0
2021-09-01 15:35:00,54.91,54.91,54.88,54.89,141263.0,43.4187,43.4187,43.395,43.4029,141263.0
2021-09-01 15:40:00,54.89,54.9,54.88,54.9,104742.0,43.4029,43.4108,43.395,43.4108,104742.0
2021-09-01 15:45:00,54.9,54.93,54.88,54.91,193471.0,43.4108,43.4345,43.395,43.4187,193471.0
2021-09-01 15:50:00,54.91,54.93,54.89,54.9,316612.0,43.4187,43.4345,43.4029,43.4108,316612.0
2021-09-01 15:55:00,54.91,54.94,54.89,54.94,492829.0,43.4187,43.4424,43.4029,43.4424,492829.0
2021-09-02 09:30:00,54.93,55.06,54.89,55.03,345812.0,43.4345,43.5373,43.4029,43.5136,345812.0
2021-09-02 09:35:00,55.03,55.04,54.96,54.98,241902.0,43.5136,43.5215,43.4583,43.4741,241902.0
2021-09-02 09:40:00,54.98,55.05,54.98,55.03,130703.0,43.4741,43.5294,43.4741,43.5136,130703.0
2021-09-02 09:45:00,55.03,55.11,55.03,55.08,140978.0,43.5136,43.5769,43.5136,43.5531,140978.0
2021-09-02 09:50:00,55.09,55.1,55.06,55.07,104790.0,43.5611,43.569,43.5373,43.5452,104790.0
2021-09-02 09:55:00,55.07,55.09,55.0,55.02,126435.0,43.5452,43.5611,43.4899,43.5057,126435.0
2021-09-02 10:00:00,55.02,55.04,54.96,54.98,121399.0,43.5057,43.5215,43.4583,43.4741,121399.0
2021-09-02 10:05:00,54.99,55.0,54.94,54.96,140966.0,43.482,43.4899,43.4424,43.4583,140966.0
2021-09-02 10:10:00,54.96,54.97,54.92,54.94,153206.0,43.4583,43.4662,43.4266,43.4424,153206.0
2021-09-02 10:15:00,54.94,54.97,54.91,54.92,118242.0,43.4424,43.4662,43.4187,43.4266,118242.0
2021-09-02 10:20:00,54.92,54.99,54.91,54.96,165840.0,43.4266,43.482,43.4187,43.4583,165840.0
2021-09-02 10:25:00,54.96,54.97,54.93,54.95,142903.0,43.4583,43.4662,43.4345,43.4504,142903.0
2021-09-02 10:30:00,54.96,55.01,54.95,54.99,97988.0,43.4583,43.4978,43.4504,43.482,97988.0
2021-09-02 10:35:00,54.98,55.01,54.98,54.98,72762.0,43.4741,43.4978,43.4741,43.4741,72762.0
2021-09-02 10:40:00,54.99,54.99,54.96,54.97,104691.0,43.482,43.482,43.4583,43.4662,104691.0
2021-09-02 10:45:00,54.98,55.03,54.97,55.01,107051.0,43.4741,43.5136,43.4662,43.4978,107051.0
2021-09-02 10:50:00,55.01,55.01,54.97,54.98,85858.0,43.4978,43.4978,43.4662,43.4741,85858.0
2021-09-02 10:55:00,54.98,54.98,54.93,54.97,236844.0,43.4741,43.4741,43.4345,43.4662,236844.0
2021-09-02 11:00:00,54.97,55.01,54.96,55.0,89556.0,43.4662,43.4978,43.4583,43.4899,89556.0
2021-09-02 11:05:00,55.0,55.0,54.94,54.95,110008.0,43.4899,43.4899,43.4424,43.4504,110008.0
2021-09-02 11:10:00,54.95,54.98,54.94,54.94,74157.0,43.4504,43.4741,43.4424,43.4424,74157.0
2021-09-02 11:15:00,54.95,54.97,54.93,54.97,123101.0,43.4504,43.4662,43.4345,43.4662,123101.0
2021-09-02 11:20:00,54.96,54.96,54.93,54.95,74286.0,43.4583,43.4583,43.4345,43.4504,74286.0
2021-09-02 11:25:00,54.94,54.96,54.94,54.96,83071.0,43.4424,43.4583,43.4424,43.4583,83071.0
2021-09-02 11:30:00,54.96,54.96,54.93,54.93,69398.0,43.4583,43.4583,43.4345,43.4345,69398.0
2021-09-02 11:35:00,54.94,54.98,54.93,54.96,135384.0,43.4424,43.4741,43.4345,43.4583,135384.0
2021-09-02 11:40:00,54.95,54.96,54.94,54.94,62657.0,43.4504,43.4583,43.4424,43.4424,62657.0
2021-09-02 11:45:00,54.94,54.95,54.92,54.93,84675.0,43.4424,43.4504,43.4266,43.4345,84675.0
2021-09-02 11:50:00,54.93,54.94,54.92,54.93,91209.0,43.4345,43.4424,43.4266,43.4345,91209.0
2021-09-02 11:55:00,54.93,54.96,54.92,54.96,146891.0,43.4345,43.4583,43.4266,43.4583,146891.0
2021-09-02 12:00:00,54.96,55.01,54.95,55.0,86305.0,43.4583,43.4978,43.4504,43.4899,86305.0
2021-09-02 12:05:00,54.99,55.01,54.98,55.01,84357.0,43.482,43.4978,43.4741,43.4978,84357.0
2021-09-02 12:10:00,55.02,55.04,55.0,55.01,129942.0,43.5057,43.5215,43.4899,43.4978,129942.0
2021-09-02 12:15:00,55.01,55.01,54.98,55.0,74816.0,43.4978,43.4978,43.4741,43.4899,74816.0
2021-09-02 12:20:00,54.99,55.0,54.97,54.98,71913.0,43.482,43.4899,43.4662,43.4741,71913.0
2021-09-02 12:25:00,54.97,54.98,54.95,54.95,64801.0,43.4662,43.4741,43.4504,43.4504,64801.0
2021-09-02 12:30:00,54.96,54.96,54.93,54.94,46949.0,43.4583,43.4583,43.4345,43.4424,46949.0
2021-09-02 12:35:00,54.94,54.94,54.92,54.92,104528.0,43.4424,43.4424,43.4266,43.4266,104528.0
2021-09-02 12:40:00,54.93,54.97,54.92,54.96,88440.0,43.4345,43.4662,43.4266,43.4583,88440.0
2021-09-02 12:45:00,54.96,54.97,54.94,54.96,86086.0,43.4583,43.4662,43.4424,43.4583,86086.0
2021-09-02 12:50:00,54.96,54.99,54.94,54.95,251740.0,43.4583,43.482,43.4424,43.4504,251740.0
2021-09-02 12:55:00,54.94,54.95,54.93,54.95,152211.0,43.4424,43.4504,43.4345,43.4504,152211.0
2021-09-02 13:00:00,54.94,54.96,54.94,54.96,67275.0,43.4424,43.4583,43.4424,43.4583,67275.0
2021-09-02 13:05:00,54.96,54.98,54.95,54.98,50875.0,43.4583,43.4741,43.4504,43.4741,50875.0
2021-09-02 13:10:00,54.97,54.98,54.96,54.98,46488.0,43.4662,43.4741,43.4583,43.4741,46488.0
2021-09-02 13:15:00,54.98,54.98,54.94,54.95,55026.0,43.4741,43.4741,43.4424,43.4504,55026.0
2021-09-02 13:20:00,54.95,54.96,54.93,54.94,90166.0,43.4504,43.4583,43.4345,43.4424,90166.0
2021-09-02 13:25:00,54.94,54.98,54.93,54.98,77196.0,43.4424,43.4741,43.4345,43.4741,77196.0
2021-09-02 13:30:00,54.98,54.99,54.97,54.98,46959.0,43.4741,43.482,43.4662,43.4741,46959.0
2021-09-02 13:35:00,54.98,55.0,54.97,54.98,61374.0,43.4741,43.4899,43.4662,43.4741,61374.0
2021-09-02 13:40:00,54.98,55.01,54.97,55.01,76850.0,43.4741,43.4978,43.4662,43.4978,76850.0
2021-09-02 13:45:00,55.01,55.04,55.0,55.04,63992.0,43.4978,43.5215,43.4899,43.5215,63992.0
2021-09-02 13:50:00,55.03,55.05,55.02,55.03,63366.0,43.5136,43.5294,43.5057,43.5136,63366.0
2021-09-02 13:55:00,55.03,55.04,55.01,55.03,42262.0,43.5136,43.5215,43.4978,43.5136,42262.0
2021-09-02 14:00:00,55.03,55.03,55.01,55.02,52244.0,43.5136,43.5136,43.4978,43.5057,52244.0
2021-09-02 14:05:00,55.02,55.06,55.01,55.05,125676.0,43.5057,43.5373,43.4978,43.5294,125676.0
2021-09-02 14:10:00,55.05,55.07,55.02,55.05,141013.0,43.5294,43.5452,43.5057,43.5294,141013.0
2021-09-02 14:15:00,55.05,55.06,55.03,55.05,64284.0,43.5294,43.5373,43.5136,43.5294,64284.0
2021-09-02 14:20:00,55.05,55.06,55.03,55.04,61392.0,43.5294,43.5373,43.5136,43.5215,61392.0
2021-09-02 14:25:00,55.05,55.06,55.03,55.04,84842.0,43.5294,43.5373,43.5136,43.5215,84842.0
2021-09-02 14:30:00,55.05,55.07,55.03,55.04,67995.0,43.5294,43.5452,43.5136,43.5215,67995.0
2021-09-02 14:35:00,55.04,55.04,54.99,55.02,163866.0,43.5215,43.5215,43.482,43.5057,163866.0
2021-09-02 14:40:00,55.02,55.12,54.99,55.1,313594.0,43.5057,43.5848,43.482,43.569,313594.0
2021-09-02 14:45:00,55.1,55.23,55.09,55.2,236032.0,43.569,43.6718,43.5611,43.648,236032.0
2021-09-02 14:50:00,55.2,55.26,55.18,55.26,342110.0,43.648,43.6955,43.6322,43.6955,342110.0
2021-09-02 14:55:00,55.26,55.29,55.22,55.25,302302.0,43.6955,43.7192,43.6639,43.6876,302302.0
2021-09-02 15:00:00,55.25,55.29,55.24,55.25,158764.0,43.6876,43.7192,43.6797,43.6876,158764.0
2021-09-02 15:05:00,55.24,55.26,55.2,55.2,141829.0,43.6797,43.6955,43.648,43.648,141829.0
2021-09-02 15:10:00,55.21,55.24,55.17,55.18,164014.0,43.6559,43.6797,43.6243,43.6322,164014.0
2021-09-02 15:15:00,55.18,55.2,55.14,55.14,249108.0,43.6322,43.648,43.6006,43.6006,249108.0
2021-09-02 15:20:00,55.14,55.15,55.1,55.13,146604.0,43.6006,43.6085,43.569,43.5927,146604.0
2021-09-02 15:25:00,55.13,55.19,55.12,55.15,152187.0,43.5927,43.6401,43.5848,43.6085,152187.0
2021-09-02 15:30:00,55.14,55.16,55.11,55.12,166903.0,43.6006,43.6164,43.5769,43.5848,166903.0
2021-09-02 15:35:00,55.12,55.13,55.08,55.13,224512.0,43.5848,43.5927,43.5531,43.5927,224512.0
2021-09-02 15:40:00,55.12,55.19,55.11,55.18,177841.0,43.5848,43.6401,43.5769,43.6322,177841.0
2021-09-02 15:45:00,55.18,55.19,55.16,55.17,167259.0,43.6322,43.6401,43.6164,43.6243,167259.0
2021-09-02 15:50:00,55.16,55.26,55.16,55.23,365518.0,43.6164,43.6955,43.6164,43.6718,365518.0
2021-09-02 15:55:00,55.24,55.31,55.23,55.3,789206.0,43.6797,43.735,43.6718,43.7271,789206.0
2021-09-03 09:30:00,55.24,55.39,55.2,55.37,441790.0,43.6797,43.7983,43.648,43.7825,441790.0
2021-09-03 09:35:00,55.37,55.43,55.35,55.39,222591.0,43.7825,43.8299,43.7666,43.7983,222591.0
2021-09-03 09:40:00,55.38,55.39,55.28,55.28,220702.0,43.7904,43.7983,43.7113,43.7113,220702.0
2021-09-03 09:45:00,55.29,55.29,55.17,55.25,298176.0,43.7192,43.7192,43.6243,43.6876,298176.0
2021-09-03 09:50:00,55.25,55.31,55.19,55.29,256614.0,43.6876,43.735,43.6401,43.7192,256614.0
2021-09-03 09:55:00,55.3,55.33,55.27,55.3,191515.0,43.7271,43.7508,43.7034,43.7271,191515.0
2021-09-03 10:00:00,55.3,55.39,55.3,55.37,257821.0,43.7271,43.7983,43.7271,43.7825,257821.0
2021-09-03 10:05:00,55.36,55.39,55.31,55.32,134031.0,43.7746,43.7983,43.735,43.7429,134031.0
2021-09-03 10:10:00,55.32,55.39,55.26,55.39,125305.0,43.7429,43.7983,43.6955,43.7983,125305.0
2021-09-03 10:15:00,55.39,55.42,55.35,55.37,115628.0,43.7983,43.822,43.7666,43.7825,115628.0
2021-09-03 10:20:00,55.37,55.4,55.36,55.38,86661.0,43.7825,43.8062,43.7746,43.7904,86661.0
2021-09-03 10:25:00,55.37,55.4,55.35,55.35,118511.0,43.7825,43.8062,43.7666,43.7666,118511.0
2021-09-03 10:30:00,55.35,55.36,55.27,55.3,193672.0,43.7666,43.7746,43.7034,43.7271,193672.0
2021-09-03 10:35:00,55.3,55.32,55.27,55.32,108339.0,43.7271,43.7429,43.7034,43.7429,108339.0
2021-09-03 10:40:00,55.32,55.34,55.26,55.34,147821.0,43.7429,43.7587,43.6955,43.7587,147821.0
2021-09-03 10:45:00,55.33,55.36,55.31,55.36,121364.0,43.7508,43.7746,43.735,43.7746,121364.0
2021-09-03 10:50:00,55.35,55.4,55.34,55.37,115154.0,43.7666,43.8062,43.7587,43.7825,115154.0
2021-09-03 10:55:00,55.37,55.39,55.35,55.39,58753.0,43.7825,43.7983,43.7666,43.7983,58753.0
2021-09-03 11:00:00,55.39,55.4,55.36,55.4,104608.0,43.7983,43.8062,43.7746,43.8062,104608.0
2021-09-03 11:05:00,55.39,55.41,55.37,55.41,118020.0,43.7983,43.8141,43.7825,43.8141,118020.0
2021-09-03 11:10:00,55.41,55.41,55.39,55.39,53087.0,43.8141,43.8141,43.7983,43.7983,53087.0
2021-09-03 11:15:00,55.4,55.41,55.39,55.4,65627.0,43.8062,43.8141,43.7983,43.8062,65627.0
2021-09-03 11:20:00,55.39,55.4,55.36,55.4,87734.0,43.7983,43.8062,43.7746,43.8062,87734.0
2021-09-03 11:25:00,55.4,55.41,55.36,55.38,120412.0,43.8062,43.8141,43.7746,43.7904,120412.0
2021-09-03 11:30:00,55.38,55.41,55.37,55.39,73700.0,43.7904,43.8141,43.7825,43.7983,73700.0
2021-09-03 11:35:00,55.39,55.4,55.37,55.39,94547.0,43.7983,43.8062,43.7825,43.7983,94547.0
2021-09-03 11:40:00,55.38,55.4,55.37,55.39,80586.0,43.7904,43.8062,43.7825,43.7983,80586.0
2021-09-03 11:45:00,55.39,55.43,55.39,55.39,142256.0,43.7983,43.8299,43.7983,43.7983,142256.0
2021-09-03 11:50:00,55.4,55.4,55.35,55.36,52163.0,43.8062,43.8062,43.7666,43.7746,52163.0
2021-09-03 11:55:00,55.36,55.38,55.34,55.38,78169.0,43.7746,43.7904,43.7587,43.7904,78169.0
2021-09-03 12:00:00,55.38,55.4,55.37,55.39,52718.0,43.7904,43.8062,43.7825,43.7983,52718.0
2021-09-03 12:05:00,55.4,55.42,55.39,55.4,65318.0,43.8062,43.822,43.7983,43.8062,65318.0
2021-09-03 12:10:00,55.4,55.42,55.38,55.38,80793.0,43.8062,43.822,43.7904,43.7904,80793.0
2021-09-03 12:15:00,55.39,55.39,55.36,55.37,78657.0,43.7983,43.7983,43.7746,43.7825,78657.0
2021-09-03 12:20:00,55.37,55.37,55.35,55.37,73495.0,43.7825,43.7825,43.7666,43.7825,73495.0
2021-09-03 12:25:00,55.37,55.38,55.33,55.34,75213.0,43.7825,43.7904,43.7508,43.7587,75213.0
2021-09-03 12:30:00,55.34,55.35,55.31,55.33,95281.0,43.7587,43.7666,43.735,43.7508,95281.0
2021-09-03 12:35:00,55.33,55.34,55.29,55.32,132105.0,43.7508,43.7587,43.7192,43.7429,132105.0
2021-09-03 12:40:00,55.32,55.32,55.3,55.3,73456.0,43.7429,43.7429,43.7271,43.7271,73456.0
2021-09-03 12:45:00,55.3,55.33,55.3,55.3,86698.0,43.7271,43.7508,43.7271,43.7271,86698.0
2021-09-03 12:50:00,55.3,55.33,55.3,55.32,89874.0,43.7271,43.7508,43.7271,43.7429,89874.0
2021-09-03 12:55:00,55.32,55.33,55.3,55.3,49284.0,43.7429,43.7508,43.7271,43.7271,49284.0
2021-09-03 13:00:00,55.3,55.34,55.3,55.33,69095.0,43.7271,43.7587,43.7271,43.7508,69095.0
2021-09-03 13:05:00,55.33,55.33,55.31,55.32,43324.0,43.7508,43.7508,43.735,43.7429,43324.0
2021-09-03 13:10:00,55.32,55.34,55.31,55.34,68178.0,43.7429,43.7587,43.735,43.7587,68178.0
2021-09-03 13:15:00,55.34,55.38,55.33,55.38,163975.0,43.7587,43.7904,43.7508,43.7904,163975.0
2021-09-03 13:20:00,55.38,55.39,55.36,55.38,80322.0,43.7904,43.7983,43.7746,43.7904,80322.0
2021-09-03 13:25:00,55.38,55.39,55.37,55.38,112317.0,43.7904,43.7983,43.7825,43.7904,112317.0
2021-09-03 13:30:00,55.38,55.39,55.36,55.38,66556.0,43.7904,43.7983,43.7746,43.7904,66556.0
2021-09-03 13:35:00,55.37,55.39,55.37,55.39,49077.0,43.7825,43.7983,43.7825,43.7983,49077.0
2021-09-03 13:40:00,55.39,55.4,55.38,55.4,51611.0,43.7983,43.8062,43.7904,43.8062,51611.0
2021-09-03 13:45:00,55.4,55.42,55.39,55.41,93906.0,43.8062,43.822,43.7983,43.8141,93906.0
2021-09-03 13:50:00,55.41,55.41,55.39,55.41,60588.0,43.8141,43.8141,43.7983,43.8141,60588.0
2021-09-03 13:55:00,55.41,55.41,55.39,55.4,75244.0,43.8141,43.8141,43.7983,43.8062,75244.0
2021-09-03 14:00:00,55.4,55.4,55.35,55.37,78205.0,43.8062,43.8062,43.7666,43.7825,78205.0
2021-09-03 14:05:00,55.37,55.4,55.35,55.38,51119.0,43.7825,43.8062,43.7666,43.7904,51119.0
2021-09-03 14:10:00,55.38,55.41,55.38,55.4,67521.0,43.7904,43.8141,43.7904,43.8062,67521.0
2021-09-03 14:15:00,55.4,55.41,55.39,55.41,30126.0,43.8062,43.8141,43.7983,43.8141,30126.0
2021-09-03 14:20:00,55.41,55.42,55.38,55.42,73476.0,43.8141,43.822,43.7904,43.822,73476.0
2021-09-03 14:25:00,55.41,55.43,55.41,55.42,44689.0,43.8141,43.8299,43.8141,43.822,44689.0
2021-09-03 14:30:00,55.43,55.43,55.4,55.42,60785.0,43.8299,43.8299,43.8062,43.822,60785.0
2021-09-03 14:35:00,55.42,55.45,55.42,55.44,53460.0,43.822,43.8457,43.822,43.8378,53460.0
2021-09-03 14:40:00,55.43,55.44,55.41,55.43,45230.0,43.8299,43.8378,43.8141,43.8299,45230.0
2021-09-03 14:45:00,55.43,55.44,55.41,55.44,59743.0,43.8299,43.8378,43.8141,43.8378,59743.0
2021-09-03 14:50:00,55.44,55.46,55.43,55.46,51725.0,43.8378,43.8536,43.8299,43.8536,51725.0
2021-09-03 14:55:00,55.46,55.47,55.42,55.46,99397.0,43.8536,43.8615,43.822,43.8536,99397.0
2021-09-03 15:00:00,55.46,55.47,55.45,55.47,58820.0,43.8536,43.8615,43.8457,43.8615,58820.0
2021-09-03 15:05:00,55.47,55.48,55.45,55.47,89627.0,43.8615,43.8694,43.8457,43.8615,89627.0
2021-09-03 15:10:00,55.46,55.47,55.45,55.47,88702.0,43.8536,43.8615,43.8457,43.8615,88702.0
2021-09-03 15:15:00,55.46,55.48,55.45,55.47,87243.0,43.8536,43.8694,43.8457,43.8615,87243.0
2021-09-03 15:20:00,55.48,55.48,55.44,55.46,101813.0,43.8694,43.8694,43.8378,43.8536,101813.0
2021-09-03 15:25:00,55.46,55.48,55.45,55.48,78479.0,43.8536,43.8694,43.8457,43.8694,78479.0
2021-09-03 15:30:00,55.48,55.49,55.47,55.49,76950.0,43.8694,43.8773,43.8615,43.8773,76950.0
2021-09-03 15:35:00,55.48,55.5,55.45,55.46,149329.0,43.8694,43.8853,43.8457,43.8536,149329.0
2021-09-03 15:40:00,55.46,55.46,55.43,55.45,120720.0,43.8536,43.8536,43.8299,43.8457,120720.0
2021-09-03 15:45:00,55.45,55.48,55.44,55.46,172404.0,43.8457,43.8694,43.8378,43.8536,172404.0
2021-09-03 15:50:00,55.46,55.47,55.43,55.44,155586.0,43.8536,43.8615,43.8299,43.8378,155586.0
2021-09-03 15:55:00,55.44,55.45,55.42,55.44,690998.0,43.8378,43.8457,43.822,43.8378,690998.0
2021-09-07 09:30:00,55.47,55.5,55.35,55.45,530676.0,43.8615,43.8853,43.7666,43.8457,530676.0
2021-09-07 09:35:00,55.44,55.46,55.25,55.26,231906.0,43.8378,43.8536,43.6876,43.6955,231906.0
2021-09-07 09:40:00,55.26,55.28,55.19,55.25,296249.0,43.6955,43.7113,43.6401,43.6876,296249.0
2021-09-07 09:45:00,55.24,55.25,55.19,55.24,182636.0,43.6797,43.6876,43.6401,43.6797,182636.0
2021-09-07 09:50:00,55.24,55.29,55.21,55.29,201049.0,43.6797,43.7192,43.6559,43.7192,201049.0
2021-09-07 09:55:00,55.28,55.32,55.23,55.32,161605.0,43.7113,43.7429,43.6718,43.7429,161605.0
2021-09-07 10:00:00,55.32,55.32,55.24,55.27,166833.0,43.7429,43.7429,43.6797,43.7034,166833.0
2021-09-07 10:05:00,55.27,55.28,55.2,55.23,160323.0,43.7034,43.7113,43.648,43.6718,160323.0
2021-09-07 10:10:00,55.22,55.22,55.14,55.17,424296.0,43.6639,43.6639,43.6006,43.6243,424296.0
2021-09-07 10:15:00,55.17,55.19,55.14,55.16,168530.0,43.6243,43.6401,43.6006,43.6164,168530.0
2021-09-07 10:20:00,55.16,55.17,55.11,55.14,205747.0,43.6164,43.6243,43.5769,43.6006,205747.0
2021-09-07 10:25:00,55.14,55.14,55.1,55.13,132244.0,43.6006,43.6006,43.569,43.5927,132244.0
2021-09-07 10:30:00,55.13,55.16,55.09,55.14,207827.0,43.5927,43.6164,43.5611,43.6006,207827.0
2021-09-07 10:35:00,55.14,55.16,55.1,55.11,162510.0,43.6006,43.6164,43.569,43.5769,162510.0
2021-09-07 10:40:00,55.11,55.11,55.02,55.08,237471.0,43.5769,43.5769,43.5057,43.5531,237471.0
2021-09-07 10:45:00,55.08,55.13,55.06,55.13,104552.0,43.5531,43.5927,43.5373,43.5927,104552.0
2021-09-07 10:50:00,55.12,55.13,55.07,55.08,77430.0,43.5848,43.5927,43.5452,43.5531,77430.0
2021-09-07 10:55:00,55.07,55.1,55.05,55.06,122380.0,43.5452,43.569,43.5294,43.5373,122380.0
2021-09-07 11:00:00,55.07,55.07,55.02,55.03,112810.0,43.5452,43.5452,43.5057,43.5136,112810.0
2021-09-07 11:05:00,55.02,55.09,55.01,55.08,232184.0,43.5057,43.5611,43.4978,43.5531,232184.0
2021-09-07 11:10:00,55.08,55.09,55.02,55.03,80987.0,43.5531,43.5611,43.5057,43.5136,80987.0
2021-09-07 11:15:00,55.02,55.03,55.0,55.01,142849.0,43.5057,43.5136,43.4899,43.4978,142849.0
2021-09-07 11:20:00,55.01,55.02,54.95,54.96,231790.0,43.4978,43.5057,43.4504,43.4583,231790.0
2021-09-07 11:25:00,54.96,54.98,54.95,54.96,151083.0,43.4583,43.4741,43.4504,43.4583,151083.0
2021-09-07 11:30:00,54.96,54.97,54.95,54.96,140760.0,43.4583,43.4662,43.4504,43.4583,140760.0
2021-09-07 11:35:00,54.96,54.99,54.95,54.98,131834.0,43.4583,43.482,43.4504,43.4741,131834.0
2021-09-07 11:40:00,54.98,55.04,54.97,55.04,144330.0,43.4741,43.5215,43.4662,43.5215,144330.0
2021-09-07 11:45:00,55.04,55.04,54.99,55.01,92360.0,43.5215,43.5215,43.482,43.4978,92360.0
2021-09-07 11:50:00,55.01,55.02,54.96,54.96,55918.0,43.4978,43.5057,43.4583,43.4583,55918.0
2021-09-07 11:55:00,54.96,54.99,54.96,54.97,134565.0,43.4583,43.482,43.4583,43.4662,134565.0
2021-09-07 12:00:00,54.97,55.02,54.96,55.0,187766.0,43.4662,43.5057,43.4583,43.4899,187766.0
2021-09-07 12:05:00,55.01,55.03,55.0,55.01,115409.0,43.4978,43.5136,43.4899,43.4978,115409.0
2021-09-07 12:10:00,55.01,55.03,55.0,55.01,102870.0,43.4978,43.5136,43.4899,43.4978,102870.0
2021-09-07 12:15:00,55.02,55.02,54.98,54.98,47951.0,43.5057,43.5057,43.4741,43.4741,47951.0
2021-09-07 12:20:00,54.98,55.02,54.98,55.01,124402.0,43.4741,43.5057,43.4741,43.4978,124402.0
2021-09-07 12:25:00,55.01,55.06,55.0,55.02,105002.0,43.4978,43.5373,43.4899,43.5057,105002.0
2021-09-07 12:30:00,55.03,55.03,55.0,55.02,99079.0,43.5136,43.5136,43.4899,43.5057,99079.0
2021-09-07 12:35:00,55.01,55.02,55.0,55.01,113858.0,43.4978,43.5057,43.4899,43.4978,113858.0
2021-09-07 12:40:00,55.0,55.02,55.0,55.01,52399.0,43.4899,43.5057,43.4899,43.4978,52399.0
2021-09-07 12:45:00,55.01,55.04,55.0,55.03,93263.0,43.4978,43.5215,43.4899,43.5136,93263.0
2021-09-07 12:50:00,55.03,55.03,55.01,55.02,40209.0,43.5136,43.5136,43.4978,43.5057,40209.0
2021-09-07 12:55:00,55.02,55.02,54.98,54.98,99383.0,43.5057,43.5057,43.4741,43.4741,99383.0
2021-09-07 13:00:00,54.98,55.0,54.97,54.98,110499.0,43.4741,43.4899,43.4662,43.4741,110499.0
2021-09-07 13:05:00,54.98,54.99,54.97,54.98,48666.0,43.4741,43.482,43.4662,43.4741,48666.0
2021-09-07 13:10:00,54.97,54.99,54.97,54.99,83629.0,43.4662,43.482,43.4662,43.482,83629.0
2021-09-07 13:15:00,54.99,55.0,54.97,55.0,108124.0,43.482,43.4899,43.4662,43.4899,108124.0
2021-09-07 13:20:00,55.0,55.01,54.98,54.99,168063.0,43.4899,43.4978,43.4741,43.482,168063.0
2021-09-07 13:25:00,55.0,55.0,54.97,54.98,85775.0,43.4899,43.4899,43.4662,43.4741,85775.0
2021-09-07 13:30:00,54.98,55.0,54.96,54.96,119768.0,43.4741,43.4899,43.4583,43.4583,119768.0
2021-09-07 13:35:00,54.97,54.98,54.96,54.97,54463.0,43.4662,43.4741,43.4583,43.4662,54463.0
2021-09-07 13:40:00,54.97,54.97,54.95,54.97,72346.0,43.4662,43.4662,43.4504,43.4662,72346.0
2021-09-07 13:45:00,54.96,54.97,54.95,54.96,101467.0,43.4583,43.4662,43.4504,43.4583,101467.0
2021-09-07 13:50:00,54.96,55.0,54.95,55.0,189980.0,43.4583,43.4899,43.4504,43.4899,189980.0
2021-09-07 13:55:00,55.0,55.01,54.96,54.97,125505.0,43.4899,43.4978,43.4583,43.4662,125505.0
2021-09-07 14:00:00,54.96,54.97,54.94,54.96,200205.0,43.4583,43.4662,43.4424,43.4583,200205.0
2021-09-07 14:05:00,54.96,54.96,54.91,54.91,121785.0,43.4583,43.4583,43.4187,43.4187,121785.0
2021-09-07 14:10:00,54.91,54.94,54.9,54.92,102387.0,43.4187,43.4424,43.4108,43.4266,102387.0
2021-09-07 14:15:00,54.93,54.93,54.88,54.89,220235.0,43.4345,43.4345,43.395,43.4029,220235.0
2021-09-07 14:20:00,54.89,54.89,54.85,54.87,205036.0,43.4029,43.4029,43.3713,43.3871,205036.0
2021-09-07 14:25:00,54.87,54.87,54.85,54.86,84461.0,43.3871,43.3871,43.3713,43.3792,84461.0
2021-09-07 14:30:00,54.85,54.87,54.82,54.82,209152.0,43.3713,43.3871,43.3476,43.3476,209152.0
2021-09-07 14:35:00,54.83,54.84,54.8,54.83,211557.0,43.3555,43.3634,43.3317,43.3555,211557.0
2021-09-07 14:40:00,54.83,54.84,54.81,54.84,92443.0,43.3555,43.3634,43.3397,43.3634,92443.0
2021-09-07 14:45:00,54.84,54.85,54.82,54.83,81715.0,43.3634,43.3713,43.3476,43.3555,81715.0
2021-09-07 14:50:00,54.83,54.86,54.82,54.86,118666.0,43.3555,43.3792,43.3476,43.3792,118666.0
2021-09-07 14:55:00,54.85,54.87,54.84,54.86,134786.0,43.3713,43.3871,43.3634,43.3792,134786.0
2021-09-07 15:00:00,54.86,54.87,54.84,54.86,88773.0,43.3792,43.3871,43.3634,43.3792,88773.0
2021-09-07 15:05:00,54.86,54.88,54.83,54.87,292621.0,43.3792,43.395,43.3555,43.3871,292621.0
2021-09-07 15:10:00,54.87,54.88,54.85,54.86,119318.0,43.3871,43.395,43.3713,43.3792,119318.0
2021-09-07 15:15:00,54.85,54.86,54.83,54.84,205233.0,43.3713,43.3792,43.3555,43.3634,205233.0
2021-09-07 15:20:00,54.84,54.85,54.82,54.85,144942.0,43.3634,43.3713,43.3476,43.3713,144942.0
2021-09-07 15:25:00,54.84,54.85,54.83,54.84,84897.0,43.3634,43.3713,43.3555,43.3634,84897.0
2021-09-07 15:30:00,54.83,54.85,54.81,54.85,208507.0,43.3555,43.3713,43.3397,43.3713,208507.0
2021-09-07 15:35:00,54.85,54.85,54.82,54.85,235129.0,43.3713,43.3713,43.3476,43.3713,235129.0
2021-09-07 15:40:00,54.85,54.85,54.81,54.82,151498.0,43.3713,43.3713,43.3397,43.3476,151498.0
2021-09-07 15:45:00,54.82,54.85,54.81,54.84,325782.0,43.3476,43.3713,43.3397,43.3634,325782.0
2021-09-07 15:50:00,54.83,54.84,54.81,54.84,322459.0,43.3555,43.3634,43.3397,43.3634,322459.0
2021-09-07 15:55:00,54.84,54.84,54.8,54.82,839695.0,43.3634,43.3634,43.3317,43.3476,839695.0
2021-09-08 09:30:00,54.79,54.95,54.79,54.9,523500.0,43.3238,43.4504,43.3238,43.4108,523500.0
2021-09-08 09:35:00,54.9,54.99,54.84,54.99,334726.0,43.4108,43.482,43.3634,43.482,334726.0
2021-09-08 09:40:00,54.99,55.09,54.97,55.05,518083.0,43.482,43.5611,43.4662,43.5294,518083.0
2021-09-08 09:45:00,55.05,55.07,54.97,54.98,249437.0,43.5294,43.5452,43.4662,43.4741,249437.0
2021-09-08 09:50:00,54.98,55.0,54.92,54.97,212857.0,43.4741,43.4899,43.4266,43.4662,212857.0
2021-09-08 09:55:00,54.97,55.0,54.93,54.95,164336.0,43.4662,43.4899,43.4345,43.4504,164336.0
2021-09-08 10:00:00,54.95,55.03,54.94,55.01,158879.0,43.4504,43.5136,43.4424,43.4978,158879.0
2021-09-08 10:05:00,55.0,55.02,54.94,54.97,134734.0,43.4899,43.5057,43.4424,43.4662,134734.0
2021-09-08 10:10:00,54.97,54.97,54.83,54.87,158845.0,43.4662,43.4662,43.3555,43.3871,158845.0
2021-09-08 10:15:00,54.87,54.88,54.85,54.86,129415.0,43.3871,43.395,43.3713,43.3792,129415.0
2021-09-08 10:20:00,54.85,54.87,54.81,54.85,390508.0,43.3713,43.3871,43.3397,43.3713,390508.0
2021-09-08 10:25:00,54.85,54.9,54.82,54.87,175764.0,43.3713,43.4108,43.3476,43.3871,175764.0
2021-09-08 10:30:00,54.88,54.92,54.86,54.92,143962.0,43.395,43.4266,43.3792,43.4266,143962.0
2021-09-08 10:35:00,54.92,54.94,54.88,54.92,107316.0,43.4266,43.4424,43.395,43.4266,107316.0
2021-09-08 10:40:00,54.91,54.92,54.85,54.87,118528.0,43.4187,43.4266,43.3713,43.3871,118528.0
2021-09-08 10:45:00,54.86,54.9,54.85,54.87,123681.0,43.3792,43.4108,43.3713,43.3871,123681.0
2021-09-08 10:50:00,54.87,54.92,54.85,54.9,81765.0,43.3871,43.4266,43.3713,43.4108,81765.0
2021-09-08 10:55:00,54.91,54.99,54.9,54.93,170741.0,43.4187,43.482,43.4108,43.4345,170741.0
2021-09-08 11:00:00,54.92,55.02,54.91,55.02,212759.0,43.4266,43.5057,43.4187,43.5057,212759.0
2021-09-08 11:05:00,55.02,55.02,54.96,54.97,131316.0,43.5057,43.5057,43.4583,43.4662,131316.0
2021-09-08 11:10:00,54.97,55.01,54.96,55.0,99679.0,43.4662,43.4978,43.4583,43.4899,99679.0
2021-09-08 11:15:00,55.0,55.01,54.94,54.96,125472.0,43.4899,43.4978,43.4424,43.4583,125472.0
2021-09-08 11:20:00,54.96,54.99,54.94,54.95,91080.0,43.4583,43.482,43.4424,43.4504,91080.0
2021-09-08 11:25:00,54.94,54.95,54.86,54.87,97922.0,43.4424,43.4504,43.3792,43.3871,97922.0
2021-09-08 11:30:00,54.87,54.9,54.86,54.88,56226.0,43.3871,43.4108,43.3792,43.395,56226.0
2021-09-08 11:35:00,54.88,54.89,54.85,54.86,61351.0,43.395,43.4029,43.3713,43.3792,61351.0
2021-09-08 11:40:00,54.86,54.89,54.84,54.89,100318.0,43.3792,43.4029,43.3634,43.4029,100318.0
2021-09-08 11:45:00,54.88,54.91,54.87,54.9,79632.0,43.395,43.4187,43.3871,43.4108,79632.0
2021-09-08 11:50:00,54.9,54.92,54.88,54.89,103484.0,43.4108,43.4266,43.395,43.4029,103484.0
2021-09-08 11:55:00,54.89,54.91,54.88,54.89,74195.0,43.4029,43.4187,43.395,43.4029,74195.0
2021-09-08 12:00:00,54.89,54.93,54.88,54.91,82134.0,43.4029,43.4345,43.395,43.4187,82134.0
2021-09-08 12:05:00,54.91,54.92,54.88,54.89,162119.0,43.4187,43.4266,43.395,43.4029,162119.0
2021-09-08 12:10:00,54.9,54.92,54.89,54.91,85035.0,43.4108,43.4266,43.4029,43.4187,85035.0
2021-09-08 12:15:00,54.9,54.92,54.89,54.9,70502.0,43.4108,43.4266,43.4029,43.4108,70502.0
2021-09-08 12:20:00,54.89,54.9,54.87,54.88,83157.0,43.4029,43.4108,43.3871,43.395,83157.0
2021-09-08 12:25:00,54.88,54.88,54.85,54.87,69028.0,43.395,43.395,43.3713,43.3871,69028.0
2021-09-08 12:30:00,54.87,54.88,54.85,54.86,61841.0,43.3871,43.395,43.3713,43.3792,61841.0
2021-09-08 12:35:00,54.86,54.87,54.83,54.84,109727.0,43.3792,43.3871,43.3555,43.3634,109727.0
2021-09-08 12:40:00,54.84,54.86,54.83,54.84,86836.0,43.3634,43.3792,43.3555,43.3634,86836.0
2021-09-08 12:45:00,54.84,54.86,54.82,54.85,80596.0,43.3634,43.3792,43.3476,43.3713,80596.0
2021-09-08 12:50:00,54.85,54.85,54.83,54.83,46484.0,43.3713,43.3713,43.3555,43.3555,46484.0
2021-09-08 12:55:00,54.84,54.85,54.81,54.81,126795.0,43.3634,43.3713,43.3397,43.3397,126795.0
2021-09-08 13:00:00,54.82,54.82,54.8,54.81,80001.0,43.3476,43.3476,43.3317,43.3397,80001.0
2021-09-08 13:05:00,54.82,54.85,54.81,54.83,75533.0,43.3476,43.3713,43.3397,43.3555,75533.0
2021-09-08 13:10:00,54.83,54.83,54.81,54.82,79009.0,43.3555,43.3555,43.3397,43.3476,79009.0
2021-09-08 13:15:00,54.82,54.84,54.81,54.83,53340.0,43.3476,43.3634,43.3397,43.3555,53340.0
2021-09-08 13:20:00,54.83,54.84,54.82,54.82,59984.0,43.3555,43.3634,43.3476,43.3476,59984.0
2021-09-08 13:25:00,54.83,54.84,54.82,54.84,44669.0,43.3555,43.3634,43.3476,43.3634,44669.0
2021-09-08 13:30:00,54.84,54.84,54.82,54.82,63505.0,43.3634,43.3634,43.3476,43.3476,63505.0
2021-09-08 13:35:00,54.82,54.84,54.81,54.84,77467.0,43.3476,43.3634,43.3397,43.3634,77467.0
2021-09-08 13:40:00,54.84,54.85,54.82,54.83,55686.0,43.3634,43.3713,43.3476,43.3555,55686.0
2021-09-08 13:45:00,54.82,54.84,54.81,54.83,87511.0,43.3476,43.3634,43.3397,43.3555,87511.0
2021-09-08 13:50:00,54.83,54.84,54.82,54.84,42497.0,43.3555,43.3634,43.3476,43.3634,42497.0
2021-09-08 13:55:00,54.83,54.86,54.83,54.85,102867.0,43.3555,43.3792,43.3555,43.3713,102867.0
2021-09-08 14:00:00,54.84,54.87,54.83,54.85,169188.0,43.3634,43.3871,43.3555,43.3713,169188.0
2021-09-08 14:05:00,54.85,54.86,54.83,54.86,65776.0,43.3713,43.3792,43.3555,43.3792,65776.0
2021-09-08 14:10:00,54.86,54.91,54.85,54.9,120097.0,43.3792,43.4187,43.3713,43.4108,120097.0
2021-09-08 14:15:00,54.89,54.91,54.88,54.9,78029.0,43.4029,43.4187,43.395,43.4108,78029.0
2021-09-08 14:20:00,54.9,54.9,54.89,54.89,31238.0,43.4108,43.4108,43.4029,43.4029,31238.0
2021-09-08 14:25:00,54.9,54.92,54.89,54.91,61260.0,43.4108,43.4266,43.4029,43.4187,61260.0
2021-09-08 14:30:00,54.91,54.93,54.89,54.91,111087.0,43.4187,43.4345,43.4029,43.4187,111087.0
2021-09-08 14:35:00,54.91,54.92,54.9,54.91,46350.0,43.4187,43.4266,43.4108,43.4187,46350.0
2021-09-08 14:40:00,54.91,54.92,54.89,54.91,54240.0,43.4187,43.4266,43.4029,43.4187,54240.0
2021-09-08 14:45:00,54.91,54.92,54.9,54.91,27019.0,43.4187,43.4266,43.4108,43.4187,27019.0
2021-09-08 14:50:00,54.91,54.94,54.9,54.93,59341.0,43.4187,43.4424,43.4108,43.4345,59341.0
2021-09-08 14:55:00,54.93,54.94,54.93,54.94,72383.0,43.4345,43.4424,43.4345,43.4424,72383.0
2021-09-08 15:00:00,54.94,54.94,54.9,54.91,151685.0,43.4424,43.4424,43.4108,43.4187,151685.0
2021-09-08 15:05:00,54.91,54.91,54.89,54.9,150392.0,43.4187,43.4187,43.4029,43.4108,150392.0
2021-09-08 15:10:00,54.9,54.91,54.89,54.9,94800.0,43.4108,43.4187,43.4029,43.4108,94800.0
2021-09-08 15:15:00,54.91,54.92,54.9,54.9,122812.0,43.4187,43.4266,43.4108,43.4108,122812.0
2021-09-08 15:20:00,54.91,54.92,54.89,54.89,82267.0,43.4187,43.4266,43.4029,43.4029,82267.0
2021-09-08 15:25:00,54.9,54.9,54.89,54.9,37841.0,43.4108,43.4108,43.4029,43.4108,37841.0
2021-09-08 15:30:00,54.9,54.93,54.88,54.93,122992.0,43.4108,43.4345,43.395,43.4345,122992.0
2021-09-08 15:35:00,54.92,54.92,54.88,54.89,103837.0,43.4266,43.4266,43.395,43.4029,103837.0
2021-09-08 15:40:00,54.89,54.92,54.88,54.9,118142.0,43.4029,43.4266,43.395,43.4108,118142.0
2021-09-08 15:45:00,54.91,54.91,54.86,54.87,136016.0,43.4187,43.4187,43.3792,43.3871,136016.0
2021-09-08 15:50:00,54.87,54.89,54.86,54.87,151265.0,43.3871,43.4029,43.3792,43.3871,151265.0
2021-09-08 15:55:00,54.87,54.93,54.86,54.91,498313.0,43.3871,43.4345,43.3792,43.4187,498313.0
2021-09-09 09:30:00,54.83,54.87,54.77,54.77,610620.0,43.3555,43.3871,43.308,43.308,610620.0
2021-09-09 09:35:00,54.78,54.8,54.72,54.77,326010.0,43.3159,43.3317,43.2685,43.308,326010.0
2021-09-09 09:40:00,54.77,54.81,54.75,54.76,144838.0,43.308,43.3397,43.2922,43.3001,144838.0
2021-09-09 09:45:00,54.77,54.84,54.76,54.81,169264.0,43.308,43.3634,43.3001,43.3397,169264.0
2021-09-09 09:50:00,54.81,54.83,54.74,54.76,167098.0,43.3397,43.3555,43.2843,43.3001,167098.0
2021-09-09 09:55:00,54.76,54.76,54.67,54.69,235414.0,43.3001,43.3001,43.229,43.2448,235414.0
2021-09-09 10:00:00,54.69,54.74,54.64,54.72,249138.0,43.2448,43.2843,43.2052,43.2685,249138.0
2021-09-09 10:05:00,54.72,54.74,54.67,54.74,180580.0,43.2685,43.2843,43.229,43.2843,180580.0
2021-09-09 10:10:00,54.74,54.77,54.72,54.74,208643.0,43.2843,43.308,43.2685,43.2843,208643.0
2021-09-09 10:15:00,54.74,54.79,54.72,54.73,134496.0,43.2843,43.3238,43.2685,43.2764,134496.0
2021-09-09 10:20:00,54.73,54.75,54.69,54.7,145996.0,43.2764,43.2922,43.2448,43.2527,145996.0
2021-09-09 10:25:00,54.7,54.72,54.66,54.67,144387.0,43.2527,43.2685,43.221,43.229,144387.0
2021-09-09 10:30:00,54.66,54.72,54.66,54.69,230602.0,43.221,43.2685,43.221,43.2448,230602.0
2021-09-09 10:35:00,54.68,54.73,54.68,54.7,110395.0,43.2369,43.2764,43.2369,43.2527,110395.0
2021-09-09 10:40:00,54.71,54.71,54.66,54.7,116137.0,43.2606,43.2606,43.221,43.2527,116137.0
2021-09-09 10:45:00,54.69,54.72,54.67,54.7,153342.0,43.2448,43.2685,43.229,43.2527,153342.0
2021-09-09 10:50:00,54.71,54.73,54.69,54.73,98437.0,43.2606,43.2764,43.2448,43.2764,98437.0
2021-09-09 10:55:00,54.73,54.74,54.69,54.7,128309.0,43.2764,43.2843,43.2448,43.2527,128309.0
2021-09-09 11:00:00,54.7,54.7,54.65,54.67,158842.0,43.2527,43.2527,43.2131,43.229,158842.0
2021-09-09 11:05:00,54.67,54.69,54.66,54.69,106141.0,43.229,43.2448,43.221,43.2448,106141.0
2021-09-09 11:10:00,54.68,54.69,54.67,54.68,104224.0,43.2369,43.2448,43.229,43.2369,104224.0
2021-09-09 11:15:00,54.68,54.68,54.65,54.66,146507.0,43.2369,43.2369,43.2131,43.221,146507.0
2021-09-09 11:20:00,54.66,54.66,54.63,54.66,160152.0,43.221,43.221,43.1973,43.221,160152.0
2021-09-09 11:25:00,54.65,54.67,54.64,54.65,107269.0,43.2131,43.229,43.2052,43.2131,107269.0
2021-09-09 11:30:00,54.65,54.7,54.64,54.67,185516.0,43.2131,43.2527,43.2052,43.229,185516.0
2021-09-09 11:35:00,54.67,54.69,54.64,54.64,148201.0,43.229,43.2448,43.2052,43.2052,148201.0
2021-09-09 11:40:00,54.65,54.66,54.63,54.65,109961.0,43.2131,43.221,43.1973,43.2131,109961.0
2021-09-09 11:45:00,54.65,54.7,54.64,54.68,143244.0,43.2131,43.2527,43.2052,43.2369,143244.0
2021-09-09 11:50:00,54.68,54.68,54.64,54.65,163182.0,43.2369,43.2369,43.2052,43.2131,163182.0
2021-09-09 11:55:00,54.65,54.67,54.63,54.66,87723.0,43.2131,43.229,43.1973,43.221,87723.0
2021-09-09 12:00:00,54.66,54.66,54.61,54.63,167838.0,43.221,43.221,43.1815,43.1973,167838.0
2021-09-09 12:05:00,54.62,54.65,54.62,54.65,172404.0,43.1894,43.2131,43.1894,43.2131,172404.0
2021-09-09 12:10:00,54.65,54.66,54.63,54.64,136947.0,43.2131,43.221,43.1973,43.2052,136947.0
2021-09-09 12:15:00,54.64,54.64,54.6,54.62,181187.0,43.2052,43.2052,43.1736,43.1894,181187.0
2021-09-09 12:20:00,54.62,54.62,54.61,54.62,42093.0,43.1894,43.1894,43.1815,43.1894,42093.0
2021-09-09 12:25:00,54.62,54.64,54.61,54.63,128365.0,43.1894,43.2052,43.1815,43.1973,128365.0
2021-09-09 12:30:00,54.63,54.65,54.61,54.64,131316.0,43.1973,43.2131,43.1815,43.2052,131316.0
2021-09-09 12:35:00,54.64,54.68,54.63,54.68,144925.0,43.2052,43.2369,43.1973,43.2369,144925.0
2021-09-09 12:40:00,54.68,54.69,54.63,54.64,130316.0,43.2369,43.2448,43.1973,43.2052,130316.0
2021-09-09 12:45:00,54.65,54.65,54.63,54.65,35608.0,43.2131,43.2131,43.1973,43.2131,35608.0
2021-09-09 12:50:00,54.64,54.67,54.63,54.64,111743.0,43.2052,43.229,43.1973,43.2052,111743.0
2021-09-09 12:55:00,54.64,54.64,54.61,54.62,92366.0,43.2052,43.2052,43.1815,43.1894,92366.0
2021-09-09 13:00:00,54.62,54.64,54.61,54.64,118735.0,43.1894,43.2052,43.1815,43.2052,118735.0
2021-09-09 13:05:00,54.64,54.66,54.63,54.65,73249.0,43.2052,43.221,43.1973,43.2131,73249.0
2021-09-09 13:10:00,54.64,54.66,54.64,54.66,74153.0,43.2052,43.221,43.2052,43.221,74153.0
2021-09-09 13:15:00,54.66,54.67,54.63,54.64,120417.0,43.221,43.229,43.1973,43.2052,120417.0
2021-09-09 13:20:00,54.63,54.64,54.56,54.6,395924.0,43.1973,43.2052,43.142,43.1736,395924.0
2021-09-09 13:25:00,54.6,54.64,54.58,54.62,159830.0,43.1736,43.2052,43.1578,43.1894,159830.0
2021-09-09 13:30:00,54.62,54.62,54.57,54.59,128356.0,43.1894,43.1894,43.1499,43.1657,128356.0
2021-09-09 13:35:00,54.59,54.6,54.56,54.59,207774.0,43.1657,43.1736,43.142,43.1657,207774.0
2021-09-09 13:40:00,54.59,54.62,54.58,54.62,93458.0,43.1657,43.1894,43.1578,43.1894,93458.0
2021-09-09 13:45:00,54.61,54.62,54.59,54.6,136921.0,43.1815,43.1894,43.1657,43.1736,136921.0
2021-09-09 13:50:00,54.61,54.61,54.57,54.59,114761.0,43.1815,43.1815,43.1499,43.1657,114761.0
2021-09-09 13:55:00,54.59,54.61,54.58,54.6,173546.0,43.1657,43.1815,43.1578,43.1736,173546.0
2021-09-09 14:00:00,54.59,54.6,54.51,54.53,365288.0,43.1657,43.1736,43.1024,43.1183,365288.0
2021-09-09 14:05:00,54.53,54.57,54.52,54.55,128009.0,43.1183,43.1499,43.1103,43.1341,128009.0
2021-09-09 14:10:00,54.55,54.55,54.53,54.53,109189.0,43.1341,43.1341,43.1183,43.1183,109189.0
2021-09-09 14:15:00,54.55,54.55,54.51,54.52,139141.0,43.1341,43.1341,43.1024,43.1103,139141.0
2021-09-09 14:20:00,54.52,54.55,54.5,54.53,224744.0,43.1103,43.1341,43.0945,43.1183,224744.0
2021-09-09 14:25:00,54.53,54.55,54.52,54.52,71830.0,43.1183,43.1341,43.1103,43.1103,71830.0
2021-09-09 14:30:00,54.53,54.53,54.51,54.51,105471.0,43.1183,43.1183,43.1024,43.1024,105471.0
2021-09-09 14:35:00,54.51,54.53,54.5,54.53,136879.0,43.1024,43.1183,43.0945,43.1183,136879.0
2021-09-09 14:40:00,54.53,54.54,54.52,54.53,119289.0,43.1183,43.1262,43.1103,43.1183,119289.0
2021-09-09 14:45:00,54.53,54.56,54.52,54.55,138844.0,43.1183,43.142,43.1103,43.1341,138844.0
2021-09-09 14:50:00,54.55,54.58,54.54,54.57,153860.0,43.1341,43.1578,43.1262,43.1499,153860.0
2021-09-09 14:55:00,54.57,54.58,54.53,54.53,194169.0,43.1499,43.1578,43.1183,43.1183,194169.0
2021-09-09 15:00:00,54.54,54.55,54.52,54.54,141441.0,43.1262,43.1341,43.1103,43.1262,141441.0
2021-09-09 15:05:00,54.53,54.54,54.52,54.53,133542.0,43.1183,43.1262,43.1103,43.1183,133542.0
2021-09-09 15:10:00,54.53,54.54,54.51,54.52,97434.0,43.1183,43.1262,43.1024,43.1103,97434.0
2021-09-09 15:15:00,54.51,54.52,54.47,54.47,505994.0,43.1024,43.1103,43.0708,43.0708,505994.0
2021-09-09 15:20:00,54.47,54.51,54.45,54.5,331545.0,43.0708,43.1024,43.055,43.0945,331545.0
2021-09-09 15:25:00,54.51,54.52,54.5,54.51,122525.0,43.1024,43.1103,43.0945,43.1024,122525.0
2021-09-09 15:30:00,54.51,54.51,54.47,54.5,187108.0,43.1024,43.1024,43.0708,43.0945,187108.0
2021-09-09 15:35:00,54.5,54.54,54.49,54.51,164056.0,43.0945,43.1262,43.0866,43.1024,164056.0
2021-09-09 15:40:00,54.52,54.55,54.5,54.53,238450.0,43.1103,43.1341,43.0945,43.1183,238450.0
2021-09-09 15:45:00,54.53,54.56,54.52,54.55,302291.0,43.1183,43.142,43.1103,43.1341,302291.0
2021-09-09 15:50:00,54.55,54.55,54.51,54.53,390505.0,43.1341,43.1341,43.1024,43.1183,390505.0
2021-09-09 15:55:00,54.53,54.54,54.43,54.44,1147204.0,43.1183,43.1262,43.0392,43.0471,1147204.0
2021-09-10 09:30:00,54.56,54.67,54.56,54.61,559467.0,43.142,43.229,43.142,43.1815,559467.0
2021-09-10 09:35:00,54.6,54.61,54.5,54.51,292863.0,43.1736,43.1815,43.0945,43.1024,292863.0
2021-09-10 09:40:00,54.51,54.51,54.43,54.44,305969.0,43.1024,43.1024,43.0392,43.0471,305969.0
2021-09-10 09:45:00,54.43,54.47,54.38,54.38,260949.0,43.0392,43.0708,42.9996,42.9996,260949.0
2021-09-10 09:50:00,54.39,54.4,54.32,54.36,365954.0,43.0075,43.0155,42.9522,42.9838,365954.0
2021-09-10 09:55:00,54.36,54.39,54.34,54.37,147522.0,42.9838,43.0075,42.968,42.9917,147522.0
2021-09-10 10:00:00,54.36,54.42,54.32,54.39,173161.0,42.9838,43.0313,42.9522,43.0075,173161.0
2021-09-10 10:05:00,54.39,54.44,54.38,54.42,165875.0,43.0075,43.0471,42.9996,43.0313,165875.0
2021-09-10 10:10:00,54.42,54.45,54.4,54.42,177362.0,43.0313,43.055,43.0155,43.0313,177362.0
2021-09-10 10:15:00,54.41,54.45,54.37,54.38,121599.0,43.0234,43.055,42.9917,42.9996,121599.0
2021-09-10 10:20:00,54.38,54.45,54.37,54.44,119598.0,42.9996,43.055,42.9917,43.0471,119598.0
2021-09-10 10:25:00,54.44,54.45,54.42,54.44,75952.0,43.0471,43.055,43.0313,43.0471,75952.0
2021-09-10 10:30:00,54.44,54.44,54.33,54.41,219989.0,43.0471,43.0471,42.9601,43.0234,219989.0
2021-09-10 10:35:00,54.41,54.45,54.37,54.41,262944.0,43.0234,43.055,42.9917,43.0234,262944.0
2021-09-10 10:40:00,54.41,54.44,54.37,54.38,262182.0,43.0234,43.0471,42.9917,42.9996,262182.0
2021-09-10 10:45:00,54.38,54.4,54.34,54.37,162884.0,42.9996,43.0155,42.968,42.9917,162884.0
2021-09-10 10:50:00,54.37,54.39,54.35,54.36,129682.0,42.9917,43.0075,42.9759,42.9838,129682.0
2021-09-10 10:55:00,54.35,54.4,54.32,54.38,270788.0,42.9759,43.0155,42.9522,42.9996,270788.0
2021-09-10 11:00:00,54.38,54.42,54.37,54.41,235041.0,42.9996,43.0313,42.9917,43.0234,235041.0
2021-09-10 11:05:00,54.42,54.43,54.37,54.41,220961.0,43.0313,43.0392,42.9917,43.0234,220961.0
2021-09-10 11:10:00,54.41,54.43,54.36,54.38,81346.0,43.0234,43.0392,42.9838,42.9996,81346.0
2021-09-10 11:15:00,54.37,54.45,54.36,54.45,238152.0,42.9917,43.055,42.9838,43.055,238152.0
2021-09-10 11:20:00,54.45,54.5,54.43,54.45,241093.0,43.055,43.0945,43.0392,43.055,241093.0
2021-09-10 11:25:00,54.45,54.47,54.41,54.43,168743.0,43.055,43.0708,43.0234,43.0392,168743.0
2021-09-10 11:30:00,54.44,54.47,54.42,54.43,117047.0,43.0471,43.0708,43.0313,43.0392,117047.0
2021-09-10 11:35:00,54.44,54.46,54.42,54.42,113277.0,43.0471,43.0629,43.0313,43.0313,113277.0
2021-09-10 11:40:00,54.43,54.43,54.4,54.43,84045.0,43.0392,43.0392,43.0155,43.0392,84045.0
2021-09-10 11:45:00,54.43,54.47,54.42,54.43,107539.0,43.0392,43.0708,43.0313,43.0392,107539.0
2021-09-10 11:50:00,54.43,54.45,54.42,54.44,136094.0,43.0392,43.055,43.0313,43.0471,136094.0
2021-09-10 11:55:00,54.44,54.46,54.43,54.46,120553.0,43.0471,43.0629,43.0392,43.0629,120553.0
2021-09-10 12:00:00,54.46,54.48,54.44,54.46,146853.0,43.0629,43.0787,43.0471,43.0629,146853.0
2021-09-10 12:05:00,54.45,54.48,54.44,54.48,71197.0,43.055,43.0787,43.0471,43.0787,71197.0
2021-09-10 12:10:00,54.48,54.48,54.44,54.47,113643.0,43.0787,43.0787,43.0471,43.0708,113643.0
2021-09-10 12:15:00,54.47,54.5,54.45,54.47,97800.0,43.0708,43.0945,43.055,43.0708,97800.0
2021-09-10 12:20:00,54.47,54.48,54.46,54.47,78700.0,43.0708,43.0787,43.0629,43.0708,78700.0
2021-09-10 12:25:00,54.46,54.47,54.43,54.43,104638.0,43.0629,43.0708,43.0392,43.0392,104638.0
2021-09-10 12:30:00,54.44,54.44,54.4,54.41,153593.0,43.0471,43.0471,43.0155,43.0234,153593.0
2021-09-10 12:35:00,54.42,54.44,54.41,54.43,133285.0,43.0313,43.0471,43.0234,43.0392,133285.0
2021-09-10 12:40:00,54.42,54.45,54.41,54.44,127091.0,43.0313,43.055,43.0234,43.0471,127091.0
2021-09-10 12:45:00,54.44,54.44,54.42,54.43,68058.0,43.0471,43.0471,43.0313,43.0392,68058.0
2021-09-10 12:50:00,54.43,54.46,54.42,54.46,93303.0,43.0392,43.0629,43.0313,43.0629,93303.0
2021-09-10 12:55:00,54.45,54.47,54.45,54.46,49630.0,43.055,43.0708,43.055,43.0629,49630.0
2021-09-10 13:00:00,54.47,54.48,54.45,54.48,76257.0,43.0708,43.0787,43.055,43.0787,76257.0
2021-09-10 13:05:00,54.48,54.48,54.43,54.43,77253.0,43.0787,43.0787,43.0392,43.0392,77253.0
2021-09-10 13:10:00,54.43,54.47,54.43,54.47,105748.0,43.0392,43.0708,43.0392,43.0708,105748.0
2021-09-10 13:15:00,54.46,54.47,54.43,54.46,72198.0,43.0629,43.0708,43.0392,43.0629,72198.0
2021-09-10 13:20:00,54.46,54.46,54.41,54.41,110335.0,43.0629,43.0629,43.0234,43.0234,110335.0
2021-09-10 13:25:00,54.41,54.42,54.41,54.41,40308.0,43.0234,43.0313,43.0234,43.0234,40308.0
2021-09-10 13:30:00,54.41,54.44,54.41,54.43,53563.0,43.0234,43.0471,43.0234,43.0392,53563.0
2021-09-10 13:35:00,54.43,54.47,54.42,54.46,101034.0,43.0392,43.0708,43.0313,43.0629,101034.0
2021-09-10 13:40:00,54.45,54.46,54.42,54.43,64400.0,43.055,43.0629,43.0313,43.0392,64400.0
2021-09-10 13:45:00,54.43,54.44,54.42,54.43,76940.0,43.0392,43.0471,43.0313,43.0392,76940.0
2021-09-10 13:50:00,54.42,54.43,54.41,54.41,65216.0,43.0313,43.0392,43.0234,43.0234,65216.0
2021-09-10 13:55:00,54.41,54.43,54.4,54.43,124754.0,43.0234,43.0392,43.0155,43.0392,124754.0
2021-09-10 14:00:00,54.42,54.45,54.4,54.41,180536.0,43.0313,43.055,43.0155,43.0234,180536.0
2021-09-10 14:05:00,54.41,54.42,54.4,54.41,125931.0,43.0234,43.0313,43.0155,43.0234,125931.0
2021-09-10 14:10:00,54.41,54.42,54.4,54.42,104365.0,43.0234,43.0313,43.0155,43.0313,104365.0
2021-09-10 14:15:00,54.41,54.42,54.4,54.41,185796.0,43.0234,43.0313,43.0155,43.0234,185796.0
2021-09-10 14:20:00,54.41,54.43,54.4,54.41,129714.0,43.0234,43.0392,43.0155,43.0234,129714.0
2021-09-10 14:25:00,54.41,54.42,54.4,54.41,143481.0,43.0234,43.0313,43.0155,43.0234,143481.0
2021-09-10 14:30:00,54.41,54.45,54.4,54.44,136014.0,43.0234,43.055,43.0155,43.0471,136014.0
2021-09-10 14:35:00,54.44,54.45,54.42,54.44,84141.0,43.0471,43.055,43.0313,43.0471,84141.0
2021-09-10 14:40:00,54.44,54.47,54.43,54.46,196344.0,43.0471,43.0708,43.0392,43.0629,196344.0
2021-09-10 14:45:00,54.46,54.46,54.4,54.41,76649.0,43.0629,43.0629,43.0155,43.0234,76649.0
2021-09-10 14:50:00,54.41,54.42,54.4,54.4,134757.0,43.0234,43.0313,43.0155,43.0155,134757.0
2021-09-10 14:55:00,54.41,54.42,54.39,54.39,111437.0,43.0234,43.0313,43.0075,43.0075,111437.0
2021-09-10 15:00:00,54.39,54.4,54.37,54.38,97570.0,43.0075,43.0155,42.9917,42.9996,97570.0
2021-09-10 15:05:00,54.38,54.4,54.36,54.37,104233.0,42.9996,43.0155,42.9838,42.9917,104233.0
2021-09-10 15:10:00,54.37,54.39,54.35,54.38,165583.0,42.9917,43.0075,42.9759,42.9996,165583.0
2021-09-10 15:15:00,54.39,54.41,54.37,54.39,110161.0,43.0075,43.0234,42.9917,43.0075,110161.0
2021-09-10 15:20:00,54.39,54.39,54.34,54.34,160707.0,43.0075,43.0075,42.968,42.968,160707.0
2021-09-10 15:25:00,54.34,54.38,54.33,54.37,182810.0,42.968,42.9996,42.9601,42.9917,182810.0
2021-09-10 15:30:00,54.37,54.37,54.34,54.35,189867.0,42.9917,42.9917,42.968,42.9759,189867.0
2021-09-10 15:35:00,54.35,54.35,54.32,54.33,301016.0,42.9759,42.9759,42.9522,42.9601,301016.0
2021-09-10 15:40:00,54.33,54.33,54.3,54.33,237684.0,42.9601,42.9601,42.9364,42.9601,237684.0
2021-09-10 15:45:00,54.33,54.34,54.3,54.31,288277.0,42.9601,42.968,42.9364,42.9443,288277.0
2021-09-10 15:50:00,54.3,54.32,54.26,54.27,504984.0,42.9364,42.9522,42.9048,42.9127,504984.0
2021-09-10 15:55:00,54.27,54.28,54.22,54.23,857931.0,42.9127,42.9206,42.8731,42.881,857931.0
2021-09-13 09:30:00,54.4,54.58,54.4,54.55,927013.0,43.0155,43.1578,43.0155,43.1341,927013.0
2021-09-13 09:35:00,54.55,54.66,54.51,54.65,322116.0,43.1341,43.221,43.1024,43.2131,322116.0
2021-09-13 09:40:00,54.66,54.79,54.63,54.74,635375.0,43.221,43.3238,43.1973,43.2843,635375.0
2021-09-13 09:45:00,54.74,54.8,54.69,54.8,407805.0,43.2843,43.3317,43.2448,43.3317,407805.0
2021-09-13 09:50:00,54.79,54.88,54.79,54.85,397124.0,43.3238,43.395,43.3238,43.3713,397124.0
2021-09-13 09:55:00,54.84,54.9,54.83,54.87,235728.0,43.3634,43.4108,43.3555,43.3871,235728.0
2021-09-13 10:00:00,54.86,54.95,54.8,54.92,393705.0,43.3792,43.4504,43.3317,43.4266,393705.0
2021-09-13 10:05:00,54.93,54.97,54.9,54.97,427321.0,43.4345,43.4662,43.4108,43.4662,427321.0
2021-09-13 10:10:00,54.96,54.98,54.91,54.91,341134.0,43.4583,43.4741,43.4187,43.4187,341134.0
2021-09-13 10:15:00,54.91,54.95,54.87,54.9,171048.0,43.4187,43.4504,43.3871,43.4108,171048.0
2021-09-13 10:20:00,54.91,54.98,54.89,54.93,165638.0,43.4187,43.4741,43.4029,43.4345,165638.0
2021-09-13 10:25:00,54.93,54.94,54.87,54.89,195844.0,43.4345,43.4424,43.3871,43.4029,195844.0
2021-09-13 10:30:00,54.89,54.93,54.86,54.88,162578.0,43.4029,43.4345,43.3792,43.395,162578.0
2021-09-13 10:35:00,54.88,54.93,54.87,54.9,142241.0,43.395,43.4345,43.3871,43.4108,142241.0
2021-09-13 10:40:00,54.9,54.91,54.81,54.82,112981.0,43.4108,43.4187,43.3397,43.3476,112981.0
2021-09-13 10:45:00,54.82,54.86,54.75,54.75,279186.0,43.3476,43.3792,43.2922,43.2922,279186.0
2021-09-13 10:50:00,54.75,54.81,54.74,54.8,125113.0,43.2922,43.3397,43.2843,43.3317,125113.0
2021-09-13 10:55:00,54.8,54.82,54.76,54.77,128974.0,43.3317,43.3476,43.3001,43.308,128974.0
2021-09-13 11:00:00,54.77,54.78,54.7,54.75,210736.0,43.308,43.3159,43.2527,43.2922,210736.0
2021-09-13 11:05:00,54.76,54.8,54.75,54.77,98713.0,43.3001,43.3317,43.2922,43.308,98713.0
2021-09-13 11:10:00,54.77,54.78,54.72,54.78,263900.0,43.308,43.3159,43.2685,43.3159,263900.0
2021-09-13 11:15:00,54.77,54.82,54.76,54.82,143123.0,43.308,43.3476,43.3001,43.3476,143123.0
2021-09-13 11:20:00,54.82,54.85,54.77,54.85,128182.0,43.3476,43.3713,43.308,43.3713,128182.0
2021-09-13 11:25:00,54.84,54.86,54.77,54.8,136316.0,43.3634,43.3792,43.308,43.3317,136316.0
2021-09-13 11:30:00,54.8,54.81,54.76,54.78,126189.0,43.3317,43.3397,43.3001,43.3159,126189.0
2021-09-13 11:35:00,54.78,54.83,54.75,54.82,135788.0,43.3159,43.3555,43.2922,43.3476,135788.0
2021-09-13 11:40:00,54.82,54.83,54.76,54.77,106064.0,43.3476,43.3555,43.3001,43.308,106064.0
2021-09-13 11:45:00,54.77,54.77,54.72,54.74,142514.0,43.308,43.308,43.2685,43.2843,142514.0
2021-09-13 11:50:00,54.74,54.75,54.7,54.71,122345.0,43.2843,43.2922,43.2527,43.2606,122345.0
2021-09-13 11:55:00,54.7,54.75,54.7,54.73,122576.0,43.2527,43.2922,43.2527,43.2764,122576.0
2021-09-13 12:00:00,54.73,54.74,54.68,54.68,61068.0,43.2764,43.2843,43.2369,43.2369,61068.0
2021-09-13 12:05:00,54.68,54.71,54.66,54.68,83602.0,43.2369,43.2606,43.221,43.2369,83602.0
2021-09-13 12:10:00,54.67,54.71,54.66,54.69,98233.0,43.229,43.2606,43.221,43.2448,98233.0
2021-09-13 12:15:00,54.69,54.7,54.64,54.66,120213.0,43.2448,43.2527,43.2052,43.221,120213.0
2021-09-13 12:20:00,54.66,54.7,54.66,54.69,74855.0,43.221,43.2527,43.221,43.2448,74855.0
2021-09-13 12:25:00,54.7,54.74,54.66,54.66,84213.0,43.2527,43.2843,43.221,43.221,84213.0
2021-09-13 12:30:00,54.66,54.7,54.65,54.69,125671.0,43.221,43.2527,43.2131,43.2448,125671.0
2021-09-13 12:35:00,54.69,54.71,54.67,54.68,126087.0,43.2448,43.2606,43.229,43.2369,126087.0
2021-09-13 12:40:00,54.68,54.68,54.62,54.63,117058.0,43.2369,43.2369,43.1894,43.1973,117058.0
2021-09-13 12:45:00,54.62,54.68,54.62,54.64,84404.0,43.1894,43.2369,43.1894,43.2052,84404.0
2021-09-13 12:50:00,54.65,54.65,54.6,54.61,83684.0,43.2131,43.2131,43.1736,43.1815,83684.0
2021-09-13 12:55:00,54.62,54.63,54.58,54.59,74558.0,43.1894,43.1973,43.1578,43.1657,74558.0
2021-09-13 13:00:00,54.59,54.61,54.58,54.6,80495.0,43.1657,43.1815,43.1578,43.1736,80495.0
2021-09-13 13:05:00,54.6,54.62,54.59,54.6,101353.0,43.1736,43.1894,43.1657,43.1736,101353.0
2021-09-13 13:10:00,54.6,54.61,54.55,54.56,104972.0,43.1736,43.1815,43.1341,43.142,104972.0
2021-09-13 13:15:00,54.56,54.57,54.55,54.56,89349.0,43.142,43.1499,43.1341,43.142,89349.0
2021-09-13 13:20:00,54.57,54.57,54.54,54.56,88210.0,43.1499,43.1499,43.1262,43.142,88210.0
2021-09-13 13:25:00,54.57,54.57,54.52,54.55,83263.0,43.1499,43.1499,43.1103,43.1341,83263.0
2021-09-13 13:30:00,54.54,54.56,54.51,54.53,85927.0,43.1262,43.142,43.1024,43.1183,85927.0
2021-09-13 13:35:00,54.53,54.54,54.52,54.53,31667.0,43.1183,43.1262,43.1103,43.1183,31667.0
2021-09-13 13:40:00,54.54,54.55,54.51,54.52,58082.0,43.1262,43.1341,43.1024,43.1103,58082.0
2021-09-13 13:45:00,54.51,54.54,54.51,54.54,41874.0,43.1024,43.1262,43.1024,43.1262,41874.0
2021-09-13 13:50:00,54.53,54.54,54.5,54.52,92846.0,43.1183,43.1262,43.0945,43.1103,92846.0
2021-09-13 13:55:00,54.52,54.53,54.51,54.51,47568.0,43.1103,43.1183,43.1024,43.1024,47568.0
2021-09-13 14:00:00,54.52,54.54,54.5,54.51,93306.0,43.1103,43.1262,43.0945,43.1024,93306.0
2021-09-13 14:05:00,54.51,54.52,54.48,54.48,67065.0,43.1024,43.1103,43.0787,43.0787,67065.0
2021-09-13 14:10:00,54.49,54.5,54.44,54.45,189479.0,43.0866,43.0945,43.0471,43.055,189479.0
2021-09-13 14:15:00,54.45,54.49,54.44,54.48,118684.0,43.055,43.0866,43.0471,43.0787,118684.0
2021-09-13 14:20:00,54.48,54.49,54.46,54.47,63076.0,43.0787,43.0866,43.0629,43.0708,63076.0
2021-09-13 14:25:00,54.47,54.52,54.46,54.51,81297.0,43.0708,43.1103,43.0629,43.1024,81297.0
2021-09-13 14:30:00,54.51,54.52,54.5,54.51,51890.0,43.1024,43.1103,43.0945,43.1024,51890.0
2021-09-13 14:35:00,54.51,54.52,54.46,54.47,94109.0,43.1024,43.1103,43.0629,43.0708,94109.0
2021-09-13 14:40:00,54.47,54.52,54.47,54.51,105396.0,43.0708,43.1103,43.0708,43.1024,105396.0
2021-09-13 14:45:00,54.52,54.53,54.5,54.52,86633.0,43.1103,43.1183,43.0945,43.1103,86633.0
2021-09-13 14:50:00,54.51,54.53,54.5,54.53,50293.0,43.1024,43.1183,43.0945,43.1183,50293.0
2021-09-13 14:55:00,54.52,54.56,54.51,54.56,111515.0,43.1103,43.142,43.1024,43.142,111515.0
2021-09-13 15:00:00,54.55,54.57,54.53,54.56,297021.0,43.1341,43.1499,43.1183,43.142,297021.0
2021-09-13 15:05:00,54.56,54.58,54.54,54.55,98976.0,43.142,43.1578,43.1262,43.1341,98976.0
2021-09-13 15:10:00,54.55,54.58,54.52,54.58,144252.0,43.1341,43.1578,43.1103,43.1578,144252.0
2021-09-13 15:15:00,54.57,54.62,54.57,54.62,140030.0,43.1499,43.1894,43.1499,43.1894,140030.0
2021-09-13 15:20:00,54.62,54.62,54.58,54.62,155469.0,43.1894,43.1894,43.1578,43.1894,155469.0
2021-09-13 15:25:00,54.61,54.66,54.61,54.65,191574.0,43.1815,43.221,43.1815,43.2131,191574.0
2021-09-13 15:30:00,54.66,54.68,54.64,54.68,150287.0,43.221,43.2369,43.2052,43.2369,150287.0
2021-09-13 15:35:00,54.67,54.68,54.61,54.64,182908.0,43.229,43.2369,43.1815,43.2052,182908.0
2021-09-13 15:40:00,54.64,54.64,54.6,54.6,186323.0,43.2052,43.2052,43.1736,43.1736,186323.0
2021-09-13 15:45:00,54.61,54.62,54.55,54.57,198554.0,43.1815,43.1894,43.1341,43.1499,198554.0
2021-09-13 15:50:00,54.56,54.63,54.55,54.61,420103.0,43.142,43.1973,43.1341,43.1815,420103.0
2021-09-13 15:55:00,54.62,54.68,54.59,54.62,1366329.0,43.1894,43.2369,43.1657,43.1894,1366329.0
2021-09-14 09:30:00,54.65,54.77,54.63,54.73,544556.0,43.2131,43.308,43.1973,43.2764,544556.0
2021-09-14 09:35:00,54.73,54.73,54.5,54.51,277624.0,43.2764,43.2764,43.0945,43.1024,277624.0
2021-09-14 09:40:00,54.51,54.6,54.49,54.58,248208.0,43.1024,43.1736,43.0866,43.1578,248208.0
2021-09-14 09:45:00,54.58,54.63,54.52,54.61,234019.0,43.1578,43.1973,43.1103,43.1815,234019.0
2021-09-14 09:50:00,54.6,54.61,54.5,54.52,213176.0,43.1736,43.1815,43.0945,43.1103,213176.0
2021-09-14 09:55:00,54.53,54.54,54.42,54.45,155425.0,43.1183,43.1262,43.0313,43.055,155425.0
2021-09-14 10:00:00,54.44,54.5,54.43,54.43,173389.0,43.0471,43.0945,43.0392,43.0392,173389.0
2021-09-14 10:05:00,54.44,54.49,54.43,54.46,94623.0,43.0471,43.0866,43.0392,43.0629,94623.0
2021-09-14 10:10:00,54.46,54.5,54.42,54.48,148393.0,43.0629,43.0945,43.0313,43.0787,148393.0
2021-09-14 10:15:00,54.48,54.54,54.48,54.51,170652.0,43.0787,43.1262,43.0787,43.1024,170652.0
2021-09-14 10:20:00,54.5,54.51,54.43,54.45,119721.0,43.0945,43.1024,43.0392,43.055,119721.0
2021-09-14 10:25:00,54.44,54.53,54.41,54.53,154072.0,43.0471,43.1183,43.0234,43.1183,154072.0
2021-09-14 10:30:00,54.52,54.53,54.46,54.47,106824.0,43.1103,43.1183,43.0629,43.0708,106824.0
2021-09-14 10:35:00,54.47,54.49,54.43,54.44,107029.0,43.0708,43.0866,43.0392,43.0471,107029.0
2021-09-14 10:40:00,54.44,54.45,54.41,54.45,136803.0,43.0471,43.055,43.0234,43.055,136803.0
2021-09-14 10:45:00,54.45,54.48,54.43,54.46,137841.0,43.055,43.0787,43.0392,43.0629,137841.0
2021-09-14 10:50:00,54.46,54.47,54.42,54.45,100476.0,43.0629,43.0708,43.0313,43.055,100476.0
2021-09-14 10:55:00,54.44,54.45,54.4,54.42,135142.0,43.0471,43.055,43.0155,43.0313,135142.0
2021-09-14 11:00:00,54.41,54.44,54.41,54.42,135507.0,43.0234,43.0471,43.0234,43.0313,135507.0
2021-09-14 11:05:00,54.43,54.49,54.42,54.48,126926.0,43.0392,43.0866,43.0313,43.0787,126926.0
2021-09-14 11:10:00,54.48,54.48,54.45,54.47,175719.0,43.0787,43.0787,43.055,43.0708,175719.0
2021-09-14 11:15:00,54.46,54.5,54.44,54.47,116523.0,43.0629,43.0945,43.0471,43.0708,116523.0
2021-09-14 11:20:00,54.48,54.49,54.46,54.48,101264.0,43.0787,43.0866,43.0629,43.0787,101264.0
2021-09-14 11:25:00,54.48,54.51,54.47,54.5,107421.0,43.0787,43.1024,43.0708,43.0945,107421.0
2021-09-14 11:30:00,54.49,54.52,54.47,54.49,202269.0,43.0866,43.1103,43.0708,43.0866,202269.0
2021-09-14 11:35:00,54.49,54.49,54.43,54.44,196539.0,43.0866,43.0866,43.0392,43.0471,196539.0
2021-09-14 11:40:00,54.44,54.46,54.42,54.45,122198.0,43.0471,43.0629,43.0313,43.055,122198.0
2021-09-14 11:45:00,54.45,54.46,54.37,54.39,311202.0,43.055,43.0629,42.9917,43.0075,311202.0
2021-09-14 11:50:00,54.39,54.4,54.34,54.35,344624.0,43.0075,43.0155,42.968,42.9759,344624.0
2021-09-14 11:55:00,54.35,54.38,54.34,54.36,165597.0,42.9759,42.9996,42.968,42.9838,165597.0
2021-09-14 12:00:00,54.35,54.42,54.34,54.41,162806.0,42.9759,43.0313,42.968,43.0234,162806.0
2021-09-14 12:05:00,54.41,54.43,54.4,54.41,191268.0,43.0234,43.0392,43.0155,43.0234,191268.0
2021-09-14 12:10:00,54.41,54.46,54.4,54.46,151516.0,43.0234,43.0629,43.0155,43.0629,151516.0
2021-09-14 12:15:00,54.46,54.48,54.42,54.43,211366.0,43.0629,43.0787,43.0313,43.0392,211366.0
2021-09-14 12:20:00,54.43,54.44,54.4,54.41,77921.0,43.0392,43.0471,43.0155,43.0234,77921.0
2021-09-14 12:25:00,54.41,54.45,54.39,54.44,127996.0,43.0234,43.055,43.0075,43.0471,127996.0
2021-09-14 12:30:00,54.44,54.45,54.42,54.45,138762.0,43.0471,43.055,43.0313,43.055,138762.0
2021-09-14 12:35:00,54.45,54.45,54.4,54.42,118542.0,43.055,43.055,43.0155,43.0313,118542.0
2021-09-14 12:40:00,54.41,54.47,54.37,54.4,315682.0,43.0234,43.0708,42.9917,43.0155,315682.0
2021-09-14 12:45:00,54.4,54.41,54.38,54.38,148452.0,43.0155,43.0234,42.9996,42.9996,148452.0
2021-09-14 12:50:00,54.39,54.4,54.36,54.37,94095.0,43.0075,43.0155,42.9838,42.9917,94095.0
2021-09-14 12:55:00,54.37,54.38,54.34,54.35,97196.0,42.9917,42.9996,42.968,42.9759,97196.0
2021-09-14 13:00:00,54.35,54.37,54.33,54.33,97281.0,42.9759,42.9917,42.9601,42.9601,97281.0
2021-09-14 13:05:00,54.33,54.34,54.29,54.29,211552.0,42.9601,42.968,42.9285,42.9285,211552.0
2021-09-14 13:10:00,54.3,54.33,54.28,54.31,131368.0,42.9364,42.9601,42.9206,42.9443,131368.0
2021-09-14 13:15:00,54.32,54.34,54.3,54.32,115062.0,42.9522,42.968,42.9364,42.9522,115062.0
2021-09-14 13:20:00,54.32,54.34,54.31,54.33,110616.0,42.9522,42.968,42.9443,42.9601,110616.0
2021-09-14 13:25:00,54.33,54.33,54.31,54.33,82502.0,42.9601,42.9601,42.9443,42.9601,82502.0
2021-09-14 13:30:00,54.33,54.33,54.31,54.33,58968.0,42.9601,42.9601,42.9443,42.9601,58968.0
2021-09-14 13:35:00,54.32,54.33,54.3,54.32,85525.0,42.9522,42.9601,42.9364,42.9522,85525.0
2021-09-14 13:40:00,54.31,54.34,54.31,54.33,68546.0,42.9443,42.968,42.9443,42.9601,68546.0
2021-09-14 13:45:00,54.32,54.34,54.31,54.33,54972.0,42.9522,42.968,42.9443,42.9601,54972.0
2021-09-14 13:50:00,54.32,54.33,54.31,54.32,55205.0,42.9522,42.9601,42.9443,42.9522,55205.0
2021-09-14 13:55:00,54.32,54.36,54.31,54.35,188012.0,42.9522,42.9838,42.9443,42.9759,188012.0
2021-09-14 14:00:00,54.34,54.4,54.33,54.4,380415.0,42.968,43.0155,42.9601,43.0155,380415.0
2021-09-14 14:05:00,54.39,54.41,54.39,54.4,133963.0,43.0075,43.0234,43.0075,43.0155,133963.0
2021-09-14 14:10:00,54.4,54.42,54.35,54.38,132523.0,43.0155,43.0313,42.9759,42.9996,132523.0
2021-09-14 14:15:00,54.38,54.4,54.37,54.4,110496.0,42.9996,43.0155,42.9917,43.0155,110496.0
2021-09-14 14:20:00,54.4,54.4,54.33,54.35,150677.0,43.0155,43.0155,42.9601,42.9759,150677.0
2021-09-14 14:25:00,54.34,54.35,54.33,54.34,106479.0,42.968,42.9759,42.9601,42.968,106479.0
2021-09-14 14:30:00,54.34,54.35,54.31,54.34,152979.0,42.968,42.9759,42.9443,42.968,152979.0
2021-09-14 14:35:00,54.34,54.35,54.31,54.33,127650.0,42.968,42.9759,42.9443,42.9601,127650.0
2021-09-14 14:40:00,54.34,54.4,54.33,54.4,125018.0,42.968,43.0155,42.9601,43.0155,125018.0
2021-09-14 14:45:00,54.4,54.4,54.37,54.38,78722.0,43.0155,43.0155,42.9917,42.9996,78722.0
2021-09-14 14:50:00,54.38,54.42,54.36,54.41,119798.0,42.9996,43.0313,42.9838,43.0234,119798.0
2021-09-14 14:55:00,54.41,54.43,54.39,54.39,102902.0,43.0234,43.0392,43.0075,43.0075,102902.0
2021-09-14 15:00:00,54.4,54.41,54.37,54.39,119602.0,43.0155,43.0234,42.9917,43.0075,119602.0
2021-09-14 15:05:00,54.38,54.4,54.36,54.37,72120.0,42.9996,43.0155,42.9838,42.9917,72120.0
2021-09-14 15:10:00,54.37,54.38,54.35,54.36,122620.0,42.9917,42.9996,42.9759,42.9838,122620.0
2021-09-14 15:15:00,54.37,54.41,54.34,54.36,264260.0,42.9917,43.0234,42.968,42.9838,264260.0
2021-09-14 15:20:00,54.36,54.38,54.34,54.35,114203.0,42.9838,42.9996,42.968,42.9759,114203.0
2021-09-14 15:25:00,54.35,54.4,54.33,54.37,271475.0,42.9759,43.0155,42.9601,42.9917,271475.0
2021-09-14 15:30:00,54.37,54.39,54.35,54.39,160750.0,42.9917,43.0075,42.9759,43.0075,160750.0
2021-09-14 15:35:00,54.39,54.42,54.36,54.41,180988.0,43.0075,43.0313,42.9838,43.0234,180988.0
2021-09-14 15:40:00,54.41,54.47,54.41,54.47,229861.0,43.0234,43.0708,43.0234,43.0708,229861.0
2021-09-14 15:45:00,54.47,54.5,54.39,54.4,406814.0,43.0708,43.0945,43.0075,43.0155,406814.0
2021-09-14 15:50:00,54.41,54.5,54.39,54.49,352009.0,43.0234,43.0945,43.0075,43.0866,352009.0
2021-09-14 15:55:00,54.49,54.5,54.4,54.42,944125.0,43.0866,43.0945,43.0155,43.0313,944125.0
2021-09-15 09:30:00,54.31,54.43,54.31,54.36,600140.0,42.9443,43.0392,42.9443,42.9838,600140.0
2021-09-15 09:35:00,54.36,54.4,54.33,54.38,214334.0,42.9838,43.0155,42.9601,42.9996,214334.0
2021-09-15 09:40:00,54.38,54.52,54.37,54.52,212347.0,42.9996,43.1103,42.9917,43.1103,212347.0
2021-09-15 09:45:00,54.52,54.54,54.45,54.54,209806.0,43.1103,43.1262,43.055,43.1262,209806.0
2021-09-15 09:50:00,54.54,54.59,54.53,54.57,281655.0,43.1262,43.1657,43.1183,43.1499,281655.0
2021-09-15 09:55:00,54.57,54.65,54.51,54.54,272473.0,43.1499,43.2131,43.1024,43.1262,272473.0
2021-09-15 10:00:00,54.54,54.56,54.5,54.55,137874.0,43.1262,43.142,43.0945,43.1341,137874.0
2021-09-15 10:05:00,54.55,54.56,54.47,54.52,109851.0,43.1341,43.142,43.0708,43.1103,109851.0
2021-09-15 10:10:00,54.51,54.61,54.5,54.61,132532.0,43.1024,43.1815,43.0945,43.1815,132532.0
2021-09-15 10:15:00,54.6,54.65,54.56,54.65,153424.0,43.1736,43.2131,43.142,43.2131,153424.0
2021-09-15 10:20:00,54.65,54.65,54.52,54.54,175842.0,43.2131,43.2131,43.1103,43.1262,175842.0
2021-09-15 10:25:00,54.54,54.56,54.5,54.51,81205.0,43.1262,43.142,43.0945,43.1024,81205.0
2021-09-15 10:30:00,54.52,54.57,54.47,54.48,145636.0,43.1103,43.1499,43.0708,43.0787,145636.0
2021-09-15 10:35:00,54.48,54.53,54.46,54.5,120749.0,43.0787,43.1183,43.0629,43.0945,120749.0
2021-09-15 10:40:00,54.51,54.53,54.46,54.48,118513.0,43.1024,43.1183,43.0629,43.0787,118513.0
2021-09-15 10:45:00,54.48,54.52,54.47,54.51,96187.0,43.0787,43.1103,43.0708,43.1024,96187.0
2021-09-15 10:50:00,54.51,54.53,54.49,54.5,96784.0,43.1024,43.1183,43.0866,43.0945,96784.0
2021-09-15 10:55:00,54.51,54.56,54.5,54.55,75004.0,43.1024,43.142,43.0945,43.1341,75004.0
2021-09-15 11:00:00,54.56,54.56,54.51,54.54,116131.0,43.142,43.142,43.1024,43.1262,116131.0
2021-09-15 11:05:00,54.55,54.59,54.54,54.57,84090.0,43.1341,43.1657,43.1262,43.1499,84090.0
2021-09-15 11:10:00,54.56,54.58,54.53,54.58,74538.0,43.142,43.1578,43.1183,43.1578,74538.0
2021-09-15 11:15:00,54.57,54.58,54.55,54.56,101505.0,43.1499,43.1578,43.1341,43.142,101505.0
2021-09-15 11:20:00,54.55,54.59,54.55,54.56,92531.0,43.1341,43.1657,43.1341,43.142,92531.0
2021-09-15 11:25:00,54.57,54.61,54.55,54.6,134263.0,43.1499,43.1815,43.1341,43.1736,134263.0
2021-09-15 11:30:00,54.61,54.61,54.55,54.57,127074.0,43.1815,43.1815,43.1341,43.1499,127074.0
2021-09-15 11:35:00,54.57,54.61,54.55,54.55,84724.0,43.1499,43.1815,43.1341,43.1341,84724.0
2021-09-15 11:40:00,54.55,54.56,54.52,54.55,102004.0,43.1341,43.142,43.1103,43.1341,102004.0
2021-09-15 11:45:00,54.55,54.57,54.51,54.51,156894.0,43.1341,43.1499,43.1024,43.1024,156894.0
2021-09-15 11:50:00,54.51,54.53,54.5,54.52,172498.0,43.1024,43.1183,43.0945,43.1103,172498.0
2021-09-15 11:55:00,54.53,54.53,54.5,54.52,112945.0,43.1183,43.1183,43.0945,43.1103,112945.0
2021-09-15 12:00:00,54.53,54.53,54.49,54.51,87172.0,43.1183,43.1183,43.0866,43.1024,87172.0
2021-09-15 12:05:00,54.51,54.52,54.49,54.5,77021.0,43.1024,43.1103,43.0866,43.0945,77021.0
2021-09-15 12:10:00,54.5,54.53,54.48,54.52,79413.0,43.0945,43.1183,43.0787,43.1103,79413.0
2021-09-15 12:15:00,54.52,54.56,54.51,54.55,78707.0,43.1103,43.142,43.1024,43.1341,78707.0
2021-09-15 12:20:00,54.55,54.55,54.52,54.55,75267.0,43.1341,43.1341,43.1103,43.1341,75267.0
2021-09-15 12:25:00,54.54,54.55,54.51,54.53,87501.0,43.1262,43.1341,43.1024,43.1183,87501.0
2021-09-15 12:30:00,54.53,54.54,54.52,54.53,49839.0,43.1183,43.1262,43.1103,43.1183,49839.0
2021-09-15 12:35:00,54.54,54.57,54.53,54.57,96012.0,43.1262,43.1499,43.1183,43.1499,96012.0
2021-09-15 12:40:00,54.57,54.63,54.56,54.62,220095.0,43.1499,43.1973,43.142,43.1894,220095.0
2021-09-15 12:45:00,54.62,54.63,54.58,54.59,135713.0,43.1894,43.1973,43.1578,43.1657,135713.0
2021-09-15 12:50:00,54.59,54.61,54.59,54.6,92537.0,43.1657,43.1815,43.1657,43.1736,92537.0
2021-09-15 12:55:00,54.6,54.62,54.57,54.58,70973.0,43.1736,43.1894,43.1499,43.1578,70973.0
2021-09-15 13:00:00,54.58,54.62,54.56,54.61,95841.0,43.1578,43.1894,43.142,43.1815,95841.0
2021-09-15 13:05:00,54.61,54.65,54.6,54.6,140534.0,43.1815,43.2131,43.1736,43.1736,140534.0
2021-09-15 13:10:00,54.61,54.64,54.6,54.63,61752.0,43.1815,43.2052,43.1736,43.1973,61752.0
2021-09-15 13:15:00,54.64,54.64,54.59,54.6,92579.0,43.2052,43.2052,43.1657,43.1736,92579.0
2021-09-15 13:20:00,54.6,54.65,54.6,54.64,88697.0,43.1736,43.2131,43.1736,43.2052,88697.0
2021-09-15 13:25:00,54.64,54.65,54.61,54.62,113100.0,43.2052,43.2131,43.1815,43.1894,113100.0
2021-09-15 13:30:00,54.63,54.66,54.62,54.62,137232.0,43.1973,43.221,43.1894,43.1894,137232.0
2021-09-15 13:35:00,54.63,54.63,54.59,54.59,97910.0,43.1973,43.1973,43.1657,43.1657,97910.0
2021-09-15 13:40:00,54.59,54.6,54.57,54.57,193953.0,43.1657,43.1736,43.1499,43.1499,193953.0
2021-09-15 13:45:00,54.58,54.58,54.5,54.51,210074.0,43.1578,43.1578,43.0945,43.1024,210074.0
2021-09-15 13:50:00,54.51,54.52,54.48,54.48,208340.0,43.1024,43.1103,43.0787,43.0787,208340.0
2021-09-15 13:55:00,54.48,54.5,54.47,54.48,179173.0,43.0787,43.0945,43.0708,43.0787,179173.0
2021-09-15 14:00:00,54.48,54.49,54.42,54.45,205918.0,43.0787,43.0866,43.0313,43.055,205918.0
2021-09-15 14:05:00,54.45,54.46,54.41,54.42,116502.0,43.055,43.0629,43.0234,43.0313,116502.0
2021-09-15 14:10:00,54.42,54.44,54.41,54.41,144937.0,43.0313,43.0471,43.0234,43.0234,144937.0
2021-09-15 14:15:00,54.42,54.43,54.4,54.41,64825.0,43.0313,43.0392,43.0155,43.0234,64825.0
2021-09-15 14:20:00,54.41,54.43,54.41,54.42,69653.0,43.0234,43.0392,43.0234,43.0313,69653.0
2021-09-15 14:25:00,54.42,54.46,54.41,54.44,132254.0,43.0313,43.0629,43.0234,43.0471,132254.0
2021-09-15 14:30:00,54.44,54.49,54.44,54.48,95464.0,43.0471,43.0866,43.0471,43.0787,95464.0
2021-09-15 14:35:00,54.48,54.52,54.47,54.51,106175.0,43.0787,43.1103,43.0708,43.1024,106175.0
2021-09-15 14:40:00,54.51,54.52,54.45,54.46,126036.0,43.1024,43.1103,43.055,43.0629,126036.0
2021-09-15 14:45:00,54.46,54.53,54.45,54.53,161844.0,43.0629,43.1183,43.055,43.1183,161844.0
2021-09-15 14:50:00,54.52,54.53,54.48,54.5,149440.0,43.1103,43.1183,43.0787,43.0945,149440.0
2021-09-15 14:55:00,54.49,54.51,54.47,54.48,106460.0,43.0866,43.1024,43.0708,43.0787,106460.0
2021-09-15 15:00:00,54.48,54.51,54.47,54.49,147227.0,43.0787,43.1024,43.0708,43.0866,147227.0
2021-09-15 15:05:00,54.49,54.5,54.47,54.5,150251.0,43.0866,43.0945,43.0708,43.0945,150251.0
2021-09-15 15:10:00,54.5,54.54,54.49,54.54,141838.0,43.0945,43.1262,43.0866,43.1262,141838.0
2021-09-15 15:15:00,54.54,54.56,54.51,54.53,182873.0,43.1262,43.142,43.1024,43.1183,182873.0
2021-09-15 15:20:00,54.53,54.57,54.53,54.56,244995.0,43.1183,43.1499,43.1183,43.142,244995.0
2021-09-15 15:25:00,54.56,54.59,54.55,54.59,192118.0,43.142,43.1657,43.1341,43.1657,192118.0
2021-09-15 15:30:00,54.59,54.62,54.55,54.61,212046.0,43.1657,43.1894,43.1341,43.1815,212046.0
2021-09-15 15:35:00,54.61,54.61,54.57,54.58,215523.0,43.1815,43.1815,43.1499,43.1578,215523.0
2021-09-15 15:40:00,54.58,54.6,54.56,54.58,177984.0,43.1578,43.1736,43.142,43.1578,177984.0
2021-09-15 15:45:00,54.58,54.6,54.56,54.59,252857.0,43.1578,43.1736,43.142,43.1657,252857.0
2021-09-15 15:50:00,54.59,54.59,54.56,54.57,308891.0,43.1657,43.1657,43.142,43.1499,308891.0
2021-09-15 15:55:00,54.57,54.58,54.55,54.58,629833.0,43.1499,43.1578,43.1341,43.1578,629833.0
2021-09-16 09:30:00,54.62,54.77,54.55,54.72,511004.0,43.1894,43.308,43.1341,43.2685,511004.0
2021-09-16 09:35:00,54.73,54.79,54.69,54.77,292821.0,43.2764,43.3238,43.2448,43.308,292821.0
2021-09-16 09:40:00,54.78,54.78,54.66,54.68,171274.0,43.3159,43.3159,43.221,43.2369,171274.0
2021-09-16 09:45:00,54.68,54.69,54.55,54.58,137239.0,43.2369,43.2448,43.1341,43.1578,137239.0
2021-09-16 09:50:00,54.58,54.58,54.49,54.5,174156.0,43.1578,43.1578,43.0866,43.0945,174156.0
2021-09-16 09:55:00,54.49,54.54,54.46,54.48,115317.0,43.0866,43.1262,43.0629,43.0787,115317.0
2021-09-16 10:00:00,54.47,54.48,54.41,54.42,187233.0,43.0708,43.0787,43.0234,43.0313,187233.0
2021-09-16 10:05:00,54.43,54.5,54.4,54.48,140949.0,43.0392,43.0945,43.0155,43.0787,140949.0
2021-09-16 10:10:00,54.47,54.5,54.44,54.45,94212.0,43.0708,43.0945,43.0471,43.055,94212.0
2021-09-16 10:15:00,54.44,54.47,54.38,54.41,249609.0,43.0471,43.0708,42.9996,43.0234,249609.0
2021-09-16 10:20:00,54.41,54.44,54.39,54.4,313902.0,43.0234,43.0471,43.0075,43.0155,313902.0
2021-09-16 10:25:00,54.41,54.45,54.39,54.43,99331.0,43.0234,43.055,43.0075,43.0392,99331.0
2021-09-16 10:30:00,54.43,54.44,54.4,54.44,126287.0,43.0392,43.0471,43.0155,43.0471,126287.0
2021-09-16 10:35:00,54.44,54.5,54.43,54.47,209169.0,43.0471,43.0945,43.0392,43.0708,209169.0
2021-09-16 10:40:00,54.47,54.47,54.4,54.41,167157.0,43.0708,43.0708,43.0155,43.0234,167157.0
2021-09-16 10:45:00,54.41,54.42,54.39,54.41,339029.0,43.0234,43.0313,43.0075,43.0234,339029.0
2021-09-16 10:50:00,54.41,54.43,54.37,54.38,202377.0,43.0234,43.0392,42.9917,42.9996,202377.0
2021-09-16 10:55:00,54.38,54.4,54.35,54.39,184810.0,42.9996,43.0155,42.9759,43.0075,184810.0
2021-09-16 11:00:00,54.38,54.39,54.35,54.38,105496.0,42.9996,43.0075,42.9759,42.9996,105496.0
2021-09-16 11:05:00,54.38,54.4,54.35,54.39,102210.0,42.9996,43.0155,42.9759,43.0075,102210.0
2021-09-16 11:10:00,54.38,54.43,54.36,54.43,133302.0,42.9996,43.0392,42.9838,43.0392,133302.0
2021-09-16 11:15:00,54.43,54.43,54.39,54.42,88857.0,43.0392,43.0392,43.0075,43.0313,88857.0
2021-09-16 11:20:00,54.43,54.46,54.41,54.45,148184.0,43.0392,43.0629,43.0234,43.055,148184.0
2021-09-16 11:25:00,54.46,54.49,54.43,54.46,127962.0,43.0629,43.0866,43.0392,43.0629,127962.0
2021-09-16 11:30:00,54.46,54.46,54.41,54.41,69949.0,43.0629,43.0629,43.0234,43.0234,69949.0
2021-09-16 11:35:00,54.41,54.42,54.38,54.4,82929.0,43.0234,43.0313,42.9996,43.0155,82929.0
2021-09-16 11:40:00,54.4,54.43,54.4,54.41,123149.0,43.0155,43.0392,43.0155,43.0234,123149.0
2021-09-16 11:45:00,54.41,54.41,54.37,54.38,144305.0,43.0234,43.0234,42.9917,42.9996,144305.0
2021-09-16 11:50:00,54.38,54.44,54.38,54.44,83501.0,42.9996,43.0471,42.9996,43.0471,83501.0
2021-09-16 11:55:00,54.44,54.47,54.42,54.46,104153.0,43.0471,43.0708,43.0313,43.0629,104153.0
2021-09-16 12:00:00,54.47,54.49,54.45,54.45,101079.0,43.0708,43.0866,43.055,43.055,101079.0
2021-09-16 12:05:00,54.45,54.47,54.44,54.45,57241.0,43.055,43.0708,43.0471,43.055,57241.0
2021-09-16 12:10:00,54.46,54.49,54.44,54.48,44892.0,43.0629,43.0866,43.0471,43.0787,44892.0
2021-09-16 12:15:00,54.49,54.54,54.48,54.53,118350.0,43.0866,43.1262,43.0787,43.1183,118350.0
2021-09-16 12:20:00,54.52,54.53,54.49,54.51,45442.0,43.1103,43.1183,43.0866,43.1024,45442.0
2021-09-16 12:25:00,54.51,54.52,54.48,54.49,51705.0,43.1024,43.1103,43.0787,43.0866,51705.0
2021-09-16 12:30:00,54.5,54.51,54.48,54.51,61723.0,43.0945,43.1024,43.0787,43.1024,61723.0
2021-09-16 12:35:00,54.51,54.52,54.5,54.5,84152.0,43.1024,43.1103,43.0945,43.0945,84152.0
2021-09-16 12:40:00,54.51,54.54,54.5,54.54,86994.0,43.1024,43.1262,43.0945,43.1262,86994.0
2021-09-16 12:45:00,54.54,54.55,54.51,54.52,112298.0,43.1262,43.1341,43.1024,43.1103,112298.0
2021-09-16 12:50:00,54.51,54.52,54.48,54.49,73961.0,43.1024,43.1103,43.0787,43.0866,73961.0
2021-09-16 12:55:00,54.48,54.51,54.48,54.49,66746.0,43.0787,43.1024,43.0787,43.0866,66746.0
2021-09-16 13:00:00,54.48,54.49,54.47,54.47,27790.0,43.0787,43.0866,43.0708,43.0708,27790.0
2021-09-16 13:05:00,54.48,54.53,54.47,54.52,197130.0,43.0787,43.1183,43.0708,43.1103,197130.0
2021-09-16 13:10:00,54.51,54.53,54.5,54.51,128140.0,43.1024,43.1183,43.0945,43.1024,128140.0
2021-09-16 13:15:00,54.51,54.52,54.5,54.52,65710.0,43.1024,43.1103,43.0945,43.1103,65710.0
2021-09-16 13:20:00,54.52,54.52,54.48,54.5,97507.0,43.1103,43.1103,43.0787,43.0945,97507.0
2021-09-16 13:25:00,54.5,54.52,54.49,54.51,73894.0,43.0945,43.1103,43.0866,43.1024,73894.0
2021-09-16 13:30:00,54.5,54.51,54.47,54.48,75361.0,43.0945,43.1024,43.0708,43.0787,75361.0
2021-09-16 13:35:00,54.48,54.5,54.45,54.5,174366.0,43.0787,43.0945,43.055,43.0945,174366.0
2021-09-16 13:40:00,54.5,54.52,54.49,54.5,86712.0,43.0945,43.1103,43.0866,43.0945,86712.0
2021-09-16 13:45:00,54.5,54.52,54.49,54.5,74424.0,43.0945,43.1103,43.0866,43.0945,74424.0
2021-09-16 13:50:00,54.5,54.56,54.49,54.55,80858.0,43.0945,43.142,43.0866,43.1341,80858.0
2021-09-16 13:55:00,54.55,54.57,54.54,54.56,115757.0,43.1341,43.1499,43.1262,43.142,115757.0
2021-09-16 14:00:00,54.57,54.57,54.52,54.55,138427.0,43.1499,43.1499,43.1103,43.1341,138427.0
2021-09-16 14:05:00,54.54,54.55,54.51,54.53,134542.0,43.1262,43.1341,43.1024,43.1183,134542.0
2021-09-16 14:10:00,54.53,54.57,54.52,54.53,237140.0,43.1183,43.1499,43.1103,43.1183,237140.0
2021-09-16 14:15:00,54.53,54.54,54.52,54.53,74164.0,43.1183,43.1262,43.1103,43.1183,74164.0
2021-09-16 14:20:00,54.52,54.53,54.51,54.53,62674.0,43.1103,43.1183,43.1024,43.1183,62674.0
2021-09-16 14:25:00,54.53,54.53,54.5,54.52,146771.0,43.1183,43.1183,43.0945,43.1103,146771.0
2021-09-16 14:30:00,54.53,54.55,54.52,54.54,136241.0,43.1183,43.1341,43.1103,43.1262,136241.0
2021-09-16 14:35:00,54.54,54.55,54.52,54.52,136690.0,43.1262,43.1341,43.1103,43.1103,136690.0
2021-09-16 14:40:00,54.53,54.53,54.5,54.51,87489.0,43.1183,43.1183,43.0945,43.1024,87489.0
2021-09-16 14:45:00,54.51,54.52,54.49,54.5,76450.0,43.1024,43.1103,43.0866,43.0945,76450.0
2021-09-16 14:50:00,54.51,54.52,54.49,54.52,91665.0,43.1024,43.1103,43.0866,43.1103,91665.0
2021-09-16 14:55:00,54.52,54.57,54.51,54.56,115201.0,43.1103,43.1499,43.1024,43.142,115201.0
2021-09-16 15:00:00,54.57,54.58,54.56,54.58,86854.0,43.1499,43.1578,43.142,43.1578,86854.0
2021-09-16 15:05:00,54.58,54.66,54.57,54.63,178224.0,43.1578,43.221,43.1499,43.1973,178224.0
2021-09-16 15:10:00,54.63,54.65,54.61,54.62,187369.0,43.1973,43.2131,43.1815,43.1894,187369.0
2021-09-16 15:15:00,54.62,54.62,54.58,54.6,103968.0,43.1894,43.1894,43.1578,43.1736,103968.0
2021-09-16 15:20:00,54.6,54.62,54.57,54.57,208680.0,43.1736,43.1894,43.1499,43.1499,208680.0
2021-09-16 15:25:00,54.58,54.6,54.55,54.56,94192.0,43.1578,43.1736,43.1341,43.142,94192.0
2021-09-16 15:30:00,54.56,54.59,54.55,54.57,109670.0,43.142,43.1657,43.1341,43.1499,109670.0
2021-09-16 15:35:00,54.56,54.57,54.54,54.55,130624.0,43.142,43.1499,43.1262,43.1341,130624.0
2021-09-16 15:40:00,54.55,54.56,54.52,54.53,127105.0,43.1341,43.142,43.1103,43.1183,127105.0
2021-09-16 15:45:00,54.53,54.54,54.49,54.5,179133.0,43.1183,43.1262,43.0866,43.0945,179133.0
2021-09-16 15:50:00,54.5,54.51,54.47,54.48,271558.0,43.0945,43.1024,43.0708,43.0787,271558.0
2021-09-16 15:55:00,54.48,54.49,54.42,54.42,640103.0,43.0787,43.0866,43.0313,43.0313,640103.0
2021-09-17 09:30:00,54.14,54.36,54.06,54.3,3091891.0,42.8099,42.9838,42.7466,42.9364,3091891.0
2021-09-17 09:35:00,54.29,54.39,54.28,54.38,187996.0,42.9285,43.0075,42.9206,42.9996,187996.0
2021-09-17 09:40:00,54.38,54.43,54.31,54.34,145128.0,42.9996,43.0392,42.9443,42.968,145128.0
2021-09-17 09:45:00,54.34,54.37,54.28,54.3,152845.0,42.968,42.9917,42.9206,42.9364,152845.0
2021-09-17 09:50:00,54.3,54.33,54.23,54.3,224981.0,42.9364,42.9601,42.881,42.9364,224981.0
2021-09-17 09:55:00,54.3,54.34,54.28,54.33,119180.0,42.9364,42.968,42.9206,42.9601,119180.0
2021-09-17 10:00:00,54.33,54.39,54.32,54.36,135028.0,42.9601,43.0075,42.9522,42.9838,135028.0
2021-09-17 10:05:00,54.36,54.38,54.3,54.33,150538.0,42.9838,42.9996,42.9364,42.9601,150538.0
2021-09-17 10:10:00,54.33,54.34,54.26,54.3,168860.0,42.9601,42.968,42.9048,42.9364,168860.0
2021-09-17 10:15:00,54.29,54.35,54.26,54.35,110993.0,42.9285,42.9759,42.9048,42.9759,110993.0
2021-09-17 10:20:00,54.35,54.39,54.34,54.35,194975.0,42.9759,43.0075,42.968,42.9759,194975.0
2021-09-17 10:25:00,54.36,54.43,54.33,54.4,151260.0,42.9838,43.0392,42.9601,43.0155,151260.0
2021-09-17 10:30:00,54.39,54.42,54.37,54.38,86068.0,43.0075,43.0313,42.9917,42.9996,86068.0
2021-09-17 10:35:00,54.38,54.4,54.35,54.38,98849.0,42.9996,43.0155,42.9759,42.9996,98849.0
2021-09-17 10:40:00,54.38,54.38,54.28,54.29,138260.0,42.9996,42.9996,42.9206,42.9285,138260.0
2021-09-17 10:45:00,54.29,54.34,54.29,54.33,112929.0,42.9285,42.968,42.9285,42.9601,112929.0
2021-09-17 10:50:00,54.33,54.34,54.3,54.34,97857.0,42.9601,42.968,42.9364,42.968,97857.0
2021-09-17 10:55:00,54.34,54.36,54.32,54.36,122011.0,42.968,42.9838,42.9522,42.9838,122011.0
2021-09-17 11:00:00,54.36,54.4,54.34,54.4,93276.0,42.9838,43.0155,42.968,43.0155,93276.0
2021-09-17 11:05:00,54.4,54.4,54.35,54.37,93316.0,43.0155,43.0155,42.9759,42.9917,93316.0
2021-09-17 11:10:00,54.37,54.4,54.33,54.4,158159.0,42.9917,43.0155,42.9601,43.0155,158159.0
2021-09-17 11:15:00,54.4,54.43,54.33,54.33,211033.0,43.0155,43.0392,42.9601,42.9601,211033.0
2021-09-17 11:20:00,54.34,54.39,54.33,54.37,109338.0,42.968,43.0075,42.9601,42.9917,109338.0
2021-09-17 11:25:00,54.36,54.37,54.32,54.33,77526.0,42.9838,42.9917,42.9522,42.9601,77526.0
2021-09-17 11:30:00,54.33,54.4,54.32,54.4,133204.0,42.9601,43.0155,42.9522,43.0155,133204.0
2021-09-17 11:35:00,54.39,54.4,54.37,54.38,145747.0,43.0075,43.0155,42.9917,42.9996,145747.0
2021-09-17 11:40:00,54.39,54.4,54.35,54.38,94851.0,43.0075,43.0155,42.9759,42.9996,94851.0
2021-09-17 11:45:00,54.37,54.4,54.36,54.4,78021.0,42.9917,43.0155,42.9838,43.0155,78021.0
2021-09-17 11:50:00,54.39,54.4,54.34,54.38,115798.0,43.0075,43.0155,42.968,42.9996,115798.0
2021-09-17 11:55:00,54.38,54.4,54.37,54.39,179311.0,42.9996,43.0155,42.9917,43.0075,179311.0
2021-09-17 12:00:00,54.4,54.4,54.38,54.39,110980.0,43.0155,43.0155,42.9996,43.0075,110980.0
2021-09-17 12:05:00,54.39,54.4,54.37,54.4,77391.0,43.0075,43.0155,42.9917,43.0155,77391.0
2021-09-17 12:10:00,54.4,54.43,54.39,54.41,117965.0,43.0155,43.0392,43.0075,43.0234,117965.0
2021-09-17 12:15:00,54.41,54.43,54.39,54.4,147662.0,43.0234,43.0392,43.0075,43.0155,147662.0
2021-09-17 12:20:00,54.4,54.46,54.39,54.44,158205.0,43.0155,43.0629,43.0075,43.0471,158205.0
2021-09-17 12:25:00,54.45,54.45,54.41,54.41,86615.0,43.055,43.055,43.0234,43.0234,86615.0
2021-09-17 12:30:00,54.41,54.45,54.41,54.43,95685.0,43.0234,43.055,43.0234,43.0392,95685.0
2021-09-17 12:35:00,54.43,54.45,54.42,54.45,117115.0,43.0392,43.055,43.0313,43.055,117115.0
2021-09-17 12:40:00,54.45,54.45,54.41,54.41,68312.0,43.055,43.055,43.0234,43.0234,68312.0
2021-09-17 12:45:00,54.41,54.44,54.4,54.42,82712.0,43.0234,43.0471,43.0155,43.0313,82712.0
2021-09-17 12:50:00,54.41,54.43,54.4,54.41,68355.0,43.0234,43.0392,43.0155,43.0234,68355.0
2021-09-17 12:55:00,54.4,54.45,54.39,54.45,146415.0,43.0155,43.055,43.0075,43.055,146415.0
2021-09-17 13:00:00,54.45,54.45,54.43,54.43,164522.0,43.055,43.055,43.0392,43.0392,164522.0
2021-09-17 13:05:00,54.43,54.44,54.39,54.4,77559.0,43.0392,43.0471,43.0075,43.0155,77559.0
2021-09-17 13:10:00,54.39,54.4,54.39,54.4,54448.0,43.0075,43.0155,43.0075,43.0155,54448.0
2021-09-17 13:15:00,54.39,54.42,54.39,54.41,72833.0,43.0075,43.0313,43.0075,43.0234,72833.0
2021-09-17 13:20:00,54.41,54.42,54.39,54.39,84315.0,43.0234,43.0313,43.0075,43.0075,84315.0
2021-09-17 13:25:00,54.39,54.4,54.37,54.39,114039.0,43.0075,43.0155,42.9917,43.0075,114039.0
2021-09-17 13:30:00,54.39,54.4,54.37,54.39,160401.0,43.0075,43.0155,42.9917,43.0075,160401.0
2021-09-17 13:35:00,54.39,54.44,54.38,54.44,173470.0,43.0075,43.0471,42.9996,43.0471,173470.0
2021-09-17 13:40:00,54.44,54.45,54.42,54.43,76525.0,43.0471,43.055,43.0313,43.0392,76525.0
2021-09-17 13:45:00,54.43,54.44,54.41,54.41,117504.0,43.0392,43.0471,43.0234,43.0234,117504.0
2021-09-17 13:50:00,54.42,54.45,54.4,54.44,112901.0,43.0313,43.055,43.0155,43.0471,112901.0
2021-09-17 13:55:00,54.45,54.45,54.43,54.45,67256.0,43.055,43.055,43.0392,43.055,67256.0
2021-09-17 14:00:00,54.45,54.46,54.42,54.43,181011.0,43.055,43.0629,43.0313,43.0392,181011.0
2021-09-17 14:05:00,54.42,54.45,54.41,54.44,242480.0,43.0313,43.055,43.0234,43.0471,242480.0
2021-09-17 14:10:00,54.45,54.45,54.41,54.42,161350.0,43.055,43.055,43.0234,43.0313,161350.0
2021-09-17 14:15:00,54.42,54.42,54.38,54.39,100751.0,43.0313,43.0313,42.9996,43.0075,100751.0
2021-09-17 14:20:00,54.39,54.42,54.38,54.41,90605.0,43.0075,43.0313,42.9996,43.0234,90605.0
2021-09-17 14:25:00,54.41,54.42,54.37,54.39,132705.0,43.0234,43.0313,42.9917,43.0075,132705.0
2021-09-17 14:30:00,54.39,54.4,54.37,54.38,67193.0,43.0075,43.0155,42.9917,42.9996,67193.0
2021-09-17 14:35:00,54.38,54.4,54.37,54.4,114673.0,42.9996,43.0155,42.9917,43.0155,114673.0
2021-09-17 14:40:00,54.39,54.41,54.38,54.4,121529.0,43.0075,43.0234,42.9996,43.0155,121529.0
2021-09-17 14:45:00,54.4,54.42,54.38,54.41,136886.0,43.0155,43.0313,42.9996,43.0234,136886.0
2021-09-17 14:50:00,54.41,54.42,54.38,54.39,188251.0,43.0234,43.0313,42.9996,43.0075,188251.0
2021-09-17 14:55:00,54.39,54.4,54.37,54.39,159029.0,43.0075,43.0155,42.9917,43.0075,159029.0
2021-09-17 15:00:00,54.39,54.4,54.38,54.39,276373.0,43.0075,43.0155,42.9996,43.0075,276373.0
2021-09-17 15:05:00,54.38,54.39,54.36,54.38,158805.0,42.9996,43.0075,42.9838,42.9996,158805.0
2021-09-17 15:10:00,54.38,54.39,54.36,54.38,159106.0,42.9996,43.0075,42.9838,42.9996,159106.0
2021-09-17 15:15:00,54.38,54.38,54.35,54.36,168530.0,42.9996,42.9996,42.9759,42.9838,168530.0
2021-09-17 15:20:00,54.36,54.38,54.35,54.38,126541.0,42.9838,42.9996,42.9759,42.9996,126541.0
2021-09-17 15:25:00,54.38,54.38,54.34,54.35,231025.0,42.9996,42.9996,42.968,42.9759,231025.0
2021-09-17 15:30:00,54.35,54.35,54.31,54.32,282316.0,42.9759,42.9759,42.9443,42.9522,282316.0
2021-09-17 15:35:00,54.32,54.38,54.31,54.36,330237.0,42.9522,42.9996,42.9443,42.9838,330237.0
2021-09-17 15:40:00,54.35,54.36,54.33,54.35,411801.0,42.9759,42.9838,42.9601,42.9759,411801.0
2021-09-17 15:45:00,54.35,54.35,54.3,54.31,575001.0,42.9759,42.9759,42.9364,42.9443,575001.0
2021-09-17 15:50:00,54.31,54.33,54.24,54.28,855051.0,42.9443,42.9601,42.8889,42.9206,855051.0
2021-09-17 15:55:00,54.28,54.32,54.2,54.27,2759302.0,42.9206,42.9522,42.8573,42.9127,2759302.0
2021-09-20 09:30:00,54.06,54.24,54.06,54.21,779194.0,42.7466,42.8889,42.7466,42.8652,779194.0
2021-09-20 09:35:00,54.2,54.44,54.19,54.39,602328.0,42.8573,43.0471,42.8494,43.0075,602328.0
2021-09-20 09:40:00,54.39,54.42,54.3,54.31,423331.0,43.0075,43.0313,42.9364,42.9443,423331.0
2021-09-20 09:45:00,54.31,54.35,54.21,54.31,261174.0,42.9443,42.9759,42.8652,42.9443,261174.0
2021-09-20 09:50:00,54.32,54.44,54.24,54.43,190200.0,42.9522,43.0471,42.8889,43.0392,190200.0
2021-09-20 09:55:00,54.44,54.5,54.38,54.39,186914.0,43.0471,43.0945,42.9996,43.0075,186914.0
2021-09-20 10:00:00,54.39,54.4,54.27,54.4,237905.0,43.0075,43.0155,42.9127,43.0155,237905.0
2021-09-20 10:05:00,54.4,54.47,54.34,54.35,247245.0,43.0155,43.0708,42.968,42.9759,247245.0
2021-09-20 10:10:00,54.35,54.41,54.32,54.33,180917.0,42.9759,43.0234,42.9522,42.9601,180917.0
2021-09-20 10:15:00,54.33,54.35,54.26,54.35,135527.0,42.9601,42.9759,42.9048,42.9759,135527.0
2021-09-20 10:20:00,54.35,54.44,54.33,54.42,188516.0,42.9759,43.0471,42.9601,43.0313,188516.0
2021-09-20 10:25:00,54.43,54.53,54.41,54.52,205437.0,43.0392,43.1183,43.0234,43.1103,205437.0
2021-09-20 10:30:00,54.51,54.54,54.46,54.48,172479.0,43.1024,43.1262,43.0629,43.0787,172479.0
2021-09-20 10:35:00,54.49,54.52,54.41,54.44,257393.0,43.0866,43.1103,43.0234,43.0471,257393.0
2021-09-20 10:40:00,54.44,54.44,54.37,54.38,204461.0,43.0471,43.0471,42.9917,42.9996,204461.0
2021-09-20 10:45:00,54.39,54.45,54.38,54.42,192852.0,43.0075,43.055,42.9996,43.0313,192852.0
2021-09-20 10:50:00,54.41,54.48,54.38,54.47,152554.0,43.0234,43.0787,42.9996,43.0708,152554.0
2021-09-20 10:55:00,54.46,54.47,54.39,54.43,87260.0,43.0629,43.0708,43.0075,43.0392,87260.0
2021-09-20 11:00:00,54.42,54.46,54.39,54.46,133145.0,43.0313,43.0629,43.0075,43.0629,133145.0
2021-09-20 11:05:00,54.46,54.5,54.45,54.47,130648.0,43.0629,43.0945,43.055,43.0708,130648.0
2021-09-20 11:10:00,54.47,54.56,54.45,54.54,138394.0,43.0708,43.142,43.055,43.1262,138394.0
2021-09-20 11:15:00,54.54,54.55,54.52,54.55,114405.0,43.1262,43.1341,43.1103,43.1341,114405.0
2021-09-20 11:20:00,54.55,54.58,54.47,54.49,139400.0,43.1341,43.1578,43.0708,43.0866,139400.0
2021-09-20 11:25:00,54.48,54.51,54.4,54.44,129044.0,43.0787,43.1024,43.0155,43.0471,129044.0
2021-09-20 11:30:00,54.44,54.44,54.36,54.41,177368.0,43.0471,43.0471,42.9838,43.0234,177368.0
2021-09-20 11:35:00,54.41,54.42,54.37,54.38,90132.0,43.0234,43.0313,42.9917,42.9996,90132.0
2021-09-20 11:40:00,54.38,54.39,54.35,54.36,86356.0,42.9996,43.0075,42.9759,42.9838,86356.0
2021-09-20 11:45:00,54.36,54.4,54.35,54.4,66539.0,42.9838,43.0155,42.9759,43.0155,66539.0
2021-09-20 11:50:00,54.39,54.4,54.34,54.38,130161.0,43.0075,43.0155,42.968,42.9996,130161.0
2021-09-20 11:55:00,54.37,54.38,54.32,54.33,70873.0,42.9917,42.9996,42.9522,42.9601,70873.0
2021-09-20 12:00:00,54.33,54.33,54.23,54.24,164120.0,42.9601,42.9601,42.881,42.8889,164120.0
2021-09-20 12:05:00,54.25,54.26,54.22,54.23,103146.0,42.8968,42.9048,42.8731,42.881,103146.0
2021-09-20 12:10:00,54.23,54.27,54.23,54.27,85274.0,42.881,42.9127,42.881,42.9127,85274.0
2021-09-20 12:15:00,54.27,54.29,54.25,54.26,136498.0,42.9127,42.9285,42.8968,42.9048,136498.0
2021-09-20 12:20:00,54.25,54.27,54.23,54.25,84478.0,42.8968,42.9127,42.881,42.8968,84478.0
2021-09-20 12:25:00,54.25,54.28,54.23,54.27,132014.0,42.8968,42.9206,42.881,42.9127,132014.0
2021-09-20 12:30:00,54.26,54.27,54.21,54.22,103621.0,42.9048,42.9127,42.8652,42.8731,103621.0
2021-09-20 12:35:00,54.22,54.25,54.21,54.24,136353.0,42.8731,42.8968,42.8652,42.8889,136353.0
2021-09-20 12:40:00,54.23,54.25,54.21,54.22,107328.0,42.881,42.8968,42.8652,42.8731,107328.0
2021-09-20 12:45:00,54.23,54.23,54.16,54.19,221532.0,42.881,42.881,42.8257,42.8494,221532.0
2021-09-20 12:50:00,54.19,54.2,54.16,54.18,115677.0,42.8494,42.8573,42.8257,42.8415,115677.0
2021-09-20 12:55:00,54.18,54.2,54.14,54.16,104319.0,42.8415,42.8573,42.8099,42.8257,104319.0
2021-09-20 13:00:00,54.16,54.16,54.1,54.13,137642.0,42.8257,42.8257,42.7782,42.802,137642.0
2021-09-20 13:05:00,54.12,54.13,54.1,54.1,148709.0,42.7941,42.802,42.7782,42.7782,148709.0
2021-09-20 13:10:00,54.1,54.15,54.09,54.15,172120.0,42.7782,42.8178,42.7703,42.8178,172120.0
2021-09-20 13:15:00,54.15,54.15,54.09,54.1,146699.0,42.8178,42.8178,42.7703,42.7782,146699.0
2021-09-20 13:20:00,54.1,54.12,54.09,54.11,144066.0,42.7782,42.7941,42.7703,42.7861,144066.0
2021-09-20 13:25:00,54.1,54.19,54.1,54.17,266675.0,42.7782,42.8494,42.7782,42.8336,266675.0
2021-09-20 13:30:00,54.17,54.25,54.16,54.22,210295.0,42.8336,42.8968,42.8257,42.8731,210295.0
2021-09-20 13:35:00,54.22,54.27,54.21,54.27,139021.0,42.8731,42.9127,42.8652,42.9127,139021.0
2021-09-20 13:40:00,54.27,54.27,54.18,54.19,122484.0,42.9127,42.9127,42.8415,42.8494,122484.0
2021-09-20 13:45:00,54.19,54.24,54.18,54.23,123565.0,42.8494,42.8889,42.8415,42.881,123565.0
2021-09-20 13:50:00,54.23,54.25,54.2,54.21,112974.0,42.881,42.8968,42.8573,42.8652,112974.0
2021-09-20 13:55:00,54.21,54.24,54.2,54.21,102441.0,42.8652,42.8889,42.8573,42.8652,102441.0
2021-09-20 14:00:00,54.21,54.23,54.17,54.2,154872.0,42.8652,42.881,42.8336,42.8573,154872.0
2021-09-20 14:05:00,54.2,54.22,54.18,54.19,184174.0,42.8573,42.8731,42.8415,42.8494,184174.0
2021-09-20 14:10:00,54.19,54.19,54.15,54.15,125524.0,42.8494,42.8494,42.8178,42.8178,125524.0
2021-09-20 14:15:00,54.15,54.16,54.11,54.14,103981.0,42.8178,42.8257,42.7861,42.8099,103981.0
2021-09-20 14:20:00,54.13,54.16,54.13,54.13,143194.0,42.802,42.8257,42.802,42.802,143194.0
2021-09-20 14:25:00,54.13,54.15,54.11,54.14,162694.0,42.802,42.8178,42.7861,42.8099,162694.0
2021-09-20 14:30:00,54.15,54.15,54.09,54.1,230958.0,42.8178,42.8178,42.7703,42.7782,230958.0
2021-09-20 14:35:00,54.1,54.1,54.05,54.08,222775.0,42.7782,42.7782,42.7387,42.7624,222775.0
2021-09-20 14:40:00,54.08,54.09,54.06,54.07,174814.0,42.7624,42.7703,42.7466,42.7545,174814.0
2021-09-20 14:45:00,54.08,54.09,54.05,54.08,131958.0,42.7624,42.7703,42.7387,42.7624,131958.0
2021-09-20 14:50:00,54.07,54.09,54.05,54.06,193789.0,42.7545,42.7703,42.7387,42.7466,193789.0
2021-09-20 14:55:00,54.05,54.08,54.03,54.05,281953.0,42.7387,42.7624,42.7229,42.7387,281953.0
2021-09-20 15:00:00,54.05,54.1,54.04,54.09,227085.0,42.7387,42.7782,42.7308,42.7703,227085.0
2021-09-20 15:05:00,54.08,54.09,54.03,54.06,262539.0,42.7624,42.7703,42.7229,42.7466,262539.0
2021-09-20 15:10:00,54.05,54.08,54.03,54.05,205250.0,42.7387,42.7624,42.7229,42.7387,205250.0
2021-09-20 15:15:00,54.05,54.07,54.01,54.05,421586.0,42.7387,42.7545,42.7071,42.7387,421586.0
2021-09-20 15:20:00,54.05,54.1,54.05,54.09,235290.0,42.7387,42.7782,42.7387,42.7703,235290.0
2021-09-20 15:25:00,54.09,54.12,54.07,54.1,274472.0,42.7703,42.7941,42.7545,42.7782,274472.0
2021-09-20 15:30:00,54.1,54.15,54.09,54.15,291132.0,42.7782,42.8178,42.7703,42.8178,291132.0
2021-09-20 15:35:00,54.15,54.21,54.11,54.12,275910.0,42.8178,42.8652,42.7861,42.7941,275910.0
2021-09-20 15:40:00,54.12,54.2,54.1,54.2,399548.0,42.7941,42.8573,42.7782,42.8573,399548.0
2021-09-20 15:45:00,54.19,54.26,54.19,54.21,295403.0,42.8494,42.9048,42.8494,42.8652,295403.0
2021-09-20 15:50:00,54.21,54.29,54.2,54.27,473305.0,42.8652,42.9285,42.8573,42.9127,473305.0
2021-09-20 15:55:00,54.27,54.36,54.22,54.25,1269652.0,42.9127,42.9838,42.8731,42.8968,1269652.0
2021-09-21 09:30:00,54.29,54.42,54.24,54.41,515449.0,42.9285,43.0313,42.8889,43.0234,515449.0
2021-09-21 09:35:00,54.41,54.55,54.39,54.51,295089.0,43.0234,43.1341,43.0075,43.1024,295089.0
2021-09-21 09:40:00,54.51,54.61,54.46,54.59,234578.0,43.1024,43.1815,43.0629,43.1657,234578.0
2021-09-21 09:45:00,54.59,54.64,54.58,54.62,364338.0,43.1657,43.2052,43.1578,43.1894,364338.0
2021-09-21 09:50:00,54.62,54.63,54.57,54.59,375765.0,43.1894,43.1973,43.1499,43.1657,375765.0
2021-09-21 09:55:00,54.6,54.62,54.55,54.58,273417.0,43.1736,43.1894,43.1341,43.1578,273417.0
2021-09-21 10:00:00,54.58,54.6,54.53,54.55,174738.0,43.1578,43.1736,43.1183,43.1341,174738.0
2021-09-21 10:05:00,54.54,54.54,54.42,54.42,142220.0,43.1262,43.1262,43.0313,43.0313,142220.0
2021-09-21 10:10:00,54.43,54.46,54.4,54.42,118976.0,43.0392,43.0629,43.0155,43.0313,118976.0
2021-09-21 10:15:00,54.42,54.47,54.39,54.4,134302.0,43.0313,43.0708,43.0075,43.0155,134302.0
2021-09-21 10:20:00,54.4,54.4,54.29,54.3,192064.0,43.0155,43.0155,42.9285,42.9364,192064.0
2021-09-21 10:25:00,54.3,54.38,54.29,54.35,155911.0,42.9364,42.9996,42.9285,42.9759,155911.0
2021-09-21 10:30:00,54.36,54.37,54.29,54.33,125100.0,42.9838,42.9917,42.9285,42.9601,125100.0
2021-09-21 10:35:00,54.33,54.37,54.3,54.37,101605.0,42.9601,42.9917,42.9364,42.9917,101605.0
2021-09-21 10:40:00,54.36,54.42,54.34,54.4,95186.0,42.9838,43.0313,42.968,43.0155,95186.0
2021-09-21 10:45:00,54.39,54.41,54.33,54.34,102024.0,43.0075,43.0234,42.9601,42.968,102024.0
2021-09-21 10:50:00,54.34,54.37,54.31,54.35,132064.0,42.968,42.9917,42.9443,42.9759,132064.0
2021-09-21 10:55:00,54.36,54.37,54.32,54.35,109368.0,42.9838,42.9917,42.9522,42.9759,109368.0
2021-09-21 11:00:00,54.35,54.35,54.27,54.27,133439.0,42.9759,42.9759,42.9127,42.9127,133439.0
2021-09-21 11:05:00,54.27,54.34,54.27,54.32,212506.0,42.9127,42.968,42.9127,42.9522,212506.0
2021-09-21 11:10:00,54.33,54.33,54.28,54.31,163690.0,42.9601,42.9601,42.9206,42.9443,163690.0
2021-09-21 11:15:00,54.32,54.32,54.27,54.29,111985.0,42.9522,42.9522,42.9127,42.9285,111985.0
2021-09-21 11:20:00,54.29,54.3,54.24,54.26,128366.0,42.9285,42.9364,42.8889,42.9048,128366.0
2021-09-21 11:25:00,54.26,54.3,54.25,54.29,140629.0,42.9048,42.9364,42.8968,42.9285,140629.0
2021-09-21 11:30:00,54.29,54.35,54.27,54.35,226156.0,42.9285,42.9759,42.9127,42.9759,226156.0
2021-09-21 11:35:00,54.34,54.43,54.34,54.43,110106.0,42.968,43.0392,42.968,43.0392,110106.0
2021-09-21 11:40:00,54.43,54.43,54.4,54.41,140658.0,43.0392,43.0392,43.0155,43.0234,140658.0
2021-09-21 11:45:00,54.41,54.43,54.39,54.43,149875.0,43.0234,43.0392,43.0075,43.0392,149875.0
2021-09-21 11:50:00,54.43,54.43,54.41,54.43,53321.0,43.0392,43.0392,43.0234,43.0392,53321.0
2021-09-21 11:55:00,54.43,54.43,54.38,54.39,51033.0,43.0392,43.0392,42.9996,43.0075,51033.0
2021-09-21 12:00:00,54.39,54.43,54.38,54.41,107018.0,43.0075,43.0392,42.9996,43.0234,107018.0
2021-09-21 12:05:00,54.4,54.44,54.38,54.43,79188.0,43.0155,43.0471,42.9996,43.0392,79188.0
2021-09-21 12:10:00,54.42,54.45,54.42,54.43,83888.0,43.0313,43.055,43.0313,43.0392,83888.0
2021-09-21 12:15:00,54.42,54.43,54.39,54.39,91470.0,43.0313,43.0392,43.0075,43.0075,91470.0
2021-09-21 12:20:00,54.39,54.4,54.36,54.36,77443.0,43.0075,43.0155,42.9838,42.9838,77443.0
2021-09-21 12:25:00,54.36,54.37,54.32,54.32,69216.0,42.9838,42.9917,42.9522,42.9522,69216.0
2021-09-21 12:30:00,54.32,54.35,54.3,54.33,119703.0,42.9522,42.9759,42.9364,42.9601,119703.0
2021-09-21 12:35:00,54.34,54.36,54.32,54.35,93210.0,42.968,42.9838,42.9522,42.9759,93210.0
2021-09-21 12:40:00,54.36,54.38,54.34,54.35,93903.0,42.9838,42.9996,42.968,42.9759,93903.0
2021-09-21 12:45:00,54.35,54.35,54.32,54.33,46233.0,42.9759,42.9759,42.9522,42.9601,46233.0
2021-09-21 12:50:00,54.34,54.34,54.31,54.34,127572.0,42.968,42.968,42.9443,42.968,127572.0
2021-09-21 12:55:00,54.34,54.37,54.32,54.35,119312.0,42.968,42.9917,42.9522,42.9759,119312.0
2021-09-21 13:00:00,54.34,54.35,54.29,54.3,122458.0,42.968,42.9759,42.9285,42.9364,122458.0
2021-09-21 13:05:00,54.3,54.31,54.28,54.29,89167.0,42.9364,42.9443,42.9206,42.9285,89167.0
2021-09-21 13:10:00,54.29,54.32,54.27,54.3,160926.0,42.9285,42.9522,42.9127,42.9364,160926.0
2021-09-21 13:15:00,54.29,54.3,54.26,54.29,213188.0,42.9285,42.9364,42.9048,42.9285,213188.0
2021-09-21 13:20:00,54.29,54.29,54.23,54.24,153319.0,42.9285,42.9285,42.881,42.8889,153319.0
2021-09-21 13:25:00,54.24,54.25,54.18,54.19,145971.0,42.8889,42.8968,42.8415,42.8494,145971.0
2021-09-21 13:30:00,54.18,54.21,54.16,54.19,230757.0,42.8415,42.8652,42.8257,42.8494,230757.0
2021-09-21 13:35:00,54.19,54.22,54.18,54.21,103250.0,42.8494,42.8731,42.8415,42.8652,103250.0
2021-09-21 13:40:00,54.2,54.21,54.17,54.19,78349.0,42.8573,42.8652,42.8336,42.8494,78349.0
2021-09-21 13:45:00,54.19,54.21,54.17,54.18,95645.0,42.8494,42.8652,42.8336,42.8415,95645.0
2021-09-21 13:50:00,54.18,54.19,54.13,54.14,114444.0,42.8415,42.8494,42.802,42.8099,114444.0
2021-09-21 13:55:00,54.14,54.16,54.13,54.14,69252.0,42.8099,42.8257,42.802,42.8099,69252.0
2021-09-21 14:00:00,54.14,54.22,54.13,54.22,204598.0,42.8099,42.8731,42.802,42.8731,204598.0
2021-09-21 14:05:00,54.22,54.22,54.17,54.18,191463.0,42.8731,42.8731,42.8336,42.8415,191463.0
2021-09-21 14:10:00,54.18,54.18,54.13,54.15,89746.0,42.8415,42.8415,42.802,42.8178,89746.0
2021-09-21 14:15:00,54.15,54.16,54.12,54.13,56242.0,42.8178,42.8257,42.7941,42.802,56242.0
2021-09-21 14:20:00,54.13,54.13,54.09,54.1,136910.0,42.802,42.802,42.7703,42.7782,136910.0
2021-09-21 14:25:00,54.1,54.11,54.07,54.08,139891.0,42.7782,42.7861,42.7545,42.7624,139891.0
2021-09-21 14:30:00,54.08,54.15,54.07,54.15,112117.0,42.7624,42.8178,42.7545,42.8178,112117.0
2021-09-21 14:35:00,54.15,54.16,54.11,54.13,153893.0,42.8178,42.8257,42.7861,42.802,153893.0
2021-09-21 14:40:00,54.13,54.15,54.12,54.14,106033.0,42.802,42.8178,42.7941,42.8099,106033.0
2021-09-21 14:45:00,54.13,54.14,54.1,54.11,90436.0,42.802,42.8099,42.7782,42.7861,90436.0
2021-09-21 14:50:00,54.12,54.2,54.11,54.13,171367.0,42.7941,42.8573,42.7861,42.802,171367.0
2021-09-21 14:55:00,54.13,54.15,54.08,54.1,226702.0,42.802,42.8178,42.7624,42.7782,226702.0
2021-09-21 15:00:00,54.11,54.18,54.1,54.15,139683.0,42.7861,42.8415,42.7782,42.8178,139683.0
2021-09-21 15:05:00,54.16,54.19,54.12,54.12,149309.0,42.8257,42.8494,42.7941,42.7941,149309.0
2021-09-21 15:10:00,54.12,54.13,54.08,54.13,277925.0,42.7941,42.802,42.7624,42.802,277925.0
2021-09-21 15:15:00,54.12,54.17,54.1,54.11,173625.0,42.7941,42.8336,42.7782,42.7861,173625.0
2021-09-21 15:20:00,54.11,54.16,54.11,54.14,142578.0,42.7861,42.8257,42.7861,42.8099,142578.0
2021-09-21 15:25:00,54.14,54.18,54.14,54.18,187509.0,42.8099,42.8415,42.8099,42.8415,187509.0
2021-09-21 15:30:00,54.17,54.18,54.12,54.13,173293.0,42.8336,42.8415,42.7941,42.802,173293.0
2021-09-21 15:35:00,54.12,54.17,54.1,54.15,178766.0,42.7941,42.8336,42.7782,42.8178,178766.0
2021-09-21 15:40:00,54.15,54.2,54.13,54.18,180753.0,42.8178,42.8573,42.802,42.8415,180753.0
2021-09-21 15:45:00,54.18,54.18,54.11,54.11,177334.0,42.8415,42.8415,42.7861,42.7861,177334.0
2021-09-21 15:50:00,54.12,54.16,54.11,54.13,299376.0,42.7941,42.8257,42.7861,42.802,299376.0
2021-09-21 15:55:00,54.12,54.13,54.02,54.03,936407.0,42.7941,42.802,42.715,42.7229,936407.0
2021-09-22 09:30:00,54.14,54.22,54.05,54.05,565224.0,42.8099,42.8731,42.7387,42.7387,565224.0
2021-09-22 09:35:00,54.05,54.13,54.05,54.1,188587.0,42.7387,42.802,42.7387,42.7782,188587.0
2021-09-22 09:40:00,54.09,54.14,54.08,54.13,142925.0,42.7703,42.8099,42.7624,42.802,142925.0
2021-09-22 09:45:00,54.13,54.15,54.07,54.09,213700.0,42.802,42.8178,42.7545,42.7703,213700.0
2021-09-22 09:50:00,54.09,54.12,54.09,54.12,145293.0,42.7703,42.7941,42.7703,42.7941,145293.0
2021-09-22 09:55:00,54.12,54.19,54.11,54.19,164610.0,42.7941,42.8494,42.7861,42.8494,164610.0
2021-09-22 10:00:00,54.19,54.32,54.18,54.29,231472.0,42.8494,42.9522,42.8415,42.9285,231472.0
2021-09-22 10:05:00,54.29,54.3,54.2,54.21,143223.0,42.9285,42.9364,42.8573,42.8652,143223.0
2021-09-22 10:10:00,54.21,54.22,54.17,54.18,126212.0,42.8652,42.8731,42.8336,42.8415,126212.0
2021-09-22 10:15:00,54.18,54.22,54.17,54.2,166592.0,42.8415,42.8731,42.8336,42.8573,166592.0
2021-09-22 10:20:00,54.21,54.23,54.2,54.21,81200.0,42.8652,42.881,42.8573,42.8652,81200.0
2021-09-22 10:25:00,54.21,54.25,54.18,54.23,110064.0,42.8652,42.8968,42.8415,42.881,110064.0
2021-09-22 10:30:00,54.24,54.25,54.21,54.22,115262.0,42.8889,42.8968,42.8652,42.8731,115262.0
2021-09-22 10:35:00,54.22,54.24,54.2,54.23,92832.0,42.8731,42.8889,42.8573,42.881,92832.0
2021-09-22 10:40:00,54.23,54.24,54.19,54.2,114051.0,42.881,42.8889,42.8494,42.8573,114051.0
2021-09-22 10:45:00,54.2,54.22,54.19,54.21,96855.0,42.8573,42.8731,42.8494,42.8652,96855.0
2021-09-22 10:50:00,54.2,54.25,54.2,54.25,162389.0,42.8573,42.8968,42.8573,42.8968,162389.0
2021-09-22 10:55:00,54.25,54.33,54.24,54.33,133710.0,42.8968,42.9601,42.8889,42.9601,133710.0
2021-09-22 11:00:00,54.33,54.37,54.33,54.34,136922.0,42.9601,42.9917,42.9601,42.968,136922.0
2021-09-22 11:05:00,54.34,54.36,54.32,54.35,208712.0,42.968,42.9838,42.9522,42.9759,208712.0
2021-09-22 11:10:00,54.35,54.36,54.31,54.32,220341.0,42.9759,42.9838,42.9443,42.9522,220341.0
2021-09-22 11:15:00,54.32,54.32,54.3,54.32,104572.0,42.9522,42.9522,42.9364,42.9522,104572.0
2021-09-22 11:20:00,54.32,54.32,54.28,54.31,115335.0,42.9522,42.9522,42.9206,42.9443,115335.0
2021-09-22 11:25:00,54.3,54.31,54.26,54.27,124018.0,42.9364,42.9443,42.9048,42.9127,124018.0
2021-09-22 11:30:00,54.27,54.28,54.25,54.26,90914.0,42.9127,42.9206,42.8968,42.9048,90914.0
2021-09-22 11:35:00,54.25,54.3,54.25,54.26,106889.0,42.8968,42.9364,42.8968,42.9048,106889.0
2021-09-22 11:40:00,54.26,54.31,54.25,54.3,121556.0,42.9048,42.9443,42.8968,42.9364,121556.0
2021-09-22 11:45:00,54.3,54.32,54.28,54.29,99949.0,42.9364,42.9522,42.9206,42.9285,99949.0
2021-09-22 11:50:00,54.29,54.34,54.26,54.29,240682.0,42.9285,42.968,42.9048,42.9285,240682.0
2021-09-22 11:55:00,54.28,54.31,54.28,54.3,61319.0,42.9206,42.9443,42.9206,42.9364,61319.0
2021-09-22 12:00:00,54.31,54.31,54.27,54.28,67478.0,42.9443,42.9443,42.9127,42.9206,67478.0
2021-09-22 12:05:00,54.28,54.3,54.26,54.28,110555.0,42.9206,42.9364,42.9048,42.9206,110555.0
2021-09-22 12:10:00,54.28,54.28,54.25,54.26,52916.0,42.9206,42.9206,42.8968,42.9048,52916.0
2021-09-22 12:15:00,54.25,54.27,54.24,54.27,95435.0,42.8968,42.9127,42.8889,42.9127,95435.0
2021-09-22 12:20:00,54.26,54.29,54.26,54.29,121474.0,42.9048,42.9285,42.9048,42.9285,121474.0
2021-09-22 12:25:00,54.28,54.31,54.28,54.29,82351.0,42.9206,42.9443,42.9206,42.9285,82351.0
2021-09-22 12:30:00,54.29,54.31,54.28,54.3,69270.0,42.9285,42.9443,42.9206,42.9364,69270.0
2021-09-22 12:35:00,54.31,54.32,54.28,54.3,110756.0,42.9443,42.9522,42.9206,42.9364,110756.0
2021-09-22 12:40:00,54.3,54.3,54.27,54.3,107486.0,42.9364,42.9364,42.9127,42.9364,107486.0
2021-09-22 12:45:00,54.3,54.31,54.27,54.27,112649.0,42.9364,42.9443,42.9127,42.9127,112649.0
2021-09-22 12:50:00,54.28,54.28,54.25,54.27,103113.0,42.9206,42.9206,42.8968,42.9127,103113.0
2021-09-22 12:55:00,54.27,54.28,54.26,54.27,68677.0,42.9127,42.9206,42.9048,42.9127,68677.0
2021-09-22 13:00:00,54.27,54.28,54.24,54.25,75697.0,42.9127,42.9206,42.8889,42.8968,75697.0
2021-09-22 13:05:00,54.25,54.26,54.23,54.23,96209.0,42.8968,42.9048,42.881,42.881,96209.0
2021-09-22 13:10:00,54.23,54.26,54.23,54.24,129460.0,42.881,42.9048,42.881,42.8889,129460.0
2021-09-22 13:15:00,54.25,54.28,54.24,54.27,124630.0,42.8968,42.9206,42.8889,42.9127,124630.0
2021-09-22 13:20:00,54.27,54.29,54.26,54.29,56929.0,42.9127,42.9285,42.9048,42.9285,56929.0
2021-09-22 13:25:00,54.29,54.31,54.27,54.3,125211.0,42.9285,42.9443,42.9127,42.9364,125211.0
2021-09-22 13:30:00,54.3,54.31,54.28,54.29,127605.0,42.9364,42.9443,42.9206,42.9285,127605.0
2021-09-22 13:35:00,54.28,54.29,54.24,54.25,67297.0,42.9206,42.9285,42.8889,42.8968,67297.0
2021-09-22 13:40:00,54.25,54.28,54.24,54.26,133355.0,42.8968,42.9206,42.8889,42.9048,133355.0
2021-09-22 13:45:00,54.25,54.26,54.24,54.26,117971.0,42.8968,42.9048,42.8889,42.9048,117971.0
2021-09-22 13:50:00,54.26,54.27,54.23,54.27,157454.0,42.9048,42.9127,42.881,42.9127,157454.0
2021-09-22 13:55:00,54.26,54.29,54.25,54.27,109335.0,42.9048,42.9285,42.8968,42.9127,109335.0
2021-09-22 14:00:00,54.27,54.35,54.21,54.33,348174.0,42.9127,42.9759,42.8652,42.9601,348174.0
2021-09-22 14:05:00,54.34,54.37,54.29,54.33,100033.0,42.968,42.9917,42.9285,42.9601,100033.0
2021-09-22 14:10:00,54.33,54.38,54.32,54.37,119747.0,42.9601,42.9996,42.9522,42.9917,119747.0
2021-09-22 14:15:00,54.37,54.39,54.33,54.33,180232.0,42.9917,43.0075,42.9601,42.9601,180232.0
2021-09-22 14:20:00,54.34,54.34,54.27,54.29,104731.0,42.968,42.968,42.9127,42.9285,104731.0
2021-09-22 14:25:00,54.29,54.34,54.27,54.33,101204.0,42.9285,42.968,42.9127,42.9601,101204.0
2021-09-22 14:30:00,54.34,54.36,54.3,54.32,167927.0,42.968,42.9838,42.9364,42.9522,167927.0
2021-09-22 14:35:00,54.33,54.34,54.25,54.25,200628.0,42.9601,42.968,42.8968,42.8968,200628.0
2021-09-22 14:40:00,54.25,54.27,54.21,54.26,230003.0,42.8968,42.9127,42.8652,42.9048,230003.0
2021-09-22 14:45:00,54.25,54.26,54.17,54.19,186810.0,42.8968,42.9048,42.8336,42.8494,186810.0
2021-09-22 14:50:00,54.18,54.23,54.14,54.22,188131.0,42.8415,42.881,42.8099,42.8731,188131.0
2021-09-22 14:55:00,54.22,54.23,54.18,54.2,154178.0,42.8731,42.881,42.8415,42.8573,154178.0
2021-09-22 15:00:00,54.2,54.22,54.16,54.2,114409.0,42.8573,42.8731,42.8257,42.8573,114409.0
2021-09-22 15:05:00,54.2,54.22,54.17,54.21,114340.0,42.8573,42.8731,42.8336,42.8652,114340.0
2021-09-22 15:10:00,54.21,54.26,54.2,54.26,123542.0,42.8652,42.9048,42.8573,42.9048,123542.0
2021-09-22 15:15:00,54.26,54.28,54.24,54.28,136999.0,42.9048,42.9206,42.8889,42.9206,136999.0
2021-09-22 15:20:00,54.28,54.29,54.24,54.25,135229.0,42.9206,42.9285,42.8889,42.8968,135229.0
2021-09-22 15:25:00,54.25,54.25,54.21,54.21,137225.0,42.8968,42.8968,42.8652,42.8652,137225.0
2021-09-22 15:30:00,54.21,54.22,54.12,54.13,175230.0,42.8652,42.8731,42.7941,42.802,175230.0
2021-09-22 15:35:00,54.13,54.18,54.12,54.17,178981.0,42.802,42.8415,42.7941,42.8336,178981.0
2021-09-22 15:40:00,54.17,54.17,54.11,54.12,191425.0,42.8336,42.8336,42.7861,42.7941,191425.0
2021-09-22 15:45:00,54.12,54.14,54.08,54.09,247326.0,42.7941,42.8099,42.7624,42.7703,247326.0
2021-09-22 15:50:00,54.08,54.13,54.08,54.12,402091.0,42.7624,42.802,42.7624,42.7941,402091.0
2021-09-22 15:55:00,54.12,54.13,54.02,54.06,1028009.0,42.7941,42.802,42.715,42.7466,1028009.0
2021-09-23 09:30:00,54.2,54.31,54.01,54.23,499384.0,42.8573,42.9443,42.7071,42.881,499384.0
2021-09-23 09:35:00,54.23,54.43,54.23,54.4,237861.0,42.881,43.0392,42.881,43.0155,237861.0
2021-09-23 09:40:00,54.41,54.47,54.38,54.41,241339.0,43.0234,43.0708,42.9996,43.0234,241339.0
2021-09-23 09:45:00,54.42,54.49,54.4,54.42,157116.0,43.0313,43.0866,43.0155,43.0313,157116.0
2021-09-23 09:50:00,54.43,54.46,54.41,54.41,150331.0,43.0392,43.0629,43.0234,43.0234,150331.0
2021-09-23 09:55:00,54.41,54.44,54.31,54.32,162398.0,43.0234,43.0471,42.9443,42.9522,162398.0
2021-09-23 10:00:00,54.32,54.42,54.31,54.37,236358.0,42.9522,43.0313,42.9443,42.9917,236358.0
2021-09-23 10:05:00,54.37,54.4,54.34,54.37,160835.0,42.9917,43.0155,42.968,42.9917,160835.0
2021-09-23 10:10:00,54.37,54.44,54.35,54.44,146602.0,42.9917,43.0471,42.9759,43.0471,146602.0
2021-09-23 10:15:00,54.44,54.46,54.35,54.37,151837.0,43.0471,43.0629,42.9759,42.9917,151837.0
2021-09-23 10:20:00,54.37,54.39,54.35,54.37,128933.0,42.9917,43.0075,42.9759,42.9917,128933.0
2021-09-23 10:25:00,54.37,54.41,54.36,54.39,111268.0,42.9917,43.0234,42.9838,43.0075,111268.0
2021-09-23 10:30:00,54.39,54.4,54.35,54.39,156407.0,43.0075,43.0155,42.9759,43.0075,156407.0
2021-09-23 10:35:00,54.39,54.43,54.36,54.37,157432.0,43.0075,43.0392,42.9838,42.9917,157432.0
2021-09-23 10:40:00,54.38,54.38,54.3,54.32,112179.0,42.9996,42.9996,42.9364,42.9522,112179.0
2021-09-23 10:45:00,54.31,54.39,54.31,54.38,199767.0,42.9443,43.0075,42.9443,42.9996,199767.0
2021-09-23 10:50:00,54.38,54.43,54.38,54.41,110218.0,42.9996,43.0392,42.9996,43.0234,110218.0
2021-09-23 10:55:00,54.41,54.42,54.39,54.4,160074.0,43.0234,43.0313,43.0075,43.0155,160074.0
2021-09-23 11:00:00,54.39,54.43,54.38,54.38,108509.0,43.0075,43.0392,42.9996,42.9996,108509.0
2021-09-23 11:05:00,54.39,54.44,54.38,54.44,111866.0,43.0075,43.0471,42.9996,43.0471,111866.0
2021-09-23 11:10:00,54.43,54.5,54.43,54.5,120611.0,43.0392,43.0945,43.0392,43.0945,120611.0
2021-09-23 11:15:00,54.5,54.53,54.45,54.45,259733.0,43.0945,43.1183,43.055,43.055,259733.0
2021-09-23 11:20:00,54.45,54.51,54.45,54.5,143088.0,43.055,43.1024,43.055,43.0945,143088.0
2021-09-23 11:25:00,54.49,54.55,54.49,54.55,177270.0,43.0866,43.1341,43.0866,43.1341,177270.0
2021-09-23 11:30:00,54.54,54.59,54.54,54.56,147314.0,43.1262,43.1657,43.1262,43.142,147314.0
2021-09-23 11:35:00,54.57,54.58,54.55,54.57,175110.0,43.1499,43.1578,43.1341,43.1499,175110.0
2021-09-23 11:40:00,54.57,54.58,54.54,54.55,83909.0,43.1499,43.1578,43.1262,43.1341,83909.0
2021-09-23 11:45:00,54.55,54.56,54.52,54.55,134384.0,43.1341,43.142,43.1103,43.1341,134384.0
2021-09-23 11:50:00,54.55,54.56,54.52,54.54,94610.0,43.1341,43.142,43.1103,43.1262,94610.0
2021-09-23 11:55:00,54.53,54.55,54.53,54.54,58506.0,43.1183,43.1341,43.1183,43.1262,58506.0
2021-09-23 12:00:00,54.53,54.57,54.53,54.57,91894.0,43.1183,43.1499,43.1183,43.1499,91894.0
2021-09-23 12:05:00,54.57,54.58,54.53,54.54,114101.0,43.1499,43.1578,43.1183,43.1262,114101.0
2021-09-23 12:10:00,54.54,54.55,54.51,54.52,80907.0,43.1262,43.1341,43.1024,43.1103,80907.0
2021-09-23 12:15:00,54.52,54.55,54.5,54.54,105455.0,43.1103,43.1341,43.0945,43.1262,105455.0
2021-09-23 12:20:00,54.55,54.55,54.54,54.54,33061.0,43.1341,43.1341,43.1262,43.1262,33061.0
2021-09-23 12:25:00,54.54,54.58,54.52,54.58,103487.0,43.1262,43.1578,43.1103,43.1578,103487.0
2021-09-23 12:30:00,54.58,54.6,54.57,54.6,68894.0,43.1578,43.1736,43.1499,43.1736,68894.0
2021-09-23 12:35:00,54.6,54.61,54.56,54.57,173494.0,43.1736,43.1815,43.142,43.1499,173494.0
2021-09-23 12:40:00,54.57,54.58,54.56,54.57,55063.0,43.1499,43.1578,43.142,43.1499,55063.0
2021-09-23 12:45:00,54.57,54.58,54.54,54.55,85275.0,43.1499,43.1578,43.1262,43.1341,85275.0
2021-09-23 12:50:00,54.55,54.56,54.54,54.54,66288.0,43.1341,43.142,43.1262,43.1262,66288.0
2021-09-23 12:55:00,54.55,54.55,54.53,54.53,78409.0,43.1341,43.1341,43.1183,43.1183,78409.0
2021-09-23 13:00:00,54.53,54.54,54.51,54.53,69728.0,43.1183,43.1262,43.1024,43.1183,69728.0
2021-09-23 13:05:00,54.54,54.56,54.53,54.56,54792.0,43.1262,43.142,43.1183,43.142,54792.0
2021-09-23 13:10:00,54.55,54.59,54.55,54.58,75268.0,43.1341,43.1657,43.1341,43.1578,75268.0
2021-09-23 13:15:00,54.58,54.58,54.55,54.57,108399.0,43.1578,43.1578,43.1341,43.1499,108399.0
2021-09-23 13:20:00,54.57,54.58,54.53,54.53,78057.0,43.1499,43.1578,43.1183,43.1183,78057.0
2021-09-23 13:25:00,54.53,54.54,54.51,54.52,87859.0,43.1183,43.1262,43.1024,43.1103,87859.0
2021-09-23 13:30:00,54.52,54.57,54.51,54.57,149501.0,43.1103,43.1499,43.1024,43.1499,149501.0
2021-09-23 13:35:00,54.58,54.58,54.54,54.57,118018.0,43.1578,43.1578,43.1262,43.1499,118018.0
2021-09-23 13:40:00,54.57,54.61,54.57,54.6,84418.0,43.1499,43.1815,43.1499,43.1736,84418.0
2021-09-23 13:45:00,54.6,54.61,54.57,54.59,95725.0,43.1736,43.1815,43.1499,43.1657,95725.0
2021-09-23 13:50:00,54.59,54.61,54.58,54.6,144121.0,43.1657,43.1815,43.1578,43.1736,144121.0
2021-09-23 13:55:00,54.59,54.6,54.58,54.6,48403.0,43.1657,43.1736,43.1578,43.1736,48403.0
2021-09-23 14:00:00,54.59,54.6,54.56,54.56,235799.0,43.1657,43.1736,43.142,43.142,235799.0
2021-09-23 14:05:00,54.56,54.57,54.54,54.55,88821.0,43.142,43.1499,43.1262,43.1341,88821.0
2021-09-23 14:10:00,54.55,54.55,54.52,54.52,70224.0,43.1341,43.1341,43.1103,43.1103,70224.0
2021-09-23 14:15:00,54.53,54.53,54.48,54.49,109870.0,43.1183,43.1183,43.0787,43.0866,109870.0
2021-09-23 14:20:00,54.49,54.5,54.47,54.5,100290.0,43.0866,43.0945,43.0708,43.0945,100290.0
2021-09-23 14:25:00,54.5,54.52,54.49,54.52,75544.0,43.0945,43.1103,43.0866,43.1103,75544.0
2021-09-23 14:30:00,54.52,54.56,54.51,54.54,119590.0,43.1103,43.142,43.1024,43.1262,119590.0
2021-09-23 14:35:00,54.54,54.55,54.52,54.55,111003.0,43.1262,43.1341,43.1103,43.1341,111003.0
2021-09-23 14:40:00,54.55,54.57,54.53,54.54,119996.0,43.1341,43.1499,43.1183,43.1262,119996.0
2021-09-23 14:45:00,54.54,54.54,54.51,54.52,89111.0,43.1262,43.1262,43.1024,43.1103,89111.0
2021-09-23 14:50:00,54.53,54.56,54.52,54.55,106152.0,43.1183,43.142,43.1103,43.1341,106152.0
2021-09-23 14:55:00,54.55,54.56,54.53,54.53,78261.0,43.1341,43.142,43.1183,43.1183,78261.0
2021-09-23 15:00:00,54.53,54.55,54.51,54.55,118364.0,43.1183,43.1341,43.1024,43.1341,118364.0
2021-09-23 15:05:00,54.54,54.55,54.5,54.5,127821.0,43.1262,43.1341,43.0945,43.0945,127821.0
2021-09-23 15:10:00,54.5,54.51,54.49,54.49,133064.0,43.0945,43.1024,43.0866,43.0866,133064.0
2021-09-23 15:15:00,54.5,54.53,54.49,54.52,136185.0,43.0945,43.1183,43.0866,43.1103,136185.0
2021-09-23 15:20:00,54.52,54.53,54.5,54.51,119023.0,43.1103,43.1183,43.0945,43.1024,119023.0
2021-09-23 15:25:00,54.51,54.54,54.5,54.53,117911.0,43.1024,43.1262,43.0945,43.1183,117911.0
2021-09-23 15:30:00,54.52,54.53,54.49,54.5,158720.0,43.1103,43.1183,43.0866,43.0945,158720.0
2021-09-23 15:35:00,54.5,54.5,54.45,54.46,158305.0,43.0945,43.0945,43.055,43.0629,158305.0
2021-09-23 15:40:00,54.46,54.49,54.44,54.47,188073.0,43.0629,43.0866,43.0471,43.0708,188073.0
2021-09-23 15:45:00,54.47,54.47,54.39,54.4,189669.0,43.0708,43.0708,43.0075,43.0155,189669.0
2021-09-23 15:50:00,54.39,54.42,54.38,54.39,284459.0,43.0075,43.0313,42.9996,43.0075,284459.0
2021-09-23 15:55:00,54.39,54.44,54.37,54.41,663147.0,43.0075,43.0471,42.9917,43.0234,663147.0
2021-09-24 09:30:00,54.36,54.54,54.36,54.43,502386.0,42.9838,43.1262,42.9838,43.0392,502386.0
2021-09-24 09:35:00,54.44,54.47,54.35,54.39,231018.0,43.0471,43.0708,42.9759,43.0075,231018.0
2021-09-24 09:40:00,54.39,54.45,54.36,54.43,202863.0,43.0075,43.055,42.9838,43.0392,202863.0
2021-09-24 09:45:00,54.44,54.52,54.43,54.5,154780.0,43.0471,43.1103,43.0392,43.0945,154780.0
2021-09-24 09:50:00,54.5,54.55,54.46,54.46,117623.0,43.0945,43.1341,43.0629,43.0629,117623.0
2021-09-24 09:55:00,54.47,54.51,54.45,54.51,198920.0,43.0708,43.1024,43.055,43.1024,198920.0
2021-09-24 10:00:00,54.5,54.57,54.5,54.53,155456.0,43.0945,43.1499,43.0945,43.1183,155456.0
2021-09-24 10:05:00,54.54,54.56,54.49,54.5,120160.0,43.1262,43.142,43.0866,43.0945,120160.0
2021-09-24 10:10:00,54.5,54.5,54.42,54.48,144033.0,43.0945,43.0945,43.0313,43.0787,144033.0
2021-09-24 10:15:00,54.47,54.5,54.45,54.45,136139.0,43.0708,43.0945,43.055,43.055,136139.0
2021-09-24 10:20:00,54.45,54.46,54.39,54.4,221157.0,43.055,43.0629,43.0075,43.0155,221157.0
2021-09-24 10:25:00,54.41,54.41,54.33,54.35,202232.0,43.0234,43.0234,42.9601,42.9759,202232.0
2021-09-24 10:30:00,54.35,54.41,54.33,54.4,156755.0,42.9759,43.0234,42.9601,43.0155,156755.0
2021-09-24 10:35:00,54.4,54.4,54.34,54.36,84822.0,43.0155,43.0155,42.968,42.9838,84822.0
2021-09-24 10:40:00,54.36,54.37,54.33,54.33,121628.0,42.9838,42.9917,42.9601,42.9601,121628.0
2021-09-24 10:45:00,54.34,54.37,54.32,54.35,157406.0,42.968,42.9917,42.9522,42.9759,157406.0
2021-09-24 10:50:00,54.35,54.37,54.31,54.36,141843.0,42.9759,42.9917,42.9443,42.9838,141843.0
2021-09-24 10:55:00,54.36,54.4,54.35,54.39,144411.0,42.9838,43.0155,42.9759,43.0075,144411.0
2021-09-24 11:00:00,54.39,54.44,54.38,54.44,172466.0,43.0075,43.0471,42.9996,43.0471,172466.0
2021-09-24 11:05:00,54.43,54.45,54.42,54.43,130557.0,43.0392,43.055,43.0313,43.0392,130557.0
2021-09-24 11:10:00,54.43,54.43,54.38,54.38,63309.0,43.0392,43.0392,42.9996,42.9996,63309.0
2021-09-24 11:15:00,54.39,54.39,54.34,54.34,138314.0,43.0075,43.0075,42.968,42.968,138314.0
2021-09-24 11:20:00,54.35,54.35,54.27,54.29,181027.0,42.9759,42.9759,42.9127,42.9285,181027.0
2021-09-24 11:25:00,54.3,54.3,54.27,54.28,114579.0,42.9364,42.9364,42.9127,42.9206,114579.0
2021-09-24 11:30:00,54.29,54.3,54.27,54.3,101678.0,42.9285,42.9364,42.9127,42.9364,101678.0
2021-09-24 11:35:00,54.3,54.3,54.24,54.27,190648.0,42.9364,42.9364,42.8889,42.9127,190648.0
2021-09-24 11:40:00,54.28,54.32,54.27,54.3,161928.0,42.9206,42.9522,42.9127,42.9364,161928.0
2021-09-24 11:45:00,54.3,54.35,54.3,54.34,86188.0,42.9364,42.9759,42.9364,42.968,86188.0
2021-09-24 11:50:00,54.34,54.4,54.34,54.38,160350.0,42.968,43.0155,42.968,42.9996,160350.0
2021-09-24 11:55:00,54.38,54.38,54.34,54.35,56585.0,42.9996,42.9996,42.968,42.9759,56585.0
2021-09-24 12:00:00,54.34,54.35,54.31,54.34,100947.0,42.968,42.9759,42.9443,42.968,100947.0
2021-09-24 12:05:00,54.34,54.35,54.33,54.34,61842.0,42.968,42.9759,42.9601,42.968,61842.0
2021-09-24 12:10:00,54.34,54.35,54.32,54.34,66035.0,42.968,42.9759,42.9522,42.968,66035.0
2021-09-24 12:15:00,54.33,54.36,54.32,54.36,119193.0,42.9601,42.9838,42.9522,42.9838,119193.0
2021-09-24 12:20:00,54.36,54.37,54.35,54.37,101063.0,42.9838,42.9917,42.9759,42.9917,101063.0
2021-09-24 12:25:00,54.37,54.37,54.29,54.3,86943.0,42.9917,42.9917,42.9285,42.9364,86943.0
2021-09-24 12:30:00,54.3,54.33,54.29,54.31,130798.0,42.9364,42.9601,42.9285,42.9443,130798.0
2021-09-24 12:35:00,54.32,54.35,54.31,54.33,180386.0,42.9522,42.9759,42.9443,42.9601,180386.0
2021-09-24 12:40:00,54.33,54.35,54.31,54.35,133660.0,42.9601,42.9759,42.9443,42.9759,133660.0
2021-09-24 12:45:00,54.34,54.35,54.33,54.34,76884.0,42.968,42.9759,42.9601,42.968,76884.0
2021-09-24 12:50:00,54.34,54.35,54.32,54.33,61586.0,42.968,42.9759,42.9522,42.9601,61586.0
2021-09-24 12:55:00,54.32,54.34,54.31,54.32,65843.0,42.9522,42.968,42.9443,42.9522,65843.0
2021-09-24 13:00:00,54.31,54.34,54.3,54.33,143369.0,42.9443,42.968,42.9364,42.9601,143369.0
2021-09-24 13:05:00,54.33,54.36,54.32,54.33,93634.0,42.9601,42.9838,42.9522,42.9601,93634.0
2021-09-24 13:10:00,54.33,54.34,54.31,54.34,72620.0,42.9601,42.968,42.9443,42.968,72620.0
2021-09-24 13:15:00,54.33,54.34,54.31,54.33,100569.0,42.9601,42.968,42.9443,42.9601,100569.0
2021-09-24 13:20:00,54.34,54.35,54.33,54.34,41993.0,42.968,42.9759,42.9601,42.968,41993.0
2021-09-24 13:25:00,54.35,54.35,54.32,54.33,51371.0,42.9759,42.9759,42.9522,42.9601,51371.0
2021-09-24 13:30:00,54.33,54.34,54.32,54.32,32585.0,42.9601,42.968,42.9522,42.9522,32585.0
2021-09-24 13:35:00,54.32,54.34,54.31,54.34,82877.0,42.9522,42.968,42.9443,42.968,82877.0
2021-09-24 13:40:00,54.33,54.34,54.32,54.33,57422.0,42.9601,42.968,42.9522,42.9601,57422.0
2021-09-24 13:45:00,54.34,54.36,54.33,54.36,113652.0,42.968,42.9838,42.9601,42.9838,113652.0
2021-09-24 13:50:00,54.36,54.37,54.35,54.36,44123.0,42.9838,42.9917,42.9759,42.9838,44123.0
2021-09-24 13:55:00,54.36,54.36,54.33,54.34,63285.0,42.9838,42.9838,42.9601,42.968,63285.0
2021-09-24 14:00:00,54.33,54.34,54.28,54.3,192037.0,42.9601,42.968,42.9206,42.9364,192037.0
2021-09-24 14:05:00,54.3,54.31,54.28,54.3,129716.0,42.9364,42.9443,42.9206,42.9364,129716.0
2021-09-24 14:10:00,54.3,54.32,54.29,54.32,102769.0,42.9364,42.9522,42.9285,42.9522,102769.0
2021-09-24 14:15:00,54.32,54.33,54.29,54.33,72150.0,42.9522,42.9601,42.9285,42.9601,72150.0
2021-09-24 14:20:00,54.33,54.35,54.32,54.33,121425.0,42.9601,42.9759,42.9522,42.9601,121425.0
2021-09-24 14:25:00,54.34,54.37,54.33,54.37,60491.0,42.968,42.9917,42.9601,42.9917,60491.0
2021-09-24 14:30:00,54.36,54.37,54.35,54.36,59839.0,42.9838,42.9917,42.9759,42.9838,59839.0
2021-09-24 14:35:00,54.36,54.37,54.35,54.35,66400.0,42.9838,42.9917,42.9759,42.9759,66400.0
2021-09-24 14:40:00,54.36,54.37,54.35,54.37,49202.0,42.9838,42.9917,42.9759,42.9917,49202.0
2021-09-24 14:45:00,54.36,54.39,54.36,54.38,115700.0,42.9838,43.0075,42.9838,42.9996,115700.0
2021-09-24 14:50:00,54.37,54.38,54.37,54.38,47597.0,42.9917,42.9996,42.9917,42.9996,47597.0
2021-09-24 14:55:00,54.37,54.41,54.37,54.4,81715.0,42.9917,43.0234,42.9917,43.0155,81715.0
2021-09-24 15:00:00,54.4,54.41,54.36,54.37,103425.0,43.0155,43.0234,42.9838,42.9917,103425.0
2021-09-24 15:05:00,54.38,54.39,54.37,54.37,42146.0,42.9996,43.0075,42.9917,42.9917,42146.0
2021-09-24 15:10:00,54.37,54.38,54.37,54.38,40366.0,42.9917,42.9996,42.9917,42.9996,40366.0
2021-09-24 15:15:00,54.38,54.41,54.36,54.4,152422.0,42.9996,43.0234,42.9838,43.0155,152422.0
2021-09-24 15:20:00,54.4,54.44,54.4,54.44,117845.0,43.0155,43.0471,43.0155,43.0471,117845.0
2021-09-24 15:25:00,54.44,54.44,54.42,54.43,68050.0,43.0471,43.0471,43.0313,43.0392,68050.0
2021-09-24 15:30:00,54.43,54.45,54.43,54.44,130160.0,43.0392,43.055,43.0392,43.0471,130160.0
2021-09-24 15:35:00,54.44,54.45,54.41,54.41,116277.0,43.0471,43.055,43.0234,43.0234,116277.0
2021-09-24 15:40:00,54.41,54.42,54.39,54.4,89370.0,43.0234,43.0313,43.0075,43.0155,89370.0
2021-09-24 15:45:00,54.4,54.42,54.39,54.4,175195.0,43.0155,43.0313,43.0075,43.0155,175195.0
2021-09-24 15:50:00,54.4,54.41,54.37,54.38,317661.0,43.0155,43.0234,42.9917,42.9996,317661.0
2021-09-24 15:55:00,54.38,54.39,54.34,54.37,610621.0,42.9996,43.0075,42.968,42.9917,610621.0
2021-09-27 09:30:00,54.45,54.61,54.38,54.58,529463.0,43.055,43.1815,42.9996,43.1578,529463.0
2021-09-27 09:35:00,54.57,54.58,54.5,54.58,137165.0,43.1499,43.1578,43.0945,43.1578,137165.0
2021-09-27 09:40:00,54.58,54.65,54.55,54.62,409537.0,43.1578,43.2131,43.1341,43.1894,409537.0
2021-09-27 09:45:00,54.61,54.64,54.52,54.59,244174.0,43.1815,43.2052,43.1103,43.1657,244174.0
2021-09-27 09:50:00,54.59,54.61,54.54,54.6,163379.0,43.1657,43.1815,43.1262,43.1736,163379.0
2021-09-27 09:55:00,54.59,54.64,54.55,54.55,178846.0,43.1657,43.2052,43.1341,43.1341,178846.0
2021-09-27 10:00:00,54.55,54.61,54.53,54.59,211094.0,43.1341,43.1815,43.1183,43.1657,211094.0
2021-09-27 10:05:00,54.6,54.61,54.57,54.57,110511.0,43.1736,43.1815,43.1499,43.1499,110511.0
2021-09-27 10:10:00,54.57,54.61,54.57,54.6,130388.0,43.1499,43.1815,43.1499,43.1736,130388.0
2021-09-27 10:15:00,54.6,54.64,54.58,54.63,167050.0,43.1736,43.2052,43.1578,43.1973,167050.0
2021-09-27 10:20:00,54.63,54.65,54.57,54.59,177459.0,43.1973,43.2131,43.1499,43.1657,177459.0
2021-09-27 10:25:00,54.59,54.6,54.53,54.55,110816.0,43.1657,43.1736,43.1183,43.1341,110816.0
2021-09-27 10:30:00,54.55,54.6,54.54,54.58,108542.0,43.1341,43.1736,43.1262,43.1578,108542.0
2021-09-27 10:35:00,54.58,54.59,54.53,54.56,109179.0,43.1578,43.1657,43.1183,43.142,109179.0
2021-09-27 10:40:00,54.55,54.59,54.52,54.53,130411.0,43.1341,43.1657,43.1103,43.1183,130411.0
2021-09-27 10:45:00,54.52,54.54,54.5,54.52,107449.0,43.1103,43.1262,43.0945,43.1103,107449.0
2021-09-27 10:50:00,54.52,54.52,54.48,54.48,149814.0,43.1103,43.1103,43.0787,43.0787,149814.0
2021-09-27 10:55:00,54.48,54.5,54.46,54.48,68103.0,43.0787,43.0945,43.0629,43.0787,68103.0
2021-09-27 11:00:00,54.48,54.54,54.47,54.53,180810.0,43.0787,43.1262,43.0708,43.1183,180810.0
2021-09-27 11:05:00,54.54,54.57,54.51,54.55,177840.0,43.1262,43.1499,43.1024,43.1341,177840.0
2021-09-27 11:10:00,54.54,54.59,54.53,54.59,78437.0,43.1262,43.1657,43.1183,43.1657,78437.0
2021-09-27 11:15:00,54.59,54.61,54.57,54.58,192695.0,43.1657,43.1815,43.1499,43.1578,192695.0
2021-09-27 11:20:00,54.58,54.6,54.56,54.57,97414.0,43.1578,43.1736,43.142,43.1499,97414.0
2021-09-27 11:25:00,54.56,54.61,54.55,54.61,107767.0,43.142,43.1815,43.1341,43.1815,107767.0
2021-09-27 11:30:00,54.61,54.61,54.56,54.57,111887.0,43.1815,43.1815,43.142,43.1499,111887.0
2021-09-27 11:35:00,54.58,54.59,54.55,54.57,73420.0,43.1578,43.1657,43.1341,43.1499,73420.0
2021-09-27 11:40:00,54.57,54.61,54.57,54.6,67845.0,43.1499,43.1815,43.1499,43.1736,67845.0
2021-09-27 11:45:00,54.6,54.61,54.56,54.58,78689.0,43.1736,43.1815,43.142,43.1578,78689.0
2021-09-27 11:50:00,54.58,54.6,54.56,54.58,108773.0,43.1578,43.1736,43.142,43.1578,108773.0
2021-09-27 11:55:00,54.59,54.59,54.53,54.55,109120.0,43.1657,43.1657,43.1183,43.1341,109120.0
2021-09-27 12:00:00,54.55,54.58,54.54,54.54,97877.0,43.1341,43.1578,43.1262,43.1262,97877.0
2021-09-27 12:05:00,54.55,54.58,54.54,54.58,65922.0,43.1341,43.1578,43.1262,43.1578,65922.0
2021-09-27 12:10:00,54.58,54.6,54.57,54.6,63523.0,43.1578,43.1736,43.1499,43.1736,63523.0
2021-09-27 12:15:00,54.59,54.61,54.59,54.6,67503.0,43.1657,43.1815,43.1657,43.1736,67503.0
2021-09-27 12:20:00,54.6,54.61,54.57,54.6,137651.0,43.1736,43.1815,43.1499,43.1736,137651.0
2021-09-27 12:25:00,54.6,54.61,54.59,54.6,52934.0,43.1736,43.1815,43.1657,43.1736,52934.0
2021-09-27 12:30:00,54.59,54.59,54.52,54.52,79318.0,43.1657,43.1657,43.1103,43.1103,79318.0
2021-09-27 12:35:00,54.53,54.53,54.5,54.52,72635.0,43.1183,43.1183,43.0945,43.1103,72635.0
2021-09-27 12:40:00,54.52,54.53,54.49,54.51,128986.0,43.1103,43.1183,43.0866,43.1024,128986.0
2021-09-27 12:45:00,54.51,54.53,54.5,54.52,55207.0,43.1024,43.1183,43.0945,43.1103,55207.0
2021-09-27 12:50:00,54.52,54.54,54.5,54.54,54567.0,43.1103,43.1262,43.0945,43.1262,54567.0
2021-09-27 12:55:00,54.54,54.56,54.53,54.56,92147.0,43.1262,43.142,43.1183,43.142,92147.0
2021-09-27 13:00:00,54.55,54.59,54.52,54.58,87068.0,43.1341,43.1657,43.1103,43.1578,87068.0
2021-09-27 13:05:00,54.57,54.59,54.56,54.57,41165.0,43.1499,43.1657,43.142,43.1499,41165.0
2021-09-27 13:10:00,54.57,54.58,54.53,54.55,87050.0,43.1499,43.1578,43.1183,43.1341,87050.0
2021-09-27 13:15:00,54.54,54.58,54.53,54.57,69956.0,43.1262,43.1578,43.1183,43.1499,69956.0
2021-09-27 13:20:00,54.57,54.58,54.55,54.58,69595.0,43.1499,43.1578,43.1341,43.1578,69595.0
2021-09-27 13:25:00,54.58,54.58,54.56,54.58,67488.0,43.1578,43.1578,43.142,43.1578,67488.0
2021-09-27 13:30:00,54.58,54.61,54.57,54.59,133841.0,43.1578,43.1815,43.1499,43.1657,133841.0
2021-09-27 13:35:00,54.59,54.59,54.55,54.55,51579.0,43.1657,43.1657,43.1341,43.1341,51579.0
2021-09-27 13:40:00,54.55,54.57,54.55,54.57,36965.0,43.1341,43.1499,43.1341,43.1499,36965.0
2021-09-27 13:45:00,54.56,54.6,54.55,54.6,70980.0,43.142,43.1736,43.1341,43.1736,70980.0
2021-09-27 13:50:00,54.6,54.6,54.57,54.58,79365.0,43.1736,43.1736,43.1499,43.1578,79365.0
2021-09-27 13:55:00,54.58,54.6,54.56,54.57,95798.0,43.1578,43.1736,43.142,43.1499,95798.0
2021-09-27 14:00:00,54.57,54.58,54.53,54.54,100440.0,43.1499,43.1578,43.1183,43.1262,100440.0
2021-09-27 14:05:00,54.54,54.54,54.51,54.52,98343.0,43.1262,43.1262,43.1024,43.1103,98343.0
2021-09-27 14:10:00,54.52,54.54,54.52,54.53,66391.0,43.1103,43.1262,43.1103,43.1183,66391.0
2021-09-27 14:15:00,54.52,54.55,54.52,54.53,139411.0,43.1103,43.1341,43.1103,43.1183,139411.0
2021-09-27 14:20:00,54.53,54.54,54.52,54.54,90118.0,43.1183,43.1262,43.1103,43.1262,90118.0
2021-09-27 14:25:00,54.54,54.56,54.53,54.54,67632.0,43.1262,43.142,43.1183,43.1262,67632.0
2021-09-27 14:30:00,54.54,54.56,54.53,54.54,78910.0,43.1262,43.142,43.1183,43.1262,78910.0
2021-09-27 14:35:00,54.55,54.56,54.52,54.53,76510.0,43.1341,43.142,43.1103,43.1183,76510.0
2021-09-27 14:40:00,54.54,54.54,54.51,54.52,70580.0,43.1262,43.1262,43.1024,43.1103,70580.0
2021-09-27 14:45:00,54.52,54.54,54.5,54.51,82100.0,43.1103,43.1262,43.0945,43.1024,82100.0
2021-09-27 14:50:00,54.51,54.51,54.49,54.5,83121.0,43.1024,43.1024,43.0866,43.0945,83121.0
2021-09-27 14:55:00,54.5,54.52,54.47,54.48,139059.0,43.0945,43.1103,43.0708,43.0787,139059.0
2021-09-27 15:00:00,54.48,54.51,54.47,54.5,88593.0,43.0787,43.1024,43.0708,43.0945,88593.0
2021-09-27 15:05:00,54.51,54.53,54.49,54.53,83229.0,43.1024,43.1183,43.0866,43.1183,83229.0
2021-09-27 15:10:00,54.53,54.54,54.52,54.54,82927.0,43.1183,43.1262,43.1103,43.1262,82927.0
2021-09-27 15:15:00,54.54,54.54,54.51,54.52,119416.0,43.1262,43.1262,43.1024,43.1103,119416.0
2021-09-27 15:20:00,54.52,54.54,54.5,54.51,132338.0,43.1103,43.1262,43.0945,43.1024,132338.0
2021-09-27 15:25:00,54.51,54.51,54.49,54.5,106707.0,43.1024,43.1024,43.0866,43.0945,106707.0
2021-09-27 15:30:00,54.5,54.52,54.48,54.5,115090.0,43.0945,43.1103,43.0787,43.0945,115090.0
2021-09-27 15:35:00,54.5,54.51,54.47,54.48,188790.0,43.0945,43.1024,43.0708,43.0787,188790.0
2021-09-27 15:40:00,54.48,54.5,54.47,54.5,195605.0,43.0787,43.0945,43.0708,43.0945,195605.0
2021-09-27 15:45:00,54.5,54.5,54.43,54.44,224257.0,43.0945,43.0945,43.0392,43.0471,224257.0
2021-09-27 15:50:00,54.43,54.44,54.38,54.39,439571.0,43.0392,43.0471,42.9996,43.0075,439571.0
2021-09-27 15:55:00,54.39,54.5,54.38,54.48,1234756.0,43.0075,43.0945,42.9996,43.0787,1234756.0
2021-09-28 09:30:00,54.46,54.66,54.45,54.64,678766.0,43.0629,43.221,43.055,43.2052,678766.0
2021-09-28 09:35:00,54.64,54.66,54.58,54.66,422840.0,43.2052,43.221,43.1578,43.221,422840.0
2021-09-28 09:40:00,54.65,54.69,54.6,54.67,332633.0,43.2131,43.2448,43.1736,43.229,332633.0
2021-09-28 09:45:00,54.66,54.66,54.44,54.46,249721.0,43.221,43.221,43.0471,43.0629,249721.0
2021-09-28 09:50:00,54.45,54.45,54.35,54.39,250047.0,43.055,43.055,42.9759,43.0075,250047.0
2021-09-28 09:55:00,54.39,54.42,54.35,54.4,253672.0,43.0075,43.0313,42.9759,43.0155,253672.0
2021-09-28 10:00:00,54.39,54.42,54.35,54.4,226888.0,43.0075,43.0313,42.9759,43.0155,226888.0
2021-09-28 10:05:00,54.4,54.47,54.39,54.41,227842.0,43.0155,43.0708,43.0075,43.0234,227842.0
2021-09-28 10:10:00,54.41,54.47,54.38,54.45,142581.0,43.0234,43.0708,42.9996,43.055,142581.0
2021-09-28 10:15:00,54.44,54.44,54.38,54.4,148890.0,43.0471,43.0471,42.9996,43.0155,148890.0
2021-09-28 10:20:00,54.4,54.41,54.36,54.39,149765.0,43.0155,43.0234,42.9838,43.0075,149765.0
2021-09-28 10:25:00,54.39,54.44,54.38,54.4,181447.0,43.0075,43.0471,42.9996,43.0155,181447.0
2021-09-28 10:30:00,54.4,54.4,54.26,54.3,343546.0,43.0155,43.0155,42.9048,42.9364,343546.0
2021-09-28 10:35:00,54.3,54.35,54.25,54.34,233212.0,42.9364,42.9759,42.8968,42.968,233212.0
2021-09-28 10:40:00,54.34,54.38,54.31,54.32,169072.0,42.968,42.9996,42.9443,42.9522,169072.0
2021-09-28 10:45:00,54.32,54.34,54.26,54.27,146186.0,42.9522,42.968,42.9048,42.9127,146186.0
2021-09-28 10:50:00,54.27,54.28,54.23,54.23,220899.0,42.9127,42.9206,42.881,42.881,220899.0
2021-09-28 10:55:00,54.23,54.27,54.22,54.26,182546.0,42.881,42.9127,42.8731,42.9048,182546.0
2021-09-28 11:00:00,54.26,54.29,54.22,54.23,192422.0,42.9048,42.9285,42.8731,42.881,192422.0
2021-09-28 11:05:00,54.23,54.25,54.2,54.23,178530.0,42.881,42.8968,42.8573,42.881,178530.0
2021-09-28 11:10:00,54.23,54.25,54.21,54.23,137758.0,42.881,42.8968,42.8652,42.881,137758.0
2021-09-28 11:15:00,54.24,54.26,54.18,54.26,277451.0,42.8889,42.9048,42.8415,42.9048,277451.0
2021-09-28 11:20:00,54.25,54.3,54.24,54.27,217228.0,42.8968,42.9364,42.8889,42.9127,217228.0
2021-09-28 11:25:00,54.27,54.3,54.23,54.24,188652.0,42.9127,42.9364,42.881,42.8889,188652.0
2021-09-28 11:30:00,54.24,54.27,54.21,54.22,159103.0,42.8889,42.9127,42.8652,42.8731,159103.0
2021-09-28 11:35:00,54.22,54.24,54.2,54.22,135925.0,42.8731,42.8889,42.8573,42.8731,135925.0
2021-09-28 11:40:00,54.21,54.22,54.14,54.16,243305.0,42.8652,42.8731,42.8099,42.8257,243305.0
2021-09-28 11:45:00,54.16,54.19,54.15,54.18,82948.0,42.8257,42.8494,42.8178,42.8415,82948.0
2021-09-28 11:50:00,54.18,54.18,54.14,54.15,191173.0,42.8415,42.8415,42.8099,42.8178,191173.0
2021-09-28 11:55:00,54.15,54.16,54.13,54.16,141526.0,42.8178,42.8257,42.802,42.8257,141526.0
2021-09-28 12:00:00,54.15,54.16,54.11,54.12,169816.0,42.8178,42.8257,42.7861,42.7941,169816.0
2021-09-28 12:05:00,54.11,54.14,54.1,54.11,166919.0,42.7861,42.8099,42.7782,42.7861,166919.0
2021-09-28 12:10:00,54.12,54.13,54.1,54.11,183269.0,42.7941,42.802,42.7782,42.7861,183269.0
2021-09-28 12:15:00,54.11,54.12,54.08,54.09,209746.0,42.7861,42.7941,42.7624,42.7703,209746.0
2021-09-28 12:20:00,54.08,54.12,54.06,54.1,201614.0,42.7624,42.7941,42.7466,42.7782,201614.0
2021-09-28 12:25:00,54.1,54.12,54.09,54.1,186693.0,42.7782,42.7941,42.7703,42.7782,186693.0
2021-09-28 12:30:00,54.1,54.1,54.06,54.08,163292.0,42.7782,42.7782,42.7466,42.7624,163292.0
2021-09-28 12:35:00,54.07,54.1,54.06,54.07,202334.0,42.7545,42.7782,42.7466,42.7545,202334.0
2021-09-28 12:40:00,54.07,54.09,54.05,54.06,180485.0,42.7545,42.7703,42.7387,42.7466,180485.0
2021-09-28 12:45:00,54.07,54.08,54.05,54.08,195601.0,42.7545,42.7624,42.7387,42.7624,195601.0
2021-09-28 12:50:00,54.07,54.11,54.04,54.08,198623.0,42.7545,42.7861,42.7308,42.7624,198623.0
2021-09-28 12:55:00,54.08,54.1,54.06,54.07,148155.0,42.7624,42.7782,42.7466,42.7545,148155.0
2021-09-28 13:00:00,54.07,54.08,54.03,54.08,216852.0,42.7545,42.7624,42.7229,42.7624,216852.0
2021-09-28 13:05:00,54.08,54.1,54.06,54.07,212625.0,42.7624,42.7782,42.7466,42.7545,212625.0
2021-09-28 13:10:00,54.07,54.08,54.04,54.05,164028.0,42.7545,42.7624,42.7308,42.7387,164028.0
2021-09-28 13:15:00,54.05,54.08,54.05,54.07,93715.0,42.7387,42.7624,42.7387,42.7545,93715.0
2021-09-28 13:20:00,54.07,54.1,54.05,54.09,109245.0,42.7545,42.7782,42.7387,42.7703,109245.0
2021-09-28 13:25:00,54.1,54.11,54.05,54.05,133241.0,42.7782,42.7861,42.7387,42.7387,133241.0
2021-09-28 13:30:00,54.06,54.06,54.04,54.05,120985.0,42.7466,42.7466,42.7308,42.7387,120985.0
2021-09-28 13:35:00,54.05,54.05,54.03,54.04,67733.0,42.7387,42.7387,42.7229,42.7308,67733.0
2021-09-28 13:40:00,54.05,54.09,54.04,54.05,111341.0,42.7387,42.7703,42.7308,42.7387,111341.0
2021-09-28 13:45:00,54.05,54.06,54.03,54.05,100724.0,42.7387,42.7466,42.7229,42.7387,100724.0
2021-09-28 13:50:00,54.05,54.07,54.04,54.06,90728.0,42.7387,42.7545,42.7308,42.7466,90728.0
2021-09-28 13:55:00,54.05,54.08,54.04,54.05,152129.0,42.7387,42.7624,42.7308,42.7387,152129.0
2021-09-28 14:00:00,54.05,54.07,54.03,54.05,129640.0,42.7387,42.7545,42.7229,42.7387,129640.0
2021-09-28 14:05:00,54.05,54.08,54.04,54.08,112504.0,42.7387,42.7624,42.7308,42.7624,112504.0
2021-09-28 14:10:00,54.07,54.08,54.04,54.08,144562.0,42.7545,42.7624,42.7308,42.7624,144562.0
2021-09-28 14:15:00,54.08,54.13,54.07,54.12,139646.0,42.7624,42.802,42.7545,42.7941,139646.0
2021-09-28 14:20:00,54.12,54.15,54.11,54.14,94226.0,42.7941,42.8178,42.7861,42.8099,94226.0
2021-09-28 14:25:00,54.14,54.15,54.11,54.14,70285.0,42.8099,42.8178,42.7861,42.8099,70285.0
2021-09-28 14:30:00,54.14,54.14,54.08,54.09,96457.0,42.8099,42.8099,42.7624,42.7703,96457.0
2021-09-28 14:35:00,54.09,54.1,54.06,54.1,107200.0,42.7703,42.7782,42.7466,42.7782,107200.0
2021-09-28 14:40:00,54.09,54.12,54.09,54.11,307409.0,42.7703,42.7941,42.7703,42.7861,307409.0
2021-09-28 14:45:00,54.11,54.15,54.1,54.12,218467.0,42.7861,42.8178,42.7782,42.7941,218467.0
2021-09-28 14:50:00,54.12,54.14,54.1,54.12,223018.0,42.7941,42.8099,42.7782,42.7941,223018.0
2021-09-28 14:55:00,54.11,54.16,54.11,54.15,177601.0,42.7861,42.8257,42.7861,42.8178,177601.0
2021-09-28 15:00:00,54.14,54.22,54.13,54.21,179863.0,42.8099,42.8731,42.802,42.8652,179863.0
2021-09-28 15:05:00,54.21,54.28,54.2,54.27,218839.0,42.8652,42.9206,42.8573,42.9127,218839.0
2021-09-28 15:10:00,54.27,54.29,54.26,54.27,108513.0,42.9127,42.9285,42.9048,42.9127,108513.0
2021-09-28 15:15:00,54.27,54.29,54.26,54.27,165490.0,42.9127,42.9285,42.9048,42.9127,165490.0
2021-09-28 15:20:00,54.26,54.28,54.24,54.24,143874.0,42.9048,42.9206,42.8889,42.8889,143874.0
2021-09-28 15:25:00,54.25,54.25,54.2,54.21,119756.0,42.8968,42.8968,42.8573,42.8652,119756.0
2021-09-28 15:30:00,54.2,54.25,54.19,54.24,366303.0,42.8573,42.8968,42.8494,42.8889,366303.0
2021-09-28 15:35:00,54.23,54.32,54.21,54.26,332516.0,42.881,42.9522,42.8652,42.9048,332516.0
2021-09-28 15:40:00,54.26,54.3,54.23,54.24,236610.0,42.9048,42.9364,42.881,42.8889,236610.0
2021-09-28 15:45:00,54.24,54.27,54.17,54.18,185910.0,42.8889,42.9127,42.8336,42.8415,185910.0
2021-09-28 15:50:00,54.17,54.21,54.14,54.2,378266.0,42.8336,42.8652,42.8099,42.8573,378266.0
2021-09-28 15:55:00,54.2,54.24,54.15,54.17,769410.0,42.8573,42.8889,42.8178,42.8336,769410.0
2021-09-29 09:30:00,54.09,54.21,54.09,54.16,446381.0,42.7703,42.8652,42.7703,42.8257,446381.0
2021-09-29 09:35:00,54.16,54.22,54.1,54.2,137702.0,42.8257,42.8731,42.7782,42.8573,137702.0
2021-09-29 09:40:00,54.2,54.26,54.19,54.22,113141.0,42.8573,42.9048,42.8494,42.8731,113141.0
2021-09-29 09:45:00,54.22,54.27,54.15,54.16,205932.0,42.8731,42.9127,42.8178,42.8257,205932.0
2021-09-29 09:50:00,54.16,54.27,54.15,54.25,171704.0,42.8257,42.9127,42.8178,42.8968,171704.0
2021-09-29 09:55:00,54.25,54.34,54.25,54.32,155157.0,42.8968,42.968,42.8968,42.9522,155157.0
2021-09-29 10:00:00,54.33,54.38,54.29,54.3,223221.0,42.9601,42.9996,42.9285,42.9364,223221.0
2021-09-29 10:05:00,54.3,54.36,54.25,54.36,208219.0,42.9364,42.9838,42.8968,42.9838,208219.0
2021-09-29 10:10:00,54.36,54.37,54.32,54.35,160392.0,42.9838,42.9917,42.9522,42.9759,160392.0
2021-09-29 10:15:00,54.35,54.41,54.34,54.36,222879.0,42.9759,43.0234,42.968,42.9838,222879.0
2021-09-29 10:20:00,54.36,54.39,54.34,54.39,206142.0,42.9838,43.0075,42.968,43.0075,206142.0
2021-09-29 10:25:00,54.39,54.46,54.37,54.45,179900.0,43.0075,43.0629,42.9917,43.055,179900.0
2021-09-29 10:30:00,54.45,54.48,54.4,54.43,197797.0,43.055,43.0787,43.0155,43.0392,197797.0
2021-09-29 10:35:00,54.43,54.5,54.42,54.49,143186.0,43.0392,43.0945,43.0313,43.0866,143186.0
2021-09-29 10:40:00,54.49,54.55,54.48,54.52,334099.0,43.0866,43.1341,43.0787,43.1103,334099.0
2021-09-29 10:45:00,54.51,54.54,54.48,54.51,356023.0,43.1024,43.1262,43.0787,43.1024,356023.0
2021-09-29 10:50:00,54.51,54.51,54.41,54.48,158143.0,43.1024,43.1024,43.0234,43.0787,158143.0
2021-09-29 10:55:00,54.48,54.53,54.47,54.5,218336.0,43.0787,43.1183,43.0708,43.0945,218336.0
2021-09-29 11:00:00,54.49,54.52,54.48,54.48,237478.0,43.0866,43.1103,43.0787,43.0787,237478.0
2021-09-29 11:05:00,54.48,54.54,54.47,54.53,192967.0,43.0787,43.1262,43.0708,43.1183,192967.0
2021-09-29 11:10:00,54.52,54.54,54.51,54.54,126796.0,43.1103,43.1262,43.1024,43.1262,126796.0
2021-09-29 11:15:00,54.54,54.57,54.53,54.55,115325.0,43.1262,43.1499,43.1183,43.1341,115325.0
2021-09-29 11:20:00,54.54,54.57,54.53,54.57,98936.0,43.1262,43.1499,43.1183,43.1499,98936.0
2021-09-29 11:25:00,54.57,54.57,54.53,54.56,91715.0,43.1499,43.1499,43.1183,43.142,91715.0
2021-09-29 11:30:00,54.55,54.6,54.54,54.6,198393.0,43.1341,43.1736,43.1262,43.1736,198393.0
2021-09-29 11:35:00,54.59,54.63,54.58,54.61,153346.0,43.1657,43.1973,43.1578,43.1815,153346.0
2021-09-29 11:40:00,54.61,54.61,54.57,54.58,121562.0,43.1815,43.1815,43.1499,43.1578,121562.0
2021-09-29 11:45:00,54.59,54.64,54.54,54.64,236749.0,43.1657,43.2052,43.1262,43.2052,236749.0
2021-09-29 11:50:00,54.64,54.65,54.63,54.63,81663.0,43.2052,43.2131,43.1973,43.1973,81663.0
2021-09-29 11:55:00,54.63,54.65,54.62,54.63,72110.0,43.1973,43.2131,43.1894,43.1973,72110.0
2021-09-29 12:00:00,54.63,54.66,54.62,54.64,185737.0,43.1973,43.221,43.1894,43.2052,185737.0
2021-09-29 12:05:00,54.65,54.65,54.6,54.6,94147.0,43.2131,43.2131,43.1736,43.1736,94147.0
2021-09-29 12:10:00,54.6,54.61,54.56,54.56,132677.0,43.1736,43.1815,43.142,43.142,132677.0
2021-09-29 12:15:00,54.57,54.59,54.54,54.59,181637.0,43.1499,43.1657,43.1262,43.1657,181637.0
2021-09-29 12:20:00,54.58,54.59,54.56,54.58,70473.0,43.1578,43.1657,43.142,43.1578,70473.0
2021-09-29 12:25:00,54.58,54.64,54.57,54.59,127305.0,43.1578,43.2052,43.1499,43.1657,127305.0
2021-09-29 12:30:00,54.59,54.6,54.58,54.59,84792.0,43.1657,43.1736,43.1578,43.1657,84792.0
2021-09-29 12:35:00,54.6,54.61,54.57,54.57,102101.0,43.1736,43.1815,43.1499,43.1499,102101.0
2021-09-29 12:40:00,54.58,54.59,54.55,54.56,108299.0,43.1578,43.1657,43.1341,43.142,108299.0
2021-09-29 12:45:00,54.56,54.56,54.53,54.55,81231.0,43.142,43.142,43.1183,43.1341,81231.0
2021-09-29 12:50:00,54.54,54.58,54.54,54.57,85640.0,43.1262,43.1578,43.1262,43.1499,85640.0
2021-09-29 12:55:00,54.57,54.59,54.54,54.55,88213.0,43.1499,43.1657,43.1262,43.1341,88213.0
2021-09-29 13:00:00,54.55,54.56,54.51,54.53,72731.0,43.1341,43.142,43.1024,43.1183,72731.0
2021-09-29 13:05:00,54.53,54.56,54.51,54.52,144368.0,43.1183,43.142,43.1024,43.1103,144368.0
2021-09-29 13:10:00,54.52,54.57,54.49,54.49,185797.0,43.1103,43.1499,43.0866,43.0866,185797.0
2021-09-29 13:15:00,54.49,54.54,54.49,54.53,86130.0,43.0866,43.1262,43.0866,43.1183,86130.0
2021-09-29 13:20:00,54.53,54.53,54.5,54.5,41799.0,43.1183,43.1183,43.0945,43.0945,41799.0
2021-09-29 13:25:00,54.51,54.51,54.48,54.49,138404.0,43.1024,43.1024,43.0787,43.0866,138404.0
2021-09-29 13:30:00,54.48,54.49,54.45,54.45,53813.0,43.0787,43.0866,43.055,43.055,53813.0
2021-09-29 13:35:00,54.46,54.47,54.43,54.47,116367.0,43.0629,43.0708,43.0392,43.0708,116367.0
2021-09-29 13:40:00,54.47,54.48,54.43,54.45,131747.0,43.0708,43.0787,43.0392,43.055,131747.0
2021-09-29 13:45:00,54.45,54.47,54.43,54.44,101772.0,43.055,43.0708,43.0392,43.0471,101772.0
2021-09-29 13:50:00,54.43,54.48,54.43,54.47,112643.0,43.0392,43.0787,43.0392,43.0708,112643.0
2021-09-29 13:55:00,54.47,54.49,54.45,54.47,75903.0,43.0708,43.0866,43.055,43.0708,75903.0
2021-09-29 14:00:00,54.47,54.49,54.47,54.48,136234.0,43.0708,43.0866,43.0708,43.0787,136234.0
2021-09-29 14:05:00,54.48,54.55,54.48,54.54,133048.0,43.0787,43.1341,43.0787,43.1262,133048.0
2021-09-29 14:10:00,54.54,54.58,54.53,54.58,124843.0,43.1262,43.1578,43.1183,43.1578,124843.0
2021-09-29 14:15:00,54.58,54.58,54.56,54.57,72880.0,43.1578,43.1578,43.142,43.1499,72880.0
2021-09-29 14:20:00,54.57,54.57,54.53,54.55,99036.0,43.1499,43.1499,43.1183,43.1341,99036.0
2021-09-29 14:25:00,54.55,54.58,54.55,54.58,92312.0,43.1341,43.1578,43.1341,43.1578,92312.0
2021-09-29 14:30:00,54.58,54.6,54.57,54.6,72101.0,43.1578,43.1736,43.1499,43.1736,72101.0
2021-09-29 14:35:00,54.59,54.62,54.58,54.62,90408.0,43.1657,43.1894,43.1578,43.1894,90408.0
2021-09-29 14:40:00,54.62,54.64,54.6,54.64,156126.0,43.1894,43.2052,43.1736,43.2052,156126.0
2021-09-29 14:45:00,54.64,54.65,54.61,54.62,81272.0,43.2052,43.2131,43.1815,43.1894,81272.0
2021-09-29 14:50:00,54.62,54.65,54.61,54.65,74138.0,43.1894,43.2131,43.1815,43.2131,74138.0
2021-09-29 14:55:00,54.65,54.65,54.61,54.61,135123.0,43.2131,43.2131,43.1815,43.1815,135123.0
2021-09-29 15:00:00,54.62,54.62,54.54,54.55,127447.0,43.1894,43.1894,43.1262,43.1341,127447.0
2021-09-29 15:05:00,54.55,54.58,54.53,54.56,129312.0,43.1341,43.1578,43.1183,43.142,129312.0
2021-09-29 15:10:00,54.56,54.6,54.55,54.6,59385.0,43.142,43.1736,43.1341,43.1736,59385.0
2021-09-29 15:15:00,54.6,54.62,54.59,54.6,108753.0,43.1736,43.1894,43.1657,43.1736,108753.0
2021-09-29 15:20:00,54.59,54.6,54.57,54.58,138157.0,43.1657,43.1736,43.1499,43.1578,138157.0
2021-09-29 15:25:00,54.58,54.59,54.57,54.59,115538.0,43.1578,43.1657,43.1499,43.1657,115538.0
2021-09-29 15:30:00,54.59,54.6,54.55,54.57,218380.0,43.1657,43.1736,43.1341,43.1499,218380.0
2021-09-29 15:35:00,54.58,54.58,54.51,54.53,188295.0,43.1578,43.1578,43.1024,43.1183,188295.0
2021-09-29 15:40:00,54.52,54.52,54.46,54.47,242923.0,43.1103,43.1103,43.0629,43.0708,242923.0
2021-09-29 15:45:00,54.46,54.48,54.44,54.44,253610.0,43.0629,43.0787,43.0471,43.0471,253610.0
2021-09-29 15:50:00,54.44,54.44,54.37,54.4,443684.0,43.0471,43.0471,42.9917,43.0155,443684.0
2021-09-29 15:55:00,54.4,54.41,54.37,54.38,750149.0,43.0155,43.0234,42.9917,42.9996,750149.0
2021-09-30 09:30:00,54.5,54.51,54.41,54.42,339350.0,43.0945,43.1024,43.0234,43.0313,339350.0
2021-09-30 09:35:00,54.42,54.43,54.3,54.32,267641.0,43.0313,43.0392,42.9364,42.9522,267641.0
2021-09-30 09:40:00,54.33,54.41,54.31,54.41,198984.0,42.9601,43.0234,42.9443,43.0234,198984.0
2021-09-30 09:45:00,54.41,54.44,54.37,54.42,161155.0,43.0234,43.0471,42.9917,43.0313,161155.0
2021-09-30 09:50:00,54.42,54.48,54.41,54.44,127208.0,43.0313,43.0787,43.0234,43.0471,127208.0
2021-09-30 09:55:00,54.45,54.45,54.37,54.39,125977.0,43.055,43.055,42.9917,43.0075,125977.0
2021-09-30 10:00:00,54.39,54.41,54.33,54.35,121558.0,43.0075,43.0234,42.9601,42.9759,121558.0
2021-09-30 10:05:00,54.35,54.38,54.32,54.35,142841.0,42.9759,42.9996,42.9522,42.9759,142841.0
2021-09-30 10:10:00,54.35,54.37,54.27,54.29,200453.0,42.9759,42.9917,42.9127,42.9285,200453.0
2021-09-30 10:15:00,54.28,54.39,54.28,54.38,179390.0,42.9206,43.0075,42.9206,42.9996,179390.0
2021-09-30 10:20:00,54.38,54.39,54.35,54.36,92637.0,42.9996,43.0075,42.9759,42.9838,92637.0
2021-09-30 10:25:00,54.36,54.37,54.34,54.35,88214.0,42.9838,42.9917,42.968,42.9759,88214.0
2021-09-30 10:30:00,54.35,54.38,54.33,54.37,197689.0,42.9759,42.9996,42.9601,42.9917,197689.0
2021-09-30 10:35:00,54.37,54.39,54.31,54.32,65421.0,42.9917,43.0075,42.9443,42.9522,65421.0
2021-09-30 10:40:00,54.32,54.32,54.23,54.25,239579.0,42.9522,42.9522,42.881,42.8968,239579.0
2021-09-30 10:45:00,54.25,54.27,54.21,54.22,166721.0,42.8968,42.9127,42.8652,42.8731,166721.0
2021-09-30 10:50:00,54.22,54.22,54.19,54.22,193466.0,42.8731,42.8731,42.8494,42.8731,193466.0
2021-09-30 10:55:00,54.22,54.28,54.19,54.27,169398.0,42.8731,42.9206,42.8494,42.9127,169398.0
2021-09-30 11:00:00,54.27,54.28,54.22,54.24,127549.0,42.9127,42.9206,42.8731,42.8889,127549.0
2021-09-30 11:05:00,54.24,54.25,54.22,54.25,71258.0,42.8889,42.8968,42.8731,42.8968,71258.0
2021-09-30 11:10:00,54.25,54.3,54.23,54.3,188142.0,42.8968,42.9364,42.881,42.9364,188142.0
2021-09-30 11:15:00,54.29,54.35,54.29,54.31,162701.0,42.9285,42.9759,42.9285,42.9443,162701.0
2021-09-30 11:20:00,54.32,54.32,54.26,54.26,131400.0,42.9522,42.9522,42.9048,42.9048,131400.0
2021-09-30 11:25:00,54.26,54.31,54.25,54.3,96425.0,42.9048,42.9443,42.8968,42.9364,96425.0
2021-09-30 11:30:00,54.29,54.3,54.23,54.24,186218.0,42.9285,42.9364,42.881,42.8889,186218.0
2021-09-30 11:35:00,54.24,54.27,54.21,54.27,194732.0,42.8889,42.9127,42.8652,42.9127,194732.0
2021-09-30 11:40:00,54.26,54.28,54.22,54.24,211897.0,42.9048,42.9206,42.8731,42.8889,211897.0
2021-09-30 11:45:00,54.23,54.24,54.18,54.2,150064.0,42.881,42.8889,42.8415,42.8573,150064.0
2021-09-30 11:50:00,54.2,54.27,54.18,54.27,136787.0,42.8573,42.9127,42.8415,42.9127,136787.0
2021-09-30 11:55:00,54.27,54.28,54.18,54.21,82781.0,42.9127,42.9206,42.8415,42.8652,82781.0
2021-09-30 12:00:00,54.2,54.23,54.16,54.16,82396.0,42.8573,42.881,42.8257,42.8257,82396.0
2021-09-30 12:05:00,54.17,54.18,54.11,54.12,227201.0,42.8336,42.8415,42.7861,42.7941,227201.0
2021-09-30 12:10:00,54.12,54.12,54.06,54.11,343193.0,42.7941,42.7941,42.7466,42.7861,343193.0
2021-09-30 12:15:00,54.1,54.13,54.07,54.13,155119.0,42.7782,42.802,42.7545,42.802,155119.0
2021-09-30 12:20:00,54.13,54.14,54.08,54.1,174672.0,42.802,42.8099,42.7624,42.7782,174672.0
2021-09-30 12:25:00,54.1,54.12,54.07,54.1,145717.0,42.7782,42.7941,42.7545,42.7782,145717.0
2021-09-30 12:30:00,54.09,54.11,54.05,54.11,229673.0,42.7703,42.7861,42.7387,42.7861,229673.0
2021-09-30 12:35:00,54.11,54.14,54.1,54.13,113643.0,42.7861,42.8099,42.7782,42.802,113643.0
2021-09-30 12:40:00,54.13,54.13,54.09,54.11,149716.0,42.802,42.802,42.7703,42.7861,149716.0
2021-09-30 12:45:00,54.1,54.13,54.1,54.12,154073.0,42.7782,42.802,42.7782,42.7941,154073.0
2021-09-30 12:50:00,54.12,54.12,54.08,54.09,114346.0,42.7941,42.7941,42.7624,42.7703,114346.0
2021-09-30 12:55:00,54.09,54.1,54.05,54.09,218384.0,42.7703,42.7782,42.7387,42.7703,218384.0
2021-09-30 13:00:00,54.08,54.11,54.07,54.11,119292.0,42.7624,42.7861,42.7545,42.7861,119292.0
2021-09-30 13:05:00,54.1,54.13,54.09,54.12,102861.0,42.7782,42.802,42.7703,42.7941,102861.0
2021-09-30 13:10:00,54.13,54.13,54.1,54.12,121770.0,42.802,42.802,42.7782,42.7941,121770.0
2021-09-30 13:15:00,54.12,54.15,54.09,54.13,123186.0,42.7941,42.8178,42.7703,42.802,123186.0
2021-09-30 13:20:00,54.13,54.14,54.07,54.08,218146.0,42.802,42.8099,42.7545,42.7624,218146.0
2021-09-30 13:25:00,54.08,54.08,54.05,54.07,223811.0,42.7624,42.7624,42.7387,42.7545,223811.0
2021-09-30 13:30:00,54.07,54.07,54.04,54.07,197314.0,42.7545,42.7545,42.7308,42.7545,197314.0
2021-09-30 13:35:00,54.06,54.09,54.04,54.07,138241.0,42.7466,42.7703,42.7308,42.7545,138241.0
2021-09-30 13:40:00,54.08,54.1,54.06,54.07,105561.0,42.7624,42.7782,42.7466,42.7545,105561.0
2021-09-30 13:45:00,54.07,54.1,54.06,54.09,133199.0,42.7545,42.7782,42.7466,42.7703,133199.0
2021-09-30 13:50:00,54.09,54.12,54.08,54.12,78735.0,42.7703,42.7941,42.7624,42.7941,78735.0
2021-09-30 13:55:00,54.11,54.12,54.08,54.1,76303.0,42.7861,42.7941,42.7624,42.7782,76303.0
2021-09-30 14:00:00,54.09,54.13,54.08,54.11,123827.0,42.7703,42.802,42.7624,42.7861,123827.0
2021-09-30 14:05:00,54.11,54.18,54.1,54.16,167959.0,42.7861,42.8415,42.7782,42.8257,167959.0
2021-09-30 14:10:00,54.16,54.16,54.1,54.13,155696.0,42.8257,42.8257,42.7782,42.802,155696.0
2021-09-30 14:15:00,54.12,54.14,54.08,54.11,285334.0,42.7941,42.8099,42.7624,42.7861,285334.0
2021-09-30 14:20:00,54.11,54.16,54.1,54.13,266625.0,42.7861,42.8257,42.7782,42.802,266625.0
2021-09-30 14:25:00,54.13,54.15,54.12,54.15,125759.0,42.802,42.8178,42.7941,42.8178,125759.0
2021-09-30 14:30:00,54.15,54.24,54.14,54.24,369350.0,42.8178,42.8889,42.8099,42.8889,369350.0
2021-09-30 14:35:00,54.23,54.26,54.21,54.21,100677.0,42.881,42.9048,42.8652,42.8652,100677.0
2021-09-30 14:40:00,54.22,54.28,54.21,54.26,146942.0,42.8731,42.9206,42.8652,42.9048,146942.0
2021-09-30 14:45:00,54.26,54.27,54.22,54.24,104685.0,42.9048,42.9127,42.8731,42.8889,104685.0
2021-09-30 14:50:00,54.24,54.28,54.23,54.23,106925.0,42.8889,42.9206,42.881,42.881,106925.0
2021-09-30 14:55:00,54.24,54.25,54.2,54.23,155289.0,42.8889,42.8968,42.8573,42.881,155289.0
2021-09-30 15:00:00,54.23,54.26,54.19,54.2,115726.0,42.881,42.9048,42.8494,42.8573,115726.0
2021-09-30 15:05:00,54.21,54.25,54.2,54.22,152903.0,42.8652,42.8968,42.8573,42.8731,152903.0
2021-09-30 15:10:00,54.22,54.27,54.21,54.23,134464.0,42.8731,42.9127,42.8652,42.881,134464.0
2021-09-30 15:15:00,54.24,54.29,54.23,54.26,125875.0,42.8889,42.9285,42.881,42.9048,125875.0
2021-09-30 15:20:00,54.26,54.26,54.21,54.21,98118.0,42.9048,42.9048,42.8652,42.8652,98118.0
2021-09-30 15:25:00,54.21,54.24,54.19,54.2,161403.0,42.8652,42.8889,42.8494,42.8573,161403.0
2021-09-30 15:30:00,54.2,54.25,54.18,54.23,144128.0,42.8573,42.8968,42.8415,42.881,144128.0
2021-09-30 15:35:00,54.23,54.24,54.16,54.16,177589.0,42.881,42.8889,42.8257,42.8257,177589.0
2021-09-30 15:40:00,54.16,54.18,54.13,54.14,169874.0,42.8257,42.8415,42.802,42.8099,169874.0
2021-09-30 15:45:00,54.14,54.14,54.09,54.11,290355.0,42.8099,42.8099,42.7703,42.7861,290355.0
2021-09-30 15:50:00,54.1,54.11,54.06,54.07,466959.0,42.7782,42.7861,42.7466,42.7545,466959.0
2021-09-30 15:55:00,54.06,54.08,54.0,54.01,1279296.0,42.7466,42.7624,42.6992,42.7071,1279296.0
2021-10-01 09:30:00,54.09,54.19,54.02,54.08,519559.0,42.7703,42.8494,42.715,42.7624,519559.0
2021-10-01 09:35:00,54.08,54.13,54.05,54.1,271199.0,42.7624,42.802,42.7387,42.7782,271199.0
2021-10-01 09:40:00,54.1,54.15,54.02,54.03,261284.0,42.7782,42.8178,42.715,42.7229,261284.0
2021-10-01 09:45:00,54.03,54.05,54.01,54.02,197185.0,42.7229,42.7387,42.7071,42.715,197185.0
2021-10-01 09:50:00,54.03,54.03,53.93,53.99,832538.0,42.7229,42.7229,42.6438,42.6913,832538.0
2021-10-01 09:55:00,53.98,54.01,53.95,53.96,202224.0,42.6834,42.7071,42.6596,42.6675,202224.0
2021-10-01 10:00:00,53.97,54.02,53.93,53.95,460446.0,42.6754,42.715,42.6438,42.6596,460446.0
2021-10-01 10:05:00,53.96,54.11,53.93,54.09,209770.0,42.6675,42.7861,42.6438,42.7703,209770.0
2021-10-01 10:10:00,54.09,54.1,54.01,54.04,131767.0,42.7703,42.7782,42.7071,42.7308,131767.0
2021-10-01 10:15:00,54.04,54.05,53.98,53.99,228566.0,42.7308,42.7387,42.6834,42.6913,228566.0
2021-10-01 10:20:00,53.98,53.99,53.92,53.94,214805.0,42.6834,42.6913,42.6359,42.6517,214805.0
2021-10-01 10:25:00,53.94,54.06,53.93,54.02,321930.0,42.6517,42.7466,42.6438,42.715,321930.0
2021-10-01 10:30:00,54.02,54.05,53.96,53.97,140571.0,42.715,42.7387,42.6675,42.6754,140571.0
2021-10-01 10:35:00,53.97,54.0,53.95,53.96,160613.0,42.6754,42.6992,42.6596,42.6675,160613.0
2021-10-01 10:40:00,53.95,53.97,53.94,53.96,91095.0,42.6596,42.6754,42.6517,42.6675,91095.0
2021-10-01 10:45:00,53.96,53.96,53.92,53.96,159313.0,42.6675,42.6675,42.6359,42.6675,159313.0
2021-10-01 10:50:00,53.95,53.97,53.93,53.94,138052.0,42.6596,42.6754,42.6438,42.6517,138052.0
2021-10-01 10:55:00,53.95,54.0,53.94,53.97,123091.0,42.6596,42.6992,42.6517,42.6754,123091.0
2021-10-01 11:00:00,53.98,54.03,53.96,54.0,233718.0,42.6834,42.7229,42.6675,42.6992,233718.0
2021-10-01 11:05:00,54.01,54.02,53.98,53.98,101068.0,42.7071,42.715,42.6834,42.6834,101068.0
2021-10-01 11:10:00,53.98,54.17,53.97,54.15,315321.0,42.6834,42.8336,42.6754,42.8178,315321.0
2021-10-01 11:15:00,54.15,54.17,54.1,54.12,205327.0,42.8178,42.8336,42.7782,42.7941,205327.0
2021-10-01 11:20:00,54.13,54.18,54.11,54.18,199944.0,42.802,42.8415,42.7861,42.8415,199944.0
2021-10-01 11:25:00,54.17,54.2,54.08,54.09,170024.0,42.8336,42.8573,42.7624,42.7703,170024.0
2021-10-01 11:30:00,54.08,54.1,54.05,54.09,132835.0,42.7624,42.7782,42.7387,42.7703,132835.0
2021-10-01 11:35:00,54.09,54.16,54.07,54.14,168146.0,42.7703,42.8257,42.7545,42.8099,168146.0
2021-10-01 11:40:00,54.14,54.22,54.14,54.21,123544.0,42.8099,42.8731,42.8099,42.8652,123544.0
2021-10-01 11:45:00,54.21,54.26,54.21,54.25,127939.0,42.8652,42.9048,42.8652,42.8968,127939.0
2021-10-01 11:50:00,54.25,54.27,54.19,54.26,111268.0,42.8968,42.9127,42.8494,42.9048,111268.0
2021-10-01 11:55:00,54.27,54.27,54.2,54.23,111197.0,42.9127,42.9127,42.8573,42.881,111197.0
2021-10-01 12:00:00,54.23,54.25,54.21,54.23,90495.0,42.881,42.8968,42.8652,42.881,90495.0
2021-10-01 12:05:00,54.23,54.26,54.21,54.25,128853.0,42.881,42.9048,42.8652,42.8968,128853.0
2021-10-01 12:10:00,54.26,54.27,54.23,54.23,103832.0,42.9048,42.9127,42.881,42.881,103832.0
2021-10-01 12:15:00,54.23,54.25,54.17,54.2,98813.0,42.881,42.8968,42.8336,42.8573,98813.0
2021-10-01 12:20:00,54.2,54.28,54.2,54.26,144122.0,42.8573,42.9206,42.8573,42.9048,144122.0
2021-10-01 12:25:00,54.27,54.28,54.25,54.27,80471.0,42.9127,42.9206,42.8968,42.9127,80471.0
2021-10-01 12:30:00,54.27,54.32,54.26,54.29,117702.0,42.9127,42.9522,42.9048,42.9285,117702.0
2021-10-01 12:35:00,54.3,54.33,54.27,54.29,131437.0,42.9364,42.9601,42.9127,42.9285,131437.0
2021-10-01 12:40:00,54.29,54.32,54.27,54.29,95562.0,42.9285,42.9522,42.9127,42.9285,95562.0
2021-10-01 12:45:00,54.3,54.34,54.29,54.32,108403.0,42.9364,42.968,42.9285,42.9522,108403.0
2021-10-01 12:50:00,54.32,54.34,54.29,54.32,78648.0,42.9522,42.968,42.9285,42.9522,78648.0
2021-10-01 12:55:00,54.33,54.33,54.26,54.28,77954.0,42.9601,42.9601,42.9048,42.9206,77954.0
2021-10-01 13:00:00,54.28,54.33,54.26,54.33,94780.0,42.9206,42.9601,42.9048,42.9601,94780.0
2021-10-01 13:05:00,54.33,54.37,54.31,54.34,217680.0,42.9601,42.9917,42.9443,42.968,217680.0
2021-10-01 13:10:00,54.35,54.36,54.31,54.32,99057.0,42.9759,42.9838,42.9443,42.9522,99057.0
2021-10-01 13:15:00,54.32,54.35,54.31,54.33,113578.0,42.9522,42.9759,42.9443,42.9601,113578.0
2021-10-01 13:20:00,54.32,54.34,54.3,54.33,111973.0,42.9522,42.968,42.9364,42.9601,111973.0
2021-10-01 13:25:00,54.33,54.35,54.32,54.34,101607.0,42.9601,42.9759,42.9522,42.968,101607.0
2021-10-01 13:30:00,54.35,54.39,54.34,54.37,175699.0,42.9759,43.0075,42.968,42.9917,175699.0
2021-10-01 13:35:00,54.37,54.41,54.36,54.36,125726.0,42.9917,43.0234,42.9838,42.9838,125726.0
2021-10-01 13:40:00,54.36,54.43,54.35,54.43,124118.0,42.9838,43.0392,42.9759,43.0392,124118.0
2021-10-01 13:45:00,54.43,54.51,54.42,54.51,251531.0,43.0392,43.1024,43.0313,43.1024,251531.0
2021-10-01 13:50:00,54.51,54.51,54.48,54.5,99909.0,43.1024,43.1024,43.0787,43.0945,99909.0
2021-10-01 13:55:00,54.49,54.5,54.42,54.44,125649.0,43.0866,43.0945,43.0313,43.0471,125649.0
2021-10-01 14:00:00,54.44,54.49,54.4,54.48,180999.0,43.0471,43.0866,43.0155,43.0787,180999.0
2021-10-01 14:05:00,54.48,54.5,54.46,54.48,189232.0,43.0787,43.0945,43.0629,43.0787,189232.0
2021-10-01 14:10:00,54.48,54.53,54.46,54.52,197994.0,43.0787,43.1183,43.0629,43.1103,197994.0
2021-10-01 14:15:00,54.52,54.53,54.48,54.48,156458.0,43.1103,43.1183,43.0787,43.0787,156458.0
2021-10-01 14:20:00,54.48,54.52,54.48,54.51,99316.0,43.0787,43.1103,43.0787,43.1024,99316.0
2021-10-01 14:25:00,54.51,54.52,54.48,54.48,213134.0,43.1024,43.1103,43.0787,43.0787,213134.0
2021-10-01 14:30:00,54.48,54.5,54.45,54.47,106899.0,43.0787,43.0945,43.055,43.0708,106899.0
2021-10-01 14:35:00,54.47,54.48,54.45,54.45,80515.0,43.0708,43.0787,43.055,43.055,80515.0
2021-10-01 14:40:00,54.45,54.48,54.44,54.48,145662.0,43.055,43.0787,43.0471,43.0787,145662.0
2021-10-01 14:45:00,54.47,54.49,54.46,54.49,93624.0,43.0708,43.0866,43.0629,43.0866,93624.0
2021-10-01 14:50:00,54.49,54.53,54.47,54.51,156359.0,43.0866,43.1183,43.0708,43.1024,156359.0
2021-10-01 14:55:00,54.51,54.52,54.5,54.52,88848.0,43.1024,43.1103,43.0945,43.1103,88848.0
2021-10-01 15:00:00,54.52,54.54,54.51,54.54,205317.0,43.1103,43.1262,43.1024,43.1262,205317.0
2021-10-01 15:05:00,54.53,54.55,54.51,54.52,242318.0,43.1183,43.1341,43.1024,43.1103,242318.0
2021-10-01 15:10:00,54.52,54.53,54.51,54.51,185028.0,43.1103,43.1183,43.1024,43.1024,185028.0
2021-10-01 15:15:00,54.52,54.55,54.51,54.53,105153.0,43.1103,43.1341,43.1024,43.1183,105153.0
2021-10-01 15:20:00,54.53,54.56,54.51,54.54,146973.0,43.1183,43.142,43.1024,43.1262,146973.0
2021-10-01 15:25:00,54.54,54.54,54.48,54.51,130622.0,43.1262,43.1262,43.0787,43.1024,130622.0
2021-10-01 15:30:00,54.51,54.51,54.45,54.48,160124.0,43.1024,43.1024,43.055,43.0787,160124.0
2021-10-01 15:35:00,54.48,54.49,54.41,54.41,196778.0,43.0787,43.0866,43.0234,43.0234,196778.0
2021-10-01 15:40:00,54.41,54.44,54.37,54.41,196775.0,43.0234,43.0471,42.9917,43.0234,196775.0
2021-10-01 15:45:00,54.4,54.42,54.36,54.38,174098.0,43.0155,43.0313,42.9838,42.9996,174098.0
2021-10-01 15:50:00,54.38,54.45,54.37,54.4,443951.0,42.9996,43.055,42.9917,43.0155,443951.0
2021-10-01 15:55:00,54.39,54.39,54.25,54.32,1065390.0,43.0075,43.0075,42.8968,42.9522,1065390.0
2021-10-04 09:30:00,54.45,54.7,54.3,54.68,638976.0,43.055,43.2527,42.9364,43.2369,638976.0
2021-10-04 09:35:00,54.67,54.72,54.64,54.69,509931.0,43.229,43.2685,43.2052,43.2448,509931.0
2021-10-04 09:40:00,54.69,54.74,54.64,54.68,298627.0,43.2448,43.2843,43.2052,43.2369,298627.0
2021-10-04 09:45:00,54.68,54.78,54.67,54.77,168845.0,43.2369,43.3159,43.229,43.308,168845.0
2021-10-04 09:50:00,54.77,54.83,54.72,54.73,242353.0,43.308,43.3555,43.2685,43.2764,242353.0
2021-10-04 09:55:00,54.73,54.76,54.66,54.75,212218.0,43.2764,43.3001,43.221,43.2922,212218.0
2021-10-04 10:00:00,54.75,54.81,54.7,54.72,260412.0,43.2922,43.3397,43.2527,43.2685,260412.0
2021-10-04 10:05:00,54.71,54.75,54.66,54.75,150737.0,43.2606,43.2922,43.221,43.2922,150737.0
2021-10-04 10:10:00,54.74,54.85,54.73,54.82,210099.0,43.2843,43.3713,43.2764,43.3476,210099.0
2021-10-04 10:15:00,54.81,54.83,54.77,54.81,128676.0,43.3397,43.3555,43.308,43.3397,128676.0
2021-10-04 10:20:00,54.81,54.83,54.66,54.66,229315.0,43.3397,43.3555,43.221,43.221,229315.0
2021-10-04 10:25:00,54.66,54.7,54.64,54.69,211767.0,43.221,43.2527,43.2052,43.2448,211767.0
2021-10-04 10:30:00,54.69,54.7,54.62,54.63,201606.0,43.2448,43.2527,43.1894,43.1973,201606.0
2021-10-04 10:35:00,54.62,54.62,54.48,54.51,235483.0,43.1894,43.1894,43.0787,43.1024,235483.0
2021-10-04 10:40:00,54.5,54.58,54.5,54.56,114325.0,43.0945,43.1578,43.0945,43.142,114325.0
2021-10-04 10:45:00,54.55,54.57,54.51,54.52,128286.0,43.1341,43.1499,43.1024,43.1103,128286.0
2021-10-04 10:50:00,54.52,54.55,54.42,54.44,166828.0,43.1103,43.1341,43.0313,43.0471,166828.0
2021-10-04 10:55:00,54.43,54.46,54.41,54.41,114690.0,43.0392,43.0629,43.0234,43.0234,114690.0
2021-10-04 11:00:00,54.41,54.44,54.39,54.42,219739.0,43.0234,43.0471,43.0075,43.0313,219739.0
2021-10-04 11:05:00,54.42,54.49,54.41,54.42,154251.0,43.0313,43.0866,43.0234,43.0313,154251.0
2021-10-04 11:10:00,54.43,54.47,54.4,54.47,170445.0,43.0392,43.0708,43.0155,43.0708,170445.0
2021-10-04 11:15:00,54.47,54.47,54.41,54.43,128479.0,43.0708,43.0708,43.0234,43.0392,128479.0
2021-10-04 11:20:00,54.42,54.43,54.35,54.36,142743.0,43.0313,43.0392,42.9759,42.9838,142743.0
2021-10-04 11:25:00,54.37,54.41,54.35,54.39,172439.0,42.9917,43.0234,42.9759,43.0075,172439.0
2021-10-04 11:30:00,54.39,54.39,54.33,54.34,145437.0,43.0075,43.0075,42.9601,42.968,145437.0
2021-10-04 11:35:00,54.34,54.34,54.3,54.31,193329.0,42.968,42.968,42.9364,42.9443,193329.0
2021-10-04 11:40:00,54.3,54.34,54.27,54.33,193393.0,42.9364,42.968,42.9127,42.9601,193393.0
2021-10-04 11:45:00,54.33,54.36,54.31,54.34,100046.0,42.9601,42.9838,42.9443,42.968,100046.0
2021-10-04 11:50:00,54.34,54.38,54.33,54.38,107436.0,42.968,42.9996,42.9601,42.9996,107436.0
2021-10-04 11:55:00,54.38,54.49,54.35,54.47,188951.0,42.9996,43.0866,42.9759,43.0708,188951.0
2021-10-04 12:00:00,54.46,54.49,54.41,54.42,106729.0,43.0629,43.0866,43.0234,43.0313,106729.0
2021-10-04 12:05:00,54.42,54.5,54.41,54.49,83115.0,43.0313,43.0945,43.0234,43.0866,83115.0
2021-10-04 12:10:00,54.48,54.49,54.45,54.47,74946.0,43.0787,43.0866,43.055,43.0708,74946.0
2021-10-04 12:15:00,54.47,54.49,54.43,54.43,99572.0,43.0708,43.0866,43.0392,43.0392,99572.0
2021-10-04 12:20:00,54.43,54.43,54.38,54.39,93129.0,43.0392,43.0392,42.9996,43.0075,93129.0
2021-10-04 12:25:00,54.39,54.41,54.36,54.38,101806.0,43.0075,43.0234,42.9838,42.9996,101806.0
2021-10-04 12:30:00,54.38,54.42,54.37,54.42,90472.0,42.9996,43.0313,42.9917,43.0313,90472.0
2021-10-04 12:35:00,54.41,54.43,54.39,54.4,46187.0,43.0234,43.0392,43.0075,43.0155,46187.0
2021-10-04 12:40:00,54.4,54.4,54.36,54.38,87730.0,43.0155,43.0155,42.9838,42.9996,87730.0
2021-10-04 12:45:00,54.37,54.42,54.37,54.41,117453.0,42.9917,43.0313,42.9917,43.0234,117453.0
2021-10-04 12:50:00,54.41,54.47,54.4,54.47,140620.0,43.0234,43.0708,43.0155,43.0708,140620.0
2021-10-04 12:55:00,54.46,54.48,54.38,54.39,124344.0,43.0629,43.0787,42.9996,43.0075,124344.0
2021-10-04 13:00:00,54.38,54.38,54.33,54.34,115278.0,42.9996,42.9996,42.9601,42.968,115278.0
2021-10-04 13:05:00,54.34,54.42,54.33,54.4,124146.0,42.968,43.0313,42.9601,43.0155,124146.0
2021-10-04 13:10:00,54.39,54.43,54.37,54.42,127312.0,43.0075,43.0392,42.9917,43.0313,127312.0
2021-10-04 13:15:00,54.42,54.42,54.36,54.38,143574.0,43.0313,43.0313,42.9838,42.9996,143574.0
2021-10-04 13:20:00,54.38,54.4,54.37,54.39,61222.0,42.9996,43.0155,42.9917,43.0075,61222.0
2021-10-04 13:25:00,54.39,54.39,54.34,54.36,120328.0,43.0075,43.0075,42.968,42.9838,120328.0
2021-10-04 13:30:00,54.35,54.38,54.34,54.36,105057.0,42.9759,42.9996,42.968,42.9838,105057.0
2021-10-04 13:35:00,54.36,54.37,54.34,54.36,106859.0,42.9838,42.9917,42.968,42.9838,106859.0
2021-10-04 13:40:00,54.35,54.36,54.34,54.36,86151.0,42.9759,42.9838,42.968,42.9838,86151.0
2021-10-04 13:45:00,54.35,54.36,54.34,54.36,117529.0,42.9759,42.9838,42.968,42.9838,117529.0
2021-10-04 13:50:00,54.36,54.37,54.34,54.35,101426.0,42.9838,42.9917,42.968,42.9759,101426.0
2021-10-04 13:55:00,54.35,54.35,54.31,54.33,89676.0,42.9759,42.9759,42.9443,42.9601,89676.0
2021-10-04 14:00:00,54.33,54.38,54.32,54.34,132447.0,42.9601,42.9996,42.9522,42.968,132447.0
2021-10-04 14:05:00,54.34,54.37,54.31,54.34,167801.0,42.968,42.9917,42.9443,42.968,167801.0
2021-10-04 14:10:00,54.34,54.34,54.29,54.3,146881.0,42.968,42.968,42.9285,42.9364,146881.0
2021-10-04 14:15:00,54.3,54.35,54.3,54.35,97291.0,42.9364,42.9759,42.9364,42.9759,97291.0
2021-10-04 14:20:00,54.35,54.4,54.33,54.36,129557.0,42.9759,43.0155,42.9601,42.9838,129557.0
2021-10-04 14:25:00,54.36,54.36,54.33,54.35,82479.0,42.9838,42.9838,42.9601,42.9759,82479.0
2021-10-04 14:30:00,54.35,54.37,54.32,54.33,128341.0,42.9759,42.9917,42.9522,42.9601,128341.0
2021-10-04 14:35:00,54.33,54.38,54.31,54.37,167770.0,42.9601,42.9996,42.9443,42.9917,167770.0
2021-10-04 14:40:00,54.36,54.38,54.34,54.37,127786.0,42.9838,42.9996,42.968,42.9917,127786.0
2021-10-04 14:45:00,54.36,54.4,54.36,54.4,94114.0,42.9838,43.0155,42.9838,43.0155,94114.0
2021-10-04 14:50:00,54.4,54.41,54.35,54.37,142071.0,43.0155,43.0234,42.9759,42.9917,142071.0
2021-10-04 14:55:00,54.38,54.39,54.36,54.38,114065.0,42.9996,43.0075,42.9838,42.9996,114065.0
2021-10-04 15:00:00,54.38,54.46,54.37,54.45,149560.0,42.9996,43.0629,42.9917,43.055,149560.0
2021-10-04 15:05:00,54.46,54.47,54.41,54.43,114704.0,43.0629,43.0708,43.0234,43.0392,114704.0
2021-10-04 15:10:00,54.42,54.48,54.39,54.45,208742.0,43.0313,43.0787,43.0075,43.055,208742.0
2021-10-04 15:15:00,54.46,54.49,54.4,54.43,105556.0,43.0629,43.0866,43.0155,43.0392,105556.0
2021-10-04 15:20:00,54.43,54.45,54.4,54.43,114844.0,43.0392,43.055,43.0155,43.0392,114844.0
2021-10-04 15:25:00,54.44,54.49,54.43,54.48,131106.0,43.0471,43.0866,43.0392,43.0787,131106.0
2021-10-04 15:30:00,54.48,54.55,54.46,54.55,249327.0,43.0787,43.1341,43.0629,43.1341,249327.0
2021-10-04 15:35:00,54.55,54.57,54.5,54.52,220849.0,43.1341,43.1499,43.0945,43.1103,220849.0
2021-10-04 15:40:00,54.52,54.63,54.51,54.62,329612.0,43.1103,43.1973,43.1024,43.1894,329612.0
2021-10-04 15:45:00,54.63,54.65,54.58,54.6,365549.0,43.1973,43.2131,43.1578,43.1736,365549.0
2021-10-04 15:50:00,54.6,54.6,54.47,54.5,545778.0,43.1736,43.1736,43.0708,43.0945,545778.0
2021-10-04 15:55:00,54.49,54.59,54.47,54.5,969239.0,43.0866,43.1657,43.0708,43.0945,969239.0
2021-10-05 09:30:00,54.64,54.65,54.42,54.48,536439.0,43.2052,43.2131,43.0313,43.0787,536439.0
2021-10-05 09:35:00,54.47,54.47,54.34,54.35,322772.0,43.0708,43.0708,42.968,42.9759,322772.0
2021-10-05 09:40:00,54.36,54.42,54.32,54.33,216107.0,42.9838,43.0313,42.9522,42.9601,216107.0
2021-10-05 09:45:00,54.33,54.45,54.33,54.4,252983.0,42.9601,43.055,42.9601,43.0155,252983.0
2021-10-05 09:50:00,54.41,54.5,54.4,54.47,148641.0,43.0234,43.0945,43.0155,43.0708,148641.0
2021-10-05 09:55:00,54.47,54.55,54.46,54.51,161496.0,43.0708,43.1341,43.0629,43.1024,161496.0
2021-10-05 10:00:00,54.52,54.62,54.51,54.53,207913.0,43.1103,43.1894,43.1024,43.1183,207913.0
2021-10-05 10:05:00,54.53,54.58,54.51,54.57,266155.0,43.1183,43.1578,43.1024,43.1499,266155.0
2021-10-05 10:10:00,54.56,54.64,54.55,54.62,115212.0,43.142,43.2052,43.1341,43.1894,115212.0
2021-10-05 10:15:00,54.62,54.66,54.6,54.62,137302.0,43.1894,43.221,43.1736,43.1894,137302.0
2021-10-05 10:20:00,54.62,54.71,54.61,54.7,136112.0,43.1894,43.2606,43.1815,43.2527,136112.0
2021-10-05 10:25:00,54.7,54.78,54.69,54.78,159654.0,43.2527,43.3159,43.2448,43.3159,159654.0
2021-10-05 10:30:00,54.78,54.81,54.75,54.76,115891.0,43.3159,43.3397,43.2922,43.3001,115891.0
2021-10-05 10:35:00,54.76,54.76,54.65,54.66,97342.0,43.3001,43.3001,43.2131,43.221,97342.0
2021-10-05 10:40:00,54.67,54.7,54.64,54.68,133008.0,43.229,43.2527,43.2052,43.2369,133008.0
2021-10-05 10:45:00,54.69,54.75,54.68,54.73,108128.0,43.2448,43.2922,43.2369,43.2764,108128.0
2021-10-05 10:50:00,54.73,54.73,54.69,54.73,130023.0,43.2764,43.2764,43.2448,43.2764,130023.0
2021-10-05 10:55:00,54.73,54.75,54.7,54.71,84777.0,43.2764,43.2922,43.2527,43.2606,84777.0
2021-10-05 11:00:00,54.71,54.74,54.7,54.73,177271.0,43.2606,43.2843,43.2527,43.2764,177271.0
2021-10-05 11:05:00,54.73,54.75,54.71,54.72,155944.0,43.2764,43.2922,43.2606,43.2685,155944.0
2021-10-05 11:10:00,54.72,54.75,54.71,54.75,71260.0,43.2685,43.2922,43.2606,43.2922,71260.0
2021-10-05 11:15:00,54.75,54.77,54.72,54.73,133145.0,43.2922,43.308,43.2685,43.2764,133145.0
2021-10-05 11:20:00,54.73,54.74,54.72,54.73,101561.0,43.2764,43.2843,43.2685,43.2764,101561.0
2021-10-05 11:25:00,54.72,54.73,54.66,54.67,213935.0,43.2685,43.2764,43.221,43.229,213935.0
2021-10-05 11:30:00,54.66,54.73,54.64,54.72,141459.0,43.221,43.2764,43.2052,43.2685,141459.0
2021-10-05 11:35:00,54.72,54.73,54.67,54.67,109236.0,43.2685,43.2764,43.229,43.229,109236.0
2021-10-05 11:40:00,54.68,54.7,54.65,54.7,93154.0,43.2369,43.2527,43.2131,43.2527,93154.0
2021-10-05 11:45:00,54.7,54.71,54.68,54.7,66557.0,43.2527,43.2606,43.2369,43.2527,66557.0
2021-10-05 11:50:00,54.7,54.73,54.69,54.72,80436.0,43.2527,43.2764,43.2448,43.2685,80436.0
2021-10-05 11:55:00,54.72,54.76,54.71,54.74,143720.0,43.2685,43.3001,43.2606,43.2843,143720.0
2021-10-05 12:00:00,54.75,54.75,54.7,54.71,63514.0,43.2922,43.2922,43.2527,43.2606,63514.0
2021-10-05 12:05:00,54.7,54.71,54.67,54.69,107884.0,43.2527,43.2606,43.229,43.2448,107884.0
2021-10-05 12:10:00,54.69,54.7,54.65,54.66,113742.0,43.2448,43.2527,43.2131,43.221,113742.0
2021-10-05 12:15:00,54.66,54.67,54.64,54.65,119661.0,43.221,43.229,43.2052,43.2131,119661.0
2021-10-05 12:20:00,54.65,54.67,54.64,54.65,105199.0,43.2131,43.229,43.2052,43.2131,105199.0
2021-10-05 12:25:00,54.66,54.69,54.64,54.67,121540.0,43.221,43.2448,43.2052,43.229,121540.0
2021-10-05 12:30:00,54.66,54.69,54.64,54.68,124689.0,43.221,43.2448,43.2052,43.2369,124689.0
2021-10-05 12:35:00,54.67,54.68,54.64,54.66,91770.0,43.229,43.2369,43.2052,43.221,91770.0
2021-10-05 12:40:00,54.66,54.67,54.64,54.66,141018.0,43.221,43.229,43.2052,43.221,141018.0
2021-10-05 12:45:00,54.65,54.66,54.62,54.63,87517.0,43.2131,43.221,43.1894,43.1973,87517.0
2021-10-05 12:50:00,54.63,54.64,54.61,54.62,80837.0,43.1973,43.2052,43.1815,43.1894,80837.0
2021-10-05 12:55:00,54.63,54.66,54.62,54.63,89942.0,43.1973,43.221,43.1894,43.1973,89942.0
2021-10-05 13:00:00,54.64,54.66,54.63,54.65,82756.0,43.2052,43.221,43.1973,43.2131,82756.0
2021-10-05 13:05:00,54.65,54.66,54.64,54.66,100643.0,43.2131,43.221,43.2052,43.221,100643.0
2021-10-05 13:10:00,54.66,54.69,54.65,54.66,84798.0,43.221,43.2448,43.2131,43.221,84798.0
2021-10-05 13:15:00,54.66,54.66,54.64,54.66,65345.0,43.221,43.221,43.2052,43.221,65345.0
2021-10-05 13:20:00,54.66,54.68,54.65,54.67,86348.0,43.221,43.2369,43.2131,43.229,86348.0
2021-10-05 13:25:00,54.68,54.68,54.64,54.65,52410.0,43.2369,43.2369,43.2052,43.2131,52410.0
2021-10-05 13:30:00,54.65,54.68,54.64,54.66,90569.0,43.2131,43.2369,43.2052,43.221,90569.0
2021-10-05 13:35:00,54.66,54.72,54.66,54.72,95623.0,43.221,43.2685,43.221,43.2685,95623.0
2021-10-05 13:40:00,54.72,54.75,54.71,54.73,71117.0,43.2685,43.2922,43.2606,43.2764,71117.0
2021-10-05 13:45:00,54.73,54.74,54.7,54.73,61111.0,43.2764,43.2843,43.2527,43.2764,61111.0
2021-10-05 13:50:00,54.74,54.74,54.72,54.72,67774.0,43.2843,43.2843,43.2685,43.2685,67774.0
2021-10-05 13:55:00,54.72,54.73,54.69,54.7,185326.0,43.2685,43.2764,43.2448,43.2527,185326.0
2021-10-05 14:00:00,54.71,54.73,54.68,54.72,180055.0,43.2606,43.2764,43.2369,43.2685,180055.0
2021-10-05 14:05:00,54.72,54.72,54.69,54.71,79301.0,43.2685,43.2685,43.2448,43.2606,79301.0
2021-10-05 14:10:00,54.71,54.71,54.68,54.69,108177.0,43.2606,43.2606,43.2369,43.2448,108177.0
2021-10-05 14:15:00,54.69,54.71,54.67,54.7,92608.0,43.2448,43.2606,43.229,43.2527,92608.0
2021-10-05 14:20:00,54.7,54.7,54.68,54.7,52740.0,43.2527,43.2527,43.2369,43.2527,52740.0
2021-10-05 14:25:00,54.69,54.74,54.69,54.73,94161.0,43.2448,43.2843,43.2448,43.2764,94161.0
2021-10-05 14:30:00,54.74,54.77,54.73,54.75,125630.0,43.2843,43.308,43.2764,43.2922,125630.0
2021-10-05 14:35:00,54.76,54.77,54.73,54.75,113404.0,43.3001,43.308,43.2764,43.2922,113404.0
2021-10-05 14:40:00,54.75,54.75,54.73,54.75,67220.0,43.2922,43.2922,43.2764,43.2922,67220.0
2021-10-05 14:45:00,54.75,54.76,54.74,54.75,94058.0,43.2922,43.3001,43.2843,43.2922,94058.0
2021-10-05 14:50:00,54.75,54.76,54.74,54.75,68697.0,43.2922,43.3001,43.2843,43.2922,68697.0
2021-10-05 14:55:00,54.75,54.76,54.71,54.71,151741.0,43.2922,43.3001,43.2606,43.2606,151741.0
2021-10-05 15:00:00,54.71,54.72,54.69,54.7,90556.0,43.2606,43.2685,43.2448,43.2527,90556.0
2021-10-05 15:05:00,54.7,54.71,54.68,54.7,81769.0,43.2527,43.2606,43.2369,43.2527,81769.0
2021-10-05 15:10:00,54.69,54.73,54.69,54.72,86075.0,43.2448,43.2764,43.2448,43.2685,86075.0
2021-10-05 15:15:00,54.72,54.72,54.69,54.71,72123.0,43.2685,43.2685,43.2448,43.2606,72123.0
2021-10-05 15:20:00,54.71,54.71,54.67,54.68,67853.0,43.2606,43.2606,43.229,43.2369,67853.0
2021-10-05 15:25:00,54.68,54.69,54.65,54.66,77778.0,43.2369,43.2448,43.2131,43.221,77778.0
2021-10-05 15:30:00,54.66,54.67,54.63,54.65,209075.0,43.221,43.229,43.1973,43.2131,209075.0
2021-10-05 15:35:00,54.64,54.65,54.6,54.61,339949.0,43.2052,43.2131,43.1736,43.1815,339949.0
2021-10-05 15:40:00,54.61,54.65,54.6,54.62,142988.0,43.1815,43.2131,43.1736,43.1894,142988.0
2021-10-05 15:45:00,54.63,54.63,54.58,54.6,133316.0,43.1973,43.1973,43.1578,43.1736,133316.0
2021-10-05 15:50:00,54.6,54.62,54.57,54.58,435574.0,43.1736,43.1894,43.1499,43.1578,435574.0
2021-10-05 15:55:00,54.59,54.6,54.5,54.51,616064.0,43.1657,43.1736,43.0945,43.1024,616064.0
2021-10-06 09:30:00,54.35,54.41,54.21,54.23,720652.0,42.9759,43.0234,42.8652,42.881,720652.0
2021-10-06 09:35:00,54.23,54.28,54.16,54.2,450645.0,42.881,42.9206,42.8257,42.8573,450645.0
2021-10-06 09:40:00,54.2,54.22,54.12,54.16,390907.0,42.8573,42.8731,42.7941,42.8257,390907.0
2021-10-06 09:45:00,54.16,54.2,54.12,54.14,328704.0,42.8257,42.8573,42.7941,42.8099,328704.0
2021-10-06 09:50:00,54.15,54.15,54.05,54.1,398112.0,42.8178,42.8178,42.7387,42.7782,398112.0
2021-10-06 09:55:00,54.1,54.12,54.06,54.11,222570.0,42.7782,42.7941,42.7466,42.7861,222570.0
2021-10-06 10:00:00,54.1,54.11,54.05,54.08,354275.0,42.7782,42.7861,42.7387,42.7624,354275.0
2021-10-06 10:05:00,54.08,54.14,54.06,54.07,292618.0,42.7624,42.8099,42.7466,42.7545,292618.0
2021-10-06 10:10:00,54.06,54.1,54.04,54.08,253153.0,42.7466,42.7782,42.7308,42.7624,253153.0
2021-10-06 10:15:00,54.09,54.11,54.04,54.06,259674.0,42.7703,42.7861,42.7308,42.7466,259674.0
2021-10-06 10:20:00,54.05,54.17,54.05,54.17,380474.0,42.7387,42.8336,42.7387,42.8336,380474.0
2021-10-06 10:25:00,54.17,54.21,54.15,54.17,467440.0,42.8336,42.8652,42.8178,42.8336,467440.0
2021-10-06 10:30:00,54.16,54.24,54.16,54.18,340492.0,42.8257,42.8889,42.8257,42.8415,340492.0
2021-10-06 10:35:00,54.18,54.23,54.16,54.21,275291.0,42.8415,42.881,42.8257,42.8652,275291.0
2021-10-06 10:40:00,54.22,54.22,54.09,54.1,185538.0,42.8731,42.8731,42.7703,42.7782,185538.0
2021-10-06 10:45:00,54.1,54.13,54.08,54.13,394762.0,42.7782,42.802,42.7624,42.802,394762.0
2021-10-06 10:50:00,54.13,54.13,54.09,54.13,213846.0,42.802,42.802,42.7703,42.802,213846.0
2021-10-06 10:55:00,54.14,54.17,54.11,54.16,135486.0,42.8099,42.8336,42.7861,42.8257,135486.0
2021-10-06 11:00:00,54.15,54.16,54.09,54.12,246574.0,42.8178,42.8257,42.7703,42.7941,246574.0
2021-10-06 11:05:00,54.12,54.13,54.08,54.09,186738.0,42.7941,42.802,42.7624,42.7703,186738.0
2021-10-06 11:10:00,54.09,54.12,54.07,54.1,183265.0,42.7703,42.7941,42.7545,42.7782,183265.0
2021-10-06 11:15:00,54.1,54.12,54.08,54.1,151900.0,42.7782,42.7941,42.7624,42.7782,151900.0
2021-10-06 11:20:00,54.1,54.11,54.07,54.08,132820.0,42.7782,42.7861,42.7545,42.7624,132820.0
2021-10-06 11:25:00,54.07,54.1,54.06,54.06,142336.0,42.7545,42.7782,42.7466,42.7466,142336.0
2021-10-06 11:30:00,54.06,54.07,54.03,54.04,363587.0,42.7466,42.7545,42.7229,42.7308,363587.0
2021-10-06 11:35:00,54.04,54.05,54.02,54.04,243448.0,42.7308,42.7387,42.715,42.7308,243448.0
2021-10-06 11:40:00,54.05,54.05,54.01,54.02,344014.0,42.7387,42.7387,42.7071,42.715,344014.0
2021-10-06 11:45:00,54.03,54.07,54.02,54.06,322234.0,42.7229,42.7545,42.715,42.7466,322234.0
2021-10-06 11:50:00,54.05,54.11,54.05,54.1,281129.0,42.7387,42.7861,42.7387,42.7782,281129.0
2021-10-06 11:55:00,54.09,54.12,54.09,54.1,143405.0,42.7703,42.7941,42.7703,42.7782,143405.0
2021-10-06 12:00:00,54.1,54.1,54.04,54.05,87600.0,42.7782,42.7782,42.7308,42.7387,87600.0
2021-10-06 12:05:00,54.04,54.05,54.01,54.03,262522.0,42.7308,42.7387,42.7071,42.7229,262522.0
2021-10-06 12:10:00,54.04,54.05,54.02,54.03,213520.0,42.7308,42.7387,42.715,42.7229,213520.0
2021-10-06 12:15:00,54.03,54.06,54.02,54.05,171093.0,42.7229,42.7466,42.715,42.7387,171093.0
2021-10-06 12:20:00,54.05,54.07,54.03,54.07,270783.0,42.7387,42.7545,42.7229,42.7545,270783.0
2021-10-06 12:25:00,54.07,54.09,54.05,54.07,204404.0,42.7545,42.7703,42.7387,42.7545,204404.0
2021-10-06 12:30:00,54.07,54.08,54.05,54.08,150218.0,42.7545,42.7624,42.7387,42.7624,150218.0
2021-10-06 12:35:00,54.08,54.11,54.07,54.09,159522.0,42.7624,42.7861,42.7545,42.7703,159522.0
2021-10-06 12:40:00,54.09,54.11,54.08,54.1,112751.0,42.7703,42.7861,42.7624,42.7782,112751.0
2021-10-06 12:45:00,54.1,54.11,54.07,54.09,175431.0,42.7782,42.7861,42.7545,42.7703,175431.0
2021-10-06 12:50:00,54.09,54.1,54.07,54.07,146819.0,42.7703,42.7782,42.7545,42.7545,146819.0
2021-10-06 12:55:00,54.07,54.08,54.05,54.06,64772.0,42.7545,42.7624,42.7387,42.7466,64772.0
2021-10-06 13:00:00,54.06,54.07,54.05,54.06,97727.0,42.7466,42.7545,42.7387,42.7466,97727.0
2021-10-06 13:05:00,54.07,54.07,54.03,54.04,167564.0,42.7545,42.7545,42.7229,42.7308,167564.0
2021-10-06 13:10:00,54.04,54.06,54.03,54.05,121646.0,42.7308,42.7466,42.7229,42.7387,121646.0
2021-10-06 13:15:00,54.06,54.08,54.05,54.07,87253.0,42.7466,42.7624,42.7387,42.7545,87253.0
2021-10-06 13:20:00,54.07,54.1,54.06,54.08,195731.0,42.7545,42.7782,42.7466,42.7624,195731.0
2021-10-06 13:25:00,54.09,54.11,54.07,54.11,83335.0,42.7703,42.7861,42.7545,42.7861,83335.0
2021-10-06 13:30:00,54.11,54.19,54.1,54.19,170850.0,42.7861,42.8494,42.7782,42.8494,170850.0
2021-10-06 13:35:00,54.18,54.23,54.18,54.22,162691.0,42.8415,42.881,42.8415,42.8731,162691.0
2021-10-06 13:40:00,54.22,54.23,54.2,54.22,118630.0,42.8731,42.881,42.8573,42.8731,118630.0
2021-10-06 13:45:00,54.22,54.24,54.21,54.23,143445.0,42.8731,42.8889,42.8652,42.881,143445.0
2021-10-06 13:50:00,54.23,54.24,54.15,54.15,163583.0,42.881,42.8889,42.8178,42.8178,163583.0
2021-10-06 13:55:00,54.16,54.2,54.15,54.2,128712.0,42.8257,42.8573,42.8178,42.8573,128712.0
2021-10-06 14:00:00,54.2,54.22,54.15,54.19,155962.0,42.8573,42.8731,42.8178,42.8494,155962.0
2021-10-06 14:05:00,54.19,54.22,54.16,54.22,131562.0,42.8494,42.8731,42.8257,42.8731,131562.0
2021-10-06 14:10:00,54.22,54.31,54.21,54.3,221583.0,42.8731,42.9443,42.8652,42.9364,221583.0
2021-10-06 14:15:00,54.3,54.37,54.3,54.37,195649.0,42.9364,42.9917,42.9364,42.9917,195649.0
2021-10-06 14:20:00,54.37,54.38,54.33,54.34,102379.0,42.9917,42.9996,42.9601,42.968,102379.0
2021-10-06 14:25:00,54.35,54.35,54.31,54.34,83626.0,42.9759,42.9759,42.9443,42.968,83626.0
2021-10-06 14:30:00,54.34,54.36,54.32,54.34,117026.0,42.968,42.9838,42.9522,42.968,117026.0
2021-10-06 14:35:00,54.35,54.37,54.33,54.37,85022.0,42.9759,42.9917,42.9601,42.9917,85022.0
2021-10-06 14:40:00,54.37,54.42,54.36,54.39,173787.0,42.9917,43.0313,42.9838,43.0075,173787.0
2021-10-06 14:45:00,54.38,54.43,54.38,54.41,114705.0,42.9996,43.0392,42.9996,43.0234,114705.0
2021-10-06 14:50:00,54.41,54.42,54.38,54.41,134838.0,43.0234,43.0313,42.9996,43.0234,134838.0
2021-10-06 14:55:00,54.4,54.43,54.37,54.39,125287.0,43.0155,43.0392,42.9917,43.0075,125287.0
2021-10-06 15:00:00,54.39,54.39,54.34,54.34,76849.0,43.0075,43.0075,42.968,42.968,76849.0
2021-10-06 15:05:00,54.34,54.38,54.33,54.36,78128.0,42.968,42.9996,42.9601,42.9838,78128.0
2021-10-06 15:10:00,54.36,54.4,54.34,54.38,121798.0,42.9838,43.0155,42.968,42.9996,121798.0
2021-10-06 15:15:00,54.38,54.44,54.37,54.43,135226.0,42.9996,43.0471,42.9917,43.0392,135226.0
2021-10-06 15:20:00,54.43,54.45,54.41,54.44,102566.0,43.0392,43.055,43.0234,43.0471,102566.0
2021-10-06 15:25:00,54.44,54.46,54.41,54.46,128527.0,43.0471,43.0629,43.0234,43.0629,128527.0
2021-10-06 15:30:00,54.46,54.5,54.45,54.48,217609.0,43.0629,43.0945,43.055,43.0787,217609.0
2021-10-06 15:35:00,54.48,54.51,54.47,54.51,181336.0,43.0787,43.1024,43.0708,43.1024,181336.0
2021-10-06 15:40:00,54.51,54.55,54.5,54.55,217513.0,43.1024,43.1341,43.0945,43.1341,217513.0
2021-10-06 15:45:00,54.54,54.58,54.53,54.55,349868.0,43.1262,43.1578,43.1183,43.1341,349868.0
2021-10-06 15:50:00,54.55,54.58,54.53,54.54,310008.0,43.1341,43.1578,43.1183,43.1262,310008.0
2021-10-06 15:55:00,54.55,54.59,54.52,54.53,962221.0,43.1341,43.1657,43.1103,43.1183,962221.0
2021-10-07 09:30:00,54.04,54.31,54.01,54.3,913210.0,43.2382,43.4542,43.2142,43.4462,913210.0
2021-10-07 09:35:00,54.3,54.35,54.25,54.32,629376.0,43.4462,43.4862,43.4062,43.4622,629376.0
2021-10-07 09:40:00,54.32,54.33,54.12,54.13,623098.0,43.4622,43.4702,43.3022,43.3102,623098.0
2021-10-07 09:45:00,54.13,54.19,54.09,54.13,446963.0,43.3102,43.3582,43.2782,43.3102,446963.0
2021-10-07 09:50:00,54.13,54.22,54.12,54.14,297840.0,43.3102,43.3822,43.3022,43.3182,297840.0
2021-10-07 09:55:00,54.14,54.22,54.13,54.19,292655.0,43.3182,43.3822,43.3102,43.3582,292655.0
2021-10-07 10:00:00,54.19,54.25,54.17,54.19,240728.0,43.3582,43.4062,43.3422,43.3582,240728.0
2021-10-07 10:05:00,54.2,54.22,54.16,54.19,180702.0,43.3662,43.3822,43.3342,43.3582,180702.0
2021-10-07 10:10:00,54.19,54.22,54.15,54.17,159052.0,43.3582,43.3822,43.3262,43.3422,159052.0
2021-10-07 10:15:00,54.17,54.2,54.15,54.16,193906.0,43.3422,43.3662,43.3262,43.3342,193906.0
2021-10-07 10:20:00,54.16,54.18,54.13,54.14,124814.0,43.3342,43.3502,43.3102,43.3182,124814.0
2021-10-07 10:25:00,54.14,54.16,54.13,54.16,146934.0,43.3182,43.3342,43.3102,43.3342,146934.0
2021-10-07 10:30:00,54.16,54.19,54.14,54.18,118131.0,43.3342,43.3582,43.3182,43.3502,118131.0
2021-10-07 10:35:00,54.18,54.21,54.13,54.14,151493.0,43.3502,43.3742,43.3102,43.3182,151493.0
2021-10-07 10:40:00,54.13,54.18,54.13,54.15,157565.0,43.3102,43.3502,43.3102,43.3262,157565.0
2021-10-07 10:45:00,54.15,54.19,54.14,54.18,146453.0,43.3262,43.3582,43.3182,43.3502,146453.0
2021-10-07 10:50:00,54.17,54.21,54.16,54.21,112462.0,43.3422,43.3742,43.3342,43.3742,112462.0
2021-10-07 10:55:00,54.21,54.22,54.18,54.18,156513.0,43.3742,43.3822,43.3502,43.3502,156513.0
2021-10-07 11:00:00,54.19,54.19,54.14,54.15,117031.0,43.3582,43.3582,43.3182,43.3262,117031.0
2021-10-07 11:05:00,54.15,54.15,54.1,54.1,136298.0,43.3262,43.3262,43.2862,43.2862,136298.0
2021-10-07 11:10:00,54.11,54.11,54.07,54.08,153912.0,43.2942,43.2942,43.2622,43.2702,153912.0
2021-10-07 11:15:00,54.08,54.08,54.04,54.07,162283.0,43.2702,43.2702,43.2382,43.2622,162283.0
2021-10-07 11:20:00,54.07,54.14,54.06,54.1,206342.0,43.2622,43.3182,43.2542,43.2862,206342.0
2021-10-07 11:25:00,54.11,54.16,54.09,54.15,185667.0,43.2942,43.3342,43.2782,43.3262,185667.0
2021-10-07 11:30:00,54.15,54.18,54.14,54.16,191112.0,43.3262,43.3502,43.3182,43.3342,191112.0
2021-10-07 11:35:00,54.16,54.18,54.15,54.17,126515.0,43.3342,43.3502,43.3262,43.3422,126515.0
2021-10-07 11:40:00,54.17,54.19,54.15,54.17,149361.0,43.3422,43.3582,43.3262,43.3422,149361.0
2021-10-07 11:45:00,54.17,54.18,54.14,54.14,118323.0,43.3422,43.3502,43.3182,43.3182,118323.0
2021-10-07 11:50:00,54.15,54.17,54.12,54.16,212330.0,43.3262,43.3422,43.3022,43.3342,212330.0
2021-10-07 11:55:00,54.16,54.16,54.12,54.13,113051.0,43.3342,43.3342,43.3022,43.3102,113051.0
2021-10-07 12:00:00,54.13,54.16,54.12,54.14,141150.0,43.3102,43.3342,43.3022,43.3182,141150.0
2021-10-07 12:05:00,54.14,54.15,54.1,54.12,112476.0,43.3182,43.3262,43.2862,43.3022,112476.0
2021-10-07 12:10:00,54.11,54.12,54.08,54.1,71014.0,43.2942,43.3022,43.2702,43.2862,71014.0
2021-10-07 12:15:00,54.09,54.11,54.09,54.11,72559.0,43.2782,43.2942,43.2782,43.2942,72559.0
2021-10-07 12:20:00,54.11,54.13,54.09,54.12,72784.0,43.2942,43.3102,43.2782,43.3022,72784.0
2021-10-07 12:25:00,54.12,54.12,54.1,54.11,73788.0,43.3022,43.3022,43.2862,43.2942,73788.0
2021-10-07 12:30:00,54.11,54.13,54.09,54.11,215431.0,43.2942,43.3102,43.2782,43.2942,215431.0
2021-10-07 12:35:00,54.12,54.12,54.1,54.1,114394.0,43.3022,43.3022,43.2862,43.2862,114394.0
2021-10-07 12:40:00,54.1,54.11,54.05,54.07,201797.0,43.2862,43.2942,43.2462,43.2622,201797.0
2021-10-07 12:45:00,54.06,54.07,54.04,54.05,101348.0,43.2542,43.2622,43.2382,43.2462,101348.0
2021-10-07 12:50:00,54.05,54.06,54.03,54.03,138568.0,43.2462,43.2542,43.2302,43.2302,138568.0
2021-10-07 12:55:00,54.04,54.05,54.03,54.04,74207.0,43.2382,43.2462,43.2302,43.2382,74207.0
2021-10-07 13:00:00,54.04,54.06,54.03,54.05,86605.0,43.2382,43.2542,43.2302,43.2462,86605.0
2021-10-07 13:05:00,54.05,54.06,54.02,54.04,81256.0,43.2462,43.2542,43.2222,43.2382,81256.0
2021-10-07 13:10:00,54.04,54.05,54.03,54.05,64265.0,43.2382,43.2462,43.2302,43.2462,64265.0
2021-10-07 13:15:00,54.05,54.06,54.03,54.04,72869.0,43.2462,43.2542,43.2302,43.2382,72869.0
2021-10-07 13:20:00,54.04,54.06,54.03,54.05,78364.0,43.2382,43.2542,43.2302,43.2462,78364.0
2021-10-07 13:25:00,54.05,54.1,54.05,54.1,140293.0,43.2462,43.2862,43.2462,43.2862,140293.0
2021-10-07 13:30:00,54.1,54.12,54.06,54.11,155594.0,43.2862,43.3022,43.2542,43.2942,155594.0
2021-10-07 13:35:00,54.11,54.12,54.07,54.09,119773.0,43.2942,43.3022,43.2622,43.2782,119773.0
2021-10-07 13:40:00,54.09,54.09,54.06,54.08,60534.0,43.2782,43.2782,43.2542,43.2702,60534.0
2021-10-07 13:45:00,54.07,54.08,54.04,54.05,94635.0,43.2622,43.2702,43.2382,43.2462,94635.0
2021-10-07 13:50:00,54.05,54.06,54.04,54.05,74601.0,43.2462,43.2542,43.2382,43.2462,74601.0
2021-10-07 13:55:00,54.05,54.06,54.05,54.05,48083.0,43.2462,43.2542,43.2462,43.2462,48083.0
2021-10-07 14:00:00,54.05,54.06,54.03,54.05,156918.0,43.2462,43.2542,43.2302,43.2462,156918.0
2021-10-07 14:05:00,54.05,54.06,54.04,54.05,60302.0,43.2462,43.2542,43.2382,43.2462,60302.0
2021-10-07 14:10:00,54.05,54.08,54.04,54.08,177375.0,43.2462,43.2702,43.2382,43.2702,177375.0
2021-10-07 14:15:00,54.08,54.08,54.06,54.07,56317.0,43.2702,43.2702,43.2542,43.2622,56317.0
2021-10-07 14:20:00,54.07,54.07,54.03,54.04,150139.0,43.2622,43.2622,43.2302,43.2382,150139.0
2021-10-07 14:25:00,54.03,54.04,54.02,54.04,94840.0,43.2302,43.2382,43.2222,43.2382,94840.0
2021-10-07 14:30:00,54.04,54.06,54.03,54.04,113799.0,43.2382,43.2542,43.2302,43.2382,113799.0
2021-10-07 14:35:00,54.04,54.04,54.01,54.03,138692.0,43.2382,43.2382,43.2142,43.2302,138692.0
2021-10-07 14:40:00,54.03,54.03,54.01,54.01,149963.0,43.2302,43.2302,43.2142,43.2142,149963.0
2021-10-07 14:45:00,54.02,54.02,54.01,54.02,60205.0,43.2222,43.2222,43.2142,43.2222,60205.0
2021-10-07 14:50:00,54.02,54.02,54.0,54.01,145438.0,43.2222,43.2222,43.2062,43.2142,145438.0
2021-10-07 14:55:00,54.01,54.03,54.0,54.01,120216.0,43.2142,43.2302,43.2062,43.2142,120216.0
2021-10-07 15:00:00,54.01,54.01,53.95,53.96,312421.0,43.2142,43.2142,43.1662,43.1742,312421.0
2021-10-07 15:05:00,53.96,54.01,53.95,54.0,132250.0,43.1742,43.2142,43.1662,43.2062,132250.0
2021-10-07 15:10:00,54.0,54.02,53.97,54.02,227000.0,43.2062,43.2222,43.1822,43.2222,227000.0
2021-10-07 15:15:00,54.02,54.04,54.01,54.03,153632.0,43.2222,43.2382,43.2142,43.2302,153632.0
2021-10-07 15:20:00,54.03,54.03,54.0,54.01,107089.0,43.2302,43.2302,43.2062,43.2142,107089.0
2021-10-07 15:25:00,54.01,54.01,53.96,53.97,118176.0,43.2142,43.2142,43.1742,43.1822,118176.0
2021-10-07 15:30:00,53.97,53.98,53.95,53.96,127900.0,43.1822,43.1902,43.1662,43.1742,127900.0
2021-10-07 15:35:00,53.96,53.96,53.92,53.93,253132.0,43.1742,43.1742,43.1422,43.1502,253132.0
2021-10-07 15:40:00,53.93,53.95,53.91,53.91,233818.0,43.1502,43.1662,43.1342,43.1342,233818.0
2021-10-07 15:45:00,53.91,53.93,53.9,53.91,249056.0,43.1342,43.1502,43.1262,43.1342,249056.0
2021-10-07 15:50:00,53.91,53.92,53.85,53.88,581754.0,43.1342,43.1422,43.0862,43.1102,581754.0
2021-10-07 15:55:00,53.89,53.93,53.82,53.91,1080194.0,43.1182,43.1502,43.0621,43.1342,1080194.0
2021-10-08 09:30:00,53.87,53.92,53.81,53.83,579342.0,43.1022,43.1422,43.0541,43.0702,579342.0
2021-10-08 09:35:00,53.84,53.92,53.82,53.91,286881.0,43.0782,43.1422,43.0621,43.1342,286881.0
2021-10-08 09:40:00,53.91,53.97,53.81,53.81,361425.0,43.1342,43.1822,43.0541,43.0541,361425.0
2021-10-08 09:45:00,53.82,53.86,53.75,53.76,409294.0,43.0621,43.0942,43.0061,43.0141,409294.0
2021-10-08 09:50:00,53.76,53.8,53.72,53.77,307216.0,43.0141,43.0461,42.9821,43.0221,307216.0
2021-10-08 09:55:00,53.77,53.84,53.75,53.82,169580.0,43.0221,43.0782,43.0061,43.0621,169580.0
2021-10-08 10:00:00,53.82,53.88,53.81,53.85,183596.0,43.0621,43.1102,43.0541,43.0862,183596.0
2021-10-08 10:05:00,53.85,53.9,53.84,53.86,174229.0,43.0862,43.1262,43.0782,43.0942,174229.0
2021-10-08 10:10:00,53.86,53.87,53.82,53.83,251290.0,43.0942,43.1022,43.0621,43.0702,251290.0
2021-10-08 10:15:00,53.83,53.84,53.77,53.79,266476.0,43.0702,43.0782,43.0221,43.0381,266476.0
2021-10-08 10:20:00,53.8,53.83,53.77,53.8,308202.0,43.0461,43.0702,43.0221,43.0461,308202.0
2021-10-08 10:25:00,53.8,53.81,53.76,53.77,190879.0,43.0461,43.0541,43.0141,43.0221,190879.0
2021-10-08 10:30:00,53.77,53.8,53.76,53.79,140190.0,43.0221,43.0461,43.0141,43.0381,140190.0
2021-10-08 10:35:00,53.79,53.81,53.75,53.77,233706.0,43.0381,43.0541,43.0061,43.0221,233706.0
2021-10-08 10:40:00,53.78,53.81,53.76,53.8,230782.0,43.0301,43.0541,43.0141,43.0461,230782.0
2021-10-08 10:45:00,53.8,53.82,53.77,53.78,157858.0,43.0461,43.0621,43.0221,43.0301,157858.0
2021-10-08 10:50:00,53.78,53.79,53.75,53.77,111081.0,43.0301,43.0381,43.0061,43.0221,111081.0
2021-10-08 10:55:00,53.77,53.78,53.75,53.77,113881.0,43.0221,43.0301,43.0061,43.0221,113881.0
2021-10-08 11:00:00,53.76,53.77,53.72,53.73,240821.0,43.0141,43.0221,42.9821,42.9901,240821.0
2021-10-08 11:05:00,53.73,53.75,53.72,53.75,233085.0,42.9901,43.0061,42.9821,43.0061,233085.0
2021-10-08 11:10:00,53.74,53.76,53.7,53.73,242406.0,42.9981,43.0141,42.9661,42.9901,242406.0
2021-10-08 11:15:00,53.73,53.74,53.71,53.74,131408.0,42.9901,42.9981,42.9741,42.9981,131408.0
2021-10-08 11:20:00,53.73,53.75,53.73,53.75,89251.0,42.9901,43.0061,42.9901,43.0061,89251.0
2021-10-08 11:25:00,53.75,53.75,53.72,53.75,136497.0,43.0061,43.0061,42.9821,43.0061,136497.0
2021-10-08 11:30:00,53.75,53.75,53.67,53.68,289666.0,43.0061,43.0061,42.9421,42.9501,289666.0
2021-10-08 11:35:00,53.68,53.72,53.66,53.71,138964.0,42.9501,42.9821,42.9341,42.9741,138964.0
2021-10-08 11:40:00,53.72,53.72,53.66,53.68,255483.0,42.9821,42.9821,42.9341,42.9501,255483.0
2021-10-08 11:45:00,53.68,53.7,53.67,53.69,114937.0,42.9501,42.9661,42.9421,42.9581,114937.0
2021-10-08 11:50:00,53.69,53.7,53.67,53.68,130135.0,42.9581,42.9661,42.9421,42.9501,130135.0
2021-10-08 11:55:00,53.68,53.68,53.64,53.65,199080.0,42.9501,42.9501,42.9181,42.9261,199080.0
2021-10-08 12:00:00,53.66,53.66,53.62,53.62,167565.0,42.9341,42.9341,42.9021,42.9021,167565.0
2021-10-08 12:05:00,53.62,53.63,53.61,53.63,112724.0,42.9021,42.9101,42.8941,42.9101,112724.0
2021-10-08 12:10:00,53.63,53.63,53.61,53.63,154086.0,42.9101,42.9101,42.8941,42.9101,154086.0
2021-10-08 12:15:00,53.63,53.63,53.58,53.59,265970.0,42.9101,42.9101,42.8701,42.8781,265970.0
2021-10-08 12:20:00,53.58,53.6,53.58,53.59,66026.0,42.8701,42.8861,42.8701,42.8781,66026.0
2021-10-08 12:25:00,53.58,53.59,53.55,53.55,126793.0,42.8701,42.8781,42.8461,42.8461,126793.0
2021-10-08 12:30:00,53.55,53.58,53.52,53.58,220785.0,42.8461,42.8701,42.8221,42.8701,220785.0
2021-10-08 12:35:00,53.57,53.6,53.56,53.6,134972.0,42.8621,42.8861,42.8541,42.8861,134972.0
2021-10-08 12:40:00,53.6,53.61,53.58,53.6,114337.0,42.8861,42.8941,42.8701,42.8861,114337.0
2021-10-08 12:45:00,53.6,53.6,53.57,53.58,100584.0,42.8861,42.8861,42.8621,42.8701,100584.0
2021-10-08 12:50:00,53.58,53.6,53.57,53.57,89835.0,42.8701,42.8861,42.8621,42.8621,89835.0
2021-10-08 12:55:00,53.58,53.58,53.56,53.58,94111.0,42.8701,42.8701,42.8541,42.8701,94111.0
2021-10-08 13:00:00,53.58,53.58,53.56,53.58,101809.0,42.8701,42.8701,42.8541,42.8701,101809.0
2021-10-08 13:05:00,53.58,53.59,53.53,53.54,155398.0,42.8701,42.8781,42.8301,42.8381,155398.0
2021-10-08 13:10:00,53.55,53.56,53.53,53.55,81274.0,42.8461,42.8541,42.8301,42.8461,81274.0
2021-10-08 13:15:00,53.55,53.56,53.5,53.5,224083.0,42.8461,42.8541,42.8061,42.8061,224083.0
2021-10-08 13:20:00,53.51,53.53,53.5,53.52,163578.0,42.8141,42.8301,42.8061,42.8221,163578.0
2021-10-08 13:25:00,53.52,53.54,53.51,53.53,182592.0,42.8221,42.8381,42.8141,42.8301,182592.0
2021-10-08 13:30:00,53.52,53.54,53.51,53.54,197607.0,42.8221,42.8381,42.8141,42.8381,197607.0
2021-10-08 13:35:00,53.54,53.54,53.51,53.51,87161.0,42.8381,42.8381,42.8141,42.8141,87161.0
2021-10-08 13:40:00,53.52,53.52,53.46,53.46,295126.0,42.8221,42.8221,42.7741,42.7741,295126.0
2021-10-08 13:45:00,53.46,53.47,53.43,53.47,239035.0,42.7741,42.7821,42.7501,42.7821,239035.0
2021-10-08 13:50:00,53.47,53.49,53.45,53.48,152250.0,42.7821,42.7981,42.7661,42.7901,152250.0
2021-10-08 13:55:00,53.48,53.5,53.47,53.48,112400.0,42.7901,42.8061,42.7821,42.7901,112400.0
2021-10-08 14:00:00,53.48,53.51,53.47,53.5,159926.0,42.7901,42.8141,42.7821,42.8061,159926.0
2021-10-08 14:05:00,53.5,53.53,53.49,53.52,97144.0,42.8061,42.8301,42.7981,42.8221,97144.0
2021-10-08 14:10:00,53.52,53.52,53.51,53.51,54070.0,42.8221,42.8221,42.8141,42.8141,54070.0
2021-10-08 14:15:00,53.51,53.52,53.5,53.51,210975.0,42.8141,42.8221,42.8061,42.8141,210975.0
2021-10-08 14:20:00,53.51,53.52,53.48,53.48,125347.0,42.8141,42.8221,42.7901,42.7901,125347.0
2021-10-08 14:25:00,53.48,53.49,53.46,53.47,167459.0,42.7901,42.7981,42.7741,42.7821,167459.0
2021-10-08 14:30:00,53.47,53.48,53.46,53.48,73614.0,42.7821,42.7901,42.7741,42.7901,73614.0
2021-10-08 14:35:00,53.47,53.48,53.45,53.46,175485.0,42.7821,42.7901,42.7661,42.7741,175485.0
2021-10-08 14:40:00,53.47,53.47,53.45,53.46,81199.0,42.7821,42.7821,42.7661,42.7741,81199.0
2021-10-08 14:45:00,53.46,53.47,53.43,53.44,161198.0,42.7741,42.7821,42.7501,42.7581,161198.0
2021-10-08 14:50:00,53.44,53.45,53.43,53.44,128404.0,42.7581,42.7661,42.7501,42.7581,128404.0
2021-10-08 14:55:00,53.43,53.43,53.4,53.41,197327.0,42.7501,42.7501,42.7261,42.7341,197327.0
2021-10-08 15:00:00,53.41,53.43,53.41,53.42,142713.0,42.7341,42.7501,42.7341,42.7421,142713.0
2021-10-08 15:05:00,53.43,53.44,53.41,53.44,122528.0,42.7501,42.7581,42.7341,42.7581,122528.0
2021-10-08 15:10:00,53.44,53.44,53.42,53.43,99863.0,42.7581,42.7581,42.7421,42.7501,99863.0
2021-10-08 15:15:00,53.43,53.43,53.4,53.41,200808.0,42.7501,42.7501,42.7261,42.7341,200808.0
2021-10-08 15:20:00,53.41,53.42,53.4,53.41,154655.0,42.7341,42.7421,42.7261,42.7341,154655.0
2021-10-08 15:25:00,53.41,53.43,53.4,53.41,151737.0,42.7341,42.7501,42.7261,42.7341,151737.0
2021-10-08 15:30:00,53.41,53.42,53.37,53.38,283563.0,42.7341,42.7421,42.7021,42.7101,283563.0
2021-10-08 15:35:00,53.37,53.38,53.33,53.34,380786.0,42.7021,42.7101,42.6701,42.6781,380786.0
2021-10-08 15:40:00,53.33,53.34,53.29,53.3,421520.0,42.6701,42.6781,42.6381,42.6461,421520.0
2021-10-08 15:45:00,53.29,53.32,53.28,53.32,419927.0,42.6381,42.6621,42.6301,42.6621,419927.0
2021-10-08 15:50:00,53.31,53.32,53.26,53.28,675992.0,42.6541,42.6621,42.6141,42.6301,675992.0
2021-10-08 15:55:00,53.28,53.29,53.22,53.25,1581400.0,42.6301,42.6381,42.5821,42.6061,1581400.0
2021-10-11 09:30:00,53.26,53.29,53.13,53.13,753207.0,42.6141,42.6381,42.5101,42.5101,753207.0
2021-10-11 09:35:00,53.14,53.14,53.01,53.03,400253.0,42.5181,42.5181,42.4141,42.4301,400253.0
2021-10-11 09:40:00,53.03,53.03,52.9,52.91,475142.0,42.4301,42.4301,42.326,42.334,475142.0
2021-10-11 09:45:00,52.92,52.93,52.88,52.89,343093.0,42.342,42.35,42.31,42.318,343093.0
2021-10-11 09:50:00,52.89,53.02,52.88,53.02,353333.0,42.318,42.4221,42.31,42.4221,353333.0
2021-10-11 09:55:00,53.02,53.05,52.98,52.98,237732.0,42.4221,42.4461,42.3901,42.3901,237732.0
2021-10-11 10:00:00,52.99,53.01,52.93,52.94,212041.0,42.3981,42.4141,42.35,42.358,212041.0
2021-10-11 10:05:00,52.94,52.95,52.9,52.92,294016.0,42.358,42.366,42.326,42.342,294016.0
2021-10-11 10:10:00,52.93,52.98,52.91,52.97,188454.0,42.35,42.3901,42.334,42.3821,188454.0
2021-10-11 10:15:00,52.97,53.02,52.96,52.97,350615.0,42.3821,42.4221,42.3741,42.3821,350615.0
2021-10-11 10:20:00,52.97,52.98,52.86,52.9,379653.0,42.3821,42.3901,42.294,42.326,379653.0
2021-10-11 10:25:00,52.89,52.93,52.88,52.93,211788.0,42.318,42.35,42.31,42.35,211788.0
2021-10-11 10:30:00,52.93,52.95,52.91,52.95,142966.0,42.35,42.366,42.334,42.366,142966.0
2021-10-11 10:35:00,52.94,52.95,52.9,52.9,204305.0,42.358,42.366,42.326,42.326,204305.0
2021-10-11 10:40:00,52.91,52.92,52.88,52.89,218044.0,42.334,42.342,42.31,42.318,218044.0
2021-10-11 10:45:00,52.9,52.9,52.88,52.89,149677.0,42.326,42.326,42.31,42.318,149677.0
2021-10-11 10:50:00,52.89,52.91,52.88,52.9,167899.0,42.318,42.334,42.31,42.326,167899.0
2021-10-11 10:55:00,52.9,52.92,52.89,52.91,108778.0,42.326,42.342,42.318,42.334,108778.0
2021-10-11 11:00:00,52.91,52.92,52.84,52.85,394804.0,42.334,42.342,42.278,42.286,394804.0
2021-10-11 11:05:00,52.85,52.85,52.81,52.81,288096.0,42.286,42.286,42.254,42.254,288096.0
2021-10-11 11:10:00,52.82,52.82,52.75,52.76,359485.0,42.262,42.262,42.206,42.214,359485.0
2021-10-11 11:15:00,52.77,52.77,52.69,52.71,523684.0,42.222,42.222,42.158,42.174,523684.0
2021-10-11 11:20:00,52.7,52.74,52.68,52.69,263567.0,42.166,42.198,42.15,42.158,263567.0
2021-10-11 11:25:00,52.69,52.69,52.61,52.64,575204.0,42.158,42.158,42.094,42.118,575204.0
2021-10-11 11:30:00,52.64,52.7,52.62,52.68,527086.0,42.118,42.166,42.102,42.15,527086.0
2021-10-11 11:35:00,52.68,52.74,52.66,52.73,442256.0,42.15,42.198,42.134,42.19,442256.0
2021-10-11 11:40:00,52.73,52.75,52.69,52.7,327766.0,42.19,42.206,42.158,42.166,327766.0
2021-10-11 11:45:00,52.71,52.71,52.66,52.68,256651.0,42.174,42.174,42.134,42.15,256651.0
2021-10-11 11:50:00,52.67,52.67,52.63,52.64,232778.0,42.142,42.142,42.11,42.118,232778.0
2021-10-11 11:55:00,52.64,52.66,52.63,52.65,119862.0,42.118,42.134,42.11,42.126,119862.0
2021-10-11 12:00:00,52.65,52.65,52.59,52.6,331180.0,42.126,42.126,42.078,42.086,331180.0
2021-10-11 12:05:00,52.6,52.6,52.54,52.55,323636.0,42.086,42.086,42.038,42.046,323636.0
2021-10-11 12:10:00,52.56,52.56,52.45,52.47,507323.0,42.054,42.054,41.966,41.982,507323.0
2021-10-11 12:15:00,52.47,52.5,52.46,52.48,202426.0,41.982,42.006,41.974,41.99,202426.0
2021-10-11 12:20:00,52.48,52.49,52.45,52.47,233416.0,41.99,41.998,41.966,41.982,233416.0
2021-10-11 12:25:00,52.46,52.54,52.46,52.52,316315.0,41.974,42.038,41.974,42.022,316315.0
2021-10-11 12:30:00,52.51,52.52,52.46,52.47,245316.0,42.014,42.022,41.974,41.982,245316.0
2021-10-11 12:35:00,52.47,52.47,52.41,52.43,304824.0,41.982,41.982,41.934,41.95,304824.0
2021-10-11 12:40:00,52.43,52.43,52.41,52.43,199868.0,41.95,41.95,41.934,41.95,199868.0
2021-10-11 12:45:00,52.43,52.44,52.39,52.4,269703.0,41.95,41.958,41.918,41.926,269703.0
2021-10-11 12:50:00,52.4,52.4,52.3,52.32,538157.0,41.926,41.926,41.846,41.862,538157.0
2021-10-11 12:55:00,52.33,52.33,52.31,52.32,220457.0,41.87,41.87,41.854,41.862,220457.0
2021-10-11 13:00:00,52.31,52.32,52.16,52.22,759252.0,41.854,41.862,41.734,41.782,759252.0
2021-10-11 13:05:00,52.22,52.24,52.17,52.24,319528.0,41.782,41.798,41.742,41.798,319528.0
2021-10-11 13:10:00,52.24,52.25,52.2,52.21,198495.0,41.798,41.806,41.766,41.774,198495.0
2021-10-11 13:15:00,52.21,52.24,52.19,52.22,262389.0,41.774,41.798,41.758,41.782,262389.0
2021-10-11 13:20:00,52.22,52.24,52.18,52.19,213285.0,41.782,41.798,41.75,41.758,213285.0
2021-10-11 13:25:00,52.19,52.19,52.1,52.13,632021.0,41.758,41.758,41.686,41.71,632021.0
2021-10-11 13:30:00,52.12,52.13,52.08,52.09,255328.0,41.702,41.71,41.67,41.678,255328.0
2021-10-11 13:35:00,52.1,52.12,52.09,52.09,275337.0,41.686,41.702,41.678,41.678,275337.0
2021-10-11 13:40:00,52.09,52.1,52.08,52.1,171150.0,41.678,41.686,41.67,41.686,171150.0
2021-10-11 13:45:00,52.1,52.11,52.04,52.05,597718.0,41.686,41.694,41.6379,41.6459,597718.0
2021-10-11 13:50:00,52.05,52.06,51.98,52.05,527100.0,41.6459,41.6539,41.5899,41.6459,527100.0
2021-10-11 13:55:00,52.05,52.09,52.04,52.08,489971.0,41.6459,41.678,41.6379,41.67,489971.0
2021-10-11 14:00:00,52.08,52.11,52.07,52.1,216636.0,41.67,41.694,41.6619,41.686,216636.0
2021-10-11 14:05:00,52.1,52.16,52.09,52.16,218542.0,41.686,41.734,41.678,41.734,218542.0
2021-10-11 14:10:00,52.16,52.19,52.15,52.18,260410.0,41.734,41.758,41.726,41.75,260410.0
2021-10-11 14:15:00,52.18,52.22,52.17,52.2,419160.0,41.75,41.782,41.742,41.766,419160.0
2021-10-11 14:20:00,52.2,52.2,52.13,52.14,275214.0,41.766,41.766,41.71,41.718,275214.0
2021-10-11 14:25:00,52.14,52.15,52.12,52.14,196874.0,41.718,41.726,41.702,41.718,196874.0
2021-10-11 14:30:00,52.14,52.21,52.12,52.2,527227.0,41.718,41.774,41.702,41.766,527227.0
2021-10-11 14:35:00,52.2,52.22,52.17,52.21,423169.0,41.766,41.782,41.742,41.774,423169.0
2021-10-11 14:40:00,52.21,52.22,52.19,52.22,186647.0,41.774,41.782,41.758,41.782,186647.0
2021-10-11 14:45:00,52.22,52.24,52.2,52.23,227246.0,41.782,41.798,41.766,41.79,227246.0
2021-10-11 14:50:00,52.23,52.26,52.2,52.25,269573.0,41.79,41.814,41.766,41.806,269573.0
2021-10-11 14:55:00,52.26,52.27,52.24,52.26,224822.0,41.814,41.822,41.798,41.814,224822.0
2021-10-11 15:00:00,52.26,52.26,52.23,52.24,193646.0,41.814,41.814,41.79,41.798,193646.0
2021-10-11 15:05:00,52.24,52.24,52.18,52.21,186294.0,41.798,41.798,41.75,41.774,186294.0
2021-10-11 15:10:00,52.21,52.24,52.2,52.22,127294.0,41.774,41.798,41.766,41.782,127294.0
2021-10-11 15:15:00,52.22,52.23,52.2,52.22,208975.0,41.782,41.79,41.766,41.782,208975.0
2021-10-11 15:20:00,52.22,52.23,52.2,52.23,205513.0,41.782,41.79,41.766,41.79,205513.0
2021-10-11 15:25:00,52.23,52.24,52.19,52.19,230465.0,41.79,41.798,41.758,41.758,230465.0
2021-10-11 15:30:00,52.19,52.24,52.17,52.22,353048.0,41.758,41.798,41.742,41.782,353048.0
2021-10-11 15:35:00,52.21,52.26,52.21,52.26,295426.0,41.774,41.814,41.774,41.814,295426.0
2021-10-11 15:40:00,52.26,52.27,52.25,52.27,290437.0,41.814,41.822,41.806,41.822,290437.0
2021-10-11 15:45:00,52.27,52.27,52.23,52.27,467035.0,41.822,41.822,41.79,41.822,467035.0
2021-10-11 15:50:00,52.27,52.28,52.17,52.19,918977.0,41.822,41.83,41.742,41.758,918977.0
2021-10-11 15:55:00,52.19,52.21,52.16,52.18,1467838.0,41.758,41.774,41.734,41.75,1467838.0
2021-10-12 09:30:00,52.02,52.18,51.81,51.82,1427683.0,41.6219,41.75,41.4539,41.4619,1427683.0
2021-10-12 09:35:00,51.82,51.92,51.81,51.84,688450.0,41.4619,41.5419,41.4539,41.4779,688450.0
2021-10-12 09:40:00,51.84,51.84,51.69,51.72,743220.0,41.4779,41.4779,41.3579,41.3819,743220.0
2021-10-12 09:45:00,51.72,51.75,51.57,51.61,640895.0,41.3819,41.4059,41.2619,41.2939,640895.0
2021-10-12 09:50:00,51.6,51.66,51.56,51.62,753588.0,41.2859,41.3339,41.2539,41.3019,753588.0
2021-10-12 09:55:00,51.63,51.71,51.6,51.68,506737.0,41.3099,41.3739,41.2859,41.3499,506737.0
2021-10-12 10:00:00,51.68,51.72,51.55,51.55,555735.0,41.3499,41.3819,41.2459,41.2459,555735.0
2021-10-12 10:05:00,51.56,51.63,51.53,51.53,452925.0,41.2539,41.3099,41.2299,41.2299,452925.0
2021-10-12 10:10:00,51.53,51.55,51.5,51.54,708154.0,41.2299,41.2459,41.2059,41.2379,708154.0
2021-10-12 10:15:00,51.55,51.61,51.49,51.55,878841.0,41.2459,41.2939,41.1979,41.2459,878841.0
2021-10-12 10:20:00,51.54,51.56,51.45,51.53,698399.0,41.2379,41.2539,41.1659,41.2299,698399.0
2021-10-12 10:25:00,51.53,51.55,51.43,51.48,683990.0,41.2299,41.2459,41.1499,41.1899,683990.0
2021-10-12 10:30:00,51.47,51.54,51.44,51.48,256307.0,41.1819,41.2379,41.1579,41.1899,256307.0
2021-10-12 10:35:00,51.49,51.5,51.43,51.44,479059.0,41.1979,41.2059,41.1499,41.1579,479059.0
2021-10-12 10:40:00,51.43,51.44,51.3,51.32,674359.0,41.1499,41.1579,41.0459,41.0619,674359.0
2021-10-12 10:45:00,51.32,51.33,51.23,51.25,544412.0,41.0619,41.0699,40.9899,41.0059,544412.0
2021-10-12 10:50:00,51.26,51.32,51.2,51.32,572664.0,41.0139,41.0619,40.9658,41.0619,572664.0
2021-10-12 10:55:00,51.32,51.33,51.25,51.27,297381.0,41.0619,41.0699,41.0059,41.0219,297381.0
2021-10-12 11:00:00,51.27,51.36,51.25,51.35,492630.0,41.0219,41.0939,41.0059,41.0859,492630.0
2021-10-12 11:05:00,51.36,51.47,51.33,51.44,377748.0,41.0939,41.1819,41.0699,41.1579,377748.0
2021-10-12 11:10:00,51.44,51.47,51.4,51.44,371769.0,41.1579,41.1819,41.1259,41.1579,371769.0
2021-10-12 11:15:00,51.44,51.44,51.37,51.41,238614.0,41.1579,41.1579,41.1019,41.1339,238614.0
2021-10-12 11:20:00,51.41,51.44,51.39,51.41,247661.0,41.1339,41.1579,41.1179,41.1339,247661.0
2021-10-12 11:25:00,51.41,51.45,51.35,51.44,365656.0,41.1339,41.1659,41.0859,41.1579,365656.0
2021-10-12 11:30:00,51.45,51.5,51.43,51.48,441389.0,41.1659,41.2059,41.1499,41.1899,441389.0
2021-10-12 11:35:00,51.48,51.49,51.41,51.45,395927.0,41.1899,41.1979,41.1339,41.1659,395927.0
2021-10-12 11:40:00,51.45,51.45,51.39,51.44,332612.0,41.1659,41.1659,41.1179,41.1579,332612.0
2021-10-12 11:45:00,51.44,51.44,51.37,51.41,423246.0,41.1579,41.1579,41.1019,41.1339,423246.0
2021-10-12 11:50:00,51.41,51.42,51.37,51.41,316626.0,41.1339,41.1419,41.1019,41.1339,316626.0
2021-10-12 11:55:00,51.41,51.45,51.39,51.41,326565.0,41.1339,41.1659,41.1179,41.1339,326565.0
2021-10-12 12:00:00,51.4,51.45,51.39,51.41,494954.0,41.1259,41.1659,41.1179,41.1339,494954.0
2021-10-12 12:05:00,51.41,51.43,51.37,51.38,192175.0,41.1339,41.1499,41.1019,41.1099,192175.0
2021-10-12 12:10:00,51.38,51.4,51.35,51.4,386568.0,41.1099,41.1259,41.0859,41.1259,386568.0
2021-10-12 12:15:00,51.4,51.4,51.33,51.34,260619.0,41.1259,41.1259,41.0699,41.0779,260619.0
2021-10-12 12:20:00,51.34,51.37,51.33,51.35,173920.0,41.0779,41.1019,41.0699,41.0859,173920.0
2021-10-12 12:25:00,51.34,51.34,51.3,51.31,184083.0,41.0779,41.0779,41.0459,41.0539,184083.0
2021-10-12 12:30:00,51.32,51.32,51.25,51.26,308740.0,41.0619,41.0619,41.0059,41.0139,308740.0
2021-10-12 12:35:00,51.26,51.31,51.23,51.31,433466.0,41.0139,41.0539,40.9899,41.0539,433466.0
2021-10-12 12:40:00,51.31,51.37,51.3,51.35,253797.0,41.0539,41.1019,41.0459,41.0859,253797.0
2021-10-12 12:45:00,51.36,51.36,51.31,51.32,268493.0,41.0939,41.0939,41.0539,41.0619,268493.0
2021-10-12 12:50:00,51.32,51.34,51.3,51.32,231240.0,41.0619,41.0779,41.0459,41.0619,231240.0
2021-10-12 12:55:00,51.33,51.33,51.26,51.27,197608.0,41.0699,41.0699,41.0139,41.0219,197608.0
2021-10-12 13:00:00,51.26,51.27,51.25,51.27,179434.0,41.0139,41.0219,41.0059,41.0219,179434.0
2021-10-12 13:05:00,51.27,51.3,51.26,51.27,249234.0,41.0219,41.0459,41.0139,41.0219,249234.0
2021-10-12 13:10:00,51.27,51.29,51.26,51.29,197160.0,41.0219,41.0379,41.0139,41.0379,197160.0
2021-10-12 13:15:00,51.28,51.3,51.27,51.29,236522.0,41.0299,41.0459,41.0219,41.0379,236522.0
2021-10-12 13:20:00,51.29,51.31,51.28,51.3,441184.0,41.0379,41.0539,41.0299,41.0459,441184.0
2021-10-12 13:25:00,51.29,51.3,51.27,51.29,267940.0,41.0379,41.0459,41.0219,41.0379,267940.0
2021-10-12 13:30:00,51.29,51.3,51.28,51.3,191722.0,41.0379,41.0459,41.0299,41.0459,191722.0
2021-10-12 13:35:00,51.3,51.31,51.28,51.31,253960.0,41.0459,41.0539,41.0299,41.0539,253960.0
2021-10-12 13:40:00,51.31,51.34,51.3,51.3,195828.0,41.0539,41.0779,41.0459,41.0459,195828.0
2021-10-12 13:45:00,51.3,51.33,51.3,51.32,184619.0,41.0459,41.0699,41.0459,41.0619,184619.0
2021-10-12 13:50:00,51.32,51.33,51.27,51.29,289046.0,41.0619,41.0699,41.0219,41.0379,289046.0
2021-10-12 13:55:00,51.28,51.29,51.23,51.23,366118.0,41.0299,41.0379,40.9899,40.9899,366118.0
2021-10-12 14:00:00,51.23,51.24,51.21,51.23,295750.0,40.9899,40.9979,40.9739,40.9899,295750.0
2021-10-12 14:05:00,51.23,51.25,51.22,51.24,248785.0,40.9899,41.0059,40.9819,40.9979,248785.0
2021-10-12 14:10:00,51.24,51.27,51.23,51.26,157033.0,40.9979,41.0219,40.9899,41.0139,157033.0
2021-10-12 14:15:00,51.26,51.32,51.25,51.28,416684.0,41.0139,41.0619,41.0059,41.0299,416684.0
2021-10-12 14:20:00,51.28,51.28,51.23,51.24,199799.0,41.0299,41.0299,40.9899,40.9979,199799.0
2021-10-12 14:25:00,51.24,51.26,51.23,51.26,213945.0,40.9979,41.0139,40.9899,41.0139,213945.0
2021-10-12 14:30:00,51.26,51.28,51.24,51.28,337995.0,41.0139,41.0299,40.9979,41.0299,337995.0
2021-10-12 14:35:00,51.28,51.31,51.22,51.22,240978.0,41.0299,41.0539,40.9819,40.9819,240978.0
2021-10-12 14:40:00,51.22,51.23,51.21,51.22,241095.0,40.9819,40.9899,40.9739,40.9819,241095.0
2021-10-12 14:45:00,51.21,51.23,51.19,51.21,461657.0,40.9739,40.9899,40.9578,40.9739,461657.0
2021-10-12 14:50:00,51.21,51.24,51.2,51.24,321182.0,40.9739,40.9979,40.9658,40.9979,321182.0
2021-10-12 14:55:00,51.23,51.25,51.2,51.21,347289.0,40.9899,41.0059,40.9658,40.9739,347289.0
2021-10-12 15:00:00,51.21,51.22,51.18,51.21,258698.0,40.9739,40.9819,40.9498,40.9739,258698.0
2021-10-12 15:05:00,51.21,51.24,51.19,51.23,316752.0,40.9739,40.9979,40.9578,40.9899,316752.0
2021-10-12 15:10:00,51.23,51.26,51.23,51.25,228461.0,40.9899,41.0139,40.9899,41.0059,228461.0
2021-10-12 15:15:00,51.24,51.26,51.21,51.25,565939.0,40.9979,41.0139,40.9739,41.0059,565939.0
2021-10-12 15:20:00,51.25,51.27,51.2,51.27,499381.0,41.0059,41.0219,40.9658,41.0219,499381.0
2021-10-12 15:25:00,51.27,51.28,51.25,51.27,378744.0,41.0219,41.0299,41.0059,41.0219,378744.0
2021-10-12 15:30:00,51.27,51.3,51.26,51.27,473684.0,41.0219,41.0459,41.0139,41.0219,473684.0
2021-10-12 15:35:00,51.27,51.27,51.22,51.23,493191.0,41.0219,41.0219,40.9819,40.9899,493191.0
2021-10-12 15:40:00,51.24,51.26,51.18,51.19,716979.0,40.9979,41.0139,40.9498,40.9578,716979.0
2021-10-12 15:45:00,51.19,51.19,51.16,51.17,686759.0,40.9578,40.9578,40.9338,40.9418,686759.0
2021-10-12 15:50:00,51.17,51.17,51.11,51.15,1161285.0,40.9418,40.9418,40.8938,40.9258,1161285.0
2021-10-12 15:55:00,51.15,51.33,51.14,51.33,2350864.0,40.9258,41.0699,40.9178,41.0699,2350864.0
2021-10-13 09:30:00,51.21,51.36,51.2,51.23,1018438.0,40.9739,41.0939,40.9658,40.9899,1018438.0
2021-10-13 09:35:00,51.24,51.41,51.22,51.26,505315.0,40.9979,41.1339,40.9819,41.0139,505315.0
2021-10-13 09:40:00,51.26,51.27,51.14,51.15,406994.0,41.0139,41.0219,40.9178,40.9258,406994.0
2021-10-13 09:45:00,51.14,51.17,51.07,51.11,458014.0,40.9178,40.9418,40.8618,40.8938,458014.0
2021-10-13 09:50:00,51.11,51.12,51.01,51.04,431283.0,40.8938,40.9018,40.8138,40.8378,431283.0
2021-10-13 09:55:00,51.03,51.09,51.02,51.06,344614.0,40.8298,40.8778,40.8218,40.8538,344614.0
2021-10-13 10:00:00,51.07,51.07,50.96,51.01,654396.0,40.8618,40.8618,40.7738,40.8138,654396.0
2021-10-13 10:05:00,51.01,51.09,50.98,51.07,283833.0,40.8138,40.8778,40.7898,40.8618,283833.0
2021-10-13 10:10:00,51.06,51.09,50.97,50.98,310406.0,40.8538,40.8778,40.7818,40.7898,310406.0
2021-10-13 10:15:00,50.98,51.03,50.96,50.98,303845.0,40.7898,40.8298,40.7738,40.7898,303845.0
2021-10-13 10:20:00,50.98,50.99,50.91,50.92,380175.0,40.7898,40.7978,40.7338,40.7418,380175.0
2021-10-13 10:25:00,50.93,51.0,50.92,51.0,380615.0,40.7498,40.8058,40.7418,40.8058,380615.0
2021-10-13 10:30:00,51.0,51.04,50.98,51.03,343810.0,40.8058,40.8378,40.7898,40.8298,343810.0
2021-10-13 10:35:00,51.04,51.07,51.0,51.03,495355.0,40.8378,40.8618,40.8058,40.8298,495355.0
2021-10-13 10:40:00,51.03,51.08,50.99,51.07,273208.0,40.8298,40.8698,40.7978,40.8618,273208.0
2021-10-13 10:45:00,51.06,51.08,51.0,51.01,279241.0,40.8538,40.8698,40.8058,40.8138,279241.0
2021-10-13 10:50:00,51.01,51.03,50.96,50.97,311126.0,40.8138,40.8298,40.7738,40.7818,311126.0
2021-10-13 10:55:00,50.97,51.01,50.96,50.98,413630.0,40.7818,40.8138,40.7738,40.7898,413630.0
2021-10-13 11:00:00,50.98,51.04,50.98,51.03,246265.0,40.7898,40.8378,40.7898,40.8298,246265.0
2021-10-13 11:05:00,51.03,51.05,51.0,51.01,199663.0,40.8298,40.8458,40.8058,40.8138,199663.0
2021-10-13 11:10:00,51.01,51.04,50.99,51.03,185198.0,40.8138,40.8378,40.7978,40.8298,185198.0
2021-10-13 11:15:00,51.03,51.03,50.97,50.98,282495.0,40.8298,40.8298,40.7818,40.7898,282495.0
2021-10-13 11:20:00,50.98,50.99,50.95,50.95,265457.0,40.7898,40.7978,40.7658,40.7658,265457.0
2021-10-13 11:25:00,50.96,50.96,50.86,50.91,689127.0,40.7738,40.7738,40.6938,40.7338,689127.0
2021-10-13 11:30:00,50.91,50.93,50.88,50.88,353785.0,40.7338,40.7498,40.7098,40.7098,353785.0
2021-10-13 11:35:00,50.89,50.94,50.87,50.94,263892.0,40.7178,40.7578,40.7018,40.7578,263892.0
2021-10-13 11:40:00,50.94,50.94,50.9,50.92,342611.0,40.7578,40.7578,40.7258,40.7418,342611.0
2021-10-13 11:45:00,50.92,51.0,50.91,50.95,325349.0,40.7418,40.8058,40.7338,40.7658,325349.0
2021-10-13 11:50:00,50.95,50.97,50.92,50.94,213247.0,40.7658,40.7818,40.7418,40.7578,213247.0
2021-10-13 11:55:00,50.94,50.97,50.93,50.96,272495.0,40.7578,40.7818,40.7498,40.7738,272495.0
2021-10-13 12:00:00,50.96,50.96,50.92,50.96,295578.0,40.7738,40.7738,40.7418,40.7738,295578.0
2021-10-13 12:05:00,50.96,51.0,50.89,50.98,569842.0,40.7738,40.8058,40.7178,40.7898,569842.0
2021-10-13 12:10:00,50.98,51.03,50.96,51.02,228625.0,40.7898,40.8298,40.7738,40.8218,228625.0
2021-10-13 12:15:00,51.03,51.04,51.0,51.04,160699.0,40.8298,40.8378,40.8058,40.8378,160699.0
2021-10-13 12:20:00,51.04,51.07,51.03,51.05,208567.0,40.8378,40.8618,40.8298,40.8458,208567.0
2021-10-13 12:25:00,51.06,51.1,51.05,51.09,246713.0,40.8538,40.8858,40.8458,40.8778,246713.0
2021-10-13 12:30:00,51.09,51.1,51.07,51.09,311731.0,40.8778,40.8858,40.8618,40.8778,311731.0
2021-10-13 12:35:00,51.08,51.14,51.07,51.12,335034.0,40.8698,40.9178,40.8618,40.9018,335034.0
2021-10-13 12:40:00,51.11,51.14,51.11,51.13,179682.0,40.8938,40.9178,40.8938,40.9098,179682.0
2021-10-13 12:45:00,51.13,51.13,51.06,51.07,203843.0,40.9098,40.9098,40.8538,40.8618,203843.0
2021-10-13 12:50:00,51.07,51.07,51.04,51.06,163251.0,40.8618,40.8618,40.8378,40.8538,163251.0
2021-10-13 12:55:00,51.06,51.11,51.05,51.09,162022.0,40.8538,40.8938,40.8458,40.8778,162022.0
2021-10-13 13:00:00,51.1,51.13,51.07,51.12,147560.0,40.8858,40.9098,40.8618,40.9018,147560.0
2021-10-13 13:05:00,51.12,51.13,51.1,51.12,120227.0,40.9018,40.9098,40.8858,40.9018,120227.0
2021-10-13 13:10:00,51.12,51.17,51.11,51.15,240220.0,40.9018,40.9418,40.8938,40.9258,240220.0
2021-10-13 13:15:00,51.14,51.17,51.14,51.17,107581.0,40.9178,40.9418,40.9178,40.9418,107581.0
2021-10-13 13:20:00,51.17,51.18,51.14,51.18,190706.0,40.9418,40.9498,40.9178,40.9498,190706.0
2021-10-13 13:25:00,51.18,51.22,51.16,51.21,182865.0,40.9498,40.9819,40.9338,40.9739,182865.0
2021-10-13 13:30:00,51.2,51.25,51.2,51.23,202875.0,40.9658,41.0059,40.9658,40.9899,202875.0
2021-10-13 13:35:00,51.23,51.28,51.22,51.25,144910.0,40.9899,41.0299,40.9819,41.0059,144910.0
2021-10-13 13:40:00,51.26,51.27,51.23,51.26,155410.0,41.0139,41.0219,40.9899,41.0139,155410.0
2021-10-13 13:45:00,51.26,51.28,51.23,51.24,114108.0,41.0139,41.0299,40.9899,40.9979,114108.0
2021-10-13 13:50:00,51.23,51.28,51.22,51.27,237307.0,40.9899,41.0299,40.9819,41.0219,237307.0
2021-10-13 13:55:00,51.27,51.28,51.22,51.23,180666.0,41.0219,41.0299,40.9819,40.9899,180666.0
2021-10-13 14:00:00,51.23,51.34,51.22,51.28,306289.0,40.9899,41.0779,40.9819,41.0299,306289.0
2021-10-13 14:05:00,51.28,51.29,51.21,51.25,184924.0,41.0299,41.0379,40.9739,41.0059,184924.0
2021-10-13 14:10:00,51.25,51.27,51.23,51.25,207316.0,41.0059,41.0219,40.9899,41.0059,207316.0
2021-10-13 14:15:00,51.25,51.27,51.2,51.25,219495.0,41.0059,41.0219,40.9658,41.0059,219495.0
2021-10-13 14:20:00,51.25,51.31,51.25,51.3,198153.0,41.0059,41.0539,41.0059,41.0459,198153.0
2021-10-13 14:25:00,51.3,51.32,51.27,51.29,166957.0,41.0459,41.0619,41.0219,41.0379,166957.0
2021-10-13 14:30:00,51.28,51.33,51.28,51.32,277470.0,41.0299,41.0699,41.0299,41.0619,277470.0
2021-10-13 14:35:00,51.32,51.34,51.29,51.3,198179.0,41.0619,41.0779,41.0379,41.0459,198179.0
2021-10-13 14:40:00,51.3,51.31,51.26,51.28,194131.0,41.0459,41.0539,41.0139,41.0299,194131.0
2021-10-13 14:45:00,51.28,51.31,51.27,51.28,215043.0,41.0299,41.0539,41.0219,41.0299,215043.0
2021-10-13 14:50:00,51.27,51.3,51.27,51.28,138837.0,41.0219,41.0459,41.0219,41.0299,138837.0
2021-10-13 14:55:00,51.28,51.3,51.26,51.27,183897.0,41.0299,41.0459,41.0139,41.0219,183897.0
2021-10-13 15:00:00,51.26,51.27,51.23,51.23,189355.0,41.0139,41.0219,40.9899,40.9899,189355.0
2021-10-13 15:05:00,51.23,51.3,51.22,51.3,166869.0,40.9899,41.0459,40.9819,41.0459,166869.0
2021-10-13 15:10:00,51.3,51.31,51.25,51.26,155408.0,41.0459,41.0539,41.0059,41.0139,155408.0
2021-10-13 15:15:00,51.25,51.31,51.25,51.28,196646.0,41.0059,41.0539,41.0059,41.0299,196646.0
2021-10-13 15:20:00,51.28,51.29,51.26,51.29,142011.0,41.0299,41.0379,41.0139,41.0379,142011.0
2021-10-13 15:25:00,51.28,51.29,51.26,51.28,110041.0,41.0299,41.0379,41.0139,41.0299,110041.0
2021-10-13 15:30:00,51.28,51.31,51.27,51.3,143779.0,41.0299,41.0539,41.0219,41.0459,143779.0
2021-10-13 15:35:00,51.3,51.33,51.29,51.3,197001.0,41.0459,41.0699,41.0379,41.0459,197001.0
2021-10-13 15:40:00,51.31,51.32,51.28,51.28,176706.0,41.0539,41.0619,41.0299,41.0299,176706.0
2021-10-13 15:45:00,51.29,51.31,51.27,51.3,279028.0,41.0379,41.0539,41.0219,41.0459,279028.0
2021-10-13 15:50:00,51.3,51.36,51.29,51.35,487761.0,41.0459,41.0939,41.0379,41.0859,487761.0
2021-10-13 15:55:00,51.35,51.37,51.32,51.34,1515399.0,41.0859,41.1019,41.0619,41.0779,1515399.0
2021-10-14 09:30:00,51.27,51.5,51.27,51.41,1044490.0,41.0219,41.2059,41.0219,41.1339,1044490.0
2021-10-14 09:35:00,51.41,51.41,51.28,51.29,949706.0,41.1339,41.1339,41.0299,41.0379,949706.0
2021-10-14 09:40:00,51.28,51.3,51.16,51.19,1069830.0,41.0299,41.0459,40.9338,40.9578,1069830.0
2021-10-14 09:45:00,51.19,51.24,51.17,51.18,522401.0,40.9578,40.9979,40.9418,40.9498,522401.0
2021-10-14 09:50:00,51.17,51.22,51.16,51.22,465571.0,40.9418,40.9819,40.9338,40.9819,465571.0
2021-10-14 09:55:00,51.22,51.29,51.21,51.28,761197.0,40.9819,41.0379,40.9739,41.0299,761197.0
2021-10-14 10:00:00,51.28,51.42,51.26,51.4,1054673.0,41.0299,41.1419,41.0139,41.1259,1054673.0
2021-10-14 10:05:00,51.41,51.41,51.35,51.37,285615.0,41.1339,41.1339,41.0859,41.1019,285615.0
2021-10-14 10:10:00,51.38,51.46,51.33,51.46,393173.0,41.1099,41.1739,41.0699,41.1739,393173.0
2021-10-14 10:15:00,51.46,51.49,51.41,51.48,459117.0,41.1739,41.1979,41.1339,41.1899,459117.0
2021-10-14 10:20:00,51.48,51.52,51.44,51.52,464091.0,41.1899,41.2219,41.1579,41.2219,464091.0
2021-10-14 10:25:00,51.51,51.52,51.45,51.45,373063.0,41.2139,41.2219,41.1659,41.1659,373063.0
2021-10-14 10:30:00,51.46,51.61,51.44,51.57,434637.0,41.1739,41.2939,41.1579,41.2619,434637.0
2021-10-14 10:35:00,51.57,51.64,51.54,51.64,286037.0,41.2619,41.3179,41.2379,41.3179,286037.0
2021-10-14 10:40:00,51.64,51.67,51.59,51.61,348413.0,41.3179,41.3419,41.2779,41.2939,348413.0
2021-10-14 10:45:00,51.61,51.67,51.6,51.66,288661.0,41.2939,41.3419,41.2859,41.3339,288661.0
2021-10-14 10:50:00,51.66,51.72,51.64,51.71,369922.0,41.3339,41.3819,41.3179,41.3739,369922.0
2021-10-14 10:55:00,51.7,51.75,51.7,51.73,280773.0,41.3659,41.4059,41.3659,41.3899,280773.0
2021-10-14 11:00:00,51.72,51.74,51.69,51.71,283403.0,41.3819,41.3979,41.3579,41.3739,283403.0
2021-10-14 11:05:00,51.71,51.78,51.7,51.76,212150.0,41.3739,41.4299,41.3659,41.4139,212150.0
2021-10-14 11:10:00,51.77,51.81,51.75,51.81,229423.0,41.4219,41.4539,41.4059,41.4539,229423.0
2021-10-14 11:15:00,51.8,51.85,51.79,51.85,218516.0,41.4459,41.4859,41.4379,41.4859,218516.0
2021-10-14 11:20:00,51.85,51.91,51.82,51.9,581345.0,41.4859,41.5339,41.4619,41.5259,581345.0
2021-10-14 11:25:00,51.9,51.92,51.86,51.87,286262.0,41.5259,41.5419,41.4939,41.5019,286262.0
2021-10-14 11:30:00,51.88,51.89,51.84,51.89,228036.0,41.5099,41.5179,41.4779,41.5179,228036.0
2021-10-14 11:35:00,51.89,51.93,51.87,51.9,209862.0,41.5179,41.5499,41.5019,41.5259,209862.0
2021-10-14 11:40:00,51.9,51.92,51.87,51.91,151228.0,41.5259,41.5419,41.5019,41.5339,151228.0
2021-10-14 11:45:00,51.91,51.92,51.86,51.9,258857.0,41.5339,41.5419,41.4939,41.5259,258857.0
2021-10-14 11:50:00,51.9,51.91,51.84,51.86,178398.0,41.5259,41.5339,41.4779,41.4939,178398.0
2021-10-14 11:55:00,51.86,51.96,51.85,51.96,300449.0,41.4939,41.5739,41.4859,41.5739,300449.0
2021-10-14 12:00:00,51.95,51.99,51.92,51.94,189771.0,41.5659,41.5979,41.5419,41.5579,189771.0
2021-10-14 12:05:00,51.94,51.95,51.88,51.89,161252.0,41.5579,41.5659,41.5099,41.5179,161252.0
2021-10-14 12:10:00,51.9,51.91,51.87,51.91,128520.0,41.5259,41.5339,41.5019,41.5339,128520.0
2021-10-14 12:15:00,51.91,51.93,51.88,51.89,92918.0,41.5339,41.5499,41.5099,41.5179,92918.0
2021-10-14 12:20:00,51.89,51.93,51.88,51.93,170862.0,41.5179,41.5499,41.5099,41.5499,170862.0
2021-10-14 12:25:00,51.92,51.95,51.87,51.89,119701.0,41.5419,41.5659,41.5019,41.5179,119701.0
2021-10-14 12:30:00,51.88,51.91,51.88,51.91,109126.0,41.5099,41.5339,41.5099,41.5339,109126.0
2021-10-14 12:35:00,51.91,51.91,51.87,51.89,119207.0,41.5339,41.5339,41.5019,41.5179,119207.0
2021-10-14 12:40:00,51.89,51.89,51.86,51.88,103706.0,41.5179,41.5179,41.4939,41.5099,103706.0
2021-10-14 12:45:00,51.88,51.88,51.85,51.87,72593.0,41.5099,41.5099,41.4859,41.5019,72593.0
2021-10-14 12:50:00,51.86,51.9,51.86,51.89,111860.0,41.4939,41.5259,41.4939,41.5179,111860.0
2021-10-14 12:55:00,51.89,51.89,51.85,51.88,111005.0,41.5179,41.5179,41.4859,41.5099,111005.0
2021-10-14 13:00:00,51.88,51.92,51.86,51.86,174575.0,41.5099,41.5419,41.4939,41.4939,174575.0
2021-10-14 13:05:00,51.87,51.89,51.86,51.89,66757.0,41.5019,41.5179,41.4939,41.5179,66757.0
2021-10-14 13:10:00,51.89,51.9,51.87,51.89,119012.0,41.5179,41.5259,41.5019,41.5179,119012.0
2021-10-14 13:15:00,51.89,51.89,51.87,51.89,71600.0,41.5179,41.5179,41.5019,41.5179,71600.0
2021-10-14 13:20:00,51.89,51.9,51.88,51.89,100035.0,41.5179,41.5259,41.5099,41.5179,100035.0
2021-10-14 13:25:00,51.89,51.89,51.83,51.83,108459.0,41.5179,41.5179,41.4699,41.4699,108459.0
2021-10-14 13:30:00,51.84,51.91,51.83,51.9,196488.0,41.4779,41.5339,41.4699,41.5259,196488.0
2021-10-14 13:35:00,51.9,51.94,51.89,51.92,94495.0,41.5259,41.5579,41.5179,41.5419,94495.0
2021-10-14 13:40:00,51.93,51.95,51.92,51.95,107165.0,41.5499,41.5659,41.5419,41.5659,107165.0
2021-10-14 13:45:00,51.95,51.95,51.92,51.93,135177.0,41.5659,41.5659,41.5419,41.5499,135177.0
2021-10-14 13:50:00,51.93,51.94,51.91,51.91,127249.0,41.5499,41.5579,41.5339,41.5339,127249.0
2021-10-14 13:55:00,51.91,51.94,51.91,51.94,163121.0,41.5339,41.5579,41.5339,41.5579,163121.0
2021-10-14 14:00:00,51.94,51.94,51.9,51.91,160979.0,41.5579,41.5579,41.5259,41.5339,160979.0
2021-10-14 14:05:00,51.91,51.94,51.91,51.93,125768.0,41.5339,41.5579,41.5339,41.5499,125768.0
2021-10-14 14:10:00,51.92,51.94,51.91,51.94,130367.0,41.5419,41.5579,41.5339,41.5579,130367.0
2021-10-14 14:15:00,51.94,51.96,51.93,51.95,162867.0,41.5579,41.5739,41.5499,41.5659,162867.0
2021-10-14 14:20:00,51.95,51.97,51.94,51.96,125424.0,41.5659,41.5819,41.5579,41.5739,125424.0
2021-10-14 14:25:00,51.96,51.97,51.94,51.96,272398.0,41.5739,41.5819,41.5579,41.5739,272398.0
2021-10-14 14:30:00,51.96,51.96,51.92,51.92,161942.0,41.5739,41.5739,41.5419,41.5419,161942.0
2021-10-14 14:35:00,51.93,51.93,51.9,51.91,125378.0,41.5499,41.5499,41.5259,41.5339,125378.0
2021-10-14 14:40:00,51.91,51.95,51.91,51.94,219891.0,41.5339,41.5659,41.5339,41.5579,219891.0
2021-10-14 14:45:00,51.94,51.94,51.92,51.92,77108.0,41.5579,41.5579,41.5419,41.5419,77108.0
2021-10-14 14:50:00,51.93,51.94,51.91,51.93,115636.0,41.5499,41.5579,41.5339,41.5499,115636.0
2021-10-14 14:55:00,51.94,51.94,51.92,51.93,187230.0,41.5579,41.5579,41.5419,41.5499,187230.0
2021-10-14 15:00:00,51.92,51.93,51.9,51.91,172823.0,41.5419,41.5499,41.5259,41.5339,172823.0
2021-10-14 15:05:00,51.91,51.91,51.87,51.88,131184.0,41.5339,41.5339,41.5019,41.5099,131184.0
2021-10-14 15:10:00,51.87,51.87,51.81,51.82,222572.0,41.5019,41.5019,41.4539,41.4619,222572.0
2021-10-14 15:15:00,51.82,51.84,51.81,51.83,143179.0,41.4619,41.4779,41.4539,41.4699,143179.0
2021-10-14 15:20:00,51.83,51.83,51.77,51.79,197483.0,41.4699,41.4699,41.4219,41.4379,197483.0
2021-10-14 15:25:00,51.79,51.84,51.78,51.82,143869.0,41.4379,41.4779,41.4299,41.4619,143869.0
2021-10-14 15:30:00,51.81,51.82,51.77,51.78,166473.0,41.4539,41.4619,41.4219,41.4299,166473.0
2021-10-14 15:35:00,51.78,51.82,51.77,51.78,256395.0,41.4299,41.4619,41.4219,41.4299,256395.0
2021-10-14 15:40:00,51.78,51.83,51.77,51.83,225731.0,41.4299,41.4699,41.4219,41.4699,225731.0
2021-10-14 15:45:00,51.83,51.85,51.81,51.85,241216.0,41.4699,41.4859,41.4539,41.4859,241216.0
2021-10-14 15:50:00,51.85,51.94,51.85,51.91,546893.0,41.4859,41.5579,41.4859,41.5339,546893.0
2021-10-14 15:55:00,51.91,51.97,51.88,51.93,1280236.0,41.5339,41.5819,41.5099,41.5499,1280236.0
2021-10-15 09:30:00,52.08,52.22,52.01,52.21,1203219.0,41.67,41.782,41.6139,41.774,1203219.0
2021-10-15 09:35:00,52.21,52.27,52.18,52.22,347942.0,41.774,41.822,41.75,41.782,347942.0
2021-10-15 09:40:00,52.22,52.38,52.15,52.37,639448.0,41.782,41.91,41.726,41.902,639448.0
2021-10-15 09:45:00,52.38,52.51,52.37,52.45,515955.0,41.91,42.014,41.902,41.966,515955.0
2021-10-15 09:50:00,52.45,52.55,52.44,52.55,476928.0,41.966,42.046,41.958,42.046,476928.0
2021-10-15 09:55:00,52.55,52.62,52.54,52.61,300700.0,42.046,42.102,42.038,42.094,300700.0
2021-10-15 10:00:00,52.6,52.72,52.6,52.68,557975.0,42.086,42.182,42.086,42.15,557975.0
2021-10-15 10:05:00,52.68,52.74,52.67,52.71,243266.0,42.15,42.198,42.142,42.174,243266.0
2021-10-15 10:10:00,52.7,52.76,52.69,52.76,635128.0,42.166,42.214,42.158,42.214,635128.0
2021-10-15 10:15:00,52.75,52.81,52.67,52.67,558906.0,42.206,42.254,42.142,42.142,558906.0
2021-10-15 10:20:00,52.68,52.71,52.63,52.65,640370.0,42.15,42.174,42.11,42.126,640370.0
2021-10-15 10:25:00,52.65,52.65,52.54,52.55,528587.0,42.126,42.126,42.038,42.046,528587.0
2021-10-15 10:30:00,52.55,52.56,52.5,52.5,223060.0,42.046,42.054,42.006,42.006,223060.0
2021-10-15 10:35:00,52.5,52.54,52.46,52.52,178263.0,42.006,42.038,41.974,42.022,178263.0
2021-10-15 10:40:00,52.52,52.59,52.5,52.54,198764.0,42.022,42.078,42.006,42.038,198764.0
2021-10-15 10:45:00,52.54,52.64,52.53,52.63,136984.0,42.038,42.118,42.03,42.11,136984.0
2021-10-15 10:50:00,52.63,52.64,52.56,52.58,191365.0,42.11,42.118,42.054,42.07,191365.0
2021-10-15 10:55:00,52.58,52.58,52.52,52.53,130551.0,42.07,42.07,42.022,42.03,130551.0
2021-10-15 11:00:00,52.54,52.54,52.5,52.52,205412.0,42.038,42.038,42.006,42.022,205412.0
2021-10-15 11:05:00,52.51,52.52,52.46,52.47,272927.0,42.014,42.022,41.974,41.982,272927.0
2021-10-15 11:10:00,52.47,52.5,52.4,52.41,151362.0,41.982,42.006,41.926,41.934,151362.0
2021-10-15 11:15:00,52.41,52.49,52.39,52.49,291843.0,41.934,41.998,41.918,41.998,291843.0
2021-10-15 11:20:00,52.48,52.52,52.44,52.44,293670.0,41.99,42.022,41.958,41.958,293670.0
2021-10-15 11:25:00,52.45,52.45,52.39,52.41,112300.0,41.966,41.966,41.918,41.934,112300.0
2021-10-15 11:30:00,52.41,52.42,52.37,52.37,337361.0,41.934,41.942,41.902,41.902,337361.0
2021-10-15 11:35:00,52.38,52.4,52.31,52.35,214554.0,41.91,41.926,41.854,41.886,214554.0
2021-10-15 11:40:00,52.35,52.37,52.33,52.34,126672.0,41.886,41.902,41.87,41.878,126672.0
2021-10-15 11:45:00,52.33,52.36,52.33,52.33,101451.0,41.87,41.894,41.87,41.87,101451.0
2021-10-15 11:50:00,52.34,52.35,52.32,52.34,143135.0,41.878,41.886,41.862,41.878,143135.0
2021-10-15 11:55:00,52.34,52.34,52.28,52.29,156827.0,41.878,41.878,41.83,41.838,156827.0
2021-10-15 12:00:00,52.3,52.34,52.27,52.34,198393.0,41.846,41.878,41.822,41.878,198393.0
2021-10-15 12:05:00,52.34,52.36,52.29,52.32,128007.0,41.878,41.894,41.838,41.862,128007.0
2021-10-15 12:10:00,52.31,52.35,52.31,52.35,60018.0,41.854,41.886,41.854,41.886,60018.0
2021-10-15 12:15:00,52.35,52.36,52.34,52.36,79915.0,41.886,41.894,41.878,41.894,79915.0
2021-10-15 12:20:00,52.36,52.37,52.33,52.34,145131.0,41.894,41.902,41.87,41.878,145131.0
2021-10-15 12:25:00,52.34,52.34,52.27,52.28,132457.0,41.878,41.878,41.822,41.83,132457.0
2021-10-15 12:30:00,52.28,52.37,52.27,52.3,191892.0,41.83,41.902,41.822,41.846,191892.0
2021-10-15 12:35:00,52.3,52.52,52.26,52.28,510988.0,41.846,42.022,41.814,41.83,510988.0
2021-10-15 12:40:00,52.28,52.29,52.27,52.29,102632.0,41.83,41.838,41.822,41.838,102632.0
2021-10-15 12:45:00,52.29,52.34,52.28,52.33,126464.0,41.838,41.878,41.83,41.87,126464.0
2021-10-15 12:50:00,52.33,52.33,52.29,52.3,129804.0,41.87,41.87,41.838,41.846,129804.0
2021-10-15 12:55:00,52.3,52.3,52.27,52.29,127716.0,41.846,41.846,41.822,41.838,127716.0
2021-10-15 13:00:00,52.29,52.32,52.27,52.27,102379.0,41.838,41.862,41.822,41.822,102379.0
2021-10-15 13:05:00,52.27,52.3,52.27,52.29,104295.0,41.822,41.846,41.822,41.838,104295.0
2021-10-15 13:10:00,52.29,52.3,52.27,52.28,106436.0,41.838,41.846,41.822,41.83,106436.0
2021-10-15 13:15:00,52.28,52.28,52.25,52.28,127750.0,41.83,41.83,41.806,41.83,127750.0
2021-10-15 13:20:00,52.28,52.31,52.27,52.29,92467.0,41.83,41.854,41.822,41.838,92467.0
2021-10-15 13:25:00,52.29,52.31,52.27,52.3,123357.0,41.838,41.854,41.822,41.846,123357.0
2021-10-15 13:30:00,52.3,52.34,52.26,52.34,170005.0,41.846,41.878,41.814,41.878,170005.0
2021-10-15 13:35:00,52.33,52.34,52.33,52.34,53487.0,41.87,41.878,41.87,41.878,53487.0
2021-10-15 13:40:00,52.34,52.35,52.31,52.32,176855.0,41.878,41.886,41.854,41.862,176855.0
2021-10-15 13:45:00,52.32,52.34,52.31,52.32,136424.0,41.862,41.878,41.854,41.862,136424.0
2021-10-15 13:50:00,52.32,52.34,52.31,52.34,56617.0,41.862,41.878,41.854,41.878,56617.0
2021-10-15 13:55:00,52.34,52.34,52.33,52.34,58265.0,41.878,41.878,41.87,41.878,58265.0
2021-10-15 14:00:00,52.34,52.37,52.31,52.37,204378.0,41.878,41.902,41.854,41.902,204378.0
2021-10-15 14:05:00,52.37,52.37,52.34,52.36,244036.0,41.902,41.902,41.878,41.894,244036.0
2021-10-15 14:10:00,52.36,52.37,52.35,52.36,162771.0,41.894,41.902,41.886,41.894,162771.0
2021-10-15 14:15:00,52.36,52.36,52.33,52.34,108954.0,41.894,41.894,41.87,41.878,108954.0
2021-10-15 14:20:00,52.34,52.35,52.31,52.32,88422.0,41.878,41.886,41.854,41.862,88422.0
2021-10-15 14:25:00,52.31,52.33,52.26,52.27,164218.0,41.854,41.87,41.814,41.822,164218.0
2021-10-15 14:30:00,52.27,52.27,52.2,52.23,197012.0,41.822,41.822,41.766,41.79,197012.0
2021-10-15 14:35:00,52.23,52.24,52.21,52.23,139738.0,41.79,41.798,41.774,41.79,139738.0
2021-10-15 14:40:00,52.23,52.24,52.22,52.23,100628.0,41.79,41.798,41.782,41.79,100628.0
2021-10-15 14:45:00,52.23,52.25,52.22,52.23,78883.0,41.79,41.806,41.782,41.79,78883.0
2021-10-15 14:50:00,52.24,52.24,52.21,52.21,247273.0,41.798,41.798,41.774,41.774,247273.0
2021-10-15 14:55:00,52.22,52.25,52.21,52.23,172666.0,41.782,41.806,41.774,41.79,172666.0
2021-10-15 15:00:00,52.23,52.23,52.2,52.21,94574.0,41.79,41.79,41.766,41.774,94574.0
2021-10-15 15:05:00,52.21,52.22,52.17,52.18,119154.0,41.774,41.782,41.742,41.75,119154.0
2021-10-15 15:10:00,52.18,52.21,52.17,52.2,170577.0,41.75,41.774,41.742,41.766,170577.0
2021-10-15 15:15:00,52.2,52.22,52.16,52.17,166483.0,41.766,41.782,41.734,41.742,166483.0
2021-10-15 15:20:00,52.16,52.18,52.12,52.18,145015.0,41.734,41.75,41.702,41.75,145015.0
2021-10-15 15:25:00,52.18,52.22,52.17,52.21,208978.0,41.75,41.782,41.742,41.774,208978.0
2021-10-15 15:30:00,52.21,52.24,52.16,52.2,201667.0,41.774,41.798,41.734,41.766,201667.0
2021-10-15 15:35:00,52.2,52.22,52.19,52.22,187663.0,41.766,41.782,41.758,41.782,187663.0
2021-10-15 15:40:00,52.22,52.25,52.21,52.22,239290.0,41.782,41.806,41.774,41.782,239290.0
2021-10-15 15:45:00,52.22,52.24,52.21,52.24,335472.0,41.782,41.798,41.774,41.798,335472.0
2021-10-15 15:50:00,52.24,52.33,52.23,52.33,466571.0,41.798,41.87,41.79,41.87,466571.0
2021-10-15 15:55:00,52.33,52.34,52.25,52.27,1224621.0,41.87,41.878,41.806,41.822,1224621.0
2021-10-18 09:30:00,52.16,52.28,51.78,51.79,1079054.0,41.734,41.83,41.4299,41.4379,1079054.0
2021-10-18 09:35:00,51.79,51.82,51.67,51.68,460890.0,41.4379,41.4619,41.3419,41.3499,460890.0
2021-10-18 09:40:00,51.67,51.76,51.64,51.76,277568.0,41.3419,41.4139,41.3179,41.4139,277568.0
2021-10-18 09:45:00,51.75,51.83,51.74,51.78,265095.0,41.4059,41.4699,41.3979,41.4299,265095.0
2021-10-18 09:50:00,51.78,51.88,51.78,51.87,162904.0,41.4299,41.5099,41.4299,41.5019,162904.0
2021-10-18 09:55:00,51.87,51.9,51.83,51.85,194637.0,41.5019,41.5259,41.4699,41.4859,194637.0
2021-10-18 10:00:00,51.85,51.94,51.83,51.93,220065.0,41.4859,41.5579,41.4699,41.5499,220065.0
2021-10-18 10:05:00,51.92,51.94,51.87,51.92,167269.0,41.5419,41.5579,41.5019,41.5419,167269.0
2021-10-18 10:10:00,51.92,51.94,51.87,51.88,140691.0,41.5419,41.5579,41.5019,41.5099,140691.0
2021-10-18 10:15:00,51.87,51.89,51.81,51.89,198054.0,41.5019,41.5179,41.4539,41.5179,198054.0
2021-10-18 10:20:00,51.89,51.95,51.84,51.91,128126.0,41.5179,41.5659,41.4779,41.5339,128126.0
2021-10-18 10:25:00,51.92,51.97,51.9,51.96,193322.0,41.5419,41.5819,41.5259,41.5739,193322.0
2021-10-18 10:30:00,51.96,52.06,51.92,52.05,186113.0,41.5739,41.6539,41.5419,41.6459,186113.0
2021-10-18 10:35:00,52.05,52.06,52.02,52.02,127422.0,41.6459,41.6539,41.6219,41.6219,127422.0
2021-10-18 10:40:00,52.03,52.08,52.01,52.07,138372.0,41.6299,41.67,41.6139,41.6619,138372.0
2021-10-18 10:45:00,52.07,52.08,52.02,52.05,255417.0,41.6619,41.67,41.6219,41.6459,255417.0
2021-10-18 10:50:00,52.05,52.05,51.98,52.0,185774.0,41.6459,41.6459,41.5899,41.6059,185774.0
2021-10-18 10:55:00,52.0,52.03,51.98,52.02,156463.0,41.6059,41.6299,41.5899,41.6219,156463.0
2021-10-18 11:00:00,52.02,52.03,52.0,52.03,68538.0,41.6219,41.6299,41.6059,41.6299,68538.0
2021-10-18 11:05:00,52.03,52.08,52.02,52.08,141464.0,41.6299,41.67,41.6219,41.67,141464.0
2021-10-18 11:10:00,52.08,52.11,52.06,52.1,92078.0,41.67,41.694,41.6539,41.686,92078.0
2021-10-18 11:15:00,52.11,52.21,52.1,52.21,164120.0,41.694,41.774,41.686,41.774,164120.0
2021-10-18 11:20:00,52.2,52.28,52.2,52.28,139248.0,41.766,41.83,41.766,41.83,139248.0
2021-10-18 11:25:00,52.28,52.32,52.23,52.23,247826.0,41.83,41.862,41.79,41.79,247826.0
2021-10-18 11:30:00,52.24,52.25,52.22,52.24,145284.0,41.798,41.806,41.782,41.798,145284.0
2021-10-18 11:35:00,52.23,52.26,52.17,52.18,175606.0,41.79,41.814,41.742,41.75,175606.0
2021-10-18 11:40:00,52.18,52.18,52.13,52.16,156158.0,41.75,41.75,41.71,41.734,156158.0
2021-10-18 11:45:00,52.15,52.19,52.13,52.15,123735.0,41.726,41.758,41.71,41.726,123735.0
2021-10-18 11:50:00,52.15,52.15,52.13,52.13,85901.0,41.726,41.726,41.71,41.71,85901.0
2021-10-18 11:55:00,52.13,52.17,52.1,52.12,204536.0,41.71,41.742,41.686,41.702,204536.0
2021-10-18 12:00:00,52.13,52.17,52.12,52.14,118659.0,41.71,41.742,41.702,41.718,118659.0
2021-10-18 12:05:00,52.14,52.14,52.12,52.13,86155.0,41.718,41.718,41.702,41.71,86155.0
2021-10-18 12:10:00,52.13,52.17,52.12,52.14,92269.0,41.71,41.742,41.702,41.718,92269.0
2021-10-18 12:15:00,52.14,52.16,52.13,52.13,90014.0,41.718,41.734,41.71,41.71,90014.0
2021-10-18 12:20:00,52.13,52.14,52.05,52.06,200110.0,41.71,41.718,41.6459,41.6539,200110.0
2021-10-18 12:25:00,52.07,52.09,52.05,52.09,136052.0,41.6619,41.678,41.6459,41.678,136052.0
2021-10-18 12:30:00,52.08,52.1,52.06,52.07,90839.0,41.67,41.686,41.6539,41.6619,90839.0
2021-10-18 12:35:00,52.07,52.08,52.04,52.05,133694.0,41.6619,41.67,41.6379,41.6459,133694.0
2021-10-18 12:40:00,52.04,52.05,52.02,52.04,67114.0,41.6379,41.6459,41.6219,41.6379,67114.0
2021-10-18 12:45:00,52.03,52.04,52.0,52.02,83537.0,41.6299,41.6379,41.6059,41.6219,83537.0
2021-10-18 12:50:00,52.03,52.03,52.0,52.03,120946.0,41.6299,41.6299,41.6059,41.6299,120946.0
2021-10-18 12:55:00,52.03,52.06,52.01,52.02,121801.0,41.6299,41.6539,41.6139,41.6219,121801.0
2021-10-18 13:00:00,52.02,52.05,52.01,52.05,93010.0,41.6219,41.6459,41.6139,41.6459,93010.0
2021-10-18 13:05:00,52.05,52.07,52.04,52.05,78657.0,41.6459,41.6619,41.6379,41.6459,78657.0
2021-10-18 13:10:00,52.05,52.08,52.05,52.07,69087.0,41.6459,41.67,41.6459,41.6619,69087.0
2021-10-18 13:15:00,52.07,52.07,52.02,52.04,110744.0,41.6619,41.6619,41.6219,41.6379,110744.0
2021-10-18 13:20:00,52.04,52.04,52.02,52.03,103388.0,41.6379,41.6379,41.6219,41.6299,103388.0
2021-10-18 13:25:00,52.02,52.04,51.98,51.98,99566.0,41.6219,41.6379,41.5899,41.5899,99566.0
2021-10-18 13:30:00,51.99,51.99,51.97,51.98,48514.0,41.5979,41.5979,41.5819,41.5899,48514.0
2021-10-18 13:35:00,51.98,51.99,51.96,51.97,109520.0,41.5899,41.5979,41.5739,41.5819,109520.0
2021-10-18 13:40:00,51.97,51.98,51.93,51.95,111627.0,41.5819,41.5899,41.5499,41.5659,111627.0
2021-10-18 13:45:00,51.94,51.95,51.92,51.94,106667.0,41.5579,41.5659,41.5419,41.5579,106667.0
2021-10-18 13:50:00,51.94,51.98,51.92,51.96,94037.0,41.5579,41.5899,41.5419,41.5739,94037.0
2021-10-18 13:55:00,51.96,51.98,51.95,51.96,74510.0,41.5739,41.5899,41.5659,41.5739,74510.0
2021-10-18 14:00:00,51.96,51.96,51.92,51.95,111466.0,41.5739,41.5739,41.5419,41.5659,111466.0
2021-10-18 14:05:00,51.95,51.96,51.94,51.96,77425.0,41.5659,41.5739,41.5579,41.5739,77425.0
2021-10-18 14:10:00,51.96,51.97,51.93,51.93,92363.0,41.5739,41.5819,41.5499,41.5499,92363.0
2021-10-18 14:15:00,51.94,51.95,51.92,51.92,56881.0,41.5579,41.5659,41.5419,41.5419,56881.0
2021-10-18 14:20:00,51.92,51.94,51.9,51.9,110506.0,41.5419,41.5579,41.5259,41.5259,110506.0
2021-10-18 14:25:00,51.9,51.92,51.9,51.92,75465.0,41.5259,41.5419,41.5259,41.5419,75465.0
2021-10-18 14:30:00,51.92,51.92,51.88,51.9,175672.0,41.5419,41.5419,41.5099,41.5259,175672.0
2021-10-18 14:35:00,51.9,51.94,51.89,51.94,85736.0,41.5259,41.5579,41.5179,41.5579,85736.0
2021-10-18 14:40:00,51.94,51.96,51.91,51.96,137684.0,41.5579,41.5739,41.5339,41.5739,137684.0
2021-10-18 14:45:00,51.96,51.97,51.94,51.95,129024.0,41.5739,41.5819,41.5579,41.5659,129024.0
2021-10-18 14:50:00,51.96,51.98,51.95,51.98,94476.0,41.5739,41.5899,41.5659,41.5899,94476.0
2021-10-18 14:55:00,51.98,51.98,51.95,51.96,123184.0,41.5899,41.5899,41.5659,41.5739,123184.0
2021-10-18 15:00:00,51.97,51.99,51.94,51.97,126200.0,41.5819,41.5979,41.5579,41.5819,126200.0
2021-10-18 15:05:00,51.96,51.97,51.91,51.93,108591.0,41.5739,41.5819,41.5339,41.5499,108591.0
2021-10-18 15:10:00,51.93,51.96,51.92,51.93,89680.0,41.5499,41.5739,41.5419,41.5499,89680.0
2021-10-18 15:15:00,51.93,51.95,51.92,51.94,148510.0,41.5499,41.5659,41.5419,41.5579,148510.0
2021-10-18 15:20:00,51.94,51.94,51.91,51.91,102655.0,41.5579,41.5579,41.5339,41.5339,102655.0
2021-10-18 15:25:00,51.91,51.95,51.89,51.92,228063.0,41.5339,41.5659,41.5179,41.5419,228063.0
2021-10-18 15:30:00,51.92,51.93,51.88,51.89,129837.0,41.5419,41.5499,41.5099,41.5179,129837.0
2021-10-18 15:35:00,51.89,51.92,51.87,51.92,289421.0,41.5179,41.5419,41.5019,41.5419,289421.0
2021-10-18 15:40:00,51.91,51.94,51.9,51.9,158667.0,41.5339,41.5579,41.5259,41.5259,158667.0
2021-10-18 15:45:00,51.91,51.94,51.9,51.94,259243.0,41.5339,41.5579,41.5259,41.5579,259243.0
2021-10-18 15:50:00,51.94,51.96,51.92,51.95,347955.0,41.5579,41.5739,41.5419,41.5659,347955.0
2021-10-18 15:55:00,51.95,51.95,51.9,51.92,769588.0,41.5659,41.5659,41.5259,41.5419,769588.0
2021-10-19 09:30:00,52.0,52.11,51.92,52.1,526623.0,41.6059,41.694,41.5419,41.686,526623.0
2021-10-19 09:35:00,52.1,52.18,52.04,52.05,258635.0,41.686,41.75,41.6379,41.6459,258635.0
2021-10-19 09:40:00,52.05,52.09,51.99,52.01,221510.0,41.6459,41.678,41.5979,41.6139,221510.0
2021-10-19 09:45:00,52.01,52.16,51.95,52.07,433020.0,41.6139,41.734,41.5659,41.6619,433020.0
2021-10-19 09:50:00,52.08,52.12,52.04,52.09,168443.0,41.67,41.702,41.6379,41.678,168443.0
2021-10-19 09:55:00,52.09,52.11,52.04,52.1,171651.0,41.678,41.694,41.6379,41.686,171651.0
2021-10-19 10:00:00,52.1,52.18,52.09,52.11,160963.0,41.686,41.75,41.678,41.694,160963.0
2021-10-19 10:05:00,52.1,52.14,52.08,52.12,161205.0,41.686,41.718,41.67,41.702,161205.0
2021-10-19 10:10:00,52.12,52.16,52.09,52.09,133911.0,41.702,41.734,41.678,41.678,133911.0
2021-10-19 10:15:00,52.1,52.12,52.09,52.11,191152.0,41.686,41.702,41.678,41.694,191152.0
2021-10-19 10:20:00,52.12,52.12,52.04,52.09,172686.0,41.702,41.702,41.6379,41.678,172686.0
2021-10-19 10:25:00,52.09,52.09,52.01,52.04,137817.0,41.678,41.678,41.6139,41.6379,137817.0
2021-10-19 10:30:00,52.05,52.09,52.04,52.05,177628.0,41.6459,41.678,41.6379,41.6459,177628.0
2021-10-19 10:35:00,52.06,52.06,52.03,52.06,122932.0,41.6539,41.6539,41.6299,41.6539,122932.0
2021-10-19 10:40:00,52.06,52.12,52.06,52.1,135931.0,41.6539,41.702,41.6539,41.686,135931.0
2021-10-19 10:45:00,52.1,52.12,52.04,52.05,133158.0,41.686,41.702,41.6379,41.6459,133158.0
2021-10-19 10:50:00,52.05,52.09,52.03,52.07,196262.0,41.6459,41.678,41.6299,41.6619,196262.0
2021-10-19 10:55:00,52.07,52.08,52.03,52.04,113238.0,41.6619,41.67,41.6299,41.6379,113238.0
2021-10-19 11:00:00,52.04,52.09,52.02,52.08,96294.0,41.6379,41.678,41.6219,41.67,96294.0
2021-10-19 11:05:00,52.08,52.09,52.04,52.05,91182.0,41.67,41.678,41.6379,41.6459,91182.0
2021-10-19 11:10:00,52.05,52.07,52.02,52.05,116248.0,41.6459,41.6619,41.6219,41.6459,116248.0
2021-10-19 11:15:00,52.05,52.08,52.02,52.04,154103.0,41.6459,41.67,41.6219,41.6379,154103.0
2021-10-19 11:20:00,52.04,52.04,51.98,52.03,283027.0,41.6379,41.6379,41.5899,41.6299,283027.0
2021-10-19 11:25:00,52.03,52.04,52.01,52.02,77851.0,41.6299,41.6379,41.6139,41.6219,77851.0
2021-10-19 11:30:00,52.03,52.05,52.01,52.05,125340.0,41.6299,41.6459,41.6139,41.6459,125340.0
2021-10-19 11:35:00,52.05,52.05,52.0,52.02,104432.0,41.6459,41.6459,41.6059,41.6219,104432.0
2021-10-19 11:40:00,52.03,52.04,52.01,52.03,109128.0,41.6299,41.6379,41.6139,41.6299,109128.0
2021-10-19 11:45:00,52.03,52.06,52.02,52.04,117154.0,41.6299,41.6539,41.6219,41.6379,117154.0
2021-10-19 11:50:00,52.04,52.04,52.01,52.03,107747.0,41.6379,41.6379,41.6139,41.6299,107747.0
2021-10-19 11:55:00,52.02,52.07,51.99,52.07,132310.0,41.6219,41.6619,41.5979,41.6619,132310.0
2021-10-19 12:00:00,52.06,52.1,52.06,52.1,81083.0,41.6539,41.686,41.6539,41.686,81083.0
2021-10-19 12:05:00,52.1,52.13,52.08,52.11,109165.0,41.686,41.71,41.67,41.694,109165.0
2021-10-19 12:10:00,52.11,52.13,52.1,52.12,131697.0,41.694,41.71,41.686,41.702,131697.0
2021-10-19 12:15:00,52.12,52.12,52.07,52.08,129367.0,41.702,41.702,41.6619,41.67,129367.0
2021-10-19 12:20:00,52.07,52.09,52.06,52.08,70231.0,41.6619,41.678,41.6539,41.67,70231.0
2021-10-19 12:25:00,52.08,52.08,52.05,52.05,74530.0,41.67,41.67,41.6459,41.6459,74530.0
2021-10-19 12:30:00,52.05,52.08,52.04,52.06,105311.0,41.6459,41.67,41.6379,41.6539,105311.0
2021-10-19 12:35:00,52.06,52.07,52.05,52.07,75561.0,41.6539,41.6619,41.6459,41.6619,75561.0
2021-10-19 12:40:00,52.07,52.07,52.02,52.03,105757.0,41.6619,41.6619,41.6219,41.6299,105757.0
2021-10-19 12:45:00,52.03,52.04,52.01,52.02,95275.0,41.6299,41.6379,41.6139,41.6219,95275.0
2021-10-19 12:50:00,52.02,52.06,52.01,52.06,67237.0,41.6219,41.6539,41.6139,41.6539,67237.0
2021-10-19 12:55:00,52.06,52.07,52.05,52.06,88904.0,41.6539,41.6619,41.6459,41.6539,88904.0
2021-10-19 13:00:00,52.05,52.06,51.98,51.99,239393.0,41.6459,41.6539,41.5899,41.5979,239393.0
2021-10-19 13:05:00,51.98,51.99,51.96,51.97,180724.0,41.5899,41.5979,41.5739,41.5819,180724.0
2021-10-19 13:10:00,51.97,52.01,51.96,52.01,174582.0,41.5819,41.6139,41.5739,41.6139,174582.0
2021-10-19 13:15:00,52.01,52.01,52.0,52.01,99089.0,41.6139,41.6139,41.6059,41.6139,99089.0
2021-10-19 13:20:00,52.0,52.03,52.0,52.03,99491.0,41.6059,41.6299,41.6059,41.6299,99491.0
2021-10-19 13:25:00,52.03,52.04,52.0,52.01,254454.0,41.6299,41.6379,41.6059,41.6139,254454.0
2021-10-19 13:30:00,52.01,52.01,51.97,51.98,149905.0,41.6139,41.6139,41.5819,41.5899,149905.0
2021-10-19 13:35:00,51.98,52.0,51.96,52.0,104845.0,41.5899,41.6059,41.5739,41.6059,104845.0
2021-10-19 13:40:00,52.0,52.01,51.99,52.01,94078.0,41.6059,41.6139,41.5979,41.6139,94078.0
2021-10-19 13:45:00,52.0,52.04,51.99,52.03,183345.0,41.6059,41.6379,41.5979,41.6299,183345.0
2021-10-19 13:50:00,52.03,52.07,52.02,52.07,233124.0,41.6299,41.6619,41.6219,41.6619,233124.0
2021-10-19 13:55:00,52.07,52.07,52.05,52.07,96100.0,41.6619,41.6619,41.6459,41.6619,96100.0
2021-10-19 14:00:00,52.06,52.07,52.02,52.03,127872.0,41.6539,41.6619,41.6219,41.6299,127872.0
2021-10-19 14:05:00,52.04,52.04,52.01,52.02,69130.0,41.6379,41.6379,41.6139,41.6219,69130.0
2021-10-19 14:10:00,52.03,52.05,52.01,52.03,106628.0,41.6299,41.6459,41.6139,41.6299,106628.0
2021-10-19 14:15:00,52.04,52.05,52.02,52.05,50906.0,41.6379,41.6459,41.6219,41.6459,50906.0
2021-10-19 14:20:00,52.04,52.06,52.04,52.04,127088.0,41.6379,41.6539,41.6379,41.6379,127088.0
2021-10-19 14:25:00,52.05,52.07,52.04,52.07,66001.0,41.6459,41.6619,41.6379,41.6619,66001.0
2021-10-19 14:30:00,52.07,52.09,52.04,52.09,129688.0,41.6619,41.678,41.6379,41.678,129688.0
2021-10-19 14:35:00,52.09,52.09,52.08,52.09,45771.0,41.678,41.678,41.67,41.678,45771.0
2021-10-19 14:40:00,52.09,52.12,52.08,52.11,91886.0,41.678,41.702,41.67,41.694,91886.0
2021-10-19 14:45:00,52.11,52.14,52.1,52.14,104102.0,41.694,41.718,41.686,41.718,104102.0
2021-10-19 14:50:00,52.14,52.17,52.13,52.15,106398.0,41.718,41.742,41.71,41.726,106398.0
2021-10-19 14:55:00,52.15,52.18,52.14,52.16,109245.0,41.726,41.75,41.718,41.734,109245.0
2021-10-19 15:00:00,52.16,52.18,52.15,52.17,80853.0,41.734,41.75,41.726,41.742,80853.0
2021-10-19 15:05:00,52.17,52.19,52.16,52.19,124915.0,41.742,41.758,41.734,41.758,124915.0
2021-10-19 15:10:00,52.19,52.2,52.18,52.19,123237.0,41.758,41.766,41.75,41.758,123237.0
2021-10-19 15:15:00,52.2,52.23,52.19,52.23,127635.0,41.766,41.79,41.758,41.79,127635.0
2021-10-19 15:20:00,52.22,52.25,52.22,52.24,165320.0,41.782,41.806,41.782,41.798,165320.0
2021-10-19 15:25:00,52.25,52.27,52.24,52.27,233366.0,41.806,41.822,41.798,41.822,233366.0
2021-10-19 15:30:00,52.26,52.28,52.24,52.28,158974.0,41.814,41.83,41.798,41.83,158974.0
2021-10-19 15:35:00,52.28,52.29,52.23,52.24,160193.0,41.83,41.838,41.79,41.798,160193.0
2021-10-19 15:40:00,52.23,52.29,52.23,52.24,259270.0,41.79,41.838,41.79,41.798,259270.0
2021-10-19 15:45:00,52.23,52.29,52.23,52.29,216576.0,41.79,41.838,41.79,41.838,216576.0
2021-10-19 15:50:00,52.28,52.32,52.28,52.32,272465.0,41.83,41.862,41.83,41.862,272465.0
2021-10-19 15:55:00,52.32,52.42,52.32,52.36,1366842.0,41.862,41.942,41.862,41.894,1366842.0
2021-10-20 09:30:00,52.74,53.29,52.72,53.1,1551977.0,42.198,42.6381,42.182,42.4861,1551977.0
2021-10-20 09:35:00,53.1,53.24,53.01,53.2,672843.0,42.4861,42.5981,42.4141,42.5661,672843.0
2021-10-20 09:40:00,53.19,53.25,53.08,53.12,485665.0,42.5581,42.6061,42.4701,42.5021,485665.0
2021-10-20 09:45:00,53.11,53.45,53.1,53.4,822383.0,42.4941,42.7661,42.4861,42.7261,822383.0
2021-10-20 09:50:00,53.39,53.5,53.38,53.48,811823.0,42.7181,42.8061,42.7101,42.7901,811823.0
2021-10-20 09:55:00,53.49,53.54,53.36,53.47,956715.0,42.7981,42.8381,42.6941,42.7821,956715.0
2021-10-20 10:00:00,53.46,53.61,53.44,53.6,786680.0,42.7741,42.8941,42.7581,42.8861,786680.0
2021-10-20 10:05:00,53.61,53.66,53.54,53.55,544106.0,42.8941,42.9341,42.8381,42.8461,544106.0
2021-10-20 10:10:00,53.56,53.6,53.32,53.35,484029.0,42.8541,42.8861,42.6621,42.6861,484029.0
2021-10-20 10:15:00,53.36,53.41,53.29,53.38,474720.0,42.6941,42.7341,42.6381,42.7101,474720.0
2021-10-20 10:20:00,53.38,53.46,53.35,53.38,293119.0,42.7101,42.7741,42.6861,42.7101,293119.0
2021-10-20 10:25:00,53.38,53.39,53.21,53.28,397389.0,42.7101,42.7181,42.5741,42.6301,397389.0
2021-10-20 10:30:00,53.28,53.37,53.22,53.28,312280.0,42.6301,42.7021,42.5821,42.6301,312280.0
2021-10-20 10:35:00,53.29,53.41,53.28,53.39,240099.0,42.6381,42.7341,42.6301,42.7181,240099.0
2021-10-20 10:40:00,53.39,53.44,53.35,53.36,482196.0,42.7181,42.7581,42.6861,42.6941,482196.0
2021-10-20 10:45:00,53.36,53.54,53.35,53.53,391526.0,42.6941,42.8381,42.6861,42.8301,391526.0
2021-10-20 10:50:00,53.53,53.53,53.45,53.47,201079.0,42.8301,42.8301,42.7661,42.7821,201079.0
2021-10-20 10:55:00,53.47,53.5,53.45,53.48,251951.0,42.7821,42.8061,42.7661,42.7901,251951.0
2021-10-20 11:00:00,53.49,53.58,53.47,53.58,266914.0,42.7981,42.8701,42.7821,42.8701,266914.0
2021-10-20 11:05:00,53.58,53.65,53.54,53.55,288045.0,42.8701,42.9261,42.8381,42.8461,288045.0
2021-10-20 11:10:00,53.55,53.61,53.53,53.6,153602.0,42.8461,42.8941,42.8301,42.8861,153602.0
2021-10-20 11:15:00,53.59,53.73,53.57,53.71,427407.0,42.8781,42.9901,42.8621,42.9741,427407.0
2021-10-20 11:20:00,53.71,53.73,53.6,53.62,251804.0,42.9741,42.9901,42.8861,42.9021,251804.0
2021-10-20 11:25:00,53.62,53.66,53.56,53.65,306957.0,42.9021,42.9341,42.8541,42.9261,306957.0
2021-10-20 11:30:00,53.65,53.66,53.57,53.58,200454.0,42.9261,42.9341,42.8621,42.8701,200454.0
2021-10-20 11:35:00,53.58,53.65,53.56,53.62,150546.0,42.8701,42.9261,42.8541,42.9021,150546.0
2021-10-20 11:40:00,53.63,53.67,53.61,53.65,186712.0,42.9101,42.9421,42.8941,42.9261,186712.0
2021-10-20 11:45:00,53.65,53.69,53.62,53.68,317107.0,42.9261,42.9581,42.9021,42.9501,317107.0
2021-10-20 11:50:00,53.68,53.73,53.67,53.72,186191.0,42.9501,42.9901,42.9421,42.9821,186191.0
2021-10-20 11:55:00,53.72,53.74,53.7,53.72,240555.0,42.9821,42.9981,42.9661,42.9821,240555.0
2021-10-20 12:00:00,53.71,53.71,53.64,53.69,289359.0,42.9741,42.9741,42.9181,42.9581,289359.0
2021-10-20 12:05:00,53.69,53.69,53.64,53.65,192141.0,42.9581,42.9581,42.9181,42.9261,192141.0
2021-10-20 12:10:00,53.65,53.69,53.62,53.68,191782.0,42.9261,42.9581,42.9021,42.9501,191782.0
2021-10-20 12:15:00,53.68,53.68,53.62,53.63,132749.0,42.9501,42.9501,42.9021,42.9101,132749.0
2021-10-20 12:20:00,53.63,53.73,53.62,53.69,334117.0,42.9101,42.9901,42.9021,42.9581,334117.0
2021-10-20 12:25:00,53.7,53.7,53.65,53.66,102699.0,42.9661,42.9661,42.9261,42.9341,102699.0
2021-10-20 12:30:00,53.65,53.66,53.59,53.63,178498.0,42.9261,42.9341,42.8781,42.9101,178498.0
2021-10-20 12:35:00,53.63,53.64,53.61,53.64,156562.0,42.9101,42.9181,42.8941,42.9181,156562.0
2021-10-20 12:40:00,53.63,53.65,53.59,53.61,189807.0,42.9101,42.9261,42.8781,42.8941,189807.0
2021-10-20 12:45:00,53.61,53.61,53.55,53.57,221066.0,42.8941,42.8941,42.8461,42.8621,221066.0
2021-10-20 12:50:00,53.58,53.6,53.55,53.56,209529.0,42.8701,42.8861,42.8461,42.8541,209529.0
2021-10-20 12:55:00,53.57,53.62,53.56,53.61,80660.0,42.8621,42.9021,42.8541,42.8941,80660.0
2021-10-20 13:00:00,53.62,53.62,53.56,53.58,111992.0,42.9021,42.9021,42.8541,42.8701,111992.0
2021-10-20 13:05:00,53.58,53.6,53.55,53.57,178448.0,42.8701,42.8861,42.8461,42.8621,178448.0
2021-10-20 13:10:00,53.57,53.61,53.57,53.61,159930.0,42.8621,42.8941,42.8621,42.8941,159930.0
2021-10-20 13:15:00,53.61,53.64,53.55,53.57,222626.0,42.8941,42.9181,42.8461,42.8621,222626.0
2021-10-20 13:20:00,53.57,53.58,53.54,53.55,131308.0,42.8621,42.8701,42.8381,42.8461,131308.0
2021-10-20 13:25:00,53.55,53.58,53.53,53.57,136851.0,42.8461,42.8701,42.8301,42.8621,136851.0
2021-10-20 13:30:00,53.57,53.59,53.55,53.58,88886.0,42.8621,42.8781,42.8461,42.8701,88886.0
2021-10-20 13:35:00,53.58,53.62,53.56,53.61,142968.0,42.8701,42.9021,42.8541,42.8941,142968.0
2021-10-20 13:40:00,53.6,53.61,53.55,53.55,151301.0,42.8861,42.8941,42.8461,42.8461,151301.0
2021-10-20 13:45:00,53.55,53.65,53.55,53.65,205512.0,42.8461,42.9261,42.8461,42.9261,205512.0
2021-10-20 13:50:00,53.65,53.65,53.59,53.61,125533.0,42.9261,42.9261,42.8781,42.8941,125533.0
2021-10-20 13:55:00,53.6,53.61,53.57,53.6,100845.0,42.8861,42.8941,42.8621,42.8861,100845.0
2021-10-20 14:00:00,53.59,53.62,53.57,53.62,289314.0,42.8781,42.9021,42.8621,42.9021,289314.0
2021-10-20 14:05:00,53.61,53.71,53.6,53.69,267490.0,42.8941,42.9741,42.8861,42.9581,267490.0
2021-10-20 14:10:00,53.7,53.7,53.64,53.65,179864.0,42.9661,42.9661,42.9181,42.9261,179864.0
2021-10-20 14:15:00,53.65,53.67,53.6,53.6,206811.0,42.9261,42.9421,42.8861,42.8861,206811.0
2021-10-20 14:20:00,53.61,53.66,53.58,53.65,158881.0,42.8941,42.9341,42.8701,42.9261,158881.0
2021-10-20 14:25:00,53.65,53.68,53.63,53.68,162302.0,42.9261,42.9501,42.9101,42.9501,162302.0
2021-10-20 14:30:00,53.68,53.68,53.61,53.62,157191.0,42.9501,42.9501,42.8941,42.9021,157191.0
2021-10-20 14:35:00,53.63,53.65,53.62,53.63,131850.0,42.9101,42.9261,42.9021,42.9101,131850.0
2021-10-20 14:40:00,53.64,53.64,53.59,53.6,149029.0,42.9181,42.9181,42.8781,42.8861,149029.0
2021-10-20 14:45:00,53.6,53.65,53.58,53.65,119481.0,42.8861,42.9261,42.8701,42.9261,119481.0
2021-10-20 14:50:00,53.65,53.65,53.62,53.65,127044.0,42.9261,42.9261,42.9021,42.9261,127044.0
2021-10-20 14:55:00,53.64,53.67,53.64,53.65,116653.0,42.9181,42.9421,42.9181,42.9261,116653.0
2021-10-20 15:00:00,53.65,53.68,53.64,53.66,123238.0,42.9261,42.9501,42.9181,42.9341,123238.0
2021-10-20 15:05:00,53.66,53.66,53.64,53.65,126651.0,42.9341,42.9341,42.9181,42.9261,126651.0
2021-10-20 15:10:00,53.65,53.65,53.61,53.62,221878.0,42.9261,42.9261,42.8941,42.9021,221878.0
2021-10-20 15:15:00,53.62,53.62,53.5,53.51,323026.0,42.9021,42.9021,42.8061,42.8141,323026.0
2021-10-20 15:20:00,53.51,53.54,53.5,53.52,240841.0,42.8141,42.8381,42.8061,42.8221,240841.0
2021-10-20 15:25:00,53.52,53.56,53.51,53.55,202307.0,42.8221,42.8541,42.8141,42.8461,202307.0
2021-10-20 15:30:00,53.56,53.57,53.51,53.53,254596.0,42.8541,42.8621,42.8141,42.8301,254596.0
2021-10-20 15:35:00,53.54,53.54,53.5,53.52,308252.0,42.8381,42.8381,42.8061,42.8221,308252.0
2021-10-20 15:40:00,53.51,53.57,53.51,53.53,323888.0,42.8141,42.8621,42.8141,42.8301,323888.0
2021-10-20 15:45:00,53.52,53.6,53.51,53.6,415205.0,42.8221,42.8861,42.8141,42.8861,415205.0
2021-10-20 15:50:00,53.6,53.67,53.58,53.62,696096.0,42.8861,42.9421,42.8701,42.9021,696096.0
2021-10-20 15:55:00,53.62,53.66,53.6,53.62,1405483.0,42.9021,42.9341,42.8861,42.9021,1405483.0
2021-10-21 09:30:00,53.77,53.93,53.63,53.8,979323.0,43.0221,43.1502,42.9101,43.0461,979323.0
2021-10-21 09:35:00,53.79,53.81,53.63,53.71,358901.0,43.0381,43.0541,42.9101,42.9741,358901.0
2021-10-21 09:40:00,53.72,53.8,53.6,53.62,255182.0,42.9821,43.0461,42.8861,42.9021,255182.0
2021-10-21 09:45:00,53.62,53.64,53.53,53.59,198997.0,42.9021,42.9181,42.8301,42.8781,198997.0
2021-10-21 09:50:00,53.58,53.59,53.51,53.55,222884.0,42.8701,42.8781,42.8141,42.8461,222884.0
2021-10-21 09:55:00,53.55,53.55,53.4,53.42,344696.0,42.8461,42.8461,42.7261,42.7421,344696.0
2021-10-21 10:00:00,53.41,53.5,53.41,53.5,210428.0,42.7341,42.8061,42.7341,42.8061,210428.0
2021-10-21 10:05:00,53.5,53.53,53.44,53.45,118358.0,42.8061,42.8301,42.7581,42.7661,118358.0
2021-10-21 10:10:00,53.46,53.48,53.42,53.44,148456.0,42.7741,42.7901,42.7421,42.7581,148456.0
2021-10-21 10:15:00,53.44,53.53,53.42,53.52,175210.0,42.7581,42.8301,42.7421,42.8221,175210.0
2021-10-21 10:20:00,53.52,53.55,53.49,53.54,154054.0,42.8221,42.8461,42.7981,42.8381,154054.0
2021-10-21 10:25:00,53.54,53.57,53.53,53.56,156882.0,42.8381,42.8621,42.8301,42.8541,156882.0
2021-10-21 10:30:00,53.56,53.57,53.52,53.53,133694.0,42.8541,42.8621,42.8221,42.8301,133694.0
2021-10-21 10:35:00,53.52,53.55,53.48,53.55,132187.0,42.8221,42.8461,42.7901,42.8461,132187.0
2021-10-21 10:40:00,53.55,53.57,53.5,53.53,121226.0,42.8461,42.8621,42.8061,42.8301,121226.0
2021-10-21 10:45:00,53.53,53.55,53.5,53.53,136696.0,42.8301,42.8461,42.8061,42.8301,136696.0
2021-10-21 10:50:00,53.52,53.53,53.48,53.53,124146.0,42.8221,42.8301,42.7901,42.8301,124146.0
2021-10-21 10:55:00,53.52,53.55,53.48,53.48,127404.0,42.8221,42.8461,42.7901,42.7901,127404.0
2021-10-21 11:00:00,53.48,53.51,53.42,53.45,127789.0,42.7901,42.8141,42.7421,42.7661,127789.0
2021-10-21 11:05:00,53.44,53.5,53.44,53.47,134242.0,42.7581,42.8061,42.7581,42.7821,134242.0
2021-10-21 11:10:00,53.46,53.48,53.41,53.44,140148.0,42.7741,42.7901,42.7341,42.7581,140148.0
2021-10-21 11:15:00,53.43,53.47,53.41,53.45,128780.0,42.7501,42.7821,42.7341,42.7661,128780.0
2021-10-21 11:20:00,53.46,53.47,53.43,53.44,217510.0,42.7741,42.7821,42.7501,42.7581,217510.0
2021-10-21 11:25:00,53.43,53.44,53.32,53.33,266320.0,42.7501,42.7581,42.6621,42.6701,266320.0
2021-10-21 11:30:00,53.33,53.35,53.28,53.33,318750.0,42.6701,42.6861,42.6301,42.6701,318750.0
2021-10-21 11:35:00,53.33,53.39,53.32,53.36,187165.0,42.6701,42.7181,42.6621,42.6941,187165.0
2021-10-21 11:40:00,53.36,53.37,53.33,53.34,110102.0,42.6941,42.7021,42.6701,42.6781,110102.0
2021-10-21 11:45:00,53.34,53.34,53.28,53.28,188837.0,42.6781,42.6781,42.6301,42.6301,188837.0
2021-10-21 11:50:00,53.28,53.32,53.28,53.32,124067.0,42.6301,42.6621,42.6301,42.6621,124067.0
2021-10-21 11:55:00,53.32,53.34,53.31,53.32,77103.0,42.6621,42.6781,42.6541,42.6621,77103.0
2021-10-21 12:00:00,53.32,53.35,53.3,53.32,117953.0,42.6621,42.6861,42.6461,42.6621,117953.0
2021-10-21 12:05:00,53.32,53.34,53.29,53.3,160366.0,42.6621,42.6781,42.6381,42.6461,160366.0
2021-10-21 12:10:00,53.3,53.34,53.26,53.33,153498.0,42.6461,42.6781,42.6141,42.6701,153498.0
2021-10-21 12:15:00,53.33,53.34,53.28,53.29,144885.0,42.6701,42.6781,42.6301,42.6381,144885.0
2021-10-21 12:20:00,53.3,53.31,53.27,53.29,88993.0,42.6461,42.6541,42.6221,42.6381,88993.0
2021-10-21 12:25:00,53.28,53.3,53.26,53.29,94733.0,42.6301,42.6461,42.6141,42.6381,94733.0
2021-10-21 12:30:00,53.3,53.31,53.25,53.26,132705.0,42.6461,42.6541,42.6061,42.6141,132705.0
2021-10-21 12:35:00,53.25,53.28,53.24,53.26,83321.0,42.6061,42.6301,42.5981,42.6141,83321.0
2021-10-21 12:40:00,53.27,53.3,53.25,53.29,219648.0,42.6221,42.6461,42.6061,42.6381,219648.0
2021-10-21 12:45:00,53.29,53.33,53.25,53.26,145806.0,42.6381,42.6701,42.6061,42.6141,145806.0
2021-10-21 12:50:00,53.26,53.27,53.24,53.26,99568.0,42.6141,42.6221,42.5981,42.6141,99568.0
2021-10-21 12:55:00,53.27,53.27,53.18,53.19,148970.0,42.6221,42.6221,42.5501,42.5581,148970.0
2021-10-21 13:00:00,53.2,53.22,53.18,53.18,104570.0,42.5661,42.5821,42.5501,42.5501,104570.0
2021-10-21 13:05:00,53.18,53.19,53.1,53.14,376565.0,42.5501,42.5581,42.4861,42.5181,376565.0
2021-10-21 13:10:00,53.15,53.2,53.14,53.19,106406.0,42.5261,42.5661,42.5181,42.5581,106406.0
2021-10-21 13:15:00,53.19,53.19,53.11,53.13,178502.0,42.5581,42.5581,42.4941,42.5101,178502.0
2021-10-21 13:20:00,53.13,53.14,53.07,53.12,151875.0,42.5101,42.5181,42.4621,42.5021,151875.0
2021-10-21 13:25:00,53.11,53.17,53.11,53.16,105473.0,42.4941,42.5421,42.4941,42.5341,105473.0
2021-10-21 13:30:00,53.16,53.17,53.15,53.16,86488.0,42.5341,42.5421,42.5261,42.5341,86488.0
2021-10-21 13:35:00,53.16,53.18,53.14,53.16,83787.0,42.5341,42.5501,42.5181,42.5341,83787.0
2021-10-21 13:40:00,53.16,53.17,53.08,53.1,217069.0,42.5341,42.5421,42.4701,42.4861,217069.0
2021-10-21 13:45:00,53.1,53.11,53.08,53.1,127503.0,42.4861,42.4941,42.4701,42.4861,127503.0
2021-10-21 13:50:00,53.11,53.13,53.09,53.11,107600.0,42.4941,42.5101,42.4781,42.4941,107600.0
2021-10-21 13:55:00,53.11,53.18,53.09,53.16,145074.0,42.4941,42.5501,42.4781,42.5341,145074.0
2021-10-21 14:00:00,53.17,53.18,53.14,53.15,176722.0,42.5421,42.5501,42.5181,42.5261,176722.0
2021-10-21 14:05:00,53.15,53.19,53.13,53.18,140410.0,42.5261,42.5581,42.5101,42.5501,140410.0
2021-10-21 14:10:00,53.18,53.18,53.13,53.14,186660.0,42.5501,42.5501,42.5101,42.5181,186660.0
2021-10-21 14:15:00,53.14,53.18,53.13,53.18,159797.0,42.5181,42.5501,42.5101,42.5501,159797.0
2021-10-21 14:20:00,53.18,53.25,53.16,53.25,230255.0,42.5501,42.6061,42.5341,42.6061,230255.0
2021-10-21 14:25:00,53.25,53.26,53.24,53.26,100317.0,42.6061,42.6141,42.5981,42.6141,100317.0
2021-10-21 14:30:00,53.25,53.28,53.24,53.27,95281.0,42.6061,42.6301,42.5981,42.6221,95281.0
2021-10-21 14:35:00,53.27,53.28,53.24,53.26,132544.0,42.6221,42.6301,42.5981,42.6141,132544.0
2021-10-21 14:40:00,53.25,53.3,53.24,53.3,87926.0,42.6061,42.6461,42.5981,42.6461,87926.0
2021-10-21 14:45:00,53.3,53.32,53.28,53.31,125225.0,42.6461,42.6621,42.6301,42.6541,125225.0
2021-10-21 14:50:00,53.3,53.34,53.3,53.34,119416.0,42.6461,42.6781,42.6461,42.6781,119416.0
2021-10-21 14:55:00,53.34,53.36,53.32,53.34,126339.0,42.6781,42.6941,42.6621,42.6781,126339.0
2021-10-21 15:00:00,53.34,53.36,53.33,53.35,130967.0,42.6781,42.6941,42.6701,42.6861,130967.0
2021-10-21 15:05:00,53.34,53.37,53.32,53.37,233518.0,42.6781,42.7021,42.6621,42.7021,233518.0
2021-10-21 15:10:00,53.37,53.4,53.35,53.38,226792.0,42.7021,42.7261,42.6861,42.7101,226792.0
2021-10-21 15:15:00,53.37,53.38,53.32,53.33,176818.0,42.7021,42.7101,42.6621,42.6701,176818.0
2021-10-21 15:20:00,53.33,53.33,53.29,53.31,154895.0,42.6701,42.6701,42.6381,42.6541,154895.0
2021-10-21 15:25:00,53.3,53.35,53.3,53.35,166537.0,42.6461,42.6861,42.6461,42.6861,166537.0
2021-10-21 15:30:00,53.35,53.37,53.33,53.35,166161.0,42.6861,42.7021,42.6701,42.6861,166161.0
2021-10-21 15:35:00,53.35,53.36,53.34,53.35,117978.0,42.6861,42.6941,42.6781,42.6861,117978.0
2021-10-21 15:40:00,53.35,53.39,53.34,53.38,206338.0,42.6861,42.7181,42.6781,42.7101,206338.0
2021-10-21 15:45:00,53.39,53.39,53.35,53.38,284149.0,42.7181,42.7181,42.6861,42.7101,284149.0
2021-10-21 15:50:00,53.38,53.38,53.34,53.38,349250.0,42.7101,42.7101,42.6781,42.7101,349250.0
2021-10-21 15:55:00,53.38,53.42,53.37,53.38,954807.0,42.7101,42.7421,42.7021,42.7101,954807.0
2021-10-22 09:30:00,53.42,53.42,53.25,53.25,463506.0,42.7421,42.7421,42.6061,42.6061,463506.0
2021-10-22 09:35:00,53.26,53.28,53.16,53.22,220179.0,42.6141,42.6301,42.5341,42.5821,220179.0
2021-10-22 09:40:00,53.22,53.27,53.17,53.19,163546.0,42.5821,42.6221,42.5421,42.5581,163546.0
2021-10-22 09:45:00,53.19,53.39,53.17,53.32,263473.0,42.5581,42.7181,42.5421,42.6621,263473.0
2021-10-22 09:50:00,53.33,53.33,53.15,53.16,259704.0,42.6701,42.6701,42.5261,42.5341,259704.0
2021-10-22 09:55:00,53.16,53.22,53.12,53.14,191813.0,42.5341,42.5821,42.5021,42.5181,191813.0
2021-10-22 10:00:00,53.14,53.19,53.11,53.12,157833.0,42.5181,42.5581,42.4941,42.5021,157833.0
2021-10-22 10:05:00,53.12,53.15,53.1,53.11,144775.0,42.5021,42.5261,42.4861,42.4941,144775.0
2021-10-22 10:10:00,53.11,53.13,53.1,53.12,134760.0,42.4941,42.5101,42.4861,42.5021,134760.0
2021-10-22 10:15:00,53.12,53.12,53.05,53.07,325957.0,42.5021,42.5021,42.4461,42.4621,325957.0
2021-10-22 10:20:00,53.08,53.1,53.02,53.09,241890.0,42.4701,42.4861,42.4221,42.4781,241890.0
2021-10-22 10:25:00,53.1,53.1,53.02,53.05,148725.0,42.4861,42.4861,42.4221,42.4461,148725.0
2021-10-22 10:30:00,53.06,53.08,53.03,53.05,135858.0,42.4541,42.4701,42.4301,42.4461,135858.0
2021-10-22 10:35:00,53.05,53.06,53.02,53.05,165495.0,42.4461,42.4541,42.4221,42.4461,165495.0
2021-10-22 10:40:00,53.05,53.06,52.98,53.0,364880.0,42.4461,42.4541,42.3901,42.4061,364880.0
2021-10-22 10:45:00,53.0,53.05,52.98,52.98,157159.0,42.4061,42.4461,42.3901,42.3901,157159.0
2021-10-22 10:50:00,52.99,53.03,52.98,53.0,120545.0,42.3981,42.4301,42.3901,42.4061,120545.0
2021-10-22 10:55:00,53.0,53.01,52.96,52.98,164996.0,42.4061,42.4141,42.3741,42.3901,164996.0
2021-10-22 11:00:00,52.98,53.01,52.96,52.98,131828.0,42.3901,42.4141,42.3741,42.3901,131828.0
2021-10-22 11:05:00,52.99,53.02,52.98,53.0,176370.0,42.3981,42.4221,42.3901,42.4061,176370.0
2021-10-22 11:10:00,53.0,53.02,52.98,52.98,151799.0,42.4061,42.4221,42.3901,42.3901,151799.0
2021-10-22 11:15:00,52.98,53.01,52.96,53.01,189832.0,42.3901,42.4141,42.3741,42.4141,189832.0
2021-10-22 11:20:00,53.01,53.04,52.97,52.97,141774.0,42.4141,42.4381,42.3821,42.3821,141774.0
2021-10-22 11:25:00,52.97,53.04,52.96,53.02,152756.0,42.3821,42.4381,42.3741,42.4221,152756.0
2021-10-22 11:30:00,53.01,53.02,52.96,52.96,215971.0,42.4141,42.4221,42.3741,42.3741,215971.0
2021-10-22 11:35:00,52.96,52.97,52.92,52.94,181434.0,42.3741,42.3821,42.342,42.358,181434.0
2021-10-22 11:40:00,52.95,52.97,52.92,52.96,171773.0,42.366,42.3821,42.342,42.3741,171773.0
2021-10-22 11:45:00,52.95,52.97,52.93,52.96,134241.0,42.366,42.3821,42.35,42.3741,134241.0
2021-10-22 11:50:00,52.96,52.99,52.95,52.98,136319.0,42.3741,42.3981,42.366,42.3901,136319.0
2021-10-22 11:55:00,52.97,53.0,52.95,52.97,130050.0,42.3821,42.4061,42.366,42.3821,130050.0
2021-10-22 12:00:00,52.96,52.98,52.92,52.98,109220.0,42.3741,42.3901,42.342,42.3901,109220.0
2021-10-22 12:05:00,52.97,53.02,52.97,52.99,126783.0,42.3821,42.4221,42.3821,42.3981,126783.0
2021-10-22 12:10:00,52.98,52.99,52.96,52.98,58822.0,42.3901,42.3981,42.3741,42.3901,58822.0
2021-10-22 12:15:00,52.98,52.99,52.93,52.98,131173.0,42.3901,42.3981,42.35,42.3901,131173.0
2021-10-22 12:20:00,52.98,53.0,52.97,52.98,103698.0,42.3901,42.4061,42.3821,42.3901,103698.0
2021-10-22 12:25:00,52.98,52.99,52.96,52.98,98539.0,42.3901,42.3981,42.3741,42.3901,98539.0
2021-10-22 12:30:00,52.98,53.02,52.98,53.01,73609.0,42.3901,42.4221,42.3901,42.4141,73609.0
2021-10-22 12:35:00,53.01,53.03,53.0,53.0,107023.0,42.4141,42.4301,42.4061,42.4061,107023.0
2021-10-22 12:40:00,53.01,53.04,53.0,53.03,59697.0,42.4141,42.4381,42.4061,42.4301,59697.0
2021-10-22 12:45:00,53.04,53.04,53.0,53.02,205521.0,42.4381,42.4381,42.4061,42.4221,205521.0
2021-10-22 12:50:00,53.02,53.02,52.99,53.0,71049.0,42.4221,42.4221,42.3981,42.4061,71049.0
2021-10-22 12:55:00,53.0,53.0,52.93,52.94,121279.0,42.4061,42.4061,42.35,42.358,121279.0
2021-10-22 13:00:00,52.94,52.95,52.92,52.93,81028.0,42.358,42.366,42.342,42.35,81028.0
2021-10-22 13:05:00,52.93,52.95,52.91,52.95,225169.0,42.35,42.366,42.334,42.366,225169.0
2021-10-22 13:10:00,52.95,52.97,52.93,52.94,123468.0,42.366,42.3821,42.35,42.358,123468.0
2021-10-22 13:15:00,52.94,52.98,52.92,52.96,152033.0,42.358,42.3901,42.342,42.3741,152033.0
2021-10-22 13:20:00,52.96,52.98,52.94,52.98,112180.0,42.3741,42.3901,42.358,42.3901,112180.0
2021-10-22 13:25:00,52.98,52.99,52.96,52.96,133344.0,42.3901,42.3981,42.3741,42.3741,133344.0
2021-10-22 13:30:00,52.96,52.97,52.94,52.97,128955.0,42.3741,42.3821,42.358,42.3821,128955.0
2021-10-22 13:35:00,52.97,52.99,52.96,52.98,103355.0,42.3821,42.3981,42.3741,42.3901,103355.0
2021-10-22 13:40:00,52.98,52.99,52.96,52.97,121924.0,42.3901,42.3981,42.3741,42.3821,121924.0
2021-10-22 13:45:00,52.97,52.97,52.93,52.95,123217.0,42.3821,42.3821,42.35,42.366,123217.0
2021-10-22 13:50:00,52.95,52.96,52.93,52.95,126167.0,42.366,42.3741,42.35,42.366,126167.0
2021-10-22 13:55:00,52.95,52.95,52.88,52.89,262919.0,42.366,42.366,42.31,42.318,262919.0
2021-10-22 14:00:00,52.89,52.93,52.88,52.92,181701.0,42.318,42.35,42.31,42.342,181701.0
2021-10-22 14:05:00,52.92,52.94,52.9,52.92,167099.0,42.342,42.358,42.326,42.342,167099.0
2021-10-22 14:10:00,52.92,52.94,52.91,52.94,162166.0,42.342,42.358,42.334,42.358,162166.0
2021-10-22 14:15:00,52.94,52.98,52.93,52.98,114911.0,42.358,42.3901,42.35,42.3901,114911.0
2021-10-22 14:20:00,52.98,53.0,52.97,53.0,96960.0,42.3901,42.4061,42.3821,42.4061,96960.0
2021-10-22 14:25:00,53.0,53.04,52.99,53.04,138512.0,42.4061,42.4381,42.3981,42.4381,138512.0
2021-10-22 14:30:00,53.04,53.08,53.01,53.07,226537.0,42.4381,42.4701,42.4141,42.4621,226537.0
2021-10-22 14:35:00,53.07,53.11,53.06,53.06,131954.0,42.4621,42.4941,42.4541,42.4541,131954.0
2021-10-22 14:40:00,53.06,53.1,53.06,53.08,64907.0,42.4541,42.4861,42.4541,42.4701,64907.0
2021-10-22 14:45:00,53.09,53.1,53.06,53.09,97367.0,42.4781,42.4861,42.4541,42.4781,97367.0
2021-10-22 14:50:00,53.09,53.1,53.05,53.08,118699.0,42.4781,42.4861,42.4461,42.4701,118699.0
2021-10-22 14:55:00,53.08,53.08,53.05,53.05,77796.0,42.4701,42.4701,42.4461,42.4461,77796.0
2021-10-22 15:00:00,53.05,53.08,53.03,53.05,141852.0,42.4461,42.4701,42.4301,42.4461,141852.0
2021-10-22 15:05:00,53.05,53.08,53.04,53.07,144150.0,42.4461,42.4701,42.4381,42.4621,144150.0
2021-10-22 15:10:00,53.07,53.08,53.02,53.04,86179.0,42.4621,42.4701,42.4221,42.4381,86179.0
2021-10-22 15:15:00,53.04,53.05,52.99,53.0,149641.0,42.4381,42.4461,42.3981,42.4061,149641.0
2021-10-22 15:20:00,53.0,53.0,52.96,52.97,143560.0,42.4061,42.4061,42.3741,42.3821,143560.0
2021-10-22 15:25:00,52.97,52.99,52.95,52.96,232971.0,42.3821,42.3981,42.366,42.3741,232971.0
2021-10-22 15:30:00,52.96,53.01,52.95,53.01,232503.0,42.3741,42.4141,42.366,42.4141,232503.0
2021-10-22 15:35:00,53.01,53.01,52.98,52.99,209250.0,42.4141,42.4141,42.3901,42.3981,209250.0
2021-10-22 15:40:00,52.98,53.01,52.97,53.01,168776.0,42.3901,42.4141,42.3821,42.4141,168776.0
2021-10-22 15:45:00,53.01,53.01,52.96,52.97,246478.0,42.4141,42.4141,42.3741,42.3821,246478.0
2021-10-22 15:50:00,52.97,52.99,52.95,52.98,355184.0,42.3821,42.3981,42.366,42.3901,355184.0
2021-10-22 15:55:00,52.98,52.98,52.91,52.93,1020923.0,42.3901,42.3901,42.334,42.35,1020923.0
2021-10-25 09:30:00,52.97,52.97,52.63,52.66,614493.0,42.3821,42.3821,42.11,42.134,614493.0
2021-10-25 09:35:00,52.66,52.81,52.6,52.68,356221.0,42.134,42.254,42.086,42.15,356221.0
2021-10-25 09:40:00,52.69,52.85,52.66,52.82,340642.0,42.158,42.286,42.134,42.262,340642.0
2021-10-25 09:45:00,52.82,52.9,52.82,52.89,135513.0,42.262,42.326,42.262,42.318,135513.0
2021-10-25 09:50:00,52.89,52.97,52.87,52.96,116920.0,42.318,42.3821,42.302,42.3741,116920.0
2021-10-25 09:55:00,52.95,53.05,52.92,53.01,186937.0,42.366,42.4461,42.342,42.4141,186937.0
2021-10-25 10:00:00,53.02,53.1,53.0,53.08,162183.0,42.4221,42.4861,42.4061,42.4701,162183.0
2021-10-25 10:05:00,53.08,53.09,53.03,53.08,115681.0,42.4701,42.4781,42.4301,42.4701,115681.0
2021-10-25 10:10:00,53.08,53.08,52.97,52.97,233400.0,42.4701,42.4701,42.3821,42.3821,233400.0
2021-10-25 10:15:00,52.98,53.04,52.97,53.03,103425.0,42.3901,42.4381,42.3821,42.4301,103425.0
2021-10-25 10:20:00,53.03,53.04,52.96,53.0,75437.0,42.4301,42.4381,42.3741,42.4061,75437.0
2021-10-25 10:25:00,53.0,53.0,52.96,52.97,67719.0,42.4061,42.4061,42.3741,42.3821,67719.0
2021-10-25 10:30:00,52.97,52.97,52.91,52.91,106324.0,42.3821,42.3821,42.334,42.334,106324.0
2021-10-25 10:35:00,52.91,52.93,52.87,52.9,78090.0,42.334,42.35,42.302,42.326,78090.0
2021-10-25 10:40:00,52.91,52.93,52.86,52.87,94532.0,42.334,42.35,42.294,42.302,94532.0
2021-10-25 10:45:00,52.87,52.88,52.81,52.85,104411.0,42.302,42.31,42.254,42.286,104411.0
2021-10-25 10:50:00,52.85,52.88,52.84,52.87,93606.0,42.286,42.31,42.278,42.302,93606.0
2021-10-25 10:55:00,52.87,52.9,52.83,52.83,155996.0,42.302,42.326,42.27,42.27,155996.0
2021-10-25 11:00:00,52.84,52.86,52.8,52.84,141955.0,42.278,42.294,42.246,42.278,141955.0
2021-10-25 11:05:00,52.85,52.86,52.81,52.81,143186.0,42.286,42.294,42.254,42.254,143186.0
2021-10-25 11:10:00,52.81,52.82,52.76,52.76,165672.0,42.254,42.262,42.214,42.214,165672.0
2021-10-25 11:15:00,52.77,52.77,52.72,52.76,184854.0,42.222,42.222,42.182,42.214,184854.0
2021-10-25 11:20:00,52.76,52.76,52.7,52.71,217421.0,42.214,42.214,42.166,42.174,217421.0
2021-10-25 11:25:00,52.71,52.73,52.68,52.72,221167.0,42.174,42.19,42.15,42.182,221167.0
2021-10-25 11:30:00,52.73,52.76,52.72,52.75,141268.0,42.19,42.214,42.182,42.206,141268.0
2021-10-25 11:35:00,52.76,52.79,52.72,52.74,193355.0,42.214,42.238,42.182,42.198,193355.0
2021-10-25 11:40:00,52.74,52.78,52.74,52.78,137269.0,42.198,42.23,42.198,42.23,137269.0
2021-10-25 11:45:00,52.78,52.8,52.75,52.79,103635.0,42.23,42.246,42.206,42.238,103635.0
2021-10-25 11:50:00,52.78,52.8,52.77,52.78,108007.0,42.23,42.246,42.222,42.23,108007.0
2021-10-25 11:55:00,52.79,52.83,52.78,52.82,139896.0,42.238,42.27,42.23,42.262,139896.0
2021-10-25 12:00:00,52.82,52.84,52.8,52.84,94619.0,42.262,42.278,42.246,42.278,94619.0
2021-10-25 12:05:00,52.84,52.85,52.83,52.84,126548.0,42.278,42.286,42.27,42.278,126548.0
2021-10-25 12:10:00,52.84,52.9,52.84,52.89,187825.0,42.278,42.326,42.278,42.318,187825.0
2021-10-25 12:15:00,52.89,52.9,52.86,52.88,251935.0,42.318,42.326,42.294,42.31,251935.0
2021-10-25 12:20:00,52.89,52.9,52.86,52.89,102060.0,42.318,42.326,42.294,42.318,102060.0
2021-10-25 12:25:00,52.89,52.89,52.86,52.86,83147.0,42.318,42.318,42.294,42.294,83147.0
2021-10-25 12:30:00,52.86,52.87,52.84,52.85,115932.0,42.294,42.302,42.278,42.286,115932.0
2021-10-25 12:35:00,52.86,52.88,52.85,52.86,108205.0,42.294,42.31,42.286,42.294,108205.0
2021-10-25 12:40:00,52.86,52.87,52.85,52.87,44925.0,42.294,42.302,42.286,42.302,44925.0
2021-10-25 12:45:00,52.87,52.9,52.86,52.89,64043.0,42.302,42.326,42.294,42.318,64043.0
2021-10-25 12:50:00,52.89,52.89,52.83,52.83,129617.0,42.318,42.318,42.27,42.27,129617.0
2021-10-25 12:55:00,52.84,52.84,52.82,52.84,81896.0,42.278,42.278,42.262,42.278,81896.0
2021-10-25 13:00:00,52.84,52.84,52.82,52.84,56098.0,42.278,42.278,42.262,42.278,56098.0
2021-10-25 13:05:00,52.83,52.84,52.83,52.84,42324.0,42.27,42.278,42.27,42.278,42324.0
2021-10-25 13:10:00,52.84,52.85,52.83,52.84,58496.0,42.278,42.286,42.27,42.278,58496.0
2021-10-25 13:15:00,52.85,52.86,52.84,52.85,49327.0,42.286,42.294,42.278,42.286,49327.0
2021-10-25 13:20:00,52.85,52.85,52.82,52.83,108859.0,42.286,42.286,42.262,42.27,108859.0
2021-10-25 13:25:00,52.83,52.83,52.82,52.83,44625.0,42.27,42.27,42.262,42.27,44625.0
2021-10-25 13:30:00,52.83,52.86,52.82,52.86,150818.0,42.27,42.294,42.262,42.294,150818.0
2021-10-25 13:35:00,52.85,52.87,52.84,52.85,81455.0,42.286,42.302,42.278,42.286,81455.0
2021-10-25 13:40:00,52.85,52.85,52.8,52.83,123002.0,42.286,42.286,42.246,42.27,123002.0
2021-10-25 13:45:00,52.83,52.84,52.81,52.82,106668.0,42.27,42.278,42.254,42.262,106668.0
2021-10-25 13:50:00,52.81,52.84,52.81,52.83,80421.0,42.254,42.278,42.254,42.27,80421.0
2021-10-25 13:55:00,52.83,52.83,52.81,52.83,60242.0,42.27,42.27,42.254,42.27,60242.0
2021-10-25 14:00:00,52.82,52.83,52.74,52.75,116558.0,42.262,42.27,42.198,42.206,116558.0
2021-10-25 14:05:00,52.74,52.76,52.73,52.74,212365.0,42.198,42.214,42.19,42.198,212365.0
2021-10-25 14:10:00,52.73,52.75,52.71,52.73,129197.0,42.19,42.206,42.174,42.19,129197.0
2021-10-25 14:15:00,52.73,52.76,52.72,52.75,107819.0,42.19,42.214,42.182,42.206,107819.0
2021-10-25 14:20:00,52.76,52.78,52.75,52.78,159083.0,42.214,42.23,42.206,42.23,159083.0
2021-10-25 14:25:00,52.78,52.78,52.75,52.77,118044.0,42.23,42.23,42.206,42.222,118044.0
2021-10-25 14:30:00,52.76,52.78,52.73,52.73,73581.0,42.214,42.23,42.19,42.19,73581.0
2021-10-25 14:35:00,52.73,52.75,52.7,52.74,109307.0,42.19,42.206,42.166,42.198,109307.0
2021-10-25 14:40:00,52.74,52.74,52.71,52.72,116139.0,42.198,42.198,42.174,42.182,116139.0
2021-10-25 14:45:00,52.72,52.72,52.69,52.7,163068.0,42.182,42.182,42.158,42.166,163068.0
2021-10-25 14:50:00,52.7,52.71,52.66,52.68,118839.0,42.166,42.174,42.134,42.15,118839.0
2021-10-25 14:55:00,52.67,52.67,52.64,52.66,169841.0,42.142,42.142,42.118,42.134,169841.0
2021-10-25 15:00:00,52.65,52.66,52.64,52.66,98289.0,42.126,42.134,42.118,42.134,98289.0
2021-10-25 15:05:00,52.66,52.66,52.62,52.63,192347.0,42.134,42.134,42.102,42.11,192347.0
2021-10-25 15:10:00,52.63,52.64,52.58,52.59,176536.0,42.11,42.118,42.07,42.078,176536.0
2021-10-25 15:15:00,52.59,52.59,52.57,52.57,146788.0,42.078,42.078,42.062,42.062,146788.0
2021-10-25 15:20:00,52.58,52.58,52.54,52.55,205343.0,42.07,42.07,42.038,42.046,205343.0
2021-10-25 15:25:00,52.55,52.56,52.52,52.53,232919.0,42.046,42.054,42.022,42.03,232919.0
2021-10-25 15:30:00,52.53,52.53,52.46,52.52,477459.0,42.03,42.03,41.974,42.022,477459.0
2021-10-25 15:35:00,52.53,52.55,52.5,52.54,321688.0,42.03,42.046,42.006,42.038,321688.0
2021-10-25 15:40:00,52.53,52.55,52.52,52.55,195886.0,42.03,42.046,42.022,42.046,195886.0
2021-10-25 15:45:00,52.55,52.56,52.52,52.54,306455.0,42.046,42.054,42.022,42.038,306455.0
2021-10-25 15:50:00,52.54,52.56,52.49,52.54,545292.0,42.038,42.054,41.998,42.038,545292.0
2021-10-25 15:55:00,52.53,52.59,52.5,52.59,1044345.0,42.03,42.078,42.006,42.078,1044345.0
2021-10-26 09:30:00,52.7,52.85,52.56,52.82,570559.0,42.166,42.286,42.054,42.262,570559.0
2021-10-26 09:35:00,52.84,52.89,52.7,52.72,254700.0,42.278,42.318,42.166,42.182,254700.0
2021-10-26 09:40:00,52.73,52.82,52.71,52.75,176399.0,42.19,42.262,42.174,42.206,176399.0
2021-10-26 09:45:00,52.75,52.85,52.73,52.82,131803.0,42.206,42.286,42.19,42.262,131803.0
2021-10-26 09:50:00,52.83,52.84,52.79,52.8,126895.0,42.27,42.278,42.238,42.246,126895.0
2021-10-26 09:55:00,52.8,52.81,52.73,52.76,134036.0,42.246,42.254,42.19,42.214,134036.0
2021-10-26 10:00:00,52.76,52.9,52.72,52.9,222444.0,42.214,42.326,42.182,42.326,222444.0
2021-10-26 10:05:00,52.89,52.9,52.8,52.86,141135.0,42.318,42.326,42.246,42.294,141135.0
2021-10-26 10:10:00,52.86,52.9,52.83,52.88,98164.0,42.294,42.326,42.27,42.31,98164.0
2021-10-26 10:15:00,52.88,52.95,52.86,52.95,194975.0,42.31,42.366,42.294,42.366,194975.0
2021-10-26 10:20:00,52.95,52.97,52.91,52.91,132673.0,42.366,42.3821,42.334,42.334,132673.0
2021-10-26 10:25:00,52.91,52.99,52.9,52.95,180270.0,42.334,42.3981,42.326,42.366,180270.0
2021-10-26 10:30:00,52.96,52.99,52.93,52.97,121136.0,42.3741,42.3981,42.35,42.3821,121136.0
2021-10-26 10:35:00,52.97,52.98,52.94,52.98,226880.0,42.3821,42.3901,42.358,42.3901,226880.0
2021-10-26 10:40:00,52.97,52.98,52.89,52.92,182372.0,42.3821,42.3901,42.318,42.342,182372.0
2021-10-26 10:45:00,52.93,52.94,52.88,52.88,180971.0,42.35,42.358,42.31,42.31,180971.0
2021-10-26 10:50:00,52.89,52.91,52.82,52.83,185485.0,42.318,42.334,42.262,42.27,185485.0
2021-10-26 10:55:00,52.83,52.87,52.81,52.87,112085.0,42.27,42.302,42.254,42.302,112085.0
2021-10-26 11:00:00,52.87,52.93,52.86,52.93,156468.0,42.302,42.35,42.294,42.35,156468.0
2021-10-26 11:05:00,52.92,52.96,52.89,52.9,129184.0,42.342,42.3741,42.318,42.326,129184.0
2021-10-26 11:10:00,52.91,52.95,52.89,52.93,124460.0,42.334,42.366,42.318,42.35,124460.0
2021-10-26 11:15:00,52.93,52.96,52.9,52.92,166427.0,42.35,42.3741,42.326,42.342,166427.0
2021-10-26 11:20:00,52.92,52.96,52.91,52.92,96558.0,42.342,42.3741,42.334,42.342,96558.0
2021-10-26 11:25:00,52.91,52.93,52.89,52.91,133334.0,42.334,42.35,42.318,42.334,133334.0
2021-10-26 11:30:00,52.91,52.96,52.91,52.93,86495.0,42.334,42.3741,42.334,42.35,86495.0
2021-10-26 11:35:00,52.94,53.0,52.92,52.98,223119.0,42.358,42.4061,42.342,42.3901,223119.0
2021-10-26 11:40:00,52.98,53.0,52.94,52.96,181463.0,42.3901,42.4061,42.358,42.3741,181463.0
2021-10-26 11:45:00,52.96,52.99,52.94,52.98,166536.0,42.3741,42.3981,42.358,42.3901,166536.0
2021-10-26 11:50:00,52.98,53.0,52.96,52.97,123682.0,42.3901,42.4061,42.3741,42.3821,123682.0
2021-10-26 11:55:00,52.96,53.0,52.95,52.97,108692.0,42.3741,42.4061,42.366,42.3821,108692.0
2021-10-26 12:00:00,52.97,53.0,52.95,52.98,97590.0,42.3821,42.4061,42.366,42.3901,97590.0
2021-10-26 12:05:00,52.98,53.04,52.97,53.03,138351.0,42.3901,42.4381,42.3821,42.4301,138351.0
2021-10-26 12:10:00,53.04,53.04,53.0,53.0,178046.0,42.4381,42.4381,42.4061,42.4061,178046.0
2021-10-26 12:15:00,53.0,53.02,52.98,52.99,119943.0,42.4061,42.4221,42.3901,42.3981,119943.0
2021-10-26 12:20:00,52.99,53.0,52.94,52.97,103640.0,42.3981,42.4061,42.358,42.3821,103640.0
2021-10-26 12:25:00,52.96,52.97,52.94,52.96,50844.0,42.3741,42.3821,42.358,42.3741,50844.0
2021-10-26 12:30:00,52.95,52.97,52.93,52.96,138941.0,42.366,42.3821,42.35,42.3741,138941.0
2021-10-26 12:35:00,52.95,52.98,52.92,52.95,154104.0,42.366,42.3901,42.342,42.366,154104.0
2021-10-26 12:40:00,52.95,53.04,52.94,53.02,151983.0,42.366,42.4381,42.358,42.4221,151983.0
2021-10-26 12:45:00,53.02,53.06,53.0,53.05,192736.0,42.4221,42.4541,42.4061,42.4461,192736.0
2021-10-26 12:50:00,53.05,53.08,53.04,53.05,116576.0,42.4461,42.4701,42.4381,42.4461,116576.0
2021-10-26 12:55:00,53.05,53.07,53.04,53.06,131003.0,42.4461,42.4621,42.4381,42.4541,131003.0
2021-10-26 13:00:00,53.06,53.07,53.02,53.04,116827.0,42.4541,42.4621,42.4221,42.4381,116827.0
2021-10-26 13:05:00,53.03,53.05,53.02,53.03,127895.0,42.4301,42.4461,42.4221,42.4301,127895.0
2021-10-26 13:10:00,53.04,53.04,53.01,53.03,71172.0,42.4381,42.4381,42.4141,42.4301,71172.0
2021-10-26 13:15:00,53.03,53.04,53.01,53.01,112087.0,42.4301,42.4381,42.4141,42.4141,112087.0
2021-10-26 13:20:00,53.01,53.05,53.0,53.04,100041.0,42.4141,42.4461,42.4061,42.4381,100041.0
2021-10-26 13:25:00,53.04,53.06,53.03,53.06,98012.0,42.4381,42.4541,42.4301,42.4541,98012.0
2021-10-26 13:30:00,53.05,53.06,53.02,53.02,100760.0,42.4461,42.4541,42.4221,42.4221,100760.0
2021-10-26 13:35:00,53.02,53.03,52.99,52.99,108907.0,42.4221,42.4301,42.3981,42.3981,108907.0
2021-10-26 13:40:00,53.0,53.0,52.96,52.97,123670.0,42.4061,42.4061,42.3741,42.3821,123670.0
2021-10-26 13:45:00,52.97,52.98,52.95,52.98,86402.0,42.3821,42.3901,42.366,42.3901,86402.0
2021-10-26 13:50:00,52.98,53.01,52.96,53.0,111152.0,42.3901,42.4141,42.3741,42.4061,111152.0
2021-10-26 13:55:00,53.0,53.02,52.98,53.02,148243.0,42.4061,42.4221,42.3901,42.4221,148243.0
2021-10-26 14:00:00,53.02,53.04,53.01,53.04,149447.0,42.4221,42.4381,42.4141,42.4381,149447.0
2021-10-26 14:05:00,53.04,53.05,53.03,53.03,126601.0,42.4381,42.4461,42.4301,42.4301,126601.0
2021-10-26 14:10:00,53.04,53.04,53.02,53.04,83656.0,42.4381,42.4381,42.4221,42.4381,83656.0
2021-10-26 14:15:00,53.04,53.05,53.02,53.04,146416.0,42.4381,42.4461,42.4221,42.4381,146416.0
2021-10-26 14:20:00,53.04,53.05,53.01,53.02,117018.0,42.4381,42.4461,42.4141,42.4221,117018.0
2021-10-26 14:25:00,53.02,53.05,53.02,53.04,94160.0,42.4221,42.4461,42.4221,42.4381,94160.0
2021-10-26 14:30:00,53.03,53.05,53.02,53.04,135638.0,42.4301,42.4461,42.4221,42.4381,135638.0
2021-10-26 14:35:00,53.04,53.05,53.03,53.05,102906.0,42.4381,42.4461,42.4301,42.4461,102906.0
2021-10-26 14:40:00,53.04,53.06,53.02,53.05,169075.0,42.4381,42.4541,42.4221,42.4461,169075.0
2021-10-26 14:45:00,53.05,53.08,53.05,53.07,85829.0,42.4461,42.4701,42.4461,42.4621,85829.0
2021-10-26 14:50:00,53.07,53.08,53.05,53.08,94438.0,42.4621,42.4701,42.4461,42.4701,94438.0
2021-10-26 14:55:00,53.08,53.09,53.06,53.07,139708.0,42.4701,42.4781,42.4541,42.4621,139708.0
2021-10-26 15:00:00,53.07,53.09,53.06,53.09,112503.0,42.4621,42.4781,42.4541,42.4781,112503.0
2021-10-26 15:05:00,53.09,53.09,53.07,53.08,68438.0,42.4781,42.4781,42.4621,42.4701,68438.0
2021-10-26 15:10:00,53.08,53.09,53.07,53.09,98753.0,42.4701,42.4781,42.4621,42.4781,98753.0
2021-10-26 15:15:00,53.08,53.1,53.08,53.09,64581.0,42.4701,42.4861,42.4701,42.4781,64581.0
2021-10-26 15:20:00,53.1,53.13,53.08,53.13,359125.0,42.4861,42.5101,42.4701,42.5101,359125.0
2021-10-26 15:25:00,53.13,53.14,53.1,53.13,204094.0,42.5101,42.5181,42.4861,42.5101,204094.0
2021-10-26 15:30:00,53.13,53.13,53.1,53.11,171356.0,42.5101,42.5101,42.4861,42.4941,171356.0
2021-10-26 15:35:00,53.12,53.14,53.11,53.14,138326.0,42.5021,42.5181,42.4941,42.5181,138326.0
2021-10-26 15:40:00,53.14,53.16,53.13,53.14,216852.0,42.5181,42.5341,42.5101,42.5181,216852.0
2021-10-26 15:45:00,53.14,53.16,53.13,53.16,197158.0,42.5181,42.5341,42.5101,42.5341,197158.0
2021-10-26 15:50:00,53.16,53.17,53.15,53.16,544411.0,42.5341,42.5421,42.5261,42.5341,544411.0
2021-10-26 15:55:00,53.16,53.17,53.07,53.08,817950.0,42.5341,42.5421,42.4621,42.4701,817950.0
2021-10-27 09:30:00,53.17,53.17,52.97,53.07,640037.0,42.5421,42.5421,42.3821,42.4621,640037.0
2021-10-27 09:35:00,53.07,53.08,52.96,52.97,162438.0,42.4621,42.4701,42.3741,42.3821,162438.0
2021-10-27 09:40:00,52.97,53.02,52.9,52.91,201697.0,42.3821,42.4221,42.326,42.334,201697.0
2021-10-27 09:45:00,52.91,52.95,52.89,52.94,155125.0,42.334,42.366,42.318,42.358,155125.0
2021-10-27 09:50:00,52.95,53.0,52.89,52.98,150431.0,42.366,42.4061,42.318,42.3901,150431.0
2021-10-27 09:55:00,52.98,53.05,52.91,53.05,214130.0,42.3901,42.4461,42.334,42.4461,214130.0
2021-10-27 10:00:00,53.04,53.2,53.03,53.18,297513.0,42.4381,42.5661,42.4301,42.5501,297513.0
2021-10-27 10:05:00,53.17,53.17,53.09,53.14,201507.0,42.5421,42.5421,42.4781,42.5181,201507.0
2021-10-27 10:10:00,53.15,53.19,53.09,53.11,195548.0,42.5261,42.5581,42.4781,42.4941,195548.0
2021-10-27 10:15:00,53.11,53.11,53.0,53.01,100172.0,42.4941,42.4941,42.4061,42.4141,100172.0
2021-10-27 10:20:00,53.02,53.07,52.96,52.98,118694.0,42.4221,42.4621,42.3741,42.3901,118694.0
2021-10-27 10:25:00,52.98,53.0,52.92,52.95,139118.0,42.3901,42.4061,42.342,42.366,139118.0
2021-10-27 10:30:00,52.96,53.0,52.94,52.98,130412.0,42.3741,42.4061,42.358,42.3901,130412.0
2021-10-27 10:35:00,52.98,53.0,52.91,52.95,76833.0,42.3901,42.4061,42.334,42.366,76833.0
2021-10-27 10:40:00,52.94,52.95,52.9,52.91,138407.0,42.358,42.366,42.326,42.334,138407.0
2021-10-27 10:45:00,52.91,52.93,52.9,52.91,120821.0,42.334,42.35,42.326,42.334,120821.0
2021-10-27 10:50:00,52.9,52.91,52.87,52.89,134651.0,42.326,42.334,42.302,42.318,134651.0
2021-10-27 10:55:00,52.89,52.91,52.84,52.88,171834.0,42.318,42.334,42.278,42.31,171834.0
2021-10-27 11:00:00,52.88,52.9,52.84,52.88,71242.0,42.31,42.326,42.278,42.31,71242.0
2021-10-27 11:05:00,52.88,52.89,52.79,52.81,138520.0,42.31,42.318,42.238,42.254,138520.0
2021-10-27 11:10:00,52.81,52.81,52.74,52.77,112089.0,42.254,42.254,42.198,42.222,112089.0
2021-10-27 11:15:00,52.77,52.8,52.71,52.71,143315.0,42.222,42.246,42.174,42.174,143315.0
2021-10-27 11:20:00,52.72,52.72,52.69,52.7,99786.0,42.182,42.182,42.158,42.166,99786.0
2021-10-27 11:25:00,52.69,52.72,52.68,52.7,105258.0,42.158,42.182,42.15,42.166,105258.0
2021-10-27 11:30:00,52.7,52.73,52.67,52.73,112521.0,42.166,42.19,42.142,42.19,112521.0
2021-10-27 11:35:00,52.73,52.74,52.69,52.74,151230.0,42.19,42.198,42.158,42.198,151230.0
2021-10-27 11:40:00,52.74,52.77,52.66,52.68,158194.0,42.198,42.222,42.134,42.15,158194.0
2021-10-27 11:45:00,52.68,52.68,52.65,52.65,90727.0,42.15,42.15,42.126,42.126,90727.0
2021-10-27 11:50:00,52.65,52.7,52.64,52.66,132340.0,42.126,42.166,42.118,42.134,132340.0
2021-10-27 11:55:00,52.66,52.67,52.62,52.64,93848.0,42.134,42.142,42.102,42.118,93848.0
2021-10-27 12:00:00,52.64,52.67,52.63,52.64,52821.0,42.118,42.142,42.11,42.118,52821.0
2021-10-27 12:05:00,52.64,52.67,52.61,52.64,87808.0,42.118,42.142,42.094,42.118,87808.0
2021-10-27 12:10:00,52.64,52.67,52.64,52.65,89646.0,42.118,42.142,42.118,42.126,89646.0
2021-10-27 12:15:00,52.65,52.66,52.58,52.58,177943.0,42.126,42.134,42.07,42.07,177943.0
2021-10-27 12:20:00,52.59,52.62,52.57,52.61,116390.0,42.078,42.102,42.062,42.094,116390.0
2021-10-27 12:25:00,52.61,52.63,52.59,52.62,64276.0,42.094,42.11,42.078,42.102,64276.0
2021-10-27 12:30:00,52.61,52.62,52.55,52.57,90788.0,42.094,42.102,42.046,42.062,90788.0
2021-10-27 12:35:00,52.56,52.57,52.53,52.55,93030.0,42.054,42.062,42.03,42.046,93030.0
2021-10-27 12:40:00,52.56,52.58,52.54,52.55,46916.0,42.054,42.07,42.038,42.046,46916.0
2021-10-27 12:45:00,52.54,52.55,52.51,52.52,63253.0,42.038,42.046,42.014,42.022,63253.0
2021-10-27 12:50:00,52.52,52.55,52.51,52.52,102444.0,42.022,42.046,42.014,42.022,102444.0
2021-10-27 12:55:00,52.52,52.53,52.5,52.53,98790.0,42.022,42.03,42.006,42.03,98790.0
2021-10-27 13:00:00,52.53,52.55,52.51,52.52,102715.0,42.03,42.046,42.014,42.022,102715.0
2021-10-27 13:05:00,52.52,52.53,52.5,52.51,108005.0,42.022,42.03,42.006,42.014,108005.0
2021-10-27 13:10:00,52.52,52.53,52.47,52.52,203723.0,42.022,42.03,41.982,42.022,203723.0
2021-10-27 13:15:00,52.53,52.53,52.49,52.5,134608.0,42.03,42.03,41.998,42.006,134608.0
2021-10-27 13:20:00,52.5,52.52,52.5,52.52,115299.0,42.006,42.022,42.006,42.022,115299.0
2021-10-27 13:25:00,52.52,52.57,52.52,52.56,110127.0,42.022,42.062,42.022,42.054,110127.0
2021-10-27 13:30:00,52.57,52.57,52.53,52.55,123962.0,42.062,42.062,42.03,42.046,123962.0
2021-10-27 13:35:00,52.55,52.58,52.53,52.58,111074.0,42.046,42.07,42.03,42.07,111074.0
2021-10-27 13:40:00,52.58,52.58,52.55,52.57,116221.0,42.07,42.07,42.046,42.062,116221.0
2021-10-27 13:45:00,52.57,52.59,52.56,52.59,77661.0,42.062,42.078,42.054,42.078,77661.0
2021-10-27 13:50:00,52.59,52.63,52.57,52.62,102157.0,42.078,42.11,42.062,42.102,102157.0
2021-10-27 13:55:00,52.63,52.64,52.57,52.59,271961.0,42.11,42.118,42.062,42.078,271961.0
2021-10-27 14:00:00,52.58,52.6,52.58,52.6,102230.0,42.07,42.086,42.07,42.086,102230.0
2021-10-27 14:05:00,52.6,52.64,52.57,52.63,153794.0,42.086,42.118,42.062,42.11,153794.0
2021-10-27 14:10:00,52.62,52.65,52.6,52.65,185048.0,42.102,42.126,42.086,42.126,185048.0
2021-10-27 14:15:00,52.64,52.65,52.59,52.61,141082.0,42.118,42.126,42.078,42.094,141082.0
2021-10-27 14:20:00,52.61,52.63,52.59,52.6,104571.0,42.094,42.11,42.078,42.086,104571.0
2021-10-27 14:25:00,52.6,52.66,52.59,52.65,195719.0,42.086,42.134,42.078,42.126,195719.0
2021-10-27 14:30:00,52.65,52.68,52.64,52.68,147977.0,42.126,42.15,42.118,42.15,147977.0
2021-10-27 14:35:00,52.67,52.68,52.66,52.66,84170.0,42.142,42.15,42.134,42.134,84170.0
2021-10-27 14:40:00,52.67,52.68,52.65,52.66,83295.0,42.142,42.15,42.126,42.134,83295.0
2021-10-27 14:45:00,52.65,52.69,52.65,52.68,88551.0,42.126,42.158,42.126,42.15,88551.0
2021-10-27 14:50:00,52.68,52.68,52.64,52.65,88342.0,42.15,42.15,42.118,42.126,88342.0
2021-10-27 14:55:00,52.66,52.7,52.64,52.7,123060.0,42.134,42.166,42.118,42.166,123060.0
2021-10-27 15:00:00,52.7,52.71,52.65,52.66,133430.0,42.166,42.174,42.126,42.134,133430.0
2021-10-27 15:05:00,52.67,52.71,52.66,52.71,65551.0,42.142,42.174,42.134,42.174,65551.0
2021-10-27 15:10:00,52.71,52.72,52.67,52.68,158968.0,42.174,42.182,42.142,42.15,158968.0
2021-10-27 15:15:00,52.68,52.73,52.67,52.68,153561.0,42.15,42.19,42.142,42.15,153561.0
2021-10-27 15:20:00,52.68,52.68,52.64,52.66,165336.0,42.15,42.15,42.118,42.134,165336.0
2021-10-27 15:25:00,52.65,52.66,52.62,52.64,128290.0,42.126,42.134,42.102,42.118,128290.0
2021-10-27 15:30:00,52.64,52.65,52.6,52.64,94075.0,42.118,42.126,42.086,42.118,94075.0
2021-10-27 15:35:00,52.63,52.64,52.6,52.6,120272.0,42.11,42.118,42.086,42.086,120272.0
2021-10-27 15:40:00,52.6,52.63,52.59,52.62,141771.0,42.086,42.11,42.078,42.102,141771.0
2021-10-27 15:45:00,52.62,52.62,52.58,52.62,223644.0,42.102,42.102,42.07,42.102,223644.0
2021-10-27 15:50:00,52.62,52.66,52.6,52.64,479119.0,42.102,42.134,42.086,42.118,479119.0
2021-10-27 15:55:00,52.64,52.66,52.61,52.63,981403.0,42.118,42.134,42.094,42.11,981403.0
2021-10-28 09:30:00,52.75,53.03,52.73,52.99,707679.0,42.206,42.4301,42.19,42.3981,707679.0
2021-10-28 09:35:00,52.99,53.15,52.99,53.09,470573.0,42.3981,42.5261,42.3981,42.4781,470573.0
2021-10-28 09:40:00,53.1,53.12,53.02,53.03,255758.0,42.4861,42.5021,42.4221,42.4301,255758.0
2021-10-28 09:45:00,53.04,53.1,52.99,53.09,228003.0,42.4381,42.4861,42.3981,42.4781,228003.0
2021-10-28 09:50:00,53.1,53.15,53.06,53.06,264082.0,42.4861,42.5261,42.4541,42.4541,264082.0
2021-10-28 09:55:00,53.07,53.08,52.97,52.98,221147.0,42.4621,42.4701,42.3821,42.3901,221147.0
2021-10-28 10:00:00,52.98,53.02,52.88,52.89,288792.0,42.3901,42.4221,42.31,42.318,288792.0
2021-10-28 10:05:00,52.88,52.89,52.84,52.86,191767.0,42.31,42.318,42.278,42.294,191767.0
2021-10-28 10:10:00,52.87,52.87,52.73,52.77,212968.0,42.302,42.302,42.19,42.222,212968.0
2021-10-28 10:15:00,52.77,52.82,52.75,52.78,148122.0,42.222,42.262,42.206,42.23,148122.0
2021-10-28 10:20:00,52.78,52.81,52.75,52.78,104159.0,42.23,42.254,42.206,42.23,104159.0
2021-10-28 10:25:00,52.77,52.84,52.77,52.81,122296.0,42.222,42.278,42.222,42.254,122296.0
2021-10-28 10:30:00,52.81,52.83,52.77,52.83,144235.0,42.254,42.27,42.222,42.27,144235.0
2021-10-28 10:35:00,52.83,52.88,52.8,52.88,98071.0,42.27,42.31,42.246,42.31,98071.0
2021-10-28 10:40:00,52.88,52.9,52.84,52.88,121171.0,42.31,42.326,42.278,42.31,121171.0
2021-10-28 10:45:00,52.88,52.91,52.85,52.91,182328.0,42.31,42.334,42.286,42.334,182328.0
2021-10-28 10:50:00,52.91,52.94,52.89,52.93,172155.0,42.334,42.358,42.318,42.35,172155.0
2021-10-28 10:55:00,52.93,52.95,52.91,52.94,96542.0,42.35,42.366,42.334,42.358,96542.0
2021-10-28 11:00:00,52.94,52.98,52.92,52.93,291443.0,42.358,42.3901,42.342,42.35,291443.0
2021-10-28 11:05:00,52.94,52.95,52.89,52.95,289570.0,42.358,42.366,42.318,42.366,289570.0
2021-10-28 11:10:00,52.95,52.96,52.92,52.94,170236.0,42.366,42.3741,42.342,42.358,170236.0
2021-10-28 11:15:00,52.94,52.95,52.91,52.91,241478.0,42.358,42.366,42.334,42.334,241478.0
2021-10-28 11:20:00,52.91,52.93,52.88,52.89,210005.0,42.334,42.35,42.31,42.318,210005.0
2021-10-28 11:25:00,52.89,52.93,52.88,52.92,134809.0,42.318,42.35,42.31,42.342,134809.0
2021-10-28 11:30:00,52.91,52.93,52.89,52.93,141967.0,42.334,42.35,42.318,42.35,141967.0
2021-10-28 11:35:00,52.92,52.96,52.91,52.95,187474.0,42.342,42.3741,42.334,42.366,187474.0
2021-10-28 11:40:00,52.96,52.98,52.91,52.92,212195.0,42.3741,42.3901,42.334,42.342,212195.0
2021-10-28 11:45:00,52.91,52.92,52.84,52.85,205716.0,42.334,42.342,42.278,42.286,205716.0
2021-10-28 11:50:00,52.85,52.88,52.84,52.85,131415.0,42.286,42.31,42.278,42.286,131415.0
2021-10-28 11:55:00,52.86,52.87,52.85,52.86,116153.0,42.294,42.302,42.286,42.294,116153.0
2021-10-28 12:00:00,52.86,52.88,52.85,52.86,140310.0,42.294,42.31,42.286,42.294,140310.0
2021-10-28 12:05:00,52.87,52.88,52.86,52.87,120678.0,42.302,42.31,42.294,42.302,120678.0
2021-10-28 12:10:00,52.86,52.88,52.83,52.85,210572.0,42.294,42.31,42.27,42.286,210572.0
2021-10-28 12:15:00,52.85,52.89,52.84,52.86,175836.0,42.286,42.318,42.278,42.294,175836.0
2021-10-28 12:20:00,52.86,52.86,52.83,52.85,144340.0,42.294,42.294,42.27,42.286,144340.0
2021-10-28 12:25:00,52.86,52.88,52.85,52.87,213828.0,42.294,42.31,42.286,42.302,213828.0
2021-10-28 12:30:00,52.87,52.88,52.85,52.87,142581.0,42.302,42.31,42.286,42.302,142581.0
2021-10-28 12:35:00,52.86,52.86,52.84,52.85,120126.0,42.294,42.294,42.278,42.286,120126.0
2021-10-28 12:40:00,52.86,52.86,52.82,52.85,151607.0,42.294,42.294,42.262,42.286,151607.0
2021-10-28 12:45:00,52.85,52.87,52.83,52.84,135179.0,42.286,42.302,42.27,42.278,135179.0
2021-10-28 12:50:00,52.84,52.84,52.81,52.82,194168.0,42.278,42.278,42.254,42.262,194168.0
2021-10-28 12:55:00,52.81,52.84,52.8,52.82,177135.0,42.254,42.278,42.246,42.262,177135.0
2021-10-28 13:00:00,52.82,52.84,52.8,52.83,222283.0,42.262,42.278,42.246,42.27,222283.0
2021-10-28 13:05:00,52.83,52.83,52.81,52.83,89788.0,42.27,42.27,42.254,42.27,89788.0
2021-10-28 13:10:00,52.83,52.83,52.81,52.81,213587.0,42.27,42.27,42.254,42.254,213587.0
2021-10-28 13:15:00,52.81,52.81,52.77,52.78,173972.0,42.254,42.254,42.222,42.23,173972.0
2021-10-28 13:20:00,52.78,52.79,52.77,52.78,113736.0,42.23,42.238,42.222,42.23,113736.0
2021-10-28 13:25:00,52.79,52.79,52.78,52.79,53196.0,42.238,42.238,42.23,42.238,53196.0
2021-10-28 13:30:00,52.79,52.82,52.77,52.82,217860.0,42.238,42.262,42.222,42.262,217860.0
2021-10-28 13:35:00,52.82,52.82,52.79,52.8,103268.0,42.262,42.262,42.238,42.246,103268.0
2021-10-28 13:40:00,52.79,52.8,52.79,52.79,59731.0,42.238,42.246,42.238,42.238,59731.0
2021-10-28 13:45:00,52.79,52.79,52.78,52.79,142357.0,42.238,42.238,42.23,42.238,142357.0
2021-10-28 13:50:00,52.79,52.79,52.76,52.77,115092.0,42.238,42.238,42.214,42.222,115092.0
2021-10-28 13:55:00,52.77,52.77,52.73,52.74,199832.0,42.222,42.222,42.19,42.198,199832.0
2021-10-28 14:00:00,52.74,52.81,52.73,52.76,603642.0,42.198,42.254,42.19,42.214,603642.0
2021-10-28 14:05:00,52.76,52.78,52.72,52.73,220015.0,42.214,42.23,42.182,42.19,220015.0
2021-10-28 14:10:00,52.73,52.73,52.71,52.73,126511.0,42.19,42.19,42.174,42.19,126511.0
2021-10-28 14:15:00,52.73,52.75,52.72,52.74,120889.0,42.19,42.206,42.182,42.198,120889.0
2021-10-28 14:20:00,52.73,52.74,52.72,52.73,117513.0,42.19,42.198,42.182,42.19,117513.0
2021-10-28 14:25:00,52.73,52.73,52.69,52.73,180174.0,42.19,42.19,42.158,42.19,180174.0
2021-10-28 14:30:00,52.73,52.73,52.71,52.72,83500.0,42.19,42.19,42.174,42.182,83500.0
2021-10-28 14:35:00,52.72,52.72,52.7,52.72,119001.0,42.182,42.182,42.166,42.182,119001.0
2021-10-28 14:40:00,52.72,52.73,52.7,52.73,147433.0,42.182,42.19,42.166,42.19,147433.0
2021-10-28 14:45:00,52.73,52.73,52.69,52.69,159248.0,42.19,42.19,42.158,42.158,159248.0
2021-10-28 14:50:00,52.7,52.71,52.68,52.71,120249.0,42.166,42.174,42.15,42.174,120249.0
2021-10-28 14:55:00,52.71,52.71,52.68,52.69,143608.0,42.174,42.174,42.15,42.158,143608.0
2021-10-28 15:00:00,52.69,52.7,52.67,52.69,158799.0,42.158,42.166,42.142,42.158,158799.0
2021-10-28 15:05:00,52.69,52.71,52.66,52.68,173723.0,42.158,42.174,42.134,42.15,173723.0
2021-10-28 15:10:00,52.68,52.68,52.63,52.64,267229.0,42.15,42.15,42.11,42.118,267229.0
2021-10-28 15:15:00,52.65,52.69,52.64,52.68,199624.0,42.126,42.158,42.118,42.15,199624.0
2021-10-28 15:20:00,52.68,52.71,52.67,52.71,192877.0,42.15,42.174,42.142,42.174,192877.0
2021-10-28 15:25:00,52.71,52.73,52.63,52.65,322759.0,42.174,42.19,42.11,42.126,322759.0
2021-10-28 15:30:00,52.65,52.68,52.62,52.66,311565.0,42.126,42.15,42.102,42.134,311565.0
2021-10-28 15:35:00,52.66,52.72,52.64,52.71,287224.0,42.134,42.182,42.118,42.174,287224.0
2021-10-28 15:40:00,52.71,52.79,52.7,52.77,335553.0,42.174,42.238,42.166,42.222,335553.0
2021-10-28 15:45:00,52.77,52.8,52.74,52.79,303923.0,42.222,42.246,42.198,42.238,303923.0
2021-10-28 15:50:00,52.79,52.86,52.79,52.85,395998.0,42.238,42.294,42.238,42.286,395998.0
2021-10-28 15:55:00,52.85,52.86,52.78,52.79,727789.0,42.286,42.294,42.23,42.238,727789.0
2021-10-29 09:30:00,52.5,52.74,52.41,52.73,673028.0,42.006,42.198,41.934,42.19,673028.0
2021-10-29 09:35:00,52.73,52.87,52.73,52.77,260029.0,42.19,42.302,42.19,42.222,260029.0
2021-10-29 09:40:00,52.77,52.97,52.76,52.9,232486.0,42.222,42.3821,42.214,42.326,232486.0
2021-10-29 09:45:00,52.9,53.0,52.89,53.0,184257.0,42.326,42.4061,42.318,42.4061,184257.0
2021-10-29 09:50:00,53.0,53.03,52.91,52.94,306039.0,42.4061,42.4301,42.334,42.358,306039.0
2021-10-29 09:55:00,52.94,52.96,52.84,52.87,135052.0,42.358,42.3741,42.278,42.302,135052.0
2021-10-29 10:00:00,52.87,52.87,52.78,52.79,312192.0,42.302,42.302,42.23,42.238,312192.0
2021-10-29 10:05:00,52.79,52.8,52.71,52.76,125473.0,42.238,42.246,42.174,42.214,125473.0
2021-10-29 10:10:00,52.76,52.84,52.75,52.77,106219.0,42.214,42.278,42.206,42.222,106219.0
2021-10-29 10:15:00,52.77,52.79,52.73,52.75,85709.0,42.222,42.238,42.19,42.206,85709.0
2021-10-29 10:20:00,52.74,52.8,52.73,52.77,97149.0,42.198,42.246,42.19,42.222,97149.0
2021-10-29 10:25:00,52.77,52.78,52.72,52.76,137233.0,42.222,42.23,42.182,42.214,137233.0
2021-10-29 10:30:00,52.76,52.77,52.68,52.72,162829.0,42.214,42.222,42.15,42.182,162829.0
2021-10-29 10:35:00,52.72,52.8,52.72,52.8,117584.0,42.182,42.246,42.182,42.246,117584.0
2021-10-29 10:40:00,52.8,52.81,52.77,52.8,147228.0,42.246,42.254,42.222,42.246,147228.0
2021-10-29 10:45:00,52.8,52.89,52.79,52.86,156417.0,42.246,42.318,42.238,42.294,156417.0
2021-10-29 10:50:00,52.85,52.87,52.82,52.84,130791.0,42.286,42.302,42.262,42.278,130791.0
2021-10-29 10:55:00,52.84,52.92,52.83,52.89,146267.0,42.278,42.342,42.27,42.318,146267.0
2021-10-29 11:00:00,52.9,52.9,52.85,52.86,94680.0,42.326,42.326,42.286,42.294,94680.0
2021-10-29 11:05:00,52.85,52.89,52.84,52.88,95507.0,42.286,42.318,42.278,42.31,95507.0
2021-10-29 11:10:00,52.88,52.91,52.87,52.87,84262.0,42.31,42.334,42.302,42.302,84262.0
2021-10-29 11:15:00,52.88,52.93,52.86,52.88,225227.0,42.31,42.35,42.294,42.31,225227.0
2021-10-29 11:20:00,52.88,52.91,52.84,52.91,174275.0,42.31,42.334,42.278,42.334,174275.0
2021-10-29 11:25:00,52.91,52.95,52.9,52.95,168346.0,42.334,42.366,42.326,42.366,168346.0
2021-10-29 11:30:00,52.95,52.99,52.94,52.97,158597.0,42.366,42.3981,42.358,42.3821,158597.0
2021-10-29 11:35:00,52.98,52.98,52.92,52.94,144367.0,42.3901,42.3901,42.342,42.358,144367.0
2021-10-29 11:40:00,52.94,52.94,52.88,52.89,104150.0,42.358,42.358,42.31,42.318,104150.0
2021-10-29 11:45:00,52.88,52.91,52.87,52.91,71825.0,42.31,42.334,42.302,42.334,71825.0
2021-10-29 11:50:00,52.9,52.94,52.88,52.94,103461.0,42.326,42.358,42.31,42.358,103461.0
2021-10-29 11:55:00,52.94,52.94,52.9,52.91,105530.0,42.358,42.358,42.326,42.334,105530.0
2021-10-29 12:00:00,52.91,52.92,52.87,52.88,274637.0,42.334,42.342,42.302,42.31,274637.0
2021-10-29 12:05:00,52.88,52.9,52.87,52.88,112921.0,42.31,42.326,42.302,42.31,112921.0
2021-10-29 12:10:00,52.88,52.93,52.87,52.87,122430.0,42.31,42.35,42.302,42.302,122430.0
2021-10-29 12:15:00,52.88,52.89,52.86,52.86,93028.0,42.31,42.318,42.294,42.294,93028.0
2021-10-29 12:20:00,52.86,52.95,52.85,52.93,136064.0,42.294,42.366,42.286,42.35,136064.0
2021-10-29 12:25:00,52.94,52.95,52.93,52.95,49414.0,42.358,42.366,42.35,42.366,49414.0
2021-10-29 12:30:00,52.95,52.97,52.93,52.95,159592.0,42.366,42.3821,42.35,42.366,159592.0
2021-10-29 12:35:00,52.95,53.0,52.94,52.98,135353.0,42.366,42.4061,42.358,42.3901,135353.0
2021-10-29 12:40:00,52.98,52.99,52.94,52.97,89979.0,42.3901,42.3981,42.358,42.3821,89979.0
2021-10-29 12:45:00,52.96,52.98,52.94,52.97,71833.0,42.3741,42.3901,42.358,42.3821,71833.0
2021-10-29 12:50:00,52.97,52.98,52.95,52.96,70279.0,42.3821,42.3901,42.366,42.3741,70279.0
2021-10-29 12:55:00,52.96,52.97,52.94,52.96,89079.0,42.3741,42.3821,42.358,42.3741,89079.0
2021-10-29 13:00:00,52.97,52.97,52.94,52.95,71853.0,42.3821,42.3821,42.358,42.366,71853.0
2021-10-29 13:05:00,52.95,52.96,52.93,52.95,70002.0,42.366,42.3741,42.35,42.366,70002.0
2021-10-29 13:10:00,52.95,52.96,52.93,52.94,81426.0,42.366,42.3741,42.35,42.358,81426.0
2021-10-29 13:15:00,52.94,52.95,52.93,52.95,41147.0,42.358,42.366,42.35,42.366,41147.0
2021-10-29 13:20:00,52.95,52.95,52.92,52.93,62116.0,42.366,42.366,42.342,42.35,62116.0
2021-10-29 13:25:00,52.93,52.97,52.93,52.95,92136.0,42.35,42.3821,42.35,42.366,92136.0
2021-10-29 13:30:00,52.95,52.95,52.92,52.93,72913.0,42.366,42.366,42.342,42.35,72913.0
2021-10-29 13:35:00,52.93,52.94,52.92,52.93,74008.0,42.35,42.358,42.342,42.35,74008.0
2021-10-29 13:40:00,52.93,52.93,52.9,52.91,70040.0,42.35,42.35,42.326,42.334,70040.0
2021-10-29 13:45:00,52.91,52.91,52.85,52.87,141631.0,42.334,42.334,42.286,42.302,141631.0
2021-10-29 13:50:00,52.87,52.87,52.85,52.86,52239.0,42.302,42.302,42.286,42.294,52239.0
2021-10-29 13:55:00,52.86,52.88,52.84,52.87,91055.0,42.294,42.31,42.278,42.302,91055.0
2021-10-29 14:00:00,52.87,52.87,52.82,52.82,62822.0,42.302,42.302,42.262,42.262,62822.0
2021-10-29 14:05:00,52.83,52.83,52.81,52.83,73431.0,42.27,42.27,42.254,42.27,73431.0
2021-10-29 14:10:00,52.82,52.88,52.82,52.87,111066.0,42.262,42.31,42.262,42.302,111066.0
2021-10-29 14:15:00,52.87,52.87,52.84,52.85,88424.0,42.302,42.302,42.278,42.286,88424.0
2021-10-29 14:20:00,52.85,52.86,52.83,52.84,138335.0,42.286,42.294,42.27,42.278,138335.0
2021-10-29 14:25:00,52.84,52.84,52.82,52.83,97330.0,42.278,42.278,42.262,42.27,97330.0
2021-10-29 14:30:00,52.83,52.86,52.81,52.84,217324.0,42.27,42.294,42.254,42.278,217324.0
2021-10-29 14:35:00,52.84,52.85,52.82,52.83,87085.0,42.278,42.286,42.262,42.27,87085.0
2021-10-29 14:40:00,52.83,52.9,52.83,52.9,119501.0,42.27,42.326,42.27,42.326,119501.0
2021-10-29 14:45:00,52.9,52.92,52.89,52.92,146486.0,42.326,42.342,42.318,42.342,146486.0
2021-10-29 14:50:00,52.91,52.93,52.9,52.93,107191.0,42.334,42.35,42.326,42.35,107191.0
2021-10-29 14:55:00,52.93,52.93,52.92,52.92,87412.0,42.35,42.35,42.342,42.342,87412.0
2021-10-29 15:00:00,52.93,52.95,52.92,52.93,171818.0,42.35,42.366,42.342,42.35,171818.0
2021-10-29 15:05:00,52.92,52.94,52.9,52.91,108816.0,42.342,42.358,42.326,42.334,108816.0
2021-10-29 15:10:00,52.91,52.91,52.89,52.9,113236.0,42.334,42.334,42.318,42.326,113236.0
2021-10-29 15:15:00,52.9,52.9,52.83,52.86,231867.0,42.326,42.326,42.27,42.294,231867.0
2021-10-29 15:20:00,52.86,52.9,52.85,52.87,143845.0,42.294,42.326,42.286,42.302,143845.0
2021-10-29 15:25:00,52.87,52.88,52.85,52.88,115551.0,42.302,42.31,42.286,42.31,115551.0
2021-10-29 15:30:00,52.88,52.89,52.86,52.89,139968.0,42.31,42.318,42.294,42.318,139968.0
2021-10-29 15:35:00,52.89,52.92,52.88,52.91,275159.0,42.318,42.342,42.31,42.334,275159.0
2021-10-29 15:40:00,52.92,52.97,52.91,52.97,185576.0,42.342,42.3821,42.334,42.3821,185576.0
2021-10-29 15:45:00,52.97,53.0,52.96,52.96,216875.0,42.3821,42.4061,42.3741,42.3741,216875.0
2021-10-29 15:50:00,52.97,53.02,52.96,53.0,490153.0,42.3821,42.4221,42.3741,42.4061,490153.0
2021-10-29 15:55:00,53.0,53.05,52.98,52.99,1139643.0,42.4061,42.4461,42.3901,42.3981,1139643.0
2021-11-01 09:30:00,53.24,53.28,53.07,53.14,1000730.0,42.5981,42.6301,42.4621,42.5181,1000730.0
2021-11-01 09:35:00,53.14,53.21,53.08,53.18,146847.0,42.5181,42.5741,42.4701,42.5501,146847.0
2021-11-01 09:40:00,53.18,53.3,53.18,53.27,224418.0,42.5501,42.6461,42.5501,42.6221,224418.0
2021-11-01 09:45:00,53.28,53.36,53.25,53.25,216260.0,42.6301,42.6941,42.6061,42.6061,216260.0
2021-11-01 09:50:00,53.26,53.28,53.21,53.28,110576.0,42.6141,42.6301,42.5741,42.6301,110576.0
2021-11-01 09:55:00,53.28,53.34,53.25,53.31,119858.0,42.6301,42.6781,42.6061,42.6541,119858.0
2021-11-01 10:00:00,53.31,53.37,53.24,53.28,207737.0,42.6541,42.7021,42.5981,42.6301,207737.0
2021-11-01 10:05:00,53.27,53.31,53.24,53.29,126909.0,42.6221,42.6541,42.5981,42.6381,126909.0
2021-11-01 10:10:00,53.28,53.29,53.21,53.25,152142.0,42.6301,42.6381,42.5741,42.6061,152142.0
2021-11-01 10:15:00,53.24,53.25,53.18,53.22,130905.0,42.5981,42.6061,42.5501,42.5821,130905.0
2021-11-01 10:20:00,53.21,53.22,53.08,53.13,192709.0,42.5741,42.5821,42.4701,42.5101,192709.0
2021-11-01 10:25:00,53.13,53.15,53.08,53.12,179616.0,42.5101,42.5261,42.4701,42.5021,179616.0
2021-11-01 10:30:00,53.12,53.17,53.09,53.17,103958.0,42.5021,42.5421,42.4781,42.5421,103958.0
2021-11-01 10:35:00,53.16,53.17,53.07,53.08,94952.0,42.5341,42.5421,42.4621,42.4701,94952.0
2021-11-01 10:40:00,53.08,53.13,53.07,53.13,163105.0,42.4701,42.5101,42.4621,42.5101,163105.0
2021-11-01 10:45:00,53.13,53.13,53.06,53.07,158654.0,42.5101,42.5101,42.4541,42.4621,158654.0
2021-11-01 10:50:00,53.08,53.1,53.03,53.04,144185.0,42.4701,42.4861,42.4301,42.4381,144185.0
2021-11-01 10:55:00,53.04,53.08,53.02,53.07,106701.0,42.4381,42.4701,42.4221,42.4621,106701.0
2021-11-01 11:00:00,53.07,53.13,53.07,53.13,156178.0,42.4621,42.5101,42.4621,42.5101,156178.0
2021-11-01 11:05:00,53.12,53.13,53.1,53.1,100059.0,42.5021,42.5101,42.4861,42.4861,100059.0
2021-11-01 11:10:00,53.1,53.11,53.07,53.09,95820.0,42.4861,42.4941,42.4621,42.4781,95820.0
2021-11-01 11:15:00,53.09,53.13,53.07,53.11,116107.0,42.4781,42.5101,42.4621,42.4941,116107.0
2021-11-01 11:20:00,53.12,53.17,53.11,53.15,99834.0,42.5021,42.5421,42.4941,42.5261,99834.0
2021-11-01 11:25:00,53.15,53.15,53.1,53.11,93638.0,42.5261,42.5261,42.4861,42.4941,93638.0
2021-11-01 11:30:00,53.11,53.15,53.11,53.14,92160.0,42.4941,42.5261,42.4941,42.5181,92160.0
2021-11-01 11:35:00,53.14,53.14,53.1,53.11,71301.0,42.5181,42.5181,42.4861,42.4941,71301.0
2021-11-01 11:40:00,53.1,53.14,53.07,53.14,100961.0,42.4861,42.5181,42.4621,42.5181,100961.0
2021-11-01 11:45:00,53.13,53.14,53.08,53.09,113054.0,42.5101,42.5181,42.4701,42.4781,113054.0
2021-11-01 11:50:00,53.1,53.1,53.07,53.09,67731.0,42.4861,42.4861,42.4621,42.4781,67731.0
2021-11-01 11:55:00,53.09,53.11,53.06,53.1,68199.0,42.4781,42.4941,42.4541,42.4861,68199.0
2021-11-01 12:00:00,53.11,53.12,53.09,53.1,64320.0,42.4941,42.5021,42.4781,42.4861,64320.0
2021-11-01 12:05:00,53.1,53.12,53.09,53.1,69011.0,42.4861,42.5021,42.4781,42.4861,69011.0
2021-11-01 12:10:00,53.09,53.1,53.06,53.08,99334.0,42.4781,42.4861,42.4541,42.4701,99334.0
2021-11-01 12:15:00,53.07,53.11,53.07,53.09,77996.0,42.4621,42.4941,42.4621,42.4781,77996.0
2021-11-01 12:20:00,53.09,53.1,53.07,53.1,67271.0,42.4781,42.4861,42.4621,42.4861,67271.0
2021-11-01 12:25:00,53.1,53.12,53.09,53.11,109058.0,42.4861,42.5021,42.4781,42.4941,109058.0
2021-11-01 12:30:00,53.1,53.11,53.07,53.09,102323.0,42.4861,42.4941,42.4621,42.4781,102323.0
2021-11-01 12:35:00,53.09,53.14,53.08,53.12,98316.0,42.4781,42.5181,42.4701,42.5021,98316.0
2021-11-01 12:40:00,53.13,53.13,53.11,53.13,103843.0,42.5101,42.5101,42.4941,42.5101,103843.0
2021-11-01 12:45:00,53.13,53.15,53.1,53.13,120553.0,42.5101,42.5261,42.4861,42.5101,120553.0
2021-11-01 12:50:00,53.13,53.14,53.11,53.13,105247.0,42.5101,42.5181,42.4941,42.5101,105247.0
2021-11-01 12:55:00,53.13,53.15,53.12,53.13,74468.0,42.5101,42.5261,42.5021,42.5101,74468.0
2021-11-01 13:00:00,53.13,53.13,53.1,53.1,80162.0,42.5101,42.5101,42.4861,42.4861,80162.0
2021-11-01 13:05:00,53.11,53.16,53.1,53.14,161363.0,42.4941,42.5341,42.4861,42.5181,161363.0
2021-11-01 13:10:00,53.14,53.14,53.11,53.12,83923.0,42.5181,42.5181,42.4941,42.5021,83923.0
2021-11-01 13:15:00,53.12,53.13,53.09,53.11,75121.0,42.5021,42.5101,42.4781,42.4941,75121.0
2021-11-01 13:20:00,53.1,53.11,53.06,53.07,67615.0,42.4861,42.4941,42.4541,42.4621,67615.0
2021-11-01 13:25:00,53.07,53.08,53.06,53.07,69987.0,42.4621,42.4701,42.4541,42.4621,69987.0
2021-11-01 13:30:00,53.06,53.07,53.02,53.03,98559.0,42.4541,42.4621,42.4221,42.4301,98559.0
2021-11-01 13:35:00,53.04,53.05,53.02,53.04,81245.0,42.4381,42.4461,42.4221,42.4381,81245.0
2021-11-01 13:40:00,53.03,53.03,52.98,52.98,192815.0,42.4301,42.4301,42.3901,42.3901,192815.0
2021-11-01 13:45:00,52.98,52.99,52.95,52.97,175864.0,42.3901,42.3981,42.366,42.3821,175864.0
2021-11-01 13:50:00,52.96,52.98,52.94,52.98,194015.0,42.3741,42.3901,42.358,42.3901,194015.0
2021-11-01 13:55:00,52.98,53.01,52.97,52.98,87257.0,42.3901,42.4141,42.3821,42.3901,87257.0
2021-11-01 14:00:00,52.98,53.01,52.95,53.0,178958.0,42.3901,42.4141,42.366,42.4061,178958.0
2021-11-01 14:05:00,53.0,53.01,52.98,52.98,108809.0,42.4061,42.4141,42.3901,42.3901,108809.0
2021-11-01 14:10:00,52.98,53.0,52.96,52.96,128586.0,42.3901,42.4061,42.3741,42.3741,128586.0
2021-11-01 14:15:00,52.96,53.0,52.94,52.98,107495.0,42.3741,42.4061,42.358,42.3901,107495.0
2021-11-01 14:20:00,52.98,53.01,52.97,53.0,82221.0,42.3901,42.4141,42.3821,42.4061,82221.0
2021-11-01 14:25:00,53.01,53.02,52.94,52.95,236422.0,42.4141,42.4221,42.358,42.366,236422.0
2021-11-01 14:30:00,52.94,52.96,52.94,52.96,177128.0,42.358,42.3741,42.358,42.3741,177128.0
2021-11-01 14:35:00,52.95,52.99,52.95,52.97,118193.0,42.366,42.3981,42.366,42.3821,118193.0
2021-11-01 14:40:00,52.97,53.0,52.95,52.99,107702.0,42.3821,42.4061,42.366,42.3981,107702.0
2021-11-01 14:45:00,52.99,53.0,52.97,52.98,96804.0,42.3981,42.4061,42.3821,42.3901,96804.0
2021-11-01 14:50:00,52.99,53.0,52.97,52.98,78427.0,42.3981,42.4061,42.3821,42.3901,78427.0
2021-11-01 14:55:00,52.98,53.0,52.98,52.98,91533.0,42.3901,42.4061,42.3901,42.3901,91533.0
2021-11-01 15:00:00,52.98,52.99,52.96,52.97,72993.0,42.3901,42.3981,42.3741,42.3821,72993.0
2021-11-01 15:05:00,52.97,52.98,52.94,52.97,120202.0,42.3821,42.3901,42.358,42.3821,120202.0
2021-11-01 15:10:00,52.96,52.98,52.96,52.97,145580.0,42.3741,42.3901,42.3741,42.3821,145580.0
2021-11-01 15:15:00,52.96,52.97,52.96,52.96,131791.0,42.3741,42.3821,42.3741,42.3741,131791.0
2021-11-01 15:20:00,52.97,52.97,52.95,52.96,169096.0,42.3821,42.3821,42.366,42.3741,169096.0
2021-11-01 15:25:00,52.96,52.97,52.93,52.93,180435.0,42.3741,42.3821,42.35,42.35,180435.0
2021-11-01 15:30:00,52.93,52.94,52.88,52.9,200425.0,42.35,42.358,42.31,42.326,200425.0
2021-11-01 15:35:00,52.9,52.91,52.87,52.89,124089.0,42.326,42.334,42.302,42.318,124089.0
2021-11-01 15:40:00,52.89,52.92,52.88,52.92,130706.0,42.318,42.342,42.31,42.342,130706.0
2021-11-01 15:45:00,52.91,52.92,52.88,52.88,207113.0,42.334,42.342,42.31,42.31,207113.0
2021-11-01 15:50:00,52.89,52.93,52.88,52.88,366463.0,42.318,42.35,42.31,42.31,366463.0
2021-11-01 15:55:00,52.89,52.98,52.87,52.95,641906.0,42.318,42.3901,42.302,42.366,641906.0
2021-11-02 09:30:00,53.05,53.09,52.99,53.04,403929.0,42.4461,42.4781,42.3981,42.4381,403929.0
2021-11-02 09:35:00,53.03,53.05,52.9,52.91,161088.0,42.4301,42.4461,42.326,42.334,161088.0
2021-11-02 09:40:00,52.91,52.93,52.83,52.86,204734.0,42.334,42.35,42.27,42.294,204734.0
2021-11-02 09:45:00,52.86,52.86,52.71,52.72,260650.0,42.294,42.294,42.174,42.182,260650.0
2021-11-02 09:50:00,52.72,52.73,52.65,52.66,193908.0,42.182,42.19,42.126,42.134,193908.0
2021-11-02 09:55:00,52.67,52.67,52.53,52.54,382745.0,42.142,42.142,42.03,42.038,382745.0
2021-11-02 10:00:00,52.53,52.63,52.5,52.6,236923.0,42.03,42.11,42.006,42.086,236923.0
2021-11-02 10:05:00,52.61,52.65,52.55,52.65,171422.0,42.094,42.126,42.046,42.126,171422.0
2021-11-02 10:10:00,52.65,52.78,52.62,52.77,291235.0,42.126,42.23,42.102,42.222,291235.0
2021-11-02 10:15:00,52.76,52.8,52.72,52.73,157023.0,42.214,42.246,42.182,42.19,157023.0
2021-11-02 10:20:00,52.73,52.76,52.68,52.73,166458.0,42.19,42.214,42.15,42.19,166458.0
2021-11-02 10:25:00,52.73,52.76,52.68,52.71,166274.0,42.19,42.214,42.15,42.174,166274.0
2021-11-02 10:30:00,52.71,52.72,52.66,52.72,179256.0,42.174,42.182,42.134,42.182,179256.0
2021-11-02 10:35:00,52.72,52.76,52.7,52.74,141276.0,42.182,42.214,42.166,42.198,141276.0
2021-11-02 10:40:00,52.74,52.8,52.71,52.73,192572.0,42.198,42.246,42.174,42.19,192572.0
2021-11-02 10:45:00,52.73,52.76,52.73,52.74,141631.0,42.19,42.214,42.19,42.198,141631.0
2021-11-02 10:50:00,52.74,52.75,52.68,52.69,212457.0,42.198,42.206,42.15,42.158,212457.0
2021-11-02 10:55:00,52.69,52.78,52.68,52.76,217743.0,42.158,42.23,42.15,42.214,217743.0
2021-11-02 11:00:00,52.76,52.77,52.69,52.7,101347.0,42.214,42.222,42.158,42.166,101347.0
2021-11-02 11:05:00,52.7,52.74,52.69,52.74,120354.0,42.166,42.198,42.158,42.198,120354.0
2021-11-02 11:10:00,52.74,52.77,52.7,52.71,81668.0,42.198,42.222,42.166,42.174,81668.0
2021-11-02 11:15:00,52.7,52.73,52.69,52.69,122294.0,42.166,42.19,42.158,42.158,122294.0
2021-11-02 11:20:00,52.69,52.73,52.68,52.7,121007.0,42.158,42.19,42.15,42.166,121007.0
2021-11-02 11:25:00,52.7,52.74,52.67,52.73,109699.0,42.166,42.198,42.142,42.19,109699.0
2021-11-02 11:30:00,52.74,52.76,52.68,52.71,116514.0,42.198,42.214,42.15,42.174,116514.0
2021-11-02 11:35:00,52.71,52.74,52.71,52.73,96677.0,42.174,42.198,42.174,42.19,96677.0
2021-11-02 11:40:00,52.74,52.76,52.69,52.72,132805.0,42.198,42.214,42.158,42.182,132805.0
2021-11-02 11:45:00,52.72,52.74,52.7,52.72,142125.0,42.182,42.198,42.166,42.182,142125.0
2021-11-02 11:50:00,52.71,52.73,52.69,52.73,117708.0,42.174,42.19,42.158,42.19,117708.0
2021-11-02 11:55:00,52.73,52.75,52.72,52.74,96345.0,42.19,42.206,42.182,42.198,96345.0
2021-11-02 12:00:00,52.74,52.75,52.73,52.74,52222.0,42.198,42.206,42.19,42.198,52222.0
2021-11-02 12:05:00,52.74,52.77,52.73,52.75,105936.0,42.198,42.222,42.19,42.206,105936.0
2021-11-02 12:10:00,52.76,52.76,52.72,52.73,148664.0,42.214,42.214,42.182,42.19,148664.0
2021-11-02 12:15:00,52.72,52.76,52.72,52.75,133252.0,42.182,42.214,42.182,42.206,133252.0
2021-11-02 12:20:00,52.76,52.76,52.73,52.75,101961.0,42.214,42.214,42.19,42.206,101961.0
2021-11-02 12:25:00,52.74,52.76,52.74,52.76,110452.0,42.198,42.214,42.198,42.214,110452.0
2021-11-02 12:30:00,52.76,52.78,52.73,52.73,129135.0,42.214,42.23,42.19,42.19,129135.0
2021-11-02 12:35:00,52.73,52.77,52.73,52.76,102139.0,42.19,42.222,42.19,42.214,102139.0
2021-11-02 12:40:00,52.76,52.79,52.75,52.77,127964.0,42.214,42.238,42.206,42.222,127964.0
2021-11-02 12:45:00,52.76,52.78,52.74,52.75,90243.0,42.214,42.23,42.198,42.206,90243.0
2021-11-02 12:50:00,52.75,52.77,52.73,52.76,93372.0,42.206,42.222,42.19,42.214,93372.0
2021-11-02 12:55:00,52.76,52.78,52.74,52.77,109198.0,42.214,42.23,42.198,42.222,109198.0
2021-11-02 13:00:00,52.77,52.79,52.76,52.78,84109.0,42.222,42.238,42.214,42.23,84109.0
2021-11-02 13:05:00,52.78,52.79,52.77,52.78,47120.0,42.23,42.238,42.222,42.23,47120.0
2021-11-02 13:10:00,52.78,52.8,52.78,52.8,114349.0,42.23,42.246,42.23,42.246,114349.0
2021-11-02 13:15:00,52.79,52.79,52.77,52.78,95100.0,42.238,42.238,42.222,42.23,95100.0
2021-11-02 13:20:00,52.78,52.79,52.76,52.79,71531.0,42.23,42.238,42.214,42.238,71531.0
2021-11-02 13:25:00,52.78,52.79,52.75,52.76,94072.0,42.23,42.238,42.206,42.214,94072.0
2021-11-02 13:30:00,52.77,52.77,52.74,52.76,105368.0,42.222,42.222,42.198,42.214,105368.0
2021-11-02 13:35:00,52.76,52.78,52.74,52.76,171948.0,42.214,42.23,42.198,42.214,171948.0
2021-11-02 13:40:00,52.77,52.79,52.76,52.78,79606.0,42.222,42.238,42.214,42.23,79606.0
2021-11-02 13:45:00,52.77,52.78,52.75,52.75,51346.0,42.222,42.23,42.206,42.206,51346.0
2021-11-02 13:50:00,52.76,52.76,52.68,52.69,185189.0,42.214,42.214,42.15,42.158,185189.0
2021-11-02 13:55:00,52.68,52.69,52.65,52.66,120658.0,42.15,42.158,42.126,42.134,120658.0
2021-11-02 14:00:00,52.66,52.67,52.64,52.65,86995.0,42.134,42.142,42.118,42.126,86995.0
2021-11-02 14:05:00,52.65,52.68,52.63,52.63,101264.0,42.126,42.15,42.11,42.11,101264.0
2021-11-02 14:10:00,52.63,52.67,52.6,52.65,299891.0,42.11,42.142,42.086,42.126,299891.0
2021-11-02 14:15:00,52.65,52.69,52.64,52.69,139916.0,42.126,42.158,42.118,42.158,139916.0
2021-11-02 14:20:00,52.68,52.69,52.65,52.66,120925.0,42.15,42.158,42.126,42.134,120925.0
2021-11-02 14:25:00,52.65,52.7,52.64,52.66,185486.0,42.126,42.166,42.118,42.134,185486.0
2021-11-02 14:30:00,52.67,52.71,52.65,52.7,187588.0,42.142,42.174,42.126,42.166,187588.0
2021-11-02 14:35:00,52.7,52.77,52.69,52.77,116502.0,42.166,42.222,42.158,42.222,116502.0
2021-11-02 14:40:00,52.76,52.77,52.75,52.77,106070.0,42.214,42.222,42.206,42.222,106070.0
2021-11-02 14:45:00,52.77,52.77,52.74,52.76,120699.0,42.222,42.222,42.198,42.214,120699.0
2021-11-02 14:50:00,52.76,52.76,52.74,52.75,112098.0,42.214,42.214,42.198,42.206,112098.0
2021-11-02 14:55:00,52.75,52.76,52.74,52.74,88323.0,42.206,42.214,42.198,42.198,88323.0
2021-11-02 15:00:00,52.74,52.75,52.68,52.7,124875.0,42.198,42.206,42.15,42.166,124875.0
2021-11-02 15:05:00,52.7,52.7,52.63,52.66,331418.0,42.166,42.166,42.11,42.134,331418.0
2021-11-02 15:10:00,52.66,52.67,52.58,52.59,262813.0,42.134,42.142,42.07,42.078,262813.0
2021-11-02 15:15:00,52.59,52.61,52.57,52.6,178626.0,42.078,42.094,42.062,42.086,178626.0
2021-11-02 15:20:00,52.6,52.61,52.58,52.6,132119.0,42.086,42.094,42.07,42.086,132119.0
2021-11-02 15:25:00,52.6,52.62,52.59,52.6,96616.0,42.086,42.102,42.078,42.086,96616.0
2021-11-02 15:30:00,52.59,52.6,52.54,52.55,181400.0,42.078,42.086,42.038,42.046,181400.0
2021-11-02 15:35:00,52.55,52.56,52.52,52.52,191640.0,42.046,42.054,42.022,42.022,191640.0
2021-11-02 15:40:00,52.52,52.58,52.52,52.58,252193.0,42.022,42.07,42.022,42.07,252193.0
2021-11-02 15:45:00,52.58,52.6,52.56,52.59,298119.0,42.07,42.086,42.054,42.078,298119.0
2021-11-02 15:50:00,52.58,52.59,52.54,52.55,370123.0,42.07,42.078,42.038,42.046,370123.0
2021-11-02 15:55:00,52.55,52.6,52.51,52.57,935249.0,42.046,42.086,42.014,42.062,935249.0
2021-11-03 09:30:00,52.59,52.9,52.52,52.86,608930.0,42.078,42.326,42.022,42.294,608930.0
2021-11-03 09:35:00,52.86,52.88,52.74,52.79,219405.0,42.294,42.31,42.198,42.238,219405.0
2021-11-03 09:40:00,52.79,52.82,52.71,52.8,194246.0,42.238,42.262,42.174,42.246,194246.0
2021-11-03 09:45:00,52.8,52.9,52.79,52.9,210353.0,42.246,42.326,42.238,42.326,210353.0
2021-11-03 09:50:00,52.89,52.93,52.85,52.88,190717.0,42.318,42.35,42.286,42.31,190717.0
2021-11-03 09:55:00,52.88,52.95,52.88,52.89,148593.0,42.31,42.366,42.31,42.318,148593.0
2021-11-03 10:00:00,52.89,52.91,52.84,52.91,133064.0,42.318,42.334,42.278,42.334,133064.0
2021-11-03 10:05:00,52.91,52.92,52.87,52.9,94416.0,42.334,42.342,42.302,42.326,94416.0
2021-11-03 10:10:00,52.9,52.93,52.86,52.91,115769.0,42.326,42.35,42.294,42.334,115769.0
2021-11-03 10:15:00,52.91,52.92,52.88,52.9,66469.0,42.334,42.342,42.31,42.326,66469.0
2021-11-03 10:20:00,52.9,52.9,52.85,52.9,86966.0,42.326,42.326,42.286,42.326,86966.0
2021-11-03 10:25:00,52.9,52.97,52.89,52.95,138860.0,42.326,42.3821,42.318,42.366,138860.0
2021-11-03 10:30:00,52.96,52.97,52.94,52.94,117331.0,42.3741,42.3821,42.358,42.358,117331.0
2021-11-03 10:35:00,52.95,52.98,52.92,52.95,104046.0,42.366,42.3901,42.342,42.366,104046.0
2021-11-03 10:40:00,52.96,53.0,52.95,52.96,100087.0,42.3741,42.4061,42.366,42.3741,100087.0
2021-11-03 10:45:00,52.97,52.99,52.95,52.99,71442.0,42.3821,42.3981,42.366,42.3981,71442.0
2021-11-03 10:50:00,52.98,53.0,52.98,52.99,64987.0,42.3901,42.4061,42.3901,42.3981,64987.0
2021-11-03 10:55:00,52.98,53.04,52.98,53.0,179240.0,42.3901,42.4381,42.3901,42.4061,179240.0
2021-11-03 11:00:00,53.01,53.04,53.0,53.03,94506.0,42.4141,42.4381,42.4061,42.4301,94506.0
2021-11-03 11:05:00,53.03,53.05,53.0,53.04,121234.0,42.4301,42.4461,42.4061,42.4381,121234.0
2021-11-03 11:10:00,53.04,53.07,53.01,53.03,79354.0,42.4381,42.4621,42.4141,42.4301,79354.0
2021-11-03 11:15:00,53.04,53.05,53.02,53.04,71020.0,42.4381,42.4461,42.4221,42.4381,71020.0
2021-11-03 11:20:00,53.04,53.05,53.02,53.04,91947.0,42.4381,42.4461,42.4221,42.4381,91947.0
2021-11-03 11:25:00,53.04,53.04,53.01,53.02,101645.0,42.4381,42.4381,42.4141,42.4221,101645.0
2021-11-03 11:30:00,53.02,53.04,53.0,53.03,64905.0,42.4221,42.4381,42.4061,42.4301,64905.0
2021-11-03 11:35:00,53.03,53.06,53.02,53.03,62870.0,42.4301,42.4541,42.4221,42.4301,62870.0
2021-11-03 11:40:00,53.02,53.04,53.01,53.02,88099.0,42.4221,42.4381,42.4141,42.4221,88099.0
2021-11-03 11:45:00,53.02,53.03,53.01,53.03,125656.0,42.4221,42.4301,42.4141,42.4301,125656.0
2021-11-03 11:50:00,53.03,53.03,52.97,52.98,74882.0,42.4301,42.4301,42.3821,42.3901,74882.0
2021-11-03 11:55:00,52.98,53.01,52.96,53.01,121906.0,42.3901,42.4141,42.3741,42.4141,121906.0
2021-11-03 12:00:00,53.01,53.02,52.98,53.01,101490.0,42.4141,42.4221,42.3901,42.4141,101490.0
2021-11-03 12:05:00,53.01,53.04,53.0,53.03,67342.0,42.4141,42.4381,42.4061,42.4301,67342.0
2021-11-03 12:10:00,53.03,53.04,53.02,53.03,65724.0,42.4301,42.4381,42.4221,42.4301,65724.0
2021-11-03 12:15:00,53.04,53.04,52.95,52.96,134766.0,42.4381,42.4381,42.366,42.3741,134766.0
2021-11-03 12:20:00,52.95,52.96,52.92,52.93,60897.0,42.366,42.3741,42.342,42.35,60897.0
2021-11-03 12:25:00,52.92,52.94,52.9,52.91,64981.0,42.342,42.358,42.326,42.334,64981.0
2021-11-03 12:30:00,52.9,52.91,52.86,52.88,96521.0,42.326,42.334,42.294,42.31,96521.0
2021-11-03 12:35:00,52.87,52.91,52.87,52.9,66415.0,42.302,42.334,42.302,42.326,66415.0
2021-11-03 12:40:00,52.91,52.91,52.87,52.88,74234.0,42.334,42.334,42.302,42.31,74234.0
2021-11-03 12:45:00,52.88,52.88,52.82,52.83,93687.0,42.31,42.31,42.262,42.27,93687.0
2021-11-03 12:50:00,52.83,52.86,52.82,52.85,145633.0,42.27,42.294,42.262,42.286,145633.0
2021-11-03 12:55:00,52.85,52.86,52.82,52.84,47388.0,42.286,42.294,42.262,42.278,47388.0
2021-11-03 13:00:00,52.85,52.86,52.83,52.86,36863.0,42.286,42.294,42.27,42.294,36863.0
2021-11-03 13:05:00,52.86,52.87,52.83,52.84,40931.0,42.294,42.302,42.27,42.278,40931.0
2021-11-03 13:10:00,52.83,52.86,52.83,52.85,75185.0,42.27,42.294,42.27,42.286,75185.0
2021-11-03 13:15:00,52.86,52.86,52.84,52.84,53353.0,42.294,42.294,42.278,42.278,53353.0
2021-11-03 13:20:00,52.85,52.89,52.84,52.87,115009.0,42.286,42.318,42.278,42.302,115009.0
2021-11-03 13:25:00,52.87,52.89,52.86,52.89,70666.0,42.302,42.318,42.294,42.318,70666.0
2021-11-03 13:30:00,52.88,52.89,52.84,52.85,98462.0,42.31,42.318,42.278,42.286,98462.0
2021-11-03 13:35:00,52.85,52.86,52.83,52.86,60865.0,42.286,42.294,42.27,42.294,60865.0
2021-11-03 13:40:00,52.86,52.86,52.83,52.85,84788.0,42.294,42.294,42.27,42.286,84788.0
2021-11-03 13:45:00,52.85,52.85,52.81,52.83,82160.0,42.286,42.286,42.254,42.27,82160.0
2021-11-03 13:50:00,52.83,52.83,52.79,52.8,74376.0,42.27,42.27,42.238,42.246,74376.0
2021-11-03 13:55:00,52.8,52.83,52.79,52.82,47656.0,42.246,42.27,42.238,42.262,47656.0
2021-11-03 14:00:00,52.83,52.9,52.8,52.85,316029.0,42.27,42.326,42.246,42.286,316029.0
2021-11-03 14:05:00,52.86,52.88,52.83,52.86,100352.0,42.294,42.31,42.27,42.294,100352.0
2021-11-03 14:10:00,52.85,52.87,52.82,52.83,96072.0,42.286,42.302,42.262,42.27,96072.0
2021-11-03 14:15:00,52.82,52.87,52.81,52.86,113615.0,42.262,42.302,42.254,42.294,113615.0
2021-11-03 14:20:00,52.86,52.91,52.85,52.9,81096.0,42.294,42.334,42.286,42.326,81096.0
2021-11-03 14:25:00,52.9,52.91,52.85,52.86,87718.0,42.326,42.334,42.286,42.294,87718.0
2021-11-03 14:30:00,52.86,52.9,52.85,52.9,113272.0,42.294,42.326,42.286,42.326,113272.0
2021-11-03 14:35:00,52.9,52.9,52.85,52.86,84394.0,42.326,42.326,42.286,42.294,84394.0
2021-11-03 14:40:00,52.86,52.9,52.84,52.89,119184.0,42.294,42.326,42.278,42.318,119184.0
2021-11-03 14:45:00,52.9,52.96,52.89,52.95,108868.0,42.326,42.3741,42.318,42.366,108868.0
2021-11-03 14:50:00,52.96,52.98,52.92,52.97,118150.0,42.3741,42.3901,42.342,42.3821,118150.0
2021-11-03 14:55:00,52.97,52.98,52.92,52.93,94646.0,42.3821,42.3901,42.342,42.35,94646.0
2021-11-03 15:00:00,52.93,52.94,52.88,52.89,142048.0,42.35,42.358,42.31,42.318,142048.0
2021-11-03 15:05:00,52.89,52.93,52.87,52.92,117021.0,42.318,42.35,42.302,42.342,117021.0
2021-11-03 15:10:00,52.93,52.94,52.91,52.94,72791.0,42.35,42.358,42.334,42.358,72791.0
2021-11-03 15:15:00,52.93,52.94,52.87,52.88,87003.0,42.35,42.358,42.302,42.31,87003.0
2021-11-03 15:20:00,52.88,52.92,52.88,52.91,88651.0,42.31,42.342,42.31,42.334,88651.0
2021-11-03 15:25:00,52.91,52.92,52.82,52.86,354607.0,42.334,42.342,42.262,42.294,354607.0
2021-11-03 15:30:00,52.85,52.88,52.81,52.88,134033.0,42.286,42.31,42.254,42.31,134033.0
2021-11-03 15:35:00,52.88,52.9,52.87,52.89,100688.0,42.31,42.326,42.302,42.318,100688.0
2021-11-03 15:40:00,52.89,52.95,52.88,52.94,181935.0,42.318,42.366,42.31,42.358,181935.0
2021-11-03 15:45:00,52.95,52.98,52.93,52.95,277884.0,42.366,42.3901,42.35,42.366,277884.0
2021-11-03 15:50:00,52.96,52.96,52.92,52.94,170932.0,42.3741,42.3741,42.342,42.358,170932.0
2021-11-03 15:55:00,52.94,52.96,52.91,52.95,471818.0,42.358,42.3741,42.334,42.366,471818.0
2021-11-04 09:30:00,52.91,52.91,52.61,52.64,719309.0,42.334,42.334,42.094,42.118,719309.0
2021-11-04 09:35:00,52.64,52.89,52.62,52.8,269532.0,42.118,42.318,42.102,42.246,269532.0
2021-11-04 09:40:00,52.8,52.81,52.7,52.76,283302.0,42.246,42.254,42.166,42.214,283302.0
2021-11-04 09:45:00,52.76,52.76,52.57,52.6,358953.0,42.214,42.214,42.062,42.086,358953.0
2021-11-04 09:50:00,52.6,52.65,52.58,52.64,239521.0,42.086,42.126,42.07,42.118,239521.0
2021-11-04 09:55:00,52.64,52.75,52.63,52.71,176958.0,42.118,42.206,42.11,42.174,176958.0
2021-11-04 10:00:00,52.72,52.73,52.65,52.67,244091.0,42.182,42.19,42.126,42.142,244091.0
2021-11-04 10:05:00,52.66,52.7,52.64,52.67,276969.0,42.134,42.166,42.118,42.142,276969.0
2021-11-04 10:10:00,52.67,52.68,52.64,52.66,199535.0,42.142,42.15,42.118,42.134,199535.0
2021-11-04 10:15:00,52.66,52.69,52.61,52.62,133986.0,42.134,42.158,42.094,42.102,133986.0
2021-11-04 10:20:00,52.62,52.63,52.6,52.62,144700.0,42.102,42.11,42.086,42.102,144700.0
2021-11-04 10:25:00,52.61,52.63,52.55,52.55,206917.0,42.094,42.11,42.046,42.046,206917.0
2021-11-04 10:30:00,52.56,52.58,52.51,52.52,293266.0,42.054,42.07,42.014,42.022,293266.0
2021-11-04 10:35:00,52.52,52.55,52.46,52.48,349451.0,42.022,42.046,41.974,41.99,349451.0
2021-11-04 10:40:00,52.48,52.49,52.45,52.46,153736.0,41.99,41.998,41.966,41.974,153736.0
2021-11-04 10:45:00,52.47,52.47,52.41,52.43,156199.0,41.982,41.982,41.934,41.95,156199.0
2021-11-04 10:50:00,52.42,52.49,52.42,52.47,169388.0,41.942,41.998,41.942,41.982,169388.0
2021-11-04 10:55:00,52.47,52.49,52.45,52.48,249502.0,41.982,41.998,41.966,41.99,249502.0
2021-11-04 11:00:00,52.49,52.5,52.46,52.47,116434.0,41.998,42.006,41.974,41.982,116434.0
2021-11-04 11:05:00,52.47,52.48,52.4,52.41,152299.0,41.982,41.99,41.926,41.934,152299.0
2021-11-04 11:10:00,52.41,52.41,52.36,52.38,256596.0,41.934,41.934,41.894,41.91,256596.0
2021-11-04 11:15:00,52.39,52.39,52.35,52.38,218724.0,41.918,41.918,41.886,41.91,218724.0
2021-11-04 11:20:00,52.38,52.39,52.35,52.36,119208.0,41.91,41.918,41.886,41.894,119208.0
2021-11-04 11:25:00,52.36,52.4,52.13,52.38,1030369.0,41.894,41.926,41.71,41.91,1030369.0
2021-11-04 11:30:00,52.37,52.38,52.31,52.34,293705.0,41.902,41.91,41.854,41.878,293705.0
2021-11-04 11:35:00,52.32,52.32,52.25,52.26,207631.0,41.862,41.862,41.806,41.814,207631.0
2021-11-04 11:40:00,52.26,52.27,52.22,52.22,157903.0,41.814,41.822,41.782,41.782,157903.0
2021-11-04 11:45:00,52.23,52.25,52.2,52.2,250905.0,41.79,41.806,41.766,41.766,250905.0
2021-11-04 11:50:00,52.21,52.21,52.13,52.13,228242.0,41.774,41.774,41.71,41.71,228242.0
2021-11-04 11:55:00,52.14,52.15,52.09,52.11,224636.0,41.718,41.726,41.678,41.694,224636.0
2021-11-04 12:00:00,52.11,52.13,52.07,52.1,212036.0,41.694,41.71,41.6619,41.686,212036.0
2021-11-04 12:05:00,52.1,52.11,52.08,52.09,155393.0,41.686,41.694,41.67,41.678,155393.0
2021-11-04 12:10:00,52.08,52.11,52.05,52.09,363340.0,41.67,41.694,41.6459,41.678,363340.0
2021-11-04 12:15:00,52.1,52.11,52.03,52.09,461453.0,41.686,41.694,41.6299,41.678,461453.0
2021-11-04 12:20:00,52.09,52.11,51.96,51.97,990209.0,41.678,41.694,41.5739,41.5819,990209.0
2021-11-04 12:25:00,51.98,52.01,51.93,51.96,393529.0,41.5899,41.6139,41.5499,41.5739,393529.0
2021-11-04 12:30:00,51.96,51.96,51.88,51.89,286836.0,41.5739,41.5739,41.5099,41.5179,286836.0
2021-11-04 12:35:00,51.89,51.89,51.8,51.8,286801.0,41.5179,41.5179,41.4459,41.4459,286801.0
2021-11-04 12:40:00,51.8,51.87,51.8,51.85,250682.0,41.4459,41.5019,41.4459,41.4859,250682.0
2021-11-04 12:45:00,51.85,51.86,51.82,51.84,197365.0,41.4859,41.4939,41.4619,41.4779,197365.0
2021-11-04 12:50:00,51.84,51.88,51.82,51.88,221519.0,41.4779,41.5099,41.4619,41.5099,221519.0
2021-11-04 12:55:00,51.88,51.88,51.82,51.82,218486.0,41.5099,41.5099,41.4619,41.4619,218486.0
2021-11-04 13:00:00,51.83,51.83,51.64,51.64,474098.0,41.4699,41.4699,41.3179,41.3179,474098.0
2021-11-04 13:05:00,51.65,51.66,51.56,51.57,482404.0,41.3259,41.3339,41.2539,41.2619,482404.0
2021-11-04 13:10:00,51.57,51.58,51.53,51.55,280019.0,41.2619,41.2699,41.2299,41.2459,280019.0
2021-11-04 13:15:00,51.55,51.6,51.55,51.6,241872.0,41.2459,41.2859,41.2459,41.2859,241872.0
2021-11-04 13:20:00,51.6,51.62,51.55,51.59,310901.0,41.2859,41.3019,41.2459,41.2779,310901.0
2021-11-04 13:25:00,51.59,51.62,51.54,51.55,266054.0,41.2779,41.3019,41.2379,41.2459,266054.0
2021-11-04 13:30:00,51.55,51.58,51.43,51.44,680603.0,41.2459,41.2699,41.1499,41.1579,680603.0
2021-11-04 13:35:00,51.43,51.45,51.33,51.4,589965.0,41.1499,41.1659,41.0699,41.1259,589965.0
2021-11-04 13:40:00,51.4,51.46,51.25,51.26,728174.0,41.1259,41.1739,41.0059,41.0139,728174.0
2021-11-04 13:45:00,51.25,51.31,51.2,51.31,576277.0,41.0059,41.0539,40.9658,41.0539,576277.0
2021-11-04 13:50:00,51.3,51.37,51.3,51.37,231271.0,41.0459,41.1019,41.0459,41.1019,231271.0
2021-11-04 13:55:00,51.37,51.4,51.33,51.37,354814.0,41.1019,41.1259,41.0699,41.1019,354814.0
2021-11-04 14:00:00,51.37,51.43,51.31,51.32,325580.0,41.1019,41.1499,41.0539,41.0619,325580.0
2021-11-04 14:05:00,51.32,51.36,51.3,51.34,269254.0,41.0619,41.0939,41.0459,41.0779,269254.0
2021-11-04 14:10:00,51.35,51.37,51.33,51.37,237107.0,41.0859,41.1019,41.0699,41.1019,237107.0
2021-11-04 14:15:00,51.38,51.39,51.33,51.34,247298.0,41.1099,41.1179,41.0699,41.0779,247298.0
2021-11-04 14:20:00,51.34,51.44,51.33,51.44,296283.0,41.0779,41.1579,41.0699,41.1579,296283.0
2021-11-04 14:25:00,51.44,51.52,51.43,51.51,282581.0,41.1579,41.2219,41.1499,41.2139,282581.0
2021-11-04 14:30:00,51.5,51.56,51.49,51.53,309645.0,41.2059,41.2539,41.1979,41.2299,309645.0
2021-11-04 14:35:00,51.53,51.61,51.52,51.61,262495.0,41.2299,41.2939,41.2219,41.2939,262495.0
2021-11-04 14:40:00,51.61,51.67,51.59,51.62,491362.0,41.2939,41.3419,41.2779,41.3019,491362.0
2021-11-04 14:45:00,51.62,51.62,51.57,51.6,261664.0,41.3019,41.3019,41.2619,41.2859,261664.0
2021-11-04 14:50:00,51.6,51.65,51.59,51.62,161208.0,41.2859,41.3259,41.2779,41.3019,161208.0
2021-11-04 14:55:00,51.61,51.63,51.56,51.57,189060.0,41.2939,41.3099,41.2539,41.2619,189060.0
2021-11-04 15:00:00,51.57,51.58,51.51,51.51,269472.0,41.2619,41.2699,41.2139,41.2139,269472.0
2021-11-04 15:05:00,51.52,51.64,51.5,51.64,411013.0,41.2219,41.3179,41.2059,41.3179,411013.0
2021-11-04 15:10:00,51.64,51.67,51.56,51.62,344712.0,41.3179,41.3419,41.2539,41.3019,344712.0
2021-11-04 15:15:00,51.63,51.63,51.56,51.58,165544.0,41.3099,41.3099,41.2539,41.2699,165544.0
2021-11-04 15:20:00,51.58,51.6,51.56,51.59,166861.0,41.2699,41.2859,41.2539,41.2779,166861.0
2021-11-04 15:25:00,51.59,51.62,51.59,51.6,199076.0,41.2779,41.3019,41.2779,41.2859,199076.0
2021-11-04 15:30:00,51.6,51.71,51.59,51.7,302177.0,41.2859,41.3739,41.2779,41.3659,302177.0
2021-11-04 15:35:00,51.69,51.76,51.66,51.71,290991.0,41.3579,41.4139,41.3339,41.3739,290991.0
2021-11-04 15:40:00,51.71,51.77,51.7,51.76,391132.0,41.3739,41.4219,41.3659,41.4139,391132.0
2021-11-04 15:45:00,51.76,51.77,51.69,51.71,413602.0,41.4139,41.4219,41.3579,41.3739,413602.0
2021-11-04 15:50:00,51.71,51.77,51.7,51.76,662785.0,41.3739,41.4219,41.3659,41.4139,662785.0
2021-11-04 15:55:00,51.76,51.86,51.75,51.85,1126820.0,41.4139,41.4939,41.4059,41.4859,1126820.0
2021-11-05 09:30:00,52.02,52.14,52.02,52.13,911445.0,41.6219,41.718,41.6219,41.71,911445.0
2021-11-05 09:35:00,52.14,52.25,52.12,52.13,286873.0,41.718,41.806,41.702,41.71,286873.0
2021-11-05 09:40:00,52.13,52.31,52.12,52.26,352911.0,41.71,41.854,41.702,41.814,352911.0
2021-11-05 09:45:00,52.26,52.34,52.23,52.34,435125.0,41.814,41.878,41.79,41.878,435125.0
2021-11-05 09:50:00,52.34,52.39,52.29,52.38,359696.0,41.878,41.918,41.838,41.91,359696.0
2021-11-05 09:55:00,52.38,52.45,52.35,52.38,249428.0,41.91,41.966,41.886,41.91,249428.0
2021-11-05 10:00:00,52.38,52.41,52.33,52.34,218063.0,41.91,41.934,41.87,41.878,218063.0
2021-11-05 10:05:00,52.34,52.39,52.3,52.38,207905.0,41.878,41.918,41.846,41.91,207905.0
2021-11-05 10:10:00,52.37,52.46,52.35,52.43,147518.0,41.902,41.974,41.886,41.95,147518.0
2021-11-05 10:15:00,52.43,52.43,52.34,52.38,205214.0,41.95,41.95,41.878,41.91,205214.0
2021-11-05 10:20:00,52.38,52.46,52.37,52.45,127245.0,41.91,41.974,41.902,41.966,127245.0
2021-11-05 10:25:00,52.45,52.49,52.41,52.48,161217.0,41.966,41.998,41.934,41.99,161217.0
2021-11-05 10:30:00,52.48,52.58,52.47,52.55,304216.0,41.99,42.07,41.982,42.046,304216.0
2021-11-05 10:35:00,52.55,52.6,52.53,52.56,188190.0,42.046,42.086,42.03,42.054,188190.0
2021-11-05 10:40:00,52.57,52.68,52.55,52.67,226533.0,42.062,42.15,42.046,42.142,226533.0
2021-11-05 10:45:00,52.67,52.69,52.63,52.66,134132.0,42.142,42.158,42.11,42.134,134132.0
2021-11-05 10:50:00,52.66,52.8,52.65,52.75,429578.0,42.134,42.246,42.126,42.206,429578.0
2021-11-05 10:55:00,52.75,52.75,52.68,52.69,172863.0,42.206,42.206,42.15,42.158,172863.0
2021-11-05 11:00:00,52.69,52.73,52.67,52.72,116718.0,42.158,42.19,42.142,42.182,116718.0
2021-11-05 11:05:00,52.72,52.73,52.67,52.73,151041.0,42.182,42.19,42.142,42.19,151041.0
2021-11-05 11:10:00,52.72,52.73,52.62,52.63,140641.0,42.182,42.19,42.102,42.11,140641.0
2021-11-05 11:15:00,52.64,52.65,52.56,52.57,223126.0,42.118,42.126,42.054,42.062,223126.0
2021-11-05 11:20:00,52.56,52.64,52.55,52.64,124968.0,42.054,42.118,42.046,42.118,124968.0
2021-11-05 11:25:00,52.63,52.68,52.63,52.65,107577.0,42.11,42.15,42.11,42.126,107577.0
2021-11-05 11:30:00,52.65,52.7,52.63,52.67,126499.0,42.126,42.166,42.11,42.142,126499.0
2021-11-05 11:35:00,52.68,52.68,52.61,52.65,88118.0,42.15,42.15,42.094,42.126,88118.0
2021-11-05 11:40:00,52.65,52.68,52.62,52.63,103802.0,42.126,42.15,42.102,42.11,103802.0
2021-11-05 11:45:00,52.63,52.64,52.58,52.59,195705.0,42.11,42.118,42.07,42.078,195705.0
2021-11-05 11:50:00,52.58,52.59,52.54,52.55,174411.0,42.07,42.078,42.038,42.046,174411.0
2021-11-05 11:55:00,52.54,52.56,52.49,52.5,113075.0,42.038,42.054,41.998,42.006,113075.0
2021-11-05 12:00:00,52.5,52.56,52.49,52.53,80285.0,42.006,42.054,41.998,42.03,80285.0
2021-11-05 12:05:00,52.54,52.55,52.51,52.53,76464.0,42.038,42.046,42.014,42.03,76464.0
2021-11-05 12:10:00,52.53,52.53,52.5,52.51,50624.0,42.03,42.03,42.006,42.014,50624.0
2021-11-05 12:15:00,52.51,52.54,52.48,52.52,108587.0,42.014,42.038,41.99,42.022,108587.0
2021-11-05 12:20:00,52.52,52.52,52.49,52.5,84917.0,42.022,42.022,41.998,42.006,84917.0
2021-11-05 12:25:00,52.49,52.52,52.47,52.5,144676.0,41.998,42.022,41.982,42.006,144676.0
2021-11-05 12:30:00,52.5,52.51,52.48,52.48,145660.0,42.006,42.014,41.99,41.99,145660.0
2021-11-05 12:35:00,52.48,52.53,52.48,52.52,94967.0,41.99,42.03,41.99,42.022,94967.0
2021-11-05 12:40:00,52.52,52.55,52.5,52.55,86809.0,42.022,42.046,42.006,42.046,86809.0
2021-11-05 12:45:00,52.55,52.55,52.53,52.55,67640.0,42.046,42.046,42.03,42.046,67640.0
2021-11-05 12:50:00,52.54,52.6,52.53,52.59,179215.0,42.038,42.086,42.03,42.078,179215.0
2021-11-05 12:55:00,52.59,52.61,52.57,52.6,110986.0,42.078,42.094,42.062,42.086,110986.0
2021-11-05 13:00:00,52.6,52.63,52.58,52.58,118094.0,42.086,42.11,42.07,42.07,118094.0
2021-11-05 13:05:00,52.58,52.58,52.52,52.54,91197.0,42.07,42.07,42.022,42.038,91197.0
2021-11-05 13:10:00,52.54,52.58,52.53,52.55,161050.0,42.038,42.07,42.03,42.046,161050.0
2021-11-05 13:15:00,52.55,52.61,52.55,52.58,99759.0,42.046,42.094,42.046,42.07,99759.0
2021-11-05 13:20:00,52.58,52.6,52.55,52.55,63197.0,42.07,42.086,42.046,42.046,63197.0
2021-11-05 13:25:00,52.55,52.58,52.53,52.55,111338.0,42.046,42.07,42.03,42.046,111338.0
2021-11-05 13:30:00,52.54,52.56,52.53,52.55,93493.0,42.038,42.054,42.03,42.046,93493.0
2021-11-05 13:35:00,52.54,52.55,52.46,52.47,133109.0,42.038,42.046,41.974,41.982,133109.0
2021-11-05 13:40:00,52.46,52.47,52.43,52.45,94531.0,41.974,41.982,41.95,41.966,94531.0
2021-11-05 13:45:00,52.45,52.46,52.4,52.4,92870.0,41.966,41.974,41.926,41.926,92870.0
2021-11-05 13:50:00,52.41,52.46,52.4,52.46,115467.0,41.934,41.974,41.926,41.974,115467.0
2021-11-05 13:55:00,52.46,52.46,52.4,52.41,137888.0,41.974,41.974,41.926,41.934,137888.0
2021-11-05 14:00:00,52.41,52.43,52.37,52.37,161406.0,41.934,41.95,41.902,41.902,161406.0
2021-11-05 14:05:00,52.37,52.4,52.36,52.38,136958.0,41.902,41.926,41.894,41.91,136958.0
2021-11-05 14:10:00,52.38,52.4,52.37,52.4,62999.0,41.91,41.926,41.902,41.926,62999.0
2021-11-05 14:15:00,52.4,52.42,52.39,52.41,102496.0,41.926,41.942,41.918,41.934,102496.0
2021-11-05 14:20:00,52.41,52.41,52.38,52.39,90822.0,41.934,41.934,41.91,41.918,90822.0
2021-11-05 14:25:00,52.4,52.42,52.39,52.4,126899.0,41.926,41.942,41.918,41.926,126899.0
2021-11-05 14:30:00,52.4,52.42,52.37,52.38,143436.0,41.926,41.942,41.902,41.91,143436.0
2021-11-05 14:35:00,52.38,52.38,52.33,52.36,174282.0,41.91,41.91,41.87,41.894,174282.0
2021-11-05 14:40:00,52.35,52.36,52.29,52.3,125197.0,41.886,41.894,41.838,41.846,125197.0
2021-11-05 14:45:00,52.29,52.32,52.28,52.3,140796.0,41.838,41.862,41.83,41.846,140796.0
2021-11-05 14:50:00,52.3,52.33,52.29,52.3,115053.0,41.846,41.87,41.838,41.846,115053.0
2021-11-05 14:55:00,52.3,52.3,52.28,52.3,76942.0,41.846,41.846,41.83,41.846,76942.0
2021-11-05 15:00:00,52.3,52.36,52.29,52.36,131872.0,41.846,41.894,41.838,41.894,131872.0
2021-11-05 15:05:00,52.36,52.36,52.33,52.34,125805.0,41.894,41.894,41.87,41.878,125805.0
2021-11-05 15:10:00,52.34,52.35,52.26,52.27,266521.0,41.878,41.886,41.814,41.822,266521.0
2021-11-05 15:15:00,52.27,52.28,52.23,52.23,216167.0,41.822,41.83,41.79,41.79,216167.0
2021-11-05 15:20:00,52.24,52.31,52.23,52.28,185121.0,41.798,41.854,41.79,41.83,185121.0
2021-11-05 15:25:00,52.29,52.29,52.21,52.24,173471.0,41.838,41.838,41.774,41.798,173471.0
2021-11-05 15:30:00,52.23,52.28,52.21,52.28,197134.0,41.79,41.83,41.774,41.83,197134.0
2021-11-05 15:35:00,52.28,52.32,52.25,52.26,155476.0,41.83,41.862,41.806,41.814,155476.0
2021-11-05 15:40:00,52.26,52.26,52.22,52.23,240353.0,41.814,41.814,41.782,41.79,240353.0
2021-11-05 15:45:00,52.23,52.28,52.22,52.24,173236.0,41.79,41.83,41.782,41.798,173236.0
2021-11-05 15:50:00,52.25,52.28,52.24,52.26,303778.0,41.806,41.83,41.798,41.814,303778.0
2021-11-05 15:55:00,52.27,52.29,52.23,52.23,716536.0,41.822,41.838,41.79,41.79,716536.0
2021-11-08 09:30:00,52.3,52.32,52.07,52.09,572401.0,41.846,41.862,41.6619,41.678,572401.0
2021-11-08 09:35:00,52.08,52.24,52.06,52.21,297373.0,41.67,41.798,41.6539,41.774,297373.0
2021-11-08 09:40:00,52.21,52.3,52.12,52.26,302328.0,41.774,41.846,41.702,41.814,302328.0
2021-11-08 09:45:00,52.27,52.29,52.17,52.23,262094.0,41.822,41.838,41.742,41.79,262094.0
2021-11-08 09:50:00,52.23,52.28,52.2,52.26,216834.0,41.79,41.83,41.766,41.814,216834.0
2021-11-08 09:55:00,52.26,52.34,52.23,52.34,179280.0,41.814,41.878,41.79,41.878,179280.0
2021-11-08 10:00:00,52.33,52.42,52.3,52.31,255848.0,41.87,41.942,41.846,41.854,255848.0
2021-11-08 10:05:00,52.3,52.3,52.16,52.22,236143.0,41.846,41.846,41.734,41.782,236143.0
2021-11-08 10:10:00,52.23,52.26,52.21,52.23,108731.0,41.79,41.814,41.774,41.79,108731.0
2021-11-08 10:15:00,52.23,52.25,52.17,52.21,151667.0,41.79,41.806,41.742,41.774,151667.0
2021-11-08 10:20:00,52.2,52.24,52.18,52.23,252368.0,41.766,41.798,41.75,41.79,252368.0
2021-11-08 10:25:00,52.24,52.26,52.22,52.25,215933.0,41.798,41.814,41.782,41.806,215933.0
2021-11-08 10:30:00,52.26,52.29,52.23,52.28,253094.0,41.814,41.838,41.79,41.83,253094.0
2021-11-08 10:35:00,52.28,52.28,52.15,52.16,211631.0,41.83,41.83,41.726,41.734,211631.0
2021-11-08 10:40:00,52.16,52.19,52.08,52.11,383363.0,41.734,41.758,41.67,41.694,383363.0
2021-11-08 10:45:00,52.12,52.13,52.09,52.11,183497.0,41.702,41.71,41.678,41.694,183497.0
2021-11-08 10:50:00,52.11,52.12,52.06,52.08,192783.0,41.694,41.702,41.6539,41.67,192783.0
2021-11-08 10:55:00,52.07,52.08,52.02,52.05,286717.0,41.6619,41.67,41.6219,41.6459,286717.0
2021-11-08 11:00:00,52.05,52.07,51.98,52.03,249276.0,41.6459,41.6619,41.5899,41.6299,249276.0
2021-11-08 11:05:00,52.03,52.03,51.94,51.96,173064.0,41.6299,41.6299,41.5579,41.5739,173064.0
2021-11-08 11:10:00,51.95,51.98,51.91,51.92,166642.0,41.5659,41.5899,41.5339,41.5419,166642.0
2021-11-08 11:15:00,51.91,51.99,51.91,51.98,114830.0,41.5339,41.5979,41.5339,41.5899,114830.0
2021-11-08 11:20:00,51.98,52.05,51.97,52.04,292749.0,41.5899,41.6459,41.5819,41.6379,292749.0
2021-11-08 11:25:00,52.04,52.05,52.03,52.04,76993.0,41.6379,41.6459,41.6299,41.6379,76993.0
2021-11-08 11:30:00,52.03,52.03,52.0,52.03,128467.0,41.6299,41.6299,41.6059,41.6299,128467.0
2021-11-08 11:35:00,52.03,52.05,52.0,52.04,119938.0,41.6299,41.6459,41.6059,41.6379,119938.0
2021-11-08 11:40:00,52.04,52.05,52.0,52.01,128656.0,41.6379,41.6459,41.6059,41.6139,128656.0
2021-11-08 11:45:00,52.0,52.03,52.0,52.03,98636.0,41.6059,41.6299,41.6059,41.6299,98636.0
2021-11-08 11:50:00,52.03,52.08,52.02,52.07,113704.0,41.6299,41.67,41.6219,41.6619,113704.0
2021-11-08 11:55:00,52.07,52.09,52.05,52.07,147409.0,41.6619,41.678,41.6459,41.6619,147409.0
2021-11-08 12:00:00,52.07,52.08,52.04,52.05,112245.0,41.6619,41.67,41.6379,41.6459,112245.0
2021-11-08 12:05:00,52.05,52.09,52.04,52.05,92865.0,41.6459,41.678,41.6379,41.6459,92865.0
2021-11-08 12:10:00,52.06,52.06,52.03,52.04,84048.0,41.6539,41.6539,41.6299,41.6379,84048.0
2021-11-08 12:15:00,52.05,52.06,52.03,52.05,67423.0,41.6459,41.6539,41.6299,41.6459,67423.0
2021-11-08 12:20:00,52.06,52.06,52.01,52.04,148480.0,41.6539,41.6539,41.6139,41.6379,148480.0
2021-11-08 12:25:00,52.04,52.05,52.03,52.05,83229.0,41.6379,41.6459,41.6299,41.6459,83229.0
2021-11-08 12:30:00,52.05,52.07,52.03,52.05,197335.0,41.6459,41.6619,41.6299,41.6459,197335.0
2021-11-08 12:35:00,52.05,52.08,52.04,52.06,100060.0,41.6459,41.67,41.6379,41.6539,100060.0
2021-11-08 12:40:00,52.05,52.06,52.0,52.01,86330.0,41.6459,41.6539,41.6059,41.6139,86330.0
2021-11-08 12:45:00,52.01,52.03,52.0,52.03,111583.0,41.6139,41.6299,41.6059,41.6299,111583.0
2021-11-08 12:50:00,52.03,52.03,52.0,52.0,72446.0,41.6299,41.6299,41.6059,41.6059,72446.0
2021-11-08 12:55:00,52.01,52.02,51.97,52.01,190338.0,41.6139,41.6219,41.5819,41.6139,190338.0
2021-11-08 13:00:00,52.01,52.01,51.97,51.99,90195.0,41.6139,41.6139,41.5819,41.5979,90195.0
2021-11-08 13:05:00,51.99,52.02,51.98,52.02,76953.0,41.5979,41.6219,41.5899,41.6219,76953.0
2021-11-08 13:10:00,52.02,52.05,52.0,52.05,81087.0,41.6219,41.6459,41.6059,41.6459,81087.0
2021-11-08 13:15:00,52.05,52.08,52.04,52.08,120838.0,41.6459,41.67,41.6379,41.67,120838.0
2021-11-08 13:20:00,52.08,52.12,52.07,52.11,142004.0,41.67,41.702,41.6619,41.694,142004.0
2021-11-08 13:25:00,52.11,52.15,52.1,52.12,111491.0,41.694,41.726,41.686,41.702,111491.0
2021-11-08 13:30:00,52.12,52.16,52.1,52.16,90244.0,41.702,41.734,41.686,41.734,90244.0
2021-11-08 13:35:00,52.16,52.18,52.15,52.16,113073.0,41.734,41.75,41.726,41.734,113073.0
2021-11-08 13:40:00,52.17,52.25,52.16,52.23,151649.0,41.742,41.806,41.734,41.79,151649.0
2021-11-08 13:45:00,52.23,52.27,52.21,52.22,128790.0,41.79,41.822,41.774,41.782,128790.0
2021-11-08 13:50:00,52.22,52.24,52.21,52.24,72731.0,41.782,41.798,41.774,41.798,72731.0
2021-11-08 13:55:00,52.23,52.25,52.22,52.24,86264.0,41.79,41.806,41.782,41.798,86264.0
2021-11-08 14:00:00,52.24,52.28,52.23,52.28,87991.0,41.798,41.83,41.79,41.83,87991.0
2021-11-08 14:05:00,52.28,52.3,52.27,52.29,124880.0,41.83,41.846,41.822,41.838,124880.0
2021-11-08 14:10:00,52.28,52.31,52.27,52.28,132422.0,41.83,41.854,41.822,41.83,132422.0
2021-11-08 14:15:00,52.28,52.28,52.25,52.27,69878.0,41.83,41.83,41.806,41.822,69878.0
2021-11-08 14:20:00,52.27,52.27,52.25,52.27,65709.0,41.822,41.822,41.806,41.822,65709.0
2021-11-08 14:25:00,52.26,52.3,52.25,52.3,66603.0,41.814,41.846,41.806,41.846,66603.0
2021-11-08 14:30:00,52.3,52.3,52.25,52.27,98893.0,41.846,41.846,41.806,41.822,98893.0
2021-11-08 14:35:00,52.27,52.27,52.24,52.25,62072.0,41.822,41.822,41.798,41.806,62072.0
2021-11-08 14:40:00,52.25,52.26,52.21,52.22,114307.0,41.806,41.814,41.774,41.782,114307.0
2021-11-08 14:45:00,52.21,52.23,52.2,52.2,85106.0,41.774,41.79,41.766,41.766,85106.0
2021-11-08 14:50:00,52.2,52.21,52.17,52.2,92830.0,41.766,41.774,41.742,41.766,92830.0
2021-11-08 14:55:00,52.2,52.21,52.19,52.2,56998.0,41.766,41.774,41.758,41.766,56998.0
2021-11-08 15:00:00,52.2,52.21,52.16,52.2,126277.0,41.766,41.774,41.734,41.766,126277.0
2021-11-08 15:05:00,52.2,52.22,52.18,52.22,119869.0,41.766,41.782,41.75,41.782,119869.0
2021-11-08 15:10:00,52.22,52.22,52.18,52.2,99194.0,41.782,41.782,41.75,41.766,99194.0
2021-11-08 15:15:00,52.19,52.21,52.18,52.2,104418.0,41.758,41.774,41.75,41.766,104418.0
2021-11-08 15:20:00,52.21,52.23,52.18,52.19,101144.0,41.774,41.79,41.75,41.758,101144.0
2021-11-08 15:25:00,52.18,52.19,52.15,52.17,86115.0,41.75,41.758,41.726,41.742,86115.0
2021-11-08 15:30:00,52.17,52.21,52.16,52.2,116390.0,41.742,41.774,41.734,41.766,116390.0
2021-11-08 15:35:00,52.19,52.26,52.19,52.26,231229.0,41.758,41.814,41.758,41.814,231229.0
2021-11-08 15:40:00,52.26,52.28,52.25,52.26,144704.0,41.814,41.83,41.806,41.814,144704.0
2021-11-08 15:45:00,52.26,52.3,52.24,52.29,167957.0,41.814,41.846,41.798,41.838,167957.0
2021-11-08 15:50:00,52.3,52.38,52.29,52.35,334636.0,41.846,41.91,41.838,41.886,334636.0
2021-11-08 15:55:00,52.35,52.36,52.3,52.34,627296.0,41.886,41.894,41.846,41.878,627296.0
2021-11-09 09:30:00,52.3,52.35,52.01,52.03,568333.0,41.846,41.886,41.6139,41.6299,568333.0
2021-11-09 09:35:00,52.03,52.1,52.02,52.04,178774.0,41.6299,41.686,41.6219,41.6379,178774.0
2021-11-09 09:40:00,52.03,52.14,51.99,52.0,281359.0,41.6299,41.718,41.5979,41.6059,281359.0
2021-11-09 09:45:00,52.0,52.15,51.99,52.15,151231.0,41.6059,41.726,41.5979,41.726,151231.0
2021-11-09 09:50:00,52.15,52.29,52.11,52.25,147305.0,41.726,41.838,41.694,41.806,147305.0
2021-11-09 09:55:00,52.25,52.37,52.21,52.35,248943.0,41.806,41.902,41.774,41.886,248943.0
2021-11-09 10:00:00,52.34,52.35,52.22,52.25,217245.0,41.878,41.886,41.782,41.806,217245.0
2021-11-09 10:05:00,52.26,52.3,52.21,52.21,110035.0,41.814,41.846,41.774,41.774,110035.0
2021-11-09 10:10:00,52.21,52.27,52.17,52.25,202361.0,41.774,41.822,41.742,41.806,202361.0
2021-11-09 10:15:00,52.24,52.27,52.13,52.16,175978.0,41.798,41.822,41.71,41.734,175978.0
2021-11-09 10:20:00,52.16,52.19,52.13,52.16,84753.0,41.734,41.758,41.71,41.734,84753.0
2021-11-09 10:25:00,52.16,52.2,52.14,52.2,99583.0,41.734,41.766,41.718,41.766,99583.0
2021-11-09 10:30:00,52.2,52.2,52.16,52.2,104673.0,41.766,41.766,41.734,41.766,104673.0
2021-11-09 10:35:00,52.2,52.22,52.14,52.14,116771.0,41.766,41.782,41.718,41.718,116771.0
2021-11-09 10:40:00,52.15,52.15,52.11,52.14,115881.0,41.726,41.726,41.694,41.718,115881.0
2021-11-09 10:45:00,52.15,52.15,52.11,52.13,69611.0,41.726,41.726,41.694,41.71,69611.0
2021-11-09 10:50:00,52.12,52.15,52.12,52.13,74901.0,41.702,41.726,41.702,41.71,74901.0
2021-11-09 10:55:00,52.12,52.13,52.1,52.11,105811.0,41.702,41.71,41.686,41.694,105811.0
2021-11-09 11:00:00,52.12,52.14,52.08,52.09,109785.0,41.702,41.718,41.67,41.678,109785.0
2021-11-09 11:05:00,52.1,52.1,52.05,52.06,145629.0,41.686,41.686,41.6459,41.6539,145629.0
2021-11-09 11:10:00,52.05,52.07,51.99,52.04,270116.0,41.6459,41.6619,41.5979,41.6379,270116.0
2021-11-09 11:15:00,52.04,52.05,52.01,52.04,140272.0,41.6379,41.6459,41.6139,41.6379,140272.0
2021-11-09 11:20:00,52.03,52.03,52.0,52.02,84239.0,41.6299,41.6299,41.6059,41.6219,84239.0
2021-11-09 11:25:00,52.01,52.02,51.99,52.0,125044.0,41.6139,41.6219,41.5979,41.6059,125044.0
2021-11-09 11:30:00,52.0,52.06,51.99,52.05,117791.0,41.6059,41.6539,41.5979,41.6459,117791.0
2021-11-09 11:35:00,52.04,52.05,52.01,52.04,92889.0,41.6379,41.6459,41.6139,41.6379,92889.0
2021-11-09 11:40:00,52.05,52.09,52.03,52.07,127078.0,41.6459,41.678,41.6299,41.6619,127078.0
2021-11-09 11:45:00,52.08,52.11,52.07,52.1,193706.0,41.67,41.694,41.6619,41.686,193706.0
2021-11-09 11:50:00,52.1,52.13,52.09,52.13,139522.0,41.686,41.71,41.678,41.71,139522.0
2021-11-09 11:55:00,52.12,52.14,52.1,52.13,112301.0,41.702,41.718,41.686,41.71,112301.0
2021-11-09 12:00:00,52.12,52.17,52.12,52.16,131291.0,41.702,41.742,41.702,41.734,131291.0
2021-11-09 12:05:00,52.17,52.17,52.09,52.11,127877.0,41.742,41.742,41.678,41.694,127877.0
2021-11-09 12:10:00,52.13,52.18,52.11,52.16,106152.0,41.71,41.75,41.694,41.734,106152.0
2021-11-09 12:15:00,52.16,52.19,52.15,52.19,59351.0,41.734,41.758,41.726,41.758,59351.0
2021-11-09 12:20:00,52.18,52.2,52.15,52.16,100440.0,41.75,41.766,41.726,41.734,100440.0
2021-11-09 12:25:00,52.15,52.19,52.15,52.19,66414.0,41.726,41.758,41.726,41.758,66414.0
2021-11-09 12:30:00,52.19,52.2,52.15,52.15,68649.0,41.758,41.766,41.726,41.726,68649.0
2021-11-09 12:35:00,52.16,52.21,52.15,52.21,106778.0,41.734,41.774,41.726,41.774,106778.0
2021-11-09 12:40:00,52.21,52.23,52.19,52.22,66389.0,41.774,41.79,41.758,41.782,66389.0
2021-11-09 12:45:00,52.22,52.23,52.2,52.2,38902.0,41.782,41.79,41.766,41.766,38902.0
2021-11-09 12:50:00,52.21,52.25,52.2,52.23,77872.0,41.774,41.806,41.766,41.79,77872.0
2021-11-09 12:55:00,52.23,52.25,52.21,52.21,49596.0,41.79,41.806,41.774,41.774,49596.0
2021-11-09 13:00:00,52.21,52.24,52.19,52.2,73512.0,41.774,41.798,41.758,41.766,73512.0
2021-11-09 13:05:00,52.21,52.24,52.2,52.23,55257.0,41.774,41.798,41.766,41.79,55257.0
2021-11-09 13:10:00,52.23,52.24,52.19,52.2,43237.0,41.79,41.798,41.758,41.766,43237.0
2021-11-09 13:15:00,52.2,52.2,52.17,52.18,85032.0,41.766,41.766,41.742,41.75,85032.0
2021-11-09 13:20:00,52.18,52.24,52.16,52.23,87632.0,41.75,41.798,41.734,41.79,87632.0
2021-11-09 13:25:00,52.24,52.28,52.22,52.25,97928.0,41.798,41.83,41.782,41.806,97928.0
2021-11-09 13:30:00,52.25,52.26,52.23,52.23,42538.0,41.806,41.814,41.79,41.79,42538.0
2021-11-09 13:35:00,52.24,52.26,52.22,52.25,70907.0,41.798,41.814,41.782,41.806,70907.0
2021-11-09 13:40:00,52.24,52.25,52.22,52.23,84038.0,41.798,41.806,41.782,41.79,84038.0
2021-11-09 13:45:00,52.23,52.29,52.23,52.28,84427.0,41.79,41.838,41.79,41.83,84427.0
2021-11-09 13:50:00,52.27,52.3,52.27,52.29,61599.0,41.822,41.846,41.822,41.838,61599.0
2021-11-09 13:55:00,52.29,52.3,52.26,52.29,90826.0,41.838,41.846,41.814,41.838,90826.0
2021-11-09 14:00:00,52.29,52.29,52.23,52.23,132628.0,41.838,41.838,41.79,41.79,132628.0
2021-11-09 14:05:00,52.24,52.24,52.21,52.21,76481.0,41.798,41.798,41.774,41.774,76481.0
2021-11-09 14:10:00,52.22,52.23,52.21,52.23,64789.0,41.782,41.79,41.774,41.79,64789.0
2021-11-09 14:15:00,52.22,52.26,52.22,52.25,189892.0,41.782,41.814,41.782,41.806,189892.0
2021-11-09 14:20:00,52.25,52.26,52.22,52.23,57033.0,41.806,41.814,41.782,41.79,57033.0
2021-11-09 14:25:00,52.23,52.26,52.22,52.23,56557.0,41.79,41.814,41.782,41.79,56557.0
2021-11-09 14:30:00,52.23,52.24,52.21,52.23,77774.0,41.79,41.798,41.774,41.79,77774.0
2021-11-09 14:35:00,52.23,52.26,52.22,52.26,55717.0,41.79,41.814,41.782,41.814,55717.0
2021-11-09 14:40:00,52.26,52.32,52.25,52.32,168057.0,41.814,41.862,41.806,41.862,168057.0
2021-11-09 14:45:00,52.32,52.35,52.3,52.35,108359.0,41.862,41.886,41.846,41.886,108359.0
2021-11-09 14:50:00,52.35,52.35,52.32,52.33,74562.0,41.886,41.886,41.862,41.87,74562.0
2021-11-09 14:55:00,52.33,52.34,52.28,52.3,122719.0,41.87,41.878,41.83,41.846,122719.0
2021-11-09 15:00:00,52.29,52.31,52.28,52.29,75615.0,41.838,41.854,41.83,41.838,75615.0
2021-11-09 15:05:00,52.3,52.31,52.27,52.3,81888.0,41.846,41.854,41.822,41.846,81888.0
2021-11-09 15:10:00,52.3,52.31,52.27,52.29,68249.0,41.846,41.854,41.822,41.838,68249.0
2021-11-09 15:15:00,52.29,52.29,52.22,52.25,182552.0,41.838,41.838,41.782,41.806,182552.0
2021-11-09 15:20:00,52.25,52.25,52.2,52.21,73640.0,41.806,41.806,41.766,41.774,73640.0
2021-11-09 15:25:00,52.21,52.21,52.17,52.18,219210.0,41.774,41.774,41.742,41.75,219210.0
2021-11-09 15:30:00,52.18,52.18,52.13,52.16,164792.0,41.75,41.75,41.71,41.734,164792.0
2021-11-09 15:35:00,52.16,52.17,52.12,52.14,209945.0,41.734,41.742,41.702,41.718,209945.0
2021-11-09 15:40:00,52.13,52.14,52.11,52.13,328024.0,41.71,41.718,41.694,41.71,328024.0
2021-11-09 15:45:00,52.13,52.13,52.1,52.13,196677.0,41.71,41.71,41.686,41.71,196677.0
2021-11-09 15:50:00,52.13,52.18,52.12,52.18,254458.0,41.71,41.75,41.702,41.75,254458.0
2021-11-09 15:55:00,52.18,52.25,52.17,52.24,790762.0,41.75,41.806,41.742,41.798,790762.0
2021-11-10 09:30:00,52.42,52.7,52.42,52.67,690912.0,41.942,42.166,41.942,42.142,690912.0
2021-11-10 09:35:00,52.67,52.76,52.62,52.68,293558.0,42.142,42.214,42.102,42.15,293558.0
2021-11-10 09:40:00,52.68,52.71,52.6,52.62,175199.0,42.15,42.174,42.086,42.102,175199.0
2021-11-10 09:45:00,52.62,52.66,52.49,52.56,180172.0,42.102,42.134,41.998,42.054,180172.0
2021-11-10 09:50:00,52.57,52.61,52.51,52.55,158028.0,42.062,42.094,42.014,42.046,158028.0
2021-11-10 09:55:00,52.55,52.55,52.49,52.52,279269.0,42.046,42.046,41.998,42.022,279269.0
2021-11-10 10:00:00,52.52,52.55,52.41,52.41,201031.0,42.022,42.046,41.934,41.934,201031.0
2021-11-10 10:05:00,52.4,52.42,52.27,52.3,284233.0,41.926,41.942,41.822,41.846,284233.0
2021-11-10 10:10:00,52.3,52.34,52.29,52.29,136349.0,41.846,41.878,41.838,41.838,136349.0
2021-11-10 10:15:00,52.29,52.38,52.27,52.37,93040.0,41.838,41.91,41.822,41.902,93040.0
2021-11-10 10:20:00,52.38,52.43,52.37,52.4,157239.0,41.91,41.95,41.902,41.926,157239.0
2021-11-10 10:25:00,52.4,52.4,52.33,52.35,204191.0,41.926,41.926,41.87,41.886,204191.0
2021-11-10 10:30:00,52.35,52.36,52.29,52.34,79724.0,41.886,41.894,41.838,41.878,79724.0
2021-11-10 10:35:00,52.35,52.39,52.34,52.35,128834.0,41.886,41.918,41.878,41.886,128834.0
2021-11-10 10:40:00,52.35,52.36,52.3,52.33,103640.0,41.886,41.894,41.846,41.87,103640.0
2021-11-10 10:45:00,52.33,52.33,52.28,52.29,87905.0,41.87,41.87,41.83,41.838,87905.0
2021-11-10 10:50:00,52.3,52.31,52.24,52.29,247359.0,41.846,41.854,41.798,41.838,247359.0
2021-11-10 10:55:00,52.29,52.3,52.21,52.27,186479.0,41.838,41.846,41.774,41.822,186479.0
2021-11-10 11:00:00,52.27,52.31,52.26,52.27,82505.0,41.822,41.854,41.814,41.822,82505.0
2021-11-10 11:05:00,52.27,52.28,52.25,52.27,79315.0,41.822,41.83,41.806,41.822,79315.0
2021-11-10 11:10:00,52.27,52.32,52.25,52.32,118930.0,41.822,41.862,41.806,41.862,118930.0
2021-11-10 11:15:00,52.31,52.33,52.28,52.31,116050.0,41.854,41.87,41.83,41.854,116050.0
2021-11-10 11:20:00,52.32,52.35,52.3,52.35,94175.0,41.862,41.886,41.846,41.886,94175.0
2021-11-10 11:25:00,52.35,52.38,52.34,52.36,74579.0,41.886,41.91,41.878,41.894,74579.0
2021-11-10 11:30:00,52.36,52.39,52.34,52.38,141145.0,41.894,41.918,41.878,41.91,141145.0
2021-11-10 11:35:00,52.38,52.41,52.37,52.38,128989.0,41.91,41.934,41.902,41.91,128989.0
2021-11-10 11:40:00,52.38,52.41,52.37,52.4,113607.0,41.91,41.934,41.902,41.926,113607.0
2021-11-10 11:45:00,52.4,52.43,52.38,52.41,152048.0,41.926,41.95,41.91,41.934,152048.0
2021-11-10 11:50:00,52.41,52.44,52.4,52.41,111098.0,41.934,41.958,41.926,41.934,111098.0
2021-11-10 11:55:00,52.4,52.46,52.4,52.45,94798.0,41.926,41.974,41.926,41.966,94798.0
2021-11-10 12:00:00,52.46,52.47,52.43,52.44,97630.0,41.974,41.982,41.95,41.958,97630.0
2021-11-10 12:05:00,52.44,52.44,52.41,52.42,118741.0,41.958,41.958,41.934,41.942,118741.0
2021-11-10 12:10:00,52.43,52.44,52.42,52.43,39348.0,41.95,41.958,41.942,41.95,39348.0
2021-11-10 12:15:00,52.43,52.44,52.38,52.41,157181.0,41.95,41.958,41.91,41.934,157181.0
2021-11-10 12:20:00,52.41,52.43,52.37,52.39,96410.0,41.934,41.95,41.902,41.918,96410.0
2021-11-10 12:25:00,52.4,52.41,52.36,52.39,71468.0,41.926,41.934,41.894,41.918,71468.0
2021-11-10 12:30:00,52.38,52.42,52.38,52.41,71163.0,41.91,41.942,41.91,41.934,71163.0
2021-11-10 12:35:00,52.41,52.41,52.37,52.38,38547.0,41.934,41.934,41.902,41.91,38547.0
2021-11-10 12:40:00,52.38,52.4,52.37,52.39,50038.0,41.91,41.926,41.902,41.918,50038.0
2021-11-10 12:45:00,52.4,52.4,52.37,52.38,62583.0,41.926,41.926,41.902,41.91,62583.0
2021-11-10 12:50:00,52.38,52.41,52.37,52.4,100094.0,41.91,41.934,41.902,41.926,100094.0
2021-11-10 12:55:00,52.4,52.42,52.39,52.4,127307.0,41.926,41.942,41.918,41.926,127307.0
2021-11-10 13:00:00,52.4,52.41,52.35,52.37,120389.0,41.926,41.934,41.886,41.902,120389.0
2021-11-10 13:05:00,52.37,52.4,52.35,52.39,67781.0,41.902,41.926,41.886,41.918,67781.0
2021-11-10 13:10:00,52.39,52.43,52.38,52.43,80417.0,41.918,41.95,41.91,41.95,80417.0
2021-11-10 13:15:00,52.43,52.45,52.39,52.45,95500.0,41.95,41.966,41.918,41.966,95500.0
2021-11-10 13:20:00,52.45,52.5,52.44,52.49,168297.0,41.966,42.006,41.958,41.998,168297.0
2021-11-10 13:25:00,52.49,52.55,52.49,52.54,219740.0,41.998,42.046,41.998,42.038,219740.0
2021-11-10 13:30:00,52.55,52.57,52.49,52.53,114544.0,42.046,42.062,41.998,42.03,114544.0
2021-11-10 13:35:00,52.53,52.55,52.51,52.52,71041.0,42.03,42.046,42.014,42.022,71041.0
2021-11-10 13:40:00,52.52,52.53,52.5,52.53,88144.0,42.022,42.03,42.006,42.03,88144.0
2021-11-10 13:45:00,52.53,52.54,52.49,52.5,113836.0,42.03,42.038,41.998,42.006,113836.0
2021-11-10 13:50:00,52.5,52.56,52.49,52.55,102985.0,42.006,42.054,41.998,42.046,102985.0
2021-11-10 13:55:00,52.55,52.57,52.53,52.57,61827.0,42.046,42.062,42.03,42.062,61827.0
2021-11-10 14:00:00,52.56,52.62,52.52,52.56,283909.0,42.054,42.102,42.022,42.054,283909.0
2021-11-10 14:05:00,52.56,52.58,52.53,52.54,140518.0,42.054,42.07,42.03,42.038,140518.0
2021-11-10 14:10:00,52.54,52.55,52.52,52.54,167005.0,42.038,42.046,42.022,42.038,167005.0
2021-11-10 14:15:00,52.55,52.6,52.52,52.6,190161.0,42.046,42.086,42.022,42.086,190161.0
2021-11-10 14:20:00,52.6,52.61,52.57,52.61,156696.0,42.086,42.094,42.062,42.094,156696.0
2021-11-10 14:25:00,52.6,52.66,52.59,52.65,126030.0,42.086,42.134,42.078,42.126,126030.0
2021-11-10 14:30:00,52.65,52.66,52.62,52.62,97492.0,42.126,42.134,42.102,42.102,97492.0
2021-11-10 14:35:00,52.63,52.63,52.59,52.59,251444.0,42.11,42.11,42.078,42.078,251444.0
2021-11-10 14:40:00,52.59,52.61,52.56,52.57,132427.0,42.078,42.094,42.054,42.062,132427.0
2021-11-10 14:45:00,52.57,52.59,52.53,52.53,118969.0,42.062,42.078,42.03,42.03,118969.0
2021-11-10 14:50:00,52.54,52.54,52.48,52.52,232537.0,42.038,42.038,41.99,42.022,232537.0
2021-11-10 14:55:00,52.52,52.52,52.48,52.5,117059.0,42.022,42.022,41.99,42.006,117059.0
2021-11-10 15:00:00,52.51,52.52,52.48,52.48,103604.0,42.014,42.022,41.99,41.99,103604.0
2021-11-10 15:05:00,52.48,52.5,52.46,52.47,120822.0,41.99,42.006,41.974,41.982,120822.0
2021-11-10 15:10:00,52.46,52.5,52.45,52.47,141728.0,41.974,42.006,41.966,41.982,141728.0
2021-11-10 15:15:00,52.47,52.5,52.46,52.48,97888.0,41.982,42.006,41.974,41.99,97888.0
2021-11-10 15:20:00,52.48,52.49,52.44,52.46,144971.0,41.99,41.998,41.958,41.974,144971.0
2021-11-10 15:25:00,52.46,52.48,52.44,52.45,137798.0,41.974,41.99,41.958,41.966,137798.0
2021-11-10 15:30:00,52.46,52.49,52.44,52.48,272741.0,41.974,41.998,41.958,41.99,272741.0
2021-11-10 15:35:00,52.48,52.52,52.47,52.51,260503.0,41.99,42.022,41.982,42.014,260503.0
2021-11-10 15:40:00,52.52,52.55,52.5,52.5,271116.0,42.022,42.046,42.006,42.006,271116.0
2021-11-10 15:45:00,52.5,52.6,52.49,52.6,321257.0,42.006,42.086,41.998,42.086,321257.0
2021-11-10 15:50:00,52.6,52.67,52.57,52.66,585976.0,42.086,42.142,42.062,42.134,585976.0
2021-11-10 15:55:00,52.66,52.67,52.6,52.6,957344.0,42.134,42.142,42.086,42.086,957344.0
2021-11-11 09:30:00,52.74,52.74,52.54,52.57,463082.0,42.198,42.198,42.038,42.062,463082.0
2021-11-11 09:35:00,52.57,52.63,52.5,52.61,101839.0,42.062,42.11,42.006,42.094,101839.0
2021-11-11 09:40:00,52.61,52.62,52.51,52.55,226665.0,42.094,42.102,42.014,42.046,226665.0
2021-11-11 09:45:00,52.55,52.58,52.51,52.52,118580.0,42.046,42.07,42.014,42.022,118580.0
2021-11-11 09:50:00,52.53,52.57,52.46,52.46,159365.0,42.03,42.062,41.974,41.974,159365.0
2021-11-11 09:55:00,52.46,52.53,52.44,52.51,100852.0,41.974,42.03,41.958,42.014,100852.0
2021-11-11 10:00:00,52.51,52.51,52.43,52.43,184759.0,42.014,42.014,41.95,41.95,184759.0
2021-11-11 10:05:00,52.43,52.46,52.4,52.44,156220.0,41.95,41.974,41.926,41.958,156220.0
2021-11-11 10:10:00,52.44,52.47,52.38,52.47,129847.0,41.958,41.982,41.91,41.982,129847.0
2021-11-11 10:15:00,52.47,52.48,52.42,52.44,131642.0,41.982,41.99,41.942,41.958,131642.0
2021-11-11 10:20:00,52.44,52.49,52.43,52.48,114392.0,41.958,41.998,41.95,41.99,114392.0
2021-11-11 10:25:00,52.48,52.5,52.46,52.48,156179.0,41.99,42.006,41.974,41.99,156179.0
2021-11-11 10:30:00,52.48,52.49,52.44,52.48,111836.0,41.99,41.998,41.958,41.99,111836.0
2021-11-11 10:35:00,52.48,52.48,52.4,52.43,143455.0,41.99,41.99,41.926,41.95,143455.0
2021-11-11 10:40:00,52.43,52.43,52.36,52.38,97668.0,41.95,41.95,41.894,41.91,97668.0
2021-11-11 10:45:00,52.38,52.4,52.37,52.38,70157.0,41.91,41.926,41.902,41.91,70157.0
2021-11-11 10:50:00,52.38,52.45,52.36,52.43,160268.0,41.91,41.966,41.894,41.95,160268.0
2021-11-11 10:55:00,52.44,52.44,52.4,52.42,78130.0,41.958,41.958,41.926,41.942,78130.0
2021-11-11 11:00:00,52.41,52.42,52.37,52.41,163256.0,41.934,41.942,41.902,41.934,163256.0
2021-11-11 11:05:00,52.41,52.43,52.39,52.4,188278.0,41.934,41.95,41.918,41.926,188278.0
2021-11-11 11:10:00,52.4,52.44,52.4,52.43,122801.0,41.926,41.958,41.926,41.95,122801.0
2021-11-11 11:15:00,52.42,52.44,52.39,52.43,115549.0,41.942,41.958,41.918,41.95,115549.0
2021-11-11 11:20:00,52.43,52.47,52.43,52.47,71585.0,41.95,41.982,41.95,41.982,71585.0
2021-11-11 11:25:00,52.46,52.48,52.44,52.45,70862.0,41.974,41.99,41.958,41.966,70862.0
2021-11-11 11:30:00,52.45,52.46,52.42,52.43,53951.0,41.966,41.974,41.942,41.95,53951.0
2021-11-11 11:35:00,52.43,52.46,52.42,52.46,57532.0,41.95,41.974,41.942,41.974,57532.0
2021-11-11 11:40:00,52.46,52.46,52.41,52.43,101697.0,41.974,41.974,41.934,41.95,101697.0
2021-11-11 11:45:00,52.42,52.43,52.4,52.42,76248.0,41.942,41.95,41.926,41.942,76248.0
2021-11-11 11:50:00,52.42,52.45,52.41,52.44,93719.0,41.942,41.966,41.934,41.958,93719.0
2021-11-11 11:55:00,52.45,52.47,52.44,52.47,112081.0,41.966,41.982,41.958,41.982,112081.0
2021-11-11 12:00:00,52.47,52.49,52.46,52.46,87217.0,41.982,41.998,41.974,41.974,87217.0
2021-11-11 12:05:00,52.46,52.47,52.43,52.44,129358.0,41.974,41.982,41.95,41.958,129358.0
2021-11-11 12:10:00,52.44,52.45,52.43,52.45,84504.0,41.958,41.966,41.95,41.966,84504.0
2021-11-11 12:15:00,52.44,52.45,52.4,52.45,145985.0,41.958,41.966,41.926,41.966,145985.0
2021-11-11 12:20:00,52.44,52.47,52.43,52.45,82629.0,41.958,41.982,41.95,41.966,82629.0
2021-11-11 12:25:00,52.45,52.51,52.44,52.5,92156.0,41.966,42.014,41.958,42.006,92156.0
2021-11-11 12:30:00,52.5,52.52,52.49,52.49,54238.0,42.006,42.022,41.998,41.998,54238.0
2021-11-11 12:35:00,52.5,52.51,52.49,52.51,34414.0,42.006,42.014,41.998,42.014,34414.0
2021-11-11 12:40:00,52.51,52.51,52.47,52.5,145260.0,42.014,42.014,41.982,42.006,145260.0
2021-11-11 12:45:00,52.5,52.51,52.48,52.5,36528.0,42.006,42.014,41.99,42.006,36528.0
2021-11-11 12:50:00,52.49,52.5,52.49,52.49,26527.0,41.998,42.006,41.998,41.998,26527.0
2021-11-11 12:55:00,52.5,52.53,52.48,52.5,109135.0,42.006,42.03,41.99,42.006,109135.0
2021-11-11 13:00:00,52.5,52.5,52.43,52.45,107999.0,42.006,42.006,41.95,41.966,107999.0
2021-11-11 13:05:00,52.45,52.46,52.43,52.45,50582.0,41.966,41.974,41.95,41.966,50582.0
2021-11-11 13:10:00,52.45,52.5,52.44,52.48,78705.0,41.966,42.006,41.958,41.99,78705.0
2021-11-11 13:15:00,52.49,52.54,52.47,52.5,115079.0,41.998,42.038,41.982,42.006,115079.0
2021-11-11 13:20:00,52.5,52.5,52.47,52.48,76669.0,42.006,42.006,41.982,41.99,76669.0
2021-11-11 13:25:00,52.48,52.5,52.46,52.47,68205.0,41.99,42.006,41.974,41.982,68205.0
2021-11-11 13:30:00,52.47,52.47,52.45,52.46,44364.0,41.982,41.982,41.966,41.974,44364.0
2021-11-11 13:35:00,52.45,52.48,52.45,52.47,67066.0,41.966,41.99,41.966,41.982,67066.0
2021-11-11 13:40:00,52.47,52.48,52.46,52.48,61013.0,41.982,41.99,41.974,41.99,61013.0
2021-11-11 13:45:00,52.48,52.5,52.46,52.47,94843.0,41.99,42.006,41.974,41.982,94843.0
2021-11-11 13:50:00,52.48,52.48,52.41,52.47,288576.0,41.99,41.99,41.934,41.982,288576.0
2021-11-11 13:55:00,52.47,52.53,52.47,52.5,86217.0,41.982,42.03,41.982,42.006,86217.0
2021-11-11 14:00:00,52.5,52.51,52.49,52.5,89669.0,42.006,42.014,41.998,42.006,89669.0
2021-11-11 14:05:00,52.5,52.53,52.48,52.52,63423.0,42.006,42.03,41.99,42.022,63423.0
2021-11-11 14:10:00,52.53,52.55,52.52,52.54,62447.0,42.03,42.046,42.022,42.038,62447.0
2021-11-11 14:15:00,52.54,52.56,52.53,52.55,59654.0,42.038,42.054,42.03,42.046,59654.0
2021-11-11 14:20:00,52.54,52.56,52.52,52.53,63987.0,42.038,42.054,42.022,42.03,63987.0
2021-11-11 14:25:00,52.53,52.53,52.48,52.49,83826.0,42.03,42.03,41.99,41.998,83826.0
2021-11-11 14:30:00,52.5,52.52,52.5,52.52,49866.0,42.006,42.022,42.006,42.022,49866.0
2021-11-11 14:35:00,52.52,52.55,52.51,52.54,55406.0,42.022,42.046,42.014,42.038,55406.0
2021-11-11 14:40:00,52.54,52.55,52.5,52.51,46967.0,42.038,42.046,42.006,42.014,46967.0
2021-11-11 14:45:00,52.5,52.52,52.49,52.5,64788.0,42.006,42.022,41.998,42.006,64788.0
2021-11-11 14:50:00,52.5,52.51,52.49,52.51,44490.0,42.006,42.014,41.998,42.014,44490.0
2021-11-11 14:55:00,52.51,52.52,52.48,52.51,106826.0,42.014,42.022,41.99,42.014,106826.0
2021-11-11 15:00:00,52.51,52.51,52.46,52.47,101980.0,42.014,42.014,41.974,41.982,101980.0
2021-11-11 15:05:00,52.47,52.48,52.44,52.47,84060.0,41.982,41.99,41.958,41.982,84060.0
2021-11-11 15:10:00,52.47,52.52,52.46,52.52,84607.0,41.982,42.022,41.974,42.022,84607.0
2021-11-11 15:15:00,52.52,52.55,52.51,52.55,79543.0,42.022,42.046,42.014,42.046,79543.0
2021-11-11 15:20:00,52.55,52.57,52.51,52.53,111029.0,42.046,42.062,42.014,42.03,111029.0
2021-11-11 15:25:00,52.53,52.53,52.51,52.52,38443.0,42.03,42.03,42.014,42.022,38443.0
2021-11-11 15:30:00,52.52,52.53,52.47,52.48,136362.0,42.022,42.03,41.982,41.99,136362.0
2021-11-11 15:35:00,52.48,52.5,52.46,52.48,147933.0,41.99,42.006,41.974,41.99,147933.0
2021-11-11 15:40:00,52.47,52.48,52.46,52.48,98858.0,41.982,41.99,41.974,41.99,98858.0
2021-11-11 15:45:00,52.48,52.48,52.42,52.45,244728.0,41.99,41.99,41.942,41.966,244728.0
2021-11-11 15:50:00,52.45,52.49,52.43,52.45,253151.0,41.966,41.998,41.95,41.966,253151.0
2021-11-11 15:55:00,52.45,52.5,52.43,52.45,809628.0,41.966,42.006,41.95,41.966,809628.0
2021-11-12 09:30:00,52.51,52.51,52.41,52.46,362803.0,42.014,42.014,41.934,41.974,362803.0
2021-11-12 09:35:00,52.45,52.47,52.42,52.45,105203.0,41.966,41.982,41.942,41.966,105203.0
2021-11-12 09:40:00,52.46,52.5,52.44,52.44,112993.0,41.974,42.006,41.958,41.958,112993.0
2021-11-12 09:45:00,52.44,52.52,52.42,52.46,139842.0,41.958,42.022,41.942,41.974,139842.0
2021-11-12 09:50:00,52.45,52.48,52.4,52.41,86161.0,41.966,41.99,41.926,41.934,86161.0
2021-11-12 09:55:00,52.41,52.43,52.36,52.4,154188.0,41.934,41.95,41.894,41.926,154188.0
2021-11-12 10:00:00,52.41,52.41,52.29,52.36,161815.0,41.934,41.934,41.838,41.894,161815.0
2021-11-12 10:05:00,52.37,52.39,52.33,52.38,88775.0,41.902,41.918,41.87,41.91,88775.0
2021-11-12 10:10:00,52.38,52.4,52.33,52.39,119294.0,41.91,41.926,41.87,41.918,119294.0
2021-11-12 10:15:00,52.39,52.42,52.38,52.38,65958.0,41.918,41.942,41.91,41.91,65958.0
2021-11-12 10:20:00,52.38,52.39,52.32,52.32,134139.0,41.91,41.918,41.862,41.862,134139.0
2021-11-12 10:25:00,52.33,52.38,52.3,52.37,134438.0,41.87,41.91,41.846,41.902,134438.0
2021-11-12 10:30:00,52.37,52.38,52.33,52.34,109515.0,41.902,41.91,41.87,41.878,109515.0
2021-11-12 10:35:00,52.34,52.39,52.33,52.36,78366.0,41.878,41.918,41.87,41.894,78366.0
2021-11-12 10:40:00,52.36,52.39,52.32,52.32,76662.0,41.894,41.918,41.862,41.862,76662.0
2021-11-12 10:45:00,52.32,52.34,52.29,52.34,144062.0,41.862,41.878,41.838,41.878,144062.0
2021-11-12 10:50:00,52.34,52.36,52.31,52.34,84893.0,41.878,41.894,41.854,41.878,84893.0
2021-11-12 10:55:00,52.34,52.37,52.33,52.36,74197.0,41.878,41.902,41.87,41.894,74197.0
2021-11-12 11:00:00,52.37,52.42,52.36,52.38,129547.0,41.902,41.942,41.894,41.91,129547.0
2021-11-12 11:05:00,52.39,52.39,52.36,52.37,77021.0,41.918,41.918,41.894,41.902,77021.0
2021-11-12 11:10:00,52.37,52.4,52.36,52.39,59286.0,41.902,41.926,41.894,41.918,59286.0
2021-11-12 11:15:00,52.39,52.41,52.37,52.41,110027.0,41.918,41.934,41.902,41.934,110027.0
2021-11-12 11:20:00,52.41,52.44,52.4,52.42,74999.0,41.934,41.958,41.926,41.942,74999.0
2021-11-12 11:25:00,52.41,52.44,52.4,52.43,69433.0,41.934,41.958,41.926,41.95,69433.0
2021-11-12 11:30:00,52.43,52.44,52.42,52.43,59164.0,41.95,41.958,41.942,41.95,59164.0
2021-11-12 11:35:00,52.43,52.44,52.41,52.44,101877.0,41.95,41.958,41.934,41.958,101877.0
2021-11-12 11:40:00,52.44,52.45,52.42,52.42,169580.0,41.958,41.966,41.942,41.942,169580.0
2021-11-12 11:45:00,52.42,52.45,52.39,52.44,156018.0,41.942,41.966,41.918,41.958,156018.0
2021-11-12 11:50:00,52.43,52.44,52.4,52.41,90497.0,41.95,41.958,41.926,41.934,90497.0
2021-11-12 11:55:00,52.41,52.5,52.41,52.5,83634.0,41.934,42.006,41.934,42.006,83634.0
2021-11-12 12:00:00,52.49,52.5,52.47,52.47,77776.0,41.998,42.006,41.982,41.982,77776.0
2021-11-12 12:05:00,52.47,52.49,52.46,52.47,104027.0,41.982,41.998,41.974,41.982,104027.0
2021-11-12 12:10:00,52.47,52.48,52.43,52.44,220599.0,41.982,41.99,41.95,41.958,220599.0
2021-11-12 12:15:00,52.44,52.44,52.41,52.44,141020.0,41.958,41.958,41.934,41.958,141020.0
2021-11-12 12:20:00,52.43,52.46,52.43,52.46,46000.0,41.95,41.974,41.95,41.974,46000.0
2021-11-12 12:25:00,52.46,52.48,52.45,52.47,48328.0,41.974,41.99,41.966,41.982,48328.0
2021-11-12 12:30:00,52.47,52.47,52.44,52.46,44381.0,41.982,41.982,41.958,41.974,44381.0
2021-11-12 12:35:00,52.46,52.47,52.44,52.46,45325.0,41.974,41.982,41.958,41.974,45325.0
2021-11-12 12:40:00,52.46,52.47,52.44,52.45,56067.0,41.974,41.982,41.958,41.966,56067.0
2021-11-12 12:45:00,52.45,52.45,52.43,52.44,50531.0,41.966,41.966,41.95,41.958,50531.0
2021-11-12 12:50:00,52.43,52.45,52.42,52.45,92120.0,41.95,41.966,41.942,41.966,92120.0
2021-11-12 12:55:00,52.45,52.48,52.44,52.48,111020.0,41.966,41.99,41.958,41.99,111020.0
2021-11-12 13:00:00,52.48,52.48,52.43,52.43,76666.0,41.99,41.99,41.95,41.95,76666.0
2021-11-12 13:05:00,52.43,52.44,52.41,52.43,62614.0,41.95,41.958,41.934,41.95,62614.0
2021-11-12 13:10:00,52.44,52.46,52.43,52.44,53514.0,41.958,41.974,41.95,41.958,53514.0
2021-11-12 13:15:00,52.44,52.45,52.42,52.44,75166.0,41.958,41.966,41.942,41.958,75166.0
2021-11-12 13:20:00,52.43,52.44,52.43,52.44,17548.0,41.95,41.958,41.95,41.958,17548.0
2021-11-12 13:25:00,52.43,52.44,52.41,52.42,62694.0,41.95,41.958,41.934,41.942,62694.0
2021-11-12 13:30:00,52.42,52.44,52.42,52.44,32021.0,41.942,41.958,41.942,41.958,32021.0
2021-11-12 13:35:00,52.44,52.45,52.42,52.42,64629.0,41.958,41.966,41.942,41.942,64629.0
2021-11-12 13:40:00,52.42,52.43,52.41,52.43,91776.0,41.942,41.95,41.934,41.95,91776.0
2021-11-12 13:45:00,52.42,52.45,52.41,52.45,72950.0,41.942,41.966,41.934,41.966,72950.0
2021-11-12 13:50:00,52.45,52.47,52.44,52.46,47016.0,41.966,41.982,41.958,41.974,47016.0
2021-11-12 13:55:00,52.47,52.48,52.46,52.47,75159.0,41.982,41.99,41.974,41.982,75159.0
2021-11-12 14:00:00,52.47,52.47,52.44,52.45,70554.0,41.982,41.982,41.958,41.966,70554.0
2021-11-12 14:05:00,52.45,52.45,52.42,52.43,73649.0,41.966,41.966,41.942,41.95,73649.0
2021-11-12 14:10:00,52.43,52.44,52.39,52.39,113359.0,41.95,41.958,41.918,41.918,113359.0
2021-11-12 14:15:00,52.4,52.4,52.38,52.4,83330.0,41.926,41.926,41.91,41.926,83330.0
2021-11-12 14:20:00,52.39,52.4,52.37,52.39,104995.0,41.918,41.926,41.902,41.918,104995.0
2021-11-12 14:25:00,52.38,52.39,52.37,52.38,61741.0,41.91,41.918,41.902,41.91,61741.0
2021-11-12 14:30:00,52.38,52.39,52.37,52.38,53532.0,41.91,41.918,41.902,41.91,53532.0
2021-11-12 14:35:00,52.38,52.38,52.36,52.37,66952.0,41.91,41.91,41.894,41.902,66952.0
2021-11-12 14:40:00,52.37,52.37,52.34,52.35,77973.0,41.902,41.902,41.878,41.886,77973.0
2021-11-12 14:45:00,52.36,52.36,52.34,52.36,121192.0,41.894,41.894,41.878,41.894,121192.0
2021-11-12 14:50:00,52.36,52.38,52.35,52.36,60840.0,41.894,41.91,41.886,41.894,60840.0
2021-11-12 14:55:00,52.36,52.37,52.35,52.36,46439.0,41.894,41.902,41.886,41.894,46439.0
2021-11-12 15:00:00,52.35,52.39,52.34,52.39,53461.0,41.886,41.918,41.878,41.918,53461.0
2021-11-12 15:05:00,52.39,52.4,52.38,52.39,35285.0,41.918,41.926,41.91,41.918,35285.0
2021-11-12 15:10:00,52.4,52.41,52.38,52.4,56233.0,41.926,41.934,41.91,41.926,56233.0
2021-11-12 15:15:00,52.4,52.4,52.38,52.39,72993.0,41.926,41.926,41.91,41.918,72993.0
2021-11-12 15:20:00,52.39,52.41,52.38,52.39,75358.0,41.918,41.934,41.91,41.918,75358.0
2021-11-12 15:25:00,52.4,52.42,52.38,52.41,95281.0,41.926,41.942,41.91,41.934,95281.0
2021-11-12 15:30:00,52.41,52.46,52.39,52.45,117375.0,41.934,41.974,41.918,41.966,117375.0
2021-11-12 15:35:00,52.45,52.48,52.42,52.43,163557.0,41.966,41.99,41.942,41.95,163557.0
2021-11-12 15:40:00,52.43,52.44,52.41,52.44,126015.0,41.95,41.958,41.934,41.958,126015.0
2021-11-12 15:45:00,52.44,52.44,52.38,52.4,145767.0,41.958,41.958,41.91,41.926,145767.0
2021-11-12 15:50:00,52.4,52.41,52.35,52.35,229800.0,41.926,41.934,41.886,41.886,229800.0
2021-11-12 15:55:00,52.36,52.39,52.33,52.33,736224.0,41.894,41.918,41.87,41.87,736224.0
2021-11-15 09:30:00,52.44,52.54,52.37,52.43,568782.0,41.958,42.038,41.902,41.95,568782.0
2021-11-15 09:35:00,52.43,52.49,52.38,52.41,200582.0,41.95,41.998,41.91,41.934,200582.0
2021-11-15 09:40:00,52.41,52.42,52.28,52.29,263505.0,41.934,41.942,41.83,41.838,263505.0
2021-11-15 09:45:00,52.28,52.3,52.19,52.19,265793.0,41.83,41.846,41.758,41.758,265793.0
2021-11-15 09:50:00,52.2,52.2,52.07,52.15,268731.0,41.766,41.766,41.6619,41.726,268731.0
2021-11-15 09:55:00,52.15,52.16,52.11,52.15,141132.0,41.726,41.734,41.694,41.726,141132.0
2021-11-15 10:00:00,52.15,52.16,52.1,52.11,99089.0,41.726,41.734,41.686,41.694,99089.0
2021-11-15 10:05:00,52.11,52.17,52.1,52.15,139774.0,41.694,41.742,41.686,41.726,139774.0
2021-11-15 10:10:00,52.14,52.17,52.12,52.14,119188.0,41.718,41.742,41.702,41.718,119188.0
2021-11-15 10:15:00,52.15,52.18,52.11,52.17,176537.0,41.726,41.75,41.694,41.742,176537.0
2021-11-15 10:20:00,52.18,52.22,52.15,52.21,209417.0,41.75,41.782,41.726,41.774,209417.0
2021-11-15 10:25:00,52.2,52.25,52.2,52.23,100248.0,41.766,41.806,41.766,41.79,100248.0
2021-11-15 10:30:00,52.23,52.25,52.19,52.2,234515.0,41.79,41.806,41.758,41.766,234515.0
2021-11-15 10:35:00,52.19,52.23,52.16,52.22,142593.0,41.758,41.79,41.734,41.782,142593.0
2021-11-15 10:40:00,52.22,52.25,52.2,52.24,106261.0,41.782,41.806,41.766,41.798,106261.0
2021-11-15 10:45:00,52.23,52.26,52.23,52.24,135757.0,41.79,41.814,41.79,41.798,135757.0
2021-11-15 10:50:00,52.24,52.26,52.21,52.25,163407.0,41.798,41.814,41.774,41.806,163407.0
2021-11-15 10:55:00,52.24,52.26,52.19,52.22,122212.0,41.798,41.814,41.758,41.782,122212.0
2021-11-15 11:00:00,52.21,52.22,52.2,52.21,119211.0,41.774,41.782,41.766,41.774,119211.0
2021-11-15 11:05:00,52.21,52.26,52.19,52.26,204051.0,41.774,41.814,41.758,41.814,204051.0
2021-11-15 11:10:00,52.26,52.3,52.23,52.3,120811.0,41.814,41.846,41.79,41.846,120811.0
2021-11-15 11:15:00,52.29,52.3,52.26,52.28,177253.0,41.838,41.846,41.814,41.83,177253.0
2021-11-15 11:20:00,52.28,52.32,52.27,52.32,190045.0,41.83,41.862,41.822,41.862,190045.0
2021-11-15 11:25:00,52.32,52.32,52.28,52.29,89531.0,41.862,41.862,41.83,41.838,89531.0
2021-11-15 11:30:00,52.29,52.29,52.26,52.29,105825.0,41.838,41.838,41.814,41.838,105825.0
2021-11-15 11:35:00,52.28,52.28,52.24,52.28,117274.0,41.83,41.83,41.798,41.83,117274.0
2021-11-15 11:40:00,52.28,52.29,52.24,52.24,66741.0,41.83,41.838,41.798,41.798,66741.0
2021-11-15 11:45:00,52.25,52.26,52.22,52.23,105763.0,41.806,41.814,41.782,41.79,105763.0
2021-11-15 11:50:00,52.23,52.28,52.21,52.26,100543.0,41.79,41.83,41.774,41.814,100543.0
2021-11-15 11:55:00,52.27,52.31,52.26,52.28,86562.0,41.822,41.854,41.814,41.83,86562.0
2021-11-15 12:00:00,52.28,52.31,52.27,52.28,73787.0,41.83,41.854,41.822,41.83,73787.0
2021-11-15 12:05:00,52.27,52.31,52.26,52.31,83526.0,41.822,41.854,41.814,41.854,83526.0
2021-11-15 12:10:00,52.31,52.31,52.27,52.29,65400.0,41.854,41.854,41.822,41.838,65400.0
2021-11-15 12:15:00,52.28,52.32,52.27,52.32,60453.0,41.83,41.862,41.822,41.862,60453.0
2021-11-15 12:20:00,52.31,52.33,52.31,52.33,100645.0,41.854,41.87,41.854,41.87,100645.0
2021-11-15 12:25:00,52.32,52.35,52.31,52.32,72232.0,41.862,41.886,41.854,41.862,72232.0
2021-11-15 12:30:00,52.32,52.34,52.31,52.32,55149.0,41.862,41.878,41.854,41.862,55149.0
2021-11-15 12:35:00,52.32,52.33,52.3,52.3,184236.0,41.862,41.87,41.846,41.846,184236.0
2021-11-15 12:40:00,52.3,52.33,52.28,52.33,106872.0,41.846,41.87,41.83,41.87,106872.0
2021-11-15 12:45:00,52.33,52.33,52.31,52.32,52560.0,41.87,41.87,41.854,41.862,52560.0
2021-11-15 12:50:00,52.31,52.35,52.31,52.32,106025.0,41.854,41.886,41.854,41.862,106025.0
2021-11-15 12:55:00,52.31,52.36,52.31,52.35,127519.0,41.854,41.894,41.854,41.886,127519.0
2021-11-15 13:00:00,52.35,52.35,52.33,52.34,78789.0,41.886,41.886,41.87,41.878,78789.0
2021-11-15 13:05:00,52.35,52.35,52.32,52.34,66884.0,41.886,41.886,41.862,41.878,66884.0
2021-11-15 13:10:00,52.33,52.39,52.33,52.38,96861.0,41.87,41.918,41.87,41.91,96861.0
2021-11-15 13:15:00,52.38,52.42,52.36,52.36,185246.0,41.91,41.942,41.894,41.894,185246.0
2021-11-15 13:20:00,52.36,52.41,52.36,52.4,79880.0,41.894,41.934,41.894,41.926,79880.0
2021-11-15 13:25:00,52.39,52.42,52.39,52.41,78735.0,41.918,41.942,41.918,41.934,78735.0
2021-11-15 13:30:00,52.42,52.42,52.4,52.41,58494.0,41.942,41.942,41.926,41.934,58494.0
2021-11-15 13:35:00,52.4,52.45,52.4,52.43,114884.0,41.926,41.966,41.926,41.95,114884.0
2021-11-15 13:40:00,52.43,52.43,52.38,52.39,72606.0,41.95,41.95,41.91,41.918,72606.0
2021-11-15 13:45:00,52.4,52.4,52.36,52.4,75251.0,41.926,41.926,41.894,41.926,75251.0
2021-11-15 13:50:00,52.4,52.42,52.39,52.42,78555.0,41.926,41.942,41.918,41.942,78555.0
2021-11-15 13:55:00,52.41,52.44,52.4,52.41,160953.0,41.934,41.958,41.926,41.934,160953.0
2021-11-15 14:00:00,52.41,52.41,52.34,52.35,103796.0,41.934,41.934,41.878,41.886,103796.0
2021-11-15 14:05:00,52.35,52.35,52.33,52.34,86183.0,41.886,41.886,41.87,41.878,86183.0
2021-11-15 14:10:00,52.33,52.34,52.3,52.3,75721.0,41.87,41.878,41.846,41.846,75721.0
2021-11-15 14:15:00,52.3,52.36,52.29,52.36,76298.0,41.846,41.894,41.838,41.894,76298.0
2021-11-15 14:20:00,52.36,52.37,52.33,52.34,101130.0,41.894,41.902,41.87,41.878,101130.0
2021-11-15 14:25:00,52.33,52.34,52.29,52.32,79087.0,41.87,41.878,41.838,41.862,79087.0
2021-11-15 14:30:00,52.31,52.32,52.28,52.28,86397.0,41.854,41.862,41.83,41.83,86397.0
2021-11-15 14:35:00,52.28,52.29,52.27,52.29,52582.0,41.83,41.838,41.822,41.838,52582.0
2021-11-15 14:40:00,52.28,52.29,52.25,52.27,79474.0,41.83,41.838,41.806,41.822,79474.0
2021-11-15 14:45:00,52.26,52.27,52.22,52.23,74159.0,41.814,41.822,41.782,41.79,74159.0
2021-11-15 14:50:00,52.23,52.24,52.22,52.23,90150.0,41.79,41.798,41.782,41.79,90150.0
2021-11-15 14:55:00,52.23,52.26,52.23,52.25,151530.0,41.79,41.814,41.79,41.806,151530.0
2021-11-15 15:00:00,52.25,52.26,52.22,52.23,99265.0,41.806,41.814,41.782,41.79,99265.0
2021-11-15 15:05:00,52.23,52.24,52.22,52.23,82795.0,41.79,41.798,41.782,41.79,82795.0
2021-11-15 15:10:00,52.23,52.23,52.21,52.22,62250.0,41.79,41.79,41.774,41.782,62250.0
2021-11-15 15:15:00,52.21,52.25,52.21,52.23,148364.0,41.774,41.806,41.774,41.79,148364.0
2021-11-15 15:20:00,52.23,52.26,52.22,52.25,104001.0,41.79,41.814,41.782,41.806,104001.0
2021-11-15 15:25:00,52.26,52.26,52.25,52.26,99753.0,41.814,41.814,41.806,41.814,99753.0
2021-11-15 15:30:00,52.26,52.27,52.25,52.27,68249.0,41.814,41.822,41.806,41.822,68249.0
2021-11-15 15:35:00,52.27,52.33,52.26,52.3,189971.0,41.822,41.87,41.814,41.846,189971.0
2021-11-15 15:40:00,52.3,52.3,52.27,52.28,158721.0,41.846,41.846,41.822,41.83,158721.0
2021-11-15 15:45:00,52.28,52.32,52.27,52.32,205535.0,41.83,41.862,41.822,41.862,205535.0
2021-11-15 15:50:00,52.32,52.32,52.29,52.32,339895.0,41.862,41.862,41.838,41.862,339895.0
2021-11-15 15:55:00,52.32,52.41,52.31,52.4,681816.0,41.862,41.934,41.854,41.926,681816.0
2021-11-16 09:30:00,52.49,52.62,52.43,52.5,433779.0,41.998,42.102,41.95,42.006,433779.0
2021-11-16 09:35:00,52.5,52.5,52.42,52.45,146314.0,42.006,42.006,41.942,41.966,146314.0
2021-11-16 09:40:00,52.45,52.5,52.44,52.49,149175.0,41.966,42.006,41.958,41.998,149175.0
2021-11-16 09:45:00,52.49,52.52,52.42,52.44,172713.0,41.998,42.022,41.942,41.958,172713.0
2021-11-16 09:50:00,52.44,52.5,52.41,52.49,125132.0,41.958,42.006,41.934,41.998,125132.0
2021-11-16 09:55:00,52.49,52.52,52.45,52.45,93759.0,41.998,42.022,41.966,41.966,93759.0
2021-11-16 10:00:00,52.45,52.49,52.44,52.48,90063.0,41.966,41.998,41.958,41.99,90063.0
2021-11-16 10:05:00,52.48,52.53,52.45,52.45,103322.0,41.99,42.03,41.966,41.966,103322.0
2021-11-16 10:10:00,52.46,52.46,52.43,52.44,187752.0,41.974,41.974,41.95,41.958,187752.0
2021-11-16 10:15:00,52.44,52.44,52.36,52.38,155414.0,41.958,41.958,41.894,41.91,155414.0
2021-11-16 10:20:00,52.38,52.42,52.36,52.42,94872.0,41.91,41.942,41.894,41.942,94872.0
2021-11-16 10:25:00,52.41,52.47,52.39,52.46,94820.0,41.934,41.982,41.918,41.974,94820.0
2021-11-16 10:30:00,52.47,52.47,52.38,52.39,129065.0,41.982,41.982,41.91,41.918,129065.0
2021-11-16 10:35:00,52.38,52.45,52.38,52.43,98387.0,41.91,41.966,41.91,41.95,98387.0
2021-11-16 10:40:00,52.43,52.47,52.4,52.47,101882.0,41.95,41.982,41.926,41.982,101882.0
2021-11-16 10:45:00,52.46,52.49,52.45,52.48,122826.0,41.974,41.998,41.966,41.99,122826.0
2021-11-16 10:50:00,52.48,52.48,52.45,52.46,87163.0,41.99,41.99,41.966,41.974,87163.0
2021-11-16 10:55:00,52.47,52.47,52.41,52.43,173149.0,41.982,41.982,41.934,41.95,173149.0
2021-11-16 11:00:00,52.43,52.43,52.4,52.42,74583.0,41.95,41.95,41.926,41.942,74583.0
2021-11-16 11:05:00,52.42,52.44,52.4,52.41,91301.0,41.942,41.958,41.926,41.934,91301.0
2021-11-16 11:10:00,52.4,52.4,52.35,52.37,84634.0,41.926,41.926,41.886,41.902,84634.0
2021-11-16 11:15:00,52.37,52.39,52.34,52.38,78828.0,41.902,41.918,41.878,41.91,78828.0
2021-11-16 11:20:00,52.38,52.44,52.38,52.38,95062.0,41.91,41.958,41.91,41.91,95062.0
2021-11-16 11:25:00,52.39,52.42,52.37,52.41,70487.0,41.918,41.942,41.902,41.934,70487.0
2021-11-16 11:30:00,52.41,52.42,52.39,52.4,64766.0,41.934,41.942,41.918,41.926,64766.0
2021-11-16 11:35:00,52.4,52.44,52.38,52.43,93719.0,41.926,41.958,41.91,41.95,93719.0
2021-11-16 11:40:00,52.44,52.44,52.42,52.43,66495.0,41.958,41.958,41.942,41.95,66495.0
2021-11-16 11:45:00,52.42,52.43,52.35,52.35,74574.0,41.942,41.95,41.886,41.886,74574.0
2021-11-16 11:50:00,52.36,52.37,52.29,52.29,108753.0,41.894,41.902,41.838,41.838,108753.0
2021-11-16 11:55:00,52.29,52.3,52.28,52.29,41094.0,41.838,41.846,41.83,41.838,41094.0
2021-11-16 12:00:00,52.29,52.33,52.28,52.29,82734.0,41.838,41.87,41.83,41.838,82734.0
2021-11-16 12:05:00,52.29,52.3,52.27,52.28,55382.0,41.838,41.846,41.822,41.83,55382.0
2021-11-16 12:10:00,52.28,52.31,52.26,52.27,69183.0,41.83,41.854,41.814,41.822,69183.0
2021-11-16 12:15:00,52.27,52.31,52.26,52.3,74721.0,41.822,41.854,41.814,41.846,74721.0
2021-11-16 12:20:00,52.3,52.32,52.3,52.3,30760.0,41.846,41.862,41.846,41.846,30760.0
2021-11-16 12:25:00,52.3,52.31,52.29,52.3,40062.0,41.846,41.854,41.838,41.846,40062.0
2021-11-16 12:30:00,52.31,52.32,52.3,52.32,35325.0,41.854,41.862,41.846,41.862,35325.0
2021-11-16 12:35:00,52.32,52.32,52.27,52.28,45173.0,41.862,41.862,41.822,41.83,45173.0
2021-11-16 12:40:00,52.28,52.35,52.27,52.35,146994.0,41.83,41.886,41.822,41.886,146994.0
2021-11-16 12:45:00,52.34,52.35,52.3,52.31,367552.0,41.878,41.886,41.846,41.854,367552.0
2021-11-16 12:50:00,52.3,52.31,52.22,52.23,281995.0,41.846,41.854,41.782,41.79,281995.0
2021-11-16 12:55:00,52.22,52.24,52.19,52.2,176268.0,41.782,41.798,41.758,41.766,176268.0
2021-11-16 13:00:00,52.2,52.24,52.19,52.23,107933.0,41.766,41.798,41.758,41.79,107933.0
2021-11-16 13:05:00,52.23,52.25,52.21,52.22,118050.0,41.79,41.806,41.774,41.782,118050.0
2021-11-16 13:10:00,52.23,52.25,52.22,52.25,87992.0,41.79,41.806,41.782,41.806,87992.0
2021-11-16 13:15:00,52.25,52.25,52.21,52.21,79908.0,41.806,41.806,41.774,41.774,79908.0
2021-11-16 13:20:00,52.21,52.23,52.21,52.22,56593.0,41.774,41.79,41.774,41.782,56593.0
2021-11-16 13:25:00,52.23,52.23,52.21,52.22,76315.0,41.79,41.79,41.774,41.782,76315.0
2021-11-16 13:30:00,52.22,52.26,52.21,52.24,86120.0,41.782,41.814,41.774,41.798,86120.0
2021-11-16 13:35:00,52.24,52.25,52.21,52.23,73583.0,41.798,41.806,41.774,41.79,73583.0
2021-11-16 13:40:00,52.24,52.25,52.23,52.23,66803.0,41.798,41.806,41.79,41.79,66803.0
2021-11-16 13:45:00,52.23,52.24,52.21,52.21,59080.0,41.79,41.798,41.774,41.774,59080.0
2021-11-16 13:50:00,52.21,52.35,52.2,52.25,462334.0,41.774,41.886,41.766,41.806,462334.0
2021-11-16 13:55:00,52.24,52.25,52.2,52.21,117839.0,41.798,41.806,41.766,41.774,117839.0
2021-11-16 14:00:00,52.21,52.21,52.15,52.18,128041.0,41.774,41.774,41.726,41.75,128041.0
2021-11-16 14:05:00,52.18,52.2,52.17,52.17,93707.0,41.75,41.766,41.742,41.742,93707.0
2021-11-16 14:10:00,52.18,52.2,52.16,52.17,125413.0,41.75,41.766,41.734,41.742,125413.0
2021-11-16 14:15:00,52.16,52.19,52.16,52.18,83625.0,41.734,41.758,41.734,41.75,83625.0
2021-11-16 14:20:00,52.19,52.19,52.14,52.17,193064.0,41.758,41.758,41.718,41.742,193064.0
2021-11-16 14:25:00,52.17,52.17,52.15,52.16,53752.0,41.742,41.742,41.726,41.734,53752.0
2021-11-16 14:30:00,52.16,52.18,52.15,52.17,92337.0,41.734,41.75,41.726,41.742,92337.0
2021-11-16 14:35:00,52.16,52.18,52.16,52.17,98427.0,41.734,41.75,41.734,41.742,98427.0
2021-11-16 14:40:00,52.17,52.19,52.17,52.18,106798.0,41.742,41.758,41.742,41.75,106798.0
2021-11-16 14:45:00,52.18,52.18,52.16,52.17,72116.0,41.75,41.75,41.734,41.742,72116.0
2021-11-16 14:50:00,52.16,52.17,52.15,52.16,119611.0,41.734,41.742,41.726,41.734,119611.0
2021-11-16 14:55:00,52.17,52.17,52.16,52.17,79847.0,41.742,41.742,41.734,41.742,79847.0
2021-11-16 15:00:00,52.16,52.18,52.16,52.17,117912.0,41.734,41.75,41.734,41.742,117912.0
2021-11-16 15:05:00,52.16,52.17,52.13,52.17,118012.0,41.734,41.742,41.71,41.742,118012.0
2021-11-16 15:10:00,52.17,52.18,52.15,52.16,106827.0,41.742,41.75,41.726,41.734,106827.0
2021-11-16 15:15:00,52.16,52.17,52.14,52.17,129561.0,41.734,41.742,41.718,41.742,129561.0
2021-11-16 15:20:00,52.16,52.2,52.16,52.19,166021.0,41.734,41.766,41.734,41.758,166021.0
2021-11-16 15:25:00,52.2,52.22,52.18,52.21,208904.0,41.766,41.782,41.75,41.774,208904.0
2021-11-16 15:30:00,52.21,52.21,52.17,52.19,150440.0,41.774,41.774,41.742,41.758,150440.0
2021-11-16 15:35:00,52.19,52.19,52.11,52.12,189679.0,41.758,41.758,41.694,41.702,189679.0
2021-11-16 15:40:00,52.12,52.14,52.11,52.13,114884.0,41.702,41.718,41.694,41.71,114884.0
2021-11-16 15:45:00,52.12,52.13,52.09,52.1,305934.0,41.702,41.71,41.678,41.686,305934.0
2021-11-16 15:50:00,52.09,52.13,52.08,52.11,389221.0,41.678,41.71,41.67,41.694,389221.0
2021-11-16 15:55:00,52.11,52.12,52.04,52.07,1015632.0,41.694,41.702,41.6379,41.6619,1015632.0
2021-11-17 09:30:00,52.02,52.06,51.84,51.99,831063.0,41.6219,41.6539,41.4779,41.5979,831063.0
2021-11-17 09:35:00,51.98,52.03,51.95,51.98,214999.0,41.5899,41.6299,41.5659,41.5899,214999.0
2021-11-17 09:40:00,51.97,51.98,51.9,51.98,155958.0,41.5819,41.5899,41.5259,41.5899,155958.0
2021-11-17 09:45:00,51.98,51.98,51.91,51.93,179557.0,41.5899,41.5899,41.5339,41.5499,179557.0
2021-11-17 09:50:00,51.92,51.98,51.9,51.92,174019.0,41.5419,41.5899,41.5259,41.5419,174019.0
2021-11-17 09:55:00,51.93,51.95,51.89,51.91,211938.0,41.5499,41.5659,41.5179,41.5339,211938.0
2021-11-17 10:00:00,51.9,51.92,51.86,51.88,173803.0,41.5259,41.5419,41.4939,41.5099,173803.0
2021-11-17 10:05:00,51.87,51.88,51.82,51.85,199050.0,41.5019,41.5099,41.4619,41.4859,199050.0
2021-11-17 10:10:00,51.84,51.88,51.82,51.86,128918.0,41.4779,41.5099,41.4619,41.4939,128918.0
2021-11-17 10:15:00,51.86,51.86,51.82,51.83,117115.0,41.4939,41.4939,41.4619,41.4699,117115.0
2021-11-17 10:20:00,51.83,51.84,51.8,51.84,158561.0,41.4699,41.4779,41.4459,41.4779,158561.0
2021-11-17 10:25:00,51.84,51.84,51.79,51.81,185301.0,41.4779,41.4779,41.4379,41.4539,185301.0
2021-11-17 10:30:00,51.8,51.87,51.8,51.85,158679.0,41.4459,41.5019,41.4459,41.4859,158679.0
2021-11-17 10:35:00,51.84,51.86,51.8,51.8,164085.0,41.4779,41.4939,41.4459,41.4459,164085.0
2021-11-17 10:40:00,51.8,51.83,51.78,51.8,198511.0,41.4459,41.4699,41.4299,41.4459,198511.0
2021-11-17 10:45:00,51.8,51.84,51.78,51.8,131703.0,41.4459,41.4779,41.4299,41.4459,131703.0
2021-11-17 10:50:00,51.8,51.81,51.76,51.8,160233.0,41.4459,41.4539,41.4139,41.4459,160233.0
2021-11-17 10:55:00,51.8,51.81,51.79,51.8,88297.0,41.4459,41.4539,41.4379,41.4459,88297.0
2021-11-17 11:00:00,51.79,51.82,51.77,51.8,195426.0,41.4379,41.4619,41.4219,41.4459,195426.0
2021-11-17 11:05:00,51.81,51.81,51.77,51.79,87606.0,41.4539,41.4539,41.4219,41.4379,87606.0
2021-11-17 11:10:00,51.78,51.8,51.77,51.79,113025.0,41.4299,41.4459,41.4219,41.4379,113025.0
2021-11-17 11:15:00,51.78,51.79,51.77,51.79,73110.0,41.4299,41.4379,41.4219,41.4379,73110.0
2021-11-17 11:20:00,51.79,51.79,51.77,51.78,92602.0,41.4379,41.4379,41.4219,41.4299,92602.0
2021-11-17 11:25:00,51.78,51.81,51.71,51.72,295277.0,41.4299,41.4539,41.3739,41.3819,295277.0
2021-11-17 11:30:00,51.72,51.73,51.7,51.73,137551.0,41.3819,41.3899,41.3659,41.3899,137551.0
2021-11-17 11:35:00,51.72,51.73,51.69,51.7,138411.0,41.3819,41.3899,41.3579,41.3659,138411.0
2021-11-17 11:40:00,51.7,51.71,51.68,51.7,159382.0,41.3659,41.3739,41.3499,41.3659,159382.0
2021-11-17 11:45:00,51.7,51.7,51.67,51.69,136777.0,41.3659,41.3659,41.3419,41.3579,136777.0
2021-11-17 11:50:00,51.7,51.72,51.69,51.7,118674.0,41.3659,41.3819,41.3579,41.3659,118674.0
2021-11-17 11:55:00,51.7,51.71,51.66,51.67,138388.0,41.3659,41.3739,41.3339,41.3419,138388.0
2021-11-17 12:00:00,51.67,51.68,51.65,51.66,118957.0,41.3419,41.3499,41.3259,41.3339,118957.0
2021-11-17 12:05:00,51.66,51.67,51.63,51.65,126230.0,41.3339,41.3419,41.3099,41.3259,126230.0
2021-11-17 12:10:00,51.66,51.66,51.61,51.65,235047.0,41.3339,41.3339,41.2939,41.3259,235047.0
2021-11-17 12:15:00,51.65,51.68,51.64,51.65,122837.0,41.3259,41.3499,41.3179,41.3259,122837.0
2021-11-17 12:20:00,51.66,51.67,51.65,51.66,85215.0,41.3339,41.3419,41.3259,41.3339,85215.0
2021-11-17 12:25:00,51.67,51.69,51.62,51.68,193885.0,41.3419,41.3579,41.3019,41.3499,193885.0
2021-11-17 12:30:00,51.69,51.69,51.65,51.69,157921.0,41.3579,41.3579,41.3259,41.3579,157921.0
2021-11-17 12:35:00,51.69,51.71,51.67,51.68,170148.0,41.3579,41.3739,41.3419,41.3499,170148.0
2021-11-17 12:40:00,51.67,51.68,51.62,51.63,100983.0,41.3419,41.3499,41.3019,41.3099,100983.0
2021-11-17 12:45:00,51.63,51.69,51.61,51.69,186897.0,41.3099,41.3579,41.2939,41.3579,186897.0
2021-11-17 12:50:00,51.68,51.7,51.67,51.69,88500.0,41.3499,41.3659,41.3419,41.3579,88500.0
2021-11-17 12:55:00,51.69,51.73,51.69,51.71,116081.0,41.3579,41.3899,41.3579,41.3739,116081.0
2021-11-17 13:00:00,51.71,51.73,51.69,51.73,74647.0,41.3739,41.3899,41.3579,41.3899,74647.0
2021-11-17 13:05:00,51.72,51.75,51.72,51.72,83596.0,41.3819,41.4059,41.3819,41.3819,83596.0
2021-11-17 13:10:00,51.73,51.73,51.7,51.7,100001.0,41.3899,41.3899,41.3659,41.3659,100001.0
2021-11-17 13:15:00,51.71,51.74,51.7,51.72,69737.0,41.3739,41.3979,41.3659,41.3819,69737.0
2021-11-17 13:20:00,51.72,51.72,51.69,51.7,87399.0,41.3819,41.3819,41.3579,41.3659,87399.0
2021-11-17 13:25:00,51.71,51.71,51.68,51.7,87607.0,41.3739,41.3739,41.3499,41.3659,87607.0
2021-11-17 13:30:00,51.69,51.7,51.68,51.69,45298.0,41.3579,41.3659,41.3499,41.3579,45298.0
2021-11-17 13:35:00,51.69,51.71,51.68,51.7,115605.0,41.3579,41.3739,41.3499,41.3659,115605.0
2021-11-17 13:40:00,51.69,51.73,51.69,51.71,122469.0,41.3579,41.3899,41.3579,41.3739,122469.0
2021-11-17 13:45:00,51.71,51.71,51.69,51.7,89214.0,41.3739,41.3739,41.3579,41.3659,89214.0
2021-11-17 13:50:00,51.7,51.71,51.69,51.69,116743.0,41.3659,41.3739,41.3579,41.3579,116743.0
2021-11-17 13:55:00,51.7,51.73,51.69,51.72,100318.0,41.3659,41.3899,41.3579,41.3819,100318.0
2021-11-17 14:00:00,51.71,51.73,51.71,51.73,74056.0,41.3739,41.3899,41.3739,41.3899,74056.0
2021-11-17 14:05:00,51.73,51.74,51.72,51.73,85891.0,41.3899,41.3979,41.3819,41.3899,85891.0
2021-11-17 14:10:00,51.73,51.77,51.72,51.77,99826.0,41.3899,41.4219,41.3819,41.4219,99826.0
2021-11-17 14:15:00,51.76,51.78,51.75,51.78,131915.0,41.4139,41.4299,41.4059,41.4299,131915.0
2021-11-17 14:20:00,51.78,51.78,51.74,51.75,104871.0,41.4299,41.4299,41.3979,41.4059,104871.0
2021-11-17 14:25:00,51.75,51.76,51.74,51.75,70266.0,41.4059,41.4139,41.3979,41.4059,70266.0
2021-11-17 14:30:00,51.75,51.75,51.68,51.69,179726.0,41.4059,41.4059,41.3499,41.3579,179726.0
2021-11-17 14:35:00,51.68,51.69,51.65,51.65,103144.0,41.3499,41.3579,41.3259,41.3259,103144.0
2021-11-17 14:40:00,51.65,51.69,51.65,51.68,78711.0,41.3259,41.3579,41.3259,41.3499,78711.0
2021-11-17 14:45:00,51.67,51.68,51.66,51.66,55867.0,41.3419,41.3499,41.3339,41.3339,55867.0
2021-11-17 14:50:00,51.66,51.67,51.64,51.65,108552.0,41.3339,41.3419,41.3179,41.3259,108552.0
2021-11-17 14:55:00,51.65,51.68,51.64,51.65,130370.0,41.3259,41.3499,41.3179,41.3259,130370.0
2021-11-17 15:00:00,51.65,51.67,51.64,51.66,162455.0,41.3259,41.3419,41.3179,41.3339,162455.0
2021-11-17 15:05:00,51.66,51.71,51.66,51.69,185347.0,41.3339,41.3739,41.3339,41.3579,185347.0
2021-11-17 15:10:00,51.69,51.7,51.67,51.67,67066.0,41.3579,41.3659,41.3419,41.3419,67066.0
2021-11-17 15:15:00,51.68,51.69,51.67,51.68,74989.0,41.3499,41.3579,41.3419,41.3499,74989.0
2021-11-17 15:20:00,51.69,51.71,51.67,51.71,113012.0,41.3579,41.3739,41.3419,41.3739,113012.0
2021-11-17 15:25:00,51.71,51.74,51.69,51.73,122396.0,41.3739,41.3979,41.3579,41.3899,122396.0
2021-11-17 15:30:00,51.73,51.74,51.69,51.71,185704.0,41.3899,41.3979,41.3579,41.3739,185704.0
2021-11-17 15:35:00,51.71,51.74,51.69,51.73,202341.0,41.3739,41.3979,41.3579,41.3899,202341.0
2021-11-17 15:40:00,51.73,51.74,51.71,51.74,172515.0,41.3899,41.3979,41.3739,41.3979,172515.0
2021-11-17 15:45:00,51.73,51.75,51.7,51.7,266932.0,41.3899,41.4059,41.3659,41.3659,266932.0
2021-11-17 15:50:00,51.71,51.73,51.69,51.72,457489.0,41.3739,41.3899,41.3579,41.3819,457489.0
2021-11-17 15:55:00,51.73,51.74,51.69,51.74,1073093.0,41.3899,41.3979,41.3579,41.3979,1073093.0
2021-11-18 09:30:00,51.5,51.64,51.44,51.61,662255.0,41.2059,41.3179,41.1579,41.2939,662255.0
2021-11-18 09:35:00,51.61,51.65,51.55,51.59,241264.0,41.2939,41.3259,41.2459,41.2779,241264.0
2021-11-18 09:40:00,51.6,51.61,51.5,51.55,198887.0,41.2859,41.2939,41.2059,41.2459,198887.0
2021-11-18 09:45:00,51.56,51.62,51.55,51.56,153093.0,41.2539,41.3019,41.2459,41.2539,153093.0
2021-11-18 09:50:00,51.55,51.61,51.54,51.57,107919.0,41.2459,41.2939,41.2379,41.2619,107919.0
2021-11-18 09:55:00,51.57,51.6,51.54,51.55,128326.0,41.2619,41.2859,41.2379,41.2459,128326.0
2021-11-18 10:00:00,51.55,51.59,51.51,51.51,192807.0,41.2459,41.2779,41.2139,41.2139,192807.0
2021-11-18 10:05:00,51.52,51.52,51.41,51.43,287868.0,41.2219,41.2219,41.1339,41.1499,287868.0
2021-11-18 10:10:00,51.44,51.48,51.39,51.41,237815.0,41.1579,41.1899,41.1179,41.1339,237815.0
2021-11-18 10:15:00,51.42,51.43,51.37,51.39,146625.0,41.1419,41.1499,41.1019,41.1179,146625.0
2021-11-18 10:20:00,51.39,51.44,51.35,51.4,213038.0,41.1179,41.1579,41.0859,41.1259,213038.0
2021-11-18 10:25:00,51.4,51.42,51.37,51.38,147217.0,41.1259,41.1419,41.1019,41.1099,147217.0
2021-11-18 10:30:00,51.37,51.41,51.35,51.36,215825.0,41.1019,41.1339,41.0859,41.0939,215825.0
2021-11-18 10:35:00,51.37,51.38,51.34,51.38,174186.0,41.1019,41.1099,41.0779,41.1099,174186.0
2021-11-18 10:40:00,51.37,51.4,51.37,51.39,88621.0,41.1019,41.1259,41.1019,41.1179,88621.0
2021-11-18 10:45:00,51.39,51.4,51.33,51.34,117977.0,41.1179,41.1259,41.0699,41.0779,117977.0
2021-11-18 10:50:00,51.34,51.36,51.28,51.33,304891.0,41.0779,41.0939,41.0299,41.0699,304891.0
2021-11-18 10:55:00,51.34,51.36,51.32,51.34,128185.0,41.0779,41.0939,41.0619,41.0779,128185.0
2021-11-18 11:00:00,51.34,51.39,51.33,51.39,149667.0,41.0779,41.1179,41.0699,41.1179,149667.0
2021-11-18 11:05:00,51.39,51.4,51.35,51.37,116735.0,41.1179,41.1259,41.0859,41.1019,116735.0
2021-11-18 11:10:00,51.37,51.39,51.35,51.39,140610.0,41.1019,41.1179,41.0859,41.1179,140610.0
2021-11-18 11:15:00,51.38,51.39,51.36,51.36,100121.0,41.1099,41.1179,41.0939,41.0939,100121.0
2021-11-18 11:20:00,51.37,51.38,51.31,51.33,184549.0,41.1019,41.1099,41.0539,41.0699,184549.0
2021-11-18 11:25:00,51.33,51.34,51.32,51.32,182866.0,41.0699,41.0779,41.0619,41.0619,182866.0
2021-11-18 11:30:00,51.33,51.39,51.32,51.37,160048.0,41.0699,41.1179,41.0619,41.1019,160048.0
2021-11-18 11:35:00,51.38,51.43,51.37,51.41,105347.0,41.1099,41.1499,41.1019,41.1339,105347.0
2021-11-18 11:40:00,51.4,51.43,51.37,51.38,158472.0,41.1259,41.1499,41.1019,41.1099,158472.0
2021-11-18 11:45:00,51.37,51.41,51.36,51.39,109981.0,41.1019,41.1339,41.0939,41.1179,109981.0
2021-11-18 11:50:00,51.39,51.41,51.34,51.35,170090.0,41.1179,41.1339,41.0779,41.0859,170090.0
2021-11-18 11:55:00,51.35,51.38,51.33,51.38,107958.0,41.0859,41.1099,41.0699,41.1099,107958.0
2021-11-18 12:00:00,51.38,51.43,51.37,51.41,114719.0,41.1099,41.1499,41.1019,41.1339,114719.0
2021-11-18 12:05:00,51.41,51.44,51.39,51.42,69583.0,41.1339,41.1579,41.1179,41.1419,69583.0
2021-11-18 12:10:00,51.41,51.44,51.41,51.44,67042.0,41.1339,41.1579,41.1339,41.1579,67042.0
2021-11-18 12:15:00,51.43,51.45,51.41,51.41,65510.0,41.1499,41.1659,41.1339,41.1339,65510.0
2021-11-18 12:20:00,51.41,51.43,51.4,51.43,65503.0,41.1339,41.1499,41.1259,41.1499,65503.0
2021-11-18 12:25:00,51.43,51.45,51.38,51.4,130417.0,41.1499,41.1659,41.1099,41.1259,130417.0
2021-11-18 12:30:00,51.39,51.41,51.37,51.37,102815.0,41.1179,41.1339,41.1019,41.1019,102815.0
2021-11-18 12:35:00,51.38,51.39,51.35,51.36,73333.0,41.1099,41.1179,41.0859,41.0939,73333.0
2021-11-18 12:40:00,51.36,51.4,51.35,51.4,106193.0,41.0939,41.1259,41.0859,41.1259,106193.0
2021-11-18 12:45:00,51.4,51.41,51.35,51.37,160123.0,41.1259,41.1339,41.0859,41.1019,160123.0
2021-11-18 12:50:00,51.37,51.39,51.35,51.36,54731.0,41.1019,41.1179,41.0859,41.0939,54731.0
2021-11-18 12:55:00,51.36,51.37,51.33,51.34,94297.0,41.0939,41.1019,41.0699,41.0779,94297.0
2021-11-18 13:00:00,51.34,51.35,51.31,51.31,71486.0,41.0779,41.0859,41.0539,41.0539,71486.0
2021-11-18 13:05:00,51.32,51.33,51.27,51.28,159501.0,41.0619,41.0699,41.0219,41.0299,159501.0
2021-11-18 13:10:00,51.28,51.28,51.26,51.27,86677.0,41.0299,41.0299,41.0139,41.0219,86677.0
2021-11-18 13:15:00,51.27,51.29,51.25,51.27,233262.0,41.0219,41.0379,41.0059,41.0219,233262.0
2021-11-18 13:20:00,51.28,51.28,51.22,51.24,296687.0,41.0299,41.0299,40.9819,40.9979,296687.0
2021-11-18 13:25:00,51.25,51.25,51.22,51.23,102909.0,41.0059,41.0059,40.9819,40.9899,102909.0
2021-11-18 13:30:00,51.23,51.25,51.22,51.25,93505.0,40.9899,41.0059,40.9819,41.0059,93505.0
2021-11-18 13:35:00,51.25,51.27,51.23,51.26,155884.0,41.0059,41.0219,40.9899,41.0139,155884.0
2021-11-18 13:40:00,51.26,51.27,51.22,51.23,146943.0,41.0139,41.0219,40.9819,40.9899,146943.0
2021-11-18 13:45:00,51.22,51.25,51.22,51.24,105501.0,40.9819,41.0059,40.9819,40.9979,105501.0
2021-11-18 13:50:00,51.24,51.25,51.23,51.23,137079.0,40.9979,41.0059,40.9899,40.9899,137079.0
2021-11-18 13:55:00,51.23,51.25,51.22,51.24,179058.0,40.9899,41.0059,40.9819,40.9979,179058.0
2021-11-18 14:00:00,51.25,51.26,51.22,51.23,120947.0,41.0059,41.0139,40.9819,40.9899,120947.0
2021-11-18 14:05:00,51.23,51.24,51.22,51.23,81882.0,40.9899,40.9979,40.9819,40.9899,81882.0
2021-11-18 14:10:00,51.24,51.25,51.2,51.21,195672.0,40.9979,41.0059,40.9658,40.9739,195672.0
2021-11-18 14:15:00,51.22,51.22,51.2,51.2,79833.0,40.9819,40.9819,40.9658,40.9658,79833.0
2021-11-18 14:20:00,51.2,51.24,51.2,51.23,159368.0,40.9658,40.9979,40.9658,40.9899,159368.0
2021-11-18 14:25:00,51.23,51.26,51.22,51.22,150462.0,40.9899,41.0139,40.9819,40.9819,150462.0
2021-11-18 14:30:00,51.22,51.23,51.2,51.21,152748.0,40.9819,40.9899,40.9658,40.9739,152748.0
2021-11-18 14:35:00,51.21,51.21,51.15,51.17,298284.0,40.9739,40.9739,40.9258,40.9418,298284.0
2021-11-18 14:40:00,51.16,51.18,51.12,51.16,286021.0,40.9338,40.9498,40.9018,40.9338,286021.0
2021-11-18 14:45:00,51.16,51.2,51.16,51.19,94166.0,40.9338,40.9658,40.9338,40.9578,94166.0
2021-11-18 14:50:00,51.19,51.22,51.18,51.2,135325.0,40.9578,40.9819,40.9498,40.9658,135325.0
2021-11-18 14:55:00,51.21,51.23,51.2,51.21,137955.0,40.9739,40.9899,40.9658,40.9739,137955.0
2021-11-18 15:00:00,51.22,51.25,51.21,51.23,119022.0,40.9819,41.0059,40.9739,40.9899,119022.0
2021-11-18 15:05:00,51.23,51.27,51.22,51.27,165018.0,40.9899,41.0219,40.9819,41.0219,165018.0
2021-11-18 15:10:00,51.27,51.3,51.26,51.29,171796.0,41.0219,41.0459,41.0139,41.0379,171796.0
2021-11-18 15:15:00,51.29,51.3,51.25,51.26,164055.0,41.0379,41.0459,41.0059,41.0139,164055.0
2021-11-18 15:20:00,51.26,51.26,51.23,51.23,130760.0,41.0139,41.0139,40.9899,40.9899,130760.0
2021-11-18 15:25:00,51.23,51.26,51.23,51.26,148557.0,40.9899,41.0139,40.9899,41.0139,148557.0
2021-11-18 15:30:00,51.26,51.31,51.25,51.3,208536.0,41.0139,41.0539,41.0059,41.0459,208536.0
2021-11-18 15:35:00,51.3,51.33,51.29,51.32,272793.0,41.0459,41.0699,41.0379,41.0619,272793.0
2021-11-18 15:40:00,51.32,51.39,51.31,51.39,328589.0,41.0619,41.1179,41.0539,41.1179,328589.0
2021-11-18 15:45:00,51.39,51.39,51.3,51.3,347997.0,41.1179,41.1179,41.0459,41.0459,347997.0
2021-11-18 15:50:00,51.3,51.33,51.27,51.28,344238.0,41.0459,41.0699,41.0219,41.0299,344238.0
2021-11-18 15:55:00,51.28,51.29,51.2,51.25,918052.0,41.0299,41.0379,40.9658,41.0059,918052.0
2021-11-19 09:30:00,51.28,51.32,51.15,51.22,1346022.0,41.0299,41.0619,40.9258,40.9819,1346022.0
2021-11-19 09:35:00,51.22,51.26,51.03,51.07,328942.0,40.9819,41.0139,40.8298,40.8618,328942.0
2021-11-19 09:40:00,51.07,51.13,51.03,51.13,264832.0,40.8618,40.9098,40.8298,40.9098,264832.0
2021-11-19 09:45:00,51.13,51.13,51.07,51.13,151786.0,40.9098,40.9098,40.8618,40.9098,151786.0
2021-11-19 09:50:00,51.12,51.16,51.08,51.13,197018.0,40.9018,40.9338,40.8698,40.9098,197018.0
2021-11-19 09:55:00,51.14,51.15,51.09,51.13,180504.0,40.9178,40.9258,40.8778,40.9098,180504.0
2021-11-19 10:00:00,51.14,51.18,51.09,51.1,280213.0,40.9178,40.9498,40.8778,40.8858,280213.0
2021-11-19 10:05:00,51.1,51.18,51.08,51.12,323067.0,40.8858,40.9498,40.8698,40.9018,323067.0
2021-11-19 10:10:00,51.12,51.18,51.1,51.16,120817.0,40.9018,40.9498,40.8858,40.9338,120817.0
2021-11-19 10:15:00,51.16,51.18,51.11,51.16,197047.0,40.9338,40.9498,40.8938,40.9338,197047.0
2021-11-19 10:20:00,51.16,51.18,51.12,51.12,105535.0,40.9338,40.9498,40.9018,40.9018,105535.0
2021-11-19 10:25:00,51.13,51.13,51.1,51.12,119638.0,40.9098,40.9098,40.8858,40.9018,119638.0
2021-11-19 10:30:00,51.11,51.16,51.1,51.13,124898.0,40.8938,40.9338,40.8858,40.9098,124898.0
2021-11-19 10:35:00,51.13,51.13,51.1,51.11,98898.0,40.9098,40.9098,40.8858,40.8938,98898.0
2021-11-19 10:40:00,51.11,51.12,51.08,51.09,179739.0,40.8938,40.9018,40.8698,40.8778,179739.0
2021-11-19 10:45:00,51.08,51.1,51.05,51.07,425405.0,40.8698,40.8858,40.8458,40.8618,425405.0
2021-11-19 10:50:00,51.07,51.07,51.01,51.04,473239.0,40.8618,40.8618,40.8138,40.8378,473239.0
2021-11-19 10:55:00,51.04,51.06,51.03,51.04,175432.0,40.8378,40.8538,40.8298,40.8378,175432.0
2021-11-19 11:00:00,51.04,51.06,51.02,51.05,148418.0,40.8378,40.8538,40.8218,40.8458,148418.0
2021-11-19 11:05:00,51.05,51.07,51.05,51.05,101804.0,40.8458,40.8618,40.8458,40.8458,101804.0
2021-11-19 11:10:00,51.05,51.06,51.03,51.05,98510.0,40.8458,40.8538,40.8298,40.8458,98510.0
2021-11-19 11:15:00,51.05,51.07,51.04,51.07,116438.0,40.8458,40.8618,40.8378,40.8618,116438.0
2021-11-19 11:20:00,51.07,51.07,51.02,51.04,137873.0,40.8618,40.8618,40.8218,40.8378,137873.0
2021-11-19 11:25:00,51.04,51.04,51.02,51.03,86218.0,40.8378,40.8378,40.8218,40.8298,86218.0
2021-11-19 11:30:00,51.03,51.1,51.01,51.08,263578.0,40.8298,40.8858,40.8138,40.8698,263578.0
2021-11-19 11:35:00,51.08,51.1,51.04,51.05,154973.0,40.8698,40.8858,40.8378,40.8458,154973.0
2021-11-19 11:40:00,51.04,51.05,51.01,51.02,173934.0,40.8378,40.8458,40.8138,40.8218,173934.0
2021-11-19 11:45:00,51.02,51.05,51.01,51.05,105077.0,40.8218,40.8458,40.8138,40.8458,105077.0
2021-11-19 11:50:00,51.05,51.05,51.02,51.03,113609.0,40.8458,40.8458,40.8218,40.8298,113609.0
2021-11-19 11:55:00,51.03,51.03,50.91,50.93,483799.0,40.8298,40.8298,40.7338,40.7498,483799.0
2021-11-19 12:00:00,50.93,50.96,50.92,50.92,118892.0,40.7498,40.7738,40.7418,40.7418,118892.0
2021-11-19 12:05:00,50.93,50.94,50.91,50.93,103549.0,40.7498,40.7578,40.7338,40.7498,103549.0
2021-11-19 12:10:00,50.93,50.95,50.91,50.93,142304.0,40.7498,40.7658,40.7338,40.7498,142304.0
2021-11-19 12:15:00,50.93,50.93,50.88,50.89,163179.0,40.7498,40.7498,40.7098,40.7178,163179.0
2021-11-19 12:20:00,50.9,50.91,50.87,50.89,149891.0,40.7258,40.7338,40.7018,40.7178,149891.0
2021-11-19 12:25:00,50.88,50.9,50.87,50.88,104430.0,40.7098,40.7258,40.7018,40.7098,104430.0
2021-11-19 12:30:00,50.88,50.88,50.86,50.88,116594.0,40.7098,40.7098,40.6938,40.7098,116594.0
2021-11-19 12:35:00,50.87,50.9,50.87,50.88,101870.0,40.7018,40.7258,40.7018,40.7098,101870.0
2021-11-19 12:40:00,50.88,50.89,50.86,50.86,91670.0,40.7098,40.7178,40.6938,40.6938,91670.0
2021-11-19 12:45:00,50.87,50.88,50.86,50.86,81738.0,40.7018,40.7098,40.6938,40.6938,81738.0
2021-11-19 12:50:00,50.87,50.87,50.86,50.87,76195.0,40.7018,40.7018,40.6938,40.7018,76195.0
2021-11-19 12:55:00,50.87,50.87,50.82,50.83,181187.0,40.7018,40.7018,40.6618,40.6698,181187.0
2021-11-19 13:00:00,50.84,50.84,50.82,50.83,97808.0,40.6778,40.6778,40.6618,40.6698,97808.0
2021-11-19 13:05:00,50.83,50.83,50.8,50.82,133195.0,40.6698,40.6698,40.6458,40.6618,133195.0
2021-11-19 13:10:00,50.82,50.84,50.78,50.8,288693.0,40.6618,40.6778,40.6298,40.6458,288693.0
2021-11-19 13:15:00,50.8,50.82,50.78,50.82,102737.0,40.6458,40.6618,40.6298,40.6618,102737.0
2021-11-19 13:20:00,50.82,50.86,50.8,50.82,153469.0,40.6618,40.6938,40.6458,40.6618,153469.0
2021-11-19 13:25:00,50.81,50.85,50.8,50.8,209942.0,40.6538,40.6858,40.6458,40.6458,209942.0
2021-11-19 13:30:00,50.81,50.83,50.76,50.77,187641.0,40.6538,40.6698,40.6138,40.6218,187641.0
2021-11-19 13:35:00,50.77,50.78,50.67,50.69,317833.0,40.6218,40.6298,40.5418,40.5578,317833.0
2021-11-19 13:40:00,50.69,50.76,50.68,50.73,248433.0,40.5578,40.6138,40.5498,40.5898,248433.0
2021-11-19 13:45:00,50.72,50.75,50.71,50.73,158843.0,40.5818,40.6058,40.5738,40.5898,158843.0
2021-11-19 13:50:00,50.73,50.75,50.7,50.7,117852.0,40.5898,40.6058,40.5658,40.5658,117852.0
2021-11-19 13:55:00,50.7,50.75,50.7,50.71,479284.0,40.5658,40.6058,40.5658,40.5738,479284.0
2021-11-19 14:00:00,50.71,50.74,50.69,50.73,272252.0,40.5738,40.5978,40.5578,40.5898,272252.0
2021-11-19 14:05:00,50.73,50.77,50.73,50.75,183885.0,40.5898,40.6218,40.5898,40.6058,183885.0
2021-11-19 14:10:00,50.75,50.78,50.74,50.76,219754.0,40.6058,40.6298,40.5978,40.6138,219754.0
2021-11-19 14:15:00,50.76,50.81,50.75,50.79,146731.0,40.6138,40.6538,40.6058,40.6378,146731.0
2021-11-19 14:20:00,50.78,50.8,50.74,50.75,106607.0,40.6298,40.6458,40.5978,40.6058,106607.0
2021-11-19 14:25:00,50.75,50.76,50.71,50.72,127918.0,40.6058,40.6138,40.5738,40.5818,127918.0
2021-11-19 14:30:00,50.72,50.72,50.67,50.68,147256.0,40.5818,40.5818,40.5418,40.5498,147256.0
2021-11-19 14:35:00,50.68,50.73,50.68,50.71,154408.0,40.5498,40.5898,40.5498,40.5738,154408.0
2021-11-19 14:40:00,50.72,50.72,50.68,50.7,137878.0,40.5818,40.5818,40.5498,40.5658,137878.0
2021-11-19 14:45:00,50.7,50.72,50.68,50.71,171819.0,40.5658,40.5818,40.5498,40.5738,171819.0
2021-11-19 14:50:00,50.72,50.74,50.7,50.71,173180.0,40.5818,40.5978,40.5658,40.5738,173180.0
2021-11-19 14:55:00,50.72,50.75,50.71,50.75,151266.0,40.5818,40.6058,40.5738,40.6058,151266.0
2021-11-19 15:00:00,50.74,50.78,50.73,50.75,225699.0,40.5978,40.6298,40.5898,40.6058,225699.0
2021-11-19 15:05:00,50.75,50.76,50.74,50.75,120017.0,40.6058,40.6138,40.5978,40.6058,120017.0
2021-11-19 15:10:00,50.75,50.78,50.74,50.75,181047.0,40.6058,40.6298,40.5978,40.6058,181047.0
2021-11-19 15:15:00,50.76,50.76,50.74,50.75,174759.0,40.6138,40.6138,40.5978,40.6058,174759.0
2021-11-19 15:20:00,50.75,50.78,50.74,50.74,156599.0,40.6058,40.6298,40.5978,40.5978,156599.0
2021-11-19 15:25:00,50.75,50.75,50.72,50.73,154262.0,40.6058,40.6058,40.5818,40.5898,154262.0
2021-11-19 15:30:00,50.73,50.82,50.73,50.82,302580.0,40.5898,40.6618,40.5898,40.6618,302580.0
2021-11-19 15:35:00,50.82,50.85,50.79,50.79,324232.0,40.6618,40.6858,40.6378,40.6378,324232.0
2021-11-19 15:40:00,50.8,50.8,50.76,50.79,229146.0,40.6458,40.6458,40.6138,40.6378,229146.0
2021-11-19 15:45:00,50.79,50.91,50.78,50.89,501014.0,40.6378,40.7338,40.6298,40.7178,501014.0
2021-11-19 15:50:00,50.9,50.91,50.83,50.86,637634.0,40.7258,40.7338,40.6698,40.6938,637634.0
2021-11-19 15:55:00,50.85,50.9,50.82,50.86,1061404.0,40.6858,40.7258,40.6618,40.6938,1061404.0
2021-11-22 09:30:00,50.85,50.92,50.65,50.8,883441.0,40.6858,40.7418,40.5258,40.6458,883441.0
2021-11-22 09:35:00,50.8,50.86,50.73,50.77,372319.0,40.6458,40.6938,40.5898,40.6218,372319.0
2021-11-22 09:40:00,50.76,50.93,50.76,50.89,380078.0,40.6138,40.7498,40.6138,40.7178,380078.0
2021-11-22 09:45:00,50.9,51.0,50.83,51.0,281677.0,40.7258,40.8058,40.6698,40.8058,281677.0
2021-11-22 09:50:00,51.0,51.07,50.99,51.02,327803.0,40.8058,40.8618,40.7978,40.8218,327803.0
2021-11-22 09:55:00,51.01,51.15,50.98,51.14,257429.0,40.8138,40.9258,40.7898,40.9178,257429.0
2021-11-22 10:00:00,51.13,51.16,51.07,51.1,230491.0,40.9098,40.9338,40.8618,40.8858,230491.0
2021-11-22 10:05:00,51.1,51.11,51.02,51.07,392125.0,40.8858,40.8938,40.8218,40.8618,392125.0
2021-11-22 10:10:00,51.06,51.07,51.0,51.04,408149.0,40.8538,40.8618,40.8058,40.8378,408149.0
2021-11-22 10:15:00,51.03,51.06,51.0,51.0,324169.0,40.8298,40.8538,40.8058,40.8058,324169.0
2021-11-22 10:20:00,51.01,51.04,50.96,51.0,249835.0,40.8138,40.8378,40.7738,40.8058,249835.0
2021-11-22 10:25:00,51.0,51.09,50.99,51.07,430519.0,40.8058,40.8778,40.7978,40.8618,430519.0
2021-11-22 10:30:00,51.07,51.17,51.05,51.16,322144.0,40.8618,40.9418,40.8458,40.9338,322144.0
2021-11-22 10:35:00,51.16,51.25,51.15,51.24,262458.0,40.9338,41.0059,40.9258,40.9979,262458.0
2021-11-22 10:40:00,51.24,51.26,51.21,51.24,188473.0,40.9979,41.0139,40.9739,40.9979,188473.0
2021-11-22 10:45:00,51.23,51.37,51.22,51.37,262476.0,40.9899,41.1019,40.9819,41.1019,262476.0
2021-11-22 10:50:00,51.37,51.43,51.33,51.4,315646.0,41.1019,41.1499,41.0699,41.1259,315646.0
2021-11-22 10:55:00,51.4,51.45,51.38,51.43,179096.0,41.1259,41.1659,41.1099,41.1499,179096.0
2021-11-22 11:00:00,51.44,51.56,51.41,51.55,263868.0,41.1579,41.2539,41.1339,41.2459,263868.0
2021-11-22 11:05:00,51.55,51.66,51.53,51.66,310205.0,41.2459,41.3339,41.2299,41.3339,310205.0
2021-11-22 11:10:00,51.64,51.68,51.59,51.62,211899.0,41.3179,41.3499,41.2779,41.3019,211899.0
2021-11-22 11:15:00,51.62,51.71,51.59,51.7,252267.0,41.3019,41.3739,41.2779,41.3659,252267.0
2021-11-22 11:20:00,51.7,51.75,51.63,51.75,349745.0,41.3659,41.4059,41.3099,41.4059,349745.0
2021-11-22 11:25:00,51.74,51.77,51.69,51.73,283389.0,41.3979,41.4219,41.3579,41.3899,283389.0
2021-11-22 11:30:00,51.73,51.77,51.67,51.74,251836.0,41.3899,41.4219,41.3419,41.3979,251836.0
2021-11-22 11:35:00,51.75,51.81,51.72,51.79,331091.0,41.4059,41.4539,41.3819,41.4379,331091.0
2021-11-22 11:40:00,51.79,51.88,51.77,51.86,271718.0,41.4379,41.5099,41.4219,41.4939,271718.0
2021-11-22 11:45:00,51.87,51.91,51.84,51.91,382487.0,41.5019,41.5339,41.4779,41.5339,382487.0
2021-11-22 11:50:00,51.9,51.92,51.87,51.89,247617.0,41.5259,41.5419,41.5019,41.5179,247617.0
2021-11-22 11:55:00,51.9,51.96,51.86,51.92,216727.0,41.5259,41.5739,41.4939,41.5419,216727.0
2021-11-22 12:00:00,51.93,52.02,51.88,52.02,405306.0,41.5499,41.6219,41.5099,41.6219,405306.0
2021-11-22 12:05:00,52.02,52.03,51.95,51.96,256523.0,41.6219,41.6299,41.5659,41.5739,256523.0
2021-11-22 12:10:00,51.96,51.97,51.87,51.9,186107.0,41.5739,41.5819,41.5019,41.5259,186107.0
2021-11-22 12:15:00,51.9,51.94,51.89,51.9,136258.0,41.5259,41.5579,41.5179,41.5259,136258.0
2021-11-22 12:20:00,51.89,51.95,51.89,51.94,181051.0,41.5179,41.5659,41.5179,41.5579,181051.0
2021-11-22 12:25:00,51.95,51.98,51.94,51.96,197255.0,41.5659,41.5899,41.5579,41.5739,197255.0
2021-11-22 12:30:00,51.96,51.97,51.9,51.91,159511.0,41.5739,41.5819,41.5259,41.5339,159511.0
2021-11-22 12:35:00,51.91,51.94,51.87,51.91,160467.0,41.5339,41.5579,41.5019,41.5339,160467.0
2021-11-22 12:40:00,51.9,51.91,51.87,51.87,77924.0,41.5259,41.5339,41.5019,41.5019,77924.0
2021-11-22 12:45:00,51.87,51.88,51.82,51.85,176392.0,41.5019,41.5099,41.4619,41.4859,176392.0
2021-11-22 12:50:00,51.85,51.89,51.81,51.89,109064.0,41.4859,41.5179,41.4539,41.5179,109064.0
2021-11-22 12:55:00,51.88,51.94,51.87,51.88,148533.0,41.5099,41.5579,41.5019,41.5099,148533.0
2021-11-22 13:00:00,51.88,51.94,51.87,51.91,147715.0,41.5099,41.5579,41.5019,41.5339,147715.0
2021-11-22 13:05:00,51.9,51.92,51.87,51.87,218809.0,41.5259,41.5419,41.5019,41.5019,218809.0
2021-11-22 13:10:00,51.88,51.88,51.82,51.85,210674.0,41.5099,41.5099,41.4619,41.4859,210674.0
2021-11-22 13:15:00,51.85,51.85,51.79,51.79,104761.0,41.4859,41.4859,41.4379,41.4379,104761.0
2021-11-22 13:20:00,51.79,51.81,51.76,51.76,95485.0,41.4379,41.4539,41.4139,41.4139,95485.0
2021-11-22 13:25:00,51.76,51.8,51.73,51.74,126320.0,41.4139,41.4459,41.3899,41.3979,126320.0
2021-11-22 13:30:00,51.75,51.76,51.69,51.7,171447.0,41.4059,41.4139,41.3579,41.3659,171447.0
2021-11-22 13:35:00,51.69,51.75,51.67,51.73,182110.0,41.3579,41.4059,41.3419,41.3899,182110.0
2021-11-22 13:40:00,51.73,51.74,51.66,51.68,146081.0,41.3899,41.3979,41.3339,41.3499,146081.0
2021-11-22 13:45:00,51.67,51.75,51.66,51.74,136504.0,41.3419,41.4059,41.3339,41.3979,136504.0
2021-11-22 13:50:00,51.74,51.83,51.74,51.81,161484.0,41.3979,41.4699,41.3979,41.4539,161484.0
2021-11-22 13:55:00,51.81,51.83,51.79,51.79,106964.0,41.4539,41.4699,41.4379,41.4379,106964.0
2021-11-22 14:00:00,51.79,51.79,51.77,51.78,138804.0,41.4379,41.4379,41.4219,41.4299,138804.0
2021-11-22 14:05:00,51.78,51.8,51.75,51.76,123239.0,41.4299,41.4459,41.4059,41.4139,123239.0
2021-11-22 14:10:00,51.77,51.77,51.73,51.73,110282.0,41.4219,41.4219,41.3899,41.3899,110282.0
2021-11-22 14:15:00,51.73,51.74,51.72,51.73,77872.0,41.3899,41.3979,41.3819,41.3899,77872.0
2021-11-22 14:20:00,51.73,51.73,51.7,51.7,108710.0,41.3899,41.3899,41.3659,41.3659,108710.0
2021-11-22 14:25:00,51.7,51.7,51.64,51.64,157494.0,41.3659,41.3659,41.3179,41.3179,157494.0
2021-11-22 14:30:00,51.64,51.66,51.6,51.64,187505.0,41.3179,41.3339,41.2859,41.3179,187505.0
2021-11-22 14:35:00,51.64,51.65,51.59,51.6,187997.0,41.3179,41.3259,41.2779,41.2859,187997.0
2021-11-22 14:40:00,51.6,51.63,51.58,51.62,119063.0,41.2859,41.3099,41.2699,41.3019,119063.0
2021-11-22 14:45:00,51.61,51.63,51.58,51.62,156488.0,41.2939,41.3099,41.2699,41.3019,156488.0
2021-11-22 14:50:00,51.62,51.65,51.61,51.65,98039.0,41.3019,41.3259,41.2939,41.3259,98039.0
2021-11-22 14:55:00,51.65,51.66,51.6,51.63,190313.0,41.3259,41.3339,41.2859,41.3099,190313.0
2021-11-22 15:00:00,51.62,51.64,51.56,51.57,159240.0,41.3019,41.3179,41.2539,41.2619,159240.0
2021-11-22 15:05:00,51.57,51.61,51.56,51.57,292300.0,41.2619,41.2939,41.2539,41.2619,292300.0
2021-11-22 15:10:00,51.58,51.62,51.57,51.59,172767.0,41.2699,41.3019,41.2619,41.2779,172767.0
2021-11-22 15:15:00,51.59,51.63,51.57,51.59,200275.0,41.2779,41.3099,41.2619,41.2779,200275.0
2021-11-22 15:20:00,51.59,51.6,51.53,51.58,236403.0,41.2779,41.2859,41.2299,41.2699,236403.0
2021-11-22 15:25:00,51.58,51.61,51.54,51.6,235664.0,41.2699,41.2939,41.2379,41.2859,235664.0
2021-11-22 15:30:00,51.61,51.62,51.56,51.59,210495.0,41.2939,41.3019,41.2539,41.2779,210495.0
2021-11-22 15:35:00,51.59,51.62,51.58,51.6,256206.0,41.2779,41.3019,41.2699,41.2859,256206.0
2021-11-22 15:40:00,51.59,51.6,51.54,51.54,209640.0,41.2779,41.2859,41.2379,41.2379,209640.0
2021-11-22 15:45:00,51.55,51.62,51.54,51.59,329461.0,41.2459,41.3019,41.2379,41.2779,329461.0
2021-11-22 15:50:00,51.58,51.63,51.55,51.62,530954.0,41.2699,41.3099,41.2459,41.3019,530954.0
2021-11-22 15:55:00,51.62,51.64,51.53,51.53,1344592.0,41.3019,41.3179,41.2299,41.2299,1344592.0
2021-11-23 09:30:00,51.56,51.96,51.56,51.77,605599.0,41.2539,41.5739,41.2539,41.4219,605599.0
2021-11-23 09:35:00,51.77,51.79,51.61,51.71,468643.0,41.4219,41.4379,41.2939,41.3739,468643.0
2021-11-23 09:40:00,51.7,51.8,51.67,51.7,335570.0,41.3659,41.4459,41.3419,41.3659,335570.0
2021-11-23 09:45:00,51.7,51.81,51.67,51.77,188069.0,41.3659,41.4539,41.3419,41.4219,188069.0
2021-11-23 09:50:00,51.77,51.81,51.71,51.76,162434.0,41.4219,41.4539,41.3739,41.4139,162434.0
2021-11-23 09:55:00,51.77,51.82,51.71,51.72,132551.0,41.4219,41.4619,41.3739,41.3819,132551.0
2021-11-23 10:00:00,51.72,51.78,51.68,51.73,122717.0,41.3819,41.4299,41.3499,41.3899,122717.0
2021-11-23 10:05:00,51.72,51.81,51.71,51.81,180143.0,41.3819,41.4539,41.3739,41.4539,180143.0
2021-11-23 10:10:00,51.81,51.91,51.8,51.86,174355.0,41.4539,41.5339,41.4459,41.4939,174355.0
2021-11-23 10:15:00,51.86,51.91,51.79,51.81,179889.0,41.4939,41.5339,41.4379,41.4539,179889.0
2021-11-23 10:20:00,51.8,51.84,51.75,51.76,204400.0,41.4459,41.4779,41.4059,41.4139,204400.0
2021-11-23 10:25:00,51.77,51.88,51.76,51.87,112383.0,41.4219,41.5099,41.4139,41.5019,112383.0
2021-11-23 10:30:00,51.87,51.88,51.82,51.83,108547.0,41.5019,41.5099,41.4619,41.4699,108547.0
2021-11-23 10:35:00,51.83,51.84,51.76,51.77,147280.0,41.4699,41.4779,41.4139,41.4219,147280.0
2021-11-23 10:40:00,51.77,51.87,51.76,51.86,119306.0,41.4219,41.5019,41.4139,41.4939,119306.0
2021-11-23 10:45:00,51.87,51.87,51.81,51.85,115914.0,41.5019,41.5019,41.4539,41.4859,115914.0
2021-11-23 10:50:00,51.85,51.99,51.84,51.98,175672.0,41.4859,41.5979,41.4779,41.5899,175672.0
2021-11-23 10:55:00,51.98,52.08,51.93,52.08,358396.0,41.5899,41.67,41.5499,41.67,358396.0
2021-11-23 11:00:00,52.08,52.15,52.06,52.13,272624.0,41.67,41.726,41.6539,41.71,272624.0
2021-11-23 11:05:00,52.12,52.13,52.03,52.05,120328.0,41.702,41.71,41.6299,41.6459,120328.0
2021-11-23 11:10:00,52.05,52.08,52.0,52.02,169323.0,41.6459,41.67,41.6059,41.6219,169323.0
2021-11-23 11:15:00,52.03,52.03,51.98,52.03,116754.0,41.6299,41.6299,41.5899,41.6299,116754.0
2021-11-23 11:20:00,52.03,52.05,51.97,52.05,239390.0,41.6299,41.6459,41.5819,41.6459,239390.0
2021-11-23 11:25:00,52.05,52.08,52.03,52.03,167817.0,41.6459,41.67,41.6299,41.6299,167817.0
2021-11-23 11:30:00,52.03,52.04,51.98,52.0,194840.0,41.6299,41.6379,41.5899,41.6059,194840.0
2021-11-23 11:35:00,52.0,52.07,51.99,52.05,137401.0,41.6059,41.6619,41.5979,41.6459,137401.0
2021-11-23 11:40:00,52.05,52.08,52.02,52.05,87870.0,41.6459,41.67,41.6219,41.6459,87870.0
2021-11-23 11:45:00,52.05,52.11,52.05,52.09,110371.0,41.6459,41.694,41.6459,41.678,110371.0
2021-11-23 11:50:00,52.09,52.09,52.05,52.08,59061.0,41.678,41.678,41.6459,41.67,59061.0
2021-11-23 11:55:00,52.08,52.08,52.01,52.04,125388.0,41.67,41.67,41.6139,41.6379,125388.0
2021-11-23 12:00:00,52.04,52.1,52.03,52.1,96042.0,41.6379,41.686,41.6299,41.686,96042.0
2021-11-23 12:05:00,52.1,52.11,52.07,52.09,78629.0,41.686,41.694,41.6619,41.678,78629.0
2021-11-23 12:10:00,52.09,52.11,52.07,52.08,51190.0,41.678,41.694,41.6619,41.67,51190.0
2021-11-23 12:15:00,52.08,52.08,52.04,52.05,64494.0,41.67,41.67,41.6379,41.6459,64494.0
2021-11-23 12:20:00,52.05,52.09,52.04,52.05,59528.0,41.6459,41.678,41.6379,41.6459,59528.0
2021-11-23 12:25:00,52.06,52.1,52.05,52.09,77163.0,41.6539,41.686,41.6459,41.678,77163.0
2021-11-23 12:30:00,52.09,52.1,52.02,52.04,87319.0,41.678,41.686,41.6219,41.6379,87319.0
2021-11-23 12:35:00,52.03,52.05,52.0,52.01,101402.0,41.6299,41.6459,41.6059,41.6139,101402.0
2021-11-23 12:40:00,52.01,52.05,52.0,52.04,69752.0,41.6139,41.6459,41.6059,41.6379,69752.0
2021-11-23 12:45:00,52.05,52.06,52.0,52.01,100358.0,41.6459,41.6539,41.6059,41.6139,100358.0
2021-11-23 12:50:00,52.01,52.01,51.95,51.95,112934.0,41.6139,41.6139,41.5659,41.5659,112934.0
2021-11-23 12:55:00,51.96,51.96,51.85,51.86,145713.0,41.5739,41.5739,41.4859,41.4939,145713.0
2021-11-23 13:00:00,51.87,51.95,51.86,51.94,88953.0,41.5019,41.5659,41.4939,41.5579,88953.0
2021-11-23 13:05:00,51.93,52.0,51.93,51.97,71642.0,41.5499,41.6059,41.5499,41.5819,71642.0
2021-11-23 13:10:00,51.98,52.03,51.97,52.01,68659.0,41.5899,41.6299,41.5819,41.6139,68659.0
2021-11-23 13:15:00,52.01,52.05,51.99,52.04,140953.0,41.6139,41.6459,41.5979,41.6379,140953.0
2021-11-23 13:20:00,52.03,52.05,52.02,52.05,58318.0,41.6299,41.6459,41.6219,41.6459,58318.0
2021-11-23 13:25:00,52.05,52.08,52.04,52.07,83009.0,41.6459,41.67,41.6379,41.6619,83009.0
2021-11-23 13:30:00,52.08,52.1,52.07,52.08,70369.0,41.67,41.686,41.6619,41.67,70369.0
2021-11-23 13:35:00,52.08,52.11,52.07,52.09,75370.0,41.67,41.694,41.6619,41.678,75370.0
2021-11-23 13:40:00,52.08,52.1,52.06,52.08,89622.0,41.67,41.686,41.6539,41.67,89622.0
2021-11-23 13:45:00,52.08,52.11,52.06,52.09,119992.0,41.67,41.694,41.6539,41.678,119992.0
2021-11-23 13:50:00,52.09,52.1,52.07,52.1,96880.0,41.678,41.686,41.6619,41.686,96880.0
2021-11-23 13:55:00,52.11,52.11,52.07,52.1,115577.0,41.694,41.694,41.6619,41.686,115577.0
2021-11-23 14:00:00,52.09,52.11,52.06,52.09,157881.0,41.678,41.694,41.6539,41.678,157881.0
2021-11-23 14:05:00,52.09,52.13,52.08,52.11,91232.0,41.678,41.71,41.67,41.694,91232.0
2021-11-23 14:10:00,52.11,52.12,52.09,52.1,83024.0,41.694,41.702,41.678,41.686,83024.0
2021-11-23 14:15:00,52.1,52.1,52.08,52.09,48852.0,41.686,41.686,41.67,41.678,48852.0
2021-11-23 14:20:00,52.08,52.1,52.06,52.07,82533.0,41.67,41.686,41.6539,41.6619,82533.0
2021-11-23 14:25:00,52.07,52.07,52.05,52.05,59193.0,41.6619,41.6619,41.6459,41.6459,59193.0
2021-11-23 14:30:00,52.05,52.07,52.02,52.03,120016.0,41.6459,41.6619,41.6219,41.6299,120016.0
2021-11-23 14:35:00,52.03,52.04,51.98,52.0,135931.0,41.6299,41.6379,41.5899,41.6059,135931.0
2021-11-23 14:40:00,51.99,52.02,51.97,52.02,78673.0,41.5979,41.6219,41.5819,41.6219,78673.0
2021-11-23 14:45:00,52.02,52.03,51.96,51.99,136813.0,41.6219,41.6299,41.5739,41.5979,136813.0
2021-11-23 14:50:00,52.0,52.02,51.93,51.97,125695.0,41.6059,41.6219,41.5499,41.5819,125695.0
2021-11-23 14:55:00,51.96,51.99,51.92,51.93,118771.0,41.5739,41.5979,41.5419,41.5499,118771.0
2021-11-23 15:00:00,51.93,51.96,51.91,51.93,190059.0,41.5499,41.5739,41.5339,41.5499,190059.0
2021-11-23 15:05:00,51.93,51.95,51.91,51.95,133117.0,41.5499,41.5659,41.5339,41.5659,133117.0
2021-11-23 15:10:00,51.95,51.95,51.85,51.86,162608.0,41.5659,41.5659,41.4859,41.4939,162608.0
2021-11-23 15:15:00,51.85,51.91,51.84,51.9,215469.0,41.4859,41.5339,41.4779,41.5259,215469.0
2021-11-23 15:20:00,51.9,51.91,51.87,51.9,95661.0,41.5259,41.5339,41.5019,41.5259,95661.0
2021-11-23 15:25:00,51.89,51.91,51.88,51.88,138695.0,41.5179,41.5339,41.5099,41.5099,138695.0
2021-11-23 15:30:00,51.89,51.89,51.83,51.86,307139.0,41.5179,41.5179,41.4699,41.4939,307139.0
2021-11-23 15:35:00,51.86,51.91,51.84,51.89,312921.0,41.4939,41.5339,41.4779,41.5179,312921.0
2021-11-23 15:40:00,51.89,51.91,51.87,51.88,203061.0,41.5179,41.5339,41.5019,41.5099,203061.0
2021-11-23 15:45:00,51.88,51.88,51.84,51.85,230897.0,41.5099,41.5099,41.4779,41.4859,230897.0
2021-11-23 15:50:00,51.86,51.89,51.82,51.84,427891.0,41.4939,41.5179,41.4619,41.4779,427891.0
2021-11-23 15:55:00,51.84,51.84,51.75,51.75,1339752.0,41.4779,41.4779,41.4059,41.4059,1339752.0
2021-11-24 09:30:00,51.63,51.93,51.59,51.93,548513.0,41.3099,41.5499,41.2779,41.5499,548513.0
2021-11-24 09:35:00,51.93,51.96,51.84,51.96,192737.0,41.5499,41.5739,41.4779,41.5739,192737.0
2021-11-24 09:40:00,51.95,52.11,51.88,52.03,215241.0,41.5659,41.694,41.5099,41.6299,215241.0
2021-11-24 09:45:00,52.02,52.11,52.0,52.01,229965.0,41.6219,41.694,41.6059,41.6139,229965.0
2021-11-24 09:50:00,52.01,52.02,51.91,51.97,195865.0,41.6139,41.6219,41.5339,41.5819,195865.0
2021-11-24 09:55:00,51.98,52.0,51.92,51.96,123120.0,41.5899,41.6059,41.5419,41.5739,123120.0
2021-11-24 10:00:00,51.95,51.98,51.86,51.9,253044.0,41.5659,41.5899,41.4939,41.5259,253044.0
2021-11-24 10:05:00,51.9,51.91,51.79,51.81,264118.0,41.5259,41.5339,41.4379,41.4539,264118.0
2021-11-24 10:10:00,51.81,51.86,51.77,51.84,158626.0,41.4539,41.4939,41.4219,41.4779,158626.0
2021-11-24 10:15:00,51.84,51.87,51.8,51.86,100548.0,41.4779,41.5019,41.4459,41.4939,100548.0
2021-11-24 10:20:00,51.85,51.87,51.71,51.73,176278.0,41.4859,41.5019,41.3739,41.3899,176278.0
2021-11-24 10:25:00,51.73,51.76,51.67,51.74,158400.0,41.3899,41.4139,41.3419,41.3979,158400.0
2021-11-24 10:30:00,51.74,51.76,51.64,51.66,149043.0,41.3979,41.4139,41.3179,41.3339,149043.0
2021-11-24 10:35:00,51.67,51.68,51.61,51.64,215682.0,41.3419,41.3499,41.2939,41.3179,215682.0
2021-11-24 10:40:00,51.64,51.66,51.59,51.64,149970.0,41.3179,41.3339,41.2779,41.3179,149970.0
2021-11-24 10:45:00,51.64,51.69,51.63,51.69,96149.0,41.3179,41.3579,41.3099,41.3579,96149.0
2021-11-24 10:50:00,51.69,51.7,51.65,51.66,140715.0,41.3579,41.3659,41.3259,41.3339,140715.0
2021-11-24 10:55:00,51.66,51.73,51.65,51.71,87937.0,41.3339,41.3899,41.3259,41.3739,87937.0
2021-11-24 11:00:00,51.72,51.77,51.7,51.77,109223.0,41.3819,41.4219,41.3659,41.4219,109223.0
2021-11-24 11:05:00,51.76,51.77,51.73,51.75,140205.0,41.4139,41.4219,41.3899,41.4059,140205.0
2021-11-24 11:10:00,51.74,51.82,51.74,51.81,60084.0,41.3979,41.4619,41.3979,41.4539,60084.0
2021-11-24 11:15:00,51.82,51.82,51.74,51.77,121456.0,41.4619,41.4619,41.3979,41.4219,121456.0
2021-11-24 11:20:00,51.77,51.81,51.76,51.8,191761.0,41.4219,41.4539,41.4139,41.4459,191761.0
2021-11-24 11:25:00,51.81,51.86,51.8,51.85,99292.0,41.4539,41.4939,41.4459,41.4859,99292.0
2021-11-24 11:30:00,51.86,51.86,51.8,51.83,118133.0,41.4939,41.4939,41.4459,41.4699,118133.0
2021-11-24 11:35:00,51.83,51.83,51.73,51.78,179669.0,41.4699,41.4699,41.3899,41.4299,179669.0
2021-11-24 11:40:00,51.77,51.78,51.72,51.73,166562.0,41.4219,41.4299,41.3819,41.3899,166562.0
2021-11-24 11:45:00,51.73,51.74,51.69,51.72,86955.0,41.3899,41.3979,41.3579,41.3819,86955.0
2021-11-24 11:50:00,51.73,51.73,51.68,51.72,145786.0,41.3899,41.3899,41.3499,41.3819,145786.0
2021-11-24 11:55:00,51.72,51.75,51.7,51.73,257412.0,41.3819,41.4059,41.3659,41.3899,257412.0
2021-11-24 12:00:00,51.73,51.74,51.68,51.69,102479.0,41.3899,41.3979,41.3499,41.3579,102479.0
2021-11-24 12:05:00,51.7,51.74,51.66,51.71,184001.0,41.3659,41.3979,41.3339,41.3739,184001.0
2021-11-24 12:10:00,51.7,51.75,51.69,51.73,114243.0,41.3659,41.4059,41.3579,41.3899,114243.0
2021-11-24 12:15:00,51.73,51.75,51.72,51.73,90761.0,41.3899,41.4059,41.3819,41.3899,90761.0
2021-11-24 12:20:00,51.73,51.82,51.72,51.8,257383.0,41.3899,41.4619,41.3819,41.4459,257383.0
2021-11-24 12:25:00,51.8,51.85,51.78,51.8,531791.0,41.4459,41.4859,41.4299,41.4459,531791.0
2021-11-24 12:30:00,51.8,51.81,51.74,51.77,103798.0,41.4459,41.4539,41.3979,41.4219,103798.0
2021-11-24 12:35:00,51.76,51.77,51.72,51.76,105950.0,41.4139,41.4219,41.3819,41.4139,105950.0
2021-11-24 12:40:00,51.76,51.78,51.71,51.73,128551.0,41.4139,41.4299,41.3739,41.3899,128551.0
2021-11-24 12:45:00,51.73,51.75,51.69,51.75,183840.0,41.3899,41.4059,41.3579,41.4059,183840.0
2021-11-24 12:50:00,51.74,51.79,51.73,51.79,146567.0,41.3979,41.4379,41.3899,41.4379,146567.0
2021-11-24 12:55:00,51.79,51.87,51.77,51.85,236080.0,41.4379,41.5019,41.4219,41.4859,236080.0
2021-11-24 13:00:00,51.86,51.86,51.79,51.84,227891.0,41.4939,41.4939,41.4379,41.4779,227891.0
2021-11-24 13:05:00,51.84,51.85,51.82,51.85,55844.0,41.4779,41.4859,41.4619,41.4859,55844.0
2021-11-24 13:10:00,51.84,51.86,51.82,51.84,107615.0,41.4779,41.4939,41.4619,41.4779,107615.0
2021-11-24 13:15:00,51.84,51.84,51.8,51.83,69018.0,41.4779,41.4779,41.4459,41.4699,69018.0
2021-11-24 13:20:00,51.84,51.84,51.79,51.8,81731.0,41.4779,41.4779,41.4379,41.4459,81731.0
2021-11-24 13:25:00,51.79,51.8,51.75,51.77,172939.0,41.4379,41.4459,41.4059,41.4219,172939.0
2021-11-24 13:30:00,51.77,51.8,51.71,51.77,422933.0,41.4219,41.4459,41.3739,41.4219,422933.0
2021-11-24 13:35:00,51.77,51.78,51.7,51.71,114119.0,41.4219,41.4299,41.3659,41.3739,114119.0
2021-11-24 13:40:00,51.71,51.73,51.69,51.72,105196.0,41.3739,41.3899,41.3579,41.3819,105196.0
2021-11-24 13:45:00,51.72,51.75,51.69,51.73,89242.0,41.3819,41.4059,41.3579,41.3899,89242.0
2021-11-24 13:50:00,51.73,51.76,51.73,51.73,64651.0,41.3899,41.4139,41.3899,41.3899,64651.0
2021-11-24 13:55:00,51.73,51.74,51.72,51.72,73652.0,41.3899,41.3979,41.3819,41.3819,73652.0
2021-11-24 14:00:00,51.73,51.73,51.67,51.71,146003.0,41.3899,41.3899,41.3419,41.3739,146003.0
2021-11-24 14:05:00,51.72,51.72,51.69,51.71,123068.0,41.3819,41.3819,41.3579,41.3739,123068.0
2021-11-24 14:10:00,51.72,51.72,51.69,51.7,70209.0,41.3819,41.3819,41.3579,41.3659,70209.0
2021-11-24 14:15:00,51.7,51.73,51.69,51.72,77662.0,41.3659,41.3899,41.3579,41.3819,77662.0
2021-11-24 14:20:00,51.72,51.73,51.68,51.7,87901.0,41.3819,41.3899,41.3499,41.3659,87901.0
2021-11-24 14:25:00,51.7,51.7,51.68,51.7,118207.0,41.3659,41.3659,41.3499,41.3659,118207.0
2021-11-24 14:30:00,51.7,51.76,51.69,51.75,137644.0,41.3659,41.4139,41.3579,41.4059,137644.0
2021-11-24 14:35:00,51.76,51.76,51.73,51.73,83153.0,41.4139,41.4139,41.3899,41.3899,83153.0
2021-11-24 14:40:00,51.73,51.74,51.7,51.73,70641.0,41.3899,41.3979,41.3659,41.3899,70641.0
2021-11-24 14:45:00,51.72,51.75,51.71,51.72,74475.0,41.3819,41.4059,41.3739,41.3819,74475.0
2021-11-24 14:50:00,51.72,51.75,51.71,51.75,94599.0,41.3819,41.4059,41.3739,41.4059,94599.0
2021-11-24 14:55:00,51.75,51.75,51.71,51.71,99241.0,41.4059,41.4059,41.3739,41.3739,99241.0
2021-11-24 15:00:00,51.71,51.75,51.7,51.73,142462.0,41.3739,41.4059,41.3659,41.3899,142462.0
2021-11-24 15:05:00,51.73,51.76,51.72,51.76,79392.0,41.3899,41.4139,41.3819,41.4139,79392.0
2021-11-24 15:10:00,51.75,51.78,51.74,51.78,68470.0,41.4059,41.4299,41.3979,41.4299,68470.0
2021-11-24 15:15:00,51.77,51.78,51.74,51.77,110102.0,41.4219,41.4299,41.3979,41.4219,110102.0
2021-11-24 15:20:00,51.77,51.78,51.69,51.7,241056.0,41.4219,41.4299,41.3579,41.3659,241056.0
2021-11-24 15:25:00,51.69,51.73,51.69,51.73,136913.0,41.3579,41.3899,41.3579,41.3899,136913.0
2021-11-24 15:30:00,51.73,51.75,51.7,51.73,187354.0,41.3899,41.4059,41.3659,41.3899,187354.0
2021-11-24 15:35:00,51.73,51.73,51.67,51.71,194336.0,41.3899,41.3899,41.3419,41.3739,194336.0
2021-11-24 15:40:00,51.71,51.72,51.68,51.69,203890.0,41.3739,41.3819,41.3499,41.3579,203890.0
2021-11-24 15:45:00,51.69,51.71,51.65,51.66,226800.0,41.3579,41.3739,41.3259,41.3339,226800.0
2021-11-24 15:50:00,51.65,51.73,51.65,51.73,259587.0,41.3259,41.3899,41.3259,41.3899,259587.0
2021-11-24 15:55:00,51.73,51.74,51.64,51.66,744232.0,41.3899,41.3979,41.3179,41.3339,744232.0
2021-11-26 09:30:00,51.15,51.69,51.1,51.69,908488.0,40.9258,41.3579,40.8858,41.3579,908488.0
2021-11-26 09:35:00,51.69,51.95,51.65,51.86,656426.0,41.3579,41.5659,41.3259,41.4939,656426.0
2021-11-26 09:40:00,51.86,51.91,51.7,51.85,517107.0,41.4939,41.5339,41.3659,41.4859,517107.0
2021-11-26 09:45:00,51.86,51.9,51.72,51.76,417316.0,41.4939,41.5259,41.3819,41.4139,417316.0
2021-11-26 09:50:00,51.76,51.76,51.6,51.68,295294.0,41.4139,41.4139,41.2859,41.3499,295294.0
2021-11-26 09:55:00,51.67,51.72,51.59,51.71,299024.0,41.3419,41.3819,41.2779,41.3739,299024.0
2021-11-26 10:00:00,51.72,51.92,51.69,51.87,446573.0,41.3819,41.5419,41.3579,41.5019,446573.0
2021-11-26 10:05:00,51.87,51.89,51.76,51.85,386365.0,41.5019,41.5179,41.4139,41.4859,386365.0
2021-11-26 10:10:00,51.85,51.89,51.82,51.84,264056.0,41.4859,41.5179,41.4619,41.4779,264056.0
2021-11-26 10:15:00,51.84,51.87,51.76,51.81,287875.0,41.4779,41.5019,41.4139,41.4539,287875.0
2021-11-26 10:20:00,51.8,51.98,51.8,51.98,400174.0,41.4459,41.5899,41.4459,41.5899,400174.0
2021-11-26 10:25:00,51.98,52.05,51.93,52.01,484946.0,41.5899,41.6459,41.5499,41.6139,484946.0
2021-11-26 10:30:00,52.0,52.08,51.95,52.07,322578.0,41.6059,41.67,41.5659,41.6619,322578.0
2021-11-26 10:35:00,52.08,52.13,52.05,52.09,262727.0,41.67,41.71,41.6459,41.678,262727.0
2021-11-26 10:40:00,52.09,52.18,52.06,52.14,431897.0,41.678,41.75,41.6539,41.718,431897.0
2021-11-26 10:45:00,52.14,52.2,52.07,52.09,286827.0,41.718,41.766,41.6619,41.678,286827.0
2021-11-26 10:50:00,52.09,52.12,52.0,52.04,247036.0,41.678,41.702,41.6059,41.6379,247036.0
2021-11-26 10:55:00,52.04,52.08,52.0,52.08,198502.0,41.6379,41.67,41.6059,41.67,198502.0
2021-11-26 11:00:00,52.07,52.08,51.99,52.05,233355.0,41.6619,41.67,41.5979,41.6459,233355.0
2021-11-26 11:05:00,52.05,52.09,52.0,52.05,238105.0,41.6459,41.678,41.6059,41.6459,238105.0
2021-11-26 11:10:00,52.05,52.1,52.02,52.05,471879.0,41.6459,41.686,41.6219,41.6459,471879.0
2021-11-26 11:15:00,52.05,52.07,51.99,52.05,268260.0,41.6459,41.6619,41.5979,41.6459,268260.0
2021-11-26 11:20:00,52.05,52.06,52.01,52.05,260082.0,41.6459,41.6539,41.6139,41.6459,260082.0
2021-11-26 11:25:00,52.05,52.1,51.99,52.0,245989.0,41.6459,41.686,41.5979,41.6059,245989.0
2021-11-26 11:30:00,51.99,52.0,51.84,51.89,241826.0,41.5979,41.6059,41.4779,41.5179,241826.0
2021-11-26 11:35:00,51.89,51.94,51.86,51.89,195500.0,41.5179,41.5579,41.4939,41.5179,195500.0
2021-11-26 11:40:00,51.89,51.93,51.84,51.88,192359.0,41.5179,41.5499,41.4779,41.5099,192359.0
2021-11-26 11:45:00,51.89,51.92,51.84,51.85,230799.0,41.5179,41.5419,41.4779,41.4859,230799.0
2021-11-26 11:50:00,51.84,51.85,51.78,51.8,227070.0,41.4779,41.4859,41.4299,41.4459,227070.0
2021-11-26 11:55:00,51.8,51.88,51.79,51.84,186701.0,41.4459,41.5099,41.4379,41.4779,186701.0
2021-11-26 12:00:00,51.85,51.9,51.84,51.87,171747.0,41.4859,41.5259,41.4779,41.5019,171747.0
2021-11-26 12:05:00,51.87,51.97,51.86,51.97,192683.0,41.5019,41.5819,41.4939,41.5819,192683.0
2021-11-26 12:10:00,51.97,51.99,51.92,51.95,160151.0,41.5819,41.5979,41.5419,41.5659,160151.0
2021-11-26 12:15:00,51.95,51.97,51.88,51.9,188575.0,41.5659,41.5819,41.5099,41.5259,188575.0
2021-11-26 12:20:00,51.9,51.96,51.89,51.96,199789.0,41.5259,41.5739,41.5179,41.5739,199789.0
2021-11-26 12:25:00,51.96,51.97,51.88,51.9,262739.0,41.5739,41.5819,41.5099,41.5259,262739.0
2021-11-26 12:30:00,51.9,51.95,51.89,51.91,215390.0,41.5259,41.5659,41.5179,41.5339,215390.0
2021-11-26 12:35:00,51.92,51.99,51.91,51.96,246404.0,41.5419,41.5979,41.5339,41.5739,246404.0
2021-11-26 12:40:00,51.96,51.98,51.88,51.91,220939.0,41.5739,41.5899,41.5099,41.5339,220939.0
2021-11-26 12:45:00,51.91,51.91,51.82,51.82,367424.0,41.5339,41.5339,41.4619,41.4619,367424.0
2021-11-26 12:50:00,51.82,51.83,51.72,51.77,442139.0,41.4619,41.4699,41.3819,41.4219,442139.0
2021-11-26 12:55:00,51.78,51.96,51.76,51.82,1378513.0,41.4299,41.5739,41.4139,41.4619,1378513.0
2021-11-29 09:30:00,51.61,51.7,51.37,51.58,967464.0,41.2939,41.3659,41.1019,41.2699,967464.0
2021-11-29 09:35:00,51.57,51.67,51.47,51.5,427851.0,41.2619,41.3419,41.1819,41.2059,427851.0
2021-11-29 09:40:00,51.5,51.56,51.46,51.51,265379.0,41.2059,41.2539,41.1739,41.2139,265379.0
2021-11-29 09:45:00,51.52,51.63,51.51,51.53,242506.0,41.2219,41.3099,41.2139,41.2299,242506.0
2021-11-29 09:50:00,51.53,51.54,51.36,51.38,278728.0,41.2299,41.2379,41.0939,41.1099,278728.0
2021-11-29 09:55:00,51.38,51.45,51.38,51.45,206224.0,41.1099,41.1659,41.1099,41.1659,206224.0
2021-11-29 10:00:00,51.45,51.45,51.32,51.39,243462.0,41.1659,41.1659,41.0619,41.1179,243462.0
2021-11-29 10:05:00,51.39,51.5,51.36,51.48,214562.0,41.1179,41.2059,41.0939,41.1899,214562.0
2021-11-29 10:10:00,51.48,51.6,51.45,51.56,168285.0,41.1899,41.2859,41.1659,41.2539,168285.0
2021-11-29 10:15:00,51.57,51.64,51.56,51.59,167348.0,41.2619,41.3179,41.2539,41.2779,167348.0
2021-11-29 10:20:00,51.59,51.59,51.54,51.57,144238.0,41.2779,41.2779,41.2379,41.2619,144238.0
2021-11-29 10:25:00,51.58,51.61,51.52,51.55,142499.0,41.2699,41.2939,41.2219,41.2459,142499.0
2021-11-29 10:30:00,51.55,51.59,51.52,51.54,108139.0,41.2459,41.2779,41.2219,41.2379,108139.0
2021-11-29 10:35:00,51.54,51.57,51.52,51.54,191130.0,41.2379,41.2619,41.2219,41.2379,191130.0
2021-11-29 10:40:00,51.54,51.56,51.51,51.51,146192.0,41.2379,41.2539,41.2139,41.2139,146192.0
2021-11-29 10:45:00,51.51,51.55,51.45,51.48,173147.0,41.2139,41.2459,41.1659,41.1899,173147.0
2021-11-29 10:50:00,51.48,51.52,51.45,51.46,158617.0,41.1899,41.2219,41.1659,41.1739,158617.0
2021-11-29 10:55:00,51.46,51.47,51.4,51.44,198901.0,41.1739,41.1819,41.1259,41.1579,198901.0
2021-11-29 11:00:00,51.44,51.49,51.43,51.46,103641.0,41.1579,41.1979,41.1499,41.1739,103641.0
2021-11-29 11:05:00,51.46,51.52,51.43,51.47,92537.0,41.1739,41.2219,41.1499,41.1819,92537.0
2021-11-29 11:10:00,51.47,51.51,51.44,51.47,192867.0,41.1819,41.2139,41.1579,41.1819,192867.0
2021-11-29 11:15:00,51.46,51.52,51.45,51.48,209445.0,41.1739,41.2219,41.1659,41.1899,209445.0
2021-11-29 11:20:00,51.48,51.5,51.47,51.5,126526.0,41.1899,41.2059,41.1819,41.2059,126526.0
2021-11-29 11:25:00,51.49,51.53,51.46,51.52,199577.0,41.1979,41.2299,41.1739,41.2219,199577.0
2021-11-29 11:30:00,51.52,51.53,51.49,51.5,245842.0,41.2219,41.2299,41.1979,41.2059,245842.0
2021-11-29 11:35:00,51.5,51.54,51.48,51.51,150671.0,41.2059,41.2379,41.1899,41.2139,150671.0
2021-11-29 11:40:00,51.51,51.52,51.47,51.48,170832.0,41.2139,41.2219,41.1819,41.1899,170832.0
2021-11-29 11:45:00,51.48,51.5,51.46,51.47,90729.0,41.1899,41.2059,41.1739,41.1819,90729.0
2021-11-29 11:50:00,51.46,51.47,51.42,51.45,204775.0,41.1739,41.1819,41.1419,41.1659,204775.0
2021-11-29 11:55:00,51.45,51.5,51.44,51.46,134247.0,41.1659,41.2059,41.1579,41.1739,134247.0
2021-11-29 12:00:00,51.45,51.51,51.44,51.51,170330.0,41.1659,41.2139,41.1579,41.2139,170330.0
2021-11-29 12:05:00,51.51,51.57,51.5,51.54,112489.0,41.2139,41.2619,41.2059,41.2379,112489.0
2021-11-29 12:10:00,51.53,51.55,51.51,51.52,83830.0,41.2299,41.2459,41.2139,41.2219,83830.0
2021-11-29 12:15:00,51.52,51.59,51.51,51.59,113740.0,41.2219,41.2779,41.2139,41.2779,113740.0
2021-11-29 12:20:00,51.58,51.69,51.58,51.69,189940.0,41.2699,41.3579,41.2699,41.3579,189940.0
2021-11-29 12:25:00,51.69,51.69,51.62,51.62,246200.0,41.3579,41.3579,41.3019,41.3019,246200.0
2021-11-29 12:30:00,51.62,51.66,51.62,51.64,94008.0,41.3019,41.3339,41.3019,41.3179,94008.0
2021-11-29 12:35:00,51.65,51.66,51.6,51.62,141439.0,41.3259,41.3339,41.2859,41.3019,141439.0
2021-11-29 12:40:00,51.62,51.65,51.61,51.63,109021.0,41.3019,41.3259,41.2939,41.3099,109021.0
2021-11-29 12:45:00,51.63,51.64,51.6,51.6,123771.0,41.3099,41.3179,41.2859,41.2859,123771.0
2021-11-29 12:50:00,51.61,51.62,51.58,51.58,134928.0,41.2939,41.3019,41.2699,41.2699,134928.0
2021-11-29 12:55:00,51.59,51.59,51.54,51.58,88698.0,41.2779,41.2779,41.2379,41.2699,88698.0
2021-11-29 13:00:00,51.58,51.59,51.54,51.57,101461.0,41.2699,41.2779,41.2379,41.2619,101461.0
2021-11-29 13:05:00,51.57,51.63,51.57,51.59,117089.0,41.2619,41.3099,41.2619,41.2779,117089.0
2021-11-29 13:10:00,51.6,51.69,51.59,51.68,123338.0,41.2859,41.3579,41.2779,41.3499,123338.0
2021-11-29 13:15:00,51.68,51.72,51.66,51.69,128096.0,41.3499,41.3819,41.3339,41.3579,128096.0
2021-11-29 13:20:00,51.7,51.71,51.67,51.71,125886.0,41.3659,41.3739,41.3419,41.3739,125886.0
2021-11-29 13:25:00,51.7,51.72,51.66,51.71,110955.0,41.3659,41.3819,41.3339,41.3739,110955.0
2021-11-29 13:30:00,51.71,51.75,51.7,51.71,149115.0,41.3739,41.4059,41.3659,41.3739,149115.0
2021-11-29 13:35:00,51.71,51.74,51.7,51.73,111878.0,41.3739,41.3979,41.3659,41.3899,111878.0
2021-11-29 13:40:00,51.73,51.75,51.72,51.73,84867.0,41.3899,41.4059,41.3819,41.3899,84867.0
2021-11-29 13:45:00,51.74,51.75,51.73,51.74,91131.0,41.3979,41.4059,41.3899,41.3979,91131.0
2021-11-29 13:50:00,51.75,51.75,51.69,51.7,95093.0,41.4059,41.4059,41.3579,41.3659,95093.0
2021-11-29 13:55:00,51.7,51.75,51.7,51.73,71351.0,41.3659,41.4059,41.3659,41.3899,71351.0
2021-11-29 14:00:00,51.74,51.74,51.68,51.71,119662.0,41.3979,41.3979,41.3499,41.3739,119662.0
2021-11-29 14:05:00,51.71,51.72,51.67,51.71,184261.0,41.3739,41.3819,41.3419,41.3739,184261.0
2021-11-29 14:10:00,51.71,51.73,51.7,51.73,83068.0,41.3739,41.3899,41.3659,41.3899,83068.0
2021-11-29 14:15:00,51.73,51.74,51.7,51.73,73854.0,41.3899,41.3979,41.3659,41.3899,73854.0
2021-11-29 14:20:00,51.72,51.75,51.71,51.73,80047.0,41.3819,41.4059,41.3739,41.3899,80047.0
2021-11-29 14:25:00,51.74,51.79,51.72,51.79,148074.0,41.3979,41.4379,41.3819,41.4379,148074.0
2021-11-29 14:30:00,51.79,51.85,51.77,51.83,228916.0,41.4379,41.4859,41.4219,41.4699,228916.0
2021-11-29 14:35:00,51.83,51.84,51.76,51.77,122267.0,41.4699,41.4779,41.4139,41.4219,122267.0
2021-11-29 14:40:00,51.77,51.77,51.72,51.75,176257.0,41.4219,41.4219,41.3819,41.4059,176257.0
2021-11-29 14:45:00,51.75,51.79,51.74,51.79,122492.0,41.4059,41.4379,41.3979,41.4379,122492.0
2021-11-29 14:50:00,51.79,51.83,51.78,51.81,234798.0,41.4379,41.4699,41.4299,41.4539,234798.0
2021-11-29 14:55:00,51.81,51.82,51.74,51.76,176188.0,41.4539,41.4619,41.3979,41.4139,176188.0
2021-11-29 15:00:00,51.76,51.81,51.75,51.8,281264.0,41.4139,41.4539,41.4059,41.4459,281264.0
2021-11-29 15:05:00,51.79,51.81,51.72,51.73,202084.0,41.4379,41.4539,41.3819,41.3899,202084.0
2021-11-29 15:10:00,51.73,51.75,51.71,51.75,127062.0,41.3899,41.4059,41.3739,41.4059,127062.0
2021-11-29 15:15:00,51.75,51.76,51.69,51.71,153026.0,41.4059,41.4139,41.3579,41.3739,153026.0
2021-11-29 15:20:00,51.71,51.73,51.67,51.73,125138.0,41.3739,41.3899,41.3419,41.3899,125138.0
2021-11-29 15:25:00,51.73,51.73,51.7,51.71,154020.0,41.3899,41.3899,41.3659,41.3739,154020.0
2021-11-29 15:30:00,51.69,51.7,51.65,51.66,161417.0,41.3579,41.3659,41.3259,41.3339,161417.0
2021-11-29 15:35:00,51.66,51.69,51.63,51.68,208096.0,41.3339,41.3579,41.3099,41.3499,208096.0
2021-11-29 15:40:00,51.68,51.69,51.65,51.69,220348.0,41.3499,41.3579,41.3259,41.3579,220348.0
2021-11-29 15:45:00,51.69,51.73,51.68,51.72,226448.0,41.3579,41.3899,41.3499,41.3819,226448.0
2021-11-29 15:50:00,51.72,51.73,51.67,51.69,439692.0,41.3819,41.3899,41.3419,41.3579,439692.0
2021-11-29 15:55:00,51.69,51.71,51.64,51.65,1150148.0,41.3579,41.3739,41.3179,41.3259,1150148.0
2021-11-30 09:30:00,51.26,51.36,51.14,51.14,658726.0,41.0139,41.0939,40.9178,40.9178,658726.0
2021-11-30 09:35:00,51.15,51.16,50.96,50.97,513532.0,40.9258,40.9338,40.7738,40.7818,513532.0
2021-11-30 09:40:00,50.97,51.0,50.83,50.91,459550.0,40.7818,40.8058,40.6698,40.7338,459550.0
2021-11-30 09:45:00,50.91,50.91,50.81,50.83,370754.0,40.7338,40.7338,40.6538,40.6698,370754.0
2021-11-30 09:50:00,50.82,50.92,50.8,50.88,274810.0,40.6618,40.7418,40.6458,40.7098,274810.0
2021-11-30 09:55:00,50.89,50.95,50.88,50.92,331853.0,40.7178,40.7658,40.7098,40.7418,331853.0
2021-11-30 10:00:00,50.93,51.07,50.85,51.05,308612.0,40.7498,40.8618,40.6858,40.8458,308612.0
2021-11-30 10:05:00,51.06,51.08,50.94,51.04,328581.0,40.8538,40.8698,40.7578,40.8378,328581.0
2021-11-30 10:10:00,51.05,51.07,50.99,51.05,187492.0,40.8458,40.8618,40.7978,40.8458,187492.0
2021-11-30 10:15:00,51.05,51.11,51.02,51.03,189272.0,40.8458,40.8938,40.8218,40.8298,189272.0
2021-11-30 10:20:00,51.03,51.08,50.94,50.95,208368.0,40.8298,40.8698,40.7578,40.7658,208368.0
2021-11-30 10:25:00,50.96,50.96,50.91,50.95,230176.0,40.7738,40.7738,40.7338,40.7658,230176.0
2021-11-30 10:30:00,50.95,50.99,50.88,50.96,171341.0,40.7658,40.7978,40.7098,40.7738,171341.0
2021-11-30 10:35:00,50.96,50.96,50.88,50.89,233489.0,40.7738,40.7738,40.7098,40.7178,233489.0
2021-11-30 10:40:00,50.9,50.92,50.84,50.85,264121.0,40.7258,40.7418,40.6778,40.6858,264121.0
2021-11-30 10:45:00,50.85,50.89,50.8,50.82,193259.0,40.6858,40.7178,40.6458,40.6618,193259.0
2021-11-30 10:50:00,50.81,50.82,50.66,50.68,474560.0,40.6538,40.6618,40.5338,40.5498,474560.0
2021-11-30 10:55:00,50.69,50.75,50.67,50.75,259398.0,40.5578,40.6058,40.5418,40.6058,259398.0
2021-11-30 11:00:00,50.73,50.77,50.67,50.76,353490.0,40.5898,40.6218,40.5418,40.6138,353490.0
2021-11-30 11:05:00,50.76,50.83,50.73,50.75,358501.0,40.6138,40.6698,40.5898,40.6058,358501.0
2021-11-30 11:10:00,50.75,50.81,50.73,50.81,174684.0,40.6058,40.6538,40.5898,40.6538,174684.0
2021-11-30 11:15:00,50.8,50.92,50.79,50.82,291416.0,40.6458,40.7418,40.6378,40.6618,291416.0
2021-11-30 11:20:00,50.83,50.85,50.78,50.85,231801.0,40.6698,40.6858,40.6298,40.6858,231801.0
2021-11-30 11:25:00,50.84,50.85,50.72,50.76,253051.0,40.6778,40.6858,40.5818,40.6138,253051.0
2021-11-30 11:30:00,50.75,50.83,50.67,50.76,449192.0,40.6058,40.6698,40.5418,40.6138,449192.0
2021-11-30 11:35:00,50.76,50.88,50.74,50.85,205078.0,40.6138,40.7098,40.5978,40.6858,205078.0
2021-11-30 11:40:00,50.84,50.87,50.72,50.75,211018.0,40.6778,40.7018,40.5818,40.6058,211018.0
2021-11-30 11:45:00,50.75,50.78,50.71,50.73,205066.0,40.6058,40.6298,40.5738,40.5898,205066.0
2021-11-30 11:50:00,50.73,50.77,50.63,50.64,280907.0,40.5898,40.6218,40.5098,40.5178,280907.0
2021-11-30 11:55:00,50.64,50.71,50.57,50.67,409675.0,40.5178,40.5738,40.4618,40.5418,409675.0
2021-11-30 12:00:00,50.66,50.72,50.64,50.68,245195.0,40.5338,40.5818,40.5178,40.5498,245195.0
2021-11-30 12:05:00,50.66,50.72,50.6,50.61,318068.0,40.5338,40.5818,40.4858,40.4938,318068.0
2021-11-30 12:10:00,50.6,50.63,50.5,50.54,400860.0,40.4858,40.5098,40.4058,40.4378,400860.0
2021-11-30 12:15:00,50.54,50.58,50.52,50.55,483154.0,40.4378,40.4698,40.4218,40.4458,483154.0
2021-11-30 12:20:00,50.56,50.67,50.54,50.67,281848.0,40.4538,40.5418,40.4378,40.5418,281848.0
2021-11-30 12:25:00,50.67,50.71,50.66,50.68,192807.0,40.5418,40.5738,40.5338,40.5498,192807.0
2021-11-30 12:30:00,50.68,50.69,50.62,50.63,163579.0,40.5498,40.5578,40.5018,40.5098,163579.0
2021-11-30 12:35:00,50.62,50.67,50.6,50.6,174015.0,40.5018,40.5418,40.4858,40.4858,174015.0
2021-11-30 12:40:00,50.61,50.61,50.56,50.6,599847.0,40.4938,40.4938,40.4538,40.4858,599847.0
2021-11-30 12:45:00,50.59,50.62,50.53,50.54,228245.0,40.4778,40.5018,40.4298,40.4378,228245.0
2021-11-30 12:50:00,50.54,50.55,50.46,50.48,445144.0,40.4378,40.4458,40.3738,40.3898,445144.0
2021-11-30 12:55:00,50.47,50.48,50.39,50.43,260925.0,40.3818,40.3898,40.3178,40.3498,260925.0
2021-11-30 13:00:00,50.43,50.47,50.4,50.41,150822.0,40.3498,40.3818,40.3258,40.3338,150822.0
2021-11-30 13:05:00,50.4,50.44,50.37,50.39,238268.0,40.3258,40.3578,40.3018,40.3178,238268.0
2021-11-30 13:10:00,50.4,50.41,50.37,50.4,241269.0,40.3258,40.3338,40.3018,40.3258,241269.0
2021-11-30 13:15:00,50.4,50.41,50.37,50.39,195549.0,40.3258,40.3338,40.3018,40.3178,195549.0
2021-11-30 13:20:00,50.39,50.39,50.32,50.37,265679.0,40.3178,40.3178,40.2617,40.3018,265679.0
2021-11-30 13:25:00,50.37,50.38,50.33,50.37,155915.0,40.3018,40.3098,40.2698,40.3018,155915.0
2021-11-30 13:30:00,50.37,50.43,50.34,50.36,261735.0,40.3018,40.3498,40.2778,40.2938,261735.0
2021-11-30 13:35:00,50.36,50.39,50.32,50.34,206777.0,40.2938,40.3178,40.2617,40.2778,206777.0
2021-11-30 13:40:00,50.34,50.4,50.33,50.39,128001.0,40.2778,40.3258,40.2698,40.3178,128001.0
2021-11-30 13:45:00,50.39,50.4,50.35,50.35,186771.0,40.3178,40.3258,40.2858,40.2858,186771.0
2021-11-30 13:50:00,50.36,50.39,50.35,50.37,165673.0,40.2938,40.3178,40.2858,40.3018,165673.0
2021-11-30 13:55:00,50.37,50.42,50.36,50.38,147325.0,40.3018,40.3418,40.2938,40.3098,147325.0
2021-11-30 14:00:00,50.39,50.39,50.33,50.38,298755.0,40.3178,40.3178,40.2698,40.3098,298755.0
2021-11-30 14:05:00,50.38,50.45,50.37,50.43,283463.0,40.3098,40.3658,40.3018,40.3498,283463.0
2021-11-30 14:10:00,50.43,50.45,50.37,50.41,182269.0,40.3498,40.3658,40.3018,40.3338,182269.0
2021-11-30 14:15:00,50.41,50.42,50.35,50.38,230371.0,40.3338,40.3418,40.2858,40.3098,230371.0
2021-11-30 14:20:00,50.38,50.41,50.35,50.36,256005.0,40.3098,40.3338,40.2858,40.2938,256005.0
2021-11-30 14:25:00,50.36,50.38,50.28,50.28,281513.0,40.2938,40.3098,40.2297,40.2297,281513.0
2021-11-30 14:30:00,50.28,50.33,50.26,50.32,171613.0,40.2297,40.2698,40.2137,40.2617,171613.0
2021-11-30 14:35:00,50.32,50.36,50.31,50.34,218252.0,40.2617,40.2938,40.2537,40.2778,218252.0
2021-11-30 14:40:00,50.35,50.35,50.29,50.32,280522.0,40.2858,40.2858,40.2377,40.2617,280522.0
2021-11-30 14:45:00,50.33,50.36,50.31,50.34,269774.0,40.2698,40.2938,40.2537,40.2778,269774.0
2021-11-30 14:50:00,50.33,50.35,50.27,50.28,302279.0,40.2698,40.2858,40.2217,40.2297,302279.0
2021-11-30 14:55:00,50.28,50.38,50.24,50.37,390640.0,40.2297,40.3098,40.1977,40.3018,390640.0
2021-11-30 15:00:00,50.36,50.43,50.35,50.41,219822.0,40.2938,40.3498,40.2858,40.3338,219822.0
2021-11-30 15:05:00,50.42,50.42,50.34,50.35,197909.0,40.3418,40.3418,40.2778,40.2858,197909.0
2021-11-30 15:10:00,50.34,50.39,50.31,50.32,227446.0,40.2778,40.3178,40.2537,40.2617,227446.0
2021-11-30 15:15:00,50.32,50.33,50.24,50.26,434275.0,40.2617,40.2698,40.1977,40.2137,434275.0
2021-11-30 15:20:00,50.25,50.26,50.18,50.2,595297.0,40.2057,40.2137,40.1497,40.1657,595297.0
2021-11-30 15:25:00,50.19,50.27,50.17,50.25,407943.0,40.1577,40.2217,40.1417,40.2057,407943.0
2021-11-30 15:30:00,50.25,50.3,50.23,50.27,463746.0,40.2057,40.2457,40.1897,40.2217,463746.0
2021-11-30 15:35:00,50.26,50.34,50.24,50.27,413749.0,40.2137,40.2778,40.1977,40.2217,413749.0
2021-11-30 15:40:00,50.27,50.28,50.19,50.23,402262.0,40.2217,40.2297,40.1577,40.1897,402262.0
2021-11-30 15:45:00,50.24,50.29,50.19,50.23,743960.0,40.1977,40.2377,40.1577,40.1897,743960.0
2021-11-30 15:50:00,50.23,50.26,50.04,50.14,1356380.0,40.1897,40.2137,40.0377,40.1177,1356380.0
2021-11-30 15:55:00,50.14,50.38,50.13,50.28,3927656.0,40.1177,40.3098,40.1097,40.2297,3927656.0
2021-12-01 09:30:00,50.5,50.79,50.44,50.56,979534.0,40.4058,40.6378,40.3578,40.4538,979534.0
2021-12-01 09:35:00,50.56,50.76,50.52,50.75,345710.0,40.4538,40.6138,40.4218,40.6058,345710.0
2021-12-01 09:40:00,50.75,50.8,50.67,50.68,478888.0,40.6058,40.6458,40.5418,40.5498,478888.0
2021-12-01 09:45:00,50.7,50.75,50.53,50.55,393304.0,40.5658,40.6058,40.4298,40.4458,393304.0
2021-12-01 09:50:00,50.56,50.68,50.51,50.55,377588.0,40.4538,40.5498,40.4138,40.4458,377588.0
2021-12-01 09:55:00,50.55,50.63,50.52,50.55,347963.0,40.4458,40.5098,40.4218,40.4458,347963.0
2021-12-01 10:00:00,50.55,50.77,50.51,50.7,259184.0,40.4458,40.6218,40.4138,40.5658,259184.0
2021-12-01 10:05:00,50.7,50.77,50.68,50.71,230536.0,40.5658,40.6218,40.5498,40.5738,230536.0
2021-12-01 10:10:00,50.71,50.84,50.71,50.82,234405.0,40.5738,40.6778,40.5738,40.6618,234405.0
2021-12-01 10:15:00,50.83,50.92,50.79,50.81,272893.0,40.6698,40.7418,40.6378,40.6538,272893.0
2021-12-01 10:20:00,50.81,50.85,50.79,50.83,204364.0,40.6538,40.6858,40.6378,40.6698,204364.0
2021-12-01 10:25:00,50.83,50.83,50.73,50.79,272225.0,40.6698,40.6698,40.5898,40.6378,272225.0
2021-12-01 10:30:00,50.79,50.79,50.68,50.68,291890.0,40.6378,40.6378,40.5498,40.5498,291890.0
2021-12-01 10:35:00,50.68,50.7,50.59,50.61,221230.0,40.5498,40.5658,40.4778,40.4938,221230.0
2021-12-01 10:40:00,50.62,50.7,50.6,50.66,200450.0,40.5018,40.5658,40.4858,40.5338,200450.0
2021-12-01 10:45:00,50.66,50.69,50.57,50.61,325687.0,40.5338,40.5578,40.4618,40.4938,325687.0
2021-12-01 10:50:00,50.61,50.68,50.53,50.67,217055.0,40.4938,40.5498,40.4298,40.5418,217055.0
2021-12-01 10:55:00,50.66,50.68,50.59,50.6,180304.0,40.5338,40.5498,40.4778,40.4858,180304.0
2021-12-01 11:00:00,50.61,50.66,50.58,50.66,196337.0,40.4938,40.5338,40.4698,40.5338,196337.0
2021-12-01 11:05:00,50.66,50.72,50.65,50.67,132944.0,40.5338,40.5818,40.5258,40.5418,132944.0
2021-12-01 11:10:00,50.67,50.71,50.63,50.71,181686.0,40.5418,40.5738,40.5098,40.5738,181686.0
2021-12-01 11:15:00,50.71,50.78,50.7,50.72,144745.0,40.5738,40.6298,40.5658,40.5818,144745.0
2021-12-01 11:20:00,50.72,50.77,50.71,50.76,153602.0,40.5818,40.6218,40.5738,40.6138,153602.0
2021-12-01 11:25:00,50.76,50.79,50.75,50.76,188752.0,40.6138,40.6378,40.6058,40.6138,188752.0
2021-12-01 11:30:00,50.76,50.79,50.72,50.75,194713.0,40.6138,40.6378,40.5818,40.6058,194713.0
2021-12-01 11:35:00,50.74,50.77,50.68,50.73,122376.0,40.5978,40.6218,40.5498,40.5898,122376.0
2021-12-01 11:40:00,50.73,50.78,50.71,50.76,141516.0,40.5898,40.6298,40.5738,40.6138,141516.0
2021-12-01 11:45:00,50.77,50.8,50.74,50.78,215034.0,40.6218,40.6458,40.5978,40.6298,215034.0
2021-12-01 11:50:00,50.78,50.81,50.74,50.77,199849.0,40.6298,40.6538,40.5978,40.6218,199849.0
2021-12-01 11:55:00,50.77,50.82,50.74,50.82,180382.0,40.6218,40.6618,40.5978,40.6618,180382.0
2021-12-01 12:00:00,50.82,50.82,50.7,50.79,148747.0,40.6618,40.6618,40.5658,40.6378,148747.0
2021-12-01 12:05:00,50.79,50.8,50.72,50.75,154518.0,40.6378,40.6458,40.5818,40.6058,154518.0
2021-12-01 12:10:00,50.75,50.78,50.73,50.76,150653.0,40.6058,40.6298,40.5898,40.6138,150653.0
2021-12-01 12:15:00,50.75,50.76,50.68,50.72,149325.0,40.6058,40.6138,40.5498,40.5818,149325.0
2021-12-01 12:20:00,50.71,50.74,50.6,50.6,230654.0,40.5738,40.5978,40.4858,40.4858,230654.0
2021-12-01 12:25:00,50.6,50.61,50.51,50.51,296305.0,40.4858,40.4938,40.4138,40.4138,296305.0
2021-12-01 12:30:00,50.52,50.54,50.46,50.52,243235.0,40.4218,40.4378,40.3738,40.4218,243235.0
2021-12-01 12:35:00,50.51,50.52,50.43,50.45,173974.0,40.4138,40.4218,40.3498,40.3658,173974.0
2021-12-01 12:40:00,50.46,50.48,50.35,50.38,217032.0,40.3738,40.3898,40.2858,40.3098,217032.0
2021-12-01 12:45:00,50.38,50.38,50.32,50.36,253073.0,40.3098,40.3098,40.2617,40.2938,253073.0
2021-12-01 12:50:00,50.35,50.36,50.3,50.32,158978.0,40.2858,40.2938,40.2457,40.2617,158978.0
2021-12-01 12:55:00,50.31,50.37,50.3,50.35,130800.0,40.2537,40.3018,40.2457,40.2858,130800.0
2021-12-01 13:00:00,50.35,50.39,50.35,50.37,154956.0,40.2858,40.3178,40.2858,40.3018,154956.0
2021-12-01 13:05:00,50.37,50.39,50.3,50.33,198165.0,40.3018,40.3178,40.2457,40.2698,198165.0
2021-12-01 13:10:00,50.33,50.43,50.32,50.41,126350.0,40.2698,40.3498,40.2617,40.3338,126350.0
2021-12-01 13:15:00,50.41,50.43,50.34,50.36,183864.0,40.3338,40.3498,40.2778,40.2938,183864.0
2021-12-01 13:20:00,50.35,50.38,50.32,50.38,171370.0,40.2858,40.3098,40.2617,40.3098,171370.0
2021-12-01 13:25:00,50.38,50.45,50.37,50.43,138170.0,40.3098,40.3658,40.3018,40.3498,138170.0
2021-12-01 13:30:00,50.43,50.45,50.41,50.43,211552.0,40.3498,40.3658,40.3338,40.3498,211552.0
2021-12-01 13:35:00,50.44,50.45,50.4,50.41,182736.0,40.3578,40.3658,40.3258,40.3338,182736.0
2021-12-01 13:40:00,50.41,50.41,50.32,50.37,327960.0,40.3338,40.3338,40.2617,40.3018,327960.0
2021-12-01 13:45:00,50.36,50.41,50.35,50.38,215673.0,40.2938,40.3338,40.2858,40.3098,215673.0
2021-12-01 13:50:00,50.38,50.41,50.36,50.37,244284.0,40.3098,40.3338,40.2938,40.3018,244284.0
2021-12-01 13:55:00,50.37,50.42,50.37,50.38,178099.0,40.3018,40.3418,40.3018,40.3098,178099.0
2021-12-01 14:00:00,50.38,50.44,50.37,50.38,215378.0,40.3098,40.3578,40.3018,40.3098,215378.0
2021-12-01 14:05:00,50.38,50.41,50.36,50.38,180096.0,40.3098,40.3338,40.2938,40.3098,180096.0
2021-12-01 14:10:00,50.38,50.42,50.35,50.41,224835.0,40.3098,40.3418,40.2858,40.3338,224835.0
2021-12-01 14:15:00,50.41,50.43,50.37,50.39,238520.0,40.3338,40.3498,40.3018,40.3178,238520.0
2021-12-01 14:20:00,50.4,50.46,50.39,50.44,138349.0,40.3258,40.3738,40.3178,40.3578,138349.0
2021-12-01 14:25:00,50.43,50.45,50.4,50.44,186869.0,40.3498,40.3658,40.3258,40.3578,186869.0
2021-12-01 14:30:00,50.44,50.52,50.43,50.48,143448.0,40.3578,40.4218,40.3498,40.3898,143448.0
2021-12-01 14:35:00,50.47,50.52,50.43,50.44,170386.0,40.3818,40.4218,40.3498,40.3578,170386.0
2021-12-01 14:40:00,50.44,50.44,50.34,50.35,333052.0,40.3578,40.3578,40.2778,40.2858,333052.0
2021-12-01 14:45:00,50.34,50.36,50.28,50.29,267843.0,40.2778,40.2938,40.2297,40.2377,267843.0
2021-12-01 14:50:00,50.29,50.3,50.23,50.24,273968.0,40.2377,40.2457,40.1897,40.1977,273968.0
2021-12-01 14:55:00,50.24,50.26,50.2,50.22,184268.0,40.1977,40.2137,40.1657,40.1817,184268.0
2021-12-01 15:00:00,50.22,50.26,50.17,50.19,288845.0,40.1817,40.2137,40.1417,40.1577,288845.0
2021-12-01 15:05:00,50.18,50.2,50.14,50.15,287047.0,40.1497,40.1657,40.1177,40.1257,287047.0
2021-12-01 15:10:00,50.15,50.18,50.13,50.16,370496.0,40.1257,40.1497,40.1097,40.1337,370496.0
2021-12-01 15:15:00,50.16,50.16,50.09,50.12,335002.0,40.1337,40.1337,40.0777,40.1017,335002.0
2021-12-01 15:20:00,50.12,50.12,50.04,50.04,359929.0,40.1017,40.1017,40.0377,40.0377,359929.0
2021-12-01 15:25:00,50.04,50.09,50.02,50.03,397705.0,40.0377,40.0777,40.0217,40.0297,397705.0
2021-12-01 15:30:00,50.03,50.04,49.96,50.02,693665.0,40.0297,40.0377,39.9737,40.0217,693665.0
2021-12-01 15:35:00,50.02,50.04,49.97,50.0,426700.0,40.0217,40.0377,39.9817,40.0057,426700.0
2021-12-01 15:40:00,49.99,50.05,49.94,49.96,438910.0,39.9977,40.0457,39.9577,39.9737,438910.0
2021-12-01 15:45:00,49.95,49.98,49.86,49.88,543138.0,39.9657,39.9897,39.8937,39.9097,543138.0
2021-12-01 15:50:00,49.89,49.91,49.84,49.84,545063.0,39.9177,39.9337,39.8777,39.8777,545063.0
2021-12-01 15:55:00,49.84,49.86,49.74,49.76,1533897.0,39.8777,39.8937,39.7977,39.8137,1533897.0
2021-12-02 09:30:00,49.83,50.1,49.78,49.86,859817.0,39.8697,40.0857,39.8297,39.8937,859817.0
2021-12-02 09:35:00,49.87,50.13,49.83,50.08,366676.0,39.9017,40.1097,39.8697,40.0697,366676.0
2021-12-02 09:40:00,50.08,50.21,49.98,50.21,268046.0,40.0697,40.1737,39.9897,40.1737,268046.0
2021-12-02 09:45:00,50.21,50.27,50.09,50.13,450524.0,40.1737,40.2217,40.0777,40.1097,450524.0
2021-12-02 09:50:00,50.13,50.24,50.12,50.17,188604.0,40.1097,40.1977,40.1017,40.1417,188604.0
2021-12-02 09:55:00,50.18,50.22,50.14,50.19,239603.0,40.1497,40.1817,40.1177,40.1577,239603.0
2021-12-02 10:00:00,50.19,50.37,50.15,50.31,377381.0,40.1577,40.3018,40.1257,40.2537,377381.0
2021-12-02 10:05:00,50.31,50.41,50.24,50.41,401419.0,40.2537,40.3338,40.1977,40.3338,401419.0
2021-12-02 10:10:00,50.41,50.51,50.37,50.46,275650.0,40.3338,40.4138,40.3018,40.3738,275650.0
2021-12-02 10:15:00,50.45,50.58,50.43,50.56,357679.0,40.3658,40.4698,40.3498,40.4538,357679.0
2021-12-02 10:20:00,50.57,50.65,50.09,50.55,540508.0,40.4618,40.5258,40.0777,40.4458,540508.0
2021-12-02 10:25:00,50.55,50.59,50.47,50.58,389754.0,40.4458,40.4778,40.3818,40.4698,389754.0
2021-12-02 10:30:00,50.58,50.71,50.55,50.6,332816.0,40.4698,40.5738,40.4458,40.4858,332816.0
2021-12-02 10:35:00,50.6,50.67,50.48,50.49,280479.0,40.4858,40.5418,40.3898,40.3978,280479.0
2021-12-02 10:40:00,50.5,50.6,50.49,50.57,319322.0,40.4058,40.4858,40.3978,40.4618,319322.0
2021-12-02 10:45:00,50.57,50.63,50.55,50.63,213636.0,40.4618,40.5098,40.4458,40.5098,213636.0
2021-12-02 10:50:00,50.64,50.74,50.57,50.71,282986.0,40.5178,40.5978,40.4618,40.5738,282986.0
2021-12-02 10:55:00,50.7,50.71,50.63,50.69,180796.0,40.5658,40.5738,40.5098,40.5578,180796.0
2021-12-02 11:00:00,50.68,50.77,50.67,50.69,224546.0,40.5498,40.6218,40.5418,40.5578,224546.0
2021-12-02 11:05:00,50.69,50.77,50.69,50.74,168755.0,40.5578,40.6218,40.5578,40.5978,168755.0
2021-12-02 11:10:00,50.73,50.78,50.71,50.74,215205.0,40.5898,40.6298,40.5738,40.5978,215205.0
2021-12-02 11:15:00,50.75,50.78,50.65,50.75,204843.0,40.6058,40.6298,40.5258,40.6058,204843.0
2021-12-02 11:20:00,50.74,50.81,50.72,50.8,152921.0,40.5978,40.6538,40.5818,40.6458,152921.0
2021-12-02 11:25:00,50.8,50.86,50.78,50.83,246585.0,40.6458,40.6938,40.6298,40.6698,246585.0
2021-12-02 11:30:00,50.83,50.87,50.72,50.83,337210.0,40.6698,40.7018,40.5818,40.6698,337210.0
2021-12-02 11:35:00,50.82,50.87,50.81,50.86,201586.0,40.6618,40.7018,40.6538,40.6938,201586.0
2021-12-02 11:40:00,50.86,50.96,50.84,50.88,250517.0,40.6938,40.7738,40.6778,40.7098,250517.0
2021-12-02 11:45:00,50.88,50.93,50.83,50.91,164858.0,40.7098,40.7498,40.6698,40.7338,164858.0
2021-12-02 11:50:00,50.91,50.92,50.83,50.91,157004.0,40.7338,40.7418,40.6698,40.7338,157004.0
2021-12-02 11:55:00,50.91,50.98,50.87,50.94,137965.0,40.7338,40.7898,40.7018,40.7578,137965.0
2021-12-02 12:00:00,50.94,51.0,50.91,50.96,171359.0,40.7578,40.8058,40.7338,40.7738,171359.0
2021-12-02 12:05:00,50.96,51.01,50.91,51.0,218817.0,40.7738,40.8138,40.7338,40.8058,218817.0
2021-12-02 12:10:00,50.99,51.06,50.99,51.04,185739.0,40.7978,40.8538,40.7978,40.8378,185739.0
2021-12-02 12:15:00,51.05,51.07,51.01,51.04,162224.0,40.8458,40.8618,40.8138,40.8378,162224.0
2021-12-02 12:20:00,51.04,51.05,50.95,50.96,171907.0,40.8378,40.8458,40.7658,40.7738,171907.0
2021-12-02 12:25:00,50.97,50.97,50.88,50.93,137505.0,40.7818,40.7818,40.7098,40.7498,137505.0
2021-12-02 12:30:00,50.93,50.94,50.87,50.87,183773.0,40.7498,40.7578,40.7018,40.7018,183773.0
2021-12-02 12:35:00,50.87,50.9,50.83,50.86,187780.0,40.7018,40.7258,40.6698,40.6938,187780.0
2021-12-02 12:40:00,50.86,50.91,50.85,50.91,155435.0,40.6938,40.7338,40.6858,40.7338,155435.0
2021-12-02 12:45:00,50.91,50.98,50.9,50.98,201410.0,40.7338,40.7898,40.7258,40.7898,201410.0
2021-12-02 12:50:00,50.98,51.0,50.95,50.96,194554.0,40.7898,40.8058,40.7658,40.7738,194554.0
2021-12-02 12:55:00,50.96,51.02,50.96,51.01,168005.0,40.7738,40.8218,40.7738,40.8138,168005.0
2021-12-02 13:00:00,51.01,51.04,50.93,51.04,282553.0,40.8138,40.8378,40.7498,40.8378,282553.0
2021-12-02 13:05:00,51.04,51.1,51.03,51.1,190881.0,40.8378,40.8858,40.8298,40.8858,190881.0
2021-12-02 13:10:00,51.09,51.15,51.09,51.14,162001.0,40.8778,40.9258,40.8778,40.9178,162001.0
2021-12-02 13:15:00,51.14,51.17,51.03,51.09,671978.0,40.9178,40.9418,40.8298,40.8778,671978.0
2021-12-02 13:20:00,51.09,51.1,50.99,51.02,174956.0,40.8778,40.8858,40.7978,40.8218,174956.0
2021-12-02 13:25:00,51.02,51.05,50.99,51.01,167420.0,40.8218,40.8458,40.7978,40.8138,167420.0
2021-12-02 13:30:00,51.01,51.03,50.97,50.99,272516.0,40.8138,40.8298,40.7818,40.7978,272516.0
2021-12-02 13:35:00,51.0,51.05,50.97,51.04,219775.0,40.8058,40.8458,40.7818,40.8378,219775.0
2021-12-02 13:40:00,51.05,51.08,51.0,51.06,314537.0,40.8458,40.8698,40.8058,40.8538,314537.0
2021-12-02 13:45:00,51.06,51.07,50.99,51.02,142971.0,40.8538,40.8618,40.7978,40.8218,142971.0
2021-12-02 13:50:00,51.02,51.03,50.97,50.98,128898.0,40.8218,40.8298,40.7818,40.7898,128898.0
2021-12-02 13:55:00,50.98,51.02,50.94,50.95,217215.0,40.7898,40.8218,40.7578,40.7658,217215.0
2021-12-02 14:00:00,50.95,51.0,50.94,50.99,178956.0,40.7658,40.8058,40.7578,40.7978,178956.0
2021-12-02 14:05:00,50.99,51.04,50.98,50.99,160668.0,40.7978,40.8378,40.7898,40.7978,160668.0
2021-12-02 14:10:00,50.98,51.04,50.95,51.04,143836.0,40.7898,40.8378,40.7658,40.8378,143836.0
2021-12-02 14:15:00,51.04,51.08,51.0,51.01,268705.0,40.8378,40.8698,40.8058,40.8138,268705.0
2021-12-02 14:20:00,51.01,51.06,51.01,51.04,165311.0,40.8138,40.8538,40.8138,40.8378,165311.0
2021-12-02 14:25:00,51.05,51.05,51.01,51.03,234104.0,40.8458,40.8458,40.8138,40.8298,234104.0
2021-12-02 14:30:00,51.03,51.05,50.98,50.98,162741.0,40.8298,40.8458,40.7898,40.7898,162741.0
2021-12-02 14:35:00,50.98,51.0,50.95,50.97,115922.0,40.7898,40.8058,40.7658,40.7818,115922.0
2021-12-02 14:40:00,50.97,50.98,50.95,50.97,131863.0,40.7818,40.7898,40.7658,40.7818,131863.0
2021-12-02 14:45:00,50.97,50.98,50.88,50.89,154245.0,40.7818,40.7898,40.7098,40.7178,154245.0
2021-12-02 14:50:00,50.9,50.92,50.86,50.89,201531.0,40.7258,40.7418,40.6938,40.7178,201531.0
2021-12-02 14:55:00,50.9,50.9,50.81,50.82,223044.0,40.7258,40.7258,40.6538,40.6618,223044.0
2021-12-02 15:00:00,50.82,50.85,50.79,50.85,264902.0,40.6618,40.6858,40.6378,40.6858,264902.0
2021-12-02 15:05:00,50.85,50.89,50.83,50.89,138391.0,40.6858,40.7178,40.6698,40.7178,138391.0
2021-12-02 15:10:00,50.89,50.91,50.85,50.9,178901.0,40.7178,40.7338,40.6858,40.7258,178901.0
2021-12-02 15:15:00,50.91,50.96,50.84,50.85,177826.0,40.7338,40.7738,40.6778,40.6858,177826.0
2021-12-02 15:20:00,50.85,50.85,50.8,50.83,215052.0,40.6858,40.6858,40.6458,40.6698,215052.0
2021-12-02 15:25:00,50.83,50.92,50.82,50.9,252634.0,40.6698,40.7418,40.6618,40.7258,252634.0
2021-12-02 15:30:00,50.9,50.93,50.83,50.84,236358.0,40.7258,40.7498,40.6698,40.6778,236358.0
2021-12-02 15:35:00,50.85,50.85,50.76,50.78,237405.0,40.6858,40.6858,40.6138,40.6298,237405.0
2021-12-02 15:40:00,50.78,50.85,50.77,50.83,251348.0,40.6298,40.6858,40.6218,40.6698,251348.0
2021-12-02 15:45:00,50.82,50.83,50.75,50.82,416348.0,40.6618,40.6698,40.6058,40.6618,416348.0
2021-12-02 15:50:00,50.81,50.83,50.72,50.77,676735.0,40.6538,40.6698,40.5818,40.6218,676735.0
2021-12-02 15:55:00,50.77,50.78,50.69,50.73,1807265.0,40.6218,40.6298,40.5578,40.5898,1807265.0
2021-12-03 09:30:00,50.59,50.77,50.52,50.77,755165.0,40.4778,40.6218,40.4218,40.6218,755165.0
2021-12-03 09:35:00,50.77,50.81,50.55,50.67,316175.0,40.6218,40.6538,40.4458,40.5418,316175.0
2021-12-03 09:40:00,50.68,50.72,50.56,50.65,292638.0,40.5498,40.5818,40.4538,40.5258,292638.0
2021-12-03 09:45:00,50.66,50.78,50.65,50.77,192194.0,40.5338,40.6298,40.5258,40.6218,192194.0
2021-12-03 09:50:00,50.77,50.8,50.68,50.75,199313.0,40.6218,40.6458,40.5498,40.6058,199313.0
2021-12-03 09:55:00,50.75,50.76,50.61,50.62,146148.0,40.6058,40.6138,40.4938,40.5018,146148.0
2021-12-03 10:00:00,50.61,50.8,50.61,50.79,204326.0,40.4938,40.6458,40.4938,40.6378,204326.0
2021-12-03 10:05:00,50.78,50.88,50.75,50.84,232419.0,40.6298,40.7098,40.6058,40.6778,232419.0
2021-12-03 10:10:00,50.83,50.86,50.65,50.67,460648.0,40.6698,40.6938,40.5258,40.5418,460648.0
2021-12-03 10:15:00,50.66,50.83,50.66,50.83,230139.0,40.5338,40.6698,40.5338,40.6698,230139.0
2021-12-03 10:20:00,50.83,50.92,50.77,50.91,114127.0,40.6698,40.7418,40.6218,40.7338,114127.0
2021-12-03 10:25:00,50.91,50.98,50.9,50.97,180022.0,40.7338,40.7898,40.7258,40.7818,180022.0
2021-12-03 10:30:00,50.96,50.97,50.92,50.93,134007.0,40.7738,40.7818,40.7418,40.7498,134007.0
2021-12-03 10:35:00,50.93,51.04,50.9,51.0,278356.0,40.7498,40.8378,40.7258,40.8058,278356.0
2021-12-03 10:40:00,51.0,51.02,50.95,51.01,177917.0,40.8058,40.8218,40.7658,40.8138,177917.0
2021-12-03 10:45:00,51.01,51.05,50.91,50.96,317999.0,40.8138,40.8458,40.7338,40.7738,317999.0
2021-12-03 10:50:00,50.96,51.01,50.88,51.0,219407.0,40.7738,40.8138,40.7098,40.8058,219407.0
2021-12-03 10:55:00,51.0,51.03,50.91,50.93,224855.0,40.8058,40.8298,40.7338,40.7498,224855.0
2021-12-03 11:00:00,50.91,51.05,50.89,51.02,205767.0,40.7338,40.8458,40.7178,40.8218,205767.0
2021-12-03 11:05:00,51.02,51.1,51.0,51.09,225474.0,40.8218,40.8858,40.8058,40.8778,225474.0
2021-12-03 11:10:00,51.09,51.18,51.07,51.18,212160.0,40.8778,40.9498,40.8618,40.9498,212160.0
2021-12-03 11:15:00,51.18,51.2,51.1,51.2,142438.0,40.9498,40.9658,40.8858,40.9658,142438.0
2021-12-03 11:20:00,51.2,51.29,51.16,51.23,363950.0,40.9658,41.0379,40.9338,40.9899,363950.0
2021-12-03 11:25:00,51.23,51.29,51.21,51.26,324922.0,40.9899,41.0379,40.9739,41.0139,324922.0
2021-12-03 11:30:00,51.25,51.35,51.21,51.33,212953.0,41.0059,41.0859,40.9739,41.0699,212953.0
2021-12-03 11:35:00,51.33,51.33,51.22,51.25,205928.0,41.0699,41.0699,40.9819,41.0059,205928.0
2021-12-03 11:40:00,51.25,51.3,51.2,51.21,213407.0,41.0059,41.0459,40.9658,40.9739,213407.0
2021-12-03 11:45:00,51.22,51.31,51.21,51.23,203741.0,40.9819,41.0539,40.9739,40.9899,203741.0
2021-12-03 11:50:00,51.23,51.27,51.2,51.21,198096.0,40.9899,41.0219,40.9658,40.9739,198096.0
2021-12-03 11:55:00,51.21,51.23,51.17,51.19,132736.0,40.9739,40.9899,40.9418,40.9578,132736.0
2021-12-03 12:00:00,51.19,51.27,51.18,51.25,153212.0,40.9578,41.0219,40.9498,41.0059,153212.0
2021-12-03 12:05:00,51.25,51.37,51.22,51.34,247305.0,41.0059,41.1019,40.9819,41.0779,247305.0
2021-12-03 12:10:00,51.33,51.36,51.3,51.3,158781.0,41.0699,41.0939,41.0459,41.0459,158781.0
2021-12-03 12:15:00,51.3,51.36,51.3,51.35,143365.0,41.0459,41.0939,41.0459,41.0859,143365.0
2021-12-03 12:20:00,51.35,51.43,51.34,51.41,169225.0,41.0859,41.1499,41.0779,41.1339,169225.0
2021-12-03 12:25:00,51.4,51.47,51.39,51.45,190743.0,41.1259,41.1819,41.1179,41.1659,190743.0
2021-12-03 12:30:00,51.44,51.44,51.39,51.41,215190.0,41.1579,41.1579,41.1179,41.1339,215190.0
2021-12-03 12:35:00,51.41,51.46,51.4,51.41,155720.0,41.1339,41.1739,41.1259,41.1339,155720.0
2021-12-03 12:40:00,51.42,51.42,51.35,51.36,117247.0,41.1419,41.1419,41.0859,41.0939,117247.0
2021-12-03 12:45:00,51.36,51.37,51.33,51.37,128807.0,41.0939,41.1019,41.0699,41.1019,128807.0
2021-12-03 12:50:00,51.37,51.4,51.35,51.37,106994.0,41.1019,41.1259,41.0859,41.1019,106994.0
2021-12-03 12:55:00,51.36,51.37,51.3,51.34,167493.0,41.0939,41.1019,41.0459,41.0779,167493.0
2021-12-03 13:00:00,51.34,51.34,51.31,51.32,129898.0,41.0779,41.0779,41.0539,41.0619,129898.0
2021-12-03 13:05:00,51.32,51.33,51.28,51.33,123065.0,41.0619,41.0699,41.0299,41.0699,123065.0
2021-12-03 13:10:00,51.32,51.37,51.32,51.34,140583.0,41.0619,41.1019,41.0619,41.0779,140583.0
2021-12-03 13:15:00,51.34,51.34,51.3,51.33,140045.0,41.0779,41.0779,41.0459,41.0699,140045.0
2021-12-03 13:20:00,51.33,51.38,51.31,51.37,116574.0,41.0699,41.1099,41.0539,41.1019,116574.0
2021-12-03 13:25:00,51.36,51.38,51.33,51.33,121062.0,41.0939,41.1099,41.0699,41.0699,121062.0
2021-12-03 13:30:00,51.33,51.35,51.29,51.35,130624.0,41.0699,41.0859,41.0379,41.0859,130624.0
2021-12-03 13:35:00,51.36,51.37,51.3,51.33,140861.0,41.0939,41.1019,41.0459,41.0699,140861.0
2021-12-03 13:40:00,51.33,51.38,51.3,51.38,114350.0,41.0699,41.1099,41.0459,41.1099,114350.0
2021-12-03 13:45:00,51.38,51.4,51.3,51.33,155594.0,41.1099,41.1259,41.0459,41.0699,155594.0
2021-12-03 13:50:00,51.33,51.4,51.33,51.36,119189.0,41.0699,41.1259,41.0699,41.0939,119189.0
2021-12-03 13:55:00,51.37,51.42,51.32,51.36,146521.0,41.1019,41.1419,41.0619,41.0939,146521.0
2021-12-03 14:00:00,51.37,51.37,51.27,51.28,166311.0,41.1019,41.1019,41.0219,41.0299,166311.0
2021-12-03 14:05:00,51.28,51.33,51.26,51.29,157757.0,41.0299,41.0699,41.0139,41.0379,157757.0
2021-12-03 14:10:00,51.28,51.35,51.28,51.3,179881.0,41.0299,41.0859,41.0299,41.0459,179881.0
2021-12-03 14:15:00,51.32,51.36,51.28,51.3,152808.0,41.0619,41.0939,41.0299,41.0459,152808.0
2021-12-03 14:20:00,51.3,51.36,51.25,51.34,236644.0,41.0459,41.0939,41.0059,41.0779,236644.0
2021-12-03 14:25:00,51.33,51.34,51.26,51.28,173811.0,41.0699,41.0779,41.0139,41.0299,173811.0
2021-12-03 14:30:00,51.27,51.33,51.24,51.32,190417.0,41.0219,41.0699,40.9979,41.0619,190417.0
2021-12-03 14:35:00,51.33,51.35,51.27,51.29,268696.0,41.0699,41.0859,41.0219,41.0379,268696.0
2021-12-03 14:40:00,51.3,51.35,51.28,51.34,141474.0,41.0459,41.0859,41.0299,41.0779,141474.0
2021-12-03 14:45:00,51.35,51.35,51.25,51.27,250063.0,41.0859,41.0859,41.0059,41.0219,250063.0
2021-12-03 14:50:00,51.27,51.3,51.19,51.2,260615.0,41.0219,41.0459,40.9578,40.9658,260615.0
2021-12-03 14:55:00,51.2,51.24,51.17,51.22,188440.0,40.9658,40.9979,40.9418,40.9819,188440.0
2021-12-03 15:00:00,51.22,51.24,51.17,51.23,254667.0,40.9819,40.9979,40.9418,40.9899,254667.0
2021-12-03 15:05:00,51.23,51.3,51.19,51.2,238624.0,40.9899,41.0459,40.9578,40.9658,238624.0
2021-12-03 15:10:00,51.21,51.3,51.21,51.29,207266.0,40.9739,41.0459,40.9739,41.0379,207266.0
2021-12-03 15:15:00,51.3,51.3,51.18,51.23,335298.0,41.0459,41.0459,40.9498,40.9899,335298.0
2021-12-03 15:20:00,51.23,51.3,51.2,51.26,447248.0,40.9899,41.0459,40.9658,41.0139,447248.0
2021-12-03 15:25:00,51.27,51.32,51.25,51.28,208039.0,41.0219,41.0619,41.0059,41.0299,208039.0
2021-12-03 15:30:00,51.28,51.36,51.25,51.34,195198.0,41.0299,41.0939,41.0059,41.0779,195198.0
2021-12-03 15:35:00,51.34,51.38,51.24,51.29,541390.0,41.0779,41.1099,40.9979,41.0379,541390.0
2021-12-03 15:40:00,51.29,51.35,51.26,51.33,279688.0,41.0379,41.0859,41.0139,41.0699,279688.0
2021-12-03 15:45:00,51.33,51.34,51.25,51.32,292901.0,41.0699,41.0779,41.0059,41.0619,292901.0
2021-12-03 15:50:00,51.31,51.47,51.28,51.41,475510.0,41.0539,41.1819,41.0299,41.1339,475510.0
2021-12-03 15:55:00,51.41,51.49,51.39,51.42,1161883.0,41.1339,41.1979,41.1179,41.1419,1161883.0
2021-12-06 09:30:00,51.64,51.8,51.59,51.71,703017.0,41.3179,41.4459,41.2779,41.3739,703017.0
2021-12-06 09:35:00,51.71,51.87,51.68,51.86,388528.0,41.3739,41.5019,41.3499,41.4939,388528.0
2021-12-06 09:40:00,51.85,51.85,51.68,51.79,324508.0,41.4859,41.4859,41.3499,41.4379,324508.0
2021-12-06 09:45:00,51.79,51.93,51.79,51.85,299420.0,41.4379,41.5499,41.4379,41.4859,299420.0
2021-12-06 09:50:00,51.85,51.89,51.74,51.83,315132.0,41.4859,41.5179,41.3979,41.4699,315132.0
2021-12-06 09:55:00,51.83,51.87,51.75,51.76,239808.0,41.4699,41.5019,41.4059,41.4139,239808.0
2021-12-06 10:00:00,51.76,51.9,51.76,51.89,220858.0,41.4139,41.5259,41.4139,41.5179,220858.0
2021-12-06 10:05:00,51.88,51.91,51.76,51.77,197440.0,41.5099,41.5339,41.4139,41.4219,197440.0
2021-12-06 10:10:00,51.78,51.8,51.71,51.76,202561.0,41.4299,41.4459,41.3739,41.4139,202561.0
2021-12-06 10:15:00,51.76,51.76,51.6,51.65,264838.0,41.4139,41.4139,41.2859,41.3259,264838.0
2021-12-06 10:20:00,51.65,51.67,51.57,51.61,263967.0,41.3259,41.3419,41.2619,41.2939,263967.0
2021-12-06 10:25:00,51.6,51.67,51.56,51.58,310052.0,41.2859,41.3419,41.2539,41.2699,310052.0
2021-12-06 10:30:00,51.58,51.63,51.5,51.61,201849.0,41.2699,41.3099,41.2059,41.2939,201849.0
2021-12-06 10:35:00,51.61,51.65,51.55,51.63,221092.0,41.2939,41.3259,41.2459,41.3099,221092.0
2021-12-06 10:40:00,51.64,51.66,51.57,51.65,182719.0,41.3179,41.3339,41.2619,41.3259,182719.0
2021-12-06 10:45:00,51.64,51.69,51.6,51.68,200462.0,41.3179,41.3579,41.2859,41.3499,200462.0
2021-12-06 10:50:00,51.69,51.7,51.61,51.69,227767.0,41.3579,41.3659,41.2939,41.3579,227767.0
2021-12-06 10:55:00,51.69,51.7,51.58,51.59,195344.0,41.3579,41.3659,41.2699,41.2779,195344.0
2021-12-06 11:00:00,51.6,51.64,51.56,51.6,210292.0,41.2859,41.3179,41.2539,41.2859,210292.0
2021-12-06 11:05:00,51.6,51.6,51.44,51.48,201454.0,41.2859,41.2859,41.1579,41.1899,201454.0
2021-12-06 11:10:00,51.48,51.55,51.46,51.54,133465.0,41.1899,41.2459,41.1739,41.2379,133465.0
2021-12-06 11:15:00,51.54,51.61,51.51,51.6,150976.0,41.2379,41.2939,41.2139,41.2859,150976.0
2021-12-06 11:20:00,51.61,51.63,51.59,51.62,147893.0,41.2939,41.3099,41.2779,41.3019,147893.0
2021-12-06 11:25:00,51.62,51.63,51.53,51.59,201632.0,41.3019,41.3099,41.2299,41.2779,201632.0
2021-12-06 11:30:00,51.59,51.59,51.52,51.53,165417.0,41.2779,41.2779,41.2219,41.2299,165417.0
2021-12-06 11:35:00,51.53,51.59,51.49,51.54,186939.0,41.2299,41.2779,41.1979,41.2379,186939.0
2021-12-06 11:40:00,51.54,51.56,51.47,51.48,180546.0,41.2379,41.2539,41.1819,41.1899,180546.0
2021-12-06 11:45:00,51.48,51.48,51.34,51.34,238162.0,41.1899,41.1899,41.0779,41.0779,238162.0
2021-12-06 11:50:00,51.35,51.43,51.33,51.41,210772.0,41.0859,41.1499,41.0699,41.1339,210772.0
2021-12-06 11:55:00,51.41,51.44,51.38,51.39,178809.0,41.1339,41.1579,41.1099,41.1179,178809.0
2021-12-06 12:00:00,51.4,51.45,51.35,51.43,164465.0,41.1259,41.1659,41.0859,41.1499,164465.0
2021-12-06 12:05:00,51.44,51.46,51.4,51.42,169430.0,41.1579,41.1739,41.1259,41.1419,169430.0
2021-12-06 12:10:00,51.42,51.45,51.33,51.34,270167.0,41.1419,41.1659,41.0699,41.0779,270167.0
2021-12-06 12:15:00,51.34,51.39,51.27,51.39,225891.0,41.0779,41.1179,41.0219,41.1179,225891.0
2021-12-06 12:20:00,51.38,51.48,51.36,51.46,227148.0,41.1099,41.1899,41.0939,41.1739,227148.0
2021-12-06 12:25:00,51.46,51.46,51.41,51.43,168659.0,41.1739,41.1739,41.1339,41.1499,168659.0
2021-12-06 12:30:00,51.43,51.43,51.36,51.4,106857.0,41.1499,41.1499,41.0939,41.1259,106857.0
2021-12-06 12:35:00,51.39,51.41,51.35,51.4,133778.0,41.1179,41.1339,41.0859,41.1259,133778.0
2021-12-06 12:40:00,51.41,51.45,51.4,51.42,142909.0,41.1339,41.1659,41.1259,41.1419,142909.0
2021-12-06 12:45:00,51.41,51.42,51.35,51.36,121406.0,41.1339,41.1419,41.0859,41.0939,121406.0
2021-12-06 12:50:00,51.36,51.37,51.32,51.33,129220.0,41.0939,41.1019,41.0619,41.0699,129220.0
2021-12-06 12:55:00,51.32,51.37,51.31,51.37,154478.0,41.0619,41.1019,41.0539,41.1019,154478.0
2021-12-06 13:00:00,51.37,51.38,51.33,51.35,142028.0,41.1019,41.1099,41.0699,41.0859,142028.0
2021-12-06 13:05:00,51.35,51.35,51.27,51.28,123636.0,41.0859,41.0859,41.0219,41.0299,123636.0
2021-12-06 13:10:00,51.28,51.31,51.26,51.27,110945.0,41.0299,41.0539,41.0139,41.0219,110945.0
2021-12-06 13:15:00,51.27,51.32,51.24,51.29,146103.0,41.0219,41.0619,40.9979,41.0379,146103.0
2021-12-06 13:20:00,51.3,51.32,51.25,51.26,151677.0,41.0459,41.0619,41.0059,41.0139,151677.0
2021-12-06 13:25:00,51.26,51.33,51.25,51.26,203318.0,41.0139,41.0699,41.0059,41.0139,203318.0
2021-12-06 13:30:00,51.26,51.28,51.12,51.12,274954.0,41.0139,41.0299,40.9018,40.9018,274954.0
2021-12-06 13:35:00,51.13,51.15,51.08,51.13,314956.0,40.9098,40.9258,40.8698,40.9098,314956.0
2021-12-06 13:40:00,51.13,51.21,51.12,51.2,300953.0,40.9098,40.9739,40.9018,40.9658,300953.0
2021-12-06 13:45:00,51.19,51.2,51.11,51.12,206184.0,40.9578,40.9658,40.8938,40.9018,206184.0
2021-12-06 13:50:00,51.13,51.16,51.09,51.16,317837.0,40.9098,40.9338,40.8778,40.9338,317837.0
2021-12-06 13:55:00,51.15,51.18,51.02,51.08,472797.0,40.9258,40.9498,40.8218,40.8698,472797.0
2021-12-06 14:00:00,51.08,51.09,51.02,51.07,198416.0,40.8698,40.8778,40.8218,40.8618,198416.0
2021-12-06 14:05:00,51.07,51.11,51.05,51.08,182818.0,40.8618,40.8938,40.8458,40.8698,182818.0
2021-12-06 14:10:00,51.08,51.11,51.05,51.09,179036.0,40.8698,40.8938,40.8458,40.8778,179036.0
2021-12-06 14:15:00,51.1,51.12,51.05,51.06,170063.0,40.8858,40.9018,40.8458,40.8538,170063.0
2021-12-06 14:20:00,51.07,51.11,51.06,51.1,196732.0,40.8618,40.8938,40.8538,40.8858,196732.0
2021-12-06 14:25:00,51.11,51.14,51.1,51.12,261948.0,40.8938,40.9178,40.8858,40.9018,261948.0
2021-12-06 14:30:00,51.12,51.17,51.11,51.16,161145.0,40.9018,40.9418,40.8938,40.9338,161145.0
2021-12-06 14:35:00,51.16,51.18,51.15,51.16,191020.0,40.9338,40.9498,40.9258,40.9338,191020.0
2021-12-06 14:40:00,51.16,51.18,51.1,51.18,232125.0,40.9338,40.9498,40.8858,40.9498,232125.0
2021-12-06 14:45:00,51.18,51.19,51.12,51.15,190238.0,40.9498,40.9578,40.9018,40.9258,190238.0
2021-12-06 14:50:00,51.14,51.15,51.07,51.09,168659.0,40.9178,40.9258,40.8618,40.8778,168659.0
2021-12-06 14:55:00,51.09,51.09,51.06,51.07,154668.0,40.8778,40.8778,40.8538,40.8618,154668.0
2021-12-06 15:00:00,51.08,51.11,51.07,51.07,163421.0,40.8698,40.8938,40.8618,40.8618,163421.0
2021-12-06 15:05:00,51.08,51.09,51.05,51.07,149842.0,40.8698,40.8778,40.8458,40.8618,149842.0
2021-12-06 15:10:00,51.07,51.07,51.04,51.07,198008.0,40.8618,40.8618,40.8378,40.8618,198008.0
2021-12-06 15:15:00,51.06,51.1,51.04,51.05,217801.0,40.8538,40.8858,40.8378,40.8458,217801.0
2021-12-06 15:20:00,51.05,51.09,51.04,51.05,204685.0,40.8458,40.8778,40.8378,40.8458,204685.0
2021-12-06 15:25:00,51.05,51.09,51.03,51.05,244166.0,40.8458,40.8778,40.8298,40.8458,244166.0
2021-12-06 15:30:00,51.05,51.07,51.01,51.04,250980.0,40.8458,40.8618,40.8138,40.8378,250980.0
2021-12-06 15:35:00,51.04,51.05,50.96,50.98,521330.0,40.8378,40.8458,40.7738,40.7898,521330.0
2021-12-06 15:40:00,50.98,51.09,50.97,51.09,381626.0,40.7898,40.8778,40.7818,40.8778,381626.0
2021-12-06 15:45:00,51.08,51.09,51.03,51.05,409969.0,40.8698,40.8778,40.8298,40.8458,409969.0
2021-12-06 15:50:00,51.05,51.11,51.01,51.11,469656.0,40.8458,40.8938,40.8138,40.8938,469656.0
2021-12-06 15:55:00,51.1,51.13,51.06,51.07,708003.0,40.8858,40.9098,40.8538,40.8618,708003.0
2021-12-07 09:30:00,51.0,51.01,50.64,50.66,1222895.0,40.8058,40.8138,40.5178,40.5338,1222895.0
2021-12-07 09:35:00,50.65,50.73,50.5,50.52,934934.0,40.5258,40.5898,40.4058,40.4218,934934.0
2021-12-07 09:40:00,50.53,50.65,50.48,50.62,441610.0,40.4298,40.5258,40.3898,40.5018,441610.0
2021-12-07 09:45:00,50.63,50.67,50.53,50.63,330577.0,40.5098,40.5418,40.4298,40.5098,330577.0
2021-12-07 09:50:00,50.63,50.67,50.58,50.62,240787.0,40.5098,40.5418,40.4698,40.5018,240787.0
2021-12-07 09:55:00,50.63,50.77,50.59,50.76,326926.0,40.5098,40.6218,40.4778,40.6138,326926.0
2021-12-07 10:00:00,50.77,50.78,50.63,50.72,330106.0,40.6218,40.6298,40.5098,40.5818,330106.0
2021-12-07 10:05:00,50.72,50.72,50.52,50.54,378922.0,40.5818,40.5818,40.4218,40.4378,378922.0
2021-12-07 10:10:00,50.54,50.64,50.51,50.54,418652.0,40.4378,40.5178,40.4138,40.4378,418652.0
2021-12-07 10:15:00,50.53,50.64,50.48,50.48,531330.0,40.4298,40.5178,40.3898,40.3898,531330.0
2021-12-07 10:20:00,50.49,50.51,50.41,50.43,450084.0,40.3978,40.4138,40.3338,40.3498,450084.0
2021-12-07 10:25:00,50.44,50.49,50.36,50.41,443450.0,40.3578,40.3978,40.2938,40.3338,443450.0
2021-12-07 10:30:00,50.4,50.44,50.39,50.41,249670.0,40.3258,40.3578,40.3178,40.3338,249670.0
2021-12-07 10:35:00,50.41,50.43,50.28,50.34,514537.0,40.3338,40.3498,40.2297,40.2778,514537.0
2021-12-07 10:40:00,50.34,50.35,50.26,50.29,343096.0,40.2778,40.2858,40.2137,40.2377,343096.0
2021-12-07 10:45:00,50.29,50.31,50.13,50.16,584542.0,40.2377,40.2537,40.1097,40.1337,584542.0
2021-12-07 10:50:00,50.16,50.26,50.14,50.22,384497.0,40.1337,40.2137,40.1177,40.1817,384497.0
2021-12-07 10:55:00,50.21,50.29,50.2,50.27,278673.0,40.1737,40.2377,40.1657,40.2217,278673.0
2021-12-07 11:00:00,50.27,50.27,50.18,50.23,220760.0,40.2217,40.2217,40.1497,40.1897,220760.0
2021-12-07 11:05:00,50.23,50.32,50.22,50.31,325448.0,40.1897,40.2617,40.1817,40.2537,325448.0
2021-12-07 11:10:00,50.31,50.33,50.27,50.3,267188.0,40.2537,40.2698,40.2217,40.2457,267188.0
2021-12-07 11:15:00,50.3,50.37,50.28,50.32,302305.0,40.2457,40.3018,40.2297,40.2617,302305.0
2021-12-07 11:20:00,50.32,50.48,50.32,50.48,314165.0,40.2617,40.3898,40.2617,40.3898,314165.0
2021-12-07 11:25:00,50.48,50.57,50.45,50.55,378579.0,40.3898,40.4618,40.3658,40.4458,378579.0
2021-12-07 11:30:00,50.55,50.64,50.5,50.61,332031.0,40.4458,40.5178,40.4058,40.4938,332031.0
2021-12-07 11:35:00,50.61,50.63,50.54,50.61,249798.0,40.4938,40.5098,40.4378,40.4938,249798.0
2021-12-07 11:40:00,50.61,50.65,50.59,50.6,198054.0,40.4938,40.5258,40.4778,40.4858,198054.0
2021-12-07 11:45:00,50.6,50.61,50.58,50.6,118173.0,40.4858,40.4938,40.4698,40.4858,118173.0
2021-12-07 11:50:00,50.61,50.73,50.6,50.71,252563.0,40.4938,40.5898,40.4858,40.5738,252563.0
2021-12-07 11:55:00,50.71,50.74,50.66,50.7,187990.0,40.5738,40.5978,40.5338,40.5658,187990.0
2021-12-07 12:00:00,50.69,50.76,50.69,50.7,193813.0,40.5578,40.6138,40.5578,40.5658,193813.0
2021-12-07 12:05:00,50.7,50.75,50.68,50.7,162083.0,40.5658,40.6058,40.5498,40.5658,162083.0
2021-12-07 12:10:00,50.7,50.75,50.69,50.74,139546.0,40.5658,40.6058,40.5578,40.5978,139546.0
2021-12-07 12:15:00,50.75,50.77,50.71,50.72,182704.0,40.6058,40.6218,40.5738,40.5818,182704.0
2021-12-07 12:20:00,50.73,50.78,50.7,50.74,260672.0,40.5898,40.6298,40.5658,40.5978,260672.0
2021-12-07 12:25:00,50.73,50.77,50.69,50.73,120126.0,40.5898,40.6218,40.5578,40.5898,120126.0
2021-12-07 12:30:00,50.73,50.74,50.69,50.7,113517.0,40.5898,40.5978,40.5578,40.5658,113517.0
2021-12-07 12:35:00,50.7,50.71,50.66,50.66,110084.0,40.5658,40.5738,40.5338,40.5338,110084.0
2021-12-07 12:40:00,50.66,50.7,50.66,50.68,165644.0,40.5338,40.5658,40.5338,40.5498,165644.0
2021-12-07 12:45:00,50.67,50.68,50.62,50.66,164515.0,40.5418,40.5498,40.5018,40.5338,164515.0
2021-12-07 12:50:00,50.66,50.68,50.63,50.64,119700.0,40.5338,40.5498,40.5098,40.5178,119700.0
2021-12-07 12:55:00,50.63,50.67,50.61,50.66,134685.0,40.5098,40.5418,40.4938,40.5338,134685.0
2021-12-07 13:00:00,50.66,50.67,50.63,50.64,106528.0,40.5338,40.5418,40.5098,40.5178,106528.0
2021-12-07 13:05:00,50.64,50.68,50.63,50.66,154747.0,40.5178,40.5498,40.5098,40.5338,154747.0
2021-12-07 13:10:00,50.66,50.72,50.65,50.7,112493.0,40.5338,40.5818,40.5258,40.5658,112493.0
2021-12-07 13:15:00,50.7,50.7,50.66,50.69,85282.0,40.5658,40.5658,40.5338,40.5578,85282.0
2021-12-07 13:20:00,50.69,50.7,50.66,50.68,133474.0,40.5578,40.5658,40.5338,40.5498,133474.0
2021-12-07 13:25:00,50.68,50.73,50.67,50.73,168446.0,40.5498,40.5898,40.5418,40.5898,168446.0
2021-12-07 13:30:00,50.72,50.72,50.69,50.72,158940.0,40.5818,40.5818,40.5578,40.5818,158940.0
2021-12-07 13:35:00,50.72,50.79,50.7,50.78,157714.0,40.5818,40.6378,40.5658,40.6298,157714.0
2021-12-07 13:40:00,50.78,50.8,50.75,50.77,133214.0,40.6298,40.6458,40.6058,40.6218,133214.0
2021-12-07 13:45:00,50.78,50.8,50.76,50.77,173614.0,40.6298,40.6458,40.6138,40.6218,173614.0
2021-12-07 13:50:00,50.77,50.78,50.7,50.71,133245.0,40.6218,40.6298,40.5658,40.5738,133245.0
2021-12-07 13:55:00,50.71,50.72,50.68,50.68,124457.0,40.5738,40.5818,40.5498,40.5498,124457.0
2021-12-07 14:00:00,50.69,50.7,50.65,50.69,124455.0,40.5578,40.5658,40.5258,40.5578,124455.0
2021-12-07 14:05:00,50.68,50.73,50.67,50.72,133129.0,40.5498,40.5898,40.5418,40.5818,133129.0
2021-12-07 14:10:00,50.72,50.8,50.71,50.79,168871.0,40.5818,40.6458,40.5738,40.6378,168871.0
2021-12-07 14:15:00,50.79,50.8,50.69,50.71,172513.0,40.6378,40.6458,40.5578,40.5738,172513.0
2021-12-07 14:20:00,50.71,50.73,50.69,50.73,144256.0,40.5738,40.5898,40.5578,40.5898,144256.0
2021-12-07 14:25:00,50.73,50.79,50.72,50.76,156351.0,40.5898,40.6378,40.5818,40.6138,156351.0
2021-12-07 14:30:00,50.76,50.8,50.74,50.77,128767.0,40.6138,40.6458,40.5978,40.6218,128767.0
2021-12-07 14:35:00,50.78,50.85,50.74,50.8,250936.0,40.6298,40.6858,40.5978,40.6458,250936.0
2021-12-07 14:40:00,50.8,50.81,50.73,50.76,258396.0,40.6458,40.6538,40.5898,40.6138,258396.0
2021-12-07 14:45:00,50.76,50.8,50.76,50.79,171965.0,40.6138,40.6458,40.6138,40.6378,171965.0
2021-12-07 14:50:00,50.79,50.81,50.76,50.77,141869.0,40.6378,40.6538,40.6138,40.6218,141869.0
2021-12-07 14:55:00,50.78,50.82,50.76,50.81,128737.0,40.6298,40.6618,40.6138,40.6538,128737.0
2021-12-07 15:00:00,50.81,50.88,50.79,50.84,227780.0,40.6538,40.7098,40.6378,40.6778,227780.0
2021-12-07 15:05:00,50.85,50.86,50.8,50.82,126765.0,40.6858,40.6938,40.6458,40.6618,126765.0
2021-12-07 15:10:00,50.83,50.9,50.81,50.87,222610.0,40.6698,40.7258,40.6538,40.7018,222610.0
2021-12-07 15:15:00,50.87,50.88,50.79,50.8,238118.0,40.7018,40.7098,40.6378,40.6458,238118.0
2021-12-07 15:20:00,50.79,50.81,50.76,50.77,210695.0,40.6378,40.6538,40.6138,40.6218,210695.0
2021-12-07 15:25:00,50.77,50.82,50.75,50.76,247360.0,40.6218,40.6618,40.6058,40.6138,247360.0
2021-12-07 15:30:00,50.76,50.77,50.7,50.73,327718.0,40.6138,40.6218,40.5658,40.5898,327718.0
2021-12-07 15:35:00,50.73,50.74,50.65,50.69,277489.0,40.5898,40.5978,40.5258,40.5578,277489.0
2021-12-07 15:40:00,50.7,50.76,50.68,50.76,289526.0,40.5658,40.6138,40.5498,40.6138,289526.0
2021-12-07 15:45:00,50.75,50.77,50.66,50.72,475402.0,40.6058,40.6218,40.5338,40.5818,475402.0
2021-12-07 15:50:00,50.72,50.75,50.65,50.75,458411.0,40.5818,40.6058,40.5258,40.6058,458411.0
2021-12-07 15:55:00,50.75,50.81,50.72,50.8,1171970.0,40.6058,40.6538,40.5818,40.6458,1171970.0
2021-12-08 09:30:00,50.64,50.76,50.5,50.6,651401.0,40.5178,40.6138,40.4058,40.4858,651401.0
2021-12-08 09:35:00,50.6,50.85,50.58,50.81,341680.0,40.4858,40.6858,40.4698,40.6538,341680.0
2021-12-08 09:40:00,50.81,50.82,50.63,50.64,374625.0,40.6538,40.6618,40.5098,40.5178,374625.0
2021-12-08 09:45:00,50.64,50.66,50.49,50.51,425050.0,40.5178,40.5338,40.3978,40.4138,425050.0
2021-12-08 09:50:00,50.51,50.68,50.48,50.66,335860.0,40.4138,40.5498,40.3898,40.5338,335860.0
2021-12-08 09:55:00,50.66,50.7,50.56,50.61,222758.0,40.5338,40.5658,40.4538,40.4938,222758.0
2021-12-08 10:00:00,50.6,50.68,50.56,50.62,188779.0,40.4858,40.5498,40.4538,40.5018,188779.0
2021-12-08 10:05:00,50.63,50.7,50.56,50.68,293902.0,40.5098,40.5658,40.4538,40.5498,293902.0
2021-12-08 10:10:00,50.68,50.68,50.49,50.5,202413.0,40.5498,40.5498,40.3978,40.4058,202413.0
2021-12-08 10:15:00,50.49,50.57,50.46,50.49,172690.0,40.3978,40.4618,40.3738,40.3978,172690.0
2021-12-08 10:20:00,50.48,50.49,50.44,50.45,192118.0,40.3898,40.3978,40.3578,40.3658,192118.0
2021-12-08 10:25:00,50.44,50.46,50.38,50.39,263818.0,40.3578,40.3738,40.3098,40.3178,263818.0
2021-12-08 10:30:00,50.38,50.45,50.35,50.37,192035.0,40.3098,40.3658,40.2858,40.3018,192035.0
2021-12-08 10:35:00,50.38,50.39,50.31,50.33,225581.0,40.3098,40.3178,40.2537,40.2698,225581.0
2021-12-08 10:40:00,50.33,50.37,50.31,50.35,179601.0,40.2698,40.3018,40.2537,40.2858,179601.0
2021-12-08 10:45:00,50.35,50.36,50.31,50.34,168853.0,40.2858,40.2938,40.2537,40.2778,168853.0
2021-12-08 10:50:00,50.34,50.36,50.21,50.23,346643.0,40.2778,40.2938,40.1737,40.1897,346643.0
2021-12-08 10:55:00,50.23,50.24,50.15,50.2,337587.0,40.1897,40.1977,40.1257,40.1657,337587.0
2021-12-08 11:00:00,50.19,50.21,50.15,50.2,189767.0,40.1577,40.1737,40.1257,40.1657,189767.0
2021-12-08 11:05:00,50.19,50.25,50.19,50.23,201373.0,40.1577,40.2057,40.1577,40.1897,201373.0
2021-12-08 11:10:00,50.23,50.27,50.2,50.23,206582.0,40.1897,40.2217,40.1657,40.1897,206582.0
2021-12-08 11:15:00,50.22,50.23,50.17,50.19,228305.0,40.1817,40.1897,40.1417,40.1577,228305.0
2021-12-08 11:20:00,50.19,50.21,50.17,50.19,269316.0,40.1577,40.1737,40.1417,40.1577,269316.0
2021-12-08 11:25:00,50.19,50.23,50.18,50.22,157587.0,40.1577,40.1897,40.1497,40.1817,157587.0
2021-12-08 11:30:00,50.21,50.29,50.2,50.28,251661.0,40.1737,40.2377,40.1657,40.2297,251661.0
2021-12-08 11:35:00,50.28,50.31,50.25,50.28,184902.0,40.2297,40.2537,40.2057,40.2297,184902.0
2021-12-08 11:40:00,50.29,50.33,50.27,50.29,167444.0,40.2377,40.2698,40.2217,40.2377,167444.0
2021-12-08 11:45:00,50.29,50.31,50.26,50.29,157358.0,40.2377,40.2537,40.2137,40.2377,157358.0
2021-12-08 11:50:00,50.29,50.3,50.25,50.3,116614.0,40.2377,40.2457,40.2057,40.2457,116614.0
2021-12-08 11:55:00,50.3,50.3,50.25,50.26,94866.0,40.2457,40.2457,40.2057,40.2137,94866.0
2021-12-08 12:00:00,50.26,50.27,50.23,50.25,129237.0,40.2137,40.2217,40.1897,40.2057,129237.0
2021-12-08 12:05:00,50.25,50.25,50.2,50.24,152328.0,40.2057,40.2057,40.1657,40.1977,152328.0
2021-12-08 12:10:00,50.24,50.27,50.22,50.23,100740.0,40.1977,40.2217,40.1817,40.1897,100740.0
2021-12-08 12:15:00,50.23,50.23,50.17,50.2,178445.0,40.1897,40.1897,40.1417,40.1657,178445.0
2021-12-08 12:20:00,50.2,50.21,50.18,50.19,107406.0,40.1657,40.1737,40.1497,40.1577,107406.0
2021-12-08 12:25:00,50.19,50.21,50.17,50.21,89222.0,40.1577,40.1737,40.1417,40.1737,89222.0
2021-12-08 12:30:00,50.21,50.23,50.2,50.21,102906.0,40.1737,40.1897,40.1657,40.1737,102906.0
2021-12-08 12:35:00,50.22,50.24,50.21,50.23,71937.0,40.1817,40.1977,40.1737,40.1897,71937.0
2021-12-08 12:40:00,50.23,50.23,50.2,50.22,106224.0,40.1897,40.1897,40.1657,40.1817,106224.0
2021-12-08 12:45:00,50.22,50.25,50.2,50.23,130246.0,40.1817,40.2057,40.1657,40.1897,130246.0
2021-12-08 12:50:00,50.23,50.29,50.23,50.26,116899.0,40.1897,40.2377,40.1897,40.2137,116899.0
2021-12-08 12:55:00,50.26,50.29,50.24,50.29,123808.0,40.2137,40.2377,40.1977,40.2377,123808.0
2021-12-08 13:00:00,50.29,50.36,50.28,50.33,216061.0,40.2377,40.2938,40.2297,40.2698,216061.0
2021-12-08 13:05:00,50.33,50.38,50.32,50.34,180432.0,40.2698,40.3098,40.2617,40.2778,180432.0
2021-12-08 13:10:00,50.34,50.38,50.33,50.37,120600.0,40.2778,40.3098,40.2698,40.3018,120600.0
2021-12-08 13:15:00,50.36,50.39,50.33,50.38,127353.0,40.2938,40.3178,40.2698,40.3098,127353.0
2021-12-08 13:20:00,50.37,50.41,50.35,50.4,126495.0,40.3018,40.3338,40.2858,40.3258,126495.0
2021-12-08 13:25:00,50.4,50.42,50.38,50.39,111016.0,40.3258,40.3418,40.3098,40.3178,111016.0
2021-12-08 13:30:00,50.39,50.42,50.37,50.38,98921.0,40.3178,40.3418,40.3018,40.3098,98921.0
2021-12-08 13:35:00,50.38,50.4,50.36,50.39,107471.0,40.3098,40.3258,40.2938,40.3178,107471.0
2021-12-08 13:40:00,50.38,50.43,50.37,50.43,142086.0,40.3098,40.3498,40.3018,40.3498,142086.0
2021-12-08 13:45:00,50.43,50.45,50.37,50.37,154418.0,40.3498,40.3658,40.3018,40.3018,154418.0
2021-12-08 13:50:00,50.37,50.38,50.33,50.34,198901.0,40.3018,40.3098,40.2698,40.2778,198901.0
2021-12-08 13:55:00,50.34,50.35,50.32,50.34,212949.0,40.2778,40.2858,40.2617,40.2778,212949.0
2021-12-08 14:00:00,50.34,50.35,50.31,50.32,158848.0,40.2778,40.2858,40.2537,40.2617,158848.0
2021-12-08 14:05:00,50.32,50.35,50.31,50.34,178898.0,40.2617,40.2858,40.2537,40.2778,178898.0
2021-12-08 14:10:00,50.34,50.41,50.33,50.4,133481.0,40.2778,40.3338,40.2698,40.3258,133481.0
2021-12-08 14:15:00,50.39,50.48,50.39,50.46,128085.0,40.3178,40.3898,40.3178,40.3738,128085.0
2021-12-08 14:20:00,50.45,50.49,50.43,50.47,164179.0,40.3658,40.3978,40.3498,40.3818,164179.0
2021-12-08 14:25:00,50.47,50.48,50.44,50.46,115688.0,40.3818,40.3898,40.3578,40.3738,115688.0
2021-12-08 14:30:00,50.46,50.47,50.43,50.44,99009.0,40.3738,40.3818,40.3498,40.3578,99009.0
2021-12-08 14:35:00,50.44,50.46,50.42,50.46,98951.0,40.3578,40.3738,40.3418,40.3738,98951.0
2021-12-08 14:40:00,50.46,50.46,50.41,50.41,106990.0,40.3738,40.3738,40.3338,40.3338,106990.0
2021-12-08 14:45:00,50.42,50.42,50.39,50.4,83350.0,40.3418,40.3418,40.3178,40.3258,83350.0
2021-12-08 14:50:00,50.4,50.41,50.35,50.4,236535.0,40.3258,40.3338,40.2858,40.3258,236535.0
2021-12-08 14:55:00,50.39,50.42,50.38,50.4,114000.0,40.3178,40.3418,40.3098,40.3258,114000.0
2021-12-08 15:00:00,50.4,50.47,50.39,50.47,206741.0,40.3258,40.3818,40.3178,40.3818,206741.0
2021-12-08 15:05:00,50.46,50.49,50.46,50.48,105456.0,40.3738,40.3978,40.3738,40.3898,105456.0
2021-12-08 15:10:00,50.48,50.48,50.42,50.44,151198.0,40.3898,40.3898,40.3418,40.3578,151198.0
2021-12-08 15:15:00,50.43,50.45,50.41,50.43,127090.0,40.3498,40.3658,40.3338,40.3498,127090.0
2021-12-08 15:20:00,50.43,50.45,50.41,50.45,129783.0,40.3498,40.3658,40.3338,40.3658,129783.0
2021-12-08 15:25:00,50.45,50.49,50.43,50.48,250696.0,40.3658,40.3978,40.3498,40.3898,250696.0
2021-12-08 15:30:00,50.48,50.49,50.43,50.49,243705.0,40.3898,40.3978,40.3498,40.3978,243705.0
2021-12-08 15:35:00,50.48,50.49,50.4,50.41,239518.0,40.3898,40.3978,40.3258,40.3338,239518.0
2021-12-08 15:40:00,50.41,50.47,50.4,50.47,276403.0,40.3338,40.3818,40.3258,40.3818,276403.0
2021-12-08 15:45:00,50.46,50.55,50.46,50.55,443026.0,40.3738,40.4458,40.3738,40.4458,443026.0
2021-12-08 15:50:00,50.55,50.58,50.53,50.55,572093.0,40.4458,40.4698,40.4298,40.4458,572093.0
2021-12-08 15:55:00,50.55,50.56,50.48,50.49,948288.0,40.4458,40.4538,40.3898,40.3978,948288.0
2021-12-09 09:30:00,50.4,50.4,50.11,50.14,815091.0,40.3258,40.3258,40.0937,40.1177,815091.0
2021-12-09 09:35:00,50.15,50.29,50.1,50.21,374580.0,40.1257,40.2377,40.0857,40.1737,374580.0
2021-12-09 09:40:00,50.2,50.23,50.08,50.13,352579.0,40.1657,40.1897,40.0697,40.1097,352579.0
2021-12-09 09:45:00,50.12,50.18,50.07,50.17,297606.0,40.1017,40.1497,40.0617,40.1417,297606.0
2021-12-09 09:50:00,50.18,50.23,50.16,50.23,223051.0,40.1497,40.1897,40.1337,40.1897,223051.0
2021-12-09 09:55:00,50.22,50.3,50.22,50.23,189766.0,40.1817,40.2457,40.1817,40.1897,189766.0
2021-12-09 10:00:00,50.23,50.28,50.2,50.23,226582.0,40.1897,40.2297,40.1657,40.1897,226582.0
2021-12-09 10:05:00,50.23,50.27,50.19,50.21,143991.0,40.1897,40.2217,40.1577,40.1737,143991.0
2021-12-09 10:10:00,50.2,50.22,50.15,50.21,207458.0,40.1657,40.1817,40.1257,40.1737,207458.0
2021-12-09 10:15:00,50.21,50.24,50.18,50.18,156136.0,40.1737,40.1977,40.1497,40.1497,156136.0
2021-12-09 10:20:00,50.18,50.19,50.12,50.17,204137.0,40.1497,40.1577,40.1017,40.1417,204137.0
2021-12-09 10:25:00,50.17,50.3,50.15,50.29,258355.0,40.1417,40.2457,40.1257,40.2377,258355.0
2021-12-09 10:30:00,50.29,50.29,50.15,50.2,196080.0,40.2377,40.2377,40.1257,40.1657,196080.0
2021-12-09 10:35:00,50.2,50.25,50.16,50.23,216381.0,40.1657,40.2057,40.1337,40.1897,216381.0
2021-12-09 10:40:00,50.23,50.25,50.2,50.21,134070.0,40.1897,40.2057,40.1657,40.1737,134070.0
2021-12-09 10:45:00,50.21,50.28,50.19,50.27,178844.0,40.1737,40.2297,40.1577,40.2217,178844.0
2021-12-09 10:50:00,50.27,50.28,50.23,50.27,181975.0,40.2217,40.2297,40.1897,40.2217,181975.0
2021-12-09 10:55:00,50.26,50.27,50.17,50.19,171238.0,40.2137,40.2217,40.1417,40.1577,171238.0
2021-12-09 11:00:00,50.19,50.2,50.15,50.16,188578.0,40.1577,40.1657,40.1257,40.1337,188578.0
2021-12-09 11:05:00,50.17,50.17,50.11,50.12,306472.0,40.1417,40.1417,40.0937,40.1017,306472.0
2021-12-09 11:10:00,50.12,50.12,50.08,50.09,250192.0,40.1017,40.1017,40.0697,40.0777,250192.0
2021-12-09 11:15:00,50.1,50.11,50.09,50.09,165871.0,40.0857,40.0937,40.0777,40.0777,165871.0
2021-12-09 11:20:00,50.09,50.1,50.04,50.05,448350.0,40.0777,40.0857,40.0377,40.0457,448350.0
2021-12-09 11:25:00,50.05,50.09,50.02,50.02,269697.0,40.0457,40.0777,40.0217,40.0217,269697.0
2021-12-09 11:30:00,50.03,50.05,50.01,50.05,243469.0,40.0297,40.0457,40.0137,40.0457,243469.0
2021-12-09 11:35:00,50.05,50.09,50.01,50.02,253443.0,40.0457,40.0777,40.0137,40.0217,253443.0
2021-12-09 11:40:00,50.02,50.03,49.9,49.91,751635.0,40.0217,40.0297,39.9257,39.9337,751635.0
2021-12-09 11:45:00,49.91,49.95,49.86,49.94,449566.0,39.9337,39.9657,39.8937,39.9577,449566.0
2021-12-09 11:50:00,49.94,50.0,49.93,49.97,192838.0,39.9577,40.0057,39.9497,39.9817,192838.0
2021-12-09 11:55:00,49.97,50.03,49.96,50.01,170683.0,39.9817,40.0297,39.9737,40.0137,170683.0
2021-12-09 12:00:00,50.0,50.02,49.96,49.97,214590.0,40.0057,40.0217,39.9737,39.9817,214590.0
2021-12-09 12:05:00,49.97,49.99,49.93,49.94,268728.0,39.9817,39.9977,39.9497,39.9577,268728.0
2021-12-09 12:10:00,49.94,50.0,49.93,49.96,202439.0,39.9577,40.0057,39.9497,39.9737,202439.0
2021-12-09 12:15:00,49.97,49.99,49.93,49.93,197515.0,39.9817,39.9977,39.9497,39.9497,197515.0
2021-12-09 12:20:00,49.94,49.94,49.87,49.91,304624.0,39.9577,39.9577,39.9017,39.9337,304624.0
2021-12-09 12:25:00,49.91,49.94,49.88,49.89,348032.0,39.9337,39.9577,39.9097,39.9177,348032.0
2021-12-09 12:30:00,49.89,49.96,49.88,49.96,217521.0,39.9177,39.9737,39.9097,39.9737,217521.0
2021-12-09 12:35:00,49.96,49.99,49.95,49.98,145053.0,39.9737,39.9977,39.9657,39.9897,145053.0
2021-12-09 12:40:00,49.97,50.02,49.97,50.01,251499.0,39.9817,40.0217,39.9817,40.0137,251499.0
2021-12-09 12:45:00,50.01,50.01,49.96,49.98,156456.0,40.0137,40.0137,39.9737,39.9897,156456.0
2021-12-09 12:50:00,49.97,50.02,49.96,49.99,231174.0,39.9817,40.0217,39.9737,39.9977,231174.0
2021-12-09 12:55:00,50.0,50.03,49.98,50.02,229230.0,40.0057,40.0297,39.9897,40.0217,229230.0
2021-12-09 13:00:00,50.02,50.02,49.95,49.96,152722.0,40.0217,40.0217,39.9657,39.9737,152722.0
2021-12-09 13:05:00,49.96,50.02,49.95,50.01,227122.0,39.9737,40.0217,39.9657,40.0137,227122.0
2021-12-09 13:10:00,50.01,50.02,49.96,49.97,167405.0,40.0137,40.0217,39.9737,39.9817,167405.0
2021-12-09 13:15:00,49.97,50.02,49.96,49.98,192177.0,39.9817,40.0217,39.9737,39.9897,192177.0
2021-12-09 13:20:00,49.97,49.99,49.96,49.98,177051.0,39.9817,39.9977,39.9737,39.9897,177051.0
2021-12-09 13:25:00,49.98,50.01,49.98,50.0,172713.0,39.9897,40.0137,39.9897,40.0057,172713.0
2021-12-09 13:30:00,50.0,50.02,49.98,50.02,172027.0,40.0057,40.0217,39.9897,40.0217,172027.0
2021-12-09 13:35:00,50.02,50.04,49.99,50.0,262877.0,40.0217,40.0377,39.9977,40.0057,262877.0
2021-12-09 13:40:00,50.0,50.03,49.99,50.02,179577.0,40.0057,40.0297,39.9977,40.0217,179577.0
2021-12-09 13:45:00,50.02,50.1,50.01,50.07,314822.0,40.0217,40.0857,40.0137,40.0617,314822.0
2021-12-09 13:50:00,50.06,50.11,50.05,50.08,271242.0,40.0537,40.0937,40.0457,40.0697,271242.0
2021-12-09 13:55:00,50.08,50.1,50.06,50.07,310357.0,40.0697,40.0857,40.0537,40.0617,310357.0
2021-12-09 14:00:00,50.06,50.08,50.04,50.05,130627.0,40.0537,40.0697,40.0377,40.0457,130627.0
2021-12-09 14:05:00,50.05,50.1,50.04,50.09,155238.0,40.0457,40.0857,40.0377,40.0777,155238.0
2021-12-09 14:10:00,50.09,50.12,50.07,50.1,226265.0,40.0777,40.1017,40.0617,40.0857,226265.0
2021-12-09 14:15:00,50.11,50.11,50.06,50.07,156426.0,40.0937,40.0937,40.0537,40.0617,156426.0
2021-12-09 14:20:00,50.06,50.07,50.04,50.05,169856.0,40.0537,40.0617,40.0377,40.0457,169856.0
2021-12-09 14:25:00,50.05,50.1,50.04,50.04,139404.0,40.0457,40.0857,40.0377,40.0377,139404.0
2021-12-09 14:30:00,50.05,50.06,50.03,50.04,144925.0,40.0457,40.0537,40.0297,40.0377,144925.0
2021-12-09 14:35:00,50.05,50.07,50.03,50.03,172461.0,40.0457,40.0617,40.0297,40.0297,172461.0
2021-12-09 14:40:00,50.04,50.05,49.99,50.0,212273.0,40.0377,40.0457,39.9977,40.0057,212273.0
2021-12-09 14:45:00,49.99,50.0,49.97,49.99,140044.0,39.9977,40.0057,39.9817,39.9977,140044.0
2021-12-09 14:50:00,49.98,49.99,49.96,49.97,194116.0,39.9897,39.9977,39.9737,39.9817,194116.0
2021-12-09 14:55:00,49.98,50.03,49.97,50.02,188153.0,39.9897,40.0297,39.9817,40.0217,188153.0
2021-12-09 15:00:00,50.02,50.05,50.01,50.02,153384.0,40.0217,40.0457,40.0137,40.0217,153384.0
2021-12-09 15:05:00,50.02,50.11,50.01,50.1,212560.0,40.0217,40.0937,40.0137,40.0857,212560.0
2021-12-09 15:10:00,50.09,50.12,50.06,50.09,179103.0,40.0777,40.1017,40.0537,40.0777,179103.0
2021-12-09 15:15:00,50.09,50.1,50.05,50.07,206324.0,40.0777,40.0857,40.0457,40.0617,206324.0
2021-12-09 15:20:00,50.07,50.13,50.06,50.11,187530.0,40.0617,40.1097,40.0537,40.0937,187530.0
2021-12-09 15:25:00,50.11,50.12,50.06,50.08,243288.0,40.0937,40.1017,40.0537,40.0697,243288.0
2021-12-09 15:30:00,50.08,50.11,50.05,50.09,234367.0,40.0697,40.0937,40.0457,40.0777,234367.0
2021-12-09 15:35:00,50.09,50.15,50.08,50.13,228887.0,40.0777,40.1257,40.0697,40.1097,228887.0
2021-12-09 15:40:00,50.13,50.16,50.11,50.13,311317.0,40.1097,40.1337,40.0937,40.1097,311317.0
2021-12-09 15:45:00,50.13,50.19,50.12,50.18,357037.0,40.1097,40.1577,40.1017,40.1497,357037.0
2021-12-09 15:50:00,50.17,50.23,50.17,50.18,549174.0,40.1417,40.1897,40.1417,40.1497,549174.0
2021-12-09 15:55:00,50.18,50.2,50.14,50.15,1059747.0,40.1497,40.1657,40.1177,40.1257,1059747.0
2021-12-10 09:30:00,50.33,50.33,50.01,50.03,696009.0,40.2698,40.2698,40.0137,40.0297,696009.0
2021-12-10 09:35:00,50.04,50.19,50.02,50.04,234631.0,40.0377,40.1577,40.0217,40.0377,234631.0
2021-12-10 09:40:00,50.03,50.16,49.99,50.16,342820.0,40.0297,40.1337,39.9977,40.1337,342820.0
2021-12-10 09:45:00,50.16,50.25,50.13,50.24,252078.0,40.1337,40.2057,40.1097,40.1977,252078.0
2021-12-10 09:50:00,50.25,50.27,50.15,50.16,145351.0,40.2057,40.2217,40.1257,40.1337,145351.0
2021-12-10 09:55:00,50.16,50.2,50.11,50.18,166689.0,40.1337,40.1657,40.0937,40.1497,166689.0
2021-12-10 10:00:00,50.19,50.27,50.15,50.23,270764.0,40.1577,40.2217,40.1257,40.1897,270764.0
2021-12-10 10:05:00,50.23,50.25,50.16,50.17,157077.0,40.1897,40.2057,40.1337,40.1417,157077.0
2021-12-10 10:10:00,50.16,50.21,50.14,50.15,140904.0,40.1337,40.1737,40.1177,40.1257,140904.0
2021-12-10 10:15:00,50.15,50.2,50.12,50.14,130943.0,40.1257,40.1657,40.1017,40.1177,130943.0
2021-12-10 10:20:00,50.14,50.14,50.05,50.07,145681.0,40.1177,40.1177,40.0457,40.0617,145681.0
2021-12-10 10:25:00,50.07,50.12,50.05,50.08,127410.0,40.0617,40.1017,40.0457,40.0697,127410.0
2021-12-10 10:30:00,50.08,50.12,50.06,50.09,188654.0,40.0697,40.1017,40.0537,40.0777,188654.0
2021-12-10 10:35:00,50.09,50.15,50.07,50.12,187821.0,40.0777,40.1257,40.0617,40.1017,187821.0
2021-12-10 10:40:00,50.13,50.13,50.07,50.08,158122.0,40.1097,40.1097,40.0617,40.0697,158122.0
2021-12-10 10:45:00,50.07,50.15,50.07,50.1,143179.0,40.0617,40.1257,40.0617,40.0857,143179.0
2021-12-10 10:50:00,50.09,50.13,50.06,50.07,128648.0,40.0777,40.1097,40.0537,40.0617,128648.0
2021-12-10 10:55:00,50.07,50.1,50.05,50.07,127083.0,40.0617,40.0857,40.0457,40.0617,127083.0
2021-12-10 11:00:00,50.07,50.12,50.06,50.12,161968.0,40.0617,40.1017,40.0537,40.1017,161968.0
2021-12-10 11:05:00,50.12,50.12,50.04,50.05,145436.0,40.1017,40.1017,40.0377,40.0457,145436.0
2021-12-10 11:10:00,50.04,50.08,50.04,50.08,176671.0,40.0377,40.0697,40.0377,40.0697,176671.0
2021-12-10 11:15:00,50.08,50.11,50.06,50.07,148923.0,40.0697,40.0937,40.0537,40.0617,148923.0
2021-12-10 11:20:00,50.07,50.2,50.07,50.17,129915.0,40.0617,40.1657,40.0617,40.1417,129915.0
2021-12-10 11:25:00,50.17,50.19,50.14,50.19,115920.0,40.1417,40.1577,40.1177,40.1577,115920.0
2021-12-10 11:30:00,50.18,50.24,50.16,50.23,157185.0,40.1497,40.1977,40.1337,40.1897,157185.0
2021-12-10 11:35:00,50.23,50.29,50.21,50.22,259095.0,40.1897,40.2377,40.1737,40.1817,259095.0
2021-12-10 11:40:00,50.22,50.26,50.21,50.24,153179.0,40.1817,40.2137,40.1737,40.1977,153179.0
2021-12-10 11:45:00,50.25,50.27,50.23,50.23,115236.0,40.2057,40.2217,40.1897,40.1897,115236.0
2021-12-10 11:50:00,50.23,50.25,50.19,50.2,122858.0,40.1897,40.2057,40.1577,40.1657,122858.0
2021-12-10 11:55:00,50.2,50.22,50.18,50.19,103523.0,40.1657,40.1817,40.1497,40.1577,103523.0
2021-12-10 12:00:00,50.19,50.21,50.16,50.2,91186.0,40.1577,40.1737,40.1337,40.1657,91186.0
2021-12-10 12:05:00,50.2,50.24,50.17,50.21,144879.0,40.1657,40.1977,40.1417,40.1737,144879.0
2021-12-10 12:10:00,50.22,50.22,50.15,50.16,75230.0,40.1817,40.1817,40.1257,40.1337,75230.0
2021-12-10 12:15:00,50.16,50.2,50.14,50.17,94681.0,40.1337,40.1657,40.1177,40.1417,94681.0
2021-12-10 12:20:00,50.18,50.19,50.16,50.18,80660.0,40.1497,40.1577,40.1337,40.1497,80660.0
2021-12-10 12:25:00,50.19,50.2,50.14,50.14,76825.0,40.1577,40.1657,40.1177,40.1177,76825.0
2021-12-10 12:30:00,50.14,50.18,50.14,50.16,73244.0,40.1177,40.1497,40.1177,40.1337,73244.0
2021-12-10 12:35:00,50.15,50.17,50.12,50.16,100472.0,40.1257,40.1417,40.1017,40.1337,100472.0
2021-12-10 12:40:00,50.16,50.17,50.11,50.13,71564.0,40.1337,40.1417,40.0937,40.1097,71564.0
2021-12-10 12:45:00,50.13,50.16,50.13,50.15,66339.0,40.1097,40.1337,40.1097,40.1257,66339.0
2021-12-10 12:50:00,50.15,50.16,50.12,50.15,95894.0,40.1257,40.1337,40.1017,40.1257,95894.0
2021-12-10 12:55:00,50.14,50.16,50.11,50.12,97479.0,40.1177,40.1337,40.0937,40.1017,97479.0
2021-12-10 13:00:00,50.12,50.16,50.12,50.14,105735.0,40.1017,40.1337,40.1017,40.1177,105735.0
2021-12-10 13:05:00,50.15,50.15,50.12,50.14,93753.0,40.1257,40.1257,40.1017,40.1177,93753.0
2021-12-10 13:10:00,50.15,50.19,50.13,50.18,136479.0,40.1257,40.1577,40.1097,40.1497,136479.0
2021-12-10 13:15:00,50.18,50.21,50.17,50.2,77755.0,40.1497,40.1737,40.1417,40.1657,77755.0
2021-12-10 13:20:00,50.21,50.23,50.18,50.19,167050.0,40.1737,40.1897,40.1497,40.1577,167050.0
2021-12-10 13:25:00,50.18,50.21,50.14,50.18,200953.0,40.1497,40.1737,40.1177,40.1497,200953.0
2021-12-10 13:30:00,50.19,50.21,50.16,50.18,99257.0,40.1577,40.1737,40.1337,40.1497,99257.0
2021-12-10 13:35:00,50.18,50.21,50.16,50.19,68384.0,40.1497,40.1737,40.1337,40.1577,68384.0
2021-12-10 13:40:00,50.18,50.19,50.14,50.15,108551.0,40.1497,40.1577,40.1177,40.1257,108551.0
2021-12-10 13:45:00,50.15,50.16,50.12,50.13,88445.0,40.1257,40.1337,40.1017,40.1097,88445.0
2021-12-10 13:50:00,50.13,50.15,50.12,50.14,118590.0,40.1097,40.1257,40.1017,40.1177,118590.0
2021-12-10 13:55:00,50.14,50.19,50.13,50.19,116320.0,40.1177,40.1577,40.1097,40.1577,116320.0
2021-12-10 14:00:00,50.19,50.19,50.11,50.13,138972.0,40.1577,40.1577,40.0937,40.1097,138972.0
2021-12-10 14:05:00,50.14,50.14,50.1,50.12,105084.0,40.1177,40.1177,40.0857,40.1017,105084.0
2021-12-10 14:10:00,50.11,50.12,50.09,50.11,119663.0,40.0937,40.1017,40.0777,40.0937,119663.0
2021-12-10 14:15:00,50.11,50.12,50.08,50.1,110674.0,40.0937,40.1017,40.0697,40.0857,110674.0
2021-12-10 14:20:00,50.11,50.12,50.07,50.1,145877.0,40.0937,40.1017,40.0617,40.0857,145877.0
2021-12-10 14:25:00,50.09,50.13,50.06,50.13,211995.0,40.0777,40.1097,40.0537,40.1097,211995.0
2021-12-10 14:30:00,50.13,50.16,50.12,50.13,179079.0,40.1097,40.1337,40.1017,40.1097,179079.0
2021-12-10 14:35:00,50.14,50.15,50.11,50.14,108390.0,40.1177,40.1257,40.0937,40.1177,108390.0
2021-12-10 14:40:00,50.14,50.15,50.1,50.11,137550.0,40.1177,40.1257,40.0857,40.0937,137550.0
2021-12-10 14:45:00,50.11,50.12,50.05,50.05,186792.0,40.0937,40.1017,40.0457,40.0457,186792.0
2021-12-10 14:50:00,50.05,50.07,50.03,50.06,175521.0,40.0457,40.0617,40.0297,40.0537,175521.0
2021-12-10 14:55:00,50.06,50.09,50.05,50.09,191270.0,40.0537,40.0777,40.0457,40.0777,191270.0
2021-12-10 15:00:00,50.09,50.1,50.05,50.05,124897.0,40.0777,40.0857,40.0457,40.0457,124897.0
2021-12-10 15:05:00,50.06,50.07,50.05,50.07,144137.0,40.0537,40.0617,40.0457,40.0617,144137.0
2021-12-10 15:10:00,50.07,50.09,50.06,50.09,164413.0,40.0617,40.0777,40.0537,40.0777,164413.0
2021-12-10 15:15:00,50.09,50.09,50.04,50.07,197378.0,40.0777,40.0777,40.0377,40.0617,197378.0
2021-12-10 15:20:00,50.07,50.07,50.04,50.04,127408.0,40.0617,40.0617,40.0377,40.0377,127408.0
2021-12-10 15:25:00,50.05,50.06,50.03,50.05,138069.0,40.0457,40.0537,40.0297,40.0457,138069.0
2021-12-10 15:30:00,50.05,50.11,50.04,50.09,282790.0,40.0457,40.0937,40.0377,40.0777,282790.0
2021-12-10 15:35:00,50.11,50.12,50.06,50.08,211651.0,40.0937,40.1017,40.0537,40.0697,211651.0
2021-12-10 15:40:00,50.07,50.13,50.07,50.12,255610.0,40.0617,40.1097,40.0617,40.1017,255610.0
2021-12-10 15:45:00,50.12,50.16,50.1,50.16,294778.0,40.1017,40.1337,40.0857,40.1337,294778.0
2021-12-10 15:50:00,50.16,50.2,50.14,50.16,263226.0,40.1337,40.1657,40.1177,40.1337,263226.0
2021-12-10 15:55:00,50.16,50.21,50.15,50.19,842139.0,40.1337,40.1737,40.1257,40.1577,842139.0
2021-12-13 09:30:00,50.1,50.19,50.02,50.06,867739.0,40.0857,40.1577,40.0217,40.0537,867739.0
2021-12-13 09:35:00,50.06,50.06,49.92,49.93,501282.0,40.0537,40.0537,39.9417,39.9497,501282.0
2021-12-13 09:40:00,49.93,49.94,49.82,49.85,373729.0,39.9497,39.9577,39.8617,39.8857,373729.0
2021-12-13 09:45:00,49.86,49.89,49.77,49.79,346008.0,39.8937,39.9177,39.8217,39.8377,346008.0
2021-12-13 09:50:00,49.79,49.84,49.77,49.83,268853.0,39.8377,39.8777,39.8217,39.8697,268853.0
2021-12-13 09:55:00,49.83,49.85,49.72,49.73,481748.0,39.8697,39.8857,39.7817,39.7897,481748.0
2021-12-13 10:00:00,49.72,49.83,49.7,49.76,552170.0,39.7817,39.8697,39.7657,39.8137,552170.0
2021-12-13 10:05:00,49.77,49.8,49.74,49.76,301391.0,39.8217,39.8457,39.7977,39.8137,301391.0
2021-12-13 10:10:00,49.76,49.82,49.75,49.81,257814.0,39.8137,39.8617,39.8057,39.8537,257814.0
2021-12-13 10:15:00,49.82,49.88,49.78,49.87,205916.0,39.8617,39.9097,39.8297,39.9017,205916.0
2021-12-13 10:20:00,49.88,49.9,49.82,49.82,191073.0,39.9097,39.9257,39.8617,39.8617,191073.0
2021-12-13 10:25:00,49.82,49.83,49.76,49.79,173026.0,39.8617,39.8697,39.8137,39.8377,173026.0
2021-12-13 10:30:00,49.79,49.87,49.77,49.84,433739.0,39.8377,39.9017,39.8217,39.8777,433739.0
2021-12-13 10:35:00,49.84,49.88,49.81,49.83,190014.0,39.8777,39.9097,39.8537,39.8697,190014.0
2021-12-13 10:40:00,49.83,49.83,49.76,49.77,182875.0,39.8697,39.8697,39.8137,39.8217,182875.0
2021-12-13 10:45:00,49.77,49.8,49.75,49.79,172185.0,39.8217,39.8457,39.8057,39.8377,172185.0
2021-12-13 10:50:00,49.78,49.8,49.72,49.77,444195.0,39.8297,39.8457,39.7817,39.8217,444195.0
2021-12-13 10:55:00,49.77,49.77,49.68,49.71,454148.0,39.8217,39.8217,39.7497,39.7737,454148.0
2021-12-13 11:00:00,49.7,49.77,49.69,49.73,302321.0,39.7657,39.8217,39.7577,39.7897,302321.0
2021-12-13 11:05:00,49.73,49.75,49.7,49.71,150593.0,39.7897,39.8057,39.7657,39.7737,150593.0
2021-12-13 11:10:00,49.71,49.78,49.69,49.76,259429.0,39.7737,39.8297,39.7577,39.8137,259429.0
2021-12-13 11:15:00,49.76,49.83,49.75,49.83,256528.0,39.8137,39.8697,39.8057,39.8697,256528.0
2021-12-13 11:20:00,49.83,49.9,49.82,49.9,272773.0,39.8697,39.9257,39.8617,39.9257,272773.0
2021-12-13 11:25:00,49.9,49.98,49.89,49.95,280124.0,39.9257,39.9897,39.9177,39.9657,280124.0
2021-12-13 11:30:00,49.95,50.09,49.94,50.08,281247.0,39.9657,40.0777,39.9577,40.0697,281247.0
2021-12-13 11:35:00,50.07,50.11,50.05,50.08,268856.0,40.0617,40.0937,40.0457,40.0697,268856.0
2021-12-13 11:40:00,50.07,50.11,50.05,50.09,207059.0,40.0617,40.0937,40.0457,40.0777,207059.0
2021-12-13 11:45:00,50.09,50.13,50.06,50.08,189702.0,40.0777,40.1097,40.0537,40.0697,189702.0
2021-12-13 11:50:00,50.09,50.11,50.03,50.11,148949.0,40.0777,40.0937,40.0297,40.0937,148949.0
2021-12-13 11:55:00,50.1,50.16,50.1,50.13,230795.0,40.0857,40.1337,40.0857,40.1097,230795.0
2021-12-13 12:00:00,50.13,50.16,50.07,50.09,406679.0,40.1097,40.1337,40.0617,40.0777,406679.0
2021-12-13 12:05:00,50.09,50.1,50.06,50.08,140846.0,40.0777,40.0857,40.0537,40.0697,140846.0
2021-12-13 12:10:00,50.08,50.15,50.06,50.1,233810.0,40.0697,40.1257,40.0537,40.0857,233810.0
2021-12-13 12:15:00,50.1,50.19,50.1,50.16,197925.0,40.0857,40.1577,40.0857,40.1337,197925.0
2021-12-13 12:20:00,50.16,50.24,50.15,50.22,234516.0,40.1337,40.1977,40.1257,40.1817,234516.0
2021-12-13 12:25:00,50.22,50.26,50.18,50.2,288637.0,40.1817,40.2137,40.1497,40.1657,288637.0
2021-12-13 12:30:00,50.2,50.21,50.14,50.21,185219.0,40.1657,40.1737,40.1177,40.1737,185219.0
2021-12-13 12:35:00,50.21,50.26,50.2,50.25,160554.0,40.1737,40.2137,40.1657,40.2057,160554.0
2021-12-13 12:40:00,50.26,50.28,50.22,50.22,147263.0,40.2137,40.2297,40.1817,40.1817,147263.0
2021-12-13 12:45:00,50.23,50.28,50.21,50.27,147721.0,40.1897,40.2297,40.1737,40.2217,147721.0
2021-12-13 12:50:00,50.27,50.34,50.26,50.31,174138.0,40.2217,40.2778,40.2137,40.2537,174138.0
2021-12-13 12:55:00,50.32,50.36,50.31,50.36,215712.0,40.2617,40.2938,40.2537,40.2938,215712.0
2021-12-13 13:00:00,50.36,50.37,50.34,50.36,92688.0,40.2938,40.3018,40.2778,40.2938,92688.0
2021-12-13 13:05:00,50.35,50.37,50.29,50.3,246796.0,40.2858,40.3018,40.2377,40.2457,246796.0
2021-12-13 13:10:00,50.3,50.32,50.29,50.31,106968.0,40.2457,40.2617,40.2377,40.2537,106968.0
2021-12-13 13:15:00,50.31,50.37,50.3,50.35,162637.0,40.2537,40.3018,40.2457,40.2858,162637.0
2021-12-13 13:20:00,50.36,50.36,50.31,50.32,135620.0,40.2938,40.2938,40.2537,40.2617,135620.0
2021-12-13 13:25:00,50.32,50.35,50.29,50.34,174249.0,40.2617,40.2858,40.2377,40.2778,174249.0
2021-12-13 13:30:00,50.34,50.4,50.34,50.39,214292.0,40.2778,40.3258,40.2778,40.3178,214292.0
2021-12-13 13:35:00,50.4,50.42,50.37,50.39,153757.0,40.3258,40.3418,40.3018,40.3178,153757.0
2021-12-13 13:40:00,50.39,50.39,50.33,50.34,136001.0,40.3178,40.3178,40.2698,40.2778,136001.0
2021-12-13 13:45:00,50.34,50.36,50.3,50.3,169520.0,40.2778,40.2938,40.2457,40.2457,169520.0
2021-12-13 13:50:00,50.31,50.33,50.27,50.27,146476.0,40.2537,40.2698,40.2217,40.2217,146476.0
2021-12-13 13:55:00,50.28,50.32,50.27,50.3,158852.0,40.2297,40.2617,40.2217,40.2457,158852.0
2021-12-13 14:00:00,50.3,50.35,50.29,50.34,137773.0,40.2457,40.2858,40.2377,40.2778,137773.0
2021-12-13 14:05:00,50.34,50.36,50.33,50.35,109995.0,40.2778,40.2938,40.2698,40.2858,109995.0
2021-12-13 14:10:00,50.36,50.38,50.34,50.37,112296.0,40.2938,40.3098,40.2778,40.3018,112296.0
2021-12-13 14:15:00,50.37,50.39,50.34,50.34,117313.0,40.3018,40.3178,40.2778,40.2778,117313.0
2021-12-13 14:20:00,50.34,50.41,50.34,50.4,132462.0,40.2778,40.3338,40.2778,40.3258,132462.0
2021-12-13 14:25:00,50.4,50.41,50.33,50.34,145023.0,40.3258,40.3338,40.2698,40.2778,145023.0
2021-12-13 14:30:00,50.34,50.37,50.32,50.34,150850.0,40.2778,40.3018,40.2617,40.2778,150850.0
2021-12-13 14:35:00,50.34,50.4,50.33,50.39,164797.0,40.2778,40.3258,40.2698,40.3178,164797.0
2021-12-13 14:40:00,50.39,50.5,50.38,50.5,375264.0,40.3178,40.4058,40.3098,40.4058,375264.0
2021-12-13 14:45:00,50.49,50.54,50.47,50.51,208915.0,40.3978,40.4378,40.3818,40.4138,208915.0
2021-12-13 14:50:00,50.51,50.51,50.46,50.47,110581.0,40.4138,40.4138,40.3738,40.3818,110581.0
2021-12-13 14:55:00,50.47,50.47,50.39,50.41,131215.0,40.3818,40.3818,40.3178,40.3338,131215.0
2021-12-13 15:00:00,50.41,50.49,50.4,50.42,280341.0,40.3338,40.3978,40.3258,40.3418,280341.0
2021-12-13 15:05:00,50.41,50.43,50.37,50.38,106782.0,40.3338,40.3498,40.3018,40.3098,106782.0
2021-12-13 15:10:00,50.39,50.42,50.33,50.4,221811.0,40.3178,40.3418,40.2698,40.3258,221811.0
2021-12-13 15:15:00,50.4,50.41,50.35,50.41,164248.0,40.3258,40.3338,40.2858,40.3338,164248.0
2021-12-13 15:20:00,50.4,50.42,50.37,50.38,156741.0,40.3258,40.3418,40.3018,40.3098,156741.0
2021-12-13 15:25:00,50.38,50.43,50.35,50.4,217568.0,40.3098,40.3498,40.2858,40.3258,217568.0
2021-12-13 15:30:00,50.4,50.44,50.38,50.43,217395.0,40.3258,40.3578,40.3098,40.3498,217395.0
2021-12-13 15:35:00,50.44,50.44,50.36,50.38,247972.0,40.3578,40.3578,40.2938,40.3098,247972.0
2021-12-13 15:40:00,50.38,50.45,50.37,50.41,234012.0,40.3098,40.3658,40.3018,40.3338,234012.0
2021-12-13 15:45:00,50.42,50.48,50.36,50.37,369337.0,40.3418,40.3898,40.2938,40.3018,369337.0
2021-12-13 15:50:00,50.38,50.39,50.3,50.3,477701.0,40.3098,40.3178,40.2457,40.2457,477701.0
2021-12-13 15:55:00,50.31,50.31,50.25,50.29,937185.0,40.2537,40.2537,40.2057,40.2377,937185.0
2021-12-14 09:30:00,50.37,50.56,50.18,50.54,685200.0,40.3018,40.4538,40.1497,40.4378,685200.0
2021-12-14 09:35:00,50.53,50.54,50.35,50.38,237377.0,40.4298,40.4378,40.2858,40.3098,237377.0
2021-12-14 09:40:00,50.38,50.49,50.32,50.34,305427.0,40.3098,40.3978,40.2617,40.2778,305427.0
2021-12-14 09:45:00,50.34,50.61,50.34,50.6,437596.0,40.2778,40.4938,40.2778,40.4858,437596.0
2021-12-14 09:50:00,50.59,50.74,50.58,50.72,398929.0,40.4778,40.5978,40.4698,40.5818,398929.0
2021-12-14 09:55:00,50.72,50.78,50.63,50.7,375425.0,40.5818,40.6298,40.5098,40.5658,375425.0
2021-12-14 10:00:00,50.7,50.76,50.69,50.73,239253.0,40.5658,40.6138,40.5578,40.5898,239253.0
2021-12-14 10:05:00,50.73,50.75,50.65,50.67,223718.0,40.5898,40.6058,40.5258,40.5418,223718.0
2021-12-14 10:10:00,50.67,50.71,50.63,50.66,174082.0,40.5418,40.5738,40.5098,40.5338,174082.0
2021-12-14 10:15:00,50.66,50.71,50.63,50.67,189345.0,40.5338,40.5738,40.5098,40.5418,189345.0
2021-12-14 10:20:00,50.66,50.7,50.64,50.64,235122.0,40.5338,40.5658,40.5178,40.5178,235122.0
2021-12-14 10:25:00,50.64,50.68,50.58,50.67,154330.0,40.5178,40.5498,40.4698,40.5418,154330.0
2021-12-14 10:30:00,50.68,50.74,50.63,50.69,244107.0,40.5498,40.5978,40.5098,40.5578,244107.0
2021-12-14 10:35:00,50.69,50.74,50.68,50.73,166516.0,40.5578,40.5978,40.5498,40.5898,166516.0
2021-12-14 10:40:00,50.73,50.82,50.71,50.81,234437.0,40.5898,40.6618,40.5738,40.6538,234437.0
2021-12-14 10:45:00,50.81,50.86,50.8,50.83,255338.0,40.6538,40.6938,40.6458,40.6698,255338.0
2021-12-14 10:50:00,50.83,50.93,50.78,50.91,271087.0,40.6698,40.7498,40.6298,40.7338,271087.0
2021-12-14 10:55:00,50.91,50.93,50.88,50.91,267465.0,40.7338,40.7498,40.7098,40.7338,267465.0
2021-12-14 11:00:00,50.91,50.98,50.91,50.96,293311.0,40.7338,40.7898,40.7338,40.7738,293311.0
2021-12-14 11:05:00,50.97,50.99,50.93,50.95,304994.0,40.7818,40.7978,40.7498,40.7658,304994.0
2021-12-14 11:10:00,50.95,51.07,50.94,51.02,406448.0,40.7658,40.8618,40.7578,40.8218,406448.0
2021-12-14 11:15:00,51.02,51.07,51.0,51.07,264902.0,40.8218,40.8618,40.8058,40.8618,264902.0
2021-12-14 11:20:00,51.07,51.1,51.03,51.1,408425.0,40.8618,40.8858,40.8298,40.8858,408425.0
2021-12-14 11:25:00,51.1,51.15,51.09,51.12,218590.0,40.8858,40.9258,40.8778,40.9018,218590.0
2021-12-14 11:30:00,51.13,51.13,50.99,51.0,244229.0,40.9098,40.9098,40.7978,40.8058,244229.0
2021-12-14 11:35:00,51.0,51.01,50.91,50.97,264439.0,40.8058,40.8138,40.7338,40.7818,264439.0
2021-12-14 11:40:00,50.98,50.98,50.94,50.96,206317.0,40.7898,40.7898,40.7578,40.7738,206317.0
2021-12-14 11:45:00,50.96,50.99,50.92,50.92,151748.0,40.7738,40.7978,40.7418,40.7418,151748.0
2021-12-14 11:50:00,50.92,50.97,50.9,50.94,264347.0,40.7418,40.7818,40.7258,40.7578,264347.0
2021-12-14 11:55:00,50.94,50.97,50.89,50.95,237766.0,40.7578,40.7818,40.7178,40.7658,237766.0
2021-12-14 12:00:00,50.95,50.95,50.89,50.95,185191.0,40.7658,40.7658,40.7178,40.7658,185191.0
2021-12-14 12:05:00,50.95,50.97,50.88,50.92,168964.0,40.7658,40.7818,40.7098,40.7418,168964.0
2021-12-14 12:10:00,50.92,50.93,50.87,50.92,173277.0,40.7418,40.7498,40.7018,40.7418,173277.0
2021-12-14 12:15:00,50.91,50.94,50.89,50.93,189881.0,40.7338,40.7578,40.7178,40.7498,189881.0
2021-12-14 12:20:00,50.93,50.93,50.85,50.85,232253.0,40.7498,40.7498,40.6858,40.6858,232253.0
2021-12-14 12:25:00,50.86,50.9,50.85,50.88,186245.0,40.6938,40.7258,40.6858,40.7098,186245.0
2021-12-14 12:30:00,50.88,50.91,50.85,50.9,274505.0,40.7098,40.7338,40.6858,40.7258,274505.0
2021-12-14 12:35:00,50.9,50.99,50.89,50.96,217841.0,40.7258,40.7978,40.7178,40.7738,217841.0
2021-12-14 12:40:00,50.97,50.97,50.91,50.91,128262.0,40.7818,40.7818,40.7338,40.7338,128262.0
2021-12-14 12:45:00,50.91,50.94,50.87,50.87,123643.0,40.7338,40.7578,40.7018,40.7018,123643.0
2021-12-14 12:50:00,50.87,50.87,50.81,50.81,156481.0,40.7018,40.7018,40.6538,40.6538,156481.0
2021-12-14 12:55:00,50.82,50.83,50.76,50.78,176505.0,40.6618,40.6698,40.6138,40.6298,176505.0
2021-12-14 13:00:00,50.78,50.83,50.76,50.81,169882.0,40.6298,40.6698,40.6138,40.6538,169882.0
2021-12-14 13:05:00,50.8,50.88,50.8,50.88,116249.0,40.6458,40.7098,40.6458,40.7098,116249.0
2021-12-14 13:10:00,50.88,50.9,50.79,50.82,175532.0,40.7098,40.7258,40.6378,40.6618,175532.0
2021-12-14 13:15:00,50.82,50.85,50.8,50.85,102592.0,40.6618,40.6858,40.6458,40.6858,102592.0
2021-12-14 13:20:00,50.85,50.86,50.79,50.84,167955.0,40.6858,40.6938,40.6378,40.6778,167955.0
2021-12-14 13:25:00,50.83,50.84,50.8,50.82,204426.0,40.6698,40.6778,40.6458,40.6618,204426.0
2021-12-14 13:30:00,50.81,50.86,50.81,50.85,108764.0,40.6538,40.6938,40.6538,40.6858,108764.0
2021-12-14 13:35:00,50.85,50.85,50.8,50.8,145619.0,40.6858,40.6858,40.6458,40.6458,145619.0
2021-12-14 13:40:00,50.8,50.85,50.79,50.84,218637.0,40.6458,40.6858,40.6378,40.6778,218637.0
2021-12-14 13:45:00,50.85,50.88,50.82,50.88,185043.0,40.6858,40.7098,40.6618,40.7098,185043.0
2021-12-14 13:50:00,50.87,50.96,50.86,50.96,193668.0,40.7018,40.7738,40.6938,40.7738,193668.0
2021-12-14 13:55:00,50.95,50.96,50.88,50.93,169697.0,40.7658,40.7738,40.7098,40.7498,169697.0
2021-12-14 14:00:00,50.93,50.95,50.89,50.95,135987.0,40.7498,40.7658,40.7178,40.7658,135987.0
2021-12-14 14:05:00,50.95,50.95,50.88,50.9,174498.0,40.7658,40.7658,40.7098,40.7258,174498.0
2021-12-14 14:10:00,50.9,50.92,50.86,50.91,123242.0,40.7258,40.7418,40.6938,40.7338,123242.0
2021-12-14 14:15:00,50.91,50.92,50.86,50.89,194382.0,40.7338,40.7418,40.6938,40.7178,194382.0
2021-12-14 14:20:00,50.89,50.92,50.86,50.87,142946.0,40.7178,40.7418,40.6938,40.7018,142946.0
2021-12-14 14:25:00,50.86,50.89,50.86,50.88,110350.0,40.6938,40.7178,40.6938,40.7098,110350.0
2021-12-14 14:30:00,50.89,50.91,50.86,50.88,168319.0,40.7178,40.7338,40.6938,40.7098,168319.0
2021-12-14 14:35:00,50.89,50.89,50.83,50.85,201847.0,40.7178,40.7178,40.6698,40.6858,201847.0
2021-12-14 14:40:00,50.84,50.87,50.79,50.8,274198.0,40.6778,40.7018,40.6378,40.6458,274198.0
2021-12-14 14:45:00,50.81,50.83,50.8,50.8,174144.0,40.6538,40.6698,40.6458,40.6458,174144.0
2021-12-14 14:50:00,50.8,50.83,50.79,50.79,238040.0,40.6458,40.6698,40.6378,40.6378,238040.0
2021-12-14 14:55:00,50.8,50.83,50.78,50.79,194705.0,40.6458,40.6698,40.6298,40.6378,194705.0
2021-12-14 15:00:00,50.78,50.81,50.73,50.78,311804.0,40.6298,40.6538,40.5898,40.6298,311804.0
2021-12-14 15:05:00,50.78,50.78,50.68,50.71,319197.0,40.6298,40.6298,40.5498,40.5738,319197.0
2021-12-14 15:10:00,50.72,50.73,50.6,50.68,588979.0,40.5818,40.5898,40.4858,40.5498,588979.0
2021-12-14 15:15:00,50.68,50.68,50.6,50.61,281660.0,40.5498,40.5498,40.4858,40.4938,281660.0
2021-12-14 15:20:00,50.62,50.69,50.61,50.66,260030.0,40.5018,40.5578,40.4938,40.5338,260030.0
2021-12-14 15:25:00,50.66,50.67,50.64,50.65,185887.0,40.5338,40.5418,40.5178,40.5258,185887.0
2021-12-14 15:30:00,50.65,50.67,50.57,50.64,337679.0,40.5258,40.5418,40.4618,40.5178,337679.0
2021-12-14 15:35:00,50.63,50.68,50.63,50.67,318115.0,40.5098,40.5498,40.5098,40.5418,318115.0
2021-12-14 15:40:00,50.67,50.68,50.61,50.61,292332.0,40.5418,40.5498,40.4938,40.4938,292332.0
2021-12-14 15:45:00,50.61,50.64,50.56,50.58,326243.0,40.4938,40.5178,40.4538,40.4698,326243.0
2021-12-14 15:50:00,50.57,50.63,50.57,50.62,523454.0,40.4618,40.5098,40.4618,40.5018,523454.0
2021-12-14 15:55:00,50.62,50.67,50.57,50.65,1514529.0,40.5018,40.5418,40.4618,40.5258,1514529.0
2021-12-15 09:30:00,50.83,50.88,50.74,50.75,460583.0,40.6698,40.7098,40.5978,40.6058,460583.0
2021-12-15 09:35:00,50.74,50.77,50.54,50.62,300354.0,40.5978,40.6218,40.4378,40.5018,300354.0
2021-12-15 09:40:00,50.62,50.79,50.59,50.78,123632.0,40.5018,40.6378,40.4778,40.6298,123632.0
2021-12-15 09:45:00,50.78,50.81,50.7,50.8,169964.0,40.6298,40.6538,40.5658,40.6458,169964.0
2021-12-15 09:50:00,50.8,50.89,50.79,50.86,207559.0,40.6458,40.7178,40.6378,40.6938,207559.0
2021-12-15 09:55:00,50.87,50.88,50.76,50.84,268121.0,40.7018,40.7098,40.6138,40.6778,268121.0
2021-12-15 10:00:00,50.84,50.9,50.77,50.8,233820.0,40.6778,40.7258,40.6218,40.6458,233820.0
2021-12-15 10:05:00,50.8,50.94,50.8,50.93,204589.0,40.6458,40.7578,40.6458,40.7498,204589.0
2021-12-15 10:10:00,50.92,50.97,50.9,50.96,280866.0,40.7418,40.7818,40.7258,40.7738,280866.0
2021-12-15 10:15:00,50.96,50.97,50.87,50.94,335888.0,40.7738,40.7818,40.7018,40.7578,335888.0
2021-12-15 10:20:00,50.95,50.99,50.88,50.89,446608.0,40.7658,40.7978,40.7098,40.7178,446608.0
2021-12-15 10:25:00,50.89,50.94,50.86,50.91,334719.0,40.7178,40.7578,40.6938,40.7338,334719.0
2021-12-15 10:30:00,50.92,50.96,50.86,50.87,140487.0,40.7418,40.7738,40.6938,40.7018,140487.0
2021-12-15 10:35:00,50.87,50.88,50.83,50.88,183777.0,40.7018,40.7098,40.6698,40.7098,183777.0
2021-12-15 10:40:00,50.88,50.89,50.82,50.84,132312.0,40.7098,40.7178,40.6618,40.6778,132312.0
2021-12-15 10:45:00,50.85,50.87,50.8,50.86,254866.0,40.6858,40.7018,40.6458,40.6938,254866.0
2021-12-15 10:50:00,50.86,50.86,50.77,50.77,172805.0,40.6938,40.6938,40.6218,40.6218,172805.0
2021-12-15 10:55:00,50.77,50.8,50.72,50.8,259386.0,40.6218,40.6458,40.5818,40.6458,259386.0
2021-12-15 11:00:00,50.79,50.8,50.69,50.73,202170.0,40.6378,40.6458,40.5578,40.5898,202170.0
2021-12-15 11:05:00,50.72,50.78,50.71,50.78,175230.0,40.5818,40.6298,40.5738,40.6298,175230.0
2021-12-15 11:10:00,50.78,50.79,50.7,50.71,185622.0,40.6298,40.6378,40.5658,40.5738,185622.0
2021-12-15 11:15:00,50.71,50.76,50.68,50.76,118189.0,40.5738,40.6138,40.5498,40.6138,118189.0
2021-12-15 11:20:00,50.76,50.83,50.75,50.82,129342.0,40.6138,40.6698,40.6058,40.6618,129342.0
2021-12-15 11:25:00,50.82,50.89,50.8,50.89,145894.0,40.6618,40.7178,40.6458,40.7178,145894.0
2021-12-15 11:30:00,50.89,50.93,50.87,50.9,237714.0,40.7178,40.7498,40.7018,40.7258,237714.0
2021-12-15 11:35:00,50.9,50.91,50.86,50.88,176909.0,40.7258,40.7338,40.6938,40.7098,176909.0
2021-12-15 11:40:00,50.88,50.97,50.86,50.96,130446.0,40.7098,40.7818,40.6938,40.7738,130446.0
2021-12-15 11:45:00,50.97,51.0,50.95,50.98,140969.0,40.7818,40.8058,40.7658,40.7898,140969.0
2021-12-15 11:50:00,50.98,51.02,50.98,51.01,127837.0,40.7898,40.8218,40.7898,40.8138,127837.0
2021-12-15 11:55:00,51.01,51.04,50.98,51.01,160753.0,40.8138,40.8378,40.7898,40.8138,160753.0
2021-12-15 12:00:00,51.01,51.03,50.94,50.95,116463.0,40.8138,40.8298,40.7578,40.7658,116463.0
2021-12-15 12:05:00,50.95,51.0,50.94,50.99,92816.0,40.7658,40.8058,40.7578,40.7978,92816.0
2021-12-15 12:10:00,50.98,51.0,50.96,50.99,85736.0,40.7898,40.8058,40.7738,40.7978,85736.0
2021-12-15 12:15:00,50.99,51.0,50.95,50.96,101607.0,40.7978,40.8058,40.7658,40.7738,101607.0
2021-12-15 12:20:00,50.96,50.99,50.95,50.98,106981.0,40.7738,40.7978,40.7658,40.7898,106981.0
2021-12-15 12:25:00,50.98,51.03,50.96,51.03,191266.0,40.7898,40.8298,40.7738,40.8298,191266.0
2021-12-15 12:30:00,51.03,51.03,50.97,50.98,154875.0,40.8298,40.8298,40.7818,40.7898,154875.0
2021-12-15 12:35:00,50.97,50.99,50.92,50.93,102029.0,40.7818,40.7978,40.7418,40.7498,102029.0
2021-12-15 12:40:00,50.93,50.98,50.92,50.95,98099.0,40.7498,40.7898,40.7418,40.7658,98099.0
2021-12-15 12:45:00,50.95,50.97,50.92,50.95,116126.0,40.7658,40.7818,40.7418,40.7658,116126.0
2021-12-15 12:50:00,50.95,50.96,50.9,50.92,89981.0,40.7658,40.7738,40.7258,40.7418,89981.0
2021-12-15 12:55:00,50.92,50.95,50.89,50.91,87385.0,40.7418,40.7658,40.7178,40.7338,87385.0
2021-12-15 13:00:00,50.91,50.98,50.91,50.96,88923.0,40.7338,40.7898,40.7338,40.7738,88923.0
2021-12-15 13:05:00,50.96,50.98,50.92,50.93,114013.0,40.7738,40.7898,40.7418,40.7498,114013.0
2021-12-15 13:10:00,50.92,50.93,50.88,50.89,76619.0,40.7418,40.7498,40.7098,40.7178,76619.0
2021-12-15 13:15:00,50.89,50.92,50.88,50.89,98379.0,40.7178,40.7418,40.7098,40.7178,98379.0
2021-12-15 13:20:00,50.89,50.89,50.84,50.86,88440.0,40.7178,40.7178,40.6778,40.6938,88440.0
2021-12-15 13:25:00,50.86,50.86,50.81,50.84,177618.0,40.6938,40.6938,40.6538,40.6778,177618.0
2021-12-15 13:30:00,50.84,50.85,50.81,50.83,78324.0,40.6778,40.6858,40.6538,40.6698,78324.0
2021-12-15 13:35:00,50.83,50.87,50.78,50.78,99339.0,40.6698,40.7018,40.6298,40.6298,99339.0
2021-12-15 13:40:00,50.78,50.81,50.73,50.8,189424.0,40.6298,40.6538,40.5898,40.6458,189424.0
2021-12-15 13:45:00,50.8,50.84,50.78,50.8,91893.0,40.6458,40.6778,40.6298,40.6458,91893.0
2021-12-15 13:50:00,50.8,50.83,50.79,50.79,111393.0,40.6458,40.6698,40.6378,40.6378,111393.0
2021-12-15 13:55:00,50.79,50.79,50.72,50.76,161945.0,40.6378,40.6378,40.5818,40.6138,161945.0
2021-12-15 14:00:00,50.75,50.8,50.63,50.69,290024.0,40.6058,40.6458,40.5098,40.5578,290024.0
2021-12-15 14:05:00,50.69,50.81,50.67,50.81,226922.0,40.5578,40.6538,40.5418,40.6538,226922.0
2021-12-15 14:10:00,50.81,50.83,50.72,50.82,180995.0,40.6538,40.6698,40.5818,40.6618,180995.0
2021-12-15 14:15:00,50.82,50.82,50.67,50.67,153938.0,40.6618,40.6618,40.5418,40.5418,153938.0
2021-12-15 14:20:00,50.68,50.69,50.61,50.62,176793.0,40.5498,40.5578,40.4938,40.5018,176793.0
2021-12-15 14:25:00,50.62,50.69,50.61,50.68,160265.0,40.5018,40.5578,40.4938,40.5498,160265.0
2021-12-15 14:30:00,50.68,50.75,50.67,50.73,182077.0,40.5498,40.6058,40.5418,40.5898,182077.0
2021-12-15 14:35:00,50.73,50.76,50.71,50.73,157035.0,40.5898,40.6138,40.5738,40.5898,157035.0
2021-12-15 14:40:00,50.72,50.76,50.71,50.73,244990.0,40.5818,40.6138,40.5738,40.5898,244990.0
2021-12-15 14:45:00,50.73,50.74,50.67,50.71,122214.0,40.5898,40.5978,40.5418,40.5738,122214.0
2021-12-15 14:50:00,50.71,50.73,50.67,50.68,167831.0,40.5738,40.5898,40.5418,40.5498,167831.0
2021-12-15 14:55:00,50.67,50.68,50.62,50.66,192646.0,40.5418,40.5498,40.5018,40.5338,192646.0
2021-12-15 15:00:00,50.66,50.71,50.64,50.65,246297.0,40.5338,40.5738,40.5178,40.5258,246297.0
2021-12-15 15:05:00,50.65,50.7,50.63,50.67,251369.0,40.5258,40.5658,40.5098,40.5418,251369.0
2021-12-15 15:10:00,50.66,50.69,50.59,50.6,352198.0,40.5338,40.5578,40.4778,40.4858,352198.0
2021-12-15 15:15:00,50.6,50.66,50.56,50.58,333898.0,40.4858,40.5338,40.4538,40.4698,333898.0
2021-12-15 15:20:00,50.58,50.64,50.57,50.64,233349.0,40.4698,40.5178,40.4618,40.5178,233349.0
2021-12-15 15:25:00,50.64,50.68,50.63,50.67,283424.0,40.5178,40.5498,40.5098,40.5418,283424.0
2021-12-15 15:30:00,50.66,50.68,50.61,50.64,267939.0,40.5338,40.5498,40.4938,40.5178,267939.0
2021-12-15 15:35:00,50.64,50.72,50.63,50.66,239883.0,40.5178,40.5818,40.5098,40.5338,239883.0
2021-12-15 15:40:00,50.66,50.72,50.64,50.66,382414.0,40.5338,40.5818,40.5178,40.5338,382414.0
2021-12-15 15:45:00,50.66,50.66,50.53,50.54,306182.0,40.5338,40.5338,40.4298,40.4378,306182.0
2021-12-15 15:50:00,50.53,50.58,50.48,50.55,922820.0,40.4298,40.4698,40.3898,40.4458,922820.0
2021-12-15 15:55:00,50.56,50.61,50.48,50.55,1387512.0,40.4538,40.4938,40.3898,40.4458,1387512.0
2021-12-16 09:30:00,50.66,50.93,50.55,50.91,691367.0,40.5338,40.7498,40.4458,40.7338,691367.0
2021-12-16 09:35:00,50.91,51.1,50.85,51.07,478604.0,40.7338,40.8858,40.6858,40.8618,478604.0
2021-12-16 09:40:00,51.07,51.11,50.95,51.1,457428.0,40.8618,40.8938,40.7658,40.8858,457428.0
2021-12-16 09:45:00,51.11,51.19,51.05,51.07,352613.0,40.8938,40.9578,40.8458,40.8618,352613.0
2021-12-16 09:50:00,51.08,51.13,51.0,51.12,281852.0,40.8698,40.9098,40.8058,40.9018,281852.0
2021-12-16 09:55:00,51.12,51.3,51.11,51.3,516530.0,40.9018,41.0459,40.8938,41.0459,516530.0
2021-12-16 10:00:00,51.3,51.48,51.29,51.41,486335.0,41.0459,41.1899,41.0379,41.1339,486335.0
2021-12-16 10:05:00,51.41,51.51,51.36,51.45,654740.0,41.1339,41.2139,41.0939,41.1659,654740.0
2021-12-16 10:10:00,51.45,51.6,51.45,51.51,340531.0,41.1659,41.2859,41.1659,41.2139,340531.0
2021-12-16 10:15:00,51.51,51.67,51.48,51.65,300123.0,41.2139,41.3419,41.1899,41.3259,300123.0
2021-12-16 10:20:00,51.66,51.7,51.62,51.66,459579.0,41.3339,41.3659,41.3019,41.3339,459579.0
2021-12-16 10:25:00,51.66,51.79,51.64,51.78,373528.0,41.3339,41.4379,41.3179,41.4299,373528.0
2021-12-16 10:30:00,51.78,51.86,51.71,51.77,451001.0,41.4299,41.4939,41.3739,41.4219,451001.0
2021-12-16 10:35:00,51.77,51.79,51.64,51.76,357623.0,41.4219,41.4379,41.3179,41.4139,357623.0
2021-12-16 10:40:00,51.75,51.85,51.7,51.8,309208.0,41.4059,41.4859,41.3659,41.4459,309208.0
2021-12-16 10:45:00,51.8,51.89,51.79,51.83,314108.0,41.4459,41.5179,41.4379,41.4699,314108.0
2021-12-16 10:50:00,51.83,51.85,51.75,51.83,238885.0,41.4699,41.4859,41.4059,41.4699,238885.0
2021-12-16 10:55:00,51.83,51.83,51.72,51.73,409378.0,41.4699,41.4699,41.3819,41.3899,409378.0
2021-12-16 11:00:00,51.73,51.81,51.68,51.77,363593.0,41.3899,41.4539,41.3499,41.4219,363593.0
2021-12-16 11:05:00,51.77,51.84,51.72,51.77,265604.0,41.4219,41.4779,41.3819,41.4219,265604.0
2021-12-16 11:10:00,51.77,51.81,51.76,51.77,256456.0,41.4219,41.4539,41.4139,41.4219,256456.0
2021-12-16 11:15:00,51.77,51.93,51.76,51.92,344574.0,41.4219,41.5499,41.4139,41.5419,344574.0
2021-12-16 11:20:00,51.92,51.94,51.83,51.84,321163.0,41.5419,41.5579,41.4699,41.4779,321163.0
2021-12-16 11:25:00,51.84,51.91,51.81,51.84,276048.0,41.4779,41.5339,41.4539,41.4779,276048.0
2021-12-16 11:30:00,51.85,51.9,51.82,51.84,216351.0,41.4859,41.5259,41.4619,41.4779,216351.0
2021-12-16 11:35:00,51.83,51.92,51.82,51.91,209579.0,41.4699,41.5419,41.4619,41.5339,209579.0
2021-12-16 11:40:00,51.91,51.95,51.89,51.93,180338.0,41.5339,41.5659,41.5179,41.5499,180338.0
2021-12-16 11:45:00,51.93,51.95,51.86,51.91,161413.0,41.5499,41.5659,41.4939,41.5339,161413.0
2021-12-16 11:50:00,51.92,51.97,51.89,51.97,163097.0,41.5419,41.5819,41.5179,41.5819,163097.0
2021-12-16 11:55:00,51.96,52.13,51.96,52.1,536446.0,41.5739,41.71,41.5739,41.686,536446.0
2021-12-16 12:00:00,52.1,52.1,52.0,52.09,212085.0,41.686,41.686,41.6059,41.678,212085.0
2021-12-16 12:05:00,52.08,52.15,52.07,52.12,306586.0,41.67,41.726,41.6619,41.702,306586.0
2021-12-16 12:10:00,52.12,52.19,52.11,52.19,334679.0,41.702,41.758,41.694,41.758,334679.0
2021-12-16 12:15:00,52.19,52.24,52.15,52.19,240125.0,41.758,41.798,41.726,41.758,240125.0
2021-12-16 12:20:00,52.19,52.21,52.14,52.21,185197.0,41.758,41.774,41.718,41.774,185197.0
2021-12-16 12:25:00,52.21,52.27,52.16,52.26,192706.0,41.774,41.822,41.734,41.814,192706.0
2021-12-16 12:30:00,52.26,52.34,52.23,52.34,304546.0,41.814,41.878,41.79,41.878,304546.0
2021-12-16 12:35:00,52.34,52.37,52.25,52.27,258319.0,41.878,41.902,41.806,41.822,258319.0
2021-12-16 12:40:00,52.27,52.42,52.26,52.4,273522.0,41.822,41.942,41.814,41.926,273522.0
2021-12-16 12:45:00,52.39,52.4,52.31,52.34,260973.0,41.918,41.926,41.854,41.878,260973.0
2021-12-16 12:50:00,52.34,52.38,52.3,52.38,186358.0,41.878,41.91,41.846,41.91,186358.0
2021-12-16 12:55:00,52.38,52.48,52.37,52.48,528660.0,41.91,41.99,41.902,41.99,528660.0
2021-12-16 13:00:00,52.48,52.49,52.38,52.41,452007.0,41.99,41.998,41.91,41.934,452007.0
2021-12-16 13:05:00,52.41,52.47,52.38,52.46,379145.0,41.934,41.982,41.91,41.974,379145.0
2021-12-16 13:10:00,52.46,52.52,52.45,52.51,352247.0,41.974,42.022,41.966,42.014,352247.0
2021-12-16 13:15:00,52.51,52.51,52.32,52.34,625729.0,42.014,42.014,41.862,41.878,625729.0
2021-12-16 13:20:00,52.34,52.5,52.34,52.47,313869.0,41.878,42.006,41.878,41.982,313869.0
2021-12-16 13:25:00,52.47,52.5,52.44,52.48,247315.0,41.982,42.006,41.958,41.99,247315.0
2021-12-16 13:30:00,52.48,52.52,52.41,52.43,389210.0,41.99,42.022,41.934,41.95,389210.0
2021-12-16 13:35:00,52.43,52.45,52.33,52.33,291096.0,41.95,41.966,41.87,41.87,291096.0
2021-12-16 13:40:00,52.34,52.38,52.29,52.37,220559.0,41.878,41.91,41.838,41.902,220559.0
2021-12-16 13:45:00,52.37,52.42,52.31,52.38,254354.0,41.902,41.942,41.854,41.91,254354.0
2021-12-16 13:50:00,52.38,52.43,52.36,52.42,149428.0,41.91,41.95,41.894,41.942,149428.0
2021-12-16 13:55:00,52.43,52.43,52.35,52.38,183507.0,41.95,41.95,41.886,41.91,183507.0
2021-12-16 14:00:00,52.38,52.42,52.36,52.38,236141.0,41.91,41.942,41.894,41.91,236141.0
2021-12-16 14:05:00,52.39,52.5,52.37,52.47,288647.0,41.918,42.006,41.902,41.982,288647.0
2021-12-16 14:10:00,52.47,52.55,52.44,52.53,305218.0,41.982,42.046,41.958,42.03,305218.0
2021-12-16 14:15:00,52.53,52.57,52.5,52.56,237569.0,42.03,42.062,42.006,42.054,237569.0
2021-12-16 14:20:00,52.56,52.65,52.53,52.64,357564.0,42.054,42.126,42.03,42.118,357564.0
2021-12-16 14:25:00,52.64,52.68,52.61,52.68,444763.0,42.118,42.15,42.094,42.15,444763.0
2021-12-16 14:30:00,52.68,52.7,52.61,52.69,365958.0,42.15,42.166,42.094,42.158,365958.0
2021-12-16 14:35:00,52.69,52.78,52.62,52.78,513371.0,42.158,42.23,42.102,42.23,513371.0
2021-12-16 14:40:00,52.78,52.82,52.74,52.79,685690.0,42.23,42.262,42.198,42.238,685690.0
2021-12-16 14:45:00,52.79,52.8,52.63,52.64,407907.0,42.238,42.246,42.11,42.118,407907.0
2021-12-16 14:50:00,52.65,52.68,52.57,52.66,792349.0,42.126,42.15,42.062,42.134,792349.0
2021-12-16 14:55:00,52.66,52.69,52.53,52.68,512940.0,42.134,42.158,42.03,42.15,512940.0
2021-12-16 15:00:00,52.68,52.75,52.67,52.72,312933.0,42.15,42.206,42.142,42.182,312933.0
2021-12-16 15:05:00,52.71,52.78,52.67,52.73,448026.0,42.174,42.23,42.142,42.19,448026.0
2021-12-16 15:10:00,52.73,52.74,52.57,52.64,301650.0,42.19,42.198,42.062,42.118,301650.0
2021-12-16 15:15:00,52.64,52.73,52.63,52.7,302712.0,42.118,42.19,42.11,42.166,302712.0
2021-12-16 15:20:00,52.7,52.74,52.64,52.69,431309.0,42.166,42.198,42.118,42.158,431309.0
2021-12-16 15:25:00,52.69,52.8,52.68,52.76,417474.0,42.158,42.246,42.15,42.214,417474.0
2021-12-16 15:30:00,52.76,52.78,52.65,52.7,477777.0,42.214,42.23,42.126,42.166,477777.0
2021-12-16 15:35:00,52.7,52.73,52.65,52.72,590348.0,42.166,42.19,42.126,42.182,590348.0
2021-12-16 15:40:00,52.72,52.81,52.71,52.74,638567.0,42.182,42.254,42.174,42.198,638567.0
2021-12-16 15:45:00,52.75,52.88,52.73,52.82,899408.0,42.206,42.31,42.19,42.262,899408.0
2021-12-16 15:50:00,52.81,52.92,52.79,52.8,1295464.0,42.254,42.342,42.238,42.246,1295464.0
2021-12-16 15:55:00,52.8,52.87,52.74,52.74,1753659.0,42.246,42.302,42.198,42.198,1753659.0
2021-12-17 09:30:00,53.05,53.15,52.73,52.86,3751669.0,42.4461,42.5261,42.19,42.294,3751669.0
2021-12-17 09:35:00,52.87,52.92,52.73,52.79,532143.0,42.302,42.342,42.19,42.238,532143.0
2021-12-17 09:40:00,52.79,52.83,52.61,52.68,661679.0,42.238,42.27,42.094,42.15,661679.0
2021-12-17 09:45:00,52.67,52.78,52.49,52.53,489950.0,42.142,42.23,41.998,42.03,489950.0
2021-12-17 09:50:00,52.53,52.61,52.49,52.54,470809.0,42.03,42.094,41.998,42.038,470809.0
2021-12-17 09:55:00,52.54,52.56,52.37,52.46,406051.0,42.038,42.054,41.902,41.974,406051.0
2021-12-17 10:00:00,52.46,52.51,52.36,52.39,437568.0,41.974,42.014,41.894,41.918,437568.0
2021-12-17 10:05:00,52.39,52.59,52.39,52.5,155282.0,41.918,42.078,41.918,42.006,155282.0
2021-12-17 10:10:00,52.51,52.57,52.45,52.57,169013.0,42.014,42.062,41.966,42.062,169013.0
2021-12-17 10:15:00,52.56,52.67,52.53,52.62,186640.0,42.054,42.142,42.03,42.102,186640.0
2021-12-17 10:20:00,52.63,52.76,52.62,52.7,296997.0,42.11,42.214,42.102,42.166,296997.0
2021-12-17 10:25:00,52.71,52.72,52.56,52.61,219342.0,42.174,42.182,42.054,42.094,219342.0
2021-12-17 10:30:00,52.61,52.67,52.54,52.65,232000.0,42.094,42.142,42.038,42.126,232000.0
2021-12-17 10:35:00,52.65,52.7,52.52,52.53,361592.0,42.126,42.166,42.022,42.03,361592.0
2021-12-17 10:40:00,52.52,52.58,52.5,52.58,318126.0,42.022,42.07,42.006,42.07,318126.0
2021-12-17 10:45:00,52.58,52.74,52.58,52.71,156003.0,42.07,42.198,42.07,42.174,156003.0
2021-12-17 10:50:00,52.71,52.72,52.6,52.68,196594.0,42.174,42.182,42.086,42.15,196594.0
2021-12-17 10:55:00,52.67,52.73,52.61,52.71,201995.0,42.142,42.19,42.094,42.174,201995.0
2021-12-17 11:00:00,52.71,52.72,52.55,52.55,424348.0,42.174,42.182,42.046,42.046,424348.0
2021-12-17 11:05:00,52.55,52.59,52.53,52.55,347186.0,42.046,42.078,42.03,42.046,347186.0
2021-12-17 11:10:00,52.54,52.6,52.51,52.59,317770.0,42.038,42.086,42.014,42.078,317770.0
2021-12-17 11:15:00,52.59,52.74,52.59,52.72,172670.0,42.078,42.198,42.078,42.182,172670.0
2021-12-17 11:20:00,52.71,52.72,52.64,52.67,130027.0,42.174,42.182,42.118,42.142,130027.0
2021-12-17 11:25:00,52.68,52.74,52.65,52.7,224961.0,42.15,42.198,42.126,42.166,224961.0
2021-12-17 11:30:00,52.7,52.76,52.63,52.65,362707.0,42.166,42.214,42.11,42.126,362707.0
2021-12-17 11:35:00,52.65,52.68,52.58,52.62,248949.0,42.126,42.15,42.07,42.102,248949.0
2021-12-17 11:40:00,52.63,52.7,52.6,52.64,190483.0,42.11,42.166,42.086,42.118,190483.0
2021-12-17 11:45:00,52.64,52.69,52.61,52.64,153941.0,42.118,42.158,42.094,42.118,153941.0
2021-12-17 11:50:00,52.64,52.7,52.63,52.68,139879.0,42.118,42.166,42.11,42.15,139879.0
2021-12-17 11:55:00,52.67,52.67,52.6,52.63,217968.0,42.142,42.142,42.086,42.11,217968.0
2021-12-17 12:00:00,52.63,52.63,52.57,52.61,168441.0,42.11,42.11,42.062,42.094,168441.0
2021-12-17 12:05:00,52.61,52.61,52.53,52.57,128107.0,42.094,42.094,42.03,42.062,128107.0
2021-12-17 12:10:00,52.56,52.61,52.54,52.55,122840.0,42.054,42.094,42.038,42.046,122840.0
2021-12-17 12:15:00,52.55,52.6,52.53,52.55,206297.0,42.046,42.086,42.03,42.046,206297.0
2021-12-17 12:20:00,52.55,52.61,52.54,52.59,89580.0,42.046,42.094,42.038,42.078,89580.0
2021-12-17 12:25:00,52.59,52.61,52.55,52.58,136792.0,42.078,42.094,42.046,42.07,136792.0
2021-12-17 12:30:00,52.57,52.64,52.57,52.62,127920.0,42.062,42.118,42.062,42.102,127920.0
2021-12-17 12:35:00,52.62,52.63,52.6,52.61,94689.0,42.102,42.11,42.086,42.094,94689.0
2021-12-17 12:40:00,52.61,52.61,52.58,52.61,142190.0,42.094,42.094,42.07,42.094,142190.0
2021-12-17 12:45:00,52.61,52.61,52.58,52.59,124474.0,42.094,42.094,42.07,42.078,124474.0
2021-12-17 12:50:00,52.6,52.63,52.58,52.63,98086.0,42.086,42.11,42.07,42.11,98086.0
2021-12-17 12:55:00,52.63,52.65,52.61,52.64,97961.0,42.11,42.126,42.094,42.118,97961.0
2021-12-17 13:00:00,52.65,52.65,52.6,52.61,102089.0,42.126,42.126,42.086,42.094,102089.0
2021-12-17 13:05:00,52.61,52.63,52.57,52.62,110555.0,42.094,42.11,42.062,42.102,110555.0
2021-12-17 13:10:00,52.62,52.63,52.56,52.62,160421.0,42.102,42.11,42.054,42.102,160421.0
2021-12-17 13:15:00,52.63,52.65,52.58,52.62,126729.0,42.11,42.126,42.07,42.102,126729.0
2021-12-17 13:20:00,52.62,52.65,52.61,52.65,54680.0,42.102,42.126,42.094,42.126,54680.0
2021-12-17 13:25:00,52.64,52.7,52.62,52.69,205572.0,42.118,42.166,42.102,42.158,205572.0
2021-12-17 13:30:00,52.69,52.72,52.64,52.7,144982.0,42.158,42.182,42.118,42.166,144982.0
2021-12-17 13:35:00,52.7,52.73,52.69,52.72,139107.0,42.166,42.19,42.158,42.182,139107.0
2021-12-17 13:40:00,52.73,52.73,52.7,52.72,86995.0,42.19,42.19,42.166,42.182,86995.0
2021-12-17 13:45:00,52.72,52.79,52.71,52.79,124652.0,42.182,42.238,42.174,42.238,124652.0
2021-12-17 13:50:00,52.78,52.8,52.76,52.77,80923.0,42.23,42.246,42.214,42.222,80923.0
2021-12-17 13:55:00,52.77,52.85,52.76,52.81,149054.0,42.222,42.286,42.214,42.254,149054.0
2021-12-17 14:00:00,52.81,52.84,52.75,52.79,199294.0,42.254,42.278,42.206,42.238,199294.0
2021-12-17 14:05:00,52.79,52.8,52.75,52.76,147848.0,42.238,42.246,42.206,42.214,147848.0
2021-12-17 14:10:00,52.76,52.76,52.71,52.75,138013.0,42.214,42.214,42.174,42.206,138013.0
2021-12-17 14:15:00,52.75,52.79,52.74,52.76,144758.0,42.206,42.238,42.198,42.214,144758.0
2021-12-17 14:20:00,52.76,52.79,52.73,52.78,124221.0,42.214,42.238,42.19,42.23,124221.0
2021-12-17 14:25:00,52.77,52.78,52.71,52.72,156372.0,42.222,42.23,42.174,42.182,156372.0
2021-12-17 14:30:00,52.72,52.73,52.68,52.71,124863.0,42.182,42.19,42.15,42.174,124863.0
2021-12-17 14:35:00,52.7,52.71,52.66,52.69,131606.0,42.166,42.174,42.134,42.158,131606.0
2021-12-17 14:40:00,52.7,52.72,52.68,52.7,102051.0,42.166,42.182,42.15,42.166,102051.0
2021-12-17 14:45:00,52.7,52.79,52.69,52.79,162094.0,42.166,42.238,42.158,42.238,162094.0
2021-12-17 14:50:00,52.78,52.79,52.74,52.75,167576.0,42.23,42.238,42.198,42.206,167576.0
2021-12-17 14:55:00,52.75,52.78,52.74,52.78,134075.0,42.206,42.23,42.198,42.23,134075.0
2021-12-17 15:00:00,52.77,52.8,52.75,52.76,205821.0,42.222,42.246,42.206,42.214,205821.0
2021-12-17 15:05:00,52.76,52.79,52.75,52.79,166134.0,42.214,42.238,42.206,42.238,166134.0
2021-12-17 15:10:00,52.78,52.79,52.76,52.78,169618.0,42.23,42.238,42.214,42.23,169618.0
2021-12-17 15:15:00,52.78,52.83,52.77,52.81,231756.0,42.23,42.27,42.222,42.254,231756.0
2021-12-17 15:20:00,52.82,52.82,52.77,52.79,162035.0,42.262,42.262,42.222,42.238,162035.0
2021-12-17 15:25:00,52.79,52.79,52.73,52.78,198687.0,42.238,42.238,42.19,42.23,198687.0
2021-12-17 15:30:00,52.77,52.9,52.77,52.88,513083.0,42.222,42.326,42.222,42.31,513083.0
2021-12-17 15:35:00,52.88,52.91,52.84,52.9,425126.0,42.31,42.334,42.278,42.326,425126.0
2021-12-17 15:40:00,52.9,52.97,52.87,52.94,424022.0,42.326,42.3821,42.302,42.358,424022.0
2021-12-17 15:45:00,52.94,52.97,52.88,52.9,659488.0,42.358,42.3821,42.31,42.326,659488.0
2021-12-17 15:50:00,52.9,52.97,52.89,52.92,1158764.0,42.326,42.3821,42.318,42.342,1158764.0
2021-12-17 15:55:00,52.92,53.22,52.91,53.16,4379522.0,42.342,42.5821,42.334,42.5341,4379522.0
2021-12-20 09:30:00,52.73,52.99,52.7,52.82,923162.0,42.19,42.3981,42.166,42.262,923162.0
2021-12-20 09:35:00,52.81,52.99,52.74,52.88,573843.0,42.254,42.3981,42.198,42.31,573843.0
2021-12-20 09:40:00,52.87,52.91,52.68,52.74,382490.0,42.302,42.334,42.15,42.198,382490.0
2021-12-20 09:45:00,52.73,52.96,52.72,52.83,336746.0,42.19,42.3741,42.182,42.27,336746.0
2021-12-20 09:50:00,52.84,52.92,52.78,52.89,273551.0,42.278,42.342,42.23,42.318,273551.0
2021-12-20 09:55:00,52.89,52.97,52.86,52.88,349470.0,42.318,42.3821,42.294,42.31,349470.0
2021-12-20 10:00:00,52.88,53.09,52.88,53.07,346079.0,42.31,42.4781,42.31,42.4621,346079.0
2021-12-20 10:05:00,53.07,53.14,53.04,53.1,435725.0,42.4621,42.5181,42.4381,42.4861,435725.0
2021-12-20 10:10:00,53.11,53.25,53.08,53.22,353101.0,42.4941,42.6061,42.4701,42.5821,353101.0
2021-12-20 10:15:00,53.21,53.3,53.21,53.23,353627.0,42.5741,42.6461,42.5741,42.5901,353627.0
2021-12-20 10:20:00,53.23,53.29,53.1,53.1,406028.0,42.5901,42.6381,42.4861,42.4861,406028.0
2021-12-20 10:25:00,53.11,53.13,52.89,52.94,469586.0,42.4941,42.5101,42.318,42.358,469586.0
2021-12-20 10:30:00,52.94,53.03,52.83,53.03,396802.0,42.358,42.4301,42.27,42.4301,396802.0
2021-12-20 10:35:00,53.03,53.11,52.99,53.1,286549.0,42.4301,42.4941,42.3981,42.4861,286549.0
2021-12-20 10:40:00,53.11,53.18,53.04,53.06,221693.0,42.4941,42.5501,42.4381,42.4541,221693.0
2021-12-20 10:45:00,53.07,53.19,53.05,53.17,282115.0,42.4621,42.5581,42.4461,42.5421,282115.0
2021-12-20 10:50:00,53.18,53.18,53.07,53.11,238601.0,42.5501,42.5501,42.4621,42.4941,238601.0
2021-12-20 10:55:00,53.12,53.14,53.07,53.1,202305.0,42.5021,42.5181,42.4621,42.4861,202305.0
2021-12-20 11:00:00,53.1,53.19,53.08,53.17,165155.0,42.4861,42.5581,42.4701,42.5421,165155.0
2021-12-20 11:05:00,53.17,53.25,53.16,53.23,173559.0,42.5421,42.6061,42.5341,42.5901,173559.0
2021-12-20 11:10:00,53.23,53.28,53.19,53.23,195490.0,42.5901,42.6301,42.5581,42.5901,195490.0
2021-12-20 11:15:00,53.23,53.32,53.23,53.3,336456.0,42.5901,42.6621,42.5901,42.6461,336456.0
2021-12-20 11:20:00,53.3,53.34,53.26,53.28,222809.0,42.6461,42.6781,42.6141,42.6301,222809.0
2021-12-20 11:25:00,53.27,53.28,53.13,53.13,252886.0,42.6221,42.6301,42.5101,42.5101,252886.0
2021-12-20 11:30:00,53.14,53.14,52.95,52.95,282035.0,42.5181,42.5181,42.366,42.366,282035.0
2021-12-20 11:35:00,52.96,52.97,52.88,52.91,295251.0,42.3741,42.3821,42.31,42.334,295251.0
2021-12-20 11:40:00,52.9,52.91,52.83,52.86,252525.0,42.326,42.334,42.27,42.294,252525.0
2021-12-20 11:45:00,52.86,52.9,52.8,52.9,242210.0,42.294,42.326,42.246,42.326,242210.0
2021-12-20 11:50:00,52.9,52.91,52.85,52.9,177943.0,42.326,42.334,42.286,42.326,177943.0
2021-12-20 11:55:00,52.91,52.91,52.83,52.84,145573.0,42.334,42.334,42.27,42.278,145573.0
2021-12-20 12:00:00,52.84,52.85,52.78,52.8,327753.0,42.278,42.286,42.23,42.246,327753.0
2021-12-20 12:05:00,52.8,52.81,52.74,52.77,178011.0,42.246,42.254,42.198,42.222,178011.0
2021-12-20 12:10:00,52.77,52.83,52.76,52.83,129646.0,42.222,42.27,42.214,42.27,129646.0
2021-12-20 12:15:00,52.82,52.83,52.78,52.78,125769.0,42.262,42.27,42.23,42.23,125769.0
2021-12-20 12:20:00,52.79,52.83,52.74,52.76,168631.0,42.238,42.27,42.198,42.214,168631.0
2021-12-20 12:25:00,52.77,52.83,52.76,52.83,107029.0,42.222,42.27,42.214,42.27,107029.0
2021-12-20 12:30:00,52.83,52.85,52.78,52.83,95955.0,42.27,42.286,42.23,42.27,95955.0
2021-12-20 12:35:00,52.82,52.88,52.77,52.88,144192.0,42.262,42.31,42.222,42.31,144192.0
2021-12-20 12:40:00,52.87,52.9,52.78,52.82,109715.0,42.302,42.326,42.23,42.262,109715.0
2021-12-20 12:45:00,52.82,52.87,52.81,52.87,95286.0,42.262,42.302,42.254,42.302,95286.0
2021-12-20 12:50:00,52.86,52.91,52.84,52.9,169543.0,42.294,42.334,42.278,42.326,169543.0
2021-12-20 12:55:00,52.91,52.91,52.83,52.84,141988.0,42.334,42.334,42.27,42.278,141988.0
2021-12-20 13:00:00,52.84,52.87,52.79,52.87,160977.0,42.278,42.302,42.238,42.302,160977.0
2021-12-20 13:05:00,52.86,52.95,52.86,52.95,101373.0,42.294,42.366,42.294,42.366,101373.0
2021-12-20 13:10:00,52.95,52.96,52.84,52.88,169579.0,42.366,42.3741,42.278,42.31,169579.0
2021-12-20 13:15:00,52.87,52.91,52.87,52.89,127176.0,42.302,42.334,42.302,42.318,127176.0
2021-12-20 13:20:00,52.9,52.95,52.88,52.95,130692.0,42.326,42.366,42.31,42.366,130692.0
2021-12-20 13:25:00,52.95,52.97,52.92,52.96,69600.0,42.366,42.3821,42.342,42.3741,69600.0
2021-12-20 13:30:00,52.96,52.99,52.93,52.97,107929.0,42.3741,42.3981,42.35,42.3821,107929.0
2021-12-20 13:35:00,52.97,53.0,52.96,53.0,114204.0,42.3821,42.4061,42.3741,42.4061,114204.0
2021-12-20 13:40:00,53.0,53.04,52.98,53.03,114409.0,42.4061,42.4381,42.3901,42.4301,114409.0
2021-12-20 13:45:00,53.02,53.08,53.01,53.08,143066.0,42.4221,42.4701,42.4141,42.4701,143066.0
2021-12-20 13:50:00,53.08,53.13,53.07,53.11,108683.0,42.4701,42.5101,42.4621,42.4941,108683.0
2021-12-20 13:55:00,53.11,53.13,53.1,53.11,99399.0,42.4941,42.5101,42.4861,42.4941,99399.0
2021-12-20 14:00:00,53.11,53.15,53.07,53.13,169421.0,42.4941,42.5261,42.4621,42.5101,169421.0
2021-12-20 14:05:00,53.14,53.14,53.1,53.13,98602.0,42.5181,42.5181,42.4861,42.5101,98602.0
2021-12-20 14:10:00,53.13,53.17,53.09,53.16,91248.0,42.5101,42.5421,42.4781,42.5341,91248.0
2021-12-20 14:15:00,53.16,53.18,53.1,53.11,90614.0,42.5341,42.5501,42.4861,42.4941,90614.0
2021-12-20 14:20:00,53.11,53.14,53.08,53.11,96540.0,42.4941,42.5181,42.4701,42.4941,96540.0
2021-12-20 14:25:00,53.12,53.15,53.1,53.14,133618.0,42.5021,42.5261,42.4861,42.5181,133618.0
2021-12-20 14:30:00,53.14,53.16,53.06,53.09,159370.0,42.5181,42.5341,42.4541,42.4781,159370.0
2021-12-20 14:35:00,53.09,53.11,53.05,53.09,137773.0,42.4781,42.4941,42.4461,42.4781,137773.0
2021-12-20 14:40:00,53.09,53.11,53.06,53.09,118344.0,42.4781,42.4941,42.4541,42.4781,118344.0
2021-12-20 14:45:00,53.08,53.09,53.01,53.04,130913.0,42.4701,42.4781,42.4141,42.4381,130913.0
2021-12-20 14:50:00,53.04,53.07,53.01,53.02,133852.0,42.4381,42.4621,42.4141,42.4221,133852.0
2021-12-20 14:55:00,53.02,53.05,52.98,52.99,196126.0,42.4221,42.4461,42.3901,42.3981,196126.0
2021-12-20 15:00:00,53.0,53.02,52.97,53.0,176398.0,42.4061,42.4221,42.3821,42.4061,176398.0
2021-12-20 15:05:00,53.0,53.05,52.99,53.03,119568.0,42.4061,42.4461,42.3981,42.4301,119568.0
2021-12-20 15:10:00,53.04,53.07,53.02,53.04,173775.0,42.4381,42.4621,42.4221,42.4381,173775.0
2021-12-20 15:15:00,53.03,53.07,53.0,53.02,155786.0,42.4301,42.4621,42.4061,42.4221,155786.0
2021-12-20 15:20:00,53.03,53.07,53.02,53.04,174361.0,42.4301,42.4621,42.4221,42.4381,174361.0
2021-12-20 15:25:00,53.03,53.07,53.01,53.07,188746.0,42.4301,42.4621,42.4141,42.4621,188746.0
2021-12-20 15:30:00,53.07,53.09,53.01,53.05,303686.0,42.4621,42.4781,42.4141,42.4461,303686.0
2021-12-20 15:35:00,53.05,53.06,52.98,52.99,293214.0,42.4461,42.4541,42.3901,42.3981,293214.0
2021-12-20 15:40:00,52.98,53.0,52.94,52.99,291670.0,42.3901,42.4061,42.358,42.3981,291670.0
2021-12-20 15:45:00,52.98,53.04,52.94,52.99,304706.0,42.3901,42.4381,42.358,42.3981,304706.0
2021-12-20 15:50:00,53.0,53.06,52.99,53.04,386157.0,42.4061,42.4541,42.3981,42.4381,386157.0
2021-12-20 15:55:00,53.04,53.13,53.02,53.1,856786.0,42.4381,42.5101,42.4221,42.4861,856786.0
2021-12-21 09:30:00,53.26,53.29,53.0,53.1,539593.0,42.6141,42.6381,42.4061,42.4861,539593.0
2021-12-21 09:35:00,53.11,53.16,53.06,53.07,360243.0,42.4941,42.5341,42.4541,42.4621,360243.0
2021-12-21 09:40:00,53.08,53.11,52.96,52.96,410250.0,42.4701,42.4941,42.3741,42.3741,410250.0
2021-12-21 09:45:00,52.97,53.14,52.96,53.04,240731.0,42.3821,42.5181,42.3741,42.4381,240731.0
2021-12-21 09:50:00,53.04,53.07,53.0,53.07,210163.0,42.4381,42.4621,42.4061,42.4621,210163.0
2021-12-21 09:55:00,53.08,53.14,53.04,53.14,134903.0,42.4701,42.5181,42.4381,42.5181,134903.0
2021-12-21 10:00:00,53.14,53.15,53.05,53.08,187175.0,42.5181,42.5261,42.4461,42.4701,187175.0
2021-12-21 10:05:00,53.09,53.22,53.07,53.21,197858.0,42.4781,42.5821,42.4621,42.5741,197858.0
2021-12-21 10:10:00,53.21,53.32,53.21,53.31,139901.0,42.5741,42.6621,42.5741,42.6541,139901.0
2021-12-21 10:15:00,53.3,53.33,53.24,53.25,162532.0,42.6461,42.6701,42.5981,42.6061,162532.0
2021-12-21 10:20:00,53.25,53.29,53.19,53.23,253731.0,42.6061,42.6381,42.5581,42.5901,253731.0
2021-12-21 10:25:00,53.23,53.29,53.16,53.16,210111.0,42.5901,42.6381,42.5341,42.5341,210111.0
2021-12-21 10:30:00,53.16,53.21,53.13,53.17,186393.0,42.5341,42.5741,42.5101,42.5421,186393.0
2021-12-21 10:35:00,53.18,53.19,53.07,53.11,210742.0,42.5501,42.5581,42.4621,42.4941,210742.0
2021-12-21 10:40:00,53.11,53.17,53.09,53.11,185979.0,42.4941,42.5421,42.4781,42.4941,185979.0
2021-12-21 10:45:00,53.1,53.11,53.01,53.07,250061.0,42.4861,42.4941,42.4141,42.4621,250061.0
2021-12-21 10:50:00,53.07,53.08,53.03,53.06,165908.0,42.4621,42.4701,42.4301,42.4541,165908.0
2021-12-21 10:55:00,53.05,53.11,53.02,53.05,208313.0,42.4461,42.4941,42.4221,42.4461,208313.0
2021-12-21 11:00:00,53.05,53.11,53.04,53.11,146538.0,42.4461,42.4941,42.4381,42.4941,146538.0
2021-12-21 11:05:00,53.11,53.16,53.1,53.14,150323.0,42.4941,42.5341,42.4861,42.5181,150323.0
2021-12-21 11:10:00,53.14,53.14,53.04,53.04,265563.0,42.5181,42.5181,42.4381,42.4381,265563.0
2021-12-21 11:15:00,53.04,53.09,53.01,53.09,205977.0,42.4381,42.4781,42.4141,42.4781,205977.0
2021-12-21 11:20:00,53.09,53.11,53.04,53.06,113387.0,42.4781,42.4941,42.4381,42.4541,113387.0
2021-12-21 11:25:00,53.07,53.07,53.01,53.06,136032.0,42.4621,42.4621,42.4141,42.4541,136032.0
2021-12-21 11:30:00,53.05,53.12,53.04,53.09,128092.0,42.4461,42.5021,42.4381,42.4781,128092.0
2021-12-21 11:35:00,53.09,53.1,52.93,52.94,335901.0,42.4781,42.4861,42.35,42.358,335901.0
2021-12-21 11:40:00,52.94,53.11,52.92,53.11,170976.0,42.358,42.4941,42.342,42.4941,170976.0
2021-12-21 11:45:00,53.11,53.17,53.1,53.14,152864.0,42.4941,42.5421,42.4861,42.5181,152864.0
2021-12-21 11:50:00,53.14,53.26,53.13,53.26,178082.0,42.5181,42.6141,42.5101,42.6141,178082.0
2021-12-21 11:55:00,53.26,53.26,53.2,53.21,207806.0,42.6141,42.6141,42.5661,42.5741,207806.0
2021-12-21 12:00:00,53.22,53.22,53.1,53.12,158587.0,42.5821,42.5821,42.4861,42.5021,158587.0
2021-12-21 12:05:00,53.13,53.19,53.11,53.19,111915.0,42.5101,42.5581,42.4941,42.5581,111915.0
2021-12-21 12:10:00,53.19,53.24,53.18,53.2,115126.0,42.5581,42.5981,42.5501,42.5661,115126.0
2021-12-21 12:15:00,53.2,53.22,53.18,53.2,178718.0,42.5661,42.5821,42.5501,42.5661,178718.0
2021-12-21 12:20:00,53.21,53.24,53.19,53.21,135666.0,42.5741,42.5981,42.5581,42.5741,135666.0
2021-12-21 12:25:00,53.2,53.23,53.16,53.2,150283.0,42.5661,42.5901,42.5341,42.5661,150283.0
2021-12-21 12:30:00,53.21,53.22,53.16,53.18,122673.0,42.5741,42.5821,42.5341,42.5501,122673.0
2021-12-21 12:35:00,53.17,53.21,53.16,53.2,166591.0,42.5421,42.5741,42.5341,42.5661,166591.0
2021-12-21 12:40:00,53.2,53.22,53.14,53.16,157509.0,42.5661,42.5821,42.5181,42.5341,157509.0
2021-12-21 12:45:00,53.16,53.2,53.16,53.2,78856.0,42.5341,42.5661,42.5341,42.5661,78856.0
2021-12-21 12:50:00,53.2,53.2,53.15,53.16,132877.0,42.5661,42.5661,42.5261,42.5341,132877.0
2021-12-21 12:55:00,53.17,53.18,53.1,53.11,149572.0,42.5421,42.5501,42.4861,42.4941,149572.0
2021-12-21 13:00:00,53.12,53.18,53.1,53.16,164509.0,42.5021,42.5501,42.4861,42.5341,164509.0
2021-12-21 13:05:00,53.16,53.19,53.14,53.16,151504.0,42.5341,42.5581,42.5181,42.5341,151504.0
2021-12-21 13:10:00,53.16,53.18,53.15,53.16,129189.0,42.5341,42.5501,42.5261,42.5341,129189.0
2021-12-21 13:15:00,53.16,53.17,53.09,53.11,218902.0,42.5341,42.5421,42.4781,42.4941,218902.0
2021-12-21 13:20:00,53.11,53.12,53.03,53.05,172444.0,42.4941,42.5021,42.4301,42.4461,172444.0
2021-12-21 13:25:00,53.05,53.05,53.01,53.04,171718.0,42.4461,42.4461,42.4141,42.4381,171718.0
2021-12-21 13:30:00,53.04,53.07,53.01,53.03,110671.0,42.4381,42.4621,42.4141,42.4301,110671.0
2021-12-21 13:35:00,53.03,53.05,52.99,53.01,225180.0,42.4301,42.4461,42.3981,42.4141,225180.0
2021-12-21 13:40:00,53.01,53.09,52.99,53.09,159110.0,42.4141,42.4781,42.3981,42.4781,159110.0
2021-12-21 13:45:00,53.09,53.12,53.04,53.12,196932.0,42.4781,42.5021,42.4381,42.5021,196932.0
2021-12-21 13:50:00,53.11,53.11,53.01,53.01,196972.0,42.4941,42.4941,42.4141,42.4141,196972.0
2021-12-21 13:55:00,53.01,53.07,53.01,53.03,117927.0,42.4141,42.4621,42.4141,42.4301,117927.0
2021-12-21 14:00:00,53.02,53.05,52.98,52.98,194186.0,42.4221,42.4461,42.3901,42.3901,194186.0
2021-12-21 14:05:00,52.99,53.0,52.96,52.98,149959.0,42.3981,42.4061,42.3741,42.3901,149959.0
2021-12-21 14:10:00,52.97,52.99,52.92,52.97,221414.0,42.3821,42.3981,42.342,42.3821,221414.0
2021-12-21 14:15:00,52.97,52.98,52.87,52.89,158427.0,42.3821,42.3901,42.302,42.318,158427.0
2021-12-21 14:20:00,52.89,52.92,52.85,52.86,165533.0,42.318,42.342,42.286,42.294,165533.0
2021-12-21 14:25:00,52.86,52.91,52.85,52.89,174720.0,42.294,42.334,42.286,42.318,174720.0
2021-12-21 14:30:00,52.89,52.91,52.85,52.88,177961.0,42.318,42.334,42.286,42.31,177961.0
2021-12-21 14:35:00,52.88,52.89,52.82,52.82,179717.0,42.31,42.318,42.262,42.262,179717.0
2021-12-21 14:40:00,52.82,52.86,52.8,52.83,174343.0,42.262,42.294,42.246,42.27,174343.0
2021-12-21 14:45:00,52.83,52.87,52.75,52.76,305506.0,42.27,42.302,42.206,42.214,305506.0
2021-12-21 14:50:00,52.76,52.82,52.74,52.82,167543.0,42.214,42.262,42.198,42.262,167543.0
2021-12-21 14:55:00,52.81,52.85,52.78,52.82,214500.0,42.254,42.286,42.23,42.262,214500.0
2021-12-21 15:00:00,52.82,52.86,52.8,52.85,170149.0,42.262,42.294,42.246,42.286,170149.0
2021-12-21 15:05:00,52.86,52.89,52.84,52.88,130741.0,42.294,42.318,42.278,42.31,130741.0
2021-12-21 15:10:00,52.88,52.93,52.87,52.93,119552.0,42.31,42.35,42.302,42.35,119552.0
2021-12-21 15:15:00,52.93,53.01,52.92,53.01,165876.0,42.35,42.4141,42.342,42.4141,165876.0
2021-12-21 15:20:00,53.01,53.05,53.0,53.02,173029.0,42.4141,42.4461,42.4061,42.4221,173029.0
2021-12-21 15:25:00,53.01,53.02,52.91,52.91,239487.0,42.4141,42.4221,42.334,42.334,239487.0
2021-12-21 15:30:00,52.91,52.92,52.81,52.82,359615.0,42.334,42.342,42.254,42.262,359615.0
2021-12-21 15:35:00,52.82,52.84,52.78,52.81,315473.0,42.262,42.278,42.23,42.254,315473.0
2021-12-21 15:40:00,52.81,52.87,52.8,52.8,280346.0,42.254,42.302,42.246,42.246,280346.0
2021-12-21 15:45:00,52.8,52.83,52.71,52.72,385343.0,42.246,42.27,42.174,42.182,385343.0
2021-12-21 15:50:00,52.71,52.78,52.65,52.78,522688.0,42.174,42.23,42.126,42.23,522688.0
2021-12-21 15:55:00,52.78,52.84,52.76,52.78,1352583.0,42.23,42.278,42.214,42.23,1352583.0
2021-12-22 09:30:00,52.58,52.68,52.46,52.5,619852.0,42.07,42.15,41.974,42.006,619852.0
2021-12-22 09:35:00,52.48,52.57,52.37,52.4,446063.0,41.99,42.062,41.902,41.926,446063.0
2021-12-22 09:40:00,52.4,52.4,52.13,52.15,383253.0,41.926,41.926,41.71,41.726,383253.0
2021-12-22 09:45:00,52.14,52.19,52.05,52.13,277377.0,41.718,41.758,41.6459,41.71,277377.0
2021-12-22 09:50:00,52.13,52.21,52.09,52.11,424189.0,41.71,41.774,41.678,41.694,424189.0
2021-12-22 09:55:00,52.11,52.3,52.1,52.29,337822.0,41.694,41.846,41.686,41.838,337822.0
2021-12-22 10:00:00,52.28,52.53,52.27,52.5,263306.0,41.83,42.03,41.822,42.006,263306.0
2021-12-22 10:05:00,52.5,52.6,52.49,52.55,346204.0,42.006,42.086,41.998,42.046,346204.0
2021-12-22 10:10:00,52.55,52.59,52.54,52.55,181916.0,42.046,42.078,42.038,42.046,181916.0
2021-12-22 10:15:00,52.55,52.57,52.43,52.47,158465.0,42.046,42.062,41.95,41.982,158465.0
2021-12-22 10:20:00,52.47,52.51,52.44,52.51,93692.0,41.982,42.014,41.958,42.014,93692.0
2021-12-22 10:25:00,52.5,52.58,52.5,52.57,66771.0,42.006,42.07,42.006,42.062,66771.0
2021-12-22 10:30:00,52.58,52.58,52.51,52.53,111005.0,42.07,42.07,42.014,42.03,111005.0
2021-12-22 10:35:00,52.53,52.59,52.52,52.55,126641.0,42.03,42.078,42.022,42.046,126641.0
2021-12-22 10:40:00,52.55,52.6,52.52,52.56,80765.0,42.046,42.086,42.022,42.054,80765.0
2021-12-22 10:45:00,52.55,52.62,52.53,52.6,163536.0,42.046,42.102,42.03,42.086,163536.0
2021-12-22 10:50:00,52.6,52.68,52.59,52.66,223450.0,42.086,42.15,42.078,42.134,223450.0
2021-12-22 10:55:00,52.66,52.72,52.65,52.72,126096.0,42.134,42.182,42.126,42.182,126096.0
2021-12-22 11:00:00,52.72,52.72,52.66,52.68,88508.0,42.182,42.182,42.134,42.15,88508.0
2021-12-22 11:05:00,52.69,52.76,52.68,52.7,132747.0,42.158,42.214,42.15,42.166,132747.0
2021-12-22 11:10:00,52.7,52.7,52.61,52.65,224949.0,42.166,42.166,42.094,42.126,224949.0
2021-12-22 11:15:00,52.65,52.65,52.6,52.62,142464.0,42.126,42.126,42.086,42.102,142464.0
2021-12-22 11:20:00,52.62,52.62,52.55,52.55,204831.0,42.102,42.102,42.046,42.046,204831.0
2021-12-22 11:25:00,52.55,52.67,52.54,52.67,179198.0,42.046,42.142,42.038,42.142,179198.0
2021-12-22 11:30:00,52.68,52.74,52.65,52.72,140417.0,42.15,42.198,42.126,42.182,140417.0
2021-12-22 11:35:00,52.72,52.72,52.66,52.66,160421.0,42.182,42.182,42.134,42.134,160421.0
2021-12-22 11:40:00,52.66,52.68,52.64,52.65,112616.0,42.134,42.15,42.118,42.126,112616.0
2021-12-22 11:45:00,52.65,52.68,52.63,52.68,100319.0,42.126,42.15,42.11,42.15,100319.0
2021-12-22 11:50:00,52.68,52.68,52.63,52.64,67283.0,42.15,42.15,42.11,42.118,67283.0
2021-12-22 11:55:00,52.64,52.66,52.61,52.63,86742.0,42.118,42.134,42.094,42.11,86742.0
2021-12-22 12:00:00,52.62,52.66,52.59,52.66,117470.0,42.102,42.134,42.078,42.134,117470.0
2021-12-22 12:05:00,52.65,52.67,52.63,52.63,64128.0,42.126,42.142,42.11,42.11,64128.0
2021-12-22 12:10:00,52.63,52.7,52.62,52.69,89289.0,42.11,42.166,42.102,42.158,89289.0
2021-12-22 12:15:00,52.69,52.72,52.68,52.69,77779.0,42.158,42.182,42.15,42.158,77779.0
2021-12-22 12:20:00,52.69,52.77,52.68,52.76,138639.0,42.158,42.222,42.15,42.214,138639.0
2021-12-22 12:25:00,52.76,52.77,52.73,52.75,138022.0,42.214,42.222,42.19,42.206,138022.0
2021-12-22 12:30:00,52.76,52.8,52.75,52.79,57068.0,42.214,42.246,42.206,42.238,57068.0
2021-12-22 12:35:00,52.79,52.81,52.73,52.75,235176.0,42.238,42.254,42.19,42.206,235176.0
2021-12-22 12:40:00,52.74,52.81,52.72,52.8,137339.0,42.198,42.254,42.182,42.246,137339.0
2021-12-22 12:45:00,52.8,52.83,52.8,52.83,70809.0,42.246,42.27,42.246,42.27,70809.0
2021-12-22 12:50:00,52.82,52.84,52.82,52.84,61246.0,42.262,42.278,42.262,42.278,61246.0
2021-12-22 12:55:00,52.83,52.89,52.83,52.86,123944.0,42.27,42.318,42.27,42.294,123944.0
2021-12-22 13:00:00,52.86,52.87,52.8,52.8,80129.0,42.294,42.302,42.246,42.246,80129.0
2021-12-22 13:05:00,52.81,52.82,52.77,52.77,89823.0,42.254,42.262,42.222,42.222,89823.0
2021-12-22 13:10:00,52.78,52.79,52.75,52.76,94558.0,42.23,42.238,42.206,42.214,94558.0
2021-12-22 13:15:00,52.76,52.79,52.73,52.77,104463.0,42.214,42.238,42.19,42.222,104463.0
2021-12-22 13:20:00,52.78,52.8,52.76,52.78,66398.0,42.23,42.246,42.214,42.23,66398.0
2021-12-22 13:25:00,52.78,52.81,52.77,52.8,97195.0,42.23,42.254,42.222,42.246,97195.0
2021-12-22 13:30:00,52.8,52.82,52.75,52.78,126404.0,42.246,42.262,42.206,42.23,126404.0
2021-12-22 13:35:00,52.77,52.79,52.74,52.76,114820.0,42.222,42.238,42.198,42.214,114820.0
2021-12-22 13:40:00,52.76,52.86,52.76,52.85,115061.0,42.214,42.294,42.214,42.286,115061.0
2021-12-22 13:45:00,52.86,52.89,52.85,52.87,125568.0,42.294,42.318,42.286,42.302,125568.0
2021-12-22 13:50:00,52.86,52.9,52.86,52.89,63640.0,42.294,42.326,42.294,42.318,63640.0
2021-12-22 13:55:00,52.9,52.9,52.84,52.86,92243.0,42.326,42.326,42.278,42.294,92243.0
2021-12-22 14:00:00,52.86,52.88,52.81,52.83,126690.0,42.294,42.31,42.254,42.27,126690.0
2021-12-22 14:05:00,52.83,52.84,52.77,52.81,119890.0,42.27,42.278,42.222,42.254,119890.0
2021-12-22 14:10:00,52.81,52.85,52.79,52.8,93902.0,42.254,42.286,42.238,42.246,93902.0
2021-12-22 14:15:00,52.79,52.8,52.75,52.76,139469.0,42.238,42.246,42.206,42.214,139469.0
2021-12-22 14:20:00,52.75,52.81,52.75,52.8,69745.0,42.206,42.254,42.206,42.246,69745.0
2021-12-22 14:25:00,52.79,52.82,52.76,52.79,110396.0,42.238,42.262,42.214,42.238,110396.0
2021-12-22 14:30:00,52.8,52.8,52.73,52.74,99866.0,42.246,42.246,42.19,42.198,99866.0
2021-12-22 14:35:00,52.74,52.75,52.71,52.72,108410.0,42.198,42.206,42.174,42.182,108410.0
2021-12-22 14:40:00,52.72,52.76,52.72,52.72,99783.0,42.182,42.214,42.182,42.182,99783.0
2021-12-22 14:45:00,52.72,52.74,52.67,52.73,166426.0,42.182,42.198,42.142,42.19,166426.0
2021-12-22 14:50:00,52.74,52.74,52.7,52.72,71164.0,42.198,42.198,42.166,42.182,71164.0
2021-12-22 14:55:00,52.72,52.73,52.7,52.72,83449.0,42.182,42.19,42.166,42.182,83449.0
2021-12-22 15:00:00,52.72,52.73,52.69,52.73,98665.0,42.182,42.19,42.158,42.19,98665.0
2021-12-22 15:05:00,52.73,52.73,52.69,52.73,174066.0,42.19,42.19,42.158,42.19,174066.0
2021-12-22 15:10:00,52.73,52.75,52.71,52.73,98748.0,42.19,42.206,42.174,42.19,98748.0
2021-12-22 15:15:00,52.73,52.75,52.71,52.72,178376.0,42.19,42.206,42.174,42.182,178376.0
2021-12-22 15:20:00,52.72,52.72,52.7,52.71,119601.0,42.182,42.182,42.166,42.174,119601.0
2021-12-22 15:25:00,52.71,52.78,52.7,52.75,192216.0,42.174,42.23,42.166,42.206,192216.0
2021-12-22 15:30:00,52.74,52.81,52.73,52.8,110721.0,42.198,42.254,42.19,42.246,110721.0
2021-12-22 15:35:00,52.8,52.81,52.73,52.74,150512.0,42.246,42.254,42.19,42.198,150512.0
2021-12-22 15:40:00,52.74,52.77,52.72,52.77,218698.0,42.198,42.222,42.182,42.222,218698.0
2021-12-22 15:45:00,52.76,52.81,52.75,52.8,305566.0,42.214,42.254,42.206,42.246,305566.0
2021-12-22 15:50:00,52.8,52.84,52.79,52.81,403113.0,42.246,42.278,42.238,42.254,403113.0
2021-12-22 15:55:00,52.81,52.82,52.74,52.77,942278.0,42.254,42.262,42.198,42.222,942278.0
2021-12-23 09:30:00,52.85,53.09,52.81,53.0,507712.0,42.286,42.4781,42.254,42.4061,507712.0
2021-12-23 09:35:00,52.99,53.0,52.86,52.98,194156.0,42.3981,42.4061,42.294,42.3901,194156.0
2021-12-23 09:40:00,52.98,53.02,52.92,53.0,201813.0,42.3901,42.4221,42.342,42.4061,201813.0
2021-12-23 09:45:00,53.0,53.09,52.97,53.01,157118.0,42.4061,42.4781,42.3821,42.4141,157118.0
2021-12-23 09:50:00,53.01,53.01,52.92,52.95,152720.0,42.4141,42.4141,42.342,42.366,152720.0
2021-12-23 09:55:00,52.95,52.96,52.84,52.85,93984.0,42.366,42.3741,42.278,42.286,93984.0
2021-12-23 10:00:00,52.85,52.95,52.83,52.93,155905.0,42.286,42.366,42.27,42.35,155905.0
2021-12-23 10:05:00,52.93,52.95,52.88,52.91,86145.0,42.35,42.366,42.31,42.334,86145.0
2021-12-23 10:10:00,52.91,52.94,52.85,52.89,124909.0,42.334,42.358,42.286,42.318,124909.0
2021-12-23 10:15:00,52.89,52.91,52.86,52.9,121735.0,42.318,42.334,42.294,42.326,121735.0
2021-12-23 10:20:00,52.9,52.93,52.87,52.93,76626.0,42.326,42.35,42.302,42.35,76626.0
2021-12-23 10:25:00,52.93,52.96,52.9,52.93,91304.0,42.35,42.3741,42.326,42.35,91304.0
2021-12-23 10:30:00,52.92,52.92,52.81,52.81,102683.0,42.342,42.342,42.254,42.254,102683.0
2021-12-23 10:35:00,52.82,52.87,52.81,52.84,139710.0,42.262,42.302,42.254,42.278,139710.0
2021-12-23 10:40:00,52.84,52.86,52.8,52.83,163526.0,42.278,42.294,42.246,42.27,163526.0
2021-12-23 10:45:00,52.83,52.89,52.8,52.81,137325.0,42.27,42.318,42.246,42.254,137325.0
2021-12-23 10:50:00,52.81,52.9,52.8,52.89,77991.0,42.254,42.326,42.246,42.318,77991.0
2021-12-23 10:55:00,52.88,52.9,52.86,52.88,161329.0,42.31,42.326,42.294,42.31,161329.0
2021-12-23 11:00:00,52.88,52.88,52.78,52.78,188476.0,42.31,42.31,42.23,42.23,188476.0
2021-12-23 11:05:00,52.78,52.85,52.77,52.79,128142.0,42.23,42.286,42.222,42.238,128142.0
2021-12-23 11:10:00,52.79,52.85,52.79,52.85,88904.0,42.238,42.286,42.238,42.286,88904.0
2021-12-23 11:15:00,52.85,52.85,52.79,52.82,108639.0,42.286,42.286,42.238,42.262,108639.0
2021-12-23 11:20:00,52.81,52.83,52.8,52.83,49274.0,42.254,42.27,42.246,42.27,49274.0
2021-12-23 11:25:00,52.82,52.85,52.76,52.77,103464.0,42.262,42.286,42.214,42.222,103464.0
2021-12-23 11:30:00,52.77,52.78,52.71,52.74,215339.0,42.222,42.23,42.174,42.198,215339.0
2021-12-23 11:35:00,52.73,52.79,52.71,52.73,182554.0,42.19,42.238,42.174,42.19,182554.0
2021-12-23 11:40:00,52.73,52.78,52.73,52.77,109811.0,42.19,42.23,42.19,42.222,109811.0
2021-12-23 11:45:00,52.77,52.81,52.76,52.78,180250.0,42.222,42.254,42.214,42.23,180250.0
2021-12-23 11:50:00,52.79,52.81,52.77,52.8,195605.0,42.238,42.254,42.222,42.246,195605.0
2021-12-23 11:55:00,52.79,52.81,52.78,52.8,91157.0,42.238,42.254,42.23,42.246,91157.0
2021-12-23 12:00:00,52.79,52.79,52.73,52.75,251741.0,42.238,42.238,42.19,42.206,251741.0
2021-12-23 12:05:00,52.74,52.78,52.72,52.76,234038.0,42.198,42.23,42.182,42.214,234038.0
2021-12-23 12:10:00,52.76,52.79,52.75,52.77,52871.0,42.214,42.238,42.206,42.222,52871.0
2021-12-23 12:15:00,52.77,52.81,52.74,52.79,79176.0,42.222,42.254,42.198,42.238,79176.0
2021-12-23 12:20:00,52.79,52.79,52.77,52.78,50550.0,42.238,42.238,42.222,42.23,50550.0
2021-12-23 12:25:00,52.78,52.83,52.76,52.83,71302.0,42.23,42.27,42.214,42.27,71302.0
2021-12-23 12:30:00,52.83,52.85,52.8,52.83,91478.0,42.27,42.286,42.246,42.27,91478.0
2021-12-23 12:35:00,52.82,52.84,52.76,52.81,146631.0,42.262,42.278,42.214,42.254,146631.0
2021-12-23 12:40:00,52.81,52.83,52.77,52.78,71040.0,42.254,42.27,42.222,42.23,71040.0
2021-12-23 12:45:00,52.79,52.8,52.76,52.77,73084.0,42.238,42.246,42.214,42.222,73084.0
2021-12-23 12:50:00,52.77,52.8,52.76,52.78,79966.0,42.222,42.246,42.214,42.23,79966.0
2021-12-23 12:55:00,52.78,52.79,52.76,52.77,61319.0,42.23,42.238,42.214,42.222,61319.0
2021-12-23 13:00:00,52.77,52.78,52.72,52.73,121815.0,42.222,42.23,42.182,42.19,121815.0
2021-12-23 13:05:00,52.73,52.77,52.72,52.77,103374.0,42.19,42.222,42.182,42.222,103374.0
2021-12-23 13:10:00,52.77,52.79,52.75,52.78,75104.0,42.222,42.238,42.206,42.23,75104.0
2021-12-23 13:15:00,52.78,52.78,52.73,52.73,42034.0,42.23,42.23,42.19,42.19,42034.0
2021-12-23 13:20:00,52.74,52.74,52.71,52.73,92650.0,42.198,42.198,42.174,42.19,92650.0
2021-12-23 13:25:00,52.73,52.75,52.71,52.71,111688.0,42.19,42.206,42.174,42.174,111688.0
2021-12-23 13:30:00,52.72,52.73,52.7,52.73,62741.0,42.182,42.19,42.166,42.19,62741.0
2021-12-23 13:35:00,52.73,52.74,52.7,52.73,67683.0,42.19,42.198,42.166,42.19,67683.0
2021-12-23 13:40:00,52.73,52.74,52.69,52.71,142503.0,42.19,42.198,42.158,42.174,142503.0
2021-12-23 13:45:00,52.71,52.75,52.69,52.69,114644.0,42.174,42.206,42.158,42.158,114644.0
2021-12-23 13:50:00,52.69,52.72,52.69,52.72,82406.0,42.158,42.182,42.158,42.182,82406.0
2021-12-23 13:55:00,52.72,52.73,52.7,52.72,89871.0,42.182,42.19,42.166,42.182,89871.0
2021-12-23 14:00:00,52.72,52.75,52.67,52.73,102283.0,42.182,42.206,42.142,42.19,102283.0
2021-12-23 14:05:00,52.74,52.77,52.74,52.76,97618.0,42.198,42.222,42.198,42.214,97618.0
2021-12-23 14:10:00,52.75,52.78,52.75,52.78,71654.0,42.206,42.23,42.206,42.23,71654.0
2021-12-23 14:15:00,52.77,52.8,52.77,52.79,69105.0,42.222,42.246,42.222,42.238,69105.0
2021-12-23 14:20:00,52.79,52.79,52.77,52.77,53330.0,42.238,42.238,42.222,42.222,53330.0
2021-12-23 14:25:00,52.77,52.8,52.76,52.77,81097.0,42.222,42.246,42.214,42.222,81097.0
2021-12-23 14:30:00,52.78,52.8,52.77,52.8,65995.0,42.23,42.246,42.222,42.246,65995.0
2021-12-23 14:35:00,52.8,52.81,52.78,52.79,74534.0,42.246,42.254,42.23,42.238,74534.0
2021-12-23 14:40:00,52.78,52.81,52.77,52.78,83384.0,42.23,42.254,42.222,42.23,83384.0
2021-12-23 14:45:00,52.79,52.81,52.78,52.79,83557.0,42.238,42.254,42.23,42.238,83557.0
2021-12-23 14:50:00,52.8,52.81,52.78,52.8,56114.0,42.246,42.254,42.23,42.246,56114.0
2021-12-23 14:55:00,52.8,52.81,52.76,52.77,50412.0,42.246,42.254,42.214,42.222,50412.0
2021-12-23 15:00:00,52.76,52.8,52.75,52.79,75637.0,42.214,42.246,42.206,42.238,75637.0
2021-12-23 15:05:00,52.78,52.79,52.77,52.79,62702.0,42.23,42.238,42.222,42.238,62702.0
2021-12-23 15:10:00,52.79,52.8,52.78,52.79,83933.0,42.238,42.246,42.23,42.238,83933.0
2021-12-23 15:15:00,52.79,52.8,52.77,52.8,120672.0,42.238,42.246,42.222,42.246,120672.0
2021-12-23 15:20:00,52.8,52.8,52.78,52.8,60161.0,42.246,42.246,42.23,42.246,60161.0
2021-12-23 15:25:00,52.8,52.81,52.78,52.8,92064.0,42.246,42.254,42.23,42.246,92064.0
2021-12-23 15:30:00,52.8,52.83,52.77,52.8,175924.0,42.246,42.27,42.222,42.246,175924.0
2021-12-23 15:35:00,52.79,52.84,52.78,52.83,108018.0,42.238,42.278,42.23,42.27,108018.0
2021-12-23 15:40:00,52.82,52.84,52.79,52.84,119862.0,42.262,42.278,42.238,42.278,119862.0
2021-12-23 15:45:00,52.84,52.85,52.81,52.82,172408.0,42.278,42.286,42.254,42.262,172408.0
2021-12-23 15:50:00,52.82,52.83,52.76,52.78,261386.0,42.262,42.27,42.214,42.23,261386.0
2021-12-23 15:55:00,52.77,52.78,52.67,52.68,679127.0,42.222,42.23,42.142,42.15,679127.0
2021-12-27 09:30:00,52.69,52.83,52.68,52.69,473623.0,42.158,42.27,42.15,42.158,473623.0
2021-12-27 09:35:00,52.69,52.69,52.53,52.56,288065.0,42.158,42.158,42.03,42.054,288065.0
2021-12-27 09:40:00,52.57,52.62,52.5,52.56,161703.0,42.062,42.102,42.006,42.054,161703.0
2021-12-27 09:45:00,52.57,52.67,52.55,52.67,157985.0,42.062,42.142,42.046,42.142,157985.0
2021-12-27 09:50:00,52.67,52.69,52.59,52.6,160234.0,42.142,42.158,42.078,42.086,160234.0
2021-12-27 09:55:00,52.6,52.62,52.48,52.51,174722.0,42.086,42.102,41.99,42.014,174722.0
2021-12-27 10:00:00,52.51,52.54,52.45,52.48,156248.0,42.014,42.038,41.966,41.99,156248.0
2021-12-27 10:05:00,52.49,52.56,52.47,52.52,148702.0,41.998,42.054,41.982,42.022,148702.0
2021-12-27 10:10:00,52.53,52.58,52.49,52.57,185020.0,42.03,42.07,41.998,42.062,185020.0
2021-12-27 10:15:00,52.56,52.62,52.55,52.59,162554.0,42.054,42.102,42.046,42.078,162554.0
2021-12-27 10:20:00,52.6,52.66,52.58,52.66,167629.0,42.086,42.134,42.07,42.134,167629.0
2021-12-27 10:25:00,52.66,52.66,52.6,52.62,122484.0,42.134,42.134,42.086,42.102,122484.0
2021-12-27 10:30:00,52.61,52.64,52.59,52.62,108307.0,42.094,42.118,42.078,42.102,108307.0
2021-12-27 10:35:00,52.62,52.65,52.59,52.62,126609.0,42.102,42.126,42.078,42.102,126609.0
2021-12-27 10:40:00,52.63,52.67,52.62,52.65,147682.0,42.11,42.142,42.102,42.126,147682.0
2021-12-27 10:45:00,52.64,52.7,52.62,52.7,117924.0,42.118,42.166,42.102,42.166,117924.0
2021-12-27 10:50:00,52.7,52.76,52.69,52.74,167538.0,42.166,42.214,42.158,42.198,167538.0
2021-12-27 10:55:00,52.74,52.75,52.7,52.74,119145.0,42.198,42.206,42.166,42.198,119145.0
2021-12-27 11:00:00,52.75,52.75,52.68,52.7,154514.0,42.206,42.206,42.15,42.166,154514.0
2021-12-27 11:05:00,52.7,52.7,52.65,52.69,106899.0,42.166,42.166,42.126,42.158,106899.0
2021-12-27 11:10:00,52.68,52.69,52.64,52.64,133563.0,42.15,42.158,42.118,42.118,133563.0
2021-12-27 11:15:00,52.65,52.69,52.64,52.68,103256.0,42.126,42.158,42.118,42.15,103256.0
2021-12-27 11:20:00,52.68,52.69,52.66,52.68,203497.0,42.15,42.158,42.134,42.15,203497.0
2021-12-27 11:25:00,52.68,52.68,52.62,52.64,138663.0,42.15,42.15,42.102,42.118,138663.0
2021-12-27 11:30:00,52.64,52.66,52.61,52.63,164650.0,42.118,42.134,42.094,42.11,164650.0
2021-12-27 11:35:00,52.63,52.63,52.57,52.58,178658.0,42.11,42.11,42.062,42.07,178658.0
2021-12-27 11:40:00,52.58,52.61,52.55,52.58,138372.0,42.07,42.094,42.046,42.07,138372.0
2021-12-27 11:45:00,52.58,52.62,52.57,52.61,96748.0,42.07,42.102,42.062,42.094,96748.0
2021-12-27 11:50:00,52.61,52.64,52.6,52.63,108078.0,42.094,42.118,42.086,42.11,108078.0
2021-12-27 11:55:00,52.63,52.63,52.61,52.61,70799.0,42.11,42.11,42.094,42.094,70799.0
2021-12-27 12:00:00,52.61,52.63,52.6,52.62,89842.0,42.094,42.11,42.086,42.102,89842.0
2021-12-27 12:05:00,52.62,52.63,52.6,52.61,101685.0,42.102,42.11,42.086,42.094,101685.0
2021-12-27 12:10:00,52.61,52.62,52.58,52.59,110832.0,42.094,42.102,42.07,42.078,110832.0
2021-12-27 12:15:00,52.58,52.6,52.58,52.6,102503.0,42.07,42.086,42.07,42.086,102503.0
2021-12-27 12:20:00,52.6,52.62,52.58,52.59,83807.0,42.086,42.102,42.07,42.078,83807.0
2021-12-27 12:25:00,52.59,52.59,52.56,52.58,98198.0,42.078,42.078,42.054,42.07,98198.0
2021-12-27 12:30:00,52.57,52.59,52.55,52.57,89936.0,42.062,42.078,42.046,42.062,89936.0
2021-12-27 12:35:00,52.57,52.57,52.53,52.55,128959.0,42.062,42.062,42.03,42.046,128959.0
2021-12-27 12:40:00,52.54,52.57,52.52,52.52,129279.0,42.038,42.062,42.022,42.022,129279.0
2021-12-27 12:45:00,52.53,52.54,52.5,52.54,114065.0,42.03,42.038,42.006,42.038,114065.0
2021-12-27 12:50:00,52.54,52.55,52.51,52.54,126079.0,42.038,42.046,42.014,42.038,126079.0
2021-12-27 12:55:00,52.54,52.58,52.52,52.53,137691.0,42.038,42.07,42.022,42.03,137691.0
2021-12-27 13:00:00,52.52,52.55,52.51,52.54,145929.0,42.022,42.046,42.014,42.038,145929.0
2021-12-27 13:05:00,52.55,52.56,52.54,52.55,111033.0,42.046,42.054,42.038,42.046,111033.0
2021-12-27 13:10:00,52.54,52.56,52.53,52.55,95278.0,42.038,42.054,42.03,42.046,95278.0
2021-12-27 13:15:00,52.55,52.57,52.53,52.56,71579.0,42.046,42.062,42.03,42.054,71579.0
2021-12-27 13:20:00,52.56,52.57,52.55,52.56,107879.0,42.054,42.062,42.046,42.054,107879.0
2021-12-27 13:25:00,52.56,52.58,52.53,52.57,80769.0,42.054,42.07,42.03,42.062,80769.0
2021-12-27 13:30:00,52.56,52.57,52.53,52.55,101014.0,42.054,42.062,42.03,42.046,101014.0
2021-12-27 13:35:00,52.55,52.56,52.52,52.53,265456.0,42.046,42.054,42.022,42.03,265456.0
2021-12-27 13:40:00,52.53,52.56,52.51,52.56,111774.0,42.03,42.054,42.014,42.054,111774.0
2021-12-27 13:45:00,52.55,52.57,52.55,52.55,83725.0,42.046,42.062,42.046,42.046,83725.0
2021-12-27 13:50:00,52.56,52.58,52.55,52.58,114913.0,42.054,42.07,42.046,42.07,114913.0
2021-12-27 13:55:00,52.57,52.61,52.57,52.59,111640.0,42.062,42.094,42.062,42.078,111640.0
2021-12-27 14:00:00,52.59,52.6,52.56,52.58,108196.0,42.078,42.086,42.054,42.07,108196.0
2021-12-27 14:05:00,52.58,52.58,52.56,52.57,104873.0,42.07,42.07,42.054,42.062,104873.0
2021-12-27 14:10:00,52.57,52.59,52.56,52.58,103627.0,42.062,42.078,42.054,42.07,103627.0
2021-12-27 14:15:00,52.59,52.6,52.57,52.59,73276.0,42.078,42.086,42.062,42.078,73276.0
2021-12-27 14:20:00,52.6,52.62,52.59,52.61,85182.0,42.086,42.102,42.078,42.094,85182.0
2021-12-27 14:25:00,52.62,52.64,52.61,52.63,86390.0,42.102,42.118,42.094,42.11,86390.0
2021-12-27 14:30:00,52.63,52.66,52.62,52.62,102417.0,42.11,42.134,42.102,42.102,102417.0
2021-12-27 14:35:00,52.63,52.64,52.59,52.6,107143.0,42.11,42.118,42.078,42.086,107143.0
2021-12-27 14:40:00,52.59,52.61,52.57,52.58,188825.0,42.078,42.094,42.062,42.07,188825.0
2021-12-27 14:45:00,52.58,52.59,52.55,52.57,106506.0,42.07,42.078,42.046,42.062,106506.0
2021-12-27 14:50:00,52.56,52.59,52.56,52.56,78408.0,42.054,42.078,42.054,42.054,78408.0
2021-12-27 14:55:00,52.57,52.62,52.56,52.6,135092.0,42.062,42.102,42.054,42.086,135092.0
2021-12-27 15:00:00,52.61,52.66,52.59,52.65,137110.0,42.094,42.134,42.078,42.126,137110.0
2021-12-27 15:05:00,52.65,52.65,52.62,52.64,93224.0,42.126,42.126,42.102,42.118,93224.0
2021-12-27 15:10:00,52.64,52.64,52.6,52.61,125661.0,42.118,42.118,42.086,42.094,125661.0
2021-12-27 15:15:00,52.61,52.64,52.58,52.62,121659.0,42.094,42.118,42.07,42.102,121659.0
2021-12-27 15:20:00,52.63,52.66,52.62,52.65,76467.0,42.11,42.134,42.102,42.126,76467.0
2021-12-27 15:25:00,52.64,52.66,52.64,52.66,95494.0,42.118,42.134,42.118,42.134,95494.0
2021-12-27 15:30:00,52.66,52.67,52.63,52.64,164300.0,42.134,42.142,42.11,42.118,164300.0
2021-12-27 15:35:00,52.64,52.67,52.61,52.66,150114.0,42.118,42.142,42.094,42.134,150114.0
2021-12-27 15:40:00,52.67,52.7,52.66,52.69,185274.0,42.142,42.166,42.134,42.158,185274.0
2021-12-27 15:45:00,52.69,52.72,52.68,52.69,197748.0,42.158,42.182,42.15,42.158,197748.0
2021-12-27 15:50:00,52.69,52.69,52.65,52.66,332587.0,42.158,42.158,42.126,42.134,332587.0
2021-12-27 15:55:00,52.66,52.69,52.64,52.69,675229.0,42.134,42.158,42.118,42.158,675229.0
2021-12-28 09:30:00,52.63,52.96,52.63,52.91,402572.0,42.11,42.3741,42.11,42.334,402572.0
2021-12-28 09:35:00,52.9,53.1,52.89,53.06,278284.0,42.326,42.4861,42.318,42.4541,278284.0
2021-12-28 09:40:00,53.07,53.07,52.85,52.91,185887.0,42.4621,42.4621,42.286,42.334,185887.0
2021-12-28 09:45:00,52.92,53.03,52.89,52.92,133889.0,42.342,42.4301,42.318,42.342,133889.0
2021-12-28 09:50:00,52.92,52.92,52.77,52.78,153097.0,42.342,42.342,42.222,42.23,153097.0
2021-12-28 09:55:00,52.78,52.81,52.75,52.8,143698.0,42.23,42.254,42.206,42.246,143698.0
2021-12-28 10:00:00,52.79,52.9,52.78,52.9,225319.0,42.238,42.326,42.23,42.326,225319.0
2021-12-28 10:05:00,52.89,52.91,52.86,52.88,248267.0,42.318,42.334,42.294,42.31,248267.0
2021-12-28 10:10:00,52.87,52.91,52.82,52.9,190976.0,42.302,42.334,42.262,42.326,190976.0
2021-12-28 10:15:00,52.9,52.99,52.85,52.98,233061.0,42.326,42.3981,42.286,42.3901,233061.0
2021-12-28 10:20:00,52.98,52.98,52.9,52.9,111216.0,42.3901,42.3901,42.326,42.326,111216.0
2021-12-28 10:25:00,52.9,52.92,52.86,52.89,90195.0,42.326,42.342,42.294,42.318,90195.0
2021-12-28 10:30:00,52.89,52.89,52.79,52.8,103704.0,42.318,42.318,42.238,42.246,103704.0
2021-12-28 10:35:00,52.8,52.84,52.78,52.84,89019.0,42.246,42.278,42.23,42.278,89019.0
2021-12-28 10:40:00,52.83,52.87,52.82,52.86,100831.0,42.27,42.302,42.262,42.294,100831.0
2021-12-28 10:45:00,52.87,52.91,52.83,52.83,180784.0,42.302,42.334,42.27,42.27,180784.0
2021-12-28 10:50:00,52.83,52.85,52.8,52.8,119651.0,42.27,42.286,42.246,42.246,119651.0
2021-12-28 10:55:00,52.81,52.84,52.78,52.82,112976.0,42.254,42.278,42.23,42.262,112976.0
2021-12-28 11:00:00,52.81,52.82,52.76,52.79,113127.0,42.254,42.262,42.214,42.238,113127.0
2021-12-28 11:05:00,52.79,52.87,52.79,52.87,131601.0,42.238,42.302,42.238,42.302,131601.0
2021-12-28 11:10:00,52.87,52.91,52.85,52.91,78809.0,42.302,42.334,42.286,42.334,78809.0
2021-12-28 11:15:00,52.9,52.95,52.89,52.94,213444.0,42.326,42.366,42.318,42.358,213444.0
2021-12-28 11:20:00,52.94,52.96,52.91,52.93,106674.0,42.358,42.3741,42.334,42.35,106674.0
2021-12-28 11:25:00,52.93,52.94,52.89,52.9,103364.0,42.35,42.358,42.318,42.326,103364.0
2021-12-28 11:30:00,52.9,52.93,52.87,52.9,120239.0,42.326,42.35,42.302,42.326,120239.0
2021-12-28 11:35:00,52.9,52.96,52.9,52.95,112644.0,42.326,42.3741,42.326,42.366,112644.0
2021-12-28 11:40:00,52.94,52.95,52.88,52.92,122701.0,42.358,42.366,42.31,42.342,122701.0
2021-12-28 11:45:00,52.91,52.93,52.89,52.91,88810.0,42.334,42.35,42.318,42.334,88810.0
2021-12-28 11:50:00,52.9,52.91,52.88,52.89,56442.0,42.326,42.334,42.31,42.318,56442.0
2021-12-28 11:55:00,52.88,52.92,52.87,52.9,83981.0,42.31,42.342,42.302,42.326,83981.0
2021-12-28 12:00:00,52.89,52.91,52.86,52.86,83012.0,42.318,42.334,42.294,42.294,83012.0
2021-12-28 12:05:00,52.87,52.88,52.83,52.85,67712.0,42.302,42.31,42.27,42.286,67712.0
2021-12-28 12:10:00,52.85,52.86,52.82,52.82,75993.0,42.286,42.294,42.262,42.262,75993.0
2021-12-28 12:15:00,52.82,52.85,52.81,52.82,91026.0,42.262,42.286,42.254,42.262,91026.0
2021-12-28 12:20:00,52.81,52.82,52.79,52.8,64495.0,42.254,42.262,42.238,42.246,64495.0
2021-12-28 12:25:00,52.81,52.82,52.79,52.81,78782.0,42.254,42.262,42.238,42.254,78782.0
2021-12-28 12:30:00,52.81,52.81,52.76,52.78,86489.0,42.254,42.254,42.214,42.23,86489.0
2021-12-28 12:35:00,52.78,52.82,52.77,52.78,65853.0,42.23,42.262,42.222,42.23,65853.0
2021-12-28 12:40:00,52.78,52.78,52.73,52.73,125308.0,42.23,42.23,42.19,42.19,125308.0
2021-12-28 12:45:00,52.73,52.73,52.7,52.72,107003.0,42.19,42.19,42.166,42.182,107003.0
2021-12-28 12:50:00,52.71,52.74,52.71,52.74,94694.0,42.174,42.198,42.174,42.198,94694.0
2021-12-28 12:55:00,52.74,52.77,52.73,52.75,59837.0,42.198,42.222,42.19,42.206,59837.0
2021-12-28 13:00:00,52.76,52.79,52.74,52.79,69975.0,42.214,42.238,42.198,42.238,69975.0
2021-12-28 13:05:00,52.79,52.8,52.76,52.77,65146.0,42.238,42.246,42.214,42.222,65146.0
2021-12-28 13:10:00,52.77,52.78,52.73,52.75,96189.0,42.222,42.23,42.19,42.206,96189.0
2021-12-28 13:15:00,52.75,52.75,52.72,52.73,81769.0,42.206,42.206,42.182,42.19,81769.0
2021-12-28 13:20:00,52.74,52.75,52.72,52.75,59954.0,42.198,42.206,42.182,42.206,59954.0
2021-12-28 13:25:00,52.74,52.77,52.73,52.73,69339.0,42.198,42.222,42.19,42.19,69339.0
2021-12-28 13:30:00,52.73,52.76,52.72,52.73,249656.0,42.19,42.214,42.182,42.19,249656.0
2021-12-28 13:35:00,52.74,52.78,52.73,52.73,105265.0,42.198,42.23,42.19,42.19,105265.0
2021-12-28 13:40:00,52.73,52.77,52.72,52.73,94493.0,42.19,42.222,42.182,42.19,94493.0
2021-12-28 13:45:00,52.74,52.75,52.72,52.72,72789.0,42.198,42.206,42.182,42.182,72789.0
2021-12-28 13:50:00,52.73,52.77,52.72,52.75,71976.0,42.19,42.222,42.182,42.206,71976.0
2021-12-28 13:55:00,52.76,52.79,52.75,52.76,94210.0,42.214,42.238,42.206,42.214,94210.0
2021-12-28 14:00:00,52.77,52.78,52.72,52.75,114899.0,42.222,42.23,42.182,42.206,114899.0
2021-12-28 14:05:00,52.75,52.77,52.74,52.75,47423.0,42.206,42.222,42.198,42.206,47423.0
2021-12-28 14:10:00,52.74,52.75,52.7,52.71,80232.0,42.198,42.206,42.166,42.174,80232.0
2021-12-28 14:15:00,52.71,52.73,52.69,52.71,119288.0,42.174,42.19,42.158,42.174,119288.0
2021-12-28 14:20:00,52.71,52.71,52.69,52.69,46909.0,42.174,42.174,42.158,42.158,46909.0
2021-12-28 14:25:00,52.7,52.7,52.66,52.66,81655.0,42.166,42.166,42.134,42.134,81655.0
2021-12-28 14:30:00,52.67,52.7,52.66,52.68,90134.0,42.142,42.166,42.134,42.15,90134.0
2021-12-28 14:35:00,52.69,52.72,52.68,52.71,67279.0,42.158,42.182,42.15,42.174,67279.0
2021-12-28 14:40:00,52.71,52.71,52.68,52.7,84684.0,42.174,42.174,42.15,42.166,84684.0
2021-12-28 14:45:00,52.69,52.71,52.68,52.71,118853.0,42.158,42.174,42.15,42.174,118853.0
2021-12-28 14:50:00,52.71,52.71,52.68,52.71,60241.0,42.174,42.174,42.15,42.174,60241.0
2021-12-28 14:55:00,52.71,52.73,52.69,52.72,95680.0,42.174,42.19,42.158,42.182,95680.0
2021-12-28 15:00:00,52.72,52.72,52.69,52.7,85301.0,42.182,42.182,42.158,42.166,85301.0
2021-12-28 15:05:00,52.7,52.72,52.69,52.69,88550.0,42.166,42.182,42.158,42.158,88550.0
2021-12-28 15:10:00,52.69,52.7,52.67,52.69,111785.0,42.158,42.166,42.142,42.158,111785.0
2021-12-28 15:15:00,52.68,52.69,52.65,52.66,140385.0,42.15,42.158,42.126,42.134,140385.0
2021-12-28 15:20:00,52.66,52.68,52.62,52.63,167008.0,42.134,42.15,42.102,42.11,167008.0
2021-12-28 15:25:00,52.63,52.67,52.62,52.62,179749.0,42.11,42.142,42.102,42.102,179749.0
2021-12-28 15:30:00,52.62,52.69,52.61,52.69,268478.0,42.102,42.158,42.094,42.158,268478.0
2021-12-28 15:35:00,52.69,52.69,52.65,52.67,173360.0,42.158,42.158,42.126,42.142,173360.0
2021-12-28 15:40:00,52.66,52.73,52.66,52.69,142889.0,42.134,42.19,42.134,42.158,142889.0
2021-12-28 15:45:00,52.69,52.75,52.69,52.74,165207.0,42.158,42.206,42.158,42.198,165207.0
2021-12-28 15:50:00,52.74,52.75,52.69,52.7,237555.0,42.198,42.206,42.158,42.166,237555.0
2021-12-28 15:55:00,52.7,52.73,52.65,52.72,683977.0,42.166,42.19,42.126,42.182,683977.0
2021-12-29 09:30:00,52.77,52.83,52.64,52.82,432545.0,42.222,42.27,42.118,42.262,432545.0
2021-12-29 09:35:00,52.83,52.88,52.63,52.68,198076.0,42.27,42.31,42.11,42.15,198076.0
2021-12-29 09:40:00,52.66,52.71,52.62,52.63,225904.0,42.134,42.174,42.102,42.11,225904.0
2021-12-29 09:45:00,52.63,52.78,52.62,52.77,286040.0,42.11,42.23,42.102,42.222,286040.0
2021-12-29 09:50:00,52.78,52.78,52.72,52.76,98947.0,42.23,42.23,42.182,42.214,98947.0
2021-12-29 09:55:00,52.75,52.79,52.73,52.74,126110.0,42.206,42.238,42.19,42.198,126110.0
2021-12-29 10:00:00,52.73,52.76,52.63,52.67,191468.0,42.19,42.214,42.11,42.142,191468.0
2021-12-29 10:05:00,52.67,52.68,52.6,52.61,253267.0,42.142,42.15,42.086,42.094,253267.0
2021-12-29 10:10:00,52.61,52.7,52.58,52.7,262449.0,42.094,42.166,42.07,42.166,262449.0
2021-12-29 10:15:00,52.7,52.73,52.63,52.65,182538.0,42.166,42.19,42.11,42.126,182538.0
2021-12-29 10:20:00,52.66,52.69,52.63,52.64,185395.0,42.134,42.158,42.11,42.118,185395.0
2021-12-29 10:25:00,52.64,52.7,52.61,52.64,239964.0,42.118,42.166,42.094,42.118,239964.0
2021-12-29 10:30:00,52.65,52.67,52.58,52.6,199369.0,42.126,42.142,42.07,42.086,199369.0
2021-12-29 10:35:00,52.6,52.6,52.54,52.57,121427.0,42.086,42.086,42.038,42.062,121427.0
2021-12-29 10:40:00,52.57,52.57,52.49,52.53,215992.0,42.062,42.062,41.998,42.03,215992.0
2021-12-29 10:45:00,52.53,52.57,52.5,52.52,102100.0,42.03,42.062,42.006,42.022,102100.0
2021-12-29 10:50:00,52.53,52.55,52.51,52.52,104170.0,42.03,42.046,42.014,42.022,104170.0
2021-12-29 10:55:00,52.53,52.55,52.46,52.48,150837.0,42.03,42.046,41.974,41.99,150837.0
2021-12-29 11:00:00,52.47,52.5,52.43,52.44,197380.0,41.982,42.006,41.95,41.958,197380.0
2021-12-29 11:05:00,52.43,52.5,52.43,52.48,139547.0,41.95,42.006,41.95,41.99,139547.0
2021-12-29 11:10:00,52.48,52.49,52.44,52.45,104355.0,41.99,41.998,41.958,41.966,104355.0
2021-12-29 11:15:00,52.46,52.5,52.45,52.48,106524.0,41.974,42.006,41.966,41.99,106524.0
2021-12-29 11:20:00,52.48,52.48,52.43,52.45,96431.0,41.99,41.99,41.95,41.966,96431.0
2021-12-29 11:25:00,52.45,52.46,52.43,52.44,97922.0,41.966,41.974,41.95,41.958,97922.0
2021-12-29 11:30:00,52.44,52.48,52.43,52.46,84586.0,41.958,41.99,41.95,41.974,84586.0
2021-12-29 11:35:00,52.46,52.48,52.38,52.39,126167.0,41.974,41.99,41.91,41.918,126167.0
2021-12-29 11:40:00,52.39,52.4,52.37,52.37,108680.0,41.918,41.926,41.902,41.902,108680.0
2021-12-29 11:45:00,52.38,52.43,52.37,52.43,130868.0,41.91,41.95,41.902,41.95,130868.0
2021-12-29 11:50:00,52.43,52.44,52.4,52.41,70341.0,41.95,41.958,41.926,41.934,70341.0
2021-12-29 11:55:00,52.41,52.44,52.4,52.43,64604.0,41.934,41.958,41.926,41.95,64604.0
2021-12-29 12:00:00,52.43,52.45,52.41,52.42,77521.0,41.95,41.966,41.934,41.942,77521.0
2021-12-29 12:05:00,52.43,52.47,52.41,52.46,81673.0,41.95,41.982,41.934,41.974,81673.0
2021-12-29 12:10:00,52.45,52.48,52.44,52.48,76391.0,41.966,41.99,41.958,41.99,76391.0
2021-12-29 12:15:00,52.48,52.49,52.45,52.48,65807.0,41.99,41.998,41.966,41.99,65807.0
2021-12-29 12:20:00,52.48,52.48,52.44,52.48,48661.0,41.99,41.99,41.958,41.99,48661.0
2021-12-29 12:25:00,52.48,52.5,52.45,52.49,69955.0,41.99,42.006,41.966,41.998,69955.0
2021-12-29 12:30:00,52.49,52.5,52.48,52.48,100475.0,41.998,42.006,41.99,41.99,100475.0
2021-12-29 12:35:00,52.48,52.5,52.47,52.48,174079.0,41.99,42.006,41.982,41.99,174079.0
2021-12-29 12:40:00,52.48,52.48,52.42,52.43,119742.0,41.99,41.99,41.942,41.95,119742.0
2021-12-29 12:45:00,52.43,52.44,52.41,52.44,99871.0,41.95,41.958,41.934,41.958,99871.0
2021-12-29 12:50:00,52.44,52.46,52.43,52.45,56368.0,41.958,41.974,41.95,41.966,56368.0
2021-12-29 12:55:00,52.45,52.46,52.41,52.43,64705.0,41.966,41.974,41.934,41.95,64705.0
2021-12-29 13:00:00,52.43,52.44,52.38,52.41,142154.0,41.95,41.958,41.91,41.934,142154.0
2021-12-29 13:05:00,52.41,52.42,52.37,52.4,126775.0,41.934,41.942,41.902,41.926,126775.0
2021-12-29 13:10:00,52.4,52.4,52.36,52.37,138879.0,41.926,41.926,41.894,41.902,138879.0
2021-12-29 13:15:00,52.37,52.4,52.35,52.39,101508.0,41.902,41.926,41.886,41.918,101508.0
2021-12-29 13:20:00,52.39,52.4,52.38,52.38,54388.0,41.918,41.926,41.91,41.91,54388.0
2021-12-29 13:25:00,52.39,52.39,52.36,52.37,147236.0,41.918,41.918,41.894,41.902,147236.0
2021-12-29 13:30:00,52.37,52.39,52.36,52.37,67980.0,41.902,41.918,41.894,41.902,67980.0
2021-12-29 13:35:00,52.38,52.39,52.34,52.35,145227.0,41.91,41.918,41.878,41.886,145227.0
2021-12-29 13:40:00,52.34,52.38,52.34,52.37,110368.0,41.878,41.91,41.878,41.902,110368.0
2021-12-29 13:45:00,52.37,52.39,52.36,52.37,60653.0,41.902,41.918,41.894,41.902,60653.0
2021-12-29 13:50:00,52.38,52.41,52.37,52.4,124731.0,41.91,41.934,41.902,41.926,124731.0
2021-12-29 13:55:00,52.39,52.4,52.35,52.39,75727.0,41.918,41.926,41.886,41.918,75727.0
2021-12-29 14:00:00,52.39,52.41,52.37,52.38,110814.0,41.918,41.934,41.902,41.91,110814.0
2021-12-29 14:05:00,52.39,52.44,52.39,52.43,88749.0,41.918,41.958,41.918,41.95,88749.0
2021-12-29 14:10:00,52.44,52.44,52.38,52.41,105162.0,41.958,41.958,41.91,41.934,105162.0
2021-12-29 14:15:00,52.4,52.44,52.4,52.44,78974.0,41.926,41.958,41.926,41.958,78974.0
2021-12-29 14:20:00,52.43,52.45,52.41,52.42,108812.0,41.95,41.966,41.934,41.942,108812.0
2021-12-29 14:25:00,52.42,52.42,52.38,52.39,100855.0,41.942,41.942,41.91,41.918,100855.0
2021-12-29 14:30:00,52.39,52.41,52.38,52.4,79592.0,41.918,41.934,41.91,41.926,79592.0
2021-12-29 14:35:00,52.39,52.41,52.38,52.41,88674.0,41.918,41.934,41.91,41.934,88674.0
2021-12-29 14:40:00,52.41,52.41,52.36,52.38,94513.0,41.934,41.934,41.894,41.91,94513.0
2021-12-29 14:45:00,52.39,52.4,52.37,52.39,75129.0,41.918,41.926,41.902,41.918,75129.0
2021-12-29 14:50:00,52.39,52.39,52.35,52.36,106841.0,41.918,41.918,41.886,41.894,106841.0
2021-12-29 14:55:00,52.36,52.38,52.34,52.36,83310.0,41.894,41.91,41.878,41.894,83310.0
2021-12-29 15:00:00,52.36,52.39,52.35,52.38,116177.0,41.894,41.918,41.886,41.91,116177.0
2021-12-29 15:05:00,52.38,52.39,52.36,52.37,173792.0,41.91,41.918,41.894,41.902,173792.0
2021-12-29 15:10:00,52.37,52.41,52.35,52.41,170025.0,41.902,41.934,41.886,41.934,170025.0
2021-12-29 15:15:00,52.41,52.43,52.39,52.42,104335.0,41.934,41.95,41.918,41.942,104335.0
2021-12-29 15:20:00,52.43,52.45,52.4,52.45,115999.0,41.95,41.966,41.926,41.966,115999.0
2021-12-29 15:25:00,52.44,52.49,52.43,52.47,153227.0,41.958,41.998,41.95,41.982,153227.0
2021-12-29 15:30:00,52.48,52.5,52.45,52.48,151129.0,41.99,42.006,41.966,41.99,151129.0
2021-12-29 15:35:00,52.48,52.5,52.46,52.47,259681.0,41.99,42.006,41.974,41.982,259681.0
2021-12-29 15:40:00,52.47,52.47,52.42,52.43,226215.0,41.982,41.982,41.942,41.95,226215.0
2021-12-29 15:45:00,52.43,52.46,52.41,52.46,155539.0,41.95,41.974,41.934,41.974,155539.0
2021-12-29 15:50:00,52.46,52.47,52.42,52.43,264363.0,41.974,41.982,41.942,41.95,264363.0
2021-12-29 15:55:00,52.43,52.43,52.35,52.36,796687.0,41.95,41.95,41.886,41.894,796687.0
2021-12-30 09:30:00,52.38,52.51,52.35,52.41,466709.0,41.91,42.014,41.886,41.934,466709.0
2021-12-30 09:35:00,52.41,52.43,52.34,52.43,238271.0,41.934,41.95,41.878,41.95,238271.0
2021-12-30 09:40:00,52.43,52.57,52.4,52.5,256081.0,41.95,42.062,41.926,42.006,256081.0
2021-12-30 09:45:00,52.5,52.53,52.47,52.5,197441.0,42.006,42.03,41.982,42.006,197441.0
2021-12-30 09:50:00,52.5,52.55,52.38,52.39,263130.0,42.006,42.046,41.91,41.918,263130.0
2021-12-30 09:55:00,52.39,52.43,52.38,52.4,195067.0,41.918,41.95,41.91,41.926,195067.0
2021-12-30 10:00:00,52.4,52.41,52.33,52.35,225353.0,41.926,41.934,41.87,41.886,225353.0
2021-12-30 10:05:00,52.35,52.36,52.28,52.3,217452.0,41.886,41.894,41.83,41.846,217452.0
2021-12-30 10:10:00,52.3,52.32,52.25,52.28,204970.0,41.846,41.862,41.806,41.83,204970.0
2021-12-30 10:15:00,52.28,52.36,52.28,52.32,144137.0,41.83,41.894,41.83,41.862,144137.0
2021-12-30 10:20:00,52.32,52.32,52.25,52.26,162058.0,41.862,41.862,41.806,41.814,162058.0
2021-12-30 10:25:00,52.26,52.26,52.22,52.23,153131.0,41.814,41.814,41.782,41.79,153131.0
2021-12-30 10:30:00,52.23,52.24,52.16,52.18,186704.0,41.79,41.798,41.734,41.75,186704.0
2021-12-30 10:35:00,52.18,52.2,52.1,52.12,163457.0,41.75,41.766,41.686,41.702,163457.0
2021-12-30 10:40:00,52.11,52.13,52.08,52.12,140535.0,41.694,41.71,41.67,41.702,140535.0
2021-12-30 10:45:00,52.12,52.14,52.1,52.13,187466.0,41.702,41.718,41.686,41.71,187466.0
2021-12-30 10:50:00,52.13,52.17,52.12,52.15,240126.0,41.71,41.742,41.702,41.726,240126.0
2021-12-30 10:55:00,52.14,52.22,52.13,52.2,185811.0,41.718,41.782,41.71,41.766,185811.0
2021-12-30 11:00:00,52.2,52.29,52.19,52.29,181154.0,41.766,41.838,41.758,41.838,181154.0
2021-12-30 11:05:00,52.29,52.29,52.2,52.26,152251.0,41.838,41.838,41.766,41.814,152251.0
2021-12-30 11:10:00,52.26,52.28,52.23,52.23,158107.0,41.814,41.83,41.79,41.79,158107.0
2021-12-30 11:15:00,52.23,52.28,52.2,52.22,189442.0,41.79,41.83,41.766,41.782,189442.0
2021-12-30 11:20:00,52.22,52.24,52.2,52.22,98901.0,41.782,41.798,41.766,41.782,98901.0
2021-12-30 11:25:00,52.21,52.23,52.18,52.19,140000.0,41.774,41.79,41.75,41.758,140000.0
2021-12-30 11:30:00,52.19,52.24,52.18,52.22,91153.0,41.758,41.798,41.75,41.782,91153.0
2021-12-30 11:35:00,52.21,52.24,52.17,52.23,177255.0,41.774,41.798,41.742,41.79,177255.0
2021-12-30 11:40:00,52.23,52.24,52.17,52.23,130722.0,41.79,41.798,41.742,41.79,130722.0
2021-12-30 11:45:00,52.23,52.24,52.2,52.21,224265.0,41.79,41.798,41.766,41.774,224265.0
2021-12-30 11:50:00,52.21,52.23,52.18,52.21,153564.0,41.774,41.79,41.75,41.774,153564.0
2021-12-30 11:55:00,52.21,52.23,52.19,52.21,160112.0,41.774,41.79,41.758,41.774,160112.0
2021-12-30 12:00:00,52.22,52.22,52.18,52.19,121750.0,41.782,41.782,41.75,41.758,121750.0
2021-12-30 12:05:00,52.19,52.21,52.18,52.19,148231.0,41.758,41.774,41.75,41.758,148231.0
2021-12-30 12:10:00,52.19,52.2,52.17,52.2,134910.0,41.758,41.766,41.742,41.766,134910.0
2021-12-30 12:15:00,52.2,52.2,52.17,52.18,101835.0,41.766,41.766,41.742,41.75,101835.0
2021-12-30 12:20:00,52.17,52.19,52.17,52.18,71964.0,41.742,41.758,41.742,41.75,71964.0
2021-12-30 12:25:00,52.18,52.2,52.16,52.2,189814.0,41.75,41.766,41.734,41.766,189814.0
2021-12-30 12:30:00,52.2,52.24,52.18,52.21,176154.0,41.766,41.798,41.75,41.774,176154.0
2021-12-30 12:35:00,52.21,52.23,52.2,52.21,122946.0,41.774,41.79,41.766,41.774,122946.0
2021-12-30 12:40:00,52.22,52.22,52.17,52.2,118019.0,41.782,41.782,41.742,41.766,118019.0
2021-12-30 12:45:00,52.2,52.22,52.19,52.19,75095.0,41.766,41.782,41.758,41.758,75095.0
2021-12-30 12:50:00,52.2,52.2,52.17,52.18,90258.0,41.766,41.766,41.742,41.75,90258.0
2021-12-30 12:55:00,52.18,52.22,52.17,52.2,110666.0,41.75,41.782,41.742,41.766,110666.0
2021-12-30 13:00:00,52.21,52.24,52.2,52.24,105931.0,41.774,41.798,41.766,41.798,105931.0
2021-12-30 13:05:00,52.24,52.25,52.2,52.21,115151.0,41.798,41.806,41.766,41.774,115151.0
2021-12-30 13:10:00,52.21,52.22,52.18,52.2,84233.0,41.774,41.782,41.75,41.766,84233.0
2021-12-30 13:15:00,52.2,52.2,52.14,52.16,141354.0,41.766,41.766,41.718,41.734,141354.0
2021-12-30 13:20:00,52.16,52.17,52.13,52.14,90176.0,41.734,41.742,41.71,41.718,90176.0
2021-12-30 13:25:00,52.14,52.16,52.12,52.14,108672.0,41.718,41.734,41.702,41.718,108672.0
2021-12-30 13:30:00,52.14,52.14,52.11,52.12,99727.0,41.718,41.718,41.694,41.702,99727.0
2021-12-30 13:35:00,52.12,52.14,52.1,52.13,103687.0,41.702,41.718,41.686,41.71,103687.0
2021-12-30 13:40:00,52.12,52.13,52.09,52.1,139735.0,41.702,41.71,41.678,41.686,139735.0
2021-12-30 13:45:00,52.1,52.15,52.09,52.15,138072.0,41.686,41.726,41.678,41.726,138072.0
2021-12-30 13:50:00,52.15,52.16,52.13,52.14,175738.0,41.726,41.734,41.71,41.718,175738.0
2021-12-30 13:55:00,52.14,52.2,52.14,52.19,159665.0,41.718,41.766,41.718,41.758,159665.0
2021-12-30 14:00:00,52.19,52.23,52.18,52.19,159843.0,41.758,41.79,41.75,41.758,159843.0
2021-12-30 14:05:00,52.19,52.2,52.16,52.16,102353.0,41.758,41.766,41.734,41.734,102353.0
2021-12-30 14:10:00,52.17,52.17,52.14,52.15,104472.0,41.742,41.742,41.718,41.726,104472.0
2021-12-30 14:15:00,52.15,52.17,52.14,52.17,151943.0,41.726,41.742,41.718,41.742,151943.0
2021-12-30 14:20:00,52.17,52.2,52.16,52.2,202878.0,41.742,41.766,41.734,41.766,202878.0
2021-12-30 14:25:00,52.2,52.26,52.19,52.23,190953.0,41.766,41.814,41.758,41.79,190953.0
2021-12-30 14:30:00,52.24,52.25,52.21,52.25,118887.0,41.798,41.806,41.774,41.806,118887.0
2021-12-30 14:35:00,52.24,52.26,52.21,52.21,131848.0,41.798,41.814,41.774,41.774,131848.0
2021-12-30 14:40:00,52.22,52.24,52.2,52.23,105729.0,41.782,41.798,41.766,41.79,105729.0
2021-12-30 14:45:00,52.23,52.25,52.22,52.24,114981.0,41.79,41.806,41.782,41.798,114981.0
2021-12-30 14:50:00,52.25,52.25,52.21,52.21,94062.0,41.806,41.806,41.774,41.774,94062.0
2021-12-30 14:55:00,52.22,52.24,52.21,52.23,121817.0,41.782,41.798,41.774,41.79,121817.0
2021-12-30 15:00:00,52.23,52.25,52.21,52.23,124461.0,41.79,41.806,41.774,41.79,124461.0
2021-12-30 15:05:00,52.23,52.29,52.22,52.27,168516.0,41.79,41.838,41.782,41.822,168516.0
2021-12-30 15:10:00,52.27,52.29,52.26,52.26,108998.0,41.822,41.838,41.814,41.814,108998.0
2021-12-30 15:15:00,52.27,52.29,52.26,52.27,137000.0,41.822,41.838,41.814,41.822,137000.0
2021-12-30 15:20:00,52.27,52.28,52.24,52.24,147130.0,41.822,41.83,41.798,41.798,147130.0
2021-12-30 15:25:00,52.25,52.27,52.24,52.26,153246.0,41.806,41.822,41.798,41.814,153246.0
2021-12-30 15:30:00,52.25,52.29,52.23,52.29,171808.0,41.806,41.838,41.79,41.838,171808.0
2021-12-30 15:35:00,52.28,52.35,52.28,52.32,274581.0,41.83,41.886,41.83,41.862,274581.0
2021-12-30 15:40:00,52.32,52.33,52.27,52.28,198962.0,41.862,41.87,41.822,41.83,198962.0
2021-12-30 15:45:00,52.28,52.29,52.24,52.25,245446.0,41.83,41.838,41.798,41.806,245446.0
2021-12-30 15:50:00,52.25,52.28,52.23,52.27,308166.0,41.806,41.83,41.79,41.822,308166.0
2021-12-30 15:55:00,52.27,52.28,52.22,52.25,880223.0,41.822,41.83,41.782,41.806,880223.0
2021-12-31 09:30:00,52.2,52.31,52.16,52.2,379516.0,41.766,41.854,41.734,41.766,379516.0
2021-12-31 09:35:00,52.21,52.27,52.12,52.21,163197.0,41.774,41.822,41.702,41.774,163197.0
2021-12-31 09:40:00,52.21,52.25,52.2,52.23,160854.0,41.774,41.806,41.766,41.79,160854.0
2021-12-31 09:45:00,52.23,52.23,52.16,52.2,177239.0,41.79,41.79,41.734,41.766,177239.0
2021-12-31 09:50:00,52.19,52.24,52.17,52.22,231592.0,41.758,41.798,41.742,41.782,231592.0
2021-12-31 09:55:00,52.22,52.24,52.16,52.23,283348.0,41.782,41.798,41.734,41.79,283348.0
2021-12-31 10:00:00,52.24,52.28,52.22,52.25,232285.0,41.798,41.83,41.782,41.806,232285.0
2021-12-31 10:05:00,52.24,52.25,52.16,52.18,184066.0,41.798,41.806,41.734,41.75,184066.0
2021-12-31 10:10:00,52.18,52.22,52.18,52.21,142675.0,41.75,41.782,41.75,41.774,142675.0
2021-12-31 10:15:00,52.21,52.21,52.12,52.14,179367.0,41.774,41.774,41.702,41.718,179367.0
2021-12-31 10:20:00,52.14,52.15,52.11,52.15,124614.0,41.718,41.726,41.694,41.726,124614.0
2021-12-31 10:25:00,52.15,52.17,52.11,52.14,120325.0,41.726,41.742,41.694,41.718,120325.0
2021-12-31 10:30:00,52.14,52.14,52.11,52.13,101383.0,41.718,41.718,41.694,41.71,101383.0
2021-12-31 10:35:00,52.13,52.15,52.11,52.13,104268.0,41.71,41.726,41.694,41.71,104268.0
2021-12-31 10:40:00,52.13,52.13,52.1,52.12,59197.0,41.71,41.71,41.686,41.702,59197.0
2021-12-31 10:45:00,52.12,52.14,52.11,52.13,156036.0,41.702,41.718,41.694,41.71,156036.0
2021-12-31 10:50:00,52.13,52.16,52.12,52.13,150002.0,41.71,41.734,41.702,41.71,150002.0
2021-12-31 10:55:00,52.12,52.15,52.11,52.14,140444.0,41.702,41.726,41.694,41.718,140444.0
2021-12-31 11:00:00,52.14,52.15,52.13,52.15,63072.0,41.718,41.726,41.71,41.726,63072.0
2021-12-31 11:05:00,52.15,52.17,52.14,52.15,99617.0,41.726,41.742,41.718,41.726,99617.0
2021-12-31 11:10:00,52.15,52.19,52.14,52.17,181938.0,41.726,41.758,41.718,41.742,181938.0
2021-12-31 11:15:00,52.16,52.18,52.16,52.17,46797.0,41.734,41.75,41.734,41.742,46797.0
2021-12-31 11:20:00,52.16,52.17,52.13,52.14,122464.0,41.734,41.742,41.71,41.718,122464.0
2021-12-31 11:25:00,52.14,52.14,52.06,52.07,252802.0,41.718,41.718,41.6539,41.6619,252802.0
2021-12-31 11:30:00,52.07,52.11,52.07,52.11,100215.0,41.6619,41.694,41.6619,41.694,100215.0
2021-12-31 11:35:00,52.11,52.11,52.08,52.09,49511.0,41.694,41.694,41.67,41.678,49511.0
2021-12-31 11:40:00,52.09,52.1,52.07,52.09,74968.0,41.678,41.686,41.6619,41.678,74968.0
2021-12-31 11:45:00,52.09,52.1,52.07,52.08,70882.0,41.678,41.686,41.6619,41.67,70882.0
2021-12-31 11:50:00,52.08,52.08,52.06,52.08,63303.0,41.67,41.67,41.6539,41.67,63303.0
2021-12-31 11:55:00,52.08,52.08,52.05,52.06,95855.0,41.67,41.67,41.6459,41.6539,95855.0
2021-12-31 12:00:00,52.06,52.07,52.04,52.05,117086.0,41.6539,41.6619,41.6379,41.6459,117086.0
2021-12-31 12:05:00,52.05,52.07,52.04,52.06,83638.0,41.6459,41.6619,41.6379,41.6539,83638.0
2021-12-31 12:10:00,52.06,52.08,52.06,52.07,57996.0,41.6539,41.67,41.6539,41.6619,57996.0
2021-12-31 12:15:00,52.07,52.08,51.97,51.97,435886.0,41.6619,41.67,41.5819,41.5819,435886.0
2021-12-31 12:20:00,51.97,51.98,51.92,51.92,183639.0,41.5819,41.5899,41.5419,41.5419,183639.0
2021-12-31 12:25:00,51.92,51.92,51.89,51.91,118761.0,41.5419,41.5419,41.5179,41.5339,118761.0
2021-12-31 12:30:00,51.91,51.92,51.88,51.88,115561.0,41.5339,41.5419,41.5099,41.5099,115561.0
2021-12-31 12:35:00,51.89,51.93,51.88,51.91,131567.0,41.5179,41.5499,41.5099,41.5339,131567.0
2021-12-31 12:40:00,51.92,51.97,51.91,51.96,96681.0,41.5419,41.5819,41.5339,41.5739,96681.0
2021-12-31 12:45:00,51.95,51.98,51.95,51.97,80404.0,41.5659,41.5899,41.5659,41.5819,80404.0
2021-12-31 12:50:00,51.97,51.98,51.94,51.96,85395.0,41.5819,41.5899,41.5579,41.5739,85395.0
2021-12-31 12:55:00,51.96,51.99,51.95,51.98,104859.0,41.5739,41.5979,41.5659,41.5899,104859.0
2021-12-31 13:00:00,51.98,51.99,51.94,51.95,104662.0,41.5899,41.5979,41.5579,41.5659,104662.0
2021-12-31 13:05:00,51.96,52.02,51.95,52.01,117023.0,41.5739,41.6219,41.5659,41.6139,117023.0
2021-12-31 13:10:00,52.01,52.03,52.01,52.02,81031.0,41.6139,41.6299,41.6139,41.6219,81031.0
2021-12-31 13:15:00,52.02,52.05,52.01,52.02,89060.0,41.6219,41.6459,41.6139,41.6219,89060.0
2021-12-31 13:20:00,52.03,52.05,52.02,52.04,51367.0,41.6299,41.6459,41.6219,41.6379,51367.0
2021-12-31 13:25:00,52.04,52.06,52.03,52.05,59698.0,41.6379,41.6539,41.6299,41.6459,59698.0
2021-12-31 13:30:00,52.05,52.09,52.05,52.08,72353.0,41.6459,41.678,41.6459,41.67,72353.0
2021-12-31 13:35:00,52.08,52.09,52.06,52.09,80082.0,41.67,41.678,41.6539,41.678,80082.0
2021-12-31 13:40:00,52.09,52.09,52.05,52.05,64413.0,41.678,41.678,41.6459,41.6459,64413.0
2021-12-31 13:45:00,52.05,52.06,52.03,52.04,98198.0,41.6459,41.6539,41.6299,41.6379,98198.0
2021-12-31 13:50:00,52.04,52.07,52.04,52.05,72410.0,41.6379,41.6619,41.6379,41.6459,72410.0
2021-12-31 13:55:00,52.06,52.08,52.05,52.06,104981.0,41.6539,41.67,41.6459,41.6539,104981.0
2021-12-31 14:00:00,52.05,52.09,52.05,52.09,78254.0,41.6459,41.678,41.6459,41.678,78254.0
2021-12-31 14:05:00,52.09,52.19,52.08,52.16,196273.0,41.678,41.758,41.67,41.734,196273.0
2021-12-31 14:10:00,52.17,52.17,52.12,52.13,107342.0,41.742,41.742,41.702,41.71,107342.0
2021-12-31 14:15:00,52.12,52.13,52.08,52.09,143360.0,41.702,41.71,41.67,41.678,143360.0
2021-12-31 14:20:00,52.08,52.12,52.06,52.07,82487.0,41.67,41.702,41.6539,41.6619,82487.0
2021-12-31 14:25:00,52.07,52.11,52.06,52.09,121093.0,41.6619,41.694,41.6539,41.678,121093.0
2021-12-31 14:30:00,52.09,52.12,52.07,52.08,119926.0,41.678,41.702,41.6619,41.67,119926.0
2021-12-31 14:35:00,52.07,52.1,52.06,52.1,91755.0,41.6619,41.686,41.6539,41.686,91755.0
2021-12-31 14:40:00,52.1,52.1,52.07,52.07,123997.0,41.686,41.686,41.6619,41.6619,123997.0
2021-12-31 14:45:00,52.07,52.09,52.05,52.06,126851.0,41.6619,41.678,41.6459,41.6539,126851.0
2021-12-31 14:50:00,52.06,52.08,52.05,52.06,130741.0,41.6539,41.67,41.6459,41.6539,130741.0
2021-12-31 14:55:00,52.05,52.06,52.03,52.05,219404.0,41.6459,41.6539,41.6299,41.6459,219404.0
2021-12-31 15:00:00,52.05,52.09,52.04,52.06,137143.0,41.6459,41.678,41.6379,41.6539,137143.0
2021-12-31 15:05:00,52.06,52.08,52.05,52.07,97863.0,41.6539,41.67,41.6459,41.6619,97863.0
2021-12-31 15:10:00,52.07,52.08,52.04,52.04,91712.0,41.6619,41.67,41.6379,41.6379,91712.0
2021-12-31 15:15:00,52.04,52.08,52.03,52.08,115795.0,41.6379,41.67,41.6299,41.67,115795.0
2021-12-31 15:20:00,52.08,52.08,52.03,52.05,87613.0,41.67,41.67,41.6299,41.6459,87613.0
2021-12-31 15:25:00,52.04,52.08,52.04,52.08,129481.0,41.6379,41.67,41.6379,41.67,129481.0
2021-12-31 15:30:00,52.08,52.08,52.05,52.06,104576.0,41.67,41.67,41.6459,41.6539,104576.0
2021-12-31 15:35:00,52.05,52.08,52.02,52.07,176464.0,41.6459,41.67,41.6219,41.6619,176464.0
2021-12-31 15:40:00,52.07,52.1,52.06,52.09,185676.0,41.6619,41.686,41.6539,41.678,185676.0
2021-12-31 15:45:00,52.09,52.09,52.06,52.07,195531.0,41.678,41.678,41.6539,41.6619,195531.0
2021-12-31 15:50:00,52.06,52.07,52.0,52.01,364656.0,41.6539,41.6619,41.6059,41.6139,364656.0
2021-12-31 15:55:00,52.01,52.01,51.95,51.96,960177.0,41.6139,41.6139,41.5659,41.5739,960177.0
2022-01-03 09:30:00,52.07,52.12,51.99,52.0,650844.0,41.6619,41.702,41.5979,41.6059,650844.0
2022-01-03 09:35:00,52.0,52.15,51.98,52.05,369185.0,41.6059,41.726,41.5899,41.6459,369185.0
2022-01-03 09:40:00,52.04,52.16,52.04,52.11,227256.0,41.6379,41.734,41.6379,41.694,227256.0
2022-01-03 09:45:00,52.1,52.18,52.0,52.02,387806.0,41.686,41.75,41.6059,41.6219,387806.0
2022-01-03 09:50:00,52.02,52.16,52.01,52.16,369172.0,41.6219,41.734,41.6139,41.734,369172.0
2022-01-03 09:55:00,52.16,52.25,52.14,52.18,324145.0,41.734,41.806,41.718,41.75,324145.0
2022-01-03 10:00:00,52.17,52.19,52.07,52.11,197095.0,41.742,41.758,41.6619,41.694,197095.0
2022-01-03 10:05:00,52.11,52.21,52.07,52.21,182152.0,41.694,41.774,41.6619,41.774,182152.0
2022-01-03 10:10:00,52.22,52.32,52.21,52.23,284742.0,41.782,41.862,41.774,41.79,284742.0
2022-01-03 10:15:00,52.23,52.3,52.18,52.27,235191.0,41.79,41.846,41.75,41.822,235191.0
2022-01-03 10:20:00,52.28,52.43,52.27,52.38,256515.0,41.83,41.95,41.822,41.91,256515.0
2022-01-03 10:25:00,52.38,52.4,52.33,52.38,216444.0,41.91,41.926,41.87,41.91,216444.0
2022-01-03 10:30:00,52.38,52.4,52.33,52.35,187963.0,41.91,41.926,41.87,41.886,187963.0
2022-01-03 10:35:00,52.34,52.36,52.3,52.36,172577.0,41.878,41.894,41.846,41.894,172577.0
2022-01-03 10:40:00,52.36,52.43,52.31,52.42,195677.0,41.894,41.95,41.854,41.942,195677.0
2022-01-03 10:45:00,52.42,52.46,52.33,52.46,482720.0,41.942,41.974,41.87,41.974,482720.0
2022-01-03 10:50:00,52.46,52.46,52.39,52.44,183035.0,41.974,41.974,41.918,41.958,183035.0
2022-01-03 10:55:00,52.44,52.48,52.42,52.43,239109.0,41.958,41.99,41.942,41.95,239109.0
2022-01-03 11:00:00,52.43,52.45,52.38,52.4,129566.0,41.95,41.966,41.91,41.926,129566.0
2022-01-03 11:05:00,52.4,52.41,52.37,52.41,164685.0,41.926,41.934,41.902,41.934,164685.0
2022-01-03 11:10:00,52.41,52.45,52.37,52.43,223898.0,41.934,41.966,41.902,41.95,223898.0
2022-01-03 11:15:00,52.43,52.46,52.39,52.41,156437.0,41.95,41.974,41.918,41.934,156437.0
2022-01-03 11:20:00,52.42,52.43,52.38,52.39,104421.0,41.942,41.95,41.91,41.918,104421.0
2022-01-03 11:25:00,52.39,52.4,52.31,52.37,191487.0,41.918,41.926,41.854,41.902,191487.0
2022-01-03 11:30:00,52.37,52.39,52.31,52.33,107253.0,41.902,41.918,41.854,41.87,107253.0
2022-01-03 11:35:00,52.33,52.37,52.31,52.34,158140.0,41.87,41.902,41.854,41.878,158140.0
2022-01-03 11:40:00,52.34,52.38,52.34,52.38,78772.0,41.878,41.91,41.878,41.91,78772.0
2022-01-03 11:45:00,52.38,52.42,52.32,52.33,118732.0,41.91,41.942,41.862,41.87,118732.0
2022-01-03 11:50:00,52.33,52.39,52.33,52.38,59765.0,41.87,41.918,41.87,41.91,59765.0
2022-01-03 11:55:00,52.37,52.44,52.37,52.41,85909.0,41.902,41.958,41.902,41.934,85909.0
2022-01-03 12:00:00,52.42,52.45,52.41,52.43,113234.0,41.942,41.966,41.934,41.95,113234.0
2022-01-03 12:05:00,52.43,52.43,52.39,52.41,101726.0,41.95,41.95,41.918,41.934,101726.0
2022-01-03 12:10:00,52.41,52.44,52.37,52.39,73841.0,41.934,41.958,41.902,41.918,73841.0
2022-01-03 12:15:00,52.4,52.42,52.37,52.39,260048.0,41.926,41.942,41.902,41.918,260048.0
2022-01-03 12:20:00,52.39,52.41,52.37,52.38,112794.0,41.918,41.934,41.902,41.91,112794.0
2022-01-03 12:25:00,52.38,52.41,52.37,52.37,88357.0,41.91,41.934,41.902,41.902,88357.0
2022-01-03 12:30:00,52.38,52.39,52.37,52.39,48436.0,41.91,41.918,41.902,41.918,48436.0
2022-01-03 12:35:00,52.38,52.45,52.37,52.44,105269.0,41.91,41.966,41.902,41.958,105269.0
2022-01-03 12:40:00,52.44,52.46,52.42,52.42,146657.0,41.958,41.974,41.942,41.942,146657.0
2022-01-03 12:45:00,52.43,52.43,52.35,52.36,133085.0,41.95,41.95,41.886,41.894,133085.0
2022-01-03 12:50:00,52.36,52.37,52.32,52.33,123833.0,41.894,41.902,41.862,41.87,123833.0
2022-01-03 12:55:00,52.33,52.4,52.33,52.39,103890.0,41.87,41.926,41.87,41.918,103890.0
2022-01-03 13:00:00,52.39,52.41,52.37,52.39,71994.0,41.918,41.934,41.902,41.918,71994.0
2022-01-03 13:05:00,52.4,52.4,52.37,52.39,73180.0,41.926,41.926,41.902,41.918,73180.0
2022-01-03 13:10:00,52.4,52.41,52.37,52.4,121907.0,41.926,41.934,41.902,41.926,121907.0
2022-01-03 13:15:00,52.4,52.41,52.36,52.39,302279.0,41.926,41.934,41.894,41.918,302279.0
2022-01-03 13:20:00,52.4,52.42,52.37,52.39,181244.0,41.926,41.942,41.902,41.918,181244.0
2022-01-03 13:25:00,52.39,52.45,52.38,52.45,115840.0,41.918,41.966,41.91,41.966,115840.0
2022-01-03 13:30:00,52.45,52.46,52.43,52.46,89915.0,41.966,41.974,41.95,41.974,89915.0
2022-01-03 13:35:00,52.45,52.45,52.41,52.41,64541.0,41.966,41.966,41.934,41.934,64541.0
2022-01-03 13:40:00,52.41,52.43,52.4,52.43,78963.0,41.934,41.95,41.926,41.95,78963.0
2022-01-03 13:45:00,52.43,52.47,52.42,52.47,122278.0,41.95,41.982,41.942,41.982,122278.0
2022-01-03 13:50:00,52.47,52.5,52.46,52.5,121977.0,41.982,42.006,41.974,42.006,121977.0
2022-01-03 13:55:00,52.5,52.51,52.47,52.5,102514.0,42.006,42.014,41.982,42.006,102514.0
2022-01-03 14:00:00,52.49,52.5,52.46,52.5,99557.0,41.998,42.006,41.974,42.006,99557.0
2022-01-03 14:05:00,52.5,52.54,52.49,52.54,132019.0,42.006,42.038,41.998,42.038,132019.0
2022-01-03 14:10:00,52.54,52.55,52.5,52.51,149480.0,42.038,42.046,42.006,42.014,149480.0
2022-01-03 14:15:00,52.51,52.51,52.47,52.49,103000.0,42.014,42.014,41.982,41.998,103000.0
2022-01-03 14:20:00,52.5,52.5,52.47,52.49,66496.0,42.006,42.006,41.982,41.998,66496.0
2022-01-03 14:25:00,52.49,52.51,52.47,52.48,83195.0,41.998,42.014,41.982,41.99,83195.0
2022-01-03 14:30:00,52.48,52.53,52.47,52.53,100386.0,41.99,42.03,41.982,42.03,100386.0
2022-01-03 14:35:00,52.53,52.53,52.51,52.53,94280.0,42.03,42.03,42.014,42.03,94280.0
2022-01-03 14:40:00,52.53,52.56,52.52,52.55,340903.0,42.03,42.054,42.022,42.046,340903.0
2022-01-03 14:45:00,52.54,52.56,52.5,52.51,199900.0,42.038,42.054,42.006,42.014,199900.0
2022-01-03 14:50:00,52.51,52.54,52.5,52.53,106514.0,42.014,42.038,42.006,42.03,106514.0
2022-01-03 14:55:00,52.53,52.54,52.51,52.51,107573.0,42.03,42.038,42.014,42.014,107573.0
2022-01-03 15:00:00,52.52,52.53,52.5,52.53,91216.0,42.022,42.03,42.006,42.03,91216.0
2022-01-03 15:05:00,52.52,52.54,52.49,52.49,117586.0,42.022,42.038,41.998,41.998,117586.0
2022-01-03 15:10:00,52.5,52.52,52.48,52.51,134457.0,42.006,42.022,41.99,42.014,134457.0
2022-01-03 15:15:00,52.52,52.52,52.49,52.51,74672.0,42.022,42.022,41.998,42.014,74672.0
2022-01-03 15:20:00,52.51,52.53,52.5,52.52,151643.0,42.014,42.03,42.006,42.022,151643.0
2022-01-03 15:25:00,52.52,52.53,52.49,52.5,140333.0,42.022,42.03,41.998,42.006,140333.0
2022-01-03 15:30:00,52.5,52.51,52.47,52.5,169421.0,42.006,42.014,41.982,42.006,169421.0
2022-01-03 15:35:00,52.49,52.51,52.44,52.47,280372.0,41.998,42.014,41.958,41.982,280372.0
2022-01-03 15:40:00,52.47,52.49,52.44,52.48,257742.0,41.982,41.998,41.958,41.99,257742.0
2022-01-03 15:45:00,52.47,52.53,52.47,52.53,412000.0,41.982,42.03,41.982,42.03,412000.0
2022-01-03 15:50:00,52.53,52.54,52.44,52.45,472875.0,42.03,42.038,41.958,41.966,472875.0
2022-01-03 15:55:00,52.45,52.47,52.4,52.44,727043.0,41.966,41.982,41.926,41.958,727043.0
2022-01-04 09:30:00,52.64,52.83,52.6,52.79,554992.0,42.118,42.27,42.086,42.238,554992.0
2022-01-04 09:35:00,52.78,52.8,52.58,52.58,264550.0,42.23,42.246,42.07,42.07,264550.0
2022-01-04 09:40:00,52.59,52.73,52.55,52.65,302107.0,42.078,42.19,42.046,42.126,302107.0
2022-01-04 09:45:00,52.65,52.68,52.6,52.68,175445.0,42.126,42.15,42.086,42.15,175445.0
2022-01-04 09:50:00,52.68,52.83,52.67,52.79,553740.0,42.15,42.27,42.142,42.238,553740.0
2022-01-04 09:55:00,52.79,52.83,52.76,52.78,390500.0,42.238,42.27,42.214,42.23,390500.0
2022-01-04 10:00:00,52.78,52.86,52.77,52.84,407528.0,42.23,42.294,42.222,42.278,407528.0
2022-01-04 10:05:00,52.83,52.85,52.79,52.8,364504.0,42.27,42.286,42.238,42.246,364504.0
2022-01-04 10:10:00,52.8,52.87,52.78,52.87,265729.0,42.246,42.302,42.23,42.302,265729.0
2022-01-04 10:15:00,52.87,52.93,52.83,52.91,398687.0,42.302,42.35,42.27,42.334,398687.0
2022-01-04 10:20:00,52.9,52.91,52.83,52.86,215877.0,42.326,42.334,42.27,42.294,215877.0
2022-01-04 10:25:00,52.86,52.88,52.77,52.8,307754.0,42.294,42.31,42.222,42.246,307754.0
2022-01-04 10:30:00,52.8,52.85,52.77,52.83,208375.0,42.246,42.286,42.222,42.27,208375.0
2022-01-04 10:35:00,52.83,52.99,52.8,52.98,535871.0,42.27,42.3981,42.246,42.3901,535871.0
2022-01-04 10:40:00,52.98,53.0,52.91,52.95,316369.0,42.3901,42.4061,42.334,42.366,316369.0
2022-01-04 10:45:00,52.95,52.99,52.92,52.97,195026.0,42.366,42.3981,42.342,42.3821,195026.0
2022-01-04 10:50:00,52.98,53.0,52.93,52.98,468964.0,42.3901,42.4061,42.35,42.3901,468964.0
2022-01-04 10:55:00,52.98,53.15,52.96,53.1,339692.0,42.3901,42.5261,42.3741,42.4861,339692.0
2022-01-04 11:00:00,53.1,53.12,53.02,53.04,375600.0,42.4861,42.5021,42.4221,42.4381,375600.0
2022-01-04 11:05:00,53.05,53.05,52.99,53.0,296381.0,42.4461,42.4461,42.3981,42.4061,296381.0
2022-01-04 11:10:00,53.01,53.02,52.94,53.0,272210.0,42.4141,42.4221,42.358,42.4061,272210.0
2022-01-04 11:15:00,53.01,53.01,52.89,52.89,225430.0,42.4141,42.4141,42.318,42.318,225430.0
2022-01-04 11:20:00,52.9,52.91,52.87,52.91,169594.0,42.326,42.334,42.302,42.334,169594.0
2022-01-04 11:25:00,52.91,52.91,52.85,52.89,230818.0,42.334,42.334,42.286,42.318,230818.0
2022-01-04 11:30:00,52.88,52.9,52.85,52.9,177330.0,42.31,42.326,42.286,42.326,177330.0
2022-01-04 11:35:00,52.9,52.93,52.87,52.92,402971.0,42.326,42.35,42.302,42.342,402971.0
2022-01-04 11:40:00,52.92,53.0,52.91,52.99,139527.0,42.342,42.4061,42.334,42.3981,139527.0
2022-01-04 11:45:00,52.98,52.99,52.92,52.97,170906.0,42.3901,42.3981,42.342,42.3821,170906.0
2022-01-04 11:50:00,52.98,53.17,52.97,53.16,313940.0,42.3901,42.5421,42.3821,42.5341,313940.0
2022-01-04 11:55:00,53.16,53.21,53.14,53.19,254324.0,42.5341,42.5741,42.5181,42.5581,254324.0
2022-01-04 12:00:00,53.17,53.18,53.15,53.18,106134.0,42.5421,42.5501,42.5261,42.5501,106134.0
2022-01-04 12:05:00,53.18,53.2,53.16,53.18,180847.0,42.5501,42.5661,42.5341,42.5501,180847.0
2022-01-04 12:10:00,53.18,53.24,53.17,53.23,189523.0,42.5501,42.5981,42.5421,42.5901,189523.0
2022-01-04 12:15:00,53.23,53.25,53.22,53.23,122834.0,42.5901,42.6061,42.5821,42.5901,122834.0
2022-01-04 12:20:00,53.24,53.25,53.18,53.22,174112.0,42.5981,42.6061,42.5501,42.5821,174112.0
2022-01-04 12:25:00,53.22,53.26,53.21,53.23,226298.0,42.5821,42.6141,42.5741,42.5901,226298.0
2022-01-04 12:30:00,53.23,53.24,53.19,53.22,122248.0,42.5901,42.5981,42.5581,42.5821,122248.0
2022-01-04 12:35:00,53.22,53.28,53.22,53.28,141148.0,42.5821,42.6301,42.5821,42.6301,141148.0
2022-01-04 12:40:00,53.28,53.28,53.23,53.27,304334.0,42.6301,42.6301,42.5901,42.6221,304334.0
2022-01-04 12:45:00,53.27,53.32,53.24,53.3,180258.0,42.6221,42.6621,42.5981,42.6461,180258.0
2022-01-04 12:50:00,53.3,53.34,53.27,53.33,118087.0,42.6461,42.6781,42.6221,42.6701,118087.0
2022-01-04 12:55:00,53.33,53.33,53.28,53.3,102191.0,42.6701,42.6701,42.6301,42.6461,102191.0
2022-01-04 13:00:00,53.29,53.31,53.25,53.29,108117.0,42.6381,42.6541,42.6061,42.6381,108117.0
2022-01-04 13:05:00,53.28,53.29,53.25,53.27,63026.0,42.6301,42.6381,42.6061,42.6221,63026.0
2022-01-04 13:10:00,53.27,53.29,53.25,53.28,71429.0,42.6221,42.6381,42.6061,42.6301,71429.0
2022-01-04 13:15:00,53.28,53.29,53.23,53.24,48261.0,42.6301,42.6381,42.5901,42.5981,48261.0
2022-01-04 13:20:00,53.23,53.25,53.22,53.23,69179.0,42.5901,42.6061,42.5821,42.5901,69179.0
2022-01-04 13:25:00,53.23,53.3,53.2,53.3,121524.0,42.5901,42.6461,42.5661,42.6461,121524.0
2022-01-04 13:30:00,53.3,53.34,53.29,53.34,110282.0,42.6461,42.6781,42.6381,42.6781,110282.0
2022-01-04 13:35:00,53.33,53.38,53.33,53.38,178116.0,42.6701,42.7101,42.6701,42.7101,178116.0
2022-01-04 13:40:00,53.37,53.4,53.32,53.36,334982.0,42.7021,42.7261,42.6621,42.6941,334982.0
2022-01-04 13:45:00,53.36,53.36,53.33,53.36,81545.0,42.6941,42.6941,42.6701,42.6941,81545.0
2022-01-04 13:50:00,53.36,53.36,53.3,53.3,83935.0,42.6941,42.6941,42.6461,42.6461,83935.0
2022-01-04 13:55:00,53.3,53.31,53.26,53.28,321807.0,42.6461,42.6541,42.6141,42.6301,321807.0
2022-01-04 14:00:00,53.28,53.37,53.26,53.36,591682.0,42.6301,42.7021,42.6141,42.6941,591682.0
2022-01-04 14:05:00,53.36,53.39,53.34,53.38,87157.0,42.6941,42.7181,42.6781,42.7101,87157.0
2022-01-04 14:10:00,53.38,53.42,53.36,53.41,234508.0,42.7101,42.7421,42.6941,42.7341,234508.0
2022-01-04 14:15:00,53.41,53.44,53.39,53.41,160273.0,42.7341,42.7581,42.7181,42.7341,160273.0
2022-01-04 14:20:00,53.41,53.49,53.4,53.48,534184.0,42.7341,42.7981,42.7261,42.7901,534184.0
2022-01-04 14:25:00,53.48,53.55,53.48,53.55,289640.0,42.7901,42.8461,42.7901,42.8461,289640.0
2022-01-04 14:30:00,53.55,53.59,53.51,53.53,198953.0,42.8461,42.8781,42.8141,42.8301,198953.0
2022-01-04 14:35:00,53.53,53.55,53.52,53.54,121266.0,42.8301,42.8461,42.8221,42.8381,121266.0
2022-01-04 14:40:00,53.54,53.54,53.5,53.52,144412.0,42.8381,42.8381,42.8061,42.8221,144412.0
2022-01-04 14:45:00,53.51,53.53,53.48,53.51,189529.0,42.8141,42.8301,42.7901,42.8141,189529.0
2022-01-04 14:50:00,53.5,53.52,53.48,53.5,187512.0,42.8061,42.8221,42.7901,42.8061,187512.0
2022-01-04 14:55:00,53.5,53.53,53.49,53.51,150288.0,42.8061,42.8301,42.7981,42.8141,150288.0
2022-01-04 15:00:00,53.51,53.51,53.48,53.5,132608.0,42.8141,42.8141,42.7901,42.8061,132608.0
2022-01-04 15:05:00,53.5,53.54,53.49,53.53,198474.0,42.8061,42.8381,42.7981,42.8301,198474.0
2022-01-04 15:10:00,53.53,53.54,53.47,53.5,320752.0,42.8301,42.8381,42.7821,42.8061,320752.0
2022-01-04 15:15:00,53.5,53.59,53.5,53.58,237489.0,42.8061,42.8781,42.8061,42.8701,237489.0
2022-01-04 15:20:00,53.58,53.6,53.55,53.6,265225.0,42.8701,42.8861,42.8461,42.8861,265225.0
2022-01-04 15:25:00,53.6,53.61,53.58,53.6,248401.0,42.8861,42.8941,42.8701,42.8861,248401.0
2022-01-04 15:30:00,53.6,53.63,53.52,53.52,655374.0,42.8861,42.9101,42.8221,42.8221,655374.0
2022-01-04 15:35:00,53.53,53.55,53.44,53.46,319601.0,42.8301,42.8461,42.7581,42.7741,319601.0
2022-01-04 15:40:00,53.46,53.61,53.45,53.61,616788.0,42.7741,42.8941,42.7661,42.8941,616788.0
2022-01-04 15:45:00,53.61,53.71,53.59,53.64,574218.0,42.8941,42.9741,42.8781,42.9181,574218.0
2022-01-04 15:50:00,53.64,53.66,53.53,53.54,643369.0,42.9181,42.9341,42.8301,42.8381,643369.0
2022-01-04 15:55:00,53.54,53.55,53.45,53.47,1365455.0,42.8381,42.8461,42.7661,42.7821,1365455.0
2022-01-05 09:30:00,53.84,53.97,53.73,53.74,1003670.0,43.0782,43.1822,42.9901,42.9981,1003670.0
2022-01-05 09:35:00,53.73,53.74,53.51,53.63,566983.0,42.9901,42.9981,42.8141,42.9101,566983.0
2022-01-05 09:40:00,53.62,53.73,53.57,53.69,336611.0,42.9021,42.9901,42.8621,42.9581,336611.0
2022-01-05 09:45:00,53.69,53.76,53.67,53.73,306502.0,42.9581,43.0141,42.9421,42.9901,306502.0
2022-01-05 09:50:00,53.73,53.93,53.72,53.93,309130.0,42.9901,43.1502,42.9821,43.1502,309130.0
2022-01-05 09:55:00,53.92,53.97,53.91,53.95,278903.0,43.1422,43.1822,43.1342,43.1662,278903.0
2022-01-05 10:00:00,53.95,53.96,53.84,53.86,324888.0,43.1662,43.1742,43.0782,43.0942,324888.0
2022-01-05 10:05:00,53.86,53.9,53.76,53.84,176511.0,43.0942,43.1262,43.0141,43.0782,176511.0
2022-01-05 10:10:00,53.84,53.98,53.82,53.97,248268.0,43.0782,43.1902,43.0621,43.1822,248268.0
2022-01-05 10:15:00,53.96,54.12,53.94,54.11,423655.0,43.1742,43.3022,43.1582,43.2942,423655.0
2022-01-05 10:20:00,54.1,54.22,54.09,54.19,341222.0,43.2862,43.3822,43.2782,43.3582,341222.0
2022-01-05 10:25:00,54.18,54.2,54.04,54.09,287057.0,43.3502,43.3662,43.2382,43.2782,287057.0
2022-01-05 10:30:00,54.09,54.19,54.08,54.14,345340.0,43.2782,43.3582,43.2702,43.3182,345340.0
2022-01-05 10:35:00,54.14,54.37,54.13,54.37,419919.0,43.3182,43.5022,43.3102,43.5022,419919.0
2022-01-05 10:40:00,54.37,54.37,54.26,54.3,267416.0,43.5022,43.5022,43.4142,43.4462,267416.0
2022-01-05 10:45:00,54.3,54.38,54.28,54.38,259865.0,43.4462,43.5102,43.4302,43.5102,259865.0
2022-01-05 10:50:00,54.38,54.4,54.34,54.36,220460.0,43.5102,43.5262,43.4782,43.4942,220460.0
2022-01-05 10:55:00,54.36,54.37,54.3,54.33,244494.0,43.4942,43.5022,43.4462,43.4702,244494.0
2022-01-05 11:00:00,54.33,54.37,54.27,54.29,211908.0,43.4702,43.5022,43.4222,43.4382,211908.0
2022-01-05 11:05:00,54.29,54.4,54.25,54.4,181920.0,43.4382,43.5262,43.4062,43.5262,181920.0
2022-01-05 11:10:00,54.39,54.44,54.38,54.44,273256.0,43.5182,43.5582,43.5102,43.5582,273256.0
2022-01-05 11:15:00,54.43,54.44,54.36,54.44,135085.0,43.5502,43.5582,43.4942,43.5582,135085.0
2022-01-05 11:20:00,54.43,54.46,54.38,54.4,166398.0,43.5502,43.5742,43.5102,43.5262,166398.0
2022-01-05 11:25:00,54.4,54.43,54.36,54.4,151122.0,43.5262,43.5502,43.4942,43.5262,151122.0
2022-01-05 11:30:00,54.39,54.41,54.36,54.41,228456.0,43.5182,43.5342,43.4942,43.5342,228456.0
2022-01-05 11:35:00,54.41,54.47,54.4,54.41,202829.0,43.5342,43.5822,43.5262,43.5342,202829.0
2022-01-05 11:40:00,54.4,54.42,54.34,54.37,232589.0,43.5262,43.5422,43.4782,43.5022,232589.0
2022-01-05 11:45:00,54.38,54.45,54.36,54.37,170580.0,43.5102,43.5662,43.4942,43.5022,170580.0
2022-01-05 11:50:00,54.37,54.38,54.25,54.26,176972.0,43.5022,43.5102,43.4062,43.4142,176972.0
2022-01-05 11:55:00,54.26,54.29,54.22,54.27,140301.0,43.4142,43.4382,43.3822,43.4222,140301.0
2022-01-05 12:00:00,54.27,54.36,54.26,54.35,99871.0,43.4222,43.4942,43.4142,43.4862,99871.0
2022-01-05 12:05:00,54.34,54.39,54.32,54.39,97547.0,43.4782,43.5182,43.4622,43.5182,97547.0
2022-01-05 12:10:00,54.39,54.44,54.38,54.43,111477.0,43.5182,43.5582,43.5102,43.5502,111477.0
2022-01-05 12:15:00,54.43,54.51,54.42,54.51,237451.0,43.5502,43.6142,43.5422,43.6142,237451.0
2022-01-05 12:20:00,54.5,54.54,54.46,54.53,282120.0,43.6062,43.6382,43.5742,43.6302,282120.0
2022-01-05 12:25:00,54.53,54.63,54.52,54.63,424832.0,43.6302,43.7102,43.6222,43.7102,424832.0
2022-01-05 12:30:00,54.63,54.64,54.56,54.6,236229.0,43.7102,43.7182,43.6542,43.6862,236229.0
2022-01-05 12:35:00,54.6,54.61,54.57,54.61,188985.0,43.6862,43.6942,43.6622,43.6942,188985.0
2022-01-05 12:40:00,54.61,54.61,54.54,54.59,217187.0,43.6942,43.6942,43.6382,43.6782,217187.0
2022-01-05 12:45:00,54.58,54.6,54.54,54.55,202165.0,43.6702,43.6862,43.6382,43.6462,202165.0
2022-01-05 12:50:00,54.55,54.62,54.55,54.61,200310.0,43.6462,43.7022,43.6462,43.6942,200310.0
2022-01-05 12:55:00,54.6,54.62,54.54,54.57,200289.0,43.6862,43.7022,43.6382,43.6622,200289.0
2022-01-05 13:00:00,54.56,54.58,54.55,54.57,117025.0,43.6542,43.6702,43.6462,43.6622,117025.0
2022-01-05 13:05:00,54.57,54.57,54.52,54.54,138959.0,43.6622,43.6622,43.6222,43.6382,138959.0
2022-01-05 13:10:00,54.53,54.55,54.48,54.48,124786.0,43.6302,43.6462,43.5902,43.5902,124786.0
2022-01-05 13:15:00,54.49,54.5,54.45,54.48,175781.0,43.5982,43.6062,43.5662,43.5902,175781.0
2022-01-05 13:20:00,54.48,54.49,54.42,54.44,91715.0,43.5902,43.5982,43.5422,43.5582,91715.0
2022-01-05 13:25:00,54.44,54.46,54.37,54.38,169430.0,43.5582,43.5742,43.5022,43.5102,169430.0
2022-01-05 13:30:00,54.38,54.42,54.35,54.38,128797.0,43.5102,43.5422,43.4862,43.5102,128797.0
2022-01-05 13:35:00,54.39,54.44,54.38,54.44,83114.0,43.5182,43.5582,43.5102,43.5582,83114.0
2022-01-05 13:40:00,54.44,54.44,54.38,54.41,122788.0,43.5582,43.5582,43.5102,43.5342,122788.0
2022-01-05 13:45:00,54.41,54.43,54.39,54.41,74506.0,43.5342,43.5502,43.5182,43.5342,74506.0
2022-01-05 13:50:00,54.41,54.42,54.34,54.37,117894.0,43.5342,43.5422,43.4782,43.5022,117894.0
2022-01-05 13:55:00,54.37,54.4,54.35,54.39,143169.0,43.5022,43.5262,43.4862,43.5182,143169.0
2022-01-05 14:00:00,54.39,54.4,54.33,54.36,260269.0,43.5182,43.5262,43.4702,43.4942,260269.0
2022-01-05 14:05:00,54.37,54.41,54.34,54.36,220844.0,43.5022,43.5342,43.4782,43.4942,220844.0
2022-01-05 14:10:00,54.36,54.38,54.24,54.28,229762.0,43.4942,43.5102,43.3982,43.4302,229762.0
2022-01-05 14:15:00,54.28,54.28,54.23,54.25,190644.0,43.4302,43.4302,43.3902,43.4062,190644.0
2022-01-05 14:20:00,54.25,54.31,54.24,54.28,169534.0,43.4062,43.4542,43.3982,43.4302,169534.0
2022-01-05 14:25:00,54.27,54.32,54.27,54.27,207172.0,43.4222,43.4622,43.4222,43.4222,207172.0
2022-01-05 14:30:00,54.27,54.28,54.2,54.21,170206.0,43.4222,43.4302,43.3662,43.3742,170206.0
2022-01-05 14:35:00,54.21,54.24,54.18,54.23,130421.0,43.3742,43.3982,43.3502,43.3902,130421.0
2022-01-05 14:40:00,54.22,54.23,54.13,54.15,244227.0,43.3822,43.3902,43.3102,43.3262,244227.0
2022-01-05 14:45:00,54.16,54.21,54.14,54.21,147515.0,43.3342,43.3742,43.3182,43.3742,147515.0
2022-01-05 14:50:00,54.21,54.24,54.2,54.21,134543.0,43.3742,43.3982,43.3662,43.3742,134543.0
2022-01-05 14:55:00,54.21,54.27,54.2,54.25,226658.0,43.3742,43.4222,43.3662,43.4062,226658.0
2022-01-05 15:00:00,54.25,54.34,54.22,54.31,204273.0,43.4062,43.4782,43.3822,43.4542,204273.0
2022-01-05 15:05:00,54.3,54.34,54.28,54.33,211125.0,43.4462,43.4782,43.4302,43.4702,211125.0
2022-01-05 15:10:00,54.33,54.35,54.27,54.29,225458.0,43.4702,43.4862,43.4222,43.4382,225458.0
2022-01-05 15:15:00,54.28,54.31,54.21,54.28,371935.0,43.4302,43.4542,43.3742,43.4302,371935.0
2022-01-05 15:20:00,54.28,54.32,54.25,54.29,246799.0,43.4302,43.4622,43.4062,43.4382,246799.0
2022-01-05 15:25:00,54.29,54.33,54.23,54.33,308923.0,43.4382,43.4702,43.3902,43.4702,308923.0
2022-01-05 15:30:00,54.33,54.33,54.28,54.3,343077.0,43.4702,43.4702,43.4302,43.4462,343077.0
2022-01-05 15:35:00,54.3,54.3,54.18,54.19,333704.0,43.4462,43.4462,43.3502,43.3582,333704.0
2022-01-05 15:40:00,54.19,54.19,54.13,54.15,325840.0,43.3582,43.3582,43.3102,43.3262,325840.0
2022-01-05 15:45:00,54.15,54.18,54.11,54.14,338953.0,43.3262,43.3502,43.2942,43.3182,338953.0
2022-01-05 15:50:00,54.14,54.14,54.03,54.05,509745.0,43.3182,43.3182,43.2302,43.2462,509745.0
2022-01-05 15:55:00,54.04,54.08,54.0,54.0,1702206.0,43.2382,43.2702,43.2062,43.2062,1702206.0
2022-01-06 09:30:00,54.5,54.55,54.03,54.2,713379.0,43.6062,43.6462,43.2302,43.3662,713379.0
2022-01-06 09:35:00,54.19,54.22,53.99,54.12,430335.0,43.3582,43.3822,43.1982,43.3022,430335.0
2022-01-06 09:40:00,54.12,54.12,53.96,54.0,365259.0,43.3022,43.3022,43.1742,43.2062,365259.0
2022-01-06 09:45:00,54.0,54.02,53.87,53.9,400137.0,43.2062,43.2222,43.1022,43.1262,400137.0
2022-01-06 09:50:00,53.89,53.95,53.79,53.86,242918.0,43.1182,43.1662,43.0381,43.0942,242918.0
2022-01-06 09:55:00,53.85,53.93,53.83,53.85,206486.0,43.0862,43.1502,43.0702,43.0862,206486.0
2022-01-06 10:00:00,53.85,54.06,53.85,54.05,312816.0,43.0862,43.2542,43.0862,43.2462,312816.0
2022-01-06 10:05:00,54.06,54.07,53.88,53.92,256921.0,43.2542,43.2622,43.1102,43.1422,256921.0
2022-01-06 10:10:00,53.92,53.97,53.9,53.94,153520.0,43.1422,43.1822,43.1262,43.1582,153520.0
2022-01-06 10:15:00,53.94,53.94,53.75,53.84,200393.0,43.1582,43.1582,43.0061,43.0782,200393.0
2022-01-06 10:20:00,53.84,53.95,53.84,53.91,234514.0,43.0782,43.1662,43.0782,43.1342,234514.0
2022-01-06 10:25:00,53.9,53.91,53.84,53.86,317567.0,43.1262,43.1342,43.0782,43.0942,317567.0
2022-01-06 10:30:00,53.86,53.9,53.82,53.89,226981.0,43.0942,43.1262,43.0621,43.1182,226981.0
2022-01-06 10:35:00,53.89,53.93,53.84,53.91,280767.0,43.1182,43.1502,43.0782,43.1342,280767.0
2022-01-06 10:40:00,53.91,54.08,53.91,54.07,244355.0,43.1342,43.2702,43.1342,43.2622,244355.0
2022-01-06 10:45:00,54.07,54.11,54.05,54.09,231207.0,43.2622,43.2942,43.2462,43.2782,231207.0
2022-01-06 10:50:00,54.09,54.13,54.06,54.13,298041.0,43.2782,43.3102,43.2542,43.3102,298041.0
2022-01-06 10:55:00,54.12,54.13,53.88,53.88,182127.0,43.3022,43.3102,43.1102,43.1102,182127.0
2022-01-06 11:00:00,53.88,53.88,53.7,53.74,251515.0,43.1102,43.1102,42.9661,42.9981,251515.0
2022-01-06 11:05:00,53.73,53.78,53.71,53.73,115514.0,42.9901,43.0301,42.9741,42.9901,115514.0
2022-01-06 11:10:00,53.74,53.75,53.68,53.73,159283.0,42.9981,43.0061,42.9501,42.9901,159283.0
2022-01-06 11:15:00,53.74,53.76,53.66,53.72,311083.0,42.9981,43.0141,42.9341,42.9821,311083.0
2022-01-06 11:20:00,53.73,53.93,53.73,53.93,157483.0,42.9901,43.1502,42.9901,43.1502,157483.0
2022-01-06 11:25:00,53.93,54.0,53.92,53.95,163408.0,43.1502,43.2062,43.1422,43.1662,163408.0
2022-01-06 11:30:00,53.95,54.01,53.9,53.97,128603.0,43.1662,43.2142,43.1262,43.1822,128603.0
2022-01-06 11:35:00,53.97,53.99,53.86,53.91,128307.0,43.1822,43.1982,43.0942,43.1342,128307.0
2022-01-06 11:40:00,53.91,53.96,53.87,53.87,103832.0,43.1342,43.1742,43.1022,43.1022,103832.0
2022-01-06 11:45:00,53.88,53.93,53.86,53.91,121524.0,43.1102,43.1502,43.0942,43.1342,121524.0
2022-01-06 11:50:00,53.91,53.93,53.88,53.93,127135.0,43.1342,43.1502,43.1102,43.1502,127135.0
2022-01-06 11:55:00,53.92,53.93,53.89,53.93,122646.0,43.1422,43.1502,43.1182,43.1502,122646.0
2022-01-06 12:00:00,53.92,53.93,53.82,53.84,119280.0,43.1422,43.1502,43.0621,43.0782,119280.0
2022-01-06 12:05:00,53.85,53.86,53.79,53.8,88136.0,43.0862,43.0942,43.0381,43.0461,88136.0
2022-01-06 12:10:00,53.81,53.92,53.8,53.91,142810.0,43.0541,43.1422,43.0461,43.1342,142810.0
2022-01-06 12:15:00,53.91,53.97,53.89,53.96,278531.0,43.1342,43.1822,43.1182,43.1742,278531.0
2022-01-06 12:20:00,53.96,54.09,53.96,54.03,113324.0,43.1742,43.2782,43.1742,43.2302,113324.0
2022-01-06 12:25:00,54.03,54.05,54.0,54.03,114133.0,43.2302,43.2462,43.2062,43.2302,114133.0
2022-01-06 12:30:00,54.03,54.09,54.02,54.07,115791.0,43.2302,43.2782,43.2222,43.2622,115791.0
2022-01-06 12:35:00,54.09,54.12,54.06,54.08,166050.0,43.2782,43.3022,43.2542,43.2702,166050.0
2022-01-06 12:40:00,54.07,54.19,54.07,54.17,150422.0,43.2622,43.3582,43.2622,43.3422,150422.0
2022-01-06 12:45:00,54.16,54.2,54.11,54.12,138785.0,43.3342,43.3662,43.2942,43.3022,138785.0
2022-01-06 12:50:00,54.12,54.16,54.09,54.15,70909.0,43.3022,43.3342,43.2782,43.3262,70909.0
2022-01-06 12:55:00,54.15,54.17,54.11,54.16,103104.0,43.3262,43.3422,43.2942,43.3342,103104.0
2022-01-06 13:00:00,54.16,54.21,54.15,54.18,200372.0,43.3342,43.3742,43.3262,43.3502,200372.0
2022-01-06 13:05:00,54.18,54.2,54.16,54.17,67839.0,43.3502,43.3662,43.3342,43.3422,67839.0
2022-01-06 13:10:00,54.17,54.19,54.14,54.19,78545.0,43.3422,43.3582,43.3182,43.3582,78545.0
2022-01-06 13:15:00,54.19,54.19,54.12,54.14,115275.0,43.3582,43.3582,43.3022,43.3182,115275.0
2022-01-06 13:20:00,54.13,54.15,54.1,54.11,72040.0,43.3102,43.3262,43.2862,43.2942,72040.0
2022-01-06 13:25:00,54.12,54.14,54.11,54.14,83471.0,43.3022,43.3182,43.2942,43.3182,83471.0
2022-01-06 13:30:00,54.13,54.14,54.11,54.14,92840.0,43.3102,43.3182,43.2942,43.3182,92840.0
2022-01-06 13:35:00,54.14,54.15,54.09,54.1,92257.0,43.3182,43.3262,43.2782,43.2862,92257.0
2022-01-06 13:40:00,54.1,54.11,54.07,54.1,93905.0,43.2862,43.2942,43.2622,43.2862,93905.0
2022-01-06 13:45:00,54.09,54.1,54.04,54.05,159365.0,43.2782,43.2862,43.2382,43.2462,159365.0
2022-01-06 13:50:00,54.05,54.05,53.98,54.01,169959.0,43.2462,43.2462,43.1902,43.2142,169959.0
2022-01-06 13:55:00,54.01,54.03,54.0,54.01,118528.0,43.2142,43.2302,43.2062,43.2142,118528.0
2022-01-06 14:00:00,54.01,54.03,53.97,53.98,157989.0,43.2142,43.2302,43.1822,43.1902,157989.0
2022-01-06 14:05:00,53.98,54.01,53.96,53.97,110570.0,43.1902,43.2142,43.1742,43.1822,110570.0
2022-01-06 14:10:00,53.97,53.99,53.91,53.96,180395.0,43.1822,43.1982,43.1342,43.1742,180395.0
2022-01-06 14:15:00,53.96,54.01,53.95,53.98,181954.0,43.1742,43.2142,43.1662,43.1902,181954.0
2022-01-06 14:20:00,53.98,54.01,53.96,54.01,148630.0,43.1902,43.2142,43.1742,43.2142,148630.0
2022-01-06 14:25:00,54.01,54.02,53.99,54.01,86615.0,43.2142,43.2222,43.1982,43.2142,86615.0
2022-01-06 14:30:00,54.01,54.03,54.0,54.01,99246.0,43.2142,43.2302,43.2062,43.2142,99246.0
2022-01-06 14:35:00,54.01,54.03,53.98,54.02,113655.0,43.2142,43.2302,43.1902,43.2222,113655.0
2022-01-06 14:40:00,54.02,54.03,54.0,54.02,127164.0,43.2222,43.2302,43.2062,43.2222,127164.0
2022-01-06 14:45:00,54.02,54.03,53.96,53.97,188894.0,43.2222,43.2302,43.1742,43.1822,188894.0
2022-01-06 14:50:00,53.98,54.0,53.95,53.99,153494.0,43.1902,43.2062,43.1662,43.1982,153494.0
2022-01-06 14:55:00,54.0,54.07,53.99,54.05,235230.0,43.2062,43.2622,43.1982,43.2462,235230.0
2022-01-06 15:00:00,54.05,54.06,54.0,54.02,218561.0,43.2462,43.2542,43.2062,43.2222,218561.0
2022-01-06 15:05:00,54.02,54.03,53.92,53.96,210854.0,43.2222,43.2302,43.1422,43.1742,210854.0
2022-01-06 15:10:00,53.96,53.98,53.92,53.94,181780.0,43.1742,43.1902,43.1422,43.1582,181780.0
2022-01-06 15:15:00,53.94,53.97,53.88,53.91,310131.0,43.1582,43.1822,43.1102,43.1342,310131.0
2022-01-06 15:20:00,53.91,53.94,53.89,53.94,278235.0,43.1342,43.1582,43.1182,43.1582,278235.0
2022-01-06 15:25:00,53.94,53.95,53.91,53.91,186658.0,43.1582,43.1662,43.1342,43.1342,186658.0
2022-01-06 15:30:00,53.91,53.92,53.84,53.88,233604.0,43.1342,43.1422,43.0782,43.1102,233604.0
2022-01-06 15:35:00,53.88,53.9,53.86,53.88,224929.0,43.1102,43.1262,43.0942,43.1102,224929.0
2022-01-06 15:40:00,53.88,53.89,53.81,53.83,268796.0,43.1102,43.1182,43.0541,43.0702,268796.0
2022-01-06 15:45:00,53.82,53.86,53.81,53.85,360297.0,43.0621,43.0942,43.0541,43.0862,360297.0
2022-01-06 15:50:00,53.84,53.86,53.8,53.85,593302.0,43.0782,43.0942,43.0461,43.0862,593302.0
2022-01-06 15:55:00,53.86,53.86,53.75,53.76,1709340.0,43.0942,43.0942,43.0061,43.0141,1709340.0
2022-01-07 09:30:00,53.26,53.61,53.26,53.37,881128.0,43.1169,43.4003,43.1169,43.206,881128.0
2022-01-07 09:35:00,53.36,53.78,53.36,53.72,808511.0,43.1979,43.5379,43.1979,43.4893,808511.0
2022-01-07 09:40:00,53.72,53.72,53.36,53.43,359664.0,43.4893,43.4893,43.1979,43.2545,359664.0
2022-01-07 09:45:00,53.44,53.52,53.31,53.52,426296.0,43.2626,43.3274,43.1574,43.3274,426296.0
2022-01-07 09:50:00,53.51,53.73,53.5,53.62,413034.0,43.3193,43.4974,43.3112,43.4083,413034.0
2022-01-07 09:55:00,53.61,53.65,53.52,53.64,296916.0,43.4003,43.4326,43.3274,43.4245,296916.0
2022-01-07 10:00:00,53.63,53.78,53.61,53.78,347959.0,43.4164,43.5379,43.4003,43.5379,347959.0
2022-01-07 10:05:00,53.78,53.86,53.75,53.85,244754.0,43.5379,43.6026,43.5136,43.5945,244754.0
2022-01-07 10:10:00,53.85,54.0,53.81,53.92,331245.0,43.5945,43.716,43.5622,43.6512,331245.0
2022-01-07 10:15:00,53.92,54.02,53.87,53.88,477412.0,43.6512,43.7322,43.6107,43.6188,477412.0
2022-01-07 10:20:00,53.88,53.99,53.87,53.98,280693.0,43.6188,43.7079,43.6107,43.6998,280693.0
2022-01-07 10:25:00,53.98,54.09,53.97,54.08,277101.0,43.6998,43.7888,43.6917,43.7807,277101.0
2022-01-07 10:30:00,54.09,54.13,53.86,53.89,257643.0,43.7888,43.8212,43.6026,43.6269,257643.0
2022-01-07 10:35:00,53.89,53.97,53.87,53.95,267278.0,43.6269,43.6917,43.6107,43.6755,267278.0
2022-01-07 10:40:00,53.95,54.04,53.85,54.04,287603.0,43.6755,43.7484,43.5945,43.7484,287603.0
2022-01-07 10:45:00,54.04,54.12,54.02,54.08,282605.0,43.7484,43.8131,43.7322,43.7807,282605.0
2022-01-07 10:50:00,54.09,54.22,54.03,54.22,372501.0,43.7888,43.8941,43.7403,43.8941,372501.0
2022-01-07 10:55:00,54.21,54.22,54.14,54.15,322960.0,43.886,43.8941,43.8293,43.8374,322960.0
2022-01-07 11:00:00,54.15,54.27,54.1,54.25,558384.0,43.8374,43.9346,43.7969,43.9184,558384.0
2022-01-07 11:05:00,54.25,54.36,54.24,54.33,416600.0,43.9184,44.0074,43.9103,43.9831,416600.0
2022-01-07 11:10:00,54.32,54.33,54.15,54.18,170356.0,43.975,43.9831,43.8374,43.8617,170356.0
2022-01-07 11:15:00,54.19,54.3,54.13,54.3,188226.0,43.8698,43.9588,43.8212,43.9588,188226.0
2022-01-07 11:20:00,54.29,54.3,54.15,54.16,210082.0,43.9507,43.9588,43.8374,43.8455,210082.0
2022-01-07 11:25:00,54.15,54.17,54.09,54.14,219607.0,43.8374,43.8536,43.7888,43.8293,219607.0
2022-01-07 11:30:00,54.14,54.15,54.04,54.08,330022.0,43.8293,43.8374,43.7484,43.7807,330022.0
2022-01-07 11:35:00,54.08,54.17,54.03,54.17,246204.0,43.7807,43.8536,43.7403,43.8536,246204.0
2022-01-07 11:40:00,54.17,54.25,54.15,54.21,180813.0,43.8536,43.9184,43.8374,43.886,180813.0
2022-01-07 11:45:00,54.21,54.26,54.1,54.13,135236.0,43.886,43.9265,43.7969,43.8212,135236.0
2022-01-07 11:50:00,54.13,54.17,54.13,54.14,84858.0,43.8212,43.8536,43.8212,43.8293,84858.0
2022-01-07 11:55:00,54.15,54.23,54.14,54.15,184449.0,43.8374,43.9022,43.8293,43.8374,184449.0
2022-01-07 12:00:00,54.15,54.16,54.1,54.14,154837.0,43.8374,43.8455,43.7969,43.8293,154837.0
2022-01-07 12:05:00,54.13,54.16,54.12,54.14,141679.0,43.8212,43.8455,43.8131,43.8293,141679.0
2022-01-07 12:10:00,54.13,54.15,54.1,54.12,183775.0,43.8212,43.8374,43.7969,43.8131,183775.0
2022-01-07 12:15:00,54.12,54.12,54.07,54.08,110141.0,43.8131,43.8131,43.7726,43.7807,110141.0
2022-01-07 12:20:00,54.08,54.13,54.0,54.04,205506.0,43.7807,43.8212,43.716,43.7484,205506.0
2022-01-07 12:25:00,54.04,54.11,54.02,54.09,170634.0,43.7484,43.805,43.7322,43.7888,170634.0
2022-01-07 12:30:00,54.1,54.21,54.09,54.2,424544.0,43.7969,43.886,43.7888,43.8779,424544.0
2022-01-07 12:35:00,54.21,54.23,54.16,54.17,210374.0,43.886,43.9022,43.8455,43.8536,210374.0
2022-01-07 12:40:00,54.18,54.18,54.11,54.13,179465.0,43.8617,43.8617,43.805,43.8212,179465.0
2022-01-07 12:45:00,54.13,54.16,54.08,54.09,284630.0,43.8212,43.8455,43.7807,43.7888,284630.0
2022-01-07 12:50:00,54.09,54.1,53.99,54.02,184872.0,43.7888,43.7969,43.7079,43.7322,184872.0
2022-01-07 12:55:00,54.02,54.05,53.99,54.0,254205.0,43.7322,43.7565,43.7079,43.716,254205.0
2022-01-07 13:00:00,54.0,54.02,53.92,53.95,231232.0,43.716,43.7322,43.6512,43.6755,231232.0
2022-01-07 13:05:00,53.95,53.97,53.92,53.95,135633.0,43.6755,43.6917,43.6512,43.6755,135633.0
2022-01-07 13:10:00,53.95,53.98,53.9,53.92,169439.0,43.6755,43.6998,43.635,43.6512,169439.0
2022-01-07 13:15:00,53.91,53.95,53.88,53.9,198400.0,43.6431,43.6755,43.6188,43.635,198400.0
2022-01-07 13:20:00,53.9,53.92,53.84,53.86,361684.0,43.635,43.6512,43.5864,43.6026,361684.0
2022-01-07 13:25:00,53.86,53.93,53.84,53.92,140546.0,43.6026,43.6593,43.5864,43.6512,140546.0
2022-01-07 13:30:00,53.93,53.98,53.92,53.97,206079.0,43.6593,43.6998,43.6512,43.6917,206079.0
2022-01-07 13:35:00,53.97,54.04,53.96,54.02,129971.0,43.6917,43.7484,43.6836,43.7322,129971.0
2022-01-07 13:40:00,54.03,54.03,53.94,54.0,140128.0,43.7403,43.7403,43.6674,43.716,140128.0
2022-01-07 13:45:00,54.01,54.03,53.99,54.01,103583.0,43.7241,43.7403,43.7079,43.7241,103583.0
2022-01-07 13:50:00,54.0,54.05,54.0,54.05,98046.0,43.716,43.7565,43.716,43.7565,98046.0
2022-01-07 13:55:00,54.04,54.06,54.03,54.05,130205.0,43.7484,43.7646,43.7403,43.7565,130205.0
2022-01-07 14:00:00,54.05,54.1,54.05,54.09,128940.0,43.7565,43.7969,43.7565,43.7888,128940.0
2022-01-07 14:05:00,54.09,54.1,54.06,54.07,112446.0,43.7888,43.7969,43.7646,43.7726,112446.0
2022-01-07 14:10:00,54.07,54.13,54.06,54.12,138917.0,43.7726,43.8212,43.7646,43.8131,138917.0
2022-01-07 14:15:00,54.11,54.18,54.09,54.11,212157.0,43.805,43.8617,43.7888,43.805,212157.0
2022-01-07 14:20:00,54.1,54.13,54.06,54.09,120750.0,43.7969,43.8212,43.7646,43.7888,120750.0
2022-01-07 14:25:00,54.08,54.11,54.07,54.09,110494.0,43.7807,43.805,43.7726,43.7888,110494.0
2022-01-07 14:30:00,54.08,54.09,54.04,54.05,129207.0,43.7807,43.7888,43.7484,43.7565,129207.0
2022-01-07 14:35:00,54.05,54.09,54.02,54.08,157333.0,43.7565,43.7888,43.7322,43.7807,157333.0
2022-01-07 14:40:00,54.08,54.12,54.07,54.1,120904.0,43.7807,43.8131,43.7726,43.7969,120904.0
2022-01-07 14:45:00,54.1,54.11,54.04,54.05,103685.0,43.7969,43.805,43.7484,43.7565,103685.0
2022-01-07 14:50:00,54.05,54.1,54.0,54.01,140030.0,43.7565,43.7969,43.716,43.7241,140030.0
2022-01-07 14:55:00,54.02,54.06,54.01,54.05,175917.0,43.7322,43.7646,43.7241,43.7565,175917.0
2022-01-07 15:00:00,54.05,54.08,54.04,54.08,125814.0,43.7565,43.7807,43.7484,43.7807,125814.0
2022-01-07 15:05:00,54.08,54.12,54.07,54.11,239052.0,43.7807,43.8131,43.7726,43.805,239052.0
2022-01-07 15:10:00,54.11,54.13,54.09,54.13,223196.0,43.805,43.8212,43.7888,43.8212,223196.0
2022-01-07 15:15:00,54.13,54.18,54.09,54.18,207571.0,43.8212,43.8617,43.7888,43.8617,207571.0
2022-01-07 15:20:00,54.18,54.19,54.12,54.16,236159.0,43.8617,43.8698,43.8131,43.8455,236159.0
2022-01-07 15:25:00,54.16,54.22,54.15,54.21,378424.0,43.8455,43.8941,43.8374,43.886,378424.0
2022-01-07 15:30:00,54.21,54.22,54.19,54.22,325073.0,43.886,43.8941,43.8698,43.8941,325073.0
2022-01-07 15:35:00,54.21,54.24,54.16,54.19,364086.0,43.886,43.9103,43.8455,43.8698,364086.0
2022-01-07 15:40:00,54.19,54.21,54.11,54.19,457591.0,43.8698,43.886,43.805,43.8698,457591.0
2022-01-07 15:45:00,54.18,54.21,54.12,54.13,511810.0,43.8617,43.886,43.8131,43.8212,511810.0
2022-01-07 15:50:00,54.13,54.19,54.13,54.19,528825.0,43.8212,43.8698,43.8212,43.8698,528825.0
2022-01-07 15:55:00,54.19,54.26,54.15,54.25,1829190.0,43.8698,43.9265,43.8374,43.9184,1829190.0
2022-01-10 09:30:00,54.49,54.83,54.35,54.73,1063387.0,44.1127,44.3879,43.9993,44.307,1063387.0
2022-01-10 09:35:00,54.74,54.75,54.36,54.4,402185.0,44.315,44.3231,44.0074,44.0398,402185.0
2022-01-10 09:40:00,54.39,54.43,54.27,54.36,241156.0,44.0317,44.0641,43.9346,44.0074,241156.0
2022-01-10 09:45:00,54.36,54.58,54.35,54.4,302689.0,44.0074,44.1855,43.9993,44.0398,302689.0
2022-01-10 09:50:00,54.4,54.5,54.31,54.42,322429.0,44.0398,44.1208,43.9669,44.056,322429.0
2022-01-10 09:55:00,54.42,54.54,54.39,54.4,249873.0,44.056,44.1531,44.0317,44.0398,249873.0
2022-01-10 10:00:00,54.39,54.5,54.31,54.33,569649.0,44.0317,44.1208,43.9669,43.9831,569649.0
2022-01-10 10:05:00,54.34,54.35,54.24,54.34,326681.0,43.9912,43.9993,43.9103,43.9912,326681.0
2022-01-10 10:10:00,54.34,54.35,54.2,54.24,326931.0,43.9912,43.9993,43.8779,43.9103,326931.0
2022-01-10 10:15:00,54.25,54.32,54.18,54.21,327119.0,43.9184,43.975,43.8617,43.886,327119.0
2022-01-10 10:20:00,54.21,54.3,54.13,54.15,260649.0,43.886,43.9588,43.8212,43.8374,260649.0
2022-01-10 10:25:00,54.15,54.19,54.06,54.12,228085.0,43.8374,43.8698,43.7646,43.8131,228085.0
2022-01-10 10:30:00,54.12,54.23,54.1,54.21,226860.0,43.8131,43.9022,43.7969,43.886,226860.0
2022-01-10 10:35:00,54.2,54.23,54.13,54.19,222291.0,43.8779,43.9022,43.8212,43.8698,222291.0
2022-01-10 10:40:00,54.2,54.24,54.15,54.2,214525.0,43.8779,43.9103,43.8374,43.8779,214525.0
2022-01-10 10:45:00,54.2,54.23,54.13,54.21,175923.0,43.8779,43.9022,43.8212,43.886,175923.0
2022-01-10 10:50:00,54.22,54.23,54.05,54.06,285990.0,43.8941,43.9022,43.7565,43.7646,285990.0
2022-01-10 10:55:00,54.05,54.07,54.01,54.05,260784.0,43.7565,43.7726,43.7241,43.7565,260784.0
2022-01-10 11:00:00,54.05,54.07,53.9,53.9,473010.0,43.7565,43.7726,43.635,43.635,473010.0
2022-01-10 11:05:00,53.91,53.96,53.84,53.85,247099.0,43.6431,43.6836,43.5864,43.5945,247099.0
2022-01-10 11:10:00,53.84,53.86,53.81,53.83,205298.0,43.5864,43.6026,43.5622,43.5784,205298.0
2022-01-10 11:15:00,53.82,53.96,53.82,53.93,363101.0,43.5703,43.6836,43.5703,43.6593,363101.0
2022-01-10 11:20:00,53.94,54.01,53.89,54.0,226456.0,43.6674,43.7241,43.6269,43.716,226456.0
2022-01-10 11:25:00,54.01,54.1,53.98,54.1,187612.0,43.7241,43.7969,43.6998,43.7969,187612.0
2022-01-10 11:30:00,54.1,54.1,54.01,54.03,188638.0,43.7969,43.7969,43.7241,43.7403,188638.0
2022-01-10 11:35:00,54.04,54.13,54.03,54.12,165987.0,43.7484,43.8212,43.7403,43.8131,165987.0
2022-01-10 11:40:00,54.12,54.13,54.06,54.11,148639.0,43.8131,43.8212,43.7646,43.805,148639.0
2022-01-10 11:45:00,54.11,54.17,54.08,54.16,133132.0,43.805,43.8536,43.7807,43.8455,133132.0
2022-01-10 11:50:00,54.16,54.22,54.15,54.21,150099.0,43.8455,43.8941,43.8374,43.886,150099.0
2022-01-10 11:55:00,54.2,54.26,54.17,54.26,137119.0,43.8779,43.9265,43.8536,43.9265,137119.0
2022-01-10 12:00:00,54.26,54.34,54.23,54.34,192913.0,43.9265,43.9912,43.9022,43.9912,192913.0
2022-01-10 12:05:00,54.34,54.34,54.24,54.27,194487.0,43.9912,43.9912,43.9103,43.9346,194487.0
2022-01-10 12:10:00,54.27,54.29,54.22,54.26,122576.0,43.9346,43.9507,43.8941,43.9265,122576.0
2022-01-10 12:15:00,54.27,54.32,54.25,54.28,95976.0,43.9346,43.975,43.9184,43.9427,95976.0
2022-01-10 12:20:00,54.28,54.29,54.24,54.29,89235.0,43.9427,43.9507,43.9103,43.9507,89235.0
2022-01-10 12:25:00,54.29,54.31,54.25,54.3,176087.0,43.9507,43.9669,43.9184,43.9588,176087.0
2022-01-10 12:30:00,54.3,54.36,54.27,54.29,144782.0,43.9588,44.0074,43.9346,43.9507,144782.0
2022-01-10 12:35:00,54.29,54.32,54.26,54.3,140497.0,43.9507,43.975,43.9265,43.9588,140497.0
2022-01-10 12:40:00,54.31,54.34,54.29,54.33,156516.0,43.9669,43.9912,43.9507,43.9831,156516.0
2022-01-10 12:45:00,54.33,54.37,54.26,54.27,136526.0,43.9831,44.0155,43.9265,43.9346,136526.0
2022-01-10 12:50:00,54.27,54.3,54.24,54.26,160707.0,43.9346,43.9588,43.9103,43.9265,160707.0
2022-01-10 12:55:00,54.26,54.3,54.25,54.28,582709.0,43.9265,43.9588,43.9184,43.9427,582709.0
2022-01-10 13:00:00,54.28,54.34,54.27,54.3,185130.0,43.9427,43.9912,43.9346,43.9588,185130.0
2022-01-10 13:05:00,54.31,54.33,54.28,54.31,125865.0,43.9669,43.9831,43.9427,43.9669,125865.0
2022-01-10 13:10:00,54.31,54.32,54.27,54.28,99310.0,43.9669,43.975,43.9346,43.9427,99310.0
2022-01-10 13:15:00,54.28,54.33,54.26,54.26,141935.0,43.9427,43.9831,43.9265,43.9265,141935.0
2022-01-10 13:20:00,54.27,54.27,54.17,54.19,158091.0,43.9346,43.9346,43.8536,43.8698,158091.0
2022-01-10 13:25:00,54.19,54.2,54.14,54.16,94907.0,43.8698,43.8779,43.8293,43.8455,94907.0
2022-01-10 13:30:00,54.16,54.17,54.11,54.16,140755.0,43.8455,43.8536,43.805,43.8455,140755.0
2022-01-10 13:35:00,54.15,54.18,54.13,54.16,93646.0,43.8374,43.8617,43.8212,43.8455,93646.0
2022-01-10 13:40:00,54.16,54.23,54.14,54.18,110981.0,43.8455,43.9022,43.8293,43.8617,110981.0
2022-01-10 13:45:00,54.18,54.19,54.15,54.16,141851.0,43.8617,43.8698,43.8374,43.8455,141851.0
2022-01-10 13:50:00,54.16,54.17,54.09,54.12,154758.0,43.8455,43.8536,43.7888,43.8131,154758.0
2022-01-10 13:55:00,54.11,54.12,54.04,54.08,154048.0,43.805,43.8131,43.7484,43.7807,154048.0
2022-01-10 14:00:00,54.08,54.09,54.05,54.06,93467.0,43.7807,43.7888,43.7565,43.7646,93467.0
2022-01-10 14:05:00,54.05,54.11,54.04,54.11,95140.0,43.7565,43.805,43.7484,43.805,95140.0
2022-01-10 14:10:00,54.11,54.13,54.09,54.09,107287.0,43.805,43.8212,43.7888,43.7888,107287.0
2022-01-10 14:15:00,54.1,54.14,54.06,54.07,97349.0,43.7969,43.8293,43.7646,43.7726,97349.0
2022-01-10 14:20:00,54.07,54.08,54.01,54.04,91450.0,43.7726,43.7807,43.7241,43.7484,91450.0
2022-01-10 14:25:00,54.04,54.05,53.97,53.98,139066.0,43.7484,43.7565,43.6917,43.6998,139066.0
2022-01-10 14:30:00,53.98,53.99,53.95,53.98,134361.0,43.6998,43.7079,43.6755,43.6998,134361.0
2022-01-10 14:35:00,53.98,54.0,53.91,53.91,98191.0,43.6998,43.716,43.6431,43.6431,98191.0
2022-01-10 14:40:00,53.92,53.96,53.9,53.95,177051.0,43.6512,43.6836,43.635,43.6755,177051.0
2022-01-10 14:45:00,53.96,53.98,53.94,53.95,127587.0,43.6836,43.6998,43.6674,43.6755,127587.0
2022-01-10 14:50:00,53.95,53.99,53.91,53.92,129212.0,43.6755,43.7079,43.6431,43.6512,129212.0
2022-01-10 14:55:00,53.93,54.0,53.91,53.99,92615.0,43.6593,43.716,43.6431,43.7079,92615.0
2022-01-10 15:00:00,53.99,54.04,53.97,53.97,147816.0,43.7079,43.7484,43.6917,43.6917,147816.0
2022-01-10 15:05:00,53.98,53.98,53.91,53.96,149256.0,43.6998,43.6998,43.6431,43.6836,149256.0
2022-01-10 15:10:00,53.95,53.99,53.94,53.96,113498.0,43.6755,43.7079,43.6674,43.6836,113498.0
2022-01-10 15:15:00,53.96,53.96,53.81,53.81,166176.0,43.6836,43.6836,43.5622,43.5622,166176.0
2022-01-10 15:20:00,53.81,53.87,53.81,53.86,228585.0,43.5622,43.6107,43.5622,43.6026,228585.0
2022-01-10 15:25:00,53.86,53.89,53.84,53.87,311087.0,43.6026,43.6269,43.5864,43.6107,311087.0
2022-01-10 15:30:00,53.87,53.94,53.86,53.93,335599.0,43.6107,43.6674,43.6026,43.6593,335599.0
2022-01-10 15:35:00,53.93,53.94,53.88,53.9,272380.0,43.6593,43.6674,43.6188,43.635,272380.0
2022-01-10 15:40:00,53.9,53.95,53.84,53.86,230663.0,43.635,43.6755,43.5864,43.6026,230663.0
2022-01-10 15:45:00,53.85,53.89,53.81,53.83,356764.0,43.5945,43.6269,43.5622,43.5784,356764.0
2022-01-10 15:50:00,53.83,53.91,53.82,53.89,416016.0,43.5784,43.6431,43.5703,43.6269,416016.0
2022-01-10 15:55:00,53.88,53.89,53.83,53.88,919774.0,43.6188,43.6269,43.5784,43.6188,919774.0
2022-01-11 09:30:00,53.92,54.08,53.61,53.65,790760.0,43.6512,43.7807,43.4003,43.4326,790760.0
2022-01-11 09:35:00,53.65,53.9,53.49,53.75,665115.0,43.4326,43.635,43.3031,43.5136,665115.0
2022-01-11 09:40:00,53.76,53.8,53.39,53.51,504929.0,43.5217,43.5541,43.2221,43.3193,504929.0
2022-01-11 09:45:00,53.5,53.54,53.19,53.4,571782.0,43.3112,43.3436,43.0602,43.2302,571782.0
2022-01-11 09:50:00,53.41,53.52,53.37,53.41,347830.0,43.2383,43.3274,43.206,43.2383,347830.0
2022-01-11 09:55:00,53.41,53.46,53.34,53.35,200361.0,43.2383,43.2788,43.1817,43.1898,200361.0
2022-01-11 10:00:00,53.36,53.46,53.28,53.34,254612.0,43.1979,43.2788,43.1331,43.1817,254612.0
2022-01-11 10:05:00,53.35,53.35,53.23,53.24,268495.0,43.1898,43.1898,43.0926,43.1007,268495.0
2022-01-11 10:10:00,53.25,53.25,53.16,53.25,275666.0,43.1088,43.1088,43.036,43.1088,275666.0
2022-01-11 10:15:00,53.25,53.3,53.18,53.28,166637.0,43.1088,43.1493,43.0521,43.1331,166637.0
2022-01-11 10:20:00,53.29,53.37,53.28,53.35,178715.0,43.1412,43.206,43.1331,43.1898,178715.0
2022-01-11 10:25:00,53.35,53.47,53.33,53.39,150641.0,43.1898,43.2869,43.1736,43.2221,150641.0
2022-01-11 10:30:00,53.39,53.45,53.28,53.42,155005.0,43.2221,43.2707,43.1331,43.2464,155005.0
2022-01-11 10:35:00,53.43,53.44,53.31,53.39,222673.0,43.2545,43.2626,43.1574,43.2221,222673.0
2022-01-11 10:40:00,53.4,53.44,53.37,53.43,82415.0,43.2302,43.2626,43.206,43.2545,82415.0
2022-01-11 10:45:00,53.42,53.48,53.42,53.43,116434.0,43.2464,43.295,43.2464,43.2545,116434.0
2022-01-11 10:50:00,53.42,53.44,53.35,53.41,111042.0,43.2464,43.2626,43.1898,43.2383,111042.0
2022-01-11 10:55:00,53.41,53.5,53.4,53.44,128960.0,43.2383,43.3112,43.2302,43.2626,128960.0
2022-01-11 11:00:00,53.44,53.47,53.38,53.4,114883.0,43.2626,43.2869,43.2141,43.2302,114883.0
2022-01-11 11:05:00,53.39,53.42,53.34,53.34,73491.0,43.2221,43.2464,43.1817,43.1817,73491.0
2022-01-11 11:10:00,53.35,53.4,53.27,53.28,148971.0,43.1898,43.2302,43.125,43.1331,148971.0
2022-01-11 11:15:00,53.28,53.35,53.28,53.3,158102.0,43.1331,43.1898,43.1331,43.1493,158102.0
2022-01-11 11:20:00,53.3,53.4,53.28,53.39,130159.0,43.1493,43.2302,43.1331,43.2221,130159.0
2022-01-11 11:25:00,53.39,53.44,53.36,53.38,114977.0,43.2221,43.2626,43.1979,43.2141,114977.0
2022-01-11 11:30:00,53.38,53.39,53.35,53.36,122018.0,43.2141,43.2221,43.1898,43.1979,122018.0
2022-01-11 11:35:00,53.37,53.38,53.35,53.37,111482.0,43.206,43.2141,43.1898,43.206,111482.0
2022-01-11 11:40:00,53.38,53.44,53.32,53.33,231240.0,43.2141,43.2626,43.1655,43.1736,231240.0
2022-01-11 11:45:00,53.33,53.39,53.3,53.32,154999.0,43.1736,43.2221,43.1493,43.1655,154999.0
2022-01-11 11:50:00,53.32,53.35,53.28,53.33,165798.0,43.1655,43.1898,43.1331,43.1736,165798.0
2022-01-11 11:55:00,53.32,53.36,53.3,53.33,96554.0,43.1655,43.1979,43.1493,43.1736,96554.0
2022-01-11 12:00:00,53.33,53.37,53.3,53.34,129353.0,43.1736,43.206,43.1493,43.1817,129353.0
2022-01-11 12:05:00,53.34,53.38,53.33,53.38,75612.0,43.1817,43.2141,43.1736,43.2141,75612.0
2022-01-11 12:10:00,53.38,53.39,53.35,53.39,105872.0,43.2141,43.2221,43.1898,43.2221,105872.0
2022-01-11 12:15:00,53.38,53.39,53.36,53.38,98540.0,43.2141,43.2221,43.1979,43.2141,98540.0
2022-01-11 12:20:00,53.37,53.39,53.33,53.33,108648.0,43.206,43.2221,43.1736,43.1736,108648.0
2022-01-11 12:25:00,53.34,53.36,53.31,53.33,171893.0,43.1817,43.1979,43.1574,43.1736,171893.0
2022-01-11 12:30:00,53.34,53.36,53.32,53.36,108610.0,43.1817,43.1979,43.1655,43.1979,108610.0
2022-01-11 12:35:00,53.36,53.36,53.31,53.32,93997.0,43.1979,43.1979,43.1574,43.1655,93997.0
2022-01-11 12:40:00,53.33,53.37,53.32,53.34,115210.0,43.1736,43.206,43.1655,43.1817,115210.0
2022-01-11 12:45:00,53.34,53.35,53.31,53.32,105776.0,43.1817,43.1898,43.1574,43.1655,105776.0
2022-01-11 12:50:00,53.32,53.34,53.28,53.33,98280.0,43.1655,43.1817,43.1331,43.1736,98280.0
2022-01-11 12:55:00,53.33,53.38,53.31,53.38,81971.0,43.1736,43.2141,43.1574,43.2141,81971.0
2022-01-11 13:00:00,53.38,53.38,53.34,53.37,91823.0,43.2141,43.2141,43.1817,43.206,91823.0
2022-01-11 13:05:00,53.37,53.37,53.32,53.34,118049.0,43.206,43.206,43.1655,43.1817,118049.0
2022-01-11 13:10:00,53.33,53.36,53.32,53.33,75307.0,43.1736,43.1979,43.1655,43.1736,75307.0
2022-01-11 13:15:00,53.32,53.38,53.3,53.37,177201.0,43.1655,43.2141,43.1493,43.206,177201.0
2022-01-11 13:20:00,53.37,53.38,53.33,53.37,169120.0,43.206,43.2141,43.1736,43.206,169120.0
2022-01-11 13:25:00,53.36,53.37,53.35,53.36,84150.0,43.1979,43.206,43.1898,43.1979,84150.0
2022-01-11 13:30:00,53.37,53.39,53.34,53.37,137968.0,43.206,43.2221,43.1817,43.206,137968.0
2022-01-11 13:35:00,53.37,53.51,53.37,53.48,169120.0,43.206,43.3193,43.206,43.295,169120.0
2022-01-11 13:40:00,53.47,53.5,53.43,53.44,114356.0,43.2869,43.3112,43.2545,43.2626,114356.0
2022-01-11 13:45:00,53.44,53.49,53.42,53.48,94453.0,43.2626,43.3031,43.2464,43.295,94453.0
2022-01-11 13:50:00,53.49,53.52,53.48,53.48,89519.0,43.3031,43.3274,43.295,43.295,89519.0
2022-01-11 13:55:00,53.49,53.51,53.45,53.46,109947.0,43.3031,43.3193,43.2707,43.2788,109947.0
2022-01-11 14:00:00,53.46,53.47,53.42,53.43,69621.0,43.2788,43.2869,43.2464,43.2545,69621.0
2022-01-11 14:05:00,53.43,53.46,53.42,53.45,86730.0,43.2545,43.2788,43.2464,43.2707,86730.0
2022-01-11 14:10:00,53.45,53.53,53.43,53.53,106301.0,43.2707,43.3355,43.2545,43.3355,106301.0
2022-01-11 14:15:00,53.52,53.53,53.49,53.51,64480.0,43.3274,43.3355,43.3031,43.3193,64480.0
2022-01-11 14:20:00,53.51,53.56,53.51,53.55,84685.0,43.3193,43.3598,43.3193,43.3517,84685.0
2022-01-11 14:25:00,53.55,53.6,53.53,53.6,122283.0,43.3517,43.3922,43.3355,43.3922,122283.0
2022-01-11 14:30:00,53.59,53.68,53.58,53.68,73926.0,43.3841,43.4569,43.376,43.4569,73926.0
2022-01-11 14:35:00,53.68,53.68,53.62,53.67,102824.0,43.4569,43.4569,43.4083,43.4488,102824.0
2022-01-11 14:40:00,53.67,53.69,53.63,53.68,91995.0,43.4488,43.465,43.4164,43.4569,91995.0
2022-01-11 14:45:00,53.68,53.72,53.67,53.71,126386.0,43.4569,43.4893,43.4488,43.4812,126386.0
2022-01-11 14:50:00,53.71,53.72,53.66,53.68,167153.0,43.4812,43.4893,43.4407,43.4569,167153.0
2022-01-11 14:55:00,53.69,53.72,53.66,53.68,152106.0,43.465,43.4893,43.4407,43.4569,152106.0
2022-01-11 15:00:00,53.68,53.75,53.68,53.75,135086.0,43.4569,43.5136,43.4569,43.5136,135086.0
2022-01-11 15:05:00,53.74,53.76,53.72,53.74,96973.0,43.5055,43.5217,43.4893,43.5055,96973.0
2022-01-11 15:10:00,53.73,53.74,53.66,53.69,99297.0,43.4974,43.5055,43.4407,43.465,99297.0
2022-01-11 15:15:00,53.69,53.74,53.67,53.71,282083.0,43.465,43.5055,43.4488,43.4812,282083.0
2022-01-11 15:20:00,53.71,53.76,53.7,53.74,131600.0,43.4812,43.5217,43.4731,43.5055,131600.0
2022-01-11 15:25:00,53.74,53.74,53.67,53.68,167732.0,43.5055,43.5055,43.4488,43.4569,167732.0
2022-01-11 15:30:00,53.68,53.72,53.64,53.71,188383.0,43.4569,43.4893,43.4245,43.4812,188383.0
2022-01-11 15:35:00,53.71,53.72,53.64,53.68,166062.0,43.4812,43.4893,43.4245,43.4569,166062.0
2022-01-11 15:40:00,53.68,53.7,53.66,53.7,247060.0,43.4569,43.4731,43.4407,43.4731,247060.0
2022-01-11 15:45:00,53.69,53.7,53.66,53.69,228922.0,43.465,43.4731,43.4407,43.465,228922.0
2022-01-11 15:50:00,53.68,53.68,53.59,53.62,462565.0,43.4569,43.4569,43.3841,43.4083,462565.0
2022-01-11 15:55:00,53.62,53.64,53.54,53.59,1205645.0,43.4083,43.4245,43.3436,43.3841,1205645.0
2022-01-12 09:30:00,53.39,53.5,53.18,53.22,734036.0,43.2221,43.3112,43.0521,43.0845,734036.0
2022-01-12 09:35:00,53.22,53.22,53.09,53.16,374296.0,43.0845,43.0845,42.9793,43.036,374296.0
2022-01-12 09:40:00,53.17,53.49,53.15,53.45,262141.0,43.044,43.3031,43.0279,43.2707,262141.0
2022-01-12 09:45:00,53.45,53.58,53.42,53.56,163959.0,43.2707,43.376,43.2464,43.3598,163959.0
2022-01-12 09:50:00,53.55,53.64,53.51,53.62,262673.0,43.3517,43.4245,43.3193,43.4083,262673.0
2022-01-12 09:55:00,53.62,53.66,53.53,53.57,205820.0,43.4083,43.4407,43.3355,43.3679,205820.0
2022-01-12 10:00:00,53.56,53.63,53.52,53.55,162618.0,43.3598,43.4164,43.3274,43.3517,162618.0
2022-01-12 10:05:00,53.55,53.56,53.49,53.52,151064.0,43.3517,43.3598,43.3031,43.3274,151064.0
2022-01-12 10:10:00,53.51,53.53,53.41,53.46,127230.0,43.3193,43.3355,43.2383,43.2788,127230.0
2022-01-12 10:15:00,53.46,53.51,53.42,53.43,126260.0,43.2788,43.3193,43.2464,43.2545,126260.0
2022-01-12 10:20:00,53.44,53.49,53.39,53.39,90140.0,43.2626,43.3031,43.2221,43.2221,90140.0
2022-01-12 10:25:00,53.4,53.4,53.35,53.39,99881.0,43.2302,43.2302,43.1898,43.2221,99881.0
2022-01-12 10:30:00,53.39,53.43,53.37,53.41,111891.0,43.2221,43.2545,43.206,43.2383,111891.0
2022-01-12 10:35:00,53.41,53.46,53.4,53.41,113235.0,43.2383,43.2788,43.2302,43.2383,113235.0
2022-01-12 10:40:00,53.4,53.43,53.31,53.36,111877.0,43.2302,43.2545,43.1574,43.1979,111877.0
2022-01-12 10:45:00,53.36,53.41,53.35,53.36,62897.0,43.1979,43.2383,43.1898,43.1979,62897.0
2022-01-12 10:50:00,53.37,53.47,53.35,53.46,127226.0,43.206,43.2869,43.1898,43.2788,127226.0
2022-01-12 10:55:00,53.46,53.5,53.43,53.45,121864.0,43.2788,43.3112,43.2545,43.2707,121864.0
2022-01-12 11:00:00,53.46,53.5,53.45,53.5,124414.0,43.2788,43.3112,43.2707,43.3112,124414.0
2022-01-12 11:05:00,53.5,53.59,53.49,53.57,116687.0,43.3112,43.3841,43.3031,43.3679,116687.0
2022-01-12 11:10:00,53.57,53.57,53.48,53.5,77568.0,43.3679,43.3679,43.295,43.3112,77568.0
2022-01-12 11:15:00,53.5,53.52,53.45,53.5,90771.0,43.3112,43.3274,43.2707,43.3112,90771.0
2022-01-12 11:20:00,53.5,53.51,53.47,53.47,57476.0,43.3112,43.3193,43.2869,43.2869,57476.0
2022-01-12 11:25:00,53.48,53.55,53.47,53.53,79227.0,43.295,43.3517,43.2869,43.3355,79227.0
2022-01-12 11:30:00,53.53,53.61,53.53,53.6,120461.0,43.3355,43.4003,43.3355,43.3922,120461.0
2022-01-12 11:35:00,53.61,53.63,53.58,53.6,56888.0,43.4003,43.4164,43.376,43.3922,56888.0
2022-01-12 11:40:00,53.6,53.64,53.59,53.64,92609.0,43.3922,43.4245,43.3841,43.4245,92609.0
2022-01-12 11:45:00,53.63,53.66,53.6,53.62,76178.0,43.4164,43.4407,43.3922,43.4083,76178.0
2022-01-12 11:50:00,53.61,53.65,53.61,53.62,66374.0,43.4003,43.4326,43.4003,43.4083,66374.0
2022-01-12 11:55:00,53.62,53.66,53.61,53.64,70179.0,43.4083,43.4407,43.4003,43.4245,70179.0
2022-01-12 12:00:00,53.65,53.65,53.56,53.61,126801.0,43.4326,43.4326,43.3598,43.4003,126801.0
2022-01-12 12:05:00,53.6,53.62,53.56,53.59,50762.0,43.3922,43.4083,43.3598,43.3841,50762.0
2022-01-12 12:10:00,53.59,53.61,53.57,53.58,70734.0,43.3841,43.4003,43.3679,43.376,70734.0
2022-01-12 12:15:00,53.59,53.64,53.57,53.64,66410.0,43.3841,43.4245,43.3679,43.4245,66410.0
2022-01-12 12:20:00,53.64,53.65,53.63,53.63,37487.0,43.4245,43.4326,43.4164,43.4164,37487.0
2022-01-12 12:25:00,53.64,53.65,53.6,53.61,137135.0,43.4245,43.4326,43.3922,43.4003,137135.0
2022-01-12 12:30:00,53.6,53.64,53.6,53.64,75401.0,43.3922,43.4245,43.3922,43.4245,75401.0
2022-01-12 12:35:00,53.64,53.64,53.55,53.55,109606.0,43.4245,43.4245,43.3517,43.3517,109606.0
2022-01-12 12:40:00,53.56,53.57,53.54,53.54,57164.0,43.3598,43.3679,43.3436,43.3436,57164.0
2022-01-12 12:45:00,53.54,53.58,53.54,53.56,75759.0,43.3436,43.376,43.3436,43.3598,75759.0
2022-01-12 12:50:00,53.57,53.59,53.56,53.59,59005.0,43.3679,43.3841,43.3598,43.3841,59005.0
2022-01-12 12:55:00,53.59,53.62,53.58,53.59,54946.0,43.3841,43.4083,43.376,43.3841,54946.0
2022-01-12 13:00:00,53.59,53.6,53.57,53.59,61692.0,43.3841,43.3922,43.3679,43.3841,61692.0
2022-01-12 13:05:00,53.59,53.59,53.56,53.58,44254.0,43.3841,43.3841,43.3598,43.376,44254.0
2022-01-12 13:10:00,53.58,53.62,53.57,53.61,54124.0,43.376,43.4083,43.3679,43.4003,54124.0
2022-01-12 13:15:00,53.6,53.6,53.57,53.6,58305.0,43.3922,43.3922,43.3679,43.3922,58305.0
2022-01-12 13:20:00,53.6,53.62,53.59,53.6,91749.0,43.3922,43.4083,43.3841,43.3922,91749.0
2022-01-12 13:25:00,53.6,53.61,53.58,53.58,51033.0,43.3922,43.4003,43.376,43.376,51033.0
2022-01-12 13:30:00,53.59,53.59,53.55,53.57,63111.0,43.3841,43.3841,43.3517,43.3679,63111.0
2022-01-12 13:35:00,53.57,53.57,53.54,53.55,42597.0,43.3679,43.3679,43.3436,43.3517,42597.0
2022-01-12 13:40:00,53.55,53.57,53.53,53.53,55051.0,43.3517,43.3679,43.3355,43.3355,55051.0
2022-01-12 13:45:00,53.54,53.54,53.49,53.5,76991.0,43.3436,43.3436,43.3031,43.3112,76991.0
2022-01-12 13:50:00,53.5,53.52,53.48,53.51,79624.0,43.3112,43.3274,43.295,43.3193,79624.0
2022-01-12 13:55:00,53.5,53.52,53.49,53.5,67427.0,43.3112,43.3274,43.3031,43.3112,67427.0
2022-01-12 14:00:00,53.5,53.52,53.47,53.48,122408.0,43.3112,43.3274,43.2869,43.295,122408.0
2022-01-12 14:05:00,53.48,53.49,53.47,53.48,64419.0,43.295,43.3031,43.2869,43.295,64419.0
2022-01-12 14:10:00,53.47,53.49,53.44,53.44,139047.0,43.2869,43.3031,43.2626,43.2626,139047.0
2022-01-12 14:15:00,53.44,53.46,53.41,53.46,171801.0,43.2626,43.2788,43.2383,43.2788,171801.0
2022-01-12 14:20:00,53.46,53.48,53.45,53.46,57515.0,43.2788,43.295,43.2707,43.2788,57515.0
2022-01-12 14:25:00,53.46,53.47,53.44,53.46,72849.0,43.2788,43.2869,43.2626,43.2788,72849.0
2022-01-12 14:30:00,53.47,53.47,53.44,53.46,73514.0,43.2869,43.2869,43.2626,43.2788,73514.0
2022-01-12 14:35:00,53.46,53.48,53.42,53.43,88056.0,43.2788,43.295,43.2464,43.2545,88056.0
2022-01-12 14:40:00,53.43,53.45,53.4,53.42,61677.0,43.2545,43.2707,43.2302,43.2464,61677.0
2022-01-12 14:45:00,53.41,53.46,53.4,53.44,72878.0,43.2383,43.2788,43.2302,43.2626,72878.0
2022-01-12 14:50:00,53.44,53.47,53.43,53.46,57174.0,43.2626,43.2869,43.2545,43.2788,57174.0
2022-01-12 14:55:00,53.46,53.48,53.41,53.41,79770.0,43.2788,43.295,43.2383,43.2383,79770.0
2022-01-12 15:00:00,53.41,53.43,53.39,53.4,104299.0,43.2383,43.2545,43.2221,43.2302,104299.0
2022-01-12 15:05:00,53.4,53.41,53.37,53.4,110237.0,43.2302,43.2383,43.206,43.2302,110237.0
2022-01-12 15:10:00,53.4,53.44,53.39,53.44,78226.0,43.2302,43.2626,43.2221,43.2626,78226.0
2022-01-12 15:15:00,53.44,53.45,53.42,53.44,145812.0,43.2626,43.2707,43.2464,43.2626,145812.0
2022-01-12 15:20:00,53.44,53.46,53.43,53.46,107313.0,43.2626,43.2788,43.2545,43.2788,107313.0
2022-01-12 15:25:00,53.46,53.49,53.43,53.45,153521.0,43.2788,43.3031,43.2545,43.2707,153521.0
2022-01-12 15:30:00,53.45,53.48,53.44,53.44,149342.0,43.2707,43.295,43.2626,43.2626,149342.0
2022-01-12 15:35:00,53.45,53.46,53.42,53.44,105723.0,43.2707,43.2788,43.2464,43.2626,105723.0
2022-01-12 15:40:00,53.44,53.47,53.41,53.41,199733.0,43.2626,43.2869,43.2383,43.2383,199733.0
2022-01-12 15:45:00,53.42,53.44,53.39,53.43,160814.0,43.2464,43.2626,43.2221,43.2545,160814.0
2022-01-12 15:50:00,53.44,53.52,53.42,53.49,298058.0,43.2626,43.3274,43.2464,43.3031,298058.0
2022-01-12 15:55:00,53.49,53.51,53.42,53.46,691914.0,43.3031,43.3193,43.2464,43.2788,691914.0
2022-01-13 09:30:00,53.52,53.53,53.19,53.3,450242.0,43.3274,43.3355,43.0602,43.1493,450242.0
2022-01-13 09:35:00,53.31,53.42,53.25,53.3,228231.0,43.1574,43.2464,43.1088,43.1493,228231.0
2022-01-13 09:40:00,53.3,53.33,53.24,53.25,129598.0,43.1493,43.1736,43.1007,43.1088,129598.0
2022-01-13 09:45:00,53.24,53.28,53.2,53.26,203137.0,43.1007,43.1331,43.0683,43.1169,203137.0
2022-01-13 09:50:00,53.25,53.28,53.17,53.26,202463.0,43.1088,43.1331,43.044,43.1169,202463.0
2022-01-13 09:55:00,53.26,53.41,53.25,53.41,219958.0,43.1169,43.2383,43.1088,43.2383,219958.0
2022-01-13 10:00:00,53.41,53.51,53.38,53.51,172057.0,43.2383,43.3193,43.2141,43.3193,172057.0
2022-01-13 10:05:00,53.52,53.54,53.46,53.48,176755.0,43.3274,43.3436,43.2788,43.295,176755.0
2022-01-13 10:10:00,53.48,53.61,53.43,53.6,178892.0,43.295,43.4003,43.2545,43.3922,178892.0
2022-01-13 10:15:00,53.6,53.66,53.56,53.59,242274.0,43.3922,43.4407,43.3598,43.3841,242274.0
2022-01-13 10:20:00,53.59,53.69,53.57,53.64,192461.0,43.3841,43.465,43.3679,43.4245,192461.0
2022-01-13 10:25:00,53.64,53.67,53.56,53.57,145222.0,43.4245,43.4488,43.3598,43.3679,145222.0
2022-01-13 10:30:00,53.57,53.73,53.57,53.72,321652.0,43.3679,43.4974,43.3679,43.4893,321652.0
2022-01-13 10:35:00,53.73,53.86,53.71,53.83,320093.0,43.4974,43.6026,43.4812,43.5784,320093.0
2022-01-13 10:40:00,53.83,53.97,53.82,53.94,178166.0,43.5784,43.6917,43.5703,43.6674,178166.0
2022-01-13 10:45:00,53.94,54.03,53.89,54.02,249660.0,43.6674,43.7403,43.6269,43.7322,249660.0
2022-01-13 10:50:00,54.01,54.02,53.93,53.94,166503.0,43.7241,43.7322,43.6593,43.6674,166503.0
2022-01-13 10:55:00,53.94,53.95,53.89,53.91,98867.0,43.6674,43.6755,43.6269,43.6431,98867.0
2022-01-13 11:00:00,53.92,54.03,53.91,53.98,211891.0,43.6512,43.7403,43.6431,43.6998,211891.0
2022-01-13 11:05:00,53.98,53.99,53.94,53.95,115344.0,43.6998,43.7079,43.6674,43.6755,115344.0
2022-01-13 11:10:00,53.95,53.97,53.91,53.95,108450.0,43.6755,43.6917,43.6431,43.6755,108450.0
2022-01-13 11:15:00,53.96,53.96,53.87,53.89,104778.0,43.6836,43.6836,43.6107,43.6269,104778.0
2022-01-13 11:20:00,53.89,53.9,53.85,53.86,69497.0,43.6269,43.635,43.5945,43.6026,69497.0
2022-01-13 11:25:00,53.86,53.88,53.78,53.8,114830.0,43.6026,43.6188,43.5379,43.5541,114830.0
2022-01-13 11:30:00,53.8,53.83,53.74,53.75,114141.0,43.5541,43.5784,43.5055,43.5136,114141.0
2022-01-13 11:35:00,53.74,53.76,53.67,53.68,141720.0,43.5055,43.5217,43.4488,43.4569,141720.0
2022-01-13 11:40:00,53.69,53.74,53.68,53.73,105722.0,43.465,43.5055,43.4569,43.4974,105722.0
2022-01-13 11:45:00,53.73,53.79,53.72,53.74,157274.0,43.4974,43.546,43.4893,43.5055,157274.0
2022-01-13 11:50:00,53.74,53.76,53.68,53.72,137327.0,43.5055,43.5217,43.4569,43.4893,137327.0
2022-01-13 11:55:00,53.71,53.81,53.7,53.79,73642.0,43.4812,43.5622,43.4731,43.546,73642.0
2022-01-13 12:00:00,53.79,53.81,53.76,53.77,84439.0,43.546,43.5622,43.5217,43.5298,84439.0
2022-01-13 12:05:00,53.78,53.8,53.75,53.76,48043.0,43.5379,43.5541,43.5136,43.5217,48043.0
2022-01-13 12:10:00,53.76,53.8,53.74,53.8,98581.0,43.5217,43.5541,43.5055,43.5541,98581.0
2022-01-13 12:15:00,53.8,53.8,53.73,53.78,176790.0,43.5541,43.5541,43.4974,43.5379,176790.0
2022-01-13 12:20:00,53.78,53.8,53.73,53.78,111736.0,43.5379,43.5541,43.4974,43.5379,111736.0
2022-01-13 12:25:00,53.79,53.79,53.73,53.74,138182.0,43.546,43.546,43.4974,43.5055,138182.0
2022-01-13 12:30:00,53.74,53.78,53.72,53.73,102528.0,43.5055,43.5379,43.4893,43.4974,102528.0
2022-01-13 12:35:00,53.73,53.76,53.71,53.76,69626.0,43.4974,43.5217,43.4812,43.5217,69626.0
2022-01-13 12:40:00,53.76,53.78,53.71,53.78,62128.0,43.5217,43.5379,43.4812,43.5379,62128.0
2022-01-13 12:45:00,53.78,53.82,53.76,53.79,135613.0,43.5379,43.5703,43.5217,43.546,135613.0
2022-01-13 12:50:00,53.79,53.79,53.66,53.67,222305.0,43.546,43.546,43.4407,43.4488,222305.0
2022-01-13 12:55:00,53.68,53.7,53.64,53.7,82502.0,43.4569,43.4731,43.4245,43.4731,82502.0
2022-01-13 13:00:00,53.7,53.7,53.64,53.65,122415.0,43.4731,43.4731,43.4245,43.4326,122415.0
2022-01-13 13:05:00,53.64,53.69,53.64,53.68,63768.0,43.4245,43.465,43.4245,43.4569,63768.0
2022-01-13 13:10:00,53.68,53.75,53.67,53.75,139828.0,43.4569,43.5136,43.4488,43.5136,139828.0
2022-01-13 13:15:00,53.75,53.81,53.74,53.8,116837.0,43.5136,43.5622,43.5055,43.5541,116837.0
2022-01-13 13:20:00,53.8,53.84,53.79,53.8,153685.0,43.5541,43.5864,43.546,43.5541,153685.0
2022-01-13 13:25:00,53.8,53.85,53.78,53.83,91573.0,43.5541,43.5945,43.5379,43.5784,91573.0
2022-01-13 13:30:00,53.83,53.92,53.83,53.87,105164.0,43.5784,43.6512,43.5784,43.6107,105164.0
2022-01-13 13:35:00,53.87,53.88,53.76,53.77,140902.0,43.6107,43.6188,43.5217,43.5298,140902.0
2022-01-13 13:40:00,53.77,53.77,53.67,53.68,130778.0,43.5298,43.5298,43.4488,43.4569,130778.0
2022-01-13 13:45:00,53.69,53.7,53.65,53.67,105651.0,43.465,43.4731,43.4326,43.4488,105651.0
2022-01-13 13:50:00,53.67,53.68,53.65,53.66,81908.0,43.4488,43.4569,43.4326,43.4407,81908.0
2022-01-13 13:55:00,53.66,53.68,53.63,53.66,110262.0,43.4407,43.4569,43.4164,43.4407,110262.0
2022-01-13 14:00:00,53.66,53.68,53.61,53.65,96085.0,43.4407,43.4569,43.4003,43.4326,96085.0
2022-01-13 14:05:00,53.66,53.69,53.64,53.66,91358.0,43.4407,43.465,43.4245,43.4407,91358.0
2022-01-13 14:10:00,53.66,53.68,53.64,53.64,74826.0,43.4407,43.4569,43.4245,43.4245,74826.0
2022-01-13 14:15:00,53.64,53.64,53.58,53.6,151058.0,43.4245,43.4245,43.376,43.3922,151058.0
2022-01-13 14:20:00,53.59,53.64,53.58,53.63,122841.0,43.3841,43.4245,43.376,43.4164,122841.0
2022-01-13 14:25:00,53.62,53.65,53.59,53.6,72704.0,43.4083,43.4326,43.3841,43.3922,72704.0
2022-01-13 14:30:00,53.6,53.65,53.59,53.65,113079.0,43.3922,43.4326,43.3841,43.4326,113079.0
2022-01-13 14:35:00,53.65,53.67,53.6,53.62,112938.0,43.4326,43.4488,43.3922,43.4083,112938.0
2022-01-13 14:40:00,53.62,53.65,53.61,53.64,117186.0,43.4083,43.4326,43.4003,43.4245,117186.0
2022-01-13 14:45:00,53.65,53.67,53.63,53.65,102184.0,43.4326,43.4488,43.4164,43.4326,102184.0
2022-01-13 14:50:00,53.65,53.68,53.6,53.64,200364.0,43.4326,43.4569,43.3922,43.4245,200364.0
2022-01-13 14:55:00,53.64,53.64,53.58,53.61,97705.0,43.4245,43.4245,43.376,43.4003,97705.0
2022-01-13 15:00:00,53.61,53.61,53.54,53.55,163254.0,43.4003,43.4003,43.3436,43.3517,163254.0
2022-01-13 15:05:00,53.55,53.56,53.5,53.55,151002.0,43.3517,43.3598,43.3112,43.3517,151002.0
2022-01-13 15:10:00,53.54,53.59,53.52,53.54,133743.0,43.3436,43.3841,43.3274,43.3436,133743.0
2022-01-13 15:15:00,53.54,53.57,53.51,53.54,145133.0,43.3436,43.3679,43.3193,43.3436,145133.0
2022-01-13 15:20:00,53.54,53.59,53.51,53.55,136310.0,43.3436,43.3841,43.3193,43.3517,136310.0
2022-01-13 15:25:00,53.55,53.61,53.52,53.59,258883.0,43.3517,43.4003,43.3274,43.3841,258883.0
2022-01-13 15:30:00,53.59,53.61,53.56,53.59,157837.0,43.3841,43.4003,43.3598,43.3841,157837.0
2022-01-13 15:35:00,53.59,53.59,53.53,53.54,176381.0,43.3841,43.3841,43.3355,43.3436,176381.0
2022-01-13 15:40:00,53.53,53.55,53.5,53.51,178866.0,43.3355,43.3517,43.3112,43.3193,178866.0
2022-01-13 15:45:00,53.51,53.51,53.43,53.45,278631.0,43.3193,43.3193,43.2545,43.2707,278631.0
2022-01-13 15:50:00,53.44,53.47,53.41,53.44,445492.0,43.2626,43.2869,43.2383,43.2626,445492.0
2022-01-13 15:55:00,53.44,53.53,53.4,53.53,998819.0,43.2626,43.3355,43.2302,43.3355,998819.0
2022-01-14 09:30:00,53.59,53.7,53.26,53.3,554913.0,43.3841,43.4731,43.1169,43.1493,554913.0
2022-01-14 09:35:00,53.31,53.32,53.17,53.18,233192.0,43.1574,43.1655,43.044,43.0521,233192.0
2022-01-14 09:40:00,53.19,53.21,53.07,53.21,252931.0,43.0602,43.0764,42.9631,43.0764,252931.0
2022-01-14 09:45:00,53.21,53.39,53.17,53.32,199248.0,43.0764,43.2221,43.044,43.1655,199248.0
2022-01-14 09:50:00,53.31,53.33,53.24,53.26,129848.0,43.1574,43.1736,43.1007,43.1169,129848.0
2022-01-14 09:55:00,53.26,53.33,53.19,53.33,149478.0,43.1169,43.1736,43.0602,43.1736,149478.0
2022-01-14 10:00:00,53.33,53.51,53.32,53.44,245209.0,43.1736,43.3193,43.1655,43.2626,245209.0
2022-01-14 10:05:00,53.44,53.47,53.36,53.46,102337.0,43.2626,43.2869,43.1979,43.2788,102337.0
2022-01-14 10:10:00,53.46,53.47,53.38,53.39,153790.0,43.2788,43.2869,43.2141,43.2221,153790.0
2022-01-14 10:15:00,53.39,53.39,53.27,53.35,142814.0,43.2221,43.2221,43.125,43.1898,142814.0
2022-01-14 10:20:00,53.36,53.36,53.28,53.33,104325.0,43.1979,43.1979,43.1331,43.1736,104325.0
2022-01-14 10:25:00,53.32,53.38,53.28,53.34,158074.0,43.1655,43.2141,43.1331,43.1817,158074.0
2022-01-14 10:30:00,53.35,53.41,53.31,53.41,159693.0,43.1898,43.2383,43.1574,43.2383,159693.0
2022-01-14 10:35:00,53.41,53.44,53.37,53.4,138338.0,43.2383,43.2626,43.206,43.2302,138338.0
2022-01-14 10:40:00,53.4,53.42,53.35,53.38,98393.0,43.2302,43.2464,43.1898,43.2141,98393.0
2022-01-14 10:45:00,53.38,53.45,53.37,53.43,216561.0,43.2141,43.2707,43.206,43.2545,216561.0
2022-01-14 10:50:00,53.42,53.46,53.4,53.41,176055.0,43.2464,43.2788,43.2302,43.2383,176055.0
2022-01-14 10:55:00,53.4,53.46,53.38,53.45,183621.0,43.2302,43.2788,43.2141,43.2707,183621.0
2022-01-14 11:00:00,53.45,53.51,53.42,53.44,231983.0,43.2707,43.3193,43.2464,43.2626,231983.0
2022-01-14 11:05:00,53.43,53.49,53.42,53.48,141139.0,43.2545,43.3031,43.2464,43.295,141139.0
2022-01-14 11:10:00,53.48,53.53,53.42,53.52,280228.0,43.295,43.3355,43.2464,43.3274,280228.0
2022-01-14 11:15:00,53.53,53.58,53.48,53.54,148071.0,43.3355,43.376,43.295,43.3436,148071.0
2022-01-14 11:20:00,53.54,53.54,53.43,53.45,302407.0,43.3436,43.3436,43.2545,43.2707,302407.0
2022-01-14 11:25:00,53.44,53.48,53.41,53.45,191090.0,43.2626,43.295,43.2383,43.2707,191090.0
2022-01-14 11:30:00,53.45,53.48,53.44,53.47,225523.0,43.2707,43.295,43.2626,43.2869,225523.0
2022-01-14 11:35:00,53.47,53.47,53.4,53.4,256430.0,43.2869,43.2869,43.2302,43.2302,256430.0
2022-01-14 11:40:00,53.41,53.48,53.39,53.47,189416.0,43.2383,43.295,43.2221,43.2869,189416.0
2022-01-14 11:45:00,53.48,53.52,53.45,53.5,222973.0,43.295,43.3274,43.2707,43.3112,222973.0
2022-01-14 11:50:00,53.5,53.51,53.48,53.51,72532.0,43.3112,43.3193,43.295,43.3193,72532.0
2022-01-14 11:55:00,53.51,53.52,53.45,53.46,135270.0,43.3193,43.3274,43.2707,43.2788,135270.0
2022-01-14 12:00:00,53.45,53.46,53.41,53.42,143867.0,43.2707,43.2788,43.2383,43.2464,143867.0
2022-01-14 12:05:00,53.41,53.52,53.41,53.52,161558.0,43.2383,43.3274,43.2383,43.3274,161558.0
2022-01-14 12:10:00,53.51,53.54,53.47,53.53,141896.0,43.3193,43.3436,43.2869,43.3355,141896.0
2022-01-14 12:15:00,53.53,53.55,53.51,53.53,89872.0,43.3355,43.3517,43.3193,43.3355,89872.0
2022-01-14 12:20:00,53.53,53.54,53.48,53.51,87587.0,43.3355,43.3436,43.295,43.3193,87587.0
2022-01-14 12:25:00,53.51,53.53,53.48,53.52,98322.0,43.3193,43.3355,43.295,43.3274,98322.0
2022-01-14 12:30:00,53.52,53.55,53.5,53.53,94027.0,43.3274,43.3517,43.3112,43.3355,94027.0
2022-01-14 12:35:00,53.53,53.57,53.48,53.48,92029.0,43.3355,43.3679,43.295,43.295,92029.0
2022-01-14 12:40:00,53.47,53.47,53.38,53.39,75433.0,43.2869,43.2869,43.2141,43.2221,75433.0
2022-01-14 12:45:00,53.39,53.42,53.35,53.36,86814.0,43.2221,43.2464,43.1898,43.1979,86814.0
2022-01-14 12:50:00,53.37,53.37,53.31,53.34,85103.0,43.206,43.206,43.1574,43.1817,85103.0
2022-01-14 12:55:00,53.34,53.36,53.3,53.3,109711.0,43.1817,43.1979,43.1493,43.1493,109711.0
2022-01-14 13:00:00,53.3,53.32,53.28,53.3,91544.0,43.1493,43.1655,43.1331,43.1493,91544.0
2022-01-14 13:05:00,53.3,53.34,53.26,53.26,94035.0,43.1493,43.1817,43.1169,43.1169,94035.0
2022-01-14 13:10:00,53.27,53.31,53.24,53.3,93970.0,43.125,43.1574,43.1007,43.1493,93970.0
2022-01-14 13:15:00,53.3,53.33,53.26,53.3,136281.0,43.1493,43.1736,43.1169,43.1493,136281.0
2022-01-14 13:20:00,53.29,53.34,53.26,53.31,84383.0,43.1412,43.1817,43.1169,43.1574,84383.0
2022-01-14 13:25:00,53.31,53.35,53.3,53.35,119849.0,43.1574,43.1898,43.1493,43.1898,119849.0
2022-01-14 13:30:00,53.35,53.38,53.33,53.35,117852.0,43.1898,43.2141,43.1736,43.1898,117852.0
2022-01-14 13:35:00,53.35,53.39,53.34,53.35,120004.0,43.1898,43.2221,43.1817,43.1898,120004.0
2022-01-14 13:40:00,53.35,53.36,53.32,53.36,112190.0,43.1898,43.1979,43.1655,43.1979,112190.0
2022-01-14 13:45:00,53.36,53.37,53.29,53.31,144257.0,43.1979,43.206,43.1412,43.1574,144257.0
2022-01-14 13:50:00,53.3,53.31,53.22,53.23,123547.0,43.1493,43.1574,43.0845,43.0926,123547.0
2022-01-14 13:55:00,53.23,53.28,53.22,53.26,195895.0,43.0926,43.1331,43.0845,43.1169,195895.0
2022-01-14 14:00:00,53.25,53.33,53.24,53.32,237924.0,43.1088,43.1736,43.1007,43.1655,237924.0
2022-01-14 14:05:00,53.32,53.32,53.28,53.31,126191.0,43.1655,43.1655,43.1331,43.1574,126191.0
2022-01-14 14:10:00,53.31,53.32,53.26,53.31,115661.0,43.1574,43.1655,43.1169,43.1574,115661.0
2022-01-14 14:15:00,53.32,53.35,53.29,53.3,175094.0,43.1655,43.1898,43.1412,43.1493,175094.0
2022-01-14 14:20:00,53.3,53.32,53.27,53.3,158691.0,43.1493,43.1655,43.125,43.1493,158691.0
2022-01-14 14:25:00,53.3,53.3,53.25,53.26,94013.0,43.1493,43.1493,43.1088,43.1169,94013.0
2022-01-14 14:30:00,53.26,53.29,53.25,53.29,78019.0,43.1169,43.1412,43.1088,43.1412,78019.0
2022-01-14 14:35:00,53.29,53.29,53.24,53.25,139716.0,43.1412,43.1412,43.1007,43.1088,139716.0
2022-01-14 14:40:00,53.25,53.25,53.19,53.19,144618.0,43.1088,43.1088,43.0602,43.0602,144618.0
2022-01-14 14:45:00,53.19,53.21,53.18,53.21,131126.0,43.0602,43.0764,43.0521,43.0764,131126.0
2022-01-14 14:50:00,53.2,53.25,53.2,53.25,107112.0,43.0683,43.1088,43.0683,43.1088,107112.0
2022-01-14 14:55:00,53.25,53.27,53.24,53.25,71834.0,43.1088,43.125,43.1007,43.1088,71834.0
2022-01-14 15:00:00,53.26,53.29,53.23,53.27,127568.0,43.1169,43.1412,43.0926,43.125,127568.0
2022-01-14 15:05:00,53.27,53.27,53.2,53.2,124157.0,43.125,43.125,43.0683,43.0683,124157.0
2022-01-14 15:10:00,53.21,53.3,53.2,53.3,174276.0,43.0764,43.1493,43.0683,43.1493,174276.0
2022-01-14 15:15:00,53.3,53.33,53.27,53.3,129158.0,43.1493,43.1736,43.125,43.1493,129158.0
2022-01-14 15:20:00,53.3,53.31,53.25,53.27,179938.0,43.1493,43.1574,43.1088,43.125,179938.0
2022-01-14 15:25:00,53.26,53.28,53.24,53.24,127210.0,43.1169,43.1331,43.1007,43.1007,127210.0
2022-01-14 15:30:00,53.25,53.31,53.23,53.3,310525.0,43.1088,43.1574,43.0926,43.1493,310525.0
2022-01-14 15:35:00,53.3,53.32,53.28,53.29,159854.0,43.1493,43.1655,43.1331,43.1412,159854.0
2022-01-14 15:40:00,53.29,53.31,53.25,53.3,249133.0,43.1412,43.1574,43.1088,43.1493,249133.0
2022-01-14 15:45:00,53.31,53.37,53.3,53.37,327953.0,43.1574,43.206,43.1493,43.206,327953.0
2022-01-14 15:50:00,53.37,53.39,53.28,53.29,603350.0,43.206,43.2221,43.1331,43.1412,603350.0
2022-01-14 15:55:00,53.28,53.31,53.23,53.28,1573523.0,43.1331,43.1574,43.0926,43.1331,1573523.0
2022-01-18 09:30:00,53.1,53.39,53.1,53.29,633092.0,42.9874,43.2221,42.9874,43.1412,633092.0
2022-01-18 09:35:00,53.29,53.3,53.06,53.06,258062.0,43.1412,43.1493,42.955,42.955,258062.0
2022-01-18 09:40:00,53.06,53.06,52.86,52.89,451875.0,42.955,42.955,42.7931,42.8174,451875.0
2022-01-18 09:45:00,52.89,52.94,52.83,52.94,286565.0,42.8174,42.8578,42.7688,42.8578,286565.0
2022-01-18 09:50:00,52.95,52.99,52.91,52.91,194410.0,42.8659,42.8983,42.8336,42.8336,194410.0
2022-01-18 09:55:00,52.91,52.95,52.85,52.92,244323.0,42.8336,42.8659,42.785,42.8417,244323.0
2022-01-18 10:00:00,52.92,53.04,52.9,52.95,408276.0,42.8417,42.9388,42.8255,42.8659,408276.0
2022-01-18 10:05:00,52.96,52.96,52.77,52.79,255387.0,42.874,42.874,42.7202,42.7364,255387.0
2022-01-18 10:10:00,52.79,52.82,52.63,52.66,214892.0,42.7364,42.7607,42.6069,42.6312,214892.0
2022-01-18 10:15:00,52.66,52.67,52.58,52.61,221912.0,42.6312,42.6393,42.5664,42.5907,221912.0
2022-01-18 10:20:00,52.61,52.71,52.58,52.68,358460.0,42.5907,42.6717,42.5664,42.6474,358460.0
2022-01-18 10:25:00,52.68,52.73,52.65,52.7,315030.0,42.6474,42.6878,42.6231,42.6636,315030.0
2022-01-18 10:30:00,52.7,52.83,52.65,52.77,250157.0,42.6636,42.7688,42.6231,42.7202,250157.0
2022-01-18 10:35:00,52.78,52.8,52.72,52.78,186990.0,42.7283,42.7445,42.6797,42.7283,186990.0
2022-01-18 10:40:00,52.79,52.81,52.71,52.71,197553.0,42.7364,42.7526,42.6717,42.6717,197553.0
2022-01-18 10:45:00,52.71,52.79,52.71,52.78,141480.0,42.6717,42.7364,42.6717,42.7283,141480.0
2022-01-18 10:50:00,52.78,52.83,52.74,52.83,285473.0,42.7283,42.7688,42.6959,42.7688,285473.0
2022-01-18 10:55:00,52.82,52.9,52.81,52.88,255115.0,42.7607,42.8255,42.7526,42.8093,255115.0
2022-01-18 11:00:00,52.88,52.92,52.84,52.91,178900.0,42.8093,42.8417,42.7769,42.8336,178900.0
2022-01-18 11:05:00,52.91,53.04,52.91,53.0,176810.0,42.8336,42.9388,42.8336,42.9064,176810.0
2022-01-18 11:10:00,52.99,53.07,52.97,53.05,136233.0,42.8983,42.9631,42.8821,42.9469,136233.0
2022-01-18 11:15:00,53.05,53.09,53.03,53.07,156172.0,42.9469,42.9793,42.9307,42.9631,156172.0
2022-01-18 11:20:00,53.07,53.14,53.02,53.13,103752.0,42.9631,43.0198,42.9226,43.0117,103752.0
2022-01-18 11:25:00,53.13,53.2,53.12,53.19,145718.0,43.0117,43.0683,43.0036,43.0602,145718.0
2022-01-18 11:30:00,53.19,53.19,53.06,53.06,179511.0,43.0602,43.0602,42.955,42.955,179511.0
2022-01-18 11:35:00,53.07,53.07,52.93,53.01,174259.0,42.9631,42.9631,42.8498,42.9145,174259.0
2022-01-18 11:40:00,53.01,53.06,52.98,53.04,130429.0,42.9145,42.955,42.8902,42.9388,130429.0
2022-01-18 11:45:00,53.04,53.09,52.99,53.09,90499.0,42.9388,42.9793,42.8983,42.9793,90499.0
2022-01-18 11:50:00,53.08,53.11,52.99,53.02,207573.0,42.9712,42.9955,42.8983,42.9226,207573.0
2022-01-18 11:55:00,53.03,53.04,52.98,52.99,115193.0,42.9307,42.9388,42.8902,42.8983,115193.0
2022-01-18 12:00:00,53.0,53.02,52.93,53.01,184348.0,42.9064,42.9226,42.8498,42.9145,184348.0
2022-01-18 12:05:00,53.0,53.02,52.95,52.96,171198.0,42.9064,42.9226,42.8659,42.874,171198.0
2022-01-18 12:10:00,52.96,53.02,52.95,53.01,124808.0,42.874,42.9226,42.8659,42.9145,124808.0
2022-01-18 12:15:00,53.01,53.03,52.94,52.99,130626.0,42.9145,42.9307,42.8578,42.8983,130626.0
2022-01-18 12:20:00,52.99,53.02,52.93,53.02,230340.0,42.8983,42.9226,42.8498,42.9226,230340.0
2022-01-18 12:25:00,53.02,53.09,53.01,53.07,113416.0,42.9226,42.9793,42.9145,42.9631,113416.0
2022-01-18 12:30:00,53.08,53.12,53.04,53.1,476473.0,42.9712,43.0036,42.9388,42.9874,476473.0
2022-01-18 12:35:00,53.11,53.15,53.1,53.1,100691.0,42.9955,43.0279,42.9874,42.9874,100691.0
2022-01-18 12:40:00,53.11,53.12,53.08,53.11,90590.0,42.9955,43.0036,42.9712,42.9955,90590.0
2022-01-18 12:45:00,53.11,53.12,53.04,53.05,97257.0,42.9955,43.0036,42.9388,42.9469,97257.0
2022-01-18 12:50:00,53.05,53.1,53.04,53.1,88049.0,42.9469,42.9874,42.9388,42.9874,88049.0
2022-01-18 12:55:00,53.11,53.12,53.06,53.09,104955.0,42.9955,43.0036,42.955,42.9793,104955.0
2022-01-18 13:00:00,53.09,53.17,53.08,53.15,101197.0,42.9793,43.044,42.9712,43.0279,101197.0
2022-01-18 13:05:00,53.15,53.21,53.12,53.2,181733.0,43.0279,43.0764,43.0036,43.0683,181733.0
2022-01-18 13:10:00,53.19,53.21,53.15,53.19,141861.0,43.0602,43.0764,43.0279,43.0602,141861.0
2022-01-18 13:15:00,53.19,53.28,53.18,53.25,129791.0,43.0602,43.1331,43.0521,43.1088,129791.0
2022-01-18 13:20:00,53.25,53.27,53.2,53.22,157125.0,43.1088,43.125,43.0683,43.0845,157125.0
2022-01-18 13:25:00,53.22,53.22,53.17,53.2,156092.0,43.0845,43.0845,43.044,43.0683,156092.0
2022-01-18 13:30:00,53.2,53.24,53.19,53.24,131860.0,43.0683,43.1007,43.0602,43.1007,131860.0
2022-01-18 13:35:00,53.23,53.27,53.2,53.27,127749.0,43.0926,43.125,43.0683,43.125,127749.0
2022-01-18 13:40:00,53.27,53.28,53.22,53.28,104978.0,43.125,43.1331,43.0845,43.1331,104978.0
2022-01-18 13:45:00,53.27,53.36,53.27,53.36,239375.0,43.125,43.1979,43.125,43.1979,239375.0
2022-01-18 13:50:00,53.36,53.44,53.36,53.37,214018.0,43.1979,43.2626,43.1979,43.206,214018.0
2022-01-18 13:55:00,53.37,53.39,53.33,53.34,110148.0,43.206,43.2221,43.1736,43.1817,110148.0
2022-01-18 14:00:00,53.35,53.38,53.32,53.37,178419.0,43.1898,43.2141,43.1655,43.206,178419.0
2022-01-18 14:05:00,53.38,53.45,53.38,53.4,160886.0,43.2141,43.2707,43.2141,43.2302,160886.0
2022-01-18 14:10:00,53.41,53.45,53.4,53.41,96097.0,43.2383,43.2707,43.2302,43.2383,96097.0
2022-01-18 14:15:00,53.41,53.45,53.38,53.43,133465.0,43.2383,43.2707,43.2141,43.2545,133465.0
2022-01-18 14:20:00,53.43,53.46,53.39,53.44,151137.0,43.2545,43.2788,43.2221,43.2626,151137.0
2022-01-18 14:25:00,53.45,53.46,53.4,53.45,104273.0,43.2707,43.2788,43.2302,43.2707,104273.0
2022-01-18 14:30:00,53.44,53.55,53.44,53.54,208701.0,43.2626,43.3517,43.2626,43.3436,208701.0
2022-01-18 14:35:00,53.55,53.57,53.49,53.52,250617.0,43.3517,43.3679,43.3031,43.3274,250617.0
2022-01-18 14:40:00,53.52,53.52,53.47,53.48,159184.0,43.3274,43.3274,43.2869,43.295,159184.0
2022-01-18 14:45:00,53.47,53.53,53.46,53.48,138428.0,43.2869,43.3355,43.2788,43.295,138428.0
2022-01-18 14:50:00,53.48,53.53,53.47,53.51,120130.0,43.295,43.3355,43.2869,43.3193,120130.0
2022-01-18 14:55:00,53.51,53.53,53.5,53.53,98613.0,43.3193,43.3355,43.3112,43.3355,98613.0
2022-01-18 15:00:00,53.52,53.57,53.5,53.52,217465.0,43.3274,43.3679,43.3112,43.3274,217465.0
2022-01-18 15:05:00,53.51,53.53,53.45,53.49,126363.0,43.3193,43.3355,43.2707,43.3031,126363.0
2022-01-18 15:10:00,53.48,53.51,53.46,53.48,106447.0,43.295,43.3193,43.2788,43.295,106447.0
2022-01-18 15:15:00,53.48,53.49,53.4,53.43,157837.0,43.295,43.3031,43.2302,43.2545,157837.0
2022-01-18 15:20:00,53.43,53.45,53.41,53.42,85415.0,43.2545,43.2707,43.2383,43.2464,85415.0
2022-01-18 15:25:00,53.43,53.45,53.4,53.43,119740.0,43.2545,43.2707,43.2302,43.2545,119740.0
2022-01-18 15:30:00,53.44,53.48,53.38,53.4,176990.0,43.2626,43.295,43.2141,43.2302,176990.0
2022-01-18 15:35:00,53.4,53.43,53.35,53.41,194486.0,43.2302,43.2545,43.1898,43.2383,194486.0
2022-01-18 15:40:00,53.4,53.41,53.36,53.39,162643.0,43.2302,43.2383,43.1979,43.2221,162643.0
2022-01-18 15:45:00,53.39,53.42,53.36,53.39,325650.0,43.2221,43.2464,43.1979,43.2221,325650.0
2022-01-18 15:50:00,53.38,53.43,53.37,53.4,391488.0,43.2141,43.2545,43.206,43.2302,391488.0
2022-01-18 15:55:00,53.4,53.45,53.38,53.43,1076327.0,43.2302,43.2707,43.2141,43.2545,1076327.0
2022-01-19 09:30:00,53.47,53.55,53.29,53.29,467488.0,43.2869,43.3517,43.1412,43.1412,467488.0
2022-01-19 09:35:00,53.29,53.32,53.21,53.29,229471.0,43.1412,43.1655,43.0764,43.1412,229471.0
2022-01-19 09:40:00,53.29,53.31,53.2,53.26,194537.0,43.1412,43.1574,43.0683,43.1169,194537.0
2022-01-19 09:45:00,53.26,53.27,53.12,53.13,155376.0,43.1169,43.125,43.0036,43.0117,155376.0
2022-01-19 09:50:00,53.13,53.15,53.06,53.12,263476.0,43.0117,43.0279,42.955,43.0036,263476.0
2022-01-19 09:55:00,53.12,53.14,53.05,53.13,230722.0,43.0036,43.0198,42.9469,43.0117,230722.0
2022-01-19 10:00:00,53.14,53.18,52.9,52.95,273747.0,43.0198,43.0521,42.8255,42.8659,273747.0
2022-01-19 10:05:00,52.95,53.01,52.87,53.0,272318.0,42.8659,42.9145,42.8012,42.9064,272318.0
2022-01-19 10:10:00,52.99,53.0,52.9,52.92,247208.0,42.8983,42.9064,42.8255,42.8417,247208.0
2022-01-19 10:15:00,52.91,53.04,52.9,53.01,267575.0,42.8336,42.9388,42.8255,42.9145,267575.0
2022-01-19 10:20:00,53.01,53.08,52.99,53.03,190542.0,42.9145,42.9712,42.8983,42.9307,190542.0
2022-01-19 10:25:00,53.02,53.03,52.94,52.99,212388.0,42.9226,42.9307,42.8578,42.8983,212388.0
2022-01-19 10:30:00,53.0,53.12,52.94,53.05,189588.0,42.9064,43.0036,42.8578,42.9469,189588.0
2022-01-19 10:35:00,53.05,53.18,53.05,53.15,243294.0,42.9469,43.0521,42.9469,43.0279,243294.0
2022-01-19 10:40:00,53.14,53.36,53.14,53.25,233559.0,43.0198,43.1979,43.0198,43.1088,233559.0
2022-01-19 10:45:00,53.25,53.41,53.24,53.36,166389.0,43.1088,43.2383,43.1007,43.1979,166389.0
2022-01-19 10:50:00,53.35,53.42,53.34,53.39,179952.0,43.1898,43.2464,43.1817,43.2221,179952.0
2022-01-19 10:55:00,53.39,53.49,53.38,53.39,149414.0,43.2221,43.3031,43.2141,43.2221,149414.0
2022-01-19 11:00:00,53.38,53.39,53.27,53.31,120894.0,43.2141,43.2221,43.125,43.1574,120894.0
2022-01-19 11:05:00,53.31,53.46,53.31,53.42,240883.0,43.1574,43.2788,43.1574,43.2464,240883.0
2022-01-19 11:10:00,53.43,53.55,53.43,53.55,149990.0,43.2545,43.3517,43.2545,43.3517,149990.0
2022-01-19 11:15:00,53.55,53.58,53.5,53.55,179187.0,43.3517,43.376,43.3112,43.3517,179187.0
2022-01-19 11:20:00,53.55,53.63,53.55,53.58,160201.0,43.3517,43.4164,43.3517,43.376,160201.0
2022-01-19 11:25:00,53.58,53.63,53.52,53.53,200702.0,43.376,43.4164,43.3274,43.3355,200702.0
2022-01-19 11:30:00,53.53,53.6,53.45,53.55,241087.0,43.3355,43.3922,43.2707,43.3517,241087.0
2022-01-19 11:35:00,53.55,53.56,53.49,53.53,207816.0,43.3517,43.3598,43.3031,43.3355,207816.0
2022-01-19 11:40:00,53.53,53.54,53.42,53.46,138470.0,43.3355,43.3436,43.2464,43.2788,138470.0
2022-01-19 11:45:00,53.46,53.51,53.4,53.49,250974.0,43.2788,43.3193,43.2302,43.3031,250974.0
2022-01-19 11:50:00,53.5,53.61,53.49,53.54,226369.0,43.3112,43.4003,43.3031,43.3436,226369.0
2022-01-19 11:55:00,53.55,53.59,53.51,53.56,119805.0,43.3517,43.3841,43.3193,43.3598,119805.0
2022-01-19 12:00:00,53.56,53.57,53.48,53.48,130983.0,43.3598,43.3679,43.295,43.295,130983.0
2022-01-19 12:05:00,53.49,53.57,53.48,53.55,125174.0,43.3031,43.3679,43.295,43.3517,125174.0
2022-01-19 12:10:00,53.55,53.57,53.51,53.52,83986.0,43.3517,43.3679,43.3193,43.3274,83986.0
2022-01-19 12:15:00,53.52,53.56,53.49,53.51,136208.0,43.3274,43.3598,43.3031,43.3193,136208.0
2022-01-19 12:20:00,53.51,53.55,53.49,53.54,120900.0,43.3193,43.3517,43.3031,43.3436,120900.0
2022-01-19 12:25:00,53.54,53.56,53.47,53.5,100410.0,43.3436,43.3598,43.2869,43.3112,100410.0
2022-01-19 12:30:00,53.5,53.52,53.46,53.49,91576.0,43.3112,43.3274,43.2788,43.3031,91576.0
2022-01-19 12:35:00,53.48,53.5,53.44,53.44,80064.0,43.295,43.3112,43.2626,43.2626,80064.0
2022-01-19 12:40:00,53.44,53.48,53.41,53.47,91543.0,43.2626,43.295,43.2383,43.2869,91543.0
2022-01-19 12:45:00,53.48,53.53,53.46,53.52,101759.0,43.295,43.3355,43.2788,43.3274,101759.0
2022-01-19 12:50:00,53.52,53.53,53.44,53.45,72507.0,43.3274,43.3355,43.2626,43.2707,72507.0
2022-01-19 12:55:00,53.45,53.49,53.44,53.49,80853.0,43.2707,43.3031,43.2626,43.3031,80853.0
2022-01-19 13:00:00,53.48,53.53,53.47,53.51,94642.0,43.295,43.3355,43.2869,43.3193,94642.0
2022-01-19 13:05:00,53.51,53.53,53.48,53.5,92843.0,43.3193,43.3355,43.295,43.3112,92843.0
2022-01-19 13:10:00,53.5,53.52,53.48,53.51,107081.0,43.3112,43.3274,43.295,43.3193,107081.0
2022-01-19 13:15:00,53.51,53.52,53.47,53.48,47353.0,43.3193,43.3274,43.2869,43.295,47353.0
2022-01-19 13:20:00,53.48,53.51,53.44,53.48,132020.0,43.295,43.3193,43.2626,43.295,132020.0
2022-01-19 13:25:00,53.49,53.51,53.48,53.5,63374.0,43.3031,43.3193,43.295,43.3112,63374.0
2022-01-19 13:30:00,53.49,53.52,53.46,53.5,92997.0,43.3031,43.3274,43.2788,43.3112,92997.0
2022-01-19 13:35:00,53.49,53.5,53.42,53.46,81267.0,43.3031,43.3112,43.2464,43.2788,81267.0
2022-01-19 13:40:00,53.46,53.49,53.45,53.49,75661.0,43.2788,43.3031,43.2707,43.3031,75661.0
2022-01-19 13:45:00,53.49,53.51,53.47,53.49,67491.0,43.3031,43.3193,43.2869,43.3031,67491.0
2022-01-19 13:50:00,53.48,53.5,53.45,53.45,74481.0,43.295,43.3112,43.2707,43.2707,74481.0
2022-01-19 13:55:00,53.45,53.47,53.42,53.43,85695.0,43.2707,43.2869,43.2464,43.2545,85695.0
2022-01-19 14:00:00,53.43,53.51,53.41,53.5,123789.0,43.2545,43.3193,43.2383,43.3112,123789.0
2022-01-19 14:05:00,53.5,53.51,53.47,53.49,97283.0,43.3112,43.3193,43.2869,43.3031,97283.0
2022-01-19 14:10:00,53.5,53.51,53.45,53.46,104502.0,43.3112,43.3193,43.2707,43.2788,104502.0
2022-01-19 14:15:00,53.46,53.5,53.44,53.48,92532.0,43.2788,43.3112,43.2626,43.295,92532.0
2022-01-19 14:20:00,53.49,53.5,53.45,53.48,82753.0,43.3031,43.3112,43.2707,43.295,82753.0
2022-01-19 14:25:00,53.47,53.53,53.47,53.53,132325.0,43.2869,43.3355,43.2869,43.3355,132325.0
2022-01-19 14:30:00,53.53,53.56,53.5,53.55,159771.0,43.3355,43.3598,43.3112,43.3517,159771.0
2022-01-19 14:35:00,53.55,53.6,53.52,53.55,266676.0,43.3517,43.3922,43.3274,43.3517,266676.0
2022-01-19 14:40:00,53.55,53.68,53.54,53.66,374800.0,43.3517,43.4569,43.3436,43.4407,374800.0
2022-01-19 14:45:00,53.66,53.67,53.64,53.66,232474.0,43.4407,43.4488,43.4245,43.4407,232474.0
2022-01-19 14:50:00,53.67,53.68,53.6,53.64,168159.0,43.4488,43.4569,43.3922,43.4245,168159.0
2022-01-19 14:55:00,53.64,53.66,53.62,53.64,128206.0,43.4245,43.4407,43.4083,43.4245,128206.0
2022-01-19 15:00:00,53.64,53.64,53.57,53.61,116380.0,43.4245,43.4245,43.3679,43.4003,116380.0
2022-01-19 15:05:00,53.62,53.66,53.59,53.6,181745.0,43.4083,43.4407,43.3841,43.3922,181745.0
2022-01-19 15:10:00,53.59,53.66,53.58,53.59,116598.0,43.3841,43.4407,43.376,43.3841,116598.0
2022-01-19 15:15:00,53.6,53.67,53.58,53.67,172838.0,43.3922,43.4488,43.376,43.4488,172838.0
2022-01-19 15:20:00,53.66,53.67,53.61,53.65,159038.0,43.4407,43.4488,43.4003,43.4326,159038.0
2022-01-19 15:25:00,53.65,53.66,53.62,53.65,185543.0,43.4326,43.4407,43.4083,43.4326,185543.0
2022-01-19 15:30:00,53.64,53.65,53.54,53.55,220997.0,43.4245,43.4326,43.3436,43.3517,220997.0
2022-01-19 15:35:00,53.55,53.61,53.54,53.59,212376.0,43.3517,43.4003,43.3436,43.3841,212376.0
2022-01-19 15:40:00,53.58,53.59,53.51,53.52,232817.0,43.376,43.3841,43.3193,43.3274,232817.0
2022-01-19 15:45:00,53.52,53.59,53.49,53.55,317843.0,43.3274,43.3841,43.3031,43.3517,317843.0
2022-01-19 15:50:00,53.55,53.56,53.51,53.55,493356.0,43.3517,43.3598,43.3193,43.3517,493356.0
2022-01-19 15:55:00,53.55,53.55,53.46,53.5,1140508.0,43.3517,43.3517,43.2788,43.3112,1140508.0
2022-01-20 09:30:00,53.49,53.49,53.17,53.28,694970.0,43.3031,43.3031,43.044,43.1331,694970.0
2022-01-20 09:35:00,53.28,53.28,53.08,53.25,349305.0,43.1331,43.1331,42.9712,43.1088,349305.0
2022-01-20 09:40:00,53.25,53.34,53.14,53.21,265426.0,43.1088,43.1817,43.0198,43.0764,265426.0
2022-01-20 09:45:00,53.22,53.41,53.16,53.37,289543.0,43.0845,43.2383,43.036,43.206,289543.0
2022-01-20 09:50:00,53.36,53.48,53.29,53.31,217731.0,43.1979,43.295,43.1412,43.1574,217731.0
2022-01-20 09:55:00,53.3,53.44,53.3,53.33,413309.0,43.1493,43.2626,43.1493,43.1736,413309.0
2022-01-20 10:00:00,53.34,53.35,53.19,53.2,368977.0,43.1817,43.1898,43.0602,43.0683,368977.0
2022-01-20 10:05:00,53.2,53.28,53.12,53.27,390064.0,43.0683,43.1331,43.0036,43.125,390064.0
2022-01-20 10:10:00,53.28,53.45,53.26,53.42,252597.0,43.1331,43.2707,43.1169,43.2464,252597.0
2022-01-20 10:15:00,53.43,53.55,53.41,53.53,182781.0,43.2545,43.3517,43.2383,43.3355,182781.0
2022-01-20 10:20:00,53.53,53.62,53.52,53.58,204122.0,43.3355,43.4083,43.3274,43.376,204122.0
2022-01-20 10:25:00,53.58,53.62,53.54,53.6,247131.0,43.376,43.4083,43.3436,43.3922,247131.0
2022-01-20 10:30:00,53.6,53.67,53.59,53.65,225728.0,43.3922,43.4488,43.3841,43.4326,225728.0
2022-01-20 10:35:00,53.65,53.72,53.64,53.65,200705.0,43.4326,43.4893,43.4245,43.4326,200705.0
2022-01-20 10:40:00,53.65,53.66,53.58,53.58,187462.0,43.4326,43.4407,43.376,43.376,187462.0
2022-01-20 10:45:00,53.59,53.74,53.59,53.74,209263.0,43.3841,43.5055,43.3841,43.5055,209263.0
2022-01-20 10:50:00,53.73,53.8,53.63,53.65,277161.0,43.4974,43.5541,43.4164,43.4326,277161.0
2022-01-20 10:55:00,53.65,53.74,53.64,53.7,232276.0,43.4326,43.5055,43.4245,43.4731,232276.0
2022-01-20 11:00:00,53.7,53.76,53.67,53.71,204091.0,43.4731,43.5217,43.4488,43.4812,204091.0
2022-01-20 11:05:00,53.71,53.72,53.65,53.71,202846.0,43.4812,43.4893,43.4326,43.4812,202846.0
2022-01-20 11:10:00,53.7,53.72,53.67,53.71,119065.0,43.4731,43.4893,43.4488,43.4812,119065.0
2022-01-20 11:15:00,53.71,53.83,53.7,53.8,171732.0,43.4812,43.5784,43.4731,43.5541,171732.0
2022-01-20 11:20:00,53.81,53.84,53.77,53.82,183925.0,43.5622,43.5864,43.5298,43.5703,183925.0
2022-01-20 11:25:00,53.82,53.82,53.76,53.79,137136.0,43.5703,43.5703,43.5217,43.546,137136.0
2022-01-20 11:30:00,53.79,53.82,53.76,53.81,185653.0,43.546,43.5703,43.5217,43.5622,185653.0
2022-01-20 11:35:00,53.8,53.81,53.76,53.79,144052.0,43.5541,43.5622,43.5217,43.546,144052.0
2022-01-20 11:40:00,53.79,53.92,53.77,53.91,253101.0,43.546,43.6512,43.5298,43.6431,253101.0
2022-01-20 11:45:00,53.91,53.94,53.88,53.9,203717.0,43.6431,43.6674,43.6188,43.635,203717.0
2022-01-20 11:50:00,53.9,53.91,53.79,53.83,209879.0,43.635,43.6431,43.546,43.5784,209879.0
2022-01-20 11:55:00,53.83,53.89,53.81,53.89,161269.0,43.5784,43.6269,43.5622,43.6269,161269.0
2022-01-20 12:00:00,53.88,53.9,53.83,53.85,118987.0,43.6188,43.635,43.5784,43.5945,118987.0
2022-01-20 12:05:00,53.85,53.85,53.8,53.82,104701.0,43.5945,43.5945,43.5541,43.5703,104701.0
2022-01-20 12:10:00,53.82,53.84,53.78,53.81,110978.0,43.5703,43.5864,43.5379,43.5622,110978.0
2022-01-20 12:15:00,53.81,53.83,53.73,53.73,165872.0,43.5622,43.5784,43.4974,43.4974,165872.0
2022-01-20 12:20:00,53.74,53.77,53.74,53.76,79889.0,43.5055,43.5298,43.5055,43.5217,79889.0
2022-01-20 12:25:00,53.76,53.77,53.72,53.73,122460.0,43.5217,43.5298,43.4893,43.4974,122460.0
2022-01-20 12:30:00,53.73,53.77,53.72,53.73,111704.0,43.4974,43.5298,43.4893,43.4974,111704.0
2022-01-20 12:35:00,53.72,53.76,53.69,53.72,108628.0,43.4893,43.5217,43.465,43.4893,108628.0
2022-01-20 12:40:00,53.72,53.76,53.71,53.76,116567.0,43.4893,43.5217,43.4812,43.5217,116567.0
2022-01-20 12:45:00,53.76,53.77,53.71,53.74,121530.0,43.5217,43.5298,43.4812,43.5055,121530.0
2022-01-20 12:50:00,53.74,53.78,53.73,53.77,121661.0,43.5055,43.5379,43.4974,43.5298,121661.0
2022-01-20 12:55:00,53.77,53.81,53.72,53.73,143588.0,43.5298,43.5622,43.4893,43.4974,143588.0
2022-01-20 13:00:00,53.73,53.75,53.71,53.72,82479.0,43.4974,43.5136,43.4812,43.4893,82479.0
2022-01-20 13:05:00,53.73,53.78,53.72,53.76,136345.0,43.4974,43.5379,43.4893,43.5217,136345.0
2022-01-20 13:10:00,53.76,53.79,53.75,53.79,82749.0,43.5217,43.546,43.5136,43.546,82749.0
2022-01-20 13:15:00,53.79,53.79,53.7,53.72,170406.0,43.546,43.546,43.4731,43.4893,170406.0
2022-01-20 13:20:00,53.72,53.74,53.68,53.69,105166.0,43.4893,43.5055,43.4569,43.465,105166.0
2022-01-20 13:25:00,53.69,53.72,53.68,53.71,75565.0,43.465,43.4893,43.4569,43.4812,75565.0
2022-01-20 13:30:00,53.71,53.77,53.7,53.74,185938.0,43.4812,43.5298,43.4731,43.5055,185938.0
2022-01-20 13:35:00,53.74,53.75,53.7,53.75,179348.0,43.5055,43.5136,43.4731,43.5136,179348.0
2022-01-20 13:40:00,53.75,53.78,53.74,53.76,110543.0,43.5136,43.5379,43.5055,43.5217,110543.0
2022-01-20 13:45:00,53.76,53.77,53.72,53.76,145919.0,43.5217,43.5298,43.4893,43.5217,145919.0
2022-01-20 13:50:00,53.76,53.78,53.74,53.76,99766.0,43.5217,43.5379,43.5055,43.5217,99766.0
2022-01-20 13:55:00,53.75,53.76,53.68,53.7,141034.0,43.5136,43.5217,43.4569,43.4731,141034.0
2022-01-20 14:00:00,53.69,53.79,53.69,53.78,265741.0,43.465,43.546,43.465,43.5379,265741.0
2022-01-20 14:05:00,53.78,53.8,53.76,53.79,144888.0,43.5379,43.5541,43.5217,43.546,144888.0
2022-01-20 14:10:00,53.79,53.81,53.77,53.79,170151.0,43.546,43.5622,43.5298,43.546,170151.0
2022-01-20 14:15:00,53.78,53.81,53.72,53.72,219931.0,43.5379,43.5622,43.4893,43.4893,219931.0
2022-01-20 14:20:00,53.72,53.76,53.69,53.73,197007.0,43.4893,43.5217,43.465,43.4974,197007.0
2022-01-20 14:25:00,53.73,53.73,53.68,53.71,161561.0,43.4974,43.4974,43.4569,43.4812,161561.0
2022-01-20 14:30:00,53.71,53.71,53.58,53.6,207321.0,43.4812,43.4812,43.376,43.3922,207321.0
2022-01-20 14:35:00,53.6,53.63,53.59,53.63,131507.0,43.3922,43.4164,43.3841,43.4164,131507.0
2022-01-20 14:40:00,53.63,53.66,53.6,53.66,189293.0,43.4164,43.4407,43.3922,43.4407,189293.0
2022-01-20 14:45:00,53.65,53.71,53.64,53.7,134282.0,43.4326,43.4812,43.4245,43.4731,134282.0
2022-01-20 14:50:00,53.7,53.72,53.68,53.7,191990.0,43.4731,43.4893,43.4569,43.4731,191990.0
2022-01-20 14:55:00,53.7,53.73,53.68,53.71,172925.0,43.4731,43.4974,43.4569,43.4812,172925.0
2022-01-20 15:00:00,53.7,53.73,53.67,53.68,140833.0,43.4731,43.4974,43.4488,43.4569,140833.0
2022-01-20 15:05:00,53.69,53.7,53.59,53.6,198225.0,43.465,43.4731,43.3841,43.3922,198225.0
2022-01-20 15:10:00,53.59,53.65,53.58,53.64,215290.0,43.3841,43.4326,43.376,43.4245,215290.0
2022-01-20 15:15:00,53.64,53.67,53.62,53.63,272542.0,43.4245,43.4488,43.4083,43.4164,272542.0
2022-01-20 15:20:00,53.63,53.65,53.6,53.62,174747.0,43.4164,43.4326,43.3922,43.4083,174747.0
2022-01-20 15:25:00,53.62,53.64,53.58,53.62,238959.0,43.4083,43.4245,43.376,43.4083,238959.0
2022-01-20 15:30:00,53.62,53.62,53.51,53.51,244033.0,43.4083,43.4083,43.3193,43.3193,244033.0
2022-01-20 15:35:00,53.52,53.57,53.48,53.55,668205.0,43.3274,43.3679,43.295,43.3517,668205.0
2022-01-20 15:40:00,53.55,53.56,53.49,53.53,395656.0,43.3517,43.3598,43.3031,43.3355,395656.0
2022-01-20 15:45:00,53.53,53.55,53.47,53.5,421826.0,43.3355,43.3517,43.2869,43.3112,421826.0
2022-01-20 15:50:00,53.49,53.54,53.42,53.46,611041.0,43.3031,43.3436,43.2464,43.2788,611041.0
2022-01-20 15:55:00,53.46,53.47,53.36,53.39,1853982.0,43.2788,43.2869,43.1979,43.2221,1853982.0
2022-01-21 09:30:00,53.73,53.82,53.55,53.67,1779311.0,43.4974,43.5703,43.3517,43.4488,1779311.0
2022-01-21 09:35:00,53.67,53.67,53.51,53.64,323581.0,43.4488,43.4488,43.3193,43.4245,323581.0
2022-01-21 09:40:00,53.63,53.7,53.58,53.65,222145.0,43.4164,43.4731,43.376,43.4326,222145.0
2022-01-21 09:45:00,53.65,53.7,53.59,53.68,249402.0,43.4326,43.4731,43.3841,43.4569,249402.0
2022-01-21 09:50:00,53.68,53.86,53.67,53.79,599023.0,43.4569,43.6026,43.4488,43.546,599023.0
2022-01-21 09:55:00,53.78,53.82,53.74,53.8,320914.0,43.5379,43.5703,43.5055,43.5541,320914.0
2022-01-21 10:00:00,53.8,53.9,53.78,53.84,437476.0,43.5541,43.635,43.5379,43.5864,437476.0
2022-01-21 10:05:00,53.85,53.87,53.58,53.63,445561.0,43.5945,43.6107,43.376,43.4164,445561.0
2022-01-21 10:10:00,53.62,53.65,53.51,53.57,323920.0,43.4083,43.4326,43.3193,43.3679,323920.0
2022-01-21 10:15:00,53.57,53.64,53.52,53.59,313100.0,43.3679,43.4245,43.3274,43.3841,313100.0
2022-01-21 10:20:00,53.6,53.6,53.45,53.52,372435.0,43.3922,43.3922,43.2707,43.3274,372435.0
2022-01-21 10:25:00,53.52,53.55,53.42,53.44,320508.0,43.3274,43.3517,43.2464,43.2626,320508.0
2022-01-21 10:30:00,53.44,53.48,53.37,53.45,305142.0,43.2626,43.295,43.206,43.2707,305142.0
2022-01-21 10:35:00,53.46,53.51,53.38,53.38,260964.0,43.2788,43.3193,43.2141,43.2141,260964.0
2022-01-21 10:40:00,53.38,53.45,53.33,53.43,209355.0,43.2141,43.2707,43.1736,43.2545,209355.0
2022-01-21 10:45:00,53.43,53.48,53.39,53.46,133831.0,43.2545,43.295,43.2221,43.2788,133831.0
2022-01-21 10:50:00,53.46,53.58,53.42,53.45,293372.0,43.2788,43.376,43.2464,43.2707,293372.0
2022-01-21 10:55:00,53.45,53.54,53.41,53.54,212753.0,43.2707,43.3436,43.2383,43.3436,212753.0
2022-01-21 11:00:00,53.55,53.58,53.42,53.45,322704.0,43.3517,43.376,43.2464,43.2707,322704.0
2022-01-21 11:05:00,53.45,53.55,53.44,53.55,243132.0,43.2707,43.3517,43.2626,43.3517,243132.0
2022-01-21 11:10:00,53.54,53.56,53.42,53.55,175086.0,43.3436,43.3598,43.2464,43.3517,175086.0
2022-01-21 11:15:00,53.56,53.59,53.53,53.55,116586.0,43.3598,43.3841,43.3355,43.3517,116586.0
2022-01-21 11:20:00,53.54,53.59,53.52,53.52,138764.0,43.3436,43.3841,43.3274,43.3274,138764.0
2022-01-21 11:25:00,53.52,53.53,53.42,53.47,155781.0,43.3274,43.3355,43.2464,43.2869,155781.0
2022-01-21 11:30:00,53.47,53.55,53.45,53.5,290807.0,43.2869,43.3517,43.2707,43.3112,290807.0
2022-01-21 11:35:00,53.51,53.51,53.46,53.49,233139.0,43.3193,43.3193,43.2788,43.3031,233139.0
2022-01-21 11:40:00,53.49,53.49,53.41,53.45,118714.0,43.3031,43.3031,43.2383,43.2707,118714.0
2022-01-21 11:45:00,53.44,53.46,53.39,53.4,147774.0,43.2626,43.2788,43.2221,43.2302,147774.0
2022-01-21 11:50:00,53.4,53.44,53.36,53.38,133252.0,43.2302,43.2626,43.1979,43.2141,133252.0
2022-01-21 11:55:00,53.38,53.42,53.36,53.41,133006.0,43.2141,43.2464,43.1979,43.2383,133006.0
2022-01-21 12:00:00,53.4,53.4,53.28,53.33,150423.0,43.2302,43.2302,43.1331,43.1736,150423.0
2022-01-21 12:05:00,53.33,53.38,53.31,53.36,148369.0,43.1736,43.2141,43.1574,43.1979,148369.0
2022-01-21 12:10:00,53.37,53.48,53.36,53.47,235215.0,43.206,43.295,43.1979,43.2869,235215.0
2022-01-21 12:15:00,53.47,53.51,53.46,53.48,168349.0,43.2869,43.3193,43.2788,43.295,168349.0
2022-01-21 12:20:00,53.48,53.51,53.46,53.5,126178.0,43.295,43.3193,43.2788,43.3112,126178.0
2022-01-21 12:25:00,53.5,53.51,53.48,53.5,121704.0,43.3112,43.3193,43.295,43.3112,121704.0
2022-01-21 12:30:00,53.5,53.55,53.45,53.55,172749.0,43.3112,43.3517,43.2707,43.3517,172749.0
2022-01-21 12:35:00,53.54,53.57,53.48,53.57,166442.0,43.3436,43.3679,43.295,43.3679,166442.0
2022-01-21 12:40:00,53.57,53.58,53.54,53.56,136843.0,43.3679,43.376,43.3436,43.3598,136843.0
2022-01-21 12:45:00,53.56,53.62,53.56,53.57,91492.0,43.3598,43.4083,43.3598,43.3679,91492.0
2022-01-21 12:50:00,53.57,53.62,53.56,53.58,163753.0,43.3679,43.4083,43.3598,43.376,163753.0
2022-01-21 12:55:00,53.58,53.63,53.54,53.62,459694.0,43.376,43.4164,43.3436,43.4083,459694.0
2022-01-21 13:00:00,53.62,53.64,53.48,53.5,352972.0,43.4083,43.4245,43.295,43.3112,352972.0
2022-01-21 13:05:00,53.5,53.52,53.37,53.38,137408.0,43.3112,43.3274,43.206,43.2141,137408.0
2022-01-21 13:10:00,53.39,53.45,53.37,53.41,112202.0,43.2221,43.2707,43.206,43.2383,112202.0
2022-01-21 13:15:00,53.42,53.44,53.36,53.38,132858.0,43.2464,43.2626,43.1979,43.2141,132858.0
2022-01-21 13:20:00,53.38,53.39,53.3,53.35,134565.0,43.2141,43.2221,43.1493,43.1898,134565.0
2022-01-21 13:25:00,53.35,53.37,53.31,53.34,177127.0,43.1898,43.206,43.1574,43.1817,177127.0
2022-01-21 13:30:00,53.35,53.42,53.32,53.41,207528.0,43.1898,43.2464,43.1655,43.2383,207528.0
2022-01-21 13:35:00,53.41,53.44,53.39,53.41,115986.0,43.2383,43.2626,43.2221,43.2383,115986.0
2022-01-21 13:40:00,53.42,53.44,53.4,53.41,94923.0,43.2464,43.2626,43.2302,43.2383,94923.0
2022-01-21 13:45:00,53.41,53.42,53.37,53.41,89570.0,43.2383,43.2464,43.206,43.2383,89570.0
2022-01-21 13:50:00,53.41,53.42,53.35,53.36,139887.0,43.2383,43.2464,43.1898,43.1979,139887.0
2022-01-21 13:55:00,53.37,53.37,53.24,53.28,209068.0,43.206,43.206,43.1007,43.1331,209068.0
2022-01-21 14:00:00,53.28,53.28,53.21,53.27,212526.0,43.1331,43.1331,43.0764,43.125,212526.0
2022-01-21 14:05:00,53.26,53.43,53.26,53.29,310204.0,43.1169,43.2545,43.1169,43.1412,310204.0
2022-01-21 14:10:00,53.29,53.31,53.24,53.26,160476.0,43.1412,43.1574,43.1007,43.1169,160476.0
2022-01-21 14:15:00,53.25,53.28,53.24,53.26,101548.0,43.1088,43.1331,43.1007,43.1169,101548.0
2022-01-21 14:20:00,53.26,53.28,53.23,53.28,183224.0,43.1169,43.1331,43.0926,43.1331,183224.0
2022-01-21 14:25:00,53.28,53.31,53.26,53.29,118052.0,43.1331,43.1574,43.1169,43.1412,118052.0
2022-01-21 14:30:00,53.3,53.36,53.28,53.34,107710.0,43.1493,43.1979,43.1331,43.1817,107710.0
2022-01-21 14:35:00,53.33,53.34,53.28,53.29,132866.0,43.1736,43.1817,43.1331,43.1412,132866.0
2022-01-21 14:40:00,53.28,53.29,53.22,53.23,124752.0,43.1331,43.1412,43.0845,43.0926,124752.0
2022-01-21 14:45:00,53.23,53.26,53.21,53.26,116991.0,43.0926,43.1169,43.0764,43.1169,116991.0
2022-01-21 14:50:00,53.26,53.27,53.23,53.25,123380.0,43.1169,43.125,43.0926,43.1088,123380.0
2022-01-21 14:55:00,53.26,53.26,53.17,53.23,187176.0,43.1169,43.1169,43.044,43.0926,187176.0
2022-01-21 15:00:00,53.22,53.26,53.19,53.22,186101.0,43.0845,43.1169,43.0602,43.0845,186101.0
2022-01-21 15:05:00,53.22,53.24,53.12,53.15,213926.0,43.0845,43.1007,43.0036,43.0279,213926.0
2022-01-21 15:10:00,53.15,53.2,53.11,53.19,191534.0,43.0279,43.0683,42.9955,43.0602,191534.0
2022-01-21 15:15:00,53.19,53.23,53.15,53.17,263767.0,43.0602,43.0926,43.0279,43.044,263767.0
2022-01-21 15:20:00,53.17,53.19,53.12,53.16,274907.0,43.044,43.0602,43.0036,43.036,274907.0
2022-01-21 15:25:00,53.16,53.17,53.07,53.13,270939.0,43.036,43.044,42.9631,43.0117,270939.0
2022-01-21 15:30:00,53.13,53.17,53.09,53.13,275910.0,43.0117,43.044,42.9793,43.0117,275910.0
2022-01-21 15:35:00,53.13,53.15,53.09,53.15,293602.0,43.0117,43.0279,42.9793,43.0279,293602.0
2022-01-21 15:40:00,53.15,53.21,53.13,53.18,466169.0,43.0279,43.0764,43.0117,43.0521,466169.0
2022-01-21 15:45:00,53.17,53.25,53.12,53.23,426237.0,43.044,43.1088,43.0036,43.0926,426237.0
2022-01-21 15:50:00,53.22,53.28,53.16,53.25,597924.0,43.0845,43.1331,43.036,43.1088,597924.0
2022-01-21 15:55:00,53.24,53.31,53.15,53.15,1306138.0,43.1007,43.1574,43.0279,43.0279,1306138.0
2022-01-24 09:30:00,53.11,53.71,53.1,53.58,1166996.0,42.9955,43.4812,42.9874,43.376,1166996.0
2022-01-24 09:35:00,53.56,53.7,53.41,53.69,473233.0,43.3598,43.4731,43.2383,43.465,473233.0
2022-01-24 09:40:00,53.69,53.7,53.35,53.39,592301.0,43.465,43.4731,43.1898,43.2221,592301.0
2022-01-24 09:45:00,53.4,53.46,53.3,53.38,541435.0,43.2302,43.2788,43.1493,43.2141,541435.0
2022-01-24 09:50:00,53.37,53.59,53.37,53.51,316318.0,43.206,43.3841,43.206,43.3193,316318.0
2022-01-24 09:55:00,53.51,53.55,53.39,53.47,326742.0,43.3193,43.3517,43.2221,43.2869,326742.0
2022-01-24 10:00:00,53.47,53.49,53.06,53.1,321330.0,43.2869,43.3031,42.955,42.9874,321330.0
2022-01-24 10:05:00,53.1,53.14,53.01,53.03,312968.0,42.9874,43.0198,42.9145,42.9307,312968.0
2022-01-24 10:10:00,53.03,53.12,52.97,53.01,275254.0,42.9307,43.0036,42.8821,42.9145,275254.0
2022-01-24 10:15:00,53.02,53.17,53.01,53.08,297799.0,42.9226,43.044,42.9145,42.9712,297799.0
2022-01-24 10:20:00,53.08,53.14,52.98,53.12,263965.0,42.9712,43.0198,42.8902,43.0036,263965.0
2022-01-24 10:25:00,53.12,53.28,53.08,53.14,267064.0,43.0036,43.1331,42.9712,43.0198,267064.0
2022-01-24 10:30:00,53.15,53.2,52.97,53.04,322418.0,43.0279,43.0683,42.8821,42.9388,322418.0
2022-01-24 10:35:00,53.05,53.26,53.01,53.26,307307.0,42.9469,43.1169,42.9145,43.1169,307307.0
2022-01-24 10:40:00,53.26,53.3,53.23,53.29,203732.0,43.1169,43.1493,43.0926,43.1412,203732.0
2022-01-24 10:45:00,53.29,53.35,53.17,53.22,270671.0,43.1412,43.1898,43.044,43.0845,270671.0
2022-01-24 10:50:00,53.22,53.34,53.16,53.31,289265.0,43.0845,43.1817,43.036,43.1574,289265.0
2022-01-24 10:55:00,53.29,53.29,53.12,53.13,275228.0,43.1412,43.1412,43.0036,43.0117,275228.0
2022-01-24 11:00:00,53.13,53.18,53.09,53.14,206172.0,43.0117,43.0521,42.9793,43.0198,206172.0
2022-01-24 11:05:00,53.13,53.2,53.08,53.17,259926.0,43.0117,43.0683,42.9712,43.044,259926.0
2022-01-24 11:10:00,53.17,53.18,53.03,53.05,210654.0,43.044,43.0521,42.9307,42.9469,210654.0
2022-01-24 11:15:00,53.05,53.07,52.95,53.02,220203.0,42.9469,42.9631,42.8659,42.9226,220203.0
2022-01-24 11:20:00,53.02,53.07,52.96,53.07,167687.0,42.9226,42.9631,42.874,42.9631,167687.0
2022-01-24 11:25:00,53.07,53.09,52.97,53.06,336964.0,42.9631,42.9793,42.8821,42.955,336964.0
2022-01-24 11:30:00,53.07,53.09,52.98,53.0,186486.0,42.9631,42.9793,42.8902,42.9064,186486.0
2022-01-24 11:35:00,53.0,53.01,52.85,52.95,247955.0,42.9064,42.9145,42.785,42.8659,247955.0
2022-01-24 11:40:00,52.95,52.97,52.84,52.91,299322.0,42.8659,42.8821,42.7769,42.8336,299322.0
2022-01-24 11:45:00,52.91,52.92,52.68,52.72,316462.0,42.8336,42.8417,42.6474,42.6797,316462.0
2022-01-24 11:50:00,52.73,52.8,52.65,52.8,331009.0,42.6878,42.7445,42.6231,42.7445,331009.0
2022-01-24 11:55:00,52.8,52.89,52.75,52.82,325531.0,42.7445,42.8174,42.704,42.7607,325531.0
2022-01-24 12:00:00,52.83,52.87,52.73,52.74,234444.0,42.7688,42.8012,42.6878,42.6959,234444.0
2022-01-24 12:05:00,52.75,52.79,52.74,52.77,203942.0,42.704,42.7364,42.6959,42.7202,203942.0
2022-01-24 12:10:00,52.78,52.82,52.65,52.69,374912.0,42.7283,42.7607,42.6231,42.6555,374912.0
2022-01-24 12:15:00,52.7,52.76,52.63,52.76,200507.0,42.6636,42.7121,42.6069,42.7121,200507.0
2022-01-24 12:20:00,52.76,52.8,52.7,52.7,180224.0,42.7121,42.7445,42.6636,42.6636,180224.0
2022-01-24 12:25:00,52.7,52.76,52.6,52.73,250170.0,42.6636,42.7121,42.5826,42.6878,250170.0
2022-01-24 12:30:00,52.73,52.76,52.63,52.73,273401.0,42.6878,42.7121,42.6069,42.6878,273401.0
2022-01-24 12:35:00,52.73,52.73,52.59,52.62,186094.0,42.6878,42.6878,42.5745,42.5988,186094.0
2022-01-24 12:40:00,52.62,52.84,52.59,52.71,251459.0,42.5988,42.7769,42.5745,42.6717,251459.0
2022-01-24 12:45:00,52.72,52.76,52.6,52.6,437674.0,42.6797,42.7121,42.5826,42.5826,437674.0
2022-01-24 12:50:00,52.6,52.71,52.56,52.7,407754.0,42.5826,42.6717,42.5502,42.6636,407754.0
2022-01-24 12:55:00,52.7,52.74,52.54,52.57,260845.0,42.6636,42.6959,42.534,42.5583,260845.0
2022-01-24 13:00:00,52.57,52.58,52.44,52.47,358095.0,42.5583,42.5664,42.4531,42.4774,358095.0
2022-01-24 13:05:00,52.47,52.55,52.39,52.49,268429.0,42.4774,42.5421,42.4126,42.4935,268429.0
2022-01-24 13:10:00,52.48,52.61,52.48,52.61,246243.0,42.4855,42.5907,42.4855,42.5907,246243.0
2022-01-24 13:15:00,52.6,52.72,52.6,52.68,355919.0,42.5826,42.6797,42.5826,42.6474,355919.0
2022-01-24 13:20:00,52.68,52.7,52.56,52.56,185256.0,42.6474,42.6636,42.5502,42.5502,185256.0
2022-01-24 13:25:00,52.56,52.56,52.47,52.51,230687.0,42.5502,42.5502,42.4774,42.5097,230687.0
2022-01-24 13:30:00,52.51,52.58,52.48,52.57,168481.0,42.5097,42.5664,42.4855,42.5583,168481.0
2022-01-24 13:35:00,52.57,52.6,52.46,52.48,237367.0,42.5583,42.5826,42.4693,42.4855,237367.0
2022-01-24 13:40:00,52.48,52.5,52.37,52.37,208000.0,42.4855,42.5016,42.3964,42.3964,208000.0
2022-01-24 13:45:00,52.38,52.44,52.37,52.4,243616.0,42.4045,42.4531,42.3964,42.4207,243616.0
2022-01-24 13:50:00,52.4,52.59,52.39,52.54,257165.0,42.4207,42.5745,42.4126,42.534,257165.0
2022-01-24 13:55:00,52.54,52.58,52.52,52.57,248476.0,42.534,42.5664,42.5178,42.5583,248476.0
2022-01-24 14:00:00,52.57,52.66,52.55,52.63,312778.0,42.5583,42.6312,42.5421,42.6069,312778.0
2022-01-24 14:05:00,52.62,52.66,52.59,52.6,191202.0,42.5988,42.6312,42.5745,42.5826,191202.0
2022-01-24 14:10:00,52.59,52.63,52.45,52.48,257412.0,42.5745,42.6069,42.4612,42.4855,257412.0
2022-01-24 14:15:00,52.48,52.5,52.36,52.37,219612.0,42.4855,42.5016,42.3883,42.3964,219612.0
2022-01-24 14:20:00,52.38,52.4,52.3,52.34,210347.0,42.4045,42.4207,42.3397,42.3721,210347.0
2022-01-24 14:25:00,52.33,52.41,52.3,52.39,243999.0,42.364,42.4288,42.3397,42.4126,243999.0
2022-01-24 14:30:00,52.4,52.51,52.39,52.45,249006.0,42.4207,42.5097,42.4126,42.4612,249006.0
2022-01-24 14:35:00,52.45,52.51,52.35,52.4,242618.0,42.4612,42.5097,42.3802,42.4207,242618.0
2022-01-24 14:40:00,52.41,52.43,52.34,52.36,200655.0,42.4288,42.445,42.3721,42.3883,200655.0
2022-01-24 14:45:00,52.36,52.38,52.2,52.24,292893.0,42.3883,42.4045,42.2588,42.2912,292893.0
2022-01-24 14:50:00,52.24,52.32,52.21,52.3,261033.0,42.2912,42.3559,42.2669,42.3397,261033.0
2022-01-24 14:55:00,52.3,52.49,52.28,52.48,253886.0,42.3397,42.4935,42.3235,42.4855,253886.0
2022-01-24 15:00:00,52.48,52.67,52.48,52.57,313873.0,42.4855,42.6393,42.4855,42.5583,313873.0
2022-01-24 15:05:00,52.56,52.59,52.49,52.55,209042.0,42.5502,42.5745,42.4935,42.5421,209042.0
2022-01-24 15:10:00,52.55,52.62,52.54,52.62,200170.0,42.5421,42.5988,42.534,42.5988,200170.0
2022-01-24 15:15:00,52.62,52.66,52.59,52.63,300038.0,42.5988,42.6312,42.5745,42.6069,300038.0
2022-01-24 15:20:00,52.63,52.72,52.63,52.7,258555.0,42.6069,42.6797,42.6069,42.6636,258555.0
2022-01-24 15:25:00,52.7,52.72,52.59,52.62,249627.0,42.6636,42.6797,42.5745,42.5988,249627.0
2022-01-24 15:30:00,52.62,52.82,52.58,52.81,452756.0,42.5988,42.7607,42.5664,42.7526,452756.0
2022-01-24 15:35:00,52.82,52.84,52.73,52.84,345092.0,42.7607,42.7769,42.6878,42.7769,345092.0
2022-01-24 15:40:00,52.84,52.87,52.74,52.82,339793.0,42.7769,42.8012,42.6959,42.7607,339793.0
2022-01-24 15:45:00,52.82,52.91,52.8,52.89,617047.0,42.7607,42.8336,42.7445,42.8174,617047.0
2022-01-24 15:50:00,52.89,53.12,52.88,53.01,1081161.0,42.8174,43.0036,42.8093,42.9145,1081161.0
2022-01-24 15:55:00,53.01,53.07,52.87,52.99,1676913.0,42.9145,42.9631,42.8012,42.8983,1676913.0
2022-01-25 09:30:00,53.13,53.85,53.01,53.23,1582167.0,43.0117,43.5945,42.9145,43.0926,1582167.0
2022-01-25 09:35:00,53.26,53.41,52.96,52.97,547644.0,43.1169,43.2383,42.874,42.8821,547644.0
2022-01-25 09:40:00,52.96,52.98,52.61,52.8,829570.0,42.874,42.8902,42.5907,42.7445,829570.0
2022-01-25 09:45:00,52.8,53.0,52.69,52.8,1051218.0,42.7445,42.9064,42.6555,42.7445,1051218.0
2022-01-25 09:50:00,52.8,52.8,52.54,52.54,449746.0,42.7445,42.7445,42.534,42.534,449746.0
2022-01-25 09:55:00,52.55,52.58,52.26,52.32,484081.0,42.5421,42.5664,42.3074,42.3559,484081.0
2022-01-25 10:00:00,52.3,52.4,52.27,52.32,493048.0,42.3397,42.4207,42.3154,42.3559,493048.0
2022-01-25 10:05:00,52.32,52.69,52.3,52.51,386194.0,42.3559,42.6555,42.3397,42.5097,386194.0
2022-01-25 10:10:00,52.51,52.51,52.35,52.4,357832.0,42.5097,42.5097,42.3802,42.4207,357832.0
2022-01-25 10:15:00,52.4,52.65,52.36,52.58,397068.0,42.4207,42.6231,42.3883,42.5664,397068.0
2022-01-25 10:20:00,52.59,52.67,52.39,52.44,264911.0,42.5745,42.6393,42.4126,42.4531,264911.0
2022-01-25 10:25:00,52.43,52.54,52.42,52.44,215968.0,42.445,42.534,42.4369,42.4531,215968.0
2022-01-25 10:30:00,52.44,52.64,52.4,52.62,267459.0,42.4531,42.615,42.4207,42.5988,267459.0
2022-01-25 10:35:00,52.61,52.66,52.48,52.52,478513.0,42.5907,42.6312,42.4855,42.5178,478513.0
2022-01-25 10:40:00,52.51,52.66,52.48,52.59,230587.0,42.5097,42.6312,42.4855,42.5745,230587.0
2022-01-25 10:45:00,52.59,52.67,52.49,52.51,277687.0,42.5745,42.6393,42.4935,42.5097,277687.0
2022-01-25 10:50:00,52.52,52.74,52.46,52.61,271287.0,42.5178,42.6959,42.4693,42.5907,271287.0
2022-01-25 10:55:00,52.6,52.64,52.54,52.57,157756.0,42.5826,42.615,42.534,42.5583,157756.0
2022-01-25 11:00:00,52.56,52.62,52.43,52.46,191154.0,42.5502,42.5988,42.445,42.4693,191154.0
2022-01-25 11:05:00,52.46,52.48,52.28,52.37,245162.0,42.4693,42.4855,42.3235,42.3964,245162.0
2022-01-25 11:10:00,52.36,52.42,52.26,52.29,239994.0,42.3883,42.4369,42.3074,42.3316,239994.0
2022-01-25 11:15:00,52.28,52.41,52.27,52.38,230657.0,42.3235,42.4288,42.3154,42.4045,230657.0
2022-01-25 11:20:00,52.38,52.77,52.37,52.69,182310.0,42.4045,42.7202,42.3964,42.6555,182310.0
2022-01-25 11:25:00,52.7,52.78,52.63,52.7,423926.0,42.6636,42.7283,42.6069,42.6636,423926.0
2022-01-25 11:30:00,52.69,52.71,52.58,52.62,219488.0,42.6555,42.6717,42.5664,42.5988,219488.0
2022-01-25 11:35:00,52.63,52.68,52.43,52.5,204576.0,42.6069,42.6474,42.445,42.5016,204576.0
2022-01-25 11:40:00,52.5,52.5,52.38,52.42,109980.0,42.5016,42.5016,42.4045,42.4369,109980.0
2022-01-25 11:45:00,52.43,52.59,52.41,52.59,121229.0,42.445,42.5745,42.4288,42.5745,121229.0
2022-01-25 11:50:00,52.58,52.76,52.57,52.74,272076.0,42.5664,42.7121,42.5583,42.6959,272076.0
2022-01-25 11:55:00,52.73,52.74,52.47,52.51,272449.0,42.6878,42.6959,42.4774,42.5097,272449.0
2022-01-25 12:00:00,52.51,52.54,52.44,52.53,208784.0,42.5097,42.534,42.4531,42.5259,208784.0
2022-01-25 12:05:00,52.54,52.75,52.54,52.74,179341.0,42.534,42.704,42.534,42.6959,179341.0
2022-01-25 12:10:00,52.75,52.75,52.57,52.68,140449.0,42.704,42.704,42.5583,42.6474,140449.0
2022-01-25 12:15:00,52.69,52.72,52.57,52.65,265451.0,42.6555,42.6797,42.5583,42.6231,265451.0
2022-01-25 12:20:00,52.65,52.72,52.64,52.72,221362.0,42.6231,42.6797,42.615,42.6797,221362.0
2022-01-25 12:25:00,52.72,52.72,52.61,52.63,192119.0,42.6797,42.6797,42.5907,42.6069,192119.0
2022-01-25 12:30:00,52.63,52.7,52.57,52.65,169213.0,42.6069,42.6636,42.5583,42.6231,169213.0
2022-01-25 12:35:00,52.65,52.72,52.64,52.71,139935.0,42.6231,42.6797,42.615,42.6717,139935.0
2022-01-25 12:40:00,52.71,52.71,52.59,52.64,143878.0,42.6717,42.6717,42.5745,42.615,143878.0
2022-01-25 12:45:00,52.64,52.69,52.55,52.59,155019.0,42.615,42.6555,42.5421,42.5745,155019.0
2022-01-25 12:50:00,52.59,52.7,52.56,52.63,294064.0,42.5745,42.6636,42.5502,42.6069,294064.0
2022-01-25 12:55:00,52.64,52.64,52.5,52.57,190165.0,42.615,42.615,42.5016,42.5583,190165.0
2022-01-25 13:00:00,52.56,52.56,52.48,52.52,152579.0,42.5502,42.5502,42.4855,42.5178,152579.0
2022-01-25 13:05:00,52.52,52.57,52.46,52.57,160272.0,42.5178,42.5583,42.4693,42.5583,160272.0
2022-01-25 13:10:00,52.56,52.59,52.52,52.54,92116.0,42.5502,42.5745,42.5178,42.534,92116.0
2022-01-25 13:15:00,52.55,52.59,52.52,52.55,120002.0,42.5421,42.5745,42.5178,42.5421,120002.0
2022-01-25 13:20:00,52.55,52.58,52.51,52.55,109107.0,42.5421,42.5664,42.5097,42.5421,109107.0
2022-01-25 13:25:00,52.55,52.73,52.53,52.7,260746.0,42.5421,42.6878,42.5259,42.6636,260746.0
2022-01-25 13:30:00,52.69,52.75,52.68,52.72,163487.0,42.6555,42.704,42.6474,42.6797,163487.0
2022-01-25 13:35:00,52.73,52.78,52.67,52.7,189193.0,42.6878,42.7283,42.6393,42.6636,189193.0
2022-01-25 13:40:00,52.7,52.76,52.61,52.75,148127.0,42.6636,42.7121,42.5907,42.704,148127.0
2022-01-25 13:45:00,52.75,52.79,52.71,52.79,397809.0,42.704,42.7364,42.6717,42.7364,397809.0
2022-01-25 13:50:00,52.78,52.79,52.67,52.71,153726.0,42.7283,42.7364,42.6393,42.6717,153726.0
2022-01-25 13:55:00,52.71,52.74,52.69,52.71,206217.0,42.6717,42.6959,42.6555,42.6717,206217.0
2022-01-25 14:00:00,52.71,52.72,52.66,52.68,323729.0,42.6717,42.6797,42.6312,42.6474,323729.0
2022-01-25 14:05:00,52.67,52.69,52.6,52.66,276567.0,42.6393,42.6555,42.5826,42.6312,276567.0
2022-01-25 14:10:00,52.66,52.74,52.65,52.73,184230.0,42.6312,42.6959,42.6231,42.6878,184230.0
2022-01-25 14:15:00,52.73,52.81,52.73,52.77,353576.0,42.6878,42.7526,42.6878,42.7202,353576.0
2022-01-25 14:20:00,52.76,52.89,52.75,52.83,403391.0,42.7121,42.8174,42.704,42.7688,403391.0
2022-01-25 14:25:00,52.83,52.93,52.77,52.93,247902.0,42.7688,42.8498,42.7202,42.8498,247902.0
2022-01-25 14:30:00,52.93,52.95,52.81,52.86,549863.0,42.8498,42.8659,42.7526,42.7931,549863.0
2022-01-25 14:35:00,52.86,52.97,52.85,52.96,198922.0,42.7931,42.8821,42.785,42.874,198922.0
2022-01-25 14:40:00,52.95,53.07,52.94,53.05,237652.0,42.8659,42.9631,42.8578,42.9469,237652.0
2022-01-25 14:45:00,53.05,53.12,52.99,53.12,469959.0,42.9469,43.0036,42.8983,43.0036,469959.0
2022-01-25 14:50:00,53.12,53.29,53.11,53.23,460517.0,43.0036,43.1412,42.9955,43.0926,460517.0
2022-01-25 14:55:00,53.22,53.22,53.01,53.1,427594.0,43.0845,43.0845,42.9145,42.9874,427594.0
2022-01-25 15:00:00,53.1,53.16,53.0,53.01,269424.0,42.9874,43.036,42.9064,42.9145,269424.0
2022-01-25 15:05:00,53.02,53.02,52.93,52.95,185689.0,42.9226,42.9226,42.8498,42.8659,185689.0
2022-01-25 15:10:00,52.95,52.95,52.9,52.92,227808.0,42.8659,42.8659,42.8255,42.8417,227808.0
2022-01-25 15:15:00,52.93,53.02,52.9,53.02,336325.0,42.8498,42.9226,42.8255,42.9226,336325.0
2022-01-25 15:20:00,53.02,53.03,52.88,52.88,192326.0,42.9226,42.9307,42.8093,42.8093,192326.0
2022-01-25 15:25:00,52.88,52.94,52.83,52.86,196896.0,42.8093,42.8578,42.7688,42.7931,196896.0
2022-01-25 15:30:00,52.85,52.85,52.78,52.79,177252.0,42.785,42.785,42.7283,42.7364,177252.0
2022-01-25 15:35:00,52.8,52.84,52.77,52.8,181834.0,42.7445,42.7769,42.7202,42.7445,181834.0
2022-01-25 15:40:00,52.8,52.9,52.79,52.85,222490.0,42.7445,42.8255,42.7364,42.785,222490.0
2022-01-25 15:45:00,52.85,52.92,52.85,52.87,213068.0,42.785,42.8417,42.785,42.8012,213068.0
2022-01-25 15:50:00,52.87,52.88,52.78,52.82,409497.0,42.8012,42.8093,42.7283,42.7607,409497.0
2022-01-25 15:55:00,52.82,52.93,52.81,52.9,1646725.0,42.7607,42.8498,42.7526,42.8255,1646725.0
2022-01-26 09:30:00,52.62,52.65,52.29,52.35,1250920.0,42.5988,42.6231,42.3316,42.3802,1250920.0
2022-01-26 09:35:00,52.35,52.5,52.29,52.41,600458.0,42.3802,42.5016,42.3316,42.4288,600458.0
2022-01-26 09:40:00,52.42,52.64,52.34,52.62,460796.0,42.4369,42.615,42.3721,42.5988,460796.0
2022-01-26 09:45:00,52.63,52.86,52.62,52.81,307418.0,42.6069,42.7931,42.5988,42.7526,307418.0
2022-01-26 09:50:00,52.82,52.82,52.54,52.54,242563.0,42.7607,42.7607,42.534,42.534,242563.0
2022-01-26 09:55:00,52.54,52.6,52.41,52.42,365874.0,42.534,42.5826,42.4288,42.4369,365874.0
2022-01-26 10:00:00,52.42,52.49,52.28,52.35,518153.0,42.4369,42.4935,42.3235,42.3802,518153.0
2022-01-26 10:05:00,52.35,52.39,52.31,52.32,326900.0,42.3802,42.4126,42.3478,42.3559,326900.0
2022-01-26 10:10:00,52.32,52.36,52.23,52.29,438806.0,42.3559,42.3883,42.2831,42.3316,438806.0
2022-01-26 10:15:00,52.28,52.31,52.2,52.22,331224.0,42.3235,42.3478,42.2588,42.275,331224.0
2022-01-26 10:20:00,52.22,52.29,52.16,52.19,439103.0,42.275,42.3316,42.2264,42.2507,439103.0
2022-01-26 10:25:00,52.19,52.2,51.93,52.0,780476.0,42.2507,42.2588,42.0402,42.0969,780476.0
2022-01-26 10:30:00,52.0,52.05,51.93,51.95,553973.0,42.0969,42.1373,42.0402,42.0564,553973.0
2022-01-26 10:35:00,51.95,52.01,51.84,51.85,472032.0,42.0564,42.105,41.9673,41.9754,472032.0
2022-01-26 10:40:00,51.85,51.87,51.67,51.78,471596.0,41.9754,41.9916,41.8297,41.9188,471596.0
2022-01-26 10:45:00,51.77,51.88,51.76,51.77,278864.0,41.9107,41.9997,41.9026,41.9107,278864.0
2022-01-26 10:50:00,51.78,51.87,51.74,51.77,301299.0,41.9188,41.9916,41.8864,41.9107,301299.0
2022-01-26 10:55:00,51.78,51.78,51.69,51.7,209924.0,41.9188,41.9188,41.8459,41.854,209924.0
2022-01-26 11:00:00,51.69,51.7,51.62,51.66,467553.0,41.8459,41.854,41.7892,41.8216,467553.0
2022-01-26 11:05:00,51.67,51.85,51.67,51.82,453755.0,41.8297,41.9754,41.8297,41.9511,453755.0
2022-01-26 11:10:00,51.82,52.07,51.81,52.02,460471.0,41.9511,42.1535,41.9431,42.1131,460471.0
2022-01-26 11:15:00,52.02,52.05,51.94,51.98,459792.0,42.1131,42.1373,42.0483,42.0807,459792.0
2022-01-26 11:20:00,51.98,52.09,51.95,51.99,271761.0,42.0807,42.1697,42.0564,42.0888,271761.0
2022-01-26 11:25:00,52.0,52.04,51.95,52.03,290345.0,42.0969,42.1292,42.0564,42.1212,290345.0
2022-01-26 11:30:00,52.03,52.09,51.93,52.0,372184.0,42.1212,42.1697,42.0402,42.0969,372184.0
2022-01-26 11:35:00,52.0,52.0,51.81,51.84,299498.0,42.0969,42.0969,41.9431,41.9673,299498.0
2022-01-26 11:40:00,51.83,51.9,51.79,51.84,281029.0,41.9592,42.0159,41.9269,41.9673,281029.0
2022-01-26 11:45:00,51.84,51.84,51.7,51.7,222015.0,41.9673,41.9673,41.854,41.854,222015.0
2022-01-26 11:50:00,51.7,51.76,51.63,51.75,263659.0,41.854,41.9026,41.7973,41.8945,263659.0
2022-01-26 11:55:00,51.76,51.82,51.73,51.77,273205.0,41.9026,41.9511,41.8783,41.9107,273205.0
2022-01-26 12:00:00,51.77,51.92,51.74,51.75,280153.0,41.9107,42.0321,41.8864,41.8945,280153.0
2022-01-26 12:05:00,51.75,51.78,51.65,51.71,220023.0,41.8945,41.9188,41.8135,41.8621,220023.0
2022-01-26 12:10:00,51.71,51.75,51.68,51.73,146718.0,41.8621,41.8945,41.8378,41.8783,146718.0
2022-01-26 12:15:00,51.74,51.74,51.65,51.73,167961.0,41.8864,41.8864,41.8135,41.8783,167961.0
2022-01-26 12:20:00,51.73,51.75,51.66,51.66,126038.0,41.8783,41.8945,41.8216,41.8216,126038.0
2022-01-26 12:25:00,51.66,51.71,51.65,51.68,180624.0,41.8216,41.8621,41.8135,41.8378,180624.0
2022-01-26 12:30:00,51.67,51.67,51.6,51.61,165497.0,41.8297,41.8297,41.773,41.7811,165497.0
2022-01-26 12:35:00,51.61,51.61,51.45,51.46,404444.0,41.7811,41.7811,41.6516,41.6597,404444.0
2022-01-26 12:40:00,51.46,51.48,51.37,51.38,363295.0,41.6597,41.6759,41.5868,41.5949,363295.0
2022-01-26 12:45:00,51.38,51.4,51.3,51.36,377365.0,41.5949,41.6111,41.5302,41.5788,377365.0
2022-01-26 12:50:00,51.35,51.36,51.24,51.33,342603.0,41.5707,41.5788,41.4816,41.5545,342603.0
2022-01-26 12:55:00,51.33,51.47,51.31,51.41,327829.0,41.5545,41.6678,41.5383,41.6192,327829.0
2022-01-26 13:00:00,51.41,51.44,51.29,51.35,244996.0,41.6192,41.6435,41.5221,41.5707,244996.0
2022-01-26 13:05:00,51.34,51.38,51.28,51.32,224098.0,41.5626,41.5949,41.514,41.5464,224098.0
2022-01-26 13:10:00,51.32,51.38,51.29,51.3,243860.0,41.5464,41.5949,41.5221,41.5302,243860.0
2022-01-26 13:15:00,51.3,51.34,51.23,51.23,257298.0,41.5302,41.5626,41.4735,41.4735,257298.0
2022-01-26 13:20:00,51.23,51.3,51.22,51.24,257556.0,41.4735,41.5302,41.4654,41.4816,257556.0
2022-01-26 13:25:00,51.23,51.24,51.13,51.2,467943.0,41.4735,41.4816,41.3926,41.4492,467943.0
2022-01-26 13:30:00,51.2,51.36,51.19,51.23,248686.0,41.4492,41.5788,41.4411,41.4735,248686.0
2022-01-26 13:35:00,51.23,51.23,51.12,51.21,285736.0,41.4735,41.4735,41.3845,41.4573,285736.0
2022-01-26 13:40:00,51.21,51.25,51.19,51.24,324772.0,41.4573,41.4897,41.4411,41.4816,324772.0
2022-01-26 13:45:00,51.24,51.27,51.19,51.2,307981.0,41.4816,41.5059,41.4411,41.4492,307981.0
2022-01-26 13:50:00,51.21,51.21,51.09,51.11,400839.0,41.4573,41.4573,41.3602,41.3764,400839.0
2022-01-26 13:55:00,51.1,51.32,51.09,51.31,403107.0,41.3683,41.5464,41.3602,41.5383,403107.0
2022-01-26 14:00:00,51.31,51.57,51.26,51.31,717562.0,41.5383,41.7488,41.4978,41.5383,717562.0
2022-01-26 14:05:00,51.32,51.35,51.12,51.13,291010.0,41.5464,41.5707,41.3845,41.3926,291010.0
2022-01-26 14:10:00,51.13,51.17,51.05,51.1,399911.0,41.3926,41.4249,41.3278,41.3683,399911.0
2022-01-26 14:15:00,51.1,51.18,51.06,51.16,317612.0,41.3683,41.433,41.3359,41.4168,317612.0
2022-01-26 14:20:00,51.16,51.16,51.04,51.1,308201.0,41.4168,41.4168,41.3197,41.3683,308201.0
2022-01-26 14:25:00,51.1,51.2,51.05,51.06,260776.0,41.3683,41.4492,41.3278,41.3359,260776.0
2022-01-26 14:30:00,51.06,51.15,51.01,51.02,485292.0,41.3359,41.4087,41.2954,41.3035,485292.0
2022-01-26 14:35:00,51.02,51.19,50.96,51.16,672845.0,41.3035,41.4411,41.2549,41.4168,672845.0
2022-01-26 14:40:00,51.16,51.18,51.04,51.09,397376.0,41.4168,41.433,41.3197,41.3602,397376.0
2022-01-26 14:45:00,51.08,51.2,51.03,51.18,647414.0,41.3521,41.4492,41.3116,41.433,647414.0
2022-01-26 14:50:00,51.17,51.3,51.07,51.23,660597.0,41.4249,41.5302,41.344,41.4735,660597.0
2022-01-26 14:55:00,51.23,51.32,51.22,51.3,518442.0,41.4735,41.5464,41.4654,41.5302,518442.0
2022-01-26 15:00:00,51.3,51.32,51.19,51.29,411805.0,41.5302,41.5464,41.4411,41.5221,411805.0
2022-01-26 15:05:00,51.28,51.29,51.13,51.13,501450.0,41.514,41.5221,41.3926,41.3926,501450.0
2022-01-26 15:10:00,51.14,51.16,50.97,50.98,560003.0,41.4006,41.4168,41.263,41.2711,560003.0
2022-01-26 15:15:00,50.98,51.05,50.92,51.0,570760.0,41.2711,41.3278,41.2225,41.2873,570760.0
2022-01-26 15:20:00,51.0,51.02,50.93,51.0,560088.0,41.2873,41.3035,41.2306,41.2873,560088.0
2022-01-26 15:25:00,51.0,51.01,50.81,50.88,606019.0,41.2873,41.2954,41.1335,41.1902,606019.0
2022-01-26 15:30:00,50.87,51.03,50.84,50.98,623793.0,41.1821,41.3116,41.1578,41.2711,623793.0
2022-01-26 15:35:00,50.98,51.06,50.92,50.95,579186.0,41.2711,41.3359,41.2225,41.2468,579186.0
2022-01-26 15:40:00,50.95,51.0,50.89,50.94,712587.0,41.2468,41.2873,41.1983,41.2387,712587.0
2022-01-26 15:45:00,50.95,51.03,50.86,50.94,863723.0,41.2468,41.3116,41.174,41.2387,863723.0
2022-01-26 15:50:00,50.94,51.13,50.9,51.09,1094917.0,41.2387,41.3926,41.2064,41.3602,1094917.0
2022-01-26 15:55:00,51.09,51.19,51.0,51.01,1909287.0,41.3602,41.4411,41.2873,41.2954,1909287.0
2022-01-27 09:30:00,50.91,51.44,50.81,51.42,1034762.0,41.2145,41.6435,41.1335,41.6273,1034762.0
2022-01-27 09:35:00,51.43,51.71,51.21,51.57,740297.0,41.6354,41.8621,41.4573,41.7488,740297.0
2022-01-27 09:40:00,51.57,51.94,51.55,51.83,670250.0,41.7488,42.0483,41.7326,41.9592,670250.0
2022-01-27 09:45:00,51.84,52.07,51.81,51.86,884315.0,41.9673,42.1535,41.9431,41.9835,884315.0
2022-01-27 09:50:00,51.86,51.98,51.76,51.81,466228.0,41.9835,42.0807,41.9026,41.9431,466228.0
2022-01-27 09:55:00,51.8,51.91,51.72,51.89,458875.0,41.935,42.024,41.8702,42.0078,458875.0
2022-01-27 10:00:00,51.89,51.91,51.72,51.85,605676.0,42.0078,42.024,41.8702,41.9754,605676.0
2022-01-27 10:05:00,51.85,51.91,51.77,51.9,497219.0,41.9754,42.024,41.9107,42.0159,497219.0
2022-01-27 10:10:00,51.9,51.94,51.77,51.79,428333.0,42.0159,42.0483,41.9107,41.9269,428333.0
2022-01-27 10:15:00,51.79,51.82,51.67,51.72,419650.0,41.9269,41.9511,41.8297,41.8702,419650.0
2022-01-27 10:20:00,51.71,51.72,51.65,51.7,369510.0,41.8621,41.8702,41.8135,41.854,369510.0
2022-01-27 10:25:00,51.7,51.72,51.57,51.57,330875.0,41.854,41.8702,41.7488,41.7488,330875.0
2022-01-27 10:30:00,51.58,51.67,51.53,51.65,287491.0,41.7569,41.8297,41.7164,41.8135,287491.0
2022-01-27 10:35:00,51.64,51.81,51.62,51.69,530386.0,41.8054,41.9431,41.7892,41.8459,530386.0
2022-01-27 10:40:00,51.69,51.84,51.68,51.8,299345.0,41.8459,41.9673,41.8378,41.935,299345.0
2022-01-27 10:45:00,51.81,51.9,51.77,51.87,288742.0,41.9431,42.0159,41.9107,41.9916,288742.0
2022-01-27 10:50:00,51.88,51.9,51.78,51.79,564177.0,41.9997,42.0159,41.9188,41.9269,564177.0
2022-01-27 10:55:00,51.79,51.87,51.76,51.82,201937.0,41.9269,41.9916,41.9026,41.9511,201937.0
2022-01-27 11:00:00,51.83,51.9,51.75,51.76,252754.0,41.9592,42.0159,41.8945,41.9026,252754.0
2022-01-27 11:05:00,51.76,51.82,51.71,51.75,284929.0,41.9026,41.9511,41.8621,41.8945,284929.0
2022-01-27 11:10:00,51.75,51.79,51.71,51.73,358216.0,41.8945,41.9269,41.8621,41.8783,358216.0
2022-01-27 11:15:00,51.74,51.75,51.56,51.6,337588.0,41.8864,41.8945,41.7407,41.773,337588.0
2022-01-27 11:20:00,51.61,51.7,51.59,51.6,132447.0,41.7811,41.854,41.7649,41.773,132447.0
2022-01-27 11:25:00,51.61,51.63,51.46,51.52,199383.0,41.7811,41.7973,41.6597,41.7083,199383.0
2022-01-27 11:30:00,51.52,51.54,51.43,51.43,241327.0,41.7083,41.7245,41.6354,41.6354,241327.0
2022-01-27 11:35:00,51.44,51.58,51.44,51.58,214991.0,41.6435,41.7569,41.6435,41.7569,214991.0
2022-01-27 11:40:00,51.57,51.61,51.53,51.54,196027.0,41.7488,41.7811,41.7164,41.7245,196027.0
2022-01-27 11:45:00,51.54,51.73,51.53,51.73,151709.0,41.7245,41.8783,41.7164,41.8783,151709.0
2022-01-27 11:50:00,51.73,51.75,51.67,51.71,161695.0,41.8783,41.8945,41.8297,41.8621,161695.0
2022-01-27 11:55:00,51.71,51.77,51.68,51.75,105352.0,41.8621,41.9107,41.8378,41.8945,105352.0
2022-01-27 12:00:00,51.75,51.75,51.68,51.74,174315.0,41.8945,41.8945,41.8378,41.8864,174315.0
2022-01-27 12:05:00,51.74,51.74,51.64,51.66,131530.0,41.8864,41.8864,41.8054,41.8216,131530.0
2022-01-27 12:10:00,51.67,51.7,51.61,51.65,119269.0,41.8297,41.854,41.7811,41.8135,119269.0
2022-01-27 12:15:00,51.65,51.65,51.55,51.58,115573.0,41.8135,41.8135,41.7326,41.7569,115573.0
2022-01-27 12:20:00,51.58,51.59,51.53,51.59,195940.0,41.7569,41.7649,41.7164,41.7649,195940.0
2022-01-27 12:25:00,51.59,51.61,51.4,51.43,389710.0,41.7649,41.7811,41.6111,41.6354,389710.0
2022-01-27 12:30:00,51.43,51.44,51.3,51.36,237046.0,41.6354,41.6435,41.5302,41.5788,237046.0
2022-01-27 12:35:00,51.35,51.39,51.28,51.28,168941.0,41.5707,41.603,41.514,41.514,168941.0
2022-01-27 12:40:00,51.28,51.31,51.26,51.27,122999.0,41.514,41.5383,41.4978,41.5059,122999.0
2022-01-27 12:45:00,51.27,51.27,51.16,51.17,156440.0,41.5059,41.5059,41.4168,41.4249,156440.0
2022-01-27 12:50:00,51.18,51.29,51.18,51.25,183094.0,41.433,41.5221,41.433,41.4897,183094.0
2022-01-27 12:55:00,51.25,51.31,51.2,51.22,172990.0,41.4897,41.5383,41.4492,41.4654,172990.0
2022-01-27 13:00:00,51.22,51.25,51.16,51.16,144716.0,41.4654,41.4897,41.4168,41.4168,144716.0
2022-01-27 13:05:00,51.16,51.21,51.14,51.2,181563.0,41.4168,41.4573,41.4006,41.4492,181563.0
2022-01-27 13:10:00,51.2,51.23,51.13,51.23,173252.0,41.4492,41.4735,41.3926,41.4735,173252.0
2022-01-27 13:15:00,51.22,51.29,51.19,51.2,256108.0,41.4654,41.5221,41.4411,41.4492,256108.0
2022-01-27 13:20:00,51.21,51.21,51.05,51.05,144160.0,41.4573,41.4573,41.3278,41.3278,144160.0
2022-01-27 13:25:00,51.05,51.12,51.04,51.05,130580.0,41.3278,41.3845,41.3197,41.3278,130580.0
2022-01-27 13:30:00,51.05,51.08,50.97,51.0,272021.0,41.3278,41.3521,41.263,41.2873,272021.0
2022-01-27 13:35:00,51.0,51.07,50.97,51.01,196748.0,41.2873,41.344,41.263,41.2954,196748.0
2022-01-27 13:40:00,51.01,51.1,50.97,51.03,177507.0,41.2954,41.3683,41.263,41.3116,177507.0
2022-01-27 13:45:00,51.04,51.05,50.96,50.97,218475.0,41.3197,41.3278,41.2549,41.263,218475.0
2022-01-27 13:50:00,50.98,50.98,50.88,50.88,262419.0,41.2711,41.2711,41.1902,41.1902,262419.0
2022-01-27 13:55:00,50.89,51.0,50.86,50.98,303661.0,41.1983,41.2873,41.174,41.2711,303661.0
2022-01-27 14:00:00,50.97,51.14,50.97,51.11,154882.0,41.263,41.4006,41.263,41.3764,154882.0
2022-01-27 14:05:00,51.11,51.17,51.1,51.16,146528.0,41.3764,41.4249,41.3683,41.4168,146528.0
2022-01-27 14:10:00,51.16,51.18,51.11,51.13,167575.0,41.4168,41.433,41.3764,41.3926,167575.0
2022-01-27 14:15:00,51.13,51.14,51.05,51.05,233326.0,41.3926,41.4006,41.3278,41.3278,233326.0
2022-01-27 14:20:00,51.05,51.07,51.0,51.02,229969.0,41.3278,41.344,41.2873,41.3035,229969.0
2022-01-27 14:25:00,51.02,51.09,51.0,51.03,175602.0,41.3035,41.3602,41.2873,41.3116,175602.0
2022-01-27 14:30:00,51.03,51.1,51.02,51.04,168391.0,41.3116,41.3683,41.3035,41.3197,168391.0
2022-01-27 14:35:00,51.05,51.14,51.04,51.14,206200.0,41.3278,41.4006,41.3197,41.4006,206200.0
2022-01-27 14:40:00,51.14,51.23,51.13,51.23,158233.0,41.4006,41.4735,41.3926,41.4735,158233.0
2022-01-27 14:45:00,51.22,51.26,51.21,51.23,219112.0,41.4654,41.4978,41.4573,41.4735,219112.0
2022-01-27 14:50:00,51.23,51.23,51.1,51.12,157367.0,41.4735,41.4735,41.3683,41.3845,157367.0
2022-01-27 14:55:00,51.12,51.17,51.08,51.14,130992.0,41.3845,41.4249,41.3521,41.4006,130992.0
2022-01-27 15:00:00,51.14,51.29,51.13,51.27,194169.0,41.4006,41.5221,41.3926,41.5059,194169.0
2022-01-27 15:05:00,51.27,51.28,51.2,51.2,155735.0,41.5059,41.514,41.4492,41.4492,155735.0
2022-01-27 15:10:00,51.21,51.23,51.05,51.08,192088.0,41.4573,41.4735,41.3278,41.3521,192088.0
2022-01-27 15:15:00,51.09,51.16,51.04,51.13,253231.0,41.3602,41.4168,41.3197,41.3926,253231.0
2022-01-27 15:20:00,51.14,51.2,51.13,51.19,180914.0,41.4006,41.4492,41.3926,41.4411,180914.0
2022-01-27 15:25:00,51.19,51.3,51.17,51.26,204264.0,41.4411,41.5302,41.4249,41.4978,204264.0
2022-01-27 15:30:00,51.26,51.3,51.22,51.27,301361.0,41.4978,41.5302,41.4654,41.5059,301361.0
2022-01-27 15:35:00,51.27,51.3,51.21,51.24,330996.0,41.5059,41.5302,41.4573,41.4816,330996.0
2022-01-27 15:40:00,51.24,51.28,51.19,51.28,384475.0,41.4816,41.514,41.4411,41.514,384475.0
2022-01-27 15:45:00,51.28,51.31,51.09,51.14,527444.0,41.514,41.5383,41.3602,41.4006,527444.0
2022-01-27 15:50:00,51.15,51.22,51.11,51.2,516466.0,41.4087,41.4654,41.3764,41.4492,516466.0
2022-01-27 15:55:00,51.19,51.24,51.16,51.19,851961.0,41.4411,41.4816,41.4168,41.4411,851961.0
2022-01-28 09:30:00,51.44,51.54,51.21,51.25,1145262.0,41.6435,41.7245,41.4573,41.4897,1145262.0
2022-01-28 09:35:00,51.25,51.35,51.22,51.24,453026.0,41.4897,41.5707,41.4654,41.4816,453026.0
2022-01-28 09:40:00,51.24,51.53,51.18,51.4,503119.0,41.4816,41.7164,41.433,41.6111,503119.0
2022-01-28 09:45:00,51.41,51.64,51.38,51.56,362550.0,41.6192,41.8054,41.5949,41.7407,362550.0
2022-01-28 09:50:00,51.57,51.71,51.52,51.55,285775.0,41.7488,41.8621,41.7083,41.7326,285775.0
2022-01-28 09:55:00,51.56,51.71,51.52,51.57,282200.0,41.7407,41.8621,41.7083,41.7488,282200.0
2022-01-28 10:00:00,51.55,51.76,51.52,51.73,295592.0,41.7326,41.9026,41.7083,41.8783,295592.0
2022-01-28 10:05:00,51.72,51.79,51.64,51.78,283897.0,41.8702,41.9269,41.8054,41.9188,283897.0
2022-01-28 10:10:00,51.78,51.81,51.68,51.72,306298.0,41.9188,41.9431,41.8378,41.8702,306298.0
2022-01-28 10:15:00,51.72,51.74,51.61,51.66,421134.0,41.8702,41.8864,41.7811,41.8216,421134.0
2022-01-28 10:20:00,51.65,51.71,51.52,51.62,273305.0,41.8135,41.8621,41.7083,41.7892,273305.0
2022-01-28 10:25:00,51.62,51.69,51.58,51.68,206639.0,41.7892,41.8459,41.7569,41.8378,206639.0
2022-01-28 10:30:00,51.69,51.78,51.66,51.72,199615.0,41.8459,41.9188,41.8216,41.8702,199615.0
2022-01-28 10:35:00,51.72,51.83,51.69,51.75,268051.0,41.8702,41.9592,41.8459,41.8945,268051.0
2022-01-28 10:40:00,51.74,51.75,51.58,51.63,335543.0,41.8864,41.8945,41.7569,41.7973,335543.0
2022-01-28 10:45:00,51.63,51.73,51.53,51.73,235721.0,41.7973,41.8783,41.7164,41.8783,235721.0
2022-01-28 10:50:00,51.73,51.75,51.66,51.72,256775.0,41.8783,41.8945,41.8216,41.8702,256775.0
2022-01-28 10:55:00,51.72,51.72,51.54,51.64,250444.0,41.8702,41.8702,41.7245,41.8054,250444.0
2022-01-28 11:00:00,51.65,51.7,51.63,51.65,181386.0,41.8135,41.854,41.7973,41.8135,181386.0
2022-01-28 11:05:00,51.65,51.8,51.64,51.76,215618.0,41.8135,41.935,41.8054,41.9026,215618.0
2022-01-28 11:10:00,51.75,51.78,51.68,51.77,274840.0,41.8945,41.9188,41.8378,41.9107,274840.0
2022-01-28 11:15:00,51.78,51.91,51.73,51.9,221287.0,41.9188,42.024,41.8783,42.0159,221287.0
2022-01-28 11:20:00,51.91,51.94,51.84,51.88,189563.0,42.024,42.0483,41.9673,41.9997,189563.0
2022-01-28 11:25:00,51.87,51.93,51.83,51.86,236756.0,41.9916,42.0402,41.9592,41.9835,236756.0
2022-01-28 11:30:00,51.86,51.94,51.85,51.94,221652.0,41.9835,42.0483,41.9754,42.0483,221652.0
2022-01-28 11:35:00,51.94,52.03,51.89,51.96,326590.0,42.0483,42.1212,42.0078,42.0645,326590.0
2022-01-28 11:40:00,51.95,51.99,51.9,51.98,169595.0,42.0564,42.0888,42.0159,42.0807,169595.0
2022-01-28 11:45:00,51.98,51.99,51.83,51.84,193952.0,42.0807,42.0888,41.9592,41.9673,193952.0
2022-01-28 11:50:00,51.84,51.85,51.79,51.85,167304.0,41.9673,41.9754,41.9269,41.9754,167304.0
2022-01-28 11:55:00,51.85,51.89,51.81,51.88,143481.0,41.9754,42.0078,41.9431,41.9997,143481.0
2022-01-28 12:00:00,51.88,51.93,51.86,51.9,184454.0,41.9997,42.0402,41.9835,42.0159,184454.0
2022-01-28 12:05:00,51.89,51.9,51.81,51.87,138561.0,42.0078,42.0159,41.9431,41.9916,138561.0
2022-01-28 12:10:00,51.87,51.9,51.8,51.9,148777.0,41.9916,42.0159,41.935,42.0159,148777.0
2022-01-28 12:15:00,51.9,51.98,51.86,51.97,161445.0,42.0159,42.0807,41.9835,42.0726,161445.0
2022-01-28 12:20:00,51.96,52.05,51.9,52.04,160787.0,42.0645,42.1373,42.0159,42.1292,160787.0
2022-01-28 12:25:00,52.04,52.06,52.01,52.03,219478.0,42.1292,42.1454,42.105,42.1212,219478.0
2022-01-28 12:30:00,52.03,52.1,52.02,52.09,166200.0,42.1212,42.1778,42.1131,42.1697,166200.0
2022-01-28 12:35:00,52.1,52.14,52.07,52.12,213145.0,42.1778,42.2102,42.1535,42.194,213145.0
2022-01-28 12:40:00,52.12,52.15,52.08,52.11,152093.0,42.194,42.2183,42.1616,42.1859,152093.0
2022-01-28 12:45:00,52.1,52.12,52.07,52.12,138286.0,42.1778,42.194,42.1535,42.194,138286.0
2022-01-28 12:50:00,52.11,52.13,52.04,52.13,154608.0,42.1859,42.2021,42.1292,42.2021,154608.0
2022-01-28 12:55:00,52.14,52.21,52.1,52.15,171013.0,42.2102,42.2669,42.1778,42.2183,171013.0
2022-01-28 13:00:00,52.15,52.28,52.13,52.23,440843.0,42.2183,42.3235,42.2021,42.2831,440843.0
2022-01-28 13:05:00,52.23,52.3,52.17,52.28,203391.0,42.2831,42.3397,42.2345,42.3235,203391.0
2022-01-28 13:10:00,52.27,52.27,52.21,52.25,151000.0,42.3154,42.3154,42.2669,42.2993,151000.0
2022-01-28 13:15:00,52.25,52.26,52.18,52.2,237095.0,42.2993,42.3074,42.2426,42.2588,237095.0
2022-01-28 13:20:00,52.2,52.3,52.18,52.3,150025.0,42.2588,42.3397,42.2426,42.3397,150025.0
2022-01-28 13:25:00,52.3,52.35,52.25,52.32,208389.0,42.3397,42.3802,42.2993,42.3559,208389.0
2022-01-28 13:30:00,52.33,52.38,52.32,52.38,251610.0,42.364,42.4045,42.3559,42.4045,251610.0
2022-01-28 13:35:00,52.38,52.41,52.32,52.37,222652.0,42.4045,42.4288,42.3559,42.3964,222652.0
2022-01-28 13:40:00,52.37,52.4,52.33,52.39,180447.0,42.3964,42.4207,42.364,42.4126,180447.0
2022-01-28 13:45:00,52.39,52.43,52.35,52.43,191934.0,42.4126,42.445,42.3802,42.445,191934.0
2022-01-28 13:50:00,52.43,52.48,52.42,52.44,216290.0,42.445,42.4855,42.4369,42.4531,216290.0
2022-01-28 13:55:00,52.45,52.45,52.32,52.33,168657.0,42.4612,42.4612,42.3559,42.364,168657.0
2022-01-28 14:00:00,52.33,52.38,52.29,52.32,214773.0,42.364,42.4045,42.3316,42.3559,214773.0
2022-01-28 14:05:00,52.33,52.37,52.3,52.36,187821.0,42.364,42.3964,42.3397,42.3883,187821.0
2022-01-28 14:10:00,52.36,52.4,52.35,52.37,319169.0,42.3883,42.4207,42.3802,42.3964,319169.0
2022-01-28 14:15:00,52.37,52.39,52.31,52.37,537672.0,42.3964,42.4126,42.3478,42.3964,537672.0
2022-01-28 14:20:00,52.38,52.4,52.29,52.3,213828.0,42.4045,42.4207,42.3316,42.3397,213828.0
2022-01-28 14:25:00,52.3,52.31,52.27,52.29,341305.0,42.3397,42.3478,42.3154,42.3316,341305.0
2022-01-28 14:30:00,52.28,52.29,52.23,52.27,267794.0,42.3235,42.3316,42.2831,42.3154,267794.0
2022-01-28 14:35:00,52.27,52.35,52.26,52.35,243643.0,42.3154,42.3802,42.3074,42.3802,243643.0
2022-01-28 14:40:00,52.35,52.44,52.35,52.41,259452.0,42.3802,42.4531,42.3802,42.4288,259452.0
2022-01-28 14:45:00,52.42,52.46,52.41,52.46,235437.0,42.4369,42.4693,42.4288,42.4693,235437.0
2022-01-28 14:50:00,52.46,52.53,52.45,52.51,225837.0,42.4693,42.5259,42.4612,42.5097,225837.0
2022-01-28 14:55:00,52.51,52.57,52.49,52.56,239480.0,42.5097,42.5583,42.4935,42.5502,239480.0
2022-01-28 15:00:00,52.57,52.58,52.49,52.55,203653.0,42.5583,42.5664,42.4935,42.5421,203653.0
2022-01-28 15:05:00,52.55,52.59,52.54,52.57,226475.0,42.5421,42.5745,42.534,42.5583,226475.0
2022-01-28 15:10:00,52.57,52.58,52.5,52.58,226029.0,42.5583,42.5664,42.5016,42.5664,226029.0
2022-01-28 15:15:00,52.58,52.58,52.51,52.55,200943.0,42.5664,42.5664,42.5097,42.5421,200943.0
2022-01-28 15:20:00,52.55,52.64,52.55,52.63,235465.0,42.5421,42.615,42.5421,42.6069,235465.0
2022-01-28 15:25:00,52.63,52.65,52.55,52.58,283909.0,42.6069,42.6231,42.5421,42.5664,283909.0
2022-01-28 15:30:00,52.58,52.7,52.52,52.69,426556.0,42.5664,42.6636,42.5178,42.6555,426556.0
2022-01-28 15:35:00,52.69,52.7,52.64,52.69,379822.0,42.6555,42.6636,42.615,42.6555,379822.0
2022-01-28 15:40:00,52.69,52.78,52.68,52.78,552431.0,42.6555,42.7283,42.6474,42.7283,552431.0
2022-01-28 15:45:00,52.78,52.84,52.7,52.82,632546.0,42.7283,42.7769,42.6636,42.7607,632546.0
2022-01-28 15:50:00,52.81,52.88,52.79,52.86,765638.0,42.7526,42.8093,42.7364,42.7931,765638.0
2022-01-28 15:55:00,52.86,52.93,52.84,52.9,1311970.0,42.7931,42.8498,42.7769,42.8255,1311970.0
2022-01-31 09:30:00,52.52,52.56,52.29,52.3,743076.0,42.5178,42.5502,42.3316,42.3397,743076.0
2022-01-31 09:35:00,52.3,52.44,52.24,52.26,317122.0,42.3397,42.4531,42.2912,42.3074,317122.0
2022-01-31 09:40:00,52.25,52.43,52.23,52.38,264289.0,42.2993,42.445,42.2831,42.4045,264289.0
2022-01-31 09:45:00,52.38,52.38,52.23,52.3,260522.0,42.4045,42.4045,42.2831,42.3397,260522.0
2022-01-31 09:50:00,52.3,52.39,52.21,52.21,230330.0,42.3397,42.4126,42.2669,42.2669,230330.0
2022-01-31 09:55:00,52.22,52.35,52.21,52.35,189000.0,42.275,42.3802,42.2669,42.3802,189000.0
2022-01-31 10:00:00,52.36,52.41,52.33,52.33,149547.0,42.3883,42.4288,42.364,42.364,149547.0
2022-01-31 10:05:00,52.32,52.33,52.21,52.25,194209.0,42.3559,42.364,42.2669,42.2993,194209.0
2022-01-31 10:10:00,52.24,52.33,52.24,52.28,151971.0,42.2912,42.364,42.2912,42.3235,151971.0
2022-01-31 10:15:00,52.28,52.34,52.25,52.34,174783.0,42.3235,42.3721,42.2993,42.3721,174783.0
2022-01-31 10:20:00,52.33,52.37,52.3,52.32,137563.0,42.364,42.3964,42.3397,42.3559,137563.0
2022-01-31 10:25:00,52.32,52.33,52.23,52.27,157126.0,42.3559,42.364,42.2831,42.3154,157126.0
2022-01-31 10:30:00,52.27,52.31,52.25,52.29,278377.0,42.3154,42.3478,42.2993,42.3316,278377.0
2022-01-31 10:35:00,52.29,52.35,52.26,52.31,204381.0,42.3316,42.3802,42.3074,42.3478,204381.0
2022-01-31 10:40:00,52.32,52.38,52.29,52.32,161133.0,42.3559,42.4045,42.3316,42.3559,161133.0
2022-01-31 10:45:00,52.31,52.38,52.3,52.36,144704.0,42.3478,42.4045,42.3397,42.3883,144704.0
2022-01-31 10:50:00,52.36,52.52,52.35,52.48,218216.0,42.3883,42.5178,42.3802,42.4855,218216.0
2022-01-31 10:55:00,52.48,52.5,52.44,52.49,145938.0,42.4855,42.5016,42.4531,42.4935,145938.0
2022-01-31 11:00:00,52.49,52.5,52.39,52.42,336918.0,42.4935,42.5016,42.4126,42.4369,336918.0
2022-01-31 11:05:00,52.42,52.49,52.41,52.46,142803.0,42.4369,42.4935,42.4288,42.4693,142803.0
2022-01-31 11:10:00,52.45,52.6,52.45,52.54,197879.0,42.4612,42.5826,42.4612,42.534,197879.0
2022-01-31 11:15:00,52.53,52.58,52.49,52.52,225831.0,42.5259,42.5664,42.4935,42.5178,225831.0
2022-01-31 11:20:00,52.53,52.56,52.48,52.55,195878.0,42.5259,42.5502,42.4855,42.5421,195878.0
2022-01-31 11:25:00,52.55,52.56,52.46,52.49,188178.0,42.5421,42.5502,42.4693,42.4935,188178.0
2022-01-31 11:30:00,52.49,52.53,52.44,52.47,190393.0,42.4935,42.5259,42.4531,42.4774,190393.0
2022-01-31 11:35:00,52.46,52.51,52.43,52.51,143843.0,42.4693,42.5097,42.445,42.5097,143843.0
2022-01-31 11:40:00,52.5,52.64,52.5,52.64,143456.0,42.5016,42.615,42.5016,42.615,143456.0
2022-01-31 11:45:00,52.63,52.7,52.61,52.69,118736.0,42.6069,42.6636,42.5907,42.6555,118736.0
2022-01-31 11:50:00,52.69,52.74,52.69,52.73,137630.0,42.6555,42.6959,42.6555,42.6878,137630.0
2022-01-31 11:55:00,52.73,52.8,52.68,52.8,224151.0,42.6878,42.7445,42.6474,42.7445,224151.0
2022-01-31 12:00:00,52.8,52.82,52.74,52.81,210131.0,42.7445,42.7607,42.6959,42.7526,210131.0
2022-01-31 12:05:00,52.8,52.93,52.79,52.88,167668.0,42.7445,42.8498,42.7364,42.8093,167668.0
2022-01-31 12:10:00,52.89,52.96,52.86,52.95,150928.0,42.8174,42.874,42.7931,42.8659,150928.0
2022-01-31 12:15:00,52.95,52.96,52.91,52.95,176897.0,42.8659,42.874,42.8336,42.8659,176897.0
2022-01-31 12:20:00,52.94,53.0,52.91,52.97,230099.0,42.8578,42.9064,42.8336,42.8821,230099.0
2022-01-31 12:25:00,52.97,52.99,52.94,52.95,154784.0,42.8821,42.8983,42.8578,42.8659,154784.0
2022-01-31 12:30:00,52.96,52.96,52.9,52.94,245723.0,42.874,42.874,42.8255,42.8578,245723.0
2022-01-31 12:35:00,52.94,52.96,52.9,52.91,261761.0,42.8578,42.874,42.8255,42.8336,261761.0
2022-01-31 12:40:00,52.91,52.94,52.86,52.92,288824.0,42.8336,42.8578,42.7931,42.8417,288824.0
2022-01-31 12:45:00,52.93,52.97,52.88,52.97,159389.0,42.8498,42.8821,42.8093,42.8821,159389.0
2022-01-31 12:50:00,52.96,52.98,52.92,52.96,119996.0,42.874,42.8902,42.8417,42.874,119996.0
2022-01-31 12:55:00,52.96,53.03,52.95,53.0,147684.0,42.874,42.9307,42.8659,42.9064,147684.0
2022-01-31 13:00:00,53.01,53.03,52.97,53.02,156688.0,42.9145,42.9307,42.8821,42.9226,156688.0
2022-01-31 13:05:00,53.02,53.03,52.98,53.02,118074.0,42.9226,42.9307,42.8902,42.9226,118074.0
2022-01-31 13:10:00,53.03,53.07,53.01,53.05,129317.0,42.9307,42.9631,42.9145,42.9469,129317.0
2022-01-31 13:15:00,53.05,53.1,53.02,53.09,149121.0,42.9469,42.9874,42.9226,42.9793,149121.0
2022-01-31 13:20:00,53.09,53.12,53.07,53.08,169500.0,42.9793,43.0036,42.9631,42.9712,169500.0
2022-01-31 13:25:00,53.08,53.08,53.04,53.04,138555.0,42.9712,42.9712,42.9388,42.9388,138555.0
2022-01-31 13:30:00,53.04,53.06,53.01,53.05,214772.0,42.9388,42.955,42.9145,42.9469,214772.0
2022-01-31 13:35:00,53.05,53.05,53.01,53.05,163179.0,42.9469,42.9469,42.9145,42.9469,163179.0
2022-01-31 13:40:00,53.04,53.09,53.04,53.07,217985.0,42.9388,42.9793,42.9388,42.9631,217985.0
2022-01-31 13:45:00,53.08,53.13,53.07,53.1,237661.0,42.9712,43.0117,42.9631,42.9874,237661.0
2022-01-31 13:50:00,53.1,53.14,53.07,53.09,149389.0,42.9874,43.0198,42.9631,42.9793,149389.0
2022-01-31 13:55:00,53.08,53.13,53.08,53.13,103516.0,42.9712,43.0117,42.9712,43.0117,103516.0
2022-01-31 14:00:00,53.13,53.21,53.12,53.19,240604.0,43.0117,43.0764,43.0036,43.0602,240604.0
2022-01-31 14:05:00,53.19,53.2,53.16,53.2,162369.0,43.0602,43.0683,43.036,43.0683,162369.0
2022-01-31 14:10:00,53.2,53.21,53.17,53.2,132584.0,43.0683,43.0764,43.044,43.0683,132584.0
2022-01-31 14:15:00,53.21,53.23,53.17,53.2,211879.0,43.0764,43.0926,43.044,43.0683,211879.0
2022-01-31 14:20:00,53.2,53.26,53.19,53.2,237030.0,43.0683,43.1169,43.0602,43.0683,237030.0
2022-01-31 14:25:00,53.2,53.21,53.16,53.18,213390.0,43.0683,43.0764,43.036,43.0521,213390.0
2022-01-31 14:30:00,53.19,53.21,53.17,53.19,180000.0,43.0602,43.0764,43.044,43.0602,180000.0
2022-01-31 14:35:00,53.19,53.21,53.13,53.14,193023.0,43.0602,43.0764,43.0117,43.0198,193023.0
2022-01-31 14:40:00,53.14,53.18,53.12,53.12,261754.0,43.0198,43.0521,43.0036,43.0036,261754.0
2022-01-31 14:45:00,53.12,53.17,53.1,53.17,169245.0,43.0036,43.044,42.9874,43.044,169245.0
2022-01-31 14:50:00,53.16,53.19,53.14,53.17,138968.0,43.036,43.0602,43.0198,43.044,138968.0
2022-01-31 14:55:00,53.16,53.18,53.14,53.15,196731.0,43.036,43.0521,43.0198,43.0279,196731.0
2022-01-31 15:00:00,53.15,53.18,53.12,53.14,181370.0,43.0279,43.0521,43.0036,43.0198,181370.0
2022-01-31 15:05:00,53.14,53.19,53.13,53.16,177294.0,43.0198,43.0602,43.0117,43.036,177294.0
2022-01-31 15:10:00,53.16,53.18,53.12,53.13,194173.0,43.036,43.0521,43.0036,43.0117,194173.0
2022-01-31 15:15:00,53.14,53.19,53.1,53.19,360861.0,43.0198,43.0602,42.9874,43.0602,360861.0
2022-01-31 15:20:00,53.19,53.24,53.17,53.18,294887.0,43.0602,43.1007,43.044,43.0521,294887.0
2022-01-31 15:25:00,53.18,53.27,53.18,53.27,258749.0,43.0521,43.125,43.0521,43.125,258749.0
2022-01-31 15:30:00,53.27,53.27,53.19,53.2,316949.0,43.125,43.125,43.0602,43.0683,316949.0
2022-01-31 15:35:00,53.2,53.21,53.15,53.16,335938.0,43.0683,43.0764,43.0279,43.036,335938.0
2022-01-31 15:40:00,53.16,53.19,53.12,53.15,317217.0,43.036,43.0602,43.0036,43.0279,317217.0
2022-01-31 15:45:00,53.15,53.2,53.12,53.2,345193.0,43.0279,43.0683,43.0036,43.0683,345193.0
2022-01-31 15:50:00,53.2,53.32,53.19,53.23,631937.0,43.0683,43.1655,43.0602,43.0926,631937.0
2022-01-31 15:55:00,53.22,53.28,53.16,53.23,1593178.0,43.0845,43.1331,43.036,43.0926,1593178.0
2022-02-01 09:30:00,53.4,53.6,52.97,52.97,1787776.0,43.2302,43.3922,42.8821,42.8821,1787776.0
2022-02-01 09:35:00,52.97,53.26,52.91,53.18,461080.0,42.8821,43.1169,42.8336,43.0521,461080.0
2022-02-01 09:40:00,53.19,53.24,53.03,53.04,428869.0,43.0602,43.1007,42.9307,42.9388,428869.0
2022-02-01 09:45:00,53.04,53.07,52.96,52.98,434135.0,42.9388,42.9631,42.874,42.8902,434135.0
2022-02-01 09:50:00,52.98,53.13,52.96,53.1,303661.0,42.8902,43.0117,42.874,42.9874,303661.0
2022-02-01 09:55:00,53.09,53.17,53.01,53.08,227801.0,42.9793,43.044,42.9145,42.9712,227801.0
2022-02-01 10:00:00,53.08,53.17,52.99,53.13,319699.0,42.9712,43.044,42.8983,43.0117,319699.0
2022-02-01 10:05:00,53.13,53.14,52.96,52.99,345207.0,43.0117,43.0198,42.874,42.8983,345207.0
2022-02-01 10:10:00,53.0,53.05,52.93,53.02,254151.0,42.9064,42.9469,42.8498,42.9226,254151.0
2022-02-01 10:15:00,53.02,53.04,52.93,53.02,219368.0,42.9226,42.9388,42.8498,42.9226,219368.0
2022-02-01 10:20:00,53.02,53.14,53.0,53.11,504897.0,42.9226,43.0198,42.9064,42.9955,504897.0
2022-02-01 10:25:00,53.11,53.12,52.93,52.96,572268.0,42.9955,43.0036,42.8498,42.874,572268.0
2022-02-01 10:30:00,52.96,53.01,52.94,52.97,332811.0,42.874,42.9145,42.8578,42.8821,332811.0
2022-02-01 10:35:00,52.97,53.05,52.89,53.01,294219.0,42.8821,42.9469,42.8174,42.9145,294219.0
2022-02-01 10:40:00,53.01,53.24,53.0,53.22,366282.0,42.9145,43.1007,42.9064,43.0845,366282.0
2022-02-01 10:45:00,53.23,53.38,53.22,53.31,400927.0,43.0926,43.2141,43.0845,43.1574,400927.0
2022-02-01 10:50:00,53.3,53.34,53.29,53.34,210996.0,43.1493,43.1817,43.1412,43.1817,210996.0
2022-02-01 10:55:00,53.34,53.37,53.14,53.21,417083.0,43.1817,43.206,43.0198,43.0764,417083.0
2022-02-01 11:00:00,53.21,53.21,52.9,52.91,278125.0,43.0764,43.0764,42.8255,42.8336,278125.0
2022-02-01 11:05:00,52.91,52.92,52.82,52.9,276906.0,42.8336,42.8417,42.7607,42.8255,276906.0
2022-02-01 11:10:00,52.9,52.9,52.74,52.79,347045.0,42.8255,42.8255,42.6959,42.7364,347045.0
2022-02-01 11:15:00,52.79,52.91,52.75,52.89,314574.0,42.7364,42.8336,42.704,42.8174,314574.0
2022-02-01 11:20:00,52.88,52.89,52.81,52.82,357995.0,42.8093,42.8174,42.7526,42.7607,357995.0
2022-02-01 11:25:00,52.82,52.89,52.77,52.79,230870.0,42.7607,42.8174,42.7202,42.7364,230870.0
2022-02-01 11:30:00,52.8,52.86,52.72,52.78,348137.0,42.7445,42.7931,42.6797,42.7283,348137.0
2022-02-01 11:35:00,52.78,52.79,52.68,52.71,298980.0,42.7283,42.7364,42.6474,42.6717,298980.0
2022-02-01 11:40:00,52.7,52.72,52.62,52.65,452815.0,42.6636,42.6797,42.5988,42.6231,452815.0
2022-02-01 11:45:00,52.64,52.67,52.57,52.6,356431.0,42.615,42.6393,42.5583,42.5826,356431.0
2022-02-01 11:50:00,52.6,52.66,52.56,52.57,348232.0,42.5826,42.6312,42.5502,42.5583,348232.0
2022-02-01 11:55:00,52.57,52.62,52.53,52.54,306492.0,42.5583,42.5988,42.5259,42.534,306492.0
2022-02-01 12:00:00,52.55,52.6,52.52,52.59,235952.0,42.5421,42.5826,42.5178,42.5745,235952.0
2022-02-01 12:05:00,52.6,52.6,52.5,52.52,326403.0,42.5826,42.5826,42.5016,42.5178,326403.0
2022-02-01 12:10:00,52.52,52.6,52.51,52.53,236651.0,42.5178,42.5826,42.5097,42.5259,236651.0
2022-02-01 12:15:00,52.53,52.54,52.48,52.49,231863.0,42.5259,42.534,42.4855,42.4935,231863.0
2022-02-01 12:20:00,52.49,52.49,52.36,52.43,229156.0,42.4935,42.4935,42.3883,42.445,229156.0
2022-02-01 12:25:00,52.43,52.43,52.36,52.37,270429.0,42.445,42.445,42.3883,42.3964,270429.0
2022-02-01 12:30:00,52.38,52.39,52.25,52.27,650962.0,42.4045,42.4126,42.2993,42.3154,650962.0
2022-02-01 12:35:00,52.27,52.29,52.24,52.25,325667.0,42.3154,42.3316,42.2912,42.2993,325667.0
2022-02-01 12:40:00,52.25,52.36,52.21,52.35,318845.0,42.2993,42.3883,42.2669,42.3802,318845.0
2022-02-01 12:45:00,52.35,52.35,52.24,52.26,144197.0,42.3802,42.3802,42.2912,42.3074,144197.0
2022-02-01 12:50:00,52.26,52.3,52.24,52.28,119647.0,42.3074,42.3397,42.2912,42.3235,119647.0
2022-02-01 12:55:00,52.28,52.35,52.25,52.34,295364.0,42.3235,42.3802,42.2993,42.3721,295364.0
2022-02-01 13:00:00,52.35,52.35,52.29,52.3,172298.0,42.3802,42.3802,42.3316,42.3397,172298.0
2022-02-01 13:05:00,52.3,52.4,52.25,52.39,285854.0,42.3397,42.4207,42.2993,42.4126,285854.0
2022-02-01 13:10:00,52.39,52.5,52.39,52.41,243819.0,42.4126,42.5016,42.4126,42.4288,243819.0
2022-02-01 13:15:00,52.4,52.51,52.38,52.49,240266.0,42.4207,42.5097,42.4045,42.4935,240266.0
2022-02-01 13:20:00,52.5,52.52,52.45,52.49,99162.0,42.5016,42.5178,42.4612,42.4935,99162.0
2022-02-01 13:25:00,52.49,52.58,52.48,52.57,123567.0,42.4935,42.5664,42.4855,42.5583,123567.0
2022-02-01 13:30:00,52.57,52.65,52.54,52.62,307405.0,42.5583,42.6231,42.534,42.5988,307405.0
2022-02-01 13:35:00,52.62,52.64,52.59,52.6,144299.0,42.5988,42.615,42.5745,42.5826,144299.0
2022-02-01 13:40:00,52.6,52.72,52.58,52.71,155640.0,42.5826,42.6797,42.5664,42.6717,155640.0
2022-02-01 13:45:00,52.71,52.84,52.7,52.81,201402.0,42.6717,42.7769,42.6636,42.7526,201402.0
2022-02-01 13:50:00,52.8,52.81,52.76,52.8,123828.0,42.7445,42.7526,42.7121,42.7445,123828.0
2022-02-01 13:55:00,52.8,52.84,52.79,52.84,154456.0,42.7445,42.7769,42.7364,42.7769,154456.0
2022-02-01 14:00:00,52.83,52.85,52.8,52.83,109899.0,42.7688,42.785,42.7445,42.7688,109899.0
2022-02-01 14:05:00,52.83,52.87,52.81,52.82,110737.0,42.7688,42.8012,42.7526,42.7607,110737.0
2022-02-01 14:10:00,52.82,52.86,52.8,52.83,95760.0,42.7607,42.7931,42.7445,42.7688,95760.0
2022-02-01 14:15:00,52.82,52.83,52.79,52.82,108709.0,42.7607,42.7688,42.7364,42.7607,108709.0
2022-02-01 14:20:00,52.82,52.89,52.8,52.87,99128.0,42.7607,42.8174,42.7445,42.8012,99128.0
2022-02-01 14:25:00,52.87,52.93,52.86,52.93,131658.0,42.8012,42.8498,42.7931,42.8498,131658.0
2022-02-01 14:30:00,52.93,53.0,52.92,52.95,226940.0,42.8498,42.9064,42.8417,42.8659,226940.0
2022-02-01 14:35:00,52.96,53.02,52.94,53.0,163284.0,42.874,42.9226,42.8578,42.9064,163284.0
2022-02-01 14:40:00,53.0,53.04,52.96,53.02,287551.0,42.9064,42.9388,42.874,42.9226,287551.0
2022-02-01 14:45:00,53.01,53.02,52.97,52.98,119514.0,42.9145,42.9226,42.8821,42.8902,119514.0
2022-02-01 14:50:00,52.98,53.1,52.98,53.1,218357.0,42.8902,42.9874,42.8902,42.9874,218357.0
2022-02-01 14:55:00,53.1,53.14,53.09,53.13,187081.0,42.9874,43.0198,42.9793,43.0117,187081.0
2022-02-01 15:00:00,53.13,53.18,53.1,53.17,224400.0,43.0117,43.0521,42.9874,43.044,224400.0
2022-02-01 15:05:00,53.17,53.18,53.14,53.15,114870.0,43.044,43.0521,43.0198,43.0279,114870.0
2022-02-01 15:10:00,53.15,53.19,53.15,53.18,104146.0,43.0279,43.0602,43.0279,43.0521,104146.0
2022-02-01 15:15:00,53.18,53.28,53.17,53.25,290296.0,43.0521,43.1331,43.044,43.1088,290296.0
2022-02-01 15:20:00,53.26,53.29,53.17,53.2,584623.0,43.1169,43.1412,43.044,43.0683,584623.0
2022-02-01 15:25:00,53.2,53.23,53.17,53.19,196428.0,43.0683,43.0926,43.044,43.0602,196428.0
2022-02-01 15:30:00,53.19,53.23,53.16,53.18,230224.0,43.0602,43.0926,43.036,43.0521,230224.0
2022-02-01 15:35:00,53.18,53.18,53.07,53.11,288611.0,43.0521,43.0521,42.9631,42.9955,288611.0
2022-02-01 15:40:00,53.11,53.25,53.1,53.25,282964.0,42.9955,43.1088,42.9874,43.1088,282964.0
2022-02-01 15:45:00,53.25,53.3,53.23,53.29,346446.0,43.1088,43.1493,43.0926,43.1412,346446.0
2022-02-01 15:50:00,53.3,53.33,53.28,53.3,514791.0,43.1493,43.1736,43.1331,43.1493,514791.0
2022-02-01 15:55:00,53.3,53.31,53.16,53.17,1047333.0,43.1493,43.1574,43.036,43.044,1047333.0
2022-02-02 09:30:00,53.56,53.8,53.3,53.67,937819.0,43.3598,43.5541,43.1493,43.4488,937819.0
2022-02-02 09:35:00,53.67,53.75,53.53,53.69,384948.0,43.4488,43.5136,43.3355,43.465,384948.0
2022-02-02 09:40:00,53.68,53.94,53.65,53.87,386122.0,43.4569,43.6674,43.4326,43.6107,386122.0
2022-02-02 09:45:00,53.87,53.91,53.78,53.89,260749.0,43.6107,43.6431,43.5379,43.6269,260749.0
2022-02-02 09:50:00,53.89,53.89,53.58,53.62,249160.0,43.6269,43.6269,43.376,43.4083,249160.0
2022-02-02 09:55:00,53.62,53.76,53.61,53.7,219805.0,43.4083,43.5217,43.4003,43.4731,219805.0
2022-02-02 10:00:00,53.71,53.78,53.57,53.57,326226.0,43.4812,43.5379,43.3679,43.3679,326226.0
2022-02-02 10:05:00,53.58,53.58,53.43,53.48,183184.0,43.376,43.376,43.2545,43.295,183184.0
2022-02-02 10:10:00,53.49,53.74,53.44,53.69,178759.0,43.3031,43.5055,43.2626,43.465,178759.0
2022-02-02 10:15:00,53.69,53.83,53.68,53.82,280127.0,43.465,43.5784,43.4569,43.5703,280127.0
2022-02-02 10:20:00,53.82,53.94,53.78,53.91,560961.0,43.5703,43.6674,43.5379,43.6431,560961.0
2022-02-02 10:25:00,53.91,53.99,53.89,53.96,429420.0,43.6431,43.7079,43.6269,43.6836,429420.0
2022-02-02 10:30:00,53.96,54.1,53.9,54.05,581444.0,43.6836,43.7969,43.635,43.7565,581444.0
2022-02-02 10:35:00,54.05,54.15,54.03,54.15,365381.0,43.7565,43.8374,43.7403,43.8374,365381.0
2022-02-02 10:40:00,54.15,54.28,54.11,54.17,354168.0,43.8374,43.9427,43.805,43.8536,354168.0
2022-02-02 10:45:00,54.18,54.21,54.1,54.12,235912.0,43.8617,43.886,43.7969,43.8131,235912.0
2022-02-02 10:50:00,54.12,54.13,53.99,54.01,282513.0,43.8131,43.8212,43.7079,43.7241,282513.0
2022-02-02 10:55:00,54.01,54.03,53.95,53.97,200951.0,43.7241,43.7403,43.6755,43.6917,200951.0
2022-02-02 11:00:00,53.98,54.05,53.93,54.0,203126.0,43.6998,43.7565,43.6593,43.716,203126.0
2022-02-02 11:05:00,54.0,54.0,53.87,53.91,194216.0,43.716,43.716,43.6107,43.6431,194216.0
2022-02-02 11:10:00,53.91,53.97,53.9,53.95,228943.0,43.6431,43.6917,43.635,43.6755,228943.0
2022-02-02 11:15:00,53.96,53.96,53.8,53.8,241024.0,43.6836,43.6836,43.5541,43.5541,241024.0
2022-02-02 11:20:00,53.81,53.85,53.78,53.81,167793.0,43.5622,43.5945,43.5379,43.5622,167793.0
2022-02-02 11:25:00,53.82,53.87,53.8,53.84,188823.0,43.5703,43.6107,43.5541,43.5864,188823.0
2022-02-02 11:30:00,53.84,53.87,53.77,53.82,383135.0,43.5864,43.6107,43.5298,43.5703,383135.0
2022-02-02 11:35:00,53.82,53.87,53.75,53.77,204921.0,43.5703,43.6107,43.5136,43.5298,204921.0
2022-02-02 11:40:00,53.77,53.89,53.75,53.85,224389.0,43.5298,43.6269,43.5136,43.5945,224389.0
2022-02-02 11:45:00,53.85,53.9,53.84,53.89,196518.0,43.5945,43.635,43.5864,43.6269,196518.0
2022-02-02 11:50:00,53.89,53.89,53.8,53.83,145390.0,43.6269,43.6269,43.5541,43.5784,145390.0
2022-02-02 11:55:00,53.83,53.86,53.79,53.79,142201.0,43.5784,43.6026,43.546,43.546,142201.0
2022-02-02 12:00:00,53.79,53.89,53.78,53.86,166801.0,43.546,43.6269,43.5379,43.6026,166801.0
2022-02-02 12:05:00,53.85,53.89,53.84,53.85,107582.0,43.5945,43.6269,43.5864,43.5945,107582.0
2022-02-02 12:10:00,53.85,53.89,53.84,53.85,175355.0,43.5945,43.6269,43.5864,43.5945,175355.0
2022-02-02 12:15:00,53.85,53.94,53.84,53.89,150123.0,43.5945,43.6674,43.5864,43.6269,150123.0
2022-02-02 12:20:00,53.9,53.92,53.84,53.9,144652.0,43.635,43.6512,43.5864,43.635,144652.0
2022-02-02 12:25:00,53.89,53.95,53.88,53.91,122419.0,43.6269,43.6755,43.6188,43.6431,122419.0
2022-02-02 12:30:00,53.91,53.97,53.9,53.96,93104.0,43.6431,43.6917,43.635,43.6836,93104.0
2022-02-02 12:35:00,53.96,53.98,53.93,53.95,81235.0,43.6836,43.6998,43.6593,43.6755,81235.0
2022-02-02 12:40:00,53.95,53.95,53.88,53.89,125691.0,43.6755,43.6755,43.6188,43.6269,125691.0
2022-02-02 12:45:00,53.89,53.92,53.87,53.89,118563.0,43.6269,43.6512,43.6107,43.6269,118563.0
2022-02-02 12:50:00,53.88,53.92,53.87,53.91,105079.0,43.6188,43.6512,43.6107,43.6431,105079.0
2022-02-02 12:55:00,53.9,53.94,53.9,53.9,106125.0,43.635,43.6674,43.635,43.635,106125.0
2022-02-02 13:00:00,53.9,53.95,53.89,53.9,258164.0,43.635,43.6755,43.6269,43.635,258164.0
2022-02-02 13:05:00,53.9,53.92,53.88,53.89,152724.0,43.635,43.6512,43.6188,43.6269,152724.0
2022-02-02 13:10:00,53.9,53.92,53.83,53.85,188322.0,43.635,43.6512,43.5784,43.5945,188322.0
2022-02-02 13:15:00,53.85,53.86,53.76,53.76,216633.0,43.5945,43.6026,43.5217,43.5217,216633.0
2022-02-02 13:20:00,53.76,53.77,53.7,53.75,154279.0,43.5217,43.5298,43.4731,43.5136,154279.0
2022-02-02 13:25:00,53.75,53.76,53.71,53.73,103547.0,43.5136,43.5217,43.4812,43.4974,103547.0
2022-02-02 13:30:00,53.73,53.8,53.72,53.8,101420.0,43.4974,43.5541,43.4893,43.5541,101420.0
2022-02-02 13:35:00,53.8,53.82,53.78,53.79,319434.0,43.5541,43.5703,43.5379,43.546,319434.0
2022-02-02 13:40:00,53.8,53.84,53.78,53.82,115528.0,43.5541,43.5864,43.5379,43.5703,115528.0
2022-02-02 13:45:00,53.81,53.84,53.78,53.83,81421.0,43.5622,43.5864,43.5379,43.5784,81421.0
2022-02-02 13:50:00,53.83,53.84,53.79,53.81,86111.0,43.5784,43.5864,43.546,43.5622,86111.0
2022-02-02 13:55:00,53.81,53.84,53.79,53.82,128598.0,43.5622,43.5864,43.546,43.5703,128598.0
2022-02-02 14:00:00,53.82,53.82,53.73,53.76,202075.0,43.5703,43.5703,43.4974,43.5217,202075.0
2022-02-02 14:05:00,53.76,53.8,53.74,53.79,108732.0,43.5217,43.5541,43.5055,43.546,108732.0
2022-02-02 14:10:00,53.79,53.85,53.79,53.8,133816.0,43.546,43.5945,43.546,43.5541,133816.0
2022-02-02 14:15:00,53.8,53.81,53.77,53.79,71544.0,43.5541,43.5622,43.5298,43.546,71544.0
2022-02-02 14:20:00,53.79,53.84,53.78,53.79,84448.0,43.546,43.5864,43.5379,43.546,84448.0
2022-02-02 14:25:00,53.8,53.82,53.79,53.8,104790.0,43.5541,43.5703,43.546,43.5541,104790.0
2022-02-02 14:30:00,53.8,53.85,53.76,53.77,145623.0,43.5541,43.5945,43.5217,43.5298,145623.0
2022-02-02 14:35:00,53.77,53.79,53.75,53.76,101456.0,43.5298,43.546,43.5136,43.5217,101456.0
2022-02-02 14:40:00,53.77,53.79,53.74,53.74,131815.0,43.5298,43.546,43.5055,43.5055,131815.0
2022-02-02 14:45:00,53.74,53.81,53.73,53.8,94304.0,43.5055,43.5622,43.4974,43.5541,94304.0
2022-02-02 14:50:00,53.8,53.8,53.76,53.79,91524.0,43.5541,43.5541,43.5217,43.546,91524.0
2022-02-02 14:55:00,53.79,53.79,53.74,53.74,106565.0,43.546,43.546,43.5055,43.5055,106565.0
2022-02-02 15:00:00,53.75,53.8,53.73,53.78,149628.0,43.5136,43.5541,43.4974,43.5379,149628.0
2022-02-02 15:05:00,53.78,53.8,53.77,53.8,84689.0,43.5379,43.5541,43.5298,43.5541,84689.0
2022-02-02 15:10:00,53.79,53.83,53.78,53.83,128207.0,43.546,43.5784,43.5379,43.5784,128207.0
2022-02-02 15:15:00,53.83,53.87,53.82,53.86,185876.0,43.5784,43.6107,43.5703,43.6026,185876.0
2022-02-02 15:20:00,53.86,53.86,53.8,53.84,135523.0,43.6026,43.6026,43.5541,43.5864,135523.0
2022-02-02 15:25:00,53.83,53.84,53.8,53.84,193320.0,43.5784,43.5864,43.5541,43.5864,193320.0
2022-02-02 15:30:00,53.84,53.89,53.79,53.86,289698.0,43.5864,43.6269,43.546,43.6026,289698.0
2022-02-02 15:35:00,53.86,53.88,53.84,53.85,214574.0,43.6026,43.6188,43.5864,43.5945,214574.0
2022-02-02 15:40:00,53.84,53.87,53.79,53.82,347856.0,43.5864,43.6107,43.546,43.5703,347856.0
2022-02-02 15:45:00,53.82,53.84,53.78,53.81,318531.0,43.5703,43.5864,43.5379,43.5622,318531.0
2022-02-02 15:50:00,53.82,53.86,53.81,53.83,566929.0,43.5703,43.6026,43.5622,43.5784,566929.0
2022-02-02 15:55:00,53.83,53.86,53.78,53.79,1020856.0,43.5784,43.6026,43.5379,43.546,1020856.0
2022-02-03 09:30:00,54.0,54.57,53.9,54.0,1322943.0,43.716,44.1774,43.635,43.716,1322943.0
2022-02-03 09:35:00,54.0,54.16,53.91,53.93,416242.0,43.716,43.8455,43.6431,43.6593,416242.0
2022-02-03 09:40:00,53.93,54.0,53.77,53.81,355170.0,43.6593,43.716,43.5298,43.5622,355170.0
2022-02-03 09:45:00,53.8,53.93,53.78,53.93,429137.0,43.5541,43.6593,43.5379,43.6593,429137.0
2022-02-03 09:50:00,53.93,53.97,53.83,53.86,237024.0,43.6593,43.6917,43.5784,43.6026,237024.0
2022-02-03 09:55:00,53.85,54.04,53.83,54.01,247351.0,43.5945,43.7484,43.5784,43.7241,247351.0
2022-02-03 10:00:00,54.02,54.1,53.88,53.89,372256.0,43.7322,43.7969,43.6188,43.6269,372256.0
2022-02-03 10:05:00,53.89,54.04,53.88,54.03,376431.0,43.6269,43.7484,43.6188,43.7403,376431.0
2022-02-03 10:10:00,54.03,54.09,53.94,54.07,294492.0,43.7403,43.7888,43.6674,43.7726,294492.0
2022-02-03 10:15:00,54.08,54.1,53.82,53.85,315666.0,43.7807,43.7969,43.5703,43.5945,315666.0
2022-02-03 10:20:00,53.84,53.88,53.8,53.88,217751.0,43.5864,43.6188,43.5541,43.6188,217751.0
2022-02-03 10:25:00,53.89,53.97,53.88,53.91,194607.0,43.6269,43.6917,43.6188,43.6431,194607.0
2022-02-03 10:30:00,53.9,53.98,53.86,53.98,177101.0,43.635,43.6998,43.6026,43.6998,177101.0
2022-02-03 10:35:00,53.98,54.02,53.96,54.01,148944.0,43.6998,43.7322,43.6836,43.7241,148944.0
2022-02-03 10:40:00,54.02,54.11,54.01,54.09,183881.0,43.7322,43.805,43.7241,43.7888,183881.0
2022-02-03 10:45:00,54.09,54.13,54.07,54.1,186115.0,43.7888,43.8212,43.7726,43.7969,186115.0
2022-02-03 10:50:00,54.1,54.12,54.0,54.01,167523.0,43.7969,43.8131,43.716,43.7241,167523.0
2022-02-03 10:55:00,54.0,54.06,53.96,53.99,140143.0,43.716,43.7646,43.6836,43.7079,140143.0
2022-02-03 11:00:00,53.98,54.02,53.95,53.99,133445.0,43.6998,43.7322,43.6755,43.7079,133445.0
2022-02-03 11:05:00,53.99,54.07,53.98,54.06,215857.0,43.7079,43.7726,43.6998,43.7646,215857.0
2022-02-03 11:10:00,54.05,54.11,54.01,54.01,229420.0,43.7565,43.805,43.7241,43.7241,229420.0
2022-02-03 11:15:00,54.02,54.08,53.99,54.04,170353.0,43.7322,43.7807,43.7079,43.7484,170353.0
2022-02-03 11:20:00,54.03,54.11,53.99,54.07,202520.0,43.7403,43.805,43.7079,43.7726,202520.0
2022-02-03 11:25:00,54.08,54.11,54.03,54.08,183553.0,43.7807,43.805,43.7403,43.7807,183553.0
2022-02-03 11:30:00,54.07,54.1,53.95,53.96,182497.0,43.7726,43.7969,43.6755,43.6836,182497.0
2022-02-03 11:35:00,53.95,53.98,53.92,53.95,243931.0,43.6755,43.6998,43.6512,43.6755,243931.0
2022-02-03 11:40:00,53.94,53.96,53.86,53.9,261960.0,43.6674,43.6836,43.6026,43.635,261960.0
2022-02-03 11:45:00,53.9,53.97,53.89,53.96,83586.0,43.635,43.6917,43.6269,43.6836,83586.0
2022-02-03 11:50:00,53.96,53.98,53.89,53.93,145181.0,43.6836,43.6998,43.6269,43.6593,145181.0
2022-02-03 11:55:00,53.92,53.93,53.87,53.9,181772.0,43.6512,43.6593,43.6107,43.635,181772.0
2022-02-03 12:00:00,53.9,53.94,53.86,53.89,268535.0,43.635,43.6674,43.6026,43.6269,268535.0
2022-02-03 12:05:00,53.89,53.92,53.87,53.9,105484.0,43.6269,43.6512,43.6107,43.635,105484.0
2022-02-03 12:10:00,53.91,53.93,53.88,53.9,106757.0,43.6431,43.6593,43.6188,43.635,106757.0
2022-02-03 12:15:00,53.9,53.95,53.87,53.88,464947.0,43.635,43.6755,43.6107,43.6188,464947.0
2022-02-03 12:20:00,53.87,53.89,53.83,53.87,185137.0,43.6107,43.6269,43.5784,43.6107,185137.0
2022-02-03 12:25:00,53.87,53.89,53.84,53.87,158967.0,43.6107,43.6269,43.5864,43.6107,158967.0
2022-02-03 12:30:00,53.86,53.87,53.8,53.81,139668.0,43.6026,43.6107,43.5541,43.5622,139668.0
2022-02-03 12:35:00,53.81,53.81,53.77,53.8,105438.0,43.5622,43.5622,43.5298,43.5541,105438.0
2022-02-03 12:40:00,53.8,53.85,53.77,53.83,124535.0,43.5541,43.5945,43.5298,43.5784,124535.0
2022-02-03 12:45:00,53.83,53.84,53.79,53.82,83944.0,43.5784,43.5864,43.546,43.5703,83944.0
2022-02-03 12:50:00,53.82,53.82,53.75,53.78,107299.0,43.5703,43.5703,43.5136,43.5379,107299.0
2022-02-03 12:55:00,53.78,53.81,53.77,53.8,60376.0,43.5379,43.5622,43.5298,43.5541,60376.0
2022-02-03 13:00:00,53.8,53.82,53.75,53.76,109083.0,43.5541,43.5703,43.5136,43.5217,109083.0
2022-02-03 13:05:00,53.77,53.8,53.76,53.77,135114.0,43.5298,43.5541,43.5217,43.5298,135114.0
2022-02-03 13:10:00,53.77,53.81,53.75,53.8,127154.0,43.5298,43.5622,43.5136,43.5541,127154.0
2022-02-03 13:15:00,53.8,53.84,53.77,53.8,117695.0,43.5541,43.5864,43.5298,43.5541,117695.0
2022-02-03 13:20:00,53.8,53.87,53.8,53.86,117867.0,43.5541,43.6107,43.5541,43.6026,117867.0
2022-02-03 13:25:00,53.87,53.88,53.84,53.87,149314.0,43.6107,43.6188,43.5864,43.6107,149314.0
2022-02-03 13:30:00,53.87,53.91,53.84,53.85,167425.0,43.6107,43.6431,43.5864,43.5945,167425.0
2022-02-03 13:35:00,53.84,53.87,53.82,53.85,77248.0,43.5864,43.6107,43.5703,43.5945,77248.0
2022-02-03 13:40:00,53.85,53.87,53.83,53.84,194947.0,43.5945,43.6107,43.5784,43.5864,194947.0
2022-02-03 13:45:00,53.83,53.87,53.81,53.86,56976.0,43.5784,43.6107,43.5622,43.6026,56976.0
2022-02-03 13:50:00,53.86,53.92,53.85,53.9,177394.0,43.6026,43.6512,43.5945,43.635,177394.0
2022-02-03 13:55:00,53.89,53.91,53.87,53.9,149714.0,43.6269,43.6431,43.6107,43.635,149714.0
2022-02-03 14:00:00,53.9,53.92,53.87,53.9,147830.0,43.635,43.6512,43.6107,43.635,147830.0
2022-02-03 14:05:00,53.9,53.97,53.89,53.97,63642.0,43.635,43.6917,43.6269,43.6917,63642.0
2022-02-03 14:10:00,53.97,53.99,53.93,53.94,140274.0,43.6917,43.7079,43.6593,43.6674,140274.0
2022-02-03 14:15:00,53.95,53.96,53.91,53.94,98989.0,43.6755,43.6836,43.6431,43.6674,98989.0
2022-02-03 14:20:00,53.95,53.95,53.89,53.9,143918.0,43.6755,43.6755,43.6269,43.635,143918.0
2022-02-03 14:25:00,53.91,53.92,53.8,53.84,127986.0,43.6431,43.6512,43.5541,43.5864,127986.0
2022-02-03 14:30:00,53.84,53.86,53.78,53.85,185266.0,43.5864,43.6026,43.5379,43.5945,185266.0
2022-02-03 14:35:00,53.85,53.87,53.79,53.83,161423.0,43.5945,43.6107,43.546,43.5784,161423.0
2022-02-03 14:40:00,53.83,53.84,53.74,53.78,164370.0,43.5784,43.5864,43.5055,43.5379,164370.0
2022-02-03 14:45:00,53.78,53.82,53.76,53.8,126556.0,43.5379,43.5703,43.5217,43.5541,126556.0
2022-02-03 14:50:00,53.8,53.82,53.77,53.8,107503.0,43.5541,43.5703,43.5298,43.5541,107503.0
2022-02-03 14:55:00,53.79,53.84,53.78,53.8,171412.0,43.546,43.5864,43.5379,43.5541,171412.0
2022-02-03 15:00:00,53.8,53.81,53.74,53.75,141337.0,43.5541,43.5622,43.5055,43.5136,141337.0
2022-02-03 15:05:00,53.75,53.75,53.7,53.74,117724.0,43.5136,43.5136,43.4731,43.5055,117724.0
2022-02-03 15:10:00,53.73,53.79,53.73,53.77,101532.0,43.4974,43.546,43.4974,43.5298,101532.0
2022-02-03 15:15:00,53.78,53.83,53.77,53.77,203657.0,43.5379,43.5784,43.5298,43.5298,203657.0
2022-02-03 15:20:00,53.78,53.83,53.77,53.79,293741.0,43.5379,43.5784,43.5298,43.546,293741.0
2022-02-03 15:25:00,53.79,53.8,53.76,53.8,200952.0,43.546,43.5541,43.5217,43.5541,200952.0
2022-02-03 15:30:00,53.8,53.81,53.74,53.75,311926.0,43.5541,43.5622,43.5055,43.5136,311926.0
2022-02-03 15:35:00,53.74,53.75,53.7,53.71,269288.0,43.5055,43.5136,43.4731,43.4812,269288.0
2022-02-03 15:40:00,53.7,53.78,53.7,53.76,228139.0,43.4731,43.5379,43.4731,43.5217,228139.0
2022-02-03 15:45:00,53.76,53.76,53.72,53.74,472997.0,43.5217,43.5217,43.4893,43.5055,472997.0
2022-02-03 15:50:00,53.75,53.75,53.71,53.75,577321.0,43.5136,43.5136,43.4812,43.5136,577321.0
2022-02-03 15:55:00,53.74,53.84,53.74,53.8,1187894.0,43.5055,43.5864,43.5055,43.5541,1187894.0
2022-02-04 09:30:00,53.52,53.64,53.47,53.59,471884.0,43.3274,43.4245,43.2869,43.3841,471884.0
2022-02-04 09:35:00,53.59,53.78,53.54,53.74,398207.0,43.3841,43.5379,43.3436,43.5055,398207.0
2022-02-04 09:40:00,53.73,53.79,53.65,53.66,279747.0,43.4974,43.546,43.4326,43.4407,279747.0
2022-02-04 09:45:00,53.67,53.75,53.61,53.75,181516.0,43.4488,43.5136,43.4003,43.5136,181516.0
2022-02-04 09:50:00,53.74,53.83,53.74,53.79,148742.0,43.5055,43.5784,43.5055,43.546,148742.0
2022-02-04 09:55:00,53.79,53.8,53.58,53.6,201420.0,43.546,43.5541,43.376,43.3922,201420.0
2022-02-04 10:00:00,53.59,53.6,53.46,53.54,134341.0,43.3841,43.3922,43.2788,43.3436,134341.0
2022-02-04 10:05:00,53.53,53.53,53.43,53.47,228009.0,43.3355,43.3355,43.2545,43.2869,228009.0
2022-02-04 10:10:00,53.47,53.51,53.43,53.5,160860.0,43.2869,43.3193,43.2545,43.3112,160860.0
2022-02-04 10:15:00,53.5,53.55,53.41,53.44,186747.0,43.3112,43.3517,43.2383,43.2626,186747.0
2022-02-04 10:20:00,53.43,53.45,53.35,53.4,154851.0,43.2545,43.2707,43.1898,43.2302,154851.0
2022-02-04 10:25:00,53.4,53.43,53.3,53.32,147424.0,43.2302,43.2545,43.1493,43.1655,147424.0
2022-02-04 10:30:00,53.33,53.37,53.29,53.31,97027.0,43.1736,43.206,43.1412,43.1574,97027.0
2022-02-04 10:35:00,53.32,53.33,53.23,53.24,199930.0,43.1655,43.1736,43.0926,43.1007,199930.0
2022-02-04 10:40:00,53.25,53.35,53.22,53.32,161133.0,43.1088,43.1898,43.0845,43.1655,161133.0
2022-02-04 10:45:00,53.31,53.32,53.24,53.27,158663.0,43.1574,43.1655,43.1007,43.125,158663.0
2022-02-04 10:50:00,53.27,53.37,53.27,53.32,131774.0,43.125,43.206,43.125,43.1655,131774.0
2022-02-04 10:55:00,53.32,53.35,53.27,53.34,130087.0,43.1655,43.1898,43.125,43.1817,130087.0
2022-02-04 11:00:00,53.33,53.4,53.31,53.35,115221.0,43.1736,43.2302,43.1574,43.1898,115221.0
2022-02-04 11:05:00,53.34,53.35,53.31,53.32,98362.0,43.1817,43.1898,43.1574,43.1655,98362.0
2022-02-04 11:10:00,53.31,53.43,53.29,53.39,98818.0,43.1574,43.2545,43.1412,43.2221,98818.0
2022-02-04 11:15:00,53.39,53.46,53.39,53.41,60419.0,43.2221,43.2788,43.2221,43.2383,60419.0
2022-02-04 11:20:00,53.41,53.46,53.41,53.43,83417.0,43.2383,43.2788,43.2383,43.2545,83417.0
2022-02-04 11:25:00,53.43,53.45,53.37,53.4,124847.0,43.2545,43.2707,43.206,43.2302,124847.0
2022-02-04 11:30:00,53.4,53.52,53.4,53.49,182553.0,43.2302,43.3274,43.2302,43.3031,182553.0
2022-02-04 11:35:00,53.5,53.51,53.42,53.42,114749.0,43.3112,43.3193,43.2464,43.2464,114749.0
2022-02-04 11:40:00,53.42,53.45,53.41,53.42,67307.0,43.2464,43.2707,43.2383,43.2464,67307.0
2022-02-04 11:45:00,53.42,53.55,53.4,53.55,275101.0,43.2464,43.3517,43.2302,43.3517,275101.0
2022-02-04 11:50:00,53.54,53.56,53.47,53.48,220160.0,43.3436,43.3598,43.2869,43.295,220160.0
2022-02-04 11:55:00,53.48,53.51,53.44,53.48,81615.0,43.295,43.3193,43.2626,43.295,81615.0
2022-02-04 12:00:00,53.48,53.52,53.47,53.51,62442.0,43.295,43.3274,43.2869,43.3193,62442.0
2022-02-04 12:05:00,53.51,53.52,53.48,53.52,74621.0,43.3193,43.3274,43.295,43.3274,74621.0
2022-02-04 12:10:00,53.52,53.52,53.47,53.51,112647.0,43.3274,43.3274,43.2869,43.3193,112647.0
2022-02-04 12:15:00,53.51,53.52,53.48,53.48,153710.0,43.3193,43.3274,43.295,43.295,153710.0
2022-02-04 12:20:00,53.47,53.49,53.45,53.49,50929.0,43.2869,43.3031,43.2707,43.3031,50929.0
2022-02-04 12:25:00,53.49,53.52,53.44,53.5,66062.0,43.3031,43.3274,43.2626,43.3112,66062.0
2022-02-04 12:30:00,53.5,53.51,53.47,53.51,165521.0,43.3112,43.3193,43.2869,43.3193,165521.0
2022-02-04 12:35:00,53.51,53.53,53.5,53.52,199297.0,43.3193,43.3355,43.3112,43.3274,199297.0
2022-02-04 12:40:00,53.53,53.54,53.51,53.52,167491.0,43.3355,43.3436,43.3193,43.3274,167491.0
2022-02-04 12:45:00,53.53,53.53,53.47,53.48,67230.0,43.3355,43.3355,43.2869,43.295,67230.0
2022-02-04 12:50:00,53.47,53.48,53.45,53.46,54400.0,43.2869,43.295,43.2707,43.2788,54400.0
2022-02-04 12:55:00,53.46,53.46,53.42,53.45,60318.0,43.2788,43.2788,43.2464,43.2707,60318.0
2022-02-04 13:00:00,53.44,53.52,53.44,53.5,169665.0,43.2626,43.3274,43.2626,43.3112,169665.0
2022-02-04 13:05:00,53.49,53.52,53.46,53.5,66002.0,43.3031,43.3274,43.2788,43.3112,66002.0
2022-02-04 13:10:00,53.49,53.51,53.45,53.47,93867.0,43.3031,43.3193,43.2707,43.2869,93867.0
2022-02-04 13:15:00,53.47,53.48,53.44,53.44,68318.0,43.2869,43.295,43.2626,43.2626,68318.0
2022-02-04 13:20:00,53.45,53.46,53.43,53.45,72650.0,43.2707,43.2788,43.2545,43.2707,72650.0
2022-02-04 13:25:00,53.45,53.46,53.41,53.43,57007.0,43.2707,43.2788,43.2383,43.2545,57007.0
2022-02-04 13:30:00,53.42,53.43,53.39,53.39,70550.0,43.2464,43.2545,43.2221,43.2221,70550.0
2022-02-04 13:35:00,53.39,53.43,53.39,53.43,58596.0,43.2221,43.2545,43.2221,43.2545,58596.0
2022-02-04 13:40:00,53.42,53.46,53.39,53.41,82852.0,43.2464,43.2788,43.2221,43.2383,82852.0
2022-02-04 13:45:00,53.41,53.42,53.36,53.39,89407.0,43.2383,43.2464,43.1979,43.2221,89407.0
2022-02-04 13:50:00,53.4,53.4,53.33,53.34,96672.0,43.2302,43.2302,43.1736,43.1817,96672.0
2022-02-04 13:55:00,53.34,53.38,53.31,53.38,91300.0,43.1817,43.2141,43.1574,43.2141,91300.0
2022-02-04 14:00:00,53.38,53.4,53.36,53.39,82671.0,43.2141,43.2302,43.1979,43.2221,82671.0
2022-02-04 14:05:00,53.39,53.4,53.35,53.37,88367.0,43.2221,43.2302,43.1898,43.206,88367.0
2022-02-04 14:10:00,53.37,53.45,53.36,53.44,179069.0,43.206,43.2707,43.1979,43.2626,179069.0
2022-02-04 14:15:00,53.45,53.46,53.42,53.45,84256.0,43.2707,43.2788,43.2464,43.2707,84256.0
2022-02-04 14:20:00,53.45,53.47,53.42,53.46,109409.0,43.2707,43.2869,43.2464,43.2788,109409.0
2022-02-04 14:25:00,53.46,53.52,53.45,53.51,106267.0,43.2788,43.3274,43.2707,43.3193,106267.0
2022-02-04 14:30:00,53.51,53.51,53.46,53.48,102559.0,43.3193,43.3193,43.2788,43.295,102559.0
2022-02-04 14:35:00,53.48,53.5,53.46,53.48,104433.0,43.295,43.3112,43.2788,43.295,104433.0
2022-02-04 14:40:00,53.49,53.52,53.45,53.46,84884.0,43.3031,43.3274,43.2707,43.2788,84884.0
2022-02-04 14:45:00,53.46,53.47,53.43,53.45,79594.0,43.2788,43.2869,43.2545,43.2707,79594.0
2022-02-04 14:50:00,53.45,53.48,53.42,53.48,80651.0,43.2707,43.295,43.2464,43.295,80651.0
2022-02-04 14:55:00,53.47,53.51,53.47,53.49,57779.0,43.2869,43.3193,43.2869,43.3031,57779.0
2022-02-04 15:00:00,53.5,53.52,53.47,53.51,89515.0,43.3112,43.3274,43.2869,43.3193,89515.0
2022-02-04 15:05:00,53.52,53.59,53.49,53.58,136086.0,43.3274,43.3841,43.3031,43.376,136086.0
2022-02-04 15:10:00,53.57,53.63,53.56,53.62,159200.0,43.3679,43.4164,43.3598,43.4083,159200.0
2022-02-04 15:15:00,53.62,53.62,53.55,53.57,154715.0,43.4083,43.4083,43.3517,43.3679,154715.0
2022-02-04 15:20:00,53.57,53.6,53.56,53.58,132141.0,43.3679,43.3922,43.3598,43.376,132141.0
2022-02-04 15:25:00,53.58,53.61,53.57,53.6,137800.0,43.376,43.4003,43.3679,43.3922,137800.0
2022-02-04 15:30:00,53.6,53.61,53.57,53.6,211545.0,43.3922,43.4003,43.3679,43.3922,211545.0
2022-02-04 15:35:00,53.61,53.61,53.53,53.55,226914.0,43.4003,43.4003,43.3355,43.3517,226914.0
2022-02-04 15:40:00,53.54,53.56,53.51,53.52,238126.0,43.3436,43.3598,43.3193,43.3274,238126.0
2022-02-04 15:45:00,53.53,53.54,53.48,53.53,259804.0,43.3355,43.3436,43.295,43.3355,259804.0
2022-02-04 15:50:00,53.53,53.55,53.44,53.46,314111.0,43.3355,43.3517,43.2626,43.2788,314111.0
2022-02-04 15:55:00,53.47,53.48,53.3,53.3,1017751.0,43.2869,43.295,43.1493,43.1493,1017751.0
2022-02-07 09:30:00,53.23,53.36,52.78,52.82,560611.0,43.0926,43.1979,42.7283,42.7607,560611.0
2022-02-07 09:35:00,52.83,52.92,52.79,52.8,289278.0,42.7688,42.8417,42.7364,42.7445,289278.0
2022-02-07 09:40:00,52.81,52.82,52.67,52.7,306184.0,42.7526,42.7607,42.6393,42.6636,306184.0
2022-02-07 09:45:00,52.69,52.72,52.58,52.66,262725.0,42.6555,42.6797,42.5664,42.6312,262725.0
2022-02-07 09:50:00,52.67,52.67,52.53,52.59,320865.0,42.6393,42.6393,42.5259,42.5745,320865.0
2022-02-07 09:55:00,52.59,52.65,52.51,52.64,337835.0,42.5745,42.6231,42.5097,42.615,337835.0
2022-02-07 10:00:00,52.64,52.75,52.63,52.71,236600.0,42.615,42.704,42.6069,42.6717,236600.0
2022-02-07 10:05:00,52.7,52.79,52.66,52.69,186284.0,42.6636,42.7364,42.6312,42.6555,186284.0
2022-02-07 10:10:00,52.68,52.7,52.62,52.66,132436.0,42.6474,42.6636,42.5988,42.6312,132436.0
2022-02-07 10:15:00,52.67,52.78,52.66,52.77,207556.0,42.6393,42.7283,42.6312,42.7202,207556.0
2022-02-07 10:20:00,52.76,52.86,52.75,52.8,201803.0,42.7121,42.7931,42.704,42.7445,201803.0
2022-02-07 10:25:00,52.81,52.84,52.78,52.8,172906.0,42.7526,42.7769,42.7283,42.7445,172906.0
2022-02-07 10:30:00,52.79,52.93,52.79,52.9,165418.0,42.7364,42.8498,42.7364,42.8255,165418.0
2022-02-07 10:35:00,52.9,52.91,52.84,52.86,162797.0,42.8255,42.8336,42.7769,42.7931,162797.0
2022-02-07 10:40:00,52.86,52.93,52.85,52.9,197958.0,42.7931,42.8498,42.785,42.8255,197958.0
2022-02-07 10:45:00,52.89,52.9,52.81,52.83,118977.0,42.8174,42.8255,42.7526,42.7688,118977.0
2022-02-07 10:50:00,52.83,52.84,52.76,52.8,104913.0,42.7688,42.7769,42.7121,42.7445,104913.0
2022-02-07 10:55:00,52.81,52.83,52.76,52.77,110533.0,42.7526,42.7688,42.7121,42.7202,110533.0
2022-02-07 11:00:00,52.76,52.78,52.7,52.73,150209.0,42.7121,42.7283,42.6636,42.6878,150209.0
2022-02-07 11:05:00,52.73,52.75,52.69,52.73,97511.0,42.6878,42.704,42.6555,42.6878,97511.0
2022-02-07 11:10:00,52.73,52.77,52.71,52.76,78136.0,42.6878,42.7202,42.6717,42.7121,78136.0
2022-02-07 11:15:00,52.76,52.87,52.75,52.85,102267.0,42.7121,42.8012,42.704,42.785,102267.0
2022-02-07 11:20:00,52.86,52.93,52.85,52.91,103919.0,42.7931,42.8498,42.785,42.8336,103919.0
2022-02-07 11:25:00,52.92,52.96,52.9,52.93,108184.0,42.8417,42.874,42.8255,42.8498,108184.0
2022-02-07 11:30:00,52.93,52.97,52.88,52.95,151643.0,42.8498,42.8821,42.8093,42.8659,151643.0
2022-02-07 11:35:00,52.95,52.97,52.9,52.91,88201.0,42.8659,42.8821,42.8255,42.8336,88201.0
2022-02-07 11:40:00,52.91,52.99,52.9,52.98,127353.0,42.8336,42.8983,42.8255,42.8902,127353.0
2022-02-07 11:45:00,52.98,52.98,52.92,52.92,113768.0,42.8902,42.8902,42.8417,42.8417,113768.0
2022-02-07 11:50:00,52.93,52.95,52.9,52.92,116425.0,42.8498,42.8659,42.8255,42.8417,116425.0
2022-02-07 11:55:00,52.92,52.95,52.91,52.93,75988.0,42.8417,42.8659,42.8336,42.8498,75988.0
2022-02-07 12:00:00,52.93,52.93,52.88,52.89,112986.0,42.8498,42.8498,42.8093,42.8174,112986.0
2022-02-07 12:05:00,52.89,52.9,52.83,52.84,98833.0,42.8174,42.8255,42.7688,42.7769,98833.0
2022-02-07 12:10:00,52.84,52.87,52.83,52.87,47675.0,42.7769,42.8012,42.7688,42.8012,47675.0
2022-02-07 12:15:00,52.87,52.89,52.8,52.83,113870.0,42.8012,42.8174,42.7445,42.7688,113870.0
2022-02-07 12:20:00,52.84,52.88,52.82,52.84,94382.0,42.7769,42.8093,42.7607,42.7769,94382.0
2022-02-07 12:25:00,52.84,52.89,52.82,52.86,84554.0,42.7769,42.8174,42.7607,42.7931,84554.0
2022-02-07 12:30:00,52.86,52.87,52.82,52.83,75330.0,42.7931,42.8012,42.7607,42.7688,75330.0
2022-02-07 12:35:00,52.82,52.88,52.82,52.86,137926.0,42.7607,42.8093,42.7607,42.7931,137926.0
2022-02-07 12:40:00,52.86,52.88,52.85,52.86,99732.0,42.7931,42.8093,42.785,42.7931,99732.0
2022-02-07 12:45:00,52.85,52.86,52.82,52.86,87433.0,42.785,42.7931,42.7607,42.7931,87433.0
2022-02-07 12:50:00,52.86,52.88,52.84,52.88,57723.0,42.7931,42.8093,42.7769,42.8093,57723.0
2022-02-07 12:55:00,52.88,52.88,52.81,52.84,70834.0,42.8093,42.8093,42.7526,42.7769,70834.0
2022-02-07 13:00:00,52.84,52.87,52.82,52.85,87550.0,42.7769,42.8012,42.7607,42.785,87550.0
2022-02-07 13:05:00,52.85,52.87,52.82,52.86,83284.0,42.785,42.8012,42.7607,42.7931,83284.0
2022-02-07 13:10:00,52.85,52.94,52.85,52.92,97961.0,42.785,42.8578,42.785,42.8417,97961.0
2022-02-07 13:15:00,52.92,52.93,52.88,52.88,74706.0,42.8417,42.8498,42.8093,42.8093,74706.0
2022-02-07 13:20:00,52.89,52.94,52.86,52.92,105264.0,42.8174,42.8578,42.7931,42.8417,105264.0
2022-02-07 13:25:00,52.92,52.95,52.91,52.95,58900.0,42.8417,42.8659,42.8336,42.8659,58900.0
2022-02-07 13:30:00,52.95,53.0,52.94,52.98,83664.0,42.8659,42.9064,42.8578,42.8902,83664.0
2022-02-07 13:35:00,52.98,52.98,52.89,52.89,150110.0,42.8902,42.8902,42.8174,42.8174,150110.0
2022-02-07 13:40:00,52.9,52.91,52.89,52.91,121951.0,42.8255,42.8336,42.8174,42.8336,121951.0
2022-02-07 13:45:00,52.91,52.93,52.88,52.93,152452.0,42.8336,42.8498,42.8093,42.8498,152452.0
2022-02-07 13:50:00,52.93,52.94,52.9,52.94,142363.0,42.8498,42.8578,42.8255,42.8578,142363.0
2022-02-07 13:55:00,52.94,52.97,52.92,52.95,109950.0,42.8578,42.8821,42.8417,42.8659,109950.0
2022-02-07 14:00:00,52.95,52.95,52.89,52.92,144787.0,42.8659,42.8659,42.8174,42.8417,144787.0
2022-02-07 14:05:00,52.92,52.93,52.91,52.91,74214.0,42.8417,42.8498,42.8336,42.8336,74214.0
2022-02-07 14:10:00,52.91,52.96,52.9,52.96,78670.0,42.8336,42.874,42.8255,42.874,78670.0
2022-02-07 14:15:00,52.95,53.0,52.93,53.0,72149.0,42.8659,42.9064,42.8498,42.9064,72149.0
2022-02-07 14:20:00,52.99,53.01,52.94,52.95,95997.0,42.8983,42.9145,42.8578,42.8659,95997.0
2022-02-07 14:25:00,52.96,52.97,52.92,52.94,113847.0,42.874,42.8821,42.8417,42.8578,113847.0
2022-02-07 14:30:00,52.95,52.97,52.93,52.97,73764.0,42.8659,42.8821,42.8498,42.8821,73764.0
2022-02-07 14:35:00,52.97,53.05,52.96,53.04,149278.0,42.8821,42.9469,42.874,42.9388,149278.0
2022-02-07 14:40:00,53.04,53.05,53.0,53.02,70682.0,42.9388,42.9469,42.9064,42.9226,70682.0
2022-02-07 14:45:00,53.02,53.02,52.98,53.01,68362.0,42.9226,42.9226,42.8902,42.9145,68362.0
2022-02-07 14:50:00,53.01,53.03,52.99,53.03,74330.0,42.9145,42.9307,42.8983,42.9307,74330.0
2022-02-07 14:55:00,53.03,53.08,53.02,53.05,84590.0,42.9307,42.9712,42.9226,42.9469,84590.0
2022-02-07 15:00:00,53.05,53.08,53.03,53.07,82227.0,42.9469,42.9712,42.9307,42.9631,82227.0
2022-02-07 15:05:00,53.07,53.08,53.04,53.04,87266.0,42.9631,42.9712,42.9388,42.9388,87266.0
2022-02-07 15:10:00,53.04,53.08,53.03,53.08,89934.0,42.9388,42.9712,42.9307,42.9712,89934.0
2022-02-07 15:15:00,53.08,53.11,53.06,53.09,104432.0,42.9712,42.9955,42.955,42.9793,104432.0
2022-02-07 15:20:00,53.09,53.09,53.05,53.06,88656.0,42.9793,42.9793,42.9469,42.955,88656.0
2022-02-07 15:25:00,53.05,53.07,53.01,53.03,84498.0,42.9469,42.9631,42.9145,42.9307,84498.0
2022-02-07 15:30:00,53.02,53.05,53.0,53.02,157664.0,42.9226,42.9469,42.9064,42.9226,157664.0
2022-02-07 15:35:00,53.02,53.06,52.96,53.0,148263.0,42.9226,42.955,42.874,42.9064,148263.0
2022-02-07 15:40:00,53.0,53.0,52.92,52.93,187855.0,42.9064,42.9064,42.8417,42.8498,187855.0
2022-02-07 15:45:00,52.93,52.95,52.88,52.95,338513.0,42.8498,42.8659,42.8093,42.8659,338513.0
2022-02-07 15:50:00,52.95,53.04,52.92,52.96,558755.0,42.8659,42.9388,42.8417,42.874,558755.0
2022-02-07 15:55:00,52.96,53.02,52.9,52.99,916875.0,42.874,42.9226,42.8255,42.8983,916875.0
2022-02-08 09:30:00,53.01,53.17,52.84,52.94,450838.0,42.9145,43.044,42.7769,42.8578,450838.0
2022-02-08 09:35:00,52.94,52.95,52.63,52.65,289664.0,42.8578,42.8659,42.6069,42.6231,289664.0
2022-02-08 09:40:00,52.65,52.81,52.57,52.8,249340.0,42.6231,42.7526,42.5583,42.7445,249340.0
2022-02-08 09:45:00,52.8,52.83,52.75,52.8,176137.0,42.7445,42.7688,42.704,42.7445,176137.0
2022-02-08 09:50:00,52.8,52.92,52.78,52.91,114763.0,42.7445,42.8417,42.7283,42.8336,114763.0
2022-02-08 09:55:00,52.91,53.03,52.9,53.0,150413.0,42.8336,42.9307,42.8255,42.9064,150413.0
2022-02-08 10:00:00,52.99,53.03,52.91,52.96,235430.0,42.8983,42.9307,42.8336,42.874,235430.0
2022-02-08 10:05:00,52.96,53.04,52.95,53.01,116468.0,42.874,42.9388,42.8659,42.9145,116468.0
2022-02-08 10:10:00,53.02,53.03,52.89,52.93,162741.0,42.9226,42.9307,42.8174,42.8498,162741.0
2022-02-08 10:15:00,52.94,52.96,52.8,52.84,117658.0,42.8578,42.874,42.7445,42.7769,117658.0
2022-02-08 10:20:00,52.84,52.88,52.81,52.85,93711.0,42.7769,42.8093,42.7526,42.785,93711.0
2022-02-08 10:25:00,52.85,52.91,52.84,52.88,69700.0,42.785,42.8336,42.7769,42.8093,69700.0
2022-02-08 10:30:00,52.87,52.93,52.86,52.89,78326.0,42.8012,42.8498,42.7931,42.8174,78326.0
2022-02-08 10:35:00,52.89,52.91,52.84,52.86,93905.0,42.8174,42.8336,42.7769,42.7931,93905.0
2022-02-08 10:40:00,52.86,52.91,52.81,52.82,90686.0,42.7931,42.8336,42.7526,42.7607,90686.0
2022-02-08 10:45:00,52.82,52.83,52.79,52.82,80213.0,42.7607,42.7688,42.7364,42.7607,80213.0
2022-02-08 10:50:00,52.81,52.83,52.77,52.8,92844.0,42.7526,42.7688,42.7202,42.7445,92844.0
2022-02-08 10:55:00,52.8,52.84,52.79,52.8,150123.0,42.7445,42.7769,42.7364,42.7445,150123.0
2022-02-08 11:00:00,52.8,52.85,52.78,52.83,139084.0,42.7445,42.785,42.7283,42.7688,139084.0
2022-02-08 11:05:00,52.83,52.86,52.75,52.79,123233.0,42.7688,42.7931,42.704,42.7364,123233.0
2022-02-08 11:10:00,52.79,52.8,52.76,52.79,65228.0,42.7364,42.7445,42.7121,42.7364,65228.0
2022-02-08 11:15:00,52.79,52.81,52.74,52.75,171724.0,42.7364,42.7526,42.6959,42.704,171724.0
2022-02-08 11:20:00,52.75,52.77,52.7,52.71,84617.0,42.704,42.7202,42.6636,42.6717,84617.0
2022-02-08 11:25:00,52.7,52.73,52.67,52.7,133023.0,42.6636,42.6878,42.6393,42.6636,133023.0
2022-02-08 11:30:00,52.7,52.74,52.66,52.7,107047.0,42.6636,42.6959,42.6312,42.6636,107047.0
2022-02-08 11:35:00,52.7,52.72,52.66,52.69,106667.0,42.6636,42.6797,42.6312,42.6555,106667.0
2022-02-08 11:40:00,52.69,52.72,52.68,52.7,83197.0,42.6555,42.6797,42.6474,42.6636,83197.0
2022-02-08 11:45:00,52.7,52.73,52.65,52.72,184061.0,42.6636,42.6878,42.6231,42.6797,184061.0
2022-02-08 11:50:00,52.72,52.74,52.69,52.73,148629.0,42.6797,42.6959,42.6555,42.6878,148629.0
2022-02-08 11:55:00,52.73,52.79,52.7,52.77,130661.0,42.6878,42.7364,42.6636,42.7202,130661.0
2022-02-08 12:00:00,52.77,52.79,52.75,52.79,60753.0,42.7202,42.7364,42.704,42.7364,60753.0
2022-02-08 12:05:00,52.79,52.82,52.78,52.81,98845.0,42.7364,42.7607,42.7283,42.7526,98845.0
2022-02-08 12:10:00,52.82,52.83,52.8,52.82,44453.0,42.7607,42.7688,42.7445,42.7607,44453.0
2022-02-08 12:15:00,52.82,52.82,52.75,52.76,98712.0,42.7607,42.7607,42.704,42.7121,98712.0
2022-02-08 12:20:00,52.76,52.81,52.75,52.81,70797.0,42.7121,42.7526,42.704,42.7526,70797.0
2022-02-08 12:25:00,52.8,52.81,52.75,52.76,60347.0,42.7445,42.7526,42.704,42.7121,60347.0
2022-02-08 12:30:00,52.76,52.79,52.71,52.73,102069.0,42.7121,42.7364,42.6717,42.6878,102069.0
2022-02-08 12:35:00,52.74,52.76,52.7,52.72,77602.0,42.6959,42.7121,42.6636,42.6797,77602.0
2022-02-08 12:40:00,52.72,52.76,52.71,52.76,117274.0,42.6797,42.7121,42.6717,42.7121,117274.0
2022-02-08 12:45:00,52.76,52.8,52.75,52.78,113183.0,42.7121,42.7445,42.704,42.7283,113183.0
2022-02-08 12:50:00,52.79,52.82,52.78,52.8,85456.0,42.7364,42.7607,42.7283,42.7445,85456.0
2022-02-08 12:55:00,52.79,52.82,52.79,52.82,56643.0,42.7364,42.7607,42.7364,42.7607,56643.0
2022-02-08 13:00:00,52.82,52.87,52.81,52.83,89957.0,42.7607,42.8012,42.7526,42.7688,89957.0
2022-02-08 13:05:00,52.84,52.87,52.83,52.85,77502.0,42.7769,42.8012,42.7688,42.785,77502.0
2022-02-08 13:10:00,52.84,52.86,52.81,52.83,83126.0,42.7769,42.7931,42.7526,42.7688,83126.0
2022-02-08 13:15:00,52.83,52.85,52.81,52.84,83174.0,42.7688,42.785,42.7526,42.7769,83174.0
2022-02-08 13:20:00,52.85,52.86,52.82,52.84,53403.0,42.785,42.7931,42.7607,42.7769,53403.0
2022-02-08 13:25:00,52.84,52.86,52.82,52.84,52834.0,42.7769,42.7931,42.7607,42.7769,52834.0
2022-02-08 13:30:00,52.84,52.88,52.82,52.86,116166.0,42.7769,42.8093,42.7607,42.7931,116166.0
2022-02-08 13:35:00,52.87,52.91,52.83,52.91,100639.0,42.8012,42.8336,42.7688,42.8336,100639.0
2022-02-08 13:40:00,52.91,52.98,52.9,52.97,142839.0,42.8336,42.8902,42.8255,42.8821,142839.0
2022-02-08 13:45:00,52.96,52.97,52.95,52.96,99647.0,42.874,42.8821,42.8659,42.874,99647.0
2022-02-08 13:50:00,52.97,53.01,52.93,53.01,118851.0,42.8821,42.9145,42.8498,42.9145,118851.0
2022-02-08 13:55:00,53.0,53.02,52.99,53.01,83962.0,42.9064,42.9226,42.8983,42.9145,83962.0
2022-02-08 14:00:00,53.0,53.01,52.94,52.96,90642.0,42.9064,42.9145,42.8578,42.874,90642.0
2022-02-08 14:05:00,52.96,52.98,52.94,52.98,84424.0,42.874,42.8902,42.8578,42.8902,84424.0
2022-02-08 14:10:00,52.98,52.99,52.94,52.96,67806.0,42.8902,42.8983,42.8578,42.874,67806.0
2022-02-08 14:15:00,52.96,52.97,52.88,52.91,93697.0,42.874,42.8821,42.8093,42.8336,93697.0
2022-02-08 14:20:00,52.91,52.92,52.85,52.86,85373.0,42.8336,42.8417,42.785,42.7931,85373.0
2022-02-08 14:25:00,52.87,52.89,52.84,52.88,94436.0,42.8012,42.8174,42.7769,42.8093,94436.0
2022-02-08 14:30:00,52.88,52.89,52.84,52.86,89621.0,42.8093,42.8174,42.7769,42.7931,89621.0
2022-02-08 14:35:00,52.86,52.87,52.78,52.78,86551.0,42.7931,42.8012,42.7283,42.7283,86551.0
2022-02-08 14:40:00,52.79,52.79,52.76,52.77,53057.0,42.7364,42.7364,42.7121,42.7202,53057.0
2022-02-08 14:45:00,52.77,52.78,52.74,52.76,87630.0,42.7202,42.7283,42.6959,42.7121,87630.0
2022-02-08 14:50:00,52.75,52.77,52.73,52.77,113015.0,42.704,42.7202,42.6878,42.7202,113015.0
2022-02-08 14:55:00,52.77,52.78,52.73,52.75,118856.0,42.7202,42.7283,42.6878,42.704,118856.0
2022-02-08 15:00:00,52.74,52.75,52.69,52.74,119136.0,42.6959,42.704,42.6555,42.6959,119136.0
2022-02-08 15:05:00,52.73,52.78,52.71,52.78,100560.0,42.6878,42.7283,42.6717,42.7283,100560.0
2022-02-08 15:10:00,52.78,52.87,52.77,52.86,108666.0,42.7283,42.8012,42.7202,42.7931,108666.0
2022-02-08 15:15:00,52.87,52.88,52.84,52.85,97552.0,42.8012,42.8093,42.7769,42.785,97552.0
2022-02-08 15:20:00,52.84,52.88,52.84,52.85,153124.0,42.7769,42.8093,42.7769,42.785,153124.0
2022-02-08 15:25:00,52.86,52.86,52.82,52.83,101483.0,42.7931,42.7931,42.7607,42.7688,101483.0
2022-02-08 15:30:00,52.83,52.88,52.82,52.86,109240.0,42.7688,42.8093,42.7607,42.7931,109240.0
2022-02-08 15:35:00,52.85,52.86,52.8,52.83,123522.0,42.785,42.7931,42.7445,42.7688,123522.0
2022-02-08 15:40:00,52.83,52.87,52.82,52.84,156815.0,42.7688,42.8012,42.7607,42.7769,156815.0
2022-02-08 15:45:00,52.85,52.87,52.81,52.82,231998.0,42.785,42.8012,42.7526,42.7607,231998.0
2022-02-08 15:50:00,52.83,52.89,52.79,52.89,292813.0,42.7688,42.8174,42.7364,42.8174,292813.0
2022-02-08 15:55:00,52.89,52.91,52.79,52.83,654910.0,42.8174,42.8336,42.7364,42.7688,654910.0
2022-02-09 09:30:00,53.15,53.15,52.92,52.96,437171.0,43.0279,43.0279,42.8417,42.874,437171.0
2022-02-09 09:35:00,52.96,53.0,52.88,52.98,157123.0,42.874,42.9064,42.8093,42.8902,157123.0
2022-02-09 09:40:00,52.98,53.04,52.88,53.04,139467.0,42.8902,42.9388,42.8093,42.9388,139467.0
2022-02-09 09:45:00,53.04,53.18,53.03,53.16,244334.0,42.9388,43.0521,42.9307,43.036,244334.0
2022-02-09 09:50:00,53.16,53.23,53.13,53.16,185479.0,43.036,43.0926,43.0117,43.036,185479.0
2022-02-09 09:55:00,53.16,53.17,53.01,53.02,239035.0,43.036,43.044,42.9145,42.9226,239035.0
2022-02-09 10:00:00,53.02,53.07,52.98,52.98,143470.0,42.9226,42.9631,42.8902,42.8902,143470.0
2022-02-09 10:05:00,52.98,53.02,52.96,53.0,144559.0,42.8902,42.9226,42.874,42.9064,144559.0
2022-02-09 10:10:00,53.0,53.15,53.0,53.14,161959.0,42.9064,43.0279,42.9064,43.0198,161959.0
2022-02-09 10:15:00,53.15,53.21,53.13,53.19,157621.0,43.0279,43.0764,43.0117,43.0602,157621.0
2022-02-09 10:20:00,53.18,53.2,53.07,53.07,221542.0,43.0521,43.0683,42.9631,42.9631,221542.0
2022-02-09 10:25:00,53.08,53.11,53.01,53.02,124442.0,42.9712,42.9955,42.9145,42.9226,124442.0
2022-02-09 10:30:00,53.02,53.08,52.99,53.08,235822.0,42.9226,42.9712,42.8983,42.9712,235822.0
2022-02-09 10:35:00,53.08,53.08,52.99,53.03,183851.0,42.9712,42.9712,42.8983,42.9307,183851.0
2022-02-09 10:40:00,53.03,53.1,53.01,53.1,133983.0,42.9307,42.9874,42.9145,42.9874,133983.0
2022-02-09 10:45:00,53.1,53.13,53.07,53.09,136043.0,42.9874,43.0117,42.9631,42.9793,136043.0
2022-02-09 10:50:00,53.08,53.13,53.04,53.13,120449.0,42.9712,43.0117,42.9388,43.0117,120449.0
2022-02-09 10:55:00,53.12,53.17,53.09,53.16,130233.0,43.0036,43.044,42.9793,43.036,130233.0
2022-02-09 11:00:00,53.16,53.18,53.12,53.16,133993.0,43.036,43.0521,43.0036,43.036,133993.0
2022-02-09 11:05:00,53.16,53.17,53.1,53.12,90471.0,43.036,43.044,42.9874,43.0036,90471.0
2022-02-09 11:10:00,53.12,53.12,53.05,53.09,108375.0,43.0036,43.0036,42.9469,42.9793,108375.0
2022-02-09 11:15:00,53.1,53.13,53.07,53.08,75623.0,42.9874,43.0117,42.9631,42.9712,75623.0
2022-02-09 11:20:00,53.09,53.11,53.05,53.09,83619.0,42.9793,42.9955,42.9469,42.9793,83619.0
2022-02-09 11:25:00,53.09,53.13,53.07,53.1,78398.0,42.9793,43.0117,42.9631,42.9874,78398.0
2022-02-09 11:30:00,53.1,53.12,53.05,53.1,217061.0,42.9874,43.0036,42.9469,42.9874,217061.0
2022-02-09 11:35:00,53.1,53.1,53.0,53.03,127847.0,42.9874,42.9874,42.9064,42.9307,127847.0
2022-02-09 11:40:00,53.03,53.07,53.01,53.07,76765.0,42.9307,42.9631,42.9145,42.9631,76765.0
2022-02-09 11:45:00,53.06,53.08,53.04,53.08,76114.0,42.955,42.9712,42.9388,42.9712,76114.0
2022-02-09 11:50:00,53.08,53.1,53.06,53.08,144392.0,42.9712,42.9874,42.955,42.9712,144392.0
2022-02-09 11:55:00,53.07,53.17,53.07,53.17,118545.0,42.9631,43.044,42.9631,43.044,118545.0
2022-02-09 12:00:00,53.16,53.22,53.16,53.21,101742.0,43.036,43.0845,43.036,43.0764,101742.0
2022-02-09 12:05:00,53.21,53.24,53.2,53.21,96542.0,43.0764,43.1007,43.0683,43.0764,96542.0
2022-02-09 12:10:00,53.21,53.21,53.17,53.21,82910.0,43.0764,43.0764,43.044,43.0764,82910.0
2022-02-09 12:15:00,53.2,53.21,53.16,53.19,58393.0,43.0683,43.0764,43.036,43.0602,58393.0
2022-02-09 12:20:00,53.19,53.19,53.15,53.18,99036.0,43.0602,43.0602,43.0279,43.0521,99036.0
2022-02-09 12:25:00,53.17,53.22,53.17,53.2,131187.0,43.044,43.0845,43.044,43.0683,131187.0
2022-02-09 12:30:00,53.19,53.23,53.19,53.23,97750.0,43.0602,43.0926,43.0602,43.0926,97750.0
2022-02-09 12:35:00,53.23,53.28,53.23,53.27,98705.0,43.0926,43.1331,43.0926,43.125,98705.0
2022-02-09 12:40:00,53.27,53.29,53.25,53.29,82327.0,43.125,43.1412,43.1088,43.1412,82327.0
2022-02-09 12:45:00,53.29,53.31,53.24,53.25,102908.0,43.1412,43.1574,43.1007,43.1088,102908.0
2022-02-09 12:50:00,53.25,53.27,53.22,53.24,110511.0,43.1088,43.125,43.0845,43.1007,110511.0
2022-02-09 12:55:00,53.24,53.26,53.21,53.24,53271.0,43.1007,43.1169,43.0764,43.1007,53271.0
2022-02-09 13:00:00,53.24,53.28,53.23,53.26,54584.0,43.1007,43.1331,43.0926,43.1169,54584.0
2022-02-09 13:05:00,53.26,53.29,53.25,53.28,54537.0,43.1169,43.1412,43.1088,43.1331,54537.0
2022-02-09 13:10:00,53.29,53.3,53.26,53.27,61675.0,43.1412,43.1493,43.1169,43.125,61675.0
2022-02-09 13:15:00,53.28,53.31,53.25,53.3,95121.0,43.1331,43.1574,43.1088,43.1493,95121.0
2022-02-09 13:20:00,53.3,53.3,53.27,53.28,55136.0,43.1493,43.1493,43.125,43.1331,55136.0
2022-02-09 13:25:00,53.28,53.3,53.27,53.3,73452.0,43.1331,43.1493,43.125,43.1493,73452.0
2022-02-09 13:30:00,53.29,53.38,53.28,53.37,99761.0,43.1412,43.2141,43.1331,43.206,99761.0
2022-02-09 13:35:00,53.37,53.43,53.36,53.42,151424.0,43.206,43.2545,43.1979,43.2464,151424.0
2022-02-09 13:40:00,53.42,53.47,53.41,53.46,104573.0,43.2464,43.2869,43.2383,43.2788,104573.0
2022-02-09 13:45:00,53.46,53.47,53.43,53.45,85209.0,43.2788,43.2869,43.2545,43.2707,85209.0
2022-02-09 13:50:00,53.45,53.51,53.44,53.5,129722.0,43.2707,43.3193,43.2626,43.3112,129722.0
2022-02-09 13:55:00,53.5,53.52,53.47,53.5,169373.0,43.3112,43.3274,43.2869,43.3112,169373.0
2022-02-09 14:00:00,53.5,53.55,53.48,53.54,228709.0,43.3112,43.3517,43.295,43.3436,228709.0
2022-02-09 14:05:00,53.53,53.58,53.51,53.58,199889.0,43.3355,43.376,43.3193,43.376,199889.0
2022-02-09 14:10:00,53.58,53.65,53.57,53.64,396610.0,43.376,43.4326,43.3679,43.4245,396610.0
2022-02-09 14:15:00,53.64,53.66,53.61,53.63,454329.0,43.4245,43.4407,43.4003,43.4164,454329.0
2022-02-09 14:20:00,53.63,53.64,53.59,53.6,243756.0,43.4164,43.4245,43.3841,43.3922,243756.0
2022-02-09 14:25:00,53.6,53.62,53.59,53.6,132177.0,43.3922,43.4083,43.3841,43.3922,132177.0
2022-02-09 14:30:00,53.6,53.66,53.59,53.65,426485.0,43.3922,43.4407,43.3841,43.4326,426485.0
2022-02-09 14:35:00,53.65,53.65,53.58,53.59,215272.0,43.4326,43.4326,43.376,43.3841,215272.0
2022-02-09 14:40:00,53.59,53.6,53.52,53.53,131935.0,43.3841,43.3922,43.3274,43.3355,131935.0
2022-02-09 14:45:00,53.54,53.57,53.53,53.57,109633.0,43.3436,43.3679,43.3355,43.3679,109633.0
2022-02-09 14:50:00,53.57,53.57,53.48,53.48,134587.0,43.3679,43.3679,43.295,43.295,134587.0
2022-02-09 14:55:00,53.48,53.53,53.48,53.51,93270.0,43.295,43.3355,43.295,43.3193,93270.0
2022-02-09 15:00:00,53.52,53.55,53.49,53.54,121974.0,43.3274,43.3517,43.3031,43.3436,121974.0
2022-02-09 15:05:00,53.54,53.54,53.49,53.52,159274.0,43.3436,43.3436,43.3031,43.3274,159274.0
2022-02-09 15:10:00,53.52,53.56,53.51,53.55,103216.0,43.3274,43.3598,43.3193,43.3517,103216.0
2022-02-09 15:15:00,53.55,53.56,53.52,53.53,397980.0,43.3517,43.3598,43.3274,43.3355,397980.0
2022-02-09 15:20:00,53.53,53.54,53.51,53.51,94325.0,43.3355,43.3436,43.3193,43.3193,94325.0
2022-02-09 15:25:00,53.52,53.55,53.51,53.54,170319.0,43.3274,43.3517,43.3193,43.3436,170319.0
2022-02-09 15:30:00,53.54,53.56,53.49,53.5,274359.0,43.3436,43.3598,43.3031,43.3112,274359.0
2022-02-09 15:35:00,53.5,53.55,53.49,53.54,182627.0,43.3112,43.3517,43.3031,43.3436,182627.0
2022-02-09 15:40:00,53.54,53.55,53.45,53.47,289098.0,43.3436,43.3517,43.2707,43.2869,289098.0
2022-02-09 15:45:00,53.47,53.54,53.46,53.54,264359.0,43.2869,43.3436,43.2788,43.3436,264359.0
2022-02-09 15:50:00,53.54,53.58,53.5,53.51,695632.0,43.3436,43.376,43.3112,43.3193,695632.0
2022-02-09 15:55:00,53.52,53.52,53.47,53.51,1043318.0,43.3274,43.3274,43.2869,43.3193,1043318.0
2022-02-10 09:30:00,53.34,53.54,53.34,53.38,420395.0,43.1817,43.3436,43.1817,43.2141,420395.0
2022-02-10 09:35:00,53.37,53.38,53.19,53.2,215561.0,43.206,43.2141,43.0602,43.0683,215561.0
2022-02-10 09:40:00,53.21,53.31,53.16,53.26,201777.0,43.0764,43.1574,43.036,43.1169,201777.0
2022-02-10 09:45:00,53.27,53.31,53.23,53.25,154335.0,43.125,43.1574,43.0926,43.1088,154335.0
2022-02-10 09:50:00,53.26,53.26,53.07,53.08,205973.0,43.1169,43.1169,42.9631,42.9712,205973.0
2022-02-10 09:55:00,53.08,53.17,53.03,53.14,190511.0,42.9712,43.044,42.9307,43.0198,190511.0
2022-02-10 10:00:00,53.13,53.22,53.1,53.19,158352.0,43.0117,43.0845,42.9874,43.0602,158352.0
2022-02-10 10:05:00,53.19,53.25,53.17,53.2,117547.0,43.0602,43.1088,43.044,43.0683,117547.0
2022-02-10 10:10:00,53.21,53.31,53.18,53.3,137277.0,43.0764,43.1574,43.0521,43.1493,137277.0
2022-02-10 10:15:00,53.3,53.33,53.24,53.27,144654.0,43.1493,43.1736,43.1007,43.125,144654.0
2022-02-10 10:20:00,53.28,53.3,53.16,53.19,114309.0,43.1331,43.1493,43.036,43.0602,114309.0
2022-02-10 10:25:00,53.19,53.2,53.11,53.12,115432.0,43.0602,43.0683,42.9955,43.0036,115432.0
2022-02-10 10:30:00,53.13,53.18,53.11,53.12,163292.0,43.0117,43.0521,42.9955,43.0036,163292.0
2022-02-10 10:35:00,53.12,53.21,53.1,53.21,136703.0,43.0036,43.0764,42.9874,43.0764,136703.0
2022-02-10 10:40:00,53.21,53.23,53.17,53.18,98561.0,43.0764,43.0926,43.044,43.0521,98561.0
2022-02-10 10:45:00,53.18,53.22,53.16,53.19,112502.0,43.0521,43.0845,43.036,43.0602,112502.0
2022-02-10 10:50:00,53.2,53.2,53.12,53.17,140774.0,43.0683,43.0683,43.0036,43.044,140774.0
2022-02-10 10:55:00,53.17,53.19,53.12,53.13,146282.0,43.044,43.0602,43.0036,43.0117,146282.0
2022-02-10 11:00:00,53.13,53.16,53.1,53.14,100956.0,43.0117,43.036,42.9874,43.0198,100956.0
2022-02-10 11:05:00,53.13,53.19,53.13,53.15,116016.0,43.0117,43.0602,43.0117,43.0279,116016.0
2022-02-10 11:10:00,53.16,53.16,53.05,53.08,171889.0,43.036,43.036,42.9469,42.9712,171889.0
2022-02-10 11:15:00,53.08,53.11,53.02,53.03,127026.0,42.9712,42.9955,42.9226,42.9307,127026.0
2022-02-10 11:20:00,53.03,53.05,53.01,53.04,113917.0,42.9307,42.9469,42.9145,42.9388,113917.0
2022-02-10 11:25:00,53.02,53.06,53.0,53.02,107380.0,42.9226,42.955,42.9064,42.9226,107380.0
2022-02-10 11:30:00,53.02,53.08,52.97,53.04,267490.0,42.9226,42.9712,42.8821,42.9388,267490.0
2022-02-10 11:35:00,53.04,53.08,52.99,53.0,148529.0,42.9388,42.9712,42.8983,42.9064,148529.0
2022-02-10 11:40:00,53.01,53.04,53.0,53.01,99351.0,42.9145,42.9388,42.9064,42.9145,99351.0
2022-02-10 11:45:00,53.02,53.03,52.97,53.0,141009.0,42.9226,42.9307,42.8821,42.9064,141009.0
2022-02-10 11:50:00,53.01,53.01,52.96,52.96,140876.0,42.9145,42.9145,42.874,42.874,140876.0
2022-02-10 11:55:00,52.96,53.02,52.94,52.99,204139.0,42.874,42.9226,42.8578,42.8983,204139.0
2022-02-10 12:00:00,52.98,53.06,52.98,53.05,93786.0,42.8902,42.955,42.8902,42.9469,93786.0
2022-02-10 12:05:00,53.05,53.13,53.04,53.09,96552.0,42.9469,43.0117,42.9388,42.9793,96552.0
2022-02-10 12:10:00,53.09,53.11,53.04,53.09,69849.0,42.9793,42.9955,42.9388,42.9793,69849.0
2022-02-10 12:15:00,53.09,53.09,53.03,53.03,77889.0,42.9793,42.9793,42.9307,42.9307,77889.0
2022-02-10 12:20:00,53.04,53.04,53.02,53.03,103117.0,42.9388,42.9388,42.9226,42.9307,103117.0
2022-02-10 12:25:00,53.03,53.04,52.99,53.03,124399.0,42.9307,42.9388,42.8983,42.9307,124399.0
2022-02-10 12:30:00,53.02,53.03,52.96,52.97,126417.0,42.9226,42.9307,42.874,42.8821,126417.0
2022-02-10 12:35:00,52.97,53.02,52.96,53.01,135068.0,42.8821,42.9226,42.874,42.9145,135068.0
2022-02-10 12:40:00,53.02,53.03,52.99,53.01,73026.0,42.9226,42.9307,42.8983,42.9145,73026.0
2022-02-10 12:45:00,53.01,53.01,52.91,52.96,251370.0,42.9145,42.9145,42.8336,42.874,251370.0
2022-02-10 12:50:00,52.96,52.99,52.92,52.94,146693.0,42.874,42.8983,42.8417,42.8578,146693.0
2022-02-10 12:55:00,52.94,52.98,52.9,52.94,147043.0,42.8578,42.8902,42.8255,42.8578,147043.0
2022-02-10 13:00:00,52.94,53.02,52.93,52.98,340820.0,42.8578,42.9226,42.8498,42.8902,340820.0
2022-02-10 13:05:00,52.98,53.1,52.98,53.07,249075.0,42.8902,42.9874,42.8902,42.9631,249075.0
2022-02-10 13:10:00,53.07,53.16,53.06,53.16,213720.0,42.9631,43.036,42.955,43.036,213720.0
2022-02-10 13:15:00,53.16,53.16,53.06,53.1,146660.0,43.036,43.036,42.955,42.9874,146660.0
2022-02-10 13:20:00,53.1,53.17,53.1,53.12,96043.0,42.9874,43.044,42.9874,43.0036,96043.0
2022-02-10 13:25:00,53.13,53.13,53.01,53.02,107299.0,43.0117,43.0117,42.9145,42.9226,107299.0
2022-02-10 13:30:00,53.02,53.08,53.0,53.02,158345.0,42.9226,42.9712,42.9064,42.9226,158345.0
2022-02-10 13:35:00,53.02,53.07,53.0,53.05,158461.0,42.9226,42.9631,42.9064,42.9469,158461.0
2022-02-10 13:40:00,53.05,53.09,53.04,53.08,115020.0,42.9469,42.9793,42.9388,42.9712,115020.0
2022-02-10 13:45:00,53.09,53.09,52.98,53.0,137548.0,42.9793,42.9793,42.8902,42.9064,137548.0
2022-02-10 13:50:00,53.0,53.01,52.96,52.98,95309.0,42.9064,42.9145,42.874,42.8902,95309.0
2022-02-10 13:55:00,52.98,53.01,52.96,53.01,79836.0,42.8902,42.9145,42.874,42.9145,79836.0
2022-02-10 14:00:00,53.0,53.06,52.98,53.04,129496.0,42.9064,42.955,42.8902,42.9388,129496.0
2022-02-10 14:05:00,53.05,53.06,53.01,53.05,139900.0,42.9469,42.955,42.9145,42.9469,139900.0
2022-02-10 14:10:00,53.05,53.07,53.04,53.06,147697.0,42.9469,42.9631,42.9388,42.955,147697.0
2022-02-10 14:15:00,53.05,53.06,52.96,52.97,108775.0,42.9469,42.955,42.874,42.8821,108775.0
2022-02-10 14:20:00,52.97,53.01,52.96,53.01,171379.0,42.8821,42.9145,42.874,42.9145,171379.0
2022-02-10 14:25:00,53.0,53.04,52.98,52.99,90253.0,42.9064,42.9388,42.8902,42.8983,90253.0
2022-02-10 14:30:00,53.0,53.02,52.98,53.0,181610.0,42.9064,42.9226,42.8902,42.9064,181610.0
2022-02-10 14:35:00,53.0,53.04,52.98,53.0,151412.0,42.9064,42.9388,42.8902,42.9064,151412.0
2022-02-10 14:40:00,53.0,53.03,52.98,53.0,126213.0,42.9064,42.9307,42.8902,42.9064,126213.0
2022-02-10 14:45:00,53.01,53.08,53.0,53.02,116217.0,42.9145,42.9712,42.9064,42.9226,116217.0
2022-02-10 14:50:00,53.02,53.03,52.97,52.98,146238.0,42.9226,42.9307,42.8821,42.8902,146238.0
2022-02-10 14:55:00,52.99,53.03,52.97,53.0,154106.0,42.8983,42.9307,42.8821,42.9064,154106.0
2022-02-10 15:00:00,52.99,53.06,52.99,53.04,126620.0,42.8983,42.955,42.8983,42.9388,126620.0
2022-02-10 15:05:00,53.04,53.1,53.04,53.1,120732.0,42.9388,42.9874,42.9388,42.9874,120732.0
2022-02-10 15:10:00,53.1,53.12,53.08,53.1,142090.0,42.9874,43.0036,42.9712,42.9874,142090.0
2022-02-10 15:15:00,53.09,53.11,53.07,53.09,161933.0,42.9793,42.9955,42.9631,42.9793,161933.0
2022-02-10 15:20:00,53.1,53.11,53.04,53.09,160441.0,42.9874,42.9955,42.9388,42.9793,160441.0
2022-02-10 15:25:00,53.09,53.11,53.04,53.04,143210.0,42.9793,42.9955,42.9388,42.9388,143210.0
2022-02-10 15:30:00,53.05,53.07,53.01,53.03,188218.0,42.9469,42.9631,42.9145,42.9307,188218.0
2022-02-10 15:35:00,53.02,53.09,52.99,53.0,242783.0,42.9226,42.9793,42.8983,42.9064,242783.0
2022-02-10 15:40:00,53.0,53.02,52.91,52.93,190715.0,42.9064,42.9226,42.8336,42.8498,190715.0
2022-02-10 15:45:00,52.93,53.02,52.92,52.98,463870.0,42.8498,42.9226,42.8417,42.8902,463870.0
2022-02-10 15:50:00,52.98,53.06,52.94,52.98,503448.0,42.8902,42.955,42.8578,42.8902,503448.0
2022-02-10 15:55:00,52.98,53.1,52.98,53.04,895519.0,42.8902,42.9874,42.8902,42.9388,895519.0
2022-02-11 09:30:00,52.95,52.96,52.7,52.92,451869.0,42.8659,42.874,42.6636,42.8417,451869.0
2022-02-11 09:35:00,52.93,53.11,52.91,53.09,187006.0,42.8498,42.9955,42.8336,42.9793,187006.0
2022-02-11 09:40:00,53.09,53.16,53.03,53.1,147765.0,42.9793,43.036,42.9307,42.9874,147765.0
2022-02-11 09:45:00,53.1,53.14,53.0,53.05,124394.0,42.9874,43.0198,42.9064,42.9469,124394.0
2022-02-11 09:50:00,53.05,53.17,53.03,53.16,122553.0,42.9469,43.044,42.9307,43.036,122553.0
2022-02-11 09:55:00,53.16,53.25,53.14,53.22,145627.0,43.036,43.1088,43.0198,43.0845,145627.0
2022-02-11 10:00:00,53.22,53.24,53.1,53.14,159886.0,43.0845,43.1007,42.9874,43.0198,159886.0
2022-02-11 10:05:00,53.14,53.2,53.09,53.19,135358.0,43.0198,43.0683,42.9793,43.0602,135358.0
2022-02-11 10:10:00,53.19,53.23,53.15,53.23,101624.0,43.0602,43.0926,43.0279,43.0926,101624.0
2022-02-11 10:15:00,53.23,53.29,53.22,53.29,157517.0,43.0926,43.1412,43.0845,43.1412,157517.0
2022-02-11 10:20:00,53.29,53.31,53.25,53.3,132384.0,43.1412,43.1574,43.1088,43.1493,132384.0
2022-02-11 10:25:00,53.3,53.38,53.27,53.36,237268.0,43.1493,43.2141,43.125,43.1979,237268.0
2022-02-11 10:30:00,53.37,53.38,53.24,53.24,119865.0,43.206,43.2141,43.1007,43.1007,119865.0
2022-02-11 10:35:00,53.23,53.25,53.19,53.2,131696.0,43.0926,43.1088,43.0602,43.0683,131696.0
2022-02-11 10:40:00,53.2,53.23,53.19,53.2,95876.0,43.0683,43.0926,43.0602,43.0683,95876.0
2022-02-11 10:45:00,53.21,53.25,53.2,53.22,90923.0,43.0764,43.1088,43.0683,43.0845,90923.0
2022-02-11 10:50:00,53.23,53.28,53.18,53.28,116400.0,43.0926,43.1331,43.0521,43.1331,116400.0
2022-02-11 10:55:00,53.28,53.33,53.24,53.27,174315.0,43.1331,43.1736,43.1007,43.125,174315.0
2022-02-11 11:00:00,53.27,53.29,53.24,53.28,150489.0,43.125,43.1412,43.1007,43.1331,150489.0
2022-02-11 11:05:00,53.28,53.29,53.22,53.22,105366.0,43.1331,43.1412,43.0845,43.0845,105366.0
2022-02-11 11:10:00,53.23,53.32,53.18,53.32,193773.0,43.0926,43.1655,43.0521,43.1655,193773.0
2022-02-11 11:15:00,53.31,53.36,53.26,53.26,189409.0,43.1574,43.1979,43.1169,43.1169,189409.0
2022-02-11 11:20:00,53.27,53.31,53.26,53.3,65764.0,43.125,43.1574,43.1169,43.1493,65764.0
2022-02-11 11:25:00,53.29,53.31,53.19,53.2,74189.0,43.1412,43.1574,43.0602,43.0683,74189.0
2022-02-11 11:30:00,53.2,53.2,53.12,53.15,92658.0,43.0683,43.0683,43.0036,43.0279,92658.0
2022-02-11 11:35:00,53.15,53.16,53.06,53.08,134657.0,43.0279,43.036,42.955,42.9712,134657.0
2022-02-11 11:40:00,53.09,53.1,53.03,53.08,86422.0,42.9793,42.9874,42.9307,42.9712,86422.0
2022-02-11 11:45:00,53.08,53.1,53.06,53.07,96522.0,42.9712,42.9874,42.955,42.9631,96522.0
2022-02-11 11:50:00,53.07,53.1,53.05,53.06,64044.0,42.9631,42.9874,42.9469,42.955,64044.0
2022-02-11 11:55:00,53.05,53.13,53.04,53.12,101337.0,42.9469,43.0117,42.9388,43.0036,101337.0
2022-02-11 12:00:00,53.13,53.13,53.09,53.12,67775.0,43.0117,43.0117,42.9793,43.0036,67775.0
2022-02-11 12:05:00,53.11,53.13,53.09,53.1,108520.0,42.9955,43.0117,42.9793,42.9874,108520.0
2022-02-11 12:10:00,53.11,53.14,53.09,53.13,51183.0,42.9955,43.0198,42.9793,43.0117,51183.0
2022-02-11 12:15:00,53.13,53.13,53.06,53.09,76102.0,43.0117,43.0117,42.955,42.9793,76102.0
2022-02-11 12:20:00,53.09,53.11,53.06,53.07,94929.0,42.9793,42.9955,42.955,42.9631,94929.0
2022-02-11 12:25:00,53.06,53.12,53.06,53.12,76132.0,42.955,43.0036,42.955,43.0036,76132.0
2022-02-11 12:30:00,53.12,53.16,53.1,53.12,72914.0,43.0036,43.036,42.9874,43.0036,72914.0
2022-02-11 12:35:00,53.13,53.13,53.07,53.07,45275.0,43.0117,43.0117,42.9631,42.9631,45275.0
2022-02-11 12:40:00,53.08,53.09,53.07,53.08,36279.0,42.9712,42.9793,42.9631,42.9712,36279.0
2022-02-11 12:45:00,53.08,53.08,53.04,53.04,45179.0,42.9712,42.9712,42.9388,42.9388,45179.0
2022-02-11 12:50:00,53.05,53.07,53.03,53.07,66760.0,42.9469,42.9631,42.9307,42.9631,66760.0
2022-02-11 12:55:00,53.07,53.1,53.04,53.09,72746.0,42.9631,42.9874,42.9388,42.9793,72746.0
2022-02-11 13:00:00,53.09,53.14,53.09,53.14,90479.0,42.9793,43.0198,42.9793,43.0198,90479.0
2022-02-11 13:05:00,53.14,53.19,53.13,53.17,109604.0,43.0198,43.0602,43.0117,43.044,109604.0
2022-02-11 13:10:00,53.18,53.2,53.15,53.2,85950.0,43.0521,43.0683,43.0279,43.0683,85950.0
2022-02-11 13:15:00,53.19,53.2,53.17,53.19,106386.0,43.0602,43.0683,43.044,43.0602,106386.0
2022-02-11 13:20:00,53.19,53.21,53.16,53.19,69545.0,43.0602,43.0764,43.036,43.0602,69545.0
2022-02-11 13:25:00,53.18,53.19,53.13,53.14,87908.0,43.0521,43.0602,43.0117,43.0198,87908.0
2022-02-11 13:30:00,53.14,53.14,53.07,53.11,128514.0,43.0198,43.0198,42.9631,42.9955,128514.0
2022-02-11 13:35:00,53.11,53.15,53.03,53.03,196120.0,42.9955,43.0279,42.9307,42.9307,196120.0
2022-02-11 13:40:00,53.03,53.03,52.89,52.91,244031.0,42.9307,42.9307,42.8174,42.8336,244031.0
2022-02-11 13:45:00,52.91,52.97,52.84,52.96,210578.0,42.8336,42.8821,42.7769,42.874,210578.0
2022-02-11 13:50:00,52.96,53.01,52.91,53.01,174821.0,42.874,42.9145,42.8336,42.9145,174821.0
2022-02-11 13:55:00,53.0,53.05,52.96,53.0,145495.0,42.9064,42.9469,42.874,42.9064,145495.0
2022-02-11 14:00:00,53.0,53.09,52.95,53.09,267380.0,42.9064,42.9793,42.8659,42.9793,267380.0
2022-02-11 14:05:00,53.08,53.14,53.0,53.1,182436.0,42.9712,43.0198,42.9064,42.9874,182436.0
2022-02-11 14:10:00,53.1,53.23,53.09,53.22,280226.0,42.9874,43.0926,42.9793,43.0845,280226.0
2022-02-11 14:15:00,53.22,53.3,53.2,53.28,267942.0,43.0845,43.1493,43.0683,43.1331,267942.0
2022-02-11 14:20:00,53.28,53.31,53.22,53.22,166407.0,43.1331,43.1574,43.0845,43.0845,166407.0
2022-02-11 14:25:00,53.22,53.23,53.15,53.19,209692.0,43.0845,43.0926,43.0279,43.0602,209692.0
2022-02-11 14:30:00,53.2,53.34,53.18,53.34,218051.0,43.0683,43.1817,43.0521,43.1817,218051.0
2022-02-11 14:35:00,53.33,53.44,53.3,53.38,428427.0,43.1736,43.2626,43.1493,43.2141,428427.0
2022-02-11 14:40:00,53.39,53.4,53.28,53.35,327741.0,43.2221,43.2302,43.1331,43.1898,327741.0
2022-02-11 14:45:00,53.35,53.46,53.34,53.45,445570.0,43.1898,43.2788,43.1817,43.2707,445570.0
2022-02-11 14:50:00,53.45,53.46,53.33,53.38,270817.0,43.2707,43.2788,43.1736,43.2141,270817.0
2022-02-11 14:55:00,53.37,53.38,53.27,53.28,197444.0,43.206,43.2141,43.125,43.1331,197444.0
2022-02-11 15:00:00,53.28,53.39,53.26,53.37,237723.0,43.1331,43.2221,43.1169,43.206,237723.0
2022-02-11 15:05:00,53.36,53.38,53.21,53.22,176959.0,43.1979,43.2141,43.0764,43.0845,176959.0
2022-02-11 15:10:00,53.22,53.35,53.19,53.27,228641.0,43.0845,43.1898,43.0602,43.125,228641.0
2022-02-11 15:15:00,53.26,53.32,53.23,53.25,207535.0,43.1169,43.1655,43.0926,43.1088,207535.0
2022-02-11 15:20:00,53.25,53.32,53.23,53.31,170855.0,43.1088,43.1655,43.0926,43.1574,170855.0
2022-02-11 15:25:00,53.3,53.33,53.26,53.31,278696.0,43.1493,43.1736,43.1169,43.1574,278696.0
2022-02-11 15:30:00,53.3,53.36,53.26,53.35,381999.0,43.1493,43.1979,43.1169,43.1898,381999.0
2022-02-11 15:35:00,53.35,53.38,53.33,53.35,346085.0,43.1898,43.2141,43.1736,43.1898,346085.0
2022-02-11 15:40:00,53.35,53.38,53.29,53.37,462622.0,43.1898,43.2141,43.1412,43.206,462622.0
2022-02-11 15:45:00,53.37,53.45,53.34,53.45,404678.0,43.206,43.2707,43.1817,43.2707,404678.0
2022-02-11 15:50:00,53.44,53.46,53.33,53.36,630175.0,43.2626,43.2788,43.1736,43.1979,630175.0
2022-02-11 15:55:00,53.36,53.45,53.3,53.32,1225639.0,43.1979,43.2707,43.1493,43.1655,1225639.0
2022-02-14 09:30:00,53.25,53.45,53.19,53.19,493744.0,43.1088,43.2707,43.0602,43.0602,493744.0
2022-02-14 09:35:00,53.19,53.2,52.92,52.98,220897.0,43.0602,43.0683,42.8417,42.8902,220897.0
2022-02-14 09:40:00,52.98,53.06,52.88,52.88,230283.0,42.8902,42.955,42.8093,42.8093,230283.0
2022-02-14 09:45:00,52.89,53.0,52.79,52.87,210108.0,42.8174,42.9064,42.7364,42.8012,210108.0
2022-02-14 09:50:00,52.86,52.94,52.81,52.93,221894.0,42.7931,42.8578,42.7526,42.8498,221894.0
2022-02-14 09:55:00,52.93,52.99,52.91,52.97,164837.0,42.8498,42.8983,42.8336,42.8821,164837.0
2022-02-14 10:00:00,52.98,53.0,52.91,52.92,117821.0,42.8902,42.9064,42.8336,42.8417,117821.0
2022-02-14 10:05:00,52.93,52.96,52.85,52.86,116041.0,42.8498,42.874,42.785,42.7931,116041.0
2022-02-14 10:10:00,52.86,52.92,52.81,52.82,122869.0,42.7931,42.8417,42.7526,42.7607,122869.0
2022-02-14 10:15:00,52.82,52.83,52.71,52.79,217538.0,42.7607,42.7688,42.6717,42.7364,217538.0
2022-02-14 10:20:00,52.79,52.85,52.78,52.83,102857.0,42.7364,42.785,42.7283,42.7688,102857.0
2022-02-14 10:25:00,52.83,52.88,52.8,52.84,99815.0,42.7688,42.8093,42.7445,42.7769,99815.0
2022-02-14 10:30:00,52.83,52.88,52.8,52.87,111471.0,42.7688,42.8093,42.7445,42.8012,111471.0
2022-02-14 10:35:00,52.86,52.87,52.82,52.84,71372.0,42.7931,42.8012,42.7607,42.7769,71372.0
2022-02-14 10:40:00,52.84,52.85,52.76,52.78,101195.0,42.7769,42.785,42.7121,42.7283,101195.0
2022-02-14 10:45:00,52.77,52.77,52.64,52.67,145014.0,42.7202,42.7202,42.615,42.6393,145014.0
2022-02-14 10:50:00,52.68,52.69,52.61,52.61,127156.0,42.6474,42.6555,42.5907,42.5907,127156.0
2022-02-14 10:55:00,52.62,52.66,52.59,52.61,144392.0,42.5988,42.6312,42.5745,42.5907,144392.0
2022-02-14 11:00:00,52.61,52.71,52.6,52.64,167940.0,42.5907,42.6717,42.5826,42.615,167940.0
2022-02-14 11:05:00,52.65,52.65,52.57,52.58,96937.0,42.6231,42.6231,42.5583,42.5664,96937.0
2022-02-14 11:10:00,52.58,52.59,52.55,52.55,121495.0,42.5664,42.5745,42.5421,42.5421,121495.0
2022-02-14 11:15:00,52.56,52.62,52.53,52.58,131667.0,42.5502,42.5988,42.5259,42.5664,131667.0
2022-02-14 11:20:00,52.58,52.58,52.51,52.53,118485.0,42.5664,42.5664,42.5097,42.5259,118485.0
2022-02-14 11:25:00,52.53,52.58,52.5,52.57,220707.0,42.5259,42.5664,42.5016,42.5583,220707.0
2022-02-14 11:30:00,52.57,52.8,52.55,52.78,323563.0,42.5583,42.7445,42.5421,42.7283,323563.0
2022-02-14 11:35:00,52.78,52.8,52.75,52.77,145254.0,42.7283,42.7445,42.704,42.7202,145254.0
2022-02-14 11:40:00,52.77,52.85,52.76,52.84,115739.0,42.7202,42.785,42.7121,42.7769,115739.0
2022-02-14 11:45:00,52.84,52.98,52.83,52.96,169443.0,42.7769,42.8902,42.7688,42.874,169443.0
2022-02-14 11:50:00,52.97,52.98,52.9,52.9,129141.0,42.8821,42.8902,42.8255,42.8255,129141.0
2022-02-14 11:55:00,52.91,52.93,52.9,52.91,73770.0,42.8336,42.8498,42.8255,42.8336,73770.0
2022-02-14 12:00:00,52.91,52.93,52.86,52.87,111028.0,42.8336,42.8498,42.7931,42.8012,111028.0
2022-02-14 12:05:00,52.88,52.88,52.82,52.82,68240.0,42.8093,42.8093,42.7607,42.7607,68240.0
2022-02-14 12:10:00,52.83,52.86,52.8,52.81,68074.0,42.7688,42.7931,42.7445,42.7526,68074.0
2022-02-14 12:15:00,52.82,52.89,52.8,52.89,108705.0,42.7607,42.8174,42.7445,42.8174,108705.0
2022-02-14 12:20:00,52.89,52.92,52.84,52.91,138048.0,42.8174,42.8417,42.7769,42.8336,138048.0
2022-02-14 12:25:00,52.91,52.96,52.9,52.94,60598.0,42.8336,42.874,42.8255,42.8578,60598.0
2022-02-14 12:30:00,52.94,52.97,52.92,52.93,93645.0,42.8578,42.8821,42.8417,42.8498,93645.0
2022-02-14 12:35:00,52.93,53.0,52.9,52.98,93628.0,42.8498,42.9064,42.8255,42.8902,93628.0
2022-02-14 12:40:00,52.98,53.03,52.96,53.01,115331.0,42.8902,42.9307,42.874,42.9145,115331.0
2022-02-14 12:45:00,53.01,53.01,52.98,52.99,63820.0,42.9145,42.9145,42.8902,42.8983,63820.0
2022-02-14 12:50:00,52.99,53.01,52.95,52.98,134000.0,42.8983,42.9145,42.8659,42.8902,134000.0
2022-02-14 12:55:00,52.98,53.04,52.97,53.04,103414.0,42.8902,42.9388,42.8821,42.9388,103414.0
2022-02-14 13:00:00,53.04,53.12,53.03,53.11,96483.0,42.9388,43.0036,42.9307,42.9955,96483.0
2022-02-14 13:05:00,53.11,53.15,53.1,53.11,62697.0,42.9955,43.0279,42.9874,42.9955,62697.0
2022-02-14 13:10:00,53.11,53.12,53.09,53.1,90193.0,42.9955,43.0036,42.9793,42.9874,90193.0
2022-02-14 13:15:00,53.1,53.11,53.08,53.1,55810.0,42.9874,42.9955,42.9712,42.9874,55810.0
2022-02-14 13:20:00,53.1,53.13,53.09,53.1,64044.0,42.9874,43.0117,42.9793,42.9874,64044.0
2022-02-14 13:25:00,53.09,53.1,53.07,53.09,81621.0,42.9793,42.9874,42.9631,42.9793,81621.0
2022-02-14 13:30:00,53.09,53.09,53.04,53.07,93237.0,42.9793,42.9793,42.9388,42.9631,93237.0
2022-02-14 13:35:00,53.06,53.1,53.05,53.1,71859.0,42.955,42.9874,42.9469,42.9874,71859.0
2022-02-14 13:40:00,53.1,53.1,53.01,53.03,130660.0,42.9874,42.9874,42.9145,42.9307,130660.0
2022-02-14 13:45:00,53.03,53.04,52.94,52.95,106846.0,42.9307,42.9388,42.8578,42.8659,106846.0
2022-02-14 13:50:00,52.95,53.01,52.89,53.0,352171.0,42.8659,42.9145,42.8174,42.9064,352171.0
2022-02-14 13:55:00,53.0,53.07,52.98,53.01,170217.0,42.9064,42.9631,42.8902,42.9145,170217.0
2022-02-14 14:00:00,53.01,53.07,52.99,53.06,128901.0,42.9145,42.9631,42.8983,42.955,128901.0
2022-02-14 14:05:00,53.06,53.06,52.98,53.03,160515.0,42.955,42.955,42.8902,42.9307,160515.0
2022-02-14 14:10:00,53.03,53.04,53.0,53.01,118383.0,42.9307,42.9388,42.9064,42.9145,118383.0
2022-02-14 14:15:00,53.01,53.04,52.98,53.03,108415.0,42.9145,42.9388,42.8902,42.9307,108415.0
2022-02-14 14:20:00,53.02,53.03,52.98,53.0,102330.0,42.9226,42.9307,42.8902,42.9064,102330.0
2022-02-14 14:25:00,52.99,53.13,52.99,53.02,270694.0,42.8983,43.0117,42.8983,42.9226,270694.0
2022-02-14 14:30:00,53.02,53.11,52.99,53.11,131110.0,42.9226,42.9955,42.8983,42.9955,131110.0
2022-02-14 14:35:00,53.1,53.15,53.07,53.09,85118.0,42.9874,43.0279,42.9631,42.9793,85118.0
2022-02-14 14:40:00,53.09,53.13,53.07,53.11,112855.0,42.9793,43.0117,42.9631,42.9955,112855.0
2022-02-14 14:45:00,53.1,53.12,53.05,53.06,92756.0,42.9874,43.0036,42.9469,42.955,92756.0
2022-02-14 14:50:00,53.06,53.12,53.05,53.07,88086.0,42.955,43.0036,42.9469,42.9631,88086.0
2022-02-14 14:55:00,53.07,53.08,53.02,53.05,105125.0,42.9631,42.9712,42.9226,42.9469,105125.0
2022-02-14 15:00:00,53.05,53.08,53.03,53.06,92084.0,42.9469,42.9712,42.9307,42.955,92084.0
2022-02-14 15:05:00,53.05,53.1,53.01,53.08,94306.0,42.9469,42.9874,42.9145,42.9712,94306.0
2022-02-14 15:10:00,53.07,53.12,53.05,53.1,92848.0,42.9631,43.0036,42.9469,42.9874,92848.0
2022-02-14 15:15:00,53.11,53.13,53.09,53.1,103683.0,42.9955,43.0117,42.9793,42.9874,103683.0
2022-02-14 15:20:00,53.11,53.16,53.08,53.14,194566.0,42.9955,43.036,42.9712,43.0198,194566.0
2022-02-14 15:25:00,53.13,53.14,53.08,53.11,105926.0,43.0117,43.0198,42.9712,42.9955,105926.0
2022-02-14 15:30:00,53.12,53.17,53.09,53.16,194256.0,43.0036,43.044,42.9793,43.036,194256.0
2022-02-14 15:35:00,53.16,53.18,53.13,53.16,121934.0,43.036,43.0521,43.0117,43.036,121934.0
2022-02-14 15:40:00,53.16,53.26,53.15,53.26,190705.0,43.036,43.1169,43.0279,43.1169,190705.0
2022-02-14 15:45:00,53.25,53.32,53.2,53.31,370847.0,43.1088,43.1655,43.0683,43.1574,370847.0
2022-02-14 15:50:00,53.31,53.35,53.25,53.3,575336.0,43.1574,43.1898,43.1088,43.1493,575336.0
2022-02-14 15:55:00,53.3,53.35,53.25,53.25,1017497.0,43.1493,43.1898,43.1088,43.1088,1017497.0
2022-02-15 09:30:00,53.3,53.47,53.24,53.46,522817.0,43.1493,43.2869,43.1007,43.2788,522817.0
2022-02-15 09:35:00,53.46,53.59,53.45,53.54,237407.0,43.2788,43.3841,43.2707,43.3436,237407.0
2022-02-15 09:40:00,53.53,53.59,53.42,53.44,161562.0,43.3355,43.3841,43.2464,43.2626,161562.0
2022-02-15 09:45:00,53.44,53.52,53.4,53.42,194539.0,43.2626,43.3274,43.2302,43.2464,194539.0
2022-02-15 09:50:00,53.41,53.41,53.28,53.33,203202.0,43.2383,43.2383,43.1331,43.1736,203202.0
2022-02-15 09:55:00,53.33,53.33,53.15,53.21,252067.0,43.1736,43.1736,43.0279,43.0764,252067.0
2022-02-15 10:00:00,53.21,53.24,53.16,53.23,89693.0,43.0764,43.1007,43.036,43.0926,89693.0
2022-02-15 10:05:00,53.23,53.31,53.23,53.3,95498.0,43.0926,43.1574,43.0926,43.1493,95498.0
2022-02-15 10:10:00,53.31,53.41,53.29,53.39,100744.0,43.1574,43.2383,43.1412,43.2221,100744.0
2022-02-15 10:15:00,53.39,53.43,53.38,53.4,132024.0,43.2221,43.2545,43.2141,43.2302,132024.0
2022-02-15 10:20:00,53.4,53.41,53.36,53.36,96366.0,43.2302,43.2383,43.1979,43.1979,96366.0
2022-02-15 10:25:00,53.36,53.4,53.32,53.38,94637.0,43.1979,43.2302,43.1655,43.2141,94637.0
2022-02-15 10:30:00,53.38,53.39,53.33,53.37,65403.0,43.2141,43.2221,43.1736,43.206,65403.0
2022-02-15 10:35:00,53.37,53.4,53.19,53.39,132370.0,43.206,43.2302,43.0602,43.2221,132370.0
2022-02-15 10:40:00,53.39,53.39,53.31,53.32,125003.0,43.2221,43.2221,43.1574,43.1655,125003.0
2022-02-15 10:45:00,53.32,53.38,53.31,53.34,162038.0,43.1655,43.2141,43.1574,43.1817,162038.0
2022-02-15 10:50:00,53.34,53.38,53.33,53.38,106265.0,43.1817,43.2141,43.1736,43.2141,106265.0
2022-02-15 10:55:00,53.38,53.46,53.36,53.45,88812.0,43.2141,43.2788,43.1979,43.2707,88812.0
2022-02-15 11:00:00,53.45,53.46,53.44,53.46,53050.0,43.2707,43.2788,43.2626,43.2788,53050.0
2022-02-15 11:05:00,53.46,53.46,53.38,53.38,84595.0,43.2788,43.2788,43.2141,43.2141,84595.0
2022-02-15 11:10:00,53.38,53.41,53.36,53.37,60952.0,43.2141,43.2383,43.1979,43.206,60952.0
2022-02-15 11:15:00,53.37,53.38,53.34,53.34,119332.0,43.206,43.2141,43.1817,43.1817,119332.0
2022-02-15 11:20:00,53.34,53.35,53.3,53.31,99084.0,43.1817,43.1898,43.1493,43.1574,99084.0
2022-02-15 11:25:00,53.31,53.32,53.28,53.29,79879.0,43.1574,43.1655,43.1331,43.1412,79879.0
2022-02-15 11:30:00,53.29,53.33,53.27,53.33,106957.0,43.1412,43.1736,43.125,43.1736,106957.0
2022-02-15 11:35:00,53.33,53.37,53.32,53.35,122735.0,43.1736,43.206,43.1655,43.1898,122735.0
2022-02-15 11:40:00,53.36,53.39,53.35,53.36,97926.0,43.1979,43.2221,43.1898,43.1979,97926.0
2022-02-15 11:45:00,53.36,53.38,53.31,53.35,106032.0,43.1979,43.2141,43.1574,43.1898,106032.0
2022-02-15 11:50:00,53.35,53.36,53.34,53.36,57222.0,43.1898,43.1979,43.1817,43.1979,57222.0
2022-02-15 11:55:00,53.36,53.44,53.35,53.41,85947.0,43.1979,43.2626,43.1898,43.2383,85947.0
2022-02-15 12:00:00,53.42,53.48,53.41,53.47,57921.0,43.2464,43.295,43.2383,43.2869,57921.0
2022-02-15 12:05:00,53.48,53.49,53.45,53.46,52448.0,43.295,43.3031,43.2707,43.2788,52448.0
2022-02-15 12:10:00,53.46,53.46,53.41,53.41,90950.0,43.2788,43.2788,43.2383,43.2383,90950.0
2022-02-15 12:15:00,53.41,53.47,53.4,53.45,72235.0,43.2383,43.2869,43.2302,43.2707,72235.0
2022-02-15 12:20:00,53.45,53.47,53.4,53.43,118725.0,43.2707,43.2869,43.2302,43.2545,118725.0
2022-02-15 12:25:00,53.43,53.49,53.42,53.48,55787.0,43.2545,43.3031,43.2464,43.295,55787.0
2022-02-15 12:30:00,53.48,53.49,53.44,53.48,88578.0,43.295,43.3031,43.2626,43.295,88578.0
2022-02-15 12:35:00,53.48,53.5,53.46,53.5,49075.0,43.295,43.3112,43.2788,43.3112,49075.0
2022-02-15 12:40:00,53.49,53.53,53.48,53.52,74765.0,43.3031,43.3355,43.295,43.3274,74765.0
2022-02-15 12:45:00,53.52,53.53,53.5,53.5,50370.0,43.3274,43.3355,43.3112,43.3112,50370.0
2022-02-15 12:50:00,53.51,53.51,53.48,53.51,87735.0,43.3193,43.3193,43.295,43.3193,87735.0
2022-02-15 12:55:00,53.5,53.51,53.46,53.47,36936.0,43.3112,43.3193,43.2788,43.2869,36936.0
2022-02-15 13:00:00,53.47,53.49,53.47,53.48,78975.0,43.2869,43.3031,43.2869,43.295,78975.0
2022-02-15 13:05:00,53.48,53.49,53.44,53.48,87292.0,43.295,43.3031,43.2626,43.295,87292.0
2022-02-15 13:10:00,53.48,53.5,53.46,53.48,49823.0,43.295,43.3112,43.2788,43.295,49823.0
2022-02-15 13:15:00,53.48,53.51,53.45,53.5,96209.0,43.295,43.3193,43.2707,43.3112,96209.0
2022-02-15 13:20:00,53.5,53.55,53.5,53.52,100533.0,43.3112,43.3517,43.3112,43.3274,100533.0
2022-02-15 13:25:00,53.52,53.54,53.52,53.52,68897.0,43.3274,43.3436,43.3274,43.3274,68897.0
2022-02-15 13:30:00,53.53,53.53,53.51,53.52,76722.0,43.3355,43.3355,43.3193,43.3274,76722.0
2022-02-15 13:35:00,53.53,53.56,53.52,53.55,69009.0,43.3355,43.3598,43.3274,43.3517,69009.0
2022-02-15 13:40:00,53.55,53.57,53.54,53.55,77841.0,43.3517,43.3679,43.3436,43.3517,77841.0
2022-02-15 13:45:00,53.55,53.55,53.49,53.54,99477.0,43.3517,43.3517,43.3031,43.3436,99477.0
2022-02-15 13:50:00,53.55,53.55,53.49,53.51,86196.0,43.3517,43.3517,43.3031,43.3193,86196.0
2022-02-15 13:55:00,53.51,53.53,53.5,53.52,65240.0,43.3193,43.3355,43.3112,43.3274,65240.0
2022-02-15 14:00:00,53.53,53.53,53.47,53.51,136496.0,43.3355,43.3355,43.2869,43.3193,136496.0
2022-02-15 14:05:00,53.51,53.51,53.44,53.44,140765.0,43.3193,43.3193,43.2626,43.2626,140765.0
2022-02-15 14:10:00,53.44,53.45,53.41,53.41,106236.0,43.2626,43.2707,43.2383,43.2383,106236.0
2022-02-15 14:15:00,53.41,53.46,53.41,53.45,159216.0,43.2383,43.2788,43.2383,43.2707,159216.0
2022-02-15 14:20:00,53.44,53.46,53.4,53.46,150730.0,43.2626,43.2788,43.2302,43.2788,150730.0
2022-02-15 14:25:00,53.47,53.49,53.46,53.48,91698.0,43.2869,43.3031,43.2788,43.295,91698.0
2022-02-15 14:30:00,53.48,53.52,53.45,53.48,167652.0,43.295,43.3274,43.2707,43.295,167652.0
2022-02-15 14:35:00,53.48,53.5,53.47,53.48,97906.0,43.295,43.3112,43.2869,43.295,97906.0
2022-02-15 14:40:00,53.48,53.5,53.43,53.46,120071.0,43.295,43.3112,43.2545,43.2788,120071.0
2022-02-15 14:45:00,53.46,53.46,53.41,53.43,115512.0,43.2788,43.2788,43.2383,43.2545,115512.0
2022-02-15 14:50:00,53.43,53.44,53.4,53.41,80241.0,43.2545,43.2626,43.2302,43.2383,80241.0
2022-02-15 14:55:00,53.41,53.43,53.39,53.41,128555.0,43.2383,43.2545,43.2221,43.2383,128555.0
2022-02-15 15:00:00,53.4,53.42,53.38,53.41,90377.0,43.2302,43.2464,43.2141,43.2383,90377.0
2022-02-15 15:05:00,53.41,53.42,53.36,53.36,129935.0,43.2383,43.2464,43.1979,43.1979,129935.0
2022-02-15 15:10:00,53.37,53.37,53.34,53.36,131787.0,43.206,43.206,43.1817,43.1979,131787.0
2022-02-15 15:15:00,53.35,53.4,53.35,53.4,103282.0,43.1898,43.2302,43.1898,43.2302,103282.0
2022-02-15 15:20:00,53.39,53.41,53.35,53.36,157453.0,43.2221,43.2383,43.1898,43.1979,157453.0
2022-02-15 15:25:00,53.36,53.37,53.35,53.37,109685.0,43.1979,43.206,43.1898,43.206,109685.0
2022-02-15 15:30:00,53.37,53.37,53.29,53.3,265416.0,43.206,43.206,43.1412,43.1493,265416.0
2022-02-15 15:35:00,53.3,53.34,53.24,53.25,229868.0,43.1493,43.1817,43.1007,43.1088,229868.0
2022-02-15 15:40:00,53.25,53.25,53.2,53.22,158419.0,43.1088,43.1088,43.0683,43.0845,158419.0
2022-02-15 15:45:00,53.22,53.27,53.18,53.27,206329.0,43.0845,43.125,43.0521,43.125,206329.0
2022-02-15 15:50:00,53.27,53.38,53.27,53.3,351379.0,43.125,43.2141,43.125,43.1493,351379.0
2022-02-15 15:55:00,53.31,53.39,53.3,53.35,722548.0,43.1574,43.2221,43.1493,43.1898,722548.0
2022-02-16 09:30:00,53.19,53.57,53.18,53.48,563131.0,43.0602,43.3679,43.0521,43.295,563131.0
2022-02-16 09:35:00,53.48,53.52,53.36,53.51,221868.0,43.295,43.3274,43.1979,43.3193,221868.0
2022-02-16 09:40:00,53.51,53.69,53.5,53.65,304860.0,43.3193,43.465,43.3112,43.4326,304860.0
2022-02-16 09:45:00,53.65,53.8,53.62,53.63,397621.0,43.4326,43.5541,43.4083,43.4164,397621.0
2022-02-16 09:50:00,53.63,53.64,53.45,53.46,447339.0,43.4164,43.4245,43.2707,43.2788,447339.0
2022-02-16 09:55:00,53.46,53.46,53.37,53.42,147958.0,43.2788,43.2788,43.206,43.2464,147958.0
2022-02-16 10:00:00,53.43,53.47,53.3,53.34,177453.0,43.2545,43.2869,43.1493,43.1817,177453.0
2022-02-16 10:05:00,53.35,53.41,53.34,53.39,123732.0,43.1898,43.2383,43.1817,43.2221,123732.0
2022-02-16 10:10:00,53.39,53.41,53.36,53.4,145755.0,43.2221,43.2383,43.1979,43.2302,145755.0
2022-02-16 10:15:00,53.4,53.42,53.37,53.39,102433.0,43.2302,43.2464,43.206,43.2221,102433.0
2022-02-16 10:20:00,53.39,53.41,53.3,53.3,150612.0,43.2221,43.2383,43.1493,43.1493,150612.0
2022-02-16 10:25:00,53.3,53.33,53.27,53.31,102668.0,43.1493,43.1736,43.125,43.1574,102668.0
2022-02-16 10:30:00,53.3,53.34,53.26,53.3,169002.0,43.1493,43.1817,43.1169,43.1493,169002.0
2022-02-16 10:35:00,53.3,53.31,53.26,53.28,100987.0,43.1493,43.1574,43.1169,43.1331,100987.0
2022-02-16 10:40:00,53.29,53.29,53.21,53.22,83761.0,43.1412,43.1412,43.0764,43.0845,83761.0
2022-02-16 10:45:00,53.23,53.23,53.16,53.18,95203.0,43.0926,43.0926,43.036,43.0521,95203.0
2022-02-16 10:50:00,53.18,53.21,53.11,53.13,126713.0,43.0521,43.0764,42.9955,43.0117,126713.0
2022-02-16 10:55:00,53.14,53.18,53.09,53.18,137757.0,43.0198,43.0521,42.9793,43.0521,137757.0
2022-02-16 11:00:00,53.18,53.29,53.17,53.28,162446.0,43.0521,43.1412,43.044,43.1331,162446.0
2022-02-16 11:05:00,53.28,53.3,53.2,53.3,159194.0,43.1331,43.1493,43.0683,43.1493,159194.0
2022-02-16 11:10:00,53.3,53.33,53.28,53.31,140123.0,43.1493,43.1736,43.1331,43.1574,140123.0
2022-02-16 11:15:00,53.31,53.33,53.27,53.29,71494.0,43.1574,43.1736,43.125,43.1412,71494.0
2022-02-16 11:20:00,53.29,53.3,53.26,53.3,66097.0,43.1412,43.1493,43.1169,43.1493,66097.0
2022-02-16 11:25:00,53.3,53.36,53.28,53.36,130738.0,43.1493,43.1979,43.1331,43.1979,130738.0
2022-02-16 11:30:00,53.36,53.38,53.32,53.33,168704.0,43.1979,43.2141,43.1655,43.1736,168704.0
2022-02-16 11:35:00,53.34,53.34,53.27,53.27,163413.0,43.1817,43.1817,43.125,43.125,163413.0
2022-02-16 11:40:00,53.28,53.28,53.24,53.26,79887.0,43.1331,43.1331,43.1007,43.1169,79887.0
2022-02-16 11:45:00,53.25,53.27,53.23,53.25,60307.0,43.1088,43.125,43.0926,43.1088,60307.0
2022-02-16 11:50:00,53.26,53.26,53.22,53.23,55777.0,43.1169,43.1169,43.0845,43.0926,55777.0
2022-02-16 11:55:00,53.22,53.24,53.22,53.23,49152.0,43.0845,43.1007,43.0845,43.0926,49152.0
2022-02-16 12:00:00,53.23,53.29,53.23,53.27,72411.0,43.0926,43.1412,43.0926,43.125,72411.0
2022-02-16 12:05:00,53.27,53.31,53.27,53.3,71777.0,43.125,43.1574,43.125,43.1493,71777.0
2022-02-16 12:10:00,53.3,53.31,53.28,53.29,49323.0,43.1493,43.1574,43.1331,43.1412,49323.0
2022-02-16 12:15:00,53.3,53.32,53.27,53.28,95248.0,43.1493,43.1655,43.125,43.1331,95248.0
2022-02-16 12:20:00,53.27,53.29,53.25,53.27,52239.0,43.125,43.1412,43.1088,43.125,52239.0
2022-02-16 12:25:00,53.27,53.28,53.23,53.23,43957.0,43.125,43.1331,43.0926,43.0926,43957.0
2022-02-16 12:30:00,53.23,53.25,53.16,53.18,79358.0,43.0926,43.1088,43.036,43.0521,79358.0
2022-02-16 12:35:00,53.18,53.25,53.17,53.24,70311.0,43.0521,43.1088,43.044,43.1007,70311.0
2022-02-16 12:40:00,53.25,53.27,53.23,53.26,70085.0,43.1088,43.125,43.0926,43.1169,70085.0
2022-02-16 12:45:00,53.26,53.3,53.25,53.29,61645.0,43.1169,43.1493,43.1088,43.1412,61645.0
2022-02-16 12:50:00,53.29,53.34,53.26,53.32,100959.0,43.1412,43.1817,43.1169,43.1655,100959.0
2022-02-16 12:55:00,53.33,53.36,53.32,53.32,71944.0,43.1736,43.1979,43.1655,43.1655,71944.0
2022-02-16 13:00:00,53.32,53.36,53.32,53.34,74772.0,43.1655,43.1979,43.1655,43.1817,74772.0
2022-02-16 13:05:00,53.33,53.37,53.32,53.36,36342.0,43.1736,43.206,43.1655,43.1979,36342.0
2022-02-16 13:10:00,53.37,53.38,53.32,53.34,76602.0,43.206,43.2141,43.1655,43.1817,76602.0
2022-02-16 13:15:00,53.35,53.36,53.32,53.33,63398.0,43.1898,43.1979,43.1655,43.1736,63398.0
2022-02-16 13:20:00,53.32,53.34,53.3,53.34,55917.0,43.1655,43.1817,43.1493,43.1817,55917.0
2022-02-16 13:25:00,53.33,53.35,53.3,53.3,98182.0,43.1736,43.1898,43.1493,43.1493,98182.0
2022-02-16 13:30:00,53.31,53.34,53.3,53.3,57664.0,43.1574,43.1817,43.1493,43.1493,57664.0
2022-02-16 13:35:00,53.3,53.32,53.29,53.31,63135.0,43.1493,43.1655,43.1412,43.1574,63135.0
2022-02-16 13:40:00,53.3,53.31,53.27,53.3,70068.0,43.1493,43.1574,43.125,43.1493,70068.0
2022-02-16 13:45:00,53.3,53.31,53.26,53.27,69170.0,43.1493,43.1574,43.1169,43.125,69170.0
2022-02-16 13:50:00,53.27,53.31,53.25,53.3,76830.0,43.125,43.1574,43.1088,43.1493,76830.0
2022-02-16 13:55:00,53.31,53.32,53.28,53.31,76759.0,43.1574,43.1655,43.1331,43.1574,76759.0
2022-02-16 14:00:00,53.3,53.42,53.22,53.38,294487.0,43.1493,43.2464,43.0845,43.2141,294487.0
2022-02-16 14:05:00,53.38,53.43,53.34,53.38,174858.0,43.2141,43.2545,43.1817,43.2141,174858.0
2022-02-16 14:10:00,53.39,53.39,53.31,53.36,99805.0,43.2221,43.2221,43.1574,43.1979,99805.0
2022-02-16 14:15:00,53.37,53.45,53.37,53.43,141456.0,43.206,43.2707,43.206,43.2545,141456.0
2022-02-16 14:20:00,53.43,53.52,53.42,53.49,188495.0,43.2545,43.3274,43.2464,43.3031,188495.0
2022-02-16 14:25:00,53.49,53.51,53.47,53.48,89870.0,43.3031,43.3193,43.2869,43.295,89870.0
2022-02-16 14:30:00,53.48,53.55,53.46,53.48,152690.0,43.295,43.3517,43.2788,43.295,152690.0
2022-02-16 14:35:00,53.48,53.5,53.44,53.48,123620.0,43.295,43.3112,43.2626,43.295,123620.0
2022-02-16 14:40:00,53.49,53.5,53.46,53.48,77198.0,43.3031,43.3112,43.2788,43.295,77198.0
2022-02-16 14:45:00,53.49,53.54,53.49,53.53,61717.0,43.3031,43.3436,43.3031,43.3355,61717.0
2022-02-16 14:50:00,53.53,53.57,53.53,53.55,91312.0,43.3355,43.3679,43.3355,43.3517,91312.0
2022-02-16 14:55:00,53.55,53.57,53.54,53.56,77973.0,43.3517,43.3679,43.3436,43.3598,77973.0
2022-02-16 15:00:00,53.57,53.58,53.52,53.58,152914.0,43.3679,43.376,43.3274,43.376,152914.0
2022-02-16 15:05:00,53.58,53.58,53.53,53.57,116685.0,43.376,43.376,43.3355,43.3679,116685.0
2022-02-16 15:10:00,53.57,53.57,53.5,53.53,132375.0,43.3679,43.3679,43.3112,43.3355,132375.0
2022-02-16 15:15:00,53.53,53.61,53.52,53.61,141561.0,43.3355,43.4003,43.3274,43.4003,141561.0
2022-02-16 15:20:00,53.61,53.63,53.57,53.57,156342.0,43.4003,43.4164,43.3679,43.3679,156342.0
2022-02-16 15:25:00,53.58,53.6,53.56,53.58,98177.0,43.376,43.3922,43.3598,43.376,98177.0
2022-02-16 15:30:00,53.57,53.61,53.54,53.61,245095.0,43.3679,43.4003,43.3436,43.4003,245095.0
2022-02-16 15:35:00,53.61,53.64,53.59,53.63,134647.0,43.4003,43.4245,43.3841,43.4164,134647.0
2022-02-16 15:40:00,53.63,53.66,53.61,53.63,199688.0,43.4164,43.4407,43.4003,43.4164,199688.0
2022-02-16 15:45:00,53.62,53.66,53.58,53.61,334304.0,43.4083,43.4407,43.376,43.4003,334304.0
2022-02-16 15:50:00,53.62,53.65,53.56,53.57,352074.0,43.4083,43.4326,43.3598,43.3679,352074.0
2022-02-16 15:55:00,53.56,53.58,53.38,53.39,1510234.0,43.3598,43.376,43.2141,43.2221,1510234.0
2022-02-17 09:30:00,53.18,53.22,52.94,53.02,618364.0,43.0521,43.0845,42.8578,42.9226,618364.0
2022-02-17 09:35:00,53.02,53.09,52.99,53.0,135978.0,42.9226,42.9793,42.8983,42.9064,135978.0
2022-02-17 09:40:00,53.0,53.02,52.85,52.91,251453.0,42.9064,42.9226,42.785,42.8336,251453.0
2022-02-17 09:45:00,52.92,53.03,52.91,52.95,209797.0,42.8417,42.9307,42.8336,42.8659,209797.0
2022-02-17 09:50:00,52.95,53.0,52.89,52.9,131393.0,42.8659,42.9064,42.8174,42.8255,131393.0
2022-02-17 09:55:00,52.9,52.92,52.82,52.85,212414.0,42.8255,42.8417,42.7607,42.785,212414.0
2022-02-17 10:00:00,52.85,52.87,52.78,52.84,155708.0,42.785,42.8012,42.7283,42.7769,155708.0
2022-02-17 10:05:00,52.84,52.96,52.83,52.92,153357.0,42.7769,42.874,42.7688,42.8417,153357.0
2022-02-17 10:10:00,52.91,52.98,52.91,52.97,120595.0,42.8336,42.8902,42.8336,42.8821,120595.0
2022-02-17 10:15:00,52.97,53.06,52.95,53.05,147781.0,42.8821,42.955,42.8659,42.9469,147781.0
2022-02-17 10:20:00,53.06,53.08,53.04,53.05,111443.0,42.955,42.9712,42.9388,42.9469,111443.0
2022-02-17 10:25:00,53.05,53.07,53.01,53.06,99103.0,42.9469,42.9631,42.9145,42.955,99103.0
2022-02-17 10:30:00,53.05,53.13,53.04,53.12,113409.0,42.9469,43.0117,42.9388,43.0036,113409.0
2022-02-17 10:35:00,53.11,53.18,53.09,53.17,97064.0,42.9955,43.0521,42.9793,43.044,97064.0
2022-02-17 10:40:00,53.18,53.21,53.16,53.17,111395.0,43.0521,43.0764,43.036,43.044,111395.0
2022-02-17 10:45:00,53.18,53.2,53.13,53.17,193485.0,43.0521,43.0683,43.0117,43.044,193485.0
2022-02-17 10:50:00,53.17,53.2,53.15,53.19,313296.0,43.044,43.0683,43.0279,43.0602,313296.0
2022-02-17 10:55:00,53.19,53.32,53.19,53.3,189791.0,43.0602,43.1655,43.0602,43.1493,189791.0
2022-02-17 11:00:00,53.3,53.33,53.28,53.32,167431.0,43.1493,43.1736,43.1331,43.1655,167431.0
2022-02-17 11:05:00,53.33,53.36,53.31,53.33,113588.0,43.1736,43.1979,43.1574,43.1736,113588.0
2022-02-17 11:10:00,53.33,53.35,53.3,53.34,205566.0,43.1736,43.1898,43.1493,43.1817,205566.0
2022-02-17 11:15:00,53.33,53.34,53.29,53.31,122713.0,43.1736,43.1817,43.1412,43.1574,122713.0
2022-02-17 11:20:00,53.3,53.31,53.28,53.28,129449.0,43.1493,43.1574,43.1331,43.1331,129449.0
2022-02-17 11:25:00,53.28,53.3,53.24,53.29,104977.0,43.1331,43.1493,43.1007,43.1412,104977.0
2022-02-17 11:30:00,53.28,53.34,53.28,53.32,108093.0,43.1331,43.1817,43.1331,43.1655,108093.0
2022-02-17 11:35:00,53.33,53.38,53.32,53.37,73019.0,43.1736,43.2141,43.1655,43.206,73019.0
2022-02-17 11:40:00,53.36,53.42,53.36,53.41,146968.0,43.1979,43.2464,43.1979,43.2383,146968.0
2022-02-17 11:45:00,53.41,53.43,53.37,53.37,128274.0,43.2383,43.2545,43.206,43.206,128274.0
2022-02-17 11:50:00,53.38,53.41,53.37,53.41,66354.0,43.2141,43.2383,43.206,43.2383,66354.0
2022-02-17 11:55:00,53.41,53.44,53.4,53.41,115401.0,43.2383,43.2626,43.2302,43.2383,115401.0
2022-02-17 12:00:00,53.41,53.44,53.39,53.43,189880.0,43.2383,43.2626,43.2221,43.2545,189880.0
2022-02-17 12:05:00,53.44,53.48,53.43,53.47,111307.0,43.2626,43.295,43.2545,43.2869,111307.0
2022-02-17 12:10:00,53.47,53.52,53.46,53.52,171978.0,43.2869,43.3274,43.2788,43.3274,171978.0
2022-02-17 12:15:00,53.52,53.58,53.51,53.58,112403.0,43.3274,43.376,43.3193,43.376,112403.0
2022-02-17 12:20:00,53.58,53.58,53.54,53.55,259527.0,43.376,43.376,43.3436,43.3517,259527.0
2022-02-17 12:25:00,53.55,53.55,53.5,53.51,71053.0,43.3517,43.3517,43.3112,43.3193,71053.0
2022-02-17 12:30:00,53.51,53.51,53.46,53.49,82946.0,43.3193,43.3193,43.2788,43.3031,82946.0
2022-02-17 12:35:00,53.49,53.51,53.46,53.49,97159.0,43.3031,43.3193,43.2788,43.3031,97159.0
2022-02-17 12:40:00,53.48,53.48,53.41,53.42,93094.0,43.295,43.295,43.2383,43.2464,93094.0
2022-02-17 12:45:00,53.42,53.42,53.37,53.41,90158.0,43.2464,43.2464,43.206,43.2383,90158.0
2022-02-17 12:50:00,53.41,53.41,53.36,53.4,121252.0,43.2383,43.2383,43.1979,43.2302,121252.0
2022-02-17 12:55:00,53.39,53.41,53.35,53.36,114513.0,43.2221,43.2383,43.1898,43.1979,114513.0
2022-02-17 13:00:00,53.37,53.41,53.36,53.38,59183.0,43.206,43.2383,43.1979,43.2141,59183.0
2022-02-17 13:05:00,53.38,53.39,53.36,53.39,62365.0,43.2141,43.2221,43.1979,43.2221,62365.0
2022-02-17 13:10:00,53.39,53.46,53.39,53.45,85124.0,43.2221,43.2788,43.2221,43.2707,85124.0
2022-02-17 13:15:00,53.45,53.5,53.45,53.48,123863.0,43.2707,43.3112,43.2707,43.295,123863.0
2022-02-17 13:20:00,53.48,53.5,53.48,53.5,104187.0,43.295,43.3112,43.295,43.3112,104187.0
2022-02-17 13:25:00,53.5,53.52,53.48,53.51,357301.0,43.3112,43.3274,43.295,43.3193,357301.0
2022-02-17 13:30:00,53.5,53.54,53.49,53.49,95562.0,43.3112,43.3436,43.3031,43.3031,95562.0
2022-02-17 13:35:00,53.5,53.53,53.48,53.49,79173.0,43.3112,43.3355,43.295,43.3031,79173.0
2022-02-17 13:40:00,53.5,53.5,53.47,53.48,68524.0,43.3112,43.3112,43.2869,43.295,68524.0
2022-02-17 13:45:00,53.48,53.51,53.44,53.45,110538.0,43.295,43.3193,43.2626,43.2707,110538.0
2022-02-17 13:50:00,53.45,53.47,53.41,53.44,100612.0,43.2707,43.2869,43.2383,43.2626,100612.0
2022-02-17 13:55:00,53.44,53.44,53.4,53.41,64302.0,43.2626,43.2626,43.2302,43.2383,64302.0
2022-02-17 14:00:00,53.41,53.42,53.39,53.41,80646.0,43.2383,43.2464,43.2221,43.2383,80646.0
2022-02-17 14:05:00,53.41,53.44,53.39,53.4,122865.0,43.2383,43.2626,43.2221,43.2302,122865.0
2022-02-17 14:10:00,53.41,53.41,53.38,53.39,95191.0,43.2383,43.2383,43.2141,43.2221,95191.0
2022-02-17 14:15:00,53.4,53.43,53.38,53.4,164794.0,43.2302,43.2545,43.2141,43.2302,164794.0
2022-02-17 14:20:00,53.41,53.42,53.38,53.38,130135.0,43.2383,43.2464,43.2141,43.2141,130135.0
2022-02-17 14:25:00,53.39,53.4,53.37,53.39,65302.0,43.2221,43.2302,43.206,43.2221,65302.0
2022-02-17 14:30:00,53.39,53.44,53.38,53.42,247437.0,43.2221,43.2626,43.2141,43.2464,247437.0
2022-02-17 14:35:00,53.41,53.44,53.4,53.43,110934.0,43.2383,43.2626,43.2302,43.2545,110934.0
2022-02-17 14:40:00,53.43,53.43,53.38,53.38,102939.0,43.2545,43.2545,43.2141,43.2141,102939.0
2022-02-17 14:45:00,53.39,53.43,53.38,53.41,107326.0,43.2221,43.2545,43.2141,43.2383,107326.0
2022-02-17 14:50:00,53.41,53.44,53.4,53.42,196466.0,43.2383,43.2626,43.2302,43.2464,196466.0
2022-02-17 14:55:00,53.42,53.45,53.41,53.43,207619.0,43.2464,43.2707,43.2383,43.2545,207619.0
2022-02-17 15:00:00,53.44,53.45,53.43,53.44,86664.0,43.2626,43.2707,43.2545,43.2626,86664.0
2022-02-17 15:05:00,53.43,53.45,53.41,53.41,147992.0,43.2545,43.2707,43.2383,43.2383,147992.0
2022-02-17 15:10:00,53.41,53.42,53.37,53.37,181049.0,43.2383,43.2464,43.206,43.206,181049.0
2022-02-17 15:15:00,53.37,53.42,53.34,53.4,208422.0,43.206,43.2464,43.1817,43.2302,208422.0
2022-02-17 15:20:00,53.4,53.47,53.39,53.43,145114.0,43.2302,43.2869,43.2221,43.2545,145114.0
2022-02-17 15:25:00,53.43,53.45,53.42,53.45,172305.0,43.2545,43.2707,43.2464,43.2707,172305.0
2022-02-17 15:30:00,53.45,53.5,53.44,53.48,348826.0,43.2707,43.3112,43.2626,43.295,348826.0
2022-02-17 15:35:00,53.48,53.52,53.47,53.5,559795.0,43.295,43.3274,43.2869,43.3112,559795.0
2022-02-17 15:40:00,53.5,53.55,53.48,53.53,292902.0,43.3112,43.3517,43.295,43.3355,292902.0
2022-02-17 15:45:00,53.54,53.57,53.52,53.53,467687.0,43.3436,43.3679,43.3274,43.3355,467687.0
2022-02-17 15:50:00,53.53,53.55,53.47,53.54,535757.0,43.3355,43.3517,43.2869,43.3436,535757.0
2022-02-17 15:55:00,53.53,53.59,53.53,53.58,1238578.0,43.3355,43.3841,43.3355,43.376,1238578.0
2022-02-18 09:30:00,53.56,53.83,53.52,53.77,929820.0,43.3598,43.5784,43.3274,43.5298,929820.0
2022-02-18 09:35:00,53.77,53.91,53.76,53.86,288393.0,43.5298,43.6431,43.5217,43.6026,288393.0
2022-02-18 09:40:00,53.86,53.96,53.77,53.77,500074.0,43.6026,43.6836,43.5298,43.5298,500074.0
2022-02-18 09:45:00,53.76,53.77,53.59,53.75,296959.0,43.5217,43.5298,43.3841,43.5136,296959.0
2022-02-18 09:50:00,53.74,53.76,53.52,53.57,205309.0,43.5055,43.5217,43.3274,43.3679,205309.0
2022-02-18 09:55:00,53.57,53.62,53.54,53.57,169186.0,43.3679,43.4083,43.3436,43.3679,169186.0
2022-02-18 10:00:00,53.57,53.73,53.55,53.72,170768.0,43.3679,43.4974,43.3517,43.4893,170768.0
2022-02-18 10:05:00,53.72,53.72,53.66,53.69,100447.0,43.4893,43.4893,43.4407,43.465,100447.0
2022-02-18 10:10:00,53.68,53.77,53.63,53.64,185178.0,43.4569,43.5298,43.4164,43.4245,185178.0
2022-02-18 10:15:00,53.65,53.69,53.6,53.69,174555.0,43.4326,43.465,43.3922,43.465,174555.0
2022-02-18 10:20:00,53.68,53.74,53.65,53.74,124863.0,43.4569,43.5055,43.4326,43.5055,124863.0
2022-02-18 10:25:00,53.73,53.77,53.71,53.76,189168.0,43.4974,43.5298,43.4812,43.5217,189168.0
2022-02-18 10:30:00,53.75,53.77,53.65,53.73,182820.0,43.5136,43.5298,43.4326,43.4974,182820.0
2022-02-18 10:35:00,53.73,53.78,53.69,53.7,130816.0,43.4974,43.5379,43.465,43.4731,130816.0
2022-02-18 10:40:00,53.7,53.71,53.61,53.61,215000.0,43.4731,43.4812,43.4003,43.4003,215000.0
2022-02-18 10:45:00,53.62,53.63,53.54,53.55,191664.0,43.4083,43.4164,43.3436,43.3517,191664.0
2022-02-18 10:50:00,53.55,53.61,53.54,53.54,178351.0,43.3517,43.4003,43.3436,43.3436,178351.0
2022-02-18 10:55:00,53.55,53.61,53.54,53.56,113217.0,43.3517,43.4003,43.3436,43.3598,113217.0
2022-02-18 11:00:00,53.55,53.63,53.53,53.57,252398.0,43.3517,43.4164,43.3355,43.3679,252398.0
2022-02-18 11:05:00,53.58,53.63,53.57,53.63,229312.0,43.376,43.4164,43.3679,43.4164,229312.0
2022-02-18 11:10:00,53.63,53.65,53.57,53.63,118452.0,43.4164,43.4326,43.3679,43.4164,118452.0
2022-02-18 11:15:00,53.63,53.68,53.62,53.63,113205.0,43.4164,43.4569,43.4083,43.4164,113205.0
2022-02-18 11:20:00,53.63,53.63,53.57,53.61,95808.0,43.4164,43.4164,43.3679,43.4003,95808.0
2022-02-18 11:25:00,53.61,53.63,53.56,53.57,97773.0,43.4003,43.4164,43.3598,43.3679,97773.0
2022-02-18 11:30:00,53.56,53.58,53.52,53.54,140916.0,43.3598,43.376,43.3274,43.3436,140916.0
2022-02-18 11:35:00,53.55,53.56,53.51,53.51,119618.0,43.3517,43.3598,43.3193,43.3193,119618.0
2022-02-18 11:40:00,53.51,53.54,53.48,53.5,96160.0,43.3193,43.3436,43.295,43.3112,96160.0
2022-02-18 11:45:00,53.51,53.53,53.48,53.5,88464.0,43.3193,43.3355,43.295,43.3112,88464.0
2022-02-18 11:50:00,53.49,53.5,53.44,53.45,88697.0,43.3031,43.3112,43.2626,43.2707,88697.0
2022-02-18 11:55:00,53.46,53.46,53.36,53.4,146003.0,43.2788,43.2788,43.1979,43.2302,146003.0
2022-02-18 12:00:00,53.4,53.43,53.36,53.43,126063.0,43.2302,43.2545,43.1979,43.2545,126063.0
2022-02-18 12:05:00,53.43,53.43,53.37,53.38,89230.0,43.2545,43.2545,43.206,43.2141,89230.0
2022-02-18 12:10:00,53.39,53.43,53.37,53.4,95092.0,43.2221,43.2545,43.206,43.2302,95092.0
2022-02-18 12:15:00,53.39,53.41,53.35,53.36,111563.0,43.2221,43.2383,43.1898,43.1979,111563.0
2022-02-18 12:20:00,53.36,53.36,53.28,53.3,137291.0,43.1979,43.1979,43.1331,43.1493,137291.0
2022-02-18 12:25:00,53.3,53.35,53.28,53.33,87751.0,43.1493,43.1898,43.1331,43.1736,87751.0
2022-02-18 12:30:00,53.34,53.37,53.29,53.35,125885.0,43.1817,43.206,43.1412,43.1898,125885.0
2022-02-18 12:35:00,53.35,53.38,53.3,53.35,120739.0,43.1898,43.2141,43.1493,43.1898,120739.0
2022-02-18 12:40:00,53.35,53.4,53.34,53.37,92185.0,43.1898,43.2302,43.1817,43.206,92185.0
2022-02-18 12:45:00,53.37,53.39,53.33,53.34,73406.0,43.206,43.2221,43.1736,43.1817,73406.0
2022-02-18 12:50:00,53.33,53.39,53.33,53.35,98613.0,43.1736,43.2221,43.1736,43.1898,98613.0
2022-02-18 12:55:00,53.34,53.35,53.3,53.32,68625.0,43.1817,43.1898,43.1493,43.1655,68625.0
2022-02-18 13:00:00,53.32,53.37,53.29,53.37,109914.0,43.1655,43.206,43.1412,43.206,109914.0
2022-02-18 13:05:00,53.36,53.39,53.33,53.39,62286.0,43.1979,43.2221,43.1736,43.2221,62286.0
2022-02-18 13:10:00,53.39,53.42,53.38,53.39,67774.0,43.2221,43.2464,43.2141,43.2221,67774.0
2022-02-18 13:15:00,53.4,53.4,53.33,53.34,70469.0,43.2302,43.2302,43.1736,43.1817,70469.0
2022-02-18 13:20:00,53.35,53.46,53.34,53.45,148902.0,43.1898,43.2788,43.1817,43.2707,148902.0
2022-02-18 13:25:00,53.45,53.47,53.42,53.45,84431.0,43.2707,43.2869,43.2464,43.2707,84431.0
2022-02-18 13:30:00,53.45,53.47,53.42,53.47,84929.0,43.2707,43.2869,43.2464,43.2869,84929.0
2022-02-18 13:35:00,53.47,53.5,53.45,53.48,121281.0,43.2869,43.3112,43.2707,43.295,121281.0
2022-02-18 13:40:00,53.48,53.49,53.45,53.48,131571.0,43.295,43.3031,43.2707,43.295,131571.0
2022-02-18 13:45:00,53.49,53.6,53.48,53.58,396847.0,43.3031,43.3922,43.295,43.376,396847.0
2022-02-18 13:50:00,53.57,53.6,53.55,53.59,145420.0,43.3679,43.3922,43.3517,43.3841,145420.0
2022-02-18 13:55:00,53.58,53.66,53.57,53.64,150722.0,43.376,43.4407,43.3679,43.4245,150722.0
2022-02-18 14:00:00,53.64,53.69,53.63,53.66,146217.0,43.4245,43.465,43.4164,43.4407,146217.0
2022-02-18 14:05:00,53.66,53.68,53.62,53.64,101235.0,43.4407,43.4569,43.4083,43.4245,101235.0
2022-02-18 14:10:00,53.64,53.73,53.64,53.72,170023.0,43.4245,43.4974,43.4245,43.4893,170023.0
2022-02-18 14:15:00,53.73,53.76,53.72,53.73,134406.0,43.4974,43.5217,43.4893,43.4974,134406.0
2022-02-18 14:20:00,53.73,53.79,53.73,53.79,93729.0,43.4974,43.546,43.4974,43.546,93729.0
2022-02-18 14:25:00,53.79,53.81,53.76,53.8,122291.0,43.546,43.5622,43.5217,43.5541,122291.0
2022-02-18 14:30:00,53.8,53.82,53.77,53.78,174794.0,43.5541,43.5703,43.5298,43.5379,174794.0
2022-02-18 14:35:00,53.78,53.8,53.73,53.73,135623.0,43.5379,43.5541,43.4974,43.4974,135623.0
2022-02-18 14:40:00,53.73,53.79,53.72,53.77,275076.0,43.4974,43.546,43.4893,43.5298,275076.0
2022-02-18 14:45:00,53.76,53.8,53.76,53.79,166217.0,43.5217,43.5541,43.5217,43.546,166217.0
2022-02-18 14:50:00,53.79,53.89,53.77,53.89,439346.0,43.546,43.6269,43.5298,43.6269,439346.0
2022-02-18 14:55:00,53.89,53.92,53.87,53.9,144266.0,43.6269,43.6512,43.6107,43.635,144266.0
2022-02-18 15:00:00,53.9,53.93,53.82,53.83,203249.0,43.635,43.6593,43.5703,43.5784,203249.0
2022-02-18 15:05:00,53.83,53.86,53.75,53.8,178862.0,43.5784,43.6026,43.5136,43.5541,178862.0
2022-02-18 15:10:00,53.8,53.84,53.79,53.83,202818.0,43.5541,43.5864,43.546,43.5784,202818.0
2022-02-18 15:15:00,53.82,53.9,53.82,53.86,204256.0,43.5703,43.635,43.5703,43.6026,204256.0
2022-02-18 15:20:00,53.87,53.88,53.82,53.85,174185.0,43.6107,43.6188,43.5703,43.5945,174185.0
2022-02-18 15:25:00,53.86,53.89,53.79,53.8,270369.0,43.6026,43.6269,43.546,43.5541,270369.0
2022-02-18 15:30:00,53.8,53.81,53.71,53.73,241325.0,43.5541,43.5622,43.4812,43.4974,241325.0
2022-02-18 15:35:00,53.73,53.82,53.72,53.81,223070.0,43.4974,43.5703,43.4893,43.5622,223070.0
2022-02-18 15:40:00,53.81,53.92,53.8,53.9,336057.0,43.5622,43.6512,43.5541,43.635,336057.0
2022-02-18 15:45:00,53.91,53.95,53.86,53.89,741842.0,43.6431,43.6755,43.6026,43.6269,741842.0
2022-02-18 15:50:00,53.89,53.89,53.83,53.87,706576.0,43.6269,43.6269,43.5784,43.6107,706576.0
2022-02-18 15:55:00,53.88,53.9,53.8,53.83,1134502.0,43.6188,43.635,43.5541,43.5784,1134502.0
2022-02-22 09:30:00,54.0,54.03,53.74,53.8,851951.0,43.716,43.7403,43.5055,43.5541,851951.0
2022-02-22 09:35:00,53.8,53.8,53.62,53.69,143840.0,43.5541,43.5541,43.4083,43.465,143840.0
2022-02-22 09:40:00,53.68,53.78,53.61,53.67,181315.0,43.4569,43.5379,43.4003,43.4488,181315.0
2022-02-22 09:45:00,53.66,53.71,53.59,53.7,147009.0,43.4407,43.4812,43.3841,43.4731,147009.0
2022-02-22 09:50:00,53.7,53.84,53.68,53.84,174449.0,43.4731,43.5864,43.4569,43.5864,174449.0
2022-02-22 09:55:00,53.83,53.97,53.79,53.96,270862.0,43.5784,43.6917,43.546,43.6836,270862.0
2022-02-22 10:00:00,53.95,54.01,53.91,53.94,231831.0,43.6755,43.7241,43.6431,43.6674,231831.0
2022-02-22 10:05:00,53.94,53.98,53.87,53.91,210323.0,43.6674,43.6998,43.6107,43.6431,210323.0
2022-02-22 10:10:00,53.92,53.93,53.73,53.84,125059.0,43.6512,43.6593,43.4974,43.5864,125059.0
2022-02-22 10:15:00,53.84,53.86,53.77,53.78,90641.0,43.5864,43.6026,43.5298,43.5379,90641.0
2022-02-22 10:20:00,53.78,53.8,53.7,53.72,132346.0,43.5379,43.5541,43.4731,43.4893,132346.0
2022-02-22 10:25:00,53.73,53.86,53.72,53.83,191255.0,43.4974,43.6026,43.4893,43.5784,191255.0
2022-02-22 10:30:00,53.82,53.89,53.81,53.85,102923.0,43.5703,43.6269,43.5622,43.5945,102923.0
2022-02-22 10:35:00,53.86,53.94,53.82,53.89,207323.0,43.6026,43.6674,43.5703,43.6269,207323.0
2022-02-22 10:40:00,53.88,53.93,53.85,53.93,247368.0,43.6188,43.6593,43.5945,43.6593,247368.0
2022-02-22 10:45:00,53.93,54.0,53.91,53.97,138528.0,43.6593,43.716,43.6431,43.6917,138528.0
2022-02-22 10:50:00,53.96,54.02,53.95,53.98,211684.0,43.6836,43.7322,43.6755,43.6998,211684.0
2022-02-22 10:55:00,53.98,53.98,53.9,53.93,164545.0,43.6998,43.6998,43.635,43.6593,164545.0
2022-02-22 11:00:00,53.94,54.01,53.93,53.97,153988.0,43.6674,43.7241,43.6593,43.6917,153988.0
2022-02-22 11:05:00,53.97,54.0,53.92,53.97,89088.0,43.6917,43.716,43.6512,43.6917,89088.0
2022-02-22 11:10:00,53.97,54.01,53.95,53.95,155280.0,43.6917,43.7241,43.6755,43.6755,155280.0
2022-02-22 11:15:00,53.96,53.99,53.91,53.91,119279.0,43.6836,43.7079,43.6431,43.6431,119279.0
2022-02-22 11:20:00,53.92,53.96,53.91,53.95,148966.0,43.6512,43.6836,43.6431,43.6755,148966.0
2022-02-22 11:25:00,53.94,53.96,53.87,53.89,519256.0,43.6674,43.6836,43.6107,43.6269,519256.0
2022-02-22 11:30:00,53.89,53.91,53.8,53.8,165658.0,43.6269,43.6431,43.5541,43.5541,165658.0
2022-02-22 11:35:00,53.8,53.81,53.73,53.79,117937.0,43.5541,43.5622,43.4974,43.546,117937.0
2022-02-22 11:40:00,53.8,53.87,53.79,53.84,92177.0,43.5541,43.6107,43.546,43.5864,92177.0
2022-02-22 11:45:00,53.84,53.9,53.81,53.9,81020.0,43.5864,43.635,43.5622,43.635,81020.0
2022-02-22 11:50:00,53.9,53.91,53.85,53.85,183480.0,43.635,43.6431,43.5945,43.5945,183480.0
2022-02-22 11:55:00,53.86,53.9,53.85,53.88,112203.0,43.6026,43.635,43.5945,43.6188,112203.0
2022-02-22 12:00:00,53.87,53.9,53.86,53.87,102968.0,43.6107,43.635,43.6026,43.6107,102968.0
2022-02-22 12:05:00,53.87,53.91,53.86,53.9,97107.0,43.6107,43.6431,43.6026,43.635,97107.0
2022-02-22 12:10:00,53.9,53.91,53.88,53.89,105595.0,43.635,43.6431,43.6188,43.6269,105595.0
2022-02-22 12:15:00,53.89,53.89,53.82,53.86,60520.0,43.6269,43.6269,43.5703,43.6026,60520.0
2022-02-22 12:20:00,53.86,53.9,53.84,53.85,56969.0,43.6026,43.635,43.5864,43.5945,56969.0
2022-02-22 12:25:00,53.86,53.86,53.81,53.82,36251.0,43.6026,43.6026,43.5622,43.5703,36251.0
2022-02-22 12:30:00,53.82,53.83,53.74,53.75,81824.0,43.5703,43.5784,43.5055,43.5136,81824.0
2022-02-22 12:35:00,53.76,53.78,53.73,53.77,70655.0,43.5217,43.5379,43.4974,43.5298,70655.0
2022-02-22 12:40:00,53.77,53.78,53.73,53.73,77172.0,43.5298,43.5379,43.4974,43.4974,77172.0
2022-02-22 12:45:00,53.74,53.77,53.7,53.71,83486.0,43.5055,43.5298,43.4731,43.4812,83486.0
2022-02-22 12:50:00,53.71,53.74,53.66,53.68,73697.0,43.4812,43.5055,43.4407,43.4569,73697.0
2022-02-22 12:55:00,53.68,53.68,53.6,53.62,86513.0,43.4569,43.4569,43.3922,43.4083,86513.0
2022-02-22 13:00:00,53.62,53.66,53.59,53.63,104319.0,43.4083,43.4407,43.3841,43.4164,104319.0
2022-02-22 13:05:00,53.63,53.7,53.62,53.68,92179.0,43.4164,43.4731,43.4083,43.4569,92179.0
2022-02-22 13:10:00,53.69,53.7,53.64,53.68,103807.0,43.465,43.4731,43.4245,43.4569,103807.0
2022-02-22 13:15:00,53.68,53.71,53.62,53.7,146219.0,43.4569,43.4812,43.4083,43.4731,146219.0
2022-02-22 13:20:00,53.7,53.82,53.69,53.78,389562.0,43.4731,43.5703,43.465,43.5379,389562.0
2022-02-22 13:25:00,53.78,53.84,53.77,53.79,117505.0,43.5379,43.5864,43.5298,43.546,117505.0
2022-02-22 13:30:00,53.79,53.81,53.71,53.75,102829.0,43.546,43.5622,43.4812,43.5136,102829.0
2022-02-22 13:35:00,53.76,53.77,53.71,53.74,123131.0,43.5217,43.5298,43.4812,43.5055,123131.0
2022-02-22 13:40:00,53.74,53.78,53.74,53.78,95636.0,43.5055,43.5379,43.5055,43.5379,95636.0
2022-02-22 13:45:00,53.78,53.8,53.74,53.75,80302.0,43.5379,43.5541,43.5055,43.5136,80302.0
2022-02-22 13:50:00,53.75,53.77,53.71,53.72,77904.0,43.5136,43.5298,43.4812,43.4893,77904.0
2022-02-22 13:55:00,53.72,53.81,53.71,53.8,136445.0,43.4893,43.5622,43.4812,43.5541,136445.0
2022-02-22 14:00:00,53.8,53.82,53.77,53.79,140997.0,43.5541,43.5703,43.5298,43.546,140997.0
2022-02-22 14:05:00,53.79,53.81,53.73,53.76,165261.0,43.546,43.5622,43.4974,43.5217,165261.0
2022-02-22 14:10:00,53.76,53.79,53.72,53.79,94585.0,43.5217,43.546,43.4893,43.546,94585.0
2022-02-22 14:15:00,53.79,53.82,53.77,53.81,88951.0,43.546,43.5703,43.5298,43.5622,88951.0
2022-02-22 14:20:00,53.81,53.81,53.7,53.74,173023.0,43.5622,43.5622,43.4731,43.5055,173023.0
2022-02-22 14:25:00,53.75,53.87,53.74,53.83,314466.0,43.5136,43.6107,43.5055,43.5784,314466.0
2022-02-22 14:30:00,53.82,53.88,53.79,53.83,172232.0,43.5703,43.6188,43.546,43.5784,172232.0
2022-02-22 14:35:00,53.83,53.88,53.82,53.85,142909.0,43.5784,43.6188,43.5703,43.5945,142909.0
2022-02-22 14:40:00,53.85,53.91,53.84,53.9,114354.0,43.5945,43.6431,43.5864,43.635,114354.0
2022-02-22 14:45:00,53.9,53.96,53.85,53.95,225467.0,43.635,43.6836,43.5945,43.6755,225467.0
2022-02-22 14:50:00,53.96,53.97,53.89,53.92,257907.0,43.6836,43.6917,43.6269,43.6512,257907.0
2022-02-22 14:55:00,53.93,53.94,53.86,53.87,163627.0,43.6593,43.6674,43.6026,43.6107,163627.0
2022-02-22 15:00:00,53.87,53.93,53.86,53.89,153959.0,43.6107,43.6593,43.6026,43.6269,153959.0
2022-02-22 15:05:00,53.89,53.9,53.8,53.8,129930.0,43.6269,43.635,43.5541,43.5541,129930.0
2022-02-22 15:10:00,53.81,53.89,53.8,53.85,143463.0,43.5622,43.6269,43.5541,43.5945,143463.0
2022-02-22 15:15:00,53.85,53.9,53.84,53.89,144120.0,43.5945,43.635,43.5864,43.6269,144120.0
2022-02-22 15:20:00,53.89,53.89,53.86,53.88,156311.0,43.6269,43.6269,43.6026,43.6188,156311.0
2022-02-22 15:25:00,53.87,53.96,53.87,53.91,269671.0,43.6107,43.6836,43.6107,43.6431,269671.0
2022-02-22 15:30:00,53.91,53.95,53.88,53.95,259217.0,43.6431,43.6755,43.6188,43.6755,259217.0
2022-02-22 15:35:00,53.95,53.97,53.93,53.95,375475.0,43.6755,43.6917,43.6593,43.6755,375475.0
2022-02-22 15:40:00,53.95,53.98,53.87,53.88,349363.0,43.6755,43.6998,43.6107,43.6188,349363.0
2022-02-22 15:45:00,53.88,53.91,53.86,53.9,345699.0,43.6188,43.6431,43.6026,43.635,345699.0
2022-02-22 15:50:00,53.89,53.89,53.79,53.85,565794.0,43.6269,43.6269,43.546,43.5945,565794.0
2022-02-22 15:55:00,53.85,53.93,53.84,53.9,1442111.0,43.5945,43.6593,43.5864,43.635,1442111.0
2022-02-23 09:30:00,53.9,53.93,53.76,53.81,660216.0,43.635,43.6593,43.5217,43.5622,660216.0
2022-02-23 09:35:00,53.82,53.91,53.75,53.77,308462.0,43.5703,43.6431,43.5136,43.5298,308462.0
2022-02-23 09:40:00,53.77,53.89,53.7,53.84,234744.0,43.5298,43.6269,43.4731,43.5864,234744.0
2022-02-23 09:45:00,53.84,53.85,53.69,53.73,197200.0,43.5864,43.5945,43.465,43.4974,197200.0
2022-02-23 09:50:00,53.73,53.76,53.63,53.68,200550.0,43.4974,43.5217,43.4164,43.4569,200550.0
2022-02-23 09:55:00,53.68,53.78,53.66,53.75,167006.0,43.4569,43.5379,43.4407,43.5136,167006.0
2022-02-23 10:00:00,53.75,53.75,53.62,53.64,216075.0,43.5136,43.5136,43.4083,43.4245,216075.0
2022-02-23 10:05:00,53.63,53.69,53.62,53.64,134497.0,43.4164,43.465,43.4083,43.4245,134497.0
2022-02-23 10:10:00,53.64,53.64,53.55,53.56,136641.0,43.4245,43.4245,43.3517,43.3598,136641.0
2022-02-23 10:15:00,53.56,53.65,53.53,53.64,159858.0,43.3598,43.4326,43.3355,43.4245,159858.0
2022-02-23 10:20:00,53.65,53.65,53.57,53.57,130595.0,43.4326,43.4326,43.3679,43.3679,130595.0
2022-02-23 10:25:00,53.57,53.61,53.53,53.54,144480.0,43.3679,43.4003,43.3355,43.3436,144480.0
2022-02-23 10:30:00,53.53,53.57,53.48,53.55,237263.0,43.3355,43.3679,43.295,43.3517,237263.0
2022-02-23 10:35:00,53.56,53.64,53.55,53.63,138859.0,43.3598,43.4245,43.3517,43.4164,138859.0
2022-02-23 10:40:00,53.63,53.65,53.58,53.62,132154.0,43.4164,43.4326,43.376,43.4083,132154.0
2022-02-23 10:45:00,53.62,53.62,53.54,53.55,244823.0,43.4083,43.4083,43.3436,43.3517,244823.0
2022-02-23 10:50:00,53.55,53.57,53.49,53.55,184383.0,43.3517,43.3679,43.3031,43.3517,184383.0
2022-02-23 10:55:00,53.54,53.57,53.51,53.52,103323.0,43.3436,43.3679,43.3193,43.3274,103323.0
2022-02-23 11:00:00,53.52,53.54,53.44,53.46,196764.0,43.3274,43.3436,43.2626,43.2788,196764.0
2022-02-23 11:05:00,53.47,53.47,53.41,53.44,81096.0,43.2869,43.2869,43.2383,43.2626,81096.0
2022-02-23 11:10:00,53.45,53.47,53.42,53.45,115276.0,43.2707,43.2869,43.2464,43.2707,115276.0
2022-02-23 11:15:00,53.46,53.55,53.45,53.54,120630.0,43.2788,43.3517,43.2707,43.3436,120630.0
2022-02-23 11:20:00,53.55,53.55,53.5,53.51,151937.0,43.3517,43.3517,43.3112,43.3193,151937.0
2022-02-23 11:25:00,53.52,53.57,53.5,53.5,116479.0,43.3274,43.3679,43.3112,43.3112,116479.0
2022-02-23 11:30:00,53.51,53.54,53.48,53.5,107179.0,43.3193,43.3436,43.295,43.3112,107179.0
2022-02-23 11:35:00,53.5,53.55,53.46,53.47,112195.0,43.3112,43.3517,43.2788,43.2869,112195.0
2022-02-23 11:40:00,53.47,53.49,53.44,53.45,91917.0,43.2869,43.3031,43.2626,43.2707,91917.0
2022-02-23 11:45:00,53.45,53.56,53.44,53.55,83109.0,43.2707,43.3598,43.2626,43.3517,83109.0
2022-02-23 11:50:00,53.54,53.58,53.53,53.54,174139.0,43.3436,43.376,43.3355,43.3436,174139.0
2022-02-23 11:55:00,53.53,53.63,53.53,53.63,103498.0,43.3355,43.4164,43.3355,43.4164,103498.0
2022-02-23 12:00:00,53.62,53.64,53.59,53.61,162930.0,43.4083,43.4245,43.3841,43.4003,162930.0
2022-02-23 12:05:00,53.6,53.61,53.49,53.51,84758.0,43.3922,43.4003,43.3031,43.3193,84758.0
2022-02-23 12:10:00,53.52,53.55,53.5,53.51,61474.0,43.3274,43.3517,43.3112,43.3193,61474.0
2022-02-23 12:15:00,53.51,53.55,53.48,53.55,238706.0,43.3193,43.3517,43.295,43.3517,238706.0
2022-02-23 12:20:00,53.55,53.55,53.48,53.48,181257.0,43.3517,43.3517,43.295,43.295,181257.0
2022-02-23 12:25:00,53.48,53.55,53.48,53.55,130272.0,43.295,43.3517,43.295,43.3517,130272.0
2022-02-23 12:30:00,53.55,53.6,53.51,53.53,89993.0,43.3517,43.3922,43.3193,43.3355,89993.0
2022-02-23 12:35:00,53.53,53.54,53.45,53.45,147816.0,43.3355,43.3436,43.2707,43.2707,147816.0
2022-02-23 12:40:00,53.46,53.49,53.45,53.47,107758.0,43.2788,43.3031,43.2707,43.2869,107758.0
2022-02-23 12:45:00,53.47,53.47,53.41,53.43,101999.0,43.2869,43.2869,43.2383,43.2545,101999.0
2022-02-23 12:50:00,53.43,53.43,53.39,53.41,63905.0,43.2545,43.2545,43.2221,43.2383,63905.0
2022-02-23 12:55:00,53.42,53.45,53.4,53.43,69334.0,43.2464,43.2707,43.2302,43.2545,69334.0
2022-02-23 13:00:00,53.42,53.43,53.34,53.37,123548.0,43.2464,43.2545,43.1817,43.206,123548.0
2022-02-23 13:05:00,53.37,53.38,53.35,53.36,41179.0,43.206,43.2141,43.1898,43.1979,41179.0
2022-02-23 13:10:00,53.36,53.37,53.29,53.35,131831.0,43.1979,43.206,43.1412,43.1898,131831.0
2022-02-23 13:15:00,53.35,53.41,53.31,53.41,124466.0,43.1898,43.2383,43.1574,43.2383,124466.0
2022-02-23 13:20:00,53.41,53.43,53.38,53.41,121333.0,43.2383,43.2545,43.2141,43.2383,121333.0
2022-02-23 13:25:00,53.42,53.46,53.39,53.4,113674.0,43.2464,43.2788,43.2221,43.2302,113674.0
2022-02-23 13:30:00,53.4,53.41,53.27,53.29,182599.0,43.2302,43.2383,43.125,43.1412,182599.0
2022-02-23 13:35:00,53.3,53.35,53.24,53.33,172942.0,43.1493,43.1898,43.1007,43.1736,172942.0
2022-02-23 13:40:00,53.33,53.39,53.31,53.37,109891.0,43.1736,43.2221,43.1574,43.206,109891.0
2022-02-23 13:45:00,53.38,53.49,53.36,53.44,119241.0,43.2141,43.3031,43.1979,43.2626,119241.0
2022-02-23 13:50:00,53.45,53.48,53.43,53.44,108573.0,43.2707,43.295,43.2545,43.2626,108573.0
2022-02-23 13:55:00,53.44,53.48,53.42,53.47,79171.0,43.2626,43.295,43.2464,43.2869,79171.0
2022-02-23 14:00:00,53.47,53.48,53.36,53.41,119460.0,43.2869,43.295,43.1979,43.2383,119460.0
2022-02-23 14:05:00,53.41,53.47,53.4,53.43,122323.0,43.2383,43.2869,43.2302,43.2545,122323.0
2022-02-23 14:10:00,53.44,53.48,53.41,53.43,84684.0,43.2626,43.295,43.2383,43.2545,84684.0
2022-02-23 14:15:00,53.42,53.49,53.42,53.46,106911.0,43.2464,43.3031,43.2464,43.2788,106911.0
2022-02-23 14:20:00,53.45,53.51,53.43,53.47,181055.0,43.2707,43.3193,43.2545,43.2869,181055.0
2022-02-23 14:25:00,53.47,53.53,53.46,53.52,93926.0,43.2869,43.3355,43.2788,43.3274,93926.0
2022-02-23 14:30:00,53.52,53.58,53.52,53.54,138468.0,43.3274,43.376,43.3274,43.3436,138468.0
2022-02-23 14:35:00,53.54,53.57,53.53,53.55,110999.0,43.3436,43.3679,43.3355,43.3517,110999.0
2022-02-23 14:40:00,53.55,53.55,53.44,53.5,225332.0,43.3517,43.3517,43.2626,43.3112,225332.0
2022-02-23 14:45:00,53.5,53.52,53.47,53.48,117811.0,43.3112,43.3274,43.2869,43.295,117811.0
2022-02-23 14:50:00,53.47,53.48,53.41,53.41,140110.0,43.2869,43.295,43.2383,43.2383,140110.0
2022-02-23 14:55:00,53.41,53.47,53.37,53.44,166386.0,43.2383,43.2869,43.206,43.2626,166386.0
2022-02-23 15:00:00,53.44,53.44,53.37,53.38,107640.0,43.2626,43.2626,43.206,43.2141,107640.0
2022-02-23 15:05:00,53.38,53.43,53.37,53.38,116598.0,43.2141,43.2545,43.206,43.2141,116598.0
2022-02-23 15:10:00,53.39,53.4,53.35,53.39,104465.0,43.2221,43.2302,43.1898,43.2221,104465.0
2022-02-23 15:15:00,53.39,53.42,53.36,53.37,169668.0,43.2221,43.2464,43.1979,43.206,169668.0
2022-02-23 15:20:00,53.38,53.42,53.37,53.41,119580.0,43.2141,43.2464,43.206,43.2383,119580.0
2022-02-23 15:25:00,53.42,53.48,53.39,53.46,140368.0,43.2464,43.295,43.2221,43.2788,140368.0
2022-02-23 15:30:00,53.45,53.5,53.42,53.44,237069.0,43.2707,43.3112,43.2464,43.2626,237069.0
2022-02-23 15:35:00,53.44,53.45,53.36,53.36,169088.0,43.2626,43.2707,43.1979,43.1979,169088.0
2022-02-23 15:40:00,53.37,53.44,53.35,53.43,232384.0,43.206,43.2626,43.1898,43.2545,232384.0
2022-02-23 15:45:00,53.44,53.51,53.42,53.46,344197.0,43.2626,43.3193,43.2464,43.2788,344197.0
2022-02-23 15:50:00,53.46,53.5,53.4,53.41,499960.0,43.2788,43.3112,43.2302,43.2383,499960.0
2022-02-23 15:55:00,53.41,53.44,53.36,53.42,789276.0,43.2383,43.2626,43.1979,43.2464,789276.0
2022-02-24 09:30:00,52.97,53.16,52.71,52.82,1217917.0,42.8821,43.036,42.6717,42.7607,1217917.0
2022-02-24 09:35:00,52.8,52.8,52.53,52.58,440749.0,42.7445,42.7445,42.5259,42.5664,440749.0
2022-02-24 09:40:00,52.57,52.66,52.45,52.45,390954.0,42.5583,42.6312,42.4612,42.4612,390954.0
2022-02-24 09:45:00,52.45,52.5,52.35,52.47,473908.0,42.4612,42.5016,42.3802,42.4774,473908.0
2022-02-24 09:50:00,52.47,52.57,52.36,52.38,476571.0,42.4774,42.5583,42.3883,42.4045,476571.0
2022-02-24 09:55:00,52.38,52.45,52.3,52.43,464635.0,42.4045,42.4612,42.3397,42.445,464635.0
2022-02-24 10:00:00,52.43,52.45,52.24,52.25,432886.0,42.445,42.4612,42.2912,42.2993,432886.0
2022-02-24 10:05:00,52.26,52.37,52.12,52.13,386297.0,42.3074,42.3964,42.194,42.2021,386297.0
2022-02-24 10:10:00,52.12,52.13,52.03,52.09,422570.0,42.194,42.2021,42.1212,42.1697,422570.0
2022-02-24 10:15:00,52.08,52.09,51.88,52.0,629336.0,42.1616,42.1697,41.9997,42.0969,629336.0
2022-02-24 10:20:00,52.0,52.04,51.89,51.96,285804.0,42.0969,42.1292,42.0078,42.0645,285804.0
2022-02-24 10:25:00,51.97,52.08,51.9,52.03,317707.0,42.0726,42.1616,42.0159,42.1212,317707.0
2022-02-24 10:30:00,52.02,52.12,52.0,52.05,241404.0,42.1131,42.194,42.0969,42.1373,241404.0
2022-02-24 10:35:00,52.06,52.21,52.02,52.19,280029.0,42.1454,42.2669,42.1131,42.2507,280029.0
2022-02-24 10:40:00,52.18,52.19,52.05,52.07,265486.0,42.2426,42.2507,42.1373,42.1535,265486.0
2022-02-24 10:45:00,52.06,52.07,51.94,51.96,305874.0,42.1454,42.1535,42.0483,42.0645,305874.0
2022-02-24 10:50:00,51.95,52.0,51.9,51.96,247113.0,42.0564,42.0969,42.0159,42.0645,247113.0
2022-02-24 10:55:00,51.97,51.97,51.79,51.91,305782.0,42.0726,42.0726,41.9269,42.024,305782.0
2022-02-24 11:00:00,51.91,51.96,51.83,51.89,215306.0,42.024,42.0645,41.9592,42.0078,215306.0
2022-02-24 11:05:00,51.89,51.92,51.84,51.87,286236.0,42.0078,42.0321,41.9673,41.9916,286236.0
2022-02-24 11:10:00,51.87,51.89,51.8,51.86,330199.0,41.9916,42.0078,41.935,41.9835,330199.0
2022-02-24 11:15:00,51.87,51.96,51.84,51.87,349447.0,41.9916,42.0645,41.9673,41.9916,349447.0
2022-02-24 11:20:00,51.87,51.89,51.83,51.89,273255.0,41.9916,42.0078,41.9592,42.0078,273255.0
2022-02-24 11:25:00,51.9,51.95,51.88,51.9,339526.0,42.0159,42.0564,41.9997,42.0159,339526.0
2022-02-24 11:30:00,51.89,52.02,51.88,52.0,351296.0,42.0078,42.1131,41.9997,42.0969,351296.0
2022-02-24 11:35:00,52.0,52.03,51.95,51.97,311209.0,42.0969,42.1212,42.0564,42.0726,311209.0
2022-02-24 11:40:00,51.97,51.98,51.85,51.86,181255.0,42.0726,42.0807,41.9754,41.9835,181255.0
2022-02-24 11:45:00,51.86,51.86,51.75,51.8,298774.0,41.9835,41.9835,41.8945,41.935,298774.0
2022-02-24 11:50:00,51.8,51.8,51.71,51.76,260920.0,41.935,41.935,41.8621,41.9026,260920.0
2022-02-24 11:55:00,51.76,51.92,51.74,51.91,241174.0,41.9026,42.0321,41.8864,42.024,241174.0
2022-02-24 12:00:00,51.91,52.0,51.9,51.96,133702.0,42.024,42.0969,42.0159,42.0645,133702.0
2022-02-24 12:05:00,51.96,51.97,51.85,51.91,142825.0,42.0645,42.0726,41.9754,42.024,142825.0
2022-02-24 12:10:00,51.91,52.0,51.87,51.89,262292.0,42.024,42.0969,41.9916,42.0078,262292.0
2022-02-24 12:15:00,51.89,51.95,51.88,51.94,109650.0,42.0078,42.0564,41.9997,42.0483,109650.0
2022-02-24 12:20:00,51.94,52.02,51.9,52.02,263491.0,42.0483,42.1131,42.0159,42.1131,263491.0
2022-02-24 12:25:00,52.02,52.07,52.0,52.01,233119.0,42.1131,42.1535,42.0969,42.105,233119.0
2022-02-24 12:30:00,52.02,52.03,51.93,51.98,297183.0,42.1131,42.1212,42.0402,42.0807,297183.0
2022-02-24 12:35:00,51.98,52.03,51.93,52.0,184360.0,42.0807,42.1212,42.0402,42.0969,184360.0
2022-02-24 12:40:00,52.0,52.0,51.91,51.94,228616.0,42.0969,42.0969,42.024,42.0483,228616.0
2022-02-24 12:45:00,51.94,52.08,51.94,52.08,144627.0,42.0483,42.1616,42.0483,42.1616,144627.0
2022-02-24 12:50:00,52.09,52.13,52.04,52.05,107244.0,42.1697,42.2021,42.1292,42.1373,107244.0
2022-02-24 12:55:00,52.05,52.07,51.9,51.91,179187.0,42.1373,42.1535,42.0159,42.024,179187.0
2022-02-24 13:00:00,51.91,51.93,51.85,51.91,168497.0,42.024,42.0402,41.9754,42.024,168497.0
2022-02-24 13:05:00,51.9,52.06,51.9,52.04,145617.0,42.0159,42.1454,42.0159,42.1292,145617.0
2022-02-24 13:10:00,52.04,52.08,51.97,52.07,140681.0,42.1292,42.1616,42.0726,42.1535,140681.0
2022-02-24 13:15:00,52.08,52.1,52.03,52.05,197438.0,42.1616,42.1778,42.1212,42.1373,197438.0
2022-02-24 13:20:00,52.05,52.07,51.94,51.97,189196.0,42.1373,42.1535,42.0483,42.0726,189196.0
2022-02-24 13:25:00,51.97,52.01,51.9,51.93,167543.0,42.0726,42.105,42.0159,42.0402,167543.0
2022-02-24 13:30:00,51.93,51.99,51.9,51.92,183153.0,42.0402,42.0888,42.0159,42.0321,183153.0
2022-02-24 13:35:00,51.92,51.95,51.8,51.8,267882.0,42.0321,42.0564,41.935,41.935,267882.0
2022-02-24 13:40:00,51.8,51.84,51.76,51.77,243625.0,41.935,41.9673,41.9026,41.9107,243625.0
2022-02-24 13:45:00,51.76,52.04,51.76,52.02,239373.0,41.9026,42.1292,41.9026,42.1131,239373.0
2022-02-24 13:50:00,52.02,52.07,51.99,52.02,227270.0,42.1131,42.1535,42.0888,42.1131,227270.0
2022-02-24 13:55:00,52.02,52.07,51.95,52.02,222181.0,42.1131,42.1535,42.0564,42.1131,222181.0
2022-02-24 14:00:00,52.01,52.07,51.98,52.06,242835.0,42.105,42.1535,42.0807,42.1454,242835.0
2022-02-24 14:05:00,52.06,52.14,51.96,51.96,262974.0,42.1454,42.2102,42.0645,42.0645,262974.0
2022-02-24 14:10:00,51.97,52.15,51.96,52.14,236235.0,42.0726,42.2183,42.0645,42.2102,236235.0
2022-02-24 14:15:00,52.14,52.22,52.08,52.19,186202.0,42.2102,42.275,42.1616,42.2507,186202.0
2022-02-24 14:20:00,52.19,52.3,52.16,52.25,233593.0,42.2507,42.3397,42.2264,42.2993,233593.0
2022-02-24 14:25:00,52.25,52.3,52.24,52.27,167328.0,42.2993,42.3397,42.2912,42.3154,167328.0
2022-02-24 14:30:00,52.27,52.34,52.23,52.27,459285.0,42.3154,42.3721,42.2831,42.3154,459285.0
2022-02-24 14:35:00,52.27,52.34,52.25,52.29,375893.0,42.3154,42.3721,42.2993,42.3316,375893.0
2022-02-24 14:40:00,52.29,52.32,52.21,52.22,333385.0,42.3316,42.3559,42.2669,42.275,333385.0
2022-02-24 14:45:00,52.22,52.39,52.22,52.39,265082.0,42.275,42.4126,42.275,42.4126,265082.0
2022-02-24 14:50:00,52.38,52.4,52.32,52.37,187412.0,42.4045,42.4207,42.3559,42.3964,187412.0
2022-02-24 14:55:00,52.37,52.41,52.34,52.37,235950.0,42.3964,42.4288,42.3721,42.3964,235950.0
2022-02-24 15:00:00,52.37,52.49,52.34,52.48,218814.0,42.3964,42.4935,42.3721,42.4855,218814.0
2022-02-24 15:05:00,52.48,52.5,52.43,52.45,219886.0,42.4855,42.5016,42.445,42.4612,219886.0
2022-02-24 15:10:00,52.45,52.52,52.43,52.52,231439.0,42.4612,42.5178,42.445,42.5178,231439.0
2022-02-24 15:15:00,52.52,52.52,52.41,52.44,231222.0,42.5178,42.5178,42.4288,42.4531,231222.0
2022-02-24 15:20:00,52.44,52.47,52.4,52.43,252089.0,42.4531,42.4774,42.4207,42.445,252089.0
2022-02-24 15:25:00,52.43,52.44,52.29,52.3,374263.0,42.445,42.4531,42.3316,42.3397,374263.0
2022-02-24 15:30:00,52.3,52.45,52.26,52.45,336743.0,42.3397,42.4612,42.3074,42.4612,336743.0
2022-02-24 15:35:00,52.45,52.48,52.4,52.44,332071.0,42.4612,42.4855,42.4207,42.4531,332071.0
2022-02-24 15:40:00,52.44,52.48,52.42,52.44,338119.0,42.4531,42.4855,42.4369,42.4531,338119.0
2022-02-24 15:45:00,52.43,52.55,52.43,52.53,534346.0,42.445,42.5421,42.445,42.5259,534346.0
2022-02-24 15:50:00,52.53,52.69,52.53,52.66,760586.0,42.5259,42.6555,42.5259,42.6312,760586.0
2022-02-24 15:55:00,52.65,52.68,52.54,52.59,1260789.0,42.6231,42.6474,42.534,42.5745,1260789.0
2022-02-25 09:30:00,53.08,53.24,53.08,53.23,495329.0,42.9712,43.1007,42.9712,43.0926,495329.0
2022-02-25 09:35:00,53.23,53.68,53.14,53.63,528192.0,43.0926,43.4569,43.0198,43.4164,528192.0
2022-02-25 09:40:00,53.63,53.66,53.48,53.54,260873.0,43.4164,43.4407,43.295,43.3436,260873.0
2022-02-25 09:45:00,53.54,53.63,53.43,53.5,301171.0,43.3436,43.4164,43.2545,43.3112,301171.0
2022-02-25 09:50:00,53.51,53.61,53.46,53.56,291369.0,43.3193,43.4003,43.2788,43.3598,291369.0
2022-02-25 09:55:00,53.55,53.65,53.52,53.65,323064.0,43.3517,43.4326,43.3274,43.4326,323064.0
2022-02-25 10:00:00,53.65,53.87,53.64,53.84,387423.0,43.4326,43.6107,43.4245,43.5864,387423.0
2022-02-25 10:05:00,53.83,53.91,53.8,53.88,278324.0,43.5784,43.6431,43.5541,43.6188,278324.0
2022-02-25 10:10:00,53.88,53.91,53.8,53.9,410493.0,43.6188,43.6431,43.5541,43.635,410493.0
2022-02-25 10:15:00,53.91,53.92,53.8,53.9,243135.0,43.6431,43.6512,43.5541,43.635,243135.0
2022-02-25 10:20:00,53.9,53.95,53.87,53.9,361678.0,43.635,43.6755,43.6107,43.635,361678.0
2022-02-25 10:25:00,53.9,54.03,53.88,54.0,470160.0,43.635,43.7403,43.6188,43.716,470160.0
2022-02-25 10:30:00,54.0,54.02,53.93,54.02,273500.0,43.716,43.7322,43.6593,43.7322,273500.0
2022-02-25 10:35:00,54.01,54.13,54.01,54.13,393514.0,43.7241,43.8212,43.7241,43.8212,393514.0
2022-02-25 10:40:00,54.13,54.19,54.1,54.12,292361.0,43.8212,43.8698,43.7969,43.8131,292361.0
2022-02-25 10:45:00,54.13,54.13,54.06,54.12,214799.0,43.8212,43.8212,43.7646,43.8131,214799.0
2022-02-25 10:50:00,54.11,54.19,54.11,54.15,609255.0,43.805,43.8698,43.805,43.8374,609255.0
2022-02-25 10:55:00,54.15,54.17,54.1,54.16,366891.0,43.8374,43.8536,43.7969,43.8455,366891.0
2022-02-25 11:00:00,54.16,54.33,54.13,54.3,586400.0,43.8455,43.9831,43.8212,43.9588,586400.0
2022-02-25 11:05:00,54.3,54.4,54.28,54.35,222625.0,43.9588,44.0398,43.9427,43.9993,222625.0
2022-02-25 11:10:00,54.35,54.41,54.31,54.41,280055.0,43.9993,44.0479,43.9669,44.0479,280055.0
2022-02-25 11:15:00,54.41,54.45,54.31,54.35,361831.0,44.0479,44.0803,43.9669,43.9993,361831.0
2022-02-25 11:20:00,54.35,54.39,54.32,54.35,243261.0,43.9993,44.0317,43.975,43.9993,243261.0
2022-02-25 11:25:00,54.36,54.38,54.3,54.34,296333.0,44.0074,44.0236,43.9588,43.9912,296333.0
2022-02-25 11:30:00,54.33,54.34,54.24,54.25,335181.0,43.9831,43.9912,43.9103,43.9184,335181.0
2022-02-25 11:35:00,54.25,54.28,54.2,54.23,367485.0,43.9184,43.9427,43.8779,43.9022,367485.0
2022-02-25 11:40:00,54.22,54.28,54.2,54.22,352027.0,43.8941,43.9427,43.8779,43.8941,352027.0
2022-02-25 11:45:00,54.22,54.24,54.18,54.22,207278.0,43.8941,43.9103,43.8617,43.8941,207278.0
2022-02-25 11:50:00,54.22,54.25,54.18,54.22,228350.0,43.8941,43.9184,43.8617,43.8941,228350.0
2022-02-25 11:55:00,54.23,54.32,54.22,54.3,230193.0,43.9022,43.975,43.8941,43.9588,230193.0
2022-02-25 12:00:00,54.3,54.36,54.24,54.33,282042.0,43.9588,44.0074,43.9103,43.9831,282042.0
2022-02-25 12:05:00,54.34,54.37,54.29,54.34,197501.0,43.9912,44.0155,43.9507,43.9912,197501.0
2022-02-25 12:10:00,54.34,54.38,54.32,54.36,177622.0,43.9912,44.0236,43.975,44.0074,177622.0
2022-02-25 12:15:00,54.36,54.41,54.34,54.39,284354.0,44.0074,44.0479,43.9912,44.0317,284354.0
2022-02-25 12:20:00,54.38,54.41,54.34,54.39,209484.0,44.0236,44.0479,43.9912,44.0317,209484.0
2022-02-25 12:25:00,54.39,54.44,54.38,54.43,243777.0,44.0317,44.0722,44.0236,44.0641,243777.0
2022-02-25 12:30:00,54.42,54.45,54.41,54.43,330707.0,44.056,44.0803,44.0479,44.0641,330707.0
2022-02-25 12:35:00,54.43,54.46,54.35,54.4,490494.0,44.0641,44.0884,43.9993,44.0398,490494.0
2022-02-25 12:40:00,54.4,54.48,54.39,54.45,333326.0,44.0398,44.1046,44.0317,44.0803,333326.0
2022-02-25 12:45:00,54.45,54.51,54.44,54.51,397199.0,44.0803,44.1289,44.0722,44.1289,397199.0
2022-02-25 12:50:00,54.5,54.54,54.43,54.43,431812.0,44.1208,44.1531,44.0641,44.0641,431812.0
2022-02-25 12:55:00,54.44,54.46,54.37,54.39,381122.0,44.0722,44.0884,44.0155,44.0317,381122.0
2022-02-25 13:00:00,54.39,54.41,54.31,54.31,317019.0,44.0317,44.0479,43.9669,43.9669,317019.0
2022-02-25 13:05:00,54.31,54.32,54.24,54.26,234914.0,43.9669,43.975,43.9103,43.9265,234914.0
2022-02-25 13:10:00,54.26,54.32,54.21,54.3,317793.0,43.9265,43.975,43.886,43.9588,317793.0
2022-02-25 13:15:00,54.3,54.37,54.29,54.36,245221.0,43.9588,44.0155,43.9507,44.0074,245221.0
2022-02-25 13:20:00,54.36,54.37,54.32,54.35,125784.0,44.0074,44.0155,43.975,43.9993,125784.0
2022-02-25 13:25:00,54.35,54.41,54.34,54.39,167037.0,43.9993,44.0479,43.9912,44.0317,167037.0
2022-02-25 13:30:00,54.4,54.43,54.38,54.39,151454.0,44.0398,44.0641,44.0236,44.0317,151454.0
2022-02-25 13:35:00,54.39,54.39,54.28,54.29,234790.0,44.0317,44.0317,43.9427,43.9507,234790.0
2022-02-25 13:40:00,54.3,54.47,54.29,54.45,279184.0,43.9588,44.0965,43.9507,44.0803,279184.0
2022-02-25 13:45:00,54.45,54.5,54.43,54.47,278237.0,44.0803,44.1208,44.0641,44.0965,278237.0
2022-02-25 13:50:00,54.47,54.47,54.4,54.41,184292.0,44.0965,44.0965,44.0398,44.0479,184292.0
2022-02-25 13:55:00,54.41,54.41,54.33,54.33,276138.0,44.0479,44.0479,43.9831,43.9831,276138.0
2022-02-25 14:00:00,54.34,54.39,54.29,54.35,342188.0,43.9912,44.0317,43.9507,43.9993,342188.0
2022-02-25 14:05:00,54.34,54.4,54.33,54.39,249972.0,43.9912,44.0398,43.9831,44.0317,249972.0
2022-02-25 14:10:00,54.39,54.44,54.37,54.41,172349.0,44.0317,44.0722,44.0155,44.0479,172349.0
2022-02-25 14:15:00,54.41,54.41,54.31,54.34,247994.0,44.0479,44.0479,43.9669,43.9912,247994.0
2022-02-25 14:20:00,54.35,54.39,54.31,54.35,415591.0,43.9993,44.0317,43.9669,43.9993,415591.0
2022-02-25 14:25:00,54.34,54.36,54.29,54.32,238820.0,43.9912,44.0074,43.9507,43.975,238820.0
2022-02-25 14:30:00,54.32,54.34,54.23,54.26,274645.0,43.975,43.9912,43.9022,43.9265,274645.0
2022-02-25 14:35:00,54.27,54.3,54.21,54.22,208333.0,43.9346,43.9588,43.886,43.8941,208333.0
2022-02-25 14:40:00,54.21,54.25,54.15,54.24,226920.0,43.886,43.9184,43.8374,43.9103,226920.0
2022-02-25 14:45:00,54.23,54.27,54.2,54.21,169541.0,43.9022,43.9346,43.8779,43.886,169541.0
2022-02-25 14:50:00,54.21,54.21,54.14,54.18,211555.0,43.886,43.886,43.8293,43.8617,211555.0
2022-02-25 14:55:00,54.19,54.25,54.18,54.25,218506.0,43.8698,43.9184,43.8617,43.9184,218506.0
2022-02-25 15:00:00,54.25,54.27,54.18,54.22,215427.0,43.9184,43.9346,43.8617,43.8941,215427.0
2022-02-25 15:05:00,54.22,54.35,54.21,54.33,218172.0,43.8941,43.9993,43.886,43.9831,218172.0
2022-02-25 15:10:00,54.34,54.34,54.27,54.33,154929.0,43.9912,43.9912,43.9346,43.9831,154929.0
2022-02-25 15:15:00,54.33,54.36,54.3,54.34,181007.0,43.9831,44.0074,43.9588,43.9912,181007.0
2022-02-25 15:20:00,54.34,54.36,54.29,54.3,214392.0,43.9912,44.0074,43.9507,43.9588,214392.0
2022-02-25 15:25:00,54.3,54.31,54.26,54.27,197012.0,43.9588,43.9669,43.9265,43.9346,197012.0
2022-02-25 15:30:00,54.27,54.28,54.17,54.17,483494.0,43.9346,43.9427,43.8536,43.8536,483494.0
2022-02-25 15:35:00,54.17,54.2,54.11,54.17,465554.0,43.8536,43.8779,43.805,43.8536,465554.0
2022-02-25 15:40:00,54.18,54.23,54.16,54.18,624487.0,43.8617,43.9022,43.8455,43.8617,624487.0
2022-02-25 15:45:00,54.17,54.19,54.12,54.13,577213.0,43.8536,43.8698,43.8131,43.8212,577213.0
2022-02-25 15:50:00,54.13,54.22,54.12,54.16,787495.0,43.8212,43.8941,43.8131,43.8455,787495.0
2022-02-25 15:55:00,54.17,54.21,54.11,54.11,2021656.0,43.8536,43.886,43.805,43.805,2021656.0
2022-02-28 09:30:00,53.8,53.88,53.57,53.61,764932.0,43.5541,43.6188,43.3679,43.4003,764932.0
2022-02-28 09:35:00,53.6,53.81,53.56,53.79,548923.0,43.3922,43.5622,43.3598,43.546,548923.0
2022-02-28 09:40:00,53.79,53.91,53.7,53.89,422423.0,43.546,43.6431,43.4731,43.6269,422423.0
2022-02-28 09:45:00,53.91,54.04,53.88,54.02,307858.0,43.6431,43.7484,43.6188,43.7322,307858.0
2022-02-28 09:50:00,54.02,54.1,53.89,53.9,300847.0,43.7322,43.7969,43.6269,43.635,300847.0
2022-02-28 09:55:00,53.89,53.91,53.73,53.76,213401.0,43.6269,43.6431,43.4974,43.5217,213401.0
2022-02-28 10:00:00,53.76,53.83,53.73,53.8,250867.0,43.5217,43.5784,43.4974,43.5541,250867.0
2022-02-28 10:05:00,53.8,53.82,53.72,53.75,258075.0,43.5541,43.5703,43.4893,43.5136,258075.0
2022-02-28 10:10:00,53.75,53.79,53.71,53.72,346413.0,43.5136,43.546,43.4812,43.4893,346413.0
2022-02-28 10:15:00,53.71,53.72,53.62,53.64,178406.0,43.4812,43.4893,43.4083,43.4245,178406.0
2022-02-28 10:20:00,53.64,53.7,53.62,53.65,215409.0,43.4245,43.4731,43.4083,43.4326,215409.0
2022-02-28 10:25:00,53.64,53.68,53.61,53.62,210456.0,43.4245,43.4569,43.4003,43.4083,210456.0
2022-02-28 10:30:00,53.62,53.76,53.59,53.66,345184.0,43.4083,43.5217,43.3841,43.4407,345184.0
2022-02-28 10:35:00,53.65,53.66,53.57,53.6,231638.0,43.4326,43.4407,43.3679,43.3922,231638.0
2022-02-28 10:40:00,53.61,53.62,53.54,53.62,326773.0,43.4003,43.4083,43.3436,43.4083,326773.0
2022-02-28 10:45:00,53.62,53.67,53.59,53.63,248684.0,43.4083,43.4488,43.3841,43.4164,248684.0
2022-02-28 10:50:00,53.63,53.69,53.61,53.65,381261.0,43.4164,43.465,43.4003,43.4326,381261.0
2022-02-28 10:55:00,53.65,53.66,53.53,53.57,167883.0,43.4326,43.4407,43.3355,43.3679,167883.0
2022-02-28 11:00:00,53.56,53.65,53.53,53.6,154640.0,43.3598,43.4326,43.3355,43.3922,154640.0
2022-02-28 11:05:00,53.61,53.67,53.59,53.65,165563.0,43.4003,43.4488,43.3841,43.4326,165563.0
2022-02-28 11:10:00,53.66,53.71,53.63,53.66,174948.0,43.4407,43.4812,43.4164,43.4407,174948.0
2022-02-28 11:15:00,53.66,53.69,53.62,53.66,203125.0,43.4407,43.465,43.4083,43.4407,203125.0
2022-02-28 11:20:00,53.65,53.77,53.65,53.76,158662.0,43.4326,43.5298,43.4326,43.5217,158662.0
2022-02-28 11:25:00,53.76,53.83,53.74,53.8,258830.0,43.5217,43.5784,43.5055,43.5541,258830.0
2022-02-28 11:30:00,53.8,53.81,53.74,53.74,156148.0,43.5541,43.5622,43.5055,43.5055,156148.0
2022-02-28 11:35:00,53.74,53.77,53.62,53.64,160654.0,43.5055,43.5298,43.4083,43.4245,160654.0
2022-02-28 11:40:00,53.64,53.67,53.58,53.64,149465.0,43.4245,43.4488,43.376,43.4245,149465.0
2022-02-28 11:45:00,53.65,53.65,53.51,53.55,147770.0,43.4326,43.4326,43.3193,43.3517,147770.0
2022-02-28 11:50:00,53.55,53.6,53.52,53.58,234878.0,43.3517,43.3922,43.3274,43.376,234878.0
2022-02-28 11:55:00,53.59,53.63,53.58,53.58,288264.0,43.3841,43.4164,43.376,43.376,288264.0
2022-02-28 12:00:00,53.59,53.65,53.57,53.6,208763.0,43.3841,43.4326,43.3679,43.3922,208763.0
2022-02-28 12:05:00,53.6,53.63,53.55,53.56,165318.0,43.3922,43.4164,43.3517,43.3598,165318.0
2022-02-28 12:10:00,53.57,53.58,53.52,53.53,118365.0,43.3679,43.376,43.3274,43.3355,118365.0
2022-02-28 12:15:00,53.53,53.54,53.48,53.53,226451.0,43.3355,43.3436,43.295,43.3355,226451.0
2022-02-28 12:20:00,53.54,53.55,53.47,53.5,200167.0,43.3436,43.3517,43.2869,43.3112,200167.0
2022-02-28 12:25:00,53.51,53.54,53.48,53.51,88610.0,43.3193,43.3436,43.295,43.3193,88610.0
2022-02-28 12:30:00,53.51,53.52,53.44,53.44,119498.0,43.3193,43.3274,43.2626,43.2626,119498.0
2022-02-28 12:35:00,53.45,53.5,53.43,53.47,103707.0,43.2707,43.3112,43.2545,43.2869,103707.0
2022-02-28 12:40:00,53.48,53.51,53.46,53.48,139157.0,43.295,43.3193,43.2788,43.295,139157.0
2022-02-28 12:45:00,53.48,53.49,53.41,53.42,265910.0,43.295,43.3031,43.2383,43.2464,265910.0
2022-02-28 12:50:00,53.43,53.5,53.41,53.5,177962.0,43.2545,43.3112,43.2383,43.3112,177962.0
2022-02-28 12:55:00,53.5,53.51,53.45,53.46,99431.0,43.3112,43.3193,43.2707,43.2788,99431.0
2022-02-28 13:00:00,53.47,53.52,53.46,53.51,118771.0,43.2869,43.3274,43.2788,43.3193,118771.0
2022-02-28 13:05:00,53.51,53.53,53.48,53.52,187729.0,43.3193,43.3355,43.295,43.3274,187729.0
2022-02-28 13:10:00,53.52,53.53,53.49,53.52,133465.0,43.3274,43.3355,43.3031,43.3274,133465.0
2022-02-28 13:15:00,53.53,53.53,53.47,53.51,203692.0,43.3355,43.3355,43.2869,43.3193,203692.0
2022-02-28 13:20:00,53.49,53.51,53.47,53.47,137711.0,43.3031,43.3193,43.2869,43.2869,137711.0
2022-02-28 13:25:00,53.48,53.53,53.47,53.5,141113.0,43.295,43.3355,43.2869,43.3112,141113.0
2022-02-28 13:30:00,53.5,53.52,53.47,53.5,164139.0,43.3112,43.3274,43.2869,43.3112,164139.0
2022-02-28 13:35:00,53.5,53.53,53.47,53.5,96680.0,43.3112,43.3355,43.2869,43.3112,96680.0
2022-02-28 13:40:00,53.5,53.54,53.49,53.5,125456.0,43.3112,43.3436,43.3031,43.3112,125456.0
2022-02-28 13:45:00,53.51,53.54,53.49,53.53,130709.0,43.3193,43.3436,43.3031,43.3355,130709.0
2022-02-28 13:50:00,53.53,53.64,53.52,53.6,146749.0,43.3355,43.4245,43.3274,43.3922,146749.0
2022-02-28 13:55:00,53.61,53.66,53.6,53.65,208237.0,43.4003,43.4407,43.3922,43.4326,208237.0
2022-02-28 14:00:00,53.65,53.66,53.49,53.5,277774.0,43.4326,43.4407,43.3031,43.3112,277774.0
2022-02-28 14:05:00,53.5,53.52,53.46,53.48,257398.0,43.3112,43.3274,43.2788,43.295,257398.0
2022-02-28 14:10:00,53.48,53.48,53.4,53.44,154135.0,43.295,43.295,43.2302,43.2626,154135.0
2022-02-28 14:15:00,53.44,53.47,53.4,53.47,268840.0,43.2626,43.2869,43.2302,43.2869,268840.0
2022-02-28 14:20:00,53.48,53.49,53.42,53.45,174271.0,43.295,43.3031,43.2464,43.2707,174271.0
2022-02-28 14:25:00,53.46,53.49,53.42,53.44,99576.0,43.2788,43.3031,43.2464,43.2626,99576.0
2022-02-28 14:30:00,53.44,53.47,53.4,53.46,104743.0,43.2626,43.2869,43.2302,43.2788,104743.0
2022-02-28 14:35:00,53.46,53.5,53.45,53.47,131458.0,43.2788,43.3112,43.2707,43.2869,131458.0
2022-02-28 14:40:00,53.48,53.51,53.43,53.49,145415.0,43.295,43.3193,43.2545,43.3031,145415.0
2022-02-28 14:45:00,53.5,53.51,53.46,53.5,99583.0,43.3112,43.3193,43.2788,43.3112,99583.0
2022-02-28 14:50:00,53.5,53.52,53.48,53.51,106896.0,43.3112,43.3274,43.295,43.3193,106896.0
2022-02-28 14:55:00,53.51,53.53,53.48,53.48,177204.0,43.3193,43.3355,43.295,43.295,177204.0
2022-02-28 15:00:00,53.48,53.52,53.47,53.5,158013.0,43.295,43.3274,43.2869,43.3112,158013.0
2022-02-28 15:05:00,53.5,53.53,53.46,53.52,249356.0,43.3112,43.3355,43.2788,43.3274,249356.0
2022-02-28 15:10:00,53.53,53.58,53.5,53.56,162052.0,43.3355,43.376,43.3112,43.3598,162052.0
2022-02-28 15:15:00,53.57,53.65,53.56,53.63,190956.0,43.3679,43.4326,43.3598,43.4164,190956.0
2022-02-28 15:20:00,53.63,53.72,53.62,53.69,514338.0,43.4164,43.4893,43.4083,43.465,514338.0
2022-02-28 15:25:00,53.69,53.71,53.65,53.66,280180.0,43.465,43.4812,43.4326,43.4407,280180.0
2022-02-28 15:30:00,53.66,53.67,53.55,53.57,331848.0,43.4407,43.4488,43.3517,43.3679,331848.0
2022-02-28 15:35:00,53.57,53.58,53.53,53.55,367679.0,43.3679,43.376,43.3355,43.3517,367679.0
2022-02-28 15:40:00,53.55,53.61,53.51,53.59,591846.0,43.3517,43.4003,43.3193,43.3841,591846.0
2022-02-28 15:45:00,53.6,53.76,53.59,53.74,599934.0,43.3922,43.5217,43.3841,43.5055,599934.0
2022-02-28 15:50:00,53.74,53.8,53.68,53.69,673026.0,43.5055,43.5541,43.4569,43.465,673026.0
2022-02-28 15:55:00,53.7,53.74,53.61,53.64,2563537.0,43.4731,43.5055,43.4003,43.4245,2563537.0
2022-03-01 09:30:00,53.5,53.83,53.49,53.79,718070.0,43.3112,43.5784,43.3031,43.546,718070.0
2022-03-01 09:35:00,53.8,53.95,53.78,53.91,317651.0,43.5541,43.6755,43.5379,43.6431,317651.0
2022-03-01 09:40:00,53.91,54.05,53.9,54.04,377258.0,43.6431,43.7565,43.635,43.7484,377258.0
2022-03-01 09:45:00,54.03,54.19,54.01,54.15,377843.0,43.7403,43.8698,43.7241,43.8374,377843.0
2022-03-01 09:50:00,54.16,54.17,53.96,53.98,273640.0,43.8455,43.8536,43.6836,43.6998,273640.0
2022-03-01 09:55:00,53.98,54.0,53.86,53.87,199918.0,43.6998,43.716,43.6026,43.6107,199918.0
2022-03-01 10:00:00,53.88,53.96,53.84,53.94,249647.0,43.6188,43.6836,43.5864,43.6674,249647.0
2022-03-01 10:05:00,53.94,53.94,53.82,53.83,141604.0,43.6674,43.6674,43.5703,43.5784,141604.0
2022-03-01 10:10:00,53.82,53.86,53.78,53.8,150477.0,43.5703,43.6026,43.5379,43.5541,150477.0
2022-03-01 10:15:00,53.8,53.8,53.69,53.72,148881.0,43.5541,43.5541,43.465,43.4893,148881.0
2022-03-01 10:20:00,53.73,53.76,53.52,53.54,198459.0,43.4974,43.5217,43.3274,43.3436,198459.0
2022-03-01 10:25:00,53.53,53.55,53.42,53.51,260684.0,43.3355,43.3517,43.2464,43.3193,260684.0
2022-03-01 10:30:00,53.52,53.54,53.42,53.46,195592.0,43.3274,43.3436,43.2464,43.2788,195592.0
2022-03-01 10:35:00,53.45,53.51,53.45,53.49,177832.0,43.2707,43.3193,43.2707,43.3031,177832.0
2022-03-01 10:40:00,53.49,53.53,53.43,53.51,148024.0,43.3031,43.3355,43.2545,43.3193,148024.0
2022-03-01 10:45:00,53.51,53.54,53.48,53.51,133934.0,43.3193,43.3436,43.295,43.3193,133934.0
2022-03-01 10:50:00,53.51,53.56,53.49,53.55,175614.0,43.3193,43.3598,43.3031,43.3517,175614.0
2022-03-01 10:55:00,53.54,53.59,53.5,53.51,267486.0,43.3436,43.3841,43.3112,43.3193,267486.0
2022-03-01 11:00:00,53.5,53.59,53.49,53.55,192999.0,43.3112,43.3841,43.3031,43.3517,192999.0
2022-03-01 11:05:00,53.56,53.56,53.48,53.51,161270.0,43.3598,43.3598,43.295,43.3193,161270.0
2022-03-01 11:10:00,53.51,53.54,53.47,53.52,266086.0,43.3193,43.3436,43.2869,43.3274,266086.0
2022-03-01 11:15:00,53.52,53.52,53.42,53.43,93317.0,43.3274,43.3274,43.2464,43.2545,93317.0
2022-03-01 11:20:00,53.43,53.5,53.41,53.49,102494.0,43.2545,43.3112,43.2383,43.3031,102494.0
2022-03-01 11:25:00,53.48,53.53,53.46,53.51,120161.0,43.295,43.3355,43.2788,43.3193,120161.0
2022-03-01 11:30:00,53.51,53.52,53.41,53.44,177436.0,43.3193,43.3274,43.2383,43.2626,177436.0
2022-03-01 11:35:00,53.44,53.49,53.42,53.49,98156.0,43.2626,43.3031,43.2464,43.3031,98156.0
2022-03-01 11:40:00,53.48,53.5,53.39,53.4,178817.0,43.295,43.3112,43.2221,43.2302,178817.0
2022-03-01 11:45:00,53.39,53.4,53.26,53.34,175944.0,43.2221,43.2302,43.1169,43.1817,175944.0
2022-03-01 11:50:00,53.34,53.36,53.28,53.35,162587.0,43.1817,43.1979,43.1331,43.1898,162587.0
2022-03-01 11:55:00,53.34,53.37,53.31,53.36,141666.0,43.1817,43.206,43.1574,43.1979,141666.0
2022-03-01 12:00:00,53.36,53.39,53.34,53.35,112764.0,43.1979,43.2221,43.1817,43.1898,112764.0
2022-03-01 12:05:00,53.35,53.4,53.32,53.39,137647.0,43.1898,43.2302,43.1655,43.2221,137647.0
2022-03-01 12:10:00,53.39,53.4,53.31,53.33,139070.0,43.2221,43.2302,43.1574,43.1736,139070.0
2022-03-01 12:15:00,53.34,53.34,53.28,53.32,159943.0,43.1817,43.1817,43.1331,43.1655,159943.0
2022-03-01 12:20:00,53.32,53.32,53.26,53.28,136554.0,43.1655,43.1655,43.1169,43.1331,136554.0
2022-03-01 12:25:00,53.28,53.35,53.27,53.3,219787.0,43.1331,43.1898,43.125,43.1493,219787.0
2022-03-01 12:30:00,53.29,53.41,53.26,53.41,193930.0,43.1412,43.2383,43.1169,43.2383,193930.0
2022-03-01 12:35:00,53.41,53.46,53.4,53.42,213969.0,43.2383,43.2788,43.2302,43.2464,213969.0
2022-03-01 12:40:00,53.42,53.52,53.42,53.51,234766.0,43.2464,43.3274,43.2464,43.3193,234766.0
2022-03-01 12:45:00,53.51,53.51,53.43,53.43,123039.0,43.3193,43.3193,43.2545,43.2545,123039.0
2022-03-01 12:50:00,53.44,53.44,53.35,53.37,98447.0,43.2626,43.2626,43.1898,43.206,98447.0
2022-03-01 12:55:00,53.37,53.41,53.35,53.41,158163.0,43.206,43.2383,43.1898,43.2383,158163.0
2022-03-01 13:00:00,53.4,53.43,53.38,53.4,243657.0,43.2302,43.2545,43.2141,43.2302,243657.0
2022-03-01 13:05:00,53.4,53.41,53.33,53.4,115026.0,43.2302,43.2383,43.1736,43.2302,115026.0
2022-03-01 13:10:00,53.4,53.44,53.36,53.39,177727.0,43.2302,43.2626,43.1979,43.2221,177727.0
2022-03-01 13:15:00,53.39,53.47,53.38,53.44,145965.0,43.2221,43.2869,43.2141,43.2626,145965.0
2022-03-01 13:20:00,53.44,53.46,53.41,53.41,187324.0,43.2626,43.2788,43.2383,43.2383,187324.0
2022-03-01 13:25:00,53.41,53.42,53.33,53.36,159460.0,43.2383,43.2464,43.1736,43.1979,159460.0
2022-03-01 13:30:00,53.36,53.39,53.3,53.34,139633.0,43.1979,43.2221,43.1493,43.1817,139633.0
2022-03-01 13:35:00,53.34,53.46,53.33,53.45,346413.0,43.1817,43.2788,43.1736,43.2707,346413.0
2022-03-01 13:40:00,53.46,53.49,53.42,53.46,185224.0,43.2788,43.3031,43.2464,43.2788,185224.0
2022-03-01 13:45:00,53.45,53.48,53.42,53.47,217662.0,43.2707,43.295,43.2464,43.2869,217662.0
2022-03-01 13:50:00,53.46,53.48,53.4,53.41,186133.0,43.2788,43.295,43.2302,43.2383,186133.0
2022-03-01 13:55:00,53.41,53.49,53.4,53.45,158453.0,43.2383,43.3031,43.2302,43.2707,158453.0
2022-03-01 14:00:00,53.44,53.45,53.38,53.39,182133.0,43.2626,43.2707,43.2141,43.2221,182133.0
2022-03-01 14:05:00,53.39,53.45,53.37,53.4,187778.0,43.2221,43.2707,43.206,43.2302,187778.0
2022-03-01 14:10:00,53.4,53.43,53.38,53.41,162245.0,43.2302,43.2545,43.2141,43.2383,162245.0
2022-03-01 14:15:00,53.4,53.43,53.33,53.41,212063.0,43.2302,43.2545,43.1736,43.2383,212063.0
2022-03-01 14:20:00,53.41,53.52,53.4,53.52,223937.0,43.2383,43.3274,43.2302,43.3274,223937.0
2022-03-01 14:25:00,53.52,53.55,53.51,53.53,220241.0,43.3274,43.3517,43.3193,43.3355,220241.0
2022-03-01 14:30:00,53.54,53.55,53.5,53.52,166005.0,43.3436,43.3517,43.3112,43.3274,166005.0
2022-03-01 14:35:00,53.52,53.55,53.5,53.52,247211.0,43.3274,43.3517,43.3112,43.3274,247211.0
2022-03-01 14:40:00,53.53,53.61,53.52,53.6,254259.0,43.3355,43.4003,43.3274,43.3922,254259.0
2022-03-01 14:45:00,53.6,53.65,53.56,53.57,220574.0,43.3922,43.4326,43.3598,43.3679,220574.0
2022-03-01 14:50:00,53.57,53.63,53.53,53.62,351410.0,43.3679,43.4164,43.3355,43.4083,351410.0
2022-03-01 14:55:00,53.62,53.64,53.57,53.63,184273.0,43.4083,43.4245,43.3679,43.4164,184273.0
2022-03-01 15:00:00,53.63,53.71,53.61,53.7,186309.0,43.4164,43.4812,43.4003,43.4731,186309.0
2022-03-01 15:05:00,53.69,53.75,53.59,53.6,531763.0,43.465,43.5136,43.3841,43.3922,531763.0
2022-03-01 15:10:00,53.6,53.61,53.52,53.56,290614.0,43.3922,43.4003,43.3274,43.3598,290614.0
2022-03-01 15:15:00,53.56,53.58,53.46,53.47,189080.0,43.3598,43.376,43.2788,43.2869,189080.0
2022-03-01 15:20:00,53.47,53.54,53.46,53.54,144438.0,43.2869,43.3436,43.2788,43.3436,144438.0
2022-03-01 15:25:00,53.53,53.58,53.52,53.55,257058.0,43.3355,43.376,43.3274,43.3517,257058.0
2022-03-01 15:30:00,53.55,53.61,53.49,53.59,357719.0,43.3517,43.4003,43.3031,43.3841,357719.0
2022-03-01 15:35:00,53.58,53.61,53.55,53.58,224601.0,43.376,43.4003,43.3517,43.376,224601.0
2022-03-01 15:40:00,53.58,53.64,53.56,53.59,348005.0,43.376,43.4245,43.3598,43.3841,348005.0
2022-03-01 15:45:00,53.59,53.59,53.51,53.52,569912.0,43.3841,43.3841,43.3193,43.3274,569912.0
2022-03-01 15:50:00,53.51,53.58,53.47,53.57,633688.0,43.3193,43.376,43.2869,43.3679,633688.0
2022-03-01 15:55:00,53.57,53.7,53.54,53.6,1919438.0,43.3679,43.4731,43.3436,43.3922,1919438.0
2022-03-02 09:30:00,53.67,53.85,53.53,53.82,538583.0,43.4488,43.5945,43.3355,43.5703,538583.0
2022-03-02 09:35:00,53.82,53.87,53.71,53.76,201194.0,43.5703,43.6107,43.4812,43.5217,201194.0
2022-03-02 09:40:00,53.76,53.84,53.63,53.67,309561.0,43.5217,43.5864,43.4164,43.4488,309561.0
2022-03-02 09:45:00,53.68,53.8,53.67,53.73,175385.0,43.4569,43.5541,43.4488,43.4974,175385.0
2022-03-02 09:50:00,53.73,53.88,53.71,53.81,162240.0,43.4974,43.6188,43.4812,43.5622,162240.0
2022-03-02 09:55:00,53.81,53.82,53.68,53.7,197207.0,43.5622,43.5703,43.4569,43.4731,197207.0
2022-03-02 10:00:00,53.7,53.85,53.7,53.84,105318.0,43.4731,43.5945,43.4731,43.5864,105318.0
2022-03-02 10:05:00,53.84,53.85,53.74,53.75,189914.0,43.5864,43.5945,43.5055,43.5136,189914.0
2022-03-02 10:10:00,53.75,53.84,53.75,53.78,167436.0,43.5136,43.5864,43.5136,43.5379,167436.0
2022-03-02 10:15:00,53.78,53.78,53.7,53.73,168172.0,43.5379,43.5379,43.4731,43.4974,168172.0
2022-03-02 10:20:00,53.73,53.83,53.72,53.83,323089.0,43.4974,43.5784,43.4893,43.5784,323089.0
2022-03-02 10:25:00,53.83,53.95,53.78,53.87,290164.0,43.5784,43.6755,43.5379,43.6107,290164.0
2022-03-02 10:30:00,53.87,53.9,53.72,53.87,336852.0,43.6107,43.635,43.4893,43.6107,336852.0
2022-03-02 10:35:00,53.86,53.96,53.83,53.95,201599.0,43.6026,43.6836,43.5784,43.6755,201599.0
2022-03-02 10:40:00,53.96,53.99,53.91,53.94,209550.0,43.6836,43.7079,43.6431,43.6674,209550.0
2022-03-02 10:45:00,53.95,54.0,53.92,53.98,176462.0,43.6755,43.716,43.6512,43.6998,176462.0
2022-03-02 10:50:00,53.97,53.97,53.86,53.92,167880.0,43.6917,43.6917,43.6026,43.6512,167880.0
2022-03-02 10:55:00,53.92,53.98,53.92,53.96,220334.0,43.6512,43.6998,43.6512,43.6836,220334.0
2022-03-02 11:00:00,53.97,54.04,53.94,54.0,327996.0,43.6917,43.7484,43.6674,43.716,327996.0
2022-03-02 11:05:00,54.0,54.05,53.94,54.04,211572.0,43.716,43.7565,43.6674,43.7484,211572.0
2022-03-02 11:10:00,54.03,54.13,54.02,54.11,170015.0,43.7403,43.8212,43.7322,43.805,170015.0
2022-03-02 11:15:00,54.11,54.13,54.01,54.03,318149.0,43.805,43.8212,43.7241,43.7403,318149.0
2022-03-02 11:20:00,54.03,54.1,54.03,54.05,262831.0,43.7403,43.7969,43.7403,43.7565,262831.0
2022-03-02 11:25:00,54.05,54.19,54.05,54.15,190872.0,43.7565,43.8698,43.7565,43.8374,190872.0
2022-03-02 11:30:00,54.15,54.24,54.15,54.23,198285.0,43.8374,43.9103,43.8374,43.9022,198285.0
2022-03-02 11:35:00,54.22,54.24,54.12,54.17,206059.0,43.8941,43.9103,43.8131,43.8536,206059.0
2022-03-02 11:40:00,54.17,54.21,54.08,54.09,87454.0,43.8536,43.886,43.7807,43.7888,87454.0
2022-03-02 11:45:00,54.1,54.17,54.09,54.12,274505.0,43.7969,43.8536,43.7888,43.8131,274505.0
2022-03-02 11:50:00,54.12,54.16,54.08,54.13,175181.0,43.8131,43.8455,43.7807,43.8212,175181.0
2022-03-02 11:55:00,54.13,54.18,54.12,54.16,92922.0,43.8212,43.8617,43.8131,43.8455,92922.0
2022-03-02 12:00:00,54.16,54.23,54.14,54.2,108914.0,43.8455,43.9022,43.8293,43.8779,108914.0
2022-03-02 12:05:00,54.2,54.2,54.15,54.2,88765.0,43.8779,43.8779,43.8374,43.8779,88765.0
2022-03-02 12:10:00,54.2,54.23,54.16,54.16,218238.0,43.8779,43.9022,43.8455,43.8455,218238.0
2022-03-02 12:15:00,54.16,54.22,54.12,54.2,87630.0,43.8455,43.8941,43.8131,43.8779,87630.0
2022-03-02 12:20:00,54.2,54.24,54.17,54.17,113902.0,43.8779,43.9103,43.8536,43.8536,113902.0
2022-03-02 12:25:00,54.18,54.28,54.17,54.28,277888.0,43.8617,43.9427,43.8536,43.9427,277888.0
2022-03-02 12:30:00,54.28,54.33,54.27,54.32,160953.0,43.9427,43.9831,43.9346,43.975,160953.0
2022-03-02 12:35:00,54.31,54.36,54.3,54.35,132925.0,43.9669,44.0074,43.9588,43.9993,132925.0
2022-03-02 12:40:00,54.35,54.38,54.34,54.35,103389.0,43.9993,44.0236,43.9912,43.9993,103389.0
2022-03-02 12:45:00,54.35,54.35,54.3,54.33,110017.0,43.9993,43.9993,43.9588,43.9831,110017.0
2022-03-02 12:50:00,54.34,54.34,54.27,54.32,117236.0,43.9912,43.9912,43.9346,43.975,117236.0
2022-03-02 12:55:00,54.32,54.33,54.28,54.32,84997.0,43.975,43.9831,43.9427,43.975,84997.0
2022-03-02 13:00:00,54.31,54.35,54.3,54.32,110054.0,43.9669,43.9993,43.9588,43.975,110054.0
2022-03-02 13:05:00,54.31,54.34,54.26,54.27,104302.0,43.9669,43.9912,43.9265,43.9346,104302.0
2022-03-02 13:10:00,54.27,54.28,54.18,54.22,196278.0,43.9346,43.9427,43.8617,43.8941,196278.0
2022-03-02 13:15:00,54.22,54.29,54.2,54.25,155578.0,43.8941,43.9507,43.8779,43.9184,155578.0
2022-03-02 13:20:00,54.26,54.3,54.25,54.27,84780.0,43.9265,43.9588,43.9184,43.9346,84780.0
2022-03-02 13:25:00,54.26,54.32,54.25,54.3,76846.0,43.9265,43.975,43.9184,43.9588,76846.0
2022-03-02 13:30:00,54.3,54.37,54.29,54.36,113398.0,43.9588,44.0155,43.9507,44.0074,113398.0
2022-03-02 13:35:00,54.36,54.38,54.34,54.37,72075.0,44.0074,44.0236,43.9912,44.0155,72075.0
2022-03-02 13:40:00,54.38,54.4,54.33,54.37,98475.0,44.0236,44.0398,43.9831,44.0155,98475.0
2022-03-02 13:45:00,54.37,54.41,54.34,54.39,96756.0,44.0155,44.0479,43.9912,44.0317,96756.0
2022-03-02 13:50:00,54.39,54.41,54.35,54.35,112155.0,44.0317,44.0479,43.9993,43.9993,112155.0
2022-03-02 13:55:00,54.36,54.4,54.35,54.39,176145.0,44.0074,44.0398,43.9993,44.0317,176145.0
2022-03-02 14:00:00,54.39,54.39,54.31,54.36,107387.0,44.0317,44.0317,43.9669,44.0074,107387.0
2022-03-02 14:05:00,54.36,54.37,54.32,54.35,104088.0,44.0074,44.0155,43.975,43.9993,104088.0
2022-03-02 14:10:00,54.35,54.39,54.34,54.37,91723.0,43.9993,44.0317,43.9912,44.0155,91723.0
2022-03-02 14:15:00,54.37,54.39,54.32,54.35,83164.0,44.0155,44.0317,43.975,43.9993,83164.0
2022-03-02 14:20:00,54.34,54.37,54.26,54.3,210460.0,43.9912,44.0155,43.9265,43.9588,210460.0
2022-03-02 14:25:00,54.3,54.3,54.23,54.29,97921.0,43.9588,43.9588,43.9022,43.9507,97921.0
2022-03-02 14:30:00,54.28,54.32,54.24,54.3,106589.0,43.9427,43.975,43.9103,43.9588,106589.0
2022-03-02 14:35:00,54.31,54.32,54.29,54.31,81174.0,43.9669,43.975,43.9507,43.9669,81174.0
2022-03-02 14:40:00,54.3,54.32,54.28,54.29,91862.0,43.9588,43.975,43.9427,43.9507,91862.0
2022-03-02 14:45:00,54.29,54.29,54.16,54.21,116575.0,43.9507,43.9507,43.8455,43.886,116575.0
2022-03-02 14:50:00,54.21,54.24,54.12,54.14,169694.0,43.886,43.9103,43.8131,43.8293,169694.0
2022-03-02 14:55:00,54.14,54.17,54.12,54.16,79428.0,43.8293,43.8536,43.8131,43.8455,79428.0
2022-03-02 15:00:00,54.15,54.2,54.12,54.18,100993.0,43.8374,43.8779,43.8131,43.8617,100993.0
2022-03-02 15:05:00,54.18,54.18,54.07,54.08,165869.0,43.8617,43.8617,43.7726,43.7807,165869.0
2022-03-02 15:10:00,54.07,54.1,54.02,54.05,169403.0,43.7726,43.7969,43.7322,43.7565,169403.0
2022-03-02 15:15:00,54.05,54.11,54.02,54.11,165200.0,43.7565,43.805,43.7322,43.805,165200.0
2022-03-02 15:20:00,54.1,54.14,54.05,54.11,125235.0,43.7969,43.8293,43.7565,43.805,125235.0
2022-03-02 15:25:00,54.11,54.13,54.08,54.12,114419.0,43.805,43.8212,43.7807,43.8131,114419.0
2022-03-02 15:30:00,54.13,54.17,54.11,54.15,170065.0,43.8212,43.8536,43.805,43.8374,170065.0
2022-03-02 15:35:00,54.15,54.2,54.13,54.18,256758.0,43.8374,43.8779,43.8212,43.8617,256758.0
2022-03-02 15:40:00,54.18,54.18,54.14,54.16,212530.0,43.8617,43.8617,43.8293,43.8455,212530.0
2022-03-02 15:45:00,54.17,54.24,54.14,54.23,668275.0,43.8536,43.9103,43.8293,43.9022,668275.0
2022-03-02 15:50:00,54.23,54.31,54.21,54.23,962627.0,43.9022,43.9669,43.886,43.9022,962627.0
2022-03-02 15:55:00,54.23,54.24,54.13,54.13,1477532.0,43.9022,43.9103,43.8212,43.8212,1477532.0
2022-03-03 09:30:00,54.38,54.76,54.38,54.45,773627.0,44.0236,44.3312,44.0236,44.0803,773627.0
2022-03-03 09:35:00,54.44,54.92,54.39,54.76,556534.0,44.0722,44.4608,44.0317,44.3312,556534.0
2022-03-03 09:40:00,54.75,55.05,54.74,54.95,1135202.0,44.3231,44.566,44.315,44.4851,1135202.0
2022-03-03 09:45:00,54.95,55.07,54.94,55.05,376186.0,44.4851,44.5822,44.477,44.566,376186.0
2022-03-03 09:50:00,55.04,55.08,54.97,55.04,406359.0,44.5579,44.5903,44.5012,44.5579,406359.0
2022-03-03 09:55:00,55.04,55.15,55.01,55.12,403482.0,44.5579,44.647,44.5336,44.6227,403482.0
2022-03-03 10:00:00,55.12,55.13,54.76,54.78,516678.0,44.6227,44.6308,44.3312,44.3474,516678.0
2022-03-03 10:05:00,54.77,54.78,54.53,54.56,502862.0,44.3393,44.3474,44.145,44.1693,502862.0
2022-03-03 10:10:00,54.55,54.65,54.5,54.63,409709.0,44.1612,44.2422,44.1208,44.226,409709.0
2022-03-03 10:15:00,54.62,54.78,54.55,54.73,297763.0,44.2179,44.3474,44.1612,44.307,297763.0
2022-03-03 10:20:00,54.73,54.78,54.66,54.66,132772.0,44.307,44.3474,44.2503,44.2503,132772.0
2022-03-03 10:25:00,54.66,54.71,54.6,54.62,158916.0,44.2503,44.2908,44.2017,44.2179,158916.0
2022-03-03 10:30:00,54.62,54.63,54.51,54.53,151000.0,44.2179,44.226,44.1289,44.145,151000.0
2022-03-03 10:35:00,54.53,54.6,54.51,54.57,96792.0,44.145,44.2017,44.1289,44.1774,96792.0
2022-03-03 10:40:00,54.57,54.57,54.45,54.48,113264.0,44.1774,44.1774,44.0803,44.1046,113264.0
2022-03-03 10:45:00,54.48,54.53,54.41,54.43,141469.0,44.1046,44.145,44.0479,44.0641,141469.0
2022-03-03 10:50:00,54.42,54.42,54.29,54.32,244163.0,44.056,44.056,43.9507,43.975,244163.0
2022-03-03 10:55:00,54.32,54.38,54.27,54.33,170529.0,43.975,44.0236,43.9346,43.9831,170529.0
2022-03-03 11:00:00,54.33,54.33,54.23,54.26,134324.0,43.9831,43.9831,43.9022,43.9265,134324.0
2022-03-03 11:05:00,54.26,54.37,54.22,54.26,156181.0,43.9265,44.0155,43.8941,43.9265,156181.0
2022-03-03 11:10:00,54.25,54.37,54.17,54.18,311487.0,43.9184,44.0155,43.8536,43.8617,311487.0
2022-03-03 11:15:00,54.18,54.29,54.17,54.27,124186.0,43.8617,43.9507,43.8536,43.9346,124186.0
2022-03-03 11:20:00,54.27,54.31,54.24,54.3,123577.0,43.9346,43.9669,43.9103,43.9588,123577.0
2022-03-03 11:25:00,54.3,54.37,54.3,54.3,112661.0,43.9588,44.0155,43.9588,43.9588,112661.0
2022-03-03 11:30:00,54.3,54.33,54.26,54.29,88505.0,43.9588,43.9831,43.9265,43.9507,88505.0
2022-03-03 11:35:00,54.3,54.36,54.27,54.33,144581.0,43.9588,44.0074,43.9346,43.9831,144581.0
2022-03-03 11:40:00,54.33,54.39,54.33,54.38,150009.0,43.9831,44.0317,43.9831,44.0236,150009.0
2022-03-03 11:45:00,54.38,54.48,54.35,54.48,158150.0,44.0236,44.1046,43.9993,44.1046,158150.0
2022-03-03 11:50:00,54.48,54.53,54.43,54.47,230230.0,44.1046,44.145,44.0641,44.0965,230230.0
2022-03-03 11:55:00,54.46,54.52,54.42,54.52,230742.0,44.0884,44.1369,44.056,44.1369,230742.0
2022-03-03 12:00:00,54.52,54.65,54.51,54.64,427524.0,44.1369,44.2422,44.1289,44.2341,427524.0
2022-03-03 12:05:00,54.63,54.7,54.63,54.68,138926.0,44.226,44.2827,44.226,44.2665,138926.0
2022-03-03 12:10:00,54.68,54.73,54.67,54.71,170259.0,44.2665,44.307,44.2584,44.2908,170259.0
2022-03-03 12:15:00,54.71,54.77,54.69,54.75,249612.0,44.2908,44.3393,44.2746,44.3231,249612.0
2022-03-03 12:20:00,54.74,54.86,54.73,54.83,196164.0,44.315,44.4122,44.307,44.3879,196164.0
2022-03-03 12:25:00,54.83,54.85,54.78,54.79,184763.0,44.3879,44.4041,44.3474,44.3555,184763.0
2022-03-03 12:30:00,54.79,54.9,54.69,54.83,707593.0,44.3555,44.4446,44.2746,44.3879,707593.0
2022-03-03 12:35:00,54.83,54.92,54.79,54.89,388418.0,44.3879,44.4608,44.3555,44.4365,388418.0
2022-03-03 12:40:00,54.88,54.91,54.83,54.91,206304.0,44.4284,44.4527,44.3879,44.4527,206304.0
2022-03-03 12:45:00,54.91,54.97,54.84,54.85,487797.0,44.4527,44.5012,44.396,44.4041,487797.0
2022-03-03 12:50:00,54.84,54.89,54.84,54.87,130310.0,44.396,44.4365,44.396,44.4203,130310.0
2022-03-03 12:55:00,54.87,54.92,54.86,54.9,122497.0,44.4203,44.4608,44.4122,44.4446,122497.0
2022-03-03 13:00:00,54.91,54.97,54.89,54.96,198527.0,44.4527,44.5012,44.4365,44.4931,198527.0
2022-03-03 13:05:00,54.96,54.98,54.94,54.95,129240.0,44.4931,44.5093,44.477,44.4851,129240.0
2022-03-03 13:10:00,54.94,54.97,54.92,54.95,117192.0,44.477,44.5012,44.4608,44.4851,117192.0
2022-03-03 13:15:00,54.94,54.98,54.9,54.94,161846.0,44.477,44.5093,44.4446,44.477,161846.0
2022-03-03 13:20:00,54.93,54.94,54.88,54.93,157340.0,44.4689,44.477,44.4284,44.4689,157340.0
2022-03-03 13:25:00,54.93,54.95,54.89,54.91,133414.0,44.4689,44.4851,44.4365,44.4527,133414.0
2022-03-03 13:30:00,54.91,54.92,54.84,54.87,180918.0,44.4527,44.4608,44.396,44.4203,180918.0
2022-03-03 13:35:00,54.87,54.92,54.86,54.9,95543.0,44.4203,44.4608,44.4122,44.4446,95543.0
2022-03-03 13:40:00,54.9,54.91,54.86,54.9,181920.0,44.4446,44.4527,44.4122,44.4446,181920.0
2022-03-03 13:45:00,54.9,54.92,54.85,54.91,126121.0,44.4446,44.4608,44.4041,44.4527,126121.0
2022-03-03 13:50:00,54.9,54.99,54.9,54.98,140006.0,44.4446,44.5174,44.4446,44.5093,140006.0
2022-03-03 13:55:00,54.99,55.04,54.97,54.97,262314.0,44.5174,44.5579,44.5012,44.5012,262314.0
2022-03-03 14:00:00,54.97,54.99,54.91,54.93,201445.0,44.5012,44.5174,44.4527,44.4689,201445.0
2022-03-03 14:05:00,54.93,54.99,54.92,54.94,92226.0,44.4689,44.5174,44.4608,44.477,92226.0
2022-03-03 14:10:00,54.95,55.02,54.93,55.02,153679.0,44.4851,44.5417,44.4689,44.5417,153679.0
2022-03-03 14:15:00,55.01,55.06,54.99,55.05,219222.0,44.5336,44.5741,44.5174,44.566,219222.0
2022-03-03 14:20:00,55.05,55.07,55.0,55.05,246703.0,44.566,44.5822,44.5255,44.566,246703.0
2022-03-03 14:25:00,55.05,55.09,55.04,55.05,169199.0,44.566,44.5984,44.5579,44.566,169199.0
2022-03-03 14:30:00,55.05,55.08,55.04,55.04,285485.0,44.566,44.5903,44.5579,44.5579,285485.0
2022-03-03 14:35:00,55.04,55.05,55.02,55.03,119337.0,44.5579,44.566,44.5417,44.5498,119337.0
2022-03-03 14:40:00,55.03,55.05,54.98,54.98,189055.0,44.5498,44.566,44.5093,44.5093,189055.0
2022-03-03 14:45:00,54.98,55.0,54.9,54.91,183459.0,44.5093,44.5255,44.4446,44.4527,183459.0
2022-03-03 14:50:00,54.91,54.93,54.86,54.93,198067.0,44.4527,44.4689,44.4122,44.4689,198067.0
2022-03-03 14:55:00,54.92,54.94,54.88,54.9,167354.0,44.4608,44.477,44.4284,44.4446,167354.0
2022-03-03 15:00:00,54.9,54.91,54.81,54.83,165338.0,44.4446,44.4527,44.3717,44.3879,165338.0
2022-03-03 15:05:00,54.83,54.85,54.76,54.8,174579.0,44.3879,44.4041,44.3312,44.3636,174579.0
2022-03-03 15:10:00,54.8,54.88,54.79,54.87,203160.0,44.3636,44.4284,44.3555,44.4203,203160.0
2022-03-03 15:15:00,54.86,54.93,54.85,54.92,277904.0,44.4122,44.4689,44.4041,44.4608,277904.0
2022-03-03 15:20:00,54.91,54.92,54.86,54.88,268823.0,44.4527,44.4608,44.4122,44.4284,268823.0
2022-03-03 15:25:00,54.88,54.93,54.87,54.88,263050.0,44.4284,44.4689,44.4203,44.4284,263050.0
2022-03-03 15:30:00,54.88,54.89,54.82,54.84,327462.0,44.4284,44.4365,44.3798,44.396,327462.0
2022-03-03 15:35:00,54.84,54.84,54.77,54.8,296476.0,44.396,44.396,44.3393,44.3636,296476.0
2022-03-03 15:40:00,54.8,54.82,54.72,54.72,304572.0,44.3636,44.3798,44.2989,44.2989,304572.0
2022-03-03 15:45:00,54.72,54.77,54.68,54.73,519291.0,44.2989,44.3393,44.2665,44.307,519291.0
2022-03-03 15:50:00,54.73,54.74,54.66,54.68,730570.0,44.307,44.315,44.2503,44.2665,730570.0
2022-03-03 15:55:00,54.68,54.7,54.62,54.66,1853526.0,44.2665,44.2827,44.2179,44.2503,1853526.0
2022-03-04 09:30:00,54.43,54.52,54.25,54.34,821543.0,44.0641,44.1369,43.9184,43.9912,821543.0
2022-03-04 09:35:00,54.34,54.5,54.3,54.47,287558.0,43.9912,44.1208,43.9588,44.0965,287558.0
2022-03-04 09:40:00,54.46,54.72,54.45,54.63,390822.0,44.0884,44.2989,44.0803,44.226,390822.0
2022-03-04 09:45:00,54.64,54.72,54.56,54.6,272367.0,44.2341,44.2989,44.1693,44.2017,272367.0
2022-03-04 09:50:00,54.6,54.82,54.57,54.75,352874.0,44.2017,44.3798,44.1774,44.3231,352874.0
2022-03-04 09:55:00,54.75,54.76,54.63,54.71,376455.0,44.3231,44.3312,44.226,44.2908,376455.0
2022-03-04 10:00:00,54.71,54.81,54.67,54.67,254529.0,44.2908,44.3717,44.2584,44.2584,254529.0
2022-03-04 10:05:00,54.68,54.8,54.67,54.73,237014.0,44.2665,44.3636,44.2584,44.307,237014.0
2022-03-04 10:10:00,54.73,54.79,54.68,54.73,216942.0,44.307,44.3555,44.2665,44.307,216942.0
2022-03-04 10:15:00,54.73,54.88,54.72,54.86,281229.0,44.307,44.4284,44.2989,44.4122,281229.0
2022-03-04 10:20:00,54.87,54.87,54.7,54.72,235532.0,44.4203,44.4203,44.2827,44.2989,235532.0
2022-03-04 10:25:00,54.71,54.74,54.63,54.73,387369.0,44.2908,44.315,44.226,44.307,387369.0
2022-03-04 10:30:00,54.72,54.73,54.64,54.69,236129.0,44.2989,44.307,44.2341,44.2746,236129.0
2022-03-04 10:35:00,54.69,54.8,54.67,54.75,285292.0,44.2746,44.3636,44.2584,44.3231,285292.0
2022-03-04 10:40:00,54.74,54.75,54.64,54.66,142499.0,44.315,44.3231,44.2341,44.2503,142499.0
2022-03-04 10:45:00,54.66,54.77,54.65,54.73,274939.0,44.2503,44.3393,44.2422,44.307,274939.0
2022-03-04 10:50:00,54.72,54.79,54.7,54.78,207369.0,44.2989,44.3555,44.2827,44.3474,207369.0
2022-03-04 10:55:00,54.77,54.78,54.73,54.73,230373.0,44.3393,44.3474,44.307,44.307,230373.0
2022-03-04 11:00:00,54.74,54.77,54.73,54.76,230846.0,44.315,44.3393,44.307,44.3312,230846.0
2022-03-04 11:05:00,54.76,54.77,54.66,54.7,294505.0,44.3312,44.3393,44.2503,44.2827,294505.0
2022-03-04 11:10:00,54.7,54.75,54.67,54.72,155730.0,44.2827,44.3231,44.2584,44.2989,155730.0
2022-03-04 11:15:00,54.72,54.76,54.67,54.69,134084.0,44.2989,44.3312,44.2584,44.2746,134084.0
2022-03-04 11:20:00,54.68,54.7,54.63,54.66,91797.0,44.2665,44.2827,44.226,44.2503,91797.0
2022-03-04 11:25:00,54.65,54.66,54.56,54.58,154926.0,44.2422,44.2503,44.1693,44.1855,154926.0
2022-03-04 11:30:00,54.58,54.6,54.51,54.55,112683.0,44.1855,44.2017,44.1289,44.1612,112683.0
2022-03-04 11:35:00,54.56,54.58,54.41,54.48,212157.0,44.1693,44.1855,44.0479,44.1046,212157.0
2022-03-04 11:40:00,54.48,54.54,54.45,54.54,168018.0,44.1046,44.1531,44.0803,44.1531,168018.0
2022-03-04 11:45:00,54.54,54.57,54.52,54.55,148488.0,44.1531,44.1774,44.1369,44.1612,148488.0
2022-03-04 11:50:00,54.55,54.6,54.52,54.53,185877.0,44.1612,44.2017,44.1369,44.145,185877.0
2022-03-04 11:55:00,54.53,54.58,54.52,54.55,100202.0,44.145,44.1855,44.1369,44.1612,100202.0
2022-03-04 12:00:00,54.55,54.62,54.51,54.62,75893.0,44.1612,44.2179,44.1289,44.2179,75893.0
2022-03-04 12:05:00,54.62,54.68,54.57,54.66,112690.0,44.2179,44.2665,44.1774,44.2503,112690.0
2022-03-04 12:10:00,54.66,54.75,54.66,54.7,199483.0,44.2503,44.3231,44.2503,44.2827,199483.0
2022-03-04 12:15:00,54.71,54.79,54.7,54.73,160367.0,44.2908,44.3555,44.2827,44.307,160367.0
2022-03-04 12:20:00,54.74,54.92,54.73,54.91,200939.0,44.315,44.4608,44.307,44.4527,200939.0
2022-03-04 12:25:00,54.91,55.02,54.91,55.02,348695.0,44.4527,44.5417,44.4527,44.5417,348695.0
2022-03-04 12:30:00,55.02,55.11,54.99,55.1,163834.0,44.5417,44.6146,44.5174,44.6065,163834.0
2022-03-04 12:35:00,55.1,55.15,55.05,55.08,233539.0,44.6065,44.647,44.566,44.5903,233539.0
2022-03-04 12:40:00,55.07,55.08,55.0,55.01,266759.0,44.5822,44.5903,44.5255,44.5336,266759.0
2022-03-04 12:45:00,55.01,55.07,55.0,55.06,204317.0,44.5336,44.5822,44.5255,44.5741,204317.0
2022-03-04 12:50:00,55.06,55.1,55.0,55.1,166279.0,44.5741,44.6065,44.5255,44.6065,166279.0
2022-03-04 12:55:00,55.1,55.14,55.08,55.14,143847.0,44.6065,44.6389,44.5903,44.6389,143847.0
2022-03-04 13:00:00,55.14,55.16,55.12,55.14,180728.0,44.6389,44.6551,44.6227,44.6389,180728.0
2022-03-04 13:05:00,55.14,55.15,55.1,55.14,87096.0,44.6389,44.647,44.6065,44.6389,87096.0
2022-03-04 13:10:00,55.14,55.16,55.1,55.16,330304.0,44.6389,44.6551,44.6065,44.6551,330304.0
2022-03-04 13:15:00,55.16,55.18,55.11,55.12,191443.0,44.6551,44.6713,44.6146,44.6227,191443.0
2022-03-04 13:20:00,55.12,55.15,55.08,55.11,241502.0,44.6227,44.647,44.5903,44.6146,241502.0
2022-03-04 13:25:00,55.12,55.13,55.06,55.07,164669.0,44.6227,44.6308,44.5741,44.5822,164669.0
2022-03-04 13:30:00,55.07,55.08,55.06,55.08,191621.0,44.5822,44.5903,44.5741,44.5903,191621.0
2022-03-04 13:35:00,55.07,55.11,55.06,55.11,221060.0,44.5822,44.6146,44.5741,44.6146,221060.0
2022-03-04 13:40:00,55.1,55.17,55.09,55.16,413292.0,44.6065,44.6632,44.5984,44.6551,413292.0
2022-03-04 13:45:00,55.16,55.17,55.1,55.12,205016.0,44.6551,44.6632,44.6065,44.6227,205016.0
2022-03-04 13:50:00,55.11,55.17,55.11,55.15,135430.0,44.6146,44.6632,44.6146,44.647,135430.0
2022-03-04 13:55:00,55.14,55.2,55.14,55.19,238092.0,44.6389,44.6874,44.6389,44.6793,238092.0
2022-03-04 14:00:00,55.18,55.19,55.13,55.15,475121.0,44.6713,44.6793,44.6308,44.647,475121.0
2022-03-04 14:05:00,55.15,55.16,55.12,55.14,263949.0,44.647,44.6551,44.6227,44.6389,263949.0
2022-03-04 14:10:00,55.14,55.17,55.1,55.16,237692.0,44.6389,44.6632,44.6065,44.6551,237692.0
2022-03-04 14:15:00,55.16,55.2,55.14,55.2,186731.0,44.6551,44.6874,44.6389,44.6874,186731.0
2022-03-04 14:20:00,55.2,55.26,55.19,55.26,344977.0,44.6874,44.736,44.6793,44.736,344977.0
2022-03-04 14:25:00,55.26,55.31,55.23,55.3,271926.0,44.736,44.7765,44.7117,44.7684,271926.0
2022-03-04 14:30:00,55.3,55.39,55.3,55.37,368523.0,44.7684,44.8413,44.7684,44.8251,368523.0
2022-03-04 14:35:00,55.37,55.38,55.29,55.33,209418.0,44.8251,44.8332,44.7603,44.7927,209418.0
2022-03-04 14:40:00,55.33,55.33,55.27,55.28,224790.0,44.7927,44.7927,44.7441,44.7522,224790.0
2022-03-04 14:45:00,55.28,55.28,55.2,55.22,199495.0,44.7522,44.7522,44.6874,44.7036,199495.0
2022-03-04 14:50:00,55.22,55.25,55.2,55.22,207354.0,44.7036,44.7279,44.6874,44.7036,207354.0
2022-03-04 14:55:00,55.22,55.25,55.15,55.16,276935.0,44.7036,44.7279,44.647,44.6551,276935.0
2022-03-04 15:00:00,55.15,55.2,55.15,55.18,171482.0,44.647,44.6874,44.647,44.6713,171482.0
2022-03-04 15:05:00,55.19,55.21,55.16,55.18,181796.0,44.6793,44.6955,44.6551,44.6713,181796.0
2022-03-04 15:10:00,55.18,55.18,55.14,55.16,343978.0,44.6713,44.6713,44.6389,44.6551,343978.0
2022-03-04 15:15:00,55.16,55.18,55.1,55.11,252214.0,44.6551,44.6713,44.6065,44.6146,252214.0
2022-03-04 15:20:00,55.11,55.14,55.06,55.11,304087.0,44.6146,44.6389,44.5741,44.6146,304087.0
2022-03-04 15:25:00,55.12,55.13,55.09,55.1,287734.0,44.6227,44.6308,44.5984,44.6065,287734.0
2022-03-04 15:30:00,55.09,55.13,55.08,55.11,297417.0,44.5984,44.6308,44.5903,44.6146,297417.0
2022-03-04 15:35:00,55.12,55.12,55.05,55.05,727967.0,44.6227,44.6227,44.566,44.566,727967.0
2022-03-04 15:40:00,55.06,55.09,55.04,55.05,375144.0,44.5741,44.5984,44.5579,44.566,375144.0
2022-03-04 15:45:00,55.05,55.13,55.04,55.07,584389.0,44.566,44.6308,44.5579,44.5822,584389.0
2022-03-04 15:50:00,55.07,55.1,55.02,55.09,820711.0,44.5822,44.6065,44.5417,44.5984,820711.0
2022-03-04 15:55:00,55.09,55.12,55.05,55.09,1966978.0,44.5984,44.6227,44.566,44.5984,1966978.0
2022-03-07 09:30:00,54.75,54.94,54.55,54.78,832458.0,44.3231,44.477,44.1612,44.3474,832458.0
2022-03-07 09:35:00,54.78,54.93,54.67,54.7,462834.0,44.3474,44.4689,44.2584,44.2827,462834.0
2022-03-07 09:40:00,54.7,54.83,54.67,54.73,404467.0,44.2827,44.3879,44.2584,44.307,404467.0
2022-03-07 09:45:00,54.73,54.76,54.56,54.57,353480.0,44.307,44.3312,44.1693,44.1774,353480.0
2022-03-07 09:50:00,54.58,54.66,54.5,54.61,247443.0,44.1855,44.2503,44.1208,44.2098,247443.0
2022-03-07 09:55:00,54.61,54.69,54.58,54.65,270073.0,44.2098,44.2746,44.1855,44.2422,270073.0
2022-03-07 10:00:00,54.64,54.77,54.63,54.76,259459.0,44.2341,44.3393,44.226,44.3312,259459.0
2022-03-07 10:05:00,54.75,54.88,54.71,54.84,205506.0,44.3231,44.4284,44.2908,44.396,205506.0
2022-03-07 10:10:00,54.84,54.94,54.82,54.88,209079.0,44.396,44.477,44.3798,44.4284,209079.0
2022-03-07 10:15:00,54.88,55.07,54.85,55.06,253849.0,44.4284,44.5822,44.4041,44.5741,253849.0
2022-03-07 10:20:00,55.06,55.24,55.02,55.03,401548.0,44.5741,44.7198,44.5417,44.5498,401548.0
2022-03-07 10:25:00,55.02,55.04,54.87,54.93,350197.0,44.5417,44.5579,44.4203,44.4689,350197.0
2022-03-07 10:30:00,54.93,54.97,54.84,54.89,237557.0,44.4689,44.5012,44.396,44.4365,237557.0
2022-03-07 10:35:00,54.88,54.97,54.84,54.9,327269.0,44.4284,44.5012,44.396,44.4446,327269.0
2022-03-07 10:40:00,54.89,55.0,54.87,55.0,195688.0,44.4365,44.5255,44.4203,44.5255,195688.0
2022-03-07 10:45:00,54.99,55.05,54.98,55.02,236897.0,44.5174,44.566,44.5093,44.5417,236897.0
2022-03-07 10:50:00,55.02,55.04,54.91,54.94,186251.0,44.5417,44.5579,44.4527,44.477,186251.0
2022-03-07 10:55:00,54.95,55.0,54.93,54.96,151633.0,44.4851,44.5255,44.4689,44.4931,151633.0
2022-03-07 11:00:00,54.96,54.97,54.73,54.73,250386.0,44.4931,44.5012,44.307,44.307,250386.0
2022-03-07 11:05:00,54.73,54.86,54.7,54.84,211360.0,44.307,44.4122,44.2827,44.396,211360.0
2022-03-07 11:10:00,54.84,54.89,54.75,54.88,199827.0,44.396,44.4365,44.3231,44.4284,199827.0
2022-03-07 11:15:00,54.88,54.89,54.82,54.83,128744.0,44.4284,44.4365,44.3798,44.3879,128744.0
2022-03-07 11:20:00,54.83,54.9,54.8,54.81,105563.0,44.3879,44.4446,44.3636,44.3717,105563.0
2022-03-07 11:25:00,54.8,54.92,54.79,54.91,114944.0,44.3636,44.4608,44.3555,44.4527,114944.0
2022-03-07 11:30:00,54.91,54.94,54.89,54.94,175148.0,44.4527,44.477,44.4365,44.477,175148.0
2022-03-07 11:35:00,54.94,54.97,54.78,54.79,213065.0,44.477,44.5012,44.3474,44.3555,213065.0
2022-03-07 11:40:00,54.78,54.82,54.71,54.76,201189.0,44.3474,44.3798,44.2908,44.3312,201189.0
2022-03-07 11:45:00,54.76,54.83,54.73,54.76,120403.0,44.3312,44.3879,44.307,44.3312,120403.0
2022-03-07 11:50:00,54.75,54.76,54.62,54.66,216619.0,44.3231,44.3312,44.2179,44.2503,216619.0
2022-03-07 11:55:00,54.66,54.68,54.58,54.61,187169.0,44.2503,44.2665,44.1855,44.2098,187169.0
2022-03-07 12:00:00,54.61,54.68,54.6,54.64,152216.0,44.2098,44.2665,44.2017,44.2341,152216.0
2022-03-07 12:05:00,54.64,54.67,54.59,54.63,117167.0,44.2341,44.2584,44.1936,44.226,117167.0
2022-03-07 12:10:00,54.63,54.66,54.58,54.65,85581.0,44.226,44.2503,44.1855,44.2422,85581.0
2022-03-07 12:15:00,54.65,54.65,54.57,54.58,209403.0,44.2422,44.2422,44.1774,44.1855,209403.0
2022-03-07 12:20:00,54.58,54.63,54.52,54.55,213633.0,44.1855,44.226,44.1369,44.1612,213633.0
2022-03-07 12:25:00,54.55,54.66,54.55,54.64,107550.0,44.1612,44.2503,44.1612,44.2341,107550.0
2022-03-07 12:30:00,54.63,54.66,54.59,54.63,175239.0,44.226,44.2503,44.1936,44.226,175239.0
2022-03-07 12:35:00,54.63,54.67,54.57,54.66,151047.0,44.226,44.2584,44.1774,44.2503,151047.0
2022-03-07 12:40:00,54.66,54.68,54.62,54.65,102185.0,44.2503,44.2665,44.2179,44.2422,102185.0
2022-03-07 12:45:00,54.65,54.73,54.62,54.71,169751.0,44.2422,44.307,44.2179,44.2908,169751.0
2022-03-07 12:50:00,54.71,54.79,54.68,54.75,439195.0,44.2908,44.3555,44.2665,44.3231,439195.0
2022-03-07 12:55:00,54.75,54.9,54.74,54.9,160348.0,44.3231,44.4446,44.315,44.4446,160348.0
2022-03-07 13:00:00,54.9,55.04,54.89,55.04,436889.0,44.4446,44.5579,44.4365,44.5579,436889.0
2022-03-07 13:05:00,55.04,55.1,55.0,55.05,455839.0,44.5579,44.6065,44.5255,44.566,455839.0
2022-03-07 13:10:00,55.05,55.06,54.92,54.95,245346.0,44.566,44.5741,44.4608,44.4851,245346.0
2022-03-07 13:15:00,54.95,54.96,54.83,54.84,106200.0,44.4851,44.4931,44.3879,44.396,106200.0
2022-03-07 13:20:00,54.84,54.9,54.79,54.88,253758.0,44.396,44.4446,44.3555,44.4284,253758.0
2022-03-07 13:25:00,54.88,54.93,54.84,54.87,136733.0,44.4284,44.4689,44.396,44.4203,136733.0
2022-03-07 13:30:00,54.86,54.93,54.85,54.9,112813.0,44.4122,44.4689,44.4041,44.4446,112813.0
2022-03-07 13:35:00,54.89,55.06,54.89,55.05,222521.0,44.4365,44.5741,44.4365,44.566,222521.0
2022-03-07 13:40:00,55.04,55.04,54.89,54.89,108393.0,44.5579,44.5579,44.4365,44.4365,108393.0
2022-03-07 13:45:00,54.88,54.89,54.77,54.82,102231.0,44.4284,44.4365,44.3393,44.3798,102231.0
2022-03-07 13:50:00,54.82,54.86,54.78,54.85,97365.0,44.3798,44.4122,44.3474,44.4041,97365.0
2022-03-07 13:55:00,54.85,54.93,54.8,54.91,98615.0,44.4041,44.4689,44.3636,44.4527,98615.0
2022-03-07 14:00:00,54.91,54.96,54.9,54.92,90975.0,44.4527,44.4931,44.4446,44.4608,90975.0
2022-03-07 14:05:00,54.92,54.95,54.88,54.93,165198.0,44.4608,44.4851,44.4284,44.4689,165198.0
2022-03-07 14:10:00,54.93,54.93,54.85,54.9,186794.0,44.4689,44.4689,44.4041,44.4446,186794.0
2022-03-07 14:15:00,54.9,54.92,54.84,54.91,122598.0,44.4446,44.4608,44.396,44.4527,122598.0
2022-03-07 14:20:00,54.9,54.91,54.86,54.9,139743.0,44.4446,44.4527,44.4122,44.4446,139743.0
2022-03-07 14:25:00,54.89,54.97,54.89,54.93,125118.0,44.4365,44.5012,44.4365,44.4689,125118.0
2022-03-07 14:30:00,54.92,54.97,54.92,54.96,138716.0,44.4608,44.5012,44.4608,44.4931,138716.0
2022-03-07 14:35:00,54.96,54.99,54.95,54.99,125376.0,44.4931,44.5174,44.4851,44.5174,125376.0
2022-03-07 14:40:00,55.0,55.0,54.91,54.96,187363.0,44.5255,44.5255,44.4527,44.4931,187363.0
2022-03-07 14:45:00,54.95,55.04,54.93,55.01,138934.0,44.4851,44.5579,44.4689,44.5336,138934.0
2022-03-07 14:50:00,55.01,55.04,54.91,54.91,129305.0,44.5336,44.5579,44.4527,44.4527,129305.0
2022-03-07 14:55:00,54.91,55.01,54.91,54.95,201981.0,44.4527,44.5336,44.4527,44.4851,201981.0
2022-03-07 15:00:00,54.95,54.96,54.88,54.89,202476.0,44.4851,44.4931,44.4284,44.4365,202476.0
2022-03-07 15:05:00,54.88,54.9,54.84,54.86,198669.0,44.4284,44.4446,44.396,44.4122,198669.0
2022-03-07 15:10:00,54.86,54.88,54.81,54.86,251171.0,44.4122,44.4284,44.3717,44.4122,251171.0
2022-03-07 15:15:00,54.87,54.91,54.83,54.88,240177.0,44.4203,44.4527,44.3879,44.4284,240177.0
2022-03-07 15:20:00,54.88,54.89,54.83,54.86,164301.0,44.4284,44.4365,44.3879,44.4122,164301.0
2022-03-07 15:25:00,54.87,54.93,54.86,54.89,259267.0,44.4203,44.4689,44.4122,44.4365,259267.0
2022-03-07 15:30:00,54.9,54.92,54.86,54.91,227567.0,44.4446,44.4608,44.4122,44.4527,227567.0
2022-03-07 15:35:00,54.91,54.93,54.88,54.89,226688.0,44.4527,44.4689,44.4284,44.4365,226688.0
2022-03-07 15:40:00,54.89,54.96,54.87,54.95,348163.0,44.4365,44.4931,44.4203,44.4851,348163.0
2022-03-07 15:45:00,54.95,54.95,54.86,54.88,464976.0,44.4851,44.4851,44.4122,44.4284,464976.0
2022-03-07 15:50:00,54.88,54.93,54.81,54.82,581446.0,44.4284,44.4689,44.3717,44.3798,581446.0
2022-03-07 15:55:00,54.82,54.85,54.68,54.68,1634560.0,44.3798,44.4041,44.2665,44.2665,1634560.0
2022-03-08 09:30:00,54.96,55.34,54.91,55.01,1482414.0,44.4931,44.8008,44.4527,44.5336,1482414.0
2022-03-08 09:35:00,55.01,55.05,54.48,54.49,557146.0,44.5336,44.566,44.1046,44.1127,557146.0
2022-03-08 09:40:00,54.48,54.55,54.28,54.31,426851.0,44.1046,44.1612,43.9427,43.9669,426851.0
2022-03-08 09:45:00,54.3,54.33,54.11,54.21,418990.0,43.9588,43.9831,43.805,43.886,418990.0
2022-03-08 09:50:00,54.21,54.26,53.98,54.03,487125.0,43.886,43.9265,43.6998,43.7403,487125.0
2022-03-08 09:55:00,54.03,54.05,53.85,53.86,264791.0,43.7403,43.7565,43.5945,43.6026,264791.0
2022-03-08 10:00:00,53.86,53.94,53.8,53.82,376965.0,43.6026,43.6674,43.5541,43.5703,376965.0
2022-03-08 10:05:00,53.82,53.85,53.75,53.77,498932.0,43.5703,43.5945,43.5136,43.5298,498932.0
2022-03-08 10:10:00,53.77,53.88,53.73,53.87,365593.0,43.5298,43.6188,43.4974,43.6107,365593.0
2022-03-08 10:15:00,53.87,53.95,53.77,53.91,379817.0,43.6107,43.6755,43.5298,43.6431,379817.0
2022-03-08 10:20:00,53.91,53.93,53.79,53.83,255699.0,43.6431,43.6593,43.546,43.5784,255699.0
2022-03-08 10:25:00,53.83,53.84,53.69,53.72,360234.0,43.5784,43.5864,43.465,43.4893,360234.0
2022-03-08 10:30:00,53.73,53.84,53.65,53.66,227733.0,43.4974,43.5864,43.4326,43.4407,227733.0
2022-03-08 10:35:00,53.66,53.87,53.65,53.84,246930.0,43.4407,43.6107,43.4326,43.5864,246930.0
2022-03-08 10:40:00,53.85,53.99,53.79,53.98,301203.0,43.5945,43.7079,43.546,43.6998,301203.0
2022-03-08 10:45:00,53.98,53.98,53.72,53.76,320077.0,43.6998,43.6998,43.4893,43.5217,320077.0
2022-03-08 10:50:00,53.75,53.81,53.71,53.79,312141.0,43.5136,43.5622,43.4812,43.546,312141.0
2022-03-08 10:55:00,53.79,53.82,53.7,53.8,293202.0,43.546,43.5703,43.4731,43.5541,293202.0
2022-03-08 11:00:00,53.8,53.81,53.66,53.73,251104.0,43.5541,43.5622,43.4407,43.4974,251104.0
2022-03-08 11:05:00,53.73,53.78,53.63,53.64,303141.0,43.4974,43.5379,43.4164,43.4245,303141.0
2022-03-08 11:10:00,53.65,53.74,53.6,53.72,481528.0,43.4326,43.5055,43.3922,43.4893,481528.0
2022-03-08 11:15:00,53.73,53.75,53.61,53.65,301453.0,43.4974,43.5136,43.4003,43.4326,301453.0
2022-03-08 11:20:00,53.65,53.84,53.64,53.78,245851.0,43.4326,43.5864,43.4245,43.5379,245851.0
2022-03-08 11:25:00,53.78,53.85,53.74,53.8,243597.0,43.5379,43.5945,43.5055,43.5541,243597.0
2022-03-08 11:30:00,53.8,53.83,53.73,53.8,280664.0,43.5541,43.5784,43.4974,43.5541,280664.0
2022-03-08 11:35:00,53.8,53.92,53.8,53.85,259377.0,43.5541,43.6512,43.5541,43.5945,259377.0
2022-03-08 11:40:00,53.85,53.85,53.7,53.71,212101.0,43.5945,43.5945,43.4731,43.4812,212101.0
2022-03-08 11:45:00,53.7,53.78,53.67,53.72,177504.0,43.4731,43.5379,43.4488,43.4893,177504.0
2022-03-08 11:50:00,53.73,53.73,53.65,53.7,204776.0,43.4974,43.4974,43.4326,43.4731,204776.0
2022-03-08 11:55:00,53.7,53.82,53.65,53.81,277950.0,43.4731,43.5703,43.4326,43.5622,277950.0
2022-03-08 12:00:00,53.82,53.84,53.76,53.81,260928.0,43.5703,43.5864,43.5217,43.5622,260928.0
2022-03-08 12:05:00,53.82,53.88,53.76,53.86,220987.0,43.5703,43.6188,43.5217,43.6026,220987.0
2022-03-08 12:10:00,53.86,53.98,53.85,53.98,394665.0,43.6026,43.6998,43.5945,43.6998,394665.0
2022-03-08 12:15:00,53.98,54.08,53.97,54.04,405935.0,43.6998,43.7807,43.6917,43.7484,405935.0
2022-03-08 12:20:00,54.04,54.11,54.0,54.02,535580.0,43.7484,43.805,43.716,43.7322,535580.0
2022-03-08 12:25:00,54.03,54.27,53.98,54.26,397865.0,43.7403,43.9346,43.6998,43.9265,397865.0
2022-03-08 12:30:00,54.26,54.34,54.22,54.33,315051.0,43.9265,43.9912,43.8941,43.9831,315051.0
2022-03-08 12:35:00,54.33,54.37,53.98,54.29,592950.0,43.9831,44.0155,43.6998,43.9507,592950.0
2022-03-08 12:40:00,54.29,54.35,54.23,54.27,391483.0,43.9507,43.9993,43.9022,43.9346,391483.0
2022-03-08 12:45:00,54.27,54.27,54.16,54.18,474498.0,43.9346,43.9346,43.8455,43.8617,474498.0
2022-03-08 12:50:00,54.19,54.44,54.16,54.36,258412.0,43.8698,44.0722,43.8455,44.0074,258412.0
2022-03-08 12:55:00,54.37,54.37,54.22,54.23,235719.0,44.0155,44.0155,43.8941,43.9022,235719.0
2022-03-08 13:00:00,54.23,54.31,54.21,54.3,325340.0,43.9022,43.9669,43.886,43.9588,325340.0
2022-03-08 13:05:00,54.29,54.41,54.28,54.39,236250.0,43.9507,44.0479,43.9427,44.0317,236250.0
2022-03-08 13:10:00,54.39,54.45,54.23,54.23,339373.0,44.0317,44.0803,43.9022,43.9022,339373.0
2022-03-08 13:15:00,54.24,54.31,54.2,54.25,323397.0,43.9103,43.9669,43.8779,43.9184,323397.0
2022-03-08 13:20:00,54.24,54.27,54.18,54.21,159761.0,43.9103,43.9346,43.8617,43.886,159761.0
2022-03-08 13:25:00,54.21,54.23,54.05,54.09,350814.0,43.886,43.9022,43.7565,43.7888,350814.0
2022-03-08 13:30:00,54.08,54.09,53.97,54.02,219627.0,43.7807,43.7888,43.6917,43.7322,219627.0
2022-03-08 13:35:00,54.01,54.03,53.89,53.91,309007.0,43.7241,43.7403,43.6269,43.6431,309007.0
2022-03-08 13:40:00,53.91,53.93,53.71,53.76,334993.0,43.6431,43.6593,43.4812,43.5217,334993.0
2022-03-08 13:45:00,53.76,53.8,53.69,53.72,289374.0,43.5217,43.5541,43.465,43.4893,289374.0
2022-03-08 13:50:00,53.73,53.79,53.67,53.75,353268.0,43.4974,43.546,43.4488,43.5136,353268.0
2022-03-08 13:55:00,53.75,53.77,53.63,53.7,202362.0,43.5136,43.5298,43.4164,43.4731,202362.0
2022-03-08 14:00:00,53.69,53.77,53.67,53.75,474390.0,43.465,43.5298,43.4488,43.5136,474390.0
2022-03-08 14:05:00,53.75,53.78,53.68,53.7,318913.0,43.5136,43.5379,43.4569,43.4731,318913.0
2022-03-08 14:10:00,53.69,53.71,53.63,53.68,211280.0,43.465,43.4812,43.4164,43.4569,211280.0
2022-03-08 14:15:00,53.68,53.73,53.65,53.69,175624.0,43.4569,43.4974,43.4326,43.465,175624.0
2022-03-08 14:20:00,53.68,53.72,53.62,53.66,206391.0,43.4569,43.4893,43.4083,43.4407,206391.0
2022-03-08 14:25:00,53.66,53.72,53.65,53.71,203151.0,43.4407,43.4893,43.4326,43.4812,203151.0
2022-03-08 14:30:00,53.71,53.73,53.63,53.64,204054.0,43.4812,43.4974,43.4164,43.4245,204054.0
2022-03-08 14:35:00,53.64,53.72,53.62,53.68,161593.0,43.4245,43.4893,43.4083,43.4569,161593.0
2022-03-08 14:40:00,53.68,53.73,53.65,53.73,187885.0,43.4569,43.4974,43.4326,43.4974,187885.0
2022-03-08 14:45:00,53.73,53.79,53.71,53.75,252252.0,43.4974,43.546,43.4812,43.5136,252252.0
2022-03-08 14:50:00,53.75,53.76,53.69,53.7,190394.0,43.5136,43.5217,43.465,43.4731,190394.0
2022-03-08 14:55:00,53.71,53.71,53.61,53.62,231421.0,43.4812,43.4812,43.4003,43.4083,231421.0
2022-03-08 15:00:00,53.62,53.7,53.6,53.68,232205.0,43.4083,43.4731,43.3922,43.4569,232205.0
2022-03-08 15:05:00,53.68,53.69,53.63,53.66,159956.0,43.4569,43.465,43.4164,43.4407,159956.0
2022-03-08 15:10:00,53.66,53.68,53.57,53.61,264204.0,43.4407,43.4569,43.3679,43.4003,264204.0
2022-03-08 15:15:00,53.61,53.63,53.56,53.59,221683.0,43.4003,43.4164,43.3598,43.3841,221683.0
2022-03-08 15:20:00,53.58,53.59,53.51,53.55,251303.0,43.376,43.3841,43.3193,43.3517,251303.0
2022-03-08 15:25:00,53.55,53.57,53.42,53.43,345493.0,43.3517,43.3679,43.2464,43.2545,345493.0
2022-03-08 15:30:00,53.43,53.43,53.25,53.28,351786.0,43.2545,43.2545,43.1088,43.1331,351786.0
2022-03-08 15:35:00,53.28,53.3,53.24,53.29,351884.0,43.1331,43.1493,43.1007,43.1412,351884.0
2022-03-08 15:40:00,53.29,53.31,53.24,53.25,521233.0,43.1412,43.1574,43.1007,43.1088,521233.0
2022-03-08 15:45:00,53.25,53.3,53.23,53.25,412560.0,43.1088,43.1493,43.0926,43.1088,412560.0
2022-03-08 15:50:00,53.26,53.37,53.23,53.28,710316.0,43.1169,43.206,43.0926,43.1331,710316.0
2022-03-08 15:55:00,53.27,53.27,53.19,53.21,1377996.0,43.125,43.125,43.0602,43.0764,1377996.0
2022-03-09 09:30:00,53.72,53.81,53.51,53.66,749655.0,43.4893,43.5622,43.3193,43.4407,749655.0
2022-03-09 09:35:00,53.66,53.8,53.63,53.74,349222.0,43.4407,43.5541,43.4164,43.5055,349222.0
2022-03-09 09:40:00,53.73,53.77,53.4,53.44,787466.0,43.4974,43.5298,43.2302,43.2626,787466.0
2022-03-09 09:45:00,53.44,53.47,53.29,53.3,531067.0,43.2626,43.2869,43.1412,43.1493,531067.0
2022-03-09 09:50:00,53.3,53.31,53.12,53.18,328531.0,43.1493,43.1574,43.0036,43.0521,328531.0
2022-03-09 09:55:00,53.18,53.28,53.08,53.17,288271.0,43.0521,43.1331,42.9712,43.044,288271.0
2022-03-09 10:00:00,53.16,53.35,53.13,53.31,267550.0,43.036,43.1898,43.0117,43.1574,267550.0
2022-03-09 10:05:00,53.32,53.37,53.28,53.32,199513.0,43.1655,43.206,43.1331,43.1655,199513.0
2022-03-09 10:10:00,53.31,53.45,53.3,53.34,293046.0,43.1574,43.2707,43.1493,43.1817,293046.0
2022-03-09 10:15:00,53.35,53.39,53.27,53.29,303543.0,43.1898,43.2221,43.125,43.1412,303543.0
2022-03-09 10:20:00,53.29,53.37,53.22,53.35,174336.0,43.1412,43.206,43.0845,43.1898,174336.0
2022-03-09 10:25:00,53.35,53.36,53.28,53.34,207344.0,43.1898,43.1979,43.1331,43.1817,207344.0
2022-03-09 10:30:00,53.33,53.34,53.2,53.22,197225.0,43.1736,43.1817,43.0683,43.0845,197225.0
2022-03-09 10:35:00,53.23,53.3,53.21,53.25,187252.0,43.0926,43.1493,43.0764,43.1088,187252.0
2022-03-09 10:40:00,53.26,53.31,53.23,53.29,156785.0,43.1169,43.1574,43.0926,43.1412,156785.0
2022-03-09 10:45:00,53.3,53.37,53.27,53.34,158329.0,43.1493,43.206,43.125,43.1817,158329.0
2022-03-09 10:50:00,53.33,53.36,53.31,53.35,205060.0,43.1736,43.1979,43.1574,43.1898,205060.0
2022-03-09 10:55:00,53.34,53.49,53.34,53.42,196667.0,43.1817,43.3031,43.1817,43.2464,196667.0
2022-03-09 11:00:00,53.43,53.45,53.39,53.42,152698.0,43.2545,43.2707,43.2221,43.2464,152698.0
2022-03-09 11:05:00,53.41,53.47,53.39,53.42,249693.0,43.2383,43.2869,43.2221,43.2464,249693.0
2022-03-09 11:10:00,53.42,53.43,53.39,53.41,152376.0,43.2464,43.2545,43.2221,43.2383,152376.0
2022-03-09 11:15:00,53.41,53.43,53.36,53.41,178067.0,43.2383,43.2545,43.1979,43.2383,178067.0
2022-03-09 11:20:00,53.41,53.43,53.34,53.38,199693.0,43.2383,43.2545,43.1817,43.2141,199693.0
2022-03-09 11:25:00,53.38,53.47,53.37,53.46,199291.0,43.2141,43.2869,43.206,43.2788,199291.0
2022-03-09 11:30:00,53.46,53.64,53.45,53.6,360850.0,43.2788,43.4245,43.2707,43.3922,360850.0
2022-03-09 11:35:00,53.6,53.6,53.48,53.48,152060.0,43.3922,43.3922,43.295,43.295,152060.0
2022-03-09 11:40:00,53.49,53.52,53.44,53.47,222337.0,43.3031,43.3274,43.2626,43.2869,222337.0
2022-03-09 11:45:00,53.47,53.47,53.39,53.45,201533.0,43.2869,43.2869,43.2221,43.2707,201533.0
2022-03-09 11:50:00,53.44,53.54,53.44,53.51,145036.0,43.2626,43.3436,43.2626,43.3193,145036.0
2022-03-09 11:55:00,53.51,53.54,53.49,53.52,178228.0,43.3193,43.3436,43.3031,43.3274,178228.0
2022-03-09 12:00:00,53.52,53.52,53.41,53.41,95550.0,43.3274,43.3274,43.2383,43.2383,95550.0
2022-03-09 12:05:00,53.42,53.42,53.33,53.37,120988.0,43.2464,43.2464,43.1736,43.206,120988.0
2022-03-09 12:10:00,53.38,53.4,53.33,53.39,239265.0,43.2141,43.2302,43.1736,43.2221,239265.0
2022-03-09 12:15:00,53.39,53.44,53.37,53.41,137306.0,43.2221,43.2626,43.206,43.2383,137306.0
2022-03-09 12:20:00,53.41,53.47,53.39,53.41,167700.0,43.2383,43.2869,43.2221,43.2383,167700.0
2022-03-09 12:25:00,53.41,53.45,53.39,53.43,97585.0,43.2383,43.2707,43.2221,43.2545,97585.0
2022-03-09 12:30:00,53.43,53.45,53.41,53.45,85606.0,43.2545,43.2707,43.2383,43.2707,85606.0
2022-03-09 12:35:00,53.45,53.46,53.38,53.39,137347.0,43.2707,43.2788,43.2141,43.2221,137347.0
2022-03-09 12:40:00,53.39,53.43,53.33,53.34,84266.0,43.2221,43.2545,43.1736,43.1817,84266.0
2022-03-09 12:45:00,53.34,53.34,53.27,53.28,112421.0,43.1817,43.1817,43.125,43.1331,112421.0
2022-03-09 12:50:00,53.28,53.32,53.26,53.26,75450.0,43.1331,43.1655,43.1169,43.1169,75450.0
2022-03-09 12:55:00,53.27,53.32,53.26,53.32,60310.0,43.125,43.1655,43.1169,43.1655,60310.0
2022-03-09 13:00:00,53.31,53.36,53.3,53.3,177405.0,43.1574,43.1979,43.1493,43.1493,177405.0
2022-03-09 13:05:00,53.3,53.32,53.26,53.3,137617.0,43.1493,43.1655,43.1169,43.1493,137617.0
2022-03-09 13:10:00,53.3,53.34,53.29,53.3,128603.0,43.1493,43.1817,43.1412,43.1493,128603.0
2022-03-09 13:15:00,53.3,53.31,53.25,53.25,77507.0,43.1493,43.1574,43.1088,43.1088,77507.0
2022-03-09 13:20:00,53.25,53.27,53.22,53.27,93412.0,43.1088,43.125,43.0845,43.125,93412.0
2022-03-09 13:25:00,53.27,53.31,53.26,53.29,107490.0,43.125,43.1574,43.1169,43.1412,107490.0
2022-03-09 13:30:00,53.29,53.35,53.28,53.33,166888.0,43.1412,43.1898,43.1331,43.1736,166888.0
2022-03-09 13:35:00,53.33,53.39,53.29,53.31,240448.0,43.1736,43.2221,43.1412,43.1574,240448.0
2022-03-09 13:40:00,53.32,53.32,53.27,53.28,168884.0,43.1655,43.1655,43.125,43.1331,168884.0
2022-03-09 13:45:00,53.28,53.28,53.23,53.25,107388.0,43.1331,43.1331,43.0926,43.1088,107388.0
2022-03-09 13:50:00,53.25,53.31,53.23,53.27,176870.0,43.1088,43.1574,43.0926,43.125,176870.0
2022-03-09 13:55:00,53.27,53.28,53.26,53.28,108757.0,43.125,43.1331,43.1169,43.1331,108757.0
2022-03-09 14:00:00,53.28,53.34,53.25,53.33,173153.0,43.1331,43.1817,43.1088,43.1736,173153.0
2022-03-09 14:05:00,53.33,53.34,53.29,53.33,124359.0,43.1736,43.1817,43.1412,43.1736,124359.0
2022-03-09 14:10:00,53.32,53.35,53.28,53.34,178091.0,43.1655,43.1898,43.1331,43.1817,178091.0
2022-03-09 14:15:00,53.35,53.44,53.34,53.43,146591.0,43.1898,43.2626,43.1817,43.2545,146591.0
2022-03-09 14:20:00,53.43,53.5,53.43,53.47,152183.0,43.2545,43.3112,43.2545,43.2869,152183.0
2022-03-09 14:25:00,53.46,53.48,53.42,53.43,190364.0,43.2788,43.295,43.2464,43.2545,190364.0
2022-03-09 14:30:00,53.43,53.51,53.42,53.48,214888.0,43.2545,43.3193,43.2464,43.295,214888.0
2022-03-09 14:35:00,53.49,53.53,53.46,53.47,167046.0,43.3031,43.3355,43.2788,43.2869,167046.0
2022-03-09 14:40:00,53.47,53.49,53.42,53.48,212479.0,43.2869,43.3031,43.2464,43.295,212479.0
2022-03-09 14:45:00,53.48,53.49,53.32,53.36,142765.0,43.295,43.3031,43.1655,43.1979,142765.0
2022-03-09 14:50:00,53.36,53.38,53.29,53.29,155091.0,43.1979,43.2141,43.1412,43.1412,155091.0
2022-03-09 14:55:00,53.29,53.31,53.24,53.24,219755.0,43.1412,43.1574,43.1007,43.1007,219755.0
2022-03-09 15:00:00,53.23,53.27,53.22,53.26,136195.0,43.0926,43.125,43.0845,43.1169,136195.0
2022-03-09 15:05:00,53.26,53.32,53.24,53.32,189582.0,43.1169,43.1655,43.1007,43.1655,189582.0
2022-03-09 15:10:00,53.32,53.35,53.3,53.33,205292.0,43.1655,43.1898,43.1493,43.1736,205292.0
2022-03-09 15:15:00,53.33,53.33,53.28,53.3,243051.0,43.1736,43.1736,43.1331,43.1493,243051.0
2022-03-09 15:20:00,53.3,53.36,53.29,53.34,170659.0,43.1493,43.1979,43.1412,43.1817,170659.0
2022-03-09 15:25:00,53.33,53.36,53.29,53.35,211156.0,43.1736,43.1979,43.1412,43.1898,211156.0
2022-03-09 15:30:00,53.35,53.37,53.32,53.33,209947.0,43.1898,43.206,43.1655,43.1736,209947.0
2022-03-09 15:35:00,53.33,53.36,53.32,53.34,251884.0,43.1736,43.1979,43.1655,43.1817,251884.0
2022-03-09 15:40:00,53.33,53.37,53.32,53.33,227363.0,43.1736,43.206,43.1655,43.1736,227363.0
2022-03-09 15:45:00,53.33,53.36,53.27,53.29,461976.0,43.1736,43.1979,43.125,43.1412,461976.0
2022-03-09 15:50:00,53.29,53.32,53.17,53.21,548920.0,43.1412,43.1655,43.044,43.0764,548920.0
2022-03-09 15:55:00,53.21,53.21,53.01,53.09,1224722.0,43.0764,43.0764,42.9145,42.9793,1224722.0
2022-03-10 09:30:00,53.0,53.0,52.78,52.87,783164.0,42.9064,42.9064,42.7283,42.8012,783164.0
2022-03-10 09:35:00,52.86,53.16,52.85,53.07,371061.0,42.7931,43.036,42.785,42.9631,371061.0
2022-03-10 09:40:00,53.07,53.28,53.05,53.26,272624.0,42.9631,43.1331,42.9469,43.1169,272624.0
2022-03-10 09:45:00,53.25,53.29,53.14,53.16,175413.0,43.1088,43.1412,43.0198,43.036,175413.0
2022-03-10 09:50:00,53.16,53.27,53.1,53.25,138653.0,43.036,43.125,42.9874,43.1088,138653.0
2022-03-10 09:55:00,53.24,53.24,53.04,53.12,202513.0,43.1007,43.1007,42.9388,43.0036,202513.0
2022-03-10 10:00:00,53.12,53.34,53.1,53.3,244088.0,43.0036,43.1817,42.9874,43.1493,244088.0
2022-03-10 10:05:00,53.3,53.34,53.2,53.25,145737.0,43.1493,43.1817,43.0683,43.1088,145737.0
2022-03-10 10:10:00,53.25,53.25,53.11,53.15,207526.0,43.1088,43.1088,42.9955,43.0279,207526.0
2022-03-10 10:15:00,53.15,53.22,53.04,53.07,262843.0,43.0279,43.0845,42.9388,42.9631,262843.0
2022-03-10 10:20:00,53.06,53.07,52.93,52.95,177318.0,42.955,42.9631,42.8498,42.8659,177318.0
2022-03-10 10:25:00,52.95,53.02,52.94,52.95,167481.0,42.8659,42.9226,42.8578,42.8659,167481.0
2022-03-10 10:30:00,52.96,53.02,52.95,53.0,133857.0,42.874,42.9226,42.8659,42.9064,133857.0
2022-03-10 10:35:00,53.0,53.01,52.96,52.97,92499.0,42.9064,42.9145,42.874,42.8821,92499.0
2022-03-10 10:40:00,52.98,53.01,52.95,53.0,92128.0,42.8902,42.9145,42.8659,42.9064,92128.0
2022-03-10 10:45:00,53.0,53.03,52.93,53.01,152160.0,42.9064,42.9307,42.8498,42.9145,152160.0
2022-03-10 10:50:00,53.02,53.02,52.95,52.96,122894.0,42.9226,42.9226,42.8659,42.874,122894.0
2022-03-10 10:55:00,52.95,52.98,52.88,52.93,168133.0,42.8659,42.8902,42.8093,42.8498,168133.0
2022-03-10 11:00:00,52.92,52.98,52.91,52.94,87277.0,42.8417,42.8902,42.8336,42.8578,87277.0
2022-03-10 11:05:00,52.94,53.02,52.94,52.99,119641.0,42.8578,42.9226,42.8578,42.8983,119641.0
2022-03-10 11:10:00,53.0,53.08,52.97,53.01,99392.0,42.9064,42.9712,42.8821,42.9145,99392.0
2022-03-10 11:15:00,53.01,53.01,52.95,52.98,107084.0,42.9145,42.9145,42.8659,42.8902,107084.0
2022-03-10 11:20:00,52.99,53.01,52.92,52.99,132671.0,42.8983,42.9145,42.8417,42.8983,132671.0
2022-03-10 11:25:00,52.99,53.01,52.93,52.96,117584.0,42.8983,42.9145,42.8498,42.874,117584.0
2022-03-10 11:30:00,52.96,53.0,52.92,52.99,121873.0,42.874,42.9064,42.8417,42.8983,121873.0
2022-03-10 11:35:00,53.0,53.0,52.95,52.96,133248.0,42.9064,42.9064,42.8659,42.874,133248.0
2022-03-10 11:40:00,52.96,53.05,52.92,53.05,99381.0,42.874,42.9469,42.8417,42.9469,99381.0
2022-03-10 11:45:00,53.04,53.06,53.0,53.03,224700.0,42.9388,42.955,42.9064,42.9307,224700.0
2022-03-10 11:50:00,53.03,53.05,53.02,53.04,136811.0,42.9307,42.9469,42.9226,42.9388,136811.0
2022-03-10 11:55:00,53.04,53.04,53.0,53.02,66254.0,42.9388,42.9388,42.9064,42.9226,66254.0
2022-03-10 12:00:00,53.01,53.04,52.99,53.03,89577.0,42.9145,42.9388,42.8983,42.9307,89577.0
2022-03-10 12:05:00,53.03,53.08,53.03,53.05,62673.0,42.9307,42.9712,42.9307,42.9469,62673.0
2022-03-10 12:10:00,53.05,53.09,53.02,53.03,121736.0,42.9469,42.9793,42.9226,42.9307,121736.0
2022-03-10 12:15:00,53.03,53.06,53.02,53.04,61124.0,42.9307,42.955,42.9226,42.9388,61124.0
2022-03-10 12:20:00,53.03,53.11,53.02,53.1,141826.0,42.9307,42.9955,42.9226,42.9874,141826.0
2022-03-10 12:25:00,53.11,53.13,53.09,53.13,111434.0,42.9955,43.0117,42.9793,43.0117,111434.0
2022-03-10 12:30:00,53.13,53.2,53.12,53.15,209580.0,43.0117,43.0683,43.0036,43.0279,209580.0
2022-03-10 12:35:00,53.14,53.14,53.1,53.12,154284.0,43.0198,43.0198,42.9874,43.0036,154284.0
2022-03-10 12:40:00,53.12,53.13,53.09,53.11,93250.0,43.0036,43.0117,42.9793,42.9955,93250.0
2022-03-10 12:45:00,53.1,53.13,53.08,53.08,64441.0,42.9874,43.0117,42.9712,42.9712,64441.0
2022-03-10 12:50:00,53.09,53.12,53.08,53.1,57179.0,42.9793,43.0036,42.9712,42.9874,57179.0
2022-03-10 12:55:00,53.1,53.15,53.09,53.09,87329.0,42.9874,43.0279,42.9793,42.9793,87329.0
2022-03-10 13:00:00,53.09,53.1,53.07,53.07,80300.0,42.9793,42.9874,42.9631,42.9631,80300.0
2022-03-10 13:05:00,53.08,53.09,53.05,53.07,84247.0,42.9712,42.9793,42.9469,42.9631,84247.0
2022-03-10 13:10:00,53.07,53.12,53.07,53.09,83069.0,42.9631,43.0036,42.9631,42.9793,83069.0
2022-03-10 13:15:00,53.09,53.14,53.07,53.14,95939.0,42.9793,43.0198,42.9631,43.0198,95939.0
2022-03-10 13:20:00,53.13,53.2,53.13,53.18,119832.0,43.0117,43.0683,43.0117,43.0521,119832.0
2022-03-10 13:25:00,53.19,53.26,53.13,53.22,146060.0,43.0602,43.1169,43.0117,43.0845,146060.0
2022-03-10 13:30:00,53.23,53.24,53.15,53.16,267032.0,43.0926,43.1007,43.0279,43.036,267032.0
2022-03-10 13:35:00,53.16,53.17,53.1,53.11,132886.0,43.036,43.044,42.9874,42.9955,132886.0
2022-03-10 13:40:00,53.11,53.18,53.1,53.17,109486.0,42.9955,43.0521,42.9874,43.044,109486.0
2022-03-10 13:45:00,53.17,53.19,53.15,53.16,113256.0,43.044,43.0602,43.0279,43.036,113256.0
2022-03-10 13:50:00,53.15,53.17,53.12,53.14,86877.0,43.0279,43.044,43.0036,43.0198,86877.0
2022-03-10 13:55:00,53.14,53.23,53.13,53.23,73451.0,43.0198,43.0926,43.0117,43.0926,73451.0
2022-03-10 14:00:00,53.23,53.27,53.2,53.23,246039.0,43.0926,43.125,43.0683,43.0926,246039.0
2022-03-10 14:05:00,53.23,53.25,53.19,53.22,159224.0,43.0926,43.1088,43.0602,43.0845,159224.0
2022-03-10 14:10:00,53.22,53.22,53.14,53.15,207317.0,43.0845,43.0845,43.0198,43.0279,207317.0
2022-03-10 14:15:00,53.15,53.2,53.12,53.17,224920.0,43.0279,43.0683,43.0036,43.044,224920.0
2022-03-10 14:20:00,53.18,53.18,53.12,53.13,147798.0,43.0521,43.0521,43.0036,43.0117,147798.0
2022-03-10 14:25:00,53.13,53.15,53.1,53.12,87811.0,43.0117,43.0279,42.9874,43.0036,87811.0
2022-03-10 14:30:00,53.13,53.16,53.11,53.12,138634.0,43.0117,43.036,42.9955,43.0036,138634.0
2022-03-10 14:35:00,53.12,53.17,53.11,53.15,127868.0,43.0036,43.044,42.9955,43.0279,127868.0
2022-03-10 14:40:00,53.14,53.17,53.12,53.14,177735.0,43.0198,43.044,43.0036,43.0198,177735.0
2022-03-10 14:45:00,53.14,53.19,53.13,53.14,174601.0,43.0198,43.0602,43.0117,43.0198,174601.0
2022-03-10 14:50:00,53.15,53.19,53.14,53.18,151004.0,43.0279,43.0602,43.0198,43.0521,151004.0
2022-03-10 14:55:00,53.19,53.24,53.18,53.23,93641.0,43.0602,43.1007,43.0521,43.0926,93641.0
2022-03-10 15:00:00,53.23,53.25,53.21,53.21,86322.0,43.0926,43.1088,43.0764,43.0764,86322.0
2022-03-10 15:05:00,53.22,53.23,53.17,53.18,133209.0,43.0845,43.0926,43.044,43.0521,133209.0
2022-03-10 15:10:00,53.19,53.19,53.16,53.19,102734.0,43.0602,43.0602,43.036,43.0602,102734.0
2022-03-10 15:15:00,53.19,53.21,53.15,53.18,320277.0,43.0602,43.0764,43.0279,43.0521,320277.0
2022-03-10 15:20:00,53.18,53.19,53.1,53.12,231224.0,43.0521,43.0602,42.9874,43.0036,231224.0
2022-03-10 15:25:00,53.12,53.18,53.11,53.16,196718.0,43.0036,43.0521,42.9955,43.036,196718.0
2022-03-10 15:30:00,53.16,53.19,53.15,53.17,186773.0,43.036,43.0602,43.0279,43.044,186773.0
2022-03-10 15:35:00,53.17,53.21,53.15,53.2,221478.0,43.044,43.0764,43.0279,43.0683,221478.0
2022-03-10 15:40:00,53.2,53.25,53.18,53.18,248909.0,43.0683,43.1088,43.0521,43.0521,248909.0
2022-03-10 15:45:00,53.19,53.26,53.16,53.26,418776.0,43.0602,43.1169,43.036,43.1169,418776.0
2022-03-10 15:50:00,53.26,53.33,53.25,53.28,459820.0,43.1169,43.1736,43.1088,43.1331,459820.0
2022-03-10 15:55:00,53.28,53.28,53.21,53.22,1299474.0,43.1331,43.1331,43.0764,43.0845,1299474.0
2022-03-11 09:30:00,53.36,53.58,53.27,53.46,596851.0,43.1979,43.376,43.125,43.2788,596851.0
2022-03-11 09:35:00,53.46,53.49,53.2,53.21,455422.0,43.2788,43.3031,43.0683,43.0764,455422.0
2022-03-11 09:40:00,53.22,53.25,53.1,53.21,395675.0,43.0845,43.1088,42.9874,43.0764,395675.0
2022-03-11 09:45:00,53.22,53.36,53.18,53.32,307695.0,43.0845,43.1979,43.0521,43.1655,307695.0
2022-03-11 09:50:00,53.3,53.31,53.16,53.21,267838.0,43.1493,43.1574,43.036,43.0764,267838.0
2022-03-11 09:55:00,53.21,53.29,53.18,53.26,278204.0,43.0764,43.1412,43.0521,43.1169,278204.0
2022-03-11 10:00:00,53.27,53.34,53.18,53.32,319812.0,43.125,43.1817,43.0521,43.1655,319812.0
2022-03-11 10:05:00,53.31,53.31,53.22,53.23,189902.0,43.1574,43.1574,43.0845,43.0926,189902.0
2022-03-11 10:10:00,53.22,53.34,53.22,53.32,153200.0,43.0845,43.1817,43.0845,43.1655,153200.0
2022-03-11 10:15:00,53.32,53.38,53.27,53.37,149611.0,43.1655,43.2141,43.125,43.206,149611.0
2022-03-11 10:20:00,53.37,53.38,53.31,53.36,114884.0,43.206,43.2141,43.1574,43.1979,114884.0
2022-03-11 10:25:00,53.36,53.43,53.33,53.4,124301.0,43.1979,43.2545,43.1736,43.2302,124301.0
2022-03-11 10:30:00,53.4,53.44,53.3,53.43,150778.0,43.2302,43.2626,43.1493,43.2545,150778.0
2022-03-11 10:35:00,53.43,53.48,53.42,53.46,177590.0,43.2545,43.295,43.2464,43.2788,177590.0
2022-03-11 10:40:00,53.46,53.48,53.41,53.41,163140.0,43.2788,43.295,43.2383,43.2383,163140.0
2022-03-11 10:45:00,53.41,53.41,53.35,53.39,165250.0,43.2383,43.2383,43.1898,43.2221,165250.0
2022-03-11 10:50:00,53.39,53.41,53.36,53.39,111209.0,43.2221,43.2383,43.1979,43.2221,111209.0
2022-03-11 10:55:00,53.39,53.46,53.37,53.45,118593.0,43.2221,43.2788,43.206,43.2707,118593.0
2022-03-11 11:00:00,53.44,53.48,53.41,53.43,144717.0,43.2626,43.295,43.2383,43.2545,144717.0
2022-03-11 11:05:00,53.44,53.48,53.4,53.47,85597.0,43.2626,43.295,43.2302,43.2869,85597.0
2022-03-11 11:10:00,53.46,53.47,53.41,53.47,139610.0,43.2788,43.2869,43.2383,43.2869,139610.0
2022-03-11 11:15:00,53.47,53.51,53.42,53.51,260486.0,43.2869,43.3193,43.2464,43.3193,260486.0
2022-03-11 11:20:00,53.51,53.58,53.5,53.58,193587.0,43.3193,43.376,43.3112,43.376,193587.0
2022-03-11 11:25:00,53.58,53.58,53.53,53.58,95533.0,43.376,43.376,43.3355,43.376,95533.0
2022-03-11 11:30:00,53.57,53.57,53.41,53.43,169704.0,43.3679,43.3679,43.2383,43.2545,169704.0
2022-03-11 11:35:00,53.43,53.47,53.39,53.44,91673.0,43.2545,43.2869,43.2221,43.2626,91673.0
2022-03-11 11:40:00,53.44,53.46,53.37,53.39,176712.0,43.2626,43.2788,43.206,43.2221,176712.0
2022-03-11 11:45:00,53.39,53.42,53.35,53.38,77066.0,43.2221,43.2464,43.1898,43.2141,77066.0
2022-03-11 11:50:00,53.38,53.4,53.35,53.4,63433.0,43.2141,43.2302,43.1898,43.2302,63433.0
2022-03-11 11:55:00,53.4,53.41,53.34,53.35,90515.0,43.2302,43.2383,43.1817,43.1898,90515.0
2022-03-11 12:00:00,53.34,53.37,53.3,53.32,98167.0,43.1817,43.206,43.1493,43.1655,98167.0
2022-03-11 12:05:00,53.32,53.33,53.27,53.29,131220.0,43.1655,43.1736,43.125,43.1412,131220.0
2022-03-11 12:10:00,53.29,53.33,53.28,53.32,100114.0,43.1412,43.1736,43.1331,43.1655,100114.0
2022-03-11 12:15:00,53.32,53.35,53.32,53.35,58498.0,43.1655,43.1898,43.1655,43.1898,58498.0
2022-03-11 12:20:00,53.35,53.46,53.34,53.45,119546.0,43.1898,43.2788,43.1817,43.2707,119546.0
2022-03-11 12:25:00,53.44,53.51,53.44,53.47,262429.0,43.2626,43.3193,43.2626,43.2869,262429.0
2022-03-11 12:30:00,53.46,53.49,53.45,53.47,91875.0,43.2788,43.3031,43.2707,43.2869,91875.0
2022-03-11 12:35:00,53.48,53.48,53.41,53.41,154546.0,43.295,43.295,43.2383,43.2383,154546.0
2022-03-11 12:40:00,53.41,53.42,53.38,53.39,176639.0,43.2383,43.2464,43.2141,43.2221,176639.0
2022-03-11 12:45:00,53.39,53.4,53.33,53.35,87817.0,43.2221,43.2302,43.1736,43.1898,87817.0
2022-03-11 12:50:00,53.34,53.37,53.34,53.34,174830.0,43.1817,43.206,43.1817,43.1817,174830.0
2022-03-11 12:55:00,53.34,53.35,53.3,53.32,97588.0,43.1817,43.1898,43.1493,43.1655,97588.0
2022-03-11 13:00:00,53.32,53.32,53.22,53.23,153324.0,43.1655,43.1655,43.0845,43.0926,153324.0
2022-03-11 13:05:00,53.23,53.28,53.22,53.27,190932.0,43.0926,43.1331,43.0845,43.125,190932.0
2022-03-11 13:10:00,53.26,53.28,53.23,53.25,121201.0,43.1169,43.1331,43.0926,43.1088,121201.0
2022-03-11 13:15:00,53.24,53.3,53.23,53.29,109688.0,43.1007,43.1493,43.0926,43.1412,109688.0
2022-03-11 13:20:00,53.29,53.3,53.23,53.27,169807.0,43.1412,43.1493,43.0926,43.125,169807.0
2022-03-11 13:25:00,53.26,53.28,53.23,53.25,123689.0,43.1169,43.1331,43.0926,43.1088,123689.0
2022-03-11 13:30:00,53.25,53.32,53.25,53.29,188122.0,43.1088,43.1655,43.1088,43.1412,188122.0
2022-03-11 13:35:00,53.29,53.34,53.26,53.33,100401.0,43.1412,43.1817,43.1169,43.1736,100401.0
2022-03-11 13:40:00,53.34,53.45,53.33,53.45,189188.0,43.1817,43.2707,43.1736,43.2707,189188.0
2022-03-11 13:45:00,53.44,53.46,53.41,53.44,139724.0,43.2626,43.2788,43.2383,43.2626,139724.0
2022-03-11 13:50:00,53.44,53.46,53.35,53.36,175398.0,43.2626,43.2788,43.1898,43.1979,175398.0
2022-03-11 13:55:00,53.35,53.36,53.3,53.32,64197.0,43.1898,43.1979,43.1493,43.1655,64197.0
2022-03-11 14:00:00,53.32,53.37,53.3,53.36,136982.0,43.1655,43.206,43.1493,43.1979,136982.0
2022-03-11 14:05:00,53.37,53.38,53.35,53.36,66555.0,43.206,43.2141,43.1898,43.1979,66555.0
2022-03-11 14:10:00,53.35,53.4,53.32,53.37,140283.0,43.1898,43.2302,43.1655,43.206,140283.0
2022-03-11 14:15:00,53.38,53.38,53.32,53.35,185341.0,43.2141,43.2141,43.1655,43.1898,185341.0
2022-03-11 14:20:00,53.35,53.35,53.3,53.3,79218.0,43.1898,43.1898,43.1493,43.1493,79218.0
2022-03-11 14:25:00,53.3,53.33,53.26,53.28,220001.0,43.1493,43.1736,43.1169,43.1331,220001.0
2022-03-11 14:30:00,53.29,53.29,53.26,53.29,122934.0,43.1412,43.1412,43.1169,43.1412,122934.0
2022-03-11 14:35:00,53.29,53.34,53.27,53.33,145379.0,43.1412,43.1817,43.125,43.1736,145379.0
2022-03-11 14:40:00,53.34,53.34,53.26,53.27,110562.0,43.1817,43.1817,43.1169,43.125,110562.0
2022-03-11 14:45:00,53.27,53.3,53.25,53.28,172914.0,43.125,43.1493,43.1088,43.1331,172914.0
2022-03-11 14:50:00,53.28,53.28,53.2,53.23,420721.0,43.1331,43.1331,43.0683,43.0926,420721.0
2022-03-11 14:55:00,53.24,53.27,53.23,53.26,120411.0,43.1007,43.125,43.0926,43.1169,120411.0
2022-03-11 15:00:00,53.25,53.26,53.21,53.23,90274.0,43.1088,43.1169,43.0764,43.0926,90274.0
2022-03-11 15:05:00,53.23,53.25,53.18,53.2,103369.0,43.0926,43.1088,43.0521,43.0683,103369.0
2022-03-11 15:10:00,53.21,53.23,53.19,53.22,124666.0,43.0764,43.0926,43.0602,43.0845,124666.0
2022-03-11 15:15:00,53.22,53.26,53.2,53.26,172213.0,43.0845,43.1169,43.0683,43.1169,172213.0
2022-03-11 15:20:00,53.26,53.31,53.25,53.3,180920.0,43.1169,43.1574,43.1088,43.1493,180920.0
2022-03-11 15:25:00,53.29,53.33,53.29,53.33,185920.0,43.1412,43.1736,43.1412,43.1736,185920.0
2022-03-11 15:30:00,53.32,53.33,53.25,53.26,249787.0,43.1655,43.1736,43.1088,43.1169,249787.0
2022-03-11 15:35:00,53.25,53.27,53.2,53.22,267064.0,43.1088,43.125,43.0683,43.0845,267064.0
2022-03-11 15:40:00,53.22,53.22,53.15,53.15,173546.0,43.0845,43.0845,43.0279,43.0279,173546.0
2022-03-11 15:45:00,53.16,53.2,53.15,53.2,345397.0,43.036,43.0683,43.0279,43.0683,345397.0
2022-03-11 15:50:00,53.19,53.22,53.13,53.14,750863.0,43.0602,43.0845,43.0117,43.0198,750863.0
2022-03-11 15:55:00,53.14,53.16,53.01,53.04,1785681.0,43.0198,43.036,42.9145,42.9388,1785681.0
2022-03-14 09:30:00,53.43,53.67,53.01,53.21,1034001.0,43.2545,43.4488,42.9145,43.0764,1034001.0
2022-03-14 09:35:00,53.21,53.25,52.94,52.98,320233.0,43.0764,43.1088,42.8578,42.8902,320233.0
2022-03-14 09:40:00,52.97,53.01,52.81,52.9,206371.0,42.8821,42.9145,42.7526,42.8255,206371.0
2022-03-14 09:45:00,52.91,52.95,52.7,52.71,288071.0,42.8336,42.8659,42.6636,42.6717,288071.0
2022-03-14 09:50:00,52.71,52.9,52.7,52.8,292982.0,42.6717,42.8255,42.6636,42.7445,292982.0
2022-03-14 09:55:00,52.81,52.88,52.75,52.8,396832.0,42.7526,42.8093,42.704,42.7445,396832.0
2022-03-14 10:00:00,52.8,52.84,52.71,52.77,319930.0,42.7445,42.7769,42.6717,42.7202,319930.0
2022-03-14 10:05:00,52.78,52.79,52.68,52.76,212918.0,42.7283,42.7364,42.6474,42.7121,212918.0
2022-03-14 10:10:00,52.76,52.77,52.66,52.66,250244.0,42.7121,42.7202,42.6312,42.6312,250244.0
2022-03-14 10:15:00,52.66,52.69,52.57,52.61,307363.0,42.6312,42.6555,42.5583,42.5907,307363.0
2022-03-14 10:20:00,52.62,52.74,52.61,52.73,333149.0,42.5988,42.6959,42.5907,42.6878,333149.0
2022-03-14 10:25:00,52.73,52.77,52.69,52.76,314328.0,42.6878,42.7202,42.6555,42.7121,314328.0
2022-03-14 10:30:00,52.76,52.91,52.75,52.86,276485.0,42.7121,42.8336,42.704,42.7931,276485.0
2022-03-14 10:35:00,52.86,52.89,52.8,52.82,246120.0,42.7931,42.8174,42.7445,42.7607,246120.0
2022-03-14 10:40:00,52.82,52.83,52.78,52.8,219911.0,42.7607,42.7688,42.7283,42.7445,219911.0
2022-03-14 10:45:00,52.8,52.82,52.78,52.79,273029.0,42.7445,42.7607,42.7283,42.7364,273029.0
2022-03-14 10:50:00,52.8,52.81,52.74,52.75,191693.0,42.7445,42.7526,42.6959,42.704,191693.0
2022-03-14 10:55:00,52.75,52.76,52.65,52.72,314683.0,42.704,42.7121,42.6231,42.6797,314683.0
2022-03-14 11:00:00,52.71,52.73,52.63,52.64,185784.0,42.6717,42.6878,42.6069,42.615,185784.0
2022-03-14 11:05:00,52.64,52.67,52.6,52.61,476611.0,42.615,42.6393,42.5826,42.5907,476611.0
2022-03-14 11:10:00,52.62,52.71,52.61,52.71,302710.0,42.5988,42.6717,42.5907,42.6717,302710.0
2022-03-14 11:15:00,52.71,52.71,52.64,52.67,167567.0,42.6717,42.6717,42.615,42.6393,167567.0
2022-03-14 11:20:00,52.68,52.71,52.66,52.7,151566.0,42.6474,42.6717,42.6312,42.6636,151566.0
2022-03-14 11:25:00,52.7,52.71,52.64,52.64,206439.0,42.6636,42.6717,42.615,42.615,206439.0
2022-03-14 11:30:00,52.64,52.66,52.55,52.56,195262.0,42.615,42.6312,42.5421,42.5502,195262.0
2022-03-14 11:35:00,52.56,52.62,52.54,52.59,144286.0,42.5502,42.5988,42.534,42.5745,144286.0
2022-03-14 11:40:00,52.59,52.61,52.52,52.53,181178.0,42.5745,42.5907,42.5178,42.5259,181178.0
2022-03-14 11:45:00,52.54,52.56,52.52,52.53,142272.0,42.534,42.5502,42.5178,42.5259,142272.0
2022-03-14 11:50:00,52.53,52.6,52.53,52.59,143468.0,42.5259,42.5826,42.5259,42.5745,143468.0
2022-03-14 11:55:00,52.6,52.6,52.54,52.57,98535.0,42.5826,42.5826,42.534,42.5583,98535.0
2022-03-14 12:00:00,52.57,52.57,52.52,52.53,152565.0,42.5583,42.5583,42.5178,42.5259,152565.0
2022-03-14 12:05:00,52.53,52.61,52.53,52.58,195298.0,42.5259,42.5907,42.5259,42.5664,195298.0
2022-03-14 12:10:00,52.57,52.58,52.48,52.5,221960.0,42.5583,42.5664,42.4855,42.5016,221960.0
2022-03-14 12:15:00,52.49,52.52,52.44,52.52,190002.0,42.4935,42.5178,42.4531,42.5178,190002.0
2022-03-14 12:20:00,52.51,52.54,52.5,52.54,148608.0,42.5097,42.534,42.5016,42.534,148608.0
2022-03-14 12:25:00,52.54,52.58,52.52,52.55,177524.0,42.534,42.5664,42.5178,42.5421,177524.0
2022-03-14 12:30:00,52.55,52.67,52.54,52.65,222614.0,42.5421,42.6393,42.534,42.6231,222614.0
2022-03-14 12:35:00,52.65,52.65,52.6,52.61,245655.0,42.6231,42.6231,42.5826,42.5907,245655.0
2022-03-14 12:40:00,52.62,52.66,52.6,52.61,154867.0,42.5988,42.6312,42.5826,42.5907,154867.0
2022-03-14 12:45:00,52.61,52.63,52.51,52.53,270470.0,42.5907,42.6069,42.5097,42.5259,270470.0
2022-03-14 12:50:00,52.53,52.57,52.49,52.5,118219.0,42.5259,42.5583,42.4935,42.5016,118219.0
2022-03-14 12:55:00,52.5,52.56,52.49,52.51,106874.0,42.5016,42.5502,42.4935,42.5097,106874.0
2022-03-14 13:00:00,52.51,52.57,52.51,52.57,120201.0,42.5097,42.5583,42.5097,42.5583,120201.0
2022-03-14 13:05:00,52.57,52.61,52.56,52.61,140167.0,42.5583,42.5907,42.5502,42.5907,140167.0
2022-03-14 13:10:00,52.61,52.65,52.6,52.64,176391.0,42.5907,42.6231,42.5826,42.615,176391.0
2022-03-14 13:15:00,52.64,52.65,52.59,52.64,105639.0,42.615,42.6231,42.5745,42.615,105639.0
2022-03-14 13:20:00,52.63,52.66,52.59,52.61,124027.0,42.6069,42.6312,42.5745,42.5907,124027.0
2022-03-14 13:25:00,52.62,52.66,52.6,52.64,149789.0,42.5988,42.6312,42.5826,42.615,149789.0
2022-03-14 13:30:00,52.63,52.65,52.58,52.62,297522.0,42.6069,42.6231,42.5664,42.5988,297522.0
2022-03-14 13:35:00,52.63,52.63,52.54,52.55,136494.0,42.6069,42.6069,42.534,42.5421,136494.0
2022-03-14 13:40:00,52.55,52.58,52.51,52.53,128929.0,42.5421,42.5664,42.5097,42.5259,128929.0
2022-03-14 13:45:00,52.54,52.56,52.51,52.55,127113.0,42.534,42.5502,42.5097,42.5421,127113.0
2022-03-14 13:50:00,52.55,52.56,52.5,52.54,156173.0,42.5421,42.5502,42.5016,42.534,156173.0
2022-03-14 13:55:00,52.54,52.6,52.53,52.59,158677.0,42.534,42.5826,42.5259,42.5745,158677.0
2022-03-14 14:00:00,52.6,52.61,52.54,52.55,135738.0,42.5826,42.5907,42.534,42.5421,135738.0
2022-03-14 14:05:00,52.55,52.61,52.55,52.61,136932.0,42.5421,42.5907,42.5421,42.5907,136932.0
2022-03-14 14:10:00,52.6,52.66,52.58,52.65,89629.0,42.5826,42.6312,42.5664,42.6231,89629.0
2022-03-14 14:15:00,52.65,52.67,52.63,52.64,102755.0,42.6231,42.6393,42.6069,42.615,102755.0
2022-03-14 14:20:00,52.64,52.64,52.49,52.5,218191.0,42.615,42.615,42.4935,42.5016,218191.0
2022-03-14 14:25:00,52.5,52.52,52.47,52.52,102952.0,42.5016,42.5178,42.4774,42.5178,102952.0
2022-03-14 14:30:00,52.52,52.52,52.48,52.5,125022.0,42.5178,42.5178,42.4855,42.5016,125022.0
2022-03-14 14:35:00,52.5,52.53,52.49,52.52,86379.0,42.5016,42.5259,42.4935,42.5178,86379.0
2022-03-14 14:40:00,52.52,52.55,52.49,52.54,103252.0,42.5178,42.5421,42.4935,42.534,103252.0
2022-03-14 14:45:00,52.54,52.54,52.51,52.52,72484.0,42.534,42.534,42.5097,42.5178,72484.0
2022-03-14 14:50:00,52.53,52.58,52.51,52.57,154532.0,42.5259,42.5664,42.5097,42.5583,154532.0
2022-03-14 14:55:00,52.57,52.59,52.53,52.54,162140.0,42.5583,42.5745,42.5259,42.534,162140.0
2022-03-14 15:00:00,52.55,52.56,52.5,52.52,139120.0,42.5421,42.5502,42.5016,42.5178,139120.0
2022-03-14 15:05:00,52.51,52.52,52.48,52.51,151786.0,42.5097,42.5178,42.4855,42.5097,151786.0
2022-03-14 15:10:00,52.51,52.56,52.5,52.54,135903.0,42.5097,42.5502,42.5016,42.534,135903.0
2022-03-14 15:15:00,52.55,52.6,52.52,52.57,255578.0,42.5421,42.5826,42.5178,42.5583,255578.0
2022-03-14 15:20:00,52.57,52.58,52.51,52.55,168093.0,42.5583,42.5664,42.5097,42.5421,168093.0
2022-03-14 15:25:00,52.55,52.56,52.51,52.54,152076.0,42.5421,42.5502,42.5097,42.534,152076.0
2022-03-14 15:30:00,52.53,52.54,52.48,52.54,247892.0,42.5259,42.534,42.4855,42.534,247892.0
2022-03-14 15:35:00,52.54,52.56,52.49,52.55,228203.0,42.534,42.5502,42.4935,42.5421,228203.0
2022-03-14 15:40:00,52.55,52.58,52.51,52.57,385386.0,42.5421,42.5664,42.5097,42.5583,385386.0
2022-03-14 15:45:00,52.57,52.61,52.54,52.54,473359.0,42.5583,42.5907,42.534,42.534,473359.0
2022-03-14 15:50:00,52.55,52.55,52.5,52.51,449604.0,42.5421,42.5421,42.5016,42.5097,449604.0
2022-03-14 15:55:00,52.52,52.53,52.48,52.5,1201651.0,42.5178,42.5259,42.4855,42.5016,1201651.0
2022-03-15 09:30:00,52.68,52.69,52.42,52.46,686484.0,42.6474,42.6555,42.4369,42.4693,686484.0
2022-03-15 09:35:00,52.46,52.59,52.39,52.49,337615.0,42.4693,42.5745,42.4126,42.4935,337615.0
2022-03-15 09:40:00,52.48,52.53,52.28,52.3,248966.0,42.4855,42.5259,42.3235,42.3397,248966.0
2022-03-15 09:45:00,52.31,52.47,52.29,52.4,251177.0,42.3478,42.4774,42.3316,42.4207,251177.0
2022-03-15 09:50:00,52.4,52.45,52.36,52.39,230392.0,42.4207,42.4612,42.3883,42.4126,230392.0
2022-03-15 09:55:00,52.38,52.45,52.34,52.45,146634.0,42.4045,42.4612,42.3721,42.4612,146634.0
2022-03-15 10:00:00,52.45,52.55,52.41,52.41,156502.0,42.4612,42.5421,42.4288,42.4288,156502.0
2022-03-15 10:05:00,52.4,52.43,52.24,52.32,179329.0,42.4207,42.445,42.2912,42.3559,179329.0
2022-03-15 10:10:00,52.32,52.35,52.21,52.27,258743.0,42.3559,42.3802,42.2669,42.3154,258743.0
2022-03-15 10:15:00,52.26,52.31,52.24,52.3,128487.0,42.3074,42.3478,42.2912,42.3397,128487.0
2022-03-15 10:20:00,52.3,52.35,52.27,52.3,149017.0,42.3397,42.3802,42.3154,42.3397,149017.0
2022-03-15 10:25:00,52.3,52.35,52.25,52.29,185961.0,42.3397,42.3802,42.2993,42.3316,185961.0
2022-03-15 10:30:00,52.29,52.34,52.28,52.29,222099.0,42.3316,42.3721,42.3235,42.3316,222099.0
2022-03-15 10:35:00,52.29,52.35,52.26,52.3,169216.0,42.3316,42.3802,42.3074,42.3397,169216.0
2022-03-15 10:40:00,52.3,52.3,52.21,52.23,190556.0,42.3397,42.3397,42.2669,42.2831,190556.0
2022-03-15 10:45:00,52.23,52.3,52.22,52.25,183649.0,42.2831,42.3397,42.275,42.2993,183649.0
2022-03-15 10:50:00,52.25,52.31,52.24,52.29,429077.0,42.2993,42.3478,42.2912,42.3316,429077.0
2022-03-15 10:55:00,52.29,52.37,52.29,52.34,231422.0,42.3316,42.3964,42.3316,42.3721,231422.0
2022-03-15 11:00:00,52.33,52.38,52.29,52.3,337050.0,42.364,42.4045,42.3316,42.3397,337050.0
2022-03-15 11:05:00,52.3,52.37,52.3,52.36,169621.0,42.3397,42.3964,42.3397,42.3883,169621.0
2022-03-15 11:10:00,52.36,52.37,52.31,52.34,110477.0,42.3883,42.3964,42.3478,42.3721,110477.0
2022-03-15 11:15:00,52.34,52.4,52.32,52.38,133035.0,42.3721,42.4207,42.3559,42.4045,133035.0
2022-03-15 11:20:00,52.39,52.43,52.37,52.42,101114.0,42.4126,42.445,42.3964,42.4369,101114.0
2022-03-15 11:25:00,52.43,52.47,52.42,52.47,142189.0,42.445,42.4774,42.4369,42.4774,142189.0
2022-03-15 11:30:00,52.47,52.5,52.42,52.44,225956.0,42.4774,42.5016,42.4369,42.4531,225956.0
2022-03-15 11:35:00,52.44,52.52,52.43,52.52,113557.0,42.4531,42.5178,42.445,42.5178,113557.0
2022-03-15 11:40:00,52.52,52.61,52.48,52.58,171598.0,42.5178,42.5907,42.4855,42.5664,171598.0
2022-03-15 11:45:00,52.57,52.65,52.56,52.64,120728.0,42.5583,42.6231,42.5502,42.615,120728.0
2022-03-15 11:50:00,52.64,52.66,52.49,52.52,197095.0,42.615,42.6312,42.4935,42.5178,197095.0
2022-03-15 11:55:00,52.52,52.53,52.42,52.5,209930.0,42.5178,42.5259,42.4369,42.5016,209930.0
2022-03-15 12:00:00,52.49,52.52,52.46,52.47,197237.0,42.4935,42.5178,42.4693,42.4774,197237.0
2022-03-15 12:05:00,52.47,52.55,52.44,52.55,123673.0,42.4774,42.5421,42.4531,42.5421,123673.0
2022-03-15 12:10:00,52.55,52.57,52.53,52.53,89079.0,42.5421,42.5583,42.5259,42.5259,89079.0
2022-03-15 12:15:00,52.53,52.62,52.5,52.62,182541.0,42.5259,42.5988,42.5016,42.5988,182541.0
2022-03-15 12:20:00,52.62,52.69,52.61,52.68,126162.0,42.5988,42.6555,42.5907,42.6474,126162.0
2022-03-15 12:25:00,52.68,52.68,52.6,52.64,211051.0,42.6474,42.6474,42.5826,42.615,211051.0
2022-03-15 12:30:00,52.64,52.73,52.64,52.72,117983.0,42.615,42.6878,42.615,42.6797,117983.0
2022-03-15 12:35:00,52.72,52.8,52.71,52.8,119961.0,42.6797,42.7445,42.6717,42.7445,119961.0
2022-03-15 12:40:00,52.8,52.83,52.79,52.82,136297.0,42.7445,42.7688,42.7364,42.7607,136297.0
2022-03-15 12:45:00,52.81,52.82,52.76,52.79,168225.0,42.7526,42.7607,42.7121,42.7364,168225.0
2022-03-15 12:50:00,52.79,52.81,52.74,52.76,90459.0,42.7364,42.7526,42.6959,42.7121,90459.0
2022-03-15 12:55:00,52.76,52.85,52.75,52.84,125386.0,42.7121,42.785,42.704,42.7769,125386.0
2022-03-15 13:00:00,52.84,52.88,52.78,52.79,112759.0,42.7769,42.8093,42.7283,42.7364,112759.0
2022-03-15 13:05:00,52.79,52.81,52.72,52.76,132172.0,42.7364,42.7526,42.6797,42.7121,132172.0
2022-03-15 13:10:00,52.76,52.79,52.71,52.72,109706.0,42.7121,42.7364,42.6717,42.6797,109706.0
2022-03-15 13:15:00,52.72,52.8,52.71,52.78,115880.0,42.6797,42.7445,42.6717,42.7283,115880.0
2022-03-15 13:20:00,52.78,52.82,52.75,52.79,94814.0,42.7283,42.7607,42.704,42.7364,94814.0
2022-03-15 13:25:00,52.79,52.82,52.69,52.7,93935.0,42.7364,42.7607,42.6555,42.6636,93935.0
2022-03-15 13:30:00,52.7,52.71,52.64,52.66,122135.0,42.6636,42.6717,42.615,42.6312,122135.0
2022-03-15 13:35:00,52.66,52.71,52.65,52.69,86610.0,42.6312,42.6717,42.6231,42.6555,86610.0
2022-03-15 13:40:00,52.69,52.76,52.68,52.76,94575.0,42.6555,42.7121,42.6474,42.7121,94575.0
2022-03-15 13:45:00,52.76,52.81,52.75,52.77,186496.0,42.7121,42.7526,42.704,42.7202,186496.0
2022-03-15 13:50:00,52.77,52.78,52.75,52.78,129177.0,42.7202,42.7283,42.704,42.7283,129177.0
2022-03-15 13:55:00,52.78,52.84,52.76,52.84,142462.0,42.7283,42.7769,42.7121,42.7769,142462.0
2022-03-15 14:00:00,52.84,52.86,52.74,52.75,157633.0,42.7769,42.7931,42.6959,42.704,157633.0
2022-03-15 14:05:00,52.75,52.79,52.71,52.77,139726.0,42.704,42.7364,42.6717,42.7202,139726.0
2022-03-15 14:10:00,52.76,52.79,52.74,52.75,139107.0,42.7121,42.7364,42.6959,42.704,139107.0
2022-03-15 14:15:00,52.75,52.79,52.72,52.75,220254.0,42.704,42.7364,42.6797,42.704,220254.0
2022-03-15 14:20:00,52.74,52.8,52.72,52.77,127379.0,42.6959,42.7445,42.6797,42.7202,127379.0
2022-03-15 14:25:00,52.76,52.84,52.76,52.83,109417.0,42.7121,42.7769,42.7121,42.7688,109417.0
2022-03-15 14:30:00,52.83,52.87,52.79,52.84,142318.0,42.7688,42.8012,42.7364,42.7769,142318.0
2022-03-15 14:35:00,52.83,52.84,52.76,52.81,140753.0,42.7688,42.7769,42.7121,42.7526,140753.0
2022-03-15 14:40:00,52.8,52.87,52.79,52.85,117541.0,42.7445,42.8012,42.7364,42.785,117541.0
2022-03-15 14:45:00,52.86,52.92,52.84,52.9,144211.0,42.7931,42.8417,42.7769,42.8255,144211.0
2022-03-15 14:50:00,52.9,52.94,52.89,52.91,105403.0,42.8255,42.8578,42.8174,42.8336,105403.0
2022-03-15 14:55:00,52.91,52.95,52.89,52.94,141988.0,42.8336,42.8659,42.8174,42.8578,141988.0
2022-03-15 15:00:00,52.93,52.94,52.89,52.93,118436.0,42.8498,42.8578,42.8174,42.8498,118436.0
2022-03-15 15:05:00,52.92,52.95,52.87,52.87,152276.0,42.8417,42.8659,42.8012,42.8012,152276.0
2022-03-15 15:10:00,52.88,52.92,52.86,52.91,205902.0,42.8093,42.8417,42.7931,42.8336,205902.0
2022-03-15 15:15:00,52.91,52.94,52.9,52.91,187061.0,42.8336,42.8578,42.8255,42.8336,187061.0
2022-03-15 15:20:00,52.91,52.94,52.87,52.93,267266.0,42.8336,42.8578,42.8012,42.8498,267266.0
2022-03-15 15:25:00,52.93,52.98,52.92,52.98,194954.0,42.8498,42.8902,42.8417,42.8902,194954.0
2022-03-15 15:30:00,52.97,52.98,52.89,52.93,510336.0,42.8821,42.8902,42.8174,42.8498,510336.0
2022-03-15 15:35:00,52.93,52.99,52.91,52.99,299679.0,42.8498,42.8983,42.8336,42.8983,299679.0
2022-03-15 15:40:00,52.99,53.0,52.93,52.96,327945.0,42.8983,42.9064,42.8498,42.874,327945.0
2022-03-15 15:45:00,52.96,52.97,52.87,52.94,370014.0,42.874,42.8821,42.8012,42.8578,370014.0
2022-03-15 15:50:00,52.94,52.97,52.81,52.82,554079.0,42.8578,42.8821,42.7526,42.7607,554079.0
2022-03-15 15:55:00,52.82,52.82,52.68,52.76,1467749.0,42.7607,42.7607,42.6474,42.7121,1467749.0
2022-03-16 09:30:00,52.87,53.0,52.67,52.84,753503.0,42.8012,42.9064,42.6393,42.7769,753503.0
2022-03-16 09:35:00,52.84,52.97,52.8,52.95,298255.0,42.7769,42.8821,42.7445,42.8659,298255.0
2022-03-16 09:40:00,52.96,53.0,52.81,52.88,324453.0,42.874,42.9064,42.7526,42.8093,324453.0
2022-03-16 09:45:00,52.89,52.89,52.64,52.66,302735.0,42.8174,42.8174,42.615,42.6312,302735.0
2022-03-16 09:50:00,52.66,52.66,52.5,52.51,401151.0,42.6312,42.6312,42.5016,42.5097,401151.0
2022-03-16 09:55:00,52.5,52.56,52.47,52.56,228569.0,42.5016,42.5502,42.4774,42.5502,228569.0
2022-03-16 10:00:00,52.55,52.56,52.42,52.43,211378.0,42.5421,42.5502,42.4369,42.445,211378.0
2022-03-16 10:05:00,52.43,52.46,52.31,52.41,310140.0,42.445,42.4693,42.3478,42.4288,310140.0
2022-03-16 10:10:00,52.41,52.42,52.3,52.3,276962.0,42.4288,42.4369,42.3397,42.3397,276962.0
2022-03-16 10:15:00,52.31,52.37,52.26,52.29,333790.0,42.3478,42.3964,42.3074,42.3316,333790.0
2022-03-16 10:20:00,52.28,52.32,52.25,52.26,362462.0,42.3235,42.3559,42.2993,42.3074,362462.0
2022-03-16 10:25:00,52.26,52.27,52.08,52.08,419781.0,42.3074,42.3154,42.1616,42.1616,419781.0
2022-03-16 10:30:00,52.09,52.17,52.02,52.15,419550.0,42.1697,42.2345,42.1131,42.2183,419550.0
2022-03-16 10:35:00,52.16,52.2,52.04,52.05,495583.0,42.2264,42.2588,42.1292,42.1373,495583.0
2022-03-16 10:40:00,52.05,52.05,51.95,52.0,624409.0,42.1373,42.1373,42.0564,42.0969,624409.0
2022-03-16 10:45:00,52.0,52.06,51.98,52.02,465725.0,42.0969,42.1454,42.0807,42.1131,465725.0
2022-03-16 10:50:00,52.02,52.13,52.01,52.12,315028.0,42.1131,42.2021,42.105,42.194,315028.0
2022-03-16 10:55:00,52.13,52.13,52.04,52.08,336685.0,42.2021,42.2021,42.1292,42.1616,336685.0
2022-03-16 11:00:00,52.08,52.14,52.05,52.14,285833.0,42.1616,42.2102,42.1373,42.2102,285833.0
2022-03-16 11:05:00,52.14,52.15,52.09,52.11,216002.0,42.2102,42.2183,42.1697,42.1859,216002.0
2022-03-16 11:10:00,52.11,52.17,52.1,52.16,219326.0,42.1859,42.2345,42.1778,42.2264,219326.0
2022-03-16 11:15:00,52.16,52.2,52.12,52.15,138632.0,42.2264,42.2588,42.194,42.2183,138632.0
2022-03-16 11:20:00,52.15,52.18,52.12,52.18,130780.0,42.2183,42.2426,42.194,42.2426,130780.0
2022-03-16 11:25:00,52.18,52.28,52.17,52.26,169863.0,42.2426,42.3235,42.2345,42.3074,169863.0
2022-03-16 11:30:00,52.26,52.29,52.24,52.26,137732.0,42.3074,42.3316,42.2912,42.3074,137732.0
2022-03-16 11:35:00,52.27,52.3,52.24,52.27,206919.0,42.3154,42.3397,42.2912,42.3154,206919.0
2022-03-16 11:40:00,52.26,52.39,52.26,52.37,291530.0,42.3074,42.4126,42.3074,42.3964,291530.0
2022-03-16 11:45:00,52.36,52.43,52.33,52.43,153715.0,42.3883,42.445,42.364,42.445,153715.0
2022-03-16 11:50:00,52.43,52.46,52.42,52.45,257736.0,42.445,42.4693,42.4369,42.4612,257736.0
2022-03-16 11:55:00,52.45,52.52,52.44,52.48,161771.0,42.4612,42.5178,42.4531,42.4855,161771.0
2022-03-16 12:00:00,52.48,52.53,52.46,52.49,237609.0,42.4855,42.5259,42.4693,42.4935,237609.0
2022-03-16 12:05:00,52.49,52.57,52.48,52.55,193375.0,42.4935,42.5583,42.4855,42.5421,193375.0
2022-03-16 12:10:00,52.55,52.59,52.54,52.59,196020.0,42.5421,42.5745,42.534,42.5745,196020.0
2022-03-16 12:15:00,52.58,52.64,52.56,52.61,171935.0,42.5664,42.615,42.5502,42.5907,171935.0
2022-03-16 12:20:00,52.62,52.68,52.59,52.66,186019.0,42.5988,42.6474,42.5745,42.6312,186019.0
2022-03-16 12:25:00,52.67,52.73,52.64,52.73,210806.0,42.6393,42.6878,42.615,42.6878,210806.0
2022-03-16 12:30:00,52.73,52.8,52.7,52.77,242779.0,42.6878,42.7445,42.6636,42.7202,242779.0
2022-03-16 12:35:00,52.76,52.77,52.69,52.76,212888.0,42.7121,42.7202,42.6555,42.7121,212888.0
2022-03-16 12:40:00,52.75,52.76,52.67,52.68,178213.0,42.704,42.7121,42.6393,42.6474,178213.0
2022-03-16 12:45:00,52.69,52.69,52.56,52.58,213696.0,42.6555,42.6555,42.5502,42.5664,213696.0
2022-03-16 12:50:00,52.59,52.66,52.58,52.6,139195.0,42.5745,42.6312,42.5664,42.5826,139195.0
2022-03-16 12:55:00,52.59,52.61,52.57,52.59,83133.0,42.5745,42.5907,42.5583,42.5745,83133.0
2022-03-16 13:00:00,52.59,52.61,52.53,52.54,150268.0,42.5745,42.5907,42.5259,42.534,150268.0
2022-03-16 13:05:00,52.53,52.58,52.49,52.51,324926.0,42.5259,42.5664,42.4935,42.5097,324926.0
2022-03-16 13:10:00,52.51,52.6,52.48,52.58,159845.0,42.5097,42.5826,42.4855,42.5664,159845.0
2022-03-16 13:15:00,52.58,52.69,52.57,52.68,111593.0,42.5664,42.6555,42.5583,42.6474,111593.0
2022-03-16 13:20:00,52.68,52.75,52.66,52.72,163442.0,42.6474,42.704,42.6312,42.6797,163442.0
2022-03-16 13:25:00,52.71,52.73,52.58,52.59,231298.0,42.6717,42.6878,42.5664,42.5745,231298.0
2022-03-16 13:30:00,52.59,52.59,52.54,52.57,117115.0,42.5745,42.5745,42.534,42.5583,117115.0
2022-03-16 13:35:00,52.57,52.6,52.55,52.56,113693.0,42.5583,42.5826,42.5421,42.5502,113693.0
2022-03-16 13:40:00,52.56,52.57,52.52,52.54,106885.0,42.5502,42.5583,42.5178,42.534,106885.0
2022-03-16 13:45:00,52.54,52.56,52.51,52.52,104639.0,42.534,42.5502,42.5097,42.5178,104639.0
2022-03-16 13:50:00,52.52,52.65,52.52,52.62,209275.0,42.5178,42.6231,42.5178,42.5988,209275.0
2022-03-16 13:55:00,52.62,52.62,52.54,52.59,141823.0,42.5988,42.5988,42.534,42.5745,141823.0
2022-03-16 14:00:00,52.57,52.57,52.38,52.41,401949.0,42.5583,42.5583,42.4045,42.4288,401949.0
2022-03-16 14:05:00,52.42,52.45,52.33,52.33,147800.0,42.4369,42.4612,42.364,42.364,147800.0
2022-03-16 14:10:00,52.34,52.38,52.29,52.33,179579.0,42.3721,42.4045,42.3316,42.364,179579.0
2022-03-16 14:15:00,52.33,52.36,52.29,52.35,179516.0,42.364,42.3883,42.3316,42.3802,179516.0
2022-03-16 14:20:00,52.36,52.36,52.26,52.26,149906.0,42.3883,42.3883,42.3074,42.3074,149906.0
2022-03-16 14:25:00,52.27,52.3,52.22,52.23,167673.0,42.3154,42.3397,42.275,42.2831,167673.0
2022-03-16 14:30:00,52.23,52.26,52.16,52.25,348177.0,42.2831,42.3074,42.2264,42.2993,348177.0
2022-03-16 14:35:00,52.24,52.25,52.2,52.22,266347.0,42.2912,42.2993,42.2588,42.275,266347.0
2022-03-16 14:40:00,52.23,52.29,52.2,52.21,340582.0,42.2831,42.3316,42.2588,42.2669,340582.0
2022-03-16 14:45:00,52.21,52.25,52.15,52.18,327149.0,42.2669,42.2993,42.2183,42.2426,327149.0
2022-03-16 14:50:00,52.18,52.25,52.14,52.19,316588.0,42.2426,42.2993,42.2102,42.2507,316588.0
2022-03-16 14:55:00,52.19,52.28,52.11,52.16,387315.0,42.2507,42.3235,42.1859,42.2264,387315.0
2022-03-16 15:00:00,52.17,52.24,52.15,52.22,232374.0,42.2345,42.2912,42.2183,42.275,232374.0
2022-03-16 15:05:00,52.21,52.27,52.15,52.21,344943.0,42.2669,42.3154,42.2183,42.2669,344943.0
2022-03-16 15:10:00,52.21,52.31,52.19,52.3,282872.0,42.2669,42.3478,42.2507,42.3397,282872.0
2022-03-16 15:15:00,52.3,52.41,52.26,52.41,385045.0,42.3397,42.4288,42.3074,42.4288,385045.0
2022-03-16 15:20:00,52.41,52.5,52.4,52.47,417724.0,42.4288,42.5016,42.4207,42.4774,417724.0
2022-03-16 15:25:00,52.47,52.51,52.46,52.48,305589.0,42.4774,42.5097,42.4693,42.4855,305589.0
2022-03-16 15:30:00,52.48,52.49,52.34,52.4,422838.0,42.4855,42.4935,42.3721,42.4207,422838.0
2022-03-16 15:35:00,52.4,52.48,52.38,52.46,283378.0,42.4207,42.4855,42.4045,42.4693,283378.0
2022-03-16 15:40:00,52.46,52.46,52.37,52.41,318265.0,42.4693,42.4693,42.3964,42.4288,318265.0
2022-03-16 15:45:00,52.41,52.53,52.38,52.51,481576.0,42.4288,42.5259,42.4045,42.5097,481576.0
2022-03-16 15:50:00,52.51,52.55,52.46,52.48,749962.0,42.5097,42.5421,42.4693,42.4855,749962.0
2022-03-16 15:55:00,52.47,52.51,52.45,52.49,1703321.0,42.4774,42.5097,42.4612,42.4935,1703321.0
2022-03-17 09:30:00,52.48,52.51,52.23,52.26,516388.0,42.4855,42.5097,42.2831,42.3074,516388.0
2022-03-17 09:35:00,52.26,52.35,52.07,52.08,322215.0,42.3074,42.3802,42.1535,42.1616,322215.0
2022-03-17 09:40:00,52.08,52.23,52.06,52.11,254453.0,42.1616,42.2831,42.1454,42.1859,254453.0
2022-03-17 09:45:00,52.11,52.25,52.09,52.25,280271.0,42.1859,42.2993,42.1697,42.2993,280271.0
2022-03-17 09:50:00,52.25,52.27,52.11,52.12,247796.0,42.2993,42.3154,42.1859,42.194,247796.0
2022-03-17 09:55:00,52.12,52.12,52.06,52.12,383349.0,42.194,42.194,42.1454,42.194,383349.0
2022-03-17 10:00:00,52.12,52.23,52.1,52.16,251211.0,42.194,42.2831,42.1778,42.2264,251211.0
2022-03-17 10:05:00,52.16,52.17,52.09,52.13,303744.0,42.2264,42.2345,42.1697,42.2021,303744.0
2022-03-17 10:10:00,52.13,52.16,52.05,52.11,551299.0,42.2021,42.2264,42.1373,42.1859,551299.0
2022-03-17 10:15:00,52.11,52.17,52.08,52.15,312169.0,42.1859,42.2345,42.1616,42.2183,312169.0
2022-03-17 10:20:00,52.15,52.16,52.08,52.1,175576.0,42.2183,42.2264,42.1616,42.1778,175576.0
2022-03-17 10:25:00,52.1,52.12,52.07,52.09,212442.0,42.1778,42.194,42.1535,42.1697,212442.0
2022-03-17 10:30:00,52.1,52.12,52.01,52.02,353606.0,42.1778,42.194,42.105,42.1131,353606.0
2022-03-17 10:35:00,52.03,52.18,51.99,52.17,576233.0,42.1212,42.2426,42.0888,42.2345,576233.0
2022-03-17 10:40:00,52.17,52.23,52.14,52.19,257939.0,42.2345,42.2831,42.2102,42.2507,257939.0
2022-03-17 10:45:00,52.19,52.29,52.12,52.14,284713.0,42.2507,42.3316,42.194,42.2102,284713.0
2022-03-17 10:50:00,52.15,52.16,52.08,52.16,295688.0,42.2183,42.2264,42.1616,42.2264,295688.0
2022-03-17 10:55:00,52.16,52.17,52.06,52.13,255468.0,42.2264,42.2345,42.1454,42.2021,255468.0
2022-03-17 11:00:00,52.12,52.17,52.09,52.09,179264.0,42.194,42.2345,42.1697,42.1697,179264.0
2022-03-17 11:05:00,52.09,52.12,52.07,52.11,169312.0,42.1697,42.194,42.1535,42.1859,169312.0
2022-03-17 11:10:00,52.1,52.12,52.07,52.12,163750.0,42.1778,42.194,42.1535,42.194,163750.0
2022-03-17 11:15:00,52.12,52.16,52.11,52.14,171764.0,42.194,42.2264,42.1859,42.2102,171764.0
2022-03-17 11:20:00,52.14,52.16,52.1,52.14,124712.0,42.2102,42.2264,42.1778,42.2102,124712.0
2022-03-17 11:25:00,52.13,52.21,52.13,52.21,184756.0,42.2021,42.2669,42.2021,42.2669,184756.0
2022-03-17 11:30:00,52.21,52.27,52.18,52.26,259509.0,42.2669,42.3154,42.2426,42.3074,259509.0
2022-03-17 11:35:00,52.26,52.31,52.24,52.3,139860.0,42.3074,42.3478,42.2912,42.3397,139860.0
2022-03-17 11:40:00,52.3,52.35,52.29,52.34,185864.0,42.3397,42.3802,42.3316,42.3721,185864.0
2022-03-17 11:45:00,52.35,52.41,52.33,52.4,177567.0,42.3802,42.4288,42.364,42.4207,177567.0
2022-03-17 11:50:00,52.4,52.41,52.34,52.4,213184.0,42.4207,42.4288,42.3721,42.4207,213184.0
2022-03-17 11:55:00,52.4,52.43,52.33,52.36,179618.0,42.4207,42.445,42.364,42.3883,179618.0
2022-03-17 12:00:00,52.37,52.37,52.32,52.32,161482.0,42.3964,42.3964,42.3559,42.3559,161482.0
2022-03-17 12:05:00,52.32,52.35,52.32,52.35,187865.0,42.3559,42.3802,42.3559,42.3802,187865.0
2022-03-17 12:10:00,52.34,52.39,52.33,52.37,162611.0,42.3721,42.4126,42.364,42.3964,162611.0
2022-03-17 12:15:00,52.38,52.41,52.36,52.38,111814.0,42.4045,42.4288,42.3883,42.4045,111814.0
2022-03-17 12:20:00,52.37,52.45,52.37,52.43,172897.0,42.3964,42.4612,42.3964,42.445,172897.0
2022-03-17 12:25:00,52.44,52.48,52.42,52.48,259349.0,42.4531,42.4855,42.4369,42.4855,259349.0
2022-03-17 12:30:00,52.48,52.5,52.47,52.48,170638.0,42.4855,42.5016,42.4774,42.4855,170638.0
2022-03-17 12:35:00,52.48,52.51,52.47,52.5,184220.0,42.4855,42.5097,42.4774,42.5016,184220.0
2022-03-17 12:40:00,52.5,52.51,52.45,52.47,240622.0,42.5016,42.5097,42.4612,42.4774,240622.0
2022-03-17 12:45:00,52.47,52.51,52.45,52.51,256808.0,42.4774,42.5097,42.4612,42.5097,256808.0
2022-03-17 12:50:00,52.51,52.53,52.49,52.52,187073.0,42.5097,42.5259,42.4935,42.5178,187073.0
2022-03-17 12:55:00,52.52,52.54,52.49,52.53,123736.0,42.5178,42.534,42.4935,42.5259,123736.0
2022-03-17 13:00:00,52.54,52.54,52.46,52.46,155214.0,42.534,42.534,42.4693,42.4693,155214.0
2022-03-17 13:05:00,52.46,52.49,52.45,52.47,135403.0,42.4693,42.4935,42.4612,42.4774,135403.0
2022-03-17 13:10:00,52.48,52.48,52.4,52.43,228835.0,42.4855,42.4855,42.4207,42.445,228835.0
2022-03-17 13:15:00,52.43,52.46,52.41,52.46,170736.0,42.445,42.4693,42.4288,42.4693,170736.0
2022-03-17 13:20:00,52.46,52.47,52.35,52.35,161440.0,42.4693,42.4774,42.3802,42.3802,161440.0
2022-03-17 13:25:00,52.35,52.4,52.3,52.4,244927.0,42.3802,42.4207,42.3397,42.4207,244927.0
2022-03-17 13:30:00,52.4,52.43,52.34,52.42,167060.0,42.4207,42.445,42.3721,42.4369,167060.0
2022-03-17 13:35:00,52.43,52.49,52.4,52.48,143266.0,42.445,42.4935,42.4207,42.4855,143266.0
2022-03-17 13:40:00,52.48,52.52,52.45,52.48,140032.0,42.4855,42.5178,42.4612,42.4855,140032.0
2022-03-17 13:45:00,52.48,52.49,52.45,52.46,112499.0,42.4855,42.4935,42.4612,42.4693,112499.0
2022-03-17 13:50:00,52.47,52.54,52.46,52.48,135964.0,42.4774,42.534,42.4693,42.4855,135964.0
2022-03-17 13:55:00,52.48,52.52,52.44,52.46,153807.0,42.4855,42.5178,42.4531,42.4693,153807.0
2022-03-17 14:00:00,52.46,52.49,52.44,52.46,102138.0,42.4693,42.4935,42.4531,42.4693,102138.0
2022-03-17 14:05:00,52.46,52.49,52.44,52.45,180186.0,42.4693,42.4935,42.4531,42.4612,180186.0
2022-03-17 14:10:00,52.45,52.46,52.42,52.45,110104.0,42.4612,42.4693,42.4369,42.4612,110104.0
2022-03-17 14:15:00,52.45,52.46,52.41,52.43,142118.0,42.4612,42.4693,42.4288,42.445,142118.0
2022-03-17 14:20:00,52.43,52.46,52.4,52.44,156701.0,42.445,42.4693,42.4207,42.4531,156701.0
2022-03-17 14:25:00,52.45,52.46,52.39,52.43,160586.0,42.4612,42.4693,42.4126,42.445,160586.0
2022-03-17 14:30:00,52.42,52.44,52.4,52.41,151372.0,42.4369,42.4531,42.4207,42.4288,151372.0
2022-03-17 14:35:00,52.41,52.44,52.4,52.4,108184.0,42.4288,42.4531,42.4207,42.4207,108184.0
2022-03-17 14:40:00,52.4,52.43,52.39,52.43,90203.0,42.4207,42.445,42.4126,42.445,90203.0
2022-03-17 14:45:00,52.42,52.5,52.42,52.5,125355.0,42.4369,42.5016,42.4369,42.5016,125355.0
2022-03-17 14:50:00,52.5,52.5,52.4,52.4,129135.0,42.5016,42.5016,42.4207,42.4207,129135.0
2022-03-17 14:55:00,52.4,52.43,52.37,52.41,151516.0,42.4207,42.445,42.3964,42.4288,151516.0
2022-03-17 15:00:00,52.41,52.42,52.38,52.4,110412.0,42.4288,42.4369,42.4045,42.4207,110412.0
2022-03-17 15:05:00,52.39,52.4,52.34,52.36,96943.0,42.4126,42.4207,42.3721,42.3883,96943.0
2022-03-17 15:10:00,52.36,52.36,52.31,52.33,225712.0,42.3883,42.3883,42.3478,42.364,225712.0
2022-03-17 15:15:00,52.32,52.38,52.32,52.35,138189.0,42.3559,42.4045,42.3559,42.3802,138189.0
2022-03-17 15:20:00,52.35,52.36,52.32,52.34,136647.0,42.3802,42.3883,42.3559,42.3721,136647.0
2022-03-17 15:25:00,52.34,52.42,52.33,52.38,194313.0,42.3721,42.4369,42.364,42.4045,194313.0
2022-03-17 15:30:00,52.38,52.4,52.35,52.37,253818.0,42.4045,42.4207,42.3802,42.3964,253818.0
2022-03-17 15:35:00,52.38,52.39,52.37,52.39,232032.0,42.4045,42.4126,42.3964,42.4126,232032.0
2022-03-17 15:40:00,52.39,52.46,52.38,52.46,260039.0,42.4126,42.4693,42.4045,42.4693,260039.0
2022-03-17 15:45:00,52.46,52.46,52.43,52.43,453401.0,42.4693,42.4693,42.445,42.445,453401.0
2022-03-17 15:50:00,52.44,52.44,52.28,52.29,802249.0,42.4531,42.4531,42.3235,42.3316,802249.0
2022-03-17 15:55:00,52.29,52.37,52.23,52.36,1684484.0,42.3316,42.3964,42.2831,42.3883,1684484.0
2022-03-18 09:30:00,52.12,52.29,51.87,52.01,3608373.0,42.194,42.3316,41.9916,42.105,3608373.0
2022-03-18 09:35:00,52.01,52.14,51.99,52.01,412549.0,42.105,42.2102,42.0888,42.105,412549.0
2022-03-18 09:40:00,52.01,52.26,51.99,52.16,557320.0,42.105,42.3074,42.0888,42.2264,557320.0
2022-03-18 09:45:00,52.16,52.22,52.02,52.04,276349.0,42.2264,42.275,42.1131,42.1292,276349.0
2022-03-18 09:50:00,52.04,52.11,52.01,52.07,262520.0,42.1292,42.1859,42.105,42.1535,262520.0
2022-03-18 09:55:00,52.06,52.11,51.95,52.01,270029.0,42.1454,42.1859,42.0564,42.105,270029.0
2022-03-18 10:00:00,52.01,52.04,51.92,51.98,307213.0,42.105,42.1292,42.0321,42.0807,307213.0
2022-03-18 10:05:00,51.97,52.01,51.94,51.97,210733.0,42.0726,42.105,42.0483,42.0726,210733.0
2022-03-18 10:10:00,51.97,52.01,51.92,51.93,268486.0,42.0726,42.105,42.0321,42.0402,268486.0
2022-03-18 10:15:00,51.93,51.93,51.83,51.9,481778.0,42.0402,42.0402,41.9592,42.0159,481778.0
2022-03-18 10:20:00,51.9,51.96,51.88,51.92,197306.0,42.0159,42.0645,41.9997,42.0321,197306.0
2022-03-18 10:25:00,51.93,52.0,51.91,51.98,202928.0,42.0402,42.0969,42.024,42.0807,202928.0
2022-03-18 10:30:00,51.98,52.03,51.95,52.01,189700.0,42.0807,42.1212,42.0564,42.105,189700.0
2022-03-18 10:35:00,52.02,52.02,51.95,51.96,172767.0,42.1131,42.1131,42.0564,42.0645,172767.0
2022-03-18 10:40:00,51.95,51.98,51.89,51.93,160178.0,42.0564,42.0807,42.0078,42.0402,160178.0
2022-03-18 10:45:00,51.92,51.96,51.88,51.89,205080.0,42.0321,42.0645,41.9997,42.0078,205080.0
2022-03-18 10:50:00,51.89,51.92,51.87,51.91,164515.0,42.0078,42.0321,41.9916,42.024,164515.0
2022-03-18 10:55:00,51.92,51.94,51.81,51.83,287594.0,42.0321,42.0483,41.9431,41.9592,287594.0
2022-03-18 11:00:00,51.83,51.88,51.82,51.84,206767.0,41.9592,41.9997,41.9511,41.9673,206767.0
2022-03-18 11:05:00,51.84,51.93,51.83,51.92,163310.0,41.9673,42.0402,41.9592,42.0321,163310.0
2022-03-18 11:10:00,51.91,51.95,51.9,51.9,163905.0,42.024,42.0564,42.0159,42.0159,163905.0
2022-03-18 11:15:00,51.91,51.93,51.85,51.88,117991.0,42.024,42.0402,41.9754,41.9997,117991.0
2022-03-18 11:20:00,51.87,51.91,51.85,51.87,108853.0,41.9916,42.024,41.9754,41.9916,108853.0
2022-03-18 11:25:00,51.87,51.89,51.83,51.85,173533.0,41.9916,42.0078,41.9592,41.9754,173533.0
2022-03-18 11:30:00,51.85,51.85,51.76,51.77,342339.0,41.9754,41.9754,41.9026,41.9107,342339.0
2022-03-18 11:35:00,51.77,51.83,51.75,51.76,286345.0,41.9107,41.9592,41.8945,41.9026,286345.0
2022-03-18 11:40:00,51.76,51.85,51.74,51.82,286312.0,41.9026,41.9754,41.8864,41.9511,286312.0
2022-03-18 11:45:00,51.82,51.85,51.8,51.83,162497.0,41.9511,41.9754,41.935,41.9592,162497.0
2022-03-18 11:50:00,51.83,51.85,51.74,51.76,216099.0,41.9592,41.9754,41.8864,41.9026,216099.0
2022-03-18 11:55:00,51.76,51.84,51.76,51.82,106975.0,41.9026,41.9673,41.9026,41.9511,106975.0
2022-03-18 12:00:00,51.82,51.82,51.77,51.8,102187.0,41.9511,41.9511,41.9107,41.935,102187.0
2022-03-18 12:05:00,51.8,51.83,51.8,51.83,115124.0,41.935,41.9592,41.935,41.9592,115124.0
2022-03-18 12:10:00,51.83,51.87,51.8,51.85,139909.0,41.9592,41.9916,41.935,41.9754,139909.0
2022-03-18 12:15:00,51.85,51.88,51.84,51.86,127153.0,41.9754,41.9997,41.9673,41.9835,127153.0
2022-03-18 12:20:00,51.86,51.9,51.85,51.9,114846.0,41.9835,42.0159,41.9754,42.0159,114846.0
2022-03-18 12:25:00,51.9,51.99,51.89,51.99,177400.0,42.0159,42.0888,42.0078,42.0888,177400.0
2022-03-18 12:30:00,51.99,52.0,51.94,51.97,191987.0,42.0888,42.0969,42.0483,42.0726,191987.0
2022-03-18 12:35:00,51.98,52.0,51.91,51.91,182992.0,42.0807,42.0969,42.024,42.024,182992.0
2022-03-18 12:40:00,51.91,52.0,51.9,52.0,195558.0,42.024,42.0969,42.0159,42.0969,195558.0
2022-03-18 12:45:00,52.0,52.0,51.91,51.91,146058.0,42.0969,42.0969,42.024,42.024,146058.0
2022-03-18 12:50:00,51.91,51.94,51.9,51.92,146907.0,42.024,42.0483,42.0159,42.0321,146907.0
2022-03-18 12:55:00,51.91,51.94,51.9,51.9,125531.0,42.024,42.0483,42.0159,42.0159,125531.0
2022-03-18 13:00:00,51.91,51.94,51.87,51.89,120815.0,42.024,42.0483,41.9916,42.0078,120815.0
2022-03-18 13:05:00,51.9,52.0,51.9,51.99,163896.0,42.0159,42.0969,42.0159,42.0888,163896.0
2022-03-18 13:10:00,51.98,51.99,51.9,51.92,147911.0,42.0807,42.0888,42.0159,42.0321,147911.0
2022-03-18 13:15:00,51.92,51.94,51.89,51.91,161368.0,42.0321,42.0483,42.0078,42.024,161368.0
2022-03-18 13:20:00,51.91,51.95,51.91,51.93,151131.0,42.024,42.0564,42.024,42.0402,151131.0
2022-03-18 13:25:00,51.94,51.98,51.93,51.97,131401.0,42.0483,42.0807,42.0402,42.0726,131401.0
2022-03-18 13:30:00,51.97,51.98,51.91,51.92,140235.0,42.0726,42.0807,42.024,42.0321,140235.0
2022-03-18 13:35:00,51.91,51.95,51.91,51.94,110785.0,42.024,42.0564,42.024,42.0483,110785.0
2022-03-18 13:40:00,51.94,51.99,51.92,51.98,157312.0,42.0483,42.0888,42.0321,42.0807,157312.0
2022-03-18 13:45:00,51.98,52.02,51.97,52.01,200136.0,42.0807,42.1131,42.0726,42.105,200136.0
2022-03-18 13:50:00,52.01,52.02,51.98,51.98,258303.0,42.105,42.1131,42.0807,42.0807,258303.0
2022-03-18 13:55:00,51.98,52.02,51.97,52.0,128720.0,42.0807,42.1131,42.0726,42.0969,128720.0
2022-03-18 14:00:00,52.0,52.01,51.96,51.97,207069.0,42.0969,42.105,42.0645,42.0726,207069.0
2022-03-18 14:05:00,51.96,52.01,51.96,51.99,99765.0,42.0645,42.105,42.0645,42.0888,99765.0
2022-03-18 14:10:00,51.99,52.01,51.98,52.0,300678.0,42.0888,42.105,42.0807,42.0969,300678.0
2022-03-18 14:15:00,52.0,52.01,51.98,52.0,150522.0,42.0969,42.105,42.0807,42.0969,150522.0
2022-03-18 14:20:00,52.0,52.06,52.0,52.06,164440.0,42.0969,42.1454,42.0969,42.1454,164440.0
2022-03-18 14:25:00,52.06,52.07,52.0,52.0,207871.0,42.1454,42.1535,42.0969,42.0969,207871.0
2022-03-18 14:30:00,52.01,52.02,51.98,52.0,203231.0,42.105,42.1131,42.0807,42.0969,203231.0
2022-03-18 14:35:00,52.0,52.02,51.97,51.98,172988.0,42.0969,42.1131,42.0726,42.0807,172988.0
2022-03-18 14:40:00,51.98,52.0,51.96,51.99,158395.0,42.0807,42.0969,42.0645,42.0888,158395.0
2022-03-18 14:45:00,51.98,52.0,51.96,51.98,125055.0,42.0807,42.0969,42.0645,42.0807,125055.0
2022-03-18 14:50:00,51.98,52.0,51.97,51.99,103233.0,42.0807,42.0969,42.0726,42.0888,103233.0
2022-03-18 14:55:00,51.98,52.01,51.96,51.97,200174.0,42.0807,42.105,42.0645,42.0726,200174.0
2022-03-18 15:00:00,51.98,52.01,51.97,51.98,208857.0,42.0807,42.105,42.0726,42.0807,208857.0
2022-03-18 15:05:00,51.98,52.0,51.97,51.98,196491.0,42.0807,42.0969,42.0726,42.0807,196491.0
2022-03-18 15:10:00,51.98,52.01,51.97,52.0,213706.0,42.0807,42.105,42.0726,42.0969,213706.0
2022-03-18 15:15:00,52.0,52.02,51.98,52.0,284078.0,42.0969,42.1131,42.0807,42.0969,284078.0
2022-03-18 15:20:00,51.99,52.03,51.98,52.02,250001.0,42.0888,42.1212,42.0807,42.1131,250001.0
2022-03-18 15:25:00,52.01,52.06,52.01,52.04,273457.0,42.105,42.1454,42.105,42.1292,273457.0
2022-03-18 15:30:00,52.04,52.07,52.02,52.05,383083.0,42.1292,42.1535,42.1131,42.1373,383083.0
2022-03-18 15:35:00,52.06,52.06,52.0,52.03,471731.0,42.1454,42.1454,42.0969,42.1212,471731.0
2022-03-18 15:40:00,52.03,52.04,51.99,52.04,703001.0,42.1212,42.1292,42.0888,42.1292,703001.0
2022-03-18 15:45:00,52.03,52.03,51.99,52.02,803532.0,42.1212,42.1212,42.0888,42.1131,803532.0
2022-03-18 15:50:00,52.02,52.02,51.7,51.8,1933392.0,42.1131,42.1131,41.854,41.935,1933392.0
2022-03-18 15:55:00,51.8,51.81,51.02,51.19,10882311.0,41.935,41.9431,41.3035,41.4411,10882311.0
2022-03-21 09:30:00,51.37,51.68,51.22,51.66,1871374.0,41.5868,41.8378,41.4654,41.8216,1871374.0
2022-03-21 09:35:00,51.64,51.81,51.56,51.57,987908.0,41.8054,41.9431,41.7407,41.7488,987908.0
2022-03-21 09:40:00,51.58,51.7,51.43,51.45,1126328.0,41.7569,41.854,41.6354,41.6516,1126328.0
2022-03-21 09:45:00,51.45,51.62,51.42,51.45,595437.0,41.6516,41.7892,41.6273,41.6516,595437.0
2022-03-21 09:50:00,51.45,51.48,51.4,51.46,537924.0,41.6516,41.6759,41.6111,41.6597,537924.0
2022-03-21 09:55:00,51.46,51.52,51.43,51.47,478627.0,41.6597,41.7083,41.6354,41.6678,478627.0
2022-03-21 10:00:00,51.48,51.49,51.39,51.47,608045.0,41.6759,41.684,41.603,41.6678,608045.0
2022-03-21 10:05:00,51.46,51.51,51.3,51.33,349462.0,41.6597,41.7002,41.5302,41.5545,349462.0
2022-03-21 10:10:00,51.33,51.46,51.31,51.44,459180.0,41.5545,41.6597,41.5383,41.6435,459180.0
2022-03-21 10:15:00,51.43,51.46,51.39,51.45,428228.0,41.6354,41.6597,41.603,41.6516,428228.0
2022-03-21 10:20:00,51.45,51.63,51.44,51.63,398432.0,41.6516,41.7973,41.6435,41.7973,398432.0
2022-03-21 10:25:00,51.63,51.69,51.53,51.68,551841.0,41.7973,41.8459,41.7164,41.8378,551841.0
2022-03-21 10:30:00,51.69,51.74,51.56,51.56,423129.0,41.8459,41.8864,41.7407,41.7407,423129.0
2022-03-21 10:35:00,51.56,51.66,51.56,51.59,304951.0,41.7407,41.8216,41.7407,41.7649,304951.0
2022-03-21 10:40:00,51.6,51.75,51.56,51.72,537008.0,41.773,41.8945,41.7407,41.8702,537008.0
2022-03-21 10:45:00,51.72,51.72,51.61,51.63,405499.0,41.8702,41.8702,41.7811,41.7973,405499.0
2022-03-21 10:50:00,51.64,51.64,51.56,51.61,241745.0,41.8054,41.8054,41.7407,41.7811,241745.0
2022-03-21 10:55:00,51.6,51.7,51.56,51.69,237934.0,41.773,41.854,41.7407,41.8459,237934.0
2022-03-21 11:00:00,51.7,51.72,51.61,51.65,369854.0,41.854,41.8702,41.7811,41.8135,369854.0
2022-03-21 11:05:00,51.65,51.7,51.6,51.63,237127.0,41.8135,41.854,41.773,41.7973,237127.0
2022-03-21 11:10:00,51.63,51.64,51.48,51.53,282216.0,41.7973,41.8054,41.6759,41.7164,282216.0
2022-03-21 11:15:00,51.53,51.55,51.48,51.48,287247.0,41.7164,41.7326,41.6759,41.6759,287247.0
2022-03-21 11:20:00,51.48,51.49,51.32,51.32,256842.0,41.6759,41.684,41.5464,41.5464,256842.0
2022-03-21 11:25:00,51.32,51.36,51.23,51.24,437812.0,41.5464,41.5788,41.4735,41.4816,437812.0
2022-03-21 11:30:00,51.25,51.38,51.24,51.35,419645.0,41.4897,41.5949,41.4816,41.5707,419645.0
2022-03-21 11:35:00,51.35,51.37,51.23,51.23,385036.0,41.5707,41.5868,41.4735,41.4735,385036.0
2022-03-21 11:40:00,51.23,51.27,51.21,51.26,343105.0,41.4735,41.5059,41.4573,41.4978,343105.0
2022-03-21 11:45:00,51.26,51.32,51.25,51.27,749353.0,41.4978,41.5464,41.4897,41.5059,749353.0
2022-03-21 11:50:00,51.27,51.3,51.25,51.26,345122.0,41.5059,41.5302,41.4897,41.4978,345122.0
2022-03-21 11:55:00,51.25,51.27,51.15,51.16,599552.0,41.4897,41.5059,41.4087,41.4168,599552.0
2022-03-21 12:00:00,51.16,51.27,51.13,51.27,505477.0,41.4168,41.5059,41.3926,41.5059,505477.0
2022-03-21 12:05:00,51.27,51.4,51.27,51.32,473907.0,41.5059,41.6111,41.5059,41.5464,473907.0
2022-03-21 12:10:00,51.31,51.34,51.21,51.23,319033.0,41.5383,41.5626,41.4573,41.4735,319033.0
2022-03-21 12:15:00,51.23,51.24,51.19,51.2,257147.0,41.4735,41.4816,41.4411,41.4492,257147.0
2022-03-21 12:20:00,51.19,51.2,51.14,51.18,272675.0,41.4411,41.4492,41.4006,41.433,272675.0
2022-03-21 12:25:00,51.18,51.18,51.14,51.16,258388.0,41.433,41.433,41.4006,41.4168,258388.0
2022-03-21 12:30:00,51.15,51.17,51.06,51.11,620335.0,41.4087,41.4249,41.3359,41.3764,620335.0
2022-03-21 12:35:00,51.11,51.15,51.07,51.11,431674.0,41.3764,41.4087,41.344,41.3764,431674.0
2022-03-21 12:40:00,51.12,51.16,51.11,51.14,245431.0,41.3845,41.4168,41.3764,41.4006,245431.0
2022-03-21 12:45:00,51.15,51.16,51.1,51.14,288259.0,41.4087,41.4168,41.3683,41.4006,288259.0
2022-03-21 12:50:00,51.13,51.14,51.03,51.03,373918.0,41.3926,41.4006,41.3116,41.3116,373918.0
2022-03-21 12:55:00,51.04,51.14,51.02,51.13,217912.0,41.3197,41.4006,41.3035,41.3926,217912.0
2022-03-21 13:00:00,51.13,51.14,51.03,51.04,262881.0,41.3926,41.4006,41.3116,41.3197,262881.0
2022-03-21 13:05:00,51.04,51.05,51.02,51.03,270400.0,41.3197,41.3278,41.3035,41.3116,270400.0
2022-03-21 13:10:00,51.03,51.12,50.98,51.09,489894.0,41.3116,41.3845,41.2711,41.3602,489894.0
2022-03-21 13:15:00,51.09,51.1,50.99,51.01,369754.0,41.3602,41.3683,41.2792,41.2954,369754.0
2022-03-21 13:20:00,51.01,51.06,51.0,51.05,234123.0,41.2954,41.3359,41.2873,41.3278,234123.0
2022-03-21 13:25:00,51.05,51.1,51.03,51.05,234901.0,41.3278,41.3683,41.3116,41.3278,234901.0
2022-03-21 13:30:00,51.05,51.08,51.03,51.07,242408.0,41.3278,41.3521,41.3116,41.344,242408.0
2022-03-21 13:35:00,51.07,51.11,51.05,51.08,212770.0,41.344,41.3764,41.3278,41.3521,212770.0
2022-03-21 13:40:00,51.07,51.08,51.01,51.02,176460.0,41.344,41.3521,41.2954,41.3035,176460.0
2022-03-21 13:45:00,51.02,51.06,51.0,51.05,232226.0,41.3035,41.3359,41.2873,41.3278,232226.0
2022-03-21 13:50:00,51.05,51.08,51.03,51.08,240177.0,41.3278,41.3521,41.3116,41.3521,240177.0
2022-03-21 13:55:00,51.08,51.08,51.02,51.04,243751.0,41.3521,41.3521,41.3035,41.3197,243751.0
2022-03-21 14:00:00,51.04,51.05,50.98,51.0,364990.0,41.3197,41.3278,41.2711,41.2873,364990.0
2022-03-21 14:05:00,51.0,51.01,50.97,51.0,286504.0,41.2873,41.2954,41.263,41.2873,286504.0
2022-03-21 14:10:00,51.0,51.04,50.98,51.02,243150.0,41.2873,41.3197,41.2711,41.3035,243150.0
2022-03-21 14:15:00,51.02,51.03,50.99,51.03,293350.0,41.3035,41.3116,41.2792,41.3116,293350.0
2022-03-21 14:20:00,51.03,51.05,51.0,51.0,301468.0,41.3116,41.3278,41.2873,41.2873,301468.0
2022-03-21 14:25:00,51.0,51.02,50.97,51.02,405840.0,41.2873,41.3035,41.263,41.3035,405840.0
2022-03-21 14:30:00,51.02,51.05,51.0,51.01,335645.0,41.3035,41.3278,41.2873,41.2954,335645.0
2022-03-21 14:35:00,51.02,51.02,50.98,51.01,287841.0,41.3035,41.3035,41.2711,41.2954,287841.0
2022-03-21 14:40:00,51.0,51.02,50.99,51.0,271105.0,41.2873,41.3035,41.2792,41.2873,271105.0
2022-03-21 14:45:00,51.01,51.02,50.97,50.98,305594.0,41.2954,41.3035,41.263,41.2711,305594.0
2022-03-21 14:50:00,50.98,51.02,50.97,51.0,248114.0,41.2711,41.3035,41.263,41.2873,248114.0
2022-03-21 14:55:00,51.0,51.01,50.97,50.98,270763.0,41.2873,41.2954,41.263,41.2711,270763.0
2022-03-21 15:00:00,50.98,51.01,50.98,50.99,264044.0,41.2711,41.2954,41.2711,41.2792,264044.0
2022-03-21 15:05:00,51.0,51.02,50.98,51.0,248986.0,41.2873,41.3035,41.2711,41.2873,248986.0
2022-03-21 15:10:00,51.0,51.04,50.99,51.03,316514.0,41.2873,41.3197,41.2792,41.3116,316514.0
2022-03-21 15:15:00,51.04,51.05,51.0,51.01,246116.0,41.3197,41.3278,41.2873,41.2954,246116.0
2022-03-21 15:20:00,51.0,51.06,50.99,51.05,370606.0,41.2873,41.3359,41.2792,41.3278,370606.0
2022-03-21 15:25:00,51.05,51.13,51.05,51.09,496430.0,41.3278,41.3926,41.3278,41.3602,496430.0
2022-03-21 15:30:00,51.1,51.11,51.02,51.04,488286.0,41.3683,41.3764,41.3035,41.3197,488286.0
2022-03-21 15:35:00,51.04,51.09,51.03,51.07,421908.0,41.3197,41.3602,41.3116,41.344,421908.0
2022-03-21 15:40:00,51.06,51.12,51.06,51.12,425202.0,41.3359,41.3845,41.3359,41.3845,425202.0
2022-03-21 15:45:00,51.12,51.14,51.08,51.14,702257.0,41.3845,41.4006,41.3521,41.4006,702257.0
2022-03-21 15:50:00,51.14,51.18,51.07,51.07,1047699.0,41.4006,41.433,41.344,41.344,1047699.0
2022-03-21 15:55:00,51.08,51.13,51.04,51.11,2003760.0,41.3521,41.3926,41.3197,41.3764,2003760.0
2022-03-22 09:30:00,51.19,51.32,51.15,51.3,803871.0,41.4411,41.5464,41.4087,41.5302,803871.0
2022-03-22 09:35:00,51.31,51.4,51.22,51.29,525948.0,41.5383,41.6111,41.4654,41.5221,525948.0
2022-03-22 09:40:00,51.29,51.33,51.14,51.22,446544.0,41.5221,41.5545,41.4006,41.4654,446544.0
2022-03-22 09:45:00,51.22,51.46,51.21,51.41,526813.0,41.4654,41.6597,41.4573,41.6192,526813.0
2022-03-22 09:50:00,51.41,51.44,51.28,51.3,341140.0,41.6192,41.6435,41.514,41.5302,341140.0
2022-03-22 09:55:00,51.3,51.36,51.22,51.25,255912.0,41.5302,41.5788,41.4654,41.4897,255912.0
2022-03-22 10:00:00,51.26,51.27,51.15,51.18,401785.0,41.4978,41.5059,41.4087,41.433,401785.0
2022-03-22 10:05:00,51.18,51.24,51.16,51.19,372028.0,41.433,41.4816,41.4168,41.4411,372028.0
2022-03-22 10:10:00,51.19,51.29,51.18,51.24,309610.0,41.4411,41.5221,41.433,41.4816,309610.0
2022-03-22 10:15:00,51.25,51.3,51.18,51.19,338726.0,41.4897,41.5302,41.433,41.4411,338726.0
2022-03-22 10:20:00,51.19,51.2,51.15,51.16,261028.0,41.4411,41.4492,41.4087,41.4168,261028.0
2022-03-22 10:25:00,51.15,51.17,51.11,51.16,364430.0,41.4087,41.4249,41.3764,41.4168,364430.0
2022-03-22 10:30:00,51.16,51.17,50.98,51.03,503572.0,41.4168,41.4249,41.2711,41.3116,503572.0
2022-03-22 10:35:00,51.03,51.09,51.02,51.06,368606.0,41.3116,41.3602,41.3035,41.3359,368606.0
2022-03-22 10:40:00,51.07,51.11,51.05,51.05,388270.0,41.344,41.3764,41.3278,41.3278,388270.0
2022-03-22 10:45:00,51.05,51.19,51.05,51.15,527364.0,41.3278,41.4411,41.3278,41.4087,527364.0
2022-03-22 10:50:00,51.16,51.19,51.15,51.16,205973.0,41.4168,41.4411,41.4087,41.4168,205973.0
2022-03-22 10:55:00,51.16,51.16,51.1,51.12,243890.0,41.4168,41.4168,41.3683,41.3845,243890.0
2022-03-22 11:00:00,51.13,51.16,51.08,51.08,238348.0,41.3926,41.4168,41.3521,41.3521,238348.0
2022-03-22 11:05:00,51.09,51.14,51.05,51.11,206090.0,41.3602,41.4006,41.3278,41.3764,206090.0
2022-03-22 11:10:00,51.12,51.13,51.07,51.1,525603.0,41.3845,41.3926,41.344,41.3683,525603.0
2022-03-22 11:15:00,51.11,51.17,51.1,51.12,226319.0,41.3764,41.4249,41.3683,41.3845,226319.0
2022-03-22 11:20:00,51.12,51.15,51.11,51.15,190035.0,41.3845,41.4087,41.3764,41.4087,190035.0
2022-03-22 11:25:00,51.15,51.15,51.08,51.09,232048.0,41.4087,41.4087,41.3521,41.3602,232048.0
2022-03-22 11:30:00,51.09,51.13,51.08,51.09,228687.0,41.3602,41.3926,41.3521,41.3602,228687.0
2022-03-22 11:35:00,51.1,51.1,51.05,51.06,157278.0,41.3683,41.3683,41.3278,41.3359,157278.0
2022-03-22 11:40:00,51.05,51.09,51.05,51.08,222989.0,41.3278,41.3602,41.3278,41.3521,222989.0
2022-03-22 11:45:00,51.08,51.12,51.07,51.12,283734.0,41.3521,41.3845,41.344,41.3845,283734.0
2022-03-22 11:50:00,51.11,51.11,51.07,51.09,133553.0,41.3764,41.3764,41.344,41.3602,133553.0
2022-03-22 11:55:00,51.09,51.12,51.08,51.1,156621.0,41.3602,41.3845,41.3521,41.3683,156621.0
2022-03-22 12:00:00,51.09,51.15,51.09,51.15,169715.0,41.3602,41.4087,41.3602,41.4087,169715.0
2022-03-22 12:05:00,51.15,51.15,51.11,51.13,172649.0,41.4087,41.4087,41.3764,41.3926,172649.0
2022-03-22 12:10:00,51.13,51.16,51.11,51.12,307995.0,41.3926,41.4168,41.3764,41.3845,307995.0
2022-03-22 12:15:00,51.12,51.16,51.1,51.14,226828.0,41.3845,41.4168,41.3683,41.4006,226828.0
2022-03-22 12:20:00,51.15,51.15,51.11,51.14,169057.0,41.4087,41.4087,41.3764,41.4006,169057.0
2022-03-22 12:25:00,51.14,51.15,51.1,51.12,330071.0,41.4006,41.4087,41.3683,41.3845,330071.0
2022-03-22 12:30:00,51.13,51.16,51.1,51.15,202487.0,41.3926,41.4168,41.3683,41.4087,202487.0
2022-03-22 12:35:00,51.15,51.16,51.11,51.14,231881.0,41.4087,41.4168,41.3764,41.4006,231881.0
2022-03-22 12:40:00,51.15,51.18,51.11,51.11,376056.0,41.4087,41.433,41.3764,41.3764,376056.0
2022-03-22 12:45:00,51.11,51.12,51.08,51.08,181296.0,41.3764,41.3845,41.3521,41.3521,181296.0
2022-03-22 12:50:00,51.09,51.15,51.08,51.15,192638.0,41.3602,41.4087,41.3521,41.4087,192638.0
2022-03-22 12:55:00,51.15,51.15,51.12,51.13,126961.0,41.4087,41.4087,41.3845,41.3926,126961.0
2022-03-22 13:00:00,51.13,51.18,51.12,51.14,238684.0,41.3926,41.433,41.3845,41.4006,238684.0
2022-03-22 13:05:00,51.14,51.15,51.12,51.13,185298.0,41.4006,41.4087,41.3845,41.3926,185298.0
2022-03-22 13:10:00,51.14,51.16,51.12,51.14,207782.0,41.4006,41.4168,41.3845,41.4006,207782.0
2022-03-22 13:15:00,51.14,51.16,51.11,51.12,129590.0,41.4006,41.4168,41.3764,41.3845,129590.0
2022-03-22 13:20:00,51.12,51.15,51.1,51.1,96085.0,41.3845,41.4087,41.3683,41.3683,96085.0
2022-03-22 13:25:00,51.11,51.11,51.05,51.05,239746.0,41.3764,41.3764,41.3278,41.3278,239746.0
2022-03-22 13:30:00,51.06,51.08,51.04,51.07,194229.0,41.3359,41.3521,41.3197,41.344,194229.0
2022-03-22 13:35:00,51.07,51.07,51.03,51.04,254408.0,41.344,41.344,41.3116,41.3197,254408.0
2022-03-22 13:40:00,51.04,51.07,51.03,51.05,176930.0,41.3197,41.344,41.3116,41.3278,176930.0
2022-03-22 13:45:00,51.06,51.06,51.03,51.05,204393.0,41.3359,41.3359,41.3116,41.3278,204393.0
2022-03-22 13:50:00,51.05,51.07,51.05,51.07,173597.0,41.3278,41.344,41.3278,41.344,173597.0
2022-03-22 13:55:00,51.06,51.08,51.05,51.05,230907.0,41.3359,41.3521,41.3278,41.3278,230907.0
2022-03-22 14:00:00,51.05,51.07,51.04,51.04,276009.0,41.3278,41.344,41.3197,41.3197,276009.0
2022-03-22 14:05:00,51.05,51.07,51.02,51.02,218838.0,41.3278,41.344,41.3035,41.3035,218838.0
2022-03-22 14:10:00,51.02,51.04,51.01,51.02,206728.0,41.3035,41.3197,41.2954,41.3035,206728.0
2022-03-22 14:15:00,51.01,51.02,51.0,51.02,458356.0,41.2954,41.3035,41.2873,41.3035,458356.0
2022-03-22 14:20:00,51.02,51.02,50.98,50.98,570901.0,41.3035,41.3035,41.2711,41.2711,570901.0
2022-03-22 14:25:00,50.98,51.01,50.97,50.98,323332.0,41.2711,41.2954,41.263,41.2711,323332.0
2022-03-22 14:30:00,50.98,51.01,50.98,51.0,232186.0,41.2711,41.2954,41.2711,41.2873,232186.0
2022-03-22 14:35:00,51.0,51.01,50.98,51.0,168878.0,41.2873,41.2954,41.2711,41.2873,168878.0
2022-03-22 14:40:00,51.0,51.0,50.97,50.98,263567.0,41.2873,41.2873,41.263,41.2711,263567.0
2022-03-22 14:45:00,50.99,51.01,50.97,51.0,169983.0,41.2792,41.2954,41.263,41.2873,169983.0
2022-03-22 14:50:00,50.99,51.01,50.98,51.01,238981.0,41.2792,41.2954,41.2711,41.2954,238981.0
2022-03-22 14:55:00,51.01,51.02,50.98,50.98,247938.0,41.2954,41.3035,41.2711,41.2711,247938.0
2022-03-22 15:00:00,50.98,51.01,50.97,51.01,280979.0,41.2711,41.2954,41.263,41.2954,280979.0
2022-03-22 15:05:00,51.01,51.03,50.99,51.01,330073.0,41.2954,41.3116,41.2792,41.2954,330073.0
2022-03-22 15:10:00,51.01,51.02,50.98,51.0,329374.0,41.2954,41.3035,41.2711,41.2873,329374.0
2022-03-22 15:15:00,51.0,51.02,50.98,50.98,249256.0,41.2873,41.3035,41.2711,41.2711,249256.0
2022-03-22 15:20:00,50.98,51.02,50.98,51.01,207056.0,41.2711,41.3035,41.2711,41.2954,207056.0
2022-03-22 15:25:00,51.01,51.04,51.0,51.02,325331.0,41.2954,41.3197,41.2873,41.3035,325331.0
2022-03-22 15:30:00,51.02,51.04,51.0,51.02,213967.0,41.3035,41.3197,41.2873,41.3035,213967.0
2022-03-22 15:35:00,51.02,51.03,50.99,51.01,381155.0,41.3035,41.3116,41.2792,41.2954,381155.0
2022-03-22 15:40:00,51.01,51.01,50.98,51.0,339136.0,41.2954,41.2954,41.2711,41.2873,339136.0
2022-03-22 15:45:00,50.99,51.03,50.98,51.02,419943.0,41.2792,41.3116,41.2711,41.3035,419943.0
2022-03-22 15:50:00,51.03,51.04,50.98,50.99,786302.0,41.3116,41.3197,41.2711,41.2792,786302.0
2022-03-22 15:55:00,50.99,51.02,50.95,51.01,1620486.0,41.2792,41.3035,41.2468,41.2954,1620486.0
2022-03-23 09:30:00,51.05,51.19,51.02,51.12,994055.0,41.3278,41.4411,41.3035,41.3845,994055.0
2022-03-23 09:35:00,51.11,51.3,51.1,51.3,590126.0,41.3764,41.5302,41.3683,41.5302,590126.0
2022-03-23 09:40:00,51.3,51.3,51.09,51.15,371892.0,41.5302,41.5302,41.3602,41.4087,371892.0
2022-03-23 09:45:00,51.16,51.26,51.13,51.23,388876.0,41.4168,41.4978,41.3926,41.4735,388876.0
2022-03-23 09:50:00,51.23,51.29,51.17,51.2,309728.0,41.4735,41.5221,41.4249,41.4492,309728.0
2022-03-23 09:55:00,51.2,51.27,51.16,51.24,331160.0,41.4492,41.5059,41.4168,41.4816,331160.0
2022-03-23 10:00:00,51.25,51.34,51.24,51.34,424281.0,41.4897,41.5626,41.4816,41.5626,424281.0
2022-03-23 10:05:00,51.33,51.36,51.29,51.33,260607.0,41.5545,41.5788,41.5221,41.5545,260607.0
2022-03-23 10:10:00,51.32,51.38,51.29,51.37,269802.0,41.5464,41.5949,41.5221,41.5868,269802.0
2022-03-23 10:15:00,51.37,51.38,51.28,51.32,504175.0,41.5868,41.5949,41.514,41.5464,504175.0
2022-03-23 10:20:00,51.32,51.46,51.3,51.4,492354.0,41.5464,41.6597,41.5302,41.6111,492354.0
2022-03-23 10:25:00,51.4,51.43,51.29,51.32,652941.0,41.6111,41.6354,41.5221,41.5464,652941.0
2022-03-23 10:30:00,51.31,51.37,51.28,51.32,515883.0,41.5383,41.5868,41.514,41.5464,515883.0
2022-03-23 10:35:00,51.32,51.33,51.27,51.28,295053.0,41.5464,41.5545,41.5059,41.514,295053.0
2022-03-23 10:40:00,51.27,51.37,51.23,51.35,429028.0,41.5059,41.5868,41.4735,41.5707,429028.0
2022-03-23 10:45:00,51.35,51.39,51.34,51.35,212240.0,41.5707,41.603,41.5626,41.5707,212240.0
2022-03-23 10:50:00,51.35,51.36,51.28,51.32,206986.0,41.5707,41.5788,41.514,41.5464,206986.0
2022-03-23 10:55:00,51.33,51.34,51.26,51.29,170380.0,41.5545,41.5626,41.4978,41.5221,170380.0
2022-03-23 11:00:00,51.29,51.3,51.24,51.25,226956.0,41.5221,41.5302,41.4816,41.4897,226956.0
2022-03-23 11:05:00,51.26,51.27,51.22,51.27,174053.0,41.4978,41.5059,41.4654,41.5059,174053.0
2022-03-23 11:10:00,51.27,51.28,51.2,51.21,164278.0,41.5059,41.514,41.4492,41.4573,164278.0
2022-03-23 11:15:00,51.2,51.21,51.14,51.15,198237.0,41.4492,41.4573,41.4006,41.4087,198237.0
2022-03-23 11:20:00,51.15,51.16,51.08,51.09,158640.0,41.4087,41.4168,41.3521,41.3602,158640.0
2022-03-23 11:25:00,51.1,51.12,51.08,51.1,134315.0,41.3683,41.3845,41.3521,41.3683,134315.0
2022-03-23 11:30:00,51.1,51.1,51.06,51.08,134908.0,41.3683,41.3683,41.3359,41.3521,134908.0
2022-03-23 11:35:00,51.08,51.08,51.02,51.02,187527.0,41.3521,41.3521,41.3035,41.3035,187527.0
2022-03-23 11:40:00,51.03,51.04,50.98,51.01,405690.0,41.3116,41.3197,41.2711,41.2954,405690.0
2022-03-23 11:45:00,51.0,51.04,51.0,51.01,144894.0,41.2873,41.3197,41.2873,41.2954,144894.0
2022-03-23 11:50:00,51.01,51.02,50.98,51.01,156407.0,41.2954,41.3035,41.2711,41.2954,156407.0
2022-03-23 11:55:00,51.01,51.02,50.97,51.02,223181.0,41.2954,41.3035,41.263,41.3035,223181.0
2022-03-23 12:00:00,51.01,51.04,50.99,51.0,212779.0,41.2954,41.3197,41.2792,41.2873,212779.0
2022-03-23 12:05:00,51.0,51.02,50.96,51.01,194185.0,41.2873,41.3035,41.2549,41.2954,194185.0
2022-03-23 12:10:00,51.0,51.02,50.97,50.97,120269.0,41.2873,41.3035,41.263,41.263,120269.0
2022-03-23 12:15:00,50.98,51.03,50.96,51.03,170002.0,41.2711,41.3116,41.2549,41.3116,170002.0
2022-03-23 12:20:00,51.03,51.05,51.0,51.03,233081.0,41.3116,41.3278,41.2873,41.3116,233081.0
2022-03-23 12:25:00,51.03,51.06,51.01,51.05,115145.0,41.3116,41.3359,41.2954,41.3278,115145.0
2022-03-23 12:30:00,51.05,51.06,51.0,51.01,159971.0,41.3278,41.3359,41.2873,41.2954,159971.0
2022-03-23 12:35:00,51.0,51.04,50.98,51.0,211432.0,41.2873,41.3197,41.2711,41.2873,211432.0
2022-03-23 12:40:00,51.0,51.03,50.97,50.98,193885.0,41.2873,41.3116,41.263,41.2711,193885.0
2022-03-23 12:45:00,50.98,51.0,50.97,50.99,113174.0,41.2711,41.2873,41.263,41.2792,113174.0
2022-03-23 12:50:00,51.0,51.01,50.97,50.99,154477.0,41.2873,41.2954,41.263,41.2792,154477.0
2022-03-23 12:55:00,50.99,51.02,50.98,51.01,191754.0,41.2792,41.3035,41.2711,41.2954,191754.0
2022-03-23 13:00:00,51.01,51.02,50.99,51.0,289591.0,41.2954,41.3035,41.2792,41.2873,289591.0
2022-03-23 13:05:00,51.01,51.02,50.98,51.0,124596.0,41.2954,41.3035,41.2711,41.2873,124596.0
2022-03-23 13:10:00,51.0,51.04,50.98,51.02,222141.0,41.2873,41.3197,41.2711,41.3035,222141.0
2022-03-23 13:15:00,51.02,51.03,51.0,51.02,120515.0,41.3035,41.3116,41.2873,41.3035,120515.0
2022-03-23 13:20:00,51.02,51.06,51.01,51.04,181890.0,41.3035,41.3359,41.2954,41.3197,181890.0
2022-03-23 13:25:00,51.03,51.06,51.02,51.05,217630.0,41.3116,41.3359,41.3035,41.3278,217630.0
2022-03-23 13:30:00,51.05,51.05,51.0,51.01,179802.0,41.3278,41.3278,41.2873,41.2954,179802.0
2022-03-23 13:35:00,51.01,51.02,50.98,51.01,190256.0,41.2954,41.3035,41.2711,41.2954,190256.0
2022-03-23 13:40:00,51.0,51.01,50.97,51.0,162534.0,41.2873,41.2954,41.263,41.2873,162534.0
2022-03-23 13:45:00,51.0,51.02,50.97,51.01,129923.0,41.2873,41.3035,41.263,41.2954,129923.0
2022-03-23 13:50:00,51.01,51.02,50.98,51.0,116791.0,41.2954,41.3035,41.2711,41.2873,116791.0
2022-03-23 13:55:00,51.01,51.02,50.99,51.0,147455.0,41.2954,41.3035,41.2792,41.2873,147455.0
2022-03-23 14:00:00,51.0,51.06,50.99,51.05,228290.0,41.2873,41.3359,41.2792,41.3278,228290.0
2022-03-23 14:05:00,51.05,51.08,51.02,51.04,226848.0,41.3278,41.3521,41.3035,41.3197,226848.0
2022-03-23 14:10:00,51.04,51.07,51.02,51.05,72167.0,41.3197,41.344,41.3035,41.3278,72167.0
2022-03-23 14:15:00,51.06,51.1,51.05,51.08,149142.0,41.3359,41.3683,41.3278,41.3521,149142.0
2022-03-23 14:20:00,51.09,51.11,51.08,51.11,114285.0,41.3602,41.3764,41.3521,41.3764,114285.0
2022-03-23 14:25:00,51.1,51.12,51.09,51.11,144256.0,41.3683,41.3845,41.3602,41.3764,144256.0
2022-03-23 14:30:00,51.11,51.11,51.08,51.11,104907.0,41.3764,41.3764,41.3521,41.3764,104907.0
2022-03-23 14:35:00,51.1,51.11,51.05,51.07,107940.0,41.3683,41.3764,41.3278,41.344,107940.0
2022-03-23 14:40:00,51.07,51.09,51.06,51.07,94407.0,41.344,41.3602,41.3359,41.344,94407.0
2022-03-23 14:45:00,51.07,51.08,51.03,51.04,143783.0,41.344,41.3521,41.3116,41.3197,143783.0
2022-03-23 14:50:00,51.04,51.08,51.03,51.08,92897.0,41.3197,41.3521,41.3116,41.3521,92897.0
2022-03-23 14:55:00,51.08,51.11,51.07,51.07,136661.0,41.3521,41.3764,41.344,41.344,136661.0
2022-03-23 15:00:00,51.08,51.12,51.07,51.1,150846.0,41.3521,41.3845,41.344,41.3683,150846.0
2022-03-23 15:05:00,51.1,51.13,51.09,51.12,153512.0,41.3683,41.3926,41.3602,41.3845,153512.0
2022-03-23 15:10:00,51.12,51.13,51.1,51.13,115682.0,41.3845,41.3926,41.3683,41.3926,115682.0
2022-03-23 15:15:00,51.13,51.16,51.09,51.12,256081.0,41.3926,41.4168,41.3602,41.3845,256081.0
2022-03-23 15:20:00,51.12,51.13,51.06,51.07,148322.0,41.3845,41.3926,41.3359,41.344,148322.0
2022-03-23 15:25:00,51.06,51.1,51.06,51.1,117934.0,41.3359,41.3683,41.3359,41.3683,117934.0
2022-03-23 15:30:00,51.09,51.1,51.05,51.05,318014.0,41.3602,41.3683,41.3278,41.3278,318014.0
2022-03-23 15:35:00,51.06,51.07,50.99,51.0,455861.0,41.3359,41.344,41.2792,41.2873,455861.0
2022-03-23 15:40:00,51.0,51.01,50.98,51.01,396999.0,41.2873,41.2954,41.2711,41.2954,396999.0
2022-03-23 15:45:00,51.01,51.02,50.98,51.0,332485.0,41.2954,41.3035,41.2711,41.2873,332485.0
2022-03-23 15:50:00,51.0,51.01,50.96,50.98,511754.0,41.2873,41.2954,41.2549,41.2711,511754.0
2022-03-23 15:55:00,50.98,51.0,50.96,50.96,1167541.0,41.2711,41.2873,41.2549,41.2549,1167541.0
2022-03-24 09:30:00,51.04,51.04,50.93,51.0,730157.0,41.3197,41.3197,41.2306,41.2873,730157.0
2022-03-24 09:35:00,51.0,51.02,50.92,51.0,411954.0,41.2873,41.3035,41.2225,41.2873,411954.0
2022-03-24 09:40:00,51.0,51.0,50.92,50.99,202153.0,41.2873,41.2873,41.2225,41.2792,202153.0
2022-03-24 09:45:00,51.0,51.08,50.96,51.03,332152.0,41.2873,41.3521,41.2549,41.3116,332152.0
2022-03-24 09:50:00,51.03,51.07,51.0,51.02,237998.0,41.3116,41.344,41.2873,41.3035,237998.0
2022-03-24 09:55:00,51.02,51.07,50.98,51.06,249154.0,41.3035,41.344,41.2711,41.3359,249154.0
2022-03-24 10:00:00,51.05,51.06,51.0,51.0,168917.0,41.3278,41.3359,41.2873,41.2873,168917.0
2022-03-24 10:05:00,51.0,51.08,51.0,51.08,160561.0,41.2873,41.3521,41.2873,41.3521,160561.0
2022-03-24 10:10:00,51.07,51.13,51.04,51.12,182997.0,41.344,41.3926,41.3197,41.3845,182997.0
2022-03-24 10:15:00,51.12,51.19,51.11,51.16,255213.0,41.3845,41.4411,41.3764,41.4168,255213.0
2022-03-24 10:20:00,51.16,51.18,51.08,51.12,189185.0,41.4168,41.433,41.3521,41.3845,189185.0
2022-03-24 10:25:00,51.12,51.12,51.05,51.06,146795.0,41.3845,41.3845,41.3278,41.3359,146795.0
2022-03-24 10:30:00,51.07,51.12,51.05,51.08,158207.0,41.344,41.3845,41.3278,41.3521,158207.0
2022-03-24 10:35:00,51.08,51.1,51.05,51.07,173218.0,41.3521,41.3683,41.3278,41.344,173218.0
2022-03-24 10:40:00,51.06,51.1,51.05,51.1,101271.0,41.3359,41.3683,41.3278,41.3683,101271.0
2022-03-24 10:45:00,51.1,51.11,51.05,51.08,150738.0,41.3683,41.3764,41.3278,41.3521,150738.0
2022-03-24 10:50:00,51.08,51.12,51.06,51.08,230344.0,41.3521,41.3845,41.3359,41.3521,230344.0
2022-03-24 10:55:00,51.09,51.13,51.07,51.08,116776.0,41.3602,41.3926,41.344,41.3521,116776.0
2022-03-24 11:00:00,51.09,51.1,51.01,51.03,380982.0,41.3602,41.3683,41.2954,41.3116,380982.0
2022-03-24 11:05:00,51.02,51.04,51.01,51.01,225455.0,41.3035,41.3197,41.2954,41.2954,225455.0
2022-03-24 11:10:00,51.01,51.03,50.99,51.01,203679.0,41.2954,41.3116,41.2792,41.2954,203679.0
2022-03-24 11:15:00,51.01,51.04,51.0,51.02,155487.0,41.2954,41.3197,41.2873,41.3035,155487.0
2022-03-24 11:20:00,51.02,51.03,50.97,50.97,265147.0,41.3035,41.3116,41.263,41.263,265147.0
2022-03-24 11:25:00,50.97,50.99,50.96,50.98,164600.0,41.263,41.2792,41.2549,41.2711,164600.0
2022-03-24 11:30:00,50.98,51.02,50.97,51.0,171172.0,41.2711,41.3035,41.263,41.2873,171172.0
2022-03-24 11:35:00,50.99,51.02,50.99,51.01,147818.0,41.2792,41.3035,41.2792,41.2954,147818.0
2022-03-24 11:40:00,51.01,51.08,51.0,51.06,156653.0,41.2954,41.3521,41.2873,41.3359,156653.0
2022-03-24 11:45:00,51.06,51.07,50.98,51.01,235490.0,41.3359,41.344,41.2711,41.2954,235490.0
2022-03-24 11:50:00,51.01,51.01,50.98,51.0,198205.0,41.2954,41.2954,41.2711,41.2873,198205.0
2022-03-24 11:55:00,51.01,51.02,50.99,51.01,154617.0,41.2954,41.3035,41.2792,41.2954,154617.0
2022-03-24 12:00:00,51.01,51.05,51.0,51.01,147412.0,41.2954,41.3278,41.2873,41.2954,147412.0
2022-03-24 12:05:00,51.02,51.05,51.0,51.01,131471.0,41.3035,41.3278,41.2873,41.2954,131471.0
2022-03-24 12:10:00,51.02,51.02,50.99,51.0,270080.0,41.3035,41.3035,41.2792,41.2873,270080.0
2022-03-24 12:15:00,51.0,51.01,50.99,51.01,153900.0,41.2873,41.2954,41.2792,41.2954,153900.0
2022-03-24 12:20:00,51.0,51.01,50.99,51.0,167924.0,41.2873,41.2954,41.2792,41.2873,167924.0
2022-03-24 12:25:00,50.99,51.0,50.97,50.98,182553.0,41.2792,41.2873,41.263,41.2711,182553.0
2022-03-24 12:30:00,50.98,51.0,50.96,50.98,175002.0,41.2711,41.2873,41.2549,41.2711,175002.0
2022-03-24 12:35:00,50.98,51.01,50.97,51.0,92522.0,41.2711,41.2954,41.263,41.2873,92522.0
2022-03-24 12:40:00,51.0,51.01,50.98,50.98,113751.0,41.2873,41.2954,41.2711,41.2711,113751.0
2022-03-24 12:45:00,50.98,51.01,50.98,51.0,120776.0,41.2711,41.2954,41.2711,41.2873,120776.0
2022-03-24 12:50:00,50.99,51.03,50.98,51.0,142122.0,41.2792,41.3116,41.2711,41.2873,142122.0
2022-03-24 12:55:00,50.99,51.0,50.99,51.0,46210.0,41.2792,41.2873,41.2792,41.2873,46210.0
2022-03-24 13:00:00,51.0,51.05,50.96,51.0,573212.0,41.2873,41.3278,41.2549,41.2873,573212.0
2022-03-24 13:05:00,51.0,51.04,50.99,51.0,290128.0,41.2873,41.3197,41.2792,41.2873,290128.0
2022-03-24 13:10:00,51.0,51.01,51.0,51.01,63607.0,41.2873,41.2954,41.2873,41.2954,63607.0
2022-03-24 13:15:00,51.0,51.02,51.0,51.0,179464.0,41.2873,41.3035,41.2873,41.2873,179464.0
2022-03-24 13:20:00,51.0,51.01,51.0,51.0,103754.0,41.2873,41.2954,41.2873,41.2873,103754.0
2022-03-24 13:25:00,51.0,51.02,50.97,51.01,273239.0,41.2873,41.3035,41.263,41.2954,273239.0
2022-03-24 13:30:00,51.01,51.02,50.99,50.99,123845.0,41.2954,41.3035,41.2792,41.2792,123845.0
2022-03-24 13:35:00,50.99,51.01,50.97,50.98,175620.0,41.2792,41.2954,41.263,41.2711,175620.0
2022-03-24 13:40:00,50.98,51.0,50.97,50.98,126024.0,41.2711,41.2873,41.263,41.2711,126024.0
2022-03-24 13:45:00,50.98,51.01,50.98,51.0,155441.0,41.2711,41.2954,41.2711,41.2873,155441.0
2022-03-24 13:50:00,51.0,51.01,50.96,50.97,148717.0,41.2873,41.2954,41.2549,41.263,148717.0
2022-03-24 13:55:00,50.96,50.99,50.95,50.97,198185.0,41.2549,41.2792,41.2468,41.263,198185.0
2022-03-24 14:00:00,50.97,50.98,50.95,50.97,158075.0,41.263,41.2711,41.2468,41.263,158075.0
2022-03-24 14:05:00,50.98,51.01,50.97,50.99,160840.0,41.2711,41.2954,41.263,41.2792,160840.0
2022-03-24 14:10:00,51.0,51.02,50.98,51.01,126617.0,41.2873,41.3035,41.2711,41.2954,126617.0
2022-03-24 14:15:00,51.01,51.02,50.99,51.0,138121.0,41.2954,41.3035,41.2792,41.2873,138121.0
2022-03-24 14:20:00,50.99,51.01,50.98,51.01,149273.0,41.2792,41.2954,41.2711,41.2954,149273.0
2022-03-24 14:25:00,51.01,51.02,50.97,50.98,252190.0,41.2954,41.3035,41.263,41.2711,252190.0
2022-03-24 14:30:00,50.98,51.0,50.98,50.98,72413.0,41.2711,41.2873,41.2711,41.2711,72413.0
2022-03-24 14:35:00,50.98,51.0,50.97,51.0,79793.0,41.2711,41.2873,41.263,41.2873,79793.0
2022-03-24 14:40:00,50.99,51.01,50.98,50.99,92478.0,41.2792,41.2954,41.2711,41.2792,92478.0
2022-03-24 14:45:00,50.98,50.99,50.96,50.98,190049.0,41.2711,41.2792,41.2549,41.2711,190049.0
2022-03-24 14:50:00,50.98,50.99,50.97,50.98,65868.0,41.2711,41.2792,41.263,41.2711,65868.0
2022-03-24 14:55:00,50.97,50.99,50.97,50.99,63753.0,41.263,41.2792,41.263,41.2792,63753.0
2022-03-24 15:00:00,50.99,50.99,50.96,50.98,122979.0,41.2792,41.2792,41.2549,41.2711,122979.0
2022-03-24 15:05:00,50.98,51.0,50.96,50.98,131450.0,41.2711,41.2873,41.2549,41.2711,131450.0
2022-03-24 15:10:00,50.98,51.02,50.98,51.02,219477.0,41.2711,41.3035,41.2711,41.3035,219477.0
2022-03-24 15:15:00,51.02,51.03,50.98,51.02,203209.0,41.3035,41.3116,41.2711,41.3035,203209.0
2022-03-24 15:20:00,51.02,51.02,51.01,51.02,115383.0,41.3035,41.3035,41.2954,41.3035,115383.0
2022-03-24 15:25:00,51.02,51.03,51.01,51.02,167883.0,41.3035,41.3116,41.2954,41.3035,167883.0
2022-03-24 15:30:00,51.02,51.03,50.98,51.0,215877.0,41.3035,41.3116,41.2711,41.2873,215877.0
2022-03-24 15:35:00,51.0,51.01,50.99,51.01,292219.0,41.2873,41.2954,41.2792,41.2954,292219.0
2022-03-24 15:40:00,51.01,51.01,50.98,51.0,199558.0,41.2954,41.2954,41.2711,41.2873,199558.0
2022-03-24 15:45:00,51.0,51.03,50.99,51.03,375266.0,41.2873,41.3116,41.2792,41.3116,375266.0
2022-03-24 15:50:00,51.03,51.05,51.02,51.04,350448.0,41.3116,41.3278,41.3035,41.3197,350448.0
2022-03-24 15:55:00,51.04,51.04,50.99,51.0,1425478.0,41.3197,41.3197,41.2792,41.2873,1425478.0
2022-03-25 09:30:00,51.06,51.1,50.97,51.05,646319.0,41.3359,41.3683,41.263,41.3278,646319.0
2022-03-25 09:35:00,51.06,51.13,51.02,51.08,407209.0,41.3359,41.3926,41.3035,41.3521,407209.0
2022-03-25 09:40:00,51.08,51.11,51.04,51.05,275981.0,41.3521,41.3764,41.3197,41.3278,275981.0
2022-03-25 09:45:00,51.05,51.14,51.04,51.11,303259.0,41.3278,41.4006,41.3197,41.3764,303259.0
2022-03-25 09:50:00,51.1,51.24,51.09,51.23,459711.0,41.3683,41.4816,41.3602,41.4735,459711.0
2022-03-25 09:55:00,51.23,51.31,51.22,51.29,348968.0,41.4735,41.5383,41.4654,41.5221,348968.0
2022-03-25 10:00:00,51.29,51.3,51.2,51.26,409382.0,41.5221,41.5302,41.4492,41.4978,409382.0
2022-03-25 10:05:00,51.25,51.26,51.18,51.18,192007.0,41.4897,41.4978,41.433,41.433,192007.0
2022-03-25 10:10:00,51.19,51.3,51.18,51.3,187125.0,41.4411,41.5302,41.433,41.5302,187125.0
2022-03-25 10:15:00,51.3,51.37,51.29,51.34,233715.0,41.5302,41.5868,41.5221,41.5626,233715.0
2022-03-25 10:20:00,51.33,51.33,51.24,51.3,252068.0,41.5545,41.5545,41.4816,41.5302,252068.0
2022-03-25 10:25:00,51.29,51.37,51.29,51.37,179981.0,41.5221,41.5868,41.5221,41.5868,179981.0
2022-03-25 10:30:00,51.37,51.38,51.32,51.32,207269.0,41.5868,41.5949,41.5464,41.5464,207269.0
2022-03-25 10:35:00,51.32,51.33,51.22,51.27,350410.0,41.5464,41.5545,41.4654,41.5059,350410.0
2022-03-25 10:40:00,51.27,51.36,51.26,51.34,316308.0,41.5059,41.5788,41.4978,41.5626,316308.0
2022-03-25 10:45:00,51.35,51.37,51.32,51.34,164091.0,41.5707,41.5868,41.5464,41.5626,164091.0
2022-03-25 10:50:00,51.35,51.42,51.34,51.42,107734.0,41.5707,41.6273,41.5626,41.6273,107734.0
2022-03-25 10:55:00,51.41,51.46,51.39,51.4,158645.0,41.6192,41.6597,41.603,41.6111,158645.0
2022-03-25 11:00:00,51.4,51.41,51.35,51.38,192151.0,41.6111,41.6192,41.5707,41.5949,192151.0
2022-03-25 11:05:00,51.38,51.39,51.33,51.33,179605.0,41.5949,41.603,41.5545,41.5545,179605.0
2022-03-25 11:10:00,51.33,51.34,51.17,51.22,369780.0,41.5545,41.5626,41.4249,41.4654,369780.0
2022-03-25 11:15:00,51.21,51.24,51.19,51.2,168034.0,41.4573,41.4816,41.4411,41.4492,168034.0
2022-03-25 11:20:00,51.21,51.23,51.18,51.19,106668.0,41.4573,41.4735,41.433,41.4411,106668.0
2022-03-25 11:25:00,51.19,51.19,51.13,51.18,145961.0,41.4411,41.4411,41.3926,41.433,145961.0
2022-03-25 11:30:00,51.18,51.19,51.15,51.18,130286.0,41.433,41.4411,41.4087,41.433,130286.0
2022-03-25 11:35:00,51.17,51.18,51.12,51.15,192034.0,41.4249,41.433,41.3845,41.4087,192034.0
2022-03-25 11:40:00,51.15,51.18,51.13,51.13,192865.0,41.4087,41.433,41.3926,41.3926,192865.0
2022-03-25 11:45:00,51.14,51.17,51.11,51.12,182996.0,41.4006,41.4249,41.3764,41.3845,182996.0
2022-03-25 11:50:00,51.13,51.15,51.06,51.07,154458.0,41.3926,41.4087,41.3359,41.344,154458.0
2022-03-25 11:55:00,51.07,51.09,51.05,51.09,135306.0,41.344,41.3602,41.3278,41.3602,135306.0
2022-03-25 12:00:00,51.08,51.13,51.07,51.12,176530.0,41.3521,41.3926,41.344,41.3845,176530.0
2022-03-25 12:05:00,51.12,51.15,51.09,51.1,170008.0,41.3845,41.4087,41.3602,41.3683,170008.0
2022-03-25 12:10:00,51.1,51.1,51.06,51.07,118904.0,41.3683,41.3683,41.3359,41.344,118904.0
2022-03-25 12:15:00,51.07,51.08,51.04,51.05,134010.0,41.344,41.3521,41.3197,41.3278,134010.0
2022-03-25 12:20:00,51.05,51.1,51.04,51.1,237083.0,41.3278,41.3683,41.3197,41.3683,237083.0
2022-03-25 12:25:00,51.1,51.11,51.07,51.08,212423.0,41.3683,41.3764,41.344,41.3521,212423.0
2022-03-25 12:30:00,51.08,51.14,51.06,51.13,153952.0,41.3521,41.4006,41.3359,41.3926,153952.0
2022-03-25 12:35:00,51.13,51.13,51.08,51.09,105524.0,41.3926,41.3926,41.3521,41.3602,105524.0
2022-03-25 12:40:00,51.09,51.18,51.08,51.18,119871.0,41.3602,41.433,41.3521,41.433,119871.0
2022-03-25 12:45:00,51.18,51.21,51.15,51.15,152921.0,41.433,41.4573,41.4087,41.4087,152921.0
2022-03-25 12:50:00,51.15,51.16,51.13,51.16,89783.0,41.4087,41.4168,41.3926,41.4168,89783.0
2022-03-25 12:55:00,51.15,51.18,51.13,51.16,76921.0,41.4087,41.433,41.3926,41.4168,76921.0
2022-03-25 13:00:00,51.17,51.18,51.15,51.16,73977.0,41.4249,41.433,41.4087,41.4168,73977.0
2022-03-25 13:05:00,51.17,51.2,51.16,51.16,90216.0,41.4249,41.4492,41.4168,41.4168,90216.0
2022-03-25 13:10:00,51.16,51.17,51.12,51.15,117968.0,41.4168,41.4249,41.3845,41.4087,117968.0
2022-03-25 13:15:00,51.15,51.18,51.14,51.17,83721.0,41.4087,41.433,41.4006,41.4249,83721.0
2022-03-25 13:20:00,51.17,51.19,51.13,51.15,119313.0,41.4249,41.4411,41.3926,41.4087,119313.0
2022-03-25 13:25:00,51.15,51.18,51.14,51.16,71726.0,41.4087,41.433,41.4006,41.4168,71726.0
2022-03-25 13:30:00,51.16,51.17,51.15,51.15,215356.0,41.4168,41.4249,41.4087,41.4087,215356.0
2022-03-25 13:35:00,51.16,51.17,51.1,51.14,154169.0,41.4168,41.4249,41.3683,41.4006,154169.0
2022-03-25 13:40:00,51.14,51.15,51.12,51.14,69199.0,41.4006,41.4087,41.3845,41.4006,69199.0
2022-03-25 13:45:00,51.14,51.16,51.13,51.16,71573.0,41.4006,41.4168,41.3926,41.4168,71573.0
2022-03-25 13:50:00,51.16,51.17,51.15,51.15,60124.0,41.4168,41.4249,41.4087,41.4087,60124.0
2022-03-25 13:55:00,51.16,51.19,51.15,51.17,102639.0,41.4168,41.4411,41.4087,41.4249,102639.0
2022-03-25 14:00:00,51.17,51.22,51.17,51.22,101753.0,41.4249,41.4654,41.4249,41.4654,101753.0
2022-03-25 14:05:00,51.22,51.24,51.21,51.21,109652.0,41.4654,41.4816,41.4573,41.4573,109652.0
2022-03-25 14:10:00,51.22,51.24,51.22,51.23,114429.0,41.4654,41.4816,41.4654,41.4735,114429.0
2022-03-25 14:15:00,51.24,51.26,51.23,51.23,136286.0,41.4816,41.4978,41.4735,41.4735,136286.0
2022-03-25 14:20:00,51.23,51.26,51.23,51.26,127956.0,41.4735,41.4978,41.4735,41.4978,127956.0
2022-03-25 14:25:00,51.25,51.27,51.24,51.26,140288.0,41.4897,41.5059,41.4816,41.4978,140288.0
2022-03-25 14:30:00,51.26,51.26,51.22,51.22,148295.0,41.4978,41.4978,41.4654,41.4654,148295.0
2022-03-25 14:35:00,51.22,51.23,51.18,51.19,91478.0,41.4654,41.4735,41.433,41.4411,91478.0
2022-03-25 14:40:00,51.18,51.2,51.17,51.2,103928.0,41.433,41.4492,41.4249,41.4492,103928.0
2022-03-25 14:45:00,51.2,51.27,51.19,51.27,77945.0,41.4492,41.5059,41.4411,41.5059,77945.0
2022-03-25 14:50:00,51.27,51.28,51.22,51.23,132502.0,41.5059,41.514,41.4654,41.4735,132502.0
2022-03-25 14:55:00,51.24,51.28,51.23,51.26,118207.0,41.4816,41.514,41.4735,41.4978,118207.0
2022-03-25 15:00:00,51.25,51.26,51.23,51.23,102604.0,41.4897,41.4978,41.4735,41.4735,102604.0
2022-03-25 15:05:00,51.23,51.24,51.16,51.16,206412.0,41.4735,41.4816,41.4168,41.4168,206412.0
2022-03-25 15:10:00,51.16,51.2,51.15,51.18,156971.0,41.4168,41.4492,41.4087,41.433,156971.0
2022-03-25 15:15:00,51.18,51.19,51.16,51.16,174589.0,41.433,41.4411,41.4168,41.4168,174589.0
2022-03-25 15:20:00,51.16,51.21,51.16,51.21,124221.0,41.4168,41.4573,41.4168,41.4573,124221.0
2022-03-25 15:25:00,51.21,51.22,51.19,51.21,183455.0,41.4573,41.4654,41.4411,41.4573,183455.0
2022-03-25 15:30:00,51.2,51.21,51.19,51.19,162770.0,41.4492,41.4573,41.4411,41.4411,162770.0
2022-03-25 15:35:00,51.2,51.26,51.19,51.23,212353.0,41.4492,41.4978,41.4411,41.4735,212353.0
2022-03-25 15:40:00,51.23,51.27,51.22,51.25,251352.0,41.4735,41.5059,41.4654,41.4897,251352.0
2022-03-25 15:45:00,51.25,51.27,51.22,51.26,423600.0,41.4897,41.5059,41.4654,41.4978,423600.0
2022-03-25 15:50:00,51.27,51.27,51.22,51.23,534753.0,41.5059,41.5059,41.4654,41.4735,534753.0
2022-03-25 15:55:00,51.23,51.29,51.22,51.28,1137433.0,41.4735,41.5221,41.4654,41.514,1137433.0
2022-03-28 09:30:00,51.36,51.39,51.05,51.09,847068.0,41.5788,41.603,41.3278,41.3602,847068.0
2022-03-28 09:35:00,51.09,51.11,50.95,50.97,699043.0,41.3602,41.3764,41.2468,41.263,699043.0
2022-03-28 09:40:00,50.97,51.09,50.95,51.08,378647.0,41.263,41.3602,41.2468,41.3521,378647.0
2022-03-28 09:45:00,51.09,51.12,51.05,51.09,261343.0,41.3602,41.3845,41.3278,41.3602,261343.0
2022-03-28 09:50:00,51.09,51.09,51.0,51.02,337847.0,41.3602,41.3602,41.2873,41.3035,337847.0
2022-03-28 09:55:00,51.02,51.02,50.97,51.0,270588.0,41.3035,41.3035,41.263,41.2873,270588.0
2022-03-28 10:00:00,51.0,51.04,50.97,51.01,224127.0,41.2873,41.3197,41.263,41.2954,224127.0
2022-03-28 10:05:00,51.02,51.13,51.01,51.06,344926.0,41.3035,41.3926,41.2954,41.3359,344926.0
2022-03-28 10:10:00,51.07,51.1,51.02,51.05,357032.0,41.344,41.3683,41.3035,41.3278,357032.0
2022-03-28 10:15:00,51.04,51.15,51.04,51.1,353260.0,41.3197,41.4087,41.3197,41.3683,353260.0
2022-03-28 10:20:00,51.11,51.18,51.09,51.16,340740.0,41.3764,41.433,41.3602,41.4168,340740.0
2022-03-28 10:25:00,51.17,51.18,51.07,51.08,226624.0,41.4249,41.433,41.344,41.3521,226624.0
2022-03-28 10:30:00,51.08,51.09,51.02,51.04,267553.0,41.3521,41.3602,41.3035,41.3197,267553.0
2022-03-28 10:35:00,51.04,51.12,51.03,51.1,233745.0,41.3197,41.3845,41.3116,41.3683,233745.0
2022-03-28 10:40:00,51.1,51.12,51.06,51.07,125227.0,41.3683,41.3845,41.3359,41.344,125227.0
2022-03-28 10:45:00,51.06,51.09,51.01,51.03,201997.0,41.3359,41.3602,41.2954,41.3116,201997.0
2022-03-28 10:50:00,51.02,51.06,50.99,51.0,336866.0,41.3035,41.3359,41.2792,41.2873,336866.0
2022-03-28 10:55:00,51.01,51.04,50.99,51.03,232259.0,41.2954,41.3197,41.2792,41.3116,232259.0
2022-03-28 11:00:00,51.03,51.03,50.97,51.01,220556.0,41.3116,41.3116,41.263,41.2954,220556.0
2022-03-28 11:05:00,51.01,51.03,50.98,51.01,212721.0,41.2954,41.3116,41.2711,41.2954,212721.0
2022-03-28 11:10:00,51.01,51.02,50.98,51.01,171947.0,41.2954,41.3035,41.2711,41.2954,171947.0
2022-03-28 11:15:00,51.01,51.03,50.99,51.01,193515.0,41.2954,41.3116,41.2792,41.2954,193515.0
2022-03-28 11:20:00,51.01,51.05,51.0,51.05,301601.0,41.2954,41.3278,41.2873,41.3278,301601.0
2022-03-28 11:25:00,51.05,51.05,50.98,51.0,302278.0,41.3278,41.3278,41.2711,41.2873,302278.0
2022-03-28 11:30:00,50.99,51.04,50.99,51.03,196522.0,41.2792,41.3197,41.2792,41.3116,196522.0
2022-03-28 11:35:00,51.02,51.04,51.01,51.03,111842.0,41.3035,41.3197,41.2954,41.3116,111842.0
2022-03-28 11:40:00,51.02,51.04,51.0,51.01,135803.0,41.3035,41.3197,41.2873,41.2954,135803.0
2022-03-28 11:45:00,51.01,51.02,50.98,50.99,304277.0,41.2954,41.3035,41.2711,41.2792,304277.0
2022-03-28 11:50:00,50.99,51.01,50.98,51.0,104774.0,41.2792,41.2954,41.2711,41.2873,104774.0
2022-03-28 11:55:00,51.0,51.01,50.99,51.01,119440.0,41.2873,41.2954,41.2792,41.2954,119440.0
2022-03-28 12:00:00,51.01,51.02,50.98,51.0,137536.0,41.2954,41.3035,41.2711,41.2873,137536.0
2022-03-28 12:05:00,51.01,51.01,50.99,51.01,119319.0,41.2954,41.2954,41.2792,41.2954,119319.0
2022-03-28 12:10:00,51.0,51.04,50.99,51.03,183037.0,41.2873,41.3197,41.2792,41.3116,183037.0
2022-03-28 12:15:00,51.03,51.04,51.01,51.01,133638.0,41.3116,41.3197,41.2954,41.2954,133638.0
2022-03-28 12:20:00,51.02,51.05,51.0,51.04,206476.0,41.3035,41.3278,41.2873,41.3197,206476.0
2022-03-28 12:25:00,51.04,51.1,51.04,51.1,302910.0,41.3197,41.3683,41.3197,41.3683,302910.0
2022-03-28 12:30:00,51.1,51.11,51.07,51.07,205149.0,41.3683,41.3764,41.344,41.344,205149.0
2022-03-28 12:35:00,51.08,51.12,51.07,51.1,122311.0,41.3521,41.3845,41.344,41.3683,122311.0
2022-03-28 12:40:00,51.09,51.16,51.09,51.15,339802.0,41.3602,41.4168,41.3602,41.4087,339802.0
2022-03-28 12:45:00,51.15,51.15,51.12,51.13,123543.0,41.4087,41.4087,41.3845,41.3926,123543.0
2022-03-28 12:50:00,51.14,51.15,51.13,51.14,178165.0,41.4006,41.4087,41.3926,41.4006,178165.0
2022-03-28 12:55:00,51.13,51.13,51.07,51.1,229106.0,41.3926,41.3926,41.344,41.3683,229106.0
2022-03-28 13:00:00,51.09,51.13,51.08,51.13,121104.0,41.3602,41.3926,41.3521,41.3926,121104.0
2022-03-28 13:05:00,51.12,51.13,51.09,51.12,206250.0,41.3845,41.3926,41.3602,41.3845,206250.0
2022-03-28 13:10:00,51.12,51.14,51.1,51.13,85269.0,41.3845,41.4006,41.3683,41.3926,85269.0
2022-03-28 13:15:00,51.13,51.13,51.09,51.13,131380.0,41.3926,41.3926,41.3602,41.3926,131380.0
2022-03-28 13:20:00,51.13,51.13,51.1,51.12,87886.0,41.3926,41.3926,41.3683,41.3845,87886.0
2022-03-28 13:25:00,51.12,51.12,51.05,51.05,145937.0,41.3845,41.3845,41.3278,41.3278,145937.0
2022-03-28 13:30:00,51.05,51.05,51.02,51.04,187038.0,41.3278,41.3278,41.3035,41.3197,187038.0
2022-03-28 13:35:00,51.04,51.07,51.02,51.07,116388.0,41.3197,41.344,41.3035,41.344,116388.0
2022-03-28 13:40:00,51.07,51.07,51.03,51.05,93706.0,41.344,41.344,41.3116,41.3278,93706.0
2022-03-28 13:45:00,51.05,51.07,51.04,51.05,98673.0,41.3278,41.344,41.3197,41.3278,98673.0
2022-03-28 13:50:00,51.05,51.06,51.04,51.05,82167.0,41.3278,41.3359,41.3197,41.3278,82167.0
2022-03-28 13:55:00,51.05,51.05,51.01,51.01,143917.0,41.3278,41.3278,41.2954,41.2954,143917.0
2022-03-28 14:00:00,51.01,51.02,51.0,51.02,211638.0,41.2954,41.3035,41.2873,41.3035,211638.0
2022-03-28 14:05:00,51.01,51.05,51.01,51.04,114102.0,41.2954,41.3278,41.2954,41.3197,114102.0
2022-03-28 14:10:00,51.04,51.07,51.04,51.05,128398.0,41.3197,41.344,41.3197,41.3278,128398.0
2022-03-28 14:15:00,51.05,51.08,51.04,51.07,113059.0,41.3278,41.3521,41.3197,41.344,113059.0
2022-03-28 14:20:00,51.08,51.09,51.05,51.07,119998.0,41.3521,41.3602,41.3278,41.344,119998.0
2022-03-28 14:25:00,51.07,51.08,51.05,51.08,121317.0,41.344,41.3521,41.3278,41.3521,121317.0
2022-03-28 14:30:00,51.08,51.11,51.06,51.09,217596.0,41.3521,41.3764,41.3359,41.3602,217596.0
2022-03-28 14:35:00,51.09,51.11,51.07,51.07,155818.0,41.3602,41.3764,41.344,41.344,155818.0
2022-03-28 14:40:00,51.08,51.13,51.07,51.1,229016.0,41.3521,41.3926,41.344,41.3683,229016.0
2022-03-28 14:45:00,51.1,51.12,51.07,51.08,117603.0,41.3683,41.3845,41.344,41.3521,117603.0
2022-03-28 14:50:00,51.08,51.1,51.07,51.09,148011.0,41.3521,41.3683,41.344,41.3602,148011.0
2022-03-28 14:55:00,51.09,51.1,51.07,51.1,135652.0,41.3602,41.3683,41.344,41.3683,135652.0
2022-03-28 15:00:00,51.1,51.1,51.05,51.08,167641.0,41.3683,41.3683,41.3278,41.3521,167641.0
2022-03-28 15:05:00,51.08,51.11,51.05,51.09,183793.0,41.3521,41.3764,41.3278,41.3602,183793.0
2022-03-28 15:10:00,51.09,51.09,51.04,51.07,221612.0,41.3602,41.3602,41.3197,41.344,221612.0
2022-03-28 15:15:00,51.08,51.09,51.06,51.08,104931.0,41.3521,41.3602,41.3359,41.3521,104931.0
2022-03-28 15:20:00,51.07,51.09,51.07,51.09,180209.0,41.344,41.3602,41.344,41.3602,180209.0
2022-03-28 15:25:00,51.09,51.09,51.07,51.09,164199.0,41.3602,41.3602,41.344,41.3602,164199.0
2022-03-28 15:30:00,51.09,51.1,51.08,51.1,132283.0,41.3602,41.3683,41.3521,41.3683,132283.0
2022-03-28 15:35:00,51.1,51.13,51.08,51.1,362494.0,41.3683,41.3926,41.3521,41.3683,362494.0
2022-03-28 15:40:00,51.1,51.14,51.08,51.14,232339.0,41.3683,41.4006,41.3521,41.4006,232339.0
2022-03-28 15:45:00,51.14,51.17,51.12,51.15,480157.0,41.4006,41.4249,41.3845,41.4087,480157.0
2022-03-28 15:50:00,51.16,51.17,51.08,51.1,572374.0,41.4168,41.4249,41.3521,41.3683,572374.0
2022-03-28 15:55:00,51.1,51.18,51.08,51.17,1010927.0,41.3683,41.433,41.3521,41.4249,1010927.0
2022-03-29 09:30:00,51.32,51.32,50.98,51.01,1292027.0,41.5464,41.5464,41.2711,41.2954,1292027.0
2022-03-29 09:35:00,51.02,51.1,50.96,51.08,710900.0,41.3035,41.3683,41.2549,41.3521,710900.0
2022-03-29 09:40:00,51.09,51.15,51.0,51.15,592089.0,41.3602,41.4087,41.2873,41.4087,592089.0
2022-03-29 09:45:00,51.15,51.32,51.14,51.32,855280.0,41.4087,41.5464,41.4006,41.5464,855280.0
2022-03-29 09:50:00,51.32,51.34,51.17,51.2,396453.0,41.5464,41.5626,41.4249,41.4492,396453.0
2022-03-29 09:55:00,51.19,51.2,51.1,51.16,321955.0,41.4411,41.4492,41.3683,41.4168,321955.0
2022-03-29 10:00:00,51.16,51.19,51.05,51.11,403970.0,41.4168,41.4411,41.3278,41.3764,403970.0
2022-03-29 10:05:00,51.11,51.16,51.08,51.14,276995.0,41.3764,41.4168,41.3521,41.4006,276995.0
2022-03-29 10:10:00,51.13,51.19,51.12,51.14,226945.0,41.3926,41.4411,41.3845,41.4006,226945.0
2022-03-29 10:15:00,51.14,51.16,51.07,51.09,225769.0,41.4006,41.4168,41.344,41.3602,225769.0
2022-03-29 10:20:00,51.08,51.09,51.02,51.08,232679.0,41.3521,41.3602,41.3035,41.3521,232679.0
2022-03-29 10:25:00,51.08,51.12,51.05,51.12,229236.0,41.3521,41.3845,41.3278,41.3845,229236.0
2022-03-29 10:30:00,51.12,51.2,51.1,51.16,555999.0,41.3845,41.4492,41.3683,41.4168,555999.0
2022-03-29 10:35:00,51.16,51.17,51.1,51.17,266281.0,41.4168,41.4249,41.3683,41.4249,266281.0
2022-03-29 10:40:00,51.16,51.19,51.14,51.15,293910.0,41.4168,41.4411,41.4006,41.4087,293910.0
2022-03-29 10:45:00,51.15,51.21,51.14,51.16,267889.0,41.4087,41.4573,41.4006,41.4168,267889.0
2022-03-29 10:50:00,51.16,51.21,51.15,51.19,215496.0,41.4168,41.4573,41.4087,41.4411,215496.0
2022-03-29 10:55:00,51.19,51.23,51.18,51.19,186119.0,41.4411,41.4735,41.433,41.4411,186119.0
2022-03-29 11:00:00,51.19,51.23,51.16,51.17,132155.0,41.4411,41.4735,41.4168,41.4249,132155.0
2022-03-29 11:05:00,51.16,51.17,51.12,51.14,197019.0,41.4168,41.4249,41.3845,41.4006,197019.0
2022-03-29 11:10:00,51.14,51.14,51.06,51.07,235770.0,41.4006,41.4006,41.3359,41.344,235770.0
2022-03-29 11:15:00,51.08,51.11,51.06,51.09,216310.0,41.3521,41.3764,41.3359,41.3602,216310.0
2022-03-29 11:20:00,51.09,51.13,51.07,51.07,251959.0,41.3602,41.3926,41.344,41.344,251959.0
2022-03-29 11:25:00,51.08,51.11,51.06,51.11,159592.0,41.3521,41.3764,41.3359,41.3764,159592.0
2022-03-29 11:30:00,51.1,51.14,51.08,51.13,164025.0,41.3683,41.4006,41.3521,41.3926,164025.0
2022-03-29 11:35:00,51.13,51.14,51.08,51.08,257918.0,41.3926,41.4006,41.3521,41.3521,257918.0
2022-03-29 11:40:00,51.08,51.09,51.07,51.08,183646.0,41.3521,41.3602,41.344,41.3521,183646.0
2022-03-29 11:45:00,51.08,51.1,51.05,51.09,243558.0,41.3521,41.3683,41.3278,41.3602,243558.0
2022-03-29 11:50:00,51.09,51.12,51.07,51.11,174393.0,41.3602,41.3845,41.344,41.3764,174393.0
2022-03-29 11:55:00,51.11,51.13,51.08,51.1,155537.0,41.3764,41.3926,41.3521,41.3683,155537.0
2022-03-29 12:00:00,51.09,51.11,51.08,51.08,120735.0,41.3602,41.3764,41.3521,41.3521,120735.0
2022-03-29 12:05:00,51.08,51.09,51.03,51.03,403558.0,41.3521,41.3602,41.3116,41.3116,403558.0
2022-03-29 12:10:00,51.03,51.05,51.03,51.03,168459.0,41.3116,41.3278,41.3116,41.3116,168459.0
2022-03-29 12:15:00,51.04,51.04,50.99,51.0,627618.0,41.3197,41.3197,41.2792,41.2873,627618.0
2022-03-29 12:20:00,51.0,51.03,51.0,51.01,160105.0,41.2873,41.3116,41.2873,41.2954,160105.0
2022-03-29 12:25:00,51.01,51.03,51.0,51.01,253639.0,41.2954,41.3116,41.2873,41.2954,253639.0
2022-03-29 12:30:00,51.01,51.02,50.99,51.01,309702.0,41.2954,41.3035,41.2792,41.2954,309702.0
2022-03-29 12:35:00,51.01,51.02,50.99,51.0,160445.0,41.2954,41.3035,41.2792,41.2873,160445.0
2022-03-29 12:40:00,51.0,51.01,50.99,51.0,172507.0,41.2873,41.2954,41.2792,41.2873,172507.0
2022-03-29 12:45:00,51.0,51.0,50.98,51.0,250420.0,41.2873,41.2873,41.2711,41.2873,250420.0
2022-03-29 12:50:00,51.0,51.0,50.99,51.0,50696.0,41.2873,41.2873,41.2792,41.2873,50696.0
2022-03-29 12:55:00,51.0,51.01,50.99,51.0,134021.0,41.2873,41.2954,41.2792,41.2873,134021.0
2022-03-29 13:00:00,51.0,51.01,50.98,51.0,215542.0,41.2873,41.2954,41.2711,41.2873,215542.0
2022-03-29 13:05:00,51.0,51.0,50.99,51.0,95796.0,41.2873,41.2873,41.2792,41.2873,95796.0
2022-03-29 13:10:00,51.0,51.01,50.99,51.0,221035.0,41.2873,41.2954,41.2792,41.2873,221035.0
2022-03-29 13:15:00,50.99,51.01,50.99,51.01,155934.0,41.2792,41.2954,41.2792,41.2954,155934.0
2022-03-29 13:20:00,51.01,51.01,50.98,50.98,224015.0,41.2954,41.2954,41.2711,41.2711,224015.0
2022-03-29 13:25:00,50.98,51.01,50.98,51.0,265386.0,41.2711,41.2954,41.2711,41.2873,265386.0
2022-03-29 13:30:00,51.0,51.0,50.98,50.99,188134.0,41.2873,41.2873,41.2711,41.2792,188134.0
2022-03-29 13:35:00,50.98,51.01,50.98,51.01,211511.0,41.2711,41.2954,41.2711,41.2954,211511.0
2022-03-29 13:40:00,51.0,51.01,50.99,51.0,186590.0,41.2873,41.2954,41.2792,41.2873,186590.0
2022-03-29 13:45:00,51.0,51.01,50.99,51.0,159543.0,41.2873,41.2954,41.2792,41.2873,159543.0
2022-03-29 13:50:00,51.0,51.01,50.98,51.01,199569.0,41.2873,41.2954,41.2711,41.2954,199569.0
2022-03-29 13:55:00,51.0,51.01,51.0,51.01,94593.0,41.2873,41.2954,41.2873,41.2954,94593.0
2022-03-29 14:00:00,51.01,51.02,51.0,51.02,167179.0,41.2954,41.3035,41.2873,41.3035,167179.0
2022-03-29 14:05:00,51.02,51.02,51.01,51.02,165924.0,41.3035,41.3035,41.2954,41.3035,165924.0
2022-03-29 14:10:00,51.02,51.02,50.99,51.01,292409.0,41.3035,41.3035,41.2792,41.2954,292409.0
2022-03-29 14:15:00,51.01,51.01,51.0,51.01,82224.0,41.2954,41.2954,41.2873,41.2954,82224.0
2022-03-29 14:20:00,51.01,51.01,50.98,51.01,390791.0,41.2954,41.2954,41.2711,41.2954,390791.0
2022-03-29 14:25:00,51.01,51.01,50.99,51.01,220776.0,41.2954,41.2954,41.2792,41.2954,220776.0
2022-03-29 14:30:00,51.0,51.03,51.0,51.03,270425.0,41.2873,41.3116,41.2873,41.3116,270425.0
2022-03-29 14:35:00,51.02,51.05,51.02,51.05,116510.0,41.3035,41.3278,41.3035,41.3278,116510.0
2022-03-29 14:40:00,51.05,51.06,51.04,51.05,191381.0,41.3278,41.3359,41.3197,41.3278,191381.0
2022-03-29 14:45:00,51.06,51.11,51.05,51.09,397474.0,41.3359,41.3764,41.3278,41.3602,397474.0
2022-03-29 14:50:00,51.09,51.09,51.05,51.06,143421.0,41.3602,41.3602,41.3278,41.3359,143421.0
2022-03-29 14:55:00,51.05,51.08,51.05,51.05,287516.0,41.3278,41.3521,41.3278,41.3278,287516.0
2022-03-29 15:00:00,51.06,51.09,51.04,51.09,196297.0,41.3359,41.3602,41.3197,41.3602,196297.0
2022-03-29 15:05:00,51.09,51.1,51.07,51.08,237111.0,41.3602,41.3683,41.344,41.3521,237111.0
2022-03-29 15:10:00,51.08,51.1,51.06,51.09,320863.0,41.3521,41.3683,41.3359,41.3602,320863.0
2022-03-29 15:15:00,51.09,51.13,51.07,51.1,450652.0,41.3602,41.3926,41.344,41.3683,450652.0
2022-03-29 15:20:00,51.1,51.12,51.09,51.1,275404.0,41.3683,41.3845,41.3602,41.3683,275404.0
2022-03-29 15:25:00,51.1,51.12,51.08,51.11,400407.0,41.3683,41.3845,41.3521,41.3764,400407.0
2022-03-29 15:30:00,51.11,51.19,51.08,51.19,603511.0,41.3764,41.4411,41.3521,41.4411,603511.0
2022-03-29 15:35:00,51.19,51.21,51.17,51.18,532716.0,41.4411,41.4573,41.4249,41.433,532716.0
2022-03-29 15:40:00,51.18,51.22,51.15,51.22,348951.0,41.433,41.4654,41.4087,41.4654,348951.0
2022-03-29 15:45:00,51.22,51.27,51.2,51.27,607434.0,41.4654,41.5059,41.4492,41.5059,607434.0
2022-03-29 15:50:00,51.27,51.27,51.2,51.23,852563.0,41.5059,41.5059,41.4492,41.4735,852563.0
2022-03-29 15:55:00,51.23,51.25,51.21,51.24,1020160.0,41.4735,41.4897,41.4573,41.4816,1020160.0
2022-03-30 09:30:00,51.22,51.32,51.17,51.2,872522.0,41.4654,41.5464,41.4249,41.4492,872522.0
2022-03-30 09:35:00,51.2,51.26,51.15,51.23,443406.0,41.4492,41.4978,41.4087,41.4735,443406.0
2022-03-30 09:40:00,51.23,51.24,51.1,51.11,408450.0,41.4735,41.4816,41.3683,41.3764,408450.0
2022-03-30 09:45:00,51.11,51.16,51.08,51.16,310936.0,41.3764,41.4168,41.3521,41.4168,310936.0
2022-03-30 09:50:00,51.16,51.26,51.14,51.18,424190.0,41.4168,41.4978,41.4006,41.433,424190.0
2022-03-30 09:55:00,51.19,51.33,51.18,51.33,458973.0,41.4411,41.5545,41.433,41.5545,458973.0
2022-03-30 10:00:00,51.33,51.33,51.27,51.29,199047.0,41.5545,41.5545,41.5059,41.5221,199047.0
2022-03-30 10:05:00,51.29,51.31,51.26,51.27,236416.0,41.5221,41.5383,41.4978,41.5059,236416.0
2022-03-30 10:10:00,51.28,51.33,51.25,51.3,254818.0,41.514,41.5545,41.4897,41.5302,254818.0
2022-03-30 10:15:00,51.3,51.41,51.29,51.38,450330.0,41.5302,41.6192,41.5221,41.5949,450330.0
2022-03-30 10:20:00,51.38,51.4,51.31,51.31,212330.0,41.5949,41.6111,41.5383,41.5383,212330.0
2022-03-30 10:25:00,51.31,51.34,51.2,51.21,366594.0,41.5383,41.5626,41.4492,41.4573,366594.0
2022-03-30 10:30:00,51.21,51.33,51.17,51.29,291013.0,41.4573,41.5545,41.4249,41.5221,291013.0
2022-03-30 10:35:00,51.29,51.32,51.24,51.27,203895.0,41.5221,41.5464,41.4816,41.5059,203895.0
2022-03-30 10:40:00,51.27,51.28,51.21,51.23,141979.0,41.5059,41.514,41.4573,41.4735,141979.0
2022-03-30 10:45:00,51.23,51.29,51.22,51.28,199075.0,41.4735,41.5221,41.4654,41.514,199075.0
2022-03-30 10:50:00,51.28,51.32,51.26,51.32,202275.0,41.514,41.5464,41.4978,41.5464,202275.0
2022-03-30 10:55:00,51.32,51.36,51.31,51.34,175459.0,41.5464,41.5788,41.5383,41.5626,175459.0
2022-03-30 11:00:00,51.34,51.4,51.32,51.37,208883.0,41.5626,41.6111,41.5464,41.5868,208883.0
2022-03-30 11:05:00,51.37,51.39,51.35,51.36,143975.0,41.5868,41.603,41.5707,41.5788,143975.0
2022-03-30 11:10:00,51.35,51.36,51.27,51.29,229194.0,41.5707,41.5788,41.5059,41.5221,229194.0
2022-03-30 11:15:00,51.28,51.29,51.22,51.23,508264.0,41.514,41.5221,41.4654,41.4735,508264.0
2022-03-30 11:20:00,51.23,51.26,51.23,51.26,133043.0,41.4735,41.4978,41.4735,41.4978,133043.0
2022-03-30 11:25:00,51.26,51.35,51.24,51.3,213355.0,41.4978,41.5707,41.4816,41.5302,213355.0
2022-03-30 11:30:00,51.31,51.33,51.3,51.31,188918.0,41.5383,41.5545,41.5302,41.5383,188918.0
2022-03-30 11:35:00,51.32,51.34,51.3,51.31,127830.0,41.5464,41.5626,41.5302,41.5383,127830.0
2022-03-30 11:40:00,51.32,51.34,51.31,51.33,147751.0,41.5464,41.5626,41.5383,41.5545,147751.0
2022-03-30 11:45:00,51.33,51.33,51.3,51.3,101610.0,41.5545,41.5545,41.5302,41.5302,101610.0
2022-03-30 11:50:00,51.3,51.31,51.27,51.3,117107.0,41.5302,41.5383,41.5059,41.5302,117107.0
2022-03-30 11:55:00,51.3,51.31,51.28,51.3,103305.0,41.5302,41.5383,41.514,41.5302,103305.0
2022-03-30 12:00:00,51.31,51.33,51.3,51.31,68692.0,41.5383,41.5545,41.5302,41.5383,68692.0
2022-03-30 12:05:00,51.31,51.33,51.29,51.3,92243.0,41.5383,41.5545,41.5221,41.5302,92243.0
2022-03-30 12:10:00,51.3,51.33,51.28,51.33,70102.0,41.5302,41.5545,41.514,41.5545,70102.0
2022-03-30 12:15:00,51.32,51.34,51.31,51.34,113407.0,41.5464,41.5626,41.5383,41.5626,113407.0
2022-03-30 12:20:00,51.33,51.37,51.32,51.37,267427.0,41.5545,41.5868,41.5464,41.5868,267427.0
2022-03-30 12:25:00,51.37,51.37,51.33,51.35,93310.0,41.5868,41.5868,41.5545,41.5707,93310.0
2022-03-30 12:30:00,51.36,51.38,51.35,51.37,115323.0,41.5788,41.5949,41.5707,41.5868,115323.0
2022-03-30 12:35:00,51.37,51.39,51.36,51.37,98406.0,41.5868,41.603,41.5788,41.5868,98406.0
2022-03-30 12:40:00,51.38,51.38,51.35,51.38,114567.0,41.5949,41.5949,41.5707,41.5949,114567.0
2022-03-30 12:45:00,51.38,51.4,51.37,51.39,102286.0,41.5949,41.6111,41.5868,41.603,102286.0
2022-03-30 12:50:00,51.4,51.41,51.37,51.39,101281.0,41.6111,41.6192,41.5868,41.603,101281.0
2022-03-30 12:55:00,51.39,51.39,51.32,51.33,120804.0,41.603,41.603,41.5464,41.5545,120804.0
2022-03-30 13:00:00,51.33,51.35,51.32,51.35,95683.0,41.5545,41.5707,41.5464,41.5707,95683.0
2022-03-30 13:05:00,51.35,51.37,51.33,51.36,83260.0,41.5707,41.5868,41.5545,41.5788,83260.0
2022-03-30 13:10:00,51.37,51.37,51.31,51.33,130059.0,41.5868,41.5868,41.5383,41.5545,130059.0
2022-03-30 13:15:00,51.33,51.41,51.32,51.41,103624.0,41.5545,41.6192,41.5464,41.6192,103624.0
2022-03-30 13:20:00,51.41,51.42,51.39,51.39,113548.0,41.6192,41.6273,41.603,41.603,113548.0
2022-03-30 13:25:00,51.39,51.41,51.36,51.37,131120.0,41.603,41.6192,41.5788,41.5868,131120.0
2022-03-30 13:30:00,51.37,51.38,51.34,51.34,107409.0,41.5868,41.5949,41.5626,41.5626,107409.0
2022-03-30 13:35:00,51.35,51.37,51.33,51.37,119040.0,41.5707,41.5868,41.5545,41.5868,119040.0
2022-03-30 13:40:00,51.37,51.4,51.37,51.4,65074.0,41.5868,41.6111,41.5868,41.6111,65074.0
2022-03-30 13:45:00,51.4,51.42,51.39,51.4,94900.0,41.6111,41.6273,41.603,41.6111,94900.0
2022-03-30 13:50:00,51.4,51.42,51.4,51.41,115343.0,41.6111,41.6273,41.6111,41.6192,115343.0
2022-03-30 13:55:00,51.4,51.42,51.38,51.41,130856.0,41.6111,41.6273,41.5949,41.6192,130856.0
2022-03-30 14:00:00,51.42,51.44,51.41,51.44,131874.0,41.6273,41.6435,41.6192,41.6435,131874.0
2022-03-30 14:05:00,51.44,51.46,51.43,51.46,126803.0,41.6435,41.6597,41.6354,41.6597,126803.0
2022-03-30 14:10:00,51.46,51.48,51.45,51.48,153077.0,41.6597,41.6759,41.6516,41.6759,153077.0
2022-03-30 14:15:00,51.48,51.48,51.42,51.43,161369.0,41.6759,41.6759,41.6273,41.6354,161369.0
2022-03-30 14:20:00,51.43,51.46,51.42,51.46,135437.0,41.6354,41.6597,41.6273,41.6597,135437.0
2022-03-30 14:25:00,51.45,51.49,51.44,51.45,277094.0,41.6516,41.684,41.6435,41.6516,277094.0
2022-03-30 14:30:00,51.44,51.45,51.36,51.36,172544.0,41.6435,41.6516,41.5788,41.5788,172544.0
2022-03-30 14:35:00,51.37,51.37,51.33,51.34,172887.0,41.5868,41.5868,41.5545,41.5626,172887.0
2022-03-30 14:40:00,51.33,51.36,51.32,51.36,179877.0,41.5545,41.5788,41.5464,41.5788,179877.0
2022-03-30 14:45:00,51.36,51.4,51.35,51.4,147162.0,41.5788,41.6111,41.5707,41.6111,147162.0
2022-03-30 14:50:00,51.4,51.4,51.35,51.37,138741.0,41.6111,41.6111,41.5707,41.5868,138741.0
2022-03-30 14:55:00,51.37,51.42,51.36,51.42,421260.0,41.5868,41.6273,41.5788,41.6273,421260.0
2022-03-30 15:00:00,51.42,51.43,51.36,51.38,317820.0,41.6273,41.6354,41.5788,41.5949,317820.0
2022-03-30 15:05:00,51.39,51.44,51.38,51.44,134405.0,41.603,41.6435,41.5949,41.6435,134405.0
2022-03-30 15:10:00,51.44,51.44,51.41,51.41,153897.0,41.6435,41.6435,41.6192,41.6192,153897.0
2022-03-30 15:15:00,51.41,51.47,51.41,51.45,155434.0,41.6192,41.6678,41.6192,41.6516,155434.0
2022-03-30 15:20:00,51.44,51.46,51.42,51.46,438061.0,41.6435,41.6597,41.6273,41.6597,438061.0
2022-03-30 15:25:00,51.45,51.48,51.43,51.44,316871.0,41.6516,41.6759,41.6354,41.6435,316871.0
2022-03-30 15:30:00,51.44,51.48,51.43,51.46,209157.0,41.6435,41.6759,41.6354,41.6597,209157.0
2022-03-30 15:35:00,51.46,51.49,51.44,51.46,294384.0,41.6597,41.684,41.6435,41.6597,294384.0
2022-03-30 15:40:00,51.46,51.49,51.45,51.49,190990.0,41.6597,41.684,41.6516,41.684,190990.0
2022-03-30 15:45:00,51.49,51.52,51.48,51.48,716803.0,41.684,41.7083,41.6759,41.6759,716803.0
2022-03-30 15:50:00,51.49,51.54,51.48,51.53,865472.0,41.684,41.7245,41.6759,41.7164,865472.0
2022-03-30 15:55:00,51.53,51.63,51.52,51.61,1542364.0,41.7164,41.7973,41.7083,41.7811,1542364.0
2022-03-31 09:30:00,51.66,51.75,51.52,51.64,713505.0,41.8216,41.8945,41.7083,41.8054,713505.0
2022-03-31 09:35:00,51.64,51.71,51.6,51.67,358166.0,41.8054,41.8621,41.773,41.8297,358166.0
2022-03-31 09:40:00,51.67,51.69,51.58,51.6,196662.0,41.8297,41.8459,41.7569,41.773,196662.0
2022-03-31 09:45:00,51.6,51.68,51.59,51.61,150818.0,41.773,41.8378,41.7649,41.7811,150818.0
2022-03-31 09:50:00,51.62,51.62,51.46,51.5,244962.0,41.7892,41.7892,41.6597,41.6921,244962.0
2022-03-31 09:55:00,51.5,51.53,51.34,51.36,331733.0,41.6921,41.7164,41.5626,41.5788,331733.0
2022-03-31 10:00:00,51.36,51.43,51.33,51.37,266315.0,41.5788,41.6354,41.5545,41.5868,266315.0
2022-03-31 10:05:00,51.37,51.38,51.24,51.26,396725.0,41.5868,41.5949,41.4816,41.4978,396725.0
2022-03-31 10:10:00,51.26,51.34,51.18,51.3,295562.0,41.4978,41.5626,41.433,41.5302,295562.0
2022-03-31 10:15:00,51.3,51.35,51.26,51.29,140548.0,41.5302,41.5707,41.4978,41.5221,140548.0
2022-03-31 10:20:00,51.3,51.36,51.28,51.3,502064.0,41.5302,41.5788,41.514,41.5302,502064.0
2022-03-31 10:25:00,51.3,51.35,51.28,51.33,173474.0,41.5302,41.5707,41.514,41.5545,173474.0
2022-03-31 10:30:00,51.33,51.36,51.3,51.34,212679.0,41.5545,41.5788,41.5302,41.5626,212679.0
2022-03-31 10:35:00,51.33,51.34,51.31,51.32,188939.0,41.5545,41.5626,41.5383,41.5464,188939.0
2022-03-31 10:40:00,51.32,51.34,51.29,51.32,191702.0,41.5464,41.5626,41.5221,41.5464,191702.0
2022-03-31 10:45:00,51.32,51.34,51.28,51.32,137956.0,41.5464,41.5626,41.514,41.5464,137956.0
2022-03-31 10:50:00,51.31,51.31,51.27,51.29,199620.0,41.5383,41.5383,41.5059,41.5221,199620.0
2022-03-31 10:55:00,51.3,51.34,51.27,51.31,218024.0,41.5302,41.5626,41.5059,41.5383,218024.0
2022-03-31 11:00:00,51.32,51.34,51.3,51.33,214015.0,41.5464,41.5626,41.5302,41.5545,214015.0
2022-03-31 11:05:00,51.32,51.33,51.3,51.32,207786.0,41.5464,41.5545,41.5302,41.5464,207786.0
2022-03-31 11:10:00,51.33,51.34,51.3,51.3,186952.0,41.5545,41.5626,41.5302,41.5302,186952.0
2022-03-31 11:15:00,51.31,51.34,51.3,51.31,150096.0,41.5383,41.5626,41.5302,41.5383,150096.0
2022-03-31 11:20:00,51.31,51.33,51.29,51.29,126174.0,41.5383,41.5545,41.5221,41.5221,126174.0
2022-03-31 11:25:00,51.29,51.3,51.26,51.26,244119.0,41.5221,41.5302,41.4978,41.4978,244119.0
2022-03-31 11:30:00,51.26,51.27,51.12,51.13,409840.0,41.4978,41.5059,41.3845,41.3926,409840.0
2022-03-31 11:35:00,51.12,51.2,51.11,51.2,217330.0,41.3845,41.4492,41.3764,41.4492,217330.0
2022-03-31 11:40:00,51.19,51.2,51.15,51.16,120260.0,41.4411,41.4492,41.4087,41.4168,120260.0
2022-03-31 11:45:00,51.16,51.16,51.14,51.16,160003.0,41.4168,41.4168,41.4006,41.4168,160003.0
2022-03-31 11:50:00,51.16,51.16,51.14,51.16,138578.0,41.4168,41.4168,41.4006,41.4168,138578.0
2022-03-31 11:55:00,51.16,51.2,51.15,51.2,181618.0,41.4168,41.4492,41.4087,41.4492,181618.0
2022-03-31 12:00:00,51.19,51.2,51.14,51.15,91588.0,41.4411,41.4492,41.4006,41.4087,91588.0
2022-03-31 12:05:00,51.15,51.16,51.14,51.16,75777.0,41.4087,41.4168,41.4006,41.4168,75777.0
2022-03-31 12:10:00,51.16,51.16,51.14,51.14,98190.0,41.4168,41.4168,41.4006,41.4006,98190.0
2022-03-31 12:15:00,51.15,51.17,51.1,51.17,307054.0,41.4087,41.4249,41.3683,41.4249,307054.0
2022-03-31 12:20:00,51.17,51.19,51.16,51.18,139495.0,41.4249,41.4411,41.4168,41.433,139495.0
2022-03-31 12:25:00,51.18,51.19,51.15,51.16,180251.0,41.433,41.4411,41.4087,41.4168,180251.0
2022-03-31 12:30:00,51.16,51.19,51.16,51.19,150093.0,41.4168,41.4411,41.4168,41.4411,150093.0
2022-03-31 12:35:00,51.19,51.2,51.16,51.16,123977.0,41.4411,41.4492,41.4168,41.4168,123977.0
2022-03-31 12:40:00,51.16,51.19,51.15,51.19,112613.0,41.4168,41.4411,41.4087,41.4411,112613.0
2022-03-31 12:45:00,51.19,51.21,51.17,51.17,141988.0,41.4411,41.4573,41.4249,41.4249,141988.0
2022-03-31 12:50:00,51.18,51.19,51.16,51.16,112009.0,41.433,41.4411,41.4168,41.4168,112009.0
2022-03-31 12:55:00,51.17,51.18,51.16,51.16,135449.0,41.4249,41.433,41.4168,41.4168,135449.0
2022-03-31 13:00:00,51.17,51.17,51.15,51.16,157239.0,41.4249,41.4249,41.4087,41.4168,157239.0
2022-03-31 13:05:00,51.15,51.17,51.13,51.14,238826.0,41.4087,41.4249,41.3926,41.4006,238826.0
2022-03-31 13:10:00,51.13,51.14,51.12,51.13,87890.0,41.3926,41.4006,41.3845,41.3926,87890.0
2022-03-31 13:15:00,51.13,51.16,51.12,51.16,172016.0,41.3926,41.4168,41.3845,41.4168,172016.0
2022-03-31 13:20:00,51.16,51.16,51.12,51.13,135677.0,41.4168,41.4168,41.3845,41.3926,135677.0
2022-03-31 13:25:00,51.13,51.14,51.12,51.13,99826.0,41.3926,41.4006,41.3845,41.3926,99826.0
2022-03-31 13:30:00,51.13,51.14,51.12,51.13,91927.0,41.3926,41.4006,41.3845,41.3926,91927.0
2022-03-31 13:35:00,51.13,51.16,51.12,51.16,131567.0,41.3926,41.4168,41.3845,41.4168,131567.0
2022-03-31 13:40:00,51.16,51.17,51.09,51.1,485485.0,41.4168,41.4249,41.3602,41.3683,485485.0
2022-03-31 13:45:00,51.1,51.11,51.07,51.09,153805.0,41.3683,41.3764,41.344,41.3602,153805.0
2022-03-31 13:50:00,51.09,51.12,51.07,51.11,198020.0,41.3602,41.3845,41.344,41.3764,198020.0
2022-03-31 13:55:00,51.11,51.15,51.1,51.15,261944.0,41.3764,41.4087,41.3683,41.4087,261944.0
2022-03-31 14:00:00,51.14,51.17,51.13,51.16,150160.0,41.4006,41.4249,41.3926,41.4168,150160.0
2022-03-31 14:05:00,51.16,51.21,51.15,51.21,265424.0,41.4168,41.4573,41.4087,41.4573,265424.0
2022-03-31 14:10:00,51.2,51.21,51.15,51.19,360288.0,41.4492,41.4573,41.4087,41.4411,360288.0
2022-03-31 14:15:00,51.19,51.19,51.13,51.14,178839.0,41.4411,41.4411,41.3926,41.4006,178839.0
2022-03-31 14:20:00,51.14,51.16,51.13,51.15,96421.0,41.4006,41.4168,41.3926,41.4087,96421.0
2022-03-31 14:25:00,51.15,51.17,51.13,51.16,151566.0,41.4087,41.4249,41.3926,41.4168,151566.0
2022-03-31 14:30:00,51.16,51.16,51.13,51.13,96005.0,41.4168,41.4168,41.3926,41.3926,96005.0
2022-03-31 14:35:00,51.14,51.15,51.11,51.12,125439.0,41.4006,41.4087,41.3764,41.3845,125439.0
2022-03-31 14:40:00,51.12,51.12,51.1,51.12,275744.0,41.3845,41.3845,41.3683,41.3845,275744.0
2022-03-31 14:45:00,51.12,51.16,51.11,51.14,426487.0,41.3845,41.4168,41.3764,41.4006,426487.0
2022-03-31 14:50:00,51.14,51.15,51.11,51.11,122442.0,41.4006,41.4087,41.3764,41.3764,122442.0
2022-03-31 14:55:00,51.11,51.13,51.11,51.12,124472.0,41.3764,41.3926,41.3764,41.3845,124472.0
2022-03-31 15:00:00,51.12,51.14,51.11,51.13,230347.0,41.3845,41.4006,41.3764,41.3926,230347.0
2022-03-31 15:05:00,51.13,51.14,51.11,51.14,184237.0,41.3926,41.4006,41.3764,41.4006,184237.0
2022-03-31 15:10:00,51.14,51.14,51.09,51.12,431413.0,41.4006,41.4006,41.3602,41.3845,431413.0
2022-03-31 15:15:00,51.11,51.12,51.1,51.11,145758.0,41.3764,41.3845,41.3683,41.3764,145758.0
2022-03-31 15:20:00,51.11,51.11,51.1,51.11,215891.0,41.3764,41.3764,41.3683,41.3764,215891.0
2022-03-31 15:25:00,51.11,51.11,51.08,51.09,314602.0,41.3764,41.3764,41.3521,41.3602,314602.0
2022-03-31 15:30:00,51.09,51.1,51.05,51.06,413795.0,41.3602,41.3683,41.3278,41.3359,413795.0
2022-03-31 15:35:00,51.07,51.08,51.04,51.05,832265.0,41.344,41.3521,41.3197,41.3278,832265.0
2022-03-31 15:40:00,51.06,51.08,51.05,51.07,277997.0,41.3359,41.3521,41.3278,41.344,277997.0
2022-03-31 15:45:00,51.07,51.07,51.0,51.0,1125735.0,41.344,41.344,41.2873,41.2873,1125735.0
2022-03-31 15:50:00,51.0,51.04,50.99,51.03,1593328.0,41.2873,41.3197,41.2792,41.3116,1593328.0
2022-03-31 15:55:00,51.03,51.03,50.93,50.94,3284619.0,41.3116,41.3116,41.2306,41.2387,3284619.0
2022-04-01 09:30:00,51.03,51.13,50.89,51.0,1126828.0,41.3116,41.3926,41.1983,41.2873,1126828.0
2022-04-01 09:35:00,51.0,51.02,50.9,51.02,410522.0,41.2873,41.3035,41.2064,41.3035,410522.0
2022-04-01 09:40:00,51.02,51.02,50.92,50.98,343061.0,41.3035,41.3035,41.2225,41.2711,343061.0
2022-04-01 09:45:00,50.98,51.01,50.94,51.0,279479.0,41.2711,41.2954,41.2387,41.2873,279479.0
2022-04-01 09:50:00,51.0,51.01,50.96,50.98,254628.0,41.2873,41.2954,41.2549,41.2711,254628.0
2022-04-01 09:55:00,50.98,51.01,50.95,51.01,226374.0,41.2711,41.2954,41.2468,41.2954,226374.0
2022-04-01 10:00:00,51.0,51.03,50.97,51.01,431706.0,41.2873,41.3116,41.263,41.2954,431706.0
2022-04-01 10:05:00,51.01,51.01,50.9,50.91,309655.0,41.2954,41.2954,41.2064,41.2145,309655.0
2022-04-01 10:10:00,50.91,50.99,50.9,50.98,278253.0,41.2145,41.2792,41.2064,41.2711,278253.0
2022-04-01 10:15:00,50.98,51.01,50.96,50.99,235371.0,41.2711,41.2954,41.2549,41.2792,235371.0
2022-04-01 10:20:00,50.99,51.0,50.95,50.96,178555.0,41.2792,41.2873,41.2468,41.2549,178555.0
2022-04-01 10:25:00,50.97,50.97,50.86,50.87,352459.0,41.263,41.263,41.174,41.1821,352459.0
2022-04-01 10:30:00,50.88,50.93,50.85,50.88,421921.0,41.1902,41.2306,41.1659,41.1902,421921.0
2022-04-01 10:35:00,50.87,50.89,50.85,50.87,318078.0,41.1821,41.1983,41.1659,41.1821,318078.0
2022-04-01 10:40:00,50.87,50.89,50.81,50.84,255175.0,41.1821,41.1983,41.1335,41.1578,255175.0
2022-04-01 10:45:00,50.84,50.89,50.83,50.88,220624.0,41.1578,41.1983,41.1497,41.1902,220624.0
2022-04-01 10:50:00,50.88,50.97,50.87,50.96,220231.0,41.1902,41.263,41.1821,41.2549,220231.0
2022-04-01 10:55:00,50.97,50.98,50.91,50.94,289087.0,41.263,41.2711,41.2145,41.2387,289087.0
2022-04-01 11:00:00,50.94,50.95,50.9,50.9,188532.0,41.2387,41.2468,41.2064,41.2064,188532.0
2022-04-01 11:05:00,50.9,50.97,50.89,50.95,212098.0,41.2064,41.263,41.1983,41.2468,212098.0
2022-04-01 11:10:00,50.95,50.98,50.92,50.98,139877.0,41.2468,41.2711,41.2225,41.2711,139877.0
2022-04-01 11:15:00,50.98,51.01,50.96,51.0,145721.0,41.2711,41.2954,41.2549,41.2873,145721.0
2022-04-01 11:20:00,51.0,51.02,50.97,51.01,252491.0,41.2873,41.3035,41.263,41.2954,252491.0
2022-04-01 11:25:00,51.01,51.03,50.98,50.99,229083.0,41.2954,41.3116,41.2711,41.2792,229083.0
2022-04-01 11:30:00,51.0,51.04,50.99,51.04,183988.0,41.2873,41.3197,41.2792,41.3197,183988.0
2022-04-01 11:35:00,51.04,51.04,51.01,51.02,179415.0,41.3197,41.3197,41.2954,41.3035,179415.0
2022-04-01 11:40:00,51.01,51.02,50.97,50.98,124090.0,41.2954,41.3035,41.263,41.2711,124090.0
2022-04-01 11:45:00,50.98,51.0,50.95,50.96,135188.0,41.2711,41.2873,41.2468,41.2549,135188.0
2022-04-01 11:50:00,50.97,51.01,50.95,51.0,103631.0,41.263,41.2954,41.2468,41.2873,103631.0
2022-04-01 11:55:00,51.0,51.02,50.98,51.0,150921.0,41.2873,41.3035,41.2711,41.2873,150921.0
2022-04-01 12:00:00,51.0,51.03,50.99,51.01,178163.0,41.2873,41.3116,41.2792,41.2954,178163.0
2022-04-01 12:05:00,51.0,51.01,50.95,50.99,126131.0,41.2873,41.2954,41.2468,41.2792,126131.0
2022-04-01 12:10:00,50.99,51.01,50.98,50.99,157730.0,41.2792,41.2954,41.2711,41.2792,157730.0
2022-04-01 12:15:00,51.0,51.04,50.99,51.02,153412.0,41.2873,41.3197,41.2792,41.3035,153412.0
2022-04-01 12:20:00,51.03,51.03,50.98,51.0,88134.0,41.3116,41.3116,41.2711,41.2873,88134.0
2022-04-01 12:25:00,51.01,51.03,51.0,51.02,97590.0,41.2954,41.3116,41.2873,41.3035,97590.0
2022-04-01 12:30:00,51.02,51.03,51.01,51.03,140364.0,41.3035,41.3116,41.2954,41.3116,140364.0
2022-04-01 12:35:00,51.03,51.05,51.01,51.04,186846.0,41.3116,41.3278,41.2954,41.3197,186846.0
2022-04-01 12:40:00,51.04,51.04,50.99,51.02,151337.0,41.3197,41.3197,41.2792,41.3035,151337.0
2022-04-01 12:45:00,51.02,51.03,51.0,51.02,92429.0,41.3035,41.3116,41.2873,41.3035,92429.0
2022-04-01 12:50:00,51.02,51.04,51.01,51.03,100093.0,41.3035,41.3197,41.2954,41.3116,100093.0
2022-04-01 12:55:00,51.03,51.06,51.02,51.04,153015.0,41.3116,41.3359,41.3035,41.3197,153015.0
2022-04-01 13:00:00,51.05,51.06,51.04,51.05,92478.0,41.3278,41.3359,41.3197,41.3278,92478.0
2022-04-01 13:05:00,51.06,51.11,51.04,51.08,209338.0,41.3359,41.3764,41.3197,41.3521,209338.0
2022-04-01 13:10:00,51.09,51.09,51.05,51.08,168138.0,41.3602,41.3602,41.3278,41.3521,168138.0
2022-04-01 13:15:00,51.09,51.09,51.04,51.04,192476.0,41.3602,41.3602,41.3197,41.3197,192476.0
2022-04-01 13:20:00,51.04,51.09,51.02,51.09,149950.0,41.3197,41.3602,41.3035,41.3602,149950.0
2022-04-01 13:25:00,51.08,51.09,51.06,51.09,88095.0,41.3521,41.3602,41.3359,41.3602,88095.0
2022-04-01 13:30:00,51.08,51.11,51.06,51.08,180031.0,41.3521,41.3764,41.3359,41.3521,180031.0
2022-04-01 13:35:00,51.07,51.13,51.07,51.13,139845.0,41.344,41.3926,41.344,41.3926,139845.0
2022-04-01 13:40:00,51.13,51.15,51.11,51.14,265010.0,41.3926,41.4087,41.3764,41.4006,265010.0
2022-04-01 13:45:00,51.15,51.2,51.14,51.2,282600.0,41.4087,41.4492,41.4006,41.4492,282600.0
2022-04-01 13:50:00,51.2,51.33,51.19,51.31,356297.0,41.4492,41.5545,41.4411,41.5383,356297.0
2022-04-01 13:55:00,51.3,51.39,51.3,51.39,235256.0,41.5302,41.603,41.5302,41.603,235256.0
2022-04-01 14:00:00,51.39,51.47,51.38,51.41,472750.0,41.603,41.6678,41.5949,41.6192,472750.0
2022-04-01 14:05:00,51.42,51.43,51.31,51.36,238451.0,41.6273,41.6354,41.5383,41.5788,238451.0
2022-04-01 14:10:00,51.36,51.44,51.34,51.43,241084.0,41.5788,41.6435,41.5626,41.6354,241084.0
2022-04-01 14:15:00,51.43,51.48,51.42,51.45,255189.0,41.6354,41.6759,41.6273,41.6516,255189.0
2022-04-01 14:20:00,51.46,51.47,51.42,51.47,147781.0,41.6597,41.6678,41.6273,41.6678,147781.0
2022-04-01 14:25:00,51.47,51.52,51.45,51.51,380021.0,41.6678,41.7083,41.6516,41.7002,380021.0
2022-04-01 14:30:00,51.51,51.55,51.47,51.54,284445.0,41.7002,41.7326,41.6678,41.7245,284445.0
2022-04-01 14:35:00,51.54,51.55,51.49,51.51,200894.0,41.7245,41.7326,41.684,41.7002,200894.0
2022-04-01 14:40:00,51.51,51.56,51.49,51.55,276955.0,41.7002,41.7407,41.684,41.7326,276955.0
2022-04-01 14:45:00,51.55,51.56,51.51,51.54,130820.0,41.7326,41.7407,41.7002,41.7245,130820.0
2022-04-01 14:50:00,51.54,51.56,51.51,51.55,196921.0,41.7245,41.7407,41.7002,41.7326,196921.0
2022-04-01 14:55:00,51.56,51.59,51.54,51.57,265370.0,41.7407,41.7649,41.7245,41.7488,265370.0
2022-04-01 15:00:00,51.56,51.65,51.56,51.64,324310.0,41.7407,41.8135,41.7407,41.8054,324310.0
2022-04-01 15:05:00,51.64,51.67,51.63,51.67,224979.0,41.8054,41.8297,41.7973,41.8297,224979.0
2022-04-01 15:10:00,51.67,51.72,51.66,51.71,408546.0,41.8297,41.8702,41.8216,41.8621,408546.0
2022-04-01 15:15:00,51.71,51.8,51.7,51.77,600047.0,41.8621,41.935,41.854,41.9107,600047.0
2022-04-01 15:20:00,51.77,51.81,51.75,51.8,405645.0,41.9107,41.9431,41.8945,41.935,405645.0
2022-04-01 15:25:00,51.8,51.82,51.77,51.82,348806.0,41.935,41.9511,41.9107,41.9511,348806.0
2022-04-01 15:30:00,51.82,51.87,51.72,51.8,722231.0,41.9511,41.9916,41.8702,41.935,722231.0
2022-04-01 15:35:00,51.81,52.05,51.8,52.02,1307449.0,41.9431,42.1373,41.935,42.1131,1307449.0
2022-04-01 15:40:00,52.02,52.04,51.91,51.94,873962.0,42.1131,42.1292,42.024,42.0483,873962.0
2022-04-01 15:45:00,51.95,52.0,51.91,51.94,851745.0,42.0564,42.0969,42.024,42.0483,851745.0
2022-04-01 15:50:00,51.95,52.18,51.95,52.1,1581392.0,42.0564,42.2426,42.0564,42.1778,1581392.0
2022-04-01 15:55:00,52.1,52.19,52.05,52.11,2424314.0,42.1778,42.2507,42.1373,42.1859,2424314.0
2022-04-04 09:30:00,52.02,52.04,51.63,51.71,929658.0,42.1131,42.1292,41.7973,41.8621,929658.0
2022-04-04 09:35:00,51.71,51.75,51.66,51.7,519937.0,41.8621,41.8945,41.8216,41.854,519937.0
2022-04-04 09:40:00,51.7,51.92,51.67,51.87,419737.0,41.854,42.0321,41.8297,41.9916,419737.0
2022-04-04 09:45:00,51.87,51.99,51.85,51.97,219884.0,41.9916,42.0888,41.9754,42.0726,219884.0
2022-04-04 09:50:00,51.97,52.03,51.87,52.03,504442.0,42.0726,42.1212,41.9916,42.1212,504442.0
2022-04-04 09:55:00,52.02,52.06,51.89,51.94,290724.0,42.1131,42.1454,42.0078,42.0483,290724.0
2022-04-04 10:00:00,51.94,52.07,51.93,52.05,316586.0,42.0483,42.1535,42.0402,42.1373,316586.0
2022-04-04 10:05:00,52.05,52.13,52.0,52.1,248036.0,42.1373,42.2021,42.0969,42.1778,248036.0
2022-04-04 10:10:00,52.1,52.1,51.96,52.01,203976.0,42.1778,42.1778,42.0645,42.105,203976.0
2022-04-04 10:15:00,52.01,52.08,51.97,52.07,172462.0,42.105,42.1616,42.0726,42.1535,172462.0
2022-04-04 10:20:00,52.07,52.19,52.07,52.19,191182.0,42.1535,42.2507,42.1535,42.2507,191182.0
2022-04-04 10:25:00,52.19,52.29,52.18,52.28,207753.0,42.2507,42.3316,42.2426,42.3235,207753.0
2022-04-04 10:30:00,52.28,52.35,52.22,52.23,254224.0,42.3235,42.3802,42.275,42.2831,254224.0
2022-04-04 10:35:00,52.23,52.23,52.1,52.17,246915.0,42.2831,42.2831,42.1778,42.2345,246915.0
2022-04-04 10:40:00,52.18,52.19,52.14,52.15,141602.0,42.2426,42.2507,42.2102,42.2183,141602.0
2022-04-04 10:45:00,52.16,52.21,52.14,52.16,107692.0,42.2264,42.2669,42.2102,42.2264,107692.0
2022-04-04 10:50:00,52.16,52.18,52.1,52.15,161673.0,42.2264,42.2426,42.1778,42.2183,161673.0
2022-04-04 10:55:00,52.16,52.2,52.14,52.15,158014.0,42.2264,42.2588,42.2102,42.2183,158014.0
2022-04-04 11:00:00,52.15,52.15,52.01,52.02,299020.0,42.2183,42.2183,42.105,42.1131,299020.0
2022-04-04 11:05:00,52.02,52.14,52.01,52.04,183316.0,42.1131,42.2102,42.105,42.1292,183316.0
2022-04-04 11:10:00,52.03,52.06,51.99,52.04,223592.0,42.1212,42.1454,42.0888,42.1292,223592.0
2022-04-04 11:15:00,52.05,52.1,52.02,52.07,97235.0,42.1373,42.1778,42.1131,42.1535,97235.0
2022-04-04 11:20:00,52.06,52.06,51.99,52.04,167945.0,42.1454,42.1454,42.0888,42.1292,167945.0
2022-04-04 11:25:00,52.04,52.04,51.95,51.98,223029.0,42.1292,42.1292,42.0564,42.0807,223029.0
2022-04-04 11:30:00,51.98,51.99,51.93,51.93,257423.0,42.0807,42.0888,42.0402,42.0402,257423.0
2022-04-04 11:35:00,51.94,52.0,51.92,52.0,201446.0,42.0483,42.0969,42.0321,42.0969,201446.0
2022-04-04 11:40:00,52.0,52.03,51.98,52.0,123762.0,42.0969,42.1212,42.0807,42.0969,123762.0
2022-04-04 11:45:00,52.01,52.13,51.99,52.13,141654.0,42.105,42.2021,42.0888,42.2021,141654.0
2022-04-04 11:50:00,52.13,52.2,52.12,52.18,168372.0,42.2021,42.2588,42.194,42.2426,168372.0
2022-04-04 11:55:00,52.17,52.23,52.17,52.2,91718.0,42.2345,42.2831,42.2345,42.2588,91718.0
2022-04-04 12:00:00,52.2,52.21,52.1,52.12,171763.0,42.2588,42.2669,42.1778,42.194,171763.0
2022-04-04 12:05:00,52.13,52.2,52.11,52.19,117687.0,42.2021,42.2588,42.1859,42.2507,117687.0
2022-04-04 12:10:00,52.18,52.18,52.13,52.14,95289.0,42.2426,42.2426,42.2021,42.2102,95289.0
2022-04-04 12:15:00,52.14,52.15,52.05,52.07,140836.0,42.2102,42.2183,42.1373,42.1535,140836.0
2022-04-04 12:20:00,52.07,52.07,52.02,52.05,139857.0,42.1535,42.1535,42.1131,42.1373,139857.0
2022-04-04 12:25:00,52.06,52.08,52.03,52.04,138313.0,42.1454,42.1616,42.1212,42.1292,138313.0
2022-04-04 12:30:00,52.04,52.04,52.01,52.01,121606.0,42.1292,42.1292,42.105,42.105,121606.0
2022-04-04 12:35:00,52.01,52.03,51.99,52.02,131898.0,42.105,42.1212,42.0888,42.1131,131898.0
2022-04-04 12:40:00,52.02,52.04,51.98,52.01,102927.0,42.1131,42.1292,42.0807,42.105,102927.0
2022-04-04 12:45:00,52.01,52.05,51.99,52.05,102202.0,42.105,42.1373,42.0888,42.1373,102202.0
2022-04-04 12:50:00,52.05,52.08,52.04,52.08,111048.0,42.1373,42.1616,42.1292,42.1616,111048.0
2022-04-04 12:55:00,52.08,52.12,52.08,52.1,94440.0,42.1616,42.194,42.1616,42.1778,94440.0
2022-04-04 13:00:00,52.1,52.13,52.09,52.1,60250.0,42.1778,42.2021,42.1697,42.1778,60250.0
2022-04-04 13:05:00,52.1,52.13,52.07,52.09,81614.0,42.1778,42.2021,42.1535,42.1697,81614.0
2022-04-04 13:10:00,52.09,52.11,52.07,52.11,141294.0,42.1697,42.1859,42.1535,42.1859,141294.0
2022-04-04 13:15:00,52.1,52.13,52.09,52.13,62110.0,42.1778,42.2021,42.1697,42.2021,62110.0
2022-04-04 13:20:00,52.12,52.15,52.12,52.14,59519.0,42.194,42.2183,42.194,42.2102,59519.0
2022-04-04 13:25:00,52.14,52.16,52.12,52.16,80698.0,42.2102,42.2264,42.194,42.2264,80698.0
2022-04-04 13:30:00,52.16,52.18,52.13,52.15,107281.0,42.2264,42.2426,42.2021,42.2183,107281.0
2022-04-04 13:35:00,52.15,52.2,52.14,52.16,135217.0,42.2183,42.2588,42.2102,42.2264,135217.0
2022-04-04 13:40:00,52.16,52.17,52.14,52.16,83234.0,42.2264,42.2345,42.2102,42.2264,83234.0
2022-04-04 13:45:00,52.16,52.16,52.12,52.14,76586.0,42.2264,42.2264,42.194,42.2102,76586.0
2022-04-04 13:50:00,52.14,52.16,52.13,52.15,71141.0,42.2102,42.2264,42.2021,42.2183,71141.0
2022-04-04 13:55:00,52.15,52.19,52.13,52.18,83983.0,42.2183,42.2507,42.2021,42.2426,83983.0
2022-04-04 14:00:00,52.18,52.24,52.17,52.23,113954.0,42.2426,42.2912,42.2345,42.2831,113954.0
2022-04-04 14:05:00,52.23,52.3,52.22,52.3,194468.0,42.2831,42.3397,42.275,42.3397,194468.0
2022-04-04 14:10:00,52.29,52.31,52.27,52.29,135976.0,42.3316,42.3478,42.3154,42.3316,135976.0
2022-04-04 14:15:00,52.29,52.32,52.27,52.3,177660.0,42.3316,42.3559,42.3154,42.3397,177660.0
2022-04-04 14:20:00,52.31,52.32,52.29,52.29,127413.0,42.3478,42.3559,42.3316,42.3316,127413.0
2022-04-04 14:25:00,52.29,52.31,52.27,52.31,148069.0,42.3316,42.3478,42.3154,42.3478,148069.0
2022-04-04 14:30:00,52.3,52.33,52.29,52.33,214903.0,42.3397,42.364,42.3316,42.364,214903.0
2022-04-04 14:35:00,52.33,52.34,52.29,52.32,132206.0,42.364,42.3721,42.3316,42.3559,132206.0
2022-04-04 14:40:00,52.32,52.37,52.3,52.37,152949.0,42.3559,42.3964,42.3397,42.3964,152949.0
2022-04-04 14:45:00,52.36,52.4,52.34,52.35,209739.0,42.3883,42.4207,42.3721,42.3802,209739.0
2022-04-04 14:50:00,52.35,52.37,52.33,52.35,159922.0,42.3802,42.3964,42.364,42.3802,159922.0
2022-04-04 14:55:00,52.35,52.35,52.32,52.33,147554.0,42.3802,42.3802,42.3559,42.364,147554.0
2022-04-04 15:00:00,52.32,52.34,52.3,52.32,136215.0,42.3559,42.3721,42.3397,42.3559,136215.0
2022-04-04 15:05:00,52.32,52.33,52.3,52.33,141541.0,42.3559,42.364,42.3397,42.364,141541.0
2022-04-04 15:10:00,52.33,52.37,52.33,52.36,131129.0,42.364,42.3964,42.364,42.3883,131129.0
2022-04-04 15:15:00,52.36,52.36,52.33,52.36,105498.0,42.3883,42.3883,42.364,42.3883,105498.0
2022-04-04 15:20:00,52.36,52.37,52.33,52.35,214775.0,42.3883,42.3964,42.364,42.3802,214775.0
2022-04-04 15:25:00,52.35,52.36,52.31,52.33,234766.0,42.3802,42.3883,42.3478,42.364,234766.0
2022-04-04 15:30:00,52.33,52.35,52.29,52.33,309919.0,42.364,42.3802,42.3316,42.364,309919.0
2022-04-04 15:35:00,52.34,52.35,52.32,52.34,245587.0,42.3721,42.3802,42.3559,42.3721,245587.0
2022-04-04 15:40:00,52.34,52.38,52.29,52.3,265459.0,42.3721,42.4045,42.3316,42.3397,265459.0
2022-04-04 15:45:00,52.3,52.35,52.28,52.34,355908.0,42.3397,42.3802,42.3235,42.3721,355908.0
2022-04-04 15:50:00,52.34,52.4,52.3,52.39,731135.0,42.3721,42.4207,42.3397,42.4126,731135.0
2022-04-04 15:55:00,52.39,52.5,52.33,52.47,1838341.0,42.4126,42.5016,42.364,42.4774,1838341.0
2022-04-05 09:30:00,52.2,52.53,52.13,52.52,878345.0,42.2588,42.5259,42.2021,42.5178,878345.0
2022-04-05 09:35:00,52.52,52.64,52.48,52.63,418134.0,42.5178,42.615,42.4855,42.6069,418134.0
2022-04-05 09:40:00,52.64,52.73,52.55,52.61,438499.0,42.615,42.6878,42.5421,42.5907,438499.0
2022-04-05 09:45:00,52.6,52.67,52.55,52.63,273902.0,42.5826,42.6393,42.5421,42.6069,273902.0
2022-04-05 09:50:00,52.64,52.72,52.59,52.72,337605.0,42.615,42.6797,42.5745,42.6797,337605.0
2022-04-05 09:55:00,52.72,52.76,52.61,52.7,307442.0,42.6797,42.7121,42.5907,42.6636,307442.0
2022-04-05 10:00:00,52.71,52.78,52.62,52.67,282888.0,42.6717,42.7283,42.5988,42.6393,282888.0
2022-04-05 10:05:00,52.68,52.72,52.61,52.63,253662.0,42.6474,42.6797,42.5907,42.6069,253662.0
2022-04-05 10:10:00,52.62,52.63,52.54,52.57,330969.0,42.5988,42.6069,42.534,42.5583,330969.0
2022-04-05 10:15:00,52.58,52.59,52.48,52.48,517218.0,42.5664,42.5745,42.4855,42.4855,517218.0
2022-04-05 10:20:00,52.48,52.49,52.36,52.37,333512.0,42.4855,42.4935,42.3883,42.3964,333512.0
2022-04-05 10:25:00,52.37,52.5,52.36,52.48,239413.0,42.3964,42.5016,42.3883,42.4855,239413.0
2022-04-05 10:30:00,52.48,52.56,52.45,52.51,221955.0,42.4855,42.5502,42.4612,42.5097,221955.0
2022-04-05 10:35:00,52.51,52.62,52.51,52.59,157385.0,42.5097,42.5988,42.5097,42.5745,157385.0
2022-04-05 10:40:00,52.59,52.65,52.57,52.58,125971.0,42.5745,42.6231,42.5583,42.5664,125971.0
2022-04-05 10:45:00,52.57,52.61,52.53,52.59,113927.0,42.5583,42.5907,42.5259,42.5745,113927.0
2022-04-05 10:50:00,52.58,52.63,52.57,52.62,156877.0,42.5664,42.6069,42.5583,42.5988,156877.0
2022-04-05 10:55:00,52.62,52.65,52.57,52.58,184363.0,42.5988,42.6231,42.5583,42.5664,184363.0
2022-04-05 11:00:00,52.58,52.59,52.51,52.52,169528.0,42.5664,42.5745,42.5097,42.5178,169528.0
2022-04-05 11:05:00,52.52,52.59,52.5,52.58,171923.0,42.5178,42.5745,42.5016,42.5664,171923.0
2022-04-05 11:10:00,52.59,52.62,52.57,52.61,145738.0,42.5745,42.5988,42.5583,42.5907,145738.0
2022-04-05 11:15:00,52.61,52.66,52.59,52.65,202438.0,42.5907,42.6312,42.5745,42.6231,202438.0
2022-04-05 11:20:00,52.64,52.7,52.63,52.66,189058.0,42.615,42.6636,42.6069,42.6312,189058.0
2022-04-05 11:25:00,52.66,52.73,52.65,52.7,215677.0,42.6312,42.6878,42.6231,42.6636,215677.0
2022-04-05 11:30:00,52.7,52.77,52.67,52.77,162053.0,42.6636,42.7202,42.6393,42.7202,162053.0
2022-04-05 11:35:00,52.77,52.81,52.75,52.79,242477.0,42.7202,42.7526,42.704,42.7364,242477.0
2022-04-05 11:40:00,52.78,52.85,52.77,52.85,130434.0,42.7283,42.785,42.7202,42.785,130434.0
2022-04-05 11:45:00,52.84,52.86,52.79,52.8,309685.0,42.7769,42.7931,42.7364,42.7445,309685.0
2022-04-05 11:50:00,52.8,52.8,52.7,52.75,173177.0,42.7445,42.7445,42.6636,42.704,173177.0
2022-04-05 11:55:00,52.75,52.77,52.71,52.72,169653.0,42.704,42.7202,42.6717,42.6797,169653.0
2022-04-05 12:00:00,52.72,52.72,52.64,52.66,242102.0,42.6797,42.6797,42.615,42.6312,242102.0
2022-04-05 12:05:00,52.65,52.75,52.64,52.75,145923.0,42.6231,42.704,42.615,42.704,145923.0
2022-04-05 12:10:00,52.75,52.79,52.74,52.79,87658.0,42.704,42.7364,42.6959,42.7364,87658.0
2022-04-05 12:15:00,52.79,52.81,52.78,52.8,128919.0,42.7364,42.7526,42.7283,42.7445,128919.0
2022-04-05 12:20:00,52.81,52.85,52.81,52.84,161535.0,42.7526,42.785,42.7526,42.7769,161535.0
2022-04-05 12:25:00,52.83,52.85,52.78,52.81,145598.0,42.7688,42.785,42.7283,42.7526,145598.0
2022-04-05 12:30:00,52.81,52.83,52.76,52.82,128501.0,42.7526,42.7688,42.7121,42.7607,128501.0
2022-04-05 12:35:00,52.82,52.88,52.78,52.87,190785.0,42.7607,42.8093,42.7283,42.8012,190785.0
2022-04-05 12:40:00,52.87,52.88,52.85,52.86,120124.0,42.8012,42.8093,42.785,42.7931,120124.0
2022-04-05 12:45:00,52.86,52.88,52.83,52.85,155578.0,42.7931,42.8093,42.7688,42.785,155578.0
2022-04-05 12:50:00,52.85,52.9,52.84,52.88,115705.0,42.785,42.8255,42.7769,42.8093,115705.0
2022-04-05 12:55:00,52.89,52.89,52.85,52.87,159134.0,42.8174,42.8174,42.785,42.8012,159134.0
2022-04-05 13:00:00,52.86,52.87,52.8,52.81,159238.0,42.7931,42.8012,42.7445,42.7526,159238.0
2022-04-05 13:05:00,52.82,52.88,52.81,52.87,125746.0,42.7607,42.8093,42.7526,42.8012,125746.0
2022-04-05 13:10:00,52.86,52.87,52.82,52.82,103673.0,42.7931,42.8012,42.7607,42.7607,103673.0
2022-04-05 13:15:00,52.82,52.87,52.8,52.87,119939.0,42.7607,42.8012,42.7445,42.8012,119939.0
2022-04-05 13:20:00,52.86,52.89,52.83,52.84,110150.0,42.7931,42.8174,42.7688,42.7769,110150.0
2022-04-05 13:25:00,52.84,52.85,52.79,52.82,107192.0,42.7769,42.785,42.7364,42.7607,107192.0
2022-04-05 13:30:00,52.82,52.83,52.78,52.78,109400.0,42.7607,42.7688,42.7283,42.7283,109400.0
2022-04-05 13:35:00,52.78,52.8,52.76,52.78,168809.0,42.7283,42.7445,42.7121,42.7283,168809.0
2022-04-05 13:40:00,52.78,52.79,52.75,52.77,145906.0,42.7283,42.7364,42.704,42.7202,145906.0
2022-04-05 13:45:00,52.77,52.79,52.75,52.77,142582.0,42.7202,42.7364,42.704,42.7202,142582.0
2022-04-05 13:50:00,52.77,52.78,52.71,52.72,120989.0,42.7202,42.7283,42.6717,42.6797,120989.0
2022-04-05 13:55:00,52.72,52.76,52.71,52.76,75991.0,42.6797,42.7121,42.6717,42.7121,75991.0
2022-04-05 14:00:00,52.76,52.76,52.72,52.75,84507.0,42.7121,42.7121,42.6797,42.704,84507.0
2022-04-05 14:05:00,52.74,52.75,52.72,52.72,91955.0,42.6959,42.704,42.6797,42.6797,91955.0
2022-04-05 14:10:00,52.73,52.76,52.71,52.74,113250.0,42.6878,42.7121,42.6717,42.6959,113250.0
2022-04-05 14:15:00,52.74,52.75,52.72,52.74,94090.0,42.6959,42.704,42.6797,42.6959,94090.0
2022-04-05 14:20:00,52.73,52.76,52.73,52.74,63744.0,42.6878,42.7121,42.6878,42.6959,63744.0
2022-04-05 14:25:00,52.74,52.77,52.72,52.73,85631.0,42.6959,42.7202,42.6797,42.6878,85631.0
2022-04-05 14:30:00,52.74,52.76,52.68,52.68,161618.0,42.6959,42.7121,42.6474,42.6474,161618.0
2022-04-05 14:35:00,52.68,52.69,52.67,52.69,73032.0,42.6474,42.6555,42.6393,42.6555,73032.0
2022-04-05 14:40:00,52.69,52.7,52.64,52.66,114233.0,42.6555,42.6636,42.615,42.6312,114233.0
2022-04-05 14:45:00,52.66,52.67,52.58,52.61,170573.0,42.6312,42.6393,42.5664,42.5907,170573.0
2022-04-05 14:50:00,52.61,52.65,52.6,52.65,92978.0,42.5907,42.6231,42.5826,42.6231,92978.0
2022-04-05 14:55:00,52.64,52.67,52.61,52.63,94834.0,42.615,42.6393,42.5907,42.6069,94834.0
2022-04-05 15:00:00,52.62,52.72,52.62,52.71,193005.0,42.5988,42.6797,42.5988,42.6717,193005.0
2022-04-05 15:05:00,52.71,52.73,52.68,52.73,171780.0,42.6717,42.6878,42.6474,42.6878,171780.0
2022-04-05 15:10:00,52.73,52.74,52.69,52.71,270596.0,42.6878,42.6959,42.6555,42.6717,270596.0
2022-04-05 15:15:00,52.71,52.76,52.7,52.75,224603.0,42.6717,42.7121,42.6636,42.704,224603.0
2022-04-05 15:20:00,52.75,52.77,52.72,52.76,168689.0,42.704,42.7202,42.6797,42.7121,168689.0
2022-04-05 15:25:00,52.77,52.81,52.73,52.8,427515.0,42.7202,42.7526,42.6878,42.7445,427515.0
2022-04-05 15:30:00,52.8,52.81,52.72,52.73,422405.0,42.7445,42.7526,42.6797,42.6878,422405.0
2022-04-05 15:35:00,52.71,52.72,52.63,52.64,297558.0,42.6717,42.6797,42.6069,42.615,297558.0
2022-04-05 15:40:00,52.64,52.66,52.61,52.62,244744.0,42.615,42.6312,42.5907,42.5988,244744.0
2022-04-05 15:45:00,52.63,52.63,52.56,52.57,314837.0,42.6069,42.6069,42.5502,42.5583,314837.0
2022-04-05 15:50:00,52.57,52.7,52.57,52.66,446094.0,42.5583,42.6636,42.5583,42.6312,446094.0
2022-04-05 15:55:00,52.67,52.85,52.61,52.77,3406168.0,42.6393,42.785,42.5907,42.7202,3406168.0
2022-04-06 09:30:00,52.81,52.96,52.62,52.65,760511.0,42.7526,42.874,42.5988,42.6231,760511.0
2022-04-06 09:35:00,52.66,52.67,52.56,52.62,346227.0,42.6312,42.6393,42.5502,42.5988,346227.0
2022-04-06 09:40:00,52.62,52.69,52.56,52.66,326996.0,42.5988,42.6555,42.5502,42.6312,326996.0
2022-04-06 09:45:00,52.67,52.92,52.59,52.9,449666.0,42.6393,42.8417,42.5745,42.8255,449666.0
2022-04-06 09:50:00,52.91,52.98,52.88,52.97,414253.0,42.8336,42.8902,42.8093,42.8821,414253.0
2022-04-06 09:55:00,52.98,52.98,52.87,52.94,293312.0,42.8902,42.8902,42.8012,42.8578,293312.0
2022-04-06 10:00:00,52.94,53.13,52.93,53.09,546975.0,42.8578,43.0117,42.8498,42.9793,546975.0
2022-04-06 10:05:00,53.08,53.1,52.9,52.93,358907.0,42.9712,42.9874,42.8255,42.8498,358907.0
2022-04-06 10:10:00,52.94,52.99,52.8,52.84,288579.0,42.8578,42.8983,42.7445,42.7769,288579.0
2022-04-06 10:15:00,52.84,52.84,52.65,52.72,278201.0,42.7769,42.7769,42.6231,42.6797,278201.0
2022-04-06 10:20:00,52.72,52.78,52.69,52.78,219981.0,42.6797,42.7283,42.6555,42.7283,219981.0
2022-04-06 10:25:00,52.77,52.83,52.76,52.82,195993.0,42.7202,42.7688,42.7121,42.7607,195993.0
2022-04-06 10:30:00,52.82,52.82,52.74,52.78,180419.0,42.7607,42.7607,42.6959,42.7283,180419.0
2022-04-06 10:35:00,52.78,52.81,52.71,52.75,175230.0,42.7283,42.7526,42.6717,42.704,175230.0
2022-04-06 10:40:00,52.77,52.81,52.68,52.7,238298.0,42.7202,42.7526,42.6474,42.6636,238298.0
2022-04-06 10:45:00,52.69,52.73,52.64,52.69,166873.0,42.6555,42.6878,42.615,42.6555,166873.0
2022-04-06 10:50:00,52.69,52.77,52.65,52.67,266688.0,42.6555,42.7202,42.6231,42.6393,266688.0
2022-04-06 10:55:00,52.67,52.72,52.65,52.7,166372.0,42.6393,42.6797,42.6231,42.6636,166372.0
2022-04-06 11:00:00,52.7,52.74,52.66,52.73,281279.0,42.6636,42.6959,42.6312,42.6878,281279.0
2022-04-06 11:05:00,52.73,52.75,52.68,52.72,217214.0,42.6878,42.704,42.6474,42.6797,217214.0
2022-04-06 11:10:00,52.72,52.77,52.66,52.75,251713.0,42.6797,42.7202,42.6312,42.704,251713.0
2022-04-06 11:15:00,52.75,52.81,52.73,52.76,158537.0,42.704,42.7526,42.6878,42.7121,158537.0
2022-04-06 11:20:00,52.76,52.85,52.74,52.84,391876.0,42.7121,42.785,42.6959,42.7769,391876.0
2022-04-06 11:25:00,52.84,52.95,52.82,52.88,263001.0,42.7769,42.8659,42.7607,42.8093,263001.0
2022-04-06 11:30:00,52.88,52.91,52.86,52.91,210820.0,42.8093,42.8336,42.7931,42.8336,210820.0
2022-04-06 11:35:00,52.91,53.03,52.9,53.03,214776.0,42.8336,42.9307,42.8255,42.9307,214776.0
2022-04-06 11:40:00,53.03,53.03,52.97,52.98,217078.0,42.9307,42.9307,42.8821,42.8902,217078.0
2022-04-06 11:45:00,52.98,53.03,52.94,53.02,417589.0,42.8902,42.9307,42.8578,42.9226,417589.0
2022-04-06 11:50:00,53.02,53.04,52.97,53.0,184285.0,42.9226,42.9388,42.8821,42.9064,184285.0
2022-04-06 11:55:00,53.0,53.15,52.99,53.12,639652.0,42.9064,43.0279,42.8983,43.0036,639652.0
2022-04-06 12:00:00,53.12,53.14,53.11,53.13,245437.0,43.0036,43.0198,42.9955,43.0117,245437.0
2022-04-06 12:05:00,53.13,53.19,53.11,53.12,518234.0,43.0117,43.0602,42.9955,43.0036,518234.0
2022-04-06 12:10:00,53.11,53.12,53.05,53.08,194696.0,42.9955,43.0036,42.9469,42.9712,194696.0
2022-04-06 12:15:00,53.08,53.15,53.07,53.13,152762.0,42.9712,43.0279,42.9631,43.0117,152762.0
2022-04-06 12:20:00,53.13,53.19,53.12,53.18,161329.0,43.0117,43.0602,43.0036,43.0521,161329.0
2022-04-06 12:25:00,53.18,53.19,53.14,53.15,148334.0,43.0521,43.0602,43.0198,43.0279,148334.0
2022-04-06 12:30:00,53.16,53.2,53.14,53.2,213721.0,43.036,43.0683,43.0198,43.0683,213721.0
2022-04-06 12:35:00,53.2,53.24,53.19,53.22,159726.0,43.0683,43.1007,43.0602,43.0845,159726.0
2022-04-06 12:40:00,53.22,53.22,53.2,53.21,205987.0,43.0845,43.0845,43.0683,43.0764,205987.0
2022-04-06 12:45:00,53.2,53.23,53.17,53.2,271329.0,43.0683,43.0926,43.044,43.0683,271329.0
2022-04-06 12:50:00,53.19,53.25,53.19,53.25,271788.0,43.0602,43.1088,43.0602,43.1088,271788.0
2022-04-06 12:55:00,53.25,53.29,53.24,53.28,268784.0,43.1088,43.1412,43.1007,43.1331,268784.0
2022-04-06 13:00:00,53.28,53.35,53.28,53.35,533535.0,43.1331,43.1898,43.1331,43.1898,533535.0
2022-04-06 13:05:00,53.34,53.36,53.26,53.27,186511.0,43.1817,43.1979,43.1169,43.125,186511.0
2022-04-06 13:10:00,53.27,53.34,53.26,53.34,232517.0,43.125,43.1817,43.1169,43.1817,232517.0
2022-04-06 13:15:00,53.34,53.35,53.2,53.22,190251.0,43.1817,43.1898,43.0683,43.0845,190251.0
2022-04-06 13:20:00,53.22,53.24,53.16,53.23,158160.0,43.0845,43.1007,43.036,43.0926,158160.0
2022-04-06 13:25:00,53.24,53.29,53.23,53.27,217078.0,43.1007,43.1412,43.0926,43.125,217078.0
2022-04-06 13:30:00,53.28,53.34,53.27,53.32,161032.0,43.1331,43.1817,43.125,43.1655,161032.0
2022-04-06 13:35:00,53.33,53.43,53.32,53.38,281380.0,43.1736,43.2545,43.1655,43.2141,281380.0
2022-04-06 13:40:00,53.39,53.41,53.35,53.39,197755.0,43.2221,43.2383,43.1898,43.2221,197755.0
2022-04-06 13:45:00,53.39,53.39,53.32,53.34,370894.0,43.2221,43.2221,43.1655,43.1817,370894.0
2022-04-06 13:50:00,53.34,53.43,53.33,53.4,455265.0,43.1817,43.2545,43.1736,43.2302,455265.0
2022-04-06 13:55:00,53.4,53.4,53.3,53.33,307996.0,43.2302,43.2302,43.1493,43.1736,307996.0
2022-04-06 14:00:00,53.33,53.39,53.26,53.27,295813.0,43.1736,43.2221,43.1169,43.125,295813.0
2022-04-06 14:05:00,53.28,53.28,53.21,53.22,164244.0,43.1331,43.1331,43.0764,43.0845,164244.0
2022-04-06 14:10:00,53.22,53.23,53.15,53.19,186886.0,43.0845,43.0926,43.0279,43.0602,186886.0
2022-04-06 14:15:00,53.19,53.21,53.16,53.2,135960.0,43.0602,43.0764,43.036,43.0683,135960.0
2022-04-06 14:20:00,53.21,53.22,53.18,53.2,168161.0,43.0764,43.0845,43.0521,43.0683,168161.0
2022-04-06 14:25:00,53.19,53.23,53.15,53.19,136440.0,43.0602,43.0926,43.0279,43.0602,136440.0
2022-04-06 14:30:00,53.19,53.2,53.14,53.16,200716.0,43.0602,43.0683,43.0198,43.036,200716.0
2022-04-06 14:35:00,53.17,53.17,53.12,53.14,161055.0,43.044,43.044,43.0036,43.0198,161055.0
2022-04-06 14:40:00,53.14,53.21,53.13,53.18,193610.0,43.0198,43.0764,43.0117,43.0521,193610.0
2022-04-06 14:45:00,53.18,53.23,53.16,53.2,183460.0,43.0521,43.0926,43.036,43.0683,183460.0
2022-04-06 14:50:00,53.2,53.25,53.19,53.22,248858.0,43.0683,43.1088,43.0602,43.0845,248858.0
2022-04-06 14:55:00,53.21,53.23,53.17,53.2,122822.0,43.0764,43.0926,43.044,43.0683,122822.0
2022-04-06 15:00:00,53.2,53.23,53.15,53.17,178514.0,43.0683,43.0926,43.0279,43.044,178514.0
2022-04-06 15:05:00,53.16,53.18,53.11,53.16,190887.0,43.036,43.0521,42.9955,43.036,190887.0
2022-04-06 15:10:00,53.16,53.2,53.13,53.2,240352.0,43.036,43.0683,43.0117,43.0683,240352.0
2022-04-06 15:15:00,53.2,53.26,53.19,53.22,206894.0,43.0683,43.1169,43.0602,43.0845,206894.0
2022-04-06 15:20:00,53.23,53.24,53.19,53.2,209451.0,43.0926,43.1007,43.0602,43.0683,209451.0
2022-04-06 15:25:00,53.2,53.2,53.1,53.11,336970.0,43.0683,43.0683,42.9874,42.9955,336970.0
2022-04-06 15:30:00,53.11,53.12,53.07,53.07,506361.0,42.9955,43.0036,42.9631,42.9631,506361.0
2022-04-06 15:35:00,53.08,53.09,53.03,53.04,338526.0,42.9712,42.9793,42.9307,42.9388,338526.0
2022-04-06 15:40:00,53.03,53.13,53.03,53.11,411128.0,42.9307,43.0117,42.9307,42.9955,411128.0
2022-04-06 15:45:00,53.11,53.16,53.1,53.13,437693.0,42.9955,43.036,42.9874,43.0117,437693.0
2022-04-06 15:50:00,53.13,53.18,53.12,53.15,692040.0,43.0117,43.0521,43.0036,43.0279,692040.0
2022-04-06 15:55:00,53.14,53.21,53.14,53.2,1479387.0,43.0198,43.0764,43.0198,43.0683,1479387.0
2022-04-07 09:30:00,52.45,52.59,52.14,52.23,975887.0,42.9771,43.0918,42.7231,42.7969,975887.0
2022-04-07 09:35:00,52.22,52.26,52.04,52.08,400729.0,42.7887,42.8214,42.6412,42.6739,400729.0
2022-04-07 09:40:00,52.09,52.26,52.08,52.2,497441.0,42.6821,42.8214,42.6739,42.7723,497441.0
2022-04-07 09:45:00,52.2,52.47,52.19,52.46,367109.0,42.7723,42.9935,42.7641,42.9853,367109.0
2022-04-07 09:50:00,52.45,52.51,52.35,52.4,479847.0,42.9771,43.0263,42.8952,42.9361,479847.0
2022-04-07 09:55:00,52.4,52.45,52.27,52.32,317179.0,42.9361,42.9771,42.8296,42.8706,317179.0
2022-04-07 10:00:00,52.32,52.35,52.22,52.23,307359.0,42.8706,42.8952,42.7887,42.7969,307359.0
2022-04-07 10:05:00,52.22,52.35,52.21,52.35,227778.0,42.7887,42.8952,42.7805,42.8952,227778.0
2022-04-07 10:10:00,52.35,52.36,52.22,52.25,120146.0,42.8952,42.9034,42.7887,42.8132,120146.0
2022-04-07 10:15:00,52.24,52.37,52.22,52.34,177570.0,42.805,42.9116,42.7887,42.887,177570.0
2022-04-07 10:20:00,52.34,52.35,52.2,52.25,143658.0,42.887,42.8952,42.7723,42.8132,143658.0
2022-04-07 10:25:00,52.26,52.27,52.19,52.21,177856.0,42.8214,42.8296,42.7641,42.7805,177856.0
2022-04-07 10:30:00,52.21,52.28,52.18,52.28,136229.0,42.7805,42.8378,42.7559,42.8378,136229.0
2022-04-07 10:35:00,52.28,52.34,52.23,52.34,124594.0,42.8378,42.887,42.7969,42.887,124594.0
2022-04-07 10:40:00,52.34,52.35,52.29,52.33,120357.0,42.887,42.8952,42.846,42.8788,120357.0
2022-04-07 10:45:00,52.34,52.37,52.28,52.37,194504.0,42.887,42.9116,42.8378,42.9116,194504.0
2022-04-07 10:50:00,52.37,52.44,52.35,52.39,353982.0,42.9116,42.9689,42.8952,42.928,353982.0
2022-04-07 10:55:00,52.38,52.44,52.37,52.44,227712.0,42.9198,42.9689,42.9116,42.9689,227712.0
2022-04-07 11:00:00,52.44,52.47,52.35,52.36,178976.0,42.9689,42.9935,42.8952,42.9034,178976.0
2022-04-07 11:05:00,52.36,52.36,52.24,52.28,126678.0,42.9034,42.9034,42.805,42.8378,126678.0
2022-04-07 11:10:00,52.27,52.32,52.26,52.29,144349.0,42.8296,42.8706,42.8214,42.846,144349.0
2022-04-07 11:15:00,52.29,52.36,52.28,52.34,125957.0,42.846,42.9034,42.8378,42.887,125957.0
2022-04-07 11:20:00,52.34,52.36,52.31,52.36,158730.0,42.887,42.9034,42.8624,42.9034,158730.0
2022-04-07 11:25:00,52.36,52.36,52.23,52.27,240080.0,42.9034,42.9034,42.7969,42.8296,240080.0
2022-04-07 11:30:00,52.27,52.31,52.22,52.29,221912.0,42.8296,42.8624,42.7887,42.846,221912.0
2022-04-07 11:35:00,52.29,52.44,52.27,52.41,212534.0,42.846,42.9689,42.8296,42.9443,212534.0
2022-04-07 11:40:00,52.41,52.45,52.38,52.42,119510.0,42.9443,42.9771,42.9198,42.9525,119510.0
2022-04-07 11:45:00,52.42,52.43,52.38,52.42,61622.0,42.9525,42.9607,42.9198,42.9525,61622.0
2022-04-07 11:50:00,52.43,52.51,52.42,52.5,115632.0,42.9607,43.0263,42.9525,43.0181,115632.0
2022-04-07 11:55:00,52.51,52.56,52.49,52.56,139737.0,43.0263,43.0673,43.0099,43.0673,139737.0
2022-04-07 12:00:00,52.55,52.58,52.51,52.51,101573.0,43.0591,43.0836,43.0263,43.0263,101573.0
2022-04-07 12:05:00,52.52,52.56,52.5,52.53,82003.0,43.0345,43.0673,43.0181,43.0427,82003.0
2022-04-07 12:10:00,52.52,52.56,52.49,52.5,79268.0,43.0345,43.0673,43.0099,43.0181,79268.0
2022-04-07 12:15:00,52.5,52.51,52.43,52.43,41778.0,43.0181,43.0263,42.9607,42.9607,41778.0
2022-04-07 12:20:00,52.43,52.45,52.4,52.41,63756.0,42.9607,42.9771,42.9361,42.9443,63756.0
2022-04-07 12:25:00,52.41,52.46,52.41,52.45,86134.0,42.9443,42.9853,42.9443,42.9771,86134.0
2022-04-07 12:30:00,52.45,52.52,52.44,52.52,107743.0,42.9771,43.0345,42.9689,43.0345,107743.0
2022-04-07 12:35:00,52.52,52.58,52.51,52.58,89597.0,43.0345,43.0836,43.0263,43.0836,89597.0
2022-04-07 12:40:00,52.57,52.59,52.55,52.58,66991.0,43.0754,43.0918,43.0591,43.0836,66991.0
2022-04-07 12:45:00,52.58,52.61,52.57,52.61,154456.0,43.0836,43.1082,43.0754,43.1082,154456.0
2022-04-07 12:50:00,52.61,52.66,52.59,52.6,162512.0,43.1082,43.1492,43.0918,43.1,162512.0
2022-04-07 12:55:00,52.6,52.63,52.55,52.55,212483.0,43.1,43.1246,43.0591,43.0591,212483.0
2022-04-07 13:00:00,52.55,52.6,52.52,52.56,416263.0,43.0591,43.1,43.0345,43.0673,416263.0
2022-04-07 13:05:00,52.56,52.63,52.55,52.62,126528.0,43.0673,43.1246,43.0591,43.1164,126528.0
2022-04-07 13:10:00,52.62,52.63,52.58,52.59,169816.0,43.1164,43.1246,43.0836,43.0918,169816.0
2022-04-07 13:15:00,52.59,52.59,52.54,52.59,91592.0,43.0918,43.0918,43.0509,43.0918,91592.0
2022-04-07 13:20:00,52.59,52.65,52.57,52.64,81443.0,43.0918,43.141,43.0754,43.1328,81443.0
2022-04-07 13:25:00,52.64,52.67,52.57,52.64,614868.0,43.1328,43.1574,43.0754,43.1328,614868.0
2022-04-07 13:30:00,52.64,52.7,52.63,52.66,143867.0,43.1328,43.182,43.1246,43.1492,143867.0
2022-04-07 13:35:00,52.66,52.72,52.64,52.72,132828.0,43.1492,43.1984,43.1328,43.1984,132828.0
2022-04-07 13:40:00,52.72,52.72,52.66,52.68,56746.0,43.1984,43.1984,43.1492,43.1656,56746.0
2022-04-07 13:45:00,52.69,52.81,52.67,52.81,188911.0,43.1738,43.2721,43.1574,43.2721,188911.0
2022-04-07 13:50:00,52.8,52.81,52.68,52.69,114594.0,43.2639,43.2721,43.1656,43.1738,114594.0
2022-04-07 13:55:00,52.69,52.7,52.64,52.69,162838.0,43.1738,43.182,43.1328,43.1738,162838.0
2022-04-07 14:00:00,52.69,52.77,52.66,52.75,323575.0,43.1738,43.2393,43.1492,43.2229,323575.0
2022-04-07 14:05:00,52.76,52.78,52.74,52.76,123041.0,43.2311,43.2475,43.2147,43.2311,123041.0
2022-04-07 14:10:00,52.76,52.84,52.74,52.82,146817.0,43.2311,43.2967,43.2147,43.2803,146817.0
2022-04-07 14:15:00,52.82,52.84,52.76,52.83,150190.0,43.2803,43.2967,43.2311,43.2885,150190.0
2022-04-07 14:20:00,52.83,52.83,52.78,52.8,150085.0,43.2885,43.2885,43.2475,43.2639,150085.0
2022-04-07 14:25:00,52.8,52.83,52.78,52.79,158029.0,43.2639,43.2885,43.2475,43.2557,158029.0
2022-04-07 14:30:00,52.78,52.81,52.75,52.77,202885.0,43.2475,43.2721,43.2229,43.2393,202885.0
2022-04-07 14:35:00,52.77,52.86,52.76,52.85,165100.0,43.2393,43.3131,43.2311,43.3049,165100.0
2022-04-07 14:40:00,52.86,52.91,52.84,52.91,137107.0,43.3131,43.354,43.2967,43.354,137107.0
2022-04-07 14:45:00,52.91,52.97,52.91,52.95,345542.0,43.354,43.4032,43.354,43.3868,345542.0
2022-04-07 14:50:00,52.95,52.98,52.86,52.86,172338.0,43.3868,43.4114,43.3131,43.3131,172338.0
2022-04-07 14:55:00,52.87,52.92,52.86,52.91,171285.0,43.3213,43.3622,43.3131,43.354,171285.0
2022-04-07 15:00:00,52.91,52.91,52.85,52.86,140853.0,43.354,43.354,43.3049,43.3131,140853.0
2022-04-07 15:05:00,52.86,52.9,52.82,52.89,234477.0,43.3131,43.3458,43.2803,43.3377,234477.0
2022-04-07 15:10:00,52.89,52.89,52.81,52.81,152393.0,43.3377,43.3377,43.2721,43.2721,152393.0
2022-04-07 15:15:00,52.82,52.85,52.74,52.76,199965.0,43.2803,43.3049,43.2147,43.2311,199965.0
2022-04-07 15:20:00,52.75,52.76,52.68,52.7,230108.0,43.2229,43.2311,43.1656,43.182,230108.0
2022-04-07 15:25:00,52.69,52.7,52.65,52.65,195540.0,43.1738,43.182,43.141,43.141,195540.0
2022-04-07 15:30:00,52.65,52.67,52.62,52.63,283915.0,43.141,43.1574,43.1164,43.1246,283915.0
2022-04-07 15:35:00,52.63,52.64,52.57,52.58,359820.0,43.1246,43.1328,43.0754,43.0836,359820.0
2022-04-07 15:40:00,52.58,52.66,52.58,52.66,490538.0,43.0836,43.1492,43.0836,43.1492,490538.0
2022-04-07 15:45:00,52.66,52.75,52.64,52.75,389088.0,43.1492,43.2229,43.1328,43.2229,389088.0
2022-04-07 15:50:00,52.75,52.79,52.71,52.77,651515.0,43.2229,43.2557,43.1902,43.2393,651515.0
2022-04-07 15:55:00,52.77,52.77,52.65,52.67,1811967.0,43.2393,43.2393,43.141,43.1574,1811967.0
2022-04-08 09:30:00,52.73,52.86,52.55,52.55,525815.0,43.2065,43.3131,43.0591,43.0591,525815.0
2022-04-08 09:35:00,52.55,52.79,52.5,52.76,251065.0,43.0591,43.2557,43.0181,43.2311,251065.0
2022-04-08 09:40:00,52.77,52.83,52.72,52.74,251309.0,43.2393,43.2885,43.1984,43.2147,251309.0
2022-04-08 09:45:00,52.74,52.8,52.69,52.8,263177.0,43.2147,43.2639,43.1738,43.2639,263177.0
2022-04-08 09:50:00,52.8,52.92,52.79,52.91,234132.0,43.2639,43.3622,43.2557,43.354,234132.0
2022-04-08 09:55:00,52.9,53.17,52.89,53.17,314149.0,43.3458,43.5671,43.3377,43.5671,314149.0
2022-04-08 10:00:00,53.17,53.26,53.16,53.17,271805.0,43.5671,43.6408,43.5589,43.5671,271805.0
2022-04-08 10:05:00,53.16,53.37,53.15,53.31,331936.0,43.5589,43.731,43.5507,43.6818,331936.0
2022-04-08 10:10:00,53.3,53.33,53.15,53.18,300450.0,43.6736,43.6982,43.5507,43.5753,300450.0
2022-04-08 10:15:00,53.18,53.27,53.13,53.17,302238.0,43.5753,43.649,43.5343,43.5671,302238.0
2022-04-08 10:20:00,53.18,53.18,53.03,53.1,401240.0,43.5753,43.5753,43.4524,43.5097,401240.0
2022-04-08 10:25:00,53.09,53.17,53.07,53.16,253297.0,43.5015,43.5671,43.4851,43.5589,253297.0
2022-04-08 10:30:00,53.15,53.23,53.15,53.22,127821.0,43.5507,43.6162,43.5507,43.608,127821.0
2022-04-08 10:35:00,53.23,53.23,53.14,53.18,171768.0,43.6162,43.6162,43.5425,43.5753,171768.0
2022-04-08 10:40:00,53.18,53.26,53.15,53.26,96998.0,43.5753,43.6408,43.5507,43.6408,96998.0
2022-04-08 10:45:00,53.26,53.35,53.25,53.34,171612.0,43.6408,43.7146,43.6326,43.7064,171612.0
2022-04-08 10:50:00,53.33,53.43,53.3,53.41,314497.0,43.6982,43.7801,43.6736,43.7637,314497.0
2022-04-08 10:55:00,53.41,53.47,53.4,53.47,181707.0,43.7637,43.8129,43.7555,43.8129,181707.0
2022-04-08 11:00:00,53.46,53.47,53.39,53.39,192044.0,43.8047,43.8129,43.7473,43.7473,192044.0
2022-04-08 11:05:00,53.39,53.41,53.34,53.38,175957.0,43.7473,43.7637,43.7064,43.7392,175957.0
2022-04-08 11:10:00,53.37,53.42,53.36,53.41,126075.0,43.731,43.7719,43.7228,43.7637,126075.0
2022-04-08 11:15:00,53.41,53.45,53.38,53.45,126238.0,43.7637,43.7965,43.7392,43.7965,126238.0
2022-04-08 11:20:00,53.45,53.48,53.39,53.4,205250.0,43.7965,43.8211,43.7473,43.7555,205250.0
2022-04-08 11:25:00,53.4,53.42,53.37,53.39,174290.0,43.7555,43.7719,43.731,43.7473,174290.0
2022-04-08 11:30:00,53.39,53.42,53.36,53.42,333478.0,43.7473,43.7719,43.7228,43.7719,333478.0
2022-04-08 11:35:00,53.42,53.43,53.4,53.41,214977.0,43.7719,43.7801,43.7555,43.7637,214977.0
2022-04-08 11:40:00,53.4,53.43,53.38,53.41,104441.0,43.7555,43.7801,43.7392,43.7637,104441.0
2022-04-08 11:45:00,53.41,53.42,53.38,53.4,119177.0,43.7637,43.7719,43.7392,43.7555,119177.0
2022-04-08 11:50:00,53.4,53.4,53.37,53.4,160697.0,43.7555,43.7555,43.731,43.7555,160697.0
2022-04-08 11:55:00,53.39,53.41,53.38,53.41,337694.0,43.7473,43.7637,43.7392,43.7637,337694.0
2022-04-08 12:00:00,53.41,53.48,53.34,53.48,230068.0,43.7637,43.8211,43.7064,43.8211,230068.0
2022-04-08 12:05:00,53.48,53.64,53.47,53.6,882066.0,43.8211,43.9522,43.8129,43.9194,882066.0
2022-04-08 12:10:00,53.59,53.62,53.53,53.54,134010.0,43.9112,43.9358,43.8621,43.8703,134010.0
2022-04-08 12:15:00,53.54,53.54,53.46,53.5,170602.0,43.8703,43.8703,43.8047,43.8375,170602.0
2022-04-08 12:20:00,53.5,53.58,53.49,53.58,128435.0,43.8375,43.903,43.8293,43.903,128435.0
2022-04-08 12:25:00,53.57,53.64,53.54,53.61,191097.0,43.8948,43.9522,43.8703,43.9276,191097.0
2022-04-08 12:30:00,53.6,53.63,53.57,53.62,138269.0,43.9194,43.944,43.8948,43.9358,138269.0
2022-04-08 12:35:00,53.62,53.68,53.61,53.64,199758.0,43.9358,43.985,43.9276,43.9522,199758.0
2022-04-08 12:40:00,53.64,53.67,53.58,53.58,217624.0,43.9522,43.9768,43.903,43.903,217624.0
2022-04-08 12:45:00,53.59,53.59,53.55,53.55,97350.0,43.9112,43.9112,43.8784,43.8784,97350.0
2022-04-08 12:50:00,53.56,53.57,53.54,53.57,105070.0,43.8866,43.8948,43.8703,43.8948,105070.0
2022-04-08 12:55:00,53.57,53.57,53.51,53.53,109437.0,43.8948,43.8948,43.8457,43.8621,109437.0
2022-04-08 13:00:00,53.53,53.56,53.48,53.48,115388.0,43.8621,43.8866,43.8211,43.8211,115388.0
2022-04-08 13:05:00,53.48,53.5,53.43,53.46,118045.0,43.8211,43.8375,43.7801,43.8047,118045.0
2022-04-08 13:10:00,53.47,53.52,53.47,53.52,165656.0,43.8129,43.8539,43.8129,43.8539,165656.0
2022-04-08 13:15:00,53.52,53.53,53.48,53.49,97059.0,43.8539,43.8621,43.8211,43.8293,97059.0
2022-04-08 13:20:00,53.49,53.53,53.49,53.53,97850.0,43.8293,43.8621,43.8293,43.8621,97850.0
2022-04-08 13:25:00,53.53,53.57,53.52,53.56,113003.0,43.8621,43.8948,43.8539,43.8866,113003.0
2022-04-08 13:30:00,53.57,53.59,53.49,53.53,124703.0,43.8948,43.9112,43.8293,43.8621,124703.0
2022-04-08 13:35:00,53.53,53.56,53.49,53.51,97142.0,43.8621,43.8866,43.8293,43.8457,97142.0
2022-04-08 13:40:00,53.51,53.51,53.41,53.43,74848.0,43.8457,43.8457,43.7637,43.7801,74848.0
2022-04-08 13:45:00,53.43,53.47,53.38,53.46,196719.0,43.7801,43.8129,43.7392,43.8047,196719.0
2022-04-08 13:50:00,53.46,53.48,53.44,53.45,78248.0,43.8047,43.8211,43.7883,43.7965,78248.0
2022-04-08 13:55:00,53.45,53.45,53.41,53.43,87995.0,43.7965,43.7965,43.7637,43.7801,87995.0
2022-04-08 14:00:00,53.43,53.45,53.4,53.44,76379.0,43.7801,43.7965,43.7555,43.7883,76379.0
2022-04-08 14:05:00,53.44,53.45,53.43,53.44,92255.0,43.7883,43.7965,43.7801,43.7883,92255.0
2022-04-08 14:10:00,53.44,53.45,53.41,53.43,53058.0,43.7883,43.7965,43.7637,43.7801,53058.0
2022-04-08 14:15:00,53.43,53.44,53.41,53.43,79914.0,43.7801,43.7883,43.7637,43.7801,79914.0
2022-04-08 14:20:00,53.43,53.45,53.42,53.44,77571.0,43.7801,43.7965,43.7719,43.7883,77571.0
2022-04-08 14:25:00,53.43,53.44,53.4,53.41,263397.0,43.7801,43.7883,43.7555,43.7637,263397.0
2022-04-08 14:30:00,53.41,53.46,53.41,53.44,150094.0,43.7637,43.8047,43.7637,43.7883,150094.0
2022-04-08 14:35:00,53.44,53.45,53.4,53.45,128409.0,43.7883,43.7965,43.7555,43.7965,128409.0
2022-04-08 14:40:00,53.45,53.46,53.44,53.45,75496.0,43.7965,43.8047,43.7883,43.7965,75496.0
2022-04-08 14:45:00,53.44,53.45,53.4,53.4,111649.0,43.7883,43.7965,43.7555,43.7555,111649.0
2022-04-08 14:50:00,53.41,53.55,53.4,53.54,138635.0,43.7637,43.8784,43.7555,43.8703,138635.0
2022-04-08 14:55:00,53.54,53.58,53.53,53.58,148621.0,43.8703,43.903,43.8621,43.903,148621.0
2022-04-08 15:00:00,53.58,53.62,53.54,53.55,230231.0,43.903,43.9358,43.8703,43.8784,230231.0
2022-04-08 15:05:00,53.55,53.6,53.51,53.56,297012.0,43.8784,43.9194,43.8457,43.8866,297012.0
2022-04-08 15:10:00,53.57,53.64,53.57,53.62,281761.0,43.8948,43.9522,43.8948,43.9358,281761.0
2022-04-08 15:15:00,53.61,53.66,53.58,53.62,248184.0,43.9276,43.9686,43.903,43.9358,248184.0
2022-04-08 15:20:00,53.62,53.66,53.61,53.65,138637.0,43.9358,43.9686,43.9276,43.9604,138637.0
2022-04-08 15:25:00,53.64,53.65,53.62,53.65,170820.0,43.9522,43.9604,43.9358,43.9604,170820.0
2022-04-08 15:30:00,53.65,53.66,53.58,53.59,215562.0,43.9604,43.9686,43.903,43.9112,215562.0
2022-04-08 15:35:00,53.59,53.63,53.57,53.59,312161.0,43.9112,43.944,43.8948,43.9112,312161.0
2022-04-08 15:40:00,53.59,53.65,53.58,53.65,278546.0,43.9112,43.9604,43.903,43.9604,278546.0
2022-04-08 15:45:00,53.65,53.65,53.55,53.55,460717.0,43.9604,43.9604,43.8784,43.8784,460717.0
2022-04-08 15:50:00,53.55,53.57,53.48,53.51,691383.0,43.8784,43.8948,43.8211,43.8457,691383.0
2022-04-08 15:55:00,53.51,53.57,53.48,53.57,1389115.0,43.8457,43.8948,43.8211,43.8948,1389115.0
2022-04-11 09:30:00,53.87,54.07,53.71,53.91,1610078.0,44.1407,44.3045,44.0096,44.1734,1610078.0
2022-04-11 09:35:00,53.91,54.13,53.84,53.94,684916.0,44.1734,44.3537,44.1161,44.198,684916.0
2022-04-11 09:40:00,53.94,53.97,53.75,53.92,378195.0,44.198,44.2226,44.0423,44.1816,378195.0
2022-04-11 09:45:00,53.93,53.97,53.78,53.86,395198.0,44.1898,44.2226,44.0669,44.1325,395198.0
2022-04-11 09:50:00,53.86,53.93,53.75,53.92,284638.0,44.1325,44.1898,44.0423,44.1816,284638.0
2022-04-11 09:55:00,53.92,54.14,53.9,54.13,429150.0,44.1816,44.3619,44.1652,44.3537,429150.0
2022-04-11 10:00:00,54.12,54.28,54.02,54.24,417877.0,44.3455,44.4766,44.2636,44.4438,417877.0
2022-04-11 10:05:00,54.24,54.33,54.2,54.23,491449.0,44.4438,44.5176,44.4111,44.4356,491449.0
2022-04-11 10:10:00,54.23,54.23,53.97,54.05,386292.0,44.4356,44.4356,44.2226,44.2881,386292.0
2022-04-11 10:15:00,54.05,54.27,54.05,54.25,225652.0,44.2881,44.4684,44.2881,44.452,225652.0
2022-04-11 10:20:00,54.25,54.3,54.21,54.28,266434.0,44.452,44.493,44.4192,44.4766,266434.0
2022-04-11 10:25:00,54.29,54.32,54.19,54.3,370384.0,44.4848,44.5094,44.4029,44.493,370384.0
2022-04-11 10:30:00,54.3,54.31,54.01,54.04,225112.0,44.493,44.5012,44.2554,44.28,225112.0
2022-04-11 10:35:00,54.05,54.31,54.04,54.3,333326.0,44.2881,44.5012,44.28,44.493,333326.0
2022-04-11 10:40:00,54.3,54.49,54.29,54.4,384539.0,44.493,44.6487,44.4848,44.5749,384539.0
2022-04-11 10:45:00,54.39,54.45,54.32,54.42,312597.0,44.5667,44.6159,44.5094,44.5913,312597.0
2022-04-11 10:50:00,54.41,54.5,54.41,54.45,305573.0,44.5831,44.6569,44.5831,44.6159,305573.0
2022-04-11 10:55:00,54.45,54.49,54.38,54.4,280120.0,44.6159,44.6487,44.5585,44.5749,280120.0
2022-04-11 11:00:00,54.4,54.5,54.34,54.39,218643.0,44.5749,44.6569,44.5258,44.5667,218643.0
2022-04-11 11:05:00,54.39,54.47,54.37,54.43,226364.0,44.5667,44.6323,44.5504,44.5995,226364.0
2022-04-11 11:10:00,54.42,54.51,54.4,54.48,281751.0,44.5913,44.6651,44.5749,44.6405,281751.0
2022-04-11 11:15:00,54.48,54.54,54.23,54.24,312901.0,44.6405,44.6896,44.4356,44.4438,312901.0
2022-04-11 11:20:00,54.23,54.34,54.23,54.34,134106.0,44.4356,44.5258,44.4356,44.5258,134106.0
2022-04-11 11:25:00,54.35,54.38,54.3,54.33,136226.0,44.534,44.5585,44.493,44.5176,136226.0
2022-04-11 11:30:00,54.33,54.4,54.25,54.4,362174.0,44.5176,44.5749,44.452,44.5749,362174.0
2022-04-11 11:35:00,54.4,54.46,54.33,54.34,491066.0,44.5749,44.6241,44.5176,44.5258,491066.0
2022-04-11 11:40:00,54.34,54.54,54.32,54.53,342294.0,44.5258,44.6896,44.5094,44.6815,342294.0
2022-04-11 11:45:00,54.53,54.67,54.51,54.66,446670.0,44.6815,44.7962,44.6651,44.788,446670.0
2022-04-11 11:50:00,54.67,54.7,54.63,54.65,501042.0,44.7962,44.8207,44.7634,44.7798,501042.0
2022-04-11 11:55:00,54.65,54.7,54.58,54.6,484993.0,44.7798,44.8207,44.7224,44.7388,484993.0
2022-04-11 12:00:00,54.6,54.63,54.57,54.59,429076.0,44.7388,44.7634,44.7142,44.7306,429076.0
2022-04-11 12:05:00,54.59,54.65,54.58,54.65,227434.0,44.7306,44.7798,44.7224,44.7798,227434.0
2022-04-11 12:10:00,54.65,54.65,54.5,54.53,316353.0,44.7798,44.7798,44.6569,44.6815,316353.0
2022-04-11 12:15:00,54.52,54.53,54.38,54.41,221130.0,44.6733,44.6815,44.5585,44.5831,221130.0
2022-04-11 12:20:00,54.41,54.47,54.39,54.39,285208.0,44.5831,44.6323,44.5667,44.5667,285208.0
2022-04-11 12:25:00,54.4,54.4,54.29,54.34,270161.0,44.5749,44.5749,44.4848,44.5258,270161.0
2022-04-11 12:30:00,54.34,54.42,54.33,54.41,205217.0,44.5258,44.5913,44.5176,44.5831,205217.0
2022-04-11 12:35:00,54.4,54.41,54.31,54.32,192619.0,44.5749,44.5831,44.5012,44.5094,192619.0
2022-04-11 12:40:00,54.32,54.37,54.3,54.3,238843.0,44.5094,44.5504,44.493,44.493,238843.0
2022-04-11 12:45:00,54.3,54.46,54.25,54.46,277135.0,44.493,44.6241,44.452,44.6241,277135.0
2022-04-11 12:50:00,54.45,54.48,54.26,54.3,199122.0,44.6159,44.6405,44.4602,44.493,199122.0
2022-04-11 12:55:00,54.3,54.31,54.23,54.29,130136.0,44.493,44.5012,44.4356,44.4848,130136.0
2022-04-11 13:00:00,54.28,54.28,54.12,54.14,146440.0,44.4766,44.4766,44.3455,44.3619,146440.0
2022-04-11 13:05:00,54.14,54.22,54.1,54.11,240101.0,44.3619,44.4274,44.3291,44.3373,240101.0
2022-04-11 13:10:00,54.11,54.17,54.09,54.16,141409.0,44.3373,44.3865,44.3209,44.3783,141409.0
2022-04-11 13:15:00,54.16,54.23,54.15,54.19,128921.0,44.3783,44.4356,44.3701,44.4029,128921.0
2022-04-11 13:20:00,54.19,54.22,54.09,54.1,110805.0,44.4029,44.4274,44.3209,44.3291,110805.0
2022-04-11 13:25:00,54.1,54.15,54.07,54.09,119122.0,44.3291,44.3701,44.3045,44.3209,119122.0
2022-04-11 13:30:00,54.1,54.14,54.06,54.09,234592.0,44.3291,44.3619,44.2963,44.3209,234592.0
2022-04-11 13:35:00,54.09,54.15,54.07,54.14,284145.0,44.3209,44.3701,44.3045,44.3619,284145.0
2022-04-11 13:40:00,54.13,54.23,54.1,54.22,217020.0,44.3537,44.4356,44.3291,44.4274,217020.0
2022-04-11 13:45:00,54.23,54.25,54.15,54.23,119940.0,44.4356,44.452,44.3701,44.4356,119940.0
2022-04-11 13:50:00,54.22,54.27,54.17,54.22,245320.0,44.4274,44.4684,44.3865,44.4274,245320.0
2022-04-11 13:55:00,54.22,54.28,54.2,54.28,160995.0,44.4274,44.4766,44.4111,44.4766,160995.0
2022-04-11 14:00:00,54.28,54.29,54.13,54.19,358594.0,44.4766,44.4848,44.3537,44.4029,358594.0
2022-04-11 14:05:00,54.19,54.21,54.12,54.19,290998.0,44.4029,44.4192,44.3455,44.4029,290998.0
2022-04-11 14:10:00,54.18,54.21,54.11,54.12,130732.0,44.3947,44.4192,44.3373,44.3455,130732.0
2022-04-11 14:15:00,54.11,54.2,54.08,54.18,224942.0,44.3373,44.4111,44.3127,44.3947,224942.0
2022-04-11 14:20:00,54.18,54.21,54.13,54.16,144464.0,44.3947,44.4192,44.3537,44.3783,144464.0
2022-04-11 14:25:00,54.15,54.2,54.11,54.16,166924.0,44.3701,44.4111,44.3373,44.3783,166924.0
2022-04-11 14:30:00,54.16,54.18,54.09,54.09,135918.0,44.3783,44.3947,44.3209,44.3209,135918.0
2022-04-11 14:35:00,54.1,54.15,54.07,54.14,201860.0,44.3291,44.3701,44.3045,44.3619,201860.0
2022-04-11 14:40:00,54.14,54.18,54.07,54.08,186625.0,44.3619,44.3947,44.3045,44.3127,186625.0
2022-04-11 14:45:00,54.08,54.09,53.99,54.02,237573.0,44.3127,44.3209,44.239,44.2636,237573.0
2022-04-11 14:50:00,54.02,54.12,54.01,54.09,191717.0,44.2636,44.3455,44.2554,44.3209,191717.0
2022-04-11 14:55:00,54.09,54.12,54.02,54.04,188029.0,44.3209,44.3455,44.2636,44.28,188029.0
2022-04-11 15:00:00,54.04,54.11,54.02,54.05,184533.0,44.28,44.3373,44.2636,44.2881,184533.0
2022-04-11 15:05:00,54.05,54.14,54.03,54.11,162412.0,44.2881,44.3619,44.2718,44.3373,162412.0
2022-04-11 15:10:00,54.12,54.14,54.07,54.09,133408.0,44.3455,44.3619,44.3045,44.3209,133408.0
2022-04-11 15:15:00,54.09,54.09,53.94,53.98,244593.0,44.3209,44.3209,44.198,44.2308,244593.0
2022-04-11 15:20:00,53.98,54.14,53.95,54.09,365143.0,44.2308,44.3619,44.2062,44.3209,365143.0
2022-04-11 15:25:00,54.09,54.11,53.98,54.0,185124.0,44.3209,44.3373,44.2308,44.2472,185124.0
2022-04-11 15:30:00,54.01,54.02,53.87,53.88,681116.0,44.2554,44.2636,44.1407,44.1488,681116.0
2022-04-11 15:35:00,53.88,53.96,53.82,53.95,634519.0,44.1488,44.2144,44.0997,44.2062,634519.0
2022-04-11 15:40:00,53.96,54.02,53.94,54.01,367391.0,44.2144,44.2636,44.198,44.2554,367391.0
2022-04-11 15:45:00,54.01,54.03,53.9,53.93,610280.0,44.2554,44.2718,44.1652,44.1898,610280.0
2022-04-11 15:50:00,53.93,53.99,53.88,53.9,948630.0,44.1898,44.239,44.1488,44.1652,948630.0
2022-04-11 15:55:00,53.9,54.03,53.87,53.95,2099781.0,44.1652,44.2718,44.1407,44.2062,2099781.0
2022-04-12 09:30:00,53.87,54.03,53.61,53.98,1065042.0,44.1407,44.2718,43.9276,44.2308,1065042.0
2022-04-12 09:35:00,53.98,54.05,53.78,53.94,520367.0,44.2308,44.2881,44.0669,44.198,520367.0
2022-04-12 09:40:00,53.94,54.0,53.79,53.8,370132.0,44.198,44.2472,44.0751,44.0833,370132.0
2022-04-12 09:45:00,53.8,53.95,53.74,53.86,333061.0,44.0833,44.2062,44.0341,44.1325,333061.0
2022-04-12 09:50:00,53.87,53.88,53.73,53.79,480352.0,44.1407,44.1488,44.0259,44.0751,480352.0
2022-04-12 09:55:00,53.79,53.8,53.61,53.71,309696.0,44.0751,44.0833,43.9276,44.0096,309696.0
2022-04-12 10:00:00,53.72,53.72,53.45,53.58,505983.0,44.0177,44.0177,43.7965,43.903,505983.0
2022-04-12 10:05:00,53.57,53.58,53.42,53.43,383304.0,43.8948,43.903,43.7719,43.7801,383304.0
2022-04-12 10:10:00,53.44,53.63,53.43,53.55,356153.0,43.7883,43.944,43.7801,43.8784,356153.0
2022-04-12 10:15:00,53.55,53.61,53.52,53.59,387505.0,43.8784,43.9276,43.8539,43.9112,387505.0
2022-04-12 10:20:00,53.58,53.86,53.58,53.69,319193.0,43.903,44.1325,43.903,43.9932,319193.0
2022-04-12 10:25:00,53.68,53.73,53.6,53.68,140880.0,43.985,44.0259,43.9194,43.985,140880.0
2022-04-12 10:30:00,53.68,53.73,53.61,53.61,153663.0,43.985,44.0259,43.9276,43.9276,153663.0
2022-04-12 10:35:00,53.61,53.72,53.59,53.59,136720.0,43.9276,44.0177,43.9112,43.9112,136720.0
2022-04-12 10:40:00,53.6,53.69,53.59,53.66,135915.0,43.9194,43.9932,43.9112,43.9686,135915.0
2022-04-12 10:45:00,53.66,53.69,53.56,53.65,162875.0,43.9686,43.9932,43.8866,43.9604,162875.0
2022-04-12 10:50:00,53.66,53.78,53.64,53.68,172241.0,43.9686,44.0669,43.9522,43.985,172241.0
2022-04-12 10:55:00,53.68,53.71,53.61,53.66,148106.0,43.985,44.0096,43.9276,43.9686,148106.0
2022-04-12 11:00:00,53.66,53.72,53.64,53.72,120232.0,43.9686,44.0177,43.9522,44.0177,120232.0
2022-04-12 11:05:00,53.72,53.82,53.72,53.82,207804.0,44.0177,44.0997,44.0177,44.0997,207804.0
2022-04-12 11:10:00,53.82,53.84,53.74,53.84,187262.0,44.0997,44.1161,44.0341,44.1161,187262.0
2022-04-12 11:15:00,53.84,53.88,53.79,53.88,106502.0,44.1161,44.1488,44.0751,44.1488,106502.0
2022-04-12 11:20:00,53.88,53.93,53.81,53.83,167419.0,44.1488,44.1898,44.0915,44.1079,167419.0
2022-04-12 11:25:00,53.84,53.91,53.81,53.88,179170.0,44.1161,44.1734,44.0915,44.1488,179170.0
2022-04-12 11:30:00,53.88,53.92,53.82,53.91,174180.0,44.1488,44.1816,44.0997,44.1734,174180.0
2022-04-12 11:35:00,53.92,53.93,53.76,53.76,180627.0,44.1816,44.1898,44.0505,44.0505,180627.0
2022-04-12 11:40:00,53.76,53.83,53.75,53.79,127606.0,44.0505,44.1079,44.0423,44.0751,127606.0
2022-04-12 11:45:00,53.8,53.87,53.76,53.87,106760.0,44.0833,44.1407,44.0505,44.1407,106760.0
2022-04-12 11:50:00,53.87,53.9,53.84,53.86,89307.0,44.1407,44.1652,44.1161,44.1325,89307.0
2022-04-12 11:55:00,53.86,53.92,53.85,53.91,101811.0,44.1325,44.1816,44.1243,44.1734,101811.0
2022-04-12 12:00:00,53.91,53.93,53.89,53.91,111059.0,44.1734,44.1898,44.157,44.1734,111059.0
2022-04-12 12:05:00,53.91,53.94,53.89,53.91,96544.0,44.1734,44.198,44.157,44.1734,96544.0
2022-04-12 12:10:00,53.91,53.96,53.88,53.95,137898.0,44.1734,44.2144,44.1488,44.2062,137898.0
2022-04-12 12:15:00,53.96,53.98,53.9,53.91,132016.0,44.2144,44.2308,44.1652,44.1734,132016.0
2022-04-12 12:20:00,53.91,53.92,53.89,53.91,92372.0,44.1734,44.1816,44.157,44.1734,92372.0
2022-04-12 12:25:00,53.91,53.93,53.83,53.9,213219.0,44.1734,44.1898,44.1079,44.1652,213219.0
2022-04-12 12:30:00,53.9,53.91,53.87,53.89,139668.0,44.1652,44.1734,44.1407,44.157,139668.0
2022-04-12 12:35:00,53.89,53.95,53.88,53.95,98445.0,44.157,44.2062,44.1488,44.2062,98445.0
2022-04-12 12:40:00,53.95,53.97,53.89,53.91,134327.0,44.2062,44.2226,44.157,44.1734,134327.0
2022-04-12 12:45:00,53.91,53.94,53.89,53.91,102317.0,44.1734,44.198,44.157,44.1734,102317.0
2022-04-12 12:50:00,53.92,53.96,53.91,53.95,154971.0,44.1816,44.2144,44.1734,44.2062,154971.0
2022-04-12 12:55:00,53.95,53.98,53.9,53.91,130770.0,44.2062,44.2308,44.1652,44.1734,130770.0
2022-04-12 13:00:00,53.91,53.91,53.8,53.86,118944.0,44.1734,44.1734,44.0833,44.1325,118944.0
2022-04-12 13:05:00,53.86,53.87,53.8,53.8,98530.0,44.1325,44.1407,44.0833,44.0833,98530.0
2022-04-12 13:10:00,53.8,53.83,53.76,53.76,145099.0,44.0833,44.1079,44.0505,44.0505,145099.0
2022-04-12 13:15:00,53.77,53.81,53.75,53.76,72390.0,44.0587,44.0915,44.0423,44.0505,72390.0
2022-04-12 13:20:00,53.76,53.82,53.73,53.8,145306.0,44.0505,44.0997,44.0259,44.0833,145306.0
2022-04-12 13:25:00,53.8,53.81,53.78,53.8,86346.0,44.0833,44.0915,44.0669,44.0833,86346.0
2022-04-12 13:30:00,53.8,53.81,53.75,53.79,66855.0,44.0833,44.0915,44.0423,44.0751,66855.0
2022-04-12 13:35:00,53.79,53.81,53.74,53.78,82631.0,44.0751,44.0915,44.0341,44.0669,82631.0
2022-04-12 13:40:00,53.78,53.8,53.77,53.78,84323.0,44.0669,44.0833,44.0587,44.0669,84323.0
2022-04-12 13:45:00,53.77,53.78,53.69,53.7,67064.0,44.0587,44.0669,43.9932,44.0014,67064.0
2022-04-12 13:50:00,53.7,53.7,53.67,53.7,91146.0,44.0014,44.0014,43.9768,44.0014,91146.0
2022-04-12 13:55:00,53.69,53.7,53.62,53.64,100106.0,43.9932,44.0014,43.9358,43.9522,100106.0
2022-04-12 14:00:00,53.64,53.66,53.59,53.65,151997.0,43.9522,43.9686,43.9112,43.9604,151997.0
2022-04-12 14:05:00,53.64,53.69,53.63,53.66,107246.0,43.9522,43.9932,43.944,43.9686,107246.0
2022-04-12 14:10:00,53.66,53.68,53.63,53.68,89371.0,43.9686,43.985,43.944,43.985,89371.0
2022-04-12 14:15:00,53.67,53.71,53.67,53.7,163788.0,43.9768,44.0096,43.9768,44.0014,163788.0
2022-04-12 14:20:00,53.7,53.74,53.7,53.72,99493.0,44.0014,44.0341,44.0014,44.0177,99493.0
2022-04-12 14:25:00,53.73,53.75,53.7,53.73,137585.0,44.0259,44.0423,44.0014,44.0259,137585.0
2022-04-12 14:30:00,53.74,53.78,53.68,53.73,206903.0,44.0341,44.0669,43.985,44.0259,206903.0
2022-04-12 14:35:00,53.73,53.87,53.73,53.86,166181.0,44.0259,44.1407,44.0259,44.1325,166181.0
2022-04-12 14:40:00,53.86,53.86,53.78,53.8,157870.0,44.1325,44.1325,44.0669,44.0833,157870.0
2022-04-12 14:45:00,53.79,53.84,53.78,53.8,135069.0,44.0751,44.1161,44.0669,44.0833,135069.0
2022-04-12 14:50:00,53.79,53.82,53.77,53.8,66232.0,44.0751,44.0997,44.0587,44.0833,66232.0
2022-04-12 14:55:00,53.8,53.83,53.79,53.8,106714.0,44.0833,44.1079,44.0751,44.0833,106714.0
2022-04-12 15:00:00,53.8,53.82,53.76,53.77,99677.0,44.0833,44.0997,44.0505,44.0587,99677.0
2022-04-12 15:05:00,53.76,53.77,53.7,53.71,122420.0,44.0505,44.0587,44.0014,44.0096,122420.0
2022-04-12 15:10:00,53.71,53.73,53.63,53.67,183569.0,44.0096,44.0259,43.944,43.9768,183569.0
2022-04-12 15:15:00,53.67,53.69,53.64,53.66,173850.0,43.9768,43.9932,43.9522,43.9686,173850.0
2022-04-12 15:20:00,53.67,53.73,53.66,53.7,202216.0,43.9768,44.0259,43.9686,44.0014,202216.0
2022-04-12 15:25:00,53.69,53.7,53.6,53.62,152968.0,43.9932,44.0014,43.9194,43.9358,152968.0
2022-04-12 15:30:00,53.62,53.62,53.55,53.59,301256.0,43.9358,43.9358,43.8784,43.9112,301256.0
2022-04-12 15:35:00,53.59,53.62,53.54,53.62,293838.0,43.9112,43.9358,43.8703,43.9358,293838.0
2022-04-12 15:40:00,53.62,53.65,53.59,53.64,331368.0,43.9358,43.9604,43.9112,43.9522,331368.0
2022-04-12 15:45:00,53.64,53.67,53.6,53.63,412392.0,43.9522,43.9768,43.9194,43.944,412392.0
2022-04-12 15:50:00,53.62,53.66,53.56,53.61,365665.0,43.9358,43.9686,43.8866,43.9276,365665.0
2022-04-12 15:55:00,53.61,53.73,53.61,53.66,1086059.0,43.9276,44.0259,43.9276,43.9686,1086059.0
2022-04-13 09:30:00,53.59,54.23,53.59,54.23,878662.0,43.9112,44.4356,43.9112,44.4356,878662.0
2022-04-13 09:35:00,54.24,54.27,54.05,54.15,357091.0,44.4438,44.4684,44.2881,44.3701,357091.0
2022-04-13 09:40:00,54.16,54.23,54.04,54.1,236301.0,44.3783,44.4356,44.28,44.3291,236301.0
2022-04-13 09:45:00,54.1,54.11,53.82,53.93,337928.0,44.3291,44.3373,44.0997,44.1898,337928.0
2022-04-13 09:50:00,53.93,53.94,53.8,53.84,227546.0,44.1898,44.198,44.0833,44.1161,227546.0
2022-04-13 09:55:00,53.83,53.94,53.82,53.94,273857.0,44.1079,44.198,44.0997,44.198,273857.0
2022-04-13 10:00:00,53.93,54.09,53.93,54.0,270917.0,44.1898,44.3209,44.1898,44.2472,270917.0
2022-04-13 10:05:00,54.0,54.1,53.97,54.0,253999.0,44.2472,44.3291,44.2226,44.2472,253999.0
2022-04-13 10:10:00,54.0,54.03,53.96,53.97,153879.0,44.2472,44.2718,44.2144,44.2226,153879.0
2022-04-13 10:15:00,53.97,54.03,53.93,54.01,204101.0,44.2226,44.2718,44.1898,44.2554,204101.0
2022-04-13 10:20:00,54.02,54.05,53.96,54.01,162079.0,44.2636,44.2881,44.2144,44.2554,162079.0
2022-04-13 10:25:00,54.01,54.01,53.91,53.98,249226.0,44.2554,44.2554,44.1734,44.2308,249226.0
2022-04-13 10:30:00,53.98,54.06,53.97,54.06,299986.0,44.2308,44.2963,44.2226,44.2963,299986.0
2022-04-13 10:35:00,54.05,54.16,54.05,54.11,209061.0,44.2881,44.3783,44.2881,44.3373,209061.0
2022-04-13 10:40:00,54.1,54.13,54.02,54.11,217737.0,44.3291,44.3537,44.2636,44.3373,217737.0
2022-04-13 10:45:00,54.11,54.12,54.03,54.09,146425.0,44.3373,44.3455,44.2718,44.3209,146425.0
2022-04-13 10:50:00,54.09,54.2,54.08,54.16,164434.0,44.3209,44.4111,44.3127,44.3783,164434.0
2022-04-13 10:55:00,54.16,54.19,54.11,54.12,130078.0,44.3783,44.4029,44.3373,44.3455,130078.0
2022-04-13 11:00:00,54.12,54.19,54.06,54.16,190336.0,44.3455,44.4029,44.2963,44.3783,190336.0
2022-04-13 11:05:00,54.16,54.2,54.11,54.14,196733.0,44.3783,44.4111,44.3373,44.3619,196733.0
2022-04-13 11:10:00,54.14,54.18,54.12,54.15,217573.0,44.3619,44.3947,44.3455,44.3701,217573.0
2022-04-13 11:15:00,54.15,54.24,54.13,54.24,204123.0,44.3701,44.4438,44.3537,44.4438,204123.0
2022-04-13 11:20:00,54.24,54.24,54.16,54.19,159316.0,44.4438,44.4438,44.3783,44.4029,159316.0
2022-04-13 11:25:00,54.19,54.25,54.16,54.24,157904.0,44.4029,44.452,44.3783,44.4438,157904.0
2022-04-13 11:30:00,54.23,54.27,54.22,54.24,240496.0,44.4356,44.4684,44.4274,44.4438,240496.0
2022-04-13 11:35:00,54.23,54.26,54.22,54.24,173346.0,44.4356,44.4602,44.4274,44.4438,173346.0
2022-04-13 11:40:00,54.24,54.24,54.19,54.21,307265.0,44.4438,44.4438,44.4029,44.4192,307265.0
2022-04-13 11:45:00,54.21,54.23,54.2,54.2,160191.0,44.4192,44.4356,44.4111,44.4111,160191.0
2022-04-13 11:50:00,54.21,54.21,54.19,54.2,379258.0,44.4192,44.4192,44.4029,44.4111,379258.0
2022-04-13 11:55:00,54.2,54.2,54.11,54.13,232812.0,44.4111,44.4111,44.3373,44.3537,232812.0
2022-04-13 12:00:00,54.13,54.14,54.07,54.08,100965.0,44.3537,44.3619,44.3045,44.3127,100965.0
2022-04-13 12:05:00,54.08,54.19,54.07,54.18,155918.0,44.3127,44.4029,44.3045,44.3947,155918.0
2022-04-13 12:10:00,54.18,54.2,54.17,54.19,77230.0,44.3947,44.4111,44.3865,44.4029,77230.0
2022-04-13 12:15:00,54.19,54.29,54.18,54.27,162728.0,44.4029,44.4848,44.3947,44.4684,162728.0
2022-04-13 12:20:00,54.26,54.3,54.23,54.26,134119.0,44.4602,44.493,44.4356,44.4602,134119.0
2022-04-13 12:25:00,54.26,54.29,54.23,54.28,247858.0,44.4602,44.4848,44.4356,44.4766,247858.0
2022-04-13 12:30:00,54.28,54.33,54.27,54.3,232649.0,44.4766,44.5176,44.4684,44.493,232649.0
2022-04-13 12:35:00,54.3,54.32,54.27,54.3,142866.0,44.493,44.5094,44.4684,44.493,142866.0
2022-04-13 12:40:00,54.3,54.35,54.29,54.34,136049.0,44.493,44.534,44.4848,44.5258,136049.0
2022-04-13 12:45:00,54.34,54.36,54.27,54.3,160833.0,44.5258,44.5422,44.4684,44.493,160833.0
2022-04-13 12:50:00,54.3,54.33,54.28,54.3,91096.0,44.493,44.5176,44.4766,44.493,91096.0
2022-04-13 12:55:00,54.3,54.31,54.25,54.26,222253.0,44.493,44.5012,44.452,44.4602,222253.0
2022-04-13 13:00:00,54.25,54.29,54.25,54.26,156565.0,44.452,44.4848,44.452,44.4602,156565.0
2022-04-13 13:05:00,54.26,54.29,54.25,54.29,97121.0,44.4602,44.4848,44.452,44.4848,97121.0
2022-04-13 13:10:00,54.28,54.32,54.26,54.32,330893.0,44.4766,44.5094,44.4602,44.5094,330893.0
2022-04-13 13:15:00,54.32,54.37,54.3,54.34,239175.0,44.5094,44.5504,44.493,44.5258,239175.0
2022-04-13 13:20:00,54.34,54.36,54.3,54.3,90785.0,44.5258,44.5422,44.493,44.493,90785.0
2022-04-13 13:25:00,54.3,54.32,54.29,54.31,172532.0,44.493,44.5094,44.4848,44.5012,172532.0
2022-04-13 13:30:00,54.32,54.33,54.24,54.25,207180.0,44.5094,44.5176,44.4438,44.452,207180.0
2022-04-13 13:35:00,54.25,54.25,54.18,54.2,105317.0,44.452,44.452,44.3947,44.4111,105317.0
2022-04-13 13:40:00,54.19,54.25,54.19,54.21,120906.0,44.4029,44.452,44.4029,44.4192,120906.0
2022-04-13 13:45:00,54.21,54.23,54.19,54.22,134360.0,44.4192,44.4356,44.4029,44.4274,134360.0
2022-04-13 13:50:00,54.22,54.23,54.2,54.21,82787.0,44.4274,44.4356,44.4111,44.4192,82787.0
2022-04-13 13:55:00,54.21,54.23,54.2,54.21,88349.0,44.4192,44.4356,44.4111,44.4192,88349.0
2022-04-13 14:00:00,54.21,54.22,54.2,54.21,206915.0,44.4192,44.4274,44.4111,44.4192,206915.0
2022-04-13 14:05:00,54.21,54.25,54.2,54.25,96231.0,44.4192,44.452,44.4111,44.452,96231.0
2022-04-13 14:10:00,54.24,54.25,54.19,54.19,112283.0,44.4438,44.452,44.4029,44.4029,112283.0
2022-04-13 14:15:00,54.19,54.2,54.17,54.18,77479.0,44.4029,44.4111,44.3865,44.3947,77479.0
2022-04-13 14:20:00,54.18,54.21,54.17,54.19,107385.0,44.3947,44.4192,44.3865,44.4029,107385.0
2022-04-13 14:25:00,54.19,54.19,54.12,54.15,132590.0,44.4029,44.4029,44.3455,44.3701,132590.0
2022-04-13 14:30:00,54.15,54.19,54.13,54.16,133575.0,44.3701,44.4029,44.3537,44.3783,133575.0
2022-04-13 14:35:00,54.16,54.17,54.12,54.14,144287.0,44.3783,44.3865,44.3455,44.3619,144287.0
2022-04-13 14:40:00,54.14,54.14,54.1,54.11,93817.0,44.3619,44.3619,44.3291,44.3373,93817.0
2022-04-13 14:45:00,54.11,54.14,54.09,54.14,111262.0,44.3373,44.3619,44.3209,44.3619,111262.0
2022-04-13 14:50:00,54.14,54.14,54.1,54.1,115395.0,44.3619,44.3619,44.3291,44.3291,115395.0
2022-04-13 14:55:00,54.11,54.12,54.09,54.11,74298.0,44.3373,44.3455,44.3209,44.3373,74298.0
2022-04-13 15:00:00,54.11,54.15,54.1,54.12,107385.0,44.3373,44.3701,44.3291,44.3455,107385.0
2022-04-13 15:05:00,54.12,54.16,54.1,54.16,106536.0,44.3455,44.3783,44.3291,44.3783,106536.0
2022-04-13 15:10:00,54.16,54.18,54.15,54.16,141629.0,44.3783,44.3947,44.3701,44.3783,141629.0
2022-04-13 15:15:00,54.16,54.19,54.13,54.14,147758.0,44.3783,44.4029,44.3537,44.3619,147758.0
2022-04-13 15:20:00,54.14,54.18,54.13,54.18,105084.0,44.3619,44.3947,44.3537,44.3947,105084.0
2022-04-13 15:25:00,54.18,54.18,54.07,54.08,295013.0,44.3947,44.3947,44.3045,44.3127,295013.0
2022-04-13 15:30:00,54.08,54.19,54.08,54.16,260590.0,44.3127,44.4029,44.3127,44.3783,260590.0
2022-04-13 15:35:00,54.16,54.18,54.1,54.1,208096.0,44.3783,44.3947,44.3291,44.3291,208096.0
2022-04-13 15:40:00,54.1,54.11,54.04,54.09,391837.0,44.3291,44.3373,44.28,44.3209,391837.0
2022-04-13 15:45:00,54.09,54.12,54.06,54.12,334745.0,44.3209,44.3455,44.2963,44.3455,334745.0
2022-04-13 15:50:00,54.11,54.14,54.08,54.12,468219.0,44.3373,44.3619,44.3127,44.3455,468219.0
2022-04-13 15:55:00,54.12,54.17,54.07,54.14,788754.0,44.3455,44.3865,44.3045,44.3619,788754.0
2022-04-14 09:30:00,54.0,54.19,53.91,54.0,1045148.0,44.2472,44.4029,44.1734,44.2472,1045148.0
2022-04-14 09:35:00,54.01,54.11,53.92,54.03,358957.0,44.2554,44.3373,44.1816,44.2718,358957.0
2022-04-14 09:40:00,54.03,54.04,53.94,54.0,244186.0,44.2718,44.28,44.198,44.2472,244186.0
2022-04-14 09:45:00,53.99,54.02,53.86,54.01,404589.0,44.239,44.2636,44.1325,44.2554,404589.0
2022-04-14 09:50:00,54.02,54.03,53.89,53.91,231863.0,44.2636,44.2718,44.157,44.1734,231863.0
2022-04-14 09:55:00,53.91,53.97,53.86,53.97,152652.0,44.1734,44.2226,44.1325,44.2226,152652.0
2022-04-14 10:00:00,53.97,54.06,53.89,54.04,203909.0,44.2226,44.2963,44.157,44.28,203909.0
2022-04-14 10:05:00,54.03,54.03,53.85,53.92,159096.0,44.2718,44.2718,44.1243,44.1816,159096.0
2022-04-14 10:10:00,53.92,53.93,53.86,53.91,158163.0,44.1816,44.1898,44.1325,44.1734,158163.0
2022-04-14 10:15:00,53.9,53.94,53.85,53.89,138121.0,44.1652,44.198,44.1243,44.157,138121.0
2022-04-14 10:20:00,53.9,53.99,53.89,53.95,112118.0,44.1652,44.239,44.157,44.2062,112118.0
2022-04-14 10:25:00,53.95,53.97,53.91,53.96,108195.0,44.2062,44.2226,44.1734,44.2144,108195.0
2022-04-14 10:30:00,53.96,54.04,53.93,54.03,138083.0,44.2144,44.28,44.1898,44.2718,138083.0
2022-04-14 10:35:00,54.04,54.06,53.9,53.98,177810.0,44.28,44.2963,44.1652,44.2308,177810.0
2022-04-14 10:40:00,53.96,54.04,53.94,54.01,111668.0,44.2144,44.28,44.198,44.2554,111668.0
2022-04-14 10:45:00,54.0,54.1,53.97,54.09,162240.0,44.2472,44.3291,44.2226,44.3209,162240.0
2022-04-14 10:50:00,54.09,54.09,53.96,53.96,195541.0,44.3209,44.3209,44.2144,44.2144,195541.0
2022-04-14 10:55:00,53.96,54.05,53.93,54.01,164975.0,44.2144,44.2881,44.1898,44.2554,164975.0
2022-04-14 11:00:00,54.01,54.05,53.92,53.96,164084.0,44.2554,44.2881,44.1816,44.2144,164084.0
2022-04-14 11:05:00,53.97,54.07,53.96,54.04,147908.0,44.2226,44.3045,44.2144,44.28,147908.0
2022-04-14 11:10:00,54.04,54.06,53.97,54.0,168447.0,44.28,44.2963,44.2226,44.2472,168447.0
2022-04-14 11:15:00,53.99,54.04,53.99,54.01,113502.0,44.239,44.28,44.239,44.2554,113502.0
2022-04-14 11:20:00,54.01,54.02,53.9,53.94,155460.0,44.2554,44.2636,44.1652,44.198,155460.0
2022-04-14 11:25:00,53.94,54.0,53.94,53.98,92153.0,44.198,44.2472,44.198,44.2308,92153.0
2022-04-14 11:30:00,53.98,54.02,53.97,53.98,106247.0,44.2308,44.2636,44.2226,44.2308,106247.0
2022-04-14 11:35:00,53.98,54.05,53.98,54.03,97710.0,44.2308,44.2881,44.2308,44.2718,97710.0
2022-04-14 11:40:00,54.04,54.04,53.95,53.96,117668.0,44.28,44.28,44.2062,44.2144,117668.0
2022-04-14 11:45:00,53.96,53.99,53.94,53.95,120356.0,44.2144,44.239,44.198,44.2062,120356.0
2022-04-14 11:50:00,53.94,53.97,53.91,53.93,74327.0,44.198,44.2226,44.1734,44.1898,74327.0
2022-04-14 11:55:00,53.93,53.93,53.89,53.93,62844.0,44.1898,44.1898,44.157,44.1898,62844.0
2022-04-14 12:00:00,53.93,53.96,53.89,53.91,102710.0,44.1898,44.2144,44.157,44.1734,102710.0
2022-04-14 12:05:00,53.91,53.94,53.89,53.91,95487.0,44.1734,44.198,44.157,44.1734,95487.0
2022-04-14 12:10:00,53.91,53.92,53.86,53.88,123712.0,44.1734,44.1816,44.1325,44.1488,123712.0
2022-04-14 12:15:00,53.88,53.9,53.86,53.87,56068.0,44.1488,44.1652,44.1325,44.1407,56068.0
2022-04-14 12:20:00,53.87,53.87,53.81,53.85,121995.0,44.1407,44.1407,44.0915,44.1243,121995.0
2022-04-14 12:25:00,53.84,53.88,53.82,53.85,74598.0,44.1161,44.1488,44.0997,44.1243,74598.0
2022-04-14 12:30:00,53.85,53.88,53.82,53.84,90429.0,44.1243,44.1488,44.0997,44.1161,90429.0
2022-04-14 12:35:00,53.84,53.86,53.82,53.85,83576.0,44.1161,44.1325,44.0997,44.1243,83576.0
2022-04-14 12:40:00,53.86,53.87,53.83,53.87,58261.0,44.1325,44.1407,44.1079,44.1407,58261.0
2022-04-14 12:45:00,53.87,53.87,53.82,53.87,77814.0,44.1407,44.1407,44.0997,44.1407,77814.0
2022-04-14 12:50:00,53.86,53.9,53.85,53.86,97780.0,44.1325,44.1652,44.1243,44.1325,97780.0
2022-04-14 12:55:00,53.87,53.93,53.86,53.91,329673.0,44.1407,44.1898,44.1325,44.1734,329673.0
2022-04-14 13:00:00,53.91,53.92,53.86,53.9,119905.0,44.1734,44.1816,44.1325,44.1652,119905.0
2022-04-14 13:05:00,53.9,53.93,53.88,53.89,266853.0,44.1652,44.1898,44.1488,44.157,266853.0
2022-04-14 13:10:00,53.89,53.92,53.88,53.91,60429.0,44.157,44.1816,44.1488,44.1734,60429.0
2022-04-14 13:15:00,53.91,53.98,53.9,53.95,126419.0,44.1734,44.2308,44.1652,44.2062,126419.0
2022-04-14 13:20:00,53.95,53.97,53.88,53.89,92316.0,44.2062,44.2226,44.1488,44.157,92316.0
2022-04-14 13:25:00,53.89,53.92,53.88,53.91,76355.0,44.157,44.1816,44.1488,44.1734,76355.0
2022-04-14 13:30:00,53.91,53.94,53.91,53.92,59282.0,44.1734,44.198,44.1734,44.1816,59282.0
2022-04-14 13:35:00,53.92,53.96,53.92,53.96,64430.0,44.1816,44.2144,44.1816,44.2144,64430.0
2022-04-14 13:40:00,53.96,54.03,53.95,54.03,88914.0,44.2144,44.2718,44.2062,44.2718,88914.0
2022-04-14 13:45:00,54.03,54.04,54.0,54.02,40441.0,44.2718,44.28,44.2472,44.2636,40441.0
2022-04-14 13:50:00,54.02,54.04,54.0,54.03,66970.0,44.2636,44.28,44.2472,44.2718,66970.0
2022-04-14 13:55:00,54.02,54.06,54.02,54.05,105294.0,44.2636,44.2963,44.2636,44.2881,105294.0
2022-04-14 14:00:00,54.05,54.1,54.02,54.09,166566.0,44.2881,44.3291,44.2636,44.3209,166566.0
2022-04-14 14:05:00,54.09,54.12,54.05,54.05,142856.0,44.3209,44.3455,44.2881,44.2881,142856.0
2022-04-14 14:10:00,54.06,54.08,54.01,54.03,145596.0,44.2963,44.3127,44.2554,44.2718,145596.0
2022-04-14 14:15:00,54.03,54.03,53.95,53.96,95003.0,44.2718,44.2718,44.2062,44.2144,95003.0
2022-04-14 14:20:00,53.96,53.96,53.92,53.92,63503.0,44.2144,44.2144,44.1816,44.1816,63503.0
2022-04-14 14:25:00,53.92,54.02,53.91,54.02,121553.0,44.1816,44.2636,44.1734,44.2636,121553.0
2022-04-14 14:30:00,54.02,54.04,53.97,53.98,109527.0,44.2636,44.28,44.2226,44.2308,109527.0
2022-04-14 14:35:00,53.98,54.02,53.96,53.98,76475.0,44.2308,44.2636,44.2144,44.2308,76475.0
2022-04-14 14:40:00,53.98,54.07,53.98,54.05,72210.0,44.2308,44.3045,44.2308,44.2881,72210.0
2022-04-14 14:45:00,54.05,54.06,54.02,54.05,72661.0,44.2881,44.2963,44.2636,44.2881,72661.0
2022-04-14 14:50:00,54.05,54.06,54.0,54.02,162097.0,44.2881,44.2963,44.2472,44.2636,162097.0
2022-04-14 14:55:00,54.02,54.02,53.97,54.0,69773.0,44.2636,44.2636,44.2226,44.2472,69773.0
2022-04-14 15:00:00,54.01,54.01,53.95,53.97,83002.0,44.2554,44.2554,44.2062,44.2226,83002.0
2022-04-14 15:05:00,53.97,53.98,53.92,53.93,39597.0,44.2226,44.2308,44.1816,44.1898,39597.0
2022-04-14 15:10:00,53.93,53.95,53.91,53.94,135577.0,44.1898,44.2062,44.1734,44.198,135577.0
2022-04-14 15:15:00,53.95,54.02,53.94,54.01,89618.0,44.2062,44.2636,44.198,44.2554,89618.0
2022-04-14 15:20:00,54.02,54.04,53.99,54.0,161817.0,44.2636,44.28,44.239,44.2472,161817.0
2022-04-14 15:25:00,54.01,54.01,53.94,53.98,156724.0,44.2554,44.2554,44.198,44.2308,156724.0
2022-04-14 15:30:00,53.98,53.99,53.94,53.95,216782.0,44.2308,44.239,44.198,44.2062,216782.0
2022-04-14 15:35:00,53.94,54.01,53.94,53.99,165372.0,44.198,44.2554,44.198,44.239,165372.0
2022-04-14 15:40:00,53.99,54.0,53.96,53.98,150740.0,44.239,44.2472,44.2144,44.2308,150740.0
2022-04-14 15:45:00,53.98,53.99,53.9,53.92,257344.0,44.2308,44.239,44.1652,44.1816,257344.0
2022-04-14 15:50:00,53.92,53.93,53.87,53.89,402134.0,44.1816,44.1898,44.1407,44.157,402134.0
2022-04-14 15:55:00,53.89,53.9,53.78,53.84,1039464.0,44.157,44.1652,44.0669,44.1161,1039464.0
2022-04-18 09:30:00,53.76,54.08,53.73,54.06,402944.0,44.0505,44.3127,44.0259,44.2963,402944.0
2022-04-18 09:35:00,54.06,54.28,54.05,54.16,249259.0,44.2963,44.4766,44.2881,44.3783,249259.0
2022-04-18 09:40:00,54.16,54.2,53.97,54.02,318733.0,44.3783,44.4111,44.2226,44.2636,318733.0
2022-04-18 09:45:00,54.02,54.21,54.0,54.13,193367.0,44.2636,44.4192,44.2472,44.3537,193367.0
2022-04-18 09:50:00,54.14,54.19,54.09,54.13,87507.0,44.3619,44.4029,44.3209,44.3537,87507.0
2022-04-18 09:55:00,54.13,54.13,53.96,54.01,170440.0,44.3537,44.3537,44.2144,44.2554,170440.0
2022-04-18 10:00:00,54.0,54.03,53.79,53.8,430147.0,44.2472,44.2718,44.0751,44.0833,430147.0
2022-04-18 10:05:00,53.8,53.83,53.75,53.78,207973.0,44.0833,44.1079,44.0423,44.0669,207973.0
2022-04-18 10:10:00,53.78,53.82,53.71,53.82,181898.0,44.0669,44.0997,44.0096,44.0997,181898.0
2022-04-18 10:15:00,53.82,53.83,53.74,53.76,223513.0,44.0997,44.1079,44.0341,44.0505,223513.0
2022-04-18 10:20:00,53.75,53.82,53.74,53.82,124562.0,44.0423,44.0997,44.0341,44.0997,124562.0
2022-04-18 10:25:00,53.82,53.87,53.77,53.81,146318.0,44.0997,44.1407,44.0587,44.0915,146318.0
2022-04-18 10:30:00,53.82,54.02,53.8,54.01,117292.0,44.0997,44.2636,44.0833,44.2554,117292.0
2022-04-18 10:35:00,54.01,54.04,53.92,53.93,169668.0,44.2554,44.28,44.1816,44.1898,169668.0
2022-04-18 10:40:00,53.93,53.93,53.87,53.89,117115.0,44.1898,44.1898,44.1407,44.157,117115.0
2022-04-18 10:45:00,53.88,53.9,53.79,53.8,104276.0,44.1488,44.1652,44.0751,44.0833,104276.0
2022-04-18 10:50:00,53.8,53.82,53.77,53.81,84345.0,44.0833,44.0997,44.0587,44.0915,84345.0
2022-04-18 10:55:00,53.81,53.83,53.77,53.8,63261.0,44.0915,44.1079,44.0587,44.0833,63261.0
2022-04-18 11:00:00,53.8,53.84,53.76,53.84,81088.0,44.0833,44.1161,44.0505,44.1161,81088.0
2022-04-18 11:05:00,53.84,53.84,53.78,53.81,67819.0,44.1161,44.1161,44.0669,44.0915,67819.0
2022-04-18 11:10:00,53.81,53.84,53.76,53.84,63410.0,44.0915,44.1161,44.0505,44.1161,63410.0
2022-04-18 11:15:00,53.84,53.85,53.79,53.79,72861.0,44.1161,44.1243,44.0751,44.0751,72861.0
2022-04-18 11:20:00,53.8,53.83,53.73,53.73,69826.0,44.0833,44.1079,44.0259,44.0259,69826.0
2022-04-18 11:25:00,53.74,53.76,53.71,53.75,81870.0,44.0341,44.0505,44.0096,44.0423,81870.0
2022-04-18 11:30:00,53.75,53.78,53.72,53.75,120045.0,44.0423,44.0669,44.0177,44.0423,120045.0
2022-04-18 11:35:00,53.74,53.74,53.64,53.66,86480.0,44.0341,44.0341,43.9522,43.9686,86480.0
2022-04-18 11:40:00,53.66,53.72,53.64,53.72,99767.0,43.9686,44.0177,43.9522,44.0177,99767.0
2022-04-18 11:45:00,53.72,53.72,53.68,53.7,108486.0,44.0177,44.0177,43.985,44.0014,108486.0
2022-04-18 11:50:00,53.7,53.73,53.68,53.73,67832.0,44.0014,44.0259,43.985,44.0259,67832.0
2022-04-18 11:55:00,53.72,53.78,53.71,53.78,74183.0,44.0177,44.0669,44.0096,44.0669,74183.0
2022-04-18 12:00:00,53.78,53.81,53.75,53.77,80614.0,44.0669,44.0915,44.0423,44.0587,80614.0
2022-04-18 12:05:00,53.76,53.79,53.74,53.75,119284.0,44.0505,44.0751,44.0341,44.0423,119284.0
2022-04-18 12:10:00,53.75,53.86,53.73,53.81,111487.0,44.0423,44.1325,44.0259,44.0915,111487.0
2022-04-18 12:15:00,53.81,53.82,53.76,53.78,55983.0,44.0915,44.0997,44.0505,44.0669,55983.0
2022-04-18 12:20:00,53.78,53.82,53.77,53.79,74319.0,44.0669,44.0997,44.0587,44.0751,74319.0
2022-04-18 12:25:00,53.8,53.83,53.74,53.79,74761.0,44.0833,44.1079,44.0341,44.0751,74761.0
2022-04-18 12:30:00,53.8,53.8,53.73,53.75,51116.0,44.0833,44.0833,44.0259,44.0423,51116.0
2022-04-18 12:35:00,53.75,53.75,53.64,53.66,137654.0,44.0423,44.0423,43.9522,43.9686,137654.0
2022-04-18 12:40:00,53.66,53.66,53.61,53.64,98002.0,43.9686,43.9686,43.9276,43.9522,98002.0
2022-04-18 12:45:00,53.64,53.68,53.62,53.62,86613.0,43.9522,43.985,43.9358,43.9358,86613.0
2022-04-18 12:50:00,53.62,53.65,53.6,53.65,66128.0,43.9358,43.9604,43.9194,43.9604,66128.0
2022-04-18 12:55:00,53.65,53.66,53.63,53.65,39778.0,43.9604,43.9686,43.944,43.9604,39778.0
2022-04-18 13:00:00,53.65,53.66,53.61,53.63,111763.0,43.9604,43.9686,43.9276,43.944,111763.0
2022-04-18 13:05:00,53.63,53.63,53.55,53.55,96421.0,43.944,43.944,43.8784,43.8784,96421.0
2022-04-18 13:10:00,53.56,53.58,53.53,53.55,69687.0,43.8866,43.903,43.8621,43.8784,69687.0
2022-04-18 13:15:00,53.54,53.54,53.47,53.5,160607.0,43.8703,43.8703,43.8129,43.8375,160607.0
2022-04-18 13:20:00,53.5,53.61,53.49,53.61,162471.0,43.8375,43.9276,43.8293,43.9276,162471.0
2022-04-18 13:25:00,53.61,53.63,53.58,53.63,73626.0,43.9276,43.944,43.903,43.944,73626.0
2022-04-18 13:30:00,53.63,53.67,53.61,53.65,91936.0,43.944,43.9768,43.9276,43.9604,91936.0
2022-04-18 13:35:00,53.65,53.73,53.64,53.68,312868.0,43.9604,44.0259,43.9522,43.985,312868.0
2022-04-18 13:40:00,53.68,53.74,53.63,53.63,118611.0,43.985,44.0341,43.944,43.944,118611.0
2022-04-18 13:45:00,53.64,53.69,53.63,53.68,113665.0,43.9522,43.9932,43.944,43.985,113665.0
2022-04-18 13:50:00,53.67,53.68,53.62,53.64,50671.0,43.9768,43.985,43.9358,43.9522,50671.0
2022-04-18 13:55:00,53.64,53.68,53.58,53.6,96885.0,43.9522,43.985,43.903,43.9194,96885.0
2022-04-18 14:00:00,53.6,53.62,53.58,53.61,85228.0,43.9194,43.9358,43.903,43.9276,85228.0
2022-04-18 14:05:00,53.6,53.63,53.59,53.61,42574.0,43.9194,43.944,43.9112,43.9276,42574.0
2022-04-18 14:10:00,53.61,53.61,53.57,53.6,116370.0,43.9276,43.9276,43.8948,43.9194,116370.0
2022-04-18 14:15:00,53.6,53.61,53.54,53.59,129328.0,43.9194,43.9276,43.8703,43.9112,129328.0
2022-04-18 14:20:00,53.59,53.59,53.52,53.55,64310.0,43.9112,43.9112,43.8539,43.8784,64310.0
2022-04-18 14:25:00,53.55,53.57,53.47,53.5,117113.0,43.8784,43.8948,43.8129,43.8375,117113.0
2022-04-18 14:30:00,53.49,53.51,53.47,53.5,65327.0,43.8293,43.8457,43.8129,43.8375,65327.0
2022-04-18 14:35:00,53.5,53.56,53.5,53.53,136121.0,43.8375,43.8866,43.8375,43.8621,136121.0
2022-04-18 14:40:00,53.53,53.55,53.48,53.48,58515.0,43.8621,43.8784,43.8211,43.8211,58515.0
2022-04-18 14:45:00,53.49,53.52,53.47,53.52,81161.0,43.8293,43.8539,43.8129,43.8539,81161.0
2022-04-18 14:50:00,53.52,53.55,53.5,53.52,45549.0,43.8539,43.8784,43.8375,43.8539,45549.0
2022-04-18 14:55:00,53.53,53.53,53.48,53.48,74262.0,43.8621,43.8621,43.8211,43.8211,74262.0
2022-04-18 15:00:00,53.49,53.5,53.47,53.48,74232.0,43.8293,43.8375,43.8129,43.8211,74232.0
2022-04-18 15:05:00,53.48,53.5,53.44,53.47,75118.0,43.8211,43.8375,43.7883,43.8129,75118.0
2022-04-18 15:10:00,53.47,53.49,53.42,53.44,119919.0,43.8129,43.8293,43.7719,43.7883,119919.0
2022-04-18 15:15:00,53.44,53.46,53.42,53.44,63417.0,43.7883,43.8047,43.7719,43.7883,63417.0
2022-04-18 15:20:00,53.44,53.46,53.32,53.33,432440.0,43.7883,43.8047,43.69,43.6982,432440.0
2022-04-18 15:25:00,53.34,53.37,53.32,53.36,87687.0,43.7064,43.731,43.69,43.7228,87687.0
2022-04-18 15:30:00,53.37,53.37,53.23,53.23,355410.0,43.731,43.731,43.6162,43.6162,355410.0
2022-04-18 15:35:00,53.24,53.3,53.22,53.29,183386.0,43.6244,43.6736,43.608,43.6654,183386.0
2022-04-18 15:40:00,53.3,53.34,53.28,53.31,236035.0,43.6736,43.7064,43.6572,43.6818,236035.0
2022-04-18 15:45:00,53.31,53.33,53.27,53.29,400917.0,43.6818,43.6982,43.649,43.6654,400917.0
2022-04-18 15:50:00,53.29,53.34,53.28,53.33,466077.0,43.6654,43.7064,43.6572,43.6982,466077.0
2022-04-18 15:55:00,53.33,53.41,53.31,53.41,802529.0,43.6982,43.7637,43.6818,43.7637,802529.0
2022-04-19 09:30:00,53.58,53.69,53.46,53.61,519173.0,43.903,43.9932,43.8047,43.9276,519173.0
2022-04-19 09:35:00,53.61,53.77,53.57,53.68,262972.0,43.9276,44.0587,43.8948,43.985,262972.0
2022-04-19 09:40:00,53.68,53.71,53.57,53.66,201790.0,43.985,44.0096,43.8948,43.9686,201790.0
2022-04-19 09:45:00,53.66,53.77,53.56,53.64,262446.0,43.9686,44.0587,43.8866,43.9522,262446.0
2022-04-19 09:50:00,53.65,53.81,53.65,53.78,209504.0,43.9604,44.0915,43.9604,44.0669,209504.0
2022-04-19 09:55:00,53.78,53.78,53.58,53.65,162037.0,44.0669,44.0669,43.903,43.9604,162037.0
2022-04-19 10:00:00,53.66,53.72,53.58,53.6,209551.0,43.9686,44.0177,43.903,43.9194,209551.0
2022-04-19 10:05:00,53.6,53.63,53.56,53.63,130878.0,43.9194,43.944,43.8866,43.944,130878.0
2022-04-19 10:10:00,53.63,53.69,53.61,53.66,118226.0,43.944,43.9932,43.9276,43.9686,118226.0
2022-04-19 10:15:00,53.66,53.72,53.6,53.69,183816.0,43.9686,44.0177,43.9194,43.9932,183816.0
2022-04-19 10:20:00,53.69,53.78,53.68,53.75,93772.0,43.9932,44.0669,43.985,44.0423,93772.0
2022-04-19 10:25:00,53.74,53.82,53.73,53.82,115538.0,44.0341,44.0997,44.0259,44.0997,115538.0
2022-04-19 10:30:00,53.82,53.85,53.74,53.76,141841.0,44.0997,44.1243,44.0341,44.0505,141841.0
2022-04-19 10:35:00,53.74,53.76,53.68,53.69,93192.0,44.0341,44.0505,43.985,43.9932,93192.0
2022-04-19 10:40:00,53.69,53.75,53.68,53.74,108321.0,43.9932,44.0423,43.985,44.0341,108321.0
2022-04-19 10:45:00,53.74,53.82,53.73,53.79,157208.0,44.0341,44.0997,44.0259,44.0751,157208.0
2022-04-19 10:50:00,53.79,53.8,53.67,53.69,114404.0,44.0751,44.0833,43.9768,43.9932,114404.0
2022-04-19 10:55:00,53.69,53.75,53.68,53.73,63081.0,43.9932,44.0423,43.985,44.0259,63081.0
2022-04-19 11:00:00,53.73,53.81,53.69,53.8,74807.0,44.0259,44.0915,43.9932,44.0833,74807.0
2022-04-19 11:05:00,53.81,53.82,53.73,53.76,91569.0,44.0915,44.0997,44.0259,44.0505,91569.0
2022-04-19 11:10:00,53.76,53.8,53.73,53.77,101504.0,44.0505,44.0833,44.0259,44.0587,101504.0
2022-04-19 11:15:00,53.76,53.82,53.75,53.8,112145.0,44.0505,44.0997,44.0423,44.0833,112145.0
2022-04-19 11:20:00,53.8,53.81,53.76,53.8,94450.0,44.0833,44.0915,44.0505,44.0833,94450.0
2022-04-19 11:25:00,53.8,53.81,53.73,53.8,152248.0,44.0833,44.0915,44.0259,44.0833,152248.0
2022-04-19 11:30:00,53.8,53.81,53.75,53.78,106014.0,44.0833,44.0915,44.0423,44.0669,106014.0
2022-04-19 11:35:00,53.78,53.78,53.67,53.7,79280.0,44.0669,44.0669,43.9768,44.0014,79280.0
2022-04-19 11:40:00,53.69,53.7,53.66,53.69,78467.0,43.9932,44.0014,43.9686,43.9932,78467.0
2022-04-19 11:45:00,53.68,53.72,53.66,53.71,90493.0,43.985,44.0177,43.9686,44.0096,90493.0
2022-04-19 11:50:00,53.71,53.8,53.7,53.77,128266.0,44.0096,44.0833,44.0014,44.0587,128266.0
2022-04-19 11:55:00,53.77,53.82,53.76,53.78,100255.0,44.0587,44.0997,44.0505,44.0669,100255.0
2022-04-19 12:00:00,53.78,53.85,53.77,53.84,146351.0,44.0669,44.1243,44.0587,44.1161,146351.0
2022-04-19 12:05:00,53.84,53.86,53.82,53.86,98743.0,44.1161,44.1325,44.0997,44.1325,98743.0
2022-04-19 12:10:00,53.86,53.91,53.83,53.85,161311.0,44.1325,44.1734,44.1079,44.1243,161311.0
2022-04-19 12:15:00,53.84,53.88,53.79,53.81,83536.0,44.1161,44.1488,44.0751,44.0915,83536.0
2022-04-19 12:20:00,53.82,53.82,53.77,53.78,54206.0,44.0997,44.0997,44.0587,44.0669,54206.0
2022-04-19 12:25:00,53.78,53.8,53.69,53.77,321521.0,44.0669,44.0833,43.9932,44.0587,321521.0
2022-04-19 12:30:00,53.77,53.81,53.76,53.8,88047.0,44.0587,44.0915,44.0505,44.0833,88047.0
2022-04-19 12:35:00,53.8,53.81,53.75,53.76,98201.0,44.0833,44.0915,44.0423,44.0505,98201.0
2022-04-19 12:40:00,53.76,53.76,53.73,53.75,47931.0,44.0505,44.0505,44.0259,44.0423,47931.0
2022-04-19 12:45:00,53.75,53.77,53.74,53.76,68088.0,44.0423,44.0587,44.0341,44.0505,68088.0
2022-04-19 12:50:00,53.75,53.77,53.73,53.74,72708.0,44.0423,44.0587,44.0259,44.0341,72708.0
2022-04-19 12:55:00,53.74,53.76,53.73,53.74,48936.0,44.0341,44.0505,44.0259,44.0341,48936.0
2022-04-19 13:00:00,53.73,53.75,53.71,53.74,78101.0,44.0259,44.0423,44.0096,44.0341,78101.0
2022-04-19 13:05:00,53.73,53.78,53.73,53.74,67829.0,44.0259,44.0669,44.0259,44.0341,67829.0
2022-04-19 13:10:00,53.75,53.75,53.69,53.71,81982.0,44.0423,44.0423,43.9932,44.0096,81982.0
2022-04-19 13:15:00,53.71,53.75,53.7,53.72,73146.0,44.0096,44.0423,44.0014,44.0177,73146.0
2022-04-19 13:20:00,53.73,53.76,53.71,53.74,59672.0,44.0259,44.0505,44.0096,44.0341,59672.0
2022-04-19 13:25:00,53.73,53.75,53.66,53.69,123841.0,44.0259,44.0423,43.9686,43.9932,123841.0
2022-04-19 13:30:00,53.68,53.71,53.66,53.69,58794.0,43.985,44.0096,43.9686,43.9932,58794.0
2022-04-19 13:35:00,53.69,53.72,53.67,53.71,73071.0,43.9932,44.0177,43.9768,44.0096,73071.0
2022-04-19 13:40:00,53.71,53.74,53.69,53.72,84469.0,44.0096,44.0341,43.9932,44.0177,84469.0
2022-04-19 13:45:00,53.73,53.73,53.69,53.72,72636.0,44.0259,44.0259,43.9932,44.0177,72636.0
2022-04-19 13:50:00,53.72,53.77,53.71,53.74,93407.0,44.0177,44.0587,44.0096,44.0341,93407.0
2022-04-19 13:55:00,53.75,53.79,53.73,53.75,75425.0,44.0423,44.0751,44.0259,44.0423,75425.0
2022-04-19 14:00:00,53.75,53.77,53.72,53.73,89974.0,44.0423,44.0587,44.0177,44.0259,89974.0
2022-04-19 14:05:00,53.73,53.74,53.68,53.69,63129.0,44.0259,44.0341,43.985,43.9932,63129.0
2022-04-19 14:10:00,53.69,53.69,53.63,53.68,59206.0,43.9932,43.9932,43.944,43.985,59206.0
2022-04-19 14:15:00,53.68,53.73,53.67,53.72,67718.0,43.985,44.0259,43.9768,44.0177,67718.0
2022-04-19 14:20:00,53.72,53.74,53.69,53.74,85249.0,44.0177,44.0341,43.9932,44.0341,85249.0
2022-04-19 14:25:00,53.74,53.76,53.69,53.69,73179.0,44.0341,44.0505,43.9932,43.9932,73179.0
2022-04-19 14:30:00,53.69,53.72,53.66,53.66,50529.0,43.9932,44.0177,43.9686,43.9686,50529.0
2022-04-19 14:35:00,53.67,53.73,53.66,53.73,50903.0,43.9768,44.0259,43.9686,44.0259,50903.0
2022-04-19 14:40:00,53.73,53.75,53.72,53.73,53664.0,44.0259,44.0423,44.0177,44.0259,53664.0
2022-04-19 14:45:00,53.73,53.74,53.7,53.74,53446.0,44.0259,44.0341,44.0014,44.0341,53446.0
2022-04-19 14:50:00,53.74,53.75,53.71,53.72,59616.0,44.0341,44.0423,44.0096,44.0177,59616.0
2022-04-19 14:55:00,53.72,53.75,53.7,53.73,77258.0,44.0177,44.0423,44.0014,44.0259,77258.0
2022-04-19 15:00:00,53.73,53.76,53.73,53.75,46808.0,44.0259,44.0505,44.0259,44.0423,46808.0
2022-04-19 15:05:00,53.75,53.75,53.72,53.75,68126.0,44.0423,44.0423,44.0177,44.0423,68126.0
2022-04-19 15:10:00,53.75,53.81,53.72,53.78,128433.0,44.0423,44.0915,44.0177,44.0669,128433.0
2022-04-19 15:15:00,53.78,53.86,53.78,53.81,131613.0,44.0669,44.1325,44.0669,44.0915,131613.0
2022-04-19 15:20:00,53.81,53.84,53.78,53.82,153528.0,44.0915,44.1161,44.0669,44.0997,153528.0
2022-04-19 15:25:00,53.83,53.84,53.8,53.84,67253.0,44.1079,44.1161,44.0833,44.1161,67253.0
2022-04-19 15:30:00,53.83,53.87,53.8,53.83,141687.0,44.1079,44.1407,44.0833,44.1079,141687.0
2022-04-19 15:35:00,53.83,53.87,53.81,53.83,195874.0,44.1079,44.1407,44.0915,44.1079,195874.0
2022-04-19 15:40:00,53.83,53.84,53.79,53.81,175919.0,44.1079,44.1161,44.0751,44.0915,175919.0
2022-04-19 15:45:00,53.81,53.81,53.76,53.76,191969.0,44.0915,44.0915,44.0505,44.0505,191969.0
2022-04-19 15:50:00,53.77,53.85,53.76,53.8,375790.0,44.0587,44.1243,44.0505,44.0833,375790.0
2022-04-19 15:55:00,53.8,53.8,53.72,53.78,814870.0,44.0833,44.0833,44.0177,44.0669,814870.0
2022-04-20 09:30:00,53.76,53.93,53.7,53.91,483711.0,44.0505,44.1898,44.0014,44.1734,483711.0
2022-04-20 09:35:00,53.91,54.07,53.89,54.06,192776.0,44.1734,44.3045,44.157,44.2963,192776.0
2022-04-20 09:40:00,54.07,54.15,54.03,54.05,295137.0,44.3045,44.3701,44.2718,44.2881,295137.0
2022-04-20 09:45:00,54.05,54.05,53.86,53.94,199594.0,44.2881,44.2881,44.1325,44.198,199594.0
2022-04-20 09:50:00,53.94,54.15,53.93,54.11,246695.0,44.198,44.3701,44.1898,44.3373,246695.0
2022-04-20 09:55:00,54.11,54.12,54.03,54.11,144891.0,44.3373,44.3455,44.2718,44.3373,144891.0
2022-04-20 10:00:00,54.12,54.3,54.11,54.27,481351.0,44.3455,44.493,44.3373,44.4684,481351.0
2022-04-20 10:05:00,54.27,54.39,54.24,54.28,218313.0,44.4684,44.5667,44.4438,44.4766,218313.0
2022-04-20 10:10:00,54.28,54.28,54.15,54.16,173463.0,44.4766,44.4766,44.3701,44.3783,173463.0
2022-04-20 10:15:00,54.15,54.18,54.09,54.14,193958.0,44.3701,44.3947,44.3209,44.3619,193958.0
2022-04-20 10:20:00,54.14,54.15,54.08,54.15,195742.0,44.3619,44.3701,44.3127,44.3701,195742.0
2022-04-20 10:25:00,54.16,54.21,54.1,54.19,159082.0,44.3783,44.4192,44.3291,44.4029,159082.0
2022-04-20 10:30:00,54.2,54.21,54.11,54.12,215646.0,44.4111,44.4192,44.3373,44.3455,215646.0
2022-04-20 10:35:00,54.12,54.22,54.08,54.21,167863.0,44.3455,44.4274,44.3127,44.4192,167863.0
2022-04-20 10:40:00,54.21,54.23,54.15,54.18,135637.0,44.4192,44.4356,44.3701,44.3947,135637.0
2022-04-20 10:45:00,54.18,54.24,54.17,54.19,188456.0,44.3947,44.4438,44.3865,44.4029,188456.0
2022-04-20 10:50:00,54.19,54.23,54.09,54.14,152723.0,44.4029,44.4356,44.3209,44.3619,152723.0
2022-04-20 10:55:00,54.14,54.2,54.1,54.19,169499.0,44.3619,44.4111,44.3291,44.4029,169499.0
2022-04-20 11:00:00,54.2,54.22,54.15,54.17,104133.0,44.4111,44.4274,44.3701,44.3865,104133.0
2022-04-20 11:05:00,54.18,54.26,54.17,54.26,99026.0,44.3947,44.4602,44.3865,44.4602,99026.0
2022-04-20 11:10:00,54.26,54.37,54.23,54.37,215600.0,44.4602,44.5504,44.4356,44.5504,215600.0
2022-04-20 11:15:00,54.37,54.37,54.29,54.32,225370.0,44.5504,44.5504,44.4848,44.5094,225370.0
2022-04-20 11:20:00,54.31,54.35,54.29,54.35,134775.0,44.5012,44.534,44.4848,44.534,134775.0
2022-04-20 11:25:00,54.34,54.36,54.29,54.3,144892.0,44.5258,44.5422,44.4848,44.493,144892.0
2022-04-20 11:30:00,54.3,54.34,54.29,54.32,195300.0,44.493,44.5258,44.4848,44.5094,195300.0
2022-04-20 11:35:00,54.32,54.39,54.29,54.39,148956.0,44.5094,44.5667,44.4848,44.5667,148956.0
2022-04-20 11:40:00,54.39,54.39,54.32,54.37,102522.0,44.5667,44.5667,44.5094,44.5504,102522.0
2022-04-20 11:45:00,54.37,54.4,54.35,54.39,130218.0,44.5504,44.5749,44.534,44.5667,130218.0
2022-04-20 11:50:00,54.39,54.49,54.38,54.41,198769.0,44.5667,44.6487,44.5585,44.5831,198769.0
2022-04-20 11:55:00,54.41,54.49,54.4,54.47,79774.0,44.5831,44.6487,44.5749,44.6323,79774.0
2022-04-20 12:00:00,54.46,54.48,54.42,54.44,89164.0,44.6241,44.6405,44.5913,44.6077,89164.0
2022-04-20 12:05:00,54.44,54.49,54.4,54.44,184015.0,44.6077,44.6487,44.5749,44.6077,184015.0
2022-04-20 12:10:00,54.44,54.44,54.37,54.43,78800.0,44.6077,44.6077,44.5504,44.5995,78800.0
2022-04-20 12:15:00,54.43,54.43,54.36,54.38,80661.0,44.5995,44.5995,44.5422,44.5585,80661.0
2022-04-20 12:20:00,54.38,54.43,54.36,54.4,119783.0,44.5585,44.5995,44.5422,44.5749,119783.0
2022-04-20 12:25:00,54.4,54.42,54.33,54.33,89382.0,44.5749,44.5913,44.5176,44.5176,89382.0
2022-04-20 12:30:00,54.33,54.37,54.29,54.35,90260.0,44.5176,44.5504,44.4848,44.534,90260.0
2022-04-20 12:35:00,54.34,54.39,54.33,54.37,73351.0,44.5258,44.5667,44.5176,44.5504,73351.0
2022-04-20 12:40:00,54.37,54.38,54.34,54.38,82375.0,44.5504,44.5585,44.5258,44.5585,82375.0
2022-04-20 12:45:00,54.38,54.44,54.37,54.44,124993.0,44.5585,44.6077,44.5504,44.6077,124993.0
2022-04-20 12:50:00,54.44,54.46,54.41,54.41,145928.0,44.6077,44.6241,44.5831,44.5831,145928.0
2022-04-20 12:55:00,54.41,54.42,54.36,54.4,86515.0,44.5831,44.5913,44.5422,44.5749,86515.0
2022-04-20 13:00:00,54.4,54.4,54.36,54.38,85554.0,44.5749,44.5749,44.5422,44.5585,85554.0
2022-04-20 13:05:00,54.37,54.4,54.35,54.38,125247.0,44.5504,44.5749,44.534,44.5585,125247.0
2022-04-20 13:10:00,54.38,54.38,54.32,54.33,96163.0,44.5585,44.5585,44.5094,44.5176,96163.0
2022-04-20 13:15:00,54.33,54.36,54.29,54.3,81183.0,44.5176,44.5422,44.4848,44.493,81183.0
2022-04-20 13:20:00,54.3,54.31,54.29,54.3,76722.0,44.493,44.5012,44.4848,44.493,76722.0
2022-04-20 13:25:00,54.3,54.31,54.25,54.3,135590.0,44.493,44.5012,44.452,44.493,135590.0
2022-04-20 13:30:00,54.3,54.33,54.3,54.33,58576.0,44.493,44.5176,44.493,44.5176,58576.0
2022-04-20 13:35:00,54.33,54.35,54.31,54.33,119445.0,44.5176,44.534,44.5012,44.5176,119445.0
2022-04-20 13:40:00,54.32,54.37,54.31,54.37,70257.0,44.5094,44.5504,44.5012,44.5504,70257.0
2022-04-20 13:45:00,54.37,54.39,54.35,54.36,112406.0,44.5504,44.5667,44.534,44.5422,112406.0
2022-04-20 13:50:00,54.36,54.38,54.33,54.33,110923.0,44.5422,44.5585,44.5176,44.5176,110923.0
2022-04-20 13:55:00,54.33,54.36,54.32,54.35,116525.0,44.5176,44.5422,44.5094,44.534,116525.0
2022-04-20 14:00:00,54.34,54.41,54.3,54.41,107095.0,44.5258,44.5831,44.493,44.5831,107095.0
2022-04-20 14:05:00,54.41,54.44,54.39,54.43,99450.0,44.5831,44.6077,44.5667,44.5995,99450.0
2022-04-20 14:10:00,54.43,54.45,54.39,54.4,83721.0,44.5995,44.6159,44.5667,44.5749,83721.0
2022-04-20 14:15:00,54.4,54.4,54.35,54.36,72411.0,44.5749,44.5749,44.534,44.5422,72411.0
2022-04-20 14:20:00,54.36,54.38,54.34,54.34,106115.0,44.5422,44.5585,44.5258,44.5258,106115.0
2022-04-20 14:25:00,54.35,54.38,54.33,54.35,92619.0,44.534,44.5585,44.5176,44.534,92619.0
2022-04-20 14:30:00,54.35,54.35,54.24,54.25,117166.0,44.534,44.534,44.4438,44.452,117166.0
2022-04-20 14:35:00,54.24,54.26,54.21,54.22,182404.0,44.4438,44.4602,44.4192,44.4274,182404.0
2022-04-20 14:40:00,54.22,54.25,54.21,54.23,109067.0,44.4274,44.452,44.4192,44.4356,109067.0
2022-04-20 14:45:00,54.23,54.24,54.18,54.2,101895.0,44.4356,44.4438,44.3947,44.4111,101895.0
2022-04-20 14:50:00,54.2,54.2,54.14,54.15,124463.0,44.4111,44.4111,44.3619,44.3701,124463.0
2022-04-20 14:55:00,54.15,54.2,54.13,54.18,141091.0,44.3701,44.4111,44.3537,44.3947,141091.0
2022-04-20 15:00:00,54.18,54.23,54.17,54.21,133594.0,44.3947,44.4356,44.3865,44.4192,133594.0
2022-04-20 15:05:00,54.21,54.24,54.14,54.23,311890.0,44.4192,44.4438,44.3619,44.4356,311890.0
2022-04-20 15:10:00,54.23,54.27,54.22,54.27,229205.0,44.4356,44.4684,44.4274,44.4684,229205.0
2022-04-20 15:15:00,54.27,54.31,54.26,54.31,189642.0,44.4684,44.5012,44.4602,44.5012,189642.0
2022-04-20 15:20:00,54.31,54.35,54.3,54.35,133958.0,44.5012,44.534,44.493,44.534,133958.0
2022-04-20 15:25:00,54.35,54.39,54.34,54.38,313245.0,44.534,44.5667,44.5258,44.5585,313245.0
2022-04-20 15:30:00,54.38,54.44,54.37,54.4,319709.0,44.5585,44.6077,44.5504,44.5749,319709.0
2022-04-20 15:35:00,54.39,54.42,54.36,54.39,232849.0,44.5667,44.5913,44.5422,44.5667,232849.0
2022-04-20 15:40:00,54.39,54.43,54.38,54.4,420414.0,44.5667,44.5995,44.5585,44.5749,420414.0
2022-04-20 15:45:00,54.41,54.45,54.4,54.42,496955.0,44.5831,44.6159,44.5749,44.5913,496955.0
2022-04-20 15:50:00,54.41,54.44,54.36,54.41,618950.0,44.5831,44.6077,44.5422,44.5831,618950.0
2022-04-20 15:55:00,54.41,54.45,54.33,54.41,1397535.0,44.5831,44.6159,44.5176,44.5831,1397535.0
2022-04-21 09:30:00,54.61,54.79,54.47,54.62,876340.0,44.747,44.8945,44.6323,44.7552,876340.0
2022-04-21 09:35:00,54.63,54.73,54.57,54.61,553636.0,44.7634,44.8453,44.7142,44.747,553636.0
2022-04-21 09:40:00,54.61,54.96,54.57,54.94,532859.0,44.747,45.0338,44.7142,45.0174,532859.0
2022-04-21 09:45:00,54.94,55.23,54.93,55.16,902666.0,45.0174,45.255,45.0092,45.1977,902666.0
2022-04-21 09:50:00,55.16,55.25,54.97,55.03,381694.0,45.1977,45.2714,45.042,45.0911,381694.0
2022-04-21 09:55:00,55.03,55.27,55.01,55.19,364069.0,45.0911,45.2878,45.0748,45.2223,364069.0
2022-04-21 10:00:00,55.19,55.25,55.05,55.25,396474.0,45.2223,45.2714,45.1075,45.2714,396474.0
2022-04-21 10:05:00,55.25,55.29,55.19,55.29,348771.0,45.2714,45.3042,45.2223,45.3042,348771.0
2022-04-21 10:10:00,55.29,55.37,55.2,55.36,383093.0,45.3042,45.3697,45.2304,45.3615,383093.0
2022-04-21 10:15:00,55.36,55.49,55.33,55.48,394595.0,45.3615,45.4681,45.337,45.4599,394595.0
2022-04-21 10:20:00,55.48,55.51,55.29,55.35,716951.0,45.4599,45.4845,45.3042,45.3534,716951.0
2022-04-21 10:25:00,55.34,55.35,55.04,55.04,745743.0,45.3452,45.3534,45.0993,45.0993,745743.0
2022-04-21 10:30:00,55.04,55.09,54.95,55.07,417438.0,45.0993,45.1403,45.0256,45.1239,417438.0
2022-04-21 10:35:00,55.07,55.17,55.01,55.17,241011.0,45.1239,45.2059,45.0748,45.2059,241011.0
2022-04-21 10:40:00,55.16,55.32,55.14,55.19,354013.0,45.1977,45.3288,45.1813,45.2223,354013.0
2022-04-21 10:45:00,55.19,55.31,55.17,55.24,379488.0,45.2223,45.3206,45.2059,45.2632,379488.0
2022-04-21 10:50:00,55.25,55.32,55.23,55.3,232997.0,45.2714,45.3288,45.255,45.3124,232997.0
2022-04-21 10:55:00,55.3,55.36,55.27,55.36,415108.0,45.3124,45.3615,45.2878,45.3615,415108.0
2022-04-21 11:00:00,55.36,55.43,55.32,55.35,436047.0,45.3615,45.4189,45.3288,45.3534,436047.0
2022-04-21 11:05:00,55.35,55.36,55.31,55.34,265090.0,45.3534,45.3615,45.3206,45.3452,265090.0
2022-04-21 11:10:00,55.34,55.36,55.27,55.34,450292.0,45.3452,45.3615,45.2878,45.3452,450292.0
2022-04-21 11:15:00,55.34,55.34,55.27,55.32,592010.0,45.3452,45.3452,45.2878,45.3288,592010.0
2022-04-21 11:20:00,55.32,55.35,55.2,55.21,206692.0,45.3288,45.3534,45.2304,45.2386,206692.0
2022-04-21 11:25:00,55.21,55.21,55.11,55.16,298872.0,45.2386,45.2386,45.1567,45.1977,298872.0
2022-04-21 11:30:00,55.16,55.17,55.13,55.16,151530.0,45.1977,45.2059,45.1731,45.1977,151530.0
2022-04-21 11:35:00,55.16,55.26,55.15,55.25,180495.0,45.1977,45.2796,45.1895,45.2714,180495.0
2022-04-21 11:40:00,55.25,55.32,55.18,55.23,550142.0,45.2714,45.3288,45.2141,45.255,550142.0
2022-04-21 11:45:00,55.23,55.32,55.21,55.32,179666.0,45.255,45.3288,45.2386,45.3288,179666.0
2022-04-21 11:50:00,55.32,55.32,55.26,55.29,166482.0,45.3288,45.3288,45.2796,45.3042,166482.0
2022-04-21 11:55:00,55.28,55.35,55.27,55.35,316652.0,45.296,45.3534,45.2878,45.3534,316652.0
2022-04-21 12:00:00,55.35,55.4,55.29,55.3,400541.0,45.3534,45.3943,45.3042,45.3124,400541.0
2022-04-21 12:05:00,55.32,55.39,55.31,55.35,232053.0,45.3288,45.3861,45.3206,45.3534,232053.0
2022-04-21 12:10:00,55.35,55.35,55.31,55.32,183362.0,45.3534,45.3534,45.3206,45.3288,183362.0
2022-04-21 12:15:00,55.32,55.35,55.29,55.33,256757.0,45.3288,45.3534,45.3042,45.337,256757.0
2022-04-21 12:20:00,55.33,55.34,55.2,55.22,362521.0,45.337,45.3452,45.2304,45.2468,362521.0
2022-04-21 12:25:00,55.22,55.31,55.21,55.3,186955.0,45.2468,45.3206,45.2386,45.3124,186955.0
2022-04-21 12:30:00,55.31,55.4,55.31,55.4,168263.0,45.3206,45.3943,45.3206,45.3943,168263.0
2022-04-21 12:35:00,55.39,55.4,55.32,55.35,187914.0,45.3861,45.3943,45.3288,45.3534,187914.0
2022-04-21 12:40:00,55.35,55.4,55.34,55.39,142579.0,45.3534,45.3943,45.3452,45.3861,142579.0
2022-04-21 12:45:00,55.4,55.42,55.36,55.38,221356.0,45.3943,45.4107,45.3615,45.3779,221356.0
2022-04-21 12:50:00,55.38,55.38,55.3,55.34,320927.0,45.3779,45.3779,45.3124,45.3452,320927.0
2022-04-21 12:55:00,55.35,55.37,55.34,55.37,80467.0,45.3534,45.3697,45.3452,45.3697,80467.0
2022-04-21 13:00:00,55.37,55.41,55.36,55.4,174795.0,45.3697,45.4025,45.3615,45.3943,174795.0
2022-04-21 13:05:00,55.4,55.4,55.34,55.36,246034.0,45.3943,45.3943,45.3452,45.3615,246034.0
2022-04-21 13:10:00,55.36,55.38,55.33,55.38,225822.0,45.3615,45.3779,45.337,45.3779,225822.0
2022-04-21 13:15:00,55.38,55.4,55.35,55.37,126524.0,45.3779,45.3943,45.3534,45.3697,126524.0
2022-04-21 13:20:00,55.37,55.42,55.35,55.36,188049.0,45.3697,45.4107,45.3534,45.3615,188049.0
2022-04-21 13:25:00,55.36,55.4,55.35,55.37,178908.0,45.3615,45.3943,45.3534,45.3697,178908.0
2022-04-21 13:30:00,55.37,55.4,55.36,55.38,137125.0,45.3697,45.3943,45.3615,45.3779,137125.0
2022-04-21 13:35:00,55.38,55.38,55.32,55.34,188379.0,45.3779,45.3779,45.3288,45.3452,188379.0
2022-04-21 13:40:00,55.34,55.38,55.31,55.33,220449.0,45.3452,45.3779,45.3206,45.337,220449.0
2022-04-21 13:45:00,55.33,55.38,55.31,55.38,124003.0,45.337,45.3779,45.3206,45.3779,124003.0
2022-04-21 13:50:00,55.37,55.39,55.32,55.34,206892.0,45.3697,45.3861,45.3288,45.3452,206892.0
2022-04-21 13:55:00,55.33,55.36,55.32,55.36,131211.0,45.337,45.3615,45.3288,45.3615,131211.0
2022-04-21 14:00:00,55.36,55.36,55.27,55.3,307219.0,45.3615,45.3615,45.2878,45.3124,307219.0
2022-04-21 14:05:00,55.3,55.37,55.28,55.36,385233.0,45.3124,45.3697,45.296,45.3615,385233.0
2022-04-21 14:10:00,55.36,55.38,55.32,55.37,131075.0,45.3615,45.3779,45.3288,45.3697,131075.0
2022-04-21 14:15:00,55.37,55.37,55.32,55.35,147127.0,45.3697,45.3697,45.3288,45.3534,147127.0
2022-04-21 14:20:00,55.35,55.38,55.33,55.38,149215.0,45.3534,45.3779,45.337,45.3779,149215.0
2022-04-21 14:25:00,55.38,55.4,55.33,55.37,456434.0,45.3779,45.3943,45.337,45.3697,456434.0
2022-04-21 14:30:00,55.37,55.44,55.36,55.4,270939.0,45.3697,45.4271,45.3615,45.3943,270939.0
2022-04-21 14:35:00,55.4,55.44,55.38,55.41,162584.0,45.3943,45.4271,45.3779,45.4025,162584.0
2022-04-21 14:40:00,55.41,55.46,55.4,55.42,488470.0,45.4025,45.4435,45.3943,45.4107,488470.0
2022-04-21 14:45:00,55.43,55.43,55.35,55.37,310134.0,45.4189,45.4189,45.3534,45.3697,310134.0
2022-04-21 14:50:00,55.37,55.37,55.26,55.27,362434.0,45.3697,45.3697,45.2796,45.2878,362434.0
2022-04-21 14:55:00,55.27,55.28,55.14,55.16,201056.0,45.2878,45.296,45.1813,45.1977,201056.0
2022-04-21 15:00:00,55.16,55.19,55.11,55.14,225367.0,45.1977,45.2223,45.1567,45.1813,225367.0
2022-04-21 15:05:00,55.14,55.2,55.12,55.15,325085.0,45.1813,45.2304,45.1649,45.1895,325085.0
2022-04-21 15:10:00,55.15,55.16,55.1,55.16,213781.0,45.1895,45.1977,45.1485,45.1977,213781.0
2022-04-21 15:15:00,55.16,55.24,55.14,55.2,240923.0,45.1977,45.2632,45.1813,45.2304,240923.0
2022-04-21 15:20:00,55.21,55.24,55.16,55.21,238791.0,45.2386,45.2632,45.1977,45.2386,238791.0
2022-04-21 15:25:00,55.21,55.27,55.17,55.27,225993.0,45.2386,45.2878,45.2059,45.2878,225993.0
2022-04-21 15:30:00,55.26,55.31,55.08,55.13,646553.0,45.2796,45.3206,45.1321,45.1731,646553.0
2022-04-21 15:35:00,55.13,55.13,55.02,55.06,318357.0,45.1731,45.1731,45.083,45.1157,318357.0
2022-04-21 15:40:00,55.06,55.14,55.05,55.09,335672.0,45.1157,45.1813,45.1075,45.1403,335672.0
2022-04-21 15:45:00,55.09,55.1,55.01,55.1,463065.0,45.1403,45.1485,45.0748,45.1485,463065.0
2022-04-21 15:50:00,55.1,55.17,55.01,55.08,841288.0,45.1485,45.2059,45.0748,45.1321,841288.0
2022-04-21 15:55:00,55.08,55.16,54.96,55.08,1310947.0,45.1321,45.1977,45.0338,45.1321,1310947.0
2022-04-22 09:30:00,53.44,53.54,52.67,52.68,2095930.0,43.7883,43.8703,43.1574,43.1656,2095930.0
2022-04-22 09:35:00,52.68,52.71,51.94,52.12,1681188.0,43.1656,43.1902,42.5592,42.7067,1681188.0
2022-04-22 09:40:00,52.11,52.17,51.86,51.87,1143992.0,42.6985,42.7477,42.4937,42.5019,1143992.0
2022-04-22 09:45:00,51.88,52.3,51.78,52.26,1033352.0,42.5101,42.8542,42.4281,42.8214,1033352.0
2022-04-22 09:50:00,52.27,52.39,51.99,52.16,1073917.0,42.8296,42.928,42.6002,42.7395,1073917.0
2022-04-22 09:55:00,52.15,52.36,52.14,52.34,918958.0,42.7313,42.9034,42.7231,42.887,918958.0
2022-04-22 10:00:00,52.33,52.46,52.14,52.27,627133.0,42.8788,42.9853,42.7231,42.8296,627133.0
2022-04-22 10:05:00,52.27,52.38,52.04,52.23,640356.0,42.8296,42.9198,42.6412,42.7969,640356.0
2022-04-22 10:10:00,52.23,52.5,52.12,52.22,714043.0,42.7969,43.0181,42.7067,42.7887,714043.0
2022-04-22 10:15:00,52.22,52.23,52.05,52.21,478785.0,42.7887,42.7969,42.6494,42.7805,478785.0
2022-04-22 10:20:00,52.2,52.24,52.08,52.11,327908.0,42.7723,42.805,42.6739,42.6985,327908.0
2022-04-22 10:25:00,52.1,52.22,52.07,52.11,557759.0,42.6903,42.7887,42.6657,42.6985,557759.0
2022-04-22 10:30:00,52.11,52.12,51.94,52.01,708218.0,42.6985,42.7067,42.5592,42.6166,708218.0
2022-04-22 10:35:00,52.02,52.05,51.82,51.87,457718.0,42.6248,42.6494,42.4609,42.5019,457718.0
2022-04-22 10:40:00,51.86,51.89,51.71,51.73,496175.0,42.4937,42.5183,42.3708,42.3872,496175.0
2022-04-22 10:45:00,51.73,52.49,51.72,51.84,417242.0,42.3872,43.0099,42.379,42.4773,417242.0
2022-04-22 10:50:00,51.83,51.85,51.62,51.65,457543.0,42.4691,42.4855,42.297,42.3216,457543.0
2022-04-22 10:55:00,51.67,51.74,51.59,51.72,426351.0,42.338,42.3953,42.2724,42.379,426351.0
2022-04-22 11:00:00,51.72,51.84,51.68,51.69,368133.0,42.379,42.4773,42.3462,42.3544,368133.0
2022-04-22 11:05:00,51.69,51.8,51.62,51.74,429411.0,42.3544,42.4445,42.297,42.3953,429411.0
2022-04-22 11:10:00,51.73,51.76,51.58,51.61,343093.0,42.3872,42.4117,42.2642,42.2888,343093.0
2022-04-22 11:15:00,51.62,51.63,51.51,51.53,430348.0,42.297,42.3052,42.2069,42.2233,430348.0
2022-04-22 11:20:00,51.53,51.78,51.47,51.76,627634.0,42.2233,42.4281,42.1741,42.4117,627634.0
2022-04-22 11:25:00,51.75,51.93,51.73,51.93,542692.0,42.4035,42.551,42.3872,42.551,542692.0
2022-04-22 11:30:00,51.93,51.96,51.8,51.84,381416.0,42.551,42.5756,42.4445,42.4773,381416.0
2022-04-22 11:35:00,51.84,51.87,51.69,51.86,242139.0,42.4773,42.5019,42.3544,42.4937,242139.0
2022-04-22 11:40:00,51.86,51.92,51.77,51.8,441108.0,42.4937,42.5428,42.4199,42.4445,441108.0
2022-04-22 11:45:00,51.8,51.8,51.66,51.69,532522.0,42.4445,42.4445,42.3298,42.3544,532522.0
2022-04-22 11:50:00,51.69,51.73,51.66,51.67,298892.0,42.3544,42.3872,42.3298,42.338,298892.0
2022-04-22 11:55:00,51.66,51.7,51.61,51.7,259997.0,42.3298,42.3626,42.2888,42.3626,259997.0
2022-04-22 12:00:00,51.69,51.71,51.58,51.64,275702.0,42.3544,42.3708,42.2642,42.3134,275702.0
2022-04-22 12:05:00,51.64,51.67,51.58,51.62,217809.0,42.3134,42.338,42.2642,42.297,217809.0
2022-04-22 12:10:00,51.62,51.64,51.54,51.57,278875.0,42.297,42.3134,42.2315,42.2561,278875.0
2022-04-22 12:15:00,51.57,51.57,51.48,51.53,375789.0,42.2561,42.2561,42.1823,42.2233,375789.0
2022-04-22 12:20:00,51.52,51.61,51.46,51.5,259291.0,42.2151,42.2888,42.1659,42.1987,259291.0
2022-04-22 12:25:00,51.49,51.55,51.46,51.51,184833.0,42.1905,42.2397,42.1659,42.2069,184833.0
2022-04-22 12:30:00,51.5,51.68,51.47,51.68,218029.0,42.1987,42.3462,42.1741,42.3462,218029.0
2022-04-22 12:35:00,51.68,51.74,51.55,51.57,176866.0,42.3462,42.3953,42.2397,42.2561,176866.0
2022-04-22 12:40:00,51.58,51.64,51.5,51.61,233390.0,42.2642,42.3134,42.1987,42.2888,233390.0
2022-04-22 12:45:00,51.62,51.78,51.6,51.78,315976.0,42.297,42.4281,42.2806,42.4281,315976.0
2022-04-22 12:50:00,51.78,51.92,51.77,51.8,323486.0,42.4281,42.5428,42.4199,42.4445,323486.0
2022-04-22 12:55:00,51.8,51.82,51.61,51.63,216744.0,42.4445,42.4609,42.2888,42.3052,216744.0
2022-04-22 13:00:00,51.63,51.66,51.57,51.61,192691.0,42.3052,42.3298,42.2561,42.2888,192691.0
2022-04-22 13:05:00,51.62,51.67,51.58,51.59,144911.0,42.297,42.338,42.2642,42.2724,144911.0
2022-04-22 13:10:00,51.59,51.78,51.58,51.77,332301.0,42.2724,42.4281,42.2642,42.4199,332301.0
2022-04-22 13:15:00,51.76,51.78,51.63,51.71,307895.0,42.4117,42.4281,42.3052,42.3708,307895.0
2022-04-22 13:20:00,51.72,51.76,51.65,51.71,317701.0,42.379,42.4117,42.3216,42.3708,317701.0
2022-04-22 13:25:00,51.72,51.78,51.64,51.76,318786.0,42.379,42.4281,42.3134,42.4117,318786.0
2022-04-22 13:30:00,51.77,51.81,51.62,51.8,301045.0,42.4199,42.4527,42.297,42.4445,301045.0
2022-04-22 13:35:00,51.8,51.86,51.73,51.73,405703.0,42.4445,42.4937,42.3872,42.3872,405703.0
2022-04-22 13:40:00,51.74,51.84,51.69,51.75,356527.0,42.3953,42.4773,42.3544,42.4035,356527.0
2022-04-22 13:45:00,51.75,51.82,51.66,51.78,475364.0,42.4035,42.4609,42.3298,42.4281,475364.0
2022-04-22 13:50:00,51.78,51.85,51.66,51.85,280308.0,42.4281,42.4855,42.3298,42.4855,280308.0
2022-04-22 13:55:00,51.84,51.95,51.81,51.85,256010.0,42.4773,42.5674,42.4527,42.4855,256010.0
2022-04-22 14:00:00,51.84,51.85,51.7,51.8,266390.0,42.4773,42.4855,42.3626,42.4445,266390.0
2022-04-22 14:05:00,51.8,51.83,51.73,51.78,199520.0,42.4445,42.4691,42.3872,42.4281,199520.0
2022-04-22 14:10:00,51.78,51.84,51.75,51.84,196171.0,42.4281,42.4773,42.4035,42.4773,196171.0
2022-04-22 14:15:00,51.84,51.87,51.66,51.78,280067.0,42.4773,42.5019,42.3298,42.4281,280067.0
2022-04-22 14:20:00,51.77,51.85,51.72,51.84,139801.0,42.4199,42.4855,42.379,42.4773,139801.0
2022-04-22 14:25:00,51.84,51.85,51.78,51.84,185030.0,42.4773,42.4855,42.4281,42.4773,185030.0
2022-04-22 14:30:00,51.84,51.94,51.81,51.84,289118.0,42.4773,42.5592,42.4527,42.4773,289118.0
2022-04-22 14:35:00,51.85,51.86,51.76,51.8,309482.0,42.4855,42.4937,42.4117,42.4445,309482.0
2022-04-22 14:40:00,51.8,51.92,51.8,51.85,303597.0,42.4445,42.5428,42.4445,42.4855,303597.0
2022-04-22 14:45:00,51.84,51.92,51.82,51.91,259097.0,42.4773,42.5428,42.4609,42.5346,259097.0
2022-04-22 14:50:00,51.91,51.97,51.82,51.95,341320.0,42.5346,42.5838,42.4609,42.5674,341320.0
2022-04-22 14:55:00,51.94,52.07,51.9,52.06,474259.0,42.5592,42.6657,42.5265,42.6576,474259.0
2022-04-22 15:00:00,52.06,52.06,51.9,52.02,453247.0,42.6576,42.6576,42.5265,42.6248,453247.0
2022-04-22 15:05:00,52.02,52.14,51.98,52.13,406112.0,42.6248,42.7231,42.592,42.7149,406112.0
2022-04-22 15:10:00,52.13,52.24,52.09,52.19,386064.0,42.7149,42.805,42.6821,42.7641,386064.0
2022-04-22 15:15:00,52.19,52.28,52.12,52.25,414148.0,42.7641,42.8378,42.7067,42.8132,414148.0
2022-04-22 15:20:00,52.25,52.26,52.13,52.16,357308.0,42.8132,42.8214,42.7149,42.7395,357308.0
2022-04-22 15:25:00,52.16,52.21,52.06,52.1,259993.0,42.7395,42.7805,42.6576,42.6903,259993.0
2022-04-22 15:30:00,52.1,52.25,52.09,52.2,432194.0,42.6903,42.8132,42.6821,42.7723,432194.0
2022-04-22 15:35:00,52.2,52.27,52.17,52.2,349886.0,42.7723,42.8296,42.7477,42.7723,349886.0
2022-04-22 15:40:00,52.2,52.24,52.15,52.22,505228.0,42.7723,42.805,42.7313,42.7887,505228.0
2022-04-22 15:45:00,52.23,52.25,52.15,52.17,701336.0,42.7969,42.8132,42.7313,42.7477,701336.0
2022-04-22 15:50:00,52.18,52.2,51.97,52.04,1322174.0,42.7559,42.7723,42.5838,42.6412,1322174.0
2022-04-22 15:55:00,52.04,52.08,51.85,51.9,1827490.0,42.6412,42.6739,42.4855,42.5265,1827490.0
2022-04-25 09:30:00,51.34,51.44,50.69,50.7,1786079.0,42.0676,42.1495,41.535,41.5432,1786079.0
2022-04-25 09:35:00,50.69,50.75,50.39,50.53,1179681.0,41.535,41.5842,41.2892,41.4039,1179681.0
2022-04-25 09:40:00,50.53,50.69,50.47,50.64,736600.0,41.4039,41.535,41.3547,41.494,736600.0
2022-04-25 09:45:00,50.64,50.68,50.32,50.34,701648.0,41.494,41.5268,41.2318,41.2482,701648.0
2022-04-25 09:50:00,50.34,50.36,50.24,50.28,418040.0,41.2482,41.2646,41.1663,41.199,418040.0
2022-04-25 09:55:00,50.28,50.32,50.19,50.21,554803.0,41.199,41.2318,41.1253,41.1417,554803.0
2022-04-25 10:00:00,50.21,50.29,50.1,50.15,601895.0,41.1417,41.2072,41.0515,41.0925,601895.0
2022-04-25 10:05:00,50.15,50.38,50.15,50.19,539891.0,41.0925,41.281,41.0925,41.1253,539891.0
2022-04-25 10:10:00,50.18,50.31,50.17,50.3,318878.0,41.1171,41.2236,41.1089,41.2154,318878.0
2022-04-25 10:15:00,50.31,50.44,50.3,50.37,425101.0,41.2236,41.3301,41.2154,41.2728,425101.0
2022-04-25 10:20:00,50.38,50.51,50.37,50.45,365863.0,41.281,41.3875,41.2728,41.3383,365863.0
2022-04-25 10:25:00,50.45,50.46,50.3,50.32,462372.0,41.3383,41.3465,41.2154,41.2318,462372.0
2022-04-25 10:30:00,50.33,50.48,50.3,50.48,419946.0,41.24,41.3629,41.2154,41.3629,419946.0
2022-04-25 10:35:00,50.48,50.51,50.23,50.26,697699.0,41.3629,41.3875,41.1581,41.1826,697699.0
2022-04-25 10:40:00,50.27,50.29,50.2,50.25,479146.0,41.1908,41.2072,41.1335,41.1745,479146.0
2022-04-25 10:45:00,50.25,50.38,50.21,50.29,305682.0,41.1745,41.281,41.1417,41.2072,305682.0
2022-04-25 10:50:00,50.29,50.32,50.21,50.26,201384.0,41.2072,41.2318,41.1417,41.1826,201384.0
2022-04-25 10:55:00,50.27,50.29,50.12,50.13,307467.0,41.1908,41.2072,41.0679,41.0761,307467.0
2022-04-25 11:00:00,50.13,50.17,50.07,50.11,350796.0,41.0761,41.1089,41.027,41.0597,350796.0
2022-04-25 11:05:00,50.12,50.15,50.05,50.08,219180.0,41.0679,41.0925,41.0106,41.0352,219180.0
2022-04-25 11:10:00,50.07,50.15,50.02,50.09,574950.0,41.027,41.0925,40.986,41.0434,574950.0
2022-04-25 11:15:00,50.09,50.09,50.01,50.03,240245.0,41.0434,41.0434,40.9778,40.9942,240245.0
2022-04-25 11:20:00,50.03,50.08,50.01,50.02,302870.0,40.9942,41.0352,40.9778,40.986,302870.0
2022-04-25 11:25:00,50.02,50.06,49.92,49.96,630193.0,40.986,41.0188,40.9041,40.9368,630193.0
2022-04-25 11:30:00,49.96,50.01,49.91,49.92,479981.0,40.9368,40.9778,40.8959,40.9041,479981.0
2022-04-25 11:35:00,49.92,49.98,49.91,49.91,276980.0,40.9041,40.9532,40.8959,40.8959,276980.0
2022-04-25 11:40:00,49.92,49.97,49.89,49.93,449094.0,40.9041,40.945,40.8795,40.9122,449094.0
2022-04-25 11:45:00,49.93,49.94,49.83,49.84,385501.0,40.9122,40.9204,40.8303,40.8385,385501.0
2022-04-25 11:50:00,49.84,49.84,49.68,49.72,550896.0,40.8385,40.8385,40.7074,40.7402,550896.0
2022-04-25 11:55:00,49.72,49.81,49.71,49.8,267067.0,40.7402,40.8139,40.732,40.8057,267067.0
2022-04-25 12:00:00,49.8,49.82,49.77,49.8,237426.0,40.8057,40.8221,40.7811,40.8057,237426.0
2022-04-25 12:05:00,49.8,49.9,49.79,49.86,322708.0,40.8057,40.8877,40.7975,40.8549,322708.0
2022-04-25 12:10:00,49.87,49.87,49.69,49.69,277129.0,40.8631,40.8631,40.7156,40.7156,277129.0
2022-04-25 12:15:00,49.7,49.76,49.67,49.72,351931.0,40.7238,40.773,40.6992,40.7402,351931.0
2022-04-25 12:20:00,49.72,49.9,49.72,49.89,287655.0,40.7402,40.8877,40.7402,40.8795,287655.0
2022-04-25 12:25:00,49.89,49.94,49.83,49.84,311249.0,40.8795,40.9204,40.8303,40.8385,311249.0
2022-04-25 12:30:00,49.84,49.89,49.73,49.74,413330.0,40.8385,40.8795,40.7484,40.7566,413330.0
2022-04-25 12:35:00,49.74,49.82,49.7,49.71,429579.0,40.7566,40.8221,40.7238,40.732,429579.0
2022-04-25 12:40:00,49.71,49.73,49.65,49.65,503549.0,40.732,40.7484,40.6828,40.6828,503549.0
2022-04-25 12:45:00,49.66,49.71,49.65,49.7,320086.0,40.691,40.732,40.6828,40.7238,320086.0
2022-04-25 12:50:00,49.7,49.74,49.65,49.66,416321.0,40.7238,40.7566,40.6828,40.691,416321.0
2022-04-25 12:55:00,49.66,49.72,49.65,49.67,385351.0,40.691,40.7402,40.6828,40.6992,385351.0
2022-04-25 13:00:00,49.68,49.69,49.61,49.63,496973.0,40.7074,40.7156,40.65,40.6664,496973.0
2022-04-25 13:05:00,49.64,49.68,49.61,49.66,264690.0,40.6746,40.7074,40.65,40.691,264690.0
2022-04-25 13:10:00,49.67,49.71,49.65,49.69,246176.0,40.6992,40.732,40.6828,40.7156,246176.0
2022-04-25 13:15:00,49.68,49.8,49.63,49.66,309160.0,40.7074,40.8057,40.6664,40.691,309160.0
2022-04-25 13:20:00,49.65,49.67,49.61,49.62,210593.0,40.6828,40.6992,40.65,40.6582,210593.0
2022-04-25 13:25:00,49.63,49.65,49.54,49.59,526418.0,40.6664,40.6828,40.5927,40.6337,526418.0
2022-04-25 13:30:00,49.6,49.63,49.55,49.55,290821.0,40.6419,40.6664,40.6009,40.6009,290821.0
2022-04-25 13:35:00,49.55,49.58,49.54,49.57,399992.0,40.6009,40.6255,40.5927,40.6173,399992.0
2022-04-25 13:40:00,49.58,49.63,49.57,49.61,272163.0,40.6255,40.6664,40.6173,40.65,272163.0
2022-04-25 13:45:00,49.61,49.65,49.6,49.64,280213.0,40.65,40.6828,40.6419,40.6746,280213.0
2022-04-25 13:50:00,49.65,49.65,49.55,49.61,281309.0,40.6828,40.6828,40.6009,40.65,281309.0
2022-04-25 13:55:00,49.6,49.62,49.56,49.57,218206.0,40.6419,40.6582,40.6091,40.6173,218206.0
2022-04-25 14:00:00,49.57,49.6,49.55,49.57,196981.0,40.6173,40.6419,40.6009,40.6173,196981.0
2022-04-25 14:05:00,49.57,49.61,49.56,49.59,578262.0,40.6173,40.65,40.6091,40.6337,578262.0
2022-04-25 14:10:00,49.59,49.59,49.54,49.56,474803.0,40.6337,40.6337,40.5927,40.6091,474803.0
2022-04-25 14:15:00,49.55,49.58,49.54,49.55,536741.0,40.6009,40.6255,40.5927,40.6009,536741.0
2022-04-25 14:20:00,49.55,49.69,49.54,49.6,1733668.0,40.6009,40.7156,40.5927,40.6419,1733668.0
2022-04-25 14:25:00,49.61,49.88,49.58,49.84,456253.0,40.65,40.8713,40.6255,40.8385,456253.0
2022-04-25 14:30:00,49.84,49.92,49.83,49.92,447858.0,40.8385,40.9041,40.8303,40.9041,447858.0
2022-04-25 14:35:00,49.92,49.93,49.74,49.74,367860.0,40.9041,40.9122,40.7566,40.7566,367860.0
2022-04-25 14:40:00,49.74,49.86,49.71,49.82,412062.0,40.7566,40.8549,40.732,40.8221,412062.0
2022-04-25 14:45:00,49.82,49.82,49.72,49.73,240549.0,40.8221,40.8221,40.7402,40.7484,240549.0
2022-04-25 14:50:00,49.73,49.86,49.72,49.82,284085.0,40.7484,40.8549,40.7402,40.8221,284085.0
2022-04-25 14:55:00,49.83,49.88,49.81,49.84,372519.0,40.8303,40.8713,40.8139,40.8385,372519.0
2022-04-25 15:00:00,49.84,49.85,49.79,49.83,339856.0,40.8385,40.8467,40.7975,40.8303,339856.0
2022-04-25 15:05:00,49.83,49.92,49.8,49.84,379661.0,40.8303,40.9041,40.8057,40.8385,379661.0
2022-04-25 15:10:00,49.85,49.9,49.82,49.88,352758.0,40.8467,40.8877,40.8221,40.8713,352758.0
2022-04-25 15:15:00,49.88,50.01,49.88,49.96,690844.0,40.8713,40.9778,40.8713,40.9368,690844.0
2022-04-25 15:20:00,49.96,50.0,49.94,49.95,592368.0,40.9368,40.9696,40.9204,40.9286,592368.0
2022-04-25 15:25:00,49.95,49.99,49.87,49.97,555221.0,40.9286,40.9614,40.8631,40.945,555221.0
2022-04-25 15:30:00,49.97,50.2,49.96,50.16,805733.0,40.945,41.1335,40.9368,41.1007,805733.0
2022-04-25 15:35:00,50.15,50.31,50.11,50.26,491892.0,41.0925,41.2236,41.0597,41.1826,491892.0
2022-04-25 15:40:00,50.25,50.29,50.17,50.29,541530.0,41.1745,41.2072,41.1089,41.2072,541530.0
2022-04-25 15:45:00,50.29,50.49,50.28,50.41,1171936.0,41.2072,41.3711,41.199,41.3056,1171936.0
2022-04-25 15:50:00,50.41,50.46,50.27,50.34,1239641.0,41.3056,41.3465,41.1908,41.2482,1239641.0
2022-04-25 15:55:00,50.34,50.36,50.24,50.29,1870065.0,41.2482,41.2646,41.1663,41.2072,1870065.0
2022-04-26 09:30:00,50.26,50.26,49.93,50.04,735497.0,41.1826,41.1826,40.9122,41.0024,735497.0
2022-04-26 09:35:00,50.04,50.32,50.0,50.3,429973.0,41.0024,41.2318,40.9696,41.2154,429973.0
2022-04-26 09:40:00,50.29,50.36,50.23,50.33,347591.0,41.2072,41.2646,41.1581,41.24,347591.0
2022-04-26 09:45:00,50.34,50.65,50.33,50.58,490100.0,41.2482,41.5022,41.24,41.4449,490100.0
2022-04-26 09:50:00,50.58,50.61,50.36,50.38,431597.0,41.4449,41.4694,41.2646,41.281,431597.0
2022-04-26 09:55:00,50.38,50.38,50.22,50.28,341277.0,41.281,41.281,41.1499,41.199,341277.0
2022-04-26 10:00:00,50.28,50.35,50.22,50.3,439220.0,41.199,41.2564,41.1499,41.2154,439220.0
2022-04-26 10:05:00,50.3,50.3,50.11,50.14,346629.0,41.2154,41.2154,41.0597,41.0843,346629.0
2022-04-26 10:10:00,50.14,50.19,50.09,50.15,192895.0,41.0843,41.1253,41.0434,41.0925,192895.0
2022-04-26 10:15:00,50.14,50.14,49.97,49.99,246722.0,41.0843,41.0843,40.945,40.9614,246722.0
2022-04-26 10:20:00,49.98,50.0,49.87,49.94,294537.0,40.9532,40.9696,40.8631,40.9204,294537.0
2022-04-26 10:25:00,49.95,49.99,49.93,49.98,342422.0,40.9286,40.9614,40.9122,40.9532,342422.0
2022-04-26 10:30:00,49.98,50.0,49.85,49.9,304579.0,40.9532,40.9696,40.8467,40.8877,304579.0
2022-04-26 10:35:00,49.89,49.9,49.82,49.83,234291.0,40.8795,40.8877,40.8221,40.8303,234291.0
2022-04-26 10:40:00,49.83,49.83,49.63,49.71,315616.0,40.8303,40.8303,40.6664,40.732,315616.0
2022-04-26 10:45:00,49.71,49.76,49.68,49.75,316807.0,40.732,40.773,40.7074,40.7648,316807.0
2022-04-26 10:50:00,49.76,49.87,49.74,49.74,225757.0,40.773,40.8631,40.7566,40.7566,225757.0
2022-04-26 10:55:00,49.74,49.75,49.7,49.74,186813.0,40.7566,40.7648,40.7238,40.7566,186813.0
2022-04-26 11:00:00,49.73,49.78,49.67,49.76,254608.0,40.7484,40.7893,40.6992,40.773,254608.0
2022-04-26 11:05:00,49.76,49.76,49.67,49.73,142674.0,40.773,40.773,40.6992,40.7484,142674.0
2022-04-26 11:10:00,49.73,49.8,49.71,49.79,243968.0,40.7484,40.8057,40.732,40.7975,243968.0
2022-04-26 11:15:00,49.79,49.81,49.75,49.77,307318.0,40.7975,40.8139,40.7648,40.7811,307318.0
2022-04-26 11:20:00,49.76,49.8,49.74,49.74,272770.0,40.773,40.8057,40.7566,40.7566,272770.0
2022-04-26 11:25:00,49.74,49.84,49.68,49.8,246971.0,40.7566,40.8385,40.7074,40.8057,246971.0
2022-04-26 11:30:00,49.8,49.82,49.72,49.82,218416.0,40.8057,40.8221,40.7402,40.8221,218416.0
2022-04-26 11:35:00,49.81,49.87,49.78,49.82,334472.0,40.8139,40.8631,40.7893,40.8221,334472.0
2022-04-26 11:40:00,49.82,49.84,49.76,49.81,221211.0,40.8221,40.8385,40.773,40.8139,221211.0
2022-04-26 11:45:00,49.81,49.91,49.81,49.91,210319.0,40.8139,40.8959,40.8139,40.8959,210319.0
2022-04-26 11:50:00,49.9,50.0,49.9,49.96,301402.0,40.8877,40.9696,40.8877,40.9368,301402.0
2022-04-26 11:55:00,49.96,49.98,49.84,49.91,168752.0,40.9368,40.9532,40.8385,40.8959,168752.0
2022-04-26 12:00:00,49.91,49.92,49.84,49.88,177320.0,40.8959,40.9041,40.8385,40.8713,177320.0
2022-04-26 12:05:00,49.89,49.91,49.82,49.83,141374.0,40.8795,40.8959,40.8221,40.8303,141374.0
2022-04-26 12:10:00,49.82,49.82,49.77,49.8,224427.0,40.8221,40.8221,40.7811,40.8057,224427.0
2022-04-26 12:15:00,49.8,49.82,49.78,49.8,166036.0,40.8057,40.8221,40.7893,40.8057,166036.0
2022-04-26 12:20:00,49.81,49.84,49.77,49.78,237907.0,40.8139,40.8385,40.7811,40.7893,237907.0
2022-04-26 12:25:00,49.78,49.81,49.74,49.8,199447.0,40.7893,40.8139,40.7566,40.8057,199447.0
2022-04-26 12:30:00,49.8,49.81,49.7,49.7,142451.0,40.8057,40.8139,40.7238,40.7238,142451.0
2022-04-26 12:35:00,49.71,49.75,49.64,49.67,270926.0,40.732,40.7648,40.6746,40.6992,270926.0
2022-04-26 12:40:00,49.67,49.69,49.59,49.63,403629.0,40.6992,40.7156,40.6337,40.6664,403629.0
2022-04-26 12:45:00,49.62,49.66,49.61,49.65,220038.0,40.6582,40.691,40.65,40.6828,220038.0
2022-04-26 12:50:00,49.64,49.7,49.63,49.67,135761.0,40.6746,40.7238,40.6664,40.6992,135761.0
2022-04-26 12:55:00,49.66,49.79,49.65,49.77,186583.0,40.691,40.7975,40.6828,40.7811,186583.0
2022-04-26 13:00:00,49.77,49.77,49.65,49.68,109100.0,40.7811,40.7811,40.6828,40.7074,109100.0
2022-04-26 13:05:00,49.67,49.72,49.66,49.67,97558.0,40.6992,40.7402,40.691,40.6992,97558.0
2022-04-26 13:10:00,49.68,49.71,49.64,49.65,208248.0,40.7074,40.732,40.6746,40.6828,208248.0
2022-04-26 13:15:00,49.65,49.65,49.58,49.59,180205.0,40.6828,40.6828,40.6255,40.6337,180205.0
2022-04-26 13:20:00,49.59,49.6,49.54,49.56,221119.0,40.6337,40.6419,40.5927,40.6091,221119.0
2022-04-26 13:25:00,49.57,49.62,49.55,49.57,179990.0,40.6173,40.6582,40.6009,40.6173,179990.0
2022-04-26 13:30:00,49.57,49.6,49.52,49.59,301368.0,40.6173,40.6419,40.5763,40.6337,301368.0
2022-04-26 13:35:00,49.59,49.61,49.55,49.61,171415.0,40.6337,40.65,40.6009,40.65,171415.0
2022-04-26 13:40:00,49.6,49.71,49.59,49.69,162125.0,40.6419,40.732,40.6337,40.7156,162125.0
2022-04-26 13:45:00,49.69,49.73,49.66,49.73,116189.0,40.7156,40.7484,40.691,40.7484,116189.0
2022-04-26 13:50:00,49.72,49.73,49.62,49.64,93435.0,40.7402,40.7484,40.6582,40.6746,93435.0
2022-04-26 13:55:00,49.64,49.66,49.6,49.63,116025.0,40.6746,40.691,40.6419,40.6664,116025.0
2022-04-26 14:00:00,49.63,49.68,49.6,49.62,204616.0,40.6664,40.7074,40.6419,40.6582,204616.0
2022-04-26 14:05:00,49.61,49.62,49.58,49.6,159964.0,40.65,40.6582,40.6255,40.6419,159964.0
2022-04-26 14:10:00,49.6,49.61,49.59,49.6,204845.0,40.6419,40.65,40.6337,40.6419,204845.0
2022-04-26 14:15:00,49.6,49.72,49.6,49.71,299448.0,40.6419,40.7402,40.6419,40.732,299448.0
2022-04-26 14:20:00,49.71,49.8,49.7,49.78,143863.0,40.732,40.8057,40.7238,40.7893,143863.0
2022-04-26 14:25:00,49.79,49.82,49.73,49.82,168089.0,40.7975,40.8221,40.7484,40.8221,168089.0
2022-04-26 14:30:00,49.81,49.84,49.73,49.74,517693.0,40.8139,40.8385,40.7484,40.7566,517693.0
2022-04-26 14:35:00,49.75,49.8,49.73,49.77,99497.0,40.7648,40.8057,40.7484,40.7811,99497.0
2022-04-26 14:40:00,49.78,49.78,49.72,49.73,139119.0,40.7893,40.7893,40.7402,40.7484,139119.0
2022-04-26 14:45:00,49.73,49.77,49.71,49.76,147608.0,40.7484,40.7811,40.732,40.773,147608.0
2022-04-26 14:50:00,49.76,49.83,49.75,49.81,120793.0,40.773,40.8303,40.7648,40.8139,120793.0
2022-04-26 14:55:00,49.82,49.86,49.79,49.82,157954.0,40.8221,40.8549,40.7975,40.8221,157954.0
2022-04-26 15:00:00,49.81,49.84,49.79,49.8,133746.0,40.8139,40.8385,40.7975,40.8057,133746.0
2022-04-26 15:05:00,49.8,49.84,49.76,49.77,172085.0,40.8057,40.8385,40.773,40.7811,172085.0
2022-04-26 15:10:00,49.77,49.84,49.74,49.75,260612.0,40.7811,40.8385,40.7566,40.7648,260612.0
2022-04-26 15:15:00,49.75,49.76,49.64,49.64,174500.0,40.7648,40.773,40.6746,40.6746,174500.0
2022-04-26 15:20:00,49.65,49.7,49.64,49.68,213121.0,40.6828,40.7238,40.6746,40.7074,213121.0
2022-04-26 15:25:00,49.68,49.68,49.63,49.65,178003.0,40.7074,40.7074,40.6664,40.6828,178003.0
2022-04-26 15:30:00,49.66,49.73,49.65,49.66,405372.0,40.691,40.7484,40.6828,40.691,405372.0
2022-04-26 15:35:00,49.67,49.69,49.64,49.68,205752.0,40.6992,40.7156,40.6746,40.7074,205752.0
2022-04-26 15:40:00,49.68,49.71,49.57,49.59,556599.0,40.7074,40.732,40.6173,40.6337,556599.0
2022-04-26 15:45:00,49.59,49.6,49.52,49.54,518676.0,40.6337,40.6419,40.5763,40.5927,518676.0
2022-04-26 15:50:00,49.54,49.58,49.45,49.47,980394.0,40.5927,40.6255,40.5189,40.5353,980394.0
2022-04-26 15:55:00,49.47,49.47,49.37,49.38,2175005.0,40.5353,40.5353,40.4534,40.4616,2175005.0
2022-04-27 09:30:00,49.51,49.51,49.11,49.14,1150384.0,40.5681,40.5681,40.2403,40.2649,1150384.0
2022-04-27 09:35:00,49.14,49.16,48.91,49.0,755426.0,40.2649,40.2813,40.0765,40.1502,755426.0
2022-04-27 09:40:00,49.0,49.29,48.95,49.27,452627.0,40.1502,40.3878,40.1092,40.3715,452627.0
2022-04-27 09:45:00,49.28,49.49,49.24,49.43,328861.0,40.3796,40.5517,40.3469,40.5026,328861.0
2022-04-27 09:50:00,49.43,49.43,49.18,49.2,295201.0,40.5026,40.5026,40.2977,40.3141,295201.0
2022-04-27 09:55:00,49.2,49.34,49.18,49.26,309882.0,40.3141,40.4288,40.2977,40.3633,309882.0
2022-04-27 10:00:00,49.26,49.4,49.23,49.24,433730.0,40.3633,40.478,40.3387,40.3469,433730.0
2022-04-27 10:05:00,49.25,49.31,49.17,49.19,254156.0,40.3551,40.4042,40.2895,40.3059,254156.0
2022-04-27 10:10:00,49.19,49.24,49.08,49.09,214906.0,40.3059,40.3469,40.2158,40.224,214906.0
2022-04-27 10:15:00,49.09,49.1,48.96,48.98,330417.0,40.224,40.2322,40.1174,40.1338,330417.0
2022-04-27 10:20:00,48.98,49.19,48.92,49.14,337376.0,40.1338,40.3059,40.0847,40.2649,337376.0
2022-04-27 10:25:00,49.14,49.14,49.03,49.03,162335.0,40.2649,40.2649,40.1748,40.1748,162335.0
2022-04-27 10:30:00,49.03,49.04,48.88,48.94,287458.0,40.1748,40.183,40.0519,40.1011,287458.0
2022-04-27 10:35:00,48.94,49.08,48.92,48.96,290960.0,40.1011,40.2158,40.0847,40.1174,290960.0
2022-04-27 10:40:00,48.96,49.0,48.92,48.95,323154.0,40.1174,40.1502,40.0847,40.1092,323154.0
2022-04-27 10:45:00,48.96,48.98,48.89,48.91,269880.0,40.1174,40.1338,40.0601,40.0765,269880.0
2022-04-27 10:50:00,48.91,48.95,48.82,48.83,311091.0,40.0765,40.1092,40.0027,40.0109,311091.0
2022-04-27 10:55:00,48.83,48.86,48.76,48.76,557326.0,40.0109,40.0355,39.9536,39.9536,557326.0
2022-04-27 11:00:00,48.77,48.79,48.68,48.76,754689.0,39.9618,39.9781,39.888,39.9536,754689.0
2022-04-27 11:05:00,48.76,48.79,48.71,48.72,275486.0,39.9536,39.9781,39.9126,39.9208,275486.0
2022-04-27 11:10:00,48.72,48.73,48.48,48.58,810740.0,39.9208,39.929,39.7241,39.8061,810740.0
2022-04-27 11:15:00,48.58,48.81,48.56,48.8,433992.0,39.8061,39.9945,39.7897,39.9863,433992.0
2022-04-27 11:20:00,48.81,48.83,48.75,48.78,325876.0,39.9945,40.0109,39.9454,39.9699,325876.0
2022-04-27 11:25:00,48.77,48.9,48.76,48.87,398024.0,39.9618,40.0683,39.9536,40.0437,398024.0
2022-04-27 11:30:00,48.87,48.99,48.86,48.97,456912.0,40.0437,40.142,40.0355,40.1256,456912.0
2022-04-27 11:35:00,48.96,49.08,48.95,49.0,210511.0,40.1174,40.2158,40.1092,40.1502,210511.0
2022-04-27 11:40:00,49.01,49.07,49.0,49.02,253810.0,40.1584,40.2076,40.1502,40.1666,253810.0
2022-04-27 11:45:00,49.03,49.03,48.95,48.98,187465.0,40.1748,40.1748,40.1092,40.1338,187465.0
2022-04-27 11:50:00,48.98,49.03,48.97,48.99,153563.0,40.1338,40.1748,40.1256,40.142,153563.0
2022-04-27 11:55:00,48.98,49.03,48.97,49.02,150151.0,40.1338,40.1748,40.1256,40.1666,150151.0
2022-04-27 12:00:00,49.02,49.17,48.99,49.13,267418.0,40.1666,40.2895,40.142,40.2567,267418.0
2022-04-27 12:05:00,49.14,49.2,49.1,49.17,181903.0,40.2649,40.3141,40.2322,40.2895,181903.0
2022-04-27 12:10:00,49.16,49.18,49.09,49.12,172221.0,40.2813,40.2977,40.224,40.2485,172221.0
2022-04-27 12:15:00,49.11,49.15,49.05,49.08,419114.0,40.2403,40.2731,40.1912,40.2158,419114.0
2022-04-27 12:20:00,49.08,49.14,49.05,49.11,183329.0,40.2158,40.2649,40.1912,40.2403,183329.0
2022-04-27 12:25:00,49.11,49.22,49.09,49.18,126935.0,40.2403,40.3305,40.224,40.2977,126935.0
2022-04-27 12:30:00,49.19,49.27,49.15,49.16,278667.0,40.3059,40.3715,40.2731,40.2813,278667.0
2022-04-27 12:35:00,49.16,49.16,49.05,49.07,226118.0,40.2813,40.2813,40.1912,40.2076,226118.0
2022-04-27 12:40:00,49.08,49.15,49.06,49.09,657378.0,40.2158,40.2731,40.1994,40.224,657378.0
2022-04-27 12:45:00,49.1,49.2,49.04,49.17,298356.0,40.2322,40.3141,40.183,40.2895,298356.0
2022-04-27 12:50:00,49.17,49.17,49.1,49.16,291236.0,40.2895,40.2895,40.2322,40.2813,291236.0
2022-04-27 12:55:00,49.16,49.16,49.11,49.13,160912.0,40.2813,40.2813,40.2403,40.2567,160912.0
2022-04-27 13:00:00,49.13,49.14,49.0,49.07,338453.0,40.2567,40.2649,40.1502,40.2076,338453.0
2022-04-27 13:05:00,49.08,49.14,49.0,49.01,138936.0,40.2158,40.2649,40.1502,40.1584,138936.0
2022-04-27 13:10:00,49.01,49.1,49.0,49.1,110235.0,40.1584,40.2322,40.1502,40.2322,110235.0
2022-04-27 13:15:00,49.09,49.12,49.06,49.07,137032.0,40.224,40.2485,40.1994,40.2076,137032.0
2022-04-27 13:20:00,49.08,49.13,49.04,49.05,138274.0,40.2158,40.2567,40.183,40.1912,138274.0
2022-04-27 13:25:00,49.05,49.05,48.94,49.03,233108.0,40.1912,40.1912,40.1011,40.1748,233108.0
2022-04-27 13:30:00,49.04,49.05,48.93,48.93,195827.0,40.183,40.1912,40.0929,40.0929,195827.0
2022-04-27 13:35:00,48.94,48.95,48.84,48.88,151167.0,40.1011,40.1092,40.0191,40.0519,151167.0
2022-04-27 13:40:00,48.88,48.92,48.84,48.85,222709.0,40.0519,40.0847,40.0191,40.0273,222709.0
2022-04-27 13:45:00,48.86,48.93,48.82,48.89,164251.0,40.0355,40.0929,40.0027,40.0601,164251.0
2022-04-27 13:50:00,48.89,48.93,48.86,48.92,138072.0,40.0601,40.0929,40.0355,40.0847,138072.0
2022-04-27 13:55:00,48.91,48.93,48.85,48.91,198317.0,40.0765,40.0929,40.0273,40.0765,198317.0
2022-04-27 14:00:00,48.91,48.91,48.81,48.88,159068.0,40.0765,40.0765,39.9945,40.0519,159068.0
2022-04-27 14:05:00,48.88,48.94,48.86,48.93,120977.0,40.0519,40.1011,40.0355,40.0929,120977.0
2022-04-27 14:10:00,48.93,48.93,48.87,48.91,160123.0,40.0929,40.0929,40.0437,40.0765,160123.0
2022-04-27 14:15:00,48.92,48.93,48.85,48.86,127934.0,40.0847,40.0929,40.0273,40.0355,127934.0
2022-04-27 14:20:00,48.86,48.92,48.86,48.87,103636.0,40.0355,40.0847,40.0355,40.0437,103636.0
2022-04-27 14:25:00,48.87,48.89,48.85,48.85,184654.0,40.0437,40.0601,40.0273,40.0273,184654.0
2022-04-27 14:30:00,48.86,48.87,48.82,48.83,333806.0,40.0355,40.0437,40.0027,40.0109,333806.0
2022-04-27 14:35:00,48.83,48.83,48.74,48.79,274349.0,40.0109,40.0109,39.9372,39.9781,274349.0
2022-04-27 14:40:00,48.8,48.81,48.77,48.8,290015.0,39.9863,39.9945,39.9618,39.9863,290015.0
2022-04-27 14:45:00,48.8,48.81,48.75,48.78,244319.0,39.9863,39.9945,39.9454,39.9699,244319.0
2022-04-27 14:50:00,48.78,48.79,48.74,48.76,198373.0,39.9699,39.9781,39.9372,39.9536,198373.0
2022-04-27 14:55:00,48.76,48.76,48.63,48.67,263436.0,39.9536,39.9536,39.847,39.8798,263436.0
2022-04-27 15:00:00,48.67,48.69,48.6,48.64,194927.0,39.8798,39.8962,39.8225,39.8552,194927.0
2022-04-27 15:05:00,48.64,48.7,48.6,48.66,180074.0,39.8552,39.9044,39.8225,39.8716,180074.0
2022-04-27 15:10:00,48.67,48.69,48.63,48.68,163549.0,39.8798,39.8962,39.847,39.888,163549.0
2022-04-27 15:15:00,48.68,48.69,48.61,48.66,287971.0,39.888,39.8962,39.8307,39.8716,287971.0
2022-04-27 15:20:00,48.67,48.69,48.6,48.65,321584.0,39.8798,39.8962,39.8225,39.8634,321584.0
2022-04-27 15:25:00,48.64,48.77,48.63,48.72,560723.0,39.8552,39.9618,39.847,39.9208,560723.0
2022-04-27 15:30:00,48.72,48.81,48.68,48.69,400545.0,39.9208,39.9945,39.888,39.8962,400545.0
2022-04-27 15:35:00,48.69,48.7,48.64,48.65,279088.0,39.8962,39.9044,39.8552,39.8634,279088.0
2022-04-27 15:40:00,48.65,48.73,48.62,48.7,431659.0,39.8634,39.929,39.8388,39.9044,431659.0
2022-04-27 15:45:00,48.69,48.75,48.63,48.64,507403.0,39.8962,39.9454,39.847,39.8552,507403.0
2022-04-27 15:50:00,48.64,48.64,48.54,48.61,624299.0,39.8552,39.8552,39.7733,39.8307,624299.0
2022-04-27 15:55:00,48.61,48.62,48.42,48.44,1902454.0,39.8307,39.8388,39.675,39.6914,1902454.0
2022-04-28 09:30:00,48.69,48.96,48.56,48.62,824416.0,39.8962,40.1174,39.7897,39.8388,824416.0
2022-04-28 09:35:00,48.62,48.98,48.61,48.89,592856.0,39.8388,40.1338,39.8307,40.0601,592856.0
2022-04-28 09:40:00,48.89,49.01,48.79,48.98,508384.0,40.0601,40.1584,39.9781,40.1338,508384.0
2022-04-28 09:45:00,48.98,49.11,48.97,49.02,484792.0,40.1338,40.2403,40.1256,40.1666,484792.0
2022-04-28 09:50:00,49.01,49.09,48.9,49.01,410691.0,40.1584,40.224,40.0683,40.1584,410691.0
2022-04-28 09:55:00,49.01,49.03,48.83,48.94,397736.0,40.1584,40.1748,40.0109,40.1011,397736.0
2022-04-28 10:00:00,48.94,49.0,48.9,48.98,406426.0,40.1011,40.1502,40.0683,40.1338,406426.0
2022-04-28 10:05:00,48.97,49.14,48.97,49.13,275569.0,40.1256,40.2649,40.1256,40.2567,275569.0
2022-04-28 10:10:00,49.12,49.13,49.02,49.05,235875.0,40.2485,40.2567,40.1666,40.1912,235875.0
2022-04-28 10:15:00,49.06,49.17,49.05,49.13,250030.0,40.1994,40.2895,40.1912,40.2567,250030.0
2022-04-28 10:20:00,49.14,49.14,49.05,49.07,172192.0,40.2649,40.2649,40.1912,40.2076,172192.0
2022-04-28 10:25:00,49.08,49.08,48.94,48.96,297579.0,40.2158,40.2158,40.1011,40.1174,297579.0
2022-04-28 10:30:00,48.96,48.96,48.88,48.91,238237.0,40.1174,40.1174,40.0519,40.0765,238237.0
2022-04-28 10:35:00,48.91,48.94,48.8,48.8,261109.0,40.0765,40.1011,39.9863,39.9863,261109.0
2022-04-28 10:40:00,48.8,48.84,48.72,48.8,315920.0,39.9863,40.0191,39.9208,39.9863,315920.0
2022-04-28 10:45:00,48.8,48.81,48.68,48.7,417478.0,39.9863,39.9945,39.888,39.9044,417478.0
2022-04-28 10:50:00,48.69,48.7,48.62,48.64,321395.0,39.8962,39.9044,39.8388,39.8552,321395.0
2022-04-28 10:55:00,48.65,48.66,48.55,48.56,444037.0,39.8634,39.8716,39.7815,39.7897,444037.0
2022-04-28 11:00:00,48.55,48.6,48.45,48.49,384733.0,39.7815,39.8225,39.6995,39.7323,384733.0
2022-04-28 11:05:00,48.49,48.61,48.49,48.59,201640.0,39.7323,39.8307,39.7323,39.8143,201640.0
2022-04-28 11:10:00,48.6,48.6,48.51,48.52,211831.0,39.8225,39.8225,39.7487,39.7569,211831.0
2022-04-28 11:15:00,48.52,48.54,48.46,48.54,420013.0,39.7569,39.7733,39.7077,39.7733,420013.0
2022-04-28 11:20:00,48.55,48.56,48.49,48.53,209301.0,39.7815,39.7897,39.7323,39.7651,209301.0
2022-04-28 11:25:00,48.53,48.62,48.52,48.62,330935.0,39.7651,39.8388,39.7569,39.8388,330935.0
2022-04-28 11:30:00,48.61,48.65,48.57,48.64,305024.0,39.8307,39.8634,39.7979,39.8552,305024.0
2022-04-28 11:35:00,48.64,48.65,48.62,48.65,187274.0,39.8552,39.8634,39.8388,39.8634,187274.0
2022-04-28 11:40:00,48.65,48.66,48.62,48.63,230442.0,39.8634,39.8716,39.8388,39.847,230442.0
2022-04-28 11:45:00,48.63,48.64,48.56,48.6,298182.0,39.847,39.8552,39.7897,39.8225,298182.0
2022-04-28 11:50:00,48.6,48.63,48.59,48.62,367492.0,39.8225,39.847,39.8143,39.8388,367492.0
2022-04-28 11:55:00,48.62,48.65,48.61,48.65,202973.0,39.8388,39.8634,39.8307,39.8634,202973.0
2022-04-28 12:00:00,48.65,48.68,48.62,48.65,276057.0,39.8634,39.888,39.8388,39.8634,276057.0
2022-04-28 12:05:00,48.65,48.72,48.62,48.63,464020.0,39.8634,39.9208,39.8388,39.847,464020.0
2022-04-28 12:10:00,48.63,48.68,48.62,48.66,315605.0,39.847,39.888,39.8388,39.8716,315605.0
2022-04-28 12:15:00,48.66,48.75,48.65,48.75,247096.0,39.8716,39.9454,39.8634,39.9454,247096.0
2022-04-28 12:20:00,48.74,48.77,48.73,48.73,217241.0,39.9372,39.9618,39.929,39.929,217241.0
2022-04-28 12:25:00,48.74,48.74,48.69,48.72,615349.0,39.9372,39.9372,39.8962,39.9208,615349.0
2022-04-28 12:30:00,48.72,48.79,48.71,48.77,354108.0,39.9208,39.9781,39.9126,39.9618,354108.0
2022-04-28 12:35:00,48.77,48.79,48.74,48.76,198621.0,39.9618,39.9781,39.9372,39.9536,198621.0
2022-04-28 12:40:00,48.76,48.79,48.74,48.78,191844.0,39.9536,39.9781,39.9372,39.9699,191844.0
2022-04-28 12:45:00,48.78,48.83,48.77,48.82,222361.0,39.9699,40.0109,39.9618,40.0027,222361.0
2022-04-28 12:50:00,48.82,48.83,48.77,48.79,160094.0,40.0027,40.0109,39.9618,39.9781,160094.0
2022-04-28 12:55:00,48.78,48.88,48.77,48.87,108088.0,39.9699,40.0519,39.9618,40.0437,108088.0
2022-04-28 13:00:00,48.88,48.88,48.8,48.84,139177.0,40.0519,40.0519,39.9863,40.0191,139177.0
2022-04-28 13:05:00,48.84,48.88,48.82,48.84,183641.0,40.0191,40.0519,40.0027,40.0191,183641.0
2022-04-28 13:10:00,48.85,48.91,48.84,48.9,158510.0,40.0273,40.0765,40.0191,40.0683,158510.0
2022-04-28 13:15:00,48.89,48.91,48.85,48.9,118332.0,40.0601,40.0765,40.0273,40.0683,118332.0
2022-04-28 13:20:00,48.9,48.9,48.81,48.84,172233.0,40.0683,40.0683,39.9945,40.0191,172233.0
2022-04-28 13:25:00,48.83,48.84,48.8,48.82,164451.0,40.0109,40.0191,39.9863,40.0027,164451.0
2022-04-28 13:30:00,48.81,48.82,48.75,48.8,219483.0,39.9945,40.0027,39.9454,39.9863,219483.0
2022-04-28 13:35:00,48.8,48.81,48.75,48.8,223570.0,39.9863,39.9945,39.9454,39.9863,223570.0
2022-04-28 13:40:00,48.81,48.81,48.67,48.68,356256.0,39.9945,39.9945,39.8798,39.888,356256.0
2022-04-28 13:45:00,48.68,48.78,48.67,48.78,184259.0,39.888,39.9699,39.8798,39.9699,184259.0
2022-04-28 13:50:00,48.78,48.78,48.68,48.69,178470.0,39.9699,39.9699,39.888,39.8962,178470.0
2022-04-28 13:55:00,48.69,48.7,48.63,48.63,215939.0,39.8962,39.9044,39.847,39.847,215939.0
2022-04-28 14:00:00,48.63,48.64,48.59,48.59,242081.0,39.847,39.8552,39.8143,39.8143,242081.0
2022-04-28 14:05:00,48.59,48.61,48.59,48.6,283516.0,39.8143,39.8307,39.8143,39.8225,283516.0
2022-04-28 14:10:00,48.61,48.63,48.59,48.59,308592.0,39.8307,39.847,39.8143,39.8143,308592.0
2022-04-28 14:15:00,48.59,48.62,48.59,48.62,207295.0,39.8143,39.8388,39.8143,39.8388,207295.0
2022-04-28 14:20:00,48.62,48.64,48.6,48.63,294834.0,39.8388,39.8552,39.8225,39.847,294834.0
2022-04-28 14:25:00,48.63,48.63,48.57,48.61,246680.0,39.847,39.847,39.7979,39.8307,246680.0
2022-04-28 14:30:00,48.62,48.64,48.58,48.59,280882.0,39.8388,39.8552,39.8061,39.8143,280882.0
2022-04-28 14:35:00,48.59,48.65,48.58,48.63,244830.0,39.8143,39.8634,39.8061,39.847,244830.0
2022-04-28 14:40:00,48.64,48.7,48.59,48.68,698557.0,39.8552,39.9044,39.8143,39.888,698557.0
2022-04-28 14:45:00,48.68,48.72,48.66,48.66,590642.0,39.888,39.9208,39.8716,39.8716,590642.0
2022-04-28 14:50:00,48.66,48.7,48.64,48.66,333232.0,39.8716,39.9044,39.8552,39.8716,333232.0
2022-04-28 14:55:00,48.66,48.69,48.66,48.66,290352.0,39.8716,39.8962,39.8716,39.8716,290352.0
2022-04-28 15:00:00,48.66,48.68,48.65,48.66,197384.0,39.8716,39.888,39.8634,39.8716,197384.0
2022-04-28 15:05:00,48.66,48.71,48.66,48.7,285770.0,39.8716,39.9126,39.8716,39.9044,285770.0
2022-04-28 15:10:00,48.69,48.7,48.62,48.63,208929.0,39.8962,39.9044,39.8388,39.847,208929.0
2022-04-28 15:15:00,48.63,48.65,48.59,48.65,334612.0,39.847,39.8634,39.8143,39.8634,334612.0
2022-04-28 15:20:00,48.65,48.66,48.62,48.63,296203.0,39.8634,39.8716,39.8388,39.847,296203.0
2022-04-28 15:25:00,48.62,48.65,48.61,48.64,350263.0,39.8388,39.8634,39.8307,39.8552,350263.0
2022-04-28 15:30:00,48.64,48.64,48.58,48.59,431754.0,39.8552,39.8552,39.8061,39.8143,431754.0
2022-04-28 15:35:00,48.59,48.6,48.53,48.56,447260.0,39.8143,39.8225,39.7651,39.7897,447260.0
2022-04-28 15:40:00,48.56,48.6,48.54,48.57,380293.0,39.7897,39.8225,39.7733,39.7979,380293.0
2022-04-28 15:45:00,48.57,48.6,48.52,48.52,521338.0,39.7979,39.8225,39.7569,39.7569,521338.0
2022-04-28 15:50:00,48.53,48.53,48.41,48.42,1285476.0,39.7651,39.7651,39.6668,39.675,1285476.0
2022-04-28 15:55:00,48.42,48.42,48.3,48.41,2988493.0,39.675,39.675,39.5766,39.6668,2988493.0
2022-04-29 09:30:00,48.16,48.2,47.66,47.66,1377219.0,39.4619,39.4947,39.0522,39.0522,1377219.0
2022-04-29 09:35:00,47.67,47.67,47.4,47.44,866281.0,39.0604,39.0604,38.8392,38.872,866281.0
2022-04-29 09:40:00,47.45,47.63,47.4,47.54,488221.0,38.8802,39.0276,38.8392,38.9539,488221.0
2022-04-29 09:45:00,47.53,47.71,47.51,47.6,410804.0,38.9457,39.0932,38.9293,39.0031,410804.0
2022-04-29 09:50:00,47.61,47.64,47.54,47.57,295888.0,39.0113,39.0358,38.9539,38.9785,295888.0
2022-04-29 09:55:00,47.58,47.68,47.53,47.65,349009.0,38.9867,39.0686,38.9457,39.044,349009.0
2022-04-29 10:00:00,47.65,47.76,47.64,47.7,373224.0,39.044,39.1342,39.0358,39.085,373224.0
2022-04-29 10:05:00,47.7,47.78,47.65,47.66,315593.0,39.085,39.1506,39.044,39.0522,315593.0
2022-04-29 10:10:00,47.66,47.69,47.51,47.56,409244.0,39.0522,39.0768,38.9293,38.9703,409244.0
2022-04-29 10:15:00,47.55,47.57,47.45,47.46,341841.0,38.9621,38.9785,38.8802,38.8884,341841.0
2022-04-29 10:20:00,47.46,47.47,47.39,47.41,375251.0,38.8884,38.8965,38.831,38.8474,375251.0
2022-04-29 10:25:00,47.4,47.41,47.29,47.29,405626.0,38.8392,38.8474,38.7491,38.7491,405626.0
2022-04-29 10:30:00,47.3,47.35,47.29,47.3,328526.0,38.7572,38.7982,38.7491,38.7572,328526.0
2022-04-29 10:35:00,47.31,47.37,47.24,47.36,300669.0,38.7654,38.8146,38.7081,38.8064,300669.0
2022-04-29 10:40:00,47.35,47.4,47.3,47.3,222726.0,38.7982,38.8392,38.7572,38.7572,222726.0
2022-04-29 10:45:00,47.3,47.31,47.22,47.26,273808.0,38.7572,38.7654,38.6917,38.7245,273808.0
2022-04-29 10:50:00,47.25,47.33,47.22,47.29,329295.0,38.7163,38.7818,38.6917,38.7491,329295.0
2022-04-29 10:55:00,47.29,47.32,47.18,47.2,548053.0,38.7491,38.7736,38.6589,38.6753,548053.0
2022-04-29 11:00:00,47.2,47.23,47.17,47.23,210648.0,38.6753,38.6999,38.6507,38.6999,210648.0
2022-04-29 11:05:00,47.23,47.3,47.21,47.23,241481.0,38.6999,38.7572,38.6835,38.6999,241481.0
2022-04-29 11:10:00,47.23,47.24,47.17,47.21,187454.0,38.6999,38.7081,38.6507,38.6835,187454.0
2022-04-29 11:15:00,47.2,47.27,47.19,47.26,334464.0,38.6753,38.7327,38.6671,38.7245,334464.0
2022-04-29 11:20:00,47.26,47.31,47.23,47.3,239225.0,38.7245,38.7654,38.6999,38.7572,239225.0
2022-04-29 11:25:00,47.3,47.34,47.26,47.3,312277.0,38.7572,38.79,38.7245,38.7572,312277.0
2022-04-29 11:30:00,47.3,47.32,47.26,47.29,271226.0,38.7572,38.7736,38.7245,38.7491,271226.0
2022-04-29 11:35:00,47.29,47.31,47.2,47.21,485089.0,38.7491,38.7654,38.6753,38.6835,485089.0
2022-04-29 11:40:00,47.21,47.25,47.18,47.23,195776.0,38.6835,38.7163,38.6589,38.6999,195776.0
2022-04-29 11:45:00,47.24,47.28,47.21,47.26,141372.0,38.7081,38.7409,38.6835,38.7245,141372.0
2022-04-29 11:50:00,47.26,47.26,47.21,47.22,172873.0,38.7245,38.7245,38.6835,38.6917,172873.0
2022-04-29 11:55:00,47.21,47.22,47.09,47.1,285963.0,38.6835,38.6917,38.5852,38.5934,285963.0
2022-04-29 12:00:00,47.09,47.12,47.01,47.01,354045.0,38.5852,38.6098,38.5196,38.5196,354045.0
2022-04-29 12:05:00,47.02,47.02,46.96,46.98,372593.0,38.5278,38.5278,38.4787,38.495,372593.0
2022-04-29 12:10:00,46.98,47.06,46.97,47.04,353519.0,38.495,38.5606,38.4868,38.5442,353519.0
2022-04-29 12:15:00,47.03,47.04,46.89,46.91,399419.0,38.536,38.5442,38.4213,38.4377,399419.0
2022-04-29 12:20:00,46.9,46.91,46.81,46.89,557680.0,38.4295,38.4377,38.3557,38.4213,557680.0
2022-04-29 12:25:00,46.88,46.88,46.73,46.75,574862.0,38.4131,38.4131,38.2902,38.3066,574862.0
2022-04-29 12:30:00,46.75,46.79,46.69,46.72,470172.0,38.3066,38.3394,38.2574,38.282,470172.0
2022-04-29 12:35:00,46.72,46.76,46.67,46.73,382384.0,38.282,38.3148,38.241,38.2902,382384.0
2022-04-29 12:40:00,46.72,46.73,46.65,46.66,269550.0,38.282,38.2902,38.2246,38.2328,269550.0
2022-04-29 12:45:00,46.66,46.68,46.56,46.56,301662.0,38.2328,38.2492,38.1509,38.1509,301662.0
2022-04-29 12:50:00,46.56,46.61,46.52,46.57,401008.0,38.1509,38.1919,38.1181,38.1591,401008.0
2022-04-29 12:55:00,46.57,46.71,46.56,46.66,338025.0,38.1591,38.2738,38.1509,38.2328,338025.0
2022-04-29 13:00:00,46.67,46.68,46.6,46.68,274602.0,38.241,38.2492,38.1837,38.2492,274602.0
2022-04-29 13:05:00,46.67,46.68,46.56,46.57,251869.0,38.241,38.2492,38.1509,38.1591,251869.0
2022-04-29 13:10:00,46.57,46.61,46.53,46.59,283876.0,38.1591,38.1919,38.1263,38.1755,283876.0
2022-04-29 13:15:00,46.59,46.66,46.55,46.56,242019.0,38.1755,38.2328,38.1427,38.1509,242019.0
2022-04-29 13:20:00,46.56,46.61,46.55,46.61,271342.0,38.1509,38.1919,38.1427,38.1919,271342.0
2022-04-29 13:25:00,46.61,46.66,46.55,46.56,305649.0,38.1919,38.2328,38.1427,38.1509,305649.0
2022-04-29 13:30:00,46.56,46.62,46.55,46.6,290439.0,38.1509,38.2001,38.1427,38.1837,290439.0
2022-04-29 13:35:00,46.6,46.69,46.59,46.65,308956.0,38.1837,38.2574,38.1755,38.2246,308956.0
2022-04-29 13:40:00,46.64,46.65,46.55,46.56,238888.0,38.2164,38.2246,38.1427,38.1509,238888.0
2022-04-29 13:45:00,46.56,46.59,46.53,46.54,226429.0,38.1509,38.1755,38.1263,38.1345,226429.0
2022-04-29 13:50:00,46.54,46.54,46.5,46.51,232141.0,38.1345,38.1345,38.1017,38.1099,232141.0
2022-04-29 13:55:00,46.5,46.51,46.47,46.49,339456.0,38.1017,38.1099,38.0772,38.0935,339456.0
2022-04-29 14:00:00,46.48,46.5,46.45,46.47,215081.0,38.0853,38.1017,38.0608,38.0772,215081.0
2022-04-29 14:05:00,46.48,46.59,46.46,46.56,220550.0,38.0853,38.1755,38.069,38.1509,220550.0
2022-04-29 14:10:00,46.55,46.72,46.52,46.71,378909.0,38.1427,38.282,38.1181,38.2738,378909.0
2022-04-29 14:15:00,46.72,46.76,46.68,46.71,331979.0,38.282,38.3148,38.2492,38.2738,331979.0
2022-04-29 14:20:00,46.71,46.75,46.67,46.75,248486.0,38.2738,38.3066,38.241,38.3066,248486.0
2022-04-29 14:25:00,46.75,46.76,46.5,46.51,653821.0,38.3066,38.3148,38.1017,38.1099,653821.0
2022-04-29 14:30:00,46.52,46.55,46.5,46.51,254502.0,38.1181,38.1427,38.1017,38.1099,254502.0
2022-04-29 14:35:00,46.51,46.55,46.5,46.54,221616.0,38.1099,38.1427,38.1017,38.1345,221616.0
2022-04-29 14:40:00,46.54,46.54,46.5,46.51,236972.0,38.1345,38.1345,38.1017,38.1099,236972.0
2022-04-29 14:45:00,46.51,46.52,46.47,46.47,336739.0,38.1099,38.1181,38.0772,38.0772,336739.0
2022-04-29 14:50:00,46.48,46.5,46.43,46.44,318390.0,38.0853,38.1017,38.0444,38.0526,318390.0
2022-04-29 14:55:00,46.44,46.59,46.42,46.56,303821.0,38.0526,38.1755,38.0362,38.1509,303821.0
2022-04-29 15:00:00,46.56,46.61,46.53,46.59,266379.0,38.1509,38.1919,38.1263,38.1755,266379.0
2022-04-29 15:05:00,46.59,46.6,46.49,46.51,284505.0,38.1755,38.1837,38.0935,38.1099,284505.0
2022-04-29 15:10:00,46.52,46.55,46.47,46.5,279820.0,38.1181,38.1427,38.0772,38.1017,279820.0
2022-04-29 15:15:00,46.49,46.59,46.48,46.58,330178.0,38.0935,38.1755,38.0853,38.1673,330178.0
2022-04-29 15:20:00,46.58,46.59,46.43,46.47,361859.0,38.1673,38.1755,38.0444,38.0772,361859.0
2022-04-29 15:25:00,46.48,46.49,46.44,46.46,421789.0,38.0853,38.0935,38.0526,38.069,421789.0
2022-04-29 15:30:00,46.46,46.53,46.42,46.48,487837.0,38.069,38.1263,38.0362,38.0853,487837.0
2022-04-29 15:35:00,46.48,46.54,46.46,46.46,546858.0,38.0853,38.1345,38.069,38.069,546858.0
2022-04-29 15:40:00,46.47,46.51,46.45,46.48,543744.0,38.0772,38.1099,38.0608,38.0853,543744.0
2022-04-29 15:45:00,46.47,46.48,46.39,46.4,1053107.0,38.0772,38.0853,38.0116,38.0198,1053107.0
2022-04-29 15:50:00,46.39,46.39,46.2,46.23,1247924.0,38.0116,38.0116,37.8559,37.8805,1247924.0
2022-04-29 15:55:00,46.23,46.31,46.17,46.3,2442950.0,37.8805,37.946,37.8313,37.9379,2442950.0
2022-05-02 09:30:00,46.51,46.87,46.34,46.78,2077640.0,38.1099,38.4049,37.9706,38.3312,2077640.0
2022-05-02 09:35:00,46.78,46.93,46.52,46.65,1047952.0,38.3312,38.4541,38.1181,38.2246,1047952.0
2022-05-02 09:40:00,46.65,46.9,46.52,46.85,664169.0,38.2246,38.4295,38.1181,38.3885,664169.0
2022-05-02 09:45:00,46.85,47.06,46.69,46.7,767212.0,38.3885,38.5606,38.2574,38.2656,767212.0
2022-05-02 09:50:00,46.7,46.82,46.62,46.72,472539.0,38.2656,38.3639,38.2001,38.282,472539.0
2022-05-02 09:55:00,46.72,46.74,46.63,46.65,251511.0,38.282,38.2984,38.2083,38.2246,251511.0
2022-05-02 10:00:00,46.65,46.96,46.61,46.92,448752.0,38.2246,38.4787,38.1919,38.4459,448752.0
2022-05-02 10:05:00,46.92,46.95,46.58,46.66,388669.0,38.4459,38.4705,38.1673,38.2328,388669.0
2022-05-02 10:10:00,46.65,46.75,46.52,46.73,391580.0,38.2246,38.3066,38.1181,38.2902,391580.0
2022-05-02 10:15:00,46.73,46.86,46.65,46.83,302728.0,38.2902,38.3967,38.2246,38.3721,302728.0
2022-05-02 10:20:00,46.83,46.94,46.69,46.91,276815.0,38.3721,38.4623,38.2574,38.4377,276815.0
2022-05-02 10:25:00,46.9,46.97,46.84,46.84,313066.0,38.4295,38.4868,38.3803,38.3803,313066.0
2022-05-02 10:30:00,46.84,46.95,46.84,46.88,467074.0,38.3803,38.4705,38.3803,38.4131,467074.0
2022-05-02 10:35:00,46.88,46.88,46.73,46.78,500553.0,38.4131,38.4131,38.2902,38.3312,500553.0
2022-05-02 10:40:00,46.78,46.81,46.7,46.73,363461.0,38.3312,38.3557,38.2656,38.2902,363461.0
2022-05-02 10:45:00,46.73,46.75,46.66,46.7,318737.0,38.2902,38.3066,38.2328,38.2656,318737.0
2022-05-02 10:50:00,46.69,46.71,46.61,46.62,336318.0,38.2574,38.2738,38.1919,38.2001,336318.0
2022-05-02 10:55:00,46.61,46.68,46.55,46.61,432505.0,38.1919,38.2492,38.1427,38.1919,432505.0
2022-05-02 11:00:00,46.62,46.68,46.53,46.54,307256.0,38.2001,38.2492,38.1263,38.1345,307256.0
2022-05-02 11:05:00,46.54,46.63,46.54,46.63,254580.0,38.1345,38.2083,38.1345,38.2083,254580.0
2022-05-02 11:10:00,46.63,46.66,46.53,46.57,269846.0,38.2083,38.2328,38.1263,38.1591,269846.0
2022-05-02 11:15:00,46.57,46.6,46.46,46.48,276360.0,38.1591,38.1837,38.069,38.0853,276360.0
2022-05-02 11:20:00,46.48,46.49,46.37,46.4,305175.0,38.0853,38.0935,37.9952,38.0198,305175.0
2022-05-02 11:25:00,46.4,46.42,46.27,46.29,307580.0,38.0198,38.0362,37.9133,37.9297,307580.0
2022-05-02 11:30:00,46.3,46.34,46.24,46.3,263677.0,37.9379,37.9706,37.8887,37.9379,263677.0
2022-05-02 11:35:00,46.3,46.31,46.19,46.21,367312.0,37.9379,37.946,37.8477,37.8641,367312.0
2022-05-02 11:40:00,46.21,46.27,46.15,46.21,227704.0,37.8641,37.9133,37.8149,37.8641,227704.0
2022-05-02 11:45:00,46.21,46.26,46.19,46.2,242729.0,37.8641,37.9051,37.8477,37.8559,242729.0
2022-05-02 11:50:00,46.19,46.2,46.11,46.18,287145.0,37.8477,37.8559,37.7822,37.8395,287145.0
2022-05-02 11:55:00,46.19,46.3,46.14,46.3,479473.0,37.8477,37.9379,37.8068,37.9379,479473.0
2022-05-02 12:00:00,46.3,46.31,46.11,46.11,333240.0,37.9379,37.946,37.7822,37.7822,333240.0
2022-05-02 12:05:00,46.11,46.12,46.06,46.09,190484.0,37.7822,37.7904,37.7412,37.7658,190484.0
2022-05-02 12:10:00,46.09,46.1,46.01,46.04,278320.0,37.7658,37.774,37.7002,37.7248,278320.0
2022-05-02 12:15:00,46.04,46.13,46.02,46.13,229345.0,37.7248,37.7986,37.7084,37.7986,229345.0
2022-05-02 12:20:00,46.13,46.23,46.12,46.19,246582.0,37.7986,37.8805,37.7904,37.8477,246582.0
2022-05-02 12:25:00,46.19,46.19,46.06,46.09,217470.0,37.8477,37.8477,37.7412,37.7658,217470.0
2022-05-02 12:30:00,46.1,46.13,46.05,46.08,206201.0,37.774,37.7986,37.733,37.7576,206201.0
2022-05-02 12:35:00,46.08,46.1,45.98,46.05,399188.0,37.7576,37.774,37.6757,37.733,399188.0
2022-05-02 12:40:00,46.05,46.05,45.94,45.97,232891.0,37.733,37.733,37.6429,37.6675,232891.0
2022-05-02 12:45:00,45.96,46.0,45.93,45.93,207069.0,37.6593,37.692,37.6347,37.6347,207069.0
2022-05-02 12:50:00,45.93,45.95,45.77,45.77,272318.0,37.6347,37.6511,37.5036,37.5036,272318.0
2022-05-02 12:55:00,45.78,45.83,45.71,45.75,366461.0,37.5118,37.5527,37.4544,37.4872,366461.0
2022-05-02 13:00:00,45.75,45.77,45.7,45.73,241852.0,37.4872,37.5036,37.4462,37.4708,241852.0
2022-05-02 13:05:00,45.73,45.88,45.73,45.82,222277.0,37.4708,37.5937,37.4708,37.5445,222277.0
2022-05-02 13:10:00,45.82,45.91,45.82,45.86,158215.0,37.5445,37.6183,37.5445,37.5773,158215.0
2022-05-02 13:15:00,45.87,45.87,45.8,45.81,172830.0,37.5855,37.5855,37.5282,37.5364,172830.0
2022-05-02 13:20:00,45.82,45.82,45.77,45.82,250205.0,37.5445,37.5445,37.5036,37.5445,250205.0
2022-05-02 13:25:00,45.81,45.87,45.73,45.77,299033.0,37.5364,37.5855,37.4708,37.5036,299033.0
2022-05-02 13:30:00,45.77,45.78,45.64,45.66,281492.0,37.5036,37.5118,37.3971,37.4134,281492.0
2022-05-02 13:35:00,45.67,45.72,45.64,45.67,287892.0,37.4216,37.4626,37.3971,37.4216,287892.0
2022-05-02 13:40:00,45.67,45.79,45.67,45.73,166825.0,37.4216,37.52,37.4216,37.4708,166825.0
2022-05-02 13:45:00,45.73,45.76,45.7,45.72,165216.0,37.4708,37.4954,37.4462,37.4626,165216.0
2022-05-02 13:50:00,45.72,45.74,45.69,45.72,186544.0,37.4626,37.479,37.438,37.4626,186544.0
2022-05-02 13:55:00,45.72,45.74,45.67,45.68,174887.0,37.4626,37.479,37.4216,37.4298,174887.0
2022-05-02 14:00:00,45.69,45.69,45.6,45.62,431806.0,37.438,37.438,37.3643,37.3807,431806.0
2022-05-02 14:05:00,45.63,45.73,45.58,45.63,274186.0,37.3889,37.4708,37.3479,37.3889,274186.0
2022-05-02 14:10:00,45.62,45.66,45.56,45.58,335299.0,37.3807,37.4134,37.3315,37.3479,335299.0
2022-05-02 14:15:00,45.58,45.69,45.54,45.66,205716.0,37.3479,37.438,37.3151,37.4134,205716.0
2022-05-02 14:20:00,45.65,45.73,45.63,45.68,207040.0,37.4053,37.4708,37.3889,37.4298,207040.0
2022-05-02 14:25:00,45.67,45.68,45.62,45.64,181822.0,37.4216,37.4298,37.3807,37.3971,181822.0
2022-05-02 14:30:00,45.64,45.7,45.59,45.63,235365.0,37.3971,37.4462,37.3561,37.3889,235365.0
2022-05-02 14:35:00,45.63,45.74,45.61,45.71,227393.0,37.3889,37.479,37.3725,37.4544,227393.0
2022-05-02 14:40:00,45.71,45.75,45.61,45.63,215388.0,37.4544,37.4872,37.3725,37.3889,215388.0
2022-05-02 14:45:00,45.64,45.7,45.62,45.7,149367.0,37.3971,37.4462,37.3807,37.4462,149367.0
2022-05-02 14:50:00,45.7,45.73,45.65,45.7,264868.0,37.4462,37.4708,37.4053,37.4462,264868.0
2022-05-02 14:55:00,45.7,45.73,45.62,45.66,301996.0,37.4462,37.4708,37.3807,37.4134,301996.0
2022-05-02 15:00:00,45.66,45.84,45.64,45.81,316458.0,37.4134,37.5609,37.3971,37.5364,316458.0
2022-05-02 15:05:00,45.82,45.92,45.8,45.88,251905.0,37.5445,37.6265,37.5282,37.5937,251905.0
2022-05-02 15:10:00,45.88,46.0,45.87,46.0,282853.0,37.5937,37.692,37.5855,37.692,282853.0
2022-05-02 15:15:00,46.0,46.03,45.94,46.01,451170.0,37.692,37.7166,37.6429,37.7002,451170.0
2022-05-02 15:20:00,46.01,46.12,46.0,46.1,348690.0,37.7002,37.7904,37.692,37.774,348690.0
2022-05-02 15:25:00,46.1,46.17,46.09,46.16,328575.0,37.774,37.8313,37.7658,37.8231,328575.0
2022-05-02 15:30:00,46.15,46.25,46.14,46.23,313619.0,37.8149,37.8969,37.8068,37.8805,313619.0
2022-05-02 15:35:00,46.23,46.25,46.05,46.08,354176.0,37.8805,37.8969,37.733,37.7576,354176.0
2022-05-02 15:40:00,46.07,46.22,46.06,46.1,679701.0,37.7494,37.8723,37.7412,37.774,679701.0
2022-05-02 15:45:00,46.09,46.29,46.08,46.29,406281.0,37.7658,37.9297,37.7576,37.9297,406281.0
2022-05-02 15:50:00,46.29,46.3,46.18,46.26,645519.0,37.9297,37.9379,37.8395,37.9051,645519.0
2022-05-02 15:55:00,46.25,46.29,46.19,46.24,1466851.0,37.8969,37.9297,37.8477,37.8887,1466851.0
2022-05-03 09:30:00,46.39,46.5,46.26,46.38,639823.0,38.0116,38.1017,37.9051,38.0034,639823.0
2022-05-03 09:35:00,46.37,46.42,46.19,46.31,387256.0,37.9952,38.0362,37.8477,37.946,387256.0
2022-05-03 09:40:00,46.31,46.48,46.29,46.45,445994.0,37.946,38.0853,37.9297,38.0608,445994.0
2022-05-03 09:45:00,46.45,46.6,46.35,46.53,286362.0,38.0608,38.1837,37.9788,38.1263,286362.0
2022-05-03 09:50:00,46.53,46.53,46.3,46.3,285646.0,38.1263,38.1263,37.9379,37.9379,285646.0
2022-05-03 09:55:00,46.31,46.36,46.12,46.16,377178.0,37.946,37.987,37.7904,37.8231,377178.0
2022-05-03 10:00:00,46.17,46.2,46.06,46.09,306252.0,37.8313,37.8559,37.7412,37.7658,306252.0
2022-05-03 10:05:00,46.1,46.15,46.06,46.15,526145.0,37.774,37.8149,37.7412,37.8149,526145.0
2022-05-03 10:10:00,46.15,46.38,46.09,46.38,574746.0,37.8149,38.0034,37.7658,38.0034,574746.0
2022-05-03 10:15:00,46.38,46.68,46.33,46.63,384422.0,38.0034,38.2492,37.9624,38.2083,384422.0
2022-05-03 10:20:00,46.63,46.65,46.56,46.62,282509.0,38.2083,38.2246,38.1509,38.2001,282509.0
2022-05-03 10:25:00,46.63,46.67,46.52,46.57,238091.0,38.2083,38.241,38.1181,38.1591,238091.0
2022-05-03 10:30:00,46.57,46.68,46.56,46.63,441288.0,38.1591,38.2492,38.1509,38.2083,441288.0
2022-05-03 10:35:00,46.63,46.81,46.61,46.8,323579.0,38.2083,38.3557,38.1919,38.3476,323579.0
2022-05-03 10:40:00,46.8,46.93,46.75,46.76,454100.0,38.3476,38.4541,38.3066,38.3148,454100.0
2022-05-03 10:45:00,46.76,46.76,46.51,46.52,169058.0,38.3148,38.3148,38.1099,38.1181,169058.0
2022-05-03 10:50:00,46.52,46.58,46.51,46.56,214844.0,38.1181,38.1673,38.1099,38.1509,214844.0
2022-05-03 10:55:00,46.55,46.66,46.54,46.59,200070.0,38.1427,38.2328,38.1345,38.1755,200070.0
2022-05-03 11:00:00,46.58,46.71,46.55,46.7,135874.0,38.1673,38.2738,38.1427,38.2656,135874.0
2022-05-03 11:05:00,46.71,46.79,46.71,46.78,201089.0,38.2738,38.3394,38.2738,38.3312,201089.0
2022-05-03 11:10:00,46.79,46.85,46.73,46.85,190977.0,38.3394,38.3885,38.2902,38.3885,190977.0
2022-05-03 11:15:00,46.86,46.89,46.73,46.78,184320.0,38.3967,38.4213,38.2902,38.3312,184320.0
2022-05-03 11:20:00,46.77,46.82,46.76,46.8,127332.0,38.323,38.3639,38.3148,38.3476,127332.0
2022-05-03 11:25:00,46.8,46.88,46.79,46.8,138437.0,38.3476,38.4131,38.3394,38.3476,138437.0
2022-05-03 11:30:00,46.8,46.9,46.78,46.88,169033.0,38.3476,38.4295,38.3312,38.4131,169033.0
2022-05-03 11:35:00,46.87,46.88,46.73,46.75,109649.0,38.4049,38.4131,38.2902,38.3066,109649.0
2022-05-03 11:40:00,46.76,46.83,46.72,46.8,151981.0,38.3148,38.3721,38.282,38.3476,151981.0
2022-05-03 11:45:00,46.8,46.81,46.75,46.77,135357.0,38.3476,38.3557,38.3066,38.323,135357.0
2022-05-03 11:50:00,46.76,46.77,46.7,46.71,154334.0,38.3148,38.323,38.2656,38.2738,154334.0
2022-05-03 11:55:00,46.7,46.85,46.69,46.79,203007.0,38.2656,38.3885,38.2574,38.3394,203007.0
2022-05-03 12:00:00,46.79,46.88,46.76,46.86,94172.0,38.3394,38.4131,38.3148,38.3967,94172.0
2022-05-03 12:05:00,46.86,46.87,46.73,46.75,210363.0,38.3967,38.4049,38.2902,38.3066,210363.0
2022-05-03 12:10:00,46.74,46.78,46.67,46.76,140712.0,38.2984,38.3312,38.241,38.3148,140712.0
2022-05-03 12:15:00,46.77,46.81,46.71,46.74,132087.0,38.323,38.3557,38.2738,38.2984,132087.0
2022-05-03 12:20:00,46.75,46.79,46.72,46.74,170053.0,38.3066,38.3394,38.282,38.2984,170053.0
2022-05-03 12:25:00,46.74,46.8,46.72,46.72,176266.0,38.2984,38.3476,38.282,38.282,176266.0
2022-05-03 12:30:00,46.72,46.81,46.69,46.79,156977.0,38.282,38.3557,38.2574,38.3394,156977.0
2022-05-03 12:35:00,46.8,46.8,46.73,46.76,71064.0,38.3476,38.3476,38.2902,38.3148,71064.0
2022-05-03 12:40:00,46.76,46.8,46.72,46.73,114758.0,38.3148,38.3476,38.282,38.2902,114758.0
2022-05-03 12:45:00,46.73,46.75,46.67,46.68,195758.0,38.2902,38.3066,38.241,38.2492,195758.0
2022-05-03 12:50:00,46.68,46.71,46.66,46.67,168639.0,38.2492,38.2738,38.2328,38.241,168639.0
2022-05-03 12:55:00,46.66,46.67,46.56,46.6,131429.0,38.2328,38.241,38.1509,38.1837,131429.0
2022-05-03 13:00:00,46.61,46.7,46.6,46.68,101105.0,38.1919,38.2656,38.1837,38.2492,101105.0
2022-05-03 13:05:00,46.68,46.79,46.67,46.72,155787.0,38.2492,38.3394,38.241,38.282,155787.0
2022-05-03 13:10:00,46.73,47.22,46.7,47.08,1637806.0,38.2902,38.6917,38.2656,38.577,1637806.0
2022-05-03 13:15:00,47.08,47.09,46.82,46.82,503783.0,38.577,38.5852,38.3639,38.3639,503783.0
2022-05-03 13:20:00,46.82,46.92,46.81,46.89,296909.0,38.3639,38.4459,38.3557,38.4213,296909.0
2022-05-03 13:25:00,46.89,46.98,46.82,46.97,300260.0,38.4213,38.495,38.3639,38.4868,300260.0
2022-05-03 13:30:00,46.97,47.12,46.94,47.11,384066.0,38.4868,38.6098,38.4623,38.6016,384066.0
2022-05-03 13:35:00,47.1,47.19,47.04,47.15,648999.0,38.5934,38.6671,38.5442,38.6343,648999.0
2022-05-03 13:40:00,47.16,47.33,47.15,47.28,849423.0,38.6425,38.7818,38.6343,38.7409,849423.0
2022-05-03 13:45:00,47.27,47.28,47.1,47.14,430505.0,38.7327,38.7409,38.5934,38.6261,430505.0
2022-05-03 13:50:00,47.13,47.2,47.1,47.15,268476.0,38.618,38.6753,38.5934,38.6343,268476.0
2022-05-03 13:55:00,47.16,47.16,47.1,47.14,213810.0,38.6425,38.6425,38.5934,38.6261,213810.0
2022-05-03 14:00:00,47.14,47.16,47.0,47.01,336791.0,38.6261,38.6425,38.5114,38.5196,336791.0
2022-05-03 14:05:00,47.0,47.09,46.98,47.07,194855.0,38.5114,38.5852,38.495,38.5688,194855.0
2022-05-03 14:10:00,47.07,47.09,46.96,46.98,338274.0,38.5688,38.5852,38.4787,38.495,338274.0
2022-05-03 14:15:00,46.98,47.0,46.88,46.89,260885.0,38.495,38.5114,38.4131,38.4213,260885.0
2022-05-03 14:20:00,46.89,46.89,46.84,46.88,294016.0,38.4213,38.4213,38.3803,38.4131,294016.0
2022-05-03 14:25:00,46.89,46.9,46.84,46.86,247108.0,38.4213,38.4295,38.3803,38.3967,247108.0
2022-05-03 14:30:00,46.86,46.89,46.83,46.86,225573.0,38.3967,38.4213,38.3721,38.3967,225573.0
2022-05-03 14:35:00,46.85,46.98,46.85,46.88,854358.0,38.3885,38.495,38.3885,38.4131,854358.0
2022-05-03 14:40:00,46.88,46.98,46.85,46.96,538708.0,38.4131,38.495,38.3885,38.4787,538708.0
2022-05-03 14:45:00,46.96,47.03,46.91,47.02,208153.0,38.4787,38.536,38.4377,38.5278,208153.0
2022-05-03 14:50:00,47.02,47.08,47.0,47.06,240175.0,38.5278,38.577,38.5114,38.5606,240175.0
2022-05-03 14:55:00,47.06,47.18,47.04,47.16,220394.0,38.5606,38.6589,38.5442,38.6425,220394.0
2022-05-03 15:00:00,47.16,47.2,47.15,47.19,293727.0,38.6425,38.6753,38.6343,38.6671,293727.0
2022-05-03 15:05:00,47.19,47.26,47.17,47.25,205646.0,38.6671,38.7245,38.6507,38.7163,205646.0
2022-05-03 15:10:00,47.24,47.27,47.2,47.21,172783.0,38.7081,38.7327,38.6753,38.6835,172783.0
2022-05-03 15:15:00,47.22,47.25,47.16,47.16,287969.0,38.6917,38.7163,38.6425,38.6425,287969.0
2022-05-03 15:20:00,47.17,47.26,47.14,47.26,395563.0,38.6507,38.7245,38.6261,38.7245,395563.0
2022-05-03 15:25:00,47.26,47.34,47.22,47.32,510575.0,38.7245,38.79,38.6917,38.7736,510575.0
2022-05-03 15:30:00,47.31,47.4,47.26,47.38,756946.0,38.7654,38.8392,38.7245,38.8228,756946.0
2022-05-03 15:35:00,47.37,47.38,47.23,47.29,750778.0,38.8146,38.8228,38.6999,38.7491,750778.0
2022-05-03 15:40:00,47.29,47.29,47.18,47.26,622422.0,38.7491,38.7491,38.6589,38.7245,622422.0
2022-05-03 15:45:00,47.26,47.36,47.21,47.3,650262.0,38.7245,38.8064,38.6835,38.7572,650262.0
2022-05-03 15:50:00,47.3,47.41,47.21,47.32,1057278.0,38.7572,38.8474,38.6835,38.7736,1057278.0
2022-05-03 15:55:00,47.32,47.34,47.1,47.15,2474708.0,38.7736,38.79,38.5934,38.6343,2474708.0
2022-05-04 09:30:00,47.24,47.31,47.0,47.07,758924.0,38.7081,38.7654,38.5114,38.5688,758924.0
2022-05-04 09:35:00,47.06,47.16,47.0,47.08,294716.0,38.5606,38.6425,38.5114,38.577,294716.0
2022-05-04 09:40:00,47.07,47.34,47.06,47.34,440748.0,38.5688,38.79,38.5606,38.79,440748.0
2022-05-04 09:45:00,47.34,47.43,47.17,47.2,336682.0,38.79,38.8638,38.6507,38.6753,336682.0
2022-05-04 09:50:00,47.2,47.32,47.12,47.28,225417.0,38.6753,38.7736,38.6098,38.7409,225417.0
2022-05-04 09:55:00,47.28,47.44,47.23,47.43,386055.0,38.7409,38.872,38.6999,38.8638,386055.0
2022-05-04 10:00:00,47.42,47.45,47.3,47.34,399136.0,38.8556,38.8802,38.7572,38.79,399136.0
2022-05-04 10:05:00,47.34,47.37,47.25,47.29,284687.0,38.79,38.8146,38.7163,38.7491,284687.0
2022-05-04 10:10:00,47.29,47.32,47.25,47.27,256109.0,38.7491,38.7736,38.7163,38.7327,256109.0
2022-05-04 10:15:00,47.27,47.35,47.26,47.33,634922.0,38.7327,38.7982,38.7245,38.7818,634922.0
2022-05-04 10:20:00,47.33,47.37,47.24,47.29,379494.0,38.7818,38.8146,38.7081,38.7491,379494.0
2022-05-04 10:25:00,47.3,47.54,47.29,47.5,782331.0,38.7572,38.9539,38.7491,38.9211,782331.0
2022-05-04 10:30:00,47.5,47.53,47.41,47.42,280713.0,38.9211,38.9457,38.8474,38.8556,280713.0
2022-05-04 10:35:00,47.41,47.65,47.41,47.64,252743.0,38.8474,39.044,38.8474,39.0358,252743.0
2022-05-04 10:40:00,47.63,47.68,47.55,47.62,342049.0,39.0276,39.0686,38.9621,39.0195,342049.0
2022-05-04 10:45:00,47.62,47.78,47.61,47.66,275091.0,39.0195,39.1506,39.0113,39.0522,275091.0
2022-05-04 10:50:00,47.67,47.7,47.62,47.62,150264.0,39.0604,39.085,39.0195,39.0195,150264.0
2022-05-04 10:55:00,47.62,47.72,47.59,47.66,532924.0,39.0195,39.1014,38.9949,39.0522,532924.0
2022-05-04 11:00:00,47.66,47.67,47.62,47.63,162556.0,39.0522,39.0604,39.0195,39.0276,162556.0
2022-05-04 11:05:00,47.63,47.67,47.61,47.63,174513.0,39.0276,39.0604,39.0113,39.0276,174513.0
2022-05-04 11:10:00,47.64,47.65,47.5,47.59,117547.0,39.0358,39.044,38.9211,38.9949,117547.0
2022-05-04 11:15:00,47.59,47.61,47.51,47.55,146546.0,38.9949,39.0113,38.9293,38.9621,146546.0
2022-05-04 11:20:00,47.55,47.57,47.5,47.55,159538.0,38.9621,38.9785,38.9211,38.9621,159538.0
2022-05-04 11:25:00,47.55,47.6,47.47,47.48,138683.0,38.9621,39.0031,38.8965,38.9047,138683.0
2022-05-04 11:30:00,47.48,47.51,47.4,47.44,127485.0,38.9047,38.9293,38.8392,38.872,127485.0
2022-05-04 11:35:00,47.44,47.62,47.44,47.62,216717.0,38.872,39.0195,38.872,39.0195,216717.0
2022-05-04 11:40:00,47.61,47.65,47.58,47.6,125828.0,39.0113,39.044,38.9867,39.0031,125828.0
2022-05-04 11:45:00,47.6,47.68,47.57,47.68,159037.0,39.0031,39.0686,38.9785,39.0686,159037.0
2022-05-04 11:50:00,47.68,47.72,47.61,47.64,152127.0,39.0686,39.1014,39.0113,39.0358,152127.0
2022-05-04 11:55:00,47.64,47.67,47.62,47.63,157027.0,39.0358,39.0604,39.0195,39.0276,157027.0
2022-05-04 12:00:00,47.63,47.66,47.56,47.63,129540.0,39.0276,39.0522,38.9703,39.0276,129540.0
2022-05-04 12:05:00,47.64,47.66,47.6,47.65,142190.0,39.0358,39.0522,39.0031,39.044,142190.0
2022-05-04 12:10:00,47.64,47.68,47.59,47.64,145162.0,39.0358,39.0686,38.9949,39.0358,145162.0
2022-05-04 12:15:00,47.64,47.71,47.63,47.7,153655.0,39.0358,39.0932,39.0276,39.085,153655.0
2022-05-04 12:20:00,47.7,47.72,47.64,47.68,123327.0,39.085,39.1014,39.0358,39.0686,123327.0
2022-05-04 12:25:00,47.68,47.7,47.63,47.65,143857.0,39.0686,39.085,39.0276,39.044,143857.0
2022-05-04 12:30:00,47.65,47.68,47.57,47.66,144855.0,39.044,39.0686,38.9785,39.0522,144855.0
2022-05-04 12:35:00,47.66,47.7,47.64,47.7,148015.0,39.0522,39.085,39.0358,39.085,148015.0
2022-05-04 12:40:00,47.7,47.71,47.66,47.68,235498.0,39.085,39.0932,39.0522,39.0686,235498.0
2022-05-04 12:45:00,47.68,47.73,47.66,47.71,333343.0,39.0686,39.1096,39.0522,39.0932,333343.0
2022-05-04 12:50:00,47.72,47.75,47.69,47.75,116654.0,39.1014,39.126,39.0768,39.126,116654.0
2022-05-04 12:55:00,47.75,47.77,47.7,47.76,160986.0,39.126,39.1424,39.085,39.1342,160986.0
2022-05-04 13:00:00,47.75,47.77,47.69,47.72,201508.0,39.126,39.1424,39.0768,39.1014,201508.0
2022-05-04 13:05:00,47.72,47.73,47.59,47.6,197013.0,39.1014,39.1096,38.9949,39.0031,197013.0
2022-05-04 13:10:00,47.6,47.61,47.54,47.59,156311.0,39.0031,39.0113,38.9539,38.9949,156311.0
2022-05-04 13:15:00,47.59,47.67,47.58,47.66,154542.0,38.9949,39.0604,38.9867,39.0522,154542.0
2022-05-04 13:20:00,47.65,47.66,47.56,47.57,105805.0,39.044,39.0522,38.9703,38.9785,105805.0
2022-05-04 13:25:00,47.57,47.6,47.51,47.51,124794.0,38.9785,39.0031,38.9293,38.9293,124794.0
2022-05-04 13:30:00,47.51,47.52,47.47,47.5,95761.0,38.9293,38.9375,38.8965,38.9211,95761.0
2022-05-04 13:35:00,47.5,47.57,47.44,47.56,180405.0,38.9211,38.9785,38.872,38.9703,180405.0
2022-05-04 13:40:00,47.55,47.59,47.51,47.59,140086.0,38.9621,38.9949,38.9293,38.9949,140086.0
2022-05-04 13:45:00,47.59,47.62,47.58,47.61,110206.0,38.9949,39.0195,38.9867,39.0113,110206.0
2022-05-04 13:50:00,47.6,47.63,47.56,47.61,147526.0,39.0031,39.0276,38.9703,39.0113,147526.0
2022-05-04 13:55:00,47.61,47.74,47.57,47.62,262168.0,39.0113,39.1178,38.9785,39.0195,262168.0
2022-05-04 14:00:00,47.63,47.79,47.55,47.76,563262.0,39.0276,39.1588,38.9621,39.1342,563262.0
2022-05-04 14:05:00,47.76,47.89,47.75,47.88,390950.0,39.1342,39.2407,39.126,39.2325,390950.0
2022-05-04 14:10:00,47.88,47.91,47.81,47.9,238703.0,39.2325,39.2571,39.1751,39.2489,238703.0
2022-05-04 14:15:00,47.89,47.91,47.8,47.83,249996.0,39.2407,39.2571,39.1669,39.1915,249996.0
2022-05-04 14:20:00,47.82,47.87,47.77,47.85,244107.0,39.1833,39.2243,39.1424,39.2079,244107.0
2022-05-04 14:25:00,47.86,48.05,47.84,48.02,285787.0,39.2161,39.3718,39.1997,39.3472,285787.0
2022-05-04 14:30:00,48.02,48.04,47.67,47.77,637413.0,39.3472,39.3636,39.0604,39.1424,637413.0
2022-05-04 14:35:00,47.77,48.0,47.73,47.93,591849.0,39.1424,39.3308,39.1096,39.2735,591849.0
2022-05-04 14:40:00,47.92,48.27,47.89,48.18,677707.0,39.2653,39.5521,39.2407,39.4783,677707.0
2022-05-04 14:45:00,48.18,48.29,48.12,48.15,545180.0,39.4783,39.5684,39.4291,39.4537,545180.0
2022-05-04 14:50:00,48.15,48.29,48.12,48.28,387184.0,39.4537,39.5684,39.4291,39.5603,387184.0
2022-05-04 14:55:00,48.28,48.3,48.17,48.23,343511.0,39.5603,39.5766,39.4701,39.5193,343511.0
2022-05-04 15:00:00,48.23,48.23,48.07,48.14,459981.0,39.5193,39.5193,39.3882,39.4455,459981.0
2022-05-04 15:05:00,48.14,48.25,48.09,48.19,397368.0,39.4455,39.5357,39.4046,39.4865,397368.0
2022-05-04 15:10:00,48.19,48.27,48.18,48.2,267744.0,39.4865,39.5521,39.4783,39.4947,267744.0
2022-05-04 15:15:00,48.2,48.28,48.09,48.12,447140.0,39.4947,39.5603,39.4046,39.4291,447140.0
2022-05-04 15:20:00,48.12,48.21,48.07,48.17,371341.0,39.4291,39.5029,39.3882,39.4701,371341.0
2022-05-04 15:25:00,48.17,48.27,48.15,48.26,261916.0,39.4701,39.5521,39.4537,39.5439,261916.0
2022-05-04 15:30:00,48.26,48.36,48.22,48.3,351979.0,39.5439,39.6258,39.5111,39.5766,351979.0
2022-05-04 15:35:00,48.3,48.31,48.21,48.22,425298.0,39.5766,39.5848,39.5029,39.5111,425298.0
2022-05-04 15:40:00,48.22,48.29,48.19,48.28,505913.0,39.5111,39.5684,39.4865,39.5603,505913.0
2022-05-04 15:45:00,48.28,48.3,48.2,48.25,734904.0,39.5603,39.5766,39.4947,39.5357,734904.0
2022-05-04 15:50:00,48.26,48.4,48.25,48.38,800927.0,39.5439,39.6586,39.5357,39.6422,800927.0
2022-05-04 15:55:00,48.38,48.42,48.32,48.36,1858225.0,39.6422,39.675,39.593,39.6258,1858225.0
2022-05-05 09:30:00,48.03,48.19,47.91,48.09,598985.0,39.3554,39.4865,39.2571,39.4046,598985.0
2022-05-05 09:35:00,48.1,48.24,48.06,48.21,351941.0,39.4128,39.5275,39.38,39.5029,351941.0
2022-05-05 09:40:00,48.21,48.33,48.14,48.16,231532.0,39.5029,39.6012,39.4455,39.4619,231532.0
2022-05-05 09:45:00,48.16,48.24,48.11,48.16,218606.0,39.4619,39.5275,39.421,39.4619,218606.0
2022-05-05 09:50:00,48.16,48.32,48.14,48.16,182767.0,39.4619,39.593,39.4455,39.4619,182767.0
2022-05-05 09:55:00,48.16,48.19,48.0,48.14,237024.0,39.4619,39.4865,39.3308,39.4455,237024.0
2022-05-05 10:00:00,48.13,48.14,48.03,48.06,195496.0,39.4373,39.4455,39.3554,39.38,195496.0
2022-05-05 10:05:00,48.07,48.08,47.87,47.88,289417.0,39.3882,39.3964,39.2243,39.2325,289417.0
2022-05-05 10:10:00,47.87,48.05,47.84,48.03,236610.0,39.2243,39.3718,39.1997,39.3554,236610.0
2022-05-05 10:15:00,48.04,48.05,47.97,47.98,202484.0,39.3636,39.3718,39.3062,39.3144,202484.0
2022-05-05 10:20:00,47.98,48.0,47.91,47.93,351524.0,39.3144,39.3308,39.2571,39.2735,351524.0
2022-05-05 10:25:00,47.93,47.99,47.81,47.84,121880.0,39.2735,39.3226,39.1751,39.1997,121880.0
2022-05-05 10:30:00,47.84,48.16,47.83,48.16,175157.0,39.1997,39.4619,39.1915,39.4619,175157.0
2022-05-05 10:35:00,48.17,48.24,48.09,48.1,229565.0,39.4701,39.5275,39.4046,39.4128,229565.0
2022-05-05 10:40:00,48.11,48.14,47.92,47.93,107712.0,39.421,39.4455,39.2653,39.2735,107712.0
2022-05-05 10:45:00,47.92,47.97,47.83,47.84,472127.0,39.2653,39.3062,39.1915,39.1997,472127.0
2022-05-05 10:50:00,47.84,47.93,47.77,47.87,211119.0,39.1997,39.2735,39.1424,39.2243,211119.0
2022-05-05 10:55:00,47.87,47.95,47.83,47.92,94943.0,39.2243,39.2899,39.1915,39.2653,94943.0
2022-05-05 11:00:00,47.93,48.01,47.89,47.91,159477.0,39.2735,39.339,39.2407,39.2571,159477.0
2022-05-05 11:05:00,47.91,47.94,47.75,47.79,206835.0,39.2571,39.2817,39.126,39.1588,206835.0
2022-05-05 11:10:00,47.8,47.85,47.72,47.81,153945.0,39.1669,39.2079,39.1014,39.1751,153945.0
2022-05-05 11:15:00,47.81,47.94,47.79,47.91,239413.0,39.1751,39.2817,39.1588,39.2571,239413.0
2022-05-05 11:20:00,47.92,47.93,47.82,47.85,168981.0,39.2653,39.2735,39.1833,39.2079,168981.0
2022-05-05 11:25:00,47.86,47.88,47.76,47.8,223988.0,39.2161,39.2325,39.1342,39.1669,223988.0
2022-05-05 11:30:00,47.79,47.91,47.76,47.89,129288.0,39.1588,39.2571,39.1342,39.2407,129288.0
2022-05-05 11:35:00,47.88,47.98,47.88,47.96,120427.0,39.2325,39.3144,39.2325,39.298,120427.0
2022-05-05 11:40:00,47.96,48.01,47.91,47.93,145445.0,39.298,39.339,39.2571,39.2735,145445.0
2022-05-05 11:45:00,47.92,47.93,47.76,47.8,214243.0,39.2653,39.2735,39.1342,39.1669,214243.0
2022-05-05 11:50:00,47.79,47.8,47.66,47.67,166002.0,39.1588,39.1669,39.0522,39.0604,166002.0
2022-05-05 11:55:00,47.67,47.76,47.67,47.74,137460.0,39.0604,39.1342,39.0604,39.1178,137460.0
2022-05-05 12:00:00,47.73,47.78,47.62,47.78,178701.0,39.1096,39.1506,39.0195,39.1506,178701.0
2022-05-05 12:05:00,47.77,47.85,47.77,47.84,133537.0,39.1424,39.2079,39.1424,39.1997,133537.0
2022-05-05 12:10:00,47.84,47.87,47.76,47.79,96739.0,39.1997,39.2243,39.1342,39.1588,96739.0
2022-05-05 12:15:00,47.79,47.84,47.75,47.82,105291.0,39.1588,39.1997,39.126,39.1833,105291.0
2022-05-05 12:20:00,47.82,47.84,47.71,47.72,113816.0,39.1833,39.1997,39.0932,39.1014,113816.0
2022-05-05 12:25:00,47.72,47.85,47.72,47.77,166568.0,39.1014,39.2079,39.1014,39.1424,166568.0
2022-05-05 12:30:00,47.76,47.85,47.74,47.79,83894.0,39.1342,39.2079,39.1178,39.1588,83894.0
2022-05-05 12:35:00,47.79,47.81,47.72,47.8,124026.0,39.1588,39.1751,39.1014,39.1669,124026.0
2022-05-05 12:40:00,47.8,47.8,47.71,47.72,91915.0,39.1669,39.1669,39.0932,39.1014,91915.0
2022-05-05 12:45:00,47.71,47.75,47.7,47.71,169702.0,39.0932,39.126,39.085,39.0932,169702.0
2022-05-05 12:50:00,47.72,47.84,47.71,47.79,171429.0,39.1014,39.1997,39.0932,39.1588,171429.0
2022-05-05 12:55:00,47.8,47.88,47.79,47.85,108670.0,39.1669,39.2325,39.1588,39.2079,108670.0
2022-05-05 13:00:00,47.85,47.94,47.84,47.88,143295.0,39.2079,39.2817,39.1997,39.2325,143295.0
2022-05-05 13:05:00,47.88,47.92,47.84,47.85,94874.0,39.2325,39.2653,39.1997,39.2079,94874.0
2022-05-05 13:10:00,47.85,47.88,47.8,47.81,131430.0,39.2079,39.2325,39.1669,39.1751,131430.0
2022-05-05 13:15:00,47.81,47.84,47.76,47.84,262409.0,39.1751,39.1997,39.1342,39.1997,262409.0
2022-05-05 13:20:00,47.84,47.91,47.78,47.91,158670.0,39.1997,39.2571,39.1506,39.2571,158670.0
2022-05-05 13:25:00,47.9,47.99,47.87,47.98,136796.0,39.2489,39.3226,39.2243,39.3144,136796.0
2022-05-05 13:30:00,47.98,47.99,47.89,47.92,134830.0,39.3144,39.3226,39.2407,39.2653,134830.0
2022-05-05 13:35:00,47.91,48.06,47.91,47.98,152440.0,39.2571,39.38,39.2571,39.3144,152440.0
2022-05-05 13:40:00,47.97,47.98,47.88,47.89,136863.0,39.3062,39.3144,39.2325,39.2407,136863.0
2022-05-05 13:45:00,47.89,47.93,47.82,47.82,107222.0,39.2407,39.2735,39.1833,39.1833,107222.0
2022-05-05 13:50:00,47.83,47.83,47.76,47.78,83353.0,39.1915,39.1915,39.1342,39.1506,83353.0
2022-05-05 13:55:00,47.78,47.78,47.71,47.72,131066.0,39.1506,39.1506,39.0932,39.1014,131066.0
2022-05-05 14:00:00,47.72,47.74,47.67,47.74,137174.0,39.1014,39.1178,39.0604,39.1178,137174.0
2022-05-05 14:05:00,47.74,47.8,47.71,47.78,119356.0,39.1178,39.1669,39.0932,39.1506,119356.0
2022-05-05 14:10:00,47.78,47.81,47.7,47.75,102995.0,39.1506,39.1751,39.085,39.126,102995.0
2022-05-05 14:15:00,47.75,47.86,47.75,47.85,122590.0,39.126,39.2161,39.126,39.2079,122590.0
2022-05-05 14:20:00,47.85,47.88,47.7,47.73,100430.0,39.2079,39.2325,39.085,39.1096,100430.0
2022-05-05 14:25:00,47.74,47.74,47.6,47.61,148668.0,39.1178,39.1178,39.0031,39.0113,148668.0
2022-05-05 14:30:00,47.6,47.64,47.58,47.6,147045.0,39.0031,39.0358,38.9867,39.0031,147045.0
2022-05-05 14:35:00,47.6,47.6,47.52,47.56,233572.0,39.0031,39.0031,38.9375,38.9703,233572.0
2022-05-05 14:40:00,47.55,47.57,47.53,47.55,134225.0,38.9621,38.9785,38.9457,38.9621,134225.0
2022-05-05 14:45:00,47.56,47.63,47.54,47.62,272654.0,38.9703,39.0276,38.9539,39.0195,272654.0
2022-05-05 14:50:00,47.62,47.7,47.58,47.6,165028.0,39.0195,39.085,38.9867,39.0031,165028.0
2022-05-05 14:55:00,47.6,47.62,47.55,47.61,132472.0,39.0031,39.0195,38.9621,39.0113,132472.0
2022-05-05 15:00:00,47.61,47.64,47.5,47.52,161522.0,39.0113,39.0358,38.9211,38.9375,161522.0
2022-05-05 15:05:00,47.52,47.54,47.44,47.51,227731.0,38.9375,38.9539,38.872,38.9293,227731.0
2022-05-05 15:10:00,47.52,47.57,47.41,47.44,217627.0,38.9375,38.9785,38.8474,38.872,217627.0
2022-05-05 15:15:00,47.44,47.49,47.42,47.48,165500.0,38.872,38.9129,38.8556,38.9047,165500.0
2022-05-05 15:20:00,47.48,47.48,47.41,47.44,151808.0,38.9047,38.9047,38.8474,38.872,151808.0
2022-05-05 15:25:00,47.44,47.51,47.42,47.49,243237.0,38.872,38.9293,38.8556,38.9129,243237.0
2022-05-05 15:30:00,47.49,47.59,47.45,47.57,315162.0,38.9129,38.9949,38.8802,38.9785,315162.0
2022-05-05 15:35:00,47.57,47.68,47.55,47.62,277645.0,38.9785,39.0686,38.9621,39.0195,277645.0
2022-05-05 15:40:00,47.63,47.69,47.62,47.65,294825.0,39.0276,39.0768,39.0195,39.044,294825.0
2022-05-05 15:45:00,47.65,47.7,47.5,47.55,524923.0,39.044,39.085,38.9211,38.9621,524923.0
2022-05-05 15:50:00,47.55,47.89,47.54,47.72,951543.0,38.9621,39.2407,38.9539,39.1014,951543.0
2022-05-05 15:55:00,47.72,47.86,47.69,47.85,1218994.0,39.1014,39.2161,39.0768,39.2079,1218994.0
2022-05-06 09:30:00,47.6,47.87,47.52,47.83,586147.0,39.0031,39.2243,38.9375,39.1915,586147.0
2022-05-06 09:35:00,47.85,47.99,47.82,47.96,265217.0,39.2079,39.3226,39.1833,39.298,265217.0
2022-05-06 09:40:00,47.95,47.98,47.78,47.83,162267.0,39.2899,39.3144,39.1506,39.1915,162267.0
2022-05-06 09:45:00,47.84,47.87,47.75,47.82,189725.0,39.1997,39.2243,39.126,39.1833,189725.0
2022-05-06 09:50:00,47.83,47.97,47.75,47.77,280009.0,39.1915,39.3062,39.126,39.1424,280009.0
2022-05-06 09:55:00,47.78,47.81,47.7,47.77,206872.0,39.1506,39.1751,39.085,39.1424,206872.0
2022-05-06 10:00:00,47.76,47.82,47.57,47.61,203204.0,39.1342,39.1833,38.9785,39.0113,203204.0
2022-05-06 10:05:00,47.62,47.69,47.6,47.65,179233.0,39.0195,39.0768,39.0031,39.044,179233.0
2022-05-06 10:10:00,47.66,47.71,47.62,47.71,189477.0,39.0522,39.0932,39.0195,39.0932,189477.0
2022-05-06 10:15:00,47.7,47.81,47.63,47.8,290235.0,39.085,39.1751,39.0276,39.1669,290235.0
2022-05-06 10:20:00,47.8,47.97,47.76,47.95,261285.0,39.1669,39.3062,39.1342,39.2899,261285.0
2022-05-06 10:25:00,47.95,48.08,47.91,47.99,227203.0,39.2899,39.3964,39.2571,39.3226,227203.0
2022-05-06 10:30:00,47.99,48.05,47.96,47.98,191885.0,39.3226,39.3718,39.298,39.3144,191885.0
2022-05-06 10:35:00,47.98,47.99,47.83,47.93,135977.0,39.3144,39.3226,39.1915,39.2735,135977.0
2022-05-06 10:40:00,47.93,48.04,47.91,48.0,162615.0,39.2735,39.3636,39.2571,39.3308,162615.0
2022-05-06 10:45:00,47.99,48.11,47.98,48.08,250997.0,39.3226,39.421,39.3144,39.3964,250997.0
2022-05-06 10:50:00,48.09,48.14,47.99,48.13,261960.0,39.4046,39.4455,39.3226,39.4373,261960.0
2022-05-06 10:55:00,48.13,48.2,48.11,48.16,205307.0,39.4373,39.4947,39.421,39.4619,205307.0
2022-05-06 11:00:00,48.16,48.17,48.03,48.08,199698.0,39.4619,39.4701,39.3554,39.3964,199698.0
2022-05-06 11:05:00,48.09,48.14,48.05,48.12,89161.0,39.4046,39.4455,39.3718,39.4291,89161.0
2022-05-06 11:10:00,48.12,48.13,48.05,48.08,151100.0,39.4291,39.4373,39.3718,39.3964,151100.0
2022-05-06 11:15:00,48.08,48.14,48.0,48.02,179804.0,39.3964,39.4455,39.3308,39.3472,179804.0
2022-05-06 11:20:00,48.02,48.06,47.97,47.99,222272.0,39.3472,39.38,39.3062,39.3226,222272.0
2022-05-06 11:25:00,47.99,48.01,47.88,47.91,257885.0,39.3226,39.339,39.2325,39.2571,257885.0
2022-05-06 11:30:00,47.92,47.93,47.63,47.64,170967.0,39.2653,39.2735,39.0276,39.0358,170967.0
2022-05-06 11:35:00,47.64,47.69,47.62,47.65,103073.0,39.0358,39.0768,39.0195,39.044,103073.0
2022-05-06 11:40:00,47.64,47.72,47.62,47.66,92138.0,39.0358,39.1014,39.0195,39.0522,92138.0
2022-05-06 11:45:00,47.66,47.67,47.61,47.63,131176.0,39.0522,39.0604,39.0113,39.0276,131176.0
2022-05-06 11:50:00,47.63,47.66,47.6,47.6,130351.0,39.0276,39.0522,39.0031,39.0031,130351.0
2022-05-06 11:55:00,47.6,47.66,47.58,47.65,88052.0,39.0031,39.0522,38.9867,39.044,88052.0
2022-05-06 12:00:00,47.66,47.79,47.63,47.79,167483.0,39.0522,39.1588,39.0276,39.1588,167483.0
2022-05-06 12:05:00,47.8,47.92,47.78,47.89,135723.0,39.1669,39.2653,39.1506,39.2407,135723.0
2022-05-06 12:10:00,47.88,47.92,47.84,47.91,249674.0,39.2325,39.2653,39.1997,39.2571,249674.0
2022-05-06 12:15:00,47.9,47.93,47.86,47.87,208149.0,39.2489,39.2735,39.2161,39.2243,208149.0
2022-05-06 12:20:00,47.87,47.96,47.85,47.94,134067.0,39.2243,39.298,39.2079,39.2817,134067.0
2022-05-06 12:25:00,47.93,47.96,47.84,47.89,101978.0,39.2735,39.298,39.1997,39.2407,101978.0
2022-05-06 12:30:00,47.89,47.95,47.82,47.93,84490.0,39.2407,39.2899,39.1833,39.2735,84490.0
2022-05-06 12:35:00,47.93,47.99,47.85,47.97,160554.0,39.2735,39.3226,39.2079,39.3062,160554.0
2022-05-06 12:40:00,47.98,47.99,47.91,47.94,126297.0,39.3144,39.3226,39.2571,39.2817,126297.0
2022-05-06 12:45:00,47.94,48.0,47.89,47.98,158454.0,39.2817,39.3308,39.2407,39.3144,158454.0
2022-05-06 12:50:00,47.98,48.0,47.89,47.9,173048.0,39.3144,39.3308,39.2407,39.2489,173048.0
2022-05-06 12:55:00,47.91,48.02,47.87,48.0,162188.0,39.2571,39.3472,39.2243,39.3308,162188.0
2022-05-06 13:00:00,48.0,48.13,47.97,48.12,140727.0,39.3308,39.4373,39.3062,39.4291,140727.0
2022-05-06 13:05:00,48.12,48.13,48.03,48.12,131807.0,39.4291,39.4373,39.3554,39.4291,131807.0
2022-05-06 13:10:00,48.12,48.14,48.05,48.07,77892.0,39.4291,39.4455,39.3718,39.3882,77892.0
2022-05-06 13:15:00,48.07,48.07,47.96,47.98,128075.0,39.3882,39.3882,39.298,39.3144,128075.0
2022-05-06 13:20:00,47.98,47.99,47.93,47.95,159267.0,39.3144,39.3226,39.2735,39.2899,159267.0
2022-05-06 13:25:00,47.96,48.03,47.93,48.01,134329.0,39.298,39.3554,39.2735,39.339,134329.0
2022-05-06 13:30:00,48.01,48.1,48.0,48.06,95164.0,39.339,39.4128,39.3308,39.38,95164.0
2022-05-06 13:35:00,48.06,48.11,47.94,47.97,106210.0,39.38,39.421,39.2817,39.3062,106210.0
2022-05-06 13:40:00,47.97,48.0,47.92,47.97,129129.0,39.3062,39.3308,39.2653,39.3062,129129.0
2022-05-06 13:45:00,47.96,47.99,47.89,47.95,104123.0,39.298,39.3226,39.2407,39.2899,104123.0
2022-05-06 13:50:00,47.96,47.98,47.89,47.91,110738.0,39.298,39.3144,39.2407,39.2571,110738.0
2022-05-06 13:55:00,47.91,47.92,47.86,47.9,65041.0,39.2571,39.2653,39.2161,39.2489,65041.0
2022-05-06 14:00:00,47.9,47.93,47.86,47.87,95115.0,39.2489,39.2735,39.2161,39.2243,95115.0
2022-05-06 14:05:00,47.87,47.87,47.8,47.81,86637.0,39.2243,39.2243,39.1669,39.1751,86637.0
2022-05-06 14:10:00,47.8,47.88,47.8,47.85,104770.0,39.1669,39.2325,39.1669,39.2079,104770.0
2022-05-06 14:15:00,47.86,47.93,47.86,47.87,91419.0,39.2161,39.2735,39.2161,39.2243,91419.0
2022-05-06 14:20:00,47.87,47.9,47.82,47.85,151084.0,39.2243,39.2489,39.1833,39.2079,151084.0
2022-05-06 14:25:00,47.85,47.86,47.79,47.82,80711.0,39.2079,39.2161,39.1588,39.1833,80711.0
2022-05-06 14:30:00,47.82,47.86,47.79,47.82,136199.0,39.1833,39.2161,39.1588,39.1833,136199.0
2022-05-06 14:35:00,47.82,47.82,47.76,47.78,167315.0,39.1833,39.1833,39.1342,39.1506,167315.0
2022-05-06 14:40:00,47.78,47.83,47.75,47.77,113400.0,39.1506,39.1915,39.126,39.1424,113400.0
2022-05-06 14:45:00,47.76,47.84,47.75,47.83,128595.0,39.1342,39.1997,39.126,39.1915,128595.0
2022-05-06 14:50:00,47.82,47.96,47.81,47.95,213299.0,39.1833,39.298,39.1751,39.2899,213299.0
2022-05-06 14:55:00,47.95,47.99,47.89,47.89,132165.0,39.2899,39.3226,39.2407,39.2407,132165.0
2022-05-06 15:00:00,47.89,47.96,47.84,47.93,137652.0,39.2407,39.298,39.1997,39.2735,137652.0
2022-05-06 15:05:00,47.92,47.95,47.82,47.86,164656.0,39.2653,39.2899,39.1833,39.2161,164656.0
2022-05-06 15:10:00,47.86,47.92,47.83,47.83,148007.0,39.2161,39.2653,39.1915,39.1915,148007.0
2022-05-06 15:15:00,47.83,47.92,47.81,47.91,226092.0,39.1915,39.2653,39.1751,39.2571,226092.0
2022-05-06 15:20:00,47.91,47.92,47.83,47.9,172893.0,39.2571,39.2653,39.1915,39.2489,172893.0
2022-05-06 15:25:00,47.9,48.0,47.88,47.98,283479.0,39.2489,39.3308,39.2325,39.3144,283479.0
2022-05-06 15:30:00,47.98,48.14,47.97,48.14,317067.0,39.3144,39.4455,39.3062,39.4455,317067.0
2022-05-06 15:35:00,48.14,48.31,48.12,48.3,485157.0,39.4455,39.5848,39.4291,39.5766,485157.0
2022-05-06 15:40:00,48.3,48.34,48.21,48.25,457139.0,39.5766,39.6094,39.5029,39.5357,457139.0
2022-05-06 15:45:00,48.26,48.44,48.22,48.39,537131.0,39.5439,39.6914,39.5111,39.6504,537131.0
2022-05-06 15:50:00,48.38,48.42,48.27,48.29,577290.0,39.6422,39.675,39.5521,39.5684,577290.0
2022-05-06 15:55:00,48.29,48.31,48.24,48.27,954273.0,39.5684,39.5848,39.5275,39.5521,954273.0
2022-05-09 09:30:00,48.13,48.29,47.9,47.94,604823.0,39.4373,39.5684,39.2489,39.2817,604823.0
2022-05-09 09:35:00,47.94,47.96,47.77,47.88,297797.0,39.2817,39.298,39.1424,39.2325,297797.0
2022-05-09 09:40:00,47.88,47.93,47.75,47.87,184077.0,39.2325,39.2735,39.126,39.2243,184077.0
2022-05-09 09:45:00,47.87,47.92,47.8,47.87,202299.0,39.2243,39.2653,39.1669,39.2243,202299.0
2022-05-09 09:50:00,47.87,48.27,47.83,48.25,223388.0,39.2243,39.5521,39.1915,39.5357,223388.0
2022-05-09 09:55:00,48.24,48.41,48.24,48.34,280839.0,39.5275,39.6668,39.5275,39.6094,280839.0
2022-05-09 10:00:00,48.34,48.46,48.26,48.38,296537.0,39.6094,39.7077,39.5439,39.6422,296537.0
2022-05-09 10:05:00,48.38,48.41,48.2,48.28,296464.0,39.6422,39.6668,39.4947,39.5603,296464.0
2022-05-09 10:10:00,48.3,48.44,48.27,48.34,285081.0,39.5766,39.6914,39.5521,39.6094,285081.0
2022-05-09 10:15:00,48.35,48.53,48.34,48.39,212229.0,39.6176,39.7651,39.6094,39.6504,212229.0
2022-05-09 10:20:00,48.37,48.44,48.28,48.29,193683.0,39.634,39.6914,39.5603,39.5684,193683.0
2022-05-09 10:25:00,48.29,48.39,48.25,48.3,298972.0,39.5684,39.6504,39.5357,39.5766,298972.0
2022-05-09 10:30:00,48.3,48.54,48.27,48.52,222549.0,39.5766,39.7733,39.5521,39.7569,222549.0
2022-05-09 10:35:00,48.51,48.57,48.28,48.31,351417.0,39.7487,39.7979,39.5603,39.5848,351417.0
2022-05-09 10:40:00,48.31,48.43,48.28,48.34,299401.0,39.5848,39.6832,39.5603,39.6094,299401.0
2022-05-09 10:45:00,48.34,48.47,48.3,48.38,200629.0,39.6094,39.7159,39.5766,39.6422,200629.0
2022-05-09 10:50:00,48.38,48.45,48.33,48.33,154899.0,39.6422,39.6995,39.6012,39.6012,154899.0
2022-05-09 10:55:00,48.32,48.36,48.26,48.28,175627.0,39.593,39.6258,39.5439,39.5603,175627.0
2022-05-09 11:00:00,48.27,48.32,48.23,48.29,174083.0,39.5521,39.593,39.5193,39.5684,174083.0
2022-05-09 11:05:00,48.29,48.42,48.27,48.34,194754.0,39.5684,39.675,39.5521,39.6094,194754.0
2022-05-09 11:10:00,48.34,48.36,48.28,48.32,135940.0,39.6094,39.6258,39.5603,39.593,135940.0
2022-05-09 11:15:00,48.32,48.37,48.28,48.34,214039.0,39.593,39.634,39.5603,39.6094,214039.0
2022-05-09 11:20:00,48.34,48.38,48.2,48.21,155605.0,39.6094,39.6422,39.4947,39.5029,155605.0
2022-05-09 11:25:00,48.2,48.2,48.1,48.14,226157.0,39.4947,39.4947,39.4128,39.4455,226157.0
2022-05-09 11:30:00,48.13,48.15,48.06,48.09,233147.0,39.4373,39.4537,39.38,39.4046,233147.0
2022-05-09 11:35:00,48.09,48.22,48.08,48.19,276875.0,39.4046,39.5111,39.3964,39.4865,276875.0
2022-05-09 11:40:00,48.18,48.32,48.12,48.26,157336.0,39.4783,39.593,39.4291,39.5439,157336.0
2022-05-09 11:45:00,48.27,48.33,48.22,48.33,136222.0,39.5521,39.6012,39.5111,39.6012,136222.0
2022-05-09 11:50:00,48.33,48.36,48.31,48.34,94896.0,39.6012,39.6258,39.5848,39.6094,94896.0
2022-05-09 11:55:00,48.34,48.4,48.3,48.4,193949.0,39.6094,39.6586,39.5766,39.6586,193949.0
2022-05-09 12:00:00,48.4,48.4,48.32,48.35,135756.0,39.6586,39.6586,39.593,39.6176,135756.0
2022-05-09 12:05:00,48.35,48.47,48.34,48.43,192474.0,39.6176,39.7159,39.6094,39.6832,192474.0
2022-05-09 12:10:00,48.43,48.5,48.43,48.49,109360.0,39.6832,39.7405,39.6832,39.7323,109360.0
2022-05-09 12:15:00,48.49,48.57,48.48,48.52,222097.0,39.7323,39.7979,39.7241,39.7569,222097.0
2022-05-09 12:20:00,48.51,48.57,48.47,48.53,89321.0,39.7487,39.7979,39.7159,39.7651,89321.0
2022-05-09 12:25:00,48.53,48.55,48.46,48.54,132991.0,39.7651,39.7815,39.7077,39.7733,132991.0
2022-05-09 12:30:00,48.53,48.6,48.47,48.58,167551.0,39.7651,39.8225,39.7159,39.8061,167551.0
2022-05-09 12:35:00,48.57,48.58,48.42,48.43,157171.0,39.7979,39.8061,39.675,39.6832,157171.0
2022-05-09 12:40:00,48.42,48.46,48.4,48.41,68998.0,39.675,39.7077,39.6586,39.6668,68998.0
2022-05-09 12:45:00,48.41,48.41,48.37,48.41,63805.0,39.6668,39.6668,39.634,39.6668,63805.0
2022-05-09 12:50:00,48.41,48.46,48.38,48.45,109057.0,39.6668,39.7077,39.6422,39.6995,109057.0
2022-05-09 12:55:00,48.46,48.5,48.44,48.45,132361.0,39.7077,39.7405,39.6914,39.6995,132361.0
2022-05-09 13:00:00,48.45,48.53,48.42,48.51,127836.0,39.6995,39.7651,39.675,39.7487,127836.0
2022-05-09 13:05:00,48.51,48.53,48.48,48.5,73777.0,39.7487,39.7651,39.7241,39.7405,73777.0
2022-05-09 13:10:00,48.49,48.5,48.46,48.48,114953.0,39.7323,39.7405,39.7077,39.7241,114953.0
2022-05-09 13:15:00,48.48,48.56,48.48,48.54,106078.0,39.7241,39.7897,39.7241,39.7733,106078.0
2022-05-09 13:20:00,48.53,48.53,48.46,48.48,146432.0,39.7651,39.7651,39.7077,39.7241,146432.0
2022-05-09 13:25:00,48.49,48.56,48.48,48.55,141276.0,39.7323,39.7897,39.7241,39.7815,141276.0
2022-05-09 13:30:00,48.55,48.58,48.4,48.4,277484.0,39.7815,39.8061,39.6586,39.6586,277484.0
2022-05-09 13:35:00,48.4,48.46,48.34,48.41,242459.0,39.6586,39.7077,39.6094,39.6668,242459.0
2022-05-09 13:40:00,48.41,48.56,48.41,48.56,127706.0,39.6668,39.7897,39.6668,39.7897,127706.0
2022-05-09 13:45:00,48.55,48.63,48.54,48.56,145271.0,39.7815,39.847,39.7733,39.7897,145271.0
2022-05-09 13:50:00,48.55,48.58,48.49,48.54,183216.0,39.7815,39.8061,39.7323,39.7733,183216.0
2022-05-09 13:55:00,48.53,48.64,48.52,48.63,137040.0,39.7651,39.8552,39.7569,39.847,137040.0
2022-05-09 14:00:00,48.63,48.73,48.63,48.68,179855.0,39.847,39.929,39.847,39.888,179855.0
2022-05-09 14:05:00,48.68,48.69,48.58,48.64,251373.0,39.888,39.8962,39.8061,39.8552,251373.0
2022-05-09 14:10:00,48.63,48.71,48.61,48.66,236730.0,39.847,39.9126,39.8307,39.8716,236730.0
2022-05-09 14:15:00,48.67,48.72,48.64,48.72,130642.0,39.8798,39.9208,39.8552,39.9208,130642.0
2022-05-09 14:20:00,48.73,48.75,48.56,48.62,246646.0,39.929,39.9454,39.7897,39.8388,246646.0
2022-05-09 14:25:00,48.62,48.64,48.58,48.61,242517.0,39.8388,39.8552,39.8061,39.8307,242517.0
2022-05-09 14:30:00,48.61,48.63,48.53,48.57,272959.0,39.8307,39.847,39.7651,39.7979,272959.0
2022-05-09 14:35:00,48.57,48.65,48.56,48.64,179424.0,39.7979,39.8634,39.7897,39.8552,179424.0
2022-05-09 14:40:00,48.64,48.67,48.6,48.64,175004.0,39.8552,39.8798,39.8225,39.8552,175004.0
2022-05-09 14:45:00,48.64,48.7,48.63,48.67,330577.0,39.8552,39.9044,39.847,39.8798,330577.0
2022-05-09 14:50:00,48.68,48.72,48.6,48.7,267842.0,39.888,39.9208,39.8225,39.9044,267842.0
2022-05-09 14:55:00,48.7,48.73,48.69,48.71,164853.0,39.9044,39.929,39.8962,39.9126,164853.0
2022-05-09 15:00:00,48.71,48.77,48.69,48.72,223892.0,39.9126,39.9618,39.8962,39.9208,223892.0
2022-05-09 15:05:00,48.71,48.81,48.7,48.75,299957.0,39.9126,39.9945,39.9044,39.9454,299957.0
2022-05-09 15:10:00,48.74,48.85,48.7,48.84,332149.0,39.9372,40.0273,39.9044,40.0191,332149.0
2022-05-09 15:15:00,48.84,48.86,48.75,48.78,277975.0,40.0191,40.0355,39.9454,39.9699,277975.0
2022-05-09 15:20:00,48.77,48.83,48.73,48.8,406592.0,39.9618,40.0109,39.929,39.9863,406592.0
2022-05-09 15:25:00,48.8,48.8,48.66,48.72,220347.0,39.9863,39.9863,39.8716,39.9208,220347.0
2022-05-09 15:30:00,48.71,48.76,48.65,48.75,327928.0,39.9126,39.9536,39.8634,39.9454,327928.0
2022-05-09 15:35:00,48.74,48.77,48.68,48.69,337134.0,39.9372,39.9618,39.888,39.8962,337134.0
2022-05-09 15:40:00,48.7,48.7,48.6,48.64,270487.0,39.9044,39.9044,39.8225,39.8552,270487.0
2022-05-09 15:45:00,48.64,48.66,48.56,48.59,436735.0,39.8552,39.8716,39.7897,39.8143,436735.0
2022-05-09 15:50:00,48.59,48.61,48.48,48.59,750320.0,39.8143,39.8307,39.7241,39.8143,750320.0
2022-05-09 15:55:00,48.59,48.76,48.58,48.64,1471035.0,39.8143,39.9536,39.8061,39.8552,1471035.0
2022-05-10 09:30:00,48.9,49.44,48.86,49.35,968977.0,40.0683,40.5107,40.0355,40.437,968977.0
2022-05-10 09:35:00,49.35,49.36,49.05,49.07,279926.0,40.437,40.4452,40.1912,40.2076,279926.0
2022-05-10 09:40:00,49.08,49.2,49.03,49.12,246536.0,40.2158,40.3141,40.1748,40.2485,246536.0
2022-05-10 09:45:00,49.13,49.4,49.08,49.32,347980.0,40.2567,40.478,40.2158,40.4124,347980.0
2022-05-10 09:50:00,49.31,49.32,48.94,48.96,226080.0,40.4042,40.4124,40.1011,40.1174,226080.0
2022-05-10 09:55:00,48.95,48.98,48.76,48.78,376908.0,40.1092,40.1338,39.9536,39.9699,376908.0
2022-05-10 10:00:00,48.78,48.83,48.55,48.65,260331.0,39.9699,40.0109,39.7815,39.8634,260331.0
2022-05-10 10:05:00,48.65,48.77,48.56,48.75,368728.0,39.8634,39.9618,39.7897,39.9454,368728.0
2022-05-10 10:10:00,48.75,48.85,48.75,48.8,235131.0,39.9454,40.0273,39.9454,39.9863,235131.0
2022-05-10 10:15:00,48.81,48.87,48.72,48.8,222940.0,39.9945,40.0437,39.9208,39.9863,222940.0
2022-05-10 10:20:00,48.8,48.82,48.73,48.77,222253.0,39.9863,40.0027,39.929,39.9618,222253.0
2022-05-10 10:25:00,48.77,48.79,48.7,48.75,205676.0,39.9618,39.9781,39.9044,39.9454,205676.0
2022-05-10 10:30:00,48.74,48.78,48.64,48.71,295135.0,39.9372,39.9699,39.8552,39.9126,295135.0
2022-05-10 10:35:00,48.71,48.8,48.68,48.77,162983.0,39.9126,39.9863,39.888,39.9618,162983.0
2022-05-10 10:40:00,48.78,48.84,48.73,48.81,211667.0,39.9699,40.0191,39.929,39.9945,211667.0
2022-05-10 10:45:00,48.81,48.87,48.7,48.72,326245.0,39.9945,40.0437,39.9044,39.9208,326245.0
2022-05-10 10:50:00,48.71,48.84,48.62,48.79,294283.0,39.9126,40.0191,39.8388,39.9781,294283.0
2022-05-10 10:55:00,48.78,48.79,48.67,48.72,189490.0,39.9699,39.9781,39.8798,39.9208,189490.0
2022-05-10 11:00:00,48.71,48.8,48.66,48.74,163448.0,39.9126,39.9863,39.8716,39.9372,163448.0
2022-05-10 11:05:00,48.75,48.76,48.63,48.67,156742.0,39.9454,39.9536,39.847,39.8798,156742.0
2022-05-10 11:10:00,48.66,48.73,48.62,48.62,346501.0,39.8716,39.929,39.8388,39.8388,346501.0
2022-05-10 11:15:00,48.63,48.66,48.54,48.64,207184.0,39.847,39.8716,39.7733,39.8552,207184.0
2022-05-10 11:20:00,48.64,48.65,48.53,48.53,146699.0,39.8552,39.8634,39.7651,39.7651,146699.0
2022-05-10 11:25:00,48.54,48.55,48.43,48.48,160531.0,39.7733,39.7815,39.6832,39.7241,160531.0
2022-05-10 11:30:00,48.47,48.52,48.44,48.48,209146.0,39.7159,39.7569,39.6914,39.7241,209146.0
2022-05-10 11:35:00,48.48,48.56,48.45,48.53,182241.0,39.7241,39.7897,39.6995,39.7651,182241.0
2022-05-10 11:40:00,48.53,48.54,48.41,48.41,135787.0,39.7651,39.7733,39.6668,39.6668,135787.0
2022-05-10 11:45:00,48.41,48.46,48.36,48.45,106182.0,39.6668,39.7077,39.6258,39.6995,106182.0
2022-05-10 11:50:00,48.44,48.45,48.32,48.36,107530.0,39.6914,39.6995,39.593,39.6258,107530.0
2022-05-10 11:55:00,48.36,48.4,48.29,48.36,135457.0,39.6258,39.6586,39.5684,39.6258,135457.0
2022-05-10 12:00:00,48.36,48.41,48.31,48.4,126173.0,39.6258,39.6668,39.5848,39.6586,126173.0
2022-05-10 12:05:00,48.41,48.41,48.25,48.27,133040.0,39.6668,39.6668,39.5357,39.5521,133040.0
2022-05-10 12:10:00,48.27,48.34,48.24,48.31,167540.0,39.5521,39.6094,39.5275,39.5848,167540.0
2022-05-10 12:15:00,48.3,48.34,48.22,48.23,103236.0,39.5766,39.6094,39.5111,39.5193,103236.0
2022-05-10 12:20:00,48.22,48.24,48.17,48.18,108605.0,39.5111,39.5275,39.4701,39.4783,108605.0
2022-05-10 12:25:00,48.18,48.21,48.13,48.18,113623.0,39.4783,39.5029,39.4373,39.4783,113623.0
2022-05-10 12:30:00,48.18,48.21,48.04,48.05,210796.0,39.4783,39.5029,39.3636,39.3718,210796.0
2022-05-10 12:35:00,48.04,48.14,48.03,48.11,128029.0,39.3636,39.4455,39.3554,39.421,128029.0
2022-05-10 12:40:00,48.12,48.13,48.04,48.07,134171.0,39.4291,39.4373,39.3636,39.3882,134171.0
2022-05-10 12:45:00,48.06,48.13,48.04,48.08,138226.0,39.38,39.4373,39.3636,39.3964,138226.0
2022-05-10 12:50:00,48.07,48.07,48.0,48.01,105424.0,39.3882,39.3882,39.3308,39.339,105424.0
2022-05-10 12:55:00,48.01,48.14,48.0,48.09,122696.0,39.339,39.4455,39.3308,39.4046,122696.0
2022-05-10 13:00:00,48.08,48.28,48.07,48.21,149649.0,39.3964,39.5603,39.3882,39.5029,149649.0
2022-05-10 13:05:00,48.21,48.25,48.18,48.2,108581.0,39.5029,39.5357,39.4783,39.4947,108581.0
2022-05-10 13:10:00,48.2,48.2,48.05,48.09,120910.0,39.4947,39.4947,39.3718,39.4046,120910.0
2022-05-10 13:15:00,48.09,48.12,48.04,48.07,216813.0,39.4046,39.4291,39.3636,39.3882,216813.0
2022-05-10 13:20:00,48.07,48.13,48.01,48.05,122880.0,39.3882,39.4373,39.339,39.3718,122880.0
2022-05-10 13:25:00,48.06,48.14,48.03,48.13,117864.0,39.38,39.4455,39.3554,39.4373,117864.0
2022-05-10 13:30:00,48.14,48.2,48.11,48.19,87232.0,39.4455,39.4947,39.421,39.4865,87232.0
2022-05-10 13:35:00,48.19,48.27,48.18,48.22,188838.0,39.4865,39.5521,39.4783,39.5111,188838.0
2022-05-10 13:40:00,48.22,48.39,48.21,48.36,123474.0,39.5111,39.6504,39.5029,39.6258,123474.0
2022-05-10 13:45:00,48.36,48.36,48.3,48.32,153036.0,39.6258,39.6258,39.5766,39.593,153036.0
2022-05-10 13:50:00,48.32,48.36,48.28,48.33,104574.0,39.593,39.6258,39.5603,39.6012,104574.0
2022-05-10 13:55:00,48.33,48.43,48.31,48.41,156566.0,39.6012,39.6832,39.5848,39.6668,156566.0
2022-05-10 14:00:00,48.41,48.42,48.32,48.34,109626.0,39.6668,39.675,39.593,39.6094,109626.0
2022-05-10 14:05:00,48.34,48.36,48.26,48.27,86235.0,39.6094,39.6258,39.5439,39.5521,86235.0
2022-05-10 14:10:00,48.27,48.34,48.2,48.34,148089.0,39.5521,39.6094,39.4947,39.6094,148089.0
2022-05-10 14:15:00,48.34,48.36,48.13,48.22,235585.0,39.6094,39.6258,39.4373,39.5111,235585.0
2022-05-10 14:20:00,48.22,48.24,48.11,48.12,190227.0,39.5111,39.5275,39.421,39.4291,190227.0
2022-05-10 14:25:00,48.12,48.15,48.05,48.08,145363.0,39.4291,39.4537,39.3718,39.3964,145363.0
2022-05-10 14:30:00,48.08,48.09,48.04,48.06,138048.0,39.3964,39.4046,39.3636,39.38,138048.0
2022-05-10 14:35:00,48.07,48.15,48.04,48.04,215292.0,39.3882,39.4537,39.3636,39.3636,215292.0
2022-05-10 14:40:00,48.04,48.18,48.0,48.16,241476.0,39.3636,39.4783,39.3308,39.4619,241476.0
2022-05-10 14:45:00,48.16,48.17,48.03,48.08,107840.0,39.4619,39.4701,39.3554,39.3964,107840.0
2022-05-10 14:50:00,48.08,48.14,48.07,48.12,107234.0,39.3964,39.4455,39.3882,39.4291,107234.0
2022-05-10 14:55:00,48.13,48.14,48.04,48.12,120907.0,39.4373,39.4455,39.3636,39.4291,120907.0
2022-05-10 15:00:00,48.12,48.2,48.09,48.12,166624.0,39.4291,39.4947,39.4046,39.4291,166624.0
2022-05-10 15:05:00,48.12,48.19,48.08,48.09,168455.0,39.4291,39.4865,39.3964,39.4046,168455.0
2022-05-10 15:10:00,48.09,48.11,48.03,48.05,181228.0,39.4046,39.421,39.3554,39.3718,181228.0
2022-05-10 15:15:00,48.06,48.11,47.95,48.03,233758.0,39.38,39.421,39.2899,39.3554,233758.0
2022-05-10 15:20:00,48.03,48.05,47.86,47.89,245097.0,39.3554,39.3718,39.2161,39.2407,245097.0
2022-05-10 15:25:00,47.89,47.93,47.82,47.83,188208.0,39.2407,39.2735,39.1833,39.1915,188208.0
2022-05-10 15:30:00,47.83,47.86,47.77,47.84,279040.0,39.1915,39.2161,39.1424,39.1997,279040.0
2022-05-10 15:35:00,47.84,47.86,47.79,47.84,208275.0,39.1997,39.2161,39.1588,39.1997,208275.0
2022-05-10 15:40:00,47.84,47.91,47.82,47.89,293725.0,39.1997,39.2571,39.1833,39.2407,293725.0
2022-05-10 15:45:00,47.89,48.01,47.87,47.95,433114.0,39.2407,39.339,39.2243,39.2899,433114.0
2022-05-10 15:50:00,47.95,48.12,47.91,48.11,557056.0,39.2899,39.4291,39.2571,39.421,557056.0
2022-05-10 15:55:00,48.1,48.15,48.07,48.12,1116933.0,39.4128,39.4537,39.3882,39.4291,1116933.0
2022-05-11 09:30:00,48.18,48.52,47.92,48.0,521870.0,39.4783,39.7569,39.2653,39.3308,521870.0
2022-05-11 09:35:00,47.99,48.28,47.92,48.28,282193.0,39.3226,39.5603,39.2653,39.5603,282193.0
2022-05-11 09:40:00,48.28,48.44,48.21,48.36,288084.0,39.5603,39.6914,39.5029,39.6258,288084.0
2022-05-11 09:45:00,48.36,48.37,48.14,48.16,460776.0,39.6258,39.634,39.4455,39.4619,460776.0
2022-05-11 09:50:00,48.16,48.37,48.08,48.36,291939.0,39.4619,39.634,39.3964,39.6258,291939.0
2022-05-11 09:55:00,48.36,48.44,48.3,48.34,213883.0,39.6258,39.6914,39.5766,39.6094,213883.0
2022-05-11 10:00:00,48.34,48.34,48.16,48.2,258085.0,39.6094,39.6094,39.4619,39.4947,258085.0
2022-05-11 10:05:00,48.2,48.21,48.11,48.12,226297.0,39.4947,39.5029,39.421,39.4291,226297.0
2022-05-11 10:10:00,48.12,48.23,48.09,48.13,150753.0,39.4291,39.5193,39.4046,39.4373,150753.0
2022-05-11 10:15:00,48.12,48.17,48.0,48.01,163100.0,39.4291,39.4701,39.3308,39.339,163100.0
2022-05-11 10:20:00,48.01,48.27,48.0,48.26,187572.0,39.339,39.5521,39.3308,39.5439,187572.0
2022-05-11 10:25:00,48.26,48.28,48.16,48.25,124040.0,39.5439,39.5603,39.4619,39.5357,124040.0
2022-05-11 10:30:00,48.24,48.28,48.2,48.25,155165.0,39.5275,39.5603,39.4947,39.5357,155165.0
2022-05-11 10:35:00,48.24,48.31,48.2,48.24,169656.0,39.5275,39.5848,39.4947,39.5275,169656.0
2022-05-11 10:40:00,48.24,48.33,48.21,48.33,161596.0,39.5275,39.6012,39.5029,39.6012,161596.0
2022-05-11 10:45:00,48.34,48.4,48.28,48.36,583026.0,39.6094,39.6586,39.5603,39.6258,583026.0
2022-05-11 10:50:00,48.35,48.35,48.1,48.11,248170.0,39.6176,39.6176,39.4128,39.421,248170.0
2022-05-11 10:55:00,48.11,48.14,47.98,48.05,178761.0,39.421,39.4455,39.3144,39.3718,178761.0
2022-05-11 11:00:00,48.06,48.09,48.0,48.03,165757.0,39.38,39.4046,39.3308,39.3554,165757.0
2022-05-11 11:05:00,48.04,48.09,48.02,48.08,140382.0,39.3636,39.4046,39.3472,39.3964,140382.0
2022-05-11 11:10:00,48.08,48.15,48.04,48.13,169360.0,39.3964,39.4537,39.3636,39.4373,169360.0
2022-05-11 11:15:00,48.13,48.16,48.0,48.07,117086.0,39.4373,39.4619,39.3308,39.3882,117086.0
2022-05-11 11:20:00,48.06,48.13,48.06,48.09,166702.0,39.38,39.4373,39.38,39.4046,166702.0
2022-05-11 11:25:00,48.09,48.16,48.07,48.16,254852.0,39.4046,39.4619,39.3882,39.4619,254852.0
2022-05-11 11:30:00,48.15,48.38,48.15,48.34,248093.0,39.4537,39.6422,39.4537,39.6094,248093.0
2022-05-11 11:35:00,48.34,48.36,48.29,48.31,198468.0,39.6094,39.6258,39.5684,39.5848,198468.0
2022-05-11 11:40:00,48.31,48.34,48.29,48.31,77825.0,39.5848,39.6094,39.5684,39.5848,77825.0
2022-05-11 11:45:00,48.3,48.32,48.28,48.3,97276.0,39.5766,39.593,39.5603,39.5766,97276.0
2022-05-11 11:50:00,48.3,48.32,48.13,48.14,274032.0,39.5766,39.593,39.4373,39.4455,274032.0
2022-05-11 11:55:00,48.15,48.2,48.11,48.19,330058.0,39.4537,39.4947,39.421,39.4865,330058.0
2022-05-11 12:00:00,48.19,48.29,48.15,48.27,226032.0,39.4865,39.5684,39.4537,39.5521,226032.0
2022-05-11 12:05:00,48.27,48.32,48.21,48.22,109269.0,39.5521,39.593,39.5029,39.5111,109269.0
2022-05-11 12:10:00,48.21,48.21,48.09,48.11,134301.0,39.5029,39.5029,39.4046,39.421,134301.0
2022-05-11 12:15:00,48.1,48.17,48.08,48.09,94215.0,39.4128,39.4701,39.3964,39.4046,94215.0
2022-05-11 12:20:00,48.09,48.17,48.06,48.13,100571.0,39.4046,39.4701,39.38,39.4373,100571.0
2022-05-11 12:25:00,48.14,48.14,47.9,47.9,268820.0,39.4455,39.4455,39.2489,39.2489,268820.0
2022-05-11 12:30:00,47.9,47.92,47.82,47.89,142939.0,39.2489,39.2653,39.1833,39.2407,142939.0
2022-05-11 12:35:00,47.89,47.94,47.84,47.87,228046.0,39.2407,39.2817,39.1997,39.2243,228046.0
2022-05-11 12:40:00,47.86,47.88,47.78,47.82,149298.0,39.2161,39.2325,39.1506,39.1833,149298.0
2022-05-11 12:45:00,47.81,47.88,47.76,47.87,191632.0,39.1751,39.2325,39.1342,39.2243,191632.0
2022-05-11 12:50:00,47.86,47.87,47.71,47.72,167507.0,39.2161,39.2243,39.0932,39.1014,167507.0
2022-05-11 12:55:00,47.72,47.74,47.69,47.71,146655.0,39.1014,39.1178,39.0768,39.0932,146655.0
2022-05-11 13:00:00,47.71,47.75,47.69,47.71,118918.0,39.0932,39.126,39.0768,39.0932,118918.0
2022-05-11 13:05:00,47.72,47.73,47.62,47.68,171632.0,39.1014,39.1096,39.0195,39.0686,171632.0
2022-05-11 13:10:00,47.68,47.74,47.66,47.71,128431.0,39.0686,39.1178,39.0522,39.0932,128431.0
2022-05-11 13:15:00,47.71,47.81,47.7,47.78,133218.0,39.0932,39.1751,39.085,39.1506,133218.0
2022-05-11 13:20:00,47.78,47.88,47.73,47.86,176863.0,39.1506,39.2325,39.1096,39.2161,176863.0
2022-05-11 13:25:00,47.86,47.9,47.8,47.84,118786.0,39.2161,39.2489,39.1669,39.1997,118786.0
2022-05-11 13:30:00,47.83,47.86,47.79,47.85,158845.0,39.1915,39.2161,39.1588,39.2079,158845.0
2022-05-11 13:35:00,47.85,47.9,47.83,47.85,131145.0,39.2079,39.2489,39.1915,39.2079,131145.0
2022-05-11 13:40:00,47.85,47.9,47.8,47.82,92607.0,39.2079,39.2489,39.1669,39.1833,92607.0
2022-05-11 13:45:00,47.82,47.84,47.78,47.83,75896.0,39.1833,39.1997,39.1506,39.1915,75896.0
2022-05-11 13:50:00,47.82,47.92,47.82,47.84,107423.0,39.1833,39.2653,39.1833,39.1997,107423.0
2022-05-11 13:55:00,47.85,47.89,47.79,47.84,145193.0,39.2079,39.2407,39.1588,39.1997,145193.0
2022-05-11 14:00:00,47.84,48.01,47.84,48.0,261263.0,39.1997,39.339,39.1997,39.3308,261263.0
2022-05-11 14:05:00,48.01,48.02,47.94,47.97,141866.0,39.339,39.3472,39.2817,39.3062,141866.0
2022-05-11 14:10:00,47.97,48.08,47.95,48.05,192061.0,39.3062,39.3964,39.2899,39.3718,192061.0
2022-05-11 14:15:00,48.06,48.16,48.03,48.12,115504.0,39.38,39.4619,39.3554,39.4291,115504.0
2022-05-11 14:20:00,48.12,48.15,48.02,48.12,174659.0,39.4291,39.4537,39.3472,39.4291,174659.0
2022-05-11 14:25:00,48.13,48.23,48.08,48.11,192018.0,39.4373,39.5193,39.3964,39.421,192018.0
2022-05-11 14:30:00,48.11,48.21,48.07,48.21,211027.0,39.421,39.5029,39.3882,39.5029,211027.0
2022-05-11 14:35:00,48.2,48.25,48.17,48.2,137872.0,39.4947,39.5357,39.4701,39.4947,137872.0
2022-05-11 14:40:00,48.2,48.28,48.15,48.27,132655.0,39.4947,39.5603,39.4537,39.5521,132655.0
2022-05-11 14:45:00,48.26,48.27,48.19,48.22,133174.0,39.5439,39.5521,39.4865,39.5111,133174.0
2022-05-11 14:50:00,48.22,48.23,48.09,48.11,144279.0,39.5111,39.5193,39.4046,39.421,144279.0
2022-05-11 14:55:00,48.11,48.16,48.07,48.13,170771.0,39.421,39.4619,39.3882,39.4373,170771.0
2022-05-11 15:00:00,48.12,48.15,48.05,48.07,198719.0,39.4291,39.4537,39.3718,39.3882,198719.0
2022-05-11 15:05:00,48.07,48.14,48.03,48.1,245976.0,39.3882,39.4455,39.3554,39.4128,245976.0
2022-05-11 15:10:00,48.1,48.17,48.05,48.08,146226.0,39.4128,39.4701,39.3718,39.3964,146226.0
2022-05-11 15:15:00,48.09,48.14,48.01,48.09,178013.0,39.4046,39.4455,39.339,39.4046,178013.0
2022-05-11 15:20:00,48.09,48.12,48.04,48.06,167905.0,39.4046,39.4291,39.3636,39.38,167905.0
2022-05-11 15:25:00,48.06,48.15,48.05,48.09,229063.0,39.38,39.4537,39.3718,39.4046,229063.0
2022-05-11 15:30:00,48.08,48.12,47.95,47.97,301623.0,39.3964,39.4291,39.2899,39.3062,301623.0
2022-05-11 15:35:00,47.97,47.97,47.9,47.94,249913.0,39.3062,39.3062,39.2489,39.2817,249913.0
2022-05-11 15:40:00,47.93,47.97,47.88,47.91,240713.0,39.2735,39.3062,39.2325,39.2571,240713.0
2022-05-11 15:45:00,47.9,47.94,47.84,47.88,369397.0,39.2489,39.2817,39.1997,39.2325,369397.0
2022-05-11 15:50:00,47.87,47.93,47.81,47.86,545784.0,39.2243,39.2735,39.1751,39.2161,545784.0
2022-05-11 15:55:00,47.85,47.89,47.83,47.88,786074.0,39.2079,39.2407,39.1915,39.2325,786074.0
2022-05-12 09:30:00,47.81,48.15,47.81,47.93,533855.0,39.1751,39.4537,39.1751,39.2735,533855.0
2022-05-12 09:35:00,47.92,48.17,47.87,48.17,331704.0,39.2653,39.4701,39.2243,39.4701,331704.0
2022-05-12 09:40:00,48.18,48.18,47.9,47.9,299710.0,39.4783,39.4783,39.2489,39.2489,299710.0
2022-05-12 09:45:00,47.91,47.96,47.78,47.86,269829.0,39.2571,39.298,39.1506,39.2161,269829.0
2022-05-12 09:50:00,47.86,47.88,47.75,47.84,448609.0,39.2161,39.2325,39.126,39.1997,448609.0
2022-05-12 09:55:00,47.84,47.88,47.74,47.75,527344.0,39.1997,39.2325,39.1178,39.126,527344.0
2022-05-12 10:00:00,47.74,47.77,47.61,47.64,367377.0,39.1178,39.1424,39.0113,39.0358,367377.0
2022-05-12 10:05:00,47.64,47.79,47.64,47.73,239906.0,39.0358,39.1588,39.0358,39.1096,239906.0
2022-05-12 10:10:00,47.74,47.94,47.68,47.93,404404.0,39.1178,39.2817,39.0686,39.2735,404404.0
2022-05-12 10:15:00,47.93,47.93,47.8,47.8,276185.0,39.2735,39.2735,39.1669,39.1669,276185.0
2022-05-12 10:20:00,47.8,47.93,47.73,47.91,175239.0,39.1669,39.2735,39.1096,39.2571,175239.0
2022-05-12 10:25:00,47.91,47.97,47.83,47.84,201611.0,39.2571,39.3062,39.1915,39.1997,201611.0
2022-05-12 10:30:00,47.83,47.88,47.77,47.83,250271.0,39.1915,39.2325,39.1424,39.1915,250271.0
2022-05-12 10:35:00,47.82,47.85,47.78,47.79,153806.0,39.1833,39.2079,39.1506,39.1588,153806.0
2022-05-12 10:40:00,47.79,47.81,47.67,47.68,269673.0,39.1588,39.1751,39.0604,39.0686,269673.0
2022-05-12 10:45:00,47.68,47.73,47.65,47.66,162546.0,39.0686,39.1096,39.044,39.0522,162546.0
2022-05-12 10:50:00,47.66,47.68,47.51,47.53,251640.0,39.0522,39.0686,38.9293,38.9457,251640.0
2022-05-12 10:55:00,47.52,47.59,47.48,47.55,427620.0,38.9375,38.9949,38.9047,38.9621,427620.0
2022-05-12 11:00:00,47.54,47.66,47.52,47.66,297336.0,38.9539,39.0522,38.9375,39.0522,297336.0
2022-05-12 11:05:00,47.65,47.86,47.65,47.85,176625.0,39.044,39.2161,39.044,39.2079,176625.0
2022-05-12 11:10:00,47.86,47.88,47.77,47.8,200922.0,39.2161,39.2325,39.1424,39.1669,200922.0
2022-05-12 11:15:00,47.79,47.84,47.72,47.83,248633.0,39.1588,39.1997,39.1014,39.1915,248633.0
2022-05-12 11:20:00,47.82,47.83,47.71,47.72,97360.0,39.1833,39.1915,39.0932,39.1014,97360.0
2022-05-12 11:25:00,47.72,47.73,47.66,47.69,114350.0,39.1014,39.1096,39.0522,39.0768,114350.0
2022-05-12 11:30:00,47.69,47.71,47.62,47.67,183598.0,39.0768,39.0932,39.0195,39.0604,183598.0
2022-05-12 11:35:00,47.67,47.76,47.66,47.76,97051.0,39.0604,39.1342,39.0522,39.1342,97051.0
2022-05-12 11:40:00,47.76,47.77,47.65,47.66,182977.0,39.1342,39.1424,39.044,39.0522,182977.0
2022-05-12 11:45:00,47.65,47.66,47.58,47.59,117456.0,39.044,39.0522,38.9867,38.9949,117456.0
2022-05-12 11:50:00,47.59,47.6,47.51,47.52,163579.0,38.9949,39.0031,38.9293,38.9375,163579.0
2022-05-12 11:55:00,47.51,47.53,47.46,47.5,153900.0,38.9293,38.9457,38.8884,38.9211,153900.0
2022-05-12 12:00:00,47.51,47.56,47.49,47.54,126358.0,38.9293,38.9703,38.9129,38.9539,126358.0
2022-05-12 12:05:00,47.55,47.67,47.55,47.67,103861.0,38.9621,39.0604,38.9621,39.0604,103861.0
2022-05-12 12:10:00,47.66,47.7,47.61,47.67,179674.0,39.0522,39.085,39.0113,39.0604,179674.0
2022-05-12 12:15:00,47.66,47.8,47.65,47.8,189381.0,39.0522,39.1669,39.044,39.1669,189381.0
2022-05-12 12:20:00,47.79,47.93,47.79,47.82,162133.0,39.1588,39.2735,39.1588,39.1833,162133.0
2022-05-12 12:25:00,47.81,47.88,47.8,47.85,123050.0,39.1751,39.2325,39.1669,39.2079,123050.0
2022-05-12 12:30:00,47.85,47.91,47.81,47.83,96895.0,39.2079,39.2571,39.1751,39.1915,96895.0
2022-05-12 12:35:00,47.83,47.88,47.82,47.85,72664.0,39.1915,39.2325,39.1833,39.2079,72664.0
2022-05-12 12:40:00,47.86,47.94,47.77,47.93,139065.0,39.2161,39.2817,39.1424,39.2735,139065.0
2022-05-12 12:45:00,47.93,47.95,47.85,47.87,102055.0,39.2735,39.2899,39.2079,39.2243,102055.0
2022-05-12 12:50:00,47.87,47.94,47.87,47.92,91921.0,39.2243,39.2817,39.2243,39.2653,91921.0
2022-05-12 12:55:00,47.92,47.92,47.83,47.84,122176.0,39.2653,39.2653,39.1915,39.1997,122176.0
2022-05-12 13:00:00,47.83,47.89,47.79,47.8,72701.0,39.1915,39.2407,39.1588,39.1669,72701.0
2022-05-12 13:05:00,47.8,47.85,47.76,47.8,83641.0,39.1669,39.2079,39.1342,39.1669,83641.0
2022-05-12 13:10:00,47.8,47.87,47.76,47.8,148703.0,39.1669,39.2243,39.1342,39.1669,148703.0
2022-05-12 13:15:00,47.8,47.83,47.67,47.69,335420.0,39.1669,39.1915,39.0604,39.0768,335420.0
2022-05-12 13:20:00,47.69,47.74,47.62,47.66,177917.0,39.0768,39.1178,39.0195,39.0522,177917.0
2022-05-12 13:25:00,47.66,47.73,47.63,47.66,200733.0,39.0522,39.1096,39.0276,39.0522,200733.0
2022-05-12 13:30:00,47.65,47.66,47.54,47.55,152688.0,39.044,39.0522,38.9539,38.9621,152688.0
2022-05-12 13:35:00,47.55,47.57,47.49,47.53,230869.0,38.9621,38.9785,38.9129,38.9457,230869.0
2022-05-12 13:40:00,47.53,47.58,47.51,47.57,201133.0,38.9457,38.9867,38.9293,38.9785,201133.0
2022-05-12 13:45:00,47.57,47.59,47.41,47.41,195245.0,38.9785,38.9949,38.8474,38.8474,195245.0
2022-05-12 13:50:00,47.41,47.5,47.41,47.5,221843.0,38.8474,38.9211,38.8474,38.9211,221843.0
2022-05-12 13:55:00,47.5,47.56,47.49,47.52,101393.0,38.9211,38.9703,38.9129,38.9375,101393.0
2022-05-12 14:00:00,47.52,47.61,47.48,47.61,139386.0,38.9375,39.0113,38.9047,39.0113,139386.0
2022-05-12 14:05:00,47.6,47.61,47.49,47.5,147062.0,39.0031,39.0113,38.9129,38.9211,147062.0
2022-05-12 14:10:00,47.5,47.5,47.44,47.48,184358.0,38.9211,38.9211,38.872,38.9047,184358.0
2022-05-12 14:15:00,47.48,47.57,47.46,47.57,156978.0,38.9047,38.9785,38.8884,38.9785,156978.0
2022-05-12 14:20:00,47.57,47.59,47.44,47.46,106359.0,38.9785,38.9949,38.872,38.8884,106359.0
2022-05-12 14:25:00,47.45,47.56,47.45,47.56,156543.0,38.8802,38.9703,38.8802,38.9703,156543.0
2022-05-12 14:30:00,47.55,47.6,47.51,47.55,188201.0,38.9621,39.0031,38.9293,38.9621,188201.0
2022-05-12 14:35:00,47.54,47.55,47.46,47.47,223094.0,38.9539,38.9621,38.8884,38.8965,223094.0
2022-05-12 14:40:00,47.48,47.53,47.44,47.5,128070.0,38.9047,38.9457,38.872,38.9211,128070.0
2022-05-12 14:45:00,47.5,47.53,47.45,47.46,103974.0,38.9211,38.9457,38.8802,38.8884,103974.0
2022-05-12 14:50:00,47.46,47.51,47.44,47.47,118038.0,38.8884,38.9293,38.872,38.8965,118038.0
2022-05-12 14:55:00,47.47,47.5,47.43,47.48,169679.0,38.8965,38.9211,38.8638,38.9047,169679.0
2022-05-12 15:00:00,47.48,47.58,47.48,47.57,159089.0,38.9047,38.9867,38.9047,38.9785,159089.0
2022-05-12 15:05:00,47.57,47.57,47.46,47.47,134282.0,38.9785,38.9785,38.8884,38.8965,134282.0
2022-05-12 15:10:00,47.48,47.5,47.44,47.48,108794.0,38.9047,38.9211,38.872,38.9047,108794.0
2022-05-12 15:15:00,47.48,47.62,47.48,47.61,224860.0,38.9047,39.0195,38.9047,39.0113,224860.0
2022-05-12 15:20:00,47.6,47.74,47.58,47.69,212522.0,39.0031,39.1178,38.9867,39.0768,212522.0
2022-05-12 15:25:00,47.69,47.75,47.55,47.55,260481.0,39.0768,39.126,38.9621,38.9621,260481.0
2022-05-12 15:30:00,47.56,47.73,47.55,47.66,255589.0,38.9703,39.1096,38.9621,39.0522,255589.0
2022-05-12 15:35:00,47.66,47.8,47.63,47.79,397665.0,39.0522,39.1669,39.0276,39.1588,397665.0
2022-05-12 15:40:00,47.79,47.88,47.76,47.82,349019.0,39.1588,39.2325,39.1342,39.1833,349019.0
2022-05-12 15:45:00,47.82,47.91,47.79,47.84,401670.0,39.1833,39.2571,39.1588,39.1997,401670.0
2022-05-12 15:50:00,47.84,47.99,47.8,47.82,704043.0,39.1997,39.3226,39.1669,39.1833,704043.0
2022-05-12 15:55:00,47.82,48.07,47.8,48.07,1037975.0,39.1833,39.3882,39.1669,39.3882,1037975.0
2022-05-13 09:30:00,48.25,48.28,47.99,48.21,761532.0,39.5357,39.5603,39.3226,39.5029,761532.0
2022-05-13 09:35:00,48.21,48.31,48.05,48.29,438892.0,39.5029,39.5848,39.3718,39.5684,438892.0
2022-05-13 09:40:00,48.29,48.3,47.82,47.84,496385.0,39.5684,39.5766,39.1833,39.1997,496385.0
2022-05-13 09:45:00,47.84,47.93,47.61,47.64,472223.0,39.1997,39.2735,39.0113,39.0358,472223.0
2022-05-13 09:50:00,47.64,48.02,47.64,47.99,411982.0,39.0358,39.3472,39.0358,39.3226,411982.0
2022-05-13 09:55:00,47.98,48.45,47.98,48.43,468360.0,39.3144,39.6995,39.3144,39.6832,468360.0
2022-05-13 10:00:00,48.42,48.43,48.2,48.23,262279.0,39.675,39.6832,39.4947,39.5193,262279.0
2022-05-13 10:05:00,48.22,48.3,48.17,48.27,190113.0,39.5111,39.5766,39.4701,39.5521,190113.0
2022-05-13 10:10:00,48.27,48.31,48.21,48.27,187163.0,39.5521,39.5848,39.5029,39.5521,187163.0
2022-05-13 10:15:00,48.27,48.28,48.19,48.23,243260.0,39.5521,39.5603,39.4865,39.5193,243260.0
2022-05-13 10:20:00,48.23,48.3,48.19,48.21,166957.0,39.5193,39.5766,39.4865,39.5029,166957.0
2022-05-13 10:25:00,48.22,48.22,48.14,48.2,169682.0,39.5111,39.5111,39.4455,39.4947,169682.0
2022-05-13 10:30:00,48.2,48.21,48.12,48.12,172262.0,39.4947,39.5029,39.4291,39.4291,172262.0
2022-05-13 10:35:00,48.13,48.15,48.05,48.06,187864.0,39.4373,39.4537,39.3718,39.38,187864.0
2022-05-13 10:40:00,48.06,48.07,47.97,48.01,135092.0,39.38,39.3882,39.3062,39.339,135092.0
2022-05-13 10:45:00,48.01,48.06,47.99,48.04,111122.0,39.339,39.38,39.3226,39.3636,111122.0
2022-05-13 10:50:00,48.04,48.11,48.0,48.08,160513.0,39.3636,39.421,39.3308,39.3964,160513.0
2022-05-13 10:55:00,48.09,48.16,48.04,48.08,269348.0,39.4046,39.4619,39.3636,39.3964,269348.0
2022-05-13 11:00:00,48.08,48.11,48.04,48.08,119185.0,39.3964,39.421,39.3636,39.3964,119185.0
2022-05-13 11:05:00,48.08,48.13,48.01,48.11,137514.0,39.3964,39.4373,39.339,39.421,137514.0
2022-05-13 11:10:00,48.12,48.18,48.09,48.15,136923.0,39.4291,39.4783,39.4046,39.4537,136923.0
2022-05-13 11:15:00,48.15,48.18,48.09,48.16,107280.0,39.4537,39.4783,39.4046,39.4619,107280.0
2022-05-13 11:20:00,48.16,48.22,48.14,48.16,154343.0,39.4619,39.5111,39.4455,39.4619,154343.0
2022-05-13 11:25:00,48.16,48.17,48.1,48.11,99680.0,39.4619,39.4701,39.4128,39.421,99680.0
2022-05-13 11:30:00,48.1,48.19,48.09,48.15,134133.0,39.4128,39.4865,39.4046,39.4537,134133.0
2022-05-13 11:35:00,48.14,48.22,48.14,48.21,148023.0,39.4455,39.5111,39.4455,39.5029,148023.0
2022-05-13 11:40:00,48.21,48.23,48.16,48.22,144261.0,39.5029,39.5193,39.4619,39.5111,144261.0
2022-05-13 11:45:00,48.22,48.22,48.1,48.11,120226.0,39.5111,39.5111,39.4128,39.421,120226.0
2022-05-13 11:50:00,48.11,48.17,48.1,48.16,78875.0,39.421,39.4701,39.4128,39.4619,78875.0
2022-05-13 11:55:00,48.16,48.24,48.14,48.21,257045.0,39.4619,39.5275,39.4455,39.5029,257045.0
2022-05-13 12:00:00,48.22,48.22,48.11,48.15,199387.0,39.5111,39.5111,39.421,39.4537,199387.0
2022-05-13 12:05:00,48.15,48.17,48.14,48.16,83534.0,39.4537,39.4701,39.4455,39.4619,83534.0
2022-05-13 12:10:00,48.16,48.17,48.13,48.15,85428.0,39.4619,39.4701,39.4373,39.4537,85428.0
2022-05-13 12:15:00,48.15,48.15,48.09,48.1,89394.0,39.4537,39.4537,39.4046,39.4128,89394.0
2022-05-13 12:20:00,48.1,48.13,48.08,48.1,135300.0,39.4128,39.4373,39.3964,39.4128,135300.0
2022-05-13 12:25:00,48.11,48.16,48.1,48.15,145056.0,39.421,39.4619,39.4128,39.4537,145056.0
2022-05-13 12:30:00,48.16,48.2,48.14,48.16,125289.0,39.4619,39.4947,39.4455,39.4619,125289.0
2022-05-13 12:35:00,48.16,48.18,48.13,48.14,108374.0,39.4619,39.4783,39.4373,39.4455,108374.0
2022-05-13 12:40:00,48.14,48.15,48.1,48.11,83876.0,39.4455,39.4537,39.4128,39.421,83876.0
2022-05-13 12:45:00,48.11,48.13,48.09,48.1,133786.0,39.421,39.4373,39.4046,39.4128,133786.0
2022-05-13 12:50:00,48.09,48.12,48.02,48.09,345163.0,39.4046,39.4291,39.3472,39.4046,345163.0
2022-05-13 12:55:00,48.09,48.17,48.09,48.17,103529.0,39.4046,39.4701,39.4046,39.4701,103529.0
2022-05-13 13:00:00,48.16,48.19,48.13,48.16,110284.0,39.4619,39.4865,39.4373,39.4619,110284.0
2022-05-13 13:05:00,48.16,48.16,48.11,48.15,70607.0,39.4619,39.4619,39.421,39.4537,70607.0
2022-05-13 13:10:00,48.15,48.18,48.12,48.15,116100.0,39.4537,39.4783,39.4291,39.4537,116100.0
2022-05-13 13:15:00,48.16,48.16,48.09,48.1,129551.0,39.4619,39.4619,39.4046,39.4128,129551.0
2022-05-13 13:20:00,48.1,48.12,48.05,48.12,129901.0,39.4128,39.4291,39.3718,39.4291,129901.0
2022-05-13 13:25:00,48.12,48.14,48.09,48.1,107670.0,39.4291,39.4455,39.4046,39.4128,107670.0
2022-05-13 13:30:00,48.11,48.16,48.1,48.14,147301.0,39.421,39.4619,39.4128,39.4455,147301.0
2022-05-13 13:35:00,48.14,48.17,48.12,48.12,71917.0,39.4455,39.4701,39.4291,39.4291,71917.0
2022-05-13 13:40:00,48.12,48.13,48.06,48.08,120120.0,39.4291,39.4373,39.38,39.3964,120120.0
2022-05-13 13:45:00,48.08,48.09,48.03,48.07,88397.0,39.3964,39.4046,39.3554,39.3882,88397.0
2022-05-13 13:50:00,48.06,48.06,48.01,48.02,120036.0,39.38,39.38,39.339,39.3472,120036.0
2022-05-13 13:55:00,48.01,48.07,47.97,48.05,308139.0,39.339,39.3882,39.3062,39.3718,308139.0
2022-05-13 14:00:00,48.05,48.06,47.89,47.91,229779.0,39.3718,39.38,39.2407,39.2571,229779.0
2022-05-13 14:05:00,47.91,48.04,47.91,48.02,214683.0,39.2571,39.3636,39.2571,39.3472,214683.0
2022-05-13 14:10:00,48.02,48.03,47.95,47.95,213686.0,39.3472,39.3554,39.2899,39.2899,213686.0
2022-05-13 14:15:00,47.95,47.99,47.9,47.97,366524.0,39.2899,39.3226,39.2489,39.3062,366524.0
2022-05-13 14:20:00,47.98,48.01,47.94,47.98,104707.0,39.3144,39.339,39.2817,39.3144,104707.0
2022-05-13 14:25:00,47.98,48.0,47.96,47.98,132786.0,39.3144,39.3308,39.298,39.3144,132786.0
2022-05-13 14:30:00,47.98,48.05,47.96,47.98,234856.0,39.3144,39.3718,39.298,39.3144,234856.0
2022-05-13 14:35:00,47.98,47.99,47.95,47.97,133588.0,39.3144,39.3226,39.2899,39.3062,133588.0
2022-05-13 14:40:00,47.98,48.01,47.96,47.97,126988.0,39.3144,39.339,39.298,39.3062,126988.0
2022-05-13 14:45:00,47.97,47.98,47.89,47.97,297257.0,39.3062,39.3144,39.2407,39.3062,297257.0
2022-05-13 14:50:00,47.97,48.1,47.96,48.09,129131.0,39.3062,39.4128,39.298,39.4046,129131.0
2022-05-13 14:55:00,48.09,48.12,48.05,48.08,128094.0,39.4046,39.4291,39.3718,39.3964,128094.0
2022-05-13 15:00:00,48.08,48.11,48.05,48.08,159631.0,39.3964,39.421,39.3718,39.3964,159631.0
2022-05-13 15:05:00,48.08,48.15,48.07,48.14,147772.0,39.3964,39.4537,39.3882,39.4455,147772.0
2022-05-13 15:10:00,48.14,48.16,48.13,48.16,149006.0,39.4455,39.4619,39.4373,39.4619,149006.0
2022-05-13 15:15:00,48.16,48.17,48.11,48.12,171282.0,39.4619,39.4701,39.421,39.4291,171282.0
2022-05-13 15:20:00,48.12,48.2,48.11,48.17,146769.0,39.4291,39.4947,39.421,39.4701,146769.0
2022-05-13 15:25:00,48.18,48.26,48.16,48.25,137943.0,39.4783,39.5439,39.4619,39.5357,137943.0
2022-05-13 15:30:00,48.25,48.27,48.18,48.18,184220.0,39.5357,39.5521,39.4783,39.4783,184220.0
2022-05-13 15:35:00,48.18,48.31,48.15,48.27,273862.0,39.4783,39.5848,39.4537,39.5521,273862.0
2022-05-13 15:40:00,48.27,48.31,48.24,48.29,293830.0,39.5521,39.5848,39.5275,39.5684,293830.0
2022-05-13 15:45:00,48.29,48.35,48.23,48.26,421408.0,39.5684,39.6176,39.5193,39.5439,421408.0
2022-05-13 15:50:00,48.26,48.28,48.09,48.13,798278.0,39.5439,39.5603,39.4046,39.4373,798278.0
2022-05-13 15:55:00,48.13,48.19,48.09,48.18,1402783.0,39.4373,39.4865,39.4046,39.4783,1402783.0
2022-05-16 09:30:00,47.98,48.38,47.86,48.33,657261.0,39.3144,39.6422,39.2161,39.6012,657261.0
2022-05-16 09:35:00,48.32,48.39,48.03,48.06,167322.0,39.593,39.6504,39.3554,39.38,167322.0
2022-05-16 09:40:00,48.05,48.06,47.81,47.86,219539.0,39.3718,39.38,39.1751,39.2161,219539.0
2022-05-16 09:45:00,47.86,47.98,47.78,47.97,224681.0,39.2161,39.3144,39.1506,39.3062,224681.0
2022-05-16 09:50:00,47.97,47.97,47.8,47.87,178997.0,39.3062,39.3062,39.1669,39.2243,178997.0
2022-05-16 09:55:00,47.88,47.99,47.87,47.98,234583.0,39.2325,39.3226,39.2243,39.3144,234583.0
2022-05-16 10:00:00,47.98,48.04,47.76,47.77,252179.0,39.3144,39.3636,39.1342,39.1424,252179.0
2022-05-16 10:05:00,47.78,47.88,47.76,47.85,214772.0,39.1506,39.2325,39.1342,39.2079,214772.0
2022-05-16 10:10:00,47.85,47.95,47.85,47.94,145190.0,39.2079,39.2899,39.2079,39.2817,145190.0
2022-05-16 10:15:00,47.94,47.95,47.82,47.84,101432.0,39.2817,39.2899,39.1833,39.1997,101432.0
2022-05-16 10:20:00,47.84,47.99,47.82,47.98,93851.0,39.1997,39.3226,39.1833,39.3144,93851.0
2022-05-16 10:25:00,47.98,47.98,47.91,47.94,119908.0,39.3144,39.3144,39.2571,39.2817,119908.0
2022-05-16 10:30:00,47.95,48.0,47.9,47.95,121413.0,39.2899,39.3308,39.2489,39.2899,121413.0
2022-05-16 10:35:00,47.95,47.97,47.9,47.95,174169.0,39.2899,39.3062,39.2489,39.2899,174169.0
2022-05-16 10:40:00,47.95,47.95,47.88,47.93,147554.0,39.2899,39.2899,39.2325,39.2735,147554.0
2022-05-16 10:45:00,47.93,47.95,47.83,47.91,169005.0,39.2735,39.2899,39.1915,39.2571,169005.0
2022-05-16 10:50:00,47.91,48.69,47.9,48.43,1350388.0,39.2571,39.8962,39.2489,39.6832,1350388.0
2022-05-16 10:55:00,48.44,48.53,48.24,48.37,748299.0,39.6914,39.7651,39.5275,39.634,748299.0
2022-05-16 11:00:00,48.36,48.54,48.32,48.43,371204.0,39.6258,39.7733,39.593,39.6832,371204.0
2022-05-16 11:05:00,48.42,48.65,48.41,48.64,496275.0,39.675,39.8634,39.6668,39.8552,496275.0
2022-05-16 11:10:00,48.63,48.69,48.61,48.68,387500.0,39.847,39.8962,39.8307,39.888,387500.0
2022-05-16 11:15:00,48.68,48.8,48.63,48.64,397783.0,39.888,39.9863,39.847,39.8552,397783.0
2022-05-16 11:20:00,48.64,48.89,48.61,48.88,227627.0,39.8552,40.0601,39.8307,40.0519,227627.0
2022-05-16 11:25:00,48.88,48.94,48.87,48.92,318963.0,40.0519,40.1011,40.0437,40.0847,318963.0
2022-05-16 11:30:00,48.92,48.93,48.75,48.86,263307.0,40.0847,40.0929,39.9454,40.0355,263307.0
2022-05-16 11:35:00,48.86,48.94,48.77,48.91,453135.0,40.0355,40.1011,39.9618,40.0765,453135.0
2022-05-16 11:40:00,48.91,48.94,48.8,48.87,212345.0,40.0765,40.1011,39.9863,40.0437,212345.0
2022-05-16 11:45:00,48.87,48.87,48.72,48.8,230102.0,40.0437,40.0437,39.9208,39.9863,230102.0
2022-05-16 11:50:00,48.8,48.87,48.73,48.87,177947.0,39.9863,40.0437,39.929,40.0437,177947.0
2022-05-16 11:55:00,48.87,48.88,48.81,48.83,184783.0,40.0437,40.0519,39.9945,40.0109,184783.0
2022-05-16 12:00:00,48.83,48.91,48.81,48.85,122198.0,40.0109,40.0765,39.9945,40.0273,122198.0
2022-05-16 12:05:00,48.85,48.86,48.75,48.81,124374.0,40.0273,40.0355,39.9454,39.9945,124374.0
2022-05-16 12:10:00,48.8,48.82,48.76,48.76,94949.0,39.9863,40.0027,39.9536,39.9536,94949.0
2022-05-16 12:15:00,48.76,48.79,48.75,48.78,87167.0,39.9536,39.9781,39.9454,39.9699,87167.0
2022-05-16 12:20:00,48.79,48.82,48.76,48.8,101615.0,39.9781,40.0027,39.9536,39.9863,101615.0
2022-05-16 12:25:00,48.81,48.82,48.76,48.8,98971.0,39.9945,40.0027,39.9536,39.9863,98971.0
2022-05-16 12:30:00,48.8,48.8,48.72,48.79,63533.0,39.9863,39.9863,39.9208,39.9781,63533.0
2022-05-16 12:35:00,48.79,48.84,48.78,48.82,81779.0,39.9781,40.0191,39.9699,40.0027,81779.0
2022-05-16 12:40:00,48.82,48.83,48.77,48.78,94679.0,40.0027,40.0109,39.9618,39.9699,94679.0
2022-05-16 12:45:00,48.78,48.83,48.76,48.81,74699.0,39.9699,40.0109,39.9536,39.9945,74699.0
2022-05-16 12:50:00,48.8,48.82,48.75,48.77,93219.0,39.9863,40.0027,39.9454,39.9618,93219.0
2022-05-16 12:55:00,48.78,48.84,48.77,48.84,89825.0,39.9699,40.0191,39.9618,40.0191,89825.0
2022-05-16 13:00:00,48.83,48.85,48.8,48.83,131698.0,40.0109,40.0273,39.9863,40.0109,131698.0
2022-05-16 13:05:00,48.83,48.89,48.81,48.87,115020.0,40.0109,40.0601,39.9945,40.0437,115020.0
2022-05-16 13:10:00,48.88,48.96,48.86,48.93,188686.0,40.0519,40.1174,40.0355,40.0929,188686.0
2022-05-16 13:15:00,48.94,48.96,48.9,48.91,121494.0,40.1011,40.1174,40.0683,40.0765,121494.0
2022-05-16 13:20:00,48.91,48.96,48.89,48.93,170526.0,40.0765,40.1174,40.0601,40.0929,170526.0
2022-05-16 13:25:00,48.93,48.99,48.92,48.98,109029.0,40.0929,40.142,40.0847,40.1338,109029.0
2022-05-16 13:30:00,48.98,49.05,48.97,49.03,221367.0,40.1338,40.1912,40.1256,40.1748,221367.0
2022-05-16 13:35:00,49.03,49.06,49.0,49.01,124807.0,40.1748,40.1994,40.1502,40.1584,124807.0
2022-05-16 13:40:00,49.01,49.05,48.97,49.0,144487.0,40.1584,40.1912,40.1256,40.1502,144487.0
2022-05-16 13:45:00,49.0,49.01,48.96,48.98,126457.0,40.1502,40.1584,40.1174,40.1338,126457.0
2022-05-16 13:50:00,48.98,49.02,48.96,48.98,88017.0,40.1338,40.1666,40.1174,40.1338,88017.0
2022-05-16 13:55:00,48.98,49.0,48.88,48.95,188556.0,40.1338,40.1502,40.0519,40.1092,188556.0
2022-05-16 14:00:00,48.95,48.98,48.92,48.98,118126.0,40.1092,40.1338,40.0847,40.1338,118126.0
2022-05-16 14:05:00,48.98,49.02,48.97,48.99,128515.0,40.1338,40.1666,40.1256,40.142,128515.0
2022-05-16 14:10:00,49.0,49.0,48.96,48.98,116411.0,40.1502,40.1502,40.1174,40.1338,116411.0
2022-05-16 14:15:00,48.99,49.01,48.92,48.96,148430.0,40.142,40.1584,40.0847,40.1174,148430.0
2022-05-16 14:20:00,48.96,49.0,48.93,49.0,97811.0,40.1174,40.1502,40.0929,40.1502,97811.0
2022-05-16 14:25:00,49.0,49.05,48.97,49.04,140648.0,40.1502,40.1912,40.1256,40.183,140648.0
2022-05-16 14:30:00,49.04,49.09,49.03,49.08,134507.0,40.183,40.224,40.1748,40.2158,134507.0
2022-05-16 14:35:00,49.08,49.1,49.06,49.09,136826.0,40.2158,40.2322,40.1994,40.224,136826.0
2022-05-16 14:40:00,49.09,49.14,49.08,49.1,163651.0,40.224,40.2649,40.2158,40.2322,163651.0
2022-05-16 14:45:00,49.11,49.12,49.04,49.06,142220.0,40.2403,40.2485,40.183,40.1994,142220.0
2022-05-16 14:50:00,49.06,49.09,49.04,49.08,135699.0,40.1994,40.224,40.183,40.2158,135699.0
2022-05-16 14:55:00,49.08,49.12,49.07,49.12,112940.0,40.2158,40.2485,40.2076,40.2485,112940.0
2022-05-16 15:00:00,49.12,49.17,49.11,49.16,126921.0,40.2485,40.2895,40.2403,40.2813,126921.0
2022-05-16 15:05:00,49.16,49.2,49.13,49.14,152141.0,40.2813,40.3141,40.2567,40.2649,152141.0
2022-05-16 15:10:00,49.14,49.15,49.09,49.13,136936.0,40.2649,40.2731,40.224,40.2567,136936.0
2022-05-16 15:15:00,49.12,49.15,49.09,49.12,195756.0,40.2485,40.2731,40.224,40.2485,195756.0
2022-05-16 15:20:00,49.13,49.13,49.01,49.07,216063.0,40.2567,40.2567,40.1584,40.2076,216063.0
2022-05-16 15:25:00,49.07,49.19,49.06,49.17,469879.0,40.2076,40.3059,40.1994,40.2895,469879.0
2022-05-16 15:30:00,49.18,49.18,49.09,49.09,291690.0,40.2977,40.2977,40.224,40.224,291690.0
2022-05-16 15:35:00,49.09,49.15,49.07,49.11,303200.0,40.224,40.2731,40.2076,40.2403,303200.0
2022-05-16 15:40:00,49.11,49.13,49.06,49.12,420881.0,40.2403,40.2567,40.1994,40.2485,420881.0
2022-05-16 15:45:00,49.11,49.12,49.03,49.07,493428.0,40.2403,40.2485,40.1748,40.2076,493428.0
2022-05-16 15:50:00,49.06,49.11,49.02,49.04,657046.0,40.1994,40.2403,40.1666,40.183,657046.0
2022-05-16 15:55:00,49.04,49.06,48.98,49.05,1100673.0,40.183,40.1994,40.1338,40.1912,1100673.0
2022-05-17 09:30:00,48.95,49.04,48.73,48.89,906967.0,40.1092,40.183,39.929,40.0601,906967.0
2022-05-17 09:35:00,48.89,49.02,48.74,48.78,290256.0,40.0601,40.1666,39.9372,39.9699,290256.0
2022-05-17 09:40:00,48.78,48.85,48.56,48.67,398347.0,39.9699,40.0273,39.7897,39.8798,398347.0
2022-05-17 09:45:00,48.66,48.67,48.56,48.66,270652.0,39.8716,39.8798,39.7897,39.8716,270652.0
2022-05-17 09:50:00,48.66,48.79,48.66,48.69,348585.0,39.8716,39.9781,39.8716,39.8962,348585.0
2022-05-17 09:55:00,48.69,48.71,48.53,48.65,361048.0,39.8962,39.9126,39.7651,39.8634,361048.0
2022-05-17 10:00:00,48.66,48.8,48.6,48.77,211699.0,39.8716,39.9863,39.8225,39.9618,211699.0
2022-05-17 10:05:00,48.77,48.8,48.68,48.75,146495.0,39.9618,39.9863,39.888,39.9454,146495.0
2022-05-17 10:10:00,48.74,48.87,48.73,48.82,115143.0,39.9372,40.0437,39.929,40.0027,115143.0
2022-05-17 10:15:00,48.82,48.89,48.8,48.88,137744.0,40.0027,40.0601,39.9863,40.0519,137744.0
2022-05-17 10:20:00,48.88,48.9,48.76,48.77,143444.0,40.0519,40.0683,39.9536,39.9618,143444.0
2022-05-17 10:25:00,48.78,48.79,48.72,48.77,157751.0,39.9699,39.9781,39.9208,39.9618,157751.0
2022-05-17 10:30:00,48.78,48.81,48.7,48.77,108001.0,39.9699,39.9945,39.9044,39.9618,108001.0
2022-05-17 10:35:00,48.77,48.94,48.76,48.93,198213.0,39.9618,40.1011,39.9536,40.0929,198213.0
2022-05-17 10:40:00,48.93,48.99,48.84,48.86,306893.0,40.0929,40.142,40.0191,40.0355,306893.0
2022-05-17 10:45:00,48.85,48.92,48.78,48.9,239437.0,40.0273,40.0847,39.9699,40.0683,239437.0
2022-05-17 10:50:00,48.9,48.99,48.87,48.96,181392.0,40.0683,40.142,40.0437,40.1174,181392.0
2022-05-17 10:55:00,48.96,49.02,48.95,49.02,260495.0,40.1174,40.1666,40.1092,40.1666,260495.0
2022-05-17 11:00:00,49.02,49.1,49.02,49.09,131024.0,40.1666,40.2322,40.1666,40.224,131024.0
2022-05-17 11:05:00,49.09,49.13,48.99,49.01,169237.0,40.224,40.2567,40.142,40.1584,169237.0
2022-05-17 11:10:00,49.02,49.12,48.98,49.11,135127.0,40.1666,40.2485,40.1338,40.2403,135127.0
2022-05-17 11:15:00,49.11,49.11,49.03,49.09,191494.0,40.2403,40.2403,40.1748,40.224,191494.0
2022-05-17 11:20:00,49.09,49.12,49.05,49.05,134280.0,40.224,40.2485,40.1912,40.1912,134280.0
2022-05-17 11:25:00,49.06,49.16,49.04,49.13,147085.0,40.1994,40.2813,40.183,40.2567,147085.0
2022-05-17 11:30:00,49.12,49.18,49.1,49.11,121546.0,40.2485,40.2977,40.2322,40.2403,121546.0
2022-05-17 11:35:00,49.11,49.15,49.07,49.09,118390.0,40.2403,40.2731,40.2076,40.224,118390.0
2022-05-17 11:40:00,49.09,49.09,49.03,49.05,119852.0,40.224,40.224,40.1748,40.1912,119852.0
2022-05-17 11:45:00,49.06,49.08,49.0,49.04,170111.0,40.1994,40.2158,40.1502,40.183,170111.0
2022-05-17 11:50:00,49.04,49.08,49.01,49.08,90772.0,40.183,40.2158,40.1584,40.2158,90772.0
2022-05-17 11:55:00,49.08,49.08,49.04,49.08,116947.0,40.2158,40.2158,40.183,40.2158,116947.0
2022-05-17 12:00:00,49.08,49.1,49.05,49.08,114866.0,40.2158,40.2322,40.1912,40.2158,114866.0
2022-05-17 12:05:00,49.07,49.09,49.0,49.08,80600.0,40.2076,40.224,40.1502,40.2158,80600.0
2022-05-17 12:10:00,49.07,49.15,49.03,49.15,144328.0,40.2076,40.2731,40.1748,40.2731,144328.0
2022-05-17 12:15:00,49.14,49.14,49.09,49.13,151161.0,40.2649,40.2649,40.224,40.2567,151161.0
2022-05-17 12:20:00,49.13,49.15,49.12,49.15,59862.0,40.2567,40.2731,40.2485,40.2731,59862.0
2022-05-17 12:25:00,49.15,49.16,49.11,49.13,135145.0,40.2731,40.2813,40.2403,40.2567,135145.0
2022-05-17 12:30:00,49.12,49.15,49.09,49.14,233793.0,40.2485,40.2731,40.224,40.2649,233793.0
2022-05-17 12:35:00,49.15,49.19,49.1,49.17,189110.0,40.2731,40.3059,40.2322,40.2895,189110.0
2022-05-17 12:40:00,49.17,49.21,49.12,49.13,488250.0,40.2895,40.3223,40.2485,40.2567,488250.0
2022-05-17 12:45:00,49.13,49.17,49.09,49.09,158648.0,40.2567,40.2895,40.224,40.224,158648.0
2022-05-17 12:50:00,49.09,49.13,49.07,49.1,130576.0,40.224,40.2567,40.2076,40.2322,130576.0
2022-05-17 12:55:00,49.09,49.11,49.04,49.06,124070.0,40.224,40.2403,40.183,40.1994,124070.0
2022-05-17 13:00:00,49.07,49.08,49.02,49.05,200493.0,40.2076,40.2158,40.1666,40.1912,200493.0
2022-05-17 13:05:00,49.05,49.06,49.03,49.04,142337.0,40.1912,40.1994,40.1748,40.183,142337.0
2022-05-17 13:10:00,49.05,49.07,49.03,49.05,253355.0,40.1912,40.2076,40.1748,40.1912,253355.0
2022-05-17 13:15:00,49.06,49.13,49.05,49.09,110046.0,40.1994,40.2567,40.1912,40.224,110046.0
2022-05-17 13:20:00,49.1,49.1,49.04,49.07,131589.0,40.2322,40.2322,40.183,40.2076,131589.0
2022-05-17 13:25:00,49.06,49.08,49.04,49.05,110813.0,40.1994,40.2158,40.183,40.1912,110813.0
2022-05-17 13:30:00,49.06,49.08,49.04,49.06,173431.0,40.1994,40.2158,40.183,40.1994,173431.0
2022-05-17 13:35:00,49.06,49.09,48.97,48.98,249204.0,40.1994,40.224,40.1256,40.1338,249204.0
2022-05-17 13:40:00,48.98,49.07,48.98,49.04,98257.0,40.1338,40.2076,40.1338,40.183,98257.0
2022-05-17 13:45:00,49.05,49.05,49.01,49.04,82629.0,40.1912,40.1912,40.1584,40.183,82629.0
2022-05-17 13:50:00,49.04,49.04,48.96,48.98,134100.0,40.183,40.183,40.1174,40.1338,134100.0
2022-05-17 13:55:00,48.98,48.99,48.89,48.91,296036.0,40.1338,40.142,40.0601,40.0765,296036.0
2022-05-17 14:00:00,48.92,48.95,48.87,48.88,218497.0,40.0847,40.1092,40.0437,40.0519,218497.0
2022-05-17 14:05:00,48.88,49.01,48.85,49.0,194507.0,40.0519,40.1584,40.0273,40.1502,194507.0
2022-05-17 14:10:00,49.0,49.01,48.86,48.92,339976.0,40.1502,40.1584,40.0355,40.0847,339976.0
2022-05-17 14:15:00,48.91,48.96,48.88,48.9,343860.0,40.0765,40.1174,40.0519,40.0683,343860.0
2022-05-17 14:20:00,48.9,48.91,48.8,48.9,361911.0,40.0683,40.0765,39.9863,40.0683,361911.0
2022-05-17 14:25:00,48.9,48.97,48.88,48.93,154166.0,40.0683,40.1256,40.0519,40.0929,154166.0
2022-05-17 14:30:00,48.93,48.95,48.89,48.91,240528.0,40.0929,40.1092,40.0601,40.0765,240528.0
2022-05-17 14:35:00,48.91,49.03,48.88,49.02,471260.0,40.0765,40.1748,40.0519,40.1666,471260.0
2022-05-17 14:40:00,49.01,49.03,48.95,48.96,215283.0,40.1584,40.1748,40.1092,40.1174,215283.0
2022-05-17 14:45:00,48.96,49.02,48.93,49.0,301232.0,40.1174,40.1666,40.0929,40.1502,301232.0
2022-05-17 14:50:00,49.0,49.05,48.97,49.02,132719.0,40.1502,40.1912,40.1256,40.1666,132719.0
2022-05-17 14:55:00,49.01,49.08,49.0,49.04,135860.0,40.1584,40.2158,40.1502,40.183,135860.0
2022-05-17 15:00:00,49.04,49.08,49.02,49.04,168049.0,40.183,40.2158,40.1666,40.183,168049.0
2022-05-17 15:05:00,49.04,49.11,49.01,49.08,276475.0,40.183,40.2403,40.1584,40.2158,276475.0
2022-05-17 15:10:00,49.08,49.11,49.05,49.11,194497.0,40.2158,40.2403,40.1912,40.2403,194497.0
2022-05-17 15:15:00,49.11,49.11,49.0,49.0,324465.0,40.2403,40.2403,40.1502,40.1502,324465.0
2022-05-17 15:20:00,49.0,49.03,48.96,49.01,243227.0,40.1502,40.1748,40.1174,40.1584,243227.0
2022-05-17 15:25:00,49.01,49.05,48.99,49.01,154231.0,40.1584,40.1912,40.142,40.1584,154231.0
2022-05-17 15:30:00,49.01,49.01,48.94,48.98,214241.0,40.1584,40.1584,40.1011,40.1338,214241.0
2022-05-17 15:35:00,48.98,49.02,48.96,48.98,226743.0,40.1338,40.1666,40.1174,40.1338,226743.0
2022-05-17 15:40:00,48.98,49.03,48.95,48.97,291034.0,40.1338,40.1748,40.1092,40.1256,291034.0
2022-05-17 15:45:00,48.97,48.97,48.9,48.96,448257.0,40.1256,40.1256,40.0683,40.1174,448257.0
2022-05-17 15:50:00,48.96,48.98,48.89,48.93,667386.0,40.1174,40.1338,40.0601,40.0929,667386.0
2022-05-17 15:55:00,48.93,48.95,48.87,48.95,1272902.0,40.0929,40.1092,40.0437,40.1092,1272902.0
2022-05-18 09:30:00,48.95,48.95,48.74,48.9,636237.0,40.1092,40.1092,39.9372,40.0683,636237.0
2022-05-18 09:35:00,48.91,49.17,48.88,49.1,349468.0,40.0765,40.2895,40.0519,40.2322,349468.0
2022-05-18 09:40:00,49.1,49.14,49.0,49.12,331291.0,40.2322,40.2649,40.1502,40.2485,331291.0
2022-05-18 09:45:00,49.13,49.28,49.09,49.23,376688.0,40.2567,40.3796,40.224,40.3387,376688.0
2022-05-18 09:50:00,49.23,49.23,49.04,49.11,401310.0,40.3387,40.3387,40.183,40.2403,401310.0
2022-05-18 09:55:00,49.11,49.21,49.1,49.17,292036.0,40.2403,40.3223,40.2322,40.2895,292036.0
2022-05-18 10:00:00,49.18,49.28,49.17,49.25,336029.0,40.2977,40.3796,40.2895,40.3551,336029.0
2022-05-18 10:05:00,49.25,49.26,49.03,49.1,252587.0,40.3551,40.3633,40.1748,40.2322,252587.0
2022-05-18 10:10:00,49.1,49.19,49.08,49.19,199637.0,40.2322,40.3059,40.2158,40.3059,199637.0
2022-05-18 10:15:00,49.17,49.26,49.16,49.25,168765.0,40.2895,40.3633,40.2813,40.3551,168765.0
2022-05-18 10:20:00,49.26,49.3,49.22,49.26,228224.0,40.3633,40.396,40.3305,40.3633,228224.0
2022-05-18 10:25:00,49.27,49.28,49.22,49.26,358418.0,40.3715,40.3796,40.3305,40.3633,358418.0
2022-05-18 10:30:00,49.27,49.31,49.24,49.27,173872.0,40.3715,40.4042,40.3469,40.3715,173872.0
2022-05-18 10:35:00,49.28,49.32,49.24,49.28,203102.0,40.3796,40.4124,40.3469,40.3796,203102.0
2022-05-18 10:40:00,49.29,49.35,49.28,49.31,197468.0,40.3878,40.437,40.3796,40.4042,197468.0
2022-05-18 10:45:00,49.3,49.33,49.24,49.24,190463.0,40.396,40.4206,40.3469,40.3469,190463.0
2022-05-18 10:50:00,49.25,49.25,49.19,49.2,133717.0,40.3551,40.3551,40.3059,40.3141,133717.0
2022-05-18 10:55:00,49.2,49.25,49.18,49.18,176104.0,40.3141,40.3551,40.2977,40.2977,176104.0
2022-05-18 11:00:00,49.18,49.18,49.1,49.18,177258.0,40.2977,40.2977,40.2322,40.2977,177258.0
2022-05-18 11:05:00,49.18,49.21,49.08,49.08,196222.0,40.2977,40.3223,40.2158,40.2158,196222.0
2022-05-18 11:10:00,49.08,49.09,49.05,49.08,85665.0,40.2158,40.224,40.1912,40.2158,85665.0
2022-05-18 11:15:00,49.07,49.15,49.05,49.15,93180.0,40.2076,40.2731,40.1912,40.2731,93180.0
2022-05-18 11:20:00,49.15,49.16,49.11,49.16,154107.0,40.2731,40.2813,40.2403,40.2813,154107.0
2022-05-18 11:25:00,49.15,49.19,49.14,49.18,156652.0,40.2731,40.3059,40.2649,40.2977,156652.0
2022-05-18 11:30:00,49.19,49.29,49.15,49.26,159991.0,40.3059,40.3878,40.2731,40.3633,159991.0
2022-05-18 11:35:00,49.26,49.27,49.18,49.18,113349.0,40.3633,40.3715,40.2977,40.2977,113349.0
2022-05-18 11:40:00,49.19,49.25,49.18,49.22,89389.0,40.3059,40.3551,40.2977,40.3305,89389.0
2022-05-18 11:45:00,49.21,49.27,49.17,49.27,172300.0,40.3223,40.3715,40.2895,40.3715,172300.0
2022-05-18 11:50:00,49.27,49.32,49.25,49.27,243892.0,40.3715,40.4124,40.3551,40.3715,243892.0
2022-05-18 11:55:00,49.27,49.3,49.24,49.29,137227.0,40.3715,40.396,40.3469,40.3878,137227.0
2022-05-18 12:00:00,49.29,49.32,49.28,49.28,111117.0,40.3878,40.4124,40.3796,40.3796,111117.0
2022-05-18 12:05:00,49.28,49.29,49.24,49.29,137868.0,40.3796,40.3878,40.3469,40.3878,137868.0
2022-05-18 12:10:00,49.29,49.3,49.24,49.29,135996.0,40.3878,40.396,40.3469,40.3878,135996.0
2022-05-18 12:15:00,49.29,49.4,49.29,49.38,197087.0,40.3878,40.478,40.3878,40.4616,197087.0
2022-05-18 12:20:00,49.38,49.39,49.31,49.33,150507.0,40.4616,40.4698,40.4042,40.4206,150507.0
2022-05-18 12:25:00,49.32,49.39,49.32,49.38,174910.0,40.4124,40.4698,40.4124,40.4616,174910.0
2022-05-18 12:30:00,49.38,49.43,49.36,49.42,263126.0,40.4616,40.5026,40.4452,40.4944,263126.0
2022-05-18 12:35:00,49.41,49.42,49.35,49.38,187331.0,40.4862,40.4944,40.437,40.4616,187331.0
2022-05-18 12:40:00,49.37,49.42,49.34,49.39,152575.0,40.4534,40.4944,40.4288,40.4698,152575.0
2022-05-18 12:45:00,49.38,49.43,49.38,49.41,147089.0,40.4616,40.5026,40.4616,40.4862,147089.0
2022-05-18 12:50:00,49.41,49.44,49.39,49.44,127724.0,40.4862,40.5107,40.4698,40.5107,127724.0
2022-05-18 12:55:00,49.45,49.46,49.39,49.4,174014.0,40.5189,40.5271,40.4698,40.478,174014.0
2022-05-18 13:00:00,49.39,49.4,49.31,49.36,192000.0,40.4698,40.478,40.4042,40.4452,192000.0
2022-05-18 13:05:00,49.35,49.36,49.27,49.28,202079.0,40.437,40.4452,40.3715,40.3796,202079.0
2022-05-18 13:10:00,49.28,49.31,49.22,49.25,261323.0,40.3796,40.4042,40.3305,40.3551,261323.0
2022-05-18 13:15:00,49.25,49.27,49.19,49.2,180101.0,40.3551,40.3715,40.3059,40.3141,180101.0
2022-05-18 13:20:00,49.2,49.27,49.19,49.22,179685.0,40.3141,40.3715,40.3059,40.3305,179685.0
2022-05-18 13:25:00,49.21,49.26,49.2,49.26,118464.0,40.3223,40.3633,40.3141,40.3633,118464.0
2022-05-18 13:30:00,49.26,49.26,49.19,49.23,118326.0,40.3633,40.3633,40.3059,40.3387,118326.0
2022-05-18 13:35:00,49.24,49.32,49.22,49.31,198309.0,40.3469,40.4124,40.3305,40.4042,198309.0
2022-05-18 13:40:00,49.31,49.32,49.25,49.28,150286.0,40.4042,40.4124,40.3551,40.3796,150286.0
2022-05-18 13:45:00,49.28,49.34,49.26,49.26,166569.0,40.3796,40.4288,40.3633,40.3633,166569.0
2022-05-18 13:50:00,49.26,49.29,49.24,49.28,157941.0,40.3633,40.3878,40.3469,40.3796,157941.0
2022-05-18 13:55:00,49.27,49.3,49.22,49.24,265563.0,40.3715,40.396,40.3305,40.3469,265563.0
2022-05-18 14:00:00,49.25,49.35,49.24,49.34,218230.0,40.3551,40.437,40.3469,40.4288,218230.0
2022-05-18 14:05:00,49.35,49.35,49.3,49.35,144059.0,40.437,40.437,40.396,40.437,144059.0
2022-05-18 14:10:00,49.36,49.37,49.29,49.34,173721.0,40.4452,40.4534,40.3878,40.4288,173721.0
2022-05-18 14:15:00,49.35,49.42,49.29,49.39,173716.0,40.437,40.4944,40.3878,40.4698,173716.0
2022-05-18 14:20:00,49.39,49.4,49.33,49.37,127233.0,40.4698,40.478,40.4206,40.4534,127233.0
2022-05-18 14:25:00,49.37,49.42,49.36,49.4,114940.0,40.4534,40.4944,40.4452,40.478,114940.0
2022-05-18 14:30:00,49.4,49.4,49.19,49.23,475052.0,40.478,40.478,40.3059,40.3387,475052.0
2022-05-18 14:35:00,49.23,49.25,49.18,49.24,179499.0,40.3387,40.3551,40.2977,40.3469,179499.0
2022-05-18 14:40:00,49.25,49.28,49.19,49.22,157552.0,40.3551,40.3796,40.3059,40.3305,157552.0
2022-05-18 14:45:00,49.22,49.25,49.16,49.23,159744.0,40.3305,40.3551,40.2813,40.3387,159744.0
2022-05-18 14:50:00,49.23,49.28,49.22,49.25,158340.0,40.3387,40.3796,40.3305,40.3551,158340.0
2022-05-18 14:55:00,49.25,49.29,49.22,49.23,116876.0,40.3551,40.3878,40.3305,40.3387,116876.0
2022-05-18 15:00:00,49.23,49.25,49.1,49.13,389787.0,40.3387,40.3551,40.2322,40.2567,389787.0
2022-05-18 15:05:00,49.13,49.17,49.11,49.11,159666.0,40.2567,40.2895,40.2403,40.2403,159666.0
2022-05-18 15:10:00,49.12,49.15,49.07,49.07,116876.0,40.2485,40.2731,40.2076,40.2076,116876.0
2022-05-18 15:15:00,49.08,49.11,49.04,49.07,120124.0,40.2158,40.2403,40.183,40.2076,120124.0
2022-05-18 15:20:00,49.06,49.07,48.9,48.92,197729.0,40.1994,40.2076,40.0683,40.0847,197729.0
2022-05-18 15:25:00,48.93,48.93,48.81,48.81,168558.0,40.0929,40.0929,39.9945,39.9945,168558.0
2022-05-18 15:30:00,48.81,48.85,48.76,48.77,290149.0,39.9945,40.0273,39.9536,39.9618,290149.0
2022-05-18 15:35:00,48.77,48.92,48.76,48.89,324070.0,39.9618,40.0847,39.9536,40.0601,324070.0
2022-05-18 15:40:00,48.88,48.91,48.69,48.72,495736.0,40.0519,40.0765,39.8962,39.9208,495736.0
2022-05-18 15:45:00,48.72,48.73,48.63,48.66,493403.0,39.9208,39.929,39.847,39.8716,493403.0
2022-05-18 15:50:00,48.65,48.75,48.64,48.73,733551.0,39.8634,39.9454,39.8552,39.929,733551.0
2022-05-18 15:55:00,48.73,48.91,48.72,48.9,1189892.0,39.929,40.0765,39.9208,40.0683,1189892.0
2022-05-19 09:30:00,48.46,48.55,48.13,48.53,1061164.0,39.7077,39.7815,39.4373,39.7651,1061164.0
2022-05-19 09:35:00,48.53,48.54,48.22,48.38,427731.0,39.7651,39.7733,39.5111,39.6422,427731.0
2022-05-19 09:40:00,48.38,48.45,48.26,48.27,293402.0,39.6422,39.6995,39.5439,39.5521,293402.0
2022-05-19 09:45:00,48.27,48.42,48.26,48.37,331962.0,39.5521,39.675,39.5439,39.634,331962.0
2022-05-19 09:50:00,48.36,48.37,48.23,48.31,267016.0,39.6258,39.634,39.5193,39.5848,267016.0
2022-05-19 09:55:00,48.32,48.35,48.2,48.26,192541.0,39.593,39.6176,39.4947,39.5439,192541.0
2022-05-19 10:00:00,48.25,48.4,48.22,48.27,195392.0,39.5357,39.6586,39.5111,39.5521,195392.0
2022-05-19 10:05:00,48.27,48.32,48.18,48.25,204473.0,39.5521,39.593,39.4783,39.5357,204473.0
2022-05-19 10:10:00,48.25,48.37,48.22,48.36,175565.0,39.5357,39.634,39.5111,39.6258,175565.0
2022-05-19 10:15:00,48.36,48.56,48.36,48.54,174623.0,39.6258,39.7897,39.6258,39.7733,174623.0
2022-05-19 10:20:00,48.55,48.69,48.55,48.6,177626.0,39.7815,39.8962,39.7815,39.8225,177626.0
2022-05-19 10:25:00,48.6,48.63,48.55,48.58,200514.0,39.8225,39.847,39.7815,39.8061,200514.0
2022-05-19 10:30:00,48.57,48.6,48.49,48.58,169621.0,39.7979,39.8225,39.7323,39.8061,169621.0
2022-05-19 10:35:00,48.58,48.6,48.4,48.46,253495.0,39.8061,39.8225,39.6586,39.7077,253495.0
2022-05-19 10:40:00,48.47,48.51,48.43,48.5,216313.0,39.7159,39.7487,39.6832,39.7405,216313.0
2022-05-19 10:45:00,48.5,48.58,48.49,48.57,294181.0,39.7405,39.8061,39.7323,39.7979,294181.0
2022-05-19 10:50:00,48.57,48.58,48.44,48.51,381732.0,39.7979,39.8061,39.6914,39.7487,381732.0
2022-05-19 10:55:00,48.51,48.55,48.48,48.49,207829.0,39.7487,39.7815,39.7241,39.7323,207829.0
2022-05-19 11:00:00,48.48,48.64,48.47,48.57,175334.0,39.7241,39.8552,39.7159,39.7979,175334.0
2022-05-19 11:05:00,48.57,48.64,48.46,48.64,301573.0,39.7979,39.8552,39.7077,39.8552,301573.0
2022-05-19 11:10:00,48.65,48.67,48.43,48.43,192978.0,39.8634,39.8798,39.6832,39.6832,192978.0
2022-05-19 11:15:00,48.43,48.58,48.41,48.58,163683.0,39.6832,39.8061,39.6668,39.8061,163683.0
2022-05-19 11:20:00,48.57,48.65,48.53,48.63,128461.0,39.7979,39.8634,39.7651,39.847,128461.0
2022-05-19 11:25:00,48.63,48.63,48.51,48.55,158133.0,39.847,39.847,39.7487,39.7815,158133.0
2022-05-19 11:30:00,48.55,48.65,48.55,48.6,140524.0,39.7815,39.8634,39.7815,39.8225,140524.0
2022-05-19 11:35:00,48.61,48.75,48.56,48.72,99154.0,39.8307,39.9454,39.7897,39.9208,99154.0
2022-05-19 11:40:00,48.72,48.8,48.7,48.76,142626.0,39.9208,39.9863,39.9044,39.9536,142626.0
2022-05-19 11:45:00,48.76,48.79,48.71,48.76,118261.0,39.9536,39.9781,39.9126,39.9536,118261.0
2022-05-19 11:50:00,48.76,48.77,48.72,48.73,131070.0,39.9536,39.9618,39.9208,39.929,131070.0
2022-05-19 11:55:00,48.74,48.74,48.63,48.69,133215.0,39.9372,39.9372,39.847,39.8962,133215.0
2022-05-19 12:00:00,48.7,48.71,48.63,48.69,85654.0,39.9044,39.9126,39.847,39.8962,85654.0
2022-05-19 12:05:00,48.69,48.77,48.67,48.75,127506.0,39.8962,39.9618,39.8798,39.9454,127506.0
2022-05-19 12:10:00,48.74,48.8,48.73,48.78,109395.0,39.9372,39.9863,39.929,39.9699,109395.0
2022-05-19 12:15:00,48.78,48.79,48.71,48.73,128191.0,39.9699,39.9781,39.9126,39.929,128191.0
2022-05-19 12:20:00,48.73,48.76,48.67,48.72,168324.0,39.929,39.9536,39.8798,39.9208,168324.0
2022-05-19 12:25:00,48.73,48.78,48.71,48.76,170713.0,39.929,39.9699,39.9126,39.9536,170713.0
2022-05-19 12:30:00,48.75,48.79,48.72,48.75,113235.0,39.9454,39.9781,39.9208,39.9454,113235.0
2022-05-19 12:35:00,48.76,48.76,48.68,48.68,124621.0,39.9536,39.9536,39.888,39.888,124621.0
2022-05-19 12:40:00,48.69,48.7,48.61,48.65,107784.0,39.8962,39.9044,39.8307,39.8634,107784.0
2022-05-19 12:45:00,48.64,48.7,48.62,48.68,107921.0,39.8552,39.9044,39.8388,39.888,107921.0
2022-05-19 12:50:00,48.69,48.71,48.63,48.66,124135.0,39.8962,39.9126,39.847,39.8716,124135.0
2022-05-19 12:55:00,48.66,48.74,48.62,48.73,90857.0,39.8716,39.9372,39.8388,39.929,90857.0
2022-05-19 13:00:00,48.74,48.76,48.68,48.69,93895.0,39.9372,39.9536,39.888,39.8962,93895.0
2022-05-19 13:05:00,48.69,48.7,48.58,48.6,213494.0,39.8962,39.9044,39.8061,39.8225,213494.0
2022-05-19 13:10:00,48.6,48.62,48.56,48.6,125707.0,39.8225,39.8388,39.7897,39.8225,125707.0
2022-05-19 13:15:00,48.6,48.6,48.56,48.6,213573.0,39.8225,39.8225,39.7897,39.8225,213573.0
2022-05-19 13:20:00,48.6,48.67,48.57,48.63,199307.0,39.8225,39.8798,39.7979,39.847,199307.0
2022-05-19 13:25:00,48.63,48.65,48.6,48.61,123613.0,39.847,39.8634,39.8225,39.8307,123613.0
2022-05-19 13:30:00,48.62,48.63,48.55,48.57,270238.0,39.8388,39.847,39.7815,39.7979,270238.0
2022-05-19 13:35:00,48.57,48.64,48.55,48.63,120506.0,39.7979,39.8552,39.7815,39.847,120506.0
2022-05-19 13:40:00,48.63,48.69,48.55,48.68,191295.0,39.847,39.8962,39.7815,39.888,191295.0
2022-05-19 13:45:00,48.67,48.69,48.57,48.58,88843.0,39.8798,39.8962,39.7979,39.8061,88843.0
2022-05-19 13:50:00,48.59,48.71,48.58,48.7,93719.0,39.8143,39.9126,39.8061,39.9044,93719.0
2022-05-19 13:55:00,48.7,48.77,48.68,48.73,116013.0,39.9044,39.9618,39.888,39.929,116013.0
2022-05-19 14:00:00,48.74,48.76,48.67,48.71,134370.0,39.9372,39.9536,39.8798,39.9126,134370.0
2022-05-19 14:05:00,48.7,48.78,48.69,48.76,139393.0,39.9044,39.9699,39.8962,39.9536,139393.0
2022-05-19 14:10:00,48.76,48.79,48.7,48.75,89997.0,39.9536,39.9781,39.9044,39.9454,89997.0
2022-05-19 14:15:00,48.74,48.86,48.74,48.79,204029.0,39.9372,40.0355,39.9372,39.9781,204029.0
2022-05-19 14:20:00,48.78,48.91,48.75,48.9,371864.0,39.9699,40.0765,39.9454,40.0683,371864.0
2022-05-19 14:25:00,48.9,48.95,48.86,48.94,134300.0,40.0683,40.1092,40.0355,40.1011,134300.0
2022-05-19 14:30:00,48.93,48.97,48.88,48.96,174982.0,40.0929,40.1256,40.0519,40.1174,174982.0
2022-05-19 14:35:00,48.95,49.04,48.91,48.92,146455.0,40.1092,40.183,40.0765,40.0847,146455.0
2022-05-19 14:40:00,48.92,49.01,48.86,48.98,165594.0,40.0847,40.1584,40.0355,40.1338,165594.0
2022-05-19 14:45:00,48.99,49.05,48.98,49.02,418783.0,40.142,40.1912,40.1338,40.1666,418783.0
2022-05-19 14:50:00,49.02,49.14,49.01,49.13,340085.0,40.1666,40.2649,40.1584,40.2567,340085.0
2022-05-19 14:55:00,49.13,49.18,49.07,49.14,316756.0,40.2567,40.2977,40.2076,40.2649,316756.0
2022-05-19 15:00:00,49.14,49.18,49.08,49.14,282322.0,40.2649,40.2977,40.2158,40.2649,282322.0
2022-05-19 15:05:00,49.14,49.16,49.06,49.07,191602.0,40.2649,40.2813,40.1994,40.2076,191602.0
2022-05-19 15:10:00,49.07,49.15,49.05,49.15,345241.0,40.2076,40.2731,40.1912,40.2731,345241.0
2022-05-19 15:15:00,49.13,49.16,49.1,49.12,658012.0,40.2567,40.2813,40.2322,40.2485,658012.0
2022-05-19 15:20:00,49.12,49.13,49.05,49.05,326708.0,40.2485,40.2567,40.1912,40.1912,326708.0
2022-05-19 15:25:00,49.05,49.12,49.03,49.05,264587.0,40.1912,40.2485,40.1748,40.1912,264587.0
2022-05-19 15:30:00,49.04,49.12,49.0,49.05,394343.0,40.183,40.2485,40.1502,40.1912,394343.0
2022-05-19 15:35:00,49.06,49.06,48.96,49.01,661993.0,40.1994,40.1994,40.1174,40.1584,661993.0
2022-05-19 15:40:00,49.02,49.09,48.96,49.05,245626.0,40.1666,40.224,40.1174,40.1912,245626.0
2022-05-19 15:45:00,49.05,49.1,48.95,49.04,462065.0,40.1912,40.2322,40.1092,40.183,462065.0
2022-05-19 15:50:00,49.04,49.11,48.98,49.11,657609.0,40.183,40.2403,40.1338,40.2403,657609.0
2022-05-19 15:55:00,49.11,49.15,49.09,49.1,1085056.0,40.2403,40.2731,40.224,40.2322,1085056.0
2022-05-20 09:30:00,49.04,49.34,48.98,49.1,989903.0,40.183,40.4288,40.1338,40.2322,989903.0
2022-05-20 09:35:00,49.1,49.26,49.06,49.24,302904.0,40.2322,40.3633,40.1994,40.3469,302904.0
2022-05-20 09:40:00,49.25,49.31,49.18,49.21,273481.0,40.3551,40.4042,40.2977,40.3223,273481.0
2022-05-20 09:45:00,49.21,49.31,49.2,49.28,279133.0,40.3223,40.4042,40.3141,40.3796,279133.0
2022-05-20 09:50:00,49.28,49.3,49.17,49.22,267217.0,40.3796,40.396,40.2895,40.3305,267217.0
2022-05-20 09:55:00,49.22,49.36,49.19,49.35,267698.0,40.3305,40.4452,40.3059,40.437,267698.0
2022-05-20 10:00:00,49.36,49.42,49.33,49.38,240134.0,40.4452,40.4944,40.4206,40.4616,240134.0
2022-05-20 10:05:00,49.37,49.42,49.31,49.38,253301.0,40.4534,40.4944,40.4042,40.4616,253301.0
2022-05-20 10:10:00,49.38,49.42,49.27,49.4,239148.0,40.4616,40.4944,40.3715,40.478,239148.0
2022-05-20 10:15:00,49.41,49.53,49.39,49.51,398956.0,40.4862,40.5845,40.4698,40.5681,398956.0
2022-05-20 10:20:00,49.51,49.53,49.41,49.51,247991.0,40.5681,40.5845,40.4862,40.5681,247991.0
2022-05-20 10:25:00,49.51,49.51,49.41,49.49,234881.0,40.5681,40.5681,40.4862,40.5517,234881.0
2022-05-20 10:30:00,49.5,49.51,49.37,49.39,116422.0,40.5599,40.5681,40.4534,40.4698,116422.0
2022-05-20 10:35:00,49.39,49.42,49.33,49.37,189969.0,40.4698,40.4944,40.4206,40.4534,189969.0
2022-05-20 10:40:00,49.37,49.43,49.36,49.41,201022.0,40.4534,40.5026,40.4452,40.4862,201022.0
2022-05-20 10:45:00,49.41,49.44,49.33,49.4,206175.0,40.4862,40.5107,40.4206,40.478,206175.0
2022-05-20 10:50:00,49.4,49.41,49.28,49.28,198815.0,40.478,40.4862,40.3796,40.3796,198815.0
2022-05-20 10:55:00,49.29,49.42,49.26,49.37,345072.0,40.3878,40.4944,40.3633,40.4534,345072.0
2022-05-20 11:00:00,49.36,49.39,49.31,49.33,207357.0,40.4452,40.4698,40.4042,40.4206,207357.0
2022-05-20 11:05:00,49.33,49.35,49.21,49.26,152523.0,40.4206,40.437,40.3223,40.3633,152523.0
2022-05-20 11:10:00,49.26,49.33,49.25,49.28,133851.0,40.3633,40.4206,40.3551,40.3796,133851.0
2022-05-20 11:15:00,49.28,49.32,49.23,49.24,126501.0,40.3796,40.4124,40.3387,40.3469,126501.0
2022-05-20 11:20:00,49.24,49.25,49.15,49.18,125852.0,40.3469,40.3551,40.2731,40.2977,125852.0
2022-05-20 11:25:00,49.17,49.22,49.14,49.16,151411.0,40.2895,40.3305,40.2649,40.2813,151411.0
2022-05-20 11:30:00,49.15,49.27,49.14,49.22,294298.0,40.2731,40.3715,40.2649,40.3305,294298.0
2022-05-20 11:35:00,49.23,49.23,49.13,49.13,181981.0,40.3387,40.3387,40.2567,40.2567,181981.0
2022-05-20 11:40:00,49.13,49.17,49.09,49.15,194180.0,40.2567,40.2895,40.224,40.2731,194180.0
2022-05-20 11:45:00,49.14,49.21,49.14,49.2,184822.0,40.2649,40.3223,40.2649,40.3141,184822.0
2022-05-20 11:50:00,49.2,49.3,49.19,49.27,135465.0,40.3141,40.396,40.3059,40.3715,135465.0
2022-05-20 11:55:00,49.26,49.32,49.18,49.21,140881.0,40.3633,40.4124,40.2977,40.3223,140881.0
2022-05-20 12:00:00,49.21,49.21,49.1,49.16,146874.0,40.3223,40.3223,40.2322,40.2813,146874.0
2022-05-20 12:05:00,49.17,49.22,49.07,49.07,153590.0,40.2895,40.3305,40.2076,40.2076,153590.0
2022-05-20 12:10:00,49.08,49.16,49.05,49.14,238566.0,40.2158,40.2813,40.1912,40.2649,238566.0
2022-05-20 12:15:00,49.14,49.19,49.1,49.13,183396.0,40.2649,40.3059,40.2322,40.2567,183396.0
2022-05-20 12:20:00,49.11,49.16,49.08,49.14,154805.0,40.2403,40.2813,40.2158,40.2649,154805.0
2022-05-20 12:25:00,49.15,49.15,49.08,49.09,185508.0,40.2731,40.2731,40.2158,40.224,185508.0
2022-05-20 12:30:00,49.09,49.14,49.05,49.06,136537.0,40.224,40.2649,40.1912,40.1994,136537.0
2022-05-20 12:35:00,49.05,49.08,49.0,49.05,209466.0,40.1912,40.2158,40.1502,40.1912,209466.0
2022-05-20 12:40:00,49.05,49.06,48.98,49.02,190759.0,40.1912,40.1994,40.1338,40.1666,190759.0
2022-05-20 12:45:00,49.02,49.09,48.97,49.07,199815.0,40.1666,40.224,40.1256,40.2076,199815.0
2022-05-20 12:50:00,49.08,49.12,49.04,49.05,168254.0,40.2158,40.2485,40.183,40.1912,168254.0
2022-05-20 12:55:00,49.05,49.12,49.04,49.08,194769.0,40.1912,40.2485,40.183,40.2158,194769.0
2022-05-20 13:00:00,49.07,49.12,49.04,49.05,278238.0,40.2076,40.2485,40.183,40.1912,278238.0
2022-05-20 13:05:00,49.05,49.13,48.99,49.02,223172.0,40.1912,40.2567,40.142,40.1666,223172.0
2022-05-20 13:10:00,49.02,49.03,48.92,48.98,174783.0,40.1666,40.1748,40.0847,40.1338,174783.0
2022-05-20 13:15:00,48.98,49.02,48.93,48.98,215508.0,40.1338,40.1666,40.0929,40.1338,215508.0
2022-05-20 13:20:00,48.98,49.07,48.98,49.02,157043.0,40.1338,40.2076,40.1338,40.1666,157043.0
2022-05-20 13:25:00,49.01,49.05,48.92,48.93,153591.0,40.1584,40.1912,40.0847,40.0929,153591.0
2022-05-20 13:30:00,48.93,49.07,48.92,49.06,201428.0,40.0929,40.2076,40.0847,40.1994,201428.0
2022-05-20 13:35:00,49.06,49.15,49.02,49.09,161052.0,40.1994,40.2731,40.1666,40.224,161052.0
2022-05-20 13:40:00,49.08,49.14,49.05,49.13,139335.0,40.2158,40.2649,40.1912,40.2567,139335.0
2022-05-20 13:45:00,49.13,49.22,49.12,49.16,162999.0,40.2567,40.3305,40.2485,40.2813,162999.0
2022-05-20 13:50:00,49.15,49.16,49.05,49.11,106503.0,40.2731,40.2813,40.1912,40.2403,106503.0
2022-05-20 13:55:00,49.11,49.15,49.06,49.09,111349.0,40.2403,40.2731,40.1994,40.224,111349.0
2022-05-20 14:00:00,49.1,49.12,49.05,49.05,144626.0,40.2322,40.2485,40.1912,40.1912,144626.0
2022-05-20 14:05:00,49.05,49.09,49.0,49.06,210831.0,40.1912,40.224,40.1502,40.1994,210831.0
2022-05-20 14:10:00,49.06,49.1,49.0,49.05,161857.0,40.1994,40.2322,40.1502,40.1912,161857.0
2022-05-20 14:15:00,49.04,49.06,48.93,49.03,262809.0,40.183,40.1994,40.0929,40.1748,262809.0
2022-05-20 14:20:00,49.03,49.18,48.98,49.12,177770.0,40.1748,40.2977,40.1338,40.2485,177770.0
2022-05-20 14:25:00,49.12,49.18,49.08,49.18,125994.0,40.2485,40.2977,40.2158,40.2977,125994.0
2022-05-20 14:30:00,49.18,49.21,49.06,49.12,176266.0,40.2977,40.3223,40.1994,40.2485,176266.0
2022-05-20 14:35:00,49.12,49.17,49.1,49.11,94617.0,40.2485,40.2895,40.2322,40.2403,94617.0
2022-05-20 14:40:00,49.11,49.28,49.1,49.27,168422.0,40.2403,40.3796,40.2322,40.3715,168422.0
2022-05-20 14:45:00,49.27,49.41,49.26,49.37,311599.0,40.3715,40.4862,40.3633,40.4534,311599.0
2022-05-20 14:50:00,49.38,49.46,49.34,49.34,204667.0,40.4616,40.5271,40.4288,40.4288,204667.0
2022-05-20 14:55:00,49.34,49.37,49.29,49.32,150583.0,40.4288,40.4534,40.3878,40.4124,150583.0
2022-05-20 15:00:00,49.32,49.4,49.23,49.25,173892.0,40.4124,40.478,40.3387,40.3551,173892.0
2022-05-20 15:05:00,49.25,49.26,49.16,49.2,153103.0,40.3551,40.3633,40.2813,40.3141,153103.0
2022-05-20 15:10:00,49.19,49.23,49.16,49.23,144561.0,40.3059,40.3387,40.2813,40.3387,144561.0
2022-05-20 15:15:00,49.22,49.25,49.13,49.17,166945.0,40.3305,40.3551,40.2567,40.2895,166945.0
2022-05-20 15:20:00,49.17,49.22,49.12,49.16,157567.0,40.2895,40.3305,40.2485,40.2813,157567.0
2022-05-20 15:25:00,49.16,49.31,49.15,49.3,167373.0,40.2813,40.4042,40.2731,40.396,167373.0
2022-05-20 15:30:00,49.3,49.38,49.21,49.34,279080.0,40.396,40.4616,40.3223,40.4288,279080.0
2022-05-20 15:35:00,49.34,49.5,49.29,49.4,534403.0,40.4288,40.5599,40.3878,40.478,534403.0
2022-05-20 15:40:00,49.4,49.53,49.39,49.45,372816.0,40.478,40.5845,40.4698,40.5189,372816.0
2022-05-20 15:45:00,49.45,49.58,49.4,49.55,569844.0,40.5189,40.6255,40.478,40.6009,569844.0
2022-05-20 15:50:00,49.55,49.6,49.38,49.43,870071.0,40.6009,40.6419,40.4616,40.5026,870071.0
2022-05-20 15:55:00,49.43,49.54,49.4,49.53,1176857.0,40.5026,40.5927,40.478,40.5845,1176857.0
2022-05-23 09:30:00,49.79,50.05,49.74,49.88,967745.0,40.7975,41.0106,40.7566,40.8713,967745.0
2022-05-23 09:35:00,49.88,50.01,49.78,49.85,294517.0,40.8713,40.9778,40.7893,40.8467,294517.0
2022-05-23 09:40:00,49.83,49.88,49.54,49.54,170006.0,40.8303,40.8713,40.5927,40.5927,170006.0
2022-05-23 09:45:00,49.54,49.62,49.49,49.57,168567.0,40.5927,40.6582,40.5517,40.6173,168567.0
2022-05-23 09:50:00,49.57,49.72,49.51,49.66,133549.0,40.6173,40.7402,40.5681,40.691,133549.0
2022-05-23 09:55:00,49.66,49.85,49.64,49.82,120807.0,40.691,40.8467,40.6746,40.8221,120807.0
2022-05-23 10:00:00,49.82,49.82,49.74,49.79,122276.0,40.8221,40.8221,40.7566,40.7975,122276.0
2022-05-23 10:05:00,49.8,49.8,49.67,49.73,124092.0,40.8057,40.8057,40.6992,40.7484,124092.0
2022-05-23 10:10:00,49.73,49.8,49.71,49.8,109338.0,40.7484,40.8057,40.732,40.8057,109338.0
2022-05-23 10:15:00,49.8,49.92,49.78,49.87,124023.0,40.8057,40.9041,40.7893,40.8631,124023.0
2022-05-23 10:20:00,49.86,49.9,49.82,49.89,102237.0,40.8549,40.8877,40.8221,40.8795,102237.0
2022-05-23 10:25:00,49.89,50.0,49.87,49.98,122157.0,40.8795,40.9696,40.8631,40.9532,122157.0
2022-05-23 10:30:00,49.98,49.99,49.81,49.86,174903.0,40.9532,40.9614,40.8139,40.8549,174903.0
2022-05-23 10:35:00,49.86,49.96,49.83,49.94,117881.0,40.8549,40.9368,40.8303,40.9204,117881.0
2022-05-23 10:40:00,49.94,50.02,49.94,50.0,146875.0,40.9204,40.986,40.9204,40.9696,146875.0
2022-05-23 10:45:00,50.0,50.07,49.97,50.03,147840.0,40.9696,41.027,40.945,40.9942,147840.0
2022-05-23 10:50:00,50.03,50.09,49.99,50.04,172305.0,40.9942,41.0434,40.9614,41.0024,172305.0
2022-05-23 10:55:00,50.04,50.09,50.04,50.06,105924.0,41.0024,41.0434,41.0024,41.0188,105924.0
2022-05-23 11:00:00,50.06,50.11,50.03,50.09,171384.0,41.0188,41.0597,40.9942,41.0434,171384.0
2022-05-23 11:05:00,50.09,50.21,50.03,50.2,175985.0,41.0434,41.1417,40.9942,41.1335,175985.0
2022-05-23 11:10:00,50.2,50.21,50.14,50.16,152771.0,41.1335,41.1417,41.0843,41.1007,152771.0
2022-05-23 11:15:00,50.15,50.22,50.1,50.22,132509.0,41.0925,41.1499,41.0515,41.1499,132509.0
2022-05-23 11:20:00,50.21,50.22,50.1,50.14,105620.0,41.1417,41.1499,41.0515,41.0843,105620.0
2022-05-23 11:25:00,50.14,50.16,50.12,50.14,98678.0,41.0843,41.1007,41.0679,41.0843,98678.0
2022-05-23 11:30:00,50.14,50.22,50.11,50.21,185679.0,41.0843,41.1499,41.0597,41.1417,185679.0
2022-05-23 11:35:00,50.22,50.24,50.19,50.21,74397.0,41.1499,41.1663,41.1253,41.1417,74397.0
2022-05-23 11:40:00,50.21,50.27,50.21,50.22,120349.0,41.1417,41.1908,41.1417,41.1499,120349.0
2022-05-23 11:45:00,50.22,50.26,50.16,50.2,75615.0,41.1499,41.1826,41.1007,41.1335,75615.0
2022-05-23 11:50:00,50.19,50.2,50.15,50.18,78715.0,41.1253,41.1335,41.0925,41.1171,78715.0
2022-05-23 11:55:00,50.18,50.18,50.12,50.14,73284.0,41.1171,41.1171,41.0679,41.0843,73284.0
2022-05-23 12:00:00,50.14,50.18,50.08,50.09,104873.0,41.0843,41.1171,41.0352,41.0434,104873.0
2022-05-23 12:05:00,50.08,50.08,49.98,50.01,110138.0,41.0352,41.0352,40.9532,40.9778,110138.0
2022-05-23 12:10:00,50.01,50.05,49.98,50.04,125734.0,40.9778,41.0106,40.9532,41.0024,125734.0
2022-05-23 12:15:00,50.04,50.07,50.0,50.02,115559.0,41.0024,41.027,40.9696,40.986,115559.0
2022-05-23 12:20:00,50.02,50.03,49.96,50.02,122034.0,40.986,40.9942,40.9368,40.986,122034.0
2022-05-23 12:25:00,50.02,50.02,49.9,49.93,245561.0,40.986,40.986,40.8877,40.9122,245561.0
2022-05-23 12:30:00,49.93,49.93,49.85,49.87,118958.0,40.9122,40.9122,40.8467,40.8631,118958.0
2022-05-23 12:35:00,49.87,49.89,49.84,49.86,103367.0,40.8631,40.8795,40.8385,40.8549,103367.0
2022-05-23 12:40:00,49.85,49.88,49.81,49.81,142339.0,40.8467,40.8713,40.8139,40.8139,142339.0
2022-05-23 12:45:00,49.81,49.83,49.73,49.73,168947.0,40.8139,40.8303,40.7484,40.7484,168947.0
2022-05-23 12:50:00,49.74,49.76,49.67,49.75,163770.0,40.7566,40.773,40.6992,40.7648,163770.0
2022-05-23 12:55:00,49.75,49.8,49.74,49.8,98217.0,40.7648,40.8057,40.7566,40.8057,98217.0
2022-05-23 13:00:00,49.8,49.85,49.78,49.83,101703.0,40.8057,40.8467,40.7893,40.8303,101703.0
2022-05-23 13:05:00,49.83,49.88,49.82,49.86,87984.0,40.8303,40.8713,40.8221,40.8549,87984.0
2022-05-23 13:10:00,49.85,49.86,49.8,49.86,79660.0,40.8467,40.8549,40.8057,40.8549,79660.0
2022-05-23 13:15:00,49.85,49.85,49.7,49.74,205948.0,40.8467,40.8467,40.7238,40.7566,205948.0
2022-05-23 13:20:00,49.75,49.75,49.67,49.74,112016.0,40.7648,40.7648,40.6992,40.7566,112016.0
2022-05-23 13:25:00,49.74,49.76,49.72,49.73,61897.0,40.7566,40.773,40.7402,40.7484,61897.0
2022-05-23 13:30:00,49.73,49.84,49.71,49.82,138964.0,40.7484,40.8385,40.732,40.8221,138964.0
2022-05-23 13:35:00,49.82,49.82,49.78,49.78,84535.0,40.8221,40.8221,40.7893,40.7893,84535.0
2022-05-23 13:40:00,49.79,49.82,49.78,49.82,56115.0,40.7975,40.8221,40.7893,40.8221,56115.0
2022-05-23 13:45:00,49.82,49.85,49.8,49.82,106887.0,40.8221,40.8467,40.8057,40.8221,106887.0
2022-05-23 13:50:00,49.81,49.84,49.76,49.78,77673.0,40.8139,40.8385,40.773,40.7893,77673.0
2022-05-23 13:55:00,49.78,49.83,49.77,49.83,76092.0,40.7893,40.8303,40.7811,40.8303,76092.0
2022-05-23 14:00:00,49.84,49.85,49.76,49.8,75481.0,40.8385,40.8467,40.773,40.8057,75481.0
2022-05-23 14:05:00,49.8,49.81,49.75,49.79,78989.0,40.8057,40.8139,40.7648,40.7975,78989.0
2022-05-23 14:10:00,49.79,49.86,49.79,49.83,89673.0,40.7975,40.8549,40.7975,40.8303,89673.0
2022-05-23 14:15:00,49.84,49.88,49.8,49.81,99720.0,40.8385,40.8713,40.8057,40.8139,99720.0
2022-05-23 14:20:00,49.81,49.84,49.79,49.83,64987.0,40.8139,40.8385,40.7975,40.8303,64987.0
2022-05-23 14:25:00,49.82,49.84,49.78,49.82,84407.0,40.8221,40.8385,40.7893,40.8221,84407.0
2022-05-23 14:30:00,49.82,49.83,49.78,49.79,90941.0,40.8221,40.8303,40.7893,40.7975,90941.0
2022-05-23 14:35:00,49.79,49.82,49.79,49.8,61287.0,40.7975,40.8221,40.7975,40.8057,61287.0
2022-05-23 14:40:00,49.8,49.82,49.77,49.79,78129.0,40.8057,40.8221,40.7811,40.7975,78129.0
2022-05-23 14:45:00,49.79,49.79,49.69,49.73,130029.0,40.7975,40.7975,40.7156,40.7484,130029.0
2022-05-23 14:50:00,49.73,49.77,49.7,49.73,77482.0,40.7484,40.7811,40.7238,40.7484,77482.0
2022-05-23 14:55:00,49.73,49.74,49.61,49.64,127532.0,40.7484,40.7566,40.65,40.6746,127532.0
2022-05-23 15:00:00,49.65,49.73,49.64,49.72,133448.0,40.6828,40.7484,40.6746,40.7402,133448.0
2022-05-23 15:05:00,49.72,49.73,49.67,49.72,121950.0,40.7402,40.7484,40.6992,40.7402,121950.0
2022-05-23 15:10:00,49.72,49.73,49.67,49.69,168143.0,40.7402,40.7484,40.6992,40.7156,168143.0
2022-05-23 15:15:00,49.69,49.73,49.67,49.73,149341.0,40.7156,40.7484,40.6992,40.7484,149341.0
2022-05-23 15:20:00,49.72,49.75,49.68,49.72,150525.0,40.7402,40.7648,40.7074,40.7402,150525.0
2022-05-23 15:25:00,49.72,49.75,49.68,49.72,111454.0,40.7402,40.7648,40.7074,40.7402,111454.0
2022-05-23 15:30:00,49.71,49.78,49.71,49.75,145256.0,40.732,40.7893,40.732,40.7648,145256.0
2022-05-23 15:35:00,49.75,49.78,49.69,49.7,143588.0,40.7648,40.7893,40.7156,40.7238,143588.0
2022-05-23 15:40:00,49.7,49.72,49.6,49.64,189270.0,40.7238,40.7402,40.6419,40.6746,189270.0
2022-05-23 15:45:00,49.64,49.64,49.55,49.57,201780.0,40.6746,40.6746,40.6009,40.6173,201780.0
2022-05-23 15:50:00,49.56,49.64,49.56,49.57,401367.0,40.6091,40.6746,40.6091,40.6173,401367.0
2022-05-23 15:55:00,49.57,49.71,49.56,49.68,727356.0,40.6173,40.732,40.6091,40.7074,727356.0
2022-05-24 09:30:00,49.69,50.0,49.0,49.18,2126256.0,40.7156,40.9696,40.1502,40.2977,2126256.0
2022-05-24 09:35:00,49.18,49.65,48.86,49.51,1493148.0,40.2977,40.6828,40.0355,40.5681,1493148.0
2022-05-24 09:40:00,49.51,49.75,49.47,49.6,537964.0,40.5681,40.7648,40.5353,40.6419,537964.0
2022-05-24 09:45:00,49.59,49.66,49.38,49.46,399264.0,40.6337,40.691,40.4616,40.5271,399264.0
2022-05-24 09:50:00,49.46,49.75,49.46,49.67,244957.0,40.5271,40.7648,40.5271,40.6992,244957.0
2022-05-24 09:55:00,49.68,49.87,49.67,49.85,305502.0,40.7074,40.8631,40.6992,40.8467,305502.0
2022-05-24 10:00:00,49.85,50.05,49.82,49.91,522279.0,40.8467,41.0106,40.8221,40.8959,522279.0
2022-05-24 10:05:00,49.9,49.93,49.67,49.69,255626.0,40.8877,40.9122,40.6992,40.7156,255626.0
2022-05-24 10:10:00,49.69,49.75,49.48,49.54,386561.0,40.7156,40.7648,40.5435,40.5927,386561.0
2022-05-24 10:15:00,49.55,49.55,49.42,49.43,177782.0,40.6009,40.6009,40.4944,40.5026,177782.0
2022-05-24 10:20:00,49.43,49.48,49.39,49.43,173197.0,40.5026,40.5435,40.4698,40.5026,173197.0
2022-05-24 10:25:00,49.43,49.49,49.31,49.33,142618.0,40.5026,40.5517,40.4042,40.4206,142618.0
2022-05-24 10:30:00,49.32,49.36,49.21,49.32,257658.0,40.4124,40.4452,40.3223,40.4124,257658.0
2022-05-24 10:35:00,49.31,49.39,49.29,49.38,133678.0,40.4042,40.4698,40.3878,40.4616,133678.0
2022-05-24 10:40:00,49.37,49.39,49.24,49.24,145527.0,40.4534,40.4698,40.3469,40.3469,145527.0
2022-05-24 10:45:00,49.24,49.36,49.23,49.32,143015.0,40.3469,40.4452,40.3387,40.4124,143015.0
2022-05-24 10:50:00,49.32,49.32,49.19,49.22,104698.0,40.4124,40.4124,40.3059,40.3305,104698.0
2022-05-24 10:55:00,49.22,49.26,49.21,49.25,98666.0,40.3305,40.3633,40.3223,40.3551,98666.0
2022-05-24 11:00:00,49.24,49.38,49.23,49.33,149936.0,40.3469,40.4616,40.3387,40.4206,149936.0
2022-05-24 11:05:00,49.33,49.4,49.3,49.4,83947.0,40.4206,40.478,40.396,40.478,83947.0
2022-05-24 11:10:00,49.4,49.42,49.36,49.42,117131.0,40.478,40.4944,40.4452,40.4944,117131.0
2022-05-24 11:15:00,49.41,49.49,49.4,49.42,97336.0,40.4862,40.5517,40.478,40.4944,97336.0
2022-05-24 11:20:00,49.41,49.51,49.35,49.45,199618.0,40.4862,40.5681,40.437,40.5189,199618.0
2022-05-24 11:25:00,49.45,49.56,49.44,49.56,109349.0,40.5189,40.6091,40.5107,40.6091,109349.0
2022-05-24 11:30:00,49.56,49.62,49.52,49.61,120990.0,40.6091,40.6582,40.5763,40.65,120990.0
2022-05-24 11:35:00,49.61,49.61,49.52,49.55,87462.0,40.65,40.65,40.5763,40.6009,87462.0
2022-05-24 11:40:00,49.55,49.63,49.51,49.61,106419.0,40.6009,40.6664,40.5681,40.65,106419.0
2022-05-24 11:45:00,49.6,49.64,49.57,49.63,107424.0,40.6419,40.6746,40.6173,40.6664,107424.0
2022-05-24 11:50:00,49.64,49.66,49.59,49.66,96889.0,40.6746,40.691,40.6337,40.691,96889.0
2022-05-24 11:55:00,49.67,49.73,49.65,49.68,68495.0,40.6992,40.7484,40.6828,40.7074,68495.0
2022-05-24 12:00:00,49.67,49.67,49.6,49.65,122845.0,40.6992,40.6992,40.6419,40.6828,122845.0
2022-05-24 12:05:00,49.66,49.78,49.63,49.76,84540.0,40.691,40.7893,40.6664,40.773,84540.0
2022-05-24 12:10:00,49.77,49.81,49.71,49.74,93804.0,40.7811,40.8139,40.732,40.7566,93804.0
2022-05-24 12:15:00,49.75,49.85,49.74,49.79,123955.0,40.7648,40.8467,40.7566,40.7975,123955.0
2022-05-24 12:20:00,49.79,49.82,49.75,49.8,80394.0,40.7975,40.8221,40.7648,40.8057,80394.0
2022-05-24 12:25:00,49.81,49.88,49.81,49.83,135356.0,40.8139,40.8713,40.8139,40.8303,135356.0
2022-05-24 12:30:00,49.84,49.86,49.78,49.79,110165.0,40.8385,40.8549,40.7893,40.7975,110165.0
2022-05-24 12:35:00,49.79,49.82,49.76,49.78,95245.0,40.7975,40.8221,40.773,40.7893,95245.0
2022-05-24 12:40:00,49.78,49.85,49.76,49.83,58694.0,40.7893,40.8467,40.773,40.8303,58694.0
2022-05-24 12:45:00,49.82,49.9,49.81,49.89,83492.0,40.8221,40.8877,40.8139,40.8795,83492.0
2022-05-24 12:50:00,49.88,49.95,49.88,49.94,49444.0,40.8713,40.9286,40.8713,40.9204,49444.0
2022-05-24 12:55:00,49.94,50.04,49.93,50.02,137904.0,40.9204,41.0024,40.9122,40.986,137904.0
2022-05-24 13:00:00,50.02,50.03,49.91,49.95,113294.0,40.986,40.9942,40.8959,40.9286,113294.0
2022-05-24 13:05:00,49.95,50.0,49.93,50.0,85832.0,40.9286,40.9696,40.9122,40.9696,85832.0
2022-05-24 13:10:00,50.0,50.05,49.98,50.05,93301.0,40.9696,41.0106,40.9532,41.0106,93301.0
2022-05-24 13:15:00,50.05,50.12,50.03,50.09,236786.0,41.0106,41.0679,40.9942,41.0434,236786.0
2022-05-24 13:20:00,50.09,50.13,50.07,50.13,126005.0,41.0434,41.0761,41.027,41.0761,126005.0
2022-05-24 13:25:00,50.13,50.18,50.11,50.18,163346.0,41.0761,41.1171,41.0597,41.1171,163346.0
2022-05-24 13:30:00,50.17,50.18,50.12,50.14,155746.0,41.1089,41.1171,41.0679,41.0843,155746.0
2022-05-24 13:35:00,50.15,50.23,50.15,50.2,187793.0,41.0925,41.1581,41.0925,41.1335,187793.0
2022-05-24 13:40:00,50.2,50.28,50.19,50.28,211807.0,41.1335,41.199,41.1253,41.199,211807.0
2022-05-24 13:45:00,50.28,50.34,50.27,50.34,147903.0,41.199,41.2482,41.1908,41.2482,147903.0
2022-05-24 13:50:00,50.34,50.41,50.31,50.41,182926.0,41.2482,41.3056,41.2236,41.3056,182926.0
2022-05-24 13:55:00,50.41,50.43,50.36,50.36,156638.0,41.3056,41.3219,41.2646,41.2646,156638.0
2022-05-24 14:00:00,50.37,50.38,50.29,50.3,175698.0,41.2728,41.281,41.2072,41.2154,175698.0
2022-05-24 14:05:00,50.3,50.4,50.29,50.39,272331.0,41.2154,41.2974,41.2072,41.2892,272331.0
2022-05-24 14:10:00,50.4,50.44,50.34,50.37,530279.0,41.2974,41.3301,41.2482,41.2728,530279.0
2022-05-24 14:15:00,50.37,50.37,50.32,50.35,167533.0,41.2728,41.2728,41.2318,41.2564,167533.0
2022-05-24 14:20:00,50.34,50.48,50.32,50.47,237970.0,41.2482,41.3629,41.2318,41.3547,237970.0
2022-05-24 14:25:00,50.48,50.53,50.46,50.48,229852.0,41.3629,41.4039,41.3465,41.3629,229852.0
2022-05-24 14:30:00,50.48,50.55,50.48,50.55,270694.0,41.3629,41.4203,41.3629,41.4203,270694.0
2022-05-24 14:35:00,50.55,50.68,50.54,50.66,229624.0,41.4203,41.5268,41.4121,41.5104,229624.0
2022-05-24 14:40:00,50.65,50.66,50.48,50.51,181998.0,41.5022,41.5104,41.3629,41.3875,181998.0
2022-05-24 14:45:00,50.51,50.52,50.44,50.47,188536.0,41.3875,41.3957,41.3301,41.3547,188536.0
2022-05-24 14:50:00,50.46,50.48,50.43,50.45,223236.0,41.3465,41.3629,41.3219,41.3383,223236.0
2022-05-24 14:55:00,50.45,50.52,50.41,50.5,154768.0,41.3383,41.3957,41.3056,41.3793,154768.0
2022-05-24 15:00:00,50.49,50.59,50.47,50.55,210391.0,41.3711,41.453,41.3547,41.4203,210391.0
2022-05-24 15:05:00,50.54,50.65,50.54,50.65,202079.0,41.4121,41.5022,41.4121,41.5022,202079.0
2022-05-24 15:10:00,50.65,50.69,50.62,50.66,257092.0,41.5022,41.535,41.4776,41.5104,257092.0
2022-05-24 15:15:00,50.66,50.8,50.6,50.75,844223.0,41.5104,41.6251,41.4612,41.5842,844223.0
2022-05-24 15:20:00,50.75,50.75,50.63,50.68,420395.0,41.5842,41.5842,41.4858,41.5268,420395.0
2022-05-24 15:25:00,50.68,50.7,50.65,50.7,371349.0,41.5268,41.5432,41.5022,41.5432,371349.0
2022-05-24 15:30:00,50.7,50.71,50.62,50.66,224177.0,41.5432,41.5514,41.4776,41.5104,224177.0
2022-05-24 15:35:00,50.66,50.76,50.66,50.73,466250.0,41.5104,41.5923,41.5104,41.5678,466250.0
2022-05-24 15:40:00,50.73,50.76,50.64,50.68,327791.0,41.5678,41.5923,41.494,41.5268,327791.0
2022-05-24 15:45:00,50.68,50.82,50.67,50.73,553270.0,41.5268,41.6415,41.5186,41.5678,553270.0
2022-05-24 15:50:00,50.73,50.75,50.62,50.63,782328.0,41.5678,41.5842,41.4776,41.4858,782328.0
2022-05-24 15:55:00,50.63,50.72,50.61,50.71,887829.0,41.4858,41.5596,41.4694,41.5514,887829.0
2022-05-25 09:30:00,50.5,50.66,50.39,50.62,578783.0,41.3793,41.5104,41.2892,41.4776,578783.0
2022-05-25 09:35:00,50.62,50.73,50.5,50.67,330326.0,41.4776,41.5678,41.3793,41.5186,330326.0
2022-05-25 09:40:00,50.67,50.68,50.57,50.63,258127.0,41.5186,41.5268,41.4367,41.4858,258127.0
2022-05-25 09:45:00,50.64,50.76,50.58,50.68,158162.0,41.494,41.5923,41.4449,41.5268,158162.0
2022-05-25 09:50:00,50.68,50.78,50.68,50.73,113183.0,41.5268,41.6087,41.5268,41.5678,113183.0
2022-05-25 09:55:00,50.72,50.76,50.56,50.58,224777.0,41.5596,41.5923,41.4285,41.4449,224777.0
2022-05-25 10:00:00,50.58,50.62,50.52,50.53,169553.0,41.4449,41.4776,41.3957,41.4039,169553.0
2022-05-25 10:05:00,50.53,50.72,50.53,50.65,275292.0,41.4039,41.5596,41.4039,41.5022,275292.0
2022-05-25 10:10:00,50.64,50.66,50.5,50.53,138991.0,41.494,41.5104,41.3793,41.4039,138991.0
2022-05-25 10:15:00,50.54,50.69,50.5,50.68,118497.0,41.4121,41.535,41.3793,41.5268,118497.0
2022-05-25 10:20:00,50.68,50.71,50.63,50.7,263895.0,41.5268,41.5514,41.4858,41.5432,263895.0
2022-05-25 10:25:00,50.71,50.75,50.65,50.66,144820.0,41.5514,41.5842,41.5022,41.5104,144820.0
2022-05-25 10:30:00,50.65,50.75,50.62,50.73,126316.0,41.5022,41.5842,41.4776,41.5678,126316.0
2022-05-25 10:35:00,50.73,50.83,50.67,50.8,126179.0,41.5678,41.6497,41.5186,41.6251,126179.0
2022-05-25 10:40:00,50.81,50.82,50.75,50.8,100857.0,41.6333,41.6415,41.5842,41.6251,100857.0
2022-05-25 10:45:00,50.79,50.8,50.68,50.73,134667.0,41.6169,41.6251,41.5268,41.5678,134667.0
2022-05-25 10:50:00,50.73,50.83,50.72,50.73,166893.0,41.5678,41.6497,41.5596,41.5678,166893.0
2022-05-25 10:55:00,50.71,50.79,50.68,50.76,142984.0,41.5514,41.6169,41.5268,41.5923,142984.0
2022-05-25 11:00:00,50.76,50.76,50.56,50.59,215865.0,41.5923,41.5923,41.4285,41.453,215865.0
2022-05-25 11:05:00,50.59,50.73,50.57,50.7,132036.0,41.453,41.5678,41.4367,41.5432,132036.0
2022-05-25 11:10:00,50.7,50.74,50.63,50.64,115438.0,41.5432,41.576,41.4858,41.494,115438.0
2022-05-25 11:15:00,50.63,50.68,50.63,50.66,69651.0,41.4858,41.5268,41.4858,41.5104,69651.0
2022-05-25 11:20:00,50.66,50.73,50.65,50.73,92802.0,41.5104,41.5678,41.5022,41.5678,92802.0
2022-05-25 11:25:00,50.73,50.8,50.7,50.76,142042.0,41.5678,41.6251,41.5432,41.5923,142042.0
2022-05-25 11:30:00,50.77,50.77,50.59,50.61,254781.0,41.6005,41.6005,41.453,41.4694,254781.0
2022-05-25 11:35:00,50.61,50.66,50.59,50.65,88811.0,41.4694,41.5104,41.453,41.5022,88811.0
2022-05-25 11:40:00,50.64,50.74,50.63,50.73,183869.0,41.494,41.576,41.4858,41.5678,183869.0
2022-05-25 11:45:00,50.73,50.81,50.72,50.78,145854.0,41.5678,41.6333,41.5596,41.6087,145854.0
2022-05-25 11:50:00,50.78,50.86,50.77,50.83,215335.0,41.6087,41.6743,41.6005,41.6497,215335.0
2022-05-25 11:55:00,50.84,50.95,50.83,50.94,231810.0,41.6579,41.748,41.6497,41.7398,231810.0
2022-05-25 12:00:00,50.94,50.99,50.87,50.98,182209.0,41.7398,41.7808,41.6825,41.7726,182209.0
2022-05-25 12:05:00,50.98,51.0,50.95,50.97,301570.0,41.7726,41.789,41.748,41.7644,301570.0
2022-05-25 12:10:00,50.97,50.99,50.94,50.96,213804.0,41.7644,41.7808,41.7398,41.7562,213804.0
2022-05-25 12:15:00,50.96,50.97,50.88,50.91,176048.0,41.7562,41.7644,41.6907,41.7153,176048.0
2022-05-25 12:20:00,50.91,50.91,50.79,50.8,103187.0,41.7153,41.7153,41.6169,41.6251,103187.0
2022-05-25 12:25:00,50.8,50.84,50.76,50.8,160847.0,41.6251,41.6579,41.5923,41.6251,160847.0
2022-05-25 12:30:00,50.8,50.84,50.8,50.82,136432.0,41.6251,41.6579,41.6251,41.6415,136432.0
2022-05-25 12:35:00,50.82,50.82,50.72,50.76,126476.0,41.6415,41.6415,41.5596,41.5923,126476.0
2022-05-25 12:40:00,50.75,50.77,50.74,50.75,83824.0,41.5842,41.6005,41.576,41.5842,83824.0
2022-05-25 12:45:00,50.76,50.79,50.75,50.76,74384.0,41.5923,41.6169,41.5842,41.5923,74384.0
2022-05-25 12:50:00,50.75,50.76,50.71,50.72,88635.0,41.5842,41.5923,41.5514,41.5596,88635.0
2022-05-25 12:55:00,50.72,50.82,50.71,50.82,76968.0,41.5596,41.6415,41.5514,41.6415,76968.0
2022-05-25 13:00:00,50.82,50.82,50.75,50.77,80272.0,41.6415,41.6415,41.5842,41.6005,80272.0
2022-05-25 13:05:00,50.78,50.81,50.77,50.8,60515.0,41.6087,41.6333,41.6005,41.6251,60515.0
2022-05-25 13:10:00,50.8,50.81,50.73,50.77,96833.0,41.6251,41.6333,41.5678,41.6005,96833.0
2022-05-25 13:15:00,50.78,50.86,50.77,50.83,76848.0,41.6087,41.6743,41.6005,41.6497,76848.0
2022-05-25 13:20:00,50.83,50.84,50.77,50.82,105344.0,41.6497,41.6579,41.6005,41.6415,105344.0
2022-05-25 13:25:00,50.82,50.84,50.78,50.84,66369.0,41.6415,41.6579,41.6087,41.6579,66369.0
2022-05-25 13:30:00,50.84,50.86,50.79,50.83,90631.0,41.6579,41.6743,41.6169,41.6497,90631.0
2022-05-25 13:35:00,50.83,50.87,50.82,50.82,41086.0,41.6497,41.6825,41.6415,41.6415,41086.0
2022-05-25 13:40:00,50.83,50.84,50.79,50.83,76758.0,41.6497,41.6579,41.6169,41.6497,76758.0
2022-05-25 13:45:00,50.83,50.84,50.8,50.83,55226.0,41.6497,41.6579,41.6251,41.6497,55226.0
2022-05-25 13:50:00,50.83,50.84,50.78,50.79,112337.0,41.6497,41.6579,41.6087,41.6169,112337.0
2022-05-25 13:55:00,50.78,50.8,50.77,50.78,61678.0,41.6087,41.6251,41.6005,41.6087,61678.0
2022-05-25 14:00:00,50.77,50.86,50.73,50.8,228761.0,41.6005,41.6743,41.5678,41.6251,228761.0
2022-05-25 14:05:00,50.8,50.83,50.64,50.74,184824.0,41.6251,41.6497,41.494,41.576,184824.0
2022-05-25 14:10:00,50.75,50.85,50.73,50.78,160691.0,41.5842,41.6661,41.5678,41.6087,160691.0
2022-05-25 14:15:00,50.78,50.87,50.74,50.81,126369.0,41.6087,41.6825,41.576,41.6333,126369.0
2022-05-25 14:20:00,50.81,50.86,50.79,50.85,85086.0,41.6333,41.6743,41.6169,41.6661,85086.0
2022-05-25 14:25:00,50.84,50.97,50.84,50.97,119543.0,41.6579,41.7644,41.6579,41.7644,119543.0
2022-05-25 14:30:00,50.97,51.0,50.93,50.98,153750.0,41.7644,41.789,41.7316,41.7726,153750.0
2022-05-25 14:35:00,50.98,51.0,50.91,50.92,258426.0,41.7726,41.789,41.7153,41.7234,258426.0
2022-05-25 14:40:00,50.93,50.99,50.91,50.94,101846.0,41.7316,41.7808,41.7153,41.7398,101846.0
2022-05-25 14:45:00,50.95,50.99,50.93,50.97,115897.0,41.748,41.7808,41.7316,41.7644,115897.0
2022-05-25 14:50:00,50.97,51.02,50.93,50.99,242181.0,41.7644,41.8054,41.7316,41.7808,242181.0
2022-05-25 14:55:00,50.99,51.05,50.99,51.03,122810.0,41.7808,41.83,41.7808,41.8136,122810.0
2022-05-25 15:00:00,51.04,51.14,51.02,51.14,189817.0,41.8218,41.9037,41.8054,41.9037,189817.0
2022-05-25 15:05:00,51.14,51.16,51.1,51.13,168536.0,41.9037,41.9201,41.8709,41.8955,168536.0
2022-05-25 15:10:00,51.13,51.16,51.09,51.13,129753.0,41.8955,41.9201,41.8627,41.8955,129753.0
2022-05-25 15:15:00,51.13,51.19,51.12,51.16,250694.0,41.8955,41.9447,41.8873,41.9201,250694.0
2022-05-25 15:20:00,51.15,51.2,51.13,51.16,200849.0,41.9119,41.9529,41.8955,41.9201,200849.0
2022-05-25 15:25:00,51.16,51.21,51.14,51.14,232607.0,41.9201,41.9611,41.9037,41.9037,232607.0
2022-05-25 15:30:00,51.15,51.2,51.11,51.12,207847.0,41.9119,41.9529,41.8791,41.8873,207847.0
2022-05-25 15:35:00,51.11,51.14,51.06,51.14,244756.0,41.8791,41.9037,41.8382,41.9037,244756.0
2022-05-25 15:40:00,51.14,51.2,51.1,51.2,223091.0,41.9037,41.9529,41.8709,41.9529,223091.0
2022-05-25 15:45:00,51.2,51.23,51.17,51.23,536914.0,41.9529,41.9775,41.9283,41.9775,536914.0
2022-05-25 15:50:00,51.22,51.26,51.17,51.24,798145.0,41.9693,42.002,41.9283,41.9857,798145.0
2022-05-25 15:55:00,51.24,51.27,51.17,51.24,1224148.0,41.9857,42.0102,41.9283,41.9857,1224148.0
2022-05-26 09:30:00,51.31,51.61,51.24,51.27,554332.0,42.043,42.2888,41.9857,42.0102,554332.0
2022-05-26 09:35:00,51.28,51.51,51.24,51.42,207179.0,42.0184,42.2069,41.9857,42.1331,207179.0
2022-05-26 09:40:00,51.42,51.49,51.34,51.43,196911.0,42.1331,42.1905,42.0676,42.1413,196911.0
2022-05-26 09:45:00,51.43,51.44,51.33,51.36,151727.0,42.1413,42.1495,42.0594,42.084,151727.0
2022-05-26 09:50:00,51.37,51.41,51.29,51.37,141751.0,42.0922,42.1249,42.0266,42.0922,141751.0
2022-05-26 09:55:00,51.38,51.41,51.33,51.39,106395.0,42.1004,42.1249,42.0594,42.1086,106395.0
2022-05-26 10:00:00,51.4,51.44,51.33,51.4,208261.0,42.1168,42.1495,42.0594,42.1168,208261.0
2022-05-26 10:05:00,51.4,51.42,51.29,51.31,262816.0,42.1168,42.1331,42.0266,42.043,262816.0
2022-05-26 10:10:00,51.3,51.36,51.24,51.33,218930.0,42.0348,42.084,41.9857,42.0594,218930.0
2022-05-26 10:15:00,51.34,51.36,51.27,51.29,228087.0,42.0676,42.084,42.0102,42.0266,228087.0
2022-05-26 10:20:00,51.29,51.41,51.26,51.39,207071.0,42.0266,42.1249,42.002,42.1086,207071.0
2022-05-26 10:25:00,51.39,51.42,51.36,51.39,185923.0,42.1086,42.1331,42.084,42.1086,185923.0
2022-05-26 10:30:00,51.4,51.41,51.31,51.4,126205.0,42.1168,42.1249,42.043,42.1168,126205.0
2022-05-26 10:35:00,51.4,51.41,51.36,51.38,170547.0,42.1168,42.1249,42.084,42.1004,170547.0
2022-05-26 10:40:00,51.38,51.4,51.33,51.37,66111.0,42.1004,42.1168,42.0594,42.0922,66111.0
2022-05-26 10:45:00,51.36,51.4,51.34,51.36,185807.0,42.084,42.1168,42.0676,42.084,185807.0
2022-05-26 10:50:00,51.36,51.39,51.34,51.37,98310.0,42.084,42.1086,42.0676,42.0922,98310.0
2022-05-26 10:55:00,51.37,51.38,51.34,51.37,133811.0,42.0922,42.1004,42.0676,42.0922,133811.0
2022-05-26 11:00:00,51.36,51.37,51.34,51.35,110586.0,42.084,42.0922,42.0676,42.0758,110586.0
2022-05-26 11:05:00,51.35,51.38,51.34,51.36,113575.0,42.0758,42.1004,42.0676,42.084,113575.0
2022-05-26 11:10:00,51.36,51.38,51.27,51.29,197469.0,42.084,42.1004,42.0102,42.0266,197469.0
2022-05-26 11:15:00,51.29,51.32,51.22,51.3,193882.0,42.0266,42.0512,41.9693,42.0348,193882.0
2022-05-26 11:20:00,51.3,51.32,51.2,51.21,100625.0,42.0348,42.0512,41.9529,41.9611,100625.0
2022-05-26 11:25:00,51.21,51.25,51.16,51.21,134542.0,41.9611,41.9938,41.9201,41.9611,134542.0
2022-05-26 11:30:00,51.21,51.26,51.18,51.23,173633.0,41.9611,42.002,41.9365,41.9775,173633.0
2022-05-26 11:35:00,51.22,51.24,51.18,51.21,139889.0,41.9693,41.9857,41.9365,41.9611,139889.0
2022-05-26 11:40:00,51.21,51.23,51.17,51.19,99533.0,41.9611,41.9775,41.9283,41.9447,99533.0
2022-05-26 11:45:00,51.19,51.21,51.16,51.19,74016.0,41.9447,41.9611,41.9201,41.9447,74016.0
2022-05-26 11:50:00,51.2,51.21,51.17,51.21,81192.0,41.9529,41.9611,41.9283,41.9611,81192.0
2022-05-26 11:55:00,51.21,51.25,51.2,51.23,94376.0,41.9611,41.9938,41.9529,41.9775,94376.0
2022-05-26 12:00:00,51.23,51.31,51.2,51.29,227760.0,41.9775,42.043,41.9529,42.0266,227760.0
2022-05-26 12:05:00,51.28,51.3,51.23,51.27,147577.0,42.0184,42.0348,41.9775,42.0102,147577.0
2022-05-26 12:10:00,51.27,51.27,51.19,51.21,130554.0,42.0102,42.0102,41.9447,41.9611,130554.0
2022-05-26 12:15:00,51.21,51.24,51.19,51.22,114732.0,41.9611,41.9857,41.9447,41.9693,114732.0
2022-05-26 12:20:00,51.21,51.24,51.17,51.22,130758.0,41.9611,41.9857,41.9283,41.9693,130758.0
2022-05-26 12:25:00,51.23,51.28,51.21,51.28,114934.0,41.9775,42.0184,41.9611,42.0184,114934.0
2022-05-26 12:30:00,51.28,51.29,51.24,51.25,82820.0,42.0184,42.0266,41.9857,41.9938,82820.0
2022-05-26 12:35:00,51.26,51.3,51.25,51.29,58147.0,42.002,42.0348,41.9938,42.0266,58147.0
2022-05-26 12:40:00,51.29,51.29,51.25,51.27,85773.0,42.0266,42.0266,41.9938,42.0102,85773.0
2022-05-26 12:45:00,51.26,51.28,51.24,51.25,80587.0,42.002,42.0184,41.9857,41.9938,80587.0
2022-05-26 12:50:00,51.26,51.27,51.23,51.24,93586.0,42.002,42.0102,41.9775,41.9857,93586.0
2022-05-26 12:55:00,51.24,51.27,51.22,51.26,170048.0,41.9857,42.0102,41.9693,42.002,170048.0
2022-05-26 13:00:00,51.26,51.3,51.25,51.27,107212.0,42.002,42.0348,41.9938,42.0102,107212.0
2022-05-26 13:05:00,51.27,51.3,51.26,51.29,123426.0,42.0102,42.0348,42.002,42.0266,123426.0
2022-05-26 13:10:00,51.3,51.33,51.26,51.28,181991.0,42.0348,42.0594,42.002,42.0184,181991.0
2022-05-26 13:15:00,51.28,51.28,51.26,51.27,67034.0,42.0184,42.0184,42.002,42.0102,67034.0
2022-05-26 13:20:00,51.27,51.31,51.26,51.27,133011.0,42.0102,42.043,42.002,42.0102,133011.0
2022-05-26 13:25:00,51.27,51.33,51.25,51.26,163144.0,42.0102,42.0594,41.9938,42.002,163144.0
2022-05-26 13:30:00,51.26,51.27,51.22,51.26,79782.0,42.002,42.0102,41.9693,42.002,79782.0
2022-05-26 13:35:00,51.26,51.26,51.21,51.22,88551.0,42.002,42.002,41.9611,41.9693,88551.0
2022-05-26 13:40:00,51.23,51.25,51.21,51.22,73693.0,41.9775,41.9938,41.9611,41.9693,73693.0
2022-05-26 13:45:00,51.22,51.22,51.19,51.19,83051.0,41.9693,41.9693,41.9447,41.9447,83051.0
2022-05-26 13:50:00,51.19,51.2,51.13,51.15,111795.0,41.9447,41.9529,41.8955,41.9119,111795.0
2022-05-26 13:55:00,51.15,51.16,51.1,51.13,158802.0,41.9119,41.9201,41.8709,41.8955,158802.0
2022-05-26 14:00:00,51.13,51.14,51.03,51.05,133024.0,41.8955,41.9037,41.8136,41.83,133024.0
2022-05-26 14:05:00,51.05,51.07,50.93,50.95,253788.0,41.83,41.8464,41.7316,41.748,253788.0
2022-05-26 14:10:00,50.95,51.05,50.93,51.04,134411.0,41.748,41.83,41.7316,41.8218,134411.0
2022-05-26 14:15:00,51.04,51.04,50.95,50.97,98841.0,41.8218,41.8218,41.748,41.7644,98841.0
2022-05-26 14:20:00,50.97,51.0,50.95,50.99,103490.0,41.7644,41.789,41.748,41.7808,103490.0
2022-05-26 14:25:00,50.99,51.02,50.96,50.96,106368.0,41.7808,41.8054,41.7562,41.7562,106368.0
2022-05-26 14:30:00,50.96,51.01,50.95,50.98,74837.0,41.7562,41.7972,41.748,41.7726,74837.0
2022-05-26 14:35:00,50.99,51.0,50.92,50.95,150440.0,41.7808,41.789,41.7234,41.748,150440.0
2022-05-26 14:40:00,50.95,51.0,50.93,50.98,102509.0,41.748,41.789,41.7316,41.7726,102509.0
2022-05-26 14:45:00,50.98,51.04,50.97,51.0,133273.0,41.7726,41.8218,41.7644,41.789,133273.0
2022-05-26 14:50:00,51.0,51.03,50.96,50.96,99159.0,41.789,41.8136,41.7562,41.7562,99159.0
2022-05-26 14:55:00,50.96,50.99,50.94,50.95,77986.0,41.7562,41.7808,41.7398,41.748,77986.0
2022-05-26 15:00:00,50.94,50.98,50.9,50.95,143248.0,41.7398,41.7726,41.7071,41.748,143248.0
2022-05-26 15:05:00,50.95,51.05,50.94,51.01,123700.0,41.748,41.83,41.7398,41.7972,123700.0
2022-05-26 15:10:00,51.01,51.05,50.98,51.0,186060.0,41.7972,41.83,41.7726,41.789,186060.0
2022-05-26 15:15:00,51.0,51.02,50.95,51.02,152033.0,41.789,41.8054,41.748,41.8054,152033.0
2022-05-26 15:20:00,51.02,51.08,51.01,51.03,124831.0,41.8054,41.8546,41.7972,41.8136,124831.0
2022-05-26 15:25:00,51.02,51.08,51.0,51.07,172333.0,41.8054,41.8546,41.789,41.8464,172333.0
2022-05-26 15:30:00,51.07,51.1,51.05,51.1,126749.0,41.8464,41.8709,41.83,41.8709,126749.0
2022-05-26 15:35:00,51.1,51.11,51.05,51.1,166147.0,41.8709,41.8791,41.83,41.8709,166147.0
2022-05-26 15:40:00,51.09,51.15,51.06,51.15,151656.0,41.8627,41.9119,41.8382,41.9119,151656.0
2022-05-26 15:45:00,51.15,51.17,51.08,51.12,284232.0,41.9119,41.9283,41.8546,41.8873,284232.0
2022-05-26 15:50:00,51.13,51.15,51.04,51.05,438137.0,41.8955,41.9119,41.8218,41.83,438137.0
2022-05-26 15:55:00,51.05,51.06,50.97,50.99,745070.0,41.83,41.8382,41.7644,41.7808,745070.0
2022-05-27 09:30:00,50.75,50.86,50.53,50.83,654142.0,41.5842,41.6743,41.4039,41.6497,654142.0
2022-05-27 09:35:00,50.86,50.99,50.81,50.98,201318.0,41.6743,41.7808,41.6333,41.7726,201318.0
2022-05-27 09:40:00,50.99,51.13,50.93,51.13,177783.0,41.7808,41.8955,41.7316,41.8955,177783.0
2022-05-27 09:45:00,51.14,51.15,50.91,51.12,123426.0,41.9037,41.9119,41.7153,41.8873,123426.0
2022-05-27 09:50:00,51.12,51.15,51.01,51.06,138256.0,41.8873,41.9119,41.7972,41.8382,138256.0
2022-05-27 09:55:00,51.06,51.11,51.02,51.04,122615.0,41.8382,41.8791,41.8054,41.8218,122615.0
2022-05-27 10:00:00,51.04,51.09,51.01,51.04,123156.0,41.8218,41.8627,41.7972,41.8218,123156.0
2022-05-27 10:05:00,51.05,51.09,50.99,51.07,147018.0,41.83,41.8627,41.7808,41.8464,147018.0
2022-05-27 10:10:00,51.07,51.13,51.03,51.13,121089.0,41.8464,41.8955,41.8136,41.8955,121089.0
2022-05-27 10:15:00,51.12,51.14,51.08,51.12,97931.0,41.8873,41.9037,41.8546,41.8873,97931.0
2022-05-27 10:20:00,51.12,51.17,51.1,51.14,114383.0,41.8873,41.9283,41.8709,41.9037,114383.0
2022-05-27 10:25:00,51.14,51.15,51.01,51.1,138051.0,41.9037,41.9119,41.7972,41.8709,138051.0
2022-05-27 10:30:00,51.1,51.12,51.05,51.07,163293.0,41.8709,41.8873,41.83,41.8464,163293.0
2022-05-27 10:35:00,51.06,51.07,50.91,50.95,160343.0,41.8382,41.8464,41.7153,41.748,160343.0
2022-05-27 10:40:00,50.96,51.06,50.96,51.02,195769.0,41.7562,41.8382,41.7562,41.8054,195769.0
2022-05-27 10:45:00,51.02,51.1,51.01,51.1,84492.0,41.8054,41.8709,41.7972,41.8709,84492.0
2022-05-27 10:50:00,51.1,51.11,51.02,51.06,106252.0,41.8709,41.8791,41.8054,41.8382,106252.0
2022-05-27 10:55:00,51.05,51.13,51.05,51.12,86717.0,41.83,41.8955,41.83,41.8873,86717.0
2022-05-27 11:00:00,51.12,51.16,51.09,51.16,86536.0,41.8873,41.9201,41.8627,41.9201,86536.0
2022-05-27 11:05:00,51.16,51.21,51.15,51.18,99412.0,41.9201,41.9611,41.9119,41.9365,99412.0
2022-05-27 11:10:00,51.18,51.23,51.16,51.19,86113.0,41.9365,41.9775,41.9201,41.9447,86113.0
2022-05-27 11:15:00,51.19,51.25,51.18,51.22,100139.0,41.9447,41.9938,41.9365,41.9693,100139.0
2022-05-27 11:20:00,51.22,51.23,51.19,51.22,71581.0,41.9693,41.9775,41.9447,41.9693,71581.0
2022-05-27 11:25:00,51.22,51.25,51.17,51.21,166013.0,41.9693,41.9938,41.9283,41.9611,166013.0
2022-05-27 11:30:00,51.21,51.25,51.2,51.25,127927.0,41.9611,41.9938,41.9529,41.9938,127927.0
2022-05-27 11:35:00,51.24,51.26,51.17,51.23,135333.0,41.9857,42.002,41.9283,41.9775,135333.0
2022-05-27 11:40:00,51.23,51.25,51.2,51.23,89024.0,41.9775,41.9938,41.9529,41.9775,89024.0
2022-05-27 11:45:00,51.22,51.27,51.21,51.25,70311.0,41.9693,42.0102,41.9611,41.9938,70311.0
2022-05-27 11:50:00,51.25,51.26,51.19,51.22,52266.0,41.9938,42.002,41.9447,41.9693,52266.0
2022-05-27 11:55:00,51.22,51.22,51.13,51.18,136534.0,41.9693,41.9693,41.8955,41.9365,136534.0
2022-05-27 12:00:00,51.18,51.26,51.17,51.25,83461.0,41.9365,42.002,41.9283,41.9938,83461.0
2022-05-27 12:05:00,51.25,51.25,51.22,51.23,120033.0,41.9938,41.9938,41.9693,41.9775,120033.0
2022-05-27 12:10:00,51.23,51.28,51.22,51.28,183615.0,41.9775,42.0184,41.9693,42.0184,183615.0
2022-05-27 12:15:00,51.28,51.29,51.25,51.28,66706.0,42.0184,42.0266,41.9938,42.0184,66706.0
2022-05-27 12:20:00,51.28,51.28,51.2,51.21,78198.0,42.0184,42.0184,41.9529,41.9611,78198.0
2022-05-27 12:25:00,51.2,51.23,51.17,51.22,55560.0,41.9529,41.9775,41.9283,41.9693,55560.0
2022-05-27 12:30:00,51.22,51.23,51.21,51.22,41395.0,41.9693,41.9775,41.9611,41.9693,41395.0
2022-05-27 12:35:00,51.21,51.22,51.15,51.22,83024.0,41.9611,41.9693,41.9119,41.9693,83024.0
2022-05-27 12:40:00,51.22,51.3,51.2,51.28,170807.0,41.9693,42.0348,41.9529,42.0184,170807.0
2022-05-27 12:45:00,51.28,51.28,51.24,51.25,71019.0,42.0184,42.0184,41.9857,41.9938,71019.0
2022-05-27 12:50:00,51.25,51.25,51.22,51.23,45013.0,41.9938,41.9938,41.9693,41.9775,45013.0
2022-05-27 12:55:00,51.23,51.28,51.23,51.26,66810.0,41.9775,42.0184,41.9775,42.002,66810.0
2022-05-27 13:00:00,51.26,51.26,51.23,51.26,49756.0,42.002,42.002,41.9775,42.002,49756.0
2022-05-27 13:05:00,51.26,51.28,51.24,51.28,78166.0,42.002,42.0184,41.9857,42.0184,78166.0
2022-05-27 13:10:00,51.28,51.28,51.22,51.23,76256.0,42.0184,42.0184,41.9693,41.9775,76256.0
2022-05-27 13:15:00,51.23,51.24,51.2,51.21,62629.0,41.9775,41.9857,41.9529,41.9611,62629.0
2022-05-27 13:20:00,51.21,51.24,51.2,51.22,59828.0,41.9611,41.9857,41.9529,41.9693,59828.0
2022-05-27 13:25:00,51.22,51.25,51.19,51.24,93811.0,41.9693,41.9938,41.9447,41.9857,93811.0
2022-05-27 13:30:00,51.23,51.26,51.21,51.22,67374.0,41.9775,42.002,41.9611,41.9693,67374.0
2022-05-27 13:35:00,51.23,51.26,51.21,51.23,84148.0,41.9775,42.002,41.9611,41.9775,84148.0
2022-05-27 13:40:00,51.23,51.23,51.19,51.22,92445.0,41.9775,41.9775,41.9447,41.9693,92445.0
2022-05-27 13:45:00,51.22,51.24,51.18,51.19,62546.0,41.9693,41.9857,41.9365,41.9447,62546.0
2022-05-27 13:50:00,51.2,51.21,51.14,51.21,65319.0,41.9529,41.9611,41.9037,41.9611,65319.0
2022-05-27 13:55:00,51.21,51.21,51.16,51.18,57441.0,41.9611,41.9611,41.9201,41.9365,57441.0
2022-05-27 14:00:00,51.18,51.18,51.14,51.16,101916.0,41.9365,41.9365,41.9037,41.9201,101916.0
2022-05-27 14:05:00,51.15,51.19,51.13,51.19,63963.0,41.9119,41.9447,41.8955,41.9447,63963.0
2022-05-27 14:10:00,51.19,51.19,51.14,51.15,51899.0,41.9447,41.9447,41.9037,41.9119,51899.0
2022-05-27 14:15:00,51.15,51.17,51.14,51.16,47165.0,41.9119,41.9283,41.9037,41.9201,47165.0
2022-05-27 14:20:00,51.16,51.17,51.15,51.16,49815.0,41.9201,41.9283,41.9119,41.9201,49815.0
2022-05-27 14:25:00,51.16,51.18,51.11,51.13,82364.0,41.9201,41.9365,41.8791,41.8955,82364.0
2022-05-27 14:30:00,51.12,51.14,51.1,51.11,49277.0,41.8873,41.9037,41.8709,41.8791,49277.0
2022-05-27 14:35:00,51.11,51.12,51.08,51.09,70571.0,41.8791,41.8873,41.8546,41.8627,70571.0
2022-05-27 14:40:00,51.09,51.15,51.08,51.13,84682.0,41.8627,41.9119,41.8546,41.8955,84682.0
2022-05-27 14:45:00,51.13,51.14,51.08,51.1,74603.0,41.8955,41.9037,41.8546,41.8709,74603.0
2022-05-27 14:50:00,51.1,51.12,51.07,51.11,82900.0,41.8709,41.8873,41.8464,41.8791,82900.0
2022-05-27 14:55:00,51.11,51.14,51.1,51.11,63680.0,41.8791,41.9037,41.8709,41.8791,63680.0
2022-05-27 15:00:00,51.11,51.16,51.1,51.16,110091.0,41.8791,41.9201,41.8709,41.9201,110091.0
2022-05-27 15:05:00,51.16,51.23,51.15,51.21,111071.0,41.9201,41.9775,41.9119,41.9611,111071.0
2022-05-27 15:10:00,51.21,51.22,51.17,51.21,96926.0,41.9611,41.9693,41.9283,41.9611,96926.0
2022-05-27 15:15:00,51.21,51.22,51.17,51.19,81805.0,41.9611,41.9693,41.9283,41.9447,81805.0
2022-05-27 15:20:00,51.19,51.22,51.16,51.22,68294.0,41.9447,41.9693,41.9201,41.9693,68294.0
2022-05-27 15:25:00,51.21,51.26,51.2,51.22,207590.0,41.9611,42.002,41.9529,41.9693,207590.0
2022-05-27 15:30:00,51.22,51.26,51.21,51.23,135866.0,41.9693,42.002,41.9611,41.9775,135866.0
2022-05-27 15:35:00,51.22,51.23,51.18,51.21,158304.0,41.9693,41.9775,41.9365,41.9611,158304.0
2022-05-27 15:40:00,51.21,51.3,51.2,51.29,215996.0,41.9611,42.0348,41.9529,42.0266,215996.0
2022-05-27 15:45:00,51.3,51.31,51.25,51.3,345619.0,42.0348,42.043,41.9938,42.0348,345619.0
2022-05-27 15:50:00,51.3,51.35,51.27,51.35,504503.0,42.0348,42.0758,42.0102,42.0758,504503.0
2022-05-27 15:55:00,51.35,51.43,51.33,51.41,1159756.0,42.0758,42.1413,42.0594,42.1249,1159756.0
2022-05-31 09:30:00,51.26,51.41,51.08,51.19,738826.0,42.002,42.1249,41.8546,41.9447,738826.0
2022-05-31 09:35:00,51.18,51.19,50.88,51.01,332022.0,41.9365,41.9447,41.6907,41.7972,332022.0
2022-05-31 09:40:00,51.01,51.12,50.9,50.96,227904.0,41.7972,41.8873,41.7071,41.7562,227904.0
2022-05-31 09:45:00,50.96,51.01,50.85,50.98,210382.0,41.7562,41.7972,41.6661,41.7726,210382.0
2022-05-31 09:50:00,50.99,51.15,50.98,51.13,179865.0,41.7808,41.9119,41.7726,41.8955,179865.0
2022-05-31 09:55:00,51.13,51.16,51.07,51.09,156567.0,41.8955,41.9201,41.8464,41.8627,156567.0
2022-05-31 10:00:00,51.09,51.27,51.08,51.12,226242.0,41.8627,42.0102,41.8546,41.8873,226242.0
2022-05-31 10:05:00,51.12,51.2,51.04,51.13,123644.0,41.8873,41.9529,41.8218,41.8955,123644.0
2022-05-31 10:10:00,51.13,51.25,51.1,51.25,175439.0,41.8955,41.9938,41.8709,41.9938,175439.0
2022-05-31 10:15:00,51.25,51.26,51.14,51.19,111821.0,41.9938,42.002,41.9037,41.9447,111821.0
2022-05-31 10:20:00,51.2,51.26,51.15,51.18,149868.0,41.9529,42.002,41.9119,41.9365,149868.0
2022-05-31 10:25:00,51.18,51.19,51.12,51.13,123322.0,41.9365,41.9447,41.8873,41.8955,123322.0
2022-05-31 10:30:00,51.13,51.16,51.05,51.06,104089.0,41.8955,41.9201,41.83,41.8382,104089.0
2022-05-31 10:35:00,51.05,51.15,51.05,51.1,132693.0,41.83,41.9119,41.83,41.8709,132693.0
2022-05-31 10:40:00,51.1,51.26,51.09,51.26,205762.0,41.8709,42.002,41.8627,42.002,205762.0
2022-05-31 10:45:00,51.26,51.32,51.23,51.26,326584.0,42.002,42.0512,41.9775,42.002,326584.0
2022-05-31 10:50:00,51.25,51.29,51.22,51.27,83488.0,41.9938,42.0266,41.9693,42.0102,83488.0
2022-05-31 10:55:00,51.27,51.28,51.19,51.2,103973.0,42.0102,42.0184,41.9447,41.9529,103973.0
2022-05-31 11:00:00,51.21,51.26,51.18,51.23,115950.0,41.9611,42.002,41.9365,41.9775,115950.0
2022-05-31 11:05:00,51.23,51.25,51.16,51.18,127046.0,41.9775,41.9938,41.9201,41.9365,127046.0
2022-05-31 11:10:00,51.18,51.23,51.15,51.16,60849.0,41.9365,41.9775,41.9119,41.9201,60849.0
2022-05-31 11:15:00,51.16,51.18,51.08,51.09,131592.0,41.9201,41.9365,41.8546,41.8627,131592.0
2022-05-31 11:20:00,51.08,51.13,51.03,51.12,175678.0,41.8546,41.8955,41.8136,41.8873,175678.0
2022-05-31 11:25:00,51.12,51.15,51.07,51.07,135810.0,41.8873,41.9119,41.8464,41.8464,135810.0
2022-05-31 11:30:00,51.07,51.18,51.06,51.14,112675.0,41.8464,41.9365,41.8382,41.9037,112675.0
2022-05-31 11:35:00,51.15,51.17,51.11,51.15,142895.0,41.9119,41.9283,41.8791,41.9119,142895.0
2022-05-31 11:40:00,51.15,51.16,51.1,51.15,84340.0,41.9119,41.9201,41.8709,41.9119,84340.0
2022-05-31 11:45:00,51.15,51.17,51.1,51.12,85991.0,41.9119,41.9283,41.8709,41.8873,85991.0
2022-05-31 11:50:00,51.11,51.2,51.09,51.17,143660.0,41.8791,41.9529,41.8627,41.9283,143660.0
2022-05-31 11:55:00,51.16,51.21,51.15,51.2,135578.0,41.9201,41.9611,41.9119,41.9529,135578.0
2022-05-31 12:00:00,51.21,51.25,51.19,51.23,96452.0,41.9611,41.9938,41.9447,41.9775,96452.0
2022-05-31 12:05:00,51.23,51.29,51.23,51.27,97314.0,41.9775,42.0266,41.9775,42.0102,97314.0
2022-05-31 12:10:00,51.27,51.3,51.2,51.23,84610.0,42.0102,42.0348,41.9529,41.9775,84610.0
2022-05-31 12:15:00,51.23,51.24,51.17,51.21,99038.0,41.9775,41.9857,41.9283,41.9611,99038.0
2022-05-31 12:20:00,51.21,51.21,51.14,51.18,103174.0,41.9611,41.9611,41.9037,41.9365,103174.0
2022-05-31 12:25:00,51.18,51.24,51.17,51.23,80708.0,41.9365,41.9857,41.9283,41.9775,80708.0
2022-05-31 12:30:00,51.23,51.25,51.2,51.25,90783.0,41.9775,41.9938,41.9529,41.9938,90783.0
2022-05-31 12:35:00,51.25,51.26,51.21,51.26,86223.0,41.9938,42.002,41.9611,42.002,86223.0
2022-05-31 12:40:00,51.25,51.3,51.24,51.24,57287.0,41.9938,42.0348,41.9857,41.9857,57287.0
2022-05-31 12:45:00,51.25,51.27,51.22,51.27,58910.0,41.9938,42.0102,41.9693,42.0102,58910.0
2022-05-31 12:50:00,51.27,51.3,51.25,51.3,64637.0,42.0102,42.0348,41.9938,42.0348,64637.0
2022-05-31 12:55:00,51.3,51.3,51.24,51.25,95165.0,42.0348,42.0348,41.9857,41.9938,95165.0
2022-05-31 13:00:00,51.26,51.27,51.19,51.26,92218.0,42.002,42.0102,41.9447,42.002,92218.0
2022-05-31 13:05:00,51.26,51.34,51.25,51.33,61199.0,42.002,42.0676,41.9938,42.0594,61199.0
2022-05-31 13:10:00,51.34,51.34,51.25,51.26,62824.0,42.0676,42.0676,41.9938,42.002,62824.0
2022-05-31 13:15:00,51.26,51.27,51.23,51.26,122621.0,42.002,42.0102,41.9775,42.002,122621.0
2022-05-31 13:20:00,51.26,51.28,51.23,51.27,96108.0,42.002,42.0184,41.9775,42.0102,96108.0
2022-05-31 13:25:00,51.27,51.31,51.26,51.3,91072.0,42.0102,42.043,42.002,42.0348,91072.0
2022-05-31 13:30:00,51.3,51.4,51.28,51.39,87890.0,42.0348,42.1168,42.0184,42.1086,87890.0
2022-05-31 13:35:00,51.39,51.43,51.37,51.4,76418.0,42.1086,42.1413,42.0922,42.1168,76418.0
2022-05-31 13:40:00,51.41,51.48,51.39,51.45,147292.0,42.1249,42.1823,42.1086,42.1577,147292.0
2022-05-31 13:45:00,51.46,51.49,51.43,51.46,58570.0,42.1659,42.1905,42.1413,42.1659,58570.0
2022-05-31 13:50:00,51.47,51.52,51.45,51.48,120868.0,42.1741,42.2151,42.1577,42.1823,120868.0
2022-05-31 13:55:00,51.48,51.55,51.47,51.55,109016.0,42.1823,42.2397,42.1741,42.2397,109016.0
2022-05-31 14:00:00,51.55,51.56,51.47,51.48,101140.0,42.2397,42.2479,42.1741,42.1823,101140.0
2022-05-31 14:05:00,51.47,51.49,51.44,51.46,107855.0,42.1741,42.1905,42.1495,42.1659,107855.0
2022-05-31 14:10:00,51.46,51.47,51.42,51.44,82706.0,42.1659,42.1741,42.1331,42.1495,82706.0
2022-05-31 14:15:00,51.44,51.45,51.4,51.44,82011.0,42.1495,42.1577,42.1168,42.1495,82011.0
2022-05-31 14:20:00,51.44,51.46,51.4,51.41,145861.0,42.1495,42.1659,42.1168,42.1249,145861.0
2022-05-31 14:25:00,51.41,51.46,51.37,51.46,141098.0,42.1249,42.1659,42.0922,42.1659,141098.0
2022-05-31 14:30:00,51.46,51.46,51.42,51.45,121040.0,42.1659,42.1659,42.1331,42.1577,121040.0
2022-05-31 14:35:00,51.45,51.48,51.42,51.46,128238.0,42.1577,42.1823,42.1331,42.1659,128238.0
2022-05-31 14:40:00,51.46,51.46,51.42,51.45,129930.0,42.1659,42.1659,42.1331,42.1577,129930.0
2022-05-31 14:45:00,51.45,51.45,51.35,51.37,66076.0,42.1577,42.1577,42.0758,42.0922,66076.0
2022-05-31 14:50:00,51.36,51.39,51.33,51.34,99432.0,42.084,42.1086,42.0594,42.0676,99432.0
2022-05-31 14:55:00,51.34,51.39,51.31,51.37,84044.0,42.0676,42.1086,42.043,42.0922,84044.0
2022-05-31 15:00:00,51.37,51.39,51.3,51.39,154795.0,42.0922,42.1086,42.0348,42.1086,154795.0
2022-05-31 15:05:00,51.39,51.41,51.36,51.39,122930.0,42.1086,42.1249,42.084,42.1086,122930.0
2022-05-31 15:10:00,51.39,51.43,51.38,51.41,129980.0,42.1086,42.1413,42.1004,42.1249,129980.0
2022-05-31 15:15:00,51.41,51.48,51.39,51.4,168308.0,42.1249,42.1823,42.1086,42.1168,168308.0
2022-05-31 15:20:00,51.4,51.48,51.39,51.45,139763.0,42.1168,42.1823,42.1086,42.1577,139763.0
2022-05-31 15:25:00,51.46,51.46,51.42,51.44,93896.0,42.1659,42.1659,42.1331,42.1495,93896.0
2022-05-31 15:30:00,51.45,51.5,51.44,51.44,278779.0,42.1577,42.1987,42.1495,42.1495,278779.0
2022-05-31 15:35:00,51.44,51.51,51.44,51.46,326542.0,42.1495,42.2069,42.1495,42.1659,326542.0
2022-05-31 15:40:00,51.47,51.47,51.41,51.41,263779.0,42.1741,42.1741,42.1249,42.1249,263779.0
2022-05-31 15:45:00,51.41,51.46,51.37,51.41,418746.0,42.1249,42.1659,42.0922,42.1249,418746.0
2022-05-31 15:50:00,51.4,51.44,51.34,51.36,692389.0,42.1168,42.1495,42.0676,42.084,692389.0
2022-05-31 15:55:00,51.36,51.38,51.25,51.32,1335755.0,42.084,42.1004,41.9938,42.0512,1335755.0
2022-06-01 09:30:00,51.44,51.63,51.36,51.41,642526.0,42.1495,42.3052,42.084,42.1249,642526.0
2022-06-01 09:35:00,51.41,51.6,51.41,51.46,288864.0,42.1249,42.2806,42.1249,42.1659,288864.0
2022-06-01 09:40:00,51.46,51.58,51.42,51.55,208343.0,42.1659,42.2642,42.1331,42.2397,208343.0
2022-06-01 09:45:00,51.56,51.61,51.4,51.41,231308.0,42.2479,42.2888,42.1168,42.1249,231308.0
2022-06-01 09:50:00,51.41,51.53,51.4,51.51,241826.0,42.1249,42.2233,42.1168,42.2069,241826.0
2022-06-01 09:55:00,51.51,51.53,51.4,51.45,144952.0,42.2069,42.2233,42.1168,42.1577,144952.0
2022-06-01 10:00:00,51.45,51.45,51.32,51.35,173367.0,42.1577,42.1577,42.0512,42.0758,173367.0
2022-06-01 10:05:00,51.35,51.39,51.3,51.39,104547.0,42.0758,42.1086,42.0348,42.1086,104547.0
2022-06-01 10:10:00,51.38,51.45,51.3,51.34,116581.0,42.1004,42.1577,42.0348,42.0676,116581.0
2022-06-01 10:15:00,51.35,51.36,51.29,51.32,123189.0,42.0758,42.084,42.0266,42.0512,123189.0
2022-06-01 10:20:00,51.31,51.32,51.2,51.22,165295.0,42.043,42.0512,41.9529,41.9693,165295.0
2022-06-01 10:25:00,51.21,51.26,51.09,51.11,140826.0,41.9611,42.002,41.8627,41.8791,140826.0
2022-06-01 10:30:00,51.1,51.2,51.07,51.16,151761.0,41.8709,41.9529,41.8464,41.9201,151761.0
2022-06-01 10:35:00,51.16,51.27,51.15,51.22,99851.0,41.9201,42.0102,41.9119,41.9693,99851.0
2022-06-01 10:40:00,51.21,51.23,51.12,51.14,103404.0,41.9611,41.9775,41.8873,41.9037,103404.0
2022-06-01 10:45:00,51.13,51.15,51.08,51.15,87993.0,41.8955,41.9119,41.8546,41.9119,87993.0
2022-06-01 10:50:00,51.14,51.25,51.14,51.23,85325.0,41.9037,41.9938,41.9037,41.9775,85325.0
2022-06-01 10:55:00,51.23,51.28,51.2,51.28,74761.0,41.9775,42.0184,41.9529,42.0184,74761.0
2022-06-01 11:00:00,51.27,51.27,51.16,51.18,134652.0,42.0102,42.0102,41.9201,41.9365,134652.0
2022-06-01 11:05:00,51.17,51.21,51.13,51.18,82404.0,41.9283,41.9611,41.8955,41.9365,82404.0
2022-06-01 11:10:00,51.19,51.29,51.18,51.25,99464.0,41.9447,42.0266,41.9365,41.9938,99464.0
2022-06-01 11:15:00,51.25,51.28,51.2,51.28,131212.0,41.9938,42.0184,41.9529,42.0184,131212.0
2022-06-01 11:20:00,51.28,51.31,51.23,51.23,96199.0,42.0184,42.043,41.9775,41.9775,96199.0
2022-06-01 11:25:00,51.23,51.25,51.18,51.24,140466.0,41.9775,41.9938,41.9365,41.9857,140466.0
2022-06-01 11:30:00,51.23,51.24,51.19,51.2,115400.0,41.9775,41.9857,41.9447,41.9529,115400.0
2022-06-01 11:35:00,51.2,51.23,51.16,51.18,68774.0,41.9529,41.9775,41.9201,41.9365,68774.0
2022-06-01 11:40:00,51.17,51.18,51.13,51.16,73318.0,41.9283,41.9365,41.8955,41.9201,73318.0
2022-06-01 11:45:00,51.15,51.16,51.07,51.08,93925.0,41.9119,41.9201,41.8464,41.8546,93925.0
2022-06-01 11:50:00,51.08,51.16,51.08,51.13,97866.0,41.8546,41.9201,41.8546,41.8955,97866.0
2022-06-01 11:55:00,51.12,51.17,51.12,51.14,70571.0,41.8873,41.9283,41.8873,41.9037,70571.0
2022-06-01 12:00:00,51.14,51.23,51.13,51.2,148294.0,41.9037,41.9775,41.8955,41.9529,148294.0
2022-06-01 12:05:00,51.2,51.21,51.17,51.19,92938.0,41.9529,41.9611,41.9283,41.9447,92938.0
2022-06-01 12:10:00,51.19,51.22,51.17,51.21,132974.0,41.9447,41.9693,41.9283,41.9611,132974.0
2022-06-01 12:15:00,51.2,51.22,51.18,51.19,155452.0,41.9529,41.9693,41.9365,41.9447,155452.0
2022-06-01 12:20:00,51.19,51.21,51.18,51.19,82795.0,41.9447,41.9611,41.9365,41.9447,82795.0
2022-06-01 12:25:00,51.19,51.2,51.1,51.11,53818.0,41.9447,41.9529,41.8709,41.8791,53818.0
2022-06-01 12:30:00,51.11,51.17,51.11,51.16,70856.0,41.8791,41.9283,41.8791,41.9201,70856.0
2022-06-01 12:35:00,51.15,51.18,51.15,51.17,59169.0,41.9119,41.9365,41.9119,41.9283,59169.0
2022-06-01 12:40:00,51.17,51.21,51.11,51.12,74765.0,41.9283,41.9611,41.8791,41.8873,74765.0
2022-06-01 12:45:00,51.11,51.12,51.07,51.11,88815.0,41.8791,41.8873,41.8464,41.8791,88815.0
2022-06-01 12:50:00,51.1,51.12,51.06,51.12,61445.0,41.8709,41.8873,41.8382,41.8873,61445.0
2022-06-01 12:55:00,51.12,51.12,51.04,51.07,147473.0,41.8873,41.8873,41.8218,41.8464,147473.0
2022-06-01 13:00:00,51.07,51.12,51.05,51.11,86495.0,41.8464,41.8873,41.83,41.8791,86495.0
2022-06-01 13:05:00,51.11,51.21,51.1,51.16,146758.0,41.8791,41.9611,41.8709,41.9201,146758.0
2022-06-01 13:10:00,51.16,51.18,51.14,51.16,95201.0,41.9201,41.9365,41.9037,41.9201,95201.0
2022-06-01 13:15:00,51.16,51.29,51.15,51.27,170423.0,41.9201,42.0266,41.9119,42.0102,170423.0
2022-06-01 13:20:00,51.28,51.34,51.27,51.32,110736.0,42.0184,42.0676,42.0102,42.0512,110736.0
2022-06-01 13:25:00,51.32,51.36,51.31,51.32,78609.0,42.0512,42.084,42.043,42.0512,78609.0
2022-06-01 13:30:00,51.32,51.37,51.31,51.37,164770.0,42.0512,42.0922,42.043,42.0922,164770.0
2022-06-01 13:35:00,51.36,51.41,51.35,51.38,84859.0,42.084,42.1249,42.0758,42.1004,84859.0
2022-06-01 13:40:00,51.37,51.41,51.34,51.37,90836.0,42.0922,42.1249,42.0676,42.0922,90836.0
2022-06-01 13:45:00,51.37,51.39,51.36,51.38,75746.0,42.0922,42.1086,42.084,42.1004,75746.0
2022-06-01 13:50:00,51.38,51.39,51.32,51.34,99670.0,42.1004,42.1086,42.0512,42.0676,99670.0
2022-06-01 13:55:00,51.34,51.45,51.34,51.42,116150.0,42.0676,42.1577,42.0676,42.1331,116150.0
2022-06-01 14:00:00,51.43,51.48,51.41,51.48,192586.0,42.1413,42.1823,42.1249,42.1823,192586.0
2022-06-01 14:05:00,51.48,51.5,51.44,51.47,114604.0,42.1823,42.1987,42.1495,42.1741,114604.0
2022-06-01 14:10:00,51.47,51.47,51.41,51.46,81711.0,42.1741,42.1741,42.1249,42.1659,81711.0
2022-06-01 14:15:00,51.45,51.47,51.44,51.47,71411.0,42.1577,42.1741,42.1495,42.1741,71411.0
2022-06-01 14:20:00,51.47,51.54,51.44,51.51,120885.0,42.1741,42.2315,42.1495,42.2069,120885.0
2022-06-01 14:25:00,51.52,51.55,51.45,51.46,121336.0,42.2151,42.2397,42.1577,42.1659,121336.0
2022-06-01 14:30:00,51.46,51.49,51.45,51.47,65295.0,42.1659,42.1905,42.1577,42.1741,65295.0
2022-06-01 14:35:00,51.47,51.49,51.44,51.46,70993.0,42.1741,42.1905,42.1495,42.1659,70993.0
2022-06-01 14:40:00,51.46,51.51,51.43,51.48,79724.0,42.1659,42.2069,42.1413,42.1823,79724.0
2022-06-01 14:45:00,51.48,51.5,51.43,51.48,132265.0,42.1823,42.1987,42.1413,42.1823,132265.0
2022-06-01 14:50:00,51.48,51.5,51.45,51.48,117164.0,42.1823,42.1987,42.1577,42.1823,117164.0
2022-06-01 14:55:00,51.47,51.49,51.42,51.44,83005.0,42.1741,42.1905,42.1331,42.1495,83005.0
2022-06-01 15:00:00,51.44,51.48,51.42,51.46,67526.0,42.1495,42.1823,42.1331,42.1659,67526.0
2022-06-01 15:05:00,51.46,51.52,51.46,51.49,91432.0,42.1659,42.2151,42.1659,42.1905,91432.0
2022-06-01 15:10:00,51.49,51.5,51.44,51.45,149518.0,42.1905,42.1987,42.1495,42.1577,149518.0
2022-06-01 15:15:00,51.45,51.47,51.42,51.45,156566.0,42.1577,42.1741,42.1331,42.1577,156566.0
2022-06-01 15:20:00,51.45,51.47,51.44,51.45,156907.0,42.1577,42.1741,42.1495,42.1577,156907.0
2022-06-01 15:25:00,51.45,51.46,51.42,51.45,105518.0,42.1577,42.1659,42.1331,42.1577,105518.0
2022-06-01 15:30:00,51.45,51.46,51.38,51.39,282851.0,42.1577,42.1659,42.1004,42.1086,282851.0
2022-06-01 15:35:00,51.4,51.56,51.37,51.56,247954.0,42.1168,42.2479,42.0922,42.2479,247954.0
2022-06-01 15:40:00,51.55,51.56,51.45,51.45,236799.0,42.2397,42.2479,42.1577,42.1577,236799.0
2022-06-01 15:45:00,51.45,51.46,51.42,51.45,352254.0,42.1577,42.1659,42.1331,42.1577,352254.0
2022-06-01 15:50:00,51.45,51.47,51.4,51.44,493858.0,42.1577,42.1741,42.1168,42.1495,493858.0
2022-06-01 15:55:00,51.43,51.44,51.36,51.4,1205352.0,42.1413,42.1495,42.084,42.1168,1205352.0
2022-06-02 09:30:00,51.55,51.59,50.99,51.1,334128.0,42.2397,42.2724,41.7808,41.8709,334128.0
2022-06-02 09:35:00,51.09,51.14,50.91,50.91,149617.0,41.8627,41.9037,41.7153,41.7153,149617.0
2022-06-02 09:40:00,50.91,50.93,50.8,50.87,119390.0,41.7153,41.7316,41.6251,41.6825,119390.0
2022-06-02 09:45:00,50.87,50.87,50.7,50.75,140841.0,41.6825,41.6825,41.5432,41.5842,140841.0
2022-06-02 09:50:00,50.74,50.77,50.66,50.67,135032.0,41.576,41.6005,41.5104,41.5186,135032.0
2022-06-02 09:55:00,50.68,50.71,50.64,50.71,129357.0,41.5268,41.5514,41.494,41.5514,129357.0
2022-06-02 10:00:00,50.7,50.7,50.44,50.48,251480.0,41.5432,41.5432,41.3301,41.3629,251480.0
2022-06-02 10:05:00,50.48,50.59,50.47,50.59,99270.0,41.3629,41.453,41.3547,41.453,99270.0
2022-06-02 10:10:00,50.58,50.66,50.57,50.64,246410.0,41.4449,41.5104,41.4367,41.494,246410.0
2022-06-02 10:15:00,50.63,50.64,50.51,50.54,190046.0,41.4858,41.494,41.3875,41.4121,190046.0
2022-06-02 10:20:00,50.54,50.59,50.41,50.44,331066.0,41.4121,41.453,41.3056,41.3301,331066.0
2022-06-02 10:25:00,50.44,50.5,50.39,50.43,312453.0,41.3301,41.3793,41.2892,41.3219,312453.0
2022-06-02 10:30:00,50.42,50.71,50.4,50.66,234575.0,41.3138,41.5514,41.2974,41.5104,234575.0
2022-06-02 10:35:00,50.65,50.69,50.61,50.67,115498.0,41.5022,41.535,41.4694,41.5186,115498.0
2022-06-02 10:40:00,50.67,50.72,50.61,50.7,116069.0,41.5186,41.5596,41.4694,41.5432,116069.0
2022-06-02 10:45:00,50.69,50.77,50.67,50.76,84104.0,41.535,41.6005,41.5186,41.5923,84104.0
2022-06-02 10:50:00,50.75,50.79,50.68,50.69,115874.0,41.5842,41.6169,41.5268,41.535,115874.0
2022-06-02 10:55:00,50.69,50.72,50.66,50.71,112872.0,41.535,41.5596,41.5104,41.5514,112872.0
2022-06-02 11:00:00,50.7,50.73,50.68,50.72,162290.0,41.5432,41.5678,41.5268,41.5596,162290.0
2022-06-02 11:05:00,50.72,50.89,50.7,50.86,272080.0,41.5596,41.6989,41.5432,41.6743,272080.0
2022-06-02 11:10:00,50.86,50.94,50.85,50.89,141461.0,41.6743,41.7398,41.6661,41.6989,141461.0
2022-06-02 11:15:00,50.89,50.92,50.85,50.87,78260.0,41.6989,41.7234,41.6661,41.6825,78260.0
2022-06-02 11:20:00,50.87,50.94,50.84,50.93,80385.0,41.6825,41.7398,41.6579,41.7316,80385.0
2022-06-02 11:25:00,50.94,50.99,50.88,50.9,123472.0,41.7398,41.7808,41.6907,41.7071,123472.0
2022-06-02 11:30:00,50.9,50.95,50.87,50.91,73790.0,41.7071,41.748,41.6825,41.7153,73790.0
2022-06-02 11:35:00,50.91,50.91,50.82,50.84,67762.0,41.7153,41.7153,41.6415,41.6579,67762.0
2022-06-02 11:40:00,50.85,50.93,50.84,50.91,256592.0,41.6661,41.7316,41.6579,41.7153,256592.0
2022-06-02 11:45:00,50.92,51.02,50.91,50.99,66352.0,41.7234,41.8054,41.7153,41.7808,66352.0
2022-06-02 11:50:00,50.99,51.03,50.95,50.99,91584.0,41.7808,41.8136,41.748,41.7808,91584.0
2022-06-02 11:55:00,50.99,51.02,50.96,51.01,66102.0,41.7808,41.8054,41.7562,41.7972,66102.0
2022-06-02 12:00:00,51.01,51.02,50.94,50.97,67868.0,41.7972,41.8054,41.7398,41.7644,67868.0
2022-06-02 12:05:00,50.98,51.02,50.96,50.99,58919.0,41.7726,41.8054,41.7562,41.7808,58919.0
2022-06-02 12:10:00,50.98,51.02,50.95,50.97,85306.0,41.7726,41.8054,41.748,41.7644,85306.0
2022-06-02 12:15:00,50.96,50.97,50.94,50.94,55091.0,41.7562,41.7644,41.7398,41.7398,55091.0
2022-06-02 12:20:00,50.95,50.96,50.93,50.96,86857.0,41.748,41.7562,41.7316,41.7562,86857.0
2022-06-02 12:25:00,50.96,50.97,50.93,50.94,105873.0,41.7562,41.7644,41.7316,41.7398,105873.0
2022-06-02 12:30:00,50.94,50.94,50.9,50.91,85233.0,41.7398,41.7398,41.7071,41.7153,85233.0
2022-06-02 12:35:00,50.92,50.95,50.9,50.94,134105.0,41.7234,41.748,41.7071,41.7398,134105.0
2022-06-02 12:40:00,50.94,50.95,50.86,50.9,86269.0,41.7398,41.748,41.6743,41.7071,86269.0
2022-06-02 12:45:00,50.9,50.95,50.9,50.91,73804.0,41.7071,41.748,41.7071,41.7153,73804.0
2022-06-02 12:50:00,50.9,50.93,50.89,50.9,101478.0,41.7071,41.7316,41.6989,41.7071,101478.0
2022-06-02 12:55:00,50.9,50.92,50.87,50.9,86757.0,41.7071,41.7234,41.6825,41.7071,86757.0
2022-06-02 13:00:00,50.9,50.92,50.88,50.89,76032.0,41.7071,41.7234,41.6907,41.6989,76032.0
2022-06-02 13:05:00,50.89,50.94,50.88,50.9,129476.0,41.6989,41.7398,41.6907,41.7071,129476.0
2022-06-02 13:10:00,50.9,50.91,50.87,50.89,80214.0,41.7071,41.7153,41.6825,41.6989,80214.0
2022-06-02 13:15:00,50.88,50.9,50.83,50.83,100518.0,41.6907,41.7071,41.6497,41.6497,100518.0
2022-06-02 13:20:00,50.84,50.92,50.8,50.88,132791.0,41.6579,41.7234,41.6251,41.6907,132791.0
2022-06-02 13:25:00,50.88,50.88,50.84,50.86,50877.0,41.6907,41.6907,41.6579,41.6743,50877.0
2022-06-02 13:30:00,50.86,50.92,50.85,50.9,55557.0,41.6743,41.7234,41.6661,41.7071,55557.0
2022-06-02 13:35:00,50.9,50.91,50.88,50.9,49867.0,41.7071,41.7153,41.6907,41.7071,49867.0
2022-06-02 13:40:00,50.9,50.92,50.88,50.91,65953.0,41.7071,41.7234,41.6907,41.7153,65953.0
2022-06-02 13:45:00,50.91,50.95,50.9,50.94,139544.0,41.7153,41.748,41.7071,41.7398,139544.0
2022-06-02 13:50:00,50.95,51.0,50.94,51.0,81391.0,41.748,41.789,41.7398,41.789,81391.0
2022-06-02 13:55:00,51.0,51.0,50.95,50.99,82300.0,41.789,41.789,41.748,41.7808,82300.0
2022-06-02 14:00:00,51.0,51.05,50.95,51.05,126752.0,41.789,41.83,41.748,41.83,126752.0
2022-06-02 14:05:00,51.05,51.12,51.04,51.08,69546.0,41.83,41.8873,41.8218,41.8546,69546.0
2022-06-02 14:10:00,51.07,51.08,50.98,51.01,54654.0,41.8464,41.8546,41.7726,41.7972,54654.0
2022-06-02 14:15:00,51.01,51.02,50.96,50.97,73349.0,41.7972,41.8054,41.7562,41.7644,73349.0
2022-06-02 14:20:00,50.97,50.99,50.96,50.97,47383.0,41.7644,41.7808,41.7562,41.7644,47383.0
2022-06-02 14:25:00,50.98,50.99,50.95,50.96,50979.0,41.7726,41.7808,41.748,41.7562,50979.0
2022-06-02 14:30:00,50.97,50.99,50.96,50.98,123847.0,41.7644,41.7808,41.7562,41.7726,123847.0
2022-06-02 14:35:00,50.97,50.99,50.97,50.98,76389.0,41.7644,41.7808,41.7644,41.7726,76389.0
2022-06-02 14:40:00,50.98,50.99,50.97,50.98,100318.0,41.7726,41.7808,41.7644,41.7726,100318.0
2022-06-02 14:45:00,50.98,51.07,50.97,51.04,96176.0,41.7726,41.8464,41.7644,41.8218,96176.0
2022-06-02 14:50:00,51.03,51.09,51.01,51.07,77658.0,41.8136,41.8627,41.7972,41.8464,77658.0
2022-06-02 14:55:00,51.07,51.09,51.01,51.03,73716.0,41.8464,41.8627,41.7972,41.8136,73716.0
2022-06-02 15:00:00,51.03,51.1,51.02,51.09,77033.0,41.8136,41.8709,41.8054,41.8627,77033.0
2022-06-02 15:05:00,51.09,51.11,51.05,51.05,77774.0,41.8627,41.8791,41.83,41.83,77774.0
2022-06-02 15:10:00,51.05,51.11,51.04,51.11,79444.0,41.83,41.8791,41.8218,41.8791,79444.0
2022-06-02 15:15:00,51.11,51.15,51.1,51.15,115140.0,41.8791,41.9119,41.8709,41.9119,115140.0
2022-06-02 15:20:00,51.14,51.19,51.12,51.19,101156.0,41.9037,41.9447,41.8873,41.9447,101156.0
2022-06-02 15:25:00,51.19,51.19,51.1,51.19,93652.0,41.9447,41.9447,41.8709,41.9447,93652.0
2022-06-02 15:30:00,51.18,51.25,51.18,51.23,96298.0,41.9365,41.9938,41.9365,41.9775,96298.0
2022-06-02 15:35:00,51.23,51.24,51.18,51.23,102686.0,41.9775,41.9857,41.9365,41.9775,102686.0
2022-06-02 15:40:00,51.24,51.28,51.23,51.25,162372.0,41.9857,42.0184,41.9775,41.9938,162372.0
2022-06-02 15:45:00,51.25,51.28,51.2,51.26,210444.0,41.9938,42.0184,41.9529,42.002,210444.0
2022-06-02 15:50:00,51.26,51.34,51.25,51.33,342933.0,42.002,42.0676,41.9938,42.0594,342933.0
2022-06-02 15:55:00,51.33,51.38,51.25,51.3,974455.0,42.0594,42.1004,41.9938,42.0348,974455.0
2022-06-03 09:30:00,50.94,51.14,50.86,51.09,371686.0,41.7398,41.9037,41.6743,41.8627,371686.0
2022-06-03 09:35:00,51.09,51.25,51.01,51.01,199629.0,41.8627,41.9938,41.7972,41.7972,199629.0
2022-06-03 09:40:00,51.01,51.12,50.98,51.04,152473.0,41.7972,41.8873,41.7726,41.8218,152473.0
2022-06-03 09:45:00,51.04,51.12,50.99,51.05,112897.0,41.8218,41.8873,41.7808,41.83,112897.0
2022-06-03 09:50:00,51.05,51.08,50.98,51.02,77069.0,41.83,41.8546,41.7726,41.8054,77069.0
2022-06-03 09:55:00,51.02,51.03,50.95,50.98,67969.0,41.8054,41.8136,41.748,41.7726,67969.0
2022-06-03 10:00:00,51.0,51.16,50.98,51.09,128122.0,41.789,41.9201,41.7726,41.8627,128122.0
2022-06-03 10:05:00,51.09,51.16,51.01,51.13,96540.0,41.8627,41.9201,41.7972,41.8955,96540.0
2022-06-03 10:10:00,51.12,51.14,51.07,51.14,163924.0,41.8873,41.9037,41.8464,41.9037,163924.0
2022-06-03 10:15:00,51.13,51.17,51.05,51.12,80470.0,41.8955,41.9283,41.83,41.8873,80470.0
2022-06-03 10:20:00,51.11,51.13,51.05,51.1,93162.0,41.8791,41.8955,41.83,41.8709,93162.0
2022-06-03 10:25:00,51.11,51.11,51.05,51.06,161884.0,41.8791,41.8791,41.83,41.8382,161884.0
2022-06-03 10:30:00,51.06,51.07,50.97,51.0,216234.0,41.8382,41.8464,41.7644,41.789,216234.0
2022-06-03 10:35:00,51.0,51.0,50.87,50.87,72223.0,41.789,41.789,41.6825,41.6825,72223.0
2022-06-03 10:40:00,50.87,50.89,50.82,50.88,58006.0,41.6825,41.6989,41.6415,41.6907,58006.0
2022-06-03 10:45:00,50.88,50.95,50.87,50.9,117076.0,41.6907,41.748,41.6825,41.7071,117076.0
2022-06-03 10:50:00,50.9,50.98,50.89,50.94,76629.0,41.7071,41.7726,41.6989,41.7398,76629.0
2022-06-03 10:55:00,50.94,51.01,50.92,50.98,105398.0,41.7398,41.7972,41.7234,41.7726,105398.0
2022-06-03 11:00:00,50.98,51.01,50.96,50.99,84344.0,41.7726,41.7972,41.7562,41.7808,84344.0
2022-06-03 11:05:00,51.0,51.0,50.91,50.93,51749.0,41.789,41.789,41.7153,41.7316,51749.0
2022-06-03 11:10:00,50.93,50.98,50.9,50.98,61045.0,41.7316,41.7726,41.7071,41.7726,61045.0
2022-06-03 11:15:00,50.98,50.99,50.93,50.94,71448.0,41.7726,41.7808,41.7316,41.7398,71448.0
2022-06-03 11:20:00,50.93,51.01,50.92,51.0,92623.0,41.7316,41.7972,41.7234,41.789,92623.0
2022-06-03 11:25:00,51.0,51.0,50.91,50.98,77985.0,41.789,41.789,41.7153,41.7726,77985.0
2022-06-03 11:30:00,50.98,50.98,50.91,50.96,78688.0,41.7726,41.7726,41.7153,41.7562,78688.0
2022-06-03 11:35:00,50.96,51.0,50.94,50.99,80358.0,41.7562,41.789,41.7398,41.7808,80358.0
2022-06-03 11:40:00,51.0,51.01,50.92,50.93,74460.0,41.789,41.7972,41.7234,41.7316,74460.0
2022-06-03 11:45:00,50.93,50.93,50.84,50.84,77123.0,41.7316,41.7316,41.6579,41.6579,77123.0
2022-06-03 11:50:00,50.84,50.85,50.8,50.83,69212.0,41.6579,41.6661,41.6251,41.6497,69212.0
2022-06-03 11:55:00,50.83,50.88,50.8,50.87,53638.0,41.6497,41.6907,41.6251,41.6825,53638.0
2022-06-03 12:00:00,50.88,50.9,50.86,50.89,44765.0,41.6907,41.7071,41.6743,41.6989,44765.0
2022-06-03 12:05:00,50.88,50.91,50.87,50.89,64854.0,41.6907,41.7153,41.6825,41.6989,64854.0
2022-06-03 12:10:00,50.88,50.92,50.88,50.89,75323.0,41.6907,41.7234,41.6907,41.6989,75323.0
2022-06-03 12:15:00,50.89,50.95,50.86,50.87,149797.0,41.6989,41.748,41.6743,41.6825,149797.0
2022-06-03 12:20:00,50.86,50.96,50.84,50.95,58932.0,41.6743,41.7562,41.6579,41.748,58932.0
2022-06-03 12:25:00,50.95,50.97,50.93,50.95,50886.0,41.748,41.7644,41.7316,41.748,50886.0
2022-06-03 12:30:00,50.95,50.95,50.89,50.91,105906.0,41.748,41.748,41.6989,41.7153,105906.0
2022-06-03 12:35:00,50.91,50.95,50.88,50.94,87699.0,41.7153,41.748,41.6907,41.7398,87699.0
2022-06-03 12:40:00,50.94,50.95,50.89,50.93,44261.0,41.7398,41.748,41.6989,41.7316,44261.0
2022-06-03 12:45:00,50.93,50.94,50.9,50.93,50373.0,41.7316,41.7398,41.7071,41.7316,50373.0
2022-06-03 12:50:00,50.93,50.93,50.89,50.93,55738.0,41.7316,41.7316,41.6989,41.7316,55738.0
2022-06-03 12:55:00,50.93,50.98,50.92,50.98,46256.0,41.7316,41.7726,41.7234,41.7726,46256.0
2022-06-03 13:00:00,50.97,51.06,50.96,51.05,70541.0,41.7644,41.8382,41.7562,41.83,70541.0
2022-06-03 13:05:00,51.05,51.07,51.0,51.01,62324.0,41.83,41.8464,41.789,41.7972,62324.0
2022-06-03 13:10:00,51.02,51.03,50.98,51.0,57347.0,41.8054,41.8136,41.7726,41.789,57347.0
2022-06-03 13:15:00,51.0,51.01,50.87,50.9,66317.0,41.789,41.7972,41.6825,41.7071,66317.0
2022-06-03 13:20:00,50.9,50.92,50.86,50.91,51275.0,41.7071,41.7234,41.6743,41.7153,51275.0
2022-06-03 13:25:00,50.92,50.94,50.89,50.9,51862.0,41.7234,41.7398,41.6989,41.7071,51862.0
2022-06-03 13:30:00,50.9,50.92,50.85,50.92,57204.0,41.7071,41.7234,41.6661,41.7234,57204.0
2022-06-03 13:35:00,50.93,50.94,50.89,50.9,76711.0,41.7316,41.7398,41.6989,41.7071,76711.0
2022-06-03 13:40:00,50.9,50.91,50.84,50.86,58419.0,41.7071,41.7153,41.6579,41.6743,58419.0
2022-06-03 13:45:00,50.86,50.89,50.81,50.83,96374.0,41.6743,41.6989,41.6333,41.6497,96374.0
2022-06-03 13:50:00,50.84,50.84,50.79,50.8,115320.0,41.6579,41.6579,41.6169,41.6251,115320.0
2022-06-03 13:55:00,50.79,50.81,50.77,50.8,119373.0,41.6169,41.6333,41.6005,41.6251,119373.0
2022-06-03 14:00:00,50.8,50.81,50.76,50.79,73357.0,41.6251,41.6333,41.5923,41.6169,73357.0
2022-06-03 14:05:00,50.78,50.8,50.76,50.8,69948.0,41.6087,41.6251,41.5923,41.6251,69948.0
2022-06-03 14:10:00,50.8,50.81,50.79,50.8,71534.0,41.6251,41.6333,41.6169,41.6251,71534.0
2022-06-03 14:15:00,50.8,50.83,50.78,50.82,84264.0,41.6251,41.6497,41.6087,41.6415,84264.0
2022-06-03 14:20:00,50.82,50.82,50.78,50.81,56454.0,41.6415,41.6415,41.6087,41.6333,56454.0
2022-06-03 14:25:00,50.82,50.87,50.8,50.87,50137.0,41.6415,41.6825,41.6251,41.6825,50137.0
2022-06-03 14:30:00,50.87,50.89,50.85,50.89,64852.0,41.6825,41.6989,41.6661,41.6989,64852.0
2022-06-03 14:35:00,50.89,50.9,50.8,50.84,62966.0,41.6989,41.7071,41.6251,41.6579,62966.0
2022-06-03 14:40:00,50.84,50.9,50.82,50.9,52911.0,41.6579,41.7071,41.6415,41.7071,52911.0
2022-06-03 14:45:00,50.9,50.9,50.86,50.9,52003.0,41.7071,41.7071,41.6743,41.7071,52003.0
2022-06-03 14:50:00,50.89,50.89,50.85,50.87,54977.0,41.6989,41.6989,41.6661,41.6825,54977.0
2022-06-03 14:55:00,50.87,50.92,50.86,50.91,85178.0,41.6825,41.7234,41.6743,41.7153,85178.0
2022-06-03 15:00:00,50.9,50.93,50.88,50.89,137378.0,41.7071,41.7316,41.6907,41.6989,137378.0
2022-06-03 15:05:00,50.89,50.9,50.86,50.89,115423.0,41.6989,41.7071,41.6743,41.6989,115423.0
2022-06-03 15:10:00,50.89,50.93,50.83,50.83,79422.0,41.6989,41.7316,41.6497,41.6497,79422.0
2022-06-03 15:15:00,50.83,50.88,50.82,50.84,100256.0,41.6497,41.6907,41.6415,41.6579,100256.0
2022-06-03 15:20:00,50.84,50.85,50.77,50.78,68405.0,41.6579,41.6661,41.6005,41.6087,68405.0
2022-06-03 15:25:00,50.78,50.81,50.77,50.81,176519.0,41.6087,41.6333,41.6005,41.6333,176519.0
2022-06-03 15:30:00,50.81,50.81,50.77,50.78,120362.0,41.6333,41.6333,41.6005,41.6087,120362.0
2022-06-03 15:35:00,50.77,50.82,50.71,50.79,177360.0,41.6005,41.6415,41.5514,41.6169,177360.0
2022-06-03 15:40:00,50.79,50.81,50.73,50.74,156994.0,41.6169,41.6333,41.5678,41.576,156994.0
2022-06-03 15:45:00,50.75,50.77,50.71,50.73,186950.0,41.5842,41.6005,41.5514,41.5678,186950.0
2022-06-03 15:50:00,50.74,50.85,50.69,50.83,325021.0,41.576,41.6661,41.535,41.6497,325021.0
2022-06-03 15:55:00,50.84,50.85,50.79,50.81,562233.0,41.6579,41.6661,41.6169,41.6333,562233.0
2022-06-06 09:30:00,50.93,51.02,50.71,51.01,411129.0,41.7316,41.8054,41.5514,41.7972,411129.0
2022-06-06 09:35:00,51.0,51.06,50.92,50.96,152100.0,41.789,41.8382,41.7234,41.7562,152100.0
2022-06-06 09:40:00,50.96,51.14,50.91,50.91,161914.0,41.7562,41.9037,41.7153,41.7153,161914.0
2022-06-06 09:45:00,50.92,51.18,50.91,51.16,145212.0,41.7234,41.9365,41.7153,41.9201,145212.0
2022-06-06 09:50:00,51.17,51.21,51.02,51.06,104963.0,41.9283,41.9611,41.8054,41.8382,104963.0
2022-06-06 09:55:00,51.05,51.14,51.04,51.1,86463.0,41.83,41.9037,41.8218,41.8709,86463.0
2022-06-06 10:00:00,51.11,51.17,51.06,51.11,123424.0,41.8791,41.9283,41.8382,41.8791,123424.0
2022-06-06 10:05:00,51.1,51.22,51.09,51.2,134914.0,41.8709,41.9693,41.8627,41.9529,134914.0
2022-06-06 10:10:00,51.21,51.27,51.2,51.24,115837.0,41.9611,42.0102,41.9529,41.9857,115837.0
2022-06-06 10:15:00,51.23,51.28,51.18,51.24,87189.0,41.9775,42.0184,41.9365,41.9857,87189.0
2022-06-06 10:20:00,51.25,51.25,51.17,51.21,118499.0,41.9938,41.9938,41.9283,41.9611,118499.0
2022-06-06 10:25:00,51.21,51.21,51.07,51.1,114166.0,41.9611,41.9611,41.8464,41.8709,114166.0
2022-06-06 10:30:00,51.1,51.13,51.08,51.09,77720.0,41.8709,41.8955,41.8546,41.8627,77720.0
2022-06-06 10:35:00,51.08,51.1,51.04,51.05,110747.0,41.8546,41.8709,41.8218,41.83,110747.0
2022-06-06 10:40:00,51.05,51.12,51.05,51.09,293723.0,41.83,41.8873,41.83,41.8627,293723.0
2022-06-06 10:45:00,51.09,51.15,51.08,51.14,86082.0,41.8627,41.9119,41.8546,41.9037,86082.0
2022-06-06 10:50:00,51.13,51.17,51.11,51.16,87693.0,41.8955,41.9283,41.8791,41.9201,87693.0
2022-06-06 10:55:00,51.16,51.25,51.15,51.23,89169.0,41.9201,41.9938,41.9119,41.9775,89169.0
2022-06-06 11:00:00,51.23,51.25,51.2,51.23,51695.0,41.9775,41.9938,41.9529,41.9775,51695.0
2022-06-06 11:05:00,51.23,51.29,51.22,51.29,75656.0,41.9775,42.0266,41.9693,42.0266,75656.0
2022-06-06 11:10:00,51.28,51.32,51.25,51.32,101755.0,42.0184,42.0512,41.9938,42.0512,101755.0
2022-06-06 11:15:00,51.31,51.35,51.18,51.18,113200.0,42.043,42.0758,41.9365,41.9365,113200.0
2022-06-06 11:20:00,51.17,51.18,51.07,51.07,106285.0,41.9283,41.9365,41.8464,41.8464,106285.0
2022-06-06 11:25:00,51.08,51.14,51.07,51.13,87356.0,41.8546,41.9037,41.8464,41.8955,87356.0
2022-06-06 11:30:00,51.13,51.18,51.07,51.17,101306.0,41.8955,41.9365,41.8464,41.9283,101306.0
2022-06-06 11:35:00,51.17,51.18,51.11,51.14,62042.0,41.9283,41.9365,41.8791,41.9037,62042.0
2022-06-06 11:40:00,51.13,51.16,51.11,51.13,37829.0,41.8955,41.9201,41.8791,41.8955,37829.0
2022-06-06 11:45:00,51.13,51.16,51.09,51.1,84695.0,41.8955,41.9201,41.8627,41.8709,84695.0
2022-06-06 11:50:00,51.1,51.11,51.06,51.08,46611.0,41.8709,41.8791,41.8382,41.8546,46611.0
2022-06-06 11:55:00,51.08,51.1,51.04,51.08,86677.0,41.8546,41.8709,41.8218,41.8546,86677.0
2022-06-06 12:00:00,51.07,51.11,51.04,51.08,78166.0,41.8464,41.8791,41.8218,41.8546,78166.0
2022-06-06 12:05:00,51.08,51.11,51.07,51.07,64201.0,41.8546,41.8791,41.8464,41.8464,64201.0
2022-06-06 12:10:00,51.07,51.09,51.06,51.07,59132.0,41.8464,41.8627,41.8382,41.8464,59132.0
2022-06-06 12:15:00,51.08,51.11,51.07,51.1,92352.0,41.8546,41.8791,41.8464,41.8709,92352.0
2022-06-06 12:20:00,51.09,51.1,51.04,51.05,70063.0,41.8627,41.8709,41.8218,41.83,70063.0
2022-06-06 12:25:00,51.04,51.05,51.02,51.02,43153.0,41.8218,41.83,41.8054,41.8054,43153.0
2022-06-06 12:30:00,51.03,51.07,50.98,50.99,164345.0,41.8136,41.8464,41.7726,41.7808,164345.0
2022-06-06 12:35:00,50.99,51.01,50.97,50.98,119197.0,41.7808,41.7972,41.7644,41.7726,119197.0
2022-06-06 12:40:00,50.99,51.0,50.98,50.98,51337.0,41.7808,41.789,41.7726,41.7726,51337.0
2022-06-06 12:45:00,50.98,51.0,50.92,50.92,83706.0,41.7726,41.789,41.7234,41.7234,83706.0
2022-06-06 12:50:00,50.92,50.95,50.9,50.93,49821.0,41.7234,41.748,41.7071,41.7316,49821.0
2022-06-06 12:55:00,50.94,50.97,50.92,50.92,41242.0,41.7398,41.7644,41.7234,41.7234,41242.0
2022-06-06 13:00:00,50.93,50.93,50.89,50.9,40533.0,41.7316,41.7316,41.6989,41.7071,40533.0
2022-06-06 13:05:00,50.9,50.95,50.89,50.95,33511.0,41.7071,41.748,41.6989,41.748,33511.0
2022-06-06 13:10:00,50.94,51.0,50.94,50.99,103688.0,41.7398,41.789,41.7398,41.7808,103688.0
2022-06-06 13:15:00,50.99,51.08,50.98,51.07,92794.0,41.7808,41.8546,41.7726,41.8464,92794.0
2022-06-06 13:20:00,51.07,51.14,51.07,51.12,115633.0,41.8464,41.9037,41.8464,41.8873,115633.0
2022-06-06 13:25:00,51.11,51.13,51.09,51.11,93810.0,41.8791,41.8955,41.8627,41.8791,93810.0
2022-06-06 13:30:00,51.11,51.17,51.09,51.16,136097.0,41.8791,41.9283,41.8627,41.9201,136097.0
2022-06-06 13:35:00,51.16,51.18,51.13,51.16,106243.0,41.9201,41.9365,41.8955,41.9201,106243.0
2022-06-06 13:40:00,51.15,51.21,51.15,51.19,70816.0,41.9119,41.9611,41.9119,41.9447,70816.0
2022-06-06 13:45:00,51.19,51.2,51.15,51.16,73495.0,41.9447,41.9529,41.9119,41.9201,73495.0
2022-06-06 13:50:00,51.17,51.21,51.17,51.2,65543.0,41.9283,41.9611,41.9283,41.9529,65543.0
2022-06-06 13:55:00,51.2,51.27,51.18,51.22,128537.0,41.9529,42.0102,41.9365,41.9693,128537.0
2022-06-06 14:00:00,51.22,51.32,51.22,51.29,124917.0,41.9693,42.0512,41.9693,42.0266,124917.0
2022-06-06 14:05:00,51.29,51.32,51.27,51.3,110056.0,42.0266,42.0512,42.0102,42.0348,110056.0
2022-06-06 14:10:00,51.3,51.34,51.3,51.32,113429.0,42.0348,42.0676,42.0348,42.0512,113429.0
2022-06-06 14:15:00,51.31,51.32,51.23,51.25,121194.0,42.043,42.0512,41.9775,41.9938,121194.0
2022-06-06 14:20:00,51.24,51.25,51.21,51.23,66669.0,41.9857,41.9938,41.9611,41.9775,66669.0
2022-06-06 14:25:00,51.23,51.24,51.2,51.21,96167.0,41.9775,41.9857,41.9529,41.9611,96167.0
2022-06-06 14:30:00,51.21,51.22,51.18,51.21,67455.0,41.9611,41.9693,41.9365,41.9611,67455.0
2022-06-06 14:35:00,51.21,51.22,51.15,51.16,68703.0,41.9611,41.9693,41.9119,41.9201,68703.0
2022-06-06 14:40:00,51.16,51.19,51.12,51.19,89195.0,41.9201,41.9447,41.8873,41.9447,89195.0
2022-06-06 14:45:00,51.19,51.25,51.18,51.22,103204.0,41.9447,41.9938,41.9365,41.9693,103204.0
2022-06-06 14:50:00,51.21,51.25,51.15,51.25,183914.0,41.9611,41.9938,41.9119,41.9938,183914.0
2022-06-06 14:55:00,51.25,51.26,51.22,51.25,214590.0,41.9938,42.002,41.9693,41.9938,214590.0
2022-06-06 15:00:00,51.25,51.26,51.22,51.24,104737.0,41.9938,42.002,41.9693,41.9857,104737.0
2022-06-06 15:05:00,51.24,51.24,51.2,51.22,111921.0,41.9857,41.9857,41.9529,41.9693,111921.0
2022-06-06 15:10:00,51.22,51.25,51.21,51.23,105247.0,41.9693,41.9938,41.9611,41.9775,105247.0
2022-06-06 15:15:00,51.23,51.27,51.22,51.23,114537.0,41.9775,42.0102,41.9693,41.9775,114537.0
2022-06-06 15:20:00,51.23,51.3,51.21,51.26,246655.0,41.9775,42.0348,41.9611,42.002,246655.0
2022-06-06 15:25:00,51.25,51.26,51.23,51.25,158902.0,41.9938,42.002,41.9775,41.9938,158902.0
2022-06-06 15:30:00,51.24,51.26,51.23,51.23,174310.0,41.9857,42.002,41.9775,41.9775,174310.0
2022-06-06 15:35:00,51.23,51.26,51.22,51.24,230003.0,41.9775,42.002,41.9693,41.9857,230003.0
2022-06-06 15:40:00,51.24,51.29,51.23,51.29,255379.0,41.9857,42.0266,41.9775,42.0266,255379.0
2022-06-06 15:45:00,51.29,51.29,51.24,51.25,330651.0,42.0266,42.0266,41.9857,41.9938,330651.0
2022-06-06 15:50:00,51.24,51.3,51.23,51.28,374342.0,41.9857,42.0348,41.9775,42.0184,374342.0
2022-06-06 15:55:00,51.28,51.29,51.23,51.24,835067.0,42.0184,42.0266,41.9775,41.9857,835067.0
2022-06-07 09:30:00,51.15,51.21,51.05,51.05,383357.0,41.9119,41.9611,41.83,41.83,383357.0
2022-06-07 09:35:00,51.05,51.12,50.93,51.01,146735.0,41.83,41.8873,41.7316,41.7972,146735.0
2022-06-07 09:40:00,51.0,51.06,50.95,51.04,152825.0,41.789,41.8382,41.748,41.8218,152825.0
2022-06-07 09:45:00,51.05,51.11,51.03,51.06,124031.0,41.83,41.8791,41.8136,41.8382,124031.0
2022-06-07 09:50:00,51.05,51.11,51.0,51.05,143871.0,41.83,41.8791,41.789,41.83,143871.0
2022-06-07 09:55:00,51.05,51.08,50.95,50.98,209212.0,41.83,41.8546,41.748,41.7726,209212.0
2022-06-07 10:00:00,50.98,51.02,50.93,51.02,147733.0,41.7726,41.8054,41.7316,41.8054,147733.0
2022-06-07 10:05:00,51.02,51.05,50.99,51.03,159439.0,41.8054,41.83,41.7808,41.8136,159439.0
2022-06-07 10:10:00,51.04,51.04,50.98,51.01,129383.0,41.8218,41.8218,41.7726,41.7972,129383.0
2022-06-07 10:15:00,51.01,51.03,50.95,50.98,107354.0,41.7972,41.8136,41.748,41.7726,107354.0
2022-06-07 10:20:00,50.98,50.99,50.93,50.98,66051.0,41.7726,41.7808,41.7316,41.7726,66051.0
2022-06-07 10:25:00,50.97,51.08,50.96,51.08,272487.0,41.7644,41.8546,41.7562,41.8546,272487.0
2022-06-07 10:30:00,51.08,51.13,51.06,51.11,124493.0,41.8546,41.8955,41.8382,41.8791,124493.0
2022-06-07 10:35:00,51.11,51.22,51.1,51.15,93207.0,41.8791,41.9693,41.8709,41.9119,93207.0
2022-06-07 10:40:00,51.15,51.22,51.12,51.17,56171.0,41.9119,41.9693,41.8873,41.9283,56171.0
2022-06-07 10:45:00,51.17,51.2,51.13,51.19,149485.0,41.9283,41.9529,41.8955,41.9447,149485.0
2022-06-07 10:50:00,51.19,51.2,51.16,51.18,101663.0,41.9447,41.9529,41.9201,41.9365,101663.0
2022-06-07 10:55:00,51.19,51.2,51.16,51.18,89878.0,41.9447,41.9529,41.9201,41.9365,89878.0
2022-06-07 11:00:00,51.18,51.23,51.17,51.18,78706.0,41.9365,41.9775,41.9283,41.9365,78706.0
2022-06-07 11:05:00,51.18,51.26,51.17,51.26,62339.0,41.9365,42.002,41.9283,42.002,62339.0
2022-06-07 11:10:00,51.26,51.29,51.23,51.28,58034.0,42.002,42.0266,41.9775,42.0184,58034.0
2022-06-07 11:15:00,51.28,51.29,51.24,51.26,107461.0,42.0184,42.0266,41.9857,42.002,107461.0
2022-06-07 11:20:00,51.26,51.27,51.2,51.21,115543.0,42.002,42.0102,41.9529,41.9611,115543.0
2022-06-07 11:25:00,51.21,51.24,51.2,51.24,53828.0,41.9611,41.9857,41.9529,41.9857,53828.0
2022-06-07 11:30:00,51.24,51.26,51.19,51.25,153226.0,41.9857,42.002,41.9447,41.9938,153226.0
2022-06-07 11:35:00,51.25,51.25,51.19,51.23,74893.0,41.9938,41.9938,41.9447,41.9775,74893.0
2022-06-07 11:40:00,51.23,51.24,51.2,51.21,97863.0,41.9775,41.9857,41.9529,41.9611,97863.0
2022-06-07 11:45:00,51.21,51.22,51.16,51.18,187633.0,41.9611,41.9693,41.9201,41.9365,187633.0
2022-06-07 11:50:00,51.18,51.2,51.16,51.18,80207.0,41.9365,41.9529,41.9201,41.9365,80207.0
2022-06-07 11:55:00,51.17,51.22,51.15,51.21,104908.0,41.9283,41.9693,41.9119,41.9611,104908.0
2022-06-07 12:00:00,51.21,51.24,51.18,51.19,93642.0,41.9611,41.9857,41.9365,41.9447,93642.0
2022-06-07 12:05:00,51.18,51.19,51.11,51.13,153402.0,41.9365,41.9447,41.8791,41.8955,153402.0
2022-06-07 12:10:00,51.13,51.14,51.07,51.08,88357.0,41.8955,41.9037,41.8464,41.8546,88357.0
2022-06-07 12:15:00,51.08,51.11,51.06,51.09,133164.0,41.8546,41.8791,41.8382,41.8627,133164.0
2022-06-07 12:20:00,51.1,51.14,51.09,51.14,90311.0,41.8709,41.9037,41.8627,41.9037,90311.0
2022-06-07 12:25:00,51.13,51.17,51.12,51.16,121118.0,41.8955,41.9283,41.8873,41.9201,121118.0
2022-06-07 12:30:00,51.16,51.23,51.15,51.21,83268.0,41.9201,41.9775,41.9119,41.9611,83268.0
2022-06-07 12:35:00,51.21,51.21,51.13,51.16,61289.0,41.9611,41.9611,41.8955,41.9201,61289.0
2022-06-07 12:40:00,51.16,51.21,51.14,51.16,53202.0,41.9201,41.9611,41.9037,41.9201,53202.0
2022-06-07 12:45:00,51.16,51.18,51.13,51.16,66115.0,41.9201,41.9365,41.8955,41.9201,66115.0
2022-06-07 12:50:00,51.16,51.18,51.15,51.17,33842.0,41.9201,41.9365,41.9119,41.9283,33842.0
2022-06-07 12:55:00,51.17,51.18,51.14,51.15,91790.0,41.9283,41.9365,41.9037,41.9119,91790.0
2022-06-07 13:00:00,51.16,51.22,51.15,51.22,78970.0,41.9201,41.9693,41.9119,41.9693,78970.0
2022-06-07 13:05:00,51.22,51.24,51.19,51.23,53356.0,41.9693,41.9857,41.9447,41.9775,53356.0
2022-06-07 13:10:00,51.23,51.26,51.22,51.26,96501.0,41.9775,42.002,41.9693,42.002,96501.0
2022-06-07 13:15:00,51.25,51.28,51.24,51.26,64469.0,41.9938,42.0184,41.9857,42.002,64469.0
2022-06-07 13:20:00,51.26,51.3,51.25,51.26,58140.0,42.002,42.0348,41.9938,42.002,58140.0
2022-06-07 13:25:00,51.26,51.29,51.26,51.29,50594.0,42.002,42.0266,42.002,42.0266,50594.0
2022-06-07 13:30:00,51.29,51.3,51.22,51.23,124761.0,42.0266,42.0348,41.9693,41.9775,124761.0
2022-06-07 13:35:00,51.24,51.25,51.22,51.24,73160.0,41.9857,41.9938,41.9693,41.9857,73160.0
2022-06-07 13:40:00,51.23,51.26,51.19,51.26,48559.0,41.9775,42.002,41.9447,42.002,48559.0
2022-06-07 13:45:00,51.27,51.28,51.25,51.28,80592.0,42.0102,42.0184,41.9938,42.0184,80592.0
2022-06-07 13:50:00,51.27,51.3,51.26,51.3,60948.0,42.0102,42.0348,42.002,42.0348,60948.0
2022-06-07 13:55:00,51.29,51.3,51.27,51.3,68704.0,42.0266,42.0348,42.0102,42.0348,68704.0
2022-06-07 14:00:00,51.3,51.37,51.28,51.37,125502.0,42.0348,42.0922,42.0184,42.0922,125502.0
2022-06-07 14:05:00,51.37,51.4,51.35,51.39,86888.0,42.0922,42.1168,42.0758,42.1086,86888.0
2022-06-07 14:10:00,51.39,51.44,51.38,51.43,153467.0,42.1086,42.1495,42.1004,42.1413,153467.0
2022-06-07 14:15:00,51.43,51.47,51.41,51.46,203016.0,42.1413,42.1741,42.1249,42.1659,203016.0
2022-06-07 14:20:00,51.47,51.48,51.46,51.48,109329.0,42.1741,42.1823,42.1659,42.1823,109329.0
2022-06-07 14:25:00,51.48,51.5,51.47,51.49,116750.0,42.1823,42.1987,42.1741,42.1905,116750.0
2022-06-07 14:30:00,51.48,51.53,51.48,51.52,176776.0,42.1823,42.2233,42.1823,42.2151,176776.0
2022-06-07 14:35:00,51.52,51.53,51.5,51.53,164971.0,42.2151,42.2233,42.1987,42.2233,164971.0
2022-06-07 14:40:00,51.53,51.53,51.48,51.5,119954.0,42.2233,42.2233,42.1823,42.1987,119954.0
2022-06-07 14:45:00,51.5,51.51,51.47,51.48,172000.0,42.1987,42.2069,42.1741,42.1823,172000.0
2022-06-07 14:50:00,51.48,51.52,51.47,51.51,102377.0,42.1823,42.2151,42.1741,42.2069,102377.0
2022-06-07 14:55:00,51.5,51.54,51.49,51.53,112640.0,42.1987,42.2315,42.1905,42.2233,112640.0
2022-06-07 15:00:00,51.52,51.57,51.52,51.55,88883.0,42.2151,42.2561,42.2151,42.2397,88883.0
2022-06-07 15:05:00,51.55,51.56,51.49,51.5,103565.0,42.2397,42.2479,42.1905,42.1987,103565.0
2022-06-07 15:10:00,51.5,51.53,51.49,51.51,132399.0,42.1987,42.2233,42.1905,42.2069,132399.0
2022-06-07 15:15:00,51.51,51.53,51.5,51.52,119823.0,42.2069,42.2233,42.1987,42.2151,119823.0
2022-06-07 15:20:00,51.53,51.57,51.51,51.57,145083.0,42.2233,42.2561,42.2069,42.2561,145083.0
2022-06-07 15:25:00,51.57,51.59,51.55,51.58,150219.0,42.2561,42.2724,42.2397,42.2642,150219.0
2022-06-07 15:30:00,51.58,51.63,51.57,51.63,251802.0,42.2642,42.3052,42.2561,42.3052,251802.0
2022-06-07 15:35:00,51.63,51.68,51.62,51.67,250419.0,42.3052,42.3462,42.297,42.338,250419.0
2022-06-07 15:40:00,51.66,51.69,51.65,51.66,340576.0,42.3298,42.3544,42.3216,42.3298,340576.0
2022-06-07 15:45:00,51.66,51.68,51.65,51.66,309574.0,42.3298,42.3462,42.3216,42.3298,309574.0
2022-06-07 15:50:00,51.66,51.7,51.65,51.68,608805.0,42.3298,42.3626,42.3216,42.3462,608805.0
2022-06-07 15:55:00,51.67,51.69,51.63,51.65,739041.0,42.338,42.3544,42.3052,42.3216,739041.0
2022-06-08 09:30:00,51.73,51.82,51.61,51.7,417509.0,42.3872,42.4609,42.2888,42.3626,417509.0
2022-06-08 09:35:00,51.7,51.7,51.52,51.58,100914.0,42.3626,42.3626,42.2151,42.2642,100914.0
2022-06-08 09:40:00,51.58,51.65,51.53,51.64,109167.0,42.2642,42.3216,42.2233,42.3134,109167.0
2022-06-08 09:45:00,51.65,51.73,51.57,51.7,114897.0,42.3216,42.3872,42.2561,42.3626,114897.0
2022-06-08 09:50:00,51.69,51.85,51.69,51.85,84196.0,42.3544,42.4855,42.3544,42.4855,84196.0
2022-06-08 09:55:00,51.84,51.84,51.7,51.79,118566.0,42.4773,42.4773,42.3626,42.4363,118566.0
2022-06-08 10:00:00,51.79,51.84,51.78,51.83,112014.0,42.4363,42.4773,42.4281,42.4691,112014.0
2022-06-08 10:05:00,51.83,51.91,51.81,51.91,88289.0,42.4691,42.5346,42.4527,42.5346,88289.0
2022-06-08 10:10:00,51.91,51.92,51.84,51.85,91778.0,42.5346,42.5428,42.4773,42.4855,91778.0
2022-06-08 10:15:00,51.84,51.84,51.74,51.81,88861.0,42.4773,42.4773,42.3953,42.4527,88861.0
2022-06-08 10:20:00,51.82,51.91,51.81,51.9,94006.0,42.4609,42.5346,42.4527,42.5265,94006.0
2022-06-08 10:25:00,51.9,51.96,51.88,51.93,220596.0,42.5265,42.5756,42.5101,42.551,220596.0
2022-06-08 10:30:00,51.93,51.93,51.86,51.89,174928.0,42.551,42.551,42.4937,42.5183,174928.0
2022-06-08 10:35:00,51.89,51.91,51.85,51.9,140418.0,42.5183,42.5346,42.4855,42.5265,140418.0
2022-06-08 10:40:00,51.9,51.94,51.88,51.88,101575.0,42.5265,42.5592,42.5101,42.5101,101575.0
2022-06-08 10:45:00,51.89,51.93,51.88,51.91,74515.0,42.5183,42.551,42.5101,42.5346,74515.0
2022-06-08 10:50:00,51.92,51.96,51.91,51.93,79714.0,42.5428,42.5756,42.5346,42.551,79714.0
2022-06-08 10:55:00,51.93,51.93,51.81,51.88,153248.0,42.551,42.551,42.4527,42.5101,153248.0
2022-06-08 11:00:00,51.88,51.91,51.86,51.9,70322.0,42.5101,42.5346,42.4937,42.5265,70322.0
2022-06-08 11:05:00,51.9,51.92,51.86,51.91,121304.0,42.5265,42.5428,42.4937,42.5346,121304.0
2022-06-08 11:10:00,51.9,51.96,51.9,51.95,83421.0,42.5265,42.5756,42.5265,42.5674,83421.0
2022-06-08 11:15:00,51.95,51.96,51.91,51.94,104657.0,42.5674,42.5756,42.5346,42.5592,104657.0
2022-06-08 11:20:00,51.94,51.95,51.88,51.89,80671.0,42.5592,42.5674,42.5101,42.5183,80671.0
2022-06-08 11:25:00,51.89,51.91,51.85,51.87,132607.0,42.5183,42.5346,42.4855,42.5019,132607.0
2022-06-08 11:30:00,51.86,51.89,51.85,51.89,108730.0,42.4937,42.5183,42.4855,42.5183,108730.0
2022-06-08 11:35:00,51.89,51.95,51.88,51.94,57545.0,42.5183,42.5674,42.5101,42.5592,57545.0
2022-06-08 11:40:00,51.94,51.96,51.91,51.91,72264.0,42.5592,42.5756,42.5346,42.5346,72264.0
2022-06-08 11:45:00,51.91,51.94,51.88,51.9,66094.0,42.5346,42.5592,42.5101,42.5265,66094.0
2022-06-08 11:50:00,51.89,51.9,51.79,51.8,118326.0,42.5183,42.5265,42.4363,42.4445,118326.0
2022-06-08 11:55:00,51.8,51.86,51.79,51.83,67663.0,42.4445,42.4937,42.4363,42.4691,67663.0
2022-06-08 12:00:00,51.83,51.85,51.82,51.82,65166.0,42.4691,42.4855,42.4609,42.4609,65166.0
2022-06-08 12:05:00,51.83,51.83,51.77,51.78,70298.0,42.4691,42.4691,42.4199,42.4281,70298.0
2022-06-08 12:10:00,51.78,51.82,51.77,51.78,87281.0,42.4281,42.4609,42.4199,42.4281,87281.0
2022-06-08 12:15:00,51.79,51.8,51.74,51.78,54533.0,42.4363,42.4445,42.3953,42.4281,54533.0
2022-06-08 12:20:00,51.79,51.79,51.7,51.71,44752.0,42.4363,42.4363,42.3626,42.3708,44752.0
2022-06-08 12:25:00,51.7,51.73,51.68,51.72,55574.0,42.3626,42.3872,42.3462,42.379,55574.0
2022-06-08 12:30:00,51.72,51.73,51.65,51.68,38078.0,42.379,42.3872,42.3216,42.3462,38078.0
2022-06-08 12:35:00,51.66,51.69,51.6,51.61,50230.0,42.3298,42.3544,42.2806,42.2888,50230.0
2022-06-08 12:40:00,51.61,51.64,51.59,51.59,62817.0,42.2888,42.3134,42.2724,42.2724,62817.0
2022-06-08 12:45:00,51.6,51.63,51.58,51.62,51859.0,42.2806,42.3052,42.2642,42.297,51859.0
2022-06-08 12:50:00,51.61,51.63,51.6,51.6,38836.0,42.2888,42.3052,42.2806,42.2806,38836.0
2022-06-08 12:55:00,51.6,51.6,51.55,51.6,39660.0,42.2806,42.2806,42.2397,42.2806,39660.0
2022-06-08 13:00:00,51.6,51.6,51.53,51.54,52484.0,42.2806,42.2806,42.2233,42.2315,52484.0
2022-06-08 13:05:00,51.54,51.58,51.52,51.58,41140.0,42.2315,42.2642,42.2151,42.2642,41140.0
2022-06-08 13:10:00,51.58,51.58,51.53,51.56,48798.0,42.2642,42.2642,42.2233,42.2479,48798.0
2022-06-08 13:15:00,51.56,51.57,51.52,51.57,48916.0,42.2479,42.2561,42.2151,42.2561,48916.0
2022-06-08 13:20:00,51.56,51.57,51.54,51.57,35156.0,42.2479,42.2561,42.2315,42.2561,35156.0
2022-06-08 13:25:00,51.57,51.57,51.53,51.54,55093.0,42.2561,42.2561,42.2233,42.2315,55093.0
2022-06-08 13:30:00,51.54,51.54,51.48,51.48,77014.0,42.2315,42.2315,42.1823,42.1823,77014.0
2022-06-08 13:35:00,51.48,51.57,51.48,51.55,85778.0,42.1823,42.2561,42.1823,42.2397,85778.0
2022-06-08 13:40:00,51.55,51.67,51.55,51.64,195136.0,42.2397,42.338,42.2397,42.3134,195136.0
2022-06-08 13:45:00,51.63,51.67,51.61,51.64,67230.0,42.3052,42.338,42.2888,42.3134,67230.0
2022-06-08 13:50:00,51.65,51.69,51.61,51.62,100191.0,42.3216,42.3544,42.2888,42.297,100191.0
2022-06-08 13:55:00,51.62,51.65,51.55,51.56,66226.0,42.297,42.3216,42.2397,42.2479,66226.0
2022-06-08 14:00:00,51.56,51.61,51.55,51.58,80564.0,42.2479,42.2888,42.2397,42.2642,80564.0
2022-06-08 14:05:00,51.58,51.6,51.54,51.55,65153.0,42.2642,42.2806,42.2315,42.2397,65153.0
2022-06-08 14:10:00,51.56,51.57,51.52,51.56,83659.0,42.2479,42.2561,42.2151,42.2479,83659.0
2022-06-08 14:15:00,51.55,51.57,51.51,51.53,91499.0,42.2397,42.2561,42.2069,42.2233,91499.0
2022-06-08 14:20:00,51.53,51.53,51.47,51.51,152686.0,42.2233,42.2233,42.1741,42.2069,152686.0
2022-06-08 14:25:00,51.52,51.53,51.44,51.49,61569.0,42.2151,42.2233,42.1495,42.1905,61569.0
2022-06-08 14:30:00,51.48,51.54,51.48,51.48,57611.0,42.1823,42.2315,42.1823,42.1823,57611.0
2022-06-08 14:35:00,51.48,51.51,51.47,51.5,72873.0,42.1823,42.2069,42.1741,42.1987,72873.0
2022-06-08 14:40:00,51.5,51.56,51.5,51.56,41548.0,42.1987,42.2479,42.1987,42.2479,41548.0
2022-06-08 14:45:00,51.55,51.58,51.53,51.54,83150.0,42.2397,42.2642,42.2233,42.2315,83150.0
2022-06-08 14:50:00,51.54,51.56,51.5,51.52,51410.0,42.2315,42.2479,42.1987,42.2151,51410.0
2022-06-08 14:55:00,51.52,51.53,51.49,51.49,51844.0,42.2151,42.2233,42.1905,42.1905,51844.0
2022-06-08 15:00:00,51.49,51.54,51.48,51.54,59530.0,42.1905,42.2315,42.1823,42.2315,59530.0
2022-06-08 15:05:00,51.54,51.54,51.48,51.52,75606.0,42.2315,42.2315,42.1823,42.2151,75606.0
2022-06-08 15:10:00,51.51,51.58,51.5,51.58,42709.0,42.2069,42.2642,42.1987,42.2642,42709.0
2022-06-08 15:15:00,51.58,51.61,51.57,51.61,56296.0,42.2642,42.2888,42.2561,42.2888,56296.0
2022-06-08 15:20:00,51.61,51.65,51.59,51.64,86685.0,42.2888,42.3216,42.2724,42.3134,86685.0
2022-06-08 15:25:00,51.64,51.64,51.6,51.63,71859.0,42.3134,42.3134,42.2806,42.3052,71859.0
2022-06-08 15:30:00,51.63,51.68,51.59,51.66,121576.0,42.3052,42.3462,42.2724,42.3298,121576.0
2022-06-08 15:35:00,51.66,51.67,51.62,51.63,145766.0,42.3298,42.338,42.297,42.3052,145766.0
2022-06-08 15:40:00,51.63,51.64,51.61,51.62,170259.0,42.3052,42.3134,42.2888,42.297,170259.0
2022-06-08 15:45:00,51.63,51.63,51.56,51.57,260871.0,42.3052,42.3052,42.2479,42.2561,260871.0
2022-06-08 15:50:00,51.56,51.61,51.53,51.55,375643.0,42.2479,42.2888,42.2233,42.2397,375643.0
2022-06-08 15:55:00,51.56,51.56,51.52,51.56,527915.0,42.2479,42.2479,42.2151,42.2479,527915.0
2022-06-09 09:30:00,51.62,51.67,51.45,51.64,287380.0,42.297,42.338,42.1577,42.3134,287380.0
2022-06-09 09:35:00,51.64,51.7,51.5,51.58,85581.0,42.3134,42.3626,42.1987,42.2642,85581.0
2022-06-09 09:40:00,51.58,51.6,51.49,51.5,109056.0,42.2642,42.2806,42.1905,42.1987,109056.0
2022-06-09 09:45:00,51.5,51.53,51.47,51.52,79395.0,42.1987,42.2233,42.1741,42.2151,79395.0
2022-06-09 09:50:00,51.53,51.66,51.51,51.64,91976.0,42.2233,42.3298,42.2069,42.3134,91976.0
2022-06-09 09:55:00,51.64,51.77,51.62,51.72,128826.0,42.3134,42.4199,42.297,42.379,128826.0
2022-06-09 10:00:00,51.73,51.75,51.62,51.63,93503.0,42.3872,42.4035,42.297,42.3052,93503.0
2022-06-09 10:05:00,51.63,51.64,51.51,51.52,102156.0,42.3052,42.3134,42.2069,42.2151,102156.0
2022-06-09 10:10:00,51.52,51.55,51.46,51.48,95078.0,42.2151,42.2397,42.1659,42.1823,95078.0
2022-06-09 10:15:00,51.48,51.52,51.47,51.48,97503.0,42.1823,42.2151,42.1741,42.1823,97503.0
2022-06-09 10:20:00,51.48,51.51,51.41,51.43,91461.0,42.1823,42.2069,42.1249,42.1413,91461.0
2022-06-09 10:25:00,51.43,51.45,51.37,51.41,88496.0,42.1413,42.1577,42.0922,42.1249,88496.0
2022-06-09 10:30:00,51.41,51.49,51.4,51.41,73387.0,42.1249,42.1905,42.1168,42.1249,73387.0
2022-06-09 10:35:00,51.4,51.56,51.4,51.52,287988.0,42.1168,42.2479,42.1168,42.2151,287988.0
2022-06-09 10:40:00,51.51,51.56,51.48,51.49,155081.0,42.2069,42.2479,42.1823,42.1905,155081.0
2022-06-09 10:45:00,51.48,51.52,51.46,51.5,79312.0,42.1823,42.2151,42.1659,42.1987,79312.0
2022-06-09 10:50:00,51.49,51.5,51.43,51.47,54869.0,42.1905,42.1987,42.1413,42.1741,54869.0
2022-06-09 10:55:00,51.46,51.52,51.45,51.5,80643.0,42.1659,42.2151,42.1577,42.1987,80643.0
2022-06-09 11:00:00,51.5,51.54,51.43,51.45,186388.0,42.1987,42.2315,42.1413,42.1577,186388.0
2022-06-09 11:05:00,51.45,51.48,51.38,51.45,151969.0,42.1577,42.1823,42.1004,42.1577,151969.0
2022-06-09 11:10:00,51.44,51.51,51.44,51.51,77446.0,42.1495,42.2069,42.1495,42.2069,77446.0
2022-06-09 11:15:00,51.51,51.53,51.47,51.49,81874.0,42.2069,42.2233,42.1741,42.1905,81874.0
2022-06-09 11:20:00,51.48,51.54,51.48,51.52,57638.0,42.1823,42.2315,42.1823,42.2151,57638.0
2022-06-09 11:25:00,51.52,51.59,51.51,51.54,108540.0,42.2151,42.2724,42.2069,42.2315,108540.0
2022-06-09 11:30:00,51.53,51.56,51.48,51.52,73053.0,42.2233,42.2479,42.1823,42.2151,73053.0
2022-06-09 11:35:00,51.51,51.55,51.5,51.53,71290.0,42.2069,42.2397,42.1987,42.2233,71290.0
2022-06-09 11:40:00,51.54,51.68,51.54,51.64,103542.0,42.2315,42.3462,42.2315,42.3134,103542.0
2022-06-09 11:45:00,51.64,51.68,51.58,51.61,100077.0,42.3134,42.3462,42.2642,42.2888,100077.0
2022-06-09 11:50:00,51.61,51.61,51.57,51.59,66008.0,42.2888,42.2888,42.2561,42.2724,66008.0
2022-06-09 11:55:00,51.58,51.62,51.57,51.59,60849.0,42.2642,42.297,42.2561,42.2724,60849.0
2022-06-09 12:00:00,51.59,51.63,51.58,51.63,89574.0,42.2724,42.3052,42.2642,42.3052,89574.0
2022-06-09 12:05:00,51.62,51.66,51.61,51.62,95431.0,42.297,42.3298,42.2888,42.297,95431.0
2022-06-09 12:10:00,51.61,51.62,51.57,51.58,46838.0,42.2888,42.297,42.2561,42.2642,46838.0
2022-06-09 12:15:00,51.58,51.58,51.56,51.56,55229.0,42.2642,42.2642,42.2479,42.2479,55229.0
2022-06-09 12:20:00,51.57,51.58,51.54,51.55,62352.0,42.2561,42.2642,42.2315,42.2397,62352.0
2022-06-09 12:25:00,51.55,51.6,51.55,51.58,70585.0,42.2397,42.2806,42.2397,42.2642,70585.0
2022-06-09 12:30:00,51.58,51.61,51.5,51.55,138701.0,42.2642,42.2888,42.1987,42.2397,138701.0
2022-06-09 12:35:00,51.55,51.6,51.55,51.59,57296.0,42.2397,42.2806,42.2397,42.2724,57296.0
2022-06-09 12:40:00,51.59,51.62,51.57,51.59,69132.0,42.2724,42.297,42.2561,42.2724,69132.0
2022-06-09 12:45:00,51.59,51.61,51.57,51.58,82273.0,42.2724,42.2888,42.2561,42.2642,82273.0
2022-06-09 12:50:00,51.58,51.59,51.56,51.56,50572.0,42.2642,42.2724,42.2479,42.2479,50572.0
2022-06-09 12:55:00,51.55,51.67,51.53,51.66,69257.0,42.2397,42.338,42.2233,42.3298,69257.0
2022-06-09 13:00:00,51.66,51.71,51.65,51.69,62692.0,42.3298,42.3708,42.3216,42.3544,62692.0
2022-06-09 13:05:00,51.68,51.71,51.64,51.65,101081.0,42.3462,42.3708,42.3134,42.3216,101081.0
2022-06-09 13:10:00,51.65,51.71,51.64,51.69,45249.0,42.3216,42.3708,42.3134,42.3544,45249.0
2022-06-09 13:15:00,51.7,51.73,51.69,51.7,102146.0,42.3626,42.3872,42.3544,42.3626,102146.0
2022-06-09 13:20:00,51.7,51.72,51.62,51.64,75041.0,42.3626,42.379,42.297,42.3134,75041.0
2022-06-09 13:25:00,51.64,51.65,51.61,51.64,60837.0,42.3134,42.3216,42.2888,42.3134,60837.0
2022-06-09 13:30:00,51.64,51.64,51.57,51.58,63088.0,42.3134,42.3134,42.2561,42.2642,63088.0
2022-06-09 13:35:00,51.57,51.57,51.54,51.55,45938.0,42.2561,42.2561,42.2315,42.2397,45938.0
2022-06-09 13:40:00,51.54,51.55,51.5,51.51,27496.0,42.2315,42.2397,42.1987,42.2069,27496.0
2022-06-09 13:45:00,51.51,51.54,51.5,51.52,34217.0,42.2069,42.2315,42.1987,42.2151,34217.0
2022-06-09 13:50:00,51.51,51.52,51.49,51.5,35681.0,42.2069,42.2151,42.1905,42.1987,35681.0
2022-06-09 13:55:00,51.49,51.55,51.47,51.54,54377.0,42.1905,42.2397,42.1741,42.2315,54377.0
2022-06-09 14:00:00,51.54,51.55,51.4,51.44,121772.0,42.2315,42.2397,42.1168,42.1495,121772.0
2022-06-09 14:05:00,51.44,51.47,51.42,51.46,36832.0,42.1495,42.1741,42.1331,42.1659,36832.0
2022-06-09 14:10:00,51.45,51.46,51.41,51.45,126015.0,42.1577,42.1659,42.1249,42.1577,126015.0
2022-06-09 14:15:00,51.45,51.45,51.4,51.42,70084.0,42.1577,42.1577,42.1168,42.1331,70084.0
2022-06-09 14:20:00,51.42,51.44,51.35,51.37,39985.0,42.1331,42.1495,42.0758,42.0922,39985.0
2022-06-09 14:25:00,51.37,51.45,51.37,51.44,80870.0,42.0922,42.1577,42.0922,42.1495,80870.0
2022-06-09 14:30:00,51.43,51.44,51.39,51.41,77576.0,42.1413,42.1495,42.1086,42.1249,77576.0
2022-06-09 14:35:00,51.41,51.43,51.37,51.38,75961.0,42.1249,42.1413,42.0922,42.1004,75961.0
2022-06-09 14:40:00,51.39,51.39,51.35,51.38,53696.0,42.1086,42.1086,42.0758,42.1004,53696.0
2022-06-09 14:45:00,51.37,51.39,51.35,51.37,67943.0,42.0922,42.1086,42.0758,42.0922,67943.0
2022-06-09 14:50:00,51.37,51.38,51.35,51.36,79460.0,42.0922,42.1004,42.0758,42.084,79460.0
2022-06-09 14:55:00,51.37,51.38,51.3,51.32,123394.0,42.0922,42.1004,42.0348,42.0512,123394.0
2022-06-09 15:00:00,51.33,51.35,51.3,51.3,124435.0,42.0594,42.0758,42.0348,42.0348,124435.0
2022-06-09 15:05:00,51.3,51.33,51.29,51.29,81183.0,42.0348,42.0594,42.0266,42.0266,81183.0
2022-06-09 15:10:00,51.3,51.31,51.27,51.29,81787.0,42.0348,42.043,42.0102,42.0266,81787.0
2022-06-09 15:15:00,51.29,51.33,51.27,51.32,116367.0,42.0266,42.0594,42.0102,42.0512,116367.0
2022-06-09 15:20:00,51.32,51.34,51.27,51.29,83367.0,42.0512,42.0676,42.0102,42.0266,83367.0
2022-06-09 15:25:00,51.28,51.29,51.22,51.24,156531.0,42.0184,42.0266,41.9693,41.9857,156531.0
2022-06-09 15:30:00,51.23,51.25,51.2,51.22,179689.0,41.9775,41.9938,41.9529,41.9693,179689.0
2022-06-09 15:35:00,51.21,51.24,51.18,51.2,206699.0,41.9611,41.9857,41.9365,41.9529,206699.0
2022-06-09 15:40:00,51.19,51.2,51.13,51.15,252942.0,41.9447,41.9529,41.8955,41.9119,252942.0
2022-06-09 15:45:00,51.16,51.16,51.02,51.04,345866.0,41.9201,41.9201,41.8054,41.8218,345866.0
2022-06-09 15:50:00,51.03,51.11,50.98,51.05,543943.0,41.8136,41.8791,41.7726,41.83,543943.0
2022-06-09 15:55:00,51.06,51.07,50.92,50.93,981412.0,41.8382,41.8464,41.7234,41.7316,981412.0
2022-06-10 09:30:00,50.65,51.07,50.47,50.95,617952.0,41.5022,41.8464,41.3547,41.748,617952.0
2022-06-10 09:35:00,50.94,50.94,50.58,50.68,262638.0,41.7398,41.7398,41.4449,41.5268,262638.0
2022-06-10 09:40:00,50.68,50.81,50.52,50.62,319258.0,41.5268,41.6333,41.3957,41.4776,319258.0
2022-06-10 09:45:00,50.6,50.84,50.56,50.78,257374.0,41.4612,41.6579,41.4285,41.6087,257374.0
2022-06-10 09:50:00,50.78,50.79,50.62,50.65,139861.0,41.6087,41.6169,41.4776,41.5022,139861.0
2022-06-10 09:55:00,50.65,50.75,50.61,50.75,104758.0,41.5022,41.5842,41.4694,41.5842,104758.0
2022-06-10 10:00:00,50.74,50.75,50.53,50.59,160320.0,41.576,41.5842,41.4039,41.453,160320.0
2022-06-10 10:05:00,50.59,50.62,50.49,50.52,137320.0,41.453,41.4776,41.3711,41.3957,137320.0
2022-06-10 10:10:00,50.53,50.69,50.52,50.67,163453.0,41.4039,41.535,41.3957,41.5186,163453.0
2022-06-10 10:15:00,50.68,50.72,50.6,50.72,136503.0,41.5268,41.5596,41.4612,41.5596,136503.0
2022-06-10 10:20:00,50.72,50.77,50.66,50.67,108206.0,41.5596,41.6005,41.5104,41.5186,108206.0
2022-06-10 10:25:00,50.66,50.71,50.63,50.67,113018.0,41.5104,41.5514,41.4858,41.5186,113018.0
2022-06-10 10:30:00,50.68,50.76,50.65,50.75,91159.0,41.5268,41.5923,41.5022,41.5842,91159.0
2022-06-10 10:35:00,50.75,50.85,50.74,50.83,274809.0,41.5842,41.6661,41.576,41.6497,274809.0
2022-06-10 10:40:00,50.83,50.9,50.83,50.9,114278.0,41.6497,41.7071,41.6497,41.7071,114278.0
2022-06-10 10:45:00,50.9,50.93,50.81,50.84,116860.0,41.7071,41.7316,41.6333,41.6579,116860.0
2022-06-10 10:50:00,50.85,50.91,50.84,50.87,92197.0,41.6661,41.7153,41.6579,41.6825,92197.0
2022-06-10 10:55:00,50.87,50.93,50.83,50.9,138047.0,41.6825,41.7316,41.6497,41.7071,138047.0
2022-06-10 11:00:00,50.89,50.96,50.85,50.93,147655.0,41.6989,41.7562,41.6661,41.7316,147655.0
2022-06-10 11:05:00,50.92,50.96,50.87,50.95,119269.0,41.7234,41.7562,41.6825,41.748,119269.0
2022-06-10 11:10:00,50.95,51.09,50.95,50.98,168042.0,41.748,41.8627,41.748,41.7726,168042.0
2022-06-10 11:15:00,50.97,50.98,50.89,50.94,112250.0,41.7644,41.7726,41.6989,41.7398,112250.0
2022-06-10 11:20:00,50.94,50.95,50.8,50.81,128911.0,41.7398,41.748,41.6251,41.6333,128911.0
2022-06-10 11:25:00,50.81,50.87,50.79,50.83,85058.0,41.6333,41.6825,41.6169,41.6497,85058.0
2022-06-10 11:30:00,50.83,50.85,50.74,50.8,98881.0,41.6497,41.6661,41.576,41.6251,98881.0
2022-06-10 11:35:00,50.81,50.83,50.76,50.81,147129.0,41.6333,41.6497,41.5923,41.6333,147129.0
2022-06-10 11:40:00,50.8,50.92,50.8,50.87,101923.0,41.6251,41.7234,41.6251,41.6825,101923.0
2022-06-10 11:45:00,50.88,50.91,50.8,50.8,68658.0,41.6907,41.7153,41.6251,41.6251,68658.0
2022-06-10 11:50:00,50.8,50.81,50.73,50.77,74672.0,41.6251,41.6333,41.5678,41.6005,74672.0
2022-06-10 11:55:00,50.76,50.84,50.75,50.82,78865.0,41.5923,41.6579,41.5842,41.6415,78865.0
2022-06-10 12:00:00,50.82,50.87,50.8,50.86,215898.0,41.6415,41.6825,41.6251,41.6743,215898.0
2022-06-10 12:05:00,50.86,50.98,50.85,50.98,96449.0,41.6743,41.7726,41.6661,41.7726,96449.0
2022-06-10 12:10:00,50.97,51.0,50.93,50.98,128719.0,41.7644,41.789,41.7316,41.7726,128719.0
2022-06-10 12:15:00,50.98,50.99,50.89,50.95,195420.0,41.7726,41.7808,41.6989,41.748,195420.0
2022-06-10 12:20:00,50.94,50.97,50.85,50.86,175095.0,41.7398,41.7644,41.6661,41.6743,175095.0
2022-06-10 12:25:00,50.86,50.94,50.81,50.94,206541.0,41.6743,41.7398,41.6333,41.7398,206541.0
2022-06-10 12:30:00,50.94,50.98,50.9,50.92,107138.0,41.7398,41.7726,41.7071,41.7234,107138.0
2022-06-10 12:35:00,50.91,50.96,50.87,50.93,177969.0,41.7153,41.7562,41.6825,41.7316,177969.0
2022-06-10 12:40:00,50.93,50.98,50.9,50.94,138693.0,41.7316,41.7726,41.7071,41.7398,138693.0
2022-06-10 12:45:00,50.94,51.0,50.91,50.98,64758.0,41.7398,41.789,41.7153,41.7726,64758.0
2022-06-10 12:50:00,50.98,51.01,50.92,50.97,240317.0,41.7726,41.7972,41.7234,41.7644,240317.0
2022-06-10 12:55:00,50.97,50.99,50.92,50.96,134339.0,41.7644,41.7808,41.7234,41.7562,134339.0
2022-06-10 13:00:00,50.96,50.98,50.82,50.87,123364.0,41.7562,41.7726,41.6415,41.6825,123364.0
2022-06-10 13:05:00,50.87,50.89,50.82,50.89,87444.0,41.6825,41.6989,41.6415,41.6989,87444.0
2022-06-10 13:10:00,50.89,50.96,50.86,50.92,131390.0,41.6989,41.7562,41.6743,41.7234,131390.0
2022-06-10 13:15:00,50.91,51.03,50.9,51.02,137128.0,41.7153,41.8136,41.7071,41.8054,137128.0
2022-06-10 13:20:00,51.02,51.09,51.01,51.07,95649.0,41.8054,41.8627,41.7972,41.8464,95649.0
2022-06-10 13:25:00,51.07,51.11,51.04,51.09,61363.0,41.8464,41.8791,41.8218,41.8627,61363.0
2022-06-10 13:30:00,51.09,51.12,51.04,51.1,115897.0,41.8627,41.8873,41.8218,41.8709,115897.0
2022-06-10 13:35:00,51.11,51.19,51.1,51.18,150596.0,41.8791,41.9447,41.8709,41.9365,150596.0
2022-06-10 13:40:00,51.17,51.22,51.14,51.21,158391.0,41.9283,41.9693,41.9037,41.9611,158391.0
2022-06-10 13:45:00,51.21,51.21,51.12,51.18,117137.0,41.9611,41.9611,41.8873,41.9365,117137.0
2022-06-10 13:50:00,51.19,51.23,51.11,51.12,83329.0,41.9447,41.9775,41.8791,41.8873,83329.0
2022-06-10 13:55:00,51.11,51.12,51.04,51.1,116383.0,41.8791,41.8873,41.8218,41.8709,116383.0
2022-06-10 14:00:00,51.09,51.1,51.0,51.02,116092.0,41.8627,41.8709,41.789,41.8054,116092.0
2022-06-10 14:05:00,51.01,51.11,51.0,51.08,75298.0,41.7972,41.8791,41.789,41.8546,75298.0
2022-06-10 14:10:00,51.07,51.12,51.07,51.09,107755.0,41.8464,41.8873,41.8464,41.8627,107755.0
2022-06-10 14:15:00,51.1,51.2,51.09,51.19,200073.0,41.8709,41.9529,41.8627,41.9447,200073.0
2022-06-10 14:20:00,51.2,51.23,51.18,51.21,95084.0,41.9529,41.9775,41.9365,41.9611,95084.0
2022-06-10 14:25:00,51.22,51.25,51.16,51.21,165500.0,41.9693,41.9938,41.9201,41.9611,165500.0
2022-06-10 14:30:00,51.21,51.27,51.21,51.25,129080.0,41.9611,42.0102,41.9611,41.9938,129080.0
2022-06-10 14:35:00,51.25,51.28,51.21,51.21,117428.0,41.9938,42.0184,41.9611,41.9611,117428.0
2022-06-10 14:40:00,51.22,51.24,51.19,51.22,110876.0,41.9693,41.9857,41.9447,41.9693,110876.0
2022-06-10 14:45:00,51.23,51.28,51.15,51.22,241709.0,41.9775,42.0184,41.9119,41.9693,241709.0
2022-06-10 14:50:00,51.22,51.25,51.18,51.24,181216.0,41.9693,41.9938,41.9365,41.9857,181216.0
2022-06-10 14:55:00,51.25,51.31,51.22,51.27,165253.0,41.9938,42.043,41.9693,42.0102,165253.0
2022-06-10 15:00:00,51.27,51.32,51.18,51.2,220766.0,42.0102,42.0512,41.9365,41.9529,220766.0
2022-06-10 15:05:00,51.2,51.26,51.15,51.21,139869.0,41.9529,42.002,41.9119,41.9611,139869.0
2022-06-10 15:10:00,51.21,51.32,51.2,51.3,117163.0,41.9611,42.0512,41.9529,42.0348,117163.0
2022-06-10 15:15:00,51.3,51.38,51.27,51.34,175754.0,42.0348,42.1004,42.0102,42.0676,175754.0
2022-06-10 15:20:00,51.34,51.35,51.2,51.3,100354.0,42.0676,42.0758,41.9529,42.0348,100354.0
2022-06-10 15:25:00,51.3,51.4,51.3,51.35,229398.0,42.0348,42.1168,42.0348,42.0758,229398.0
2022-06-10 15:30:00,51.34,51.39,51.31,51.35,267994.0,42.0676,42.1086,42.043,42.0758,267994.0
2022-06-10 15:35:00,51.34,51.4,51.32,51.34,169051.0,42.0676,42.1168,42.0512,42.0676,169051.0
2022-06-10 15:40:00,51.35,51.37,51.19,51.2,359820.0,42.0758,42.0922,41.9447,41.9529,359820.0
2022-06-10 15:45:00,51.2,51.2,51.06,51.07,513797.0,41.9529,41.9529,41.8382,41.8464,513797.0
2022-06-10 15:50:00,51.07,51.14,50.99,51.02,568489.0,41.8464,41.9037,41.7808,41.8054,568489.0
2022-06-10 15:55:00,51.02,51.04,50.79,50.81,1730863.0,41.8054,41.8218,41.6169,41.6333,1730863.0
2022-06-13 09:30:00,50.62,50.79,50.45,50.51,892600.0,41.4776,41.6169,41.3383,41.3875,892600.0
2022-06-13 09:35:00,50.51,50.58,50.21,50.32,399672.0,41.3875,41.4449,41.1417,41.2318,399672.0
2022-06-13 09:40:00,50.32,50.36,50.14,50.27,226707.0,41.2318,41.2646,41.0843,41.1908,226707.0
2022-06-13 09:45:00,50.28,50.44,50.21,50.39,449155.0,41.199,41.3301,41.1417,41.2892,449155.0
2022-06-13 09:50:00,50.38,50.41,50.29,50.4,209940.0,41.281,41.3056,41.2072,41.2974,209940.0
2022-06-13 09:55:00,50.41,50.45,50.24,50.27,160011.0,41.3056,41.3383,41.1663,41.1908,160011.0
2022-06-13 10:00:00,50.27,50.32,50.13,50.14,203862.0,41.1908,41.2318,41.0761,41.0843,203862.0
2022-06-13 10:05:00,50.13,50.21,50.12,50.21,153170.0,41.0761,41.1417,41.0679,41.1417,153170.0
2022-06-13 10:10:00,50.2,50.21,50.13,50.14,164442.0,41.1335,41.1417,41.0761,41.0843,164442.0
2022-06-13 10:15:00,50.14,50.14,50.05,50.07,177196.0,41.0843,41.0843,41.0106,41.027,177196.0
2022-06-13 10:20:00,50.07,50.19,50.06,50.16,175676.0,41.027,41.1253,41.0188,41.1007,175676.0
2022-06-13 10:25:00,50.15,50.18,50.1,50.16,148203.0,41.0925,41.1171,41.0515,41.1007,148203.0
2022-06-13 10:30:00,50.16,50.27,50.15,50.27,268903.0,41.1007,41.1908,41.0925,41.1908,268903.0
2022-06-13 10:35:00,50.27,50.36,50.24,50.28,346411.0,41.1908,41.2646,41.1663,41.199,346411.0
2022-06-13 10:40:00,50.27,50.28,50.17,50.24,438563.0,41.1908,41.199,41.1089,41.1663,438563.0
2022-06-13 10:45:00,50.25,50.26,50.11,50.12,215210.0,41.1745,41.1826,41.0597,41.0679,215210.0
2022-06-13 10:50:00,50.12,50.19,50.08,50.13,305389.0,41.0679,41.1253,41.0352,41.0761,305389.0
2022-06-13 10:55:00,50.13,50.17,50.03,50.09,163777.0,41.0761,41.1089,40.9942,41.0434,163777.0
2022-06-13 11:00:00,50.08,50.12,50.02,50.03,409353.0,41.0352,41.0679,40.986,40.9942,409353.0
2022-06-13 11:05:00,50.02,50.02,49.83,49.93,409724.0,40.986,40.986,40.8303,40.9122,409724.0
2022-06-13 11:10:00,49.92,49.94,49.79,49.86,269670.0,40.9041,40.9204,40.7975,40.8549,269670.0
2022-06-13 11:15:00,49.86,49.97,49.85,49.91,231521.0,40.8549,40.945,40.8467,40.8959,231521.0
2022-06-13 11:20:00,49.9,50.0,49.87,50.0,223014.0,40.8877,40.9696,40.8631,40.9696,223014.0
2022-06-13 11:25:00,50.0,50.02,49.86,49.87,286291.0,40.9696,40.986,40.8549,40.8631,286291.0
2022-06-13 11:30:00,49.86,49.89,49.79,49.88,318046.0,40.8549,40.8795,40.7975,40.8713,318046.0
2022-06-13 11:35:00,49.88,50.08,49.88,50.05,253087.0,40.8713,41.0352,40.8713,41.0106,253087.0
2022-06-13 11:40:00,50.05,50.16,50.01,50.15,149345.0,41.0106,41.1007,40.9778,41.0925,149345.0
2022-06-13 11:45:00,50.15,50.16,50.09,50.1,172694.0,41.0925,41.1007,41.0434,41.0515,172694.0
2022-06-13 11:50:00,50.09,50.13,49.92,49.92,133162.0,41.0434,41.0761,40.9041,40.9041,133162.0
2022-06-13 11:55:00,49.92,50.06,49.92,50.03,132635.0,40.9041,41.0188,40.9041,40.9942,132635.0
2022-06-13 12:00:00,50.02,50.13,49.98,49.98,236063.0,40.986,41.0761,40.9532,40.9532,236063.0
2022-06-13 12:05:00,49.98,50.12,49.97,50.07,143259.0,40.9532,41.0679,40.945,41.027,143259.0
2022-06-13 12:10:00,50.06,50.14,50.04,50.07,93305.0,41.0188,41.0843,41.0024,41.027,93305.0
2022-06-13 12:15:00,50.07,50.12,50.03,50.08,61702.0,41.027,41.0679,40.9942,41.0352,61702.0
2022-06-13 12:20:00,50.08,50.12,50.04,50.07,120157.0,41.0352,41.0679,41.0024,41.027,120157.0
2022-06-13 12:25:00,50.08,50.13,50.04,50.06,86348.0,41.0352,41.0761,41.0024,41.0188,86348.0
2022-06-13 12:30:00,50.06,50.11,49.99,50.05,104587.0,41.0188,41.0597,40.9614,41.0106,104587.0
2022-06-13 12:35:00,50.06,50.12,50.0,50.08,108541.0,41.0188,41.0679,40.9696,41.0352,108541.0
2022-06-13 12:40:00,50.08,50.08,49.96,49.96,96929.0,41.0352,41.0352,40.9368,40.9368,96929.0
2022-06-13 12:45:00,49.96,49.99,49.91,49.91,73850.0,40.9368,40.9614,40.8959,40.8959,73850.0
2022-06-13 12:50:00,49.91,49.94,49.84,49.86,93066.0,40.8959,40.9204,40.8385,40.8549,93066.0
2022-06-13 12:55:00,49.86,49.88,49.81,49.81,69629.0,40.8549,40.8713,40.8139,40.8139,69629.0
2022-06-13 13:00:00,49.81,49.83,49.78,49.8,146514.0,40.8139,40.8303,40.7893,40.8057,146514.0
2022-06-13 13:05:00,49.79,49.84,49.77,49.8,124499.0,40.7975,40.8385,40.7811,40.8057,124499.0
2022-06-13 13:10:00,49.81,49.81,49.77,49.8,86552.0,40.8139,40.8139,40.7811,40.8057,86552.0
2022-06-13 13:15:00,49.8,49.81,49.74,49.75,156570.0,40.8057,40.8139,40.7566,40.7648,156570.0
2022-06-13 13:20:00,49.75,49.75,49.6,49.61,126457.0,40.7648,40.7648,40.6419,40.65,126457.0
2022-06-13 13:25:00,49.61,49.62,49.52,49.55,109032.0,40.65,40.6582,40.5763,40.6009,109032.0
2022-06-13 13:30:00,49.55,49.6,49.48,49.48,141706.0,40.6009,40.6419,40.5435,40.5435,141706.0
2022-06-13 13:35:00,49.48,49.5,49.44,49.5,117769.0,40.5435,40.5599,40.5107,40.5599,117769.0
2022-06-13 13:40:00,49.5,49.62,49.46,49.62,182657.0,40.5599,40.6582,40.5271,40.6582,182657.0
2022-06-13 13:45:00,49.62,49.72,49.59,49.7,242295.0,40.6582,40.7402,40.6337,40.7238,242295.0
2022-06-13 13:50:00,49.7,49.73,49.54,49.58,104212.0,40.7238,40.7484,40.5927,40.6255,104212.0
2022-06-13 13:55:00,49.58,49.66,49.55,49.57,137704.0,40.6255,40.691,40.6009,40.6173,137704.0
2022-06-13 14:00:00,49.57,49.58,49.48,49.54,136654.0,40.6173,40.6255,40.5435,40.5927,136654.0
2022-06-13 14:05:00,49.54,49.54,49.49,49.52,105645.0,40.5927,40.5927,40.5517,40.5763,105645.0
2022-06-13 14:10:00,49.51,49.52,49.43,49.44,74886.0,40.5681,40.5763,40.5026,40.5107,74886.0
2022-06-13 14:15:00,49.43,49.47,49.41,49.44,103248.0,40.5026,40.5353,40.4862,40.5107,103248.0
2022-06-13 14:20:00,49.44,49.49,49.42,49.45,114401.0,40.5107,40.5517,40.4944,40.5189,114401.0
2022-06-13 14:25:00,49.45,49.51,49.43,49.48,168693.0,40.5189,40.5681,40.5026,40.5435,168693.0
2022-06-13 14:30:00,49.48,49.56,49.45,49.55,211089.0,40.5435,40.6091,40.5189,40.6009,211089.0
2022-06-13 14:35:00,49.55,49.67,49.53,49.64,179456.0,40.6009,40.6992,40.5845,40.6746,179456.0
2022-06-13 14:40:00,49.65,49.71,49.6,49.68,284926.0,40.6828,40.732,40.6419,40.7074,284926.0
2022-06-13 14:45:00,49.68,49.72,49.61,49.64,115629.0,40.7074,40.7402,40.65,40.6746,115629.0
2022-06-13 14:50:00,49.64,49.65,49.55,49.65,207064.0,40.6746,40.6828,40.6009,40.6828,207064.0
2022-06-13 14:55:00,49.65,49.65,49.51,49.54,186605.0,40.6828,40.6828,40.5681,40.5927,186605.0
2022-06-13 15:00:00,49.53,49.57,49.46,49.53,141859.0,40.5845,40.6173,40.5271,40.5845,141859.0
2022-06-13 15:05:00,49.54,49.6,49.5,49.59,287288.0,40.5927,40.6419,40.5599,40.6337,287288.0
2022-06-13 15:10:00,49.58,49.6,49.52,49.56,209164.0,40.6255,40.6419,40.5763,40.6091,209164.0
2022-06-13 15:15:00,49.55,49.76,49.49,49.61,514491.0,40.6009,40.773,40.5517,40.65,514491.0
2022-06-13 15:20:00,49.6,49.65,49.57,49.58,283526.0,40.6419,40.6828,40.6173,40.6255,283526.0
2022-06-13 15:25:00,49.58,49.6,49.49,49.52,196223.0,40.6255,40.6419,40.5517,40.5763,196223.0
2022-06-13 15:30:00,49.51,49.53,49.42,49.53,448417.0,40.5681,40.5845,40.4944,40.5845,448417.0
2022-06-13 15:35:00,49.53,49.63,49.5,49.53,410450.0,40.5845,40.6664,40.5599,40.5845,410450.0
2022-06-13 15:40:00,49.53,49.54,49.45,49.49,477753.0,40.5845,40.5927,40.5189,40.5517,477753.0
2022-06-13 15:45:00,49.49,49.59,49.48,49.54,633214.0,40.5517,40.6337,40.5435,40.5927,633214.0
2022-06-13 15:50:00,49.55,49.65,49.4,49.63,1029591.0,40.6009,40.6828,40.478,40.6664,1029591.0
2022-06-13 15:55:00,49.62,49.66,49.58,49.61,1050454.0,40.6582,40.691,40.6255,40.65,1050454.0
2022-06-14 09:30:00,49.59,49.68,49.43,49.56,500696.0,40.6337,40.7074,40.5026,40.6091,500696.0
2022-06-14 09:35:00,49.57,49.57,49.32,49.5,336115.0,40.6173,40.6173,40.4124,40.5599,336115.0
2022-06-14 09:40:00,49.51,49.63,49.43,49.56,246371.0,40.5681,40.6664,40.5026,40.6091,246371.0
2022-06-14 09:45:00,49.57,49.73,49.53,49.66,239089.0,40.6173,40.7484,40.5845,40.691,239089.0
2022-06-14 09:50:00,49.66,49.72,49.61,49.69,139810.0,40.691,40.7402,40.65,40.7156,139810.0
2022-06-14 09:55:00,49.7,49.73,49.62,49.72,127715.0,40.7238,40.7484,40.6582,40.7402,127715.0
2022-06-14 10:00:00,49.72,49.82,49.66,49.71,261486.0,40.7402,40.8221,40.691,40.732,261486.0
2022-06-14 10:05:00,49.71,49.78,49.67,49.7,184975.0,40.732,40.7893,40.6992,40.7238,184975.0
2022-06-14 10:10:00,49.7,49.72,49.59,49.7,180374.0,40.7238,40.7402,40.6337,40.7238,180374.0
2022-06-14 10:15:00,49.69,49.77,49.67,49.73,153144.0,40.7156,40.7811,40.6992,40.7484,153144.0
2022-06-14 10:20:00,49.73,49.79,49.67,49.79,454758.0,40.7484,40.7975,40.6992,40.7975,454758.0
2022-06-14 10:25:00,49.79,49.84,49.66,49.67,128440.0,40.7975,40.8385,40.691,40.6992,128440.0
2022-06-14 10:30:00,49.67,49.76,49.6,49.76,274342.0,40.6992,40.773,40.6419,40.773,274342.0
2022-06-14 10:35:00,49.76,49.81,49.69,49.73,244933.0,40.773,40.8139,40.7156,40.7484,244933.0
2022-06-14 10:40:00,49.73,49.78,49.6,49.69,321790.0,40.7484,40.7893,40.6419,40.7156,321790.0
2022-06-14 10:45:00,49.69,49.8,49.67,49.79,194774.0,40.7156,40.8057,40.6992,40.7975,194774.0
2022-06-14 10:50:00,49.78,49.82,49.74,49.74,137426.0,40.7893,40.8221,40.7566,40.7566,137426.0
2022-06-14 10:55:00,49.74,49.77,49.7,49.73,197733.0,40.7566,40.7811,40.7238,40.7484,197733.0
2022-06-14 11:00:00,49.72,49.84,49.7,49.79,160663.0,40.7402,40.8385,40.7238,40.7975,160663.0
2022-06-14 11:05:00,49.79,49.79,49.67,49.68,131671.0,40.7975,40.7975,40.6992,40.7074,131671.0
2022-06-14 11:10:00,49.68,49.69,49.6,49.6,116706.0,40.7074,40.7156,40.6419,40.6419,116706.0
2022-06-14 11:15:00,49.61,49.69,49.58,49.65,213880.0,40.65,40.7156,40.6255,40.6828,213880.0
2022-06-14 11:20:00,49.65,49.66,49.49,49.56,175108.0,40.6828,40.691,40.5517,40.6091,175108.0
2022-06-14 11:25:00,49.57,49.59,49.45,49.46,152362.0,40.6173,40.6337,40.5189,40.5271,152362.0
2022-06-14 11:30:00,49.46,49.47,49.37,49.44,189862.0,40.5271,40.5353,40.4534,40.5107,189862.0
2022-06-14 11:35:00,49.45,49.5,49.39,49.41,129256.0,40.5189,40.5599,40.4698,40.4862,129256.0
2022-06-14 11:40:00,49.42,49.5,49.4,49.45,102321.0,40.4944,40.5599,40.478,40.5189,102321.0
2022-06-14 11:45:00,49.45,49.46,49.31,49.32,121127.0,40.5189,40.5271,40.4042,40.4124,121127.0
2022-06-14 11:50:00,49.32,49.34,49.23,49.26,134331.0,40.4124,40.4288,40.3387,40.3633,134331.0
2022-06-14 11:55:00,49.25,49.33,49.24,49.28,115394.0,40.3551,40.4206,40.3469,40.3796,115394.0
2022-06-14 12:00:00,49.28,49.28,49.14,49.14,141938.0,40.3796,40.3796,40.2649,40.2649,141938.0
2022-06-14 12:05:00,49.14,49.27,49.13,49.25,141703.0,40.2649,40.3715,40.2567,40.3551,141703.0
2022-06-14 12:10:00,49.25,49.29,49.22,49.24,320100.0,40.3551,40.3878,40.3305,40.3469,320100.0
2022-06-14 12:15:00,49.23,49.34,49.22,49.32,208309.0,40.3387,40.4288,40.3305,40.4124,208309.0
2022-06-14 12:20:00,49.32,49.38,49.26,49.32,156208.0,40.4124,40.4616,40.3633,40.4124,156208.0
2022-06-14 12:25:00,49.31,49.32,49.25,49.26,152997.0,40.4042,40.4124,40.3551,40.3633,152997.0
2022-06-14 12:30:00,49.26,49.28,49.23,49.25,184456.0,40.3633,40.3796,40.3387,40.3551,184456.0
2022-06-14 12:35:00,49.25,49.3,49.23,49.24,215046.0,40.3551,40.396,40.3387,40.3469,215046.0
2022-06-14 12:40:00,49.25,49.31,49.23,49.25,139382.0,40.3551,40.4042,40.3387,40.3551,139382.0
2022-06-14 12:45:00,49.24,49.29,49.23,49.27,115146.0,40.3469,40.3878,40.3387,40.3715,115146.0
2022-06-14 12:50:00,49.27,49.29,49.23,49.29,105456.0,40.3715,40.3878,40.3387,40.3878,105456.0
2022-06-14 12:55:00,49.29,49.36,49.27,49.36,116875.0,40.3878,40.4452,40.3715,40.4452,116875.0
2022-06-14 13:00:00,49.36,49.38,49.29,49.31,86448.0,40.4452,40.4616,40.3878,40.4042,86448.0
2022-06-14 13:05:00,49.31,49.4,49.29,49.36,105173.0,40.4042,40.478,40.3878,40.4452,105173.0
2022-06-14 13:10:00,49.36,49.38,49.32,49.34,79538.0,40.4452,40.4616,40.4124,40.4288,79538.0
2022-06-14 13:15:00,49.34,49.48,49.34,49.48,139872.0,40.4288,40.5435,40.4288,40.5435,139872.0
2022-06-14 13:20:00,49.48,49.53,49.47,49.5,118640.0,40.5435,40.5845,40.5353,40.5599,118640.0
2022-06-14 13:25:00,49.5,49.51,49.47,49.5,166089.0,40.5599,40.5681,40.5353,40.5599,166089.0
2022-06-14 13:30:00,49.5,49.52,49.42,49.42,242320.0,40.5599,40.5763,40.4944,40.4944,242320.0
2022-06-14 13:35:00,49.42,49.44,49.36,49.39,196482.0,40.4944,40.5107,40.4452,40.4698,196482.0
2022-06-14 13:40:00,49.39,49.42,49.34,49.36,177838.0,40.4698,40.4944,40.4288,40.4452,177838.0
2022-06-14 13:45:00,49.36,49.4,49.36,49.38,101674.0,40.4452,40.478,40.4452,40.4616,101674.0
2022-06-14 13:50:00,49.39,49.39,49.31,49.33,196698.0,40.4698,40.4698,40.4042,40.4206,196698.0
2022-06-14 13:55:00,49.33,49.36,49.28,49.29,110426.0,40.4206,40.4452,40.3796,40.3878,110426.0
2022-06-14 14:00:00,49.29,49.31,49.26,49.27,120724.0,40.3878,40.4042,40.3633,40.3715,120724.0
2022-06-14 14:05:00,49.27,49.37,49.26,49.35,93560.0,40.3715,40.4534,40.3633,40.437,93560.0
2022-06-14 14:10:00,49.36,49.36,49.23,49.23,95944.0,40.4452,40.4452,40.3387,40.3387,95944.0
2022-06-14 14:15:00,49.24,49.25,49.21,49.21,144724.0,40.3469,40.3551,40.3223,40.3223,144724.0
2022-06-14 14:20:00,49.21,49.22,49.12,49.12,157707.0,40.3223,40.3305,40.2485,40.2485,157707.0
2022-06-14 14:25:00,49.12,49.15,49.06,49.12,175635.0,40.2485,40.2731,40.1994,40.2485,175635.0
2022-06-14 14:30:00,49.11,49.14,49.05,49.13,164933.0,40.2403,40.2649,40.1912,40.2567,164933.0
2022-06-14 14:35:00,49.12,49.13,49.07,49.13,119080.0,40.2485,40.2567,40.2076,40.2567,119080.0
2022-06-14 14:40:00,49.12,49.12,49.04,49.04,86621.0,40.2485,40.2485,40.183,40.183,86621.0
2022-06-14 14:45:00,49.05,49.08,49.03,49.07,139049.0,40.1912,40.2158,40.1748,40.2076,139049.0
2022-06-14 14:50:00,49.07,49.13,49.03,49.08,115679.0,40.2076,40.2567,40.1748,40.2158,115679.0
2022-06-14 14:55:00,49.07,49.07,49.01,49.05,110948.0,40.2076,40.2076,40.1584,40.1912,110948.0
2022-06-14 15:00:00,49.04,49.07,49.0,49.05,197268.0,40.183,40.2076,40.1502,40.1912,197268.0
2022-06-14 15:05:00,49.05,49.07,48.98,49.01,159346.0,40.1912,40.2076,40.1338,40.1584,159346.0
2022-06-14 15:10:00,49.01,49.02,48.89,48.9,183625.0,40.1584,40.1666,40.0601,40.0683,183625.0
2022-06-14 15:15:00,48.9,48.97,48.89,48.94,181348.0,40.0683,40.1256,40.0601,40.1011,181348.0
2022-06-14 15:20:00,48.93,49.0,48.93,48.94,186487.0,40.0929,40.1502,40.0929,40.1011,186487.0
2022-06-14 15:25:00,48.93,49.11,48.93,49.07,250516.0,40.0929,40.2403,40.0929,40.2076,250516.0
2022-06-14 15:30:00,49.07,49.15,49.06,49.09,215230.0,40.2076,40.2731,40.1994,40.224,215230.0
2022-06-14 15:35:00,49.1,49.28,49.09,49.26,262728.0,40.2322,40.3796,40.224,40.3633,262728.0
2022-06-14 15:40:00,49.26,49.3,49.18,49.19,316662.0,40.3633,40.396,40.2977,40.3059,316662.0
2022-06-14 15:45:00,49.19,49.31,49.17,49.29,374895.0,40.3059,40.4042,40.2895,40.3878,374895.0
2022-06-14 15:50:00,49.28,49.31,49.18,49.22,520579.0,40.3796,40.4042,40.2977,40.3305,520579.0
2022-06-14 15:55:00,49.21,49.26,49.13,49.18,1107846.0,40.3223,40.3633,40.2567,40.2977,1107846.0
2022-06-15 09:30:00,49.23,49.44,49.23,49.39,463540.0,40.3387,40.5107,40.3387,40.4698,463540.0
2022-06-15 09:35:00,49.39,49.54,49.33,49.43,247210.0,40.4698,40.5927,40.4206,40.5026,247210.0
2022-06-15 09:40:00,49.42,49.54,49.38,49.47,271323.0,40.4944,40.5927,40.4616,40.5353,271323.0
2022-06-15 09:45:00,49.47,49.61,49.41,49.59,201103.0,40.5353,40.65,40.4862,40.6337,201103.0
2022-06-15 09:50:00,49.59,49.67,49.54,49.64,170243.0,40.6337,40.6992,40.5927,40.6746,170243.0
2022-06-15 09:55:00,49.64,49.73,49.62,49.67,147625.0,40.6746,40.7484,40.6582,40.6992,147625.0
2022-06-15 10:00:00,49.68,49.73,49.65,49.72,143146.0,40.7074,40.7484,40.6828,40.7402,143146.0
2022-06-15 10:05:00,49.72,49.83,49.71,49.73,184564.0,40.7402,40.8303,40.732,40.7484,184564.0
2022-06-15 10:10:00,49.72,49.78,49.7,49.72,131832.0,40.7402,40.7893,40.7238,40.7402,131832.0
2022-06-15 10:15:00,49.73,49.74,49.67,49.69,131605.0,40.7484,40.7566,40.6992,40.7156,131605.0
2022-06-15 10:20:00,49.69,49.72,49.65,49.69,114977.0,40.7156,40.7402,40.6828,40.7156,114977.0
2022-06-15 10:25:00,49.69,49.71,49.65,49.67,123575.0,40.7156,40.732,40.6828,40.6992,123575.0
2022-06-15 10:30:00,49.67,49.72,49.62,49.67,133019.0,40.6992,40.7402,40.6582,40.6992,133019.0
2022-06-15 10:35:00,49.68,49.68,49.64,49.66,129611.0,40.7074,40.7074,40.6746,40.691,129611.0
2022-06-15 10:40:00,49.66,49.67,49.47,49.47,122804.0,40.691,40.6992,40.5353,40.5353,122804.0
2022-06-15 10:45:00,49.48,49.48,49.33,49.37,176517.0,40.5435,40.5435,40.4206,40.4534,176517.0
2022-06-15 10:50:00,49.36,49.43,49.35,49.39,108376.0,40.4452,40.5026,40.437,40.4698,108376.0
2022-06-15 10:55:00,49.39,49.4,49.31,49.32,120398.0,40.4698,40.478,40.4042,40.4124,120398.0
2022-06-15 11:00:00,49.33,49.33,49.2,49.22,149450.0,40.4206,40.4206,40.3141,40.3305,149450.0
2022-06-15 11:05:00,49.23,49.25,49.2,49.21,112679.0,40.3387,40.3551,40.3141,40.3223,112679.0
2022-06-15 11:10:00,49.2,49.2,49.07,49.12,261958.0,40.3141,40.3141,40.2076,40.2485,261958.0
2022-06-15 11:15:00,49.12,49.21,49.1,49.11,170574.0,40.2485,40.3223,40.2322,40.2403,170574.0
2022-06-15 11:20:00,49.1,49.15,49.06,49.08,123649.0,40.2322,40.2731,40.1994,40.2158,123649.0
2022-06-15 11:25:00,49.08,49.08,49.01,49.02,122707.0,40.2158,40.2158,40.1584,40.1666,122707.0
2022-06-15 11:30:00,49.01,49.02,48.95,48.98,243251.0,40.1584,40.1666,40.1092,40.1338,243251.0
2022-06-15 11:35:00,48.99,49.0,48.97,48.98,121777.0,40.142,40.1502,40.1256,40.1338,121777.0
2022-06-15 11:40:00,48.98,48.99,48.87,48.87,329453.0,40.1338,40.142,40.0437,40.0437,329453.0
2022-06-15 11:45:00,48.87,48.88,48.77,48.84,470881.0,40.0437,40.0519,39.9618,40.0191,470881.0
2022-06-15 11:50:00,48.83,48.94,48.82,48.88,135494.0,40.0109,40.1011,40.0027,40.0519,135494.0
2022-06-15 11:55:00,48.88,48.94,48.87,48.89,104038.0,40.0519,40.1011,40.0437,40.0601,104038.0
2022-06-15 12:00:00,48.88,48.92,48.83,48.84,124317.0,40.0519,40.0847,40.0109,40.0191,124317.0
2022-06-15 12:05:00,48.85,48.86,48.75,48.76,121788.0,40.0273,40.0355,39.9454,39.9536,121788.0
2022-06-15 12:10:00,48.75,48.83,48.73,48.77,506944.0,39.9454,40.0109,39.929,39.9618,506944.0
2022-06-15 12:15:00,48.77,48.86,48.76,48.85,157133.0,39.9618,40.0355,39.9536,40.0273,157133.0
2022-06-15 12:20:00,48.86,48.9,48.83,48.84,142873.0,40.0355,40.0683,40.0109,40.0191,142873.0
2022-06-15 12:25:00,48.85,48.93,48.82,48.91,121756.0,40.0273,40.0929,40.0027,40.0765,121756.0
2022-06-15 12:30:00,48.91,48.96,48.89,48.94,176042.0,40.0765,40.1174,40.0601,40.1011,176042.0
2022-06-15 12:35:00,48.94,48.97,48.9,48.91,109376.0,40.1011,40.1256,40.0683,40.0765,109376.0
2022-06-15 12:40:00,48.92,48.92,48.85,48.86,81425.0,40.0847,40.0847,40.0273,40.0355,81425.0
2022-06-15 12:45:00,48.86,48.87,48.81,48.86,90509.0,40.0355,40.0437,39.9945,40.0355,90509.0
2022-06-15 12:50:00,48.86,48.87,48.81,48.82,66458.0,40.0355,40.0437,39.9945,40.0027,66458.0
2022-06-15 12:55:00,48.82,48.84,48.78,48.79,86373.0,40.0027,40.0191,39.9699,39.9781,86373.0
2022-06-15 13:00:00,48.79,48.84,48.78,48.81,111660.0,39.9781,40.0191,39.9699,39.9945,111660.0
2022-06-15 13:05:00,48.82,48.84,48.79,48.8,47349.0,40.0027,40.0191,39.9781,39.9863,47349.0
2022-06-15 13:10:00,48.8,48.83,48.79,48.8,100039.0,39.9863,40.0109,39.9781,39.9863,100039.0
2022-06-15 13:15:00,48.8,48.89,48.79,48.87,88933.0,39.9863,40.0601,39.9781,40.0437,88933.0
2022-06-15 13:20:00,48.87,48.91,48.84,48.89,98291.0,40.0437,40.0765,40.0191,40.0601,98291.0
2022-06-15 13:25:00,48.89,48.95,48.87,48.95,96253.0,40.0601,40.1092,40.0437,40.1092,96253.0
2022-06-15 13:30:00,48.95,48.98,48.91,48.95,189603.0,40.1092,40.1338,40.0765,40.1092,189603.0
2022-06-15 13:35:00,48.94,48.96,48.93,48.95,68418.0,40.1011,40.1174,40.0929,40.1092,68418.0
2022-06-15 13:40:00,48.95,48.96,48.92,48.92,95592.0,40.1092,40.1174,40.0847,40.0847,95592.0
2022-06-15 13:45:00,48.93,48.94,48.87,48.88,51140.0,40.0929,40.1011,40.0437,40.0519,51140.0
2022-06-15 13:50:00,48.88,48.96,48.85,48.96,127278.0,40.0519,40.1174,40.0273,40.1174,127278.0
2022-06-15 13:55:00,48.95,49.04,48.94,48.99,143886.0,40.1092,40.183,40.1011,40.142,143886.0
2022-06-15 14:00:00,49.0,49.31,48.8,48.87,355365.0,40.1502,40.4042,39.9863,40.0437,355365.0
2022-06-15 14:05:00,48.87,49.01,48.76,48.98,154598.0,40.0437,40.1584,39.9536,40.1338,154598.0
2022-06-15 14:10:00,48.98,48.99,48.83,48.86,138027.0,40.1338,40.142,40.0109,40.0355,138027.0
2022-06-15 14:15:00,48.87,48.95,48.8,48.81,233312.0,40.0437,40.1092,39.9863,39.9945,233312.0
2022-06-15 14:20:00,48.82,48.87,48.75,48.8,191159.0,40.0027,40.0437,39.9454,39.9863,191159.0
2022-06-15 14:25:00,48.8,48.85,48.74,48.74,220740.0,39.9863,40.0273,39.9372,39.9372,220740.0
2022-06-15 14:30:00,48.74,48.78,48.59,48.67,382640.0,39.9372,39.9699,39.8143,39.8798,382640.0
2022-06-15 14:35:00,48.67,49.05,48.67,48.99,454039.0,39.8798,40.1912,39.8798,40.142,454039.0
2022-06-15 14:40:00,48.98,49.37,48.92,49.34,335174.0,40.1338,40.4534,40.0847,40.4288,335174.0
2022-06-15 14:45:00,49.34,49.39,49.18,49.2,306767.0,40.4288,40.4698,40.2977,40.3141,306767.0
2022-06-15 14:50:00,49.19,49.27,49.04,49.11,363852.0,40.3059,40.3715,40.183,40.2403,363852.0
2022-06-15 14:55:00,49.12,49.19,49.08,49.13,268547.0,40.2485,40.3059,40.2158,40.2567,268547.0
2022-06-15 15:00:00,49.12,49.26,49.11,49.17,316046.0,40.2485,40.3633,40.2403,40.2895,316046.0
2022-06-15 15:05:00,49.19,49.23,49.15,49.21,203946.0,40.3059,40.3387,40.2731,40.3223,203946.0
2022-06-15 15:10:00,49.21,49.25,49.09,49.14,295442.0,40.3223,40.3551,40.224,40.2649,295442.0
2022-06-15 15:15:00,49.13,49.2,49.09,49.19,255366.0,40.2567,40.3141,40.224,40.3059,255366.0
2022-06-15 15:20:00,49.19,49.4,49.17,49.4,251336.0,40.3059,40.478,40.2895,40.478,251336.0
2022-06-15 15:25:00,49.4,49.52,49.35,49.51,252047.0,40.478,40.5763,40.437,40.5681,252047.0
2022-06-15 15:30:00,49.51,49.6,49.44,49.59,284996.0,40.5681,40.6419,40.5107,40.6337,284996.0
2022-06-15 15:35:00,49.58,49.61,49.36,49.38,254315.0,40.6255,40.65,40.4452,40.4616,254315.0
2022-06-15 15:40:00,49.37,49.39,49.27,49.29,267881.0,40.4534,40.4698,40.3715,40.3878,267881.0
2022-06-15 15:45:00,49.28,49.32,49.23,49.31,316207.0,40.3796,40.4124,40.3387,40.4042,316207.0
2022-06-15 15:50:00,49.31,49.32,49.14,49.18,600855.0,40.4042,40.4124,40.2649,40.2977,600855.0
2022-06-15 15:55:00,49.17,49.23,49.13,49.15,712168.0,40.2895,40.3387,40.2567,40.2731,712168.0
2022-06-16 09:30:00,48.52,48.78,48.47,48.63,685387.0,39.7569,39.9699,39.7159,39.847,685387.0
2022-06-16 09:35:00,48.63,48.63,48.4,48.42,272683.0,39.847,39.847,39.6586,39.675,272683.0
2022-06-16 09:40:00,48.42,48.52,48.34,48.35,260224.0,39.675,39.7569,39.6094,39.6176,260224.0
2022-06-16 09:45:00,48.34,48.39,48.27,48.34,248372.0,39.6094,39.6504,39.5521,39.6094,248372.0
2022-06-16 09:50:00,48.36,48.37,48.14,48.15,200111.0,39.6258,39.634,39.4455,39.4537,200111.0
2022-06-16 09:55:00,48.14,48.2,48.1,48.12,192616.0,39.4455,39.4947,39.4128,39.4291,192616.0
2022-06-16 10:00:00,48.12,48.24,48.1,48.15,190017.0,39.4291,39.5275,39.4128,39.4537,190017.0
2022-06-16 10:05:00,48.15,48.19,48.09,48.17,209622.0,39.4537,39.4865,39.4046,39.4701,209622.0
2022-06-16 10:10:00,48.17,48.17,48.02,48.07,156334.0,39.4701,39.4701,39.3472,39.3882,156334.0
2022-06-16 10:15:00,48.06,48.11,48.03,48.03,184709.0,39.38,39.421,39.3554,39.3554,184709.0
2022-06-16 10:20:00,48.03,48.25,48.01,48.23,276356.0,39.3554,39.5357,39.339,39.5193,276356.0
2022-06-16 10:25:00,48.23,48.36,48.23,48.27,139787.0,39.5193,39.6258,39.5193,39.5521,139787.0
2022-06-16 10:30:00,48.26,48.39,48.21,48.36,203606.0,39.5439,39.6504,39.5029,39.6258,203606.0
2022-06-16 10:35:00,48.36,48.47,48.33,48.37,190916.0,39.6258,39.7159,39.6012,39.634,190916.0
2022-06-16 10:40:00,48.37,48.43,48.24,48.25,207039.0,39.634,39.6832,39.5275,39.5357,207039.0
2022-06-16 10:45:00,48.25,48.34,48.2,48.2,151278.0,39.5357,39.6094,39.4947,39.4947,151278.0
2022-06-16 10:50:00,48.2,48.26,48.14,48.25,162283.0,39.4947,39.5439,39.4455,39.5357,162283.0
2022-06-16 10:55:00,48.25,48.31,48.23,48.24,193951.0,39.5357,39.5848,39.5193,39.5275,193951.0
2022-06-16 11:00:00,48.24,48.32,48.23,48.3,108742.0,39.5275,39.593,39.5193,39.5766,108742.0
2022-06-16 11:05:00,48.29,48.3,48.22,48.29,103667.0,39.5684,39.5766,39.5111,39.5684,103667.0
2022-06-16 11:10:00,48.29,48.39,48.26,48.38,129450.0,39.5684,39.6504,39.5439,39.6422,129450.0
2022-06-16 11:15:00,48.39,48.43,48.35,48.39,155913.0,39.6504,39.6832,39.6176,39.6504,155913.0
2022-06-16 11:20:00,48.39,48.42,48.35,48.38,163756.0,39.6504,39.675,39.6176,39.6422,163756.0
2022-06-16 11:25:00,48.38,48.55,48.38,48.49,146894.0,39.6422,39.7815,39.6422,39.7323,146894.0
2022-06-16 11:30:00,48.49,48.52,48.44,48.49,170832.0,39.7323,39.7569,39.6914,39.7323,170832.0
2022-06-16 11:35:00,48.49,48.5,48.44,48.48,157069.0,39.7323,39.7405,39.6914,39.7241,157069.0
2022-06-16 11:40:00,48.48,48.49,48.33,48.39,97636.0,39.7241,39.7323,39.6012,39.6504,97636.0
2022-06-16 11:45:00,48.38,48.39,48.34,48.37,102857.0,39.6422,39.6504,39.6094,39.634,102857.0
2022-06-16 11:50:00,48.36,48.38,48.3,48.33,124674.0,39.6258,39.6422,39.5766,39.6012,124674.0
2022-06-16 11:55:00,48.33,48.42,48.32,48.41,103838.0,39.6012,39.675,39.593,39.6668,103838.0
2022-06-16 12:00:00,48.42,48.44,48.33,48.41,177210.0,39.675,39.6914,39.6012,39.6668,177210.0
2022-06-16 12:05:00,48.41,48.42,48.34,48.36,255740.0,39.6668,39.675,39.6094,39.6258,255740.0
2022-06-16 12:10:00,48.35,48.4,48.32,48.36,82869.0,39.6176,39.6586,39.593,39.6258,82869.0
2022-06-16 12:15:00,48.37,48.42,48.36,48.37,99199.0,39.634,39.675,39.6258,39.634,99199.0
2022-06-16 12:20:00,48.37,48.46,48.35,48.46,95901.0,39.634,39.7077,39.6176,39.7077,95901.0
2022-06-16 12:25:00,48.46,48.54,48.43,48.53,105276.0,39.7077,39.7733,39.6832,39.7651,105276.0
2022-06-16 12:30:00,48.53,48.61,48.51,48.53,201039.0,39.7651,39.8307,39.7487,39.7651,201039.0
2022-06-16 12:35:00,48.52,48.54,48.46,48.48,110292.0,39.7569,39.7733,39.7077,39.7241,110292.0
2022-06-16 12:40:00,48.48,48.51,48.44,48.48,123457.0,39.7241,39.7487,39.6914,39.7241,123457.0
2022-06-16 12:45:00,48.48,48.51,48.44,48.5,131370.0,39.7241,39.7487,39.6914,39.7405,131370.0
2022-06-16 12:50:00,48.5,48.5,48.4,48.44,101889.0,39.7405,39.7405,39.6586,39.6914,101889.0
2022-06-16 12:55:00,48.43,48.45,48.38,48.44,126654.0,39.6832,39.6995,39.6422,39.6914,126654.0
2022-06-16 13:00:00,48.44,48.49,48.4,48.43,112763.0,39.6914,39.7323,39.6586,39.6832,112763.0
2022-06-16 13:05:00,48.43,48.57,48.42,48.55,166213.0,39.6832,39.7979,39.675,39.7815,166213.0
2022-06-16 13:10:00,48.55,48.58,48.51,48.57,113023.0,39.7815,39.8061,39.7487,39.7979,113023.0
2022-06-16 13:15:00,48.57,48.59,48.53,48.55,101303.0,39.7979,39.8143,39.7651,39.7815,101303.0
2022-06-16 13:20:00,48.55,48.56,48.5,48.52,82261.0,39.7815,39.7897,39.7405,39.7569,82261.0
2022-06-16 13:25:00,48.52,48.68,48.5,48.62,154094.0,39.7569,39.888,39.7405,39.8388,154094.0
2022-06-16 13:30:00,48.63,48.69,48.57,48.69,106080.0,39.847,39.8962,39.7979,39.8962,106080.0
2022-06-16 13:35:00,48.69,48.7,48.62,48.67,155119.0,39.8962,39.9044,39.8388,39.8798,155119.0
2022-06-16 13:40:00,48.68,48.68,48.61,48.63,99739.0,39.888,39.888,39.8307,39.847,99739.0
2022-06-16 13:45:00,48.63,48.67,48.58,48.66,81136.0,39.847,39.8798,39.8061,39.8716,81136.0
2022-06-16 13:50:00,48.67,48.72,48.62,48.72,119355.0,39.8798,39.9208,39.8388,39.9208,119355.0
2022-06-16 13:55:00,48.71,48.72,48.65,48.65,160991.0,39.9126,39.9208,39.8634,39.8634,160991.0
2022-06-16 14:00:00,48.64,48.74,48.63,48.73,160488.0,39.8552,39.9372,39.847,39.929,160488.0
2022-06-16 14:05:00,48.72,48.75,48.69,48.73,117426.0,39.9208,39.9454,39.8962,39.929,117426.0
2022-06-16 14:10:00,48.73,48.82,48.72,48.8,176318.0,39.929,40.0027,39.9208,39.9863,176318.0
2022-06-16 14:15:00,48.8,48.82,48.77,48.79,156251.0,39.9863,40.0027,39.9618,39.9781,156251.0
2022-06-16 14:20:00,48.79,48.8,48.73,48.77,142217.0,39.9781,39.9863,39.929,39.9618,142217.0
2022-06-16 14:25:00,48.77,48.82,48.76,48.82,145914.0,39.9618,40.0027,39.9536,40.0027,145914.0
2022-06-16 14:30:00,48.82,48.89,48.77,48.79,246622.0,40.0027,40.0601,39.9618,39.9781,246622.0
2022-06-16 14:35:00,48.78,48.79,48.72,48.76,102763.0,39.9699,39.9781,39.9208,39.9536,102763.0
2022-06-16 14:40:00,48.76,48.84,48.75,48.79,137938.0,39.9536,40.0191,39.9454,39.9781,137938.0
2022-06-16 14:45:00,48.79,48.8,48.64,48.64,175142.0,39.9781,39.9863,39.8552,39.8552,175142.0
2022-06-16 14:50:00,48.63,48.66,48.57,48.59,128024.0,39.847,39.8716,39.7979,39.8143,128024.0
2022-06-16 14:55:00,48.59,48.62,48.54,48.6,129587.0,39.8143,39.8388,39.7733,39.8225,129587.0
2022-06-16 15:00:00,48.61,48.71,48.59,48.68,160648.0,39.8307,39.9126,39.8143,39.888,160648.0
2022-06-16 15:05:00,48.68,48.84,48.65,48.84,224275.0,39.888,40.0191,39.8634,40.0191,224275.0
2022-06-16 15:10:00,48.84,48.91,48.81,48.86,163288.0,40.0191,40.0765,39.9945,40.0355,163288.0
2022-06-16 15:15:00,48.86,48.86,48.76,48.86,178218.0,40.0355,40.0355,39.9536,40.0355,178218.0
2022-06-16 15:20:00,48.85,48.93,48.85,48.91,198321.0,40.0273,40.0929,40.0273,40.0765,198321.0
2022-06-16 15:25:00,48.91,48.97,48.91,48.93,258566.0,40.0765,40.1256,40.0765,40.0929,258566.0
2022-06-16 15:30:00,48.92,48.96,48.8,48.8,334957.0,40.0847,40.1174,39.9863,39.9863,334957.0
2022-06-16 15:35:00,48.8,48.89,48.8,48.88,249068.0,39.9863,40.0601,39.9863,40.0519,249068.0
2022-06-16 15:40:00,48.87,48.94,48.8,48.8,414157.0,40.0437,40.1011,39.9863,39.9863,414157.0
2022-06-16 15:45:00,48.8,48.84,48.75,48.77,419818.0,39.9863,40.0191,39.9454,39.9618,419818.0
2022-06-16 15:50:00,48.76,48.83,48.74,48.79,755946.0,39.9536,40.0109,39.9372,39.9781,755946.0
2022-06-16 15:55:00,48.8,48.87,48.75,48.86,1507003.0,39.9863,40.0437,39.9454,40.0355,1507003.0
2022-06-17 09:30:00,48.61,49.22,48.61,49.16,3311644.0,39.8307,40.3305,39.8307,40.2813,3311644.0
2022-06-17 09:35:00,49.18,49.43,49.1,49.41,199111.0,40.2977,40.5026,40.2322,40.4862,199111.0
2022-06-17 09:40:00,49.41,49.49,49.18,49.34,162685.0,40.4862,40.5517,40.2977,40.4288,162685.0
2022-06-17 09:45:00,49.34,49.37,49.22,49.25,248006.0,40.4288,40.4534,40.3305,40.3551,248006.0
2022-06-17 09:50:00,49.26,49.42,49.21,49.39,166629.0,40.3633,40.4944,40.3223,40.4698,166629.0
2022-06-17 09:55:00,49.39,49.39,49.25,49.27,115943.0,40.4698,40.4698,40.3551,40.3715,115943.0
2022-06-17 10:00:00,49.28,49.28,49.12,49.16,129246.0,40.3796,40.3796,40.2485,40.2813,129246.0
2022-06-17 10:05:00,49.16,49.22,49.13,49.19,158365.0,40.2813,40.3305,40.2567,40.3059,158365.0
2022-06-17 10:10:00,49.19,49.22,49.12,49.16,94555.0,40.3059,40.3305,40.2485,40.2813,94555.0
2022-06-17 10:15:00,49.16,49.17,49.0,49.1,141373.0,40.2813,40.2895,40.1502,40.2322,141373.0
2022-06-17 10:20:00,49.09,49.1,48.95,49.01,169610.0,40.224,40.2322,40.1092,40.1584,169610.0
2022-06-17 10:25:00,49.01,49.05,48.87,48.91,133724.0,40.1584,40.1912,40.0437,40.0765,133724.0
2022-06-17 10:30:00,48.91,48.97,48.78,48.81,160835.0,40.0765,40.1256,39.9699,39.9945,160835.0
2022-06-17 10:35:00,48.8,48.85,48.75,48.83,159165.0,39.9863,40.0273,39.9454,40.0109,159165.0
2022-06-17 10:40:00,48.82,48.84,48.74,48.84,163637.0,40.0027,40.0191,39.9372,40.0191,163637.0
2022-06-17 10:45:00,48.83,48.83,48.74,48.76,271653.0,40.0109,40.0109,39.9372,39.9536,271653.0
2022-06-17 10:50:00,48.75,48.78,48.61,48.62,164599.0,39.9454,39.9699,39.8307,39.8388,164599.0
2022-06-17 10:55:00,48.62,48.7,48.61,48.68,177991.0,39.8388,39.9044,39.8307,39.888,177991.0
2022-06-17 11:00:00,48.68,48.82,48.65,48.79,278746.0,39.888,40.0027,39.8634,39.9781,278746.0
2022-06-17 11:05:00,48.78,48.91,48.74,48.86,282249.0,39.9699,40.0765,39.9372,40.0355,282249.0
2022-06-17 11:10:00,48.86,48.92,48.85,48.91,179093.0,40.0355,40.0847,40.0273,40.0765,179093.0
2022-06-17 11:15:00,48.91,48.93,48.83,48.89,244964.0,40.0765,40.0929,40.0109,40.0601,244964.0
2022-06-17 11:20:00,48.89,48.89,48.71,48.72,135699.0,40.0601,40.0601,39.9126,39.9208,135699.0
2022-06-17 11:25:00,48.72,48.8,48.65,48.77,201614.0,39.9208,39.9863,39.8634,39.9618,201614.0
2022-06-17 11:30:00,48.77,48.91,48.76,48.77,143705.0,39.9618,40.0765,39.9536,39.9618,143705.0
2022-06-17 11:35:00,48.76,48.78,48.7,48.77,143581.0,39.9536,39.9699,39.9044,39.9618,143581.0
2022-06-17 11:40:00,48.77,48.79,48.66,48.66,154912.0,39.9618,39.9781,39.8716,39.8716,154912.0
2022-06-17 11:45:00,48.66,48.72,48.63,48.67,220105.0,39.8716,39.9208,39.847,39.8798,220105.0
2022-06-17 11:50:00,48.68,48.69,48.57,48.64,278377.0,39.888,39.8962,39.7979,39.8552,278377.0
2022-06-17 11:55:00,48.65,48.66,48.6,48.62,175471.0,39.8634,39.8716,39.8225,39.8388,175471.0
2022-06-17 12:00:00,48.61,48.62,48.55,48.59,219140.0,39.8307,39.8388,39.7815,39.8143,219140.0
2022-06-17 12:05:00,48.59,48.63,48.54,48.57,139886.0,39.8143,39.847,39.7733,39.7979,139886.0
2022-06-17 12:10:00,48.57,48.63,48.53,48.63,167180.0,39.7979,39.847,39.7651,39.847,167180.0
2022-06-17 12:15:00,48.62,48.68,48.58,48.62,115819.0,39.8388,39.888,39.8061,39.8388,115819.0
2022-06-17 12:20:00,48.63,48.7,48.6,48.68,129292.0,39.847,39.9044,39.8225,39.888,129292.0
2022-06-17 12:25:00,48.68,48.73,48.64,48.71,306897.0,39.888,39.929,39.8552,39.9126,306897.0
2022-06-17 12:30:00,48.71,48.72,48.66,48.69,136411.0,39.9126,39.9208,39.8716,39.8962,136411.0
2022-06-17 12:35:00,48.69,48.71,48.63,48.71,102521.0,39.8962,39.9126,39.847,39.9126,102521.0
2022-06-17 12:40:00,48.71,48.73,48.57,48.65,201451.0,39.9126,39.929,39.7979,39.8634,201451.0
2022-06-17 12:45:00,48.66,48.69,48.61,48.64,202382.0,39.8716,39.8962,39.8307,39.8552,202382.0
2022-06-17 12:50:00,48.64,48.66,48.53,48.57,144066.0,39.8552,39.8716,39.7651,39.7979,144066.0
2022-06-17 12:55:00,48.57,48.61,48.54,48.59,134442.0,39.7979,39.8307,39.7733,39.8143,134442.0
2022-06-17 13:00:00,48.59,48.72,48.58,48.72,180594.0,39.8143,39.9208,39.8061,39.9208,180594.0
2022-06-17 13:05:00,48.71,48.89,48.71,48.88,180966.0,39.9126,40.0601,39.9126,40.0519,180966.0
2022-06-17 13:10:00,48.88,48.97,48.83,48.91,223122.0,40.0519,40.1256,40.0109,40.0765,223122.0
2022-06-17 13:15:00,48.91,48.98,48.86,48.95,163103.0,40.0765,40.1338,40.0355,40.1092,163103.0
2022-06-17 13:20:00,48.94,48.97,48.9,48.95,136476.0,40.1011,40.1256,40.0683,40.1092,136476.0
2022-06-17 13:25:00,48.95,48.96,48.83,48.89,210336.0,40.1092,40.1174,40.0109,40.0601,210336.0
2022-06-17 13:30:00,48.89,48.9,48.78,48.86,143119.0,40.0601,40.0683,39.9699,40.0355,143119.0
2022-06-17 13:35:00,48.85,48.9,48.82,48.9,160695.0,40.0273,40.0683,40.0027,40.0683,160695.0
2022-06-17 13:40:00,48.9,48.94,48.88,48.93,117388.0,40.0683,40.1011,40.0519,40.0929,117388.0
2022-06-17 13:45:00,48.93,48.93,48.82,48.88,273010.0,40.0929,40.0929,40.0027,40.0519,273010.0
2022-06-17 13:50:00,48.88,48.94,48.86,48.9,95632.0,40.0519,40.1011,40.0355,40.0683,95632.0
2022-06-17 13:55:00,48.9,48.94,48.85,48.88,235534.0,40.0683,40.1011,40.0273,40.0519,235534.0
2022-06-17 14:00:00,48.89,48.89,48.83,48.86,112341.0,40.0601,40.0601,40.0109,40.0355,112341.0
2022-06-17 14:05:00,48.86,48.9,48.84,48.9,92171.0,40.0355,40.0683,40.0191,40.0683,92171.0
2022-06-17 14:10:00,48.9,48.94,48.88,48.94,160137.0,40.0683,40.1011,40.0519,40.1011,160137.0
2022-06-17 14:15:00,48.95,48.98,48.91,48.95,136102.0,40.1092,40.1338,40.0765,40.1092,136102.0
2022-06-17 14:20:00,48.94,48.99,48.94,48.97,134564.0,40.1011,40.142,40.1011,40.1256,134564.0
2022-06-17 14:25:00,48.97,48.97,48.85,48.86,198380.0,40.1256,40.1256,40.0273,40.0355,198380.0
2022-06-17 14:30:00,48.86,48.88,48.81,48.88,125037.0,40.0355,40.0519,39.9945,40.0519,125037.0
2022-06-17 14:35:00,48.89,48.98,48.87,48.98,136127.0,40.0601,40.1338,40.0437,40.1338,136127.0
2022-06-17 14:40:00,48.98,49.09,48.97,49.04,184009.0,40.1338,40.224,40.1256,40.183,184009.0
2022-06-17 14:45:00,49.03,49.08,49.0,49.02,163526.0,40.1748,40.2158,40.1502,40.1666,163526.0
2022-06-17 14:50:00,49.02,49.03,49.0,49.02,147708.0,40.1666,40.1748,40.1502,40.1666,147708.0
2022-06-17 14:55:00,49.01,49.04,48.99,49.01,230089.0,40.1584,40.183,40.142,40.1584,230089.0
2022-06-17 15:00:00,49.01,49.07,49.0,49.05,205847.0,40.1584,40.2076,40.1502,40.1912,205847.0
2022-06-17 15:05:00,49.05,49.08,49.04,49.05,225459.0,40.1912,40.2158,40.183,40.1912,225459.0
2022-06-17 15:10:00,49.05,49.06,49.0,49.02,325773.0,40.1912,40.1994,40.1502,40.1666,325773.0
2022-06-17 15:15:00,49.02,49.02,48.94,49.0,207977.0,40.1666,40.1666,40.1011,40.1502,207977.0
2022-06-17 15:20:00,49.0,49.07,48.99,49.05,299368.0,40.1502,40.2076,40.142,40.1912,299368.0
2022-06-17 15:25:00,49.05,49.08,49.04,49.05,266240.0,40.1912,40.2158,40.183,40.1912,266240.0
2022-06-17 15:30:00,49.05,49.07,49.0,49.05,428912.0,40.1912,40.2076,40.1502,40.1912,428912.0
2022-06-17 15:35:00,49.05,49.07,49.04,49.05,510817.0,40.1912,40.2076,40.183,40.1912,510817.0
2022-06-17 15:40:00,49.05,49.05,48.92,48.95,326161.0,40.1912,40.1912,40.0847,40.1092,326161.0
2022-06-17 15:45:00,48.95,49.07,48.88,49.07,381587.0,40.1092,40.2076,40.0519,40.2076,381587.0
2022-06-17 15:50:00,49.06,49.09,49.01,49.09,902366.0,40.1994,40.224,40.1584,40.224,902366.0
2022-06-17 15:55:00,49.09,49.19,49.01,49.02,1412823.0,40.224,40.3059,40.1584,40.1666,1412823.0
2022-06-21 09:30:00,49.31,49.49,49.31,49.38,672402.0,40.4042,40.5517,40.4042,40.4616,672402.0
2022-06-21 09:35:00,49.37,49.54,49.22,49.48,253486.0,40.4534,40.5927,40.3305,40.5435,253486.0
2022-06-21 09:40:00,49.48,49.64,49.45,49.62,249614.0,40.5435,40.6746,40.5189,40.6582,249614.0
2022-06-21 09:45:00,49.63,49.74,49.53,49.63,270366.0,40.6664,40.7566,40.5845,40.6664,270366.0
2022-06-21 09:50:00,49.63,49.69,49.5,49.52,196787.0,40.6664,40.7156,40.5599,40.5763,196787.0
2022-06-21 09:55:00,49.53,49.54,49.35,49.4,313624.0,40.5845,40.5927,40.437,40.478,313624.0
2022-06-21 10:00:00,49.38,49.41,49.28,49.29,179322.0,40.4616,40.4862,40.3796,40.3878,179322.0
2022-06-21 10:05:00,49.29,49.39,49.23,49.36,109546.0,40.3878,40.4698,40.3387,40.4452,109546.0
2022-06-21 10:10:00,49.36,49.41,49.33,49.41,132136.0,40.4452,40.4862,40.4206,40.4862,132136.0
2022-06-21 10:15:00,49.41,49.43,49.34,49.38,127895.0,40.4862,40.5026,40.4288,40.4616,127895.0
2022-06-21 10:20:00,49.37,49.47,49.35,49.46,135882.0,40.4534,40.5353,40.437,40.5271,135882.0
2022-06-21 10:25:00,49.46,49.57,49.45,49.57,187297.0,40.5271,40.6173,40.5189,40.6173,187297.0
2022-06-21 10:30:00,49.57,49.59,49.51,49.58,524400.0,40.6173,40.6337,40.5681,40.6255,524400.0
2022-06-21 10:35:00,49.58,49.69,49.58,49.69,315319.0,40.6255,40.7156,40.6255,40.7156,315319.0
2022-06-21 10:40:00,49.68,49.73,49.6,49.66,504037.0,40.7074,40.7484,40.6419,40.691,504037.0
2022-06-21 10:45:00,49.66,49.69,49.62,49.66,407039.0,40.691,40.7156,40.6582,40.691,407039.0
2022-06-21 10:50:00,49.66,49.74,49.65,49.73,164271.0,40.691,40.7566,40.6828,40.7484,164271.0
2022-06-21 10:55:00,49.74,49.81,49.73,49.78,345662.0,40.7566,40.8139,40.7484,40.7893,345662.0
2022-06-21 11:00:00,49.79,49.89,49.78,49.88,378825.0,40.7975,40.8795,40.7893,40.8713,378825.0
2022-06-21 11:05:00,49.87,49.94,49.83,49.91,100357.0,40.8631,40.9204,40.8303,40.8959,100357.0
2022-06-21 11:10:00,49.91,49.96,49.86,49.92,253282.0,40.8959,40.9368,40.8549,40.9041,253282.0
2022-06-21 11:15:00,49.92,49.97,49.9,49.92,214462.0,40.9041,40.945,40.8877,40.9041,214462.0
2022-06-21 11:20:00,49.92,49.96,49.85,49.86,201446.0,40.9041,40.9368,40.8467,40.8549,201446.0
2022-06-21 11:25:00,49.86,49.93,49.85,49.91,294673.0,40.8549,40.9122,40.8467,40.8959,294673.0
2022-06-21 11:30:00,49.91,49.92,49.84,49.86,626552.0,40.8959,40.9041,40.8385,40.8549,626552.0
2022-06-21 11:35:00,49.86,49.87,49.75,49.8,318454.0,40.8549,40.8631,40.7648,40.8057,318454.0
2022-06-21 11:40:00,49.8,49.89,49.77,49.83,195263.0,40.8057,40.8795,40.7811,40.8303,195263.0
2022-06-21 11:45:00,49.83,49.86,49.8,49.84,454677.0,40.8303,40.8549,40.8057,40.8385,454677.0
2022-06-21 11:50:00,49.84,49.89,49.78,49.78,280093.0,40.8385,40.8795,40.7893,40.7893,280093.0
2022-06-21 11:55:00,49.78,49.86,49.73,49.8,186622.0,40.7893,40.8549,40.7484,40.8057,186622.0
2022-06-21 12:00:00,49.8,49.91,49.8,49.9,93509.0,40.8057,40.8959,40.8057,40.8877,93509.0
2022-06-21 12:05:00,49.9,49.96,49.88,49.93,154758.0,40.8877,40.9368,40.8713,40.9122,154758.0
2022-06-21 12:10:00,49.94,49.95,49.91,49.92,242646.0,40.9204,40.9286,40.8959,40.9041,242646.0
2022-06-21 12:15:00,49.93,49.94,49.89,49.94,63788.0,40.9122,40.9204,40.8795,40.9204,63788.0
2022-06-21 12:20:00,49.93,49.97,49.91,49.97,112725.0,40.9122,40.945,40.8959,40.945,112725.0
2022-06-21 12:25:00,49.97,50.02,49.96,50.01,187799.0,40.945,40.986,40.9368,40.9778,187799.0
2022-06-21 12:30:00,50.01,50.08,50.0,50.05,121896.0,40.9778,41.0352,40.9696,41.0106,121896.0
2022-06-21 12:35:00,50.05,50.12,50.05,50.1,183131.0,41.0106,41.0679,41.0106,41.0515,183131.0
2022-06-21 12:40:00,50.11,50.19,50.06,50.19,180382.0,41.0597,41.1253,41.0188,41.1253,180382.0
2022-06-21 12:45:00,50.19,50.24,50.18,50.23,141046.0,41.1253,41.1663,41.1171,41.1581,141046.0
2022-06-21 12:50:00,50.23,50.25,50.2,50.25,114559.0,41.1581,41.1745,41.1335,41.1745,114559.0
2022-06-21 12:55:00,50.24,50.26,50.22,50.23,126719.0,41.1663,41.1826,41.1499,41.1581,126719.0
2022-06-21 13:00:00,50.23,50.28,50.23,50.27,149311.0,41.1581,41.199,41.1581,41.1908,149311.0
2022-06-21 13:05:00,50.27,50.34,50.24,50.3,146116.0,41.1908,41.2482,41.1663,41.2154,146116.0
2022-06-21 13:10:00,50.3,50.31,50.24,50.26,186992.0,41.2154,41.2236,41.1663,41.1826,186992.0
2022-06-21 13:15:00,50.26,50.26,50.22,50.25,95448.0,41.1826,41.1826,41.1499,41.1745,95448.0
2022-06-21 13:20:00,50.25,50.25,50.17,50.23,72502.0,41.1745,41.1745,41.1089,41.1581,72502.0
2022-06-21 13:25:00,50.23,50.27,50.21,50.25,100366.0,41.1581,41.1908,41.1417,41.1745,100366.0
2022-06-21 13:30:00,50.26,50.3,50.23,50.3,182415.0,41.1826,41.2154,41.1581,41.2154,182415.0
2022-06-21 13:35:00,50.3,50.33,50.27,50.31,206020.0,41.2154,41.24,41.1908,41.2236,206020.0
2022-06-21 13:40:00,50.31,50.33,50.26,50.33,139775.0,41.2236,41.24,41.1826,41.24,139775.0
2022-06-21 13:45:00,50.32,50.37,50.28,50.36,160502.0,41.2318,41.2728,41.199,41.2646,160502.0
2022-06-21 13:50:00,50.37,50.42,50.32,50.36,435713.0,41.2728,41.3138,41.2318,41.2646,435713.0
2022-06-21 13:55:00,50.36,50.38,50.33,50.38,157060.0,41.2646,41.281,41.24,41.281,157060.0
2022-06-21 14:00:00,50.37,50.41,50.33,50.39,162203.0,41.2728,41.3056,41.24,41.2892,162203.0
2022-06-21 14:05:00,50.39,50.5,50.38,50.49,96640.0,41.2892,41.3793,41.281,41.3711,96640.0
2022-06-21 14:10:00,50.5,50.58,50.49,50.55,158151.0,41.3793,41.4449,41.3711,41.4203,158151.0
2022-06-21 14:15:00,50.55,50.61,50.54,50.6,131414.0,41.4203,41.4694,41.4121,41.4612,131414.0
2022-06-21 14:20:00,50.6,50.69,50.57,50.69,269466.0,41.4612,41.535,41.4367,41.535,269466.0
2022-06-21 14:25:00,50.69,50.74,50.68,50.74,193129.0,41.535,41.576,41.5268,41.576,193129.0
2022-06-21 14:30:00,50.73,50.79,50.71,50.78,186909.0,41.5678,41.6169,41.5514,41.6087,186909.0
2022-06-21 14:35:00,50.79,50.8,50.74,50.77,248912.0,41.6169,41.6251,41.576,41.6005,248912.0
2022-06-21 14:40:00,50.78,50.83,50.76,50.8,205757.0,41.6087,41.6497,41.5923,41.6251,205757.0
2022-06-21 14:45:00,50.8,50.87,50.78,50.82,254889.0,41.6251,41.6825,41.6087,41.6415,254889.0
2022-06-21 14:50:00,50.82,50.87,50.79,50.85,260345.0,41.6415,41.6825,41.6169,41.6661,260345.0
2022-06-21 14:55:00,50.85,50.91,50.85,50.9,127047.0,41.6661,41.7153,41.6661,41.7071,127047.0
2022-06-21 15:00:00,50.9,50.91,50.86,50.89,181736.0,41.7071,41.7153,41.6743,41.6989,181736.0
2022-06-21 15:05:00,50.9,50.9,50.85,50.9,127695.0,41.7071,41.7071,41.6661,41.7071,127695.0
2022-06-21 15:10:00,50.9,50.91,50.81,50.83,183617.0,41.7071,41.7153,41.6333,41.6497,183617.0
2022-06-21 15:15:00,50.83,50.83,50.74,50.77,188121.0,41.6497,41.6497,41.576,41.6005,188121.0
2022-06-21 15:20:00,50.78,50.82,50.76,50.79,207332.0,41.6087,41.6415,41.5923,41.6169,207332.0
2022-06-21 15:25:00,50.79,50.79,50.74,50.75,266557.0,41.6169,41.6169,41.576,41.5842,266557.0
2022-06-21 15:30:00,50.75,50.8,50.74,50.76,391414.0,41.5842,41.6251,41.576,41.5923,391414.0
2022-06-21 15:35:00,50.76,50.76,50.69,50.7,371861.0,41.5923,41.5923,41.535,41.5432,371861.0
2022-06-21 15:40:00,50.7,50.7,50.61,50.62,528235.0,41.5432,41.5432,41.4694,41.4776,528235.0
2022-06-21 15:45:00,50.62,50.67,50.58,50.67,494678.0,41.4776,41.5186,41.4449,41.5186,494678.0
2022-06-21 15:50:00,50.67,50.72,50.63,50.71,776107.0,41.5186,41.5596,41.4858,41.5514,776107.0
2022-06-21 15:55:00,50.71,50.76,50.66,50.69,1641888.0,41.5514,41.5923,41.5104,41.535,1641888.0
2022-06-22 09:30:00,50.26,50.54,50.21,50.37,715142.0,41.1826,41.4121,41.1417,41.2728,715142.0
2022-06-22 09:35:00,50.39,50.6,50.38,50.58,288252.0,41.2892,41.4612,41.281,41.4449,288252.0
2022-06-22 09:40:00,50.59,50.7,50.56,50.7,196443.0,41.453,41.5432,41.4285,41.5432,196443.0
2022-06-22 09:45:00,50.7,50.76,50.63,50.71,228189.0,41.5432,41.5923,41.4858,41.5514,228189.0
2022-06-22 09:50:00,50.7,50.82,50.66,50.77,281438.0,41.5432,41.6415,41.5104,41.6005,281438.0
2022-06-22 09:55:00,50.77,50.81,50.62,50.62,199029.0,41.6005,41.6333,41.4776,41.4776,199029.0
2022-06-22 10:00:00,50.62,50.64,50.46,50.5,149324.0,41.4776,41.494,41.3465,41.3793,149324.0
2022-06-22 10:05:00,50.5,50.62,50.5,50.55,259211.0,41.3793,41.4776,41.3793,41.4203,259211.0
2022-06-22 10:10:00,50.56,50.71,50.54,50.62,178780.0,41.4285,41.5514,41.4121,41.4776,178780.0
2022-06-22 10:15:00,50.62,50.78,50.62,50.78,150822.0,41.4776,41.6087,41.4776,41.6087,150822.0
2022-06-22 10:20:00,50.78,50.85,50.76,50.83,194437.0,41.6087,41.6661,41.5923,41.6497,194437.0
2022-06-22 10:25:00,50.83,50.85,50.8,50.82,183511.0,41.6497,41.6661,41.6251,41.6415,183511.0
2022-06-22 10:30:00,50.82,50.88,50.79,50.84,240787.0,41.6415,41.6907,41.6169,41.6579,240787.0
2022-06-22 10:35:00,50.84,50.86,50.77,50.86,240737.0,41.6579,41.6743,41.6005,41.6743,240737.0
2022-06-22 10:40:00,50.86,50.87,50.74,50.81,221550.0,41.6743,41.6825,41.576,41.6333,221550.0
2022-06-22 10:45:00,50.81,50.85,50.76,50.82,153434.0,41.6333,41.6661,41.5923,41.6415,153434.0
2022-06-22 10:50:00,50.82,50.9,50.81,50.86,129229.0,41.6415,41.7071,41.6333,41.6743,129229.0
2022-06-22 10:55:00,50.86,50.9,50.8,50.9,284370.0,41.6743,41.7071,41.6251,41.7071,284370.0
2022-06-22 11:00:00,50.89,50.92,50.78,50.82,151806.0,41.6989,41.7234,41.6087,41.6415,151806.0
2022-06-22 11:05:00,50.82,50.89,50.75,50.89,126501.0,41.6415,41.6989,41.5842,41.6989,126501.0
2022-06-22 11:10:00,50.88,50.95,50.86,50.93,136639.0,41.6907,41.748,41.6743,41.7316,136639.0
2022-06-22 11:15:00,50.94,51.13,50.93,51.1,227502.0,41.7398,41.8955,41.7316,41.8709,227502.0
2022-06-22 11:20:00,51.1,51.11,50.99,51.03,127439.0,41.8709,41.8791,41.7808,41.8136,127439.0
2022-06-22 11:25:00,51.03,51.15,51.02,51.08,165339.0,41.8136,41.9119,41.8054,41.8546,165339.0
2022-06-22 11:30:00,51.09,51.09,51.01,51.02,229224.0,41.8627,41.8627,41.7972,41.8054,229224.0
2022-06-22 11:35:00,51.02,51.06,50.99,51.05,134120.0,41.8054,41.8382,41.7808,41.83,134120.0
2022-06-22 11:40:00,51.06,51.07,50.98,51.04,182717.0,41.8382,41.8464,41.7726,41.8218,182717.0
2022-06-22 11:45:00,51.03,51.1,50.99,51.08,91562.0,41.8136,41.8709,41.7808,41.8546,91562.0
2022-06-22 11:50:00,51.08,51.1,50.99,51.0,98824.0,41.8546,41.8709,41.7808,41.789,98824.0
2022-06-22 11:55:00,51.0,51.01,50.96,50.98,285827.0,41.789,41.7972,41.7562,41.7726,285827.0
2022-06-22 12:00:00,50.98,51.07,50.97,51.01,168887.0,41.7726,41.8464,41.7644,41.7972,168887.0
2022-06-22 12:05:00,51.01,51.01,50.95,51.01,78481.0,41.7972,41.7972,41.748,41.7972,78481.0
2022-06-22 12:10:00,51.01,51.08,51.0,51.04,91471.0,41.7972,41.8546,41.789,41.8218,91471.0
2022-06-22 12:15:00,51.04,51.11,51.02,51.1,98301.0,41.8218,41.8791,41.8054,41.8709,98301.0
2022-06-22 12:20:00,51.09,51.11,51.06,51.08,83741.0,41.8627,41.8791,41.8382,41.8546,83741.0
2022-06-22 12:25:00,51.08,51.17,51.06,51.12,190211.0,41.8546,41.9283,41.8382,41.8873,190211.0
2022-06-22 12:30:00,51.12,51.17,51.1,51.14,200953.0,41.8873,41.9283,41.8709,41.9037,200953.0
2022-06-22 12:35:00,51.13,51.14,51.01,51.02,276819.0,41.8955,41.9037,41.7972,41.8054,276819.0
2022-06-22 12:40:00,51.02,51.14,51.01,51.12,219977.0,41.8054,41.9037,41.7972,41.8873,219977.0
2022-06-22 12:45:00,51.12,51.15,51.09,51.15,102840.0,41.8873,41.9119,41.8627,41.9119,102840.0
2022-06-22 12:50:00,51.15,51.16,51.02,51.03,170019.0,41.9119,41.9201,41.8054,41.8136,170019.0
2022-06-22 12:55:00,51.03,51.04,50.98,51.03,67065.0,41.8136,41.8218,41.7726,41.8136,67065.0
2022-06-22 13:00:00,51.03,51.03,50.91,50.94,124950.0,41.8136,41.8136,41.7153,41.7398,124950.0
2022-06-22 13:05:00,50.94,50.98,50.93,50.95,130384.0,41.7398,41.7726,41.7316,41.748,130384.0
2022-06-22 13:10:00,50.95,51.02,50.94,50.98,121231.0,41.748,41.8054,41.7398,41.7726,121231.0
2022-06-22 13:15:00,50.97,50.98,50.93,50.98,92655.0,41.7644,41.7726,41.7316,41.7726,92655.0
2022-06-22 13:20:00,50.98,51.03,50.97,51.02,108615.0,41.7726,41.8136,41.7644,41.8054,108615.0
2022-06-22 13:25:00,51.02,51.08,51.0,51.05,189949.0,41.8054,41.8546,41.789,41.83,189949.0
2022-06-22 13:30:00,51.04,51.06,50.96,50.98,126467.0,41.8218,41.8382,41.7562,41.7726,126467.0
2022-06-22 13:35:00,50.98,51.0,50.95,50.98,148578.0,41.7726,41.789,41.748,41.7726,148578.0
2022-06-22 13:40:00,50.98,51.02,50.97,51.01,166738.0,41.7726,41.8054,41.7644,41.7972,166738.0
2022-06-22 13:45:00,51.01,51.12,51.0,51.11,446235.0,41.7972,41.8873,41.789,41.8791,446235.0
2022-06-22 13:50:00,51.11,51.12,51.04,51.06,153369.0,41.8791,41.8873,41.8218,41.8382,153369.0
2022-06-22 13:55:00,51.05,51.08,51.02,51.05,123472.0,41.83,41.8546,41.8054,41.83,123472.0
2022-06-22 14:00:00,51.05,51.11,51.04,51.11,225271.0,41.83,41.8791,41.8218,41.8791,225271.0
2022-06-22 14:05:00,51.11,51.17,51.1,51.13,198450.0,41.8791,41.9283,41.8709,41.8955,198450.0
2022-06-22 14:10:00,51.12,51.14,51.02,51.03,93160.0,41.8873,41.9037,41.8054,41.8136,93160.0
2022-06-22 14:15:00,51.04,51.06,50.96,50.98,267897.0,41.8218,41.8382,41.7562,41.7726,267897.0
2022-06-22 14:20:00,50.98,51.03,50.92,50.96,226127.0,41.7726,41.8136,41.7234,41.7562,226127.0
2022-06-22 14:25:00,50.95,50.97,50.88,50.96,193827.0,41.748,41.7644,41.6907,41.7562,193827.0
2022-06-22 14:30:00,50.96,50.97,50.92,50.96,223513.0,41.7562,41.7644,41.7234,41.7562,223513.0
2022-06-22 14:35:00,50.96,50.97,50.92,50.95,159668.0,41.7562,41.7644,41.7234,41.748,159668.0
2022-06-22 14:40:00,50.95,50.98,50.92,50.95,72110.0,41.748,41.7726,41.7234,41.748,72110.0
2022-06-22 14:45:00,50.94,50.99,50.93,50.98,148056.0,41.7398,41.7808,41.7316,41.7726,148056.0
2022-06-22 14:50:00,50.98,51.01,50.94,51.01,149203.0,41.7726,41.7972,41.7398,41.7972,149203.0
2022-06-22 14:55:00,51.01,51.04,50.99,51.0,145682.0,41.7972,41.8218,41.7808,41.789,145682.0
2022-06-22 15:00:00,51.0,51.04,50.99,51.03,154007.0,41.789,41.8218,41.7808,41.8136,154007.0
2022-06-22 15:05:00,51.02,51.06,50.98,51.0,158997.0,41.8054,41.8382,41.7726,41.789,158997.0
2022-06-22 15:10:00,51.0,51.04,50.97,51.0,362848.0,41.789,41.8218,41.7644,41.789,362848.0
2022-06-22 15:15:00,51.0,51.01,50.97,50.98,153920.0,41.789,41.7972,41.7644,41.7726,153920.0
2022-06-22 15:20:00,50.97,51.01,50.97,50.98,119775.0,41.7644,41.7972,41.7644,41.7726,119775.0
2022-06-22 15:25:00,50.98,50.98,50.9,50.93,169045.0,41.7726,41.7726,41.7071,41.7316,169045.0
2022-06-22 15:30:00,50.92,50.98,50.92,50.92,170219.0,41.7234,41.7726,41.7234,41.7234,170219.0
2022-06-22 15:35:00,50.92,50.93,50.81,50.89,265820.0,41.7234,41.7316,41.6333,41.6989,265820.0
2022-06-22 15:40:00,50.89,50.91,50.86,50.9,631397.0,41.6989,41.7153,41.6743,41.7071,631397.0
2022-06-22 15:45:00,50.9,50.9,50.8,50.89,391636.0,41.7071,41.7071,41.6251,41.6989,391636.0
2022-06-22 15:50:00,50.88,50.92,50.85,50.88,751895.0,41.6907,41.7234,41.6661,41.6907,751895.0
2022-06-22 15:55:00,50.89,50.91,50.82,50.85,2025031.0,41.6989,41.7153,41.6415,41.6661,2025031.0
2022-06-23 09:30:00,51.03,51.39,51.03,51.37,515983.0,41.8136,42.1086,41.8136,42.0922,515983.0
2022-06-23 09:35:00,51.37,51.54,51.3,51.52,264924.0,42.0922,42.2315,42.0348,42.2151,264924.0
2022-06-23 09:40:00,51.53,51.68,51.52,51.65,193425.0,42.2233,42.3462,42.2151,42.3216,193425.0
2022-06-23 09:45:00,51.65,51.69,51.51,51.55,203858.0,42.3216,42.3544,42.2069,42.2397,203858.0
2022-06-23 09:50:00,51.54,51.63,51.37,51.48,249492.0,42.2315,42.3052,42.0922,42.1823,249492.0
2022-06-23 09:55:00,51.47,51.52,51.32,51.52,190921.0,42.1741,42.2151,42.0512,42.2151,190921.0
2022-06-23 10:00:00,51.51,51.61,51.47,51.56,154939.0,42.2069,42.2888,42.1741,42.2479,154939.0
2022-06-23 10:05:00,51.56,51.56,51.33,51.37,147769.0,42.2479,42.2479,42.0594,42.0922,147769.0
2022-06-23 10:10:00,51.37,51.48,51.35,51.45,132876.0,42.0922,42.1823,42.0758,42.1577,132876.0
2022-06-23 10:15:00,51.44,51.48,51.37,51.39,112786.0,42.1495,42.1823,42.0922,42.1086,112786.0
2022-06-23 10:20:00,51.4,51.47,51.39,51.46,134713.0,42.1168,42.1741,42.1086,42.1659,134713.0
2022-06-23 10:25:00,51.46,51.46,51.31,51.31,97643.0,42.1659,42.1659,42.043,42.043,97643.0
2022-06-23 10:30:00,51.32,51.39,51.25,51.28,209852.0,42.0512,42.1086,41.9938,42.0184,209852.0
2022-06-23 10:35:00,51.28,51.31,51.2,51.26,136503.0,42.0184,42.043,41.9529,42.002,136503.0
2022-06-23 10:40:00,51.26,51.31,51.21,51.23,209096.0,42.002,42.043,41.9611,41.9775,209096.0
2022-06-23 10:45:00,51.23,51.34,51.23,51.27,83003.0,41.9775,42.0676,41.9775,42.0102,83003.0
2022-06-23 10:50:00,51.26,51.31,51.22,51.22,124335.0,42.002,42.043,41.9693,41.9693,124335.0
2022-06-23 10:55:00,51.22,51.28,51.15,51.16,153442.0,41.9693,42.0184,41.9119,41.9201,153442.0
2022-06-23 11:00:00,51.16,51.26,51.15,51.18,156385.0,41.9201,42.002,41.9119,41.9365,156385.0
2022-06-23 11:05:00,51.18,51.24,51.16,51.23,87363.0,41.9365,41.9857,41.9201,41.9775,87363.0
2022-06-23 11:10:00,51.24,51.29,51.22,51.23,71833.0,41.9857,42.0266,41.9693,41.9775,71833.0
2022-06-23 11:15:00,51.23,51.3,51.22,51.3,142812.0,41.9775,42.0348,41.9693,42.0348,142812.0
2022-06-23 11:20:00,51.3,51.31,51.21,51.21,136857.0,42.0348,42.043,41.9611,41.9611,136857.0
2022-06-23 11:25:00,51.22,51.22,51.1,51.11,124426.0,41.9693,41.9693,41.8709,41.8791,124426.0
2022-06-23 11:30:00,51.12,51.14,51.03,51.11,280306.0,41.8873,41.9037,41.8136,41.8791,280306.0
2022-06-23 11:35:00,51.11,51.22,51.11,51.18,165821.0,41.8791,41.9693,41.8791,41.9365,165821.0
2022-06-23 11:40:00,51.18,51.19,51.14,51.17,72317.0,41.9365,41.9447,41.9037,41.9283,72317.0
2022-06-23 11:45:00,51.17,51.24,51.15,51.22,75563.0,41.9283,41.9857,41.9119,41.9693,75563.0
2022-06-23 11:50:00,51.21,51.22,51.14,51.17,72744.0,41.9611,41.9693,41.9037,41.9283,72744.0
2022-06-23 11:55:00,51.16,51.24,51.15,51.23,170771.0,41.9201,41.9857,41.9119,41.9775,170771.0
2022-06-23 12:00:00,51.23,51.29,51.2,51.24,322255.0,41.9775,42.0266,41.9529,41.9857,322255.0
2022-06-23 12:05:00,51.25,51.34,51.21,51.32,311206.0,41.9938,42.0676,41.9611,42.0512,311206.0
2022-06-23 12:10:00,51.31,51.41,51.3,51.4,189488.0,42.043,42.1249,42.0348,42.1168,189488.0
2022-06-23 12:15:00,51.41,51.49,51.35,51.49,152898.0,42.1249,42.1905,42.0758,42.1905,152898.0
2022-06-23 12:20:00,51.48,51.59,51.48,51.54,288443.0,42.1823,42.2724,42.1823,42.2315,288443.0
2022-06-23 12:25:00,51.54,51.59,51.45,51.57,302328.0,42.2315,42.2724,42.1577,42.2561,302328.0
2022-06-23 12:30:00,51.57,51.62,51.55,51.59,174106.0,42.2561,42.297,42.2397,42.2724,174106.0
2022-06-23 12:35:00,51.6,51.62,51.5,51.59,163803.0,42.2806,42.297,42.1987,42.2724,163803.0
2022-06-23 12:40:00,51.6,51.63,51.57,51.62,100051.0,42.2806,42.3052,42.2561,42.297,100051.0
2022-06-23 12:45:00,51.62,51.63,51.5,51.54,250989.0,42.297,42.3052,42.1987,42.2315,250989.0
2022-06-23 12:50:00,51.55,51.57,51.45,51.47,215654.0,42.2397,42.2561,42.1577,42.1741,215654.0
2022-06-23 12:55:00,51.47,51.48,51.33,51.36,230914.0,42.1741,42.1823,42.0594,42.084,230914.0
2022-06-23 13:00:00,51.36,51.45,51.34,51.44,131380.0,42.084,42.1577,42.0676,42.1495,131380.0
2022-06-23 13:05:00,51.43,51.5,51.42,51.44,157328.0,42.1413,42.1987,42.1331,42.1495,157328.0
2022-06-23 13:10:00,51.43,51.45,51.38,51.45,122586.0,42.1413,42.1577,42.1004,42.1577,122586.0
2022-06-23 13:15:00,51.45,51.49,51.43,51.47,75366.0,42.1577,42.1905,42.1413,42.1741,75366.0
2022-06-23 13:20:00,51.48,51.61,51.47,51.59,272971.0,42.1823,42.2888,42.1741,42.2724,272971.0
2022-06-23 13:25:00,51.59,51.67,51.57,51.65,390739.0,42.2724,42.338,42.2561,42.3216,390739.0
2022-06-23 13:30:00,51.66,51.74,51.65,51.73,334109.0,42.3298,42.3953,42.3216,42.3872,334109.0
2022-06-23 13:35:00,51.72,51.75,51.69,51.73,191017.0,42.379,42.4035,42.3544,42.3872,191017.0
2022-06-23 13:40:00,51.73,51.81,51.71,51.8,173107.0,42.3872,42.4527,42.3708,42.4445,173107.0
2022-06-23 13:45:00,51.8,51.83,51.75,51.83,200587.0,42.4445,42.4691,42.4035,42.4691,200587.0
2022-06-23 13:50:00,51.82,51.89,51.81,51.88,119912.0,42.4609,42.5183,42.4527,42.5101,119912.0
2022-06-23 13:55:00,51.88,51.91,51.8,51.81,272457.0,42.5101,42.5346,42.4445,42.4527,272457.0
2022-06-23 14:00:00,51.81,51.82,51.73,51.76,106341.0,42.4527,42.4609,42.3872,42.4117,106341.0
2022-06-23 14:05:00,51.76,51.78,51.71,51.72,89452.0,42.4117,42.4281,42.3708,42.379,89452.0
2022-06-23 14:10:00,51.72,51.74,51.68,51.72,143583.0,42.379,42.3953,42.3462,42.379,143583.0
2022-06-23 14:15:00,51.72,51.74,51.69,51.73,95789.0,42.379,42.3953,42.3544,42.3872,95789.0
2022-06-23 14:20:00,51.72,51.81,51.7,51.8,226573.0,42.379,42.4527,42.3626,42.4445,226573.0
2022-06-23 14:25:00,51.8,51.87,51.79,51.87,232135.0,42.4445,42.5019,42.4363,42.5019,232135.0
2022-06-23 14:30:00,51.87,51.9,51.83,51.83,178859.0,42.5019,42.5265,42.4691,42.4691,178859.0
2022-06-23 14:35:00,51.83,51.87,51.8,51.86,161755.0,42.4691,42.5019,42.4445,42.4937,161755.0
2022-06-23 14:40:00,51.85,51.9,51.84,51.87,155007.0,42.4855,42.5265,42.4773,42.5019,155007.0
2022-06-23 14:45:00,51.87,51.89,51.82,51.83,229360.0,42.5019,42.5183,42.4609,42.4691,229360.0
2022-06-23 14:50:00,51.82,51.85,51.81,51.83,107952.0,42.4609,42.4855,42.4527,42.4691,107952.0
2022-06-23 14:55:00,51.83,51.84,51.79,51.84,167830.0,42.4691,42.4773,42.4363,42.4773,167830.0
2022-06-23 15:00:00,51.83,51.86,51.79,51.86,227889.0,42.4691,42.4937,42.4363,42.4937,227889.0
2022-06-23 15:05:00,51.86,51.89,51.83,51.86,251214.0,42.4937,42.5183,42.4691,42.4937,251214.0
2022-06-23 15:10:00,51.86,51.89,51.83,51.88,106927.0,42.4937,42.5183,42.4691,42.5101,106927.0
2022-06-23 15:15:00,51.88,51.9,51.85,51.9,225853.0,42.5101,42.5265,42.4855,42.5265,225853.0
2022-06-23 15:20:00,51.89,51.9,51.86,51.88,132479.0,42.5183,42.5265,42.4937,42.5101,132479.0
2022-06-23 15:25:00,51.88,51.89,51.83,51.88,168590.0,42.5101,42.5183,42.4691,42.5101,168590.0
2022-06-23 15:30:00,51.88,51.97,51.87,51.96,271812.0,42.5101,42.5838,42.5019,42.5756,271812.0
2022-06-23 15:35:00,51.96,51.97,51.9,51.96,331451.0,42.5756,42.5838,42.5265,42.5756,331451.0
2022-06-23 15:40:00,51.96,52.04,51.95,52.01,625904.0,42.5756,42.6412,42.5674,42.6166,625904.0
2022-06-23 15:45:00,52.0,52.07,51.98,52.05,605031.0,42.6084,42.6657,42.592,42.6494,605031.0
2022-06-23 15:50:00,52.06,52.09,52.02,52.04,615082.0,42.6576,42.6821,42.6248,42.6412,615082.0
2022-06-23 15:55:00,52.04,52.18,52.02,52.13,1320329.0,42.6412,42.7559,42.6248,42.7149,1320329.0
2022-06-24 09:30:00,52.03,52.15,51.82,51.85,733618.0,42.633,42.7313,42.4609,42.4855,733618.0
2022-06-24 09:35:00,51.84,52.0,51.51,51.56,359650.0,42.4773,42.6084,42.2069,42.2479,359650.0
2022-06-24 09:40:00,51.57,51.78,51.51,51.74,293226.0,42.2561,42.4281,42.2069,42.3953,293226.0
2022-06-24 09:45:00,51.75,51.78,51.54,51.58,243108.0,42.4035,42.4281,42.2315,42.2642,243108.0
2022-06-24 09:50:00,51.57,51.62,51.36,51.48,319655.0,42.2561,42.297,42.084,42.1823,319655.0
2022-06-24 09:55:00,51.48,51.53,51.4,51.41,157087.0,42.1823,42.2233,42.1168,42.1249,157087.0
2022-06-24 10:00:00,51.41,51.59,51.41,51.43,391558.0,42.1249,42.2724,42.1249,42.1413,391558.0
2022-06-24 10:05:00,51.44,51.48,51.33,51.45,199486.0,42.1495,42.1823,42.0594,42.1577,199486.0
2022-06-24 10:10:00,51.45,51.46,51.24,51.3,204171.0,42.1577,42.1659,41.9857,42.0348,204171.0
2022-06-24 10:15:00,51.29,51.37,51.25,51.28,177915.0,42.0266,42.0922,41.9938,42.0184,177915.0
2022-06-24 10:20:00,51.28,51.3,51.0,51.0,400738.0,42.0184,42.0348,41.789,41.789,400738.0
2022-06-24 10:25:00,51.01,51.08,50.96,50.98,226118.0,41.7972,41.8546,41.7562,41.7726,226118.0
2022-06-24 10:30:00,50.98,51.0,50.8,50.81,376994.0,41.7726,41.789,41.6251,41.6333,376994.0
2022-06-24 10:35:00,50.81,50.82,50.57,50.57,386890.0,41.6333,41.6415,41.4367,41.4367,386890.0
2022-06-24 10:40:00,50.58,50.71,50.57,50.66,322410.0,41.4449,41.5514,41.4367,41.5104,322410.0
2022-06-24 10:45:00,50.66,50.9,50.66,50.86,334975.0,41.5104,41.7071,41.5104,41.6743,334975.0
2022-06-24 10:50:00,50.86,51.04,50.85,51.0,280681.0,41.6743,41.8218,41.6661,41.789,280681.0
2022-06-24 10:55:00,51.0,51.17,50.97,51.14,229970.0,41.789,41.9283,41.7644,41.9037,229970.0
2022-06-24 11:00:00,51.14,51.15,51.08,51.12,136161.0,41.9037,41.9119,41.8546,41.8873,136161.0
2022-06-24 11:05:00,51.11,51.11,51.01,51.1,329760.0,41.8791,41.8791,41.7972,41.8709,329760.0
2022-06-24 11:10:00,51.11,51.3,51.1,51.28,186158.0,41.8791,42.0348,41.8709,42.0184,186158.0
2022-06-24 11:15:00,51.29,51.43,51.28,51.4,300579.0,42.0266,42.1413,42.0184,42.1168,300579.0
2022-06-24 11:20:00,51.39,51.42,51.35,51.4,196422.0,42.1086,42.1331,42.0758,42.1168,196422.0
2022-06-24 11:25:00,51.4,51.4,51.31,51.32,152470.0,42.1168,42.1168,42.043,42.0512,152470.0
2022-06-24 11:30:00,51.32,51.36,51.29,51.34,223024.0,42.0512,42.084,42.0266,42.0676,223024.0
2022-06-24 11:35:00,51.34,51.38,51.33,51.33,315378.0,42.0676,42.1004,42.0594,42.0594,315378.0
2022-06-24 11:40:00,51.32,51.36,51.32,51.32,123872.0,42.0512,42.084,42.0512,42.0512,123872.0
2022-06-24 11:45:00,51.31,51.34,51.28,51.3,151483.0,42.043,42.0676,42.0184,42.0348,151483.0
2022-06-24 11:50:00,51.31,51.33,51.25,51.27,172222.0,42.043,42.0594,41.9938,42.0102,172222.0
2022-06-24 11:55:00,51.27,51.29,51.19,51.21,183707.0,42.0102,42.0266,41.9447,41.9611,183707.0
2022-06-24 12:00:00,51.2,51.22,51.13,51.16,193743.0,41.9529,41.9693,41.8955,41.9201,193743.0
2022-06-24 12:05:00,51.16,51.24,51.14,51.23,176450.0,41.9201,41.9857,41.9037,41.9775,176450.0
2022-06-24 12:10:00,51.23,51.28,51.21,51.23,346976.0,41.9775,42.0184,41.9611,41.9775,346976.0
2022-06-24 12:15:00,51.22,51.24,51.16,51.16,109155.0,41.9693,41.9857,41.9201,41.9201,109155.0
2022-06-24 12:20:00,51.16,51.19,51.08,51.12,187046.0,41.9201,41.9447,41.8546,41.8873,187046.0
2022-06-24 12:25:00,51.12,51.22,51.1,51.15,176210.0,41.8873,41.9693,41.8709,41.9119,176210.0
2022-06-24 12:30:00,51.15,51.15,51.05,51.09,171611.0,41.9119,41.9119,41.83,41.8627,171611.0
2022-06-24 12:35:00,51.08,51.11,51.01,51.04,167736.0,41.8546,41.8791,41.7972,41.8218,167736.0
2022-06-24 12:40:00,51.04,51.1,51.03,51.1,136745.0,41.8218,41.8709,41.8136,41.8709,136745.0
2022-06-24 12:45:00,51.1,51.1,51.02,51.05,151612.0,41.8709,41.8709,41.8054,41.83,151612.0
2022-06-24 12:50:00,51.05,51.11,51.04,51.1,237038.0,41.83,41.8791,41.8218,41.8709,237038.0
2022-06-24 12:55:00,51.1,51.11,51.08,51.1,116709.0,41.8709,41.8791,41.8546,41.8709,116709.0
2022-06-24 13:00:00,51.09,51.14,51.06,51.13,114477.0,41.8627,41.9037,41.8382,41.8955,114477.0
2022-06-24 13:05:00,51.14,51.15,51.1,51.11,170531.0,41.9037,41.9119,41.8709,41.8791,170531.0
2022-06-24 13:10:00,51.11,51.15,51.1,51.13,156462.0,41.8791,41.9119,41.8709,41.8955,156462.0
2022-06-24 13:15:00,51.13,51.14,51.07,51.11,227978.0,41.8955,41.9037,41.8464,41.8791,227978.0
2022-06-24 13:20:00,51.11,51.11,51.05,51.07,215944.0,41.8791,41.8791,41.83,41.8464,215944.0
2022-06-24 13:25:00,51.06,51.12,51.05,51.11,146284.0,41.8382,41.8873,41.83,41.8791,146284.0
2022-06-24 13:30:00,51.11,51.13,51.03,51.03,136011.0,41.8791,41.8955,41.8136,41.8136,136011.0
2022-06-24 13:35:00,51.04,51.04,50.92,50.93,260471.0,41.8218,41.8218,41.7234,41.7316,260471.0
2022-06-24 13:40:00,50.93,50.94,50.85,50.89,217125.0,41.7316,41.7398,41.6661,41.6989,217125.0
2022-06-24 13:45:00,50.89,50.89,50.79,50.83,313437.0,41.6989,41.6989,41.6169,41.6497,313437.0
2022-06-24 13:50:00,50.82,50.87,50.77,50.85,170607.0,41.6415,41.6825,41.6005,41.6661,170607.0
2022-06-24 13:55:00,50.85,50.93,50.82,50.91,235759.0,41.6661,41.7316,41.6415,41.7153,235759.0
2022-06-24 14:00:00,50.91,50.97,50.89,50.94,174833.0,41.7153,41.7644,41.6989,41.7398,174833.0
2022-06-24 14:05:00,50.94,50.94,50.89,50.91,137112.0,41.7398,41.7398,41.6989,41.7153,137112.0
2022-06-24 14:10:00,50.91,50.98,50.91,50.96,161656.0,41.7153,41.7726,41.7153,41.7562,161656.0
2022-06-24 14:15:00,50.96,50.96,50.87,50.88,183209.0,41.7562,41.7562,41.6825,41.6907,183209.0
2022-06-24 14:20:00,50.88,50.9,50.82,50.83,164349.0,41.6907,41.7071,41.6415,41.6497,164349.0
2022-06-24 14:25:00,50.83,50.86,50.79,50.84,274707.0,41.6497,41.6743,41.6169,41.6579,274707.0
2022-06-24 14:30:00,50.83,50.87,50.83,50.87,133399.0,41.6497,41.6825,41.6497,41.6825,133399.0
2022-06-24 14:35:00,50.86,50.87,50.79,50.8,273013.0,41.6743,41.6825,41.6169,41.6251,273013.0
2022-06-24 14:40:00,50.8,50.88,50.78,50.86,178010.0,41.6251,41.6907,41.6087,41.6743,178010.0
2022-06-24 14:45:00,50.86,50.9,50.85,50.88,191584.0,41.6743,41.7071,41.6661,41.6907,191584.0
2022-06-24 14:50:00,50.88,50.92,50.87,50.9,322904.0,41.6907,41.7234,41.6825,41.7071,322904.0
2022-06-24 14:55:00,50.9,50.93,50.88,50.91,119205.0,41.7071,41.7316,41.6907,41.7153,119205.0
2022-06-24 15:00:00,50.91,50.97,50.87,50.96,227223.0,41.7153,41.7644,41.6825,41.7562,227223.0
2022-06-24 15:05:00,50.96,50.97,50.91,50.91,183723.0,41.7562,41.7644,41.7153,41.7153,183723.0
2022-06-24 15:10:00,50.91,50.95,50.86,50.95,223832.0,41.7153,41.748,41.6743,41.748,223832.0
2022-06-24 15:15:00,50.95,51.02,50.92,50.93,251929.0,41.748,41.8054,41.7234,41.7316,251929.0
2022-06-24 15:20:00,50.94,50.96,50.91,50.93,170958.0,41.7398,41.7562,41.7153,41.7316,170958.0
2022-06-24 15:25:00,50.93,50.97,50.91,50.92,264556.0,41.7316,41.7644,41.7153,41.7234,264556.0
2022-06-24 15:30:00,50.92,50.94,50.88,50.93,395243.0,41.7234,41.7398,41.6907,41.7316,395243.0
2022-06-24 15:35:00,50.92,51.03,50.91,51.02,464205.0,41.7234,41.8136,41.7153,41.8054,464205.0
2022-06-24 15:40:00,51.02,51.05,50.98,51.02,459288.0,41.8054,41.83,41.7726,41.8054,459288.0
2022-06-24 15:45:00,51.02,51.03,50.99,51.0,583917.0,41.8054,41.8136,41.7808,41.789,583917.0
2022-06-24 15:50:00,51.0,51.05,50.99,51.01,977547.0,41.789,41.83,41.7808,41.7972,977547.0
2022-06-24 15:55:00,51.0,51.01,50.84,50.98,1757612.0,41.789,41.7972,41.6579,41.7726,1757612.0
2022-06-27 09:30:00,51.29,51.34,50.95,51.0,620869.0,42.0266,42.0676,41.748,41.789,620869.0
2022-06-27 09:35:00,51.0,51.17,50.91,51.07,309063.0,41.789,41.9283,41.7153,41.8464,309063.0
2022-06-27 09:40:00,51.07,51.49,51.07,51.39,399678.0,41.8464,42.1905,41.8464,42.1086,399678.0
2022-06-27 09:45:00,51.38,51.38,51.21,51.29,271679.0,42.1004,42.1004,41.9611,42.0266,271679.0
2022-06-27 09:50:00,51.28,51.33,51.08,51.11,233284.0,42.0184,42.0594,41.8546,41.8791,233284.0
2022-06-27 09:55:00,51.11,51.14,50.9,50.98,241472.0,41.8791,41.9037,41.7071,41.7726,241472.0
2022-06-27 10:00:00,50.98,51.19,50.93,51.18,183667.0,41.7726,41.9447,41.7316,41.9365,183667.0
2022-06-27 10:05:00,51.18,51.24,51.12,51.24,206089.0,41.9365,41.9857,41.8873,41.9857,206089.0
2022-06-27 10:10:00,51.23,51.34,51.19,51.28,188988.0,41.9775,42.0676,41.9447,42.0184,188988.0
2022-06-27 10:15:00,51.29,51.42,51.28,51.42,247739.0,42.0266,42.1331,42.0184,42.1331,247739.0
2022-06-27 10:20:00,51.42,51.47,51.29,51.3,189513.0,42.1331,42.1741,42.0266,42.0348,189513.0
2022-06-27 10:25:00,51.29,51.37,51.23,51.33,178830.0,42.0266,42.0922,41.9775,42.0594,178830.0
2022-06-27 10:30:00,51.32,51.42,51.3,51.34,111872.0,42.0512,42.1331,42.0348,42.0676,111872.0
2022-06-27 10:35:00,51.34,51.35,51.26,51.27,91330.0,42.0676,42.0758,42.002,42.0102,91330.0
2022-06-27 10:40:00,51.27,51.35,51.24,51.33,80367.0,42.0102,42.0758,41.9857,42.0594,80367.0
2022-06-27 10:45:00,51.32,51.4,51.3,51.36,159247.0,42.0512,42.1168,42.0348,42.084,159247.0
2022-06-27 10:50:00,51.36,51.4,51.35,51.36,78261.0,42.084,42.1168,42.0758,42.084,78261.0
2022-06-27 10:55:00,51.35,51.36,51.23,51.24,189714.0,42.0758,42.084,41.9775,41.9857,189714.0
2022-06-27 11:00:00,51.24,51.27,51.17,51.17,92084.0,41.9857,42.0102,41.9283,41.9283,92084.0
2022-06-27 11:05:00,51.17,51.23,51.16,51.2,108047.0,41.9283,41.9775,41.9201,41.9529,108047.0
2022-06-27 11:10:00,51.2,51.27,51.19,51.23,92876.0,41.9529,42.0102,41.9447,41.9775,92876.0
2022-06-27 11:15:00,51.23,51.34,51.23,51.32,69783.0,41.9775,42.0676,41.9775,42.0512,69783.0
2022-06-27 11:20:00,51.32,51.39,51.29,51.38,71864.0,42.0512,42.1086,42.0266,42.1004,71864.0
2022-06-27 11:25:00,51.37,51.39,51.3,51.31,68965.0,42.0922,42.1086,42.0348,42.043,68965.0
2022-06-27 11:30:00,51.31,51.39,51.29,51.35,184185.0,42.043,42.1086,42.0266,42.0758,184185.0
2022-06-27 11:35:00,51.35,51.46,51.33,51.44,119020.0,42.0758,42.1659,42.0594,42.1495,119020.0
2022-06-27 11:40:00,51.44,51.44,51.34,51.4,108372.0,42.1495,42.1495,42.0676,42.1168,108372.0
2022-06-27 11:45:00,51.39,51.39,51.28,51.3,139773.0,42.1086,42.1086,42.0184,42.0348,139773.0
2022-06-27 11:50:00,51.3,51.33,51.29,51.32,83804.0,42.0348,42.0594,42.0266,42.0512,83804.0
2022-06-27 11:55:00,51.32,51.38,51.31,51.37,108053.0,42.0512,42.1004,42.043,42.0922,108053.0
2022-06-27 12:00:00,51.37,51.39,51.33,51.35,80959.0,42.0922,42.1086,42.0594,42.0758,80959.0
2022-06-27 12:05:00,51.35,51.36,51.32,51.35,54559.0,42.0758,42.084,42.0512,42.0758,54559.0
2022-06-27 12:10:00,51.35,51.38,51.33,51.35,66398.0,42.0758,42.1004,42.0594,42.0758,66398.0
2022-06-27 12:15:00,51.34,51.36,51.31,51.36,66714.0,42.0676,42.084,42.043,42.084,66714.0
2022-06-27 12:20:00,51.36,51.39,51.31,51.32,77102.0,42.084,42.1086,42.043,42.0512,77102.0
2022-06-27 12:25:00,51.32,51.32,51.24,51.24,93549.0,42.0512,42.0512,41.9857,41.9857,93549.0
2022-06-27 12:30:00,51.24,51.25,51.18,51.18,115079.0,41.9857,41.9938,41.9365,41.9365,115079.0
2022-06-27 12:35:00,51.18,51.2,51.15,51.16,71937.0,41.9365,41.9529,41.9119,41.9201,71937.0
2022-06-27 12:40:00,51.15,51.2,51.14,51.19,80197.0,41.9119,41.9529,41.9037,41.9447,80197.0
2022-06-27 12:45:00,51.18,51.19,51.1,51.11,83631.0,41.9365,41.9447,41.8709,41.8791,83631.0
2022-06-27 12:50:00,51.12,51.14,51.11,51.14,74237.0,41.8873,41.9037,41.8791,41.9037,74237.0
2022-06-27 12:55:00,51.14,51.15,51.07,51.12,109612.0,41.9037,41.9119,41.8464,41.8873,109612.0
2022-06-27 13:00:00,51.12,51.12,51.01,51.02,162970.0,41.8873,41.8873,41.7972,41.8054,162970.0
2022-06-27 13:05:00,51.02,51.03,50.98,50.99,96674.0,41.8054,41.8136,41.7726,41.7808,96674.0
2022-06-27 13:10:00,51.0,51.05,50.99,51.03,68519.0,41.789,41.83,41.7808,41.8136,68519.0
2022-06-27 13:15:00,51.02,51.05,50.98,51.0,108092.0,41.8054,41.83,41.7726,41.789,108092.0
2022-06-27 13:20:00,51.01,51.01,50.95,50.97,80432.0,41.7972,41.7972,41.748,41.7644,80432.0
2022-06-27 13:25:00,50.97,50.98,50.95,50.96,79513.0,41.7644,41.7726,41.748,41.7562,79513.0
2022-06-27 13:30:00,50.95,50.97,50.94,50.95,126740.0,41.748,41.7644,41.7398,41.748,126740.0
2022-06-27 13:35:00,50.95,50.99,50.93,50.97,107246.0,41.748,41.7808,41.7316,41.7644,107246.0
2022-06-27 13:40:00,50.96,50.98,50.9,50.91,64581.0,41.7562,41.7726,41.7071,41.7153,64581.0
2022-06-27 13:45:00,50.92,50.92,50.84,50.87,176885.0,41.7234,41.7234,41.6579,41.6825,176885.0
2022-06-27 13:50:00,50.87,50.93,50.86,50.93,166907.0,41.6825,41.7316,41.6743,41.7316,166907.0
2022-06-27 13:55:00,50.93,50.96,50.91,50.91,105219.0,41.7316,41.7562,41.7153,41.7153,105219.0
2022-06-27 14:00:00,50.91,50.94,50.86,50.93,190682.0,41.7153,41.7398,41.6743,41.7316,190682.0
2022-06-27 14:05:00,50.93,50.93,50.85,50.86,356987.0,41.7316,41.7316,41.6661,41.6743,356987.0
2022-06-27 14:10:00,50.86,50.9,50.82,50.85,359138.0,41.6743,41.7071,41.6415,41.6661,359138.0
2022-06-27 14:15:00,50.86,50.91,50.85,50.9,233304.0,41.6743,41.7153,41.6661,41.7071,233304.0
2022-06-27 14:20:00,50.89,50.9,50.84,50.85,138299.0,41.6989,41.7071,41.6579,41.6661,138299.0
2022-06-27 14:25:00,50.85,50.86,50.81,50.82,104427.0,41.6661,41.6743,41.6333,41.6415,104427.0
2022-06-27 14:30:00,50.82,50.82,50.78,50.8,145428.0,41.6415,41.6415,41.6087,41.6251,145428.0
2022-06-27 14:35:00,50.8,50.82,50.78,50.79,108863.0,41.6251,41.6415,41.6087,41.6169,108863.0
2022-06-27 14:40:00,50.8,50.8,50.75,50.77,109514.0,41.6251,41.6251,41.5842,41.6005,109514.0
2022-06-27 14:45:00,50.77,50.77,50.71,50.73,127314.0,41.6005,41.6005,41.5514,41.5678,127314.0
2022-06-27 14:50:00,50.73,50.78,50.73,50.76,136607.0,41.5678,41.6087,41.5678,41.5923,136607.0
2022-06-27 14:55:00,50.75,50.79,50.74,50.79,88480.0,41.5842,41.6169,41.576,41.6169,88480.0
2022-06-27 15:00:00,50.79,50.8,50.7,50.72,139963.0,41.6169,41.6251,41.5432,41.5596,139963.0
2022-06-27 15:05:00,50.71,50.78,50.65,50.78,223675.0,41.5514,41.6087,41.5022,41.6087,223675.0
2022-06-27 15:10:00,50.78,50.83,50.74,50.8,161322.0,41.6087,41.6497,41.576,41.6251,161322.0
2022-06-27 15:15:00,50.8,50.87,50.79,50.83,115041.0,41.6251,41.6825,41.6169,41.6497,115041.0
2022-06-27 15:20:00,50.83,50.84,50.78,50.82,215216.0,41.6497,41.6579,41.6087,41.6415,215216.0
2022-06-27 15:25:00,50.82,50.84,50.78,50.8,295664.0,41.6415,41.6579,41.6087,41.6251,295664.0
2022-06-27 15:30:00,50.8,50.83,50.78,50.8,267157.0,41.6251,41.6497,41.6087,41.6251,267157.0
2022-06-27 15:35:00,50.8,50.81,50.76,50.8,219632.0,41.6251,41.6333,41.5923,41.6251,219632.0
2022-06-27 15:40:00,50.79,50.93,50.78,50.92,253021.0,41.6169,41.7316,41.6087,41.7234,253021.0
2022-06-27 15:45:00,50.91,50.96,50.89,50.93,368408.0,41.7153,41.7562,41.6989,41.7316,368408.0
2022-06-27 15:50:00,50.93,50.93,50.85,50.86,412938.0,41.7316,41.7316,41.6661,41.6743,412938.0
2022-06-27 15:55:00,50.86,50.98,50.85,50.98,773854.0,41.6743,41.7726,41.6661,41.7726,773854.0
2022-06-28 09:30:00,51.07,51.22,51.06,51.21,444737.0,41.8464,41.9693,41.8382,41.9611,444737.0
2022-06-28 09:35:00,51.21,51.3,51.02,51.08,198314.0,41.9611,42.0348,41.8054,41.8546,198314.0
2022-06-28 09:40:00,51.08,51.14,50.94,51.05,253426.0,41.8546,41.9037,41.7398,41.83,253426.0
2022-06-28 09:45:00,51.05,51.3,51.03,51.24,153024.0,41.83,42.0348,41.8136,41.9857,153024.0
2022-06-28 09:50:00,51.22,51.28,51.19,51.21,90761.0,41.9693,42.0184,41.9447,41.9611,90761.0
2022-06-28 09:55:00,51.21,51.29,51.19,51.21,123339.0,41.9611,42.0266,41.9447,41.9611,123339.0
2022-06-28 10:00:00,51.22,51.3,51.2,51.21,149263.0,41.9693,42.0348,41.9529,41.9611,149263.0
2022-06-28 10:05:00,51.21,51.23,51.12,51.13,117740.0,41.9611,41.9775,41.8873,41.8955,117740.0
2022-06-28 10:10:00,51.13,51.14,51.08,51.11,62845.0,41.8955,41.9037,41.8546,41.8791,62845.0
2022-06-28 10:15:00,51.12,51.2,51.09,51.2,112581.0,41.8873,41.9529,41.8627,41.9529,112581.0
2022-06-28 10:20:00,51.19,51.2,51.1,51.1,77119.0,41.9447,41.9529,41.8709,41.8709,77119.0
2022-06-28 10:25:00,51.09,51.13,51.03,51.04,56840.0,41.8627,41.8955,41.8136,41.8218,56840.0
2022-06-28 10:30:00,51.03,51.04,50.96,51.01,149956.0,41.8136,41.8218,41.7562,41.7972,149956.0
2022-06-28 10:35:00,51.01,51.05,50.94,51.01,148799.0,41.7972,41.83,41.7398,41.7972,148799.0
2022-06-28 10:40:00,51.0,51.05,50.95,51.04,269904.0,41.789,41.83,41.748,41.8218,269904.0
2022-06-28 10:45:00,51.04,51.05,50.92,50.93,83392.0,41.8218,41.83,41.7234,41.7316,83392.0
2022-06-28 10:50:00,50.93,50.99,50.9,50.98,153573.0,41.7316,41.7808,41.7071,41.7726,153573.0
2022-06-28 10:55:00,50.97,51.03,50.94,51.01,145967.0,41.7644,41.8136,41.7398,41.7972,145967.0
2022-06-28 11:00:00,51.01,51.01,50.93,50.94,139091.0,41.7972,41.7972,41.7316,41.7398,139091.0
2022-06-28 11:05:00,50.95,51.0,50.93,50.97,99251.0,41.748,41.789,41.7316,41.7644,99251.0
2022-06-28 11:10:00,50.98,51.01,50.94,50.96,143032.0,41.7726,41.7972,41.7398,41.7562,143032.0
2022-06-28 11:15:00,50.95,50.98,50.91,50.97,100599.0,41.748,41.7726,41.7153,41.7644,100599.0
2022-06-28 11:20:00,50.97,51.0,50.93,50.99,104740.0,41.7644,41.789,41.7316,41.7808,104740.0
2022-06-28 11:25:00,50.99,51.0,50.87,50.91,132435.0,41.7808,41.789,41.6825,41.7153,132435.0
2022-06-28 11:30:00,50.9,50.93,50.82,50.87,296216.0,41.7071,41.7316,41.6415,41.6825,296216.0
2022-06-28 11:35:00,50.87,50.9,50.75,50.76,155494.0,41.6825,41.7071,41.5842,41.5923,155494.0
2022-06-28 11:40:00,50.76,50.79,50.72,50.75,69276.0,41.5923,41.6169,41.5596,41.5842,69276.0
2022-06-28 11:45:00,50.75,50.79,50.74,50.76,71307.0,41.5842,41.6169,41.576,41.5923,71307.0
2022-06-28 11:50:00,50.76,50.77,50.71,50.77,119325.0,41.5923,41.6005,41.5514,41.6005,119325.0
2022-06-28 11:55:00,50.77,50.77,50.7,50.73,201677.0,41.6005,41.6005,41.5432,41.5678,201677.0
2022-06-28 12:00:00,50.73,50.73,50.62,50.64,157805.0,41.5678,41.5678,41.4776,41.494,157805.0
2022-06-28 12:05:00,50.64,50.73,50.63,50.72,116144.0,41.494,41.5678,41.4858,41.5596,116144.0
2022-06-28 12:10:00,50.71,50.8,50.7,50.77,133218.0,41.5514,41.6251,41.5432,41.6005,133218.0
2022-06-28 12:15:00,50.77,50.78,50.72,50.75,68961.0,41.6005,41.6087,41.5596,41.5842,68961.0
2022-06-28 12:20:00,50.75,50.82,50.74,50.81,110735.0,41.5842,41.6415,41.576,41.6333,110735.0
2022-06-28 12:25:00,50.81,50.9,50.8,50.87,138679.0,41.6333,41.7071,41.6251,41.6825,138679.0
2022-06-28 12:30:00,50.88,50.88,50.78,50.79,96846.0,41.6907,41.6907,41.6087,41.6169,96846.0
2022-06-28 12:35:00,50.79,50.82,50.73,50.73,60255.0,41.6169,41.6415,41.5678,41.5678,60255.0
2022-06-28 12:40:00,50.73,50.79,50.72,50.76,118087.0,41.5678,41.6169,41.5596,41.5923,118087.0
2022-06-28 12:45:00,50.76,50.78,50.73,50.75,58277.0,41.5923,41.6087,41.5678,41.5842,58277.0
2022-06-28 12:50:00,50.75,50.75,50.69,50.7,58347.0,41.5842,41.5842,41.535,41.5432,58347.0
2022-06-28 12:55:00,50.7,50.75,50.69,50.75,61030.0,41.5432,41.5842,41.535,41.5842,61030.0
2022-06-28 13:00:00,50.75,50.76,50.67,50.76,81627.0,41.5842,41.5923,41.5186,41.5923,81627.0
2022-06-28 13:05:00,50.76,50.76,50.64,50.65,58693.0,41.5923,41.5923,41.494,41.5022,58693.0
2022-06-28 13:10:00,50.65,50.66,50.58,50.59,96902.0,41.5022,41.5104,41.4449,41.453,96902.0
2022-06-28 13:15:00,50.6,50.65,50.59,50.61,88735.0,41.4612,41.5022,41.453,41.4694,88735.0
2022-06-28 13:20:00,50.61,50.66,50.6,50.63,81122.0,41.4694,41.5104,41.4612,41.4858,81122.0
2022-06-28 13:25:00,50.64,50.72,50.63,50.71,173996.0,41.494,41.5596,41.4858,41.5514,173996.0
2022-06-28 13:30:00,50.7,50.72,50.68,50.7,45074.0,41.5432,41.5596,41.5268,41.5432,45074.0
2022-06-28 13:35:00,50.69,50.7,50.61,50.65,71931.0,41.535,41.5432,41.4694,41.5022,71931.0
2022-06-28 13:40:00,50.65,50.71,50.62,50.68,117339.0,41.5022,41.5514,41.4776,41.5268,117339.0
2022-06-28 13:45:00,50.68,50.71,50.66,50.7,85746.0,41.5268,41.5514,41.5104,41.5432,85746.0
2022-06-28 13:50:00,50.7,50.75,50.68,50.7,94845.0,41.5432,41.5842,41.5268,41.5432,94845.0
2022-06-28 13:55:00,50.71,50.76,50.69,50.75,52176.0,41.5514,41.5923,41.535,41.5842,52176.0
2022-06-28 14:00:00,50.74,50.79,50.72,50.76,79889.0,41.576,41.6169,41.5596,41.5923,79889.0
2022-06-28 14:05:00,50.76,50.76,50.68,50.68,69233.0,41.5923,41.5923,41.5268,41.5268,69233.0
2022-06-28 14:10:00,50.68,50.68,50.62,50.64,83609.0,41.5268,41.5268,41.4776,41.494,83609.0
2022-06-28 14:15:00,50.64,50.65,50.57,50.58,124236.0,41.494,41.5022,41.4367,41.4449,124236.0
2022-06-28 14:20:00,50.57,50.58,50.55,50.56,74162.0,41.4367,41.4449,41.4203,41.4285,74162.0
2022-06-28 14:25:00,50.57,50.6,50.53,50.57,90035.0,41.4367,41.4612,41.4039,41.4367,90035.0
2022-06-28 14:30:00,50.56,50.56,50.51,50.53,79214.0,41.4285,41.4285,41.3875,41.4039,79214.0
2022-06-28 14:35:00,50.53,50.54,50.49,50.52,137113.0,41.4039,41.4121,41.3711,41.3957,137113.0
2022-06-28 14:40:00,50.52,50.54,50.51,50.53,77525.0,41.3957,41.4121,41.3875,41.4039,77525.0
2022-06-28 14:45:00,50.52,50.59,50.51,50.58,149232.0,41.3957,41.453,41.3875,41.4449,149232.0
2022-06-28 14:50:00,50.58,50.61,50.54,50.55,119705.0,41.4449,41.4694,41.4121,41.4203,119705.0
2022-06-28 14:55:00,50.55,50.59,50.52,50.57,82153.0,41.4203,41.453,41.3957,41.4367,82153.0
2022-06-28 15:00:00,50.57,50.6,50.52,50.54,94308.0,41.4367,41.4612,41.3957,41.4121,94308.0
2022-06-28 15:05:00,50.53,50.58,50.52,50.58,100157.0,41.4039,41.4449,41.3957,41.4449,100157.0
2022-06-28 15:10:00,50.58,50.61,50.54,50.57,92934.0,41.4449,41.4694,41.4121,41.4367,92934.0
2022-06-28 15:15:00,50.57,50.61,50.55,50.58,135205.0,41.4367,41.4694,41.4203,41.4449,135205.0
2022-06-28 15:20:00,50.58,50.61,50.53,50.61,95672.0,41.4449,41.4694,41.4039,41.4694,95672.0
2022-06-28 15:25:00,50.61,50.61,50.53,50.56,112308.0,41.4694,41.4694,41.4039,41.4285,112308.0
2022-06-28 15:30:00,50.56,50.58,50.52,50.55,128661.0,41.4285,41.4449,41.3957,41.4203,128661.0
2022-06-28 15:35:00,50.55,50.6,50.53,50.59,127296.0,41.4203,41.4612,41.4039,41.453,127296.0
2022-06-28 15:40:00,50.59,50.6,50.55,50.57,137309.0,41.453,41.4612,41.4203,41.4367,137309.0
2022-06-28 15:45:00,50.56,50.59,50.52,50.57,300886.0,41.4285,41.453,41.3957,41.4367,300886.0
2022-06-28 15:50:00,50.57,50.6,50.51,50.53,392171.0,41.4367,41.4612,41.3875,41.4039,392171.0
2022-06-28 15:55:00,50.52,50.53,50.43,50.47,760278.0,41.3957,41.4039,41.3219,41.3547,760278.0
2022-06-29 09:30:00,50.48,50.62,50.48,50.59,260446.0,41.3629,41.4776,41.3629,41.453,260446.0
2022-06-29 09:35:00,50.59,50.66,50.44,50.5,124317.0,41.453,41.5104,41.3301,41.3793,124317.0
2022-06-29 09:40:00,50.5,50.55,50.44,50.52,130533.0,41.3793,41.4203,41.3301,41.3957,130533.0
2022-06-29 09:45:00,50.52,50.52,50.32,50.38,109216.0,41.3957,41.3957,41.2318,41.281,109216.0
2022-06-29 09:50:00,50.38,50.64,50.37,50.61,92379.0,41.281,41.494,41.2728,41.4694,92379.0
2022-06-29 09:55:00,50.6,50.62,50.47,50.5,137854.0,41.4612,41.4776,41.3547,41.3793,137854.0
2022-06-29 10:00:00,50.51,50.67,50.5,50.54,117129.0,41.3875,41.5186,41.3793,41.4121,117129.0
2022-06-29 10:05:00,50.54,50.56,50.5,50.54,86451.0,41.4121,41.4285,41.3793,41.4121,86451.0
2022-06-29 10:10:00,50.54,50.73,50.53,50.71,144582.0,41.4121,41.5678,41.4039,41.5514,144582.0
2022-06-29 10:15:00,50.71,50.74,50.6,50.66,100253.0,41.5514,41.576,41.4612,41.5104,100253.0
2022-06-29 10:20:00,50.65,50.72,50.63,50.65,131512.0,41.5022,41.5596,41.4858,41.5022,131512.0
2022-06-29 10:25:00,50.65,50.75,50.65,50.71,122905.0,41.5022,41.5842,41.5022,41.5514,122905.0
2022-06-29 10:30:00,50.71,50.83,50.71,50.78,159949.0,41.5514,41.6497,41.5514,41.6087,159949.0
2022-06-29 10:35:00,50.77,50.78,50.65,50.71,102489.0,41.6005,41.6087,41.5022,41.5514,102489.0
2022-06-29 10:40:00,50.7,50.71,50.63,50.65,104221.0,41.5432,41.5514,41.4858,41.5022,104221.0
2022-06-29 10:45:00,50.66,50.66,50.6,50.63,85523.0,41.5104,41.5104,41.4612,41.4858,85523.0
2022-06-29 10:50:00,50.64,50.65,50.57,50.6,82724.0,41.494,41.5022,41.4367,41.4612,82724.0
2022-06-29 10:55:00,50.6,50.64,50.58,50.64,72939.0,41.4612,41.494,41.4449,41.494,72939.0
2022-06-29 11:00:00,50.64,50.71,50.63,50.68,161007.0,41.494,41.5514,41.4858,41.5268,161007.0
2022-06-29 11:05:00,50.69,50.84,50.63,50.77,277189.0,41.535,41.6579,41.4858,41.6005,277189.0
2022-06-29 11:10:00,50.77,50.79,50.7,50.72,81039.0,41.6005,41.6169,41.5432,41.5596,81039.0
2022-06-29 11:15:00,50.72,50.76,50.69,50.71,153717.0,41.5596,41.5923,41.535,41.5514,153717.0
2022-06-29 11:20:00,50.7,50.71,50.65,50.7,56668.0,41.5432,41.5514,41.5022,41.5432,56668.0
2022-06-29 11:25:00,50.7,50.75,50.69,50.72,138600.0,41.5432,41.5842,41.535,41.5596,138600.0
2022-06-29 11:30:00,50.72,50.74,50.7,50.72,70044.0,41.5596,41.576,41.5432,41.5596,70044.0
2022-06-29 11:35:00,50.73,50.79,50.72,50.78,67657.0,41.5678,41.6169,41.5596,41.6087,67657.0
2022-06-29 11:40:00,50.77,50.82,50.77,50.79,59313.0,41.6005,41.6415,41.6005,41.6169,59313.0
2022-06-29 11:45:00,50.78,50.81,50.76,50.76,67166.0,41.6087,41.6333,41.5923,41.5923,67166.0
2022-06-29 11:50:00,50.76,50.81,50.76,50.8,108481.0,41.5923,41.6333,41.5923,41.6251,108481.0
2022-06-29 11:55:00,50.8,50.81,50.74,50.78,46608.0,41.6251,41.6333,41.576,41.6087,46608.0
2022-06-29 12:00:00,50.78,50.86,50.77,50.86,57271.0,41.6087,41.6743,41.6005,41.6743,57271.0
2022-06-29 12:05:00,50.85,50.89,50.84,50.86,80920.0,41.6661,41.6989,41.6579,41.6743,80920.0
2022-06-29 12:10:00,50.87,50.87,50.78,50.83,81727.0,41.6825,41.6825,41.6087,41.6497,81727.0
2022-06-29 12:15:00,50.82,50.83,50.71,50.75,181037.0,41.6415,41.6497,41.5514,41.5842,181037.0
2022-06-29 12:20:00,50.75,50.81,50.74,50.77,104216.0,41.5842,41.6333,41.576,41.6005,104216.0
2022-06-29 12:25:00,50.77,50.8,50.75,50.8,104860.0,41.6005,41.6251,41.5842,41.6251,104860.0
2022-06-29 12:30:00,50.8,50.82,50.75,50.76,141777.0,41.6251,41.6415,41.5842,41.5923,141777.0
2022-06-29 12:35:00,50.76,50.86,50.72,50.84,178867.0,41.5923,41.6743,41.5596,41.6579,178867.0
2022-06-29 12:40:00,50.85,50.85,50.81,50.84,54173.0,41.6661,41.6661,41.6333,41.6579,54173.0
2022-06-29 12:45:00,50.84,50.85,50.77,50.78,59988.0,41.6579,41.6661,41.6005,41.6087,59988.0
2022-06-29 12:50:00,50.78,50.82,50.77,50.8,149263.0,41.6087,41.6415,41.6005,41.6251,149263.0
2022-06-29 12:55:00,50.79,50.81,50.73,50.79,97477.0,41.6169,41.6333,41.5678,41.6169,97477.0
2022-06-29 13:00:00,50.79,50.8,50.72,50.75,100757.0,41.6169,41.6251,41.5596,41.5842,100757.0
2022-06-29 13:05:00,50.75,50.81,50.74,50.8,67998.0,41.5842,41.6333,41.576,41.6251,67998.0
2022-06-29 13:10:00,50.81,50.83,50.73,50.74,188144.0,41.6333,41.6497,41.5678,41.576,188144.0
2022-06-29 13:15:00,50.74,50.74,50.68,50.69,43994.0,41.576,41.576,41.5268,41.535,43994.0
2022-06-29 13:20:00,50.68,50.7,50.65,50.69,44948.0,41.5268,41.5432,41.5022,41.535,44948.0
2022-06-29 13:25:00,50.68,50.71,50.63,50.69,82946.0,41.5268,41.5514,41.4858,41.535,82946.0
2022-06-29 13:30:00,50.68,50.7,50.61,50.64,85605.0,41.5268,41.5432,41.4694,41.494,85605.0
2022-06-29 13:35:00,50.64,50.71,50.64,50.7,53091.0,41.494,41.5514,41.494,41.5432,53091.0
2022-06-29 13:40:00,50.7,50.74,50.69,50.73,49693.0,41.5432,41.576,41.535,41.5678,49693.0
2022-06-29 13:45:00,50.72,50.73,50.69,50.72,53053.0,41.5596,41.5678,41.535,41.5596,53053.0
2022-06-29 13:50:00,50.72,50.78,50.71,50.75,79683.0,41.5596,41.6087,41.5514,41.5842,79683.0
2022-06-29 13:55:00,50.76,50.8,50.75,50.8,117360.0,41.5923,41.6251,41.5842,41.6251,117360.0
2022-06-29 14:00:00,50.8,50.88,50.8,50.88,87831.0,41.6251,41.6907,41.6251,41.6907,87831.0
2022-06-29 14:05:00,50.88,50.91,50.84,50.9,76556.0,41.6907,41.7153,41.6579,41.7071,76556.0
2022-06-29 14:10:00,50.9,50.94,50.89,50.94,54942.0,41.7071,41.7398,41.6989,41.7398,54942.0
2022-06-29 14:15:00,50.94,50.98,50.93,50.93,146819.0,41.7398,41.7726,41.7316,41.7316,146819.0
2022-06-29 14:20:00,50.93,50.94,50.89,50.91,66163.0,41.7316,41.7398,41.6989,41.7153,66163.0
2022-06-29 14:25:00,50.91,50.95,50.9,50.94,56054.0,41.7153,41.748,41.7071,41.7398,56054.0
2022-06-29 14:30:00,50.94,50.95,50.91,50.93,54429.0,41.7398,41.748,41.7153,41.7316,54429.0
2022-06-29 14:35:00,50.93,50.95,50.9,50.94,50418.0,41.7316,41.748,41.7071,41.7398,50418.0
2022-06-29 14:40:00,50.94,50.95,50.88,50.89,50822.0,41.7398,41.748,41.6907,41.6989,50822.0
2022-06-29 14:45:00,50.89,50.9,50.86,50.88,45774.0,41.6989,41.7071,41.6743,41.6907,45774.0
2022-06-29 14:50:00,50.88,50.89,50.85,50.89,73076.0,41.6907,41.6989,41.6661,41.6989,73076.0
2022-06-29 14:55:00,50.89,50.93,50.88,50.89,95710.0,41.6989,41.7316,41.6907,41.6989,95710.0
2022-06-29 15:00:00,50.88,50.9,50.8,50.84,82593.0,41.6907,41.7071,41.6251,41.6579,82593.0
2022-06-29 15:05:00,50.84,50.84,50.76,50.78,115557.0,41.6579,41.6579,41.5923,41.6087,115557.0
2022-06-29 15:10:00,50.78,50.79,50.73,50.77,67299.0,41.6087,41.6169,41.5678,41.6005,67299.0
2022-06-29 15:15:00,50.77,50.85,50.75,50.82,97731.0,41.6005,41.6661,41.5842,41.6415,97731.0
2022-06-29 15:20:00,50.82,50.83,50.8,50.83,93739.0,41.6415,41.6497,41.6251,41.6497,93739.0
2022-06-29 15:25:00,50.82,50.87,50.78,50.86,107386.0,41.6415,41.6825,41.6087,41.6743,107386.0
2022-06-29 15:30:00,50.86,50.87,50.78,50.8,93184.0,41.6743,41.6825,41.6087,41.6251,93184.0
2022-06-29 15:35:00,50.79,50.81,50.76,50.79,139003.0,41.6169,41.6333,41.5923,41.6169,139003.0
2022-06-29 15:40:00,50.79,50.82,50.77,50.78,102819.0,41.6169,41.6415,41.6005,41.6087,102819.0
2022-06-29 15:45:00,50.79,50.81,50.73,50.76,142690.0,41.6169,41.6333,41.5678,41.5923,142690.0
2022-06-29 15:50:00,50.76,50.87,50.73,50.87,462297.0,41.5923,41.6825,41.5678,41.6825,462297.0
2022-06-29 15:55:00,50.87,51.0,50.86,50.93,1504560.0,41.6825,41.789,41.6743,41.7316,1504560.0
2022-06-30 09:30:00,50.67,50.87,50.51,50.52,415666.0,41.5186,41.6825,41.3875,41.3957,415666.0
2022-06-30 09:35:00,50.51,50.63,50.46,50.57,187593.0,41.3875,41.4858,41.3465,41.4367,187593.0
2022-06-30 09:40:00,50.57,50.72,50.46,50.72,143541.0,41.4367,41.5596,41.3465,41.5596,143541.0
2022-06-30 09:45:00,50.72,50.84,50.65,50.79,131836.0,41.5596,41.6579,41.5022,41.6169,131836.0
2022-06-30 09:50:00,50.77,50.81,50.68,50.69,94101.0,41.6005,41.6333,41.5268,41.535,94101.0
2022-06-30 09:55:00,50.69,50.72,50.62,50.66,119054.0,41.535,41.5596,41.4776,41.5104,119054.0
2022-06-30 10:00:00,50.66,50.76,50.62,50.73,150679.0,41.5104,41.5923,41.4776,41.5678,150679.0
2022-06-30 10:05:00,50.71,50.81,50.69,50.81,190346.0,41.5514,41.6333,41.535,41.6333,190346.0
2022-06-30 10:10:00,50.81,50.94,50.8,50.88,100895.0,41.6333,41.7398,41.6251,41.6907,100895.0
2022-06-30 10:15:00,50.87,50.87,50.72,50.73,125454.0,41.6825,41.6825,41.5596,41.5678,125454.0
2022-06-30 10:20:00,50.72,50.72,50.57,50.6,162294.0,41.5596,41.5596,41.4367,41.4612,162294.0
2022-06-30 10:25:00,50.6,50.62,50.56,50.62,117741.0,41.4612,41.4776,41.4285,41.4776,117741.0
2022-06-30 10:30:00,50.61,50.66,50.58,50.61,174911.0,41.4694,41.5104,41.4449,41.4694,174911.0
2022-06-30 10:35:00,50.61,50.73,50.58,50.69,106409.0,41.4694,41.5678,41.4449,41.535,106409.0
2022-06-30 10:40:00,50.69,50.72,50.64,50.68,104417.0,41.535,41.5596,41.494,41.5268,104417.0
2022-06-30 10:45:00,50.68,50.75,50.63,50.74,151590.0,41.5268,41.5842,41.4858,41.576,151590.0
2022-06-30 10:50:00,50.74,50.81,50.7,50.8,58460.0,41.576,41.6333,41.5432,41.6251,58460.0
2022-06-30 10:55:00,50.8,50.81,50.72,50.77,171424.0,41.6251,41.6333,41.5596,41.6005,171424.0
2022-06-30 11:00:00,50.77,50.77,50.71,50.75,45301.0,41.6005,41.6005,41.5514,41.5842,45301.0
2022-06-30 11:05:00,50.75,50.82,50.7,50.82,460517.0,41.5842,41.6415,41.5432,41.6415,460517.0
2022-06-30 11:10:00,50.82,50.91,50.81,50.89,156742.0,41.6415,41.7153,41.6333,41.6989,156742.0
2022-06-30 11:15:00,50.89,50.9,50.84,50.85,103539.0,41.6989,41.7071,41.6579,41.6661,103539.0
2022-06-30 11:20:00,50.85,50.88,50.79,50.85,105220.0,41.6661,41.6907,41.6169,41.6661,105220.0
2022-06-30 11:25:00,50.85,50.91,50.85,50.87,75631.0,41.6661,41.7153,41.6661,41.6825,75631.0
2022-06-30 11:30:00,50.87,50.89,50.82,50.87,89509.0,41.6825,41.6989,41.6415,41.6825,89509.0
2022-06-30 11:35:00,50.88,50.93,50.83,50.88,112059.0,41.6907,41.7316,41.6497,41.6907,112059.0
2022-06-30 11:40:00,50.88,50.94,50.83,50.88,78866.0,41.6907,41.7398,41.6497,41.6907,78866.0
2022-06-30 11:45:00,50.88,50.89,50.81,50.84,79940.0,41.6907,41.6989,41.6333,41.6579,79940.0
2022-06-30 11:50:00,50.83,50.87,50.82,50.87,46440.0,41.6497,41.6825,41.6415,41.6825,46440.0
2022-06-30 11:55:00,50.87,50.93,50.85,50.85,160796.0,41.6825,41.7316,41.6661,41.6661,160796.0
2022-06-30 12:00:00,50.86,50.89,50.83,50.87,33835.0,41.6743,41.6989,41.6497,41.6825,33835.0
2022-06-30 12:05:00,50.88,50.9,50.85,50.87,42542.0,41.6907,41.7071,41.6661,41.6825,42542.0
2022-06-30 12:10:00,50.86,50.9,50.83,50.9,119085.0,41.6743,41.7071,41.6497,41.7071,119085.0
2022-06-30 12:15:00,50.9,50.92,50.86,50.88,60599.0,41.7071,41.7234,41.6743,41.6907,60599.0
2022-06-30 12:20:00,50.88,51.02,50.87,51.02,196807.0,41.6907,41.8054,41.6825,41.8054,196807.0
2022-06-30 12:25:00,51.02,51.16,51.02,51.16,95002.0,41.8054,41.9201,41.8054,41.9201,95002.0
2022-06-30 12:30:00,51.17,51.19,51.14,51.15,86599.0,41.9283,41.9447,41.9037,41.9119,86599.0
2022-06-30 12:35:00,51.16,51.22,51.15,51.15,82301.0,41.9201,41.9693,41.9119,41.9119,82301.0
2022-06-30 12:40:00,51.16,51.19,51.13,51.15,53844.0,41.9201,41.9447,41.8955,41.9119,53844.0
2022-06-30 12:45:00,51.15,51.2,51.11,51.15,188916.0,41.9119,41.9529,41.8791,41.9119,188916.0
2022-06-30 12:50:00,51.15,51.16,51.05,51.15,166510.0,41.9119,41.9201,41.83,41.9119,166510.0
2022-06-30 12:55:00,51.15,51.17,51.07,51.09,58598.0,41.9119,41.9283,41.8464,41.8627,58598.0
2022-06-30 13:00:00,51.08,51.12,51.06,51.07,132939.0,41.8546,41.8873,41.8382,41.8464,132939.0
2022-06-30 13:05:00,51.07,51.07,50.97,50.98,74235.0,41.8464,41.8464,41.7644,41.7726,74235.0
2022-06-30 13:10:00,50.98,50.98,50.81,50.81,96843.0,41.7726,41.7726,41.6333,41.6333,96843.0
2022-06-30 13:15:00,50.81,50.89,50.8,50.88,172216.0,41.6333,41.6989,41.6251,41.6907,172216.0
2022-06-30 13:20:00,50.89,50.97,50.88,50.97,84806.0,41.6989,41.7644,41.6907,41.7644,84806.0
2022-06-30 13:25:00,50.96,51.06,50.95,51.04,96829.0,41.7562,41.8382,41.748,41.8218,96829.0
2022-06-30 13:30:00,51.03,51.08,51.02,51.05,95354.0,41.8136,41.8546,41.8054,41.83,95354.0
2022-06-30 13:35:00,51.05,51.09,51.03,51.05,126393.0,41.83,41.8627,41.8136,41.83,126393.0
2022-06-30 13:40:00,51.05,51.09,50.98,51.0,195942.0,41.83,41.8627,41.7726,41.789,195942.0
2022-06-30 13:45:00,50.99,51.08,50.99,51.07,59243.0,41.7808,41.8546,41.7808,41.8464,59243.0
2022-06-30 13:50:00,51.07,51.13,51.05,51.08,74311.0,41.8464,41.8955,41.83,41.8546,74311.0
2022-06-30 13:55:00,51.09,51.1,51.04,51.05,46324.0,41.8627,41.8709,41.8218,41.83,46324.0
2022-06-30 14:00:00,51.06,51.08,51.02,51.04,72046.0,41.8382,41.8546,41.8054,41.8218,72046.0
2022-06-30 14:05:00,51.05,51.08,50.99,51.01,63023.0,41.83,41.8546,41.7808,41.7972,63023.0
2022-06-30 14:10:00,51.01,51.06,51.0,51.01,61871.0,41.7972,41.8382,41.789,41.7972,61871.0
2022-06-30 14:15:00,51.0,51.06,50.97,51.05,35139.0,41.789,41.8382,41.7644,41.83,35139.0
2022-06-30 14:20:00,51.05,51.07,50.94,50.94,78683.0,41.83,41.8464,41.7398,41.7398,78683.0
2022-06-30 14:25:00,50.94,50.99,50.88,50.96,140274.0,41.7398,41.7808,41.6907,41.7562,140274.0
2022-06-30 14:30:00,50.97,50.98,50.94,50.96,47624.0,41.7644,41.7726,41.7398,41.7562,47624.0
2022-06-30 14:35:00,50.96,50.99,50.94,50.96,36140.0,41.7562,41.7808,41.7398,41.7562,36140.0
2022-06-30 14:40:00,50.96,50.97,50.84,50.85,69201.0,41.7562,41.7644,41.6579,41.6661,69201.0
2022-06-30 14:45:00,50.85,50.9,50.83,50.85,73222.0,41.6661,41.7071,41.6497,41.6661,73222.0
2022-06-30 14:50:00,50.85,50.89,50.79,50.82,183640.0,41.6661,41.6989,41.6169,41.6415,183640.0
2022-06-30 14:55:00,50.81,50.83,50.78,50.81,51856.0,41.6333,41.6497,41.6087,41.6333,51856.0
2022-06-30 15:00:00,50.81,50.84,50.77,50.79,76853.0,41.6333,41.6579,41.6005,41.6169,76853.0
2022-06-30 15:05:00,50.78,50.79,50.66,50.66,109720.0,41.6087,41.6169,41.5104,41.5104,109720.0
2022-06-30 15:10:00,50.67,50.69,50.65,50.66,127996.0,41.5186,41.535,41.5022,41.5104,127996.0
2022-06-30 15:15:00,50.66,50.67,50.6,50.63,139103.0,41.5104,41.5186,41.4612,41.4858,139103.0
2022-06-30 15:20:00,50.64,50.67,50.61,50.66,150641.0,41.494,41.5186,41.4694,41.5104,150641.0
2022-06-30 15:25:00,50.67,50.77,50.66,50.77,109303.0,41.5186,41.6005,41.5104,41.6005,109303.0
2022-06-30 15:30:00,50.77,50.83,50.75,50.81,136164.0,41.6005,41.6497,41.5842,41.6333,136164.0
2022-06-30 15:35:00,50.8,50.87,50.79,50.81,152407.0,41.6251,41.6825,41.6169,41.6333,152407.0
2022-06-30 15:40:00,50.8,50.82,50.66,50.7,160108.0,41.6251,41.6415,41.5104,41.5432,160108.0
2022-06-30 15:45:00,50.69,50.8,50.68,50.76,263921.0,41.535,41.6251,41.5268,41.5923,263921.0
2022-06-30 15:50:00,50.75,50.8,50.6,50.64,638359.0,41.5842,41.6251,41.4612,41.494,638359.0
2022-06-30 15:55:00,50.64,50.78,50.57,50.76,1237439.0,41.494,41.6087,41.4367,41.5923,1237439.0
2022-07-01 09:30:00,50.96,50.96,50.67,50.73,482707.0,41.7562,41.7562,41.5186,41.5678,482707.0
2022-07-01 09:35:00,50.73,50.88,50.62,50.85,134911.0,41.5678,41.6907,41.4776,41.6661,134911.0
2022-07-01 09:40:00,50.85,50.94,50.82,50.88,233308.0,41.6661,41.7398,41.6415,41.6907,233308.0
2022-07-01 09:45:00,50.88,50.94,50.83,50.89,210041.0,41.6907,41.7398,41.6497,41.6989,210041.0
2022-07-01 09:50:00,50.89,51.0,50.89,50.96,115609.0,41.6989,41.789,41.6989,41.7562,115609.0
2022-07-01 09:55:00,50.96,51.0,50.93,50.95,124221.0,41.7562,41.789,41.7316,41.748,124221.0
2022-07-01 10:00:00,50.95,51.01,50.81,50.84,153532.0,41.748,41.7972,41.6333,41.6579,153532.0
2022-07-01 10:05:00,50.83,50.84,50.7,50.74,92742.0,41.6497,41.6579,41.5432,41.576,92742.0
2022-07-01 10:10:00,50.74,50.78,50.59,50.63,156284.0,41.576,41.6087,41.453,41.4858,156284.0
2022-07-01 10:15:00,50.63,50.71,50.58,50.64,72301.0,41.4858,41.5514,41.4449,41.494,72301.0
2022-07-01 10:20:00,50.63,50.68,50.59,50.66,71344.0,41.4858,41.5268,41.453,41.5104,71344.0
2022-07-01 10:25:00,50.66,50.76,50.65,50.7,108897.0,41.5104,41.5923,41.5022,41.5432,108897.0
2022-07-01 10:30:00,50.71,50.76,50.69,50.73,69927.0,41.5514,41.5923,41.535,41.5678,69927.0
2022-07-01 10:35:00,50.73,50.76,50.67,50.7,79537.0,41.5678,41.5923,41.5186,41.5432,79537.0
2022-07-01 10:40:00,50.69,50.76,50.68,50.72,116524.0,41.535,41.5923,41.5268,41.5596,116524.0
2022-07-01 10:45:00,50.73,50.89,50.72,50.84,155163.0,41.5678,41.6989,41.5596,41.6579,155163.0
2022-07-01 10:50:00,50.83,50.86,50.77,50.84,64196.0,41.6497,41.6743,41.6005,41.6579,64196.0
2022-07-01 10:55:00,50.84,50.92,50.79,50.89,145059.0,41.6579,41.7234,41.6169,41.6989,145059.0
2022-07-01 11:00:00,50.88,50.88,50.81,50.85,62393.0,41.6907,41.6907,41.6333,41.6661,62393.0
2022-07-01 11:05:00,50.85,50.99,50.85,50.98,92021.0,41.6661,41.7808,41.6661,41.7726,92021.0
2022-07-01 11:10:00,50.98,51.1,50.97,51.07,74527.0,41.7726,41.8709,41.7644,41.8464,74527.0
2022-07-01 11:15:00,51.07,51.15,51.05,51.07,103527.0,41.8464,41.9119,41.83,41.8464,103527.0
2022-07-01 11:20:00,51.07,51.12,51.04,51.05,61223.0,41.8464,41.8873,41.8218,41.83,61223.0
2022-07-01 11:25:00,51.06,51.08,50.94,50.96,84047.0,41.8382,41.8546,41.7398,41.7562,84047.0
2022-07-01 11:30:00,50.96,51.04,50.96,51.03,69989.0,41.7562,41.8218,41.7562,41.8136,69989.0
2022-07-01 11:35:00,51.04,51.09,50.98,51.0,68662.0,41.8218,41.8627,41.7726,41.789,68662.0
2022-07-01 11:40:00,51.0,51.09,50.97,51.05,135424.0,41.789,41.8627,41.7644,41.83,135424.0
2022-07-01 11:45:00,51.04,51.08,51.0,51.03,68045.0,41.8218,41.8546,41.789,41.8136,68045.0
2022-07-01 11:50:00,51.03,51.05,50.86,50.88,138045.0,41.8136,41.83,41.6743,41.6907,138045.0
2022-07-01 11:55:00,50.86,50.92,50.84,50.89,50069.0,41.6743,41.7234,41.6579,41.6989,50069.0
2022-07-01 12:00:00,50.89,50.89,50.84,50.87,43142.0,41.6989,41.6989,41.6579,41.6825,43142.0
2022-07-01 12:05:00,50.88,50.93,50.87,50.89,72395.0,41.6907,41.7316,41.6825,41.6989,72395.0
2022-07-01 12:10:00,50.9,50.91,50.86,50.89,69600.0,41.7071,41.7153,41.6743,41.6989,69600.0
2022-07-01 12:15:00,50.9,51.01,50.89,50.99,63950.0,41.7071,41.7972,41.6989,41.7808,63950.0
2022-07-01 12:20:00,50.98,51.02,50.96,51.01,49903.0,41.7726,41.8054,41.7562,41.7972,49903.0
2022-07-01 12:25:00,51.02,51.02,50.96,50.98,42816.0,41.8054,41.8054,41.7562,41.7726,42816.0
2022-07-01 12:30:00,50.98,51.04,50.95,50.98,64457.0,41.7726,41.8218,41.748,41.7726,64457.0
2022-07-01 12:35:00,50.98,51.02,50.96,50.97,60624.0,41.7726,41.8054,41.7562,41.7644,60624.0
2022-07-01 12:40:00,50.97,51.01,50.95,50.99,58725.0,41.7644,41.7972,41.748,41.7808,58725.0
2022-07-01 12:45:00,50.98,51.02,50.96,51.02,36801.0,41.7726,41.8054,41.7562,41.8054,36801.0
2022-07-01 12:50:00,51.02,51.05,51.01,51.02,56519.0,41.8054,41.83,41.7972,41.8054,56519.0
2022-07-01 12:55:00,51.03,51.05,51.0,51.01,92731.0,41.8136,41.83,41.789,41.7972,92731.0
2022-07-01 13:00:00,51.0,51.07,51.0,51.0,91315.0,41.789,41.8464,41.789,41.789,91315.0
2022-07-01 13:05:00,51.0,51.03,50.98,51.03,52782.0,41.789,41.8136,41.7726,41.8136,52782.0
2022-07-01 13:10:00,51.03,51.08,51.01,51.05,64257.0,41.8136,41.8546,41.7972,41.83,64257.0
2022-07-01 13:15:00,51.06,51.14,51.06,51.12,79539.0,41.8382,41.9037,41.8382,41.8873,79539.0
2022-07-01 13:20:00,51.12,51.12,51.05,51.09,58270.0,41.8873,41.8873,41.83,41.8627,58270.0
2022-07-01 13:25:00,51.08,51.15,51.07,51.13,52718.0,41.8546,41.9119,41.8464,41.8955,52718.0
2022-07-01 13:30:00,51.13,51.17,51.12,51.16,43168.0,41.8955,41.9283,41.8873,41.9201,43168.0
2022-07-01 13:35:00,51.16,51.24,51.12,51.2,154544.0,41.9201,41.9857,41.8873,41.9529,154544.0
2022-07-01 13:40:00,51.21,51.24,51.18,51.23,57235.0,41.9611,41.9857,41.9365,41.9775,57235.0
2022-07-01 13:45:00,51.23,51.27,51.22,51.27,62512.0,41.9775,42.0102,41.9693,42.0102,62512.0
2022-07-01 13:50:00,51.27,51.28,51.24,51.25,44240.0,42.0102,42.0184,41.9857,41.9938,44240.0
2022-07-01 13:55:00,51.24,51.3,51.24,51.29,71212.0,41.9857,42.0348,41.9857,42.0266,71212.0
2022-07-01 14:00:00,51.29,51.29,51.25,51.25,75872.0,42.0266,42.0266,41.9938,41.9938,75872.0
2022-07-01 14:05:00,51.26,51.29,51.22,51.26,77719.0,42.002,42.0266,41.9693,42.002,77719.0
2022-07-01 14:10:00,51.26,51.26,51.19,51.25,48703.0,42.002,42.002,41.9447,41.9938,48703.0
2022-07-01 14:15:00,51.25,51.31,51.25,51.31,44759.0,41.9938,42.043,41.9938,42.043,44759.0
2022-07-01 14:20:00,51.31,51.41,51.29,51.41,101143.0,42.043,42.1249,42.0266,42.1249,101143.0
2022-07-01 14:25:00,51.41,51.45,51.38,51.39,134729.0,42.1249,42.1577,42.1004,42.1086,134729.0
2022-07-01 14:30:00,51.4,51.5,51.39,51.49,104387.0,42.1168,42.1987,42.1086,42.1905,104387.0
2022-07-01 14:35:00,51.5,51.5,51.45,51.49,81984.0,42.1987,42.1987,42.1577,42.1905,81984.0
2022-07-01 14:40:00,51.48,51.5,51.45,51.46,93585.0,42.1823,42.1987,42.1577,42.1659,93585.0
2022-07-01 14:45:00,51.45,51.52,51.44,51.51,103689.0,42.1577,42.2151,42.1495,42.2069,103689.0
2022-07-01 14:50:00,51.51,51.51,51.47,51.49,63320.0,42.2069,42.2069,42.1741,42.1905,63320.0
2022-07-01 14:55:00,51.49,51.52,51.45,51.52,60134.0,42.1905,42.2151,42.1577,42.2151,60134.0
2022-07-01 15:00:00,51.52,51.53,51.46,51.46,88001.0,42.2151,42.2233,42.1659,42.1659,88001.0
2022-07-01 15:05:00,51.47,51.58,51.46,51.58,99755.0,42.1741,42.2642,42.1659,42.2642,99755.0
2022-07-01 15:10:00,51.58,51.69,51.57,51.69,159484.0,42.2642,42.3544,42.2561,42.3544,159484.0
2022-07-01 15:15:00,51.69,51.74,51.67,51.72,166802.0,42.3544,42.3953,42.338,42.379,166802.0
2022-07-01 15:20:00,51.72,51.72,51.63,51.66,132115.0,42.379,42.379,42.3052,42.3298,132115.0
2022-07-01 15:25:00,51.67,51.69,51.64,51.66,120624.0,42.338,42.3544,42.3134,42.3298,120624.0
2022-07-01 15:30:00,51.67,51.76,51.66,51.73,150021.0,42.338,42.4117,42.3298,42.3872,150021.0
2022-07-01 15:35:00,51.73,51.76,51.71,51.73,193511.0,42.3872,42.4117,42.3708,42.3872,193511.0
2022-07-01 15:40:00,51.73,51.77,51.72,51.73,291582.0,42.3872,42.4199,42.379,42.3872,291582.0
2022-07-01 15:45:00,51.73,51.76,51.67,51.71,300812.0,42.3872,42.4117,42.338,42.3708,300812.0
2022-07-01 15:50:00,51.71,51.72,51.59,51.68,493334.0,42.3708,42.379,42.2724,42.3462,493334.0
2022-07-01 15:55:00,51.68,51.69,51.59,51.66,688039.0,42.3462,42.3544,42.2724,42.3298,688039.0
2022-07-05 09:30:00,51.42,51.46,51.12,51.2,474855.0,42.1331,42.1659,41.8873,41.9529,474855.0
2022-07-05 09:35:00,51.2,51.2,51.09,51.12,265523.0,41.9529,41.9529,41.8627,41.8873,265523.0
2022-07-05 09:40:00,51.13,51.13,50.92,50.92,343592.0,41.8955,41.8955,41.7234,41.7234,343592.0
2022-07-05 09:45:00,50.92,51.04,50.88,50.95,193865.0,41.7234,41.8218,41.6907,41.748,193865.0
2022-07-05 09:50:00,50.94,51.0,50.88,50.88,190535.0,41.7398,41.789,41.6907,41.6907,190535.0
2022-07-05 09:55:00,50.89,51.01,50.87,50.91,162495.0,41.6989,41.7972,41.6825,41.7153,162495.0
2022-07-05 10:00:00,50.91,50.94,50.79,50.82,158133.0,41.7153,41.7398,41.6169,41.6415,158133.0
2022-07-05 10:05:00,50.81,50.85,50.75,50.78,211589.0,41.6333,41.6661,41.5842,41.6087,211589.0
2022-07-05 10:10:00,50.8,50.87,50.75,50.83,174269.0,41.6251,41.6825,41.5842,41.6497,174269.0
2022-07-05 10:15:00,50.82,50.82,50.66,50.7,180921.0,41.6415,41.6415,41.5104,41.5432,180921.0
2022-07-05 10:20:00,50.7,50.75,50.65,50.7,128537.0,41.5432,41.5842,41.5022,41.5432,128537.0
2022-07-05 10:25:00,50.71,50.83,50.7,50.8,100171.0,41.5514,41.6497,41.5432,41.6251,100171.0
2022-07-05 10:30:00,50.8,50.86,50.73,50.73,148437.0,41.6251,41.6743,41.5678,41.5678,148437.0
2022-07-05 10:35:00,50.73,50.82,50.7,50.77,127346.0,41.5678,41.6415,41.5432,41.6005,127346.0
2022-07-05 10:40:00,50.76,50.79,50.68,50.69,159875.0,41.5923,41.6169,41.5268,41.535,159875.0
2022-07-05 10:45:00,50.69,50.85,50.65,50.85,173721.0,41.535,41.6661,41.5022,41.6661,173721.0
2022-07-05 10:50:00,50.85,50.9,50.83,50.83,121700.0,41.6661,41.7071,41.6497,41.6497,121700.0
2022-07-05 10:55:00,50.83,50.84,50.75,50.76,86682.0,41.6497,41.6579,41.5842,41.5923,86682.0
2022-07-05 11:00:00,50.75,50.76,50.66,50.72,145285.0,41.5842,41.5923,41.5104,41.5596,145285.0
2022-07-05 11:05:00,50.71,50.75,50.65,50.74,185974.0,41.5514,41.5842,41.5022,41.576,185974.0
2022-07-05 11:10:00,50.73,50.75,50.68,50.72,123131.0,41.5678,41.5842,41.5268,41.5596,123131.0
2022-07-05 11:15:00,50.72,50.73,50.59,50.6,215611.0,41.5596,41.5678,41.453,41.4612,215611.0
2022-07-05 11:20:00,50.6,50.63,50.51,50.52,130244.0,41.4612,41.4858,41.3875,41.3957,130244.0
2022-07-05 11:25:00,50.52,50.56,50.48,50.55,335333.0,41.3957,41.4285,41.3629,41.4203,335333.0
2022-07-05 11:30:00,50.54,50.56,50.48,50.5,107512.0,41.4121,41.4285,41.3629,41.3793,107512.0
2022-07-05 11:35:00,50.51,50.54,50.48,50.52,72667.0,41.3875,41.4121,41.3629,41.3957,72667.0
2022-07-05 11:40:00,50.53,50.66,50.52,50.64,150175.0,41.4039,41.5104,41.3957,41.494,150175.0
2022-07-05 11:45:00,50.64,50.67,50.59,50.67,156957.0,41.494,41.5186,41.453,41.5186,156957.0
2022-07-05 11:50:00,50.66,50.73,50.63,50.72,223368.0,41.5104,41.5678,41.4858,41.5596,223368.0
2022-07-05 11:55:00,50.71,50.73,50.67,50.7,76937.0,41.5514,41.5678,41.5186,41.5432,76937.0
2022-07-05 12:00:00,50.69,50.71,50.65,50.69,67267.0,41.535,41.5514,41.5022,41.535,67267.0
2022-07-05 12:05:00,50.69,50.73,50.68,50.7,44961.0,41.535,41.5678,41.5268,41.5432,44961.0
2022-07-05 12:10:00,50.7,50.75,50.66,50.69,89698.0,41.5432,41.5842,41.5104,41.535,89698.0
2022-07-05 12:15:00,50.69,50.71,50.62,50.67,164008.0,41.535,41.5514,41.4776,41.5186,164008.0
2022-07-05 12:20:00,50.67,50.88,50.64,50.87,653746.0,41.5186,41.6907,41.494,41.6825,653746.0
2022-07-05 12:25:00,50.87,50.93,50.85,50.89,193348.0,41.6825,41.7316,41.6661,41.6989,193348.0
2022-07-05 12:30:00,50.9,50.92,50.83,50.86,161016.0,41.7071,41.7234,41.6497,41.6743,161016.0
2022-07-05 12:35:00,50.87,50.89,50.8,50.86,272047.0,41.6825,41.6989,41.6251,41.6743,272047.0
2022-07-05 12:40:00,50.85,50.86,50.76,50.78,79460.0,41.6661,41.6743,41.5923,41.6087,79460.0
2022-07-05 12:45:00,50.77,50.81,50.75,50.77,144359.0,41.6005,41.6333,41.5842,41.6005,144359.0
2022-07-05 12:50:00,50.77,50.79,50.72,50.79,74794.0,41.6005,41.6169,41.5596,41.6169,74794.0
2022-07-05 12:55:00,50.79,50.8,50.75,50.75,130573.0,41.6169,41.6251,41.5842,41.5842,130573.0
2022-07-05 13:00:00,50.76,50.86,50.75,50.84,178635.0,41.5923,41.6743,41.5842,41.6579,178635.0
2022-07-05 13:05:00,50.85,50.87,50.79,50.87,223617.0,41.6661,41.6825,41.6169,41.6825,223617.0
2022-07-05 13:10:00,50.86,50.96,50.85,50.93,134268.0,41.6743,41.7562,41.6661,41.7316,134268.0
2022-07-05 13:15:00,50.93,50.97,50.88,50.96,109672.0,41.7316,41.7644,41.6907,41.7562,109672.0
2022-07-05 13:20:00,50.96,51.0,50.89,50.9,108497.0,41.7562,41.789,41.6989,41.7071,108497.0
2022-07-05 13:25:00,50.91,50.91,50.84,50.87,117743.0,41.7153,41.7153,41.6579,41.6825,117743.0
2022-07-05 13:30:00,50.87,50.88,50.83,50.87,86278.0,41.6825,41.6907,41.6497,41.6825,86278.0
2022-07-05 13:35:00,50.88,50.96,50.86,50.94,99945.0,41.6907,41.7562,41.6743,41.7398,99945.0
2022-07-05 13:40:00,50.94,50.99,50.92,50.93,146005.0,41.7398,41.7808,41.7234,41.7316,146005.0
2022-07-05 13:45:00,50.93,51.04,50.91,51.04,166500.0,41.7316,41.8218,41.7153,41.8218,166500.0
2022-07-05 13:50:00,51.03,51.07,51.0,51.04,124240.0,41.8136,41.8464,41.789,41.8218,124240.0
2022-07-05 13:55:00,51.05,51.05,50.96,50.98,146146.0,41.83,41.83,41.7562,41.7726,146146.0
2022-07-05 14:00:00,50.98,51.04,50.94,51.04,56394.0,41.7726,41.8218,41.7398,41.8218,56394.0
2022-07-05 14:05:00,51.04,51.04,50.98,51.0,104101.0,41.8218,41.8218,41.7726,41.789,104101.0
2022-07-05 14:10:00,50.99,51.09,50.99,51.03,159673.0,41.7808,41.8627,41.7808,41.8136,159673.0
2022-07-05 14:15:00,51.04,51.05,50.96,51.04,117000.0,41.8218,41.83,41.7562,41.8218,117000.0
2022-07-05 14:20:00,51.03,51.07,50.99,51.06,76868.0,41.8136,41.8464,41.7808,41.8382,76868.0
2022-07-05 14:25:00,51.07,51.12,51.05,51.1,130774.0,41.8464,41.8873,41.83,41.8709,130774.0
2022-07-05 14:30:00,51.11,51.15,51.08,51.13,101251.0,41.8791,41.9119,41.8546,41.8955,101251.0
2022-07-05 14:35:00,51.13,51.19,51.11,51.19,165333.0,41.8955,41.9447,41.8791,41.9447,165333.0
2022-07-05 14:40:00,51.19,51.2,51.12,51.16,188459.0,41.9447,41.9529,41.8873,41.9201,188459.0
2022-07-05 14:45:00,51.17,51.18,51.13,51.15,67902.0,41.9283,41.9365,41.8955,41.9119,67902.0
2022-07-05 14:50:00,51.16,51.22,51.16,51.22,176263.0,41.9201,41.9693,41.9201,41.9693,176263.0
2022-07-05 14:55:00,51.22,51.25,51.2,51.23,90473.0,41.9693,41.9938,41.9529,41.9775,90473.0
2022-07-05 15:00:00,51.23,51.25,51.18,51.2,76420.0,41.9775,41.9938,41.9365,41.9529,76420.0
2022-07-05 15:05:00,51.21,51.29,51.2,51.28,107017.0,41.9611,42.0266,41.9529,42.0184,107017.0
2022-07-05 15:10:00,51.28,51.32,51.26,51.32,150279.0,42.0184,42.0512,42.002,42.0512,150279.0
2022-07-05 15:15:00,51.32,51.34,51.22,51.23,137764.0,42.0512,42.0676,41.9693,41.9775,137764.0
2022-07-05 15:20:00,51.23,51.3,51.23,51.29,131856.0,41.9775,42.0348,41.9775,42.0266,131856.0
2022-07-05 15:25:00,51.29,51.34,51.27,51.32,160949.0,42.0266,42.0676,42.0102,42.0512,160949.0
2022-07-05 15:30:00,51.31,51.36,51.26,51.36,188914.0,42.043,42.084,42.002,42.084,188914.0
2022-07-05 15:35:00,51.35,51.37,51.26,51.28,175492.0,42.0758,42.0922,42.002,42.0184,175492.0
2022-07-05 15:40:00,51.29,51.32,51.26,51.29,167895.0,42.0266,42.0512,42.002,42.0266,167895.0
2022-07-05 15:45:00,51.3,51.36,51.29,51.36,184475.0,42.0348,42.084,42.0266,42.084,184475.0
2022-07-05 15:50:00,51.36,51.39,51.27,51.39,484961.0,42.084,42.1086,42.0102,42.1086,484961.0
2022-07-05 15:55:00,51.39,51.44,51.33,51.44,643653.0,42.1086,42.1495,42.0594,42.1495,643653.0
2022-07-06 09:30:00,51.42,51.56,51.33,51.54,264759.0,42.1331,42.2479,42.0594,42.2315,264759.0
2022-07-06 09:35:00,51.53,51.61,51.44,51.55,222889.0,42.2233,42.2888,42.1495,42.2397,222889.0
2022-07-06 09:40:00,51.56,51.57,51.45,51.47,156756.0,42.2479,42.2561,42.1577,42.1741,156756.0
2022-07-06 09:45:00,51.47,51.53,51.44,51.51,94666.0,42.1741,42.2233,42.1495,42.2069,94666.0
2022-07-06 09:50:00,51.52,51.53,51.32,51.34,126816.0,42.2151,42.2233,42.0512,42.0676,126816.0
2022-07-06 09:55:00,51.34,51.44,51.33,51.37,123902.0,42.0676,42.1495,42.0594,42.0922,123902.0
2022-07-06 10:00:00,51.37,51.46,51.34,51.42,90655.0,42.0922,42.1659,42.0676,42.1331,90655.0
2022-07-06 10:05:00,51.43,51.57,51.41,51.47,113678.0,42.1413,42.2561,42.1249,42.1741,113678.0
2022-07-06 10:10:00,51.47,51.52,51.4,51.43,104128.0,42.1741,42.2151,42.1168,42.1413,104128.0
2022-07-06 10:15:00,51.43,51.49,51.41,51.46,163299.0,42.1413,42.1905,42.1249,42.1659,163299.0
2022-07-06 10:20:00,51.46,51.48,51.43,51.47,179590.0,42.1659,42.1823,42.1413,42.1741,179590.0
2022-07-06 10:25:00,51.46,51.59,51.44,51.57,324097.0,42.1659,42.2724,42.1495,42.2561,324097.0
2022-07-06 10:30:00,51.57,51.64,51.56,51.62,136719.0,42.2561,42.3134,42.2479,42.297,136719.0
2022-07-06 10:35:00,51.62,51.64,51.47,51.49,168065.0,42.297,42.3134,42.1741,42.1905,168065.0
2022-07-06 10:40:00,51.49,51.52,51.42,51.42,148612.0,42.1905,42.2151,42.1331,42.1331,148612.0
2022-07-06 10:45:00,51.43,51.47,51.37,51.38,108454.0,42.1413,42.1741,42.0922,42.1004,108454.0
2022-07-06 10:50:00,51.38,51.46,51.37,51.4,159237.0,42.1004,42.1659,42.0922,42.1168,159237.0
2022-07-06 10:55:00,51.4,51.42,51.33,51.34,121756.0,42.1168,42.1331,42.0594,42.0676,121756.0
2022-07-06 11:00:00,51.34,51.34,51.26,51.3,116097.0,42.0676,42.0676,42.002,42.0348,116097.0
2022-07-06 11:05:00,51.3,51.31,51.23,51.3,133598.0,42.0348,42.043,41.9775,42.0348,133598.0
2022-07-06 11:10:00,51.3,51.34,51.25,51.3,168028.0,42.0348,42.0676,41.9938,42.0348,168028.0
2022-07-06 11:15:00,51.3,51.36,51.26,51.26,209552.0,42.0348,42.084,42.002,42.002,209552.0
2022-07-06 11:20:00,51.26,51.34,51.25,51.3,155386.0,42.002,42.0676,41.9938,42.0348,155386.0
2022-07-06 11:25:00,51.31,51.34,51.26,51.33,240085.0,42.043,42.0676,42.002,42.0594,240085.0
2022-07-06 11:30:00,51.33,51.35,51.26,51.35,189029.0,42.0594,42.0758,42.002,42.0758,189029.0
2022-07-06 11:35:00,51.35,51.43,51.33,51.42,119313.0,42.0758,42.1413,42.0594,42.1331,119313.0
2022-07-06 11:40:00,51.41,51.42,51.34,51.37,146219.0,42.1249,42.1331,42.0676,42.0922,146219.0
2022-07-06 11:45:00,51.36,51.4,51.34,51.37,123314.0,42.084,42.1168,42.0676,42.0922,123314.0
2022-07-06 11:50:00,51.37,51.41,51.34,51.39,66518.0,42.0922,42.1249,42.0676,42.1086,66518.0
2022-07-06 11:55:00,51.38,51.4,51.35,51.36,175697.0,42.1004,42.1168,42.0758,42.084,175697.0
2022-07-06 12:00:00,51.37,51.37,51.27,51.29,98128.0,42.0922,42.0922,42.0102,42.0266,98128.0
2022-07-06 12:05:00,51.3,51.31,51.23,51.23,96920.0,42.0348,42.043,41.9775,41.9775,96920.0
2022-07-06 12:10:00,51.23,51.27,51.21,51.27,83934.0,41.9775,42.0102,41.9611,42.0102,83934.0
2022-07-06 12:15:00,51.27,51.3,51.23,51.27,170663.0,42.0102,42.0348,41.9775,42.0102,170663.0
2022-07-06 12:20:00,51.27,51.29,51.21,51.23,109276.0,42.0102,42.0266,41.9611,41.9775,109276.0
2022-07-06 12:25:00,51.23,51.24,51.2,51.22,52912.0,41.9775,41.9857,41.9529,41.9693,52912.0
2022-07-06 12:30:00,51.23,51.23,51.18,51.2,82537.0,41.9775,41.9775,41.9365,41.9529,82537.0
2022-07-06 12:35:00,51.21,51.24,51.14,51.15,113135.0,41.9611,41.9857,41.9037,41.9119,113135.0
2022-07-06 12:40:00,51.15,51.24,51.13,51.24,172156.0,41.9119,41.9857,41.8955,41.9857,172156.0
2022-07-06 12:45:00,51.24,51.3,51.23,51.29,155569.0,41.9857,42.0348,41.9775,42.0266,155569.0
2022-07-06 12:50:00,51.29,51.33,51.26,51.33,89575.0,42.0266,42.0594,42.002,42.0594,89575.0
2022-07-06 12:55:00,51.32,51.37,51.32,51.35,47672.0,42.0512,42.0922,42.0512,42.0758,47672.0
2022-07-06 13:00:00,51.35,51.42,51.35,51.4,61003.0,42.0758,42.1331,42.0758,42.1168,61003.0
2022-07-06 13:05:00,51.4,51.47,51.4,51.46,71957.0,42.1168,42.1741,42.1168,42.1659,71957.0
2022-07-06 13:10:00,51.46,51.46,51.39,51.4,186557.0,42.1659,42.1659,42.1086,42.1168,186557.0
2022-07-06 13:15:00,51.4,51.41,51.36,51.4,99726.0,42.1168,42.1249,42.084,42.1168,99726.0
2022-07-06 13:20:00,51.39,51.41,51.39,51.4,45914.0,42.1086,42.1249,42.1086,42.1168,45914.0
2022-07-06 13:25:00,51.4,51.41,51.37,51.39,60949.0,42.1168,42.1249,42.0922,42.1086,60949.0
2022-07-06 13:30:00,51.39,51.43,51.37,51.43,73808.0,42.1086,42.1413,42.0922,42.1413,73808.0
2022-07-06 13:35:00,51.43,51.45,51.42,51.43,71654.0,42.1413,42.1577,42.1331,42.1413,71654.0
2022-07-06 13:40:00,51.43,51.45,51.41,51.44,70169.0,42.1413,42.1577,42.1249,42.1495,70169.0
2022-07-06 13:45:00,51.44,51.47,51.43,51.46,65475.0,42.1495,42.1741,42.1413,42.1659,65475.0
2022-07-06 13:50:00,51.46,51.48,51.45,51.47,56685.0,42.1659,42.1823,42.1577,42.1741,56685.0
2022-07-06 13:55:00,51.47,51.5,51.46,51.47,83325.0,42.1741,42.1987,42.1659,42.1741,83325.0
2022-07-06 14:00:00,51.47,51.53,51.42,51.44,160546.0,42.1741,42.2233,42.1331,42.1495,160546.0
2022-07-06 14:05:00,51.45,51.54,51.45,51.49,124295.0,42.1577,42.2315,42.1577,42.1905,124295.0
2022-07-06 14:10:00,51.48,51.54,51.43,51.52,184412.0,42.1823,42.2315,42.1413,42.2151,184412.0
2022-07-06 14:15:00,51.52,51.53,51.47,51.48,104083.0,42.2151,42.2233,42.1741,42.1823,104083.0
2022-07-06 14:20:00,51.48,51.52,51.47,51.5,110796.0,42.1823,42.2151,42.1741,42.1987,110796.0
2022-07-06 14:25:00,51.5,51.63,51.46,51.62,233212.0,42.1987,42.3052,42.1659,42.297,233212.0
2022-07-06 14:30:00,51.63,51.77,51.61,51.71,273187.0,42.3052,42.4199,42.2888,42.3708,273187.0
2022-07-06 14:35:00,51.71,51.84,51.7,51.77,398668.0,42.3708,42.4773,42.3626,42.4199,398668.0
2022-07-06 14:40:00,51.77,51.89,51.76,51.78,206154.0,42.4199,42.5183,42.4117,42.4281,206154.0
2022-07-06 14:45:00,51.78,51.79,51.66,51.67,130964.0,42.4281,42.4363,42.3298,42.338,130964.0
2022-07-06 14:50:00,51.67,51.7,51.65,51.69,97417.0,42.338,42.3626,42.3216,42.3544,97417.0
2022-07-06 14:55:00,51.68,51.69,51.63,51.67,117734.0,42.3462,42.3544,42.3052,42.338,117734.0
2022-07-06 15:00:00,51.68,51.68,51.57,51.6,113813.0,42.3462,42.3462,42.2561,42.2806,113813.0
2022-07-06 15:05:00,51.6,51.68,51.58,51.66,118828.0,42.2806,42.3462,42.2642,42.3298,118828.0
2022-07-06 15:10:00,51.66,51.72,51.65,51.72,105518.0,42.3298,42.379,42.3216,42.379,105518.0
2022-07-06 15:15:00,51.72,51.74,51.69,51.72,121932.0,42.379,42.3953,42.3544,42.379,121932.0
2022-07-06 15:20:00,51.72,51.75,51.71,51.74,98338.0,42.379,42.4035,42.3708,42.3953,98338.0
2022-07-06 15:25:00,51.75,51.79,51.74,51.79,106330.0,42.4035,42.4363,42.3953,42.4363,106330.0
2022-07-06 15:30:00,51.79,51.82,51.77,51.81,148477.0,42.4363,42.4609,42.4199,42.4527,148477.0
2022-07-06 15:35:00,51.8,51.83,51.75,51.76,185361.0,42.4445,42.4691,42.4035,42.4117,185361.0
2022-07-06 15:40:00,51.76,51.76,51.71,51.75,217639.0,42.4117,42.4117,42.3708,42.4035,217639.0
2022-07-06 15:45:00,51.75,51.75,51.66,51.67,301472.0,42.4035,42.4035,42.3298,42.338,301472.0
2022-07-06 15:50:00,51.68,51.69,51.53,51.55,515783.0,42.3462,42.3544,42.2233,42.2397,515783.0
2022-07-06 15:55:00,51.56,51.57,51.46,51.52,888881.0,42.2479,42.2561,42.1659,42.2151,888881.0
2022-07-07 09:30:00,50.96,51.06,50.4,50.42,673851.0,42.2832,42.3662,41.8186,41.8352,673851.0
2022-07-07 09:35:00,50.43,50.65,50.4,50.54,266476.0,41.8435,42.026,41.8186,41.9347,266476.0
2022-07-07 09:40:00,50.54,50.59,50.4,50.43,284581.0,41.9347,41.9762,41.8186,41.8435,284581.0
2022-07-07 09:45:00,50.43,50.61,50.36,50.54,238746.0,41.8435,41.9928,41.7854,41.9347,238746.0
2022-07-07 09:50:00,50.54,50.6,50.45,50.47,130144.0,41.9347,41.9845,41.8601,41.8767,130144.0
2022-07-07 09:55:00,50.46,50.48,50.36,50.48,229556.0,41.8684,41.8849,41.7854,41.8849,229556.0
2022-07-07 10:00:00,50.49,50.57,50.42,50.55,215107.0,41.8932,41.9596,41.8352,41.943,215107.0
2022-07-07 10:05:00,50.55,50.58,50.42,50.49,220769.0,41.943,41.9679,41.8352,41.8932,220769.0
2022-07-07 10:10:00,50.5,50.64,50.46,50.58,179914.0,41.9015,42.0177,41.8684,41.9679,179914.0
2022-07-07 10:15:00,50.58,50.58,50.49,50.5,94747.0,41.9679,41.9679,41.8932,41.9015,94747.0
2022-07-07 10:20:00,50.5,50.65,50.47,50.55,132215.0,41.9015,42.026,41.8767,41.943,132215.0
2022-07-07 10:25:00,50.55,50.6,50.54,50.58,91612.0,41.943,41.9845,41.9347,41.9679,91612.0
2022-07-07 10:30:00,50.58,50.73,50.54,50.73,198344.0,41.9679,42.0924,41.9347,42.0924,198344.0
2022-07-07 10:35:00,50.73,50.75,50.61,50.62,104118.0,42.0924,42.109,41.9928,42.0011,104118.0
2022-07-07 10:40:00,50.62,50.63,50.56,50.59,103672.0,42.0011,42.0094,41.9513,41.9762,103672.0
2022-07-07 10:45:00,50.6,50.64,50.55,50.62,242102.0,41.9845,42.0177,41.943,42.0011,242102.0
2022-07-07 10:50:00,50.63,50.64,50.59,50.63,51172.0,42.0094,42.0177,41.9762,42.0094,51172.0
2022-07-07 10:55:00,50.63,50.64,50.58,50.6,52665.0,42.0094,42.0177,41.9679,41.9845,52665.0
2022-07-07 11:00:00,50.61,50.71,50.58,50.67,161874.0,41.9928,42.0758,41.9679,42.0426,161874.0
2022-07-07 11:05:00,50.68,50.72,50.64,50.64,167081.0,42.0509,42.0841,42.0177,42.0177,167081.0
2022-07-07 11:10:00,50.65,50.67,50.59,50.61,75801.0,42.026,42.0426,41.9762,41.9928,75801.0
2022-07-07 11:15:00,50.62,50.66,50.58,50.65,64709.0,42.0011,42.0343,41.9679,42.026,64709.0
2022-07-07 11:20:00,50.65,50.71,50.64,50.69,164499.0,42.026,42.0758,42.0177,42.0592,164499.0
2022-07-07 11:25:00,50.69,50.73,50.63,50.64,90687.0,42.0592,42.0924,42.0094,42.0177,90687.0
2022-07-07 11:30:00,50.64,50.74,50.63,50.73,136362.0,42.0177,42.1007,42.0094,42.0924,136362.0
2022-07-07 11:35:00,50.73,50.74,50.68,50.68,79207.0,42.0924,42.1007,42.0509,42.0509,79207.0
2022-07-07 11:40:00,50.68,50.71,50.65,50.66,51131.0,42.0509,42.0758,42.026,42.0343,51131.0
2022-07-07 11:45:00,50.65,50.71,50.62,50.66,118074.0,42.026,42.0758,42.0011,42.0343,118074.0
2022-07-07 11:50:00,50.65,50.7,50.57,50.61,237523.0,42.026,42.0675,41.9596,41.9928,237523.0
2022-07-07 11:55:00,50.62,50.64,50.56,50.62,110946.0,42.0011,42.0177,41.9513,42.0011,110946.0
2022-07-07 12:00:00,50.62,50.62,50.57,50.61,66988.0,42.0011,42.0011,41.9596,41.9928,66988.0
2022-07-07 12:05:00,50.61,50.68,50.6,50.62,198548.0,41.9928,42.0509,41.9845,42.0011,198548.0
2022-07-07 12:10:00,50.61,50.7,50.6,50.69,53474.0,41.9928,42.0675,41.9845,42.0592,53474.0
2022-07-07 12:15:00,50.7,50.73,50.67,50.67,170880.0,42.0675,42.0924,42.0426,42.0426,170880.0
2022-07-07 12:20:00,50.67,50.73,50.66,50.73,45257.0,42.0426,42.0924,42.0343,42.0924,45257.0
2022-07-07 12:25:00,50.73,50.73,50.7,50.7,63678.0,42.0924,42.0924,42.0675,42.0675,63678.0
2022-07-07 12:30:00,50.71,50.74,50.68,50.71,77158.0,42.0758,42.1007,42.0509,42.0758,77158.0
2022-07-07 12:35:00,50.71,50.76,50.7,50.73,125481.0,42.0758,42.1173,42.0675,42.0924,125481.0
2022-07-07 12:40:00,50.73,50.75,50.71,50.72,58584.0,42.0924,42.109,42.0758,42.0841,58584.0
2022-07-07 12:45:00,50.71,50.75,50.69,50.7,61313.0,42.0758,42.109,42.0592,42.0675,61313.0
2022-07-07 12:50:00,50.71,50.71,50.66,50.68,83514.0,42.0758,42.0758,42.0343,42.0509,83514.0
2022-07-07 12:55:00,50.67,50.75,50.65,50.73,131244.0,42.0426,42.109,42.026,42.0924,131244.0
2022-07-07 13:00:00,50.73,50.73,50.64,50.64,72577.0,42.0924,42.0924,42.0177,42.0177,72577.0
2022-07-07 13:05:00,50.64,50.64,50.57,50.62,164330.0,42.0177,42.0177,41.9596,42.0011,164330.0
2022-07-07 13:10:00,50.62,50.63,50.6,50.61,71223.0,42.0011,42.0094,41.9845,41.9928,71223.0
2022-07-07 13:15:00,50.61,50.67,50.61,50.65,130956.0,41.9928,42.0426,41.9928,42.026,130956.0
2022-07-07 13:20:00,50.65,50.65,50.59,50.61,89406.0,42.026,42.026,41.9762,41.9928,89406.0
2022-07-07 13:25:00,50.61,50.61,50.56,50.59,72038.0,41.9928,41.9928,41.9513,41.9762,72038.0
2022-07-07 13:30:00,50.59,50.61,50.57,50.6,78416.0,41.9762,41.9928,41.9596,41.9845,78416.0
2022-07-07 13:35:00,50.59,50.67,50.58,50.64,71722.0,41.9762,42.0426,41.9679,42.0177,71722.0
2022-07-07 13:40:00,50.63,50.64,50.61,50.64,52551.0,42.0094,42.0177,41.9928,42.0177,52551.0
2022-07-07 13:45:00,50.64,50.68,50.61,50.65,182266.0,42.0177,42.0509,41.9928,42.026,182266.0
2022-07-07 13:50:00,50.66,50.71,50.65,50.7,69518.0,42.0343,42.0758,42.026,42.0675,69518.0
2022-07-07 13:55:00,50.7,50.72,50.69,50.7,106290.0,42.0675,42.0841,42.0592,42.0675,106290.0
2022-07-07 14:00:00,50.7,50.73,50.69,50.71,54925.0,42.0675,42.0924,42.0592,42.0758,54925.0
2022-07-07 14:05:00,50.71,50.75,50.69,50.73,52242.0,42.0758,42.109,42.0592,42.0924,52242.0
2022-07-07 14:10:00,50.72,50.73,50.67,50.68,66531.0,42.0841,42.0924,42.0426,42.0509,66531.0
2022-07-07 14:15:00,50.67,50.72,50.64,50.71,65424.0,42.0426,42.0841,42.0177,42.0758,65424.0
2022-07-07 14:20:00,50.71,50.71,50.68,50.71,46373.0,42.0758,42.0758,42.0509,42.0758,46373.0
2022-07-07 14:25:00,50.71,50.71,50.67,50.7,52696.0,42.0758,42.0758,42.0426,42.0675,52696.0
2022-07-07 14:30:00,50.69,50.71,50.67,50.68,128730.0,42.0592,42.0758,42.0426,42.0509,128730.0
2022-07-07 14:35:00,50.69,50.69,50.64,50.68,78538.0,42.0592,42.0592,42.0177,42.0509,78538.0
2022-07-07 14:40:00,50.68,50.71,50.67,50.7,83726.0,42.0509,42.0758,42.0426,42.0675,83726.0
2022-07-07 14:45:00,50.7,50.7,50.67,50.69,79735.0,42.0675,42.0675,42.0426,42.0592,79735.0
2022-07-07 14:50:00,50.69,50.71,50.67,50.71,84855.0,42.0592,42.0758,42.0426,42.0758,84855.0
2022-07-07 14:55:00,50.71,50.74,50.69,50.72,51120.0,42.0758,42.1007,42.0592,42.0841,51120.0
2022-07-07 15:00:00,50.72,50.74,50.7,50.73,95235.0,42.0841,42.1007,42.0675,42.0924,95235.0
2022-07-07 15:05:00,50.73,50.76,50.72,50.76,98467.0,42.0924,42.1173,42.0841,42.1173,98467.0
2022-07-07 15:10:00,50.76,50.8,50.75,50.78,122936.0,42.1173,42.1505,42.109,42.1339,122936.0
2022-07-07 15:15:00,50.79,50.81,50.78,50.8,123677.0,42.1422,42.1588,42.1339,42.1505,123677.0
2022-07-07 15:20:00,50.8,50.85,50.78,50.84,137929.0,42.1505,42.1919,42.1339,42.1837,137929.0
2022-07-07 15:25:00,50.83,50.83,50.78,50.8,147503.0,42.1754,42.1754,42.1339,42.1505,147503.0
2022-07-07 15:30:00,50.8,50.83,50.79,50.83,149100.0,42.1505,42.1754,42.1422,42.1754,149100.0
2022-07-07 15:35:00,50.83,50.83,50.74,50.74,215345.0,42.1754,42.1754,42.1007,42.1007,215345.0
2022-07-07 15:40:00,50.74,50.77,50.72,50.75,227226.0,42.1007,42.1256,42.0841,42.109,227226.0
2022-07-07 15:45:00,50.74,50.79,50.72,50.73,234800.0,42.1007,42.1422,42.0841,42.0924,234800.0
2022-07-07 15:50:00,50.72,50.77,50.65,50.7,392165.0,42.0841,42.1256,42.026,42.0675,392165.0
2022-07-07 15:55:00,50.7,50.75,50.69,50.7,721725.0,42.0675,42.109,42.0592,42.0675,721725.0
2022-07-08 09:30:00,50.52,50.84,50.52,50.72,400764.0,41.9181,42.1837,41.9181,42.0841,400764.0
2022-07-08 09:35:00,50.72,50.91,50.69,50.86,153915.0,42.0841,42.2417,42.0592,42.2002,153915.0
2022-07-08 09:40:00,50.88,50.92,50.71,50.72,206594.0,42.2168,42.25,42.0758,42.0841,206594.0
2022-07-08 09:45:00,50.72,50.73,50.59,50.63,86641.0,42.0841,42.0924,41.9762,42.0094,86641.0
2022-07-08 09:50:00,50.62,50.67,50.61,50.63,115448.0,42.0011,42.0426,41.9928,42.0094,115448.0
2022-07-08 09:55:00,50.63,50.69,50.59,50.64,177488.0,42.0094,42.0592,41.9762,42.0177,177488.0
2022-07-08 10:00:00,50.63,50.66,50.42,50.46,250638.0,42.0094,42.0343,41.8352,41.8684,250638.0
2022-07-08 10:05:00,50.43,50.53,50.41,50.52,170074.0,41.8435,41.9264,41.8269,41.9181,170074.0
2022-07-08 10:10:00,50.51,50.51,50.44,50.46,82891.0,41.9098,41.9098,41.8518,41.8684,82891.0
2022-07-08 10:15:00,50.47,50.52,50.45,50.47,82459.0,41.8767,41.9181,41.8601,41.8767,82459.0
2022-07-08 10:20:00,50.48,50.55,50.42,50.54,189434.0,41.8849,41.943,41.8352,41.9347,189434.0
2022-07-08 10:25:00,50.54,50.68,50.53,50.66,107030.0,41.9347,42.0509,41.9264,42.0343,107030.0
2022-07-08 10:30:00,50.65,50.7,50.62,50.69,132217.0,42.026,42.0675,42.0011,42.0592,132217.0
2022-07-08 10:35:00,50.67,50.73,50.67,50.7,113870.0,42.0426,42.0924,42.0426,42.0675,113870.0
2022-07-08 10:40:00,50.7,50.71,50.57,50.58,170159.0,42.0675,42.0758,41.9596,41.9679,170159.0
2022-07-08 10:45:00,50.59,50.64,50.58,50.6,89231.0,41.9762,42.0177,41.9679,41.9845,89231.0
2022-07-08 10:50:00,50.6,50.63,50.51,50.52,147465.0,41.9845,42.0094,41.9098,41.9181,147465.0
2022-07-08 10:55:00,50.52,50.62,50.5,50.61,169618.0,41.9181,42.0011,41.9015,41.9928,169618.0
2022-07-08 11:00:00,50.6,50.61,50.53,50.55,86145.0,41.9845,41.9928,41.9264,41.943,86145.0
2022-07-08 11:05:00,50.55,50.64,50.51,50.64,169928.0,41.943,42.0177,41.9098,42.0177,169928.0
2022-07-08 11:10:00,50.64,50.65,50.57,50.59,155122.0,42.0177,42.026,41.9596,41.9762,155122.0
2022-07-08 11:15:00,50.59,50.64,50.56,50.59,34666.0,41.9762,42.0177,41.9513,41.9762,34666.0
2022-07-08 11:20:00,50.59,50.59,50.52,50.53,33196.0,41.9762,41.9762,41.9181,41.9264,33196.0
2022-07-08 11:25:00,50.53,50.66,50.52,50.6,87537.0,41.9264,42.0343,41.9181,41.9845,87537.0
2022-07-08 11:30:00,50.6,50.68,50.59,50.64,84404.0,41.9845,42.0509,41.9762,42.0177,84404.0
2022-07-08 11:35:00,50.64,50.64,50.59,50.64,153778.0,42.0177,42.0177,41.9762,42.0177,153778.0
2022-07-08 11:40:00,50.64,50.64,50.57,50.61,72303.0,42.0177,42.0177,41.9596,41.9928,72303.0
2022-07-08 11:45:00,50.61,50.64,50.58,50.6,61172.0,41.9928,42.0177,41.9679,41.9845,61172.0
2022-07-08 11:50:00,50.6,50.64,50.59,50.61,50421.0,41.9845,42.0177,41.9762,41.9928,50421.0
2022-07-08 11:55:00,50.62,50.63,50.59,50.6,33186.0,42.0011,42.0094,41.9762,41.9845,33186.0
2022-07-08 12:00:00,50.6,50.6,50.57,50.59,53106.0,41.9845,41.9845,41.9596,41.9762,53106.0
2022-07-08 12:05:00,50.59,50.6,50.54,50.56,46573.0,41.9762,41.9845,41.9347,41.9513,46573.0
2022-07-08 12:10:00,50.56,50.6,50.56,50.59,33291.0,41.9513,41.9845,41.9513,41.9762,33291.0
2022-07-08 12:15:00,50.58,50.64,50.58,50.62,71210.0,41.9679,42.0177,41.9679,42.0011,71210.0
2022-07-08 12:20:00,50.62,50.65,50.58,50.61,112859.0,42.0011,42.026,41.9679,41.9928,112859.0
2022-07-08 12:25:00,50.6,50.63,50.56,50.61,108266.0,41.9845,42.0094,41.9513,41.9928,108266.0
2022-07-08 12:30:00,50.61,50.64,50.59,50.62,98836.0,41.9928,42.0177,41.9762,42.0011,98836.0
2022-07-08 12:35:00,50.62,50.63,50.57,50.59,119799.0,42.0011,42.0094,41.9596,41.9762,119799.0
2022-07-08 12:40:00,50.59,50.61,50.58,50.6,42686.0,41.9762,41.9928,41.9679,41.9845,42686.0
2022-07-08 12:45:00,50.59,50.6,50.55,50.58,109912.0,41.9762,41.9845,41.943,41.9679,109912.0
2022-07-08 12:50:00,50.58,50.58,50.5,50.5,53080.0,41.9679,41.9679,41.9015,41.9015,53080.0
2022-07-08 12:55:00,50.51,50.54,50.48,50.48,46278.0,41.9098,41.9347,41.8849,41.8849,46278.0
2022-07-08 13:00:00,50.48,50.53,50.45,50.48,91633.0,41.8849,41.9264,41.8601,41.8849,91633.0
2022-07-08 13:05:00,50.49,50.51,50.47,50.49,49401.0,41.8932,41.9098,41.8767,41.8932,49401.0
2022-07-08 13:10:00,50.49,50.52,50.47,50.48,80088.0,41.8932,41.9181,41.8767,41.8849,80088.0
2022-07-08 13:15:00,50.48,50.5,50.47,50.48,26116.0,41.8849,41.9015,41.8767,41.8849,26116.0
2022-07-08 13:20:00,50.47,50.49,50.45,50.47,53870.0,41.8767,41.8932,41.8601,41.8767,53870.0
2022-07-08 13:25:00,50.46,50.48,50.45,50.46,51691.0,41.8684,41.8849,41.8601,41.8684,51691.0
2022-07-08 13:30:00,50.46,50.47,50.43,50.47,258247.0,41.8684,41.8767,41.8435,41.8767,258247.0
2022-07-08 13:35:00,50.46,50.5,50.44,50.48,44142.0,41.8684,41.9015,41.8518,41.8849,44142.0
2022-07-08 13:40:00,50.48,50.5,50.46,50.46,87167.0,41.8849,41.9015,41.8684,41.8684,87167.0
2022-07-08 13:45:00,50.46,50.55,50.45,50.54,116714.0,41.8684,41.943,41.8601,41.9347,116714.0
2022-07-08 13:50:00,50.54,50.55,50.48,50.53,140886.0,41.9347,41.943,41.8849,41.9264,140886.0
2022-07-08 13:55:00,50.54,50.57,50.52,50.55,134475.0,41.9347,41.9596,41.9181,41.943,134475.0
2022-07-08 14:00:00,50.55,50.58,50.53,50.58,29494.0,41.943,41.9679,41.9264,41.9679,29494.0
2022-07-08 14:05:00,50.57,50.61,50.54,50.6,101577.0,41.9596,41.9928,41.9347,41.9845,101577.0
2022-07-08 14:10:00,50.59,50.62,50.57,50.6,132703.0,41.9762,42.0011,41.9596,41.9845,132703.0
2022-07-08 14:15:00,50.6,50.68,50.58,50.65,151403.0,41.9845,42.0509,41.9679,42.026,151403.0
2022-07-08 14:20:00,50.65,50.75,50.64,50.73,168255.0,42.026,42.109,42.0177,42.0924,168255.0
2022-07-08 14:25:00,50.72,50.75,50.66,50.67,145163.0,42.0841,42.109,42.0343,42.0426,145163.0
2022-07-08 14:30:00,50.68,50.68,50.64,50.65,60527.0,42.0509,42.0509,42.0177,42.026,60527.0
2022-07-08 14:35:00,50.66,50.68,50.63,50.65,68126.0,42.0343,42.0509,42.0094,42.026,68126.0
2022-07-08 14:40:00,50.65,50.7,50.63,50.69,163931.0,42.026,42.0675,42.0094,42.0592,163931.0
2022-07-08 14:45:00,50.7,50.75,50.69,50.69,115759.0,42.0675,42.109,42.0592,42.0592,115759.0
2022-07-08 14:50:00,50.7,50.71,50.66,50.66,47302.0,42.0675,42.0758,42.0343,42.0343,47302.0
2022-07-08 14:55:00,50.66,50.68,50.65,50.67,39532.0,42.0343,42.0509,42.026,42.0426,39532.0
2022-07-08 15:00:00,50.68,50.74,50.65,50.72,55717.0,42.0509,42.1007,42.026,42.0841,55717.0
2022-07-08 15:05:00,50.73,50.74,50.66,50.66,72356.0,42.0924,42.1007,42.0343,42.0343,72356.0
2022-07-08 15:10:00,50.66,50.71,50.66,50.69,54466.0,42.0343,42.0758,42.0343,42.0592,54466.0
2022-07-08 15:15:00,50.69,50.71,50.66,50.66,56954.0,42.0592,42.0758,42.0343,42.0343,56954.0
2022-07-08 15:20:00,50.66,50.67,50.64,50.66,76477.0,42.0343,42.0426,42.0177,42.0343,76477.0
2022-07-08 15:25:00,50.67,50.69,50.65,50.69,41459.0,42.0426,42.0592,42.026,42.0592,41459.0
2022-07-08 15:30:00,50.68,50.7,50.62,50.65,113145.0,42.0509,42.0675,42.0011,42.026,113145.0
2022-07-08 15:35:00,50.65,50.65,50.61,50.62,99759.0,42.026,42.026,41.9928,42.0011,99759.0
2022-07-08 15:40:00,50.62,50.63,50.57,50.59,129446.0,42.0011,42.0094,41.9596,41.9762,129446.0
2022-07-08 15:45:00,50.59,50.6,50.55,50.57,93033.0,41.9762,41.9845,41.943,41.9596,93033.0
2022-07-08 15:50:00,50.56,50.58,50.52,50.56,207301.0,41.9513,41.9679,41.9181,41.9513,207301.0
2022-07-08 15:55:00,50.55,50.57,50.48,50.5,513748.0,41.943,41.9596,41.8849,41.9015,513748.0
2022-07-11 09:30:00,50.37,50.56,50.36,50.55,449287.0,41.7937,41.9513,41.7854,41.943,449287.0
2022-07-11 09:35:00,50.54,50.61,50.43,50.61,131522.0,41.9347,41.9928,41.8435,41.9928,131522.0
2022-07-11 09:40:00,50.61,50.74,50.59,50.71,214975.0,41.9928,42.1007,41.9762,42.0758,214975.0
2022-07-11 09:45:00,50.72,50.72,50.52,50.6,177443.0,42.0841,42.0841,41.9181,41.9845,177443.0
2022-07-11 09:50:00,50.6,50.61,50.47,50.55,88363.0,41.9845,41.9928,41.8767,41.943,88363.0
2022-07-11 09:55:00,50.55,50.61,50.52,50.57,72564.0,41.943,41.9928,41.9181,41.9596,72564.0
2022-07-11 10:00:00,50.57,50.6,50.5,50.54,152893.0,41.9596,41.9845,41.9015,41.9347,152893.0
2022-07-11 10:05:00,50.54,50.61,50.53,50.61,123325.0,41.9347,41.9928,41.9264,41.9928,123325.0
2022-07-11 10:10:00,50.61,50.62,50.52,50.53,191249.0,41.9928,42.0011,41.9181,41.9264,191249.0
2022-07-11 10:15:00,50.54,50.55,50.41,50.41,102339.0,41.9347,41.943,41.8269,41.8269,102339.0
2022-07-11 10:20:00,50.41,50.46,50.35,50.45,53120.0,41.8269,41.8684,41.7771,41.8601,53120.0
2022-07-11 10:25:00,50.44,50.44,50.35,50.4,50252.0,41.8518,41.8518,41.7771,41.8186,50252.0
2022-07-11 10:30:00,50.4,50.41,50.36,50.38,49702.0,41.8186,41.8269,41.7854,41.802,49702.0
2022-07-11 10:35:00,50.38,50.38,50.33,50.35,59378.0,41.802,41.802,41.7605,41.7771,59378.0
2022-07-11 10:40:00,50.35,50.39,50.3,50.31,74436.0,41.7771,41.8103,41.7356,41.7439,74436.0
2022-07-11 10:45:00,50.3,50.35,50.26,50.34,65071.0,41.7356,41.7771,41.7024,41.7688,65071.0
2022-07-11 10:50:00,50.33,50.35,50.31,50.34,47000.0,41.7605,41.7771,41.7439,41.7688,47000.0
2022-07-11 10:55:00,50.34,50.34,50.29,50.32,59195.0,41.7688,41.7688,41.7273,41.7522,59195.0
2022-07-11 11:00:00,50.31,50.43,50.31,50.43,51272.0,41.7439,41.8435,41.7439,41.8435,51272.0
2022-07-11 11:05:00,50.43,50.44,50.41,50.42,35422.0,41.8435,41.8518,41.8269,41.8352,35422.0
2022-07-11 11:10:00,50.42,50.43,50.37,50.38,42958.0,41.8352,41.8435,41.7937,41.802,42958.0
2022-07-11 11:15:00,50.38,50.44,50.38,50.42,35420.0,41.802,41.8518,41.802,41.8352,35420.0
2022-07-11 11:20:00,50.42,50.52,50.41,50.52,106686.0,41.8352,41.9181,41.8269,41.9181,106686.0
2022-07-11 11:25:00,50.52,50.6,50.5,50.59,214180.0,41.9181,41.9845,41.9015,41.9762,214180.0
2022-07-11 11:30:00,50.59,50.61,50.52,50.55,99846.0,41.9762,41.9928,41.9181,41.943,99846.0
2022-07-11 11:35:00,50.55,50.56,50.47,50.48,49163.0,41.943,41.9513,41.8767,41.8849,49163.0
2022-07-11 11:40:00,50.48,50.49,50.43,50.46,28918.0,41.8849,41.8932,41.8435,41.8684,28918.0
2022-07-11 11:45:00,50.47,50.5,50.43,50.43,81702.0,41.8767,41.9015,41.8435,41.8435,81702.0
2022-07-11 11:50:00,50.44,50.46,50.41,50.44,69874.0,41.8518,41.8684,41.8269,41.8518,69874.0
2022-07-11 11:55:00,50.43,50.47,50.41,50.44,108440.0,41.8435,41.8767,41.8269,41.8518,108440.0
2022-07-11 12:00:00,50.44,50.45,50.39,50.41,20425.0,41.8518,41.8601,41.8103,41.8269,20425.0
2022-07-11 12:05:00,50.41,50.44,50.39,50.43,44427.0,41.8269,41.8518,41.8103,41.8435,44427.0
2022-07-11 12:10:00,50.43,50.49,50.41,50.48,108383.0,41.8435,41.8932,41.8269,41.8849,108383.0
2022-07-11 12:15:00,50.48,50.49,50.41,50.44,84551.0,41.8849,41.8932,41.8269,41.8518,84551.0
2022-07-11 12:20:00,50.44,50.46,50.42,50.44,50424.0,41.8518,41.8684,41.8352,41.8518,50424.0
2022-07-11 12:25:00,50.44,50.48,50.43,50.46,47212.0,41.8518,41.8849,41.8435,41.8684,47212.0
2022-07-11 12:30:00,50.46,50.48,50.44,50.46,110765.0,41.8684,41.8849,41.8518,41.8684,110765.0
2022-07-11 12:35:00,50.46,50.48,50.41,50.44,333310.0,41.8684,41.8849,41.8269,41.8518,333310.0
2022-07-11 12:40:00,50.44,50.44,50.37,50.4,97195.0,41.8518,41.8518,41.7937,41.8186,97195.0
2022-07-11 12:45:00,50.4,50.41,50.38,50.41,199451.0,41.8186,41.8269,41.802,41.8269,199451.0
2022-07-11 12:50:00,50.4,50.47,50.38,50.47,34946.0,41.8186,41.8767,41.802,41.8767,34946.0
2022-07-11 12:55:00,50.48,50.56,50.47,50.55,52054.0,41.8849,41.9513,41.8767,41.943,52054.0
2022-07-11 13:00:00,50.54,50.56,50.47,50.54,181420.0,41.9347,41.9513,41.8767,41.9347,181420.0
2022-07-11 13:05:00,50.54,50.58,50.51,50.56,39844.0,41.9347,41.9679,41.9098,41.9513,39844.0
2022-07-11 13:10:00,50.56,50.57,50.54,50.55,29301.0,41.9513,41.9596,41.9347,41.943,29301.0
2022-07-11 13:15:00,50.55,50.59,50.55,50.58,55255.0,41.943,41.9762,41.943,41.9679,55255.0
2022-07-11 13:20:00,50.57,50.59,50.53,50.53,108559.0,41.9596,41.9762,41.9264,41.9264,108559.0
2022-07-11 13:25:00,50.54,50.57,50.51,50.55,61046.0,41.9347,41.9596,41.9098,41.943,61046.0
2022-07-11 13:30:00,50.55,50.58,50.53,50.54,51071.0,41.943,41.9679,41.9264,41.9347,51071.0
2022-07-11 13:35:00,50.54,50.59,50.54,50.58,50462.0,41.9347,41.9762,41.9347,41.9679,50462.0
2022-07-11 13:40:00,50.58,50.6,50.57,50.59,54674.0,41.9679,41.9845,41.9596,41.9762,54674.0
2022-07-11 13:45:00,50.59,50.6,50.57,50.58,35540.0,41.9762,41.9845,41.9596,41.9679,35540.0
2022-07-11 13:50:00,50.59,50.63,50.57,50.63,113857.0,41.9762,42.0094,41.9596,42.0094,113857.0
2022-07-11 13:55:00,50.62,50.65,50.57,50.6,63747.0,42.0011,42.026,41.9596,41.9845,63747.0
2022-07-11 14:00:00,50.6,50.6,50.54,50.54,51441.0,41.9845,41.9845,41.9347,41.9347,51441.0
2022-07-11 14:05:00,50.54,50.55,50.45,50.46,55679.0,41.9347,41.943,41.8601,41.8684,55679.0
2022-07-11 14:10:00,50.45,50.47,50.41,50.42,76608.0,41.8601,41.8767,41.8269,41.8352,76608.0
2022-07-11 14:15:00,50.42,50.46,50.4,50.45,63612.0,41.8352,41.8684,41.8186,41.8601,63612.0
2022-07-11 14:20:00,50.45,50.47,50.42,50.47,83541.0,41.8601,41.8767,41.8352,41.8767,83541.0
2022-07-11 14:25:00,50.47,50.49,50.45,50.47,54931.0,41.8767,41.8932,41.8601,41.8767,54931.0
2022-07-11 14:30:00,50.47,50.47,50.43,50.44,43389.0,41.8767,41.8767,41.8435,41.8518,43389.0
2022-07-11 14:35:00,50.45,50.51,50.43,50.5,92534.0,41.8601,41.9098,41.8435,41.9015,92534.0
2022-07-11 14:40:00,50.51,50.54,50.5,50.51,98885.0,41.9098,41.9347,41.9015,41.9098,98885.0
2022-07-11 14:45:00,50.52,50.52,50.5,50.5,50782.0,41.9181,41.9181,41.9015,41.9015,50782.0
2022-07-11 14:50:00,50.51,50.51,50.47,50.5,42295.0,41.9098,41.9098,41.8767,41.9015,42295.0
2022-07-11 14:55:00,50.5,50.51,50.45,50.46,48225.0,41.9015,41.9098,41.8601,41.8684,48225.0
2022-07-11 15:00:00,50.46,50.48,50.42,50.44,68356.0,41.8684,41.8849,41.8352,41.8518,68356.0
2022-07-11 15:05:00,50.43,50.46,50.41,50.44,71255.0,41.8435,41.8684,41.8269,41.8518,71255.0
2022-07-11 15:10:00,50.45,50.46,50.42,50.46,66587.0,41.8601,41.8684,41.8352,41.8684,66587.0
2022-07-11 15:15:00,50.45,50.46,50.42,50.43,68763.0,41.8601,41.8684,41.8352,41.8435,68763.0
2022-07-11 15:20:00,50.43,50.44,50.39,50.41,75670.0,41.8435,41.8518,41.8103,41.8269,75670.0
2022-07-11 15:25:00,50.41,50.41,50.37,50.4,169062.0,41.8269,41.8269,41.7937,41.8186,169062.0
2022-07-11 15:30:00,50.4,50.44,50.39,50.44,134768.0,41.8186,41.8518,41.8103,41.8518,134768.0
2022-07-11 15:35:00,50.44,50.44,50.34,50.38,323923.0,41.8518,41.8518,41.7688,41.802,323923.0
2022-07-11 15:40:00,50.37,50.39,50.32,50.32,163384.0,41.7937,41.8103,41.7522,41.7522,163384.0
2022-07-11 15:45:00,50.33,50.38,50.32,50.34,204181.0,41.7605,41.802,41.7522,41.7688,204181.0
2022-07-11 15:50:00,50.33,50.33,50.28,50.31,297812.0,41.7605,41.7605,41.719,41.7439,297812.0
2022-07-11 15:55:00,50.3,50.53,50.3,50.51,1215990.0,41.7356,41.9264,41.7356,41.9098,1215990.0
2022-07-12 09:30:00,50.65,50.65,50.28,50.36,541156.0,42.026,42.026,41.719,41.7854,541156.0
2022-07-12 09:35:00,50.36,50.46,50.35,50.37,135488.0,41.7854,41.8684,41.7771,41.7937,135488.0
2022-07-12 09:40:00,50.37,50.55,50.34,50.55,395553.0,41.7937,41.943,41.7688,41.943,395553.0
2022-07-12 09:45:00,50.55,50.9,50.55,50.88,165118.0,41.943,42.2334,41.943,42.2168,165118.0
2022-07-12 09:50:00,50.9,51.04,50.86,50.91,247337.0,42.2334,42.3496,42.2002,42.2417,247337.0
2022-07-12 09:55:00,50.89,50.96,50.82,50.86,119134.0,42.2251,42.2832,42.1671,42.2002,119134.0
2022-07-12 10:00:00,50.87,51.03,50.78,51.01,266168.0,42.2085,42.3413,42.1339,42.3247,266168.0
2022-07-12 10:05:00,51.01,51.23,51.01,51.23,302580.0,42.3247,42.5072,42.3247,42.5072,302580.0
2022-07-12 10:10:00,51.22,51.36,51.16,51.17,341298.0,42.499,42.6151,42.4492,42.4575,341298.0
2022-07-12 10:15:00,51.17,51.2,51.05,51.13,181757.0,42.4575,42.4824,42.3579,42.4243,181757.0
2022-07-12 10:20:00,51.13,51.3,51.12,51.21,262059.0,42.4243,42.5653,42.416,42.4907,262059.0
2022-07-12 10:25:00,51.2,51.32,51.19,51.3,247049.0,42.4824,42.5819,42.4741,42.5653,247049.0
2022-07-12 10:30:00,51.3,51.34,51.2,51.31,227382.0,42.5653,42.5985,42.4824,42.5736,227382.0
2022-07-12 10:35:00,51.31,51.33,51.22,51.27,110755.0,42.5736,42.5902,42.499,42.5404,110755.0
2022-07-12 10:40:00,51.27,51.32,51.21,51.32,142713.0,42.5404,42.5819,42.4907,42.5819,142713.0
2022-07-12 10:45:00,51.32,51.36,51.29,51.3,238480.0,42.5819,42.6151,42.557,42.5653,238480.0
2022-07-12 10:50:00,51.29,51.3,51.12,51.13,163046.0,42.557,42.5653,42.416,42.4243,163046.0
2022-07-12 10:55:00,51.12,51.24,51.11,51.23,165286.0,42.416,42.5155,42.4077,42.5072,165286.0
2022-07-12 11:00:00,51.24,51.25,51.15,51.16,105615.0,42.5155,42.5238,42.4409,42.4492,105615.0
2022-07-12 11:05:00,51.17,51.2,51.11,51.15,72299.0,42.4575,42.4824,42.4077,42.4409,72299.0
2022-07-12 11:10:00,51.15,51.2,51.12,51.19,116167.0,42.4409,42.4824,42.416,42.4741,116167.0
2022-07-12 11:15:00,51.19,51.25,51.15,51.23,192759.0,42.4741,42.5238,42.4409,42.5072,192759.0
2022-07-12 11:20:00,51.24,51.25,51.17,51.22,116775.0,42.5155,42.5238,42.4575,42.499,116775.0
2022-07-12 11:25:00,51.21,51.24,51.14,51.23,265903.0,42.4907,42.5155,42.4326,42.5072,265903.0
2022-07-12 11:30:00,51.23,51.23,51.04,51.07,89729.0,42.5072,42.5072,42.3496,42.3745,89729.0
2022-07-12 11:35:00,51.07,51.16,51.05,51.07,204754.0,42.3745,42.4492,42.3579,42.3745,204754.0
2022-07-12 11:40:00,51.07,51.15,51.04,51.13,69290.0,42.3745,42.4409,42.3496,42.4243,69290.0
2022-07-12 11:45:00,51.13,51.13,51.08,51.09,51558.0,42.4243,42.4243,42.3828,42.3911,51558.0
2022-07-12 11:50:00,51.08,51.09,51.03,51.04,77381.0,42.3828,42.3911,42.3413,42.3496,77381.0
2022-07-12 11:55:00,51.04,51.07,51.0,51.04,172340.0,42.3496,42.3745,42.3164,42.3496,172340.0
2022-07-12 12:00:00,51.05,51.06,50.99,51.04,142440.0,42.3579,42.3662,42.3081,42.3496,142440.0
2022-07-12 12:05:00,51.04,51.04,50.93,50.94,188614.0,42.3496,42.3496,42.2583,42.2666,188614.0
2022-07-12 12:10:00,50.94,51.01,50.94,50.99,131106.0,42.2666,42.3247,42.2666,42.3081,131106.0
2022-07-12 12:15:00,50.99,51.01,50.92,50.95,118374.0,42.3081,42.3247,42.25,42.2749,118374.0
2022-07-12 12:20:00,50.96,50.98,50.91,50.91,89884.0,42.2832,42.2998,42.2417,42.2417,89884.0
2022-07-12 12:25:00,50.91,50.96,50.88,50.96,88821.0,42.2417,42.2832,42.2168,42.2832,88821.0
2022-07-12 12:30:00,50.96,51.0,50.93,50.99,155697.0,42.2832,42.3164,42.2583,42.3081,155697.0
2022-07-12 12:35:00,50.99,51.0,50.94,50.95,58785.0,42.3081,42.3164,42.2666,42.2749,58785.0
2022-07-12 12:40:00,50.95,50.96,50.9,50.93,130419.0,42.2749,42.2832,42.2334,42.2583,130419.0
2022-07-12 12:45:00,50.92,50.92,50.85,50.88,137744.0,42.25,42.25,42.1919,42.2168,137744.0
2022-07-12 12:50:00,50.87,50.9,50.86,50.88,56499.0,42.2085,42.2334,42.2002,42.2168,56499.0
2022-07-12 12:55:00,50.87,50.9,50.85,50.88,213497.0,42.2085,42.2334,42.1919,42.2168,213497.0
2022-07-12 13:00:00,50.89,50.92,50.83,50.86,65086.0,42.2251,42.25,42.1754,42.2002,65086.0
2022-07-12 13:05:00,50.86,50.89,50.81,50.81,55210.0,42.2002,42.2251,42.1588,42.1588,55210.0
2022-07-12 13:10:00,50.81,50.82,50.76,50.78,148688.0,42.1588,42.1671,42.1173,42.1339,148688.0
2022-07-12 13:15:00,50.79,50.81,50.75,50.78,139133.0,42.1422,42.1588,42.109,42.1339,139133.0
2022-07-12 13:20:00,50.78,50.79,50.75,50.77,73522.0,42.1339,42.1422,42.109,42.1256,73522.0
2022-07-12 13:25:00,50.77,50.84,50.76,50.84,81124.0,42.1256,42.1837,42.1173,42.1837,81124.0
2022-07-12 13:30:00,50.83,50.87,50.79,50.85,157105.0,42.1754,42.2085,42.1422,42.1919,157105.0
2022-07-12 13:35:00,50.86,50.92,50.84,50.89,133565.0,42.2002,42.25,42.1837,42.2251,133565.0
2022-07-12 13:40:00,50.89,50.91,50.86,50.89,101396.0,42.2251,42.2417,42.2002,42.2251,101396.0
2022-07-12 13:45:00,50.88,50.91,50.87,50.89,60120.0,42.2168,42.2417,42.2085,42.2251,60120.0
2022-07-12 13:50:00,50.89,50.96,50.88,50.91,191915.0,42.2251,42.2832,42.2168,42.2417,191915.0
2022-07-12 13:55:00,50.92,50.95,50.88,50.89,102131.0,42.25,42.2749,42.2168,42.2251,102131.0
2022-07-12 14:00:00,50.9,50.91,50.88,50.89,65918.0,42.2334,42.2417,42.2168,42.2251,65918.0
2022-07-12 14:05:00,50.89,50.92,50.87,50.89,120875.0,42.2251,42.25,42.2085,42.2251,120875.0
2022-07-12 14:10:00,50.9,50.95,50.87,50.9,148979.0,42.2334,42.2749,42.2085,42.2334,148979.0
2022-07-12 14:15:00,50.9,50.93,50.88,50.89,94545.0,42.2334,42.2583,42.2168,42.2251,94545.0
2022-07-12 14:20:00,50.89,50.91,50.84,50.85,54457.0,42.2251,42.2417,42.1837,42.1919,54457.0
2022-07-12 14:25:00,50.84,50.87,50.83,50.86,49641.0,42.1837,42.2085,42.1754,42.2002,49641.0
2022-07-12 14:30:00,50.86,50.87,50.82,50.83,80178.0,42.2002,42.2085,42.1671,42.1754,80178.0
2022-07-12 14:35:00,50.84,50.87,50.82,50.85,89032.0,42.1837,42.2085,42.1671,42.1919,89032.0
2022-07-12 14:40:00,50.86,50.87,50.8,50.81,97778.0,42.2002,42.2085,42.1505,42.1588,97778.0
2022-07-12 14:45:00,50.81,50.81,50.75,50.8,281707.0,42.1588,42.1588,42.109,42.1505,281707.0
2022-07-12 14:50:00,50.8,50.82,50.78,50.79,62625.0,42.1505,42.1671,42.1339,42.1422,62625.0
2022-07-12 14:55:00,50.8,50.81,50.76,50.78,57783.0,42.1505,42.1588,42.1173,42.1339,57783.0
2022-07-12 15:00:00,50.77,50.78,50.68,50.69,136921.0,42.1256,42.1339,42.0509,42.0592,136921.0
2022-07-12 15:05:00,50.68,50.72,50.65,50.67,224905.0,42.0509,42.0841,42.026,42.0426,224905.0
2022-07-12 15:10:00,50.66,50.7,50.63,50.7,95731.0,42.0343,42.0675,42.0094,42.0675,95731.0
2022-07-12 15:15:00,50.69,50.73,50.67,50.72,195367.0,42.0592,42.0924,42.0426,42.0841,195367.0
2022-07-12 15:20:00,50.72,50.72,50.64,50.65,228226.0,42.0841,42.0841,42.0177,42.026,228226.0
2022-07-12 15:25:00,50.65,50.66,50.61,50.65,184064.0,42.026,42.0343,41.9928,42.026,184064.0
2022-07-12 15:30:00,50.65,50.68,50.58,50.65,369371.0,42.026,42.0509,41.9679,42.026,369371.0
2022-07-12 15:35:00,50.65,50.65,50.55,50.61,389026.0,42.026,42.026,41.943,41.9928,389026.0
2022-07-12 15:40:00,50.61,50.65,50.55,50.63,197664.0,41.9928,42.026,41.943,42.0094,197664.0
2022-07-12 15:45:00,50.63,50.68,50.62,50.65,214838.0,42.0094,42.0509,42.0011,42.026,214838.0
2022-07-12 15:50:00,50.64,50.7,50.61,50.67,379290.0,42.0177,42.0675,41.9928,42.0426,379290.0
2022-07-12 15:55:00,50.68,50.9,50.67,50.81,2583452.0,42.0509,42.2334,42.0426,42.1588,2583452.0
2022-07-13 09:30:00,50.44,50.89,50.42,50.84,307749.0,41.8518,42.2251,41.8352,42.1837,307749.0
2022-07-13 09:35:00,50.84,51.06,50.84,51.05,182919.0,42.1837,42.3662,42.1837,42.3579,182919.0
2022-07-13 09:40:00,51.05,51.09,50.61,50.62,178482.0,42.3579,42.3911,41.9928,42.0011,178482.0
2022-07-13 09:45:00,50.63,50.72,50.45,50.67,205877.0,42.0094,42.0841,41.8601,42.0426,205877.0
2022-07-13 09:50:00,50.68,50.72,50.61,50.63,125728.0,42.0509,42.0841,41.9928,42.0094,125728.0
2022-07-13 09:55:00,50.64,50.64,50.45,50.53,120288.0,42.0177,42.0177,41.8601,41.9264,120288.0
2022-07-13 10:00:00,50.53,50.53,50.33,50.43,164633.0,41.9264,41.9264,41.7605,41.8435,164633.0
2022-07-13 10:05:00,50.44,50.5,50.35,50.37,93043.0,41.8518,41.9015,41.7771,41.7937,93043.0
2022-07-13 10:10:00,50.37,50.39,50.29,50.31,92436.0,41.7937,41.8103,41.7273,41.7439,92436.0
2022-07-13 10:15:00,50.3,50.39,50.28,50.36,146214.0,41.7356,41.8103,41.719,41.7854,146214.0
2022-07-13 10:20:00,50.37,50.4,50.3,50.32,115332.0,41.7937,41.8186,41.7356,41.7522,115332.0
2022-07-13 10:25:00,50.32,50.41,50.27,50.31,112276.0,41.7522,41.8269,41.7107,41.7439,112276.0
2022-07-13 10:30:00,50.32,50.36,50.26,50.29,187147.0,41.7522,41.7854,41.7024,41.7273,187147.0
2022-07-13 10:35:00,50.29,50.31,50.2,50.29,138865.0,41.7273,41.7439,41.6526,41.7273,138865.0
2022-07-13 10:40:00,50.29,50.33,50.23,50.33,131533.0,41.7273,41.7605,41.6775,41.7605,131533.0
2022-07-13 10:45:00,50.33,50.39,50.3,50.33,231769.0,41.7605,41.8103,41.7356,41.7605,231769.0
2022-07-13 10:50:00,50.33,50.41,50.29,50.4,138457.0,41.7605,41.8269,41.7273,41.8186,138457.0
2022-07-13 10:55:00,50.4,50.43,50.3,50.34,113811.0,41.8186,41.8435,41.7356,41.7688,113811.0
2022-07-13 11:00:00,50.34,50.37,50.31,50.37,119204.0,41.7688,41.7937,41.7439,41.7937,119204.0
2022-07-13 11:05:00,50.37,50.52,50.36,50.41,245837.0,41.7937,41.9181,41.7854,41.8269,245837.0
2022-07-13 11:10:00,50.41,50.5,50.38,50.49,79970.0,41.8269,41.9015,41.802,41.8932,79970.0
2022-07-13 11:15:00,50.48,50.58,50.45,50.51,154102.0,41.8849,41.9679,41.8601,41.9098,154102.0
2022-07-13 11:20:00,50.52,50.56,50.49,50.55,168063.0,41.9181,41.9513,41.8932,41.943,168063.0
2022-07-13 11:25:00,50.55,50.56,50.44,50.47,155885.0,41.943,41.9513,41.8518,41.8767,155885.0
2022-07-13 11:30:00,50.48,50.66,50.47,50.62,227451.0,41.8849,42.0343,41.8767,42.0011,227451.0
2022-07-13 11:35:00,50.63,50.63,50.56,50.6,145017.0,42.0094,42.0094,41.9513,41.9845,145017.0
2022-07-13 11:40:00,50.6,50.71,50.6,50.7,132269.0,41.9845,42.0758,41.9845,42.0675,132269.0
2022-07-13 11:45:00,50.7,50.71,50.58,50.61,182092.0,42.0675,42.0758,41.9679,41.9928,182092.0
2022-07-13 11:50:00,50.61,50.72,50.6,50.63,203601.0,41.9928,42.0841,41.9845,42.0094,203601.0
2022-07-13 11:55:00,50.62,50.67,50.59,50.61,82689.0,42.0011,42.0426,41.9762,41.9928,82689.0
2022-07-13 12:00:00,50.61,50.67,50.6,50.66,130080.0,41.9928,42.0426,41.9845,42.0343,130080.0
2022-07-13 12:05:00,50.66,50.66,50.59,50.62,37796.0,42.0343,42.0343,41.9762,42.0011,37796.0
2022-07-13 12:10:00,50.61,50.68,50.58,50.67,207281.0,41.9928,42.0509,41.9679,42.0426,207281.0
2022-07-13 12:15:00,50.67,50.71,50.65,50.66,143445.0,42.0426,42.0758,42.026,42.0343,143445.0
2022-07-13 12:20:00,50.66,50.81,50.66,50.81,78146.0,42.0343,42.1588,42.0343,42.1588,78146.0
2022-07-13 12:25:00,50.81,50.91,50.8,50.91,130746.0,42.1588,42.2417,42.1505,42.2417,130746.0
2022-07-13 12:30:00,50.91,50.91,50.81,50.82,131099.0,42.2417,42.2417,42.1588,42.1671,131099.0
2022-07-13 12:35:00,50.82,50.83,50.78,50.8,45782.0,42.1671,42.1754,42.1339,42.1505,45782.0
2022-07-13 12:40:00,50.8,50.81,50.75,50.77,34823.0,42.1505,42.1588,42.109,42.1256,34823.0
2022-07-13 12:45:00,50.77,50.91,50.75,50.91,195341.0,42.1256,42.2417,42.109,42.2417,195341.0
2022-07-13 12:50:00,50.91,50.91,50.81,50.85,99544.0,42.2417,42.2417,42.1588,42.1919,99544.0
2022-07-13 12:55:00,50.85,50.87,50.82,50.83,41860.0,42.1919,42.2085,42.1671,42.1754,41860.0
2022-07-13 13:00:00,50.83,51.0,50.83,50.94,179905.0,42.1754,42.3164,42.1754,42.2666,179905.0
2022-07-13 13:05:00,50.95,51.01,50.89,50.91,77326.0,42.2749,42.3247,42.2251,42.2417,77326.0
2022-07-13 13:10:00,50.91,50.94,50.89,50.93,50878.0,42.2417,42.2666,42.2251,42.2583,50878.0
2022-07-13 13:15:00,50.93,50.93,50.76,50.77,68570.0,42.2583,42.2583,42.1173,42.1256,68570.0
2022-07-13 13:20:00,50.77,50.8,50.74,50.8,46568.0,42.1256,42.1505,42.1007,42.1505,46568.0
2022-07-13 13:25:00,50.8,50.81,50.74,50.77,38490.0,42.1505,42.1588,42.1007,42.1256,38490.0
2022-07-13 13:30:00,50.77,50.78,50.72,50.75,40371.0,42.1256,42.1339,42.0841,42.109,40371.0
2022-07-13 13:35:00,50.75,50.77,50.71,50.71,97263.0,42.109,42.1256,42.0758,42.0758,97263.0
2022-07-13 13:40:00,50.71,50.78,50.7,50.74,127367.0,42.0758,42.1339,42.0675,42.1007,127367.0
2022-07-13 13:45:00,50.75,50.81,50.71,50.8,90209.0,42.109,42.1588,42.0758,42.1505,90209.0
2022-07-13 13:50:00,50.8,50.8,50.7,50.72,174639.0,42.1505,42.1505,42.0675,42.0841,174639.0
2022-07-13 13:55:00,50.72,50.72,50.66,50.67,57133.0,42.0841,42.0841,42.0343,42.0426,57133.0
2022-07-13 14:00:00,50.67,50.67,50.48,50.49,131293.0,42.0426,42.0426,41.8849,41.8932,131293.0
2022-07-13 14:05:00,50.48,50.55,50.48,50.52,154454.0,41.8849,41.943,41.8849,41.9181,154454.0
2022-07-13 14:10:00,50.53,50.57,50.48,50.55,138829.0,41.9264,41.9596,41.8849,41.943,138829.0
2022-07-13 14:15:00,50.55,50.6,50.5,50.53,165692.0,41.943,41.9845,41.9015,41.9264,165692.0
2022-07-13 14:20:00,50.54,50.62,50.5,50.59,72997.0,41.9347,42.0011,41.9015,41.9762,72997.0
2022-07-13 14:25:00,50.6,50.64,50.54,50.64,72686.0,41.9845,42.0177,41.9347,42.0177,72686.0
2022-07-13 14:30:00,50.64,50.74,50.64,50.73,129097.0,42.0177,42.1007,42.0177,42.0924,129097.0
2022-07-13 14:35:00,50.73,50.81,50.73,50.8,111214.0,42.0924,42.1588,42.0924,42.1505,111214.0
2022-07-13 14:40:00,50.81,50.82,50.73,50.73,45064.0,42.1588,42.1671,42.0924,42.0924,45064.0
2022-07-13 14:45:00,50.73,50.78,50.7,50.71,75869.0,42.0924,42.1339,42.0675,42.0758,75869.0
2022-07-13 14:50:00,50.71,50.74,50.68,50.69,44951.0,42.0758,42.1007,42.0509,42.0592,44951.0
2022-07-13 14:55:00,50.69,50.81,50.62,50.8,96119.0,42.0592,42.1588,42.0011,42.1505,96119.0
2022-07-13 15:00:00,50.81,50.81,50.76,50.78,108216.0,42.1588,42.1588,42.1173,42.1339,108216.0
2022-07-13 15:05:00,50.77,50.78,50.7,50.73,75653.0,42.1256,42.1339,42.0675,42.0924,75653.0
2022-07-13 15:10:00,50.72,50.76,50.72,50.74,72417.0,42.0841,42.1173,42.0841,42.1007,72417.0
2022-07-13 15:15:00,50.75,50.76,50.72,50.73,53009.0,42.109,42.1173,42.0841,42.0924,53009.0
2022-07-13 15:20:00,50.73,50.74,50.69,50.73,73783.0,42.0924,42.1007,42.0592,42.0924,73783.0
2022-07-13 15:25:00,50.73,50.75,50.69,50.7,121380.0,42.0924,42.109,42.0592,42.0675,121380.0
2022-07-13 15:30:00,50.69,50.69,50.59,50.6,118528.0,42.0592,42.0592,41.9762,41.9845,118528.0
2022-07-13 15:35:00,50.6,50.64,50.59,50.63,148395.0,41.9845,42.0177,41.9762,42.0094,148395.0
2022-07-13 15:40:00,50.63,50.67,50.53,50.54,262373.0,42.0094,42.0426,41.9264,41.9347,262373.0
2022-07-13 15:45:00,50.54,50.55,50.5,50.54,206868.0,41.9347,41.943,41.9015,41.9347,206868.0
2022-07-13 15:50:00,50.53,50.59,50.5,50.58,293285.0,41.9264,41.9762,41.9015,41.9679,293285.0
2022-07-13 15:55:00,50.58,50.63,50.5,50.5,580023.0,41.9679,42.0094,41.9015,41.9015,580023.0
2022-07-14 09:30:00,49.92,49.97,49.73,49.92,404671.0,41.4203,41.4618,41.2626,41.4203,404671.0
2022-07-14 09:35:00,49.92,49.95,49.79,49.94,129061.0,41.4203,41.4452,41.3124,41.4369,129061.0
2022-07-14 09:40:00,49.93,50.05,49.87,50.0,224237.0,41.4286,41.5282,41.3788,41.4867,224237.0
2022-07-14 09:45:00,50.0,50.23,49.99,50.19,152025.0,41.4867,41.6775,41.4784,41.6443,152025.0
2022-07-14 09:50:00,50.19,50.34,50.14,50.19,83820.0,41.6443,41.7688,41.6028,41.6443,83820.0
2022-07-14 09:55:00,50.21,50.21,50.09,50.1,64194.0,41.6609,41.6609,41.5614,41.5696,64194.0
2022-07-14 10:00:00,50.1,50.11,50.06,50.09,128121.0,41.5696,41.5779,41.5365,41.5614,128121.0
2022-07-14 10:05:00,50.09,50.19,50.06,50.19,109511.0,41.5614,41.6443,41.5365,41.6443,109511.0
2022-07-14 10:10:00,50.18,50.19,50.08,50.08,148450.0,41.636,41.6443,41.5531,41.5531,148450.0
2022-07-14 10:15:00,50.08,50.16,50.07,50.15,180584.0,41.5531,41.6194,41.5448,41.6111,180584.0
2022-07-14 10:20:00,50.16,50.26,50.15,50.22,219055.0,41.6194,41.7024,41.6111,41.6692,219055.0
2022-07-14 10:25:00,50.23,50.29,50.17,50.22,134847.0,41.6775,41.7273,41.6277,41.6692,134847.0
2022-07-14 10:30:00,50.23,50.28,50.09,50.14,135702.0,41.6775,41.719,41.5614,41.6028,135702.0
2022-07-14 10:35:00,50.15,50.17,50.07,50.13,72963.0,41.6111,41.6277,41.5448,41.5945,72963.0
2022-07-14 10:40:00,50.13,50.22,50.12,50.2,80226.0,41.5945,41.6692,41.5862,41.6526,80226.0
2022-07-14 10:45:00,50.2,50.29,50.18,50.28,109569.0,41.6526,41.7273,41.636,41.719,109569.0
2022-07-14 10:50:00,50.28,50.31,50.18,50.27,193590.0,41.719,41.7439,41.636,41.7107,193590.0
2022-07-14 10:55:00,50.27,50.29,50.17,50.2,90276.0,41.7107,41.7273,41.6277,41.6526,90276.0
2022-07-14 11:00:00,50.21,50.27,50.13,50.17,103090.0,41.6609,41.7107,41.5945,41.6277,103090.0
2022-07-14 11:05:00,50.16,50.21,50.13,50.19,101816.0,41.6194,41.6609,41.5945,41.6443,101816.0
2022-07-14 11:10:00,50.18,50.19,50.1,50.14,75043.0,41.636,41.6443,41.5696,41.6028,75043.0
2022-07-14 11:15:00,50.13,50.18,50.1,50.17,66912.0,41.5945,41.636,41.5696,41.6277,66912.0
2022-07-14 11:20:00,50.17,50.23,50.15,50.23,107993.0,41.6277,41.6775,41.6111,41.6775,107993.0
2022-07-14 11:25:00,50.23,50.25,50.18,50.23,78208.0,41.6775,41.6941,41.636,41.6775,78208.0
2022-07-14 11:30:00,50.23,50.24,50.16,50.18,68748.0,41.6775,41.6858,41.6194,41.636,68748.0
2022-07-14 11:35:00,50.18,50.26,50.16,50.24,109681.0,41.636,41.7024,41.6194,41.6858,109681.0
2022-07-14 11:40:00,50.24,50.41,50.24,50.37,121819.0,41.6858,41.8269,41.6858,41.7937,121819.0
2022-07-14 11:45:00,50.37,50.37,50.26,50.3,114531.0,41.7937,41.7937,41.7024,41.7356,114531.0
2022-07-14 11:50:00,50.3,50.31,50.23,50.23,98526.0,41.7356,41.7439,41.6775,41.6775,98526.0
2022-07-14 11:55:00,50.22,50.31,50.21,50.29,151889.0,41.6692,41.7439,41.6609,41.7273,151889.0
2022-07-14 12:00:00,50.29,50.36,50.26,50.32,179425.0,41.7273,41.7854,41.7024,41.7522,179425.0
2022-07-14 12:05:00,50.33,50.33,50.27,50.3,46817.0,41.7605,41.7605,41.7107,41.7356,46817.0
2022-07-14 12:10:00,50.3,50.34,50.29,50.34,46352.0,41.7356,41.7688,41.7273,41.7688,46352.0
2022-07-14 12:15:00,50.34,50.37,50.3,50.34,56729.0,41.7688,41.7937,41.7356,41.7688,56729.0
2022-07-14 12:20:00,50.34,50.39,50.34,50.37,29945.0,41.7688,41.8103,41.7688,41.7937,29945.0
2022-07-14 12:25:00,50.37,50.38,50.26,50.29,79358.0,41.7937,41.802,41.7024,41.7273,79358.0
2022-07-14 12:30:00,50.29,50.32,50.26,50.27,48319.0,41.7273,41.7522,41.7024,41.7107,48319.0
2022-07-14 12:35:00,50.27,50.27,50.23,50.26,49221.0,41.7107,41.7107,41.6775,41.7024,49221.0
2022-07-14 12:40:00,50.26,50.27,50.2,50.23,42179.0,41.7024,41.7107,41.6526,41.6775,42179.0
2022-07-14 12:45:00,50.23,50.24,50.15,50.15,52034.0,41.6775,41.6858,41.6111,41.6111,52034.0
2022-07-14 12:50:00,50.15,50.23,50.15,50.19,48735.0,41.6111,41.6775,41.6111,41.6443,48735.0
2022-07-14 12:55:00,50.19,50.25,50.18,50.21,92344.0,41.6443,41.6941,41.636,41.6609,92344.0
2022-07-14 13:00:00,50.21,50.21,50.14,50.15,45993.0,41.6609,41.6609,41.6028,41.6111,45993.0
2022-07-14 13:05:00,50.14,50.2,50.11,50.2,46083.0,41.6028,41.6526,41.5779,41.6526,46083.0
2022-07-14 13:10:00,50.2,50.22,50.17,50.22,34122.0,41.6526,41.6692,41.6277,41.6692,34122.0
2022-07-14 13:15:00,50.22,50.31,50.18,50.3,102079.0,41.6692,41.7439,41.636,41.7356,102079.0
2022-07-14 13:20:00,50.29,50.34,50.28,50.29,76165.0,41.7273,41.7688,41.719,41.7273,76165.0
2022-07-14 13:25:00,50.29,50.31,50.27,50.29,54049.0,41.7273,41.7439,41.7107,41.7273,54049.0
2022-07-14 13:30:00,50.29,50.3,50.22,50.23,46868.0,41.7273,41.7356,41.6692,41.6775,46868.0
2022-07-14 13:35:00,50.23,50.29,50.22,50.28,35629.0,41.6775,41.7273,41.6692,41.719,35629.0
2022-07-14 13:40:00,50.28,50.32,50.26,50.27,41607.0,41.719,41.7522,41.7024,41.7107,41607.0
2022-07-14 13:45:00,50.27,50.29,50.24,50.26,36231.0,41.7107,41.7273,41.6858,41.7024,36231.0
2022-07-14 13:50:00,50.26,50.29,50.21,50.28,80859.0,41.7024,41.7273,41.6609,41.719,80859.0
2022-07-14 13:55:00,50.28,50.3,50.27,50.28,55154.0,41.719,41.7356,41.7107,41.719,55154.0
2022-07-14 14:00:00,50.28,50.34,50.27,50.34,64295.0,41.719,41.7688,41.7107,41.7688,64295.0
2022-07-14 14:05:00,50.33,50.4,50.32,50.36,68812.0,41.7605,41.8186,41.7522,41.7854,68812.0
2022-07-14 14:10:00,50.35,50.37,50.3,50.34,107306.0,41.7771,41.7937,41.7356,41.7688,107306.0
2022-07-14 14:15:00,50.34,50.45,50.32,50.41,104984.0,41.7688,41.8601,41.7522,41.8269,104984.0
2022-07-14 14:20:00,50.41,50.51,50.4,50.48,99213.0,41.8269,41.9098,41.8186,41.8849,99213.0
2022-07-14 14:25:00,50.48,50.5,50.44,50.49,60289.0,41.8849,41.9015,41.8518,41.8932,60289.0
2022-07-14 14:30:00,50.5,50.52,50.46,50.49,66169.0,41.9015,41.9181,41.8684,41.8932,66169.0
2022-07-14 14:35:00,50.49,50.54,50.49,50.51,63285.0,41.8932,41.9347,41.8932,41.9098,63285.0
2022-07-14 14:40:00,50.52,50.54,50.45,50.48,157649.0,41.9181,41.9347,41.8601,41.8849,157649.0
2022-07-14 14:45:00,50.48,50.49,50.44,50.49,50027.0,41.8849,41.8932,41.8518,41.8932,50027.0
2022-07-14 14:50:00,50.49,50.5,50.45,50.47,53741.0,41.8932,41.9015,41.8601,41.8767,53741.0
2022-07-14 14:55:00,50.47,50.52,50.46,50.51,54030.0,41.8767,41.9181,41.8684,41.9098,54030.0
2022-07-14 15:00:00,50.51,50.55,50.47,50.47,63123.0,41.9098,41.943,41.8767,41.8767,63123.0
2022-07-14 15:05:00,50.47,50.48,50.42,50.45,69371.0,41.8767,41.8849,41.8352,41.8601,69371.0
2022-07-14 15:10:00,50.45,50.49,50.43,50.49,74536.0,41.8601,41.8932,41.8435,41.8932,74536.0
2022-07-14 15:15:00,50.49,50.51,50.43,50.47,74679.0,41.8932,41.9098,41.8435,41.8767,74679.0
2022-07-14 15:20:00,50.47,50.52,50.46,50.52,75393.0,41.8767,41.9181,41.8684,41.9181,75393.0
2022-07-14 15:25:00,50.52,50.53,50.49,50.53,51035.0,41.9181,41.9264,41.8932,41.9264,51035.0
2022-07-14 15:30:00,50.53,50.53,50.48,50.48,55767.0,41.9264,41.9264,41.8849,41.8849,55767.0
2022-07-14 15:35:00,50.47,50.47,50.41,50.46,90120.0,41.8767,41.8767,41.8269,41.8684,90120.0
2022-07-14 15:40:00,50.45,50.51,50.43,50.49,80677.0,41.8601,41.9098,41.8435,41.8932,80677.0
2022-07-14 15:45:00,50.49,50.53,50.47,50.5,135720.0,41.8932,41.9264,41.8767,41.9015,135720.0
2022-07-14 15:50:00,50.5,50.56,50.5,50.51,179706.0,41.9015,41.9513,41.9015,41.9098,179706.0
2022-07-14 15:55:00,50.51,50.55,50.47,50.48,396107.0,41.9098,41.943,41.8767,41.8849,396107.0
2022-07-15 09:30:00,51.0,51.0,50.55,50.55,648603.0,42.3164,42.3164,41.943,41.943,648603.0
2022-07-15 09:35:00,50.56,50.61,50.35,50.44,96120.0,41.9513,41.9928,41.7771,41.8518,96120.0
2022-07-15 09:40:00,50.44,50.54,50.39,50.52,113438.0,41.8518,41.9347,41.8103,41.9181,113438.0
2022-07-15 09:45:00,50.52,50.68,50.49,50.6,97742.0,41.9181,42.0509,41.8932,41.9845,97742.0
2022-07-15 09:50:00,50.61,50.68,50.59,50.66,101488.0,41.9928,42.0509,41.9762,42.0343,101488.0
2022-07-15 09:55:00,50.66,50.7,50.62,50.64,178181.0,42.0343,42.0675,42.0011,42.0177,178181.0
2022-07-15 10:00:00,50.64,50.91,50.63,50.72,232709.0,42.0177,42.2417,42.0094,42.0841,232709.0
2022-07-15 10:05:00,50.72,50.72,50.59,50.64,87065.0,42.0841,42.0841,41.9762,42.0177,87065.0
2022-07-15 10:10:00,50.64,50.69,50.57,50.57,61990.0,42.0177,42.0592,41.9596,41.9596,61990.0
2022-07-15 10:15:00,50.58,50.63,50.54,50.55,61415.0,41.9679,42.0094,41.9347,41.943,61415.0
2022-07-15 10:20:00,50.55,50.66,50.51,50.65,87465.0,41.943,42.0343,41.9098,42.026,87465.0
2022-07-15 10:25:00,50.65,50.69,50.57,50.69,94060.0,42.026,42.0592,41.9596,42.0592,94060.0
2022-07-15 10:30:00,50.69,50.75,50.67,50.73,86086.0,42.0592,42.109,42.0426,42.0924,86086.0
2022-07-15 10:35:00,50.73,50.76,50.64,50.66,73931.0,42.0924,42.1173,42.0177,42.0343,73931.0
2022-07-15 10:40:00,50.66,50.72,50.61,50.64,123634.0,42.0343,42.0841,41.9928,42.0177,123634.0
2022-07-15 10:45:00,50.64,50.64,50.55,50.6,185837.0,42.0177,42.0177,41.943,41.9845,185837.0
2022-07-15 10:50:00,50.59,50.62,50.55,50.6,139075.0,41.9762,42.0011,41.943,41.9845,139075.0
2022-07-15 10:55:00,50.59,50.67,50.57,50.64,101372.0,41.9762,42.0426,41.9596,42.0177,101372.0
2022-07-15 11:00:00,50.65,50.74,50.62,50.74,114187.0,42.026,42.1007,42.0011,42.1007,114187.0
2022-07-15 11:05:00,50.75,50.86,50.74,50.85,498981.0,42.109,42.2002,42.1007,42.1919,498981.0
2022-07-15 11:10:00,50.85,50.96,50.83,50.94,146028.0,42.1919,42.2832,42.1754,42.2666,146028.0
2022-07-15 11:15:00,50.93,50.96,50.9,50.94,182716.0,42.2583,42.2832,42.2334,42.2666,182716.0
2022-07-15 11:20:00,50.94,50.99,50.9,50.95,154781.0,42.2666,42.3081,42.2334,42.2749,154781.0
2022-07-15 11:25:00,50.95,50.99,50.9,50.98,84480.0,42.2749,42.3081,42.2334,42.2998,84480.0
2022-07-15 11:30:00,50.98,50.99,50.91,50.93,134881.0,42.2998,42.3081,42.2417,42.2583,134881.0
2022-07-15 11:35:00,50.93,50.93,50.9,50.91,35572.0,42.2583,42.2583,42.2334,42.2417,35572.0
2022-07-15 11:40:00,50.91,50.99,50.91,50.98,57728.0,42.2417,42.3081,42.2417,42.2998,57728.0
2022-07-15 11:45:00,50.98,50.99,50.95,50.96,52873.0,42.2998,42.3081,42.2749,42.2832,52873.0
2022-07-15 11:50:00,50.97,50.97,50.89,50.9,107195.0,42.2915,42.2915,42.2251,42.2334,107195.0
2022-07-15 11:55:00,50.9,50.91,50.89,50.9,97339.0,42.2334,42.2417,42.2251,42.2334,97339.0
2022-07-15 12:00:00,50.89,50.95,50.88,50.93,34942.0,42.2251,42.2749,42.2168,42.2583,34942.0
2022-07-15 12:05:00,50.92,50.95,50.89,50.9,135323.0,42.25,42.2749,42.2251,42.2334,135323.0
2022-07-15 12:10:00,50.9,50.93,50.89,50.91,141979.0,42.2334,42.2583,42.2251,42.2417,141979.0
2022-07-15 12:15:00,50.91,50.93,50.9,50.93,52148.0,42.2417,42.2583,42.2334,42.2583,52148.0
2022-07-15 12:20:00,50.94,50.94,50.9,50.91,39149.0,42.2666,42.2666,42.2334,42.2417,39149.0
2022-07-15 12:25:00,50.91,50.94,50.9,50.91,37199.0,42.2417,42.2666,42.2334,42.2417,37199.0
2022-07-15 12:30:00,50.91,50.93,50.89,50.92,64134.0,42.2417,42.2583,42.2251,42.25,64134.0
2022-07-15 12:35:00,50.91,50.91,50.89,50.9,43035.0,42.2417,42.2417,42.2251,42.2334,43035.0
2022-07-15 12:40:00,50.9,50.95,50.88,50.94,177477.0,42.2334,42.2749,42.2168,42.2666,177477.0
2022-07-15 12:45:00,50.94,50.94,50.9,50.92,62020.0,42.2666,42.2666,42.2334,42.25,62020.0
2022-07-15 12:50:00,50.93,50.93,50.88,50.9,38625.0,42.2583,42.2583,42.2168,42.2334,38625.0
2022-07-15 12:55:00,50.9,50.91,50.89,50.91,38665.0,42.2334,42.2417,42.2251,42.2417,38665.0
2022-07-15 13:00:00,50.91,50.93,50.89,50.93,40744.0,42.2417,42.2583,42.2251,42.2583,40744.0
2022-07-15 13:05:00,50.93,50.94,50.91,50.93,25669.0,42.2583,42.2666,42.2417,42.2583,25669.0
2022-07-15 13:10:00,50.93,50.95,50.92,50.95,21478.0,42.2583,42.2749,42.25,42.2749,21478.0
2022-07-15 13:15:00,50.94,50.95,50.92,50.94,41022.0,42.2666,42.2749,42.25,42.2666,41022.0
2022-07-15 13:20:00,50.94,50.95,50.92,50.94,27727.0,42.2666,42.2749,42.25,42.2666,27727.0
2022-07-15 13:25:00,50.94,50.98,50.94,50.98,48847.0,42.2666,42.2998,42.2666,42.2998,48847.0
2022-07-15 13:30:00,50.98,51.0,50.92,50.94,121981.0,42.2998,42.3164,42.25,42.2666,121981.0
2022-07-15 13:35:00,50.93,51.0,50.92,51.0,47356.0,42.2583,42.3164,42.25,42.3164,47356.0
2022-07-15 13:40:00,51.0,51.01,50.97,50.97,94636.0,42.3164,42.3247,42.2915,42.2915,94636.0
2022-07-15 13:45:00,50.96,50.96,50.91,50.95,48724.0,42.2832,42.2832,42.2417,42.2749,48724.0
2022-07-15 13:50:00,50.95,50.95,50.9,50.91,72175.0,42.2749,42.2749,42.2334,42.2417,72175.0
2022-07-15 13:55:00,50.91,50.92,50.81,50.87,97627.0,42.2417,42.25,42.1588,42.2085,97627.0
2022-07-15 14:00:00,50.87,50.88,50.81,50.83,86857.0,42.2085,42.2168,42.1588,42.1754,86857.0
2022-07-15 14:05:00,50.83,50.87,50.81,50.87,114888.0,42.1754,42.2085,42.1588,42.2085,114888.0
2022-07-15 14:10:00,50.87,50.89,50.83,50.88,99568.0,42.2085,42.2251,42.1754,42.2168,99568.0
2022-07-15 14:15:00,50.88,50.9,50.84,50.86,89247.0,42.2168,42.2334,42.1837,42.2002,89247.0
2022-07-15 14:20:00,50.87,50.88,50.85,50.88,25011.0,42.2085,42.2168,42.1919,42.2168,25011.0
2022-07-15 14:25:00,50.88,50.9,50.85,50.89,69483.0,42.2168,42.2334,42.1919,42.2251,69483.0
2022-07-15 14:30:00,50.89,50.92,50.87,50.9,107107.0,42.2251,42.25,42.2085,42.2334,107107.0
2022-07-15 14:35:00,50.9,50.92,50.87,50.91,84729.0,42.2334,42.25,42.2085,42.2417,84729.0
2022-07-15 14:40:00,50.91,50.94,50.91,50.94,38205.0,42.2417,42.2666,42.2417,42.2666,38205.0
2022-07-15 14:45:00,50.94,50.96,50.92,50.96,57653.0,42.2666,42.2832,42.25,42.2832,57653.0
2022-07-15 14:50:00,50.96,50.98,50.93,50.97,39217.0,42.2832,42.2998,42.2583,42.2915,39217.0
2022-07-15 14:55:00,50.97,50.98,50.95,50.98,47023.0,42.2915,42.2998,42.2749,42.2998,47023.0
2022-07-15 15:00:00,50.97,50.97,50.93,50.95,47748.0,42.2915,42.2915,42.2583,42.2749,47748.0
2022-07-15 15:05:00,50.95,50.98,50.94,50.98,36500.0,42.2749,42.2998,42.2666,42.2998,36500.0
2022-07-15 15:10:00,50.97,51.0,50.95,50.96,68019.0,42.2915,42.3164,42.2749,42.2832,68019.0
2022-07-15 15:15:00,50.96,50.97,50.93,50.93,58880.0,42.2832,42.2915,42.2583,42.2583,58880.0
2022-07-15 15:20:00,50.94,50.96,50.92,50.93,76196.0,42.2666,42.2832,42.25,42.2583,76196.0
2022-07-15 15:25:00,50.94,50.95,50.91,50.94,71702.0,42.2666,42.2749,42.2417,42.2666,71702.0
2022-07-15 15:30:00,50.94,50.95,50.87,50.91,112969.0,42.2666,42.2749,42.2085,42.2417,112969.0
2022-07-15 15:35:00,50.91,50.95,50.9,50.95,105431.0,42.2417,42.2749,42.2334,42.2749,105431.0
2022-07-15 15:40:00,50.95,51.0,50.93,51.0,143680.0,42.2749,42.3164,42.2583,42.3164,143680.0
2022-07-15 15:45:00,50.99,51.01,50.92,50.93,167428.0,42.3081,42.3247,42.25,42.2583,167428.0
2022-07-15 15:50:00,50.93,50.98,50.89,50.95,208336.0,42.2583,42.2998,42.2251,42.2749,208336.0
2022-07-15 15:55:00,50.95,51.04,50.95,51.03,955313.0,42.2749,42.3496,42.2749,42.3413,955313.0
2022-07-18 09:30:00,51.06,51.17,50.97,50.97,304913.0,42.3662,42.4575,42.2915,42.2915,304913.0
2022-07-18 09:35:00,50.97,51.0,50.87,50.96,143870.0,42.2915,42.3164,42.2085,42.2832,143870.0
2022-07-18 09:40:00,50.96,50.98,50.86,50.89,196818.0,42.2832,42.2998,42.2002,42.2251,196818.0
2022-07-18 09:45:00,50.9,50.92,50.74,50.79,156169.0,42.2334,42.25,42.1007,42.1422,156169.0
2022-07-18 09:50:00,50.8,50.91,50.75,50.88,132777.0,42.1505,42.2417,42.109,42.2168,132777.0
2022-07-18 09:55:00,50.87,50.87,50.77,50.83,119701.0,42.2085,42.2085,42.1256,42.1754,119701.0
2022-07-18 10:00:00,50.82,50.89,50.8,50.85,93107.0,42.1671,42.2251,42.1505,42.1919,93107.0
2022-07-18 10:05:00,50.84,50.92,50.82,50.9,61289.0,42.1837,42.25,42.1671,42.2334,61289.0
2022-07-18 10:10:00,50.9,50.93,50.85,50.93,65812.0,42.2334,42.2583,42.1919,42.2583,65812.0
2022-07-18 10:15:00,50.92,50.93,50.85,50.86,128402.0,42.25,42.2583,42.1919,42.2002,128402.0
2022-07-18 10:20:00,50.86,50.9,50.79,50.86,157958.0,42.2002,42.2334,42.1422,42.2002,157958.0
2022-07-18 10:25:00,50.87,50.89,50.84,50.86,68799.0,42.2085,42.2251,42.1837,42.2002,68799.0
2022-07-18 10:30:00,50.85,50.94,50.84,50.91,83241.0,42.1919,42.2666,42.1837,42.2417,83241.0
2022-07-18 10:35:00,50.91,50.95,50.88,50.89,97908.0,42.2417,42.2749,42.2168,42.2251,97908.0
2022-07-18 10:40:00,50.89,50.92,50.81,50.82,154279.0,42.2251,42.25,42.1588,42.1671,154279.0
2022-07-18 10:45:00,50.82,50.84,50.75,50.77,91695.0,42.1671,42.1837,42.109,42.1256,91695.0
2022-07-18 10:50:00,50.77,50.78,50.72,50.74,130406.0,42.1256,42.1339,42.0841,42.1007,130406.0
2022-07-18 10:55:00,50.73,50.74,50.64,50.72,189732.0,42.0924,42.1007,42.0177,42.0841,189732.0
2022-07-18 11:00:00,50.72,50.74,50.69,50.72,93563.0,42.0841,42.1007,42.0592,42.0841,93563.0
2022-07-18 11:05:00,50.72,50.72,50.64,50.65,61312.0,42.0841,42.0841,42.0177,42.026,61312.0
2022-07-18 11:10:00,50.65,50.74,50.64,50.71,79264.0,42.026,42.1007,42.0177,42.0758,79264.0
2022-07-18 11:15:00,50.71,50.75,50.67,50.68,143564.0,42.0758,42.109,42.0426,42.0509,143564.0
2022-07-18 11:20:00,50.69,50.74,50.68,50.7,87286.0,42.0592,42.1007,42.0509,42.0675,87286.0
2022-07-18 11:25:00,50.69,50.7,50.62,50.63,97265.0,42.0592,42.0675,42.0011,42.0094,97265.0
2022-07-18 11:30:00,50.62,50.69,50.62,50.65,84081.0,42.0011,42.0592,42.0011,42.026,84081.0
2022-07-18 11:35:00,50.66,50.69,50.63,50.64,134024.0,42.0343,42.0592,42.0094,42.0177,134024.0
2022-07-18 11:40:00,50.64,50.68,50.62,50.64,148095.0,42.0177,42.0509,42.0011,42.0177,148095.0
2022-07-18 11:45:00,50.64,50.67,50.61,50.61,114953.0,42.0177,42.0426,41.9928,41.9928,114953.0
2022-07-18 11:50:00,50.62,50.62,50.55,50.55,137651.0,42.0011,42.0011,41.943,41.943,137651.0
2022-07-18 11:55:00,50.55,50.56,50.47,50.47,136036.0,41.943,41.9513,41.8767,41.8767,136036.0
2022-07-18 12:00:00,50.47,50.48,50.41,50.44,111533.0,41.8767,41.8849,41.8269,41.8518,111533.0
2022-07-18 12:05:00,50.43,50.46,50.33,50.37,266492.0,41.8435,41.8684,41.7605,41.7937,266492.0
2022-07-18 12:10:00,50.37,50.39,50.36,50.36,96357.0,41.7937,41.8103,41.7854,41.7854,96357.0
2022-07-18 12:15:00,50.37,50.4,50.31,50.32,132061.0,41.7937,41.8186,41.7439,41.7522,132061.0
2022-07-18 12:20:00,50.32,50.37,50.31,50.34,89021.0,41.7522,41.7937,41.7439,41.7688,89021.0
2022-07-18 12:25:00,50.34,50.34,50.28,50.29,139584.0,41.7688,41.7688,41.719,41.7273,139584.0
2022-07-18 12:30:00,50.29,50.35,50.27,50.32,138662.0,41.7273,41.7771,41.7107,41.7522,138662.0
2022-07-18 12:35:00,50.33,50.37,50.32,50.34,100665.0,41.7605,41.7937,41.7522,41.7688,100665.0
2022-07-18 12:40:00,50.34,50.34,50.3,50.32,48403.0,41.7688,41.7688,41.7356,41.7522,48403.0
2022-07-18 12:45:00,50.32,50.34,50.3,50.33,63289.0,41.7522,41.7688,41.7356,41.7605,63289.0
2022-07-18 12:50:00,50.34,50.37,50.32,50.34,70103.0,41.7688,41.7937,41.7522,41.7688,70103.0
2022-07-18 12:55:00,50.34,50.36,50.3,50.35,110640.0,41.7688,41.7854,41.7356,41.7771,110640.0
2022-07-18 13:00:00,50.34,50.4,50.33,50.35,155320.0,41.7688,41.8186,41.7605,41.7771,155320.0
2022-07-18 13:05:00,50.34,50.41,50.33,50.41,103442.0,41.7688,41.8269,41.7605,41.8269,103442.0
2022-07-18 13:10:00,50.4,50.43,50.39,50.43,37965.0,41.8186,41.8435,41.8103,41.8435,37965.0
2022-07-18 13:15:00,50.43,50.45,50.36,50.37,98480.0,41.8435,41.8601,41.7854,41.7937,98480.0
2022-07-18 13:20:00,50.37,50.38,50.34,50.37,85926.0,41.7937,41.802,41.7688,41.7937,85926.0
2022-07-18 13:25:00,50.37,50.42,50.36,50.42,56101.0,41.7937,41.8352,41.7854,41.8352,56101.0
2022-07-18 13:30:00,50.41,50.44,50.39,50.43,87745.0,41.8269,41.8518,41.8103,41.8435,87745.0
2022-07-18 13:35:00,50.42,50.44,50.39,50.42,82207.0,41.8352,41.8518,41.8103,41.8352,82207.0
2022-07-18 13:40:00,50.43,50.49,50.42,50.46,91130.0,41.8435,41.8932,41.8352,41.8684,91130.0
2022-07-18 13:45:00,50.46,50.49,50.44,50.46,86911.0,41.8684,41.8932,41.8518,41.8684,86911.0
2022-07-18 13:50:00,50.46,50.54,50.44,50.54,85265.0,41.8684,41.9347,41.8518,41.9347,85265.0
2022-07-18 13:55:00,50.54,50.56,50.48,50.51,156718.0,41.9347,41.9513,41.8849,41.9098,156718.0
2022-07-18 14:00:00,50.5,50.54,50.48,50.53,114610.0,41.9015,41.9347,41.8849,41.9264,114610.0
2022-07-18 14:05:00,50.54,50.56,50.51,50.55,88493.0,41.9347,41.9513,41.9098,41.943,88493.0
2022-07-18 14:10:00,50.55,50.6,50.53,50.58,112920.0,41.943,41.9845,41.9264,41.9679,112920.0
2022-07-18 14:15:00,50.59,50.61,50.56,50.57,86103.0,41.9762,41.9928,41.9513,41.9596,86103.0
2022-07-18 14:20:00,50.58,50.59,50.51,50.52,34727.0,41.9679,41.9762,41.9098,41.9181,34727.0
2022-07-18 14:25:00,50.52,50.52,50.44,50.47,79390.0,41.9181,41.9181,41.8518,41.8767,79390.0
2022-07-18 14:30:00,50.46,50.51,50.44,50.51,67221.0,41.8684,41.9098,41.8518,41.9098,67221.0
2022-07-18 14:35:00,50.51,50.55,50.49,50.52,76452.0,41.9098,41.943,41.8932,41.9181,76452.0
2022-07-18 14:40:00,50.52,50.52,50.43,50.45,60022.0,41.9181,41.9181,41.8435,41.8601,60022.0
2022-07-18 14:45:00,50.45,50.48,50.44,50.47,48466.0,41.8601,41.8849,41.8518,41.8767,48466.0
2022-07-18 14:50:00,50.47,50.49,50.44,50.46,82967.0,41.8767,41.8932,41.8518,41.8684,82967.0
2022-07-18 14:55:00,50.46,50.47,50.42,50.43,54262.0,41.8684,41.8767,41.8352,41.8435,54262.0
2022-07-18 15:00:00,50.42,50.44,50.38,50.4,124118.0,41.8352,41.8518,41.802,41.8186,124118.0
2022-07-18 15:05:00,50.4,50.45,50.39,50.44,82793.0,41.8186,41.8601,41.8103,41.8518,82793.0
2022-07-18 15:10:00,50.44,50.44,50.38,50.41,40695.0,41.8518,41.8518,41.802,41.8269,40695.0
2022-07-18 15:15:00,50.42,50.44,50.41,50.43,56967.0,41.8352,41.8518,41.8269,41.8435,56967.0
2022-07-18 15:20:00,50.43,50.44,50.37,50.39,93206.0,41.8435,41.8518,41.7937,41.8103,93206.0
2022-07-18 15:25:00,50.39,50.4,50.33,50.37,106861.0,41.8103,41.8186,41.7605,41.7937,106861.0
2022-07-18 15:30:00,50.38,50.38,50.3,50.32,95532.0,41.802,41.802,41.7356,41.7522,95532.0
2022-07-18 15:35:00,50.32,50.32,50.24,50.27,175023.0,41.7522,41.7522,41.6858,41.7107,175023.0
2022-07-18 15:40:00,50.27,50.29,50.25,50.27,181582.0,41.7107,41.7273,41.6941,41.7107,181582.0
2022-07-18 15:45:00,50.26,50.27,50.21,50.23,221401.0,41.7024,41.7107,41.6609,41.6775,221401.0
2022-07-18 15:50:00,50.22,50.25,50.21,50.24,318747.0,41.6692,41.6941,41.6609,41.6858,318747.0
2022-07-18 15:55:00,50.23,50.34,50.17,50.27,1140709.0,41.6775,41.7688,41.6277,41.7107,1140709.0
2022-07-19 09:30:00,50.48,50.48,50.24,50.44,304734.0,41.8849,41.8849,41.6858,41.8518,304734.0
2022-07-19 09:35:00,50.43,50.51,50.39,50.45,151199.0,41.8435,41.9098,41.8103,41.8601,151199.0
2022-07-19 09:40:00,50.45,50.46,50.3,50.35,157826.0,41.8601,41.8684,41.7356,41.7771,157826.0
2022-07-19 09:45:00,50.35,50.47,50.33,50.43,200679.0,41.7771,41.8767,41.7605,41.8435,200679.0
2022-07-19 09:50:00,50.43,50.46,50.31,50.32,104754.0,41.8435,41.8684,41.7439,41.7522,104754.0
2022-07-19 09:55:00,50.32,50.35,50.27,50.34,119004.0,41.7522,41.7771,41.7107,41.7688,119004.0
2022-07-19 10:00:00,50.34,50.46,50.3,50.43,288773.0,41.7688,41.8684,41.7356,41.8435,288773.0
2022-07-19 10:05:00,50.44,50.49,50.38,50.45,211106.0,41.8518,41.8932,41.802,41.8601,211106.0
2022-07-19 10:10:00,50.45,50.54,50.44,50.54,158607.0,41.8601,41.9347,41.8518,41.9347,158607.0
2022-07-19 10:15:00,50.54,50.55,50.47,50.49,394564.0,41.9347,41.943,41.8767,41.8932,394564.0
2022-07-19 10:20:00,50.49,50.56,50.45,50.47,83378.0,41.8932,41.9513,41.8601,41.8767,83378.0
2022-07-19 10:25:00,50.47,50.47,50.36,50.38,125164.0,41.8767,41.8767,41.7854,41.802,125164.0
2022-07-19 10:30:00,50.38,50.42,50.34,50.39,143501.0,41.802,41.8352,41.7688,41.8103,143501.0
2022-07-19 10:35:00,50.38,50.4,50.33,50.37,83294.0,41.802,41.8186,41.7605,41.7937,83294.0
2022-07-19 10:40:00,50.37,50.4,50.35,50.37,85806.0,41.7937,41.8186,41.7771,41.7937,85806.0
2022-07-19 10:45:00,50.38,50.42,50.37,50.4,128218.0,41.802,41.8352,41.7937,41.8186,128218.0
2022-07-19 10:50:00,50.39,50.43,50.38,50.42,186390.0,41.8103,41.8435,41.802,41.8352,186390.0
2022-07-19 10:55:00,50.42,50.43,50.38,50.39,126426.0,41.8352,41.8435,41.802,41.8103,126426.0
2022-07-19 11:00:00,50.39,50.44,50.39,50.41,97968.0,41.8103,41.8518,41.8103,41.8269,97968.0
2022-07-19 11:05:00,50.42,50.48,50.41,50.43,132831.0,41.8352,41.8849,41.8269,41.8435,132831.0
2022-07-19 11:10:00,50.44,50.44,50.41,50.44,82750.0,41.8518,41.8518,41.8269,41.8518,82750.0
2022-07-19 11:15:00,50.44,50.55,50.44,50.47,156484.0,41.8518,41.943,41.8518,41.8767,156484.0
2022-07-19 11:20:00,50.47,50.51,50.46,50.48,72769.0,41.8767,41.9098,41.8684,41.8849,72769.0
2022-07-19 11:25:00,50.48,50.51,50.45,50.48,139235.0,41.8849,41.9098,41.8601,41.8849,139235.0
2022-07-19 11:30:00,50.48,50.52,50.47,50.5,164648.0,41.8849,41.9181,41.8767,41.9015,164648.0
2022-07-19 11:35:00,50.5,50.51,50.44,50.46,81509.0,41.9015,41.9098,41.8518,41.8684,81509.0
2022-07-19 11:40:00,50.46,50.46,50.35,50.37,80219.0,41.8684,41.8684,41.7771,41.7937,80219.0
2022-07-19 11:45:00,50.37,50.37,50.33,50.36,40336.0,41.7937,41.7937,41.7605,41.7854,40336.0
2022-07-19 11:50:00,50.36,50.41,50.34,50.4,253617.0,41.7854,41.8269,41.7688,41.8186,253617.0
2022-07-19 11:55:00,50.4,50.47,50.39,50.47,65285.0,41.8186,41.8767,41.8103,41.8767,65285.0
2022-07-19 12:00:00,50.47,50.5,50.4,50.41,99391.0,41.8767,41.9015,41.8186,41.8269,99391.0
2022-07-19 12:05:00,50.4,50.41,50.37,50.39,58672.0,41.8186,41.8269,41.7937,41.8103,58672.0
2022-07-19 12:10:00,50.39,50.42,50.38,50.39,56989.0,41.8103,41.8352,41.802,41.8103,56989.0
2022-07-19 12:15:00,50.39,50.41,50.37,50.37,49667.0,41.8103,41.8269,41.7937,41.7937,49667.0
2022-07-19 12:20:00,50.37,50.4,50.36,50.4,143347.0,41.7937,41.8186,41.7854,41.8186,143347.0
2022-07-19 12:25:00,50.4,50.4,50.38,50.39,49428.0,41.8186,41.8186,41.802,41.8103,49428.0
2022-07-19 12:30:00,50.39,50.42,50.38,50.41,130942.0,41.8103,41.8352,41.802,41.8269,130942.0
2022-07-19 12:35:00,50.41,50.41,50.39,50.4,95881.0,41.8269,41.8269,41.8103,41.8186,95881.0
2022-07-19 12:40:00,50.4,50.41,50.36,50.37,75528.0,41.8186,41.8269,41.7854,41.7937,75528.0
2022-07-19 12:45:00,50.37,50.41,50.35,50.39,170411.0,41.7937,41.8269,41.7771,41.8103,170411.0
2022-07-19 12:50:00,50.38,50.39,50.35,50.35,41897.0,41.802,41.8103,41.7771,41.7771,41897.0
2022-07-19 12:55:00,50.36,50.39,50.34,50.39,93286.0,41.7854,41.8103,41.7688,41.8103,93286.0
2022-07-19 13:00:00,50.39,50.41,50.36,50.38,90257.0,41.8103,41.8269,41.7854,41.802,90257.0
2022-07-19 13:05:00,50.39,50.4,50.37,50.39,53667.0,41.8103,41.8186,41.7937,41.8103,53667.0
2022-07-19 13:10:00,50.39,50.39,50.36,50.38,74855.0,41.8103,41.8103,41.7854,41.802,74855.0
2022-07-19 13:15:00,50.39,50.41,50.34,50.4,139896.0,41.8103,41.8269,41.7688,41.8186,139896.0
2022-07-19 13:20:00,50.4,50.4,50.37,50.38,106106.0,41.8186,41.8186,41.7937,41.802,106106.0
2022-07-19 13:25:00,50.39,50.39,50.37,50.39,58337.0,41.8103,41.8103,41.7937,41.8103,58337.0
2022-07-19 13:30:00,50.39,50.41,50.35,50.41,125367.0,41.8103,41.8269,41.7771,41.8269,125367.0
2022-07-19 13:35:00,50.41,50.43,50.38,50.43,79994.0,41.8269,41.8435,41.802,41.8435,79994.0
2022-07-19 13:40:00,50.43,50.46,50.4,50.45,200620.0,41.8435,41.8684,41.8186,41.8601,200620.0
2022-07-19 13:45:00,50.45,50.46,50.38,50.39,101883.0,41.8601,41.8684,41.802,41.8103,101883.0
2022-07-19 13:50:00,50.38,50.39,50.37,50.39,44555.0,41.802,41.8103,41.7937,41.8103,44555.0
2022-07-19 13:55:00,50.39,50.43,50.38,50.43,79765.0,41.8103,41.8435,41.802,41.8435,79765.0
2022-07-19 14:00:00,50.42,50.45,50.42,50.45,102859.0,41.8352,41.8601,41.8352,41.8601,102859.0
2022-07-19 14:05:00,50.45,50.46,50.42,50.46,149169.0,41.8601,41.8684,41.8352,41.8684,149169.0
2022-07-19 14:10:00,50.46,50.46,50.41,50.41,75990.0,41.8684,41.8684,41.8269,41.8269,75990.0
2022-07-19 14:15:00,50.41,50.43,50.38,50.43,96824.0,41.8269,41.8435,41.802,41.8435,96824.0
2022-07-19 14:20:00,50.43,50.45,50.38,50.41,134091.0,41.8435,41.8601,41.802,41.8269,134091.0
2022-07-19 14:25:00,50.42,50.42,50.38,50.41,70822.0,41.8352,41.8352,41.802,41.8269,70822.0
2022-07-19 14:30:00,50.41,50.43,50.4,50.41,106499.0,41.8269,41.8435,41.8186,41.8269,106499.0
2022-07-19 14:35:00,50.41,50.45,50.4,50.41,58420.0,41.8269,41.8601,41.8186,41.8269,58420.0
2022-07-19 14:40:00,50.41,50.41,50.36,50.37,53396.0,41.8269,41.8269,41.7854,41.7937,53396.0
2022-07-19 14:45:00,50.37,50.37,50.35,50.36,51110.0,41.7937,41.7937,41.7771,41.7854,51110.0
2022-07-19 14:50:00,50.37,50.38,50.35,50.36,79152.0,41.7937,41.802,41.7771,41.7854,79152.0
2022-07-19 14:55:00,50.36,50.36,50.32,50.33,157540.0,41.7854,41.7854,41.7522,41.7605,157540.0
2022-07-19 15:00:00,50.33,50.33,50.29,50.3,122379.0,41.7605,41.7605,41.7273,41.7356,122379.0
2022-07-19 15:05:00,50.3,50.35,50.3,50.34,85895.0,41.7356,41.7771,41.7356,41.7688,85895.0
2022-07-19 15:10:00,50.33,50.37,50.31,50.37,155779.0,41.7605,41.7937,41.7439,41.7937,155779.0
2022-07-19 15:15:00,50.37,50.39,50.35,50.37,150573.0,41.7937,41.8103,41.7771,41.7937,150573.0
2022-07-19 15:20:00,50.38,50.38,50.35,50.36,110451.0,41.802,41.802,41.7771,41.7854,110451.0
2022-07-19 15:25:00,50.36,50.36,50.33,50.34,157812.0,41.7854,41.7854,41.7605,41.7688,157812.0
2022-07-19 15:30:00,50.34,50.39,50.33,50.34,236678.0,41.7688,41.8103,41.7605,41.7688,236678.0
2022-07-19 15:35:00,50.33,50.4,50.33,50.4,172226.0,41.7605,41.8186,41.7605,41.8186,172226.0
2022-07-19 15:40:00,50.4,50.46,50.39,50.46,189922.0,41.8186,41.8684,41.8103,41.8684,189922.0
2022-07-19 15:45:00,50.46,50.46,50.44,50.44,220754.0,41.8684,41.8684,41.8518,41.8518,220754.0
2022-07-19 15:50:00,50.44,50.48,50.35,50.39,371255.0,41.8518,41.8849,41.7771,41.8103,371255.0
2022-07-19 15:55:00,50.39,50.46,50.38,50.42,1414527.0,41.8103,41.8684,41.802,41.8352,1414527.0
2022-07-20 09:30:00,50.47,50.55,50.22,50.34,393770.0,41.8767,41.943,41.6692,41.7688,393770.0
2022-07-20 09:35:00,50.32,50.37,50.2,50.25,230447.0,41.7522,41.7937,41.6526,41.6941,230447.0
2022-07-20 09:40:00,50.25,50.28,49.92,49.93,295829.0,41.6941,41.719,41.4203,41.4286,295829.0
2022-07-20 09:45:00,49.94,50.02,49.89,49.93,311884.0,41.4369,41.5033,41.3954,41.4286,311884.0
2022-07-20 09:50:00,49.93,49.98,49.88,49.93,412581.0,41.4286,41.4701,41.3871,41.4286,412581.0
2022-07-20 09:55:00,49.93,49.96,49.85,49.89,224100.0,41.4286,41.4535,41.3622,41.3954,224100.0
2022-07-20 10:00:00,49.89,49.9,49.79,49.89,198531.0,41.3954,41.4037,41.3124,41.3954,198531.0
2022-07-20 10:05:00,49.9,49.95,49.86,49.9,177608.0,41.4037,41.4452,41.3705,41.4037,177608.0
2022-07-20 10:10:00,49.91,50.0,49.88,49.9,228565.0,41.412,41.4867,41.3871,41.4037,228565.0
2022-07-20 10:15:00,49.9,49.95,49.81,49.88,138269.0,41.4037,41.4452,41.329,41.3871,138269.0
2022-07-20 10:20:00,49.88,49.96,49.87,49.94,122613.0,41.3871,41.4535,41.3788,41.4369,122613.0
2022-07-20 10:25:00,49.93,50.01,49.92,49.94,194560.0,41.4286,41.495,41.4203,41.4369,194560.0
2022-07-20 10:30:00,49.94,50.0,49.94,49.97,147205.0,41.4369,41.4867,41.4369,41.4618,147205.0
2022-07-20 10:35:00,49.97,49.97,49.89,49.9,112538.0,41.4618,41.4618,41.3954,41.4037,112538.0
2022-07-20 10:40:00,49.89,49.91,49.82,49.86,194686.0,41.3954,41.412,41.3373,41.3705,194686.0
2022-07-20 10:45:00,49.86,49.92,49.85,49.91,216503.0,41.3705,41.4203,41.3622,41.412,216503.0
2022-07-20 10:50:00,49.91,49.96,49.89,49.96,325885.0,41.412,41.4535,41.3954,41.4535,325885.0
2022-07-20 10:55:00,49.96,50.05,49.92,50.04,155139.0,41.4535,41.5282,41.4203,41.5199,155139.0
2022-07-20 11:00:00,50.03,50.21,50.01,50.2,270876.0,41.5116,41.6609,41.495,41.6526,270876.0
2022-07-20 11:05:00,50.2,50.23,50.13,50.13,174929.0,41.6526,41.6775,41.5945,41.5945,174929.0
2022-07-20 11:10:00,50.14,50.18,50.07,50.09,256269.0,41.6028,41.636,41.5448,41.5614,256269.0
2022-07-20 11:15:00,50.09,50.17,50.07,50.11,203562.0,41.5614,41.6277,41.5448,41.5779,203562.0
2022-07-20 11:20:00,50.11,50.17,50.08,50.16,79140.0,41.5779,41.6277,41.5531,41.6194,79140.0
2022-07-20 11:25:00,50.16,50.19,50.09,50.19,88584.0,41.6194,41.6443,41.5614,41.6443,88584.0
2022-07-20 11:30:00,50.18,50.2,50.16,50.18,107756.0,41.636,41.6526,41.6194,41.636,107756.0
2022-07-20 11:35:00,50.17,50.18,50.07,50.1,94197.0,41.6277,41.636,41.5448,41.5696,94197.0
2022-07-20 11:40:00,50.09,50.15,50.09,50.15,57465.0,41.5614,41.6111,41.5614,41.6111,57465.0
2022-07-20 11:45:00,50.15,50.2,50.14,50.17,87704.0,41.6111,41.6526,41.6028,41.6277,87704.0
2022-07-20 11:50:00,50.18,50.21,50.17,50.2,112719.0,41.636,41.6609,41.6277,41.6526,112719.0
2022-07-20 11:55:00,50.2,50.21,50.17,50.19,71381.0,41.6526,41.6609,41.6277,41.6443,71381.0
2022-07-20 12:00:00,50.19,50.21,50.1,50.13,143479.0,41.6443,41.6609,41.5696,41.5945,143479.0
2022-07-20 12:05:00,50.13,50.15,50.08,50.08,101101.0,41.5945,41.6111,41.5531,41.5531,101101.0
2022-07-20 12:10:00,50.08,50.12,50.07,50.08,115102.0,41.5531,41.5862,41.5448,41.5531,115102.0
2022-07-20 12:15:00,50.08,50.09,50.01,50.03,139077.0,41.5531,41.5614,41.495,41.5116,139077.0
2022-07-20 12:20:00,50.03,50.04,49.95,49.96,148398.0,41.5116,41.5199,41.4452,41.4535,148398.0
2022-07-20 12:25:00,49.96,50.0,49.95,49.95,183673.0,41.4535,41.4867,41.4452,41.4452,183673.0
2022-07-20 12:30:00,49.95,50.0,49.95,49.98,107725.0,41.4452,41.4867,41.4452,41.4701,107725.0
2022-07-20 12:35:00,49.98,49.98,49.93,49.94,68206.0,41.4701,41.4701,41.4286,41.4369,68206.0
2022-07-20 12:40:00,49.93,49.93,49.77,49.77,273122.0,41.4286,41.4286,41.2958,41.2958,273122.0
2022-07-20 12:45:00,49.77,49.78,49.59,49.69,494283.0,41.2958,41.3041,41.1465,41.2295,494283.0
2022-07-20 12:50:00,49.7,49.76,49.69,49.73,152893.0,41.2378,41.2875,41.2295,41.2626,152893.0
2022-07-20 12:55:00,49.73,49.76,49.7,49.71,104392.0,41.2626,41.2875,41.2378,41.2461,104392.0
2022-07-20 13:00:00,49.71,49.72,49.65,49.68,101757.0,41.2461,41.2544,41.1963,41.2212,101757.0
2022-07-20 13:05:00,49.68,49.7,49.6,49.64,109446.0,41.2212,41.2378,41.1548,41.188,109446.0
2022-07-20 13:10:00,49.63,49.63,49.56,49.59,138083.0,41.1797,41.1797,41.1216,41.1465,138083.0
2022-07-20 13:15:00,49.59,49.67,49.59,49.66,101433.0,41.1465,41.2129,41.1465,41.2046,101433.0
2022-07-20 13:20:00,49.66,49.77,49.65,49.7,3210355.0,41.2046,41.2958,41.1963,41.2378,3210355.0
2022-07-20 13:25:00,49.71,49.71,49.58,49.66,386589.0,41.2461,41.2461,41.1382,41.2046,386589.0
2022-07-20 13:30:00,49.66,49.77,49.64,49.7,196957.0,41.2046,41.2958,41.188,41.2378,196957.0
2022-07-20 13:35:00,49.71,49.71,49.56,49.58,229566.0,41.2461,41.2461,41.1216,41.1382,229566.0
2022-07-20 13:40:00,49.59,49.65,49.57,49.59,358705.0,41.1465,41.1963,41.1299,41.1465,358705.0
2022-07-20 13:45:00,49.59,49.63,49.53,49.54,106071.0,41.1465,41.1797,41.0967,41.105,106071.0
2022-07-20 13:50:00,49.54,49.56,49.51,49.54,85913.0,41.105,41.1216,41.0801,41.105,85913.0
2022-07-20 13:55:00,49.53,49.56,49.47,49.5,258526.0,41.0967,41.1216,41.0469,41.0718,258526.0
2022-07-20 14:00:00,49.5,49.54,49.48,49.54,142636.0,41.0718,41.105,41.0552,41.105,142636.0
2022-07-20 14:05:00,49.53,49.54,49.47,49.47,150086.0,41.0967,41.105,41.0469,41.0469,150086.0
2022-07-20 14:10:00,49.48,49.54,49.46,49.53,151228.0,41.0552,41.105,41.0386,41.0967,151228.0
2022-07-20 14:15:00,49.53,49.59,49.5,49.53,141780.0,41.0967,41.1465,41.0718,41.0967,141780.0
2022-07-20 14:20:00,49.53,49.56,49.51,49.54,585230.0,41.0967,41.1216,41.0801,41.105,585230.0
2022-07-20 14:25:00,49.55,49.58,49.53,49.57,201554.0,41.1133,41.1382,41.0967,41.1299,201554.0
2022-07-20 14:30:00,49.57,49.57,49.46,49.48,203728.0,41.1299,41.1299,41.0386,41.0552,203728.0
2022-07-20 14:35:00,49.49,49.5,49.46,49.48,144370.0,41.0635,41.0718,41.0386,41.0552,144370.0
2022-07-20 14:40:00,49.48,49.5,49.47,49.47,145214.0,41.0552,41.0718,41.0469,41.0469,145214.0
2022-07-20 14:45:00,49.48,49.5,49.47,49.48,195081.0,41.0552,41.0718,41.0469,41.0552,195081.0
2022-07-20 14:50:00,49.49,49.5,49.39,49.4,156126.0,41.0635,41.0718,40.9805,40.9888,156126.0
2022-07-20 14:55:00,49.4,49.42,49.36,49.4,128818.0,40.9888,41.0054,40.9556,40.9888,128818.0
2022-07-20 15:00:00,49.4,49.42,49.36,49.41,215000.0,40.9888,41.0054,40.9556,40.9971,215000.0
2022-07-20 15:05:00,49.41,49.43,49.38,49.41,221140.0,40.9971,41.0137,40.9722,40.9971,221140.0
2022-07-20 15:10:00,49.41,49.44,49.37,49.38,274440.0,40.9971,41.022,40.9639,40.9722,274440.0
2022-07-20 15:15:00,49.39,49.41,49.37,49.4,158169.0,40.9805,40.9971,40.9639,40.9888,158169.0
2022-07-20 15:20:00,49.4,49.41,49.38,49.39,163376.0,40.9888,40.9971,40.9722,40.9805,163376.0
2022-07-20 15:25:00,49.39,49.42,49.38,49.41,268113.0,40.9805,41.0054,40.9722,40.9971,268113.0
2022-07-20 15:30:00,49.41,49.42,49.37,49.4,521611.0,40.9971,41.0054,40.9639,40.9888,521611.0
2022-07-20 15:35:00,49.4,49.4,49.38,49.39,307093.0,40.9888,40.9888,40.9722,40.9805,307093.0
2022-07-20 15:40:00,49.39,49.4,49.31,49.36,701512.0,40.9805,40.9888,40.9142,40.9556,701512.0
2022-07-20 15:45:00,49.36,49.37,49.32,49.32,505875.0,40.9556,40.9639,40.9225,40.9225,505875.0
2022-07-20 15:50:00,49.32,49.34,49.19,49.2,1088585.0,40.9225,40.9391,40.8146,40.8229,1088585.0
2022-07-20 15:55:00,49.2,49.21,49.01,49.06,3109864.0,40.8229,40.8312,40.6652,40.7067,3109864.0
2022-07-21 09:30:00,47.63,47.71,46.83,46.92,2190727.0,39.5202,39.5866,38.8564,38.9311,2190727.0
2022-07-21 09:35:00,46.9,47.31,46.68,47.21,1627603.0,38.9145,39.2547,38.732,39.1717,1627603.0
2022-07-21 09:40:00,47.21,47.4,47.18,47.23,762399.0,39.1717,39.3294,39.1468,39.1883,762399.0
2022-07-21 09:45:00,47.23,47.43,47.19,47.28,650028.0,39.1883,39.3543,39.1551,39.2298,650028.0
2022-07-21 09:50:00,47.27,47.44,47.17,47.43,498611.0,39.2215,39.3626,39.1385,39.3543,498611.0
2022-07-21 09:55:00,47.42,47.76,47.39,47.76,516797.0,39.346,39.6281,39.3211,39.6281,516797.0
2022-07-21 10:00:00,47.76,47.77,47.38,47.42,663672.0,39.6281,39.6364,39.3128,39.346,663672.0
2022-07-21 10:05:00,47.41,47.46,47.3,47.32,336080.0,39.3377,39.3792,39.2464,39.263,336080.0
2022-07-21 10:10:00,47.32,47.36,47.24,47.29,358520.0,39.263,39.2962,39.1966,39.2381,358520.0
2022-07-21 10:15:00,47.29,47.54,47.28,47.52,241167.0,39.2381,39.4455,39.2298,39.4289,241167.0
2022-07-21 10:20:00,47.52,47.62,47.5,47.61,201546.0,39.4289,39.5119,39.4123,39.5036,201546.0
2022-07-21 10:25:00,47.62,47.68,47.41,47.47,516136.0,39.5119,39.5617,39.3377,39.3874,516136.0
2022-07-21 10:30:00,47.47,47.58,47.46,47.5,231373.0,39.3874,39.4787,39.3792,39.4123,231373.0
2022-07-21 10:35:00,47.51,47.57,47.48,47.53,295887.0,39.4206,39.4704,39.3957,39.4372,295887.0
2022-07-21 10:40:00,47.54,47.58,47.51,47.52,210072.0,39.4455,39.4787,39.4206,39.4289,210072.0
2022-07-21 10:45:00,47.51,47.54,47.34,47.35,260341.0,39.4206,39.4455,39.2796,39.2879,260341.0
2022-07-21 10:50:00,47.36,47.4,47.29,47.3,302484.0,39.2962,39.3294,39.2381,39.2464,302484.0
2022-07-21 10:55:00,47.31,47.44,47.29,47.43,330167.0,39.2547,39.3626,39.2381,39.3543,330167.0
2022-07-21 11:00:00,47.42,47.52,47.41,47.48,256500.0,39.346,39.4289,39.3377,39.3957,256500.0
2022-07-21 11:05:00,47.48,47.5,47.44,47.48,132705.0,39.3957,39.4123,39.3626,39.3957,132705.0
2022-07-21 11:10:00,47.48,47.49,47.34,47.42,223130.0,39.3957,39.404,39.2796,39.346,223130.0
2022-07-21 11:15:00,47.42,47.5,47.42,47.48,150417.0,39.346,39.4123,39.346,39.3957,150417.0
2022-07-21 11:20:00,47.48,47.73,47.48,47.71,186370.0,39.3957,39.6032,39.3957,39.5866,186370.0
2022-07-21 11:25:00,47.7,47.77,47.67,47.77,234783.0,39.5783,39.6364,39.5534,39.6364,234783.0
2022-07-21 11:30:00,47.77,47.88,47.74,47.87,260500.0,39.6364,39.7276,39.6115,39.7193,260500.0
2022-07-21 11:35:00,47.86,47.86,47.74,47.77,161208.0,39.711,39.711,39.6115,39.6364,161208.0
2022-07-21 11:40:00,47.77,47.79,47.71,47.74,202048.0,39.6364,39.653,39.5866,39.6115,202048.0
2022-07-21 11:45:00,47.75,47.76,47.7,47.71,156452.0,39.6198,39.6281,39.5783,39.5866,156452.0
2022-07-21 11:50:00,47.71,47.72,47.66,47.67,181911.0,39.5866,39.5949,39.5451,39.5534,181911.0
2022-07-21 11:55:00,47.66,47.66,47.49,47.5,142116.0,39.5451,39.5451,39.404,39.4123,142116.0
2022-07-21 12:00:00,47.49,47.51,47.39,47.49,198512.0,39.404,39.4206,39.3211,39.404,198512.0
2022-07-21 12:05:00,47.5,47.64,47.48,47.61,178184.0,39.4123,39.5285,39.3957,39.5036,178184.0
2022-07-21 12:10:00,47.61,47.64,47.55,47.58,215969.0,39.5036,39.5285,39.4538,39.4787,215969.0
2022-07-21 12:15:00,47.59,47.69,47.55,47.68,137855.0,39.487,39.57,39.4538,39.5617,137855.0
2022-07-21 12:20:00,47.68,47.79,47.68,47.79,89991.0,39.5617,39.653,39.5617,39.653,89991.0
2022-07-21 12:25:00,47.78,47.87,47.75,47.86,136560.0,39.6447,39.7193,39.6198,39.711,136560.0
2022-07-21 12:30:00,47.86,47.86,47.77,47.8,123748.0,39.711,39.711,39.6364,39.6613,123748.0
2022-07-21 12:35:00,47.8,47.83,47.76,47.8,251251.0,39.6613,39.6862,39.6281,39.6613,251251.0
2022-07-21 12:40:00,47.8,47.83,47.78,47.8,79584.0,39.6613,39.6862,39.6447,39.6613,79584.0
2022-07-21 12:45:00,47.8,47.82,47.79,47.8,110787.0,39.6613,39.6779,39.653,39.6613,110787.0
2022-07-21 12:50:00,47.8,47.86,47.78,47.81,160165.0,39.6613,39.711,39.6447,39.6696,160165.0
2022-07-21 12:55:00,47.82,47.82,47.7,47.71,204188.0,39.6779,39.6779,39.5783,39.5866,204188.0
2022-07-21 13:00:00,47.72,47.81,47.71,47.79,115489.0,39.5949,39.6696,39.5866,39.653,115489.0
2022-07-21 13:05:00,47.79,47.81,47.75,47.76,195235.0,39.653,39.6696,39.6198,39.6281,195235.0
2022-07-21 13:10:00,47.76,47.76,47.7,47.71,82722.0,39.6281,39.6281,39.5783,39.5866,82722.0
2022-07-21 13:15:00,47.72,47.73,47.69,47.7,107288.0,39.5949,39.6032,39.57,39.5783,107288.0
2022-07-21 13:20:00,47.7,47.73,47.65,47.66,188510.0,39.5783,39.6032,39.5368,39.5451,188510.0
2022-07-21 13:25:00,47.66,47.68,47.63,47.66,117587.0,39.5451,39.5617,39.5202,39.5451,117587.0
2022-07-21 13:30:00,47.66,47.68,47.59,47.6,125699.0,39.5451,39.5617,39.487,39.4953,125699.0
2022-07-21 13:35:00,47.59,47.6,47.5,47.52,184894.0,39.487,39.4953,39.4123,39.4289,184894.0
2022-07-21 13:40:00,47.52,47.55,47.47,47.48,164282.0,39.4289,39.4538,39.3874,39.3957,164282.0
2022-07-21 13:45:00,47.48,47.55,47.46,47.51,139888.0,39.3957,39.4538,39.3792,39.4206,139888.0
2022-07-21 13:50:00,47.51,47.51,47.48,47.48,83937.0,39.4206,39.4206,39.3957,39.3957,83937.0
2022-07-21 13:55:00,47.48,47.53,47.47,47.52,122110.0,39.3957,39.4372,39.3874,39.4289,122110.0
2022-07-21 14:00:00,47.52,47.53,47.48,47.52,123079.0,39.4289,39.4372,39.3957,39.4289,123079.0
2022-07-21 14:05:00,47.51,47.58,47.51,47.58,134405.0,39.4206,39.4787,39.4206,39.4787,134405.0
2022-07-21 14:10:00,47.57,47.59,47.55,47.58,104449.0,39.4704,39.487,39.4538,39.4787,104449.0
2022-07-21 14:15:00,47.58,47.6,47.56,47.56,148048.0,39.4787,39.4953,39.4621,39.4621,148048.0
2022-07-21 14:20:00,47.56,47.57,47.53,47.53,113493.0,39.4621,39.4704,39.4372,39.4372,113493.0
2022-07-21 14:25:00,47.54,47.54,47.41,47.41,280343.0,39.4455,39.4455,39.3377,39.3377,280343.0
2022-07-21 14:30:00,47.41,47.42,47.38,47.39,399637.0,39.3377,39.346,39.3128,39.3211,399637.0
2022-07-21 14:35:00,47.39,47.42,47.38,47.41,174848.0,39.3211,39.346,39.3128,39.3377,174848.0
2022-07-21 14:40:00,47.41,47.42,47.39,47.39,148150.0,39.3377,39.346,39.3211,39.3211,148150.0
2022-07-21 14:45:00,47.4,47.4,47.3,47.31,234239.0,39.3294,39.3294,39.2464,39.2547,234239.0
2022-07-21 14:50:00,47.3,47.34,47.28,47.33,176530.0,39.2464,39.2796,39.2298,39.2713,176530.0
2022-07-21 14:55:00,47.33,47.38,47.29,47.37,269852.0,39.2713,39.3128,39.2381,39.3045,269852.0
2022-07-21 15:00:00,47.38,47.42,47.36,47.4,276816.0,39.3128,39.346,39.2962,39.3294,276816.0
2022-07-21 15:05:00,47.4,47.42,47.38,47.41,131284.0,39.3294,39.346,39.3128,39.3377,131284.0
2022-07-21 15:10:00,47.41,47.46,47.4,47.44,245636.0,39.3377,39.3792,39.3294,39.3626,245636.0
2022-07-21 15:15:00,47.44,47.47,47.4,47.41,202236.0,39.3626,39.3874,39.3294,39.3377,202236.0
2022-07-21 15:20:00,47.41,47.43,47.39,47.43,233919.0,39.3377,39.3543,39.3211,39.3543,233919.0
2022-07-21 15:25:00,47.43,47.51,47.42,47.51,278286.0,39.3543,39.4206,39.346,39.4206,278286.0
2022-07-21 15:30:00,47.5,47.61,47.48,47.61,370618.0,39.4123,39.5036,39.3957,39.5036,370618.0
2022-07-21 15:35:00,47.61,47.67,47.58,47.58,456871.0,39.5036,39.5534,39.4787,39.4787,456871.0
2022-07-21 15:40:00,47.59,47.59,47.55,47.57,634363.0,39.487,39.487,39.4538,39.4704,634363.0
2022-07-21 15:45:00,47.57,47.59,47.56,47.59,635660.0,39.4704,39.487,39.4621,39.487,635660.0
2022-07-21 15:50:00,47.59,47.7,47.58,47.66,982779.0,39.487,39.5783,39.4787,39.5451,982779.0
2022-07-21 15:55:00,47.67,47.76,47.66,47.71,1626640.0,39.5534,39.6281,39.5451,39.5866,1626640.0
2022-07-22 09:30:00,45.95,46.18,45.36,45.48,2645707.0,38.1263,38.3171,37.6367,37.7363,2645707.0
2022-07-22 09:35:00,45.46,45.53,45.01,45.01,2089411.0,37.7197,37.7778,37.3463,37.3463,2089411.0
2022-07-22 09:40:00,45.02,45.21,44.78,45.03,2372816.0,37.3546,37.5123,37.1555,37.3629,2372816.0
2022-07-22 09:45:00,45.04,45.13,44.8,45.09,1161631.0,37.3712,37.4459,37.1721,37.4127,1161631.0
2022-07-22 09:50:00,45.1,45.26,45.01,45.17,1029254.0,37.421,37.5537,37.3463,37.4791,1029254.0
2022-07-22 09:55:00,45.15,45.18,44.93,45.02,1132236.0,37.4625,37.4874,37.2799,37.3546,1132236.0
2022-07-22 10:00:00,45.02,45.12,45.01,45.06,976842.0,37.3546,37.4376,37.3463,37.3878,976842.0
2022-07-22 10:05:00,45.07,45.08,44.87,44.89,772174.0,37.3961,37.4044,37.2301,37.2467,772174.0
2022-07-22 10:10:00,44.89,44.97,44.79,44.91,806249.0,37.2467,37.3131,37.1638,37.2633,806249.0
2022-07-22 10:15:00,44.92,44.97,44.71,44.74,1146724.0,37.2716,37.3131,37.0974,37.1223,1146724.0
2022-07-22 10:20:00,44.73,44.76,44.64,44.69,1060044.0,37.114,37.1389,37.0393,37.0808,1060044.0
2022-07-22 10:25:00,44.69,44.73,44.6,44.66,782494.0,37.0808,37.114,37.0061,37.0559,782494.0
2022-07-22 10:30:00,44.67,44.88,44.66,44.79,530852.0,37.0642,37.2384,37.0559,37.1638,530852.0
2022-07-22 10:35:00,44.79,44.86,44.76,44.81,350109.0,37.1638,37.2218,37.1389,37.1804,350109.0
2022-07-22 10:40:00,44.82,44.86,44.73,44.73,423068.0,37.1887,37.2218,37.114,37.114,423068.0
2022-07-22 10:45:00,44.74,44.76,44.63,44.64,506885.0,37.1223,37.1389,37.031,37.0393,506885.0
2022-07-22 10:50:00,44.64,44.74,44.63,44.65,697831.0,37.0393,37.1223,37.031,37.0476,697831.0
2022-07-22 10:55:00,44.65,44.68,44.61,44.63,481554.0,37.0476,37.0725,37.0144,37.031,481554.0
2022-07-22 11:00:00,44.64,44.65,44.46,44.5,1202661.0,37.0393,37.0476,36.89,36.9231,1202661.0
2022-07-22 11:05:00,44.5,44.65,44.47,44.61,504715.0,36.9231,37.0476,36.8982,37.0144,504715.0
2022-07-22 11:10:00,44.62,44.69,44.61,44.61,422163.0,37.0227,37.0808,37.0144,37.0144,422163.0
2022-07-22 11:15:00,44.61,44.61,44.5,44.53,463505.0,37.0144,37.0144,36.9231,36.948,463505.0
2022-07-22 11:20:00,44.53,44.55,44.48,44.5,496594.0,36.948,36.9646,36.9065,36.9231,496594.0
2022-07-22 11:25:00,44.5,44.51,44.38,44.48,866597.0,36.9231,36.9314,36.8236,36.9065,866597.0
2022-07-22 11:30:00,44.49,44.53,44.42,44.52,469815.0,36.9148,36.948,36.8568,36.9397,469815.0
2022-07-22 11:35:00,44.51,44.58,44.49,44.57,542279.0,36.9314,36.9895,36.9148,36.9812,542279.0
2022-07-22 11:40:00,44.56,44.57,44.43,44.45,438336.0,36.9729,36.9812,36.8651,36.8817,438336.0
2022-07-22 11:45:00,44.45,44.5,44.42,44.44,416327.0,36.8817,36.9231,36.8568,36.8734,416327.0
2022-07-22 11:50:00,44.44,44.55,44.41,44.45,361457.0,36.8734,36.9646,36.8485,36.8817,361457.0
2022-07-22 11:55:00,44.46,44.49,44.39,44.41,346309.0,36.89,36.9148,36.8319,36.8485,346309.0
2022-07-22 12:00:00,44.41,44.43,44.13,44.18,1004890.0,36.8485,36.8651,36.6161,36.6576,1004890.0
2022-07-22 12:05:00,44.18,44.2,44.07,44.09,534568.0,36.6576,36.6742,36.5664,36.583,534568.0
2022-07-22 12:10:00,44.08,44.11,44.02,44.11,415025.0,36.5747,36.5995,36.5249,36.5995,415025.0
2022-07-22 12:15:00,44.1,44.13,44.04,44.07,306919.0,36.5912,36.6161,36.5415,36.5664,306919.0
2022-07-22 12:20:00,44.08,44.2,44.06,44.18,331512.0,36.5747,36.6742,36.5581,36.6576,331512.0
2022-07-22 12:25:00,44.17,44.23,44.15,44.16,314736.0,36.6493,36.6991,36.6327,36.641,314736.0
2022-07-22 12:30:00,44.16,44.29,44.15,44.25,385784.0,36.641,36.7489,36.6327,36.7157,385784.0
2022-07-22 12:35:00,44.26,44.27,44.2,44.21,217667.0,36.724,36.7323,36.6742,36.6825,217667.0
2022-07-22 12:40:00,44.21,44.27,44.2,44.26,251995.0,36.6825,36.7323,36.6742,36.724,251995.0
2022-07-22 12:45:00,44.25,44.35,44.25,44.28,271442.0,36.7157,36.7987,36.7157,36.7406,271442.0
2022-07-22 12:50:00,44.27,44.29,44.19,44.21,235905.0,36.7323,36.7489,36.6659,36.6825,235905.0
2022-07-22 12:55:00,44.2,44.21,44.1,44.13,255438.0,36.6742,36.6825,36.5912,36.6161,255438.0
2022-07-22 13:00:00,44.13,44.14,44.07,44.08,315025.0,36.6161,36.6244,36.5664,36.5747,315025.0
2022-07-22 13:05:00,44.08,44.12,44.05,44.07,274718.0,36.5747,36.6078,36.5498,36.5664,274718.0
2022-07-22 13:10:00,44.07,44.08,43.98,44.01,768170.0,36.5664,36.5747,36.4917,36.5166,768170.0
2022-07-22 13:15:00,44.01,44.03,43.98,44.0,306804.0,36.5166,36.5332,36.4917,36.5083,306804.0
2022-07-22 13:20:00,44.0,44.01,43.97,44.0,292760.0,36.5083,36.5166,36.4834,36.5083,292760.0
2022-07-22 13:25:00,44.0,44.0,43.97,44.0,290211.0,36.5083,36.5083,36.4834,36.5083,290211.0
2022-07-22 13:30:00,44.0,44.01,43.97,43.98,226650.0,36.5083,36.5166,36.4834,36.4917,226650.0
2022-07-22 13:35:00,43.98,44.01,43.93,43.96,339754.0,36.4917,36.5166,36.4502,36.4751,339754.0
2022-07-22 13:40:00,43.97,43.98,43.95,43.96,277511.0,36.4834,36.4917,36.4668,36.4751,277511.0
2022-07-22 13:45:00,43.96,43.97,43.93,43.94,249436.0,36.4751,36.4834,36.4502,36.4585,249436.0
2022-07-22 13:50:00,43.94,43.97,43.92,43.96,272844.0,36.4585,36.4834,36.4419,36.4751,272844.0
2022-07-22 13:55:00,43.96,44.01,43.95,43.98,301925.0,36.4751,36.5166,36.4668,36.4917,301925.0
2022-07-22 14:00:00,43.98,43.98,43.9,43.91,282973.0,36.4917,36.4917,36.4253,36.4336,282973.0
2022-07-22 14:05:00,43.91,43.92,43.82,43.89,465288.0,36.4336,36.4419,36.3589,36.417,465288.0
2022-07-22 14:10:00,43.89,43.89,43.76,43.77,353139.0,36.417,36.417,36.3091,36.3174,353139.0
2022-07-22 14:15:00,43.77,43.87,43.77,43.82,365183.0,36.3174,36.4004,36.3174,36.3589,365183.0
2022-07-22 14:20:00,43.82,43.85,43.8,43.81,242501.0,36.3589,36.3838,36.3423,36.3506,242501.0
2022-07-22 14:25:00,43.81,43.88,43.8,43.84,316988.0,36.3506,36.4087,36.3423,36.3755,316988.0
2022-07-22 14:30:00,43.84,43.92,43.82,43.92,364868.0,36.3755,36.4419,36.3589,36.4419,364868.0
2022-07-22 14:35:00,43.92,43.97,43.81,43.84,472420.0,36.4419,36.4834,36.3506,36.3755,472420.0
2022-07-22 14:40:00,43.84,43.92,43.84,43.89,234160.0,36.3755,36.4419,36.3755,36.417,234160.0
2022-07-22 14:45:00,43.89,43.94,43.88,43.94,291677.0,36.417,36.4585,36.4087,36.4585,291677.0
2022-07-22 14:50:00,43.93,43.99,43.9,43.94,484806.0,36.4502,36.5,36.4253,36.4585,484806.0
2022-07-22 14:55:00,43.93,44.08,43.93,44.07,532558.0,36.4502,36.5747,36.4502,36.5664,532558.0
2022-07-22 15:00:00,44.07,44.2,44.04,44.2,392615.0,36.5664,36.6742,36.5415,36.6742,392615.0
2022-07-22 15:05:00,44.19,44.26,44.15,44.19,330155.0,36.6659,36.724,36.6327,36.6659,330155.0
2022-07-22 15:10:00,44.19,44.27,44.12,44.27,315558.0,36.6659,36.7323,36.6078,36.7323,315558.0
2022-07-22 15:15:00,44.27,44.29,44.14,44.18,386089.0,36.7323,36.7489,36.6244,36.6576,386089.0
2022-07-22 15:20:00,44.18,44.24,44.07,44.2,446350.0,36.6576,36.7074,36.5664,36.6742,446350.0
2022-07-22 15:25:00,44.19,44.34,44.16,44.33,407311.0,36.6659,36.7904,36.641,36.7821,407311.0
2022-07-22 15:30:00,44.32,44.39,44.3,44.37,471347.0,36.7738,36.8319,36.7572,36.8153,471347.0
2022-07-22 15:35:00,44.36,44.37,44.09,44.1,541673.0,36.807,36.8153,36.583,36.5912,541673.0
2022-07-22 15:40:00,44.11,44.11,43.96,43.97,660580.0,36.5995,36.5995,36.4751,36.4834,660580.0
2022-07-22 15:45:00,43.97,44.2,43.94,44.18,935561.0,36.4834,36.6742,36.4585,36.6576,935561.0
2022-07-22 15:50:00,44.18,44.35,44.17,44.34,1005124.0,36.6576,36.7987,36.6493,36.7904,1005124.0
2022-07-22 15:55:00,44.34,44.51,44.33,44.45,2613575.0,36.7904,36.9314,36.7821,36.8817,2613575.0
2022-07-25 09:30:00,44.38,44.47,44.05,44.14,1007071.0,36.8236,36.8982,36.5498,36.6244,1007071.0
2022-07-25 09:35:00,44.14,44.43,44.12,44.27,481571.0,36.6244,36.8651,36.6078,36.7323,481571.0
2022-07-25 09:40:00,44.27,44.43,44.16,44.32,646957.0,36.7323,36.8651,36.641,36.7738,646957.0
2022-07-25 09:45:00,44.33,44.36,44.2,44.25,315734.0,36.7821,36.807,36.6742,36.7157,315734.0
2022-07-25 09:50:00,44.25,44.37,44.17,44.32,563793.0,36.7157,36.8153,36.6493,36.7738,563793.0
2022-07-25 09:55:00,44.32,44.38,44.2,44.27,440761.0,36.7738,36.8236,36.6742,36.7323,440761.0
2022-07-25 10:00:00,44.27,44.42,44.25,44.34,311841.0,36.7323,36.8568,36.7157,36.7904,311841.0
2022-07-25 10:05:00,44.34,44.39,44.25,44.25,377405.0,36.7904,36.8319,36.7157,36.7157,377405.0
2022-07-25 10:10:00,44.26,44.37,44.25,44.34,315782.0,36.724,36.8153,36.7157,36.7904,315782.0
2022-07-25 10:15:00,44.34,44.51,44.29,44.4,546582.0,36.7904,36.9314,36.7489,36.8402,546582.0
2022-07-25 10:20:00,44.39,44.48,44.39,44.41,262911.0,36.8319,36.9065,36.8319,36.8485,262911.0
2022-07-25 10:25:00,44.41,44.42,44.28,44.33,245301.0,36.8485,36.8568,36.7406,36.7821,245301.0
2022-07-25 10:30:00,44.33,44.41,44.3,44.3,161650.0,36.7821,36.8485,36.7572,36.7572,161650.0
2022-07-25 10:35:00,44.3,44.42,44.3,44.4,320910.0,36.7572,36.8568,36.7572,36.8402,320910.0
2022-07-25 10:40:00,44.41,44.58,44.4,44.56,482719.0,36.8485,36.9895,36.8402,36.9729,482719.0
2022-07-25 10:45:00,44.55,44.68,44.52,44.63,361728.0,36.9646,37.0725,36.9397,37.031,361728.0
2022-07-25 10:50:00,44.63,44.7,44.59,44.63,249391.0,37.031,37.0891,36.9978,37.031,249391.0
2022-07-25 10:55:00,44.62,44.65,44.58,44.59,267722.0,37.0227,37.0476,36.9895,36.9978,267722.0
2022-07-25 11:00:00,44.58,44.67,44.55,44.6,330655.0,36.9895,37.0642,36.9646,37.0061,330655.0
2022-07-25 11:05:00,44.61,44.66,44.58,44.63,192115.0,37.0144,37.0559,36.9895,37.031,192115.0
2022-07-25 11:10:00,44.63,44.65,44.49,44.51,247584.0,37.031,37.0476,36.9148,36.9314,247584.0
2022-07-25 11:15:00,44.52,44.53,44.46,44.51,210550.0,36.9397,36.948,36.89,36.9314,210550.0
2022-07-25 11:20:00,44.51,44.57,44.49,44.51,599682.0,36.9314,36.9812,36.9148,36.9314,599682.0
2022-07-25 11:25:00,44.51,44.57,44.49,44.51,340951.0,36.9314,36.9812,36.9148,36.9314,340951.0
2022-07-25 11:30:00,44.51,44.55,44.47,44.51,253797.0,36.9314,36.9646,36.8982,36.9314,253797.0
2022-07-25 11:35:00,44.51,44.52,44.45,44.47,237751.0,36.9314,36.9397,36.8817,36.8982,237751.0
2022-07-25 11:40:00,44.47,44.52,44.45,44.48,215744.0,36.8982,36.9397,36.8817,36.9065,215744.0
2022-07-25 11:45:00,44.48,44.51,44.44,44.45,166472.0,36.9065,36.9314,36.8734,36.8817,166472.0
2022-07-25 11:50:00,44.45,44.49,44.42,44.47,251622.0,36.8817,36.9148,36.8568,36.8982,251622.0
2022-07-25 11:55:00,44.47,44.52,44.46,44.5,218874.0,36.8982,36.9397,36.89,36.9231,218874.0
2022-07-25 12:00:00,44.51,44.51,44.4,44.41,251796.0,36.9314,36.9314,36.8402,36.8485,251796.0
2022-07-25 12:05:00,44.41,44.42,44.34,44.41,273944.0,36.8485,36.8568,36.7904,36.8485,273944.0
2022-07-25 12:10:00,44.41,44.41,44.34,44.34,167077.0,36.8485,36.8485,36.7904,36.7904,167077.0
2022-07-25 12:15:00,44.34,44.36,44.31,44.32,157408.0,36.7904,36.807,36.7655,36.7738,157408.0
2022-07-25 12:20:00,44.33,44.33,44.27,44.29,251282.0,36.7821,36.7821,36.7323,36.7489,251282.0
2022-07-25 12:25:00,44.29,44.31,44.27,44.28,176774.0,36.7489,36.7655,36.7323,36.7406,176774.0
2022-07-25 12:30:00,44.28,44.38,44.25,44.35,257479.0,36.7406,36.8236,36.7157,36.7987,257479.0
2022-07-25 12:35:00,44.36,44.45,44.36,44.43,175432.0,36.807,36.8817,36.807,36.8651,175432.0
2022-07-25 12:40:00,44.44,44.45,44.34,44.34,299364.0,36.8734,36.8817,36.7904,36.7904,299364.0
2022-07-25 12:45:00,44.35,44.49,44.34,44.46,228589.0,36.7987,36.9148,36.7904,36.89,228589.0
2022-07-25 12:50:00,44.46,44.46,44.41,44.45,191724.0,36.89,36.89,36.8485,36.8817,191724.0
2022-07-25 12:55:00,44.45,44.47,44.42,44.46,186431.0,36.8817,36.8982,36.8568,36.89,186431.0
2022-07-25 13:00:00,44.45,44.62,44.44,44.62,255396.0,36.8817,37.0227,36.8734,37.0227,255396.0
2022-07-25 13:05:00,44.62,44.69,44.61,44.68,155854.0,37.0227,37.0808,37.0144,37.0725,155854.0
2022-07-25 13:10:00,44.68,44.73,44.66,44.7,350985.0,37.0725,37.114,37.0559,37.0891,350985.0
2022-07-25 13:15:00,44.71,44.73,44.7,44.71,131607.0,37.0974,37.114,37.0891,37.0974,131607.0
2022-07-25 13:20:00,44.71,44.71,44.38,44.46,792727.0,37.0974,37.0974,36.8236,36.89,792727.0
2022-07-25 13:25:00,44.47,44.55,44.46,44.51,428686.0,36.8982,36.9646,36.89,36.9314,428686.0
2022-07-25 13:30:00,44.51,44.53,44.47,44.5,128979.0,36.9314,36.948,36.8982,36.9231,128979.0
2022-07-25 13:35:00,44.5,44.5,44.43,44.45,231551.0,36.9231,36.9231,36.8651,36.8817,231551.0
2022-07-25 13:40:00,44.44,44.56,44.44,44.55,232772.0,36.8734,36.9729,36.8734,36.9646,232772.0
2022-07-25 13:45:00,44.55,44.61,44.52,44.59,153518.0,36.9646,37.0144,36.9397,36.9978,153518.0
2022-07-25 13:50:00,44.58,44.63,44.57,44.62,198599.0,36.9895,37.031,36.9812,37.0227,198599.0
2022-07-25 13:55:00,44.62,44.66,44.59,44.62,151369.0,37.0227,37.0559,36.9978,37.0227,151369.0
2022-07-25 14:00:00,44.63,44.71,44.62,44.67,200530.0,37.031,37.0974,37.0227,37.0642,200530.0
2022-07-25 14:05:00,44.68,44.71,44.65,44.66,182193.0,37.0725,37.0974,37.0476,37.0559,182193.0
2022-07-25 14:10:00,44.66,44.7,44.66,44.68,98279.0,37.0559,37.0891,37.0559,37.0725,98279.0
2022-07-25 14:15:00,44.68,44.69,44.62,44.65,179244.0,37.0725,37.0808,37.0227,37.0476,179244.0
2022-07-25 14:20:00,44.65,44.69,44.64,44.69,166234.0,37.0476,37.0808,37.0393,37.0808,166234.0
2022-07-25 14:25:00,44.68,44.71,44.65,44.66,150313.0,37.0725,37.0974,37.0476,37.0559,150313.0
2022-07-25 14:30:00,44.67,44.68,44.6,44.61,117076.0,37.0642,37.0725,37.0061,37.0144,117076.0
2022-07-25 14:35:00,44.62,44.67,44.61,44.65,199243.0,37.0227,37.0642,37.0144,37.0476,199243.0
2022-07-25 14:40:00,44.65,44.66,44.58,44.65,138199.0,37.0476,37.0559,36.9895,37.0476,138199.0
2022-07-25 14:45:00,44.64,44.65,44.6,44.63,109953.0,37.0393,37.0476,37.0061,37.031,109953.0
2022-07-25 14:50:00,44.63,44.63,44.59,44.61,215607.0,37.031,37.031,36.9978,37.0144,215607.0
2022-07-25 14:55:00,44.61,44.63,44.56,44.59,162467.0,37.0144,37.031,36.9729,36.9978,162467.0
2022-07-25 15:00:00,44.59,44.65,44.59,44.64,174592.0,36.9978,37.0476,36.9978,37.0393,174592.0
2022-07-25 15:05:00,44.64,44.67,44.6,44.66,268383.0,37.0393,37.0642,37.0061,37.0559,268383.0
2022-07-25 15:10:00,44.66,44.68,44.64,44.65,160032.0,37.0559,37.0725,37.0393,37.0476,160032.0
2022-07-25 15:15:00,44.66,44.66,44.59,44.64,226931.0,37.0559,37.0559,36.9978,37.0393,226931.0
2022-07-25 15:20:00,44.64,44.67,44.64,44.66,175925.0,37.0393,37.0642,37.0393,37.0559,175925.0
2022-07-25 15:25:00,44.66,44.67,44.62,44.63,253562.0,37.0559,37.0642,37.0227,37.031,253562.0
2022-07-25 15:30:00,44.63,44.66,44.62,44.65,271205.0,37.031,37.0559,37.0227,37.0476,271205.0
2022-07-25 15:35:00,44.65,44.67,44.62,44.66,227967.0,37.0476,37.0642,37.0227,37.0559,227967.0
2022-07-25 15:40:00,44.65,44.67,44.6,44.62,258947.0,37.0476,37.0642,37.0061,37.0227,258947.0
2022-07-25 15:45:00,44.62,44.63,44.56,44.63,454914.0,37.0227,37.031,36.9729,37.031,454914.0
2022-07-25 15:50:00,44.63,44.71,44.63,44.69,543280.0,37.031,37.0974,37.031,37.0808,543280.0
2022-07-25 15:55:00,44.69,44.8,44.66,44.75,1322204.0,37.0808,37.1721,37.0559,37.1306,1322204.0
2022-07-26 09:30:00,44.5,44.59,44.27,44.52,817793.0,36.9231,36.9978,36.7323,36.9397,817793.0
2022-07-26 09:35:00,44.52,44.75,44.51,44.62,239254.0,36.9397,37.1306,36.9314,37.0227,239254.0
2022-07-26 09:40:00,44.61,44.68,44.55,44.61,261522.0,37.0144,37.0725,36.9646,37.0144,261522.0
2022-07-26 09:45:00,44.62,44.64,44.5,44.51,241770.0,37.0227,37.0393,36.9231,36.9314,241770.0
2022-07-26 09:50:00,44.51,44.65,44.49,44.54,215849.0,36.9314,37.0476,36.9148,36.9563,215849.0
2022-07-26 09:55:00,44.55,44.63,44.45,44.62,168750.0,36.9646,37.031,36.8817,37.0227,168750.0
2022-07-26 10:00:00,44.62,44.74,44.55,44.73,292091.0,37.0227,37.1223,36.9646,37.114,292091.0
2022-07-26 10:05:00,44.73,44.85,44.72,44.75,269335.0,37.114,37.2135,37.1057,37.1306,269335.0
2022-07-26 10:10:00,44.74,44.76,44.67,44.69,206204.0,37.1223,37.1389,37.0642,37.0808,206204.0
2022-07-26 10:15:00,44.7,44.88,44.69,44.88,225457.0,37.0891,37.2384,37.0808,37.2384,225457.0
2022-07-26 10:20:00,44.88,44.88,44.71,44.78,178336.0,37.2384,37.2384,37.0974,37.1555,178336.0
2022-07-26 10:25:00,44.78,44.87,44.77,44.85,241380.0,37.1555,37.2301,37.1472,37.2135,241380.0
2022-07-26 10:30:00,44.85,44.9,44.84,44.88,190105.0,37.2135,37.255,37.2053,37.2384,190105.0
2022-07-26 10:35:00,44.88,44.89,44.75,44.77,139043.0,37.2384,37.2467,37.1306,37.1472,139043.0
2022-07-26 10:40:00,44.77,44.79,44.74,44.78,184251.0,37.1472,37.1638,37.1223,37.1555,184251.0
2022-07-26 10:45:00,44.78,44.88,44.75,44.75,213375.0,37.1555,37.2384,37.1306,37.1306,213375.0
2022-07-26 10:50:00,44.76,44.8,44.72,44.73,229414.0,37.1389,37.1721,37.1057,37.114,229414.0
2022-07-26 10:55:00,44.73,44.78,44.69,44.78,321288.0,37.114,37.1555,37.0808,37.1555,321288.0
2022-07-26 11:00:00,44.78,44.78,44.73,44.76,123295.0,37.1555,37.1555,37.114,37.1389,123295.0
2022-07-26 11:05:00,44.77,44.79,44.72,44.78,293853.0,37.1472,37.1638,37.1057,37.1555,293853.0
2022-07-26 11:10:00,44.78,44.78,44.72,44.75,274820.0,37.1555,37.1555,37.1057,37.1306,274820.0
2022-07-26 11:15:00,44.76,44.79,44.72,44.73,267668.0,37.1389,37.1638,37.1057,37.114,267668.0
2022-07-26 11:20:00,44.74,44.79,44.69,44.74,124080.0,37.1223,37.1638,37.0808,37.1223,124080.0
2022-07-26 11:25:00,44.74,44.78,44.72,44.76,155010.0,37.1223,37.1555,37.1057,37.1389,155010.0
2022-07-26 11:30:00,44.75,44.82,44.72,44.8,208467.0,37.1306,37.1887,37.1057,37.1721,208467.0
2022-07-26 11:35:00,44.81,44.83,44.76,44.79,145704.0,37.1804,37.197,37.1389,37.1638,145704.0
2022-07-26 11:40:00,44.79,44.83,44.78,44.81,111003.0,37.1638,37.197,37.1555,37.1804,111003.0
2022-07-26 11:45:00,44.82,44.88,44.81,44.87,86999.0,37.1887,37.2384,37.1804,37.2301,86999.0
2022-07-26 11:50:00,44.87,44.89,44.8,44.8,146730.0,37.2301,37.2467,37.1721,37.1721,146730.0
2022-07-26 11:55:00,44.8,44.91,44.8,44.89,141426.0,37.1721,37.2633,37.1721,37.2467,141426.0
2022-07-26 12:00:00,44.89,44.93,44.87,44.88,119599.0,37.2467,37.2799,37.2301,37.2384,119599.0
2022-07-26 12:05:00,44.88,44.94,44.85,44.92,209292.0,37.2384,37.2882,37.2135,37.2716,209292.0
2022-07-26 12:10:00,44.92,44.95,44.89,44.92,190240.0,37.2716,37.2965,37.2467,37.2716,190240.0
2022-07-26 12:15:00,44.92,44.97,44.91,44.96,288621.0,37.2716,37.3131,37.2633,37.3048,288621.0
2022-07-26 12:20:00,44.95,44.98,44.93,44.97,189813.0,37.2965,37.3214,37.2799,37.3131,189813.0
2022-07-26 12:25:00,44.97,45.01,44.96,44.98,241136.0,37.3131,37.3463,37.3048,37.3214,241136.0
2022-07-26 12:30:00,44.98,45.0,44.92,44.98,157569.0,37.3214,37.338,37.2716,37.3214,157569.0
2022-07-26 12:35:00,44.98,45.01,44.96,44.97,132371.0,37.3214,37.3463,37.3048,37.3131,132371.0
2022-07-26 12:40:00,44.98,44.98,44.93,44.97,160696.0,37.3214,37.3214,37.2799,37.3131,160696.0
2022-07-26 12:45:00,44.98,45.0,44.95,44.99,113598.0,37.3214,37.338,37.2965,37.3297,113598.0
2022-07-26 12:50:00,44.98,45.02,44.96,44.98,329600.0,37.3214,37.3546,37.3048,37.3214,329600.0
2022-07-26 12:55:00,44.98,45.01,44.97,44.99,81749.0,37.3214,37.3463,37.3131,37.3297,81749.0
2022-07-26 13:00:00,44.99,45.03,44.95,45.03,166479.0,37.3297,37.3629,37.2965,37.3629,166479.0
2022-07-26 13:05:00,45.03,45.07,45.01,45.06,191642.0,37.3629,37.3961,37.3463,37.3878,191642.0
2022-07-26 13:10:00,45.06,45.07,45.01,45.04,196590.0,37.3878,37.3961,37.3463,37.3712,196590.0
2022-07-26 13:15:00,45.03,45.05,45.02,45.04,116592.0,37.3629,37.3795,37.3546,37.3712,116592.0
2022-07-26 13:20:00,45.04,45.1,45.03,45.08,125481.0,37.3712,37.421,37.3629,37.4044,125481.0
2022-07-26 13:25:00,45.08,45.09,45.04,45.09,83421.0,37.4044,37.4127,37.3712,37.4127,83421.0
2022-07-26 13:30:00,45.09,45.09,45.03,45.08,79935.0,37.4127,37.4127,37.3629,37.4044,79935.0
2022-07-26 13:35:00,45.08,45.08,45.02,45.04,116518.0,37.4044,37.4044,37.3546,37.3712,116518.0
2022-07-26 13:40:00,45.04,45.07,45.03,45.05,126165.0,37.3712,37.3961,37.3629,37.3795,126165.0
2022-07-26 13:45:00,45.05,45.1,45.04,45.07,246580.0,37.3795,37.421,37.3712,37.3961,246580.0
2022-07-26 13:50:00,45.05,45.15,45.04,45.14,195441.0,37.3795,37.4625,37.3712,37.4542,195441.0
2022-07-26 13:55:00,45.14,45.17,45.08,45.1,244591.0,37.4542,37.4791,37.4044,37.421,244591.0
2022-07-26 14:00:00,45.09,45.13,45.05,45.12,151384.0,37.4127,37.4459,37.3795,37.4376,151384.0
2022-07-26 14:05:00,45.13,45.13,45.02,45.02,162563.0,37.4459,37.4459,37.3546,37.3546,162563.0
2022-07-26 14:10:00,45.03,45.04,44.99,45.01,142885.0,37.3629,37.3712,37.3297,37.3463,142885.0
2022-07-26 14:15:00,45.01,45.02,44.93,44.96,144732.0,37.3463,37.3546,37.2799,37.3048,144732.0
2022-07-26 14:20:00,44.96,44.96,44.91,44.94,141101.0,37.3048,37.3048,37.2633,37.2882,141101.0
2022-07-26 14:25:00,44.94,44.95,44.89,44.93,147396.0,37.2882,37.2965,37.2467,37.2799,147396.0
2022-07-26 14:30:00,44.93,44.98,44.92,44.94,128073.0,37.2799,37.3214,37.2716,37.2882,128073.0
2022-07-26 14:35:00,44.94,44.95,44.89,44.92,122993.0,37.2882,37.2965,37.2467,37.2716,122993.0
2022-07-26 14:40:00,44.93,44.96,44.91,44.95,137042.0,37.2799,37.3048,37.2633,37.2965,137042.0
2022-07-26 14:45:00,44.96,44.98,44.94,44.96,88860.0,37.3048,37.3214,37.2882,37.3048,88860.0
2022-07-26 14:50:00,44.96,45.0,44.94,44.95,179759.0,37.3048,37.338,37.2882,37.2965,179759.0
2022-07-26 14:55:00,44.95,44.96,44.93,44.94,118264.0,37.2965,37.3048,37.2799,37.2882,118264.0
2022-07-26 15:00:00,44.93,44.95,44.9,44.91,118249.0,37.2799,37.2965,37.255,37.2633,118249.0
2022-07-26 15:05:00,44.91,44.91,44.85,44.89,139740.0,37.2633,37.2633,37.2135,37.2467,139740.0
2022-07-26 15:10:00,44.89,44.93,44.87,44.93,200514.0,37.2467,37.2799,37.2301,37.2799,200514.0
2022-07-26 15:15:00,44.93,44.94,44.88,44.9,172771.0,37.2799,37.2882,37.2384,37.255,172771.0
2022-07-26 15:20:00,44.89,44.93,44.88,44.91,160857.0,37.2467,37.2799,37.2384,37.2633,160857.0
2022-07-26 15:25:00,44.9,44.95,44.89,44.95,99949.0,37.255,37.2965,37.2467,37.2965,99949.0
2022-07-26 15:30:00,44.95,44.97,44.92,44.94,189397.0,37.2965,37.3131,37.2716,37.2882,189397.0
2022-07-26 15:35:00,44.94,44.95,44.89,44.94,198461.0,37.2882,37.2965,37.2467,37.2882,198461.0
2022-07-26 15:40:00,44.94,44.95,44.87,44.89,279574.0,37.2882,37.2965,37.2301,37.2467,279574.0
2022-07-26 15:45:00,44.89,44.91,44.86,44.87,328639.0,37.2467,37.2633,37.2218,37.2301,328639.0
2022-07-26 15:50:00,44.88,44.92,44.86,44.92,506822.0,37.2384,37.2716,37.2218,37.2716,506822.0
2022-07-26 15:55:00,44.91,44.98,44.88,44.91,1127223.0,37.2633,37.3214,37.2384,37.2633,1127223.0
2022-07-27 09:30:00,44.84,45.0,44.57,45.0,734445.0,37.2053,37.338,36.9812,37.338,734445.0
2022-07-27 09:35:00,44.99,45.09,44.95,45.04,320807.0,37.3297,37.4127,37.2965,37.3712,320807.0
2022-07-27 09:40:00,45.05,45.05,44.85,44.85,185779.0,37.3795,37.3795,37.2135,37.2135,185779.0
2022-07-27 09:45:00,44.85,44.92,44.73,44.85,233520.0,37.2135,37.2716,37.114,37.2135,233520.0
2022-07-27 09:50:00,44.86,44.88,44.78,44.8,194299.0,37.2218,37.2384,37.1555,37.1721,194299.0
2022-07-27 09:55:00,44.8,44.84,44.7,44.78,200598.0,37.1721,37.2053,37.0891,37.1555,200598.0
2022-07-27 10:00:00,44.78,44.83,44.71,44.72,220516.0,37.1555,37.197,37.0974,37.1057,220516.0
2022-07-27 10:05:00,44.72,44.72,44.61,44.66,215744.0,37.1057,37.1057,37.0144,37.0559,215744.0
2022-07-27 10:10:00,44.66,44.72,44.65,44.7,106839.0,37.0559,37.1057,37.0476,37.0891,106839.0
2022-07-27 10:15:00,44.7,44.75,44.68,44.72,181327.0,37.0891,37.1306,37.0725,37.1057,181327.0
2022-07-27 10:20:00,44.72,44.81,44.7,44.71,227838.0,37.1057,37.1804,37.0891,37.0974,227838.0
2022-07-27 10:25:00,44.71,44.78,44.69,44.74,107846.0,37.0974,37.1555,37.0808,37.1223,107846.0
2022-07-27 10:30:00,44.75,44.76,44.69,44.76,134618.0,37.1306,37.1389,37.0808,37.1389,134618.0
2022-07-27 10:35:00,44.76,44.77,44.67,44.69,90286.0,37.1389,37.1472,37.0642,37.0808,90286.0
2022-07-27 10:40:00,44.68,44.72,44.66,44.72,87616.0,37.0725,37.1057,37.0559,37.1057,87616.0
2022-07-27 10:45:00,44.72,44.72,44.69,44.71,95697.0,37.1057,37.1057,37.0808,37.0974,95697.0
2022-07-27 10:50:00,44.7,44.71,44.64,44.66,120341.0,37.0891,37.0974,37.0393,37.0559,120341.0
2022-07-27 10:55:00,44.67,44.68,44.62,44.64,124675.0,37.0642,37.0725,37.0227,37.0393,124675.0
2022-07-27 11:00:00,44.64,44.72,44.63,44.69,324408.0,37.0393,37.1057,37.031,37.0808,324408.0
2022-07-27 11:05:00,44.68,44.72,44.65,44.69,105371.0,37.0725,37.1057,37.0476,37.0808,105371.0
2022-07-27 11:10:00,44.69,44.71,44.67,44.7,138624.0,37.0808,37.0974,37.0642,37.0891,138624.0
2022-07-27 11:15:00,44.69,44.7,44.65,44.68,172220.0,37.0808,37.0891,37.0476,37.0725,172220.0
2022-07-27 11:20:00,44.68,44.69,44.58,44.59,261793.0,37.0725,37.0808,36.9895,36.9978,261793.0
2022-07-27 11:25:00,44.6,44.61,44.54,44.57,232000.0,37.0061,37.0144,36.9563,36.9812,232000.0
2022-07-27 11:30:00,44.57,44.64,44.55,44.61,236477.0,36.9812,37.0393,36.9646,37.0144,236477.0
2022-07-27 11:35:00,44.6,44.61,44.51,44.52,189060.0,37.0061,37.0144,36.9314,36.9397,189060.0
2022-07-27 11:40:00,44.53,44.53,44.48,44.5,277391.0,36.948,36.948,36.9065,36.9231,277391.0
2022-07-27 11:45:00,44.5,44.5,44.46,44.48,141844.0,36.9231,36.9231,36.89,36.9065,141844.0
2022-07-27 11:50:00,44.49,44.52,44.48,44.51,188254.0,36.9148,36.9397,36.9065,36.9314,188254.0
2022-07-27 11:55:00,44.52,44.57,44.51,44.55,126120.0,36.9397,36.9812,36.9314,36.9646,126120.0
2022-07-27 12:00:00,44.55,44.57,44.51,44.52,123969.0,36.9646,36.9812,36.9314,36.9397,123969.0
2022-07-27 12:05:00,44.52,44.55,44.49,44.55,163553.0,36.9397,36.9646,36.9148,36.9646,163553.0
2022-07-27 12:10:00,44.54,44.55,44.52,44.54,98018.0,36.9563,36.9646,36.9397,36.9563,98018.0
2022-07-27 12:15:00,44.54,44.55,44.52,44.54,114750.0,36.9563,36.9646,36.9397,36.9563,114750.0
2022-07-27 12:20:00,44.54,44.55,44.53,44.54,123499.0,36.9563,36.9646,36.948,36.9563,123499.0
2022-07-27 12:25:00,44.54,44.54,44.51,44.53,131456.0,36.9563,36.9563,36.9314,36.948,131456.0
2022-07-27 12:30:00,44.53,44.53,44.5,44.51,120172.0,36.948,36.948,36.9231,36.9314,120172.0
2022-07-27 12:35:00,44.51,44.51,44.46,44.48,153518.0,36.9314,36.9314,36.89,36.9065,153518.0
2022-07-27 12:40:00,44.48,44.49,44.47,44.48,146052.0,36.9065,36.9148,36.8982,36.9065,146052.0
2022-07-27 12:45:00,44.48,44.56,44.48,44.52,200330.0,36.9065,36.9729,36.9065,36.9397,200330.0
2022-07-27 12:50:00,44.51,44.54,44.5,44.53,58668.0,36.9314,36.9563,36.9231,36.948,58668.0
2022-07-27 12:55:00,44.53,44.54,44.51,44.52,116703.0,36.948,36.9563,36.9314,36.9397,116703.0
2022-07-27 13:00:00,44.52,44.58,44.51,44.54,199489.0,36.9397,36.9895,36.9314,36.9563,199489.0
2022-07-27 13:05:00,44.54,44.55,44.51,44.53,126312.0,36.9563,36.9646,36.9314,36.948,126312.0
2022-07-27 13:10:00,44.54,44.55,44.51,44.52,98478.0,36.9563,36.9646,36.9314,36.9397,98478.0
2022-07-27 13:15:00,44.52,44.55,44.5,44.55,83471.0,36.9397,36.9646,36.9231,36.9646,83471.0
2022-07-27 13:20:00,44.55,44.59,44.54,44.59,84977.0,36.9646,36.9978,36.9563,36.9978,84977.0
2022-07-27 13:25:00,44.59,44.62,44.57,44.62,77383.0,36.9978,37.0227,36.9812,37.0227,77383.0
2022-07-27 13:30:00,44.62,44.65,44.61,44.63,66227.0,37.0227,37.0476,37.0144,37.031,66227.0
2022-07-27 13:35:00,44.63,44.66,44.6,44.61,196152.0,37.031,37.0559,37.0061,37.0144,196152.0
2022-07-27 13:40:00,44.62,44.64,44.59,44.63,124034.0,37.0227,37.0393,36.9978,37.031,124034.0
2022-07-27 13:45:00,44.63,44.67,44.61,44.67,118270.0,37.031,37.0642,37.0144,37.0642,118270.0
2022-07-27 13:50:00,44.66,44.67,44.62,44.64,133675.0,37.0559,37.0642,37.0227,37.0393,133675.0
2022-07-27 13:55:00,44.63,44.63,44.55,44.59,138544.0,37.031,37.031,36.9646,36.9978,138544.0
2022-07-27 14:00:00,44.6,44.66,44.58,44.64,118170.0,37.0061,37.0559,36.9895,37.0393,118170.0
2022-07-27 14:05:00,44.64,44.64,44.56,44.62,103880.0,37.0393,37.0393,36.9729,37.0227,103880.0
2022-07-27 14:10:00,44.63,44.69,44.62,44.68,103186.0,37.031,37.0808,37.0227,37.0725,103186.0
2022-07-27 14:15:00,44.67,44.7,44.66,44.67,140733.0,37.0642,37.0891,37.0559,37.0642,140733.0
2022-07-27 14:20:00,44.67,44.67,44.52,44.54,213929.0,37.0642,37.0642,36.9397,36.9563,213929.0
2022-07-27 14:25:00,44.54,44.61,44.47,44.48,312811.0,36.9563,37.0144,36.8982,36.9065,312811.0
2022-07-27 14:30:00,44.48,44.53,44.45,44.52,307184.0,36.9065,36.948,36.8817,36.9397,307184.0
2022-07-27 14:35:00,44.52,44.69,44.51,44.69,300288.0,36.9397,37.0808,36.9314,37.0808,300288.0
2022-07-27 14:40:00,44.69,44.75,44.67,44.74,149806.0,37.0808,37.1306,37.0642,37.1223,149806.0
2022-07-27 14:45:00,44.74,44.78,44.7,44.72,176406.0,37.1223,37.1555,37.0891,37.1057,176406.0
2022-07-27 14:50:00,44.72,44.83,44.7,44.8,204118.0,37.1057,37.197,37.0891,37.1721,204118.0
2022-07-27 14:55:00,44.81,44.81,44.69,44.73,127463.0,37.1804,37.1804,37.0808,37.114,127463.0
2022-07-27 15:00:00,44.74,44.86,44.73,44.85,189988.0,37.1223,37.2218,37.114,37.2135,189988.0
2022-07-27 15:05:00,44.86,44.86,44.79,44.83,152987.0,37.2218,37.2218,37.1638,37.197,152987.0
2022-07-27 15:10:00,44.83,44.86,44.8,44.86,193673.0,37.197,37.2218,37.1721,37.2218,193673.0
2022-07-27 15:15:00,44.85,44.92,44.85,44.89,171396.0,37.2135,37.2716,37.2135,37.2467,171396.0
2022-07-27 15:20:00,44.89,44.92,44.86,44.92,210060.0,37.2467,37.2716,37.2218,37.2716,210060.0
2022-07-27 15:25:00,44.92,44.96,44.91,44.95,222457.0,37.2716,37.3048,37.2633,37.2965,222457.0
2022-07-27 15:30:00,44.96,44.96,44.91,44.94,256483.0,37.3048,37.3048,37.2633,37.2882,256483.0
2022-07-27 15:35:00,44.94,44.94,44.86,44.89,294621.0,37.2882,37.2882,37.2218,37.2467,294621.0
2022-07-27 15:40:00,44.89,44.93,44.88,44.89,261070.0,37.2467,37.2799,37.2384,37.2467,261070.0
2022-07-27 15:45:00,44.89,44.91,44.84,44.91,418422.0,37.2467,37.2633,37.2053,37.2633,418422.0
2022-07-27 15:50:00,44.91,45.0,44.89,44.98,717823.0,37.2633,37.338,37.2467,37.3214,717823.0
2022-07-27 15:55:00,44.98,44.98,44.9,44.91,1134093.0,37.3214,37.3214,37.255,37.2633,1134093.0
2022-07-28 09:30:00,44.84,45.01,44.76,45.01,765887.0,37.2053,37.3463,37.1389,37.3463,765887.0
2022-07-28 09:35:00,45.01,45.14,44.96,45.11,448912.0,37.3463,37.4542,37.3048,37.4293,448912.0
2022-07-28 09:40:00,45.11,45.25,45.07,45.25,438089.0,37.4293,37.5454,37.3961,37.5454,438089.0
2022-07-28 09:45:00,45.25,45.35,45.22,45.25,425295.0,37.5454,37.6284,37.5205,37.5454,425295.0
2022-07-28 09:50:00,45.24,45.27,45.0,45.04,468276.0,37.5371,37.562,37.338,37.3712,468276.0
2022-07-28 09:55:00,45.04,45.05,44.92,44.93,329895.0,37.3712,37.3795,37.2716,37.2799,329895.0
2022-07-28 10:00:00,44.93,44.95,44.85,44.87,393223.0,37.2799,37.2965,37.2135,37.2301,393223.0
2022-07-28 10:05:00,44.87,44.87,44.81,44.84,492590.0,37.2301,37.2301,37.1804,37.2053,492590.0
2022-07-28 10:10:00,44.84,44.85,44.75,44.77,269456.0,37.2053,37.2135,37.1306,37.1472,269456.0
2022-07-28 10:15:00,44.78,44.85,44.75,44.8,596611.0,37.1555,37.2135,37.1306,37.1721,596611.0
2022-07-28 10:20:00,44.8,44.82,44.75,44.8,231581.0,37.1721,37.1887,37.1306,37.1721,231581.0
2022-07-28 10:25:00,44.8,44.85,44.78,44.84,179933.0,37.1721,37.2135,37.1555,37.2053,179933.0
2022-07-28 10:30:00,44.84,44.9,44.83,44.89,150653.0,37.2053,37.255,37.197,37.2467,150653.0
2022-07-28 10:35:00,44.89,44.96,44.88,44.91,268617.0,37.2467,37.3048,37.2384,37.2633,268617.0
2022-07-28 10:40:00,44.91,45.04,44.9,45.04,204648.0,37.2633,37.3712,37.255,37.3712,204648.0
2022-07-28 10:45:00,45.04,45.14,45.02,45.12,223459.0,37.3712,37.4542,37.3546,37.4376,223459.0
2022-07-28 10:50:00,45.12,45.16,45.1,45.15,224279.0,37.4376,37.4708,37.421,37.4625,224279.0
2022-07-28 10:55:00,45.14,45.21,45.12,45.2,151043.0,37.4542,37.5123,37.4376,37.504,151043.0
2022-07-28 11:00:00,45.2,45.23,45.15,45.2,294835.0,37.504,37.5288,37.4625,37.504,294835.0
2022-07-28 11:05:00,45.19,45.2,45.11,45.13,201477.0,37.4957,37.504,37.4293,37.4459,201477.0
2022-07-28 11:10:00,45.13,45.15,45.1,45.14,197567.0,37.4459,37.4625,37.421,37.4542,197567.0
2022-07-28 11:15:00,45.14,45.19,45.12,45.17,190685.0,37.4542,37.4957,37.4376,37.4791,190685.0
2022-07-28 11:20:00,45.17,45.18,45.14,45.16,143593.0,37.4791,37.4874,37.4542,37.4708,143593.0
2022-07-28 11:25:00,45.16,45.19,45.15,45.19,262314.0,37.4708,37.4957,37.4625,37.4957,262314.0
2022-07-28 11:30:00,45.19,45.19,45.11,45.11,187819.0,37.4957,37.4957,37.4293,37.4293,187819.0
2022-07-28 11:35:00,45.12,45.14,45.1,45.13,94960.0,37.4376,37.4542,37.421,37.4459,94960.0
2022-07-28 11:40:00,45.14,45.21,45.12,45.21,145649.0,37.4542,37.5123,37.4376,37.5123,145649.0
2022-07-28 11:45:00,45.21,45.26,45.21,45.25,143458.0,37.5123,37.5537,37.5123,37.5454,143458.0
2022-07-28 11:50:00,45.25,45.27,45.23,45.26,127419.0,37.5454,37.562,37.5288,37.5537,127419.0
2022-07-28 11:55:00,45.26,45.27,45.23,45.25,122232.0,37.5537,37.562,37.5288,37.5454,122232.0
2022-07-28 12:00:00,45.25,45.25,45.22,45.23,95222.0,37.5454,37.5454,37.5205,37.5288,95222.0
2022-07-28 12:05:00,45.23,45.25,45.2,45.22,129688.0,37.5288,37.5454,37.504,37.5205,129688.0
2022-07-28 12:10:00,45.22,45.3,45.2,45.3,363184.0,37.5205,37.5869,37.504,37.5869,363184.0
2022-07-28 12:15:00,45.3,45.31,45.28,45.29,134053.0,37.5869,37.5952,37.5703,37.5786,134053.0
2022-07-28 12:20:00,45.29,45.35,45.28,45.32,138611.0,37.5786,37.6284,37.5703,37.6035,138611.0
2022-07-28 12:25:00,45.32,45.32,45.21,45.21,217146.0,37.6035,37.6035,37.5123,37.5123,217146.0
2022-07-28 12:30:00,45.21,45.22,45.17,45.22,165525.0,37.5123,37.5205,37.4791,37.5205,165525.0
2022-07-28 12:35:00,45.22,45.3,45.22,45.3,129975.0,37.5205,37.5869,37.5205,37.5869,129975.0
2022-07-28 12:40:00,45.3,45.34,45.28,45.34,105220.0,37.5869,37.6201,37.5703,37.6201,105220.0
2022-07-28 12:45:00,45.34,45.35,45.32,45.34,119992.0,37.6201,37.6284,37.6035,37.6201,119992.0
2022-07-28 12:50:00,45.34,45.39,45.33,45.37,136216.0,37.6201,37.6616,37.6118,37.645,136216.0
2022-07-28 12:55:00,45.37,45.38,45.33,45.34,165468.0,37.645,37.6533,37.6118,37.6201,165468.0
2022-07-28 13:00:00,45.34,45.41,45.32,45.41,133058.0,37.6201,37.6782,37.6035,37.6782,133058.0
2022-07-28 13:05:00,45.41,45.44,45.4,45.43,116578.0,37.6782,37.7031,37.6699,37.6948,116578.0
2022-07-28 13:10:00,45.43,45.46,45.41,45.43,225365.0,37.6948,37.7197,37.6782,37.6948,225365.0
2022-07-28 13:15:00,45.43,45.43,45.36,45.4,233566.0,37.6948,37.6948,37.6367,37.6699,233566.0
2022-07-28 13:20:00,45.4,45.43,45.39,45.41,149455.0,37.6699,37.6948,37.6616,37.6782,149455.0
2022-07-28 13:25:00,45.41,45.47,45.4,45.47,112010.0,37.6782,37.728,37.6699,37.728,112010.0
2022-07-28 13:30:00,45.47,45.5,45.47,45.5,133179.0,37.728,37.7529,37.728,37.7529,133179.0
2022-07-28 13:35:00,45.5,45.51,45.45,45.51,155619.0,37.7529,37.7612,37.7114,37.7612,155619.0
2022-07-28 13:40:00,45.51,45.58,45.49,45.55,275705.0,37.7612,37.8193,37.7446,37.7944,275705.0
2022-07-28 13:45:00,45.54,45.55,45.46,45.52,254257.0,37.7861,37.7944,37.7197,37.7695,254257.0
2022-07-28 13:50:00,45.51,45.55,45.5,45.53,95194.0,37.7612,37.7944,37.7529,37.7778,95194.0
2022-07-28 13:55:00,45.54,45.58,45.53,45.57,163872.0,37.7861,37.8193,37.7778,37.811,163872.0
2022-07-28 14:00:00,45.56,45.57,45.5,45.52,144416.0,37.8027,37.811,37.7529,37.7695,144416.0
2022-07-28 14:05:00,45.52,45.53,45.49,45.5,124666.0,37.7695,37.7778,37.7446,37.7529,124666.0
2022-07-28 14:10:00,45.5,45.55,45.49,45.55,105699.0,37.7529,37.7944,37.7446,37.7944,105699.0
2022-07-28 14:15:00,45.55,45.59,45.54,45.59,86115.0,37.7944,37.8276,37.7861,37.8276,86115.0
2022-07-28 14:20:00,45.59,45.61,45.56,45.6,163964.0,37.8276,37.8441,37.8027,37.8358,163964.0
2022-07-28 14:25:00,45.6,45.63,45.59,45.61,157311.0,37.8358,37.8607,37.8276,37.8441,157311.0
2022-07-28 14:30:00,45.61,45.65,45.6,45.63,122514.0,37.8441,37.8773,37.8358,37.8607,122514.0
2022-07-28 14:35:00,45.64,45.66,45.63,45.66,98435.0,37.869,37.8856,37.8607,37.8856,98435.0
2022-07-28 14:40:00,45.66,45.71,45.65,45.69,145049.0,37.8856,37.9271,37.8773,37.9105,145049.0
2022-07-28 14:45:00,45.69,45.69,45.66,45.68,166554.0,37.9105,37.9105,37.8856,37.9022,166554.0
2022-07-28 14:50:00,45.68,45.69,45.65,45.68,158867.0,37.9022,37.9105,37.8773,37.9022,158867.0
2022-07-28 14:55:00,45.68,45.72,45.67,45.7,136748.0,37.9022,37.9354,37.8939,37.9188,136748.0
2022-07-28 15:00:00,45.7,45.72,45.65,45.66,188339.0,37.9188,37.9354,37.8773,37.8856,188339.0
2022-07-28 15:05:00,45.66,45.67,45.63,45.66,166612.0,37.8856,37.8939,37.8607,37.8856,166612.0
2022-07-28 15:10:00,45.67,45.71,45.67,45.71,128238.0,37.8939,37.9271,37.8939,37.9271,128238.0
2022-07-28 15:15:00,45.71,45.71,45.67,45.71,141826.0,37.9271,37.9271,37.8939,37.9271,141826.0
2022-07-28 15:20:00,45.71,45.72,45.68,45.7,177935.0,37.9271,37.9354,37.9022,37.9188,177935.0
2022-07-28 15:25:00,45.7,45.7,45.63,45.64,168198.0,37.9188,37.9188,37.8607,37.869,168198.0
2022-07-28 15:30:00,45.64,45.64,45.55,45.57,226965.0,37.869,37.869,37.7944,37.811,226965.0
2022-07-28 15:35:00,45.57,45.61,45.54,45.61,251360.0,37.811,37.8441,37.7861,37.8441,251360.0
2022-07-28 15:40:00,45.61,45.61,45.53,45.54,314970.0,37.8441,37.8441,37.7778,37.7861,314970.0
2022-07-28 15:45:00,45.54,45.55,45.49,45.55,438146.0,37.7861,37.7944,37.7446,37.7944,438146.0
2022-07-28 15:50:00,45.54,45.57,45.53,45.57,452291.0,37.7861,37.811,37.7778,37.811,452291.0
2022-07-28 15:55:00,45.57,45.57,45.51,45.54,857159.0,37.811,37.811,37.7612,37.7861,857159.0
2022-07-29 09:30:00,45.71,45.95,45.58,45.84,692650.0,37.9271,38.1263,37.8193,38.035,692650.0
2022-07-29 09:35:00,45.84,45.9,45.74,45.84,151894.0,38.035,38.0848,37.952,38.035,151894.0
2022-07-29 09:40:00,45.84,45.85,45.66,45.71,232011.0,38.035,38.0433,37.8856,37.9271,232011.0
2022-07-29 09:45:00,45.69,45.78,45.65,45.78,338222.0,37.9105,37.9852,37.8773,37.9852,338222.0
2022-07-29 09:50:00,45.77,45.88,45.74,45.84,212554.0,37.9769,38.0682,37.952,38.035,212554.0
2022-07-29 09:55:00,45.83,45.96,45.83,45.96,240102.0,38.0267,38.1346,38.0267,38.1346,240102.0
2022-07-29 10:00:00,45.96,46.15,45.92,46.14,396766.0,38.1346,38.2922,38.1014,38.2839,396766.0
2022-07-29 10:05:00,46.14,46.27,46.13,46.25,393574.0,38.2839,38.3918,38.2756,38.3752,393574.0
2022-07-29 10:10:00,46.25,46.33,46.22,46.3,384432.0,38.3752,38.4416,38.3503,38.4167,384432.0
2022-07-29 10:15:00,46.31,46.42,46.29,46.42,223101.0,38.425,38.5162,38.4084,38.5162,223101.0
2022-07-29 10:20:00,46.42,46.5,46.23,46.23,710640.0,38.5162,38.5826,38.3586,38.3586,710640.0
2022-07-29 10:25:00,46.23,46.25,46.16,46.18,309912.0,38.3586,38.3752,38.3005,38.3171,309912.0
2022-07-29 10:30:00,46.19,46.37,46.19,46.3,374496.0,38.3254,38.4747,38.3254,38.4167,374496.0
2022-07-29 10:35:00,46.31,46.44,46.3,46.36,185214.0,38.425,38.5328,38.4167,38.4664,185214.0
2022-07-29 10:40:00,46.37,46.37,46.25,46.27,260590.0,38.4747,38.4747,38.3752,38.3918,260590.0
2022-07-29 10:45:00,46.27,46.33,46.22,46.23,233590.0,38.3918,38.4416,38.3503,38.3586,233590.0
2022-07-29 10:50:00,46.23,46.27,46.2,46.23,152807.0,38.3586,38.3918,38.3337,38.3586,152807.0
2022-07-29 10:55:00,46.23,46.26,46.09,46.1,323781.0,38.3586,38.3835,38.2424,38.2507,323781.0
2022-07-29 11:00:00,46.1,46.1,46.02,46.03,249117.0,38.2507,38.2507,38.1843,38.1926,249117.0
2022-07-29 11:05:00,46.03,46.03,45.95,46.02,224738.0,38.1926,38.1926,38.1263,38.1843,224738.0
2022-07-29 11:10:00,46.01,46.04,45.94,45.99,178479.0,38.176,38.2009,38.118,38.1594,178479.0
2022-07-29 11:15:00,46.0,46.02,45.94,46.01,259852.0,38.1677,38.1843,38.118,38.176,259852.0
2022-07-29 11:20:00,46.0,46.03,45.94,46.03,199162.0,38.1677,38.1926,38.118,38.1926,199162.0
2022-07-29 11:25:00,46.03,46.05,45.95,45.97,154715.0,38.1926,38.2092,38.1263,38.1428,154715.0
2022-07-29 11:30:00,45.98,45.98,45.85,45.9,260059.0,38.1511,38.1511,38.0433,38.0848,260059.0
2022-07-29 11:35:00,45.89,45.98,45.87,45.93,328293.0,38.0765,38.1511,38.0599,38.1097,328293.0
2022-07-29 11:40:00,45.93,45.98,45.91,45.98,171638.0,38.1097,38.1511,38.0931,38.1511,171638.0
2022-07-29 11:45:00,45.98,45.98,45.92,45.93,115611.0,38.1511,38.1511,38.1014,38.1097,115611.0
2022-07-29 11:50:00,45.92,46.0,45.9,46.0,262199.0,38.1014,38.1677,38.0848,38.1677,262199.0
2022-07-29 11:55:00,46.0,46.02,45.92,46.02,316952.0,38.1677,38.1843,38.1014,38.1843,316952.0
2022-07-29 12:00:00,46.02,46.02,45.87,45.88,397130.0,38.1843,38.1843,38.0599,38.0682,397130.0
2022-07-29 12:05:00,45.88,45.9,45.82,45.85,148950.0,38.0682,38.0848,38.0184,38.0433,148950.0
2022-07-29 12:10:00,45.86,45.92,45.85,45.89,128371.0,38.0516,38.1014,38.0433,38.0765,128371.0
2022-07-29 12:15:00,45.89,45.91,45.86,45.88,139898.0,38.0765,38.0931,38.0516,38.0682,139898.0
2022-07-29 12:20:00,45.87,45.98,45.86,45.98,100752.0,38.0599,38.1511,38.0516,38.1511,100752.0
2022-07-29 12:25:00,45.97,45.98,45.91,45.97,224225.0,38.1428,38.1511,38.0931,38.1428,224225.0
2022-07-29 12:30:00,45.97,46.05,45.96,46.03,95721.0,38.1428,38.2092,38.1346,38.1926,95721.0
2022-07-29 12:35:00,46.03,46.11,46.03,46.11,96560.0,38.1926,38.259,38.1926,38.259,96560.0
2022-07-29 12:40:00,46.11,46.11,46.08,46.08,69503.0,38.259,38.259,38.2341,38.2341,69503.0
2022-07-29 12:45:00,46.09,46.15,46.08,46.15,73550.0,38.2424,38.2922,38.2341,38.2922,73550.0
2022-07-29 12:50:00,46.15,46.23,46.14,46.17,149413.0,38.2922,38.3586,38.2839,38.3088,149413.0
2022-07-29 12:55:00,46.17,46.18,46.1,46.15,117366.0,38.3088,38.3171,38.2507,38.2922,117366.0
2022-07-29 13:00:00,46.15,46.16,46.06,46.11,148088.0,38.2922,38.3005,38.2175,38.259,148088.0
2022-07-29 13:05:00,46.11,46.17,46.09,46.15,69565.0,38.259,38.3088,38.2424,38.2922,69565.0
2022-07-29 13:10:00,46.14,46.2,46.13,46.19,140488.0,38.2839,38.3337,38.2756,38.3254,140488.0
2022-07-29 13:15:00,46.2,46.2,46.13,46.15,127789.0,38.3337,38.3337,38.2756,38.2922,127789.0
2022-07-29 13:20:00,46.16,46.17,46.07,46.09,99688.0,38.3005,38.3088,38.2258,38.2424,99688.0
2022-07-29 13:25:00,46.09,46.1,46.0,46.04,147772.0,38.2424,38.2507,38.1677,38.2009,147772.0
2022-07-29 13:30:00,46.05,46.08,46.03,46.05,90212.0,38.2092,38.2341,38.1926,38.2092,90212.0
2022-07-29 13:35:00,46.05,46.1,46.04,46.09,159428.0,38.2092,38.2507,38.2009,38.2424,159428.0
2022-07-29 13:40:00,46.09,46.11,46.03,46.09,112322.0,38.2424,38.259,38.1926,38.2424,112322.0
2022-07-29 13:45:00,46.09,46.12,46.08,46.11,61957.0,38.2424,38.2673,38.2341,38.259,61957.0
2022-07-29 13:50:00,46.11,46.18,46.09,46.16,143272.0,38.259,38.3171,38.2424,38.3005,143272.0
2022-07-29 13:55:00,46.16,46.17,46.1,46.11,115531.0,38.3005,38.3088,38.2507,38.259,115531.0
2022-07-29 14:00:00,46.11,46.16,46.08,46.16,94625.0,38.259,38.3005,38.2341,38.3005,94625.0
2022-07-29 14:05:00,46.15,46.18,46.15,46.17,111182.0,38.2922,38.3171,38.2922,38.3088,111182.0
2022-07-29 14:10:00,46.18,46.19,46.15,46.19,83285.0,38.3171,38.3254,38.2922,38.3254,83285.0
2022-07-29 14:15:00,46.19,46.22,46.17,46.18,106446.0,38.3254,38.3503,38.3088,38.3171,106446.0
2022-07-29 14:20:00,46.19,46.2,46.16,46.16,80410.0,38.3254,38.3337,38.3005,38.3005,80410.0
2022-07-29 14:25:00,46.16,46.17,46.1,46.15,210043.0,38.3005,38.3088,38.2507,38.2922,210043.0
2022-07-29 14:30:00,46.15,46.19,46.14,46.16,112412.0,38.2922,38.3254,38.2839,38.3005,112412.0
2022-07-29 14:35:00,46.16,46.19,46.14,46.17,135711.0,38.3005,38.3254,38.2839,38.3088,135711.0
2022-07-29 14:40:00,46.16,46.16,46.11,46.12,111292.0,38.3005,38.3005,38.259,38.2673,111292.0
2022-07-29 14:45:00,46.12,46.12,46.03,46.04,129654.0,38.2673,38.2673,38.1926,38.2009,129654.0
2022-07-29 14:50:00,46.04,46.07,46.03,46.07,169509.0,38.2009,38.2258,38.1926,38.2258,169509.0
2022-07-29 14:55:00,46.07,46.11,46.06,46.07,128398.0,38.2258,38.259,38.2175,38.2258,128398.0
2022-07-29 15:00:00,46.07,46.13,46.06,46.11,130501.0,38.2258,38.2756,38.2175,38.259,130501.0
2022-07-29 15:05:00,46.1,46.1,46.04,46.08,165929.0,38.2507,38.2507,38.2009,38.2341,165929.0
2022-07-29 15:10:00,46.08,46.12,46.05,46.11,188415.0,38.2341,38.2673,38.2092,38.259,188415.0
2022-07-29 15:15:00,46.12,46.14,46.09,46.12,188028.0,38.2673,38.2839,38.2424,38.2673,188028.0
2022-07-29 15:20:00,46.12,46.13,46.07,46.12,146490.0,38.2673,38.2756,38.2258,38.2673,146490.0
2022-07-29 15:25:00,46.11,46.15,46.11,46.13,95176.0,38.259,38.2922,38.259,38.2756,95176.0
2022-07-29 15:30:00,46.12,46.15,46.08,46.14,266223.0,38.2673,38.2922,38.2341,38.2839,266223.0
2022-07-29 15:35:00,46.14,46.19,46.12,46.18,375854.0,38.2839,38.3254,38.2673,38.3171,375854.0
2022-07-29 15:40:00,46.18,46.18,46.13,46.15,218011.0,38.3171,38.3171,38.2756,38.2922,218011.0
2022-07-29 15:45:00,46.16,46.17,46.13,46.16,198666.0,38.3005,38.3088,38.2756,38.3005,198666.0
2022-07-29 15:50:00,46.16,46.2,46.15,46.18,425354.0,38.3005,38.3337,38.2922,38.3171,425354.0
2022-07-29 15:55:00,46.18,46.23,46.16,46.2,1168436.0,38.3171,38.3586,38.3005,38.3337,1168436.0
2022-08-01 09:30:00,46.29,46.39,46.07,46.23,1324366.0,38.4084,38.4913,38.2258,38.3586,1324366.0
2022-08-01 09:35:00,46.23,46.31,46.19,46.23,220216.0,38.3586,38.425,38.3254,38.3586,220216.0
2022-08-01 09:40:00,46.22,46.43,46.2,46.41,380010.0,38.3503,38.5245,38.3337,38.5079,380010.0
2022-08-01 09:45:00,46.4,46.5,46.35,46.38,304994.0,38.4996,38.5826,38.4581,38.483,304994.0
2022-08-01 09:50:00,46.38,46.39,46.17,46.19,371694.0,38.483,38.4913,38.3088,38.3254,371694.0
2022-08-01 09:55:00,46.18,46.25,46.12,46.2,227231.0,38.3171,38.3752,38.2673,38.3337,227231.0
2022-08-01 10:00:00,46.2,46.24,46.15,46.2,211265.0,38.3337,38.3669,38.2922,38.3337,211265.0
2022-08-01 10:05:00,46.2,46.21,46.12,46.19,236875.0,38.3337,38.342,38.2673,38.3254,236875.0
2022-08-01 10:10:00,46.19,46.23,46.05,46.22,302139.0,38.3254,38.3586,38.2092,38.3503,302139.0
2022-08-01 10:15:00,46.22,46.22,46.0,46.01,211254.0,38.3503,38.3503,38.1677,38.176,211254.0
2022-08-01 10:20:00,46.0,46.06,45.94,46.05,215251.0,38.1677,38.2175,38.118,38.2092,215251.0
2022-08-01 10:25:00,46.05,46.06,45.92,45.92,257986.0,38.2092,38.2175,38.1014,38.1014,257986.0
2022-08-01 10:30:00,45.93,46.08,45.92,46.06,197229.0,38.1097,38.2341,38.1014,38.2175,197229.0
2022-08-01 10:35:00,46.05,46.09,45.98,45.99,169479.0,38.2092,38.2424,38.1511,38.1594,169479.0
2022-08-01 10:40:00,46.0,46.1,45.97,46.09,126008.0,38.1677,38.2507,38.1428,38.2424,126008.0
2022-08-01 10:45:00,46.09,46.16,46.07,46.16,139799.0,38.2424,38.3005,38.2258,38.3005,139799.0
2022-08-01 10:50:00,46.16,46.2,46.13,46.17,138179.0,38.3005,38.3337,38.2756,38.3088,138179.0
2022-08-01 10:55:00,46.17,46.19,46.11,46.14,243679.0,38.3088,38.3254,38.259,38.2839,243679.0
2022-08-01 11:00:00,46.14,46.2,46.08,46.09,153287.0,38.2839,38.3337,38.2341,38.2424,153287.0
2022-08-01 11:05:00,46.08,46.19,46.02,46.17,218329.0,38.2341,38.3254,38.1843,38.3088,218329.0
2022-08-01 11:10:00,46.18,46.25,46.17,46.24,139337.0,38.3171,38.3752,38.3088,38.3669,139337.0
2022-08-01 11:15:00,46.24,46.3,46.17,46.19,170210.0,38.3669,38.4167,38.3088,38.3254,170210.0
2022-08-01 11:20:00,46.18,46.31,46.16,46.27,124904.0,38.3171,38.425,38.3005,38.3918,124904.0
2022-08-01 11:25:00,46.28,46.33,46.25,46.27,186334.0,38.4001,38.4416,38.3752,38.3918,186334.0
2022-08-01 11:30:00,46.28,46.28,46.21,46.24,139466.0,38.4001,38.4001,38.342,38.3669,139466.0
2022-08-01 11:35:00,46.23,46.35,46.23,46.34,137858.0,38.3586,38.4581,38.3586,38.4499,137858.0
2022-08-01 11:40:00,46.34,46.41,46.32,46.38,115673.0,38.4499,38.5079,38.4333,38.483,115673.0
2022-08-01 11:45:00,46.39,46.44,46.36,46.42,114316.0,38.4913,38.5328,38.4664,38.5162,114316.0
2022-08-01 11:50:00,46.43,46.45,46.4,46.42,100385.0,38.5245,38.5411,38.4996,38.5162,100385.0
2022-08-01 11:55:00,46.41,46.42,46.3,46.33,211158.0,38.5079,38.5162,38.4167,38.4416,211158.0
2022-08-01 12:00:00,46.34,46.44,46.33,46.42,196052.0,38.4499,38.5328,38.4416,38.5162,196052.0
2022-08-01 12:05:00,46.42,46.43,46.35,46.38,77603.0,38.5162,38.5245,38.4581,38.483,77603.0
2022-08-01 12:10:00,46.37,46.42,46.29,46.3,159525.0,38.4747,38.5162,38.4084,38.4167,159525.0
2022-08-01 12:15:00,46.3,46.33,46.26,46.32,182996.0,38.4167,38.4416,38.3835,38.4333,182996.0
2022-08-01 12:20:00,46.33,46.39,46.3,46.39,204288.0,38.4416,38.4913,38.4167,38.4913,204288.0
2022-08-01 12:25:00,46.39,46.42,46.36,46.38,107351.0,38.4913,38.5162,38.4664,38.483,107351.0
2022-08-01 12:30:00,46.38,46.41,46.33,46.4,68547.0,38.483,38.5079,38.4416,38.4996,68547.0
2022-08-01 12:35:00,46.39,46.43,46.38,46.4,72116.0,38.4913,38.5245,38.483,38.4996,72116.0
2022-08-01 12:40:00,46.4,46.42,46.36,46.41,103855.0,38.4996,38.5162,38.4664,38.5079,103855.0
2022-08-01 12:45:00,46.4,46.45,46.39,46.4,70203.0,38.4996,38.5411,38.4913,38.4996,70203.0
2022-08-01 12:50:00,46.41,46.44,46.39,46.39,166847.0,38.5079,38.5328,38.4913,38.4913,166847.0
2022-08-01 12:55:00,46.39,46.41,46.35,46.39,128983.0,38.4913,38.5079,38.4581,38.4913,128983.0
2022-08-01 13:00:00,46.39,46.43,46.33,46.34,113704.0,38.4913,38.5245,38.4416,38.4499,113704.0
2022-08-01 13:05:00,46.34,46.39,46.33,46.37,74063.0,38.4499,38.4913,38.4416,38.4747,74063.0
2022-08-01 13:10:00,46.36,46.39,46.33,46.39,48818.0,38.4664,38.4913,38.4416,38.4913,48818.0
2022-08-01 13:15:00,46.39,46.41,46.35,46.36,150872.0,38.4913,38.5079,38.4581,38.4664,150872.0
2022-08-01 13:20:00,46.36,46.37,46.3,46.33,175132.0,38.4664,38.4747,38.4167,38.4416,175132.0
2022-08-01 13:25:00,46.33,46.34,46.22,46.23,150756.0,38.4416,38.4499,38.3503,38.3586,150756.0
2022-08-01 13:30:00,46.23,46.25,46.16,46.16,92379.0,38.3586,38.3752,38.3005,38.3005,92379.0
2022-08-01 13:35:00,46.16,46.2,46.14,46.15,79830.0,38.3005,38.3337,38.2839,38.2922,79830.0
2022-08-01 13:40:00,46.15,46.16,46.1,46.12,86825.0,38.2922,38.3005,38.2507,38.2673,86825.0
2022-08-01 13:45:00,46.12,46.14,46.08,46.13,121500.0,38.2673,38.2839,38.2341,38.2756,121500.0
2022-08-01 13:50:00,46.12,46.16,46.11,46.14,158446.0,38.2673,38.3005,38.259,38.2839,158446.0
2022-08-01 13:55:00,46.14,46.23,46.1,46.23,252070.0,38.2839,38.3586,38.2507,38.3586,252070.0
2022-08-01 14:00:00,46.22,46.23,46.16,46.21,196747.0,38.3503,38.3586,38.3005,38.342,196747.0
2022-08-01 14:05:00,46.21,46.23,46.17,46.17,100884.0,38.342,38.3586,38.3088,38.3088,100884.0
2022-08-01 14:10:00,46.18,46.18,46.14,46.18,95697.0,38.3171,38.3171,38.2839,38.3171,95697.0
2022-08-01 14:15:00,46.18,46.19,46.09,46.1,68658.0,38.3171,38.3254,38.2424,38.2507,68658.0
2022-08-01 14:20:00,46.09,46.1,46.05,46.09,93486.0,38.2424,38.2507,38.2092,38.2424,93486.0
2022-08-01 14:25:00,46.08,46.1,46.04,46.05,69510.0,38.2341,38.2507,38.2009,38.2092,69510.0
2022-08-01 14:30:00,46.04,46.08,46.04,46.08,90478.0,38.2009,38.2341,38.2009,38.2341,90478.0
2022-08-01 14:35:00,46.07,46.12,46.05,46.08,110788.0,38.2258,38.2673,38.2092,38.2341,110788.0
2022-08-01 14:40:00,46.09,46.1,46.03,46.04,118261.0,38.2424,38.2507,38.1926,38.2009,118261.0
2022-08-01 14:45:00,46.05,46.05,46.01,46.03,202895.0,38.2092,38.2092,38.176,38.1926,202895.0
2022-08-01 14:50:00,46.02,46.08,46.0,46.05,107848.0,38.1843,38.2341,38.1677,38.2092,107848.0
2022-08-01 14:55:00,46.06,46.13,46.05,46.09,101121.0,38.2175,38.2756,38.2092,38.2424,101121.0
2022-08-01 15:00:00,46.09,46.1,46.06,46.09,75132.0,38.2424,38.2507,38.2175,38.2424,75132.0
2022-08-01 15:05:00,46.09,46.14,46.09,46.13,93201.0,38.2424,38.2839,38.2424,38.2756,93201.0
2022-08-01 15:10:00,46.12,46.14,46.11,46.13,91224.0,38.2673,38.2839,38.259,38.2756,91224.0
2022-08-01 15:15:00,46.12,46.13,46.09,46.11,127925.0,38.2673,38.2756,38.2424,38.259,127925.0
2022-08-01 15:20:00,46.11,46.16,46.08,46.15,211910.0,38.259,38.3005,38.2341,38.2922,211910.0
2022-08-01 15:25:00,46.14,46.2,46.13,46.19,181136.0,38.2839,38.3337,38.2756,38.3254,181136.0
2022-08-01 15:30:00,46.19,46.22,46.17,46.21,214496.0,38.3254,38.3503,38.3088,38.342,214496.0
2022-08-01 15:35:00,46.2,46.23,46.2,46.22,138492.0,38.3337,38.3586,38.3337,38.3503,138492.0
2022-08-01 15:40:00,46.23,46.23,46.16,46.16,191639.0,38.3586,38.3586,38.3005,38.3005,191639.0
2022-08-01 15:45:00,46.16,46.24,46.16,46.23,281496.0,38.3005,38.3669,38.3005,38.3586,281496.0
2022-08-01 15:50:00,46.23,46.29,46.23,46.26,431143.0,38.3586,38.4084,38.3586,38.3835,431143.0
2022-08-01 15:55:00,46.26,46.32,46.23,46.25,759090.0,38.3835,38.4333,38.3586,38.3752,759090.0
2022-08-02 09:30:00,46.25,46.43,46.0,46.09,602656.0,38.3752,38.5245,38.1677,38.2424,602656.0
2022-08-02 09:35:00,46.1,46.1,45.85,45.96,287525.0,38.2507,38.2507,38.0433,38.1346,287525.0
2022-08-02 09:40:00,45.95,45.98,45.81,45.86,313133.0,38.1263,38.1511,38.0101,38.0516,313133.0
2022-08-02 09:45:00,45.86,45.96,45.75,45.8,281652.0,38.0516,38.1346,37.9603,38.0018,281652.0
2022-08-02 09:50:00,45.8,45.88,45.77,45.85,132191.0,38.0018,38.0682,37.9769,38.0433,132191.0
2022-08-02 09:55:00,45.84,45.93,45.81,45.89,322185.0,38.035,38.1097,38.0101,38.0765,322185.0
2022-08-02 10:00:00,45.9,45.97,45.84,45.85,270425.0,38.0848,38.1428,38.035,38.0433,270425.0
2022-08-02 10:05:00,45.86,45.88,45.8,45.8,93271.0,38.0516,38.0682,38.0018,38.0018,93271.0
2022-08-02 10:10:00,45.8,45.86,45.76,45.82,187819.0,38.0018,38.0516,37.9686,38.0184,187819.0
2022-08-02 10:15:00,45.83,46.0,45.82,45.98,246196.0,38.0267,38.1677,38.0184,38.1511,246196.0
2022-08-02 10:20:00,45.98,46.02,45.98,45.99,196018.0,38.1511,38.1843,38.1511,38.1594,196018.0
2022-08-02 10:25:00,46.0,46.19,45.99,46.13,240964.0,38.1677,38.3254,38.1594,38.2756,240964.0
2022-08-02 10:30:00,46.13,46.19,46.09,46.17,265571.0,38.2756,38.3254,38.2424,38.3088,265571.0
2022-08-02 10:35:00,46.17,46.3,46.16,46.19,241601.0,38.3088,38.4167,38.3005,38.3254,241601.0
2022-08-02 10:40:00,46.19,46.2,46.08,46.09,295423.0,38.3254,38.3337,38.2341,38.2424,295423.0
2022-08-02 10:45:00,46.09,46.11,46.0,46.01,82093.0,38.2424,38.259,38.1677,38.176,82093.0
2022-08-02 10:50:00,46.01,46.02,45.89,45.9,169278.0,38.176,38.1843,38.0765,38.0848,169278.0
2022-08-02 10:55:00,45.9,45.9,45.85,45.88,134770.0,38.0848,38.0848,38.0433,38.0682,134770.0
2022-08-02 11:00:00,45.88,45.93,45.83,45.88,159501.0,38.0682,38.1097,38.0267,38.0682,159501.0
2022-08-02 11:05:00,45.87,45.95,45.84,45.94,153478.0,38.0599,38.1263,38.035,38.118,153478.0
2022-08-02 11:10:00,45.95,45.99,45.91,45.97,113870.0,38.1263,38.1594,38.0931,38.1428,113870.0
2022-08-02 11:15:00,45.97,45.99,45.82,45.83,211829.0,38.1428,38.1594,38.0184,38.0267,211829.0
2022-08-02 11:20:00,45.83,45.83,45.78,45.8,105612.0,38.0267,38.0267,37.9852,38.0018,105612.0
2022-08-02 11:25:00,45.8,45.88,45.79,45.84,509820.0,38.0018,38.0682,37.9935,38.035,509820.0
2022-08-02 11:30:00,45.85,45.89,45.82,45.87,204493.0,38.0433,38.0765,38.0184,38.0599,204493.0
2022-08-02 11:35:00,45.87,45.96,45.86,45.95,111684.0,38.0599,38.1346,38.0516,38.1263,111684.0
2022-08-02 11:40:00,45.95,46.0,45.91,45.93,121881.0,38.1263,38.1677,38.0931,38.1097,121881.0
2022-08-02 11:45:00,45.93,45.93,45.83,45.84,193487.0,38.1097,38.1097,38.0267,38.035,193487.0
2022-08-02 11:50:00,45.84,45.84,45.76,45.77,133487.0,38.035,38.035,37.9686,37.9769,133487.0
2022-08-02 11:55:00,45.77,45.77,45.74,45.76,170310.0,37.9769,37.9769,37.952,37.9686,170310.0
2022-08-02 12:00:00,45.76,45.78,45.73,45.75,155152.0,37.9686,37.9852,37.9437,37.9603,155152.0
2022-08-02 12:05:00,45.75,45.82,45.74,45.77,73152.0,37.9603,38.0184,37.952,37.9769,73152.0
2022-08-02 12:10:00,45.76,45.8,45.76,45.8,66833.0,37.9686,38.0018,37.9686,38.0018,66833.0
2022-08-02 12:15:00,45.8,45.81,45.76,45.79,125605.0,38.0018,38.0101,37.9686,37.9935,125605.0
2022-08-02 12:20:00,45.79,45.79,45.73,45.78,123981.0,37.9935,37.9935,37.9437,37.9852,123981.0
2022-08-02 12:25:00,45.79,45.81,45.75,45.77,104784.0,37.9935,38.0101,37.9603,37.9769,104784.0
2022-08-02 12:30:00,45.77,45.77,45.72,45.74,118919.0,37.9769,37.9769,37.9354,37.952,118919.0
2022-08-02 12:35:00,45.73,45.76,45.7,45.71,155652.0,37.9437,37.9686,37.9188,37.9271,155652.0
2022-08-02 12:40:00,45.7,45.73,45.7,45.73,107452.0,37.9188,37.9437,37.9188,37.9437,107452.0
2022-08-02 12:45:00,45.73,45.79,45.72,45.79,100289.0,37.9437,37.9935,37.9354,37.9935,100289.0
2022-08-02 12:50:00,45.79,45.82,45.77,45.81,96985.0,37.9935,38.0184,37.9769,38.0101,96985.0
2022-08-02 12:55:00,45.81,45.82,45.77,45.79,75030.0,38.0101,38.0184,37.9769,37.9935,75030.0
2022-08-02 13:00:00,45.78,45.79,45.76,45.78,90607.0,37.9852,37.9935,37.9686,37.9852,90607.0
2022-08-02 13:05:00,45.78,45.79,45.75,45.79,105762.0,37.9852,37.9935,37.9603,37.9935,105762.0
2022-08-02 13:10:00,45.79,45.83,45.78,45.81,65103.0,37.9935,38.0267,37.9852,38.0101,65103.0
2022-08-02 13:15:00,45.82,45.89,45.8,45.87,204060.0,38.0184,38.0765,38.0018,38.0599,204060.0
2022-08-02 13:20:00,45.88,45.89,45.84,45.85,105479.0,38.0682,38.0765,38.035,38.0433,105479.0
2022-08-02 13:25:00,45.85,45.88,45.8,45.84,107804.0,38.0433,38.0682,38.0018,38.035,107804.0
2022-08-02 13:30:00,45.84,45.87,45.78,45.83,157946.0,38.035,38.0599,37.9852,38.0267,157946.0
2022-08-02 13:35:00,45.83,45.86,45.78,45.86,103035.0,38.0267,38.0516,37.9852,38.0516,103035.0
2022-08-02 13:40:00,45.85,45.89,45.84,45.87,63677.0,38.0433,38.0765,38.035,38.0599,63677.0
2022-08-02 13:45:00,45.87,45.87,45.78,45.79,75514.0,38.0599,38.0599,37.9852,37.9935,75514.0
2022-08-02 13:50:00,45.78,45.82,45.75,45.82,95132.0,37.9852,38.0184,37.9603,38.0184,95132.0
2022-08-02 13:55:00,45.81,45.82,45.76,45.77,93244.0,38.0101,38.0184,37.9686,37.9769,93244.0
2022-08-02 14:00:00,45.77,45.82,45.76,45.8,207089.0,37.9769,38.0184,37.9686,38.0018,207089.0
2022-08-02 14:05:00,45.8,45.88,45.79,45.86,118190.0,38.0018,38.0682,37.9935,38.0516,118190.0
2022-08-02 14:10:00,45.86,45.88,45.84,45.85,48806.0,38.0516,38.0682,38.035,38.0433,48806.0
2022-08-02 14:15:00,45.85,45.86,45.78,45.79,92450.0,38.0433,38.0516,37.9852,37.9935,92450.0
2022-08-02 14:20:00,45.79,45.83,45.77,45.79,190376.0,37.9935,38.0267,37.9769,37.9935,190376.0
2022-08-02 14:25:00,45.8,45.83,45.78,45.8,132237.0,38.0018,38.0267,37.9852,38.0018,132237.0
2022-08-02 14:30:00,45.81,45.86,45.79,45.81,126508.0,38.0101,38.0516,37.9935,38.0101,126508.0
2022-08-02 14:35:00,45.81,45.82,45.73,45.75,105603.0,38.0101,38.0184,37.9437,37.9603,105603.0
2022-08-02 14:40:00,45.75,45.75,45.71,45.72,161957.0,37.9603,37.9603,37.9271,37.9354,161957.0
2022-08-02 14:45:00,45.73,45.73,45.67,45.72,117574.0,37.9437,37.9437,37.8939,37.9354,117574.0
2022-08-02 14:50:00,45.72,45.75,45.69,45.71,110120.0,37.9354,37.9603,37.9105,37.9271,110120.0
2022-08-02 14:55:00,45.71,45.73,45.67,45.69,85222.0,37.9271,37.9437,37.8939,37.9105,85222.0
2022-08-02 15:00:00,45.69,45.7,45.65,45.67,70499.0,37.9105,37.9188,37.8773,37.8939,70499.0
2022-08-02 15:05:00,45.66,45.69,45.63,45.63,125096.0,37.8856,37.9105,37.8607,37.8607,125096.0
2022-08-02 15:10:00,45.64,45.65,45.6,45.62,91862.0,37.869,37.8773,37.8358,37.8524,91862.0
2022-08-02 15:15:00,45.62,45.62,45.51,45.52,193423.0,37.8524,37.8524,37.7612,37.7695,193423.0
2022-08-02 15:20:00,45.53,45.53,45.51,45.52,129037.0,37.7778,37.7778,37.7612,37.7695,129037.0
2022-08-02 15:25:00,45.52,45.52,45.46,45.52,347120.0,37.7695,37.7695,37.7197,37.7695,347120.0
2022-08-02 15:30:00,45.51,45.56,45.49,45.53,141069.0,37.7612,37.8027,37.7446,37.7778,141069.0
2022-08-02 15:35:00,45.52,45.56,45.5,45.51,140684.0,37.7695,37.8027,37.7529,37.7612,140684.0
2022-08-02 15:40:00,45.52,45.54,45.49,45.54,166707.0,37.7695,37.7861,37.7446,37.7861,166707.0
2022-08-02 15:45:00,45.53,45.57,45.44,45.45,368014.0,37.7778,37.811,37.7031,37.7114,368014.0
2022-08-02 15:50:00,45.45,45.48,45.34,45.34,534252.0,37.7114,37.7363,37.6201,37.6201,534252.0
2022-08-02 15:55:00,45.34,45.36,45.31,45.35,1185804.0,37.6201,37.6367,37.5952,37.6284,1185804.0
2022-08-03 09:30:00,45.46,45.47,45.18,45.29,678703.0,37.7197,37.728,37.4874,37.5786,678703.0
2022-08-03 09:35:00,45.3,45.51,45.3,45.4,256936.0,37.5869,37.7612,37.5869,37.6699,256936.0
2022-08-03 09:40:00,45.41,45.41,45.27,45.31,254937.0,37.6782,37.6782,37.562,37.5952,254937.0
2022-08-03 09:45:00,45.3,45.41,45.24,45.36,225111.0,37.5869,37.6782,37.5371,37.6367,225111.0
2022-08-03 09:50:00,45.36,45.41,45.28,45.31,126963.0,37.6367,37.6782,37.5703,37.5952,126963.0
2022-08-03 09:55:00,45.32,45.32,45.23,45.31,113482.0,37.6035,37.6035,37.5288,37.5952,113482.0
2022-08-03 10:00:00,45.31,45.37,45.26,45.33,145603.0,37.5952,37.645,37.5537,37.6118,145603.0
2022-08-03 10:05:00,45.34,45.43,45.32,45.33,177768.0,37.6201,37.6948,37.6035,37.6118,177768.0
2022-08-03 10:10:00,45.34,45.41,45.31,45.39,110176.0,37.6201,37.6782,37.5952,37.6616,110176.0
2022-08-03 10:15:00,45.38,45.4,45.27,45.3,99731.0,37.6533,37.6699,37.562,37.5869,99731.0
2022-08-03 10:20:00,45.3,45.43,45.27,45.42,128033.0,37.5869,37.6948,37.562,37.6865,128033.0
2022-08-03 10:25:00,45.42,45.51,45.38,45.5,143574.0,37.6865,37.7612,37.6533,37.7529,143574.0
2022-08-03 10:30:00,45.49,45.53,45.47,45.48,120071.0,37.7446,37.7778,37.728,37.7363,120071.0
2022-08-03 10:35:00,45.47,45.54,45.46,45.48,104535.0,37.728,37.7861,37.7197,37.7363,104535.0
2022-08-03 10:40:00,45.48,45.55,45.46,45.54,113237.0,37.7363,37.7944,37.7197,37.7861,113237.0
2022-08-03 10:45:00,45.55,45.6,45.53,45.56,148292.0,37.7944,37.8358,37.7778,37.8027,148292.0
2022-08-03 10:50:00,45.56,45.6,45.52,45.59,117569.0,37.8027,37.8358,37.7695,37.8276,117569.0
2022-08-03 10:55:00,45.58,45.61,45.43,45.43,308510.0,37.8193,37.8441,37.6948,37.6948,308510.0
2022-08-03 11:00:00,45.44,45.47,45.27,45.28,544412.0,37.7031,37.728,37.562,37.5703,544412.0
2022-08-03 11:05:00,45.28,45.36,45.27,45.34,486769.0,37.5703,37.6367,37.562,37.6201,486769.0
2022-08-03 11:10:00,45.34,45.34,45.27,45.3,242892.0,37.6201,37.6201,37.562,37.5869,242892.0
2022-08-03 11:15:00,45.3,45.41,45.29,45.38,219001.0,37.5869,37.6782,37.5786,37.6533,219001.0
2022-08-03 11:20:00,45.38,45.43,45.37,45.41,143980.0,37.6533,37.6948,37.645,37.6782,143980.0
2022-08-03 11:25:00,45.41,45.47,45.4,45.41,105224.0,37.6782,37.728,37.6699,37.6782,105224.0
2022-08-03 11:30:00,45.42,45.46,45.36,45.45,230624.0,37.6865,37.7197,37.6367,37.7114,230624.0
2022-08-03 11:35:00,45.45,45.48,45.42,45.44,111204.0,37.7114,37.7363,37.6865,37.7031,111204.0
2022-08-03 11:40:00,45.44,45.47,45.43,45.43,105411.0,37.7031,37.728,37.6948,37.6948,105411.0
2022-08-03 11:45:00,45.43,45.43,45.35,45.39,187039.0,37.6948,37.6948,37.6284,37.6616,187039.0
2022-08-03 11:50:00,45.39,45.45,45.36,45.43,130509.0,37.6616,37.7114,37.6367,37.6948,130509.0
2022-08-03 11:55:00,45.44,45.48,45.43,45.46,57786.0,37.7031,37.7363,37.6948,37.7197,57786.0
2022-08-03 12:00:00,45.47,45.53,45.25,45.53,207665.0,37.728,37.7778,37.5454,37.7778,207665.0
2022-08-03 12:05:00,45.53,45.53,45.46,45.48,178344.0,37.7778,37.7778,37.7197,37.7363,178344.0
2022-08-03 12:10:00,45.48,45.53,45.47,45.51,109343.0,37.7363,37.7778,37.728,37.7612,109343.0
2022-08-03 12:15:00,45.51,45.51,45.41,45.43,166085.0,37.7612,37.7612,37.6782,37.6948,166085.0
2022-08-03 12:20:00,45.43,45.51,45.43,45.5,96712.0,37.6948,37.7612,37.6948,37.7529,96712.0
2022-08-03 12:25:00,45.49,45.53,45.47,45.51,70254.0,37.7446,37.7778,37.728,37.7612,70254.0
2022-08-03 12:30:00,45.51,45.59,45.5,45.58,114304.0,37.7612,37.8276,37.7529,37.8193,114304.0
2022-08-03 12:35:00,45.59,45.59,45.51,45.51,80557.0,37.8276,37.8276,37.7612,37.7612,80557.0
2022-08-03 12:40:00,45.51,45.58,45.51,45.55,84446.0,37.7612,37.8193,37.7612,37.7944,84446.0
2022-08-03 12:45:00,45.54,45.57,45.53,45.57,65699.0,37.7861,37.811,37.7778,37.811,65699.0
2022-08-03 12:50:00,45.57,45.58,45.53,45.55,78197.0,37.811,37.8193,37.7778,37.7944,78197.0
2022-08-03 12:55:00,45.54,45.55,45.47,45.48,112820.0,37.7861,37.7944,37.728,37.7363,112820.0
2022-08-03 13:00:00,45.48,45.51,45.46,45.49,126689.0,37.7363,37.7612,37.7197,37.7446,126689.0
2022-08-03 13:05:00,45.49,45.52,45.48,45.49,90880.0,37.7446,37.7695,37.7363,37.7446,90880.0
2022-08-03 13:10:00,45.5,45.5,45.46,45.47,44903.0,37.7529,37.7529,37.7197,37.728,44903.0
2022-08-03 13:15:00,45.46,45.49,45.45,45.47,63500.0,37.7197,37.7446,37.7114,37.728,63500.0
2022-08-03 13:20:00,45.47,45.55,45.46,45.48,136473.0,37.728,37.7944,37.7197,37.7363,136473.0
2022-08-03 13:25:00,45.48,45.56,45.48,45.55,132474.0,37.7363,37.8027,37.7363,37.7944,132474.0
2022-08-03 13:30:00,45.55,45.58,45.52,45.53,84796.0,37.7944,37.8193,37.7695,37.7778,84796.0
2022-08-03 13:35:00,45.54,45.54,45.48,45.49,82028.0,37.7861,37.7861,37.7363,37.7446,82028.0
2022-08-03 13:40:00,45.49,45.53,45.47,45.47,154176.0,37.7446,37.7778,37.728,37.728,154176.0
2022-08-03 13:45:00,45.47,45.49,45.45,45.47,83064.0,37.728,37.7446,37.7114,37.728,83064.0
2022-08-03 13:50:00,45.48,45.48,45.43,45.43,114090.0,37.7363,37.7363,37.6948,37.6948,114090.0
2022-08-03 13:55:00,45.44,45.44,45.4,45.41,146134.0,37.7031,37.7031,37.6699,37.6782,146134.0
2022-08-03 14:00:00,45.42,45.42,45.36,45.37,148071.0,37.6865,37.6865,37.6367,37.645,148071.0
2022-08-03 14:05:00,45.38,45.38,45.3,45.31,289572.0,37.6533,37.6533,37.5869,37.5952,289572.0
2022-08-03 14:10:00,45.32,45.36,45.31,45.33,199661.0,37.6035,37.6367,37.5952,37.6118,199661.0
2022-08-03 14:15:00,45.33,45.39,45.3,45.39,151873.0,37.6118,37.6616,37.5869,37.6616,151873.0
2022-08-03 14:20:00,45.39,45.4,45.35,45.39,116262.0,37.6616,37.6699,37.6284,37.6616,116262.0
2022-08-03 14:25:00,45.4,45.4,45.37,45.39,95944.0,37.6699,37.6699,37.645,37.6616,95944.0
2022-08-03 14:30:00,45.38,45.41,45.37,45.39,164262.0,37.6533,37.6782,37.645,37.6616,164262.0
2022-08-03 14:35:00,45.39,45.4,45.38,45.38,54226.0,37.6616,37.6699,37.6533,37.6533,54226.0
2022-08-03 14:40:00,45.39,45.39,45.32,45.34,109293.0,37.6616,37.6616,37.6035,37.6201,109293.0
2022-08-03 14:45:00,45.34,45.37,45.33,45.36,94425.0,37.6201,37.645,37.6118,37.6367,94425.0
2022-08-03 14:50:00,45.36,45.39,45.35,45.39,144713.0,37.6367,37.6616,37.6284,37.6616,144713.0
2022-08-03 14:55:00,45.38,45.4,45.36,45.37,167169.0,37.6533,37.6699,37.6367,37.645,167169.0
2022-08-03 15:00:00,45.36,45.38,45.34,45.37,182348.0,37.6367,37.6533,37.6201,37.645,182348.0
2022-08-03 15:05:00,45.38,45.38,45.33,45.37,174302.0,37.6533,37.6533,37.6118,37.645,174302.0
2022-08-03 15:10:00,45.36,45.38,45.35,45.36,114306.0,37.6367,37.6533,37.6284,37.6367,114306.0
2022-08-03 15:15:00,45.36,45.41,45.35,45.39,111512.0,37.6367,37.6782,37.6284,37.6616,111512.0
2022-08-03 15:20:00,45.39,45.42,45.38,45.4,116287.0,37.6616,37.6865,37.6533,37.6699,116287.0
2022-08-03 15:25:00,45.4,45.43,45.37,45.42,150074.0,37.6699,37.6948,37.645,37.6865,150074.0
2022-08-03 15:30:00,45.42,45.45,45.4,45.45,137017.0,37.6865,37.7114,37.6699,37.7114,137017.0
2022-08-03 15:35:00,45.45,45.51,45.43,45.48,315779.0,37.7114,37.7612,37.6948,37.7363,315779.0
2022-08-03 15:40:00,45.48,45.5,45.47,45.5,206842.0,37.7363,37.7529,37.728,37.7529,206842.0
2022-08-03 15:45:00,45.49,45.5,45.44,45.46,221529.0,37.7446,37.7529,37.7031,37.7197,221529.0
2022-08-03 15:50:00,45.45,45.46,45.4,45.41,333680.0,37.7114,37.7197,37.6699,37.6782,333680.0
2022-08-03 15:55:00,45.41,45.42,45.29,45.32,909190.0,37.6782,37.6865,37.5786,37.6035,909190.0
2022-08-04 09:30:00,45.22,45.22,44.76,44.78,1535694.0,37.5205,37.5205,37.1389,37.1555,1535694.0
2022-08-04 09:35:00,44.78,44.85,44.58,44.81,588330.0,37.1555,37.2135,36.9895,37.1804,588330.0
2022-08-04 09:40:00,44.81,44.91,44.74,44.74,389051.0,37.1804,37.2633,37.1223,37.1223,389051.0
2022-08-04 09:45:00,44.75,44.94,44.73,44.82,389186.0,37.1306,37.2882,37.114,37.1887,389186.0
2022-08-04 09:50:00,44.83,44.87,44.76,44.8,372928.0,37.197,37.2301,37.1389,37.1721,372928.0
2022-08-04 09:55:00,44.81,44.86,44.61,44.62,808498.0,37.1804,37.2218,37.0144,37.0227,808498.0
2022-08-04 10:00:00,44.62,44.75,44.44,44.72,980064.0,37.0227,37.1306,36.8734,37.1057,980064.0
2022-08-04 10:05:00,44.72,44.81,44.69,44.77,303364.0,37.1057,37.1804,37.0808,37.1472,303364.0
2022-08-04 10:10:00,44.77,44.81,44.69,44.69,213070.0,37.1472,37.1804,37.0808,37.0808,213070.0
2022-08-04 10:15:00,44.69,44.7,44.62,44.65,422779.0,37.0808,37.0891,37.0227,37.0476,422779.0
2022-08-04 10:20:00,44.65,44.66,44.59,44.62,285115.0,37.0476,37.0559,36.9978,37.0227,285115.0
2022-08-04 10:25:00,44.62,44.66,44.59,44.65,279347.0,37.0227,37.0559,36.9978,37.0476,279347.0
2022-08-04 10:30:00,44.65,44.73,44.62,44.68,269419.0,37.0476,37.114,37.0227,37.0725,269419.0
2022-08-04 10:35:00,44.68,44.76,44.68,44.73,571760.0,37.0725,37.1389,37.0725,37.114,571760.0
2022-08-04 10:40:00,44.73,44.76,44.67,44.72,351235.0,37.114,37.1389,37.0642,37.1057,351235.0
2022-08-04 10:45:00,44.71,44.82,44.7,44.78,623684.0,37.0974,37.1887,37.0891,37.1555,623684.0
2022-08-04 10:50:00,44.78,44.79,44.73,44.77,516633.0,37.1555,37.1638,37.114,37.1472,516633.0
2022-08-04 10:55:00,44.78,44.86,44.77,44.79,387654.0,37.1555,37.2218,37.1472,37.1638,387654.0
2022-08-04 11:00:00,44.79,44.81,44.75,44.76,231040.0,37.1638,37.1804,37.1306,37.1389,231040.0
2022-08-04 11:05:00,44.76,44.76,44.7,44.7,383306.0,37.1389,37.1389,37.0891,37.0891,383306.0
2022-08-04 11:10:00,44.71,44.72,44.66,44.69,304725.0,37.0974,37.1057,37.0559,37.0808,304725.0
2022-08-04 11:15:00,44.69,44.7,44.62,44.63,310413.0,37.0808,37.0891,37.0227,37.031,310413.0
2022-08-04 11:20:00,44.62,44.63,44.58,44.59,177043.0,37.0227,37.031,36.9895,36.9978,177043.0
2022-08-04 11:25:00,44.59,44.68,44.59,44.63,311819.0,36.9978,37.0725,36.9978,37.031,311819.0
2022-08-04 11:30:00,44.64,44.69,44.61,44.67,273466.0,37.0393,37.0808,37.0144,37.0642,273466.0
2022-08-04 11:35:00,44.68,44.68,44.63,44.65,228296.0,37.0725,37.0725,37.031,37.0476,228296.0
2022-08-04 11:40:00,44.64,44.65,44.59,44.63,163176.0,37.0393,37.0476,36.9978,37.031,163176.0
2022-08-04 11:45:00,44.63,44.64,44.6,44.62,94806.0,37.031,37.0393,37.0061,37.0227,94806.0
2022-08-04 11:50:00,44.62,44.62,44.55,44.59,157095.0,37.0227,37.0227,36.9646,36.9978,157095.0
2022-08-04 11:55:00,44.59,44.6,44.55,44.57,241628.0,36.9978,37.0061,36.9646,36.9812,241628.0
2022-08-04 12:00:00,44.57,44.57,44.52,44.53,192363.0,36.9812,36.9812,36.9397,36.948,192363.0
2022-08-04 12:05:00,44.53,44.54,44.51,44.52,124272.0,36.948,36.9563,36.9314,36.9397,124272.0
2022-08-04 12:10:00,44.52,44.52,44.47,44.48,299599.0,36.9397,36.9397,36.8982,36.9065,299599.0
2022-08-04 12:15:00,44.48,44.51,44.44,44.46,358964.0,36.9065,36.9314,36.8734,36.89,358964.0
2022-08-04 12:20:00,44.45,44.46,44.39,44.39,288627.0,36.8817,36.89,36.8319,36.8319,288627.0
2022-08-04 12:25:00,44.39,44.43,44.37,44.41,540910.0,36.8319,36.8651,36.8153,36.8485,540910.0
2022-08-04 12:30:00,44.42,44.43,44.36,44.39,351086.0,36.8568,36.8651,36.807,36.8319,351086.0
2022-08-04 12:35:00,44.39,44.41,44.38,44.4,236665.0,36.8319,36.8485,36.8236,36.8402,236665.0
2022-08-04 12:40:00,44.4,44.51,44.39,44.5,214279.0,36.8402,36.9314,36.8319,36.9231,214279.0
2022-08-04 12:45:00,44.5,44.51,44.4,44.4,270808.0,36.9231,36.9314,36.8402,36.8402,270808.0
2022-08-04 12:50:00,44.4,44.42,44.38,44.39,169015.0,36.8402,36.8568,36.8236,36.8319,169015.0
2022-08-04 12:55:00,44.39,44.4,44.37,44.4,223645.0,36.8319,36.8402,36.8153,36.8402,223645.0
2022-08-04 13:00:00,44.4,44.4,44.38,44.38,172410.0,36.8402,36.8402,36.8236,36.8236,172410.0
2022-08-04 13:05:00,44.39,44.44,44.38,44.43,232317.0,36.8319,36.8734,36.8236,36.8651,232317.0
2022-08-04 13:10:00,44.43,44.5,44.42,44.49,231817.0,36.8651,36.9231,36.8568,36.9148,231817.0
2022-08-04 13:15:00,44.49,44.54,44.47,44.53,130187.0,36.9148,36.9563,36.8982,36.948,130187.0
2022-08-04 13:20:00,44.53,44.56,44.5,44.55,131353.0,36.948,36.9729,36.9231,36.9646,131353.0
2022-08-04 13:25:00,44.56,44.6,44.55,44.58,142672.0,36.9729,37.0061,36.9646,36.9895,142672.0
2022-08-04 13:30:00,44.58,44.64,44.58,44.59,148879.0,36.9895,37.0393,36.9895,36.9978,148879.0
2022-08-04 13:35:00,44.59,44.61,44.52,44.52,89334.0,36.9978,37.0144,36.9397,36.9397,89334.0
2022-08-04 13:40:00,44.53,44.54,44.5,44.52,139389.0,36.948,36.9563,36.9231,36.9397,139389.0
2022-08-04 13:45:00,44.51,44.57,44.49,44.57,156065.0,36.9314,36.9812,36.9148,36.9812,156065.0
2022-08-04 13:50:00,44.57,44.58,44.51,44.52,112221.0,36.9812,36.9895,36.9314,36.9397,112221.0
2022-08-04 13:55:00,44.52,44.54,44.49,44.54,102413.0,36.9397,36.9563,36.9148,36.9563,102413.0
2022-08-04 14:00:00,44.54,44.55,44.52,44.55,112526.0,36.9563,36.9646,36.9397,36.9646,112526.0
2022-08-04 14:05:00,44.55,44.58,44.54,44.58,155226.0,36.9646,36.9895,36.9563,36.9895,155226.0
2022-08-04 14:10:00,44.58,44.62,44.56,44.61,79626.0,36.9895,37.0227,36.9729,37.0144,79626.0
2022-08-04 14:15:00,44.61,44.61,44.58,44.61,164524.0,37.0144,37.0144,36.9895,37.0144,164524.0
2022-08-04 14:20:00,44.61,44.61,44.58,44.6,159643.0,37.0144,37.0144,36.9895,37.0061,159643.0
2022-08-04 14:25:00,44.61,44.61,44.56,44.59,154639.0,37.0144,37.0144,36.9729,36.9978,154639.0
2022-08-04 14:30:00,44.6,44.61,44.58,44.6,127706.0,37.0061,37.0144,36.9895,37.0061,127706.0
2022-08-04 14:35:00,44.61,44.61,44.55,44.59,180569.0,37.0144,37.0144,36.9646,36.9978,180569.0
2022-08-04 14:40:00,44.58,44.59,44.54,44.57,189601.0,36.9895,36.9978,36.9563,36.9812,189601.0
2022-08-04 14:45:00,44.56,44.61,44.55,44.61,203400.0,36.9729,37.0144,36.9646,37.0144,203400.0
2022-08-04 14:50:00,44.61,44.61,44.57,44.59,169720.0,37.0144,37.0144,36.9812,36.9978,169720.0
2022-08-04 14:55:00,44.58,44.61,44.57,44.59,100537.0,36.9895,37.0144,36.9812,36.9978,100537.0
2022-08-04 15:00:00,44.59,44.61,44.59,44.6,86927.0,36.9978,37.0144,36.9978,37.0061,86927.0
2022-08-04 15:05:00,44.61,44.61,44.57,44.58,210933.0,37.0144,37.0144,36.9812,36.9895,210933.0
2022-08-04 15:10:00,44.58,44.63,44.56,44.62,308549.0,36.9895,37.031,36.9729,37.0227,308549.0
2022-08-04 15:15:00,44.63,44.66,44.62,44.62,137319.0,37.031,37.0559,37.0227,37.0227,137319.0
2022-08-04 15:20:00,44.62,44.63,44.58,44.6,277307.0,37.0227,37.031,36.9895,37.0061,277307.0
2022-08-04 15:25:00,44.6,44.61,44.59,44.61,158012.0,37.0061,37.0144,36.9978,37.0144,158012.0
2022-08-04 15:30:00,44.61,44.61,44.57,44.57,220930.0,37.0144,37.0144,36.9812,36.9812,220930.0
2022-08-04 15:35:00,44.58,44.58,44.56,44.56,280705.0,36.9895,36.9895,36.9729,36.9729,280705.0
2022-08-04 15:40:00,44.56,44.57,44.54,44.55,223809.0,36.9729,36.9812,36.9563,36.9646,223809.0
2022-08-04 15:45:00,44.55,44.56,44.51,44.51,324334.0,36.9646,36.9729,36.9314,36.9314,324334.0
2022-08-04 15:50:00,44.52,44.53,44.46,44.47,541434.0,36.9397,36.948,36.89,36.8982,541434.0
2022-08-04 15:55:00,44.47,44.47,44.42,44.44,1051574.0,36.8982,36.8982,36.8568,36.8734,1051574.0
2022-08-05 09:30:00,44.48,44.69,44.38,44.55,549467.0,36.9065,37.0808,36.8236,36.9646,549467.0
2022-08-05 09:35:00,44.55,44.61,44.46,44.53,181097.0,36.9646,37.0144,36.89,36.948,181097.0
2022-08-05 09:40:00,44.52,44.61,44.48,44.59,244961.0,36.9397,37.0144,36.9065,36.9978,244961.0
2022-08-05 09:45:00,44.59,44.64,44.48,44.55,377517.0,36.9978,37.0393,36.9065,36.9646,377517.0
2022-08-05 09:50:00,44.55,44.59,44.49,44.5,181856.0,36.9646,36.9978,36.9148,36.9231,181856.0
2022-08-05 09:55:00,44.49,44.53,44.45,44.51,152098.0,36.9148,36.948,36.8817,36.9314,152098.0
2022-08-05 10:00:00,44.51,44.53,44.45,44.46,185510.0,36.9314,36.948,36.8817,36.89,185510.0
2022-08-05 10:05:00,44.46,44.49,44.41,44.47,220768.0,36.89,36.9148,36.8485,36.8982,220768.0
2022-08-05 10:10:00,44.47,44.47,44.36,44.43,214084.0,36.8982,36.8982,36.807,36.8651,214084.0
2022-08-05 10:15:00,44.43,44.53,44.43,44.52,125341.0,36.8651,36.948,36.8651,36.9397,125341.0
2022-08-05 10:20:00,44.53,44.54,44.45,44.48,128215.0,36.948,36.9563,36.8817,36.9065,128215.0
2022-08-05 10:25:00,44.49,44.54,44.46,44.53,212060.0,36.9148,36.9563,36.89,36.948,212060.0
2022-08-05 10:30:00,44.52,44.54,44.46,44.51,206964.0,36.9397,36.9563,36.89,36.9314,206964.0
2022-08-05 10:35:00,44.52,44.57,44.48,44.55,175552.0,36.9397,36.9812,36.9065,36.9646,175552.0
2022-08-05 10:40:00,44.55,44.58,44.53,44.55,145917.0,36.9646,36.9895,36.948,36.9646,145917.0
2022-08-05 10:45:00,44.55,44.59,44.53,44.55,153406.0,36.9646,36.9978,36.948,36.9646,153406.0
2022-08-05 10:50:00,44.56,44.65,44.54,44.63,195925.0,36.9729,37.0476,36.9563,37.031,195925.0
2022-08-05 10:55:00,44.63,44.63,44.57,44.59,190010.0,37.031,37.031,36.9812,36.9978,190010.0
2022-08-05 11:00:00,44.59,44.6,44.54,44.6,95807.0,36.9978,37.0061,36.9563,37.0061,95807.0
2022-08-05 11:05:00,44.6,44.62,44.56,44.62,168610.0,37.0061,37.0227,36.9729,37.0227,168610.0
2022-08-05 11:10:00,44.62,44.64,44.61,44.64,188192.0,37.0227,37.0393,37.0144,37.0393,188192.0
2022-08-05 11:15:00,44.63,44.64,44.61,44.61,123455.0,37.031,37.0393,37.0144,37.0144,123455.0
2022-08-05 11:20:00,44.62,44.63,44.52,44.59,253875.0,37.0227,37.031,36.9397,36.9978,253875.0
2022-08-05 11:25:00,44.58,44.61,44.56,44.59,162136.0,36.9895,37.0144,36.9729,36.9978,162136.0
2022-08-05 11:30:00,44.6,44.6,44.55,44.59,193881.0,37.0061,37.0061,36.9646,36.9978,193881.0
2022-08-05 11:35:00,44.59,44.6,44.54,44.58,143134.0,36.9978,37.0061,36.9563,36.9895,143134.0
2022-08-05 11:40:00,44.58,44.61,44.56,44.59,118373.0,36.9895,37.0144,36.9729,36.9978,118373.0
2022-08-05 11:45:00,44.58,44.61,44.56,44.57,106905.0,36.9895,37.0144,36.9729,36.9812,106905.0
2022-08-05 11:50:00,44.58,44.61,44.57,44.58,82316.0,36.9895,37.0144,36.9812,36.9895,82316.0
2022-08-05 11:55:00,44.59,44.64,44.59,44.63,113340.0,36.9978,37.0393,36.9978,37.031,113340.0
2022-08-05 12:00:00,44.64,44.67,44.61,44.66,108756.0,37.0393,37.0642,37.0144,37.0559,108756.0
2022-08-05 12:05:00,44.66,44.7,44.63,44.67,106661.0,37.0559,37.0891,37.031,37.0642,106661.0
2022-08-05 12:10:00,44.68,44.74,44.67,44.73,160306.0,37.0725,37.1223,37.0642,37.114,160306.0
2022-08-05 12:15:00,44.73,44.74,44.69,44.72,99977.0,37.114,37.1223,37.0808,37.1057,99977.0
2022-08-05 12:20:00,44.73,44.73,44.67,44.68,81655.0,37.114,37.114,37.0642,37.0725,81655.0
2022-08-05 12:25:00,44.68,44.75,44.66,44.74,81108.0,37.0725,37.1306,37.0559,37.1223,81108.0
2022-08-05 12:30:00,44.74,44.74,44.7,44.73,137088.0,37.1223,37.1223,37.0891,37.114,137088.0
2022-08-05 12:35:00,44.73,44.74,44.71,44.73,210539.0,37.114,37.1223,37.0974,37.114,210539.0
2022-08-05 12:40:00,44.73,44.85,44.73,44.84,337130.0,37.114,37.2135,37.114,37.2053,337130.0
2022-08-05 12:45:00,44.84,44.89,44.84,44.89,151550.0,37.2053,37.2467,37.2053,37.2467,151550.0
2022-08-05 12:50:00,44.89,44.92,44.85,44.86,123636.0,37.2467,37.2716,37.2135,37.2218,123636.0
2022-08-05 12:55:00,44.87,44.87,44.8,44.82,130123.0,37.2301,37.2301,37.1721,37.1887,130123.0
2022-08-05 13:00:00,44.83,44.84,44.79,44.82,74659.0,37.197,37.2053,37.1638,37.1887,74659.0
2022-08-05 13:05:00,44.82,44.84,44.77,44.79,153283.0,37.1887,37.2053,37.1472,37.1638,153283.0
2022-08-05 13:10:00,44.79,44.83,44.78,44.8,160545.0,37.1638,37.197,37.1555,37.1721,160545.0
2022-08-05 13:15:00,44.81,44.81,44.73,44.74,150325.0,37.1804,37.1804,37.114,37.1223,150325.0
2022-08-05 13:20:00,44.74,44.81,44.73,44.8,93754.0,37.1223,37.1804,37.114,37.1721,93754.0
2022-08-05 13:25:00,44.8,44.81,44.78,44.79,57778.0,37.1721,37.1804,37.1555,37.1638,57778.0
2022-08-05 13:30:00,44.79,44.83,44.78,44.82,71047.0,37.1638,37.197,37.1555,37.1887,71047.0
2022-08-05 13:35:00,44.82,44.86,44.81,44.86,154675.0,37.1887,37.2218,37.1804,37.2218,154675.0
2022-08-05 13:40:00,44.86,44.9,44.84,44.88,111978.0,37.2218,37.255,37.2053,37.2384,111978.0
2022-08-05 13:45:00,44.88,44.88,44.83,44.83,125136.0,37.2384,37.2384,37.197,37.197,125136.0
2022-08-05 13:50:00,44.84,44.84,44.79,44.8,76932.0,37.2053,37.2053,37.1638,37.1721,76932.0
2022-08-05 13:55:00,44.81,44.82,44.78,44.8,93629.0,37.1804,37.1887,37.1555,37.1721,93629.0
2022-08-05 14:00:00,44.8,44.81,44.76,44.78,78705.0,37.1721,37.1804,37.1389,37.1555,78705.0
2022-08-05 14:05:00,44.78,44.8,44.76,44.78,97188.0,37.1555,37.1721,37.1389,37.1555,97188.0
2022-08-05 14:10:00,44.77,44.78,44.74,44.76,112438.0,37.1472,37.1555,37.1223,37.1389,112438.0
2022-08-05 14:15:00,44.76,44.78,44.73,44.77,137542.0,37.1389,37.1555,37.114,37.1472,137542.0
2022-08-05 14:20:00,44.78,44.83,44.77,44.8,141449.0,37.1555,37.197,37.1472,37.1721,141449.0
2022-08-05 14:25:00,44.8,44.83,44.79,44.81,99853.0,37.1721,37.197,37.1638,37.1804,99853.0
2022-08-05 14:30:00,44.8,44.81,44.76,44.8,109697.0,37.1721,37.1804,37.1389,37.1721,109697.0
2022-08-05 14:35:00,44.8,44.81,44.75,44.77,75844.0,37.1721,37.1804,37.1306,37.1472,75844.0
2022-08-05 14:40:00,44.76,44.8,44.75,44.8,73395.0,37.1389,37.1721,37.1306,37.1721,73395.0
2022-08-05 14:45:00,44.8,44.8,44.77,44.8,81949.0,37.1721,37.1721,37.1472,37.1721,81949.0
2022-08-05 14:50:00,44.8,44.8,44.75,44.77,87672.0,37.1721,37.1721,37.1306,37.1472,87672.0
2022-08-05 14:55:00,44.77,44.77,44.7,44.71,108558.0,37.1472,37.1472,37.0891,37.0974,108558.0
2022-08-05 15:00:00,44.7,44.73,44.67,44.73,233119.0,37.0891,37.114,37.0642,37.114,233119.0
2022-08-05 15:05:00,44.73,44.74,44.68,44.71,76777.0,37.114,37.1223,37.0725,37.0974,76777.0
2022-08-05 15:10:00,44.71,44.76,44.71,44.76,152359.0,37.0974,37.1389,37.0974,37.1389,152359.0
2022-08-05 15:15:00,44.76,44.78,44.72,44.74,170665.0,37.1389,37.1555,37.1057,37.1223,170665.0
2022-08-05 15:20:00,44.74,44.8,44.74,44.8,127192.0,37.1223,37.1721,37.1223,37.1721,127192.0
2022-08-05 15:25:00,44.8,44.81,44.77,44.8,132403.0,37.1721,37.1804,37.1472,37.1721,132403.0
2022-08-05 15:30:00,44.8,44.87,44.8,44.84,164135.0,37.1721,37.2301,37.1721,37.2053,164135.0
2022-08-05 15:35:00,44.85,44.87,44.83,44.86,192294.0,37.2135,37.2301,37.197,37.2218,192294.0
2022-08-05 15:40:00,44.86,44.86,44.79,44.85,365076.0,37.2218,37.2218,37.1638,37.2135,365076.0
2022-08-05 15:45:00,44.85,44.87,44.84,44.87,279384.0,37.2135,37.2301,37.2053,37.2301,279384.0
2022-08-05 15:50:00,44.87,44.9,44.87,44.9,399327.0,37.2301,37.255,37.2301,37.255,399327.0
2022-08-05 15:55:00,44.9,44.98,44.88,44.95,1135431.0,37.255,37.3214,37.2384,37.2965,1135431.0
2022-08-08 09:30:00,44.95,45.01,44.86,44.91,573421.0,37.2965,37.3463,37.2218,37.2633,573421.0
2022-08-08 09:35:00,44.9,44.92,44.63,44.71,294322.0,37.255,37.2716,37.031,37.0974,294322.0
2022-08-08 09:40:00,44.72,44.85,44.7,44.76,240455.0,37.1057,37.2135,37.0891,37.1389,240455.0
2022-08-08 09:45:00,44.76,44.89,44.71,44.84,259905.0,37.1389,37.2467,37.0974,37.2053,259905.0
2022-08-08 09:50:00,44.84,44.93,44.82,44.9,213872.0,37.2053,37.2799,37.1887,37.255,213872.0
2022-08-08 09:55:00,44.89,44.94,44.84,44.91,235094.0,37.2467,37.2882,37.2053,37.2633,235094.0
2022-08-08 10:00:00,44.91,44.93,44.8,44.81,267129.0,37.2633,37.2799,37.1721,37.1804,267129.0
2022-08-08 10:05:00,44.81,44.84,44.74,44.83,207501.0,37.1804,37.2053,37.1223,37.197,207501.0
2022-08-08 10:10:00,44.83,44.86,44.78,44.8,173161.0,37.197,37.2218,37.1555,37.1721,173161.0
2022-08-08 10:15:00,44.8,44.88,44.79,44.81,209432.0,37.1721,37.2384,37.1638,37.1804,209432.0
2022-08-08 10:20:00,44.8,44.88,44.79,44.88,228497.0,37.1721,37.2384,37.1638,37.2384,228497.0
2022-08-08 10:25:00,44.88,44.91,44.84,44.86,193788.0,37.2384,37.2633,37.2053,37.2218,193788.0
2022-08-08 10:30:00,44.86,44.9,44.81,44.83,179085.0,37.2218,37.255,37.1804,37.197,179085.0
2022-08-08 10:35:00,44.83,44.87,44.79,44.81,185234.0,37.197,37.2301,37.1638,37.1804,185234.0
2022-08-08 10:40:00,44.8,44.83,44.75,44.77,189301.0,37.1721,37.197,37.1306,37.1472,189301.0
2022-08-08 10:45:00,44.77,44.85,44.76,44.84,136317.0,37.1472,37.2135,37.1389,37.2053,136317.0
2022-08-08 10:50:00,44.84,44.88,44.82,44.87,130616.0,37.2053,37.2384,37.1887,37.2301,130616.0
2022-08-08 10:55:00,44.87,44.89,44.79,44.8,169065.0,37.2301,37.2467,37.1638,37.1721,169065.0
2022-08-08 11:00:00,44.8,44.81,44.75,44.75,173738.0,37.1721,37.1804,37.1306,37.1306,173738.0
2022-08-08 11:05:00,44.76,44.77,44.69,44.71,218604.0,37.1389,37.1472,37.0808,37.0974,218604.0
2022-08-08 11:10:00,44.71,44.71,44.7,44.71,76349.0,37.0974,37.0974,37.0891,37.0974,76349.0
2022-08-08 11:15:00,44.71,44.71,44.66,44.67,284759.0,37.0974,37.0974,37.0559,37.0642,284759.0
2022-08-08 11:20:00,44.67,44.73,44.66,44.7,109380.0,37.0642,37.114,37.0559,37.0891,109380.0
2022-08-08 11:25:00,44.7,44.75,44.66,44.73,103337.0,37.0891,37.1306,37.0559,37.114,103337.0
2022-08-08 11:30:00,44.73,44.78,44.72,44.74,144286.0,37.114,37.1555,37.1057,37.1223,144286.0
2022-08-08 11:35:00,44.73,44.74,44.67,44.7,97651.0,37.114,37.1223,37.0642,37.0891,97651.0
2022-08-08 11:40:00,44.7,44.72,44.67,44.72,119228.0,37.0891,37.1057,37.0642,37.1057,119228.0
2022-08-08 11:45:00,44.73,44.79,44.72,44.77,90111.0,37.114,37.1638,37.1057,37.1472,90111.0
2022-08-08 11:50:00,44.77,44.8,44.77,44.78,104579.0,37.1472,37.1721,37.1472,37.1555,104579.0
2022-08-08 11:55:00,44.78,44.84,44.77,44.82,127523.0,37.1555,37.2053,37.1472,37.1887,127523.0
2022-08-08 12:00:00,44.82,44.82,44.75,44.77,99266.0,37.1887,37.1887,37.1306,37.1472,99266.0
2022-08-08 12:05:00,44.76,44.79,44.73,44.76,118385.0,37.1389,37.1638,37.114,37.1389,118385.0
2022-08-08 12:10:00,44.76,44.77,44.72,44.73,135815.0,37.1389,37.1472,37.1057,37.114,135815.0
2022-08-08 12:15:00,44.73,44.75,44.66,44.66,166311.0,37.114,37.1306,37.0559,37.0559,166311.0
2022-08-08 12:20:00,44.67,44.68,44.62,44.63,238065.0,37.0642,37.0725,37.0227,37.031,238065.0
2022-08-08 12:25:00,44.63,44.67,44.62,44.64,173076.0,37.031,37.0642,37.0227,37.0393,173076.0
2022-08-08 12:30:00,44.64,44.66,44.63,44.64,99519.0,37.0393,37.0559,37.031,37.0393,99519.0
2022-08-08 12:35:00,44.63,44.65,44.59,44.61,126916.0,37.031,37.0476,36.9978,37.0144,126916.0
2022-08-08 12:40:00,44.61,44.62,44.59,44.6,71920.0,37.0144,37.0227,36.9978,37.0061,71920.0
2022-08-08 12:45:00,44.61,44.61,44.57,44.58,93249.0,37.0144,37.0144,36.9812,36.9895,93249.0
2022-08-08 12:50:00,44.59,44.6,44.57,44.58,129885.0,36.9978,37.0061,36.9812,36.9895,129885.0
2022-08-08 12:55:00,44.58,44.58,44.54,44.57,137494.0,36.9895,36.9895,36.9563,36.9812,137494.0
2022-08-08 13:00:00,44.57,44.57,44.54,44.55,108722.0,36.9812,36.9812,36.9563,36.9646,108722.0
2022-08-08 13:05:00,44.55,44.55,44.53,44.54,130682.0,36.9646,36.9646,36.948,36.9563,130682.0
2022-08-08 13:10:00,44.55,44.57,44.54,44.56,112126.0,36.9646,36.9812,36.9563,36.9729,112126.0
2022-08-08 13:15:00,44.57,44.6,44.54,44.57,280346.0,36.9812,37.0061,36.9563,36.9812,280346.0
2022-08-08 13:20:00,44.58,44.63,44.57,44.63,134990.0,36.9895,37.031,36.9812,37.031,134990.0
2022-08-08 13:25:00,44.63,44.67,44.62,44.64,74569.0,37.031,37.0642,37.0227,37.0393,74569.0
2022-08-08 13:30:00,44.63,44.65,44.6,44.64,94804.0,37.031,37.0476,37.0061,37.0393,94804.0
2022-08-08 13:35:00,44.63,44.64,44.6,44.61,72583.0,37.031,37.0393,37.0061,37.0144,72583.0
2022-08-08 13:40:00,44.61,44.65,44.61,44.65,50906.0,37.0144,37.0476,37.0144,37.0476,50906.0
2022-08-08 13:45:00,44.65,44.65,44.61,44.61,102758.0,37.0476,37.0476,37.0144,37.0144,102758.0
2022-08-08 13:50:00,44.62,44.64,44.6,44.63,119400.0,37.0227,37.0393,37.0061,37.031,119400.0
2022-08-08 13:55:00,44.63,44.64,44.6,44.63,242065.0,37.031,37.0393,37.0061,37.031,242065.0
2022-08-08 14:00:00,44.62,44.63,44.56,44.56,153380.0,37.0227,37.031,36.9729,36.9729,153380.0
2022-08-08 14:05:00,44.57,44.6,44.54,44.59,176528.0,36.9812,37.0061,36.9563,36.9978,176528.0
2022-08-08 14:10:00,44.59,44.6,44.53,44.58,172808.0,36.9978,37.0061,36.948,36.9895,172808.0
2022-08-08 14:15:00,44.57,44.61,44.57,44.59,110092.0,36.9812,37.0144,36.9812,36.9978,110092.0
2022-08-08 14:20:00,44.59,44.6,44.57,44.59,84771.0,36.9978,37.0061,36.9812,36.9978,84771.0
2022-08-08 14:25:00,44.59,44.59,44.56,44.58,179530.0,36.9978,36.9978,36.9729,36.9895,179530.0
2022-08-08 14:30:00,44.57,44.58,44.54,44.55,110697.0,36.9812,36.9895,36.9563,36.9646,110697.0
2022-08-08 14:35:00,44.54,44.57,44.52,44.54,206565.0,36.9563,36.9812,36.9397,36.9563,206565.0
2022-08-08 14:40:00,44.55,44.57,44.54,44.55,190406.0,36.9646,36.9812,36.9563,36.9646,190406.0
2022-08-08 14:45:00,44.54,44.55,44.51,44.52,221629.0,36.9563,36.9646,36.9314,36.9397,221629.0
2022-08-08 14:50:00,44.53,44.53,44.46,44.48,270773.0,36.948,36.948,36.89,36.9065,270773.0
2022-08-08 14:55:00,44.48,44.49,44.46,44.47,235212.0,36.9065,36.9148,36.89,36.8982,235212.0
2022-08-08 15:00:00,44.46,44.48,44.45,44.47,139169.0,36.89,36.9065,36.8817,36.8982,139169.0
2022-08-08 15:05:00,44.47,44.48,44.44,44.46,136187.0,36.8982,36.9065,36.8734,36.89,136187.0
2022-08-08 15:10:00,44.45,44.46,44.37,44.39,272221.0,36.8817,36.89,36.8153,36.8319,272221.0
2022-08-08 15:15:00,44.38,44.39,44.36,44.37,178226.0,36.8236,36.8319,36.807,36.8153,178226.0
2022-08-08 15:20:00,44.37,44.4,44.35,44.39,378329.0,36.8153,36.8402,36.7987,36.8319,378329.0
2022-08-08 15:25:00,44.38,44.48,44.38,44.47,269357.0,36.8236,36.9065,36.8236,36.8982,269357.0
2022-08-08 15:30:00,44.46,44.51,44.45,44.51,139348.0,36.89,36.9314,36.8817,36.9314,139348.0
2022-08-08 15:35:00,44.5,44.54,44.5,44.51,211651.0,36.9231,36.9563,36.9231,36.9314,211651.0
2022-08-08 15:40:00,44.5,44.57,44.5,44.57,157647.0,36.9231,36.9812,36.9231,36.9812,157647.0
2022-08-08 15:45:00,44.57,44.58,44.52,44.53,360497.0,36.9812,36.9895,36.9397,36.948,360497.0
2022-08-08 15:50:00,44.52,44.54,44.51,44.54,356892.0,36.9397,36.9563,36.9314,36.9563,356892.0
2022-08-08 15:55:00,44.54,44.55,44.5,44.53,1243760.0,36.9563,36.9646,36.9231,36.948,1243760.0
2022-08-09 09:30:00,44.61,44.73,44.46,44.52,579249.0,37.0144,37.114,36.89,36.9397,579249.0
2022-08-09 09:35:00,44.52,44.66,44.52,44.63,201900.0,36.9397,37.0559,36.9397,37.031,201900.0
2022-08-09 09:40:00,44.63,44.66,44.55,44.55,241130.0,37.031,37.0559,36.9646,36.9646,241130.0
2022-08-09 09:45:00,44.55,44.63,44.43,44.44,185897.0,36.9646,37.031,36.8651,36.8734,185897.0
2022-08-09 09:50:00,44.44,44.5,44.41,44.42,125611.0,36.8734,36.9231,36.8485,36.8568,125611.0
2022-08-09 09:55:00,44.42,44.67,44.39,44.64,204718.0,36.8568,37.0642,36.8319,37.0393,204718.0
2022-08-09 10:00:00,44.64,44.7,44.56,44.56,191016.0,37.0393,37.0891,36.9729,36.9729,191016.0
2022-08-09 10:05:00,44.57,44.64,44.54,44.61,162790.0,36.9812,37.0393,36.9563,37.0144,162790.0
2022-08-09 10:10:00,44.62,44.67,44.56,44.59,100590.0,37.0227,37.0642,36.9729,36.9978,100590.0
2022-08-09 10:15:00,44.6,44.64,44.57,44.62,144682.0,37.0061,37.0393,36.9812,37.0227,144682.0
2022-08-09 10:20:00,44.62,44.68,44.6,44.62,121868.0,37.0227,37.0725,37.0061,37.0227,121868.0
2022-08-09 10:25:00,44.61,44.62,44.52,44.57,153202.0,37.0144,37.0227,36.9397,36.9812,153202.0
2022-08-09 10:30:00,44.57,44.57,44.47,44.48,119267.0,36.9812,36.9812,36.8982,36.9065,119267.0
2022-08-09 10:35:00,44.47,44.51,44.44,44.44,127342.0,36.8982,36.9314,36.8734,36.8734,127342.0
2022-08-09 10:40:00,44.45,44.48,44.43,44.45,254569.0,36.8817,36.9065,36.8651,36.8817,254569.0
2022-08-09 10:45:00,44.45,44.48,44.42,44.45,267856.0,36.8817,36.9065,36.8568,36.8817,267856.0
2022-08-09 10:50:00,44.45,44.47,44.43,44.44,170755.0,36.8817,36.8982,36.8651,36.8734,170755.0
2022-08-09 10:55:00,44.44,44.45,44.41,44.42,139733.0,36.8734,36.8817,36.8485,36.8568,139733.0
2022-08-09 11:00:00,44.41,44.46,44.41,44.45,180063.0,36.8485,36.89,36.8485,36.8817,180063.0
2022-08-09 11:05:00,44.45,44.47,44.43,44.44,142088.0,36.8817,36.8982,36.8651,36.8734,142088.0
2022-08-09 11:10:00,44.44,44.48,44.43,44.48,208796.0,36.8734,36.9065,36.8651,36.9065,208796.0
2022-08-09 11:15:00,44.48,44.52,44.46,44.5,200783.0,36.9065,36.9397,36.89,36.9231,200783.0
2022-08-09 11:20:00,44.5,44.51,44.48,44.5,152961.0,36.9231,36.9314,36.9065,36.9231,152961.0
2022-08-09 11:25:00,44.5,44.56,44.49,44.56,221741.0,36.9231,36.9729,36.9148,36.9729,221741.0
2022-08-09 11:30:00,44.56,44.6,44.54,44.56,119884.0,36.9729,37.0061,36.9563,36.9729,119884.0
2022-08-09 11:35:00,44.56,44.58,44.54,44.55,191341.0,36.9729,36.9895,36.9563,36.9646,191341.0
2022-08-09 11:40:00,44.56,44.59,44.54,44.59,127635.0,36.9729,36.9978,36.9563,36.9978,127635.0
2022-08-09 11:45:00,44.59,44.65,44.59,44.63,110709.0,36.9978,37.0476,36.9978,37.031,110709.0
2022-08-09 11:50:00,44.62,44.66,44.62,44.65,129896.0,37.0227,37.0559,37.0227,37.0476,129896.0
2022-08-09 11:55:00,44.65,44.71,44.64,44.67,140935.0,37.0476,37.0974,37.0393,37.0642,140935.0
2022-08-09 12:00:00,44.66,44.68,44.62,44.66,80530.0,37.0559,37.0725,37.0227,37.0559,80530.0
2022-08-09 12:05:00,44.67,44.77,44.66,44.77,97250.0,37.0642,37.1472,37.0559,37.1472,97250.0
2022-08-09 12:10:00,44.77,44.78,44.73,44.76,109768.0,37.1472,37.1555,37.114,37.1389,109768.0
2022-08-09 12:15:00,44.76,44.79,44.75,44.78,84329.0,37.1389,37.1638,37.1306,37.1555,84329.0
2022-08-09 12:20:00,44.78,44.78,44.73,44.73,71582.0,37.1555,37.1555,37.114,37.114,71582.0
2022-08-09 12:25:00,44.73,44.77,44.73,44.77,71215.0,37.114,37.1472,37.114,37.1472,71215.0
2022-08-09 12:30:00,44.77,44.85,44.76,44.8,101592.0,37.1472,37.2135,37.1389,37.1721,101592.0
2022-08-09 12:35:00,44.8,44.82,44.76,44.8,83416.0,37.1721,37.1887,37.1389,37.1721,83416.0
2022-08-09 12:40:00,44.8,44.81,44.77,44.79,82893.0,37.1721,37.1804,37.1472,37.1638,82893.0
2022-08-09 12:45:00,44.78,44.82,44.77,44.8,63676.0,37.1555,37.1887,37.1472,37.1721,63676.0
2022-08-09 12:50:00,44.8,44.81,44.76,44.79,56782.0,37.1721,37.1804,37.1389,37.1638,56782.0
2022-08-09 12:55:00,44.79,44.8,44.78,44.8,55947.0,37.1638,37.1721,37.1555,37.1721,55947.0
2022-08-09 13:00:00,44.8,44.81,44.75,44.76,57173.0,37.1721,37.1804,37.1306,37.1389,57173.0
2022-08-09 13:05:00,44.76,44.81,44.75,44.8,78979.0,37.1389,37.1804,37.1306,37.1721,78979.0
2022-08-09 13:10:00,44.8,44.81,44.77,44.78,54684.0,37.1721,37.1804,37.1472,37.1555,54684.0
2022-08-09 13:15:00,44.78,44.81,44.77,44.78,54043.0,37.1555,37.1804,37.1472,37.1555,54043.0
2022-08-09 13:20:00,44.78,44.79,44.73,44.74,77899.0,37.1555,37.1638,37.114,37.1223,77899.0
2022-08-09 13:25:00,44.75,44.76,44.71,44.72,52019.0,37.1306,37.1389,37.0974,37.1057,52019.0
2022-08-09 13:30:00,44.72,44.76,44.71,44.72,98718.0,37.1057,37.1389,37.0974,37.1057,98718.0
2022-08-09 13:35:00,44.72,44.74,44.69,44.69,45443.0,37.1057,37.1223,37.0808,37.0808,45443.0
2022-08-09 13:40:00,44.69,44.7,44.62,44.65,110788.0,37.0808,37.0891,37.0227,37.0476,110788.0
2022-08-09 13:45:00,44.64,44.65,44.61,44.63,80892.0,37.0393,37.0476,37.0144,37.031,80892.0
2022-08-09 13:50:00,44.62,44.63,44.6,44.62,76090.0,37.0227,37.031,37.0061,37.0227,76090.0
2022-08-09 13:55:00,44.62,44.71,44.62,44.65,206194.0,37.0227,37.0974,37.0227,37.0476,206194.0
2022-08-09 14:00:00,44.65,44.65,44.62,44.63,138395.0,37.0476,37.0476,37.0227,37.031,138395.0
2022-08-09 14:05:00,44.62,44.64,44.6,44.62,115624.0,37.0227,37.0393,37.0061,37.0227,115624.0
2022-08-09 14:10:00,44.62,44.63,44.57,44.57,139528.0,37.0227,37.031,36.9812,36.9812,139528.0
2022-08-09 14:15:00,44.57,44.58,44.54,44.55,95388.0,36.9812,36.9895,36.9563,36.9646,95388.0
2022-08-09 14:20:00,44.55,44.55,44.51,44.52,91801.0,36.9646,36.9646,36.9314,36.9397,91801.0
2022-08-09 14:25:00,44.52,44.55,44.51,44.54,101799.0,36.9397,36.9646,36.9314,36.9563,101799.0
2022-08-09 14:30:00,44.53,44.54,44.5,44.51,92704.0,36.948,36.9563,36.9231,36.9314,92704.0
2022-08-09 14:35:00,44.51,44.53,44.47,44.5,142428.0,36.9314,36.948,36.8982,36.9231,142428.0
2022-08-09 14:40:00,44.51,44.51,44.49,44.51,79367.0,36.9314,36.9314,36.9148,36.9314,79367.0
2022-08-09 14:45:00,44.51,44.52,44.5,44.52,85209.0,36.9314,36.9397,36.9231,36.9397,85209.0
2022-08-09 14:50:00,44.52,44.55,44.51,44.52,124714.0,36.9397,36.9646,36.9314,36.9397,124714.0
2022-08-09 14:55:00,44.52,44.57,44.51,44.53,215616.0,36.9397,36.9812,36.9314,36.948,215616.0
2022-08-09 15:00:00,44.53,44.55,44.52,44.55,110896.0,36.948,36.9646,36.9397,36.9646,110896.0
2022-08-09 15:05:00,44.54,44.57,44.53,44.55,117269.0,36.9563,36.9812,36.948,36.9646,117269.0
2022-08-09 15:10:00,44.55,44.56,44.52,44.53,58677.0,36.9646,36.9729,36.9397,36.948,58677.0
2022-08-09 15:15:00,44.53,44.56,44.51,44.54,137383.0,36.948,36.9729,36.9314,36.9563,137383.0
2022-08-09 15:20:00,44.55,44.67,44.54,44.67,129202.0,36.9646,37.0642,36.9563,37.0642,129202.0
2022-08-09 15:25:00,44.68,44.72,44.67,44.71,118305.0,37.0725,37.1057,37.0642,37.0974,118305.0
2022-08-09 15:30:00,44.71,44.78,44.7,44.77,142076.0,37.0974,37.1555,37.0891,37.1472,142076.0
2022-08-09 15:35:00,44.77,44.79,44.74,44.79,185224.0,37.1472,37.1638,37.1223,37.1638,185224.0
2022-08-09 15:40:00,44.79,44.81,44.74,44.75,183737.0,37.1638,37.1804,37.1223,37.1306,183737.0
2022-08-09 15:45:00,44.75,44.76,44.69,44.74,195516.0,37.1306,37.1389,37.0808,37.1223,195516.0
2022-08-09 15:50:00,44.73,44.78,44.72,44.73,323531.0,37.114,37.1555,37.1057,37.114,323531.0
2022-08-09 15:55:00,44.73,44.73,44.64,44.69,700390.0,37.114,37.114,37.0393,37.0808,700390.0
2022-08-10 09:30:00,45.01,45.06,44.83,44.88,672644.0,37.3463,37.3878,37.197,37.2384,672644.0
2022-08-10 09:35:00,44.88,44.95,44.84,44.91,225108.0,37.2384,37.2965,37.2053,37.2633,225108.0
2022-08-10 09:40:00,44.91,45.01,44.89,44.95,241613.0,37.2633,37.3463,37.2467,37.2965,241613.0
2022-08-10 09:45:00,44.96,45.0,44.93,45.0,238243.0,37.3048,37.338,37.2799,37.338,238243.0
2022-08-10 09:50:00,44.99,45.06,44.95,45.01,277320.0,37.3297,37.3878,37.2965,37.3463,277320.0
2022-08-10 09:55:00,45.01,45.05,44.95,44.95,155730.0,37.3463,37.3795,37.2965,37.2965,155730.0
2022-08-10 10:00:00,44.96,44.97,44.9,44.95,158305.0,37.3048,37.3131,37.255,37.2965,158305.0
2022-08-10 10:05:00,44.95,44.96,44.88,44.96,129909.0,37.2965,37.3048,37.2384,37.3048,129909.0
2022-08-10 10:10:00,44.96,44.99,44.93,44.97,200101.0,37.3048,37.3297,37.2799,37.3131,200101.0
2022-08-10 10:15:00,44.98,44.98,44.9,44.92,171788.0,37.3214,37.3214,37.255,37.2716,171788.0
2022-08-10 10:20:00,44.92,44.95,44.88,44.94,178327.0,37.2716,37.2965,37.2384,37.2882,178327.0
2022-08-10 10:25:00,44.94,44.96,44.93,44.94,94176.0,37.2882,37.3048,37.2799,37.2882,94176.0
2022-08-10 10:30:00,44.94,44.95,44.9,44.9,109925.0,37.2882,37.2965,37.255,37.255,109925.0
2022-08-10 10:35:00,44.91,44.91,44.82,44.9,132549.0,37.2633,37.2633,37.1887,37.255,132549.0
2022-08-10 10:40:00,44.9,44.96,44.89,44.95,80098.0,37.255,37.3048,37.2467,37.2965,80098.0
2022-08-10 10:45:00,44.95,44.95,44.88,44.9,123471.0,37.2965,37.2965,37.2384,37.255,123471.0
2022-08-10 10:50:00,44.9,44.91,44.82,44.83,121630.0,37.255,37.2633,37.1887,37.197,121630.0
2022-08-10 10:55:00,44.83,44.9,44.76,44.77,402236.0,37.197,37.255,37.1389,37.1472,402236.0
2022-08-10 11:00:00,44.77,44.83,44.76,44.76,201379.0,37.1472,37.197,37.1389,37.1389,201379.0
2022-08-10 11:05:00,44.77,44.84,44.76,44.8,186925.0,37.1472,37.2053,37.1389,37.1721,186925.0
2022-08-10 11:10:00,44.8,44.84,44.77,44.83,138276.0,37.1721,37.2053,37.1472,37.197,138276.0
2022-08-10 11:15:00,44.82,44.85,44.77,44.77,89304.0,37.1887,37.2135,37.1472,37.1472,89304.0
2022-08-10 11:20:00,44.78,44.82,44.77,44.79,126623.0,37.1555,37.1887,37.1472,37.1638,126623.0
2022-08-10 11:25:00,44.79,44.82,44.75,44.76,154150.0,37.1638,37.1887,37.1306,37.1389,154150.0
2022-08-10 11:30:00,44.76,44.77,44.7,44.71,147486.0,37.1389,37.1472,37.0891,37.0974,147486.0
2022-08-10 11:35:00,44.72,44.74,44.68,44.73,111633.0,37.1057,37.1223,37.0725,37.114,111633.0
2022-08-10 11:40:00,44.74,44.75,44.7,44.71,70392.0,37.1223,37.1306,37.0891,37.0974,70392.0
2022-08-10 11:45:00,44.7,44.71,44.66,44.7,149304.0,37.0891,37.0974,37.0559,37.0891,149304.0
2022-08-10 11:50:00,44.7,44.72,44.67,44.72,99630.0,37.0891,37.1057,37.0642,37.1057,99630.0
2022-08-10 11:55:00,44.72,44.77,44.71,44.71,104472.0,37.1057,37.1472,37.0974,37.0974,104472.0
2022-08-10 12:00:00,44.72,44.73,44.67,44.69,120762.0,37.1057,37.114,37.0642,37.0808,120762.0
2022-08-10 12:05:00,44.68,44.69,44.65,44.67,112893.0,37.0725,37.0808,37.0476,37.0642,112893.0
2022-08-10 12:10:00,44.66,44.71,44.65,44.68,133139.0,37.0559,37.0974,37.0476,37.0725,133139.0
2022-08-10 12:15:00,44.67,44.7,44.66,44.7,124826.0,37.0642,37.0891,37.0559,37.0891,124826.0
2022-08-10 12:20:00,44.7,44.73,44.69,44.71,82391.0,37.0891,37.114,37.0808,37.0974,82391.0
2022-08-10 12:25:00,44.71,44.72,44.67,44.68,77687.0,37.0974,37.1057,37.0642,37.0725,77687.0
2022-08-10 12:30:00,44.68,44.71,44.68,44.71,91666.0,37.0725,37.0974,37.0725,37.0974,91666.0
2022-08-10 12:35:00,44.71,44.74,44.7,44.73,59483.0,37.0974,37.1223,37.0891,37.114,59483.0
2022-08-10 12:40:00,44.73,44.75,44.72,44.73,77874.0,37.114,37.1306,37.1057,37.114,77874.0
2022-08-10 12:45:00,44.74,44.78,44.74,44.78,86618.0,37.1223,37.1555,37.1223,37.1555,86618.0
2022-08-10 12:50:00,44.78,44.83,44.76,44.83,100780.0,37.1555,37.197,37.1389,37.197,100780.0
2022-08-10 12:55:00,44.82,44.83,44.79,44.8,101007.0,37.1887,37.197,37.1638,37.1721,101007.0
2022-08-10 13:00:00,44.8,44.81,44.78,44.8,98786.0,37.1721,37.1804,37.1555,37.1721,98786.0
2022-08-10 13:05:00,44.8,44.84,44.78,44.83,84001.0,37.1721,37.2053,37.1555,37.197,84001.0
2022-08-10 13:10:00,44.83,44.86,44.82,44.84,142635.0,37.197,37.2218,37.1887,37.2053,142635.0
2022-08-10 13:15:00,44.84,44.85,44.81,44.82,73235.0,37.2053,37.2135,37.1804,37.1887,73235.0
2022-08-10 13:20:00,44.82,44.87,44.79,44.85,94480.0,37.1887,37.2301,37.1638,37.2135,94480.0
2022-08-10 13:25:00,44.86,44.86,44.8,44.8,93414.0,37.2218,37.2218,37.1721,37.1721,93414.0
2022-08-10 13:30:00,44.8,44.82,44.77,44.77,91481.0,37.1721,37.1887,37.1472,37.1472,91481.0
2022-08-10 13:35:00,44.77,44.79,44.75,44.77,80322.0,37.1472,37.1638,37.1306,37.1472,80322.0
2022-08-10 13:40:00,44.77,44.81,44.75,44.79,92561.0,37.1472,37.1804,37.1306,37.1638,92561.0
2022-08-10 13:45:00,44.79,44.81,44.76,44.79,117566.0,37.1638,37.1804,37.1389,37.1638,117566.0
2022-08-10 13:50:00,44.79,44.82,44.78,44.8,67921.0,37.1638,37.1887,37.1555,37.1721,67921.0
2022-08-10 13:55:00,44.8,44.84,44.78,44.83,117137.0,37.1721,37.2053,37.1555,37.197,117137.0
2022-08-10 14:00:00,44.82,44.84,44.8,44.83,137784.0,37.1887,37.2053,37.1721,37.197,137784.0
2022-08-10 14:05:00,44.83,44.84,44.77,44.78,81593.0,37.197,37.2053,37.1472,37.1555,81593.0
2022-08-10 14:10:00,44.77,44.78,44.72,44.72,120718.0,37.1472,37.1555,37.1057,37.1057,120718.0
2022-08-10 14:15:00,44.72,44.74,44.71,44.72,78462.0,37.1057,37.1223,37.0974,37.1057,78462.0
2022-08-10 14:20:00,44.72,44.72,44.7,44.72,100664.0,37.1057,37.1057,37.0891,37.1057,100664.0
2022-08-10 14:25:00,44.71,44.75,44.71,44.75,83708.0,37.0974,37.1306,37.0974,37.1306,83708.0
2022-08-10 14:30:00,44.75,44.76,44.74,44.75,65859.0,37.1306,37.1389,37.1223,37.1306,65859.0
2022-08-10 14:35:00,44.75,44.79,44.73,44.76,92846.0,37.1306,37.1638,37.114,37.1389,92846.0
2022-08-10 14:40:00,44.77,44.8,44.74,44.8,123808.0,37.1472,37.1721,37.1223,37.1721,123808.0
2022-08-10 14:45:00,44.8,44.8,44.73,44.73,91735.0,37.1721,37.1721,37.114,37.114,91735.0
2022-08-10 14:50:00,44.74,44.76,44.72,44.74,102176.0,37.1223,37.1389,37.1057,37.1223,102176.0
2022-08-10 14:55:00,44.74,44.76,44.73,44.75,80584.0,37.1223,37.1389,37.114,37.1306,80584.0
2022-08-10 15:00:00,44.75,44.76,44.72,44.76,109737.0,37.1306,37.1389,37.1057,37.1389,109737.0
2022-08-10 15:05:00,44.75,44.77,44.73,44.77,96889.0,37.1306,37.1472,37.114,37.1472,96889.0
2022-08-10 15:10:00,44.77,44.79,44.75,44.77,96130.0,37.1472,37.1638,37.1306,37.1472,96130.0
2022-08-10 15:15:00,44.76,44.81,44.76,44.8,116262.0,37.1389,37.1804,37.1389,37.1721,116262.0
2022-08-10 15:20:00,44.82,44.82,44.78,44.8,115554.0,37.1887,37.1887,37.1555,37.1721,115554.0
2022-08-10 15:25:00,44.8,44.84,44.8,44.8,207189.0,37.1721,37.2053,37.1721,37.1721,207189.0
2022-08-10 15:30:00,44.8,44.84,44.79,44.83,153367.0,37.1721,37.2053,37.1638,37.197,153367.0
2022-08-10 15:35:00,44.84,44.89,44.82,44.87,235275.0,37.2053,37.2467,37.1887,37.2301,235275.0
2022-08-10 15:40:00,44.87,44.94,44.87,44.94,127744.0,37.2301,37.2882,37.2301,37.2882,127744.0
2022-08-10 15:45:00,44.94,44.94,44.88,44.91,242554.0,37.2882,37.2882,37.2384,37.2633,242554.0
2022-08-10 15:50:00,44.91,44.92,44.85,44.86,309125.0,37.2633,37.2716,37.2135,37.2218,309125.0
2022-08-10 15:55:00,44.86,44.87,44.83,44.84,1045825.0,37.2218,37.2301,37.197,37.2053,1045825.0
2022-08-11 09:30:00,44.96,45.09,44.91,45.04,487359.0,37.3048,37.4127,37.2633,37.3712,487359.0
2022-08-11 09:35:00,45.05,45.1,44.91,44.97,312139.0,37.3795,37.421,37.2633,37.3131,312139.0
2022-08-11 09:40:00,44.97,45.01,44.89,44.98,216550.0,37.3131,37.3463,37.2467,37.3214,216550.0
2022-08-11 09:45:00,44.98,45.04,44.96,45.01,174366.0,37.3214,37.3712,37.3048,37.3463,174366.0
2022-08-11 09:50:00,45.01,45.21,45.0,45.16,221117.0,37.3463,37.5123,37.338,37.4708,221117.0
2022-08-11 09:55:00,45.16,45.19,45.1,45.1,282608.0,37.4708,37.4957,37.421,37.421,282608.0
2022-08-11 10:00:00,45.11,45.11,45.02,45.05,284208.0,37.4293,37.4293,37.3546,37.3795,284208.0
2022-08-11 10:05:00,45.05,45.09,45.03,45.08,220865.0,37.3795,37.4127,37.3629,37.4044,220865.0
2022-08-11 10:10:00,45.08,45.23,45.07,45.21,239805.0,37.4044,37.5288,37.3961,37.5123,239805.0
2022-08-11 10:15:00,45.21,45.23,45.17,45.23,231155.0,37.5123,37.5288,37.4791,37.5288,231155.0
2022-08-11 10:20:00,45.23,45.26,45.12,45.14,202978.0,37.5288,37.5537,37.4376,37.4542,202978.0
2022-08-11 10:25:00,45.15,45.15,45.06,45.06,207517.0,37.4625,37.4625,37.3878,37.3878,207517.0
2022-08-11 10:30:00,45.07,45.07,45.0,45.03,216326.0,37.3961,37.3961,37.338,37.3629,216326.0
2022-08-11 10:35:00,45.03,45.05,44.98,45.05,197694.0,37.3629,37.3795,37.3214,37.3795,197694.0
2022-08-11 10:40:00,45.05,45.09,44.99,45.01,241180.0,37.3795,37.4127,37.3297,37.3463,241180.0
2022-08-11 10:45:00,45.0,45.04,45.0,45.03,131256.0,37.338,37.3712,37.338,37.3629,131256.0
2022-08-11 10:50:00,45.03,45.07,45.0,45.05,289918.0,37.3629,37.3961,37.338,37.3795,289918.0
2022-08-11 10:55:00,45.05,45.06,45.0,45.02,117901.0,37.3795,37.3878,37.338,37.3546,117901.0
2022-08-11 11:00:00,45.02,45.04,44.99,45.0,139317.0,37.3546,37.3712,37.3297,37.338,139317.0
2022-08-11 11:05:00,45.0,45.01,44.97,45.0,136480.0,37.338,37.3463,37.3131,37.338,136480.0
2022-08-11 11:10:00,44.99,45.0,44.96,44.99,148104.0,37.3297,37.338,37.3048,37.3297,148104.0
2022-08-11 11:15:00,44.98,45.01,44.98,45.0,90820.0,37.3214,37.3463,37.3214,37.338,90820.0
2022-08-11 11:20:00,45.0,45.01,44.97,45.0,120803.0,37.338,37.3463,37.3131,37.338,120803.0
2022-08-11 11:25:00,44.99,45.02,44.98,45.01,163289.0,37.3297,37.3546,37.3214,37.3463,163289.0
2022-08-11 11:30:00,45.0,45.01,44.98,44.98,134412.0,37.338,37.3463,37.3214,37.3214,134412.0
2022-08-11 11:35:00,44.98,44.99,44.93,44.96,131670.0,37.3214,37.3297,37.2799,37.3048,131670.0
2022-08-11 11:40:00,44.95,45.01,44.95,44.97,76361.0,37.2965,37.3463,37.2965,37.3131,76361.0
2022-08-11 11:45:00,44.97,44.99,44.93,44.95,251476.0,37.3131,37.3297,37.2799,37.2965,251476.0
2022-08-11 11:50:00,44.96,45.01,44.95,45.01,91392.0,37.3048,37.3463,37.2965,37.3463,91392.0
2022-08-11 11:55:00,45.0,45.05,44.99,45.03,134353.0,37.338,37.3795,37.3297,37.3629,134353.0
2022-08-11 12:00:00,45.04,45.13,45.03,45.13,170390.0,37.3712,37.4459,37.3629,37.4459,170390.0
2022-08-11 12:05:00,45.12,45.17,45.07,45.12,147483.0,37.4376,37.4791,37.3961,37.4376,147483.0
2022-08-11 12:10:00,45.11,45.13,45.06,45.09,168404.0,37.4293,37.4459,37.3878,37.4127,168404.0
2022-08-11 12:15:00,45.09,45.2,45.09,45.16,144288.0,37.4127,37.504,37.4127,37.4708,144288.0
2022-08-11 12:20:00,45.16,45.18,45.1,45.17,146287.0,37.4708,37.4874,37.421,37.4791,146287.0
2022-08-11 12:25:00,45.17,45.25,45.16,45.25,136334.0,37.4791,37.5454,37.4708,37.5454,136334.0
2022-08-11 12:30:00,45.24,45.25,45.21,45.22,122566.0,37.5371,37.5454,37.5123,37.5205,122566.0
2022-08-11 12:35:00,45.22,45.23,45.2,45.21,99513.0,37.5205,37.5288,37.504,37.5123,99513.0
2022-08-11 12:40:00,45.22,45.22,45.15,45.16,82948.0,37.5205,37.5205,37.4625,37.4708,82948.0
2022-08-11 12:45:00,45.17,45.18,45.15,45.18,58313.0,37.4791,37.4874,37.4625,37.4874,58313.0
2022-08-11 12:50:00,45.17,45.18,45.15,45.16,48704.0,37.4791,37.4874,37.4625,37.4708,48704.0
2022-08-11 12:55:00,45.16,45.19,45.14,45.17,91164.0,37.4708,37.4957,37.4542,37.4791,91164.0
2022-08-11 13:00:00,45.17,45.18,45.14,45.16,44767.0,37.4791,37.4874,37.4542,37.4708,44767.0
2022-08-11 13:05:00,45.16,45.18,45.16,45.17,53934.0,37.4708,37.4874,37.4708,37.4791,53934.0
2022-08-11 13:10:00,45.17,45.18,45.15,45.16,115247.0,37.4791,37.4874,37.4625,37.4708,115247.0
2022-08-11 13:15:00,45.16,45.18,45.14,45.16,122140.0,37.4708,37.4874,37.4542,37.4708,122140.0
2022-08-11 13:20:00,45.16,45.17,45.11,45.15,82861.0,37.4708,37.4791,37.4293,37.4625,82861.0
2022-08-11 13:25:00,45.15,45.15,45.1,45.12,82264.0,37.4625,37.4625,37.421,37.4376,82264.0
2022-08-11 13:30:00,45.11,45.12,45.07,45.09,101078.0,37.4293,37.4376,37.3961,37.4127,101078.0
2022-08-11 13:35:00,45.09,45.12,45.08,45.09,61619.0,37.4127,37.4376,37.4044,37.4127,61619.0
2022-08-11 13:40:00,45.09,45.1,45.04,45.05,78102.0,37.4127,37.421,37.3712,37.3795,78102.0
2022-08-11 13:45:00,45.04,45.05,45.03,45.04,35076.0,37.3712,37.3795,37.3629,37.3712,35076.0
2022-08-11 13:50:00,45.04,45.04,45.02,45.02,49189.0,37.3712,37.3712,37.3546,37.3546,49189.0
2022-08-11 13:55:00,45.02,45.03,45.01,45.02,63726.0,37.3546,37.3629,37.3463,37.3546,63726.0
2022-08-11 14:00:00,45.02,45.02,44.97,45.0,117698.0,37.3546,37.3546,37.3131,37.338,117698.0
2022-08-11 14:05:00,45.0,45.03,44.98,45.0,101180.0,37.338,37.3629,37.3214,37.338,101180.0
2022-08-11 14:10:00,45.01,45.01,44.96,44.98,62867.0,37.3463,37.3463,37.3048,37.3214,62867.0
2022-08-11 14:15:00,44.98,45.0,44.96,45.0,58869.0,37.3214,37.338,37.3048,37.338,58869.0
2022-08-11 14:20:00,45.0,45.0,44.95,44.96,91849.0,37.338,37.338,37.2965,37.3048,91849.0
2022-08-11 14:25:00,44.96,44.98,44.94,44.95,72740.0,37.3048,37.3214,37.2882,37.2965,72740.0
2022-08-11 14:30:00,44.95,44.96,44.91,44.91,96472.0,37.2965,37.3048,37.2633,37.2633,96472.0
2022-08-11 14:35:00,44.92,44.92,44.87,44.9,84643.0,37.2716,37.2716,37.2301,37.255,84643.0
2022-08-11 14:40:00,44.9,44.9,44.87,44.88,82658.0,37.255,37.255,37.2301,37.2384,82658.0
2022-08-11 14:45:00,44.89,44.91,44.87,44.89,76978.0,37.2467,37.2633,37.2301,37.2467,76978.0
2022-08-11 14:50:00,44.89,44.89,44.82,44.83,103166.0,37.2467,37.2467,37.1887,37.197,103166.0
2022-08-11 14:55:00,44.84,44.85,44.8,44.84,188132.0,37.2053,37.2135,37.1721,37.2053,188132.0
2022-08-11 15:00:00,44.84,44.85,44.81,44.83,90420.0,37.2053,37.2135,37.1804,37.197,90420.0
2022-08-11 15:05:00,44.83,44.89,44.82,44.88,133304.0,37.197,37.2467,37.1887,37.2384,133304.0
2022-08-11 15:10:00,44.89,44.89,44.85,44.88,92416.0,37.2467,37.2467,37.2135,37.2384,92416.0
2022-08-11 15:15:00,44.88,44.88,44.84,44.87,98325.0,37.2384,37.2384,37.2053,37.2301,98325.0
2022-08-11 15:20:00,44.87,44.87,44.83,44.84,92206.0,37.2301,37.2301,37.197,37.2053,92206.0
2022-08-11 15:25:00,44.84,44.86,44.82,44.83,138456.0,37.2053,37.2218,37.1887,37.197,138456.0
2022-08-11 15:30:00,44.83,44.87,44.82,44.87,116552.0,37.197,37.2301,37.1887,37.2301,116552.0
2022-08-11 15:35:00,44.87,44.87,44.8,44.82,173327.0,37.2301,37.2301,37.1721,37.1887,173327.0
2022-08-11 15:40:00,44.83,44.84,44.82,44.84,114043.0,37.197,37.2053,37.1887,37.2053,114043.0
2022-08-11 15:45:00,44.84,44.84,44.81,44.83,251610.0,37.2053,37.2053,37.1804,37.197,251610.0
2022-08-11 15:50:00,44.83,44.83,44.77,44.8,444975.0,37.197,37.197,37.1472,37.1721,444975.0
2022-08-11 15:55:00,44.8,44.82,44.73,44.78,897721.0,37.1721,37.1887,37.114,37.1555,897721.0
2022-08-12 09:30:00,44.95,45.14,44.9,45.12,465357.0,37.2965,37.4542,37.255,37.4376,465357.0
2022-08-12 09:35:00,45.12,45.15,45.01,45.07,135302.0,37.4376,37.4625,37.3463,37.3961,135302.0
2022-08-12 09:40:00,45.06,45.07,44.92,44.92,134203.0,37.3878,37.3961,37.2716,37.2716,134203.0
2022-08-12 09:45:00,44.93,44.98,44.87,44.95,108716.0,37.2799,37.3214,37.2301,37.2965,108716.0
2022-08-12 09:50:00,44.96,44.98,44.91,44.93,76797.0,37.3048,37.3214,37.2633,37.2799,76797.0
2022-08-12 09:55:00,44.94,44.95,44.89,44.94,102780.0,37.2882,37.2965,37.2467,37.2882,102780.0
2022-08-12 10:00:00,44.94,44.94,44.81,44.84,189049.0,37.2882,37.2882,37.1804,37.2053,189049.0
2022-08-12 10:05:00,44.84,44.9,44.83,44.86,92319.0,37.2053,37.255,37.197,37.2218,92319.0
2022-08-12 10:10:00,44.86,44.94,44.85,44.88,123179.0,37.2218,37.2882,37.2135,37.2384,123179.0
2022-08-12 10:15:00,44.88,44.92,44.86,44.89,169159.0,37.2384,37.2716,37.2218,37.2467,169159.0
2022-08-12 10:20:00,44.9,44.93,44.86,44.91,192813.0,37.255,37.2799,37.2218,37.2633,192813.0
2022-08-12 10:25:00,44.9,44.96,44.86,44.95,196912.0,37.255,37.3048,37.2218,37.2965,196912.0
2022-08-12 10:30:00,44.96,44.97,44.9,44.91,99690.0,37.3048,37.3131,37.255,37.2633,99690.0
2022-08-12 10:35:00,44.92,44.93,44.88,44.89,100362.0,37.2716,37.2799,37.2384,37.2467,100362.0
2022-08-12 10:40:00,44.89,44.98,44.89,44.97,105563.0,37.2467,37.3214,37.2467,37.3131,105563.0
2022-08-12 10:45:00,44.98,45.0,44.95,44.95,87480.0,37.3214,37.338,37.2965,37.2965,87480.0
2022-08-12 10:50:00,44.96,44.96,44.9,44.91,62350.0,37.3048,37.3048,37.255,37.2633,62350.0
2022-08-12 10:55:00,44.91,44.95,44.89,44.94,113644.0,37.2633,37.2965,37.2467,37.2882,113644.0
2022-08-12 11:00:00,44.95,45.0,44.94,44.96,96297.0,37.2965,37.338,37.2882,37.3048,96297.0
2022-08-12 11:05:00,44.97,44.99,44.96,44.98,52180.0,37.3131,37.3297,37.3048,37.3214,52180.0
2022-08-12 11:10:00,44.98,45.04,44.97,45.01,92006.0,37.3214,37.3712,37.3131,37.3463,92006.0
2022-08-12 11:15:00,45.02,45.02,44.97,44.98,110467.0,37.3546,37.3546,37.3131,37.3214,110467.0
2022-08-12 11:20:00,44.97,44.99,44.95,44.98,107216.0,37.3131,37.3297,37.2965,37.3214,107216.0
2022-08-12 11:25:00,44.98,45.01,44.98,44.99,115089.0,37.3214,37.3463,37.3214,37.3297,115089.0
2022-08-12 11:30:00,45.0,45.0,44.97,45.0,52648.0,37.338,37.338,37.3131,37.338,52648.0
2022-08-12 11:35:00,45.0,45.03,44.97,45.03,222512.0,37.338,37.3629,37.3131,37.3629,222512.0
2022-08-12 11:40:00,45.03,45.06,45.02,45.05,72751.0,37.3629,37.3878,37.3546,37.3795,72751.0
2022-08-12 11:45:00,45.06,45.08,45.04,45.08,96031.0,37.3878,37.4044,37.3712,37.4044,96031.0
2022-08-12 11:50:00,45.08,45.1,45.07,45.1,60659.0,37.4044,37.421,37.3961,37.421,60659.0
2022-08-12 11:55:00,45.09,45.1,45.05,45.08,75353.0,37.4127,37.421,37.3795,37.4044,75353.0
2022-08-12 12:00:00,45.08,45.1,45.05,45.06,122114.0,37.4044,37.421,37.3795,37.3878,122114.0
2022-08-12 12:05:00,45.06,45.06,45.03,45.05,69577.0,37.3878,37.3878,37.3629,37.3795,69577.0
2022-08-12 12:10:00,45.05,45.07,45.02,45.06,79948.0,37.3795,37.3961,37.3546,37.3878,79948.0
2022-08-12 12:15:00,45.06,45.07,45.01,45.04,123774.0,37.3878,37.3961,37.3463,37.3712,123774.0
2022-08-12 12:20:00,45.04,45.04,45.01,45.03,58668.0,37.3712,37.3712,37.3463,37.3629,58668.0
2022-08-12 12:25:00,45.03,45.04,45.01,45.03,84340.0,37.3629,37.3712,37.3463,37.3629,84340.0
2022-08-12 12:30:00,45.03,45.04,45.02,45.03,44602.0,37.3629,37.3712,37.3546,37.3629,44602.0
2022-08-12 12:35:00,45.03,45.04,45.01,45.01,82385.0,37.3629,37.3712,37.3463,37.3463,82385.0
2022-08-12 12:40:00,45.02,45.02,45.0,45.01,102629.0,37.3546,37.3546,37.338,37.3463,102629.0
2022-08-12 12:45:00,45.02,45.08,45.01,45.05,231458.0,37.3546,37.4044,37.3463,37.3795,231458.0
2022-08-12 12:50:00,45.05,45.09,45.05,45.08,87212.0,37.3795,37.4127,37.3795,37.4044,87212.0
2022-08-12 12:55:00,45.08,45.1,45.07,45.08,60825.0,37.4044,37.421,37.3961,37.4044,60825.0
2022-08-12 13:00:00,45.09,45.09,45.04,45.07,144850.0,37.4127,37.4127,37.3712,37.3961,144850.0
2022-08-12 13:05:00,45.08,45.11,45.07,45.11,111056.0,37.4044,37.4293,37.3961,37.4293,111056.0
2022-08-12 13:10:00,45.11,45.12,45.07,45.09,93215.0,37.4293,37.4376,37.3961,37.4127,93215.0
2022-08-12 13:15:00,45.09,45.09,45.03,45.04,92133.0,37.4127,37.4127,37.3629,37.3712,92133.0
2022-08-12 13:20:00,45.05,45.07,45.04,45.05,57445.0,37.3795,37.3961,37.3712,37.3795,57445.0
2022-08-12 13:25:00,45.06,45.07,45.04,45.05,59319.0,37.3878,37.3961,37.3712,37.3795,59319.0
2022-08-12 13:30:00,45.05,45.06,45.04,45.05,81067.0,37.3795,37.3878,37.3712,37.3795,81067.0
2022-08-12 13:35:00,45.05,45.06,45.03,45.05,99876.0,37.3795,37.3878,37.3629,37.3795,99876.0
2022-08-12 13:40:00,45.05,45.06,45.02,45.02,48402.0,37.3795,37.3878,37.3546,37.3546,48402.0
2022-08-12 13:45:00,45.03,45.04,45.0,45.02,145107.0,37.3629,37.3712,37.338,37.3546,145107.0
2022-08-12 13:50:00,45.02,45.07,45.0,45.07,202867.0,37.3546,37.3961,37.338,37.3961,202867.0
2022-08-12 13:55:00,45.06,45.07,45.05,45.07,33456.0,37.3878,37.3961,37.3795,37.3961,33456.0
2022-08-12 14:00:00,45.07,45.07,45.02,45.03,128511.0,37.3961,37.3961,37.3546,37.3629,128511.0
2022-08-12 14:05:00,45.03,45.06,45.02,45.04,85504.0,37.3629,37.3878,37.3546,37.3712,85504.0
2022-08-12 14:10:00,45.05,45.05,45.02,45.03,67949.0,37.3795,37.3795,37.3546,37.3629,67949.0
2022-08-12 14:15:00,45.04,45.09,45.03,45.09,83833.0,37.3712,37.4127,37.3629,37.4127,83833.0
2022-08-12 14:20:00,45.08,45.1,45.05,45.06,92721.0,37.4044,37.421,37.3795,37.3878,92721.0
2022-08-12 14:25:00,45.06,45.07,45.02,45.05,78088.0,37.3878,37.3961,37.3546,37.3795,78088.0
2022-08-12 14:30:00,45.05,45.12,45.05,45.12,80817.0,37.3795,37.4376,37.3795,37.4376,80817.0
2022-08-12 14:35:00,45.12,45.12,45.05,45.07,117128.0,37.4376,37.4376,37.3795,37.3961,117128.0
2022-08-12 14:40:00,45.08,45.12,45.07,45.12,99119.0,37.4044,37.4376,37.3961,37.4376,99119.0
2022-08-12 14:45:00,45.11,45.12,45.08,45.09,80156.0,37.4293,37.4376,37.4044,37.4127,80156.0
2022-08-12 14:50:00,45.08,45.13,45.08,45.13,78288.0,37.4044,37.4459,37.4044,37.4459,78288.0
2022-08-12 14:55:00,45.12,45.18,45.12,45.17,134994.0,37.4376,37.4874,37.4376,37.4791,134994.0
2022-08-12 15:00:00,45.17,45.19,45.16,45.16,83114.0,37.4791,37.4957,37.4708,37.4708,83114.0
2022-08-12 15:05:00,45.16,45.19,45.16,45.18,68548.0,37.4708,37.4957,37.4708,37.4874,68548.0
2022-08-12 15:10:00,45.18,45.22,45.17,45.22,122182.0,37.4874,37.5205,37.4791,37.5205,122182.0
2022-08-12 15:15:00,45.21,45.26,45.19,45.23,202411.0,37.5123,37.5537,37.4957,37.5288,202411.0
2022-08-12 15:20:00,45.23,45.24,45.17,45.2,215901.0,37.5288,37.5371,37.4791,37.504,215901.0
2022-08-12 15:25:00,45.2,45.22,45.18,45.22,79122.0,37.504,37.5205,37.4874,37.5205,79122.0
2022-08-12 15:30:00,45.22,45.22,45.17,45.18,256021.0,37.5205,37.5205,37.4791,37.4874,256021.0
2022-08-12 15:35:00,45.18,45.19,45.13,45.14,294167.0,37.4874,37.4957,37.4459,37.4542,294167.0
2022-08-12 15:40:00,45.14,45.19,45.12,45.14,483405.0,37.4542,37.4957,37.4376,37.4542,483405.0
2022-08-12 15:45:00,45.15,45.15,45.06,45.13,660941.0,37.4625,37.4625,37.3878,37.4459,660941.0
2022-08-12 15:50:00,45.13,45.14,45.1,45.14,571539.0,37.4459,37.4542,37.421,37.4542,571539.0
2022-08-12 15:55:00,45.14,45.15,45.1,45.14,1302523.0,37.4542,37.4625,37.421,37.4542,1302523.0
2022-08-15 09:30:00,45.03,45.06,44.94,45.01,345497.0,37.3629,37.3878,37.2882,37.3463,345497.0
2022-08-15 09:35:00,45.0,45.1,44.98,45.08,116475.0,37.338,37.421,37.3214,37.4044,116475.0
2022-08-15 09:40:00,45.08,45.22,45.07,45.22,127637.0,37.4044,37.5205,37.3961,37.5205,127637.0
2022-08-15 09:45:00,45.22,45.29,45.18,45.19,168126.0,37.5205,37.5786,37.4874,37.4957,168126.0
2022-08-15 09:50:00,45.19,45.34,45.18,45.27,211647.0,37.4957,37.6201,37.4874,37.562,211647.0
2022-08-15 09:55:00,45.27,45.27,45.13,45.19,153581.0,37.562,37.562,37.4459,37.4957,153581.0
2022-08-15 10:00:00,45.19,45.23,45.12,45.21,145357.0,37.4957,37.5288,37.4376,37.5123,145357.0
2022-08-15 10:05:00,45.23,45.23,45.17,45.21,75616.0,37.5288,37.5288,37.4791,37.5123,75616.0
2022-08-15 10:10:00,45.21,45.26,45.19,45.22,108498.0,37.5123,37.5537,37.4957,37.5205,108498.0
2022-08-15 10:15:00,45.22,45.27,45.2,45.26,192952.0,37.5205,37.562,37.504,37.5537,192952.0
2022-08-15 10:20:00,45.26,45.26,45.18,45.21,66702.0,37.5537,37.5537,37.4874,37.5123,66702.0
2022-08-15 10:25:00,45.21,45.27,45.2,45.23,140699.0,37.5123,37.562,37.504,37.5288,140699.0
2022-08-15 10:30:00,45.23,45.3,45.2,45.28,232883.0,37.5288,37.5869,37.504,37.5703,232883.0
2022-08-15 10:35:00,45.28,45.3,45.24,45.24,119166.0,37.5703,37.5869,37.5371,37.5371,119166.0
2022-08-15 10:40:00,45.24,45.28,45.19,45.25,251956.0,37.5371,37.5703,37.4957,37.5454,251956.0
2022-08-15 10:45:00,45.26,45.28,45.22,45.24,68922.0,37.5537,37.5703,37.5205,37.5371,68922.0
2022-08-15 10:50:00,45.25,45.3,45.24,45.28,98510.0,37.5454,37.5869,37.5371,37.5703,98510.0
2022-08-15 10:55:00,45.29,45.29,45.23,45.24,101526.0,37.5786,37.5786,37.5288,37.5371,101526.0
2022-08-15 11:00:00,45.24,45.29,45.21,45.29,108224.0,37.5371,37.5786,37.5123,37.5786,108224.0
2022-08-15 11:05:00,45.29,45.29,45.24,45.25,46626.0,37.5786,37.5786,37.5371,37.5454,46626.0
2022-08-15 11:10:00,45.25,45.27,45.2,45.25,142030.0,37.5454,37.562,37.504,37.5454,142030.0
2022-08-15 11:15:00,45.24,45.3,45.24,45.26,124292.0,37.5371,37.5869,37.5371,37.5537,124292.0
2022-08-15 11:20:00,45.27,45.27,45.22,45.25,80252.0,37.562,37.562,37.5205,37.5454,80252.0
2022-08-15 11:25:00,45.25,45.28,45.23,45.27,148943.0,37.5454,37.5703,37.5288,37.562,148943.0
2022-08-15 11:30:00,45.27,45.34,45.27,45.33,121315.0,37.562,37.6201,37.562,37.6118,121315.0
2022-08-15 11:35:00,45.33,45.37,45.31,45.36,141025.0,37.6118,37.645,37.5952,37.6367,141025.0
2022-08-15 11:40:00,45.36,45.38,45.35,45.37,106275.0,37.6367,37.6533,37.6284,37.645,106275.0
2022-08-15 11:45:00,45.37,45.43,45.36,45.43,75985.0,37.645,37.6948,37.6367,37.6948,75985.0
2022-08-15 11:50:00,45.43,45.45,45.42,45.45,70129.0,37.6948,37.7114,37.6865,37.7114,70129.0
2022-08-15 11:55:00,45.44,45.47,45.41,45.42,146806.0,37.7031,37.728,37.6782,37.6865,146806.0
2022-08-15 12:00:00,45.42,45.43,45.36,45.39,113622.0,37.6865,37.6948,37.6367,37.6616,113622.0
2022-08-15 12:05:00,45.39,45.39,45.36,45.37,56734.0,37.6616,37.6616,37.6367,37.645,56734.0
2022-08-15 12:10:00,45.37,45.38,45.33,45.37,86580.0,37.645,37.6533,37.6118,37.645,86580.0
2022-08-15 12:15:00,45.37,45.38,45.34,45.36,66466.0,37.645,37.6533,37.6201,37.6367,66466.0
2022-08-15 12:20:00,45.36,45.36,45.32,45.33,72085.0,37.6367,37.6367,37.6035,37.6118,72085.0
2022-08-15 12:25:00,45.33,45.36,45.32,45.34,79944.0,37.6118,37.6367,37.6035,37.6201,79944.0
2022-08-15 12:30:00,45.34,45.4,45.34,45.38,131448.0,37.6201,37.6699,37.6201,37.6533,131448.0
2022-08-15 12:35:00,45.39,45.41,45.38,45.41,48229.0,37.6616,37.6782,37.6533,37.6782,48229.0
2022-08-15 12:40:00,45.41,45.43,45.4,45.43,81333.0,37.6782,37.6948,37.6699,37.6948,81333.0
2022-08-15 12:45:00,45.43,45.44,45.35,45.37,95302.0,37.6948,37.7031,37.6284,37.645,95302.0
2022-08-15 12:50:00,45.37,45.38,45.35,45.37,88777.0,37.645,37.6533,37.6284,37.645,88777.0
2022-08-15 12:55:00,45.37,45.38,45.35,45.37,69575.0,37.645,37.6533,37.6284,37.645,69575.0
2022-08-15 13:00:00,45.37,45.37,45.31,45.32,96756.0,37.645,37.645,37.5952,37.6035,96756.0
2022-08-15 13:05:00,45.33,45.36,45.3,45.32,148342.0,37.6118,37.6367,37.5869,37.6035,148342.0
2022-08-15 13:10:00,45.32,45.34,45.29,45.3,108113.0,37.6035,37.6201,37.5786,37.5869,108113.0
2022-08-15 13:15:00,45.3,45.31,45.29,45.3,63841.0,37.5869,37.5952,37.5786,37.5869,63841.0
2022-08-15 13:20:00,45.31,45.34,45.29,45.34,96785.0,37.5952,37.6201,37.5786,37.6201,96785.0
2022-08-15 13:25:00,45.33,45.37,45.32,45.37,65096.0,37.6118,37.645,37.6035,37.645,65096.0
2022-08-15 13:30:00,45.37,45.4,45.36,45.39,82450.0,37.645,37.6699,37.6367,37.6616,82450.0
2022-08-15 13:35:00,45.39,45.42,45.38,45.41,103799.0,37.6616,37.6865,37.6533,37.6782,103799.0
2022-08-15 13:40:00,45.41,45.44,45.41,45.44,75150.0,37.6782,37.7031,37.6782,37.7031,75150.0
2022-08-15 13:45:00,45.44,45.46,45.43,45.45,81560.0,37.7031,37.7197,37.6948,37.7114,81560.0
2022-08-15 13:50:00,45.45,45.5,45.44,45.46,236624.0,37.7114,37.7529,37.7031,37.7197,236624.0
2022-08-15 13:55:00,45.47,45.5,45.46,45.49,74974.0,37.728,37.7529,37.7197,37.7446,74974.0
2022-08-15 14:00:00,45.49,45.6,45.49,45.6,212214.0,37.7446,37.8358,37.7446,37.8358,212214.0
2022-08-15 14:05:00,45.59,45.64,45.59,45.64,147968.0,37.8276,37.869,37.8276,37.869,147968.0
2022-08-15 14:10:00,45.63,45.64,45.57,45.59,145821.0,37.8607,37.869,37.811,37.8276,145821.0
2022-08-15 14:15:00,45.59,45.6,45.56,45.59,132747.0,37.8276,37.8358,37.8027,37.8276,132747.0
2022-08-15 14:20:00,45.59,45.62,45.56,45.57,109188.0,37.8276,37.8524,37.8027,37.811,109188.0
2022-08-15 14:25:00,45.58,45.58,45.53,45.55,148930.0,37.8193,37.8193,37.7778,37.7944,148930.0
2022-08-15 14:30:00,45.55,45.57,45.51,45.52,59928.0,37.7944,37.811,37.7612,37.7695,59928.0
2022-08-15 14:35:00,45.51,45.55,45.51,45.55,64756.0,37.7612,37.7944,37.7612,37.7944,64756.0
2022-08-15 14:40:00,45.55,45.55,45.49,45.5,69547.0,37.7944,37.7944,37.7446,37.7529,69547.0
2022-08-15 14:45:00,45.5,45.54,45.49,45.52,59659.0,37.7529,37.7861,37.7446,37.7695,59659.0
2022-08-15 14:50:00,45.53,45.54,45.5,45.51,72626.0,37.7778,37.7861,37.7529,37.7612,72626.0
2022-08-15 14:55:00,45.51,45.55,45.5,45.55,71248.0,37.7612,37.7944,37.7529,37.7944,71248.0
2022-08-15 15:00:00,45.55,45.55,45.46,45.46,94569.0,37.7944,37.7944,37.7197,37.7197,94569.0
2022-08-15 15:05:00,45.47,45.48,45.43,45.44,131411.0,37.728,37.7363,37.6948,37.7031,131411.0
2022-08-15 15:10:00,45.45,45.45,45.4,45.41,137188.0,37.7114,37.7114,37.6699,37.6782,137188.0
2022-08-15 15:15:00,45.41,45.47,45.4,45.47,80410.0,37.6782,37.728,37.6699,37.728,80410.0
2022-08-15 15:20:00,45.47,45.5,45.46,45.5,60433.0,37.728,37.7529,37.7197,37.7529,60433.0
2022-08-15 15:25:00,45.5,45.51,45.48,45.49,106380.0,37.7529,37.7612,37.7363,37.7446,106380.0
2022-08-15 15:30:00,45.49,45.5,45.45,45.47,167352.0,37.7446,37.7529,37.7114,37.728,167352.0
2022-08-15 15:35:00,45.47,45.53,45.45,45.53,113720.0,37.728,37.7778,37.7114,37.7778,113720.0
2022-08-15 15:40:00,45.53,45.53,45.5,45.52,153765.0,37.7778,37.7778,37.7529,37.7695,153765.0
2022-08-15 15:45:00,45.51,45.53,45.51,45.53,209318.0,37.7612,37.7778,37.7612,37.7778,209318.0
2022-08-15 15:50:00,45.53,45.54,45.5,45.53,220857.0,37.7778,37.7861,37.7529,37.7778,220857.0
2022-08-15 15:55:00,45.52,45.58,45.49,45.55,957719.0,37.7695,37.8193,37.7446,37.7944,957719.0
2022-08-16 09:30:00,45.5,45.6,45.37,45.52,609604.0,37.7529,37.8358,37.645,37.7695,609604.0
2022-08-16 09:35:00,45.51,45.58,45.45,45.55,222642.0,37.7612,37.8193,37.7114,37.7944,222642.0
2022-08-16 09:40:00,45.54,45.56,45.45,45.48,220285.0,37.7861,37.8027,37.7114,37.7363,220285.0
2022-08-16 09:45:00,45.48,45.6,45.47,45.5,183480.0,37.7363,37.8358,37.728,37.7529,183480.0
2022-08-16 09:50:00,45.5,45.54,45.48,45.52,180637.0,37.7529,37.7861,37.7363,37.7695,180637.0
2022-08-16 09:55:00,45.53,45.69,45.51,45.68,182414.0,37.7778,37.9105,37.7612,37.9022,182414.0
2022-08-16 10:00:00,45.68,45.72,45.67,45.7,164578.0,37.9022,37.9354,37.8939,37.9188,164578.0
2022-08-16 10:05:00,45.7,45.74,45.69,45.73,148577.0,37.9188,37.952,37.9105,37.9437,148577.0
2022-08-16 10:10:00,45.73,45.82,45.72,45.76,195345.0,37.9437,38.0184,37.9354,37.9686,195345.0
2022-08-16 10:15:00,45.77,45.77,45.7,45.73,104842.0,37.9769,37.9769,37.9188,37.9437,104842.0
2022-08-16 10:20:00,45.73,45.75,45.69,45.71,73818.0,37.9437,37.9603,37.9105,37.9271,73818.0
2022-08-16 10:25:00,45.71,45.74,45.67,45.7,148518.0,37.9271,37.952,37.8939,37.9188,148518.0
2022-08-16 10:30:00,45.7,45.77,45.68,45.73,94383.0,37.9188,37.9769,37.9022,37.9437,94383.0
2022-08-16 10:35:00,45.73,45.75,45.69,45.7,122042.0,37.9437,37.9603,37.9105,37.9188,122042.0
2022-08-16 10:40:00,45.7,45.77,45.7,45.75,83884.0,37.9188,37.9769,37.9188,37.9603,83884.0
2022-08-16 10:45:00,45.75,45.8,45.71,45.75,164282.0,37.9603,38.0018,37.9271,37.9603,164282.0
2022-08-16 10:50:00,45.75,45.84,45.71,45.84,150607.0,37.9603,38.035,37.9271,38.035,150607.0
2022-08-16 10:55:00,45.84,45.85,45.8,45.84,167981.0,38.035,38.0433,38.0018,38.035,167981.0
2022-08-16 11:00:00,45.84,45.88,45.83,45.88,108845.0,38.035,38.0682,38.0267,38.0682,108845.0
2022-08-16 11:05:00,45.88,45.94,45.88,45.92,182854.0,38.0682,38.118,38.0682,38.1014,182854.0
2022-08-16 11:10:00,45.91,45.92,45.86,45.89,101896.0,38.0931,38.1014,38.0516,38.0765,101896.0
2022-08-16 11:15:00,45.89,45.92,45.85,45.91,98430.0,38.0765,38.1014,38.0433,38.0931,98430.0
2022-08-16 11:20:00,45.92,45.96,45.92,45.93,76141.0,38.1014,38.1346,38.1014,38.1097,76141.0
2022-08-16 11:25:00,45.93,45.93,45.86,45.87,107568.0,38.1097,38.1097,38.0516,38.0599,107568.0
2022-08-16 11:30:00,45.88,45.91,45.8,45.82,157645.0,38.0682,38.0931,38.0018,38.0184,157645.0
2022-08-16 11:35:00,45.81,45.84,45.79,45.82,97333.0,38.0101,38.035,37.9935,38.0184,97333.0
2022-08-16 11:40:00,45.83,45.84,45.81,45.83,56448.0,38.0267,38.035,38.0101,38.0267,56448.0
2022-08-16 11:45:00,45.83,45.87,45.82,45.87,60422.0,38.0267,38.0599,38.0184,38.0599,60422.0
2022-08-16 11:50:00,45.87,45.98,45.86,45.96,156050.0,38.0599,38.1511,38.0516,38.1346,156050.0
2022-08-16 11:55:00,45.96,45.99,45.95,45.98,114387.0,38.1346,38.1594,38.1263,38.1511,114387.0
2022-08-16 12:00:00,45.98,45.98,45.94,45.97,70175.0,38.1511,38.1511,38.118,38.1428,70175.0
2022-08-16 12:05:00,45.97,45.99,45.95,45.97,89263.0,38.1428,38.1594,38.1263,38.1428,89263.0
2022-08-16 12:10:00,45.97,46.05,45.97,46.01,273383.0,38.1428,38.2092,38.1428,38.176,273383.0
2022-08-16 12:15:00,46.01,46.02,45.97,46.01,147701.0,38.176,38.1843,38.1428,38.176,147701.0
2022-08-16 12:20:00,46.0,46.03,45.99,46.03,175784.0,38.1677,38.1926,38.1594,38.1926,175784.0
2022-08-16 12:25:00,46.03,46.05,45.97,45.98,168191.0,38.1926,38.2092,38.1428,38.1511,168191.0
2022-08-16 12:30:00,45.99,45.99,45.95,45.98,86588.0,38.1594,38.1594,38.1263,38.1511,86588.0
2022-08-16 12:35:00,45.98,46.02,45.97,46.01,84723.0,38.1511,38.1843,38.1428,38.176,84723.0
2022-08-16 12:40:00,46.02,46.02,45.99,46.01,98984.0,38.1843,38.1843,38.1594,38.176,98984.0
2022-08-16 12:45:00,46.02,46.02,45.96,45.98,81287.0,38.1843,38.1843,38.1346,38.1511,81287.0
2022-08-16 12:50:00,45.98,45.99,45.95,45.96,97793.0,38.1511,38.1594,38.1263,38.1346,97793.0
2022-08-16 12:55:00,45.96,46.0,45.92,45.94,153064.0,38.1346,38.1677,38.1014,38.118,153064.0
2022-08-16 13:00:00,45.93,45.96,45.92,45.94,71421.0,38.1097,38.1346,38.1014,38.118,71421.0
2022-08-16 13:05:00,45.94,45.96,45.92,45.95,147737.0,38.118,38.1346,38.1014,38.1263,147737.0
2022-08-16 13:10:00,45.95,45.95,45.9,45.91,105533.0,38.1263,38.1263,38.0848,38.0931,105533.0
2022-08-16 13:15:00,45.91,45.93,45.9,45.91,85889.0,38.0931,38.1097,38.0848,38.0931,85889.0
2022-08-16 13:20:00,45.91,45.92,45.89,45.92,73953.0,38.0931,38.1014,38.0765,38.1014,73953.0
2022-08-16 13:25:00,45.91,45.93,45.9,45.93,85976.0,38.0931,38.1097,38.0848,38.1097,85976.0
2022-08-16 13:30:00,45.93,45.95,45.9,45.94,119394.0,38.1097,38.1263,38.0848,38.118,119394.0
2022-08-16 13:35:00,45.94,45.96,45.92,45.94,98178.0,38.118,38.1346,38.1014,38.118,98178.0
2022-08-16 13:40:00,45.94,45.94,45.87,45.89,138063.0,38.118,38.118,38.0599,38.0765,138063.0
2022-08-16 13:45:00,45.89,45.89,45.83,45.84,138584.0,38.0765,38.0765,38.0267,38.035,138584.0
2022-08-16 13:50:00,45.84,45.91,45.83,45.9,75371.0,38.035,38.0931,38.0267,38.0848,75371.0
2022-08-16 13:55:00,45.9,45.94,45.9,45.92,53926.0,38.0848,38.118,38.0848,38.1014,53926.0
2022-08-16 14:00:00,45.92,45.95,45.91,45.95,89243.0,38.1014,38.1263,38.0931,38.1263,89243.0
2022-08-16 14:05:00,45.95,46.0,45.94,46.0,126060.0,38.1263,38.1677,38.118,38.1677,126060.0
2022-08-16 14:10:00,45.99,46.0,45.96,45.98,99579.0,38.1594,38.1677,38.1346,38.1511,99579.0
2022-08-16 14:15:00,45.98,46.0,45.96,45.99,92455.0,38.1511,38.1677,38.1346,38.1594,92455.0
2022-08-16 14:20:00,45.99,45.99,45.95,45.97,99683.0,38.1594,38.1594,38.1263,38.1428,99683.0
2022-08-16 14:25:00,45.96,45.98,45.92,45.94,89142.0,38.1346,38.1511,38.1014,38.118,89142.0
2022-08-16 14:30:00,45.95,45.95,45.91,45.91,110166.0,38.1263,38.1263,38.0931,38.0931,110166.0
2022-08-16 14:35:00,45.91,45.93,45.86,45.88,85759.0,38.0931,38.1097,38.0516,38.0682,85759.0
2022-08-16 14:40:00,45.87,45.88,45.84,45.86,74521.0,38.0599,38.0682,38.035,38.0516,74521.0
2022-08-16 14:45:00,45.86,45.87,45.79,45.82,129696.0,38.0516,38.0599,37.9935,38.0184,129696.0
2022-08-16 14:50:00,45.82,45.82,45.77,45.8,59676.0,38.0184,38.0184,37.9769,38.0018,59676.0
2022-08-16 14:55:00,45.8,45.84,45.79,45.84,118604.0,38.0018,38.035,37.9935,38.035,118604.0
2022-08-16 15:00:00,45.84,45.84,45.78,45.8,96145.0,38.035,38.035,37.9852,38.0018,96145.0
2022-08-16 15:05:00,45.8,45.84,45.79,45.82,86499.0,38.0018,38.035,37.9935,38.0184,86499.0
2022-08-16 15:10:00,45.82,45.82,45.77,45.79,98029.0,38.0184,38.0184,37.9769,37.9935,98029.0
2022-08-16 15:15:00,45.8,45.8,45.73,45.76,159512.0,38.0018,38.0018,37.9437,37.9686,159512.0
2022-08-16 15:20:00,45.75,45.76,45.73,45.76,96187.0,37.9603,37.9686,37.9437,37.9686,96187.0
2022-08-16 15:25:00,45.76,45.81,45.74,45.8,134974.0,37.9686,38.0101,37.952,38.0018,134974.0
2022-08-16 15:30:00,45.8,45.82,45.77,45.78,125010.0,38.0018,38.0184,37.9769,37.9852,125010.0
2022-08-16 15:35:00,45.78,45.79,45.77,45.79,113335.0,37.9852,37.9935,37.9769,37.9935,113335.0
2022-08-16 15:40:00,45.79,45.8,45.77,45.78,187612.0,37.9935,38.0018,37.9769,37.9852,187612.0
2022-08-16 15:45:00,45.78,45.84,45.77,45.79,260637.0,37.9852,38.035,37.9769,37.9935,260637.0
2022-08-16 15:50:00,45.79,45.86,45.78,45.82,317133.0,37.9935,38.0516,37.9852,38.0184,317133.0
2022-08-16 15:55:00,45.83,45.83,45.77,45.8,533772.0,38.0267,38.0267,37.9769,38.0018,533772.0
2022-08-17 09:30:00,45.43,45.59,45.39,45.41,390460.0,37.6948,37.8276,37.6616,37.6782,390460.0
2022-08-17 09:35:00,45.41,45.45,45.31,45.37,164078.0,37.6782,37.7114,37.5952,37.645,164078.0
2022-08-17 09:40:00,45.36,45.4,45.34,45.36,180001.0,37.6367,37.6699,37.6201,37.6367,180001.0
2022-08-17 09:45:00,45.35,45.39,45.3,45.33,118166.0,37.6284,37.6616,37.5869,37.6118,118166.0
2022-08-17 09:50:00,45.32,45.39,45.3,45.32,185419.0,37.6035,37.6616,37.5869,37.6035,185419.0
2022-08-17 09:55:00,45.33,45.35,45.3,45.3,125927.0,37.6118,37.6284,37.5869,37.5869,125927.0
2022-08-17 10:00:00,45.3,45.33,45.26,45.3,177321.0,37.5869,37.6118,37.5537,37.5869,177321.0
2022-08-17 10:05:00,45.3,45.33,45.27,45.28,108792.0,37.5869,37.6118,37.562,37.5703,108792.0
2022-08-17 10:10:00,45.28,45.34,45.26,45.32,103770.0,37.5703,37.6201,37.5537,37.6035,103770.0
2022-08-17 10:15:00,45.32,45.41,45.29,45.39,117984.0,37.6035,37.6782,37.5786,37.6616,117984.0
2022-08-17 10:20:00,45.38,45.42,45.37,45.38,73862.0,37.6533,37.6865,37.645,37.6533,73862.0
2022-08-17 10:25:00,45.38,45.41,45.36,45.4,76191.0,37.6533,37.6782,37.6367,37.6699,76191.0
2022-08-17 10:30:00,45.4,45.45,45.39,45.43,152138.0,37.6699,37.7114,37.6616,37.6948,152138.0
2022-08-17 10:35:00,45.43,45.43,45.34,45.38,99236.0,37.6948,37.6948,37.6201,37.6533,99236.0
2022-08-17 10:40:00,45.38,45.42,45.36,45.41,124002.0,37.6533,37.6865,37.6367,37.6782,124002.0
2022-08-17 10:45:00,45.41,45.51,45.41,45.48,141874.0,37.6782,37.7612,37.6782,37.7363,141874.0
2022-08-17 10:50:00,45.48,45.49,45.4,45.41,79347.0,37.7363,37.7446,37.6699,37.6782,79347.0
2022-08-17 10:55:00,45.41,45.44,45.39,45.41,98896.0,37.6782,37.7031,37.6616,37.6782,98896.0
2022-08-17 11:00:00,45.41,45.49,45.4,45.49,231046.0,37.6782,37.7446,37.6699,37.7446,231046.0
2022-08-17 11:05:00,45.49,45.51,45.41,45.44,113021.0,37.7446,37.7612,37.6782,37.7031,113021.0
2022-08-17 11:10:00,45.44,45.48,45.42,45.46,127612.0,37.7031,37.7363,37.6865,37.7197,127612.0
2022-08-17 11:15:00,45.45,45.51,45.44,45.46,93096.0,37.7114,37.7612,37.7031,37.7197,93096.0
2022-08-17 11:20:00,45.46,45.54,45.44,45.52,83587.0,37.7197,37.7861,37.7031,37.7695,83587.0
2022-08-17 11:25:00,45.53,45.53,45.49,45.53,78328.0,37.7778,37.7778,37.7446,37.7778,78328.0
2022-08-17 11:30:00,45.53,45.59,45.52,45.58,141070.0,37.7778,37.8276,37.7695,37.8193,141070.0
2022-08-17 11:35:00,45.58,45.59,45.5,45.51,106308.0,37.8193,37.8276,37.7529,37.7612,106308.0
2022-08-17 11:40:00,45.5,45.51,45.43,45.46,100205.0,37.7529,37.7612,37.6948,37.7197,100205.0
2022-08-17 11:45:00,45.46,45.51,45.41,45.43,150751.0,37.7197,37.7612,37.6782,37.6948,150751.0
2022-08-17 11:50:00,45.42,45.46,45.4,45.46,79715.0,37.6865,37.7197,37.6699,37.7197,79715.0
2022-08-17 11:55:00,45.46,45.5,45.43,45.45,160797.0,37.7197,37.7529,37.6948,37.7114,160797.0
2022-08-17 12:00:00,45.45,45.48,45.44,45.45,75622.0,37.7114,37.7363,37.7031,37.7114,75622.0
2022-08-17 12:05:00,45.45,45.49,45.44,45.48,90880.0,37.7114,37.7446,37.7031,37.7363,90880.0
2022-08-17 12:10:00,45.48,45.53,45.48,45.52,78827.0,37.7363,37.7778,37.7363,37.7695,78827.0
2022-08-17 12:15:00,45.52,45.53,45.5,45.52,77637.0,37.7695,37.7778,37.7529,37.7695,77637.0
2022-08-17 12:20:00,45.52,45.55,45.5,45.54,91994.0,37.7695,37.7944,37.7529,37.7861,91994.0
2022-08-17 12:25:00,45.54,45.6,45.53,45.6,46474.0,37.7861,37.8358,37.7778,37.8358,46474.0
2022-08-17 12:30:00,45.6,45.62,45.57,45.59,58110.0,37.8358,37.8524,37.811,37.8276,58110.0
2022-08-17 12:35:00,45.59,45.65,45.57,45.63,100758.0,37.8276,37.8773,37.811,37.8607,100758.0
2022-08-17 12:40:00,45.63,45.64,45.61,45.62,46790.0,37.8607,37.869,37.8441,37.8524,46790.0
2022-08-17 12:45:00,45.62,45.64,45.62,45.63,38023.0,37.8524,37.869,37.8524,37.8607,38023.0
2022-08-17 12:50:00,45.63,45.64,45.61,45.62,32803.0,37.8607,37.869,37.8441,37.8524,32803.0
2022-08-17 12:55:00,45.63,45.64,45.6,45.64,62537.0,37.8607,37.869,37.8358,37.869,62537.0
2022-08-17 13:00:00,45.64,45.64,45.6,45.64,69952.0,37.869,37.869,37.8358,37.869,69952.0
2022-08-17 13:05:00,45.64,45.65,45.6,45.61,65019.0,37.869,37.8773,37.8358,37.8441,65019.0
2022-08-17 13:10:00,45.62,45.67,45.61,45.65,79889.0,37.8524,37.8939,37.8441,37.8773,79889.0
2022-08-17 13:15:00,45.65,45.65,45.57,45.58,65550.0,37.8773,37.8773,37.811,37.8193,65550.0
2022-08-17 13:20:00,45.58,45.62,45.57,45.59,38957.0,37.8193,37.8524,37.811,37.8276,38957.0
2022-08-17 13:25:00,45.6,45.64,45.59,45.62,50073.0,37.8358,37.869,37.8276,37.8524,50073.0
2022-08-17 13:30:00,45.62,45.63,45.6,45.62,59736.0,37.8524,37.8607,37.8358,37.8524,59736.0
2022-08-17 13:35:00,45.63,45.64,45.59,45.59,74332.0,37.8607,37.869,37.8276,37.8276,74332.0
2022-08-17 13:40:00,45.59,45.61,45.57,45.58,49878.0,37.8276,37.8441,37.811,37.8193,49878.0
2022-08-17 13:45:00,45.58,45.59,45.55,45.59,79093.0,37.8193,37.8276,37.7944,37.8276,79093.0
2022-08-17 13:50:00,45.58,45.6,45.55,45.56,128910.0,37.8193,37.8358,37.7944,37.8027,128910.0
2022-08-17 13:55:00,45.56,45.59,45.53,45.55,130557.0,37.8027,37.8276,37.7778,37.7944,130557.0
2022-08-17 14:00:00,45.55,45.68,45.54,45.62,136187.0,37.7944,37.9022,37.7861,37.8524,136187.0
2022-08-17 14:05:00,45.63,45.68,45.58,45.66,65661.0,37.8607,37.9022,37.8193,37.8856,65661.0
2022-08-17 14:10:00,45.65,45.66,45.58,45.64,144273.0,37.8773,37.8856,37.8193,37.869,144273.0
2022-08-17 14:15:00,45.66,45.68,45.59,45.62,121923.0,37.8856,37.9022,37.8276,37.8524,121923.0
2022-08-17 14:20:00,45.63,45.63,45.57,45.61,105182.0,37.8607,37.8607,37.811,37.8441,105182.0
2022-08-17 14:25:00,45.62,45.63,45.58,45.62,87563.0,37.8524,37.8607,37.8193,37.8524,87563.0
2022-08-17 14:30:00,45.63,45.67,45.61,45.66,56006.0,37.8607,37.8939,37.8441,37.8856,56006.0
2022-08-17 14:35:00,45.67,45.72,45.65,45.68,92760.0,37.8939,37.9354,37.8773,37.9022,92760.0
2022-08-17 14:40:00,45.69,45.69,45.6,45.6,69839.0,37.9105,37.9105,37.8358,37.8358,69839.0
2022-08-17 14:45:00,45.6,45.63,45.59,45.62,79372.0,37.8358,37.8607,37.8276,37.8524,79372.0
2022-08-17 14:50:00,45.62,45.62,45.57,45.59,36149.0,37.8524,37.8524,37.811,37.8276,36149.0
2022-08-17 14:55:00,45.59,45.6,45.54,45.54,53405.0,37.8276,37.8358,37.7861,37.7861,53405.0
2022-08-17 15:00:00,45.55,45.55,45.51,45.54,66293.0,37.7944,37.7944,37.7612,37.7861,66293.0
2022-08-17 15:05:00,45.55,45.56,45.48,45.48,117643.0,37.7944,37.8027,37.7363,37.7363,117643.0
2022-08-17 15:10:00,45.48,45.51,45.42,45.47,84720.0,37.7363,37.7612,37.6865,37.728,84720.0
2022-08-17 15:15:00,45.47,45.47,45.43,45.44,86819.0,37.728,37.728,37.6948,37.7031,86819.0
2022-08-17 15:20:00,45.43,45.44,45.38,45.41,143215.0,37.6948,37.7031,37.6533,37.6782,143215.0
2022-08-17 15:25:00,45.4,45.42,45.37,45.39,90639.0,37.6699,37.6865,37.645,37.6616,90639.0
2022-08-17 15:30:00,45.39,45.39,45.35,45.36,103589.0,37.6616,37.6616,37.6284,37.6367,103589.0
2022-08-17 15:35:00,45.37,45.37,45.34,45.37,114451.0,37.645,37.645,37.6201,37.645,114451.0
2022-08-17 15:40:00,45.37,45.41,45.36,45.41,127979.0,37.645,37.6782,37.6367,37.6782,127979.0
2022-08-17 15:45:00,45.4,45.4,45.32,45.33,155288.0,37.6699,37.6699,37.6035,37.6118,155288.0
2022-08-17 15:50:00,45.33,45.35,45.29,45.33,346719.0,37.6118,37.6284,37.5786,37.6118,346719.0
2022-08-17 15:55:00,45.32,45.35,45.3,45.34,429643.0,37.6035,37.6284,37.5869,37.6201,429643.0
2022-08-18 09:30:00,44.42,44.53,44.11,44.19,1433927.0,36.8568,36.948,36.5995,36.6659,1433927.0
2022-08-18 09:35:00,44.2,44.24,44.05,44.05,626469.0,36.6742,36.7074,36.5498,36.5498,626469.0
2022-08-18 09:40:00,44.06,44.12,44.01,44.06,773933.0,36.5581,36.6078,36.5166,36.5581,773933.0
2022-08-18 09:45:00,44.06,44.11,43.91,43.98,722289.0,36.5581,36.5995,36.4336,36.4917,722289.0
2022-08-18 09:50:00,43.98,44.04,43.98,44.02,431516.0,36.4917,36.5415,36.4917,36.5249,431516.0
2022-08-18 09:55:00,44.02,44.09,43.99,44.08,448417.0,36.5249,36.583,36.5,36.5747,448417.0
2022-08-18 10:00:00,44.08,44.25,44.04,44.21,708832.0,36.5747,36.7157,36.5415,36.6825,708832.0
2022-08-18 10:05:00,44.21,44.22,44.12,44.14,332880.0,36.6825,36.6908,36.6078,36.6244,332880.0
2022-08-18 10:10:00,44.14,44.15,44.06,44.09,262568.0,36.6244,36.6327,36.5581,36.583,262568.0
2022-08-18 10:15:00,44.09,44.13,44.07,44.1,220573.0,36.583,36.6161,36.5664,36.5912,220573.0
2022-08-18 10:20:00,44.09,44.13,44.08,44.1,156914.0,36.583,36.6161,36.5747,36.5912,156914.0
2022-08-18 10:25:00,44.1,44.14,44.09,44.11,180846.0,36.5912,36.6244,36.583,36.5995,180846.0
2022-08-18 10:30:00,44.11,44.13,44.07,44.11,246595.0,36.5995,36.6161,36.5664,36.5995,246595.0
2022-08-18 10:35:00,44.11,44.15,44.1,44.14,182037.0,36.5995,36.6327,36.5912,36.6244,182037.0
2022-08-18 10:40:00,44.15,44.27,44.14,44.2,317228.0,36.6327,36.7323,36.6244,36.6742,317228.0
2022-08-18 10:45:00,44.21,44.27,44.2,44.27,408238.0,36.6825,36.7323,36.6742,36.7323,408238.0
2022-08-18 10:50:00,44.27,44.27,44.11,44.13,274449.0,36.7323,36.7323,36.5995,36.6161,274449.0
2022-08-18 10:55:00,44.13,44.14,44.09,44.1,276576.0,36.6161,36.6244,36.583,36.5912,276576.0
2022-08-18 11:00:00,44.09,44.12,44.07,44.09,231369.0,36.583,36.6078,36.5664,36.583,231369.0
2022-08-18 11:05:00,44.09,44.11,44.08,44.11,177383.0,36.583,36.5995,36.5747,36.5995,177383.0
2022-08-18 11:10:00,44.11,44.16,44.1,44.15,157033.0,36.5995,36.641,36.5912,36.6327,157033.0
2022-08-18 11:15:00,44.15,44.18,44.12,44.14,244344.0,36.6327,36.6576,36.6078,36.6244,244344.0
2022-08-18 11:20:00,44.15,44.25,44.13,44.23,251791.0,36.6327,36.7157,36.6161,36.6991,251791.0
2022-08-18 11:25:00,44.24,44.32,44.23,44.32,316095.0,36.7074,36.7738,36.6991,36.7738,316095.0
2022-08-18 11:30:00,44.32,44.33,44.28,44.31,273336.0,36.7738,36.7821,36.7406,36.7655,273336.0
2022-08-18 11:35:00,44.32,44.34,44.3,44.31,224664.0,36.7738,36.7904,36.7572,36.7655,224664.0
2022-08-18 11:40:00,44.31,44.32,44.21,44.24,206051.0,36.7655,36.7738,36.6825,36.7074,206051.0
2022-08-18 11:45:00,44.23,44.24,44.16,44.17,157666.0,36.6991,36.7074,36.641,36.6493,157666.0
2022-08-18 11:50:00,44.18,44.19,44.15,44.16,144475.0,36.6576,36.6659,36.6327,36.641,144475.0
2022-08-18 11:55:00,44.16,44.19,44.13,44.18,179547.0,36.641,36.6659,36.6161,36.6576,179547.0
2022-08-18 12:00:00,44.18,44.23,44.18,44.23,195141.0,36.6576,36.6991,36.6576,36.6991,195141.0
2022-08-18 12:05:00,44.23,44.23,44.18,44.2,152147.0,36.6991,36.6991,36.6576,36.6742,152147.0
2022-08-18 12:10:00,44.2,44.21,44.11,44.12,152376.0,36.6742,36.6825,36.5995,36.6078,152376.0
2022-08-18 12:15:00,44.11,44.13,44.08,44.12,302298.0,36.5995,36.6161,36.5747,36.6078,302298.0
2022-08-18 12:20:00,44.13,44.16,44.11,44.16,177422.0,36.6161,36.641,36.5995,36.641,177422.0
2022-08-18 12:25:00,44.16,44.17,44.14,44.15,102587.0,36.641,36.6493,36.6244,36.6327,102587.0
2022-08-18 12:30:00,44.15,44.16,44.11,44.13,137369.0,36.6327,36.641,36.5995,36.6161,137369.0
2022-08-18 12:35:00,44.12,44.16,44.11,44.15,146651.0,36.6078,36.641,36.5995,36.6327,146651.0
2022-08-18 12:40:00,44.14,44.16,44.07,44.08,141356.0,36.6244,36.641,36.5664,36.5747,141356.0
2022-08-18 12:45:00,44.08,44.11,44.06,44.07,148632.0,36.5747,36.5995,36.5581,36.5664,148632.0
2022-08-18 12:50:00,44.06,44.07,44.05,44.05,139401.0,36.5581,36.5664,36.5498,36.5498,139401.0
2022-08-18 12:55:00,44.05,44.1,44.04,44.08,222373.0,36.5498,36.5912,36.5415,36.5747,222373.0
2022-08-18 13:00:00,44.09,44.12,44.08,44.1,124398.0,36.583,36.6078,36.5747,36.5912,124398.0
2022-08-18 13:05:00,44.11,44.12,44.1,44.11,141445.0,36.5995,36.6078,36.5912,36.5995,141445.0
2022-08-18 13:10:00,44.11,44.13,44.05,44.07,384734.0,36.5995,36.6161,36.5498,36.5664,384734.0
2022-08-18 13:15:00,44.06,44.07,44.04,44.05,127045.0,36.5581,36.5664,36.5415,36.5498,127045.0
2022-08-18 13:20:00,44.05,44.08,44.04,44.05,186522.0,36.5498,36.5747,36.5415,36.5498,186522.0
2022-08-18 13:25:00,44.05,44.07,44.04,44.04,103185.0,36.5498,36.5664,36.5415,36.5415,103185.0
2022-08-18 13:30:00,44.05,44.1,44.04,44.08,137818.0,36.5498,36.5912,36.5415,36.5747,137818.0
2022-08-18 13:35:00,44.08,44.12,44.07,44.09,161495.0,36.5747,36.6078,36.5664,36.583,161495.0
2022-08-18 13:40:00,44.08,44.09,44.05,44.07,144261.0,36.5747,36.583,36.5498,36.5664,144261.0
2022-08-18 13:45:00,44.08,44.1,44.07,44.08,121750.0,36.5747,36.5912,36.5664,36.5747,121750.0
2022-08-18 13:50:00,44.08,44.1,44.06,44.07,152636.0,36.5747,36.5912,36.5581,36.5664,152636.0
2022-08-18 13:55:00,44.07,44.07,44.03,44.05,228707.0,36.5664,36.5664,36.5332,36.5498,228707.0
2022-08-18 14:00:00,44.06,44.08,44.03,44.08,186874.0,36.5581,36.5747,36.5332,36.5747,186874.0
2022-08-18 14:05:00,44.07,44.1,44.07,44.09,115887.0,36.5664,36.5912,36.5664,36.583,115887.0
2022-08-18 14:10:00,44.09,44.09,44.04,44.05,168070.0,36.583,36.583,36.5415,36.5498,168070.0
2022-08-18 14:15:00,44.06,44.09,44.05,44.08,133839.0,36.5581,36.583,36.5498,36.5747,133839.0
2022-08-18 14:20:00,44.08,44.12,44.07,44.12,163839.0,36.5747,36.6078,36.5664,36.6078,163839.0
2022-08-18 14:25:00,44.12,44.16,44.11,44.14,121020.0,36.6078,36.641,36.5995,36.6244,121020.0
2022-08-18 14:30:00,44.14,44.14,44.11,44.12,102019.0,36.6244,36.6244,36.5995,36.6078,102019.0
2022-08-18 14:35:00,44.12,44.14,44.11,44.14,123537.0,36.6078,36.6244,36.5995,36.6244,123537.0
2022-08-18 14:40:00,44.14,44.16,44.13,44.16,108362.0,36.6244,36.641,36.6161,36.641,108362.0
2022-08-18 14:45:00,44.16,44.2,44.15,44.18,92948.0,36.641,36.6742,36.6327,36.6576,92948.0
2022-08-18 14:50:00,44.19,44.2,44.16,44.18,182347.0,36.6659,36.6742,36.641,36.6576,182347.0
2022-08-18 14:55:00,44.18,44.23,44.17,44.22,182470.0,36.6576,36.6991,36.6493,36.6908,182470.0
2022-08-18 15:00:00,44.22,44.24,44.21,44.21,165424.0,36.6908,36.7074,36.6825,36.6825,165424.0
2022-08-18 15:05:00,44.21,44.22,44.17,44.19,178989.0,36.6825,36.6908,36.6493,36.6659,178989.0
2022-08-18 15:10:00,44.19,44.21,44.18,44.2,146013.0,36.6659,36.6825,36.6576,36.6742,146013.0
2022-08-18 15:15:00,44.2,44.24,44.17,44.23,197118.0,36.6742,36.7074,36.6493,36.6991,197118.0
2022-08-18 15:20:00,44.23,44.24,44.19,44.21,135885.0,36.6991,36.7074,36.6659,36.6825,135885.0
2022-08-18 15:25:00,44.22,44.22,44.18,44.2,177279.0,36.6908,36.6908,36.6576,36.6742,177279.0
2022-08-18 15:30:00,44.2,44.25,44.19,44.23,219257.0,36.6742,36.7157,36.6659,36.6991,219257.0
2022-08-18 15:35:00,44.23,44.24,44.19,44.2,228585.0,36.6991,36.7074,36.6659,36.6742,228585.0
2022-08-18 15:40:00,44.21,44.24,44.2,44.22,288116.0,36.6825,36.7074,36.6742,36.6908,288116.0
2022-08-18 15:45:00,44.22,44.23,44.18,44.18,356760.0,36.6908,36.6991,36.6576,36.6576,356760.0
2022-08-18 15:50:00,44.19,44.2,44.14,44.15,510057.0,36.6659,36.6742,36.6244,36.6327,510057.0
2022-08-18 15:55:00,44.15,44.21,44.14,44.2,1155170.0,36.6327,36.6825,36.6244,36.6742,1155170.0
2022-08-19 09:30:00,44.1,44.16,43.96,44.12,1186094.0,36.5912,36.641,36.4751,36.6078,1186094.0
2022-08-19 09:35:00,44.13,44.24,44.08,44.2,318189.0,36.6161,36.7074,36.5747,36.6742,318189.0
2022-08-19 09:40:00,44.2,44.2,44.08,44.2,239668.0,36.6742,36.6742,36.5747,36.6742,239668.0
2022-08-19 09:45:00,44.2,44.31,44.14,44.26,314835.0,36.6742,36.7655,36.6244,36.724,314835.0
2022-08-19 09:50:00,44.26,44.27,44.08,44.08,401043.0,36.724,36.7323,36.5747,36.5747,401043.0
2022-08-19 09:55:00,44.08,44.1,44.01,44.08,275416.0,36.5747,36.5912,36.5166,36.5747,275416.0
2022-08-19 10:00:00,44.09,44.18,44.05,44.14,183122.0,36.583,36.6576,36.5498,36.6244,183122.0
2022-08-19 10:05:00,44.15,44.18,44.11,44.12,125732.0,36.6327,36.6576,36.5995,36.6078,125732.0
2022-08-19 10:10:00,44.12,44.18,44.09,44.16,135789.0,36.6078,36.6576,36.583,36.641,135789.0
2022-08-19 10:15:00,44.16,44.18,44.12,44.14,150901.0,36.641,36.6576,36.6078,36.6244,150901.0
2022-08-19 10:20:00,44.14,44.18,44.11,44.15,124124.0,36.6244,36.6576,36.5995,36.6327,124124.0
2022-08-19 10:25:00,44.15,44.2,44.13,44.19,119671.0,36.6327,36.6742,36.6161,36.6659,119671.0
2022-08-19 10:30:00,44.2,44.21,44.14,44.16,173889.0,36.6742,36.6825,36.6244,36.641,173889.0
2022-08-19 10:35:00,44.16,44.17,44.11,44.12,202635.0,36.641,36.6493,36.5995,36.6078,202635.0
2022-08-19 10:40:00,44.12,44.13,44.07,44.09,199422.0,36.6078,36.6161,36.5664,36.583,199422.0
2022-08-19 10:45:00,44.09,44.14,44.08,44.12,171889.0,36.583,36.6244,36.5747,36.6078,171889.0
2022-08-19 10:50:00,44.11,44.16,44.1,44.15,129086.0,36.5995,36.641,36.5912,36.6327,129086.0
2022-08-19 10:55:00,44.16,44.17,44.12,44.16,105698.0,36.641,36.6493,36.6078,36.641,105698.0
2022-08-19 11:00:00,44.16,44.2,44.16,44.17,135215.0,36.641,36.6742,36.641,36.6493,135215.0
2022-08-19 11:05:00,44.17,44.2,44.1,44.11,153940.0,36.6493,36.6742,36.5912,36.5995,153940.0
2022-08-19 11:10:00,44.11,44.13,44.09,44.11,116104.0,36.5995,36.6161,36.583,36.5995,116104.0
2022-08-19 11:15:00,44.11,44.14,44.09,44.11,121675.0,36.5995,36.6244,36.583,36.5995,121675.0
2022-08-19 11:20:00,44.11,44.12,44.07,44.1,144389.0,36.5995,36.6078,36.5664,36.5912,144389.0
2022-08-19 11:25:00,44.1,44.14,44.09,44.14,102635.0,36.5912,36.6244,36.583,36.6244,102635.0
2022-08-19 11:30:00,44.14,44.18,44.11,44.15,108519.0,36.6244,36.6576,36.5995,36.6327,108519.0
2022-08-19 11:35:00,44.16,44.17,44.15,44.16,100536.0,36.641,36.6493,36.6327,36.641,100536.0
2022-08-19 11:40:00,44.16,44.17,44.14,44.16,88164.0,36.641,36.6493,36.6244,36.641,88164.0
2022-08-19 11:45:00,44.16,44.19,44.14,44.18,82771.0,36.641,36.6659,36.6244,36.6576,82771.0
2022-08-19 11:50:00,44.18,44.19,44.11,44.14,121134.0,36.6576,36.6659,36.5995,36.6244,121134.0
2022-08-19 11:55:00,44.13,44.18,44.13,44.18,98088.0,36.6161,36.6576,36.6161,36.6576,98088.0
2022-08-19 12:00:00,44.17,44.19,44.14,44.19,119395.0,36.6493,36.6659,36.6244,36.6659,119395.0
2022-08-19 12:05:00,44.19,44.19,44.14,44.16,121718.0,36.6659,36.6659,36.6244,36.641,121718.0
2022-08-19 12:10:00,44.16,44.18,44.15,44.18,126249.0,36.641,36.6576,36.6327,36.6576,126249.0
2022-08-19 12:15:00,44.18,44.23,44.17,44.22,224979.0,36.6576,36.6991,36.6493,36.6908,224979.0
2022-08-19 12:20:00,44.22,44.24,44.2,44.21,170856.0,36.6908,36.7074,36.6742,36.6825,170856.0
2022-08-19 12:25:00,44.22,44.25,44.2,44.24,126558.0,36.6908,36.7157,36.6742,36.7074,126558.0
2022-08-19 12:30:00,44.23,44.25,44.22,44.24,93304.0,36.6991,36.7157,36.6908,36.7074,93304.0
2022-08-19 12:35:00,44.23,44.28,44.21,44.27,183009.0,36.6991,36.7406,36.6825,36.7323,183009.0
2022-08-19 12:40:00,44.27,44.28,44.2,44.23,166747.0,36.7323,36.7406,36.6742,36.6991,166747.0
2022-08-19 12:45:00,44.23,44.26,44.22,44.23,82028.0,36.6991,36.724,36.6908,36.6991,82028.0
2022-08-19 12:50:00,44.23,44.25,44.22,44.25,99760.0,36.6991,36.7157,36.6908,36.7157,99760.0
2022-08-19 12:55:00,44.25,44.27,44.23,44.25,61250.0,36.7157,36.7323,36.6991,36.7157,61250.0
2022-08-19 13:00:00,44.26,44.26,44.23,44.24,110321.0,36.724,36.724,36.6991,36.7074,110321.0
2022-08-19 13:05:00,44.25,44.25,44.21,44.22,147497.0,36.7157,36.7157,36.6825,36.6908,147497.0
2022-08-19 13:10:00,44.22,44.27,44.22,44.26,83249.0,36.6908,36.7323,36.6908,36.724,83249.0
2022-08-19 13:15:00,44.27,44.28,44.25,44.25,83100.0,36.7323,36.7406,36.7157,36.7157,83100.0
2022-08-19 13:20:00,44.25,44.33,44.25,44.33,101402.0,36.7157,36.7821,36.7157,36.7821,101402.0
2022-08-19 13:25:00,44.33,44.36,44.32,44.34,245063.0,36.7821,36.807,36.7738,36.7904,245063.0
2022-08-19 13:30:00,44.34,44.36,44.31,44.34,111086.0,36.7904,36.807,36.7655,36.7904,111086.0
2022-08-19 13:35:00,44.34,44.36,44.34,44.36,92534.0,36.7904,36.807,36.7904,36.807,92534.0
2022-08-19 13:40:00,44.35,44.39,44.34,44.37,127951.0,36.7987,36.8319,36.7904,36.8153,127951.0
2022-08-19 13:45:00,44.38,44.43,44.37,44.39,121822.0,36.8236,36.8651,36.8153,36.8319,121822.0
2022-08-19 13:50:00,44.39,44.49,44.37,44.48,186394.0,36.8319,36.9148,36.8153,36.9065,186394.0
2022-08-19 13:55:00,44.48,44.49,44.4,44.41,143567.0,36.9065,36.9148,36.8402,36.8485,143567.0
2022-08-19 14:00:00,44.4,44.4,44.34,44.34,140002.0,36.8402,36.8402,36.7904,36.7904,140002.0
2022-08-19 14:05:00,44.35,44.38,44.31,44.32,221352.0,36.7987,36.8236,36.7655,36.7738,221352.0
2022-08-19 14:10:00,44.32,44.33,44.26,44.27,177172.0,36.7738,36.7821,36.724,36.7323,177172.0
2022-08-19 14:15:00,44.27,44.29,44.23,44.27,129775.0,36.7323,36.7489,36.6991,36.7323,129775.0
2022-08-19 14:20:00,44.27,44.29,44.26,44.29,74745.0,36.7323,36.7489,36.724,36.7489,74745.0
2022-08-19 14:25:00,44.28,44.32,44.25,44.26,110868.0,36.7406,36.7738,36.7157,36.724,110868.0
2022-08-19 14:30:00,44.26,44.3,44.24,44.27,128330.0,36.724,36.7572,36.7074,36.7323,128330.0
2022-08-19 14:35:00,44.27,44.28,44.25,44.27,57999.0,36.7323,36.7406,36.7157,36.7323,57999.0
2022-08-19 14:40:00,44.27,44.28,44.24,44.27,90099.0,36.7323,36.7406,36.7074,36.7323,90099.0
2022-08-19 14:45:00,44.26,44.3,44.25,44.27,131775.0,36.724,36.7572,36.7157,36.7323,131775.0
2022-08-19 14:50:00,44.27,44.29,44.24,44.25,144387.0,36.7323,36.7489,36.7074,36.7157,144387.0
2022-08-19 14:55:00,44.25,44.27,44.23,44.24,133722.0,36.7157,36.7323,36.6991,36.7074,133722.0
2022-08-19 15:00:00,44.25,44.29,44.21,44.22,144476.0,36.7157,36.7489,36.6825,36.6908,144476.0
2022-08-19 15:05:00,44.22,44.25,44.19,44.22,192219.0,36.6908,36.7157,36.6659,36.6908,192219.0
2022-08-19 15:10:00,44.23,44.29,44.22,44.29,199195.0,36.6991,36.7489,36.6908,36.7489,199195.0
2022-08-19 15:15:00,44.29,44.3,44.24,44.26,119035.0,36.7489,36.7572,36.7074,36.724,119035.0
2022-08-19 15:20:00,44.26,44.26,44.21,44.21,188173.0,36.724,36.724,36.6825,36.6825,188173.0
2022-08-19 15:25:00,44.22,44.26,44.2,44.25,152112.0,36.6908,36.724,36.6742,36.7157,152112.0
2022-08-19 15:30:00,44.25,44.38,44.24,44.32,427646.0,36.7157,36.8236,36.7074,36.7738,427646.0
2022-08-19 15:35:00,44.32,44.33,44.26,44.31,196499.0,36.7738,36.7821,36.724,36.7655,196499.0
2022-08-19 15:40:00,44.3,44.37,44.3,44.36,196672.0,36.7572,36.8153,36.7572,36.807,196672.0
2022-08-19 15:45:00,44.36,44.38,44.33,44.34,228326.0,36.807,36.8236,36.7821,36.7904,228326.0
2022-08-19 15:50:00,44.35,44.4,44.34,44.38,342649.0,36.7987,36.8402,36.7904,36.8236,342649.0
2022-08-19 15:55:00,44.39,44.45,44.38,44.42,795982.0,36.8319,36.8817,36.8236,36.8568,795982.0
2022-08-22 09:30:00,44.4,44.4,44.2,44.36,525819.0,36.8402,36.8402,36.6742,36.807,525819.0
2022-08-22 09:35:00,44.35,44.47,44.29,44.46,188232.0,36.7987,36.8982,36.7489,36.89,188232.0
2022-08-22 09:40:00,44.45,44.46,44.26,44.26,186470.0,36.8817,36.89,36.724,36.724,186470.0
2022-08-22 09:45:00,44.26,44.41,44.25,44.39,182950.0,36.724,36.8485,36.7157,36.8319,182950.0
2022-08-22 09:50:00,44.39,44.43,44.33,44.4,161706.0,36.8319,36.8651,36.7821,36.8402,161706.0
2022-08-22 09:55:00,44.39,44.44,44.32,44.43,171156.0,36.8319,36.8734,36.7738,36.8651,171156.0
2022-08-22 10:00:00,44.43,44.43,44.34,44.38,149480.0,36.8651,36.8651,36.7904,36.8236,149480.0
2022-08-22 10:05:00,44.38,44.4,44.32,44.36,151559.0,36.8236,36.8402,36.7738,36.807,151559.0
2022-08-22 10:10:00,44.36,44.37,44.3,44.32,98831.0,36.807,36.8153,36.7572,36.7738,98831.0
2022-08-22 10:15:00,44.31,44.32,44.26,44.3,125610.0,36.7655,36.7738,36.724,36.7572,125610.0
2022-08-22 10:20:00,44.3,44.3,44.24,44.27,125554.0,36.7572,36.7572,36.7074,36.7323,125554.0
2022-08-22 10:25:00,44.27,44.35,44.26,44.28,115474.0,36.7323,36.7987,36.724,36.7406,115474.0
2022-08-22 10:30:00,44.28,44.4,44.26,44.38,173302.0,36.7406,36.8402,36.724,36.8236,173302.0
2022-08-22 10:35:00,44.39,44.41,44.35,44.36,168478.0,36.8319,36.8485,36.7987,36.807,168478.0
2022-08-22 10:40:00,44.36,44.38,44.34,44.34,98153.0,36.807,36.8236,36.7904,36.7904,98153.0
2022-08-22 10:45:00,44.34,44.38,44.33,44.35,102275.0,36.7904,36.8236,36.7821,36.7987,102275.0
2022-08-22 10:50:00,44.35,44.36,44.28,44.3,92631.0,36.7987,36.807,36.7406,36.7572,92631.0
2022-08-22 10:55:00,44.29,44.3,44.25,44.27,291805.0,36.7489,36.7572,36.7157,36.7323,291805.0
2022-08-22 11:00:00,44.28,44.29,44.25,44.28,174242.0,36.7406,36.7489,36.7157,36.7406,174242.0
2022-08-22 11:05:00,44.28,44.31,44.25,44.29,111494.0,36.7406,36.7655,36.7157,36.7489,111494.0
2022-08-22 11:10:00,44.28,44.33,44.28,44.33,79840.0,36.7406,36.7821,36.7406,36.7821,79840.0
2022-08-22 11:15:00,44.32,44.34,44.31,44.33,70248.0,36.7738,36.7904,36.7655,36.7821,70248.0
2022-08-22 11:20:00,44.33,44.35,44.29,44.3,87108.0,36.7821,36.7987,36.7489,36.7572,87108.0
2022-08-22 11:25:00,44.3,44.31,44.27,44.27,99768.0,36.7572,36.7655,36.7323,36.7323,99768.0
2022-08-22 11:30:00,44.28,44.32,44.26,44.27,148907.0,36.7406,36.7738,36.724,36.7323,148907.0
2022-08-22 11:35:00,44.27,44.29,44.24,44.27,102903.0,36.7323,36.7489,36.7074,36.7323,102903.0
2022-08-22 11:40:00,44.27,44.3,44.25,44.26,87998.0,36.7323,36.7572,36.7157,36.724,87998.0
2022-08-22 11:45:00,44.26,44.29,44.23,44.26,74155.0,36.724,36.7489,36.6991,36.724,74155.0
2022-08-22 11:50:00,44.26,44.29,44.24,44.25,56074.0,36.724,36.7489,36.7074,36.7157,56074.0
2022-08-22 11:55:00,44.25,44.27,44.23,44.26,80420.0,36.7157,36.7323,36.6991,36.724,80420.0
2022-08-22 12:00:00,44.26,44.28,44.24,44.27,101019.0,36.724,36.7406,36.7074,36.7323,101019.0
2022-08-22 12:05:00,44.27,44.27,44.23,44.25,112387.0,36.7323,36.7323,36.6991,36.7157,112387.0
2022-08-22 12:10:00,44.25,44.29,44.24,44.28,96422.0,36.7157,36.7489,36.7074,36.7406,96422.0
2022-08-22 12:15:00,44.28,44.3,44.26,44.29,53472.0,36.7406,36.7572,36.724,36.7489,53472.0
2022-08-22 12:20:00,44.3,44.35,44.29,44.34,152078.0,36.7572,36.7987,36.7489,36.7904,152078.0
2022-08-22 12:25:00,44.34,44.38,44.27,44.27,113302.0,36.7904,36.8236,36.7323,36.7323,113302.0
2022-08-22 12:30:00,44.27,44.29,44.26,44.27,79171.0,36.7323,36.7489,36.724,36.7323,79171.0
2022-08-22 12:35:00,44.27,44.32,44.26,44.27,138298.0,36.7323,36.7738,36.724,36.7323,138298.0
2022-08-22 12:40:00,44.27,44.28,44.24,44.25,169260.0,36.7323,36.7406,36.7074,36.7157,169260.0
2022-08-22 12:45:00,44.25,44.28,44.23,44.27,107781.0,36.7157,36.7406,36.6991,36.7323,107781.0
2022-08-22 12:50:00,44.27,44.28,44.23,44.23,70249.0,36.7323,36.7406,36.6991,36.6991,70249.0
2022-08-22 12:55:00,44.23,44.24,44.21,44.22,76246.0,36.6991,36.7074,36.6825,36.6908,76246.0
2022-08-22 13:00:00,44.22,44.24,44.19,44.21,280006.0,36.6908,36.7074,36.6659,36.6825,280006.0
2022-08-22 13:05:00,44.21,44.29,44.21,44.28,193037.0,36.6825,36.7489,36.6825,36.7406,193037.0
2022-08-22 13:10:00,44.28,44.29,44.24,44.27,166065.0,36.7406,36.7489,36.7074,36.7323,166065.0
2022-08-22 13:15:00,44.27,44.27,44.19,44.2,199308.0,36.7323,36.7323,36.6659,36.6742,199308.0
2022-08-22 13:20:00,44.21,44.26,44.21,44.25,107596.0,36.6825,36.724,36.6825,36.7157,107596.0
2022-08-22 13:25:00,44.25,44.3,44.23,44.25,104180.0,36.7157,36.7572,36.6991,36.7157,104180.0
2022-08-22 13:30:00,44.25,44.27,44.21,44.23,102633.0,36.7157,36.7323,36.6825,36.6991,102633.0
2022-08-22 13:35:00,44.23,44.24,44.2,44.21,102931.0,36.6991,36.7074,36.6742,36.6825,102931.0
2022-08-22 13:40:00,44.21,44.21,44.18,44.19,156248.0,36.6825,36.6825,36.6576,36.6659,156248.0
2022-08-22 13:45:00,44.19,44.2,44.13,44.14,121933.0,36.6659,36.6742,36.6161,36.6244,121933.0
2022-08-22 13:50:00,44.14,44.16,44.12,44.15,257229.0,36.6244,36.641,36.6078,36.6327,257229.0
2022-08-22 13:55:00,44.14,44.16,44.13,44.13,170157.0,36.6244,36.641,36.6161,36.6161,170157.0
2022-08-22 14:00:00,44.14,44.2,44.13,44.15,296398.0,36.6244,36.6742,36.6161,36.6327,296398.0
2022-08-22 14:05:00,44.15,44.17,44.12,44.13,143728.0,36.6327,36.6493,36.6078,36.6161,143728.0
2022-08-22 14:10:00,44.13,44.14,44.1,44.12,151700.0,36.6161,36.6244,36.5912,36.6078,151700.0
2022-08-22 14:15:00,44.13,44.17,44.12,44.16,136243.0,36.6161,36.6493,36.6078,36.641,136243.0
2022-08-22 14:20:00,44.16,44.17,44.12,44.13,71418.0,36.641,36.6493,36.6078,36.6161,71418.0
2022-08-22 14:25:00,44.13,44.14,44.11,44.11,115692.0,36.6161,36.6244,36.5995,36.5995,115692.0
2022-08-22 14:30:00,44.12,44.12,44.1,44.11,83351.0,36.6078,36.6078,36.5912,36.5995,83351.0
2022-08-22 14:35:00,44.11,44.14,44.1,44.11,169279.0,36.5995,36.6244,36.5912,36.5995,169279.0
2022-08-22 14:40:00,44.11,44.12,44.09,44.1,119484.0,36.5995,36.6078,36.583,36.5912,119484.0
2022-08-22 14:45:00,44.11,44.13,44.09,44.12,109746.0,36.5995,36.6161,36.583,36.6078,109746.0
2022-08-22 14:50:00,44.12,44.12,44.09,44.12,152498.0,36.6078,36.6078,36.583,36.6078,152498.0
2022-08-22 14:55:00,44.12,44.14,44.1,44.14,100441.0,36.6078,36.6244,36.5912,36.6244,100441.0
2022-08-22 15:00:00,44.14,44.18,44.13,44.16,111952.0,36.6244,36.6576,36.6161,36.641,111952.0
2022-08-22 15:05:00,44.16,44.19,44.16,44.18,200072.0,36.641,36.6659,36.641,36.6576,200072.0
2022-08-22 15:10:00,44.18,44.21,44.17,44.18,90162.0,36.6576,36.6825,36.6493,36.6576,90162.0
2022-08-22 15:15:00,44.19,44.22,44.17,44.18,130102.0,36.6659,36.6908,36.6493,36.6576,130102.0
2022-08-22 15:20:00,44.18,44.18,44.13,44.15,191984.0,36.6576,36.6576,36.6161,36.6327,191984.0
2022-08-22 15:25:00,44.15,44.16,44.1,44.1,131160.0,36.6327,36.641,36.5912,36.5912,131160.0
2022-08-22 15:30:00,44.11,44.13,44.09,44.1,470045.0,36.5995,36.6161,36.583,36.5912,470045.0
2022-08-22 15:35:00,44.1,44.14,44.09,44.13,130126.0,36.5912,36.6244,36.583,36.6161,130126.0
2022-08-22 15:40:00,44.14,44.14,44.09,44.09,161781.0,36.6244,36.6244,36.583,36.583,161781.0
2022-08-22 15:45:00,44.1,44.15,44.09,44.14,212508.0,36.5912,36.6327,36.583,36.6244,212508.0
2022-08-22 15:50:00,44.14,44.19,44.13,44.15,333428.0,36.6244,36.6659,36.6161,36.6327,333428.0
2022-08-22 15:55:00,44.15,44.19,44.12,44.17,585049.0,36.6327,36.6659,36.6078,36.6493,585049.0
2022-08-23 09:30:00,44.0,44.13,43.82,43.88,597740.0,36.5083,36.6161,36.3589,36.4087,597740.0
2022-08-23 09:35:00,43.88,43.91,43.77,43.77,274591.0,36.4087,36.4336,36.3174,36.3174,274591.0
2022-08-23 09:40:00,43.77,43.82,43.67,43.68,327382.0,36.3174,36.3589,36.2345,36.2428,327382.0
2022-08-23 09:45:00,43.69,43.73,43.63,43.68,226059.0,36.2511,36.2842,36.2013,36.2428,226059.0
2022-08-23 09:50:00,43.68,43.72,43.65,43.7,214368.0,36.2428,36.2759,36.2179,36.2594,214368.0
2022-08-23 09:55:00,43.71,43.76,43.7,43.73,244502.0,36.2677,36.3091,36.2594,36.2842,244502.0
2022-08-23 10:00:00,43.74,43.81,43.73,43.79,188666.0,36.2925,36.3506,36.2842,36.334,188666.0
2022-08-23 10:05:00,43.79,43.79,43.75,43.79,210048.0,36.334,36.334,36.3008,36.334,210048.0
2022-08-23 10:10:00,43.78,43.87,43.78,43.83,205551.0,36.3257,36.4004,36.3257,36.3672,205551.0
2022-08-23 10:15:00,43.84,43.84,43.74,43.78,148741.0,36.3755,36.3755,36.2925,36.3257,148741.0
2022-08-23 10:20:00,43.78,43.85,43.75,43.83,194139.0,36.3257,36.3838,36.3008,36.3672,194139.0
2022-08-23 10:25:00,43.83,43.84,43.79,43.8,227531.0,36.3672,36.3755,36.334,36.3423,227531.0
2022-08-23 10:30:00,43.8,43.91,43.8,43.89,123501.0,36.3423,36.4336,36.3423,36.417,123501.0
2022-08-23 10:35:00,43.89,43.9,43.84,43.86,152053.0,36.417,36.4253,36.3755,36.3921,152053.0
2022-08-23 10:40:00,43.85,43.86,43.81,43.85,199772.0,36.3838,36.3921,36.3506,36.3838,199772.0
2022-08-23 10:45:00,43.84,43.85,43.8,43.83,157918.0,36.3755,36.3838,36.3423,36.3672,157918.0
2022-08-23 10:50:00,43.82,43.86,43.8,43.81,145442.0,36.3589,36.3921,36.3423,36.3506,145442.0
2022-08-23 10:55:00,43.81,43.81,43.78,43.8,223479.0,36.3506,36.3506,36.3257,36.3423,223479.0
2022-08-23 11:00:00,43.8,43.82,43.73,43.77,166589.0,36.3423,36.3589,36.2842,36.3174,166589.0
2022-08-23 11:05:00,43.77,43.77,43.68,43.7,153541.0,36.3174,36.3174,36.2428,36.2594,153541.0
2022-08-23 11:10:00,43.69,43.78,43.68,43.77,193453.0,36.2511,36.3257,36.2428,36.3174,193453.0
2022-08-23 11:15:00,43.77,43.82,43.74,43.8,262786.0,36.3174,36.3589,36.2925,36.3423,262786.0
2022-08-23 11:20:00,43.8,43.81,43.76,43.77,102224.0,36.3423,36.3506,36.3091,36.3174,102224.0
2022-08-23 11:25:00,43.77,43.79,43.71,43.72,214725.0,36.3174,36.334,36.2677,36.2759,214725.0
2022-08-23 11:30:00,43.72,43.76,43.71,43.76,117170.0,36.2759,36.3091,36.2677,36.3091,117170.0
2022-08-23 11:35:00,43.75,43.77,43.69,43.7,106522.0,36.3008,36.3174,36.2511,36.2594,106522.0
2022-08-23 11:40:00,43.7,43.7,43.65,43.69,173115.0,36.2594,36.2594,36.2179,36.2511,173115.0
2022-08-23 11:45:00,43.7,43.75,43.69,43.75,158996.0,36.2594,36.3008,36.2511,36.3008,158996.0
2022-08-23 11:50:00,43.75,43.76,43.71,43.72,125947.0,36.3008,36.3091,36.2677,36.2759,125947.0
2022-08-23 11:55:00,43.72,43.72,43.66,43.68,122831.0,36.2759,36.2759,36.2262,36.2428,122831.0
2022-08-23 12:00:00,43.67,43.68,43.63,43.63,141646.0,36.2345,36.2428,36.2013,36.2013,141646.0
2022-08-23 12:05:00,43.64,43.65,43.61,43.65,306834.0,36.2096,36.2179,36.1847,36.2179,306834.0
2022-08-23 12:10:00,43.65,43.7,43.64,43.66,100855.0,36.2179,36.2594,36.2096,36.2262,100855.0
2022-08-23 12:15:00,43.66,43.67,43.62,43.64,103317.0,36.2262,36.2345,36.193,36.2096,103317.0
2022-08-23 12:20:00,43.64,43.64,43.59,43.61,212810.0,36.2096,36.2096,36.1681,36.1847,212810.0
2022-08-23 12:25:00,43.61,43.63,43.58,43.58,106678.0,36.1847,36.2013,36.1598,36.1598,106678.0
2022-08-23 12:30:00,43.59,43.59,43.55,43.57,195676.0,36.1681,36.1681,36.1349,36.1515,195676.0
2022-08-23 12:35:00,43.58,43.62,43.57,43.62,120840.0,36.1598,36.193,36.1515,36.193,120840.0
2022-08-23 12:40:00,43.62,43.66,43.61,43.66,97525.0,36.193,36.2262,36.1847,36.2262,97525.0
2022-08-23 12:45:00,43.66,43.68,43.64,43.66,112185.0,36.2262,36.2428,36.2096,36.2262,112185.0
2022-08-23 12:50:00,43.66,43.67,43.63,43.64,103709.0,36.2262,36.2345,36.2013,36.2096,103709.0
2022-08-23 12:55:00,43.63,43.68,43.62,43.67,292267.0,36.2013,36.2428,36.193,36.2345,292267.0
2022-08-23 13:00:00,43.67,43.72,43.66,43.7,159405.0,36.2345,36.2759,36.2262,36.2594,159405.0
2022-08-23 13:05:00,43.7,43.7,43.64,43.66,101756.0,36.2594,36.2594,36.2096,36.2262,101756.0
2022-08-23 13:10:00,43.65,43.69,43.63,43.65,273215.0,36.2179,36.2511,36.2013,36.2179,273215.0
2022-08-23 13:15:00,43.65,43.67,43.62,43.64,107983.0,36.2179,36.2345,36.193,36.2096,107983.0
2022-08-23 13:20:00,43.64,43.67,43.62,43.66,183160.0,36.2096,36.2345,36.193,36.2262,183160.0
2022-08-23 13:25:00,43.66,43.69,43.65,43.68,79987.0,36.2262,36.2511,36.2179,36.2428,79987.0
2022-08-23 13:30:00,43.68,43.72,43.68,43.7,147176.0,36.2428,36.2759,36.2428,36.2594,147176.0
2022-08-23 13:35:00,43.7,43.7,43.62,43.64,165572.0,36.2594,36.2594,36.193,36.2096,165572.0
2022-08-23 13:40:00,43.64,43.66,43.63,43.65,77637.0,36.2096,36.2262,36.2013,36.2179,77637.0
2022-08-23 13:45:00,43.65,43.66,43.62,43.64,91828.0,36.2179,36.2262,36.193,36.2096,91828.0
2022-08-23 13:50:00,43.64,43.64,43.58,43.6,191857.0,36.2096,36.2096,36.1598,36.1764,191857.0
2022-08-23 13:55:00,43.59,43.61,43.58,43.6,82193.0,36.1681,36.1847,36.1598,36.1764,82193.0
2022-08-23 14:00:00,43.59,43.6,43.56,43.57,143828.0,36.1681,36.1764,36.1432,36.1515,143828.0
2022-08-23 14:05:00,43.57,43.59,43.54,43.57,337877.0,36.1515,36.1681,36.1266,36.1515,337877.0
2022-08-23 14:10:00,43.57,43.57,43.52,43.52,131213.0,36.1515,36.1515,36.11,36.11,131213.0
2022-08-23 14:15:00,43.52,43.56,43.52,43.55,129693.0,36.11,36.1432,36.11,36.1349,129693.0
2022-08-23 14:20:00,43.55,43.56,43.53,43.56,110279.0,36.1349,36.1432,36.1183,36.1432,110279.0
2022-08-23 14:25:00,43.56,43.57,43.55,43.57,125049.0,36.1432,36.1515,36.1349,36.1515,125049.0
2022-08-23 14:30:00,43.57,43.58,43.53,43.54,128633.0,36.1515,36.1598,36.1183,36.1266,128633.0
2022-08-23 14:35:00,43.53,43.55,43.51,43.52,136987.0,36.1183,36.1349,36.1017,36.11,136987.0
2022-08-23 14:40:00,43.52,43.53,43.46,43.47,419659.0,36.11,36.1183,36.0602,36.0685,419659.0
2022-08-23 14:45:00,43.46,43.5,43.45,43.47,457951.0,36.0602,36.0934,36.0519,36.0685,457951.0
2022-08-23 14:50:00,43.47,43.47,43.42,43.43,198149.0,36.0685,36.0685,36.027,36.0353,198149.0
2022-08-23 14:55:00,43.42,43.46,43.42,43.45,212209.0,36.027,36.0602,36.027,36.0519,212209.0
2022-08-23 15:00:00,43.45,43.51,43.44,43.5,152072.0,36.0519,36.1017,36.0436,36.0934,152072.0
2022-08-23 15:05:00,43.5,43.53,43.49,43.52,217017.0,36.0934,36.1183,36.0851,36.11,217017.0
2022-08-23 15:10:00,43.52,43.53,43.48,43.49,158417.0,36.11,36.1183,36.0768,36.0851,158417.0
2022-08-23 15:15:00,43.5,43.55,43.49,43.55,137499.0,36.0934,36.1349,36.0851,36.1349,137499.0
2022-08-23 15:20:00,43.54,43.55,43.51,43.53,143104.0,36.1266,36.1349,36.1017,36.1183,143104.0
2022-08-23 15:25:00,43.52,43.57,43.52,43.55,139502.0,36.11,36.1515,36.11,36.1349,139502.0
2022-08-23 15:30:00,43.55,43.57,43.52,43.54,176926.0,36.1349,36.1515,36.11,36.1266,176926.0
2022-08-23 15:35:00,43.54,43.54,43.5,43.52,181900.0,36.1266,36.1266,36.0934,36.11,181900.0
2022-08-23 15:40:00,43.52,43.59,43.51,43.59,225302.0,36.11,36.1681,36.1017,36.1681,225302.0
2022-08-23 15:45:00,43.59,43.59,43.51,43.55,232165.0,36.1681,36.1681,36.1017,36.1349,232165.0
2022-08-23 15:50:00,43.54,43.55,43.5,43.51,313156.0,36.1266,36.1349,36.0934,36.1017,313156.0
2022-08-23 15:55:00,43.51,43.53,43.47,43.47,876550.0,36.1017,36.1183,36.0685,36.0685,876550.0
2022-08-24 09:30:00,43.55,43.57,43.28,43.39,579626.0,36.1349,36.1515,35.9109,36.0021,579626.0
2022-08-24 09:35:00,43.39,43.44,43.3,43.32,205903.0,36.0021,36.0436,35.9275,35.9441,205903.0
2022-08-24 09:40:00,43.32,43.35,43.28,43.32,238103.0,35.9441,35.9689,35.9109,35.9441,238103.0
2022-08-24 09:45:00,43.32,43.35,43.22,43.24,231435.0,35.9441,35.9689,35.8611,35.8777,231435.0
2022-08-24 09:50:00,43.23,43.38,43.22,43.37,209159.0,35.8694,35.9938,35.8611,35.9855,209159.0
2022-08-24 09:55:00,43.37,43.39,43.32,43.33,162890.0,35.9855,36.0021,35.9441,35.9524,162890.0
2022-08-24 10:00:00,43.34,43.36,43.26,43.33,198815.0,35.9607,35.9772,35.8943,35.9524,198815.0
2022-08-24 10:05:00,43.32,43.44,43.32,43.41,245352.0,35.9441,36.0436,35.9441,36.0187,245352.0
2022-08-24 10:10:00,43.41,43.45,43.4,43.41,187047.0,36.0187,36.0519,36.0104,36.0187,187047.0
2022-08-24 10:15:00,43.41,43.43,43.39,43.43,106354.0,36.0187,36.0353,36.0021,36.0353,106354.0
2022-08-24 10:20:00,43.43,43.51,43.42,43.5,256390.0,36.0353,36.1017,36.027,36.0934,256390.0
2022-08-24 10:25:00,43.5,43.52,43.45,43.5,130839.0,36.0934,36.11,36.0519,36.0934,130839.0
2022-08-24 10:30:00,43.5,43.52,43.48,43.5,139631.0,36.0934,36.11,36.0768,36.0934,139631.0
2022-08-24 10:35:00,43.51,43.51,43.42,43.46,169682.0,36.1017,36.1017,36.027,36.0602,169682.0
2022-08-24 10:40:00,43.45,43.48,43.44,43.46,102658.0,36.0519,36.0768,36.0436,36.0602,102658.0
2022-08-24 10:45:00,43.46,43.5,43.44,43.48,356102.0,36.0602,36.0934,36.0436,36.0768,356102.0
2022-08-24 10:50:00,43.48,43.49,43.44,43.44,129174.0,36.0768,36.0851,36.0436,36.0436,129174.0
2022-08-24 10:55:00,43.44,43.47,43.42,43.45,157740.0,36.0436,36.0685,36.027,36.0519,157740.0
2022-08-24 11:00:00,43.46,43.46,43.38,43.43,115090.0,36.0602,36.0602,35.9938,36.0353,115090.0
2022-08-24 11:05:00,43.43,43.46,43.42,43.42,88289.0,36.0353,36.0602,36.027,36.027,88289.0
2022-08-24 11:10:00,43.43,43.47,43.38,43.46,373788.0,36.0353,36.0685,35.9938,36.0602,373788.0
2022-08-24 11:15:00,43.45,43.49,43.44,43.48,185724.0,36.0519,36.0851,36.0436,36.0768,185724.0
2022-08-24 11:20:00,43.48,43.5,43.45,43.5,210852.0,36.0768,36.0934,36.0519,36.0934,210852.0
2022-08-24 11:25:00,43.49,43.5,43.43,43.44,295787.0,36.0851,36.0934,36.0353,36.0436,295787.0
2022-08-24 11:30:00,43.44,43.54,43.43,43.54,212111.0,36.0436,36.1266,36.0353,36.1266,212111.0
2022-08-24 11:35:00,43.54,43.58,43.53,43.55,98836.0,36.1266,36.1598,36.1183,36.1349,98836.0
2022-08-24 11:40:00,43.55,43.56,43.51,43.53,135441.0,36.1349,36.1432,36.1017,36.1183,135441.0
2022-08-24 11:45:00,43.53,43.55,43.49,43.52,127393.0,36.1183,36.1349,36.0851,36.11,127393.0
2022-08-24 11:50:00,43.52,43.56,43.51,43.55,104514.0,36.11,36.1432,36.1017,36.1349,104514.0
2022-08-24 11:55:00,43.55,43.59,43.53,43.54,80083.0,36.1349,36.1681,36.1183,36.1266,80083.0
2022-08-24 12:00:00,43.54,43.54,43.5,43.52,57092.0,36.1266,36.1266,36.0934,36.11,57092.0
2022-08-24 12:05:00,43.52,43.53,43.49,43.52,127767.0,36.11,36.1183,36.0851,36.11,127767.0
2022-08-24 12:10:00,43.52,43.52,43.45,43.47,113750.0,36.11,36.11,36.0519,36.0685,113750.0
2022-08-24 12:15:00,43.47,43.52,43.46,43.49,250813.0,36.0685,36.11,36.0602,36.0851,250813.0
2022-08-24 12:20:00,43.48,43.5,43.45,43.48,264961.0,36.0768,36.0934,36.0519,36.0768,264961.0
2022-08-24 12:25:00,43.48,43.54,43.47,43.51,171742.0,36.0768,36.1266,36.0685,36.1017,171742.0
2022-08-24 12:30:00,43.5,43.56,43.49,43.54,154508.0,36.0934,36.1432,36.0851,36.1266,154508.0
2022-08-24 12:35:00,43.54,43.55,43.47,43.5,160217.0,36.1266,36.1349,36.0685,36.0934,160217.0
2022-08-24 12:40:00,43.5,43.52,43.46,43.48,148116.0,36.0934,36.11,36.0602,36.0768,148116.0
2022-08-24 12:45:00,43.47,43.51,43.47,43.51,66408.0,36.0685,36.1017,36.0685,36.1017,66408.0
2022-08-24 12:50:00,43.51,43.55,43.5,43.5,161610.0,36.1017,36.1349,36.0934,36.0934,161610.0
2022-08-24 12:55:00,43.51,43.56,43.5,43.55,144383.0,36.1017,36.1432,36.0934,36.1349,144383.0
2022-08-24 13:00:00,43.55,43.55,43.53,43.54,46912.0,36.1349,36.1349,36.1183,36.1266,46912.0
2022-08-24 13:05:00,43.54,43.56,43.53,43.55,96624.0,36.1266,36.1432,36.1183,36.1349,96624.0
2022-08-24 13:10:00,43.56,43.56,43.5,43.52,102109.0,36.1432,36.1432,36.0934,36.11,102109.0
2022-08-24 13:15:00,43.52,43.52,43.49,43.5,79934.0,36.11,36.11,36.0851,36.0934,79934.0
2022-08-24 13:20:00,43.51,43.52,43.48,43.48,127913.0,36.1017,36.11,36.0768,36.0768,127913.0
2022-08-24 13:25:00,43.49,43.51,43.48,43.48,120671.0,36.0851,36.1017,36.0768,36.0768,120671.0
2022-08-24 13:30:00,43.48,43.5,43.46,43.48,112395.0,36.0768,36.0934,36.0602,36.0768,112395.0
2022-08-24 13:35:00,43.48,43.52,43.47,43.51,150565.0,36.0768,36.11,36.0685,36.1017,150565.0
2022-08-24 13:40:00,43.51,43.51,43.49,43.5,64765.0,36.1017,36.1017,36.0851,36.0934,64765.0
2022-08-24 13:45:00,43.5,43.55,43.5,43.52,124814.0,36.0934,36.1349,36.0934,36.11,124814.0
2022-08-24 13:50:00,43.52,43.56,43.51,43.55,108035.0,36.11,36.1432,36.1017,36.1349,108035.0
2022-08-24 13:55:00,43.54,43.56,43.54,43.56,67738.0,36.1266,36.1432,36.1266,36.1432,67738.0
2022-08-24 14:00:00,43.56,43.59,43.53,43.59,188228.0,36.1432,36.1681,36.1183,36.1681,188228.0
2022-08-24 14:05:00,43.59,43.59,43.56,43.58,113579.0,36.1681,36.1681,36.1432,36.1598,113579.0
2022-08-24 14:10:00,43.57,43.6,43.57,43.59,91985.0,36.1515,36.1764,36.1515,36.1681,91985.0
2022-08-24 14:15:00,43.59,43.61,43.57,43.61,94676.0,36.1681,36.1847,36.1515,36.1847,94676.0
2022-08-24 14:20:00,43.61,43.63,43.6,43.61,84307.0,36.1847,36.2013,36.1764,36.1847,84307.0
2022-08-24 14:25:00,43.61,43.61,43.59,43.61,48530.0,36.1847,36.1847,36.1681,36.1847,48530.0
2022-08-24 14:30:00,43.61,43.61,43.58,43.59,89903.0,36.1847,36.1847,36.1598,36.1681,89903.0
2022-08-24 14:35:00,43.59,43.6,43.58,43.59,86859.0,36.1681,36.1764,36.1598,36.1681,86859.0
2022-08-24 14:40:00,43.59,43.62,43.59,43.62,91647.0,36.1681,36.193,36.1681,36.193,91647.0
2022-08-24 14:45:00,43.62,43.63,43.6,43.61,58103.0,36.193,36.2013,36.1764,36.1847,58103.0
2022-08-24 14:50:00,43.62,43.62,43.59,43.6,54642.0,36.193,36.193,36.1681,36.1764,54642.0
2022-08-24 14:55:00,43.6,43.62,43.59,43.61,89429.0,36.1764,36.193,36.1681,36.1847,89429.0
2022-08-24 15:00:00,43.61,43.62,43.58,43.59,150818.0,36.1847,36.193,36.1598,36.1681,150818.0
2022-08-24 15:05:00,43.6,43.61,43.56,43.58,301746.0,36.1764,36.1847,36.1432,36.1598,301746.0
2022-08-24 15:10:00,43.59,43.61,43.56,43.61,125002.0,36.1681,36.1847,36.1432,36.1847,125002.0
2022-08-24 15:15:00,43.61,43.61,43.56,43.59,139129.0,36.1847,36.1847,36.1432,36.1681,139129.0
2022-08-24 15:20:00,43.59,43.6,43.58,43.59,160653.0,36.1681,36.1764,36.1598,36.1681,160653.0
2022-08-24 15:25:00,43.59,43.61,43.57,43.57,124814.0,36.1681,36.1847,36.1515,36.1515,124814.0
2022-08-24 15:30:00,43.58,43.59,43.54,43.55,142083.0,36.1598,36.1681,36.1266,36.1349,142083.0
2022-08-24 15:35:00,43.55,43.59,43.54,43.59,144150.0,36.1349,36.1681,36.1266,36.1681,144150.0
2022-08-24 15:40:00,43.59,43.59,43.57,43.58,175890.0,36.1681,36.1681,36.1515,36.1598,175890.0
2022-08-24 15:45:00,43.58,43.61,43.56,43.6,194564.0,36.1598,36.1847,36.1432,36.1764,194564.0
2022-08-24 15:50:00,43.6,43.62,43.59,43.6,361883.0,36.1764,36.193,36.1681,36.1764,361883.0
2022-08-24 15:55:00,43.61,43.61,43.54,43.57,867279.0,36.1847,36.1847,36.1266,36.1515,867279.0
2022-08-25 09:30:00,43.65,43.65,43.42,43.46,416655.0,36.2179,36.2179,36.027,36.0602,416655.0
2022-08-25 09:35:00,43.45,43.54,43.43,43.5,144056.0,36.0519,36.1266,36.0353,36.0934,144056.0
2022-08-25 09:40:00,43.5,43.51,43.43,43.48,177218.0,36.0934,36.1017,36.0353,36.0768,177218.0
2022-08-25 09:45:00,43.49,43.55,43.47,43.53,158920.0,36.0851,36.1349,36.0685,36.1183,158920.0
2022-08-25 09:50:00,43.52,43.59,43.51,43.59,105853.0,36.11,36.1681,36.1017,36.1681,105853.0
2022-08-25 09:55:00,43.59,43.61,43.55,43.57,92444.0,36.1681,36.1847,36.1349,36.1515,92444.0
2022-08-25 10:00:00,43.57,43.67,43.56,43.59,178549.0,36.1515,36.2345,36.1432,36.1681,178549.0
2022-08-25 10:05:00,43.59,43.66,43.58,43.66,217710.0,36.1681,36.2262,36.1598,36.2262,217710.0
2022-08-25 10:10:00,43.66,43.75,43.64,43.73,307806.0,36.2262,36.3008,36.2096,36.2842,307806.0
2022-08-25 10:15:00,43.72,43.76,43.68,43.72,236843.0,36.2759,36.3091,36.2428,36.2759,236843.0
2022-08-25 10:20:00,43.72,43.73,43.68,43.72,273629.0,36.2759,36.2842,36.2428,36.2759,273629.0
2022-08-25 10:25:00,43.72,43.75,43.68,43.69,151572.0,36.2759,36.3008,36.2428,36.2511,151572.0
2022-08-25 10:30:00,43.69,43.71,43.68,43.7,178511.0,36.2511,36.2677,36.2428,36.2594,178511.0
2022-08-25 10:35:00,43.71,43.74,43.7,43.71,266792.0,36.2677,36.2925,36.2594,36.2677,266792.0
2022-08-25 10:40:00,43.71,43.77,43.71,43.76,107120.0,36.2677,36.3174,36.2677,36.3091,107120.0
2022-08-25 10:45:00,43.76,43.82,43.76,43.8,147141.0,36.3091,36.3589,36.3091,36.3423,147141.0
2022-08-25 10:50:00,43.8,43.83,43.77,43.79,103469.0,36.3423,36.3672,36.3174,36.334,103469.0
2022-08-25 10:55:00,43.79,43.79,43.74,43.77,139642.0,36.334,36.334,36.2925,36.3174,139642.0
2022-08-25 11:00:00,43.77,43.78,43.71,43.73,103417.0,36.3174,36.3257,36.2677,36.2842,103417.0
2022-08-25 11:05:00,43.73,43.74,43.7,43.74,88276.0,36.2842,36.2925,36.2594,36.2925,88276.0
2022-08-25 11:10:00,43.73,43.75,43.7,43.71,95186.0,36.2842,36.3008,36.2594,36.2677,95186.0
2022-08-25 11:15:00,43.71,43.72,43.67,43.72,215511.0,36.2677,36.2759,36.2345,36.2759,215511.0
2022-08-25 11:20:00,43.72,43.72,43.68,43.69,168202.0,36.2759,36.2759,36.2428,36.2511,168202.0
2022-08-25 11:25:00,43.7,43.73,43.68,43.7,87608.0,36.2594,36.2842,36.2428,36.2594,87608.0
2022-08-25 11:30:00,43.69,43.72,43.64,43.65,154309.0,36.2511,36.2759,36.2096,36.2179,154309.0
2022-08-25 11:35:00,43.65,43.69,43.64,43.69,173678.0,36.2179,36.2511,36.2096,36.2511,173678.0
2022-08-25 11:40:00,43.69,43.7,43.66,43.69,104877.0,36.2511,36.2594,36.2262,36.2511,104877.0
2022-08-25 11:45:00,43.68,43.69,43.65,43.66,88149.0,36.2428,36.2511,36.2179,36.2262,88149.0
2022-08-25 11:50:00,43.66,43.67,43.59,43.61,206956.0,36.2262,36.2345,36.1681,36.1847,206956.0
2022-08-25 11:55:00,43.61,43.65,43.61,43.65,78327.0,36.1847,36.2179,36.1847,36.2179,78327.0
2022-08-25 12:00:00,43.65,43.72,43.64,43.68,237576.0,36.2179,36.2759,36.2096,36.2428,237576.0
2022-08-25 12:05:00,43.68,43.7,43.66,43.69,106552.0,36.2428,36.2594,36.2262,36.2511,106552.0
2022-08-25 12:10:00,43.69,43.7,43.65,43.66,99638.0,36.2511,36.2594,36.2179,36.2262,99638.0
2022-08-25 12:15:00,43.66,43.69,43.65,43.69,59705.0,36.2262,36.2511,36.2179,36.2511,59705.0
2022-08-25 12:20:00,43.69,43.69,43.66,43.68,123349.0,36.2511,36.2511,36.2262,36.2428,123349.0
2022-08-25 12:25:00,43.68,43.7,43.67,43.7,76463.0,36.2428,36.2594,36.2345,36.2594,76463.0
2022-08-25 12:30:00,43.7,43.71,43.69,43.71,63175.0,36.2594,36.2677,36.2511,36.2677,63175.0
2022-08-25 12:35:00,43.71,43.72,43.7,43.71,48530.0,36.2677,36.2759,36.2594,36.2677,48530.0
2022-08-25 12:40:00,43.71,43.71,43.68,43.71,53824.0,36.2677,36.2677,36.2428,36.2677,53824.0
2022-08-25 12:45:00,43.71,43.72,43.66,43.68,87744.0,36.2677,36.2759,36.2262,36.2428,87744.0
2022-08-25 12:50:00,43.68,43.72,43.67,43.7,90930.0,36.2428,36.2759,36.2345,36.2594,90930.0
2022-08-25 12:55:00,43.7,43.71,43.66,43.68,47756.0,36.2594,36.2677,36.2262,36.2428,47756.0
2022-08-25 13:00:00,43.68,43.69,43.65,43.66,159566.0,36.2428,36.2511,36.2179,36.2262,159566.0
2022-08-25 13:05:00,43.66,43.69,43.62,43.63,146210.0,36.2262,36.2511,36.193,36.2013,146210.0
2022-08-25 13:10:00,43.62,43.65,43.62,43.65,89171.0,36.193,36.2179,36.193,36.2179,89171.0
2022-08-25 13:15:00,43.64,43.67,43.64,43.66,115287.0,36.2096,36.2345,36.2096,36.2262,115287.0
2022-08-25 13:20:00,43.66,43.68,43.64,43.66,178950.0,36.2262,36.2428,36.2096,36.2262,178950.0
2022-08-25 13:25:00,43.66,43.68,43.65,43.66,66018.0,36.2262,36.2428,36.2179,36.2262,66018.0
2022-08-25 13:30:00,43.66,43.68,43.65,43.68,61953.0,36.2262,36.2428,36.2179,36.2428,61953.0
2022-08-25 13:35:00,43.68,43.71,43.67,43.71,102983.0,36.2428,36.2677,36.2345,36.2677,102983.0
2022-08-25 13:40:00,43.71,43.73,43.7,43.72,44403.0,36.2677,36.2842,36.2594,36.2759,44403.0
2022-08-25 13:45:00,43.72,43.73,43.71,43.72,28221.0,36.2759,36.2842,36.2677,36.2759,28221.0
2022-08-25 13:50:00,43.73,43.73,43.7,43.73,81252.0,36.2842,36.2842,36.2594,36.2842,81252.0
2022-08-25 13:55:00,43.73,43.74,43.71,43.72,30988.0,36.2842,36.2925,36.2677,36.2759,30988.0
2022-08-25 14:00:00,43.73,43.73,43.68,43.69,82877.0,36.2842,36.2842,36.2428,36.2511,82877.0
2022-08-25 14:05:00,43.69,43.69,43.64,43.68,68224.0,36.2511,36.2511,36.2096,36.2428,68224.0
2022-08-25 14:10:00,43.68,43.68,43.66,43.67,52625.0,36.2428,36.2428,36.2262,36.2345,52625.0
2022-08-25 14:15:00,43.67,43.69,43.66,43.68,69284.0,36.2345,36.2511,36.2262,36.2428,69284.0
2022-08-25 14:20:00,43.69,43.69,43.68,43.69,33405.0,36.2511,36.2511,36.2428,36.2511,33405.0
2022-08-25 14:25:00,43.69,43.71,43.68,43.71,81359.0,36.2511,36.2677,36.2428,36.2677,81359.0
2022-08-25 14:30:00,43.71,43.71,43.68,43.7,59601.0,36.2677,36.2677,36.2428,36.2594,59601.0
2022-08-25 14:35:00,43.7,43.7,43.67,43.68,57534.0,36.2594,36.2594,36.2345,36.2428,57534.0
2022-08-25 14:40:00,43.68,43.69,43.67,43.68,60632.0,36.2428,36.2511,36.2345,36.2428,60632.0
2022-08-25 14:45:00,43.68,43.69,43.65,43.68,103683.0,36.2428,36.2511,36.2179,36.2428,103683.0
2022-08-25 14:50:00,43.68,43.69,43.65,43.68,91219.0,36.2428,36.2511,36.2179,36.2428,91219.0
2022-08-25 14:55:00,43.68,43.68,43.65,43.66,65377.0,36.2428,36.2428,36.2179,36.2262,65377.0
2022-08-25 15:00:00,43.66,43.67,43.65,43.66,43255.0,36.2262,36.2345,36.2179,36.2262,43255.0
2022-08-25 15:05:00,43.66,43.69,43.62,43.62,95253.0,36.2262,36.2511,36.193,36.193,95253.0
2022-08-25 15:10:00,43.63,43.65,43.61,43.65,107140.0,36.2013,36.2179,36.1847,36.2179,107140.0
2022-08-25 15:15:00,43.65,43.68,43.63,43.68,123190.0,36.2179,36.2428,36.2013,36.2428,123190.0
2022-08-25 15:20:00,43.68,43.7,43.67,43.69,127471.0,36.2428,36.2594,36.2345,36.2511,127471.0
2022-08-25 15:25:00,43.7,43.72,43.69,43.71,101204.0,36.2594,36.2759,36.2511,36.2677,101204.0
2022-08-25 15:30:00,43.72,43.72,43.68,43.7,130337.0,36.2759,36.2759,36.2428,36.2594,130337.0
2022-08-25 15:35:00,43.7,43.71,43.67,43.67,184227.0,36.2594,36.2677,36.2345,36.2345,184227.0
2022-08-25 15:40:00,43.68,43.72,43.66,43.71,242312.0,36.2428,36.2759,36.2262,36.2677,242312.0
2022-08-25 15:45:00,43.7,43.74,43.69,43.72,260722.0,36.2594,36.2925,36.2511,36.2759,260722.0
2022-08-25 15:50:00,43.73,43.74,43.68,43.73,403213.0,36.2842,36.2925,36.2428,36.2842,403213.0
2022-08-25 15:55:00,43.73,43.76,43.66,43.76,1160447.0,36.2842,36.3091,36.2262,36.3091,1160447.0
2022-08-26 09:30:00,43.59,43.7,43.55,43.68,387473.0,36.1681,36.2594,36.1349,36.2428,387473.0
2022-08-26 09:35:00,43.68,43.69,43.56,43.56,108560.0,36.2428,36.2511,36.1432,36.1432,108560.0
2022-08-26 09:40:00,43.57,43.59,43.51,43.59,194013.0,36.1515,36.1681,36.1017,36.1681,194013.0
2022-08-26 09:45:00,43.59,43.66,43.58,43.64,111977.0,36.1681,36.2262,36.1598,36.2096,111977.0
2022-08-26 09:50:00,43.64,43.7,43.62,43.66,107814.0,36.2096,36.2594,36.193,36.2262,107814.0
2022-08-26 09:55:00,43.66,43.67,43.6,43.61,69513.0,36.2262,36.2345,36.1764,36.1847,69513.0
2022-08-26 10:00:00,43.62,43.64,43.51,43.51,263926.0,36.193,36.2096,36.1017,36.1017,263926.0
2022-08-26 10:05:00,43.51,43.64,43.47,43.63,376685.0,36.1017,36.2096,36.0685,36.2013,376685.0
2022-08-26 10:10:00,43.63,43.65,43.52,43.56,158121.0,36.2013,36.2179,36.11,36.1432,158121.0
2022-08-26 10:15:00,43.55,43.6,43.53,43.54,204983.0,36.1349,36.1764,36.1183,36.1266,204983.0
2022-08-26 10:20:00,43.54,43.55,43.41,43.45,230636.0,36.1266,36.1349,36.0187,36.0519,230636.0
2022-08-26 10:25:00,43.45,43.46,43.31,43.35,265545.0,36.0519,36.0602,35.9358,35.9689,265545.0
2022-08-26 10:30:00,43.34,43.35,43.26,43.3,547282.0,35.9607,35.9689,35.8943,35.9275,547282.0
2022-08-26 10:35:00,43.3,43.41,43.29,43.4,250169.0,35.9275,36.0187,35.9192,36.0104,250169.0
2022-08-26 10:40:00,43.4,43.51,43.4,43.47,387850.0,36.0104,36.1017,36.0104,36.0685,387850.0
2022-08-26 10:45:00,43.48,43.49,43.39,43.45,144908.0,36.0768,36.0851,36.0021,36.0519,144908.0
2022-08-26 10:50:00,43.45,43.45,43.39,43.4,162505.0,36.0519,36.0519,36.0021,36.0104,162505.0
2022-08-26 10:55:00,43.4,43.41,43.37,43.39,108926.0,36.0104,36.0187,35.9855,36.0021,108926.0
2022-08-26 11:00:00,43.38,43.4,43.31,43.31,185048.0,35.9938,36.0104,35.9358,35.9358,185048.0
2022-08-26 11:05:00,43.32,43.35,43.28,43.3,207808.0,35.9441,35.9689,35.9109,35.9275,207808.0
2022-08-26 11:10:00,43.31,43.36,43.28,43.36,201555.0,35.9358,35.9772,35.9109,35.9772,201555.0
2022-08-26 11:15:00,43.36,43.36,43.3,43.32,124341.0,35.9772,35.9772,35.9275,35.9441,124341.0
2022-08-26 11:20:00,43.32,43.32,43.27,43.3,113976.0,35.9441,35.9441,35.9026,35.9275,113976.0
2022-08-26 11:25:00,43.3,43.36,43.3,43.33,118455.0,35.9275,35.9772,35.9275,35.9524,118455.0
2022-08-26 11:30:00,43.33,43.37,43.32,43.36,170202.0,35.9524,35.9855,35.9441,35.9772,170202.0
2022-08-26 11:35:00,43.37,43.39,43.33,43.34,139461.0,35.9855,36.0021,35.9524,35.9607,139461.0
2022-08-26 11:40:00,43.34,43.37,43.3,43.3,163644.0,35.9607,35.9855,35.9275,35.9275,163644.0
2022-08-26 11:45:00,43.3,43.34,43.3,43.34,95999.0,35.9275,35.9607,35.9275,35.9607,95999.0
2022-08-26 11:50:00,43.34,43.41,43.31,43.4,130858.0,35.9607,36.0187,35.9358,36.0104,130858.0
2022-08-26 11:55:00,43.41,43.41,43.33,43.35,125318.0,36.0187,36.0187,35.9524,35.9689,125318.0
2022-08-26 12:00:00,43.35,43.35,43.3,43.31,96874.0,35.9689,35.9689,35.9275,35.9358,96874.0
2022-08-26 12:05:00,43.32,43.34,43.3,43.33,48539.0,35.9441,35.9607,35.9275,35.9524,48539.0
2022-08-26 12:10:00,43.33,43.36,43.3,43.33,155140.0,35.9524,35.9772,35.9275,35.9524,155140.0
2022-08-26 12:15:00,43.32,43.34,43.3,43.34,109300.0,35.9441,35.9607,35.9275,35.9607,109300.0
2022-08-26 12:20:00,43.33,43.35,43.3,43.32,99447.0,35.9524,35.9689,35.9275,35.9441,99447.0
2022-08-26 12:25:00,43.32,43.35,43.31,43.34,57568.0,35.9441,35.9689,35.9358,35.9607,57568.0
2022-08-26 12:30:00,43.33,43.34,43.31,43.33,104940.0,35.9524,35.9607,35.9358,35.9524,104940.0
2022-08-26 12:35:00,43.33,43.37,43.32,43.33,135751.0,35.9524,35.9855,35.9441,35.9524,135751.0
2022-08-26 12:40:00,43.34,43.39,43.32,43.34,141840.0,35.9607,36.0021,35.9441,35.9607,141840.0
2022-08-26 12:45:00,43.34,43.38,43.33,43.36,103471.0,35.9607,35.9938,35.9524,35.9772,103471.0
2022-08-26 12:50:00,43.35,43.36,43.3,43.32,102186.0,35.9689,35.9772,35.9275,35.9441,102186.0
2022-08-26 12:55:00,43.32,43.33,43.29,43.3,150691.0,35.9441,35.9524,35.9192,35.9275,150691.0
2022-08-26 13:00:00,43.3,43.31,43.28,43.29,74477.0,35.9275,35.9358,35.9109,35.9192,74477.0
2022-08-26 13:05:00,43.29,43.3,43.27,43.28,60783.0,35.9192,35.9275,35.9026,35.9109,60783.0
2022-08-26 13:10:00,43.28,43.31,43.28,43.3,77350.0,35.9109,35.9358,35.9109,35.9275,77350.0
2022-08-26 13:15:00,43.3,43.32,43.29,43.3,77799.0,35.9275,35.9441,35.9192,35.9275,77799.0
2022-08-26 13:20:00,43.3,43.34,43.3,43.33,90495.0,35.9275,35.9607,35.9275,35.9524,90495.0
2022-08-26 13:25:00,43.33,43.35,43.31,43.33,145108.0,35.9524,35.9689,35.9358,35.9524,145108.0
2022-08-26 13:30:00,43.33,43.34,43.3,43.31,56415.0,35.9524,35.9607,35.9275,35.9358,56415.0
2022-08-26 13:35:00,43.32,43.32,43.29,43.3,78195.0,35.9441,35.9441,35.9192,35.9275,78195.0
2022-08-26 13:40:00,43.3,43.31,43.28,43.3,85139.0,35.9275,35.9358,35.9109,35.9275,85139.0
2022-08-26 13:45:00,43.3,43.32,43.3,43.31,56327.0,35.9275,35.9441,35.9275,35.9358,56327.0
2022-08-26 13:50:00,43.3,43.33,43.28,43.31,104093.0,35.9275,35.9524,35.9109,35.9358,104093.0
2022-08-26 13:55:00,43.32,43.33,43.3,43.3,48072.0,35.9441,35.9524,35.9275,35.9275,48072.0
2022-08-26 14:00:00,43.3,43.32,43.28,43.3,121515.0,35.9275,35.9441,35.9109,35.9275,121515.0
2022-08-26 14:05:00,43.3,43.34,43.3,43.34,93568.0,35.9275,35.9607,35.9275,35.9607,93568.0
2022-08-26 14:10:00,43.33,43.35,43.32,43.35,61327.0,35.9524,35.9689,35.9441,35.9689,61327.0
2022-08-26 14:15:00,43.34,43.35,43.3,43.32,103385.0,35.9607,35.9689,35.9275,35.9441,103385.0
2022-08-26 14:20:00,43.32,43.35,43.31,43.34,55528.0,35.9441,35.9689,35.9358,35.9607,55528.0
2022-08-26 14:25:00,43.34,43.36,43.33,43.34,70399.0,35.9607,35.9772,35.9524,35.9607,70399.0
2022-08-26 14:30:00,43.34,43.35,43.32,43.34,65562.0,35.9607,35.9689,35.9441,35.9607,65562.0
2022-08-26 14:35:00,43.34,43.37,43.33,43.36,83233.0,35.9607,35.9855,35.9524,35.9772,83233.0
2022-08-26 14:40:00,43.36,43.37,43.33,43.34,83302.0,35.9772,35.9855,35.9524,35.9607,83302.0
2022-08-26 14:45:00,43.34,43.35,43.32,43.33,117816.0,35.9607,35.9689,35.9441,35.9524,117816.0
2022-08-26 14:50:00,43.34,43.34,43.3,43.31,86747.0,35.9607,35.9607,35.9275,35.9358,86747.0
2022-08-26 14:55:00,43.31,43.32,43.29,43.3,130962.0,35.9358,35.9441,35.9192,35.9275,130962.0
2022-08-26 15:00:00,43.3,43.34,43.29,43.33,80580.0,35.9275,35.9607,35.9192,35.9524,80580.0
2022-08-26 15:05:00,43.33,43.34,43.29,43.31,153345.0,35.9524,35.9607,35.9192,35.9358,153345.0
2022-08-26 15:10:00,43.31,43.32,43.29,43.32,102010.0,35.9358,35.9441,35.9192,35.9441,102010.0
2022-08-26 15:15:00,43.31,43.34,43.3,43.3,157324.0,35.9358,35.9607,35.9275,35.9275,157324.0
2022-08-26 15:20:00,43.3,43.32,43.29,43.32,410913.0,35.9275,35.9441,35.9192,35.9441,410913.0
2022-08-26 15:25:00,43.32,43.37,43.31,43.36,266565.0,35.9441,35.9855,35.9358,35.9772,266565.0
2022-08-26 15:30:00,43.36,43.4,43.35,43.37,299347.0,35.9772,36.0104,35.9689,35.9855,299347.0
2022-08-26 15:35:00,43.37,43.39,43.33,43.35,232588.0,35.9855,36.0021,35.9524,35.9689,232588.0
2022-08-26 15:40:00,43.34,43.35,43.3,43.31,184779.0,35.9607,35.9689,35.9275,35.9358,184779.0
2022-08-26 15:45:00,43.31,43.36,43.31,43.33,423988.0,35.9358,35.9772,35.9358,35.9524,423988.0
2022-08-26 15:50:00,43.32,43.35,43.26,43.27,561457.0,35.9441,35.9689,35.8943,35.9026,561457.0
2022-08-26 15:55:00,43.27,43.31,43.24,43.25,1045175.0,35.9026,35.9358,35.8777,35.886,1045175.0
2022-08-29 09:30:00,43.02,43.24,43.01,43.24,602517.0,35.6951,35.8777,35.6868,35.8777,602517.0
2022-08-29 09:35:00,43.24,43.25,43.08,43.09,209836.0,35.8777,35.886,35.7449,35.7532,209836.0
2022-08-29 09:40:00,43.09,43.17,43.03,43.16,152277.0,35.7532,35.8196,35.7034,35.8113,152277.0
2022-08-29 09:45:00,43.16,43.25,43.15,43.15,139301.0,35.8113,35.886,35.803,35.803,139301.0
2022-08-29 09:50:00,43.16,43.2,43.13,43.2,106974.0,35.8113,35.8445,35.7864,35.8445,106974.0
2022-08-29 09:55:00,43.2,43.29,43.19,43.26,109408.0,35.8445,35.9192,35.8362,35.8943,109408.0
2022-08-29 10:00:00,43.26,43.26,43.16,43.18,106327.0,35.8943,35.8943,35.8113,35.8279,106327.0
2022-08-29 10:05:00,43.18,43.28,43.14,43.26,126358.0,35.8279,35.9109,35.7947,35.8943,126358.0
2022-08-29 10:10:00,43.26,43.29,43.21,43.27,263592.0,35.8943,35.9192,35.8528,35.9026,263592.0
2022-08-29 10:15:00,43.26,43.33,43.23,43.26,116273.0,35.8943,35.9524,35.8694,35.8943,116273.0
2022-08-29 10:20:00,43.26,43.31,43.24,43.26,205930.0,35.8943,35.9358,35.8777,35.8943,205930.0
2022-08-29 10:25:00,43.27,43.3,43.23,43.23,101336.0,35.9026,35.9275,35.8694,35.8694,101336.0
2022-08-29 10:30:00,43.23,43.26,43.18,43.2,139007.0,35.8694,35.8943,35.8279,35.8445,139007.0
2022-08-29 10:35:00,43.2,43.25,43.18,43.25,137011.0,35.8445,35.886,35.8279,35.886,137011.0
2022-08-29 10:40:00,43.24,43.24,43.19,43.23,140246.0,35.8777,35.8777,35.8362,35.8694,140246.0
2022-08-29 10:45:00,43.22,43.3,43.18,43.2,135572.0,35.8611,35.9275,35.8279,35.8445,135572.0
2022-08-29 10:50:00,43.2,43.21,43.12,43.17,189088.0,35.8445,35.8528,35.7781,35.8196,189088.0
2022-08-29 10:55:00,43.18,43.22,43.16,43.16,98653.0,35.8279,35.8611,35.8113,35.8113,98653.0
2022-08-29 11:00:00,43.16,43.22,43.16,43.19,123491.0,35.8113,35.8611,35.8113,35.8362,123491.0
2022-08-29 11:05:00,43.2,43.2,43.14,43.2,92306.0,35.8445,35.8445,35.7947,35.8445,92306.0
2022-08-29 11:10:00,43.2,43.22,43.18,43.2,87755.0,35.8445,35.8611,35.8279,35.8445,87755.0
2022-08-29 11:15:00,43.19,43.24,43.18,43.22,112475.0,35.8362,35.8777,35.8279,35.8611,112475.0
2022-08-29 11:20:00,43.23,43.27,43.21,43.27,134979.0,35.8694,35.9026,35.8528,35.9026,134979.0
2022-08-29 11:25:00,43.27,43.3,43.24,43.25,103341.0,35.9026,35.9275,35.8777,35.886,103341.0
2022-08-29 11:30:00,43.24,43.28,43.18,43.27,196244.0,35.8777,35.9109,35.8279,35.9026,196244.0
2022-08-29 11:35:00,43.27,43.33,43.26,43.29,207151.0,35.9026,35.9524,35.8943,35.9192,207151.0
2022-08-29 11:40:00,43.29,43.32,43.25,43.26,170151.0,35.9192,35.9441,35.886,35.8943,170151.0
2022-08-29 11:45:00,43.25,43.35,43.25,43.34,94196.0,35.886,35.9689,35.886,35.9607,94196.0
2022-08-29 11:50:00,43.34,43.39,43.32,43.38,137906.0,35.9607,36.0021,35.9441,35.9938,137906.0
2022-08-29 11:55:00,43.38,43.41,43.38,43.41,86998.0,35.9938,36.0187,35.9938,36.0187,86998.0
2022-08-29 12:00:00,43.41,43.44,43.4,43.42,221407.0,36.0187,36.0436,36.0104,36.027,221407.0
2022-08-29 12:05:00,43.42,43.43,43.36,43.38,101000.0,36.027,36.0353,35.9772,35.9938,101000.0
2022-08-29 12:10:00,43.38,43.4,43.37,43.38,118975.0,35.9938,36.0104,35.9855,35.9938,118975.0
2022-08-29 12:15:00,43.39,43.43,43.38,43.38,285647.0,36.0021,36.0353,35.9938,35.9938,285647.0
2022-08-29 12:20:00,43.38,43.39,43.34,43.36,78720.0,35.9938,36.0021,35.9607,35.9772,78720.0
2022-08-29 12:25:00,43.36,43.4,43.35,43.38,72248.0,35.9772,36.0104,35.9689,35.9938,72248.0
2022-08-29 12:30:00,43.38,43.41,43.36,43.38,75899.0,35.9938,36.0187,35.9772,35.9938,75899.0
2022-08-29 12:35:00,43.38,43.47,43.37,43.47,151452.0,35.9938,36.0685,35.9855,36.0685,151452.0
2022-08-29 12:40:00,43.47,43.49,43.44,43.49,83432.0,36.0685,36.0851,36.0436,36.0851,83432.0
2022-08-29 12:45:00,43.49,43.54,43.44,43.54,154431.0,36.0851,36.1266,36.0436,36.1266,154431.0
2022-08-29 12:50:00,43.54,43.56,43.52,43.55,140305.0,36.1266,36.1432,36.11,36.1349,140305.0
2022-08-29 12:55:00,43.55,43.56,43.5,43.51,122016.0,36.1349,36.1432,36.0934,36.1017,122016.0
2022-08-29 13:00:00,43.5,43.56,43.5,43.53,130696.0,36.0934,36.1432,36.0934,36.1183,130696.0
2022-08-29 13:05:00,43.54,43.55,43.51,43.52,76362.0,36.1266,36.1349,36.1017,36.11,76362.0
2022-08-29 13:10:00,43.53,43.54,43.42,43.44,169443.0,36.1183,36.1266,36.027,36.0436,169443.0
2022-08-29 13:15:00,43.44,43.47,43.39,43.47,193885.0,36.0436,36.0685,36.0021,36.0685,193885.0
2022-08-29 13:20:00,43.47,43.5,43.45,43.46,91134.0,36.0685,36.0934,36.0519,36.0602,91134.0
2022-08-29 13:25:00,43.46,43.52,43.45,43.48,150434.0,36.0602,36.11,36.0519,36.0768,150434.0
2022-08-29 13:30:00,43.48,43.49,43.46,43.48,71143.0,36.0768,36.0851,36.0602,36.0768,71143.0
2022-08-29 13:35:00,43.48,43.5,43.47,43.48,76423.0,36.0768,36.0934,36.0685,36.0768,76423.0
2022-08-29 13:40:00,43.48,43.51,43.46,43.49,110591.0,36.0768,36.1017,36.0602,36.0851,110591.0
2022-08-29 13:45:00,43.48,43.5,43.45,43.46,111269.0,36.0768,36.0934,36.0519,36.0602,111269.0
2022-08-29 13:50:00,43.45,43.48,43.45,43.46,60219.0,36.0519,36.0768,36.0519,36.0602,60219.0
2022-08-29 13:55:00,43.46,43.5,43.45,43.48,104843.0,36.0602,36.0934,36.0519,36.0768,104843.0
2022-08-29 14:00:00,43.48,43.49,43.45,43.46,98407.0,36.0768,36.0851,36.0519,36.0602,98407.0
2022-08-29 14:05:00,43.46,43.49,43.45,43.46,150529.0,36.0602,36.0851,36.0519,36.0602,150529.0
2022-08-29 14:10:00,43.46,43.48,43.44,43.46,110033.0,36.0602,36.0768,36.0436,36.0602,110033.0
2022-08-29 14:15:00,43.46,43.46,43.41,43.43,79212.0,36.0602,36.0602,36.0187,36.0353,79212.0
2022-08-29 14:20:00,43.43,43.48,43.42,43.46,165936.0,36.0353,36.0768,36.027,36.0602,165936.0
2022-08-29 14:25:00,43.46,43.5,43.45,43.48,119506.0,36.0602,36.0934,36.0519,36.0768,119506.0
2022-08-29 14:30:00,43.48,43.51,43.48,43.5,76216.0,36.0768,36.1017,36.0768,36.0934,76216.0
2022-08-29 14:35:00,43.51,43.52,43.46,43.47,99159.0,36.1017,36.11,36.0602,36.0685,99159.0
2022-08-29 14:40:00,43.46,43.54,43.45,43.54,147696.0,36.0602,36.1266,36.0519,36.1266,147696.0
2022-08-29 14:45:00,43.54,43.54,43.5,43.51,66506.0,36.1266,36.1266,36.0934,36.1017,66506.0
2022-08-29 14:50:00,43.51,43.51,43.47,43.48,65813.0,36.1017,36.1017,36.0685,36.0768,65813.0
2022-08-29 14:55:00,43.48,43.52,43.43,43.51,95536.0,36.0768,36.11,36.0353,36.1017,95536.0
2022-08-29 15:00:00,43.51,43.57,43.5,43.54,142952.0,36.1017,36.1515,36.0934,36.1266,142952.0
2022-08-29 15:05:00,43.55,43.55,43.51,43.54,124510.0,36.1349,36.1349,36.1017,36.1266,124510.0
2022-08-29 15:10:00,43.55,43.56,43.51,43.55,82808.0,36.1349,36.1432,36.1017,36.1349,82808.0
2022-08-29 15:15:00,43.55,43.57,43.49,43.5,117764.0,36.1349,36.1515,36.0851,36.0934,117764.0
2022-08-29 15:20:00,43.5,43.51,43.47,43.48,82843.0,36.0934,36.1017,36.0685,36.0768,82843.0
2022-08-29 15:25:00,43.48,43.49,43.42,43.44,127616.0,36.0768,36.0851,36.027,36.0436,127616.0
2022-08-29 15:30:00,43.44,43.45,43.41,43.43,120531.0,36.0436,36.0519,36.0187,36.0353,120531.0
2022-08-29 15:35:00,43.43,43.48,43.42,43.48,156892.0,36.0353,36.0768,36.027,36.0768,156892.0
2022-08-29 15:40:00,43.48,43.49,43.44,43.46,221992.0,36.0768,36.0851,36.0436,36.0602,221992.0
2022-08-29 15:45:00,43.45,43.46,43.42,43.44,244451.0,36.0519,36.0602,36.027,36.0436,244451.0
2022-08-29 15:50:00,43.45,43.45,43.38,43.39,464528.0,36.0519,36.0519,35.9938,36.0021,464528.0
2022-08-29 15:55:00,43.39,43.4,43.33,43.34,786042.0,36.0021,36.0104,35.9524,35.9607,786042.0
2022-08-30 09:30:00,43.38,43.38,43.11,43.21,494672.0,35.9938,35.9938,35.7698,35.8528,494672.0
2022-08-30 09:35:00,43.21,43.29,43.2,43.26,92436.0,35.8528,35.9192,35.8445,35.8943,92436.0
2022-08-30 09:40:00,43.26,43.34,43.25,43.27,94029.0,35.8943,35.9607,35.886,35.9026,94029.0
2022-08-30 09:45:00,43.27,43.33,43.23,43.24,193787.0,35.9026,35.9524,35.8694,35.8777,193787.0
2022-08-30 09:50:00,43.24,43.25,43.14,43.15,254591.0,35.8777,35.886,35.7947,35.803,254591.0
2022-08-30 09:55:00,43.15,43.18,43.09,43.15,100394.0,35.803,35.8279,35.7532,35.803,100394.0
2022-08-30 10:00:00,43.16,43.19,43.12,43.15,144924.0,35.8113,35.8362,35.7781,35.803,144924.0
2022-08-30 10:05:00,43.15,43.15,43.08,43.12,177699.0,35.803,35.803,35.7449,35.7781,177699.0
2022-08-30 10:10:00,43.11,43.18,43.11,43.13,84174.0,35.7698,35.8279,35.7698,35.7864,84174.0
2022-08-30 10:15:00,43.13,43.13,43.08,43.09,101580.0,35.7864,35.7864,35.7449,35.7532,101580.0
2022-08-30 10:20:00,43.07,43.11,43.05,43.06,114880.0,35.7366,35.7698,35.72,35.7283,114880.0
2022-08-30 10:25:00,43.05,43.08,43.03,43.04,114830.0,35.72,35.7449,35.7034,35.7117,114830.0
2022-08-30 10:30:00,43.04,43.06,42.94,42.95,292990.0,35.7117,35.7283,35.6288,35.6371,292990.0
2022-08-30 10:35:00,42.94,42.95,42.9,42.91,154179.0,35.6288,35.6371,35.5956,35.6039,154179.0
2022-08-30 10:40:00,42.91,42.91,42.83,42.88,226225.0,35.6039,35.6039,35.5375,35.579,226225.0
2022-08-30 10:45:00,42.87,42.94,42.85,42.88,145091.0,35.5707,35.6288,35.5541,35.579,145091.0
2022-08-30 10:50:00,42.89,42.9,42.86,42.89,232934.0,35.5873,35.5956,35.5624,35.5873,232934.0
2022-08-30 10:55:00,42.89,42.93,42.88,42.93,216041.0,35.5873,35.6205,35.579,35.6205,216041.0
2022-08-30 11:00:00,42.92,42.95,42.89,42.94,346880.0,35.6122,35.6371,35.5873,35.6288,346880.0
2022-08-30 11:05:00,42.94,43.0,42.92,42.96,362022.0,35.6288,35.6785,35.6122,35.6454,362022.0
2022-08-30 11:10:00,42.96,42.96,42.88,42.89,180239.0,35.6454,35.6454,35.579,35.5873,180239.0
2022-08-30 11:15:00,42.89,43.0,42.88,43.0,285974.0,35.5873,35.6785,35.579,35.6785,285974.0
2022-08-30 11:20:00,43.0,43.01,42.97,42.98,205294.0,35.6785,35.6868,35.6536,35.6619,205294.0
2022-08-30 11:25:00,42.98,43.05,42.96,42.97,163660.0,35.6619,35.72,35.6454,35.6536,163660.0
2022-08-30 11:30:00,42.96,43.01,42.95,42.99,198763.0,35.6454,35.6868,35.6371,35.6702,198763.0
2022-08-30 11:35:00,43.0,43.0,42.9,42.95,233017.0,35.6785,35.6785,35.5956,35.6371,233017.0
2022-08-30 11:40:00,42.94,42.97,42.9,42.94,166870.0,35.6288,35.6536,35.5956,35.6288,166870.0
2022-08-30 11:45:00,42.95,42.95,42.88,42.9,272502.0,35.6371,35.6371,35.579,35.5956,272502.0
2022-08-30 11:50:00,42.9,42.98,42.89,42.95,141567.0,35.5956,35.6619,35.5873,35.6371,141567.0
2022-08-30 11:55:00,42.95,42.97,42.89,42.94,186944.0,35.6371,35.6536,35.5873,35.6288,186944.0
2022-08-30 12:00:00,42.94,42.97,42.91,42.92,231376.0,35.6288,35.6536,35.6039,35.6122,231376.0
2022-08-30 12:05:00,42.93,42.94,42.9,42.91,109325.0,35.6205,35.6288,35.5956,35.6039,109325.0
2022-08-30 12:10:00,42.91,42.93,42.88,42.91,235148.0,35.6039,35.6205,35.579,35.6039,235148.0
2022-08-30 12:15:00,42.91,42.99,42.9,42.96,309150.0,35.6039,35.6702,35.5956,35.6454,309150.0
2022-08-30 12:20:00,42.95,42.96,42.91,42.91,85151.0,35.6371,35.6454,35.6039,35.6039,85151.0
2022-08-30 12:25:00,42.91,42.93,42.89,42.92,69057.0,35.6039,35.6205,35.5873,35.6122,69057.0
2022-08-30 12:30:00,42.91,42.96,42.88,42.92,199690.0,35.6039,35.6454,35.579,35.6122,199690.0
2022-08-30 12:35:00,42.92,42.96,42.91,42.95,73274.0,35.6122,35.6454,35.6039,35.6371,73274.0
2022-08-30 12:40:00,42.95,42.95,42.91,42.94,124455.0,35.6371,35.6371,35.6039,35.6288,124455.0
2022-08-30 12:45:00,42.93,42.94,42.9,42.93,165454.0,35.6205,35.6288,35.5956,35.6205,165454.0
2022-08-30 12:50:00,42.93,42.95,42.91,42.93,108981.0,35.6205,35.6371,35.6039,35.6205,108981.0
2022-08-30 12:55:00,42.93,42.96,42.92,42.94,73138.0,35.6205,35.6454,35.6122,35.6288,73138.0
2022-08-30 13:00:00,42.94,42.99,42.93,42.96,239166.0,35.6288,35.6702,35.6205,35.6454,239166.0
2022-08-30 13:05:00,42.95,42.96,42.91,42.92,170799.0,35.6371,35.6454,35.6039,35.6122,170799.0
2022-08-30 13:10:00,42.92,42.93,42.87,42.88,101262.0,35.6122,35.6205,35.5707,35.579,101262.0
2022-08-30 13:15:00,42.88,42.9,42.83,42.85,189244.0,35.579,35.5956,35.5375,35.5541,189244.0
2022-08-30 13:20:00,42.85,42.88,42.84,42.88,55429.0,35.5541,35.579,35.5458,35.579,55429.0
2022-08-30 13:25:00,42.88,42.89,42.86,42.89,72395.0,35.579,35.5873,35.5624,35.5873,72395.0
2022-08-30 13:30:00,42.89,42.91,42.87,42.88,57356.0,35.5873,35.6039,35.5707,35.579,57356.0
2022-08-30 13:35:00,42.89,42.9,42.83,42.84,206012.0,35.5873,35.5956,35.5375,35.5458,206012.0
2022-08-30 13:40:00,42.84,42.84,42.76,42.76,170273.0,35.5458,35.5458,35.4794,35.4794,170273.0
2022-08-30 13:45:00,42.77,42.79,42.72,42.78,247914.0,35.4877,35.5043,35.4462,35.496,247914.0
2022-08-30 13:50:00,42.78,42.83,42.75,42.82,70878.0,35.496,35.5375,35.4711,35.5292,70878.0
2022-08-30 13:55:00,42.82,42.84,42.76,42.77,199621.0,35.5292,35.5458,35.4794,35.4877,199621.0
2022-08-30 14:00:00,42.77,42.82,42.73,42.8,248560.0,35.4877,35.5292,35.4545,35.5126,248560.0
2022-08-30 14:05:00,42.81,42.81,42.75,42.77,177848.0,35.5209,35.5209,35.4711,35.4877,177848.0
2022-08-30 14:10:00,42.77,42.79,42.75,42.77,177485.0,35.4877,35.5043,35.4711,35.4877,177485.0
2022-08-30 14:15:00,42.76,42.79,42.75,42.76,125370.0,35.4794,35.5043,35.4711,35.4794,125370.0
2022-08-30 14:20:00,42.77,42.8,42.76,42.79,135579.0,35.4877,35.5126,35.4794,35.5043,135579.0
2022-08-30 14:25:00,42.78,42.79,42.71,42.72,135602.0,35.496,35.5043,35.4379,35.4462,135602.0
2022-08-30 14:30:00,42.72,42.77,42.71,42.75,304991.0,35.4462,35.4877,35.4379,35.4711,304991.0
2022-08-30 14:35:00,42.75,42.75,42.71,42.72,276212.0,35.4711,35.4711,35.4379,35.4462,276212.0
2022-08-30 14:40:00,42.73,42.74,42.68,42.71,173351.0,35.4545,35.4628,35.413,35.4379,173351.0
2022-08-30 14:45:00,42.7,42.76,42.69,42.72,272523.0,35.4296,35.4794,35.4213,35.4462,272523.0
2022-08-30 14:50:00,42.72,42.73,42.68,42.7,125963.0,35.4462,35.4545,35.413,35.4296,125963.0
2022-08-30 14:55:00,42.7,42.7,42.65,42.66,221559.0,35.4296,35.4296,35.3881,35.3964,221559.0
2022-08-30 15:00:00,42.66,42.68,42.62,42.64,336585.0,35.3964,35.413,35.3632,35.3798,336585.0
2022-08-30 15:05:00,42.63,42.72,42.62,42.72,210735.0,35.3715,35.4462,35.3632,35.4462,210735.0
2022-08-30 15:10:00,42.72,42.77,42.7,42.71,133173.0,35.4462,35.4877,35.4296,35.4379,133173.0
2022-08-30 15:15:00,42.71,42.71,42.65,42.66,169178.0,35.4379,35.4379,35.3881,35.3964,169178.0
2022-08-30 15:20:00,42.66,42.67,42.63,42.64,270123.0,35.3964,35.4047,35.3715,35.3798,270123.0
2022-08-30 15:25:00,42.64,42.65,42.63,42.63,247762.0,35.3798,35.3881,35.3715,35.3715,247762.0
2022-08-30 15:30:00,42.63,42.64,42.58,42.59,299782.0,35.3715,35.3798,35.3301,35.3384,299782.0
2022-08-30 15:35:00,42.6,42.63,42.56,42.58,270187.0,35.3466,35.3715,35.3135,35.3301,270187.0
2022-08-30 15:40:00,42.58,42.62,42.57,42.61,260485.0,35.3301,35.3632,35.3218,35.3549,260485.0
2022-08-30 15:45:00,42.61,42.64,42.54,42.55,397007.0,35.3549,35.3798,35.2969,35.3052,397007.0
2022-08-30 15:50:00,42.54,42.55,42.5,42.53,658396.0,35.2969,35.3052,35.2637,35.2886,658396.0
2022-08-30 15:55:00,42.52,42.57,42.52,42.53,904747.0,35.2803,35.3218,35.2803,35.2886,904747.0
2022-08-31 09:30:00,42.47,42.52,42.39,42.44,551240.0,35.2388,35.2803,35.1724,35.2139,551240.0
2022-08-31 09:35:00,42.44,42.51,42.42,42.43,256626.0,35.2139,35.272,35.1973,35.2056,256626.0
2022-08-31 09:40:00,42.42,42.58,42.42,42.57,229441.0,35.1973,35.3301,35.1973,35.3218,229441.0
2022-08-31 09:45:00,42.57,42.59,42.44,42.46,150784.0,35.3218,35.3384,35.2139,35.2305,150784.0
2022-08-31 09:50:00,42.47,42.5,42.45,42.48,186714.0,35.2388,35.2637,35.2222,35.2471,186714.0
2022-08-31 09:55:00,42.48,42.49,42.36,42.37,285352.0,35.2471,35.2554,35.1475,35.1558,285352.0
2022-08-31 10:00:00,42.37,42.37,42.3,42.3,217839.0,35.1558,35.1558,35.0977,35.0977,217839.0
2022-08-31 10:05:00,42.29,42.31,42.23,42.23,203440.0,35.0894,35.106,35.0396,35.0396,203440.0
2022-08-31 10:10:00,42.23,42.27,42.18,42.2,145000.0,35.0396,35.0728,34.9982,35.0148,145000.0
2022-08-31 10:15:00,42.2,42.2,42.16,42.19,258036.0,35.0148,35.0148,34.9816,35.0065,258036.0
2022-08-31 10:20:00,42.18,42.23,42.16,42.2,202534.0,34.9982,35.0396,34.9816,35.0148,202534.0
2022-08-31 10:25:00,42.19,42.26,42.17,42.23,181722.0,35.0065,35.0645,34.9899,35.0396,181722.0
2022-08-31 10:30:00,42.23,42.29,42.22,42.28,144516.0,35.0396,35.0894,35.0313,35.0811,144516.0
2022-08-31 10:35:00,42.28,42.32,42.22,42.26,129821.0,35.0811,35.1143,35.0313,35.0645,129821.0
2022-08-31 10:40:00,42.27,42.33,42.25,42.31,98909.0,35.0728,35.1226,35.0562,35.106,98909.0
2022-08-31 10:45:00,42.32,42.36,42.3,42.35,457010.0,35.1143,35.1475,35.0977,35.1392,457010.0
2022-08-31 10:50:00,42.35,42.38,42.31,42.34,150615.0,35.1392,35.1641,35.106,35.1309,150615.0
2022-08-31 10:55:00,42.34,42.36,42.32,42.34,213283.0,35.1309,35.1475,35.1143,35.1309,213283.0
2022-08-31 11:00:00,42.34,42.37,42.22,42.25,380034.0,35.1309,35.1558,35.0313,35.0562,380034.0
2022-08-31 11:05:00,42.24,42.24,42.16,42.2,192200.0,35.0479,35.0479,34.9816,35.0148,192200.0
2022-08-31 11:10:00,42.19,42.2,42.15,42.19,199747.0,35.0065,35.0148,34.9733,35.0065,199747.0
2022-08-31 11:15:00,42.19,42.19,42.1,42.16,371590.0,35.0065,35.0065,34.9318,34.9816,371590.0
2022-08-31 11:20:00,42.16,42.22,42.15,42.22,205056.0,34.9816,35.0313,34.9733,35.0313,205056.0
2022-08-31 11:25:00,42.22,42.22,42.15,42.18,305314.0,35.0313,35.0313,34.9733,34.9982,305314.0
2022-08-31 11:30:00,42.18,42.21,42.15,42.19,151038.0,34.9982,35.0231,34.9733,35.0065,151038.0
2022-08-31 11:35:00,42.19,42.25,42.18,42.21,385676.0,35.0065,35.0562,34.9982,35.0231,385676.0
2022-08-31 11:40:00,42.2,42.23,42.18,42.22,257874.0,35.0148,35.0396,34.9982,35.0313,257874.0
2022-08-31 11:45:00,42.22,42.24,42.2,42.23,218179.0,35.0313,35.0479,35.0148,35.0396,218179.0
2022-08-31 11:50:00,42.23,42.25,42.19,42.23,272661.0,35.0396,35.0562,35.0065,35.0396,272661.0
2022-08-31 11:55:00,42.23,42.24,42.22,42.22,116530.0,35.0396,35.0479,35.0313,35.0313,116530.0
2022-08-31 12:00:00,42.23,42.25,42.21,42.24,116134.0,35.0396,35.0562,35.0231,35.0479,116134.0
2022-08-31 12:05:00,42.25,42.25,42.2,42.23,173200.0,35.0562,35.0562,35.0148,35.0396,173200.0
2022-08-31 12:10:00,42.23,42.27,42.22,42.27,298314.0,35.0396,35.0728,35.0313,35.0728,298314.0
2022-08-31 12:15:00,42.26,42.3,42.26,42.28,145712.0,35.0645,35.0977,35.0645,35.0811,145712.0
2022-08-31 12:20:00,42.27,42.28,42.2,42.22,188453.0,35.0728,35.0811,35.0148,35.0313,188453.0
2022-08-31 12:25:00,42.22,42.22,42.2,42.21,156029.0,35.0313,35.0313,35.0148,35.0231,156029.0
2022-08-31 12:30:00,42.21,42.22,42.18,42.18,100350.0,35.0231,35.0313,34.9982,34.9982,100350.0
2022-08-31 12:35:00,42.18,42.19,42.13,42.14,77009.0,34.9982,35.0065,34.9567,34.965,77009.0
2022-08-31 12:40:00,42.14,42.15,42.1,42.13,101445.0,34.965,34.9733,34.9318,34.9567,101445.0
2022-08-31 12:45:00,42.13,42.17,42.12,42.15,101813.0,34.9567,34.9899,34.9484,34.9733,101813.0
2022-08-31 12:50:00,42.16,42.16,42.1,42.12,95022.0,34.9816,34.9816,34.9318,34.9484,95022.0
2022-08-31 12:55:00,42.12,42.13,42.1,42.13,123819.0,34.9484,34.9567,34.9318,34.9567,123819.0
2022-08-31 13:00:00,42.13,42.21,42.12,42.2,130166.0,34.9567,35.0231,34.9484,35.0148,130166.0
2022-08-31 13:05:00,42.2,42.23,42.19,42.23,94095.0,35.0148,35.0396,35.0065,35.0396,94095.0
2022-08-31 13:10:00,42.23,42.27,42.2,42.24,122292.0,35.0396,35.0728,35.0148,35.0479,122292.0
2022-08-31 13:15:00,42.25,42.27,42.21,42.21,201929.0,35.0562,35.0728,35.0231,35.0231,201929.0
2022-08-31 13:20:00,42.22,42.24,42.17,42.18,168108.0,35.0313,35.0479,34.9899,34.9982,168108.0
2022-08-31 13:25:00,42.17,42.2,42.16,42.19,159761.0,34.9899,35.0148,34.9816,35.0065,159761.0
2022-08-31 13:30:00,42.19,42.19,42.15,42.16,226246.0,35.0065,35.0065,34.9733,34.9816,226246.0
2022-08-31 13:35:00,42.16,42.17,42.12,42.13,146347.0,34.9816,34.9899,34.9484,34.9567,146347.0
2022-08-31 13:40:00,42.13,42.14,42.11,42.14,92448.0,34.9567,34.965,34.9401,34.965,92448.0
2022-08-31 13:45:00,42.14,42.16,42.09,42.1,152340.0,34.965,34.9816,34.9235,34.9318,152340.0
2022-08-31 13:50:00,42.09,42.12,42.07,42.12,206029.0,34.9235,34.9484,34.9069,34.9484,206029.0
2022-08-31 13:55:00,42.12,42.15,42.11,42.13,83107.0,34.9484,34.9733,34.9401,34.9567,83107.0
2022-08-31 14:00:00,42.14,42.16,42.1,42.11,140756.0,34.965,34.9816,34.9318,34.9401,140756.0
2022-08-31 14:05:00,42.11,42.12,42.05,42.11,256685.0,34.9401,34.9484,34.8903,34.9401,256685.0
2022-08-31 14:10:00,42.12,42.13,42.09,42.11,111482.0,34.9484,34.9567,34.9235,34.9401,111482.0
2022-08-31 14:15:00,42.11,42.13,42.07,42.08,74058.0,34.9401,34.9567,34.9069,34.9152,74058.0
2022-08-31 14:20:00,42.08,42.1,42.07,42.08,81676.0,34.9152,34.9318,34.9069,34.9152,81676.0
2022-08-31 14:25:00,42.08,42.1,42.07,42.08,108169.0,34.9152,34.9318,34.9069,34.9152,108169.0
2022-08-31 14:30:00,42.08,42.08,42.01,42.01,311687.0,34.9152,34.9152,34.8571,34.8571,311687.0
2022-08-31 14:35:00,42.02,42.02,41.95,41.97,335117.0,34.8654,34.8654,34.8073,34.8239,335117.0
2022-08-31 14:40:00,41.96,41.97,41.91,41.92,223574.0,34.8156,34.8239,34.7741,34.7824,223574.0
2022-08-31 14:45:00,41.92,41.97,41.91,41.94,188173.0,34.7824,34.8239,34.7741,34.799,188173.0
2022-08-31 14:50:00,41.94,41.97,41.93,41.97,162028.0,34.799,34.8239,34.7907,34.8239,162028.0
2022-08-31 14:55:00,41.97,41.98,41.94,41.97,213819.0,34.8239,34.8322,34.799,34.8239,213819.0
2022-08-31 15:00:00,41.97,41.97,41.92,41.96,136067.0,34.8239,34.8239,34.7824,34.8156,136067.0
2022-08-31 15:05:00,41.95,41.96,41.92,41.95,162396.0,34.8073,34.8156,34.7824,34.8073,162396.0
2022-08-31 15:10:00,41.94,41.96,41.93,41.95,97183.0,34.799,34.8156,34.7907,34.8073,97183.0
2022-08-31 15:15:00,41.95,42.0,41.95,41.98,234698.0,34.8073,34.8488,34.8073,34.8322,234698.0
2022-08-31 15:20:00,41.98,41.98,41.86,41.88,243970.0,34.8322,34.8322,34.7326,34.7492,243970.0
2022-08-31 15:25:00,41.88,41.91,41.87,41.91,284437.0,34.7492,34.7741,34.7409,34.7741,284437.0
2022-08-31 15:30:00,41.9,41.92,41.84,41.84,227947.0,34.7658,34.7824,34.7161,34.7161,227947.0
2022-08-31 15:35:00,41.84,41.92,41.83,41.9,404700.0,34.7161,34.7824,34.7078,34.7658,404700.0
2022-08-31 15:40:00,41.89,41.98,41.88,41.97,260557.0,34.7575,34.8322,34.7492,34.8239,260557.0
2022-08-31 15:45:00,41.97,42.0,41.94,41.96,390655.0,34.8239,34.8488,34.799,34.8156,390655.0
2022-08-31 15:50:00,41.95,42.03,41.92,41.98,973612.0,34.8073,34.8737,34.7824,34.8322,973612.0
2022-08-31 15:55:00,41.98,41.99,41.76,41.82,2219346.0,34.8322,34.8405,34.6497,34.6995,2219346.0
2022-09-01 09:30:00,41.64,41.88,41.64,41.76,627289.0,34.5501,34.7492,34.5501,34.6497,627289.0
2022-09-01 09:35:00,41.77,41.78,41.71,41.75,258734.0,34.658,34.6663,34.6082,34.6414,258734.0
2022-09-01 09:40:00,41.76,41.85,41.71,41.84,229245.0,34.6497,34.7243,34.6082,34.7161,229245.0
2022-09-01 09:45:00,41.84,41.93,41.79,41.92,281487.0,34.7161,34.7907,34.6746,34.7824,281487.0
2022-09-01 09:50:00,41.92,41.94,41.88,41.94,197360.0,34.7824,34.799,34.7492,34.799,197360.0
2022-09-01 09:55:00,41.94,41.99,41.9,41.95,189460.0,34.799,34.8405,34.7658,34.8073,189460.0
2022-09-01 10:00:00,41.94,41.97,41.82,41.84,212352.0,34.799,34.8239,34.6995,34.7161,212352.0
2022-09-01 10:05:00,41.85,41.86,41.8,41.85,176770.0,34.7243,34.7326,34.6829,34.7243,176770.0
2022-09-01 10:10:00,41.86,41.86,41.76,41.82,228140.0,34.7326,34.7326,34.6497,34.6995,228140.0
2022-09-01 10:15:00,41.81,41.86,41.79,41.79,226470.0,34.6912,34.7326,34.6746,34.6746,226470.0
2022-09-01 10:20:00,41.8,41.85,41.77,41.84,138823.0,34.6829,34.7243,34.658,34.7161,138823.0
2022-09-01 10:25:00,41.84,41.87,41.78,41.8,169107.0,34.7161,34.7409,34.6663,34.6829,169107.0
2022-09-01 10:30:00,41.79,41.85,41.78,41.83,143952.0,34.6746,34.7243,34.6663,34.7078,143952.0
2022-09-01 10:35:00,41.84,41.87,41.75,41.75,192129.0,34.7161,34.7409,34.6414,34.6414,192129.0
2022-09-01 10:40:00,41.76,41.79,41.73,41.76,111698.0,34.6497,34.6746,34.6248,34.6497,111698.0
2022-09-01 10:45:00,41.76,41.79,41.75,41.79,129813.0,34.6497,34.6746,34.6414,34.6746,129813.0
2022-09-01 10:50:00,41.79,41.83,41.77,41.82,103256.0,34.6746,34.7078,34.658,34.6995,103256.0
2022-09-01 10:55:00,41.82,41.85,41.78,41.82,200472.0,34.6995,34.7243,34.6663,34.6995,200472.0
2022-09-01 11:00:00,41.82,41.83,41.77,41.8,418839.0,34.6995,34.7078,34.658,34.6829,418839.0
2022-09-01 11:05:00,41.8,41.83,41.79,41.8,643937.0,34.6829,34.7078,34.6746,34.6829,643937.0
2022-09-01 11:10:00,41.8,41.86,41.79,41.86,516291.0,34.6829,34.7326,34.6746,34.7326,516291.0
2022-09-01 11:15:00,41.86,42.05,41.84,42.04,291873.0,34.7326,34.8903,34.7161,34.882,291873.0
2022-09-01 11:20:00,42.03,42.04,41.96,41.98,274673.0,34.8737,34.882,34.8156,34.8322,274673.0
2022-09-01 11:25:00,41.98,41.99,41.93,41.96,205743.0,34.8322,34.8405,34.7907,34.8156,205743.0
2022-09-01 11:30:00,41.97,41.99,41.92,41.96,341138.0,34.8239,34.8405,34.7824,34.8156,341138.0
2022-09-01 11:35:00,41.97,42.02,41.95,41.96,215714.0,34.8239,34.8654,34.8073,34.8156,215714.0
2022-09-01 11:40:00,41.96,41.99,41.93,41.97,134886.0,34.8156,34.8405,34.7907,34.8239,134886.0
2022-09-01 11:45:00,41.97,41.97,41.88,41.9,136164.0,34.8239,34.8239,34.7492,34.7658,136164.0
2022-09-01 11:50:00,41.91,41.92,41.86,41.87,150007.0,34.7741,34.7824,34.7326,34.7409,150007.0
2022-09-01 11:55:00,41.88,41.89,41.83,41.89,108934.0,34.7492,34.7575,34.7078,34.7575,108934.0
2022-09-01 12:00:00,41.89,41.89,41.82,41.84,419960.0,34.7575,34.7575,34.6995,34.7161,419960.0
2022-09-01 12:05:00,41.85,41.86,41.8,41.86,301150.0,34.7243,34.7326,34.6829,34.7326,301150.0
2022-09-01 12:10:00,41.86,41.89,41.81,41.89,300310.0,34.7326,34.7575,34.6912,34.7575,300310.0
2022-09-01 12:15:00,41.9,41.92,41.87,41.89,154306.0,34.7658,34.7824,34.7409,34.7575,154306.0
2022-09-01 12:20:00,41.89,41.89,41.83,41.84,387778.0,34.7575,34.7575,34.7078,34.7161,387778.0
2022-09-01 12:25:00,41.84,41.91,41.84,41.89,246995.0,34.7161,34.7741,34.7161,34.7575,246995.0
2022-09-01 12:30:00,41.88,41.9,41.86,41.9,150147.0,34.7492,34.7658,34.7326,34.7658,150147.0
2022-09-01 12:35:00,41.9,41.9,41.85,41.87,73223.0,34.7658,34.7658,34.7243,34.7409,73223.0
2022-09-01 12:40:00,41.87,41.9,41.85,41.89,92574.0,34.7409,34.7658,34.7243,34.7575,92574.0
2022-09-01 12:45:00,41.89,41.9,41.84,41.87,149616.0,34.7575,34.7658,34.7161,34.7409,149616.0
2022-09-01 12:50:00,41.86,41.87,41.8,41.81,125878.0,34.7326,34.7409,34.6829,34.6912,125878.0
2022-09-01 12:55:00,41.82,41.82,41.78,41.82,75218.0,34.6995,34.6995,34.6663,34.6995,75218.0
2022-09-01 13:00:00,41.82,41.82,41.77,41.77,110913.0,34.6995,34.6995,34.658,34.658,110913.0
2022-09-01 13:05:00,41.77,41.79,41.75,41.79,131724.0,34.658,34.6746,34.6414,34.6746,131724.0
2022-09-01 13:10:00,41.79,41.85,41.77,41.83,118589.0,34.6746,34.7243,34.658,34.7078,118589.0
2022-09-01 13:15:00,41.84,41.85,41.8,41.8,103850.0,34.7161,34.7243,34.6829,34.6829,103850.0
2022-09-01 13:20:00,41.8,41.84,41.78,41.81,197733.0,34.6829,34.7161,34.6663,34.6912,197733.0
2022-09-01 13:25:00,41.8,41.86,41.8,41.83,258702.0,34.6829,34.7326,34.6829,34.7078,258702.0
2022-09-01 13:30:00,41.84,41.84,41.78,41.79,92545.0,34.7161,34.7161,34.6663,34.6746,92545.0
2022-09-01 13:35:00,41.79,41.81,41.76,41.79,148156.0,34.6746,34.6912,34.6497,34.6746,148156.0
2022-09-01 13:40:00,41.79,41.8,41.75,41.77,88660.0,34.6746,34.6829,34.6414,34.658,88660.0
2022-09-01 13:45:00,41.77,41.78,41.74,41.76,82461.0,34.658,34.6663,34.6331,34.6497,82461.0
2022-09-01 13:50:00,41.76,41.77,41.74,41.74,43416.0,34.6497,34.658,34.6331,34.6331,43416.0
2022-09-01 13:55:00,41.75,41.75,41.7,41.73,198622.0,34.6414,34.6414,34.5999,34.6248,198622.0
2022-09-01 14:00:00,41.73,41.77,41.71,41.75,340553.0,34.6248,34.658,34.6082,34.6414,340553.0
2022-09-01 14:05:00,41.75,41.76,41.7,41.72,237229.0,34.6414,34.6497,34.5999,34.6165,237229.0
2022-09-01 14:10:00,41.73,41.75,41.72,41.74,73574.0,34.6248,34.6414,34.6165,34.6331,73574.0
2022-09-01 14:15:00,41.74,41.77,41.73,41.75,168634.0,34.6331,34.658,34.6248,34.6414,168634.0
2022-09-01 14:20:00,41.75,41.84,41.74,41.82,176514.0,34.6414,34.7161,34.6331,34.6995,176514.0
2022-09-01 14:25:00,41.83,41.85,41.81,41.83,125833.0,34.7078,34.7243,34.6912,34.7078,125833.0
2022-09-01 14:30:00,41.83,41.85,41.78,41.8,333204.0,34.7078,34.7243,34.6663,34.6829,333204.0
2022-09-01 14:35:00,41.8,41.83,41.75,41.79,183368.0,34.6829,34.7078,34.6414,34.6746,183368.0
2022-09-01 14:40:00,41.79,41.81,41.76,41.77,95534.0,34.6746,34.6912,34.6497,34.658,95534.0
2022-09-01 14:45:00,41.77,41.8,41.72,41.73,104826.0,34.658,34.6829,34.6165,34.6248,104826.0
2022-09-01 14:50:00,41.73,41.77,41.73,41.76,81636.0,34.6248,34.658,34.6248,34.6497,81636.0
2022-09-01 14:55:00,41.77,41.77,41.73,41.73,119928.0,34.658,34.658,34.6248,34.6248,119928.0
2022-09-01 15:00:00,41.73,41.74,41.7,41.7,126532.0,34.6248,34.6331,34.5999,34.5999,126532.0
2022-09-01 15:05:00,41.7,41.83,41.7,41.82,211655.0,34.5999,34.7078,34.5999,34.6995,211655.0
2022-09-01 15:10:00,41.82,41.84,41.79,41.8,183415.0,34.6995,34.7161,34.6746,34.6829,183415.0
2022-09-01 15:15:00,41.8,41.8,41.74,41.75,117186.0,34.6829,34.6829,34.6331,34.6414,117186.0
2022-09-01 15:20:00,41.75,41.81,41.73,41.8,153978.0,34.6414,34.6912,34.6248,34.6829,153978.0
2022-09-01 15:25:00,41.8,41.8,41.75,41.75,86458.0,34.6829,34.6829,34.6414,34.6414,86458.0
2022-09-01 15:30:00,41.76,41.76,41.68,41.7,268558.0,34.6497,34.6497,34.5833,34.5999,268558.0
2022-09-01 15:35:00,41.71,41.72,41.69,41.7,249876.0,34.6082,34.6165,34.5916,34.5999,249876.0
2022-09-01 15:40:00,41.7,41.72,41.67,41.68,591385.0,34.5999,34.6165,34.575,34.5833,591385.0
2022-09-01 15:45:00,41.67,41.71,41.65,41.71,358085.0,34.575,34.6082,34.5584,34.6082,358085.0
2022-09-01 15:50:00,41.71,41.77,41.69,41.72,540386.0,34.6082,34.658,34.5916,34.6165,540386.0
2022-09-01 15:55:00,41.72,41.84,41.7,41.82,1079553.0,34.6165,34.7161,34.5999,34.6995,1079553.0
2022-09-02 09:30:00,42.0,42.03,41.85,41.86,430501.0,34.8488,34.8737,34.7243,34.7326,430501.0
2022-09-02 09:35:00,41.87,41.94,41.83,41.92,303614.0,34.7409,34.799,34.7078,34.7824,303614.0
2022-09-02 09:40:00,41.93,42.0,41.9,41.98,185648.0,34.7907,34.8488,34.7658,34.8322,185648.0
2022-09-02 09:45:00,41.99,42.12,41.98,42.12,294575.0,34.8405,34.9484,34.8322,34.9484,294575.0
2022-09-02 09:50:00,42.12,42.21,42.03,42.05,255986.0,34.9484,35.0231,34.8737,34.8903,255986.0
2022-09-02 09:55:00,42.05,42.06,41.98,42.01,150771.0,34.8903,34.8986,34.8322,34.8571,150771.0
2022-09-02 10:00:00,42.01,42.04,41.88,41.88,266637.0,34.8571,34.882,34.7492,34.7492,266637.0
2022-09-02 10:05:00,41.88,41.9,41.84,41.88,197301.0,34.7492,34.7658,34.7161,34.7492,197301.0
2022-09-02 10:10:00,41.88,41.97,41.87,41.94,190555.0,34.7492,34.8239,34.7409,34.799,190555.0
2022-09-02 10:15:00,41.94,41.95,41.87,41.9,245397.0,34.799,34.8073,34.7409,34.7658,245397.0
2022-09-02 10:20:00,41.9,41.96,41.87,41.93,186741.0,34.7658,34.8156,34.7409,34.7907,186741.0
2022-09-02 10:25:00,41.93,42.02,41.92,41.98,156663.0,34.7907,34.8654,34.7824,34.8322,156663.0
2022-09-02 10:30:00,41.98,42.03,41.97,42.02,142845.0,34.8322,34.8737,34.8239,34.8654,142845.0
2022-09-02 10:35:00,42.02,42.07,42.01,42.03,114219.0,34.8654,34.9069,34.8571,34.8737,114219.0
2022-09-02 10:40:00,42.03,42.08,42.01,42.02,183737.0,34.8737,34.9152,34.8571,34.8654,183737.0
2022-09-02 10:45:00,42.02,42.03,42.0,42.02,179985.0,34.8654,34.8737,34.8488,34.8654,179985.0
2022-09-02 10:50:00,42.02,42.05,42.01,42.01,181366.0,34.8654,34.8903,34.8571,34.8571,181366.0
2022-09-02 10:55:00,42.01,42.02,41.93,41.94,200585.0,34.8571,34.8654,34.7907,34.799,200585.0
2022-09-02 11:00:00,41.94,41.96,41.93,41.95,145248.0,34.799,34.8156,34.7907,34.8073,145248.0
2022-09-02 11:05:00,41.96,41.98,41.92,41.93,418022.0,34.8156,34.8322,34.7824,34.7907,418022.0
2022-09-02 11:10:00,41.93,41.95,41.89,41.9,143686.0,34.7907,34.8073,34.7575,34.7658,143686.0
2022-09-02 11:15:00,41.89,41.91,41.89,41.91,106161.0,34.7575,34.7741,34.7575,34.7741,106161.0
2022-09-02 11:20:00,41.91,42.01,41.87,42.0,235596.0,34.7741,34.8571,34.7409,34.8488,235596.0
2022-09-02 11:25:00,41.99,42.02,41.99,42.02,243900.0,34.8405,34.8654,34.8405,34.8654,243900.0
2022-09-02 11:30:00,42.02,42.05,42.01,42.02,278548.0,34.8654,34.8903,34.8571,34.8654,278548.0
2022-09-02 11:35:00,42.03,42.06,42.02,42.02,189704.0,34.8737,34.8986,34.8654,34.8654,189704.0
2022-09-02 11:40:00,42.03,42.03,41.97,42.0,152757.0,34.8737,34.8737,34.8239,34.8488,152757.0
2022-09-02 11:45:00,42.0,42.01,41.98,41.99,122483.0,34.8488,34.8571,34.8322,34.8405,122483.0
2022-09-02 11:50:00,42.0,42.1,41.99,42.09,152491.0,34.8488,34.9318,34.8405,34.9235,152491.0
2022-09-02 11:55:00,42.09,42.12,42.08,42.1,178095.0,34.9235,34.9484,34.9152,34.9318,178095.0
2022-09-02 12:00:00,42.09,42.11,42.09,42.1,123122.0,34.9235,34.9401,34.9235,34.9318,123122.0
2022-09-02 12:05:00,42.09,42.11,42.07,42.08,82228.0,34.9235,34.9401,34.9069,34.9152,82228.0
2022-09-02 12:10:00,42.08,42.11,42.07,42.09,89147.0,34.9152,34.9401,34.9069,34.9235,89147.0
2022-09-02 12:15:00,42.09,42.09,42.02,42.03,91069.0,34.9235,34.9235,34.8654,34.8737,91069.0
2022-09-02 12:20:00,42.04,42.04,41.96,42.01,177016.0,34.882,34.882,34.8156,34.8571,177016.0
2022-09-02 12:25:00,42.0,42.02,41.96,41.98,93647.0,34.8488,34.8654,34.8156,34.8322,93647.0
2022-09-02 12:30:00,41.98,41.98,41.93,41.96,184969.0,34.8322,34.8322,34.7907,34.8156,184969.0
2022-09-02 12:35:00,41.97,41.98,41.91,41.92,119464.0,34.8239,34.8322,34.7741,34.7824,119464.0
2022-09-02 12:40:00,41.93,41.93,41.86,41.86,198290.0,34.7907,34.7907,34.7326,34.7326,198290.0
2022-09-02 12:45:00,41.86,41.88,41.83,41.83,112018.0,34.7326,34.7492,34.7078,34.7078,112018.0
2022-09-02 12:50:00,41.84,41.84,41.75,41.8,192393.0,34.7161,34.7161,34.6414,34.6829,192393.0
2022-09-02 12:55:00,41.81,41.84,41.79,41.82,97277.0,34.6912,34.7161,34.6746,34.6995,97277.0
2022-09-02 13:00:00,41.82,41.82,41.68,41.73,148504.0,34.6995,34.6995,34.5833,34.6248,148504.0
2022-09-02 13:05:00,41.73,41.73,41.67,41.67,123951.0,34.6248,34.6248,34.575,34.575,123951.0
2022-09-02 13:10:00,41.68,41.7,41.65,41.7,237982.0,34.5833,34.5999,34.5584,34.5999,237982.0
2022-09-02 13:15:00,41.7,41.72,41.66,41.7,106001.0,34.5999,34.6165,34.5667,34.5999,106001.0
2022-09-02 13:20:00,41.69,41.69,41.58,41.58,175032.0,34.5916,34.5916,34.5003,34.5003,175032.0
2022-09-02 13:25:00,41.59,41.59,41.51,41.54,199911.0,34.5086,34.5086,34.4422,34.4671,199911.0
2022-09-02 13:30:00,41.53,41.55,41.51,41.52,165742.0,34.4588,34.4754,34.4422,34.4505,165742.0
2022-09-02 13:35:00,41.52,41.55,41.5,41.52,141744.0,34.4505,34.4754,34.4339,34.4505,141744.0
2022-09-02 13:40:00,41.52,41.53,41.5,41.52,201000.0,34.4505,34.4588,34.4339,34.4505,201000.0
2022-09-02 13:45:00,41.52,41.56,41.43,41.44,389310.0,34.4505,34.4837,34.3759,34.3842,389310.0
2022-09-02 13:50:00,41.44,41.44,41.39,41.41,127741.0,34.3842,34.3842,34.3427,34.3593,127741.0
2022-09-02 13:55:00,41.4,41.42,41.38,41.4,126572.0,34.351,34.3676,34.3344,34.351,126572.0
2022-09-02 14:00:00,41.4,41.44,41.39,41.4,188751.0,34.351,34.3842,34.3427,34.351,188751.0
2022-09-02 14:05:00,41.4,41.44,41.35,41.43,299907.0,34.351,34.3842,34.3095,34.3759,299907.0
2022-09-02 14:10:00,41.43,41.44,41.36,41.36,144510.0,34.3759,34.3842,34.3178,34.3178,144510.0
2022-09-02 14:15:00,41.37,41.44,41.36,41.4,129657.0,34.3261,34.3842,34.3178,34.351,129657.0
2022-09-02 14:20:00,41.4,41.44,41.38,41.43,207596.0,34.351,34.3842,34.3344,34.3759,207596.0
2022-09-02 14:25:00,41.43,41.52,41.42,41.48,238931.0,34.3759,34.4505,34.3676,34.4173,238931.0
2022-09-02 14:30:00,41.48,41.48,41.42,41.42,123097.0,34.4173,34.4173,34.3676,34.3676,123097.0
2022-09-02 14:35:00,41.42,41.5,41.42,41.48,132455.0,34.3676,34.4339,34.3676,34.4173,132455.0
2022-09-02 14:40:00,41.49,41.49,41.42,41.46,150564.0,34.4256,34.4256,34.3676,34.4008,150564.0
2022-09-02 14:45:00,41.47,41.48,41.4,41.4,113302.0,34.409,34.4173,34.351,34.351,113302.0
2022-09-02 14:50:00,41.41,41.41,41.36,41.37,132916.0,34.3593,34.3593,34.3178,34.3261,132916.0
2022-09-02 14:55:00,41.37,41.38,41.35,41.35,218284.0,34.3261,34.3344,34.3095,34.3095,218284.0
2022-09-02 15:00:00,41.35,41.44,41.34,41.42,210500.0,34.3095,34.3842,34.3012,34.3676,210500.0
2022-09-02 15:05:00,41.42,41.46,41.41,41.44,135122.0,34.3676,34.4008,34.3593,34.3842,135122.0
2022-09-02 15:10:00,41.44,41.47,41.4,41.41,167401.0,34.3842,34.409,34.351,34.3593,167401.0
2022-09-02 15:15:00,41.41,41.46,41.41,41.43,112337.0,34.3593,34.4008,34.3593,34.3759,112337.0
2022-09-02 15:20:00,41.42,41.46,41.36,41.4,316496.0,34.3676,34.4008,34.3178,34.351,316496.0
2022-09-02 15:25:00,41.4,41.4,41.35,41.35,213176.0,34.351,34.351,34.3095,34.3095,213176.0
2022-09-02 15:30:00,41.36,41.36,41.29,41.29,256434.0,34.3178,34.3178,34.2597,34.2597,256434.0
2022-09-02 15:35:00,41.3,41.3,41.2,41.22,266070.0,34.268,34.268,34.185,34.2016,266070.0
2022-09-02 15:40:00,41.22,41.22,41.15,41.17,304618.0,34.2016,34.2016,34.1435,34.1601,304618.0
2022-09-02 15:45:00,41.16,41.26,41.15,41.25,364440.0,34.1518,34.2348,34.1435,34.2265,364440.0
2022-09-02 15:50:00,41.25,41.29,41.22,41.29,416775.0,34.2265,34.2597,34.2016,34.2597,416775.0
2022-09-02 15:55:00,41.29,41.32,41.25,41.31,862947.0,34.2597,34.2846,34.2265,34.2763,862947.0
2022-09-06 09:30:00,41.35,41.53,41.32,41.47,664998.0,34.3095,34.4588,34.2846,34.409,664998.0
2022-09-06 09:35:00,41.47,41.69,41.43,41.61,364452.0,34.409,34.5916,34.3759,34.5252,364452.0
2022-09-06 09:40:00,41.6,41.62,41.51,41.51,228927.0,34.5169,34.5335,34.4422,34.4422,228927.0
2022-09-06 09:45:00,41.51,41.52,41.38,41.47,362714.0,34.4422,34.4505,34.3344,34.409,362714.0
2022-09-06 09:50:00,41.47,41.49,41.4,41.47,321935.0,34.409,34.4256,34.351,34.409,321935.0
2022-09-06 09:55:00,41.48,41.65,41.36,41.64,367895.0,34.4173,34.5584,34.3178,34.5501,367895.0
2022-09-06 10:00:00,41.62,41.67,41.42,41.48,202866.0,34.5335,34.575,34.3676,34.4173,202866.0
2022-09-06 10:05:00,41.48,41.55,41.47,41.51,145523.0,34.4173,34.4754,34.409,34.4422,145523.0
2022-09-06 10:10:00,41.52,41.52,41.41,41.5,157780.0,34.4505,34.4505,34.3593,34.4339,157780.0
2022-09-06 10:15:00,41.49,41.53,41.44,41.46,109051.0,34.4256,34.4588,34.3842,34.4008,109051.0
2022-09-06 10:20:00,41.46,41.47,41.34,41.37,207719.0,34.4008,34.409,34.3012,34.3261,207719.0
2022-09-06 10:25:00,41.37,41.5,41.36,41.48,203834.0,34.3261,34.4339,34.3178,34.4173,203834.0
2022-09-06 10:30:00,41.48,41.5,41.43,41.47,287277.0,34.4173,34.4339,34.3759,34.409,287277.0
2022-09-06 10:35:00,41.47,41.48,41.34,41.42,272538.0,34.409,34.4173,34.3012,34.3676,272538.0
2022-09-06 10:40:00,41.43,41.49,41.4,41.45,282452.0,34.3759,34.4256,34.351,34.3925,282452.0
2022-09-06 10:45:00,41.44,41.51,41.44,41.48,230771.0,34.3842,34.4422,34.3842,34.4173,230771.0
2022-09-06 10:50:00,41.48,41.5,41.41,41.44,396742.0,34.4173,34.4339,34.3593,34.3842,396742.0
2022-09-06 10:55:00,41.44,41.55,41.44,41.48,260562.0,34.3842,34.4754,34.3842,34.4173,260562.0
2022-09-06 11:00:00,41.48,41.55,41.46,41.53,147859.0,34.4173,34.4754,34.4008,34.4588,147859.0
2022-09-06 11:05:00,41.52,41.61,41.49,41.55,196019.0,34.4505,34.5252,34.4256,34.4754,196019.0
2022-09-06 11:10:00,41.55,41.58,41.51,41.54,124694.0,34.4754,34.5003,34.4422,34.4671,124694.0
2022-09-06 11:15:00,41.54,41.55,41.49,41.51,112578.0,34.4671,34.4754,34.4256,34.4422,112578.0
2022-09-06 11:20:00,41.51,41.55,41.48,41.51,101968.0,34.4422,34.4754,34.4173,34.4422,101968.0
2022-09-06 11:25:00,41.51,41.53,41.47,41.52,169450.0,34.4422,34.4588,34.409,34.4505,169450.0
2022-09-06 11:30:00,41.51,41.6,41.48,41.57,203477.0,34.4422,34.5169,34.4173,34.492,203477.0
2022-09-06 11:35:00,41.58,41.62,41.54,41.55,125855.0,34.5003,34.5335,34.4671,34.4754,125855.0
2022-09-06 11:40:00,41.54,41.68,41.52,41.62,198973.0,34.4671,34.5833,34.4505,34.5335,198973.0
2022-09-06 11:45:00,41.62,41.62,41.5,41.51,123265.0,34.5335,34.5335,34.4339,34.4422,123265.0
2022-09-06 11:50:00,41.5,41.53,41.47,41.48,163352.0,34.4339,34.4588,34.409,34.4173,163352.0
2022-09-06 11:55:00,41.48,41.48,41.4,41.41,114782.0,34.4173,34.4173,34.351,34.3593,114782.0
2022-09-06 12:00:00,41.41,41.42,41.34,41.39,164036.0,34.3593,34.3676,34.3012,34.3427,164036.0
2022-09-06 12:05:00,41.4,41.4,41.31,41.33,141367.0,34.351,34.351,34.2763,34.2929,141367.0
2022-09-06 12:10:00,41.33,41.34,41.3,41.33,99052.0,34.2929,34.3012,34.268,34.2929,99052.0
2022-09-06 12:15:00,41.34,41.35,41.26,41.28,265959.0,34.3012,34.3095,34.2348,34.2514,265959.0
2022-09-06 12:20:00,41.27,41.3,41.25,41.27,169838.0,34.2431,34.268,34.2265,34.2431,169838.0
2022-09-06 12:25:00,41.27,41.28,41.24,41.26,175433.0,34.2431,34.2514,34.2182,34.2348,175433.0
2022-09-06 12:30:00,41.26,41.27,41.18,41.18,217577.0,34.2348,34.2431,34.1684,34.1684,217577.0
2022-09-06 12:35:00,41.19,41.23,41.17,41.19,192167.0,34.1767,34.2099,34.1601,34.1767,192167.0
2022-09-06 12:40:00,41.19,41.24,41.17,41.23,183220.0,34.1767,34.2182,34.1601,34.2099,183220.0
2022-09-06 12:45:00,41.23,41.26,41.21,41.23,161339.0,34.2099,34.2348,34.1933,34.2099,161339.0
2022-09-06 12:50:00,41.23,41.24,41.18,41.21,170527.0,34.2099,34.2182,34.1684,34.1933,170527.0
2022-09-06 12:55:00,41.22,41.25,41.18,41.18,150795.0,34.2016,34.2265,34.1684,34.1684,150795.0
2022-09-06 13:00:00,41.18,41.26,41.15,41.25,210619.0,34.1684,34.2348,34.1435,34.2265,210619.0
2022-09-06 13:05:00,41.26,41.28,41.17,41.17,265894.0,34.2348,34.2514,34.1601,34.1601,265894.0
2022-09-06 13:10:00,41.18,41.21,41.12,41.12,234830.0,34.1684,34.1933,34.1186,34.1186,234830.0
2022-09-06 13:15:00,41.12,41.17,41.09,41.16,442139.0,34.1186,34.1601,34.0937,34.1518,442139.0
2022-09-06 13:20:00,41.15,41.17,41.13,41.16,161682.0,34.1435,34.1601,34.1269,34.1518,161682.0
2022-09-06 13:25:00,41.16,41.23,41.14,41.23,158364.0,34.1518,34.2099,34.1352,34.2099,158364.0
2022-09-06 13:30:00,41.23,41.31,41.22,41.29,162516.0,34.2099,34.2763,34.2016,34.2597,162516.0
2022-09-06 13:35:00,41.29,41.32,41.27,41.31,165658.0,34.2597,34.2846,34.2431,34.2763,165658.0
2022-09-06 13:40:00,41.3,41.31,41.23,41.28,102261.0,34.268,34.2763,34.2099,34.2514,102261.0
2022-09-06 13:45:00,41.28,41.3,41.24,41.26,138482.0,34.2514,34.268,34.2182,34.2348,138482.0
2022-09-06 13:50:00,41.25,41.31,41.24,41.31,93017.0,34.2265,34.2763,34.2182,34.2763,93017.0
2022-09-06 13:55:00,41.31,41.38,41.3,41.37,128900.0,34.2763,34.3344,34.268,34.3261,128900.0
2022-09-06 14:00:00,41.36,41.4,41.35,41.39,148132.0,34.3178,34.351,34.3095,34.3427,148132.0
2022-09-06 14:05:00,41.39,41.39,41.32,41.36,196619.0,34.3427,34.3427,34.2846,34.3178,196619.0
2022-09-06 14:10:00,41.35,41.45,41.35,41.43,163175.0,34.3095,34.3925,34.3095,34.3759,163175.0
2022-09-06 14:15:00,41.44,41.44,41.36,41.38,130678.0,34.3842,34.3842,34.3178,34.3344,130678.0
2022-09-06 14:20:00,41.39,41.4,41.36,41.39,99840.0,34.3427,34.351,34.3178,34.3427,99840.0
2022-09-06 14:25:00,41.38,41.41,41.35,41.36,128759.0,34.3344,34.3593,34.3095,34.3178,128759.0
2022-09-06 14:30:00,41.37,41.39,41.31,41.37,142967.0,34.3261,34.3427,34.2763,34.3261,142967.0
2022-09-06 14:35:00,41.36,41.39,41.34,41.37,112992.0,34.3178,34.3427,34.3012,34.3261,112992.0
2022-09-06 14:40:00,41.36,41.36,41.32,41.34,162662.0,34.3178,34.3178,34.2846,34.3012,162662.0
2022-09-06 14:45:00,41.33,41.34,41.3,41.34,146119.0,34.2929,34.3012,34.268,34.3012,146119.0
2022-09-06 14:50:00,41.34,41.34,41.25,41.29,180168.0,34.3012,34.3012,34.2265,34.2597,180168.0
2022-09-06 14:55:00,41.3,41.33,41.27,41.3,134090.0,34.268,34.2929,34.2431,34.268,134090.0
2022-09-06 15:00:00,41.3,41.33,41.28,41.28,95206.0,34.268,34.2929,34.2514,34.2514,95206.0
2022-09-06 15:05:00,41.29,41.37,41.28,41.36,139015.0,34.2597,34.3261,34.2514,34.3178,139015.0
2022-09-06 15:10:00,41.36,41.39,41.33,41.36,169435.0,34.3178,34.3427,34.2929,34.3178,169435.0
2022-09-06 15:15:00,41.35,41.39,41.34,41.34,136048.0,34.3095,34.3427,34.3012,34.3012,136048.0
2022-09-06 15:20:00,41.34,41.35,41.29,41.34,199932.0,34.3012,34.3095,34.2597,34.3012,199932.0
2022-09-06 15:25:00,41.34,41.38,41.33,41.36,1561507.0,34.3012,34.3344,34.2929,34.3178,1561507.0
2022-09-06 15:30:00,41.37,41.37,41.29,41.33,286428.0,34.3261,34.3261,34.2597,34.2929,286428.0
2022-09-06 15:35:00,41.32,41.34,41.3,41.3,212227.0,34.2846,34.3012,34.268,34.268,212227.0
2022-09-06 15:40:00,41.3,41.32,41.29,41.32,294354.0,34.268,34.2846,34.2597,34.2846,294354.0
2022-09-06 15:45:00,41.32,41.32,41.22,41.27,438427.0,34.2846,34.2846,34.2016,34.2431,438427.0
2022-09-06 15:50:00,41.27,41.29,41.18,41.19,643163.0,34.2431,34.2597,34.1684,34.1767,643163.0
2022-09-06 15:55:00,41.19,41.2,41.09,41.1,2301690.0,34.1767,34.185,34.0937,34.102,2301690.0
2022-09-07 09:30:00,41.14,41.22,41.07,41.13,432344.0,34.1352,34.2016,34.0772,34.1269,432344.0
2022-09-07 09:35:00,41.12,41.21,41.06,41.19,288124.0,34.1186,34.1933,34.0689,34.1767,288124.0
2022-09-07 09:40:00,41.18,41.25,41.12,41.25,203857.0,34.1684,34.2265,34.1186,34.2265,203857.0
2022-09-07 09:45:00,41.25,41.28,41.18,41.23,168032.0,34.2265,34.2514,34.1684,34.2099,168032.0
2022-09-07 09:50:00,41.22,41.22,41.08,41.1,211251.0,34.2016,34.2016,34.0855,34.102,211251.0
2022-09-07 09:55:00,41.1,41.22,41.1,41.13,198841.0,34.102,34.2016,34.102,34.1269,198841.0
2022-09-07 10:00:00,41.13,41.23,41.07,41.2,201027.0,34.1269,34.2099,34.0772,34.185,201027.0
2022-09-07 10:05:00,41.2,41.25,41.15,41.23,231481.0,34.185,34.2265,34.1435,34.2099,231481.0
2022-09-07 10:10:00,41.23,41.26,41.16,41.2,128488.0,34.2099,34.2348,34.1518,34.185,128488.0
2022-09-07 10:15:00,41.2,41.26,41.18,41.22,125956.0,34.185,34.2348,34.1684,34.2016,125956.0
2022-09-07 10:20:00,41.22,41.33,41.19,41.3,228522.0,34.2016,34.2929,34.1767,34.268,228522.0
2022-09-07 10:25:00,41.31,41.41,41.3,41.39,195673.0,34.2763,34.3593,34.268,34.3427,195673.0
2022-09-07 10:30:00,41.39,41.44,41.38,41.38,242271.0,34.3427,34.3842,34.3344,34.3344,242271.0
2022-09-07 10:35:00,41.39,41.41,41.36,41.39,159515.0,34.3427,34.3593,34.3178,34.3427,159515.0
2022-09-07 10:40:00,41.39,41.42,41.36,41.41,162518.0,34.3427,34.3676,34.3178,34.3593,162518.0
2022-09-07 10:45:00,41.41,41.41,41.33,41.36,114593.0,34.3593,34.3593,34.2929,34.3178,114593.0
2022-09-07 10:50:00,41.36,41.4,41.35,41.38,121181.0,34.3178,34.351,34.3095,34.3344,121181.0
2022-09-07 10:55:00,41.38,41.39,41.35,41.38,127508.0,34.3344,34.3427,34.3095,34.3344,127508.0
2022-09-07 11:00:00,41.37,41.44,41.33,41.44,112724.0,34.3261,34.3842,34.2929,34.3842,112724.0
2022-09-07 11:05:00,41.43,41.45,41.41,41.41,101925.0,34.3759,34.3925,34.3593,34.3593,101925.0
2022-09-07 11:10:00,41.41,41.57,41.4,41.57,238352.0,34.3593,34.492,34.351,34.492,238352.0
2022-09-07 11:15:00,41.57,41.65,41.56,41.59,307645.0,34.492,34.5584,34.4837,34.5086,307645.0
2022-09-07 11:20:00,41.58,41.6,41.52,41.53,180822.0,34.5003,34.5169,34.4505,34.4588,180822.0
2022-09-07 11:25:00,41.53,41.54,41.48,41.52,148757.0,34.4588,34.4671,34.4173,34.4505,148757.0
2022-09-07 11:30:00,41.52,41.53,41.44,41.47,145359.0,34.4505,34.4588,34.3842,34.409,145359.0
2022-09-07 11:35:00,41.46,41.5,41.43,41.43,140893.0,34.4008,34.4339,34.3759,34.3759,140893.0
2022-09-07 11:40:00,41.43,41.46,41.38,41.41,135580.0,34.3759,34.4008,34.3344,34.3593,135580.0
2022-09-07 11:45:00,41.4,41.41,41.35,41.36,126903.0,34.351,34.3593,34.3095,34.3178,126903.0
2022-09-07 11:50:00,41.36,41.38,41.34,41.35,154581.0,34.3178,34.3344,34.3012,34.3095,154581.0
2022-09-07 11:55:00,41.34,41.37,41.31,41.32,140373.0,34.3012,34.3261,34.2763,34.2846,140373.0
2022-09-07 12:00:00,41.32,41.38,41.29,41.35,242372.0,34.2846,34.3344,34.2597,34.3095,242372.0
2022-09-07 12:05:00,41.35,41.36,41.3,41.33,139843.0,34.3095,34.3178,34.268,34.2929,139843.0
2022-09-07 12:10:00,41.33,41.33,41.25,41.27,157820.0,34.2929,34.2929,34.2265,34.2431,157820.0
2022-09-07 12:15:00,41.27,41.3,41.26,41.28,128374.0,34.2431,34.268,34.2348,34.2514,128374.0
2022-09-07 12:20:00,41.28,41.29,41.22,41.24,159724.0,34.2514,34.2597,34.2016,34.2182,159724.0
2022-09-07 12:25:00,41.23,41.3,41.22,41.29,174790.0,34.2099,34.268,34.2016,34.2597,174790.0
2022-09-07 12:30:00,41.28,41.29,41.24,41.25,259190.0,34.2514,34.2597,34.2182,34.2265,259190.0
2022-09-07 12:35:00,41.25,41.31,41.24,41.29,230472.0,34.2265,34.2763,34.2182,34.2597,230472.0
2022-09-07 12:40:00,41.3,41.42,41.29,41.36,179595.0,34.268,34.3676,34.2597,34.3178,179595.0
2022-09-07 12:45:00,41.36,41.36,41.32,41.34,62746.0,34.3178,34.3178,34.2846,34.3012,62746.0
2022-09-07 12:50:00,41.33,41.35,41.32,41.33,93958.0,34.2929,34.3095,34.2846,34.2929,93958.0
2022-09-07 12:55:00,41.33,41.36,41.28,41.34,134090.0,34.2929,34.3178,34.2514,34.3012,134090.0
2022-09-07 13:00:00,41.35,41.42,41.34,41.41,94616.0,34.3095,34.3676,34.3012,34.3593,94616.0
2022-09-07 13:05:00,41.41,41.42,41.37,41.4,105997.0,34.3593,34.3676,34.3261,34.351,105997.0
2022-09-07 13:10:00,41.4,41.42,41.37,41.41,83540.0,34.351,34.3676,34.3261,34.3593,83540.0
2022-09-07 13:15:00,41.41,41.45,41.4,41.4,116956.0,34.3593,34.3925,34.351,34.351,116956.0
2022-09-07 13:20:00,41.4,41.47,41.39,41.42,207942.0,34.351,34.409,34.3427,34.3676,207942.0
2022-09-07 13:25:00,41.41,41.44,41.37,41.43,226484.0,34.3593,34.3842,34.3261,34.3759,226484.0
2022-09-07 13:30:00,41.43,41.46,41.41,41.41,406926.0,34.3759,34.4008,34.3593,34.3593,406926.0
2022-09-07 13:35:00,41.41,41.43,41.36,41.37,161870.0,34.3593,34.3759,34.3178,34.3261,161870.0
2022-09-07 13:40:00,41.37,41.46,41.36,41.45,181358.0,34.3261,34.4008,34.3178,34.3925,181358.0
2022-09-07 13:45:00,41.46,41.5,41.42,41.48,141601.0,34.4008,34.4339,34.3676,34.4173,141601.0
2022-09-07 13:50:00,41.48,41.58,41.45,41.58,828664.0,34.4173,34.5003,34.3925,34.5003,828664.0
2022-09-07 13:55:00,41.58,41.58,41.45,41.45,236310.0,34.5003,34.5003,34.3925,34.3925,236310.0
2022-09-07 14:00:00,41.46,41.48,41.42,41.47,121435.0,34.4008,34.4173,34.3676,34.409,121435.0
2022-09-07 14:05:00,41.47,41.48,41.36,41.37,228203.0,34.409,34.4173,34.3178,34.3261,228203.0
2022-09-07 14:10:00,41.37,41.39,41.36,41.38,131715.0,34.3261,34.3427,34.3178,34.3344,131715.0
2022-09-07 14:15:00,41.38,41.38,41.33,41.36,306812.0,34.3344,34.3344,34.2929,34.3178,306812.0
2022-09-07 14:20:00,41.36,41.42,41.35,41.37,197009.0,34.3178,34.3676,34.3095,34.3261,197009.0
2022-09-07 14:25:00,41.37,41.42,41.35,41.41,306101.0,34.3261,34.3676,34.3095,34.3593,306101.0
2022-09-07 14:30:00,41.42,41.46,41.41,41.44,172874.0,34.3676,34.4008,34.3593,34.3842,172874.0
2022-09-07 14:35:00,41.44,41.45,41.37,41.37,177710.0,34.3842,34.3925,34.3261,34.3261,177710.0
2022-09-07 14:40:00,41.38,41.42,41.36,41.41,188609.0,34.3344,34.3676,34.3178,34.3593,188609.0
2022-09-07 14:45:00,41.4,41.42,41.35,41.36,165207.0,34.351,34.3676,34.3095,34.3178,165207.0
2022-09-07 14:50:00,41.36,41.36,41.28,41.34,297144.0,34.3178,34.3178,34.2514,34.3012,297144.0
2022-09-07 14:55:00,41.34,41.37,41.29,41.37,223030.0,34.3012,34.3261,34.2597,34.3261,223030.0
2022-09-07 15:00:00,41.37,41.38,41.35,41.37,136109.0,34.3261,34.3344,34.3095,34.3261,136109.0
2022-09-07 15:05:00,41.37,41.38,41.32,41.35,242228.0,34.3261,34.3344,34.2846,34.3095,242228.0
2022-09-07 15:10:00,41.34,41.35,41.29,41.34,224647.0,34.3012,34.3095,34.2597,34.3012,224647.0
2022-09-07 15:15:00,41.33,41.36,41.27,41.28,252882.0,34.2929,34.3178,34.2431,34.2514,252882.0
2022-09-07 15:20:00,41.28,41.32,41.26,41.29,502951.0,34.2514,34.2846,34.2348,34.2597,502951.0
2022-09-07 15:25:00,41.28,41.29,41.25,41.27,274914.0,34.2514,34.2597,34.2265,34.2431,274914.0
2022-09-07 15:30:00,41.27,41.27,41.2,41.22,310518.0,34.2431,34.2431,34.185,34.2016,310518.0
2022-09-07 15:35:00,41.21,41.24,41.19,41.23,470391.0,34.1933,34.2182,34.1767,34.2099,470391.0
2022-09-07 15:40:00,41.23,41.23,41.19,41.21,385622.0,34.2099,34.2099,34.1767,34.1933,385622.0
2022-09-07 15:45:00,41.21,41.28,41.2,41.22,1032779.0,34.1933,34.2514,34.185,34.2016,1032779.0
2022-09-07 15:50:00,41.22,41.23,41.17,41.18,1107173.0,34.2016,34.2099,34.1601,34.1684,1107173.0
2022-09-07 15:55:00,41.17,41.18,41.0,41.08,2696167.0,34.1601,34.1684,34.0191,34.0855,2696167.0
2022-09-08 09:30:00,41.0,41.01,40.74,40.81,813875.0,34.0191,34.0274,33.8033,33.8614,813875.0
2022-09-08 09:35:00,40.81,40.85,40.71,40.79,357426.0,33.8614,33.8946,33.7785,33.8448,357426.0
2022-09-08 09:40:00,40.79,40.85,40.71,40.82,242011.0,33.8448,33.8946,33.7785,33.8697,242011.0
2022-09-08 09:45:00,40.83,40.85,40.76,40.83,349243.0,33.878,33.8946,33.8199,33.878,349243.0
2022-09-08 09:50:00,40.83,40.87,40.76,40.83,515492.0,33.878,33.9112,33.8199,33.878,515492.0
2022-09-08 09:55:00,40.83,40.95,40.82,40.94,575937.0,33.878,33.9776,33.8697,33.9693,575937.0
2022-09-08 10:00:00,40.94,41.09,40.9,41.05,809973.0,33.9693,34.0937,33.9361,34.0606,809973.0
2022-09-08 10:05:00,41.05,41.28,41.05,41.23,605725.0,34.0606,34.2514,34.0606,34.2099,605725.0
2022-09-08 10:10:00,41.22,41.25,41.07,41.17,421959.0,34.2016,34.2265,34.0772,34.1601,421959.0
2022-09-08 10:15:00,41.18,41.25,41.12,41.25,233938.0,34.1684,34.2265,34.1186,34.2265,233938.0
2022-09-08 10:20:00,41.24,41.26,41.15,41.19,241239.0,34.2182,34.2348,34.1435,34.1767,241239.0
2022-09-08 10:25:00,41.19,41.26,41.18,41.24,132669.0,34.1767,34.2348,34.1684,34.2182,132669.0
2022-09-08 10:30:00,41.23,41.26,41.22,41.24,185648.0,34.2099,34.2348,34.2016,34.2182,185648.0
2022-09-08 10:35:00,41.25,41.25,41.08,41.14,285696.0,34.2265,34.2265,34.0855,34.1352,285696.0
2022-09-08 10:40:00,41.15,41.23,41.1,41.19,212807.0,34.1435,34.2099,34.102,34.1767,212807.0
2022-09-08 10:45:00,41.19,41.26,41.17,41.19,313287.0,34.1767,34.2348,34.1601,34.1767,313287.0
2022-09-08 10:50:00,41.19,41.21,41.16,41.18,173588.0,34.1767,34.1933,34.1518,34.1684,173588.0
2022-09-08 10:55:00,41.17,41.2,41.15,41.2,139539.0,34.1601,34.185,34.1435,34.185,139539.0
2022-09-08 11:00:00,41.19,41.24,41.18,41.21,141411.0,34.1767,34.2182,34.1684,34.1933,141411.0
2022-09-08 11:05:00,41.21,41.32,41.15,41.3,290646.0,34.1933,34.2846,34.1435,34.268,290646.0
2022-09-08 11:10:00,41.29,41.32,41.24,41.29,271446.0,34.2597,34.2846,34.2182,34.2597,271446.0
2022-09-08 11:15:00,41.3,41.48,41.29,41.46,452603.0,34.268,34.4173,34.2597,34.4008,452603.0
2022-09-08 11:20:00,41.46,41.6,41.45,41.57,503982.0,34.4008,34.5169,34.3925,34.492,503982.0
2022-09-08 11:25:00,41.58,41.59,41.51,41.59,191575.0,34.5003,34.5086,34.4422,34.5086,191575.0
2022-09-08 11:30:00,41.59,41.69,41.58,41.66,430766.0,34.5086,34.5916,34.5003,34.5667,430766.0
2022-09-08 11:35:00,41.66,41.72,41.59,41.62,511081.0,34.5667,34.6165,34.5086,34.5335,511081.0
2022-09-08 11:40:00,41.61,41.62,41.54,41.57,218251.0,34.5252,34.5335,34.4671,34.492,218251.0
2022-09-08 11:45:00,41.58,41.59,41.52,41.54,120718.0,34.5003,34.5086,34.4505,34.4671,120718.0
2022-09-08 11:50:00,41.54,41.6,41.53,41.59,314798.0,34.4671,34.5169,34.4588,34.5086,314798.0
2022-09-08 11:55:00,41.59,41.65,41.59,41.61,288596.0,34.5086,34.5584,34.5086,34.5252,288596.0
2022-09-08 12:00:00,41.61,41.62,41.45,41.45,377827.0,34.5252,34.5335,34.3925,34.3925,377827.0
2022-09-08 12:05:00,41.45,41.46,41.3,41.33,272090.0,34.3925,34.4008,34.268,34.2929,272090.0
2022-09-08 12:10:00,41.32,41.32,41.2,41.23,180180.0,34.2846,34.2846,34.185,34.2099,180180.0
2022-09-08 12:15:00,41.23,41.26,41.18,41.23,277157.0,34.2099,34.2348,34.1684,34.2099,277157.0
2022-09-08 12:20:00,41.24,41.25,41.15,41.23,209998.0,34.2182,34.2265,34.1435,34.2099,209998.0
2022-09-08 12:25:00,41.23,41.29,41.19,41.26,204628.0,34.2099,34.2597,34.1767,34.2348,204628.0
2022-09-08 12:30:00,41.25,41.33,41.23,41.3,182973.0,34.2265,34.2929,34.2099,34.268,182973.0
2022-09-08 12:35:00,41.31,41.35,41.29,41.32,135940.0,34.2763,34.3095,34.2597,34.2846,135940.0
2022-09-08 12:40:00,41.32,41.42,41.29,41.41,192677.0,34.2846,34.3676,34.2597,34.3593,192677.0
2022-09-08 12:45:00,41.41,41.43,41.36,41.4,496653.0,34.3593,34.3759,34.3178,34.351,496653.0
2022-09-08 12:50:00,41.39,41.46,41.38,41.39,252099.0,34.3427,34.4008,34.3344,34.3427,252099.0
2022-09-08 12:55:00,41.4,41.41,41.34,41.34,142861.0,34.351,34.3593,34.3012,34.3012,142861.0
2022-09-08 13:00:00,41.34,41.39,41.33,41.35,189183.0,34.3012,34.3427,34.2929,34.3095,189183.0
2022-09-08 13:05:00,41.35,41.37,41.31,41.37,182269.0,34.3095,34.3261,34.2763,34.3261,182269.0
2022-09-08 13:10:00,41.37,41.5,41.36,41.49,164240.0,34.3261,34.4339,34.3178,34.4256,164240.0
2022-09-08 13:15:00,41.5,41.52,41.47,41.5,302365.0,34.4339,34.4505,34.409,34.4339,302365.0
2022-09-08 13:20:00,41.5,41.55,41.48,41.54,146714.0,34.4339,34.4754,34.4173,34.4671,146714.0
2022-09-08 13:25:00,41.55,41.6,41.54,41.58,184189.0,34.4754,34.5169,34.4671,34.5003,184189.0
2022-09-08 13:30:00,41.59,41.63,41.53,41.55,549660.0,34.5086,34.5418,34.4588,34.4754,549660.0
2022-09-08 13:35:00,41.56,41.59,41.53,41.54,166832.0,34.4837,34.5086,34.4588,34.4671,166832.0
2022-09-08 13:40:00,41.53,41.54,41.49,41.52,127337.0,34.4588,34.4671,34.4256,34.4505,127337.0
2022-09-08 13:45:00,41.52,41.59,41.52,41.58,177237.0,34.4505,34.5086,34.4505,34.5003,177237.0
2022-09-08 13:50:00,41.57,41.58,41.48,41.49,161604.0,34.492,34.5003,34.4173,34.4256,161604.0
2022-09-08 13:55:00,41.48,41.5,41.4,41.46,206954.0,34.4173,34.4339,34.351,34.4008,206954.0
2022-09-08 14:00:00,41.46,41.52,41.45,41.51,157885.0,34.4008,34.4505,34.3925,34.4422,157885.0
2022-09-08 14:05:00,41.5,41.53,41.46,41.48,183520.0,34.4339,34.4588,34.4008,34.4173,183520.0
2022-09-08 14:10:00,41.48,41.5,41.46,41.48,103111.0,34.4173,34.4339,34.4008,34.4173,103111.0
2022-09-08 14:15:00,41.48,41.51,41.45,41.48,172641.0,34.4173,34.4422,34.3925,34.4173,172641.0
2022-09-08 14:20:00,41.47,41.48,41.43,41.46,106788.0,34.409,34.4173,34.3759,34.4008,106788.0
2022-09-08 14:25:00,41.46,41.46,41.42,41.43,103176.0,34.4008,34.4008,34.3676,34.3759,103176.0
2022-09-08 14:30:00,41.44,41.47,41.42,41.46,75421.0,34.3842,34.409,34.3676,34.4008,75421.0
2022-09-08 14:35:00,41.46,41.48,41.42,41.46,184058.0,34.4008,34.4173,34.3676,34.4008,184058.0
2022-09-08 14:40:00,41.46,41.46,41.35,41.4,177969.0,34.4008,34.4008,34.3095,34.351,177969.0
2022-09-08 14:45:00,41.4,41.41,41.3,41.33,116544.0,34.351,34.3593,34.268,34.2929,116544.0
2022-09-08 14:50:00,41.32,41.34,41.28,41.31,167984.0,34.2846,34.3012,34.2514,34.2763,167984.0
2022-09-08 14:55:00,41.31,41.32,41.26,41.3,188766.0,34.2763,34.2846,34.2348,34.268,188766.0
2022-09-08 15:00:00,41.3,41.31,41.17,41.21,282959.0,34.268,34.2763,34.1601,34.1933,282959.0
2022-09-08 15:05:00,41.22,41.23,41.16,41.18,142970.0,34.2016,34.2099,34.1518,34.1684,142970.0
2022-09-08 15:10:00,41.17,41.22,41.15,41.22,125394.0,34.1601,34.2016,34.1435,34.2016,125394.0
2022-09-08 15:15:00,41.22,41.24,41.18,41.23,184938.0,34.2016,34.2182,34.1684,34.2099,184938.0
2022-09-08 15:20:00,41.23,41.29,41.23,41.27,139696.0,34.2099,34.2597,34.2099,34.2431,139696.0
2022-09-08 15:25:00,41.27,41.3,41.26,41.29,178835.0,34.2431,34.268,34.2348,34.2597,178835.0
2022-09-08 15:30:00,41.3,41.3,41.23,41.24,194995.0,34.268,34.268,34.2099,34.2182,194995.0
2022-09-08 15:35:00,41.24,41.25,41.22,41.25,127089.0,34.2182,34.2265,34.2016,34.2265,127089.0
2022-09-08 15:40:00,41.25,41.25,41.19,41.22,284256.0,34.2265,34.2265,34.1767,34.2016,284256.0
2022-09-08 15:45:00,41.22,41.28,41.21,41.26,279405.0,34.2016,34.2514,34.1933,34.2348,279405.0
2022-09-08 15:50:00,41.26,41.32,41.25,41.32,378288.0,34.2348,34.2846,34.2265,34.2846,378288.0
2022-09-08 15:55:00,41.32,41.34,41.26,41.31,1292846.0,34.2846,34.3012,34.2348,34.2763,1292846.0
2022-09-09 09:30:00,41.68,41.71,41.54,41.54,389479.0,34.5833,34.6082,34.4671,34.4671,389479.0
2022-09-09 09:35:00,41.54,41.6,41.52,41.55,163711.0,34.4671,34.5169,34.4505,34.4754,163711.0
2022-09-09 09:40:00,41.54,41.59,41.47,41.55,128043.0,34.4671,34.5086,34.409,34.4754,128043.0
2022-09-09 09:45:00,41.54,41.63,41.51,41.56,185757.0,34.4671,34.5418,34.4422,34.4837,185757.0
2022-09-09 09:50:00,41.55,41.67,41.55,41.66,300989.0,34.4754,34.575,34.4754,34.5667,300989.0
2022-09-09 09:55:00,41.65,41.67,41.61,41.66,112856.0,34.5584,34.575,34.5252,34.5667,112856.0
2022-09-09 10:00:00,41.66,41.75,41.64,41.73,179333.0,34.5667,34.6414,34.5501,34.6248,179333.0
2022-09-09 10:05:00,41.73,41.83,41.72,41.77,223185.0,34.6248,34.7078,34.6165,34.658,223185.0
2022-09-09 10:10:00,41.77,41.79,41.73,41.76,212502.0,34.658,34.6746,34.6248,34.6497,212502.0
2022-09-09 10:15:00,41.77,41.91,41.77,41.91,213832.0,34.658,34.7741,34.658,34.7741,213832.0
2022-09-09 10:20:00,41.91,41.93,41.87,41.93,143256.0,34.7741,34.7907,34.7409,34.7907,143256.0
2022-09-09 10:25:00,41.93,41.93,41.83,41.86,152547.0,34.7907,34.7907,34.7078,34.7326,152547.0
2022-09-09 10:30:00,41.86,41.92,41.85,41.87,127483.0,34.7326,34.7824,34.7243,34.7409,127483.0
2022-09-09 10:35:00,41.88,41.9,41.8,41.83,717112.0,34.7492,34.7658,34.6829,34.7078,717112.0
2022-09-09 10:40:00,41.83,41.85,41.8,41.82,181374.0,34.7078,34.7243,34.6829,34.6995,181374.0
2022-09-09 10:45:00,41.83,41.9,41.82,41.89,197033.0,34.7078,34.7658,34.6995,34.7575,197033.0
2022-09-09 10:50:00,41.89,41.99,41.88,41.98,243207.0,34.7575,34.8405,34.7492,34.8322,243207.0
2022-09-09 10:55:00,41.98,41.99,41.95,41.98,125485.0,34.8322,34.8405,34.8073,34.8322,125485.0
2022-09-09 11:00:00,41.98,41.99,41.93,41.98,158854.0,34.8322,34.8405,34.7907,34.8322,158854.0
2022-09-09 11:05:00,41.98,42.04,41.95,42.03,220506.0,34.8322,34.882,34.8073,34.8737,220506.0
2022-09-09 11:10:00,42.03,42.06,41.98,42.03,116777.0,34.8737,34.8986,34.8322,34.8737,116777.0
2022-09-09 11:15:00,42.02,42.04,41.89,41.89,121978.0,34.8654,34.882,34.7575,34.7575,121978.0
2022-09-09 11:20:00,41.89,41.92,41.85,41.9,186744.0,34.7575,34.7824,34.7243,34.7658,186744.0
2022-09-09 11:25:00,41.9,41.93,41.84,41.93,354677.0,34.7658,34.7907,34.7161,34.7907,354677.0
2022-09-09 11:30:00,41.93,41.97,41.9,41.93,171766.0,34.7907,34.8239,34.7658,34.7907,171766.0
2022-09-09 11:35:00,41.94,41.97,41.92,41.97,108274.0,34.799,34.8239,34.7824,34.8239,108274.0
2022-09-09 11:40:00,41.97,42.0,41.94,41.99,137262.0,34.8239,34.8488,34.799,34.8405,137262.0
2022-09-09 11:45:00,41.99,41.99,41.88,41.89,185445.0,34.8405,34.8405,34.7492,34.7575,185445.0
2022-09-09 11:50:00,41.9,41.91,41.83,41.86,316903.0,34.7658,34.7741,34.7078,34.7326,316903.0
2022-09-09 11:55:00,41.86,41.93,41.85,41.91,158835.0,34.7326,34.7907,34.7243,34.7741,158835.0
2022-09-09 12:00:00,41.91,41.92,41.83,41.84,217655.0,34.7741,34.7824,34.7078,34.7161,217655.0
2022-09-09 12:05:00,41.84,41.94,41.83,41.94,118251.0,34.7161,34.799,34.7078,34.799,118251.0
2022-09-09 12:10:00,41.94,41.99,41.93,41.98,129238.0,34.799,34.8405,34.7907,34.8322,129238.0
2022-09-09 12:15:00,41.98,42.02,41.96,42.01,159872.0,34.8322,34.8654,34.8156,34.8571,159872.0
2022-09-09 12:20:00,42.01,42.04,42.0,42.01,169947.0,34.8571,34.882,34.8488,34.8571,169947.0
2022-09-09 12:25:00,42.01,42.07,42.0,42.04,155157.0,34.8571,34.9069,34.8488,34.882,155157.0
2022-09-09 12:30:00,42.04,42.09,42.02,42.08,221477.0,34.882,34.9235,34.8654,34.9152,221477.0
2022-09-09 12:35:00,42.08,42.14,42.07,42.13,180004.0,34.9152,34.965,34.9069,34.9567,180004.0
2022-09-09 12:40:00,42.14,42.15,42.1,42.11,115318.0,34.965,34.9733,34.9318,34.9401,115318.0
2022-09-09 12:45:00,42.11,42.12,42.08,42.11,129519.0,34.9401,34.9484,34.9152,34.9401,129519.0
2022-09-09 12:50:00,42.11,42.13,42.1,42.13,119016.0,34.9401,34.9567,34.9318,34.9567,119016.0
2022-09-09 12:55:00,42.12,42.15,42.11,42.14,94245.0,34.9484,34.9733,34.9401,34.965,94245.0
2022-09-09 13:00:00,42.14,42.14,42.06,42.09,107254.0,34.965,34.965,34.8986,34.9235,107254.0
2022-09-09 13:05:00,42.09,42.11,42.08,42.11,113336.0,34.9235,34.9401,34.9152,34.9401,113336.0
2022-09-09 13:10:00,42.11,42.15,42.1,42.13,142549.0,34.9401,34.9733,34.9318,34.9567,142549.0
2022-09-09 13:15:00,42.12,42.13,42.07,42.11,123587.0,34.9484,34.9567,34.9069,34.9401,123587.0
2022-09-09 13:20:00,42.12,42.12,42.07,42.08,88000.0,34.9484,34.9484,34.9069,34.9152,88000.0
2022-09-09 13:25:00,42.08,42.09,42.04,42.04,139683.0,34.9152,34.9235,34.882,34.882,139683.0
2022-09-09 13:30:00,42.05,42.07,42.04,42.06,149625.0,34.8903,34.9069,34.882,34.8986,149625.0
2022-09-09 13:35:00,42.06,42.09,42.05,42.09,163584.0,34.8986,34.9235,34.8903,34.9235,163584.0
2022-09-09 13:40:00,42.09,42.09,42.04,42.05,156035.0,34.9235,34.9235,34.882,34.8903,156035.0
2022-09-09 13:45:00,42.04,42.06,42.03,42.05,132712.0,34.882,34.8986,34.8737,34.8903,132712.0
2022-09-09 13:50:00,42.05,42.06,42.03,42.05,96397.0,34.8903,34.8986,34.8737,34.8903,96397.0
2022-09-09 13:55:00,42.05,42.1,42.05,42.09,81542.0,34.8903,34.9318,34.8903,34.9235,81542.0
2022-09-09 14:00:00,42.09,42.11,42.08,42.11,113129.0,34.9235,34.9401,34.9152,34.9401,113129.0
2022-09-09 14:05:00,42.1,42.11,42.06,42.07,89937.0,34.9318,34.9401,34.8986,34.9069,89937.0
2022-09-09 14:10:00,42.07,42.13,42.06,42.12,101567.0,34.9069,34.9567,34.8986,34.9484,101567.0
2022-09-09 14:15:00,42.13,42.17,42.12,42.16,127193.0,34.9567,34.9899,34.9484,34.9816,127193.0
2022-09-09 14:20:00,42.16,42.19,42.15,42.18,136431.0,34.9816,35.0065,34.9733,34.9982,136431.0
2022-09-09 14:25:00,42.17,42.17,42.13,42.16,121752.0,34.9899,34.9899,34.9567,34.9816,121752.0
2022-09-09 14:30:00,42.17,42.18,42.13,42.13,237134.0,34.9899,34.9982,34.9567,34.9567,237134.0
2022-09-09 14:35:00,42.13,42.18,42.11,42.15,195675.0,34.9567,34.9982,34.9401,34.9733,195675.0
2022-09-09 14:40:00,42.16,42.18,42.15,42.18,127351.0,34.9816,34.9982,34.9733,34.9982,127351.0
2022-09-09 14:45:00,42.18,42.19,42.16,42.17,151398.0,34.9982,35.0065,34.9816,34.9899,151398.0
2022-09-09 14:50:00,42.17,42.18,42.11,42.15,121141.0,34.9899,34.9982,34.9401,34.9733,121141.0
2022-09-09 14:55:00,42.15,42.21,42.14,42.21,235606.0,34.9733,35.0231,34.965,35.0231,235606.0
2022-09-09 15:00:00,42.21,42.21,42.18,42.2,111425.0,35.0231,35.0231,34.9982,35.0148,111425.0
2022-09-09 15:05:00,42.21,42.22,42.17,42.2,162794.0,35.0231,35.0313,34.9899,35.0148,162794.0
2022-09-09 15:10:00,42.2,42.25,42.19,42.25,119221.0,35.0148,35.0562,35.0065,35.0562,119221.0
2022-09-09 15:15:00,42.25,42.3,42.24,42.29,194253.0,35.0562,35.0977,35.0479,35.0894,194253.0
2022-09-09 15:20:00,42.3,42.3,42.26,42.28,177244.0,35.0977,35.0977,35.0645,35.0811,177244.0
2022-09-09 15:25:00,42.28,42.29,42.26,42.27,173202.0,35.0811,35.0894,35.0645,35.0728,173202.0
2022-09-09 15:30:00,42.27,42.27,42.23,42.27,201001.0,35.0728,35.0728,35.0396,35.0728,201001.0
2022-09-09 15:35:00,42.27,42.27,42.22,42.26,212595.0,35.0728,35.0728,35.0313,35.0645,212595.0
2022-09-09 15:40:00,42.26,42.32,42.25,42.31,215110.0,35.0645,35.1143,35.0562,35.106,215110.0
2022-09-09 15:45:00,42.31,42.31,42.26,42.29,384571.0,35.106,35.106,35.0645,35.0894,384571.0
2022-09-09 15:50:00,42.29,42.29,42.23,42.27,599516.0,35.0894,35.0894,35.0396,35.0728,599516.0
2022-09-09 15:55:00,42.27,42.3,42.23,42.23,1075965.0,35.0728,35.0977,35.0396,35.0396,1075965.0
2022-09-12 09:30:00,42.59,42.64,42.41,42.58,803433.0,35.3384,35.3798,35.189,35.3301,803433.0
2022-09-12 09:35:00,42.58,42.67,42.53,42.66,341475.0,35.3301,35.4047,35.2886,35.3964,341475.0
2022-09-12 09:40:00,42.65,42.71,42.62,42.65,300894.0,35.3881,35.4379,35.3632,35.3881,300894.0
2022-09-12 09:45:00,42.65,42.67,42.52,42.55,348141.0,35.3881,35.4047,35.2803,35.3052,348141.0
2022-09-12 09:50:00,42.55,42.66,42.54,42.59,233435.0,35.3052,35.3964,35.2969,35.3384,233435.0
2022-09-12 09:55:00,42.58,42.66,42.54,42.66,262952.0,35.3301,35.3964,35.2969,35.3964,262952.0
2022-09-12 10:00:00,42.65,42.66,42.5,42.51,268807.0,35.3881,35.3964,35.2637,35.272,268807.0
2022-09-12 10:05:00,42.52,42.56,42.5,42.51,215462.0,35.2803,35.3135,35.2637,35.272,215462.0
2022-09-12 10:10:00,42.51,42.58,42.5,42.52,271003.0,35.272,35.3301,35.2637,35.2803,271003.0
2022-09-12 10:15:00,42.52,42.55,42.47,42.52,407940.0,35.2803,35.3052,35.2388,35.2803,407940.0
2022-09-12 10:20:00,42.52,42.64,42.52,42.61,253420.0,35.2803,35.3798,35.2803,35.3549,253420.0
2022-09-12 10:25:00,42.6,42.65,42.6,42.65,179327.0,35.3466,35.3881,35.3466,35.3881,179327.0
2022-09-12 10:30:00,42.65,42.65,42.6,42.61,219452.0,35.3881,35.3881,35.3466,35.3549,219452.0
2022-09-12 10:35:00,42.61,42.61,42.51,42.55,191330.0,35.3549,35.3549,35.272,35.3052,191330.0
2022-09-12 10:40:00,42.55,42.65,42.54,42.63,123192.0,35.3052,35.3881,35.2969,35.3715,123192.0
2022-09-12 10:45:00,42.64,42.65,42.61,42.64,170390.0,35.3798,35.3881,35.3549,35.3798,170390.0
2022-09-12 10:50:00,42.65,42.66,42.62,42.65,149225.0,35.3881,35.3964,35.3632,35.3881,149225.0
2022-09-12 10:55:00,42.65,42.66,42.59,42.66,146713.0,35.3881,35.3964,35.3384,35.3964,146713.0
2022-09-12 11:00:00,42.66,42.72,42.61,42.71,346043.0,35.3964,35.4462,35.3549,35.4379,346043.0
2022-09-12 11:05:00,42.72,42.76,42.7,42.75,217059.0,35.4462,35.4794,35.4296,35.4711,217059.0
2022-09-12 11:10:00,42.75,42.76,42.71,42.75,256601.0,35.4711,35.4794,35.4379,35.4711,256601.0
2022-09-12 11:15:00,42.76,42.8,42.74,42.8,131290.0,35.4794,35.5126,35.4628,35.5126,131290.0
2022-09-12 11:20:00,42.8,42.8,42.75,42.79,133776.0,35.5126,35.5126,35.4711,35.5043,133776.0
2022-09-12 11:25:00,42.79,42.81,42.78,42.8,153911.0,35.5043,35.5209,35.496,35.5126,153911.0
2022-09-12 11:30:00,42.8,42.85,42.8,42.84,194400.0,35.5126,35.5541,35.5126,35.5458,194400.0
2022-09-12 11:35:00,42.84,42.84,42.74,42.75,200867.0,35.5458,35.5458,35.4628,35.4711,200867.0
2022-09-12 11:40:00,42.75,42.79,42.7,42.75,232635.0,35.4711,35.5043,35.4296,35.4711,232635.0
2022-09-12 11:45:00,42.76,42.78,42.7,42.73,119866.0,35.4794,35.496,35.4296,35.4545,119866.0
2022-09-12 11:50:00,42.73,42.75,42.66,42.69,150022.0,35.4545,35.4711,35.3964,35.4213,150022.0
2022-09-12 11:55:00,42.69,42.69,42.58,42.65,178851.0,35.4213,35.4213,35.3301,35.3881,178851.0
2022-09-12 12:00:00,42.65,42.68,42.61,42.63,161315.0,35.3881,35.413,35.3549,35.3715,161315.0
2022-09-12 12:05:00,42.62,42.65,42.57,42.57,118989.0,35.3632,35.3881,35.3218,35.3218,118989.0
2022-09-12 12:10:00,42.57,42.65,42.55,42.65,123666.0,35.3218,35.3881,35.3052,35.3881,123666.0
2022-09-12 12:15:00,42.65,42.67,42.59,42.63,132272.0,35.3881,35.4047,35.3384,35.3715,132272.0
2022-09-12 12:20:00,42.63,42.66,42.61,42.64,118784.0,35.3715,35.3964,35.3549,35.3798,118784.0
2022-09-12 12:25:00,42.64,42.66,42.6,42.65,111951.0,35.3798,35.3964,35.3466,35.3881,111951.0
2022-09-12 12:30:00,42.64,42.67,42.62,42.65,115672.0,35.3798,35.4047,35.3632,35.3881,115672.0
2022-09-12 12:35:00,42.66,42.68,42.61,42.68,139758.0,35.3964,35.413,35.3549,35.413,139758.0
2022-09-12 12:40:00,42.68,42.71,42.67,42.71,142527.0,35.413,35.4379,35.4047,35.4379,142527.0
2022-09-12 12:45:00,42.71,42.72,42.66,42.68,153304.0,35.4379,35.4462,35.3964,35.413,153304.0
2022-09-12 12:50:00,42.68,42.7,42.65,42.7,78557.0,35.413,35.4296,35.3881,35.4296,78557.0
2022-09-12 12:55:00,42.7,42.7,42.66,42.7,90825.0,35.4296,35.4296,35.3964,35.4296,90825.0
2022-09-12 13:00:00,42.7,42.7,42.62,42.64,159412.0,35.4296,35.4296,35.3632,35.3798,159412.0
2022-09-12 13:05:00,42.64,42.72,42.63,42.71,116586.0,35.3798,35.4462,35.3715,35.4379,116586.0
2022-09-12 13:10:00,42.71,42.72,42.69,42.71,152384.0,35.4379,35.4462,35.4213,35.4379,152384.0
2022-09-12 13:15:00,42.7,42.74,42.7,42.73,118737.0,35.4296,35.4628,35.4296,35.4545,118737.0
2022-09-12 13:20:00,42.73,42.77,42.72,42.73,89792.0,35.4545,35.4877,35.4462,35.4545,89792.0
2022-09-12 13:25:00,42.73,42.78,42.72,42.77,87197.0,35.4545,35.496,35.4462,35.4877,87197.0
2022-09-12 13:30:00,42.76,42.78,42.7,42.75,112857.0,35.4794,35.496,35.4296,35.4711,112857.0
2022-09-12 13:35:00,42.75,42.79,42.73,42.78,69893.0,35.4711,35.5043,35.4545,35.496,69893.0
2022-09-12 13:40:00,42.78,42.79,42.75,42.77,82906.0,35.496,35.5043,35.4711,35.4877,82906.0
2022-09-12 13:45:00,42.76,42.77,42.75,42.77,48203.0,35.4794,35.4877,35.4711,35.4877,48203.0
2022-09-12 13:50:00,42.77,42.8,42.76,42.79,106213.0,35.4877,35.5126,35.4794,35.5043,106213.0
2022-09-12 13:55:00,42.8,42.83,42.79,42.83,96267.0,35.5126,35.5375,35.5043,35.5375,96267.0
2022-09-12 14:00:00,42.83,42.83,42.77,42.78,137112.0,35.5375,35.5375,35.4877,35.496,137112.0
2022-09-12 14:05:00,42.78,42.81,42.77,42.8,74877.0,35.496,35.5209,35.4877,35.5126,74877.0
2022-09-12 14:10:00,42.8,42.83,42.79,42.83,111644.0,35.5126,35.5375,35.5043,35.5375,111644.0
2022-09-12 14:15:00,42.83,42.85,42.8,42.8,172563.0,35.5375,35.5541,35.5126,35.5126,172563.0
2022-09-12 14:20:00,42.8,42.82,42.77,42.82,161007.0,35.5126,35.5292,35.4877,35.5292,161007.0
2022-09-12 14:25:00,42.82,42.82,42.78,42.79,89141.0,35.5292,35.5292,35.496,35.5043,89141.0
2022-09-12 14:30:00,42.79,42.8,42.74,42.75,119566.0,35.5043,35.5126,35.4628,35.4711,119566.0
2022-09-12 14:35:00,42.75,42.79,42.75,42.77,98608.0,35.4711,35.5043,35.4711,35.4877,98608.0
2022-09-12 14:40:00,42.77,42.8,42.76,42.8,114980.0,35.4877,35.5126,35.4794,35.5126,114980.0
2022-09-12 14:45:00,42.79,42.81,42.77,42.8,65845.0,35.5043,35.5209,35.4877,35.5126,65845.0
2022-09-12 14:50:00,42.8,42.8,42.77,42.79,96120.0,35.5126,35.5126,35.4877,35.5043,96120.0
2022-09-12 14:55:00,42.79,42.8,42.76,42.77,114645.0,35.5043,35.5126,35.4794,35.4877,114645.0
2022-09-12 15:00:00,42.77,42.77,42.75,42.75,119034.0,35.4877,35.4877,35.4711,35.4711,119034.0
2022-09-12 15:05:00,42.75,42.76,42.72,42.72,122330.0,35.4711,35.4794,35.4462,35.4462,122330.0
2022-09-12 15:10:00,42.73,42.73,42.69,42.71,101630.0,35.4545,35.4545,35.4213,35.4379,101630.0
2022-09-12 15:15:00,42.71,42.72,42.68,42.72,125858.0,35.4379,35.4462,35.413,35.4462,125858.0
2022-09-12 15:20:00,42.72,42.73,42.69,42.7,122913.0,35.4462,35.4545,35.4213,35.4296,122913.0
2022-09-12 15:25:00,42.7,42.7,42.66,42.68,120172.0,35.4296,35.4296,35.3964,35.413,120172.0
2022-09-12 15:30:00,42.68,42.71,42.67,42.69,162486.0,35.413,35.4379,35.4047,35.4213,162486.0
2022-09-12 15:35:00,42.69,42.69,42.62,42.66,181116.0,35.4213,35.4213,35.3632,35.3964,181116.0
2022-09-12 15:40:00,42.66,42.71,42.63,42.7,167331.0,35.3964,35.4379,35.3715,35.4296,167331.0
2022-09-12 15:45:00,42.7,42.73,42.68,42.71,353008.0,35.4296,35.4545,35.413,35.4379,353008.0
2022-09-12 15:50:00,42.71,42.73,42.69,42.73,403517.0,35.4379,35.4545,35.4213,35.4545,403517.0
2022-09-12 15:55:00,42.73,42.78,42.72,42.77,801413.0,35.4545,35.496,35.4462,35.4877,801413.0
2022-09-13 09:30:00,42.4,42.61,42.39,42.41,577186.0,35.1807,35.3549,35.1724,35.189,577186.0
2022-09-13 09:35:00,42.42,42.5,42.4,42.5,216192.0,35.1973,35.2637,35.1807,35.2637,216192.0
2022-09-13 09:40:00,42.5,42.59,42.45,42.52,586674.0,35.2637,35.3384,35.2222,35.2803,586674.0
2022-09-13 09:45:00,42.52,42.55,42.35,42.38,389566.0,35.2803,35.3052,35.1392,35.1641,389566.0
2022-09-13 09:50:00,42.37,42.49,42.34,42.46,211726.0,35.1558,35.2554,35.1309,35.2305,211726.0
2022-09-13 09:55:00,42.45,42.45,42.31,42.31,236754.0,35.2222,35.2222,35.106,35.106,236754.0
2022-09-13 10:00:00,42.31,42.31,42.17,42.2,224929.0,35.106,35.106,34.9899,35.0148,224929.0
2022-09-13 10:05:00,42.2,42.23,42.12,42.21,172714.0,35.0148,35.0396,34.9484,35.0231,172714.0
2022-09-13 10:10:00,42.2,42.22,42.16,42.19,154338.0,35.0148,35.0313,34.9816,35.0065,154338.0
2022-09-13 10:15:00,42.19,42.26,42.18,42.23,171321.0,35.0065,35.0645,34.9982,35.0396,171321.0
2022-09-13 10:20:00,42.22,42.23,42.12,42.13,153872.0,35.0313,35.0396,34.9484,34.9567,153872.0
2022-09-13 10:25:00,42.12,42.14,42.08,42.11,235759.0,34.9484,34.965,34.9152,34.9401,235759.0
2022-09-13 10:30:00,42.11,42.15,42.08,42.1,267408.0,34.9401,34.9733,34.9152,34.9318,267408.0
2022-09-13 10:35:00,42.09,42.17,42.08,42.15,270754.0,34.9235,34.9899,34.9152,34.9733,270754.0
2022-09-13 10:40:00,42.15,42.18,42.14,42.15,294355.0,34.9733,34.9982,34.965,34.9733,294355.0
2022-09-13 10:45:00,42.15,42.19,42.1,42.15,545837.0,34.9733,35.0065,34.9318,34.9733,545837.0
2022-09-13 10:50:00,42.14,42.16,42.08,42.09,241803.0,34.965,34.9816,34.9152,34.9235,241803.0
2022-09-13 10:55:00,42.09,42.15,42.09,42.14,157815.0,34.9235,34.9733,34.9235,34.965,157815.0
2022-09-13 11:00:00,42.13,42.21,42.13,42.21,202834.0,34.9567,35.0231,34.9567,35.0231,202834.0
2022-09-13 11:05:00,42.2,42.27,42.18,42.27,193806.0,35.0148,35.0728,34.9982,35.0728,193806.0
2022-09-13 11:10:00,42.26,42.31,42.23,42.3,149786.0,35.0645,35.106,35.0396,35.0977,149786.0
2022-09-13 11:15:00,42.3,42.33,42.27,42.3,197055.0,35.0977,35.1226,35.0728,35.0977,197055.0
2022-09-13 11:20:00,42.29,42.34,42.27,42.32,180315.0,35.0894,35.1309,35.0728,35.1143,180315.0
2022-09-13 11:25:00,42.31,42.33,42.24,42.26,177488.0,35.106,35.1226,35.0479,35.0645,177488.0
2022-09-13 11:30:00,42.25,42.3,42.23,42.25,186214.0,35.0562,35.0977,35.0396,35.0562,186214.0
2022-09-13 11:35:00,42.24,42.25,42.22,42.23,104555.0,35.0479,35.0562,35.0313,35.0396,104555.0
2022-09-13 11:40:00,42.23,42.23,42.2,42.22,126707.0,35.0396,35.0396,35.0148,35.0313,126707.0
2022-09-13 11:45:00,42.22,42.29,42.22,42.25,133189.0,35.0313,35.0894,35.0313,35.0562,133189.0
2022-09-13 11:50:00,42.26,42.26,42.21,42.23,119155.0,35.0645,35.0645,35.0231,35.0396,119155.0
2022-09-13 11:55:00,42.22,42.25,42.2,42.23,140058.0,35.0313,35.0562,35.0148,35.0396,140058.0
2022-09-13 12:00:00,42.23,42.28,42.23,42.27,117163.0,35.0396,35.0811,35.0396,35.0728,117163.0
2022-09-13 12:05:00,42.27,42.34,42.25,42.32,134025.0,35.0728,35.1309,35.0562,35.1143,134025.0
2022-09-13 12:10:00,42.31,42.37,42.28,42.35,108147.0,35.106,35.1558,35.0811,35.1392,108147.0
2022-09-13 12:15:00,42.36,42.37,42.32,42.34,80118.0,35.1475,35.1558,35.1143,35.1309,80118.0
2022-09-13 12:20:00,42.34,42.37,42.33,42.34,150661.0,35.1309,35.1558,35.1226,35.1309,150661.0
2022-09-13 12:25:00,42.34,42.35,42.26,42.27,121032.0,35.1309,35.1392,35.0645,35.0728,121032.0
2022-09-13 12:30:00,42.26,42.28,42.23,42.27,91743.0,35.0645,35.0811,35.0396,35.0728,91743.0
2022-09-13 12:35:00,42.27,42.3,42.27,42.28,65076.0,35.0728,35.0977,35.0728,35.0811,65076.0
2022-09-13 12:40:00,42.29,42.3,42.27,42.28,110435.0,35.0894,35.0977,35.0728,35.0811,110435.0
2022-09-13 12:45:00,42.27,42.3,42.25,42.29,101263.0,35.0728,35.0977,35.0562,35.0894,101263.0
2022-09-13 12:50:00,42.29,42.34,42.28,42.32,121266.0,35.0894,35.1309,35.0811,35.1143,121266.0
2022-09-13 12:55:00,42.33,42.34,42.27,42.3,119324.0,35.1226,35.1309,35.0728,35.0977,119324.0
2022-09-13 13:00:00,42.29,42.34,42.25,42.32,217644.0,35.0894,35.1309,35.0562,35.1143,217644.0
2022-09-13 13:05:00,42.33,42.38,42.31,42.34,109604.0,35.1226,35.1641,35.106,35.1309,109604.0
2022-09-13 13:10:00,42.34,42.4,42.31,42.4,121884.0,35.1309,35.1807,35.106,35.1807,121884.0
2022-09-13 13:15:00,42.4,42.41,42.35,42.37,109847.0,35.1807,35.189,35.1392,35.1558,109847.0
2022-09-13 13:20:00,42.37,42.38,42.34,42.38,96500.0,35.1558,35.1641,35.1309,35.1641,96500.0
2022-09-13 13:25:00,42.38,42.39,42.36,42.38,87323.0,35.1641,35.1724,35.1475,35.1641,87323.0
2022-09-13 13:30:00,42.38,42.39,42.33,42.34,104115.0,35.1641,35.1724,35.1226,35.1309,104115.0
2022-09-13 13:35:00,42.35,42.37,42.3,42.33,119471.0,35.1392,35.1558,35.0977,35.1226,119471.0
2022-09-13 13:40:00,42.34,42.36,42.32,42.34,77804.0,35.1309,35.1475,35.1143,35.1309,77804.0
2022-09-13 13:45:00,42.33,42.35,42.31,42.34,110211.0,35.1226,35.1392,35.106,35.1309,110211.0
2022-09-13 13:50:00,42.34,42.35,42.28,42.31,180775.0,35.1309,35.1392,35.0811,35.106,180775.0
2022-09-13 13:55:00,42.3,42.31,42.26,42.28,106302.0,35.0977,35.106,35.0645,35.0811,106302.0
2022-09-13 14:00:00,42.28,42.29,42.22,42.23,143959.0,35.0811,35.0894,35.0313,35.0396,143959.0
2022-09-13 14:05:00,42.24,42.26,42.22,42.23,99630.0,35.0479,35.0645,35.0313,35.0396,99630.0
2022-09-13 14:10:00,42.23,42.24,42.18,42.23,146865.0,35.0396,35.0479,34.9982,35.0396,146865.0
2022-09-13 14:15:00,42.24,42.29,42.23,42.27,105667.0,35.0479,35.0894,35.0396,35.0728,105667.0
2022-09-13 14:20:00,42.27,42.29,42.25,42.25,121281.0,35.0728,35.0894,35.0562,35.0562,121281.0
2022-09-13 14:25:00,42.26,42.26,42.22,42.23,186275.0,35.0645,35.0645,35.0313,35.0396,186275.0
2022-09-13 14:30:00,42.24,42.25,42.22,42.22,172230.0,35.0479,35.0562,35.0313,35.0313,172230.0
2022-09-13 14:35:00,42.23,42.24,42.2,42.23,118336.0,35.0396,35.0479,35.0148,35.0396,118336.0
2022-09-13 14:40:00,42.22,42.23,42.19,42.2,113875.0,35.0313,35.0396,35.0065,35.0148,113875.0
2022-09-13 14:45:00,42.21,42.23,42.19,42.2,170091.0,35.0231,35.0396,35.0065,35.0148,170091.0
2022-09-13 14:50:00,42.2,42.2,42.15,42.16,164036.0,35.0148,35.0148,34.9733,34.9816,164036.0
2022-09-13 14:55:00,42.17,42.2,42.13,42.15,268236.0,34.9899,35.0148,34.9567,34.9733,268236.0
2022-09-13 15:00:00,42.15,42.15,42.08,42.08,131481.0,34.9733,34.9733,34.9152,34.9152,131481.0
2022-09-13 15:05:00,42.08,42.09,42.01,42.02,151110.0,34.9152,34.9235,34.8571,34.8654,151110.0
2022-09-13 15:10:00,42.03,42.03,41.96,41.98,212773.0,34.8737,34.8737,34.8156,34.8322,212773.0
2022-09-13 15:15:00,41.97,41.98,41.9,41.91,155577.0,34.8239,34.8322,34.7658,34.7741,155577.0
2022-09-13 15:20:00,41.9,41.91,41.86,41.89,201472.0,34.7658,34.7741,34.7326,34.7575,201472.0
2022-09-13 15:25:00,41.89,41.9,41.83,41.84,190597.0,34.7575,34.7658,34.7078,34.7161,190597.0
2022-09-13 15:30:00,41.84,41.85,41.7,41.72,275582.0,34.7161,34.7243,34.5999,34.6165,275582.0
2022-09-13 15:35:00,41.72,41.73,41.67,41.69,347202.0,34.6165,34.6248,34.575,34.5916,347202.0
2022-09-13 15:40:00,41.69,41.69,41.57,41.6,259231.0,34.5916,34.5916,34.492,34.5169,259231.0
2022-09-13 15:45:00,41.6,41.68,41.57,41.66,544376.0,34.5169,34.5833,34.492,34.5667,544376.0
2022-09-13 15:50:00,41.66,41.79,41.66,41.73,799127.0,34.5667,34.6746,34.5667,34.6248,799127.0
2022-09-13 15:55:00,41.73,41.82,41.71,41.73,1313876.0,34.6248,34.6995,34.6082,34.6248,1313876.0
2022-09-14 09:30:00,41.75,41.92,41.71,41.76,401584.0,34.6414,34.7824,34.6082,34.6497,401584.0
2022-09-14 09:35:00,41.77,41.93,41.77,41.92,179646.0,34.658,34.7907,34.658,34.7824,179646.0
2022-09-14 09:40:00,41.92,41.93,41.85,41.87,174001.0,34.7824,34.7907,34.7243,34.7409,174001.0
2022-09-14 09:45:00,41.86,41.91,41.81,41.84,224324.0,34.7326,34.7741,34.6912,34.7161,224324.0
2022-09-14 09:50:00,41.84,41.89,41.8,41.84,187338.0,34.7161,34.7575,34.6829,34.7161,187338.0
2022-09-14 09:55:00,41.84,41.89,41.82,41.83,216780.0,34.7161,34.7575,34.6995,34.7078,216780.0
2022-09-14 10:00:00,41.84,41.84,41.71,41.72,217585.0,34.7161,34.7161,34.6082,34.6165,217585.0
2022-09-14 10:05:00,41.71,41.79,41.7,41.75,171024.0,34.6082,34.6746,34.5999,34.6414,171024.0
2022-09-14 10:10:00,41.75,41.86,41.73,41.84,184941.0,34.6414,34.7326,34.6248,34.7161,184941.0
2022-09-14 10:15:00,41.84,41.85,41.75,41.76,169494.0,34.7161,34.7243,34.6414,34.6497,169494.0
2022-09-14 10:20:00,41.76,41.76,41.65,41.7,123038.0,34.6497,34.6497,34.5584,34.5999,123038.0
2022-09-14 10:25:00,41.7,41.72,41.66,41.69,140881.0,34.5999,34.6165,34.5667,34.5916,140881.0
2022-09-14 10:30:00,41.68,41.81,41.67,41.78,147018.0,34.5833,34.6912,34.575,34.6663,147018.0
2022-09-14 10:35:00,41.78,41.82,41.74,41.78,111228.0,34.6663,34.6995,34.6331,34.6663,111228.0
2022-09-14 10:40:00,41.78,41.8,41.71,41.74,151627.0,34.6663,34.6829,34.6082,34.6331,151627.0
2022-09-14 10:45:00,41.75,41.8,41.71,41.73,132317.0,34.6414,34.6829,34.6082,34.6248,132317.0
2022-09-14 10:50:00,41.73,41.81,41.72,41.8,150940.0,34.6248,34.6912,34.6165,34.6829,150940.0
2022-09-14 10:55:00,41.8,41.81,41.74,41.8,145677.0,34.6829,34.6912,34.6331,34.6829,145677.0
2022-09-14 11:00:00,41.8,41.81,41.73,41.77,123218.0,34.6829,34.6912,34.6248,34.658,123218.0
2022-09-14 11:05:00,41.77,41.8,41.72,41.73,118710.0,34.658,34.6829,34.6165,34.6248,118710.0
2022-09-14 11:10:00,41.73,41.74,41.66,41.66,158047.0,34.6248,34.6331,34.5667,34.5667,158047.0
2022-09-14 11:15:00,41.66,41.68,41.58,41.61,151002.0,34.5667,34.5833,34.5003,34.5252,151002.0
2022-09-14 11:20:00,41.62,41.64,41.59,41.61,145636.0,34.5335,34.5501,34.5086,34.5252,145636.0
2022-09-14 11:25:00,41.6,41.61,41.52,41.52,146645.0,34.5169,34.5252,34.4505,34.4505,146645.0
2022-09-14 11:30:00,41.53,41.6,41.51,41.55,146919.0,34.4588,34.5169,34.4422,34.4754,146919.0
2022-09-14 11:35:00,41.55,41.58,41.5,41.58,134032.0,34.4754,34.5003,34.4339,34.5003,134032.0
2022-09-14 11:40:00,41.58,41.63,41.57,41.61,170934.0,34.5003,34.5418,34.492,34.5252,170934.0
2022-09-14 11:45:00,41.62,41.66,41.59,41.59,107938.0,34.5335,34.5667,34.5086,34.5086,107938.0
2022-09-14 11:50:00,41.59,41.62,41.56,41.62,82249.0,34.5086,34.5335,34.4837,34.5335,82249.0
2022-09-14 11:55:00,41.63,41.63,41.59,41.62,81716.0,34.5418,34.5418,34.5086,34.5335,81716.0
2022-09-14 12:00:00,41.62,41.64,41.61,41.62,87488.0,34.5335,34.5501,34.5252,34.5335,87488.0
2022-09-14 12:05:00,41.63,41.63,41.57,41.62,127324.0,34.5418,34.5418,34.492,34.5335,127324.0
2022-09-14 12:10:00,41.61,41.65,41.58,41.64,130001.0,34.5252,34.5584,34.5003,34.5501,130001.0
2022-09-14 12:15:00,41.64,41.64,41.55,41.57,169924.0,34.5501,34.5501,34.4754,34.492,169924.0
2022-09-14 12:20:00,41.57,41.6,41.06,41.2,1971854.0,34.492,34.5169,34.0689,34.185,1971854.0
2022-09-14 12:25:00,41.21,41.37,40.98,41.24,1436187.0,34.1933,34.3261,34.0025,34.2182,1436187.0
2022-09-14 12:30:00,41.25,41.36,41.24,41.34,328769.0,34.2265,34.3178,34.2182,34.3012,328769.0
2022-09-14 12:35:00,41.34,41.41,41.24,41.29,366527.0,34.3012,34.3593,34.2182,34.2597,366527.0
2022-09-14 12:40:00,41.28,41.32,41.2,41.22,261805.0,34.2514,34.2846,34.185,34.2016,261805.0
2022-09-14 12:45:00,41.22,41.23,41.07,41.1,412172.0,34.2016,34.2099,34.0772,34.102,412172.0
2022-09-14 12:50:00,41.1,41.25,41.08,41.22,211468.0,34.102,34.2265,34.0855,34.2016,211468.0
2022-09-14 12:55:00,41.22,41.23,41.16,41.23,123005.0,34.2016,34.2099,34.1518,34.2099,123005.0
2022-09-14 13:00:00,41.23,41.36,41.22,41.3,194332.0,34.2099,34.3178,34.2016,34.268,194332.0
2022-09-14 13:05:00,41.3,41.36,41.25,41.33,133537.0,34.268,34.3178,34.2265,34.2929,133537.0
2022-09-14 13:10:00,41.34,41.38,41.31,41.37,140332.0,34.3012,34.3344,34.2763,34.3261,140332.0
2022-09-14 13:15:00,41.36,41.41,41.33,41.39,121072.0,34.3178,34.3593,34.2929,34.3427,121072.0
2022-09-14 13:20:00,41.38,41.4,41.36,41.38,60994.0,34.3344,34.351,34.3178,34.3344,60994.0
2022-09-14 13:25:00,41.38,41.39,41.35,41.39,89198.0,34.3344,34.3427,34.3095,34.3427,89198.0
2022-09-14 13:30:00,41.39,41.46,41.38,41.45,119097.0,34.3427,34.4008,34.3344,34.3925,119097.0
2022-09-14 13:35:00,41.45,41.45,41.38,41.4,127593.0,34.3925,34.3925,34.3344,34.351,127593.0
2022-09-14 13:40:00,41.4,41.4,41.37,41.39,91051.0,34.351,34.351,34.3261,34.3427,91051.0
2022-09-14 13:45:00,41.39,41.4,41.27,41.31,121641.0,34.3427,34.351,34.2431,34.2763,121641.0
2022-09-14 13:50:00,41.32,41.38,41.3,41.34,138823.0,34.2846,34.3344,34.268,34.3012,138823.0
2022-09-14 13:55:00,41.34,41.36,41.31,41.33,104132.0,34.3012,34.3178,34.2763,34.2929,104132.0
2022-09-14 14:00:00,41.33,41.38,41.29,41.32,149321.0,34.2929,34.3344,34.2597,34.2846,149321.0
2022-09-14 14:05:00,41.32,41.36,41.3,41.34,118856.0,34.2846,34.3178,34.268,34.3012,118856.0
2022-09-14 14:10:00,41.35,41.38,41.29,41.38,136059.0,34.3095,34.3344,34.2597,34.3344,136059.0
2022-09-14 14:15:00,41.38,41.39,41.32,41.36,142928.0,34.3344,34.3427,34.2846,34.3178,142928.0
2022-09-14 14:20:00,41.36,41.4,41.35,41.39,88615.0,34.3178,34.351,34.3095,34.3427,88615.0
2022-09-14 14:25:00,41.39,41.43,41.37,41.4,120338.0,34.3427,34.3759,34.3261,34.351,120338.0
2022-09-14 14:30:00,41.39,41.45,41.39,41.44,135693.0,34.3427,34.3925,34.3427,34.3842,135693.0
2022-09-14 14:35:00,41.44,41.45,41.4,41.43,80055.0,34.3842,34.3925,34.351,34.3759,80055.0
2022-09-14 14:40:00,41.43,41.43,41.34,41.36,114521.0,34.3759,34.3759,34.3012,34.3178,114521.0
2022-09-14 14:45:00,41.36,41.41,41.34,41.4,134600.0,34.3178,34.3593,34.3012,34.351,134600.0
2022-09-14 14:50:00,41.4,41.42,41.35,41.37,119513.0,34.351,34.3676,34.3095,34.3261,119513.0
2022-09-14 14:55:00,41.38,41.4,41.33,41.34,97802.0,34.3344,34.351,34.2929,34.3012,97802.0
2022-09-14 15:00:00,41.34,41.37,41.31,41.33,111762.0,34.3012,34.3261,34.2763,34.2929,111762.0
2022-09-14 15:05:00,41.33,41.39,41.32,41.37,146570.0,34.2929,34.3427,34.2846,34.3261,146570.0
2022-09-14 15:10:00,41.36,41.37,41.27,41.29,176764.0,34.3178,34.3261,34.2431,34.2597,176764.0
2022-09-14 15:15:00,41.28,41.28,41.21,41.27,159226.0,34.2514,34.2514,34.1933,34.2431,159226.0
2022-09-14 15:20:00,41.27,41.31,41.24,41.28,143685.0,34.2431,34.2763,34.2182,34.2514,143685.0
2022-09-14 15:25:00,41.27,41.3,41.23,41.28,225464.0,34.2431,34.268,34.2099,34.2514,225464.0
2022-09-14 15:30:00,41.28,41.29,41.21,41.27,202558.0,34.2514,34.2597,34.1933,34.2431,202558.0
2022-09-14 15:35:00,41.28,41.29,41.23,41.24,240591.0,34.2514,34.2597,34.2099,34.2182,240591.0
2022-09-14 15:40:00,41.23,41.28,41.22,41.25,199901.0,34.2099,34.2514,34.2016,34.2265,199901.0
2022-09-14 15:45:00,41.25,41.29,41.23,41.25,319041.0,34.2265,34.2597,34.2099,34.2265,319041.0
2022-09-14 15:50:00,41.25,41.3,41.25,41.27,414632.0,34.2265,34.268,34.2265,34.2431,414632.0
2022-09-14 15:55:00,41.27,41.3,41.23,41.29,879195.0,34.2431,34.268,34.2099,34.2597,879195.0
2022-09-15 09:30:00,41.03,41.15,40.93,41.02,672723.0,34.044,34.1435,33.961,34.0357,672723.0
2022-09-15 09:35:00,41.03,41.17,41.01,41.07,191912.0,34.044,34.1601,34.0274,34.0772,191912.0
2022-09-15 09:40:00,41.07,41.17,41.05,41.11,194296.0,34.0772,34.1601,34.0606,34.1103,194296.0
2022-09-15 09:45:00,41.11,41.22,41.07,41.22,146393.0,34.1103,34.2016,34.0772,34.2016,146393.0
2022-09-15 09:50:00,41.23,41.27,41.2,41.22,135642.0,34.2099,34.2431,34.185,34.2016,135642.0
2022-09-15 09:55:00,41.22,41.27,41.2,41.22,96400.0,34.2016,34.2431,34.185,34.2016,96400.0
2022-09-15 10:00:00,41.22,41.26,41.16,41.2,152946.0,34.2016,34.2348,34.1518,34.185,152946.0
2022-09-15 10:05:00,41.2,41.22,41.13,41.14,135701.0,34.185,34.2016,34.1269,34.1352,135701.0
2022-09-15 10:10:00,41.13,41.14,41.1,41.13,98998.0,34.1269,34.1352,34.102,34.1269,98998.0
2022-09-15 10:15:00,41.13,41.2,41.1,41.11,264039.0,34.1269,34.185,34.102,34.1103,264039.0
2022-09-15 10:20:00,41.1,41.11,41.03,41.06,176191.0,34.102,34.1103,34.044,34.0689,176191.0
2022-09-15 10:25:00,41.05,41.07,40.96,40.97,288901.0,34.0606,34.0772,33.9859,33.9942,288901.0
2022-09-15 10:30:00,40.97,41.03,40.96,41.01,356937.0,33.9942,34.044,33.9859,34.0274,356937.0
2022-09-15 10:35:00,41.01,41.12,41.0,41.07,197515.0,34.0274,34.1186,34.0191,34.0772,197515.0
2022-09-15 10:40:00,41.07,41.09,41.03,41.08,137733.0,34.0772,34.0937,34.044,34.0855,137733.0
2022-09-15 10:45:00,41.08,41.1,41.01,41.02,181761.0,34.0855,34.102,34.0274,34.0357,181761.0
2022-09-15 10:50:00,41.03,41.05,40.99,41.05,263256.0,34.044,34.0606,34.0108,34.0606,263256.0
2022-09-15 10:55:00,41.05,41.06,40.99,41.01,270005.0,34.0606,34.0689,34.0108,34.0274,270005.0
2022-09-15 11:00:00,41.0,41.02,40.97,40.99,229055.0,34.0191,34.0357,33.9942,34.0108,229055.0
2022-09-15 11:05:00,41.0,41.02,40.96,40.99,230150.0,34.0191,34.0357,33.9859,34.0108,230150.0
2022-09-15 11:10:00,40.99,40.99,40.93,40.95,310944.0,34.0108,34.0108,33.961,33.9776,310944.0
2022-09-15 11:15:00,40.94,40.99,40.93,40.96,236517.0,33.9693,34.0108,33.961,33.9859,236517.0
2022-09-15 11:20:00,40.97,40.97,40.9,40.94,294021.0,33.9942,33.9942,33.9361,33.9693,294021.0
2022-09-15 11:25:00,40.94,40.96,40.93,40.96,212037.0,33.9693,33.9859,33.961,33.9859,212037.0
2022-09-15 11:30:00,40.96,40.97,40.92,40.94,370382.0,33.9859,33.9942,33.9527,33.9693,370382.0
2022-09-15 11:35:00,40.93,40.94,40.82,40.84,441909.0,33.961,33.9693,33.8697,33.8863,441909.0
2022-09-15 11:40:00,40.84,40.84,40.8,40.8,218656.0,33.8863,33.8863,33.8531,33.8531,218656.0
2022-09-15 11:45:00,40.8,40.82,40.73,40.75,262723.0,33.8531,33.8697,33.795,33.8116,262723.0
2022-09-15 11:50:00,40.75,40.76,40.71,40.73,451635.0,33.8116,33.8199,33.7785,33.795,451635.0
2022-09-15 11:55:00,40.73,40.78,40.71,40.73,248721.0,33.795,33.8365,33.7785,33.795,248721.0
2022-09-15 12:00:00,40.73,40.79,40.73,40.77,199618.0,33.795,33.8448,33.795,33.8282,199618.0
2022-09-15 12:05:00,40.77,40.78,40.72,40.73,182224.0,33.8282,33.8365,33.7867,33.795,182224.0
2022-09-15 12:10:00,40.73,40.76,40.7,40.75,275804.0,33.795,33.8199,33.7702,33.8116,275804.0
2022-09-15 12:15:00,40.74,40.82,40.74,40.82,216506.0,33.8033,33.8697,33.8033,33.8697,216506.0
2022-09-15 12:20:00,40.82,40.87,40.8,40.86,144302.0,33.8697,33.9112,33.8531,33.9029,144302.0
2022-09-15 12:25:00,40.85,40.88,40.83,40.85,153762.0,33.8946,33.9195,33.878,33.8946,153762.0
2022-09-15 12:30:00,40.85,40.93,40.84,40.92,317408.0,33.8946,33.961,33.8863,33.9527,317408.0
2022-09-15 12:35:00,40.92,40.95,40.89,40.9,194777.0,33.9527,33.9776,33.9278,33.9361,194777.0
2022-09-15 12:40:00,40.9,40.93,40.87,40.88,169733.0,33.9361,33.961,33.9112,33.9195,169733.0
2022-09-15 12:45:00,40.89,40.96,40.88,40.95,130250.0,33.9278,33.9859,33.9195,33.9776,130250.0
2022-09-15 12:50:00,40.95,40.96,40.93,40.95,132153.0,33.9776,33.9859,33.961,33.9776,132153.0
2022-09-15 12:55:00,40.95,41.04,40.92,41.04,182517.0,33.9776,34.0523,33.9527,34.0523,182517.0
2022-09-15 13:00:00,41.04,41.09,41.01,41.06,348985.0,34.0523,34.0937,34.0274,34.0689,348985.0
2022-09-15 13:05:00,41.07,41.07,41.02,41.07,164691.0,34.0772,34.0772,34.0357,34.0772,164691.0
2022-09-15 13:10:00,41.07,41.13,41.06,41.12,89715.0,34.0772,34.1269,34.0689,34.1186,89715.0
2022-09-15 13:15:00,41.12,41.16,41.1,41.15,144713.0,34.1186,34.1518,34.102,34.1435,144713.0
2022-09-15 13:20:00,41.15,41.16,41.11,41.13,202740.0,34.1435,34.1518,34.1103,34.1269,202740.0
2022-09-15 13:25:00,41.13,41.15,41.11,41.12,134375.0,34.1269,34.1435,34.1103,34.1186,134375.0
2022-09-15 13:30:00,41.12,41.18,41.11,41.18,130660.0,34.1186,34.1684,34.1103,34.1684,130660.0
2022-09-15 13:35:00,41.17,41.18,41.15,41.17,177548.0,34.1601,34.1684,34.1435,34.1601,177548.0
2022-09-15 13:40:00,41.18,41.2,41.12,41.12,219588.0,34.1684,34.185,34.1186,34.1186,219588.0
2022-09-15 13:45:00,41.12,41.16,41.08,41.14,174521.0,34.1186,34.1518,34.0855,34.1352,174521.0
2022-09-15 13:50:00,41.14,41.16,41.1,41.16,120848.0,34.1352,34.1518,34.102,34.1518,120848.0
2022-09-15 13:55:00,41.16,41.19,41.14,41.16,151654.0,34.1518,34.1767,34.1352,34.1518,151654.0
2022-09-15 14:00:00,41.16,41.17,41.04,41.05,240820.0,34.1518,34.1601,34.0523,34.0606,240820.0
2022-09-15 14:05:00,41.05,41.08,41.03,41.03,178834.0,34.0606,34.0855,34.044,34.044,178834.0
2022-09-15 14:10:00,41.04,41.09,41.0,41.07,198545.0,34.0523,34.0937,34.0191,34.0772,198545.0
2022-09-15 14:15:00,41.07,41.11,41.05,41.1,109651.0,34.0772,34.1103,34.0606,34.102,109651.0
2022-09-15 14:20:00,41.1,41.12,41.07,41.09,98555.0,34.102,34.1186,34.0772,34.0937,98555.0
2022-09-15 14:25:00,41.09,41.13,41.08,41.11,103579.0,34.0937,34.1269,34.0855,34.1103,103579.0
2022-09-15 14:30:00,41.11,41.13,41.07,41.11,176960.0,34.1103,34.1269,34.0772,34.1103,176960.0
2022-09-15 14:35:00,41.11,41.18,41.08,41.18,203311.0,34.1103,34.1684,34.0855,34.1684,203311.0
2022-09-15 14:40:00,41.18,41.18,41.13,41.16,100357.0,34.1684,34.1684,34.1269,34.1518,100357.0
2022-09-15 14:45:00,41.16,41.17,41.06,41.07,95065.0,34.1518,34.1601,34.0689,34.0772,95065.0
2022-09-15 14:50:00,41.07,41.09,41.04,41.08,127890.0,34.0772,34.0937,34.0523,34.0855,127890.0
2022-09-15 14:55:00,41.08,41.08,41.03,41.05,122665.0,34.0855,34.0855,34.044,34.0606,122665.0
2022-09-15 15:00:00,41.06,41.07,41.02,41.05,119640.0,34.0689,34.0772,34.0357,34.0606,119640.0
2022-09-15 15:05:00,41.05,41.06,41.01,41.02,169800.0,34.0606,34.0689,34.0274,34.0357,169800.0
2022-09-15 15:10:00,41.02,41.03,40.96,40.98,166508.0,34.0357,34.044,33.9859,34.0025,166508.0
2022-09-15 15:15:00,40.98,41.0,40.93,40.93,239682.0,34.0025,34.0191,33.961,33.961,239682.0
2022-09-15 15:20:00,40.94,41.0,40.93,41.0,178746.0,33.9693,34.0191,33.961,34.0191,178746.0
2022-09-15 15:25:00,41.0,41.01,40.93,40.97,298379.0,34.0191,34.0274,33.961,33.9942,298379.0
2022-09-15 15:30:00,40.96,40.98,40.93,40.97,254241.0,33.9859,34.0025,33.961,33.9942,254241.0
2022-09-15 15:35:00,40.96,40.98,40.91,40.95,193372.0,33.9859,34.0025,33.9444,33.9776,193372.0
2022-09-15 15:40:00,40.94,41.01,40.93,40.97,264993.0,33.9693,34.0274,33.961,33.9942,264993.0
2022-09-15 15:45:00,40.96,41.03,40.95,40.98,713043.0,33.9859,34.044,33.9776,34.0025,713043.0
2022-09-15 15:50:00,40.99,41.01,40.9,41.0,801370.0,34.0108,34.0274,33.9361,34.0191,801370.0
2022-09-15 15:55:00,41.0,41.07,41.0,41.02,986277.0,34.0191,34.0772,34.0191,34.0357,986277.0
2022-09-16 09:30:00,40.98,40.98,40.66,40.68,3558585.0,34.0025,34.0025,33.737,33.7536,3558585.0
2022-09-16 09:35:00,40.69,40.95,40.67,40.91,459454.0,33.7619,33.9776,33.7453,33.9444,459454.0
2022-09-16 09:40:00,40.91,41.0,40.79,40.97,212921.0,33.9444,34.0191,33.8448,33.9942,212921.0
2022-09-16 09:45:00,40.97,41.08,40.9,40.91,276615.0,33.9942,34.0855,33.9361,33.9444,276615.0
2022-09-16 09:50:00,40.92,40.94,40.85,40.91,180199.0,33.9527,33.9693,33.8946,33.9444,180199.0
2022-09-16 09:55:00,40.91,41.03,40.91,41.01,220145.0,33.9444,34.044,33.9444,34.0274,220145.0
2022-09-16 10:00:00,41.01,41.07,40.91,40.91,240239.0,34.0274,34.0772,33.9444,33.9444,240239.0
2022-09-16 10:05:00,40.91,41.01,40.9,40.98,162072.0,33.9444,34.0274,33.9361,34.0025,162072.0
2022-09-16 10:10:00,40.98,41.02,40.91,40.98,157045.0,34.0025,34.0357,33.9444,34.0025,157045.0
2022-09-16 10:15:00,40.98,41.05,40.97,41.0,185708.0,34.0025,34.0606,33.9942,34.0191,185708.0
2022-09-16 10:20:00,41.0,41.11,40.99,41.09,275212.0,34.0191,34.1103,34.0108,34.0937,275212.0
2022-09-16 10:25:00,41.09,41.12,41.05,41.07,181415.0,34.0937,34.1186,34.0606,34.0772,181415.0
2022-09-16 10:30:00,41.07,41.11,41.04,41.05,124243.0,34.0772,34.1103,34.0523,34.0606,124243.0
2022-09-16 10:35:00,41.05,41.12,41.0,41.01,113866.0,34.0606,34.1186,34.0191,34.0274,113866.0
2022-09-16 10:40:00,41.01,41.04,40.99,41.01,131684.0,34.0274,34.0523,34.0108,34.0274,131684.0
2022-09-16 10:45:00,41.01,41.06,40.96,40.98,130021.0,34.0274,34.0689,33.9859,34.0025,130021.0
2022-09-16 10:50:00,40.97,41.05,40.97,41.02,91780.0,33.9942,34.0606,33.9942,34.0357,91780.0
2022-09-16 10:55:00,41.02,41.05,40.98,41.01,139212.0,34.0357,34.0606,34.0025,34.0274,139212.0
2022-09-16 11:00:00,41.0,41.03,40.96,41.01,139107.0,34.0191,34.044,33.9859,34.0274,139107.0
2022-09-16 11:05:00,41.02,41.08,41.01,41.06,121494.0,34.0357,34.0855,34.0274,34.0689,121494.0
2022-09-16 11:10:00,41.07,41.09,41.04,41.09,99902.0,34.0772,34.0937,34.0523,34.0937,99902.0
2022-09-16 11:15:00,41.09,41.11,41.04,41.08,118058.0,34.0937,34.1103,34.0523,34.0855,118058.0
2022-09-16 11:20:00,41.08,41.11,41.06,41.09,136384.0,34.0855,34.1103,34.0689,34.0937,136384.0
2022-09-16 11:25:00,41.1,41.11,41.0,41.01,128576.0,34.102,34.1103,34.0191,34.0274,128576.0
2022-09-16 11:30:00,41.01,41.05,40.99,41.02,204507.0,34.0274,34.0606,34.0108,34.0357,204507.0
2022-09-16 11:35:00,41.02,41.06,41.0,41.01,128034.0,34.0357,34.0689,34.0191,34.0274,128034.0
2022-09-16 11:40:00,41.01,41.04,40.98,41.03,116823.0,34.0274,34.0523,34.0025,34.044,116823.0
2022-09-16 11:45:00,41.03,41.07,41.02,41.07,74854.0,34.044,34.0772,34.0357,34.0772,74854.0
2022-09-16 11:50:00,41.06,41.09,41.02,41.09,147196.0,34.0689,34.0937,34.0357,34.0937,147196.0
2022-09-16 11:55:00,41.09,41.1,41.06,41.09,82894.0,34.0937,34.102,34.0689,34.0937,82894.0
2022-09-16 12:00:00,41.09,41.12,41.06,41.1,98875.0,34.0937,34.1186,34.0689,34.102,98875.0
2022-09-16 12:05:00,41.1,41.16,41.1,41.15,110654.0,34.102,34.1518,34.102,34.1435,110654.0
2022-09-16 12:10:00,41.14,41.18,41.14,41.18,91129.0,34.1352,34.1684,34.1352,34.1684,91129.0
2022-09-16 12:15:00,41.18,41.19,41.15,41.17,143273.0,34.1684,34.1767,34.1435,34.1601,143273.0
2022-09-16 12:20:00,41.16,41.22,41.15,41.21,166317.0,34.1518,34.2016,34.1435,34.1933,166317.0
2022-09-16 12:25:00,41.22,41.23,41.17,41.19,176590.0,34.2016,34.2099,34.1601,34.1767,176590.0
2022-09-16 12:30:00,41.19,41.24,41.17,41.23,132265.0,34.1767,34.2182,34.1601,34.2099,132265.0
2022-09-16 12:35:00,41.24,41.24,41.19,41.2,105348.0,34.2182,34.2182,34.1767,34.185,105348.0
2022-09-16 12:40:00,41.2,41.21,41.15,41.16,135172.0,34.185,34.1933,34.1435,34.1518,135172.0
2022-09-16 12:45:00,41.16,41.21,41.14,41.21,99280.0,34.1518,34.1933,34.1352,34.1933,99280.0
2022-09-16 12:50:00,41.21,41.26,41.2,41.23,108789.0,34.1933,34.2348,34.185,34.2099,108789.0
2022-09-16 12:55:00,41.24,41.28,41.23,41.28,74906.0,34.2182,34.2514,34.2099,34.2514,74906.0
2022-09-16 13:00:00,41.27,41.28,41.22,41.26,109534.0,34.2431,34.2514,34.2016,34.2348,109534.0
2022-09-16 13:05:00,41.26,41.29,41.24,41.29,64788.0,34.2348,34.2597,34.2182,34.2597,64788.0
2022-09-16 13:10:00,41.29,41.29,41.23,41.25,114940.0,34.2597,34.2597,34.2099,34.2265,114940.0
2022-09-16 13:15:00,41.24,41.26,41.21,41.22,113065.0,34.2182,34.2348,34.1933,34.2016,113065.0
2022-09-16 13:20:00,41.21,41.23,41.2,41.22,116666.0,34.1933,34.2099,34.185,34.2016,116666.0
2022-09-16 13:25:00,41.22,41.24,41.21,41.24,106460.0,34.2016,34.2182,34.1933,34.2182,106460.0
2022-09-16 13:30:00,41.24,41.27,41.21,41.23,117431.0,34.2182,34.2431,34.1933,34.2099,117431.0
2022-09-16 13:35:00,41.23,41.28,41.22,41.25,122682.0,34.2099,34.2514,34.2016,34.2265,122682.0
2022-09-16 13:40:00,41.25,41.27,41.21,41.27,144448.0,34.2265,34.2431,34.1933,34.2431,144448.0
2022-09-16 13:45:00,41.27,41.28,41.21,41.22,161560.0,34.2431,34.2514,34.1933,34.2016,161560.0
2022-09-16 13:50:00,41.22,41.25,41.21,41.22,137448.0,34.2016,34.2265,34.1933,34.2016,137448.0
2022-09-16 13:55:00,41.21,41.23,41.19,41.2,175678.0,34.1933,34.2099,34.1767,34.185,175678.0
2022-09-16 14:00:00,41.2,41.25,41.19,41.25,140909.0,34.185,34.2265,34.1767,34.2265,140909.0
2022-09-16 14:05:00,41.25,41.27,41.23,41.25,138290.0,34.2265,34.2431,34.2099,34.2265,138290.0
2022-09-16 14:10:00,41.26,41.29,41.24,41.27,92151.0,34.2348,34.2597,34.2182,34.2431,92151.0
2022-09-16 14:15:00,41.27,41.34,41.27,41.33,116759.0,34.2431,34.3012,34.2431,34.2929,116759.0
2022-09-16 14:20:00,41.33,41.37,41.33,41.37,102750.0,34.2929,34.3261,34.2929,34.3261,102750.0
2022-09-16 14:25:00,41.36,41.45,41.36,41.43,198786.0,34.3178,34.3925,34.3178,34.3759,198786.0
2022-09-16 14:30:00,41.42,41.44,41.4,41.43,125859.0,34.3676,34.3842,34.351,34.3759,125859.0
2022-09-16 14:35:00,41.43,41.44,41.39,41.4,135112.0,34.3759,34.3842,34.3427,34.351,135112.0
2022-09-16 14:40:00,41.41,41.43,41.38,41.41,111959.0,34.3593,34.3759,34.3344,34.3593,111959.0
2022-09-16 14:45:00,41.41,41.48,41.39,41.48,131058.0,34.3593,34.4173,34.3427,34.4173,131058.0
2022-09-16 14:50:00,41.47,41.49,41.44,41.48,116668.0,34.409,34.4256,34.3842,34.4173,116668.0
2022-09-16 14:55:00,41.48,41.48,41.43,41.44,155802.0,34.4173,34.4173,34.3759,34.3842,155802.0
2022-09-16 15:00:00,41.44,41.49,41.43,41.48,129610.0,34.3842,34.4256,34.3759,34.4173,129610.0
2022-09-16 15:05:00,41.48,41.52,41.47,41.5,131050.0,34.4173,34.4505,34.409,34.4339,131050.0
2022-09-16 15:10:00,41.5,41.52,41.45,41.5,326445.0,34.4339,34.4505,34.3925,34.4339,326445.0
2022-09-16 15:15:00,41.5,41.52,41.49,41.5,226526.0,34.4339,34.4505,34.4256,34.4339,226526.0
2022-09-16 15:20:00,41.5,41.54,41.48,41.5,237659.0,34.4339,34.4671,34.4173,34.4339,237659.0
2022-09-16 15:25:00,41.5,41.5,41.42,41.43,161795.0,34.4339,34.4339,34.3676,34.3759,161795.0
2022-09-16 15:30:00,41.43,41.46,41.39,41.44,238566.0,34.3759,34.4008,34.3427,34.3842,238566.0
2022-09-16 15:35:00,41.43,41.51,41.42,41.51,260368.0,34.3759,34.4422,34.3676,34.4422,260368.0
2022-09-16 15:40:00,41.51,41.53,41.44,41.45,261198.0,34.4422,34.4588,34.3842,34.3925,261198.0
2022-09-16 15:45:00,41.45,41.45,41.4,41.41,424247.0,34.3925,34.3925,34.351,34.3593,424247.0
2022-09-16 15:50:00,41.42,41.44,41.21,41.24,1347354.0,34.3676,34.3842,34.1933,34.2182,1347354.0
2022-09-16 15:55:00,41.25,41.38,41.24,41.26,1792361.0,34.2265,34.3344,34.2182,34.2348,1792361.0
2022-09-19 09:30:00,41.06,41.09,40.87,40.88,405213.0,34.0689,34.0937,33.9112,33.9195,405213.0
2022-09-19 09:35:00,40.87,40.92,40.83,40.9,198043.0,33.9112,33.9527,33.878,33.9361,198043.0
2022-09-19 09:40:00,40.91,41.0,40.88,40.97,206930.0,33.9444,34.0191,33.9195,33.9942,206930.0
2022-09-19 09:45:00,40.96,41.02,40.94,40.96,127086.0,33.9859,34.0357,33.9693,33.9859,127086.0
2022-09-19 09:50:00,40.96,40.99,40.87,40.88,126831.0,33.9859,34.0108,33.9112,33.9195,126831.0
2022-09-19 09:55:00,40.88,40.94,40.87,40.9,139270.0,33.9195,33.9693,33.9112,33.9361,139270.0
2022-09-19 10:00:00,40.89,40.9,40.84,40.87,143891.0,33.9278,33.9361,33.8863,33.9112,143891.0
2022-09-19 10:05:00,40.88,41.02,40.87,41.0,177870.0,33.9195,34.0357,33.9112,34.0191,177870.0
2022-09-19 10:10:00,41.0,41.14,40.98,41.05,349322.0,34.0191,34.1352,34.0025,34.0606,349322.0
2022-09-19 10:15:00,41.05,41.09,41.01,41.06,251873.0,34.0606,34.0937,34.0274,34.0689,251873.0
2022-09-19 10:20:00,41.07,41.11,41.05,41.09,107273.0,34.0772,34.1103,34.0606,34.0937,107273.0
2022-09-19 10:25:00,41.09,41.17,41.09,41.15,116861.0,34.0937,34.1601,34.0937,34.1435,116861.0
2022-09-19 10:30:00,41.16,41.2,41.14,41.15,140533.0,34.1518,34.185,34.1352,34.1435,140533.0
2022-09-19 10:35:00,41.16,41.21,41.11,41.13,178619.0,34.1518,34.1933,34.1103,34.1269,178619.0
2022-09-19 10:40:00,41.13,41.15,41.04,41.06,154346.0,34.1269,34.1435,34.0523,34.0689,154346.0
2022-09-19 10:45:00,41.06,41.1,41.04,41.06,161820.0,34.0689,34.102,34.0523,34.0689,161820.0
2022-09-19 10:50:00,41.05,41.05,40.97,40.98,130029.0,34.0606,34.0606,33.9942,34.0025,130029.0
2022-09-19 10:55:00,40.98,41.0,40.94,40.99,135082.0,34.0025,34.0191,33.9693,34.0108,135082.0
2022-09-19 11:00:00,40.99,41.02,40.98,41.0,122472.0,34.0108,34.0357,34.0025,34.0191,122472.0
2022-09-19 11:05:00,41.0,41.03,40.93,40.97,226786.0,34.0191,34.044,33.961,33.9942,226786.0
2022-09-19 11:10:00,40.97,40.98,40.88,40.88,127934.0,33.9942,34.0025,33.9195,33.9195,127934.0
2022-09-19 11:15:00,40.88,41.0,40.88,40.9,304527.0,33.9195,34.0191,33.9195,33.9361,304527.0
2022-09-19 11:20:00,40.91,40.91,40.83,40.84,153701.0,33.9444,33.9444,33.878,33.8863,153701.0
2022-09-19 11:25:00,40.84,40.85,40.78,40.81,168768.0,33.8863,33.8946,33.8365,33.8614,168768.0
2022-09-19 11:30:00,40.82,40.82,40.73,40.73,342239.0,33.8697,33.8697,33.795,33.795,342239.0
2022-09-19 11:35:00,40.73,40.74,40.69,40.72,217204.0,33.795,33.8033,33.7619,33.7867,217204.0
2022-09-19 11:40:00,40.71,40.78,40.69,40.76,163360.0,33.7785,33.8365,33.7619,33.8199,163360.0
2022-09-19 11:45:00,40.76,40.78,40.73,40.75,114101.0,33.8199,33.8365,33.795,33.8116,114101.0
2022-09-19 11:50:00,40.76,40.77,40.73,40.76,83031.0,33.8199,33.8282,33.795,33.8199,83031.0
2022-09-19 11:55:00,40.77,40.77,40.7,40.72,142817.0,33.8282,33.8282,33.7702,33.7867,142817.0
2022-09-19 12:00:00,40.73,40.78,40.72,40.75,90978.0,33.795,33.8365,33.7867,33.8116,90978.0
2022-09-19 12:05:00,40.76,40.79,40.73,40.77,117591.0,33.8199,33.8448,33.795,33.8282,117591.0
2022-09-19 12:10:00,40.77,40.81,40.74,40.76,119889.0,33.8282,33.8614,33.8033,33.8199,119889.0
2022-09-19 12:15:00,40.75,40.79,40.74,40.77,128036.0,33.8116,33.8448,33.8033,33.8282,128036.0
2022-09-19 12:20:00,40.77,40.8,40.75,40.76,181587.0,33.8282,33.8531,33.8116,33.8199,181587.0
2022-09-19 12:25:00,40.77,40.8,40.73,40.74,117435.0,33.8282,33.8531,33.795,33.8033,117435.0
2022-09-19 12:30:00,40.74,40.83,40.71,40.83,192944.0,33.8033,33.878,33.7785,33.878,192944.0
2022-09-19 12:35:00,40.83,40.93,40.82,40.91,138382.0,33.878,33.961,33.8697,33.9444,138382.0
2022-09-19 12:40:00,40.9,40.9,40.86,40.87,82925.0,33.9361,33.9361,33.9029,33.9112,82925.0
2022-09-19 12:45:00,40.87,40.89,40.84,40.84,65648.0,33.9112,33.9278,33.8863,33.8863,65648.0
2022-09-19 12:50:00,40.85,40.9,40.84,40.89,67380.0,33.8946,33.9361,33.8863,33.9278,67380.0
2022-09-19 12:55:00,40.89,40.94,40.88,40.91,115973.0,33.9278,33.9693,33.9195,33.9444,115973.0
2022-09-19 13:00:00,40.91,40.95,40.91,40.93,143541.0,33.9444,33.9776,33.9444,33.961,143541.0
2022-09-19 13:05:00,40.94,40.97,40.93,40.95,209441.0,33.9693,33.9942,33.961,33.9776,209441.0
2022-09-19 13:10:00,40.95,40.95,40.83,40.85,231989.0,33.9776,33.9776,33.878,33.8946,231989.0
2022-09-19 13:15:00,40.85,40.86,40.81,40.84,112805.0,33.8946,33.9029,33.8614,33.8863,112805.0
2022-09-19 13:20:00,40.85,40.87,40.82,40.86,180838.0,33.8946,33.9112,33.8697,33.9029,180838.0
2022-09-19 13:25:00,40.86,40.89,40.82,40.87,89390.0,33.9029,33.9278,33.8697,33.9112,89390.0
2022-09-19 13:30:00,40.87,40.9,40.86,40.89,115955.0,33.9112,33.9361,33.9029,33.9278,115955.0
2022-09-19 13:35:00,40.89,40.97,40.88,40.96,209514.0,33.9278,33.9942,33.9195,33.9859,209514.0
2022-09-19 13:40:00,40.96,41.01,40.95,41.01,196009.0,33.9859,34.0274,33.9776,34.0274,196009.0
2022-09-19 13:45:00,41.01,41.04,40.95,40.98,223539.0,34.0274,34.0523,33.9776,34.0025,223539.0
2022-09-19 13:50:00,40.98,40.98,40.91,40.93,108095.0,34.0025,34.0025,33.9444,33.961,108095.0
2022-09-19 13:55:00,40.93,40.95,40.91,40.91,80029.0,33.961,33.9776,33.9444,33.9444,80029.0
2022-09-19 14:00:00,40.91,40.93,40.9,40.91,96170.0,33.9444,33.961,33.9361,33.9444,96170.0
2022-09-19 14:05:00,40.91,40.92,40.86,40.91,84690.0,33.9444,33.9527,33.9029,33.9444,84690.0
2022-09-19 14:10:00,40.91,40.91,40.85,40.86,356160.0,33.9444,33.9444,33.8946,33.9029,356160.0
2022-09-19 14:15:00,40.86,40.91,40.84,40.86,148144.0,33.9029,33.9444,33.8863,33.9029,148144.0
2022-09-19 14:20:00,40.87,40.87,40.79,40.82,129825.0,33.9112,33.9112,33.8448,33.8697,129825.0
2022-09-19 14:25:00,40.82,40.85,40.79,40.84,101773.0,33.8697,33.8946,33.8448,33.8863,101773.0
2022-09-19 14:30:00,40.84,40.94,40.84,40.94,166052.0,33.8863,33.9693,33.8863,33.9693,166052.0
2022-09-19 14:35:00,40.94,40.98,40.91,40.98,123839.0,33.9693,34.0025,33.9444,34.0025,123839.0
2022-09-19 14:40:00,40.98,40.98,40.92,40.93,106649.0,34.0025,34.0025,33.9527,33.961,106649.0
2022-09-19 14:45:00,40.92,40.94,40.91,40.93,111698.0,33.9527,33.9693,33.9444,33.961,111698.0
2022-09-19 14:50:00,40.93,40.96,40.92,40.96,105400.0,33.961,33.9859,33.9527,33.9859,105400.0
2022-09-19 14:55:00,40.96,41.0,40.95,41.0,162211.0,33.9859,34.0191,33.9776,34.0191,162211.0
2022-09-19 15:00:00,41.0,41.13,40.99,41.1,208911.0,34.0191,34.1269,34.0108,34.102,208911.0
2022-09-19 15:05:00,41.09,41.11,41.05,41.05,146040.0,34.0937,34.1103,34.0606,34.0606,146040.0
2022-09-19 15:10:00,41.06,41.15,41.04,41.12,221672.0,34.0689,34.1435,34.0523,34.1186,221672.0
2022-09-19 15:15:00,41.12,41.13,41.07,41.09,166414.0,34.1186,34.1269,34.0772,34.0937,166414.0
2022-09-19 15:20:00,41.09,41.15,41.07,41.15,147738.0,34.0937,34.1435,34.0772,34.1435,147738.0
2022-09-19 15:25:00,41.15,41.18,41.13,41.14,134631.0,34.1435,34.1684,34.1269,34.1352,134631.0
2022-09-19 15:30:00,41.15,41.18,41.15,41.15,135996.0,34.1435,34.1684,34.1435,34.1435,135996.0
2022-09-19 15:35:00,41.15,41.18,41.12,41.14,215181.0,34.1435,34.1684,34.1186,34.1352,215181.0
2022-09-19 15:40:00,41.14,41.17,41.12,41.16,199558.0,34.1352,34.1601,34.1186,34.1518,199558.0
2022-09-19 15:45:00,41.16,41.19,41.15,41.18,230186.0,34.1518,34.1767,34.1435,34.1684,230186.0
2022-09-19 15:50:00,41.18,41.2,41.16,41.2,268208.0,34.1684,34.185,34.1518,34.185,268208.0
2022-09-19 15:55:00,41.2,41.25,41.17,41.24,616643.0,34.185,34.2265,34.1601,34.2182,616643.0
2022-09-20 09:30:00,40.99,40.99,40.53,40.59,719759.0,34.0108,34.0108,33.6291,33.6789,719759.0
2022-09-20 09:35:00,40.58,40.69,40.56,40.69,238967.0,33.6706,33.7619,33.654,33.7619,238967.0
2022-09-20 09:40:00,40.68,40.75,40.65,40.68,228028.0,33.7536,33.8116,33.7287,33.7536,228028.0
2022-09-20 09:45:00,40.69,40.8,40.66,40.71,285144.0,33.7619,33.8531,33.737,33.7785,285144.0
2022-09-20 09:50:00,40.7,40.74,40.58,40.69,208241.0,33.7702,33.8033,33.6706,33.7619,208241.0
2022-09-20 09:55:00,40.7,40.74,40.68,40.69,157467.0,33.7702,33.8033,33.7536,33.7619,157467.0
2022-09-20 10:00:00,40.69,40.71,40.63,40.65,228768.0,33.7619,33.7785,33.7121,33.7287,228768.0
2022-09-20 10:05:00,40.64,40.74,40.63,40.71,111976.0,33.7204,33.8033,33.7121,33.7785,111976.0
2022-09-20 10:10:00,40.72,40.74,40.66,40.7,159204.0,33.7867,33.8033,33.737,33.7702,159204.0
2022-09-20 10:15:00,40.7,40.71,40.62,40.68,228952.0,33.7702,33.7785,33.7038,33.7536,228952.0
2022-09-20 10:20:00,40.67,40.71,40.6,40.64,236617.0,33.7453,33.7785,33.6872,33.7204,236617.0
2022-09-20 10:25:00,40.63,40.66,40.6,40.62,159261.0,33.7121,33.737,33.6872,33.7038,159261.0
2022-09-20 10:30:00,40.62,40.62,40.54,40.55,279684.0,33.7038,33.7038,33.6374,33.6457,279684.0
2022-09-20 10:35:00,40.56,40.58,40.51,40.53,206058.0,33.654,33.6706,33.6125,33.6291,206058.0
2022-09-20 10:40:00,40.53,40.58,40.47,40.54,426756.0,33.6291,33.6706,33.5793,33.6374,426756.0
2022-09-20 10:45:00,40.55,40.58,40.51,40.57,194740.0,33.6457,33.6706,33.6125,33.6623,194740.0
2022-09-20 10:50:00,40.57,40.61,40.56,40.61,227891.0,33.6623,33.6955,33.654,33.6955,227891.0
2022-09-20 10:55:00,40.6,40.63,40.6,40.61,151422.0,33.6872,33.7121,33.6872,33.6955,151422.0
2022-09-20 11:00:00,40.62,40.62,40.5,40.54,173795.0,33.7038,33.7038,33.6042,33.6374,173795.0
2022-09-20 11:05:00,40.54,40.59,40.53,40.58,85075.0,33.6374,33.6789,33.6291,33.6706,85075.0
2022-09-20 11:10:00,40.58,40.59,40.54,40.55,123095.0,33.6706,33.6789,33.6374,33.6457,123095.0
2022-09-20 11:15:00,40.55,40.6,40.54,40.6,133225.0,33.6457,33.6872,33.6374,33.6872,133225.0
2022-09-20 11:20:00,40.6,40.62,40.58,40.59,112992.0,33.6872,33.7038,33.6706,33.6789,112992.0
2022-09-20 11:25:00,40.59,40.66,40.59,40.65,140023.0,33.6789,33.737,33.6789,33.7287,140023.0
2022-09-20 11:30:00,40.64,40.67,40.6,40.65,153453.0,33.7204,33.7453,33.6872,33.7287,153453.0
2022-09-20 11:35:00,40.65,40.68,40.64,40.66,83141.0,33.7287,33.7536,33.7204,33.737,83141.0
2022-09-20 11:40:00,40.65,40.69,40.65,40.67,99265.0,33.7287,33.7619,33.7287,33.7453,99265.0
2022-09-20 11:45:00,40.67,40.75,40.66,40.74,122007.0,33.7453,33.8116,33.737,33.8033,122007.0
2022-09-20 11:50:00,40.74,40.77,40.73,40.76,97697.0,33.8033,33.8282,33.795,33.8199,97697.0
2022-09-20 11:55:00,40.77,40.78,40.72,40.73,84414.0,33.8282,33.8365,33.7867,33.795,84414.0
2022-09-20 12:00:00,40.73,40.79,40.73,40.79,57736.0,33.795,33.8448,33.795,33.8448,57736.0
2022-09-20 12:05:00,40.79,40.81,40.76,40.77,116619.0,33.8448,33.8614,33.8199,33.8282,116619.0
2022-09-20 12:10:00,40.77,40.81,40.77,40.8,68701.0,33.8282,33.8614,33.8282,33.8531,68701.0
2022-09-20 12:15:00,40.8,40.82,40.75,40.76,80152.0,33.8531,33.8697,33.8116,33.8199,80152.0
2022-09-20 12:20:00,40.76,40.79,40.74,40.76,73184.0,33.8199,33.8448,33.8033,33.8199,73184.0
2022-09-20 12:25:00,40.75,40.76,40.68,40.68,195586.0,33.8116,33.8199,33.7536,33.7536,195586.0
2022-09-20 12:30:00,40.68,40.69,40.62,40.63,65519.0,33.7536,33.7619,33.7038,33.7121,65519.0
2022-09-20 12:35:00,40.64,40.65,40.62,40.65,48742.0,33.7204,33.7287,33.7038,33.7287,48742.0
2022-09-20 12:40:00,40.65,40.65,40.61,40.62,73290.0,33.7287,33.7287,33.6955,33.7038,73290.0
2022-09-20 12:45:00,40.63,40.65,40.6,40.61,105696.0,33.7121,33.7287,33.6872,33.6955,105696.0
2022-09-20 12:50:00,40.61,40.63,40.6,40.63,87415.0,33.6955,33.7121,33.6872,33.7121,87415.0
2022-09-20 12:55:00,40.63,40.63,40.6,40.61,54680.0,33.7121,33.7121,33.6872,33.6955,54680.0
2022-09-20 13:00:00,40.61,40.64,40.6,40.62,57911.0,33.6955,33.7204,33.6872,33.7038,57911.0
2022-09-20 13:05:00,40.62,40.62,40.59,40.61,53385.0,33.7038,33.7038,33.6789,33.6955,53385.0
2022-09-20 13:10:00,40.62,40.62,40.59,40.61,42878.0,33.7038,33.7038,33.6789,33.6955,42878.0
2022-09-20 13:15:00,40.61,40.62,40.58,40.59,79945.0,33.6955,33.7038,33.6706,33.6789,79945.0
2022-09-20 13:20:00,40.6,40.62,40.58,40.61,133491.0,33.6872,33.7038,33.6706,33.6955,133491.0
2022-09-20 13:25:00,40.62,40.62,40.56,40.56,92246.0,33.7038,33.7038,33.654,33.654,92246.0
2022-09-20 13:30:00,40.57,40.58,40.53,40.54,123524.0,33.6623,33.6706,33.6291,33.6374,123524.0
2022-09-20 13:35:00,40.54,40.58,40.54,40.57,49644.0,33.6374,33.6706,33.6374,33.6623,49644.0
2022-09-20 13:40:00,40.57,40.63,40.56,40.59,97697.0,33.6623,33.7121,33.654,33.6789,97697.0
2022-09-20 13:45:00,40.59,40.6,40.55,40.55,42915.0,33.6789,33.6872,33.6457,33.6457,42915.0
2022-09-20 13:50:00,40.56,40.57,40.53,40.55,94402.0,33.654,33.6623,33.6291,33.6457,94402.0
2022-09-20 13:55:00,40.55,40.55,40.51,40.52,94910.0,33.6457,33.6457,33.6125,33.6208,94910.0
2022-09-20 14:00:00,40.52,40.55,40.51,40.53,112453.0,33.6208,33.6457,33.6125,33.6291,112453.0
2022-09-20 14:05:00,40.54,40.57,40.51,40.55,127905.0,33.6374,33.6623,33.6125,33.6457,127905.0
2022-09-20 14:10:00,40.56,40.57,40.52,40.57,112808.0,33.654,33.6623,33.6208,33.6623,112808.0
2022-09-20 14:15:00,40.57,40.6,40.54,40.6,93284.0,33.6623,33.6872,33.6374,33.6872,93284.0
2022-09-20 14:20:00,40.6,40.65,40.59,40.64,107304.0,33.6872,33.7287,33.6789,33.7204,107304.0
2022-09-20 14:25:00,40.64,40.65,40.6,40.62,86925.0,33.7204,33.7287,33.6872,33.7038,86925.0
2022-09-20 14:30:00,40.62,40.62,40.57,40.58,107704.0,33.7038,33.7038,33.6623,33.6706,107704.0
2022-09-20 14:35:00,40.58,40.59,40.55,40.57,85639.0,33.6706,33.6789,33.6457,33.6623,85639.0
2022-09-20 14:40:00,40.57,40.57,40.52,40.55,131828.0,33.6623,33.6623,33.6208,33.6457,131828.0
2022-09-20 14:45:00,40.56,40.67,40.54,40.64,191722.0,33.654,33.7453,33.6374,33.7204,191722.0
2022-09-20 14:50:00,40.63,40.64,40.6,40.61,110461.0,33.7121,33.7204,33.6872,33.6955,110461.0
2022-09-20 14:55:00,40.62,40.66,40.6,40.62,143861.0,33.7038,33.737,33.6872,33.7038,143861.0
2022-09-20 15:00:00,40.62,40.66,40.61,40.61,122893.0,33.7038,33.737,33.6955,33.6955,122893.0
2022-09-20 15:05:00,40.62,40.62,40.56,40.56,99960.0,33.7038,33.7038,33.654,33.654,99960.0
2022-09-20 15:10:00,40.57,40.59,40.55,40.58,79625.0,33.6623,33.6789,33.6457,33.6706,79625.0
2022-09-20 15:15:00,40.58,40.6,40.56,40.59,126432.0,33.6706,33.6872,33.654,33.6789,126432.0
2022-09-20 15:20:00,40.59,40.63,40.58,40.6,153945.0,33.6789,33.7121,33.6706,33.6872,153945.0
2022-09-20 15:25:00,40.59,40.61,40.57,40.59,128738.0,33.6789,33.6955,33.6623,33.6789,128738.0
2022-09-20 15:30:00,40.59,40.63,40.56,40.63,227479.0,33.6789,33.7121,33.654,33.7121,227479.0
2022-09-20 15:35:00,40.63,40.7,40.62,40.67,235696.0,33.7121,33.7702,33.7038,33.7453,235696.0
2022-09-20 15:40:00,40.68,40.69,40.65,40.68,204848.0,33.7536,33.7619,33.7287,33.7536,204848.0
2022-09-20 15:45:00,40.69,40.7,40.64,40.66,324366.0,33.7619,33.7702,33.7204,33.737,324366.0
2022-09-20 15:50:00,40.67,40.68,40.61,40.65,410834.0,33.7453,33.7536,33.6955,33.7287,410834.0
2022-09-20 15:55:00,40.64,40.65,40.55,40.6,751795.0,33.7204,33.7287,33.6457,33.6872,751795.0
2022-09-21 09:30:00,40.69,40.69,40.36,40.47,609846.0,33.7619,33.7619,33.488,33.5793,609846.0
2022-09-21 09:35:00,40.48,40.62,40.48,40.55,241968.0,33.5876,33.7038,33.5876,33.6457,241968.0
2022-09-21 09:40:00,40.56,40.63,40.5,40.51,208961.0,33.654,33.7121,33.6042,33.6125,208961.0
2022-09-21 09:45:00,40.51,40.52,40.46,40.49,221609.0,33.6125,33.6208,33.571,33.5959,221609.0
2022-09-21 09:50:00,40.51,40.51,40.47,40.51,191893.0,33.6125,33.6125,33.5793,33.6125,191893.0
2022-09-21 09:55:00,40.51,40.56,40.48,40.55,391908.0,33.6125,33.654,33.5876,33.6457,391908.0
2022-09-21 10:00:00,40.54,40.59,40.48,40.52,309090.0,33.6374,33.6789,33.5876,33.6208,309090.0
2022-09-21 10:05:00,40.53,40.55,40.48,40.53,149451.0,33.6291,33.6457,33.5876,33.6291,149451.0
2022-09-21 10:10:00,40.52,40.52,40.41,40.41,229231.0,33.6208,33.6208,33.5295,33.5295,229231.0
2022-09-21 10:15:00,40.41,40.44,40.34,40.37,252679.0,33.5295,33.5544,33.4714,33.4963,252679.0
2022-09-21 10:20:00,40.37,40.42,40.36,40.4,99393.0,33.4963,33.5378,33.488,33.5212,99393.0
2022-09-21 10:25:00,40.39,40.42,40.37,40.4,248744.0,33.5129,33.5378,33.4963,33.5212,248744.0
2022-09-21 10:30:00,40.41,40.45,40.34,40.37,280540.0,33.5295,33.5627,33.4714,33.4963,280540.0
2022-09-21 10:35:00,40.37,40.39,40.29,40.3,277849.0,33.4963,33.5129,33.43,33.4383,277849.0
2022-09-21 10:40:00,40.3,40.31,40.27,40.3,218776.0,33.4383,33.4466,33.4134,33.4383,218776.0
2022-09-21 10:45:00,40.3,40.34,40.28,40.3,190105.0,33.4383,33.4714,33.4217,33.4383,190105.0
2022-09-21 10:50:00,40.29,40.3,40.26,40.28,129713.0,33.43,33.4383,33.4051,33.4217,129713.0
2022-09-21 10:55:00,40.28,40.29,40.2,40.24,213602.0,33.4217,33.43,33.3553,33.3885,213602.0
2022-09-21 11:00:00,40.24,40.28,40.23,40.27,100327.0,33.3885,33.4217,33.3802,33.4134,100327.0
2022-09-21 11:05:00,40.27,40.27,40.2,40.25,131470.0,33.4134,33.4134,33.3553,33.3968,131470.0
2022-09-21 11:10:00,40.26,40.28,40.22,40.27,129427.0,33.4051,33.4217,33.3719,33.4134,129427.0
2022-09-21 11:15:00,40.27,40.28,40.22,40.25,130083.0,33.4134,33.4217,33.3719,33.3968,130083.0
2022-09-21 11:20:00,40.25,40.29,40.23,40.29,71457.0,33.3968,33.43,33.3802,33.43,71457.0
2022-09-21 11:25:00,40.28,40.3,40.25,40.27,124188.0,33.4217,33.4383,33.3968,33.4134,124188.0
2022-09-21 11:30:00,40.27,40.29,40.25,40.26,114131.0,33.4134,33.43,33.3968,33.4051,114131.0
2022-09-21 11:35:00,40.27,40.28,40.23,40.23,87561.0,33.4134,33.4217,33.3802,33.3802,87561.0
2022-09-21 11:40:00,40.23,40.28,40.22,40.27,84334.0,33.3802,33.4217,33.3719,33.4134,84334.0
2022-09-21 11:45:00,40.27,40.29,40.26,40.27,111857.0,33.4134,33.43,33.4051,33.4134,111857.0
2022-09-21 11:50:00,40.27,40.27,40.18,40.18,175879.0,33.4134,33.4134,33.3387,33.3387,175879.0
2022-09-21 11:55:00,40.18,40.19,40.14,40.15,160578.0,33.3387,33.347,33.3055,33.3138,160578.0
2022-09-21 12:00:00,40.14,40.15,40.09,40.09,189821.0,33.3055,33.3138,33.264,33.264,189821.0
2022-09-21 12:05:00,40.09,40.15,40.09,40.15,143837.0,33.264,33.3138,33.264,33.3138,143837.0
2022-09-21 12:10:00,40.15,40.16,40.13,40.13,80211.0,33.3138,33.3221,33.2972,33.2972,80211.0
2022-09-21 12:15:00,40.13,40.14,40.11,40.14,131180.0,33.2972,33.3055,33.2806,33.3055,131180.0
2022-09-21 12:20:00,40.14,40.15,40.11,40.12,138316.0,33.3055,33.3138,33.2806,33.2889,138316.0
2022-09-21 12:25:00,40.12,40.16,40.11,40.15,115650.0,33.2889,33.3221,33.2806,33.3138,115650.0
2022-09-21 12:30:00,40.16,40.18,40.14,40.18,71150.0,33.3221,33.3387,33.3055,33.3387,71150.0
2022-09-21 12:35:00,40.17,40.18,40.14,40.15,80048.0,33.3304,33.3387,33.3055,33.3138,80048.0
2022-09-21 12:40:00,40.15,40.17,40.12,40.13,96405.0,33.3138,33.3304,33.2889,33.2972,96405.0
2022-09-21 12:45:00,40.12,40.17,40.12,40.17,143293.0,33.2889,33.3304,33.2889,33.3304,143293.0
2022-09-21 12:50:00,40.17,40.2,40.17,40.18,101842.0,33.3304,33.3553,33.3304,33.3387,101842.0
2022-09-21 12:55:00,40.18,40.18,40.13,40.14,142445.0,33.3387,33.3387,33.2972,33.3055,142445.0
2022-09-21 13:00:00,40.13,40.18,40.13,40.17,102709.0,33.2972,33.3387,33.2972,33.3304,102709.0
2022-09-21 13:05:00,40.17,40.19,40.13,40.15,203219.0,33.3304,33.347,33.2972,33.3138,203219.0
2022-09-21 13:10:00,40.14,40.17,40.12,40.16,356669.0,33.3055,33.3304,33.2889,33.3221,356669.0
2022-09-21 13:15:00,40.15,40.22,40.15,40.22,142660.0,33.3138,33.3719,33.3138,33.3719,142660.0
2022-09-21 13:20:00,40.22,40.27,40.2,40.27,108916.0,33.3719,33.4134,33.3553,33.4134,108916.0
2022-09-21 13:25:00,40.26,40.31,40.25,40.29,254744.0,33.4051,33.4466,33.3968,33.43,254744.0
2022-09-21 13:30:00,40.28,40.29,40.24,40.27,175815.0,33.4217,33.43,33.3885,33.4134,175815.0
2022-09-21 13:35:00,40.27,40.31,40.26,40.3,148646.0,33.4134,33.4466,33.4051,33.4383,148646.0
2022-09-21 13:40:00,40.3,40.31,40.29,40.31,97451.0,33.4383,33.4466,33.43,33.4466,97451.0
2022-09-21 13:45:00,40.31,40.32,40.27,40.3,157150.0,33.4466,33.4549,33.4134,33.4383,157150.0
2022-09-21 13:50:00,40.3,40.35,40.3,40.33,135549.0,33.4383,33.4797,33.4383,33.4632,135549.0
2022-09-21 13:55:00,40.34,40.34,40.25,40.28,148523.0,33.4714,33.4714,33.3968,33.4217,148523.0
2022-09-21 14:00:00,40.29,40.3,39.82,39.92,913696.0,33.43,33.4383,33.04,33.123,913696.0
2022-09-21 14:05:00,39.9,40.04,39.82,40.02,234883.0,33.1064,33.2225,33.04,33.2059,234883.0
2022-09-21 14:10:00,40.0,40.04,39.78,39.8,533333.0,33.1893,33.2225,33.0068,33.0234,533333.0
2022-09-21 14:15:00,39.78,39.9,39.78,39.85,405784.0,33.0068,33.1064,33.0068,33.0649,405784.0
2022-09-21 14:20:00,39.85,39.93,39.85,39.93,279057.0,33.0649,33.1313,33.0649,33.1313,279057.0
2022-09-21 14:25:00,39.92,39.94,39.86,39.88,262742.0,33.123,33.1396,33.0732,33.0898,262742.0
2022-09-21 14:30:00,39.88,40.07,39.82,40.02,389345.0,33.0898,33.2474,33.04,33.2059,389345.0
2022-09-21 14:35:00,40.02,40.05,39.94,39.98,401929.0,33.2059,33.2308,33.1396,33.1727,401929.0
2022-09-21 14:40:00,39.98,40.28,39.95,40.25,290600.0,33.1727,33.4217,33.1479,33.3968,290600.0
2022-09-21 14:45:00,40.25,40.28,40.03,40.08,311724.0,33.3968,33.4217,33.2142,33.2557,311724.0
2022-09-21 14:50:00,40.09,40.14,40.01,40.12,256625.0,33.264,33.3055,33.1976,33.2889,256625.0
2022-09-21 14:55:00,40.13,40.17,40.07,40.11,255041.0,33.2972,33.3304,33.2474,33.2806,255041.0
2022-09-21 15:00:00,40.12,40.9,40.02,40.05,400419.0,33.2889,33.9361,33.2059,33.2308,400419.0
2022-09-21 15:05:00,40.04,40.11,39.99,40.01,181041.0,33.2225,33.2806,33.181,33.1976,181041.0
2022-09-21 15:10:00,40.0,40.02,39.83,40.0,253875.0,33.1893,33.2059,33.0483,33.1893,253875.0
2022-09-21 15:15:00,40.01,40.07,39.96,39.96,136371.0,33.1976,33.2474,33.1562,33.1562,136371.0
2022-09-21 15:20:00,39.96,39.97,39.85,39.91,229614.0,33.1562,33.1644,33.0649,33.1147,229614.0
2022-09-21 15:25:00,39.91,39.92,39.78,39.79,324450.0,33.1147,33.123,33.0068,33.0151,324450.0
2022-09-21 15:30:00,39.79,39.84,39.69,39.84,443992.0,33.0151,33.0566,32.9321,33.0566,443992.0
2022-09-21 15:35:00,39.83,39.84,39.7,39.71,441583.0,33.0483,33.0566,32.9404,32.9487,441583.0
2022-09-21 15:40:00,39.71,39.73,39.66,39.69,299308.0,32.9487,32.9653,32.9072,32.9321,299308.0
2022-09-21 15:45:00,39.68,39.74,39.64,39.72,487424.0,32.9238,32.9736,32.8906,32.957,487424.0
2022-09-21 15:50:00,39.72,39.77,39.61,39.65,673626.0,32.957,32.9985,32.8657,32.8989,673626.0
2022-09-21 15:55:00,39.64,39.65,39.47,39.49,1164122.0,32.8906,32.8989,32.7496,32.7662,1164122.0
2022-09-22 09:30:00,39.47,39.47,39.26,39.39,639098.0,32.7496,32.7496,32.5753,32.6832,639098.0
2022-09-22 09:35:00,39.39,39.43,39.3,39.34,305555.0,32.6832,32.7164,32.6085,32.6417,305555.0
2022-09-22 09:40:00,39.34,39.5,39.33,39.47,283235.0,32.6417,32.7745,32.6334,32.7496,283235.0
2022-09-22 09:45:00,39.47,39.5,39.39,39.48,241014.0,32.7496,32.7745,32.6832,32.7579,241014.0
2022-09-22 09:50:00,39.48,39.56,39.42,39.52,192249.0,32.7579,32.8243,32.7081,32.7911,192249.0
2022-09-22 09:55:00,39.53,39.57,39.43,39.47,190488.0,32.7994,32.8326,32.7164,32.7496,190488.0
2022-09-22 10:00:00,39.47,39.5,39.37,39.44,329096.0,32.7496,32.7745,32.6666,32.7247,329096.0
2022-09-22 10:05:00,39.45,39.52,39.4,39.51,258959.0,32.733,32.7911,32.6915,32.7828,258959.0
2022-09-22 10:10:00,39.51,39.78,39.48,39.77,529531.0,32.7828,33.0068,32.7579,32.9985,529531.0
2022-09-22 10:15:00,39.76,39.77,39.67,39.74,308236.0,32.9902,32.9985,32.9155,32.9736,308236.0
2022-09-22 10:20:00,39.73,39.77,39.68,39.76,156067.0,32.9653,32.9985,32.9238,32.9902,156067.0
2022-09-22 10:25:00,39.76,39.89,39.75,39.86,250244.0,32.9902,33.0981,32.9819,33.0732,250244.0
2022-09-22 10:30:00,39.86,39.87,39.7,39.75,299903.0,33.0732,33.0815,32.9404,32.9819,299903.0
2022-09-22 10:35:00,39.75,39.88,39.73,39.87,201493.0,32.9819,33.0898,32.9653,33.0815,201493.0
2022-09-22 10:40:00,39.88,40.0,39.86,39.96,323141.0,33.0898,33.1893,33.0732,33.1562,323141.0
2022-09-22 10:45:00,39.95,40.05,39.92,39.95,497324.0,33.1479,33.2308,33.123,33.1479,497324.0
2022-09-22 10:50:00,39.94,39.94,39.81,39.83,237412.0,33.1396,33.1396,33.0317,33.0483,237412.0
2022-09-22 10:55:00,39.82,39.89,39.8,39.86,142934.0,33.04,33.0981,33.0234,33.0732,142934.0
2022-09-22 11:00:00,39.86,39.94,39.85,39.9,150979.0,33.0732,33.1396,33.0649,33.1064,150979.0
2022-09-22 11:05:00,39.9,39.92,39.86,39.88,120198.0,33.1064,33.123,33.0732,33.0898,120198.0
2022-09-22 11:10:00,39.87,39.92,39.86,39.89,185726.0,33.0815,33.123,33.0732,33.0981,185726.0
2022-09-22 11:15:00,39.89,39.91,39.86,39.87,146227.0,33.0981,33.1147,33.0732,33.0815,146227.0
2022-09-22 11:20:00,39.87,39.91,39.85,39.91,170309.0,33.0815,33.1147,33.0649,33.1147,170309.0
2022-09-22 11:25:00,39.9,39.98,39.9,39.98,202881.0,33.1064,33.1727,33.1064,33.1727,202881.0
2022-09-22 11:30:00,39.98,40.03,39.94,40.01,148574.0,33.1727,33.2142,33.1396,33.1976,148574.0
2022-09-22 11:35:00,40.0,40.04,39.95,40.02,158976.0,33.1893,33.2225,33.1479,33.2059,158976.0
2022-09-22 11:40:00,40.01,40.04,39.97,40.02,237124.0,33.1976,33.2225,33.1644,33.2059,237124.0
2022-09-22 11:45:00,40.02,40.11,40.0,40.09,139106.0,33.2059,33.2806,33.1893,33.264,139106.0
2022-09-22 11:50:00,40.09,40.17,40.08,40.14,205107.0,33.264,33.3304,33.2557,33.3055,205107.0
2022-09-22 11:55:00,40.13,40.18,40.11,40.14,273775.0,33.2972,33.3387,33.2806,33.3055,273775.0
2022-09-22 12:00:00,40.14,40.17,40.1,40.14,116743.0,33.3055,33.3304,33.2723,33.3055,116743.0
2022-09-22 12:05:00,40.14,40.14,40.11,40.13,95659.0,33.3055,33.3055,33.2806,33.2972,95659.0
2022-09-22 12:10:00,40.13,40.14,40.05,40.08,128439.0,33.2972,33.3055,33.2308,33.2557,128439.0
2022-09-22 12:15:00,40.08,40.08,39.99,40.02,118161.0,33.2557,33.2557,33.181,33.2059,118161.0
2022-09-22 12:20:00,40.02,40.09,39.98,40.09,178627.0,33.2059,33.264,33.1727,33.264,178627.0
2022-09-22 12:25:00,40.09,40.12,40.05,40.07,129546.0,33.264,33.2889,33.2308,33.2474,129546.0
2022-09-22 12:30:00,40.07,40.1,40.03,40.09,204449.0,33.2474,33.2723,33.2142,33.264,204449.0
2022-09-22 12:35:00,40.09,40.11,40.06,40.09,101205.0,33.264,33.2806,33.2391,33.264,101205.0
2022-09-22 12:40:00,40.09,40.16,40.07,40.14,157605.0,33.264,33.3221,33.2474,33.3055,157605.0
2022-09-22 12:45:00,40.15,40.18,40.09,40.1,100607.0,33.3138,33.3387,33.264,33.2723,100607.0
2022-09-22 12:50:00,40.09,40.17,40.09,40.14,125701.0,33.264,33.3304,33.264,33.3055,125701.0
2022-09-22 12:55:00,40.15,40.15,40.07,40.09,87726.0,33.3138,33.3138,33.2474,33.264,87726.0
2022-09-22 13:00:00,40.08,40.11,40.05,40.09,66865.0,33.2557,33.2806,33.2308,33.264,66865.0
2022-09-22 13:05:00,40.09,40.11,40.07,40.1,108460.0,33.264,33.2806,33.2474,33.2723,108460.0
2022-09-22 13:10:00,40.1,40.16,40.1,40.12,135435.0,33.2723,33.3221,33.2723,33.2889,135435.0
2022-09-22 13:15:00,40.12,40.16,40.09,40.16,187304.0,33.2889,33.3221,33.264,33.3221,187304.0
2022-09-22 13:20:00,40.16,40.18,40.13,40.13,96368.0,33.3221,33.3387,33.2972,33.2972,96368.0
2022-09-22 13:25:00,40.14,40.24,40.13,40.23,186388.0,33.3055,33.3885,33.2972,33.3802,186388.0
2022-09-22 13:30:00,40.24,40.3,40.23,40.3,180517.0,33.3885,33.4383,33.3802,33.4383,180517.0
2022-09-22 13:35:00,40.29,40.32,40.29,40.32,168633.0,33.43,33.4549,33.43,33.4549,168633.0
2022-09-22 13:40:00,40.31,40.35,40.31,40.31,152259.0,33.4466,33.4797,33.4466,33.4466,152259.0
2022-09-22 13:45:00,40.32,40.35,40.3,40.34,130878.0,33.4549,33.4797,33.4383,33.4714,130878.0
2022-09-22 13:50:00,40.34,40.4,40.33,40.38,233608.0,33.4714,33.5212,33.4632,33.5046,233608.0
2022-09-22 13:55:00,40.39,40.39,40.33,40.33,193434.0,33.5129,33.5129,33.4632,33.4632,193434.0
2022-09-22 14:00:00,40.32,40.37,40.28,40.33,187722.0,33.4549,33.4963,33.4217,33.4632,187722.0
2022-09-22 14:05:00,40.34,40.37,40.28,40.3,84151.0,33.4714,33.4963,33.4217,33.4383,84151.0
2022-09-22 14:10:00,40.3,40.32,40.24,40.25,143028.0,33.4383,33.4549,33.3885,33.3968,143028.0
2022-09-22 14:15:00,40.25,40.28,40.21,40.22,114981.0,33.3968,33.4217,33.3636,33.3719,114981.0
2022-09-22 14:20:00,40.23,40.24,40.18,40.2,147220.0,33.3802,33.3885,33.3387,33.3553,147220.0
2022-09-22 14:25:00,40.2,40.23,40.19,40.19,134614.0,33.3553,33.3802,33.347,33.347,134614.0
2022-09-22 14:30:00,40.2,40.2,40.15,40.16,170757.0,33.3553,33.3553,33.3138,33.3221,170757.0
2022-09-22 14:35:00,40.15,40.2,40.15,40.2,117033.0,33.3138,33.3553,33.3138,33.3553,117033.0
2022-09-22 14:40:00,40.2,40.24,40.18,40.24,118756.0,33.3553,33.3885,33.3387,33.3885,118756.0
2022-09-22 14:45:00,40.24,40.25,40.18,40.2,102099.0,33.3885,33.3968,33.3387,33.3553,102099.0
2022-09-22 14:50:00,40.2,40.24,40.17,40.21,129153.0,33.3553,33.3885,33.3304,33.3636,129153.0
2022-09-22 14:55:00,40.22,40.26,40.2,40.25,90045.0,33.3719,33.4051,33.3553,33.3968,90045.0
2022-09-22 15:00:00,40.25,40.27,40.22,40.23,137687.0,33.3968,33.4134,33.3719,33.3802,137687.0
2022-09-22 15:05:00,40.23,40.24,40.18,40.2,174777.0,33.3802,33.3885,33.3387,33.3553,174777.0
2022-09-22 15:10:00,40.2,40.26,40.19,40.25,177824.0,33.3553,33.4051,33.347,33.3968,177824.0
2022-09-22 15:15:00,40.25,40.25,40.16,40.16,138613.0,33.3968,33.3968,33.3221,33.3221,138613.0
2022-09-22 15:20:00,40.16,40.17,40.09,40.11,144678.0,33.3221,33.3304,33.264,33.2806,144678.0
2022-09-22 15:25:00,40.1,40.1,40.02,40.05,375823.0,33.2723,33.2723,33.2059,33.2308,375823.0
2022-09-22 15:30:00,40.05,40.1,40.04,40.09,307494.0,33.2308,33.2723,33.2225,33.264,307494.0
2022-09-22 15:35:00,40.08,40.1,40.04,40.04,186635.0,33.2557,33.2723,33.2225,33.2225,186635.0
2022-09-22 15:40:00,40.05,40.05,40.01,40.04,219786.0,33.2308,33.2308,33.1976,33.2225,219786.0
2022-09-22 15:45:00,40.04,40.13,40.03,40.12,349825.0,33.2225,33.2972,33.2142,33.2889,349825.0
2022-09-22 15:50:00,40.12,40.15,40.02,40.03,334407.0,33.2889,33.3138,33.2059,33.2142,334407.0
2022-09-22 15:55:00,40.03,40.04,39.93,39.93,956001.0,33.2142,33.2225,33.1313,33.1313,956001.0
2022-09-23 09:30:00,39.56,39.6,39.42,39.46,625878.0,32.8243,32.8574,32.7081,32.7413,625878.0
2022-09-23 09:35:00,39.45,39.7,39.44,39.68,336589.0,32.733,32.9404,32.7247,32.9238,336589.0
2022-09-23 09:40:00,39.69,39.8,39.61,39.72,441447.0,32.9321,33.0234,32.8657,32.957,441447.0
2022-09-23 09:45:00,39.71,39.87,39.66,39.8,255813.0,32.9487,33.0815,32.9072,33.0234,255813.0
2022-09-23 09:50:00,39.8,39.8,39.64,39.72,298295.0,33.0234,33.0234,32.8906,32.957,298295.0
2022-09-23 09:55:00,39.72,39.82,39.7,39.77,188378.0,32.957,33.04,32.9404,32.9985,188378.0
2022-09-23 10:00:00,39.77,39.8,39.71,39.74,167952.0,32.9985,33.0234,32.9487,32.9736,167952.0
2022-09-23 10:05:00,39.74,39.78,39.67,39.76,155327.0,32.9736,33.0068,32.9155,32.9902,155327.0
2022-09-23 10:10:00,39.76,39.81,39.75,39.79,266310.0,32.9902,33.0317,32.9819,33.0151,266310.0
2022-09-23 10:15:00,39.79,39.8,39.72,39.79,176104.0,33.0151,33.0234,32.957,33.0151,176104.0
2022-09-23 10:20:00,39.8,39.81,39.77,39.78,208452.0,33.0234,33.0317,32.9985,33.0068,208452.0
2022-09-23 10:25:00,39.77,39.8,39.74,39.75,157504.0,32.9985,33.0234,32.9736,32.9819,157504.0
2022-09-23 10:30:00,39.75,39.76,39.7,39.7,99067.0,32.9819,32.9902,32.9404,32.9404,99067.0
2022-09-23 10:35:00,39.7,39.76,39.69,39.73,273651.0,32.9404,32.9902,32.9321,32.9653,273651.0
2022-09-23 10:40:00,39.72,39.73,39.62,39.65,145327.0,32.957,32.9653,32.874,32.8989,145327.0
2022-09-23 10:45:00,39.66,39.7,39.61,39.62,153904.0,32.9072,32.9404,32.8657,32.874,153904.0
2022-09-23 10:50:00,39.62,39.66,39.6,39.63,143244.0,32.874,32.9072,32.8574,32.8823,143244.0
2022-09-23 10:55:00,39.63,39.64,39.55,39.55,160251.0,32.8823,32.8906,32.816,32.816,160251.0
2022-09-23 11:00:00,39.55,39.62,39.55,39.57,139423.0,32.816,32.874,32.816,32.8326,139423.0
2022-09-23 11:05:00,39.56,39.58,39.51,39.51,105372.0,32.8243,32.8409,32.7828,32.7828,105372.0
2022-09-23 11:10:00,39.52,39.52,39.43,39.46,167787.0,32.7911,32.7911,32.7164,32.7413,167787.0
2022-09-23 11:15:00,39.45,39.5,39.44,39.49,169718.0,32.733,32.7745,32.7247,32.7662,169718.0
2022-09-23 11:20:00,39.48,39.51,39.44,39.47,161269.0,32.7579,32.7828,32.7247,32.7496,161269.0
2022-09-23 11:25:00,39.47,39.47,39.41,39.42,124552.0,32.7496,32.7496,32.6998,32.7081,124552.0
2022-09-23 11:30:00,39.42,39.43,39.28,39.33,311620.0,32.7081,32.7164,32.5919,32.6334,311620.0
2022-09-23 11:35:00,39.33,39.34,39.3,39.33,97226.0,32.6334,32.6417,32.6085,32.6334,97226.0
2022-09-23 11:40:00,39.32,39.35,39.26,39.26,218467.0,32.6251,32.65,32.5753,32.5753,218467.0
2022-09-23 11:45:00,39.26,39.28,39.22,39.25,212646.0,32.5753,32.5919,32.5421,32.567,212646.0
2022-09-23 11:50:00,39.25,39.3,39.24,39.26,95124.0,32.567,32.6085,32.5587,32.5753,95124.0
2022-09-23 11:55:00,39.26,39.27,39.24,39.25,88433.0,32.5753,32.5836,32.5587,32.567,88433.0
2022-09-23 12:00:00,39.23,39.26,39.22,39.23,126997.0,32.5504,32.5753,32.5421,32.5504,126997.0
2022-09-23 12:05:00,39.23,39.28,39.2,39.23,191290.0,32.5504,32.5919,32.5256,32.5504,191290.0
2022-09-23 12:10:00,39.23,39.26,39.2,39.25,164517.0,32.5504,32.5753,32.5256,32.567,164517.0
2022-09-23 12:15:00,39.25,39.34,39.23,39.33,121592.0,32.567,32.6417,32.5504,32.6334,121592.0
2022-09-23 12:20:00,39.33,39.35,39.3,39.32,154567.0,32.6334,32.65,32.6085,32.6251,154567.0
2022-09-23 12:25:00,39.32,39.33,39.26,39.27,121694.0,32.6251,32.6334,32.5753,32.5836,121694.0
2022-09-23 12:30:00,39.27,39.28,39.23,39.26,111065.0,32.5836,32.5919,32.5504,32.5753,111065.0
2022-09-23 12:35:00,39.25,39.31,39.24,39.29,121654.0,32.567,32.6168,32.5587,32.6002,121654.0
2022-09-23 12:40:00,39.29,39.32,39.28,39.31,136957.0,32.6002,32.6251,32.5919,32.6168,136957.0
2022-09-23 12:45:00,39.31,39.37,39.3,39.37,131086.0,32.6168,32.6666,32.6085,32.6666,131086.0
2022-09-23 12:50:00,39.37,39.4,39.36,39.38,138454.0,32.6666,32.6915,32.6583,32.6749,138454.0
2022-09-23 12:55:00,39.38,39.39,39.34,39.38,85809.0,32.6749,32.6832,32.6417,32.6749,85809.0
2022-09-23 13:00:00,39.38,39.45,39.37,39.43,112682.0,32.6749,32.733,32.6666,32.7164,112682.0
2022-09-23 13:05:00,39.43,39.43,39.38,39.39,73250.0,32.7164,32.7164,32.6749,32.6832,73250.0
2022-09-23 13:10:00,39.39,39.41,39.36,39.37,78854.0,32.6832,32.6998,32.6583,32.6666,78854.0
2022-09-23 13:15:00,39.37,39.4,39.36,39.4,76482.0,32.6666,32.6915,32.6583,32.6915,76482.0
2022-09-23 13:20:00,39.4,39.4,39.36,39.39,160227.0,32.6915,32.6915,32.6583,32.6832,160227.0
2022-09-23 13:25:00,39.39,39.4,39.33,39.34,171401.0,32.6832,32.6915,32.6334,32.6417,171401.0
2022-09-23 13:30:00,39.34,39.41,39.32,39.4,176949.0,32.6417,32.6998,32.6251,32.6915,176949.0
2022-09-23 13:35:00,39.4,39.42,39.38,39.41,105445.0,32.6915,32.7081,32.6749,32.6998,105445.0
2022-09-23 13:40:00,39.41,39.43,39.37,39.4,103498.0,32.6998,32.7164,32.6666,32.6915,103498.0
2022-09-23 13:45:00,39.4,39.43,39.38,39.43,129070.0,32.6915,32.7164,32.6749,32.7164,129070.0
2022-09-23 13:50:00,39.43,39.45,39.41,39.44,127258.0,32.7164,32.733,32.6998,32.7247,127258.0
2022-09-23 13:55:00,39.45,39.46,39.39,39.42,125942.0,32.733,32.7413,32.6832,32.7081,125942.0
2022-09-23 14:00:00,39.42,39.42,39.35,39.37,138524.0,32.7081,32.7081,32.65,32.6666,138524.0
2022-09-23 14:05:00,39.37,39.4,39.32,39.33,111775.0,32.6666,32.6915,32.6251,32.6334,111775.0
2022-09-23 14:10:00,39.33,39.34,39.25,39.27,139331.0,32.6334,32.6417,32.567,32.5836,139331.0
2022-09-23 14:15:00,39.27,39.27,39.21,39.22,141345.0,32.5836,32.5836,32.5339,32.5421,141345.0
2022-09-23 14:20:00,39.22,39.27,39.21,39.26,131726.0,32.5421,32.5836,32.5339,32.5753,131726.0
2022-09-23 14:25:00,39.25,39.28,39.24,39.25,107158.0,32.567,32.5919,32.5587,32.567,107158.0
2022-09-23 14:30:00,39.26,39.26,39.2,39.23,149756.0,32.5753,32.5753,32.5256,32.5504,149756.0
2022-09-23 14:35:00,39.23,39.24,39.17,39.21,158105.0,32.5504,32.5587,32.5007,32.5339,158105.0
2022-09-23 14:40:00,39.22,39.23,39.19,39.23,166555.0,32.5421,32.5504,32.5173,32.5504,166555.0
2022-09-23 14:45:00,39.22,39.25,39.2,39.22,119486.0,32.5421,32.567,32.5256,32.5421,119486.0
2022-09-23 14:50:00,39.21,39.22,39.19,39.2,169167.0,32.5339,32.5421,32.5173,32.5256,169167.0
2022-09-23 14:55:00,39.2,39.2,39.12,39.14,185553.0,32.5256,32.5256,32.4592,32.4758,185553.0
2022-09-23 15:00:00,39.13,39.24,39.11,39.22,150171.0,32.4675,32.5587,32.4509,32.5421,150171.0
2022-09-23 15:05:00,39.22,39.3,39.19,39.27,154663.0,32.5421,32.6085,32.5173,32.5836,154663.0
2022-09-23 15:10:00,39.28,39.3,39.22,39.26,208345.0,32.5919,32.6085,32.5421,32.5753,208345.0
2022-09-23 15:15:00,39.26,39.36,39.26,39.32,154504.0,32.5753,32.6583,32.5753,32.6251,154504.0
2022-09-23 15:20:00,39.32,39.34,39.29,39.33,180697.0,32.6251,32.6417,32.6002,32.6334,180697.0
2022-09-23 15:25:00,39.32,39.38,39.29,39.38,179200.0,32.6251,32.6749,32.6002,32.6749,179200.0
2022-09-23 15:30:00,39.37,39.42,39.36,39.39,201040.0,32.6666,32.7081,32.6583,32.6832,201040.0
2022-09-23 15:35:00,39.39,39.42,39.34,39.41,143978.0,32.6832,32.7081,32.6417,32.6998,143978.0
2022-09-23 15:40:00,39.41,39.49,39.39,39.48,229979.0,32.6998,32.7662,32.6832,32.7579,229979.0
2022-09-23 15:45:00,39.48,39.49,39.42,39.43,247876.0,32.7579,32.7662,32.7081,32.7164,247876.0
2022-09-23 15:50:00,39.43,39.48,39.38,39.48,429535.0,32.7164,32.7579,32.6749,32.7579,429535.0
2022-09-23 15:55:00,39.48,39.56,39.43,39.56,1267531.0,32.7579,32.8243,32.7164,32.8243,1267531.0
2022-09-26 09:30:00,39.23,39.38,39.21,39.3,538149.0,32.5504,32.6749,32.5339,32.6085,538149.0
2022-09-26 09:35:00,39.3,39.31,39.15,39.17,236204.0,32.6085,32.6168,32.4841,32.5007,236204.0
2022-09-26 09:40:00,39.16,39.28,39.11,39.27,237947.0,32.4924,32.5919,32.4509,32.5836,237947.0
2022-09-26 09:45:00,39.27,39.37,39.25,39.27,164337.0,32.5836,32.6666,32.567,32.5836,164337.0
2022-09-26 09:50:00,39.27,39.29,39.2,39.21,169324.0,32.5836,32.6002,32.5256,32.5339,169324.0
2022-09-26 09:55:00,39.21,39.24,39.14,39.18,139372.0,32.5339,32.5587,32.4758,32.509,139372.0
2022-09-26 10:00:00,39.19,39.21,39.15,39.21,167772.0,32.5173,32.5339,32.4841,32.5339,167772.0
2022-09-26 10:05:00,39.2,39.2,39.06,39.06,223653.0,32.5256,32.5256,32.4094,32.4094,223653.0
2022-09-26 10:10:00,39.07,39.11,39.02,39.11,137424.0,32.4177,32.4509,32.3762,32.4509,137424.0
2022-09-26 10:15:00,39.11,39.21,39.11,39.2,157634.0,32.4509,32.5339,32.4509,32.5256,157634.0
2022-09-26 10:20:00,39.2,39.25,39.2,39.23,355862.0,32.5256,32.567,32.5256,32.5504,355862.0
2022-09-26 10:25:00,39.23,39.27,39.2,39.26,139487.0,32.5504,32.5836,32.5256,32.5753,139487.0
2022-09-26 10:30:00,39.26,39.26,39.15,39.18,115007.0,32.5753,32.5753,32.4841,32.509,115007.0
2022-09-26 10:35:00,39.17,39.23,39.17,39.2,129118.0,32.5007,32.5504,32.5007,32.5256,129118.0
2022-09-26 10:40:00,39.21,39.23,39.15,39.21,94838.0,32.5339,32.5504,32.4841,32.5339,94838.0
2022-09-26 10:45:00,39.21,39.22,39.15,39.19,158681.0,32.5339,32.5421,32.4841,32.5173,158681.0
2022-09-26 10:50:00,39.18,39.24,39.16,39.23,112293.0,32.509,32.5587,32.4924,32.5504,112293.0
2022-09-26 10:55:00,39.23,39.26,39.2,39.23,134069.0,32.5504,32.5753,32.5256,32.5504,134069.0
2022-09-26 11:00:00,39.23,39.29,39.22,39.28,141049.0,32.5504,32.6002,32.5421,32.5919,141049.0
2022-09-26 11:05:00,39.27,39.28,39.18,39.19,108429.0,32.5836,32.5919,32.509,32.5173,108429.0
2022-09-26 11:10:00,39.18,39.19,39.15,39.18,144844.0,32.509,32.5173,32.4841,32.509,144844.0
2022-09-26 11:15:00,39.19,39.21,39.17,39.2,102948.0,32.5173,32.5339,32.5007,32.5256,102948.0
2022-09-26 11:20:00,39.2,39.23,39.17,39.23,111589.0,32.5256,32.5504,32.5007,32.5504,111589.0
2022-09-26 11:25:00,39.22,39.23,39.17,39.21,170505.0,32.5421,32.5504,32.5007,32.5339,170505.0
2022-09-26 11:30:00,39.21,39.23,39.11,39.12,206532.0,32.5339,32.5504,32.4509,32.4592,206532.0
2022-09-26 11:35:00,39.12,39.17,39.11,39.14,115488.0,32.4592,32.5007,32.4509,32.4758,115488.0
2022-09-26 11:40:00,39.14,39.19,39.1,39.11,117125.0,32.4758,32.5173,32.4426,32.4509,117125.0
2022-09-26 11:45:00,39.1,39.16,39.09,39.14,103910.0,32.4426,32.4924,32.4343,32.4758,103910.0
2022-09-26 11:50:00,39.13,39.15,39.09,39.13,116873.0,32.4675,32.4841,32.4343,32.4675,116873.0
2022-09-26 11:55:00,39.14,39.18,39.12,39.16,99355.0,32.4758,32.509,32.4592,32.4924,99355.0
2022-09-26 12:00:00,39.16,39.17,39.06,39.09,103191.0,32.4924,32.5007,32.4094,32.4343,103191.0
2022-09-26 12:05:00,39.08,39.1,39.02,39.05,115055.0,32.426,32.4426,32.3762,32.4011,115055.0
2022-09-26 12:10:00,39.05,39.05,39.0,39.02,198589.0,32.4011,32.4011,32.3596,32.3762,198589.0
2022-09-26 12:15:00,39.01,39.01,38.93,38.95,311767.0,32.3679,32.3679,32.3015,32.3181,311767.0
2022-09-26 12:20:00,38.95,38.95,38.89,38.93,237601.0,32.3181,32.3181,32.2683,32.3015,237601.0
2022-09-26 12:25:00,38.92,38.92,38.84,38.89,285699.0,32.2932,32.2932,32.2268,32.2683,285699.0
2022-09-26 12:30:00,38.88,38.92,38.81,38.83,251874.0,32.26,32.2932,32.202,32.2186,251874.0
2022-09-26 12:35:00,38.82,38.9,38.82,38.84,103364.0,32.2103,32.2766,32.2103,32.2268,103364.0
2022-09-26 12:40:00,38.85,38.87,38.83,38.84,100137.0,32.2351,32.2517,32.2186,32.2268,100137.0
2022-09-26 12:45:00,38.84,38.92,38.83,38.88,144694.0,32.2268,32.2932,32.2186,32.26,144694.0
2022-09-26 12:50:00,38.87,38.9,38.87,38.9,96947.0,32.2517,32.2766,32.2517,32.2766,96947.0
2022-09-26 12:55:00,38.9,38.9,38.86,38.86,116717.0,32.2766,32.2766,32.2434,32.2434,116717.0
2022-09-26 13:00:00,38.86,38.88,38.8,38.81,152698.0,32.2434,32.26,32.1937,32.202,152698.0
2022-09-26 13:05:00,38.82,38.83,38.77,38.79,97494.0,32.2103,32.2186,32.1688,32.1854,97494.0
2022-09-26 13:10:00,38.78,38.79,38.7,38.71,229835.0,32.1771,32.1854,32.1107,32.119,229835.0
2022-09-26 13:15:00,38.72,38.75,38.69,38.73,167344.0,32.1273,32.1522,32.1024,32.1356,167344.0
2022-09-26 13:20:00,38.74,38.75,38.69,38.71,117015.0,32.1439,32.1522,32.1024,32.119,117015.0
2022-09-26 13:25:00,38.71,38.72,38.66,38.72,168264.0,32.119,32.1273,32.0775,32.1273,168264.0
2022-09-26 13:30:00,38.71,38.79,38.7,38.74,158392.0,32.119,32.1854,32.1107,32.1439,158392.0
2022-09-26 13:35:00,38.75,38.8,38.72,38.73,165566.0,32.1522,32.1937,32.1273,32.1356,165566.0
2022-09-26 13:40:00,38.73,38.74,38.68,38.71,223628.0,32.1356,32.1439,32.0941,32.119,223628.0
2022-09-26 13:45:00,38.71,38.78,38.7,38.72,164884.0,32.119,32.1771,32.1107,32.1273,164884.0
2022-09-26 13:50:00,38.73,38.77,38.69,38.72,188111.0,32.1356,32.1688,32.1024,32.1273,188111.0
2022-09-26 13:55:00,38.72,38.73,38.64,38.66,168326.0,32.1273,32.1356,32.0609,32.0775,168326.0
2022-09-26 14:00:00,38.66,38.72,38.63,38.71,190470.0,32.0775,32.1273,32.0526,32.119,190470.0
2022-09-26 14:05:00,38.7,38.76,38.69,38.73,163713.0,32.1107,32.1605,32.1024,32.1356,163713.0
2022-09-26 14:10:00,38.73,38.81,38.73,38.8,188378.0,32.1356,32.202,32.1356,32.1937,188378.0
2022-09-26 14:15:00,38.81,38.84,38.79,38.81,184116.0,32.202,32.2268,32.1854,32.202,184116.0
2022-09-26 14:20:00,38.81,38.83,38.77,38.8,122000.0,32.202,32.2186,32.1688,32.1937,122000.0
2022-09-26 14:25:00,38.8,38.8,38.72,38.73,124431.0,32.1937,32.1937,32.1273,32.1356,124431.0
2022-09-26 14:30:00,38.73,38.8,38.72,38.79,169483.0,32.1356,32.1937,32.1273,32.1854,169483.0
2022-09-26 14:35:00,38.79,38.79,38.73,38.75,139289.0,32.1854,32.1854,32.1356,32.1522,139289.0
2022-09-26 14:40:00,38.76,38.78,38.72,38.77,146579.0,32.1605,32.1771,32.1273,32.1688,146579.0
2022-09-26 14:45:00,38.77,38.9,38.76,38.89,188645.0,32.1688,32.2766,32.1605,32.2683,188645.0
2022-09-26 14:50:00,38.89,38.93,38.87,38.91,136978.0,32.2683,32.3015,32.2517,32.2849,136978.0
2022-09-26 14:55:00,38.91,38.92,38.88,38.89,114341.0,32.2849,32.2932,32.26,32.2683,114341.0
2022-09-26 15:00:00,38.89,38.96,38.89,38.91,130887.0,32.2683,32.3264,32.2683,32.2849,130887.0
2022-09-26 15:05:00,38.92,38.97,38.88,38.97,181569.0,32.2932,32.3347,32.26,32.3347,181569.0
2022-09-26 15:10:00,38.97,38.99,38.94,38.97,148370.0,32.3347,32.3513,32.3098,32.3347,148370.0
2022-09-26 15:15:00,38.96,39.03,38.9,39.0,260311.0,32.3264,32.3845,32.2766,32.3596,260311.0
2022-09-26 15:20:00,39.0,39.01,38.92,38.94,200248.0,32.3596,32.3679,32.2932,32.3098,200248.0
2022-09-26 15:25:00,38.94,38.95,38.91,38.94,260379.0,32.3098,32.3181,32.2849,32.3098,260379.0
2022-09-26 15:30:00,38.94,38.95,38.9,38.93,195022.0,32.3098,32.3181,32.2766,32.3015,195022.0
2022-09-26 15:35:00,38.94,38.97,38.91,38.95,318304.0,32.3098,32.3347,32.2849,32.3181,318304.0
2022-09-26 15:40:00,38.94,39.05,38.94,39.04,357521.0,32.3098,32.4011,32.3098,32.3928,357521.0
2022-09-26 15:45:00,39.04,39.08,39.01,39.07,306438.0,32.3928,32.426,32.3679,32.4177,306438.0
2022-09-26 15:50:00,39.07,39.19,39.04,39.12,482558.0,32.4177,32.5173,32.3928,32.4592,482558.0
2022-09-26 15:55:00,39.12,39.13,38.92,38.94,1257970.0,32.4592,32.4675,32.2932,32.3098,1257970.0
2022-09-27 09:30:00,39.2,39.41,39.04,39.41,618333.0,32.5256,32.6998,32.3928,32.6998,618333.0
2022-09-27 09:35:00,39.41,39.63,39.4,39.61,285481.0,32.6998,32.8823,32.6915,32.8657,285481.0
2022-09-27 09:40:00,39.62,39.67,39.56,39.66,204975.0,32.874,32.9155,32.8243,32.9072,204975.0
2022-09-27 09:45:00,39.66,39.7,39.55,39.57,247112.0,32.9072,32.9404,32.816,32.8326,247112.0
2022-09-27 09:50:00,39.58,39.65,39.53,39.6,247317.0,32.8409,32.8989,32.7994,32.8574,247317.0
2022-09-27 09:55:00,39.6,39.61,39.51,39.52,144537.0,32.8574,32.8657,32.7828,32.7911,144537.0
2022-09-27 10:00:00,39.53,39.53,39.39,39.43,300770.0,32.7994,32.7994,32.6832,32.7164,300770.0
2022-09-27 10:05:00,39.43,39.51,39.36,39.38,211293.0,32.7164,32.7828,32.6583,32.6749,211293.0
2022-09-27 10:10:00,39.39,39.47,39.38,39.42,177514.0,32.6832,32.7496,32.6749,32.7081,177514.0
2022-09-27 10:15:00,39.43,39.47,39.4,39.44,117654.0,32.7164,32.7496,32.6915,32.7247,117654.0
2022-09-27 10:20:00,39.43,39.54,39.38,39.52,192632.0,32.7164,32.8077,32.6749,32.7911,192632.0
2022-09-27 10:25:00,39.52,39.57,39.46,39.47,149668.0,32.7911,32.8326,32.7413,32.7496,149668.0
2022-09-27 10:30:00,39.47,39.55,39.47,39.5,144359.0,32.7496,32.816,32.7496,32.7745,144359.0
2022-09-27 10:35:00,39.49,39.56,39.48,39.55,248379.0,32.7662,32.8243,32.7579,32.816,248379.0
2022-09-27 10:40:00,39.55,39.64,39.52,39.64,243463.0,32.816,32.8906,32.7911,32.8906,243463.0
2022-09-27 10:45:00,39.63,39.69,39.58,39.6,213832.0,32.8823,32.9321,32.8409,32.8574,213832.0
2022-09-27 10:50:00,39.59,39.64,39.58,39.59,178848.0,32.8491,32.8906,32.8409,32.8491,178848.0
2022-09-27 10:55:00,39.59,39.59,39.47,39.52,129070.0,32.8491,32.8491,32.7496,32.7911,129070.0
2022-09-27 11:00:00,39.51,39.51,39.43,39.44,123959.0,32.7828,32.7828,32.7164,32.7247,123959.0
2022-09-27 11:05:00,39.45,39.51,39.44,39.49,142186.0,32.733,32.7828,32.7247,32.7662,142186.0
2022-09-27 11:10:00,39.48,39.5,39.39,39.41,142927.0,32.7579,32.7745,32.6832,32.6998,142927.0
2022-09-27 11:15:00,39.41,39.46,39.39,39.41,169363.0,32.6998,32.7413,32.6832,32.6998,169363.0
2022-09-27 11:20:00,39.41,39.42,39.32,39.32,161985.0,32.6998,32.7081,32.6251,32.6251,161985.0
2022-09-27 11:25:00,39.33,39.36,39.26,39.29,169923.0,32.6334,32.6583,32.5753,32.6002,169923.0
2022-09-27 11:30:00,39.29,39.33,39.27,39.32,152995.0,32.6002,32.6334,32.5836,32.6251,152995.0
2022-09-27 11:35:00,39.31,39.34,39.29,39.32,150681.0,32.6168,32.6417,32.6002,32.6251,150681.0
2022-09-27 11:40:00,39.32,39.34,39.29,39.3,70083.0,32.6251,32.6417,32.6002,32.6085,70083.0
2022-09-27 11:45:00,39.29,39.31,39.26,39.27,96670.0,32.6002,32.6168,32.5753,32.5836,96670.0
2022-09-27 11:50:00,39.26,39.29,39.21,39.21,198180.0,32.5753,32.6002,32.5339,32.5339,198180.0
2022-09-27 11:55:00,39.21,39.25,39.2,39.21,177300.0,32.5339,32.567,32.5256,32.5339,177300.0
2022-09-27 12:00:00,39.21,39.23,39.18,39.21,152192.0,32.5339,32.5504,32.509,32.5339,152192.0
2022-09-27 12:05:00,39.21,39.22,39.16,39.16,150506.0,32.5339,32.5421,32.4924,32.4924,150506.0
2022-09-27 12:10:00,39.16,39.17,39.11,39.17,108033.0,32.4924,32.5007,32.4509,32.5007,108033.0
2022-09-27 12:15:00,39.17,39.17,39.11,39.15,161996.0,32.5007,32.5007,32.4509,32.4841,161996.0
2022-09-27 12:20:00,39.15,39.2,39.14,39.16,170168.0,32.4841,32.5256,32.4758,32.4924,170168.0
2022-09-27 12:25:00,39.16,39.22,39.16,39.18,114526.0,32.4924,32.5421,32.4924,32.509,114526.0
2022-09-27 12:30:00,39.18,39.26,39.16,39.24,147199.0,32.509,32.5753,32.4924,32.5587,147199.0
2022-09-27 12:35:00,39.24,39.24,39.15,39.17,123956.0,32.5587,32.5587,32.4841,32.5007,123956.0
2022-09-27 12:40:00,39.17,39.2,39.14,39.19,160968.0,32.5007,32.5256,32.4758,32.5173,160968.0
2022-09-27 12:45:00,39.18,39.2,39.16,39.19,118714.0,32.509,32.5256,32.4924,32.5173,118714.0
2022-09-27 12:50:00,39.18,39.22,39.09,39.22,127912.0,32.509,32.5421,32.4343,32.5421,127912.0
2022-09-27 12:55:00,39.22,39.22,39.15,39.16,151847.0,32.5421,32.5421,32.4841,32.4924,151847.0
2022-09-27 13:00:00,39.15,39.17,39.07,39.08,155096.0,32.4841,32.5007,32.4177,32.426,155096.0
2022-09-27 13:05:00,39.08,39.14,39.07,39.1,128242.0,32.426,32.4758,32.4177,32.4426,128242.0
2022-09-27 13:10:00,39.1,39.14,39.09,39.14,114851.0,32.4426,32.4758,32.4343,32.4758,114851.0
2022-09-27 13:15:00,39.13,39.14,39.09,39.11,127347.0,32.4675,32.4758,32.4343,32.4509,127347.0
2022-09-27 13:20:00,39.1,39.12,39.05,39.06,117888.0,32.4426,32.4592,32.4011,32.4094,117888.0
2022-09-27 13:25:00,39.06,39.07,39.0,39.0,125771.0,32.4094,32.4177,32.3596,32.3596,125771.0
2022-09-27 13:30:00,39.0,39.03,38.97,39.01,136805.0,32.3596,32.3845,32.3347,32.3679,136805.0
2022-09-27 13:35:00,39.02,39.02,38.95,38.96,75407.0,32.3762,32.3762,32.3181,32.3264,75407.0
2022-09-27 13:40:00,38.96,38.96,38.91,38.93,106698.0,32.3264,32.3264,32.2849,32.3015,106698.0
2022-09-27 13:45:00,38.93,38.95,38.92,38.94,129051.0,32.3015,32.3181,32.2932,32.3098,129051.0
2022-09-27 13:50:00,38.93,38.94,38.89,38.91,107308.0,32.3015,32.3098,32.2683,32.2849,107308.0
2022-09-27 13:55:00,38.91,38.96,38.89,38.96,99242.0,32.2849,32.3264,32.2683,32.3264,99242.0
2022-09-27 14:00:00,38.95,38.96,38.89,38.93,193353.0,32.3181,32.3264,32.2683,32.3015,193353.0
2022-09-27 14:05:00,38.93,38.94,38.89,38.91,149407.0,32.3015,32.3098,32.2683,32.2849,149407.0
2022-09-27 14:10:00,38.92,38.94,38.89,38.89,183586.0,32.2932,32.3098,32.2683,32.2683,183586.0
2022-09-27 14:15:00,38.89,38.93,38.88,38.89,149545.0,32.2683,32.3015,32.26,32.2683,149545.0
2022-09-27 14:20:00,38.9,38.91,38.87,38.91,106683.0,32.2766,32.2849,32.2517,32.2849,106683.0
2022-09-27 14:25:00,38.91,38.93,38.89,38.91,168237.0,32.2849,32.3015,32.2683,32.2849,168237.0
2022-09-27 14:30:00,38.91,38.96,38.9,38.96,149587.0,32.2849,32.3264,32.2766,32.3264,149587.0
2022-09-27 14:35:00,38.96,39.07,38.94,39.05,154776.0,32.3264,32.4177,32.3098,32.4011,154776.0
2022-09-27 14:40:00,39.06,39.09,39.03,39.05,199812.0,32.4094,32.4343,32.3845,32.4011,199812.0
2022-09-27 14:45:00,39.05,39.11,39.0,39.11,129897.0,32.4011,32.4509,32.3596,32.4509,129897.0
2022-09-27 14:50:00,39.11,39.11,39.0,39.01,150620.0,32.4509,32.4509,32.3596,32.3679,150620.0
2022-09-27 14:55:00,39.01,39.03,38.99,38.99,94194.0,32.3679,32.3845,32.3513,32.3513,94194.0
2022-09-27 15:00:00,38.99,39.0,38.89,38.93,240043.0,32.3513,32.3596,32.2683,32.3015,240043.0
2022-09-27 15:05:00,38.93,38.95,38.89,38.95,141601.0,32.3015,32.3181,32.2683,32.3181,141601.0
2022-09-27 15:10:00,38.95,38.96,38.9,38.91,108133.0,32.3181,32.3264,32.2766,32.2849,108133.0
2022-09-27 15:15:00,38.91,38.91,38.86,38.9,262475.0,32.2849,32.2849,32.2434,32.2766,262475.0
2022-09-27 15:20:00,38.89,38.93,38.87,38.91,220559.0,32.2683,32.3015,32.2517,32.2849,220559.0
2022-09-27 15:25:00,38.91,38.93,38.88,38.91,169591.0,32.2849,32.3015,32.26,32.2849,169591.0
2022-09-27 15:30:00,38.91,38.93,38.82,38.84,234733.0,32.2849,32.3015,32.2103,32.2268,234733.0
2022-09-27 15:35:00,38.84,38.85,38.78,38.8,325573.0,32.2268,32.2351,32.1771,32.1937,325573.0
2022-09-27 15:40:00,38.8,38.84,38.79,38.84,316567.0,32.1937,32.2268,32.1854,32.2268,316567.0
2022-09-27 15:45:00,38.83,38.9,38.82,38.88,361821.0,32.2186,32.2766,32.2103,32.26,361821.0
2022-09-27 15:50:00,38.89,38.94,38.86,38.89,407009.0,32.2683,32.3098,32.2434,32.2683,407009.0
2022-09-27 15:55:00,38.88,38.92,38.85,38.9,766639.0,32.26,32.2932,32.2351,32.2766,766639.0
2022-09-28 09:30:00,39.06,39.17,39.01,39.11,565094.0,32.4094,32.5007,32.3679,32.4509,565094.0
2022-09-28 09:35:00,39.11,39.15,39.04,39.09,183117.0,32.4509,32.4841,32.3928,32.4343,183117.0
2022-09-28 09:40:00,39.1,39.22,39.03,39.16,412934.0,32.4426,32.5421,32.3845,32.4924,412934.0
2022-09-28 09:45:00,39.15,39.21,39.07,39.13,271156.0,32.4841,32.5339,32.4177,32.4675,271156.0
2022-09-28 09:50:00,39.13,39.22,39.12,39.21,173422.0,32.4675,32.5421,32.4592,32.5339,173422.0
2022-09-28 09:55:00,39.21,39.26,39.2,39.21,175994.0,32.5339,32.5753,32.5256,32.5339,175994.0
2022-09-28 10:00:00,39.21,39.32,39.18,39.22,256728.0,32.5339,32.6251,32.509,32.5421,256728.0
2022-09-28 10:05:00,39.23,39.25,39.17,39.23,177007.0,32.5504,32.567,32.5007,32.5504,177007.0
2022-09-28 10:10:00,39.22,39.33,39.22,39.28,138282.0,32.5421,32.6334,32.5421,32.5919,138282.0
2022-09-28 10:15:00,39.29,39.32,39.23,39.27,144187.0,32.6002,32.6251,32.5504,32.5836,144187.0
2022-09-28 10:20:00,39.28,39.34,39.24,39.31,198275.0,32.5919,32.6417,32.5587,32.6168,198275.0
2022-09-28 10:25:00,39.31,39.34,39.25,39.33,210841.0,32.6168,32.6417,32.567,32.6334,210841.0
2022-09-28 10:30:00,39.34,39.35,39.27,39.3,192627.0,32.6417,32.65,32.5836,32.6085,192627.0
2022-09-28 10:35:00,39.3,39.35,39.25,39.26,187778.0,32.6085,32.65,32.567,32.5753,187778.0
2022-09-28 10:40:00,39.26,39.32,39.21,39.3,196197.0,32.5753,32.6251,32.5339,32.6085,196197.0
2022-09-28 10:45:00,39.29,39.35,39.24,39.28,140690.0,32.6002,32.65,32.5587,32.5919,140690.0
2022-09-28 10:50:00,39.27,39.28,39.22,39.23,149249.0,32.5836,32.5919,32.5421,32.5504,149249.0
2022-09-28 10:55:00,39.23,39.27,39.16,39.18,218454.0,32.5504,32.5836,32.4924,32.509,218454.0
2022-09-28 11:00:00,39.18,39.23,39.14,39.17,189999.0,32.509,32.5504,32.4758,32.5007,189999.0
2022-09-28 11:05:00,39.18,39.19,39.14,39.16,182943.0,32.509,32.5173,32.4758,32.4924,182943.0
2022-09-28 11:10:00,39.16,39.22,39.15,39.2,127238.0,32.4924,32.5421,32.4841,32.5256,127238.0
2022-09-28 11:15:00,39.2,39.25,39.18,39.2,176348.0,32.5256,32.567,32.509,32.5256,176348.0
2022-09-28 11:20:00,39.19,39.25,39.18,39.24,181475.0,32.5173,32.567,32.509,32.5587,181475.0
2022-09-28 11:25:00,39.24,39.27,39.16,39.17,153175.0,32.5587,32.5836,32.4924,32.5007,153175.0
2022-09-28 11:30:00,39.16,39.21,39.14,39.21,337704.0,32.4924,32.5339,32.4758,32.5339,337704.0
2022-09-28 11:35:00,39.21,39.23,39.11,39.12,201006.0,32.5339,32.5504,32.4509,32.4592,201006.0
2022-09-28 11:40:00,39.12,39.13,39.08,39.13,163778.0,32.4592,32.4675,32.426,32.4675,163778.0
2022-09-28 11:45:00,39.13,39.15,39.11,39.13,171793.0,32.4675,32.4841,32.4509,32.4675,171793.0
2022-09-28 11:50:00,39.13,39.19,39.12,39.15,217025.0,32.4675,32.5173,32.4592,32.4841,217025.0
2022-09-28 11:55:00,39.16,39.22,39.15,39.16,224210.0,32.4924,32.5421,32.4841,32.4924,224210.0
2022-09-28 12:00:00,39.17,39.21,39.15,39.21,130129.0,32.5007,32.5339,32.4841,32.5339,130129.0
2022-09-28 12:05:00,39.21,39.33,39.19,39.29,252653.0,32.5339,32.6334,32.5173,32.6002,252653.0
2022-09-28 12:10:00,39.29,39.36,39.28,39.36,138791.0,32.6002,32.6583,32.5919,32.6583,138791.0
2022-09-28 12:15:00,39.35,39.42,39.33,39.4,254785.0,32.65,32.7081,32.6334,32.6915,254785.0
2022-09-28 12:20:00,39.39,39.4,39.31,39.31,136481.0,32.6832,32.6915,32.6168,32.6168,136481.0
2022-09-28 12:25:00,39.32,39.37,39.31,39.34,176984.0,32.6251,32.6666,32.6168,32.6417,176984.0
2022-09-28 12:30:00,39.34,39.36,39.3,39.32,247152.0,32.6417,32.6583,32.6085,32.6251,247152.0
2022-09-28 12:35:00,39.31,39.37,39.31,39.32,97624.0,32.6168,32.6666,32.6168,32.6251,97624.0
2022-09-28 12:40:00,39.33,39.38,39.32,39.37,160268.0,32.6334,32.6749,32.6251,32.6666,160268.0
2022-09-28 12:45:00,39.37,39.39,39.33,39.35,125835.0,32.6666,32.6832,32.6334,32.65,125835.0
2022-09-28 12:50:00,39.34,39.36,39.3,39.33,117282.0,32.6417,32.6583,32.6085,32.6334,117282.0
2022-09-28 12:55:00,39.33,39.34,39.31,39.33,82402.0,32.6334,32.6417,32.6168,32.6334,82402.0
2022-09-28 13:00:00,39.33,39.35,39.3,39.34,131182.0,32.6334,32.65,32.6085,32.6417,131182.0
2022-09-28 13:05:00,39.34,39.42,39.34,39.41,153394.0,32.6417,32.7081,32.6417,32.6998,153394.0
2022-09-28 13:10:00,39.4,39.44,39.38,39.44,106486.0,32.6915,32.7247,32.6749,32.7247,106486.0
2022-09-28 13:15:00,39.44,39.48,39.43,39.48,113728.0,32.7247,32.7579,32.7164,32.7579,113728.0
2022-09-28 13:20:00,39.47,39.48,39.44,39.45,109164.0,32.7496,32.7579,32.7247,32.733,109164.0
2022-09-28 13:25:00,39.45,39.45,39.41,39.45,94559.0,32.733,32.733,32.6998,32.733,94559.0
2022-09-28 13:30:00,39.44,39.45,39.41,39.43,113316.0,32.7247,32.733,32.6998,32.7164,113316.0
2022-09-28 13:35:00,39.43,39.47,39.39,39.47,92006.0,32.7164,32.7496,32.6832,32.7496,92006.0
2022-09-28 13:40:00,39.46,39.5,39.44,39.47,167621.0,32.7413,32.7745,32.7247,32.7496,167621.0
2022-09-28 13:45:00,39.47,39.48,39.36,39.36,348049.0,32.7496,32.7579,32.6583,32.6583,348049.0
2022-09-28 13:50:00,39.37,39.39,39.32,39.37,155929.0,32.6666,32.6832,32.6251,32.6666,155929.0
2022-09-28 13:55:00,39.36,39.39,39.35,39.39,132424.0,32.6583,32.6832,32.65,32.6832,132424.0
2022-09-28 14:00:00,39.39,39.45,39.38,39.45,128891.0,32.6832,32.733,32.6749,32.733,128891.0
2022-09-28 14:05:00,39.44,39.47,39.42,39.44,161421.0,32.7247,32.7496,32.7081,32.7247,161421.0
2022-09-28 14:10:00,39.44,39.45,39.41,39.43,109234.0,32.7247,32.733,32.6998,32.7164,109234.0
2022-09-28 14:15:00,39.43,39.44,39.37,39.38,97004.0,32.7164,32.7247,32.6666,32.6749,97004.0
2022-09-28 14:20:00,39.38,39.41,39.35,39.36,119706.0,32.6749,32.6998,32.65,32.6583,119706.0
2022-09-28 14:25:00,39.35,39.41,39.32,39.39,186744.0,32.65,32.6998,32.6251,32.6832,186744.0
2022-09-28 14:30:00,39.39,39.45,39.38,39.45,137234.0,32.6832,32.733,32.6749,32.733,137234.0
2022-09-28 14:35:00,39.44,39.46,39.43,39.45,107573.0,32.7247,32.7413,32.7164,32.733,107573.0
2022-09-28 14:40:00,39.46,39.46,39.39,39.41,115211.0,32.7413,32.7413,32.6832,32.6998,115211.0
2022-09-28 14:45:00,39.41,39.43,39.39,39.42,139863.0,32.6998,32.7164,32.6832,32.7081,139863.0
2022-09-28 14:50:00,39.41,39.45,39.41,39.42,139383.0,32.6998,32.733,32.6998,32.7081,139383.0
2022-09-28 14:55:00,39.42,39.42,39.39,39.4,97395.0,32.7081,32.7081,32.6832,32.6915,97395.0
2022-09-28 15:00:00,39.4,39.44,39.37,39.44,178718.0,32.6915,32.7247,32.6666,32.7247,178718.0
2022-09-28 15:05:00,39.44,39.49,39.41,39.47,225464.0,32.7247,32.7662,32.6998,32.7496,225464.0
2022-09-28 15:10:00,39.47,39.47,39.4,39.41,147538.0,32.7496,32.7496,32.6915,32.6998,147538.0
2022-09-28 15:15:00,39.41,39.43,39.38,39.4,193822.0,32.6998,32.7164,32.6749,32.6915,193822.0
2022-09-28 15:20:00,39.41,39.43,39.35,39.38,386862.0,32.6998,32.7164,32.65,32.6749,386862.0
2022-09-28 15:25:00,39.37,39.4,39.35,39.38,293699.0,32.6666,32.6915,32.65,32.6749,293699.0
2022-09-28 15:30:00,39.38,39.44,39.37,39.43,215966.0,32.6749,32.7247,32.6666,32.7164,215966.0
2022-09-28 15:35:00,39.43,39.44,39.41,39.43,238750.0,32.7164,32.7247,32.6998,32.7164,238750.0
2022-09-28 15:40:00,39.43,39.5,39.42,39.48,239525.0,32.7164,32.7745,32.7081,32.7579,239525.0
2022-09-28 15:45:00,39.48,39.51,39.47,39.5,416620.0,32.7579,32.7828,32.7496,32.7745,416620.0
2022-09-28 15:50:00,39.49,39.5,39.41,39.41,447174.0,32.7662,32.7745,32.6998,32.6998,447174.0
2022-09-28 15:55:00,39.41,39.45,39.35,39.36,1161328.0,32.6998,32.733,32.65,32.6583,1161328.0
2022-09-29 09:30:00,39.11,39.2,38.98,39.02,470957.0,32.4509,32.5256,32.343,32.3762,470957.0
2022-09-29 09:35:00,39.02,39.09,38.98,38.98,153902.0,32.3762,32.4343,32.343,32.343,153902.0
2022-09-29 09:40:00,38.98,38.99,38.81,38.84,190171.0,32.343,32.3513,32.202,32.2268,190171.0
2022-09-29 09:45:00,38.83,38.87,38.78,38.8,157599.0,32.2186,32.2517,32.1771,32.1937,157599.0
2022-09-29 09:50:00,38.8,38.91,38.78,38.9,200873.0,32.1937,32.2849,32.1771,32.2766,200873.0
2022-09-29 09:55:00,38.91,38.92,38.86,38.89,198025.0,32.2849,32.2932,32.2434,32.2683,198025.0
2022-09-29 10:00:00,38.89,38.9,38.8,38.84,149485.0,32.2683,32.2766,32.1937,32.2268,149485.0
2022-09-29 10:05:00,38.84,38.85,38.78,38.79,117852.0,32.2268,32.2351,32.1771,32.1854,117852.0
2022-09-29 10:10:00,38.79,38.85,38.76,38.81,83108.0,32.1854,32.2351,32.1605,32.202,83108.0
2022-09-29 10:15:00,38.81,38.87,38.79,38.84,163337.0,32.202,32.2517,32.1854,32.2268,163337.0
2022-09-29 10:20:00,38.84,38.85,38.78,38.8,253293.0,32.2268,32.2351,32.1771,32.1937,253293.0
2022-09-29 10:25:00,38.8,38.81,38.72,38.79,220132.0,32.1937,32.202,32.1273,32.1854,220132.0
2022-09-29 10:30:00,38.78,38.85,38.76,38.82,79912.0,32.1771,32.2351,32.1605,32.2103,79912.0
2022-09-29 10:35:00,38.82,38.83,38.76,38.77,93021.0,32.2103,32.2186,32.1605,32.1688,93021.0
2022-09-29 10:40:00,38.77,38.85,38.76,38.83,96501.0,32.1688,32.2351,32.1605,32.2186,96501.0
2022-09-29 10:45:00,38.83,38.95,38.82,38.94,139924.0,32.2186,32.3181,32.2103,32.3098,139924.0
2022-09-29 10:50:00,38.93,38.95,38.89,38.93,122380.0,32.3015,32.3181,32.2683,32.3015,122380.0
2022-09-29 10:55:00,38.93,38.96,38.91,38.94,102304.0,32.3015,32.3264,32.2849,32.3098,102304.0
2022-09-29 11:00:00,38.94,39.0,38.92,38.98,107340.0,32.3098,32.3596,32.2932,32.343,107340.0
2022-09-29 11:05:00,38.97,39.11,38.94,39.1,101660.0,32.3347,32.4509,32.3098,32.4426,101660.0
2022-09-29 11:10:00,39.09,39.1,38.98,39.0,91308.0,32.4343,32.4426,32.343,32.3596,91308.0
2022-09-29 11:15:00,39.0,39.05,38.98,39.01,125414.0,32.3596,32.4011,32.343,32.3679,125414.0
2022-09-29 11:20:00,39.01,39.02,38.95,38.97,109920.0,32.3679,32.3762,32.3181,32.3347,109920.0
2022-09-29 11:25:00,38.97,39.02,38.95,38.98,496253.0,32.3347,32.3762,32.3181,32.343,496253.0
2022-09-29 11:30:00,38.98,38.98,38.86,38.9,170430.0,32.343,32.343,32.2434,32.2766,170430.0
2022-09-29 11:35:00,38.9,38.94,38.88,38.91,206292.0,32.2766,32.3098,32.26,32.2849,206292.0
2022-09-29 11:40:00,38.9,38.93,38.85,38.93,130266.0,32.2766,32.3015,32.2351,32.3015,130266.0
2022-09-29 11:45:00,38.93,38.95,38.9,38.93,90273.0,32.3015,32.3181,32.2766,32.3015,90273.0
2022-09-29 11:50:00,38.93,39.05,38.91,39.02,121074.0,32.3015,32.4011,32.2849,32.3762,121074.0
2022-09-29 11:55:00,39.02,39.05,38.96,38.96,91224.0,32.3762,32.4011,32.3264,32.3264,91224.0
2022-09-29 12:00:00,38.96,38.96,38.9,38.94,62644.0,32.3264,32.3264,32.2766,32.3098,62644.0
2022-09-29 12:05:00,38.94,38.96,38.91,38.95,53122.0,32.3098,32.3264,32.2849,32.3181,53122.0
2022-09-29 12:10:00,38.95,38.95,38.89,38.9,46996.0,32.3181,32.3181,32.2683,32.2766,46996.0
2022-09-29 12:15:00,38.89,38.91,38.8,38.8,112239.0,32.2683,32.2849,32.1937,32.1937,112239.0
2022-09-29 12:20:00,38.8,38.81,38.75,38.75,120875.0,32.1937,32.202,32.1522,32.1522,120875.0
2022-09-29 12:25:00,38.76,38.77,38.69,38.69,221685.0,32.1605,32.1688,32.1024,32.1024,221685.0
2022-09-29 12:30:00,38.7,38.72,38.67,38.72,123554.0,32.1107,32.1273,32.0858,32.1273,123554.0
2022-09-29 12:35:00,38.71,38.72,38.66,38.68,147892.0,32.119,32.1273,32.0775,32.0941,147892.0
2022-09-29 12:40:00,38.68,38.73,38.64,38.73,180404.0,32.0941,32.1356,32.0609,32.1356,180404.0
2022-09-29 12:45:00,38.73,38.73,38.65,38.68,89355.0,32.1356,32.1356,32.0692,32.0941,89355.0
2022-09-29 12:50:00,38.68,38.69,38.65,38.68,114714.0,32.0941,32.1024,32.0692,32.0941,114714.0
2022-09-29 12:55:00,38.68,38.68,38.6,38.63,115377.0,32.0941,32.0941,32.0277,32.0526,115377.0
2022-09-29 13:00:00,38.62,38.62,38.58,38.59,124830.0,32.0443,32.0443,32.0111,32.0194,124830.0
2022-09-29 13:05:00,38.58,38.59,38.53,38.54,145154.0,32.0111,32.0194,31.9696,31.9779,145154.0
2022-09-29 13:10:00,38.54,38.57,38.52,38.55,185401.0,31.9779,32.0028,31.9613,31.9862,185401.0
2022-09-29 13:15:00,38.56,38.59,38.55,38.59,178839.0,31.9945,32.0194,31.9862,32.0194,178839.0
2022-09-29 13:20:00,38.58,38.62,38.56,38.58,278633.0,32.0111,32.0443,31.9945,32.0111,278633.0
2022-09-29 13:25:00,38.58,38.65,38.57,38.62,141942.0,32.0111,32.0692,32.0028,32.0443,141942.0
2022-09-29 13:30:00,38.61,38.65,38.6,38.63,244003.0,32.036,32.0692,32.0277,32.0526,244003.0
2022-09-29 13:35:00,38.62,38.62,38.52,38.54,333388.0,32.0443,32.0443,31.9613,31.9779,333388.0
2022-09-29 13:40:00,38.53,38.54,38.48,38.51,333272.0,31.9696,31.9779,31.9281,31.953,333272.0
2022-09-29 13:45:00,38.51,38.57,38.5,38.55,144274.0,31.953,32.0028,31.9447,31.9862,144274.0
2022-09-29 13:50:00,38.55,38.58,38.51,38.54,166051.0,31.9862,32.0111,31.953,31.9779,166051.0
2022-09-29 13:55:00,38.53,38.56,38.52,38.56,112361.0,31.9696,31.9945,31.9613,31.9945,112361.0
2022-09-29 14:00:00,38.56,38.57,38.49,38.49,160984.0,31.9945,32.0028,31.9364,31.9364,160984.0
2022-09-29 14:05:00,38.5,38.55,38.49,38.52,151835.0,31.9447,31.9862,31.9364,31.9613,151835.0
2022-09-29 14:10:00,38.52,38.52,38.46,38.49,178389.0,31.9613,31.9613,31.9116,31.9364,178389.0
2022-09-29 14:15:00,38.48,38.53,38.45,38.51,137695.0,31.9281,31.9696,31.9033,31.953,137695.0
2022-09-29 14:20:00,38.51,38.57,38.51,38.56,82969.0,31.953,32.0028,31.953,31.9945,82969.0
2022-09-29 14:25:00,38.56,38.64,38.55,38.63,107471.0,31.9945,32.0609,31.9862,32.0526,107471.0
2022-09-29 14:30:00,38.63,38.66,38.62,38.62,82838.0,32.0526,32.0775,32.0443,32.0443,82838.0
2022-09-29 14:35:00,38.63,38.69,38.62,38.67,116366.0,32.0526,32.1024,32.0443,32.0858,116366.0
2022-09-29 14:40:00,38.68,38.69,38.65,38.66,78053.0,32.0941,32.1024,32.0692,32.0775,78053.0
2022-09-29 14:45:00,38.66,38.71,38.66,38.69,242134.0,32.0775,32.119,32.0775,32.1024,242134.0
2022-09-29 14:50:00,38.7,38.71,38.66,38.69,226391.0,32.1107,32.119,32.0775,32.1024,226391.0
2022-09-29 14:55:00,38.69,38.71,38.63,38.63,149696.0,32.1024,32.119,32.0526,32.0526,149696.0
2022-09-29 15:00:00,38.63,38.67,38.61,38.65,91811.0,32.0526,32.0858,32.036,32.0692,91811.0
2022-09-29 15:05:00,38.66,38.69,38.63,38.64,165968.0,32.0775,32.1024,32.0526,32.0609,165968.0
2022-09-29 15:10:00,38.64,38.7,38.63,38.69,121444.0,32.0609,32.1107,32.0526,32.1024,121444.0
2022-09-29 15:15:00,38.69,38.73,38.67,38.72,113137.0,32.1024,32.1356,32.0858,32.1273,113137.0
2022-09-29 15:20:00,38.72,38.74,38.68,38.72,271177.0,32.1273,32.1439,32.0941,32.1273,271177.0
2022-09-29 15:25:00,38.71,38.72,38.63,38.66,146921.0,32.119,32.1273,32.0526,32.0775,146921.0
2022-09-29 15:30:00,38.66,38.74,38.65,38.72,182096.0,32.0775,32.1439,32.0692,32.1273,182096.0
2022-09-29 15:35:00,38.72,38.75,38.67,38.71,165688.0,32.1273,32.1522,32.0858,32.119,165688.0
2022-09-29 15:40:00,38.72,38.73,38.64,38.67,201464.0,32.1273,32.1356,32.0609,32.0858,201464.0
2022-09-29 15:45:00,38.68,38.7,38.63,38.66,279212.0,32.0941,32.1107,32.0526,32.0775,279212.0
2022-09-29 15:50:00,38.66,38.71,38.65,38.68,369811.0,32.0775,32.119,32.0692,32.0941,369811.0
2022-09-29 15:55:00,38.68,38.71,38.63,38.68,805011.0,32.0941,32.119,32.0526,32.0941,805011.0
2022-09-30 09:30:00,38.54,38.79,38.52,38.68,527873.0,31.9779,32.1854,31.9613,32.0941,527873.0
2022-09-30 09:35:00,38.68,38.73,38.55,38.61,256258.0,32.0941,32.1356,31.9862,32.036,256258.0
2022-09-30 09:40:00,38.6,38.69,38.56,38.59,267332.0,32.0277,32.1024,31.9945,32.0194,267332.0
2022-09-30 09:45:00,38.59,38.6,38.32,38.35,502468.0,32.0194,32.0277,31.7954,31.8203,502468.0
2022-09-30 09:50:00,38.35,38.57,38.34,38.55,193127.0,31.8203,32.0028,31.812,31.9862,193127.0
2022-09-30 09:55:00,38.55,38.63,38.53,38.58,130722.0,31.9862,32.0526,31.9696,32.0111,130722.0
2022-09-30 10:00:00,38.58,38.6,38.44,38.47,229554.0,32.0111,32.0277,31.895,31.9198,229554.0
2022-09-30 10:05:00,38.48,38.48,38.28,38.38,233992.0,31.9281,31.9281,31.7622,31.8452,233992.0
2022-09-30 10:10:00,38.38,38.42,38.35,38.41,177477.0,31.8452,31.8784,31.8203,31.8701,177477.0
2022-09-30 10:15:00,38.41,38.42,38.31,38.39,148084.0,31.8701,31.8784,31.7871,31.8535,148084.0
2022-09-30 10:20:00,38.38,38.41,38.32,38.36,174705.0,31.8452,31.8701,31.7954,31.8286,174705.0
2022-09-30 10:25:00,38.36,38.38,38.3,38.37,200557.0,31.8286,31.8452,31.7788,31.8369,200557.0
2022-09-30 10:30:00,38.38,38.5,38.37,38.44,161562.0,31.8452,31.9447,31.8369,31.895,161562.0
2022-09-30 10:35:00,38.45,38.49,38.38,38.48,144853.0,31.9033,31.9364,31.8452,31.9281,144853.0
2022-09-30 10:40:00,38.48,38.48,38.41,38.43,108931.0,31.9281,31.9281,31.8701,31.8867,108931.0
2022-09-30 10:45:00,38.43,38.44,38.38,38.44,102940.0,31.8867,31.895,31.8452,31.895,102940.0
2022-09-30 10:50:00,38.45,38.47,38.35,38.37,105321.0,31.9033,31.9198,31.8203,31.8369,105321.0
2022-09-30 10:55:00,38.37,38.37,38.31,38.33,151134.0,31.8369,31.8369,31.7871,31.8037,151134.0
2022-09-30 11:00:00,38.33,38.39,38.3,38.39,145200.0,31.8037,31.8535,31.7788,31.8535,145200.0
2022-09-30 11:05:00,38.39,38.42,38.34,38.41,130867.0,31.8535,31.8784,31.812,31.8701,130867.0
2022-09-30 11:10:00,38.41,38.45,38.4,38.42,117334.0,31.8701,31.9033,31.8618,31.8784,117334.0
2022-09-30 11:15:00,38.42,38.51,38.42,38.48,179543.0,31.8784,31.953,31.8784,31.9281,179543.0
2022-09-30 11:20:00,38.48,38.51,38.46,38.46,189865.0,31.9281,31.953,31.9116,31.9116,189865.0
2022-09-30 11:25:00,38.46,38.54,38.43,38.49,223158.0,31.9116,31.9779,31.8867,31.9364,223158.0
2022-09-30 11:30:00,38.5,38.51,38.46,38.51,111931.0,31.9447,31.953,31.9116,31.953,111931.0
2022-09-30 11:35:00,38.5,38.52,38.48,38.49,105938.0,31.9447,31.9613,31.9281,31.9364,105938.0
2022-09-30 11:40:00,38.5,38.51,38.4,38.4,132279.0,31.9447,31.953,31.8618,31.8618,132279.0
2022-09-30 11:45:00,38.4,38.43,38.36,38.36,212355.0,31.8618,31.8867,31.8286,31.8286,212355.0
2022-09-30 11:50:00,38.36,38.37,38.29,38.3,188757.0,31.8286,31.8369,31.7705,31.7788,188757.0
2022-09-30 11:55:00,38.31,38.34,38.3,38.31,149486.0,31.7871,31.812,31.7788,31.7871,149486.0
2022-09-30 12:00:00,38.31,38.33,38.29,38.31,146402.0,31.7871,31.8037,31.7705,31.7871,146402.0
2022-09-30 12:05:00,38.31,38.34,38.25,38.26,192891.0,31.7871,31.812,31.7373,31.7456,192891.0
2022-09-30 12:10:00,38.25,38.33,38.25,38.3,198675.0,31.7373,31.8037,31.7373,31.7788,198675.0
2022-09-30 12:15:00,38.29,38.37,38.29,38.31,227736.0,31.7705,31.8369,31.7705,31.7871,227736.0
2022-09-30 12:20:00,38.34,38.39,38.3,38.38,329503.0,31.812,31.8535,31.7788,31.8452,329503.0
2022-09-30 12:25:00,38.39,38.39,38.3,38.3,153602.0,31.8535,31.8535,31.7788,31.7788,153602.0
2022-09-30 12:30:00,38.3,38.32,38.29,38.32,96206.0,31.7788,31.7954,31.7705,31.7954,96206.0
2022-09-30 12:35:00,38.32,38.32,38.25,38.27,185661.0,31.7954,31.7954,31.7373,31.7539,185661.0
2022-09-30 12:40:00,38.27,38.29,38.24,38.29,180781.0,31.7539,31.7705,31.729,31.7705,180781.0
2022-09-30 12:45:00,38.29,38.31,38.28,38.29,112515.0,31.7705,31.7871,31.7622,31.7705,112515.0
2022-09-30 12:50:00,38.28,38.3,38.24,38.25,85870.0,31.7622,31.7788,31.729,31.7373,85870.0
2022-09-30 12:55:00,38.24,38.29,38.22,38.27,121777.0,31.729,31.7705,31.7124,31.7539,121777.0
2022-09-30 13:00:00,38.27,38.28,38.23,38.27,113875.0,31.7539,31.7622,31.7207,31.7539,113875.0
2022-09-30 13:05:00,38.27,38.3,38.26,38.27,74695.0,31.7539,31.7788,31.7456,31.7539,74695.0
2022-09-30 13:10:00,38.27,38.3,38.25,38.26,81236.0,31.7539,31.7788,31.7373,31.7456,81236.0
2022-09-30 13:15:00,38.26,38.27,38.23,38.25,97870.0,31.7456,31.7539,31.7207,31.7373,97870.0
2022-09-30 13:20:00,38.25,38.28,38.21,38.21,136320.0,31.7373,31.7622,31.7041,31.7041,136320.0
2022-09-30 13:25:00,38.21,38.22,38.18,38.19,210395.0,31.7041,31.7124,31.6792,31.6875,210395.0
2022-09-30 13:30:00,38.19,38.21,38.17,38.18,247509.0,31.6875,31.7041,31.6709,31.6792,247509.0
2022-09-30 13:35:00,38.17,38.21,38.12,38.16,287356.0,31.6709,31.7041,31.6294,31.6626,287356.0
2022-09-30 13:40:00,38.16,38.19,38.14,38.18,126635.0,31.6626,31.6875,31.646,31.6792,126635.0
2022-09-30 13:45:00,38.19,38.19,38.12,38.13,104818.0,31.6875,31.6875,31.6294,31.6377,104818.0
2022-09-30 13:50:00,38.13,38.18,38.12,38.16,140982.0,31.6377,31.6792,31.6294,31.6626,140982.0
2022-09-30 13:55:00,38.16,38.2,38.15,38.18,81744.0,31.6626,31.6958,31.6543,31.6792,81744.0
2022-09-30 14:00:00,38.18,38.19,38.13,38.14,186145.0,31.6792,31.6875,31.6377,31.646,186145.0
2022-09-30 14:05:00,38.13,38.16,38.12,38.15,136608.0,31.6377,31.6626,31.6294,31.6543,136608.0
2022-09-30 14:10:00,38.15,38.19,38.14,38.18,125151.0,31.6543,31.6875,31.646,31.6792,125151.0
2022-09-30 14:15:00,38.18,38.24,38.15,38.16,142070.0,31.6792,31.729,31.6543,31.6626,142070.0
2022-09-30 14:20:00,38.15,38.18,38.13,38.14,117074.0,31.6543,31.6792,31.6377,31.646,117074.0
2022-09-30 14:25:00,38.13,38.15,38.11,38.14,119546.0,31.6377,31.6543,31.6211,31.646,119546.0
2022-09-30 14:30:00,38.14,38.15,38.1,38.14,160588.0,31.646,31.6543,31.6128,31.646,160588.0
2022-09-30 14:35:00,38.15,38.17,38.13,38.15,112765.0,31.6543,31.6709,31.6377,31.6543,112765.0
2022-09-30 14:40:00,38.14,38.18,38.12,38.18,203739.0,31.646,31.6792,31.6294,31.6792,203739.0
2022-09-30 14:45:00,38.18,38.18,38.12,38.18,341925.0,31.6792,31.6792,31.6294,31.6792,341925.0
2022-09-30 14:50:00,38.18,38.18,38.12,38.16,166516.0,31.6792,31.6792,31.6294,31.6626,166516.0
2022-09-30 14:55:00,38.16,38.2,38.14,38.16,203370.0,31.6626,31.6958,31.646,31.6626,203370.0
2022-09-30 15:00:00,38.16,38.26,38.15,38.22,136625.0,31.6626,31.7456,31.6543,31.7124,136625.0
2022-09-30 15:05:00,38.21,38.25,38.2,38.23,192995.0,31.7041,31.7373,31.6958,31.7207,192995.0
2022-09-30 15:10:00,38.23,38.26,38.17,38.2,203205.0,31.7207,31.7456,31.6709,31.6958,203205.0
2022-09-30 15:15:00,38.2,38.25,38.17,38.21,151576.0,31.6958,31.7373,31.6709,31.7041,151576.0
2022-09-30 15:20:00,38.22,38.23,38.15,38.16,152106.0,31.7124,31.7207,31.6543,31.6626,152106.0
2022-09-30 15:25:00,38.16,38.2,38.1,38.19,218143.0,31.6626,31.6958,31.6128,31.6875,218143.0
2022-09-30 15:30:00,38.19,38.24,38.15,38.18,239342.0,31.6875,31.729,31.6543,31.6792,239342.0
2022-09-30 15:35:00,38.18,38.21,38.14,38.16,220884.0,31.6792,31.7041,31.646,31.6626,220884.0
2022-09-30 15:40:00,38.16,38.17,38.13,38.15,234613.0,31.6626,31.6709,31.6377,31.6543,234613.0
2022-09-30 15:45:00,38.15,38.17,38.12,38.16,299656.0,31.6543,31.6709,31.6294,31.6626,299656.0
2022-09-30 15:50:00,38.15,38.16,38.01,38.02,691474.0,31.6543,31.6626,31.5382,31.5465,691474.0
2022-09-30 15:55:00,38.02,38.04,37.95,38.01,1866688.0,31.5465,31.5631,31.4884,31.5382,1866688.0
2022-10-03 09:30:00,38.5,38.7,38.38,38.65,767295.0,31.9447,32.1107,31.8452,32.0692,767295.0
2022-10-03 09:35:00,38.64,38.8,38.58,38.77,275637.0,32.0609,32.1937,32.0111,32.1688,275637.0
2022-10-03 09:40:00,38.77,39.03,38.77,38.96,523956.0,32.1688,32.3845,32.1688,32.3264,523956.0
2022-10-03 09:45:00,38.97,38.97,38.75,38.88,395011.0,32.3347,32.3347,32.1522,32.26,395011.0
2022-10-03 09:50:00,38.87,38.94,38.87,38.94,236391.0,32.2517,32.3098,32.2517,32.3098,236391.0
2022-10-03 09:55:00,38.93,39.04,38.93,39.03,204008.0,32.3015,32.3928,32.3015,32.3845,204008.0
2022-10-03 10:00:00,39.04,39.2,39.03,39.15,324176.0,32.3928,32.5256,32.3845,32.4841,324176.0
2022-10-03 10:05:00,39.15,39.29,39.13,39.25,249544.0,32.4841,32.6002,32.4675,32.567,249544.0
2022-10-03 10:10:00,39.26,39.28,39.15,39.21,156401.0,32.5753,32.5919,32.4841,32.5339,156401.0
2022-10-03 10:15:00,39.21,39.27,39.14,39.27,189276.0,32.5339,32.5836,32.4758,32.5836,189276.0
2022-10-03 10:20:00,39.27,39.35,39.21,39.23,168851.0,32.5836,32.65,32.5339,32.5504,168851.0
2022-10-03 10:25:00,39.23,39.31,39.22,39.28,122351.0,32.5504,32.6168,32.5421,32.5919,122351.0
2022-10-03 10:30:00,39.29,39.33,39.26,39.3,315706.0,32.6002,32.6334,32.5753,32.6085,315706.0
2022-10-03 10:35:00,39.3,39.34,39.23,39.25,195507.0,32.6085,32.6417,32.5504,32.567,195507.0
2022-10-03 10:40:00,39.25,39.27,39.16,39.26,335593.0,32.567,32.5836,32.4924,32.5753,335593.0
2022-10-03 10:45:00,39.27,39.32,39.25,39.29,211133.0,32.5836,32.6251,32.567,32.6002,211133.0
2022-10-03 10:50:00,39.29,39.3,39.21,39.22,186605.0,32.6002,32.6085,32.5339,32.5421,186605.0
2022-10-03 10:55:00,39.22,39.22,39.12,39.13,132618.0,32.5421,32.5421,32.4592,32.4675,132618.0
2022-10-03 11:00:00,39.13,39.16,39.1,39.14,125920.0,32.4675,32.4924,32.4426,32.4758,125920.0
2022-10-03 11:05:00,39.14,39.18,39.11,39.17,80078.0,32.4758,32.509,32.4509,32.5007,80078.0
2022-10-03 11:10:00,39.17,39.22,39.15,39.22,96991.0,32.5007,32.5421,32.4841,32.5421,96991.0
2022-10-03 11:15:00,39.22,39.24,39.12,39.13,96868.0,32.5421,32.5587,32.4592,32.4675,96868.0
2022-10-03 11:20:00,39.12,39.18,39.09,39.18,109830.0,32.4592,32.509,32.4343,32.509,109830.0
2022-10-03 11:25:00,39.17,39.18,39.09,39.12,142409.0,32.5007,32.509,32.4343,32.4592,142409.0
2022-10-03 11:30:00,39.12,39.21,39.05,39.14,279060.0,32.4592,32.5339,32.4011,32.4758,279060.0
2022-10-03 11:35:00,39.14,39.16,39.07,39.1,120168.0,32.4758,32.4924,32.4177,32.4426,120168.0
2022-10-03 11:40:00,39.11,39.11,39.06,39.08,79523.0,32.4509,32.4509,32.4094,32.426,79523.0
2022-10-03 11:45:00,39.08,39.08,39.03,39.04,134922.0,32.426,32.426,32.3845,32.3928,134922.0
2022-10-03 11:50:00,39.05,39.12,39.04,39.07,131678.0,32.4011,32.4592,32.3928,32.4177,131678.0
2022-10-03 11:55:00,39.06,39.1,39.05,39.07,144545.0,32.4094,32.4426,32.4011,32.4177,144545.0
2022-10-03 12:00:00,39.07,39.1,39.05,39.08,138053.0,32.4177,32.4426,32.4011,32.426,138053.0
2022-10-03 12:05:00,39.09,39.12,39.07,39.11,73592.0,32.4343,32.4592,32.4177,32.4509,73592.0
2022-10-03 12:10:00,39.1,39.17,39.09,39.16,77983.0,32.4426,32.5007,32.4343,32.4924,77983.0
2022-10-03 12:15:00,39.16,39.21,39.15,39.16,86588.0,32.4924,32.5339,32.4841,32.4924,86588.0
2022-10-03 12:20:00,39.17,39.22,39.15,39.22,105354.0,32.5007,32.5421,32.4841,32.5421,105354.0
2022-10-03 12:25:00,39.22,39.25,39.14,39.16,131390.0,32.5421,32.567,32.4758,32.4924,131390.0
2022-10-03 12:30:00,39.16,39.3,39.13,39.3,215190.0,32.4924,32.6085,32.4675,32.6085,215190.0
2022-10-03 12:35:00,39.3,39.31,39.22,39.27,83781.0,32.6085,32.6168,32.5421,32.5836,83781.0
2022-10-03 12:40:00,39.27,39.29,39.23,39.27,116330.0,32.5836,32.6002,32.5504,32.5836,116330.0
2022-10-03 12:45:00,39.27,39.29,39.24,39.27,116606.0,32.5836,32.6002,32.5587,32.5836,116606.0
2022-10-03 12:50:00,39.27,39.29,39.22,39.24,79277.0,32.5836,32.6002,32.5421,32.5587,79277.0
2022-10-03 12:55:00,39.24,39.28,39.21,39.27,98652.0,32.5587,32.5919,32.5339,32.5836,98652.0
2022-10-03 13:00:00,39.26,39.28,39.22,39.24,106906.0,32.5753,32.5919,32.5421,32.5587,106906.0
2022-10-03 13:05:00,39.23,39.27,39.21,39.27,185777.0,32.5504,32.5836,32.5339,32.5836,185777.0
2022-10-03 13:10:00,39.27,39.29,39.22,39.29,143401.0,32.5836,32.6002,32.5421,32.6002,143401.0
2022-10-03 13:15:00,39.28,39.29,39.23,39.25,120843.0,32.5919,32.6002,32.5504,32.567,120843.0
2022-10-03 13:20:00,39.24,39.31,39.23,39.28,124600.0,32.5587,32.6168,32.5504,32.5919,124600.0
2022-10-03 13:25:00,39.29,39.3,39.26,39.27,83982.0,32.6002,32.6085,32.5753,32.5836,83982.0
2022-10-03 13:30:00,39.27,39.33,39.26,39.31,131692.0,32.5836,32.6334,32.5753,32.6168,131692.0
2022-10-03 13:35:00,39.31,39.32,39.26,39.3,144582.0,32.6168,32.6251,32.5753,32.6085,144582.0
2022-10-03 13:40:00,39.3,39.31,39.28,39.3,88858.0,32.6085,32.6168,32.5919,32.6085,88858.0
2022-10-03 13:45:00,39.29,39.33,39.27,39.28,96061.0,32.6002,32.6334,32.5836,32.5919,96061.0
2022-10-03 13:50:00,39.28,39.29,39.25,39.26,97532.0,32.5919,32.6002,32.567,32.5753,97532.0
2022-10-03 13:55:00,39.26,39.27,39.24,39.25,85458.0,32.5753,32.5836,32.5587,32.567,85458.0
2022-10-03 14:00:00,39.24,39.28,39.23,39.25,96607.0,32.5587,32.5919,32.5504,32.567,96607.0
2022-10-03 14:05:00,39.26,39.3,39.24,39.3,110922.0,32.5753,32.6085,32.5587,32.6085,110922.0
2022-10-03 14:10:00,39.3,39.32,39.28,39.3,122118.0,32.6085,32.6251,32.5919,32.6085,122118.0
2022-10-03 14:15:00,39.3,39.33,39.28,39.32,123181.0,32.6085,32.6334,32.5919,32.6251,123181.0
2022-10-03 14:20:00,39.32,39.33,39.28,39.3,133855.0,32.6251,32.6334,32.5919,32.6085,133855.0
2022-10-03 14:25:00,39.3,39.32,39.26,39.3,136273.0,32.6085,32.6251,32.5753,32.6085,136273.0
2022-10-03 14:30:00,39.3,39.31,39.26,39.28,112766.0,32.6085,32.6168,32.5753,32.5919,112766.0
2022-10-03 14:35:00,39.29,39.33,39.28,39.32,223328.0,32.6002,32.6334,32.5919,32.6251,223328.0
2022-10-03 14:40:00,39.32,39.35,39.31,39.34,140941.0,32.6251,32.65,32.6168,32.6417,140941.0
2022-10-03 14:45:00,39.34,39.37,39.31,39.32,206572.0,32.6417,32.6666,32.6168,32.6251,206572.0
2022-10-03 14:50:00,39.33,39.37,39.33,39.36,113055.0,32.6334,32.6666,32.6334,32.6583,113055.0
2022-10-03 14:55:00,39.36,39.37,39.32,39.34,150580.0,32.6583,32.6666,32.6251,32.6417,150580.0
2022-10-03 15:00:00,39.33,39.34,39.28,39.3,139397.0,32.6334,32.6417,32.5919,32.6085,139397.0
2022-10-03 15:05:00,39.3,39.35,39.3,39.33,159073.0,32.6085,32.65,32.6085,32.6334,159073.0
2022-10-03 15:10:00,39.33,39.34,39.29,39.3,126537.0,32.6334,32.6417,32.6002,32.6085,126537.0
2022-10-03 15:15:00,39.3,39.34,39.26,39.32,155219.0,32.6085,32.6417,32.5753,32.6251,155219.0
2022-10-03 15:20:00,39.33,39.34,39.3,39.32,130825.0,32.6334,32.6417,32.6085,32.6251,130825.0
2022-10-03 15:25:00,39.32,39.34,39.3,39.3,146659.0,32.6251,32.6417,32.6085,32.6085,146659.0
2022-10-03 15:30:00,39.3,39.34,39.28,39.29,166246.0,32.6085,32.6417,32.5919,32.6002,166246.0
2022-10-03 15:35:00,39.29,39.34,39.28,39.3,207221.0,32.6002,32.6417,32.5919,32.6085,207221.0
2022-10-03 15:40:00,39.29,39.3,39.24,39.25,281953.0,32.6002,32.6085,32.5587,32.567,281953.0
2022-10-03 15:45:00,39.25,39.25,39.2,39.2,438147.0,32.567,32.567,32.5256,32.5256,438147.0
2022-10-03 15:50:00,39.21,39.21,39.16,39.18,491836.0,32.5339,32.5339,32.4924,32.509,491836.0
2022-10-03 15:55:00,39.18,39.19,39.13,39.18,871734.0,32.509,32.5173,32.4675,32.509,871734.0
2022-10-04 09:30:00,39.5,39.54,39.25,39.34,675813.0,32.7745,32.8077,32.567,32.6417,675813.0
2022-10-04 09:35:00,39.34,39.44,39.32,39.4,229127.0,32.6417,32.7247,32.6251,32.6915,229127.0
2022-10-04 09:40:00,39.4,39.52,39.39,39.49,276220.0,32.6915,32.7911,32.6832,32.7662,276220.0
2022-10-04 09:45:00,39.49,39.59,39.47,39.57,279076.0,32.7662,32.8491,32.7496,32.8326,279076.0
2022-10-04 09:50:00,39.57,39.7,39.56,39.7,366838.0,32.8326,32.9404,32.8243,32.9404,366838.0
2022-10-04 09:55:00,39.7,39.75,39.62,39.66,281644.0,32.9404,32.9819,32.874,32.9072,281644.0
2022-10-04 10:00:00,39.66,39.77,39.65,39.76,388999.0,32.9072,32.9985,32.8989,32.9902,388999.0
2022-10-04 10:05:00,39.76,39.84,39.74,39.84,303779.0,32.9902,33.0566,32.9736,33.0566,303779.0
2022-10-04 10:10:00,39.84,39.85,39.73,39.82,201199.0,33.0566,33.0649,32.9653,33.04,201199.0
2022-10-04 10:15:00,39.82,39.85,39.73,39.76,184366.0,33.04,33.0649,32.9653,32.9902,184366.0
2022-10-04 10:20:00,39.75,39.77,39.71,39.73,198916.0,32.9819,32.9985,32.9487,32.9653,198916.0
2022-10-04 10:25:00,39.72,39.75,39.67,39.71,231439.0,32.957,32.9819,32.9155,32.9487,231439.0
2022-10-04 10:30:00,39.71,39.75,39.64,39.69,245959.0,32.9487,32.9819,32.8906,32.9321,245959.0
2022-10-04 10:35:00,39.69,39.69,39.6,39.61,185784.0,32.9321,32.9321,32.8574,32.8657,185784.0
2022-10-04 10:40:00,39.62,39.67,39.61,39.61,195748.0,32.874,32.9155,32.8657,32.8657,195748.0
2022-10-04 10:45:00,39.61,39.67,39.59,39.63,174229.0,32.8657,32.9155,32.8491,32.8823,174229.0
2022-10-04 10:50:00,39.63,39.63,39.46,39.48,142151.0,32.8823,32.8823,32.7413,32.7579,142151.0
2022-10-04 10:55:00,39.47,39.67,39.47,39.64,160265.0,32.7496,32.9155,32.7496,32.8906,160265.0
2022-10-04 11:00:00,39.64,39.66,39.57,39.64,149448.0,32.8906,32.9072,32.8326,32.8906,149448.0
2022-10-04 11:05:00,39.64,39.64,39.54,39.55,140917.0,32.8906,32.8906,32.8077,32.816,140917.0
2022-10-04 11:10:00,39.56,39.56,39.49,39.52,122084.0,32.8243,32.8243,32.7662,32.7911,122084.0
2022-10-04 11:15:00,39.52,39.58,39.51,39.55,221637.0,32.7911,32.8409,32.7828,32.816,221637.0
2022-10-04 11:20:00,39.55,39.6,39.55,39.56,129157.0,32.816,32.8574,32.816,32.8243,129157.0
2022-10-04 11:25:00,39.57,39.6,39.54,39.58,128593.0,32.8326,32.8574,32.8077,32.8409,128593.0
2022-10-04 11:30:00,39.58,39.68,39.58,39.59,386067.0,32.8409,32.9238,32.8409,32.8491,386067.0
2022-10-04 11:35:00,39.59,39.64,39.59,39.61,167959.0,32.8491,32.8906,32.8491,32.8657,167959.0
2022-10-04 11:40:00,39.62,39.62,39.51,39.52,222975.0,32.874,32.874,32.7828,32.7911,222975.0
2022-10-04 11:45:00,39.53,39.56,39.52,39.55,248851.0,32.7994,32.8243,32.7911,32.816,248851.0
2022-10-04 11:50:00,39.55,39.56,39.53,39.54,145010.0,32.816,32.8243,32.7994,32.8077,145010.0
2022-10-04 11:55:00,39.54,39.55,39.51,39.54,115534.0,32.8077,32.816,32.7828,32.8077,115534.0
2022-10-04 12:00:00,39.54,39.55,39.49,39.5,122415.0,32.8077,32.816,32.7662,32.7745,122415.0
2022-10-04 12:05:00,39.49,39.54,39.49,39.52,169510.0,32.7662,32.8077,32.7662,32.7911,169510.0
2022-10-04 12:10:00,39.52,39.58,39.52,39.58,165614.0,32.7911,32.8409,32.7911,32.8409,165614.0
2022-10-04 12:15:00,39.58,39.6,39.54,39.54,158866.0,32.8409,32.8574,32.8077,32.8077,158866.0
2022-10-04 12:20:00,39.55,39.55,39.51,39.53,164488.0,32.816,32.816,32.7828,32.7994,164488.0
2022-10-04 12:25:00,39.53,39.55,39.5,39.53,122429.0,32.7994,32.816,32.7745,32.7994,122429.0
2022-10-04 12:30:00,39.53,39.54,39.48,39.51,238496.0,32.7994,32.8077,32.7579,32.7828,238496.0
2022-10-04 12:35:00,39.5,39.52,39.49,39.51,112884.0,32.7745,32.7911,32.7662,32.7828,112884.0
2022-10-04 12:40:00,39.51,39.57,39.49,39.52,455912.0,32.7828,32.8326,32.7662,32.7911,455912.0
2022-10-04 12:45:00,39.51,39.53,39.48,39.48,165742.0,32.7828,32.7994,32.7579,32.7579,165742.0
2022-10-04 12:50:00,39.48,39.49,39.46,39.49,125997.0,32.7579,32.7662,32.7413,32.7662,125997.0
2022-10-04 12:55:00,39.48,39.5,39.47,39.48,83362.0,32.7579,32.7745,32.7496,32.7579,83362.0
2022-10-04 13:00:00,39.47,39.49,39.45,39.46,153618.0,32.7496,32.7662,32.733,32.7413,153618.0
2022-10-04 13:05:00,39.46,39.47,39.45,39.47,171246.0,32.7413,32.7496,32.733,32.7496,171246.0
2022-10-04 13:10:00,39.47,39.49,39.45,39.45,170832.0,32.7496,32.7662,32.733,32.733,170832.0
2022-10-04 13:15:00,39.45,39.46,39.4,39.41,134467.0,32.733,32.7413,32.6915,32.6998,134467.0
2022-10-04 13:20:00,39.4,39.42,39.36,39.4,147598.0,32.6915,32.7081,32.6583,32.6915,147598.0
2022-10-04 13:25:00,39.4,39.46,39.38,39.46,163186.0,32.6915,32.7413,32.6749,32.7413,163186.0
2022-10-04 13:30:00,39.46,39.49,39.44,39.45,119976.0,32.7413,32.7662,32.7247,32.733,119976.0
2022-10-04 13:35:00,39.44,39.48,39.42,39.47,196411.0,32.7247,32.7579,32.7081,32.7496,196411.0
2022-10-04 13:40:00,39.47,39.5,39.46,39.47,93274.0,32.7496,32.7745,32.7413,32.7496,93274.0
2022-10-04 13:45:00,39.47,39.49,39.45,39.45,147010.0,32.7496,32.7662,32.733,32.733,147010.0
2022-10-04 13:50:00,39.46,39.48,39.42,39.47,116385.0,32.7413,32.7579,32.7081,32.7496,116385.0
2022-10-04 13:55:00,39.47,39.5,39.43,39.44,110049.0,32.7496,32.7745,32.7164,32.7247,110049.0
2022-10-04 14:00:00,39.44,39.46,39.42,39.42,200935.0,32.7247,32.7413,32.7081,32.7081,200935.0
2022-10-04 14:05:00,39.43,39.47,39.42,39.46,128843.0,32.7164,32.7496,32.7081,32.7413,128843.0
2022-10-04 14:10:00,39.46,39.48,39.41,39.42,433622.0,32.7413,32.7579,32.6998,32.7081,433622.0
2022-10-04 14:15:00,39.42,39.48,39.41,39.44,158270.0,32.7081,32.7579,32.6998,32.7247,158270.0
2022-10-04 14:20:00,39.44,39.46,39.42,39.46,106992.0,32.7247,32.7413,32.7081,32.7413,106992.0
2022-10-04 14:25:00,39.46,39.48,39.42,39.43,182451.0,32.7413,32.7579,32.7081,32.7164,182451.0
2022-10-04 14:30:00,39.42,39.48,39.41,39.47,124591.0,32.7081,32.7579,32.6998,32.7496,124591.0
2022-10-04 14:35:00,39.47,39.53,39.46,39.51,340261.0,32.7496,32.7994,32.7413,32.7828,340261.0
2022-10-04 14:40:00,39.51,39.55,39.5,39.53,125623.0,32.7828,32.816,32.7745,32.7994,125623.0
2022-10-04 14:45:00,39.53,39.61,39.53,39.61,162612.0,32.7994,32.8657,32.7994,32.8657,162612.0
2022-10-04 14:50:00,39.61,39.66,39.6,39.66,261720.0,32.8657,32.9072,32.8574,32.9072,261720.0
2022-10-04 14:55:00,39.66,39.74,39.63,39.72,352595.0,32.9072,32.9736,32.8823,32.957,352595.0
2022-10-04 15:00:00,39.72,39.73,39.64,39.66,417929.0,32.957,32.9653,32.8906,32.9072,417929.0
2022-10-04 15:05:00,39.66,39.7,39.63,39.63,410685.0,32.9072,32.9404,32.8823,32.8823,410685.0
2022-10-04 15:10:00,39.63,39.64,39.57,39.59,121321.0,32.8823,32.8906,32.8326,32.8491,121321.0
2022-10-04 15:15:00,39.59,39.59,39.55,39.56,99865.0,32.8491,32.8491,32.816,32.8243,99865.0
2022-10-04 15:20:00,39.57,39.64,39.56,39.64,224730.0,32.8326,32.8906,32.8243,32.8906,224730.0
2022-10-04 15:25:00,39.64,39.67,39.62,39.63,208731.0,32.8906,32.9155,32.874,32.8823,208731.0
2022-10-04 15:30:00,39.62,39.63,39.59,39.61,153085.0,32.874,32.8823,32.8491,32.8657,153085.0
2022-10-04 15:35:00,39.61,39.78,39.6,39.77,407647.0,32.8657,33.0068,32.8574,32.9985,407647.0
2022-10-04 15:40:00,39.77,39.78,39.72,39.74,315554.0,32.9985,33.0068,32.957,32.9736,315554.0
2022-10-04 15:45:00,39.73,39.74,39.68,39.71,257008.0,32.9653,32.9736,32.9238,32.9487,257008.0
2022-10-04 15:50:00,39.71,39.8,39.7,39.8,457918.0,32.9487,33.0234,32.9404,33.0234,457918.0
2022-10-04 15:55:00,39.8,39.83,39.78,39.82,828690.0,33.0234,33.0483,33.0068,33.04,828690.0
2022-10-05 09:30:00,39.34,39.45,39.31,39.44,511462.0,32.6417,32.733,32.6168,32.7247,511462.0
2022-10-05 09:35:00,39.43,39.53,39.33,39.37,209672.0,32.7164,32.7994,32.6334,32.6666,209672.0
2022-10-05 09:40:00,39.37,39.38,39.22,39.23,253195.0,32.6666,32.6749,32.5421,32.5504,253195.0
2022-10-05 09:45:00,39.23,39.26,39.16,39.25,207741.0,32.5504,32.5753,32.4924,32.567,207741.0
2022-10-05 09:50:00,39.25,39.27,39.22,39.25,215144.0,32.567,32.5836,32.5421,32.567,215144.0
2022-10-05 09:55:00,39.25,39.3,39.23,39.26,145496.0,32.567,32.6085,32.5504,32.5753,145496.0
2022-10-05 10:00:00,39.26,39.27,39.15,39.19,307891.0,32.5753,32.5836,32.4841,32.5173,307891.0
2022-10-05 10:05:00,39.17,39.18,39.1,39.1,144348.0,32.5007,32.509,32.4426,32.4426,144348.0
2022-10-05 10:10:00,39.1,39.11,39.01,39.06,228040.0,32.4426,32.4509,32.3679,32.4094,228040.0
2022-10-05 10:15:00,39.06,39.06,38.91,38.94,287412.0,32.4094,32.4094,32.2849,32.3098,287412.0
2022-10-05 10:20:00,38.94,39.02,38.92,38.96,144814.0,32.3098,32.3762,32.2932,32.3264,144814.0
2022-10-05 10:25:00,38.96,39.0,38.93,38.98,182176.0,32.3264,32.3596,32.3015,32.343,182176.0
2022-10-05 10:30:00,38.98,39.02,38.95,38.96,157844.0,32.343,32.3762,32.3181,32.3264,157844.0
2022-10-05 10:35:00,38.96,39.01,38.94,38.97,135799.0,32.3264,32.3679,32.3098,32.3347,135799.0
2022-10-05 10:40:00,38.96,39.06,38.95,38.99,165488.0,32.3264,32.4094,32.3181,32.3513,165488.0
2022-10-05 10:45:00,39.0,39.01,38.95,38.96,128970.0,32.3596,32.3679,32.3181,32.3264,128970.0
2022-10-05 10:50:00,38.95,38.95,38.9,38.93,118507.0,32.3181,32.3181,32.2766,32.3015,118507.0
2022-10-05 10:55:00,38.92,38.94,38.87,38.93,176372.0,32.2932,32.3098,32.2517,32.3015,176372.0
2022-10-05 11:00:00,38.92,39.0,38.91,38.98,154774.0,32.2932,32.3596,32.2849,32.343,154774.0
2022-10-05 11:05:00,38.98,38.99,38.95,38.98,220470.0,32.343,32.3513,32.3181,32.343,220470.0
2022-10-05 11:10:00,38.98,39.04,38.97,39.04,168430.0,32.343,32.3928,32.3347,32.3928,168430.0
2022-10-05 11:15:00,39.04,39.05,38.98,39.02,119379.0,32.3928,32.4011,32.343,32.3762,119379.0
2022-10-05 11:20:00,39.02,39.08,39.0,39.08,98861.0,32.3762,32.426,32.3596,32.426,98861.0
2022-10-05 11:25:00,39.08,39.08,39.0,39.02,96654.0,32.426,32.426,32.3596,32.3762,96654.0
2022-10-05 11:30:00,39.02,39.06,38.99,39.05,150709.0,32.3762,32.4094,32.3513,32.4011,150709.0
2022-10-05 11:35:00,39.05,39.12,39.05,39.12,107094.0,32.4011,32.4592,32.4011,32.4592,107094.0
2022-10-05 11:40:00,39.11,39.12,39.09,39.12,93283.0,32.4509,32.4592,32.4343,32.4592,93283.0
2022-10-05 11:45:00,39.12,39.14,39.1,39.13,223475.0,32.4592,32.4758,32.4426,32.4675,223475.0
2022-10-05 11:50:00,39.13,39.14,39.08,39.12,86701.0,32.4675,32.4758,32.426,32.4592,86701.0
2022-10-05 11:55:00,39.12,39.12,39.02,39.05,98107.0,32.4592,32.4592,32.3762,32.4011,98107.0
2022-10-05 12:00:00,39.05,39.05,39.0,39.02,114007.0,32.4011,32.4011,32.3596,32.3762,114007.0
2022-10-05 12:05:00,39.02,39.11,39.0,39.11,118244.0,32.3762,32.4509,32.3596,32.4509,118244.0
2022-10-05 12:10:00,39.11,39.19,39.1,39.15,134939.0,32.4509,32.5173,32.4426,32.4841,134939.0
2022-10-05 12:15:00,39.14,39.22,39.14,39.18,111070.0,32.4758,32.5421,32.4758,32.509,111070.0
2022-10-05 12:20:00,39.18,39.2,39.16,39.18,97521.0,32.509,32.5256,32.4924,32.509,97521.0
2022-10-05 12:25:00,39.18,39.18,39.15,39.17,86464.0,32.509,32.509,32.4841,32.5007,86464.0
2022-10-05 12:30:00,39.18,39.21,39.16,39.18,97036.0,32.509,32.5339,32.4924,32.509,97036.0
2022-10-05 12:35:00,39.18,39.19,39.16,39.19,82786.0,32.509,32.5173,32.4924,32.5173,82786.0
2022-10-05 12:40:00,39.19,39.21,39.17,39.21,83600.0,32.5173,32.5339,32.5007,32.5339,83600.0
2022-10-05 12:45:00,39.2,39.29,39.2,39.28,136073.0,32.5256,32.6002,32.5256,32.5919,136073.0
2022-10-05 12:50:00,39.28,39.3,39.24,39.25,98610.0,32.5919,32.6085,32.5587,32.567,98610.0
2022-10-05 12:55:00,39.25,39.27,39.2,39.22,69887.0,32.567,32.5836,32.5256,32.5421,69887.0
2022-10-05 13:00:00,39.22,39.24,39.2,39.23,122753.0,32.5421,32.5587,32.5256,32.5504,122753.0
2022-10-05 13:05:00,39.24,39.29,39.23,39.27,116563.0,32.5587,32.6002,32.5504,32.5836,116563.0
2022-10-05 13:10:00,39.27,39.31,39.25,39.29,245639.0,32.5836,32.6168,32.567,32.6002,245639.0
2022-10-05 13:15:00,39.29,39.37,39.29,39.37,121359.0,32.6002,32.6666,32.6002,32.6666,121359.0
2022-10-05 13:20:00,39.37,39.41,39.36,39.36,111129.0,32.6666,32.6998,32.6583,32.6583,111129.0
2022-10-05 13:25:00,39.36,39.38,39.35,39.36,91073.0,32.6583,32.6749,32.65,32.6583,91073.0
2022-10-05 13:30:00,39.36,39.37,39.32,39.33,106582.0,32.6583,32.6666,32.6251,32.6334,106582.0
2022-10-05 13:35:00,39.33,39.35,39.32,39.33,63164.0,32.6334,32.65,32.6251,32.6334,63164.0
2022-10-05 13:40:00,39.32,39.34,39.29,39.34,101969.0,32.6251,32.6417,32.6002,32.6417,101969.0
2022-10-05 13:45:00,39.34,39.35,39.32,39.33,43217.0,32.6417,32.65,32.6251,32.6334,43217.0
2022-10-05 13:50:00,39.33,39.34,39.3,39.32,110951.0,32.6334,32.6417,32.6085,32.6251,110951.0
2022-10-05 13:55:00,39.31,39.33,39.28,39.3,95982.0,32.6168,32.6334,32.5919,32.6085,95982.0
2022-10-05 14:00:00,39.3,39.36,39.29,39.34,166295.0,32.6085,32.6583,32.6002,32.6417,166295.0
2022-10-05 14:05:00,39.35,39.38,39.34,39.36,91215.0,32.65,32.6749,32.6417,32.6583,91215.0
2022-10-05 14:10:00,39.36,39.44,39.36,39.42,122730.0,32.6583,32.7247,32.6583,32.7081,122730.0
2022-10-05 14:15:00,39.43,39.49,39.41,39.48,147215.0,32.7164,32.7662,32.6998,32.7579,147215.0
2022-10-05 14:20:00,39.48,39.53,39.44,39.46,234395.0,32.7579,32.7994,32.7247,32.7413,234395.0
2022-10-05 14:25:00,39.45,39.48,39.43,39.46,128483.0,32.733,32.7579,32.7164,32.7413,128483.0
2022-10-05 14:30:00,39.47,39.47,39.41,39.42,161407.0,32.7496,32.7496,32.6998,32.7081,161407.0
2022-10-05 14:35:00,39.43,39.47,39.42,39.46,133376.0,32.7164,32.7496,32.7081,32.7413,133376.0
2022-10-05 14:40:00,39.46,39.46,39.42,39.42,146781.0,32.7413,32.7413,32.7081,32.7081,146781.0
2022-10-05 14:45:00,39.43,39.47,39.42,39.45,180309.0,32.7164,32.7496,32.7081,32.733,180309.0
2022-10-05 14:50:00,39.44,39.46,39.4,39.41,192613.0,32.7247,32.7413,32.6915,32.6998,192613.0
2022-10-05 14:55:00,39.41,39.42,39.39,39.41,216802.0,32.6998,32.7081,32.6832,32.6998,216802.0
2022-10-05 15:00:00,39.41,39.52,39.41,39.51,201286.0,32.6998,32.7911,32.6998,32.7828,201286.0
2022-10-05 15:05:00,39.51,39.52,39.49,39.5,131826.0,32.7828,32.7911,32.7662,32.7745,131826.0
2022-10-05 15:10:00,39.5,39.55,39.49,39.55,158433.0,32.7745,32.816,32.7662,32.816,158433.0
2022-10-05 15:15:00,39.55,39.55,39.52,39.52,186800.0,32.816,32.816,32.7911,32.7911,186800.0
2022-10-05 15:20:00,39.52,39.57,39.52,39.56,223498.0,32.7911,32.8326,32.7911,32.8243,223498.0
2022-10-05 15:25:00,39.55,39.57,39.54,39.55,201760.0,32.816,32.8326,32.8077,32.816,201760.0
2022-10-05 15:30:00,39.55,39.62,39.55,39.59,342907.0,32.816,32.874,32.816,32.8491,342907.0
2022-10-05 15:35:00,39.59,39.6,39.5,39.51,319746.0,32.8491,32.8574,32.7745,32.7828,319746.0
2022-10-05 15:40:00,39.5,39.51,39.44,39.47,278832.0,32.7745,32.7828,32.7247,32.7496,278832.0
2022-10-05 15:45:00,39.46,39.5,39.45,39.46,315529.0,32.7413,32.7745,32.733,32.7413,315529.0
2022-10-05 15:50:00,39.46,39.47,39.36,39.4,657485.0,32.7413,32.7496,32.6583,32.6915,657485.0
2022-10-05 15:55:00,39.4,39.41,39.36,39.4,905854.0,32.6915,32.6998,32.6583,32.6915,905854.0
2022-10-06 09:30:00,39.47,39.49,39.28,39.34,1365335.0,33.3143,33.3312,33.1539,33.2046,1365335.0
2022-10-06 09:35:00,39.34,39.49,39.14,39.48,925813.0,33.2046,33.3312,33.0358,33.3227,925813.0
2022-10-06 09:40:00,39.49,39.66,39.45,39.49,832578.0,33.3312,33.4747,33.2974,33.3312,832578.0
2022-10-06 09:45:00,39.49,39.52,39.35,39.41,381566.0,33.3312,33.3565,33.213,33.2637,381566.0
2022-10-06 09:50:00,39.41,39.5,39.33,39.37,447831.0,33.2637,33.3396,33.1961,33.2299,447831.0
2022-10-06 09:55:00,39.36,39.38,39.16,39.16,352836.0,33.2215,33.2383,33.0527,33.0527,352836.0
2022-10-06 10:00:00,39.17,39.24,39.11,39.2,414994.0,33.0611,33.1202,33.0104,33.0864,414994.0
2022-10-06 10:05:00,39.2,39.2,39.04,39.08,284807.0,33.0864,33.0864,32.9514,32.9851,284807.0
2022-10-06 10:10:00,39.08,39.14,39.01,39.04,274891.0,32.9851,33.0358,32.926,32.9514,274891.0
2022-10-06 10:15:00,39.05,39.07,38.96,39.0,304238.0,32.9598,32.9767,32.8838,32.9176,304238.0
2022-10-06 10:20:00,39.01,39.09,38.99,39.03,231373.0,32.926,32.9936,32.9092,32.9429,231373.0
2022-10-06 10:25:00,39.04,39.04,38.97,38.99,246927.0,32.9514,32.9514,32.8923,32.9092,246927.0
2022-10-06 10:30:00,38.99,39.01,38.91,38.91,163450.0,32.9092,32.926,32.8416,32.8416,163450.0
2022-10-06 10:35:00,38.91,38.98,38.89,38.94,291269.0,32.8416,32.9007,32.8248,32.867,291269.0
2022-10-06 10:40:00,38.93,38.96,38.9,38.91,183070.0,32.8585,32.8838,32.8332,32.8416,183070.0
2022-10-06 10:45:00,38.91,39.03,38.89,39.02,229019.0,32.8416,32.9429,32.8248,32.9345,229019.0
2022-10-06 10:50:00,39.01,39.03,38.89,38.91,297722.0,32.926,32.9429,32.8248,32.8416,297722.0
2022-10-06 10:55:00,38.91,38.93,38.87,38.88,418518.0,32.8416,32.8585,32.8079,32.8163,418518.0
2022-10-06 11:00:00,38.88,38.88,38.78,38.79,343670.0,32.8163,32.8163,32.7319,32.7404,343670.0
2022-10-06 11:05:00,38.78,38.84,38.76,38.8,196276.0,32.7319,32.7826,32.715,32.7488,196276.0
2022-10-06 11:10:00,38.8,38.82,38.75,38.77,397726.0,32.7488,32.7657,32.7066,32.7235,397726.0
2022-10-06 11:15:00,38.77,38.78,38.69,38.74,258204.0,32.7235,32.7319,32.656,32.6982,258204.0
2022-10-06 11:20:00,38.73,38.76,38.6,38.64,375229.0,32.6897,32.715,32.58,32.6138,375229.0
2022-10-06 11:25:00,38.64,38.67,38.6,38.63,237967.0,32.6138,32.6391,32.58,32.6053,237967.0
2022-10-06 11:30:00,38.63,38.63,38.51,38.55,316756.0,32.6053,32.6053,32.504,32.5378,316756.0
2022-10-06 11:35:00,38.55,38.57,38.52,38.56,327967.0,32.5378,32.5547,32.5125,32.5462,327967.0
2022-10-06 11:40:00,38.55,38.59,38.51,38.53,267736.0,32.5378,32.5715,32.504,32.5209,267736.0
2022-10-06 11:45:00,38.54,38.58,38.52,38.52,154547.0,32.5293,32.5631,32.5125,32.5125,154547.0
2022-10-06 11:50:00,38.53,38.57,38.5,38.55,202426.0,32.5209,32.5547,32.4956,32.5378,202426.0
2022-10-06 11:55:00,38.55,38.57,38.43,38.45,386311.0,32.5378,32.5547,32.4365,32.4534,386311.0
2022-10-06 12:00:00,38.46,38.46,38.37,38.42,259264.0,32.4618,32.4618,32.3859,32.4281,259264.0
2022-10-06 12:05:00,38.43,38.45,38.37,38.39,197836.0,32.4365,32.4534,32.3859,32.4027,197836.0
2022-10-06 12:10:00,38.38,38.45,38.35,38.36,330980.0,32.3943,32.4534,32.369,32.3774,330980.0
2022-10-06 12:15:00,38.37,38.38,38.31,38.34,167223.0,32.3859,32.3943,32.3352,32.3605,167223.0
2022-10-06 12:20:00,38.34,38.38,38.32,38.37,151593.0,32.3605,32.3943,32.3437,32.3859,151593.0
2022-10-06 12:25:00,38.36,38.4,38.34,38.36,158947.0,32.3774,32.4112,32.3605,32.3774,158947.0
2022-10-06 12:30:00,38.36,38.37,38.32,38.34,209375.0,32.3774,32.3859,32.3437,32.3605,209375.0
2022-10-06 12:35:00,38.34,38.36,38.31,38.34,141052.0,32.3605,32.3774,32.3352,32.3605,141052.0
2022-10-06 12:40:00,38.35,38.37,38.32,38.36,268872.0,32.369,32.3859,32.3437,32.3774,268872.0
2022-10-06 12:45:00,38.35,38.39,38.34,38.39,139472.0,32.369,32.4027,32.3605,32.4027,139472.0
2022-10-06 12:50:00,38.39,38.4,38.35,38.37,249737.0,32.4027,32.4112,32.369,32.3859,249737.0
2022-10-06 12:55:00,38.36,38.37,38.27,38.32,144526.0,32.3774,32.3859,32.3015,32.3437,144526.0
2022-10-06 13:00:00,38.31,38.32,38.22,38.23,172210.0,32.3352,32.3437,32.2593,32.2677,172210.0
2022-10-06 13:05:00,38.24,38.24,38.17,38.18,260690.0,32.2761,32.2761,32.2171,32.2255,260690.0
2022-10-06 13:10:00,38.18,38.24,38.16,38.24,314425.0,32.2255,32.2761,32.2086,32.2761,314425.0
2022-10-06 13:15:00,38.23,38.29,38.21,38.23,230928.0,32.2677,32.3183,32.2508,32.2677,230928.0
2022-10-06 13:20:00,38.23,38.26,38.21,38.26,171089.0,32.2677,32.293,32.2508,32.293,171089.0
2022-10-06 13:25:00,38.26,38.26,38.21,38.24,184326.0,32.293,32.293,32.2508,32.2761,184326.0
2022-10-06 13:30:00,38.24,38.24,38.17,38.21,221966.0,32.2761,32.2761,32.2171,32.2508,221966.0
2022-10-06 13:35:00,38.2,38.21,38.09,38.1,240815.0,32.2424,32.2508,32.1495,32.158,240815.0
2022-10-06 13:40:00,38.1,38.15,38.09,38.11,153673.0,32.158,32.2002,32.1495,32.1664,153673.0
2022-10-06 13:45:00,38.11,38.14,38.09,38.1,181892.0,32.1664,32.1917,32.1495,32.158,181892.0
2022-10-06 13:50:00,38.09,38.11,38.07,38.1,166578.0,32.1495,32.1664,32.1326,32.158,166578.0
2022-10-06 13:55:00,38.1,38.11,38.09,38.11,152532.0,32.158,32.1664,32.1495,32.1664,152532.0
2022-10-06 14:00:00,38.1,38.15,38.05,38.14,310952.0,32.158,32.2002,32.1158,32.1917,310952.0
2022-10-06 14:05:00,38.14,38.15,38.09,38.09,143509.0,32.1917,32.2002,32.1495,32.1495,143509.0
2022-10-06 14:10:00,38.1,38.1,38.02,38.02,440301.0,32.158,32.158,32.0904,32.0904,440301.0
2022-10-06 14:15:00,38.02,38.08,38.0,38.04,359921.0,32.0904,32.1411,32.0736,32.1073,359921.0
2022-10-06 14:20:00,38.05,38.06,38.03,38.05,164601.0,32.1158,32.1242,32.0989,32.1158,164601.0
2022-10-06 14:25:00,38.05,38.11,38.05,38.09,154480.0,32.1158,32.1664,32.1158,32.1495,154480.0
2022-10-06 14:30:00,38.09,38.17,38.08,38.09,231156.0,32.1495,32.2171,32.1411,32.1495,231156.0
2022-10-06 14:35:00,38.09,38.1,38.08,38.09,136959.0,32.1495,32.158,32.1411,32.1495,136959.0
2022-10-06 14:40:00,38.09,38.09,38.03,38.04,146034.0,32.1495,32.1495,32.0989,32.1073,146034.0
2022-10-06 14:45:00,38.03,38.04,37.94,37.95,427891.0,32.0989,32.1073,32.0229,32.0314,427891.0
2022-10-06 14:50:00,37.94,37.95,37.9,37.93,442025.0,32.0229,32.0314,31.9892,32.0145,442025.0
2022-10-06 14:55:00,37.92,37.99,37.92,37.93,171498.0,32.006,32.0651,32.006,32.0145,171498.0
2022-10-06 15:00:00,37.94,37.97,37.91,37.96,245615.0,32.0229,32.0482,31.9976,32.0398,245615.0
2022-10-06 15:05:00,37.96,37.97,37.91,37.94,212673.0,32.0398,32.0482,31.9976,32.0229,212673.0
2022-10-06 15:10:00,37.94,37.96,37.9,37.93,389926.0,32.0229,32.0398,31.9892,32.0145,389926.0
2022-10-06 15:15:00,37.94,37.98,37.91,37.91,358113.0,32.0229,32.0567,31.9976,31.9976,358113.0
2022-10-06 15:20:00,37.91,37.99,37.9,37.97,261225.0,31.9976,32.0651,31.9892,32.0482,261225.0
2022-10-06 15:25:00,37.97,38.0,37.96,38.0,243342.0,32.0482,32.0736,32.0398,32.0736,243342.0
2022-10-06 15:30:00,37.99,38.02,37.95,37.97,306784.0,32.0651,32.0904,32.0314,32.0482,306784.0
2022-10-06 15:35:00,37.96,37.98,37.91,37.97,281005.0,32.0398,32.0567,31.9976,32.0482,281005.0
2022-10-06 15:40:00,37.97,37.99,37.93,37.98,355330.0,32.0482,32.0651,32.0145,32.0567,355330.0
2022-10-06 15:45:00,37.98,37.98,37.9,37.91,684938.0,32.0567,32.0567,31.9892,31.9976,684938.0
2022-10-06 15:50:00,37.91,37.93,37.84,37.89,827575.0,31.9976,32.0145,31.9385,31.9807,827575.0
2022-10-06 15:55:00,37.88,37.89,37.77,37.83,1654302.0,31.9723,31.9807,31.8794,31.9301,1654302.0
2022-10-07 09:30:00,37.63,37.7,37.11,37.35,1651674.0,31.7613,31.8204,31.3224,31.5249,1651674.0
2022-10-07 09:35:00,37.35,37.43,37.24,37.29,366657.0,31.5249,31.5925,31.4321,31.4743,366657.0
2022-10-07 09:40:00,37.29,37.38,37.11,37.12,292402.0,31.4743,31.5503,31.3224,31.3308,292402.0
2022-10-07 09:45:00,37.12,37.23,37.07,37.09,592462.0,31.3308,31.4237,31.2886,31.3055,592462.0
2022-10-07 09:50:00,37.09,37.18,37.04,37.05,342187.0,31.3055,31.3815,31.2633,31.2717,342187.0
2022-10-07 09:55:00,37.04,37.11,36.98,37.08,781115.0,31.2633,31.3224,31.2126,31.297,781115.0
2022-10-07 10:00:00,37.07,37.1,36.97,37.01,346472.0,31.2886,31.3139,31.2042,31.238,346472.0
2022-10-07 10:05:00,37.01,37.05,36.95,36.96,359523.0,31.238,31.2717,31.1873,31.1958,359523.0
2022-10-07 10:10:00,36.95,37.1,36.95,37.07,372591.0,31.1873,31.3139,31.1873,31.2886,372591.0
2022-10-07 10:15:00,37.06,37.1,37.0,37.05,339873.0,31.2802,31.3139,31.2295,31.2717,339873.0
2022-10-07 10:20:00,37.04,37.13,37.03,37.11,309035.0,31.2633,31.3392,31.2548,31.3224,309035.0
2022-10-07 10:25:00,37.11,37.15,37.06,37.07,291291.0,31.3224,31.3561,31.2802,31.2886,291291.0
2022-10-07 10:30:00,37.07,37.09,37.04,37.08,199958.0,31.2886,31.3055,31.2633,31.297,199958.0
2022-10-07 10:35:00,37.08,37.09,37.03,37.04,222600.0,31.297,31.3055,31.2548,31.2633,222600.0
2022-10-07 10:40:00,37.04,37.15,37.04,37.15,280087.0,31.2633,31.3561,31.2633,31.3561,280087.0
2022-10-07 10:45:00,37.15,37.19,37.06,37.07,339976.0,31.3561,31.3899,31.2802,31.2886,339976.0
2022-10-07 10:50:00,37.06,37.06,37.0,37.02,419223.0,31.2802,31.2802,31.2295,31.2464,419223.0
2022-10-07 10:55:00,37.03,37.07,37.01,37.01,245593.0,31.2548,31.2886,31.238,31.238,245593.0
2022-10-07 11:00:00,37.01,37.05,36.95,37.0,471126.0,31.238,31.2717,31.1873,31.2295,471126.0
2022-10-07 11:05:00,37.0,37.0,36.93,36.99,463507.0,31.2295,31.2295,31.1704,31.2211,463507.0
2022-10-07 11:10:00,36.99,37.03,36.96,37.0,274085.0,31.2211,31.2548,31.1958,31.2295,274085.0
2022-10-07 11:15:00,37.0,37.02,36.96,37.0,236356.0,31.2295,31.2464,31.1958,31.2295,236356.0
2022-10-07 11:20:00,36.99,37.03,36.96,37.02,357285.0,31.2211,31.2548,31.1958,31.2464,357285.0
2022-10-07 11:25:00,37.02,37.09,37.0,37.05,284001.0,31.2464,31.3055,31.2295,31.2717,284001.0
2022-10-07 11:30:00,37.06,37.07,36.93,36.93,322877.0,31.2802,31.2886,31.1704,31.1704,322877.0
2022-10-07 11:35:00,36.94,36.95,36.9,36.92,330507.0,31.1789,31.1873,31.1451,31.162,330507.0
2022-10-07 11:40:00,36.92,36.97,36.9,36.93,394530.0,31.162,31.2042,31.1451,31.1704,394530.0
2022-10-07 11:45:00,36.93,37.02,36.92,36.95,208625.0,31.1704,31.2464,31.162,31.1873,208625.0
2022-10-07 11:50:00,36.95,36.96,36.91,36.91,243599.0,31.1873,31.1958,31.1536,31.1536,243599.0
2022-10-07 11:55:00,36.91,36.98,36.91,36.96,133382.0,31.1536,31.2126,31.1536,31.1958,133382.0
2022-10-07 12:00:00,36.96,37.0,36.92,36.98,373590.0,31.1958,31.2295,31.162,31.2126,373590.0
2022-10-07 12:05:00,36.98,37.08,36.97,37.06,294479.0,31.2126,31.297,31.2042,31.2802,294479.0
2022-10-07 12:10:00,37.07,37.09,37.0,37.02,224963.0,31.2886,31.3055,31.2295,31.2464,224963.0
2022-10-07 12:15:00,37.02,37.08,37.01,37.06,155467.0,31.2464,31.297,31.238,31.2802,155467.0
2022-10-07 12:20:00,37.06,37.09,36.94,36.98,515605.0,31.2802,31.3055,31.1789,31.2126,515605.0
2022-10-07 12:25:00,36.98,37.05,36.97,37.05,195903.0,31.2126,31.2717,31.2042,31.2717,195903.0
2022-10-07 12:30:00,37.05,37.05,37.01,37.02,226931.0,31.2717,31.2717,31.238,31.2464,226931.0
2022-10-07 12:35:00,37.02,37.04,37.01,37.02,166197.0,31.2464,31.2633,31.238,31.2464,166197.0
2022-10-07 12:40:00,37.02,37.02,36.94,36.97,206259.0,31.2464,31.2464,31.1789,31.2042,206259.0
2022-10-07 12:45:00,36.97,36.99,36.96,36.97,147557.0,31.2042,31.2211,31.1958,31.2042,147557.0
2022-10-07 12:50:00,36.97,36.97,36.92,36.94,165850.0,31.2042,31.2042,31.162,31.1789,165850.0
2022-10-07 12:55:00,36.94,36.96,36.91,36.96,237634.0,31.1789,31.1958,31.1536,31.1958,237634.0
2022-10-07 13:00:00,36.95,36.99,36.93,36.95,329010.0,31.1873,31.2211,31.1704,31.1873,329010.0
2022-10-07 13:05:00,36.95,37.03,36.95,37.01,464377.0,31.1873,31.2548,31.1873,31.238,464377.0
2022-10-07 13:10:00,37.01,37.04,36.99,37.02,285202.0,31.238,31.2633,31.2211,31.2464,285202.0
2022-10-07 13:15:00,37.03,37.1,37.01,37.1,142123.0,31.2548,31.3139,31.238,31.3139,142123.0
2022-10-07 13:20:00,37.1,37.15,37.08,37.11,368132.0,31.3139,31.3561,31.297,31.3224,368132.0
2022-10-07 13:25:00,37.1,37.11,37.06,37.07,184013.0,31.3139,31.3224,31.2802,31.2886,184013.0
2022-10-07 13:30:00,37.07,37.07,37.02,37.04,202993.0,31.2886,31.2886,31.2464,31.2633,202993.0
2022-10-07 13:35:00,37.04,37.04,37.01,37.03,142051.0,31.2633,31.2633,31.238,31.2548,142051.0
2022-10-07 13:40:00,37.02,37.1,37.01,37.09,200611.0,31.2464,31.3139,31.238,31.3055,200611.0
2022-10-07 13:45:00,37.09,37.1,37.06,37.09,163550.0,31.3055,31.3139,31.2802,31.3055,163550.0
2022-10-07 13:50:00,37.08,37.1,37.03,37.07,151118.0,31.297,31.3139,31.2548,31.2886,151118.0
2022-10-07 13:55:00,37.07,37.1,37.06,37.08,167756.0,31.2886,31.3139,31.2802,31.297,167756.0
2022-10-07 14:00:00,37.07,37.09,37.06,37.08,175360.0,31.2886,31.3055,31.2802,31.297,175360.0
2022-10-07 14:05:00,37.08,37.15,37.06,37.15,179858.0,31.297,31.3561,31.2802,31.3561,179858.0
2022-10-07 14:10:00,37.15,37.16,37.08,37.09,237037.0,31.3561,31.3646,31.297,31.3055,237037.0
2022-10-07 14:15:00,37.09,37.11,37.05,37.07,179985.0,31.3055,31.3224,31.2717,31.2886,179985.0
2022-10-07 14:20:00,37.06,37.09,37.04,37.08,118249.0,31.2802,31.3055,31.2633,31.297,118249.0
2022-10-07 14:25:00,37.07,37.09,37.06,37.08,142495.0,31.2886,31.3055,31.2802,31.297,142495.0
2022-10-07 14:30:00,37.08,37.08,37.03,37.07,106313.0,31.297,31.297,31.2548,31.2886,106313.0
2022-10-07 14:35:00,37.06,37.07,37.04,37.05,87034.0,31.2802,31.2886,31.2633,31.2717,87034.0
2022-10-07 14:40:00,37.05,37.06,37.03,37.04,110711.0,31.2717,31.2802,31.2548,31.2633,110711.0
2022-10-07 14:45:00,37.04,37.05,37.02,37.05,124382.0,31.2633,31.2717,31.2464,31.2717,124382.0
2022-10-07 14:50:00,37.05,37.06,37.03,37.05,132326.0,31.2717,31.2802,31.2548,31.2717,132326.0
2022-10-07 14:55:00,37.05,37.06,37.02,37.05,166515.0,31.2717,31.2802,31.2464,31.2717,166515.0
2022-10-07 15:00:00,37.05,37.06,37.0,37.02,463902.0,31.2717,31.2802,31.2295,31.2464,463902.0
2022-10-07 15:05:00,37.02,37.03,36.96,37.0,626900.0,31.2464,31.2548,31.1958,31.2295,626900.0
2022-10-07 15:10:00,37.0,37.01,36.98,36.98,308812.0,31.2295,31.238,31.2126,31.2126,308812.0
2022-10-07 15:15:00,36.98,36.99,36.93,36.94,238813.0,31.2126,31.2211,31.1704,31.1789,238813.0
2022-10-07 15:20:00,36.93,36.95,36.89,36.91,347311.0,31.1704,31.1873,31.1367,31.1536,347311.0
2022-10-07 15:25:00,36.91,36.93,36.86,36.88,251196.0,31.1536,31.1704,31.1114,31.1282,251196.0
2022-10-07 15:30:00,36.89,36.9,36.86,36.89,342856.0,31.1367,31.1451,31.1114,31.1367,342856.0
2022-10-07 15:35:00,36.89,36.92,36.87,36.91,428706.0,31.1367,31.162,31.1198,31.1536,428706.0
2022-10-07 15:40:00,36.91,36.95,36.9,36.91,486372.0,31.1536,31.1873,31.1451,31.1536,486372.0
2022-10-07 15:45:00,36.9,36.9,36.84,36.89,787233.0,31.1451,31.1451,31.0945,31.1367,787233.0
2022-10-07 15:50:00,36.89,36.97,36.85,36.85,703370.0,31.1367,31.2042,31.1029,31.1029,703370.0
2022-10-07 15:55:00,36.85,36.88,36.81,36.85,1796864.0,31.1029,31.1282,31.0692,31.1029,1796864.0
2022-10-10 09:30:00,37.13,37.29,37.11,37.28,769045.0,31.3392,31.4743,31.3224,31.4659,769045.0
2022-10-10 09:35:00,37.27,37.32,37.08,37.09,426823.0,31.4574,31.4996,31.297,31.3055,426823.0
2022-10-10 09:40:00,37.09,37.13,36.92,36.98,278633.0,31.3055,31.3392,31.162,31.2126,278633.0
2022-10-10 09:45:00,36.98,37.08,36.97,37.05,436146.0,31.2126,31.297,31.2042,31.2717,436146.0
2022-10-10 09:50:00,37.05,37.25,37.04,37.18,349985.0,31.2717,31.4405,31.2633,31.3815,349985.0
2022-10-10 09:55:00,37.18,37.25,37.13,37.15,228356.0,31.3815,31.4405,31.3392,31.3561,228356.0
2022-10-10 10:00:00,37.15,37.16,37.08,37.15,323008.0,31.3561,31.3646,31.297,31.3561,323008.0
2022-10-10 10:05:00,37.15,37.21,37.12,37.16,304060.0,31.3561,31.4068,31.3308,31.3646,304060.0
2022-10-10 10:10:00,37.16,37.17,37.09,37.12,152720.0,31.3646,31.373,31.3055,31.3308,152720.0
2022-10-10 10:15:00,37.12,37.2,37.11,37.15,321502.0,31.3308,31.3983,31.3224,31.3561,321502.0
2022-10-10 10:20:00,37.15,37.2,37.13,37.19,201021.0,31.3561,31.3983,31.3392,31.3899,201021.0
2022-10-10 10:25:00,37.19,37.25,37.16,37.23,452280.0,31.3899,31.4405,31.3646,31.4237,452280.0
2022-10-10 10:30:00,37.23,37.26,37.15,37.16,467831.0,31.4237,31.449,31.3561,31.3646,467831.0
2022-10-10 10:35:00,37.16,37.18,37.07,37.07,367593.0,31.3646,31.3815,31.2886,31.2886,367593.0
2022-10-10 10:40:00,37.07,37.08,37.01,37.02,220756.0,31.2886,31.297,31.238,31.2464,220756.0
2022-10-10 10:45:00,37.02,37.06,37.0,37.05,233935.0,31.2464,31.2802,31.2295,31.2717,233935.0
2022-10-10 10:50:00,37.05,37.16,37.01,37.02,219354.0,31.2717,31.3646,31.238,31.2464,219354.0
2022-10-10 10:55:00,37.02,37.05,37.0,37.02,272977.0,31.2464,31.2717,31.2295,31.2464,272977.0
2022-10-10 11:00:00,37.02,37.02,36.96,36.99,196563.0,31.2464,31.2464,31.1958,31.2211,196563.0
2022-10-10 11:05:00,36.98,37.01,36.96,36.98,179514.0,31.2126,31.238,31.1958,31.2126,179514.0
2022-10-10 11:10:00,36.97,36.99,36.95,36.98,147104.0,31.2042,31.2211,31.1873,31.2126,147104.0
2022-10-10 11:15:00,36.98,36.99,36.88,36.88,204357.0,31.2126,31.2211,31.1282,31.1282,204357.0
2022-10-10 11:20:00,36.89,36.95,36.86,36.92,154006.0,31.1367,31.1873,31.1114,31.162,154006.0
2022-10-10 11:25:00,36.93,36.93,36.89,36.92,147626.0,31.1704,31.1704,31.1367,31.162,147626.0
2022-10-10 11:30:00,36.91,36.92,36.81,36.82,219233.0,31.1536,31.162,31.0692,31.0776,219233.0
2022-10-10 11:35:00,36.82,36.84,36.77,36.77,175441.0,31.0776,31.0945,31.0354,31.0354,175441.0
2022-10-10 11:40:00,36.78,36.79,36.75,36.78,193681.0,31.0438,31.0523,31.0185,31.0438,193681.0
2022-10-10 11:45:00,36.77,36.78,36.74,36.76,162869.0,31.0354,31.0438,31.0101,31.027,162869.0
2022-10-10 11:50:00,36.77,36.8,36.75,36.77,162540.0,31.0354,31.0607,31.0185,31.0354,162540.0
2022-10-10 11:55:00,36.78,36.83,36.76,36.77,194682.0,31.0438,31.086,31.027,31.0354,194682.0
2022-10-10 12:00:00,36.77,36.79,36.72,36.77,226432.0,31.0354,31.0523,30.9932,31.0354,226432.0
2022-10-10 12:05:00,36.76,36.79,36.69,36.72,163509.0,31.027,31.0523,30.9679,30.9932,163509.0
2022-10-10 12:10:00,36.72,36.72,36.66,36.69,100691.0,30.9932,30.9932,30.9425,30.9679,100691.0
2022-10-10 12:15:00,36.69,36.69,36.59,36.59,250471.0,30.9679,30.9679,30.8835,30.8835,250471.0
2022-10-10 12:20:00,36.59,36.6,36.56,36.59,208359.0,30.8835,30.8919,30.8581,30.8835,208359.0
2022-10-10 12:25:00,36.59,36.63,36.54,36.55,267628.0,30.8835,30.9172,30.8413,30.8497,267628.0
2022-10-10 12:30:00,36.55,36.57,36.53,36.55,349761.0,30.8497,30.8666,30.8328,30.8497,349761.0
2022-10-10 12:35:00,36.55,36.55,36.48,36.5,288957.0,30.8497,30.8497,30.7906,30.8075,288957.0
2022-10-10 12:40:00,36.49,36.51,36.47,36.5,239329.0,30.7991,30.8159,30.7822,30.8075,239329.0
2022-10-10 12:45:00,36.5,36.53,36.49,36.52,154170.0,30.8075,30.8328,30.7991,30.8244,154170.0
2022-10-10 12:50:00,36.52,36.52,36.44,36.45,196442.0,30.8244,30.8244,30.7569,30.7653,196442.0
2022-10-10 12:55:00,36.45,36.47,36.42,36.44,224417.0,30.7653,30.7822,30.74,30.7569,224417.0
2022-10-10 13:00:00,36.43,36.45,36.43,36.44,175077.0,30.7484,30.7653,30.7484,30.7569,175077.0
2022-10-10 13:05:00,36.44,36.45,36.38,36.4,131295.0,30.7569,30.7653,30.7062,30.7231,131295.0
2022-10-10 13:10:00,36.39,36.51,36.37,36.5,354276.0,30.7147,30.8159,30.6978,30.8075,354276.0
2022-10-10 13:15:00,36.5,36.53,36.47,36.51,108107.0,30.8075,30.8328,30.7822,30.8159,108107.0
2022-10-10 13:20:00,36.51,36.53,36.48,36.53,121941.0,30.8159,30.8328,30.7906,30.8328,121941.0
2022-10-10 13:25:00,36.52,36.6,36.52,36.59,155870.0,30.8244,30.8919,30.8244,30.8835,155870.0
2022-10-10 13:30:00,36.59,36.62,36.57,36.61,178374.0,30.8835,30.9088,30.8666,30.9003,178374.0
2022-10-10 13:35:00,36.61,36.64,36.6,36.63,121366.0,30.9003,30.9257,30.8919,30.9172,121366.0
2022-10-10 13:40:00,36.64,36.65,36.62,36.65,94161.0,30.9257,30.9341,30.9088,30.9341,94161.0
2022-10-10 13:45:00,36.65,36.76,36.64,36.74,238292.0,30.9341,31.027,30.9257,31.0101,238292.0
2022-10-10 13:50:00,36.73,36.78,36.72,36.78,209034.0,31.0016,31.0438,30.9932,31.0438,209034.0
2022-10-10 13:55:00,36.78,36.79,36.73,36.74,118323.0,31.0438,31.0523,31.0016,31.0101,118323.0
2022-10-10 14:00:00,36.74,36.78,36.73,36.77,139939.0,31.0101,31.0438,31.0016,31.0354,139939.0
2022-10-10 14:05:00,36.77,36.78,36.75,36.77,141698.0,31.0354,31.0438,31.0185,31.0354,141698.0
2022-10-10 14:10:00,36.77,36.8,36.73,36.79,258743.0,31.0354,31.0607,31.0016,31.0523,258743.0
2022-10-10 14:15:00,36.79,36.82,36.77,36.8,208575.0,31.0523,31.0776,31.0354,31.0607,208575.0
2022-10-10 14:20:00,36.8,36.8,36.73,36.74,142001.0,31.0607,31.0607,31.0016,31.0101,142001.0
2022-10-10 14:25:00,36.74,36.75,36.69,36.73,115940.0,31.0101,31.0185,30.9679,31.0016,115940.0
2022-10-10 14:30:00,36.73,36.79,36.72,36.76,105487.0,31.0016,31.0523,30.9932,31.027,105487.0
2022-10-10 14:35:00,36.76,36.8,36.75,36.8,136346.0,31.027,31.0607,31.0185,31.0607,136346.0
2022-10-10 14:40:00,36.8,36.81,36.78,36.8,138166.0,31.0607,31.0692,31.0438,31.0607,138166.0
2022-10-10 14:45:00,36.8,36.8,36.71,36.72,140329.0,31.0607,31.0607,30.9848,30.9932,140329.0
2022-10-10 14:50:00,36.72,36.74,36.71,36.73,99840.0,30.9932,31.0101,30.9848,31.0016,99840.0
2022-10-10 14:55:00,36.73,36.74,36.69,36.7,108536.0,31.0016,31.0101,30.9679,30.9763,108536.0
2022-10-10 15:00:00,36.7,36.73,36.66,36.69,161841.0,30.9763,31.0016,30.9425,30.9679,161841.0
2022-10-10 15:05:00,36.69,36.73,36.67,36.73,133304.0,30.9679,31.0016,30.951,31.0016,133304.0
2022-10-10 15:10:00,36.73,36.75,36.71,36.73,194575.0,31.0016,31.0185,30.9848,31.0016,194575.0
2022-10-10 15:15:00,36.74,36.76,36.68,36.7,233853.0,31.0101,31.027,30.9594,30.9763,233853.0
2022-10-10 15:20:00,36.7,36.76,36.69,36.74,226620.0,30.9763,31.027,30.9679,31.0101,226620.0
2022-10-10 15:25:00,36.73,36.74,36.67,36.69,189450.0,31.0016,31.0101,30.951,30.9679,189450.0
2022-10-10 15:30:00,36.69,36.74,36.67,36.72,172103.0,30.9679,31.0101,30.951,30.9932,172103.0
2022-10-10 15:35:00,36.73,36.75,36.7,36.73,169078.0,31.0016,31.0185,30.9763,31.0016,169078.0
2022-10-10 15:40:00,36.73,36.74,36.67,36.7,213353.0,31.0016,31.0101,30.951,30.9763,213353.0
2022-10-10 15:45:00,36.7,36.74,36.68,36.73,350217.0,30.9763,31.0101,30.9594,31.0016,350217.0
2022-10-10 15:50:00,36.73,36.75,36.65,36.7,459146.0,31.0016,31.0185,30.9341,30.9763,459146.0
2022-10-10 15:55:00,36.7,36.71,36.6,36.62,968526.0,30.9763,30.9848,30.8919,30.9088,968526.0
2022-10-11 09:30:00,36.56,36.69,36.46,36.48,596263.0,30.8581,30.9679,30.7737,30.7906,596263.0
2022-10-11 09:35:00,36.48,36.53,36.39,36.43,192127.0,30.7906,30.8328,30.7147,30.7484,192127.0
2022-10-11 09:40:00,36.44,36.5,36.42,36.45,332377.0,30.7569,30.8075,30.74,30.7653,332377.0
2022-10-11 09:45:00,36.45,36.46,36.35,36.4,457468.0,30.7653,30.7737,30.6809,30.7231,457468.0
2022-10-11 09:50:00,36.4,36.56,36.37,36.54,351427.0,30.7231,30.8581,30.6978,30.8413,351427.0
2022-10-11 09:55:00,36.54,36.55,36.45,36.47,230543.0,30.8413,30.8497,30.7653,30.7822,230543.0
2022-10-11 10:00:00,36.47,36.49,36.42,36.49,285022.0,30.7822,30.7991,30.74,30.7991,285022.0
2022-10-11 10:05:00,36.48,36.55,36.44,36.53,258747.0,30.7906,30.8497,30.7569,30.8328,258747.0
2022-10-11 10:10:00,36.53,36.53,36.38,36.45,210077.0,30.8328,30.8328,30.7062,30.7653,210077.0
2022-10-11 10:15:00,36.46,36.48,36.41,36.44,241510.0,30.7737,30.7906,30.7315,30.7569,241510.0
2022-10-11 10:20:00,36.44,36.45,36.34,36.37,365846.0,30.7569,30.7653,30.6725,30.6978,365846.0
2022-10-11 10:25:00,36.38,36.44,36.35,36.38,159671.0,30.7062,30.7569,30.6809,30.7062,159671.0
2022-10-11 10:30:00,36.38,36.39,36.32,36.38,413742.0,30.7062,30.7147,30.6556,30.7062,413742.0
2022-10-11 10:35:00,36.38,36.44,36.32,36.34,245213.0,30.7062,30.7569,30.6556,30.6725,245213.0
2022-10-11 10:40:00,36.35,36.44,36.33,36.43,256401.0,30.6809,30.7569,30.664,30.7484,256401.0
2022-10-11 10:45:00,36.42,36.43,36.33,36.34,231086.0,30.74,30.7484,30.664,30.6725,231086.0
2022-10-11 10:50:00,36.34,36.37,36.32,36.35,185219.0,30.6725,30.6978,30.6556,30.6809,185219.0
2022-10-11 10:55:00,36.36,36.38,36.27,36.29,253307.0,30.6893,30.7062,30.6134,30.6303,253307.0
2022-10-11 11:00:00,36.28,36.41,36.27,36.37,253289.0,30.6218,30.7315,30.6134,30.6978,253289.0
2022-10-11 11:05:00,36.37,36.4,36.34,36.38,152876.0,30.6978,30.7231,30.6725,30.7062,152876.0
2022-10-11 11:10:00,36.39,36.39,36.3,36.33,171972.0,30.7147,30.7147,30.6387,30.664,171972.0
2022-10-11 11:15:00,36.33,36.4,36.32,36.37,316581.0,30.664,30.7231,30.6556,30.6978,316581.0
2022-10-11 11:20:00,36.37,36.41,36.36,36.38,159873.0,30.6978,30.7315,30.6893,30.7062,159873.0
2022-10-11 11:25:00,36.37,36.4,36.33,36.37,124457.0,30.6978,30.7231,30.664,30.6978,124457.0
2022-10-11 11:30:00,36.37,36.4,36.34,36.36,133347.0,30.6978,30.7231,30.6725,30.6893,133347.0
2022-10-11 11:35:00,36.36,36.37,36.3,36.32,202727.0,30.6893,30.6978,30.6387,30.6556,202727.0
2022-10-11 11:40:00,36.33,36.39,36.31,36.38,152237.0,30.664,30.7147,30.6471,30.7062,152237.0
2022-10-11 11:45:00,36.38,36.42,36.36,36.39,249127.0,30.7062,30.74,30.6893,30.7147,249127.0
2022-10-11 11:50:00,36.4,36.45,36.39,36.42,175576.0,30.7231,30.7653,30.7147,30.74,175576.0
2022-10-11 11:55:00,36.42,36.43,36.37,36.39,127775.0,30.74,30.7484,30.6978,30.7147,127775.0
2022-10-11 12:00:00,36.4,36.41,36.34,36.34,200765.0,30.7231,30.7315,30.6725,30.6725,200765.0
2022-10-11 12:05:00,36.34,36.35,36.28,36.28,122762.0,30.6725,30.6809,30.6218,30.6218,122762.0
2022-10-11 12:10:00,36.29,36.3,36.25,36.3,163283.0,30.6303,30.6387,30.5965,30.6387,163283.0
2022-10-11 12:15:00,36.3,36.33,36.27,36.33,154477.0,30.6387,30.664,30.6134,30.664,154477.0
2022-10-11 12:20:00,36.33,36.37,36.32,36.35,162448.0,30.664,30.6978,30.6556,30.6809,162448.0
2022-10-11 12:25:00,36.34,36.36,36.32,36.34,119025.0,30.6725,30.6893,30.6556,30.6725,119025.0
2022-10-11 12:30:00,36.35,36.37,36.33,36.34,160002.0,30.6809,30.6978,30.664,30.6725,160002.0
2022-10-11 12:35:00,36.34,36.34,36.3,36.32,124982.0,30.6725,30.6725,30.6387,30.6556,124982.0
2022-10-11 12:40:00,36.32,36.41,36.31,36.41,210715.0,30.6556,30.7315,30.6471,30.7315,210715.0
2022-10-11 12:45:00,36.41,36.41,36.38,36.4,222081.0,30.7315,30.7315,30.7062,30.7231,222081.0
2022-10-11 12:50:00,36.4,36.41,36.36,36.38,203981.0,30.7231,30.7315,30.6893,30.7062,203981.0
2022-10-11 12:55:00,36.38,36.44,36.37,36.44,115990.0,30.7062,30.7569,30.6978,30.7569,115990.0
2022-10-11 13:00:00,36.44,36.54,36.43,36.5,279342.0,30.7569,30.8413,30.7484,30.8075,279342.0
2022-10-11 13:05:00,36.5,36.51,36.46,36.5,173089.0,30.8075,30.8159,30.7737,30.8075,173089.0
2022-10-11 13:10:00,36.5,36.51,36.45,36.46,209707.0,30.8075,30.8159,30.7653,30.7737,209707.0
2022-10-11 13:15:00,36.45,36.46,36.41,36.41,322354.0,30.7653,30.7737,30.7315,30.7315,322354.0
2022-10-11 13:20:00,36.41,36.44,36.38,36.44,188750.0,30.7315,30.7569,30.7062,30.7569,188750.0
2022-10-11 13:25:00,36.44,36.47,36.39,36.41,256922.0,30.7569,30.7822,30.7147,30.7315,256922.0
2022-10-11 13:30:00,36.41,36.42,36.34,36.4,242375.0,30.7315,30.74,30.6725,30.7231,242375.0
2022-10-11 13:35:00,36.4,36.42,36.38,36.41,183069.0,30.7231,30.74,30.7062,30.7315,183069.0
2022-10-11 13:40:00,36.41,36.46,36.41,36.44,255009.0,30.7315,30.7737,30.7315,30.7569,255009.0
2022-10-11 13:45:00,36.44,36.47,36.4,36.41,232435.0,30.7569,30.7822,30.7231,30.7315,232435.0
2022-10-11 13:50:00,36.41,36.46,36.39,36.42,123377.0,30.7315,30.7737,30.7147,30.74,123377.0
2022-10-11 13:55:00,36.42,36.46,36.41,36.45,171744.0,30.74,30.7737,30.7315,30.7653,171744.0
2022-10-11 14:00:00,36.45,36.45,36.39,36.43,169670.0,30.7653,30.7653,30.7147,30.7484,169670.0
2022-10-11 14:05:00,36.43,36.43,36.39,36.43,143870.0,30.7484,30.7484,30.7147,30.7484,143870.0
2022-10-11 14:10:00,36.42,36.43,36.36,36.39,151445.0,30.74,30.7484,30.6893,30.7147,151445.0
2022-10-11 14:15:00,36.39,36.42,36.38,36.39,145493.0,30.7147,30.74,30.7062,30.7147,145493.0
2022-10-11 14:20:00,36.4,36.44,36.38,36.43,100132.0,30.7231,30.7569,30.7062,30.7484,100132.0
2022-10-11 14:25:00,36.43,36.44,36.41,36.43,178842.0,30.7484,30.7569,30.7315,30.7484,178842.0
2022-10-11 14:30:00,36.43,36.45,36.42,36.44,198041.0,30.7484,30.7653,30.74,30.7569,198041.0
2022-10-11 14:35:00,36.44,36.44,36.39,36.41,131806.0,30.7569,30.7569,30.7147,30.7315,131806.0
2022-10-11 14:40:00,36.41,36.41,36.34,36.34,144613.0,30.7315,30.7315,30.6725,30.6725,144613.0
2022-10-11 14:45:00,36.35,36.35,36.22,36.24,298843.0,30.6809,30.6809,30.5712,30.5881,298843.0
2022-10-11 14:50:00,36.25,36.26,36.15,36.15,177730.0,30.5965,30.6049,30.5121,30.5121,177730.0
2022-10-11 14:55:00,36.15,36.16,36.07,36.08,293862.0,30.5121,30.5205,30.4446,30.453,293862.0
2022-10-11 15:00:00,36.08,36.09,36.02,36.05,214145.0,30.453,30.4614,30.4024,30.4277,214145.0
2022-10-11 15:05:00,36.05,36.08,36.04,36.06,146144.0,30.4277,30.453,30.4192,30.4361,146144.0
2022-10-11 15:10:00,36.07,36.08,35.98,36.04,373389.0,30.4446,30.453,30.3686,30.4192,373389.0
2022-10-11 15:15:00,36.03,36.09,35.99,36.08,245683.0,30.4108,30.4614,30.377,30.453,245683.0
2022-10-11 15:20:00,36.08,36.15,36.08,36.12,290455.0,30.453,30.5121,30.453,30.4868,290455.0
2022-10-11 15:25:00,36.12,36.13,36.08,36.11,230749.0,30.4868,30.4952,30.453,30.4783,230749.0
2022-10-11 15:30:00,36.1,36.14,36.06,36.09,217404.0,30.4699,30.5036,30.4361,30.4614,217404.0
2022-10-11 15:35:00,36.09,36.2,36.09,36.2,267290.0,30.4614,30.5543,30.4614,30.5543,267290.0
2022-10-11 15:40:00,36.2,36.2,36.08,36.09,827209.0,30.5543,30.5543,30.453,30.4614,827209.0
2022-10-11 15:45:00,36.1,36.15,36.08,36.11,546766.0,30.4699,30.5121,30.453,30.4783,546766.0
2022-10-11 15:50:00,36.11,36.11,35.97,36.0,744573.0,30.4783,30.4783,30.3602,30.3855,744573.0
2022-10-11 15:55:00,36.0,36.0,35.93,35.96,1371257.0,30.3855,30.3855,30.3264,30.3517,1371257.0
2022-10-12 09:30:00,35.9,36.01,35.79,35.88,601804.0,30.3011,30.3939,30.2082,30.2842,601804.0
2022-10-12 09:35:00,35.88,36.02,35.88,35.98,313762.0,30.2842,30.4024,30.2842,30.3686,313762.0
2022-10-12 09:40:00,35.98,36.01,35.92,35.95,315819.0,30.3686,30.3939,30.318,30.3433,315819.0
2022-10-12 09:45:00,35.94,36.0,35.91,35.99,217928.0,30.3348,30.3855,30.3095,30.377,217928.0
2022-10-12 09:50:00,36.0,36.03,35.96,35.97,233253.0,30.3855,30.4108,30.3517,30.3602,233253.0
2022-10-12 09:55:00,35.97,36.0,35.94,36.0,382694.0,30.3602,30.3855,30.3348,30.3855,382694.0
2022-10-12 10:00:00,36.0,36.11,35.94,36.07,382791.0,30.3855,30.4783,30.3348,30.4446,382791.0
2022-10-12 10:05:00,36.07,36.12,36.05,36.1,219559.0,30.4446,30.4868,30.4277,30.4699,219559.0
2022-10-12 10:10:00,36.1,36.1,36.02,36.02,171897.0,30.4699,30.4699,30.4024,30.4024,171897.0
2022-10-12 10:15:00,36.02,36.05,35.99,36.02,255550.0,30.4024,30.4277,30.377,30.4024,255550.0
2022-10-12 10:20:00,36.02,36.05,35.95,36.04,169251.0,30.4024,30.4277,30.3433,30.4192,169251.0
2022-10-12 10:25:00,36.04,36.09,36.01,36.08,188646.0,30.4192,30.4614,30.3939,30.453,188646.0
2022-10-12 10:30:00,36.07,36.12,36.05,36.08,219283.0,30.4446,30.4868,30.4277,30.453,219283.0
2022-10-12 10:35:00,36.08,36.08,36.0,36.0,176568.0,30.453,30.453,30.3855,30.3855,176568.0
2022-10-12 10:40:00,36.0,36.03,35.98,35.98,154984.0,30.3855,30.4108,30.3686,30.3686,154984.0
2022-10-12 10:45:00,35.98,36.0,35.95,35.98,120687.0,30.3686,30.3855,30.3433,30.3686,120687.0
2022-10-12 10:50:00,35.98,36.0,35.95,35.98,135533.0,30.3686,30.3855,30.3433,30.3686,135533.0
2022-10-12 10:55:00,35.98,36.0,35.94,35.96,178343.0,30.3686,30.3855,30.3348,30.3517,178343.0
2022-10-12 11:00:00,35.95,36.01,35.95,35.99,117234.0,30.3433,30.3939,30.3433,30.377,117234.0
2022-10-12 11:05:00,35.98,36.03,35.98,36.01,125110.0,30.3686,30.4108,30.3686,30.3939,125110.0
2022-10-12 11:10:00,36.01,36.02,35.98,36.0,654653.0,30.3939,30.4024,30.3686,30.3855,654653.0
2022-10-12 11:15:00,36.0,36.0,35.94,35.97,125921.0,30.3855,30.3855,30.3348,30.3602,125921.0
2022-10-12 11:20:00,35.98,35.98,35.91,35.93,259801.0,30.3686,30.3686,30.3095,30.3264,259801.0
2022-10-12 11:25:00,35.94,35.99,35.93,35.97,95854.0,30.3348,30.377,30.3264,30.3602,95854.0
2022-10-12 11:30:00,35.97,36.02,35.95,36.0,136063.0,30.3602,30.4024,30.3433,30.3855,136063.0
2022-10-12 11:35:00,36.01,36.02,35.97,35.98,146099.0,30.3939,30.4024,30.3602,30.3686,146099.0
2022-10-12 11:40:00,35.98,36.06,35.98,36.03,168588.0,30.3686,30.4361,30.3686,30.4108,168588.0
2022-10-12 11:45:00,36.03,36.11,36.01,36.11,129928.0,30.4108,30.4783,30.3939,30.4783,129928.0
2022-10-12 11:50:00,36.11,36.15,36.1,36.15,141277.0,30.4783,30.5121,30.4699,30.5121,141277.0
2022-10-12 11:55:00,36.15,36.18,36.14,36.14,188583.0,30.5121,30.5374,30.5036,30.5036,188583.0
2022-10-12 12:00:00,36.15,36.19,36.11,36.17,181982.0,30.5121,30.5458,30.4783,30.529,181982.0
2022-10-12 12:05:00,36.18,36.2,36.14,36.18,432487.0,30.5374,30.5543,30.5036,30.5374,432487.0
2022-10-12 12:10:00,36.18,36.19,36.14,36.18,151293.0,30.5374,30.5458,30.5036,30.5374,151293.0
2022-10-12 12:15:00,36.18,36.19,36.14,36.15,258712.0,30.5374,30.5458,30.5036,30.5121,258712.0
2022-10-12 12:20:00,36.15,36.15,36.08,36.09,209555.0,30.5121,30.5121,30.453,30.4614,209555.0
2022-10-12 12:25:00,36.09,36.1,36.06,36.07,147401.0,30.4614,30.4699,30.4361,30.4446,147401.0
2022-10-12 12:30:00,36.07,36.08,36.02,36.03,188701.0,30.4446,30.453,30.4024,30.4108,188701.0
2022-10-12 12:35:00,36.03,36.03,35.99,36.0,153052.0,30.4108,30.4108,30.377,30.3855,153052.0
2022-10-12 12:40:00,35.99,36.01,35.91,35.92,189548.0,30.377,30.3939,30.3095,30.318,189548.0
2022-10-12 12:45:00,35.93,35.96,35.89,35.95,249349.0,30.3264,30.3517,30.2926,30.3433,249349.0
2022-10-12 12:50:00,35.95,35.97,35.92,35.94,156805.0,30.3433,30.3602,30.318,30.3348,156805.0
2022-10-12 12:55:00,35.94,35.96,35.92,35.95,109364.0,30.3348,30.3517,30.318,30.3433,109364.0
2022-10-12 13:00:00,35.96,35.96,35.93,35.94,117990.0,30.3517,30.3517,30.3264,30.3348,117990.0
2022-10-12 13:05:00,35.94,35.96,35.92,35.94,127433.0,30.3348,30.3517,30.318,30.3348,127433.0
2022-10-12 13:10:00,35.94,35.98,35.93,35.96,141153.0,30.3348,30.3686,30.3264,30.3517,141153.0
2022-10-12 13:15:00,35.96,35.97,35.94,35.95,112001.0,30.3517,30.3602,30.3348,30.3433,112001.0
2022-10-12 13:20:00,35.94,35.98,35.93,35.98,121342.0,30.3348,30.3686,30.3264,30.3686,121342.0
2022-10-12 13:25:00,35.98,35.98,35.93,35.94,193687.0,30.3686,30.3686,30.3264,30.3348,193687.0
2022-10-12 13:30:00,35.94,35.94,35.85,35.86,234112.0,30.3348,30.3348,30.2589,30.2673,234112.0
2022-10-12 13:35:00,35.85,35.86,35.82,35.84,237450.0,30.2589,30.2673,30.2336,30.2504,237450.0
2022-10-12 13:40:00,35.84,35.87,35.79,35.8,174008.0,30.2504,30.2758,30.2082,30.2167,174008.0
2022-10-12 13:45:00,35.8,35.8,35.76,35.79,143540.0,30.2167,30.2167,30.1829,30.2082,143540.0
2022-10-12 13:50:00,35.79,35.8,35.77,35.78,95108.0,30.2082,30.2167,30.1914,30.1998,95108.0
2022-10-12 13:55:00,35.78,35.8,35.76,35.8,124934.0,30.1998,30.2167,30.1829,30.2167,124934.0
2022-10-12 14:00:00,35.8,35.87,35.77,35.8,241406.0,30.2167,30.2758,30.1914,30.2167,241406.0
2022-10-12 14:05:00,35.8,35.91,35.8,35.88,209838.0,30.2167,30.3095,30.2167,30.2842,209838.0
2022-10-12 14:10:00,35.87,35.93,35.84,35.9,272731.0,30.2758,30.3264,30.2504,30.3011,272731.0
2022-10-12 14:15:00,35.9,35.9,35.82,35.83,217747.0,30.3011,30.3011,30.2336,30.242,217747.0
2022-10-12 14:20:00,35.83,35.84,35.78,35.81,168138.0,30.242,30.2504,30.1998,30.2251,168138.0
2022-10-12 14:25:00,35.8,35.9,35.79,35.88,200963.0,30.2167,30.3011,30.2082,30.2842,200963.0
2022-10-12 14:30:00,35.87,35.89,35.82,35.84,91111.0,30.2758,30.2926,30.2336,30.2504,91111.0
2022-10-12 14:35:00,35.84,35.87,35.83,35.86,116773.0,30.2504,30.2758,30.242,30.2673,116773.0
2022-10-12 14:40:00,35.86,35.87,35.79,35.83,349799.0,30.2673,30.2758,30.2082,30.242,349799.0
2022-10-12 14:45:00,35.82,35.85,35.78,35.82,192563.0,30.2336,30.2589,30.1998,30.2336,192563.0
2022-10-12 14:50:00,35.81,35.82,35.74,35.74,239252.0,30.2251,30.2336,30.166,30.166,239252.0
2022-10-12 14:55:00,35.75,35.76,35.72,35.74,180697.0,30.1745,30.1829,30.1491,30.166,180697.0
2022-10-12 15:00:00,35.73,35.75,35.69,35.7,195946.0,30.1576,30.1745,30.1238,30.1323,195946.0
2022-10-12 15:05:00,35.7,35.75,35.7,35.73,180082.0,30.1323,30.1745,30.1323,30.1576,180082.0
2022-10-12 15:10:00,35.73,35.75,35.69,35.7,225447.0,30.1576,30.1745,30.1238,30.1323,225447.0
2022-10-12 15:15:00,35.7,35.73,35.67,35.72,354244.0,30.1323,30.1576,30.1069,30.1491,354244.0
2022-10-12 15:20:00,35.71,35.75,35.7,35.7,301037.0,30.1407,30.1745,30.1323,30.1323,301037.0
2022-10-12 15:25:00,35.71,35.76,35.71,35.72,262975.0,30.1407,30.1829,30.1407,30.1491,262975.0
2022-10-12 15:30:00,35.72,35.73,35.7,35.72,384613.0,30.1491,30.1576,30.1323,30.1491,384613.0
2022-10-12 15:35:00,35.72,35.77,35.71,35.77,449597.0,30.1491,30.1914,30.1407,30.1914,449597.0
2022-10-12 15:40:00,35.77,35.84,35.76,35.83,363085.0,30.1914,30.2504,30.1829,30.242,363085.0
2022-10-12 15:45:00,35.83,35.84,35.8,35.8,519125.0,30.242,30.2504,30.2167,30.2167,519125.0
2022-10-12 15:50:00,35.8,35.81,35.7,35.7,601806.0,30.2167,30.2251,30.1323,30.1323,601806.0
2022-10-12 15:55:00,35.7,35.71,35.6,35.67,1597293.0,30.1323,30.1407,30.0479,30.1069,1597293.0
2022-10-13 09:30:00,35.12,35.37,35.04,35.33,1006561.0,29.6427,29.8537,29.5752,29.82,1006561.0
2022-10-13 09:35:00,35.33,35.42,35.29,35.4,435879.0,29.82,29.8959,29.7862,29.8791,435879.0
2022-10-13 09:40:00,35.4,35.44,35.28,35.29,262463.0,29.8791,29.9128,29.7778,29.7862,262463.0
2022-10-13 09:45:00,35.29,35.44,35.26,35.43,503525.0,29.7862,29.9128,29.7609,29.9044,503525.0
2022-10-13 09:50:00,35.43,35.6,35.4,35.59,429929.0,29.9044,30.0479,29.8791,30.0394,429929.0
2022-10-13 09:55:00,35.58,35.61,35.53,35.57,434958.0,30.031,30.0563,29.9888,30.0225,434958.0
2022-10-13 10:00:00,35.57,35.69,35.54,35.67,578222.0,30.0225,30.1238,29.9972,30.1069,578222.0
2022-10-13 10:05:00,35.68,35.93,35.68,35.83,529217.0,30.1154,30.3264,30.1154,30.242,529217.0
2022-10-13 10:10:00,35.82,35.88,35.74,35.83,418316.0,30.2336,30.2842,30.166,30.242,418316.0
2022-10-13 10:15:00,35.82,35.83,35.66,35.67,477533.0,30.2336,30.242,30.0985,30.1069,477533.0
2022-10-13 10:20:00,35.67,35.69,35.62,35.63,309334.0,30.1069,30.1238,30.0647,30.0732,309334.0
2022-10-13 10:25:00,35.64,35.64,35.55,35.58,274760.0,30.0816,30.0816,30.0057,30.031,274760.0
2022-10-13 10:30:00,35.57,35.63,35.52,35.55,311228.0,30.0225,30.0732,29.9803,30.0057,311228.0
2022-10-13 10:35:00,35.55,35.56,35.51,35.54,141256.0,30.0057,30.0141,29.9719,29.9972,141256.0
2022-10-13 10:40:00,35.53,35.64,35.52,35.59,224772.0,29.9888,30.0816,29.9803,30.0394,224772.0
2022-10-13 10:45:00,35.59,35.67,35.56,35.58,216043.0,30.0394,30.1069,30.0141,30.031,216043.0
2022-10-13 10:50:00,35.58,35.58,35.5,35.53,156764.0,30.031,30.031,29.9635,29.9888,156764.0
2022-10-13 10:55:00,35.52,35.56,35.49,35.52,158988.0,29.9803,30.0141,29.955,29.9803,158988.0
2022-10-13 11:00:00,35.51,35.56,35.49,35.56,252727.0,29.9719,30.0141,29.955,30.0141,252727.0
2022-10-13 11:05:00,35.55,35.62,35.54,35.59,299755.0,30.0057,30.0647,29.9972,30.0394,299755.0
2022-10-13 11:10:00,35.59,35.59,35.53,35.58,172341.0,30.0394,30.0394,29.9888,30.031,172341.0
2022-10-13 11:15:00,35.59,35.9,35.55,35.78,555401.0,30.0394,30.3011,30.0057,30.1998,555401.0
2022-10-13 11:20:00,35.77,35.97,35.76,35.8,785340.0,30.1914,30.3602,30.1829,30.2167,785340.0
2022-10-13 11:25:00,35.8,35.95,35.75,35.93,287796.0,30.2167,30.3433,30.1745,30.3264,287796.0
2022-10-13 11:30:00,35.93,36.01,35.87,35.87,392643.0,30.3264,30.3939,30.2758,30.2758,392643.0
2022-10-13 11:35:00,35.88,36.25,35.87,36.22,487301.0,30.2842,30.5965,30.2758,30.5712,487301.0
2022-10-13 11:40:00,36.23,36.31,36.12,36.14,254279.0,30.5796,30.6471,30.4868,30.5036,254279.0
2022-10-13 11:45:00,36.13,36.16,36.03,36.05,415714.0,30.4952,30.5205,30.4108,30.4277,415714.0
2022-10-13 11:50:00,36.05,36.11,36.01,36.08,260395.0,30.4277,30.4783,30.3939,30.453,260395.0
2022-10-13 11:55:00,36.07,36.18,36.07,36.16,192182.0,30.4446,30.5374,30.4446,30.5205,192182.0
2022-10-13 12:00:00,36.16,36.35,36.16,36.34,237738.0,30.5205,30.6809,30.5205,30.6725,237738.0
2022-10-13 12:05:00,36.34,36.36,36.22,36.26,351721.0,30.6725,30.6893,30.5712,30.6049,351721.0
2022-10-13 12:10:00,36.25,36.27,36.2,36.2,128245.0,30.5965,30.6134,30.5543,30.5543,128245.0
2022-10-13 12:15:00,36.21,36.25,36.15,36.16,120788.0,30.5627,30.5965,30.5121,30.5205,120788.0
2022-10-13 12:20:00,36.17,36.22,36.14,36.15,214942.0,30.529,30.5712,30.5036,30.5121,214942.0
2022-10-13 12:25:00,36.16,36.18,36.1,36.1,315563.0,30.5205,30.5374,30.4699,30.4699,315563.0
2022-10-13 12:30:00,36.11,36.16,36.08,36.14,138924.0,30.4783,30.5205,30.453,30.5036,138924.0
2022-10-13 12:35:00,36.14,36.14,36.09,36.13,145598.0,30.5036,30.5036,30.4614,30.4952,145598.0
2022-10-13 12:40:00,36.12,36.25,36.12,36.23,158250.0,30.4868,30.5965,30.4868,30.5796,158250.0
2022-10-13 12:45:00,36.24,36.3,36.21,36.29,168665.0,30.5881,30.6387,30.5627,30.6303,168665.0
2022-10-13 12:50:00,36.29,36.29,36.19,36.2,382520.0,30.6303,30.6303,30.5458,30.5543,382520.0
2022-10-13 12:55:00,36.19,36.26,36.14,36.23,293040.0,30.5458,30.6049,30.5036,30.5796,293040.0
2022-10-13 13:00:00,36.23,36.32,36.21,36.3,201523.0,30.5796,30.6556,30.5627,30.6387,201523.0
2022-10-13 13:05:00,36.31,36.33,36.26,36.28,301380.0,30.6471,30.664,30.6049,30.6218,301380.0
2022-10-13 13:10:00,36.27,36.29,36.21,36.23,361440.0,30.6134,30.6303,30.5627,30.5796,361440.0
2022-10-13 13:15:00,36.24,36.28,36.23,36.26,269561.0,30.5881,30.6218,30.5796,30.6049,269561.0
2022-10-13 13:20:00,36.26,36.3,36.26,36.28,248164.0,30.6049,30.6387,30.6049,30.6218,248164.0
2022-10-13 13:25:00,36.28,36.33,36.18,36.23,737653.0,30.6218,30.664,30.5374,30.5796,737653.0
2022-10-13 13:30:00,36.23,36.29,36.22,36.25,641994.0,30.5796,30.6303,30.5712,30.5965,641994.0
2022-10-13 13:35:00,36.25,36.35,36.17,36.35,648236.0,30.5965,30.6809,30.529,30.6809,648236.0
2022-10-13 13:40:00,36.35,36.39,36.27,36.27,277353.0,30.6809,30.7147,30.6134,30.6134,277353.0
2022-10-13 13:45:00,36.27,36.3,36.24,36.3,168445.0,30.6134,30.6387,30.5881,30.6387,168445.0
2022-10-13 13:50:00,36.3,36.34,36.28,36.33,253480.0,30.6387,30.6725,30.6218,30.664,253480.0
2022-10-13 13:55:00,36.33,36.33,36.27,36.32,127280.0,30.664,30.664,30.6134,30.6556,127280.0
2022-10-13 14:00:00,36.32,36.32,36.17,36.26,477447.0,30.6556,30.6556,30.529,30.6049,477447.0
2022-10-13 14:05:00,36.26,36.3,36.23,36.25,204650.0,30.6049,30.6387,30.5796,30.5965,204650.0
2022-10-13 14:10:00,36.25,36.3,36.19,36.25,405600.0,30.5965,30.6387,30.5458,30.5965,405600.0
2022-10-13 14:15:00,36.26,36.31,36.24,36.31,266515.0,30.6049,30.6471,30.5881,30.6471,266515.0
2022-10-13 14:20:00,36.31,36.35,36.29,36.31,114587.0,30.6471,30.6809,30.6303,30.6471,114587.0
2022-10-13 14:25:00,36.3,36.31,36.23,36.24,249151.0,30.6387,30.6471,30.5796,30.5881,249151.0
2022-10-13 14:30:00,36.24,36.31,36.23,36.31,203182.0,30.5881,30.6471,30.5796,30.6471,203182.0
2022-10-13 14:35:00,36.31,36.39,36.29,36.36,420209.0,30.6471,30.7147,30.6303,30.6893,420209.0
2022-10-13 14:40:00,36.35,36.42,36.34,36.39,437940.0,30.6809,30.74,30.6725,30.7147,437940.0
2022-10-13 14:45:00,36.39,36.5,36.38,36.48,212197.0,30.7147,30.8075,30.7062,30.7906,212197.0
2022-10-13 14:50:00,36.48,36.55,36.47,36.54,189273.0,30.7906,30.8497,30.7822,30.8413,189273.0
2022-10-13 14:55:00,36.54,36.59,36.51,36.56,270095.0,30.8413,30.8835,30.8159,30.8581,270095.0
2022-10-13 15:00:00,36.57,36.59,36.45,36.5,644758.0,30.8666,30.8835,30.7653,30.8075,644758.0
2022-10-13 15:05:00,36.51,36.55,36.48,36.5,330771.0,30.8159,30.8497,30.7906,30.8075,330771.0
2022-10-13 15:10:00,36.49,36.5,36.43,36.44,411952.0,30.7991,30.8075,30.7484,30.7569,411952.0
2022-10-13 15:15:00,36.44,36.55,36.43,36.53,400614.0,30.7569,30.8497,30.7484,30.8328,400614.0
2022-10-13 15:20:00,36.54,36.59,36.51,36.55,315708.0,30.8413,30.8835,30.8159,30.8497,315708.0
2022-10-13 15:25:00,36.55,36.59,36.52,36.52,274480.0,30.8497,30.8835,30.8244,30.8244,274480.0
2022-10-13 15:30:00,36.52,36.54,36.42,36.47,527304.0,30.8244,30.8413,30.74,30.7822,527304.0
2022-10-13 15:35:00,36.47,36.48,36.37,36.43,347183.0,30.7822,30.7906,30.6978,30.7484,347183.0
2022-10-13 15:40:00,36.42,36.47,36.38,36.46,285581.0,30.74,30.7822,30.7062,30.7737,285581.0
2022-10-13 15:45:00,36.47,36.49,36.41,36.47,507765.0,30.7822,30.7991,30.7315,30.7822,507765.0
2022-10-13 15:50:00,36.47,36.51,36.41,36.47,540982.0,30.7822,30.8159,30.7315,30.7822,540982.0
2022-10-13 15:55:00,36.47,36.47,36.37,36.4,1315178.0,30.7822,30.7822,30.6978,30.7231,1315178.0
2022-10-14 09:30:00,36.8,36.87,36.59,36.81,523708.0,31.0607,31.1198,30.8835,31.0692,523708.0
2022-10-14 09:35:00,36.8,36.91,36.7,36.91,278477.0,31.0607,31.1536,30.9763,31.1536,278477.0
2022-10-14 09:40:00,36.91,36.91,36.77,36.79,252021.0,31.1536,31.1536,31.0354,31.0523,252021.0
2022-10-14 09:45:00,36.79,36.82,36.65,36.75,299464.0,31.0523,31.0776,30.9341,31.0185,299464.0
2022-10-14 09:50:00,36.75,36.85,36.74,36.79,241567.0,31.0185,31.1029,31.0101,31.0523,241567.0
2022-10-14 09:55:00,36.79,36.88,36.79,36.82,175793.0,31.0523,31.1282,31.0523,31.0776,175793.0
2022-10-14 10:00:00,36.81,36.81,36.55,36.73,367165.0,31.0692,31.0692,30.8497,31.0016,367165.0
2022-10-14 10:05:00,36.74,36.79,36.62,36.63,222818.0,31.0101,31.0523,30.9088,30.9172,222818.0
2022-10-14 10:10:00,36.63,36.65,36.51,36.52,322730.0,30.9172,30.9341,30.8159,30.8244,322730.0
2022-10-14 10:15:00,36.53,36.57,36.47,36.5,186006.0,30.8328,30.8666,30.7822,30.8075,186006.0
2022-10-14 10:20:00,36.5,36.5,36.35,36.4,215468.0,30.8075,30.8075,30.6809,30.7231,215468.0
2022-10-14 10:25:00,36.4,36.5,36.39,36.47,146569.0,30.7231,30.8075,30.7147,30.7822,146569.0
2022-10-14 10:30:00,36.48,36.53,36.45,36.48,134155.0,30.7906,30.8328,30.7653,30.7906,134155.0
2022-10-14 10:35:00,36.48,36.58,36.48,36.55,142010.0,30.7906,30.875,30.7906,30.8497,142010.0
2022-10-14 10:40:00,36.56,36.61,36.46,36.47,154233.0,30.8581,30.9003,30.7737,30.7822,154233.0
2022-10-14 10:45:00,36.47,36.56,36.47,36.52,194624.0,30.7822,30.8581,30.7822,30.8244,194624.0
2022-10-14 10:50:00,36.53,36.66,36.51,36.66,347504.0,30.8328,30.9425,30.8159,30.9425,347504.0
2022-10-14 10:55:00,36.65,36.76,36.64,36.76,103459.0,30.9341,31.027,30.9257,31.027,103459.0
2022-10-14 11:00:00,36.76,36.84,36.75,36.82,241161.0,31.027,31.0945,31.0185,31.0776,241161.0
2022-10-14 11:05:00,36.81,36.82,36.73,36.75,190257.0,31.0692,31.0776,31.0016,31.0185,190257.0
2022-10-14 11:10:00,36.75,36.77,36.68,36.72,183667.0,31.0185,31.0354,30.9594,30.9932,183667.0
2022-10-14 11:15:00,36.71,36.75,36.66,36.67,176570.0,30.9848,31.0185,30.9425,30.951,176570.0
2022-10-14 11:20:00,36.66,36.75,36.64,36.75,112825.0,30.9425,31.0185,30.9257,31.0185,112825.0
2022-10-14 11:25:00,36.75,36.8,36.74,36.77,141847.0,31.0185,31.0607,31.0101,31.0354,141847.0
2022-10-14 11:30:00,36.77,36.78,36.66,36.68,248884.0,31.0354,31.0438,30.9425,30.9594,248884.0
2022-10-14 11:35:00,36.68,36.77,36.65,36.76,179706.0,30.9594,31.0354,30.9341,31.027,179706.0
2022-10-14 11:40:00,36.77,36.82,36.7,36.77,152033.0,31.0354,31.0776,30.9763,31.0354,152033.0
2022-10-14 11:45:00,36.76,36.77,36.64,36.68,175068.0,31.027,31.0354,30.9257,30.9594,175068.0
2022-10-14 11:50:00,36.68,36.69,36.57,36.6,97789.0,30.9594,30.9679,30.8666,30.8919,97789.0
2022-10-14 11:55:00,36.6,36.62,36.56,36.56,61268.0,30.8919,30.9088,30.8581,30.8581,61268.0
2022-10-14 12:00:00,36.56,36.66,36.53,36.65,122538.0,30.8581,30.9425,30.8328,30.9341,122538.0
2022-10-14 12:05:00,36.64,36.65,36.5,36.51,134310.0,30.9257,30.9341,30.8075,30.8159,134310.0
2022-10-14 12:10:00,36.51,36.55,36.48,36.52,109170.0,30.8159,30.8497,30.7906,30.8244,109170.0
2022-10-14 12:15:00,36.52,36.53,36.47,36.49,270356.0,30.8244,30.8328,30.7822,30.7991,270356.0
2022-10-14 12:20:00,36.5,36.51,36.45,36.48,139442.0,30.8075,30.8159,30.7653,30.7906,139442.0
2022-10-14 12:25:00,36.49,36.55,36.48,36.55,125153.0,30.7991,30.8497,30.7906,30.8497,125153.0
2022-10-14 12:30:00,36.55,36.58,36.48,36.48,124235.0,30.8497,30.875,30.7906,30.7906,124235.0
2022-10-14 12:35:00,36.48,36.57,36.46,36.55,89449.0,30.7906,30.8666,30.7737,30.8497,89449.0
2022-10-14 12:40:00,36.55,36.59,36.54,36.58,98244.0,30.8497,30.8835,30.8413,30.875,98244.0
2022-10-14 12:45:00,36.58,36.62,36.54,36.54,107642.0,30.875,30.9088,30.8413,30.8413,107642.0
2022-10-14 12:50:00,36.54,36.56,36.49,36.51,109075.0,30.8413,30.8581,30.7991,30.8159,109075.0
2022-10-14 12:55:00,36.51,36.53,36.49,36.51,107357.0,30.8159,30.8328,30.7991,30.8159,107357.0
2022-10-14 13:00:00,36.51,36.61,36.5,36.59,87828.0,30.8159,30.9003,30.8075,30.8835,87828.0
2022-10-14 13:05:00,36.59,36.59,36.48,36.54,134939.0,30.8835,30.8835,30.7906,30.8413,134939.0
2022-10-14 13:10:00,36.53,36.55,36.48,36.51,242457.0,30.8328,30.8497,30.7906,30.8159,242457.0
2022-10-14 13:15:00,36.51,36.56,36.5,36.53,122279.0,30.8159,30.8581,30.8075,30.8328,122279.0
2022-10-14 13:20:00,36.53,36.56,36.49,36.55,86497.0,30.8328,30.8581,30.7991,30.8497,86497.0
2022-10-14 13:25:00,36.56,36.58,36.5,36.57,297471.0,30.8581,30.875,30.8075,30.8666,297471.0
2022-10-14 13:30:00,36.57,36.63,36.55,36.61,122172.0,30.8666,30.9172,30.8497,30.9003,122172.0
2022-10-14 13:35:00,36.61,36.68,36.58,36.68,134013.0,30.9003,30.9594,30.875,30.9594,134013.0
2022-10-14 13:40:00,36.68,36.7,36.65,36.69,125868.0,30.9594,30.9763,30.9341,30.9679,125868.0
2022-10-14 13:45:00,36.69,36.72,36.68,36.7,100527.0,30.9679,30.9932,30.9594,30.9763,100527.0
2022-10-14 13:50:00,36.7,36.71,36.63,36.65,101238.0,30.9763,30.9848,30.9172,30.9341,101238.0
2022-10-14 13:55:00,36.64,36.69,36.63,36.69,112511.0,30.9257,30.9679,30.9172,30.9679,112511.0
2022-10-14 14:00:00,36.69,36.69,36.64,36.66,75659.0,30.9679,30.9679,30.9257,30.9425,75659.0
2022-10-14 14:05:00,36.66,36.66,36.59,36.61,95218.0,30.9425,30.9425,30.8835,30.9003,95218.0
2022-10-14 14:10:00,36.61,36.63,36.58,36.6,99662.0,30.9003,30.9172,30.875,30.8919,99662.0
2022-10-14 14:15:00,36.61,36.61,36.55,36.58,103251.0,30.9003,30.9003,30.8497,30.875,103251.0
2022-10-14 14:20:00,36.58,36.6,36.57,36.59,210964.0,30.875,30.8919,30.8666,30.8835,210964.0
2022-10-14 14:25:00,36.59,36.59,36.53,36.55,229603.0,30.8835,30.8835,30.8328,30.8497,229603.0
2022-10-14 14:30:00,36.55,36.55,36.48,36.5,127907.0,30.8497,30.8497,30.7906,30.8075,127907.0
2022-10-14 14:35:00,36.5,36.51,36.46,36.47,137192.0,30.8075,30.8159,30.7737,30.7822,137192.0
2022-10-14 14:40:00,36.48,36.48,36.43,36.45,87138.0,30.7906,30.7906,30.7484,30.7653,87138.0
2022-10-14 14:45:00,36.45,36.47,36.42,36.47,178917.0,30.7653,30.7822,30.74,30.7822,178917.0
2022-10-14 14:50:00,36.46,36.47,36.42,36.42,132321.0,30.7737,30.7822,30.74,30.74,132321.0
2022-10-14 14:55:00,36.43,36.43,36.38,36.41,147273.0,30.7484,30.7484,30.7062,30.7315,147273.0
2022-10-14 15:00:00,36.41,36.49,36.41,36.47,155001.0,30.7315,30.7991,30.7315,30.7822,155001.0
2022-10-14 15:05:00,36.46,36.48,36.42,36.43,130245.0,30.7737,30.7906,30.74,30.7484,130245.0
2022-10-14 15:10:00,36.42,36.43,36.38,36.4,157335.0,30.74,30.7484,30.7062,30.7231,157335.0
2022-10-14 15:15:00,36.39,36.4,36.34,36.38,219005.0,30.7147,30.7231,30.6725,30.7062,219005.0
2022-10-14 15:20:00,36.38,36.42,36.36,36.41,186105.0,30.7062,30.74,30.6893,30.7315,186105.0
2022-10-14 15:25:00,36.4,36.45,36.38,36.44,253580.0,30.7231,30.7653,30.7062,30.7569,253580.0
2022-10-14 15:30:00,36.44,36.54,36.43,36.54,293329.0,30.7569,30.8413,30.7484,30.8413,293329.0
2022-10-14 15:35:00,36.54,36.55,36.47,36.51,348261.0,30.8413,30.8497,30.7822,30.8159,348261.0
2022-10-14 15:40:00,36.5,36.51,36.47,36.5,188495.0,30.8075,30.8159,30.7822,30.8075,188495.0
2022-10-14 15:45:00,36.49,36.59,36.47,36.58,411907.0,30.7991,30.8835,30.7822,30.875,411907.0
2022-10-14 15:50:00,36.57,36.59,36.51,36.54,598273.0,30.8666,30.8835,30.8159,30.8413,598273.0
2022-10-14 15:55:00,36.54,36.54,36.38,36.39,2513370.0,30.8413,30.8413,30.7062,30.7147,2513370.0
2022-10-17 09:30:00,36.72,36.77,36.61,36.71,650279.0,30.9932,31.0354,30.9003,30.9848,650279.0
2022-10-17 09:35:00,36.72,36.9,36.7,36.88,269993.0,30.9932,31.1451,30.9763,31.1282,269993.0
2022-10-17 09:40:00,36.88,36.95,36.81,36.84,272903.0,31.1282,31.1873,31.0692,31.0945,272903.0
2022-10-17 09:45:00,36.83,36.85,36.7,36.8,238551.0,31.086,31.1029,30.9763,31.0607,238551.0
2022-10-17 09:50:00,36.79,36.79,36.71,36.74,236039.0,31.0523,31.0523,30.9848,31.0101,236039.0
2022-10-17 09:55:00,36.74,36.74,36.63,36.66,196383.0,31.0101,31.0101,30.9172,30.9425,196383.0
2022-10-17 10:00:00,36.66,36.69,36.62,36.66,155633.0,30.9425,30.9679,30.9088,30.9425,155633.0
2022-10-17 10:05:00,36.66,36.75,36.59,36.73,162889.0,30.9425,31.0185,30.8835,31.0016,162889.0
2022-10-17 10:10:00,36.73,36.86,36.72,36.84,164618.0,31.0016,31.1114,30.9932,31.0945,164618.0
2022-10-17 10:15:00,36.84,36.89,36.8,36.85,242840.0,31.0945,31.1367,31.0607,31.1029,242840.0
2022-10-17 10:20:00,36.85,36.9,36.78,36.8,133629.0,31.1029,31.1451,31.0438,31.0607,133629.0
2022-10-17 10:25:00,36.8,36.81,36.74,36.75,94700.0,31.0607,31.0692,31.0101,31.0185,94700.0
2022-10-17 10:30:00,36.76,36.76,36.7,36.71,182502.0,31.027,31.027,30.9763,30.9848,182502.0
2022-10-17 10:35:00,36.72,36.87,36.71,36.87,300008.0,30.9932,31.1198,30.9848,31.1198,300008.0
2022-10-17 10:40:00,36.87,36.96,36.86,36.96,132510.0,31.1198,31.1958,31.1114,31.1958,132510.0
2022-10-17 10:45:00,36.95,37.04,36.93,36.98,459216.0,31.1873,31.2633,31.1704,31.2126,459216.0
2022-10-17 10:50:00,36.98,37.04,36.91,37.04,453969.0,31.2126,31.2633,31.1536,31.2633,453969.0
2022-10-17 10:55:00,37.03,37.08,37.0,37.07,199043.0,31.2548,31.297,31.2295,31.2886,199043.0
2022-10-17 11:00:00,37.07,37.11,37.05,37.06,142641.0,31.2886,31.3224,31.2717,31.2802,142641.0
2022-10-17 11:05:00,37.06,37.08,36.98,36.99,282421.0,31.2802,31.297,31.2126,31.2211,282421.0
2022-10-17 11:10:00,37.0,37.0,36.93,36.95,140379.0,31.2295,31.2295,31.1704,31.1873,140379.0
2022-10-17 11:15:00,36.95,37.01,36.9,37.0,398819.0,31.1873,31.238,31.1451,31.2295,398819.0
2022-10-17 11:20:00,37.0,37.02,36.97,37.02,133557.0,31.2295,31.2464,31.2042,31.2464,133557.0
2022-10-17 11:25:00,37.01,37.07,37.01,37.05,153311.0,31.238,31.2886,31.238,31.2717,153311.0
2022-10-17 11:30:00,37.05,37.09,37.0,37.08,273444.0,31.2717,31.3055,31.2295,31.297,273444.0
2022-10-17 11:35:00,37.08,37.13,37.05,37.12,172584.0,31.297,31.3392,31.2717,31.3308,172584.0
2022-10-17 11:40:00,37.11,37.16,37.1,37.14,144785.0,31.3224,31.3646,31.3139,31.3477,144785.0
2022-10-17 11:45:00,37.14,37.15,37.07,37.09,133391.0,31.3477,31.3561,31.2886,31.3055,133391.0
2022-10-17 11:50:00,37.08,37.13,37.06,37.13,180839.0,31.297,31.3392,31.2802,31.3392,180839.0
2022-10-17 11:55:00,37.13,37.14,37.11,37.12,135004.0,31.3392,31.3477,31.3224,31.3308,135004.0
2022-10-17 12:00:00,37.12,37.15,37.09,37.09,136352.0,31.3308,31.3561,31.3055,31.3055,136352.0
2022-10-17 12:05:00,37.09,37.17,37.09,37.16,118640.0,31.3055,31.373,31.3055,31.3646,118640.0
2022-10-17 12:10:00,37.16,37.17,37.11,37.15,88992.0,31.3646,31.373,31.3224,31.3561,88992.0
2022-10-17 12:15:00,37.15,37.16,37.12,37.15,119176.0,31.3561,31.3646,31.3308,31.3561,119176.0
2022-10-17 12:20:00,37.15,37.2,37.14,37.19,175627.0,31.3561,31.3983,31.3477,31.3899,175627.0
2022-10-17 12:25:00,37.19,37.2,37.15,37.18,209196.0,31.3899,31.3983,31.3561,31.3815,209196.0
2022-10-17 12:30:00,37.19,37.19,37.13,37.19,215337.0,31.3899,31.3899,31.3392,31.3899,215337.0
2022-10-17 12:35:00,37.19,37.23,37.18,37.2,155418.0,31.3899,31.4237,31.3815,31.3983,155418.0
2022-10-17 12:40:00,37.2,37.21,37.13,37.16,148269.0,31.3983,31.4068,31.3392,31.3646,148269.0
2022-10-17 12:45:00,37.17,37.18,37.13,37.15,147177.0,31.373,31.3815,31.3392,31.3561,147177.0
2022-10-17 12:50:00,37.16,37.18,37.14,37.18,125339.0,31.3646,31.3815,31.3477,31.3815,125339.0
2022-10-17 12:55:00,37.18,37.18,37.12,37.16,105174.0,31.3815,31.3815,31.3308,31.3646,105174.0
2022-10-17 13:00:00,37.16,37.16,37.09,37.12,123168.0,31.3646,31.3646,31.3055,31.3308,123168.0
2022-10-17 13:05:00,37.12,37.14,37.1,37.11,119404.0,31.3308,31.3477,31.3139,31.3224,119404.0
2022-10-17 13:10:00,37.11,37.16,37.09,37.16,132126.0,31.3224,31.3646,31.3055,31.3646,132126.0
2022-10-17 13:15:00,37.16,37.17,37.14,37.16,109386.0,31.3646,31.373,31.3477,31.3646,109386.0
2022-10-17 13:20:00,37.16,37.16,37.12,37.14,76007.0,31.3646,31.3646,31.3308,31.3477,76007.0
2022-10-17 13:25:00,37.14,37.16,37.13,37.16,89700.0,31.3477,31.3646,31.3392,31.3646,89700.0
2022-10-17 13:30:00,37.16,37.18,37.15,37.16,87828.0,31.3646,31.3815,31.3561,31.3646,87828.0
2022-10-17 13:35:00,37.16,37.18,37.15,37.17,138520.0,31.3646,31.3815,31.3561,31.373,138520.0
2022-10-17 13:40:00,37.17,37.18,37.16,37.16,99368.0,31.373,31.3815,31.3646,31.3646,99368.0
2022-10-17 13:45:00,37.16,37.24,37.16,37.24,166130.0,31.3646,31.4321,31.3646,31.4321,166130.0
2022-10-17 13:50:00,37.24,37.26,37.23,37.25,186391.0,31.4321,31.449,31.4237,31.4405,186391.0
2022-10-17 13:55:00,37.25,37.27,37.23,37.26,179991.0,31.4405,31.4574,31.4237,31.449,179991.0
2022-10-17 14:00:00,37.26,37.27,37.17,37.19,340749.0,31.449,31.4574,31.373,31.3899,340749.0
2022-10-17 14:05:00,37.19,37.19,37.16,37.17,194611.0,31.3899,31.3899,31.3646,31.373,194611.0
2022-10-17 14:10:00,37.16,37.18,37.14,37.16,214738.0,31.3646,31.3815,31.3477,31.3646,214738.0
2022-10-17 14:15:00,37.16,37.19,37.14,37.19,187009.0,31.3646,31.3899,31.3477,31.3899,187009.0
2022-10-17 14:20:00,37.19,37.19,37.15,37.16,100266.0,31.3899,31.3899,31.3561,31.3646,100266.0
2022-10-17 14:25:00,37.16,37.16,37.13,37.16,129387.0,31.3646,31.3646,31.3392,31.3646,129387.0
2022-10-17 14:30:00,37.16,37.21,37.15,37.2,270618.0,31.3646,31.4068,31.3561,31.3983,270618.0
2022-10-17 14:35:00,37.2,37.27,37.2,37.27,137346.0,31.3983,31.4574,31.3983,31.4574,137346.0
2022-10-17 14:40:00,37.26,37.3,37.25,37.25,109477.0,31.449,31.4827,31.4405,31.4405,109477.0
2022-10-17 14:45:00,37.26,37.26,37.21,37.23,149647.0,31.449,31.449,31.4068,31.4237,149647.0
2022-10-17 14:50:00,37.22,37.23,37.15,37.16,107097.0,31.4152,31.4237,31.3561,31.3646,107097.0
2022-10-17 14:55:00,37.15,37.2,37.14,37.16,216851.0,31.3561,31.3983,31.3477,31.3646,216851.0
2022-10-17 15:00:00,37.16,37.22,37.16,37.18,226337.0,31.3646,31.4152,31.3646,31.3815,226337.0
2022-10-17 15:05:00,37.18,37.19,37.14,37.16,171343.0,31.3815,31.3899,31.3477,31.3646,171343.0
2022-10-17 15:10:00,37.17,37.19,37.14,37.19,201889.0,31.373,31.3899,31.3477,31.3899,201889.0
2022-10-17 15:15:00,37.18,37.18,37.12,37.17,239493.0,31.3815,31.3815,31.3308,31.373,239493.0
2022-10-17 15:20:00,37.16,37.18,37.14,37.16,216665.0,31.3646,31.3815,31.3477,31.3646,216665.0
2022-10-17 15:25:00,37.16,37.19,37.15,37.18,178923.0,31.3646,31.3899,31.3561,31.3815,178923.0
2022-10-17 15:30:00,37.19,37.2,37.16,37.17,297223.0,31.3899,31.3983,31.3646,31.373,297223.0
2022-10-17 15:35:00,37.16,37.17,37.11,37.13,303413.0,31.3646,31.373,31.3224,31.3392,303413.0
2022-10-17 15:40:00,37.13,37.21,37.1,37.2,289839.0,31.3392,31.4068,31.3139,31.3983,289839.0
2022-10-17 15:45:00,37.2,37.23,37.16,37.18,308390.0,31.3983,31.4237,31.3646,31.3815,308390.0
2022-10-17 15:50:00,37.18,37.21,37.14,37.18,580453.0,31.3815,31.4068,31.3477,31.3815,580453.0
2022-10-17 15:55:00,37.18,37.19,37.14,37.17,1110076.0,31.3815,31.3899,31.3477,31.373,1110076.0
2022-10-18 09:30:00,37.67,37.7,37.55,37.57,595988.0,31.795,31.8204,31.6937,31.7106,595988.0
2022-10-18 09:35:00,37.57,37.69,37.5,37.5,245044.0,31.7106,31.8119,31.6515,31.6515,245044.0
2022-10-18 09:40:00,37.51,37.57,37.44,37.5,234157.0,31.66,31.7106,31.6009,31.6515,234157.0
2022-10-18 09:45:00,37.51,37.55,37.46,37.53,125510.0,31.66,31.6937,31.6178,31.6769,125510.0
2022-10-18 09:50:00,37.54,37.56,37.49,37.52,198892.0,31.6853,31.7022,31.6431,31.6684,198892.0
2022-10-18 09:55:00,37.52,37.58,37.48,37.57,195919.0,31.6684,31.7191,31.6347,31.7106,195919.0
2022-10-18 10:00:00,37.57,37.64,37.56,37.64,152495.0,31.7106,31.7697,31.7022,31.7697,152495.0
2022-10-18 10:05:00,37.64,37.66,37.61,37.65,209630.0,31.7697,31.7866,31.7444,31.7781,209630.0
2022-10-18 10:10:00,37.65,37.68,37.58,37.59,290936.0,31.7781,31.8035,31.7191,31.7275,290936.0
2022-10-18 10:15:00,37.59,37.59,37.49,37.54,222690.0,31.7275,31.7275,31.6431,31.6853,222690.0
2022-10-18 10:20:00,37.54,37.54,37.42,37.43,124000.0,31.6853,31.6853,31.584,31.5925,124000.0
2022-10-18 10:25:00,37.43,37.49,37.39,37.45,141513.0,31.5925,31.6431,31.5587,31.6093,141513.0
2022-10-18 10:30:00,37.44,37.47,37.31,37.34,391128.0,31.6009,31.6262,31.4912,31.5165,391128.0
2022-10-18 10:35:00,37.34,37.37,37.27,37.3,501563.0,31.5165,31.5418,31.4574,31.4827,501563.0
2022-10-18 10:40:00,37.3,37.35,37.29,37.3,284116.0,31.4827,31.5249,31.4743,31.4827,284116.0
2022-10-18 10:45:00,37.31,37.35,37.29,37.3,281400.0,31.4912,31.5249,31.4743,31.4827,281400.0
2022-10-18 10:50:00,37.3,37.33,37.22,37.26,6232251.0,31.4827,31.5081,31.4152,31.449,6232251.0
2022-10-18 10:55:00,37.26,37.29,37.15,37.22,456739.0,31.449,31.4743,31.3561,31.4152,456739.0
2022-10-18 11:00:00,37.21,37.23,37.1,37.23,253259.0,31.4068,31.4237,31.3139,31.4237,253259.0
2022-10-18 11:05:00,37.23,37.26,37.16,37.18,164190.0,31.4237,31.449,31.3646,31.3815,164190.0
2022-10-18 11:10:00,37.18,37.2,37.02,37.05,200556.0,31.3815,31.3983,31.2464,31.2717,200556.0
2022-10-18 11:15:00,37.05,37.05,36.94,36.95,306762.0,31.2717,31.2717,31.1789,31.1873,306762.0
2022-10-18 11:20:00,36.94,37.04,36.94,37.01,184835.0,31.1789,31.2633,31.1789,31.238,184835.0
2022-10-18 11:25:00,37.01,37.02,36.95,36.98,229016.0,31.238,31.2464,31.1873,31.2126,229016.0
2022-10-18 11:30:00,36.98,37.01,36.92,36.99,146029.0,31.2126,31.238,31.162,31.2211,146029.0
2022-10-18 11:35:00,37.0,37.01,36.91,36.95,161192.0,31.2295,31.238,31.1536,31.1873,161192.0
2022-10-18 11:40:00,36.95,36.97,36.85,36.87,225246.0,31.1873,31.2042,31.1029,31.1198,225246.0
2022-10-18 11:45:00,36.86,36.92,36.83,36.89,219369.0,31.1114,31.162,31.086,31.1367,219369.0
2022-10-18 11:50:00,36.89,36.9,36.84,36.88,180744.0,31.1367,31.1451,31.0945,31.1282,180744.0
2022-10-18 11:55:00,36.88,36.92,36.87,36.91,103608.0,31.1282,31.162,31.1198,31.1536,103608.0
2022-10-18 12:00:00,36.91,36.95,36.9,36.95,73029.0,31.1536,31.1873,31.1451,31.1873,73029.0
2022-10-18 12:05:00,36.95,37.0,36.89,36.99,140556.0,31.1873,31.2295,31.1367,31.2211,140556.0
2022-10-18 12:10:00,36.99,37.04,36.98,37.03,124215.0,31.2211,31.2633,31.2126,31.2548,124215.0
2022-10-18 12:15:00,37.03,37.07,36.98,37.04,115491.0,31.2548,31.2886,31.2126,31.2633,115491.0
2022-10-18 12:20:00,37.03,37.05,36.98,36.99,230203.0,31.2548,31.2717,31.2126,31.2211,230203.0
2022-10-18 12:25:00,36.99,37.04,36.97,37.04,136554.0,31.2211,31.2633,31.2042,31.2633,136554.0
2022-10-18 12:30:00,37.04,37.07,37.03,37.05,101916.0,31.2633,31.2886,31.2548,31.2717,101916.0
2022-10-18 12:35:00,37.05,37.14,37.05,37.13,93865.0,31.2717,31.3477,31.2717,31.3392,93865.0
2022-10-18 12:40:00,37.12,37.16,37.12,37.12,92898.0,31.3308,31.3646,31.3308,31.3308,92898.0
2022-10-18 12:45:00,37.12,37.13,37.08,37.11,102993.0,31.3308,31.3392,31.297,31.3224,102993.0
2022-10-18 12:50:00,37.11,37.15,37.1,37.15,83964.0,31.3224,31.3561,31.3139,31.3561,83964.0
2022-10-18 12:55:00,37.15,37.15,37.08,37.08,108688.0,31.3561,31.3561,31.297,31.297,108688.0
2022-10-18 13:00:00,37.08,37.08,36.95,36.95,198331.0,31.297,31.297,31.1873,31.1873,198331.0
2022-10-18 13:05:00,36.95,37.02,36.95,37.0,114039.0,31.1873,31.2464,31.1873,31.2295,114039.0
2022-10-18 13:10:00,37.0,37.06,36.98,37.05,131683.0,31.2295,31.2802,31.2126,31.2717,131683.0
2022-10-18 13:15:00,37.05,37.09,37.03,37.06,110359.0,31.2717,31.3055,31.2548,31.2802,110359.0
2022-10-18 13:20:00,37.05,37.1,37.05,37.09,146744.0,31.2717,31.3139,31.2717,31.3055,146744.0
2022-10-18 13:25:00,37.09,37.14,37.08,37.13,118175.0,31.3055,31.3477,31.297,31.3392,118175.0
2022-10-18 13:30:00,37.14,37.18,37.12,37.17,129816.0,31.3477,31.3815,31.3308,31.373,129816.0
2022-10-18 13:35:00,37.18,37.2,37.13,37.14,117475.0,31.3815,31.3983,31.3392,31.3477,117475.0
2022-10-18 13:40:00,37.14,37.19,37.13,37.18,99969.0,31.3477,31.3899,31.3392,31.3815,99969.0
2022-10-18 13:45:00,37.18,37.19,37.13,37.19,95706.0,31.3815,31.3899,31.3392,31.3899,95706.0
2022-10-18 13:50:00,37.19,37.24,37.18,37.23,149599.0,31.3899,31.4321,31.3815,31.4237,149599.0
2022-10-18 13:55:00,37.24,37.25,37.2,37.25,91842.0,31.4321,31.4405,31.3983,31.4405,91842.0
2022-10-18 14:00:00,37.25,37.26,37.18,37.2,221340.0,31.4405,31.449,31.3815,31.3983,221340.0
2022-10-18 14:05:00,37.19,37.22,37.15,37.16,111802.0,31.3899,31.4152,31.3561,31.3646,111802.0
2022-10-18 14:10:00,37.17,37.19,37.13,37.16,107188.0,31.373,31.3899,31.3392,31.3646,107188.0
2022-10-18 14:15:00,37.15,37.17,37.11,37.13,213149.0,31.3561,31.373,31.3224,31.3392,213149.0
2022-10-18 14:20:00,37.12,37.16,37.09,37.16,124894.0,31.3308,31.3646,31.3055,31.3646,124894.0
2022-10-18 14:25:00,37.15,37.16,37.11,37.16,127506.0,31.3561,31.3646,31.3224,31.3646,127506.0
2022-10-18 14:30:00,37.16,37.18,37.13,37.16,121354.0,31.3646,31.3815,31.3392,31.3646,121354.0
2022-10-18 14:35:00,37.16,37.19,37.08,37.09,193824.0,31.3646,31.3899,31.297,31.3055,193824.0
2022-10-18 14:40:00,37.1,37.12,37.0,37.01,161534.0,31.3139,31.3308,31.2295,31.238,161534.0
2022-10-18 14:45:00,37.01,37.03,36.96,37.01,216575.0,31.238,31.2548,31.1958,31.238,216575.0
2022-10-18 14:50:00,37.02,37.03,36.97,37.02,132799.0,31.2464,31.2548,31.2042,31.2464,132799.0
2022-10-18 14:55:00,37.02,37.04,36.99,37.02,246947.0,31.2464,31.2633,31.2211,31.2464,246947.0
2022-10-18 15:00:00,37.02,37.02,36.95,37.0,200399.0,31.2464,31.2464,31.1873,31.2295,200399.0
2022-10-18 15:05:00,36.99,37.02,36.98,36.98,179671.0,31.2211,31.2464,31.2126,31.2126,179671.0
2022-10-18 15:10:00,36.97,37.01,36.95,37.0,175499.0,31.2042,31.238,31.1873,31.2295,175499.0
2022-10-18 15:15:00,36.99,37.01,36.95,36.98,176561.0,31.2211,31.238,31.1873,31.2126,176561.0
2022-10-18 15:20:00,36.98,37.01,36.95,37.01,193272.0,31.2126,31.238,31.1873,31.238,193272.0
2022-10-18 15:25:00,37.01,37.05,37.0,37.03,171642.0,31.238,31.2717,31.2295,31.2548,171642.0
2022-10-18 15:30:00,37.02,37.08,37.0,37.07,208461.0,31.2464,31.297,31.2295,31.2886,208461.0
2022-10-18 15:35:00,37.07,37.07,36.99,37.07,240267.0,31.2886,31.2886,31.2211,31.2886,240267.0
2022-10-18 15:40:00,37.07,37.11,37.05,37.1,225620.0,31.2886,31.3224,31.2717,31.3139,225620.0
2022-10-18 15:45:00,37.1,37.1,37.05,37.06,333303.0,31.3139,31.3139,31.2717,31.2802,333303.0
2022-10-18 15:50:00,37.07,37.1,37.03,37.05,565964.0,31.2886,31.3139,31.2548,31.2717,565964.0
2022-10-18 15:55:00,37.05,37.11,37.03,37.11,1069910.0,31.2717,31.3224,31.2548,31.3224,1069910.0
2022-10-19 09:30:00,36.61,36.99,36.56,36.97,659366.0,30.9003,31.2211,30.8581,31.2042,659366.0
2022-10-19 09:35:00,36.97,37.0,36.84,36.97,382218.0,31.2042,31.2295,31.0945,31.2042,382218.0
2022-10-19 09:40:00,36.96,37.03,36.89,37.02,261272.0,31.1958,31.2548,31.1367,31.2464,261272.0
2022-10-19 09:45:00,37.02,37.14,37.0,37.08,235392.0,31.2464,31.3477,31.2295,31.297,235392.0
2022-10-19 09:50:00,37.08,37.19,37.07,37.12,396294.0,31.297,31.3899,31.2886,31.3308,396294.0
2022-10-19 09:55:00,37.12,37.12,36.99,37.08,274744.0,31.3308,31.3308,31.2211,31.297,274744.0
2022-10-19 10:00:00,37.08,37.24,37.07,37.18,324132.0,31.297,31.4321,31.2886,31.3815,324132.0
2022-10-19 10:05:00,37.17,37.2,37.15,37.19,172464.0,31.373,31.3983,31.3561,31.3899,172464.0
2022-10-19 10:10:00,37.18,37.26,37.15,37.23,207596.0,31.3815,31.449,31.3561,31.4237,207596.0
2022-10-19 10:15:00,37.23,37.27,37.13,37.19,271820.0,31.4237,31.4574,31.3392,31.3899,271820.0
2022-10-19 10:20:00,37.19,37.33,37.17,37.32,340086.0,31.3899,31.5081,31.373,31.4996,340086.0
2022-10-19 10:25:00,37.32,37.37,37.3,37.31,318242.0,31.4996,31.5418,31.4827,31.4912,318242.0
2022-10-19 10:30:00,37.31,37.34,37.2,37.2,224861.0,31.4912,31.5165,31.3983,31.3983,224861.0
2022-10-19 10:35:00,37.21,37.25,37.16,37.19,261420.0,31.4068,31.4405,31.3646,31.3899,261420.0
2022-10-19 10:40:00,37.19,37.19,37.14,37.16,182882.0,31.3899,31.3899,31.3477,31.3646,182882.0
2022-10-19 10:45:00,37.16,37.19,37.13,37.16,206283.0,31.3646,31.3899,31.3392,31.3646,206283.0
2022-10-19 10:50:00,37.16,37.18,37.12,37.15,292183.0,31.3646,31.3815,31.3308,31.3561,292183.0
2022-10-19 10:55:00,37.15,37.16,37.13,37.16,268743.0,31.3561,31.3646,31.3392,31.3646,268743.0
2022-10-19 11:00:00,37.16,37.17,37.1,37.13,249524.0,31.3646,31.373,31.3139,31.3392,249524.0
2022-10-19 11:05:00,37.13,37.18,37.11,37.18,164808.0,31.3392,31.3815,31.3224,31.3815,164808.0
2022-10-19 11:10:00,37.17,37.18,37.11,37.13,184343.0,31.373,31.3815,31.3224,31.3392,184343.0
2022-10-19 11:15:00,37.14,37.17,37.09,37.17,164829.0,31.3477,31.373,31.3055,31.373,164829.0
2022-10-19 11:20:00,37.17,37.18,37.1,37.1,234879.0,31.373,31.3815,31.3139,31.3139,234879.0
2022-10-19 11:25:00,37.11,37.11,37.04,37.07,290666.0,31.3224,31.3224,31.2633,31.2886,290666.0
2022-10-19 11:30:00,37.07,37.07,37.0,37.03,247640.0,31.2886,31.2886,31.2295,31.2548,247640.0
2022-10-19 11:35:00,37.02,37.07,37.0,37.05,186321.0,31.2464,31.2886,31.2295,31.2717,186321.0
2022-10-19 11:40:00,37.05,37.1,37.04,37.08,166046.0,31.2717,31.3139,31.2633,31.297,166046.0
2022-10-19 11:45:00,37.09,37.1,37.05,37.09,133752.0,31.3055,31.3139,31.2717,31.3055,133752.0
2022-10-19 11:50:00,37.09,37.09,37.06,37.07,175250.0,31.3055,31.3055,31.2802,31.2886,175250.0
2022-10-19 11:55:00,37.07,37.07,37.0,37.0,183966.0,31.2886,31.2886,31.2295,31.2295,183966.0
2022-10-19 12:00:00,37.0,37.01,36.96,36.98,155024.0,31.2295,31.238,31.1958,31.2126,155024.0
2022-10-19 12:05:00,36.98,36.99,36.93,36.94,117296.0,31.2126,31.2211,31.1704,31.1789,117296.0
2022-10-19 12:10:00,36.94,36.98,36.94,36.96,191275.0,31.1789,31.2126,31.1789,31.1958,191275.0
2022-10-19 12:15:00,36.95,36.98,36.94,36.98,133278.0,31.1873,31.2126,31.1789,31.2126,133278.0
2022-10-19 12:20:00,36.97,36.97,36.92,36.94,141595.0,31.2042,31.2042,31.162,31.1789,141595.0
2022-10-19 12:25:00,36.95,36.96,36.9,36.94,160143.0,31.1873,31.1958,31.1451,31.1789,160143.0
2022-10-19 12:30:00,36.94,36.96,36.91,36.94,117546.0,31.1789,31.1958,31.1536,31.1789,117546.0
2022-10-19 12:35:00,36.94,36.96,36.93,36.95,116370.0,31.1789,31.1958,31.1704,31.1873,116370.0
2022-10-19 12:40:00,36.95,36.95,36.88,36.91,136642.0,31.1873,31.1873,31.1282,31.1536,136642.0
2022-10-19 12:45:00,36.91,36.91,36.84,36.87,187386.0,31.1536,31.1536,31.0945,31.1198,187386.0
2022-10-19 12:50:00,36.86,36.89,36.85,36.86,88480.0,31.1114,31.1367,31.1029,31.1114,88480.0
2022-10-19 12:55:00,36.86,36.86,36.82,36.84,97900.0,31.1114,31.1114,31.0776,31.0945,97900.0
2022-10-19 13:00:00,36.84,36.88,36.76,36.77,258597.0,31.0945,31.1282,31.027,31.0354,258597.0
2022-10-19 13:05:00,36.77,36.8,36.75,36.76,153438.0,31.0354,31.0607,31.0185,31.027,153438.0
2022-10-19 13:10:00,36.76,36.77,36.72,36.74,162661.0,31.027,31.0354,30.9932,31.0101,162661.0
2022-10-19 13:15:00,36.73,36.76,36.71,36.71,199676.0,31.0016,31.027,30.9848,30.9848,199676.0
2022-10-19 13:20:00,36.72,36.79,36.71,36.78,172862.0,30.9932,31.0523,30.9848,31.0438,172862.0
2022-10-19 13:25:00,36.79,36.81,36.78,36.79,118167.0,31.0523,31.0692,31.0438,31.0523,118167.0
2022-10-19 13:30:00,36.78,36.82,36.75,36.8,307430.0,31.0438,31.0776,31.0185,31.0607,307430.0
2022-10-19 13:35:00,36.81,36.81,36.74,36.75,184547.0,31.0692,31.0692,31.0101,31.0185,184547.0
2022-10-19 13:40:00,36.75,36.79,36.72,36.79,203175.0,31.0185,31.0523,30.9932,31.0523,203175.0
2022-10-19 13:45:00,36.78,36.8,36.73,36.74,138156.0,31.0438,31.0607,31.0016,31.0101,138156.0
2022-10-19 13:50:00,36.75,36.78,36.74,36.78,148422.0,31.0185,31.0438,31.0101,31.0438,148422.0
2022-10-19 13:55:00,36.77,36.8,36.76,36.8,119440.0,31.0354,31.0607,31.027,31.0607,119440.0
2022-10-19 14:00:00,36.8,36.83,36.73,36.82,198367.0,31.0607,31.086,31.0016,31.0776,198367.0
2022-10-19 14:05:00,36.83,36.89,36.82,36.87,217166.0,31.086,31.1367,31.0776,31.1198,217166.0
2022-10-19 14:10:00,36.86,36.87,36.83,36.87,249976.0,31.1114,31.1198,31.086,31.1198,249976.0
2022-10-19 14:15:00,36.87,36.91,36.86,36.88,292342.0,31.1198,31.1536,31.1114,31.1282,292342.0
2022-10-19 14:20:00,36.88,36.88,36.82,36.84,166589.0,31.1282,31.1282,31.0776,31.0945,166589.0
2022-10-19 14:25:00,36.84,36.85,36.81,36.83,178226.0,31.0945,31.1029,31.0692,31.086,178226.0
2022-10-19 14:30:00,36.84,36.9,36.81,36.89,144121.0,31.0945,31.1451,31.0692,31.1367,144121.0
2022-10-19 14:35:00,36.89,36.9,36.81,36.82,226703.0,31.1367,31.1451,31.0692,31.0776,226703.0
2022-10-19 14:40:00,36.82,36.82,36.77,36.77,144891.0,31.0776,31.0776,31.0354,31.0354,144891.0
2022-10-19 14:45:00,36.77,36.79,36.75,36.76,179981.0,31.0354,31.0523,31.0185,31.027,179981.0
2022-10-19 14:50:00,36.76,36.77,36.73,36.73,185516.0,31.027,31.0354,31.0016,31.0016,185516.0
2022-10-19 14:55:00,36.73,36.74,36.7,36.73,244704.0,31.0016,31.0101,30.9763,31.0016,244704.0
2022-10-19 15:00:00,36.73,36.76,36.7,36.7,326083.0,31.0016,31.027,30.9763,30.9763,326083.0
2022-10-19 15:05:00,36.7,36.72,36.66,36.68,361996.0,30.9763,30.9932,30.9425,30.9594,361996.0
2022-10-19 15:10:00,36.68,36.73,36.66,36.72,414040.0,30.9594,31.0016,30.9425,30.9932,414040.0
2022-10-19 15:15:00,36.71,36.78,36.7,36.75,305867.0,30.9848,31.0438,30.9763,31.0185,305867.0
2022-10-19 15:20:00,36.75,36.75,36.69,36.7,248175.0,31.0185,31.0185,30.9679,30.9763,248175.0
2022-10-19 15:25:00,36.69,36.71,36.67,36.68,273957.0,30.9679,30.9848,30.951,30.9594,273957.0
2022-10-19 15:30:00,36.68,36.73,36.67,36.73,512507.0,30.9594,31.0016,30.951,31.0016,512507.0
2022-10-19 15:35:00,36.73,36.75,36.65,36.66,684503.0,31.0016,31.0185,30.9341,30.9425,684503.0
2022-10-19 15:40:00,36.66,36.71,36.65,36.69,569460.0,30.9425,30.9848,30.9341,30.9679,569460.0
2022-10-19 15:45:00,36.69,36.7,36.65,36.66,652995.0,30.9679,30.9763,30.9341,30.9425,652995.0
2022-10-19 15:50:00,36.66,36.67,36.63,36.66,807000.0,30.9425,30.951,30.9172,30.9425,807000.0
2022-10-19 15:55:00,36.65,36.66,36.56,36.57,2163732.0,30.9341,30.9425,30.8581,30.8666,2163732.0
2022-10-20 09:30:00,36.57,37.1,36.55,37.08,1309863.0,30.8666,31.3139,30.8497,31.297,1309863.0
2022-10-20 09:35:00,37.07,37.19,36.99,37.15,807832.0,31.2886,31.3899,31.2211,31.3561,807832.0
2022-10-20 09:40:00,37.15,37.2,37.0,37.19,446995.0,31.3561,31.3983,31.2295,31.3899,446995.0
2022-10-20 09:45:00,37.19,37.31,37.18,37.25,468779.0,31.3899,31.4912,31.3815,31.4405,468779.0
2022-10-20 09:50:00,37.25,37.25,37.05,37.13,531768.0,31.4405,31.4405,31.2717,31.3392,531768.0
2022-10-20 09:55:00,37.12,37.26,37.1,37.14,417910.0,31.3308,31.449,31.3139,31.3477,417910.0
2022-10-20 10:00:00,37.14,37.3,37.13,37.21,671834.0,31.3477,31.4827,31.3392,31.4068,671834.0
2022-10-20 10:05:00,37.2,37.54,37.18,37.4,810597.0,31.3983,31.6853,31.3815,31.5671,810597.0
2022-10-20 10:10:00,37.4,37.44,37.15,37.23,599606.0,31.5671,31.6009,31.3561,31.4237,599606.0
2022-10-20 10:15:00,37.23,37.46,37.19,37.45,457120.0,31.4237,31.6178,31.3899,31.6093,457120.0
2022-10-20 10:20:00,37.44,37.46,37.33,37.38,340640.0,31.6009,31.6178,31.5081,31.5503,340640.0
2022-10-20 10:25:00,37.38,37.42,37.27,37.3,306685.0,31.5503,31.584,31.4574,31.4827,306685.0
2022-10-20 10:30:00,37.3,37.34,37.23,37.25,195487.0,31.4827,31.5165,31.4237,31.4405,195487.0
2022-10-20 10:35:00,37.25,37.3,37.22,37.29,215136.0,31.4405,31.4827,31.4152,31.4743,215136.0
2022-10-20 10:40:00,37.29,37.29,37.14,37.16,350541.0,31.4743,31.4743,31.3477,31.3646,350541.0
2022-10-20 10:45:00,37.16,37.19,37.05,37.05,368074.0,31.3646,31.3899,31.2717,31.2717,368074.0
2022-10-20 10:50:00,37.05,37.11,37.02,37.09,400864.0,31.2717,31.3224,31.2464,31.3055,400864.0
2022-10-20 10:55:00,37.07,37.11,37.04,37.09,249694.0,31.2886,31.3224,31.2633,31.3055,249694.0
2022-10-20 11:00:00,37.1,37.21,37.1,37.18,283878.0,31.3139,31.4068,31.3139,31.3815,283878.0
2022-10-20 11:05:00,37.18,37.2,37.14,37.18,207139.0,31.3815,31.3983,31.3477,31.3815,207139.0
2022-10-20 11:10:00,37.18,37.23,37.17,37.2,348142.0,31.3815,31.4237,31.373,31.3983,348142.0
2022-10-20 11:15:00,37.21,37.26,37.18,37.2,303638.0,31.4068,31.449,31.3815,31.3983,303638.0
2022-10-20 11:20:00,37.2,37.25,37.17,37.22,267504.0,31.3983,31.4405,31.373,31.4152,267504.0
2022-10-20 11:25:00,37.22,37.22,37.12,37.14,311405.0,31.4152,31.4152,31.3308,31.3477,311405.0
2022-10-20 11:30:00,37.14,37.25,37.14,37.23,664302.0,31.3477,31.4405,31.3477,31.4237,664302.0
2022-10-20 11:35:00,37.24,37.3,37.23,37.27,454997.0,31.4321,31.4827,31.4237,31.4574,454997.0
2022-10-20 11:40:00,37.27,37.35,37.25,37.32,218738.0,31.4574,31.5249,31.4405,31.4996,218738.0
2022-10-20 11:45:00,37.32,37.32,37.17,37.22,369834.0,31.4996,31.4996,31.373,31.4152,369834.0
2022-10-20 11:50:00,37.22,37.35,37.2,37.3,362843.0,31.4152,31.5249,31.3983,31.4827,362843.0
2022-10-20 11:55:00,37.3,37.33,37.23,37.25,253259.0,31.4827,31.5081,31.4237,31.4405,253259.0
2022-10-20 12:00:00,37.25,37.25,37.14,37.16,259265.0,31.4405,31.4405,31.3477,31.3646,259265.0
2022-10-20 12:05:00,37.16,37.16,37.1,37.11,158707.0,31.3646,31.3646,31.3139,31.3224,158707.0
2022-10-20 12:10:00,37.1,37.1,37.02,37.04,215491.0,31.3139,31.3139,31.2464,31.2633,215491.0
2022-10-20 12:15:00,37.04,37.05,37.02,37.04,251252.0,31.2633,31.2717,31.2464,31.2633,251252.0
2022-10-20 12:20:00,37.03,37.05,36.97,37.02,321181.0,31.2548,31.2717,31.2042,31.2464,321181.0
2022-10-20 12:25:00,37.02,37.09,37.02,37.08,193273.0,31.2464,31.3055,31.2464,31.297,193273.0
2022-10-20 12:30:00,37.08,37.12,37.06,37.06,163267.0,31.297,31.3308,31.2802,31.2802,163267.0
2022-10-20 12:35:00,37.07,37.1,37.06,37.06,166107.0,31.2886,31.3139,31.2802,31.2802,166107.0
2022-10-20 12:40:00,37.07,37.1,37.05,37.08,140879.0,31.2886,31.3139,31.2717,31.297,140879.0
2022-10-20 12:45:00,37.09,37.09,36.99,37.01,287514.0,31.3055,31.3055,31.2211,31.238,287514.0
2022-10-20 12:50:00,37.02,37.05,37.0,37.02,195520.0,31.2464,31.2717,31.2295,31.2464,195520.0
2022-10-20 12:55:00,37.02,37.03,36.97,37.02,230893.0,31.2464,31.2548,31.2042,31.2464,230893.0
2022-10-20 13:00:00,37.02,37.03,36.95,36.98,187084.0,31.2464,31.2548,31.1873,31.2126,187084.0
2022-10-20 13:05:00,36.98,37.01,36.91,36.93,213517.0,31.2126,31.238,31.1536,31.1704,213517.0
2022-10-20 13:10:00,36.93,37.0,36.93,36.96,200486.0,31.1704,31.2295,31.1704,31.1958,200486.0
2022-10-20 13:15:00,36.96,36.99,36.92,36.98,139627.0,31.1958,31.2211,31.162,31.2126,139627.0
2022-10-20 13:20:00,36.99,37.07,36.98,37.03,209985.0,31.2211,31.2886,31.2126,31.2548,209985.0
2022-10-20 13:25:00,37.04,37.1,37.04,37.08,266147.0,31.2633,31.3139,31.2633,31.297,266147.0
2022-10-20 13:30:00,37.08,37.11,37.07,37.08,162065.0,31.297,31.3224,31.2886,31.297,162065.0
2022-10-20 13:35:00,37.09,37.1,37.03,37.04,183453.0,31.3055,31.3139,31.2548,31.2633,183453.0
2022-10-20 13:40:00,37.03,37.04,36.91,36.96,398035.0,31.2548,31.2633,31.1536,31.1958,398035.0
2022-10-20 13:45:00,36.97,37.01,36.9,36.91,239797.0,31.2042,31.238,31.1451,31.1536,239797.0
2022-10-20 13:50:00,36.92,36.93,36.87,36.89,230056.0,31.162,31.1704,31.1198,31.1367,230056.0
2022-10-20 13:55:00,36.89,36.89,36.82,36.84,233913.0,31.1367,31.1367,31.0776,31.0945,233913.0
2022-10-20 14:00:00,36.84,36.86,36.71,36.73,306153.0,31.0945,31.1114,30.9848,31.0016,306153.0
2022-10-20 14:05:00,36.72,36.76,36.67,36.7,333905.0,30.9932,31.027,30.951,30.9763,333905.0
2022-10-20 14:10:00,36.7,36.71,36.61,36.63,293853.0,30.9763,30.9848,30.9003,30.9172,293853.0
2022-10-20 14:15:00,36.63,36.71,36.62,36.7,274237.0,30.9172,30.9848,30.9088,30.9763,274237.0
2022-10-20 14:20:00,36.7,36.86,36.68,36.83,241116.0,30.9763,31.1114,30.9594,31.086,241116.0
2022-10-20 14:25:00,36.83,36.91,36.8,36.89,265776.0,31.086,31.1536,31.0607,31.1367,265776.0
2022-10-20 14:30:00,36.88,36.98,36.86,36.98,285284.0,31.1282,31.2126,31.1114,31.2126,285284.0
2022-10-20 14:35:00,36.98,37.05,36.94,37.04,368385.0,31.2126,31.2717,31.1789,31.2633,368385.0
2022-10-20 14:40:00,37.04,37.07,37.01,37.02,366345.0,31.2633,31.2886,31.238,31.2464,366345.0
2022-10-20 14:45:00,37.01,37.05,36.98,37.04,328516.0,31.238,31.2717,31.2126,31.2633,328516.0
2022-10-20 14:50:00,37.04,37.06,36.99,37.05,254776.0,31.2633,31.2802,31.2211,31.2717,254776.0
2022-10-20 14:55:00,37.05,37.12,37.04,37.06,311039.0,31.2717,31.3308,31.2633,31.2802,311039.0
2022-10-20 15:00:00,37.07,37.09,37.03,37.04,313181.0,31.2886,31.3055,31.2548,31.2633,313181.0
2022-10-20 15:05:00,37.04,37.16,37.03,37.16,322269.0,31.2633,31.3646,31.2548,31.3646,322269.0
2022-10-20 15:10:00,37.16,37.16,37.1,37.11,254391.0,31.3646,31.3646,31.3139,31.3224,254391.0
2022-10-20 15:15:00,37.12,37.12,37.06,37.06,329338.0,31.3308,31.3308,31.2802,31.2802,329338.0
2022-10-20 15:20:00,37.06,37.06,36.95,36.97,338202.0,31.2802,31.2802,31.1873,31.2042,338202.0
2022-10-20 15:25:00,36.97,37.0,36.94,36.98,267314.0,31.2042,31.2295,31.1789,31.2126,267314.0
2022-10-20 15:30:00,36.98,37.01,36.95,36.99,373820.0,31.2126,31.238,31.1873,31.2211,373820.0
2022-10-20 15:35:00,36.98,37.02,36.97,37.01,450879.0,31.2126,31.2464,31.2042,31.238,450879.0
2022-10-20 15:40:00,37.01,37.06,36.98,37.05,477031.0,31.238,31.2802,31.2126,31.2717,477031.0
2022-10-20 15:45:00,37.05,37.07,36.99,37.0,782442.0,31.2717,31.2886,31.2211,31.2295,782442.0
2022-10-20 15:50:00,37.0,37.09,36.97,37.03,1065072.0,31.2295,31.3055,31.2042,31.2548,1065072.0
2022-10-20 15:55:00,37.03,37.04,36.96,37.0,1786393.0,31.2548,31.2633,31.1958,31.2295,1786393.0
2022-10-21 09:30:00,35.52,35.7,35.15,35.19,2930161.0,29.9803,30.1323,29.668,29.7018,2930161.0
2022-10-21 09:35:00,35.18,35.54,35.03,35.22,1572173.0,29.6934,29.9972,29.5668,29.7271,1572173.0
2022-10-21 09:40:00,35.23,35.38,35.09,35.18,874092.0,29.7356,29.8622,29.6174,29.6934,874092.0
2022-10-21 09:45:00,35.17,35.58,35.08,35.36,982010.0,29.6849,30.031,29.609,29.8453,982010.0
2022-10-21 09:50:00,35.36,35.49,35.28,35.39,646277.0,29.8453,29.955,29.7778,29.8706,646277.0
2022-10-21 09:55:00,35.38,35.61,35.37,35.61,663305.0,29.8622,30.0563,29.8537,30.0563,663305.0
2022-10-21 10:00:00,35.61,35.65,35.37,35.41,657735.0,30.0563,30.0901,29.8537,29.8875,657735.0
2022-10-21 10:05:00,35.41,35.49,35.35,35.4,545841.0,29.8875,29.955,29.8369,29.8791,545841.0
2022-10-21 10:10:00,35.39,35.42,35.14,35.17,881821.0,29.8706,29.8959,29.6596,29.6849,881821.0
2022-10-21 10:15:00,35.16,35.25,35.1,35.22,769813.0,29.6765,29.7525,29.6258,29.7271,769813.0
2022-10-21 10:20:00,35.22,35.23,35.04,35.05,627013.0,29.7271,29.7356,29.5752,29.5836,627013.0
2022-10-21 10:25:00,35.05,35.06,34.88,34.95,1150822.0,29.5836,29.5921,29.4402,29.4992,1150822.0
2022-10-21 10:30:00,34.95,35.04,34.88,34.9,706043.0,29.4992,29.5752,29.4402,29.457,706043.0
2022-10-21 10:35:00,34.89,34.94,34.85,34.88,526518.0,29.4486,29.4908,29.4148,29.4402,526518.0
2022-10-21 10:40:00,34.87,34.96,34.83,34.89,627185.0,29.4317,29.5077,29.398,29.4486,627185.0
2022-10-21 10:45:00,34.89,34.95,34.76,34.81,618327.0,29.4486,29.4992,29.3389,29.3811,618327.0
2022-10-21 10:50:00,34.81,34.88,34.78,34.79,570104.0,29.3811,29.4402,29.3558,29.3642,570104.0
2022-10-21 10:55:00,34.8,34.84,34.7,34.8,823403.0,29.3726,29.4064,29.2882,29.3726,823403.0
2022-10-21 11:00:00,34.81,34.91,34.81,34.87,397089.0,29.3811,29.4655,29.3811,29.4317,397089.0
2022-10-21 11:05:00,34.87,34.9,34.72,34.74,540648.0,29.4317,29.457,29.3051,29.322,540648.0
2022-10-21 11:10:00,34.74,34.81,34.65,34.68,530744.0,29.322,29.3811,29.246,29.2713,530744.0
2022-10-21 11:15:00,34.68,34.73,34.56,34.57,593320.0,29.2713,29.3135,29.1701,29.1785,593320.0
2022-10-21 11:20:00,34.58,34.69,34.55,34.61,531848.0,29.1869,29.2798,29.1616,29.2123,531848.0
2022-10-21 11:25:00,34.61,34.74,34.57,34.7,540984.0,29.2123,29.322,29.1785,29.2882,540984.0
2022-10-21 11:30:00,34.72,34.82,34.66,34.81,526681.0,29.3051,29.3895,29.2545,29.3811,526681.0
2022-10-21 11:35:00,34.82,34.84,34.74,34.84,398933.0,29.3895,29.4064,29.322,29.4064,398933.0
2022-10-21 11:40:00,34.84,34.92,34.81,34.9,454322.0,29.4064,29.4739,29.3811,29.457,454322.0
2022-10-21 11:45:00,34.9,35.04,34.88,35.03,525453.0,29.457,29.5752,29.4402,29.5668,525453.0
2022-10-21 11:50:00,35.02,35.09,34.95,34.98,642626.0,29.5583,29.6174,29.4992,29.5246,642626.0
2022-10-21 11:55:00,34.98,35.11,34.98,35.04,433925.0,29.5246,29.6343,29.5246,29.5752,433925.0
2022-10-21 12:00:00,35.05,35.11,35.01,35.03,442814.0,29.5836,29.6343,29.5499,29.5668,442814.0
2022-10-21 12:05:00,35.02,35.03,34.82,34.87,495979.0,29.5583,29.5668,29.3895,29.4317,495979.0
2022-10-21 12:10:00,34.86,34.91,34.78,34.81,306833.0,29.4233,29.4655,29.3558,29.3811,306833.0
2022-10-21 12:15:00,34.81,34.87,34.79,34.83,277015.0,29.3811,29.4317,29.3642,29.398,277015.0
2022-10-21 12:20:00,34.83,34.92,34.8,34.91,644154.0,29.398,29.4739,29.3726,29.4655,644154.0
2022-10-21 12:25:00,34.9,34.98,34.87,34.88,274586.0,29.457,29.5246,29.4317,29.4402,274586.0
2022-10-21 12:30:00,34.88,35.04,34.85,35.02,254319.0,29.4402,29.5752,29.4148,29.5583,254319.0
2022-10-21 12:35:00,35.03,35.14,35.0,35.12,396842.0,29.5668,29.6596,29.5414,29.6427,396842.0
2022-10-21 12:40:00,35.12,35.22,35.11,35.21,305905.0,29.6427,29.7271,29.6343,29.7187,305905.0
2022-10-21 12:45:00,35.22,35.29,35.21,35.27,391496.0,29.7271,29.7862,29.7187,29.7693,391496.0
2022-10-21 12:50:00,35.28,35.29,35.18,35.22,282414.0,29.7778,29.7862,29.6934,29.7271,282414.0
2022-10-21 12:55:00,35.22,35.31,35.21,35.24,344951.0,29.7271,29.8031,29.7187,29.744,344951.0
2022-10-21 13:00:00,35.25,35.25,35.2,35.23,380570.0,29.7525,29.7525,29.7102,29.7356,380570.0
2022-10-21 13:05:00,35.22,35.23,35.08,35.11,441601.0,29.7271,29.7356,29.609,29.6343,441601.0
2022-10-21 13:10:00,35.11,35.14,35.0,35.01,306403.0,29.6343,29.6596,29.5414,29.5499,306403.0
2022-10-21 13:15:00,35.01,35.04,34.94,35.02,420270.0,29.5499,29.5752,29.4908,29.5583,420270.0
2022-10-21 13:20:00,35.02,35.12,35.01,35.05,269528.0,29.5583,29.6427,29.5499,29.5836,269528.0
2022-10-21 13:25:00,35.06,35.19,35.05,35.18,226576.0,29.5921,29.7018,29.5836,29.6934,226576.0
2022-10-21 13:30:00,35.18,35.18,35.13,35.16,229924.0,29.6934,29.6934,29.6512,29.6765,229924.0
2022-10-21 13:35:00,35.16,35.18,35.13,35.18,276497.0,29.6765,29.6934,29.6512,29.6934,276497.0
2022-10-21 13:40:00,35.18,35.28,35.18,35.25,310130.0,29.6934,29.7778,29.6934,29.7525,310130.0
2022-10-21 13:45:00,35.25,35.35,35.24,35.34,245736.0,29.7525,29.8369,29.744,29.8284,245736.0
2022-10-21 13:50:00,35.34,35.36,35.29,35.29,258142.0,29.8284,29.8453,29.7862,29.7862,258142.0
2022-10-21 13:55:00,35.29,35.36,35.29,35.34,214323.0,29.7862,29.8453,29.7862,29.8284,214323.0
2022-10-21 14:00:00,35.34,35.39,35.34,35.37,253627.0,29.8284,29.8706,29.8284,29.8537,253627.0
2022-10-21 14:05:00,35.37,35.38,35.31,35.36,239833.0,29.8537,29.8622,29.8031,29.8453,239833.0
2022-10-21 14:10:00,35.36,35.37,35.18,35.23,353950.0,29.8453,29.8537,29.6934,29.7356,353950.0
2022-10-21 14:15:00,35.23,35.28,35.14,35.16,256158.0,29.7356,29.7778,29.6596,29.6765,256158.0
2022-10-21 14:20:00,35.16,35.22,35.16,35.19,175639.0,29.6765,29.7271,29.6765,29.7018,175639.0
2022-10-21 14:25:00,35.2,35.23,35.18,35.23,161043.0,29.7102,29.7356,29.6934,29.7356,161043.0
2022-10-21 14:30:00,35.22,35.32,35.22,35.25,364443.0,29.7271,29.8115,29.7271,29.7525,364443.0
2022-10-21 14:35:00,35.25,35.33,35.24,35.3,221101.0,29.7525,29.82,29.744,29.7947,221101.0
2022-10-21 14:40:00,35.31,35.35,35.29,35.29,248903.0,29.8031,29.8369,29.7862,29.7862,248903.0
2022-10-21 14:45:00,35.3,35.32,35.26,35.3,296473.0,29.7947,29.8115,29.7609,29.7947,296473.0
2022-10-21 14:50:00,35.3,35.34,35.27,35.32,268398.0,29.7947,29.8284,29.7693,29.8115,268398.0
2022-10-21 14:55:00,35.32,35.36,35.31,35.34,277853.0,29.8115,29.8453,29.8031,29.8284,277853.0
2022-10-21 15:00:00,35.34,35.35,35.25,35.33,512068.0,29.8284,29.8369,29.7525,29.82,512068.0
2022-10-21 15:05:00,35.34,35.35,35.3,35.32,339093.0,29.8284,29.8369,29.7947,29.8115,339093.0
2022-10-21 15:10:00,35.32,35.36,35.3,35.35,324885.0,29.8115,29.8453,29.7947,29.8369,324885.0
2022-10-21 15:15:00,35.36,35.38,35.35,35.36,238886.0,29.8453,29.8622,29.8369,29.8453,238886.0
2022-10-21 15:20:00,35.37,35.49,35.34,35.48,479457.0,29.8537,29.955,29.8284,29.9466,479457.0
2022-10-21 15:25:00,35.49,35.53,35.44,35.48,455446.0,29.955,29.9888,29.9128,29.9466,455446.0
2022-10-21 15:30:00,35.48,35.48,35.42,35.46,393344.0,29.9466,29.9466,29.8959,29.9297,393344.0
2022-10-21 15:35:00,35.46,35.48,35.44,35.48,381596.0,29.9297,29.9466,29.9128,29.9466,381596.0
2022-10-21 15:40:00,35.48,35.57,35.46,35.54,607176.0,29.9466,30.0225,29.9297,29.9972,607176.0
2022-10-21 15:45:00,35.54,35.55,35.43,35.44,714959.0,29.9972,30.0057,29.9044,29.9128,714959.0
2022-10-21 15:50:00,35.43,35.44,35.32,35.38,872036.0,29.9044,29.9128,29.8115,29.8622,872036.0
2022-10-21 15:55:00,35.37,35.41,35.28,35.34,1475278.0,29.8537,29.8875,29.7778,29.8284,1475278.0
2022-10-24 09:30:00,35.66,36.15,35.57,36.1,1097914.0,30.0985,30.5121,30.0225,30.4699,1097914.0
2022-10-24 09:35:00,36.11,36.15,35.98,35.98,532646.0,30.4783,30.5121,30.3686,30.3686,532646.0
2022-10-24 09:40:00,35.98,36.0,35.8,35.99,492559.0,30.3686,30.3855,30.2167,30.377,492559.0
2022-10-24 09:45:00,36.0,36.25,35.99,36.16,455789.0,30.3855,30.5965,30.377,30.5205,455789.0
2022-10-24 09:50:00,36.16,36.38,36.13,36.29,640062.0,30.5205,30.7062,30.4952,30.6303,640062.0
2022-10-24 09:55:00,36.29,36.34,36.2,36.33,353481.0,30.6303,30.6725,30.5543,30.664,353481.0
2022-10-24 10:00:00,36.33,36.35,36.17,36.19,454223.0,30.664,30.6809,30.529,30.5458,454223.0
2022-10-24 10:05:00,36.19,36.27,36.16,36.2,342433.0,30.5458,30.6134,30.5205,30.5543,342433.0
2022-10-24 10:10:00,36.2,36.39,36.17,36.36,329963.0,30.5543,30.7147,30.529,30.6893,329963.0
2022-10-24 10:15:00,36.36,36.39,36.31,36.37,299696.0,30.6893,30.7147,30.6471,30.6978,299696.0
2022-10-24 10:20:00,36.36,36.39,36.18,36.25,394918.0,30.6893,30.7147,30.5374,30.5965,394918.0
2022-10-24 10:25:00,36.25,36.28,36.18,36.25,297763.0,30.5965,30.6218,30.5374,30.5965,297763.0
2022-10-24 10:30:00,36.25,36.25,36.13,36.13,259738.0,30.5965,30.5965,30.4952,30.4952,259738.0
2022-10-24 10:35:00,36.13,36.21,36.11,36.13,599034.0,30.4952,30.5627,30.4783,30.4952,599034.0
2022-10-24 10:40:00,36.13,36.16,36.07,36.15,271889.0,30.4952,30.5205,30.4446,30.5121,271889.0
2022-10-24 10:45:00,36.16,36.16,36.03,36.06,213236.0,30.5205,30.5205,30.4108,30.4361,213236.0
2022-10-24 10:50:00,36.07,36.08,36.0,36.08,282143.0,30.4446,30.453,30.3855,30.453,282143.0
2022-10-24 10:55:00,36.08,36.16,36.02,36.15,219049.0,30.453,30.5205,30.4024,30.5121,219049.0
2022-10-24 11:00:00,36.15,36.21,36.12,36.19,208236.0,30.5121,30.5627,30.4868,30.5458,208236.0
2022-10-24 11:05:00,36.19,36.21,36.08,36.09,158294.0,30.5458,30.5627,30.453,30.4614,158294.0
2022-10-24 11:10:00,36.09,36.2,36.07,36.19,213454.0,30.4614,30.5543,30.4446,30.5458,213454.0
2022-10-24 11:15:00,36.19,36.22,36.11,36.17,288020.0,30.5458,30.5712,30.4783,30.529,288020.0
2022-10-24 11:20:00,36.18,36.33,36.17,36.33,219906.0,30.5374,30.664,30.529,30.664,219906.0
2022-10-24 11:25:00,36.32,36.38,36.3,36.34,323348.0,30.6556,30.7062,30.6387,30.6725,323348.0
2022-10-24 11:30:00,36.34,36.36,36.3,36.32,255914.0,30.6725,30.6893,30.6387,30.6556,255914.0
2022-10-24 11:35:00,36.32,36.33,36.26,36.33,233360.0,30.6556,30.664,30.6049,30.664,233360.0
2022-10-24 11:40:00,36.33,36.33,36.25,36.26,337198.0,30.664,30.664,30.5965,30.6049,337198.0
2022-10-24 11:45:00,36.26,36.31,36.24,36.3,182761.0,30.6049,30.6471,30.5881,30.6387,182761.0
2022-10-24 11:50:00,36.3,36.32,36.26,36.3,223097.0,30.6387,30.6556,30.6049,30.6387,223097.0
2022-10-24 11:55:00,36.3,36.3,36.22,36.26,183028.0,30.6387,30.6387,30.5712,30.6049,183028.0
2022-10-24 12:00:00,36.26,36.26,36.16,36.16,145220.0,30.6049,30.6049,30.5205,30.5205,145220.0
2022-10-24 12:05:00,36.16,36.18,36.13,36.16,235892.0,30.5205,30.5374,30.4952,30.5205,235892.0
2022-10-24 12:10:00,36.16,36.24,36.15,36.22,211541.0,30.5205,30.5881,30.5121,30.5712,211541.0
2022-10-24 12:15:00,36.22,36.28,36.19,36.27,132955.0,30.5712,30.6218,30.5458,30.6134,132955.0
2022-10-24 12:20:00,36.27,36.34,36.26,36.34,141386.0,30.6134,30.6725,30.6049,30.6725,141386.0
2022-10-24 12:25:00,36.34,36.34,36.28,36.3,123576.0,30.6725,30.6725,30.6218,30.6387,123576.0
2022-10-24 12:30:00,36.3,36.33,36.23,36.29,223494.0,30.6387,30.664,30.5796,30.6303,223494.0
2022-10-24 12:35:00,36.29,36.31,36.26,36.27,214298.0,30.6303,30.6471,30.6049,30.6134,214298.0
2022-10-24 12:40:00,36.27,36.28,36.24,36.27,122718.0,30.6134,30.6218,30.5881,30.6134,122718.0
2022-10-24 12:45:00,36.27,36.28,36.18,36.19,136184.0,30.6134,30.6218,30.5374,30.5458,136184.0
2022-10-24 12:50:00,36.19,36.21,36.18,36.2,100714.0,30.5458,30.5627,30.5374,30.5543,100714.0
2022-10-24 12:55:00,36.2,36.21,36.11,36.12,195211.0,30.5543,30.5627,30.4783,30.4868,195211.0
2022-10-24 13:00:00,36.12,36.15,36.07,36.09,257790.0,30.4868,30.5121,30.4446,30.4614,257790.0
2022-10-24 13:05:00,36.09,36.09,36.05,36.07,118233.0,30.4614,30.4614,30.4277,30.4446,118233.0
2022-10-24 13:10:00,36.07,36.07,35.96,35.98,278155.0,30.4446,30.4446,30.3517,30.3686,278155.0
2022-10-24 13:15:00,35.98,36.04,35.97,36.02,119972.0,30.3686,30.4192,30.3602,30.4024,119972.0
2022-10-24 13:20:00,36.02,36.04,35.98,36.02,186186.0,30.4024,30.4192,30.3686,30.4024,186186.0
2022-10-24 13:25:00,36.02,36.04,35.93,35.96,244734.0,30.4024,30.4192,30.3264,30.3517,244734.0
2022-10-24 13:30:00,35.95,35.96,35.83,35.84,284414.0,30.3433,30.3517,30.242,30.2504,284414.0
2022-10-24 13:35:00,35.85,35.85,35.78,35.81,246259.0,30.2589,30.2589,30.1998,30.2251,246259.0
2022-10-24 13:40:00,35.8,35.82,35.76,35.77,225884.0,30.2167,30.2336,30.1829,30.1914,225884.0
2022-10-24 13:45:00,35.77,35.78,35.73,35.75,273729.0,30.1914,30.1998,30.1576,30.1745,273729.0
2022-10-24 13:50:00,35.76,35.82,35.74,35.8,260518.0,30.1829,30.2336,30.166,30.2167,260518.0
2022-10-24 13:55:00,35.8,35.81,35.76,35.79,246657.0,30.2167,30.2251,30.1829,30.2082,246657.0
2022-10-24 14:00:00,35.8,35.83,35.79,35.82,177090.0,30.2167,30.242,30.2082,30.2336,177090.0
2022-10-24 14:05:00,35.82,35.83,35.76,35.79,234084.0,30.2336,30.242,30.1829,30.2082,234084.0
2022-10-24 14:10:00,35.79,35.79,35.75,35.77,180359.0,30.2082,30.2082,30.1745,30.1914,180359.0
2022-10-24 14:15:00,35.77,35.77,35.73,35.75,179311.0,30.1914,30.1914,30.1576,30.1745,179311.0
2022-10-24 14:20:00,35.75,35.76,35.7,35.76,201157.0,30.1745,30.1829,30.1323,30.1829,201157.0
2022-10-24 14:25:00,35.75,35.81,35.74,35.79,210721.0,30.1745,30.2251,30.166,30.2082,210721.0
2022-10-24 14:30:00,35.78,35.8,35.76,35.79,261713.0,30.1998,30.2167,30.1829,30.2082,261713.0
2022-10-24 14:35:00,35.79,35.85,35.77,35.84,240743.0,30.2082,30.2589,30.1914,30.2504,240743.0
2022-10-24 14:40:00,35.84,35.94,35.83,35.9,276905.0,30.2504,30.3348,30.242,30.3011,276905.0
2022-10-24 14:45:00,35.9,35.91,35.87,35.91,219075.0,30.3011,30.3095,30.2758,30.3095,219075.0
2022-10-24 14:50:00,35.91,35.92,35.88,35.91,150732.0,30.3095,30.318,30.2842,30.3095,150732.0
2022-10-24 14:55:00,35.91,35.94,35.9,35.94,152338.0,30.3095,30.3348,30.3011,30.3348,152338.0
2022-10-24 15:00:00,35.94,35.94,35.84,35.85,205521.0,30.3348,30.3348,30.2504,30.2589,205521.0
2022-10-24 15:05:00,35.85,35.89,35.83,35.87,294098.0,30.2589,30.2926,30.242,30.2758,294098.0
2022-10-24 15:10:00,35.86,35.9,35.85,35.9,229485.0,30.2673,30.3011,30.2589,30.3011,229485.0
2022-10-24 15:15:00,35.9,35.92,35.87,35.91,297489.0,30.3011,30.318,30.2758,30.3095,297489.0
2022-10-24 15:20:00,35.9,35.91,35.84,35.87,295034.0,30.3011,30.3095,30.2504,30.2758,295034.0
2022-10-24 15:25:00,35.87,35.93,35.86,35.93,304920.0,30.2758,30.3264,30.2673,30.3264,304920.0
2022-10-24 15:30:00,35.93,35.93,35.87,35.89,334123.0,30.3264,30.3264,30.2758,30.2926,334123.0
2022-10-24 15:35:00,35.89,35.9,35.85,35.9,256331.0,30.2926,30.3011,30.2589,30.3011,256331.0
2022-10-24 15:40:00,35.9,35.93,35.86,35.93,481820.0,30.3011,30.3264,30.2673,30.3264,481820.0
2022-10-24 15:45:00,35.92,35.96,35.9,35.91,459064.0,30.318,30.3517,30.3011,30.3095,459064.0
2022-10-24 15:50:00,35.92,35.92,35.87,35.91,517954.0,30.318,30.318,30.2758,30.3095,517954.0
2022-10-24 15:55:00,35.91,35.99,35.89,35.97,1216558.0,30.3095,30.377,30.2926,30.3602,1216558.0
2022-10-25 09:30:00,35.91,35.96,35.8,35.91,563836.0,30.3095,30.3517,30.2167,30.3095,563836.0
2022-10-25 09:35:00,35.92,36.06,35.9,36.03,282098.0,30.318,30.4361,30.3011,30.4108,282098.0
2022-10-25 09:40:00,36.03,36.04,35.93,36.01,227790.0,30.4108,30.4192,30.3264,30.3939,227790.0
2022-10-25 09:45:00,36.02,36.15,35.99,36.14,327168.0,30.4024,30.5121,30.377,30.5036,327168.0
2022-10-25 09:50:00,36.14,36.19,36.06,36.19,411568.0,30.5036,30.5458,30.4361,30.5458,411568.0
2022-10-25 09:55:00,36.19,36.22,36.15,36.16,290536.0,30.5458,30.5712,30.5121,30.5205,290536.0
2022-10-25 10:00:00,36.16,36.17,36.08,36.11,321308.0,30.5205,30.529,30.453,30.4783,321308.0
2022-10-25 10:05:00,36.11,36.18,36.08,36.17,153034.0,30.4783,30.5374,30.453,30.529,153034.0
2022-10-25 10:10:00,36.17,36.22,36.15,36.22,182468.0,30.529,30.5712,30.5121,30.5712,182468.0
2022-10-25 10:15:00,36.21,36.25,36.14,36.18,361859.0,30.5627,30.5965,30.5036,30.5374,361859.0
2022-10-25 10:20:00,36.17,36.2,36.1,36.13,336627.0,30.529,30.5543,30.4699,30.4952,336627.0
2022-10-25 10:25:00,36.13,36.14,36.04,36.09,445485.0,30.4952,30.5036,30.4192,30.4614,445485.0
2022-10-25 10:30:00,36.09,36.18,36.05,36.16,299893.0,30.4614,30.5374,30.4277,30.5205,299893.0
2022-10-25 10:35:00,36.17,36.23,36.16,36.21,183435.0,30.529,30.5796,30.5205,30.5627,183435.0
2022-10-25 10:40:00,36.22,36.27,36.19,36.26,199428.0,30.5712,30.6134,30.5458,30.6049,199428.0
2022-10-25 10:45:00,36.27,36.3,36.25,36.3,144059.0,30.6134,30.6387,30.5965,30.6387,144059.0
2022-10-25 10:50:00,36.3,36.35,36.26,36.27,187776.0,30.6387,30.6809,30.6049,30.6134,187776.0
2022-10-25 10:55:00,36.27,36.28,36.21,36.25,176840.0,30.6134,30.6218,30.5627,30.5965,176840.0
2022-10-25 11:00:00,36.25,36.28,36.21,36.23,193925.0,30.5965,30.6218,30.5627,30.5796,193925.0
2022-10-25 11:05:00,36.23,36.25,36.16,36.22,150563.0,30.5796,30.5965,30.5205,30.5712,150563.0
2022-10-25 11:10:00,36.21,36.26,36.2,36.23,153265.0,30.5627,30.6049,30.5543,30.5796,153265.0
2022-10-25 11:15:00,36.22,36.26,36.2,36.25,227166.0,30.5712,30.6049,30.5543,30.5965,227166.0
2022-10-25 11:20:00,36.24,36.31,36.24,36.3,188893.0,30.5881,30.6471,30.5881,30.6387,188893.0
2022-10-25 11:25:00,36.3,36.32,36.27,36.3,183804.0,30.6387,30.6556,30.6134,30.6387,183804.0
2022-10-25 11:30:00,36.3,36.4,36.29,36.4,177133.0,30.6387,30.7231,30.6303,30.7231,177133.0
2022-10-25 11:35:00,36.39,36.4,36.28,36.29,361594.0,30.7147,30.7231,30.6218,30.6303,361594.0
2022-10-25 11:40:00,36.29,36.3,36.25,36.3,154009.0,30.6303,30.6387,30.5965,30.6387,154009.0
2022-10-25 11:45:00,36.3,36.3,36.26,36.29,111406.0,30.6387,30.6387,30.6049,30.6303,111406.0
2022-10-25 11:50:00,36.29,36.29,36.24,36.24,175550.0,30.6303,30.6303,30.5881,30.5881,175550.0
2022-10-25 11:55:00,36.24,36.3,36.23,36.29,135481.0,30.5881,30.6387,30.5796,30.6303,135481.0
2022-10-25 12:00:00,36.29,36.3,36.18,36.19,226332.0,30.6303,30.6387,30.5374,30.5458,226332.0
2022-10-25 12:05:00,36.19,36.23,36.17,36.23,110581.0,30.5458,30.5796,30.529,30.5796,110581.0
2022-10-25 12:10:00,36.23,36.25,36.21,36.24,128264.0,30.5796,30.5965,30.5627,30.5881,128264.0
2022-10-25 12:15:00,36.23,36.26,36.23,36.26,117888.0,30.5796,30.6049,30.5796,30.6049,117888.0
2022-10-25 12:20:00,36.26,36.27,36.22,36.25,146200.0,30.6049,30.6134,30.5712,30.5965,146200.0
2022-10-25 12:25:00,36.25,36.25,36.21,36.23,163677.0,30.5965,30.5965,30.5627,30.5796,163677.0
2022-10-25 12:30:00,36.22,36.27,36.18,36.26,412747.0,30.5712,30.6134,30.5374,30.6049,412747.0
2022-10-25 12:35:00,36.26,36.33,36.24,36.33,214518.0,30.6049,30.664,30.5881,30.664,214518.0
2022-10-25 12:40:00,36.33,36.43,36.32,36.4,219386.0,30.664,30.7484,30.6556,30.7231,219386.0
2022-10-25 12:45:00,36.4,36.41,36.35,36.35,196909.0,30.7231,30.7315,30.6809,30.6809,196909.0
2022-10-25 12:50:00,36.36,36.37,36.29,36.31,121179.0,30.6893,30.6978,30.6303,30.6471,121179.0
2022-10-25 12:55:00,36.3,36.33,36.26,36.29,109684.0,30.6387,30.664,30.6049,30.6303,109684.0
2022-10-25 13:00:00,36.29,36.35,36.28,36.33,237161.0,30.6303,30.6809,30.6218,30.664,237161.0
2022-10-25 13:05:00,36.34,36.39,36.33,36.39,168805.0,30.6725,30.7147,30.664,30.7147,168805.0
2022-10-25 13:10:00,36.39,36.41,36.31,36.32,625008.0,30.7147,30.7315,30.6471,30.6556,625008.0
2022-10-25 13:15:00,36.32,36.35,36.31,36.33,110152.0,30.6556,30.6809,30.6471,30.664,110152.0
2022-10-25 13:20:00,36.34,36.35,36.3,36.33,153400.0,30.6725,30.6809,30.6387,30.664,153400.0
2022-10-25 13:25:00,36.33,36.36,36.32,36.36,126431.0,30.664,30.6893,30.6556,30.6893,126431.0
2022-10-25 13:30:00,36.36,36.38,36.33,36.36,137245.0,30.6893,30.7062,30.664,30.6893,137245.0
2022-10-25 13:35:00,36.36,36.36,36.27,36.27,205201.0,30.6893,30.6893,30.6134,30.6134,205201.0
2022-10-25 13:40:00,36.28,36.29,36.22,36.23,201376.0,30.6218,30.6303,30.5712,30.5796,201376.0
2022-10-25 13:45:00,36.23,36.26,36.2,36.23,152805.0,30.5796,30.6049,30.5543,30.5796,152805.0
2022-10-25 13:50:00,36.22,36.25,36.19,36.25,149375.0,30.5712,30.5965,30.5458,30.5965,149375.0
2022-10-25 13:55:00,36.25,36.26,36.23,36.23,166878.0,30.5965,30.6049,30.5796,30.5796,166878.0
2022-10-25 14:00:00,36.23,36.27,36.22,36.25,127551.0,30.5796,30.6134,30.5712,30.5965,127551.0
2022-10-25 14:05:00,36.26,36.26,36.24,36.25,115254.0,30.6049,30.6049,30.5881,30.5965,115254.0
2022-10-25 14:10:00,36.25,36.29,36.25,36.25,131158.0,30.5965,30.6303,30.5965,30.5965,131158.0
2022-10-25 14:15:00,36.25,36.34,36.24,36.34,128813.0,30.5965,30.6725,30.5881,30.6725,128813.0
2022-10-25 14:20:00,36.34,36.35,36.3,36.32,125209.0,30.6725,30.6809,30.6387,30.6556,125209.0
2022-10-25 14:25:00,36.32,36.34,36.31,36.34,96121.0,30.6556,30.6725,30.6471,30.6725,96121.0
2022-10-25 14:30:00,36.33,36.39,36.33,36.39,106258.0,30.664,30.7147,30.664,30.7147,106258.0
2022-10-25 14:35:00,36.39,36.4,36.38,36.39,124841.0,30.7147,30.7231,30.7062,30.7147,124841.0
2022-10-25 14:40:00,36.39,36.41,36.37,36.39,230205.0,30.7147,30.7315,30.6978,30.7147,230205.0
2022-10-25 14:45:00,36.39,36.45,36.36,36.44,261915.0,30.7147,30.7653,30.6893,30.7569,261915.0
2022-10-25 14:50:00,36.45,36.48,36.4,36.41,218055.0,30.7653,30.7906,30.7231,30.7315,218055.0
2022-10-25 14:55:00,36.41,36.42,36.36,36.39,341840.0,30.7315,30.74,30.6893,30.7147,341840.0
2022-10-25 15:00:00,36.39,36.4,36.34,36.4,229189.0,30.7147,30.7231,30.6725,30.7231,229189.0
2022-10-25 15:05:00,36.4,36.44,36.38,36.43,320172.0,30.7231,30.7569,30.7062,30.7484,320172.0
2022-10-25 15:10:00,36.42,36.43,36.39,36.4,144166.0,30.74,30.7484,30.7147,30.7231,144166.0
2022-10-25 15:15:00,36.4,36.43,36.38,36.41,198989.0,30.7231,30.7484,30.7062,30.7315,198989.0
2022-10-25 15:20:00,36.41,36.46,36.4,36.45,193518.0,30.7315,30.7737,30.7231,30.7653,193518.0
2022-10-25 15:25:00,36.45,36.45,36.36,36.38,317686.0,30.7653,30.7653,30.6893,30.7062,317686.0
2022-10-25 15:30:00,36.38,36.42,36.37,36.39,406558.0,30.7062,30.74,30.6978,30.7147,406558.0
2022-10-25 15:35:00,36.39,36.41,36.35,36.39,377709.0,30.7147,30.7315,30.6809,30.7147,377709.0
2022-10-25 15:40:00,36.39,36.42,36.36,36.42,237745.0,30.7147,30.74,30.6893,30.74,237745.0
2022-10-25 15:45:00,36.42,36.42,36.32,36.32,632348.0,30.74,30.74,30.6556,30.6556,632348.0
2022-10-25 15:50:00,36.33,36.33,36.29,36.32,540491.0,30.664,30.664,30.6303,30.6556,540491.0
2022-10-25 15:55:00,36.31,36.42,36.28,36.41,1208427.0,30.6471,30.74,30.6218,30.7315,1208427.0
2022-10-26 09:30:00,36.38,36.7,36.31,36.66,598986.0,30.7062,30.9763,30.6471,30.9425,598986.0
2022-10-26 09:35:00,36.66,36.71,36.6,36.7,293965.0,30.9425,30.9848,30.8919,30.9763,293965.0
2022-10-26 09:40:00,36.7,36.7,36.55,36.58,288178.0,30.9763,30.9763,30.8497,30.875,288178.0
2022-10-26 09:45:00,36.58,36.67,36.57,36.62,234955.0,30.875,30.951,30.8666,30.9088,234955.0
2022-10-26 09:50:00,36.63,36.65,36.54,36.55,250275.0,30.9172,30.9341,30.8413,30.8497,250275.0
2022-10-26 09:55:00,36.55,36.55,36.36,36.44,313612.0,30.8497,30.8497,30.6893,30.7569,313612.0
2022-10-26 10:00:00,36.44,36.56,36.42,36.5,441972.0,30.7569,30.8581,30.74,30.8075,441972.0
2022-10-26 10:05:00,36.51,36.54,36.45,36.5,235203.0,30.8159,30.8413,30.7653,30.8075,235203.0
2022-10-26 10:10:00,36.5,36.53,36.46,36.48,211550.0,30.8075,30.8328,30.7737,30.7906,211550.0
2022-10-26 10:15:00,36.48,36.53,36.46,36.47,243163.0,30.7906,30.8328,30.7737,30.7822,243163.0
2022-10-26 10:20:00,36.47,36.48,36.4,36.45,167898.0,30.7822,30.7906,30.7231,30.7653,167898.0
2022-10-26 10:25:00,36.45,36.51,36.44,36.49,183187.0,30.7653,30.8159,30.7569,30.7991,183187.0
2022-10-26 10:30:00,36.48,36.49,36.43,36.43,144320.0,30.7906,30.7991,30.7484,30.7484,144320.0
2022-10-26 10:35:00,36.44,36.46,36.38,36.45,236938.0,30.7569,30.7737,30.7062,30.7653,236938.0
2022-10-26 10:40:00,36.46,36.51,36.45,36.48,177805.0,30.7737,30.8159,30.7653,30.7906,177805.0
2022-10-26 10:45:00,36.48,36.53,36.47,36.52,210706.0,30.7906,30.8328,30.7822,30.8244,210706.0
2022-10-26 10:50:00,36.53,36.65,36.51,36.61,316811.0,30.8328,30.9341,30.8159,30.9003,316811.0
2022-10-26 10:55:00,36.61,36.61,36.5,36.51,146232.0,30.9003,30.9003,30.8075,30.8159,146232.0
2022-10-26 11:00:00,36.51,36.58,36.49,36.58,151812.0,30.8159,30.875,30.7991,30.875,151812.0
2022-10-26 11:05:00,36.57,36.58,36.53,36.56,132181.0,30.8666,30.875,30.8328,30.8581,132181.0
2022-10-26 11:10:00,36.56,36.6,36.53,36.56,190638.0,30.8581,30.8919,30.8328,30.8581,190638.0
2022-10-26 11:15:00,36.57,36.57,36.51,36.52,170396.0,30.8666,30.8666,30.8159,30.8244,170396.0
2022-10-26 11:20:00,36.51,36.53,36.49,36.51,253302.0,30.8159,30.8328,30.7991,30.8159,253302.0
2022-10-26 11:25:00,36.52,36.52,36.46,36.48,191028.0,30.8244,30.8244,30.7737,30.7906,191028.0
2022-10-26 11:30:00,36.48,36.54,36.46,36.54,161197.0,30.7906,30.8413,30.7737,30.8413,161197.0
2022-10-26 11:35:00,36.53,36.55,36.52,36.55,124152.0,30.8328,30.8497,30.8244,30.8497,124152.0
2022-10-26 11:40:00,36.55,36.59,36.52,36.59,153753.0,30.8497,30.8835,30.8244,30.8835,153753.0
2022-10-26 11:45:00,36.59,36.6,36.55,36.57,130572.0,30.8835,30.8919,30.8497,30.8666,130572.0
2022-10-26 11:50:00,36.58,36.58,36.52,36.52,163855.0,30.875,30.875,30.8244,30.8244,163855.0
2022-10-26 11:55:00,36.53,36.55,36.5,36.52,132231.0,30.8328,30.8497,30.8075,30.8244,132231.0
2022-10-26 12:00:00,36.52,36.56,36.52,36.54,178986.0,30.8244,30.8581,30.8244,30.8413,178986.0
2022-10-26 12:05:00,36.54,36.54,36.48,36.5,116014.0,30.8413,30.8413,30.7906,30.8075,116014.0
2022-10-26 12:10:00,36.49,36.51,36.48,36.5,171161.0,30.7991,30.8159,30.7906,30.8075,171161.0
2022-10-26 12:15:00,36.49,36.5,36.44,36.49,259132.0,30.7991,30.8075,30.7569,30.7991,259132.0
2022-10-26 12:20:00,36.48,36.53,36.47,36.48,216995.0,30.7906,30.8328,30.7822,30.7906,216995.0
2022-10-26 12:25:00,36.49,36.49,36.45,36.46,149232.0,30.7991,30.7991,30.7653,30.7737,149232.0
2022-10-26 12:30:00,36.47,36.48,36.41,36.43,163886.0,30.7822,30.7906,30.7315,30.7484,163886.0
2022-10-26 12:35:00,36.43,36.44,36.41,36.43,234351.0,30.7484,30.7569,30.7315,30.7484,234351.0
2022-10-26 12:40:00,36.43,36.43,36.36,36.37,152951.0,30.7484,30.7484,30.6893,30.6978,152951.0
2022-10-26 12:45:00,36.36,36.37,36.32,36.34,168328.0,30.6893,30.6978,30.6556,30.6725,168328.0
2022-10-26 12:50:00,36.33,36.39,36.33,36.36,156134.0,30.664,30.7147,30.664,30.6893,156134.0
2022-10-26 12:55:00,36.37,36.37,36.3,36.33,126074.0,30.6978,30.6978,30.6387,30.664,126074.0
2022-10-26 13:00:00,36.32,36.33,36.26,36.3,417257.0,30.6556,30.664,30.6049,30.6387,417257.0
2022-10-26 13:05:00,36.3,36.37,36.29,36.34,140982.0,30.6387,30.6978,30.6303,30.6725,140982.0
2022-10-26 13:10:00,36.35,36.39,36.32,36.34,221744.0,30.6809,30.7147,30.6556,30.6725,221744.0
2022-10-26 13:15:00,36.35,36.4,36.31,36.38,155748.0,30.6809,30.7231,30.6471,30.7062,155748.0
2022-10-26 13:20:00,36.37,36.4,36.36,36.38,114229.0,30.6978,30.7231,30.6893,30.7062,114229.0
2022-10-26 13:25:00,36.38,36.38,36.32,36.34,122543.0,30.7062,30.7062,30.6556,30.6725,122543.0
2022-10-26 13:30:00,36.34,36.36,36.3,36.34,143870.0,30.6725,30.6893,30.6387,30.6725,143870.0
2022-10-26 13:35:00,36.34,36.38,36.33,36.37,166475.0,30.6725,30.7062,30.664,30.6978,166475.0
2022-10-26 13:40:00,36.37,36.44,36.35,36.44,135420.0,30.6978,30.7569,30.6809,30.7569,135420.0
2022-10-26 13:45:00,36.44,36.47,36.43,36.47,108581.0,30.7569,30.7822,30.7484,30.7822,108581.0
2022-10-26 13:50:00,36.47,36.52,36.46,36.52,117843.0,30.7822,30.8244,30.7737,30.8244,117843.0
2022-10-26 13:55:00,36.52,36.52,36.49,36.52,97577.0,30.8244,30.8244,30.7991,30.8244,97577.0
2022-10-26 14:00:00,36.51,36.56,36.5,36.55,100912.0,30.8159,30.8581,30.8075,30.8497,100912.0
2022-10-26 14:05:00,36.55,36.58,36.5,36.51,212388.0,30.8497,30.875,30.8075,30.8159,212388.0
2022-10-26 14:10:00,36.51,36.58,36.5,36.58,126913.0,30.8159,30.875,30.8075,30.875,126913.0
2022-10-26 14:15:00,36.57,36.58,36.53,36.57,91373.0,30.8666,30.875,30.8328,30.8666,91373.0
2022-10-26 14:20:00,36.57,36.59,36.54,36.58,109948.0,30.8666,30.8835,30.8413,30.875,109948.0
2022-10-26 14:25:00,36.57,36.58,36.53,36.57,305759.0,30.8666,30.875,30.8328,30.8666,305759.0
2022-10-26 14:30:00,36.57,36.59,36.55,36.57,176302.0,30.8666,30.8835,30.8497,30.8666,176302.0
2022-10-26 14:35:00,36.58,36.61,36.57,36.61,114675.0,30.875,30.9003,30.8666,30.9003,114675.0
2022-10-26 14:40:00,36.61,36.61,36.55,36.55,128268.0,30.9003,30.9003,30.8497,30.8497,128268.0
2022-10-26 14:45:00,36.55,36.58,36.5,36.52,141207.0,30.8497,30.875,30.8075,30.8244,141207.0
2022-10-26 14:50:00,36.53,36.53,36.46,36.48,129928.0,30.8328,30.8328,30.7737,30.7906,129928.0
2022-10-26 14:55:00,36.48,36.49,36.45,36.45,103919.0,30.7906,30.7991,30.7653,30.7653,103919.0
2022-10-26 15:00:00,36.45,36.46,36.37,36.38,208032.0,30.7653,30.7737,30.6978,30.7062,208032.0
2022-10-26 15:05:00,36.38,36.44,36.36,36.43,142883.0,30.7062,30.7569,30.6893,30.7484,142883.0
2022-10-26 15:10:00,36.43,36.43,36.2,36.33,952212.0,30.7484,30.7484,30.5543,30.664,952212.0
2022-10-26 15:15:00,36.33,36.4,36.29,36.39,354255.0,30.664,30.7231,30.6303,30.7147,354255.0
2022-10-26 15:20:00,36.39,36.39,36.35,36.36,167053.0,30.7147,30.7147,30.6809,30.6893,167053.0
2022-10-26 15:25:00,36.36,36.37,36.33,36.36,164444.0,30.6893,30.6978,30.664,30.6893,164444.0
2022-10-26 15:30:00,36.37,36.44,36.37,36.4,203434.0,30.6978,30.7569,30.6978,30.7231,203434.0
2022-10-26 15:35:00,36.4,36.42,36.37,36.4,170961.0,30.7231,30.74,30.6978,30.7231,170961.0
2022-10-26 15:40:00,36.4,36.46,36.4,36.46,186508.0,30.7231,30.7737,30.7231,30.7737,186508.0
2022-10-26 15:45:00,36.45,36.46,36.41,36.44,427836.0,30.7653,30.7737,30.7315,30.7569,427836.0
2022-10-26 15:50:00,36.44,36.44,36.38,36.44,382183.0,30.7569,30.7569,30.7062,30.7569,382183.0
2022-10-26 15:55:00,36.44,36.44,36.4,36.42,668467.0,30.7569,30.7569,30.7231,30.74,668467.0
2022-10-27 09:30:00,36.69,36.72,36.56,36.63,507090.0,30.9679,30.9932,30.8581,30.9172,507090.0
2022-10-27 09:35:00,36.62,36.66,36.59,36.61,321572.0,30.9088,30.9425,30.8835,30.9003,321572.0
2022-10-27 09:40:00,36.61,36.64,36.55,36.58,211410.0,30.9003,30.9257,30.8497,30.875,211410.0
2022-10-27 09:45:00,36.58,36.59,36.4,36.45,189893.0,30.875,30.8835,30.7231,30.7653,189893.0
2022-10-27 09:50:00,36.45,36.49,36.38,36.44,235175.0,30.7653,30.7991,30.7062,30.7569,235175.0
2022-10-27 09:55:00,36.45,36.46,36.38,36.44,300733.0,30.7653,30.7737,30.7062,30.7569,300733.0
2022-10-27 10:00:00,36.44,36.6,36.42,36.53,292693.0,30.7569,30.8919,30.74,30.8328,292693.0
2022-10-27 10:05:00,36.53,36.62,36.47,36.49,199327.0,30.8328,30.9088,30.7822,30.7991,199327.0
2022-10-27 10:10:00,36.48,36.52,36.44,36.52,189559.0,30.7906,30.8244,30.7569,30.8244,189559.0
2022-10-27 10:15:00,36.51,36.58,36.5,36.58,245846.0,30.8159,30.875,30.8075,30.875,245846.0
2022-10-27 10:20:00,36.58,36.65,36.58,36.64,200766.0,30.875,30.9341,30.875,30.9257,200766.0
2022-10-27 10:25:00,36.64,36.68,36.58,36.62,154470.0,30.9257,30.9594,30.875,30.9088,154470.0
2022-10-27 10:30:00,36.62,36.66,36.58,36.62,181511.0,30.9088,30.9425,30.875,30.9088,181511.0
2022-10-27 10:35:00,36.63,36.65,36.56,36.57,132098.0,30.9172,30.9341,30.8581,30.8666,132098.0
2022-10-27 10:40:00,36.57,36.6,36.53,36.54,133611.0,30.8666,30.8919,30.8328,30.8413,133611.0
2022-10-27 10:45:00,36.53,36.58,36.52,36.55,120540.0,30.8328,30.875,30.8244,30.8497,120540.0
2022-10-27 10:50:00,36.55,36.68,36.53,36.67,172020.0,30.8497,30.9594,30.8328,30.951,172020.0
2022-10-27 10:55:00,36.66,36.71,36.63,36.66,160424.0,30.9425,30.9848,30.9172,30.9425,160424.0
2022-10-27 11:00:00,36.66,36.69,36.61,36.63,148357.0,30.9425,30.9679,30.9003,30.9172,148357.0
2022-10-27 11:05:00,36.62,36.62,36.53,36.55,117541.0,30.9088,30.9088,30.8328,30.8497,117541.0
2022-10-27 11:10:00,36.55,36.64,36.55,36.64,180394.0,30.8497,30.9257,30.8497,30.9257,180394.0
2022-10-27 11:15:00,36.63,36.64,36.6,36.63,104399.0,30.9172,30.9257,30.8919,30.9172,104399.0
2022-10-27 11:20:00,36.63,36.64,36.6,36.63,133624.0,30.9172,30.9257,30.8919,30.9172,133624.0
2022-10-27 11:25:00,36.63,36.64,36.57,36.57,104601.0,30.9172,30.9257,30.8666,30.8666,104601.0
2022-10-27 11:30:00,36.57,36.62,36.54,36.58,174922.0,30.8666,30.9088,30.8413,30.875,174922.0
2022-10-27 11:35:00,36.59,36.64,36.54,36.55,91416.0,30.8835,30.9257,30.8413,30.8497,91416.0
2022-10-27 11:40:00,36.55,36.57,36.51,36.54,102679.0,30.8497,30.8666,30.8159,30.8413,102679.0
2022-10-27 11:45:00,36.53,36.61,36.51,36.59,111634.0,30.8328,30.9003,30.8159,30.8835,111634.0
2022-10-27 11:50:00,36.59,36.64,36.58,36.63,81218.0,30.8835,30.9257,30.875,30.9172,81218.0
2022-10-27 11:55:00,36.63,36.64,36.58,36.62,140079.0,30.9172,30.9257,30.875,30.9088,140079.0
2022-10-27 12:00:00,36.62,36.67,36.59,36.66,142700.0,30.9088,30.951,30.8835,30.9425,142700.0
2022-10-27 12:05:00,36.66,36.69,36.62,36.63,158005.0,30.9425,30.9679,30.9088,30.9172,158005.0
2022-10-27 12:10:00,36.62,36.66,36.62,36.64,123920.0,30.9088,30.9425,30.9088,30.9257,123920.0
2022-10-27 12:15:00,36.64,36.66,36.58,36.59,130829.0,30.9257,30.9425,30.875,30.8835,130829.0
2022-10-27 12:20:00,36.58,36.61,36.56,36.59,183363.0,30.875,30.9003,30.8581,30.8835,183363.0
2022-10-27 12:25:00,36.58,36.59,36.53,36.54,86677.0,30.875,30.8835,30.8328,30.8413,86677.0
2022-10-27 12:30:00,36.53,36.6,36.52,36.58,153337.0,30.8328,30.8919,30.8244,30.875,153337.0
2022-10-27 12:35:00,36.58,36.64,36.57,36.62,120100.0,30.875,30.9257,30.8666,30.9088,120100.0
2022-10-27 12:40:00,36.62,36.63,36.58,36.62,188482.0,30.9088,30.9172,30.875,30.9088,188482.0
2022-10-27 12:45:00,36.63,36.65,36.61,36.64,79547.0,30.9172,30.9341,30.9003,30.9257,79547.0
2022-10-27 12:50:00,36.64,36.67,36.62,36.66,169002.0,30.9257,30.951,30.9088,30.9425,169002.0
2022-10-27 12:55:00,36.65,36.66,36.61,36.64,148551.0,30.9341,30.9425,30.9003,30.9257,148551.0
2022-10-27 13:00:00,36.64,36.65,36.61,36.63,138865.0,30.9257,30.9341,30.9003,30.9172,138865.0
2022-10-27 13:05:00,36.62,36.66,36.6,36.66,127777.0,30.9088,30.9425,30.8919,30.9425,127777.0
2022-10-27 13:10:00,36.65,36.66,36.59,36.6,166457.0,30.9341,30.9425,30.8835,30.8919,166457.0
2022-10-27 13:15:00,36.59,36.64,36.57,36.59,217473.0,30.8835,30.9257,30.8666,30.8835,217473.0
2022-10-27 13:20:00,36.58,36.6,36.56,36.57,136926.0,30.875,30.8919,30.8581,30.8666,136926.0
2022-10-27 13:25:00,36.57,36.58,36.49,36.49,285950.0,30.8666,30.875,30.7991,30.7991,285950.0
2022-10-27 13:30:00,36.49,36.5,36.43,36.45,164024.0,30.7991,30.8075,30.7484,30.7653,164024.0
2022-10-27 13:35:00,36.45,36.46,36.41,36.42,227270.0,30.7653,30.7737,30.7315,30.74,227270.0
2022-10-27 13:40:00,36.43,36.49,36.42,36.48,118301.0,30.7484,30.7991,30.74,30.7906,118301.0
2022-10-27 13:45:00,36.47,36.48,36.41,36.41,127671.0,30.7822,30.7906,30.7315,30.7315,127671.0
2022-10-27 13:50:00,36.42,36.42,36.39,36.41,158648.0,30.74,30.74,30.7147,30.7315,158648.0
2022-10-27 13:55:00,36.4,36.44,36.36,36.38,123911.0,30.7231,30.7569,30.6893,30.7062,123911.0
2022-10-27 14:00:00,36.38,36.4,36.37,36.4,97424.0,30.7062,30.7231,30.6978,30.7231,97424.0
2022-10-27 14:05:00,36.4,36.4,36.34,36.36,132241.0,30.7231,30.7231,30.6725,30.6893,132241.0
2022-10-27 14:10:00,36.36,36.4,36.35,36.38,117424.0,30.6893,30.7231,30.6809,30.7062,117424.0
2022-10-27 14:15:00,36.38,36.42,36.37,36.41,155473.0,30.7062,30.74,30.6978,30.7315,155473.0
2022-10-27 14:20:00,36.42,36.42,36.35,36.4,143174.0,30.74,30.74,30.6809,30.7231,143174.0
2022-10-27 14:25:00,36.39,36.43,36.36,36.43,178531.0,30.7147,30.7484,30.6893,30.7484,178531.0
2022-10-27 14:30:00,36.43,36.43,36.37,36.38,96361.0,30.7484,30.7484,30.6978,30.7062,96361.0
2022-10-27 14:35:00,36.38,36.38,36.32,36.34,142139.0,30.7062,30.7062,30.6556,30.6725,142139.0
2022-10-27 14:40:00,36.34,36.37,36.31,36.33,116909.0,30.6725,30.6978,30.6471,30.664,116909.0
2022-10-27 14:45:00,36.33,36.34,36.31,36.33,98391.0,30.664,30.6725,30.6471,30.664,98391.0
2022-10-27 14:50:00,36.33,36.33,36.25,36.26,174565.0,30.664,30.664,30.5965,30.6049,174565.0
2022-10-27 14:55:00,36.26,36.28,36.21,36.25,194822.0,30.6049,30.6218,30.5627,30.5965,194822.0
2022-10-27 15:00:00,36.25,36.31,36.24,36.27,127090.0,30.5965,30.6471,30.5881,30.6134,127090.0
2022-10-27 15:05:00,36.27,36.28,36.22,36.23,140603.0,30.6134,30.6218,30.5712,30.5796,140603.0
2022-10-27 15:10:00,36.23,36.24,36.2,36.23,177333.0,30.5796,30.5881,30.5543,30.5796,177333.0
2022-10-27 15:15:00,36.23,36.28,36.22,36.24,181588.0,30.5796,30.6218,30.5712,30.5881,181588.0
2022-10-27 15:20:00,36.23,36.24,36.2,36.24,200463.0,30.5796,30.5881,30.5543,30.5881,200463.0
2022-10-27 15:25:00,36.23,36.27,36.22,36.27,145899.0,30.5796,30.6134,30.5712,30.6134,145899.0
2022-10-27 15:30:00,36.26,36.3,36.23,36.26,280590.0,30.6049,30.6387,30.5796,30.6049,280590.0
2022-10-27 15:35:00,36.27,36.27,36.2,36.2,265406.0,30.6134,30.6134,30.5543,30.5543,265406.0
2022-10-27 15:40:00,36.21,36.28,36.19,36.25,301678.0,30.5627,30.6218,30.5458,30.5965,301678.0
2022-10-27 15:45:00,36.25,36.27,36.22,36.26,322465.0,30.5965,30.6134,30.5712,30.6049,322465.0
2022-10-27 15:50:00,36.26,36.27,36.16,36.18,372373.0,30.6049,30.6134,30.5205,30.5374,372373.0
2022-10-27 15:55:00,36.18,36.22,36.13,36.2,1324471.0,30.5374,30.5712,30.4952,30.5543,1324471.0
2022-10-28 09:30:00,36.8,37.17,36.57,37.16,1217671.0,31.0607,31.373,30.8666,31.3646,1217671.0
2022-10-28 09:35:00,37.16,37.23,37.08,37.15,707569.0,31.3646,31.4237,31.297,31.3561,707569.0
2022-10-28 09:40:00,37.16,37.3,37.13,37.24,514088.0,31.3646,31.4827,31.3392,31.4321,514088.0
2022-10-28 09:45:00,37.24,37.35,37.2,37.24,428425.0,31.4321,31.5249,31.3983,31.4321,428425.0
2022-10-28 09:50:00,37.25,37.27,37.2,37.23,258777.0,31.4405,31.4574,31.3983,31.4237,258777.0
2022-10-28 09:55:00,37.23,37.44,37.22,37.43,461266.0,31.4237,31.6009,31.4152,31.5925,461266.0
2022-10-28 10:00:00,37.44,37.53,37.42,37.44,544415.0,31.6009,31.6769,31.584,31.6009,544415.0
2022-10-28 10:05:00,37.44,37.67,37.43,37.64,374750.0,31.6009,31.795,31.5925,31.7697,374750.0
2022-10-28 10:10:00,37.65,37.74,37.61,37.73,414117.0,31.7781,31.8541,31.7444,31.8457,414117.0
2022-10-28 10:15:00,37.73,37.81,37.7,37.72,358036.0,31.8457,31.9132,31.8204,31.8372,358036.0
2022-10-28 10:20:00,37.71,37.81,37.7,37.81,345830.0,31.8288,31.9132,31.8204,31.9132,345830.0
2022-10-28 10:25:00,37.8,37.91,37.76,37.9,343024.0,31.9048,31.9976,31.871,31.9892,343024.0
2022-10-28 10:30:00,37.9,37.95,37.87,37.95,340022.0,31.9892,32.0314,31.9638,32.0314,340022.0
2022-10-28 10:35:00,37.94,37.96,37.85,37.9,322488.0,32.0229,32.0398,31.947,31.9892,322488.0
2022-10-28 10:40:00,37.9,38.02,37.89,38.0,371345.0,31.9892,32.0904,31.9807,32.0736,371345.0
2022-10-28 10:45:00,38.0,38.04,37.95,38.0,405655.0,32.0736,32.1073,32.0314,32.0736,405655.0
2022-10-28 10:50:00,38.0,38.01,37.98,38.0,322593.0,32.0736,32.082,32.0567,32.0736,322593.0
2022-10-28 10:55:00,38.01,38.01,37.95,38.01,201646.0,32.082,32.082,32.0314,32.082,201646.0
2022-10-28 11:00:00,38.01,38.01,37.93,37.95,330060.0,32.082,32.082,32.0145,32.0314,330060.0
2022-10-28 11:05:00,37.95,37.96,37.85,37.88,240883.0,32.0314,32.0398,31.947,31.9723,240883.0
2022-10-28 11:10:00,37.88,37.89,37.84,37.87,203841.0,31.9723,31.9807,31.9385,31.9638,203841.0
2022-10-28 11:15:00,37.87,37.87,37.77,37.79,239614.0,31.9638,31.9638,31.8794,31.8963,239614.0
2022-10-28 11:20:00,37.79,37.8,37.75,37.76,220098.0,31.8963,31.9048,31.8626,31.871,220098.0
2022-10-28 11:25:00,37.76,37.76,37.66,37.68,284644.0,31.871,31.871,31.7866,31.8035,284644.0
2022-10-28 11:30:00,37.68,37.73,37.67,37.68,299857.0,31.8035,31.8457,31.795,31.8035,299857.0
2022-10-28 11:35:00,37.68,37.69,37.66,37.69,166500.0,31.8035,31.8119,31.7866,31.8119,166500.0
2022-10-28 11:40:00,37.7,37.73,37.69,37.73,156746.0,31.8204,31.8457,31.8119,31.8457,156746.0
2022-10-28 11:45:00,37.73,37.76,37.69,37.73,171628.0,31.8457,31.871,31.8119,31.8457,171628.0
2022-10-28 11:50:00,37.73,37.77,37.72,37.76,301020.0,31.8457,31.8794,31.8372,31.871,301020.0
2022-10-28 11:55:00,37.76,37.76,37.73,37.75,164525.0,31.871,31.871,31.8457,31.8626,164525.0
2022-10-28 12:00:00,37.75,37.76,37.7,37.7,161972.0,31.8626,31.871,31.8204,31.8204,161972.0
2022-10-28 12:05:00,37.7,37.71,37.66,37.68,135402.0,31.8204,31.8288,31.7866,31.8035,135402.0
2022-10-28 12:10:00,37.68,37.69,37.62,37.64,170724.0,31.8035,31.8119,31.7528,31.7697,170724.0
2022-10-28 12:15:00,37.64,37.68,37.62,37.68,168230.0,31.7697,31.8035,31.7528,31.8035,168230.0
2022-10-28 12:20:00,37.67,37.69,37.65,37.67,153538.0,31.795,31.8119,31.7781,31.795,153538.0
2022-10-28 12:25:00,37.68,37.69,37.65,37.66,126873.0,31.8035,31.8119,31.7781,31.7866,126873.0
2022-10-28 12:30:00,37.66,37.68,37.63,37.64,196880.0,31.7866,31.8035,31.7613,31.7697,196880.0
2022-10-28 12:35:00,37.64,37.66,37.59,37.62,189504.0,31.7697,31.7866,31.7275,31.7528,189504.0
2022-10-28 12:40:00,37.61,37.62,37.57,37.62,170358.0,31.7444,31.7528,31.7106,31.7528,170358.0
2022-10-28 12:45:00,37.62,37.67,37.6,37.66,201145.0,31.7528,31.795,31.7359,31.7866,201145.0
2022-10-28 12:50:00,37.66,37.69,37.65,37.66,104362.0,31.7866,31.8119,31.7781,31.7866,104362.0
2022-10-28 12:55:00,37.66,37.7,37.66,37.68,179131.0,31.7866,31.8204,31.7866,31.8035,179131.0
2022-10-28 13:00:00,37.69,37.69,37.64,37.65,205071.0,31.8119,31.8119,31.7697,31.7781,205071.0
2022-10-28 13:05:00,37.64,37.73,37.64,37.72,149267.0,31.7697,31.8457,31.7697,31.8372,149267.0
2022-10-28 13:10:00,37.71,37.74,37.7,37.71,197372.0,31.8288,31.8541,31.8204,31.8288,197372.0
2022-10-28 13:15:00,37.71,37.72,37.63,37.64,274453.0,31.8288,31.8372,31.7613,31.7697,274453.0
2022-10-28 13:20:00,37.63,37.64,37.6,37.62,291936.0,31.7613,31.7697,31.7359,31.7528,291936.0
2022-10-28 13:25:00,37.62,37.63,37.57,37.58,337331.0,31.7528,31.7613,31.7106,31.7191,337331.0
2022-10-28 13:30:00,37.58,37.59,37.52,37.57,274381.0,31.7191,31.7275,31.6684,31.7106,274381.0
2022-10-28 13:35:00,37.56,37.59,37.55,37.57,213187.0,31.7022,31.7275,31.6937,31.7106,213187.0
2022-10-28 13:40:00,37.57,37.57,37.51,37.52,213986.0,31.7106,31.7106,31.66,31.6684,213986.0
2022-10-28 13:45:00,37.52,37.52,37.44,37.45,207263.0,31.6684,31.6684,31.6009,31.6093,207263.0
2022-10-28 13:50:00,37.45,37.49,37.44,37.45,153893.0,31.6093,31.6431,31.6009,31.6093,153893.0
2022-10-28 13:55:00,37.45,37.51,37.45,37.48,292288.0,31.6093,31.66,31.6093,31.6347,292288.0
2022-10-28 14:00:00,37.48,37.51,37.4,37.41,219341.0,31.6347,31.66,31.5671,31.5756,219341.0
2022-10-28 14:05:00,37.41,37.47,37.41,37.45,146243.0,31.5756,31.6262,31.5756,31.6093,146243.0
2022-10-28 14:10:00,37.45,37.54,37.45,37.54,221910.0,31.6093,31.6853,31.6093,31.6853,221910.0
2022-10-28 14:15:00,37.54,37.6,37.53,37.59,231043.0,31.6853,31.7359,31.6769,31.7275,231043.0
2022-10-28 14:20:00,37.58,37.6,37.57,37.59,125450.0,31.7191,31.7359,31.7106,31.7275,125450.0
2022-10-28 14:25:00,37.59,37.63,37.58,37.59,232994.0,31.7275,31.7613,31.7191,31.7275,232994.0
2022-10-28 14:30:00,37.6,37.62,37.56,37.61,203431.0,31.7359,31.7528,31.7022,31.7444,203431.0
2022-10-28 14:35:00,37.62,37.68,37.61,37.66,144692.0,31.7528,31.8035,31.7444,31.7866,144692.0
2022-10-28 14:40:00,37.66,37.69,37.65,37.68,235030.0,31.7866,31.8119,31.7781,31.8035,235030.0
2022-10-28 14:45:00,37.67,37.72,37.67,37.69,228183.0,31.795,31.8372,31.795,31.8119,228183.0
2022-10-28 14:50:00,37.69,37.71,37.67,37.68,150286.0,31.8119,31.8288,31.795,31.8035,150286.0
2022-10-28 14:55:00,37.67,37.69,37.65,37.69,146746.0,31.795,31.8119,31.7781,31.8119,146746.0
2022-10-28 15:00:00,37.69,37.72,37.66,37.7,229911.0,31.8119,31.8372,31.7866,31.8204,229911.0
2022-10-28 15:05:00,37.69,37.7,37.64,37.69,285182.0,31.8119,31.8204,31.7697,31.8119,285182.0
2022-10-28 15:10:00,37.69,37.72,37.68,37.72,152790.0,31.8119,31.8372,31.8035,31.8372,152790.0
2022-10-28 15:15:00,37.72,37.74,37.69,37.7,176367.0,31.8372,31.8541,31.8119,31.8204,176367.0
2022-10-28 15:20:00,37.7,37.71,37.65,37.67,174317.0,31.8204,31.8288,31.7781,31.795,174317.0
2022-10-28 15:25:00,37.66,37.69,37.66,37.68,182809.0,31.7866,31.8119,31.7866,31.8035,182809.0
2022-10-28 15:30:00,37.69,37.69,37.66,37.67,202061.0,31.8119,31.8119,31.7866,31.795,202061.0
2022-10-28 15:35:00,37.67,37.67,37.61,37.63,362806.0,31.795,31.795,31.7444,31.7613,362806.0
2022-10-28 15:40:00,37.63,37.67,37.62,37.63,429278.0,31.7613,31.795,31.7528,31.7613,429278.0
2022-10-28 15:45:00,37.62,37.65,37.61,37.65,418383.0,31.7528,31.7781,31.7444,31.7781,418383.0
2022-10-28 15:50:00,37.65,37.72,37.64,37.69,554446.0,31.7781,31.8372,31.7697,31.8119,554446.0
2022-10-28 15:55:00,37.69,37.69,37.62,37.67,1131853.0,31.8119,31.8119,31.7528,31.795,1131853.0
2022-10-31 09:30:00,37.51,37.54,37.25,37.27,948518.0,31.66,31.6853,31.4405,31.4574,948518.0
2022-10-31 09:35:00,37.26,37.43,37.23,37.3,280424.0,31.449,31.5925,31.4237,31.4827,280424.0
2022-10-31 09:40:00,37.3,37.39,37.26,37.38,196462.0,31.4827,31.5587,31.449,31.5503,196462.0
2022-10-31 09:45:00,37.39,37.39,37.26,37.3,230686.0,31.5587,31.5587,31.449,31.4827,230686.0
2022-10-31 09:50:00,37.29,37.32,37.23,37.26,169127.0,31.4743,31.4996,31.4237,31.449,169127.0
2022-10-31 09:55:00,37.25,37.26,37.1,37.14,336154.0,31.4405,31.449,31.3139,31.3477,336154.0
2022-10-31 10:00:00,37.14,37.14,37.03,37.08,227827.0,31.3477,31.3477,31.2548,31.297,227827.0
2022-10-31 10:05:00,37.07,37.12,37.05,37.06,250714.0,31.2886,31.3308,31.2717,31.2802,250714.0
2022-10-31 10:10:00,37.06,37.15,37.03,37.15,163395.0,31.2802,31.3561,31.2548,31.3561,163395.0
2022-10-31 10:15:00,37.15,37.18,37.08,37.13,217292.0,31.3561,31.3815,31.297,31.3392,217292.0
2022-10-31 10:20:00,37.12,37.18,37.1,37.12,227742.0,31.3308,31.3815,31.3139,31.3308,227742.0
2022-10-31 10:25:00,37.11,37.12,37.02,37.04,142885.0,31.3224,31.3308,31.2464,31.2633,142885.0
2022-10-31 10:30:00,37.04,37.25,37.04,37.25,217686.0,31.2633,31.4405,31.2633,31.4405,217686.0
2022-10-31 10:35:00,37.25,37.26,37.12,37.14,282571.0,31.4405,31.449,31.3308,31.3477,282571.0
2022-10-31 10:40:00,37.13,37.18,37.08,37.12,187908.0,31.3392,31.3815,31.297,31.3308,187908.0
2022-10-31 10:45:00,37.11,37.18,37.11,37.15,192894.0,31.3224,31.3815,31.3224,31.3561,192894.0
2022-10-31 10:50:00,37.16,37.22,37.15,37.22,145600.0,31.3646,31.4152,31.3561,31.4152,145600.0
2022-10-31 10:55:00,37.22,37.24,37.13,37.18,207983.0,31.4152,31.4321,31.3392,31.3815,207983.0
2022-10-31 11:00:00,37.18,37.3,37.17,37.28,147882.0,31.3815,31.4827,31.373,31.4659,147882.0
2022-10-31 11:05:00,37.28,37.31,37.26,37.27,144466.0,31.4659,31.4912,31.449,31.4574,144466.0
2022-10-31 11:10:00,37.27,37.28,37.21,37.26,156952.0,31.4574,31.4659,31.4068,31.449,156952.0
2022-10-31 11:15:00,37.26,37.31,37.25,37.3,125370.0,31.449,31.4912,31.4405,31.4827,125370.0
2022-10-31 11:20:00,37.31,37.35,37.28,37.33,475480.0,31.4912,31.5249,31.4659,31.5081,475480.0
2022-10-31 11:25:00,37.33,37.34,37.29,37.32,118602.0,31.5081,31.5165,31.4743,31.4996,118602.0
2022-10-31 11:30:00,37.31,37.34,37.27,37.33,178910.0,31.4912,31.5165,31.4574,31.5081,178910.0
2022-10-31 11:35:00,37.34,37.38,37.32,37.34,126715.0,31.5165,31.5503,31.4996,31.5165,126715.0
2022-10-31 11:40:00,37.34,37.44,37.34,37.41,162433.0,31.5165,31.6009,31.5165,31.5756,162433.0
2022-10-31 11:45:00,37.41,37.46,37.4,37.43,171877.0,31.5756,31.6178,31.5671,31.5925,171877.0
2022-10-31 11:50:00,37.43,37.44,37.35,37.4,263295.0,31.5925,31.6009,31.5249,31.5671,263295.0
2022-10-31 11:55:00,37.4,37.41,37.27,37.31,358981.0,31.5671,31.5756,31.4574,31.4912,358981.0
2022-10-31 12:00:00,37.32,37.35,37.3,37.35,162585.0,31.4996,31.5249,31.4827,31.5249,162585.0
2022-10-31 12:05:00,37.35,37.37,37.32,37.36,148444.0,31.5249,31.5418,31.4996,31.5334,148444.0
2022-10-31 12:10:00,37.36,37.43,37.35,37.42,146766.0,31.5334,31.5925,31.5249,31.584,146766.0
2022-10-31 12:15:00,37.41,37.47,37.4,37.41,141765.0,31.5756,31.6262,31.5671,31.5756,141765.0
2022-10-31 12:20:00,37.42,37.43,37.39,37.39,259125.0,31.584,31.5925,31.5587,31.5587,259125.0
2022-10-31 12:25:00,37.4,37.42,37.38,37.39,195991.0,31.5671,31.584,31.5503,31.5587,195991.0
2022-10-31 12:30:00,37.39,37.47,37.37,37.41,241030.0,31.5587,31.6262,31.5418,31.5756,241030.0
2022-10-31 12:35:00,37.41,37.41,37.33,37.39,112281.0,31.5756,31.5756,31.5081,31.5587,112281.0
2022-10-31 12:40:00,37.4,37.41,37.34,37.35,121137.0,31.5671,31.5756,31.5165,31.5249,121137.0
2022-10-31 12:45:00,37.35,37.35,37.31,37.31,115177.0,31.5249,31.5249,31.4912,31.4912,115177.0
2022-10-31 12:50:00,37.31,37.39,37.29,37.39,247332.0,31.4912,31.5587,31.4743,31.5587,247332.0
2022-10-31 12:55:00,37.38,37.5,37.38,37.44,263089.0,31.5503,31.6515,31.5503,31.6009,263089.0
2022-10-31 13:00:00,37.44,37.46,37.38,37.39,129523.0,31.6009,31.6178,31.5503,31.5587,129523.0
2022-10-31 13:05:00,37.38,37.4,37.36,37.39,98544.0,31.5503,31.5671,31.5334,31.5587,98544.0
2022-10-31 13:10:00,37.38,37.43,37.37,37.42,197435.0,31.5503,31.5925,31.5418,31.584,197435.0
2022-10-31 13:15:00,37.43,37.46,37.4,37.45,132093.0,31.5925,31.6178,31.5671,31.6093,132093.0
2022-10-31 13:20:00,37.45,37.47,37.44,37.45,111719.0,31.6093,31.6262,31.6009,31.6093,111719.0
2022-10-31 13:25:00,37.45,37.53,37.45,37.51,318209.0,31.6093,31.6769,31.6093,31.66,318209.0
2022-10-31 13:30:00,37.5,37.51,37.47,37.5,171141.0,31.6515,31.66,31.6262,31.6515,171141.0
2022-10-31 13:35:00,37.51,37.52,37.45,37.45,197361.0,31.66,31.6684,31.6093,31.6093,197361.0
2022-10-31 13:40:00,37.45,37.46,37.42,37.45,153357.0,31.6093,31.6178,31.584,31.6093,153357.0
2022-10-31 13:45:00,37.45,37.46,37.44,37.45,203273.0,31.6093,31.6178,31.6009,31.6093,203273.0
2022-10-31 13:50:00,37.45,37.47,37.37,37.38,210558.0,31.6093,31.6262,31.5418,31.5503,210558.0
2022-10-31 13:55:00,37.37,37.39,37.34,37.37,232449.0,31.5418,31.5587,31.5165,31.5418,232449.0
2022-10-31 14:00:00,37.37,37.38,37.34,37.34,245278.0,31.5418,31.5503,31.5165,31.5165,245278.0
2022-10-31 14:05:00,37.34,37.35,37.31,37.32,155881.0,31.5165,31.5249,31.4912,31.4996,155881.0
2022-10-31 14:10:00,37.31,37.33,37.29,37.3,143159.0,31.4912,31.5081,31.4743,31.4827,143159.0
2022-10-31 14:15:00,37.3,37.31,37.26,37.27,151951.0,31.4827,31.4912,31.449,31.4574,151951.0
2022-10-31 14:20:00,37.27,37.28,37.26,37.27,103532.0,31.4574,31.4659,31.449,31.4574,103532.0
2022-10-31 14:25:00,37.27,37.33,37.27,37.3,212666.0,31.4574,31.5081,31.4574,31.4827,212666.0
2022-10-31 14:30:00,37.3,37.34,37.29,37.33,184257.0,31.4827,31.5165,31.4743,31.5081,184257.0
2022-10-31 14:35:00,37.32,37.4,37.32,37.38,187860.0,31.4996,31.5671,31.4996,31.5503,187860.0
2022-10-31 14:40:00,37.38,37.39,37.36,37.37,166373.0,31.5503,31.5587,31.5334,31.5418,166373.0
2022-10-31 14:45:00,37.37,37.4,37.32,37.34,221661.0,31.5418,31.5671,31.4996,31.5165,221661.0
2022-10-31 14:50:00,37.34,37.34,37.3,37.34,152753.0,31.5165,31.5165,31.4827,31.5165,152753.0
2022-10-31 14:55:00,37.34,37.35,37.25,37.29,182514.0,31.5165,31.5249,31.4405,31.4743,182514.0
2022-10-31 15:00:00,37.29,37.29,37.22,37.23,205108.0,31.4743,31.4743,31.4152,31.4237,205108.0
2022-10-31 15:05:00,37.23,37.25,37.16,37.16,180989.0,31.4237,31.4405,31.3646,31.3646,180989.0
2022-10-31 15:10:00,37.17,37.22,37.15,37.18,284782.0,31.373,31.4152,31.3561,31.3815,284782.0
2022-10-31 15:15:00,37.18,37.2,37.13,37.2,339759.0,31.3815,31.3983,31.3392,31.3983,339759.0
2022-10-31 15:20:00,37.2,37.22,37.17,37.18,274131.0,31.3983,31.4152,31.373,31.3815,274131.0
2022-10-31 15:25:00,37.18,37.23,37.16,37.23,253665.0,31.3815,31.4237,31.3646,31.4237,253665.0
2022-10-31 15:30:00,37.23,37.31,37.21,37.31,247435.0,31.4237,31.4912,31.4068,31.4912,247435.0
2022-10-31 15:35:00,37.3,37.32,37.26,37.29,240331.0,31.4827,31.4996,31.449,31.4743,240331.0
2022-10-31 15:40:00,37.28,37.36,37.28,37.35,273780.0,31.4659,31.5334,31.4659,31.5249,273780.0
2022-10-31 15:45:00,37.35,37.37,37.27,37.3,369501.0,31.5249,31.5418,31.4574,31.4827,369501.0
2022-10-31 15:50:00,37.3,37.38,37.27,37.31,615284.0,31.4827,31.5503,31.4574,31.4912,615284.0
2022-10-31 15:55:00,37.31,37.4,37.31,37.35,1131324.0,31.4912,31.5671,31.4912,31.5249,1131324.0
2022-11-01 09:30:00,37.98,38.09,37.85,37.99,1439838.0,32.0567,32.1495,31.947,32.0651,1439838.0
2022-11-01 09:35:00,38.0,38.0,37.81,37.85,320104.0,32.0736,32.0736,31.9132,31.947,320104.0
2022-11-01 09:40:00,37.84,37.99,37.84,37.87,267512.0,31.9385,32.0651,31.9385,31.9638,267512.0
2022-11-01 09:45:00,37.87,38.01,37.84,37.98,309334.0,31.9638,32.082,31.9385,32.0567,309334.0
2022-11-01 09:50:00,37.98,37.98,37.81,37.83,212783.0,32.0567,32.0567,31.9132,31.9301,212783.0
2022-11-01 09:55:00,37.83,37.85,37.76,37.85,240609.0,31.9301,31.947,31.871,31.947,240609.0
2022-11-01 10:00:00,37.85,37.88,37.73,37.76,300493.0,31.947,31.9723,31.8457,31.871,300493.0
2022-11-01 10:05:00,37.77,37.81,37.66,37.66,132904.0,31.8794,31.9132,31.7866,31.7866,132904.0
2022-11-01 10:10:00,37.66,37.75,37.65,37.74,196524.0,31.7866,31.8626,31.7781,31.8541,196524.0
2022-11-01 10:15:00,37.74,37.87,37.74,37.77,384933.0,31.8541,31.9638,31.8541,31.8794,384933.0
2022-11-01 10:20:00,37.77,37.84,37.74,37.77,171418.0,31.8794,31.9385,31.8541,31.8794,171418.0
2022-11-01 10:25:00,37.77,37.91,37.75,37.84,467677.0,31.8794,31.9976,31.8626,31.9385,467677.0
2022-11-01 10:30:00,37.85,37.85,37.74,37.82,239751.0,31.947,31.947,31.8541,31.9216,239751.0
2022-11-01 10:35:00,37.82,37.83,37.65,37.66,141953.0,31.9216,31.9301,31.7781,31.7866,141953.0
2022-11-01 10:40:00,37.66,37.66,37.57,37.6,187477.0,31.7866,31.7866,31.7106,31.7359,187477.0
2022-11-01 10:45:00,37.61,37.62,37.5,37.51,159651.0,31.7444,31.7528,31.6515,31.66,159651.0
2022-11-01 10:50:00,37.51,37.53,37.46,37.5,177318.0,31.66,31.6769,31.6178,31.6515,177318.0
2022-11-01 10:55:00,37.51,37.53,37.4,37.44,145663.0,31.66,31.6769,31.5671,31.6009,145663.0
2022-11-01 11:00:00,37.44,37.55,37.41,37.51,328889.0,31.6009,31.6937,31.5756,31.66,328889.0
2022-11-01 11:05:00,37.52,37.52,37.4,37.46,166440.0,31.6684,31.6684,31.5671,31.6178,166440.0
2022-11-01 11:10:00,37.46,37.55,37.45,37.53,531305.0,31.6178,31.6937,31.6093,31.6769,531305.0
2022-11-01 11:15:00,37.54,37.6,37.53,37.54,170138.0,31.6853,31.7359,31.6769,31.6853,170138.0
2022-11-01 11:20:00,37.54,37.57,37.51,37.54,176705.0,31.6853,31.7106,31.66,31.6853,176705.0
2022-11-01 11:25:00,37.54,37.63,37.53,37.62,151539.0,31.6853,31.7613,31.6769,31.7528,151539.0
2022-11-01 11:30:00,37.63,37.65,37.62,37.64,100990.0,31.7613,31.7781,31.7528,31.7697,100990.0
2022-11-01 11:35:00,37.65,37.7,37.6,37.64,198973.0,31.7781,31.8204,31.7359,31.7697,198973.0
2022-11-01 11:40:00,37.64,37.66,37.57,37.61,204108.0,31.7697,31.7866,31.7106,31.7444,204108.0
2022-11-01 11:45:00,37.61,37.69,37.6,37.68,131683.0,31.7444,31.8119,31.7359,31.8035,131683.0
2022-11-01 11:50:00,37.69,37.73,37.65,37.73,185150.0,31.8119,31.8457,31.7781,31.8457,185150.0
2022-11-01 11:55:00,37.73,37.79,37.69,37.77,305747.0,31.8457,31.8963,31.8119,31.8794,305747.0
2022-11-01 12:00:00,37.77,37.79,37.7,37.73,119891.0,31.8794,31.8963,31.8204,31.8457,119891.0
2022-11-01 12:05:00,37.74,37.82,37.73,37.76,191336.0,31.8541,31.9216,31.8457,31.871,191336.0
2022-11-01 12:10:00,37.76,37.78,37.69,37.7,128129.0,31.871,31.8879,31.8119,31.8204,128129.0
2022-11-01 12:15:00,37.7,37.73,37.66,37.67,158065.0,31.8204,31.8457,31.7866,31.795,158065.0
2022-11-01 12:20:00,37.67,37.73,37.63,37.65,185835.0,31.795,31.8457,31.7613,31.7781,185835.0
2022-11-01 12:25:00,37.65,37.68,37.6,37.63,217253.0,31.7781,31.8035,31.7359,31.7613,217253.0
2022-11-01 12:30:00,37.63,37.64,37.52,37.52,190271.0,31.7613,31.7697,31.6684,31.6684,190271.0
2022-11-01 12:35:00,37.52,37.54,37.46,37.54,228114.0,31.6684,31.6853,31.6178,31.6853,228114.0
2022-11-01 12:40:00,37.54,37.54,37.5,37.51,106381.0,31.6853,31.6853,31.6515,31.66,106381.0
2022-11-01 12:45:00,37.51,37.55,37.5,37.51,99396.0,31.66,31.6937,31.6515,31.66,99396.0
2022-11-01 12:50:00,37.5,37.52,37.45,37.48,97971.0,31.6515,31.6684,31.6093,31.6347,97971.0
2022-11-01 12:55:00,37.48,37.5,37.46,37.5,161372.0,31.6347,31.6515,31.6178,31.6515,161372.0
2022-11-01 13:00:00,37.49,37.5,37.46,37.47,135363.0,31.6431,31.6515,31.6178,31.6262,135363.0
2022-11-01 13:05:00,37.47,37.52,37.46,37.52,168119.0,31.6262,31.6684,31.6178,31.6684,168119.0
2022-11-01 13:10:00,37.52,37.58,37.49,37.55,154979.0,31.6684,31.7191,31.6431,31.6937,154979.0
2022-11-01 13:15:00,37.55,37.55,37.47,37.48,92750.0,31.6937,31.6937,31.6262,31.6347,92750.0
2022-11-01 13:20:00,37.48,37.51,37.45,37.47,94920.0,31.6347,31.66,31.6093,31.6262,94920.0
2022-11-01 13:25:00,37.47,37.49,37.45,37.47,94842.0,31.6262,31.6431,31.6093,31.6262,94842.0
2022-11-01 13:30:00,37.47,37.48,37.38,37.39,112033.0,31.6262,31.6347,31.5503,31.5587,112033.0
2022-11-01 13:35:00,37.39,37.41,37.37,37.39,93997.0,31.5587,31.5756,31.5418,31.5587,93997.0
2022-11-01 13:40:00,37.4,37.45,37.4,37.41,136670.0,31.5671,31.6093,31.5671,31.5756,136670.0
2022-11-01 13:45:00,37.41,37.43,37.37,37.38,113388.0,31.5756,31.5925,31.5418,31.5503,113388.0
2022-11-01 13:50:00,37.39,37.41,37.34,37.34,150255.0,31.5587,31.5756,31.5165,31.5165,150255.0
2022-11-01 13:55:00,37.34,37.37,37.32,37.37,141264.0,31.5165,31.5418,31.4996,31.5418,141264.0
2022-11-01 14:00:00,37.37,37.39,37.35,37.37,222785.0,31.5418,31.5587,31.5249,31.5418,222785.0
2022-11-01 14:05:00,37.37,37.43,37.36,37.41,144181.0,31.5418,31.5925,31.5334,31.5756,144181.0
2022-11-01 14:10:00,37.42,37.44,37.41,37.43,172138.0,31.584,31.6009,31.5756,31.5925,172138.0
2022-11-01 14:15:00,37.42,37.44,37.38,37.4,131919.0,31.584,31.6009,31.5503,31.5671,131919.0
2022-11-01 14:20:00,37.4,37.43,37.35,37.36,103379.0,31.5671,31.5925,31.5249,31.5334,103379.0
2022-11-01 14:25:00,37.36,37.38,37.34,37.37,108595.0,31.5334,31.5503,31.5165,31.5418,108595.0
2022-11-01 14:30:00,37.37,37.42,37.36,37.37,180308.0,31.5418,31.584,31.5334,31.5418,180308.0
2022-11-01 14:35:00,37.37,37.39,37.34,37.34,189900.0,31.5418,31.5587,31.5165,31.5165,189900.0
2022-11-01 14:40:00,37.35,37.36,37.32,37.34,179105.0,31.5249,31.5334,31.4996,31.5165,179105.0
2022-11-01 14:45:00,37.34,37.35,37.31,37.32,119954.0,31.5165,31.5249,31.4912,31.4996,119954.0
2022-11-01 14:50:00,37.31,37.35,37.3,37.34,150139.0,31.4912,31.5249,31.4827,31.5165,150139.0
2022-11-01 14:55:00,37.34,37.45,37.33,37.43,152210.0,31.5165,31.6093,31.5081,31.5925,152210.0
2022-11-01 15:00:00,37.43,37.43,37.4,37.41,261026.0,31.5925,31.5925,31.5671,31.5756,261026.0
2022-11-01 15:05:00,37.41,37.45,37.4,37.44,196160.0,31.5756,31.6093,31.5671,31.6009,196160.0
2022-11-01 15:10:00,37.45,37.46,37.4,37.45,248506.0,31.6093,31.6178,31.5671,31.6093,248506.0
2022-11-01 15:15:00,37.45,37.47,37.44,37.47,152707.0,31.6093,31.6262,31.6009,31.6262,152707.0
2022-11-01 15:20:00,37.46,37.5,37.45,37.47,186974.0,31.6178,31.6515,31.6093,31.6262,186974.0
2022-11-01 15:25:00,37.47,37.47,37.42,37.43,200537.0,31.6262,31.6262,31.584,31.5925,200537.0
2022-11-01 15:30:00,37.43,37.46,37.42,37.45,188763.0,31.5925,31.6178,31.584,31.6093,188763.0
2022-11-01 15:35:00,37.45,37.5,37.45,37.48,156409.0,31.6093,31.6515,31.6093,31.6347,156409.0
2022-11-01 15:40:00,37.48,37.49,37.41,37.43,244968.0,31.6347,31.6431,31.5756,31.5925,244968.0
2022-11-01 15:45:00,37.43,37.46,37.42,37.45,294743.0,31.5925,31.6178,31.584,31.6093,294743.0
2022-11-01 15:50:00,37.45,37.47,37.39,37.4,533238.0,31.6093,31.6262,31.5587,31.5671,533238.0
2022-11-01 15:55:00,37.4,37.41,37.33,37.34,1713144.0,31.5671,31.5756,31.5081,31.5165,1713144.0
2022-11-02 09:30:00,37.25,37.37,37.16,37.35,456399.0,31.4405,31.5418,31.3646,31.5249,456399.0
2022-11-02 09:35:00,37.35,37.43,37.3,37.34,170338.0,31.5249,31.5925,31.4827,31.5165,170338.0
2022-11-02 09:40:00,37.34,37.35,37.23,37.26,140875.0,31.5165,31.5249,31.4237,31.449,140875.0
2022-11-02 09:45:00,37.26,37.3,37.16,37.3,211832.0,31.449,31.4827,31.3646,31.4827,211832.0
2022-11-02 09:50:00,37.3,37.37,37.29,37.37,125421.0,31.4827,31.5418,31.4743,31.5418,125421.0
2022-11-02 09:55:00,37.37,37.38,37.31,37.32,166548.0,31.5418,31.5503,31.4912,31.4996,166548.0
2022-11-02 10:00:00,37.32,37.39,37.3,37.36,119742.0,31.4996,31.5587,31.4827,31.5334,119742.0
2022-11-02 10:05:00,37.36,37.38,37.32,37.36,195343.0,31.5334,31.5503,31.4996,31.5334,195343.0
2022-11-02 10:10:00,37.36,37.52,37.35,37.52,262550.0,31.5334,31.6684,31.5249,31.6684,262550.0
2022-11-02 10:15:00,37.52,37.57,37.47,37.5,381311.0,31.6684,31.7106,31.6262,31.6515,381311.0
2022-11-02 10:20:00,37.5,37.61,37.49,37.55,282995.0,31.6515,31.7444,31.6431,31.6937,282995.0
2022-11-02 10:25:00,37.56,37.6,37.52,37.58,185739.0,31.7022,31.7359,31.6684,31.7191,185739.0
2022-11-02 10:30:00,37.59,37.66,37.58,37.66,179070.0,31.7275,31.7866,31.7191,31.7866,179070.0
2022-11-02 10:35:00,37.65,37.69,37.64,37.69,229181.0,31.7781,31.8119,31.7697,31.8119,229181.0
2022-11-02 10:40:00,37.69,37.72,37.63,37.64,231056.0,31.8119,31.8372,31.7613,31.7697,231056.0
2022-11-02 10:45:00,37.64,37.71,37.63,37.7,169400.0,31.7697,31.8288,31.7613,31.8204,169400.0
2022-11-02 10:50:00,37.7,37.79,37.68,37.77,276903.0,31.8204,31.8963,31.8035,31.8794,276903.0
2022-11-02 10:55:00,37.77,37.86,37.76,37.85,275578.0,31.8794,31.9554,31.871,31.947,275578.0
2022-11-02 11:00:00,37.85,37.92,37.84,37.91,248947.0,31.947,32.006,31.9385,31.9976,248947.0
2022-11-02 11:05:00,37.91,37.98,37.9,37.97,193640.0,31.9976,32.0567,31.9892,32.0482,193640.0
2022-11-02 11:10:00,37.97,38.02,37.9,38.02,315958.0,32.0482,32.0904,31.9892,32.0904,315958.0
2022-11-02 11:15:00,38.01,38.07,37.97,38.06,237313.0,32.082,32.1326,32.0482,32.1242,237313.0
2022-11-02 11:20:00,38.07,38.07,37.97,37.98,228151.0,32.1326,32.1326,32.0482,32.0567,228151.0
2022-11-02 11:25:00,37.99,38.0,37.93,37.98,165987.0,32.0651,32.0736,32.0145,32.0567,165987.0
2022-11-02 11:30:00,37.98,37.99,37.9,37.94,311331.0,32.0567,32.0651,31.9892,32.0229,311331.0
2022-11-02 11:35:00,37.95,37.95,37.88,37.9,187125.0,32.0314,32.0314,31.9723,31.9892,187125.0
2022-11-02 11:40:00,37.9,37.91,37.85,37.89,174656.0,31.9892,31.9976,31.947,31.9807,174656.0
2022-11-02 11:45:00,37.89,37.93,37.84,37.89,258581.0,31.9807,32.0145,31.9385,31.9807,258581.0
2022-11-02 11:50:00,37.89,37.94,37.88,37.93,120301.0,31.9807,32.0229,31.9723,32.0145,120301.0
2022-11-02 11:55:00,37.92,37.93,37.86,37.87,138148.0,32.006,32.0145,31.9554,31.9638,138148.0
2022-11-02 12:00:00,37.87,37.87,37.81,37.82,140758.0,31.9638,31.9638,31.9132,31.9216,140758.0
2022-11-02 12:05:00,37.83,37.83,37.76,37.79,92706.0,31.9301,31.9301,31.871,31.8963,92706.0
2022-11-02 12:10:00,37.79,37.82,37.77,37.82,182544.0,31.8963,31.9216,31.8794,31.9216,182544.0
2022-11-02 12:15:00,37.82,37.82,37.77,37.77,140105.0,31.9216,31.9216,31.8794,31.8794,140105.0
2022-11-02 12:20:00,37.77,37.79,37.76,37.79,133402.0,31.8794,31.8963,31.871,31.8963,133402.0
2022-11-02 12:25:00,37.79,37.81,37.7,37.71,182440.0,31.8963,31.9132,31.8204,31.8288,182440.0
2022-11-02 12:30:00,37.7,37.79,37.7,37.78,185611.0,31.8204,31.8963,31.8204,31.8879,185611.0
2022-11-02 12:35:00,37.78,37.8,37.75,37.77,144768.0,31.8879,31.9048,31.8626,31.8794,144768.0
2022-11-02 12:40:00,37.77,37.84,37.74,37.84,182854.0,31.8794,31.9385,31.8541,31.9385,182854.0
2022-11-02 12:45:00,37.84,37.84,37.78,37.81,131463.0,31.9385,31.9385,31.8879,31.9132,131463.0
2022-11-02 12:50:00,37.82,37.85,37.8,37.82,137411.0,31.9216,31.947,31.9048,31.9216,137411.0
2022-11-02 12:55:00,37.82,37.87,37.82,37.87,114778.0,31.9216,31.9638,31.9216,31.9638,114778.0
2022-11-02 13:00:00,37.87,37.9,37.85,37.9,156959.0,31.9638,31.9892,31.947,31.9892,156959.0
2022-11-02 13:05:00,37.9,37.92,37.88,37.91,284208.0,31.9892,32.006,31.9723,31.9976,284208.0
2022-11-02 13:10:00,37.9,37.93,37.88,37.93,158469.0,31.9892,32.0145,31.9723,32.0145,158469.0
2022-11-02 13:15:00,37.93,37.98,37.92,37.96,223627.0,32.0145,32.0567,32.006,32.0398,223627.0
2022-11-02 13:20:00,37.96,37.98,37.92,37.98,176940.0,32.0398,32.0567,32.006,32.0567,176940.0
2022-11-02 13:25:00,37.98,38.02,37.97,38.0,200982.0,32.0567,32.0904,32.0482,32.0736,200982.0
2022-11-02 13:30:00,38.0,38.05,37.99,38.05,188088.0,32.0736,32.1158,32.0651,32.1158,188088.0
2022-11-02 13:35:00,38.05,38.11,38.04,38.11,243238.0,32.1158,32.1664,32.1073,32.1664,243238.0
2022-11-02 13:40:00,38.1,38.16,38.1,38.14,238901.0,32.158,32.2086,32.158,32.1917,238901.0
2022-11-02 13:45:00,38.14,38.18,38.13,38.14,215808.0,32.1917,32.2255,32.1833,32.1917,215808.0
2022-11-02 13:50:00,38.14,38.16,38.07,38.08,141738.0,32.1917,32.2086,32.1326,32.1411,141738.0
2022-11-02 13:55:00,38.08,38.09,38.03,38.04,158750.0,32.1411,32.1495,32.0989,32.1073,158750.0
2022-11-02 14:00:00,38.03,38.35,37.95,38.28,473059.0,32.0989,32.369,32.0314,32.3099,473059.0
2022-11-02 14:05:00,38.28,38.29,38.17,38.18,147362.0,32.3099,32.3183,32.2171,32.2255,147362.0
2022-11-02 14:10:00,38.18,38.23,38.14,38.18,297166.0,32.2255,32.2677,32.1917,32.2255,297166.0
2022-11-02 14:15:00,38.18,38.2,38.07,38.14,318041.0,32.2255,32.2424,32.1326,32.1917,318041.0
2022-11-02 14:20:00,38.15,38.17,38.09,38.11,913702.0,32.2002,32.2171,32.1495,32.1664,913702.0
2022-11-02 14:25:00,38.11,38.17,38.03,38.17,873780.0,32.1664,32.2171,32.0989,32.2171,873780.0
2022-11-02 14:30:00,38.16,38.22,38.05,38.1,310820.0,32.2086,32.2593,32.1158,32.158,310820.0
2022-11-02 14:35:00,38.09,38.21,37.77,37.99,937415.0,32.1495,32.2508,31.8794,32.0651,937415.0
2022-11-02 14:40:00,37.98,38.1,37.9,37.95,833406.0,32.0567,32.158,31.9892,32.0314,833406.0
2022-11-02 14:45:00,37.94,38.01,37.79,37.81,402831.0,32.0229,32.082,31.8963,31.9132,402831.0
2022-11-02 14:50:00,37.8,37.85,37.55,37.62,871542.0,31.9048,31.947,31.6937,31.7528,871542.0
2022-11-02 14:55:00,37.63,37.74,37.6,37.67,337999.0,31.7613,31.8541,31.7359,31.795,337999.0
2022-11-02 15:00:00,37.67,37.73,37.63,37.66,352656.0,31.795,31.8457,31.7613,31.7866,352656.0
2022-11-02 15:05:00,37.66,37.9,37.65,37.87,447836.0,31.7866,31.9892,31.7781,31.9638,447836.0
2022-11-02 15:10:00,37.87,37.88,37.79,37.8,386992.0,31.9638,31.9723,31.8963,31.9048,386992.0
2022-11-02 15:15:00,37.8,37.81,37.69,37.7,479221.0,31.9048,31.9132,31.8119,31.8204,479221.0
2022-11-02 15:20:00,37.7,37.78,37.69,37.72,794628.0,31.8204,31.8879,31.8119,31.8372,794628.0
2022-11-02 15:25:00,37.73,37.74,37.64,37.7,617985.0,31.8457,31.8541,31.7697,31.8204,617985.0
2022-11-02 15:30:00,37.7,37.71,37.61,37.68,453238.0,31.8204,31.8288,31.7444,31.8035,453238.0
2022-11-02 15:35:00,37.68,37.74,37.64,37.73,369295.0,31.8035,31.8541,31.7697,31.8457,369295.0
2022-11-02 15:40:00,37.73,37.74,37.67,37.72,345363.0,31.8457,31.8541,31.795,31.8372,345363.0
2022-11-02 15:45:00,37.71,37.73,37.64,37.7,736474.0,31.8288,31.8457,31.7697,31.8204,736474.0
2022-11-02 15:50:00,37.7,37.71,37.6,37.63,808692.0,31.8204,31.8288,31.7359,31.7613,808692.0
2022-11-02 15:55:00,37.62,37.74,37.61,37.7,1720067.0,31.7528,31.8541,31.7444,31.8204,1720067.0
2022-11-03 09:30:00,37.36,37.54,37.26,37.44,596716.0,31.5334,31.6853,31.449,31.6009,596716.0
2022-11-03 09:35:00,37.44,37.48,37.33,37.38,316876.0,31.6009,31.6347,31.5081,31.5503,316876.0
2022-11-03 09:40:00,37.37,37.52,37.37,37.38,323707.0,31.5418,31.6684,31.5418,31.5503,323707.0
2022-11-03 09:45:00,37.38,37.45,37.3,37.31,373419.0,31.5503,31.6093,31.4827,31.4912,373419.0
2022-11-03 09:50:00,37.3,37.38,37.28,37.3,450640.0,31.4827,31.5503,31.4659,31.4827,450640.0
2022-11-03 09:55:00,37.3,37.35,37.29,37.33,236340.0,31.4827,31.5249,31.4743,31.5081,236340.0
2022-11-03 10:00:00,37.34,37.44,37.3,37.35,364745.0,31.5165,31.6009,31.4827,31.5249,364745.0
2022-11-03 10:05:00,37.35,37.4,37.3,37.31,195663.0,31.5249,31.5671,31.4827,31.4912,195663.0
2022-11-03 10:10:00,37.31,37.34,37.29,37.34,251404.0,31.4912,31.5165,31.4743,31.5165,251404.0
2022-11-03 10:15:00,37.33,37.39,37.26,37.3,412222.0,31.5081,31.5587,31.449,31.4827,412222.0
2022-11-03 10:20:00,37.3,37.34,37.25,37.33,335242.0,31.4827,31.5165,31.4405,31.5081,335242.0
2022-11-03 10:25:00,37.33,37.5,37.32,37.48,221520.0,31.5081,31.6515,31.4996,31.6347,221520.0
2022-11-03 10:30:00,37.48,37.49,37.39,37.4,264867.0,31.6347,31.6431,31.5587,31.5671,264867.0
2022-11-03 10:35:00,37.41,37.43,37.36,37.38,194045.0,31.5756,31.5925,31.5334,31.5503,194045.0
2022-11-03 10:40:00,37.38,37.4,37.33,37.36,270175.0,31.5503,31.5671,31.5081,31.5334,270175.0
2022-11-03 10:45:00,37.36,37.39,37.32,37.39,268129.0,31.5334,31.5587,31.4996,31.5587,268129.0
2022-11-03 10:50:00,37.39,37.39,37.34,37.37,170114.0,31.5587,31.5587,31.5165,31.5418,170114.0
2022-11-03 10:55:00,37.38,37.4,37.34,37.39,137796.0,31.5503,31.5671,31.5165,31.5587,137796.0
2022-11-03 11:00:00,37.39,37.39,37.28,37.29,172747.0,31.5587,31.5587,31.4659,31.4743,172747.0
2022-11-03 11:05:00,37.29,37.33,37.27,37.33,237529.0,31.4743,31.5081,31.4574,31.5081,237529.0
2022-11-03 11:10:00,37.33,37.36,37.31,37.33,177820.0,31.5081,31.5334,31.4912,31.5081,177820.0
2022-11-03 11:15:00,37.34,37.38,37.31,37.36,131729.0,31.5165,31.5503,31.4912,31.5334,131729.0
2022-11-03 11:20:00,37.36,37.4,37.34,37.35,173209.0,31.5334,31.5671,31.5165,31.5249,173209.0
2022-11-03 11:25:00,37.36,37.4,37.33,37.34,145110.0,31.5334,31.5671,31.5081,31.5165,145110.0
2022-11-03 11:30:00,37.34,37.35,37.27,37.29,253969.0,31.5165,31.5249,31.4574,31.4743,253969.0
2022-11-03 11:35:00,37.28,37.36,37.27,37.31,185442.0,31.4659,31.5334,31.4574,31.4912,185442.0
2022-11-03 11:40:00,37.32,37.35,37.31,37.35,121497.0,31.4996,31.5249,31.4912,31.5249,121497.0
2022-11-03 11:45:00,37.35,37.37,37.31,37.32,125511.0,31.5249,31.5418,31.4912,31.4996,125511.0
2022-11-03 11:50:00,37.33,37.34,37.28,37.3,178033.0,31.5081,31.5165,31.4659,31.4827,178033.0
2022-11-03 11:55:00,37.29,37.32,37.26,37.3,163184.0,31.4743,31.4996,31.449,31.4827,163184.0
2022-11-03 12:00:00,37.3,37.33,37.27,37.32,176119.0,31.4827,31.5081,31.4574,31.4996,176119.0
2022-11-03 12:05:00,37.32,37.35,37.25,37.27,206678.0,31.4996,31.5249,31.4405,31.4574,206678.0
2022-11-03 12:10:00,37.27,37.35,37.26,37.35,178073.0,31.4574,31.5249,31.449,31.5249,178073.0
2022-11-03 12:15:00,37.34,37.4,37.34,37.4,104472.0,31.5165,31.5671,31.5165,31.5671,104472.0
2022-11-03 12:20:00,37.39,37.41,37.37,37.37,242741.0,31.5587,31.5756,31.5418,31.5418,242741.0
2022-11-03 12:25:00,37.38,37.39,37.31,37.32,174249.0,31.5503,31.5587,31.4912,31.4996,174249.0
2022-11-03 12:30:00,37.32,37.33,37.29,37.3,163534.0,31.4996,31.5081,31.4743,31.4827,163534.0
2022-11-03 12:35:00,37.3,37.33,37.3,37.31,138876.0,31.4827,31.5081,31.4827,31.4912,138876.0
2022-11-03 12:40:00,37.31,37.38,37.31,37.37,113828.0,31.4912,31.5503,31.4912,31.5418,113828.0
2022-11-03 12:45:00,37.37,37.37,37.31,37.34,181349.0,31.5418,31.5418,31.4912,31.5165,181349.0
2022-11-03 12:50:00,37.34,37.46,37.33,37.44,275997.0,31.5165,31.6178,31.5081,31.6009,275997.0
2022-11-03 12:55:00,37.44,37.46,37.42,37.43,102783.0,31.6009,31.6178,31.584,31.5925,102783.0
2022-11-03 13:00:00,37.43,37.44,37.37,37.38,91375.0,31.5925,31.6009,31.5418,31.5503,91375.0
2022-11-03 13:05:00,37.38,37.41,37.35,37.39,124888.0,31.5503,31.5756,31.5249,31.5587,124888.0
2022-11-03 13:10:00,37.39,37.4,37.33,37.36,150566.0,31.5587,31.5671,31.5081,31.5334,150566.0
2022-11-03 13:15:00,37.36,37.39,37.35,37.38,126093.0,31.5334,31.5587,31.5249,31.5503,126093.0
2022-11-03 13:20:00,37.38,37.39,37.34,37.37,131341.0,31.5503,31.5587,31.5165,31.5418,131341.0
2022-11-03 13:25:00,37.37,37.38,37.35,37.38,133653.0,31.5418,31.5503,31.5249,31.5503,133653.0
2022-11-03 13:30:00,37.37,37.38,37.33,37.33,178696.0,31.5418,31.5503,31.5081,31.5081,178696.0
2022-11-03 13:35:00,37.34,37.35,37.32,37.33,161863.0,31.5165,31.5249,31.4996,31.5081,161863.0
2022-11-03 13:40:00,37.33,37.35,37.32,37.34,103686.0,31.5081,31.5249,31.4996,31.5165,103686.0
2022-11-03 13:45:00,37.34,37.35,37.33,37.35,154332.0,31.5165,31.5249,31.5081,31.5249,154332.0
2022-11-03 13:50:00,37.34,37.38,37.33,37.36,126967.0,31.5165,31.5503,31.5081,31.5334,126967.0
2022-11-03 13:55:00,37.35,37.38,37.34,37.34,247371.0,31.5249,31.5503,31.5165,31.5165,247371.0
2022-11-03 14:00:00,37.34,37.37,37.28,37.28,290416.0,31.5165,31.5418,31.4659,31.4659,290416.0
2022-11-03 14:05:00,37.28,37.29,37.16,37.16,170642.0,31.4659,31.4743,31.3646,31.3646,170642.0
2022-11-03 14:10:00,37.16,37.18,37.12,37.16,205126.0,31.3646,31.3815,31.3308,31.3646,205126.0
2022-11-03 14:15:00,37.16,37.17,37.13,37.16,149069.0,31.3646,31.373,31.3392,31.3646,149069.0
2022-11-03 14:20:00,37.16,37.18,37.14,37.16,190875.0,31.3646,31.3815,31.3477,31.3646,190875.0
2022-11-03 14:25:00,37.17,37.21,37.14,37.21,197184.0,31.373,31.4068,31.3477,31.4068,197184.0
2022-11-03 14:30:00,37.21,37.27,37.2,37.26,187501.0,31.4068,31.4574,31.3983,31.449,187501.0
2022-11-03 14:35:00,37.26,37.29,37.23,37.29,322957.0,31.449,31.4743,31.4237,31.4743,322957.0
2022-11-03 14:40:00,37.29,37.29,37.24,37.26,144019.0,31.4743,31.4743,31.4321,31.449,144019.0
2022-11-03 14:45:00,37.26,37.34,37.25,37.27,318527.0,31.449,31.5165,31.4405,31.4574,318527.0
2022-11-03 14:50:00,37.27,37.32,37.25,37.32,125034.0,31.4574,31.4996,31.4405,31.4996,125034.0
2022-11-03 14:55:00,37.32,37.35,37.31,37.34,222008.0,31.4996,31.5249,31.4912,31.5165,222008.0
2022-11-03 15:00:00,37.35,37.37,37.33,37.34,204342.0,31.5249,31.5418,31.5081,31.5165,204342.0
2022-11-03 15:05:00,37.34,37.37,37.3,37.34,300882.0,31.5165,31.5418,31.4827,31.5165,300882.0
2022-11-03 15:10:00,37.34,37.37,37.32,37.33,255885.0,31.5165,31.5418,31.4996,31.5081,255885.0
2022-11-03 15:15:00,37.33,37.35,37.31,37.34,247163.0,31.5081,31.5249,31.4912,31.5165,247163.0
2022-11-03 15:20:00,37.35,37.36,37.25,37.31,471963.0,31.5249,31.5334,31.4405,31.4912,471963.0
2022-11-03 15:25:00,37.31,37.36,37.3,37.36,185799.0,31.4912,31.5334,31.4827,31.5334,185799.0
2022-11-03 15:30:00,37.36,37.38,37.33,37.36,220124.0,31.5334,31.5503,31.5081,31.5334,220124.0
2022-11-03 15:35:00,37.36,37.37,37.3,37.31,221342.0,31.5334,31.5418,31.4827,31.4912,221342.0
2022-11-03 15:40:00,37.31,37.32,37.26,37.27,413923.0,31.4912,31.4996,31.449,31.4574,413923.0
2022-11-03 15:45:00,37.27,37.3,37.26,37.29,495911.0,31.4574,31.4827,31.449,31.4743,495911.0
2022-11-03 15:50:00,37.29,37.29,37.19,37.2,581527.0,31.4743,31.4743,31.3899,31.3983,581527.0
2022-11-03 15:55:00,37.19,37.19,37.12,37.14,1120295.0,31.3899,31.3899,31.3308,31.3477,1120295.0
2022-11-04 09:30:00,37.35,37.37,37.28,37.33,374718.0,31.5249,31.5418,31.4659,31.5081,374718.0
2022-11-04 09:35:00,37.32,37.34,37.22,37.23,159572.0,31.4996,31.5165,31.4152,31.4237,159572.0
2022-11-04 09:40:00,37.23,37.24,37.06,37.09,206597.0,31.4237,31.4321,31.2802,31.3055,206597.0
2022-11-04 09:45:00,37.08,37.16,36.97,36.98,432397.0,31.297,31.3646,31.2042,31.2126,432397.0
2022-11-04 09:50:00,36.98,37.04,36.91,37.02,206625.0,31.2126,31.2633,31.1536,31.2464,206625.0
2022-11-04 09:55:00,37.01,37.19,37.01,37.19,107593.0,31.238,31.3899,31.238,31.3899,107593.0
2022-11-04 10:00:00,37.19,37.28,37.17,37.27,182587.0,31.3899,31.4659,31.373,31.4574,182587.0
2022-11-04 10:05:00,37.27,37.29,37.18,37.18,196102.0,31.4574,31.4743,31.3815,31.3815,196102.0
2022-11-04 10:10:00,37.19,37.26,37.14,37.23,122362.0,31.3899,31.449,31.3477,31.4237,122362.0
2022-11-04 10:15:00,37.23,37.29,37.16,37.2,123100.0,31.4237,31.4743,31.3646,31.3983,123100.0
2022-11-04 10:20:00,37.2,37.24,37.15,37.24,134408.0,31.3983,31.4321,31.3561,31.4321,134408.0
2022-11-04 10:25:00,37.24,37.3,37.24,37.27,168099.0,31.4321,31.4827,31.4321,31.4574,168099.0
2022-11-04 10:30:00,37.26,37.27,37.15,37.22,196748.0,31.449,31.4574,31.3561,31.4152,196748.0
2022-11-04 10:35:00,37.22,37.3,37.2,37.29,91494.0,31.4152,31.4827,31.3983,31.4743,91494.0
2022-11-04 10:40:00,37.29,37.36,37.28,37.35,168355.0,31.4743,31.5334,31.4659,31.5249,168355.0
2022-11-04 10:45:00,37.36,37.36,37.27,37.29,90649.0,31.5334,31.5334,31.4574,31.4743,90649.0
2022-11-04 10:50:00,37.28,37.3,37.17,37.22,159703.0,31.4659,31.4827,31.373,31.4152,159703.0
2022-11-04 10:55:00,37.21,37.26,37.14,37.16,103188.0,31.4068,31.449,31.3477,31.3646,103188.0
2022-11-04 11:00:00,37.16,37.32,37.15,37.31,120868.0,31.3646,31.4996,31.3561,31.4912,120868.0
2022-11-04 11:05:00,37.3,37.33,37.24,37.26,118569.0,31.4827,31.5081,31.4321,31.449,118569.0
2022-11-04 11:10:00,37.26,37.28,37.16,37.18,76355.0,31.449,31.4659,31.3646,31.3815,76355.0
2022-11-04 11:15:00,37.17,37.18,37.12,37.14,117856.0,31.373,31.3815,31.3308,31.3477,117856.0
2022-11-04 11:20:00,37.14,37.24,37.14,37.2,89549.0,31.3477,31.4321,31.3477,31.3983,89549.0
2022-11-04 11:25:00,37.21,37.21,37.03,37.03,119349.0,31.4068,31.4068,31.2548,31.2548,119349.0
2022-11-04 11:30:00,37.03,37.12,37.02,37.11,156985.0,31.2548,31.3308,31.2464,31.3224,156985.0
2022-11-04 11:35:00,37.1,37.13,37.06,37.09,187380.0,31.3139,31.3392,31.2802,31.3055,187380.0
2022-11-04 11:40:00,37.09,37.11,37.07,37.09,203987.0,31.3055,31.3224,31.2886,31.3055,203987.0
2022-11-04 11:45:00,37.1,37.13,37.02,37.04,146364.0,31.3139,31.3392,31.2464,31.2633,146364.0
2022-11-04 11:50:00,37.04,37.04,36.95,36.99,232984.0,31.2633,31.2633,31.1873,31.2211,232984.0
2022-11-04 11:55:00,36.99,37.02,36.97,36.99,195098.0,31.2211,31.2464,31.2042,31.2211,195098.0
2022-11-04 12:00:00,36.98,37.01,36.92,36.97,179931.0,31.2126,31.238,31.162,31.2042,179931.0
2022-11-04 12:05:00,36.97,37.06,36.96,37.06,122071.0,31.2042,31.2802,31.1958,31.2802,122071.0
2022-11-04 12:10:00,37.05,37.08,37.0,37.06,156643.0,31.2717,31.297,31.2295,31.2802,156643.0
2022-11-04 12:15:00,37.06,37.12,37.04,37.11,127242.0,31.2802,31.3308,31.2633,31.3224,127242.0
2022-11-04 12:20:00,37.1,37.13,37.08,37.1,192941.0,31.3139,31.3392,31.297,31.3139,192941.0
2022-11-04 12:25:00,37.1,37.19,37.09,37.16,124737.0,31.3139,31.3899,31.3055,31.3646,124737.0
2022-11-04 12:30:00,37.15,37.16,37.09,37.13,131740.0,31.3561,31.3646,31.3055,31.3392,131740.0
2022-11-04 12:35:00,37.12,37.12,37.06,37.09,93731.0,31.3308,31.3308,31.2802,31.3055,93731.0
2022-11-04 12:40:00,37.09,37.12,37.05,37.09,116576.0,31.3055,31.3308,31.2717,31.3055,116576.0
2022-11-04 12:45:00,37.09,37.13,37.07,37.13,190238.0,31.3055,31.3392,31.2886,31.3392,190238.0
2022-11-04 12:50:00,37.13,37.14,37.08,37.09,133534.0,31.3392,31.3477,31.297,31.3055,133534.0
2022-11-04 12:55:00,37.1,37.12,37.04,37.08,125655.0,31.3139,31.3308,31.2633,31.297,125655.0
2022-11-04 13:00:00,37.07,37.08,37.0,37.05,124696.0,31.2886,31.297,31.2295,31.2717,124696.0
2022-11-04 13:05:00,37.05,37.07,36.96,36.98,245940.0,31.2717,31.2886,31.1958,31.2126,245940.0
2022-11-04 13:10:00,36.98,37.11,36.97,37.1,110148.0,31.2126,31.3224,31.2042,31.3139,110148.0
2022-11-04 13:15:00,37.09,37.11,37.04,37.08,120005.0,31.3055,31.3224,31.2633,31.297,120005.0
2022-11-04 13:20:00,37.08,37.11,37.05,37.09,80430.0,31.297,31.3224,31.2717,31.3055,80430.0
2022-11-04 13:25:00,37.09,37.1,37.03,37.06,72934.0,31.3055,31.3139,31.2548,31.2802,72934.0
2022-11-04 13:30:00,37.06,37.08,37.01,37.02,234147.0,31.2802,31.297,31.238,31.2464,234147.0
2022-11-04 13:35:00,37.02,37.06,36.99,37.0,187611.0,31.2464,31.2802,31.2211,31.2295,187611.0
2022-11-04 13:40:00,37.0,37.0,36.93,36.96,190616.0,31.2295,31.2295,31.1704,31.1958,190616.0
2022-11-04 13:45:00,36.97,36.98,36.92,36.96,158322.0,31.2042,31.2126,31.162,31.1958,158322.0
2022-11-04 13:50:00,36.97,36.97,36.92,36.93,102675.0,31.2042,31.2042,31.162,31.1704,102675.0
2022-11-04 13:55:00,36.94,36.94,36.88,36.89,126029.0,31.1789,31.1789,31.1282,31.1367,126029.0
2022-11-04 14:00:00,36.89,36.9,36.82,36.83,185736.0,31.1367,31.1451,31.0776,31.086,185736.0
2022-11-04 14:05:00,36.83,36.88,36.82,36.87,166577.0,31.086,31.1282,31.0776,31.1198,166577.0
2022-11-04 14:10:00,36.86,36.89,36.83,36.83,131789.0,31.1114,31.1367,31.086,31.086,131789.0
2022-11-04 14:15:00,36.84,36.9,36.8,36.9,130767.0,31.0945,31.1451,31.0607,31.1451,130767.0
2022-11-04 14:20:00,36.9,36.94,36.87,36.92,85601.0,31.1451,31.1789,31.1198,31.162,85601.0
2022-11-04 14:25:00,36.93,36.98,36.91,36.96,130719.0,31.1704,31.2126,31.1536,31.1958,130719.0
2022-11-04 14:30:00,36.96,36.99,36.94,36.95,86214.0,31.1958,31.2211,31.1789,31.1873,86214.0
2022-11-04 14:35:00,36.95,36.99,36.94,36.96,105589.0,31.1873,31.2211,31.1789,31.1958,105589.0
2022-11-04 14:40:00,36.96,37.04,36.94,37.02,188375.0,31.1958,31.2633,31.1789,31.2464,188375.0
2022-11-04 14:45:00,37.03,37.05,37.0,37.02,85284.0,31.2548,31.2717,31.2295,31.2464,85284.0
2022-11-04 14:50:00,37.03,37.06,37.01,37.04,74157.0,31.2548,31.2802,31.238,31.2633,74157.0
2022-11-04 14:55:00,37.04,37.1,37.03,37.07,76857.0,31.2633,31.3139,31.2548,31.2886,76857.0
2022-11-04 15:00:00,37.07,37.09,37.05,37.08,93256.0,31.2886,31.3055,31.2717,31.297,93256.0
2022-11-04 15:05:00,37.08,37.15,37.07,37.14,99247.0,31.297,31.3561,31.2886,31.3477,99247.0
2022-11-04 15:10:00,37.15,37.18,37.13,37.15,160274.0,31.3561,31.3815,31.3392,31.3561,160274.0
2022-11-04 15:15:00,37.15,37.15,37.1,37.12,134082.0,31.3561,31.3561,31.3139,31.3308,134082.0
2022-11-04 15:20:00,37.12,37.12,37.01,37.02,202533.0,31.3308,31.3308,31.238,31.2464,202533.0
2022-11-04 15:25:00,37.02,37.08,37.01,37.06,146973.0,31.2464,31.297,31.238,31.2802,146973.0
2022-11-04 15:30:00,37.07,37.14,37.02,37.14,165727.0,31.2886,31.3477,31.2464,31.3477,165727.0
2022-11-04 15:35:00,37.14,37.16,37.1,37.15,160206.0,31.3477,31.3646,31.3139,31.3561,160206.0
2022-11-04 15:40:00,37.15,37.22,37.12,37.2,166668.0,31.3561,31.4152,31.3308,31.3983,166668.0
2022-11-04 15:45:00,37.21,37.26,37.19,37.25,274528.0,31.4068,31.449,31.3899,31.4405,274528.0
2022-11-04 15:50:00,37.25,37.26,37.21,37.25,407372.0,31.4405,31.449,31.4068,31.4405,407372.0
2022-11-04 15:55:00,37.25,37.3,37.22,37.27,1254288.0,31.4405,31.4827,31.4152,31.4574,1254288.0
2022-11-07 09:30:00,37.32,37.37,37.17,37.23,649692.0,31.4996,31.5418,31.373,31.4237,649692.0
2022-11-07 09:35:00,37.23,37.27,37.1,37.27,319470.0,31.4237,31.4574,31.3139,31.4574,319470.0
2022-11-07 09:40:00,37.27,37.39,37.24,37.38,278389.0,31.4574,31.5587,31.4321,31.5503,278389.0
2022-11-07 09:45:00,37.38,37.45,37.35,37.39,185466.0,31.5503,31.6093,31.5249,31.5587,185466.0
2022-11-07 09:50:00,37.39,37.41,37.25,37.29,147674.0,31.5587,31.5756,31.4405,31.4743,147674.0
2022-11-07 09:55:00,37.28,37.31,37.15,37.21,139017.0,31.4659,31.4912,31.3561,31.4068,139017.0
2022-11-07 10:00:00,37.22,37.32,37.19,37.3,183932.0,31.4152,31.4996,31.3899,31.4827,183932.0
2022-11-07 10:05:00,37.3,37.32,37.21,37.24,147669.0,31.4827,31.4996,31.4068,31.4321,147669.0
2022-11-07 10:10:00,37.24,37.32,37.23,37.32,131750.0,31.4321,31.4996,31.4237,31.4996,131750.0
2022-11-07 10:15:00,37.32,37.35,37.23,37.29,103096.0,31.4996,31.5249,31.4237,31.4743,103096.0
2022-11-07 10:20:00,37.29,37.29,37.2,37.22,141801.0,31.4743,31.4743,31.3983,31.4152,141801.0
2022-11-07 10:25:00,37.22,37.22,37.1,37.15,115456.0,31.4152,31.4152,31.3139,31.3561,115456.0
2022-11-07 10:30:00,37.15,37.16,37.08,37.09,105037.0,31.3561,31.3646,31.297,31.3055,105037.0
2022-11-07 10:35:00,37.08,37.15,37.07,37.1,129266.0,31.297,31.3561,31.2886,31.3139,129266.0
2022-11-07 10:40:00,37.11,37.15,37.1,37.13,123127.0,31.3224,31.3561,31.3139,31.3392,123127.0
2022-11-07 10:45:00,37.14,37.18,37.11,37.15,401185.0,31.3477,31.3815,31.3224,31.3561,401185.0
2022-11-07 10:50:00,37.15,37.2,37.14,37.17,92600.0,31.3561,31.3983,31.3477,31.373,92600.0
2022-11-07 10:55:00,37.16,37.17,37.08,37.09,84100.0,31.3646,31.373,31.297,31.3055,84100.0
2022-11-07 11:00:00,37.1,37.16,37.07,37.16,150111.0,31.3139,31.3646,31.2886,31.3646,150111.0
2022-11-07 11:05:00,37.15,37.19,37.13,37.16,131038.0,31.3561,31.3899,31.3392,31.3646,131038.0
2022-11-07 11:10:00,37.16,37.2,37.13,37.2,55752.0,31.3646,31.3983,31.3392,31.3983,55752.0
2022-11-07 11:15:00,37.2,37.27,37.19,37.25,123627.0,31.3983,31.4574,31.3899,31.4405,123627.0
2022-11-07 11:20:00,37.25,37.27,37.21,37.24,98206.0,31.4405,31.4574,31.4068,31.4321,98206.0
2022-11-07 11:25:00,37.25,37.36,37.24,37.32,162663.0,31.4405,31.5334,31.4321,31.4996,162663.0
2022-11-07 11:30:00,37.32,37.35,37.3,37.35,76198.0,31.4996,31.5249,31.4827,31.5249,76198.0
2022-11-07 11:35:00,37.35,37.37,37.26,37.26,160323.0,31.5249,31.5418,31.449,31.449,160323.0
2022-11-07 11:40:00,37.26,37.28,37.16,37.17,136143.0,31.449,31.4659,31.3646,31.373,136143.0
2022-11-07 11:45:00,37.16,37.17,37.13,37.16,137220.0,31.3646,31.373,31.3392,31.3646,137220.0
2022-11-07 11:50:00,37.16,37.17,37.13,37.16,110132.0,31.3646,31.373,31.3392,31.3646,110132.0
2022-11-07 11:55:00,37.16,37.18,37.11,37.12,170817.0,31.3646,31.3815,31.3224,31.3308,170817.0
2022-11-07 12:00:00,37.12,37.13,37.08,37.09,167450.0,31.3308,31.3392,31.297,31.3055,167450.0
2022-11-07 12:05:00,37.09,37.18,37.08,37.15,168283.0,31.3055,31.3815,31.297,31.3561,168283.0
2022-11-07 12:10:00,37.15,37.15,37.07,37.08,97313.0,31.3561,31.3561,31.2886,31.297,97313.0
2022-11-07 12:15:00,37.08,37.1,37.05,37.08,92520.0,31.297,31.3139,31.2717,31.297,92520.0
2022-11-07 12:20:00,37.08,37.11,37.06,37.11,82969.0,31.297,31.3224,31.2802,31.3224,82969.0
2022-11-07 12:25:00,37.11,37.12,37.08,37.11,127412.0,31.3224,31.3308,31.297,31.3224,127412.0
2022-11-07 12:30:00,37.11,37.16,37.1,37.14,94905.0,31.3224,31.3646,31.3139,31.3477,94905.0
2022-11-07 12:35:00,37.14,37.14,37.09,37.11,92808.0,31.3477,31.3477,31.3055,31.3224,92808.0
2022-11-07 12:40:00,37.1,37.12,37.04,37.07,206640.0,31.3139,31.3308,31.2633,31.2886,206640.0
2022-11-07 12:45:00,37.07,37.15,37.06,37.13,111590.0,31.2886,31.3561,31.2802,31.3392,111590.0
2022-11-07 12:50:00,37.12,37.14,37.09,37.14,95031.0,31.3308,31.3477,31.3055,31.3477,95031.0
2022-11-07 12:55:00,37.14,37.16,37.13,37.14,71810.0,31.3477,31.3646,31.3392,31.3477,71810.0
2022-11-07 13:00:00,37.14,37.21,37.13,37.2,179965.0,31.3477,31.4068,31.3392,31.3983,179965.0
2022-11-07 13:05:00,37.2,37.21,37.16,37.16,89776.0,31.3983,31.4068,31.3646,31.3646,89776.0
2022-11-07 13:10:00,37.17,37.17,37.14,37.16,107474.0,31.373,31.373,31.3477,31.3646,107474.0
2022-11-07 13:15:00,37.15,37.17,37.14,37.15,85174.0,31.3561,31.373,31.3477,31.3561,85174.0
2022-11-07 13:20:00,37.15,37.15,37.05,37.05,338144.0,31.3561,31.3561,31.2717,31.2717,338144.0
2022-11-07 13:25:00,37.05,37.12,37.03,37.05,289001.0,31.2717,31.3308,31.2548,31.2717,289001.0
2022-11-07 13:30:00,37.05,37.06,36.98,37.02,410917.0,31.2717,31.2802,31.2126,31.2464,410917.0
2022-11-07 13:35:00,37.02,37.04,37.01,37.03,123708.0,31.2464,31.2633,31.238,31.2548,123708.0
2022-11-07 13:40:00,37.04,37.08,37.03,37.08,94784.0,31.2633,31.297,31.2548,31.297,94784.0
2022-11-07 13:45:00,37.08,37.12,37.06,37.12,145148.0,31.297,31.3308,31.2802,31.3308,145148.0
2022-11-07 13:50:00,37.12,37.12,37.07,37.1,212430.0,31.3308,31.3308,31.2886,31.3139,212430.0
2022-11-07 13:55:00,37.1,37.1,37.07,37.1,87629.0,31.3139,31.3139,31.2886,31.3139,87629.0
2022-11-07 14:00:00,37.09,37.11,37.06,37.07,144465.0,31.3055,31.3224,31.2802,31.2886,144465.0
2022-11-07 14:05:00,37.07,37.08,37.04,37.07,112923.0,31.2886,31.297,31.2633,31.2886,112923.0
2022-11-07 14:10:00,37.07,37.15,37.06,37.15,93133.0,31.2886,31.3561,31.2802,31.3561,93133.0
2022-11-07 14:15:00,37.15,37.18,37.11,37.16,278374.0,31.3561,31.3815,31.3224,31.3646,278374.0
2022-11-07 14:20:00,37.16,37.17,37.13,37.16,114281.0,31.3646,31.373,31.3392,31.3646,114281.0
2022-11-07 14:25:00,37.16,37.17,37.12,37.13,81947.0,31.3646,31.373,31.3308,31.3392,81947.0
2022-11-07 14:30:00,37.13,37.16,37.11,37.15,226081.0,31.3392,31.3646,31.3224,31.3561,226081.0
2022-11-07 14:35:00,37.15,37.16,37.09,37.14,212847.0,31.3561,31.3646,31.3055,31.3477,212847.0
2022-11-07 14:40:00,37.14,37.18,37.13,37.17,119078.0,31.3477,31.3815,31.3392,31.373,119078.0
2022-11-07 14:45:00,37.17,37.18,37.13,37.16,116223.0,31.373,31.3815,31.3392,31.3646,116223.0
2022-11-07 14:50:00,37.15,37.21,37.15,37.2,121287.0,31.3561,31.4068,31.3561,31.3983,121287.0
2022-11-07 14:55:00,37.2,37.23,37.16,37.16,213941.0,31.3983,31.4237,31.3646,31.3646,213941.0
2022-11-07 15:00:00,37.16,37.19,37.14,37.15,123875.0,31.3646,31.3899,31.3477,31.3561,123875.0
2022-11-07 15:05:00,37.16,37.19,37.13,37.16,181339.0,31.3646,31.3899,31.3392,31.3646,181339.0
2022-11-07 15:10:00,37.17,37.18,37.14,37.18,249971.0,31.373,31.3815,31.3477,31.3815,249971.0
2022-11-07 15:15:00,37.18,37.2,37.17,37.19,179415.0,31.3815,31.3983,31.373,31.3899,179415.0
2022-11-07 15:20:00,37.2,37.22,37.17,37.21,158795.0,31.3983,31.4152,31.373,31.4068,158795.0
2022-11-07 15:25:00,37.21,37.22,37.17,37.17,165346.0,31.4068,31.4152,31.373,31.373,165346.0
2022-11-07 15:30:00,37.18,37.22,37.16,37.21,234820.0,31.3815,31.4152,31.3646,31.4068,234820.0
2022-11-07 15:35:00,37.2,37.22,37.18,37.21,178938.0,31.3983,31.4152,31.3815,31.4068,178938.0
2022-11-07 15:40:00,37.22,37.23,37.18,37.22,176068.0,31.4152,31.4237,31.3815,31.4152,176068.0
2022-11-07 15:45:00,37.22,37.25,37.2,37.22,232891.0,31.4152,31.4405,31.3983,31.4152,232891.0
2022-11-07 15:50:00,37.22,37.24,37.18,37.2,324864.0,31.4152,31.4321,31.3815,31.3983,324864.0
2022-11-07 15:55:00,37.2,37.22,37.16,37.22,797901.0,31.3983,31.4152,31.3646,31.4152,797901.0
2022-11-08 09:30:00,37.2,37.36,37.16,37.23,554090.0,31.3983,31.5334,31.3646,31.4237,554090.0
2022-11-08 09:35:00,37.23,37.31,37.18,37.27,195815.0,31.4237,31.4912,31.3815,31.4574,195815.0
2022-11-08 09:40:00,37.27,37.35,37.24,37.28,217612.0,31.4574,31.5249,31.4321,31.4659,217612.0
2022-11-08 09:45:00,37.28,37.39,37.28,37.34,258878.0,31.4659,31.5587,31.4659,31.5165,258878.0
2022-11-08 09:50:00,37.34,37.42,37.31,37.4,130004.0,31.5165,31.584,31.4912,31.5671,130004.0
2022-11-08 09:55:00,37.41,37.44,37.36,37.39,190982.0,31.5756,31.6009,31.5334,31.5587,190982.0
2022-11-08 10:00:00,37.38,37.54,37.38,37.48,333171.0,31.5503,31.6853,31.5503,31.6347,333171.0
2022-11-08 10:05:00,37.48,37.53,37.46,37.47,119383.0,31.6347,31.6769,31.6178,31.6262,119383.0
2022-11-08 10:10:00,37.46,37.52,37.42,37.51,106080.0,31.6178,31.6684,31.584,31.66,106080.0
2022-11-08 10:15:00,37.51,37.57,37.5,37.55,113305.0,31.66,31.7106,31.6515,31.6937,113305.0
2022-11-08 10:20:00,37.55,37.58,37.51,37.53,106634.0,31.6937,31.7191,31.66,31.6769,106634.0
2022-11-08 10:25:00,37.52,37.56,37.51,37.54,134080.0,31.6684,31.7022,31.66,31.6853,134080.0
2022-11-08 10:30:00,37.54,37.64,37.53,37.63,188787.0,31.6853,31.7697,31.6769,31.7613,188787.0
2022-11-08 10:35:00,37.63,37.67,37.62,37.64,102494.0,31.7613,31.795,31.7528,31.7697,102494.0
2022-11-08 10:40:00,37.64,37.74,37.63,37.73,110359.0,31.7697,31.8541,31.7613,31.8457,110359.0
2022-11-08 10:45:00,37.74,37.8,37.72,37.77,180609.0,31.8541,31.9048,31.8372,31.8794,180609.0
2022-11-08 10:50:00,37.77,37.83,37.76,37.77,147084.0,31.8794,31.9301,31.871,31.8794,147084.0
2022-11-08 10:55:00,37.77,37.77,37.72,37.72,126202.0,31.8794,31.8794,31.8372,31.8372,126202.0
2022-11-08 11:00:00,37.73,37.73,37.67,37.69,118396.0,31.8457,31.8457,31.795,31.8119,118396.0
2022-11-08 11:05:00,37.69,37.75,37.69,37.75,111436.0,31.8119,31.8626,31.8119,31.8626,111436.0
2022-11-08 11:10:00,37.75,37.77,37.73,37.76,122676.0,31.8626,31.8794,31.8457,31.871,122676.0
2022-11-08 11:15:00,37.76,37.76,37.72,37.73,168480.0,31.871,31.871,31.8372,31.8457,168480.0
2022-11-08 11:20:00,37.73,37.81,37.72,37.8,143628.0,31.8457,31.9132,31.8372,31.9048,143628.0
2022-11-08 11:25:00,37.8,37.81,37.75,37.77,109002.0,31.9048,31.9132,31.8626,31.8794,109002.0
2022-11-08 11:30:00,37.77,37.85,37.75,37.84,145167.0,31.8794,31.947,31.8626,31.9385,145167.0
2022-11-08 11:35:00,37.84,37.91,37.84,37.91,164355.0,31.9385,31.9976,31.9385,31.9976,164355.0
2022-11-08 11:40:00,37.91,37.93,37.88,37.93,168043.0,31.9976,32.0145,31.9723,32.0145,168043.0
2022-11-08 11:45:00,37.93,37.98,37.91,37.92,193739.0,32.0145,32.0567,31.9976,32.006,193739.0
2022-11-08 11:50:00,37.91,37.98,37.88,37.96,170342.0,31.9976,32.0567,31.9723,32.0398,170342.0
2022-11-08 11:55:00,37.96,37.99,37.95,37.98,133909.0,32.0398,32.0651,32.0314,32.0567,133909.0
2022-11-08 12:00:00,37.98,37.98,37.92,37.94,141793.0,32.0567,32.0567,32.006,32.0229,141793.0
2022-11-08 12:05:00,37.93,37.98,37.93,37.95,89201.0,32.0145,32.0567,32.0145,32.0314,89201.0
2022-11-08 12:10:00,37.95,37.97,37.91,37.92,153034.0,32.0314,32.0482,31.9976,32.006,153034.0
2022-11-08 12:15:00,37.92,37.96,37.9,37.96,108548.0,32.006,32.0398,31.9892,32.0398,108548.0
2022-11-08 12:20:00,37.95,37.96,37.91,37.93,95959.0,32.0314,32.0398,31.9976,32.0145,95959.0
2022-11-08 12:25:00,37.92,37.93,37.86,37.87,109198.0,32.006,32.0145,31.9554,31.9638,109198.0
2022-11-08 12:30:00,37.86,37.92,37.83,37.9,116174.0,31.9554,32.006,31.9301,31.9892,116174.0
2022-11-08 12:35:00,37.89,37.9,37.85,37.9,98192.0,31.9807,31.9892,31.947,31.9892,98192.0
2022-11-08 12:40:00,37.9,37.94,37.9,37.93,123136.0,31.9892,32.0229,31.9892,32.0145,123136.0
2022-11-08 12:45:00,37.94,37.94,37.91,37.91,100386.0,32.0229,32.0229,31.9976,31.9976,100386.0
2022-11-08 12:50:00,37.91,37.92,37.87,37.89,113336.0,31.9976,32.006,31.9638,31.9807,113336.0
2022-11-08 12:55:00,37.89,37.94,37.89,37.93,67977.0,31.9807,32.0229,31.9807,32.0145,67977.0
2022-11-08 13:00:00,37.94,37.96,37.91,37.95,123299.0,32.0229,32.0398,31.9976,32.0314,123299.0
2022-11-08 13:05:00,37.95,37.96,37.87,37.89,118366.0,32.0314,32.0398,31.9638,31.9807,118366.0
2022-11-08 13:10:00,37.9,37.92,37.86,37.87,83768.0,31.9892,32.006,31.9554,31.9638,83768.0
2022-11-08 13:15:00,37.87,37.9,37.82,37.83,82224.0,31.9638,31.9892,31.9216,31.9301,82224.0
2022-11-08 13:20:00,37.83,37.84,37.77,37.8,204759.0,31.9301,31.9385,31.8794,31.9048,204759.0
2022-11-08 13:25:00,37.81,37.81,37.75,37.76,215351.0,31.9132,31.9132,31.8626,31.871,215351.0
2022-11-08 13:30:00,37.75,37.75,37.67,37.73,193589.0,31.8626,31.8626,31.795,31.8457,193589.0
2022-11-08 13:35:00,37.73,37.75,37.69,37.72,77130.0,31.8457,31.8626,31.8119,31.8372,77130.0
2022-11-08 13:40:00,37.72,37.78,37.71,37.74,120158.0,31.8372,31.8879,31.8288,31.8541,120158.0
2022-11-08 13:45:00,37.74,37.77,37.72,37.73,126581.0,31.8541,31.8794,31.8372,31.8457,126581.0
2022-11-08 13:50:00,37.73,37.76,37.7,37.73,133525.0,31.8457,31.871,31.8204,31.8457,133525.0
2022-11-08 13:55:00,37.73,37.74,37.64,37.66,150399.0,31.8457,31.8541,31.7697,31.7866,150399.0
2022-11-08 14:00:00,37.66,37.73,37.65,37.7,162149.0,31.7866,31.8457,31.7781,31.8204,162149.0
2022-11-08 14:05:00,37.69,37.71,37.64,37.65,172651.0,31.8119,31.8288,31.7697,31.7781,172651.0
2022-11-08 14:10:00,37.65,37.74,37.63,37.74,101119.0,31.7781,31.8541,31.7613,31.8541,101119.0
2022-11-08 14:15:00,37.73,37.75,37.69,37.72,146412.0,31.8457,31.8626,31.8119,31.8372,146412.0
2022-11-08 14:20:00,37.72,37.72,37.59,37.61,168731.0,31.8372,31.8372,31.7275,31.7444,168731.0
2022-11-08 14:25:00,37.6,37.61,37.54,37.55,195629.0,31.7359,31.7444,31.6853,31.6937,195629.0
2022-11-08 14:30:00,37.55,37.59,37.52,37.59,139659.0,31.6937,31.7275,31.6684,31.7275,139659.0
2022-11-08 14:35:00,37.59,37.69,37.57,37.67,127603.0,31.7275,31.8119,31.7106,31.795,127603.0
2022-11-08 14:40:00,37.66,37.74,37.65,37.73,103884.0,31.7866,31.8541,31.7781,31.8457,103884.0
2022-11-08 14:45:00,37.73,37.76,37.7,37.71,120697.0,31.8457,31.871,31.8204,31.8288,120697.0
2022-11-08 14:50:00,37.7,37.76,37.7,37.73,158288.0,31.8204,31.871,31.8204,31.8457,158288.0
2022-11-08 14:55:00,37.72,37.74,37.68,37.69,89571.0,31.8372,31.8541,31.8035,31.8119,89571.0
2022-11-08 15:00:00,37.69,37.78,37.68,37.75,97826.0,31.8119,31.8879,31.8035,31.8626,97826.0
2022-11-08 15:05:00,37.75,37.78,37.73,37.77,175436.0,31.8626,31.8879,31.8457,31.8794,175436.0
2022-11-08 15:10:00,37.77,37.8,37.76,37.79,118728.0,31.8794,31.9048,31.871,31.8963,118728.0
2022-11-08 15:15:00,37.8,37.81,37.74,37.79,149669.0,31.9048,31.9132,31.8541,31.8963,149669.0
2022-11-08 15:20:00,37.79,37.81,37.77,37.78,202220.0,31.8963,31.9132,31.8794,31.8879,202220.0
2022-11-08 15:25:00,37.78,37.84,37.78,37.84,142977.0,31.8879,31.9385,31.8879,31.9385,142977.0
2022-11-08 15:30:00,37.84,37.91,37.83,37.91,183025.0,31.9385,31.9976,31.9301,31.9976,183025.0
2022-11-08 15:35:00,37.91,37.93,37.88,37.9,188836.0,31.9976,32.0145,31.9723,31.9892,188836.0
2022-11-08 15:40:00,37.9,37.9,37.84,37.85,195878.0,31.9892,31.9892,31.9385,31.947,195878.0
2022-11-08 15:45:00,37.86,37.91,37.84,37.87,324101.0,31.9554,31.9976,31.9385,31.9638,324101.0
2022-11-08 15:50:00,37.87,37.9,37.84,37.86,428300.0,31.9638,31.9892,31.9385,31.9554,428300.0
2022-11-08 15:55:00,37.86,37.88,37.83,37.86,1139560.0,31.9554,31.9723,31.9301,31.9554,1139560.0
2022-11-09 09:30:00,37.92,38.08,37.87,37.99,581927.0,32.006,32.1411,31.9638,32.0651,581927.0
2022-11-09 09:35:00,37.99,38.04,37.84,37.89,200542.0,32.0651,32.1073,31.9385,31.9807,200542.0
2022-11-09 09:40:00,37.89,37.93,37.83,37.89,272135.0,31.9807,32.0145,31.9301,31.9807,272135.0
2022-11-09 09:45:00,37.89,37.9,37.72,37.76,277165.0,31.9807,31.9892,31.8372,31.871,277165.0
2022-11-09 09:50:00,37.76,37.81,37.72,37.81,158143.0,31.871,31.9132,31.8372,31.9132,158143.0
2022-11-09 09:55:00,37.81,37.84,37.76,37.82,145939.0,31.9132,31.9385,31.871,31.9216,145939.0
2022-11-09 10:00:00,37.81,37.91,37.81,37.9,217258.0,31.9132,31.9976,31.9132,31.9892,217258.0
2022-11-09 10:05:00,37.89,37.99,37.89,37.98,143648.0,31.9807,32.0651,31.9807,32.0567,143648.0
2022-11-09 10:10:00,37.98,37.99,37.94,37.97,122378.0,32.0567,32.0651,32.0229,32.0482,122378.0
2022-11-09 10:15:00,37.97,38.01,37.92,37.96,134414.0,32.0482,32.082,32.006,32.0398,134414.0
2022-11-09 10:20:00,37.96,38.0,37.9,37.92,122913.0,32.0398,32.0736,31.9892,32.006,122913.0
2022-11-09 10:25:00,37.91,37.93,37.86,37.89,122348.0,31.9976,32.0145,31.9554,31.9807,122348.0
2022-11-09 10:30:00,37.89,37.93,37.83,37.89,210835.0,31.9807,32.0145,31.9301,31.9807,210835.0
2022-11-09 10:35:00,37.89,37.95,37.88,37.94,200774.0,31.9807,32.0314,31.9723,32.0229,200774.0
2022-11-09 10:40:00,37.94,37.96,37.88,37.93,125383.0,32.0229,32.0398,31.9723,32.0145,125383.0
2022-11-09 10:45:00,37.92,37.96,37.89,37.92,98674.0,32.006,32.0398,31.9807,32.006,98674.0
2022-11-09 10:50:00,37.93,37.95,37.87,37.89,122561.0,32.0145,32.0314,31.9638,31.9807,122561.0
2022-11-09 10:55:00,37.89,37.94,37.87,37.91,161064.0,31.9807,32.0229,31.9638,31.9976,161064.0
2022-11-09 11:00:00,37.92,37.95,37.9,37.95,108163.0,32.006,32.0314,31.9892,32.0314,108163.0
2022-11-09 11:05:00,37.95,38.03,37.91,38.0,227279.0,32.0314,32.0989,31.9976,32.0736,227279.0
2022-11-09 11:10:00,38.0,38.01,37.97,37.98,63429.0,32.0736,32.082,32.0482,32.0567,63429.0
2022-11-09 11:15:00,37.98,38.02,37.97,37.99,104592.0,32.0567,32.0904,32.0482,32.0651,104592.0
2022-11-09 11:20:00,37.99,38.01,37.97,38.0,123105.0,32.0651,32.082,32.0482,32.0736,123105.0
2022-11-09 11:25:00,38.0,38.04,37.98,38.02,127120.0,32.0736,32.1073,32.0567,32.0904,127120.0
2022-11-09 11:30:00,38.02,38.03,37.88,37.89,171209.0,32.0904,32.0989,31.9723,31.9807,171209.0
2022-11-09 11:35:00,37.89,37.91,37.83,37.85,141047.0,31.9807,31.9976,31.9301,31.947,141047.0
2022-11-09 11:40:00,37.86,37.98,37.85,37.98,168567.0,31.9554,32.0567,31.947,32.0567,168567.0
2022-11-09 11:45:00,37.98,37.99,37.94,37.98,94878.0,32.0567,32.0651,32.0229,32.0567,94878.0
2022-11-09 11:50:00,37.98,38.01,37.95,37.95,99363.0,32.0567,32.082,32.0314,32.0314,99363.0
2022-11-09 11:55:00,37.95,37.96,37.86,37.9,213160.0,32.0314,32.0398,31.9554,31.9892,213160.0
2022-11-09 12:00:00,37.9,37.92,37.85,37.9,150259.0,31.9892,32.006,31.947,31.9892,150259.0
2022-11-09 12:05:00,37.91,37.94,37.86,37.93,106977.0,31.9976,32.0229,31.9554,32.0145,106977.0
2022-11-09 12:10:00,37.93,37.97,37.92,37.97,134197.0,32.0145,32.0482,32.006,32.0482,134197.0
2022-11-09 12:15:00,37.96,38.05,37.96,38.04,118721.0,32.0398,32.1158,32.0398,32.1073,118721.0
2022-11-09 12:20:00,38.04,38.05,38.02,38.04,138288.0,32.1073,32.1158,32.0904,32.1073,138288.0
2022-11-09 12:25:00,38.05,38.12,38.04,38.09,160951.0,32.1158,32.1748,32.1073,32.1495,160951.0
2022-11-09 12:30:00,38.09,38.13,38.09,38.11,113630.0,32.1495,32.1833,32.1495,32.1664,113630.0
2022-11-09 12:35:00,38.1,38.11,38.02,38.03,131398.0,32.158,32.1664,32.0904,32.0989,131398.0
2022-11-09 12:40:00,38.03,38.08,38.0,38.02,174545.0,32.0989,32.1411,32.0736,32.0904,174545.0
2022-11-09 12:45:00,38.03,38.04,37.98,37.99,151525.0,32.0989,32.1073,32.0567,32.0651,151525.0
2022-11-09 12:50:00,37.99,38.01,37.96,37.97,91623.0,32.0651,32.082,32.0398,32.0482,91623.0
2022-11-09 12:55:00,37.97,38.02,37.94,38.02,167956.0,32.0482,32.0904,32.0229,32.0904,167956.0
2022-11-09 13:00:00,38.02,38.03,37.94,37.96,178776.0,32.0904,32.0989,32.0229,32.0398,178776.0
2022-11-09 13:05:00,37.96,37.98,37.93,37.95,164668.0,32.0398,32.0567,32.0145,32.0314,164668.0
2022-11-09 13:10:00,37.95,37.96,37.87,37.91,141278.0,32.0314,32.0398,31.9638,31.9976,141278.0
2022-11-09 13:15:00,37.91,37.91,37.88,37.89,105943.0,31.9976,31.9976,31.9723,31.9807,105943.0
2022-11-09 13:20:00,37.89,37.9,37.81,37.84,148604.0,31.9807,31.9892,31.9132,31.9385,148604.0
2022-11-09 13:25:00,37.84,37.85,37.8,37.81,103803.0,31.9385,31.947,31.9048,31.9132,103803.0
2022-11-09 13:30:00,37.8,37.82,37.78,37.8,144438.0,31.9048,31.9216,31.8879,31.9048,144438.0
2022-11-09 13:35:00,37.79,37.81,37.76,37.76,184449.0,31.8963,31.9132,31.871,31.871,184449.0
2022-11-09 13:40:00,37.77,37.79,37.73,37.77,101088.0,31.8794,31.8963,31.8457,31.8794,101088.0
2022-11-09 13:45:00,37.77,37.78,37.72,37.77,120828.0,31.8794,31.8879,31.8372,31.8794,120828.0
2022-11-09 13:50:00,37.76,37.77,37.74,37.76,99272.0,31.871,31.8794,31.8541,31.871,99272.0
2022-11-09 13:55:00,37.76,37.81,37.73,37.81,129181.0,31.871,31.9132,31.8457,31.9132,129181.0
2022-11-09 14:00:00,37.8,37.81,37.74,37.77,113337.0,31.9048,31.9132,31.8541,31.8794,113337.0
2022-11-09 14:05:00,37.77,37.83,37.75,37.82,104303.0,31.8794,31.9301,31.8626,31.9216,104303.0
2022-11-09 14:10:00,37.82,37.86,37.79,37.86,88238.0,31.9216,31.9554,31.8963,31.9554,88238.0
2022-11-09 14:15:00,37.85,37.86,37.81,37.85,303324.0,31.947,31.9554,31.9132,31.947,303324.0
2022-11-09 14:20:00,37.85,37.86,37.82,37.84,109723.0,31.947,31.9554,31.9216,31.9385,109723.0
2022-11-09 14:25:00,37.84,37.89,37.84,37.87,100382.0,31.9385,31.9807,31.9385,31.9638,100382.0
2022-11-09 14:30:00,37.87,37.87,37.79,37.8,136043.0,31.9638,31.9638,31.8963,31.9048,136043.0
2022-11-09 14:35:00,37.8,37.82,37.76,37.77,92850.0,31.9048,31.9216,31.871,31.8794,92850.0
2022-11-09 14:40:00,37.77,37.84,37.77,37.8,108445.0,31.8794,31.9385,31.8794,31.9048,108445.0
2022-11-09 14:45:00,37.8,37.82,37.72,37.75,149409.0,31.9048,31.9216,31.8372,31.8626,149409.0
2022-11-09 14:50:00,37.75,37.78,37.73,37.77,136303.0,31.8626,31.8879,31.8457,31.8794,136303.0
2022-11-09 14:55:00,37.77,37.82,37.75,37.8,153503.0,31.8794,31.9216,31.8626,31.9048,153503.0
2022-11-09 15:00:00,37.8,37.85,37.79,37.85,142395.0,31.9048,31.947,31.8963,31.947,142395.0
2022-11-09 15:05:00,37.85,37.89,37.83,37.87,193976.0,31.947,31.9807,31.9301,31.9638,193976.0
2022-11-09 15:10:00,37.87,37.88,37.83,37.84,156149.0,31.9638,31.9723,31.9301,31.9385,156149.0
2022-11-09 15:15:00,37.83,37.86,37.81,37.85,151103.0,31.9301,31.9554,31.9132,31.947,151103.0
2022-11-09 15:20:00,37.84,37.86,37.77,37.8,262751.0,31.9385,31.9554,31.8794,31.9048,262751.0
2022-11-09 15:25:00,37.8,37.81,37.75,37.77,113086.0,31.9048,31.9132,31.8626,31.8794,113086.0
2022-11-09 15:30:00,37.77,37.78,37.71,37.76,193824.0,31.8794,31.8879,31.8288,31.871,193824.0
2022-11-09 15:35:00,37.75,37.78,37.72,37.74,169559.0,31.8626,31.8879,31.8372,31.8541,169559.0
2022-11-09 15:40:00,37.73,37.74,37.66,37.66,209112.0,31.8457,31.8541,31.7866,31.7866,209112.0
2022-11-09 15:45:00,37.66,37.69,37.6,37.62,276532.0,31.7866,31.8119,31.7359,31.7528,276532.0
2022-11-09 15:50:00,37.62,37.68,37.61,37.64,367556.0,31.7528,31.8035,31.7444,31.7697,367556.0
2022-11-09 15:55:00,37.63,37.65,37.59,37.63,770375.0,31.7613,31.7781,31.7275,31.7613,770375.0
2022-11-10 09:30:00,38.3,38.3,37.84,37.84,739097.0,32.3268,32.3268,31.9385,31.9385,739097.0
2022-11-10 09:35:00,37.84,38.03,37.81,38.03,243865.0,31.9385,32.0989,31.9132,32.0989,243865.0
2022-11-10 09:40:00,38.03,38.26,37.97,38.25,291178.0,32.0989,32.293,32.0482,32.2846,291178.0
2022-11-10 09:45:00,38.25,38.32,38.21,38.27,214676.0,32.2846,32.3437,32.2508,32.3015,214676.0
2022-11-10 09:50:00,38.27,38.28,38.2,38.2,196868.0,32.3015,32.3099,32.2424,32.2424,196868.0
2022-11-10 09:55:00,38.21,38.37,38.2,38.37,249163.0,32.2508,32.3859,32.2424,32.3859,249163.0
2022-11-10 10:00:00,38.37,38.4,38.29,38.35,378167.0,32.3859,32.4112,32.3183,32.369,378167.0
2022-11-10 10:05:00,38.34,38.38,38.29,38.33,185397.0,32.3605,32.3943,32.3183,32.3521,185397.0
2022-11-10 10:10:00,38.33,38.41,38.31,38.34,382549.0,32.3521,32.4196,32.3352,32.3605,382549.0
2022-11-10 10:15:00,38.34,38.37,38.31,38.33,153801.0,32.3605,32.3859,32.3352,32.3521,153801.0
2022-11-10 10:20:00,38.34,38.44,38.31,38.4,154515.0,32.3605,32.4449,32.3352,32.4112,154515.0
2022-11-10 10:25:00,38.4,38.41,38.35,38.37,142766.0,32.4112,32.4196,32.369,32.3859,142766.0
2022-11-10 10:30:00,38.38,38.4,38.32,38.36,194506.0,32.3943,32.4112,32.3437,32.3774,194506.0
2022-11-10 10:35:00,38.36,38.36,38.11,38.12,318645.0,32.3774,32.3774,32.1664,32.1748,318645.0
2022-11-10 10:40:00,38.11,38.26,38.1,38.22,164281.0,32.1664,32.293,32.158,32.2593,164281.0
2022-11-10 10:45:00,38.22,38.34,38.21,38.33,131958.0,32.2593,32.3605,32.2508,32.3521,131958.0
2022-11-10 10:50:00,38.33,38.41,38.31,38.41,200687.0,32.3521,32.4196,32.3352,32.4196,200687.0
2022-11-10 10:55:00,38.4,38.41,38.3,38.31,173732.0,32.4112,32.4196,32.3268,32.3352,173732.0
2022-11-10 11:00:00,38.32,38.33,38.26,38.27,97168.0,32.3437,32.3521,32.293,32.3015,97168.0
2022-11-10 11:05:00,38.28,38.36,38.26,38.28,196612.0,32.3099,32.3774,32.293,32.3099,196612.0
2022-11-10 11:10:00,38.27,38.29,38.23,38.26,162061.0,32.3015,32.3183,32.2677,32.293,162061.0
2022-11-10 11:15:00,38.27,38.28,38.21,38.23,147766.0,32.3015,32.3099,32.2508,32.2677,147766.0
2022-11-10 11:20:00,38.23,38.28,38.2,38.27,181226.0,32.2677,32.3099,32.2424,32.3015,181226.0
2022-11-10 11:25:00,38.26,38.34,38.22,38.33,232816.0,32.293,32.3605,32.2593,32.3521,232816.0
2022-11-10 11:30:00,38.33,38.4,38.31,38.34,237154.0,32.3521,32.4112,32.3352,32.3605,237154.0
2022-11-10 11:35:00,38.34,38.34,38.27,38.3,181365.0,32.3605,32.3605,32.3015,32.3268,181365.0
2022-11-10 11:40:00,38.31,38.36,38.19,38.2,264241.0,32.3352,32.3774,32.2339,32.2424,264241.0
2022-11-10 11:45:00,38.2,38.22,38.15,38.21,204142.0,32.2424,32.2593,32.2002,32.2508,204142.0
2022-11-10 11:50:00,38.2,38.26,38.18,38.22,235066.0,32.2424,32.293,32.2255,32.2593,235066.0
2022-11-10 11:55:00,38.22,38.29,38.2,38.26,141565.0,32.2593,32.3183,32.2424,32.293,141565.0
2022-11-10 12:00:00,38.24,38.25,38.2,38.2,125154.0,32.2761,32.2846,32.2424,32.2424,125154.0
2022-11-10 12:05:00,38.2,38.21,38.13,38.14,112398.0,32.2424,32.2508,32.1833,32.1917,112398.0
2022-11-10 12:10:00,38.13,38.17,38.11,38.13,100386.0,32.1833,32.2171,32.1664,32.1833,100386.0
2022-11-10 12:15:00,38.12,38.2,38.11,38.13,218559.0,32.1748,32.2424,32.1664,32.1833,218559.0
2022-11-10 12:20:00,38.14,38.19,38.11,38.16,124630.0,32.1917,32.2339,32.1664,32.2086,124630.0
2022-11-10 12:25:00,38.16,38.19,38.12,38.15,143613.0,32.2086,32.2339,32.1748,32.2002,143613.0
2022-11-10 12:30:00,38.14,38.19,38.12,38.18,147059.0,32.1917,32.2339,32.1748,32.2255,147059.0
2022-11-10 12:35:00,38.18,38.2,38.14,38.15,117271.0,32.2255,32.2424,32.1917,32.2002,117271.0
2022-11-10 12:40:00,38.16,38.2,38.13,38.19,78062.0,32.2086,32.2424,32.1833,32.2339,78062.0
2022-11-10 12:45:00,38.17,38.18,38.09,38.13,145234.0,32.2171,32.2255,32.1495,32.1833,145234.0
2022-11-10 12:50:00,38.13,38.15,38.08,38.08,115332.0,32.1833,32.2002,32.1411,32.1411,115332.0
2022-11-10 12:55:00,38.09,38.09,38.01,38.04,114621.0,32.1495,32.1495,32.082,32.1073,114621.0
2022-11-10 13:00:00,38.04,38.12,38.03,38.12,118306.0,32.1073,32.1748,32.0989,32.1748,118306.0
2022-11-10 13:05:00,38.12,38.12,38.07,38.09,121219.0,32.1748,32.1748,32.1326,32.1495,121219.0
2022-11-10 13:10:00,38.09,38.14,38.04,38.14,116329.0,32.1495,32.1917,32.1073,32.1917,116329.0
2022-11-10 13:15:00,38.14,38.16,38.1,38.12,98271.0,32.1917,32.2086,32.158,32.1748,98271.0
2022-11-10 13:20:00,38.13,38.16,38.09,38.12,92240.0,32.1833,32.2086,32.1495,32.1748,92240.0
2022-11-10 13:25:00,38.11,38.18,38.1,38.16,93360.0,32.1664,32.2255,32.158,32.2086,93360.0
2022-11-10 13:30:00,38.17,38.19,38.13,38.18,123923.0,32.2171,32.2339,32.1833,32.2255,123923.0
2022-11-10 13:35:00,38.18,38.22,38.14,38.22,153792.0,32.2255,32.2593,32.1917,32.2593,153792.0
2022-11-10 13:40:00,38.22,38.3,38.19,38.3,146897.0,32.2593,32.3268,32.2339,32.3268,146897.0
2022-11-10 13:45:00,38.3,38.31,38.28,38.3,142465.0,32.3268,32.3352,32.3099,32.3268,142465.0
2022-11-10 13:50:00,38.3,38.32,38.28,38.29,119180.0,32.3268,32.3437,32.3099,32.3183,119180.0
2022-11-10 13:55:00,38.28,38.31,38.27,38.29,83441.0,32.3099,32.3352,32.3015,32.3183,83441.0
2022-11-10 14:00:00,38.29,38.32,38.28,38.3,101386.0,32.3183,32.3437,32.3099,32.3268,101386.0
2022-11-10 14:05:00,38.3,38.39,38.29,38.39,171635.0,32.3268,32.4027,32.3183,32.4027,171635.0
2022-11-10 14:10:00,38.39,38.39,38.33,38.34,116330.0,32.4027,32.4027,32.3521,32.3605,116330.0
2022-11-10 14:15:00,38.35,38.35,38.29,38.31,128972.0,32.369,32.369,32.3183,32.3352,128972.0
2022-11-10 14:20:00,38.32,38.34,38.3,38.34,108248.0,32.3437,32.3605,32.3268,32.3605,108248.0
2022-11-10 14:25:00,38.34,38.43,38.33,38.37,214479.0,32.3605,32.4365,32.3521,32.3859,214479.0
2022-11-10 14:30:00,38.38,38.38,38.32,38.35,134855.0,32.3943,32.3943,32.3437,32.369,134855.0
2022-11-10 14:35:00,38.35,38.35,38.29,38.3,148848.0,32.369,32.369,32.3183,32.3268,148848.0
2022-11-10 14:40:00,38.3,38.34,38.29,38.33,169870.0,32.3268,32.3605,32.3183,32.3521,169870.0
2022-11-10 14:45:00,38.33,38.37,38.32,38.34,150364.0,32.3521,32.3859,32.3437,32.3605,150364.0
2022-11-10 14:50:00,38.34,38.41,38.33,38.4,154222.0,32.3605,32.4196,32.3521,32.4112,154222.0
2022-11-10 14:55:00,38.4,38.43,38.38,38.4,190856.0,32.4112,32.4365,32.3943,32.4112,190856.0
2022-11-10 15:00:00,38.4,38.43,38.39,38.4,223452.0,32.4112,32.4365,32.4027,32.4112,223452.0
2022-11-10 15:05:00,38.4,38.49,38.39,38.48,246031.0,32.4112,32.4871,32.4027,32.4787,246031.0
2022-11-10 15:10:00,38.49,38.49,38.43,38.47,244166.0,32.4871,32.4871,32.4365,32.4703,244166.0
2022-11-10 15:15:00,38.46,38.48,38.42,38.43,247258.0,32.4618,32.4787,32.4281,32.4365,247258.0
2022-11-10 15:20:00,38.43,38.47,38.41,38.45,198587.0,32.4365,32.4703,32.4196,32.4534,198587.0
2022-11-10 15:25:00,38.45,38.46,38.4,38.42,206290.0,32.4534,32.4618,32.4112,32.4281,206290.0
2022-11-10 15:30:00,38.43,38.45,38.4,38.42,275934.0,32.4365,32.4534,32.4112,32.4281,275934.0
2022-11-10 15:35:00,38.42,38.44,38.38,38.41,277297.0,32.4281,32.4449,32.3943,32.4196,277297.0
2022-11-10 15:40:00,38.41,38.44,38.37,38.4,371382.0,32.4196,32.4449,32.3859,32.4112,371382.0
2022-11-10 15:45:00,38.4,38.44,38.38,38.43,633446.0,32.4112,32.4449,32.3943,32.4365,633446.0
2022-11-10 15:50:00,38.42,38.55,38.41,38.54,935002.0,32.4281,32.5378,32.4196,32.5293,935002.0
2022-11-10 15:55:00,38.55,38.55,38.47,38.49,2038046.0,32.5378,32.5378,32.4703,32.4871,2038046.0
2022-11-11 09:30:00,38.55,38.69,38.44,38.56,587707.0,32.5378,32.656,32.4449,32.5462,587707.0
2022-11-11 09:35:00,38.56,38.61,38.47,38.52,224676.0,32.5462,32.5884,32.4703,32.5125,224676.0
2022-11-11 09:40:00,38.52,38.59,38.38,38.41,242971.0,32.5125,32.5715,32.3943,32.4196,242971.0
2022-11-11 09:45:00,38.42,38.46,38.33,38.34,187926.0,32.4281,32.4618,32.3521,32.3605,187926.0
2022-11-11 09:50:00,38.34,38.45,38.33,38.4,154907.0,32.3605,32.4534,32.3521,32.4112,154907.0
2022-11-11 09:55:00,38.41,38.41,38.22,38.23,237526.0,32.4196,32.4196,32.2593,32.2677,237526.0
2022-11-11 10:00:00,38.22,38.4,38.15,38.3,218559.0,32.2593,32.4112,32.2002,32.3268,218559.0
2022-11-11 10:05:00,38.29,38.33,38.08,38.12,207351.0,32.3183,32.3521,32.1411,32.1748,207351.0
2022-11-11 10:10:00,38.13,38.27,38.1,38.24,196200.0,32.1833,32.3015,32.158,32.2761,196200.0
2022-11-11 10:15:00,38.25,38.27,38.12,38.12,237080.0,32.2846,32.3015,32.1748,32.1748,237080.0
2022-11-11 10:20:00,38.13,38.17,38.02,38.04,321470.0,32.1833,32.2171,32.0904,32.1073,321470.0
2022-11-11 10:25:00,38.04,38.1,38.02,38.02,224612.0,32.1073,32.158,32.0904,32.0904,224612.0
2022-11-11 10:30:00,38.02,38.03,37.92,37.94,328732.0,32.0904,32.0989,32.006,32.0229,328732.0
2022-11-11 10:35:00,37.93,37.94,37.84,37.9,280496.0,32.0145,32.0229,31.9385,31.9892,280496.0
2022-11-11 10:40:00,37.9,37.96,37.89,37.95,367225.0,31.9892,32.0398,31.9807,32.0314,367225.0
2022-11-11 10:45:00,37.95,37.96,37.88,37.92,552503.0,32.0314,32.0398,31.9723,32.006,552503.0
2022-11-11 10:50:00,37.92,37.95,37.83,37.84,382024.0,32.006,32.0314,31.9301,31.9385,382024.0
2022-11-11 10:55:00,37.84,37.91,37.83,37.87,271851.0,31.9385,31.9976,31.9301,31.9638,271851.0
2022-11-11 11:00:00,37.87,37.91,37.86,37.91,196789.0,31.9638,31.9976,31.9554,31.9976,196789.0
2022-11-11 11:05:00,37.9,37.91,37.82,37.83,253512.0,31.9892,31.9976,31.9216,31.9301,253512.0
2022-11-11 11:10:00,37.84,37.86,37.81,37.86,204081.0,31.9385,31.9554,31.9132,31.9554,204081.0
2022-11-11 11:15:00,37.85,37.92,37.82,37.92,226011.0,31.947,32.006,31.9216,32.006,226011.0
2022-11-11 11:20:00,37.91,37.93,37.87,37.89,182370.0,31.9976,32.0145,31.9638,31.9807,182370.0
2022-11-11 11:25:00,37.9,37.97,37.89,37.89,190317.0,31.9892,32.0482,31.9807,31.9807,190317.0
2022-11-11 11:30:00,37.89,37.92,37.84,37.91,294068.0,31.9807,32.006,31.9385,31.9976,294068.0
2022-11-11 11:35:00,37.91,38.0,37.9,37.94,229732.0,31.9976,32.0736,31.9892,32.0229,229732.0
2022-11-11 11:40:00,37.95,38.04,37.92,38.0,364595.0,32.0314,32.1073,32.006,32.0736,364595.0
2022-11-11 11:45:00,38.0,38.1,37.97,38.09,259604.0,32.0736,32.158,32.0482,32.1495,259604.0
2022-11-11 11:50:00,38.09,38.12,38.0,38.02,166072.0,32.1495,32.1748,32.0736,32.0904,166072.0
2022-11-11 11:55:00,38.01,38.06,38.01,38.04,138545.0,32.082,32.1242,32.082,32.1073,138545.0
2022-11-11 12:00:00,38.05,38.06,38.01,38.05,138653.0,32.1158,32.1242,32.082,32.1158,138653.0
2022-11-11 12:05:00,38.05,38.05,37.96,37.99,192309.0,32.1158,32.1158,32.0398,32.0651,192309.0
2022-11-11 12:10:00,38.0,38.03,37.97,37.98,107618.0,32.0736,32.0989,32.0482,32.0567,107618.0
2022-11-11 12:15:00,37.99,38.02,37.95,38.0,159322.0,32.0651,32.0904,32.0314,32.0736,159322.0
2022-11-11 12:20:00,38.0,38.04,37.99,38.04,146091.0,32.0736,32.1073,32.0651,32.1073,146091.0
2022-11-11 12:25:00,38.04,38.1,38.03,38.08,226587.0,32.1073,32.158,32.0989,32.1411,226587.0
2022-11-11 12:30:00,38.09,38.17,38.08,38.14,204197.0,32.1495,32.2171,32.1411,32.1917,204197.0
2022-11-11 12:35:00,38.14,38.2,38.13,38.2,168718.0,32.1917,32.2424,32.1833,32.2424,168718.0
2022-11-11 12:40:00,38.19,38.22,38.18,38.21,183755.0,32.2339,32.2593,32.2255,32.2508,183755.0
2022-11-11 12:45:00,38.2,38.29,38.2,38.27,224808.0,32.2424,32.3183,32.2424,32.3015,224808.0
2022-11-11 12:50:00,38.28,38.31,38.24,38.3,202806.0,32.3099,32.3352,32.2761,32.3268,202806.0
2022-11-11 12:55:00,38.3,38.4,38.28,38.39,280483.0,32.3268,32.4112,32.3099,32.4027,280483.0
2022-11-11 13:00:00,38.39,38.48,38.38,38.47,326475.0,32.4027,32.4787,32.3943,32.4703,326475.0
2022-11-11 13:05:00,38.48,38.5,38.41,38.41,270191.0,32.4787,32.4956,32.4196,32.4196,270191.0
2022-11-11 13:10:00,38.41,38.45,38.31,38.34,362099.0,32.4196,32.4534,32.3352,32.3605,362099.0
2022-11-11 13:15:00,38.35,38.35,38.28,38.29,146380.0,32.369,32.369,32.3099,32.3183,146380.0
2022-11-11 13:20:00,38.29,38.3,38.22,38.23,160494.0,32.3183,32.3268,32.2593,32.2677,160494.0
2022-11-11 13:25:00,38.24,38.28,38.21,38.27,205769.0,32.2761,32.3099,32.2508,32.3015,205769.0
2022-11-11 13:30:00,38.27,38.34,38.26,38.29,156165.0,32.3015,32.3605,32.293,32.3183,156165.0
2022-11-11 13:35:00,38.29,38.29,38.2,38.23,161277.0,32.3183,32.3183,32.2424,32.2677,161277.0
2022-11-11 13:40:00,38.23,38.28,38.2,38.27,162564.0,32.2677,32.3099,32.2424,32.3015,162564.0
2022-11-11 13:45:00,38.27,38.31,38.27,38.3,112741.0,32.3015,32.3352,32.3015,32.3268,112741.0
2022-11-11 13:50:00,38.3,38.37,38.3,38.33,100302.0,32.3268,32.3859,32.3268,32.3521,100302.0
2022-11-11 13:55:00,38.33,38.37,38.3,38.34,143671.0,32.3521,32.3859,32.3268,32.3605,143671.0
2022-11-11 14:00:00,38.34,38.37,38.27,38.32,126897.0,32.3605,32.3859,32.3015,32.3437,126897.0
2022-11-11 14:05:00,38.32,38.35,38.31,38.33,168547.0,32.3437,32.369,32.3352,32.3521,168547.0
2022-11-11 14:10:00,38.33,38.37,38.29,38.36,190559.0,32.3521,32.3859,32.3183,32.3774,190559.0
2022-11-11 14:15:00,38.36,38.36,38.3,38.36,123828.0,32.3774,32.3774,32.3268,32.3774,123828.0
2022-11-11 14:20:00,38.36,38.4,38.34,38.4,189841.0,32.3774,32.4112,32.3605,32.4112,189841.0
2022-11-11 14:25:00,38.4,38.41,38.34,38.39,131248.0,32.4112,32.4196,32.3605,32.4027,131248.0
2022-11-11 14:30:00,38.38,38.41,38.36,38.39,137472.0,32.3943,32.4196,32.3774,32.4027,137472.0
2022-11-11 14:35:00,38.38,38.39,38.32,38.34,88818.0,32.3943,32.4027,32.3437,32.3605,88818.0
2022-11-11 14:40:00,38.35,38.37,38.29,38.3,170976.0,32.369,32.3859,32.3183,32.3268,170976.0
2022-11-11 14:45:00,38.31,38.32,38.25,38.26,199574.0,32.3352,32.3437,32.2846,32.293,199574.0
2022-11-11 14:50:00,38.26,38.29,38.24,38.27,241427.0,32.293,32.3183,32.2761,32.3015,241427.0
2022-11-11 14:55:00,38.27,38.31,38.25,38.3,220158.0,32.3015,32.3352,32.2846,32.3268,220158.0
2022-11-11 15:00:00,38.3,38.33,38.24,38.26,223945.0,32.3268,32.3521,32.2761,32.293,223945.0
2022-11-11 15:05:00,38.25,38.27,38.2,38.21,181350.0,32.2846,32.3015,32.2424,32.2508,181350.0
2022-11-11 15:10:00,38.22,38.22,38.15,38.2,214706.0,32.2593,32.2593,32.2002,32.2424,214706.0
2022-11-11 15:15:00,38.2,38.24,38.16,38.23,245674.0,32.2424,32.2761,32.2086,32.2677,245674.0
2022-11-11 15:20:00,38.24,38.24,38.19,38.23,222598.0,32.2761,32.2761,32.2339,32.2677,222598.0
2022-11-11 15:25:00,38.23,38.29,38.23,38.25,230626.0,32.2677,32.3183,32.2677,32.2846,230626.0
2022-11-11 15:30:00,38.25,38.29,38.23,38.24,317537.0,32.2846,32.3183,32.2677,32.2761,317537.0
2022-11-11 15:35:00,38.23,38.26,38.19,38.25,197746.0,32.2677,32.293,32.2339,32.2846,197746.0
2022-11-11 15:40:00,38.24,38.34,38.24,38.32,309368.0,32.2761,32.3605,32.2761,32.3437,309368.0
2022-11-11 15:45:00,38.31,38.34,38.3,38.33,362143.0,32.3352,32.3605,32.3268,32.3521,362143.0
2022-11-11 15:50:00,38.34,38.38,38.3,38.33,542918.0,32.3605,32.3943,32.3268,32.3521,542918.0
2022-11-11 15:55:00,38.32,38.33,38.24,38.29,1002378.0,32.3437,32.3521,32.2761,32.3183,1002378.0
2022-11-14 09:30:00,38.45,38.59,38.42,38.53,669532.0,32.4534,32.5715,32.4281,32.5209,669532.0
2022-11-14 09:35:00,38.53,38.64,38.43,38.64,316671.0,32.5209,32.6138,32.4365,32.6138,316671.0
2022-11-14 09:40:00,38.64,38.67,38.56,38.67,238774.0,32.6138,32.6391,32.5462,32.6391,238774.0
2022-11-14 09:45:00,38.68,38.76,38.58,38.64,230898.0,32.6475,32.715,32.5631,32.6138,230898.0
2022-11-14 09:50:00,38.63,38.64,38.5,38.52,174851.0,32.6053,32.6138,32.4956,32.5125,174851.0
2022-11-14 09:55:00,38.52,38.57,38.46,38.55,187105.0,32.5125,32.5547,32.4618,32.5378,187105.0
2022-11-14 10:00:00,38.55,38.56,38.5,38.55,192590.0,32.5378,32.5462,32.4956,32.5378,192590.0
2022-11-14 10:05:00,38.55,38.72,38.54,38.72,170907.0,32.5378,32.6813,32.5293,32.6813,170907.0
2022-11-14 10:10:00,38.72,38.8,38.69,38.8,217949.0,32.6813,32.7488,32.656,32.7488,217949.0
2022-11-14 10:15:00,38.8,38.89,38.79,38.79,218764.0,32.7488,32.8248,32.7404,32.7404,218764.0
2022-11-14 10:20:00,38.8,38.89,38.79,38.87,224854.0,32.7488,32.8248,32.7404,32.8079,224854.0
2022-11-14 10:25:00,38.87,38.91,38.83,38.87,182361.0,32.8079,32.8416,32.7741,32.8079,182361.0
2022-11-14 10:30:00,38.86,38.91,38.82,38.9,134293.0,32.7994,32.8416,32.7657,32.8332,134293.0
2022-11-14 10:35:00,38.9,38.92,38.83,38.84,209361.0,32.8332,32.8501,32.7741,32.7826,209361.0
2022-11-14 10:40:00,38.84,38.87,38.81,38.86,166519.0,32.7826,32.8079,32.7572,32.7994,166519.0
2022-11-14 10:45:00,38.86,38.97,38.86,38.95,203431.0,32.7994,32.8923,32.7994,32.8754,203431.0
2022-11-14 10:50:00,38.96,38.99,38.91,38.91,166607.0,32.8838,32.9092,32.8416,32.8416,166607.0
2022-11-14 10:55:00,38.91,38.92,38.76,38.77,385972.0,32.8416,32.8501,32.715,32.7235,385972.0
2022-11-14 11:00:00,38.77,38.83,38.72,38.83,461637.0,32.7235,32.7741,32.6813,32.7741,461637.0
2022-11-14 11:05:00,38.82,38.84,38.78,38.84,146630.0,32.7657,32.7826,32.7319,32.7826,146630.0
2022-11-14 11:10:00,38.84,38.84,38.72,38.73,132034.0,32.7826,32.7826,32.6813,32.6897,132034.0
2022-11-14 11:15:00,38.73,38.76,38.67,38.73,151493.0,32.6897,32.715,32.6391,32.6897,151493.0
2022-11-14 11:20:00,38.73,38.8,38.72,38.77,153794.0,32.6897,32.7488,32.6813,32.7235,153794.0
2022-11-14 11:25:00,38.77,38.8,38.74,38.76,132989.0,32.7235,32.7488,32.6982,32.715,132989.0
2022-11-14 11:30:00,38.76,38.76,38.66,38.7,195299.0,32.715,32.715,32.6306,32.6644,195299.0
2022-11-14 11:35:00,38.71,38.74,38.66,38.67,136648.0,32.6728,32.6982,32.6306,32.6391,136648.0
2022-11-14 11:40:00,38.66,38.7,38.62,38.68,162902.0,32.6306,32.6644,32.5969,32.6475,162902.0
2022-11-14 11:45:00,38.68,38.73,38.67,38.69,214738.0,32.6475,32.6897,32.6391,32.656,214738.0
2022-11-14 11:50:00,38.69,38.74,38.67,38.74,169852.0,32.656,32.6982,32.6391,32.6982,169852.0
2022-11-14 11:55:00,38.74,38.75,38.68,38.71,147288.0,32.6982,32.7066,32.6475,32.6728,147288.0
2022-11-14 12:00:00,38.7,38.72,38.63,38.64,121240.0,32.6644,32.6813,32.6053,32.6138,121240.0
2022-11-14 12:05:00,38.63,38.67,38.61,38.63,204621.0,32.6053,32.6391,32.5884,32.6053,204621.0
2022-11-14 12:10:00,38.64,38.68,38.63,38.65,111553.0,32.6138,32.6475,32.6053,32.6222,111553.0
2022-11-14 12:15:00,38.65,38.66,38.6,38.62,81889.0,32.6222,32.6306,32.58,32.5969,81889.0
2022-11-14 12:20:00,38.61,38.65,38.58,38.65,138805.0,32.5884,32.6222,32.5631,32.6222,138805.0
2022-11-14 12:25:00,38.65,38.68,38.63,38.66,146153.0,32.6222,32.6475,32.6053,32.6306,146153.0
2022-11-14 12:30:00,38.66,38.69,38.65,38.68,84604.0,32.6306,32.656,32.6222,32.6475,84604.0
2022-11-14 12:35:00,38.68,38.72,38.67,38.71,111222.0,32.6475,32.6813,32.6391,32.6728,111222.0
2022-11-14 12:40:00,38.71,38.73,38.68,38.68,146006.0,32.6728,32.6897,32.6475,32.6475,146006.0
2022-11-14 12:45:00,38.68,38.74,38.68,38.73,136695.0,32.6475,32.6982,32.6475,32.6897,136695.0
2022-11-14 12:50:00,38.73,38.76,38.7,38.76,223992.0,32.6897,32.715,32.6644,32.715,223992.0
2022-11-14 12:55:00,38.76,38.84,38.75,38.83,97300.0,32.715,32.7826,32.7066,32.7741,97300.0
2022-11-14 13:00:00,38.84,38.84,38.77,38.82,212670.0,32.7826,32.7826,32.7235,32.7657,212670.0
2022-11-14 13:05:00,38.81,38.82,38.7,38.71,102929.0,32.7572,32.7657,32.6644,32.6728,102929.0
2022-11-14 13:10:00,38.71,38.75,38.69,38.71,171367.0,32.6728,32.7066,32.656,32.6728,171367.0
2022-11-14 13:15:00,38.7,38.71,38.63,38.66,110318.0,32.6644,32.6728,32.6053,32.6306,110318.0
2022-11-14 13:20:00,38.66,38.67,38.61,38.63,181712.0,32.6306,32.6391,32.5884,32.6053,181712.0
2022-11-14 13:25:00,38.63,38.67,38.63,38.65,126066.0,32.6053,32.6391,32.6053,32.6222,126066.0
2022-11-14 13:30:00,38.65,38.67,38.6,38.67,132319.0,32.6222,32.6391,32.58,32.6391,132319.0
2022-11-14 13:35:00,38.66,38.68,38.63,38.64,213178.0,32.6306,32.6475,32.6053,32.6138,213178.0
2022-11-14 13:40:00,38.64,38.65,38.62,38.65,80154.0,32.6138,32.6222,32.5969,32.6222,80154.0
2022-11-14 13:45:00,38.64,38.65,38.62,38.64,85704.0,32.6138,32.6222,32.5969,32.6138,85704.0
2022-11-14 13:50:00,38.64,38.65,38.63,38.64,77621.0,32.6138,32.6222,32.6053,32.6138,77621.0
2022-11-14 13:55:00,38.64,38.7,38.62,38.69,132385.0,32.6138,32.6644,32.5969,32.656,132385.0
2022-11-14 14:00:00,38.69,38.7,38.62,38.63,159714.0,32.656,32.6644,32.5969,32.6053,159714.0
2022-11-14 14:05:00,38.63,38.64,38.58,38.59,150058.0,32.6053,32.6138,32.5631,32.5715,150058.0
2022-11-14 14:10:00,38.59,38.59,38.55,38.56,80323.0,32.5715,32.5715,32.5378,32.5462,80323.0
2022-11-14 14:15:00,38.55,38.61,38.55,38.59,154466.0,32.5378,32.5884,32.5378,32.5715,154466.0
2022-11-14 14:20:00,38.59,38.6,38.57,38.58,112920.0,32.5715,32.58,32.5547,32.5631,112920.0
2022-11-14 14:25:00,38.58,38.62,38.57,38.62,141372.0,32.5631,32.5969,32.5547,32.5969,141372.0
2022-11-14 14:30:00,38.62,38.62,38.56,38.56,123409.0,32.5969,32.5969,32.5462,32.5462,123409.0
2022-11-14 14:35:00,38.56,38.59,38.55,38.58,118600.0,32.5462,32.5715,32.5378,32.5631,118600.0
2022-11-14 14:40:00,38.57,38.58,38.51,38.52,295289.0,32.5547,32.5631,32.504,32.5125,295289.0
2022-11-14 14:45:00,38.52,38.53,38.47,38.51,172604.0,32.5125,32.5209,32.4703,32.504,172604.0
2022-11-14 14:50:00,38.51,38.52,38.46,38.47,115761.0,32.504,32.5125,32.4618,32.4703,115761.0
2022-11-14 14:55:00,38.47,38.47,38.44,38.46,153155.0,32.4703,32.4703,32.4449,32.4618,153155.0
2022-11-14 15:00:00,38.45,38.51,38.45,38.51,246457.0,32.4534,32.504,32.4534,32.504,246457.0
2022-11-14 15:05:00,38.51,38.52,38.44,38.45,174471.0,32.504,32.5125,32.4449,32.4534,174471.0
2022-11-14 15:10:00,38.45,38.46,38.38,38.39,170054.0,32.4534,32.4618,32.3943,32.4027,170054.0
2022-11-14 15:15:00,38.39,38.39,38.35,38.38,178065.0,32.4027,32.4027,32.369,32.3943,178065.0
2022-11-14 15:20:00,38.37,38.4,38.35,38.4,131703.0,32.3859,32.4112,32.369,32.4112,131703.0
2022-11-14 15:25:00,38.39,38.44,38.38,38.39,183691.0,32.4027,32.4449,32.3943,32.4027,183691.0
2022-11-14 15:30:00,38.4,38.42,38.38,38.41,250863.0,32.4112,32.4281,32.3943,32.4196,250863.0
2022-11-14 15:35:00,38.41,38.44,38.41,38.44,161721.0,32.4196,32.4449,32.4196,32.4449,161721.0
2022-11-14 15:40:00,38.44,38.47,38.41,38.42,219357.0,32.4449,32.4703,32.4196,32.4281,219357.0
2022-11-14 15:45:00,38.41,38.42,38.37,38.37,285560.0,32.4196,32.4281,32.3859,32.3859,285560.0
2022-11-14 15:50:00,38.37,38.41,38.35,38.38,420762.0,32.3859,32.4196,32.369,32.3943,420762.0
2022-11-14 15:55:00,38.38,38.4,38.3,38.31,1774422.0,32.3943,32.4112,32.3268,32.3352,1774422.0
2022-11-15 09:30:00,38.55,38.55,38.29,38.51,818089.0,32.5378,32.5378,32.3183,32.504,818089.0
2022-11-15 09:35:00,38.51,38.68,38.43,38.52,329924.0,32.504,32.6475,32.4365,32.5125,329924.0
2022-11-15 09:40:00,38.51,38.6,38.46,38.58,308361.0,32.504,32.58,32.4618,32.5631,308361.0
2022-11-15 09:45:00,38.58,38.66,38.54,38.63,216681.0,32.5631,32.6306,32.5293,32.6053,216681.0
2022-11-15 09:50:00,38.64,38.69,38.63,38.65,273937.0,32.6138,32.656,32.6053,32.6222,273937.0
2022-11-15 09:55:00,38.65,38.77,38.64,38.75,264405.0,32.6222,32.7235,32.6138,32.7066,264405.0
2022-11-15 10:00:00,38.74,38.77,38.68,38.75,268837.0,32.6982,32.7235,32.6475,32.7066,268837.0
2022-11-15 10:05:00,38.75,38.83,38.65,38.67,196984.0,32.7066,32.7741,32.6222,32.6391,196984.0
2022-11-15 10:10:00,38.67,38.77,38.64,38.76,313460.0,32.6391,32.7235,32.6138,32.715,313460.0
2022-11-15 10:15:00,38.76,38.77,38.61,38.62,245721.0,32.715,32.7235,32.5884,32.5969,245721.0
2022-11-15 10:20:00,38.62,38.63,38.51,38.52,295272.0,32.5969,32.6053,32.504,32.5125,295272.0
2022-11-15 10:25:00,38.52,38.6,38.51,38.57,204300.0,32.5125,32.58,32.504,32.5547,204300.0
2022-11-15 10:30:00,38.57,38.74,38.56,38.69,236561.0,32.5547,32.6982,32.5462,32.656,236561.0
2022-11-15 10:35:00,38.7,38.75,38.67,38.71,148409.0,32.6644,32.7066,32.6391,32.6728,148409.0
2022-11-15 10:40:00,38.72,38.76,38.66,38.68,168011.0,32.6813,32.715,32.6306,32.6475,168011.0
2022-11-15 10:45:00,38.68,38.76,38.67,38.69,141895.0,32.6475,32.715,32.6391,32.656,141895.0
2022-11-15 10:50:00,38.7,38.7,38.6,38.63,228561.0,32.6644,32.6644,32.58,32.6053,228561.0
2022-11-15 10:55:00,38.64,38.65,38.51,38.51,176591.0,32.6138,32.6222,32.504,32.504,176591.0
2022-11-15 11:00:00,38.51,38.51,38.42,38.46,247757.0,32.504,32.504,32.4281,32.4618,247757.0
2022-11-15 11:05:00,38.47,38.49,38.42,38.43,154524.0,32.4703,32.4871,32.4281,32.4365,154524.0
2022-11-15 11:10:00,38.44,38.45,38.38,38.41,156998.0,32.4449,32.4534,32.3943,32.4196,156998.0
2022-11-15 11:15:00,38.41,38.42,38.33,38.34,175928.0,32.4196,32.4281,32.3521,32.3605,175928.0
2022-11-15 11:20:00,38.34,38.38,38.3,38.3,111172.0,32.3605,32.3943,32.3268,32.3268,111172.0
2022-11-15 11:25:00,38.3,38.34,38.27,38.31,160490.0,32.3268,32.3605,32.3015,32.3352,160490.0
2022-11-15 11:30:00,38.32,38.4,38.31,38.36,269753.0,32.3437,32.4112,32.3352,32.3774,269753.0
2022-11-15 11:35:00,38.36,38.36,38.24,38.31,209532.0,32.3774,32.3774,32.2761,32.3352,209532.0
2022-11-15 11:40:00,38.31,38.33,38.27,38.29,104251.0,32.3352,32.3521,32.3015,32.3183,104251.0
2022-11-15 11:45:00,38.29,38.29,38.22,38.27,113803.0,32.3183,32.3183,32.2593,32.3015,113803.0
2022-11-15 11:50:00,38.27,38.27,38.22,38.24,113416.0,32.3015,32.3015,32.2593,32.2761,113416.0
2022-11-15 11:55:00,38.25,38.3,38.23,38.3,116489.0,32.2846,32.3268,32.2677,32.3268,116489.0
2022-11-15 12:00:00,38.3,38.31,38.27,38.3,91626.0,32.3268,32.3352,32.3015,32.3268,91626.0
2022-11-15 12:05:00,38.29,38.32,38.27,38.3,102875.0,32.3183,32.3437,32.3015,32.3268,102875.0
2022-11-15 12:10:00,38.3,38.38,38.3,38.33,154555.0,32.3268,32.3943,32.3268,32.3521,154555.0
2022-11-15 12:15:00,38.33,38.34,38.26,38.27,165397.0,32.3521,32.3605,32.293,32.3015,165397.0
2022-11-15 12:20:00,38.28,38.28,38.22,38.24,159536.0,32.3099,32.3099,32.2593,32.2761,159536.0
2022-11-15 12:25:00,38.25,38.25,38.18,38.18,164786.0,32.2846,32.2846,32.2255,32.2255,164786.0
2022-11-15 12:30:00,38.19,38.2,38.15,38.18,206057.0,32.2339,32.2424,32.2002,32.2255,206057.0
2022-11-15 12:35:00,38.17,38.2,38.16,38.18,114972.0,32.2171,32.2424,32.2086,32.2255,114972.0
2022-11-15 12:40:00,38.19,38.2,38.13,38.15,112680.0,32.2339,32.2424,32.1833,32.2002,112680.0
2022-11-15 12:45:00,38.16,38.16,38.12,38.15,97667.0,32.2086,32.2086,32.1748,32.2002,97667.0
2022-11-15 12:50:00,38.15,38.15,38.02,38.04,196334.0,32.2002,32.2002,32.0904,32.1073,196334.0
2022-11-15 12:55:00,38.04,38.05,37.96,37.98,253108.0,32.1073,32.1158,32.0398,32.0567,253108.0
2022-11-15 13:00:00,37.99,38.08,37.98,38.08,118547.0,32.0651,32.1411,32.0567,32.1411,118547.0
2022-11-15 13:05:00,38.08,38.08,38.03,38.03,100023.0,32.1411,32.1411,32.0989,32.0989,100023.0
2022-11-15 13:10:00,38.04,38.05,37.97,37.98,182967.0,32.1073,32.1158,32.0482,32.0567,182967.0
2022-11-15 13:15:00,37.98,38.0,37.87,37.89,184516.0,32.0567,32.0736,31.9638,31.9807,184516.0
2022-11-15 13:20:00,37.9,37.92,37.78,37.85,265538.0,31.9892,32.006,31.8879,31.947,265538.0
2022-11-15 13:25:00,37.86,37.88,37.77,37.8,214262.0,31.9554,31.9723,31.8794,31.9048,214262.0
2022-11-15 13:30:00,37.8,37.83,37.7,37.7,231066.0,31.9048,31.9301,31.8204,31.8204,231066.0
2022-11-15 13:35:00,37.71,37.77,37.67,37.72,267274.0,31.8288,31.8794,31.795,31.8372,267274.0
2022-11-15 13:40:00,37.73,37.86,37.68,37.82,152903.0,31.8457,31.9554,31.8035,31.9216,152903.0
2022-11-15 13:45:00,37.82,37.84,37.67,37.67,228898.0,31.9216,31.9385,31.795,31.795,228898.0
2022-11-15 13:50:00,37.68,37.71,37.61,37.66,409635.0,31.8035,31.8288,31.7444,31.7866,409635.0
2022-11-15 13:55:00,37.65,37.71,37.6,37.67,322878.0,31.7781,31.8288,31.7359,31.795,322878.0
2022-11-15 14:00:00,37.68,37.68,37.46,37.47,513846.0,31.8035,31.8035,31.6178,31.6262,513846.0
2022-11-15 14:05:00,37.47,37.54,37.46,37.5,727709.0,31.6262,31.6853,31.6178,31.6515,727709.0
2022-11-15 14:10:00,37.51,37.63,37.5,37.57,335439.0,31.66,31.7613,31.6515,31.7106,335439.0
2022-11-15 14:15:00,37.58,37.66,37.56,37.63,194284.0,31.7191,31.7866,31.7022,31.7613,194284.0
2022-11-15 14:20:00,37.63,37.69,37.62,37.67,268348.0,31.7613,31.8119,31.7528,31.795,268348.0
2022-11-15 14:25:00,37.66,37.68,37.58,37.64,226201.0,31.7866,31.8035,31.7191,31.7697,226201.0
2022-11-15 14:30:00,37.64,37.67,37.6,37.6,164306.0,31.7697,31.795,31.7359,31.7359,164306.0
2022-11-15 14:35:00,37.6,37.65,37.57,37.61,166671.0,31.7359,31.7781,31.7106,31.7444,166671.0
2022-11-15 14:40:00,37.61,37.64,37.5,37.51,318302.0,31.7444,31.7697,31.6515,31.66,318302.0
2022-11-15 14:45:00,37.51,37.53,37.46,37.47,208263.0,31.66,31.6769,31.6178,31.6262,208263.0
2022-11-15 14:50:00,37.47,37.54,37.46,37.52,205638.0,31.6262,31.6853,31.6178,31.6684,205638.0
2022-11-15 14:55:00,37.52,37.62,37.51,37.59,231162.0,31.6684,31.7528,31.66,31.7275,231162.0
2022-11-15 15:00:00,37.59,37.63,37.57,37.59,160154.0,31.7275,31.7613,31.7106,31.7275,160154.0
2022-11-15 15:05:00,37.59,37.6,37.54,37.55,204675.0,31.7275,31.7359,31.6853,31.6937,204675.0
2022-11-15 15:10:00,37.55,37.57,37.52,37.56,177697.0,31.6937,31.7106,31.6684,31.7022,177697.0
2022-11-15 15:15:00,37.57,37.62,37.55,37.59,306806.0,31.7106,31.7528,31.6937,31.7275,306806.0
2022-11-15 15:20:00,37.59,37.63,37.56,37.59,290416.0,31.7275,31.7613,31.7022,31.7275,290416.0
2022-11-15 15:25:00,37.59,37.61,37.56,37.57,219815.0,31.7275,31.7444,31.7022,31.7106,219815.0
2022-11-15 15:30:00,37.58,37.59,37.53,37.59,289663.0,31.7191,31.7275,31.6769,31.7275,289663.0
2022-11-15 15:35:00,37.59,37.69,37.58,37.68,403504.0,31.7275,31.8119,31.7191,31.8035,403504.0
2022-11-15 15:40:00,37.68,37.69,37.65,37.66,270428.0,31.8035,31.8119,31.7781,31.7866,270428.0
2022-11-15 15:45:00,37.66,37.69,37.61,37.68,466814.0,31.7866,31.8119,31.7444,31.8035,466814.0
2022-11-15 15:50:00,37.69,37.7,37.58,37.6,711183.0,31.8119,31.8204,31.7191,31.7359,711183.0
2022-11-15 15:55:00,37.61,37.7,37.6,37.7,896519.0,31.7444,31.8204,31.7359,31.8204,896519.0
2022-11-16 09:30:00,37.66,37.93,37.66,37.76,634464.0,31.7866,32.0145,31.7866,31.871,634464.0
2022-11-16 09:35:00,37.76,37.92,37.75,37.89,186409.0,31.871,32.006,31.8626,31.9807,186409.0
2022-11-16 09:40:00,37.9,37.9,37.8,37.85,137374.0,31.9892,31.9892,31.9048,31.947,137374.0
2022-11-16 09:45:00,37.84,38.03,37.83,37.89,248753.0,31.9385,32.0989,31.9301,31.9807,248753.0
2022-11-16 09:50:00,37.89,37.92,37.83,37.86,197942.0,31.9807,32.006,31.9301,31.9554,197942.0
2022-11-16 09:55:00,37.87,37.88,37.8,37.86,156238.0,31.9638,31.9723,31.9048,31.9554,156238.0
2022-11-16 10:00:00,37.87,37.89,37.82,37.86,131580.0,31.9638,31.9807,31.9216,31.9554,131580.0
2022-11-16 10:05:00,37.86,37.94,37.84,37.94,68648.0,31.9554,32.0229,31.9385,32.0229,68648.0
2022-11-16 10:10:00,37.95,37.97,37.9,37.93,226061.0,32.0314,32.0482,31.9892,32.0145,226061.0
2022-11-16 10:15:00,37.93,37.95,37.9,37.95,138934.0,32.0145,32.0314,31.9892,32.0314,138934.0
2022-11-16 10:20:00,37.95,37.97,37.93,37.93,155549.0,32.0314,32.0482,32.0145,32.0145,155549.0
2022-11-16 10:25:00,37.94,37.95,37.89,37.93,112515.0,32.0229,32.0314,31.9807,32.0145,112515.0
2022-11-16 10:30:00,37.92,37.93,37.87,37.89,151535.0,32.006,32.0145,31.9638,31.9807,151535.0
2022-11-16 10:35:00,37.88,37.92,37.81,37.84,226566.0,31.9723,32.006,31.9132,31.9385,226566.0
2022-11-16 10:40:00,37.84,37.91,37.83,37.88,136870.0,31.9385,31.9976,31.9301,31.9723,136870.0
2022-11-16 10:45:00,37.88,37.9,37.85,37.9,94115.0,31.9723,31.9892,31.947,31.9892,94115.0
2022-11-16 10:50:00,37.9,37.92,37.8,37.8,118576.0,31.9892,32.006,31.9048,31.9048,118576.0
2022-11-16 10:55:00,37.8,37.89,37.79,37.89,150544.0,31.9048,31.9807,31.8963,31.9807,150544.0
2022-11-16 11:00:00,37.88,38.01,37.88,38.0,142736.0,31.9723,32.082,31.9723,32.0736,142736.0
2022-11-16 11:05:00,38.0,38.0,37.93,37.94,153879.0,32.0736,32.0736,32.0145,32.0229,153879.0
2022-11-16 11:10:00,37.95,37.97,37.92,37.94,118358.0,32.0314,32.0482,32.006,32.0229,118358.0
2022-11-16 11:15:00,37.94,38.02,37.93,38.02,99338.0,32.0229,32.0904,32.0145,32.0904,99338.0
2022-11-16 11:20:00,38.02,38.03,38.0,38.03,138257.0,32.0904,32.0989,32.0736,32.0989,138257.0
2022-11-16 11:25:00,38.02,38.07,37.99,38.0,215799.0,32.0904,32.1326,32.0651,32.0736,215799.0
2022-11-16 11:30:00,38.0,38.02,37.93,37.93,188439.0,32.0736,32.0904,32.0145,32.0145,188439.0
2022-11-16 11:35:00,37.94,38.01,37.93,37.97,103038.0,32.0229,32.082,32.0145,32.0482,103038.0
2022-11-16 11:40:00,37.97,37.98,37.95,37.97,143057.0,32.0482,32.0567,32.0314,32.0482,143057.0
2022-11-16 11:45:00,37.97,37.98,37.92,37.92,150516.0,32.0482,32.0567,32.006,32.006,150516.0
2022-11-16 11:50:00,37.92,37.94,37.9,37.91,142616.0,32.006,32.0229,31.9892,31.9976,142616.0
2022-11-16 11:55:00,37.91,37.91,37.83,37.84,170662.0,31.9976,31.9976,31.9301,31.9385,170662.0
2022-11-16 12:00:00,37.84,37.84,37.81,37.81,134413.0,31.9385,31.9385,31.9132,31.9132,134413.0
2022-11-16 12:05:00,37.82,37.82,37.76,37.8,127578.0,31.9216,31.9216,31.871,31.9048,127578.0
2022-11-16 12:10:00,37.8,37.87,37.8,37.84,139248.0,31.9048,31.9638,31.9048,31.9385,139248.0
2022-11-16 12:15:00,37.84,37.91,37.83,37.85,112242.0,31.9385,31.9976,31.9301,31.947,112242.0
2022-11-16 12:20:00,37.85,37.86,37.79,37.83,181438.0,31.947,31.9554,31.8963,31.9301,181438.0
2022-11-16 12:25:00,37.82,37.86,37.81,37.82,124933.0,31.9216,31.9554,31.9132,31.9216,124933.0
2022-11-16 12:30:00,37.82,37.86,37.8,37.82,340867.0,31.9216,31.9554,31.9048,31.9216,340867.0
2022-11-16 12:35:00,37.82,37.87,37.81,37.82,134500.0,31.9216,31.9638,31.9132,31.9216,134500.0
2022-11-16 12:40:00,37.82,37.82,37.77,37.81,118787.0,31.9216,31.9216,31.8794,31.9132,118787.0
2022-11-16 12:45:00,37.8,37.85,37.79,37.8,154100.0,31.9048,31.947,31.8963,31.9048,154100.0
2022-11-16 12:50:00,37.8,37.88,37.8,37.88,235496.0,31.9048,31.9723,31.9048,31.9723,235496.0
2022-11-16 12:55:00,37.88,37.9,37.87,37.89,108294.0,31.9723,31.9892,31.9638,31.9807,108294.0
2022-11-16 13:00:00,37.89,37.92,37.85,37.91,161122.0,31.9807,32.006,31.947,31.9976,161122.0
2022-11-16 13:05:00,37.92,37.97,37.9,37.97,152646.0,32.006,32.0482,31.9892,32.0482,152646.0
2022-11-16 13:10:00,37.97,38.04,37.96,38.03,157439.0,32.0482,32.1073,32.0398,32.0989,157439.0
2022-11-16 13:15:00,38.03,38.05,38.02,38.05,110646.0,32.0989,32.1158,32.0904,32.1158,110646.0
2022-11-16 13:20:00,38.04,38.07,38.02,38.05,116421.0,32.1073,32.1326,32.0904,32.1158,116421.0
2022-11-16 13:25:00,38.05,38.07,38.02,38.04,121065.0,32.1158,32.1326,32.0904,32.1073,121065.0
2022-11-16 13:30:00,38.04,38.05,37.96,37.97,163960.0,32.1073,32.1158,32.0398,32.0482,163960.0
2022-11-16 13:35:00,37.97,38.0,37.95,37.98,132112.0,32.0482,32.0736,32.0314,32.0567,132112.0
2022-11-16 13:40:00,37.98,37.99,37.91,37.91,112869.0,32.0567,32.0651,31.9976,31.9976,112869.0
2022-11-16 13:45:00,37.91,37.93,37.86,37.87,116890.0,31.9976,32.0145,31.9554,31.9638,116890.0
2022-11-16 13:50:00,37.86,37.95,37.85,37.95,184955.0,31.9554,32.0314,31.947,32.0314,184955.0
2022-11-16 13:55:00,37.95,37.98,37.88,37.9,188070.0,32.0314,32.0567,31.9723,31.9892,188070.0
2022-11-16 14:00:00,37.9,37.91,37.77,37.78,322421.0,31.9892,31.9976,31.8794,31.8879,322421.0
2022-11-16 14:05:00,37.78,37.78,37.71,37.73,271739.0,31.8879,31.8879,31.8288,31.8457,271739.0
2022-11-16 14:10:00,37.73,37.73,37.63,37.64,243219.0,31.8457,31.8457,31.7613,31.7697,243219.0
2022-11-16 14:15:00,37.64,37.74,37.63,37.72,247342.0,31.7697,31.8541,31.7613,31.8372,247342.0
2022-11-16 14:20:00,37.72,37.74,37.67,37.7,168505.0,31.8372,31.8541,31.795,31.8204,168505.0
2022-11-16 14:25:00,37.7,37.73,37.7,37.72,106879.0,31.8204,31.8457,31.8204,31.8372,106879.0
2022-11-16 14:30:00,37.72,37.73,37.7,37.73,134016.0,31.8372,31.8457,31.8204,31.8457,134016.0
2022-11-16 14:35:00,37.73,37.78,37.71,37.75,156489.0,31.8457,31.8879,31.8288,31.8626,156489.0
2022-11-16 14:40:00,37.75,37.79,37.73,37.73,145150.0,31.8626,31.8963,31.8457,31.8457,145150.0
2022-11-16 14:45:00,37.73,37.79,37.73,37.79,99902.0,31.8457,31.8963,31.8457,31.8963,99902.0
2022-11-16 14:50:00,37.79,37.8,37.77,37.78,125579.0,31.8963,31.9048,31.8794,31.8879,125579.0
2022-11-16 14:55:00,37.78,37.82,37.78,37.8,154769.0,31.8879,31.9216,31.8879,31.9048,154769.0
2022-11-16 15:00:00,37.79,37.81,37.77,37.8,158706.0,31.8963,31.9132,31.8794,31.9048,158706.0
2022-11-16 15:05:00,37.8,37.82,37.73,37.74,257117.0,31.9048,31.9216,31.8457,31.8541,257117.0
2022-11-16 15:10:00,37.75,37.82,37.74,37.82,130819.0,31.8626,31.9216,31.8541,31.9216,130819.0
2022-11-16 15:15:00,37.82,37.83,37.77,37.8,169800.0,31.9216,31.9301,31.8794,31.9048,169800.0
2022-11-16 15:20:00,37.8,37.85,37.8,37.84,174758.0,31.9048,31.947,31.9048,31.9385,174758.0
2022-11-16 15:25:00,37.84,37.88,37.83,37.87,164832.0,31.9385,31.9723,31.9301,31.9638,164832.0
2022-11-16 15:30:00,37.87,37.9,37.81,37.83,245852.0,31.9638,31.9892,31.9132,31.9301,245852.0
2022-11-16 15:35:00,37.83,37.85,37.81,37.83,195474.0,31.9301,31.947,31.9132,31.9301,195474.0
2022-11-16 15:40:00,37.83,37.93,37.82,37.93,239956.0,31.9301,32.0145,31.9216,32.0145,239956.0
2022-11-16 15:45:00,37.93,37.95,37.9,37.94,330631.0,32.0145,32.0314,31.9892,32.0229,330631.0
2022-11-16 15:50:00,37.94,37.97,37.9,37.94,639745.0,32.0229,32.0482,31.9892,32.0229,639745.0
2022-11-16 15:55:00,37.94,37.94,37.86,37.91,925639.0,32.0229,32.0229,31.9554,31.9976,925639.0
2022-11-17 09:30:00,37.55,37.8,37.55,37.66,390255.0,31.6937,31.9048,31.6937,31.7866,390255.0
2022-11-17 09:35:00,37.65,37.69,37.58,37.64,168575.0,31.7781,31.8119,31.7191,31.7697,168575.0
2022-11-17 09:40:00,37.64,37.69,37.58,37.58,175212.0,31.7697,31.8119,31.7191,31.7191,175212.0
2022-11-17 09:45:00,37.57,37.62,37.54,37.55,217557.0,31.7106,31.7528,31.6853,31.6937,217557.0
2022-11-17 09:50:00,37.55,37.55,37.4,37.41,340809.0,31.6937,31.6937,31.5671,31.5756,340809.0
2022-11-17 09:55:00,37.41,37.41,37.31,37.31,298156.0,31.5756,31.5756,31.4912,31.4912,298156.0
2022-11-17 10:00:00,37.32,37.36,37.29,37.34,291815.0,31.4996,31.5334,31.4743,31.5165,291815.0
2022-11-17 10:05:00,37.34,37.42,37.32,37.36,323819.0,31.5165,31.584,31.4996,31.5334,323819.0
2022-11-17 10:10:00,37.36,37.67,37.35,37.66,332414.0,31.5334,31.795,31.5249,31.7866,332414.0
2022-11-17 10:15:00,37.66,37.66,37.6,37.61,169312.0,31.7866,31.7866,31.7359,31.7444,169312.0
2022-11-17 10:20:00,37.61,37.64,37.57,37.59,149150.0,31.7444,31.7697,31.7106,31.7275,149150.0
2022-11-17 10:25:00,37.59,37.72,37.59,37.69,142988.0,31.7275,31.8372,31.7275,31.8119,142988.0
2022-11-17 10:30:00,37.69,37.75,37.66,37.73,377676.0,31.8119,31.8626,31.7866,31.8457,377676.0
2022-11-17 10:35:00,37.73,37.76,37.64,37.66,165295.0,31.8457,31.871,31.7697,31.7866,165295.0
2022-11-17 10:40:00,37.66,37.69,37.63,37.68,131439.0,31.7866,31.8119,31.7613,31.8035,131439.0
2022-11-17 10:45:00,37.68,37.71,37.62,37.69,128828.0,31.8035,31.8288,31.7528,31.8119,128828.0
2022-11-17 10:50:00,37.69,37.77,37.68,37.7,181604.0,31.8119,31.8794,31.8035,31.8204,181604.0
2022-11-17 10:55:00,37.7,37.71,37.66,37.7,144660.0,31.8204,31.8288,31.7866,31.8204,144660.0
2022-11-17 11:00:00,37.7,37.76,37.69,37.76,139517.0,31.8204,31.871,31.8119,31.871,139517.0
2022-11-17 11:05:00,37.76,37.78,37.7,37.7,172586.0,31.871,31.8879,31.8204,31.8204,172586.0
2022-11-17 11:10:00,37.7,37.71,37.66,37.7,129919.0,31.8204,31.8288,31.7866,31.8204,129919.0
2022-11-17 11:15:00,37.7,37.71,37.67,37.68,113068.0,31.8204,31.8288,31.795,31.8035,113068.0
2022-11-17 11:20:00,37.68,37.72,37.65,37.71,128834.0,31.8035,31.8372,31.7781,31.8288,128834.0
2022-11-17 11:25:00,37.7,37.72,37.68,37.69,118669.0,31.8204,31.8372,31.8035,31.8119,118669.0
2022-11-17 11:30:00,37.68,37.69,37.64,37.65,111113.0,31.8035,31.8119,31.7697,31.7781,111113.0
2022-11-17 11:35:00,37.66,37.66,37.63,37.66,150327.0,31.7866,31.7866,31.7613,31.7866,150327.0
2022-11-17 11:40:00,37.66,37.71,37.65,37.69,146729.0,31.7866,31.8288,31.7781,31.8119,146729.0
2022-11-17 11:45:00,37.69,37.71,37.68,37.69,147221.0,31.8119,31.8288,31.8035,31.8119,147221.0
2022-11-17 11:50:00,37.69,37.76,37.68,37.72,140836.0,31.8119,31.871,31.8035,31.8372,140836.0
2022-11-17 11:55:00,37.72,37.83,37.71,37.83,190226.0,31.8372,31.9301,31.8288,31.9301,190226.0
2022-11-17 12:00:00,37.83,37.86,37.82,37.83,162222.0,31.9301,31.9554,31.9216,31.9301,162222.0
2022-11-17 12:05:00,37.83,37.9,37.82,37.86,158399.0,31.9301,31.9892,31.9216,31.9554,158399.0
2022-11-17 12:10:00,37.86,37.87,37.82,37.83,117492.0,31.9554,31.9638,31.9216,31.9301,117492.0
2022-11-17 12:15:00,37.83,37.86,37.82,37.85,120994.0,31.9301,31.9554,31.9216,31.947,120994.0
2022-11-17 12:20:00,37.85,37.87,37.83,37.87,80982.0,31.947,31.9638,31.9301,31.9638,80982.0
2022-11-17 12:25:00,37.87,37.89,37.84,37.86,165281.0,31.9638,31.9807,31.9385,31.9554,165281.0
2022-11-17 12:30:00,37.85,37.89,37.84,37.88,126995.0,31.947,31.9807,31.9385,31.9723,126995.0
2022-11-17 12:35:00,37.88,37.9,37.85,37.87,124242.0,31.9723,31.9892,31.947,31.9638,124242.0
2022-11-17 12:40:00,37.87,37.92,37.85,37.88,195190.0,31.9638,32.006,31.947,31.9723,195190.0
2022-11-17 12:45:00,37.89,37.9,37.83,37.83,139383.0,31.9807,31.9892,31.9301,31.9301,139383.0
2022-11-17 12:50:00,37.84,37.88,37.83,37.85,111232.0,31.9385,31.9723,31.9301,31.947,111232.0
2022-11-17 12:55:00,37.85,37.88,37.82,37.83,116074.0,31.947,31.9723,31.9216,31.9301,116074.0
2022-11-17 13:00:00,37.83,37.87,37.82,37.87,82989.0,31.9301,31.9638,31.9216,31.9638,82989.0
2022-11-17 13:05:00,37.86,37.9,37.86,37.89,133174.0,31.9554,31.9892,31.9554,31.9807,133174.0
2022-11-17 13:10:00,37.89,37.95,37.88,37.93,118567.0,31.9807,32.0314,31.9723,32.0145,118567.0
2022-11-17 13:15:00,37.92,37.94,37.91,37.93,85441.0,32.006,32.0229,31.9976,32.0145,85441.0
2022-11-17 13:20:00,37.93,37.95,37.9,37.91,97742.0,32.0145,32.0314,31.9892,31.9976,97742.0
2022-11-17 13:25:00,37.91,37.99,37.9,37.98,118611.0,31.9976,32.0651,31.9892,32.0567,118611.0
2022-11-17 13:30:00,37.98,38.07,37.97,38.07,238583.0,32.0567,32.1326,32.0482,32.1326,238583.0
2022-11-17 13:35:00,38.07,38.13,38.07,38.12,229334.0,32.1326,32.1833,32.1326,32.1748,229334.0
2022-11-17 13:40:00,38.12,38.12,38.08,38.09,160002.0,32.1748,32.1748,32.1411,32.1495,160002.0
2022-11-17 13:45:00,38.09,38.12,37.99,38.0,224814.0,32.1495,32.1748,32.0651,32.0736,224814.0
2022-11-17 13:50:00,38.0,38.11,37.97,38.11,244268.0,32.0736,32.1664,32.0482,32.1664,244268.0
2022-11-17 13:55:00,38.11,38.13,38.08,38.1,243207.0,32.1664,32.1833,32.1411,32.158,243207.0
2022-11-17 14:00:00,38.09,38.13,38.09,38.09,221699.0,32.1495,32.1833,32.1495,32.1495,221699.0
2022-11-17 14:05:00,38.1,38.13,38.09,38.1,204306.0,32.158,32.1833,32.1495,32.158,204306.0
2022-11-17 14:10:00,38.09,38.11,38.05,38.11,249345.0,32.1495,32.1664,32.1158,32.1664,249345.0
2022-11-17 14:15:00,38.11,38.15,38.1,38.13,162351.0,32.1664,32.2002,32.158,32.1833,162351.0
2022-11-17 14:20:00,38.13,38.14,38.09,38.14,201489.0,32.1833,32.1917,32.1495,32.1917,201489.0
2022-11-17 14:25:00,38.14,38.14,38.09,38.12,121813.0,32.1917,32.1917,32.1495,32.1748,121813.0
2022-11-17 14:30:00,38.12,38.12,38.08,38.1,150382.0,32.1748,32.1748,32.1411,32.158,150382.0
2022-11-17 14:35:00,38.1,38.11,38.02,38.05,140098.0,32.158,32.1664,32.0904,32.1158,140098.0
2022-11-17 14:40:00,38.05,38.07,37.98,38.0,158611.0,32.1158,32.1326,32.0567,32.0736,158611.0
2022-11-17 14:45:00,37.99,38.02,37.96,38.01,142573.0,32.0651,32.0904,32.0398,32.082,142573.0
2022-11-17 14:50:00,38.01,38.04,38.0,38.02,122960.0,32.082,32.1073,32.0736,32.0904,122960.0
2022-11-17 14:55:00,38.02,38.03,37.97,37.98,113553.0,32.0904,32.0989,32.0482,32.0567,113553.0
2022-11-17 15:00:00,37.98,38.0,37.95,37.97,100093.0,32.0567,32.0736,32.0314,32.0482,100093.0
2022-11-17 15:05:00,37.97,37.99,37.94,37.95,116528.0,32.0482,32.0651,32.0229,32.0314,116528.0
2022-11-17 15:10:00,37.95,37.96,37.9,37.91,149735.0,32.0314,32.0398,31.9892,31.9976,149735.0
2022-11-17 15:15:00,37.91,37.92,37.85,37.85,121278.0,31.9976,32.006,31.947,31.947,121278.0
2022-11-17 15:20:00,37.86,37.88,37.85,37.87,99408.0,31.9554,31.9723,31.947,31.9638,99408.0
2022-11-17 15:25:00,37.86,37.88,37.85,37.87,144478.0,31.9554,31.9723,31.947,31.9638,144478.0
2022-11-17 15:30:00,37.87,37.91,37.86,37.91,151509.0,31.9638,31.9976,31.9554,31.9976,151509.0
2022-11-17 15:35:00,37.91,37.91,37.86,37.87,136706.0,31.9976,31.9976,31.9554,31.9638,136706.0
2022-11-17 15:40:00,37.87,37.91,37.87,37.9,177349.0,31.9638,31.9976,31.9638,31.9892,177349.0
2022-11-17 15:45:00,37.89,38.01,37.89,38.01,297549.0,31.9807,32.082,31.9807,32.082,297549.0
2022-11-17 15:50:00,38.01,38.12,38.0,38.08,497180.0,32.082,32.1748,32.0736,32.1411,497180.0
2022-11-17 15:55:00,38.08,38.18,38.06,38.17,1032130.0,32.1411,32.2255,32.1242,32.2171,1032130.0
2022-11-18 09:30:00,38.29,38.45,38.29,38.41,900374.0,32.3183,32.4534,32.3183,32.4196,900374.0
2022-11-18 09:35:00,38.41,38.52,38.41,38.48,400604.0,32.4196,32.5125,32.4196,32.4787,400604.0
2022-11-18 09:40:00,38.48,38.64,38.48,38.57,227021.0,32.4787,32.6138,32.4787,32.5547,227021.0
2022-11-18 09:45:00,38.57,38.64,38.56,38.61,162008.0,32.5547,32.6138,32.5462,32.5884,162008.0
2022-11-18 09:50:00,38.6,38.65,38.45,38.45,171470.0,32.58,32.6222,32.4534,32.4534,171470.0
2022-11-18 09:55:00,38.46,38.54,38.4,38.42,198809.0,32.4618,32.5293,32.4112,32.4281,198809.0
2022-11-18 10:00:00,38.43,38.49,38.34,38.47,173849.0,32.4365,32.4871,32.3605,32.4703,173849.0
2022-11-18 10:05:00,38.47,38.5,38.41,38.48,136328.0,32.4703,32.4956,32.4196,32.4787,136328.0
2022-11-18 10:10:00,38.49,38.52,38.47,38.52,132059.0,32.4871,32.5125,32.4703,32.5125,132059.0
2022-11-18 10:15:00,38.52,38.57,38.5,38.52,136780.0,32.5125,32.5547,32.4956,32.5125,136780.0
2022-11-18 10:20:00,38.52,38.56,38.5,38.53,113186.0,32.5125,32.5462,32.4956,32.5209,113186.0
2022-11-18 10:25:00,38.54,38.59,38.49,38.58,147687.0,32.5293,32.5715,32.4871,32.5631,147687.0
2022-11-18 10:30:00,38.58,38.62,38.52,38.53,132712.0,32.5631,32.5969,32.5125,32.5209,132712.0
2022-11-18 10:35:00,38.52,38.63,38.51,38.59,143322.0,32.5125,32.6053,32.504,32.5715,143322.0
2022-11-18 10:40:00,38.59,38.67,38.58,38.66,136225.0,32.5715,32.6391,32.5631,32.6306,136225.0
2022-11-18 10:45:00,38.66,38.71,38.61,38.71,175238.0,32.6306,32.6728,32.5884,32.6728,175238.0
2022-11-18 10:50:00,38.71,38.72,38.6,38.61,160713.0,32.6728,32.6813,32.58,32.5884,160713.0
2022-11-18 10:55:00,38.61,38.62,38.52,38.57,140479.0,32.5884,32.5969,32.5125,32.5547,140479.0
2022-11-18 11:00:00,38.57,38.58,38.51,38.55,90621.0,32.5547,32.5631,32.504,32.5378,90621.0
2022-11-18 11:05:00,38.55,38.59,38.53,38.55,135491.0,32.5378,32.5715,32.5209,32.5378,135491.0
2022-11-18 11:10:00,38.55,38.63,38.55,38.63,163122.0,32.5378,32.6053,32.5378,32.6053,163122.0
2022-11-18 11:15:00,38.62,38.7,38.61,38.66,173572.0,32.5969,32.6644,32.5884,32.6306,173572.0
2022-11-18 11:20:00,38.67,38.72,38.65,38.72,182022.0,32.6391,32.6813,32.6222,32.6813,182022.0
2022-11-18 11:25:00,38.72,38.77,38.71,38.73,190582.0,32.6813,32.7235,32.6728,32.6897,190582.0
2022-11-18 11:30:00,38.74,38.75,38.66,38.68,134637.0,32.6982,32.7066,32.6306,32.6475,134637.0
2022-11-18 11:35:00,38.68,38.73,38.66,38.73,127935.0,32.6475,32.6897,32.6306,32.6897,127935.0
2022-11-18 11:40:00,38.73,38.75,38.68,38.71,99189.0,32.6897,32.7066,32.6475,32.6728,99189.0
2022-11-18 11:45:00,38.7,38.72,38.65,38.66,77035.0,32.6644,32.6813,32.6222,32.6306,77035.0
2022-11-18 11:50:00,38.66,38.67,38.63,38.66,104212.0,32.6306,32.6391,32.6053,32.6306,104212.0
2022-11-18 11:55:00,38.66,38.71,38.63,38.7,79767.0,32.6306,32.6728,32.6053,32.6644,79767.0
2022-11-18 12:00:00,38.69,38.71,38.66,38.7,81598.0,32.656,32.6728,32.6306,32.6644,81598.0
2022-11-18 12:05:00,38.7,38.7,38.64,38.65,95516.0,32.6644,32.6644,32.6138,32.6222,95516.0
2022-11-18 12:10:00,38.66,38.73,38.64,38.71,104681.0,32.6306,32.6897,32.6138,32.6728,104681.0
2022-11-18 12:15:00,38.71,38.71,38.61,38.61,125657.0,32.6728,32.6728,32.5884,32.5884,125657.0
2022-11-18 12:20:00,38.61,38.63,38.59,38.61,74436.0,32.5884,32.6053,32.5715,32.5884,74436.0
2022-11-18 12:25:00,38.61,38.64,38.6,38.63,78636.0,32.5884,32.6138,32.58,32.6053,78636.0
2022-11-18 12:30:00,38.64,38.64,38.58,38.6,83420.0,32.6138,32.6138,32.5631,32.58,83420.0
2022-11-18 12:35:00,38.6,38.66,38.58,38.65,147658.0,32.58,32.6306,32.5631,32.6222,147658.0
2022-11-18 12:40:00,38.65,38.65,38.58,38.58,73947.0,32.6222,32.6222,32.5631,32.5631,73947.0
2022-11-18 12:45:00,38.59,38.6,38.54,38.57,81693.0,32.5715,32.58,32.5293,32.5547,81693.0
2022-11-18 12:50:00,38.57,38.58,38.49,38.52,83137.0,32.5547,32.5631,32.4871,32.5125,83137.0
2022-11-18 12:55:00,38.52,38.54,38.5,38.53,97321.0,32.5125,32.5293,32.4956,32.5209,97321.0
2022-11-18 13:00:00,38.52,38.53,38.46,38.48,72903.0,32.5125,32.5209,32.4618,32.4787,72903.0
2022-11-18 13:05:00,38.48,38.55,38.48,38.55,74274.0,32.4787,32.5378,32.4787,32.5378,74274.0
2022-11-18 13:10:00,38.55,38.55,38.53,38.54,100894.0,32.5378,32.5378,32.5209,32.5293,100894.0
2022-11-18 13:15:00,38.54,38.54,38.46,38.46,104557.0,32.5293,32.5293,32.4618,32.4618,104557.0
2022-11-18 13:20:00,38.46,38.48,38.43,38.48,104680.0,32.4618,32.4787,32.4365,32.4787,104680.0
2022-11-18 13:25:00,38.47,38.5,38.44,38.45,115712.0,32.4703,32.4956,32.4449,32.4534,115712.0
2022-11-18 13:30:00,38.44,38.5,38.44,38.5,86507.0,32.4449,32.4956,32.4449,32.4956,86507.0
2022-11-18 13:35:00,38.5,38.5,38.45,38.47,71922.0,32.4956,32.4956,32.4534,32.4703,71922.0
2022-11-18 13:40:00,38.47,38.48,38.4,38.41,144164.0,32.4703,32.4787,32.4112,32.4196,144164.0
2022-11-18 13:45:00,38.41,38.44,38.39,38.4,75424.0,32.4196,32.4449,32.4027,32.4112,75424.0
2022-11-18 13:50:00,38.4,38.43,38.38,38.42,103663.0,32.4112,32.4365,32.3943,32.4281,103663.0
2022-11-18 13:55:00,38.43,38.47,38.42,38.45,84782.0,32.4365,32.4703,32.4281,32.4534,84782.0
2022-11-18 14:00:00,38.45,38.48,38.41,38.48,95425.0,32.4534,32.4787,32.4196,32.4787,95425.0
2022-11-18 14:05:00,38.48,38.48,38.43,38.47,53315.0,32.4787,32.4787,32.4365,32.4703,53315.0
2022-11-18 14:10:00,38.47,38.47,38.43,38.46,77627.0,32.4703,32.4703,32.4365,32.4618,77627.0
2022-11-18 14:15:00,38.45,38.51,38.45,38.48,95138.0,32.4534,32.504,32.4534,32.4787,95138.0
2022-11-18 14:20:00,38.48,38.53,38.47,38.52,79033.0,32.4787,32.5209,32.4703,32.5125,79033.0
2022-11-18 14:25:00,38.51,38.55,38.49,38.55,132916.0,32.504,32.5378,32.4871,32.5378,132916.0
2022-11-18 14:30:00,38.55,38.58,38.52,38.53,117260.0,32.5378,32.5631,32.5125,32.5209,117260.0
2022-11-18 14:35:00,38.53,38.54,38.51,38.53,79001.0,32.5209,32.5293,32.504,32.5209,79001.0
2022-11-18 14:40:00,38.54,38.6,38.53,38.58,130462.0,32.5293,32.58,32.5209,32.5631,130462.0
2022-11-18 14:45:00,38.58,38.61,38.55,38.56,114220.0,32.5631,32.5884,32.5378,32.5462,114220.0
2022-11-18 14:50:00,38.56,38.61,38.55,38.59,89548.0,32.5462,32.5884,32.5378,32.5715,89548.0
2022-11-18 14:55:00,38.59,38.61,38.57,38.59,87422.0,32.5715,32.5884,32.5547,32.5715,87422.0
2022-11-18 15:00:00,38.59,38.62,38.55,38.56,196033.0,32.5715,32.5969,32.5378,32.5462,196033.0
2022-11-18 15:05:00,38.55,38.57,38.52,38.54,208770.0,32.5378,32.5547,32.5125,32.5293,208770.0
2022-11-18 15:10:00,38.54,38.55,38.51,38.52,163786.0,32.5293,32.5378,32.504,32.5125,163786.0
2022-11-18 15:15:00,38.52,38.56,38.5,38.52,168398.0,32.5125,32.5462,32.4956,32.5125,168398.0
2022-11-18 15:20:00,38.51,38.52,38.48,38.5,118089.0,32.504,32.5125,32.4787,32.4956,118089.0
2022-11-18 15:25:00,38.5,38.55,38.48,38.54,149709.0,32.4956,32.5378,32.4787,32.5293,149709.0
2022-11-18 15:30:00,38.54,38.55,38.44,38.45,204794.0,32.5293,32.5378,32.4449,32.4534,204794.0
2022-11-18 15:35:00,38.44,38.46,38.42,38.46,214849.0,32.4449,32.4618,32.4281,32.4618,214849.0
2022-11-18 15:40:00,38.45,38.53,38.45,38.52,205091.0,32.4534,32.5209,32.4534,32.5125,205091.0
2022-11-18 15:45:00,38.52,38.55,38.48,38.55,314388.0,32.5125,32.5378,32.4787,32.5378,314388.0
2022-11-18 15:50:00,38.55,38.57,38.44,38.45,391611.0,32.5378,32.5547,32.4449,32.4534,391611.0
2022-11-18 15:55:00,38.45,38.58,38.44,38.57,1023920.0,32.4534,32.5631,32.4449,32.5547,1023920.0
2022-11-21 09:30:00,38.6,38.73,38.55,38.63,755073.0,32.58,32.6897,32.5378,32.6053,755073.0
2022-11-21 09:35:00,38.64,38.73,38.63,38.66,254792.0,32.6138,32.6897,32.6053,32.6306,254792.0
2022-11-21 09:40:00,38.65,38.78,38.6,38.77,226509.0,32.6222,32.7319,32.58,32.7235,226509.0
2022-11-21 09:45:00,38.77,38.92,38.77,38.89,247517.0,32.7235,32.8501,32.7235,32.8248,247517.0
2022-11-21 09:50:00,38.9,38.94,38.87,38.92,211374.0,32.8332,32.867,32.8079,32.8501,211374.0
2022-11-21 09:55:00,38.93,39.1,38.92,39.09,294994.0,32.8585,33.002,32.8501,32.9936,294994.0
2022-11-21 10:00:00,39.09,39.13,39.03,39.08,363708.0,32.9936,33.0273,32.9429,32.9851,363708.0
2022-11-21 10:05:00,39.07,39.13,38.84,38.88,380169.0,32.9767,33.0273,32.7826,32.8163,380169.0
2022-11-21 10:10:00,38.89,38.92,38.83,38.89,231710.0,32.8248,32.8501,32.7741,32.8248,231710.0
2022-11-21 10:15:00,38.89,38.91,38.82,38.83,278462.0,32.8248,32.8416,32.7657,32.7741,278462.0
2022-11-21 10:20:00,38.83,38.9,38.81,38.87,98457.0,32.7741,32.8332,32.7572,32.8079,98457.0
2022-11-21 10:25:00,38.86,38.96,38.84,38.94,102476.0,32.7994,32.8838,32.7826,32.867,102476.0
2022-11-21 10:30:00,38.93,38.98,38.91,38.94,403831.0,32.8585,32.9007,32.8416,32.867,403831.0
2022-11-21 10:35:00,38.94,38.95,38.8,38.88,157861.0,32.867,32.8754,32.7488,32.8163,157861.0
2022-11-21 10:40:00,38.88,38.95,38.87,38.9,276545.0,32.8163,32.8754,32.8079,32.8332,276545.0
2022-11-21 10:45:00,38.89,38.94,38.87,38.91,174751.0,32.8248,32.867,32.8079,32.8416,174751.0
2022-11-21 10:50:00,38.9,38.9,38.82,38.82,184356.0,32.8332,32.8332,32.7657,32.7657,184356.0
2022-11-21 10:55:00,38.83,38.88,38.8,38.87,201087.0,32.7741,32.8163,32.7488,32.8079,201087.0
2022-11-21 11:00:00,38.86,38.86,38.82,38.85,157785.0,32.7994,32.7994,32.7657,32.791,157785.0
2022-11-21 11:05:00,38.84,38.86,38.8,38.84,86599.0,32.7826,32.7994,32.7488,32.7826,86599.0
2022-11-21 11:10:00,38.84,38.88,38.83,38.86,182547.0,32.7826,32.8163,32.7741,32.7994,182547.0
2022-11-21 11:15:00,38.86,38.89,38.75,38.76,148339.0,32.7994,32.8248,32.7066,32.715,148339.0
2022-11-21 11:20:00,38.76,38.84,38.75,38.81,112345.0,32.715,32.7826,32.7066,32.7572,112345.0
2022-11-21 11:25:00,38.82,38.87,38.81,38.82,139957.0,32.7657,32.8079,32.7572,32.7657,139957.0
2022-11-21 11:30:00,38.83,38.87,38.81,38.87,118378.0,32.7741,32.8079,32.7572,32.8079,118378.0
2022-11-21 11:35:00,38.86,38.92,38.85,38.86,126220.0,32.7994,32.8501,32.791,32.7994,126220.0
2022-11-21 11:40:00,38.86,38.87,38.75,38.77,131478.0,32.7994,32.8079,32.7066,32.7235,131478.0
2022-11-21 11:45:00,38.77,38.79,38.75,38.76,138323.0,32.7235,32.7404,32.7066,32.715,138323.0
2022-11-21 11:50:00,38.76,38.76,38.68,38.7,174040.0,32.715,32.715,32.6475,32.6644,174040.0
2022-11-21 11:55:00,38.69,38.7,38.59,38.63,176875.0,32.656,32.6644,32.5715,32.6053,176875.0
2022-11-21 12:00:00,38.64,38.74,38.63,38.73,164050.0,32.6138,32.6982,32.6053,32.6897,164050.0
2022-11-21 12:05:00,38.73,38.73,38.68,38.72,76306.0,32.6897,32.6897,32.6475,32.6813,76306.0
2022-11-21 12:10:00,38.72,38.77,38.71,38.76,126934.0,32.6813,32.7235,32.6728,32.715,126934.0
2022-11-21 12:15:00,38.75,38.78,38.69,38.72,226282.0,32.7066,32.7319,32.656,32.6813,226282.0
2022-11-21 12:20:00,38.72,38.76,38.7,38.76,74581.0,32.6813,32.715,32.6644,32.715,74581.0
2022-11-21 12:25:00,38.76,38.81,38.74,38.74,122100.0,32.715,32.7572,32.6982,32.6982,122100.0
2022-11-21 12:30:00,38.74,38.77,38.72,38.76,125209.0,32.6982,32.7235,32.6813,32.715,125209.0
2022-11-21 12:35:00,38.75,38.77,38.67,38.68,104563.0,32.7066,32.7235,32.6391,32.6475,104563.0
2022-11-21 12:40:00,38.68,38.7,38.64,38.65,106054.0,32.6475,32.6644,32.6138,32.6222,106054.0
2022-11-21 12:45:00,38.66,38.67,38.62,38.62,100289.0,32.6306,32.6391,32.5969,32.5969,100289.0
2022-11-21 12:50:00,38.63,38.66,38.61,38.62,77291.0,32.6053,32.6306,32.5884,32.5969,77291.0
2022-11-21 12:55:00,38.62,38.64,38.6,38.62,78070.0,32.5969,32.6138,32.58,32.5969,78070.0
2022-11-21 13:00:00,38.62,38.63,38.58,38.58,155499.0,32.5969,32.6053,32.5631,32.5631,155499.0
2022-11-21 13:05:00,38.59,38.6,38.56,38.58,169418.0,32.5715,32.58,32.5462,32.5631,169418.0
2022-11-21 13:10:00,38.58,38.6,38.52,38.55,238584.0,32.5631,32.58,32.5125,32.5378,238584.0
2022-11-21 13:15:00,38.55,38.64,38.54,38.64,223442.0,32.5378,32.6138,32.5293,32.6138,223442.0
2022-11-21 13:20:00,38.63,38.7,38.63,38.7,128296.0,32.6053,32.6644,32.6053,32.6644,128296.0
2022-11-21 13:25:00,38.7,38.71,38.66,38.68,81884.0,32.6644,32.6728,32.6306,32.6475,81884.0
2022-11-21 13:30:00,38.68,38.68,38.63,38.66,106623.0,32.6475,32.6475,32.6053,32.6306,106623.0
2022-11-21 13:35:00,38.65,38.67,38.62,38.65,80215.0,32.6222,32.6391,32.5969,32.6222,80215.0
2022-11-21 13:40:00,38.65,38.67,38.62,38.66,77048.0,32.6222,32.6391,32.5969,32.6306,77048.0
2022-11-21 13:45:00,38.66,38.68,38.64,38.65,123756.0,32.6306,32.6475,32.6138,32.6222,123756.0
2022-11-21 13:50:00,38.64,38.67,38.63,38.63,153974.0,32.6138,32.6391,32.6053,32.6053,153974.0
2022-11-21 13:55:00,38.64,38.64,38.57,38.57,82780.0,32.6138,32.6138,32.5547,32.5547,82780.0
2022-11-21 14:00:00,38.58,38.6,38.55,38.59,122324.0,32.5631,32.58,32.5378,32.5715,122324.0
2022-11-21 14:05:00,38.59,38.67,38.58,38.66,114183.0,32.5715,32.6391,32.5631,32.6306,114183.0
2022-11-21 14:10:00,38.65,38.72,38.65,38.71,164948.0,32.6222,32.6813,32.6222,32.6728,164948.0
2022-11-21 14:15:00,38.71,38.75,38.7,38.75,124935.0,32.6728,32.7066,32.6644,32.7066,124935.0
2022-11-21 14:20:00,38.75,38.78,38.72,38.73,127550.0,32.7066,32.7319,32.6813,32.6897,127550.0
2022-11-21 14:25:00,38.72,38.75,38.72,38.75,133297.0,32.6813,32.7066,32.6813,32.7066,133297.0
2022-11-21 14:30:00,38.75,38.75,38.69,38.73,145423.0,32.7066,32.7066,32.656,32.6897,145423.0
2022-11-21 14:35:00,38.73,38.73,38.69,38.71,151006.0,32.6897,32.6897,32.656,32.6728,151006.0
2022-11-21 14:40:00,38.71,38.75,38.7,38.71,169179.0,32.6728,32.7066,32.6644,32.6728,169179.0
2022-11-21 14:45:00,38.71,38.72,38.7,38.71,90542.0,32.6728,32.6813,32.6644,32.6728,90542.0
2022-11-21 14:50:00,38.71,38.78,38.7,38.76,114044.0,32.6728,32.7319,32.6644,32.715,114044.0
2022-11-21 14:55:00,38.76,38.77,38.72,38.74,79086.0,32.715,32.7235,32.6813,32.6982,79086.0
2022-11-21 15:00:00,38.74,38.75,38.72,38.73,159467.0,32.6982,32.7066,32.6813,32.6897,159467.0
2022-11-21 15:05:00,38.73,38.73,38.65,38.68,126941.0,32.6897,32.6897,32.6222,32.6475,126941.0
2022-11-21 15:10:00,38.68,38.69,38.64,38.69,123675.0,32.6475,32.656,32.6138,32.656,123675.0
2022-11-21 15:15:00,38.68,38.69,38.62,38.66,189672.0,32.6475,32.656,32.5969,32.6306,189672.0
2022-11-21 15:20:00,38.66,38.68,38.65,38.66,145496.0,32.6306,32.6475,32.6222,32.6306,145496.0
2022-11-21 15:25:00,38.66,38.66,38.61,38.64,99276.0,32.6306,32.6306,32.5884,32.6138,99276.0
2022-11-21 15:30:00,38.64,38.67,38.63,38.63,153302.0,32.6138,32.6391,32.6053,32.6053,153302.0
2022-11-21 15:35:00,38.64,38.65,38.61,38.62,171095.0,32.6138,32.6222,32.5884,32.5969,171095.0
2022-11-21 15:40:00,38.62,38.63,38.57,38.59,245638.0,32.5969,32.6053,32.5547,32.5715,245638.0
2022-11-21 15:45:00,38.59,38.6,38.56,38.59,352008.0,32.5715,32.58,32.5462,32.5715,352008.0
2022-11-21 15:50:00,38.59,38.65,38.59,38.61,278022.0,32.5715,32.6222,32.5715,32.5884,278022.0
2022-11-21 15:55:00,38.61,38.66,38.58,38.64,589915.0,32.5884,32.6306,32.5631,32.6138,589915.0
2022-11-22 09:30:00,38.84,39.08,38.84,39.0,610821.0,32.7826,32.9851,32.7826,32.9176,610821.0
2022-11-22 09:35:00,38.99,39.15,38.97,39.04,245726.0,32.9092,33.0442,32.8923,32.9514,245726.0
2022-11-22 09:40:00,39.03,39.18,39.02,39.14,200610.0,32.9429,33.0695,32.9345,33.0358,200610.0
2022-11-22 09:45:00,39.14,39.24,39.13,39.15,272720.0,33.0358,33.1202,33.0273,33.0442,272720.0
2022-11-22 09:50:00,39.14,39.23,39.12,39.21,242864.0,33.0358,33.1117,33.0189,33.0949,242864.0
2022-11-22 09:55:00,39.21,39.26,39.18,39.2,257906.0,33.0949,33.1371,33.0695,33.0864,257906.0
2022-11-22 10:00:00,39.2,39.26,39.17,39.21,212289.0,33.0864,33.1371,33.0611,33.0949,212289.0
2022-11-22 10:05:00,39.21,39.32,39.18,39.27,273684.0,33.0949,33.1877,33.0695,33.1455,273684.0
2022-11-22 10:10:00,39.27,39.28,39.16,39.26,292832.0,33.1455,33.1539,33.0527,33.1371,292832.0
2022-11-22 10:15:00,39.26,39.3,39.23,39.27,187488.0,33.1371,33.1708,33.1117,33.1455,187488.0
2022-11-22 10:20:00,39.28,39.32,39.26,39.27,254468.0,33.1539,33.1877,33.1371,33.1455,254468.0
2022-11-22 10:25:00,39.27,39.31,39.24,39.26,126863.0,33.1455,33.1793,33.1202,33.1371,126863.0
2022-11-22 10:30:00,39.27,39.29,39.18,39.19,161811.0,33.1455,33.1624,33.0695,33.078,161811.0
2022-11-22 10:35:00,39.2,39.23,39.15,39.17,112531.0,33.0864,33.1117,33.0442,33.0611,112531.0
2022-11-22 10:40:00,39.17,39.18,39.1,39.12,166304.0,33.0611,33.0695,33.002,33.0189,166304.0
2022-11-22 10:45:00,39.12,39.19,39.1,39.18,225567.0,33.0189,33.078,33.002,33.0695,225567.0
2022-11-22 10:50:00,39.18,39.19,39.06,39.08,195482.0,33.0695,33.078,32.9682,32.9851,195482.0
2022-11-22 10:55:00,39.08,39.17,39.07,39.16,141879.0,32.9851,33.0611,32.9767,33.0527,141879.0
2022-11-22 11:00:00,39.17,39.17,39.1,39.17,103495.0,33.0611,33.0611,33.002,33.0611,103495.0
2022-11-22 11:05:00,39.16,39.18,39.08,39.09,102508.0,33.0527,33.0695,32.9851,32.9936,102508.0
2022-11-22 11:10:00,39.09,39.11,39.05,39.06,155854.0,32.9936,33.0104,32.9598,32.9682,155854.0
2022-11-22 11:15:00,39.06,39.07,39.0,39.05,196556.0,32.9682,32.9767,32.9176,32.9598,196556.0
2022-11-22 11:20:00,39.05,39.14,39.04,39.12,141092.0,32.9598,33.0358,32.9514,33.0189,141092.0
2022-11-22 11:25:00,39.12,39.17,39.09,39.09,168391.0,33.0189,33.0611,32.9936,32.9936,168391.0
2022-11-22 11:30:00,39.1,39.13,39.08,39.13,162207.0,33.002,33.0273,32.9851,33.0273,162207.0
2022-11-22 11:35:00,39.13,39.14,39.04,39.06,129278.0,33.0273,33.0358,32.9514,32.9682,129278.0
2022-11-22 11:40:00,39.06,39.09,39.04,39.05,89993.0,32.9682,32.9936,32.9514,32.9598,89993.0
2022-11-22 11:45:00,39.05,39.07,39.03,39.05,105388.0,32.9598,32.9767,32.9429,32.9598,105388.0
2022-11-22 11:50:00,39.05,39.07,39.0,39.07,182548.0,32.9598,32.9767,32.9176,32.9767,182548.0
2022-11-22 11:55:00,39.06,39.12,39.06,39.11,194574.0,32.9682,33.0189,32.9682,33.0104,194574.0
2022-11-22 12:00:00,39.1,39.11,39.04,39.07,123381.0,33.002,33.0104,32.9514,32.9767,123381.0
2022-11-22 12:05:00,39.07,39.07,38.95,38.96,141094.0,32.9767,32.9767,32.8754,32.8838,141094.0
2022-11-22 12:10:00,38.96,38.97,38.91,38.94,133779.0,32.8838,32.8923,32.8416,32.867,133779.0
2022-11-22 12:15:00,38.95,38.99,38.94,38.98,101731.0,32.8754,32.9092,32.867,32.9007,101731.0
2022-11-22 12:20:00,38.98,39.0,38.92,38.93,136012.0,32.9007,32.9176,32.8501,32.8585,136012.0
2022-11-22 12:25:00,38.94,38.98,38.93,38.97,118056.0,32.867,32.9007,32.8585,32.8923,118056.0
2022-11-22 12:30:00,38.96,39.0,38.96,38.98,83411.0,32.8838,32.9176,32.8838,32.9007,83411.0
2022-11-22 12:35:00,38.98,39.01,38.97,38.98,118530.0,32.9007,32.926,32.8923,32.9007,118530.0
2022-11-22 12:40:00,38.98,39.02,38.97,39.02,70240.0,32.9007,32.9345,32.8923,32.9345,70240.0
2022-11-22 12:45:00,39.02,39.03,38.95,38.98,147199.0,32.9345,32.9429,32.8754,32.9007,147199.0
2022-11-22 12:50:00,38.98,39.01,38.95,38.99,166569.0,32.9007,32.926,32.8754,32.9092,166569.0
2022-11-22 12:55:00,38.98,39.02,38.98,39.01,80359.0,32.9007,32.9345,32.9007,32.926,80359.0
2022-11-22 13:00:00,39.01,39.01,38.97,39.0,118983.0,32.926,32.926,32.8923,32.9176,118983.0
2022-11-22 13:05:00,39.0,39.0,38.93,38.94,143062.0,32.9176,32.9176,32.8585,32.867,143062.0
2022-11-22 13:10:00,38.94,38.98,38.93,38.96,170508.0,32.867,32.9007,32.8585,32.8838,170508.0
2022-11-22 13:15:00,38.95,39.01,38.94,39.0,138468.0,32.8754,32.926,32.867,32.9176,138468.0
2022-11-22 13:20:00,39.01,39.01,38.95,38.96,100848.0,32.926,32.926,32.8754,32.8838,100848.0
2022-11-22 13:25:00,38.96,38.98,38.94,38.98,120672.0,32.8838,32.9007,32.867,32.9007,120672.0
2022-11-22 13:30:00,38.98,38.98,38.91,38.91,140823.0,32.9007,32.9007,32.8416,32.8416,140823.0
2022-11-22 13:35:00,38.91,38.93,38.9,38.91,94769.0,32.8416,32.8585,32.8332,32.8416,94769.0
2022-11-22 13:40:00,38.92,38.96,38.9,38.95,150820.0,32.8501,32.8838,32.8332,32.8754,150820.0
2022-11-22 13:45:00,38.95,39.0,38.94,38.99,124723.0,32.8754,32.9176,32.867,32.9092,124723.0
2022-11-22 13:50:00,38.99,39.01,38.97,39.0,103926.0,32.9092,32.926,32.8923,32.9176,103926.0
2022-11-22 13:55:00,39.0,39.0,38.94,38.99,141085.0,32.9176,32.9176,32.867,32.9092,141085.0
2022-11-22 14:00:00,38.99,39.01,38.96,38.99,150939.0,32.9092,32.926,32.8838,32.9092,150939.0
2022-11-22 14:05:00,38.99,39.0,38.96,38.98,182909.0,32.9092,32.9176,32.8838,32.9007,182909.0
2022-11-22 14:10:00,38.98,39.01,38.97,39.0,88574.0,32.9007,32.926,32.8923,32.9176,88574.0
2022-11-22 14:15:00,38.99,39.03,38.99,39.02,118058.0,32.9092,32.9429,32.9092,32.9345,118058.0
2022-11-22 14:20:00,39.03,39.07,39.01,39.06,145083.0,32.9429,32.9767,32.926,32.9682,145083.0
2022-11-22 14:25:00,39.05,39.06,39.03,39.05,122444.0,32.9598,32.9682,32.9429,32.9598,122444.0
2022-11-22 14:30:00,39.05,39.08,39.03,39.05,113465.0,32.9598,32.9851,32.9429,32.9598,113465.0
2022-11-22 14:35:00,39.05,39.09,39.04,39.05,164716.0,32.9598,32.9936,32.9514,32.9598,164716.0
2022-11-22 14:40:00,39.05,39.06,39.03,39.04,170106.0,32.9598,32.9682,32.9429,32.9514,170106.0
2022-11-22 14:45:00,39.04,39.05,39.03,39.05,93528.0,32.9514,32.9598,32.9429,32.9598,93528.0
2022-11-22 14:50:00,39.05,39.06,39.02,39.06,220125.0,32.9598,32.9682,32.9345,32.9682,220125.0
2022-11-22 14:55:00,39.05,39.08,39.03,39.08,196717.0,32.9598,32.9851,32.9429,32.9851,196717.0
2022-11-22 15:00:00,39.07,39.13,39.06,39.12,197850.0,32.9767,33.0273,32.9682,33.0189,197850.0
2022-11-22 15:05:00,39.12,39.13,39.1,39.13,179404.0,33.0189,33.0273,33.002,33.0273,179404.0
2022-11-22 15:10:00,39.12,39.2,39.12,39.2,160655.0,33.0189,33.0864,33.0189,33.0864,160655.0
2022-11-22 15:15:00,39.2,39.2,39.13,39.16,180782.0,33.0864,33.0864,33.0273,33.0527,180782.0
2022-11-22 15:20:00,39.16,39.2,39.14,39.16,443154.0,33.0527,33.0864,33.0358,33.0527,443154.0
2022-11-22 15:25:00,39.16,39.17,39.12,39.13,168955.0,33.0527,33.0611,33.0189,33.0273,168955.0
2022-11-22 15:30:00,39.12,39.15,39.1,39.15,200340.0,33.0189,33.0442,33.002,33.0442,200340.0
2022-11-22 15:35:00,39.15,39.15,39.09,39.12,306593.0,33.0442,33.0442,32.9936,33.0189,306593.0
2022-11-22 15:40:00,39.12,39.17,39.09,39.17,249823.0,33.0189,33.0611,32.9936,33.0611,249823.0
2022-11-22 15:45:00,39.17,39.18,39.14,39.15,394791.0,33.0611,33.0695,33.0358,33.0442,394791.0
2022-11-22 15:50:00,39.15,39.2,39.14,39.18,565842.0,33.0442,33.0864,33.0358,33.0695,565842.0
2022-11-22 15:55:00,39.19,39.23,39.16,39.18,1342515.0,33.078,33.1117,33.0527,33.0695,1342515.0
2022-11-23 09:30:00,39.03,39.03,38.8,39.0,609911.0,32.9429,32.9429,32.7488,32.9176,609911.0
2022-11-23 09:35:00,39.0,39.12,38.97,39.09,126063.0,32.9176,33.0189,32.8923,32.9936,126063.0
2022-11-23 09:40:00,39.08,39.13,39.04,39.1,112332.0,32.9851,33.0273,32.9514,33.002,112332.0
2022-11-23 09:45:00,39.11,39.2,39.05,39.05,126166.0,33.0104,33.0864,32.9598,32.9598,126166.0
2022-11-23 09:50:00,39.06,39.15,39.05,39.13,136667.0,32.9682,33.0442,32.9598,33.0273,136667.0
2022-11-23 09:55:00,39.13,39.13,39.04,39.05,139106.0,33.0273,33.0273,32.9514,32.9598,139106.0
2022-11-23 10:00:00,39.05,39.09,38.96,39.01,157537.0,32.9598,32.9936,32.8838,32.926,157537.0
2022-11-23 10:05:00,39.01,39.06,38.99,39.01,146633.0,32.926,32.9682,32.9092,32.926,146633.0
2022-11-23 10:10:00,39.02,39.09,39.01,39.06,155511.0,32.9345,32.9936,32.926,32.9682,155511.0
2022-11-23 10:15:00,39.07,39.15,39.05,39.13,102739.0,32.9767,33.0442,32.9598,33.0273,102739.0
2022-11-23 10:20:00,39.13,39.14,39.07,39.14,117039.0,33.0273,33.0358,32.9767,33.0358,117039.0
2022-11-23 10:25:00,39.14,39.17,39.11,39.14,102986.0,33.0358,33.0611,33.0104,33.0358,102986.0
2022-11-23 10:30:00,39.13,39.14,39.08,39.09,79974.0,33.0273,33.0358,32.9851,32.9936,79974.0
2022-11-23 10:35:00,39.09,39.11,39.04,39.08,164028.0,32.9936,33.0104,32.9514,32.9851,164028.0
2022-11-23 10:40:00,39.08,39.14,39.07,39.12,129967.0,32.9851,33.0358,32.9767,33.0189,129967.0
2022-11-23 10:45:00,39.13,39.14,39.07,39.1,120647.0,33.0273,33.0358,32.9767,33.002,120647.0
2022-11-23 10:50:00,39.11,39.12,39.03,39.06,105359.0,33.0104,33.0189,32.9429,32.9682,105359.0
2022-11-23 10:55:00,39.05,39.05,38.99,38.99,176157.0,32.9598,32.9598,32.9092,32.9092,176157.0
2022-11-23 11:00:00,39.0,39.04,38.98,38.99,121141.0,32.9176,32.9514,32.9007,32.9092,121141.0
2022-11-23 11:05:00,38.98,39.01,38.97,38.99,84854.0,32.9007,32.926,32.8923,32.9092,84854.0
2022-11-23 11:10:00,38.99,39.01,38.98,38.98,76865.0,32.9092,32.926,32.9007,32.9007,76865.0
2022-11-23 11:15:00,38.99,39.0,38.93,38.94,131342.0,32.9092,32.9176,32.8585,32.867,131342.0
2022-11-23 11:20:00,38.94,39.01,38.94,38.98,139303.0,32.867,32.926,32.867,32.9007,139303.0
2022-11-23 11:25:00,38.98,39.04,38.98,39.02,118252.0,32.9007,32.9514,32.9007,32.9345,118252.0
2022-11-23 11:30:00,39.02,39.02,38.96,38.99,98108.0,32.9345,32.9345,32.8838,32.9092,98108.0
2022-11-23 11:35:00,39.0,39.0,38.92,38.93,107601.0,32.9176,32.9176,32.8501,32.8585,107601.0
2022-11-23 11:40:00,38.92,38.93,38.88,38.91,88885.0,32.8501,32.8585,32.8163,32.8416,88885.0
2022-11-23 11:45:00,38.9,38.91,38.86,38.87,126457.0,32.8332,32.8416,32.7994,32.8079,126457.0
2022-11-23 11:50:00,38.86,38.88,38.81,38.81,103464.0,32.7994,32.8163,32.7572,32.7572,103464.0
2022-11-23 11:55:00,38.82,38.83,38.78,38.8,102011.0,32.7657,32.7741,32.7319,32.7488,102011.0
2022-11-23 12:00:00,38.79,38.81,38.76,38.77,108186.0,32.7404,32.7572,32.715,32.7235,108186.0
2022-11-23 12:05:00,38.77,38.81,38.77,38.81,114576.0,32.7235,32.7572,32.7235,32.7572,114576.0
2022-11-23 12:10:00,38.8,38.81,38.72,38.73,150060.0,32.7488,32.7572,32.6813,32.6897,150060.0
2022-11-23 12:15:00,38.72,38.73,38.69,38.71,77732.0,32.6813,32.6897,32.656,32.6728,77732.0
2022-11-23 12:20:00,38.71,38.75,38.69,38.74,87409.0,32.6728,32.7066,32.656,32.6982,87409.0
2022-11-23 12:25:00,38.73,38.77,38.73,38.75,79826.0,32.6897,32.7235,32.6897,32.7066,79826.0
2022-11-23 12:30:00,38.75,38.77,38.73,38.76,94735.0,32.7066,32.7235,32.6897,32.715,94735.0
2022-11-23 12:35:00,38.76,38.77,38.71,38.75,83871.0,32.715,32.7235,32.6728,32.7066,83871.0
2022-11-23 12:40:00,38.75,38.75,38.68,38.7,93759.0,32.7066,32.7066,32.6475,32.6644,93759.0
2022-11-23 12:45:00,38.71,38.74,38.7,38.71,74419.0,32.6728,32.6982,32.6644,32.6728,74419.0
2022-11-23 12:50:00,38.71,38.71,38.66,38.66,124536.0,32.6728,32.6728,32.6306,32.6306,124536.0
2022-11-23 12:55:00,38.66,38.68,38.61,38.66,98681.0,32.6306,32.6475,32.5884,32.6306,98681.0
2022-11-23 13:00:00,38.65,38.66,38.61,38.63,102006.0,32.6222,32.6306,32.5884,32.6053,102006.0
2022-11-23 13:05:00,38.62,38.69,38.61,38.69,130905.0,32.5969,32.656,32.5884,32.656,130905.0
2022-11-23 13:10:00,38.69,38.69,38.66,38.66,89430.0,32.656,32.656,32.6306,32.6306,89430.0
2022-11-23 13:15:00,38.66,38.69,38.65,38.66,86747.0,32.6306,32.656,32.6222,32.6306,86747.0
2022-11-23 13:20:00,38.65,38.67,38.65,38.66,68228.0,32.6222,32.6391,32.6222,32.6306,68228.0
2022-11-23 13:25:00,38.65,38.68,38.65,38.68,88140.0,32.6222,32.6475,32.6222,32.6475,88140.0
2022-11-23 13:30:00,38.68,38.69,38.65,38.66,102115.0,32.6475,32.656,32.6222,32.6306,102115.0
2022-11-23 13:35:00,38.65,38.67,38.62,38.66,133174.0,32.6222,32.6391,32.5969,32.6306,133174.0
2022-11-23 13:40:00,38.66,38.71,38.66,38.71,133656.0,32.6306,32.6728,32.6306,32.6728,133656.0
2022-11-23 13:45:00,38.71,38.73,38.68,38.69,130102.0,32.6728,32.6897,32.6475,32.656,130102.0
2022-11-23 13:50:00,38.69,38.7,38.67,38.68,108097.0,32.656,32.6644,32.6391,32.6475,108097.0
2022-11-23 13:55:00,38.67,38.69,38.65,38.69,80642.0,32.6391,32.656,32.6222,32.656,80642.0
2022-11-23 14:00:00,38.69,38.83,38.67,38.82,178835.0,32.656,32.7741,32.6391,32.7657,178835.0
2022-11-23 14:05:00,38.82,38.82,38.75,38.77,158893.0,32.7657,32.7657,32.7066,32.7235,158893.0
2022-11-23 14:10:00,38.77,38.81,38.75,38.8,87937.0,32.7235,32.7572,32.7066,32.7488,87937.0
2022-11-23 14:15:00,38.8,38.83,38.76,38.77,96287.0,32.7488,32.7741,32.715,32.7235,96287.0
2022-11-23 14:20:00,38.77,38.82,38.76,38.8,126535.0,32.7235,32.7657,32.715,32.7488,126535.0
2022-11-23 14:25:00,38.8,38.86,38.8,38.84,112108.0,32.7488,32.7994,32.7488,32.7826,112108.0
2022-11-23 14:30:00,38.84,38.85,38.81,38.83,144405.0,32.7826,32.791,32.7572,32.7741,144405.0
2022-11-23 14:35:00,38.82,38.85,38.81,38.84,99030.0,32.7657,32.791,32.7572,32.7826,99030.0
2022-11-23 14:40:00,38.84,38.89,38.84,38.88,261403.0,32.7826,32.8248,32.7826,32.8163,261403.0
2022-11-23 14:45:00,38.88,38.92,38.87,38.91,90073.0,32.8163,32.8501,32.8079,32.8416,90073.0
2022-11-23 14:50:00,38.91,38.92,38.85,38.85,132082.0,32.8416,32.8501,32.791,32.791,132082.0
2022-11-23 14:55:00,38.84,38.87,38.84,38.86,107199.0,32.7826,32.8079,32.7826,32.7994,107199.0
2022-11-23 15:00:00,38.86,38.89,38.82,38.88,105606.0,32.7994,32.8248,32.7657,32.8163,105606.0
2022-11-23 15:05:00,38.88,38.89,38.86,38.87,165643.0,32.8163,32.8248,32.7994,32.8079,165643.0
2022-11-23 15:10:00,38.87,38.88,38.84,38.88,110781.0,32.8079,32.8163,32.7826,32.8163,110781.0
2022-11-23 15:15:00,38.88,38.91,38.85,38.9,137935.0,32.8163,32.8416,32.791,32.8332,137935.0
2022-11-23 15:20:00,38.89,38.93,38.87,38.93,170964.0,32.8248,32.8585,32.8079,32.8585,170964.0
2022-11-23 15:25:00,38.92,38.93,38.9,38.91,140380.0,32.8501,32.8585,32.8332,32.8416,140380.0
2022-11-23 15:30:00,38.91,38.91,38.87,38.88,124964.0,32.8416,32.8416,32.8079,32.8163,124964.0
2022-11-23 15:35:00,38.89,38.91,38.87,38.9,169278.0,32.8248,32.8416,32.8079,32.8332,169278.0
2022-11-23 15:40:00,38.9,38.9,38.87,38.9,139975.0,32.8332,32.8332,32.8079,32.8332,139975.0
2022-11-23 15:45:00,38.9,38.98,38.88,38.9,341423.0,32.8332,32.9007,32.8163,32.8332,341423.0
2022-11-23 15:50:00,38.9,38.94,38.89,38.91,339734.0,32.8332,32.867,32.8248,32.8416,339734.0
2022-11-23 15:55:00,38.91,38.95,38.88,38.91,724954.0,32.8416,32.8754,32.8163,32.8416,724954.0
2022-11-25 09:30:00,39.1,39.32,39.1,39.21,478167.0,33.002,33.1877,33.002,33.0949,478167.0
2022-11-25 09:35:00,39.23,39.28,39.12,39.13,161191.0,33.1117,33.1539,33.0189,33.0273,161191.0
2022-11-25 09:40:00,39.14,39.19,39.12,39.17,105197.0,33.0358,33.078,33.0189,33.0611,105197.0
2022-11-25 09:45:00,39.18,39.22,39.15,39.16,84947.0,33.0695,33.1033,33.0442,33.0527,84947.0
2022-11-25 09:50:00,39.16,39.29,39.15,39.29,168385.0,33.0527,33.1624,33.0442,33.1624,168385.0
2022-11-25 09:55:00,39.29,39.34,39.27,39.29,117814.0,33.1624,33.2046,33.1455,33.1624,117814.0
2022-11-25 10:00:00,39.29,39.32,39.28,39.3,85122.0,33.1624,33.1877,33.1539,33.1708,85122.0
2022-11-25 10:05:00,39.3,39.35,39.27,39.34,115083.0,33.1708,33.213,33.1455,33.2046,115083.0
2022-11-25 10:10:00,39.34,39.36,39.28,39.29,129709.0,33.2046,33.2215,33.1539,33.1624,129709.0
2022-11-25 10:15:00,39.28,39.29,39.19,39.19,137728.0,33.1539,33.1624,33.078,33.078,137728.0
2022-11-25 10:20:00,39.2,39.23,39.18,39.21,122876.0,33.0864,33.1117,33.0695,33.0949,122876.0
2022-11-25 10:25:00,39.21,39.25,39.17,39.19,94290.0,33.0949,33.1286,33.0611,33.078,94290.0
2022-11-25 10:30:00,39.19,39.2,39.07,39.09,299458.0,33.078,33.0864,32.9767,32.9936,299458.0
2022-11-25 10:35:00,39.09,39.1,39.02,39.05,149096.0,32.9936,33.002,32.9345,32.9598,149096.0
2022-11-25 10:40:00,39.04,39.05,38.99,39.04,188908.0,32.9514,32.9598,32.9092,32.9514,188908.0
2022-11-25 10:45:00,39.03,39.11,39.03,39.11,95373.0,32.9429,33.0104,32.9429,33.0104,95373.0
2022-11-25 10:50:00,39.11,39.11,39.05,39.05,82001.0,33.0104,33.0104,32.9598,32.9598,82001.0
2022-11-25 10:55:00,39.05,39.11,39.04,39.09,134805.0,32.9598,33.0104,32.9514,32.9936,134805.0
2022-11-25 11:00:00,39.09,39.11,39.07,39.07,97137.0,32.9936,33.0104,32.9767,32.9767,97137.0
2022-11-25 11:05:00,39.07,39.11,39.06,39.1,81371.0,32.9767,33.0104,32.9682,33.002,81371.0
2022-11-25 11:10:00,39.09,39.11,39.06,39.11,102890.0,32.9936,33.0104,32.9682,33.0104,102890.0
2022-11-25 11:15:00,39.1,39.12,39.07,39.09,113952.0,33.002,33.0189,32.9767,32.9936,113952.0
2022-11-25 11:20:00,39.09,39.12,39.09,39.09,77221.0,32.9936,33.0189,32.9936,32.9936,77221.0
2022-11-25 11:25:00,39.09,39.16,39.07,39.14,108320.0,32.9936,33.0527,32.9767,33.0358,108320.0
2022-11-25 11:30:00,39.14,39.18,39.12,39.18,135160.0,33.0358,33.0695,33.0189,33.0695,135160.0
2022-11-25 11:35:00,39.18,39.2,39.13,39.13,160038.0,33.0695,33.0864,33.0273,33.0273,160038.0
2022-11-25 11:40:00,39.13,39.16,39.12,39.15,95518.0,33.0273,33.0527,33.0189,33.0442,95518.0
2022-11-25 11:45:00,39.16,39.17,39.13,39.15,85052.0,33.0527,33.0611,33.0273,33.0442,85052.0
2022-11-25 11:50:00,39.15,39.17,39.12,39.14,95200.0,33.0442,33.0611,33.0189,33.0358,95200.0
2022-11-25 11:55:00,39.14,39.18,39.13,39.18,63312.0,33.0358,33.0695,33.0273,33.0695,63312.0
2022-11-25 12:00:00,39.18,39.23,39.17,39.21,112612.0,33.0695,33.1117,33.0611,33.0949,112612.0
2022-11-25 12:05:00,39.21,39.21,39.08,39.09,394438.0,33.0949,33.0949,32.9851,32.9936,394438.0
2022-11-25 12:10:00,39.09,39.09,39.06,39.08,90351.0,32.9936,32.9936,32.9682,32.9851,90351.0
2022-11-25 12:15:00,39.07,39.1,39.05,39.09,100589.0,32.9767,33.002,32.9598,32.9936,100589.0
2022-11-25 12:20:00,39.09,39.1,39.05,39.07,85528.0,32.9936,33.002,32.9598,32.9767,85528.0
2022-11-25 12:25:00,39.07,39.09,39.06,39.09,92100.0,32.9767,32.9936,32.9682,32.9936,92100.0
2022-11-25 12:30:00,39.09,39.11,39.07,39.08,116644.0,32.9936,33.0104,32.9767,32.9851,116644.0
2022-11-25 12:35:00,39.08,39.1,39.06,39.09,117602.0,32.9851,33.002,32.9682,32.9936,117602.0
2022-11-25 12:40:00,39.09,39.1,39.03,39.04,289804.0,32.9936,33.002,32.9429,32.9514,289804.0
2022-11-25 12:45:00,39.04,39.04,38.97,39.0,256341.0,32.9514,32.9514,32.8923,32.9176,256341.0
2022-11-25 12:50:00,39.0,39.02,38.98,39.01,171826.0,32.9176,32.9345,32.9007,32.926,171826.0
2022-11-25 12:55:00,39.0,39.04,38.98,39.04,339970.0,32.9176,32.9514,32.9007,32.9514,339970.0
2022-11-28 09:30:00,39.01,39.09,38.89,38.93,629700.0,32.926,32.9936,32.8248,32.8585,629700.0
2022-11-28 09:35:00,38.94,39.03,38.61,38.63,394833.0,32.867,32.9429,32.5884,32.6053,394833.0
2022-11-28 09:40:00,38.63,38.73,38.59,38.61,300523.0,32.6053,32.6897,32.5715,32.5884,300523.0
2022-11-28 09:45:00,38.61,38.66,38.53,38.64,203998.0,32.5884,32.6306,32.5209,32.6138,203998.0
2022-11-28 09:50:00,38.65,38.71,38.59,38.71,189194.0,32.6222,32.6728,32.5715,32.6728,189194.0
2022-11-28 09:55:00,38.71,38.75,38.66,38.72,198977.0,32.6728,32.7066,32.6306,32.6813,198977.0
2022-11-28 10:00:00,38.73,38.73,38.59,38.66,228299.0,32.6897,32.6897,32.5715,32.6306,228299.0
2022-11-28 10:05:00,38.66,38.74,38.64,38.68,208849.0,32.6306,32.6982,32.6138,32.6475,208849.0
2022-11-28 10:10:00,38.68,38.78,38.67,38.78,126234.0,32.6475,32.7319,32.6391,32.7319,126234.0
2022-11-28 10:15:00,38.77,38.82,38.73,38.75,152066.0,32.7235,32.7657,32.6897,32.7066,152066.0
2022-11-28 10:20:00,38.75,38.79,38.73,38.73,160133.0,32.7066,32.7404,32.6897,32.6897,160133.0
2022-11-28 10:25:00,38.73,38.77,38.7,38.74,468468.0,32.6897,32.7235,32.6644,32.6982,468468.0
2022-11-28 10:30:00,38.75,38.78,38.67,38.69,162058.0,32.7066,32.7319,32.6391,32.656,162058.0
2022-11-28 10:35:00,38.69,38.72,38.64,38.71,125839.0,32.656,32.6813,32.6138,32.6728,125839.0
2022-11-28 10:40:00,38.71,38.76,38.69,38.73,136933.0,32.6728,32.715,32.656,32.6897,136933.0
2022-11-28 10:45:00,38.73,38.77,38.71,38.75,118992.0,32.6897,32.7235,32.6728,32.7066,118992.0
2022-11-28 10:50:00,38.76,38.76,38.69,38.71,97446.0,32.715,32.715,32.656,32.6728,97446.0
2022-11-28 10:55:00,38.71,38.71,38.67,38.68,117500.0,32.6728,32.6728,32.6391,32.6475,117500.0
2022-11-28 11:00:00,38.68,38.7,38.67,38.69,202960.0,32.6475,32.6644,32.6391,32.656,202960.0
2022-11-28 11:05:00,38.69,38.7,38.67,38.7,106215.0,32.656,32.6644,32.6391,32.6644,106215.0
2022-11-28 11:10:00,38.7,38.71,38.69,38.7,105460.0,32.6644,32.6728,32.656,32.6644,105460.0
2022-11-28 11:15:00,38.69,38.7,38.63,38.64,162605.0,32.656,32.6644,32.6053,32.6138,162605.0
2022-11-28 11:20:00,38.63,38.64,38.56,38.6,170293.0,32.6053,32.6138,32.5462,32.58,170293.0
2022-11-28 11:25:00,38.6,38.61,38.58,38.59,175238.0,32.58,32.5884,32.5631,32.5715,175238.0
2022-11-28 11:30:00,38.59,38.6,38.51,38.51,259133.0,32.5715,32.58,32.504,32.504,259133.0
2022-11-28 11:35:00,38.52,38.55,38.51,38.51,204358.0,32.5125,32.5378,32.504,32.504,204358.0
2022-11-28 11:40:00,38.52,38.57,38.51,38.55,122519.0,32.5125,32.5547,32.504,32.5378,122519.0
2022-11-28 11:45:00,38.55,38.57,38.55,38.55,111830.0,32.5378,32.5547,32.5378,32.5378,111830.0
2022-11-28 11:50:00,38.55,38.57,38.54,38.55,92497.0,32.5378,32.5547,32.5293,32.5378,92497.0
2022-11-28 11:55:00,38.54,38.55,38.51,38.52,151943.0,32.5293,32.5378,32.504,32.5125,151943.0
2022-11-28 12:00:00,38.52,38.52,38.42,38.46,441904.0,32.5125,32.5125,32.4281,32.4618,441904.0
2022-11-28 12:05:00,38.46,38.53,38.34,38.36,171849.0,32.4618,32.5209,32.3605,32.3774,171849.0
2022-11-28 12:10:00,38.35,38.36,38.29,38.34,163890.0,32.369,32.3774,32.3183,32.3605,163890.0
2022-11-28 12:15:00,38.35,38.38,38.31,38.34,118737.0,32.369,32.3943,32.3352,32.3605,118737.0
2022-11-28 12:20:00,38.34,38.35,38.3,38.32,180992.0,32.3605,32.369,32.3268,32.3437,180992.0
2022-11-28 12:25:00,38.32,38.36,38.3,38.3,143099.0,32.3437,32.3774,32.3268,32.3268,143099.0
2022-11-28 12:30:00,38.3,38.37,38.3,38.34,116706.0,32.3268,32.3859,32.3268,32.3605,116706.0
2022-11-28 12:35:00,38.34,38.35,38.3,38.34,111715.0,32.3605,32.369,32.3268,32.3605,111715.0
2022-11-28 12:40:00,38.34,38.34,38.31,38.32,74738.0,32.3605,32.3605,32.3352,32.3437,74738.0
2022-11-28 12:45:00,38.32,38.32,38.26,38.27,148894.0,32.3437,32.3437,32.293,32.3015,148894.0
2022-11-28 12:50:00,38.27,38.27,38.2,38.21,192835.0,32.3015,32.3015,32.2424,32.2508,192835.0
2022-11-28 12:55:00,38.2,38.22,38.15,38.19,273645.0,32.2424,32.2593,32.2002,32.2339,273645.0
2022-11-28 13:00:00,38.19,38.24,38.17,38.2,203488.0,32.2339,32.2761,32.2171,32.2424,203488.0
2022-11-28 13:05:00,38.2,38.24,38.19,38.21,105409.0,32.2424,32.2761,32.2339,32.2508,105409.0
2022-11-28 13:10:00,38.22,38.27,38.2,38.27,180936.0,32.2593,32.3015,32.2424,32.3015,180936.0
2022-11-28 13:15:00,38.26,38.28,38.23,38.23,122311.0,32.293,32.3099,32.2677,32.2677,122311.0
2022-11-28 13:20:00,38.24,38.28,38.24,38.28,154064.0,32.2761,32.3099,32.2761,32.3099,154064.0
2022-11-28 13:25:00,38.27,38.32,38.27,38.27,240310.0,32.3015,32.3437,32.3015,32.3015,240310.0
2022-11-28 13:30:00,38.27,38.3,38.25,38.26,119881.0,32.3015,32.3268,32.2846,32.293,119881.0
2022-11-28 13:35:00,38.26,38.26,38.21,38.23,108293.0,32.293,32.293,32.2508,32.2677,108293.0
2022-11-28 13:40:00,38.23,38.25,38.2,38.24,99729.0,32.2677,32.2846,32.2424,32.2761,99729.0
2022-11-28 13:45:00,38.23,38.26,38.22,38.25,144876.0,32.2677,32.293,32.2593,32.2846,144876.0
2022-11-28 13:50:00,38.24,38.3,38.24,38.29,152761.0,32.2761,32.3268,32.2761,32.3183,152761.0
2022-11-28 13:55:00,38.29,38.29,38.23,38.26,124016.0,32.3183,32.3183,32.2677,32.293,124016.0
2022-11-28 14:00:00,38.25,38.25,38.22,38.24,150264.0,32.2846,32.2846,32.2593,32.2761,150264.0
2022-11-28 14:05:00,38.23,38.26,38.21,38.22,99771.0,32.2677,32.293,32.2508,32.2593,99771.0
2022-11-28 14:10:00,38.23,38.23,38.2,38.2,113025.0,32.2677,32.2677,32.2424,32.2424,113025.0
2022-11-28 14:15:00,38.2,38.23,38.17,38.21,153967.0,32.2424,32.2677,32.2171,32.2508,153967.0
2022-11-28 14:20:00,38.21,38.23,38.19,38.22,101614.0,32.2508,32.2677,32.2339,32.2593,101614.0
2022-11-28 14:25:00,38.21,38.25,38.21,38.22,112358.0,32.2508,32.2846,32.2508,32.2593,112358.0
2022-11-28 14:30:00,38.21,38.22,38.17,38.19,125241.0,32.2508,32.2593,32.2171,32.2339,125241.0
2022-11-28 14:35:00,38.19,38.22,38.16,38.2,122856.0,32.2339,32.2593,32.2086,32.2424,122856.0
2022-11-28 14:40:00,38.2,38.21,38.17,38.18,154419.0,32.2424,32.2508,32.2171,32.2255,154419.0
2022-11-28 14:45:00,38.18,38.19,38.13,38.15,210935.0,32.2255,32.2339,32.1833,32.2002,210935.0
2022-11-28 14:50:00,38.15,38.2,38.14,38.18,213636.0,32.2002,32.2424,32.1917,32.2255,213636.0
2022-11-28 14:55:00,38.18,38.18,38.14,38.18,172493.0,32.2255,32.2255,32.1917,32.2255,172493.0
2022-11-28 15:00:00,38.17,38.21,38.17,38.2,199266.0,32.2171,32.2508,32.2171,32.2424,199266.0
2022-11-28 15:05:00,38.2,38.21,38.18,38.2,181608.0,32.2424,32.2508,32.2255,32.2424,181608.0
2022-11-28 15:10:00,38.2,38.2,38.15,38.16,144635.0,32.2424,32.2424,32.2002,32.2086,144635.0
2022-11-28 15:15:00,38.15,38.18,38.13,38.18,288896.0,32.2002,32.2255,32.1833,32.2255,288896.0
2022-11-28 15:20:00,38.18,38.2,38.17,38.17,152061.0,32.2255,32.2424,32.2171,32.2171,152061.0
2022-11-28 15:25:00,38.17,38.21,38.15,38.2,238576.0,32.2171,32.2508,32.2002,32.2424,238576.0
2022-11-28 15:30:00,38.21,38.24,38.19,38.21,220762.0,32.2508,32.2761,32.2339,32.2508,220762.0
2022-11-28 15:35:00,38.21,38.23,38.17,38.21,275807.0,32.2508,32.2677,32.2171,32.2508,275807.0
2022-11-28 15:40:00,38.2,38.28,38.2,38.26,213759.0,32.2424,32.3099,32.2424,32.293,213759.0
2022-11-28 15:45:00,38.26,38.27,38.23,38.26,249289.0,32.293,32.3015,32.2677,32.293,249289.0
2022-11-28 15:50:00,38.26,38.28,38.23,38.27,440097.0,32.293,32.3099,32.2677,32.3015,440097.0
2022-11-28 15:55:00,38.28,38.3,38.23,38.24,1192704.0,32.3099,32.3268,32.2677,32.2761,1192704.0
2022-11-29 09:30:00,38.02,38.19,37.94,38.16,682221.0,32.0904,32.2339,32.0229,32.2086,682221.0
2022-11-29 09:35:00,38.16,38.24,38.13,38.16,173341.0,32.2086,32.2761,32.1833,32.2086,173341.0
2022-11-29 09:40:00,38.16,38.23,38.15,38.2,140600.0,32.2086,32.2677,32.2002,32.2424,140600.0
2022-11-29 09:45:00,38.2,38.27,38.15,38.18,151045.0,32.2424,32.3015,32.2002,32.2255,151045.0
2022-11-29 09:50:00,38.18,38.21,38.15,38.19,176955.0,32.2255,32.2508,32.2002,32.2339,176955.0
2022-11-29 09:55:00,38.19,38.22,38.15,38.19,122260.0,32.2339,32.2593,32.2002,32.2339,122260.0
2022-11-29 10:00:00,38.19,38.23,38.1,38.11,133628.0,32.2339,32.2677,32.158,32.1664,133628.0
2022-11-29 10:05:00,38.11,38.23,38.09,38.22,203182.0,32.1664,32.2677,32.1495,32.2593,203182.0
2022-11-29 10:10:00,38.22,38.23,38.18,38.21,109250.0,32.2593,32.2677,32.2255,32.2508,109250.0
2022-11-29 10:15:00,38.22,38.35,38.21,38.34,163182.0,32.2593,32.369,32.2508,32.3605,163182.0
2022-11-29 10:20:00,38.34,38.36,38.28,38.29,116533.0,32.3605,32.3774,32.3099,32.3183,116533.0
2022-11-29 10:25:00,38.29,38.34,38.26,38.34,80717.0,32.3183,32.3605,32.293,32.3605,80717.0
2022-11-29 10:30:00,38.34,38.37,38.29,38.31,168877.0,32.3605,32.3859,32.3183,32.3352,168877.0
2022-11-29 10:35:00,38.31,38.32,38.29,38.3,91423.0,32.3352,32.3437,32.3183,32.3268,91423.0
2022-11-29 10:40:00,38.3,38.33,38.27,38.29,99126.0,32.3268,32.3521,32.3015,32.3183,99126.0
2022-11-29 10:45:00,38.28,38.29,38.23,38.23,121236.0,32.3099,32.3183,32.2677,32.2677,121236.0
2022-11-29 10:50:00,38.23,38.33,38.23,38.3,160093.0,32.2677,32.3521,32.2677,32.3268,160093.0
2022-11-29 10:55:00,38.3,38.35,38.29,38.35,108817.0,32.3268,32.369,32.3183,32.369,108817.0
2022-11-29 11:00:00,38.34,38.36,38.25,38.28,120801.0,32.3605,32.3774,32.2846,32.3099,120801.0
2022-11-29 11:05:00,38.28,38.29,38.21,38.22,196168.0,32.3099,32.3183,32.2508,32.2593,196168.0
2022-11-29 11:10:00,38.22,38.24,38.19,38.22,121762.0,32.2593,32.2761,32.2339,32.2593,121762.0
2022-11-29 11:15:00,38.22,38.23,38.15,38.16,141232.0,32.2593,32.2677,32.2002,32.2086,141232.0
2022-11-29 11:20:00,38.16,38.2,38.16,38.17,96466.0,32.2086,32.2424,32.2086,32.2171,96466.0
2022-11-29 11:25:00,38.16,38.22,38.15,38.2,110351.0,32.2086,32.2593,32.2002,32.2424,110351.0
2022-11-29 11:30:00,38.2,38.21,38.16,38.18,87748.0,32.2424,32.2508,32.2086,32.2255,87748.0
2022-11-29 11:35:00,38.18,38.19,38.13,38.18,77159.0,32.2255,32.2339,32.1833,32.2255,77159.0
2022-11-29 11:40:00,38.18,38.21,38.16,38.19,102287.0,32.2255,32.2508,32.2086,32.2339,102287.0
2022-11-29 11:45:00,38.18,38.23,38.17,38.22,106948.0,32.2255,32.2677,32.2171,32.2593,106948.0
2022-11-29 11:50:00,38.21,38.24,38.2,38.23,125149.0,32.2508,32.2761,32.2424,32.2677,125149.0
2022-11-29 11:55:00,38.23,38.25,38.22,38.23,110860.0,32.2677,32.2846,32.2593,32.2677,110860.0
2022-11-29 12:00:00,38.23,38.29,38.21,38.26,112661.0,32.2677,32.3183,32.2508,32.293,112661.0
2022-11-29 12:05:00,38.27,38.32,38.26,38.27,55296.0,32.3015,32.3437,32.293,32.3015,55296.0
2022-11-29 12:10:00,38.26,38.27,38.23,38.25,62961.0,32.293,32.3015,32.2677,32.2846,62961.0
2022-11-29 12:15:00,38.25,38.26,38.23,38.26,75680.0,32.2846,32.293,32.2677,32.293,75680.0
2022-11-29 12:20:00,38.25,38.26,38.22,38.22,90349.0,32.2846,32.293,32.2593,32.2593,90349.0
2022-11-29 12:25:00,38.23,38.28,38.21,38.26,141926.0,32.2677,32.3099,32.2508,32.293,141926.0
2022-11-29 12:30:00,38.24,38.26,38.24,38.26,66722.0,32.2761,32.293,32.2761,32.293,66722.0
2022-11-29 12:35:00,38.26,38.31,38.25,38.27,100678.0,32.293,32.3352,32.2846,32.3015,100678.0
2022-11-29 12:40:00,38.27,38.28,38.23,38.24,81686.0,32.3015,32.3099,32.2677,32.2761,81686.0
2022-11-29 12:45:00,38.24,38.24,38.2,38.23,149568.0,32.2761,32.2761,32.2424,32.2677,149568.0
2022-11-29 12:50:00,38.24,38.26,38.22,38.22,71118.0,32.2761,32.293,32.2593,32.2593,71118.0
2022-11-29 12:55:00,38.23,38.26,38.2,38.24,101599.0,32.2677,32.293,32.2424,32.2761,101599.0
2022-11-29 13:00:00,38.24,38.24,38.21,38.22,48907.0,32.2761,32.2761,32.2508,32.2593,48907.0
2022-11-29 13:05:00,38.22,38.24,38.21,38.22,55853.0,32.2593,32.2761,32.2508,32.2593,55853.0
2022-11-29 13:10:00,38.21,38.24,38.21,38.23,65225.0,32.2508,32.2761,32.2508,32.2677,65225.0
2022-11-29 13:15:00,38.23,38.24,38.2,38.23,72391.0,32.2677,32.2761,32.2424,32.2677,72391.0
2022-11-29 13:20:00,38.23,38.28,38.23,38.27,109159.0,32.2677,32.3099,32.2677,32.3015,109159.0
2022-11-29 13:25:00,38.27,38.28,38.25,38.27,85980.0,32.3015,32.3099,32.2846,32.3015,85980.0
2022-11-29 13:30:00,38.26,38.27,38.22,38.22,94188.0,32.293,32.3015,32.2593,32.2593,94188.0
2022-11-29 13:35:00,38.22,38.27,38.21,38.27,89714.0,32.2593,32.3015,32.2508,32.3015,89714.0
2022-11-29 13:40:00,38.27,38.27,38.19,38.19,107859.0,32.3015,32.3015,32.2339,32.2339,107859.0
2022-11-29 13:45:00,38.2,38.21,38.18,38.2,64232.0,32.2424,32.2508,32.2255,32.2424,64232.0
2022-11-29 13:50:00,38.2,38.22,38.18,38.21,82260.0,32.2424,32.2593,32.2255,32.2508,82260.0
2022-11-29 13:55:00,38.22,38.25,38.22,38.23,58924.0,32.2593,32.2846,32.2593,32.2677,58924.0
2022-11-29 14:00:00,38.23,38.3,38.22,38.3,111288.0,32.2677,32.3268,32.2593,32.3268,111288.0
2022-11-29 14:05:00,38.3,38.31,38.28,38.3,88120.0,32.3268,32.3352,32.3099,32.3268,88120.0
2022-11-29 14:10:00,38.3,38.32,38.28,38.3,121695.0,32.3268,32.3437,32.3099,32.3268,121695.0
2022-11-29 14:15:00,38.31,38.32,38.3,38.3,84701.0,32.3352,32.3437,32.3268,32.3268,84701.0
2022-11-29 14:20:00,38.3,38.32,38.29,38.31,84009.0,32.3268,32.3437,32.3183,32.3352,84009.0
2022-11-29 14:25:00,38.3,38.31,38.26,38.27,102606.0,32.3268,32.3352,32.293,32.3015,102606.0
2022-11-29 14:30:00,38.27,38.27,38.24,38.26,86865.0,32.3015,32.3015,32.2761,32.293,86865.0
2022-11-29 14:35:00,38.26,38.27,38.22,38.25,123197.0,32.293,32.3015,32.2593,32.2846,123197.0
2022-11-29 14:40:00,38.25,38.26,38.2,38.22,82659.0,32.2846,32.293,32.2424,32.2593,82659.0
2022-11-29 14:45:00,38.21,38.22,38.17,38.19,201720.0,32.2508,32.2593,32.2171,32.2339,201720.0
2022-11-29 14:50:00,38.2,38.25,38.17,38.23,174059.0,32.2424,32.2846,32.2171,32.2677,174059.0
2022-11-29 14:55:00,38.23,38.26,38.22,38.26,79811.0,32.2677,32.293,32.2593,32.293,79811.0
2022-11-29 15:00:00,38.26,38.29,38.24,38.25,169271.0,32.293,32.3183,32.2761,32.2846,169271.0
2022-11-29 15:05:00,38.25,38.3,38.24,38.28,102120.0,32.2846,32.3268,32.2761,32.3099,102120.0
2022-11-29 15:10:00,38.29,38.29,38.25,38.29,106964.0,32.3183,32.3183,32.2846,32.3183,106964.0
2022-11-29 15:15:00,38.28,38.3,38.27,38.27,128405.0,32.3099,32.3268,32.3015,32.3015,128405.0
2022-11-29 15:20:00,38.27,38.28,38.23,38.24,165601.0,32.3015,32.3099,32.2677,32.2761,165601.0
2022-11-29 15:25:00,38.23,38.25,38.22,38.24,147553.0,32.2677,32.2846,32.2593,32.2761,147553.0
2022-11-29 15:30:00,38.23,38.29,38.22,38.29,196990.0,32.2677,32.3183,32.2593,32.3183,196990.0
2022-11-29 15:35:00,38.29,38.29,38.24,38.26,166328.0,32.3183,32.3183,32.2761,32.293,166328.0
2022-11-29 15:40:00,38.26,38.32,38.25,38.3,144092.0,32.293,32.3437,32.2846,32.3268,144092.0
2022-11-29 15:45:00,38.3,38.35,38.27,38.33,236239.0,32.3268,32.369,32.3015,32.3521,236239.0
2022-11-29 15:50:00,38.33,38.35,38.29,38.3,278649.0,32.3521,32.369,32.3183,32.3268,278649.0
2022-11-29 15:55:00,38.3,38.37,38.3,38.32,681901.0,32.3268,32.3859,32.3268,32.3437,681901.0
2022-11-30 09:30:00,38.21,38.33,38.15,38.29,537864.0,32.2508,32.3521,32.2002,32.3183,537864.0
2022-11-30 09:35:00,38.29,38.37,38.2,38.22,182403.0,32.3183,32.3859,32.2424,32.2593,182403.0
2022-11-30 09:40:00,38.22,38.29,38.2,38.29,142405.0,32.2593,32.3183,32.2424,32.3183,142405.0
2022-11-30 09:45:00,38.29,38.4,38.29,38.37,123641.0,32.3183,32.4112,32.3183,32.3859,123641.0
2022-11-30 09:50:00,38.37,38.39,38.28,38.28,119028.0,32.3859,32.4027,32.3099,32.3099,119028.0
2022-11-30 09:55:00,38.28,38.32,38.23,38.3,177532.0,32.3099,32.3437,32.2677,32.3268,177532.0
2022-11-30 10:00:00,38.3,38.3,38.18,38.25,225691.0,32.3268,32.3268,32.2255,32.2846,225691.0
2022-11-30 10:05:00,38.25,38.31,38.24,38.31,80706.0,32.2846,32.3352,32.2761,32.3352,80706.0
2022-11-30 10:10:00,38.31,38.34,38.27,38.28,101786.0,32.3352,32.3605,32.3015,32.3099,101786.0
2022-11-30 10:15:00,38.28,38.31,38.27,38.29,102831.0,32.3099,32.3352,32.3015,32.3183,102831.0
2022-11-30 10:20:00,38.3,38.33,38.26,38.28,99165.0,32.3268,32.3521,32.293,32.3099,99165.0
2022-11-30 10:25:00,38.28,38.29,38.23,38.29,79587.0,32.3099,32.3183,32.2677,32.3183,79587.0
2022-11-30 10:30:00,38.29,38.32,38.26,38.29,104408.0,32.3183,32.3437,32.293,32.3183,104408.0
2022-11-30 10:35:00,38.29,38.31,38.26,38.3,64760.0,32.3183,32.3352,32.293,32.3268,64760.0
2022-11-30 10:40:00,38.3,38.42,38.3,38.39,98088.0,32.3268,32.4281,32.3268,32.4027,98088.0
2022-11-30 10:45:00,38.39,38.39,38.32,38.33,110336.0,32.4027,32.4027,32.3437,32.3521,110336.0
2022-11-30 10:50:00,38.33,38.38,38.31,38.33,88951.0,32.3521,32.3943,32.3352,32.3521,88951.0
2022-11-30 10:55:00,38.33,38.36,38.32,38.34,74625.0,32.3521,32.3774,32.3437,32.3605,74625.0
2022-11-30 11:00:00,38.33,38.39,38.33,38.36,66247.0,32.3521,32.4027,32.3521,32.3774,66247.0
2022-11-30 11:05:00,38.36,38.41,38.33,38.39,77266.0,32.3774,32.4196,32.3521,32.4027,77266.0
2022-11-30 11:10:00,38.4,38.41,38.37,38.4,93316.0,32.4112,32.4196,32.3859,32.4112,93316.0
2022-11-30 11:15:00,38.41,38.45,38.37,38.44,102719.0,32.4196,32.4534,32.3859,32.4449,102719.0
2022-11-30 11:20:00,38.44,38.44,38.38,38.4,102607.0,32.4449,32.4449,32.3943,32.4112,102607.0
2022-11-30 11:25:00,38.41,38.44,38.4,38.42,122775.0,32.4196,32.4449,32.4112,32.4281,122775.0
2022-11-30 11:30:00,38.43,38.48,38.42,38.47,116289.0,32.4365,32.4787,32.4281,32.4703,116289.0
2022-11-30 11:35:00,38.46,38.5,38.46,38.48,110296.0,32.4618,32.4956,32.4618,32.4787,110296.0
2022-11-30 11:40:00,38.48,38.49,38.43,38.44,83819.0,32.4787,32.4871,32.4365,32.4449,83819.0
2022-11-30 11:45:00,38.43,38.47,38.43,38.45,80151.0,32.4365,32.4703,32.4365,32.4534,80151.0
2022-11-30 11:50:00,38.45,38.48,38.42,38.48,65586.0,32.4534,32.4787,32.4281,32.4787,65586.0
2022-11-30 11:55:00,38.48,38.49,38.45,38.47,76044.0,32.4787,32.4871,32.4534,32.4703,76044.0
2022-11-30 12:00:00,38.47,38.49,38.45,38.48,90455.0,32.4703,32.4871,32.4534,32.4787,90455.0
2022-11-30 12:05:00,38.48,38.49,38.43,38.44,53252.0,32.4787,32.4871,32.4365,32.4449,53252.0
2022-11-30 12:10:00,38.44,38.45,38.4,38.43,53404.0,32.4449,32.4534,32.4112,32.4365,53404.0
2022-11-30 12:15:00,38.43,38.43,38.36,38.38,75045.0,32.4365,32.4365,32.3774,32.3943,75045.0
2022-11-30 12:20:00,38.37,38.38,38.29,38.3,129517.0,32.3859,32.3943,32.3183,32.3268,129517.0
2022-11-30 12:25:00,38.3,38.33,38.28,38.3,77756.0,32.3268,32.3521,32.3099,32.3268,77756.0
2022-11-30 12:30:00,38.3,38.31,38.28,38.3,78373.0,32.3268,32.3352,32.3099,32.3268,78373.0
2022-11-30 12:35:00,38.3,38.31,38.23,38.23,122152.0,32.3268,32.3352,32.2677,32.2677,122152.0
2022-11-30 12:40:00,38.24,38.27,38.22,38.23,145238.0,32.2761,32.3015,32.2593,32.2677,145238.0
2022-11-30 12:45:00,38.23,38.33,38.23,38.3,378306.0,32.2677,32.3521,32.2677,32.3268,378306.0
2022-11-30 12:50:00,38.3,38.37,38.3,38.34,131650.0,32.3268,32.3859,32.3268,32.3605,131650.0
2022-11-30 12:55:00,38.34,38.34,38.3,38.32,109903.0,32.3605,32.3605,32.3268,32.3437,109903.0
2022-11-30 13:00:00,38.31,38.33,38.29,38.33,69362.0,32.3352,32.3521,32.3183,32.3521,69362.0
2022-11-30 13:05:00,38.33,38.35,38.32,38.34,65815.0,32.3521,32.369,32.3437,32.3605,65815.0
2022-11-30 13:10:00,38.35,38.36,38.31,38.31,83177.0,32.369,32.3774,32.3352,32.3352,83177.0
2022-11-30 13:15:00,38.32,38.32,38.28,38.28,68392.0,32.3437,32.3437,32.3099,32.3099,68392.0
2022-11-30 13:20:00,38.29,38.29,38.2,38.23,101374.0,32.3183,32.3183,32.2424,32.2677,101374.0
2022-11-30 13:25:00,38.23,38.25,38.18,38.19,114127.0,32.2677,32.2846,32.2255,32.2339,114127.0
2022-11-30 13:30:00,38.2,38.38,38.15,38.27,361026.0,32.2424,32.3943,32.2002,32.3015,361026.0
2022-11-30 13:35:00,38.28,38.45,38.27,38.43,208291.0,32.3099,32.4534,32.3015,32.4365,208291.0
2022-11-30 13:40:00,38.44,38.49,38.38,38.41,123983.0,32.4449,32.4871,32.3943,32.4196,123983.0
2022-11-30 13:45:00,38.41,38.42,38.27,38.38,197081.0,32.4196,32.4281,32.3015,32.3943,197081.0
2022-11-30 13:50:00,38.39,38.46,38.38,38.45,167699.0,32.4027,32.4618,32.3943,32.4534,167699.0
2022-11-30 13:55:00,38.45,38.55,38.45,38.53,172520.0,32.4534,32.5378,32.4534,32.5209,172520.0
2022-11-30 14:00:00,38.52,38.6,38.51,38.59,182197.0,32.5125,32.58,32.504,32.5715,182197.0
2022-11-30 14:05:00,38.59,38.64,38.52,38.55,239524.0,32.5715,32.6138,32.5125,32.5378,239524.0
2022-11-30 14:10:00,38.55,38.58,38.5,38.52,136761.0,32.5378,32.5631,32.4956,32.5125,136761.0
2022-11-30 14:15:00,38.53,38.65,38.52,38.65,166490.0,32.5209,32.6222,32.5125,32.6222,166490.0
2022-11-30 14:20:00,38.65,38.68,38.6,38.63,210012.0,32.6222,32.6475,32.58,32.6053,210012.0
2022-11-30 14:25:00,38.63,38.65,38.58,38.6,167627.0,32.6053,32.6222,32.5631,32.58,167627.0
2022-11-30 14:30:00,38.59,38.61,38.54,38.55,198571.0,32.5715,32.5884,32.5293,32.5378,198571.0
2022-11-30 14:35:00,38.55,38.56,38.47,38.48,259450.0,32.5378,32.5462,32.4703,32.4787,259450.0
2022-11-30 14:40:00,38.49,38.56,38.47,38.5,177190.0,32.4871,32.5462,32.4703,32.4956,177190.0
2022-11-30 14:45:00,38.5,38.57,38.49,38.57,182720.0,32.4956,32.5547,32.4871,32.5547,182720.0
2022-11-30 14:50:00,38.57,38.62,38.55,38.62,224330.0,32.5547,32.5969,32.5378,32.5969,224330.0
2022-11-30 14:55:00,38.62,38.65,38.61,38.63,177945.0,32.5969,32.6222,32.5884,32.6053,177945.0
2022-11-30 15:00:00,38.63,38.7,38.62,38.69,180916.0,32.6053,32.6644,32.5969,32.656,180916.0
2022-11-30 15:05:00,38.69,38.72,38.65,38.7,304209.0,32.656,32.6813,32.6222,32.6644,304209.0
2022-11-30 15:10:00,38.71,38.71,38.66,38.69,283198.0,32.6728,32.6728,32.6306,32.656,283198.0
2022-11-30 15:15:00,38.69,38.76,38.68,38.73,347351.0,32.656,32.715,32.6475,32.6897,347351.0
2022-11-30 15:20:00,38.73,38.78,38.72,38.77,189232.0,32.6897,32.7319,32.6813,32.7235,189232.0
2022-11-30 15:25:00,38.77,38.82,38.76,38.8,171650.0,32.7235,32.7657,32.715,32.7488,171650.0
2022-11-30 15:30:00,38.8,38.91,38.77,38.91,303169.0,32.7488,32.8416,32.7235,32.8416,303169.0
2022-11-30 15:35:00,38.91,38.95,38.87,38.91,353711.0,32.8416,32.8754,32.8079,32.8416,353711.0
2022-11-30 15:40:00,38.91,38.95,38.88,38.94,407110.0,32.8416,32.8754,32.8163,32.867,407110.0
2022-11-30 15:45:00,38.95,38.97,38.87,38.91,608458.0,32.8754,32.8923,32.8079,32.8416,608458.0
2022-11-30 15:50:00,38.92,39.14,38.87,38.98,1833881.0,32.8501,33.0358,32.8079,32.9007,1833881.0
2022-11-30 15:55:00,38.98,39.01,38.86,38.95,2352192.0,32.9007,32.926,32.7994,32.8754,2352192.0
2022-12-01 09:30:00,39.18,39.23,38.98,39.01,609724.0,33.0695,33.1117,32.9007,32.926,609724.0
2022-12-01 09:35:00,39.02,39.12,39.0,39.1,264129.0,32.9345,33.0189,32.9176,33.002,264129.0
2022-12-01 09:40:00,39.09,39.14,39.02,39.08,293977.0,32.9936,33.0358,32.9345,32.9851,293977.0
2022-12-01 09:45:00,39.08,39.19,39.07,39.09,370009.0,32.9851,33.078,32.9767,32.9936,370009.0
2022-12-01 09:50:00,39.1,39.14,39.04,39.06,373591.0,33.002,33.0358,32.9514,32.9682,373591.0
2022-12-01 09:55:00,39.07,39.09,38.96,38.97,204559.0,32.9767,32.9936,32.8838,32.8923,204559.0
2022-12-01 10:00:00,38.97,39.05,38.9,38.91,205043.0,32.8923,32.9598,32.8332,32.8416,205043.0
2022-12-01 10:05:00,38.91,38.92,38.78,38.8,249648.0,32.8416,32.8501,32.7319,32.7488,249648.0
2022-12-01 10:10:00,38.8,38.88,38.79,38.82,219591.0,32.7488,32.8163,32.7404,32.7657,219591.0
2022-12-01 10:15:00,38.81,38.83,38.68,38.69,335072.0,32.7572,32.7741,32.6475,32.656,335072.0
2022-12-01 10:20:00,38.69,38.69,38.62,38.63,138366.0,32.656,32.656,32.5969,32.6053,138366.0
2022-12-01 10:25:00,38.63,38.72,38.63,38.69,218627.0,32.6053,32.6813,32.6053,32.656,218627.0
2022-12-01 10:30:00,38.7,38.71,38.65,38.69,204973.0,32.6644,32.6728,32.6222,32.656,204973.0
2022-12-01 10:35:00,38.69,38.72,38.62,38.63,155021.0,32.656,32.6813,32.5969,32.6053,155021.0
2022-12-01 10:40:00,38.62,38.64,38.58,38.64,141485.0,32.5969,32.6138,32.5631,32.6138,141485.0
2022-12-01 10:45:00,38.64,38.68,38.62,38.65,132719.0,32.6138,32.6475,32.5969,32.6222,132719.0
2022-12-01 10:50:00,38.65,38.68,38.64,38.68,175656.0,32.6222,32.6475,32.6138,32.6475,175656.0
2022-12-01 10:55:00,38.67,38.75,38.66,38.75,173239.0,32.6391,32.7066,32.6306,32.7066,173239.0
2022-12-01 11:00:00,38.75,38.75,38.72,38.75,124410.0,32.7066,32.7066,32.6813,32.7066,124410.0
2022-12-01 11:05:00,38.74,38.75,38.7,38.75,169718.0,32.6982,32.7066,32.6644,32.7066,169718.0
2022-12-01 11:10:00,38.74,38.75,38.69,38.7,110393.0,32.6982,32.7066,32.656,32.6644,110393.0
2022-12-01 11:15:00,38.7,38.71,38.64,38.65,177192.0,32.6644,32.6728,32.6138,32.6222,177192.0
2022-12-01 11:20:00,38.65,38.65,38.59,38.61,287785.0,32.6222,32.6222,32.5715,32.5884,287785.0
2022-12-01 11:25:00,38.61,38.64,38.59,38.59,266250.0,32.5884,32.6138,32.5715,32.5715,266250.0
2022-12-01 11:30:00,38.59,38.71,38.58,38.71,349715.0,32.5715,32.6728,32.5631,32.6728,349715.0
2022-12-01 11:35:00,38.71,38.71,38.65,38.69,124593.0,32.6728,32.6728,32.6222,32.656,124593.0
2022-12-01 11:40:00,38.69,38.71,38.62,38.63,282533.0,32.656,32.6728,32.5969,32.6053,282533.0
2022-12-01 11:45:00,38.62,38.65,38.52,38.52,187763.0,32.5969,32.6222,32.5125,32.5125,187763.0
2022-12-01 11:50:00,38.52,38.55,38.48,38.52,189414.0,32.5125,32.5378,32.4787,32.5125,189414.0
2022-12-01 11:55:00,38.52,38.53,38.49,38.51,132878.0,32.5125,32.5209,32.4871,32.504,132878.0
2022-12-01 12:00:00,38.52,38.52,38.39,38.4,361658.0,32.5125,32.5125,32.4027,32.4112,361658.0
2022-12-01 12:05:00,38.4,38.41,38.28,38.29,360240.0,32.4112,32.4196,32.3099,32.3183,360240.0
2022-12-01 12:10:00,38.28,38.29,38.2,38.2,323960.0,32.3099,32.3183,32.2424,32.2424,323960.0
2022-12-01 12:15:00,38.2,38.27,38.19,38.2,322892.0,32.2424,32.3015,32.2339,32.2424,322892.0
2022-12-01 12:20:00,38.19,38.27,38.17,38.18,370928.0,32.2339,32.3015,32.2171,32.2255,370928.0
2022-12-01 12:25:00,38.18,38.25,38.18,38.23,197125.0,32.2255,32.2846,32.2255,32.2677,197125.0
2022-12-01 12:30:00,38.23,38.24,38.14,38.15,303354.0,32.2677,32.2761,32.1917,32.2002,303354.0
2022-12-01 12:35:00,38.15,38.16,38.02,38.05,422117.0,32.2002,32.2086,32.0904,32.1158,422117.0
2022-12-01 12:40:00,38.04,38.06,38.02,38.05,262014.0,32.1073,32.1242,32.0904,32.1158,262014.0
2022-12-01 12:45:00,38.05,38.07,38.01,38.02,264988.0,32.1158,32.1326,32.082,32.0904,264988.0
2022-12-01 12:50:00,38.02,38.06,38.02,38.02,214733.0,32.0904,32.1242,32.0904,32.0904,214733.0
2022-12-01 12:55:00,38.02,38.08,38.01,38.07,294118.0,32.0904,32.1411,32.082,32.1326,294118.0
2022-12-01 13:00:00,38.06,38.07,37.95,38.0,447667.0,32.1242,32.1326,32.0314,32.0736,447667.0
2022-12-01 13:05:00,38.0,38.05,37.98,38.05,293689.0,32.0736,32.1158,32.0567,32.1158,293689.0
2022-12-01 13:10:00,38.05,38.06,37.99,38.0,161077.0,32.1158,32.1242,32.0651,32.0736,161077.0
2022-12-01 13:15:00,38.0,38.01,37.95,37.97,119966.0,32.0736,32.082,32.0314,32.0482,119966.0
2022-12-01 13:20:00,37.97,38.0,37.95,37.96,149152.0,32.0482,32.0736,32.0314,32.0398,149152.0
2022-12-01 13:25:00,37.95,37.96,37.9,37.91,219934.0,32.0314,32.0398,31.9892,31.9976,219934.0
2022-12-01 13:30:00,37.92,37.92,37.81,37.85,386221.0,32.006,32.006,31.9132,31.947,386221.0
2022-12-01 13:35:00,37.85,37.96,37.85,37.95,259062.0,31.947,32.0398,31.947,32.0314,259062.0
2022-12-01 13:40:00,37.96,38.08,37.95,38.05,367431.0,32.0398,32.1411,32.0314,32.1158,367431.0
2022-12-01 13:45:00,38.05,38.06,37.99,38.02,187103.0,32.1158,32.1242,32.0651,32.0904,187103.0
2022-12-01 13:50:00,38.02,38.03,37.93,37.93,267108.0,32.0904,32.0989,32.0145,32.0145,267108.0
2022-12-01 13:55:00,37.94,38.0,37.93,37.97,161879.0,32.0229,32.0736,32.0145,32.0482,161879.0
2022-12-01 14:00:00,37.97,38.02,37.96,37.98,159359.0,32.0482,32.0904,32.0398,32.0567,159359.0
2022-12-01 14:05:00,37.99,38.02,37.98,38.02,98221.0,32.0651,32.0904,32.0567,32.0904,98221.0
2022-12-01 14:10:00,38.02,38.03,38.0,38.02,201949.0,32.0904,32.0989,32.0736,32.0904,201949.0
2022-12-01 14:15:00,38.02,38.04,38.0,38.01,226819.0,32.0904,32.1073,32.0736,32.082,226819.0
2022-12-01 14:20:00,38.02,38.02,37.99,38.01,147872.0,32.0904,32.0904,32.0651,32.082,147872.0
2022-12-01 14:25:00,38.01,38.05,38.0,38.02,142128.0,32.082,32.1158,32.0736,32.0904,142128.0
2022-12-01 14:30:00,38.03,38.14,38.02,38.14,194124.0,32.0989,32.1917,32.0904,32.1917,194124.0
2022-12-01 14:35:00,38.14,38.17,38.12,38.16,140669.0,32.1917,32.2171,32.1748,32.2086,140669.0
2022-12-01 14:40:00,38.17,38.18,38.09,38.09,246720.0,32.2171,32.2255,32.1495,32.1495,246720.0
2022-12-01 14:45:00,38.09,38.13,38.08,38.13,163750.0,32.1495,32.1833,32.1411,32.1833,163750.0
2022-12-01 14:50:00,38.13,38.15,38.1,38.1,159424.0,32.1833,32.2002,32.158,32.158,159424.0
2022-12-01 14:55:00,38.11,38.14,38.08,38.14,149164.0,32.1664,32.1917,32.1411,32.1917,149164.0
2022-12-01 15:00:00,38.14,38.2,38.12,38.19,242556.0,32.1917,32.2424,32.1748,32.2339,242556.0
2022-12-01 15:05:00,38.19,38.25,38.18,38.22,245206.0,32.2339,32.2846,32.2255,32.2593,245206.0
2022-12-01 15:10:00,38.22,38.22,38.15,38.17,159402.0,32.2593,32.2593,32.2002,32.2171,159402.0
2022-12-01 15:15:00,38.16,38.22,38.16,38.18,207376.0,32.2086,32.2593,32.2086,32.2255,207376.0
2022-12-01 15:20:00,38.18,38.25,38.16,38.25,228872.0,32.2255,32.2846,32.2086,32.2846,228872.0
2022-12-01 15:25:00,38.25,38.29,38.23,38.27,166242.0,32.2846,32.3183,32.2677,32.3015,166242.0
2022-12-01 15:30:00,38.27,38.32,38.26,38.3,215573.0,32.3015,32.3437,32.293,32.3268,215573.0
2022-12-01 15:35:00,38.3,38.31,38.24,38.28,244103.0,32.3268,32.3352,32.2761,32.3099,244103.0
2022-12-01 15:40:00,38.27,38.37,38.27,38.36,266292.0,32.3015,32.3859,32.3015,32.3774,266292.0
2022-12-01 15:45:00,38.36,38.37,38.32,38.34,370058.0,32.3774,32.3859,32.3437,32.3605,370058.0
2022-12-01 15:50:00,38.34,38.4,38.3,38.34,581670.0,32.3605,32.4112,32.3268,32.3605,581670.0
2022-12-01 15:55:00,38.34,38.37,38.3,38.32,902390.0,32.3605,32.3859,32.3268,32.3437,902390.0
2022-12-02 09:30:00,37.93,38.07,37.7,37.85,937986.0,32.0145,32.1326,31.8204,31.947,937986.0
2022-12-02 09:35:00,37.86,37.92,37.78,37.8,263246.0,31.9554,32.006,31.8879,31.9048,263246.0
2022-12-02 09:40:00,37.79,37.89,37.76,37.84,439793.0,31.8963,31.9807,31.871,31.9385,439793.0
2022-12-02 09:45:00,37.84,37.88,37.76,37.88,276559.0,31.9385,31.9723,31.871,31.9723,276559.0
2022-12-02 09:50:00,37.88,37.94,37.85,37.85,140204.0,31.9723,32.0229,31.947,31.947,140204.0
2022-12-02 09:55:00,37.86,37.86,37.75,37.77,228755.0,31.9554,31.9554,31.8626,31.8794,228755.0
2022-12-02 10:00:00,37.77,37.87,37.77,37.83,267329.0,31.8794,31.9638,31.8794,31.9301,267329.0
2022-12-02 10:05:00,37.83,37.89,37.81,37.84,248656.0,31.9301,31.9807,31.9132,31.9385,248656.0
2022-12-02 10:10:00,37.84,38.01,37.84,38.0,469995.0,31.9385,32.082,31.9385,32.0736,469995.0
2022-12-02 10:15:00,38.0,38.0,37.91,37.97,218333.0,32.0736,32.0736,31.9976,32.0482,218333.0
2022-12-02 10:20:00,37.97,38.02,37.95,37.98,215025.0,32.0482,32.0904,32.0314,32.0567,215025.0
2022-12-02 10:25:00,37.98,38.04,37.96,38.01,211605.0,32.0567,32.1073,32.0398,32.082,211605.0
2022-12-02 10:30:00,38.01,38.02,37.9,38.01,165910.0,32.082,32.0904,31.9892,32.082,165910.0
2022-12-02 10:35:00,38.01,38.11,37.99,38.06,148071.0,32.082,32.1664,32.0651,32.1242,148071.0
2022-12-02 10:40:00,38.07,38.07,37.99,38.04,178389.0,32.1326,32.1326,32.0651,32.1073,178389.0
2022-12-02 10:45:00,38.05,38.1,38.04,38.09,119128.0,32.1158,32.158,32.1073,32.1495,119128.0
2022-12-02 10:50:00,38.1,38.16,38.08,38.12,128317.0,32.158,32.2086,32.1411,32.1748,128317.0
2022-12-02 10:55:00,38.12,38.13,38.05,38.07,114273.0,32.1748,32.1833,32.1158,32.1326,114273.0
2022-12-02 11:00:00,38.06,38.12,38.05,38.11,109209.0,32.1242,32.1748,32.1158,32.1664,109209.0
2022-12-02 11:05:00,38.1,38.15,38.09,38.09,111388.0,32.158,32.2002,32.1495,32.1495,111388.0
2022-12-02 11:10:00,38.09,38.12,38.04,38.09,115494.0,32.1495,32.1748,32.1073,32.1495,115494.0
2022-12-02 11:15:00,38.09,38.1,38.05,38.08,107474.0,32.1495,32.158,32.1158,32.1411,107474.0
2022-12-02 11:20:00,38.08,38.09,38.06,38.08,77445.0,32.1411,32.1495,32.1242,32.1411,77445.0
2022-12-02 11:25:00,38.07,38.1,38.02,38.04,115138.0,32.1326,32.158,32.0904,32.1073,115138.0
2022-12-02 11:30:00,38.04,38.06,37.99,38.0,240022.0,32.1073,32.1242,32.0651,32.0736,240022.0
2022-12-02 11:35:00,38.0,38.1,37.99,38.08,133774.0,32.0736,32.158,32.0651,32.1411,133774.0
2022-12-02 11:40:00,38.08,38.15,38.07,38.12,103825.0,32.1411,32.2002,32.1326,32.1748,103825.0
2022-12-02 11:45:00,38.13,38.19,38.12,38.19,144152.0,32.1833,32.2339,32.1748,32.2339,144152.0
2022-12-02 11:50:00,38.19,38.19,38.12,38.14,104428.0,32.2339,32.2339,32.1748,32.1917,104428.0
2022-12-02 11:55:00,38.14,38.15,38.09,38.15,148299.0,32.1917,32.2002,32.1495,32.2002,148299.0
2022-12-02 12:00:00,38.14,38.15,38.09,38.12,130139.0,32.1917,32.2002,32.1495,32.1748,130139.0
2022-12-02 12:05:00,38.12,38.12,38.08,38.11,106423.0,32.1748,32.1748,32.1411,32.1664,106423.0
2022-12-02 12:10:00,38.11,38.15,38.09,38.15,139534.0,32.1664,32.2002,32.1495,32.2002,139534.0
2022-12-02 12:15:00,38.15,38.19,38.08,38.15,186206.0,32.2002,32.2339,32.1411,32.2002,186206.0
2022-12-02 12:20:00,38.15,38.18,38.13,38.17,100960.0,32.2002,32.2255,32.1833,32.2171,100960.0
2022-12-02 12:25:00,38.16,38.17,38.11,38.13,108260.0,32.2086,32.2171,32.1664,32.1833,108260.0
2022-12-02 12:30:00,38.13,38.14,38.1,38.11,85816.0,32.1833,32.1917,32.158,32.1664,85816.0
2022-12-02 12:35:00,38.11,38.11,38.05,38.06,123815.0,32.1664,32.1664,32.1158,32.1242,123815.0
2022-12-02 12:40:00,38.07,38.11,38.02,38.09,173619.0,32.1326,32.1664,32.0904,32.1495,173619.0
2022-12-02 12:45:00,38.09,38.1,38.07,38.08,102049.0,32.1495,32.158,32.1326,32.1411,102049.0
2022-12-02 12:50:00,38.09,38.1,38.05,38.09,90167.0,32.1495,32.158,32.1158,32.1495,90167.0
2022-12-02 12:55:00,38.09,38.11,38.07,38.08,90885.0,32.1495,32.1664,32.1326,32.1411,90885.0
2022-12-02 13:00:00,38.08,38.1,38.06,38.07,102853.0,32.1411,32.158,32.1242,32.1326,102853.0
2022-12-02 13:05:00,38.07,38.07,38.03,38.05,93494.0,32.1326,32.1326,32.0989,32.1158,93494.0
2022-12-02 13:10:00,38.05,38.07,38.04,38.07,89729.0,32.1158,32.1326,32.1073,32.1326,89729.0
2022-12-02 13:15:00,38.07,38.08,38.04,38.08,78997.0,32.1326,32.1411,32.1073,32.1411,78997.0
2022-12-02 13:20:00,38.07,38.12,38.07,38.11,84713.0,32.1326,32.1748,32.1326,32.1664,84713.0
2022-12-02 13:25:00,38.1,38.15,38.1,38.12,123024.0,32.158,32.2002,32.158,32.1748,123024.0
2022-12-02 13:30:00,38.12,38.15,38.11,38.14,119110.0,32.1748,32.2002,32.1664,32.1917,119110.0
2022-12-02 13:35:00,38.14,38.17,38.12,38.13,215971.0,32.1917,32.2171,32.1748,32.1833,215971.0
2022-12-02 13:40:00,38.14,38.16,38.09,38.1,212604.0,32.1917,32.2086,32.1495,32.158,212604.0
2022-12-02 13:45:00,38.1,38.11,38.07,38.09,153525.0,32.158,32.1664,32.1326,32.1495,153525.0
2022-12-02 13:50:00,38.09,38.14,38.09,38.11,109527.0,32.1495,32.1917,32.1495,32.1664,109527.0
2022-12-02 13:55:00,38.11,38.11,38.08,38.11,83861.0,32.1664,32.1664,32.1411,32.1664,83861.0
2022-12-02 14:00:00,38.11,38.12,38.06,38.12,135940.0,32.1664,32.1748,32.1242,32.1748,135940.0
2022-12-02 14:05:00,38.12,38.12,38.07,38.08,158713.0,32.1748,32.1748,32.1326,32.1411,158713.0
2022-12-02 14:10:00,38.08,38.11,38.06,38.11,81630.0,32.1411,32.1664,32.1242,32.1664,81630.0
2022-12-02 14:15:00,38.11,38.15,38.1,38.15,132681.0,32.1664,32.2002,32.158,32.2002,132681.0
2022-12-02 14:20:00,38.14,38.17,38.13,38.16,116265.0,32.1917,32.2171,32.1833,32.2086,116265.0
2022-12-02 14:25:00,38.15,38.18,38.14,38.16,103591.0,32.2002,32.2255,32.1917,32.2086,103591.0
2022-12-02 14:30:00,38.16,38.17,38.13,38.17,115678.0,32.2086,32.2171,32.1833,32.2171,115678.0
2022-12-02 14:35:00,38.17,38.18,38.15,38.16,114142.0,32.2171,32.2255,32.2002,32.2086,114142.0
2022-12-02 14:40:00,38.15,38.2,38.15,38.16,146068.0,32.2002,32.2424,32.2002,32.2086,146068.0
2022-12-02 14:45:00,38.16,38.2,38.16,38.2,141578.0,32.2086,32.2424,32.2086,32.2424,141578.0
2022-12-02 14:50:00,38.2,38.2,38.16,38.17,227907.0,32.2424,32.2424,32.2086,32.2171,227907.0
2022-12-02 14:55:00,38.16,38.21,38.15,38.2,293524.0,32.2086,32.2508,32.2002,32.2424,293524.0
2022-12-02 15:00:00,38.2,38.25,38.2,38.22,263208.0,32.2424,32.2846,32.2424,32.2593,263208.0
2022-12-02 15:05:00,38.22,38.24,38.19,38.23,277584.0,32.2593,32.2761,32.2339,32.2677,277584.0
2022-12-02 15:10:00,38.23,38.27,38.21,38.26,221866.0,32.2677,32.3015,32.2508,32.293,221866.0
2022-12-02 15:15:00,38.26,38.3,38.24,38.27,244524.0,32.293,32.3268,32.2761,32.3015,244524.0
2022-12-02 15:20:00,38.27,38.27,38.21,38.21,188271.0,32.3015,32.3015,32.2508,32.2508,188271.0
2022-12-02 15:25:00,38.22,38.22,38.18,38.2,223659.0,32.2593,32.2593,32.2255,32.2424,223659.0
2022-12-02 15:30:00,38.19,38.24,38.18,38.22,308237.0,32.2339,32.2761,32.2255,32.2593,308237.0
2022-12-02 15:35:00,38.22,38.23,38.19,38.23,293859.0,32.2593,32.2677,32.2339,32.2677,293859.0
2022-12-02 15:40:00,38.23,38.23,38.19,38.22,298249.0,32.2677,32.2677,32.2339,32.2593,298249.0
2022-12-02 15:45:00,38.22,38.25,38.19,38.21,362074.0,32.2593,32.2846,32.2339,32.2508,362074.0
2022-12-02 15:50:00,38.21,38.23,38.17,38.22,724014.0,32.2508,32.2677,32.2171,32.2593,724014.0
2022-12-02 15:55:00,38.22,38.26,38.14,38.18,1887281.0,32.2593,32.293,32.1917,32.2255,1887281.0
2022-12-05 09:30:00,37.98,38.06,37.82,38.01,797892.0,32.0567,32.1242,31.9216,32.082,797892.0
2022-12-05 09:35:00,37.99,38.11,37.92,37.99,253392.0,32.0651,32.1664,32.006,32.0651,253392.0
2022-12-05 09:40:00,37.99,37.99,37.85,37.91,225561.0,32.0651,32.0651,31.947,31.9976,225561.0
2022-12-05 09:45:00,37.91,37.93,37.82,37.82,292787.0,31.9976,32.0145,31.9216,31.9216,292787.0
2022-12-05 09:50:00,37.83,37.83,37.65,37.68,421136.0,31.9301,31.9301,31.7781,31.8035,421136.0
2022-12-05 09:55:00,37.67,37.76,37.62,37.75,267316.0,31.795,31.871,31.7528,31.8626,267316.0
2022-12-05 10:00:00,37.76,37.76,37.58,37.62,379755.0,31.871,31.871,31.7191,31.7528,379755.0
2022-12-05 10:05:00,37.63,37.64,37.47,37.5,666982.0,31.7613,31.7697,31.6262,31.6515,666982.0
2022-12-05 10:10:00,37.51,37.58,37.49,37.52,330725.0,31.66,31.7191,31.6431,31.6684,330725.0
2022-12-05 10:15:00,37.51,37.57,37.49,37.57,172535.0,31.66,31.7106,31.6431,31.7106,172535.0
2022-12-05 10:20:00,37.57,37.6,37.55,37.59,191205.0,31.7106,31.7359,31.6937,31.7275,191205.0
2022-12-05 10:25:00,37.59,37.6,37.52,37.54,342014.0,31.7275,31.7359,31.6684,31.6853,342014.0
2022-12-05 10:30:00,37.53,37.54,37.5,37.52,235913.0,31.6769,31.6853,31.6515,31.6684,235913.0
2022-12-05 10:35:00,37.52,37.52,37.47,37.49,213474.0,31.6684,31.6684,31.6262,31.6431,213474.0
2022-12-05 10:40:00,37.48,37.5,37.43,37.45,240885.0,31.6347,31.6515,31.5925,31.6093,240885.0
2022-12-05 10:45:00,37.45,37.51,37.44,37.5,245040.0,31.6093,31.66,31.6009,31.6515,245040.0
2022-12-05 10:50:00,37.5,37.5,37.44,37.48,197739.0,31.6515,31.6515,31.6009,31.6347,197739.0
2022-12-05 10:55:00,37.47,37.48,37.42,37.42,223588.0,31.6262,31.6347,31.584,31.584,223588.0
2022-12-05 11:00:00,37.42,37.45,37.39,37.45,632083.0,31.584,31.6093,31.5587,31.6093,632083.0
2022-12-05 11:05:00,37.45,37.49,37.42,37.45,195103.0,31.6093,31.6431,31.584,31.6093,195103.0
2022-12-05 11:10:00,37.45,37.51,37.44,37.48,259034.0,31.6093,31.66,31.6009,31.6347,259034.0
2022-12-05 11:15:00,37.47,37.48,37.43,37.43,143950.0,31.6262,31.6347,31.5925,31.5925,143950.0
2022-12-05 11:20:00,37.43,37.45,37.39,37.39,198107.0,31.5925,31.6093,31.5587,31.5587,198107.0
2022-12-05 11:25:00,37.4,37.4,37.35,37.35,297049.0,31.5671,31.5671,31.5249,31.5249,297049.0
2022-12-05 11:30:00,37.36,37.36,37.28,37.32,391737.0,31.5334,31.5334,31.4659,31.4996,391737.0
2022-12-05 11:35:00,37.32,37.33,37.28,37.31,217583.0,31.4996,31.5081,31.4659,31.4912,217583.0
2022-12-05 11:40:00,37.32,37.32,37.26,37.3,204860.0,31.4996,31.4996,31.449,31.4827,204860.0
2022-12-05 11:45:00,37.29,37.3,37.23,37.24,299040.0,31.4743,31.4827,31.4237,31.4321,299040.0
2022-12-05 11:50:00,37.24,37.27,37.22,37.23,161527.0,31.4321,31.4574,31.4152,31.4237,161527.0
2022-12-05 11:55:00,37.22,37.22,37.14,37.14,400201.0,31.4152,31.4152,31.3477,31.3477,400201.0
2022-12-05 12:00:00,37.15,37.15,37.1,37.12,219455.0,31.3561,31.3561,31.3139,31.3308,219455.0
2022-12-05 12:05:00,37.12,37.16,37.1,37.12,265646.0,31.3308,31.3646,31.3139,31.3308,265646.0
2022-12-05 12:10:00,37.11,37.13,37.1,37.13,258677.0,31.3224,31.3392,31.3139,31.3392,258677.0
2022-12-05 12:15:00,37.13,37.16,37.12,37.15,208773.0,31.3392,31.3646,31.3308,31.3561,208773.0
2022-12-05 12:20:00,37.15,37.15,37.1,37.14,218156.0,31.3561,31.3561,31.3139,31.3477,218156.0
2022-12-05 12:25:00,37.14,37.19,37.13,37.16,247574.0,31.3477,31.3899,31.3392,31.3646,247574.0
2022-12-05 12:30:00,37.16,37.17,37.1,37.12,197926.0,31.3646,31.373,31.3139,31.3308,197926.0
2022-12-05 12:35:00,37.11,37.14,37.1,37.12,227147.0,31.3224,31.3477,31.3139,31.3308,227147.0
2022-12-05 12:40:00,37.12,37.12,37.04,37.05,197072.0,31.3308,31.3308,31.2633,31.2717,197072.0
2022-12-05 12:45:00,37.05,37.07,37.04,37.05,132826.0,31.2717,31.2886,31.2633,31.2717,132826.0
2022-12-05 12:50:00,37.05,37.05,37.02,37.03,98731.0,31.2717,31.2717,31.2464,31.2548,98731.0
2022-12-05 12:55:00,37.02,37.03,37.0,37.01,221543.0,31.2464,31.2548,31.2295,31.238,221543.0
2022-12-05 13:00:00,37.02,37.02,36.95,37.0,413200.0,31.2464,31.2464,31.1873,31.2295,413200.0
2022-12-05 13:05:00,37.0,37.04,36.98,37.02,273658.0,31.2295,31.2633,31.2126,31.2464,273658.0
2022-12-05 13:10:00,37.01,37.12,37.0,37.11,259922.0,31.238,31.3308,31.2295,31.3224,259922.0
2022-12-05 13:15:00,37.11,37.11,37.07,37.09,164911.0,31.3224,31.3224,31.2886,31.3055,164911.0
2022-12-05 13:20:00,37.09,37.1,37.01,37.02,201736.0,31.3055,31.3139,31.238,31.2464,201736.0
2022-12-05 13:25:00,37.02,37.04,37.0,37.02,269388.0,31.2464,31.2633,31.2295,31.2464,269388.0
2022-12-05 13:30:00,37.02,37.04,37.01,37.01,122046.0,31.2464,31.2633,31.238,31.238,122046.0
2022-12-05 13:35:00,37.01,37.04,37.01,37.01,127828.0,31.238,31.2633,31.238,31.238,127828.0
2022-12-05 13:40:00,37.01,37.04,36.97,36.98,188347.0,31.238,31.2633,31.2042,31.2126,188347.0
2022-12-05 13:45:00,36.98,36.99,36.97,36.98,107500.0,31.2126,31.2211,31.2042,31.2126,107500.0
2022-12-05 13:50:00,36.98,37.0,36.95,37.0,176991.0,31.2126,31.2295,31.1873,31.2295,176991.0
2022-12-05 13:55:00,37.0,37.0,36.96,36.97,196153.0,31.2295,31.2295,31.1958,31.2042,196153.0
2022-12-05 14:00:00,36.97,36.98,36.91,36.91,276350.0,31.2042,31.2126,31.1536,31.1536,276350.0
2022-12-05 14:05:00,36.91,36.94,36.9,36.94,182322.0,31.1536,31.1789,31.1451,31.1789,182322.0
2022-12-05 14:10:00,36.94,37.0,36.93,36.98,285952.0,31.1789,31.2295,31.1704,31.2126,285952.0
2022-12-05 14:15:00,36.98,37.0,36.98,36.98,128043.0,31.2126,31.2295,31.2126,31.2126,128043.0
2022-12-05 14:20:00,36.99,36.99,36.93,36.98,190899.0,31.2211,31.2211,31.1704,31.2126,190899.0
2022-12-05 14:25:00,36.98,37.01,36.96,36.98,235485.0,31.2126,31.238,31.1958,31.2126,235485.0
2022-12-05 14:30:00,36.98,37.01,36.97,37.0,158399.0,31.2126,31.238,31.2042,31.2295,158399.0
2022-12-05 14:35:00,37.01,37.05,36.98,37.03,120442.0,31.238,31.2717,31.2126,31.2548,120442.0
2022-12-05 14:40:00,37.03,37.08,36.99,37.07,185503.0,31.2548,31.297,31.2211,31.2886,185503.0
2022-12-05 14:45:00,37.07,37.08,37.02,37.08,137756.0,31.2886,31.297,31.2464,31.297,137756.0
2022-12-05 14:50:00,37.08,37.11,37.07,37.08,131556.0,31.297,31.3224,31.2886,31.297,131556.0
2022-12-05 14:55:00,37.09,37.09,37.06,37.06,145889.0,31.3055,31.3055,31.2802,31.2802,145889.0
2022-12-05 15:00:00,37.06,37.08,37.02,37.05,203737.0,31.2802,31.297,31.2464,31.2717,203737.0
2022-12-05 15:05:00,37.05,37.05,37.0,37.01,284851.0,31.2717,31.2717,31.2295,31.238,284851.0
2022-12-05 15:10:00,37.01,37.01,36.96,36.99,463489.0,31.238,31.238,31.1958,31.2211,463489.0
2022-12-05 15:15:00,36.98,37.02,36.98,37.0,280033.0,31.2126,31.2464,31.2126,31.2295,280033.0
2022-12-05 15:20:00,37.01,37.05,37.0,37.02,169724.0,31.238,31.2717,31.2295,31.2464,169724.0
2022-12-05 15:25:00,37.02,37.05,37.01,37.05,166418.0,31.2464,31.2717,31.238,31.2717,166418.0
2022-12-05 15:30:00,37.05,37.14,37.04,37.14,234788.0,31.2717,31.3477,31.2633,31.3477,234788.0
2022-12-05 15:35:00,37.14,37.2,37.13,37.16,391590.0,31.3477,31.3983,31.3392,31.3646,391590.0
2022-12-05 15:40:00,37.17,37.18,37.13,37.16,251900.0,31.373,31.3815,31.3392,31.3646,251900.0
2022-12-05 15:45:00,37.16,37.16,37.09,37.13,375406.0,31.3646,31.3646,31.3055,31.3392,375406.0
2022-12-05 15:50:00,37.13,37.14,37.1,37.13,462786.0,31.3392,31.3477,31.3139,31.3392,462786.0
2022-12-05 15:55:00,37.12,37.14,37.0,37.04,1693161.0,31.3308,31.3477,31.2295,31.2633,1693161.0
2022-12-06 09:30:00,36.99,37.07,36.81,36.86,835699.0,31.2211,31.2886,31.0692,31.1114,835699.0
2022-12-06 09:35:00,36.86,36.99,36.84,36.91,347786.0,31.1114,31.2211,31.0945,31.1536,347786.0
2022-12-06 09:40:00,36.91,36.94,36.85,36.89,268675.0,31.1536,31.1789,31.1029,31.1367,268675.0
2022-12-06 09:45:00,36.88,36.92,36.84,36.87,283839.0,31.1282,31.162,31.0945,31.1198,283839.0
2022-12-06 09:50:00,36.88,36.9,36.77,36.79,352607.0,31.1282,31.1451,31.0354,31.0523,352607.0
2022-12-06 09:55:00,36.79,36.8,36.7,36.75,401170.0,31.0523,31.0607,30.9763,31.0185,401170.0
2022-12-06 10:00:00,36.75,36.76,36.69,36.73,271685.0,31.0185,31.027,30.9679,31.0016,271685.0
2022-12-06 10:05:00,36.72,36.81,36.7,36.77,296205.0,30.9932,31.0692,30.9763,31.0354,296205.0
2022-12-06 10:10:00,36.77,36.82,36.75,36.78,280480.0,31.0354,31.0776,31.0185,31.0438,280480.0
2022-12-06 10:15:00,36.78,36.79,36.72,36.76,624366.0,31.0438,31.0523,30.9932,31.027,624366.0
2022-12-06 10:20:00,36.77,36.81,36.76,36.8,178820.0,31.0354,31.0692,31.027,31.0607,178820.0
2022-12-06 10:25:00,36.8,36.83,36.75,36.76,250518.0,31.0607,31.086,31.0185,31.027,250518.0
2022-12-06 10:30:00,36.76,36.8,36.71,36.72,340701.0,31.027,31.0607,30.9848,30.9932,340701.0
2022-12-06 10:35:00,36.72,36.76,36.68,36.69,547632.0,30.9932,31.027,30.9594,30.9679,547632.0
2022-12-06 10:40:00,36.68,36.77,36.66,36.77,266296.0,30.9594,31.0354,30.9425,31.0354,266296.0
2022-12-06 10:45:00,36.77,36.81,36.75,36.77,216055.0,31.0354,31.0692,31.0185,31.0354,216055.0
2022-12-06 10:50:00,36.77,36.79,36.72,36.75,180538.0,31.0354,31.0523,30.9932,31.0185,180538.0
2022-12-06 10:55:00,36.75,36.76,36.72,36.75,128747.0,31.0185,31.027,30.9932,31.0185,128747.0
2022-12-06 11:00:00,36.75,36.79,36.73,36.77,179635.0,31.0185,31.0523,31.0016,31.0354,179635.0
2022-12-06 11:05:00,36.77,36.82,36.75,36.8,240265.0,31.0354,31.0776,31.0185,31.0607,240265.0
2022-12-06 11:10:00,36.8,36.84,36.79,36.81,256365.0,31.0607,31.0945,31.0523,31.0692,256365.0
2022-12-06 11:15:00,36.8,36.85,36.78,36.8,226337.0,31.0607,31.1029,31.0438,31.0607,226337.0
2022-12-06 11:20:00,36.81,36.84,36.79,36.81,292230.0,31.0692,31.0945,31.0523,31.0692,292230.0
2022-12-06 11:25:00,36.81,36.85,36.77,36.81,299694.0,31.0692,31.1029,31.0354,31.0692,299694.0
2022-12-06 11:30:00,36.8,36.85,36.79,36.82,179865.0,31.0607,31.1029,31.0523,31.0776,179865.0
2022-12-06 11:35:00,36.83,36.85,36.74,36.75,168086.0,31.086,31.1029,31.0101,31.0185,168086.0
2022-12-06 11:40:00,36.76,36.76,36.71,36.73,143535.0,31.027,31.027,30.9848,31.0016,143535.0
2022-12-06 11:45:00,36.74,36.77,36.71,36.76,117415.0,31.0101,31.0354,30.9848,31.027,117415.0
2022-12-06 11:50:00,36.76,36.76,36.73,36.75,132864.0,31.027,31.027,31.0016,31.0185,132864.0
2022-12-06 11:55:00,36.75,36.78,36.73,36.76,150269.0,31.0185,31.0438,31.0016,31.027,150269.0
2022-12-06 12:00:00,36.76,36.8,36.73,36.74,297555.0,31.027,31.0607,31.0016,31.0101,297555.0
2022-12-06 12:05:00,36.75,36.78,36.71,36.76,689648.0,31.0185,31.0438,30.9848,31.027,689648.0
2022-12-06 12:10:00,36.76,36.76,36.69,36.75,295573.0,31.027,31.027,30.9679,31.0185,295573.0
2022-12-06 12:15:00,36.75,36.82,36.74,36.81,290438.0,31.0185,31.0776,31.0101,31.0692,290438.0
2022-12-06 12:20:00,36.81,36.83,36.78,36.79,202913.0,31.0692,31.086,31.0438,31.0523,202913.0
2022-12-06 12:25:00,36.79,36.81,36.77,36.79,122134.0,31.0523,31.0692,31.0354,31.0523,122134.0
2022-12-06 12:30:00,36.78,36.82,36.76,36.8,114499.0,31.0438,31.0776,31.027,31.0607,114499.0
2022-12-06 12:35:00,36.79,36.8,36.7,36.71,168514.0,31.0523,31.0607,30.9763,30.9848,168514.0
2022-12-06 12:40:00,36.71,36.75,36.7,36.73,130988.0,30.9848,31.0185,30.9763,31.0016,130988.0
2022-12-06 12:45:00,36.73,36.76,36.73,36.76,100549.0,31.0016,31.027,31.0016,31.027,100549.0
2022-12-06 12:50:00,36.76,36.82,36.75,36.81,173518.0,31.027,31.0776,31.0185,31.0692,173518.0
2022-12-06 12:55:00,36.8,36.83,36.79,36.79,179504.0,31.0607,31.086,31.0523,31.0523,179504.0
2022-12-06 13:00:00,36.8,36.83,36.79,36.8,92432.0,31.0607,31.086,31.0523,31.0607,92432.0
2022-12-06 13:05:00,36.8,36.82,36.79,36.79,259735.0,31.0607,31.0776,31.0523,31.0523,259735.0
2022-12-06 13:10:00,36.8,36.8,36.76,36.8,144976.0,31.0607,31.0607,31.027,31.0607,144976.0
2022-12-06 13:15:00,36.8,36.85,36.79,36.82,333961.0,31.0607,31.1029,31.0523,31.0776,333961.0
2022-12-06 13:20:00,36.82,36.85,36.8,36.82,134408.0,31.0776,31.1029,31.0607,31.0776,134408.0
2022-12-06 13:25:00,36.82,36.82,36.79,36.8,106484.0,31.0776,31.0776,31.0523,31.0607,106484.0
2022-12-06 13:30:00,36.8,36.83,36.77,36.79,125102.0,31.0607,31.086,31.0354,31.0523,125102.0
2022-12-06 13:35:00,36.79,36.82,36.74,36.75,263198.0,31.0523,31.0776,31.0101,31.0185,263198.0
2022-12-06 13:40:00,36.74,36.81,36.74,36.8,136254.0,31.0101,31.0692,31.0101,31.0607,136254.0
2022-12-06 13:45:00,36.8,36.8,36.77,36.79,135010.0,31.0607,31.0607,31.0354,31.0523,135010.0
2022-12-06 13:50:00,36.8,36.8,36.74,36.75,158884.0,31.0607,31.0607,31.0101,31.0185,158884.0
2022-12-06 13:55:00,36.75,36.76,36.72,36.74,132619.0,31.0185,31.027,30.9932,31.0101,132619.0
2022-12-06 14:00:00,36.73,36.74,36.62,36.66,420803.0,31.0016,31.0101,30.9088,30.9425,420803.0
2022-12-06 14:05:00,36.65,36.71,36.64,36.7,194473.0,30.9341,30.9848,30.9257,30.9763,194473.0
2022-12-06 14:10:00,36.7,36.71,36.66,36.66,213648.0,30.9763,30.9848,30.9425,30.9425,213648.0
2022-12-06 14:15:00,36.66,36.7,36.65,36.66,173598.0,30.9425,30.9763,30.9341,30.9425,173598.0
2022-12-06 14:20:00,36.67,36.68,36.63,36.68,197174.0,30.951,30.9594,30.9172,30.9594,197174.0
2022-12-06 14:25:00,36.67,36.7,36.66,36.66,153400.0,30.951,30.9763,30.9425,30.9425,153400.0
2022-12-06 14:30:00,36.66,36.68,36.65,36.66,198208.0,30.9425,30.9594,30.9341,30.9425,198208.0
2022-12-06 14:35:00,36.66,36.69,36.66,36.69,201798.0,30.9425,30.9679,30.9425,30.9679,201798.0
2022-12-06 14:40:00,36.69,36.71,36.68,36.71,208171.0,30.9679,30.9848,30.9594,30.9848,208171.0
2022-12-06 14:45:00,36.7,36.72,36.66,36.66,273338.0,30.9763,30.9932,30.9425,30.9425,273338.0
2022-12-06 14:50:00,36.66,36.67,36.63,36.66,247327.0,30.9425,30.951,30.9172,30.9425,247327.0
2022-12-06 14:55:00,36.66,36.7,36.66,36.7,240619.0,30.9425,30.9763,30.9425,30.9763,240619.0
2022-12-06 15:00:00,36.7,36.74,36.69,36.72,259297.0,30.9763,31.0101,30.9679,30.9932,259297.0
2022-12-06 15:05:00,36.72,36.73,36.7,36.7,174937.0,30.9932,31.0016,30.9763,30.9763,174937.0
2022-12-06 15:10:00,36.7,36.74,36.68,36.73,225244.0,30.9763,31.0101,30.9594,31.0016,225244.0
2022-12-06 15:15:00,36.74,36.76,36.69,36.7,363195.0,31.0101,31.027,30.9679,30.9763,363195.0
2022-12-06 15:20:00,36.71,36.73,36.69,36.73,272476.0,30.9848,31.0016,30.9679,31.0016,272476.0
2022-12-06 15:25:00,36.72,36.73,36.63,36.65,345176.0,30.9932,31.0016,30.9172,30.9341,345176.0
2022-12-06 15:30:00,36.65,36.73,36.64,36.71,289525.0,30.9341,31.0016,30.9257,30.9848,289525.0
2022-12-06 15:35:00,36.7,36.77,36.7,36.76,217218.0,30.9763,31.0354,30.9763,31.027,217218.0
2022-12-06 15:40:00,36.77,36.84,36.74,36.83,319910.0,31.0354,31.0945,31.0101,31.086,319910.0
2022-12-06 15:45:00,36.83,36.84,36.78,36.81,394309.0,31.086,31.0945,31.0438,31.0692,394309.0
2022-12-06 15:50:00,36.81,36.88,36.8,36.84,761578.0,31.0692,31.1282,31.0607,31.0945,761578.0
2022-12-06 15:55:00,36.84,36.9,36.82,36.87,1283256.0,31.0945,31.1451,31.0776,31.1198,1283256.0
2022-12-07 09:30:00,36.74,36.8,36.66,36.69,537639.0,31.0101,31.0607,30.9425,30.9679,537639.0
2022-12-07 09:35:00,36.7,36.84,36.69,36.79,256199.0,30.9763,31.0945,30.9679,31.0523,256199.0
2022-12-07 09:40:00,36.8,36.92,36.79,36.82,290888.0,31.0607,31.162,31.0523,31.0776,290888.0
2022-12-07 09:45:00,36.82,36.88,36.81,36.88,143736.0,31.0776,31.1282,31.0692,31.1282,143736.0
2022-12-07 09:50:00,36.88,36.92,36.83,36.9,180145.0,31.1282,31.162,31.086,31.1451,180145.0
2022-12-07 09:55:00,36.89,36.94,36.86,36.87,137665.0,31.1367,31.1789,31.1114,31.1198,137665.0
2022-12-07 10:00:00,36.87,36.87,36.73,36.79,299420.0,31.1198,31.1198,31.0016,31.0523,299420.0
2022-12-07 10:05:00,36.79,36.93,36.78,36.89,228678.0,31.0523,31.1704,31.0438,31.1367,228678.0
2022-12-07 10:10:00,36.88,36.99,36.8,36.95,171323.0,31.1282,31.2211,31.0607,31.1873,171323.0
2022-12-07 10:15:00,36.96,37.05,36.94,37.05,349216.0,31.1958,31.2717,31.1789,31.2717,349216.0
2022-12-07 10:20:00,37.05,37.11,37.02,37.02,362814.0,31.2717,31.3224,31.2464,31.2464,362814.0
2022-12-07 10:25:00,37.03,37.04,36.95,37.03,197603.0,31.2548,31.2633,31.1873,31.2548,197603.0
2022-12-07 10:30:00,37.03,37.07,36.99,37.0,115746.0,31.2548,31.2886,31.2211,31.2295,115746.0
2022-12-07 10:35:00,37.0,37.05,36.97,37.03,239671.0,31.2295,31.2717,31.2042,31.2548,239671.0
2022-12-07 10:40:00,37.02,37.12,37.02,37.1,187077.0,31.2464,31.3308,31.2464,31.3139,187077.0
2022-12-07 10:45:00,37.09,37.14,37.08,37.13,223717.0,31.3055,31.3477,31.297,31.3392,223717.0
2022-12-07 10:50:00,37.13,37.2,37.1,37.17,196467.0,31.3392,31.3983,31.3139,31.373,196467.0
2022-12-07 10:55:00,37.18,37.26,37.17,37.26,161257.0,31.3815,31.449,31.373,31.449,161257.0
2022-12-07 11:00:00,37.26,37.29,37.22,37.29,187656.0,31.449,31.4743,31.4152,31.4743,187656.0
2022-12-07 11:05:00,37.29,37.31,37.23,37.25,175457.0,31.4743,31.4912,31.4237,31.4405,175457.0
2022-12-07 11:10:00,37.25,37.26,37.16,37.17,156777.0,31.4405,31.449,31.3646,31.373,156777.0
2022-12-07 11:15:00,37.16,37.19,37.04,37.05,162207.0,31.3646,31.3899,31.2633,31.2717,162207.0
2022-12-07 11:20:00,37.05,37.05,36.96,36.98,162453.0,31.2717,31.2717,31.1958,31.2126,162453.0
2022-12-07 11:25:00,36.97,37.02,36.97,36.98,183228.0,31.2042,31.2464,31.2042,31.2126,183228.0
2022-12-07 11:30:00,36.97,36.99,36.9,36.91,141634.0,31.2042,31.2211,31.1451,31.1536,141634.0
2022-12-07 11:35:00,36.91,37.01,36.91,37.0,134270.0,31.1536,31.238,31.1536,31.2295,134270.0
2022-12-07 11:40:00,37.0,37.01,36.98,37.01,94646.0,31.2295,31.238,31.2126,31.238,94646.0
2022-12-07 11:45:00,37.01,37.02,36.98,36.98,91678.0,31.238,31.2464,31.2126,31.2126,91678.0
2022-12-07 11:50:00,36.98,36.99,36.92,36.93,117943.0,31.2126,31.2211,31.162,31.1704,117943.0
2022-12-07 11:55:00,36.93,36.96,36.91,36.95,122584.0,31.1704,31.1958,31.1536,31.1873,122584.0
2022-12-07 12:00:00,36.95,36.97,36.9,36.91,97477.0,31.1873,31.2042,31.1451,31.1536,97477.0
2022-12-07 12:05:00,36.91,36.91,36.86,36.89,153892.0,31.1536,31.1536,31.1114,31.1367,153892.0
2022-12-07 12:10:00,36.9,36.92,36.87,36.92,196712.0,31.1451,31.162,31.1198,31.162,196712.0
2022-12-07 12:15:00,36.93,36.96,36.92,36.94,86548.0,31.1704,31.1958,31.162,31.1789,86548.0
2022-12-07 12:20:00,36.94,36.96,36.92,36.95,86278.0,31.1789,31.1958,31.162,31.1873,86278.0
2022-12-07 12:25:00,36.95,37.0,36.94,36.98,148199.0,31.1873,31.2295,31.1789,31.2126,148199.0
2022-12-07 12:30:00,36.99,36.99,36.96,36.97,155722.0,31.2211,31.2211,31.1958,31.2042,155722.0
2022-12-07 12:35:00,36.96,37.01,36.95,37.0,198487.0,31.1958,31.238,31.1873,31.2295,198487.0
2022-12-07 12:40:00,37.0,37.04,36.99,37.04,140247.0,31.2295,31.2633,31.2211,31.2633,140247.0
2022-12-07 12:45:00,37.04,37.05,37.02,37.04,71101.0,31.2633,31.2717,31.2464,31.2633,71101.0
2022-12-07 12:50:00,37.04,37.07,37.03,37.05,94919.0,31.2633,31.2886,31.2548,31.2717,94919.0
2022-12-07 12:55:00,37.05,37.07,37.01,37.02,92064.0,31.2717,31.2886,31.238,31.2464,92064.0
2022-12-07 13:00:00,37.02,37.04,36.97,36.99,125245.0,31.2464,31.2633,31.2042,31.2211,125245.0
2022-12-07 13:05:00,37.0,37.01,36.99,37.01,76412.0,31.2295,31.238,31.2211,31.238,76412.0
2022-12-07 13:10:00,37.0,37.05,37.0,37.05,148987.0,31.2295,31.2717,31.2295,31.2717,148987.0
2022-12-07 13:15:00,37.05,37.11,37.03,37.08,136406.0,31.2717,31.3224,31.2548,31.297,136406.0
2022-12-07 13:20:00,37.09,37.1,37.03,37.09,163833.0,31.3055,31.3139,31.2548,31.3055,163833.0
2022-12-07 13:25:00,37.09,37.09,37.06,37.08,69403.0,31.3055,31.3055,31.2802,31.297,69403.0
2022-12-07 13:30:00,37.08,37.08,37.04,37.05,91442.0,31.297,31.297,31.2633,31.2717,91442.0
2022-12-07 13:35:00,37.05,37.07,37.01,37.03,90546.0,31.2717,31.2886,31.238,31.2548,90546.0
2022-12-07 13:40:00,37.02,37.04,36.98,36.98,131408.0,31.2464,31.2633,31.2126,31.2126,131408.0
2022-12-07 13:45:00,36.98,36.99,36.96,36.96,144038.0,31.2126,31.2211,31.1958,31.1958,144038.0
2022-12-07 13:50:00,36.96,36.97,36.92,36.93,138716.0,31.1958,31.2042,31.162,31.1704,138716.0
2022-12-07 13:55:00,36.93,36.95,36.91,36.93,121939.0,31.1704,31.1873,31.1536,31.1704,121939.0
2022-12-07 14:00:00,36.93,36.94,36.86,36.88,142629.0,31.1704,31.1789,31.1114,31.1282,142629.0
2022-12-07 14:05:00,36.88,36.89,36.86,36.87,96242.0,31.1282,31.1367,31.1114,31.1198,96242.0
2022-12-07 14:10:00,36.87,36.91,36.86,36.91,117559.0,31.1198,31.1536,31.1114,31.1536,117559.0
2022-12-07 14:15:00,36.91,36.92,36.88,36.88,118300.0,31.1536,31.162,31.1282,31.1282,118300.0
2022-12-07 14:20:00,36.89,36.9,36.85,36.87,122048.0,31.1367,31.1451,31.1029,31.1198,122048.0
2022-12-07 14:25:00,36.87,36.92,36.86,36.91,82418.0,31.1198,31.162,31.1114,31.1536,82418.0
2022-12-07 14:30:00,36.91,36.98,36.91,36.98,99108.0,31.1536,31.2126,31.1536,31.2126,99108.0
2022-12-07 14:35:00,36.97,36.98,36.95,36.95,139915.0,31.2042,31.2126,31.1873,31.1873,139915.0
2022-12-07 14:40:00,36.95,36.99,36.95,36.98,148041.0,31.1873,31.2211,31.1873,31.2126,148041.0
2022-12-07 14:45:00,36.98,37.02,36.98,36.98,163309.0,31.2126,31.2464,31.2126,31.2126,163309.0
2022-12-07 14:50:00,36.98,37.02,36.97,37.02,162326.0,31.2126,31.2464,31.2042,31.2464,162326.0
2022-12-07 14:55:00,37.02,37.07,37.01,37.05,210980.0,31.2464,31.2886,31.238,31.2717,210980.0
2022-12-07 15:00:00,37.06,37.11,37.05,37.09,160924.0,31.2802,31.3224,31.2717,31.3055,160924.0
2022-12-07 15:05:00,37.1,37.1,37.01,37.02,170447.0,31.3139,31.3139,31.238,31.2464,170447.0
2022-12-07 15:10:00,37.01,37.03,36.99,37.02,232590.0,31.238,31.2548,31.2211,31.2464,232590.0
2022-12-07 15:15:00,37.02,37.06,37.0,37.06,592700.0,31.2464,31.2802,31.2295,31.2802,592700.0
2022-12-07 15:20:00,37.06,37.11,37.03,37.1,207139.0,31.2802,31.3224,31.2548,31.3139,207139.0
2022-12-07 15:25:00,37.1,37.12,37.06,37.09,269348.0,31.3139,31.3308,31.2802,31.3055,269348.0
2022-12-07 15:30:00,37.09,37.17,37.08,37.13,412669.0,31.3055,31.373,31.297,31.3392,412669.0
2022-12-07 15:35:00,37.13,37.16,37.11,37.16,249414.0,31.3392,31.3646,31.3224,31.3646,249414.0
2022-12-07 15:40:00,37.16,37.16,37.11,37.13,266773.0,31.3646,31.3646,31.3224,31.3392,266773.0
2022-12-07 15:45:00,37.14,37.17,37.13,37.14,354644.0,31.3477,31.373,31.3392,31.3477,354644.0
2022-12-07 15:50:00,37.14,37.2,37.12,37.2,421247.0,31.3477,31.3983,31.3308,31.3983,421247.0
2022-12-07 15:55:00,37.19,37.25,37.16,37.16,1229351.0,31.3899,31.4405,31.3646,31.3646,1229351.0
2022-12-08 09:30:00,37.11,37.24,37.07,37.09,584049.0,31.3224,31.4321,31.2886,31.3055,584049.0
2022-12-08 09:35:00,37.08,37.11,36.97,37.03,209155.0,31.297,31.3224,31.2042,31.2548,209155.0
2022-12-08 09:40:00,37.03,37.06,36.91,36.94,205537.0,31.2548,31.2802,31.1536,31.1789,205537.0
2022-12-08 09:45:00,36.94,37.04,36.91,37.01,161166.0,31.1789,31.2633,31.1536,31.238,161166.0
2022-12-08 09:50:00,37.01,37.05,36.96,36.96,141145.0,31.238,31.2717,31.1958,31.1958,141145.0
2022-12-08 09:55:00,36.96,37.04,36.95,37.04,208813.0,31.1958,31.2633,31.1873,31.2633,208813.0
2022-12-08 10:00:00,37.04,37.06,36.96,37.05,208751.0,31.2633,31.2802,31.1958,31.2717,208751.0
2022-12-08 10:05:00,37.05,37.07,37.01,37.04,189034.0,31.2717,31.2886,31.238,31.2633,189034.0
2022-12-08 10:10:00,37.05,37.07,36.98,37.04,194262.0,31.2717,31.2886,31.2126,31.2633,194262.0
2022-12-08 10:15:00,37.04,37.09,37.03,37.08,128787.0,31.2633,31.3055,31.2548,31.297,128787.0
2022-12-08 10:20:00,37.08,37.08,37.03,37.04,150036.0,31.297,31.297,31.2548,31.2633,150036.0
2022-12-08 10:25:00,37.04,37.06,36.99,36.99,250053.0,31.2633,31.2802,31.2211,31.2211,250053.0
2022-12-08 10:30:00,37.0,37.03,36.98,37.02,650129.0,31.2295,31.2548,31.2126,31.2464,650129.0
2022-12-08 10:35:00,37.02,37.09,37.01,37.07,200090.0,31.2464,31.3055,31.238,31.2886,200090.0
2022-12-08 10:40:00,37.08,37.1,37.04,37.1,185970.0,31.297,31.3139,31.2633,31.3139,185970.0
2022-12-08 10:45:00,37.09,37.12,37.09,37.09,154782.0,31.3055,31.3308,31.3055,31.3055,154782.0
2022-12-08 10:50:00,37.09,37.12,37.08,37.12,164630.0,31.3055,31.3308,31.297,31.3308,164630.0
2022-12-08 10:55:00,37.12,37.17,37.11,37.13,126246.0,31.3308,31.373,31.3224,31.3392,126246.0
2022-12-08 11:00:00,37.13,37.14,37.08,37.09,138781.0,31.3392,31.3477,31.297,31.3055,138781.0
2022-12-08 11:05:00,37.09,37.11,37.01,37.04,251973.0,31.3055,31.3224,31.238,31.2633,251973.0
2022-12-08 11:10:00,37.04,37.06,37.02,37.02,164359.0,31.2633,31.2802,31.2464,31.2464,164359.0
2022-12-08 11:15:00,37.03,37.05,37.0,37.03,317580.0,31.2548,31.2717,31.2295,31.2548,317580.0
2022-12-08 11:20:00,37.03,37.06,36.95,36.95,199506.0,31.2548,31.2802,31.1873,31.1873,199506.0
2022-12-08 11:25:00,36.95,36.98,36.93,36.97,181937.0,31.1873,31.2126,31.1704,31.2042,181937.0
2022-12-08 11:30:00,36.97,36.98,36.88,36.88,399331.0,31.2042,31.2126,31.1282,31.1282,399331.0
2022-12-08 11:35:00,36.88,36.95,36.87,36.95,169524.0,31.1282,31.1873,31.1198,31.1873,169524.0
2022-12-08 11:40:00,36.95,37.04,36.94,37.02,194423.0,31.1873,31.2633,31.1789,31.2464,194423.0
2022-12-08 11:45:00,37.02,37.05,37.01,37.02,132667.0,31.2464,31.2717,31.238,31.2464,132667.0
2022-12-08 11:50:00,37.02,37.05,36.99,37.02,194626.0,31.2464,31.2717,31.2211,31.2464,194626.0
2022-12-08 11:55:00,37.02,37.03,36.98,37.0,123028.0,31.2464,31.2548,31.2126,31.2295,123028.0
2022-12-08 12:00:00,37.0,37.03,36.98,37.01,141424.0,31.2295,31.2548,31.2126,31.238,141424.0
2022-12-08 12:05:00,37.02,37.08,37.0,37.07,100942.0,31.2464,31.297,31.2295,31.2886,100942.0
2022-12-08 12:10:00,37.07,37.08,37.03,37.06,130777.0,31.2886,31.297,31.2548,31.2802,130777.0
2022-12-08 12:15:00,37.07,37.08,37.02,37.02,117054.0,31.2886,31.297,31.2464,31.2464,117054.0
2022-12-08 12:20:00,37.02,37.06,36.98,37.04,205517.0,31.2464,31.2802,31.2126,31.2633,205517.0
2022-12-08 12:25:00,37.04,37.05,37.01,37.02,86844.0,31.2633,31.2717,31.238,31.2464,86844.0
2022-12-08 12:30:00,37.02,37.07,37.02,37.06,109049.0,31.2464,31.2886,31.2464,31.2802,109049.0
2022-12-08 12:35:00,37.07,37.07,37.03,37.05,95934.0,31.2886,31.2886,31.2548,31.2717,95934.0
2022-12-08 12:40:00,37.05,37.08,37.04,37.08,99173.0,31.2717,31.297,31.2633,31.297,99173.0
2022-12-08 12:45:00,37.08,37.08,37.03,37.04,97830.0,31.297,31.297,31.2548,31.2633,97830.0
2022-12-08 12:50:00,37.03,37.05,37.02,37.04,108200.0,31.2548,31.2717,31.2464,31.2633,108200.0
2022-12-08 12:55:00,37.04,37.04,37.0,37.02,107571.0,31.2633,31.2633,31.2295,31.2464,107571.0
2022-12-08 13:00:00,37.02,37.06,37.01,37.05,77852.0,31.2464,31.2802,31.238,31.2717,77852.0
2022-12-08 13:05:00,37.05,37.08,37.04,37.08,127807.0,31.2717,31.297,31.2633,31.297,127807.0
2022-12-08 13:10:00,37.09,37.09,37.0,37.0,141159.0,31.3055,31.3055,31.2295,31.2295,141159.0
2022-12-08 13:15:00,37.01,37.01,36.98,37.0,265923.0,31.238,31.238,31.2126,31.2295,265923.0
2022-12-08 13:20:00,37.0,37.02,36.98,37.02,142266.0,31.2295,31.2464,31.2126,31.2464,142266.0
2022-12-08 13:25:00,37.02,37.05,37.0,37.04,138356.0,31.2464,31.2717,31.2295,31.2633,138356.0
2022-12-08 13:30:00,37.04,37.08,37.03,37.07,108124.0,31.2633,31.297,31.2548,31.2886,108124.0
2022-12-08 13:35:00,37.08,37.1,37.05,37.08,129706.0,31.297,31.3139,31.2717,31.297,129706.0
2022-12-08 13:40:00,37.08,37.1,37.07,37.09,109580.0,31.297,31.3139,31.2886,31.3055,109580.0
2022-12-08 13:45:00,37.09,37.12,37.08,37.11,131739.0,31.3055,31.3308,31.297,31.3224,131739.0
2022-12-08 13:50:00,37.11,37.14,37.1,37.11,132705.0,31.3224,31.3477,31.3139,31.3224,132705.0
2022-12-08 13:55:00,37.11,37.17,37.1,37.16,139859.0,31.3224,31.373,31.3139,31.3646,139859.0
2022-12-08 14:00:00,37.16,37.18,37.08,37.11,133514.0,31.3646,31.3815,31.297,31.3224,133514.0
2022-12-08 14:05:00,37.09,37.11,37.02,37.04,116753.0,31.3055,31.3224,31.2464,31.2633,116753.0
2022-12-08 14:10:00,37.05,37.06,37.0,37.05,108675.0,31.2717,31.2802,31.2295,31.2717,108675.0
2022-12-08 14:15:00,37.05,37.06,37.02,37.04,155616.0,31.2717,31.2802,31.2464,31.2633,155616.0
2022-12-08 14:20:00,37.04,37.08,37.02,37.07,110780.0,31.2633,31.297,31.2464,31.2886,110780.0
2022-12-08 14:25:00,37.07,37.08,37.03,37.03,128159.0,31.2886,31.297,31.2548,31.2548,128159.0
2022-12-08 14:30:00,37.03,37.05,37.0,37.03,148305.0,31.2548,31.2717,31.2295,31.2548,148305.0
2022-12-08 14:35:00,37.04,37.06,37.0,37.03,199184.0,31.2633,31.2802,31.2295,31.2548,199184.0
2022-12-08 14:40:00,37.04,37.04,36.99,37.0,272999.0,31.2633,31.2633,31.2211,31.2295,272999.0
2022-12-08 14:45:00,37.0,37.03,36.99,37.01,174448.0,31.2295,31.2548,31.2211,31.238,174448.0
2022-12-08 14:50:00,37.01,37.02,36.98,37.02,176942.0,31.238,31.2464,31.2126,31.2464,176942.0
2022-12-08 14:55:00,37.02,37.04,36.97,36.98,148479.0,31.2464,31.2633,31.2042,31.2126,148479.0
2022-12-08 15:00:00,36.98,36.99,36.94,36.98,293398.0,31.2126,31.2211,31.1789,31.2126,293398.0
2022-12-08 15:05:00,36.98,37.03,36.97,37.02,388596.0,31.2126,31.2548,31.2042,31.2464,388596.0
2022-12-08 15:10:00,37.02,37.05,37.02,37.05,189697.0,31.2464,31.2717,31.2464,31.2717,189697.0
2022-12-08 15:15:00,37.05,37.1,37.02,37.1,280690.0,31.2717,31.3139,31.2464,31.3139,280690.0
2022-12-08 15:20:00,37.1,37.14,37.07,37.12,311287.0,31.3139,31.3477,31.2886,31.3308,311287.0
2022-12-08 15:25:00,37.12,37.14,37.04,37.05,168310.0,31.3308,31.3477,31.2633,31.2717,168310.0
2022-12-08 15:30:00,37.05,37.09,37.02,37.02,174173.0,31.2717,31.3055,31.2464,31.2464,174173.0
2022-12-08 15:35:00,37.02,37.03,36.98,36.98,187639.0,31.2464,31.2548,31.2126,31.2126,187639.0
2022-12-08 15:40:00,36.99,37.03,36.99,37.02,224853.0,31.2211,31.2548,31.2211,31.2464,224853.0
2022-12-08 15:45:00,37.02,37.06,37.01,37.02,706896.0,31.2464,31.2802,31.238,31.2464,706896.0
2022-12-08 15:50:00,37.02,37.06,36.97,37.05,391100.0,31.2464,31.2802,31.2042,31.2717,391100.0
2022-12-08 15:55:00,37.05,37.13,37.04,37.1,685137.0,31.2717,31.3392,31.2633,31.3139,685137.0
2022-12-09 09:30:00,37.21,37.23,36.96,37.13,450860.0,31.4068,31.4237,31.1958,31.3392,450860.0
2022-12-09 09:35:00,37.13,37.25,37.11,37.19,169403.0,31.3392,31.4405,31.3224,31.3899,169403.0
2022-12-09 09:40:00,37.19,37.28,37.17,37.27,178688.0,31.3899,31.4659,31.373,31.4574,178688.0
2022-12-09 09:45:00,37.27,37.33,37.26,37.3,185261.0,31.4574,31.5081,31.449,31.4827,185261.0
2022-12-09 09:50:00,37.3,37.34,37.27,37.3,198604.0,31.4827,31.5165,31.4574,31.4827,198604.0
2022-12-09 09:55:00,37.3,37.34,37.28,37.31,179296.0,31.4827,31.5165,31.4659,31.4912,179296.0
2022-12-09 10:00:00,37.32,37.39,37.26,37.39,218755.0,31.4996,31.5587,31.449,31.5587,218755.0
2022-12-09 10:05:00,37.39,37.41,37.34,37.38,219061.0,31.5587,31.5756,31.5165,31.5503,219061.0
2022-12-09 10:10:00,37.38,37.39,37.31,37.39,184898.0,31.5503,31.5587,31.4912,31.5587,184898.0
2022-12-09 10:15:00,37.39,37.42,37.37,37.42,195138.0,31.5587,31.584,31.5418,31.584,195138.0
2022-12-09 10:20:00,37.41,37.43,37.37,37.4,109087.0,31.5756,31.5925,31.5418,31.5671,109087.0
2022-12-09 10:25:00,37.4,37.43,37.38,37.43,217646.0,31.5671,31.5925,31.5503,31.5925,217646.0
2022-12-09 10:30:00,37.43,37.55,37.4,37.48,559027.0,31.5925,31.6937,31.5671,31.6347,559027.0
2022-12-09 10:35:00,37.48,37.52,37.47,37.51,126998.0,31.6347,31.6684,31.6262,31.66,126998.0
2022-12-09 10:40:00,37.5,37.56,37.5,37.53,145858.0,31.6515,31.7022,31.6515,31.6769,145858.0
2022-12-09 10:45:00,37.52,37.54,37.48,37.54,146819.0,31.6684,31.6853,31.6347,31.6853,146819.0
2022-12-09 10:50:00,37.53,37.54,37.5,37.51,192982.0,31.6769,31.6853,31.6515,31.66,192982.0
2022-12-09 10:55:00,37.51,37.56,37.48,37.55,252670.0,31.66,31.7022,31.6347,31.6937,252670.0
2022-12-09 11:00:00,37.55,37.58,37.51,37.57,213887.0,31.6937,31.7191,31.66,31.7106,213887.0
2022-12-09 11:05:00,37.56,37.57,37.5,37.51,144921.0,31.7022,31.7106,31.6515,31.66,144921.0
2022-12-09 11:10:00,37.5,37.52,37.47,37.51,420599.0,31.6515,31.6684,31.6262,31.66,420599.0
2022-12-09 11:15:00,37.51,37.51,37.42,37.42,276281.0,31.66,31.66,31.584,31.584,276281.0
2022-12-09 11:20:00,37.42,37.53,37.42,37.5,337937.0,31.584,31.6769,31.584,31.6515,337937.0
2022-12-09 11:25:00,37.5,37.56,37.44,37.56,175649.0,31.6515,31.7022,31.6009,31.7022,175649.0
2022-12-09 11:30:00,37.56,37.57,37.48,37.48,180627.0,31.7022,31.7106,31.6347,31.6347,180627.0
2022-12-09 11:35:00,37.48,37.54,37.46,37.52,301116.0,31.6347,31.6853,31.6178,31.6684,301116.0
2022-12-09 11:40:00,37.52,37.52,37.48,37.5,173731.0,31.6684,31.6684,31.6347,31.6515,173731.0
2022-12-09 11:45:00,37.5,37.55,37.49,37.54,295216.0,31.6515,31.6937,31.6431,31.6853,295216.0
2022-12-09 11:50:00,37.54,37.58,37.53,37.53,153921.0,31.6853,31.7191,31.6769,31.6769,153921.0
2022-12-09 11:55:00,37.53,37.54,37.48,37.49,244864.0,31.6769,31.6853,31.6347,31.6431,244864.0
2022-12-09 12:00:00,37.48,37.54,37.48,37.53,93758.0,31.6347,31.6853,31.6347,31.6769,93758.0
2022-12-09 12:05:00,37.53,37.58,37.49,37.53,414704.0,31.6769,31.7191,31.6431,31.6769,414704.0
2022-12-09 12:10:00,37.52,37.54,37.51,37.52,167210.0,31.6684,31.6853,31.66,31.6684,167210.0
2022-12-09 12:15:00,37.52,37.53,37.48,37.49,191569.0,31.6684,31.6769,31.6347,31.6431,191569.0
2022-12-09 12:20:00,37.5,37.51,37.48,37.51,201089.0,31.6515,31.66,31.6347,31.66,201089.0
2022-12-09 12:25:00,37.51,37.58,37.49,37.55,229466.0,31.66,31.7191,31.6431,31.6937,229466.0
2022-12-09 12:30:00,37.55,37.61,37.55,37.59,237130.0,31.6937,31.7444,31.6937,31.7275,237130.0
2022-12-09 12:35:00,37.59,37.61,37.58,37.6,157330.0,31.7275,31.7444,31.7191,31.7359,157330.0
2022-12-09 12:40:00,37.59,37.6,37.56,37.6,133561.0,31.7275,31.7359,31.7022,31.7359,133561.0
2022-12-09 12:45:00,37.59,37.62,37.56,37.58,215329.0,31.7275,31.7528,31.7022,31.7191,215329.0
2022-12-09 12:50:00,37.57,37.59,37.54,37.55,187970.0,31.7106,31.7275,31.6853,31.6937,187970.0
2022-12-09 12:55:00,37.55,37.56,37.5,37.52,127430.0,31.6937,31.7022,31.6515,31.6684,127430.0
2022-12-09 13:00:00,37.52,37.53,37.48,37.52,87548.0,31.6684,31.6769,31.6347,31.6684,87548.0
2022-12-09 13:05:00,37.52,37.52,37.47,37.48,71151.0,31.6684,31.6684,31.6262,31.6347,71151.0
2022-12-09 13:10:00,37.48,37.52,37.45,37.52,88606.0,31.6347,31.6684,31.6093,31.6684,88606.0
2022-12-09 13:15:00,37.52,37.54,37.49,37.53,99746.0,31.6684,31.6853,31.6431,31.6769,99746.0
2022-12-09 13:20:00,37.53,37.54,37.49,37.5,145362.0,31.6769,31.6853,31.6431,31.6515,145362.0
2022-12-09 13:25:00,37.49,37.54,37.48,37.53,83090.0,31.6431,31.6853,31.6347,31.6769,83090.0
2022-12-09 13:30:00,37.52,37.56,37.51,37.54,72929.0,31.6684,31.7022,31.66,31.6853,72929.0
2022-12-09 13:35:00,37.53,37.55,37.51,37.55,166743.0,31.6769,31.6937,31.66,31.6937,166743.0
2022-12-09 13:40:00,37.55,37.57,37.54,37.56,73085.0,31.6937,31.7106,31.6853,31.7022,73085.0
2022-12-09 13:45:00,37.55,37.63,37.55,37.62,91014.0,31.6937,31.7613,31.6937,31.7528,91014.0
2022-12-09 13:50:00,37.63,37.63,37.56,37.57,114570.0,31.7613,31.7613,31.7022,31.7106,114570.0
2022-12-09 13:55:00,37.56,37.59,37.56,37.58,74435.0,31.7022,31.7275,31.7022,31.7191,74435.0
2022-12-09 14:00:00,37.57,37.58,37.53,37.54,134313.0,31.7106,31.7191,31.6769,31.6853,134313.0
2022-12-09 14:05:00,37.54,37.54,37.5,37.52,145691.0,31.6853,31.6853,31.6515,31.6684,145691.0
2022-12-09 14:10:00,37.52,37.53,37.49,37.52,122087.0,31.6684,31.6769,31.6431,31.6684,122087.0
2022-12-09 14:15:00,37.53,37.54,37.51,37.52,100947.0,31.6769,31.6853,31.66,31.6684,100947.0
2022-12-09 14:20:00,37.52,37.54,37.49,37.52,148911.0,31.6684,31.6853,31.6431,31.6684,148911.0
2022-12-09 14:25:00,37.52,37.53,37.5,37.51,96861.0,31.6684,31.6769,31.6515,31.66,96861.0
2022-12-09 14:30:00,37.52,37.54,37.5,37.54,95086.0,31.6684,31.6853,31.6515,31.6853,95086.0
2022-12-09 14:35:00,37.54,37.55,37.49,37.53,197279.0,31.6853,31.6937,31.6431,31.6769,197279.0
2022-12-09 14:40:00,37.53,37.55,37.51,37.54,120870.0,31.6769,31.6937,31.66,31.6853,120870.0
2022-12-09 14:45:00,37.54,37.55,37.52,37.54,152502.0,31.6853,31.6937,31.6684,31.6853,152502.0
2022-12-09 14:50:00,37.54,37.54,37.51,37.53,156785.0,31.6853,31.6853,31.66,31.6769,156785.0
2022-12-09 14:55:00,37.52,37.57,37.51,37.56,349285.0,31.6684,31.7106,31.66,31.7022,349285.0
2022-12-09 15:00:00,37.55,37.57,37.53,37.54,153042.0,31.6937,31.7106,31.6769,31.6853,153042.0
2022-12-09 15:05:00,37.54,37.54,37.51,37.53,206897.0,31.6853,31.6853,31.66,31.6769,206897.0
2022-12-09 15:10:00,37.52,37.59,37.5,37.58,321421.0,31.6684,31.7275,31.6515,31.7191,321421.0
2022-12-09 15:15:00,37.59,37.6,37.54,37.56,220865.0,31.7275,31.7359,31.6853,31.7022,220865.0
2022-12-09 15:20:00,37.55,37.56,37.51,37.53,197166.0,31.6937,31.7022,31.66,31.6769,197166.0
2022-12-09 15:25:00,37.52,37.53,37.48,37.51,196020.0,31.6684,31.6769,31.6347,31.66,196020.0
2022-12-09 15:30:00,37.5,37.53,37.48,37.52,300455.0,31.6515,31.6769,31.6347,31.6684,300455.0
2022-12-09 15:35:00,37.51,37.52,37.46,37.47,146549.0,31.66,31.6684,31.6178,31.6262,146549.0
2022-12-09 15:40:00,37.47,37.47,37.43,37.44,286691.0,31.6262,31.6262,31.5925,31.6009,286691.0
2022-12-09 15:45:00,37.44,37.49,37.43,37.47,229188.0,31.6009,31.6431,31.5925,31.6262,229188.0
2022-12-09 15:50:00,37.46,37.47,37.42,37.43,463877.0,31.6178,31.6262,31.584,31.5925,463877.0
2022-12-09 15:55:00,37.43,37.46,37.38,37.39,1059299.0,31.5925,31.6178,31.5503,31.5587,1059299.0
2022-12-12 09:30:00,37.69,37.73,37.54,37.55,706936.0,31.8119,31.8457,31.6853,31.6937,706936.0
2022-12-12 09:35:00,37.55,37.6,37.42,37.43,144818.0,31.6937,31.7359,31.584,31.5925,144818.0
2022-12-12 09:40:00,37.43,37.44,37.28,37.32,184071.0,31.5925,31.6009,31.4659,31.4996,184071.0
2022-12-12 09:45:00,37.31,37.45,37.28,37.44,149062.0,31.4912,31.6093,31.4659,31.6009,149062.0
2022-12-12 09:50:00,37.44,37.52,37.4,37.52,140055.0,31.6009,31.6684,31.5671,31.6684,140055.0
2022-12-12 09:55:00,37.52,37.57,37.48,37.57,167985.0,31.6684,31.7106,31.6347,31.7106,167985.0
2022-12-12 10:00:00,37.57,37.58,37.49,37.5,162846.0,31.7106,31.7191,31.6431,31.6515,162846.0
2022-12-12 10:05:00,37.49,37.53,37.47,37.48,156301.0,31.6431,31.6769,31.6262,31.6347,156301.0
2022-12-12 10:10:00,37.48,37.49,37.41,37.48,164578.0,31.6347,31.6431,31.5756,31.6347,164578.0
2022-12-12 10:15:00,37.47,37.48,37.38,37.43,231137.0,31.6262,31.6347,31.5503,31.5925,231137.0
2022-12-12 10:20:00,37.44,37.52,37.43,37.5,131164.0,31.6009,31.6684,31.5925,31.6515,131164.0
2022-12-12 10:25:00,37.5,37.53,37.47,37.47,234815.0,31.6515,31.6769,31.6262,31.6262,234815.0
2022-12-12 10:30:00,37.48,37.48,37.35,37.41,191290.0,31.6347,31.6347,31.5249,31.5756,191290.0
2022-12-12 10:35:00,37.4,37.42,37.37,37.4,176268.0,31.5671,31.584,31.5418,31.5671,176268.0
2022-12-12 10:40:00,37.4,37.47,37.38,37.47,107891.0,31.5671,31.6262,31.5503,31.6262,107891.0
2022-12-12 10:45:00,37.46,37.51,37.46,37.49,178897.0,31.6178,31.66,31.6178,31.6431,178897.0
2022-12-12 10:50:00,37.5,37.58,37.47,37.56,131703.0,31.6515,31.7191,31.6262,31.7022,131703.0
2022-12-12 10:55:00,37.55,37.59,37.54,37.57,122358.0,31.6937,31.7275,31.6853,31.7106,122358.0
2022-12-12 11:00:00,37.56,37.58,37.49,37.55,643049.0,31.7022,31.7191,31.6431,31.6937,643049.0
2022-12-12 11:05:00,37.56,37.64,37.55,37.64,143726.0,31.7022,31.7697,31.6937,31.7697,143726.0
2022-12-12 11:10:00,37.63,37.64,37.58,37.63,128746.0,31.7613,31.7697,31.7191,31.7613,128746.0
2022-12-12 11:15:00,37.63,37.64,37.57,37.58,149320.0,31.7613,31.7697,31.7106,31.7191,149320.0
2022-12-12 11:20:00,37.58,37.59,37.51,37.53,169555.0,31.7191,31.7275,31.66,31.6769,169555.0
2022-12-12 11:25:00,37.52,37.59,37.5,37.59,127713.0,31.6684,31.7275,31.6515,31.7275,127713.0
2022-12-12 11:30:00,37.59,37.59,37.54,37.58,101071.0,31.7275,31.7275,31.6853,31.7191,101071.0
2022-12-12 11:35:00,37.58,37.59,37.55,37.59,149106.0,31.7191,31.7275,31.6937,31.7275,149106.0
2022-12-12 11:40:00,37.58,37.62,37.56,37.62,133362.0,31.7191,31.7528,31.7022,31.7528,133362.0
2022-12-12 11:45:00,37.62,37.64,37.61,37.63,113760.0,31.7528,31.7697,31.7444,31.7613,113760.0
2022-12-12 11:50:00,37.62,37.68,37.6,37.68,198239.0,31.7528,31.8035,31.7359,31.8035,198239.0
2022-12-12 11:55:00,37.67,37.72,37.67,37.72,132431.0,31.795,31.8372,31.795,31.8372,132431.0
2022-12-12 12:00:00,37.71,37.74,37.7,37.73,134505.0,31.8288,31.8541,31.8204,31.8457,134505.0
2022-12-12 12:05:00,37.74,37.74,37.68,37.7,156721.0,31.8541,31.8541,31.8035,31.8204,156721.0
2022-12-12 12:10:00,37.71,37.72,37.68,37.7,103837.0,31.8288,31.8372,31.8035,31.8204,103837.0
2022-12-12 12:15:00,37.71,37.71,37.67,37.7,187637.0,31.8288,31.8288,31.795,31.8204,187637.0
2022-12-12 12:20:00,37.7,37.7,37.67,37.68,113130.0,31.8204,31.8204,31.795,31.8035,113130.0
2022-12-12 12:25:00,37.68,37.7,37.67,37.69,145989.0,31.8035,31.8204,31.795,31.8119,145989.0
2022-12-12 12:30:00,37.7,37.72,37.68,37.72,131498.0,31.8204,31.8372,31.8035,31.8372,131498.0
2022-12-12 12:35:00,37.72,37.78,37.7,37.77,154079.0,31.8372,31.8879,31.8204,31.8794,154079.0
2022-12-12 12:40:00,37.77,37.8,37.76,37.79,122813.0,31.8794,31.9048,31.871,31.8963,122813.0
2022-12-12 12:45:00,37.79,37.8,37.76,37.77,111217.0,31.8963,31.9048,31.871,31.8794,111217.0
2022-12-12 12:50:00,37.77,37.78,37.73,37.78,117924.0,31.8794,31.8879,31.8457,31.8879,117924.0
2022-12-12 12:55:00,37.78,37.8,37.72,37.74,192368.0,31.8879,31.9048,31.8372,31.8541,192368.0
2022-12-12 13:00:00,37.73,37.78,37.73,37.78,119519.0,31.8457,31.8879,31.8457,31.8879,119519.0
2022-12-12 13:05:00,37.78,37.8,37.76,37.77,133482.0,31.8879,31.9048,31.871,31.8794,133482.0
2022-12-12 13:10:00,37.77,37.79,37.77,37.77,96277.0,31.8794,31.8963,31.8794,31.8794,96277.0
2022-12-12 13:15:00,37.78,37.84,37.75,37.84,191150.0,31.8879,31.9385,31.8626,31.9385,191150.0
2022-12-12 13:20:00,37.84,37.84,37.79,37.8,112706.0,31.9385,31.9385,31.8963,31.9048,112706.0
2022-12-12 13:25:00,37.8,37.82,37.79,37.8,105327.0,31.9048,31.9216,31.8963,31.9048,105327.0
2022-12-12 13:30:00,37.81,37.83,37.78,37.79,178720.0,31.9132,31.9301,31.8879,31.8963,178720.0
2022-12-12 13:35:00,37.79,37.82,37.78,37.82,74477.0,31.8963,31.9216,31.8879,31.9216,74477.0
2022-12-12 13:40:00,37.82,37.84,37.81,37.83,138041.0,31.9216,31.9385,31.9132,31.9301,138041.0
2022-12-12 13:45:00,37.83,37.85,37.8,37.84,116309.0,31.9301,31.947,31.9048,31.9385,116309.0
2022-12-12 13:50:00,37.84,37.85,37.79,37.79,157987.0,31.9385,31.947,31.8963,31.8963,157987.0
2022-12-12 13:55:00,37.8,37.82,37.79,37.82,102946.0,31.9048,31.9216,31.8963,31.9216,102946.0
2022-12-12 14:00:00,37.82,37.82,37.79,37.82,138457.0,31.9216,31.9216,31.8963,31.9216,138457.0
2022-12-12 14:05:00,37.82,37.82,37.75,37.75,195762.0,31.9216,31.9216,31.8626,31.8626,195762.0
2022-12-12 14:10:00,37.75,37.75,37.71,37.71,116924.0,31.8626,31.8626,31.8288,31.8288,116924.0
2022-12-12 14:15:00,37.71,37.72,37.68,37.69,157170.0,31.8288,31.8372,31.8035,31.8119,157170.0
2022-12-12 14:20:00,37.68,37.72,37.67,37.72,127509.0,31.8035,31.8372,31.795,31.8372,127509.0
2022-12-12 14:25:00,37.72,37.76,37.71,37.76,177561.0,31.8372,31.871,31.8288,31.871,177561.0
2022-12-12 14:30:00,37.76,37.76,37.69,37.72,113224.0,31.871,31.871,31.8119,31.8372,113224.0
2022-12-12 14:35:00,37.72,37.75,37.71,37.75,100805.0,31.8372,31.8626,31.8288,31.8626,100805.0
2022-12-12 14:40:00,37.75,37.78,37.73,37.76,113889.0,31.8626,31.8879,31.8457,31.871,113889.0
2022-12-12 14:45:00,37.77,37.8,37.76,37.8,108574.0,31.8794,31.9048,31.871,31.9048,108574.0
2022-12-12 14:50:00,37.8,37.82,37.77,37.81,153154.0,31.9048,31.9216,31.8794,31.9132,153154.0
2022-12-12 14:55:00,37.81,37.84,37.8,37.82,169446.0,31.9132,31.9385,31.9048,31.9216,169446.0
2022-12-12 15:00:00,37.82,37.87,37.81,37.85,172213.0,31.9216,31.9638,31.9132,31.947,172213.0
2022-12-12 15:05:00,37.85,37.86,37.84,37.85,192845.0,31.947,31.9554,31.9385,31.947,192845.0
2022-12-12 15:10:00,37.85,37.87,37.8,37.82,361317.0,31.947,31.9638,31.9048,31.9216,361317.0
2022-12-12 15:15:00,37.82,37.89,37.82,37.87,197937.0,31.9216,31.9807,31.9216,31.9638,197937.0
2022-12-12 15:20:00,37.87,37.93,37.86,37.92,208640.0,31.9638,32.0145,31.9554,32.006,208640.0
2022-12-12 15:25:00,37.91,37.92,37.89,37.9,202070.0,31.9976,32.006,31.9807,31.9892,202070.0
2022-12-12 15:30:00,37.9,37.94,37.89,37.94,194793.0,31.9892,32.0229,31.9807,32.0229,194793.0
2022-12-12 15:35:00,37.93,37.94,37.89,37.91,234582.0,32.0145,32.0229,31.9807,31.9976,234582.0
2022-12-12 15:40:00,37.91,37.91,37.86,37.9,296573.0,31.9976,31.9976,31.9554,31.9892,296573.0
2022-12-12 15:45:00,37.9,37.94,37.88,37.91,260825.0,31.9892,32.0229,31.9723,31.9976,260825.0
2022-12-12 15:50:00,37.9,37.93,37.86,37.89,474293.0,31.9892,32.0145,31.9554,31.9807,474293.0
2022-12-12 15:55:00,37.89,37.96,37.88,37.96,753908.0,31.9807,32.0398,31.9723,32.0398,753908.0
2022-12-13 09:30:00,38.39,38.55,38.35,38.43,848195.0,32.4027,32.5378,32.369,32.4365,848195.0
2022-12-13 09:35:00,38.44,38.55,38.36,38.42,403885.0,32.4449,32.5378,32.3774,32.4281,403885.0
2022-12-13 09:40:00,38.42,38.47,38.32,38.34,205675.0,32.4281,32.4703,32.3437,32.3605,205675.0
2022-12-13 09:45:00,38.35,38.44,38.28,38.37,300566.0,32.369,32.4449,32.3099,32.3859,300566.0
2022-12-13 09:50:00,38.36,38.48,38.32,38.48,205234.0,32.3774,32.4787,32.3437,32.4787,205234.0
2022-12-13 09:55:00,38.48,38.53,38.45,38.5,226894.0,32.4787,32.5209,32.4534,32.4956,226894.0
2022-12-13 10:00:00,38.51,38.51,38.36,38.47,388640.0,32.504,32.504,32.3774,32.4703,388640.0
2022-12-13 10:05:00,38.47,38.49,38.36,38.49,346961.0,32.4703,32.4871,32.3774,32.4871,346961.0
2022-12-13 10:10:00,38.48,38.58,38.46,38.57,424319.0,32.4787,32.5631,32.4618,32.5547,424319.0
2022-12-13 10:15:00,38.58,38.62,38.44,38.47,327272.0,32.5631,32.5969,32.4449,32.4703,327272.0
2022-12-13 10:20:00,38.47,38.47,38.34,38.36,253033.0,32.4703,32.4703,32.3605,32.3774,253033.0
2022-12-13 10:25:00,38.36,38.41,38.26,38.35,252961.0,32.3774,32.4196,32.293,32.369,252961.0
2022-12-13 10:30:00,38.36,38.41,38.26,38.41,240958.0,32.3774,32.4196,32.293,32.4196,240958.0
2022-12-13 10:35:00,38.41,38.46,38.29,38.31,183113.0,32.4196,32.4618,32.3183,32.3352,183113.0
2022-12-13 10:40:00,38.3,38.34,38.28,38.32,170393.0,32.3268,32.3605,32.3099,32.3437,170393.0
2022-12-13 10:45:00,38.32,38.38,38.28,38.29,232976.0,32.3437,32.3943,32.3099,32.3183,232976.0
2022-12-13 10:50:00,38.3,38.35,38.26,38.34,188775.0,32.3268,32.369,32.293,32.3605,188775.0
2022-12-13 10:55:00,38.34,38.4,38.34,38.39,166795.0,32.3605,32.4112,32.3605,32.4027,166795.0
2022-12-13 11:00:00,38.39,38.44,38.35,38.39,152935.0,32.4027,32.4449,32.369,32.4027,152935.0
2022-12-13 11:05:00,38.39,38.41,38.35,38.37,116862.0,32.4027,32.4196,32.369,32.3859,116862.0
2022-12-13 11:10:00,38.38,38.46,38.36,38.44,171243.0,32.3943,32.4618,32.3774,32.4449,171243.0
2022-12-13 11:15:00,38.45,38.45,38.35,38.4,150423.0,32.4534,32.4534,32.369,32.4112,150423.0
2022-12-13 11:20:00,38.4,38.41,38.31,38.32,127252.0,32.4112,32.4196,32.3352,32.3437,127252.0
2022-12-13 11:25:00,38.31,38.41,38.29,38.39,211794.0,32.3352,32.4196,32.3183,32.4027,211794.0
2022-12-13 11:30:00,38.39,38.4,38.32,38.4,157948.0,32.4027,32.4112,32.3437,32.4112,157948.0
2022-12-13 11:35:00,38.39,38.4,38.31,38.32,124192.0,32.4027,32.4112,32.3352,32.3437,124192.0
2022-12-13 11:40:00,38.31,38.32,38.21,38.22,193384.0,32.3352,32.3437,32.2508,32.2593,193384.0
2022-12-13 11:45:00,38.22,38.22,38.1,38.12,139001.0,32.2593,32.2593,32.158,32.1748,139001.0
2022-12-13 11:50:00,38.12,38.13,38.06,38.11,159752.0,32.1748,32.1833,32.1242,32.1664,159752.0
2022-12-13 11:55:00,38.11,38.17,38.09,38.16,161088.0,32.1664,32.2171,32.1495,32.2086,161088.0
2022-12-13 12:00:00,38.16,38.2,38.14,38.15,200027.0,32.2086,32.2424,32.1917,32.2002,200027.0
2022-12-13 12:05:00,38.15,38.17,38.13,38.15,95496.0,32.2002,32.2171,32.1833,32.2002,95496.0
2022-12-13 12:10:00,38.14,38.15,38.06,38.11,159185.0,32.1917,32.2002,32.1242,32.1664,159185.0
2022-12-13 12:15:00,38.11,38.11,37.97,37.97,175106.0,32.1664,32.1664,32.0482,32.0482,175106.0
2022-12-13 12:20:00,37.98,38.07,37.97,38.0,189606.0,32.0567,32.1326,32.0482,32.0736,189606.0
2022-12-13 12:25:00,38.0,38.02,37.96,37.97,152553.0,32.0736,32.0904,32.0398,32.0482,152553.0
2022-12-13 12:30:00,37.97,38.0,37.94,37.98,139920.0,32.0482,32.0736,32.0229,32.0567,139920.0
2022-12-13 12:35:00,37.98,38.03,37.96,38.01,121755.0,32.0567,32.0989,32.0398,32.082,121755.0
2022-12-13 12:40:00,38.01,38.04,37.96,38.03,167336.0,32.082,32.1073,32.0398,32.0989,167336.0
2022-12-13 12:45:00,38.02,38.05,37.89,37.91,203015.0,32.0904,32.1158,31.9807,31.9976,203015.0
2022-12-13 12:50:00,37.9,37.92,37.85,37.88,123546.0,31.9892,32.006,31.947,31.9723,123546.0
2022-12-13 12:55:00,37.88,37.95,37.87,37.94,162053.0,31.9723,32.0314,31.9638,32.0229,162053.0
2022-12-13 13:00:00,37.94,38.0,37.93,37.97,157638.0,32.0229,32.0736,32.0145,32.0482,157638.0
2022-12-13 13:05:00,37.98,37.99,37.92,37.95,114206.0,32.0567,32.0651,32.006,32.0314,114206.0
2022-12-13 13:10:00,37.95,37.99,37.94,37.98,86821.0,32.0314,32.0651,32.0229,32.0567,86821.0
2022-12-13 13:15:00,37.98,38.04,37.97,38.02,112970.0,32.0567,32.1073,32.0482,32.0904,112970.0
2022-12-13 13:20:00,38.02,38.05,38.0,38.04,73020.0,32.0904,32.1158,32.0736,32.1073,73020.0
2022-12-13 13:25:00,38.04,38.04,38.01,38.03,125181.0,32.1073,32.1073,32.082,32.0989,125181.0
2022-12-13 13:30:00,38.03,38.07,37.98,37.98,171700.0,32.0989,32.1326,32.0567,32.0567,171700.0
2022-12-13 13:35:00,37.99,38.03,37.96,38.01,95074.0,32.0651,32.0989,32.0398,32.082,95074.0
2022-12-13 13:40:00,38.02,38.04,37.97,38.04,119724.0,32.0904,32.1073,32.0482,32.1073,119724.0
2022-12-13 13:45:00,38.04,38.05,37.98,37.98,112762.0,32.1073,32.1158,32.0567,32.0567,112762.0
2022-12-13 13:50:00,37.99,38.01,37.96,37.98,127832.0,32.0651,32.082,32.0398,32.0567,127832.0
2022-12-13 13:55:00,37.98,38.06,37.97,38.05,97026.0,32.0567,32.1242,32.0482,32.1158,97026.0
2022-12-13 14:00:00,38.05,38.09,38.04,38.07,122334.0,32.1158,32.1495,32.1073,32.1326,122334.0
2022-12-13 14:05:00,38.08,38.08,38.03,38.05,121805.0,32.1411,32.1411,32.0989,32.1158,121805.0
2022-12-13 14:10:00,38.05,38.07,38.02,38.05,91177.0,32.1158,32.1326,32.0904,32.1158,91177.0
2022-12-13 14:15:00,38.05,38.08,38.03,38.05,140307.0,32.1158,32.1411,32.0989,32.1158,140307.0
2022-12-13 14:20:00,38.05,38.06,38.01,38.04,105389.0,32.1158,32.1242,32.082,32.1073,105389.0
2022-12-13 14:25:00,38.04,38.09,38.03,38.08,137161.0,32.1073,32.1495,32.0989,32.1411,137161.0
2022-12-13 14:30:00,38.09,38.09,38.04,38.07,102770.0,32.1495,32.1495,32.1073,32.1326,102770.0
2022-12-13 14:35:00,38.07,38.09,38.03,38.07,172942.0,32.1326,32.1495,32.0989,32.1326,172942.0
2022-12-13 14:40:00,38.07,38.16,38.05,38.15,135357.0,32.1326,32.2086,32.1158,32.2002,135357.0
2022-12-13 14:45:00,38.15,38.16,38.1,38.11,172352.0,32.2002,32.2086,32.158,32.1664,172352.0
2022-12-13 14:50:00,38.11,38.11,38.01,38.02,213746.0,32.1664,32.1664,32.082,32.0904,213746.0
2022-12-13 14:55:00,38.02,38.03,37.93,37.95,280946.0,32.0904,32.0989,32.0145,32.0314,280946.0
2022-12-13 15:00:00,37.95,37.96,37.87,37.88,255530.0,32.0314,32.0398,31.9638,31.9723,255530.0
2022-12-13 15:05:00,37.88,37.91,37.86,37.9,290726.0,31.9723,31.9976,31.9554,31.9892,290726.0
2022-12-13 15:10:00,37.9,37.9,37.85,37.85,187409.0,31.9892,31.9892,31.947,31.947,187409.0
2022-12-13 15:15:00,37.86,37.93,37.85,37.93,195033.0,31.9554,32.0145,31.947,32.0145,195033.0
2022-12-13 15:20:00,37.93,37.97,37.9,37.96,214725.0,32.0145,32.0482,31.9892,32.0398,214725.0
2022-12-13 15:25:00,37.96,37.97,37.92,37.96,281012.0,32.0398,32.0482,32.006,32.0398,281012.0
2022-12-13 15:30:00,37.95,38.04,37.95,38.01,344299.0,32.0314,32.1073,32.0314,32.082,344299.0
2022-12-13 15:35:00,38.01,38.01,37.86,37.9,317535.0,32.082,32.082,31.9554,31.9892,317535.0
2022-12-13 15:40:00,37.91,37.98,37.88,37.97,401323.0,31.9976,32.0567,31.9723,32.0482,401323.0
2022-12-13 15:45:00,37.97,38.0,37.95,37.95,387444.0,32.0482,32.0736,32.0314,32.0314,387444.0
2022-12-13 15:50:00,37.96,37.99,37.93,37.93,596517.0,32.0398,32.0651,32.0145,32.0145,596517.0
2022-12-13 15:55:00,37.94,37.94,37.84,37.89,1554269.0,32.0229,32.0229,31.9385,31.9807,1554269.0
2022-12-14 09:30:00,37.87,37.99,37.77,37.82,671055.0,31.9638,32.0651,31.8794,31.9216,671055.0
2022-12-14 09:35:00,37.82,37.87,37.79,37.84,138709.0,31.9216,31.9638,31.8963,31.9385,138709.0
2022-12-14 09:40:00,37.84,37.91,37.81,37.89,157753.0,31.9385,31.9976,31.9132,31.9807,157753.0
2022-12-14 09:45:00,37.89,37.98,37.89,37.94,117015.0,31.9807,32.0567,31.9807,32.0229,117015.0
2022-12-14 09:50:00,37.94,37.96,37.86,37.95,153974.0,32.0229,32.0398,31.9554,32.0314,153974.0
2022-12-14 09:55:00,37.95,38.09,37.95,38.08,141931.0,32.0314,32.1495,32.0314,32.1411,141931.0
2022-12-14 10:00:00,38.08,38.08,37.96,37.99,191362.0,32.1411,32.1411,32.0398,32.0651,191362.0
2022-12-14 10:05:00,37.99,37.99,37.94,37.97,140870.0,32.0651,32.0651,32.0229,32.0482,140870.0
2022-12-14 10:10:00,37.97,38.01,37.95,37.98,401968.0,32.0482,32.082,32.0314,32.0567,401968.0
2022-12-14 10:15:00,37.98,37.98,37.9,37.93,164356.0,32.0567,32.0567,31.9892,32.0145,164356.0
2022-12-14 10:20:00,37.92,37.97,37.91,37.96,173738.0,32.006,32.0482,31.9976,32.0398,173738.0
2022-12-14 10:25:00,37.96,37.96,37.93,37.94,178020.0,32.0398,32.0398,32.0145,32.0229,178020.0
2022-12-14 10:30:00,37.94,37.94,37.85,37.87,125157.0,32.0229,32.0229,31.947,31.9638,125157.0
2022-12-14 10:35:00,37.87,37.89,37.82,37.85,200657.0,31.9638,31.9807,31.9216,31.947,200657.0
2022-12-14 10:40:00,37.84,37.85,37.75,37.76,253865.0,31.9385,31.947,31.8626,31.871,253865.0
2022-12-14 10:45:00,37.75,37.78,37.72,37.75,225548.0,31.8626,31.8879,31.8372,31.8626,225548.0
2022-12-14 10:50:00,37.75,37.76,37.68,37.7,221234.0,31.8626,31.871,31.8035,31.8204,221234.0
2022-12-14 10:55:00,37.7,37.72,37.68,37.72,237667.0,31.8204,31.8372,31.8035,31.8372,237667.0
2022-12-14 11:00:00,37.72,37.76,37.71,37.75,160609.0,31.8372,31.871,31.8288,31.8626,160609.0
2022-12-14 11:05:00,37.74,37.79,37.72,37.78,116070.0,31.8541,31.8963,31.8372,31.8879,116070.0
2022-12-14 11:10:00,37.77,37.83,37.77,37.8,185339.0,31.8794,31.9301,31.8794,31.9048,185339.0
2022-12-14 11:15:00,37.81,37.81,37.7,37.72,206523.0,31.9132,31.9132,31.8204,31.8372,206523.0
2022-12-14 11:20:00,37.73,37.74,37.66,37.73,216520.0,31.8457,31.8541,31.7866,31.8457,216520.0
2022-12-14 11:25:00,37.74,37.74,37.7,37.72,256139.0,31.8541,31.8541,31.8204,31.8372,256139.0
2022-12-14 11:30:00,37.72,37.73,37.64,37.66,434901.0,31.8372,31.8457,31.7697,31.7866,434901.0
2022-12-14 11:35:00,37.65,37.65,37.55,37.55,299156.0,31.7781,31.7781,31.6937,31.6937,299156.0
2022-12-14 11:40:00,37.56,37.57,37.52,37.55,312173.0,31.7022,31.7106,31.6684,31.6937,312173.0
2022-12-14 11:45:00,37.55,37.59,37.54,37.55,237848.0,31.6937,31.7275,31.6853,31.6937,237848.0
2022-12-14 11:50:00,37.56,37.6,37.55,37.55,233194.0,31.7022,31.7359,31.6937,31.6937,233194.0
2022-12-14 11:55:00,37.55,37.56,37.47,37.49,293733.0,31.6937,31.7022,31.6262,31.6431,293733.0
2022-12-14 12:00:00,37.48,37.49,37.41,37.41,190318.0,31.6347,31.6431,31.5756,31.5756,190318.0
2022-12-14 12:05:00,37.41,37.45,37.39,37.44,183407.0,31.5756,31.6093,31.5587,31.6009,183407.0
2022-12-14 12:10:00,37.43,37.47,37.41,37.47,150104.0,31.5925,31.6262,31.5756,31.6262,150104.0
2022-12-14 12:15:00,37.46,37.47,37.3,37.38,409682.0,31.6178,31.6262,31.4827,31.5503,409682.0
2022-12-14 12:20:00,37.38,37.47,37.37,37.46,202727.0,31.5503,31.6262,31.5418,31.6178,202727.0
2022-12-14 12:25:00,37.46,37.51,37.46,37.49,224000.0,31.6178,31.66,31.6178,31.6431,224000.0
2022-12-14 12:30:00,37.48,37.56,37.47,37.55,113837.0,31.6347,31.7022,31.6262,31.6937,113837.0
2022-12-14 12:35:00,37.56,37.59,37.54,37.59,112664.0,31.7022,31.7275,31.6853,31.7275,112664.0
2022-12-14 12:40:00,37.59,37.64,37.57,37.64,122327.0,31.7275,31.7697,31.7106,31.7697,122327.0
2022-12-14 12:45:00,37.64,37.69,37.61,37.69,82702.0,31.7697,31.8119,31.7444,31.8119,82702.0
2022-12-14 12:50:00,37.69,37.74,37.68,37.74,88236.0,31.8119,31.8541,31.8035,31.8541,88236.0
2022-12-14 12:55:00,37.74,37.77,37.72,37.73,120054.0,31.8541,31.8794,31.8372,31.8457,120054.0
2022-12-14 13:00:00,37.73,37.76,37.7,37.74,125166.0,31.8457,31.871,31.8204,31.8541,125166.0
2022-12-14 13:05:00,37.74,37.79,37.72,37.78,87198.0,31.8541,31.8963,31.8372,31.8879,87198.0
2022-12-14 13:10:00,37.78,37.8,37.76,37.77,71436.0,31.8879,31.9048,31.871,31.8794,71436.0
2022-12-14 13:15:00,37.78,37.81,37.74,37.8,161789.0,31.8879,31.9132,31.8541,31.9048,161789.0
2022-12-14 13:20:00,37.8,37.82,37.78,37.79,88441.0,31.9048,31.9216,31.8879,31.8963,88441.0
2022-12-14 13:25:00,37.79,37.81,37.78,37.8,84181.0,31.8963,31.9132,31.8879,31.9048,84181.0
2022-12-14 13:30:00,37.81,37.86,37.8,37.82,120338.0,31.9132,31.9554,31.9048,31.9216,120338.0
2022-12-14 13:35:00,37.82,37.9,37.81,37.9,179340.0,31.9216,31.9892,31.9132,31.9892,179340.0
2022-12-14 13:40:00,37.89,37.95,37.86,37.94,226630.0,31.9807,32.0314,31.9554,32.0229,226630.0
2022-12-14 13:45:00,37.93,37.94,37.91,37.93,114901.0,32.0145,32.0229,31.9976,32.0145,114901.0
2022-12-14 13:50:00,37.93,37.95,37.91,37.95,169621.0,32.0145,32.0314,31.9976,32.0314,169621.0
2022-12-14 13:55:00,37.95,37.96,37.88,37.89,144413.0,32.0314,32.0398,31.9723,31.9807,144413.0
2022-12-14 14:00:00,37.9,37.9,37.59,37.71,367573.0,31.9892,31.9892,31.7275,31.8288,367573.0
2022-12-14 14:05:00,37.71,37.73,37.53,37.58,169719.0,31.8288,31.8457,31.6769,31.7191,169719.0
2022-12-14 14:10:00,37.58,37.61,37.51,37.53,311679.0,31.7191,31.7444,31.66,31.6769,311679.0
2022-12-14 14:15:00,37.53,37.56,37.48,37.52,302406.0,31.6769,31.7022,31.6347,31.6684,302406.0
2022-12-14 14:20:00,37.51,37.55,37.48,37.53,177233.0,31.66,31.6937,31.6347,31.6769,177233.0
2022-12-14 14:25:00,37.53,37.56,37.5,37.52,145716.0,31.6769,31.7022,31.6515,31.6684,145716.0
2022-12-14 14:30:00,37.52,37.52,37.24,37.26,397371.0,31.6684,31.6684,31.4321,31.449,397371.0
2022-12-14 14:35:00,37.25,37.36,37.25,37.33,255920.0,31.4405,31.5334,31.4405,31.5081,255920.0
2022-12-14 14:40:00,37.33,37.52,37.26,37.44,291214.0,31.5081,31.6684,31.449,31.6009,291214.0
2022-12-14 14:45:00,37.45,37.45,37.26,37.36,211107.0,31.6093,31.6093,31.449,31.5334,211107.0
2022-12-14 14:50:00,37.37,37.4,37.29,37.37,196511.0,31.5418,31.5671,31.4743,31.5418,196511.0
2022-12-14 14:55:00,37.36,37.45,37.33,37.41,212866.0,31.5334,31.6093,31.5081,31.5756,212866.0
2022-12-14 15:00:00,37.42,37.6,37.4,37.58,209065.0,31.584,31.7359,31.5671,31.7191,209065.0
2022-12-14 15:05:00,37.58,37.62,37.5,37.59,140393.0,31.7191,31.7528,31.6515,31.7275,140393.0
2022-12-14 15:10:00,37.6,37.78,37.58,37.76,298280.0,31.7359,31.8879,31.7191,31.871,298280.0
2022-12-14 15:15:00,37.76,37.78,37.57,37.63,277302.0,31.871,31.8879,31.7106,31.7613,277302.0
2022-12-14 15:20:00,37.63,37.64,37.56,37.58,319748.0,31.7613,31.7697,31.7022,31.7191,319748.0
2022-12-14 15:25:00,37.58,37.59,37.42,37.43,248360.0,31.7191,31.7275,31.584,31.5925,248360.0
2022-12-14 15:30:00,37.42,37.44,37.35,37.4,245822.0,31.584,31.6009,31.5249,31.5671,245822.0
2022-12-14 15:35:00,37.39,37.43,37.35,37.41,333077.0,31.5587,31.5925,31.5249,31.5756,333077.0
2022-12-14 15:40:00,37.41,37.49,37.41,37.48,253690.0,31.5756,31.6431,31.5756,31.6347,253690.0
2022-12-14 15:45:00,37.48,37.49,37.4,37.41,327349.0,31.6347,31.6431,31.5671,31.5756,327349.0
2022-12-14 15:50:00,37.42,37.54,37.4,37.5,531566.0,31.584,31.6853,31.5671,31.6515,531566.0
2022-12-14 15:55:00,37.49,37.52,37.45,37.45,973730.0,31.6431,31.6684,31.6093,31.6093,973730.0
2022-12-15 09:30:00,37.75,38.34,37.72,38.28,1398901.0,31.8626,32.3605,31.8372,32.3099,1398901.0
2022-12-15 09:35:00,38.27,38.32,38.07,38.27,499227.0,32.3015,32.3437,32.1326,32.3015,499227.0
2022-12-15 09:40:00,38.27,38.31,38.11,38.19,381766.0,32.3015,32.3352,32.1664,32.2339,381766.0
2022-12-15 09:45:00,38.2,38.2,37.97,37.98,308647.0,32.2424,32.2424,32.0482,32.0567,308647.0
2022-12-15 09:50:00,37.97,38.2,37.95,38.15,242019.0,32.0482,32.2424,32.0314,32.2002,242019.0
2022-12-15 09:55:00,38.15,38.15,38.03,38.09,235849.0,32.2002,32.2002,32.0989,32.1495,235849.0
2022-12-15 10:00:00,38.08,38.08,37.9,37.91,280131.0,32.1411,32.1411,31.9892,31.9976,280131.0
2022-12-15 10:05:00,37.9,37.96,37.84,37.88,211527.0,31.9892,32.0398,31.9385,31.9723,211527.0
2022-12-15 10:10:00,37.87,37.94,37.87,37.89,547071.0,31.9638,32.0229,31.9638,31.9807,547071.0
2022-12-15 10:15:00,37.89,38.0,37.86,37.98,266651.0,31.9807,32.0736,31.9554,32.0567,266651.0
2022-12-15 10:20:00,37.98,37.99,37.92,37.94,148093.0,32.0567,32.0651,32.006,32.0229,148093.0
2022-12-15 10:25:00,37.94,37.94,37.82,37.85,231731.0,32.0229,32.0229,31.9216,31.947,231731.0
2022-12-15 10:30:00,37.85,37.93,37.85,37.88,465309.0,31.947,32.0145,31.947,31.9723,465309.0
2022-12-15 10:35:00,37.88,37.93,37.87,37.91,261267.0,31.9723,32.0145,31.9638,31.9976,261267.0
2022-12-15 10:40:00,37.91,37.97,37.85,37.95,326891.0,31.9976,32.0482,31.947,32.0314,326891.0
2022-12-15 10:45:00,37.95,37.96,37.82,37.84,478354.0,32.0314,32.0398,31.9216,31.9385,478354.0
2022-12-15 10:50:00,37.83,37.9,37.82,37.87,374777.0,31.9301,31.9892,31.9216,31.9638,374777.0
2022-12-15 10:55:00,37.87,37.9,37.79,37.83,286950.0,31.9638,31.9892,31.8963,31.9301,286950.0
2022-12-15 11:00:00,37.83,37.86,37.76,37.76,278033.0,31.9301,31.9554,31.871,31.871,278033.0
2022-12-15 11:05:00,37.76,37.82,37.73,37.8,329165.0,31.871,31.9216,31.8457,31.9048,329165.0
2022-12-15 11:10:00,37.8,37.87,37.77,37.8,384145.0,31.9048,31.9638,31.8794,31.9048,384145.0
2022-12-15 11:15:00,37.8,37.88,37.79,37.87,351067.0,31.9048,31.9723,31.8963,31.9638,351067.0
2022-12-15 11:20:00,37.87,37.87,37.8,37.8,284891.0,31.9638,31.9638,31.9048,31.9048,284891.0
2022-12-15 11:25:00,37.8,37.82,37.73,37.77,272170.0,31.9048,31.9216,31.8457,31.8794,272170.0
2022-12-15 11:30:00,37.77,37.79,37.71,37.79,335312.0,31.8794,31.8963,31.8288,31.8963,335312.0
2022-12-15 11:35:00,37.79,37.8,37.74,37.77,185827.0,31.8963,31.9048,31.8541,31.8794,185827.0
2022-12-15 11:40:00,37.77,37.78,37.69,37.78,302848.0,31.8794,31.8879,31.8119,31.8879,302848.0
2022-12-15 11:45:00,37.78,37.82,37.76,37.79,215726.0,31.8879,31.9216,31.871,31.8963,215726.0
2022-12-15 11:50:00,37.79,37.85,37.78,37.84,285701.0,31.8963,31.947,31.8879,31.9385,285701.0
2022-12-15 11:55:00,37.84,37.85,37.81,37.83,163627.0,31.9385,31.947,31.9132,31.9301,163627.0
2022-12-15 12:00:00,37.83,37.88,37.82,37.85,214722.0,31.9301,31.9723,31.9216,31.947,214722.0
2022-12-15 12:05:00,37.86,37.95,37.85,37.93,225112.0,31.9554,32.0314,31.947,32.0145,225112.0
2022-12-15 12:10:00,37.93,37.95,37.87,37.88,170627.0,32.0145,32.0314,31.9638,31.9723,170627.0
2022-12-15 12:15:00,37.87,37.95,37.86,37.91,312613.0,31.9638,32.0314,31.9554,31.9976,312613.0
2022-12-15 12:20:00,37.91,37.92,37.82,37.84,236768.0,31.9976,32.006,31.9216,31.9385,236768.0
2022-12-15 12:25:00,37.84,37.88,37.83,37.87,625937.0,31.9385,31.9723,31.9301,31.9638,625937.0
2022-12-15 12:30:00,37.87,37.95,37.86,37.93,248174.0,31.9638,32.0314,31.9554,32.0145,248174.0
2022-12-15 12:35:00,37.93,37.94,37.89,37.9,140385.0,32.0145,32.0229,31.9807,31.9892,140385.0
2022-12-15 12:40:00,37.91,37.91,37.83,37.83,162701.0,31.9976,31.9976,31.9301,31.9301,162701.0
2022-12-15 12:45:00,37.84,37.85,37.81,37.84,159024.0,31.9385,31.947,31.9132,31.9385,159024.0
2022-12-15 12:50:00,37.84,37.86,37.79,37.8,189909.0,31.9385,31.9554,31.8963,31.9048,189909.0
2022-12-15 12:55:00,37.8,37.81,37.71,37.75,312315.0,31.9048,31.9132,31.8288,31.8626,312315.0
2022-12-15 13:00:00,37.76,37.76,37.71,37.73,189378.0,31.871,31.871,31.8288,31.8457,189378.0
2022-12-15 13:05:00,37.73,37.73,37.67,37.7,165130.0,31.8457,31.8457,31.795,31.8204,165130.0
2022-12-15 13:10:00,37.7,37.72,37.67,37.7,201269.0,31.8204,31.8372,31.795,31.8204,201269.0
2022-12-15 13:15:00,37.7,37.78,37.69,37.72,274180.0,31.8204,31.8879,31.8119,31.8372,274180.0
2022-12-15 13:20:00,37.72,37.75,37.7,37.73,166856.0,31.8372,31.8626,31.8204,31.8457,166856.0
2022-12-15 13:25:00,37.73,37.78,37.72,37.76,173107.0,31.8457,31.8879,31.8372,31.871,173107.0
2022-12-15 13:30:00,37.75,37.77,37.71,37.73,251909.0,31.8626,31.8794,31.8288,31.8457,251909.0
2022-12-15 13:35:00,37.73,37.8,37.73,37.79,186550.0,31.8457,31.9048,31.8457,31.8963,186550.0
2022-12-15 13:40:00,37.79,37.8,37.75,37.79,177225.0,31.8963,31.9048,31.8626,31.8963,177225.0
2022-12-15 13:45:00,37.78,37.84,37.77,37.84,146137.0,31.8879,31.9385,31.8794,31.9385,146137.0
2022-12-15 13:50:00,37.84,37.85,37.81,37.82,176478.0,31.9385,31.947,31.9132,31.9216,176478.0
2022-12-15 13:55:00,37.82,37.85,37.79,37.84,194677.0,31.9216,31.947,31.8963,31.9385,194677.0
2022-12-15 14:00:00,37.84,37.87,37.82,37.84,230408.0,31.9385,31.9638,31.9216,31.9385,230408.0
2022-12-15 14:05:00,37.83,37.84,37.77,37.8,193772.0,31.9301,31.9385,31.8794,31.9048,193772.0
2022-12-15 14:10:00,37.8,37.8,37.78,37.79,217300.0,31.9048,31.9048,31.8879,31.8963,217300.0
2022-12-15 14:15:00,37.79,37.83,37.77,37.77,234788.0,31.8963,31.9301,31.8794,31.8794,234788.0
2022-12-15 14:20:00,37.78,37.78,37.74,37.77,229953.0,31.8879,31.8879,31.8541,31.8794,229953.0
2022-12-15 14:25:00,37.77,37.79,37.74,37.76,192920.0,31.8794,31.8963,31.8541,31.871,192920.0
2022-12-15 14:30:00,37.76,37.83,37.75,37.83,237732.0,31.871,31.9301,31.8626,31.9301,237732.0
2022-12-15 14:35:00,37.83,37.84,37.78,37.83,287272.0,31.9301,31.9385,31.8879,31.9301,287272.0
2022-12-15 14:40:00,37.83,37.83,37.79,37.83,200939.0,31.9301,31.9301,31.8963,31.9301,200939.0
2022-12-15 14:45:00,37.83,37.86,37.8,37.83,173667.0,31.9301,31.9554,31.9048,31.9301,173667.0
2022-12-15 14:50:00,37.83,37.88,37.79,37.87,178187.0,31.9301,31.9723,31.8963,31.9638,178187.0
2022-12-15 14:55:00,37.88,37.9,37.83,37.86,202790.0,31.9723,31.9892,31.9301,31.9554,202790.0
2022-12-15 15:00:00,37.87,37.91,37.86,37.89,234610.0,31.9638,31.9976,31.9554,31.9807,234610.0
2022-12-15 15:05:00,37.89,37.92,37.87,37.91,231434.0,31.9807,32.006,31.9638,31.9976,231434.0
2022-12-15 15:10:00,37.9,37.92,37.86,37.88,213684.0,31.9892,32.006,31.9554,31.9723,213684.0
2022-12-15 15:15:00,37.88,37.88,37.8,37.8,264509.0,31.9723,31.9723,31.9048,31.9048,264509.0
2022-12-15 15:20:00,37.8,37.85,37.79,37.84,240178.0,31.9048,31.947,31.8963,31.9385,240178.0
2022-12-15 15:25:00,37.85,37.9,37.82,37.89,484339.0,31.947,31.9892,31.9216,31.9807,484339.0
2022-12-15 15:30:00,37.89,37.92,37.87,37.9,459478.0,31.9807,32.006,31.9638,31.9892,459478.0
2022-12-15 15:35:00,37.91,37.91,37.75,37.77,337153.0,31.9976,31.9976,31.8626,31.8794,337153.0
2022-12-15 15:40:00,37.78,37.78,37.71,37.73,393645.0,31.8879,31.8879,31.8288,31.8457,393645.0
2022-12-15 15:45:00,37.73,37.73,37.66,37.66,565291.0,31.8457,31.8457,31.7866,31.7866,565291.0
2022-12-15 15:50:00,37.67,37.74,37.66,37.7,734479.0,31.795,31.8541,31.7866,31.8204,734479.0
2022-12-15 15:55:00,37.7,37.77,37.67,37.76,1930772.0,31.8204,31.8794,31.795,31.871,1930772.0
2022-12-16 09:30:00,37.51,37.57,37.08,37.11,3337190.0,31.66,31.7106,31.297,31.3224,3337190.0
2022-12-16 09:35:00,37.12,37.23,37.09,37.16,456442.0,31.3308,31.4237,31.3055,31.3646,456442.0
2022-12-16 09:40:00,37.15,37.34,37.11,37.25,336575.0,31.3561,31.5165,31.3224,31.4405,336575.0
2022-12-16 09:45:00,37.26,37.34,37.19,37.28,280988.0,31.449,31.5165,31.3899,31.4659,280988.0
2022-12-16 09:50:00,37.29,37.3,37.12,37.13,263777.0,31.4743,31.4827,31.3308,31.3392,263777.0
2022-12-16 09:55:00,37.13,37.17,37.08,37.12,208730.0,31.3392,31.373,31.297,31.3308,208730.0
2022-12-16 10:00:00,37.13,37.2,37.04,37.11,448941.0,31.3392,31.3983,31.2633,31.3224,448941.0
2022-12-16 10:05:00,37.11,37.13,36.9,36.93,1184275.0,31.3224,31.3392,31.1451,31.1704,1184275.0
2022-12-16 10:10:00,36.93,36.93,36.8,36.91,405226.0,31.1704,31.1704,31.0607,31.1536,405226.0
2022-12-16 10:15:00,36.9,36.92,36.82,36.89,574222.0,31.1451,31.162,31.0776,31.1367,574222.0
2022-12-16 10:20:00,36.89,36.93,36.88,36.91,180747.0,31.1367,31.1704,31.1282,31.1536,180747.0
2022-12-16 10:25:00,36.91,36.99,36.88,36.95,287961.0,31.1536,31.2211,31.1282,31.1873,287961.0
2022-12-16 10:30:00,36.95,36.98,36.88,36.9,1170423.0,31.1873,31.2126,31.1282,31.1451,1170423.0
2022-12-16 10:35:00,36.9,36.91,36.84,36.91,320356.0,31.1451,31.1536,31.0945,31.1536,320356.0
2022-12-16 10:40:00,36.91,36.96,36.87,36.95,236582.0,31.1536,31.1958,31.1198,31.1873,236582.0
2022-12-16 10:45:00,36.95,37.01,36.95,36.96,265972.0,31.1873,31.238,31.1873,31.1958,265972.0
2022-12-16 10:50:00,36.97,36.99,36.96,36.96,207701.0,31.2042,31.2211,31.1958,31.1958,207701.0
2022-12-16 10:55:00,36.97,37.01,36.95,37.0,737000.0,31.2042,31.238,31.1873,31.2295,737000.0
2022-12-16 11:00:00,37.0,37.04,36.99,37.01,264642.0,31.2295,31.2633,31.2211,31.238,264642.0
2022-12-16 11:05:00,37.01,37.04,36.95,36.96,220271.0,31.238,31.2633,31.1873,31.1958,220271.0
2022-12-16 11:10:00,36.96,37.08,36.95,37.06,347185.0,31.1958,31.297,31.1873,31.2802,347185.0
2022-12-16 11:15:00,37.07,37.08,36.98,37.0,211378.0,31.2886,31.297,31.2126,31.2295,211378.0
2022-12-16 11:20:00,37.0,37.02,36.99,37.0,205468.0,31.2295,31.2464,31.2211,31.2295,205468.0
2022-12-16 11:25:00,37.0,37.03,36.99,37.0,184429.0,31.2295,31.2548,31.2211,31.2295,184429.0
2022-12-16 11:30:00,37.0,37.03,36.95,36.98,327875.0,31.2295,31.2548,31.1873,31.2126,327875.0
2022-12-16 11:35:00,36.98,36.99,36.94,36.94,206961.0,31.2126,31.2211,31.1789,31.1789,206961.0
2022-12-16 11:40:00,36.95,36.96,36.85,36.9,272721.0,31.1873,31.1958,31.1029,31.1451,272721.0
2022-12-16 11:45:00,36.9,36.9,36.85,36.87,250203.0,31.1451,31.1451,31.1029,31.1198,250203.0
2022-12-16 11:50:00,36.87,36.87,36.79,36.8,261615.0,31.1198,31.1198,31.0523,31.0607,261615.0
2022-12-16 11:55:00,36.8,36.8,36.73,36.77,245437.0,31.0607,31.0607,31.0016,31.0354,245437.0
2022-12-16 12:00:00,36.76,36.78,36.71,36.72,186577.0,31.027,31.0438,30.9848,30.9932,186577.0
2022-12-16 12:05:00,36.71,36.73,36.67,36.72,396158.0,30.9848,31.0016,30.951,30.9932,396158.0
2022-12-16 12:10:00,36.71,36.79,36.68,36.79,201269.0,30.9848,31.0523,30.9594,31.0523,201269.0
2022-12-16 12:15:00,36.79,36.81,36.77,36.77,157085.0,31.0523,31.0692,31.0354,31.0354,157085.0
2022-12-16 12:20:00,36.77,36.83,36.75,36.83,178223.0,31.0354,31.086,31.0185,31.086,178223.0
2022-12-16 12:25:00,36.83,36.87,36.82,36.86,160883.0,31.086,31.1198,31.0776,31.1114,160883.0
2022-12-16 12:30:00,36.86,36.86,36.82,36.84,175054.0,31.1114,31.1114,31.0776,31.0945,175054.0
2022-12-16 12:35:00,36.84,36.93,36.84,36.91,154808.0,31.0945,31.1704,31.0945,31.1536,154808.0
2022-12-16 12:40:00,36.91,36.91,36.81,36.87,429772.0,31.1536,31.1536,31.0692,31.1198,429772.0
2022-12-16 12:45:00,36.87,36.89,36.85,36.86,165959.0,31.1198,31.1367,31.1029,31.1114,165959.0
2022-12-16 12:50:00,36.86,36.86,36.8,36.83,181455.0,31.1114,31.1114,31.0607,31.086,181455.0
2022-12-16 12:55:00,36.83,36.89,36.82,36.89,172953.0,31.086,31.1367,31.0776,31.1367,172953.0
2022-12-16 13:00:00,36.89,36.93,36.87,36.9,203335.0,31.1367,31.1704,31.1198,31.1451,203335.0
2022-12-16 13:05:00,36.9,36.93,36.88,36.92,183433.0,31.1451,31.1704,31.1282,31.162,183433.0
2022-12-16 13:10:00,36.91,36.98,36.9,36.96,260531.0,31.1536,31.2126,31.1451,31.1958,260531.0
2022-12-16 13:15:00,36.96,37.11,36.96,37.03,1380278.0,31.1958,31.3224,31.1958,31.2548,1380278.0
2022-12-16 13:20:00,37.04,37.04,36.94,36.94,169495.0,31.2633,31.2633,31.1789,31.1789,169495.0
2022-12-16 13:25:00,36.95,36.98,36.91,36.91,143031.0,31.1873,31.2126,31.1536,31.1536,143031.0
2022-12-16 13:30:00,36.91,36.99,36.9,36.98,155667.0,31.1536,31.2211,31.1451,31.2126,155667.0
2022-12-16 13:35:00,36.98,37.02,36.95,37.01,142646.0,31.2126,31.2464,31.1873,31.238,142646.0
2022-12-16 13:40:00,37.0,37.04,37.0,37.04,123902.0,31.2295,31.2633,31.2295,31.2633,123902.0
2022-12-16 13:45:00,37.04,37.1,37.04,37.08,120170.0,31.2633,31.3139,31.2633,31.297,120170.0
2022-12-16 13:50:00,37.08,37.09,37.03,37.07,141521.0,31.297,31.3055,31.2548,31.2886,141521.0
2022-12-16 13:55:00,37.07,37.08,37.02,37.05,184571.0,31.2886,31.297,31.2464,31.2717,184571.0
2022-12-16 14:00:00,37.05,37.08,37.03,37.05,188127.0,31.2717,31.297,31.2548,31.2717,188127.0
2022-12-16 14:05:00,37.05,37.08,37.03,37.04,165834.0,31.2717,31.297,31.2548,31.2633,165834.0
2022-12-16 14:10:00,37.04,37.06,37.02,37.05,163322.0,31.2633,31.2802,31.2464,31.2717,163322.0
2022-12-16 14:15:00,37.05,37.09,37.01,37.01,180402.0,31.2717,31.3055,31.238,31.238,180402.0
2022-12-16 14:20:00,37.02,37.02,36.97,36.98,217159.0,31.2464,31.2464,31.2042,31.2126,217159.0
2022-12-16 14:25:00,36.98,36.98,36.95,36.97,192368.0,31.2126,31.2126,31.1873,31.2042,192368.0
2022-12-16 14:30:00,36.97,36.97,36.9,36.91,202523.0,31.2042,31.2042,31.1451,31.1536,202523.0
2022-12-16 14:35:00,36.91,36.95,36.9,36.91,197610.0,31.1536,31.1873,31.1451,31.1536,197610.0
2022-12-16 14:40:00,36.91,36.92,36.88,36.88,138442.0,31.1536,31.162,31.1282,31.1282,138442.0
2022-12-16 14:45:00,36.89,36.94,36.87,36.94,170602.0,31.1367,31.1789,31.1198,31.1789,170602.0
2022-12-16 14:50:00,36.94,37.0,36.93,37.0,158095.0,31.1789,31.2295,31.1704,31.2295,158095.0
2022-12-16 14:55:00,36.99,37.07,36.98,37.05,168025.0,31.2211,31.2886,31.2126,31.2717,168025.0
2022-12-16 15:00:00,37.05,37.12,37.04,37.07,277629.0,31.2717,31.3308,31.2633,31.2886,277629.0
2022-12-16 15:05:00,37.07,37.11,37.04,37.09,228173.0,31.2886,31.3224,31.2633,31.3055,228173.0
2022-12-16 15:10:00,37.09,37.18,37.07,37.18,322192.0,31.3055,31.3815,31.2886,31.3815,322192.0
2022-12-16 15:15:00,37.18,37.25,37.16,37.18,280098.0,31.3815,31.4405,31.3646,31.3815,280098.0
2022-12-16 15:20:00,37.18,37.24,37.17,37.19,326310.0,31.3815,31.4321,31.373,31.3899,326310.0
2022-12-16 15:25:00,37.2,37.21,37.13,37.18,260162.0,31.3983,31.4068,31.3392,31.3815,260162.0
2022-12-16 15:30:00,37.19,37.34,37.18,37.3,539685.0,31.3899,31.5165,31.3815,31.4827,539685.0
2022-12-16 15:35:00,37.31,37.35,37.28,37.32,441444.0,31.4912,31.5249,31.4659,31.4996,441444.0
2022-12-16 15:40:00,37.33,37.36,37.31,37.33,413170.0,31.5081,31.5334,31.4912,31.5081,413170.0
2022-12-16 15:45:00,37.33,37.4,37.32,37.34,511089.0,31.5081,31.5671,31.4996,31.5165,511089.0
2022-12-16 15:50:00,37.34,37.34,37.21,37.23,600884.0,31.5165,31.5165,31.4068,31.4237,600884.0
2022-12-16 15:55:00,37.23,37.27,37.11,37.12,1439655.0,31.4237,31.4574,31.3224,31.3308,1439655.0
2022-12-19 09:30:00,37.33,37.4,37.22,37.25,750036.0,31.5081,31.5671,31.4152,31.4405,750036.0
2022-12-19 09:35:00,37.25,37.34,37.25,37.34,270529.0,31.4405,31.5165,31.4405,31.5165,270529.0
2022-12-19 09:40:00,37.34,37.36,37.24,37.27,202036.0,31.5165,31.5334,31.4321,31.4574,202036.0
2022-12-19 09:45:00,37.27,37.29,37.14,37.16,224586.0,31.4574,31.4743,31.3477,31.3646,224586.0
2022-12-19 09:50:00,37.16,37.2,37.12,37.16,227889.0,31.3646,31.3983,31.3308,31.3646,227889.0
2022-12-19 09:55:00,37.16,37.18,37.09,37.13,183733.0,31.3646,31.3815,31.3055,31.3392,183733.0
2022-12-19 10:00:00,37.12,37.21,37.11,37.18,166967.0,31.3308,31.4068,31.3224,31.3815,166967.0
2022-12-19 10:05:00,37.19,37.19,37.15,37.18,175633.0,31.3899,31.3899,31.3561,31.3815,175633.0
2022-12-19 10:10:00,37.18,37.27,37.12,37.27,203444.0,31.3815,31.4574,31.3308,31.4574,203444.0
2022-12-19 10:15:00,37.28,37.36,37.26,37.29,338504.0,31.4659,31.5334,31.449,31.4743,338504.0
2022-12-19 10:20:00,37.29,37.38,37.28,37.38,288961.0,31.4743,31.5503,31.4659,31.5503,288961.0
2022-12-19 10:25:00,37.38,37.45,37.37,37.43,258277.0,31.5503,31.6093,31.5418,31.5925,258277.0
2022-12-19 10:30:00,37.43,37.44,37.35,37.38,202659.0,31.5925,31.6009,31.5249,31.5503,202659.0
2022-12-19 10:35:00,37.38,37.43,37.37,37.41,191442.0,31.5503,31.5925,31.5418,31.5756,191442.0
2022-12-19 10:40:00,37.41,37.44,37.38,37.42,221298.0,31.5756,31.6009,31.5503,31.584,221298.0
2022-12-19 10:45:00,37.42,37.47,37.4,37.47,145555.0,31.584,31.6262,31.5671,31.6262,145555.0
2022-12-19 10:50:00,37.46,37.47,37.35,37.37,203400.0,31.6178,31.6262,31.5249,31.5418,203400.0
2022-12-19 10:55:00,37.36,37.38,37.35,37.35,250720.0,31.5334,31.5503,31.5249,31.5249,250720.0
2022-12-19 11:00:00,37.35,37.36,37.27,37.3,203001.0,31.5249,31.5334,31.4574,31.4827,203001.0
2022-12-19 11:05:00,37.3,37.4,37.29,37.4,699144.0,31.4827,31.5671,31.4743,31.5671,699144.0
2022-12-19 11:10:00,37.4,37.43,37.37,37.38,192917.0,31.5671,31.5925,31.5418,31.5503,192917.0
2022-12-19 11:15:00,37.39,37.43,37.37,37.4,140766.0,31.5587,31.5925,31.5418,31.5671,140766.0
2022-12-19 11:20:00,37.41,37.41,37.35,37.35,131962.0,31.5756,31.5756,31.5249,31.5249,131962.0
2022-12-19 11:25:00,37.36,37.36,37.25,37.3,143412.0,31.5334,31.5334,31.4405,31.4827,143412.0
2022-12-19 11:30:00,37.29,37.31,37.21,37.27,196917.0,31.4743,31.4912,31.4068,31.4574,196917.0
2022-12-19 11:35:00,37.27,37.31,37.22,37.29,214088.0,31.4574,31.4912,31.4152,31.4743,214088.0
2022-12-19 11:40:00,37.29,37.33,37.27,37.3,376315.0,31.4743,31.5081,31.4574,31.4827,376315.0
2022-12-19 11:45:00,37.31,37.38,37.3,37.37,137870.0,31.4912,31.5503,31.4827,31.5418,137870.0
2022-12-19 11:50:00,37.37,37.39,37.34,37.34,168119.0,31.5418,31.5587,31.5165,31.5165,168119.0
2022-12-19 11:55:00,37.34,37.36,37.31,37.33,158310.0,31.5165,31.5334,31.4912,31.5081,158310.0
2022-12-19 12:00:00,37.33,37.4,37.32,37.35,117736.0,31.5081,31.5671,31.4996,31.5249,117736.0
2022-12-19 12:05:00,37.34,37.39,37.34,37.37,187810.0,31.5165,31.5587,31.5165,31.5418,187810.0
2022-12-19 12:10:00,37.37,37.37,37.33,37.36,138520.0,31.5418,31.5418,31.5081,31.5334,138520.0
2022-12-19 12:15:00,37.37,37.37,37.31,37.33,97533.0,31.5418,31.5418,31.4912,31.5081,97533.0
2022-12-19 12:20:00,37.33,37.33,37.28,37.3,162163.0,31.5081,31.5081,31.4659,31.4827,162163.0
2022-12-19 12:25:00,37.3,37.32,37.28,37.29,122303.0,31.4827,31.4996,31.4659,31.4743,122303.0
2022-12-19 12:30:00,37.3,37.3,37.24,37.25,182973.0,31.4827,31.4827,31.4321,31.4405,182973.0
2022-12-19 12:35:00,37.25,37.28,37.24,37.28,132898.0,31.4405,31.4659,31.4321,31.4659,132898.0
2022-12-19 12:40:00,37.28,37.29,37.26,37.29,257257.0,31.4659,31.4743,31.449,31.4743,257257.0
2022-12-19 12:45:00,37.28,37.36,37.28,37.36,159353.0,31.4659,31.5334,31.4659,31.5334,159353.0
2022-12-19 12:50:00,37.36,37.38,37.35,37.36,142657.0,31.5334,31.5503,31.5249,31.5334,142657.0
2022-12-19 12:55:00,37.36,37.36,37.33,37.34,116056.0,31.5334,31.5334,31.5081,31.5165,116056.0
2022-12-19 13:00:00,37.34,37.38,37.29,37.3,135838.0,31.5165,31.5503,31.4743,31.4827,135838.0
2022-12-19 13:05:00,37.3,37.3,37.15,37.17,177950.0,31.4827,31.4827,31.3561,31.373,177950.0
2022-12-19 13:10:00,37.18,37.19,37.1,37.19,230226.0,31.3815,31.3899,31.3139,31.3899,230226.0
2022-12-19 13:15:00,37.19,37.19,37.05,37.05,243626.0,31.3899,31.3899,31.2717,31.2717,243626.0
2022-12-19 13:20:00,37.05,37.11,37.02,37.09,334041.0,31.2717,31.3224,31.2464,31.3055,334041.0
2022-12-19 13:25:00,37.1,37.1,37.01,37.02,193314.0,31.3139,31.3139,31.238,31.2464,193314.0
2022-12-19 13:30:00,37.01,37.04,36.92,36.93,304141.0,31.238,31.2633,31.162,31.1704,304141.0
2022-12-19 13:35:00,36.92,36.95,36.88,36.93,482467.0,31.162,31.1873,31.1282,31.1704,482467.0
2022-12-19 13:40:00,36.94,36.96,36.82,36.84,501970.0,31.1789,31.1958,31.0776,31.0945,501970.0
2022-12-19 13:45:00,36.84,36.86,36.81,36.84,202393.0,31.0945,31.1114,31.0692,31.0945,202393.0
2022-12-19 13:50:00,36.84,36.85,36.8,36.83,201625.0,31.0945,31.1029,31.0607,31.086,201625.0
2022-12-19 13:55:00,36.83,36.83,36.78,36.82,226523.0,31.086,31.086,31.0438,31.0776,226523.0
2022-12-19 14:00:00,36.82,36.82,36.71,36.76,416388.0,31.0776,31.0776,30.9848,31.027,416388.0
2022-12-19 14:05:00,36.76,36.78,36.74,36.77,220061.0,31.027,31.0438,31.0101,31.0354,220061.0
2022-12-19 14:10:00,36.76,36.79,36.75,36.78,174507.0,31.027,31.0523,31.0185,31.0438,174507.0
2022-12-19 14:15:00,36.79,36.81,36.74,36.76,224274.0,31.0523,31.0692,31.0101,31.027,224274.0
2022-12-19 14:20:00,36.76,36.76,36.66,36.67,316005.0,31.027,31.027,30.9425,30.951,316005.0
2022-12-19 14:25:00,36.66,36.69,36.64,36.65,376916.0,30.9425,30.9679,30.9257,30.9341,376916.0
2022-12-19 14:30:00,36.65,36.69,36.64,36.68,288024.0,30.9341,30.9679,30.9257,30.9594,288024.0
2022-12-19 14:35:00,36.68,36.69,36.6,36.64,318559.0,30.9594,30.9679,30.8919,30.9257,318559.0
2022-12-19 14:40:00,36.64,36.64,36.57,36.62,230873.0,30.9257,30.9257,30.8666,30.9088,230873.0
2022-12-19 14:45:00,36.63,36.68,36.62,36.64,203544.0,30.9172,30.9594,30.9088,30.9257,203544.0
2022-12-19 14:50:00,36.65,36.65,36.61,36.64,196223.0,30.9341,30.9341,30.9003,30.9257,196223.0
2022-12-19 14:55:00,36.64,36.67,36.63,36.66,189552.0,30.9257,30.951,30.9172,30.9425,189552.0
2022-12-19 15:00:00,36.65,36.7,36.62,36.69,239002.0,30.9341,30.9763,30.9088,30.9679,239002.0
2022-12-19 15:05:00,36.69,36.79,36.68,36.79,421406.0,30.9679,31.0523,30.9594,31.0523,421406.0
2022-12-19 15:10:00,36.79,36.83,36.76,36.8,293919.0,31.0523,31.086,31.027,31.0607,293919.0
2022-12-19 15:15:00,36.8,36.9,36.8,36.9,343315.0,31.0607,31.1451,31.0607,31.1451,343315.0
2022-12-19 15:20:00,36.9,36.93,36.83,36.86,428245.0,31.1451,31.1704,31.086,31.1114,428245.0
2022-12-19 15:25:00,36.86,36.87,36.83,36.84,225953.0,31.1114,31.1198,31.086,31.0945,225953.0
2022-12-19 15:30:00,36.83,36.94,36.83,36.92,301290.0,31.086,31.1789,31.086,31.162,301290.0
2022-12-19 15:35:00,36.93,36.96,36.89,36.89,278233.0,31.1704,31.1958,31.1367,31.1367,278233.0
2022-12-19 15:40:00,36.9,36.96,36.88,36.95,248728.0,31.1451,31.1958,31.1282,31.1873,248728.0
2022-12-19 15:45:00,36.95,37.02,36.94,36.98,461648.0,31.1873,31.2464,31.1789,31.2126,461648.0
2022-12-19 15:50:00,36.99,37.04,36.98,37.04,400121.0,31.2211,31.2633,31.2126,31.2633,400121.0
2022-12-19 15:55:00,37.04,37.06,37.01,37.02,1066108.0,31.2633,31.2802,31.238,31.2464,1066108.0
2022-12-20 09:30:00,37.01,37.1,36.8,36.84,717677.0,31.238,31.3139,31.0607,31.0945,717677.0
2022-12-20 09:35:00,36.85,36.91,36.67,36.68,269120.0,31.1029,31.1536,30.951,30.9594,269120.0
2022-12-20 09:40:00,36.69,36.79,36.66,36.7,242805.0,30.9679,31.0523,30.9425,30.9763,242805.0
2022-12-20 09:45:00,36.7,36.77,36.67,36.76,172008.0,30.9763,31.0354,30.951,31.027,172008.0
2022-12-20 09:50:00,36.75,36.76,36.62,36.63,208006.0,31.0185,31.027,30.9088,30.9172,208006.0
2022-12-20 09:55:00,36.63,36.77,36.62,36.75,486841.0,30.9172,31.0354,30.9088,31.0185,486841.0
2022-12-20 10:00:00,36.75,36.96,36.74,36.91,363118.0,31.0185,31.1958,31.0101,31.1536,363118.0
2022-12-20 10:05:00,36.9,36.98,36.89,36.94,230122.0,31.1451,31.2126,31.1367,31.1789,230122.0
2022-12-20 10:10:00,36.93,36.97,36.91,36.94,296368.0,31.1704,31.2042,31.1536,31.1789,296368.0
2022-12-20 10:15:00,36.95,37.02,36.92,37.0,267812.0,31.1873,31.2464,31.162,31.2295,267812.0
2022-12-20 10:20:00,37.0,37.03,36.95,36.98,180312.0,31.2295,31.2548,31.1873,31.2126,180312.0
2022-12-20 10:25:00,36.98,37.0,36.87,36.9,336466.0,31.2126,31.2295,31.1198,31.1451,336466.0
2022-12-20 10:30:00,36.9,36.93,36.82,36.84,249897.0,31.1451,31.1704,31.0776,31.0945,249897.0
2022-12-20 10:35:00,36.83,36.87,36.8,36.8,137305.0,31.086,31.1198,31.0607,31.0607,137305.0
2022-12-20 10:40:00,36.8,36.81,36.75,36.8,249773.0,31.0607,31.0692,31.0185,31.0607,249773.0
2022-12-20 10:45:00,36.8,36.85,36.76,36.77,251410.0,31.0607,31.1029,31.027,31.0354,251410.0
2022-12-20 10:50:00,36.77,36.87,36.72,36.83,372739.0,31.0354,31.1198,30.9932,31.086,372739.0
2022-12-20 10:55:00,36.83,36.87,36.81,36.84,116591.0,31.086,31.1198,31.0692,31.0945,116591.0
2022-12-20 11:00:00,36.84,36.85,36.75,36.78,160946.0,31.0945,31.1029,31.0185,31.0438,160946.0
2022-12-20 11:05:00,36.77,36.81,36.76,36.77,87553.0,31.0354,31.0692,31.027,31.0354,87553.0
2022-12-20 11:10:00,36.76,36.78,36.73,36.76,157748.0,31.027,31.0438,31.0016,31.027,157748.0
2022-12-20 11:15:00,36.75,36.76,36.67,36.72,242971.0,31.0185,31.027,30.951,30.9932,242971.0
2022-12-20 11:20:00,36.73,36.73,36.67,36.7,338461.0,31.0016,31.0016,30.951,30.9763,338461.0
2022-12-20 11:25:00,36.7,36.76,36.68,36.73,211477.0,30.9763,31.027,30.9594,31.0016,211477.0
2022-12-20 11:30:00,36.73,36.79,36.72,36.77,168489.0,31.0016,31.0523,30.9932,31.0354,168489.0
2022-12-20 11:35:00,36.78,36.82,36.77,36.79,173888.0,31.0438,31.0776,31.0354,31.0523,173888.0
2022-12-20 11:40:00,36.78,36.82,36.75,36.82,226795.0,31.0438,31.0776,31.0185,31.0776,226795.0
2022-12-20 11:45:00,36.82,36.87,36.8,36.87,138666.0,31.0776,31.1198,31.0607,31.1198,138666.0
2022-12-20 11:50:00,36.86,36.88,36.83,36.84,80317.0,31.1114,31.1282,31.086,31.0945,80317.0
2022-12-20 11:55:00,36.84,36.92,36.81,36.9,165250.0,31.0945,31.162,31.0692,31.1451,165250.0
2022-12-20 12:00:00,36.9,36.91,36.85,36.87,125222.0,31.1451,31.1536,31.1029,31.1198,125222.0
2022-12-20 12:05:00,36.87,36.93,36.87,36.91,259044.0,31.1198,31.1704,31.1198,31.1536,259044.0
2022-12-20 12:10:00,36.91,36.99,36.89,36.92,424359.0,31.1536,31.2211,31.1367,31.162,424359.0
2022-12-20 12:15:00,36.93,36.96,36.91,36.94,198359.0,31.1704,31.1958,31.1536,31.1789,198359.0
2022-12-20 12:20:00,36.95,36.96,36.91,36.94,145704.0,31.1873,31.1958,31.1536,31.1789,145704.0
2022-12-20 12:25:00,36.93,36.95,36.91,36.93,146912.0,31.1704,31.1873,31.1536,31.1704,146912.0
2022-12-20 12:30:00,36.93,36.98,36.92,36.96,152236.0,31.1704,31.2126,31.162,31.1958,152236.0
2022-12-20 12:35:00,36.96,37.03,36.94,37.02,226879.0,31.1958,31.2548,31.1789,31.2464,226879.0
2022-12-20 12:40:00,37.01,37.03,36.96,36.97,207667.0,31.238,31.2548,31.1958,31.2042,207667.0
2022-12-20 12:45:00,36.97,37.04,36.96,37.03,181309.0,31.2042,31.2633,31.1958,31.2548,181309.0
2022-12-20 12:50:00,37.03,37.05,37.0,37.05,159596.0,31.2548,31.2717,31.2295,31.2717,159596.0
2022-12-20 12:55:00,37.05,37.12,37.04,37.11,175388.0,31.2717,31.3308,31.2633,31.3224,175388.0
2022-12-20 13:00:00,37.11,37.13,37.09,37.11,143972.0,31.3224,31.3392,31.3055,31.3224,143972.0
2022-12-20 13:05:00,37.1,37.16,37.1,37.15,193126.0,31.3139,31.3646,31.3139,31.3561,193126.0
2022-12-20 13:10:00,37.15,37.16,37.07,37.11,217606.0,31.3561,31.3646,31.2886,31.3224,217606.0
2022-12-20 13:15:00,37.11,37.13,37.07,37.08,137620.0,31.3224,31.3392,31.2886,31.297,137620.0
2022-12-20 13:20:00,37.08,37.09,37.06,37.08,115622.0,31.297,31.3055,31.2802,31.297,115622.0
2022-12-20 13:25:00,37.08,37.1,37.07,37.07,217810.0,31.297,31.3139,31.2886,31.2886,217810.0
2022-12-20 13:30:00,37.08,37.11,37.07,37.09,185310.0,31.297,31.3224,31.2886,31.3055,185310.0
2022-12-20 13:35:00,37.09,37.16,37.06,37.16,466603.0,31.3055,31.3646,31.2802,31.3646,466603.0
2022-12-20 13:40:00,37.16,37.18,37.13,37.15,187098.0,31.3646,31.3815,31.3392,31.3561,187098.0
2022-12-20 13:45:00,37.15,37.17,37.09,37.1,164089.0,31.3561,31.373,31.3055,31.3139,164089.0
2022-12-20 13:50:00,37.1,37.15,37.09,37.13,134969.0,31.3139,31.3561,31.3055,31.3392,134969.0
2022-12-20 13:55:00,37.14,37.15,37.1,37.1,140810.0,31.3477,31.3561,31.3139,31.3139,140810.0
2022-12-20 14:00:00,37.11,37.15,37.09,37.14,147528.0,31.3224,31.3561,31.3055,31.3477,147528.0
2022-12-20 14:05:00,37.14,37.18,37.12,37.18,251248.0,31.3477,31.3815,31.3308,31.3815,251248.0
2022-12-20 14:10:00,37.17,37.21,37.17,37.19,222792.0,31.373,31.4068,31.373,31.3899,222792.0
2022-12-20 14:15:00,37.18,37.19,37.13,37.14,214852.0,31.3815,31.3899,31.3392,31.3477,214852.0
2022-12-20 14:20:00,37.14,37.14,37.1,37.11,253993.0,31.3477,31.3477,31.3139,31.3224,253993.0
2022-12-20 14:25:00,37.11,37.13,37.09,37.12,239513.0,31.3224,31.3392,31.3055,31.3308,239513.0
2022-12-20 14:30:00,37.11,37.13,37.1,37.12,154475.0,31.3224,31.3392,31.3139,31.3308,154475.0
2022-12-20 14:35:00,37.12,37.12,37.08,37.12,158455.0,31.3308,31.3308,31.297,31.3308,158455.0
2022-12-20 14:40:00,37.12,37.13,37.08,37.09,142606.0,31.3308,31.3392,31.297,31.3055,142606.0
2022-12-20 14:45:00,37.08,37.11,37.08,37.11,148169.0,31.297,31.3224,31.297,31.3224,148169.0
2022-12-20 14:50:00,37.11,37.12,37.07,37.12,231202.0,31.3224,31.3308,31.2886,31.3308,231202.0
2022-12-20 14:55:00,37.11,37.12,37.08,37.1,148702.0,31.3224,31.3308,31.297,31.3139,148702.0
2022-12-20 15:00:00,37.1,37.11,37.06,37.08,203296.0,31.3139,31.3224,31.2802,31.297,203296.0
2022-12-20 15:05:00,37.08,37.09,37.04,37.05,247003.0,31.297,31.3055,31.2633,31.2717,247003.0
2022-12-20 15:10:00,37.05,37.06,37.02,37.04,249086.0,31.2717,31.2802,31.2464,31.2633,249086.0
2022-12-20 15:15:00,37.04,37.07,37.02,37.03,269776.0,31.2633,31.2886,31.2464,31.2548,269776.0
2022-12-20 15:20:00,37.02,37.07,37.0,37.07,243003.0,31.2464,31.2886,31.2295,31.2886,243003.0
2022-12-20 15:25:00,37.07,37.12,37.06,37.11,345302.0,31.2886,31.3308,31.2802,31.3224,345302.0
2022-12-20 15:30:00,37.11,37.13,37.07,37.09,347212.0,31.3224,31.3392,31.2886,31.3055,347212.0
2022-12-20 15:35:00,37.09,37.12,37.07,37.1,312152.0,31.3055,31.3308,31.2886,31.3139,312152.0
2022-12-20 15:40:00,37.11,37.14,37.1,37.12,333009.0,31.3224,31.3477,31.3139,31.3308,333009.0
2022-12-20 15:45:00,37.11,37.15,37.08,37.11,364065.0,31.3224,31.3561,31.297,31.3224,364065.0
2022-12-20 15:50:00,37.11,37.12,37.03,37.04,513536.0,31.3224,31.3308,31.2548,31.2633,513536.0
2022-12-20 15:55:00,37.04,37.07,36.97,37.0,1497160.0,31.2633,31.2886,31.2042,31.2295,1497160.0
2022-12-21 09:30:00,37.27,37.48,37.24,37.28,846998.0,31.4574,31.6347,31.4321,31.4659,846998.0
2022-12-21 09:35:00,37.28,37.43,37.27,37.34,338921.0,31.4659,31.5925,31.4574,31.5165,338921.0
2022-12-21 09:40:00,37.34,37.36,37.26,37.31,165097.0,31.5165,31.5334,31.449,31.4912,165097.0
2022-12-21 09:45:00,37.3,37.44,37.3,37.43,222640.0,31.4827,31.6009,31.4827,31.5925,222640.0
2022-12-21 09:50:00,37.43,37.44,37.26,37.26,171974.0,31.5925,31.6009,31.449,31.449,171974.0
2022-12-21 09:55:00,37.27,37.3,37.25,37.27,175047.0,31.4574,31.4827,31.4405,31.4574,175047.0
2022-12-21 10:00:00,37.28,37.38,37.26,37.36,462126.0,31.4659,31.5503,31.449,31.5334,462126.0
2022-12-21 10:05:00,37.35,37.48,37.33,37.48,234095.0,31.5249,31.6347,31.5081,31.6347,234095.0
2022-12-21 10:10:00,37.47,37.57,37.47,37.54,704167.0,31.6262,31.7106,31.6262,31.6853,704167.0
2022-12-21 10:15:00,37.53,37.57,37.51,37.55,291286.0,31.6769,31.7106,31.66,31.6937,291286.0
2022-12-21 10:20:00,37.55,37.6,37.54,37.6,136638.0,31.6937,31.7359,31.6853,31.7359,136638.0
2022-12-21 10:25:00,37.59,37.63,37.57,37.59,239801.0,31.7275,31.7613,31.7106,31.7275,239801.0
2022-12-21 10:30:00,37.6,37.66,37.57,37.65,354643.0,31.7359,31.7866,31.7106,31.7781,354643.0
2022-12-21 10:35:00,37.66,37.72,37.65,37.71,257554.0,31.7866,31.8372,31.7781,31.8288,257554.0
2022-12-21 10:40:00,37.71,37.73,37.65,37.7,263897.0,31.8288,31.8457,31.7781,31.8204,263897.0
2022-12-21 10:45:00,37.7,37.73,37.68,37.71,210909.0,31.8204,31.8457,31.8035,31.8288,210909.0
2022-12-21 10:50:00,37.71,37.79,37.7,37.79,261896.0,31.8288,31.8963,31.8204,31.8963,261896.0
2022-12-21 10:55:00,37.79,37.85,37.76,37.84,290636.0,31.8963,31.947,31.871,31.9385,290636.0
2022-12-21 11:00:00,37.83,37.84,37.75,37.77,229110.0,31.9301,31.9385,31.8626,31.8794,229110.0
2022-12-21 11:05:00,37.77,37.77,37.7,37.71,191805.0,31.8794,31.8794,31.8204,31.8288,191805.0
2022-12-21 11:10:00,37.71,37.74,37.69,37.74,185707.0,31.8288,31.8541,31.8119,31.8541,185707.0
2022-12-21 11:15:00,37.74,37.77,37.69,37.7,279186.0,31.8541,31.8794,31.8119,31.8204,279186.0
2022-12-21 11:20:00,37.69,37.72,37.65,37.68,232667.0,31.8119,31.8372,31.7781,31.8035,232667.0
2022-12-21 11:25:00,37.68,37.73,37.67,37.72,177496.0,31.8035,31.8457,31.795,31.8372,177496.0
2022-12-21 11:30:00,37.72,37.78,37.71,37.77,169888.0,31.8372,31.8879,31.8288,31.8794,169888.0
2022-12-21 11:35:00,37.76,37.77,37.68,37.69,159063.0,31.871,31.8794,31.8035,31.8119,159063.0
2022-12-21 11:40:00,37.69,37.73,37.66,37.72,309976.0,31.8119,31.8457,31.7866,31.8372,309976.0
2022-12-21 11:45:00,37.73,37.75,37.67,37.68,148721.0,31.8457,31.8626,31.795,31.8035,148721.0
2022-12-21 11:50:00,37.68,37.69,37.64,37.67,173887.0,31.8035,31.8119,31.7697,31.795,173887.0
2022-12-21 11:55:00,37.67,37.72,37.66,37.71,134454.0,31.795,31.8372,31.7866,31.8288,134454.0
2022-12-21 12:00:00,37.71,37.74,37.65,37.68,137776.0,31.8288,31.8541,31.7781,31.8035,137776.0
2022-12-21 12:05:00,37.68,37.72,37.65,37.66,170865.0,31.8035,31.8372,31.7781,31.7866,170865.0
2022-12-21 12:10:00,37.66,37.72,37.64,37.71,218419.0,31.7866,31.8372,31.7697,31.8288,218419.0
2022-12-21 12:15:00,37.72,37.72,37.67,37.7,180164.0,31.8372,31.8372,31.795,31.8204,180164.0
2022-12-21 12:20:00,37.69,37.71,37.66,37.69,179009.0,31.8119,31.8288,31.7866,31.8119,179009.0
2022-12-21 12:25:00,37.68,37.69,37.64,37.65,149783.0,31.8035,31.8119,31.7697,31.7781,149783.0
2022-12-21 12:30:00,37.66,37.67,37.63,37.63,131621.0,31.7866,31.795,31.7613,31.7613,131621.0
2022-12-21 12:35:00,37.64,37.64,37.59,37.61,180239.0,31.7697,31.7697,31.7275,31.7444,180239.0
2022-12-21 12:40:00,37.62,37.63,37.6,37.63,187235.0,31.7528,31.7613,31.7359,31.7613,187235.0
2022-12-21 12:45:00,37.62,37.63,37.57,37.61,229723.0,31.7528,31.7613,31.7106,31.7444,229723.0
2022-12-21 12:50:00,37.61,37.62,37.58,37.6,120860.0,31.7444,31.7528,31.7191,31.7359,120860.0
2022-12-21 12:55:00,37.6,37.63,37.6,37.62,100510.0,31.7359,31.7613,31.7359,31.7528,100510.0
2022-12-21 13:00:00,37.61,37.63,37.59,37.63,154909.0,31.7444,31.7613,31.7275,31.7613,154909.0
2022-12-21 13:05:00,37.63,37.65,37.6,37.64,163594.0,31.7613,31.7781,31.7359,31.7697,163594.0
2022-12-21 13:10:00,37.64,37.64,37.58,37.59,103857.0,31.7697,31.7697,31.7191,31.7275,103857.0
2022-12-21 13:15:00,37.59,37.59,37.56,37.56,102479.0,31.7275,31.7275,31.7022,31.7022,102479.0
2022-12-21 13:20:00,37.56,37.69,37.55,37.61,1175150.0,31.7022,31.8119,31.6937,31.7444,1175150.0
2022-12-21 13:25:00,37.61,37.65,37.6,37.62,343194.0,31.7444,31.7781,31.7359,31.7528,343194.0
2022-12-21 13:30:00,37.62,37.68,37.61,37.63,171702.0,31.7528,31.8035,31.7444,31.7613,171702.0
2022-12-21 13:35:00,37.63,37.63,37.56,37.59,162949.0,31.7613,31.7613,31.7022,31.7275,162949.0
2022-12-21 13:40:00,37.58,37.63,37.57,37.63,181511.0,31.7191,31.7613,31.7106,31.7613,181511.0
2022-12-21 13:45:00,37.63,37.66,37.61,37.64,180016.0,31.7613,31.7866,31.7444,31.7697,180016.0
2022-12-21 13:50:00,37.64,37.64,37.6,37.64,154136.0,31.7697,31.7697,31.7359,31.7697,154136.0
2022-12-21 13:55:00,37.64,37.66,37.61,37.64,133737.0,31.7697,31.7866,31.7444,31.7697,133737.0
2022-12-21 14:00:00,37.64,37.68,37.61,37.66,207765.0,31.7697,31.8035,31.7444,31.7866,207765.0
2022-12-21 14:05:00,37.66,37.72,37.65,37.72,219826.0,31.7866,31.8372,31.7781,31.8372,219826.0
2022-12-21 14:10:00,37.72,37.78,37.71,37.73,246467.0,31.8372,31.8879,31.8288,31.8457,246467.0
2022-12-21 14:15:00,37.73,37.74,37.68,37.69,183804.0,31.8457,31.8541,31.8035,31.8119,183804.0
2022-12-21 14:20:00,37.69,37.71,37.68,37.68,136083.0,31.8119,31.8288,31.8035,31.8035,136083.0
2022-12-21 14:25:00,37.68,37.7,37.64,37.65,226185.0,31.8035,31.8204,31.7697,31.7781,226185.0
2022-12-21 14:30:00,37.64,37.67,37.63,37.66,146570.0,31.7697,31.795,31.7613,31.7866,146570.0
2022-12-21 14:35:00,37.66,37.66,37.6,37.62,175222.0,31.7866,31.7866,31.7359,31.7528,175222.0
2022-12-21 14:40:00,37.61,37.62,37.58,37.61,192842.0,31.7444,31.7528,31.7191,31.7444,192842.0
2022-12-21 14:45:00,37.61,37.64,37.59,37.59,165273.0,31.7444,31.7697,31.7275,31.7275,165273.0
2022-12-21 14:50:00,37.59,37.62,37.56,37.62,277640.0,31.7275,31.7528,31.7022,31.7528,277640.0
2022-12-21 14:55:00,37.62,37.66,37.6,37.64,301545.0,31.7528,31.7866,31.7359,31.7697,301545.0
2022-12-21 15:00:00,37.63,37.67,37.63,37.65,282797.0,31.7613,31.795,31.7613,31.7781,282797.0
2022-12-21 15:05:00,37.65,37.69,37.63,37.66,216442.0,31.7781,31.8119,31.7613,31.7866,216442.0
2022-12-21 15:10:00,37.66,37.69,37.64,37.68,231876.0,31.7866,31.8119,31.7697,31.8035,231876.0
2022-12-21 15:15:00,37.68,37.68,37.63,37.63,195528.0,31.8035,31.8035,31.7613,31.7613,195528.0
2022-12-21 15:20:00,37.64,37.66,37.63,37.64,187290.0,31.7697,31.7866,31.7613,31.7697,187290.0
2022-12-21 15:25:00,37.65,37.66,37.62,37.63,199676.0,31.7781,31.7866,31.7528,31.7613,199676.0
2022-12-21 15:30:00,37.63,37.69,37.62,37.68,296692.0,31.7613,31.8119,31.7528,31.8035,296692.0
2022-12-21 15:35:00,37.68,37.73,37.67,37.72,300954.0,31.8035,31.8457,31.795,31.8372,300954.0
2022-12-21 15:40:00,37.72,37.73,37.67,37.69,251061.0,31.8372,31.8457,31.795,31.8119,251061.0
2022-12-21 15:45:00,37.7,37.74,37.68,37.74,374611.0,31.8204,31.8541,31.8035,31.8541,374611.0
2022-12-21 15:50:00,37.73,37.75,37.66,37.69,559065.0,31.8457,31.8626,31.7866,31.8119,559065.0
2022-12-21 15:55:00,37.7,37.79,37.69,37.78,1208759.0,31.8204,31.8963,31.8119,31.8879,1208759.0
2022-12-22 09:30:00,37.68,37.72,37.43,37.51,522896.0,31.8035,31.8372,31.5925,31.66,522896.0
2022-12-22 09:35:00,37.5,37.54,37.43,37.52,193966.0,31.6515,31.6853,31.5925,31.6684,193966.0
2022-12-22 09:40:00,37.53,37.61,37.51,37.6,196203.0,31.6769,31.7444,31.66,31.7359,196203.0
2022-12-22 09:45:00,37.59,37.63,37.58,37.6,201247.0,31.7275,31.7613,31.7191,31.7359,201247.0
2022-12-22 09:50:00,37.61,37.63,37.59,37.63,139049.0,31.7444,31.7613,31.7275,31.7613,139049.0
2022-12-22 09:55:00,37.63,37.72,37.62,37.72,184396.0,31.7613,31.8372,31.7528,31.8372,184396.0
2022-12-22 10:00:00,37.72,37.72,37.56,37.57,264631.0,31.8372,31.8372,31.7022,31.7106,264631.0
2022-12-22 10:05:00,37.57,37.63,37.56,37.59,183602.0,31.7106,31.7613,31.7022,31.7275,183602.0
2022-12-22 10:10:00,37.59,37.67,37.57,37.67,157008.0,31.7275,31.795,31.7106,31.795,157008.0
2022-12-22 10:15:00,37.66,37.71,37.64,37.68,268705.0,31.7866,31.8288,31.7697,31.8035,268705.0
2022-12-22 10:20:00,37.67,37.69,37.64,37.65,94151.0,31.795,31.8119,31.7697,31.7781,94151.0
2022-12-22 10:25:00,37.64,37.66,37.59,37.59,160090.0,31.7697,31.7866,31.7275,31.7275,160090.0
2022-12-22 10:30:00,37.59,37.7,37.58,37.67,325107.0,31.7275,31.8204,31.7191,31.795,325107.0
2022-12-22 10:35:00,37.68,37.69,37.59,37.62,322130.0,31.8035,31.8119,31.7275,31.7528,322130.0
2022-12-22 10:40:00,37.62,37.64,37.58,37.61,86958.0,31.7528,31.7697,31.7191,31.7444,86958.0
2022-12-22 10:45:00,37.61,37.64,37.58,37.61,134138.0,31.7444,31.7697,31.7191,31.7444,134138.0
2022-12-22 10:50:00,37.61,37.64,37.58,37.59,172183.0,31.7444,31.7697,31.7191,31.7275,172183.0
2022-12-22 10:55:00,37.58,37.63,37.58,37.62,293964.0,31.7191,31.7613,31.7191,31.7528,293964.0
2022-12-22 11:00:00,37.62,37.68,37.61,37.68,200151.0,31.7528,31.8035,31.7444,31.8035,200151.0
2022-12-22 11:05:00,37.68,37.72,37.66,37.7,229936.0,31.8035,31.8372,31.7866,31.8204,229936.0
2022-12-22 11:10:00,37.7,37.74,37.6,37.63,197414.0,31.8204,31.8541,31.7359,31.7613,197414.0
2022-12-22 11:15:00,37.63,37.65,37.6,37.63,115513.0,31.7613,31.7781,31.7359,31.7613,115513.0
2022-12-22 11:20:00,37.63,37.64,37.6,37.63,87548.0,31.7613,31.7697,31.7359,31.7613,87548.0
2022-12-22 11:25:00,37.62,37.63,37.58,37.59,146701.0,31.7528,31.7613,31.7191,31.7275,146701.0
2022-12-22 11:30:00,37.59,37.59,37.52,37.55,188416.0,31.7275,31.7275,31.6684,31.6937,188416.0
2022-12-22 11:35:00,37.56,37.59,37.55,37.57,155792.0,31.7022,31.7275,31.6937,31.7106,155792.0
2022-12-22 11:40:00,37.57,37.59,37.53,37.58,175964.0,31.7106,31.7275,31.6769,31.7191,175964.0
2022-12-22 11:45:00,37.58,37.6,37.55,37.59,148149.0,31.7191,31.7359,31.6937,31.7275,148149.0
2022-12-22 11:50:00,37.59,37.6,37.57,37.6,140394.0,31.7275,31.7359,31.7106,31.7359,140394.0
2022-12-22 11:55:00,37.59,37.63,37.58,37.63,97025.0,31.7275,31.7613,31.7191,31.7613,97025.0
2022-12-22 12:00:00,37.62,37.63,37.58,37.59,112843.0,31.7528,31.7613,31.7191,31.7275,112843.0
2022-12-22 12:05:00,37.58,37.59,37.57,37.58,166695.0,31.7191,31.7275,31.7106,31.7191,166695.0
2022-12-22 12:10:00,37.58,37.6,37.57,37.59,130013.0,31.7191,31.7359,31.7106,31.7275,130013.0
2022-12-22 12:15:00,37.59,37.61,37.58,37.59,97517.0,31.7275,31.7444,31.7191,31.7275,97517.0
2022-12-22 12:20:00,37.58,37.59,37.52,37.53,276692.0,31.7191,31.7275,31.6684,31.6769,276692.0
2022-12-22 12:25:00,37.52,37.53,37.42,37.44,195900.0,31.6684,31.6769,31.584,31.6009,195900.0
2022-12-22 12:30:00,37.44,37.47,37.39,37.4,316402.0,31.6009,31.6262,31.5587,31.5671,316402.0
2022-12-22 12:35:00,37.4,37.42,37.39,37.4,115005.0,31.5671,31.584,31.5587,31.5671,115005.0
2022-12-22 12:40:00,37.41,37.43,37.37,37.43,147015.0,31.5756,31.5925,31.5418,31.5925,147015.0
2022-12-22 12:45:00,37.43,37.46,37.41,37.42,135291.0,31.5925,31.6178,31.5756,31.584,135291.0
2022-12-22 12:50:00,37.43,37.46,37.4,37.45,146652.0,31.5925,31.6178,31.5671,31.6093,146652.0
2022-12-22 12:55:00,37.45,37.49,37.44,37.45,234350.0,31.6093,31.6431,31.6009,31.6093,234350.0
2022-12-22 13:00:00,37.45,37.46,37.42,37.42,266219.0,31.6093,31.6178,31.584,31.584,266219.0
2022-12-22 13:05:00,37.42,37.46,37.37,37.39,155685.0,31.584,31.6178,31.5418,31.5587,155685.0
2022-12-22 13:10:00,37.39,37.44,37.38,37.44,132988.0,31.5587,31.6009,31.5503,31.6009,132988.0
2022-12-22 13:15:00,37.44,37.47,37.42,37.47,126686.0,31.6009,31.6262,31.584,31.6262,126686.0
2022-12-22 13:20:00,37.47,37.48,37.42,37.44,182643.0,31.6262,31.6347,31.584,31.6009,182643.0
2022-12-22 13:25:00,37.44,37.47,37.41,37.46,177275.0,31.6009,31.6262,31.5756,31.6178,177275.0
2022-12-22 13:30:00,37.46,37.47,37.37,37.43,214286.0,31.6178,31.6262,31.5418,31.5925,214286.0
2022-12-22 13:35:00,37.43,37.5,37.41,37.5,153233.0,31.5925,31.6515,31.5756,31.6515,153233.0
2022-12-22 13:40:00,37.5,37.5,37.44,37.45,101928.0,31.6515,31.6515,31.6009,31.6093,101928.0
2022-12-22 13:45:00,37.45,37.47,37.41,37.43,132271.0,31.6093,31.6262,31.5756,31.5925,132271.0
2022-12-22 13:50:00,37.43,37.43,37.4,37.42,121568.0,31.5925,31.5925,31.5671,31.584,121568.0
2022-12-22 13:55:00,37.42,37.44,37.38,37.43,175569.0,31.584,31.6009,31.5503,31.5925,175569.0
2022-12-22 14:00:00,37.43,37.48,37.39,37.41,176782.0,31.5925,31.6347,31.5587,31.5756,176782.0
2022-12-22 14:05:00,37.41,37.48,37.4,37.45,228316.0,31.5756,31.6347,31.5671,31.6093,228316.0
2022-12-22 14:10:00,37.45,37.57,37.45,37.55,220727.0,31.6093,31.7106,31.6093,31.6937,220727.0
2022-12-22 14:15:00,37.55,37.62,37.55,37.59,221679.0,31.6937,31.7528,31.6937,31.7275,221679.0
2022-12-22 14:20:00,37.59,37.63,37.56,37.63,220334.0,31.7275,31.7613,31.7022,31.7613,220334.0
2022-12-22 14:25:00,37.63,37.67,37.6,37.67,273436.0,31.7613,31.795,31.7359,31.795,273436.0
2022-12-22 14:30:00,37.66,37.69,37.64,37.69,241047.0,31.7866,31.8119,31.7697,31.8119,241047.0
2022-12-22 14:35:00,37.69,37.7,37.65,37.68,262114.0,31.8119,31.8204,31.7781,31.8035,262114.0
2022-12-22 14:40:00,37.68,37.7,37.67,37.7,256257.0,31.8035,31.8204,31.795,31.8204,256257.0
2022-12-22 14:45:00,37.7,37.78,37.69,37.77,365739.0,31.8204,31.8879,31.8119,31.8794,365739.0
2022-12-22 14:50:00,37.77,37.84,37.77,37.84,230973.0,31.8794,31.9385,31.8794,31.9385,230973.0
2022-12-22 14:55:00,37.84,37.92,37.82,37.92,274406.0,31.9385,32.006,31.9216,32.006,274406.0
2022-12-22 15:00:00,37.92,37.94,37.88,37.93,323945.0,32.006,32.0229,31.9723,32.0145,323945.0
2022-12-22 15:05:00,37.93,37.98,37.91,37.97,323626.0,32.0145,32.0567,31.9976,32.0482,323626.0
2022-12-22 15:10:00,37.97,38.0,37.96,37.98,299490.0,32.0482,32.0736,32.0398,32.0567,299490.0
2022-12-22 15:15:00,37.98,38.03,37.96,38.01,626902.0,32.0567,32.0989,32.0398,32.082,626902.0
2022-12-22 15:20:00,38.01,38.12,38.01,38.09,356186.0,32.082,32.1748,32.082,32.1495,356186.0
2022-12-22 15:25:00,38.09,38.15,38.08,38.15,486821.0,32.1495,32.2002,32.1411,32.2002,486821.0
2022-12-22 15:30:00,38.15,38.2,38.13,38.17,612611.0,32.2002,32.2424,32.1833,32.2171,612611.0
2022-12-22 15:35:00,38.17,38.18,38.11,38.16,432789.0,32.2171,32.2255,32.1664,32.2086,432789.0
2022-12-22 15:40:00,38.16,38.24,38.16,38.2,717000.0,32.2086,32.2761,32.2086,32.2424,717000.0
2022-12-22 15:45:00,38.2,38.22,38.15,38.22,824044.0,32.2424,32.2593,32.2002,32.2593,824044.0
2022-12-22 15:50:00,38.22,38.28,38.21,38.26,737714.0,32.2593,32.3099,32.2508,32.293,737714.0
2022-12-22 15:55:00,38.26,38.32,38.25,38.32,1010995.0,32.293,32.3437,32.2846,32.3437,1010995.0
2022-12-23 09:30:00,38.31,38.48,38.27,38.43,607057.0,32.3352,32.4787,32.3015,32.4365,607057.0
2022-12-23 09:35:00,38.43,38.43,38.31,38.31,227274.0,32.4365,32.4365,32.3352,32.3352,227274.0
2022-12-23 09:40:00,38.32,38.36,38.27,38.3,170895.0,32.3437,32.3774,32.3015,32.3268,170895.0
2022-12-23 09:45:00,38.29,38.31,38.17,38.19,164310.0,32.3183,32.3352,32.2171,32.2339,164310.0
2022-12-23 09:50:00,38.19,38.2,38.09,38.11,199848.0,32.2339,32.2424,32.1495,32.1664,199848.0
2022-12-23 09:55:00,38.11,38.11,38.0,38.01,230670.0,32.1664,32.1664,32.0736,32.082,230670.0
2022-12-23 10:00:00,38.02,38.11,38.0,38.02,250648.0,32.0904,32.1664,32.0736,32.0904,250648.0
2022-12-23 10:05:00,38.02,38.06,37.92,38.02,199694.0,32.0904,32.1242,32.006,32.0904,199694.0
2022-12-23 10:10:00,38.01,38.09,38.0,38.04,155092.0,32.082,32.1495,32.0736,32.1073,155092.0
2022-12-23 10:15:00,38.05,38.17,38.02,38.17,146515.0,32.1158,32.2171,32.0904,32.2171,146515.0
2022-12-23 10:20:00,38.16,38.17,38.1,38.16,183477.0,32.2086,32.2171,32.158,32.2086,183477.0
2022-12-23 10:25:00,38.16,38.16,38.09,38.1,109179.0,32.2086,32.2086,32.1495,32.158,109179.0
2022-12-23 10:30:00,38.11,38.19,38.09,38.16,125459.0,32.1664,32.2339,32.1495,32.2086,125459.0
2022-12-23 10:35:00,38.16,38.24,38.15,38.23,299252.0,32.2086,32.2761,32.2002,32.2677,299252.0
2022-12-23 10:40:00,38.23,38.3,38.21,38.23,396186.0,32.2677,32.3268,32.2508,32.2677,396186.0
2022-12-23 10:45:00,38.24,38.26,38.2,38.26,107170.0,32.2761,32.293,32.2424,32.293,107170.0
2022-12-23 10:50:00,38.26,38.26,38.19,38.21,117416.0,32.293,32.293,32.2339,32.2508,117416.0
2022-12-23 10:55:00,38.22,38.26,38.15,38.19,133651.0,32.2593,32.293,32.2002,32.2339,133651.0
2022-12-23 11:00:00,38.2,38.21,38.14,38.17,197528.0,32.2424,32.2508,32.1917,32.2171,197528.0
2022-12-23 11:05:00,38.17,38.18,38.08,38.1,131697.0,32.2171,32.2255,32.1411,32.158,131697.0
2022-12-23 11:10:00,38.09,38.16,38.09,38.13,101574.0,32.1495,32.2086,32.1495,32.1833,101574.0
2022-12-23 11:15:00,38.12,38.18,38.11,38.15,116467.0,32.1748,32.2255,32.1664,32.2002,116467.0
2022-12-23 11:20:00,38.15,38.19,38.14,38.17,116233.0,32.2002,32.2339,32.1917,32.2171,116233.0
2022-12-23 11:25:00,38.18,38.21,38.16,38.19,170331.0,32.2255,32.2508,32.2086,32.2339,170331.0
2022-12-23 11:30:00,38.2,38.23,38.17,38.18,126420.0,32.2424,32.2677,32.2171,32.2255,126420.0
2022-12-23 11:35:00,38.18,38.28,38.18,38.26,126561.0,32.2255,32.3099,32.2255,32.293,126561.0
2022-12-23 11:40:00,38.26,38.34,38.25,38.28,158243.0,32.293,32.3605,32.2846,32.3099,158243.0
2022-12-23 11:45:00,38.27,38.28,38.22,38.27,114389.0,32.3015,32.3099,32.2593,32.3015,114389.0
2022-12-23 11:50:00,38.28,38.31,38.24,38.3,159660.0,32.3099,32.3352,32.2761,32.3268,159660.0
2022-12-23 11:55:00,38.3,38.35,38.3,38.34,142188.0,32.3268,32.369,32.3268,32.3605,142188.0
2022-12-23 12:00:00,38.35,38.37,38.33,38.34,154328.0,32.369,32.3859,32.3521,32.3605,154328.0
2022-12-23 12:05:00,38.33,38.35,38.3,38.32,191027.0,32.3521,32.369,32.3268,32.3437,191027.0
2022-12-23 12:10:00,38.32,38.34,38.31,38.33,157155.0,32.3437,32.3605,32.3352,32.3521,157155.0
2022-12-23 12:15:00,38.33,38.43,38.33,38.41,186354.0,32.3521,32.4365,32.3521,32.4196,186354.0
2022-12-23 12:20:00,38.41,38.44,38.39,38.43,179580.0,32.4196,32.4449,32.4027,32.4365,179580.0
2022-12-23 12:25:00,38.42,38.45,38.4,38.41,183461.0,32.4281,32.4534,32.4112,32.4196,183461.0
2022-12-23 12:30:00,38.41,38.44,38.41,38.43,193379.0,32.4196,32.4449,32.4196,32.4365,193379.0
2022-12-23 12:35:00,38.43,38.47,38.41,38.43,195582.0,32.4365,32.4703,32.4196,32.4365,195582.0
2022-12-23 12:40:00,38.43,38.45,38.39,38.43,404147.0,32.4365,32.4534,32.4027,32.4365,404147.0
2022-12-23 12:45:00,38.43,38.47,38.42,38.42,187576.0,32.4365,32.4703,32.4281,32.4281,187576.0
2022-12-23 12:50:00,38.43,38.45,38.4,38.42,101298.0,32.4365,32.4534,32.4112,32.4281,101298.0
2022-12-23 12:55:00,38.42,38.44,38.41,38.44,115459.0,32.4281,32.4449,32.4196,32.4449,115459.0
2022-12-23 13:00:00,38.44,38.47,38.43,38.46,161377.0,32.4449,32.4703,32.4365,32.4618,161377.0
2022-12-23 13:05:00,38.47,38.5,38.46,38.48,127842.0,32.4703,32.4956,32.4618,32.4787,127842.0
2022-12-23 13:10:00,38.49,38.54,38.44,38.45,371291.0,32.4871,32.5293,32.4449,32.4534,371291.0
2022-12-23 13:15:00,38.45,38.5,38.45,38.49,139563.0,32.4534,32.4956,32.4534,32.4871,139563.0
2022-12-23 13:20:00,38.48,38.5,38.43,38.44,140047.0,32.4787,32.4956,32.4365,32.4449,140047.0
2022-12-23 13:25:00,38.44,38.46,38.42,38.44,109086.0,32.4449,32.4618,32.4281,32.4449,109086.0
2022-12-23 13:30:00,38.44,38.46,38.42,38.43,118036.0,32.4449,32.4618,32.4281,32.4365,118036.0
2022-12-23 13:35:00,38.43,38.44,38.34,38.34,221319.0,32.4365,32.4449,32.3605,32.3605,221319.0
2022-12-23 13:40:00,38.34,38.36,38.29,38.29,111763.0,32.3605,32.3774,32.3183,32.3183,111763.0
2022-12-23 13:45:00,38.29,38.3,38.25,38.27,114384.0,32.3183,32.3268,32.2846,32.3015,114384.0
2022-12-23 13:50:00,38.27,38.29,38.24,38.27,112481.0,32.3015,32.3183,32.2761,32.3015,112481.0
2022-12-23 13:55:00,38.26,38.27,38.23,38.23,135095.0,32.293,32.3015,32.2677,32.2677,135095.0
2022-12-23 14:00:00,38.23,38.24,38.17,38.2,164932.0,32.2677,32.2761,32.2171,32.2424,164932.0
2022-12-23 14:05:00,38.2,38.23,38.19,38.23,121666.0,32.2424,32.2677,32.2339,32.2677,121666.0
2022-12-23 14:10:00,38.23,38.31,38.22,38.31,208530.0,32.2677,32.3352,32.2593,32.3352,208530.0
2022-12-23 14:15:00,38.3,38.36,38.3,38.34,206482.0,32.3268,32.3774,32.3268,32.3605,206482.0
2022-12-23 14:20:00,38.34,38.36,38.31,38.32,101786.0,32.3605,32.3774,32.3352,32.3437,101786.0
2022-12-23 14:25:00,38.33,38.35,38.32,38.33,146385.0,32.3521,32.369,32.3437,32.3521,146385.0
2022-12-23 14:30:00,38.33,38.36,38.32,38.34,155470.0,32.3521,32.3774,32.3437,32.3605,155470.0
2022-12-23 14:35:00,38.34,38.38,38.33,38.38,174485.0,32.3605,32.3943,32.3521,32.3943,174485.0
2022-12-23 14:40:00,38.38,38.39,38.31,38.33,184161.0,32.3943,32.4027,32.3352,32.3521,184161.0
2022-12-23 14:45:00,38.33,38.34,38.27,38.28,172223.0,32.3521,32.3605,32.3015,32.3099,172223.0
2022-12-23 14:50:00,38.28,38.32,38.27,38.32,129833.0,32.3099,32.3437,32.3015,32.3437,129833.0
2022-12-23 14:55:00,38.32,38.36,38.31,38.36,116551.0,32.3437,32.3774,32.3352,32.3774,116551.0
2022-12-23 15:00:00,38.36,38.4,38.35,38.38,293827.0,32.3774,32.4112,32.369,32.3943,293827.0
2022-12-23 15:05:00,38.38,38.4,38.37,38.39,164858.0,32.3943,32.4112,32.3859,32.4027,164858.0
2022-12-23 15:10:00,38.38,38.4,38.34,38.35,154060.0,32.3943,32.4112,32.3605,32.369,154060.0
2022-12-23 15:15:00,38.35,38.38,38.34,38.34,152573.0,32.369,32.3943,32.3605,32.3605,152573.0
2022-12-23 15:20:00,38.34,38.35,38.29,38.31,129054.0,32.3605,32.369,32.3183,32.3352,129054.0
2022-12-23 15:25:00,38.3,38.33,38.3,38.33,118032.0,32.3268,32.3521,32.3268,32.3521,118032.0
2022-12-23 15:30:00,38.33,38.35,38.28,38.29,197559.0,32.3521,32.369,32.3099,32.3183,197559.0
2022-12-23 15:35:00,38.29,38.29,38.25,38.27,189801.0,32.3183,32.3183,32.2846,32.3015,189801.0
2022-12-23 15:40:00,38.27,38.29,38.25,38.28,175554.0,32.3015,32.3183,32.2846,32.3099,175554.0
2022-12-23 15:45:00,38.28,38.33,38.27,38.32,243229.0,32.3099,32.3521,32.3015,32.3437,243229.0
2022-12-23 15:50:00,38.32,38.39,38.3,38.38,241608.0,32.3437,32.4027,32.3268,32.3943,241608.0
2022-12-23 15:55:00,38.38,38.41,38.38,38.41,497790.0,32.3943,32.4196,32.3943,32.4196,497790.0
2022-12-27 09:30:00,38.49,38.56,38.42,38.45,689800.0,32.4871,32.5462,32.4281,32.4534,689800.0
2022-12-27 09:35:00,38.45,38.47,38.35,38.35,283741.0,32.4534,32.4703,32.369,32.369,283741.0
2022-12-27 09:40:00,38.35,38.44,38.32,38.41,238591.0,32.369,32.4449,32.3437,32.4196,238591.0
2022-12-27 09:45:00,38.41,38.55,38.37,38.54,322165.0,32.4196,32.5378,32.3859,32.5293,322165.0
2022-12-27 09:50:00,38.54,38.55,38.42,38.5,255746.0,32.5293,32.5378,32.4281,32.4956,255746.0
2022-12-27 09:55:00,38.5,38.57,38.47,38.55,247041.0,32.4956,32.5547,32.4703,32.5378,247041.0
2022-12-27 10:00:00,38.55,38.55,38.46,38.52,241372.0,32.5378,32.5378,32.4618,32.5125,241372.0
2022-12-27 10:05:00,38.52,38.58,38.51,38.57,184055.0,32.5125,32.5631,32.504,32.5547,184055.0
2022-12-27 10:10:00,38.58,38.67,38.57,38.66,273946.0,32.5631,32.6391,32.5547,32.6306,273946.0
2022-12-27 10:15:00,38.66,38.79,38.62,38.77,290590.0,32.6306,32.7404,32.5969,32.7235,290590.0
2022-12-27 10:20:00,38.77,38.87,38.77,38.83,266598.0,32.7235,32.8079,32.7235,32.7741,266598.0
2022-12-27 10:25:00,38.83,38.85,38.76,38.8,484797.0,32.7741,32.791,32.715,32.7488,484797.0
2022-12-27 10:30:00,38.81,38.89,38.78,38.88,286985.0,32.7572,32.8248,32.7319,32.8163,286985.0
2022-12-27 10:35:00,38.88,38.94,38.88,38.91,290777.0,32.8163,32.867,32.8163,32.8416,290777.0
2022-12-27 10:40:00,38.91,38.98,38.91,38.95,322844.0,32.8416,32.9007,32.8416,32.8754,322844.0
2022-12-27 10:45:00,38.95,39.08,38.94,39.08,431559.0,32.8754,32.9851,32.867,32.9851,431559.0
2022-12-27 10:50:00,39.07,39.14,39.05,39.11,302902.0,32.9767,33.0358,32.9598,33.0104,302902.0
2022-12-27 10:55:00,39.12,39.12,39.01,39.03,400509.0,33.0189,33.0189,32.926,32.9429,400509.0
2022-12-27 11:00:00,39.02,39.07,39.01,39.02,296985.0,32.9345,32.9767,32.926,32.9345,296985.0
2022-12-27 11:05:00,39.01,39.05,38.96,39.05,416817.0,32.926,32.9598,32.8838,32.9598,416817.0
2022-12-27 11:10:00,39.05,39.09,39.0,39.09,207851.0,32.9598,32.9936,32.9176,32.9936,207851.0
2022-12-27 11:15:00,39.09,39.11,39.03,39.07,253466.0,32.9936,33.0104,32.9429,32.9767,253466.0
2022-12-27 11:20:00,39.07,39.07,39.01,39.06,158093.0,32.9767,32.9767,32.926,32.9682,158093.0
2022-12-27 11:25:00,39.06,39.07,39.0,39.02,128714.0,32.9682,32.9767,32.9176,32.9345,128714.0
2022-12-27 11:30:00,39.03,39.1,39.02,39.05,169240.0,32.9429,33.002,32.9345,32.9598,169240.0
2022-12-27 11:35:00,39.05,39.1,39.04,39.09,243679.0,32.9598,33.002,32.9514,32.9936,243679.0
2022-12-27 11:40:00,39.09,39.15,39.08,39.15,258772.0,32.9936,33.0442,32.9851,33.0442,258772.0
2022-12-27 11:45:00,39.15,39.17,39.11,39.11,212387.0,33.0442,33.0611,33.0104,33.0104,212387.0
2022-12-27 11:50:00,39.12,39.12,39.08,39.08,182461.0,33.0189,33.0189,32.9851,32.9851,182461.0
2022-12-27 11:55:00,39.09,39.11,39.05,39.05,156116.0,32.9936,33.0104,32.9598,32.9598,156116.0
2022-12-27 12:00:00,39.06,39.09,39.06,39.09,183483.0,32.9682,32.9936,32.9682,32.9936,183483.0
2022-12-27 12:05:00,39.09,39.12,39.06,39.11,174259.0,32.9936,33.0189,32.9682,33.0104,174259.0
2022-12-27 12:10:00,39.11,39.18,39.1,39.17,221441.0,33.0104,33.0695,33.002,33.0611,221441.0
2022-12-27 12:15:00,39.18,39.19,39.11,39.15,233835.0,33.0695,33.078,33.0104,33.0442,233835.0
2022-12-27 12:20:00,39.15,39.22,39.12,39.22,345882.0,33.0442,33.1033,33.0189,33.1033,345882.0
2022-12-27 12:25:00,39.22,39.23,39.14,39.15,325993.0,33.1033,33.1117,33.0358,33.0442,325993.0
2022-12-27 12:30:00,39.15,39.2,39.14,39.19,262710.0,33.0442,33.0864,33.0358,33.078,262710.0
2022-12-27 12:35:00,39.19,39.27,39.18,39.27,352338.0,33.078,33.1455,33.0695,33.1455,352338.0
2022-12-27 12:40:00,39.27,39.28,39.22,39.25,307728.0,33.1455,33.1539,33.1033,33.1286,307728.0
2022-12-27 12:45:00,39.25,39.29,39.21,39.28,330801.0,33.1286,33.1624,33.0949,33.1539,330801.0
2022-12-27 12:50:00,39.28,39.32,39.25,39.31,293445.0,33.1539,33.1877,33.1286,33.1793,293445.0
2022-12-27 12:55:00,39.3,39.33,39.27,39.32,248642.0,33.1708,33.1961,33.1455,33.1877,248642.0
2022-12-27 13:00:00,39.31,39.36,39.31,39.36,185545.0,33.1793,33.2215,33.1793,33.2215,185545.0
2022-12-27 13:05:00,39.36,39.37,39.33,39.35,311053.0,33.2215,33.2299,33.1961,33.213,311053.0
2022-12-27 13:10:00,39.36,39.38,39.35,39.36,269337.0,33.2215,33.2383,33.213,33.2215,269337.0
2022-12-27 13:15:00,39.36,39.37,39.23,39.25,210507.0,33.2215,33.2299,33.1117,33.1286,210507.0
2022-12-27 13:20:00,39.25,39.27,39.2,39.27,363174.0,33.1286,33.1455,33.0864,33.1455,363174.0
2022-12-27 13:25:00,39.27,39.31,39.26,39.31,199759.0,33.1455,33.1793,33.1371,33.1793,199759.0
2022-12-27 13:30:00,39.31,39.31,39.27,39.28,187921.0,33.1793,33.1793,33.1455,33.1539,187921.0
2022-12-27 13:35:00,39.27,39.3,39.26,39.27,121847.0,33.1455,33.1708,33.1371,33.1455,121847.0
2022-12-27 13:40:00,39.27,39.31,39.26,39.27,174509.0,33.1455,33.1793,33.1371,33.1455,174509.0
2022-12-27 13:45:00,39.27,39.29,39.25,39.29,179632.0,33.1455,33.1624,33.1286,33.1624,179632.0
2022-12-27 13:50:00,39.29,39.29,39.23,39.27,299445.0,33.1624,33.1624,33.1117,33.1455,299445.0
2022-12-27 13:55:00,39.27,39.28,39.23,39.23,181655.0,33.1455,33.1539,33.1117,33.1117,181655.0
2022-12-27 14:00:00,39.23,39.24,39.18,39.21,174329.0,33.1117,33.1202,33.0695,33.0949,174329.0
2022-12-27 14:05:00,39.2,39.21,39.12,39.18,255781.0,33.0864,33.0949,33.0189,33.0695,255781.0
2022-12-27 14:10:00,39.18,39.18,39.13,39.15,129925.0,33.0695,33.0695,33.0273,33.0442,129925.0
2022-12-27 14:15:00,39.15,39.25,39.14,39.21,327776.0,33.0442,33.1286,33.0358,33.0949,327776.0
2022-12-27 14:20:00,39.22,39.24,39.2,39.21,165296.0,33.1033,33.1202,33.0864,33.0949,165296.0
2022-12-27 14:25:00,39.22,39.23,39.16,39.17,175220.0,33.1033,33.1117,33.0527,33.0611,175220.0
2022-12-27 14:30:00,39.17,39.17,39.13,39.14,173311.0,33.0611,33.0611,33.0273,33.0358,173311.0
2022-12-27 14:35:00,39.15,39.18,39.14,39.16,189203.0,33.0442,33.0695,33.0358,33.0527,189203.0
2022-12-27 14:40:00,39.17,39.19,39.13,39.16,200644.0,33.0611,33.078,33.0273,33.0527,200644.0
2022-12-27 14:45:00,39.16,39.18,39.15,39.16,143380.0,33.0527,33.0695,33.0442,33.0527,143380.0
2022-12-27 14:50:00,39.16,39.22,39.15,39.21,292567.0,33.0527,33.1033,33.0442,33.0949,292567.0
2022-12-27 14:55:00,39.21,39.21,39.17,39.18,223554.0,33.0949,33.0949,33.0611,33.0695,223554.0
2022-12-27 15:00:00,39.19,39.22,39.17,39.22,230125.0,33.078,33.1033,33.0611,33.1033,230125.0
2022-12-27 15:05:00,39.21,39.27,39.2,39.27,249341.0,33.0949,33.1455,33.0864,33.1455,249341.0
2022-12-27 15:10:00,39.27,39.31,39.26,39.3,449970.0,33.1455,33.1793,33.1371,33.1708,449970.0
2022-12-27 15:15:00,39.3,39.34,39.29,39.32,499160.0,33.1708,33.2046,33.1624,33.1877,499160.0
2022-12-27 15:20:00,39.33,39.35,39.31,39.34,370798.0,33.1961,33.213,33.1793,33.2046,370798.0
2022-12-27 15:25:00,39.34,39.36,39.32,39.35,299383.0,33.2046,33.2215,33.1877,33.213,299383.0
2022-12-27 15:30:00,39.36,39.39,39.34,39.39,321173.0,33.2215,33.2468,33.2046,33.2468,321173.0
2022-12-27 15:35:00,39.39,39.4,39.32,39.36,414959.0,33.2468,33.2552,33.1877,33.2215,414959.0
2022-12-27 15:40:00,39.36,39.37,39.24,39.25,393022.0,33.2215,33.2299,33.1202,33.1286,393022.0
2022-12-27 15:45:00,39.25,39.27,39.22,39.26,451562.0,33.1286,33.1455,33.1033,33.1371,451562.0
2022-12-27 15:50:00,39.25,39.26,39.17,39.2,512806.0,33.1286,33.1371,33.0611,33.0864,512806.0
2022-12-27 15:55:00,39.2,39.26,39.19,39.25,936714.0,33.0864,33.1371,33.078,33.1286,936714.0
2022-12-28 09:30:00,39.19,39.66,39.19,39.45,746441.0,33.078,33.4747,33.078,33.2974,746441.0
2022-12-28 09:35:00,39.44,39.46,39.36,39.42,174008.0,33.289,33.3059,33.2215,33.2721,174008.0
2022-12-28 09:40:00,39.43,39.43,39.28,39.29,168663.0,33.2805,33.2805,33.1539,33.1624,168663.0
2022-12-28 09:45:00,39.29,39.37,39.28,39.3,134934.0,33.1624,33.2299,33.1539,33.1708,134934.0
2022-12-28 09:50:00,39.3,39.31,39.22,39.25,132656.0,33.1708,33.1793,33.1033,33.1286,132656.0
2022-12-28 09:55:00,39.25,39.3,39.22,39.27,191820.0,33.1286,33.1708,33.1033,33.1455,191820.0
2022-12-28 10:00:00,39.26,39.28,39.19,39.25,158489.0,33.1371,33.1539,33.078,33.1286,158489.0
2022-12-28 10:05:00,39.24,39.28,39.22,39.26,231332.0,33.1202,33.1539,33.1033,33.1371,231332.0
2022-12-28 10:10:00,39.26,39.26,39.22,39.23,175596.0,33.1371,33.1371,33.1033,33.1117,175596.0
2022-12-28 10:15:00,39.23,39.33,39.21,39.32,320159.0,33.1117,33.1961,33.0949,33.1877,320159.0
2022-12-28 10:20:00,39.32,39.33,39.22,39.23,147945.0,33.1877,33.1961,33.1033,33.1117,147945.0
2022-12-28 10:25:00,39.23,39.24,39.08,39.09,393583.0,33.1117,33.1202,32.9851,32.9936,393583.0
2022-12-28 10:30:00,39.09,39.1,39.04,39.07,163851.0,32.9936,33.002,32.9514,32.9767,163851.0
2022-12-28 10:35:00,39.08,39.09,39.03,39.07,139847.0,32.9851,32.9936,32.9429,32.9767,139847.0
2022-12-28 10:40:00,39.08,39.1,39.03,39.04,157063.0,32.9851,33.002,32.9429,32.9514,157063.0
2022-12-28 10:45:00,39.04,39.07,39.02,39.05,143598.0,32.9514,32.9767,32.9345,32.9598,143598.0
2022-12-28 10:50:00,39.04,39.08,39.03,39.08,149450.0,32.9514,32.9851,32.9429,32.9851,149450.0
2022-12-28 10:55:00,39.07,39.08,38.99,39.01,228803.0,32.9767,32.9851,32.9092,32.926,228803.0
2022-12-28 11:00:00,39.02,39.04,39.0,39.04,120229.0,32.9345,32.9514,32.9176,32.9514,120229.0
2022-12-28 11:05:00,39.04,39.04,38.96,39.02,140851.0,32.9514,32.9514,32.8838,32.9345,140851.0
2022-12-28 11:10:00,39.02,39.03,38.98,38.99,181530.0,32.9345,32.9429,32.9007,32.9092,181530.0
2022-12-28 11:15:00,38.99,39.02,38.96,39.01,130132.0,32.9092,32.9345,32.8838,32.926,130132.0
2022-12-28 11:20:00,39.01,39.01,38.92,38.93,170087.0,32.926,32.926,32.8501,32.8585,170087.0
2022-12-28 11:25:00,38.93,38.94,38.89,38.91,159310.0,32.8585,32.867,32.8248,32.8416,159310.0
2022-12-28 11:30:00,38.91,38.92,38.86,38.89,186367.0,32.8416,32.8501,32.7994,32.8248,186367.0
2022-12-28 11:35:00,38.89,38.9,38.84,38.85,141613.0,32.8248,32.8332,32.7826,32.791,141613.0
2022-12-28 11:40:00,38.84,38.92,38.83,38.91,140682.0,32.7826,32.8501,32.7741,32.8416,140682.0
2022-12-28 11:45:00,38.91,38.92,38.82,38.83,169189.0,32.8416,32.8501,32.7657,32.7741,169189.0
2022-12-28 11:50:00,38.83,38.85,38.81,38.84,105347.0,32.7741,32.791,32.7572,32.7826,105347.0
2022-12-28 11:55:00,38.84,38.84,38.73,38.74,241326.0,32.7826,32.7826,32.6897,32.6982,241326.0
2022-12-28 12:00:00,38.74,38.75,38.63,38.63,253396.0,32.6982,32.7066,32.6053,32.6053,253396.0
2022-12-28 12:05:00,38.63,38.68,38.61,38.66,155592.0,32.6053,32.6475,32.5884,32.6306,155592.0
2022-12-28 12:10:00,38.66,38.67,38.61,38.63,158330.0,32.6306,32.6391,32.5884,32.6053,158330.0
2022-12-28 12:15:00,38.63,38.64,38.58,38.61,161232.0,32.6053,32.6138,32.5631,32.5884,161232.0
2022-12-28 12:20:00,38.6,38.66,38.59,38.65,201239.0,32.58,32.6306,32.5715,32.6222,201239.0
2022-12-28 12:25:00,38.65,38.68,38.63,38.68,141807.0,32.6222,32.6475,32.6053,32.6475,141807.0
2022-12-28 12:30:00,38.68,38.73,38.66,38.68,436276.0,32.6475,32.6897,32.6306,32.6475,436276.0
2022-12-28 12:35:00,38.68,38.69,38.64,38.69,260289.0,32.6475,32.656,32.6138,32.656,260289.0
2022-12-28 12:40:00,38.69,38.74,38.67,38.72,226986.0,32.656,32.6982,32.6391,32.6813,226986.0
2022-12-28 12:45:00,38.73,38.8,38.72,38.79,164532.0,32.6897,32.7488,32.6813,32.7404,164532.0
2022-12-28 12:50:00,38.8,38.82,38.78,38.82,119127.0,32.7488,32.7657,32.7319,32.7657,119127.0
2022-12-28 12:55:00,38.82,38.85,38.81,38.84,146913.0,32.7657,32.791,32.7572,32.7826,146913.0
2022-12-28 13:00:00,38.84,38.9,38.84,38.88,166752.0,32.7826,32.8332,32.7826,32.8163,166752.0
2022-12-28 13:05:00,38.88,38.93,38.87,38.9,192385.0,32.8163,32.8585,32.8079,32.8332,192385.0
2022-12-28 13:10:00,38.9,38.94,38.88,38.88,158799.0,32.8332,32.867,32.8163,32.8163,158799.0
2022-12-28 13:15:00,38.89,38.94,38.87,38.91,165746.0,32.8248,32.867,32.8079,32.8416,165746.0
2022-12-28 13:20:00,38.91,38.92,38.88,38.91,165456.0,32.8416,32.8501,32.8163,32.8416,165456.0
2022-12-28 13:25:00,38.91,38.94,38.9,38.94,161999.0,32.8416,32.867,32.8332,32.867,161999.0
2022-12-28 13:30:00,38.94,38.94,38.89,38.9,110955.0,32.867,32.867,32.8248,32.8332,110955.0
2022-12-28 13:35:00,38.9,38.9,38.86,38.88,140951.0,32.8332,32.8332,32.7994,32.8163,140951.0
2022-12-28 13:40:00,38.87,38.91,38.85,38.86,212455.0,32.8079,32.8416,32.791,32.7994,212455.0
2022-12-28 13:45:00,38.86,38.91,38.85,38.91,135607.0,32.7994,32.8416,32.791,32.8416,135607.0
2022-12-28 13:50:00,38.91,38.91,38.87,38.88,151323.0,32.8416,32.8416,32.8079,32.8163,151323.0
2022-12-28 13:55:00,38.88,38.88,38.78,38.8,183717.0,32.8163,32.8163,32.7319,32.7488,183717.0
2022-12-28 14:00:00,38.8,38.86,38.77,38.86,173201.0,32.7488,32.7994,32.7235,32.7994,173201.0
2022-12-28 14:05:00,38.86,38.88,38.84,38.85,151777.0,32.7994,32.8163,32.7826,32.791,151777.0
2022-12-28 14:10:00,38.85,38.92,38.84,38.91,155630.0,32.791,32.8501,32.7826,32.8416,155630.0
2022-12-28 14:15:00,38.91,38.92,38.86,38.9,123294.0,32.8416,32.8501,32.7994,32.8332,123294.0
2022-12-28 14:20:00,38.9,38.94,38.89,38.93,141667.0,32.8332,32.867,32.8248,32.8585,141667.0
2022-12-28 14:25:00,38.92,38.94,38.89,38.9,146613.0,32.8501,32.867,32.8248,32.8332,146613.0
2022-12-28 14:30:00,38.9,38.93,38.89,38.9,139986.0,32.8332,32.8585,32.8248,32.8332,139986.0
2022-12-28 14:35:00,38.89,38.93,38.88,38.91,121451.0,32.8248,32.8585,32.8163,32.8416,121451.0
2022-12-28 14:40:00,38.91,39.03,38.91,39.02,244290.0,32.8416,32.9429,32.8416,32.9345,244290.0
2022-12-28 14:45:00,39.02,39.07,39.02,39.05,437091.0,32.9345,32.9767,32.9345,32.9598,437091.0
2022-12-28 14:50:00,39.04,39.07,38.96,38.97,222695.0,32.9514,32.9767,32.8838,32.8923,222695.0
2022-12-28 14:55:00,38.97,38.97,38.92,38.94,166346.0,32.8923,32.8923,32.8501,32.867,166346.0
2022-12-28 15:00:00,38.94,38.94,38.91,38.93,247447.0,32.867,32.867,32.8416,32.8585,247447.0
2022-12-28 15:05:00,38.93,38.97,38.9,38.94,199148.0,32.8585,32.8923,32.8332,32.867,199148.0
2022-12-28 15:10:00,38.93,38.94,38.83,38.84,244589.0,32.8585,32.867,32.7741,32.7826,244589.0
2022-12-28 15:15:00,38.84,38.92,38.84,38.88,238908.0,32.7826,32.8501,32.7826,32.8163,238908.0
2022-12-28 15:20:00,38.88,38.88,38.82,38.84,151245.0,32.8163,32.8163,32.7657,32.7826,151245.0
2022-12-28 15:25:00,38.84,38.87,38.81,38.85,261079.0,32.7826,32.8079,32.7572,32.791,261079.0
2022-12-28 15:30:00,38.86,38.91,38.84,38.84,316239.0,32.7994,32.8416,32.7826,32.7826,316239.0
2022-12-28 15:35:00,38.84,38.85,38.79,38.84,323662.0,32.7826,32.791,32.7404,32.7826,323662.0
2022-12-28 15:40:00,38.84,38.84,38.81,38.81,291538.0,32.7826,32.7826,32.7572,32.7572,291538.0
2022-12-28 15:45:00,38.81,38.84,38.77,38.84,458386.0,32.7572,32.7826,32.7235,32.7826,458386.0
2022-12-28 15:50:00,38.84,38.89,38.83,38.84,765309.0,32.7826,32.8248,32.7741,32.7826,765309.0
2022-12-28 15:55:00,38.84,38.86,38.8,38.8,732057.0,32.7826,32.7994,32.7488,32.7488,732057.0
2022-12-29 09:30:00,38.9,39.05,38.81,38.96,517526.0,32.8332,32.9598,32.7572,32.8838,517526.0
2022-12-29 09:35:00,38.95,39.06,38.95,39.01,253872.0,32.8754,32.9682,32.8754,32.926,253872.0
2022-12-29 09:40:00,39.01,39.07,38.98,39.01,217243.0,32.926,32.9767,32.9007,32.926,217243.0
2022-12-29 09:45:00,39.01,39.16,39.0,39.13,192467.0,32.926,33.0527,32.9176,33.0273,192467.0
2022-12-29 09:50:00,39.13,39.16,39.1,39.14,111492.0,33.0273,33.0527,33.002,33.0358,111492.0
2022-12-29 09:55:00,39.14,39.27,39.13,39.24,238251.0,33.0358,33.1455,33.0273,33.1202,238251.0
2022-12-29 10:00:00,39.24,39.25,39.19,39.22,160317.0,33.1202,33.1286,33.078,33.1033,160317.0
2022-12-29 10:05:00,39.22,39.25,39.19,39.2,196291.0,33.1033,33.1286,33.078,33.0864,196291.0
2022-12-29 10:10:00,39.19,39.28,39.19,39.27,211062.0,33.078,33.1539,33.078,33.1455,211062.0
2022-12-29 10:15:00,39.26,39.31,39.24,39.31,178385.0,33.1371,33.1793,33.1202,33.1793,178385.0
2022-12-29 10:20:00,39.31,39.34,39.27,39.3,250288.0,33.1793,33.2046,33.1455,33.1708,250288.0
2022-12-29 10:25:00,39.29,39.3,39.22,39.26,220767.0,33.1624,33.1708,33.1033,33.1371,220767.0
2022-12-29 10:30:00,39.26,39.31,39.25,39.3,257971.0,33.1371,33.1793,33.1286,33.1708,257971.0
2022-12-29 10:35:00,39.29,39.3,39.25,39.27,199935.0,33.1624,33.1708,33.1286,33.1455,199935.0
2022-12-29 10:40:00,39.27,39.33,39.27,39.32,278765.0,33.1455,33.1961,33.1455,33.1877,278765.0
2022-12-29 10:45:00,39.32,39.34,39.3,39.32,192520.0,33.1877,33.2046,33.1708,33.1877,192520.0
2022-12-29 10:50:00,39.32,39.32,39.26,39.28,170134.0,33.1877,33.1877,33.1371,33.1539,170134.0
2022-12-29 10:55:00,39.27,39.3,39.27,39.28,125310.0,33.1455,33.1708,33.1455,33.1539,125310.0
2022-12-29 11:00:00,39.27,39.3,39.26,39.29,121782.0,33.1455,33.1708,33.1371,33.1624,121782.0
2022-12-29 11:05:00,39.29,39.32,39.27,39.29,222251.0,33.1624,33.1877,33.1455,33.1624,222251.0
2022-12-29 11:10:00,39.29,39.33,39.28,39.33,162476.0,33.1624,33.1961,33.1539,33.1961,162476.0
2022-12-29 11:15:00,39.32,39.39,39.32,39.36,158580.0,33.1877,33.2468,33.1877,33.2215,158580.0
2022-12-29 11:20:00,39.36,39.37,39.32,39.33,121064.0,33.2215,33.2299,33.1877,33.1961,121064.0
2022-12-29 11:25:00,39.33,39.34,39.29,39.3,122674.0,33.1961,33.2046,33.1624,33.1708,122674.0
2022-12-29 11:30:00,39.31,39.32,39.29,39.32,126535.0,33.1793,33.1877,33.1624,33.1877,126535.0
2022-12-29 11:35:00,39.31,39.38,39.31,39.35,134265.0,33.1793,33.2383,33.1793,33.213,134265.0
2022-12-29 11:40:00,39.36,39.38,39.34,39.38,146055.0,33.2215,33.2383,33.2046,33.2383,146055.0
2022-12-29 11:45:00,39.38,39.43,39.37,39.41,162876.0,33.2383,33.2805,33.2299,33.2637,162876.0
2022-12-29 11:50:00,39.41,39.43,39.39,39.4,88119.0,33.2637,33.2805,33.2468,33.2552,88119.0
2022-12-29 11:55:00,39.39,39.39,39.31,39.35,135847.0,33.2468,33.2468,33.1793,33.213,135847.0
2022-12-29 12:00:00,39.34,39.37,39.32,39.34,138237.0,33.2046,33.2299,33.1877,33.2046,138237.0
2022-12-29 12:05:00,39.34,39.35,39.32,39.34,97119.0,33.2046,33.213,33.1877,33.2046,97119.0
2022-12-29 12:10:00,39.34,39.38,39.34,39.36,132386.0,33.2046,33.2383,33.2046,33.2215,132386.0
2022-12-29 12:15:00,39.37,39.37,39.31,39.31,122219.0,33.2299,33.2299,33.1793,33.1793,122219.0
2022-12-29 12:20:00,39.31,39.34,39.3,39.31,160151.0,33.1793,33.2046,33.1708,33.1793,160151.0
2022-12-29 12:25:00,39.3,39.33,39.3,39.33,122785.0,33.1708,33.1961,33.1708,33.1961,122785.0
2022-12-29 12:30:00,39.32,39.38,39.32,39.36,136210.0,33.1877,33.2383,33.1877,33.2215,136210.0
2022-12-29 12:35:00,39.37,39.37,39.31,39.34,160994.0,33.2299,33.2299,33.1793,33.2046,160994.0
2022-12-29 12:40:00,39.35,39.38,39.32,39.34,154873.0,33.213,33.2383,33.1877,33.2046,154873.0
2022-12-29 12:45:00,39.34,39.34,39.31,39.32,139153.0,33.2046,33.2046,33.1793,33.1877,139153.0
2022-12-29 12:50:00,39.32,39.37,39.31,39.36,132573.0,33.1877,33.2299,33.1793,33.2215,132573.0
2022-12-29 12:55:00,39.36,39.36,39.32,39.33,115224.0,33.2215,33.2215,33.1877,33.1961,115224.0
2022-12-29 13:00:00,39.33,39.34,39.31,39.31,130357.0,33.1961,33.2046,33.1793,33.1793,130357.0
2022-12-29 13:05:00,39.3,39.32,39.25,39.27,252867.0,33.1708,33.1877,33.1286,33.1455,252867.0
2022-12-29 13:10:00,39.27,39.33,39.27,39.32,118231.0,33.1455,33.1961,33.1455,33.1877,118231.0
2022-12-29 13:15:00,39.32,39.32,39.29,39.29,153548.0,33.1877,33.1877,33.1624,33.1624,153548.0
2022-12-29 13:20:00,39.3,39.32,39.28,39.32,164736.0,33.1708,33.1877,33.1539,33.1877,164736.0
2022-12-29 13:25:00,39.32,39.41,39.31,39.4,192418.0,33.1877,33.2637,33.1793,33.2552,192418.0
2022-12-29 13:30:00,39.4,39.44,39.38,39.44,186195.0,33.2552,33.289,33.2383,33.289,186195.0
2022-12-29 13:35:00,39.43,39.45,39.4,39.45,186133.0,33.2805,33.2974,33.2552,33.2974,186133.0
2022-12-29 13:40:00,39.45,39.49,39.44,39.46,166452.0,33.2974,33.3312,33.289,33.3059,166452.0
2022-12-29 13:45:00,39.46,39.47,39.42,39.46,205225.0,33.3059,33.3143,33.2721,33.3059,205225.0
2022-12-29 13:50:00,39.45,39.48,39.44,39.47,108924.0,33.2974,33.3227,33.289,33.3143,108924.0
2022-12-29 13:55:00,39.48,39.54,39.46,39.47,282822.0,33.3227,33.3734,33.3059,33.3143,282822.0
2022-12-29 14:00:00,39.47,39.49,39.43,39.45,201821.0,33.3143,33.3312,33.2805,33.2974,201821.0
2022-12-29 14:05:00,39.45,39.45,39.35,39.37,165194.0,33.2974,33.2974,33.213,33.2299,165194.0
2022-12-29 14:10:00,39.37,39.38,39.31,39.33,122332.0,33.2299,33.2383,33.1793,33.1961,122332.0
2022-12-29 14:15:00,39.33,39.33,39.3,39.32,174166.0,33.1961,33.1961,33.1708,33.1877,174166.0
2022-12-29 14:20:00,39.32,39.34,39.3,39.34,98827.0,33.1877,33.2046,33.1708,33.2046,98827.0
2022-12-29 14:25:00,39.34,39.34,39.29,39.31,180054.0,33.2046,33.2046,33.1624,33.1793,180054.0
2022-12-29 14:30:00,39.3,39.32,39.29,39.3,159833.0,33.1708,33.1877,33.1624,33.1708,159833.0
2022-12-29 14:35:00,39.3,39.3,39.25,39.27,168523.0,33.1708,33.1708,33.1286,33.1455,168523.0
2022-12-29 14:40:00,39.27,39.28,39.25,39.27,125598.0,33.1455,33.1539,33.1286,33.1455,125598.0
2022-12-29 14:45:00,39.27,39.33,39.26,39.33,118669.0,33.1455,33.1961,33.1371,33.1961,118669.0
2022-12-29 14:50:00,39.33,39.33,39.23,39.26,230574.0,33.1961,33.1961,33.1117,33.1371,230574.0
2022-12-29 14:55:00,39.26,39.26,39.21,39.25,92112.0,33.1371,33.1371,33.0949,33.1286,92112.0
2022-12-29 15:00:00,39.25,39.32,39.24,39.31,232269.0,33.1286,33.1877,33.1202,33.1793,232269.0
2022-12-29 15:05:00,39.32,39.32,39.23,39.25,139687.0,33.1877,33.1877,33.1117,33.1286,139687.0
2022-12-29 15:10:00,39.24,39.28,39.22,39.25,159797.0,33.1202,33.1539,33.1033,33.1286,159797.0
2022-12-29 15:15:00,39.24,39.27,39.22,39.24,235058.0,33.1202,33.1455,33.1033,33.1202,235058.0
2022-12-29 15:20:00,39.23,39.26,39.21,39.23,274827.0,33.1117,33.1371,33.0949,33.1117,274827.0
2022-12-29 15:25:00,39.23,39.31,39.21,39.23,304157.0,33.1117,33.1793,33.0949,33.1117,304157.0
2022-12-29 15:30:00,39.23,39.26,39.22,39.24,238128.0,33.1117,33.1371,33.1033,33.1202,238128.0
2022-12-29 15:35:00,39.24,39.26,39.19,39.21,184402.0,33.1202,33.1371,33.078,33.0949,184402.0
2022-12-29 15:40:00,39.21,39.25,39.19,39.25,210401.0,33.0949,33.1286,33.078,33.1286,210401.0
2022-12-29 15:45:00,39.25,39.28,39.23,39.25,317668.0,33.1286,33.1539,33.1117,33.1286,317668.0
2022-12-29 15:50:00,39.25,39.3,39.24,39.27,352474.0,33.1286,33.1708,33.1202,33.1455,352474.0
2022-12-29 15:55:00,39.27,39.29,39.23,39.26,778563.0,33.1455,33.1624,33.1117,33.1371,778563.0
2022-12-30 09:30:00,39.31,39.69,39.26,39.63,1081781.0,33.1793,33.5,33.1371,33.4494,1081781.0
2022-12-30 09:35:00,39.63,39.69,39.48,39.52,421749.0,33.4494,33.5,33.3227,33.3565,421749.0
2022-12-30 09:40:00,39.52,39.66,39.46,39.5,328183.0,33.3565,33.4747,33.3059,33.3396,328183.0
2022-12-30 09:45:00,39.5,39.5,39.29,39.3,230056.0,33.3396,33.3396,33.1624,33.1708,230056.0
2022-12-30 09:50:00,39.31,39.42,39.3,39.36,269869.0,33.1793,33.2721,33.1708,33.2215,269869.0
2022-12-30 09:55:00,39.36,39.42,39.33,39.4,229518.0,33.2215,33.2721,33.1961,33.2552,229518.0
2022-12-30 10:00:00,39.4,39.42,39.31,39.33,426609.0,33.2552,33.2721,33.1793,33.1961,426609.0
2022-12-30 10:05:00,39.32,39.33,39.27,39.33,261913.0,33.1877,33.1961,33.1455,33.1961,261913.0
2022-12-30 10:10:00,39.33,39.37,39.32,39.37,223597.0,33.1961,33.2299,33.1877,33.2299,223597.0
2022-12-30 10:15:00,39.37,39.39,39.32,39.39,257426.0,33.2299,33.2468,33.1877,33.2468,257426.0
2022-12-30 10:20:00,39.39,39.48,39.36,39.39,245938.0,33.2468,33.3227,33.2215,33.2468,245938.0
2022-12-30 10:25:00,39.39,39.42,39.36,39.38,229792.0,33.2468,33.2721,33.2215,33.2383,229792.0
2022-12-30 10:30:00,39.38,39.4,39.31,39.4,280355.0,33.2383,33.2552,33.1793,33.2552,280355.0
2022-12-30 10:35:00,39.4,39.46,39.39,39.41,320972.0,33.2552,33.3059,33.2468,33.2637,320972.0
2022-12-30 10:40:00,39.41,39.43,39.37,39.38,364580.0,33.2637,33.2805,33.2299,33.2383,364580.0
2022-12-30 10:45:00,39.38,39.48,39.37,39.43,342463.0,33.2383,33.3227,33.2299,33.2805,342463.0
2022-12-30 10:50:00,39.42,39.42,39.3,39.3,244124.0,33.2721,33.2721,33.1708,33.1708,244124.0
2022-12-30 10:55:00,39.3,39.37,39.3,39.33,259088.0,33.1708,33.2299,33.1708,33.1961,259088.0
2022-12-30 11:00:00,39.33,39.34,39.28,39.32,262962.0,33.1961,33.2046,33.1539,33.1877,262962.0
2022-12-30 11:05:00,39.32,39.34,39.27,39.29,207694.0,33.1877,33.2046,33.1455,33.1624,207694.0
2022-12-30 11:10:00,39.29,39.33,39.28,39.3,266712.0,33.1624,33.1961,33.1539,33.1708,266712.0
2022-12-30 11:15:00,39.29,39.36,39.26,39.34,422612.0,33.1624,33.2215,33.1371,33.2046,422612.0
2022-12-30 11:20:00,39.34,39.4,39.33,39.34,260607.0,33.2046,33.2552,33.1961,33.2046,260607.0
2022-12-30 11:25:00,39.34,39.34,39.28,39.3,237298.0,33.2046,33.2046,33.1539,33.1708,237298.0
2022-12-30 11:30:00,39.29,39.34,39.26,39.34,250172.0,33.1624,33.2046,33.1371,33.2046,250172.0
2022-12-30 11:35:00,39.33,39.42,39.32,39.4,294841.0,33.1961,33.2721,33.1877,33.2552,294841.0
2022-12-30 11:40:00,39.4,39.43,39.34,39.35,413710.0,33.2552,33.2805,33.2046,33.213,413710.0
2022-12-30 11:45:00,39.36,39.36,39.32,39.34,220855.0,33.2215,33.2215,33.1877,33.2046,220855.0
2022-12-30 11:50:00,39.34,39.36,39.29,39.29,218911.0,33.2046,33.2215,33.1624,33.1624,218911.0
2022-12-30 11:55:00,39.3,39.33,39.26,39.32,309667.0,33.1708,33.1961,33.1371,33.1877,309667.0
2022-12-30 12:00:00,39.31,39.35,39.31,39.33,142992.0,33.1793,33.213,33.1793,33.1961,142992.0
2022-12-30 12:05:00,39.33,39.34,39.27,39.29,157055.0,33.1961,33.2046,33.1455,33.1624,157055.0
2022-12-30 12:10:00,39.29,39.34,39.28,39.3,169876.0,33.1624,33.2046,33.1539,33.1708,169876.0
2022-12-30 12:15:00,39.31,39.37,39.3,39.33,177679.0,33.1793,33.2299,33.1708,33.1961,177679.0
2022-12-30 12:20:00,39.33,39.37,39.32,39.35,139291.0,33.1961,33.2299,33.1877,33.213,139291.0
2022-12-30 12:25:00,39.35,39.38,39.32,39.37,252586.0,33.213,33.2383,33.1877,33.2299,252586.0
2022-12-30 12:30:00,39.36,39.38,39.35,39.37,105298.0,33.2215,33.2383,33.213,33.2299,105298.0
2022-12-30 12:35:00,39.37,39.39,39.32,39.34,194152.0,33.2299,33.2468,33.1877,33.2046,194152.0
2022-12-30 12:40:00,39.33,39.35,39.31,39.34,218061.0,33.1961,33.213,33.1793,33.2046,218061.0
2022-12-30 12:45:00,39.34,39.37,39.32,39.34,138870.0,33.2046,33.2299,33.1877,33.2046,138870.0
2022-12-30 12:50:00,39.34,39.35,39.29,39.3,169099.0,33.2046,33.213,33.1624,33.1708,169099.0
2022-12-30 12:55:00,39.3,39.31,39.27,39.29,141864.0,33.1708,33.1793,33.1455,33.1624,141864.0
2022-12-30 13:00:00,39.3,39.32,39.25,39.32,201313.0,33.1708,33.1877,33.1286,33.1877,201313.0
2022-12-30 13:05:00,39.32,39.35,39.29,39.33,147595.0,33.1877,33.213,33.1624,33.1961,147595.0
2022-12-30 13:10:00,39.33,39.33,39.29,39.3,154025.0,33.1961,33.1961,33.1624,33.1708,154025.0
2022-12-30 13:15:00,39.29,39.3,39.18,39.19,255245.0,33.1624,33.1708,33.0695,33.078,255245.0
2022-12-30 13:20:00,39.18,39.19,39.1,39.15,277534.0,33.0695,33.078,33.002,33.0442,277534.0
2022-12-30 13:25:00,39.15,39.15,39.09,39.15,232752.0,33.0442,33.0442,32.9936,33.0442,232752.0
2022-12-30 13:30:00,39.15,39.17,39.08,39.09,206496.0,33.0442,33.0611,32.9851,32.9936,206496.0
2022-12-30 13:35:00,39.08,39.16,39.07,39.16,145607.0,32.9851,33.0527,32.9767,33.0527,145607.0
2022-12-30 13:40:00,39.16,39.19,39.15,39.18,160741.0,33.0527,33.078,33.0442,33.0695,160741.0
2022-12-30 13:45:00,39.18,39.2,39.13,39.14,173465.0,33.0695,33.0864,33.0273,33.0358,173465.0
2022-12-30 13:50:00,39.14,39.14,39.07,39.12,202368.0,33.0358,33.0358,32.9767,33.0189,202368.0
2022-12-30 13:55:00,39.12,39.15,39.1,39.12,189026.0,33.0189,33.0442,33.002,33.0189,189026.0
2022-12-30 14:00:00,39.12,39.14,39.1,39.13,220013.0,33.0189,33.0358,33.002,33.0273,220013.0
2022-12-30 14:05:00,39.13,39.17,39.11,39.15,183686.0,33.0273,33.0611,33.0104,33.0442,183686.0
2022-12-30 14:10:00,39.15,39.17,39.11,39.12,185072.0,33.0442,33.0611,33.0104,33.0189,185072.0
2022-12-30 14:15:00,39.12,39.14,39.09,39.12,167297.0,33.0189,33.0358,32.9936,33.0189,167297.0
2022-12-30 14:20:00,39.12,39.12,39.07,39.08,175635.0,33.0189,33.0189,32.9767,32.9851,175635.0
2022-12-30 14:25:00,39.08,39.13,39.07,39.12,151915.0,32.9851,33.0273,32.9767,33.0189,151915.0
2022-12-30 14:30:00,39.12,39.16,39.11,39.15,185395.0,33.0189,33.0527,33.0104,33.0442,185395.0
2022-12-30 14:35:00,39.15,39.17,39.1,39.13,135009.0,33.0442,33.0611,33.002,33.0273,135009.0
2022-12-30 14:40:00,39.13,39.13,39.09,39.11,127808.0,33.0273,33.0273,32.9936,33.0104,127808.0
2022-12-30 14:45:00,39.11,39.13,39.08,39.09,165836.0,33.0104,33.0273,32.9851,32.9936,165836.0
2022-12-30 14:50:00,39.08,39.15,39.07,39.12,198183.0,32.9851,33.0442,32.9767,33.0189,198183.0
2022-12-30 14:55:00,39.13,39.13,39.09,39.09,162289.0,33.0273,33.0273,32.9936,32.9936,162289.0
2022-12-30 15:00:00,39.09,39.17,39.09,39.14,226628.0,32.9936,33.0611,32.9936,33.0358,226628.0
2022-12-30 15:05:00,39.13,39.18,39.13,39.17,231911.0,33.0273,33.0695,33.0273,33.0611,231911.0
2022-12-30 15:10:00,39.16,39.25,39.16,39.22,231875.0,33.0527,33.1286,33.0527,33.1033,231875.0
2022-12-30 15:15:00,39.22,39.3,39.21,39.27,325264.0,33.1033,33.1708,33.0949,33.1455,325264.0
2022-12-30 15:20:00,39.27,39.3,39.26,39.29,281313.0,33.1455,33.1708,33.1371,33.1624,281313.0
2022-12-30 15:25:00,39.29,39.3,39.25,39.28,271281.0,33.1624,33.1708,33.1286,33.1539,271281.0
2022-12-30 15:30:00,39.27,39.35,39.25,39.34,322585.0,33.1455,33.213,33.1286,33.2046,322585.0
2022-12-30 15:35:00,39.35,39.38,39.32,39.38,240029.0,33.213,33.2383,33.1877,33.2383,240029.0
2022-12-30 15:40:00,39.38,39.42,39.35,39.41,334526.0,33.2383,33.2721,33.213,33.2637,334526.0
2022-12-30 15:45:00,39.41,39.46,39.38,39.39,814746.0,33.2637,33.3059,33.2383,33.2468,814746.0
2022-12-30 15:50:00,39.38,39.44,39.31,39.38,1058140.0,33.2383,33.289,33.1793,33.2383,1058140.0
2022-12-30 15:55:00,39.38,39.43,39.21,39.4,3983936.0,33.2383,33.2805,33.0949,33.2552,3983936.0
2023-01-03 09:30:00,39.77,39.88,39.62,39.73,930460.0,33.5675,33.6604,33.4409,33.5338,930460.0
2023-01-03 09:35:00,39.73,39.83,39.64,39.68,454476.0,33.5338,33.6182,33.4578,33.4916,454476.0
2023-01-03 09:40:00,39.68,39.75,39.59,39.63,513219.0,33.4916,33.5506,33.4156,33.4494,513219.0
2023-01-03 09:45:00,39.63,39.64,39.4,39.46,428224.0,33.4494,33.4578,33.2552,33.3059,428224.0
2023-01-03 09:50:00,39.46,39.49,39.38,39.46,245206.0,33.3059,33.3312,33.2383,33.3059,245206.0
2023-01-03 09:55:00,39.46,39.49,39.39,39.48,380415.0,33.3059,33.3312,33.2468,33.3227,380415.0
2023-01-03 10:00:00,39.48,39.6,39.48,39.59,326475.0,33.3227,33.424,33.3227,33.4156,326475.0
2023-01-03 10:05:00,39.59,39.67,39.56,39.65,391770.0,33.4156,33.4831,33.3903,33.4662,391770.0
2023-01-03 10:10:00,39.65,39.65,39.56,39.64,380350.0,33.4662,33.4662,33.3903,33.4578,380350.0
2023-01-03 10:15:00,39.64,39.73,39.62,39.68,660059.0,33.4578,33.5338,33.4409,33.4916,660059.0
2023-01-03 10:20:00,39.68,39.76,39.63,39.68,422021.0,33.4916,33.5591,33.4494,33.4916,422021.0
2023-01-03 10:25:00,39.69,39.7,39.63,39.65,271203.0,33.5,33.5084,33.4494,33.4662,271203.0
2023-01-03 10:30:00,39.65,39.65,39.55,39.61,189591.0,33.4662,33.4662,33.3818,33.4325,189591.0
2023-01-03 10:35:00,39.61,39.65,39.57,39.61,148652.0,33.4325,33.4662,33.3987,33.4325,148652.0
2023-01-03 10:40:00,39.62,39.63,39.53,39.58,245547.0,33.4409,33.4494,33.3649,33.4071,245547.0
2023-01-03 10:45:00,39.58,39.61,39.55,39.56,335965.0,33.4071,33.4325,33.3818,33.3903,335965.0
2023-01-03 10:50:00,39.56,39.62,39.55,39.59,193637.0,33.3903,33.4409,33.3818,33.4156,193637.0
2023-01-03 10:55:00,39.59,39.72,39.58,39.71,375420.0,33.4156,33.5253,33.4071,33.5169,375420.0
2023-01-03 11:00:00,39.72,39.75,39.7,39.71,313328.0,33.5253,33.5506,33.5084,33.5169,313328.0
2023-01-03 11:05:00,39.72,39.73,39.65,39.65,606705.0,33.5253,33.5338,33.4662,33.4662,606705.0
2023-01-03 11:10:00,39.66,39.66,39.5,39.52,194808.0,33.4747,33.4747,33.3396,33.3565,194808.0
2023-01-03 11:15:00,39.52,39.55,39.48,39.52,211953.0,33.3565,33.3818,33.3227,33.3565,211953.0
2023-01-03 11:20:00,39.52,39.6,39.48,39.59,229500.0,33.3565,33.424,33.3227,33.4156,229500.0
2023-01-03 11:25:00,39.59,39.63,39.49,39.58,283395.0,33.4156,33.4494,33.3312,33.4071,283395.0
2023-01-03 11:30:00,39.58,39.63,39.55,39.56,208180.0,33.4071,33.4494,33.3818,33.3903,208180.0
2023-01-03 11:35:00,39.56,39.57,39.51,39.54,101576.0,33.3903,33.3987,33.3481,33.3734,101576.0
2023-01-03 11:40:00,39.54,39.6,39.52,39.55,173991.0,33.3734,33.424,33.3565,33.3818,173991.0
2023-01-03 11:45:00,39.55,39.64,39.54,39.57,362588.0,33.3818,33.4578,33.3734,33.3987,362588.0
2023-01-03 11:50:00,39.57,39.62,39.55,39.58,134519.0,33.3987,33.4409,33.3818,33.4071,134519.0
2023-01-03 11:55:00,39.58,39.61,39.55,39.6,133804.0,33.4071,33.4325,33.3818,33.424,133804.0
2023-01-03 12:00:00,39.6,39.66,39.59,39.63,265282.0,33.424,33.4747,33.4156,33.4494,265282.0
2023-01-03 12:05:00,39.64,39.68,39.6,39.67,177932.0,33.4578,33.4916,33.424,33.4831,177932.0
2023-01-03 12:10:00,39.66,39.72,39.65,39.71,219207.0,33.4747,33.5253,33.4662,33.5169,219207.0
2023-01-03 12:15:00,39.71,39.71,39.68,39.71,158095.0,33.5169,33.5169,33.4916,33.5169,158095.0
2023-01-03 12:20:00,39.71,39.76,39.67,39.69,174059.0,33.5169,33.5591,33.4831,33.5,174059.0
2023-01-03 12:25:00,39.69,39.74,39.69,39.71,160775.0,33.5,33.5422,33.5,33.5169,160775.0
2023-01-03 12:30:00,39.71,39.79,39.71,39.77,166138.0,33.5169,33.5844,33.5169,33.5675,166138.0
2023-01-03 12:35:00,39.77,39.78,39.7,39.72,124571.0,33.5675,33.576,33.5084,33.5253,124571.0
2023-01-03 12:40:00,39.72,39.72,39.66,39.69,154879.0,33.5253,33.5253,33.4747,33.5,154879.0
2023-01-03 12:45:00,39.68,39.68,39.59,39.65,157916.0,33.4916,33.4916,33.4156,33.4662,157916.0
2023-01-03 12:50:00,39.65,39.67,39.63,39.66,141417.0,33.4662,33.4831,33.4494,33.4747,141417.0
2023-01-03 12:55:00,39.66,39.73,39.63,39.72,197887.0,33.4747,33.5338,33.4494,33.5253,197887.0
2023-01-03 13:00:00,39.71,39.74,39.69,39.72,126856.0,33.5169,33.5422,33.5,33.5253,126856.0
2023-01-03 13:05:00,39.72,39.72,39.65,39.68,81363.0,33.5253,33.5253,33.4662,33.4916,81363.0
2023-01-03 13:10:00,39.68,39.73,39.67,39.71,130238.0,33.4916,33.5338,33.4831,33.5169,130238.0
2023-01-03 13:15:00,39.71,39.73,39.69,39.71,114128.0,33.5169,33.5338,33.5,33.5169,114128.0
2023-01-03 13:20:00,39.71,39.75,39.68,39.73,119796.0,33.5169,33.5506,33.4916,33.5338,119796.0
2023-01-03 13:25:00,39.73,39.89,39.72,39.86,470007.0,33.5338,33.6688,33.5253,33.6435,470007.0
2023-01-03 13:30:00,39.86,39.99,39.84,39.97,318322.0,33.6435,33.7532,33.6266,33.7363,318322.0
2023-01-03 13:35:00,39.97,39.98,39.9,39.91,532138.0,33.7363,33.7448,33.6772,33.6857,532138.0
2023-01-03 13:40:00,39.92,39.99,39.91,39.96,280620.0,33.6941,33.7532,33.6857,33.7279,280620.0
2023-01-03 13:45:00,39.97,40.0,39.93,39.98,326507.0,33.7363,33.7616,33.7026,33.7448,326507.0
2023-01-03 13:50:00,39.98,39.99,39.89,39.9,369362.0,33.7448,33.7532,33.6688,33.6772,369362.0
2023-01-03 13:55:00,39.91,39.93,39.87,39.9,191806.0,33.6857,33.7026,33.6519,33.6772,191806.0
2023-01-03 14:00:00,39.9,39.94,39.88,39.91,383565.0,33.6772,33.711,33.6604,33.6857,383565.0
2023-01-03 14:05:00,39.91,39.95,39.86,39.9,196434.0,33.6857,33.7194,33.6435,33.6772,196434.0
2023-01-03 14:10:00,39.89,39.95,39.86,39.95,251342.0,33.6688,33.7194,33.6435,33.7194,251342.0
2023-01-03 14:15:00,39.95,39.98,39.88,39.9,165432.0,33.7194,33.7448,33.6604,33.6772,165432.0
2023-01-03 14:20:00,39.89,39.97,39.89,39.96,233927.0,33.6688,33.7363,33.6688,33.7279,233927.0
2023-01-03 14:25:00,39.96,40.06,39.94,40.05,428093.0,33.7279,33.8123,33.711,33.8038,428093.0
2023-01-03 14:30:00,40.05,40.06,39.98,40.0,260665.0,33.8038,33.8123,33.7448,33.7616,260665.0
2023-01-03 14:35:00,39.99,40.07,39.99,40.06,264210.0,33.7532,33.8207,33.7532,33.8123,264210.0
2023-01-03 14:40:00,40.06,40.13,40.03,40.13,328660.0,33.8123,33.8714,33.787,33.8714,328660.0
2023-01-03 14:45:00,40.13,40.23,40.12,40.14,339727.0,33.8714,33.9558,33.8629,33.8798,339727.0
2023-01-03 14:50:00,40.14,40.18,40.13,40.18,233735.0,33.8798,33.9136,33.8714,33.9136,233735.0
2023-01-03 14:55:00,40.18,40.18,40.07,40.09,425416.0,33.9136,33.9136,33.8207,33.8376,425416.0
2023-01-03 15:00:00,40.09,40.17,40.08,40.16,238788.0,33.8376,33.9051,33.8292,33.8967,238788.0
2023-01-03 15:05:00,40.16,40.22,40.13,40.15,411354.0,33.8967,33.9473,33.8714,33.8883,411354.0
2023-01-03 15:10:00,40.15,40.2,40.14,40.15,421604.0,33.8883,33.9305,33.8798,33.8883,421604.0
2023-01-03 15:15:00,40.16,40.21,40.14,40.19,408674.0,33.8967,33.9389,33.8798,33.922,408674.0
2023-01-03 15:20:00,40.19,40.19,40.06,40.15,387462.0,33.922,33.922,33.8123,33.8883,387462.0
2023-01-03 15:25:00,40.14,40.19,40.12,40.15,333772.0,33.8798,33.922,33.8629,33.8883,333772.0
2023-01-03 15:30:00,40.14,40.22,40.11,40.2,366344.0,33.8798,33.9473,33.8545,33.9305,366344.0
2023-01-03 15:35:00,40.2,40.23,40.19,40.2,326797.0,33.9305,33.9558,33.922,33.9305,326797.0
2023-01-03 15:40:00,40.2,40.21,40.15,40.16,348987.0,33.9305,33.9389,33.8883,33.8967,348987.0
2023-01-03 15:45:00,40.16,40.19,40.1,40.1,536919.0,33.8967,33.922,33.8461,33.8461,536919.0
2023-01-03 15:50:00,40.11,40.15,40.09,40.13,797532.0,33.8545,33.8883,33.8376,33.8714,797532.0
2023-01-03 15:55:00,40.13,40.15,40.05,40.12,1696194.0,33.8714,33.8883,33.8038,33.8629,1696194.0
2023-01-04 09:30:00,40.54,40.63,40.39,40.57,849531.0,34.2174,34.2934,34.0908,34.2427,849531.0
2023-01-04 09:35:00,40.58,40.72,40.53,40.62,376460.0,34.2512,34.3694,34.209,34.285,376460.0
2023-01-04 09:40:00,40.63,40.75,40.62,40.69,437184.0,34.2934,34.3947,34.285,34.344,437184.0
2023-01-04 09:45:00,40.69,40.72,40.56,40.61,334949.0,34.344,34.3694,34.2343,34.2765,334949.0
2023-01-04 09:50:00,40.61,40.7,40.55,40.7,248484.0,34.2765,34.3525,34.2259,34.3525,248484.0
2023-01-04 09:55:00,40.7,40.71,40.53,40.58,270877.0,34.3525,34.3609,34.209,34.2512,270877.0
2023-01-04 10:00:00,40.57,40.58,40.34,40.36,238775.0,34.2427,34.2512,34.0486,34.0655,238775.0
2023-01-04 10:05:00,40.36,40.42,40.26,40.33,402031.0,34.0655,34.1161,33.9811,34.0402,402031.0
2023-01-04 10:10:00,40.33,40.54,40.28,40.37,797208.0,34.0402,34.2174,33.998,34.0739,797208.0
2023-01-04 10:15:00,40.37,40.59,40.35,40.57,598618.0,34.0739,34.2596,34.0571,34.2427,598618.0
2023-01-04 10:20:00,40.57,40.66,40.43,40.49,552103.0,34.2427,34.3187,34.1246,34.1752,552103.0
2023-01-04 10:25:00,40.49,40.6,40.41,40.54,225436.0,34.1752,34.2681,34.1077,34.2174,225436.0
2023-01-04 10:30:00,40.54,40.85,40.53,40.83,680917.0,34.2174,34.4791,34.209,34.4622,680917.0
2023-01-04 10:35:00,40.83,40.88,40.71,40.76,452228.0,34.4622,34.5044,34.3609,34.4031,452228.0
2023-01-04 10:40:00,40.76,40.85,40.74,40.83,345511.0,34.4031,34.4791,34.3862,34.4622,345511.0
2023-01-04 10:45:00,40.83,40.97,40.82,40.95,439834.0,34.4622,34.5804,34.4538,34.5635,439834.0
2023-01-04 10:50:00,40.96,40.99,40.87,40.91,334821.0,34.5719,34.5972,34.496,34.5297,334821.0
2023-01-04 10:55:00,40.91,40.97,40.84,40.95,222360.0,34.5297,34.5804,34.4706,34.5635,222360.0
2023-01-04 11:00:00,40.96,40.97,40.93,40.95,116964.0,34.5719,34.5804,34.5466,34.5635,116964.0
2023-01-04 11:05:00,40.95,41.0,40.92,40.96,237345.0,34.5635,34.6057,34.5382,34.5719,237345.0
2023-01-04 11:10:00,40.96,40.99,40.94,40.97,224888.0,34.5719,34.5972,34.555,34.5804,224888.0
2023-01-04 11:15:00,40.97,41.03,40.96,40.98,500577.0,34.5804,34.631,34.5719,34.5888,500577.0
2023-01-04 11:20:00,40.98,41.07,40.97,41.02,229759.0,34.5888,34.6648,34.5804,34.6226,229759.0
2023-01-04 11:25:00,41.01,41.07,41.01,41.07,288984.0,34.6141,34.6648,34.6141,34.6648,288984.0
2023-01-04 11:30:00,41.07,41.12,41.05,41.09,271132.0,34.6648,34.707,34.6479,34.6817,271132.0
2023-01-04 11:35:00,41.09,41.16,41.08,41.14,292516.0,34.6817,34.7407,34.6732,34.7239,292516.0
2023-01-04 11:40:00,41.14,41.25,41.13,41.23,245293.0,34.7239,34.8167,34.7154,34.7998,245293.0
2023-01-04 11:45:00,41.23,41.26,41.2,41.26,179336.0,34.7998,34.8251,34.7745,34.8251,179336.0
2023-01-04 11:50:00,41.26,41.31,41.25,41.3,264146.0,34.8251,34.8673,34.8167,34.8589,264146.0
2023-01-04 11:55:00,41.3,41.35,41.29,41.34,285037.0,34.8589,34.9011,34.8505,34.8927,285037.0
2023-01-04 12:00:00,41.34,41.37,41.31,41.36,171692.0,34.8927,34.918,34.8673,34.9095,171692.0
2023-01-04 12:05:00,41.36,41.41,41.35,41.38,157757.0,34.9095,34.9517,34.9011,34.9264,157757.0
2023-01-04 12:10:00,41.38,41.42,41.36,41.39,224432.0,34.9264,34.9602,34.9095,34.9349,224432.0
2023-01-04 12:15:00,41.39,41.42,41.36,41.39,142072.0,34.9349,34.9602,34.9095,34.9349,142072.0
2023-01-04 12:20:00,41.39,41.42,41.35,41.37,269007.0,34.9349,34.9602,34.9011,34.918,269007.0
2023-01-04 12:25:00,41.36,41.37,41.3,41.3,155589.0,34.9095,34.918,34.8589,34.8589,155589.0
2023-01-04 12:30:00,41.3,41.34,41.28,41.31,178150.0,34.8589,34.8927,34.842,34.8673,178150.0
2023-01-04 12:35:00,41.3,41.41,41.29,41.4,220317.0,34.8589,34.9517,34.8505,34.9433,220317.0
2023-01-04 12:40:00,41.39,41.42,41.33,41.33,158532.0,34.9349,34.9602,34.8842,34.8842,158532.0
2023-01-04 12:45:00,41.33,41.4,41.32,41.36,282177.0,34.8842,34.9433,34.8758,34.9095,282177.0
2023-01-04 12:50:00,41.36,41.42,41.34,41.41,299036.0,34.9095,34.9602,34.8927,34.9517,299036.0
2023-01-04 12:55:00,41.41,41.42,41.01,41.34,633383.0,34.9517,34.9602,34.6141,34.8927,633383.0
2023-01-04 13:00:00,41.34,41.35,41.28,41.31,274927.0,34.8927,34.9011,34.842,34.8673,274927.0
2023-01-04 13:05:00,41.32,41.32,41.27,41.3,196100.0,34.8758,34.8758,34.8336,34.8589,196100.0
2023-01-04 13:10:00,41.3,41.36,41.29,41.3,210863.0,34.8589,34.9095,34.8505,34.8589,210863.0
2023-01-04 13:15:00,41.3,41.38,41.29,41.37,174704.0,34.8589,34.9264,34.8505,34.918,174704.0
2023-01-04 13:20:00,41.38,41.39,41.34,41.36,139233.0,34.9264,34.9349,34.8927,34.9095,139233.0
2023-01-04 13:25:00,41.36,41.39,41.34,41.36,191638.0,34.9095,34.9349,34.8927,34.9095,191638.0
2023-01-04 13:30:00,41.36,41.36,41.31,41.34,121607.0,34.9095,34.9095,34.8673,34.8927,121607.0
2023-01-04 13:35:00,41.34,41.4,41.33,41.37,183373.0,34.8927,34.9433,34.8842,34.918,183373.0
2023-01-04 13:40:00,41.37,41.39,41.32,41.32,112853.0,34.918,34.9349,34.8758,34.8758,112853.0
2023-01-04 13:45:00,41.32,41.33,41.26,41.28,166613.0,34.8758,34.8842,34.8251,34.842,166613.0
2023-01-04 13:50:00,41.27,41.28,41.22,41.24,184762.0,34.8336,34.842,34.7914,34.8083,184762.0
2023-01-04 13:55:00,41.24,41.25,41.17,41.21,184180.0,34.8083,34.8167,34.7492,34.7829,184180.0
2023-01-04 14:00:00,41.2,41.25,41.03,41.12,283045.0,34.7745,34.8167,34.631,34.707,283045.0
2023-01-04 14:05:00,41.12,41.19,41.11,41.15,231784.0,34.707,34.7661,34.6985,34.7323,231784.0
2023-01-04 14:10:00,41.15,41.16,41.07,41.13,143250.0,34.7323,34.7407,34.6648,34.7154,143250.0
2023-01-04 14:15:00,41.13,41.24,41.13,41.23,171521.0,34.7154,34.8083,34.7154,34.7998,171521.0
2023-01-04 14:20:00,41.23,41.23,41.11,41.16,210866.0,34.7998,34.7998,34.6985,34.7407,210866.0
2023-01-04 14:25:00,41.16,41.17,41.03,41.06,271091.0,34.7407,34.7492,34.631,34.6563,271091.0
2023-01-04 14:30:00,41.05,41.09,41.02,41.07,138741.0,34.6479,34.6817,34.6226,34.6648,138741.0
2023-01-04 14:35:00,41.07,41.1,41.02,41.04,126239.0,34.6648,34.6901,34.6226,34.6394,126239.0
2023-01-04 14:40:00,41.04,41.1,41.02,41.07,119240.0,34.6394,34.6901,34.6226,34.6648,119240.0
2023-01-04 14:45:00,41.07,41.1,41.05,41.06,143268.0,34.6648,34.6901,34.6479,34.6563,143268.0
2023-01-04 14:50:00,41.05,41.06,41.01,41.04,150544.0,34.6479,34.6563,34.6141,34.6394,150544.0
2023-01-04 14:55:00,41.04,41.11,41.03,41.09,159630.0,34.6394,34.6985,34.631,34.6817,159630.0
2023-01-04 15:00:00,41.09,41.18,41.07,41.18,142572.0,34.6817,34.7576,34.6648,34.7576,142572.0
2023-01-04 15:05:00,41.18,41.18,41.06,41.09,145110.0,34.7576,34.7576,34.6563,34.6817,145110.0
2023-01-04 15:10:00,41.1,41.1,41.05,41.09,124587.0,34.6901,34.6901,34.6479,34.6817,124587.0
2023-01-04 15:15:00,41.08,41.1,41.04,41.06,146660.0,34.6732,34.6901,34.6394,34.6563,146660.0
2023-01-04 15:20:00,41.06,41.08,40.99,41.05,290495.0,34.6563,34.6732,34.5972,34.6479,290495.0
2023-01-04 15:25:00,41.05,41.09,41.03,41.07,202300.0,34.6479,34.6817,34.631,34.6648,202300.0
2023-01-04 15:30:00,41.07,41.09,40.99,41.01,265764.0,34.6648,34.6817,34.5972,34.6141,265764.0
2023-01-04 15:35:00,41.01,41.06,40.91,41.03,336200.0,34.6141,34.6563,34.5297,34.631,336200.0
2023-01-04 15:40:00,41.03,41.05,40.96,40.96,328056.0,34.631,34.6479,34.5719,34.5719,328056.0
2023-01-04 15:45:00,40.97,40.97,40.91,40.96,371926.0,34.5804,34.5804,34.5297,34.5719,371926.0
2023-01-04 15:50:00,40.96,41.04,40.95,41.02,482320.0,34.5719,34.6394,34.5635,34.6226,482320.0
2023-01-04 15:55:00,41.02,41.14,41.02,41.14,1042212.0,34.6226,34.7239,34.6226,34.7239,1042212.0
2023-01-05 09:30:00,41.2,41.25,41.02,41.12,690689.0,34.7745,34.8167,34.6226,34.707,690689.0
2023-01-05 09:35:00,41.13,41.2,41.08,41.15,343292.0,34.7154,34.7745,34.6732,34.7323,343292.0
2023-01-05 09:40:00,41.14,41.17,41.07,41.14,346162.0,34.7239,34.7492,34.6648,34.7239,346162.0
2023-01-05 09:45:00,41.14,41.19,40.95,41.03,651496.0,34.7239,34.7661,34.5635,34.631,651496.0
2023-01-05 09:50:00,41.02,41.06,40.98,41.01,340231.0,34.6226,34.6563,34.5888,34.6141,340231.0
2023-01-05 09:55:00,41.01,41.04,40.96,41.01,237781.0,34.6141,34.6394,34.5719,34.6141,237781.0
2023-01-05 10:00:00,41.0,41.01,40.89,40.89,315449.0,34.6057,34.6141,34.5128,34.5128,315449.0
2023-01-05 10:05:00,40.9,41.05,40.86,41.01,303117.0,34.5213,34.6479,34.4875,34.6141,303117.0
2023-01-05 10:10:00,41.01,41.02,40.93,40.97,178037.0,34.6141,34.6226,34.5466,34.5804,178037.0
2023-01-05 10:15:00,40.97,41.0,40.9,40.91,512689.0,34.5804,34.6057,34.5213,34.5297,512689.0
2023-01-05 10:20:00,40.91,40.93,40.82,40.84,327756.0,34.5297,34.5466,34.4538,34.4706,327756.0
2023-01-05 10:25:00,40.84,40.93,40.83,40.93,131265.0,34.4706,34.5466,34.4622,34.5466,131265.0
2023-01-05 10:30:00,40.93,41.01,40.89,41.01,187982.0,34.5466,34.6141,34.5128,34.6141,187982.0
2023-01-05 10:35:00,41.0,41.04,40.98,41.03,206659.0,34.6057,34.6394,34.5888,34.631,206659.0
2023-01-05 10:40:00,41.04,41.08,41.0,41.05,243505.0,34.6394,34.6732,34.6057,34.6479,243505.0
2023-01-05 10:45:00,41.06,41.12,41.05,41.12,214968.0,34.6563,34.707,34.6479,34.707,214968.0
2023-01-05 10:50:00,41.12,41.17,41.1,41.15,285744.0,34.707,34.7492,34.6901,34.7323,285744.0
2023-01-05 10:55:00,41.15,41.22,41.14,41.19,270292.0,34.7323,34.7914,34.7239,34.7661,270292.0
2023-01-05 11:00:00,41.2,41.26,41.19,41.22,451144.0,34.7745,34.8251,34.7661,34.7914,451144.0
2023-01-05 11:05:00,41.23,41.24,41.15,41.2,162212.0,34.7998,34.8083,34.7323,34.7745,162212.0
2023-01-05 11:10:00,41.2,41.22,41.14,41.15,232029.0,34.7745,34.7914,34.7239,34.7323,232029.0
2023-01-05 11:15:00,41.14,41.18,41.12,41.14,226781.0,34.7239,34.7576,34.707,34.7239,226781.0
2023-01-05 11:20:00,41.14,41.19,41.1,41.12,375156.0,34.7239,34.7661,34.6901,34.707,375156.0
2023-01-05 11:25:00,41.12,41.13,41.05,41.12,239742.0,34.707,34.7154,34.6479,34.707,239742.0
2023-01-05 11:30:00,41.12,41.16,41.09,41.16,184475.0,34.707,34.7407,34.6817,34.7407,184475.0
2023-01-05 11:35:00,41.16,41.27,41.15,41.27,386770.0,34.7407,34.8336,34.7323,34.8336,386770.0
2023-01-05 11:40:00,41.27,41.37,41.24,41.36,334014.0,34.8336,34.918,34.8083,34.9095,334014.0
2023-01-05 11:45:00,41.36,41.38,41.32,41.35,256531.0,34.9095,34.9264,34.8758,34.9011,256531.0
2023-01-05 11:50:00,41.34,41.37,41.33,41.34,192258.0,34.8927,34.918,34.8842,34.8927,192258.0
2023-01-05 11:55:00,41.34,41.38,41.34,41.35,258373.0,34.8927,34.9264,34.8927,34.9011,258373.0
2023-01-05 12:00:00,41.34,41.48,41.33,41.46,345910.0,34.8927,35.0108,34.8842,34.9939,345910.0
2023-01-05 12:05:00,41.47,41.52,41.45,41.46,332165.0,35.0024,35.0446,34.9855,34.9939,332165.0
2023-01-05 12:10:00,41.45,41.5,41.45,41.47,165861.0,34.9855,35.0277,34.9855,35.0024,165861.0
2023-01-05 12:15:00,41.48,41.57,41.47,41.55,335956.0,35.0108,35.0868,35.0024,35.0699,335956.0
2023-01-05 12:20:00,41.56,41.61,41.52,41.61,314055.0,35.0784,35.1206,35.0446,35.1206,314055.0
2023-01-05 12:25:00,41.61,41.61,41.54,41.54,258157.0,35.1206,35.1206,35.0615,35.0615,258157.0
2023-01-05 12:30:00,41.55,41.64,41.54,41.63,239636.0,35.0699,35.1459,35.0615,35.1374,239636.0
2023-01-05 12:35:00,41.63,41.66,41.6,41.65,278791.0,35.1374,35.1628,35.1121,35.1543,278791.0
2023-01-05 12:40:00,41.66,41.66,41.53,41.55,208488.0,35.1628,35.1628,35.053,35.0699,208488.0
2023-01-05 12:45:00,41.56,41.61,41.52,41.6,264868.0,35.0784,35.1206,35.0446,35.1121,264868.0
2023-01-05 12:50:00,41.59,41.6,41.55,41.59,193491.0,35.1037,35.1121,35.0699,35.1037,193491.0
2023-01-05 12:55:00,41.58,41.59,41.54,41.55,203419.0,35.0952,35.1037,35.0615,35.0699,203419.0
2023-01-05 13:00:00,41.56,41.57,41.53,41.55,146143.0,35.0784,35.0868,35.053,35.0699,146143.0
2023-01-05 13:05:00,41.56,41.62,41.55,41.58,179799.0,35.0784,35.129,35.0699,35.0952,179799.0
2023-01-05 13:10:00,41.58,41.58,41.53,41.54,144819.0,35.0952,35.0952,35.053,35.0615,144819.0
2023-01-05 13:15:00,41.54,41.57,41.52,41.56,178233.0,35.0615,35.0868,35.0446,35.0784,178233.0
2023-01-05 13:20:00,41.56,41.7,41.55,41.68,260374.0,35.0784,35.1965,35.0699,35.1796,260374.0
2023-01-05 13:25:00,41.68,41.79,41.67,41.77,263912.0,35.1796,35.2725,35.1712,35.2556,263912.0
2023-01-05 13:30:00,41.77,41.86,41.77,41.86,443297.0,35.2556,35.3316,35.2556,35.3316,443297.0
2023-01-05 13:35:00,41.86,41.87,41.79,41.82,377757.0,35.3316,35.34,35.2725,35.2978,377757.0
2023-01-05 13:40:00,41.81,41.88,41.78,41.8,271240.0,35.2894,35.3484,35.264,35.2809,271240.0
2023-01-05 13:45:00,41.8,41.81,41.74,41.76,226334.0,35.2809,35.2894,35.2303,35.2472,226334.0
2023-01-05 13:50:00,41.76,41.76,41.61,41.64,207644.0,35.2472,35.2472,35.1206,35.1459,207644.0
2023-01-05 13:55:00,41.64,41.67,41.6,41.63,185974.0,35.1459,35.1712,35.1121,35.1374,185974.0
2023-01-05 14:00:00,41.63,41.63,41.58,41.59,156645.0,35.1374,35.1374,35.0952,35.1037,156645.0
2023-01-05 14:05:00,41.59,41.6,41.54,41.55,180196.0,35.1037,35.1121,35.0615,35.0699,180196.0
2023-01-05 14:10:00,41.55,41.59,41.54,41.56,208236.0,35.0699,35.1037,35.0615,35.0784,208236.0
2023-01-05 14:15:00,41.57,41.62,41.56,41.62,129799.0,35.0868,35.129,35.0784,35.129,129799.0
2023-01-05 14:20:00,41.62,41.65,41.6,41.64,156049.0,35.129,35.1543,35.1121,35.1459,156049.0
2023-01-05 14:25:00,41.65,41.66,41.62,41.63,154965.0,35.1543,35.1628,35.129,35.1374,154965.0
2023-01-05 14:30:00,41.64,41.74,41.62,41.74,262907.0,35.1459,35.2303,35.129,35.2303,262907.0
2023-01-05 14:35:00,41.73,41.86,41.73,41.85,395793.0,35.2218,35.3316,35.2218,35.3231,395793.0
2023-01-05 14:40:00,41.85,41.88,41.83,41.85,278080.0,35.3231,35.3484,35.3062,35.3231,278080.0
2023-01-05 14:45:00,41.86,41.9,41.82,41.89,236239.0,35.3316,35.3653,35.2978,35.3569,236239.0
2023-01-05 14:50:00,41.89,41.95,41.86,41.89,659495.0,35.3569,35.4075,35.3316,35.3569,659495.0
2023-01-05 14:55:00,41.89,41.9,41.77,41.79,182402.0,35.3569,35.3653,35.2556,35.2725,182402.0
2023-01-05 15:00:00,41.78,41.81,41.76,41.8,202111.0,35.264,35.2894,35.2472,35.2809,202111.0
2023-01-05 15:05:00,41.81,41.82,41.74,41.75,183324.0,35.2894,35.2978,35.2303,35.2387,183324.0
2023-01-05 15:10:00,41.74,41.75,41.68,41.72,194669.0,35.2303,35.2387,35.1796,35.2134,194669.0
2023-01-05 15:15:00,41.72,41.82,41.71,41.8,438039.0,35.2134,35.2978,35.205,35.2809,438039.0
2023-01-05 15:20:00,41.8,41.86,41.8,41.84,397312.0,35.2809,35.3316,35.2809,35.3147,397312.0
2023-01-05 15:25:00,41.84,41.85,41.8,41.83,346023.0,35.3147,35.3231,35.2809,35.3062,346023.0
2023-01-05 15:30:00,41.83,41.83,41.74,41.78,331632.0,35.3062,35.3062,35.2303,35.264,331632.0
2023-01-05 15:35:00,41.78,41.84,41.77,41.8,369323.0,35.264,35.3147,35.2556,35.2809,369323.0
2023-01-05 15:40:00,41.8,41.8,41.73,41.76,328611.0,35.2809,35.2809,35.2218,35.2472,328611.0
2023-01-05 15:45:00,41.76,41.79,41.7,41.72,587095.0,35.2472,35.2725,35.1965,35.2134,587095.0
2023-01-05 15:50:00,41.71,41.72,41.64,41.69,680760.0,35.205,35.2134,35.1459,35.1881,680760.0
2023-01-05 15:55:00,41.7,41.73,41.68,41.69,1252610.0,35.1965,35.2218,35.1796,35.1881,1252610.0
2023-01-06 09:30:00,41.92,42.11,41.92,42.09,725159.0,35.3822,35.5426,35.3822,35.5257,725159.0
2023-01-06 09:35:00,42.09,42.15,41.98,42.0,449575.0,35.5257,35.5763,35.4328,35.4497,449575.0
2023-01-06 09:40:00,42.01,42.06,41.88,41.93,252043.0,35.4582,35.5004,35.3484,35.3906,252043.0
2023-01-06 09:45:00,41.93,42.0,41.89,42.0,278871.0,35.3906,35.4497,35.3569,35.4497,278871.0
2023-01-06 09:50:00,42.0,42.11,41.98,42.11,337548.0,35.4497,35.5426,35.4328,35.5426,337548.0
2023-01-06 09:55:00,42.11,42.17,42.1,42.14,666420.0,35.5426,35.5932,35.5341,35.5679,666420.0
2023-01-06 10:00:00,42.14,42.26,42.13,42.21,402888.0,35.5679,35.6692,35.5595,35.627,402888.0
2023-01-06 10:05:00,42.21,42.3,42.2,42.27,335315.0,35.627,35.7029,35.6185,35.6776,335315.0
2023-01-06 10:10:00,42.27,42.33,42.25,42.27,181307.0,35.6776,35.7283,35.6607,35.6776,181307.0
2023-01-06 10:15:00,42.27,42.38,42.26,42.36,193856.0,35.6776,35.7705,35.6692,35.7536,193856.0
2023-01-06 10:20:00,42.37,42.4,42.33,42.37,250763.0,35.762,35.7873,35.7283,35.762,250763.0
2023-01-06 10:25:00,42.38,42.4,42.32,42.39,240469.0,35.7705,35.7873,35.7198,35.7789,240469.0
2023-01-06 10:30:00,42.39,42.44,42.37,42.41,237961.0,35.7789,35.8211,35.762,35.7958,237961.0
2023-01-06 10:35:00,42.42,42.45,42.37,42.43,275138.0,35.8042,35.8295,35.762,35.8127,275138.0
2023-01-06 10:40:00,42.43,42.51,42.42,42.48,496949.0,35.8127,35.8802,35.8042,35.8549,496949.0
2023-01-06 10:45:00,42.48,42.58,42.47,42.55,404530.0,35.8549,35.9393,35.8464,35.914,404530.0
2023-01-06 10:50:00,42.55,42.57,42.4,42.45,377090.0,35.914,35.9308,35.7873,35.8295,377090.0
2023-01-06 10:55:00,42.45,42.46,42.3,42.31,369378.0,35.8295,35.838,35.7029,35.7114,369378.0
2023-01-06 11:00:00,42.32,42.35,42.25,42.29,222020.0,35.7198,35.7451,35.6607,35.6945,222020.0
2023-01-06 11:05:00,42.29,42.31,42.23,42.26,207701.0,35.6945,35.7114,35.6439,35.6692,207701.0
2023-01-06 11:10:00,42.26,42.26,42.15,42.16,342884.0,35.6692,35.6692,35.5763,35.5848,342884.0
2023-01-06 11:15:00,42.16,42.28,42.15,42.25,325652.0,35.5848,35.6861,35.5763,35.6607,325652.0
2023-01-06 11:20:00,42.25,42.27,42.19,42.26,265283.0,35.6607,35.6776,35.6101,35.6692,265283.0
2023-01-06 11:25:00,42.26,42.31,42.21,42.22,337701.0,35.6692,35.7114,35.627,35.6354,337701.0
2023-01-06 11:30:00,42.22,42.33,42.22,42.33,255362.0,35.6354,35.7283,35.6354,35.7283,255362.0
2023-01-06 11:35:00,42.33,42.41,42.3,42.3,347116.0,35.7283,35.7958,35.7029,35.7029,347116.0
2023-01-06 11:40:00,42.3,42.34,42.28,42.33,485059.0,35.7029,35.7367,35.6861,35.7283,485059.0
2023-01-06 11:45:00,42.33,42.33,42.27,42.33,173827.0,35.7283,35.7283,35.6776,35.7283,173827.0
2023-01-06 11:50:00,42.33,42.42,42.32,42.4,230059.0,35.7283,35.8042,35.7198,35.7873,230059.0
2023-01-06 11:55:00,42.39,42.43,42.38,42.39,134404.0,35.7789,35.8127,35.7705,35.7789,134404.0
2023-01-06 12:00:00,42.4,42.42,42.34,42.37,182025.0,35.7873,35.8042,35.7367,35.762,182025.0
2023-01-06 12:05:00,42.37,42.4,42.36,42.39,112106.0,35.762,35.7873,35.7536,35.7789,112106.0
2023-01-06 12:10:00,42.39,42.41,42.34,42.38,109705.0,35.7789,35.7958,35.7367,35.7705,109705.0
2023-01-06 12:15:00,42.38,42.39,42.32,42.37,134934.0,35.7705,35.7789,35.7198,35.762,134934.0
2023-01-06 12:20:00,42.37,42.38,42.28,42.3,178615.0,35.762,35.7705,35.6861,35.7029,178615.0
2023-01-06 12:25:00,42.3,42.33,42.24,42.29,175969.0,35.7029,35.7283,35.6523,35.6945,175969.0
2023-01-06 12:30:00,42.29,42.3,42.21,42.23,155174.0,35.6945,35.7029,35.627,35.6439,155174.0
2023-01-06 12:35:00,42.24,42.25,42.19,42.23,122853.0,35.6523,35.6607,35.6101,35.6439,122853.0
2023-01-06 12:40:00,42.22,42.26,42.21,42.23,92023.0,35.6354,35.6692,35.627,35.6439,92023.0
2023-01-06 12:45:00,42.24,42.26,42.12,42.14,218348.0,35.6523,35.6692,35.551,35.5679,218348.0
2023-01-06 12:50:00,42.14,42.17,42.07,42.17,169010.0,35.5679,35.5932,35.5088,35.5932,169010.0
2023-01-06 12:55:00,42.16,42.17,42.12,42.16,127814.0,35.5848,35.5932,35.551,35.5848,127814.0
2023-01-06 13:00:00,42.17,42.22,42.16,42.21,232917.0,35.5932,35.6354,35.5848,35.627,232917.0
2023-01-06 13:05:00,42.21,42.27,42.2,42.27,153301.0,35.627,35.6776,35.6185,35.6776,153301.0
2023-01-06 13:10:00,42.27,42.3,42.25,42.3,164289.0,35.6776,35.7029,35.6607,35.7029,164289.0
2023-01-06 13:15:00,42.29,42.35,42.29,42.31,200835.0,35.6945,35.7451,35.6945,35.7114,200835.0
2023-01-06 13:20:00,42.31,42.36,42.31,42.36,144110.0,35.7114,35.7536,35.7114,35.7536,144110.0
2023-01-06 13:25:00,42.35,42.38,42.34,42.38,149815.0,35.7451,35.7705,35.7367,35.7705,149815.0
2023-01-06 13:30:00,42.38,42.42,42.37,42.41,129916.0,35.7705,35.8042,35.762,35.7958,129916.0
2023-01-06 13:35:00,42.41,42.45,42.4,42.43,165916.0,35.7958,35.8295,35.7873,35.8127,165916.0
2023-01-06 13:40:00,42.43,42.45,42.41,42.43,222045.0,35.8127,35.8295,35.7958,35.8127,222045.0
2023-01-06 13:45:00,42.43,42.44,42.41,42.41,148211.0,35.8127,35.8211,35.7958,35.7958,148211.0
2023-01-06 13:50:00,42.42,42.43,42.39,42.43,134606.0,35.8042,35.8127,35.7789,35.8127,134606.0
2023-01-06 13:55:00,42.43,42.47,42.42,42.45,186824.0,35.8127,35.8464,35.8042,35.8295,186824.0
2023-01-06 14:00:00,42.45,42.46,42.39,42.43,181504.0,35.8295,35.838,35.7789,35.8127,181504.0
2023-01-06 14:05:00,42.43,42.44,42.41,42.44,150807.0,35.8127,35.8211,35.7958,35.8211,150807.0
2023-01-06 14:10:00,42.44,42.45,42.42,42.44,149462.0,35.8211,35.8295,35.8042,35.8211,149462.0
2023-01-06 14:15:00,42.44,42.45,42.39,42.41,124088.0,35.8211,35.8295,35.7789,35.7958,124088.0
2023-01-06 14:20:00,42.41,42.45,42.4,42.43,124722.0,35.7958,35.8295,35.7873,35.8127,124722.0
2023-01-06 14:25:00,42.44,42.44,42.37,42.37,110163.0,35.8211,35.8211,35.762,35.762,110163.0
2023-01-06 14:30:00,42.38,42.38,42.35,42.37,240643.0,35.7705,35.7705,35.7451,35.762,240643.0
2023-01-06 14:35:00,42.38,42.42,42.37,42.4,148651.0,35.7705,35.8042,35.762,35.7873,148651.0
2023-01-06 14:40:00,42.41,42.46,42.4,42.4,262795.0,35.7958,35.838,35.7873,35.7873,262795.0
2023-01-06 14:45:00,42.41,42.45,42.39,42.45,170064.0,35.7958,35.8295,35.7789,35.8295,170064.0
2023-01-06 14:50:00,42.44,42.48,42.44,42.46,138856.0,35.8211,35.8549,35.8211,35.838,138856.0
2023-01-06 14:55:00,42.46,42.48,42.42,42.46,274119.0,35.838,35.8549,35.8042,35.838,274119.0
2023-01-06 15:00:00,42.46,42.51,42.45,42.46,303386.0,35.838,35.8802,35.8295,35.838,303386.0
2023-01-06 15:05:00,42.46,42.46,42.42,42.44,198692.0,35.838,35.838,35.8042,35.8211,198692.0
2023-01-06 15:10:00,42.44,42.45,42.37,42.38,253016.0,35.8211,35.8295,35.762,35.7705,253016.0
2023-01-06 15:15:00,42.38,42.38,42.3,42.3,488918.0,35.7705,35.7705,35.7029,35.7029,488918.0
2023-01-06 15:20:00,42.3,42.37,42.29,42.36,334500.0,35.7029,35.762,35.6945,35.7536,334500.0
2023-01-06 15:25:00,42.36,42.4,42.31,42.33,454964.0,35.7536,35.7873,35.7114,35.7283,454964.0
2023-01-06 15:30:00,42.33,42.34,42.29,42.32,336628.0,35.7283,35.7367,35.6945,35.7198,336628.0
2023-01-06 15:35:00,42.33,42.33,42.26,42.28,251386.0,35.7283,35.7283,35.6692,35.6861,251386.0
2023-01-06 15:40:00,42.28,42.34,42.28,42.33,355200.0,35.6861,35.7367,35.6861,35.7283,355200.0
2023-01-06 15:45:00,42.33,42.36,42.3,42.31,392280.0,35.7283,35.7536,35.7029,35.7114,392280.0
2023-01-06 15:50:00,42.3,42.31,42.2,42.23,574290.0,35.7029,35.7114,35.6185,35.6439,574290.0
2023-01-06 15:55:00,42.23,42.26,42.17,42.18,1534264.0,35.6439,35.6692,35.5932,35.6017,1534264.0
2023-01-09 09:30:00,41.47,41.62,41.32,41.38,1140483.0,35.5545,35.6831,35.4259,35.4773,1140483.0
2023-01-09 09:35:00,41.37,41.45,41.32,41.38,581908.0,35.4687,35.5373,35.4259,35.4773,581908.0
2023-01-09 09:40:00,41.37,41.39,41.31,41.37,381406.0,35.4687,35.4859,35.4173,35.4687,381406.0
2023-01-09 09:45:00,41.37,41.51,41.36,41.48,318613.0,35.4687,35.5887,35.4601,35.563,318613.0
2023-01-09 09:50:00,41.48,41.51,41.43,41.48,207348.0,35.563,35.5887,35.5202,35.563,207348.0
2023-01-09 09:55:00,41.47,41.49,41.42,41.48,254074.0,35.5545,35.5716,35.5116,35.563,254074.0
2023-01-09 10:00:00,41.47,41.49,41.41,41.46,264840.0,35.5545,35.5716,35.503,35.5459,264840.0
2023-01-09 10:05:00,41.47,41.48,41.36,41.41,240334.0,35.5545,35.563,35.4601,35.503,240334.0
2023-01-09 10:10:00,41.41,41.51,41.4,41.5,210359.0,35.503,35.5887,35.4944,35.5802,210359.0
2023-01-09 10:15:00,41.5,41.55,41.48,41.54,228794.0,35.5802,35.623,35.563,35.6145,228794.0
2023-01-09 10:20:00,41.54,41.64,41.53,41.58,252094.0,35.6145,35.7002,35.6059,35.6488,252094.0
2023-01-09 10:25:00,41.58,41.58,41.5,41.52,155561.0,35.6488,35.6488,35.5802,35.5973,155561.0
2023-01-09 10:30:00,41.52,41.6,41.51,41.59,209891.0,35.5973,35.6659,35.5887,35.6573,209891.0
2023-01-09 10:35:00,41.59,41.61,41.57,41.59,194658.0,35.6573,35.6745,35.6402,35.6573,194658.0
2023-01-09 10:40:00,41.59,41.63,41.57,41.59,152688.0,35.6573,35.6916,35.6402,35.6573,152688.0
2023-01-09 10:45:00,41.59,41.6,41.57,41.59,136516.0,35.6573,35.6659,35.6402,35.6573,136516.0
2023-01-09 10:50:00,41.59,41.61,41.57,41.61,209077.0,35.6573,35.6745,35.6402,35.6745,209077.0
2023-01-09 10:55:00,41.61,41.64,41.6,41.62,194189.0,35.6745,35.7002,35.6659,35.6831,194189.0
2023-01-09 11:00:00,41.63,41.67,41.61,41.62,220531.0,35.6916,35.7259,35.6745,35.6831,220531.0
2023-01-09 11:05:00,41.62,41.63,41.56,41.58,240593.0,35.6831,35.6916,35.6316,35.6488,240593.0
2023-01-09 11:10:00,41.58,41.61,41.55,41.59,193486.0,35.6488,35.6745,35.623,35.6573,193486.0
2023-01-09 11:15:00,41.6,41.61,41.55,41.59,174997.0,35.6659,35.6745,35.623,35.6573,174997.0
2023-01-09 11:20:00,41.59,41.63,41.58,41.59,186072.0,35.6573,35.6916,35.6488,35.6573,186072.0
2023-01-09 11:25:00,41.59,41.66,41.59,41.63,173146.0,35.6573,35.7174,35.6573,35.6916,173146.0
2023-01-09 11:30:00,41.63,41.63,41.56,41.56,900490.0,35.6916,35.6916,35.6316,35.6316,900490.0
2023-01-09 11:35:00,41.57,41.6,41.54,41.58,177998.0,35.6402,35.6659,35.6145,35.6488,177998.0
2023-01-09 11:40:00,41.58,41.61,41.55,41.56,144265.0,35.6488,35.6745,35.623,35.6316,144265.0
2023-01-09 11:45:00,41.56,41.57,41.51,41.55,122537.0,35.6316,35.6402,35.5887,35.623,122537.0
2023-01-09 11:50:00,41.55,41.59,41.53,41.59,110271.0,35.623,35.6573,35.6059,35.6573,110271.0
2023-01-09 11:55:00,41.59,41.59,41.55,41.59,100309.0,35.6573,35.6573,35.623,35.6573,100309.0
2023-01-09 12:00:00,41.59,41.61,41.55,41.57,141494.0,35.6573,35.6745,35.623,35.6402,141494.0
2023-01-09 12:05:00,41.57,41.6,41.55,41.59,127371.0,35.6402,35.6659,35.623,35.6573,127371.0
2023-01-09 12:10:00,41.6,41.64,41.59,41.62,140046.0,35.6659,35.7002,35.6573,35.6831,140046.0
2023-01-09 12:15:00,41.62,41.62,41.58,41.59,160030.0,35.6831,35.6831,35.6488,35.6573,160030.0
2023-01-09 12:20:00,41.59,41.63,41.59,41.62,107887.0,35.6573,35.6916,35.6573,35.6831,107887.0
2023-01-09 12:25:00,41.61,41.67,41.6,41.66,161760.0,35.6745,35.7259,35.6659,35.7174,161760.0
2023-01-09 12:30:00,41.66,41.67,41.61,41.63,137901.0,35.7174,35.7259,35.6745,35.6916,137901.0
2023-01-09 12:35:00,41.62,41.63,41.53,41.57,163118.0,35.6831,35.6916,35.6059,35.6402,163118.0
2023-01-09 12:40:00,41.57,41.6,41.55,41.55,104400.0,35.6402,35.6659,35.623,35.623,104400.0
2023-01-09 12:45:00,41.56,41.57,41.49,41.52,211045.0,35.6316,35.6402,35.5716,35.5973,211045.0
2023-01-09 12:50:00,41.51,41.56,41.5,41.56,110246.0,35.5887,35.6316,35.5802,35.6316,110246.0
2023-01-09 12:55:00,41.56,41.6,41.54,41.58,141900.0,35.6316,35.6659,35.6145,35.6488,141900.0
2023-01-09 13:00:00,41.58,41.59,41.52,41.54,134830.0,35.6488,35.6573,35.5973,35.6145,134830.0
2023-01-09 13:05:00,41.52,41.54,41.5,41.54,134054.0,35.5973,35.6145,35.5802,35.6145,134054.0
2023-01-09 13:10:00,41.54,41.56,41.52,41.55,131047.0,35.6145,35.6316,35.5973,35.623,131047.0
2023-01-09 13:15:00,41.55,41.58,41.54,41.58,113533.0,35.623,35.6488,35.6145,35.6488,113533.0
2023-01-09 13:20:00,41.58,41.64,41.56,41.64,144658.0,35.6488,35.7002,35.6316,35.7002,144658.0
2023-01-09 13:25:00,41.64,41.65,41.57,41.6,208139.0,35.7002,35.7088,35.6402,35.6659,208139.0
2023-01-09 13:30:00,41.61,41.62,41.57,41.58,225510.0,35.6745,35.6831,35.6402,35.6488,225510.0
2023-01-09 13:35:00,41.59,41.59,41.54,41.55,171900.0,35.6573,35.6573,35.6145,35.623,171900.0
2023-01-09 13:40:00,41.55,41.57,41.51,41.55,133303.0,35.623,35.6402,35.5887,35.623,133303.0
2023-01-09 13:45:00,41.56,41.57,41.52,41.52,104846.0,35.6316,35.6402,35.5973,35.5973,104846.0
2023-01-09 13:50:00,41.53,41.56,41.51,41.55,152543.0,35.6059,35.6316,35.5887,35.623,152543.0
2023-01-09 13:55:00,41.55,41.58,41.54,41.56,118969.0,35.623,35.6488,35.6145,35.6316,118969.0
2023-01-09 14:00:00,41.56,41.63,41.55,41.58,129947.0,35.6316,35.6916,35.623,35.6488,129947.0
2023-01-09 14:05:00,41.57,41.59,41.51,41.54,106119.0,35.6402,35.6573,35.5887,35.6145,106119.0
2023-01-09 14:10:00,41.54,41.57,41.53,41.56,97839.0,35.6145,35.6402,35.6059,35.6316,97839.0
2023-01-09 14:15:00,41.55,41.61,41.54,41.6,148029.0,35.623,35.6745,35.6145,35.6659,148029.0
2023-01-09 14:20:00,41.61,41.64,41.59,41.64,120269.0,35.6745,35.7002,35.6573,35.7002,120269.0
2023-01-09 14:25:00,41.64,41.66,41.58,41.58,134905.0,35.7002,35.7174,35.6488,35.6488,134905.0
2023-01-09 14:30:00,41.58,41.58,41.51,41.54,157798.0,35.6488,35.6488,35.5887,35.6145,157798.0
2023-01-09 14:35:00,41.54,41.54,41.5,41.52,117561.0,35.6145,35.6145,35.5802,35.5973,117561.0
2023-01-09 14:40:00,41.51,41.55,41.5,41.54,109269.0,35.5887,35.623,35.5802,35.6145,109269.0
2023-01-09 14:45:00,41.54,41.56,41.52,41.54,115310.0,35.6145,35.6316,35.5973,35.6145,115310.0
2023-01-09 14:50:00,41.53,41.56,41.52,41.55,90432.0,35.6059,35.6316,35.5973,35.623,90432.0
2023-01-09 14:55:00,41.54,41.55,41.48,41.48,227245.0,35.6145,35.623,35.563,35.563,227245.0
2023-01-09 15:00:00,41.48,41.54,41.48,41.51,185874.0,35.563,35.6145,35.563,35.5887,185874.0
2023-01-09 15:05:00,41.51,41.53,41.5,41.52,109610.0,35.5887,35.6059,35.5802,35.5973,109610.0
2023-01-09 15:10:00,41.53,41.54,41.47,41.48,221854.0,35.6059,35.6145,35.5545,35.563,221854.0
2023-01-09 15:15:00,41.48,41.48,41.44,41.47,161384.0,35.563,35.563,35.5287,35.5545,161384.0
2023-01-09 15:20:00,41.48,41.49,41.43,41.45,156572.0,35.563,35.5716,35.5202,35.5373,156572.0
2023-01-09 15:25:00,41.45,41.46,41.4,41.41,315456.0,35.5373,35.5459,35.4944,35.503,315456.0
2023-01-09 15:30:00,41.41,41.43,41.37,41.42,237375.0,35.503,35.5202,35.4687,35.5116,237375.0
2023-01-09 15:35:00,41.42,41.43,41.39,41.43,183453.0,35.5116,35.5202,35.4859,35.5202,183453.0
2023-01-09 15:40:00,41.41,41.48,41.41,41.48,329986.0,35.503,35.563,35.503,35.563,329986.0
2023-01-09 15:45:00,41.48,41.48,41.33,41.36,528326.0,35.563,35.563,35.4344,35.4601,528326.0
2023-01-09 15:50:00,41.36,41.44,41.35,41.4,601092.0,35.4601,35.5287,35.4516,35.4944,601092.0
2023-01-09 15:55:00,41.4,41.43,41.35,41.36,1075704.0,35.4944,35.5202,35.4516,35.4601,1075704.0
2023-01-10 09:30:00,41.36,41.47,41.17,41.28,747494.0,35.4601,35.5545,35.2972,35.3916,747494.0
2023-01-10 09:35:00,41.28,41.33,41.2,41.32,252129.0,35.3916,35.4344,35.323,35.4259,252129.0
2023-01-10 09:40:00,41.32,41.42,41.31,41.41,226492.0,35.4259,35.5116,35.4173,35.503,226492.0
2023-01-10 09:45:00,41.41,41.45,41.36,41.43,185045.0,35.503,35.5373,35.4601,35.5202,185045.0
2023-01-10 09:50:00,41.43,41.5,41.36,41.48,185516.0,35.5202,35.5802,35.4601,35.563,185516.0
2023-01-10 09:55:00,41.48,41.48,41.32,41.34,216238.0,35.563,35.563,35.4259,35.443,216238.0
2023-01-10 10:00:00,41.34,41.41,41.31,41.39,224511.0,35.443,35.503,35.4173,35.4859,224511.0
2023-01-10 10:05:00,41.39,41.46,41.37,41.41,174454.0,35.4859,35.5459,35.4687,35.503,174454.0
2023-01-10 10:10:00,41.41,41.43,41.32,41.41,166061.0,35.503,35.5202,35.4259,35.503,166061.0
2023-01-10 10:15:00,41.41,41.48,41.41,41.46,136078.0,35.503,35.563,35.503,35.5459,136078.0
2023-01-10 10:20:00,41.46,41.48,41.33,41.34,192372.0,35.5459,35.563,35.4344,35.443,192372.0
2023-01-10 10:25:00,41.33,41.46,41.32,41.4,160576.0,35.4344,35.5459,35.4259,35.4944,160576.0
2023-01-10 10:30:00,41.4,41.4,41.3,41.32,168999.0,35.4944,35.4944,35.4087,35.4259,168999.0
2023-01-10 10:35:00,41.33,41.36,41.3,41.35,127090.0,35.4344,35.4601,35.4087,35.4516,127090.0
2023-01-10 10:40:00,41.36,41.38,41.31,41.34,131579.0,35.4601,35.4773,35.4173,35.443,131579.0
2023-01-10 10:45:00,41.34,41.37,41.3,41.3,157086.0,35.443,35.4687,35.4087,35.4087,157086.0
2023-01-10 10:50:00,41.3,41.39,41.3,41.33,165564.0,35.4087,35.4859,35.4087,35.4344,165564.0
2023-01-10 10:55:00,41.32,41.33,41.28,41.32,158971.0,35.4259,35.4344,35.3916,35.4259,158971.0
2023-01-10 11:00:00,41.33,41.39,41.3,41.39,97704.0,35.4344,35.4859,35.4087,35.4859,97704.0
2023-01-10 11:05:00,41.39,41.39,41.34,41.34,91436.0,35.4859,35.4859,35.443,35.443,91436.0
2023-01-10 11:10:00,41.34,41.37,41.29,41.34,134048.0,35.443,35.4687,35.4001,35.443,134048.0
2023-01-10 11:15:00,41.34,41.41,41.33,41.36,179783.0,35.443,35.503,35.4344,35.4601,179783.0
2023-01-10 11:20:00,41.37,41.39,41.36,41.37,94981.0,35.4687,35.4859,35.4601,35.4687,94981.0
2023-01-10 11:25:00,41.37,41.37,41.22,41.23,209186.0,35.4687,35.4687,35.3401,35.3487,209186.0
2023-01-10 11:30:00,41.24,41.3,41.23,41.26,197182.0,35.3573,35.4087,35.3487,35.3744,197182.0
2023-01-10 11:35:00,41.26,41.27,41.22,41.23,108067.0,35.3744,35.383,35.3401,35.3487,108067.0
2023-01-10 11:40:00,41.24,41.29,41.23,41.27,144329.0,35.3573,35.4001,35.3487,35.383,144329.0
2023-01-10 11:45:00,41.27,41.31,41.26,41.27,124126.0,35.383,35.4173,35.3744,35.383,124126.0
2023-01-10 11:50:00,41.27,41.28,41.23,41.25,124353.0,35.383,35.3916,35.3487,35.3658,124353.0
2023-01-10 11:55:00,41.26,41.33,41.25,41.32,101099.0,35.3744,35.4344,35.3658,35.4259,101099.0
2023-01-10 12:00:00,41.33,41.38,41.28,41.37,116735.0,35.4344,35.4773,35.3916,35.4687,116735.0
2023-01-10 12:05:00,41.37,41.4,41.34,41.39,61035.0,35.4687,35.4944,35.443,35.4859,61035.0
2023-01-10 12:10:00,41.4,41.47,41.39,41.45,101336.0,35.4944,35.5545,35.4859,35.5373,101336.0
2023-01-10 12:15:00,41.46,41.48,41.44,41.47,100214.0,35.5459,35.563,35.5287,35.5545,100214.0
2023-01-10 12:20:00,41.47,41.5,41.45,41.47,73457.0,35.5545,35.5802,35.5373,35.5545,73457.0
2023-01-10 12:25:00,41.48,41.48,41.44,41.48,117223.0,35.563,35.563,35.5287,35.563,117223.0
2023-01-10 12:30:00,41.48,41.55,41.48,41.55,141379.0,35.563,35.623,35.563,35.623,141379.0
2023-01-10 12:35:00,41.54,41.63,41.54,41.63,142430.0,35.6145,35.6916,35.6145,35.6916,142430.0
2023-01-10 12:40:00,41.63,41.66,41.61,41.63,122094.0,35.6916,35.7174,35.6745,35.6916,122094.0
2023-01-10 12:45:00,41.63,41.64,41.58,41.59,126808.0,35.6916,35.7002,35.6488,35.6573,126808.0
2023-01-10 12:50:00,41.59,41.65,41.58,41.64,113215.0,35.6573,35.7088,35.6488,35.7002,113215.0
2023-01-10 12:55:00,41.65,41.65,41.62,41.63,93024.0,35.7088,35.7088,35.6831,35.6916,93024.0
2023-01-10 13:00:00,41.63,41.68,41.62,41.66,125428.0,35.6916,35.7345,35.6831,35.7174,125428.0
2023-01-10 13:05:00,41.66,41.7,41.65,41.7,66022.0,35.7174,35.7516,35.7088,35.7516,66022.0
2023-01-10 13:10:00,41.7,41.72,41.67,41.7,154907.0,35.7516,35.7688,35.7259,35.7516,154907.0
2023-01-10 13:15:00,41.7,41.75,41.65,41.73,251899.0,35.7516,35.7945,35.7088,35.7774,251899.0
2023-01-10 13:20:00,41.73,41.75,41.71,41.74,100936.0,35.7774,35.7945,35.7602,35.7859,100936.0
2023-01-10 13:25:00,41.74,41.75,41.7,41.75,150020.0,35.7859,35.7945,35.7516,35.7945,150020.0
2023-01-10 13:30:00,41.75,41.77,41.71,41.71,136552.0,35.7945,35.8117,35.7602,35.7602,136552.0
2023-01-10 13:35:00,41.71,41.71,41.65,41.69,125689.0,35.7602,35.7602,35.7088,35.7431,125689.0
2023-01-10 13:40:00,41.69,41.7,41.67,41.67,105217.0,35.7431,35.7516,35.7259,35.7259,105217.0
2023-01-10 13:45:00,41.68,41.73,41.67,41.72,128684.0,35.7345,35.7774,35.7259,35.7688,128684.0
2023-01-10 13:50:00,41.73,41.75,41.71,41.73,145576.0,35.7774,35.7945,35.7602,35.7774,145576.0
2023-01-10 13:55:00,41.74,41.79,41.72,41.79,104378.0,35.7859,35.8288,35.7688,35.8288,104378.0
2023-01-10 14:00:00,41.79,41.81,41.77,41.79,148744.0,35.8288,35.846,35.8117,35.8288,148744.0
2023-01-10 14:05:00,41.79,41.81,41.76,41.81,107692.0,35.8288,35.846,35.8031,35.846,107692.0
2023-01-10 14:10:00,41.8,41.81,41.74,41.77,114938.0,35.8374,35.846,35.7859,35.8117,114938.0
2023-01-10 14:15:00,41.77,41.8,41.75,41.79,118379.0,35.8117,35.8374,35.7945,35.8288,118379.0
2023-01-10 14:20:00,41.79,41.81,41.77,41.77,166341.0,35.8288,35.846,35.8117,35.8117,166341.0
2023-01-10 14:25:00,41.77,41.8,41.76,41.77,124839.0,35.8117,35.8374,35.8031,35.8117,124839.0
2023-01-10 14:30:00,41.78,41.8,41.76,41.79,113621.0,35.8202,35.8374,35.8031,35.8288,113621.0
2023-01-10 14:35:00,41.8,41.81,41.75,41.76,160391.0,35.8374,35.846,35.7945,35.8031,160391.0
2023-01-10 14:40:00,41.76,41.78,41.75,41.77,94325.0,35.8031,35.8202,35.7945,35.8117,94325.0
2023-01-10 14:45:00,41.77,41.8,41.75,41.8,131287.0,35.8117,35.8374,35.7945,35.8374,131287.0
2023-01-10 14:50:00,41.8,41.8,41.77,41.79,88082.0,35.8374,35.8374,35.8117,35.8288,88082.0
2023-01-10 14:55:00,41.79,41.8,41.75,41.79,136948.0,35.8288,35.8374,35.7945,35.8288,136948.0
2023-01-10 15:00:00,41.79,41.83,41.77,41.83,205358.0,35.8288,35.8631,35.8117,35.8631,205358.0
2023-01-10 15:05:00,41.83,41.83,41.77,41.8,133751.0,35.8631,35.8631,35.8117,35.8374,133751.0
2023-01-10 15:10:00,41.8,41.82,41.75,41.82,125637.0,35.8374,35.8545,35.7945,35.8545,125637.0
2023-01-10 15:15:00,41.81,41.91,41.81,41.89,153136.0,35.846,35.9317,35.846,35.9145,153136.0
2023-01-10 15:20:00,41.89,41.95,41.87,41.89,419029.0,35.9145,35.966,35.8974,35.9145,419029.0
2023-01-10 15:25:00,41.89,41.92,41.86,41.88,196202.0,35.9145,35.9403,35.8888,35.906,196202.0
2023-01-10 15:30:00,41.88,41.88,41.82,41.85,187777.0,35.906,35.906,35.8545,35.8802,187777.0
2023-01-10 15:35:00,41.84,41.86,41.83,41.84,145532.0,35.8717,35.8888,35.8631,35.8717,145532.0
2023-01-10 15:40:00,41.84,41.85,41.79,41.8,190515.0,35.8717,35.8802,35.8288,35.8374,190515.0
2023-01-10 15:45:00,41.8,41.87,41.8,41.85,316870.0,35.8374,35.8974,35.8374,35.8802,316870.0
2023-01-10 15:50:00,41.85,41.9,41.85,41.87,357476.0,35.8802,35.9231,35.8802,35.8974,357476.0
2023-01-10 15:55:00,41.87,41.98,41.86,41.96,876226.0,35.8974,35.9917,35.8888,35.9746,876226.0
2023-01-11 09:30:00,42.14,42.18,41.72,41.79,703310.0,36.1289,36.1632,35.7688,35.8288,703310.0
2023-01-11 09:35:00,41.79,41.83,41.63,41.66,219311.0,35.8288,35.8631,35.6916,35.7174,219311.0
2023-01-11 09:40:00,41.66,41.68,41.56,41.58,290812.0,35.7174,35.7345,35.6316,35.6488,290812.0
2023-01-11 09:45:00,41.59,41.61,41.47,41.48,204987.0,35.6573,35.6745,35.5545,35.563,204987.0
2023-01-11 09:50:00,41.48,41.51,41.37,41.4,229375.0,35.563,35.5887,35.4687,35.4944,229375.0
2023-01-11 09:55:00,41.4,41.41,41.3,41.38,347139.0,35.4944,35.503,35.4087,35.4773,347139.0
2023-01-11 10:00:00,41.39,41.39,41.28,41.34,237369.0,35.4859,35.4859,35.3916,35.443,237369.0
2023-01-11 10:05:00,41.34,41.35,41.26,41.3,163155.0,35.443,35.4516,35.3744,35.4087,163155.0
2023-01-11 10:10:00,41.3,41.3,41.18,41.18,227670.0,35.4087,35.4087,35.3058,35.3058,227670.0
2023-01-11 10:15:00,41.19,41.21,41.12,41.17,237793.0,35.3144,35.3315,35.2544,35.2972,237793.0
2023-01-11 10:20:00,41.17,41.24,41.09,41.23,293710.0,35.2972,35.3573,35.2287,35.3487,293710.0
2023-01-11 10:25:00,41.24,41.25,41.18,41.2,251062.0,35.3573,35.3658,35.3058,35.323,251062.0
2023-01-11 10:30:00,41.2,41.21,41.14,41.16,230735.0,35.323,35.3315,35.2715,35.2887,230735.0
2023-01-11 10:35:00,41.15,41.19,41.06,41.07,250657.0,35.2801,35.3144,35.2029,35.2115,250657.0
2023-01-11 10:40:00,41.08,41.13,41.04,41.05,183485.0,35.2201,35.263,35.1858,35.1944,183485.0
2023-01-11 10:45:00,41.05,41.08,41.02,41.07,229960.0,35.1944,35.2201,35.1686,35.2115,229960.0
2023-01-11 10:50:00,41.07,41.12,41.06,41.12,240736.0,35.2115,35.2544,35.2029,35.2544,240736.0
2023-01-11 10:55:00,41.12,41.12,41.05,41.09,203305.0,35.2544,35.2544,35.1944,35.2287,203305.0
2023-01-11 11:00:00,41.09,41.15,41.07,41.15,133450.0,35.2287,35.2801,35.2115,35.2801,133450.0
2023-01-11 11:05:00,41.15,41.21,41.12,41.19,164602.0,35.2801,35.3315,35.2544,35.3144,164602.0
2023-01-11 11:10:00,41.19,41.24,41.16,41.21,164486.0,35.3144,35.3573,35.2887,35.3315,164486.0
2023-01-11 11:15:00,41.21,41.25,41.2,41.21,118608.0,35.3315,35.3658,35.323,35.3315,118608.0
2023-01-11 11:20:00,41.2,41.25,41.19,41.21,147194.0,35.323,35.3658,35.3144,35.3315,147194.0
2023-01-11 11:25:00,41.22,41.32,41.2,41.31,165299.0,35.3401,35.4259,35.323,35.4173,165299.0
2023-01-11 11:30:00,41.3,41.33,41.25,41.26,151318.0,35.4087,35.4344,35.3658,35.3744,151318.0
2023-01-11 11:35:00,41.26,41.29,41.23,41.29,112898.0,35.3744,35.4001,35.3487,35.4001,112898.0
2023-01-11 11:40:00,41.29,41.3,41.19,41.21,193736.0,35.4001,35.4087,35.3144,35.3315,193736.0
2023-01-11 11:45:00,41.21,41.28,41.19,41.27,99443.0,35.3315,35.3916,35.3144,35.383,99443.0
2023-01-11 11:50:00,41.27,41.28,41.23,41.27,101955.0,35.383,35.3916,35.3487,35.383,101955.0
2023-01-11 11:55:00,41.27,41.27,41.18,41.2,109764.0,35.383,35.383,35.3058,35.323,109764.0
2023-01-11 12:00:00,41.2,41.32,41.19,41.32,205114.0,35.323,35.4259,35.3144,35.4259,205114.0
2023-01-11 12:05:00,41.32,41.34,41.22,41.23,184388.0,35.4259,35.443,35.3401,35.3487,184388.0
2023-01-11 12:10:00,41.23,41.28,41.22,41.27,91895.0,35.3487,35.3916,35.3401,35.383,91895.0
2023-01-11 12:15:00,41.27,41.27,41.23,41.23,114587.0,35.383,35.383,35.3487,35.3487,114587.0
2023-01-11 12:20:00,41.23,41.25,41.2,41.21,127631.0,35.3487,35.3658,35.323,35.3315,127631.0
2023-01-11 12:25:00,41.22,41.25,41.2,41.23,122433.0,35.3401,35.3658,35.323,35.3487,122433.0
2023-01-11 12:30:00,41.24,41.25,41.18,41.18,93910.0,35.3573,35.3658,35.3058,35.3058,93910.0
2023-01-11 12:35:00,41.19,41.23,41.18,41.22,149978.0,35.3144,35.3487,35.3058,35.3401,149978.0
2023-01-11 12:40:00,41.21,41.22,41.17,41.18,99855.0,35.3315,35.3401,35.2972,35.3058,99855.0
2023-01-11 12:45:00,41.18,41.21,41.16,41.2,130323.0,35.3058,35.3315,35.2887,35.323,130323.0
2023-01-11 12:50:00,41.2,41.23,41.19,41.19,96280.0,35.323,35.3487,35.3144,35.3144,96280.0
2023-01-11 12:55:00,41.2,41.2,41.14,41.17,162758.0,35.323,35.323,35.2715,35.2972,162758.0
2023-01-11 13:00:00,41.18,41.23,41.17,41.21,130160.0,35.3058,35.3487,35.2972,35.3315,130160.0
2023-01-11 13:05:00,41.2,41.22,41.18,41.19,85499.0,35.323,35.3401,35.3058,35.3144,85499.0
2023-01-11 13:10:00,41.19,41.23,41.18,41.23,129677.0,35.3144,35.3487,35.3058,35.3487,129677.0
2023-01-11 13:15:00,41.23,41.23,41.17,41.19,101827.0,35.3487,35.3487,35.2972,35.3144,101827.0
2023-01-11 13:20:00,41.18,41.19,41.13,41.15,91491.0,35.3058,35.3144,35.263,35.2801,91491.0
2023-01-11 13:25:00,41.15,41.22,41.14,41.2,137703.0,35.2801,35.3401,35.2715,35.323,137703.0
2023-01-11 13:30:00,41.2,41.22,41.19,41.21,89653.0,35.323,35.3401,35.3144,35.3315,89653.0
2023-01-11 13:35:00,41.22,41.24,41.2,41.23,95335.0,35.3401,35.3573,35.323,35.3487,95335.0
2023-01-11 13:40:00,41.23,41.28,41.23,41.26,113427.0,35.3487,35.3916,35.3487,35.3744,113427.0
2023-01-11 13:45:00,41.26,41.27,41.23,41.24,161555.0,35.3744,35.383,35.3487,35.3573,161555.0
2023-01-11 13:50:00,41.25,41.25,41.21,41.23,123515.0,35.3658,35.3658,35.3315,35.3487,123515.0
2023-01-11 13:55:00,41.22,41.25,41.2,41.25,178621.0,35.3401,35.3658,35.323,35.3658,178621.0
2023-01-11 14:00:00,41.25,41.28,41.23,41.25,149983.0,35.3658,35.3916,35.3487,35.3658,149983.0
2023-01-11 14:05:00,41.25,41.27,41.23,41.26,127420.0,35.3658,35.383,35.3487,35.3744,127420.0
2023-01-11 14:10:00,41.25,41.3,41.24,41.26,119885.0,35.3658,35.4087,35.3573,35.3744,119885.0
2023-01-11 14:15:00,41.26,41.28,41.25,41.26,112368.0,35.3744,35.3916,35.3658,35.3744,112368.0
2023-01-11 14:20:00,41.25,41.26,41.22,41.25,134711.0,35.3658,35.3744,35.3401,35.3658,134711.0
2023-01-11 14:25:00,41.24,41.25,41.2,41.21,156291.0,35.3573,35.3658,35.323,35.3315,156291.0
2023-01-11 14:30:00,41.21,41.23,41.2,41.22,143487.0,35.3315,35.3487,35.323,35.3401,143487.0
2023-01-11 14:35:00,41.22,41.23,41.18,41.2,221552.0,35.3401,35.3487,35.3058,35.323,221552.0
2023-01-11 14:40:00,41.2,41.24,41.19,41.24,153282.0,35.323,35.3573,35.3144,35.3573,153282.0
2023-01-11 14:45:00,41.23,41.27,41.23,41.26,111958.0,35.3487,35.383,35.3487,35.3744,111958.0
2023-01-11 14:50:00,41.26,41.26,41.2,41.21,118997.0,35.3744,35.3744,35.323,35.3315,118997.0
2023-01-11 14:55:00,41.21,41.21,41.17,41.2,182931.0,35.3315,35.3315,35.2972,35.323,182931.0
2023-01-11 15:00:00,41.2,41.24,41.19,41.21,201637.0,35.323,35.3573,35.3144,35.3315,201637.0
2023-01-11 15:05:00,41.21,41.22,41.19,41.2,189895.0,35.3315,35.3401,35.3144,35.323,189895.0
2023-01-11 15:10:00,41.2,41.24,41.18,41.19,221351.0,35.323,35.3573,35.3058,35.3144,221351.0
2023-01-11 15:15:00,41.19,41.25,41.18,41.22,250382.0,35.3144,35.3658,35.3058,35.3401,250382.0
2023-01-11 15:20:00,41.23,41.26,41.21,41.22,182918.0,35.3487,35.3744,35.3315,35.3401,182918.0
2023-01-11 15:25:00,41.22,41.23,41.2,41.22,227911.0,35.3401,35.3487,35.323,35.3401,227911.0
2023-01-11 15:30:00,41.22,41.22,41.18,41.21,270763.0,35.3401,35.3401,35.3058,35.3315,270763.0
2023-01-11 15:35:00,41.21,41.23,41.16,41.18,275236.0,35.3315,35.3487,35.2887,35.3058,275236.0
2023-01-11 15:40:00,41.18,41.18,41.15,41.17,282072.0,35.3058,35.3058,35.2801,35.2972,282072.0
2023-01-11 15:45:00,41.18,41.18,41.11,41.13,474237.0,35.3058,35.3058,35.2458,35.263,474237.0
2023-01-11 15:50:00,41.14,41.21,41.11,41.2,628771.0,35.2715,35.3315,35.2458,35.323,628771.0
2023-01-11 15:55:00,41.2,41.2,41.14,41.18,1394197.0,35.323,35.323,35.2715,35.3058,1394197.0
2023-01-12 09:30:00,41.38,41.39,41.27,41.3,432386.0,35.4773,35.4859,35.383,35.4087,432386.0
2023-01-12 09:35:00,41.3,41.42,41.26,41.32,233401.0,35.4087,35.5116,35.3744,35.4259,233401.0
2023-01-12 09:40:00,41.32,41.35,41.21,41.28,321916.0,35.4259,35.4516,35.3315,35.3916,321916.0
2023-01-12 09:45:00,41.28,41.29,41.15,41.2,194068.0,35.3916,35.4001,35.2801,35.323,194068.0
2023-01-12 09:50:00,41.19,41.22,41.12,41.2,146346.0,35.3144,35.3401,35.2544,35.323,146346.0
2023-01-12 09:55:00,41.2,41.37,41.19,41.36,168679.0,35.323,35.4687,35.3144,35.4601,168679.0
2023-01-12 10:00:00,41.36,41.5,41.35,41.48,198404.0,35.4601,35.5802,35.4516,35.563,198404.0
2023-01-12 10:05:00,41.49,41.59,41.48,41.53,246922.0,35.5716,35.6573,35.563,35.6059,246922.0
2023-01-12 10:10:00,41.53,41.67,41.53,41.63,224200.0,35.6059,35.7259,35.6059,35.6916,224200.0
2023-01-12 10:15:00,41.63,41.7,41.62,41.68,185718.0,35.6916,35.7516,35.6831,35.7345,185718.0
2023-01-12 10:20:00,41.68,41.7,41.6,41.68,206879.0,35.7345,35.7516,35.6659,35.7345,206879.0
2023-01-12 10:25:00,41.68,41.68,41.58,41.63,155385.0,35.7345,35.7345,35.6488,35.6916,155385.0
2023-01-12 10:30:00,41.63,41.68,41.6,41.67,134393.0,35.6916,35.7345,35.6659,35.7259,134393.0
2023-01-12 10:35:00,41.66,41.74,41.66,41.73,128663.0,35.7174,35.7859,35.7174,35.7774,128663.0
2023-01-12 10:40:00,41.73,41.75,41.62,41.65,275941.0,35.7774,35.7945,35.6831,35.7088,275941.0
2023-01-12 10:45:00,41.66,41.71,41.63,41.66,177282.0,35.7174,35.7602,35.6916,35.7174,177282.0
2023-01-12 10:50:00,41.66,41.69,41.63,41.69,171101.0,35.7174,35.7431,35.6916,35.7431,171101.0
2023-01-12 10:55:00,41.69,41.69,41.62,41.63,207647.0,35.7431,35.7431,35.6831,35.6916,207647.0
2023-01-12 11:00:00,41.63,41.65,41.52,41.58,163685.0,35.6916,35.7088,35.5973,35.6488,163685.0
2023-01-12 11:05:00,41.58,41.65,41.57,41.61,105508.0,35.6488,35.7088,35.6402,35.6745,105508.0
2023-01-12 11:10:00,41.61,41.7,41.61,41.69,136538.0,35.6745,35.7516,35.6745,35.7431,136538.0
2023-01-12 11:15:00,41.69,41.69,41.64,41.66,118104.0,35.7431,35.7431,35.7002,35.7174,118104.0
2023-01-12 11:20:00,41.66,41.72,41.65,41.7,105074.0,35.7174,35.7688,35.7088,35.7516,105074.0
2023-01-12 11:25:00,41.7,41.75,41.69,41.73,123687.0,35.7516,35.7945,35.7431,35.7774,123687.0
2023-01-12 11:30:00,41.73,41.74,41.65,41.69,100761.0,35.7774,35.7859,35.7088,35.7431,100761.0
2023-01-12 11:35:00,41.69,41.8,41.69,41.79,125847.0,35.7431,35.8374,35.7431,35.8288,125847.0
2023-01-12 11:40:00,41.8,41.87,41.77,41.86,191517.0,35.8374,35.8974,35.8117,35.8888,191517.0
2023-01-12 11:45:00,41.86,41.87,41.8,41.82,148032.0,35.8888,35.8974,35.8374,35.8545,148032.0
2023-01-12 11:50:00,41.81,41.82,41.73,41.73,127086.0,35.846,35.8545,35.7774,35.7774,127086.0
2023-01-12 11:55:00,41.73,41.75,41.69,41.73,113619.0,35.7774,35.7945,35.7431,35.7774,113619.0
2023-01-12 12:00:00,41.73,41.79,41.71,41.79,109164.0,35.7774,35.8288,35.7602,35.8288,109164.0
2023-01-12 12:05:00,41.79,41.8,41.76,41.77,166235.0,35.8288,35.8374,35.8031,35.8117,166235.0
2023-01-12 12:10:00,41.77,41.91,41.76,41.91,213840.0,35.8117,35.9317,35.8031,35.9317,213840.0
2023-01-12 12:15:00,41.9,41.95,41.88,41.93,268450.0,35.9231,35.966,35.906,35.9488,268450.0
2023-01-12 12:20:00,41.93,41.94,41.85,41.91,260229.0,35.9488,35.9574,35.8802,35.9317,260229.0
2023-01-12 12:25:00,41.9,41.95,41.9,41.94,153691.0,35.9231,35.966,35.9231,35.9574,153691.0
2023-01-12 12:30:00,41.94,41.95,41.9,41.92,96804.0,35.9574,35.966,35.9231,35.9403,96804.0
2023-01-12 12:35:00,41.92,41.95,41.91,41.92,373324.0,35.9403,35.966,35.9317,35.9403,373324.0
2023-01-12 12:40:00,41.91,41.94,41.9,41.91,125061.0,35.9317,35.9574,35.9231,35.9317,125061.0
2023-01-12 12:45:00,41.91,41.93,41.87,41.87,111871.0,35.9317,35.9488,35.8974,35.8974,111871.0
2023-01-12 12:50:00,41.88,41.91,41.85,41.86,81195.0,35.906,35.9317,35.8802,35.8888,81195.0
2023-01-12 12:55:00,41.86,41.88,41.85,41.87,69712.0,35.8888,35.906,35.8802,35.8974,69712.0
2023-01-12 13:00:00,41.87,41.87,41.82,41.86,78653.0,35.8974,35.8974,35.8545,35.8888,78653.0
2023-01-12 13:05:00,41.86,41.89,41.84,41.87,121723.0,35.8888,35.9145,35.8717,35.8974,121723.0
2023-01-12 13:10:00,41.87,41.92,41.85,41.91,82957.0,35.8974,35.9403,35.8802,35.9317,82957.0
2023-01-12 13:15:00,41.91,41.95,41.91,41.93,96119.0,35.9317,35.966,35.9317,35.9488,96119.0
2023-01-12 13:20:00,41.94,41.95,41.86,41.87,84416.0,35.9574,35.966,35.8888,35.8974,84416.0
2023-01-12 13:25:00,41.87,41.87,41.74,41.77,130721.0,35.8974,35.8974,35.7859,35.8117,130721.0
2023-01-12 13:30:00,41.77,41.8,41.7,41.8,124972.0,35.8117,35.8374,35.7516,35.8374,124972.0
2023-01-12 13:35:00,41.8,41.84,41.79,41.82,91147.0,35.8374,35.8717,35.8288,35.8545,91147.0
2023-01-12 13:40:00,41.82,41.85,41.8,41.84,68348.0,35.8545,35.8802,35.8374,35.8717,68348.0
2023-01-12 13:45:00,41.84,41.87,41.81,41.87,102751.0,35.8717,35.8974,35.846,35.8974,102751.0
2023-01-12 13:50:00,41.87,41.94,41.86,41.91,96246.0,35.8974,35.9574,35.8888,35.9317,96246.0
2023-01-12 13:55:00,41.91,41.95,41.89,41.93,103888.0,35.9317,35.966,35.9145,35.9488,103888.0
2023-01-12 14:00:00,41.93,41.95,41.9,41.91,85323.0,35.9488,35.966,35.9231,35.9317,85323.0
2023-01-12 14:05:00,41.91,41.95,41.89,41.91,164116.0,35.9317,35.966,35.9145,35.9317,164116.0
2023-01-12 14:10:00,41.92,41.94,41.89,41.94,93640.0,35.9403,35.9574,35.9145,35.9574,93640.0
2023-01-12 14:15:00,41.94,41.94,41.88,41.9,81143.0,35.9574,35.9574,35.906,35.9231,81143.0
2023-01-12 14:20:00,41.9,41.91,41.83,41.87,122667.0,35.9231,35.9317,35.8631,35.8974,122667.0
2023-01-12 14:25:00,41.88,41.89,41.83,41.84,128518.0,35.906,35.9145,35.8631,35.8717,128518.0
2023-01-12 14:30:00,41.83,41.84,41.79,41.82,173631.0,35.8631,35.8717,35.8288,35.8545,173631.0
2023-01-12 14:35:00,41.81,41.84,41.8,41.83,117824.0,35.846,35.8717,35.8374,35.8631,117824.0
2023-01-12 14:40:00,41.83,41.84,41.79,41.82,82964.0,35.8631,35.8717,35.8288,35.8545,82964.0
2023-01-12 14:45:00,41.82,41.88,41.81,41.87,97751.0,35.8545,35.906,35.846,35.8974,97751.0
2023-01-12 14:50:00,41.86,41.87,41.79,41.8,191438.0,35.8888,35.8974,35.8288,35.8374,191438.0
2023-01-12 14:55:00,41.8,41.82,41.74,41.8,280486.0,35.8374,35.8545,35.7859,35.8374,280486.0
2023-01-12 15:00:00,41.8,41.82,41.77,41.8,167436.0,35.8374,35.8545,35.8117,35.8374,167436.0
2023-01-12 15:05:00,41.79,41.8,41.75,41.76,212145.0,35.8288,35.8374,35.7945,35.8031,212145.0
2023-01-12 15:10:00,41.77,41.78,41.73,41.74,112307.0,35.8117,35.8202,35.7774,35.7859,112307.0
2023-01-12 15:15:00,41.75,41.76,41.71,41.73,162512.0,35.7945,35.8031,35.7602,35.7774,162512.0
2023-01-12 15:20:00,41.73,41.78,41.72,41.76,207329.0,35.7774,35.8202,35.7688,35.8031,207329.0
2023-01-12 15:25:00,41.76,41.77,41.7,41.72,213507.0,35.8031,35.8117,35.7516,35.7688,213507.0
2023-01-12 15:30:00,41.72,41.77,41.7,41.77,264396.0,35.7688,35.8117,35.7516,35.8117,264396.0
2023-01-12 15:35:00,41.77,41.78,41.74,41.75,172506.0,35.8117,35.8202,35.7859,35.7945,172506.0
2023-01-12 15:40:00,41.76,41.79,41.75,41.79,252948.0,35.8031,35.8288,35.7945,35.8288,252948.0
2023-01-12 15:45:00,41.79,41.79,41.74,41.75,376243.0,35.8288,35.8288,35.7859,35.7945,376243.0
2023-01-12 15:50:00,41.75,41.8,41.74,41.77,431066.0,35.7945,35.8374,35.7859,35.8117,431066.0
2023-01-12 15:55:00,41.77,41.82,41.74,41.81,972407.0,35.8117,35.8545,35.7859,35.846,972407.0
2023-01-13 09:30:00,41.65,41.78,41.39,41.47,425637.0,35.7088,35.8202,35.4859,35.5545,425637.0
2023-01-13 09:35:00,41.47,41.51,41.37,41.38,250244.0,35.5545,35.5887,35.4687,35.4773,250244.0
2023-01-13 09:40:00,41.39,41.63,41.38,41.56,241138.0,35.4859,35.6916,35.4773,35.6316,241138.0
2023-01-13 09:45:00,41.56,41.56,41.44,41.46,139721.0,35.6316,35.6316,35.5287,35.5459,139721.0
2023-01-13 09:50:00,41.47,41.6,41.46,41.52,194071.0,35.5545,35.6659,35.5459,35.5973,194071.0
2023-01-13 09:55:00,41.53,41.62,41.5,41.59,175325.0,35.6059,35.6831,35.5802,35.6573,175325.0
2023-01-13 10:00:00,41.58,41.67,41.51,41.52,201066.0,35.6488,35.7259,35.5887,35.5973,201066.0
2023-01-13 10:05:00,41.52,41.67,41.51,41.67,228819.0,35.5973,35.7259,35.5887,35.7259,228819.0
2023-01-13 10:10:00,41.66,41.72,41.61,41.62,151430.0,35.7174,35.7688,35.6745,35.6831,151430.0
2023-01-13 10:15:00,41.62,41.65,41.58,41.61,133151.0,35.6831,35.7088,35.6488,35.6745,133151.0
2023-01-13 10:20:00,41.61,41.65,41.58,41.61,121682.0,35.6745,35.7088,35.6488,35.6745,121682.0
2023-01-13 10:25:00,41.61,41.62,41.54,41.56,150314.0,35.6745,35.6831,35.6145,35.6316,150314.0
2023-01-13 10:30:00,41.55,41.58,41.5,41.51,109731.0,35.623,35.6488,35.5802,35.5887,109731.0
2023-01-13 10:35:00,41.52,41.59,41.51,41.55,135982.0,35.5973,35.6573,35.5887,35.623,135982.0
2023-01-13 10:40:00,41.55,41.59,41.49,41.49,149220.0,35.623,35.6573,35.5716,35.5716,149220.0
2023-01-13 10:45:00,41.49,41.55,41.48,41.52,169762.0,35.5716,35.623,35.563,35.5973,169762.0
2023-01-13 10:50:00,41.53,41.54,41.45,41.5,112408.0,35.6059,35.6145,35.5373,35.5802,112408.0
2023-01-13 10:55:00,41.5,41.56,41.46,41.48,152994.0,35.5802,35.6316,35.5459,35.563,152994.0
2023-01-13 11:00:00,41.48,41.49,41.42,41.49,398319.0,35.563,35.5716,35.5116,35.5716,398319.0
2023-01-13 11:05:00,41.48,41.54,41.47,41.52,109589.0,35.563,35.6145,35.5545,35.5973,109589.0
2023-01-13 11:10:00,41.51,41.56,41.5,41.52,130624.0,35.5887,35.6316,35.5802,35.5973,130624.0
2023-01-13 11:15:00,41.53,41.57,41.5,41.54,101969.0,35.6059,35.6402,35.5802,35.6145,101969.0
2023-01-13 11:20:00,41.54,41.57,41.53,41.55,64571.0,35.6145,35.6402,35.6059,35.623,64571.0
2023-01-13 11:25:00,41.55,41.57,41.53,41.55,80523.0,35.623,35.6402,35.6059,35.623,80523.0
2023-01-13 11:30:00,41.55,41.55,41.51,41.51,80071.0,35.623,35.623,35.5887,35.5887,80071.0
2023-01-13 11:35:00,41.51,41.62,41.51,41.62,127472.0,35.5887,35.6831,35.5887,35.6831,127472.0
2023-01-13 11:40:00,41.62,41.64,41.6,41.62,135217.0,35.6831,35.7002,35.6659,35.6831,135217.0
2023-01-13 11:45:00,41.62,41.64,41.51,41.54,167805.0,35.6831,35.7002,35.5887,35.6145,167805.0
2023-01-13 11:50:00,41.54,41.58,41.5,41.51,99289.0,35.6145,35.6488,35.5802,35.5887,99289.0
2023-01-13 11:55:00,41.51,41.51,41.46,41.47,79523.0,35.5887,35.5887,35.5459,35.5545,79523.0
2023-01-13 12:00:00,41.48,41.48,41.44,41.46,79588.0,35.563,35.563,35.5287,35.5459,79588.0
2023-01-13 12:05:00,41.46,41.51,41.45,41.48,67920.0,35.5459,35.5887,35.5373,35.563,67920.0
2023-01-13 12:10:00,41.48,41.52,41.48,41.51,61602.0,35.563,35.5973,35.563,35.5887,61602.0
2023-01-13 12:15:00,41.51,41.51,41.45,41.48,55757.0,35.5887,35.5887,35.5373,35.563,55757.0
2023-01-13 12:20:00,41.47,41.48,41.41,41.41,76055.0,35.5545,35.563,35.503,35.503,76055.0
2023-01-13 12:25:00,41.42,41.48,41.41,41.45,82399.0,35.5116,35.563,35.503,35.5373,82399.0
2023-01-13 12:30:00,41.45,41.49,41.44,41.45,118096.0,35.5373,35.5716,35.5287,35.5373,118096.0
2023-01-13 12:35:00,41.45,41.45,41.42,41.43,53349.0,35.5373,35.5373,35.5116,35.5202,53349.0
2023-01-13 12:40:00,41.44,41.44,41.41,41.44,75299.0,35.5287,35.5287,35.503,35.5287,75299.0
2023-01-13 12:45:00,41.44,41.45,41.4,41.41,124419.0,35.5287,35.5373,35.4944,35.503,124419.0
2023-01-13 12:50:00,41.41,41.45,41.4,41.44,98028.0,35.503,35.5373,35.4944,35.5287,98028.0
2023-01-13 12:55:00,41.43,41.48,41.43,41.46,59817.0,35.5202,35.563,35.5202,35.5459,59817.0
2023-01-13 13:00:00,41.46,41.5,41.45,41.48,103459.0,35.5459,35.5802,35.5373,35.563,103459.0
2023-01-13 13:05:00,41.48,41.48,41.41,41.44,156967.0,35.563,35.563,35.503,35.5287,156967.0
2023-01-13 13:10:00,41.44,41.46,41.42,41.44,71555.0,35.5287,35.5459,35.5116,35.5287,71555.0
2023-01-13 13:15:00,41.44,41.44,41.39,41.43,107247.0,35.5287,35.5287,35.4859,35.5202,107247.0
2023-01-13 13:20:00,41.43,41.48,41.42,41.46,99137.0,35.5202,35.563,35.5116,35.5459,99137.0
2023-01-13 13:25:00,41.46,41.46,41.42,41.43,74595.0,35.5459,35.5459,35.5116,35.5202,74595.0
2023-01-13 13:30:00,41.44,41.48,41.42,41.46,112811.0,35.5287,35.563,35.5116,35.5459,112811.0
2023-01-13 13:35:00,41.46,41.46,41.43,41.46,105500.0,35.5459,35.5459,35.5202,35.5459,105500.0
2023-01-13 13:40:00,41.46,41.54,41.46,41.54,92418.0,35.5459,35.6145,35.5459,35.6145,92418.0
2023-01-13 13:45:00,41.54,41.57,41.52,41.55,135039.0,35.6145,35.6402,35.5973,35.623,135039.0
2023-01-13 13:50:00,41.56,41.56,41.49,41.5,78422.0,35.6316,35.6316,35.5716,35.5802,78422.0
2023-01-13 13:55:00,41.5,41.51,41.46,41.47,97245.0,35.5802,35.5887,35.5459,35.5545,97245.0
2023-01-13 14:00:00,41.47,41.55,41.46,41.54,291187.0,35.5545,35.623,35.5459,35.6145,291187.0
2023-01-13 14:05:00,41.54,41.59,41.53,41.58,200781.0,35.6145,35.6573,35.6059,35.6488,200781.0
2023-01-13 14:10:00,41.58,41.62,41.57,41.62,133547.0,35.6488,35.6831,35.6402,35.6831,133547.0
2023-01-13 14:15:00,41.62,41.65,41.55,41.57,219006.0,35.6831,35.7088,35.623,35.6402,219006.0
2023-01-13 14:20:00,41.57,41.65,41.57,41.65,102821.0,35.6402,35.7088,35.6402,35.7088,102821.0
2023-01-13 14:25:00,41.65,41.66,41.62,41.64,119051.0,35.7088,35.7174,35.6831,35.7002,119051.0
2023-01-13 14:30:00,41.64,41.68,41.63,41.66,88237.0,35.7002,35.7345,35.6916,35.7174,88237.0
2023-01-13 14:35:00,41.66,41.7,41.64,41.68,133118.0,35.7174,35.7516,35.7002,35.7345,133118.0
2023-01-13 14:40:00,41.68,41.72,41.67,41.72,129599.0,35.7345,35.7688,35.7259,35.7688,129599.0
2023-01-13 14:45:00,41.71,41.77,41.71,41.75,157227.0,35.7602,35.8117,35.7602,35.7945,157227.0
2023-01-13 14:50:00,41.74,41.78,41.7,41.74,209722.0,35.7859,35.8202,35.7516,35.7859,209722.0
2023-01-13 14:55:00,41.74,41.77,41.73,41.75,167124.0,35.7859,35.8117,35.7774,35.7945,167124.0
2023-01-13 15:00:00,41.76,41.77,41.71,41.74,124794.0,35.8031,35.8117,35.7602,35.7859,124794.0
2023-01-13 15:05:00,41.73,41.75,41.65,41.73,768713.0,35.7774,35.7945,35.7088,35.7774,768713.0
2023-01-13 15:10:00,41.73,41.79,41.73,41.77,181311.0,35.7774,35.8288,35.7774,35.8117,181311.0
2023-01-13 15:15:00,41.77,41.79,41.73,41.74,133464.0,35.8117,35.8288,35.7774,35.7859,133464.0
2023-01-13 15:20:00,41.75,41.77,41.72,41.77,146784.0,35.7945,35.8117,35.7688,35.8117,146784.0
2023-01-13 15:25:00,41.77,41.81,41.76,41.81,242235.0,35.8117,35.846,35.8031,35.846,242235.0
2023-01-13 15:30:00,41.8,41.86,41.8,41.83,172573.0,35.8374,35.8888,35.8374,35.8631,172573.0
2023-01-13 15:35:00,41.82,41.91,41.8,41.89,187753.0,35.8545,35.9317,35.8374,35.9145,187753.0
2023-01-13 15:40:00,41.91,41.92,41.85,41.86,294905.0,35.9317,35.9403,35.8802,35.8888,294905.0
2023-01-13 15:45:00,41.86,41.86,41.82,41.86,197657.0,35.8888,35.8888,35.8545,35.8888,197657.0
2023-01-13 15:50:00,41.85,41.89,41.81,41.88,503722.0,35.8802,35.9145,35.846,35.906,503722.0
2023-01-13 15:55:00,41.88,41.9,41.83,41.84,994237.0,35.906,35.9231,35.8631,35.8717,994237.0
2023-01-17 09:30:00,41.85,41.92,41.35,41.37,1106504.0,35.8802,35.9403,35.4516,35.4687,1106504.0
2023-01-17 09:35:00,41.38,41.6,41.37,41.55,308068.0,35.4773,35.6659,35.4687,35.623,308068.0
2023-01-17 09:40:00,41.55,41.64,41.49,41.59,303585.0,35.623,35.7002,35.5716,35.6573,303585.0
2023-01-17 09:45:00,41.59,41.61,41.47,41.53,265520.0,35.6573,35.6745,35.5545,35.6059,265520.0
2023-01-17 09:50:00,41.52,41.53,41.39,41.41,300479.0,35.5973,35.6059,35.4859,35.503,300479.0
2023-01-17 09:55:00,41.4,41.42,41.24,41.27,275406.0,35.4944,35.5116,35.3573,35.383,275406.0
2023-01-17 10:00:00,41.27,41.43,41.26,41.39,241629.0,35.383,35.5202,35.3744,35.4859,241629.0
2023-01-17 10:05:00,41.39,41.39,41.32,41.38,171193.0,35.4859,35.4859,35.4259,35.4773,171193.0
2023-01-17 10:10:00,41.38,41.43,41.35,41.42,154431.0,35.4773,35.5202,35.4516,35.5116,154431.0
2023-01-17 10:15:00,41.43,41.44,41.38,41.43,170318.0,35.5202,35.5287,35.4773,35.5202,170318.0
2023-01-17 10:20:00,41.43,41.45,41.39,41.43,257888.0,35.5202,35.5373,35.4859,35.5202,257888.0
2023-01-17 10:25:00,41.42,41.43,41.34,41.35,188683.0,35.5116,35.5202,35.443,35.4516,188683.0
2023-01-17 10:30:00,41.36,41.37,41.23,41.25,462046.0,35.4601,35.4687,35.3487,35.3658,462046.0
2023-01-17 10:35:00,41.25,41.28,41.21,41.25,250199.0,35.3658,35.3916,35.3315,35.3658,250199.0
2023-01-17 10:40:00,41.25,41.25,41.08,41.13,407035.0,35.3658,35.3658,35.2201,35.263,407035.0
2023-01-17 10:45:00,41.13,41.16,41.07,41.08,231307.0,35.263,35.2887,35.2115,35.2201,231307.0
2023-01-17 10:50:00,41.08,41.08,40.96,41.0,569695.0,35.2201,35.2201,35.1172,35.1515,569695.0
2023-01-17 10:55:00,40.99,41.06,40.96,40.99,308218.0,35.1429,35.2029,35.1172,35.1429,308218.0
2023-01-17 11:00:00,41.0,41.05,40.96,41.01,197042.0,35.1515,35.1944,35.1172,35.1601,197042.0
2023-01-17 11:05:00,41.01,41.11,40.99,41.08,175245.0,35.1601,35.2458,35.1429,35.2201,175245.0
2023-01-17 11:10:00,41.08,41.09,40.93,40.93,578208.0,35.2201,35.2287,35.0915,35.0915,578208.0
2023-01-17 11:15:00,40.94,40.97,40.89,40.97,371463.0,35.1001,35.1258,35.0572,35.1258,371463.0
2023-01-17 11:20:00,40.97,40.97,40.89,40.93,174869.0,35.1258,35.1258,35.0572,35.0915,174869.0
2023-01-17 11:25:00,40.93,41.01,40.92,40.94,218525.0,35.0915,35.1601,35.0829,35.1001,218525.0
2023-01-17 11:30:00,40.94,40.98,40.92,40.93,155882.0,35.1001,35.1344,35.0829,35.0915,155882.0
2023-01-17 11:35:00,40.93,40.93,40.82,40.86,228875.0,35.0915,35.0915,34.9972,35.0315,228875.0
2023-01-17 11:40:00,40.86,40.91,40.84,40.86,307048.0,35.0315,35.0743,35.0143,35.0315,307048.0
2023-01-17 11:45:00,40.86,40.91,40.85,40.9,119231.0,35.0315,35.0743,35.0229,35.0658,119231.0
2023-01-17 11:50:00,40.9,40.93,40.85,40.87,252050.0,35.0658,35.0915,35.0229,35.04,252050.0
2023-01-17 11:55:00,40.86,40.92,40.85,40.88,245201.0,35.0315,35.0829,35.0229,35.0486,245201.0
2023-01-17 12:00:00,40.88,40.9,40.87,40.89,106641.0,35.0486,35.0658,35.04,35.0572,106641.0
2023-01-17 12:05:00,40.89,40.91,40.8,40.81,392074.0,35.0572,35.0743,34.98,34.9886,392074.0
2023-01-17 12:10:00,40.82,40.9,40.81,40.87,186077.0,34.9972,35.0658,34.9886,35.04,186077.0
2023-01-17 12:15:00,40.87,40.93,40.87,40.9,140010.0,35.04,35.0915,35.04,35.0658,140010.0
2023-01-17 12:20:00,40.9,40.98,40.9,40.92,191569.0,35.0658,35.1344,35.0658,35.0829,191569.0
2023-01-17 12:25:00,40.92,40.93,40.89,40.9,145686.0,35.0829,35.0915,35.0572,35.0658,145686.0
2023-01-17 12:30:00,40.91,40.98,40.9,40.93,168416.0,35.0743,35.1344,35.0658,35.0915,168416.0
2023-01-17 12:35:00,40.92,41.0,40.91,40.99,140716.0,35.0829,35.1515,35.0743,35.1429,140716.0
2023-01-17 12:40:00,40.99,41.0,40.93,40.96,128350.0,35.1429,35.1515,35.0915,35.1172,128350.0
2023-01-17 12:45:00,40.96,40.97,40.95,40.97,104632.0,35.1172,35.1258,35.1086,35.1258,104632.0
2023-01-17 12:50:00,40.97,41.01,40.96,41.0,139501.0,35.1258,35.1601,35.1172,35.1515,139501.0
2023-01-17 12:55:00,41.0,41.0,40.95,40.98,122246.0,35.1515,35.1515,35.1086,35.1344,122246.0
2023-01-17 13:00:00,40.98,41.04,40.98,40.99,225744.0,35.1344,35.1858,35.1344,35.1429,225744.0
2023-01-17 13:05:00,40.98,41.02,40.97,40.99,129277.0,35.1344,35.1686,35.1258,35.1429,129277.0
2023-01-17 13:10:00,40.98,41.07,40.98,41.07,153326.0,35.1344,35.2115,35.1344,35.2115,153326.0
2023-01-17 13:15:00,41.07,41.09,41.02,41.02,115877.0,35.2115,35.2287,35.1686,35.1686,115877.0
2023-01-17 13:20:00,41.02,41.04,41.0,41.04,144050.0,35.1686,35.1858,35.1515,35.1858,144050.0
2023-01-17 13:25:00,41.04,41.08,41.03,41.07,103331.0,35.1858,35.2201,35.1772,35.2115,103331.0
2023-01-17 13:30:00,41.07,41.09,41.05,41.09,109989.0,35.2115,35.2287,35.1944,35.2287,109989.0
2023-01-17 13:35:00,41.09,41.17,41.08,41.16,394705.0,35.2287,35.2972,35.2201,35.2887,394705.0
2023-01-17 13:40:00,41.16,41.16,41.13,41.15,152949.0,35.2887,35.2887,35.263,35.2801,152949.0
2023-01-17 13:45:00,41.15,41.16,41.11,41.11,191040.0,35.2801,35.2887,35.2458,35.2458,191040.0
2023-01-17 13:50:00,41.12,41.16,41.08,41.15,165397.0,35.2544,35.2887,35.2201,35.2801,165397.0
2023-01-17 13:55:00,41.16,41.16,41.14,41.14,125341.0,35.2887,35.2887,35.2715,35.2715,125341.0
2023-01-17 14:00:00,41.15,41.15,41.05,41.05,166043.0,35.2801,35.2801,35.1944,35.1944,166043.0
2023-01-17 14:05:00,41.05,41.09,41.03,41.05,192081.0,35.1944,35.2287,35.1772,35.1944,192081.0
2023-01-17 14:10:00,41.05,41.06,40.99,41.01,193008.0,35.1944,35.2029,35.1429,35.1601,193008.0
2023-01-17 14:15:00,41.01,41.01,40.95,40.99,181747.0,35.1601,35.1601,35.1086,35.1429,181747.0
2023-01-17 14:20:00,40.99,41.0,40.96,40.97,114155.0,35.1429,35.1515,35.1172,35.1258,114155.0
2023-01-17 14:25:00,40.98,40.98,40.95,40.97,143229.0,35.1344,35.1344,35.1086,35.1258,143229.0
2023-01-17 14:30:00,40.96,40.99,40.94,40.96,190739.0,35.1172,35.1429,35.1001,35.1172,190739.0
2023-01-17 14:35:00,40.96,40.99,40.95,40.98,230462.0,35.1172,35.1429,35.1086,35.1344,230462.0
2023-01-17 14:40:00,40.98,41.03,40.97,41.02,187322.0,35.1344,35.1772,35.1258,35.1686,187322.0
2023-01-17 14:45:00,41.02,41.02,40.98,41.0,152206.0,35.1686,35.1686,35.1344,35.1515,152206.0
2023-01-17 14:50:00,41.0,41.01,40.95,40.96,223242.0,35.1515,35.1601,35.1086,35.1172,223242.0
2023-01-17 14:55:00,40.96,40.96,40.9,40.93,370694.0,35.1172,35.1172,35.0658,35.0915,370694.0
2023-01-17 15:00:00,40.93,41.01,40.92,40.98,256898.0,35.0915,35.1601,35.0829,35.1344,256898.0
2023-01-17 15:05:00,40.98,41.02,40.94,40.99,280459.0,35.1344,35.1686,35.1001,35.1429,280459.0
2023-01-17 15:10:00,40.99,41.02,40.97,41.02,185194.0,35.1429,35.1686,35.1258,35.1686,185194.0
2023-01-17 15:15:00,41.02,41.05,40.99,41.04,217552.0,35.1686,35.1944,35.1429,35.1858,217552.0
2023-01-17 15:20:00,41.04,41.04,40.98,41.01,245380.0,35.1858,35.1858,35.1344,35.1601,245380.0
2023-01-17 15:25:00,41.01,41.03,40.97,40.98,257540.0,35.1601,35.1772,35.1258,35.1344,257540.0
2023-01-17 15:30:00,40.98,41.01,40.94,40.98,309007.0,35.1344,35.1601,35.1001,35.1344,309007.0
2023-01-17 15:35:00,40.98,41.01,40.97,40.98,252647.0,35.1344,35.1601,35.1258,35.1344,252647.0
2023-01-17 15:40:00,40.99,40.99,40.95,40.95,447837.0,35.1429,35.1429,35.1086,35.1086,447837.0
2023-01-17 15:45:00,40.95,40.96,40.89,40.92,693960.0,35.1086,35.1172,35.0572,35.0829,693960.0
2023-01-17 15:50:00,40.91,40.92,40.79,40.8,718639.0,35.0743,35.0829,34.9715,34.98,718639.0
2023-01-17 15:55:00,40.81,40.88,40.8,40.85,1761454.0,34.9886,35.0486,34.98,35.0229,1761454.0
2023-01-18 09:30:00,40.86,40.86,40.53,40.54,599724.0,35.0315,35.0315,34.7485,34.7571,599724.0
2023-01-18 09:35:00,40.54,40.63,40.53,40.62,251052.0,34.7571,34.8343,34.7485,34.8257,251052.0
2023-01-18 09:40:00,40.63,40.72,40.61,40.66,302847.0,34.8343,34.9114,34.8171,34.86,302847.0
2023-01-18 09:45:00,40.67,40.7,40.53,40.53,302132.0,34.8686,34.8943,34.7485,34.7485,302132.0
2023-01-18 09:50:00,40.54,40.57,40.41,40.44,278908.0,34.7571,34.7828,34.6457,34.6714,278908.0
2023-01-18 09:55:00,40.45,40.59,40.44,40.52,211736.0,34.68,34.8,34.6714,34.74,211736.0
2023-01-18 10:00:00,40.51,40.59,40.47,40.52,222426.0,34.7314,34.8,34.6971,34.74,222426.0
2023-01-18 10:05:00,40.52,40.58,40.51,40.54,139285.0,34.74,34.7914,34.7314,34.7571,139285.0
2023-01-18 10:10:00,40.53,40.54,40.46,40.47,118176.0,34.7485,34.7571,34.6885,34.6971,118176.0
2023-01-18 10:15:00,40.48,40.51,40.45,40.5,208806.0,34.7057,34.7314,34.68,34.7228,208806.0
2023-01-18 10:20:00,40.5,40.53,40.47,40.48,159256.0,34.7228,34.7485,34.6971,34.7057,159256.0
2023-01-18 10:25:00,40.48,40.52,40.46,40.5,141510.0,34.7057,34.74,34.6885,34.7228,141510.0
2023-01-18 10:30:00,40.5,40.5,40.38,40.4,223305.0,34.7228,34.7228,34.6199,34.6371,223305.0
2023-01-18 10:35:00,40.4,40.47,40.39,40.45,127459.0,34.6371,34.6971,34.6285,34.68,127459.0
2023-01-18 10:40:00,40.45,40.48,40.42,40.47,237021.0,34.68,34.7057,34.6542,34.6971,237021.0
2023-01-18 10:45:00,40.47,40.53,40.44,40.5,221648.0,34.6971,34.7485,34.6714,34.7228,221648.0
2023-01-18 10:50:00,40.5,40.5,40.44,40.47,99639.0,34.7228,34.7228,34.6714,34.6971,99639.0
2023-01-18 10:55:00,40.46,40.47,40.37,40.39,176486.0,34.6885,34.6971,34.6114,34.6285,176486.0
2023-01-18 11:00:00,40.38,40.38,40.27,40.3,472407.0,34.6199,34.6199,34.5256,34.5514,472407.0
2023-01-18 11:05:00,40.3,40.31,40.24,40.27,217705.0,34.5514,34.5599,34.4999,34.5256,217705.0
2023-01-18 11:10:00,40.26,40.3,40.24,40.26,187497.0,34.5171,34.5514,34.4999,34.5171,187497.0
2023-01-18 11:15:00,40.27,40.28,40.22,40.23,200217.0,34.5256,34.5342,34.4828,34.4913,200217.0
2023-01-18 11:20:00,40.23,40.24,40.17,40.19,294332.0,34.4913,34.4999,34.4399,34.457,294332.0
2023-01-18 11:25:00,40.2,40.24,40.18,40.2,253678.0,34.4656,34.4999,34.4485,34.4656,253678.0
2023-01-18 11:30:00,40.19,40.19,40.12,40.16,270846.0,34.457,34.457,34.397,34.4313,270846.0
2023-01-18 11:35:00,40.16,40.16,40.09,40.12,183106.0,34.4313,34.4313,34.3713,34.397,183106.0
2023-01-18 11:40:00,40.11,40.13,40.07,40.12,133895.0,34.3885,34.4056,34.3542,34.397,133895.0
2023-01-18 11:45:00,40.13,40.19,40.07,40.18,150574.0,34.4056,34.457,34.3542,34.4485,150574.0
2023-01-18 11:50:00,40.18,40.25,40.15,40.23,303352.0,34.4485,34.5085,34.4227,34.4913,303352.0
2023-01-18 11:55:00,40.23,40.24,40.18,40.18,151931.0,34.4913,34.4999,34.4485,34.4485,151931.0
2023-01-18 12:00:00,40.18,40.18,40.13,40.15,140698.0,34.4485,34.4485,34.4056,34.4227,140698.0
2023-01-18 12:05:00,40.15,40.19,40.12,40.17,139014.0,34.4227,34.457,34.397,34.4399,139014.0
2023-01-18 12:10:00,40.18,40.23,40.17,40.22,92955.0,34.4485,34.4913,34.4399,34.4828,92955.0
2023-01-18 12:15:00,40.22,40.22,40.07,40.09,245954.0,34.4828,34.4828,34.3542,34.3713,245954.0
2023-01-18 12:20:00,40.09,40.12,40.09,40.1,124888.0,34.3713,34.397,34.3713,34.3799,124888.0
2023-01-18 12:25:00,40.1,40.11,40.07,40.09,171958.0,34.3799,34.3885,34.3542,34.3713,171958.0
2023-01-18 12:30:00,40.08,40.09,40.03,40.06,155683.0,34.3627,34.3713,34.3199,34.3456,155683.0
2023-01-18 12:35:00,40.06,40.09,40.04,40.04,74778.0,34.3456,34.3713,34.3284,34.3284,74778.0
2023-01-18 12:40:00,40.05,40.09,40.04,40.05,161717.0,34.337,34.3713,34.3284,34.337,161717.0
2023-01-18 12:45:00,40.06,40.08,40.02,40.07,147979.0,34.3456,34.3627,34.3113,34.3542,147979.0
2023-01-18 12:50:00,40.08,40.08,39.95,39.99,460435.0,34.3627,34.3627,34.2513,34.2856,460435.0
2023-01-18 12:55:00,39.98,39.99,39.95,39.97,115949.0,34.277,34.2856,34.2513,34.2684,115949.0
2023-01-18 13:00:00,39.97,39.99,39.91,39.91,200029.0,34.2684,34.2856,34.217,34.217,200029.0
2023-01-18 13:05:00,39.91,39.93,39.88,39.9,122423.0,34.217,34.2341,34.1913,34.2084,122423.0
2023-01-18 13:10:00,39.9,39.92,39.84,39.88,172901.0,34.2084,34.2256,34.157,34.1913,172901.0
2023-01-18 13:15:00,39.88,39.89,39.83,39.84,146885.0,34.1913,34.1998,34.1484,34.157,146885.0
2023-01-18 13:20:00,39.84,39.88,39.82,39.86,217491.0,34.157,34.1913,34.1398,34.1741,217491.0
2023-01-18 13:25:00,39.86,39.89,39.83,39.86,288833.0,34.1741,34.1998,34.1484,34.1741,288833.0
2023-01-18 13:30:00,39.85,39.89,39.84,39.88,186696.0,34.1655,34.1998,34.157,34.1913,186696.0
2023-01-18 13:35:00,39.88,39.93,39.86,39.92,163171.0,34.1913,34.2341,34.1741,34.2256,163171.0
2023-01-18 13:40:00,39.92,39.97,39.91,39.97,159019.0,34.2256,34.2684,34.217,34.2684,159019.0
2023-01-18 13:45:00,39.96,40.01,39.96,39.98,109562.0,34.2599,34.3027,34.2599,34.277,109562.0
2023-01-18 13:50:00,39.98,40.06,39.98,40.05,122333.0,34.277,34.3456,34.277,34.337,122333.0
2023-01-18 13:55:00,40.05,40.05,40.0,40.02,105472.0,34.337,34.337,34.2941,34.3113,105472.0
2023-01-18 14:00:00,40.01,40.08,40.01,40.07,227679.0,34.3027,34.3627,34.3027,34.3542,227679.0
2023-01-18 14:05:00,40.07,40.09,40.03,40.07,165270.0,34.3542,34.3713,34.3199,34.3542,165270.0
2023-01-18 14:10:00,40.07,40.11,40.06,40.09,198164.0,34.3542,34.3885,34.3456,34.3713,198164.0
2023-01-18 14:15:00,40.08,40.09,40.05,40.05,141809.0,34.3627,34.3713,34.337,34.337,141809.0
2023-01-18 14:20:00,40.05,40.08,40.04,40.05,119133.0,34.337,34.3627,34.3284,34.337,119133.0
2023-01-18 14:25:00,40.05,40.1,40.05,40.08,166399.0,34.337,34.3799,34.337,34.3627,166399.0
2023-01-18 14:30:00,40.08,40.1,40.03,40.04,173787.0,34.3627,34.3799,34.3199,34.3284,173787.0
2023-01-18 14:35:00,40.04,40.06,40.01,40.02,96837.0,34.3284,34.3456,34.3027,34.3113,96837.0
2023-01-18 14:40:00,40.02,40.04,39.98,39.99,165762.0,34.3113,34.3284,34.277,34.2856,165762.0
2023-01-18 14:45:00,39.98,40.04,39.98,40.04,138821.0,34.277,34.3284,34.277,34.3284,138821.0
2023-01-18 14:50:00,40.03,40.07,40.02,40.07,137617.0,34.3199,34.3542,34.3113,34.3542,137617.0
2023-01-18 14:55:00,40.06,40.07,40.03,40.06,122258.0,34.3456,34.3542,34.3199,34.3456,122258.0
2023-01-18 15:00:00,40.06,40.08,40.04,40.07,294573.0,34.3456,34.3627,34.3284,34.3542,294573.0
2023-01-18 15:05:00,40.06,40.12,40.05,40.12,270828.0,34.3456,34.397,34.337,34.397,270828.0
2023-01-18 15:10:00,40.12,40.16,40.1,40.12,195471.0,34.397,34.4313,34.3799,34.397,195471.0
2023-01-18 15:15:00,40.12,40.16,40.09,40.15,181602.0,34.397,34.4313,34.3713,34.4227,181602.0
2023-01-18 15:20:00,40.15,40.22,40.13,40.18,209754.0,34.4227,34.4828,34.4056,34.4485,209754.0
2023-01-18 15:25:00,40.18,40.2,40.17,40.17,196347.0,34.4485,34.4656,34.4399,34.4399,196347.0
2023-01-18 15:30:00,40.17,40.2,40.1,40.11,473067.0,34.4399,34.4656,34.3799,34.3885,473067.0
2023-01-18 15:35:00,40.1,40.12,40.08,40.09,209429.0,34.3799,34.397,34.3627,34.3713,209429.0
2023-01-18 15:40:00,40.09,40.09,39.99,39.99,297973.0,34.3713,34.3713,34.2856,34.2856,297973.0
2023-01-18 15:45:00,39.99,40.02,39.95,39.98,383182.0,34.2856,34.3113,34.2513,34.277,383182.0
2023-01-18 15:50:00,39.98,40.01,39.95,39.96,604658.0,34.277,34.3027,34.2513,34.2599,604658.0
2023-01-18 15:55:00,39.96,39.98,39.93,39.96,1247302.0,34.2599,34.277,34.2341,34.2599,1247302.0
2023-01-19 09:30:00,39.71,39.8,39.47,39.55,808844.0,34.0455,34.1227,33.8397,33.9083,808844.0
2023-01-19 09:35:00,39.54,39.7,39.52,39.63,366604.0,33.8998,34.0369,33.8826,33.9769,366604.0
2023-01-19 09:40:00,39.64,39.75,39.61,39.69,328404.0,33.9855,34.0798,33.9598,34.0284,328404.0
2023-01-19 09:45:00,39.7,39.76,39.61,39.74,245373.0,34.0369,34.0884,33.9598,34.0712,245373.0
2023-01-19 09:50:00,39.75,39.8,39.68,39.77,191812.0,34.0798,34.1227,34.0198,34.097,191812.0
2023-01-19 09:55:00,39.77,39.87,39.76,39.8,317777.0,34.097,34.1827,34.0884,34.1227,317777.0
2023-01-19 10:00:00,39.8,39.8,39.66,39.68,455027.0,34.1227,34.1227,34.0026,34.0198,455027.0
2023-01-19 10:05:00,39.69,39.84,39.68,39.78,179625.0,34.0284,34.157,34.0198,34.1055,179625.0
2023-01-19 10:10:00,39.79,39.83,39.62,39.71,185730.0,34.1141,34.1484,33.9684,34.0455,185730.0
2023-01-19 10:15:00,39.71,39.71,39.64,39.66,123672.0,34.0455,34.0455,33.9855,34.0026,123672.0
2023-01-19 10:20:00,39.66,39.8,39.65,39.77,154605.0,34.0026,34.1227,33.9941,34.097,154605.0
2023-01-19 10:25:00,39.77,39.79,39.73,39.73,123624.0,34.097,34.1141,34.0627,34.0627,123624.0
2023-01-19 10:30:00,39.73,39.73,39.65,39.67,129443.0,34.0627,34.0627,33.9941,34.0112,129443.0
2023-01-19 10:35:00,39.67,39.7,39.63,39.65,166748.0,34.0112,34.0369,33.9769,33.9941,166748.0
2023-01-19 10:40:00,39.65,39.68,39.6,39.64,149712.0,33.9941,34.0198,33.9512,33.9855,149712.0
2023-01-19 10:45:00,39.64,39.69,39.56,39.57,192416.0,33.9855,34.0284,33.9169,33.9255,192416.0
2023-01-19 10:50:00,39.57,39.59,39.55,39.57,76913.0,33.9255,33.9426,33.9083,33.9255,76913.0
2023-01-19 10:55:00,39.56,39.59,39.53,39.57,128776.0,33.9169,33.9426,33.8912,33.9255,128776.0
2023-01-19 11:00:00,39.58,39.64,39.57,39.59,97181.0,33.9341,33.9855,33.9255,33.9426,97181.0
2023-01-19 11:05:00,39.59,39.68,39.57,39.68,136166.0,33.9426,34.0198,33.9255,34.0198,136166.0
2023-01-19 11:10:00,39.68,39.73,39.67,39.7,126332.0,34.0198,34.0627,34.0112,34.0369,126332.0
2023-01-19 11:15:00,39.69,39.74,39.69,39.73,117496.0,34.0284,34.0712,34.0284,34.0627,117496.0
2023-01-19 11:20:00,39.73,39.73,39.67,39.67,152631.0,34.0627,34.0627,34.0112,34.0112,152631.0
2023-01-19 11:25:00,39.68,39.69,39.55,39.55,225482.0,34.0198,34.0284,33.9083,33.9083,225482.0
2023-01-19 11:30:00,39.55,39.63,39.54,39.63,226826.0,33.9083,33.9769,33.8998,33.9769,226826.0
2023-01-19 11:35:00,39.63,39.68,39.61,39.65,185926.0,33.9769,34.0198,33.9598,33.9941,185926.0
2023-01-19 11:40:00,39.65,39.66,39.54,39.55,200463.0,33.9941,34.0026,33.8998,33.9083,200463.0
2023-01-19 11:45:00,39.55,39.6,39.52,39.59,180553.0,33.9083,33.9512,33.8826,33.9426,180553.0
2023-01-19 11:50:00,39.59,39.62,39.56,39.61,137760.0,33.9426,33.9684,33.9169,33.9598,137760.0
2023-01-19 11:55:00,39.62,39.63,39.6,39.63,95299.0,33.9684,33.9769,33.9512,33.9769,95299.0
2023-01-19 12:00:00,39.63,39.72,39.61,39.7,193659.0,33.9769,34.0541,33.9598,34.0369,193659.0
2023-01-19 12:05:00,39.71,39.75,39.7,39.72,145910.0,34.0455,34.0798,34.0369,34.0541,145910.0
2023-01-19 12:10:00,39.72,39.74,39.7,39.72,136644.0,34.0541,34.0712,34.0369,34.0541,136644.0
2023-01-19 12:15:00,39.73,39.82,39.72,39.8,244617.0,34.0627,34.1398,34.0541,34.1227,244617.0
2023-01-19 12:20:00,39.8,39.8,39.74,39.76,122383.0,34.1227,34.1227,34.0712,34.0884,122383.0
2023-01-19 12:25:00,39.76,39.82,39.75,39.79,123109.0,34.0884,34.1398,34.0798,34.1141,123109.0
2023-01-19 12:30:00,39.79,39.83,39.78,39.8,110882.0,34.1141,34.1484,34.1055,34.1227,110882.0
2023-01-19 12:35:00,39.79,39.86,39.79,39.86,97798.0,34.1141,34.1741,34.1141,34.1741,97798.0
2023-01-19 12:40:00,39.85,39.87,39.83,39.85,128048.0,34.1655,34.1827,34.1484,34.1655,128048.0
2023-01-19 12:45:00,39.85,39.9,39.85,39.89,171278.0,34.1655,34.2084,34.1655,34.1998,171278.0
2023-01-19 12:50:00,39.89,39.9,39.86,39.87,98322.0,34.1998,34.2084,34.1741,34.1827,98322.0
2023-01-19 12:55:00,39.86,39.96,39.85,39.94,1416871.0,34.1741,34.2599,34.1655,34.2427,1416871.0
2023-01-19 13:00:00,39.94,40.09,39.91,40.07,194761.0,34.2427,34.3713,34.217,34.3542,194761.0
2023-01-19 13:05:00,40.08,40.09,40.01,40.04,73072.0,34.3627,34.3713,34.3027,34.3284,73072.0
2023-01-19 13:10:00,40.04,40.04,39.96,40.02,436744.0,34.3284,34.3284,34.2599,34.3113,436744.0
2023-01-19 13:15:00,40.02,40.05,39.95,40.02,333532.0,34.3113,34.337,34.2513,34.3113,333532.0
2023-01-19 13:20:00,40.02,40.06,40.02,40.05,100358.0,34.3113,34.3456,34.3113,34.337,100358.0
2023-01-19 13:25:00,40.04,40.05,39.96,40.0,90433.0,34.3284,34.337,34.2599,34.2941,90433.0
2023-01-19 13:30:00,40.0,40.09,40.0,40.04,163896.0,34.2941,34.3713,34.2941,34.3284,163896.0
2023-01-19 13:35:00,40.04,40.07,40.02,40.04,361776.0,34.3284,34.3542,34.3113,34.3284,361776.0
2023-01-19 13:40:00,40.04,40.08,39.99,40.0,95399.0,34.3284,34.3627,34.2856,34.2941,95399.0
2023-01-19 13:45:00,40.01,40.01,39.94,39.95,138008.0,34.3027,34.3027,34.2427,34.2513,138008.0
2023-01-19 13:50:00,39.95,39.95,39.9,39.95,113817.0,34.2513,34.2513,34.2084,34.2513,113817.0
2023-01-19 13:55:00,39.95,40.02,39.94,39.99,202806.0,34.2513,34.3113,34.2427,34.2856,202806.0
2023-01-19 14:00:00,39.99,40.01,39.96,40.0,215017.0,34.2856,34.3027,34.2599,34.2941,215017.0
2023-01-19 14:05:00,40.0,40.01,39.96,40.0,224107.0,34.2941,34.3027,34.2599,34.2941,224107.0
2023-01-19 14:10:00,40.0,40.01,39.99,40.01,279060.0,34.2941,34.3027,34.2856,34.3027,279060.0
2023-01-19 14:15:00,40.0,40.1,40.0,40.08,253815.0,34.2941,34.3799,34.2941,34.3627,253815.0
2023-01-19 14:20:00,40.08,40.09,40.04,40.08,219082.0,34.3627,34.3713,34.3284,34.3627,219082.0
2023-01-19 14:25:00,40.08,40.08,40.03,40.06,125941.0,34.3627,34.3627,34.3199,34.3456,125941.0
2023-01-19 14:30:00,40.06,40.1,40.04,40.09,165030.0,34.3456,34.3799,34.3284,34.3713,165030.0
2023-01-19 14:35:00,40.09,40.15,40.08,40.13,167614.0,34.3713,34.4227,34.3627,34.4056,167614.0
2023-01-19 14:40:00,40.13,40.15,40.09,40.14,114220.0,34.4056,34.4227,34.3713,34.4142,114220.0
2023-01-19 14:45:00,40.14,40.18,40.13,40.17,137752.0,34.4142,34.4485,34.4056,34.4399,137752.0
2023-01-19 14:50:00,40.18,40.22,40.15,40.2,670492.0,34.4485,34.4828,34.4227,34.4656,670492.0
2023-01-19 14:55:00,40.2,40.28,40.19,40.22,253105.0,34.4656,34.5342,34.457,34.4828,253105.0
2023-01-19 15:00:00,40.22,40.23,40.19,40.2,122074.0,34.4828,34.4913,34.457,34.4656,122074.0
2023-01-19 15:05:00,40.2,40.2,40.14,40.15,174957.0,34.4656,34.4656,34.4142,34.4227,174957.0
2023-01-19 15:10:00,40.15,40.16,40.13,40.14,186238.0,34.4227,34.4313,34.4056,34.4142,186238.0
2023-01-19 15:15:00,40.14,40.15,40.1,40.14,518898.0,34.4142,34.4227,34.3799,34.4142,518898.0
2023-01-19 15:20:00,40.14,40.14,40.1,40.11,101942.0,34.4142,34.4142,34.3799,34.3885,101942.0
2023-01-19 15:25:00,40.12,40.2,40.1,40.19,168601.0,34.397,34.4656,34.3799,34.457,168601.0
2023-01-19 15:30:00,40.19,40.21,40.16,40.2,390886.0,34.457,34.4742,34.4313,34.4656,390886.0
2023-01-19 15:35:00,40.2,40.21,40.18,40.19,157059.0,34.4656,34.4742,34.4485,34.457,157059.0
2023-01-19 15:40:00,40.18,40.19,40.08,40.09,267412.0,34.4485,34.457,34.3627,34.3713,267412.0
2023-01-19 15:45:00,40.09,40.14,40.09,40.13,265220.0,34.3713,34.4142,34.3713,34.4056,265220.0
2023-01-19 15:50:00,40.13,40.13,40.04,40.05,573031.0,34.4056,34.4056,34.3284,34.337,573031.0
2023-01-19 15:55:00,40.05,40.12,39.96,40.08,2332793.0,34.337,34.397,34.2599,34.3627,2332793.0
2023-01-20 09:30:00,40.04,40.16,39.62,39.73,1803694.0,34.3284,34.4313,33.9684,34.0627,1803694.0
2023-01-20 09:35:00,39.73,39.78,39.61,39.65,333022.0,34.0627,34.1055,33.9598,33.9941,333022.0
2023-01-20 09:40:00,39.65,39.66,39.46,39.54,376605.0,33.9941,34.0026,33.8312,33.8998,376605.0
2023-01-20 09:45:00,39.54,39.66,39.51,39.66,280467.0,33.8998,34.0026,33.874,34.0026,280467.0
2023-01-20 09:50:00,39.67,39.7,39.6,39.62,186504.0,34.0112,34.0369,33.9512,33.9684,186504.0
2023-01-20 09:55:00,39.61,39.68,39.61,39.67,163142.0,33.9598,34.0198,33.9598,34.0112,163142.0
2023-01-20 10:00:00,39.68,39.72,39.65,39.66,211723.0,34.0198,34.0541,33.9941,34.0026,211723.0
2023-01-20 10:05:00,39.67,39.81,39.67,39.79,230046.0,34.0112,34.1312,34.0112,34.1141,230046.0
2023-01-20 10:10:00,39.79,39.82,39.76,39.79,290162.0,34.1141,34.1398,34.0884,34.1141,290162.0
2023-01-20 10:15:00,39.79,39.86,39.78,39.79,281032.0,34.1141,34.1741,34.1055,34.1141,281032.0
2023-01-20 10:20:00,39.79,39.82,39.75,39.79,175765.0,34.1141,34.1398,34.0798,34.1141,175765.0
2023-01-20 10:25:00,39.79,39.82,39.76,39.82,192763.0,34.1141,34.1398,34.0884,34.1398,192763.0
2023-01-20 10:30:00,39.82,39.88,39.8,39.87,182208.0,34.1398,34.1913,34.1227,34.1827,182208.0
2023-01-20 10:35:00,39.87,40.0,39.85,39.9,246930.0,34.1827,34.2941,34.1655,34.2084,246930.0
2023-01-20 10:40:00,39.89,39.9,39.66,39.66,635747.0,34.1998,34.2084,34.0026,34.0026,635747.0
2023-01-20 10:45:00,39.66,39.82,39.66,39.82,214067.0,34.0026,34.1398,34.0026,34.1398,214067.0
2023-01-20 10:50:00,39.81,39.94,39.81,39.94,210671.0,34.1312,34.2427,34.1312,34.2427,210671.0
2023-01-20 10:55:00,39.93,39.95,39.89,39.92,122817.0,34.2341,34.2513,34.1998,34.2256,122817.0
2023-01-20 11:00:00,39.92,40.02,39.91,39.99,162414.0,34.2256,34.3113,34.217,34.2856,162414.0
2023-01-20 11:05:00,39.99,40.01,39.94,39.95,130355.0,34.2856,34.3027,34.2427,34.2513,130355.0
2023-01-20 11:10:00,39.94,39.97,39.86,39.89,281854.0,34.2427,34.2684,34.1741,34.1998,281854.0
2023-01-20 11:15:00,39.89,39.91,39.83,39.86,183185.0,34.1998,34.217,34.1484,34.1741,183185.0
2023-01-20 11:20:00,39.86,39.87,39.81,39.86,145850.0,34.1741,34.1827,34.1312,34.1741,145850.0
2023-01-20 11:25:00,39.86,39.86,39.78,39.8,246912.0,34.1741,34.1741,34.1055,34.1227,246912.0
2023-01-20 11:30:00,39.8,39.83,39.77,39.8,231981.0,34.1227,34.1484,34.097,34.1227,231981.0
2023-01-20 11:35:00,39.8,39.86,39.78,39.79,173288.0,34.1227,34.1741,34.1055,34.1141,173288.0
2023-01-20 11:40:00,39.79,39.79,39.75,39.76,158093.0,34.1141,34.1141,34.0798,34.0884,158093.0
2023-01-20 11:45:00,39.76,39.76,39.68,39.7,190988.0,34.0884,34.0884,34.0198,34.0369,190988.0
2023-01-20 11:50:00,39.7,39.75,39.69,39.75,164962.0,34.0369,34.0798,34.0284,34.0798,164962.0
2023-01-20 11:55:00,39.75,39.77,39.69,39.73,184731.0,34.0798,34.097,34.0284,34.0627,184731.0
2023-01-20 12:00:00,39.73,39.74,39.65,39.66,133329.0,34.0627,34.0712,33.9941,34.0026,133329.0
2023-01-20 12:05:00,39.66,39.69,39.65,39.66,161726.0,34.0026,34.0284,33.9941,34.0026,161726.0
2023-01-20 12:10:00,39.66,39.72,39.65,39.71,115216.0,34.0026,34.0541,33.9941,34.0455,115216.0
2023-01-20 12:15:00,39.7,39.71,39.66,39.7,141101.0,34.0369,34.0455,34.0026,34.0369,141101.0
2023-01-20 12:20:00,39.7,39.72,39.67,39.7,185314.0,34.0369,34.0541,34.0112,34.0369,185314.0
2023-01-20 12:25:00,39.7,39.72,39.68,39.69,139719.0,34.0369,34.0541,34.0198,34.0284,139719.0
2023-01-20 12:30:00,39.69,39.75,39.69,39.72,127126.0,34.0284,34.0798,34.0284,34.0541,127126.0
2023-01-20 12:35:00,39.71,39.75,39.71,39.75,133994.0,34.0455,34.0798,34.0455,34.0798,133994.0
2023-01-20 12:40:00,39.74,39.79,39.73,39.76,112272.0,34.0712,34.1141,34.0627,34.0884,112272.0
2023-01-20 12:45:00,39.76,39.78,39.75,39.77,102045.0,34.0884,34.1055,34.0798,34.097,102045.0
2023-01-20 12:50:00,39.77,39.8,39.76,39.76,97224.0,34.097,34.1227,34.0884,34.0884,97224.0
2023-01-20 12:55:00,39.76,39.78,39.75,39.77,111992.0,34.0884,34.1055,34.0798,34.097,111992.0
2023-01-20 13:00:00,39.76,39.81,39.76,39.77,125259.0,34.0884,34.1312,34.0884,34.097,125259.0
2023-01-20 13:05:00,39.77,39.8,39.75,39.79,127326.0,34.097,34.1227,34.0798,34.1141,127326.0
2023-01-20 13:10:00,39.79,39.81,39.74,39.8,120328.0,34.1141,34.1312,34.0712,34.1227,120328.0
2023-01-20 13:15:00,39.8,39.81,39.75,39.75,107779.0,34.1227,34.1312,34.0798,34.0798,107779.0
2023-01-20 13:20:00,39.75,39.77,39.73,39.77,151177.0,34.0798,34.097,34.0627,34.097,151177.0
2023-01-20 13:25:00,39.77,39.8,39.76,39.79,121215.0,34.097,34.1227,34.0884,34.1141,121215.0
2023-01-20 13:30:00,39.8,39.86,39.8,39.84,200398.0,34.1227,34.1741,34.1227,34.157,200398.0
2023-01-20 13:35:00,39.84,39.91,39.83,39.87,130944.0,34.157,34.217,34.1484,34.1827,130944.0
2023-01-20 13:40:00,39.88,39.88,39.82,39.83,126928.0,34.1913,34.1913,34.1398,34.1484,126928.0
2023-01-20 13:45:00,39.84,39.9,39.82,39.89,107780.0,34.157,34.2084,34.1398,34.1998,107780.0
2023-01-20 13:50:00,39.89,39.91,39.85,39.87,128352.0,34.1998,34.217,34.1655,34.1827,128352.0
2023-01-20 13:55:00,39.87,39.88,39.84,39.87,92289.0,34.1827,34.1913,34.157,34.1827,92289.0
2023-01-20 14:00:00,39.86,39.87,39.81,39.84,148504.0,34.1741,34.1827,34.1312,34.157,148504.0
2023-01-20 14:05:00,39.83,39.91,39.83,39.88,160750.0,34.1484,34.217,34.1484,34.1913,160750.0
2023-01-20 14:10:00,39.88,39.9,39.86,39.88,119852.0,34.1913,34.2084,34.1741,34.1913,119852.0
2023-01-20 14:15:00,39.88,39.89,39.85,39.89,116823.0,34.1913,34.1998,34.1655,34.1998,116823.0
2023-01-20 14:20:00,39.88,39.91,39.87,39.91,126154.0,34.1913,34.217,34.1827,34.217,126154.0
2023-01-20 14:25:00,39.91,39.94,39.88,39.92,175439.0,34.217,34.2427,34.1913,34.2256,175439.0
2023-01-20 14:30:00,39.91,39.96,39.91,39.95,172739.0,34.217,34.2599,34.217,34.2513,172739.0
2023-01-20 14:35:00,39.95,39.95,39.9,39.91,212329.0,34.2513,34.2513,34.2084,34.217,212329.0
2023-01-20 14:40:00,39.92,39.92,39.89,39.9,126855.0,34.2256,34.2256,34.1998,34.2084,126855.0
2023-01-20 14:45:00,39.9,39.9,39.87,39.89,131798.0,34.2084,34.2084,34.1827,34.1998,131798.0
2023-01-20 14:50:00,39.88,39.89,39.86,39.87,180056.0,34.1913,34.1998,34.1741,34.1827,180056.0
2023-01-20 14:55:00,39.87,39.92,39.86,39.91,154820.0,34.1827,34.2256,34.1741,34.217,154820.0
2023-01-20 15:00:00,39.92,39.98,39.92,39.98,219089.0,34.2256,34.277,34.2256,34.277,219089.0
2023-01-20 15:05:00,39.97,39.98,39.88,39.88,252010.0,34.2684,34.277,34.1913,34.1913,252010.0
2023-01-20 15:10:00,39.88,39.92,39.86,39.89,289868.0,34.1913,34.2256,34.1741,34.1998,289868.0
2023-01-20 15:15:00,39.89,39.94,39.88,39.91,274122.0,34.1998,34.2427,34.1913,34.217,274122.0
2023-01-20 15:20:00,39.91,39.92,39.83,39.89,375388.0,34.217,34.2256,34.1484,34.1998,375388.0
2023-01-20 15:25:00,39.89,39.92,39.85,39.9,258546.0,34.1998,34.2256,34.1655,34.2084,258546.0
2023-01-20 15:30:00,39.91,39.96,39.89,39.89,414313.0,34.217,34.2599,34.1998,34.1998,414313.0
2023-01-20 15:35:00,39.89,39.96,39.87,39.95,247493.0,34.1998,34.2599,34.1827,34.2513,247493.0
2023-01-20 15:40:00,39.95,39.97,39.91,39.96,336698.0,34.2513,34.2684,34.217,34.2599,336698.0
2023-01-20 15:45:00,39.96,40.01,39.95,39.98,563768.0,34.2599,34.3027,34.2513,34.277,563768.0
2023-01-20 15:50:00,39.98,40.03,39.95,39.99,705093.0,34.277,34.3199,34.2513,34.2856,705093.0
2023-01-20 15:55:00,40.0,40.03,39.98,40.01,1404067.0,34.2941,34.3199,34.277,34.3027,1404067.0
2023-01-23 09:30:00,39.99,40.05,39.75,39.87,858208.0,34.2856,34.337,34.0798,34.1827,858208.0
2023-01-23 09:35:00,39.88,39.9,39.68,39.72,389872.0,34.1913,34.2084,34.0198,34.0541,389872.0
2023-01-23 09:40:00,39.71,39.9,39.71,39.89,235790.0,34.0455,34.2084,34.0455,34.1998,235790.0
2023-01-23 09:45:00,39.9,39.98,39.87,39.92,193947.0,34.2084,34.277,34.1827,34.2256,193947.0
2023-01-23 09:50:00,39.93,40.0,39.91,39.94,257975.0,34.2341,34.2941,34.217,34.2427,257975.0
2023-01-23 09:55:00,39.94,40.0,39.9,39.99,376629.0,34.2427,34.2941,34.2084,34.2856,376629.0
2023-01-23 10:00:00,40.0,40.06,39.98,40.03,416112.0,34.2941,34.3456,34.277,34.3199,416112.0
2023-01-23 10:05:00,40.02,40.06,39.96,39.98,173230.0,34.3113,34.3456,34.2599,34.277,173230.0
2023-01-23 10:10:00,39.98,40.16,39.97,40.09,211359.0,34.277,34.4313,34.2684,34.3713,211359.0
2023-01-23 10:15:00,40.08,40.11,40.01,40.02,234305.0,34.3627,34.3885,34.3027,34.3113,234305.0
2023-01-23 10:20:00,40.02,40.07,40.01,40.04,299989.0,34.3113,34.3542,34.3027,34.3284,299989.0
2023-01-23 10:25:00,40.03,40.08,39.98,40.04,228521.0,34.3199,34.3627,34.277,34.3284,228521.0
2023-01-23 10:30:00,40.05,40.11,40.04,40.05,234084.0,34.337,34.3885,34.3284,34.337,234084.0
2023-01-23 10:35:00,40.05,40.14,40.05,40.13,270691.0,34.337,34.4142,34.337,34.4056,270691.0
2023-01-23 10:40:00,40.13,40.2,40.12,40.14,247443.0,34.4056,34.4656,34.397,34.4142,247443.0
2023-01-23 10:45:00,40.13,40.24,40.12,40.23,267417.0,34.4056,34.4999,34.397,34.4913,267417.0
2023-01-23 10:50:00,40.23,40.25,40.17,40.18,265473.0,34.4913,34.5085,34.4399,34.4485,265473.0
2023-01-23 10:55:00,40.18,40.19,40.13,40.14,259747.0,34.4485,34.457,34.4056,34.4142,259747.0
2023-01-23 11:00:00,40.14,40.28,40.13,40.26,239149.0,34.4142,34.5342,34.4056,34.5171,239149.0
2023-01-23 11:05:00,40.26,40.32,40.25,40.3,252630.0,34.5171,34.5685,34.5085,34.5514,252630.0
2023-01-23 11:10:00,40.3,40.33,40.27,40.27,186165.0,34.5514,34.5771,34.5256,34.5256,186165.0
2023-01-23 11:15:00,40.28,40.32,40.22,40.31,268986.0,34.5342,34.5685,34.4828,34.5599,268986.0
2023-01-23 11:20:00,40.32,40.34,40.22,40.22,333571.0,34.5685,34.5856,34.4828,34.4828,333571.0
2023-01-23 11:25:00,40.23,40.23,40.11,40.15,306071.0,34.4913,34.4913,34.3885,34.4227,306071.0
2023-01-23 11:30:00,40.15,40.15,40.02,40.05,304963.0,34.4227,34.4227,34.3113,34.337,304963.0
2023-01-23 11:35:00,40.05,40.13,40.05,40.09,229869.0,34.337,34.4056,34.337,34.3713,229869.0
2023-01-23 11:40:00,40.09,40.13,40.04,40.05,153817.0,34.3713,34.4056,34.3284,34.337,153817.0
2023-01-23 11:45:00,40.05,40.06,40.0,40.0,184057.0,34.337,34.3456,34.2941,34.2941,184057.0
2023-01-23 11:50:00,40.0,40.01,39.93,40.0,216503.0,34.2941,34.3027,34.2341,34.2941,216503.0
2023-01-23 11:55:00,40.01,40.05,39.99,40.04,156208.0,34.3027,34.337,34.2856,34.3284,156208.0
2023-01-23 12:00:00,40.04,40.04,39.98,39.99,163332.0,34.3284,34.3284,34.277,34.2856,163332.0
2023-01-23 12:05:00,39.99,40.0,39.93,39.97,220288.0,34.2856,34.2941,34.2341,34.2684,220288.0
2023-01-23 12:10:00,39.96,40.0,39.95,39.96,492317.0,34.2599,34.2941,34.2513,34.2599,492317.0
2023-01-23 12:15:00,39.96,40.0,39.91,39.99,285352.0,34.2599,34.2941,34.217,34.2856,285352.0
2023-01-23 12:20:00,39.98,40.01,39.96,39.97,195595.0,34.277,34.3027,34.2599,34.2684,195595.0
2023-01-23 12:25:00,39.98,40.06,39.97,40.01,254447.0,34.277,34.3456,34.2684,34.3027,254447.0
2023-01-23 12:30:00,40.01,40.08,40.0,40.07,206870.0,34.3027,34.3627,34.2941,34.3542,206870.0
2023-01-23 12:35:00,40.06,40.14,40.06,40.12,177415.0,34.3456,34.4142,34.3456,34.397,177415.0
2023-01-23 12:40:00,40.13,40.13,40.08,40.1,262373.0,34.4056,34.4056,34.3627,34.3799,262373.0
2023-01-23 12:45:00,40.1,40.14,40.06,40.08,690312.0,34.3799,34.4142,34.3456,34.3627,690312.0
2023-01-23 12:50:00,40.08,40.13,40.06,40.12,183835.0,34.3627,34.4056,34.3456,34.397,183835.0
2023-01-23 12:55:00,40.11,40.14,40.06,40.13,208323.0,34.3885,34.4142,34.3456,34.4056,208323.0
2023-01-23 13:00:00,40.12,40.17,40.09,40.09,166485.0,34.397,34.4399,34.3713,34.3713,166485.0
2023-01-23 13:05:00,40.1,40.1,40.06,40.09,171269.0,34.3799,34.3799,34.3456,34.3713,171269.0
2023-01-23 13:10:00,40.09,40.11,40.05,40.09,164741.0,34.3713,34.3885,34.337,34.3713,164741.0
2023-01-23 13:15:00,40.09,40.15,40.08,40.14,172937.0,34.3713,34.4227,34.3627,34.4142,172937.0
2023-01-23 13:20:00,40.15,40.18,40.11,40.14,235022.0,34.4227,34.4485,34.3885,34.4142,235022.0
2023-01-23 13:25:00,40.15,40.15,40.1,40.14,199602.0,34.4227,34.4227,34.3799,34.4142,199602.0
2023-01-23 13:30:00,40.14,40.16,40.11,40.16,248729.0,34.4142,34.4313,34.3885,34.4313,248729.0
2023-01-23 13:35:00,40.16,40.17,40.11,40.12,151224.0,34.4313,34.4399,34.3885,34.397,151224.0
2023-01-23 13:40:00,40.13,40.17,40.09,40.12,232293.0,34.4056,34.4399,34.3713,34.397,232293.0
2023-01-23 13:45:00,40.12,40.17,40.09,40.11,245609.0,34.397,34.4399,34.3713,34.3885,245609.0
2023-01-23 13:50:00,40.11,40.13,40.07,40.07,236810.0,34.3885,34.4056,34.3542,34.3542,236810.0
2023-01-23 13:55:00,40.08,40.11,40.07,40.09,211241.0,34.3627,34.3885,34.3542,34.3713,211241.0
2023-01-23 14:00:00,40.08,40.09,39.97,39.98,287888.0,34.3627,34.3713,34.2684,34.277,287888.0
2023-01-23 14:05:00,39.98,39.98,39.92,39.95,302770.0,34.277,34.277,34.2256,34.2513,302770.0
2023-01-23 14:10:00,39.96,39.96,39.87,39.9,318752.0,34.2599,34.2599,34.1827,34.2084,318752.0
2023-01-23 14:15:00,39.91,39.91,39.83,39.89,272718.0,34.217,34.217,34.1484,34.1998,272718.0
2023-01-23 14:20:00,39.89,39.91,39.82,39.83,561505.0,34.1998,34.217,34.1398,34.1484,561505.0
2023-01-23 14:25:00,39.83,39.87,39.82,39.83,280744.0,34.1484,34.1827,34.1398,34.1484,280744.0
2023-01-23 14:30:00,39.82,39.85,39.81,39.83,234072.0,34.1398,34.1655,34.1312,34.1484,234072.0
2023-01-23 14:35:00,39.83,39.86,39.78,39.8,340676.0,34.1484,34.1741,34.1055,34.1227,340676.0
2023-01-23 14:40:00,39.8,39.81,39.73,39.76,194754.0,34.1227,34.1312,34.0627,34.0884,194754.0
2023-01-23 14:45:00,39.76,39.76,39.68,39.69,425717.0,34.0884,34.0884,34.0198,34.0284,425717.0
2023-01-23 14:50:00,39.69,39.7,39.56,39.59,423678.0,34.0284,34.0369,33.9169,33.9426,423678.0
2023-01-23 14:55:00,39.58,39.62,39.51,39.55,624457.0,33.9341,33.9684,33.874,33.9083,624457.0
2023-01-23 15:00:00,39.54,39.55,39.48,39.5,490040.0,33.8998,33.9083,33.8483,33.8655,490040.0
2023-01-23 15:05:00,39.51,39.51,39.45,39.46,602252.0,33.874,33.874,33.8226,33.8312,602252.0
2023-01-23 15:10:00,39.46,39.5,39.42,39.48,404730.0,33.8312,33.8655,33.7969,33.8483,404730.0
2023-01-23 15:15:00,39.48,39.6,39.47,39.59,719461.0,33.8483,33.9512,33.8397,33.9426,719461.0
2023-01-23 15:20:00,39.59,39.62,39.56,39.62,327931.0,33.9426,33.9684,33.9169,33.9684,327931.0
2023-01-23 15:25:00,39.61,39.67,39.57,39.65,609306.0,33.9598,34.0112,33.9255,33.9941,609306.0
2023-01-23 15:30:00,39.65,39.71,39.61,39.64,574616.0,33.9941,34.0455,33.9598,33.9855,574616.0
2023-01-23 15:35:00,39.64,39.66,39.59,39.65,747114.0,33.9855,34.0026,33.9426,33.9941,747114.0
2023-01-23 15:40:00,39.65,39.66,39.59,39.62,575037.0,33.9941,34.0026,33.9426,33.9684,575037.0
2023-01-23 15:45:00,39.62,39.69,39.61,39.68,920073.0,33.9684,34.0284,33.9598,34.0198,920073.0
2023-01-23 15:50:00,39.69,39.72,39.68,39.69,981362.0,34.0284,34.0541,34.0198,34.0284,981362.0
2023-01-23 15:55:00,39.69,39.76,39.6,39.63,1864628.0,34.0284,34.0884,33.9512,33.9769,1864628.0
2023-01-24 09:30:00,38.6,44.72,32.79,42.49,140472.0,33.0938,38.3409,28.1126,36.429,140472.0
2023-01-24 09:35:00,38.75,39.14,38.53,39.13,1157974.0,33.2225,33.5568,33.0338,33.5482,1157974.0
2023-01-24 09:40:00,39.15,39.44,38.67,39.29,1269244.0,33.5654,33.814,33.1539,33.6854,1269244.0
2023-01-24 09:45:00,39.29,39.69,39.22,39.27,774455.0,33.6854,34.0284,33.6254,33.6683,774455.0
2023-01-24 09:50:00,39.26,39.35,39.02,39.22,589675.0,33.6597,33.7369,33.4539,33.6254,589675.0
2023-01-24 09:55:00,39.22,39.22,38.89,38.95,547414.0,33.6254,33.6254,33.3425,33.3939,547414.0
2023-01-24 10:00:00,38.95,39.15,38.88,39.12,488662.0,33.3939,33.5654,33.3339,33.5397,488662.0
2023-01-24 10:05:00,39.11,39.21,38.91,39.07,639365.0,33.5311,33.6168,33.3596,33.4968,639365.0
2023-01-24 10:10:00,39.07,39.7,38.98,39.68,735844.0,33.4968,34.0369,33.4196,34.0198,735844.0
2023-01-24 10:15:00,39.68,39.75,39.42,39.48,513410.0,34.0198,34.0798,33.7969,33.8483,513410.0
2023-01-24 10:20:00,39.48,39.82,39.48,39.71,436038.0,33.8483,34.1398,33.8483,34.0455,436038.0
2023-01-24 10:25:00,39.7,39.96,39.7,39.95,335316.0,34.0369,34.2599,34.0369,34.2513,335316.0
2023-01-24 10:30:00,39.95,40.1,39.9,40.1,517550.0,34.2513,34.3799,34.2084,34.3799,517550.0
2023-01-24 10:35:00,40.1,40.15,39.95,40.11,315016.0,34.3799,34.4227,34.2513,34.3885,315016.0
2023-01-24 10:40:00,40.11,40.49,40.1,40.49,524867.0,34.3885,34.7142,34.3799,34.7142,524867.0
2023-01-24 10:45:00,40.49,40.57,40.32,40.33,482883.0,34.7142,34.7828,34.5685,34.5771,482883.0
2023-01-24 10:50:00,40.33,40.53,40.31,40.49,345345.0,34.5771,34.7485,34.5599,34.7142,345345.0
2023-01-24 10:55:00,40.5,40.73,40.49,40.6,503432.0,34.7228,34.92,34.7142,34.8086,503432.0
2023-01-24 11:00:00,40.6,40.62,40.25,40.33,435525.0,34.8086,34.8257,34.5085,34.5771,435525.0
2023-01-24 11:05:00,40.33,40.34,40.08,40.09,349918.0,34.5771,34.5856,34.3627,34.3713,349918.0
2023-01-24 11:10:00,40.09,40.21,40.06,40.09,362219.0,34.3713,34.4742,34.3456,34.3713,362219.0
2023-01-24 11:15:00,40.09,40.13,40.02,40.09,259005.0,34.3713,34.4056,34.3113,34.3713,259005.0
2023-01-24 11:20:00,40.09,40.28,40.07,40.13,354249.0,34.3713,34.5342,34.3542,34.4056,354249.0
2023-01-24 11:25:00,40.13,40.15,40.0,40.02,388213.0,34.4056,34.4227,34.2941,34.3113,388213.0
2023-01-24 11:30:00,40.01,40.02,39.88,39.88,253719.0,34.3027,34.3113,34.1913,34.1913,253719.0
2023-01-24 11:35:00,39.88,39.89,39.65,39.68,418377.0,34.1913,34.1998,33.9941,34.0198,418377.0
2023-01-24 11:40:00,39.69,39.75,39.57,39.59,296814.0,34.0284,34.0798,33.9255,33.9426,296814.0
2023-01-24 11:45:00,39.59,39.72,39.58,39.68,312194.0,33.9426,34.0541,33.9341,34.0198,312194.0
2023-01-24 11:50:00,39.69,39.7,39.58,39.59,197546.0,34.0284,34.0369,33.9341,33.9426,197546.0
2023-01-24 11:55:00,39.59,39.59,39.35,39.41,437912.0,33.9426,33.9426,33.7369,33.7883,437912.0
2023-01-24 12:00:00,39.4,39.47,39.3,39.41,291150.0,33.7797,33.8397,33.694,33.7883,291150.0
2023-01-24 12:05:00,39.4,39.42,39.31,39.37,249427.0,33.7797,33.7969,33.7026,33.754,249427.0
2023-01-24 12:10:00,39.37,39.5,39.33,39.49,163080.0,33.754,33.8655,33.7197,33.8569,163080.0
2023-01-24 12:15:00,39.49,39.59,39.43,39.59,200071.0,33.8569,33.9426,33.8055,33.9426,200071.0
2023-01-24 12:20:00,39.58,39.64,39.38,39.41,249058.0,33.9341,33.9855,33.7626,33.7883,249058.0
2023-01-24 12:25:00,39.41,39.47,39.35,39.47,136709.0,33.7883,33.8397,33.7369,33.8397,136709.0
2023-01-24 12:30:00,39.47,39.6,39.46,39.53,177313.0,33.8397,33.9512,33.8312,33.8912,177313.0
2023-01-24 12:35:00,39.54,39.61,39.52,39.59,137738.0,33.8998,33.9598,33.8826,33.9426,137738.0
2023-01-24 12:40:00,39.59,39.59,39.5,39.5,107582.0,33.9426,33.9426,33.8655,33.8655,107582.0
2023-01-24 12:45:00,39.51,39.52,39.5,39.51,122767.0,33.874,33.8826,33.8655,33.874,122767.0
2023-01-24 12:50:00,39.51,39.51,39.41,39.44,132152.0,33.874,33.874,33.7883,33.814,132152.0
2023-01-24 12:55:00,39.44,39.55,39.44,39.51,176342.0,33.814,33.9083,33.814,33.874,176342.0
2023-01-24 13:00:00,39.51,39.57,39.5,39.51,96990.0,33.874,33.9255,33.8655,33.874,96990.0
2023-01-24 13:05:00,39.5,39.55,39.5,39.55,97269.0,33.8655,33.9083,33.8655,33.9083,97269.0
2023-01-24 13:10:00,39.55,39.69,39.54,39.62,246069.0,33.9083,34.0284,33.8998,33.9684,246069.0
2023-01-24 13:15:00,39.62,39.62,39.52,39.52,140552.0,33.9684,33.9684,33.8826,33.8826,140552.0
2023-01-24 13:20:00,39.52,39.53,39.45,39.47,133126.0,33.8826,33.8912,33.8226,33.8397,133126.0
2023-01-24 13:25:00,39.46,39.63,39.44,39.63,124825.0,33.8312,33.9769,33.814,33.9769,124825.0
2023-01-24 13:30:00,39.63,39.63,39.57,39.59,165903.0,33.9769,33.9769,33.9255,33.9426,165903.0
2023-01-24 13:35:00,39.6,39.73,39.6,39.7,167420.0,33.9512,34.0627,33.9512,34.0369,167420.0
2023-01-24 13:40:00,39.71,39.72,39.66,39.71,117944.0,34.0455,34.0541,34.0026,34.0455,117944.0
2023-01-24 13:45:00,39.71,39.8,39.69,39.8,130449.0,34.0455,34.1227,34.0284,34.1227,130449.0
2023-01-24 13:50:00,39.8,39.83,39.71,39.72,170582.0,34.1227,34.1484,34.0455,34.0541,170582.0
2023-01-24 13:55:00,39.71,39.8,39.71,39.8,121951.0,34.0455,34.1227,34.0455,34.1227,121951.0
2023-01-24 14:00:00,39.8,39.84,39.75,39.77,119424.0,34.1227,34.157,34.0798,34.097,119424.0
2023-01-24 14:05:00,39.76,39.81,39.69,39.7,108178.0,34.0884,34.1312,34.0284,34.0369,108178.0
2023-01-24 14:10:00,39.7,39.7,39.65,39.69,179486.0,34.0369,34.0369,33.9941,34.0284,179486.0
2023-01-24 14:15:00,39.68,39.69,39.64,39.65,88871.0,34.0198,34.0284,33.9855,33.9941,88871.0
2023-01-24 14:20:00,39.65,39.86,39.64,39.83,417291.0,33.9941,34.1741,33.9855,34.1484,417291.0
2023-01-24 14:25:00,39.82,39.93,39.82,39.93,139266.0,34.1398,34.2341,34.1398,34.2341,139266.0
2023-01-24 14:30:00,39.93,39.95,39.91,39.92,144905.0,34.2341,34.2513,34.217,34.2256,144905.0
2023-01-24 14:35:00,39.91,39.94,39.84,39.93,160751.0,34.217,34.2427,34.157,34.2341,160751.0
2023-01-24 14:40:00,39.94,39.98,39.93,39.96,114065.0,34.2427,34.277,34.2341,34.2599,114065.0
2023-01-24 14:45:00,39.96,40.05,39.95,40.04,139175.0,34.2599,34.337,34.2513,34.3284,139175.0
2023-01-24 14:50:00,40.04,40.31,40.02,40.3,567630.0,34.3284,34.5599,34.3113,34.5514,567630.0
2023-01-24 14:55:00,40.31,40.35,40.24,40.27,211413.0,34.5599,34.5942,34.4999,34.5256,211413.0
2023-01-24 15:00:00,40.26,40.31,40.25,40.3,338986.0,34.5171,34.5599,34.5085,34.5514,338986.0
2023-01-24 15:05:00,40.3,40.3,40.26,40.27,140816.0,34.5514,34.5514,34.5171,34.5256,140816.0
2023-01-24 15:10:00,40.27,40.27,40.22,40.23,235770.0,34.5256,34.5256,34.4828,34.4913,235770.0
2023-01-24 15:15:00,40.23,40.28,40.2,40.27,252786.0,34.4913,34.5342,34.4656,34.5256,252786.0
2023-01-24 15:20:00,40.27,40.45,40.27,40.43,379933.0,34.5256,34.68,34.5256,34.6628,379933.0
2023-01-24 15:25:00,40.43,40.43,40.38,40.41,295758.0,34.6628,34.6628,34.6199,34.6457,295758.0
2023-01-24 15:30:00,40.41,40.44,40.35,40.39,440876.0,34.6457,34.6714,34.5942,34.6285,440876.0
2023-01-24 15:35:00,40.39,40.47,40.38,40.45,357323.0,34.6285,34.6971,34.6199,34.68,357323.0
2023-01-24 15:40:00,40.45,40.46,40.45,40.46,221508.0,34.68,34.6885,34.68,34.6885,221508.0
2023-01-24 15:45:00,40.46,40.46,40.43,40.43,414299.0,34.6885,34.6885,34.6628,34.6628,414299.0
2023-01-24 15:50:00,40.44,40.44,40.43,40.44,752875.0,34.6714,34.6714,34.6628,34.6714,752875.0
2023-01-24 15:55:00,40.44,40.48,40.41,40.41,1444409.0,34.6714,34.7057,34.6457,34.6457,1444409.0
2023-01-25 09:30:00,40.54,40.58,39.91,40.0,796655.0,34.7571,34.7914,34.217,34.2941,796655.0
2023-01-25 09:35:00,40.01,40.46,39.99,40.44,909348.0,34.3027,34.6885,34.2856,34.6714,909348.0
2023-01-25 09:40:00,40.44,40.74,40.38,40.74,759013.0,34.6714,34.9286,34.6199,34.9286,759013.0
2023-01-25 09:45:00,40.74,40.98,40.64,40.8,973206.0,34.9286,35.1344,34.8429,34.98,973206.0
2023-01-25 09:50:00,40.8,40.88,40.73,40.79,580637.0,34.98,35.0486,34.92,34.9715,580637.0
2023-01-25 09:55:00,40.79,40.9,40.75,40.76,658580.0,34.9715,35.0658,34.9372,34.9457,658580.0
2023-01-25 10:00:00,40.77,40.81,40.66,40.79,542241.0,34.9543,34.9886,34.86,34.9715,542241.0
2023-01-25 10:05:00,40.79,40.94,40.75,40.94,305908.0,34.9715,35.1001,34.9372,35.1001,305908.0
2023-01-25 10:10:00,40.93,40.94,40.82,40.91,437216.0,35.0915,35.1001,34.9972,35.0743,437216.0
2023-01-25 10:15:00,40.91,41.09,40.9,41.02,633019.0,35.0743,35.2287,35.0658,35.1686,633019.0
2023-01-25 10:20:00,41.03,41.03,40.89,40.96,280619.0,35.1772,35.1772,35.0572,35.1172,280619.0
2023-01-25 10:25:00,40.95,40.96,40.73,40.73,267675.0,35.1086,35.1172,34.92,34.92,267675.0
2023-01-25 10:30:00,40.74,40.8,40.66,40.78,345758.0,34.9286,34.98,34.86,34.9629,345758.0
2023-01-25 10:35:00,40.78,40.81,40.66,40.67,262087.0,34.9629,34.9886,34.86,34.8686,262087.0
2023-01-25 10:40:00,40.67,40.67,40.53,40.55,253263.0,34.8686,34.8686,34.7485,34.7657,253263.0
2023-01-25 10:45:00,40.55,40.59,40.48,40.54,383033.0,34.7657,34.8,34.7057,34.7571,383033.0
2023-01-25 10:50:00,40.53,40.6,40.49,40.51,241612.0,34.7485,34.8086,34.7142,34.7314,241612.0
2023-01-25 10:55:00,40.51,40.52,40.37,40.43,221082.0,34.7314,34.74,34.6114,34.6628,221082.0
2023-01-25 11:00:00,40.42,40.43,40.3,40.31,241471.0,34.6542,34.6628,34.5514,34.5599,241471.0
2023-01-25 11:05:00,40.32,40.33,40.16,40.18,299074.0,34.5685,34.5771,34.4313,34.4485,299074.0
2023-01-25 11:10:00,40.19,40.23,40.1,40.13,262057.0,34.457,34.4913,34.3799,34.4056,262057.0
2023-01-25 11:15:00,40.13,40.18,40.09,40.15,316534.0,34.4056,34.4485,34.3713,34.4227,316534.0
2023-01-25 11:20:00,40.15,40.16,40.07,40.16,349179.0,34.4227,34.4313,34.3542,34.4313,349179.0
2023-01-25 11:25:00,40.16,40.23,40.14,40.19,304673.0,34.4313,34.4913,34.4142,34.457,304673.0
2023-01-25 11:30:00,40.19,40.23,40.16,40.19,168003.0,34.457,34.4913,34.4313,34.457,168003.0
2023-01-25 11:35:00,40.19,40.33,40.17,40.26,212806.0,34.457,34.5771,34.4399,34.5171,212806.0
2023-01-25 11:40:00,40.25,40.28,40.2,40.25,135656.0,34.5085,34.5342,34.4656,34.5085,135656.0
2023-01-25 11:45:00,40.25,40.34,40.25,40.29,164178.0,34.5085,34.5856,34.5085,34.5428,164178.0
2023-01-25 11:50:00,40.3,40.39,40.24,40.34,166036.0,34.5514,34.6285,34.4999,34.5856,166036.0
2023-01-25 11:55:00,40.35,40.37,40.31,40.34,144460.0,34.5942,34.6114,34.5599,34.5856,144460.0
2023-01-25 12:00:00,40.34,40.39,40.33,40.36,117379.0,34.5856,34.6285,34.5771,34.6028,117379.0
2023-01-25 12:05:00,40.35,40.38,40.32,40.38,131775.0,34.5942,34.6199,34.5685,34.6199,131775.0
2023-01-25 12:10:00,40.38,40.39,40.24,40.3,179501.0,34.6199,34.6285,34.4999,34.5514,179501.0
2023-01-25 12:15:00,40.29,40.34,40.25,40.26,112332.0,34.5428,34.5856,34.5085,34.5171,112332.0
2023-01-25 12:20:00,40.26,40.27,40.18,40.19,148660.0,34.5171,34.5256,34.4485,34.457,148660.0
2023-01-25 12:25:00,40.18,40.29,40.15,40.27,229726.0,34.4485,34.5428,34.4227,34.5256,229726.0
2023-01-25 12:30:00,40.28,40.29,40.19,40.21,103690.0,34.5342,34.5428,34.457,34.4742,103690.0
2023-01-25 12:35:00,40.21,40.24,40.13,40.16,217770.0,34.4742,34.4999,34.4056,34.4313,217770.0
2023-01-25 12:40:00,40.16,40.17,40.13,40.14,96478.0,34.4313,34.4399,34.4056,34.4142,96478.0
2023-01-25 12:45:00,40.14,40.14,40.06,40.07,194824.0,34.4142,34.4142,34.3456,34.3542,194824.0
2023-01-25 12:50:00,40.07,40.15,40.06,40.14,151804.0,34.3542,34.4227,34.3456,34.4142,151804.0
2023-01-25 12:55:00,40.13,40.14,40.08,40.08,101172.0,34.4056,34.4142,34.3627,34.3627,101172.0
2023-01-25 13:00:00,40.09,40.15,40.06,40.09,147444.0,34.3713,34.4227,34.3456,34.3713,147444.0
2023-01-25 13:05:00,40.09,40.14,40.09,40.12,83881.0,34.3713,34.4142,34.3713,34.397,83881.0
2023-01-25 13:10:00,40.12,40.16,40.11,40.16,143142.0,34.397,34.4313,34.3885,34.4313,143142.0
2023-01-25 13:15:00,40.16,40.21,40.15,40.21,151384.0,34.4313,34.4742,34.4227,34.4742,151384.0
2023-01-25 13:20:00,40.21,40.28,40.2,40.27,118481.0,34.4742,34.5342,34.4656,34.5256,118481.0
2023-01-25 13:25:00,40.27,40.29,40.22,40.23,109222.0,34.5256,34.5428,34.4828,34.4913,109222.0
2023-01-25 13:30:00,40.23,40.26,40.2,40.23,137754.0,34.4913,34.5171,34.4656,34.4913,137754.0
2023-01-25 13:35:00,40.23,40.25,40.22,40.23,93082.0,34.4913,34.5085,34.4828,34.4913,93082.0
2023-01-25 13:40:00,40.23,40.23,40.13,40.15,123917.0,34.4913,34.4913,34.4056,34.4227,123917.0
2023-01-25 13:45:00,40.15,40.23,40.14,40.23,132409.0,34.4227,34.4913,34.4142,34.4913,132409.0
2023-01-25 13:50:00,40.23,40.23,40.18,40.18,117434.0,34.4913,34.4913,34.4485,34.4485,117434.0
2023-01-25 13:55:00,40.18,40.21,40.17,40.19,99538.0,34.4485,34.4742,34.4399,34.457,99538.0
2023-01-25 14:00:00,40.19,40.22,40.14,40.14,180910.0,34.457,34.4828,34.4142,34.4142,180910.0
2023-01-25 14:05:00,40.14,40.18,40.13,40.14,131443.0,34.4142,34.4485,34.4056,34.4142,131443.0
2023-01-25 14:10:00,40.14,40.28,40.13,40.27,164739.0,34.4142,34.5342,34.4056,34.5256,164739.0
2023-01-25 14:15:00,40.28,40.37,40.28,40.34,255842.0,34.5342,34.6114,34.5342,34.5856,255842.0
2023-01-25 14:20:00,40.35,40.35,40.3,40.3,197083.0,34.5942,34.5942,34.5514,34.5514,197083.0
2023-01-25 14:25:00,40.3,40.32,40.27,40.32,137856.0,34.5514,34.5685,34.5256,34.5685,137856.0
2023-01-25 14:30:00,40.31,40.34,40.25,40.26,164279.0,34.5599,34.5856,34.5085,34.5171,164279.0
2023-01-25 14:35:00,40.27,40.3,40.26,40.27,105764.0,34.5256,34.5514,34.5171,34.5256,105764.0
2023-01-25 14:40:00,40.27,40.33,40.26,40.27,166722.0,34.5256,34.5771,34.5171,34.5256,166722.0
2023-01-25 14:45:00,40.27,40.33,40.26,40.32,139570.0,34.5256,34.5771,34.5171,34.5685,139570.0
2023-01-25 14:50:00,40.32,40.32,40.29,40.31,94624.0,34.5685,34.5685,34.5428,34.5599,94624.0
2023-01-25 14:55:00,40.31,40.36,40.3,40.32,139756.0,34.5599,34.6028,34.5514,34.5685,139756.0
2023-01-25 15:00:00,40.32,40.35,40.31,40.34,150243.0,34.5685,34.5942,34.5599,34.5856,150243.0
2023-01-25 15:05:00,40.34,40.36,40.31,40.33,181438.0,34.5856,34.6028,34.5599,34.5771,181438.0
2023-01-25 15:10:00,40.34,40.34,40.28,40.29,159113.0,34.5856,34.5856,34.5342,34.5428,159113.0
2023-01-25 15:15:00,40.3,40.31,40.23,40.27,204090.0,34.5514,34.5599,34.4913,34.5256,204090.0
2023-01-25 15:20:00,40.27,40.27,40.22,40.23,223831.0,34.5256,34.5256,34.4828,34.4913,223831.0
2023-01-25 15:25:00,40.22,40.24,40.2,40.24,268181.0,34.4828,34.4999,34.4656,34.4999,268181.0
2023-01-25 15:30:00,40.23,40.3,40.23,40.26,341205.0,34.4913,34.5514,34.4913,34.5171,341205.0
2023-01-25 15:35:00,40.26,40.3,40.21,40.27,288688.0,34.5171,34.5514,34.4742,34.5256,288688.0
2023-01-25 15:40:00,40.27,40.31,40.27,40.3,329990.0,34.5256,34.5599,34.5256,34.5514,329990.0
2023-01-25 15:45:00,40.3,40.31,40.27,40.3,373014.0,34.5514,34.5599,34.5256,34.5514,373014.0
2023-01-25 15:50:00,40.3,40.31,40.25,40.27,561920.0,34.5514,34.5599,34.5085,34.5256,561920.0
2023-01-25 15:55:00,40.28,40.37,40.26,40.33,1174790.0,34.5342,34.6114,34.5171,34.5771,1174790.0
2023-01-26 09:30:00,40.38,40.47,40.21,40.27,666471.0,34.6199,34.6971,34.4742,34.5256,666471.0
2023-01-26 09:35:00,40.27,40.31,40.11,40.13,348333.0,34.5256,34.5599,34.3885,34.4056,348333.0
2023-01-26 09:40:00,40.14,40.28,40.13,40.26,331589.0,34.4142,34.5342,34.4056,34.5171,331589.0
2023-01-26 09:45:00,40.27,40.53,40.27,40.48,342207.0,34.5256,34.7485,34.5256,34.7057,342207.0
2023-01-26 09:50:00,40.48,40.57,40.34,40.44,359547.0,34.7057,34.7828,34.5856,34.6714,359547.0
2023-01-26 09:55:00,40.45,40.45,40.25,40.31,214902.0,34.68,34.68,34.5085,34.5599,214902.0
2023-01-26 10:00:00,40.32,40.35,40.22,40.34,221676.0,34.5685,34.5942,34.4828,34.5856,221676.0
2023-01-26 10:05:00,40.33,40.42,40.28,40.3,230355.0,34.5771,34.6542,34.5342,34.5514,230355.0
2023-01-26 10:10:00,40.3,40.4,40.28,40.39,137407.0,34.5514,34.6371,34.5342,34.6285,137407.0
2023-01-26 10:15:00,40.39,40.42,40.31,40.34,133832.0,34.6285,34.6542,34.5599,34.5856,133832.0
2023-01-26 10:20:00,40.33,40.36,40.27,40.33,183369.0,34.5771,34.6028,34.5256,34.5771,183369.0
2023-01-26 10:25:00,40.34,40.42,40.32,40.41,198648.0,34.5856,34.6542,34.5685,34.6457,198648.0
2023-01-26 10:30:00,40.41,40.47,40.37,40.41,198311.0,34.6457,34.6971,34.6114,34.6457,198311.0
2023-01-26 10:35:00,40.42,40.43,40.3,40.32,266368.0,34.6542,34.6628,34.5514,34.5685,266368.0
2023-01-26 10:40:00,40.32,40.33,40.21,40.23,131900.0,34.5685,34.5771,34.4742,34.4913,131900.0
2023-01-26 10:45:00,40.23,40.27,40.18,40.19,228503.0,34.4913,34.5256,34.4485,34.457,228503.0
2023-01-26 10:50:00,40.19,40.23,40.08,40.13,261636.0,34.457,34.4913,34.3627,34.4056,261636.0
2023-01-26 10:55:00,40.12,40.12,39.95,39.99,408720.0,34.397,34.397,34.2513,34.2856,408720.0
2023-01-26 11:00:00,39.98,40.09,39.96,40.09,238495.0,34.277,34.3713,34.2599,34.3713,238495.0
2023-01-26 11:05:00,40.09,40.13,40.05,40.09,189817.0,34.3713,34.4056,34.337,34.3713,189817.0
2023-01-26 11:10:00,40.09,40.14,40.05,40.08,183768.0,34.3713,34.4142,34.337,34.3627,183768.0
2023-01-26 11:15:00,40.08,40.08,40.01,40.04,151671.0,34.3627,34.3627,34.3027,34.3284,151671.0
2023-01-26 11:20:00,40.04,40.04,39.95,39.99,201528.0,34.3284,34.3284,34.2513,34.2856,201528.0
2023-01-26 11:25:00,39.99,40.05,39.97,40.03,140821.0,34.2856,34.337,34.2684,34.3199,140821.0
2023-01-26 11:30:00,40.04,40.12,40.02,40.12,153149.0,34.3284,34.397,34.3113,34.397,153149.0
2023-01-26 11:35:00,40.13,40.15,40.07,40.1,243151.0,34.4056,34.4227,34.3542,34.3799,243151.0
2023-01-26 11:40:00,40.09,40.1,40.04,40.05,174138.0,34.3713,34.3799,34.3284,34.337,174138.0
2023-01-26 11:45:00,40.05,40.14,40.04,40.07,144271.0,34.337,34.4142,34.3284,34.3542,144271.0
2023-01-26 11:50:00,40.07,40.1,40.03,40.04,128186.0,34.3542,34.3799,34.3199,34.3284,128186.0
2023-01-26 11:55:00,40.04,40.05,39.98,40.04,150312.0,34.3284,34.337,34.277,34.3284,150312.0
2023-01-26 12:00:00,40.05,40.05,40.01,40.05,110229.0,34.337,34.337,34.3027,34.337,110229.0
2023-01-26 12:05:00,40.04,40.11,40.04,40.09,120288.0,34.3284,34.3885,34.3284,34.3713,120288.0
2023-01-26 12:10:00,40.09,40.1,40.01,40.02,160277.0,34.3713,34.3799,34.3027,34.3113,160277.0
2023-01-26 12:15:00,40.02,40.03,39.99,40.02,95530.0,34.3113,34.3199,34.2856,34.3113,95530.0
2023-01-26 12:20:00,40.02,40.07,40.01,40.05,106945.0,34.3113,34.3542,34.3027,34.337,106945.0
2023-01-26 12:25:00,40.06,40.09,39.99,40.02,148942.0,34.3456,34.3713,34.2856,34.3113,148942.0
2023-01-26 12:30:00,40.02,40.03,39.99,40.02,80376.0,34.3113,34.3199,34.2856,34.3113,80376.0
2023-01-26 12:35:00,40.02,40.03,39.97,40.0,82038.0,34.3113,34.3199,34.2684,34.2941,82038.0
2023-01-26 12:40:00,40.0,40.02,39.97,39.98,86070.0,34.2941,34.3113,34.2684,34.277,86070.0
2023-01-26 12:45:00,39.98,40.0,39.93,39.95,143071.0,34.277,34.2941,34.2341,34.2513,143071.0
2023-01-26 12:50:00,39.95,40.01,39.94,40.01,104279.0,34.2513,34.3027,34.2427,34.3027,104279.0
2023-01-26 12:55:00,40.01,40.07,39.99,40.05,292815.0,34.3027,34.3542,34.2856,34.337,292815.0
2023-01-26 13:00:00,40.05,40.1,40.04,40.05,173685.0,34.337,34.3799,34.3284,34.337,173685.0
2023-01-26 13:05:00,40.06,40.09,40.05,40.09,114998.0,34.3456,34.3713,34.337,34.3713,114998.0
2023-01-26 13:10:00,40.09,40.1,40.06,40.08,124849.0,34.3713,34.3799,34.3456,34.3627,124849.0
2023-01-26 13:15:00,40.08,40.08,40.03,40.03,118936.0,34.3627,34.3627,34.3199,34.3199,118936.0
2023-01-26 13:20:00,40.04,40.09,40.03,40.09,96968.0,34.3284,34.3713,34.3199,34.3713,96968.0
2023-01-26 13:25:00,40.09,40.13,40.08,40.1,113639.0,34.3713,34.4056,34.3627,34.3799,113639.0
2023-01-26 13:30:00,40.1,40.12,40.07,40.07,86515.0,34.3799,34.397,34.3542,34.3542,86515.0
2023-01-26 13:35:00,40.07,40.09,40.03,40.06,184458.0,34.3542,34.3713,34.3199,34.3456,184458.0
2023-01-26 13:40:00,40.07,40.12,40.06,40.08,88020.0,34.3542,34.397,34.3456,34.3627,88020.0
2023-01-26 13:45:00,40.08,40.09,40.02,40.05,169032.0,34.3627,34.3713,34.3113,34.337,169032.0
2023-01-26 13:50:00,40.05,40.06,40.0,40.0,131110.0,34.337,34.3456,34.2941,34.2941,131110.0
2023-01-26 13:55:00,40.01,40.02,39.96,40.0,186936.0,34.3027,34.3113,34.2599,34.2941,186936.0
2023-01-26 14:00:00,40.0,40.03,39.98,40.02,175640.0,34.2941,34.3199,34.277,34.3113,175640.0
2023-01-26 14:05:00,40.02,40.03,39.98,39.98,99086.0,34.3113,34.3199,34.277,34.277,99086.0
2023-01-26 14:10:00,39.98,40.02,39.97,40.01,111835.0,34.277,34.3113,34.2684,34.3027,111835.0
2023-01-26 14:15:00,40.01,40.05,39.99,40.05,120254.0,34.3027,34.337,34.2856,34.337,120254.0
2023-01-26 14:20:00,40.05,40.11,40.04,40.09,200053.0,34.337,34.3885,34.3284,34.3713,200053.0
2023-01-26 14:25:00,40.09,40.11,40.04,40.11,145278.0,34.3713,34.3885,34.3284,34.3885,145278.0
2023-01-26 14:30:00,40.11,40.11,40.08,40.1,110139.0,34.3885,34.3885,34.3627,34.3799,110139.0
2023-01-26 14:35:00,40.11,40.16,40.1,40.15,210327.0,34.3885,34.4313,34.3799,34.4227,210327.0
2023-01-26 14:40:00,40.15,40.21,40.15,40.2,278598.0,34.4227,34.4742,34.4227,34.4656,278598.0
2023-01-26 14:45:00,40.2,40.21,40.15,40.18,118951.0,34.4656,34.4742,34.4227,34.4485,118951.0
2023-01-26 14:50:00,40.17,40.18,40.15,40.18,155873.0,34.4399,34.4485,34.4227,34.4485,155873.0
2023-01-26 14:55:00,40.17,40.21,40.16,40.2,149694.0,34.4399,34.4742,34.4313,34.4656,149694.0
2023-01-26 15:00:00,40.2,40.21,40.16,40.18,152093.0,34.4656,34.4742,34.4313,34.4485,152093.0
2023-01-26 15:05:00,40.18,40.2,40.16,40.19,124177.0,34.4485,34.4656,34.4313,34.457,124177.0
2023-01-26 15:10:00,40.2,40.21,40.18,40.19,172889.0,34.4656,34.4742,34.4485,34.457,172889.0
2023-01-26 15:15:00,40.19,40.22,40.17,40.21,178368.0,34.457,34.4828,34.4399,34.4742,178368.0
2023-01-26 15:20:00,40.2,40.24,40.19,40.23,161191.0,34.4656,34.4999,34.457,34.4913,161191.0
2023-01-26 15:25:00,40.24,40.25,40.2,40.21,251183.0,34.4999,34.5085,34.4656,34.4742,251183.0
2023-01-26 15:30:00,40.2,40.22,40.18,40.21,262469.0,34.4656,34.4828,34.4485,34.4742,262469.0
2023-01-26 15:35:00,40.2,40.22,40.17,40.21,212884.0,34.4656,34.4828,34.4399,34.4742,212884.0
2023-01-26 15:40:00,40.21,40.21,40.12,40.13,284057.0,34.4742,34.4742,34.397,34.4056,284057.0
2023-01-26 15:45:00,40.13,40.17,40.11,40.16,296383.0,34.4056,34.4399,34.3885,34.4313,296383.0
2023-01-26 15:50:00,40.16,40.2,40.14,40.2,384921.0,34.4313,34.4656,34.4142,34.4656,384921.0
2023-01-26 15:55:00,40.2,40.28,40.18,40.26,1023867.0,34.4656,34.5342,34.4485,34.5171,1023867.0
2023-01-27 09:30:00,40.22,40.3,39.8,39.81,658887.0,34.4828,34.5514,34.1227,34.1312,658887.0
2023-01-27 09:35:00,39.81,39.94,39.77,39.93,289264.0,34.1312,34.2427,34.097,34.2341,289264.0
2023-01-27 09:40:00,39.94,39.95,39.88,39.94,143409.0,34.2427,34.2513,34.1913,34.2427,143409.0
2023-01-27 09:45:00,39.94,40.06,39.93,40.05,207004.0,34.2427,34.3456,34.2341,34.337,207004.0
2023-01-27 09:50:00,40.05,40.15,40.02,40.08,192071.0,34.337,34.4227,34.3113,34.3627,192071.0
2023-01-27 09:55:00,40.09,40.15,40.06,40.12,131860.0,34.3713,34.4227,34.3456,34.397,131860.0
2023-01-27 10:00:00,40.12,40.19,40.07,40.18,217898.0,34.397,34.457,34.3542,34.4485,217898.0
2023-01-27 10:05:00,40.18,40.32,40.17,40.22,329178.0,34.4485,34.5685,34.4399,34.4828,329178.0
2023-01-27 10:10:00,40.23,40.28,40.2,40.26,208203.0,34.4913,34.5342,34.4656,34.5171,208203.0
2023-01-27 10:15:00,40.26,40.36,40.21,40.23,348471.0,34.5171,34.6028,34.4742,34.4913,348471.0
2023-01-27 10:20:00,40.23,40.24,40.15,40.16,130748.0,34.4913,34.4999,34.4227,34.4313,130748.0
2023-01-27 10:25:00,40.16,40.18,40.12,40.16,96190.0,34.4313,34.4485,34.397,34.4313,96190.0
2023-01-27 10:30:00,40.16,40.23,40.15,40.18,166197.0,34.4313,34.4913,34.4227,34.4485,166197.0
2023-01-27 10:35:00,40.17,40.24,40.17,40.22,184191.0,34.4399,34.4999,34.4399,34.4828,184191.0
2023-01-27 10:40:00,40.22,40.28,40.18,40.19,212204.0,34.4828,34.5342,34.4485,34.457,212204.0
2023-01-27 10:45:00,40.19,40.23,40.1,40.12,153296.0,34.457,34.4913,34.3799,34.397,153296.0
2023-01-27 10:50:00,40.11,40.14,39.98,40.0,171312.0,34.3885,34.4142,34.277,34.2941,171312.0
2023-01-27 10:55:00,40.0,40.04,39.93,40.02,172297.0,34.2941,34.3284,34.2341,34.3113,172297.0
2023-01-27 11:00:00,40.02,40.09,40.01,40.08,113538.0,34.3113,34.3713,34.3027,34.3627,113538.0
2023-01-27 11:05:00,40.08,40.12,40.07,40.11,121196.0,34.3627,34.397,34.3542,34.3885,121196.0
2023-01-27 11:10:00,40.1,40.16,40.08,40.13,112161.0,34.3799,34.4313,34.3627,34.4056,112161.0
2023-01-27 11:15:00,40.13,40.19,40.13,40.19,75930.0,34.4056,34.457,34.4056,34.457,75930.0
2023-01-27 11:20:00,40.19,40.28,40.18,40.27,150649.0,34.457,34.5342,34.4485,34.5256,150649.0
2023-01-27 11:25:00,40.27,40.33,40.25,40.3,252620.0,34.5256,34.5771,34.5085,34.5514,252620.0
2023-01-27 11:30:00,40.3,40.38,40.3,40.36,178087.0,34.5514,34.6199,34.5514,34.6028,178087.0
2023-01-27 11:35:00,40.37,40.39,40.33,40.37,197183.0,34.6114,34.6285,34.5771,34.6114,197183.0
2023-01-27 11:40:00,40.38,40.46,40.37,40.42,154430.0,34.6199,34.6885,34.6114,34.6542,154430.0
2023-01-27 11:45:00,40.42,40.48,40.39,40.47,111439.0,34.6542,34.7057,34.6285,34.6971,111439.0
2023-01-27 11:50:00,40.47,40.48,40.45,40.46,107207.0,34.6971,34.7057,34.68,34.6885,107207.0
2023-01-27 11:55:00,40.46,40.52,40.45,40.48,187960.0,34.6885,34.74,34.68,34.7057,187960.0
2023-01-27 12:00:00,40.48,40.5,40.44,40.48,94985.0,34.7057,34.7228,34.6714,34.7057,94985.0
2023-01-27 12:05:00,40.48,40.58,40.47,40.58,195859.0,34.7057,34.7914,34.6971,34.7914,195859.0
2023-01-27 12:10:00,40.58,40.58,40.45,40.47,276857.0,34.7914,34.7914,34.68,34.6971,276857.0
2023-01-27 12:15:00,40.47,40.55,40.46,40.55,145714.0,34.6971,34.7657,34.6885,34.7657,145714.0
2023-01-27 12:20:00,40.54,40.59,40.51,40.59,110460.0,34.7571,34.8,34.7314,34.8,110460.0
2023-01-27 12:25:00,40.59,40.59,40.49,40.49,129520.0,34.8,34.8,34.7142,34.7142,129520.0
2023-01-27 12:30:00,40.5,40.57,40.47,40.56,95449.0,34.7228,34.7828,34.6971,34.7743,95449.0
2023-01-27 12:35:00,40.57,40.58,40.55,40.58,98585.0,34.7828,34.7914,34.7657,34.7914,98585.0
2023-01-27 12:40:00,40.58,40.62,40.57,40.62,111227.0,34.7914,34.8257,34.7828,34.8257,111227.0
2023-01-27 12:45:00,40.62,40.64,40.59,40.61,127555.0,34.8257,34.8429,34.8,34.8171,127555.0
2023-01-27 12:50:00,40.61,40.61,40.56,40.57,125094.0,34.8171,34.8171,34.7743,34.7828,125094.0
2023-01-27 12:55:00,40.57,40.61,40.56,40.56,126153.0,34.7828,34.8171,34.7743,34.7743,126153.0
2023-01-27 13:00:00,40.57,40.6,40.54,40.57,81026.0,34.7828,34.8086,34.7571,34.7828,81026.0
2023-01-27 13:05:00,40.57,40.61,40.56,40.59,99997.0,34.7828,34.8171,34.7743,34.8,99997.0
2023-01-27 13:10:00,40.59,40.61,40.55,40.57,80306.0,34.8,34.8171,34.7657,34.7828,80306.0
2023-01-27 13:15:00,40.57,40.59,40.55,40.59,95920.0,34.7828,34.8,34.7657,34.8,95920.0
2023-01-27 13:20:00,40.59,40.59,40.56,40.59,85530.0,34.8,34.8,34.7743,34.8,85530.0
2023-01-27 13:25:00,40.59,40.6,40.58,40.59,72816.0,34.8,34.8086,34.7914,34.8,72816.0
2023-01-27 13:30:00,40.58,40.59,40.54,40.55,73825.0,34.7914,34.8,34.7571,34.7657,73825.0
2023-01-27 13:35:00,40.55,40.57,40.54,40.55,86547.0,34.7657,34.7828,34.7571,34.7657,86547.0
2023-01-27 13:40:00,40.55,40.55,40.5,40.55,107678.0,34.7657,34.7657,34.7228,34.7657,107678.0
2023-01-27 13:45:00,40.55,40.59,40.54,40.59,90403.0,34.7657,34.8,34.7571,34.8,90403.0
2023-01-27 13:50:00,40.58,40.59,40.51,40.56,126908.0,34.7914,34.8,34.7314,34.7743,126908.0
2023-01-27 13:55:00,40.57,40.6,40.56,40.59,119607.0,34.7828,34.8086,34.7743,34.8,119607.0
2023-01-27 14:00:00,40.58,40.61,40.57,40.58,114718.0,34.7914,34.8171,34.7828,34.7914,114718.0
2023-01-27 14:05:00,40.57,40.58,40.52,40.54,87238.0,34.7828,34.7914,34.74,34.7571,87238.0
2023-01-27 14:10:00,40.54,40.58,40.53,40.57,104792.0,34.7571,34.7914,34.7485,34.7828,104792.0
2023-01-27 14:15:00,40.57,40.61,40.56,40.59,118580.0,34.7828,34.8171,34.7743,34.8,118580.0
2023-01-27 14:20:00,40.6,40.6,40.54,40.59,109012.0,34.8086,34.8086,34.7571,34.8,109012.0
2023-01-27 14:25:00,40.58,40.6,40.56,40.59,63850.0,34.7914,34.8086,34.7743,34.8,63850.0
2023-01-27 14:30:00,40.59,40.61,40.58,40.6,99647.0,34.8,34.8171,34.7914,34.8086,99647.0
2023-01-27 14:35:00,40.59,40.64,40.59,40.63,121862.0,34.8,34.8429,34.8,34.8343,121862.0
2023-01-27 14:40:00,40.64,40.64,40.6,40.62,168795.0,34.8429,34.8429,34.8086,34.8257,168795.0
2023-01-27 14:45:00,40.62,40.68,40.59,40.65,210557.0,34.8257,34.8771,34.8,34.8514,210557.0
2023-01-27 14:50:00,40.65,40.65,40.59,40.62,164521.0,34.8514,34.8514,34.8,34.8257,164521.0
2023-01-27 14:55:00,40.62,40.63,40.6,40.63,97763.0,34.8257,34.8343,34.8086,34.8343,97763.0
2023-01-27 15:00:00,40.63,40.65,40.62,40.65,160751.0,34.8343,34.8514,34.8257,34.8514,160751.0
2023-01-27 15:05:00,40.65,40.68,40.64,40.65,169298.0,34.8514,34.8771,34.8429,34.8514,169298.0
2023-01-27 15:10:00,40.65,40.65,40.56,40.57,210182.0,34.8514,34.8514,34.7743,34.7828,210182.0
2023-01-27 15:15:00,40.57,40.6,40.54,40.59,132355.0,34.7828,34.8086,34.7571,34.8,132355.0
2023-01-27 15:20:00,40.59,40.6,40.53,40.58,171846.0,34.8,34.8086,34.7485,34.7914,171846.0
2023-01-27 15:25:00,40.58,40.59,40.56,40.59,108416.0,34.7914,34.8,34.7743,34.8,108416.0
2023-01-27 15:30:00,40.59,40.64,40.58,40.63,254605.0,34.8,34.8429,34.7914,34.8343,254605.0
2023-01-27 15:35:00,40.62,40.65,40.62,40.62,150490.0,34.8257,34.8514,34.8257,34.8257,150490.0
2023-01-27 15:40:00,40.63,40.64,40.61,40.63,196170.0,34.8343,34.8429,34.8171,34.8343,196170.0
2023-01-27 15:45:00,40.63,40.63,40.59,40.6,228449.0,34.8343,34.8343,34.8,34.8086,228449.0
2023-01-27 15:50:00,40.61,40.61,40.54,40.58,371275.0,34.8171,34.8171,34.7571,34.7914,371275.0
2023-01-27 15:55:00,40.58,40.64,40.56,40.64,1010272.0,34.7914,34.8429,34.7743,34.8429,1010272.0
2023-01-30 09:30:00,40.88,40.98,40.7,40.97,661786.0,35.0486,35.1344,34.8943,35.1258,661786.0
2023-01-30 09:35:00,40.98,40.99,40.87,40.98,373894.0,35.1344,35.1429,35.04,35.1344,373894.0
2023-01-30 09:40:00,40.98,41.02,40.9,40.98,681399.0,35.1344,35.1686,35.0658,35.1344,681399.0
2023-01-30 09:45:00,40.99,41.12,40.99,41.03,293112.0,35.1429,35.2544,35.1429,35.1772,293112.0
2023-01-30 09:50:00,41.04,41.15,41.03,41.12,351800.0,35.1858,35.2801,35.1772,35.2544,351800.0
2023-01-30 09:55:00,41.12,41.18,41.11,41.16,265255.0,35.2544,35.3058,35.2458,35.2887,265255.0
2023-01-30 10:00:00,41.16,41.18,41.08,41.1,290155.0,35.2887,35.3058,35.2201,35.2372,290155.0
2023-01-30 10:05:00,41.1,41.11,41.0,41.05,286690.0,35.2372,35.2458,35.1515,35.1944,286690.0
2023-01-30 10:10:00,41.06,41.06,40.92,40.94,255830.0,35.2029,35.2029,35.0829,35.1001,255830.0
2023-01-30 10:15:00,40.94,40.94,40.85,40.85,257212.0,35.1001,35.1001,35.0229,35.0229,257212.0
2023-01-30 10:20:00,40.85,40.96,40.85,40.94,340433.0,35.0229,35.1172,35.0229,35.1001,340433.0
2023-01-30 10:25:00,40.94,41.14,40.94,41.14,268558.0,35.1001,35.2715,35.1001,35.2715,268558.0
2023-01-30 10:30:00,41.13,41.16,41.08,41.11,204865.0,35.263,35.2887,35.2201,35.2458,204865.0
2023-01-30 10:35:00,41.1,41.14,41.07,41.14,143827.0,35.2372,35.2715,35.2115,35.2715,143827.0
2023-01-30 10:40:00,41.14,41.14,41.04,41.1,162974.0,35.2715,35.2715,35.1858,35.2372,162974.0
2023-01-30 10:45:00,41.09,41.15,41.02,41.06,416372.0,35.2287,35.2801,35.1686,35.2029,416372.0
2023-01-30 10:50:00,41.05,41.11,41.04,41.09,186638.0,35.1944,35.2458,35.1858,35.2287,186638.0
2023-01-30 10:55:00,41.09,41.16,41.05,41.16,132646.0,35.2287,35.2887,35.1944,35.2887,132646.0
2023-01-30 11:00:00,41.16,41.17,41.12,41.17,155474.0,35.2887,35.2972,35.2544,35.2972,155474.0
2023-01-30 11:05:00,41.17,41.21,41.14,41.21,153091.0,35.2972,35.3315,35.2715,35.3315,153091.0
2023-01-30 11:10:00,41.21,41.22,41.15,41.16,131505.0,35.3315,35.3401,35.2801,35.2887,131505.0
2023-01-30 11:15:00,41.16,41.21,41.15,41.19,164080.0,35.2887,35.3315,35.2801,35.3144,164080.0
2023-01-30 11:20:00,41.19,41.2,41.14,41.16,172681.0,35.3144,35.323,35.2715,35.2887,172681.0
2023-01-30 11:25:00,41.16,41.16,41.1,41.15,164876.0,35.2887,35.2887,35.2372,35.2801,164876.0
2023-01-30 11:30:00,41.15,41.23,41.14,41.23,182583.0,35.2801,35.3487,35.2715,35.3487,182583.0
2023-01-30 11:35:00,41.22,41.26,41.15,41.18,268075.0,35.3401,35.3744,35.2801,35.3058,268075.0
2023-01-30 11:40:00,41.17,41.19,41.11,41.12,178673.0,35.2972,35.3144,35.2458,35.2544,178673.0
2023-01-30 11:45:00,41.12,41.14,41.06,41.11,314359.0,35.2544,35.2715,35.2029,35.2458,314359.0
2023-01-30 11:50:00,41.12,41.12,41.05,41.05,174455.0,35.2544,35.2544,35.1944,35.1944,174455.0
2023-01-30 11:55:00,41.05,41.1,41.02,41.1,150651.0,35.1944,35.2372,35.1686,35.2372,150651.0
2023-01-30 12:00:00,41.09,41.13,41.06,41.11,137315.0,35.2287,35.263,35.2029,35.2458,137315.0
2023-01-30 12:05:00,41.11,41.14,41.09,41.14,86896.0,35.2458,35.2715,35.2287,35.2715,86896.0
2023-01-30 12:10:00,41.13,41.19,41.11,41.19,217128.0,35.263,35.3144,35.2458,35.3144,217128.0
2023-01-30 12:15:00,41.19,41.19,41.1,41.11,134269.0,35.3144,35.3144,35.2372,35.2458,134269.0
2023-01-30 12:20:00,41.1,41.17,41.09,41.14,164602.0,35.2372,35.2972,35.2287,35.2715,164602.0
2023-01-30 12:25:00,41.14,41.16,41.1,41.16,136316.0,35.2715,35.2887,35.2372,35.2887,136316.0
2023-01-30 12:30:00,41.16,41.18,41.11,41.14,123065.0,35.2887,35.3058,35.2458,35.2715,123065.0
2023-01-30 12:35:00,41.14,41.15,41.12,41.13,97342.0,35.2715,35.2801,35.2544,35.263,97342.0
2023-01-30 12:40:00,41.13,41.19,41.12,41.17,148688.0,35.263,35.3144,35.2544,35.2972,148688.0
2023-01-30 12:45:00,41.17,41.17,41.11,41.12,98073.0,35.2972,35.2972,35.2458,35.2544,98073.0
2023-01-30 12:50:00,41.11,41.13,41.06,41.12,116783.0,35.2458,35.263,35.2029,35.2544,116783.0
2023-01-30 12:55:00,41.13,41.13,41.1,41.12,118815.0,35.263,35.263,35.2372,35.2544,118815.0
2023-01-30 13:00:00,41.11,41.13,41.07,41.09,137441.0,35.2458,35.263,35.2115,35.2287,137441.0
2023-01-30 13:05:00,41.1,41.12,41.09,41.11,112899.0,35.2372,35.2544,35.2287,35.2458,112899.0
2023-01-30 13:10:00,41.11,41.18,41.1,41.18,100895.0,35.2458,35.3058,35.2372,35.3058,100895.0
2023-01-30 13:15:00,41.18,41.22,41.14,41.2,156196.0,35.3058,35.3401,35.2715,35.323,156196.0
2023-01-30 13:20:00,41.2,41.21,41.17,41.21,149799.0,35.323,35.3315,35.2972,35.3315,149799.0
2023-01-30 13:25:00,41.21,41.21,41.15,41.19,124050.0,35.3315,35.3315,35.2801,35.3144,124050.0
2023-01-30 13:30:00,41.19,41.19,41.14,41.16,104690.0,35.3144,35.3144,35.2715,35.2887,104690.0
2023-01-30 13:35:00,41.16,41.18,41.14,41.17,97188.0,35.2887,35.3058,35.2715,35.2972,97188.0
2023-01-30 13:40:00,41.16,41.19,41.12,41.15,156100.0,35.2887,35.3144,35.2544,35.2801,156100.0
2023-01-30 13:45:00,41.15,41.15,41.1,41.15,97843.0,35.2801,35.2801,35.2372,35.2801,97843.0
2023-01-30 13:50:00,41.15,41.15,41.12,41.13,86542.0,35.2801,35.2801,35.2544,35.263,86542.0
2023-01-30 13:55:00,41.12,41.14,41.09,41.11,142854.0,35.2544,35.2715,35.2287,35.2458,142854.0
2023-01-30 14:00:00,41.11,41.16,41.09,41.16,141096.0,35.2458,35.2887,35.2287,35.2887,141096.0
2023-01-30 14:05:00,41.16,41.18,41.11,41.11,163886.0,35.2887,35.3058,35.2458,35.2458,163886.0
2023-01-30 14:10:00,41.11,41.16,41.11,41.13,117474.0,35.2458,35.2887,35.2458,35.263,117474.0
2023-01-30 14:15:00,41.13,41.14,41.09,41.11,105568.0,35.263,35.2715,35.2287,35.2458,105568.0
2023-01-30 14:20:00,41.11,41.16,41.08,41.11,228091.0,35.2458,35.2887,35.2201,35.2458,228091.0
2023-01-30 14:25:00,41.12,41.13,41.09,41.12,120170.0,35.2544,35.263,35.2287,35.2544,120170.0
2023-01-30 14:30:00,41.12,41.13,41.08,41.09,205048.0,35.2544,35.263,35.2201,35.2287,205048.0
2023-01-30 14:35:00,41.09,41.12,41.08,41.11,135142.0,35.2287,35.2544,35.2201,35.2458,135142.0
2023-01-30 14:40:00,41.11,41.11,41.06,41.09,128751.0,35.2458,35.2458,35.2029,35.2287,128751.0
2023-01-30 14:45:00,41.09,41.09,41.06,41.08,101112.0,35.2287,35.2287,35.2029,35.2201,101112.0
2023-01-30 14:50:00,41.08,41.11,41.05,41.1,143536.0,35.2201,35.2458,35.1944,35.2372,143536.0
2023-01-30 14:55:00,41.11,41.11,41.08,41.09,143106.0,35.2458,35.2458,35.2201,35.2287,143106.0
2023-01-30 15:00:00,41.09,41.12,41.06,41.11,208727.0,35.2287,35.2544,35.2029,35.2458,208727.0
2023-01-30 15:05:00,41.11,41.14,41.1,41.13,185398.0,35.2458,35.2715,35.2372,35.263,185398.0
2023-01-30 15:10:00,41.13,41.17,41.12,41.14,147339.0,35.263,35.2972,35.2544,35.2715,147339.0
2023-01-30 15:15:00,41.13,41.14,41.06,41.09,241119.0,35.263,35.2715,35.2029,35.2287,241119.0
2023-01-30 15:20:00,41.09,41.09,41.02,41.02,230761.0,35.2287,35.2287,35.1686,35.1686,230761.0
2023-01-30 15:25:00,41.02,41.04,40.95,40.98,264961.0,35.1686,35.1858,35.1086,35.1344,264961.0
2023-01-30 15:30:00,40.99,41.04,40.97,41.03,182688.0,35.1429,35.1858,35.1258,35.1772,182688.0
2023-01-30 15:35:00,41.02,41.08,41.02,41.05,225542.0,35.1686,35.2201,35.1686,35.1944,225542.0
2023-01-30 15:40:00,41.06,41.11,41.05,41.09,448613.0,35.2029,35.2458,35.1944,35.2287,448613.0
2023-01-30 15:45:00,41.09,41.14,41.06,41.14,522840.0,35.2287,35.2715,35.2029,35.2715,522840.0
2023-01-30 15:50:00,41.14,41.19,41.1,41.11,583865.0,35.2715,35.3144,35.2372,35.2458,583865.0
2023-01-30 15:55:00,41.11,41.12,41.03,41.05,1028012.0,35.2458,35.2544,35.1772,35.1944,1028012.0
2023-01-31 09:30:00,41.08,41.15,41.01,41.04,372649.0,35.2201,35.2801,35.1601,35.1858,372649.0
2023-01-31 09:35:00,41.04,41.13,41.02,41.04,167846.0,35.1858,35.263,35.1686,35.1858,167846.0
2023-01-31 09:40:00,41.04,41.22,41.03,41.2,234939.0,35.1858,35.3401,35.1772,35.323,234939.0
2023-01-31 09:45:00,41.19,41.26,41.15,41.24,237870.0,35.3144,35.3744,35.2801,35.3573,237870.0
2023-01-31 09:50:00,41.25,41.29,41.2,41.23,135025.0,35.3658,35.4001,35.323,35.3487,135025.0
2023-01-31 09:55:00,41.23,41.26,41.2,41.21,102341.0,35.3487,35.3744,35.323,35.3315,102341.0
2023-01-31 10:00:00,41.21,41.26,41.2,41.2,177401.0,35.3315,35.3744,35.323,35.323,177401.0
2023-01-31 10:05:00,41.21,41.23,41.14,41.19,204477.0,35.3315,35.3487,35.2715,35.3144,204477.0
2023-01-31 10:10:00,41.18,41.19,41.06,41.13,188996.0,35.3058,35.3144,35.2029,35.263,188996.0
2023-01-31 10:15:00,41.12,41.15,41.06,41.14,85845.0,35.2544,35.2801,35.2029,35.2715,85845.0
2023-01-31 10:20:00,41.14,41.14,41.08,41.08,100143.0,35.2715,35.2715,35.2201,35.2201,100143.0
2023-01-31 10:25:00,41.09,41.13,41.05,41.11,129111.0,35.2287,35.263,35.1944,35.2458,129111.0
2023-01-31 10:30:00,41.12,41.23,41.12,41.21,199882.0,35.2544,35.3487,35.2544,35.3315,199882.0
2023-01-31 10:35:00,41.22,41.22,41.16,41.19,118395.0,35.3401,35.3401,35.2887,35.3144,118395.0
2023-01-31 10:40:00,41.19,41.25,41.18,41.22,184239.0,35.3144,35.3658,35.3058,35.3401,184239.0
2023-01-31 10:45:00,41.23,41.29,41.21,41.26,124820.0,35.3487,35.4001,35.3315,35.3744,124820.0
2023-01-31 10:50:00,41.25,41.27,41.18,41.19,97478.0,35.3658,35.383,35.3058,35.3144,97478.0
2023-01-31 10:55:00,41.18,41.22,41.17,41.2,128368.0,35.3058,35.3401,35.2972,35.323,128368.0
2023-01-31 11:00:00,41.2,41.25,41.19,41.2,76589.0,35.323,35.3658,35.3144,35.323,76589.0
2023-01-31 11:05:00,41.21,41.21,41.15,41.17,86107.0,35.3315,35.3315,35.2801,35.2972,86107.0
2023-01-31 11:10:00,41.16,41.17,41.13,41.14,97588.0,35.2887,35.2972,35.263,35.2715,97588.0
2023-01-31 11:15:00,41.15,41.18,41.12,41.12,95090.0,35.2801,35.3058,35.2544,35.2544,95090.0
2023-01-31 11:20:00,41.13,41.18,41.12,41.18,101694.0,35.263,35.3058,35.2544,35.3058,101694.0
2023-01-31 11:25:00,41.17,41.18,41.13,41.16,76245.0,35.2972,35.3058,35.263,35.2887,76245.0
2023-01-31 11:30:00,41.16,41.29,41.16,41.27,173768.0,35.2887,35.4001,35.2887,35.383,173768.0
2023-01-31 11:35:00,41.27,41.34,41.26,41.28,133159.0,35.383,35.443,35.3744,35.3916,133159.0
2023-01-31 11:40:00,41.28,41.31,41.24,41.25,111774.0,35.3916,35.4173,35.3573,35.3658,111774.0
2023-01-31 11:45:00,41.26,41.27,41.21,41.22,61064.0,35.3744,35.383,35.3315,35.3401,61064.0
2023-01-31 11:50:00,41.22,41.23,41.2,41.23,78103.0,35.3401,35.3487,35.323,35.3487,78103.0
2023-01-31 11:55:00,41.23,41.29,41.21,41.25,132921.0,35.3487,35.4001,35.3315,35.3658,132921.0
2023-01-31 12:00:00,41.24,41.29,41.23,41.27,101258.0,35.3573,35.4001,35.3487,35.383,101258.0
2023-01-31 12:05:00,41.28,41.29,41.24,41.29,93327.0,35.3916,35.4001,35.3573,35.4001,93327.0
2023-01-31 12:10:00,41.28,41.29,41.24,41.25,107981.0,35.3916,35.4001,35.3573,35.3658,107981.0
2023-01-31 12:15:00,41.25,41.3,41.24,41.3,108286.0,35.3658,35.4087,35.3573,35.4087,108286.0
2023-01-31 12:20:00,41.3,41.31,41.25,41.28,88639.0,35.4087,35.4173,35.3658,35.3916,88639.0
2023-01-31 12:25:00,41.28,41.28,41.25,41.25,65269.0,35.3916,35.3916,35.3658,35.3658,65269.0
2023-01-31 12:30:00,41.25,41.26,41.21,41.24,115115.0,35.3658,35.3744,35.3315,35.3573,115115.0
2023-01-31 12:35:00,41.24,41.27,41.23,41.25,121513.0,35.3573,35.383,35.3487,35.3658,121513.0
2023-01-31 12:40:00,41.25,41.25,41.21,41.25,88053.0,35.3658,35.3658,35.3315,35.3658,88053.0
2023-01-31 12:45:00,41.24,41.25,41.23,41.24,79584.0,35.3573,35.3658,35.3487,35.3573,79584.0
2023-01-31 12:50:00,41.25,41.26,41.22,41.25,72486.0,35.3658,35.3744,35.3401,35.3658,72486.0
2023-01-31 12:55:00,41.25,41.27,41.22,41.23,79632.0,35.3658,35.383,35.3401,35.3487,79632.0
2023-01-31 13:00:00,41.23,41.26,41.22,41.24,66495.0,35.3487,35.3744,35.3401,35.3573,66495.0
2023-01-31 13:05:00,41.24,41.25,41.22,41.23,35645.0,35.3573,35.3658,35.3401,35.3487,35645.0
2023-01-31 13:10:00,41.23,41.25,41.21,41.23,59752.0,35.3487,35.3658,35.3315,35.3487,59752.0
2023-01-31 13:15:00,41.24,41.25,41.21,41.21,109351.0,35.3573,35.3658,35.3315,35.3315,109351.0
2023-01-31 13:20:00,41.22,41.25,41.19,41.2,231207.0,35.3401,35.3658,35.3144,35.323,231207.0
2023-01-31 13:25:00,41.2,41.2,41.17,41.2,98050.0,35.323,35.323,35.2972,35.323,98050.0
2023-01-31 13:30:00,41.2,41.21,41.17,41.18,66949.0,35.323,35.3315,35.2972,35.3058,66949.0
2023-01-31 13:35:00,41.18,41.21,41.17,41.2,93195.0,35.3058,35.3315,35.2972,35.323,93195.0
2023-01-31 13:40:00,41.19,41.24,41.18,41.2,84293.0,35.3144,35.3573,35.3058,35.323,84293.0
2023-01-31 13:45:00,41.21,41.22,41.18,41.22,95976.0,35.3315,35.3401,35.3058,35.3401,95976.0
2023-01-31 13:50:00,41.23,41.26,41.21,41.26,98789.0,35.3487,35.3744,35.3315,35.3744,98789.0
2023-01-31 13:55:00,41.25,41.27,41.23,41.25,125485.0,35.3658,35.383,35.3487,35.3658,125485.0
2023-01-31 14:00:00,41.26,41.26,41.21,41.22,114418.0,35.3744,35.3744,35.3315,35.3401,114418.0
2023-01-31 14:05:00,41.23,41.29,41.22,41.29,103064.0,35.3487,35.4001,35.3401,35.4001,103064.0
2023-01-31 14:10:00,41.28,41.3,41.27,41.3,86888.0,35.3916,35.4087,35.383,35.4087,86888.0
2023-01-31 14:15:00,41.3,41.3,41.27,41.28,95932.0,35.4087,35.4087,35.383,35.3916,95932.0
2023-01-31 14:20:00,41.28,41.31,41.26,41.28,125297.0,35.3916,35.4173,35.3744,35.3916,125297.0
2023-01-31 14:25:00,41.29,41.31,41.26,41.28,106036.0,35.4001,35.4173,35.3744,35.3916,106036.0
2023-01-31 14:30:00,41.29,41.29,41.27,41.27,89206.0,35.4001,35.4001,35.383,35.383,89206.0
2023-01-31 14:35:00,41.27,41.28,41.24,41.28,95070.0,35.383,35.3916,35.3573,35.3916,95070.0
2023-01-31 14:40:00,41.28,41.31,41.27,41.3,125479.0,35.3916,35.4173,35.383,35.4087,125479.0
2023-01-31 14:45:00,41.3,41.31,41.24,41.26,152153.0,35.4087,35.4173,35.3573,35.3744,152153.0
2023-01-31 14:50:00,41.26,41.28,41.25,41.28,133744.0,35.3744,35.3916,35.3658,35.3916,133744.0
2023-01-31 14:55:00,41.27,41.28,41.22,41.22,123487.0,35.383,35.3916,35.3401,35.3401,123487.0
2023-01-31 15:00:00,41.23,41.25,41.21,41.21,107177.0,35.3487,35.3658,35.3315,35.3315,107177.0
2023-01-31 15:05:00,41.22,41.25,41.21,41.23,90902.0,35.3401,35.3658,35.3315,35.3487,90902.0
2023-01-31 15:10:00,41.23,41.24,41.19,41.22,108827.0,35.3487,35.3573,35.3144,35.3401,108827.0
2023-01-31 15:15:00,41.22,41.23,41.2,41.23,92630.0,35.3401,35.3487,35.323,35.3487,92630.0
2023-01-31 15:20:00,41.23,41.29,41.22,41.25,145550.0,35.3487,35.4001,35.3401,35.3658,145550.0
2023-01-31 15:25:00,41.25,41.3,41.24,41.29,197318.0,35.3658,35.4087,35.3573,35.4001,197318.0
2023-01-31 15:30:00,41.29,41.31,41.27,41.28,201089.0,35.4001,35.4173,35.383,35.3916,201089.0
2023-01-31 15:35:00,41.28,41.31,41.26,41.29,127384.0,35.3916,35.4173,35.3744,35.4001,127384.0
2023-01-31 15:40:00,41.29,41.32,41.28,41.32,224155.0,35.4001,35.4259,35.3916,35.4259,224155.0
2023-01-31 15:45:00,41.32,41.41,41.31,41.38,417402.0,35.4259,35.503,35.4173,35.4773,417402.0
2023-01-31 15:50:00,41.38,41.47,41.38,41.46,447646.0,35.4773,35.5545,35.4773,35.5459,447646.0
2023-01-31 15:55:00,41.46,41.58,41.44,41.58,1318465.0,35.5459,35.6488,35.5287,35.6488,1318465.0
2023-02-01 09:30:00,41.99,42.0,41.76,41.88,1485194.0,36.0003,36.0089,35.8031,35.906,1485194.0
2023-02-01 09:35:00,41.88,41.88,41.71,41.71,289356.0,35.906,35.906,35.7602,35.7602,289356.0
2023-02-01 09:40:00,41.71,41.79,41.56,41.67,331455.0,35.7602,35.8288,35.6316,35.7259,331455.0
2023-02-01 09:45:00,41.66,41.7,41.58,41.63,195663.0,35.7174,35.7516,35.6488,35.6916,195663.0
2023-02-01 09:50:00,41.63,41.69,41.58,41.6,227111.0,35.6916,35.7431,35.6488,35.6659,227111.0
2023-02-01 09:55:00,41.6,41.74,41.6,41.72,245926.0,35.6659,35.7859,35.6659,35.7688,245926.0
2023-02-01 10:00:00,41.72,41.79,41.62,41.79,313850.0,35.7688,35.8288,35.6831,35.8288,313850.0
2023-02-01 10:05:00,41.79,41.8,41.6,41.64,151406.0,35.8288,35.8374,35.6659,35.7002,151406.0
2023-02-01 10:10:00,41.64,41.66,41.57,41.61,130222.0,35.7002,35.7174,35.6402,35.6745,130222.0
2023-02-01 10:15:00,41.6,41.61,41.51,41.57,152402.0,35.6659,35.6745,35.5887,35.6402,152402.0
2023-02-01 10:20:00,41.57,41.69,41.56,41.61,377763.0,35.6402,35.7431,35.6316,35.6745,377763.0
2023-02-01 10:25:00,41.61,41.7,41.55,41.68,107300.0,35.6745,35.7516,35.623,35.7345,107300.0
2023-02-01 10:30:00,41.69,41.82,41.68,41.76,161919.0,35.7431,35.8545,35.7345,35.8031,161919.0
2023-02-01 10:35:00,41.77,41.81,41.73,41.74,115374.0,35.8117,35.846,35.7774,35.7859,115374.0
2023-02-01 10:40:00,41.74,41.81,41.73,41.75,187868.0,35.7859,35.846,35.7774,35.7945,187868.0
2023-02-01 10:45:00,41.76,41.83,41.7,41.71,120229.0,35.8031,35.8631,35.7516,35.7602,120229.0
2023-02-01 10:50:00,41.72,41.72,41.6,41.63,137666.0,35.7688,35.7688,35.6659,35.6916,137666.0
2023-02-01 10:55:00,41.63,41.67,41.56,41.66,132494.0,35.6916,35.7259,35.6316,35.7174,132494.0
2023-02-01 11:00:00,41.66,41.73,41.64,41.66,159167.0,35.7174,35.7774,35.7002,35.7174,159167.0
2023-02-01 11:05:00,41.66,41.68,41.64,41.67,140602.0,35.7174,35.7345,35.7002,35.7259,140602.0
2023-02-01 11:10:00,41.66,41.75,41.65,41.71,126472.0,35.7174,35.7945,35.7088,35.7602,126472.0
2023-02-01 11:15:00,41.7,41.71,41.64,41.68,68970.0,35.7516,35.7602,35.7002,35.7345,68970.0
2023-02-01 11:20:00,41.68,41.75,41.67,41.69,114256.0,35.7345,35.7945,35.7259,35.7431,114256.0
2023-02-01 11:25:00,41.68,41.73,41.68,41.71,102949.0,35.7345,35.7774,35.7345,35.7602,102949.0
2023-02-01 11:30:00,41.71,41.77,41.67,41.75,128143.0,35.7602,35.8117,35.7259,35.7945,128143.0
2023-02-01 11:35:00,41.76,41.8,41.72,41.77,136265.0,35.8031,35.8374,35.7688,35.8117,136265.0
2023-02-01 11:40:00,41.77,41.77,41.73,41.76,85913.0,35.8117,35.8117,35.7774,35.8031,85913.0
2023-02-01 11:45:00,41.76,41.8,41.72,41.79,115179.0,35.8031,35.8374,35.7688,35.8288,115179.0
2023-02-01 11:50:00,41.79,41.84,41.78,41.83,198194.0,35.8288,35.8717,35.8202,35.8631,198194.0
2023-02-01 11:55:00,41.84,41.84,41.73,41.73,100666.0,35.8717,35.8717,35.7774,35.7774,100666.0
2023-02-01 12:00:00,41.73,41.74,41.67,41.68,108604.0,35.7774,35.7859,35.7259,35.7345,108604.0
2023-02-01 12:05:00,41.68,41.74,41.66,41.67,116184.0,35.7345,35.7859,35.7174,35.7259,116184.0
2023-02-01 12:10:00,41.66,41.67,41.58,41.59,108609.0,35.7174,35.7259,35.6488,35.6573,108609.0
2023-02-01 12:15:00,41.59,41.61,41.5,41.52,156637.0,35.6573,35.6745,35.5802,35.5973,156637.0
2023-02-01 12:20:00,41.52,41.6,41.51,41.59,94369.0,35.5973,35.6659,35.5887,35.6573,94369.0
2023-02-01 12:25:00,41.59,41.61,41.55,41.55,113245.0,35.6573,35.6745,35.623,35.623,113245.0
2023-02-01 12:30:00,41.56,41.58,41.53,41.54,82236.0,35.6316,35.6488,35.6059,35.6145,82236.0
2023-02-01 12:35:00,41.54,41.58,41.52,41.52,66527.0,35.6145,35.6488,35.5973,35.5973,66527.0
2023-02-01 12:40:00,41.53,41.54,41.5,41.52,80718.0,35.6059,35.6145,35.5802,35.5973,80718.0
2023-02-01 12:45:00,41.51,41.53,41.46,41.46,102880.0,35.5887,35.6059,35.5459,35.5459,102880.0
2023-02-01 12:50:00,41.47,41.47,41.41,41.43,93547.0,35.5545,35.5545,35.503,35.5202,93547.0
2023-02-01 12:55:00,41.43,41.47,41.42,41.45,76069.0,35.5202,35.5545,35.5116,35.5373,76069.0
2023-02-01 13:00:00,41.45,41.46,41.41,41.43,74051.0,35.5373,35.5459,35.503,35.5202,74051.0
2023-02-01 13:05:00,41.42,41.46,41.42,41.44,77554.0,35.5116,35.5459,35.5116,35.5287,77554.0
2023-02-01 13:10:00,41.45,41.47,41.42,41.45,79785.0,35.5373,35.5545,35.5116,35.5373,79785.0
2023-02-01 13:15:00,41.45,41.48,41.42,41.43,77399.0,35.5373,35.563,35.5116,35.5202,77399.0
2023-02-01 13:20:00,41.43,41.44,41.4,41.41,75339.0,35.5202,35.5287,35.4944,35.503,75339.0
2023-02-01 13:25:00,41.42,41.43,41.38,41.42,107358.0,35.5116,35.5202,35.4773,35.5116,107358.0
2023-02-01 13:30:00,41.42,41.44,41.41,41.43,70780.0,35.5116,35.5287,35.503,35.5202,70780.0
2023-02-01 13:35:00,41.43,41.48,41.42,41.46,79645.0,35.5202,35.563,35.5116,35.5459,79645.0
2023-02-01 13:40:00,41.46,41.49,41.43,41.44,86208.0,35.5459,35.5716,35.5202,35.5287,86208.0
2023-02-01 13:45:00,41.44,41.46,41.4,41.4,72152.0,35.5287,35.5459,35.4944,35.4944,72152.0
2023-02-01 13:50:00,41.41,41.44,41.4,41.42,92175.0,35.503,35.5287,35.4944,35.5116,92175.0
2023-02-01 13:55:00,41.43,41.46,41.39,41.4,115242.0,35.5202,35.5459,35.4859,35.4944,115242.0
2023-02-01 14:00:00,41.41,41.44,41.28,41.35,232773.0,35.503,35.5287,35.3916,35.4516,232773.0
2023-02-01 14:05:00,41.35,41.46,41.34,41.41,133114.0,35.4516,35.5459,35.443,35.503,133114.0
2023-02-01 14:10:00,41.41,41.44,41.38,41.4,108000.0,35.503,35.5287,35.4773,35.4944,108000.0
2023-02-01 14:15:00,41.4,41.44,41.35,41.36,162421.0,35.4944,35.5287,35.4516,35.4601,162421.0
2023-02-01 14:20:00,41.36,41.38,41.34,41.36,85622.0,35.4601,35.4773,35.443,35.4601,85622.0
2023-02-01 14:25:00,41.36,41.37,41.3,41.34,157358.0,35.4601,35.4687,35.4087,35.443,157358.0
2023-02-01 14:30:00,41.34,41.37,41.14,41.21,255152.0,35.443,35.4687,35.2715,35.3315,255152.0
2023-02-01 14:35:00,41.2,41.53,41.12,41.52,473540.0,35.323,35.6059,35.2544,35.5973,473540.0
2023-02-01 14:40:00,41.52,41.59,41.45,41.56,206535.0,35.5973,35.6573,35.5373,35.6316,206535.0
2023-02-01 14:45:00,41.56,41.7,41.54,41.59,268486.0,35.6316,35.7516,35.6145,35.6573,268486.0
2023-02-01 14:50:00,41.59,41.7,41.58,41.62,226870.0,35.6573,35.7516,35.6488,35.6831,226870.0
2023-02-01 14:55:00,41.61,41.68,41.57,41.68,243754.0,35.6745,35.7345,35.6402,35.7345,243754.0
2023-02-01 15:00:00,41.67,41.8,41.67,41.76,261433.0,35.7259,35.8374,35.7259,35.8031,261433.0
2023-02-01 15:05:00,41.76,41.82,41.73,41.79,249262.0,35.8031,35.8545,35.7774,35.8288,249262.0
2023-02-01 15:10:00,41.79,41.8,41.7,41.71,165358.0,35.8288,35.8374,35.7516,35.7602,165358.0
2023-02-01 15:15:00,41.71,41.77,41.64,41.77,244851.0,35.7602,35.8117,35.7002,35.8117,244851.0
2023-02-01 15:20:00,41.77,41.78,41.68,41.71,178340.0,35.8117,35.8202,35.7345,35.7602,178340.0
2023-02-01 15:25:00,41.71,41.79,41.7,41.78,182803.0,35.7602,35.8288,35.7516,35.8202,182803.0
2023-02-01 15:30:00,41.79,41.82,41.77,41.81,241562.0,35.8288,35.8545,35.8117,35.846,241562.0
2023-02-01 15:35:00,41.81,41.9,41.81,41.87,364860.0,35.846,35.9231,35.846,35.8974,364860.0
2023-02-01 15:40:00,41.88,41.91,41.79,41.79,268167.0,35.906,35.9317,35.8288,35.8288,268167.0
2023-02-01 15:45:00,41.8,41.82,41.64,41.65,323058.0,35.8374,35.8545,35.7002,35.7088,323058.0
2023-02-01 15:50:00,41.65,41.65,41.59,41.63,522011.0,35.7088,35.7088,35.6573,35.6916,522011.0
2023-02-01 15:55:00,41.63,41.71,41.59,41.71,892261.0,35.6916,35.7602,35.6573,35.7602,892261.0
2023-02-02 09:30:00,41.74,41.8,41.44,41.52,575358.0,35.7859,35.8374,35.5287,35.5973,575358.0
2023-02-02 09:35:00,41.53,41.57,41.42,41.43,151651.0,35.6059,35.6402,35.5116,35.5202,151651.0
2023-02-02 09:40:00,41.43,41.49,41.26,41.28,236996.0,35.5202,35.5716,35.3744,35.3916,236996.0
2023-02-02 09:45:00,41.29,41.34,41.2,41.33,273317.0,35.4001,35.443,35.323,35.4344,273317.0
2023-02-02 09:50:00,41.32,41.43,41.31,41.38,192903.0,35.4259,35.5202,35.4173,35.4773,192903.0
2023-02-02 09:55:00,41.37,41.38,41.27,41.3,165247.0,35.4687,35.4773,35.383,35.4087,165247.0
2023-02-02 10:00:00,41.3,41.46,41.27,41.43,240005.0,35.4087,35.5459,35.383,35.5202,240005.0
2023-02-02 10:05:00,41.42,41.51,41.39,41.43,177157.0,35.5116,35.5887,35.4859,35.5202,177157.0
2023-02-02 10:10:00,41.43,41.56,41.4,41.56,241157.0,35.5202,35.6316,35.4944,35.6316,241157.0
2023-02-02 10:15:00,41.55,41.74,41.54,41.69,262961.0,35.623,35.7859,35.6145,35.7431,262961.0
2023-02-02 10:20:00,41.7,41.77,41.69,41.72,261727.0,35.7516,35.8117,35.7431,35.7688,261727.0
2023-02-02 10:25:00,41.73,41.75,41.67,41.69,202249.0,35.7774,35.7945,35.7259,35.7431,202249.0
2023-02-02 10:30:00,41.7,41.8,41.69,41.77,235754.0,35.7516,35.8374,35.7431,35.8117,235754.0
2023-02-02 10:35:00,41.76,41.79,41.72,41.76,193792.0,35.8031,35.8288,35.7688,35.8031,193792.0
2023-02-02 10:40:00,41.77,41.84,41.76,41.82,337844.0,35.8117,35.8717,35.8031,35.8545,337844.0
2023-02-02 10:45:00,41.82,41.89,41.76,41.77,365304.0,35.8545,35.9145,35.8031,35.8117,365304.0
2023-02-02 10:50:00,41.76,41.79,41.73,41.75,218665.0,35.8031,35.8288,35.7774,35.7945,218665.0
2023-02-02 10:55:00,41.75,41.76,41.7,41.75,164447.0,35.7945,35.8031,35.7516,35.7945,164447.0
2023-02-02 11:00:00,41.76,41.79,41.68,41.78,192222.0,35.8031,35.8288,35.7345,35.8202,192222.0
2023-02-02 11:05:00,41.78,41.84,41.76,41.8,130186.0,35.8202,35.8717,35.8031,35.8374,130186.0
2023-02-02 11:10:00,41.8,41.82,41.71,41.76,136767.0,35.8374,35.8545,35.7602,35.8031,136767.0
2023-02-02 11:15:00,41.76,41.86,41.76,41.86,132189.0,35.8031,35.8888,35.8031,35.8888,132189.0
2023-02-02 11:20:00,41.85,41.88,41.79,41.8,204911.0,35.8802,35.906,35.8288,35.8374,204911.0
2023-02-02 11:25:00,41.8,41.85,41.79,41.84,247509.0,35.8374,35.8802,35.8288,35.8717,247509.0
2023-02-02 11:30:00,41.84,41.93,41.83,41.89,251563.0,35.8717,35.9488,35.8631,35.9145,251563.0
2023-02-02 11:35:00,41.89,41.89,41.82,41.84,216963.0,35.9145,35.9145,35.8545,35.8717,216963.0
2023-02-02 11:40:00,41.85,41.88,41.81,41.85,130462.0,35.8802,35.906,35.846,35.8802,130462.0
2023-02-02 11:45:00,41.85,41.9,41.84,41.88,150650.0,35.8802,35.9231,35.8717,35.906,150650.0
2023-02-02 11:50:00,41.89,41.93,41.86,41.9,222491.0,35.9145,35.9488,35.8888,35.9231,222491.0
2023-02-02 11:55:00,41.9,41.93,41.82,41.86,226427.0,35.9231,35.9488,35.8545,35.8888,226427.0
2023-02-02 12:00:00,41.85,41.87,41.81,41.82,157766.0,35.8802,35.8974,35.846,35.8545,157766.0
2023-02-02 12:05:00,41.82,41.86,41.75,41.76,136053.0,35.8545,35.8888,35.7945,35.8031,136053.0
2023-02-02 12:10:00,41.76,41.85,41.75,41.82,117055.0,35.8031,35.8802,35.7945,35.8545,117055.0
2023-02-02 12:15:00,41.82,41.83,41.75,41.76,75920.0,35.8545,35.8631,35.7945,35.8031,75920.0
2023-02-02 12:20:00,41.76,41.8,41.73,41.8,83442.0,35.8031,35.8374,35.7774,35.8374,83442.0
2023-02-02 12:25:00,41.8,41.85,41.79,41.8,79678.0,35.8374,35.8802,35.8288,35.8374,79678.0
2023-02-02 12:30:00,41.8,41.85,41.79,41.84,92172.0,35.8374,35.8802,35.8288,35.8717,92172.0
2023-02-02 12:35:00,41.83,41.88,41.81,41.83,135139.0,35.8631,35.906,35.846,35.8631,135139.0
2023-02-02 12:40:00,41.84,41.84,41.79,41.83,106200.0,35.8717,35.8717,35.8288,35.8631,106200.0
2023-02-02 12:45:00,41.83,41.83,41.79,41.81,61816.0,35.8631,35.8631,35.8288,35.846,61816.0
2023-02-02 12:50:00,41.8,41.81,41.76,41.8,99350.0,35.8374,35.846,35.8031,35.8374,99350.0
2023-02-02 12:55:00,41.8,41.81,41.78,41.8,78502.0,35.8374,35.846,35.8202,35.8374,78502.0
2023-02-02 13:00:00,41.8,41.83,41.79,41.82,125399.0,35.8374,35.8631,35.8288,35.8545,125399.0
2023-02-02 13:05:00,41.82,41.82,41.75,41.77,100315.0,35.8545,35.8545,35.7945,35.8117,100315.0
2023-02-02 13:10:00,41.76,41.77,41.75,41.76,75702.0,35.8031,35.8117,35.7945,35.8031,75702.0
2023-02-02 13:15:00,41.77,41.78,41.73,41.77,100037.0,35.8117,35.8202,35.7774,35.8117,100037.0
2023-02-02 13:20:00,41.77,41.8,41.76,41.77,79243.0,35.8117,35.8374,35.8031,35.8117,79243.0
2023-02-02 13:25:00,41.77,41.79,41.74,41.76,85351.0,35.8117,35.8288,35.7859,35.8031,85351.0
2023-02-02 13:30:00,41.76,41.78,41.74,41.75,94612.0,35.8031,35.8202,35.7859,35.7945,94612.0
2023-02-02 13:35:00,41.76,41.77,41.71,41.72,131095.0,35.8031,35.8117,35.7602,35.7688,131095.0
2023-02-02 13:40:00,41.72,41.78,41.71,41.73,125819.0,35.7688,35.8202,35.7602,35.7774,125819.0
2023-02-02 13:45:00,41.74,41.76,41.71,41.74,133111.0,35.7859,35.8031,35.7602,35.7859,133111.0
2023-02-02 13:50:00,41.75,41.75,41.71,41.73,177594.0,35.7945,35.7945,35.7602,35.7774,177594.0
2023-02-02 13:55:00,41.73,41.75,41.72,41.75,109119.0,35.7774,35.7945,35.7688,35.7945,109119.0
2023-02-02 14:00:00,41.75,41.78,41.73,41.73,95044.0,35.7945,35.8202,35.7774,35.7774,95044.0
2023-02-02 14:05:00,41.73,41.74,41.68,41.69,136433.0,35.7774,35.7859,35.7345,35.7431,136433.0
2023-02-02 14:10:00,41.69,41.69,41.57,41.58,110396.0,35.7431,35.7431,35.6402,35.6488,110396.0
2023-02-02 14:15:00,41.58,41.62,41.55,41.58,183209.0,35.6488,35.6831,35.623,35.6488,183209.0
2023-02-02 14:20:00,41.57,41.59,41.54,41.55,147225.0,35.6402,35.6573,35.6145,35.623,147225.0
2023-02-02 14:25:00,41.55,41.59,41.5,41.52,258812.0,35.623,35.6573,35.5802,35.5973,258812.0
2023-02-02 14:30:00,41.52,41.57,41.5,41.51,181478.0,35.5973,35.6402,35.5802,35.5887,181478.0
2023-02-02 14:35:00,41.51,41.56,41.47,41.55,162184.0,35.5887,35.6316,35.5545,35.623,162184.0
2023-02-02 14:40:00,41.55,41.58,41.52,41.55,105604.0,35.623,35.6488,35.5973,35.623,105604.0
2023-02-02 14:45:00,41.56,41.57,41.53,41.56,70263.0,35.6316,35.6402,35.6059,35.6316,70263.0
2023-02-02 14:50:00,41.55,41.58,41.52,41.54,78049.0,35.623,35.6488,35.5973,35.6145,78049.0
2023-02-02 14:55:00,41.55,41.55,41.5,41.52,88471.0,35.623,35.623,35.5802,35.5973,88471.0
2023-02-02 15:00:00,41.52,41.56,41.51,41.55,148436.0,35.5973,35.6316,35.5887,35.623,148436.0
2023-02-02 15:05:00,41.56,41.65,41.55,41.61,175280.0,35.6316,35.7088,35.623,35.6745,175280.0
2023-02-02 15:10:00,41.61,41.66,41.6,41.66,110382.0,35.6745,35.7174,35.6659,35.7174,110382.0
2023-02-02 15:15:00,41.66,41.67,41.62,41.66,118375.0,35.7174,35.7259,35.6831,35.7174,118375.0
2023-02-02 15:20:00,41.65,41.7,41.63,41.69,147421.0,35.7088,35.7516,35.6916,35.7431,147421.0
2023-02-02 15:25:00,41.69,41.75,41.68,41.72,220553.0,35.7431,35.7945,35.7345,35.7688,220553.0
2023-02-02 15:30:00,41.72,41.76,41.72,41.76,159911.0,35.7688,35.8031,35.7688,35.8031,159911.0
2023-02-02 15:35:00,41.76,41.79,41.74,41.74,193841.0,35.8031,35.8288,35.7859,35.7859,193841.0
2023-02-02 15:40:00,41.75,41.76,41.7,41.73,151193.0,35.7945,35.8031,35.7516,35.7774,151193.0
2023-02-02 15:45:00,41.73,41.79,41.72,41.78,262460.0,35.7774,35.8288,35.7688,35.8202,262460.0
2023-02-02 15:50:00,41.77,41.85,41.77,41.82,384601.0,35.8117,35.8802,35.8117,35.8545,384601.0
2023-02-02 15:55:00,41.82,41.86,41.79,41.83,1226499.0,35.8545,35.8888,35.8288,35.8631,1226499.0
2023-02-03 09:30:00,41.78,41.97,41.63,41.66,595772.0,35.8202,35.9831,35.6916,35.7174,595772.0
2023-02-03 09:35:00,41.66,41.71,41.5,41.53,268260.0,35.7174,35.7602,35.5802,35.6059,268260.0
2023-02-03 09:40:00,41.54,41.6,41.43,41.43,329921.0,35.6145,35.6659,35.5202,35.5202,329921.0
2023-02-03 09:45:00,41.42,41.54,41.36,41.49,324463.0,35.5116,35.6145,35.4601,35.5716,324463.0
2023-02-03 09:50:00,41.49,41.64,41.44,41.6,228132.0,35.5716,35.7002,35.5287,35.6659,228132.0
2023-02-03 09:55:00,41.59,41.68,41.59,41.62,298348.0,35.6573,35.7345,35.6573,35.6831,298348.0
2023-02-03 10:00:00,41.61,41.61,41.43,41.44,170159.0,35.6745,35.6745,35.5202,35.5287,170159.0
2023-02-03 10:05:00,41.44,41.5,41.33,41.5,157239.0,35.5287,35.5802,35.4344,35.5802,157239.0
2023-02-03 10:10:00,41.5,41.61,41.44,41.52,204351.0,35.5802,35.6745,35.5287,35.5973,204351.0
2023-02-03 10:15:00,41.53,41.53,41.42,41.42,129605.0,35.6059,35.6059,35.5116,35.5116,129605.0
2023-02-03 10:20:00,41.42,41.45,41.4,41.44,158370.0,35.5116,35.5373,35.4944,35.5287,158370.0
2023-02-03 10:25:00,41.43,41.47,41.34,41.42,259843.0,35.5202,35.5545,35.443,35.5116,259843.0
2023-02-03 10:30:00,41.41,41.46,41.34,41.46,231834.0,35.503,35.5459,35.443,35.5459,231834.0
2023-02-03 10:35:00,41.46,41.5,41.4,41.48,132087.0,35.5459,35.5802,35.4944,35.563,132087.0
2023-02-03 10:40:00,41.48,41.57,41.47,41.52,208681.0,35.563,35.6402,35.5545,35.5973,208681.0
2023-02-03 10:45:00,41.53,41.55,41.46,41.54,142332.0,35.6059,35.623,35.5459,35.6145,142332.0
2023-02-03 10:50:00,41.55,41.55,41.42,41.47,186271.0,35.623,35.623,35.5116,35.5545,186271.0
2023-02-03 10:55:00,41.47,41.52,41.41,41.44,299952.0,35.5545,35.5973,35.503,35.5287,299952.0
2023-02-03 11:00:00,41.43,41.47,41.42,41.45,114202.0,35.5202,35.5545,35.5116,35.5373,114202.0
2023-02-03 11:05:00,41.45,41.47,41.37,41.38,145508.0,35.5373,35.5545,35.4687,35.4773,145508.0
2023-02-03 11:10:00,41.38,41.5,41.35,41.49,122164.0,35.4773,35.5802,35.4516,35.5716,122164.0
2023-02-03 11:15:00,41.49,41.57,41.46,41.49,290211.0,35.5716,35.6402,35.5459,35.5716,290211.0
2023-02-03 11:20:00,41.49,41.51,41.46,41.48,119902.0,35.5716,35.5887,35.5459,35.563,119902.0
2023-02-03 11:25:00,41.48,41.52,41.44,41.45,163650.0,35.563,35.5973,35.5287,35.5373,163650.0
2023-02-03 11:30:00,41.45,41.53,41.42,41.53,167885.0,35.5373,35.6059,35.5116,35.6059,167885.0
2023-02-03 11:35:00,41.53,41.54,41.44,41.46,260736.0,35.6059,35.6145,35.5287,35.5459,260736.0
2023-02-03 11:40:00,41.46,41.46,41.37,41.39,149215.0,35.5459,35.5459,35.4687,35.4859,149215.0
2023-02-03 11:45:00,41.38,41.5,41.36,41.43,194397.0,35.4773,35.5802,35.4601,35.5202,194397.0
2023-02-03 11:50:00,41.43,41.52,41.43,41.52,103609.0,35.5202,35.5973,35.5202,35.5973,103609.0
2023-02-03 11:55:00,41.51,41.52,41.45,41.5,123770.0,35.5887,35.5973,35.5373,35.5802,123770.0
2023-02-03 12:00:00,41.5,41.6,41.5,41.6,222674.0,35.5802,35.6659,35.5802,35.6659,222674.0
2023-02-03 12:05:00,41.59,41.6,41.5,41.54,112715.0,35.6573,35.6659,35.5802,35.6145,112715.0
2023-02-03 12:10:00,41.54,41.55,41.49,41.5,133753.0,35.6145,35.623,35.5716,35.5802,133753.0
2023-02-03 12:15:00,41.5,41.51,41.45,41.46,166984.0,35.5802,35.5887,35.5373,35.5459,166984.0
2023-02-03 12:20:00,41.46,41.54,41.45,41.52,207137.0,35.5459,35.6145,35.5373,35.5973,207137.0
2023-02-03 12:25:00,41.52,41.53,41.47,41.47,74548.0,35.5973,35.6059,35.5545,35.5545,74548.0
2023-02-03 12:30:00,41.47,41.53,41.47,41.51,85254.0,35.5545,35.6059,35.5545,35.5887,85254.0
2023-02-03 12:35:00,41.51,41.52,41.46,41.46,83523.0,35.5887,35.5973,35.5459,35.5459,83523.0
2023-02-03 12:40:00,41.47,41.49,41.45,41.47,59320.0,35.5545,35.5716,35.5373,35.5545,59320.0
2023-02-03 12:45:00,41.47,41.48,41.42,41.44,120746.0,35.5545,35.563,35.5116,35.5287,120746.0
2023-02-03 12:50:00,41.44,41.44,41.4,41.41,91957.0,35.5287,35.5287,35.4944,35.503,91957.0
2023-02-03 12:55:00,41.41,41.41,41.31,41.34,137951.0,35.503,35.503,35.4173,35.443,137951.0
2023-02-03 13:00:00,41.34,41.34,41.27,41.27,138729.0,35.443,35.443,35.383,35.383,138729.0
2023-02-03 13:05:00,41.27,41.3,41.2,41.21,174210.0,35.383,35.4087,35.323,35.3315,174210.0
2023-02-03 13:10:00,41.21,41.22,41.17,41.18,146292.0,35.3315,35.3401,35.2972,35.3058,146292.0
2023-02-03 13:15:00,41.18,41.26,41.15,41.25,211191.0,35.3058,35.3744,35.2801,35.3658,211191.0
2023-02-03 13:20:00,41.25,41.27,41.2,41.21,250878.0,35.3658,35.383,35.323,35.3315,250878.0
2023-02-03 13:25:00,41.22,41.22,41.17,41.17,99254.0,35.3401,35.3401,35.2972,35.2972,99254.0
2023-02-03 13:30:00,41.18,41.19,41.14,41.15,175562.0,35.3058,35.3144,35.2715,35.2801,175562.0
2023-02-03 13:35:00,41.15,41.28,41.14,41.27,102776.0,35.2801,35.3916,35.2715,35.383,102776.0
2023-02-03 13:40:00,41.27,41.28,41.2,41.24,173445.0,35.383,35.3916,35.323,35.3573,173445.0
2023-02-03 13:45:00,41.25,41.25,41.16,41.16,122174.0,35.3658,35.3658,35.2887,35.2887,122174.0
2023-02-03 13:50:00,41.16,41.22,41.16,41.2,141796.0,35.2887,35.3401,35.2887,35.323,141796.0
2023-02-03 13:55:00,41.21,41.27,41.19,41.26,114041.0,35.3315,35.383,35.3144,35.3744,114041.0
2023-02-03 14:00:00,41.26,41.3,41.24,41.29,111366.0,35.3744,35.4087,35.3573,35.4001,111366.0
2023-02-03 14:05:00,41.29,41.3,41.24,41.25,97625.0,35.4001,35.4087,35.3573,35.3658,97625.0
2023-02-03 14:10:00,41.25,41.32,41.23,41.31,87120.0,35.3658,35.4259,35.3487,35.4173,87120.0
2023-02-03 14:15:00,41.31,41.32,41.24,41.26,150177.0,35.4173,35.4259,35.3573,35.3744,150177.0
2023-02-03 14:20:00,41.26,41.27,41.22,41.22,114499.0,35.3744,35.383,35.3401,35.3401,114499.0
2023-02-03 14:25:00,41.23,41.27,41.2,41.25,97007.0,35.3487,35.383,35.323,35.3658,97007.0
2023-02-03 14:30:00,41.25,41.25,41.19,41.21,118989.0,35.3658,35.3658,35.3144,35.3315,118989.0
2023-02-03 14:35:00,41.21,41.3,41.2,41.29,99143.0,35.3315,35.4087,35.323,35.4001,99143.0
2023-02-03 14:40:00,41.29,41.29,41.24,41.25,75983.0,35.4001,35.4001,35.3573,35.3658,75983.0
2023-02-03 14:45:00,41.25,41.26,41.22,41.26,75447.0,35.3658,35.3744,35.3401,35.3744,75447.0
2023-02-03 14:50:00,41.26,41.26,41.21,41.23,139877.0,35.3744,35.3744,35.3315,35.3487,139877.0
2023-02-03 14:55:00,41.23,41.23,41.17,41.21,76981.0,35.3487,35.3487,35.2972,35.3315,76981.0
2023-02-03 15:00:00,41.2,41.23,41.16,41.22,97399.0,35.323,35.3487,35.2887,35.3401,97399.0
2023-02-03 15:05:00,41.22,41.27,41.2,41.27,77252.0,35.3401,35.383,35.323,35.383,77252.0
2023-02-03 15:10:00,41.27,41.37,41.24,41.37,164026.0,35.383,35.4687,35.3573,35.4687,164026.0
2023-02-03 15:15:00,41.37,41.42,41.33,41.41,119058.0,35.4687,35.5116,35.4344,35.503,119058.0
2023-02-03 15:20:00,41.41,41.41,41.36,41.41,106421.0,35.503,35.503,35.4601,35.503,106421.0
2023-02-03 15:25:00,41.41,41.42,41.35,41.37,156170.0,35.503,35.5116,35.4516,35.4687,156170.0
2023-02-03 15:30:00,41.38,41.44,41.37,41.41,134598.0,35.4773,35.5287,35.4687,35.503,134598.0
2023-02-03 15:35:00,41.4,41.42,41.37,41.42,193301.0,35.4944,35.5116,35.4687,35.5116,193301.0
2023-02-03 15:40:00,41.41,41.43,41.37,41.38,176475.0,35.503,35.5202,35.4687,35.4773,176475.0
2023-02-03 15:45:00,41.38,41.4,41.35,41.38,391737.0,35.4773,35.4944,35.4516,35.4773,391737.0
2023-02-03 15:50:00,41.39,41.44,41.36,41.44,356617.0,35.4859,35.5287,35.4601,35.5287,356617.0
2023-02-03 15:55:00,41.44,41.51,41.41,41.5,1014056.0,35.5287,35.5887,35.503,35.5802,1014056.0
2023-02-06 09:30:00,41.51,41.59,41.26,41.27,584936.0,35.5887,35.6573,35.3744,35.383,584936.0
2023-02-06 09:35:00,41.27,41.32,41.21,41.24,322466.0,35.383,35.4259,35.3315,35.3573,322466.0
2023-02-06 09:40:00,41.25,41.27,41.09,41.11,321084.0,35.3658,35.383,35.2287,35.2458,321084.0
2023-02-06 09:45:00,41.11,41.16,41.07,41.11,173206.0,35.2458,35.2887,35.2115,35.2458,173206.0
2023-02-06 09:50:00,41.1,41.16,41.08,41.11,193224.0,35.2372,35.2887,35.2201,35.2458,193224.0
2023-02-06 09:55:00,41.12,41.17,41.06,41.07,152481.0,35.2544,35.2972,35.2029,35.2115,152481.0
2023-02-06 10:00:00,41.07,41.08,41.01,41.04,149319.0,35.2115,35.2201,35.1601,35.1858,149319.0
2023-02-06 10:05:00,41.05,41.12,41.02,41.1,202573.0,35.1944,35.2544,35.1686,35.2372,202573.0
2023-02-06 10:10:00,41.1,41.11,40.97,40.99,244243.0,35.2372,35.2458,35.1258,35.1429,244243.0
2023-02-06 10:15:00,40.99,41.04,40.89,41.02,193054.0,35.1429,35.1858,35.0572,35.1686,193054.0
2023-02-06 10:20:00,41.02,41.05,40.98,40.98,155069.0,35.1686,35.1944,35.1344,35.1344,155069.0
2023-02-06 10:25:00,40.98,41.09,40.97,41.05,163136.0,35.1344,35.2287,35.1258,35.1944,163136.0
2023-02-06 10:30:00,41.04,41.12,40.97,40.99,202778.0,35.1858,35.2544,35.1258,35.1429,202778.0
2023-02-06 10:35:00,40.98,41.09,40.98,41.08,121459.0,35.1344,35.2287,35.1344,35.2201,121459.0
2023-02-06 10:40:00,41.08,41.1,41.05,41.07,118661.0,35.2201,35.2372,35.1944,35.2115,118661.0
2023-02-06 10:45:00,41.08,41.12,41.06,41.08,124578.0,35.2201,35.2544,35.2029,35.2201,124578.0
2023-02-06 10:50:00,41.08,41.13,41.06,41.09,123882.0,35.2201,35.263,35.2029,35.2287,123882.0
2023-02-06 10:55:00,41.09,41.1,41.05,41.05,130768.0,35.2287,35.2372,35.1944,35.1944,130768.0
2023-02-06 11:00:00,41.05,41.1,41.05,41.09,90109.0,35.1944,35.2372,35.1944,35.2287,90109.0
2023-02-06 11:05:00,41.09,41.15,41.06,41.12,118382.0,35.2287,35.2801,35.2029,35.2544,118382.0
2023-02-06 11:10:00,41.12,41.17,41.11,41.15,94696.0,35.2544,35.2972,35.2458,35.2801,94696.0
2023-02-06 11:15:00,41.15,41.17,41.13,41.15,87166.0,35.2801,35.2972,35.263,35.2801,87166.0
2023-02-06 11:20:00,41.15,41.2,41.14,41.19,102058.0,35.2801,35.323,35.2715,35.3144,102058.0
2023-02-06 11:25:00,41.19,41.19,41.15,41.19,79841.0,35.3144,35.3144,35.2801,35.3144,79841.0
2023-02-06 11:30:00,41.19,41.24,41.18,41.19,141282.0,35.3144,35.3573,35.3058,35.3144,141282.0
2023-02-06 11:35:00,41.19,41.21,41.18,41.2,76556.0,35.3144,35.3315,35.3058,35.323,76556.0
2023-02-06 11:40:00,41.2,41.24,41.18,41.21,88062.0,35.323,35.3573,35.3058,35.3315,88062.0
2023-02-06 11:45:00,41.21,41.23,41.17,41.19,85090.0,35.3315,35.3487,35.2972,35.3144,85090.0
2023-02-06 11:50:00,41.2,41.22,41.17,41.19,81765.0,35.323,35.3401,35.2972,35.3144,81765.0
2023-02-06 11:55:00,41.19,41.21,41.12,41.14,67613.0,35.3144,35.3315,35.2544,35.2715,67613.0
2023-02-06 12:00:00,41.15,41.19,41.14,41.16,66440.0,35.2801,35.3144,35.2715,35.2887,66440.0
2023-02-06 12:05:00,41.16,41.17,41.12,41.13,76203.0,35.2887,35.2972,35.2544,35.263,76203.0
2023-02-06 12:10:00,41.13,41.18,41.12,41.16,77888.0,35.263,35.3058,35.2544,35.2887,77888.0
2023-02-06 12:15:00,41.16,41.19,41.11,41.13,83069.0,35.2887,35.3144,35.2458,35.263,83069.0
2023-02-06 12:20:00,41.12,41.17,41.1,41.14,81631.0,35.2544,35.2972,35.2372,35.2715,81631.0
2023-02-06 12:25:00,41.13,41.15,41.07,41.09,57840.0,35.263,35.2801,35.2115,35.2287,57840.0
2023-02-06 12:30:00,41.09,41.11,41.07,41.11,141216.0,35.2287,35.2458,35.2115,35.2458,141216.0
2023-02-06 12:35:00,41.11,41.15,41.1,41.13,91176.0,35.2458,35.2801,35.2372,35.263,91176.0
2023-02-06 12:40:00,41.13,41.16,41.11,41.12,70702.0,35.263,35.2887,35.2458,35.2544,70702.0
2023-02-06 12:45:00,41.13,41.15,41.12,41.15,70542.0,35.263,35.2801,35.2544,35.2801,70542.0
2023-02-06 12:50:00,41.15,41.16,41.09,41.1,86872.0,35.2801,35.2887,35.2287,35.2372,86872.0
2023-02-06 12:55:00,41.1,41.12,41.09,41.1,82463.0,35.2372,35.2544,35.2287,35.2372,82463.0
2023-02-06 13:00:00,41.09,41.12,41.09,41.1,50837.0,35.2287,35.2544,35.2287,35.2372,50837.0
2023-02-06 13:05:00,41.1,41.14,41.1,41.13,50213.0,35.2372,35.2715,35.2372,35.263,50213.0
2023-02-06 13:10:00,41.13,41.13,41.08,41.12,90110.0,35.263,35.263,35.2201,35.2544,90110.0
2023-02-06 13:15:00,41.12,41.17,41.09,41.16,64397.0,35.2544,35.2972,35.2287,35.2887,64397.0
2023-02-06 13:20:00,41.16,41.17,41.11,41.14,123682.0,35.2887,35.2972,35.2458,35.2715,123682.0
2023-02-06 13:25:00,41.14,41.14,41.07,41.08,112278.0,35.2715,35.2715,35.2115,35.2201,112278.0
2023-02-06 13:30:00,41.08,41.08,41.01,41.02,135618.0,35.2201,35.2201,35.1601,35.1686,135618.0
2023-02-06 13:35:00,41.01,41.06,41.0,41.04,129709.0,35.1601,35.2029,35.1515,35.1858,129709.0
2023-02-06 13:40:00,41.04,41.11,41.0,41.11,105458.0,35.1858,35.2458,35.1515,35.2458,105458.0
2023-02-06 13:45:00,41.11,41.12,41.07,41.09,71398.0,35.2458,35.2544,35.2115,35.2287,71398.0
2023-02-06 13:50:00,41.09,41.14,41.08,41.13,84922.0,35.2287,35.2715,35.2201,35.263,84922.0
2023-02-06 13:55:00,41.13,41.15,41.11,41.12,108704.0,35.263,35.2801,35.2458,35.2544,108704.0
2023-02-06 14:00:00,41.13,41.15,41.11,41.13,117161.0,35.263,35.2801,35.2458,35.263,117161.0
2023-02-06 14:05:00,41.12,41.16,41.12,41.16,74046.0,35.2544,35.2887,35.2544,35.2887,74046.0
2023-02-06 14:10:00,41.16,41.18,41.14,41.16,79009.0,35.2887,35.3058,35.2715,35.2887,79009.0
2023-02-06 14:15:00,41.17,41.22,41.16,41.22,122687.0,35.2972,35.3401,35.2887,35.3401,122687.0
2023-02-06 14:20:00,41.22,41.25,41.21,41.23,111695.0,35.3401,35.3658,35.3315,35.3487,111695.0
2023-02-06 14:25:00,41.23,41.25,41.21,41.25,97941.0,35.3487,35.3658,35.3315,35.3658,97941.0
2023-02-06 14:30:00,41.25,41.26,41.16,41.18,89008.0,35.3658,35.3744,35.2887,35.3058,89008.0
2023-02-06 14:35:00,41.18,41.21,41.16,41.2,86095.0,35.3058,35.3315,35.2887,35.323,86095.0
2023-02-06 14:40:00,41.21,41.21,41.18,41.2,70963.0,35.3315,35.3315,35.3058,35.323,70963.0
2023-02-06 14:45:00,41.2,41.2,41.14,41.16,56636.0,35.323,35.323,35.2715,35.2887,56636.0
2023-02-06 14:50:00,41.16,41.19,41.13,41.19,85886.0,35.2887,35.3144,35.263,35.3144,85886.0
2023-02-06 14:55:00,41.19,41.19,41.12,41.13,131651.0,35.3144,35.3144,35.2544,35.263,131651.0
2023-02-06 15:00:00,41.13,41.13,41.1,41.11,128965.0,35.263,35.263,35.2372,35.2458,128965.0
2023-02-06 15:05:00,41.11,41.11,41.07,41.11,158022.0,35.2458,35.2458,35.2115,35.2458,158022.0
2023-02-06 15:10:00,41.11,41.19,41.09,41.16,131728.0,35.2458,35.3144,35.2287,35.2887,131728.0
2023-02-06 15:15:00,41.16,41.2,41.15,41.18,116574.0,35.2887,35.323,35.2801,35.3058,116574.0
2023-02-06 15:20:00,41.18,41.21,41.17,41.18,136172.0,35.3058,35.3315,35.2972,35.3058,136172.0
2023-02-06 15:25:00,41.18,41.2,41.14,41.17,173137.0,35.3058,35.323,35.2715,35.2972,173137.0
2023-02-06 15:30:00,41.17,41.22,41.13,41.21,195116.0,35.2972,35.3401,35.263,35.3315,195116.0
2023-02-06 15:35:00,41.21,41.27,41.2,41.25,203173.0,35.3315,35.383,35.323,35.3658,203173.0
2023-02-06 15:40:00,41.25,41.27,41.23,41.24,154504.0,35.3658,35.383,35.3487,35.3573,154504.0
2023-02-06 15:45:00,41.23,41.25,41.2,41.23,209447.0,35.3487,35.3658,35.323,35.3487,209447.0
2023-02-06 15:50:00,41.24,41.26,41.22,41.24,322150.0,35.3573,35.3744,35.3401,35.3573,322150.0
2023-02-06 15:55:00,41.23,41.31,41.18,41.3,1436415.0,35.3487,35.4173,35.3058,35.4087,1436415.0
2023-02-07 09:30:00,40.99,41.21,40.99,41.01,467243.0,35.1429,35.3315,35.1429,35.1601,467243.0
2023-02-07 09:35:00,41.0,41.03,40.84,40.92,231194.0,35.1515,35.1772,35.0143,35.0829,231194.0
2023-02-07 09:40:00,40.92,40.96,40.87,40.95,153369.0,35.0829,35.1172,35.04,35.1086,153369.0
2023-02-07 09:45:00,40.95,40.95,40.81,40.81,131051.0,35.1086,35.1086,34.9886,34.9886,131051.0
2023-02-07 09:50:00,40.82,40.98,40.81,40.97,129710.0,34.9972,35.1344,34.9886,35.1258,129710.0
2023-02-07 09:55:00,40.97,40.99,40.91,40.93,105117.0,35.1258,35.1429,35.0743,35.0915,105117.0
2023-02-07 10:00:00,40.94,40.96,40.87,40.88,77487.0,35.1001,35.1172,35.04,35.0486,77487.0
2023-02-07 10:05:00,40.87,40.88,40.7,40.71,194464.0,35.04,35.0486,34.8943,34.9029,194464.0
2023-02-07 10:10:00,40.71,40.83,40.7,40.8,131913.0,34.9029,35.0057,34.8943,34.98,131913.0
2023-02-07 10:15:00,40.81,40.81,40.68,40.72,141023.0,34.9886,34.9886,34.8771,34.9114,141023.0
2023-02-07 10:20:00,40.72,40.74,40.59,40.63,237972.0,34.9114,34.9286,34.8,34.8343,237972.0
2023-02-07 10:25:00,40.62,40.68,40.61,40.64,158803.0,34.8257,34.8771,34.8171,34.8429,158803.0
2023-02-07 10:30:00,40.64,40.64,40.55,40.59,251373.0,34.8429,34.8429,34.7657,34.8,251373.0
2023-02-07 10:35:00,40.61,40.61,40.53,40.58,125470.0,34.8171,34.8171,34.7485,34.7914,125470.0
2023-02-07 10:40:00,40.58,40.61,40.48,40.55,581530.0,34.7914,34.8171,34.7057,34.7657,581530.0
2023-02-07 10:45:00,40.55,40.64,40.53,40.57,252039.0,34.7657,34.8429,34.7485,34.7828,252039.0
2023-02-07 10:50:00,40.56,40.71,40.56,40.66,139684.0,34.7743,34.9029,34.7743,34.86,139684.0
2023-02-07 10:55:00,40.66,40.66,40.5,40.52,140598.0,34.86,34.86,34.7228,34.74,140598.0
2023-02-07 11:00:00,40.52,40.53,40.44,40.47,125184.0,34.74,34.7485,34.6714,34.6971,125184.0
2023-02-07 11:05:00,40.47,40.55,40.46,40.53,132769.0,34.6971,34.7657,34.6885,34.7485,132769.0
2023-02-07 11:10:00,40.52,40.53,40.46,40.47,72429.0,34.74,34.7485,34.6885,34.6971,72429.0
2023-02-07 11:15:00,40.47,40.5,40.46,40.5,85209.0,34.6971,34.7228,34.6885,34.7228,85209.0
2023-02-07 11:20:00,40.5,40.56,40.5,40.56,201970.0,34.7228,34.7743,34.7228,34.7743,201970.0
2023-02-07 11:25:00,40.56,40.6,40.52,40.54,120598.0,34.7743,34.8086,34.74,34.7571,120598.0
2023-02-07 11:30:00,40.54,40.6,40.52,40.59,104589.0,34.7571,34.8086,34.74,34.8,104589.0
2023-02-07 11:35:00,40.59,40.6,40.51,40.52,132983.0,34.8,34.8086,34.7314,34.74,132983.0
2023-02-07 11:40:00,40.52,40.54,40.51,40.52,157204.0,34.74,34.7571,34.7314,34.74,157204.0
2023-02-07 11:45:00,40.53,40.53,40.49,40.5,216521.0,34.7485,34.7485,34.7142,34.7228,216521.0
2023-02-07 11:50:00,40.5,40.51,40.41,40.41,131055.0,34.7228,34.7314,34.6457,34.6457,131055.0
2023-02-07 11:55:00,40.41,40.43,40.36,40.36,236565.0,34.6457,34.6628,34.6028,34.6028,236565.0
2023-02-07 12:00:00,40.36,40.37,40.32,40.37,238698.0,34.6028,34.6114,34.5685,34.6114,238698.0
2023-02-07 12:05:00,40.37,40.39,40.31,40.31,115669.0,34.6114,34.6285,34.5599,34.5599,115669.0
2023-02-07 12:10:00,40.31,40.33,40.27,40.28,149229.0,34.5599,34.5771,34.5256,34.5342,149229.0
2023-02-07 12:15:00,40.28,40.33,40.28,40.3,186201.0,34.5342,34.5771,34.5342,34.5514,186201.0
2023-02-07 12:20:00,40.3,40.31,40.27,40.29,153979.0,34.5514,34.5599,34.5256,34.5428,153979.0
2023-02-07 12:25:00,40.3,40.33,40.28,40.33,216974.0,34.5514,34.5771,34.5342,34.5771,216974.0
2023-02-07 12:30:00,40.33,40.37,40.33,40.37,224286.0,34.5771,34.6114,34.5771,34.6114,224286.0
2023-02-07 12:35:00,40.36,40.37,40.28,40.34,602063.0,34.6028,34.6114,34.5342,34.5856,602063.0
2023-02-07 12:40:00,40.34,40.5,40.34,40.47,208946.0,34.5856,34.7228,34.5856,34.6971,208946.0
2023-02-07 12:45:00,40.47,40.66,40.47,40.62,292963.0,34.6971,34.86,34.6971,34.8257,292963.0
2023-02-07 12:50:00,40.62,40.63,40.52,40.52,334088.0,34.8257,34.8343,34.74,34.74,334088.0
2023-02-07 12:55:00,40.52,40.55,40.5,40.53,248479.0,34.74,34.7657,34.7228,34.7485,248479.0
2023-02-07 13:00:00,40.54,40.58,40.47,40.48,322250.0,34.7571,34.7914,34.6971,34.7057,322250.0
2023-02-07 13:05:00,40.48,40.51,40.46,40.48,161337.0,34.7057,34.7314,34.6885,34.7057,161337.0
2023-02-07 13:10:00,40.48,40.5,40.44,40.46,177815.0,34.7057,34.7228,34.6714,34.6885,177815.0
2023-02-07 13:15:00,40.45,40.47,40.36,40.46,200849.0,34.68,34.6971,34.6028,34.6885,200849.0
2023-02-07 13:20:00,40.45,40.46,40.39,40.39,139678.0,34.68,34.6885,34.6285,34.6285,139678.0
2023-02-07 13:25:00,40.39,40.44,40.33,40.34,155565.0,34.6285,34.6714,34.5771,34.5856,155565.0
2023-02-07 13:30:00,40.33,40.34,40.17,40.19,251004.0,34.5771,34.5856,34.4399,34.457,251004.0
2023-02-07 13:35:00,40.18,40.21,40.13,40.16,210476.0,34.4485,34.4742,34.4056,34.4313,210476.0
2023-02-07 13:40:00,40.16,40.21,40.14,40.18,249144.0,34.4313,34.4742,34.4142,34.4485,249144.0
2023-02-07 13:45:00,40.18,40.19,40.12,40.13,128082.0,34.4485,34.457,34.397,34.4056,128082.0
2023-02-07 13:50:00,40.14,40.18,40.13,40.16,249085.0,34.4142,34.4485,34.4056,34.4313,249085.0
2023-02-07 13:55:00,40.16,40.21,40.15,40.16,209600.0,34.4313,34.4742,34.4227,34.4313,209600.0
2023-02-07 14:00:00,40.16,40.22,40.14,40.21,218822.0,34.4313,34.4828,34.4142,34.4742,218822.0
2023-02-07 14:05:00,40.2,40.4,40.2,40.39,170399.0,34.4656,34.6371,34.4656,34.6285,170399.0
2023-02-07 14:10:00,40.39,40.41,40.31,40.32,136285.0,34.6285,34.6457,34.5599,34.5685,136285.0
2023-02-07 14:15:00,40.32,40.34,40.27,40.3,206439.0,34.5685,34.5856,34.5256,34.5514,206439.0
2023-02-07 14:20:00,40.3,40.32,40.26,40.3,135144.0,34.5514,34.5685,34.5171,34.5514,135144.0
2023-02-07 14:25:00,40.3,40.33,40.25,40.29,167521.0,34.5514,34.5771,34.5085,34.5428,167521.0
2023-02-07 14:30:00,40.29,40.35,40.27,40.35,155429.0,34.5428,34.5942,34.5256,34.5942,155429.0
2023-02-07 14:35:00,40.34,40.38,40.33,40.34,185225.0,34.5856,34.6199,34.5771,34.5856,185225.0
2023-02-07 14:40:00,40.34,40.41,40.32,40.36,128867.0,34.5856,34.6457,34.5685,34.6028,128867.0
2023-02-07 14:45:00,40.37,40.39,40.34,40.36,119028.0,34.6114,34.6285,34.5856,34.6028,119028.0
2023-02-07 14:50:00,40.37,40.39,40.35,40.37,110608.0,34.6114,34.6285,34.5942,34.6114,110608.0
2023-02-07 14:55:00,40.36,40.42,40.35,40.41,94679.0,34.6028,34.6542,34.5942,34.6457,94679.0
2023-02-07 15:00:00,40.41,40.51,40.41,40.45,188636.0,34.6457,34.7314,34.6457,34.68,188636.0
2023-02-07 15:05:00,40.46,40.47,40.38,40.39,115353.0,34.6885,34.6971,34.6199,34.6285,115353.0
2023-02-07 15:10:00,40.39,40.4,40.36,40.36,111444.0,34.6285,34.6371,34.6028,34.6028,111444.0
2023-02-07 15:15:00,40.37,40.46,40.36,40.44,211347.0,34.6114,34.6885,34.6028,34.6714,211347.0
2023-02-07 15:20:00,40.44,40.49,40.43,40.45,145114.0,34.6714,34.7142,34.6628,34.68,145114.0
2023-02-07 15:25:00,40.45,40.5,40.42,40.49,174662.0,34.68,34.7228,34.6542,34.7142,174662.0
2023-02-07 15:30:00,40.49,40.5,40.44,40.48,193440.0,34.7142,34.7228,34.6714,34.7057,193440.0
2023-02-07 15:35:00,40.48,40.5,40.44,40.5,224668.0,34.7057,34.7228,34.6714,34.7228,224668.0
2023-02-07 15:40:00,40.5,40.52,40.49,40.52,192025.0,34.7228,34.74,34.7142,34.74,192025.0
2023-02-07 15:45:00,40.52,40.54,40.49,40.51,308977.0,34.74,34.7571,34.7142,34.7314,308977.0
2023-02-07 15:50:00,40.51,40.62,40.5,40.6,475837.0,34.7314,34.8257,34.7228,34.8086,475837.0
2023-02-07 15:55:00,40.6,40.6,40.49,40.55,1486826.0,34.8086,34.8086,34.7142,34.7657,1486826.0
2023-02-08 09:30:00,40.53,40.59,40.44,40.46,490749.0,34.7485,34.8,34.6714,34.6885,490749.0
2023-02-08 09:35:00,40.45,40.59,40.44,40.45,125223.0,34.68,34.8,34.6714,34.68,125223.0
2023-02-08 09:40:00,40.45,40.47,40.33,40.37,137229.0,34.68,34.6971,34.5771,34.6114,137229.0
2023-02-08 09:45:00,40.37,40.52,40.34,40.51,113692.0,34.6114,34.74,34.5856,34.7314,113692.0
2023-02-08 09:50:00,40.5,40.57,40.49,40.51,101020.0,34.7228,34.7828,34.7142,34.7314,101020.0
2023-02-08 09:55:00,40.52,40.6,40.49,40.55,194146.0,34.74,34.8086,34.7142,34.7657,194146.0
2023-02-08 10:00:00,40.55,40.6,40.53,40.58,132983.0,34.7657,34.8086,34.7485,34.7914,132983.0
2023-02-08 10:05:00,40.57,40.58,40.44,40.46,132826.0,34.7828,34.7914,34.6714,34.6885,132826.0
2023-02-08 10:10:00,40.46,40.58,40.44,40.58,98445.0,34.6885,34.7914,34.6714,34.7914,98445.0
2023-02-08 10:15:00,40.58,40.62,40.53,40.58,134843.0,34.7914,34.8257,34.7485,34.7914,134843.0
2023-02-08 10:20:00,40.58,40.61,40.51,40.54,126018.0,34.7914,34.8171,34.7314,34.7571,126018.0
2023-02-08 10:25:00,40.55,40.62,40.54,40.57,180006.0,34.7657,34.8257,34.7571,34.7828,180006.0
2023-02-08 10:30:00,40.57,40.59,40.51,40.56,101898.0,34.7828,34.8,34.7314,34.7743,101898.0
2023-02-08 10:35:00,40.55,40.57,40.5,40.51,117914.0,34.7657,34.7828,34.7228,34.7314,117914.0
2023-02-08 10:40:00,40.52,40.57,40.49,40.56,94344.0,34.74,34.7828,34.7142,34.7743,94344.0
2023-02-08 10:45:00,40.57,40.57,40.5,40.51,81360.0,34.7828,34.7828,34.7228,34.7314,81360.0
2023-02-08 10:50:00,40.5,40.52,40.4,40.41,147702.0,34.7228,34.74,34.6371,34.6457,147702.0
2023-02-08 10:55:00,40.41,40.43,40.38,40.38,126074.0,34.6457,34.6628,34.6199,34.6199,126074.0
2023-02-08 11:00:00,40.38,40.41,40.3,40.39,149085.0,34.6199,34.6457,34.5514,34.6285,149085.0
2023-02-08 11:05:00,40.39,40.4,40.34,40.4,101387.0,34.6285,34.6371,34.5856,34.6371,101387.0
2023-02-08 11:10:00,40.4,40.43,40.37,40.39,143775.0,34.6371,34.6628,34.6114,34.6285,143775.0
2023-02-08 11:15:00,40.39,40.41,40.36,40.37,175159.0,34.6285,34.6457,34.6028,34.6114,175159.0
2023-02-08 11:20:00,40.37,40.42,40.27,40.28,347572.0,34.6114,34.6542,34.5256,34.5342,347572.0
2023-02-08 11:25:00,40.29,40.29,40.16,40.17,264453.0,34.5428,34.5428,34.4313,34.4399,264453.0
2023-02-08 11:30:00,40.18,40.19,40.14,40.17,180224.0,34.4485,34.457,34.4142,34.4399,180224.0
2023-02-08 11:35:00,40.18,40.22,40.16,40.21,146527.0,34.4485,34.4828,34.4313,34.4742,146527.0
2023-02-08 11:40:00,40.21,40.24,40.16,40.16,141179.0,34.4742,34.4999,34.4313,34.4313,141179.0
2023-02-08 11:45:00,40.16,40.24,40.12,40.22,135573.0,34.4313,34.4999,34.397,34.4828,135573.0
2023-02-08 11:50:00,40.22,40.3,40.22,40.3,106670.0,34.4828,34.5514,34.4828,34.5514,106670.0
2023-02-08 11:55:00,40.3,40.36,40.27,40.31,103735.0,34.5514,34.6028,34.5256,34.5599,103735.0
2023-02-08 12:00:00,40.3,40.36,40.29,40.34,90727.0,34.5514,34.6028,34.5428,34.5856,90727.0
2023-02-08 12:05:00,40.34,40.39,40.33,40.39,100949.0,34.5856,34.6285,34.5771,34.6285,100949.0
2023-02-08 12:10:00,40.39,40.41,40.36,40.37,81748.0,34.6285,34.6457,34.6028,34.6114,81748.0
2023-02-08 12:15:00,40.36,40.42,40.33,40.34,114575.0,34.6028,34.6542,34.5771,34.5856,114575.0
2023-02-08 12:20:00,40.33,40.4,40.33,40.4,49188.0,34.5771,34.6371,34.5771,34.6371,49188.0
2023-02-08 12:25:00,40.4,40.41,40.33,40.34,94132.0,34.6371,34.6457,34.5771,34.5856,94132.0
2023-02-08 12:30:00,40.34,40.36,40.31,40.31,81964.0,34.5856,34.6028,34.5599,34.5599,81964.0
2023-02-08 12:35:00,40.32,40.36,40.31,40.34,66623.0,34.5685,34.6028,34.5599,34.5856,66623.0
2023-02-08 12:40:00,40.34,40.36,40.32,40.33,54213.0,34.5856,34.6028,34.5685,34.5771,54213.0
2023-02-08 12:45:00,40.33,40.48,40.32,40.48,148823.0,34.5771,34.7057,34.5685,34.7057,148823.0
2023-02-08 12:50:00,40.48,40.49,40.44,40.45,89924.0,34.7057,34.7142,34.6714,34.68,89924.0
2023-02-08 12:55:00,40.46,40.49,40.44,40.49,52364.0,34.6885,34.7142,34.6714,34.7142,52364.0
2023-02-08 13:00:00,40.49,40.53,40.49,40.52,76034.0,34.7142,34.7485,34.7142,34.74,76034.0
2023-02-08 13:05:00,40.52,40.58,40.51,40.57,67042.0,34.74,34.7914,34.7314,34.7828,67042.0
2023-02-08 13:10:00,40.57,40.59,40.53,40.55,71108.0,34.7828,34.8,34.7485,34.7657,71108.0
2023-02-08 13:15:00,40.55,40.56,40.52,40.55,89340.0,34.7657,34.7743,34.74,34.7657,89340.0
2023-02-08 13:20:00,40.55,40.58,40.54,40.57,52341.0,34.7657,34.7914,34.7571,34.7828,52341.0
2023-02-08 13:25:00,40.57,40.58,40.49,40.5,68468.0,34.7828,34.7914,34.7142,34.7228,68468.0
2023-02-08 13:30:00,40.51,40.51,40.45,40.47,109673.0,34.7314,34.7314,34.68,34.6971,109673.0
2023-02-08 13:35:00,40.47,40.51,40.44,40.51,54611.0,34.6971,34.7314,34.6714,34.7314,54611.0
2023-02-08 13:40:00,40.51,40.55,40.49,40.52,49339.0,34.7314,34.7657,34.7142,34.74,49339.0
2023-02-08 13:45:00,40.52,40.56,40.52,40.54,61323.0,34.74,34.7743,34.74,34.7571,61323.0
2023-02-08 13:50:00,40.54,40.58,40.52,40.57,83233.0,34.7571,34.7914,34.74,34.7828,83233.0
2023-02-08 13:55:00,40.58,40.61,40.5,40.5,104968.0,34.7914,34.8171,34.7228,34.7228,104968.0
2023-02-08 14:00:00,40.51,40.51,40.46,40.47,72752.0,34.7314,34.7314,34.6885,34.6971,72752.0
2023-02-08 14:05:00,40.47,40.56,40.46,40.55,101207.0,34.6971,34.7743,34.6885,34.7657,101207.0
2023-02-08 14:10:00,40.55,40.64,40.55,40.57,118103.0,34.7657,34.8429,34.7657,34.7828,118103.0
2023-02-08 14:15:00,40.57,40.64,40.56,40.63,89289.0,34.7828,34.8429,34.7743,34.8343,89289.0
2023-02-08 14:20:00,40.63,40.69,40.62,40.64,204185.0,34.8343,34.8857,34.8257,34.8429,204185.0
2023-02-08 14:25:00,40.64,40.65,40.57,40.58,92365.0,34.8429,34.8514,34.7828,34.7914,92365.0
2023-02-08 14:30:00,40.57,40.6,40.54,40.59,77419.0,34.7828,34.8086,34.7571,34.8,77419.0
2023-02-08 14:35:00,40.59,40.64,40.59,40.61,93674.0,34.8,34.8429,34.8,34.8171,93674.0
2023-02-08 14:40:00,40.62,40.65,40.57,40.62,118980.0,34.8257,34.8514,34.7828,34.8257,118980.0
2023-02-08 14:45:00,40.62,40.63,40.6,40.62,79862.0,34.8257,34.8343,34.8086,34.8257,79862.0
2023-02-08 14:50:00,40.62,40.64,40.6,40.63,41565.0,34.8257,34.8429,34.8086,34.8343,41565.0
2023-02-08 14:55:00,40.62,40.7,40.61,40.7,99618.0,34.8257,34.8943,34.8171,34.8943,99618.0
2023-02-08 15:00:00,40.69,40.7,40.61,40.62,106639.0,34.8857,34.8943,34.8171,34.8257,106639.0
2023-02-08 15:05:00,40.62,40.68,40.61,40.66,110351.0,34.8257,34.8771,34.8171,34.86,110351.0
2023-02-08 15:10:00,40.66,40.68,40.57,40.62,129464.0,34.86,34.8771,34.7828,34.8257,129464.0
2023-02-08 15:15:00,40.62,40.68,40.62,40.65,250446.0,34.8257,34.8771,34.8257,34.8514,250446.0
2023-02-08 15:20:00,40.65,40.7,40.64,40.66,132425.0,34.8514,34.8943,34.8429,34.86,132425.0
2023-02-08 15:25:00,40.66,40.67,40.58,40.59,118628.0,34.86,34.8686,34.7914,34.8,118628.0
2023-02-08 15:30:00,40.58,40.6,40.46,40.5,251072.0,34.7914,34.8086,34.6885,34.7228,251072.0
2023-02-08 15:35:00,40.5,40.54,40.49,40.54,325891.0,34.7228,34.7571,34.7142,34.7571,325891.0
2023-02-08 15:40:00,40.53,40.55,40.51,40.55,127223.0,34.7485,34.7657,34.7314,34.7657,127223.0
2023-02-08 15:45:00,40.55,40.57,40.48,40.51,180901.0,34.7657,34.7828,34.7057,34.7314,180901.0
2023-02-08 15:50:00,40.51,40.53,40.48,40.51,259129.0,34.7314,34.7485,34.7057,34.7314,259129.0
2023-02-08 15:55:00,40.51,40.59,40.47,40.51,880289.0,34.7314,34.8,34.6971,34.7314,880289.0
2023-02-09 09:30:00,40.62,40.66,40.35,40.44,438874.0,34.8257,34.86,34.5942,34.6714,438874.0
2023-02-09 09:35:00,40.43,40.48,40.32,40.32,119396.0,34.6628,34.7057,34.5685,34.5685,119396.0
2023-02-09 09:40:00,40.32,40.36,40.26,40.36,119668.0,34.5685,34.6028,34.5171,34.6028,119668.0
2023-02-09 09:45:00,40.36,40.38,40.27,40.36,98031.0,34.6028,34.6199,34.5256,34.6028,98031.0
2023-02-09 09:50:00,40.37,40.42,40.36,40.36,170627.0,34.6114,34.6542,34.6028,34.6028,170627.0
2023-02-09 09:55:00,40.37,40.37,40.27,40.28,239449.0,34.6114,34.6114,34.5256,34.5342,239449.0
2023-02-09 10:00:00,40.29,40.33,40.27,40.3,114043.0,34.5428,34.5771,34.5256,34.5514,114043.0
2023-02-09 10:05:00,40.29,40.33,40.23,40.23,170828.0,34.5428,34.5771,34.4913,34.4913,170828.0
2023-02-09 10:10:00,40.23,40.27,40.18,40.21,210203.0,34.4913,34.5256,34.4485,34.4742,210203.0
2023-02-09 10:15:00,40.22,40.23,40.15,40.2,192056.0,34.4828,34.4913,34.4227,34.4656,192056.0
2023-02-09 10:20:00,40.19,40.24,40.14,40.15,135509.0,34.457,34.4999,34.4142,34.4227,135509.0
2023-02-09 10:25:00,40.15,40.16,40.09,40.11,144611.0,34.4227,34.4313,34.3713,34.3885,144611.0
2023-02-09 10:30:00,40.1,40.13,40.07,40.07,151166.0,34.3799,34.4056,34.3542,34.3542,151166.0
2023-02-09 10:35:00,40.08,40.13,40.07,40.11,120815.0,34.3627,34.4056,34.3542,34.3885,120815.0
2023-02-09 10:40:00,40.11,40.18,40.11,40.11,127604.0,34.3885,34.4485,34.3885,34.3885,127604.0
2023-02-09 10:45:00,40.11,40.23,40.11,40.22,118707.0,34.3885,34.4913,34.3885,34.4828,118707.0
2023-02-09 10:50:00,40.22,40.24,40.17,40.21,111474.0,34.4828,34.4999,34.4399,34.4742,111474.0
2023-02-09 10:55:00,40.21,40.23,40.16,40.18,73438.0,34.4742,34.4913,34.4313,34.4485,73438.0
2023-02-09 11:00:00,40.18,40.19,40.1,40.13,96666.0,34.4485,34.457,34.3799,34.4056,96666.0
2023-02-09 11:05:00,40.13,40.15,40.11,40.14,68326.0,34.4056,34.4227,34.3885,34.4142,68326.0
2023-02-09 11:10:00,40.14,40.15,40.11,40.11,81753.0,34.4142,34.4227,34.3885,34.3885,81753.0
2023-02-09 11:15:00,40.12,40.15,40.1,40.14,89702.0,34.397,34.4227,34.3799,34.4142,89702.0
2023-02-09 11:20:00,40.14,40.16,40.11,40.13,66742.0,34.4142,34.4313,34.3885,34.4056,66742.0
2023-02-09 11:25:00,40.13,40.15,40.1,40.14,80386.0,34.4056,34.4227,34.3799,34.4142,80386.0
2023-02-09 11:30:00,40.14,40.14,40.1,40.13,102877.0,34.4142,34.4142,34.3799,34.4056,102877.0
2023-02-09 11:35:00,40.13,40.14,40.09,40.12,79843.0,34.4056,34.4142,34.3713,34.397,79843.0
2023-02-09 11:40:00,40.12,40.13,40.08,40.13,74115.0,34.397,34.4056,34.3627,34.4056,74115.0
2023-02-09 11:45:00,40.12,40.13,40.09,40.12,92001.0,34.397,34.4056,34.3713,34.397,92001.0
2023-02-09 11:50:00,40.12,40.15,40.11,40.11,42595.0,34.397,34.4227,34.3885,34.3885,42595.0
2023-02-09 11:55:00,40.12,40.13,40.07,40.09,100823.0,34.397,34.4056,34.3542,34.3713,100823.0
2023-02-09 12:00:00,40.09,40.13,40.07,40.11,66773.0,34.3713,34.4056,34.3542,34.3885,66773.0
2023-02-09 12:05:00,40.12,40.13,40.09,40.11,58848.0,34.397,34.4056,34.3713,34.3885,58848.0
2023-02-09 12:10:00,40.11,40.16,40.09,40.14,95858.0,34.3885,34.4313,34.3713,34.4142,95858.0
2023-02-09 12:15:00,40.14,40.19,40.1,40.17,155988.0,34.4142,34.457,34.3799,34.4399,155988.0
2023-02-09 12:20:00,40.16,40.2,40.11,40.2,143424.0,34.4313,34.4656,34.3885,34.4656,143424.0
2023-02-09 12:25:00,40.2,40.2,40.1,40.11,127351.0,34.4656,34.4656,34.3799,34.3885,127351.0
2023-02-09 12:30:00,40.11,40.11,40.01,40.02,190995.0,34.3885,34.3885,34.3027,34.3113,190995.0
2023-02-09 12:35:00,40.02,40.04,40.0,40.02,142204.0,34.3113,34.3284,34.2941,34.3113,142204.0
2023-02-09 12:40:00,40.02,40.04,39.98,40.02,381940.0,34.3113,34.3284,34.277,34.3113,381940.0
2023-02-09 12:45:00,40.02,40.05,40.0,40.02,98316.0,34.3113,34.337,34.2941,34.3113,98316.0
2023-02-09 12:50:00,40.02,40.05,40.01,40.03,64521.0,34.3113,34.337,34.3027,34.3199,64521.0
2023-02-09 12:55:00,40.03,40.08,40.03,40.06,107244.0,34.3199,34.3627,34.3199,34.3456,107244.0
2023-02-09 13:00:00,40.07,40.07,40.01,40.03,81599.0,34.3542,34.3542,34.3027,34.3199,81599.0
2023-02-09 13:05:00,40.04,40.07,40.02,40.05,67112.0,34.3284,34.3542,34.3113,34.337,67112.0
2023-02-09 13:10:00,40.05,40.07,40.03,40.04,66280.0,34.337,34.3542,34.3199,34.3284,66280.0
2023-02-09 13:15:00,40.04,40.08,40.02,40.06,77741.0,34.3284,34.3627,34.3113,34.3456,77741.0
2023-02-09 13:20:00,40.06,40.09,40.04,40.05,63610.0,34.3456,34.3713,34.3284,34.337,63610.0
2023-02-09 13:25:00,40.05,40.08,40.02,40.02,49393.0,34.337,34.3627,34.3113,34.3113,49393.0
2023-02-09 13:30:00,40.02,40.08,40.01,40.08,62058.0,34.3113,34.3627,34.3027,34.3627,62058.0
2023-02-09 13:35:00,40.08,40.08,40.03,40.04,105226.0,34.3627,34.3627,34.3199,34.3284,105226.0
2023-02-09 13:40:00,40.04,40.04,40.0,40.02,79614.0,34.3284,34.3284,34.2941,34.3113,79614.0
2023-02-09 13:45:00,40.02,40.04,39.99,40.04,110418.0,34.3113,34.3284,34.2856,34.3284,110418.0
2023-02-09 13:50:00,40.04,40.05,40.01,40.01,58217.0,34.3284,34.337,34.3027,34.3027,58217.0
2023-02-09 13:55:00,40.02,40.02,40.0,40.02,57983.0,34.3113,34.3113,34.2941,34.3113,57983.0
2023-02-09 14:00:00,40.01,40.04,39.96,39.96,105951.0,34.3027,34.3284,34.2599,34.2599,105951.0
2023-02-09 14:05:00,39.97,40.03,39.96,40.02,116899.0,34.2684,34.3199,34.2599,34.3113,116899.0
2023-02-09 14:10:00,40.02,40.03,40.0,40.02,96468.0,34.3113,34.3199,34.2941,34.3113,96468.0
2023-02-09 14:15:00,40.02,40.02,39.96,39.96,123924.0,34.3113,34.3113,34.2599,34.2599,123924.0
2023-02-09 14:20:00,39.97,39.99,39.93,39.94,120658.0,34.2684,34.2856,34.2341,34.2427,120658.0
2023-02-09 14:25:00,39.95,39.95,39.91,39.91,87662.0,34.2513,34.2513,34.217,34.217,87662.0
2023-02-09 14:30:00,39.91,39.94,39.89,39.91,151456.0,34.217,34.2427,34.1998,34.217,151456.0
2023-02-09 14:35:00,39.91,39.93,39.88,39.9,88817.0,34.217,34.2341,34.1913,34.2084,88817.0
2023-02-09 14:40:00,39.9,39.92,39.89,39.9,165074.0,34.2084,34.2256,34.1998,34.2084,165074.0
2023-02-09 14:45:00,39.91,39.95,39.9,39.94,75142.0,34.217,34.2513,34.2084,34.2427,75142.0
2023-02-09 14:50:00,39.95,39.96,39.86,39.87,126603.0,34.2513,34.2599,34.1741,34.1827,126603.0
2023-02-09 14:55:00,39.86,39.88,39.84,39.87,139747.0,34.1741,34.1913,34.157,34.1827,139747.0
2023-02-09 15:00:00,39.87,39.87,39.82,39.83,93698.0,34.1827,34.1827,34.1398,34.1484,93698.0
2023-02-09 15:05:00,39.82,39.84,39.8,39.84,133945.0,34.1398,34.157,34.1227,34.157,133945.0
2023-02-09 15:10:00,39.84,39.84,39.79,39.8,121469.0,34.157,34.157,34.1141,34.1227,121469.0
2023-02-09 15:15:00,39.8,39.8,39.75,39.77,219690.0,34.1227,34.1227,34.0798,34.097,219690.0
2023-02-09 15:20:00,39.77,39.81,39.76,39.79,163322.0,34.097,34.1312,34.0884,34.1141,163322.0
2023-02-09 15:25:00,39.79,39.83,39.78,39.82,128142.0,34.1141,34.1484,34.1055,34.1398,128142.0
2023-02-09 15:30:00,39.83,39.83,39.75,39.77,229273.0,34.1484,34.1484,34.0798,34.097,229273.0
2023-02-09 15:35:00,39.78,39.83,39.75,39.8,228125.0,34.1055,34.1484,34.0798,34.1227,228125.0
2023-02-09 15:40:00,39.8,39.81,39.76,39.8,187787.0,34.1227,34.1312,34.0884,34.1227,187787.0
2023-02-09 15:45:00,39.8,39.94,39.8,39.92,727357.0,34.1227,34.2427,34.1227,34.2256,727357.0
2023-02-09 15:50:00,39.92,39.94,39.9,39.91,513341.0,34.2256,34.2427,34.2084,34.217,513341.0
2023-02-09 15:55:00,39.91,39.92,39.8,39.8,1712004.0,34.217,34.2256,34.1227,34.1227,1712004.0
2023-02-10 09:30:00,40.0,40.01,39.72,39.76,592177.0,34.2941,34.3027,34.0541,34.0884,592177.0
2023-02-10 09:35:00,39.76,39.83,39.71,39.8,164628.0,34.0884,34.1484,34.0455,34.1227,164628.0
2023-02-10 09:40:00,39.8,39.87,39.75,39.79,183028.0,34.1227,34.1827,34.0798,34.1141,183028.0
2023-02-10 09:45:00,39.79,39.86,39.75,39.86,363200.0,34.1141,34.1741,34.0798,34.1741,363200.0
2023-02-10 09:50:00,39.86,39.9,39.77,39.8,258355.0,34.1741,34.2084,34.097,34.1227,258355.0
2023-02-10 09:55:00,39.8,39.82,39.78,39.82,131659.0,34.1227,34.1398,34.1055,34.1398,131659.0
2023-02-10 10:00:00,39.82,39.88,39.79,39.88,150991.0,34.1398,34.1913,34.1141,34.1913,150991.0
2023-02-10 10:05:00,39.88,39.93,39.85,39.9,97269.0,34.1913,34.2341,34.1655,34.2084,97269.0
2023-02-10 10:10:00,39.9,39.96,39.85,39.87,188489.0,34.2084,34.2599,34.1655,34.1827,188489.0
2023-02-10 10:15:00,39.87,39.91,39.85,39.89,178289.0,34.1827,34.217,34.1655,34.1998,178289.0
2023-02-10 10:20:00,39.89,39.9,39.82,39.86,83171.0,34.1998,34.2084,34.1398,34.1741,83171.0
2023-02-10 10:25:00,39.85,39.9,39.83,39.84,189872.0,34.1655,34.2084,34.1484,34.157,189872.0
2023-02-10 10:30:00,39.84,39.85,39.79,39.83,85895.0,34.157,34.1655,34.1141,34.1484,85895.0
2023-02-10 10:35:00,39.83,39.85,39.79,39.83,176877.0,34.1484,34.1655,34.1141,34.1484,176877.0
2023-02-10 10:40:00,39.82,39.83,39.77,39.8,120012.0,34.1398,34.1484,34.097,34.1227,120012.0
2023-02-10 10:45:00,39.8,39.86,39.8,39.83,107518.0,34.1227,34.1741,34.1227,34.1484,107518.0
2023-02-10 10:50:00,39.83,39.85,39.78,39.84,155909.0,34.1484,34.1655,34.1055,34.157,155909.0
2023-02-10 10:55:00,39.84,39.85,39.79,39.81,243512.0,34.157,34.1655,34.1141,34.1312,243512.0
2023-02-10 11:00:00,39.8,39.94,39.8,39.93,139794.0,34.1227,34.2427,34.1227,34.2341,139794.0
2023-02-10 11:05:00,39.93,39.93,39.85,39.92,345221.0,34.2341,34.2341,34.1655,34.2256,345221.0
2023-02-10 11:10:00,39.91,40.01,39.91,39.98,343944.0,34.217,34.3027,34.217,34.277,343944.0
2023-02-10 11:15:00,39.98,39.98,39.9,39.91,73975.0,34.277,34.277,34.2084,34.217,73975.0
2023-02-10 11:20:00,39.91,39.98,39.91,39.95,84437.0,34.217,34.277,34.217,34.2513,84437.0
2023-02-10 11:25:00,39.95,39.97,39.86,39.9,148149.0,34.2513,34.2684,34.1741,34.2084,148149.0
2023-02-10 11:30:00,39.89,39.89,39.82,39.83,91911.0,34.1998,34.1998,34.1398,34.1484,91911.0
2023-02-10 11:35:00,39.82,39.9,39.81,39.88,148689.0,34.1398,34.2084,34.1312,34.1913,148689.0
2023-02-10 11:40:00,39.88,39.92,39.87,39.88,109207.0,34.1913,34.2256,34.1827,34.1913,109207.0
2023-02-10 11:45:00,39.87,39.89,39.85,39.88,77343.0,34.1827,34.1998,34.1655,34.1913,77343.0
2023-02-10 11:50:00,39.88,39.92,39.87,39.9,149398.0,34.1913,34.2256,34.1827,34.2084,149398.0
2023-02-10 11:55:00,39.9,39.9,39.84,39.86,74485.0,34.2084,34.2084,34.157,34.1741,74485.0
2023-02-10 12:00:00,39.85,39.88,39.8,39.82,131628.0,34.1655,34.1913,34.1227,34.1398,131628.0
2023-02-10 12:05:00,39.81,39.87,39.81,39.85,73011.0,34.1312,34.1827,34.1312,34.1655,73011.0
2023-02-10 12:10:00,39.85,39.87,39.82,39.86,124166.0,34.1655,34.1827,34.1398,34.1741,124166.0
2023-02-10 12:15:00,39.85,39.85,39.8,39.83,85386.0,34.1655,34.1655,34.1227,34.1484,85386.0
2023-02-10 12:20:00,39.83,39.9,39.82,39.88,115585.0,34.1484,34.2084,34.1398,34.1913,115585.0
2023-02-10 12:25:00,39.89,39.9,39.85,39.89,61736.0,34.1998,34.2084,34.1655,34.1998,61736.0
2023-02-10 12:30:00,39.89,39.95,39.88,39.95,143602.0,34.1998,34.2513,34.1913,34.2513,143602.0
2023-02-10 12:35:00,39.94,39.94,39.89,39.91,134599.0,34.2427,34.2427,34.1998,34.217,134599.0
2023-02-10 12:40:00,39.91,39.93,39.9,39.91,105836.0,34.217,34.2341,34.2084,34.217,105836.0
2023-02-10 12:45:00,39.91,39.95,39.9,39.92,67691.0,34.217,34.2513,34.2084,34.2256,67691.0
2023-02-10 12:50:00,39.92,39.93,39.87,39.89,57099.0,34.2256,34.2341,34.1827,34.1998,57099.0
2023-02-10 12:55:00,39.9,39.95,39.87,39.95,94747.0,34.2084,34.2513,34.1827,34.2513,94747.0
2023-02-10 13:00:00,39.95,39.99,39.94,39.98,74221.0,34.2513,34.2856,34.2427,34.277,74221.0
2023-02-10 13:05:00,39.98,39.98,39.94,39.95,63732.0,34.277,34.277,34.2427,34.2513,63732.0
2023-02-10 13:10:00,39.95,39.97,39.93,39.96,80783.0,34.2513,34.2684,34.2341,34.2599,80783.0
2023-02-10 13:15:00,39.96,39.99,39.93,39.97,129194.0,34.2599,34.2856,34.2341,34.2684,129194.0
2023-02-10 13:20:00,39.96,40.03,39.96,40.02,125969.0,34.2599,34.3199,34.2599,34.3113,125969.0
2023-02-10 13:25:00,40.01,40.02,39.94,39.94,89722.0,34.3027,34.3113,34.2427,34.2427,89722.0
2023-02-10 13:30:00,39.95,39.95,39.91,39.94,59303.0,34.2513,34.2513,34.217,34.2427,59303.0
2023-02-10 13:35:00,39.94,39.98,39.93,39.98,87589.0,34.2427,34.277,34.2341,34.277,87589.0
2023-02-10 13:40:00,39.98,40.0,39.95,39.97,76462.0,34.277,34.2941,34.2513,34.2684,76462.0
2023-02-10 13:45:00,39.96,39.99,39.96,39.98,51854.0,34.2599,34.2856,34.2599,34.277,51854.0
2023-02-10 13:50:00,39.98,40.0,39.98,39.98,68723.0,34.277,34.2941,34.277,34.277,68723.0
2023-02-10 13:55:00,39.98,39.99,39.93,39.93,65173.0,34.277,34.2856,34.2341,34.2341,65173.0
2023-02-10 14:00:00,39.93,39.94,39.9,39.91,72451.0,34.2341,34.2427,34.2084,34.217,72451.0
2023-02-10 14:05:00,39.91,39.94,39.91,39.92,57534.0,34.217,34.2427,34.217,34.2256,57534.0
2023-02-10 14:10:00,39.92,39.95,39.92,39.94,70022.0,34.2256,34.2513,34.2256,34.2427,70022.0
2023-02-10 14:15:00,39.94,39.96,39.94,39.95,61627.0,34.2427,34.2599,34.2427,34.2513,61627.0
2023-02-10 14:20:00,39.95,39.95,39.91,39.93,71499.0,34.2513,34.2513,34.217,34.2341,71499.0
2023-02-10 14:25:00,39.92,39.93,39.89,39.9,71354.0,34.2256,34.2341,34.1998,34.2084,71354.0
2023-02-10 14:30:00,39.9,39.9,39.86,39.88,109164.0,34.2084,34.2084,34.1741,34.1913,109164.0
2023-02-10 14:35:00,39.89,39.9,39.86,39.89,72808.0,34.1998,34.2084,34.1741,34.1998,72808.0
2023-02-10 14:40:00,39.89,39.89,39.86,39.89,131505.0,34.1998,34.1998,34.1741,34.1998,131505.0
2023-02-10 14:45:00,39.89,39.95,39.88,39.95,76019.0,34.1998,34.2513,34.1913,34.2513,76019.0
2023-02-10 14:50:00,39.95,39.99,39.93,39.98,76833.0,34.2513,34.2856,34.2341,34.277,76833.0
2023-02-10 14:55:00,39.99,40.01,39.98,39.99,60283.0,34.2856,34.3027,34.277,34.2856,60283.0
2023-02-10 15:00:00,39.99,40.03,39.99,39.99,78417.0,34.2856,34.3199,34.2856,34.2856,78417.0
2023-02-10 15:05:00,39.99,40.02,39.99,40.01,229288.0,34.2856,34.3113,34.2856,34.3027,229288.0
2023-02-10 15:10:00,40.01,40.01,39.95,39.97,82512.0,34.3027,34.3027,34.2513,34.2684,82512.0
2023-02-10 15:15:00,39.97,40.0,39.94,39.99,151997.0,34.2684,34.2941,34.2427,34.2856,151997.0
2023-02-10 15:20:00,39.98,39.99,39.94,39.95,108515.0,34.277,34.2856,34.2427,34.2513,108515.0
2023-02-10 15:25:00,39.95,39.99,39.95,39.98,81574.0,34.2513,34.2856,34.2513,34.277,81574.0
2023-02-10 15:30:00,39.98,40.01,39.96,40.0,187603.0,34.277,34.3027,34.2599,34.2941,187603.0
2023-02-10 15:35:00,40.01,40.04,40.0,40.02,119846.0,34.3027,34.3284,34.2941,34.3113,119846.0
2023-02-10 15:40:00,40.02,40.04,39.99,40.03,192810.0,34.3113,34.3284,34.2856,34.3199,192810.0
2023-02-10 15:45:00,40.03,40.07,40.02,40.05,242449.0,34.3199,34.3542,34.3113,34.337,242449.0
2023-02-10 15:50:00,40.06,40.06,39.98,39.99,315495.0,34.3456,34.3456,34.277,34.2856,315495.0
2023-02-10 15:55:00,40.0,40.05,39.99,40.0,620269.0,34.2941,34.337,34.2856,34.2941,620269.0
2023-02-13 09:30:00,40.01,40.04,39.9,40.01,454126.0,34.3027,34.3284,34.2084,34.3027,454126.0
2023-02-13 09:35:00,40.01,40.07,39.99,40.02,109486.0,34.3027,34.3542,34.2856,34.3113,109486.0
2023-02-13 09:40:00,40.02,40.09,39.98,40.0,118174.0,34.3113,34.3713,34.277,34.2941,118174.0
2023-02-13 09:45:00,40.01,40.02,39.93,40.0,161743.0,34.3027,34.3113,34.2341,34.2941,161743.0
2023-02-13 09:50:00,40.0,40.0,39.88,39.91,146448.0,34.2941,34.2941,34.1913,34.217,146448.0
2023-02-13 09:55:00,39.93,39.99,39.92,39.95,117242.0,34.2341,34.2856,34.2256,34.2513,117242.0
2023-02-13 10:00:00,39.95,39.98,39.93,39.95,137900.0,34.2513,34.277,34.2341,34.2513,137900.0
2023-02-13 10:05:00,39.96,39.99,39.92,39.98,122111.0,34.2599,34.2856,34.2256,34.277,122111.0
2023-02-13 10:10:00,39.98,39.99,39.89,39.91,146312.0,34.277,34.2856,34.1998,34.217,146312.0
2023-02-13 10:15:00,39.91,40.02,39.89,40.0,170565.0,34.217,34.3113,34.1998,34.2941,170565.0
2023-02-13 10:20:00,39.99,40.08,39.98,40.06,114268.0,34.2856,34.3627,34.277,34.3456,114268.0
2023-02-13 10:25:00,40.07,40.17,40.02,40.05,375853.0,34.3542,34.4399,34.3113,34.337,375853.0
2023-02-13 10:30:00,40.05,40.08,40.03,40.07,100499.0,34.337,34.3627,34.3199,34.3542,100499.0
2023-02-13 10:35:00,40.08,40.1,40.04,40.05,139024.0,34.3627,34.3799,34.3284,34.337,139024.0
2023-02-13 10:40:00,40.05,40.05,40.02,40.04,56182.0,34.337,34.337,34.3113,34.3284,56182.0
2023-02-13 10:45:00,40.04,40.09,40.02,40.09,119649.0,34.3284,34.3713,34.3113,34.3713,119649.0
2023-02-13 10:50:00,40.09,40.15,40.08,40.14,100866.0,34.3713,34.4227,34.3627,34.4142,100866.0
2023-02-13 10:55:00,40.14,40.17,40.09,40.09,96443.0,34.4142,34.4399,34.3713,34.3713,96443.0
2023-02-13 11:00:00,40.1,40.11,40.03,40.04,68892.0,34.3799,34.3885,34.3199,34.3284,68892.0
2023-02-13 11:05:00,40.03,40.05,40.02,40.03,70773.0,34.3199,34.337,34.3113,34.3199,70773.0
2023-02-13 11:10:00,40.02,40.07,40.01,40.06,61687.0,34.3113,34.3542,34.3027,34.3456,61687.0
2023-02-13 11:15:00,40.07,40.07,40.0,40.01,58221.0,34.3542,34.3542,34.2941,34.3027,58221.0
2023-02-13 11:20:00,40.01,40.02,39.99,40.02,144559.0,34.3027,34.3113,34.2856,34.3113,144559.0
2023-02-13 11:25:00,40.02,40.03,39.99,40.02,79338.0,34.3113,34.3199,34.2856,34.3113,79338.0
2023-02-13 11:30:00,40.02,40.04,40.0,40.02,93708.0,34.3113,34.3284,34.2941,34.3113,93708.0
2023-02-13 11:35:00,40.02,40.04,40.0,40.01,158055.0,34.3113,34.3284,34.2941,34.3027,158055.0
2023-02-13 11:40:00,40.02,40.1,40.0,40.08,103476.0,34.3113,34.3799,34.2941,34.3627,103476.0
2023-02-13 11:45:00,40.08,40.12,40.07,40.07,64207.0,34.3627,34.397,34.3542,34.3542,64207.0
2023-02-13 11:50:00,40.07,40.08,40.04,40.07,81579.0,34.3542,34.3627,34.3284,34.3542,81579.0
2023-02-13 11:55:00,40.07,40.09,40.05,40.08,69209.0,34.3542,34.3713,34.337,34.3627,69209.0
2023-02-13 12:00:00,40.07,40.1,40.05,40.09,63574.0,34.3542,34.3799,34.337,34.3713,63574.0
2023-02-13 12:05:00,40.08,40.12,40.08,40.11,58678.0,34.3627,34.397,34.3627,34.3885,58678.0
2023-02-13 12:10:00,40.11,40.13,40.1,40.13,52650.0,34.3885,34.4056,34.3799,34.4056,52650.0
2023-02-13 12:15:00,40.12,40.15,40.12,40.13,63754.0,34.397,34.4227,34.397,34.4056,63754.0
2023-02-13 12:20:00,40.14,40.19,40.13,40.16,136691.0,34.4142,34.457,34.4056,34.4313,136691.0
2023-02-13 12:25:00,40.16,40.17,40.11,40.12,76303.0,34.4313,34.4399,34.3885,34.397,76303.0
2023-02-13 12:30:00,40.13,40.15,40.12,40.14,61146.0,34.4056,34.4227,34.397,34.4142,61146.0
2023-02-13 12:35:00,40.14,40.18,40.12,40.18,123765.0,34.4142,34.4485,34.397,34.4485,123765.0
2023-02-13 12:40:00,40.18,40.27,40.17,40.26,120505.0,34.4485,34.5256,34.4399,34.5171,120505.0
2023-02-13 12:45:00,40.27,40.29,40.26,40.29,83847.0,34.5256,34.5428,34.5171,34.5428,83847.0
2023-02-13 12:50:00,40.29,40.32,40.26,40.29,97509.0,34.5428,34.5685,34.5171,34.5428,97509.0
2023-02-13 12:55:00,40.29,40.32,40.26,40.28,116041.0,34.5428,34.5685,34.5171,34.5342,116041.0
2023-02-13 13:00:00,40.27,40.29,40.22,40.24,153667.0,34.5256,34.5428,34.4828,34.4999,153667.0
2023-02-13 13:05:00,40.24,40.26,40.22,40.24,75947.0,34.4999,34.5171,34.4828,34.4999,75947.0
2023-02-13 13:10:00,40.25,40.26,40.22,40.26,83878.0,34.5085,34.5171,34.4828,34.5171,83878.0
2023-02-13 13:15:00,40.27,40.33,40.26,40.31,111264.0,34.5256,34.5771,34.5171,34.5599,111264.0
2023-02-13 13:20:00,40.31,40.31,40.28,40.29,54228.0,34.5599,34.5599,34.5342,34.5428,54228.0
2023-02-13 13:25:00,40.28,40.35,40.28,40.32,102126.0,34.5342,34.5942,34.5342,34.5685,102126.0
2023-02-13 13:30:00,40.33,40.37,40.32,40.37,77955.0,34.5771,34.6114,34.5685,34.6114,77955.0
2023-02-13 13:35:00,40.37,40.39,40.36,40.37,80606.0,34.6114,34.6285,34.6028,34.6114,80606.0
2023-02-13 13:40:00,40.38,40.4,40.37,40.39,112210.0,34.6199,34.6371,34.6114,34.6285,112210.0
2023-02-13 13:45:00,40.39,40.4,40.36,40.37,99162.0,34.6285,34.6371,34.6028,34.6114,99162.0
2023-02-13 13:50:00,40.37,40.4,40.36,40.39,74522.0,34.6114,34.6371,34.6028,34.6285,74522.0
2023-02-13 13:55:00,40.39,40.45,40.38,40.45,129668.0,34.6285,34.68,34.6199,34.68,129668.0
2023-02-13 14:00:00,40.45,40.47,40.41,40.43,142794.0,34.68,34.6971,34.6457,34.6628,142794.0
2023-02-13 14:05:00,40.43,40.46,40.42,40.45,100945.0,34.6628,34.6885,34.6542,34.68,100945.0
2023-02-13 14:10:00,40.44,40.45,40.36,40.37,125621.0,34.6714,34.68,34.6028,34.6114,125621.0
2023-02-13 14:15:00,40.36,40.4,40.35,40.39,85638.0,34.6028,34.6371,34.5942,34.6285,85638.0
2023-02-13 14:20:00,40.39,40.4,40.36,40.39,103147.0,34.6285,34.6371,34.6028,34.6285,103147.0
2023-02-13 14:25:00,40.39,40.39,40.34,40.35,72548.0,34.6285,34.6285,34.5856,34.5942,72548.0
2023-02-13 14:30:00,40.35,40.36,40.3,40.32,136639.0,34.5942,34.6028,34.5514,34.5685,136639.0
2023-02-13 14:35:00,40.31,40.38,40.31,40.36,101912.0,34.5599,34.6199,34.5599,34.6028,101912.0
2023-02-13 14:40:00,40.36,40.37,40.33,40.37,74491.0,34.6028,34.6114,34.5771,34.6114,74491.0
2023-02-13 14:45:00,40.36,40.39,40.32,40.33,100946.0,34.6028,34.6285,34.5685,34.5771,100946.0
2023-02-13 14:50:00,40.33,40.37,40.3,40.31,87351.0,34.5771,34.6114,34.5514,34.5599,87351.0
2023-02-13 14:55:00,40.31,40.32,40.27,40.29,61348.0,34.5599,34.5685,34.5256,34.5428,61348.0
2023-02-13 15:00:00,40.29,40.29,40.23,40.25,69199.0,34.5428,34.5428,34.4913,34.5085,69199.0
2023-02-13 15:05:00,40.25,40.27,40.23,40.23,86100.0,34.5085,34.5256,34.4913,34.4913,86100.0
2023-02-13 15:10:00,40.23,40.25,40.21,40.24,106042.0,34.4913,34.5085,34.4742,34.4999,106042.0
2023-02-13 15:15:00,40.25,40.25,40.2,40.23,112456.0,34.5085,34.5085,34.4656,34.4913,112456.0
2023-02-13 15:20:00,40.23,40.28,40.23,40.26,126890.0,34.4913,34.5342,34.4913,34.5171,126890.0
2023-02-13 15:25:00,40.25,40.26,40.23,40.25,105269.0,34.5085,34.5171,34.4913,34.5085,105269.0
2023-02-13 15:30:00,40.25,40.32,40.25,40.32,124530.0,34.5085,34.5685,34.5085,34.5685,124530.0
2023-02-13 15:35:00,40.32,40.35,40.3,40.34,149263.0,34.5685,34.5942,34.5514,34.5856,149263.0
2023-02-13 15:40:00,40.34,40.36,40.31,40.32,182240.0,34.5856,34.6028,34.5599,34.5685,182240.0
2023-02-13 15:45:00,40.31,40.33,40.27,40.33,279160.0,34.5599,34.5771,34.5256,34.5771,279160.0
2023-02-13 15:50:00,40.33,40.34,40.29,40.34,365224.0,34.5771,34.5856,34.5428,34.5856,365224.0
2023-02-13 15:55:00,40.34,40.38,40.29,40.33,960334.0,34.5856,34.6199,34.5428,34.5771,960334.0
2023-02-14 09:30:00,40.46,40.58,40.15,40.17,453153.0,34.6885,34.7914,34.4227,34.4399,453153.0
2023-02-14 09:35:00,40.16,40.17,40.0,40.02,156162.0,34.4313,34.4399,34.2941,34.3113,156162.0
2023-02-14 09:40:00,40.02,40.11,40.01,40.05,113984.0,34.3113,34.3885,34.3027,34.337,113984.0
2023-02-14 09:45:00,40.06,40.16,40.03,40.16,153969.0,34.3456,34.4313,34.3199,34.4313,153969.0
2023-02-14 09:50:00,40.16,40.24,40.15,40.23,109325.0,34.4313,34.4999,34.4227,34.4913,109325.0
2023-02-14 09:55:00,40.24,40.32,40.21,40.28,129758.0,34.4999,34.5685,34.4742,34.5342,129758.0
2023-02-14 10:00:00,40.27,40.3,40.19,40.2,136326.0,34.5256,34.5514,34.457,34.4656,136326.0
2023-02-14 10:05:00,40.19,40.23,40.17,40.18,161672.0,34.457,34.4913,34.4399,34.4485,161672.0
2023-02-14 10:10:00,40.18,40.39,40.16,40.37,142541.0,34.4485,34.6285,34.4313,34.6114,142541.0
2023-02-14 10:15:00,40.38,40.39,40.25,40.26,153818.0,34.6199,34.6285,34.5085,34.5171,153818.0
2023-02-14 10:20:00,40.26,40.27,40.2,40.22,126211.0,34.5171,34.5256,34.4656,34.4828,126211.0
2023-02-14 10:25:00,40.22,40.22,40.09,40.09,98923.0,34.4828,34.4828,34.3713,34.3713,98923.0
2023-02-14 10:30:00,40.09,40.1,40.05,40.06,80803.0,34.3713,34.3799,34.337,34.3456,80803.0
2023-02-14 10:35:00,40.06,40.06,39.92,39.95,199976.0,34.3456,34.3456,34.2256,34.2513,199976.0
2023-02-14 10:40:00,39.95,40.03,39.93,40.0,94498.0,34.2513,34.3199,34.2341,34.2941,94498.0
2023-02-14 10:45:00,40.0,40.02,39.95,40.01,130990.0,34.2941,34.3113,34.2513,34.3027,130990.0
2023-02-14 10:50:00,40.01,40.01,39.91,39.94,149513.0,34.3027,34.3027,34.217,34.2427,149513.0
2023-02-14 10:55:00,39.93,39.98,39.91,39.95,100992.0,34.2341,34.277,34.217,34.2513,100992.0
2023-02-14 11:00:00,39.94,40.1,39.93,40.09,81432.0,34.2427,34.3799,34.2341,34.3713,81432.0
2023-02-14 11:05:00,40.09,40.13,40.07,40.08,108731.0,34.3713,34.4056,34.3542,34.3627,108731.0
2023-02-14 11:10:00,40.08,40.13,40.06,40.09,74214.0,34.3627,34.4056,34.3456,34.3713,74214.0
2023-02-14 11:15:00,40.09,40.17,40.07,40.16,96240.0,34.3713,34.4399,34.3542,34.4313,96240.0
2023-02-14 11:20:00,40.16,40.18,40.13,40.18,90947.0,34.4313,34.4485,34.4056,34.4485,90947.0
2023-02-14 11:25:00,40.18,40.19,40.09,40.11,238494.0,34.4485,34.457,34.3713,34.3885,238494.0
2023-02-14 11:30:00,40.1,40.11,40.0,40.02,228228.0,34.3799,34.3885,34.2941,34.3113,228228.0
2023-02-14 11:35:00,40.02,40.08,40.01,40.03,65222.0,34.3113,34.3627,34.3027,34.3199,65222.0
2023-02-14 11:40:00,40.02,40.07,40.0,40.06,68039.0,34.3113,34.3542,34.2941,34.3456,68039.0
2023-02-14 11:45:00,40.06,40.12,40.05,40.12,84836.0,34.3456,34.397,34.337,34.397,84836.0
2023-02-14 11:50:00,40.12,40.14,40.01,40.06,101775.0,34.397,34.4142,34.3027,34.3456,101775.0
2023-02-14 11:55:00,40.05,40.1,40.02,40.09,70032.0,34.337,34.3799,34.3113,34.3713,70032.0
2023-02-14 12:00:00,40.08,40.13,40.07,40.09,73257.0,34.3627,34.4056,34.3542,34.3713,73257.0
2023-02-14 12:05:00,40.09,40.13,40.07,40.13,62726.0,34.3713,34.4056,34.3542,34.4056,62726.0
2023-02-14 12:10:00,40.13,40.23,40.13,40.23,86105.0,34.4056,34.4913,34.4056,34.4913,86105.0
2023-02-14 12:15:00,40.23,40.23,40.17,40.21,72209.0,34.4913,34.4913,34.4399,34.4742,72209.0
2023-02-14 12:20:00,40.21,40.23,40.14,40.14,98480.0,34.4742,34.4913,34.4142,34.4142,98480.0
2023-02-14 12:25:00,40.15,40.19,40.13,40.15,62871.0,34.4227,34.457,34.4056,34.4227,62871.0
2023-02-14 12:30:00,40.15,40.19,40.14,40.19,59489.0,34.4227,34.457,34.4142,34.457,59489.0
2023-02-14 12:35:00,40.18,40.18,40.12,40.14,51528.0,34.4485,34.4485,34.397,34.4142,51528.0
2023-02-14 12:40:00,40.14,40.16,40.11,40.14,67360.0,34.4142,34.4313,34.3885,34.4142,67360.0
2023-02-14 12:45:00,40.15,40.19,40.14,40.18,71775.0,34.4227,34.457,34.4142,34.4485,71775.0
2023-02-14 12:50:00,40.18,40.18,40.14,40.17,52431.0,34.4485,34.4485,34.4142,34.4399,52431.0
2023-02-14 12:55:00,40.17,40.22,40.15,40.2,88493.0,34.4399,34.4828,34.4227,34.4656,88493.0
2023-02-14 13:00:00,40.21,40.35,40.2,40.32,151008.0,34.4742,34.5942,34.4656,34.5685,151008.0
2023-02-14 13:05:00,40.32,40.35,40.3,40.33,70696.0,34.5685,34.5942,34.5514,34.5771,70696.0
2023-02-14 13:10:00,40.33,40.36,40.3,40.34,54456.0,34.5771,34.6028,34.5514,34.5856,54456.0
2023-02-14 13:15:00,40.35,40.4,40.32,40.34,134384.0,34.5942,34.6371,34.5685,34.5856,134384.0
2023-02-14 13:20:00,40.34,40.35,40.29,40.31,78335.0,34.5856,34.5942,34.5428,34.5599,78335.0
2023-02-14 13:25:00,40.31,40.33,40.27,40.31,53134.0,34.5599,34.5771,34.5256,34.5599,53134.0
2023-02-14 13:30:00,40.32,40.37,40.31,40.36,75384.0,34.5685,34.6114,34.5599,34.6028,75384.0
2023-02-14 13:35:00,40.36,40.38,40.32,40.33,80130.0,34.6028,34.6199,34.5685,34.5771,80130.0
2023-02-14 13:40:00,40.34,40.35,40.26,40.27,60544.0,34.5856,34.5942,34.5171,34.5256,60544.0
2023-02-14 13:45:00,40.27,40.32,40.27,40.3,73371.0,34.5256,34.5685,34.5256,34.5514,73371.0
2023-02-14 13:50:00,40.3,40.33,40.29,40.32,52680.0,34.5514,34.5771,34.5428,34.5685,52680.0
2023-02-14 13:55:00,40.32,40.33,40.27,40.3,54437.0,34.5685,34.5771,34.5256,34.5514,54437.0
2023-02-14 14:00:00,40.3,40.31,40.27,40.29,96900.0,34.5514,34.5599,34.5256,34.5428,96900.0
2023-02-14 14:05:00,40.29,40.29,40.22,40.24,111128.0,34.5428,34.5428,34.4828,34.4999,111128.0
2023-02-14 14:10:00,40.25,40.26,40.2,40.21,70370.0,34.5085,34.5171,34.4656,34.4742,70370.0
2023-02-14 14:15:00,40.21,40.28,40.2,40.27,67484.0,34.4742,34.5342,34.4656,34.5256,67484.0
2023-02-14 14:20:00,40.28,40.3,40.27,40.3,34476.0,34.5342,34.5514,34.5256,34.5514,34476.0
2023-02-14 14:25:00,40.3,40.4,40.29,40.38,181043.0,34.5514,34.6371,34.5428,34.6199,181043.0
2023-02-14 14:30:00,40.38,40.41,40.36,40.41,133000.0,34.6199,34.6457,34.6028,34.6457,133000.0
2023-02-14 14:35:00,40.41,40.45,40.41,40.43,88450.0,34.6457,34.68,34.6457,34.6628,88450.0
2023-02-14 14:40:00,40.44,40.45,40.39,40.41,70865.0,34.6714,34.68,34.6285,34.6457,70865.0
2023-02-14 14:45:00,40.41,40.45,40.39,40.44,96471.0,34.6457,34.68,34.6285,34.6714,96471.0
2023-02-14 14:50:00,40.44,40.46,40.39,40.4,81637.0,34.6714,34.6885,34.6285,34.6371,81637.0
2023-02-14 14:55:00,40.4,40.42,40.37,40.4,92469.0,34.6371,34.6542,34.6114,34.6371,92469.0
2023-02-14 15:00:00,40.4,40.46,40.38,40.44,93917.0,34.6371,34.6885,34.6199,34.6714,93917.0
2023-02-14 15:05:00,40.44,40.44,40.37,40.38,67300.0,34.6714,34.6714,34.6114,34.6199,67300.0
2023-02-14 15:10:00,40.38,40.41,40.35,40.41,106997.0,34.6199,34.6457,34.5942,34.6457,106997.0
2023-02-14 15:15:00,40.41,40.45,40.38,40.44,105447.0,34.6457,34.68,34.6199,34.6714,105447.0
2023-02-14 15:20:00,40.44,40.45,40.42,40.43,66694.0,34.6714,34.68,34.6542,34.6628,66694.0
2023-02-14 15:25:00,40.43,40.48,40.41,40.45,119591.0,34.6628,34.7057,34.6457,34.68,119591.0
2023-02-14 15:30:00,40.45,40.45,40.38,40.4,192978.0,34.68,34.68,34.6199,34.6371,192978.0
2023-02-14 15:35:00,40.4,40.41,40.38,40.39,154690.0,34.6371,34.6457,34.6199,34.6285,154690.0
2023-02-14 15:40:00,40.38,40.39,40.34,40.39,140287.0,34.6199,34.6285,34.5856,34.6285,140287.0
2023-02-14 15:45:00,40.39,40.42,40.35,40.4,235835.0,34.6285,34.6542,34.5942,34.6371,235835.0
2023-02-14 15:50:00,40.39,40.39,40.33,40.36,306936.0,34.6285,34.6285,34.5771,34.6028,306936.0
2023-02-14 15:55:00,40.36,40.38,40.3,40.33,647537.0,34.6028,34.6199,34.5514,34.5771,647537.0
2023-02-15 09:30:00,40.23,40.27,40.12,40.14,352866.0,34.4913,34.5256,34.397,34.4142,352866.0
2023-02-15 09:35:00,40.15,40.18,40.09,40.16,151928.0,34.4227,34.4485,34.3713,34.4313,151928.0
2023-02-15 09:40:00,40.16,40.23,40.15,40.21,108376.0,34.4313,34.4913,34.4227,34.4742,108376.0
2023-02-15 09:45:00,40.2,40.25,40.17,40.2,101899.0,34.4656,34.5085,34.4399,34.4656,101899.0
2023-02-15 09:50:00,40.2,40.23,40.15,40.19,85706.0,34.4656,34.4913,34.4227,34.457,85706.0
2023-02-15 09:55:00,40.2,40.2,40.12,40.15,116350.0,34.4656,34.4656,34.397,34.4227,116350.0
2023-02-15 10:00:00,40.14,40.23,40.12,40.23,118353.0,34.4142,34.4913,34.397,34.4913,118353.0
2023-02-15 10:05:00,40.22,40.27,40.16,40.21,107719.0,34.4828,34.5256,34.4313,34.4742,107719.0
2023-02-15 10:10:00,40.2,40.21,40.12,40.19,77236.0,34.4656,34.4742,34.397,34.457,77236.0
2023-02-15 10:15:00,40.18,40.3,40.18,40.3,101787.0,34.4485,34.5514,34.4485,34.5514,101787.0
2023-02-15 10:20:00,40.3,40.32,40.2,40.2,110853.0,34.5514,34.5685,34.4656,34.4656,110853.0
2023-02-15 10:25:00,40.21,40.28,40.19,40.27,130994.0,34.4742,34.5342,34.457,34.5256,130994.0
2023-02-15 10:30:00,40.27,40.33,40.25,40.32,147295.0,34.5256,34.5771,34.5085,34.5685,147295.0
2023-02-15 10:35:00,40.31,40.36,40.3,40.32,108969.0,34.5599,34.6028,34.5514,34.5685,108969.0
2023-02-15 10:40:00,40.31,40.33,40.25,40.25,154500.0,34.5599,34.5771,34.5085,34.5085,154500.0
2023-02-15 10:45:00,40.26,40.29,40.24,40.26,56707.0,34.5171,34.5428,34.4999,34.5171,56707.0
2023-02-15 10:50:00,40.25,40.25,40.2,40.23,66493.0,34.5085,34.5085,34.4656,34.4913,66493.0
2023-02-15 10:55:00,40.23,40.26,40.17,40.17,106889.0,34.4913,34.5171,34.4399,34.4399,106889.0
2023-02-15 11:00:00,40.17,40.2,40.13,40.15,88764.0,34.4399,34.4656,34.4056,34.4227,88764.0
2023-02-15 11:05:00,40.16,40.24,40.15,40.24,91172.0,34.4313,34.4999,34.4227,34.4999,91172.0
2023-02-15 11:10:00,40.23,40.27,40.22,40.25,78807.0,34.4913,34.5256,34.4828,34.5085,78807.0
2023-02-15 11:15:00,40.25,40.26,40.2,40.22,87012.0,34.5085,34.5171,34.4656,34.4828,87012.0
2023-02-15 11:20:00,40.22,40.23,40.19,40.22,78155.0,34.4828,34.4913,34.457,34.4828,78155.0
2023-02-15 11:25:00,40.21,40.27,40.19,40.27,94605.0,34.4742,34.5256,34.457,34.5256,94605.0
2023-02-15 11:30:00,40.27,40.27,40.17,40.18,122132.0,34.5256,34.5256,34.4399,34.4485,122132.0
2023-02-15 11:35:00,40.18,40.19,40.16,40.19,85107.0,34.4485,34.457,34.4313,34.457,85107.0
2023-02-15 11:40:00,40.19,40.22,40.18,40.22,83731.0,34.457,34.4828,34.4485,34.4828,83731.0
2023-02-15 11:45:00,40.22,40.25,40.21,40.23,79419.0,34.4828,34.5085,34.4742,34.4913,79419.0
2023-02-15 11:50:00,40.24,40.26,40.21,40.21,91819.0,34.4999,34.5171,34.4742,34.4742,91819.0
2023-02-15 11:55:00,40.22,40.27,40.21,40.23,98873.0,34.4828,34.5256,34.4742,34.4913,98873.0
2023-02-15 12:00:00,40.23,40.25,40.19,40.2,53054.0,34.4913,34.5085,34.457,34.4656,53054.0
2023-02-15 12:05:00,40.19,40.2,40.11,40.16,118543.0,34.457,34.4656,34.3885,34.4313,118543.0
2023-02-15 12:10:00,40.16,40.18,40.15,40.16,58493.0,34.4313,34.4485,34.4227,34.4313,58493.0
2023-02-15 12:15:00,40.16,40.18,40.14,40.16,80728.0,34.4313,34.4485,34.4142,34.4313,80728.0
2023-02-15 12:20:00,40.16,40.16,40.1,40.15,119631.0,34.4313,34.4313,34.3799,34.4227,119631.0
2023-02-15 12:25:00,40.15,40.21,40.13,40.17,153441.0,34.4227,34.4742,34.4056,34.4399,153441.0
2023-02-15 12:30:00,40.16,40.2,40.15,40.2,63399.0,34.4313,34.4656,34.4227,34.4656,63399.0
2023-02-15 12:35:00,40.2,40.21,40.16,40.19,52684.0,34.4656,34.4742,34.4313,34.457,52684.0
2023-02-15 12:40:00,40.2,40.21,40.17,40.19,45595.0,34.4656,34.4742,34.4399,34.457,45595.0
2023-02-15 12:45:00,40.19,40.2,40.16,40.18,56471.0,34.457,34.4656,34.4313,34.4485,56471.0
2023-02-15 12:50:00,40.17,40.23,40.17,40.23,52204.0,34.4399,34.4913,34.4399,34.4913,52204.0
2023-02-15 12:55:00,40.23,40.25,40.21,40.22,53349.0,34.4913,34.5085,34.4742,34.4828,53349.0
2023-02-15 13:00:00,40.22,40.24,40.21,40.23,42179.0,34.4828,34.4999,34.4742,34.4913,42179.0
2023-02-15 13:05:00,40.23,40.25,40.19,40.25,43023.0,34.4913,34.5085,34.457,34.5085,43023.0
2023-02-15 13:10:00,40.25,40.27,40.24,40.27,85574.0,34.5085,34.5256,34.4999,34.5256,85574.0
2023-02-15 13:15:00,40.27,40.31,40.27,40.29,106037.0,34.5256,34.5599,34.5256,34.5428,106037.0
2023-02-15 13:20:00,40.29,40.31,40.26,40.28,52591.0,34.5428,34.5599,34.5171,34.5342,52591.0
2023-02-15 13:25:00,40.28,40.32,40.27,40.32,48602.0,34.5342,34.5685,34.5256,34.5685,48602.0
2023-02-15 13:30:00,40.32,40.33,40.28,40.3,64956.0,34.5685,34.5771,34.5342,34.5514,64956.0
2023-02-15 13:35:00,40.29,40.32,40.29,40.3,66986.0,34.5428,34.5685,34.5428,34.5514,66986.0
2023-02-15 13:40:00,40.3,40.3,40.26,40.29,67654.0,34.5514,34.5514,34.5171,34.5428,67654.0
2023-02-15 13:45:00,40.3,40.31,40.28,40.29,69391.0,34.5514,34.5599,34.5342,34.5428,69391.0
2023-02-15 13:50:00,40.29,40.32,40.28,40.31,47704.0,34.5428,34.5685,34.5342,34.5599,47704.0
2023-02-15 13:55:00,40.31,40.32,40.28,40.29,70260.0,34.5599,34.5685,34.5342,34.5428,70260.0
2023-02-15 14:00:00,40.29,40.33,40.27,40.33,108841.0,34.5428,34.5771,34.5256,34.5771,108841.0
2023-02-15 14:05:00,40.32,40.33,40.29,40.32,60754.0,34.5685,34.5771,34.5428,34.5685,60754.0
2023-02-15 14:10:00,40.32,40.36,40.3,40.35,75214.0,34.5685,34.6028,34.5514,34.5942,75214.0
2023-02-15 14:15:00,40.35,40.35,40.3,40.3,77037.0,34.5942,34.5942,34.5514,34.5514,77037.0
2023-02-15 14:20:00,40.3,40.35,40.29,40.31,123245.0,34.5514,34.5942,34.5428,34.5599,123245.0
2023-02-15 14:25:00,40.3,40.33,40.27,40.32,95940.0,34.5514,34.5771,34.5256,34.5685,95940.0
2023-02-15 14:30:00,40.32,40.38,40.32,40.38,94763.0,34.5685,34.6199,34.5685,34.6199,94763.0
2023-02-15 14:35:00,40.38,40.4,40.36,40.38,114382.0,34.6199,34.6371,34.6028,34.6199,114382.0
2023-02-15 14:40:00,40.39,40.4,40.36,40.37,57492.0,34.6285,34.6371,34.6028,34.6114,57492.0
2023-02-15 14:45:00,40.37,40.39,40.36,40.38,72085.0,34.6114,34.6285,34.6028,34.6199,72085.0
2023-02-15 14:50:00,40.38,40.38,40.34,40.34,167437.0,34.6199,34.6199,34.5856,34.5856,167437.0
2023-02-15 14:55:00,40.34,40.35,40.28,40.3,72691.0,34.5856,34.5942,34.5342,34.5514,72691.0
2023-02-15 15:00:00,40.29,40.35,40.29,40.34,88329.0,34.5428,34.5942,34.5428,34.5856,88329.0
2023-02-15 15:05:00,40.34,40.39,40.34,40.39,117184.0,34.5856,34.6285,34.5856,34.6285,117184.0
2023-02-15 15:10:00,40.38,40.39,40.32,40.33,90411.0,34.6199,34.6285,34.5685,34.5771,90411.0
2023-02-15 15:15:00,40.33,40.35,40.28,40.29,111571.0,34.5771,34.5942,34.5342,34.5428,111571.0
2023-02-15 15:20:00,40.3,40.33,40.29,40.3,91829.0,34.5514,34.5771,34.5428,34.5514,91829.0
2023-02-15 15:25:00,40.3,40.34,40.29,40.34,105862.0,34.5514,34.5856,34.5428,34.5856,105862.0
2023-02-15 15:30:00,40.34,40.36,40.31,40.34,131617.0,34.5856,34.6028,34.5599,34.5856,131617.0
2023-02-15 15:35:00,40.34,40.38,40.32,40.37,110206.0,34.5856,34.6199,34.5685,34.6114,110206.0
2023-02-15 15:40:00,40.36,40.37,40.32,40.34,128424.0,34.6028,34.6114,34.5685,34.5856,128424.0
2023-02-15 15:45:00,40.33,40.4,40.33,40.39,197696.0,34.5771,34.6371,34.5771,34.6285,197696.0
2023-02-15 15:50:00,40.38,40.4,40.33,40.35,270958.0,34.6199,34.6371,34.5771,34.5942,270958.0
2023-02-15 15:55:00,40.35,40.4,40.33,40.38,805578.0,34.5942,34.6371,34.5771,34.6199,805578.0
2023-02-16 09:30:00,40.06,40.11,39.93,39.96,614883.0,34.3456,34.3885,34.2341,34.2599,614883.0
2023-02-16 09:35:00,39.96,39.96,39.85,39.91,341065.0,34.2599,34.2599,34.1655,34.217,341065.0
2023-02-16 09:40:00,39.91,39.92,39.76,39.83,223450.0,34.217,34.2256,34.0884,34.1484,223450.0
2023-02-16 09:45:00,39.83,39.86,39.78,39.82,247230.0,34.1484,34.1741,34.1055,34.1398,247230.0
2023-02-16 09:50:00,39.81,39.87,39.79,39.82,215655.0,34.1312,34.1827,34.1141,34.1398,215655.0
2023-02-16 09:55:00,39.82,39.84,39.73,39.76,217981.0,34.1398,34.157,34.0627,34.0884,217981.0
2023-02-16 10:00:00,39.75,39.83,39.74,39.81,261069.0,34.0798,34.1484,34.0712,34.1312,261069.0
2023-02-16 10:05:00,39.8,39.84,39.7,39.72,178273.0,34.1227,34.157,34.0369,34.0541,178273.0
2023-02-16 10:10:00,39.73,39.79,39.72,39.78,131789.0,34.0627,34.1141,34.0541,34.1055,131789.0
2023-02-16 10:15:00,39.79,39.84,39.78,39.82,309020.0,34.1141,34.157,34.1055,34.1398,309020.0
2023-02-16 10:20:00,39.82,39.9,39.81,39.84,203579.0,34.1398,34.2084,34.1312,34.157,203579.0
2023-02-16 10:25:00,39.85,39.86,39.8,39.84,120524.0,34.1655,34.1741,34.1227,34.157,120524.0
2023-02-16 10:30:00,39.84,39.86,39.81,39.86,81851.0,34.157,34.1741,34.1312,34.1741,81851.0
2023-02-16 10:35:00,39.86,39.92,39.84,39.89,124044.0,34.1741,34.2256,34.157,34.1998,124044.0
2023-02-16 10:40:00,39.89,39.92,39.85,39.86,97527.0,34.1998,34.2256,34.1655,34.1741,97527.0
2023-02-16 10:45:00,39.86,39.9,39.84,39.87,292305.0,34.1741,34.2084,34.157,34.1827,292305.0
2023-02-16 10:50:00,39.87,39.91,39.84,39.91,178129.0,34.1827,34.217,34.157,34.217,178129.0
2023-02-16 10:55:00,39.9,39.91,39.85,39.88,146715.0,34.2084,34.217,34.1655,34.1913,146715.0
2023-02-16 11:00:00,39.88,39.94,39.88,39.92,99454.0,34.1913,34.2427,34.1913,34.2256,99454.0
2023-02-16 11:05:00,39.92,39.93,39.84,39.84,91290.0,34.2256,34.2341,34.157,34.157,91290.0
2023-02-16 11:10:00,39.84,39.87,39.79,39.79,122857.0,34.157,34.1827,34.1141,34.1141,122857.0
2023-02-16 11:15:00,39.79,39.83,39.79,39.83,149418.0,34.1141,34.1484,34.1141,34.1484,149418.0
2023-02-16 11:20:00,39.83,39.85,39.8,39.84,130121.0,34.1484,34.1655,34.1227,34.157,130121.0
2023-02-16 11:25:00,39.84,39.93,39.83,39.91,153351.0,34.157,34.2341,34.1484,34.217,153351.0
2023-02-16 11:30:00,39.92,39.96,39.9,39.95,167089.0,34.2256,34.2599,34.2084,34.2513,167089.0
2023-02-16 11:35:00,39.94,39.96,39.87,39.89,118323.0,34.2427,34.2599,34.1827,34.1998,118323.0
2023-02-16 11:40:00,39.89,39.93,39.88,39.89,126944.0,34.1998,34.2341,34.1913,34.1998,126944.0
2023-02-16 11:45:00,39.89,39.91,39.86,39.87,193538.0,34.1998,34.217,34.1741,34.1827,193538.0
2023-02-16 11:50:00,39.88,39.92,39.85,39.86,160403.0,34.1913,34.2256,34.1655,34.1741,160403.0
2023-02-16 11:55:00,39.87,39.98,39.86,39.98,115801.0,34.1827,34.277,34.1741,34.277,115801.0
2023-02-16 12:00:00,39.97,39.97,39.94,39.96,109259.0,34.2684,34.2684,34.2427,34.2599,109259.0
2023-02-16 12:05:00,39.96,39.98,39.94,39.98,71690.0,34.2599,34.277,34.2427,34.277,71690.0
2023-02-16 12:10:00,39.98,40.07,39.97,40.05,144949.0,34.277,34.3542,34.2684,34.337,144949.0
2023-02-16 12:15:00,40.05,40.05,40.01,40.02,116273.0,34.337,34.337,34.3027,34.3113,116273.0
2023-02-16 12:20:00,40.02,40.09,40.02,40.09,133691.0,34.3113,34.3713,34.3113,34.3713,133691.0
2023-02-16 12:25:00,40.09,40.09,40.04,40.05,94236.0,34.3713,34.3713,34.3284,34.337,94236.0
2023-02-16 12:30:00,40.05,40.06,39.99,40.02,143586.0,34.337,34.3456,34.2856,34.3113,143586.0
2023-02-16 12:35:00,40.01,40.04,39.99,40.01,157308.0,34.3027,34.3284,34.2856,34.3027,157308.0
2023-02-16 12:40:00,40.01,40.04,40.0,40.04,84410.0,34.3027,34.3284,34.2941,34.3284,84410.0
2023-02-16 12:45:00,40.04,40.05,40.02,40.03,94987.0,34.3284,34.337,34.3113,34.3199,94987.0
2023-02-16 12:50:00,40.03,40.04,39.99,40.01,103154.0,34.3199,34.3284,34.2856,34.3027,103154.0
2023-02-16 12:55:00,40.0,40.01,39.98,40.0,80048.0,34.2941,34.3027,34.277,34.2941,80048.0
2023-02-16 13:00:00,40.0,40.05,39.97,40.01,143977.0,34.2941,34.337,34.2684,34.3027,143977.0
2023-02-16 13:05:00,40.0,40.04,39.99,39.99,96455.0,34.2941,34.3284,34.2856,34.2856,96455.0
2023-02-16 13:10:00,40.0,40.02,39.97,40.01,82220.0,34.2941,34.3113,34.2684,34.3027,82220.0
2023-02-16 13:15:00,40.02,40.05,40.01,40.04,74512.0,34.3113,34.337,34.3027,34.3284,74512.0
2023-02-16 13:20:00,40.05,40.08,40.01,40.03,126623.0,34.337,34.3627,34.3027,34.3199,126623.0
2023-02-16 13:25:00,40.03,40.04,39.97,40.0,69043.0,34.3199,34.3284,34.2684,34.2941,69043.0
2023-02-16 13:30:00,40.01,40.01,39.99,40.01,104294.0,34.3027,34.3027,34.2856,34.3027,104294.0
2023-02-16 13:35:00,40.01,40.06,40.0,40.03,132628.0,34.3027,34.3456,34.2941,34.3199,132628.0
2023-02-16 13:40:00,40.02,40.08,40.02,40.08,124883.0,34.3113,34.3627,34.3113,34.3627,124883.0
2023-02-16 13:45:00,40.08,40.09,40.04,40.09,127223.0,34.3627,34.3713,34.3284,34.3713,127223.0
2023-02-16 13:50:00,40.08,40.09,40.04,40.07,99755.0,34.3627,34.3713,34.3284,34.3542,99755.0
2023-02-16 13:55:00,40.07,40.08,40.04,40.05,132931.0,34.3542,34.3627,34.3284,34.337,132931.0
2023-02-16 14:00:00,40.06,40.15,40.04,40.13,136857.0,34.3456,34.4227,34.3284,34.4056,136857.0
2023-02-16 14:05:00,40.14,40.14,40.11,40.12,66940.0,34.4142,34.4142,34.3885,34.397,66940.0
2023-02-16 14:10:00,40.11,40.14,40.11,40.12,63312.0,34.3885,34.4142,34.3885,34.397,63312.0
2023-02-16 14:15:00,40.13,40.16,40.1,40.12,103492.0,34.4056,34.4313,34.3799,34.397,103492.0
2023-02-16 14:20:00,40.12,40.15,40.1,40.15,65898.0,34.397,34.4227,34.3799,34.4227,65898.0
2023-02-16 14:25:00,40.15,40.17,40.11,40.14,140261.0,34.4227,34.4399,34.3885,34.4142,140261.0
2023-02-16 14:30:00,40.15,40.16,40.13,40.15,44084.0,34.4227,34.4313,34.4056,34.4227,44084.0
2023-02-16 14:35:00,40.15,40.19,40.15,40.19,77095.0,34.4227,34.457,34.4227,34.457,77095.0
2023-02-16 14:40:00,40.19,40.21,40.16,40.16,107545.0,34.457,34.4742,34.4313,34.4313,107545.0
2023-02-16 14:45:00,40.16,40.17,40.13,40.15,138248.0,34.4313,34.4399,34.4056,34.4227,138248.0
2023-02-16 14:50:00,40.14,40.15,40.1,40.14,127346.0,34.4142,34.4227,34.3799,34.4142,127346.0
2023-02-16 14:55:00,40.13,40.14,40.11,40.13,122350.0,34.4056,34.4142,34.3885,34.4056,122350.0
2023-02-16 15:00:00,40.12,40.14,40.07,40.08,147984.0,34.397,34.4142,34.3542,34.3627,147984.0
2023-02-16 15:05:00,40.08,40.08,40.01,40.05,274801.0,34.3627,34.3627,34.3027,34.337,274801.0
2023-02-16 15:10:00,40.05,40.07,39.99,40.0,195534.0,34.337,34.3542,34.2856,34.2941,195534.0
2023-02-16 15:15:00,39.99,40.03,39.96,39.97,226166.0,34.2856,34.3199,34.2599,34.2684,226166.0
2023-02-16 15:20:00,39.97,40.0,39.95,39.97,210674.0,34.2684,34.2941,34.2513,34.2684,210674.0
2023-02-16 15:25:00,39.97,39.98,39.9,39.92,225762.0,34.2684,34.277,34.2084,34.2256,225762.0
2023-02-16 15:30:00,39.93,39.94,39.89,39.91,228636.0,34.2341,34.2427,34.1998,34.217,228636.0
2023-02-16 15:35:00,39.91,39.95,39.91,39.93,191063.0,34.217,34.2513,34.217,34.2341,191063.0
2023-02-16 15:40:00,39.92,39.93,39.89,39.93,214872.0,34.2256,34.2341,34.1998,34.2341,214872.0
2023-02-16 15:45:00,39.93,39.94,39.88,39.92,334631.0,34.2341,34.2427,34.1913,34.2256,334631.0
2023-02-16 15:50:00,39.93,39.99,39.87,39.97,415092.0,34.2341,34.2856,34.1827,34.2684,415092.0
2023-02-16 15:55:00,39.98,39.99,39.82,39.84,986958.0,34.277,34.2856,34.1398,34.157,986958.0
2023-02-17 09:30:00,39.84,39.91,39.66,39.81,743917.0,34.157,34.217,34.0026,34.1312,743917.0
2023-02-17 09:35:00,39.81,39.91,39.79,39.9,131373.0,34.1312,34.217,34.1141,34.2084,131373.0
2023-02-17 09:40:00,39.9,40.03,39.89,39.96,120427.0,34.2084,34.3199,34.1998,34.2599,120427.0
2023-02-17 09:45:00,39.96,40.08,39.94,40.04,166212.0,34.2599,34.3627,34.2427,34.3284,166212.0
2023-02-17 09:50:00,40.05,40.05,39.87,39.9,103200.0,34.337,34.337,34.1827,34.2084,103200.0
2023-02-17 09:55:00,39.89,39.9,39.81,39.83,79209.0,34.1998,34.2084,34.1312,34.1484,79209.0
2023-02-17 10:00:00,39.83,40.02,39.82,39.98,152217.0,34.1484,34.3113,34.1398,34.277,152217.0
2023-02-17 10:05:00,39.99,40.04,39.98,40.01,70071.0,34.2856,34.3284,34.277,34.3027,70071.0
2023-02-17 10:10:00,40.0,40.1,39.99,40.04,90209.0,34.2941,34.3799,34.2856,34.3284,90209.0
2023-02-17 10:15:00,40.05,40.1,39.98,40.08,149565.0,34.337,34.3799,34.277,34.3627,149565.0
2023-02-17 10:20:00,40.08,40.11,40.04,40.05,100771.0,34.3627,34.3885,34.3284,34.337,100771.0
2023-02-17 10:25:00,40.06,40.1,40.04,40.05,75066.0,34.3456,34.3799,34.3284,34.337,75066.0
2023-02-17 10:30:00,40.05,40.08,40.02,40.08,86792.0,34.337,34.3627,34.3113,34.3627,86792.0
2023-02-17 10:35:00,40.08,40.13,40.04,40.05,88423.0,34.3627,34.4056,34.3284,34.337,88423.0
2023-02-17 10:40:00,40.05,40.05,39.96,40.01,114745.0,34.337,34.337,34.2599,34.3027,114745.0
2023-02-17 10:45:00,40.0,40.06,39.99,40.01,131516.0,34.2941,34.3456,34.2856,34.3027,131516.0
2023-02-17 10:50:00,40.01,40.08,40.01,40.08,68452.0,34.3027,34.3627,34.3027,34.3627,68452.0
2023-02-17 10:55:00,40.08,40.11,40.06,40.08,99529.0,34.3627,34.3885,34.3456,34.3627,99529.0
2023-02-17 11:00:00,40.08,40.08,40.02,40.05,93326.0,34.3627,34.3627,34.3113,34.337,93326.0
2023-02-17 11:05:00,40.06,40.08,40.03,40.08,74349.0,34.3456,34.3627,34.3199,34.3627,74349.0
2023-02-17 11:10:00,40.08,40.08,40.02,40.05,50204.0,34.3627,34.3627,34.3113,34.337,50204.0
2023-02-17 11:15:00,40.05,40.05,40.01,40.03,84153.0,34.337,34.337,34.3027,34.3199,84153.0
2023-02-17 11:20:00,40.04,40.04,39.97,39.98,92172.0,34.3284,34.3284,34.2684,34.277,92172.0
2023-02-17 11:25:00,39.98,39.99,39.92,39.94,128413.0,34.277,34.2856,34.2256,34.2427,128413.0
2023-02-17 11:30:00,39.94,40.03,39.93,40.0,179699.0,34.2427,34.3199,34.2341,34.2941,179699.0
2023-02-17 11:35:00,40.01,40.02,39.94,39.99,192797.0,34.3027,34.3113,34.2427,34.2856,192797.0
2023-02-17 11:40:00,39.99,40.08,39.98,40.08,89015.0,34.2856,34.3627,34.277,34.3627,89015.0
2023-02-17 11:45:00,40.08,40.12,40.07,40.1,58227.0,34.3627,34.397,34.3542,34.3799,58227.0
2023-02-17 11:50:00,40.09,40.1,40.02,40.07,191250.0,34.3713,34.3799,34.3113,34.3542,191250.0
2023-02-17 11:55:00,40.06,40.12,40.03,40.09,71554.0,34.3456,34.397,34.3199,34.3713,71554.0
2023-02-17 12:00:00,40.1,40.12,40.08,40.09,114387.0,34.3799,34.397,34.3627,34.3713,114387.0
2023-02-17 12:05:00,40.1,40.15,40.09,40.14,71962.0,34.3799,34.4227,34.3713,34.4142,71962.0
2023-02-17 12:10:00,40.14,40.18,40.09,40.18,237663.0,34.4142,34.4485,34.3713,34.4485,237663.0
2023-02-17 12:15:00,40.18,40.21,40.17,40.18,110946.0,34.4485,34.4742,34.4399,34.4485,110946.0
2023-02-17 12:20:00,40.17,40.22,40.16,40.22,77544.0,34.4399,34.4828,34.4313,34.4828,77544.0
2023-02-17 12:25:00,40.22,40.26,40.2,40.25,260629.0,34.4828,34.5171,34.4656,34.5085,260629.0
2023-02-17 12:30:00,40.24,40.25,40.2,40.23,94683.0,34.4999,34.5085,34.4656,34.4913,94683.0
2023-02-17 12:35:00,40.23,40.25,40.21,40.22,69450.0,34.4913,34.5085,34.4742,34.4828,69450.0
2023-02-17 12:40:00,40.22,40.24,40.2,40.2,69962.0,34.4828,34.4999,34.4656,34.4656,69962.0
2023-02-17 12:45:00,40.2,40.25,40.19,40.23,53777.0,34.4656,34.5085,34.457,34.4913,53777.0
2023-02-17 12:50:00,40.23,40.24,40.14,40.16,110738.0,34.4913,34.4999,34.4142,34.4313,110738.0
2023-02-17 12:55:00,40.17,40.2,40.16,40.2,64444.0,34.4399,34.4656,34.4313,34.4656,64444.0
2023-02-17 13:00:00,40.2,40.21,40.18,40.2,56977.0,34.4656,34.4742,34.4485,34.4656,56977.0
2023-02-17 13:05:00,40.2,40.24,40.18,40.22,74267.0,34.4656,34.4999,34.4485,34.4828,74267.0
2023-02-17 13:10:00,40.22,40.24,40.21,40.23,65133.0,34.4828,34.4999,34.4742,34.4913,65133.0
2023-02-17 13:15:00,40.23,40.26,40.22,40.25,56330.0,34.4913,34.5171,34.4828,34.5085,56330.0
2023-02-17 13:20:00,40.26,40.27,40.24,40.25,63689.0,34.5171,34.5256,34.4999,34.5085,63689.0
2023-02-17 13:25:00,40.24,40.26,40.23,40.25,70369.0,34.4999,34.5171,34.4913,34.5085,70369.0
2023-02-17 13:30:00,40.25,40.26,40.23,40.26,70731.0,34.5085,34.5171,34.4913,34.5171,70731.0
2023-02-17 13:35:00,40.27,40.28,40.25,40.26,302802.0,34.5256,34.5342,34.5085,34.5171,302802.0
2023-02-17 13:40:00,40.26,40.26,40.21,40.23,102280.0,34.5171,34.5171,34.4742,34.4913,102280.0
2023-02-17 13:45:00,40.23,40.23,40.2,40.2,63124.0,34.4913,34.4913,34.4656,34.4656,63124.0
2023-02-17 13:50:00,40.21,40.25,40.17,40.24,86146.0,34.4742,34.5085,34.4399,34.4999,86146.0
2023-02-17 13:55:00,40.24,40.25,40.21,40.22,129474.0,34.4999,34.5085,34.4742,34.4828,129474.0
2023-02-17 14:00:00,40.22,40.25,40.2,40.25,209449.0,34.4828,34.5085,34.4656,34.5085,209449.0
2023-02-17 14:05:00,40.25,40.26,40.22,40.23,92665.0,34.5085,34.5171,34.4828,34.4913,92665.0
2023-02-17 14:10:00,40.23,40.25,40.22,40.23,95603.0,34.4913,34.5085,34.4828,34.4913,95603.0
2023-02-17 14:15:00,40.23,40.25,40.21,40.22,61261.0,34.4913,34.5085,34.4742,34.4828,61261.0
2023-02-17 14:20:00,40.22,40.32,40.21,40.32,146178.0,34.4828,34.5685,34.4742,34.5685,146178.0
2023-02-17 14:25:00,40.31,40.33,40.24,40.25,161092.0,34.5599,34.5771,34.4999,34.5085,161092.0
2023-02-17 14:30:00,40.24,40.25,40.21,40.23,76767.0,34.4999,34.5085,34.4742,34.4913,76767.0
2023-02-17 14:35:00,40.22,40.25,40.22,40.25,57362.0,34.4828,34.5085,34.4828,34.5085,57362.0
2023-02-17 14:40:00,40.24,40.25,40.22,40.23,73473.0,34.4999,34.5085,34.4828,34.4913,73473.0
2023-02-17 14:45:00,40.23,40.25,40.22,40.24,113783.0,34.4913,34.5085,34.4828,34.4999,113783.0
2023-02-17 14:50:00,40.24,40.27,40.22,40.24,131835.0,34.4999,34.5256,34.4828,34.4999,131835.0
2023-02-17 14:55:00,40.25,40.27,40.24,40.26,79421.0,34.5085,34.5256,34.4999,34.5171,79421.0
2023-02-17 15:00:00,40.25,40.32,40.24,40.3,135153.0,34.5085,34.5685,34.4999,34.5514,135153.0
2023-02-17 15:05:00,40.3,40.35,40.29,40.35,125452.0,34.5514,34.5942,34.5428,34.5942,125452.0
2023-02-17 15:10:00,40.35,40.35,40.31,40.35,90518.0,34.5942,34.5942,34.5599,34.5942,90518.0
2023-02-17 15:15:00,40.34,40.37,40.31,40.32,116004.0,34.5856,34.6114,34.5599,34.5685,116004.0
2023-02-17 15:20:00,40.32,40.33,40.29,40.32,118518.0,34.5685,34.5771,34.5428,34.5685,118518.0
2023-02-17 15:25:00,40.32,40.33,40.28,40.29,122794.0,34.5685,34.5771,34.5342,34.5428,122794.0
2023-02-17 15:30:00,40.3,40.34,40.29,40.34,123350.0,34.5514,34.5856,34.5428,34.5856,123350.0
2023-02-17 15:35:00,40.34,40.39,40.34,40.36,186775.0,34.5856,34.6285,34.5856,34.6028,186775.0
2023-02-17 15:40:00,40.35,40.38,40.34,40.37,195059.0,34.5942,34.6199,34.5856,34.6114,195059.0
2023-02-17 15:45:00,40.36,40.37,40.2,40.21,285019.0,34.6028,34.6114,34.4656,34.4742,285019.0
2023-02-17 15:50:00,40.21,40.31,40.2,40.28,367965.0,34.4742,34.5599,34.4656,34.5342,367965.0
2023-02-17 15:55:00,40.29,40.3,40.21,40.22,1164422.0,34.5428,34.5514,34.4742,34.4828,1164422.0
2023-02-21 09:30:00,39.9,39.98,39.72,39.73,697942.0,34.2084,34.277,34.0541,34.0627,697942.0
2023-02-21 09:35:00,39.73,39.74,39.59,39.65,363780.0,34.0627,34.0712,33.9426,33.9941,363780.0
2023-02-21 09:40:00,39.65,39.67,39.58,39.64,371590.0,33.9941,34.0112,33.9341,33.9855,371590.0
2023-02-21 09:45:00,39.64,39.7,39.55,39.69,287893.0,33.9855,34.0369,33.9083,34.0284,287893.0
2023-02-21 09:50:00,39.68,39.74,39.61,39.66,169404.0,34.0198,34.0712,33.9598,34.0026,169404.0
2023-02-21 09:55:00,39.66,39.75,39.59,39.62,222805.0,34.0026,34.0798,33.9426,33.9684,222805.0
2023-02-21 10:00:00,39.61,39.66,39.57,39.65,141581.0,33.9598,34.0026,33.9255,33.9941,141581.0
2023-02-21 10:05:00,39.66,39.7,39.64,39.68,115603.0,34.0026,34.0369,33.9855,34.0198,115603.0
2023-02-21 10:10:00,39.69,39.69,39.63,39.64,141228.0,34.0284,34.0284,33.9769,33.9855,141228.0
2023-02-21 10:15:00,39.64,39.74,39.61,39.69,133685.0,33.9855,34.0712,33.9598,34.0284,133685.0
2023-02-21 10:20:00,39.69,39.71,39.64,39.69,105981.0,34.0284,34.0455,33.9855,34.0284,105981.0
2023-02-21 10:25:00,39.7,39.72,39.66,39.7,114262.0,34.0369,34.0541,34.0026,34.0369,114262.0
2023-02-21 10:30:00,39.71,39.71,39.63,39.68,136450.0,34.0455,34.0455,33.9769,34.0198,136450.0
2023-02-21 10:35:00,39.67,39.7,39.65,39.68,93844.0,34.0112,34.0369,33.9941,34.0198,93844.0
2023-02-21 10:40:00,39.67,39.75,39.66,39.71,131040.0,34.0112,34.0798,34.0026,34.0455,131040.0
2023-02-21 10:45:00,39.7,39.71,39.57,39.59,126433.0,34.0369,34.0455,33.9255,33.9426,126433.0
2023-02-21 10:50:00,39.58,39.6,39.56,39.58,128532.0,33.9341,33.9512,33.9169,33.9341,128532.0
2023-02-21 10:55:00,39.57,39.58,39.52,39.52,182032.0,33.9255,33.9341,33.8826,33.8826,182032.0
2023-02-21 11:00:00,39.52,39.55,39.52,39.53,94016.0,33.8826,33.9083,33.8826,33.8912,94016.0
2023-02-21 11:05:00,39.52,39.54,39.51,39.52,175210.0,33.8826,33.8998,33.874,33.8826,175210.0
2023-02-21 11:10:00,39.52,39.57,39.51,39.57,148421.0,33.8826,33.9255,33.874,33.9255,148421.0
2023-02-21 11:15:00,39.57,39.59,39.52,39.53,121317.0,33.9255,33.9426,33.8826,33.8912,121317.0
2023-02-21 11:20:00,39.53,39.53,39.45,39.47,313689.0,33.8912,33.8912,33.8226,33.8397,313689.0
2023-02-21 11:25:00,39.47,39.47,39.4,39.46,207506.0,33.8397,33.8397,33.7797,33.8312,207506.0
2023-02-21 11:30:00,39.46,39.51,39.41,39.47,182317.0,33.8312,33.874,33.7883,33.8397,182317.0
2023-02-21 11:35:00,39.47,39.52,39.45,39.47,96798.0,33.8397,33.8826,33.8226,33.8397,96798.0
2023-02-21 11:40:00,39.47,39.49,39.44,39.45,114706.0,33.8397,33.8569,33.814,33.8226,114706.0
2023-02-21 11:45:00,39.45,39.49,39.42,39.49,191066.0,33.8226,33.8569,33.7969,33.8569,191066.0
2023-02-21 11:50:00,39.49,39.49,39.42,39.44,87409.0,33.8569,33.8569,33.7969,33.814,87409.0
2023-02-21 11:55:00,39.44,39.44,39.4,39.43,124162.0,33.814,33.814,33.7797,33.8055,124162.0
2023-02-21 12:00:00,39.43,39.43,39.33,39.4,261569.0,33.8055,33.8055,33.7197,33.7797,261569.0
2023-02-21 12:05:00,39.4,39.41,39.33,39.33,103129.0,33.7797,33.7883,33.7197,33.7197,103129.0
2023-02-21 12:10:00,39.34,39.38,39.31,39.36,123102.0,33.7283,33.7626,33.7026,33.7454,123102.0
2023-02-21 12:15:00,39.36,39.39,39.35,39.36,151349.0,33.7454,33.7712,33.7369,33.7454,151349.0
2023-02-21 12:20:00,39.37,39.42,39.35,39.42,119403.0,33.754,33.7969,33.7369,33.7969,119403.0
2023-02-21 12:25:00,39.41,39.44,39.38,39.4,236015.0,33.7883,33.814,33.7626,33.7797,236015.0
2023-02-21 12:30:00,39.4,39.43,39.38,39.43,99781.0,33.7797,33.8055,33.7626,33.8055,99781.0
2023-02-21 12:35:00,39.43,39.43,39.39,39.43,148861.0,33.8055,33.8055,33.7712,33.8055,148861.0
2023-02-21 12:40:00,39.43,39.5,39.42,39.44,161982.0,33.8055,33.8655,33.7969,33.814,161982.0
2023-02-21 12:45:00,39.45,39.47,39.42,39.46,70443.0,33.8226,33.8397,33.7969,33.8312,70443.0
2023-02-21 12:50:00,39.47,39.49,39.44,39.46,157050.0,33.8397,33.8569,33.814,33.8312,157050.0
2023-02-21 12:55:00,39.47,39.48,39.44,39.45,112126.0,33.8397,33.8483,33.814,33.8226,112126.0
2023-02-21 13:00:00,39.45,39.48,39.43,39.47,98205.0,33.8226,33.8483,33.8055,33.8397,98205.0
2023-02-21 13:05:00,39.47,39.47,39.42,39.43,107892.0,33.8397,33.8397,33.7969,33.8055,107892.0
2023-02-21 13:10:00,39.42,39.47,39.4,39.44,103816.0,33.7969,33.8397,33.7797,33.814,103816.0
2023-02-21 13:15:00,39.45,39.46,39.41,39.41,113282.0,33.8226,33.8312,33.7883,33.7883,113282.0
2023-02-21 13:20:00,39.41,39.43,39.38,39.4,120078.0,33.7883,33.8055,33.7626,33.7797,120078.0
2023-02-21 13:25:00,39.39,39.4,39.34,39.4,119086.0,33.7712,33.7797,33.7283,33.7797,119086.0
2023-02-21 13:30:00,39.4,39.41,39.35,39.38,104792.0,33.7797,33.7883,33.7369,33.7626,104792.0
2023-02-21 13:35:00,39.39,39.42,39.35,39.39,121163.0,33.7712,33.7969,33.7369,33.7712,121163.0
2023-02-21 13:40:00,39.39,39.4,39.36,39.38,91384.0,33.7712,33.7797,33.7454,33.7626,91384.0
2023-02-21 13:45:00,39.38,39.38,39.34,39.34,75988.0,33.7626,33.7626,33.7283,33.7283,75988.0
2023-02-21 13:50:00,39.34,39.35,39.3,39.32,107552.0,33.7283,33.7369,33.694,33.7111,107552.0
2023-02-21 13:55:00,39.32,39.32,39.28,39.28,107337.0,33.7111,33.7111,33.6769,33.6769,107337.0
2023-02-21 14:00:00,39.29,39.29,39.26,39.27,150448.0,33.6854,33.6854,33.6597,33.6683,150448.0
2023-02-21 14:05:00,39.27,39.29,39.24,39.25,152134.0,33.6683,33.6854,33.6426,33.6511,152134.0
2023-02-21 14:10:00,39.25,39.25,39.21,39.22,95907.0,33.6511,33.6511,33.6168,33.6254,95907.0
2023-02-21 14:15:00,39.22,39.23,39.19,39.2,109805.0,33.6254,33.634,33.5997,33.6083,109805.0
2023-02-21 14:20:00,39.21,39.21,39.17,39.17,109150.0,33.6168,33.6168,33.5825,33.5825,109150.0
2023-02-21 14:25:00,39.18,39.21,39.16,39.2,107232.0,33.5911,33.6168,33.574,33.6083,107232.0
2023-02-21 14:30:00,39.21,39.25,39.2,39.23,119827.0,33.6168,33.6511,33.6083,33.634,119827.0
2023-02-21 14:35:00,39.23,39.27,39.21,39.26,105200.0,33.634,33.6683,33.6168,33.6597,105200.0
2023-02-21 14:40:00,39.27,39.27,39.2,39.23,127918.0,33.6683,33.6683,33.6083,33.634,127918.0
2023-02-21 14:45:00,39.23,39.27,39.22,39.24,125850.0,33.634,33.6683,33.6254,33.6426,125850.0
2023-02-21 14:50:00,39.23,39.24,39.2,39.23,79162.0,33.634,33.6426,33.6083,33.634,79162.0
2023-02-21 14:55:00,39.23,39.26,39.19,39.25,118586.0,33.634,33.6597,33.5997,33.6511,118586.0
2023-02-21 15:00:00,39.25,39.27,39.24,39.26,133717.0,33.6511,33.6683,33.6426,33.6597,133717.0
2023-02-21 15:05:00,39.27,39.27,39.23,39.23,174902.0,33.6683,33.6683,33.634,33.634,174902.0
2023-02-21 15:10:00,39.23,39.24,39.18,39.19,118603.0,33.634,33.6426,33.5911,33.5997,118603.0
2023-02-21 15:15:00,39.2,39.24,39.2,39.23,123280.0,33.6083,33.6426,33.6083,33.634,123280.0
2023-02-21 15:20:00,39.23,39.27,39.2,39.26,144142.0,33.634,33.6683,33.6083,33.6597,144142.0
2023-02-21 15:25:00,39.26,39.27,39.23,39.26,142147.0,33.6597,33.6683,33.634,33.6597,142147.0
2023-02-21 15:30:00,39.27,39.33,39.26,39.32,182693.0,33.6683,33.7197,33.6597,33.7111,182693.0
2023-02-21 15:35:00,39.32,39.33,39.26,39.32,207319.0,33.7111,33.7197,33.6597,33.7111,207319.0
2023-02-21 15:40:00,39.32,39.32,39.25,39.26,264792.0,33.7111,33.7111,33.6511,33.6597,264792.0
2023-02-21 15:45:00,39.27,39.29,39.23,39.27,283070.0,33.6683,33.6854,33.634,33.6683,283070.0
2023-02-21 15:50:00,39.27,39.32,39.22,39.31,655024.0,33.6683,33.7111,33.6254,33.7026,655024.0
2023-02-21 15:55:00,39.32,39.32,39.19,39.2,1394022.0,33.7111,33.7111,33.5997,33.6083,1394022.0
2023-02-22 09:30:00,39.38,39.47,39.22,39.41,652477.0,33.7626,33.8397,33.6254,33.7883,652477.0
2023-02-22 09:35:00,39.42,39.53,39.36,39.48,116040.0,33.7969,33.8912,33.7454,33.8483,116040.0
2023-02-22 09:40:00,39.48,39.53,39.42,39.45,116908.0,33.8483,33.8912,33.7969,33.8226,116908.0
2023-02-22 09:45:00,39.45,39.55,39.44,39.55,111267.0,33.8226,33.9083,33.814,33.9083,111267.0
2023-02-22 09:50:00,39.55,39.55,39.47,39.54,69374.0,33.9083,33.9083,33.8397,33.8998,69374.0
2023-02-22 09:55:00,39.54,39.58,39.5,39.55,124463.0,33.8998,33.9341,33.8655,33.9083,124463.0
2023-02-22 10:00:00,39.55,39.57,39.5,39.52,141575.0,33.9083,33.9255,33.8655,33.8826,141575.0
2023-02-22 10:05:00,39.52,39.54,39.46,39.5,85694.0,33.8826,33.8998,33.8312,33.8655,85694.0
2023-02-22 10:10:00,39.51,39.59,39.49,39.49,118533.0,33.874,33.9426,33.8569,33.8569,118533.0
2023-02-22 10:15:00,39.5,39.51,39.41,39.42,112622.0,33.8655,33.874,33.7883,33.7969,112622.0
2023-02-22 10:20:00,39.42,39.46,39.39,39.43,136664.0,33.7969,33.8312,33.7712,33.8055,136664.0
2023-02-22 10:25:00,39.43,39.5,39.41,39.42,119290.0,33.8055,33.8655,33.7883,33.7969,119290.0
2023-02-22 10:30:00,39.41,39.42,39.33,39.34,107191.0,33.7883,33.7969,33.7197,33.7283,107191.0
2023-02-22 10:35:00,39.34,39.38,39.3,39.3,167275.0,33.7283,33.7626,33.694,33.694,167275.0
2023-02-22 10:40:00,39.31,39.35,39.29,39.35,106875.0,33.7026,33.7369,33.6854,33.7369,106875.0
2023-02-22 10:45:00,39.34,39.36,39.29,39.33,99035.0,33.7283,33.7454,33.6854,33.7197,99035.0
2023-02-22 10:50:00,39.33,39.4,39.32,39.4,108826.0,33.7197,33.7797,33.7111,33.7797,108826.0
2023-02-22 10:55:00,39.4,39.48,39.39,39.46,114142.0,33.7797,33.8483,33.7712,33.8312,114142.0
2023-02-22 11:00:00,39.47,39.52,39.46,39.48,98195.0,33.8397,33.8826,33.8312,33.8483,98195.0
2023-02-22 11:05:00,39.48,39.49,39.43,39.48,98758.0,33.8483,33.8569,33.8055,33.8483,98758.0
2023-02-22 11:10:00,39.48,39.52,39.46,39.48,105437.0,33.8483,33.8826,33.8312,33.8483,105437.0
2023-02-22 11:15:00,39.49,39.5,39.45,39.46,107488.0,33.8569,33.8655,33.8226,33.8312,107488.0
2023-02-22 11:20:00,39.46,39.49,39.41,39.43,92807.0,33.8312,33.8569,33.7883,33.8055,92807.0
2023-02-22 11:25:00,39.43,39.45,39.4,39.41,161374.0,33.8055,33.8226,33.7797,33.7883,161374.0
2023-02-22 11:30:00,39.41,39.47,39.38,39.43,151431.0,33.7883,33.8397,33.7626,33.8055,151431.0
2023-02-22 11:35:00,39.44,39.46,39.38,39.39,119846.0,33.814,33.8312,33.7626,33.7712,119846.0
2023-02-22 11:40:00,39.39,39.41,39.35,39.36,85896.0,33.7712,33.7883,33.7369,33.7454,85896.0
2023-02-22 11:45:00,39.36,39.38,39.29,39.3,89146.0,33.7454,33.7626,33.6854,33.694,89146.0
2023-02-22 11:50:00,39.3,39.35,39.3,39.33,69163.0,33.694,33.7369,33.694,33.7197,69163.0
2023-02-22 11:55:00,39.32,39.33,39.25,39.27,86887.0,33.7111,33.7197,33.6511,33.6683,86887.0
2023-02-22 12:00:00,39.27,39.29,39.21,39.24,168724.0,33.6683,33.6854,33.6168,33.6426,168724.0
2023-02-22 12:05:00,39.24,39.28,39.23,39.26,132725.0,33.6426,33.6769,33.634,33.6597,132725.0
2023-02-22 12:10:00,39.26,39.3,39.24,39.3,135818.0,33.6597,33.694,33.6426,33.694,135818.0
2023-02-22 12:15:00,39.3,39.36,39.29,39.35,103128.0,33.694,33.7454,33.6854,33.7369,103128.0
2023-02-22 12:20:00,39.35,39.38,39.34,39.38,95842.0,33.7369,33.7626,33.7283,33.7626,95842.0
2023-02-22 12:25:00,39.38,39.38,39.35,39.37,89009.0,33.7626,33.7626,33.7369,33.754,89009.0
2023-02-22 12:30:00,39.36,39.38,39.33,39.34,80842.0,33.7454,33.7626,33.7197,33.7283,80842.0
2023-02-22 12:35:00,39.34,39.4,39.34,39.36,92482.0,33.7283,33.7797,33.7283,33.7454,92482.0
2023-02-22 12:40:00,39.35,39.38,39.35,39.35,112850.0,33.7369,33.7626,33.7369,33.7369,112850.0
2023-02-22 12:45:00,39.36,39.39,39.34,39.36,148995.0,33.7454,33.7712,33.7283,33.7454,148995.0
2023-02-22 12:50:00,39.36,39.37,39.34,39.36,150114.0,33.7454,33.754,33.7283,33.7454,150114.0
2023-02-22 12:55:00,39.36,39.37,39.33,39.34,76721.0,33.7454,33.754,33.7197,33.7283,76721.0
2023-02-22 13:00:00,39.33,39.35,39.3,39.32,108417.0,33.7197,33.7369,33.694,33.7111,108417.0
2023-02-22 13:05:00,39.31,39.32,39.25,39.29,94433.0,33.7026,33.7111,33.6511,33.6854,94433.0
2023-02-22 13:10:00,39.29,39.29,39.25,39.27,75054.0,33.6854,33.6854,33.6511,33.6683,75054.0
2023-02-22 13:15:00,39.27,39.3,39.25,39.29,148051.0,33.6683,33.694,33.6511,33.6854,148051.0
2023-02-22 13:20:00,39.29,39.31,39.27,39.3,74401.0,33.6854,33.7026,33.6683,33.694,74401.0
2023-02-22 13:25:00,39.29,39.31,39.28,39.29,76088.0,33.6854,33.7026,33.6769,33.6854,76088.0
2023-02-22 13:30:00,39.3,39.31,39.27,39.3,115880.0,33.694,33.7026,33.6683,33.694,115880.0
2023-02-22 13:35:00,39.29,39.3,39.26,39.3,89106.0,33.6854,33.694,33.6597,33.694,89106.0
2023-02-22 13:40:00,39.3,39.3,39.27,39.29,81472.0,33.694,33.694,33.6683,33.6854,81472.0
2023-02-22 13:45:00,39.3,39.3,39.24,39.28,121805.0,33.694,33.694,33.6426,33.6769,121805.0
2023-02-22 13:50:00,39.27,39.28,39.24,39.26,130426.0,33.6683,33.6769,33.6426,33.6597,130426.0
2023-02-22 13:55:00,39.26,39.31,39.25,39.29,168543.0,33.6597,33.7026,33.6511,33.6854,168543.0
2023-02-22 14:00:00,39.3,39.33,39.21,39.26,262977.0,33.694,33.7197,33.6168,33.6597,262977.0
2023-02-22 14:05:00,39.27,39.33,39.24,39.3,113400.0,33.6683,33.7197,33.6426,33.694,113400.0
2023-02-22 14:10:00,39.3,39.32,39.21,39.25,146169.0,33.694,33.7111,33.6168,33.6511,146169.0
2023-02-22 14:15:00,39.25,39.28,39.17,39.27,147017.0,33.6511,33.6769,33.5825,33.6683,147017.0
2023-02-22 14:20:00,39.28,39.33,39.23,39.26,172747.0,33.6769,33.7197,33.634,33.6597,172747.0
2023-02-22 14:25:00,39.26,39.27,39.22,39.22,109112.0,33.6597,33.6683,33.6254,33.6254,109112.0
2023-02-22 14:30:00,39.22,39.24,39.13,39.14,164869.0,33.6254,33.6426,33.5482,33.5568,164869.0
2023-02-22 14:35:00,39.15,39.16,39.08,39.1,143679.0,33.5654,33.574,33.5054,33.5225,143679.0
2023-02-22 14:40:00,39.11,39.13,39.06,39.09,111021.0,33.5311,33.5482,33.4882,33.514,111021.0
2023-02-22 14:45:00,39.09,39.13,39.03,39.12,182646.0,33.514,33.5482,33.4625,33.5397,182646.0
2023-02-22 14:50:00,39.12,39.13,39.03,39.05,139425.0,33.5397,33.5482,33.4625,33.4797,139425.0
2023-02-22 14:55:00,39.05,39.09,39.02,39.07,154735.0,33.4797,33.514,33.4539,33.4968,154735.0
2023-02-22 15:00:00,39.07,39.1,39.05,39.08,146786.0,33.4968,33.5225,33.4797,33.5054,146786.0
2023-02-22 15:05:00,39.08,39.1,39.06,39.09,102028.0,33.5054,33.5225,33.4882,33.514,102028.0
2023-02-22 15:10:00,39.09,39.13,39.07,39.08,131977.0,33.514,33.5482,33.4968,33.5054,131977.0
2023-02-22 15:15:00,39.08,39.12,39.07,39.09,116336.0,33.5054,33.5397,33.4968,33.514,116336.0
2023-02-22 15:20:00,39.1,39.14,39.06,39.13,115478.0,33.5225,33.5568,33.4882,33.5482,115478.0
2023-02-22 15:25:00,39.13,39.16,39.09,39.09,124295.0,33.5482,33.574,33.514,33.514,124295.0
2023-02-22 15:30:00,39.09,39.12,39.07,39.11,153741.0,33.514,33.5397,33.4968,33.5311,153741.0
2023-02-22 15:35:00,39.11,39.12,39.05,39.09,141491.0,33.5311,33.5397,33.4797,33.514,141491.0
2023-02-22 15:40:00,39.09,39.13,39.06,39.11,229603.0,33.514,33.5482,33.4882,33.5311,229603.0
2023-02-22 15:45:00,39.11,39.16,39.08,39.16,253555.0,33.5311,33.574,33.5054,33.574,253555.0
2023-02-22 15:50:00,39.15,39.23,39.13,39.19,526033.0,33.5654,33.634,33.5482,33.5997,526033.0
2023-02-22 15:55:00,39.19,39.3,39.17,39.28,1153962.0,33.5997,33.694,33.5825,33.6769,1153962.0
2023-02-23 09:30:00,39.12,39.26,39.08,39.09,369834.0,33.5397,33.6597,33.5054,33.514,369834.0
2023-02-23 09:35:00,39.09,39.27,39.08,39.22,140938.0,33.514,33.6683,33.5054,33.6254,140938.0
2023-02-23 09:40:00,39.21,39.28,39.21,39.27,93793.0,33.6168,33.6769,33.6168,33.6683,93793.0
2023-02-23 09:45:00,39.27,39.32,39.26,39.29,143116.0,33.6683,33.7111,33.6597,33.6854,143116.0
2023-02-23 09:50:00,39.29,39.3,39.17,39.2,221341.0,33.6854,33.694,33.5825,33.6083,221341.0
2023-02-23 09:55:00,39.2,39.21,39.15,39.18,132068.0,33.6083,33.6168,33.5654,33.5911,132068.0
2023-02-23 10:00:00,39.18,39.23,39.17,39.22,96327.0,33.5911,33.634,33.5825,33.6254,96327.0
2023-02-23 10:05:00,39.22,39.22,39.1,39.18,126288.0,33.6254,33.6254,33.5225,33.5911,126288.0
2023-02-23 10:10:00,39.18,39.2,39.13,39.18,93705.0,33.5911,33.6083,33.5482,33.5911,93705.0
2023-02-23 10:15:00,39.18,39.21,39.15,39.19,107167.0,33.5911,33.6168,33.5654,33.5997,107167.0
2023-02-23 10:20:00,39.2,39.2,39.12,39.14,83002.0,33.6083,33.6083,33.5397,33.5568,83002.0
2023-02-23 10:25:00,39.14,39.16,39.11,39.13,95212.0,33.5568,33.574,33.5311,33.5482,95212.0
2023-02-23 10:30:00,39.13,39.17,39.09,39.16,162823.0,33.5482,33.5825,33.514,33.574,162823.0
2023-02-23 10:35:00,39.16,39.16,39.12,39.13,101955.0,33.574,33.574,33.5397,33.5482,101955.0
2023-02-23 10:40:00,39.13,39.14,39.09,39.1,70818.0,33.5482,33.5568,33.514,33.5225,70818.0
2023-02-23 10:45:00,39.09,39.1,39.01,39.02,299004.0,33.514,33.5225,33.4454,33.4539,299004.0
2023-02-23 10:50:00,39.02,39.04,39.0,39.03,161481.0,33.4539,33.4711,33.4368,33.4625,161481.0
2023-02-23 10:55:00,39.02,39.04,38.95,38.97,322718.0,33.4539,33.4711,33.3939,33.4111,322718.0
2023-02-23 11:00:00,38.97,39.04,38.96,39.02,202405.0,33.4111,33.4711,33.4025,33.4539,202405.0
2023-02-23 11:05:00,39.02,39.04,38.98,38.98,101773.0,33.4539,33.4711,33.4196,33.4196,101773.0
2023-02-23 11:10:00,38.99,39.0,38.9,38.9,148924.0,33.4282,33.4368,33.3511,33.3511,148924.0
2023-02-23 11:15:00,38.91,38.91,38.85,38.86,196152.0,33.3596,33.3596,33.3082,33.3168,196152.0
2023-02-23 11:20:00,38.86,38.86,38.77,38.79,215169.0,33.3168,33.3168,33.2396,33.2567,215169.0
2023-02-23 11:25:00,38.8,38.81,38.76,38.8,121980.0,33.2653,33.2739,33.231,33.2653,121980.0
2023-02-23 11:30:00,38.8,38.82,38.74,38.75,173790.0,33.2653,33.2825,33.2139,33.2225,173790.0
2023-02-23 11:35:00,38.75,38.76,38.7,38.72,133138.0,33.2225,33.231,33.1796,33.1967,133138.0
2023-02-23 11:40:00,38.72,38.73,38.66,38.66,148229.0,33.1967,33.2053,33.1453,33.1453,148229.0
2023-02-23 11:45:00,38.66,38.67,38.62,38.62,139577.0,33.1453,33.1539,33.111,33.111,139577.0
2023-02-23 11:50:00,38.62,38.65,38.59,38.61,159513.0,33.111,33.1367,33.0853,33.1024,159513.0
2023-02-23 11:55:00,38.61,38.65,38.56,38.64,113164.0,33.1024,33.1367,33.0596,33.1281,113164.0
2023-02-23 12:00:00,38.64,38.68,38.62,38.68,118924.0,33.1281,33.1624,33.111,33.1624,118924.0
2023-02-23 12:05:00,38.68,38.69,38.62,38.63,107881.0,33.1624,33.171,33.111,33.1196,107881.0
2023-02-23 12:10:00,38.64,38.66,38.61,38.65,98330.0,33.1281,33.1453,33.1024,33.1367,98330.0
2023-02-23 12:15:00,38.65,38.68,38.63,38.65,131925.0,33.1367,33.1624,33.1196,33.1367,131925.0
2023-02-23 12:20:00,38.64,38.71,38.64,38.71,88068.0,33.1281,33.1882,33.1281,33.1882,88068.0
2023-02-23 12:25:00,38.71,38.72,38.66,38.69,65064.0,33.1882,33.1967,33.1453,33.171,65064.0
2023-02-23 12:30:00,38.68,38.73,38.66,38.73,82243.0,33.1624,33.2053,33.1453,33.2053,82243.0
2023-02-23 12:35:00,38.73,38.76,38.72,38.76,80803.0,33.2053,33.231,33.1967,33.231,80803.0
2023-02-23 12:40:00,38.76,38.77,38.74,38.77,90143.0,33.231,33.2396,33.2139,33.2396,90143.0
2023-02-23 12:45:00,38.76,38.77,38.71,38.72,65546.0,33.231,33.2396,33.1882,33.1967,65546.0
2023-02-23 12:50:00,38.73,38.74,38.69,38.71,97299.0,33.2053,33.2139,33.171,33.1882,97299.0
2023-02-23 12:55:00,38.72,38.74,38.71,38.72,64448.0,33.1967,33.2139,33.1882,33.1967,64448.0
2023-02-23 13:00:00,38.72,38.77,38.7,38.77,142493.0,33.1967,33.2396,33.1796,33.2396,142493.0
2023-02-23 13:05:00,38.77,38.77,38.72,38.73,69262.0,33.2396,33.2396,33.1967,33.2053,69262.0
2023-02-23 13:10:00,38.73,38.74,38.69,38.69,78025.0,33.2053,33.2139,33.171,33.171,78025.0
2023-02-23 13:15:00,38.7,38.71,38.66,38.69,115046.0,33.1796,33.1882,33.1453,33.171,115046.0
2023-02-23 13:20:00,38.69,38.7,38.66,38.66,65211.0,33.171,33.1796,33.1453,33.1453,65211.0
2023-02-23 13:25:00,38.66,38.67,38.63,38.64,103149.0,33.1453,33.1539,33.1196,33.1281,103149.0
2023-02-23 13:30:00,38.63,38.64,38.6,38.64,95132.0,33.1196,33.1281,33.0938,33.1281,95132.0
2023-02-23 13:35:00,38.64,38.67,38.63,38.66,129642.0,33.1281,33.1539,33.1196,33.1453,129642.0
2023-02-23 13:40:00,38.66,38.69,38.6,38.6,156699.0,33.1453,33.171,33.0938,33.0938,156699.0
2023-02-23 13:45:00,38.6,38.61,38.52,38.59,235033.0,33.0938,33.1024,33.0253,33.0853,235033.0
2023-02-23 13:50:00,38.59,38.65,38.59,38.61,105996.0,33.0853,33.1367,33.0853,33.1024,105996.0
2023-02-23 13:55:00,38.61,38.63,38.6,38.62,87664.0,33.1024,33.1196,33.0938,33.111,87664.0
2023-02-23 14:00:00,38.62,38.62,38.57,38.57,84724.0,33.111,33.111,33.0681,33.0681,84724.0
2023-02-23 14:05:00,38.57,38.59,38.55,38.55,62590.0,33.0681,33.0853,33.051,33.051,62590.0
2023-02-23 14:10:00,38.55,38.61,38.55,38.6,138918.0,33.051,33.1024,33.051,33.0938,138918.0
2023-02-23 14:15:00,38.61,38.66,38.61,38.64,216846.0,33.1024,33.1453,33.1024,33.1281,216846.0
2023-02-23 14:20:00,38.63,38.68,38.63,38.66,121052.0,33.1196,33.1624,33.1196,33.1453,121052.0
2023-02-23 14:25:00,38.66,38.67,38.63,38.64,93905.0,33.1453,33.1539,33.1196,33.1281,93905.0
2023-02-23 14:30:00,38.65,38.68,38.64,38.66,163513.0,33.1367,33.1624,33.1281,33.1453,163513.0
2023-02-23 14:35:00,38.66,38.69,38.66,38.67,98236.0,33.1453,33.171,33.1453,33.1539,98236.0
2023-02-23 14:40:00,38.67,38.71,38.67,38.69,127035.0,33.1539,33.1882,33.1539,33.171,127035.0
2023-02-23 14:45:00,38.7,38.72,38.67,38.68,88576.0,33.1796,33.1967,33.1539,33.1624,88576.0
2023-02-23 14:50:00,38.69,38.72,38.68,38.71,125022.0,33.171,33.1967,33.1624,33.1882,125022.0
2023-02-23 14:55:00,38.71,38.71,38.68,38.7,95490.0,33.1882,33.1882,33.1624,33.1796,95490.0
2023-02-23 15:00:00,38.7,38.72,38.69,38.71,171416.0,33.1796,33.1967,33.171,33.1882,171416.0
2023-02-23 15:05:00,38.72,38.73,38.71,38.72,142024.0,33.1967,33.2053,33.1882,33.1967,142024.0
2023-02-23 15:10:00,38.73,38.77,38.72,38.76,140047.0,33.2053,33.2396,33.1967,33.231,140047.0
2023-02-23 15:15:00,38.77,38.79,38.71,38.72,194054.0,33.2396,33.2567,33.1882,33.1967,194054.0
2023-02-23 15:20:00,38.71,38.72,38.68,38.69,188055.0,33.1882,33.1967,33.1624,33.171,188055.0
2023-02-23 15:25:00,38.69,38.72,38.67,38.67,325438.0,33.171,33.1967,33.1539,33.1539,325438.0
2023-02-23 15:30:00,38.67,38.68,38.59,38.62,484815.0,33.1539,33.1624,33.0853,33.111,484815.0
2023-02-23 15:35:00,38.62,38.63,38.57,38.61,464195.0,33.111,33.1196,33.0681,33.1024,464195.0
2023-02-23 15:40:00,38.61,38.62,38.55,38.57,250432.0,33.1024,33.111,33.051,33.0681,250432.0
2023-02-23 15:45:00,38.58,38.6,38.55,38.56,351362.0,33.0767,33.0938,33.051,33.0596,351362.0
2023-02-23 15:50:00,38.57,38.58,38.52,38.55,723767.0,33.0681,33.0767,33.0253,33.051,723767.0
2023-02-23 15:55:00,38.55,38.56,38.53,38.53,878922.0,33.051,33.0596,33.0338,33.0338,878922.0
2023-02-24 09:30:00,38.23,38.32,38.09,38.13,793221.0,32.7766,32.8538,32.6566,32.6909,793221.0
2023-02-24 09:35:00,38.12,38.21,38.09,38.2,169292.0,32.6823,32.7595,32.6566,32.7509,169292.0
2023-02-24 09:40:00,38.2,38.25,38.15,38.15,151779.0,32.7509,32.7938,32.708,32.708,151779.0
2023-02-24 09:45:00,38.15,38.32,38.13,38.26,193960.0,32.708,32.8538,32.6909,32.8023,193960.0
2023-02-24 09:50:00,38.26,38.33,38.18,38.32,181680.0,32.8023,32.8624,32.7338,32.8538,181680.0
2023-02-24 09:55:00,38.31,38.36,38.26,38.31,159584.0,32.8452,32.8881,32.8023,32.8452,159584.0
2023-02-24 10:00:00,38.3,38.44,38.29,38.4,123574.0,32.8366,32.9567,32.8281,32.9224,123574.0
2023-02-24 10:05:00,38.39,38.46,38.37,38.4,124837.0,32.9138,32.9738,32.8967,32.9224,124837.0
2023-02-24 10:10:00,38.4,38.42,38.29,38.33,158870.0,32.9224,32.9395,32.8281,32.8624,158870.0
2023-02-24 10:15:00,38.33,38.33,38.25,38.29,104610.0,32.8624,32.8624,32.7938,32.8281,104610.0
2023-02-24 10:20:00,38.28,38.29,38.22,38.24,129159.0,32.8195,32.8281,32.7681,32.7852,129159.0
2023-02-24 10:25:00,38.24,38.29,38.23,38.27,92979.0,32.7852,32.8281,32.7766,32.8109,92979.0
2023-02-24 10:30:00,38.27,38.29,38.22,38.26,138279.0,32.8109,32.8281,32.7681,32.8023,138279.0
2023-02-24 10:35:00,38.26,38.34,38.25,38.33,102740.0,32.8023,32.8709,32.7938,32.8624,102740.0
2023-02-24 10:40:00,38.33,38.34,38.27,38.32,91473.0,32.8624,32.8709,32.8109,32.8538,91473.0
2023-02-24 10:45:00,38.32,38.35,38.26,38.26,108769.0,32.8538,32.8795,32.8023,32.8023,108769.0
2023-02-24 10:50:00,38.26,38.3,38.24,38.3,129557.0,32.8023,32.8366,32.7852,32.8366,129557.0
2023-02-24 10:55:00,38.3,38.32,38.27,38.31,117497.0,32.8366,32.8538,32.8109,32.8452,117497.0
2023-02-24 11:00:00,38.3,38.39,38.3,38.35,98279.0,32.8366,32.9138,32.8366,32.8795,98279.0
2023-02-24 11:05:00,38.36,38.44,38.35,38.43,74841.0,32.8881,32.9567,32.8795,32.9481,74841.0
2023-02-24 11:10:00,38.43,38.49,38.42,38.45,127611.0,32.9481,32.9995,32.9395,32.9652,127611.0
2023-02-24 11:15:00,38.45,38.5,38.44,38.45,111471.0,32.9652,33.0081,32.9567,32.9652,111471.0
2023-02-24 11:20:00,38.45,38.45,38.4,38.43,119499.0,32.9652,32.9652,32.9224,32.9481,119499.0
2023-02-24 11:25:00,38.43,38.46,38.4,38.43,120579.0,32.9481,32.9738,32.9224,32.9481,120579.0
2023-02-24 11:30:00,38.43,38.48,38.4,38.45,109257.0,32.9481,32.991,32.9224,32.9652,109257.0
2023-02-24 11:35:00,38.44,38.45,38.4,38.41,68598.0,32.9567,32.9652,32.9224,32.931,68598.0
2023-02-24 11:40:00,38.41,38.49,38.4,38.48,119595.0,32.931,32.9995,32.9224,32.991,119595.0
2023-02-24 11:45:00,38.47,38.55,38.46,38.51,175619.0,32.9824,33.051,32.9738,33.0167,175619.0
2023-02-24 11:50:00,38.51,38.53,38.46,38.47,94656.0,33.0167,33.0338,32.9738,32.9824,94656.0
2023-02-24 11:55:00,38.47,38.5,38.44,38.45,131652.0,32.9824,33.0081,32.9567,32.9652,131652.0
2023-02-24 12:00:00,38.46,38.47,38.44,38.45,228008.0,32.9738,32.9824,32.9567,32.9652,228008.0
2023-02-24 12:05:00,38.45,38.47,38.29,38.33,294893.0,32.9652,32.9824,32.8281,32.8624,294893.0
2023-02-24 12:10:00,38.33,38.37,38.32,38.37,91956.0,32.8624,32.8967,32.8538,32.8967,91956.0
2023-02-24 12:15:00,38.37,38.37,38.31,38.32,82942.0,32.8967,32.8967,32.8452,32.8538,82942.0
2023-02-24 12:20:00,38.32,38.39,38.3,38.38,109878.0,32.8538,32.9138,32.8366,32.9052,109878.0
2023-02-24 12:25:00,38.38,38.44,38.37,38.43,93872.0,32.9052,32.9567,32.8967,32.9481,93872.0
2023-02-24 12:30:00,38.44,38.48,38.42,38.44,84519.0,32.9567,32.991,32.9395,32.9567,84519.0
2023-02-24 12:35:00,38.44,38.47,38.42,38.47,92853.0,32.9567,32.9824,32.9395,32.9824,92853.0
2023-02-24 12:40:00,38.47,38.49,38.46,38.47,86443.0,32.9824,32.9995,32.9738,32.9824,86443.0
2023-02-24 12:45:00,38.48,38.48,38.44,38.46,66988.0,32.991,32.991,32.9567,32.9738,66988.0
2023-02-24 12:50:00,38.45,38.46,38.42,38.43,79177.0,32.9652,32.9738,32.9395,32.9481,79177.0
2023-02-24 12:55:00,38.43,38.45,38.41,38.41,71971.0,32.9481,32.9652,32.931,32.931,71971.0
2023-02-24 13:00:00,38.41,38.45,38.4,38.45,85998.0,32.931,32.9652,32.9224,32.9652,85998.0
2023-02-24 13:05:00,38.44,38.45,38.4,38.41,95307.0,32.9567,32.9652,32.9224,32.931,95307.0
2023-02-24 13:10:00,38.41,38.43,38.39,38.4,92169.0,32.931,32.9481,32.9138,32.9224,92169.0
2023-02-24 13:15:00,38.4,38.4,38.35,38.37,83598.0,32.9224,32.9224,32.8795,32.8967,83598.0
2023-02-24 13:20:00,38.37,38.4,38.36,38.4,68005.0,32.8967,32.9224,32.8881,32.9224,68005.0
2023-02-24 13:25:00,38.4,38.42,38.38,38.39,63015.0,32.9224,32.9395,32.9052,32.9138,63015.0
2023-02-24 13:30:00,38.38,38.39,38.31,38.34,132754.0,32.9052,32.9138,32.8452,32.8709,132754.0
2023-02-24 13:35:00,38.35,38.39,38.34,38.37,67888.0,32.8795,32.9138,32.8709,32.8967,67888.0
2023-02-24 13:40:00,38.37,38.41,38.36,38.36,88471.0,32.8967,32.931,32.8881,32.8881,88471.0
2023-02-24 13:45:00,38.37,38.44,38.36,38.44,90902.0,32.8967,32.9567,32.8881,32.9567,90902.0
2023-02-24 13:50:00,38.44,38.47,38.4,38.45,152783.0,32.9567,32.9824,32.9224,32.9652,152783.0
2023-02-24 13:55:00,38.45,38.5,38.45,38.48,101180.0,32.9652,33.0081,32.9652,32.991,101180.0
2023-02-24 14:00:00,38.49,38.53,38.48,38.52,115730.0,32.9995,33.0338,32.991,33.0253,115730.0
2023-02-24 14:05:00,38.52,38.54,38.48,38.54,103176.0,33.0253,33.0424,32.991,33.0424,103176.0
2023-02-24 14:10:00,38.54,38.55,38.5,38.55,118101.0,33.0424,33.051,33.0081,33.051,118101.0
2023-02-24 14:15:00,38.54,38.58,38.54,38.58,102208.0,33.0424,33.0767,33.0424,33.0767,102208.0
2023-02-24 14:20:00,38.57,38.58,38.5,38.52,146300.0,33.0681,33.0767,33.0081,33.0253,146300.0
2023-02-24 14:25:00,38.51,38.55,38.5,38.51,106472.0,33.0167,33.051,33.0081,33.0167,106472.0
2023-02-24 14:30:00,38.51,38.52,38.47,38.51,89165.0,33.0167,33.0253,32.9824,33.0167,89165.0
2023-02-24 14:35:00,38.51,38.57,38.5,38.56,84192.0,33.0167,33.0681,33.0081,33.0596,84192.0
2023-02-24 14:40:00,38.56,38.57,38.5,38.5,121447.0,33.0596,33.0681,33.0081,33.0081,121447.0
2023-02-24 14:45:00,38.51,38.59,38.5,38.58,128441.0,33.0167,33.0853,33.0081,33.0767,128441.0
2023-02-24 14:50:00,38.58,38.62,38.57,38.59,120364.0,33.0767,33.111,33.0681,33.0853,120364.0
2023-02-24 14:55:00,38.59,38.64,38.58,38.63,86562.0,33.0853,33.1281,33.0767,33.1196,86562.0
2023-02-24 15:00:00,38.63,38.68,38.62,38.64,126031.0,33.1196,33.1624,33.111,33.1281,126031.0
2023-02-24 15:05:00,38.65,38.7,38.63,38.66,162650.0,33.1367,33.1796,33.1196,33.1453,162650.0
2023-02-24 15:10:00,38.66,38.68,38.62,38.63,102913.0,33.1453,33.1624,33.111,33.1196,102913.0
2023-02-24 15:15:00,38.63,38.66,38.6,38.66,130618.0,33.1196,33.1453,33.0938,33.1453,130618.0
2023-02-24 15:20:00,38.65,38.69,38.65,38.69,173900.0,33.1367,33.171,33.1367,33.171,173900.0
2023-02-24 15:25:00,38.69,38.71,38.64,38.64,213044.0,33.171,33.1882,33.1281,33.1281,213044.0
2023-02-24 15:30:00,38.64,38.65,38.54,38.54,198684.0,33.1281,33.1367,33.0424,33.0424,198684.0
2023-02-24 15:35:00,38.55,38.55,38.51,38.55,234826.0,33.051,33.051,33.0167,33.051,234826.0
2023-02-24 15:40:00,38.55,38.57,38.51,38.55,230199.0,33.051,33.0681,33.0167,33.051,230199.0
2023-02-24 15:45:00,38.55,38.57,38.51,38.55,204897.0,33.051,33.0681,33.0167,33.051,204897.0
2023-02-24 15:50:00,38.56,38.64,38.53,38.64,452983.0,33.0596,33.1281,33.0338,33.1281,452983.0
2023-02-24 15:55:00,38.63,38.76,38.63,38.75,1161735.0,33.1196,33.231,33.1196,33.2225,1161735.0
2023-02-27 09:30:00,38.99,39.08,38.94,39.02,473306.0,33.4282,33.5054,33.3853,33.4539,473306.0
2023-02-27 09:35:00,39.01,39.01,38.9,38.96,134706.0,33.4454,33.4454,33.3511,33.4025,134706.0
2023-02-27 09:40:00,38.96,39.02,38.94,38.96,136367.0,33.4025,33.4539,33.3853,33.4025,136367.0
2023-02-27 09:45:00,38.95,38.99,38.93,38.97,159513.0,33.3939,33.4282,33.3768,33.4111,159513.0
2023-02-27 09:50:00,38.96,39.09,38.96,39.06,137077.0,33.4025,33.514,33.4025,33.4882,137077.0
2023-02-27 09:55:00,39.06,39.14,39.05,39.09,162619.0,33.4882,33.5568,33.4797,33.514,162619.0
2023-02-27 10:00:00,39.09,39.12,39.05,39.08,143547.0,33.514,33.5397,33.4797,33.5054,143547.0
2023-02-27 10:05:00,39.07,39.1,39.01,39.09,154243.0,33.4968,33.5225,33.4454,33.514,154243.0
2023-02-27 10:10:00,39.09,39.11,39.05,39.09,106010.0,33.514,33.5311,33.4797,33.514,106010.0
2023-02-27 10:15:00,39.1,39.11,39.05,39.1,77286.0,33.5225,33.5311,33.4797,33.5225,77286.0
2023-02-27 10:20:00,39.11,39.12,39.08,39.1,95154.0,33.5311,33.5397,33.5054,33.5225,95154.0
2023-02-27 10:25:00,39.11,39.15,39.08,39.08,79096.0,33.5311,33.5654,33.5054,33.5054,79096.0
2023-02-27 10:30:00,39.09,39.09,39.02,39.03,121283.0,33.514,33.514,33.4539,33.4625,121283.0
2023-02-27 10:35:00,39.02,39.03,38.88,38.89,85349.0,33.4539,33.4625,33.3339,33.3425,85349.0
2023-02-27 10:40:00,38.89,38.89,38.82,38.87,97034.0,33.3425,33.3425,33.2825,33.3253,97034.0
2023-02-27 10:45:00,38.86,38.86,38.78,38.8,87071.0,33.3168,33.3168,33.2482,33.2653,87071.0
2023-02-27 10:50:00,38.8,38.9,38.79,38.88,151396.0,33.2653,33.3511,33.2567,33.3339,151396.0
2023-02-27 10:55:00,38.88,38.89,38.8,38.84,133519.0,33.3339,33.3425,33.2653,33.2996,133519.0
2023-02-27 11:00:00,38.83,38.88,38.81,38.83,107364.0,33.291,33.3339,33.2739,33.291,107364.0
2023-02-27 11:05:00,38.82,38.86,38.82,38.84,52005.0,33.2825,33.3168,33.2825,33.2996,52005.0
2023-02-27 11:10:00,38.84,38.87,38.77,38.79,117848.0,33.2996,33.3253,33.2396,33.2567,117848.0
2023-02-27 11:15:00,38.79,38.79,38.74,38.76,160401.0,33.2567,33.2567,33.2139,33.231,160401.0
2023-02-27 11:20:00,38.77,38.8,38.75,38.76,75952.0,33.2396,33.2653,33.2225,33.231,75952.0
2023-02-27 11:25:00,38.76,38.77,38.68,38.72,143927.0,33.231,33.2396,33.1624,33.1967,143927.0
2023-02-27 11:30:00,38.73,38.73,38.63,38.65,163266.0,33.2053,33.2053,33.1196,33.1367,163266.0
2023-02-27 11:35:00,38.66,38.74,38.65,38.72,100341.0,33.1453,33.2139,33.1367,33.1967,100341.0
2023-02-27 11:40:00,38.71,38.73,38.69,38.71,82185.0,33.1882,33.2053,33.171,33.1882,82185.0
2023-02-27 11:45:00,38.71,38.72,38.69,38.7,62559.0,33.1882,33.1967,33.171,33.1796,62559.0
2023-02-27 11:50:00,38.69,38.72,38.68,38.7,90723.0,33.171,33.1967,33.1624,33.1796,90723.0
2023-02-27 11:55:00,38.71,38.73,38.68,38.69,77336.0,33.1882,33.2053,33.1624,33.171,77336.0
2023-02-27 12:00:00,38.69,38.7,38.65,38.7,115764.0,33.171,33.1796,33.1367,33.1796,115764.0
2023-02-27 12:05:00,38.7,38.71,38.65,38.66,144149.0,33.1796,33.1882,33.1367,33.1453,144149.0
2023-02-27 12:10:00,38.65,38.71,38.65,38.7,142979.0,33.1367,33.1882,33.1367,33.1796,142979.0
2023-02-27 12:15:00,38.7,38.72,38.68,38.71,99562.0,33.1796,33.1967,33.1624,33.1882,99562.0
2023-02-27 12:20:00,38.7,38.71,38.67,38.69,214782.0,33.1796,33.1882,33.1539,33.171,214782.0
2023-02-27 12:25:00,38.69,38.78,38.69,38.78,229439.0,33.171,33.2482,33.171,33.2482,229439.0
2023-02-27 12:30:00,38.78,38.78,38.72,38.73,154923.0,33.2482,33.2482,33.1967,33.2053,154923.0
2023-02-27 12:35:00,38.73,38.74,38.7,38.7,81345.0,33.2053,33.2139,33.1796,33.1796,81345.0
2023-02-27 12:40:00,38.71,38.73,38.67,38.72,136683.0,33.1882,33.2053,33.1539,33.1967,136683.0
2023-02-27 12:45:00,38.71,38.73,38.69,38.72,110380.0,33.1882,33.2053,33.171,33.1967,110380.0
2023-02-27 12:50:00,38.72,38.73,38.69,38.73,100418.0,33.1967,33.2053,33.171,33.2053,100418.0
2023-02-27 12:55:00,38.73,38.76,38.72,38.73,59039.0,33.2053,33.231,33.1967,33.2053,59039.0
2023-02-27 13:00:00,38.74,38.75,38.72,38.72,90955.0,33.2139,33.2225,33.1967,33.1967,90955.0
2023-02-27 13:05:00,38.73,38.74,38.7,38.72,53560.0,33.2053,33.2139,33.1796,33.1967,53560.0
2023-02-27 13:10:00,38.72,38.78,38.71,38.78,83201.0,33.1967,33.2482,33.1882,33.2482,83201.0
2023-02-27 13:15:00,38.78,38.79,38.76,38.79,82283.0,33.2482,33.2567,33.231,33.2567,82283.0
2023-02-27 13:20:00,38.79,38.8,38.74,38.76,153691.0,33.2567,33.2653,33.2139,33.231,153691.0
2023-02-27 13:25:00,38.76,38.79,38.76,38.77,52327.0,33.231,33.2567,33.231,33.2396,52327.0
2023-02-27 13:30:00,38.77,38.77,38.73,38.76,77052.0,33.2396,33.2396,33.2053,33.231,77052.0
2023-02-27 13:35:00,38.76,38.77,38.74,38.77,66253.0,33.231,33.2396,33.2139,33.2396,66253.0
2023-02-27 13:40:00,38.78,38.78,38.73,38.75,104324.0,33.2482,33.2482,33.2053,33.2225,104324.0
2023-02-27 13:45:00,38.75,38.77,38.73,38.76,107355.0,33.2225,33.2396,33.2053,33.231,107355.0
2023-02-27 13:50:00,38.76,38.79,38.74,38.77,74964.0,33.231,33.2567,33.2139,33.2396,74964.0
2023-02-27 13:55:00,38.77,38.83,38.77,38.79,92037.0,33.2396,33.291,33.2396,33.2567,92037.0
2023-02-27 14:00:00,38.8,38.84,38.79,38.83,83629.0,33.2653,33.2996,33.2567,33.291,83629.0
2023-02-27 14:05:00,38.83,38.84,38.81,38.82,117640.0,33.291,33.2996,33.2739,33.2825,117640.0
2023-02-27 14:10:00,38.82,38.84,38.81,38.82,79691.0,33.2825,33.2996,33.2739,33.2825,79691.0
2023-02-27 14:15:00,38.82,38.82,38.73,38.73,238988.0,33.2825,33.2825,33.2053,33.2053,238988.0
2023-02-27 14:20:00,38.73,38.74,38.72,38.73,105913.0,33.2053,33.2139,33.1967,33.2053,105913.0
2023-02-27 14:25:00,38.73,38.78,38.73,38.77,188384.0,33.2053,33.2482,33.2053,33.2396,188384.0
2023-02-27 14:30:00,38.77,38.77,38.74,38.76,80010.0,33.2396,33.2396,33.2139,33.231,80010.0
2023-02-27 14:35:00,38.75,38.75,38.72,38.75,112969.0,33.2225,33.2225,33.1967,33.2225,112969.0
2023-02-27 14:40:00,38.74,38.75,38.68,38.71,175335.0,33.2139,33.2225,33.1624,33.1882,175335.0
2023-02-27 14:45:00,38.7,38.73,38.68,38.72,112135.0,33.1796,33.2053,33.1624,33.1967,112135.0
2023-02-27 14:50:00,38.73,38.76,38.72,38.74,159246.0,33.2053,33.231,33.1967,33.2139,159246.0
2023-02-27 14:55:00,38.74,38.77,38.71,38.74,147590.0,33.2139,33.2396,33.1882,33.2139,147590.0
2023-02-27 15:00:00,38.75,38.75,38.71,38.75,139317.0,33.2225,33.2225,33.1882,33.2225,139317.0
2023-02-27 15:05:00,38.75,38.75,38.69,38.75,181851.0,33.2225,33.2225,33.171,33.2225,181851.0
2023-02-27 15:10:00,38.74,38.78,38.73,38.77,92459.0,33.2139,33.2482,33.2053,33.2396,92459.0
2023-02-27 15:15:00,38.77,38.77,38.71,38.75,94541.0,33.2396,33.2396,33.1882,33.2225,94541.0
2023-02-27 15:20:00,38.75,38.75,38.71,38.74,112217.0,33.2225,33.2225,33.1882,33.2139,112217.0
2023-02-27 15:25:00,38.75,38.77,38.71,38.77,124727.0,33.2225,33.2396,33.1882,33.2396,124727.0
2023-02-27 15:30:00,38.77,38.77,38.72,38.74,256778.0,33.2396,33.2396,33.1967,33.2139,256778.0
2023-02-27 15:35:00,38.74,38.75,38.7,38.71,167339.0,33.2139,33.2225,33.1796,33.1882,167339.0
2023-02-27 15:40:00,38.71,38.8,38.7,38.79,249123.0,33.1882,33.2653,33.1796,33.2567,249123.0
2023-02-27 15:45:00,38.79,38.82,38.78,38.79,256944.0,33.2567,33.2825,33.2482,33.2567,256944.0
2023-02-27 15:50:00,38.8,38.83,38.78,38.83,452453.0,33.2653,33.291,33.2482,33.291,452453.0
2023-02-27 15:55:00,38.83,38.89,38.81,38.88,806299.0,33.291,33.3425,33.2739,33.3339,806299.0
2023-02-28 09:30:00,38.7,38.87,38.58,38.64,469230.0,33.1796,33.3253,33.0767,33.1281,469230.0
2023-02-28 09:35:00,38.63,38.71,38.59,38.66,111507.0,33.1196,33.1882,33.0853,33.1453,111507.0
2023-02-28 09:40:00,38.66,38.77,38.64,38.76,101149.0,33.1453,33.2396,33.1281,33.231,101149.0
2023-02-28 09:45:00,38.76,38.88,38.76,38.88,106675.0,33.231,33.3339,33.231,33.3339,106675.0
2023-02-28 09:50:00,38.89,38.91,38.77,38.78,135946.0,33.3425,33.3596,33.2396,33.2482,135946.0
2023-02-28 09:55:00,38.77,38.79,38.65,38.67,89118.0,33.2396,33.2567,33.1367,33.1539,89118.0
2023-02-28 10:00:00,38.67,38.72,38.64,38.71,139072.0,33.1539,33.1967,33.1281,33.1882,139072.0
2023-02-28 10:05:00,38.71,38.73,38.66,38.7,128277.0,33.1882,33.2053,33.1453,33.1796,128277.0
2023-02-28 10:10:00,38.7,38.7,38.56,38.57,147288.0,33.1796,33.1796,33.0596,33.0681,147288.0
2023-02-28 10:15:00,38.57,38.6,38.55,38.59,87891.0,33.0681,33.0938,33.051,33.0853,87891.0
2023-02-28 10:20:00,38.59,38.68,38.58,38.67,86606.0,33.0853,33.1624,33.0767,33.1539,86606.0
2023-02-28 10:25:00,38.66,38.71,38.65,38.65,73807.0,33.1453,33.1882,33.1367,33.1367,73807.0
2023-02-28 10:30:00,38.66,38.68,38.62,38.63,81497.0,33.1453,33.1624,33.111,33.1196,81497.0
2023-02-28 10:35:00,38.64,38.67,38.63,38.64,98339.0,33.1281,33.1539,33.1196,33.1281,98339.0
2023-02-28 10:40:00,38.64,38.7,38.63,38.7,88778.0,33.1281,33.1796,33.1196,33.1796,88778.0
2023-02-28 10:45:00,38.7,38.74,38.66,38.67,107725.0,33.1796,33.2139,33.1453,33.1539,107725.0
2023-02-28 10:50:00,38.66,38.7,38.61,38.65,131029.0,33.1453,33.1796,33.1024,33.1367,131029.0
2023-02-28 10:55:00,38.64,38.67,38.62,38.63,60401.0,33.1281,33.1539,33.111,33.1196,60401.0
2023-02-28 11:00:00,38.63,38.7,38.61,38.67,52398.0,33.1196,33.1796,33.1024,33.1539,52398.0
2023-02-28 11:05:00,38.68,38.77,38.67,38.73,70120.0,33.1624,33.2396,33.1539,33.2053,70120.0
2023-02-28 11:10:00,38.73,38.74,38.71,38.72,63233.0,33.2053,33.2139,33.1882,33.1967,63233.0
2023-02-28 11:15:00,38.71,38.73,38.69,38.73,66753.0,33.1882,33.2053,33.171,33.2053,66753.0
2023-02-28 11:20:00,38.72,38.8,38.71,38.8,127769.0,33.1967,33.2653,33.1882,33.2653,127769.0
2023-02-28 11:25:00,38.8,38.82,38.78,38.8,77502.0,33.2653,33.2825,33.2482,33.2653,77502.0
2023-02-28 11:30:00,38.8,38.81,38.73,38.74,90849.0,33.2653,33.2739,33.2053,33.2139,90849.0
2023-02-28 11:35:00,38.73,38.75,38.71,38.73,61249.0,33.2053,33.2225,33.1882,33.2053,61249.0
2023-02-28 11:40:00,38.73,38.74,38.7,38.72,67746.0,33.2053,33.2139,33.1796,33.1967,67746.0
2023-02-28 11:45:00,38.72,38.75,38.7,38.72,60360.0,33.1967,33.2225,33.1796,33.1967,60360.0
2023-02-28 11:50:00,38.72,38.73,38.69,38.71,49468.0,33.1967,33.2053,33.171,33.1882,49468.0
2023-02-28 11:55:00,38.72,38.74,38.7,38.74,95876.0,33.1967,33.2139,33.1796,33.2139,95876.0
2023-02-28 12:00:00,38.74,38.74,38.71,38.72,59647.0,33.2139,33.2139,33.1882,33.1967,59647.0
2023-02-28 12:05:00,38.72,38.76,38.71,38.76,49674.0,33.1967,33.231,33.1882,33.231,49674.0
2023-02-28 12:10:00,38.75,38.79,38.75,38.78,52262.0,33.2225,33.2567,33.2225,33.2482,52262.0
2023-02-28 12:15:00,38.78,38.81,38.77,38.79,74072.0,33.2482,33.2739,33.2396,33.2567,74072.0
2023-02-28 12:20:00,38.79,38.82,38.75,38.77,99305.0,33.2567,33.2825,33.2225,33.2396,99305.0
2023-02-28 12:25:00,38.77,38.77,38.72,38.77,157237.0,33.2396,33.2396,33.1967,33.2396,157237.0
2023-02-28 12:30:00,38.77,38.83,38.76,38.82,328961.0,33.2396,33.291,33.231,33.2825,328961.0
2023-02-28 12:35:00,38.82,38.83,38.73,38.78,142937.0,33.2825,33.291,33.2053,33.2482,142937.0
2023-02-28 12:40:00,38.77,38.82,38.75,38.81,62739.0,33.2396,33.2825,33.2225,33.2739,62739.0
2023-02-28 12:45:00,38.81,38.84,38.79,38.84,72832.0,33.2739,33.2996,33.2567,33.2996,72832.0
2023-02-28 12:50:00,38.84,38.86,38.81,38.85,187031.0,33.2996,33.3168,33.2739,33.3082,187031.0
2023-02-28 12:55:00,38.85,38.9,38.84,38.88,118267.0,33.3082,33.3511,33.2996,33.3339,118267.0
2023-02-28 13:00:00,38.89,38.9,38.86,38.9,77151.0,33.3425,33.3511,33.3168,33.3511,77151.0
2023-02-28 13:05:00,38.9,38.9,38.84,38.85,59327.0,33.3511,33.3511,33.2996,33.3082,59327.0
2023-02-28 13:10:00,38.85,38.86,38.78,38.78,197515.0,33.3082,33.3168,33.2482,33.2482,197515.0
2023-02-28 13:15:00,38.77,38.82,38.77,38.82,95579.0,33.2396,33.2825,33.2396,33.2825,95579.0
2023-02-28 13:20:00,38.82,38.86,38.81,38.86,56625.0,33.2825,33.3168,33.2739,33.3168,56625.0
2023-02-28 13:25:00,38.86,38.87,38.84,38.85,77431.0,33.3168,33.3253,33.2996,33.3082,77431.0
2023-02-28 13:30:00,38.85,38.88,38.83,38.85,71262.0,33.3082,33.3339,33.291,33.3082,71262.0
2023-02-28 13:35:00,38.85,38.85,38.82,38.84,45186.0,33.3082,33.3082,33.2825,33.2996,45186.0
2023-02-28 13:40:00,38.85,38.86,38.82,38.84,81018.0,33.3082,33.3168,33.2825,33.2996,81018.0
2023-02-28 13:45:00,38.84,38.87,38.83,38.83,50161.0,33.2996,33.3253,33.291,33.291,50161.0
2023-02-28 13:50:00,38.83,38.84,38.82,38.83,85610.0,33.291,33.2996,33.2825,33.291,85610.0
2023-02-28 13:55:00,38.83,38.85,38.82,38.84,37579.0,33.291,33.3082,33.2825,33.2996,37579.0
2023-02-28 14:00:00,38.84,38.87,38.83,38.85,98842.0,33.2996,33.3253,33.291,33.3082,98842.0
2023-02-28 14:05:00,38.85,38.85,38.79,38.84,134464.0,33.3082,33.3082,33.2567,33.2996,134464.0
2023-02-28 14:10:00,38.84,38.86,38.83,38.84,74903.0,33.2996,33.3168,33.291,33.2996,74903.0
2023-02-28 14:15:00,38.84,38.85,38.79,38.79,67977.0,33.2996,33.3082,33.2567,33.2567,67977.0
2023-02-28 14:20:00,38.8,38.81,38.79,38.8,58066.0,33.2653,33.2739,33.2567,33.2653,58066.0
2023-02-28 14:25:00,38.8,38.83,38.79,38.81,75775.0,33.2653,33.291,33.2567,33.2739,75775.0
2023-02-28 14:30:00,38.8,38.84,38.79,38.83,84894.0,33.2653,33.2996,33.2567,33.291,84894.0
2023-02-28 14:35:00,38.83,38.86,38.8,38.85,63987.0,33.291,33.3168,33.2653,33.3082,63987.0
2023-02-28 14:40:00,38.85,38.89,38.84,38.89,81107.0,33.3082,33.3425,33.2996,33.3425,81107.0
2023-02-28 14:45:00,38.89,38.91,38.87,38.9,80598.0,33.3425,33.3596,33.3253,33.3511,80598.0
2023-02-28 14:50:00,38.89,38.9,38.86,38.87,79954.0,33.3425,33.3511,33.3168,33.3253,79954.0
2023-02-28 14:55:00,38.87,38.89,38.84,38.88,112878.0,33.3253,33.3425,33.2996,33.3339,112878.0
2023-02-28 15:00:00,38.87,38.89,38.85,38.88,78501.0,33.3253,33.3425,33.3082,33.3339,78501.0
2023-02-28 15:05:00,38.87,38.88,38.84,38.85,67133.0,33.3253,33.3339,33.2996,33.3082,67133.0
2023-02-28 15:10:00,38.86,38.89,38.85,38.86,60067.0,33.3168,33.3425,33.3082,33.3168,60067.0
2023-02-28 15:15:00,38.85,38.87,38.83,38.84,82005.0,33.3082,33.3253,33.291,33.2996,82005.0
2023-02-28 15:20:00,38.84,38.86,38.82,38.84,80844.0,33.2996,33.3168,33.2825,33.2996,80844.0
2023-02-28 15:25:00,38.84,38.84,38.81,38.83,90262.0,33.2996,33.2996,33.2739,33.291,90262.0
2023-02-28 15:30:00,38.84,38.85,38.79,38.83,184794.0,33.2996,33.3082,33.2567,33.291,184794.0
2023-02-28 15:35:00,38.83,38.83,38.78,38.82,201024.0,33.291,33.291,33.2482,33.2825,201024.0
2023-02-28 15:40:00,38.82,38.86,38.8,38.86,215936.0,33.2825,33.3168,33.2653,33.3168,215936.0
2023-02-28 15:45:00,38.85,38.9,38.84,38.87,294102.0,33.3082,33.3511,33.2996,33.3253,294102.0
2023-02-28 15:50:00,38.87,38.97,38.87,38.93,481544.0,33.3253,33.4111,33.3253,33.3768,481544.0
2023-02-28 15:55:00,38.92,38.95,38.8,38.8,1433624.0,33.3682,33.3939,33.2653,33.2653,1433624.0
2023-03-01 09:30:00,38.71,38.71,38.41,38.56,622859.0,33.1882,33.1882,32.931,33.0596,622859.0
2023-03-01 09:35:00,38.56,38.6,38.46,38.55,212142.0,33.0596,33.0938,32.9738,33.051,212142.0
2023-03-01 09:40:00,38.55,38.56,38.46,38.48,198039.0,33.051,33.0596,32.9738,32.991,198039.0
2023-03-01 09:45:00,38.47,38.63,38.45,38.58,266600.0,32.9824,33.1196,32.9652,33.0767,266600.0
2023-03-01 09:50:00,38.58,38.58,38.45,38.46,155699.0,33.0767,33.0767,32.9652,32.9738,155699.0
2023-03-01 09:55:00,38.47,38.52,38.43,38.46,165858.0,32.9824,33.0253,32.9481,32.9738,165858.0
2023-03-01 10:00:00,38.46,38.5,38.39,38.41,316782.0,32.9738,33.0081,32.9138,32.931,316782.0
2023-03-01 10:05:00,38.41,38.45,38.4,38.43,170545.0,32.931,32.9652,32.9224,32.9481,170545.0
2023-03-01 10:10:00,38.42,38.43,38.36,38.4,106651.0,32.9395,32.9481,32.8881,32.9224,106651.0
2023-03-01 10:15:00,38.39,38.41,38.34,38.4,178833.0,32.9138,32.931,32.8709,32.9224,178833.0
2023-03-01 10:20:00,38.41,38.44,38.38,38.41,99803.0,32.931,32.9567,32.9052,32.931,99803.0
2023-03-01 10:25:00,38.4,38.43,38.36,38.39,115458.0,32.9224,32.9481,32.8881,32.9138,115458.0
2023-03-01 10:30:00,38.39,38.43,38.35,38.4,204091.0,32.9138,32.9481,32.8795,32.9224,204091.0
2023-03-01 10:35:00,38.41,38.51,38.4,38.46,181075.0,32.931,33.0167,32.9224,32.9738,181075.0
2023-03-01 10:40:00,38.46,38.48,38.42,38.45,111104.0,32.9738,32.991,32.9395,32.9652,111104.0
2023-03-01 10:45:00,38.45,38.52,38.44,38.52,120532.0,32.9652,33.0253,32.9567,33.0253,120532.0
2023-03-01 10:50:00,38.51,38.52,38.41,38.42,125290.0,33.0167,33.0253,32.931,32.9395,125290.0
2023-03-01 10:55:00,38.41,38.45,38.36,38.4,230949.0,32.931,32.9652,32.8881,32.9224,230949.0
2023-03-01 11:00:00,38.39,38.4,38.3,38.31,160091.0,32.9138,32.9224,32.8366,32.8452,160091.0
2023-03-01 11:05:00,38.3,38.33,38.22,38.23,213273.0,32.8366,32.8624,32.7681,32.7766,213273.0
2023-03-01 11:10:00,38.23,38.25,38.2,38.22,162288.0,32.7766,32.7938,32.7509,32.7681,162288.0
2023-03-01 11:15:00,38.23,38.24,38.18,38.19,147002.0,32.7766,32.7852,32.7338,32.7423,147002.0
2023-03-01 11:20:00,38.2,38.24,38.18,38.23,131480.0,32.7509,32.7852,32.7338,32.7766,131480.0
2023-03-01 11:25:00,38.23,38.28,38.21,38.26,134432.0,32.7766,32.8195,32.7595,32.8023,134432.0
2023-03-01 11:30:00,38.26,38.28,38.23,38.28,163684.0,32.8023,32.8195,32.7766,32.8195,163684.0
2023-03-01 11:35:00,38.28,38.3,38.24,38.27,208223.0,32.8195,32.8366,32.7852,32.8109,208223.0
2023-03-01 11:40:00,38.27,38.33,38.26,38.3,224859.0,32.8109,32.8624,32.8023,32.8366,224859.0
2023-03-01 11:45:00,38.3,38.37,38.29,38.35,266371.0,32.8366,32.8967,32.8281,32.8795,266371.0
2023-03-01 11:50:00,38.36,38.4,38.35,38.37,188858.0,32.8881,32.9224,32.8795,32.8967,188858.0
2023-03-01 11:55:00,38.36,38.43,38.36,38.41,186939.0,32.8881,32.9481,32.8881,32.931,186939.0
2023-03-01 12:00:00,38.4,38.42,38.37,38.39,257345.0,32.9224,32.9395,32.8967,32.9138,257345.0
2023-03-01 12:05:00,38.38,38.41,38.33,38.35,143720.0,32.9052,32.931,32.8624,32.8795,143720.0
2023-03-01 12:10:00,38.35,38.41,38.34,38.37,146507.0,32.8795,32.931,32.8709,32.8967,146507.0
2023-03-01 12:15:00,38.37,38.37,38.26,38.29,244126.0,32.8967,32.8967,32.8023,32.8281,244126.0
2023-03-01 12:20:00,38.29,38.37,38.28,38.34,156145.0,32.8281,32.8967,32.8195,32.8709,156145.0
2023-03-01 12:25:00,38.34,38.36,38.3,38.32,115781.0,32.8709,32.8881,32.8366,32.8538,115781.0
2023-03-01 12:30:00,38.32,38.33,38.27,38.28,109283.0,32.8538,32.8624,32.8109,32.8195,109283.0
2023-03-01 12:35:00,38.27,38.28,38.25,38.26,113322.0,32.8109,32.8195,32.7938,32.8023,113322.0
2023-03-01 12:40:00,38.26,38.28,38.25,38.27,117783.0,32.8023,32.8195,32.7938,32.8109,117783.0
2023-03-01 12:45:00,38.26,38.29,38.26,38.27,102660.0,32.8023,32.8281,32.8023,32.8109,102660.0
2023-03-01 12:50:00,38.26,38.28,38.23,38.27,162755.0,32.8023,32.8195,32.7766,32.8109,162755.0
2023-03-01 12:55:00,38.27,38.28,38.25,38.26,84233.0,32.8109,32.8195,32.7938,32.8023,84233.0
2023-03-01 13:00:00,38.26,38.26,38.23,38.25,90001.0,32.8023,32.8023,32.7766,32.7938,90001.0
2023-03-01 13:05:00,38.25,38.26,38.23,38.24,94935.0,32.7938,32.8023,32.7766,32.7852,94935.0
2023-03-01 13:10:00,38.23,38.25,38.23,38.24,60093.0,32.7766,32.7938,32.7766,32.7852,60093.0
2023-03-01 13:15:00,38.24,38.25,38.2,38.2,167150.0,32.7852,32.7938,32.7509,32.7509,167150.0
2023-03-01 13:20:00,38.2,38.21,38.15,38.16,158228.0,32.7509,32.7595,32.708,32.7166,158228.0
2023-03-01 13:25:00,38.17,38.22,38.16,38.2,215176.0,32.7252,32.7681,32.7166,32.7509,215176.0
2023-03-01 13:30:00,38.2,38.21,38.15,38.16,131550.0,32.7509,32.7595,32.708,32.7166,131550.0
2023-03-01 13:35:00,38.16,38.22,38.15,38.19,137300.0,32.7166,32.7681,32.708,32.7423,137300.0
2023-03-01 13:40:00,38.19,38.22,38.17,38.17,109267.0,32.7423,32.7681,32.7252,32.7252,109267.0
2023-03-01 13:45:00,38.18,38.23,38.17,38.23,115764.0,32.7338,32.7766,32.7252,32.7766,115764.0
2023-03-01 13:50:00,38.23,38.25,38.22,38.23,75011.0,32.7766,32.7938,32.7681,32.7766,75011.0
2023-03-01 13:55:00,38.24,38.27,38.23,38.27,153537.0,32.7852,32.8109,32.7766,32.8109,153537.0
2023-03-01 14:00:00,38.26,38.27,38.21,38.24,167618.0,32.8023,32.8109,32.7595,32.7852,167618.0
2023-03-01 14:05:00,38.23,38.24,38.18,38.22,131665.0,32.7766,32.7852,32.7338,32.7681,131665.0
2023-03-01 14:10:00,38.22,38.31,38.21,38.3,173772.0,32.7681,32.8452,32.7595,32.8366,173772.0
2023-03-01 14:15:00,38.3,38.31,38.25,38.27,166815.0,32.8366,32.8452,32.7938,32.8109,166815.0
2023-03-01 14:20:00,38.27,38.3,38.26,38.3,234135.0,32.8109,32.8366,32.8023,32.8366,234135.0
2023-03-01 14:25:00,38.3,38.3,38.28,38.28,115236.0,32.8366,32.8366,32.8195,32.8195,115236.0
2023-03-01 14:30:00,38.28,38.32,38.26,38.32,136731.0,32.8195,32.8538,32.8023,32.8538,136731.0
2023-03-01 14:35:00,38.32,38.36,38.29,38.3,275750.0,32.8538,32.8881,32.8281,32.8366,275750.0
2023-03-01 14:40:00,38.3,38.32,38.29,38.31,101503.0,32.8366,32.8538,32.8281,32.8452,101503.0
2023-03-01 14:45:00,38.3,38.32,38.29,38.3,84894.0,32.8366,32.8538,32.8281,32.8366,84894.0
2023-03-01 14:50:00,38.3,38.34,38.3,38.34,108293.0,32.8366,32.8709,32.8366,32.8709,108293.0
2023-03-01 14:55:00,38.34,38.35,38.29,38.3,107223.0,32.8709,32.8795,32.8281,32.8366,107223.0
2023-03-01 15:00:00,38.3,38.33,38.29,38.31,95282.0,32.8366,32.8624,32.8281,32.8452,95282.0
2023-03-01 15:05:00,38.31,38.33,38.3,38.33,91408.0,32.8452,32.8624,32.8366,32.8624,91408.0
2023-03-01 15:10:00,38.33,38.38,38.32,38.34,119807.0,32.8624,32.9052,32.8538,32.8709,119807.0
2023-03-01 15:15:00,38.34,38.38,38.31,38.34,151225.0,32.8709,32.9052,32.8452,32.8709,151225.0
2023-03-01 15:20:00,38.34,38.36,38.32,38.34,117942.0,32.8709,32.8881,32.8538,32.8709,117942.0
2023-03-01 15:25:00,38.34,38.35,38.3,38.3,100801.0,32.8709,32.8795,32.8366,32.8366,100801.0
2023-03-01 15:30:00,38.31,38.35,38.29,38.34,178704.0,32.8452,32.8795,32.8281,32.8709,178704.0
2023-03-01 15:35:00,38.34,38.37,38.3,38.37,223741.0,32.8709,32.8967,32.8366,32.8967,223741.0
2023-03-01 15:40:00,38.37,38.37,38.32,38.33,293095.0,32.8967,32.8967,32.8538,32.8624,293095.0
2023-03-01 15:45:00,38.34,38.36,38.31,38.32,384811.0,32.8709,32.8881,32.8452,32.8538,384811.0
2023-03-01 15:50:00,38.32,38.34,38.3,38.32,515087.0,32.8538,32.8709,32.8366,32.8538,515087.0
2023-03-01 15:55:00,38.32,38.34,38.29,38.3,1157088.0,32.8538,32.8709,32.8281,32.8366,1157088.0
2023-03-02 09:30:00,38.1,38.3,38.1,38.24,592211.0,32.6652,32.8366,32.6652,32.7852,592211.0
2023-03-02 09:35:00,38.23,38.33,38.17,38.3,122260.0,32.7766,32.8624,32.7252,32.8366,122260.0
2023-03-02 09:40:00,38.29,38.4,38.26,38.39,139691.0,32.8281,32.9224,32.8023,32.9138,139691.0
2023-03-02 09:45:00,38.37,38.4,38.29,38.39,176561.0,32.8967,32.9224,32.8281,32.9138,176561.0
2023-03-02 09:50:00,38.38,38.42,38.36,38.39,114883.0,32.9052,32.9395,32.8881,32.9138,114883.0
2023-03-02 09:55:00,38.39,38.39,38.28,38.28,105010.0,32.9138,32.9138,32.8195,32.8195,105010.0
2023-03-02 10:00:00,38.29,38.37,38.27,38.36,263057.0,32.8281,32.8967,32.8109,32.8881,263057.0
2023-03-02 10:05:00,38.36,38.38,38.27,38.3,204045.0,32.8881,32.9052,32.8109,32.8366,204045.0
2023-03-02 10:10:00,38.3,38.33,38.25,38.25,208769.0,32.8366,32.8624,32.7938,32.7938,208769.0
2023-03-02 10:15:00,38.25,38.26,38.19,38.22,170227.0,32.7938,32.8023,32.7423,32.7681,170227.0
2023-03-02 10:20:00,38.21,38.24,38.13,38.22,227665.0,32.7595,32.7852,32.6909,32.7681,227665.0
2023-03-02 10:25:00,38.23,38.27,38.18,38.25,138920.0,32.7766,32.8109,32.7338,32.7938,138920.0
2023-03-02 10:30:00,38.25,38.25,38.18,38.21,216199.0,32.7938,32.7938,32.7338,32.7595,216199.0
2023-03-02 10:35:00,38.21,38.28,38.19,38.2,272864.0,32.7595,32.8195,32.7423,32.7509,272864.0
2023-03-02 10:40:00,38.2,38.22,38.15,38.16,150695.0,32.7509,32.7681,32.708,32.7166,150695.0
2023-03-02 10:45:00,38.16,38.18,38.14,38.15,246846.0,32.7166,32.7338,32.6995,32.708,246846.0
2023-03-02 10:50:00,38.15,38.2,38.13,38.15,216970.0,32.708,32.7509,32.6909,32.708,216970.0
2023-03-02 10:55:00,38.16,38.18,38.14,38.16,235565.0,32.7166,32.7338,32.6995,32.7166,235565.0
2023-03-02 11:00:00,38.16,38.16,38.12,38.13,166903.0,32.7166,32.7166,32.6823,32.6909,166903.0
2023-03-02 11:05:00,38.14,38.18,38.11,38.11,181745.0,32.6995,32.7338,32.6737,32.6737,181745.0
2023-03-02 11:10:00,38.12,38.13,38.09,38.13,187549.0,32.6823,32.6909,32.6566,32.6909,187549.0
2023-03-02 11:15:00,38.13,38.15,38.09,38.09,130458.0,32.6909,32.708,32.6566,32.6566,130458.0
2023-03-02 11:20:00,38.09,38.1,38.04,38.05,216476.0,32.6566,32.6652,32.6137,32.6223,216476.0
2023-03-02 11:25:00,38.05,38.08,38.04,38.05,161111.0,32.6223,32.648,32.6137,32.6223,161111.0
2023-03-02 11:30:00,38.05,38.09,38.04,38.04,145175.0,32.6223,32.6566,32.6137,32.6137,145175.0
2023-03-02 11:35:00,38.05,38.05,38.01,38.02,176795.0,32.6223,32.6223,32.588,32.5966,176795.0
2023-03-02 11:40:00,38.01,38.03,37.94,37.95,497773.0,32.588,32.6052,32.528,32.5366,497773.0
2023-03-02 11:45:00,37.95,38.06,37.94,38.03,225054.0,32.5366,32.6309,32.528,32.6052,225054.0
2023-03-02 11:50:00,38.04,38.08,38.02,38.04,128158.0,32.6137,32.648,32.5966,32.6137,128158.0
2023-03-02 11:55:00,38.03,38.11,38.02,38.11,151490.0,32.6052,32.6737,32.5966,32.6737,151490.0
2023-03-02 12:00:00,38.11,38.13,38.09,38.11,105866.0,32.6737,32.6909,32.6566,32.6737,105866.0
2023-03-02 12:05:00,38.11,38.12,38.04,38.05,188702.0,32.6737,32.6823,32.6137,32.6223,188702.0
2023-03-02 12:10:00,38.05,38.1,38.01,38.09,155300.0,32.6223,32.6652,32.588,32.6566,155300.0
2023-03-02 12:15:00,38.09,38.12,38.07,38.09,108506.0,32.6566,32.6823,32.6395,32.6566,108506.0
2023-03-02 12:20:00,38.09,38.1,38.06,38.09,117962.0,32.6566,32.6652,32.6309,32.6566,117962.0
2023-03-02 12:25:00,38.09,38.1,38.05,38.09,112988.0,32.6566,32.6652,32.6223,32.6566,112988.0
2023-03-02 12:30:00,38.09,38.17,38.08,38.16,97233.0,32.6566,32.7252,32.648,32.7166,97233.0
2023-03-02 12:35:00,38.16,38.16,38.09,38.11,78546.0,32.7166,32.7166,32.6566,32.6737,78546.0
2023-03-02 12:40:00,38.11,38.13,38.08,38.13,106737.0,32.6737,32.6909,32.648,32.6909,106737.0
2023-03-02 12:45:00,38.13,38.15,38.1,38.12,57778.0,32.6909,32.708,32.6652,32.6823,57778.0
2023-03-02 12:50:00,38.13,38.15,38.11,38.14,79863.0,32.6909,32.708,32.6737,32.6995,79863.0
2023-03-02 12:55:00,38.14,38.15,38.11,38.15,71172.0,32.6995,32.708,32.6737,32.708,71172.0
2023-03-02 13:00:00,38.15,38.17,38.13,38.14,63230.0,32.708,32.7252,32.6909,32.6995,63230.0
2023-03-02 13:05:00,38.13,38.13,38.07,38.08,86837.0,32.6909,32.6909,32.6395,32.648,86837.0
2023-03-02 13:10:00,38.08,38.15,38.07,38.14,148744.0,32.648,32.708,32.6395,32.6995,148744.0
2023-03-02 13:15:00,38.14,38.14,38.09,38.11,66378.0,32.6995,32.6995,32.6566,32.6737,66378.0
2023-03-02 13:20:00,38.11,38.13,38.06,38.06,81939.0,32.6737,32.6909,32.6309,32.6309,81939.0
2023-03-02 13:25:00,38.07,38.08,38.05,38.05,111233.0,32.6395,32.648,32.6223,32.6223,111233.0
2023-03-02 13:30:00,38.05,38.07,38.04,38.07,113887.0,32.6223,32.6395,32.6137,32.6395,113887.0
2023-03-02 13:35:00,38.07,38.24,38.06,38.2,200153.0,32.6395,32.7852,32.6309,32.7509,200153.0
2023-03-02 13:40:00,38.2,38.21,38.16,38.18,101703.0,32.7509,32.7595,32.7166,32.7338,101703.0
2023-03-02 13:45:00,38.18,38.18,38.14,38.18,231140.0,32.7338,32.7338,32.6995,32.7338,231140.0
2023-03-02 13:50:00,38.17,38.19,38.15,38.19,84176.0,32.7252,32.7423,32.708,32.7423,84176.0
2023-03-02 13:55:00,38.18,38.22,38.17,38.22,144039.0,32.7338,32.7681,32.7252,32.7681,144039.0
2023-03-02 14:00:00,38.22,38.32,38.21,38.27,173496.0,32.7681,32.8538,32.7595,32.8109,173496.0
2023-03-02 14:05:00,38.27,38.31,38.24,38.3,144157.0,32.8109,32.8452,32.7852,32.8366,144157.0
2023-03-02 14:10:00,38.31,38.35,38.28,38.29,104484.0,32.8452,32.8795,32.8195,32.8281,104484.0
2023-03-02 14:15:00,38.29,38.33,38.28,38.33,96459.0,32.8281,32.8624,32.8195,32.8624,96459.0
2023-03-02 14:20:00,38.33,38.37,38.32,38.35,115933.0,32.8624,32.8967,32.8538,32.8795,115933.0
2023-03-02 14:25:00,38.35,38.37,38.33,38.36,95185.0,32.8795,32.8967,32.8624,32.8881,95185.0
2023-03-02 14:30:00,38.36,38.37,38.32,38.34,108725.0,32.8881,32.8967,32.8538,32.8709,108725.0
2023-03-02 14:35:00,38.34,38.35,38.3,38.32,67889.0,32.8709,32.8795,32.8366,32.8538,67889.0
2023-03-02 14:40:00,38.33,38.34,38.27,38.27,108478.0,32.8624,32.8709,32.8109,32.8109,108478.0
2023-03-02 14:45:00,38.26,38.28,38.25,38.26,105953.0,32.8023,32.8195,32.7938,32.8023,105953.0
2023-03-02 14:50:00,38.26,38.28,38.25,38.26,129101.0,32.8023,32.8195,32.7938,32.8023,129101.0
2023-03-02 14:55:00,38.25,38.35,38.24,38.34,122275.0,32.7938,32.8795,32.7852,32.8709,122275.0
2023-03-02 15:00:00,38.33,38.38,38.32,38.34,104219.0,32.8624,32.9052,32.8538,32.8709,104219.0
2023-03-02 15:05:00,38.35,38.38,38.33,38.38,111521.0,32.8795,32.9052,32.8624,32.9052,111521.0
2023-03-02 15:10:00,38.38,38.41,38.37,38.4,130741.0,32.9052,32.931,32.8967,32.9224,130741.0
2023-03-02 15:15:00,38.39,38.43,38.37,38.38,122473.0,32.9138,32.9481,32.8967,32.9052,122473.0
2023-03-02 15:20:00,38.38,38.39,38.33,38.35,188438.0,32.9052,32.9138,32.8624,32.8795,188438.0
2023-03-02 15:25:00,38.35,38.36,38.32,38.33,148133.0,32.8795,32.8881,32.8538,32.8624,148133.0
2023-03-02 15:30:00,38.33,38.39,38.31,38.32,352556.0,32.8624,32.9138,32.8452,32.8538,352556.0
2023-03-02 15:35:00,38.32,38.46,38.31,38.42,512518.0,32.8538,32.9738,32.8452,32.9395,512518.0
2023-03-02 15:40:00,38.43,38.46,38.4,38.45,166630.0,32.9481,32.9738,32.9224,32.9652,166630.0
2023-03-02 15:45:00,38.44,38.45,38.4,38.43,341183.0,32.9567,32.9652,32.9224,32.9481,341183.0
2023-03-02 15:50:00,38.42,38.43,38.34,38.36,268029.0,32.9395,32.9481,32.8709,32.8881,268029.0
2023-03-02 15:55:00,38.36,38.43,38.36,38.42,890948.0,32.8881,32.9481,32.8881,32.9395,890948.0
2023-03-03 09:30:00,38.44,38.51,38.2,38.28,618050.0,32.9567,33.0167,32.7509,32.8195,618050.0
2023-03-03 09:35:00,38.27,38.39,38.24,38.29,245502.0,32.8109,32.9138,32.7852,32.8281,245502.0
2023-03-03 09:40:00,38.29,38.35,38.26,38.34,162552.0,32.8281,32.8795,32.8023,32.8709,162552.0
2023-03-03 09:45:00,38.34,38.46,38.3,38.34,433482.0,32.8709,32.9738,32.8366,32.8709,433482.0
2023-03-03 09:50:00,38.34,38.35,38.21,38.23,329283.0,32.8709,32.8795,32.7595,32.7766,329283.0
2023-03-03 09:55:00,38.22,38.29,38.13,38.16,299596.0,32.7681,32.8281,32.6909,32.7166,299596.0
2023-03-03 10:00:00,38.17,38.24,38.12,38.23,285575.0,32.7252,32.7852,32.6823,32.7766,285575.0
2023-03-03 10:05:00,38.23,38.23,38.12,38.14,265048.0,32.7766,32.7766,32.6823,32.6995,265048.0
2023-03-03 10:10:00,38.14,38.24,38.13,38.24,141141.0,32.6995,32.7852,32.6909,32.7852,141141.0
2023-03-03 10:15:00,38.24,38.26,38.2,38.23,170365.0,32.7852,32.8023,32.7509,32.7766,170365.0
2023-03-03 10:20:00,38.22,38.34,38.21,38.32,280796.0,32.7681,32.8709,32.7595,32.8538,280796.0
2023-03-03 10:25:00,38.33,38.38,38.32,38.38,109640.0,32.8624,32.9052,32.8538,32.9052,109640.0
2023-03-03 10:30:00,38.39,38.39,38.27,38.27,182464.0,32.9138,32.9138,32.8109,32.8109,182464.0
2023-03-03 10:35:00,38.27,38.28,38.23,38.25,219427.0,32.8109,32.8195,32.7766,32.7938,219427.0
2023-03-03 10:40:00,38.25,38.29,38.22,38.23,128184.0,32.7938,32.8281,32.7681,32.7766,128184.0
2023-03-03 10:45:00,38.23,38.25,38.18,38.19,187607.0,32.7766,32.7938,32.7338,32.7423,187607.0
2023-03-03 10:50:00,38.19,38.21,38.14,38.21,290499.0,32.7423,32.7595,32.6995,32.7595,290499.0
2023-03-03 10:55:00,38.2,38.23,38.15,38.16,178990.0,32.7509,32.7766,32.708,32.7166,178990.0
2023-03-03 11:00:00,38.15,38.2,38.13,38.16,192694.0,32.708,32.7509,32.6909,32.7166,192694.0
2023-03-03 11:05:00,38.16,38.18,38.14,38.15,119474.0,32.7166,32.7338,32.6995,32.708,119474.0
2023-03-03 11:10:00,38.15,38.18,38.11,38.15,199589.0,32.708,32.7338,32.6737,32.708,199589.0
2023-03-03 11:15:00,38.15,38.17,38.12,38.16,234663.0,32.708,32.7252,32.6823,32.7166,234663.0
2023-03-03 11:20:00,38.15,38.16,38.11,38.15,206194.0,32.708,32.7166,32.6737,32.708,206194.0
2023-03-03 11:25:00,38.16,38.19,38.13,38.14,220478.0,32.7166,32.7423,32.6909,32.6995,220478.0
2023-03-03 11:30:00,38.14,38.19,38.13,38.17,240809.0,32.6995,32.7423,32.6909,32.7252,240809.0
2023-03-03 11:35:00,38.18,38.2,38.1,38.11,227907.0,32.7338,32.7509,32.6652,32.6737,227907.0
2023-03-03 11:40:00,38.11,38.12,38.1,38.11,132822.0,32.6737,32.6823,32.6652,32.6737,132822.0
2023-03-03 11:45:00,38.11,38.15,38.1,38.11,155704.0,32.6737,32.708,32.6652,32.6737,155704.0
2023-03-03 11:50:00,38.1,38.12,38.06,38.09,316014.0,32.6652,32.6823,32.6309,32.6566,316014.0
2023-03-03 11:55:00,38.09,38.13,38.08,38.12,223290.0,32.6566,32.6909,32.648,32.6823,223290.0
2023-03-03 12:00:00,38.12,38.15,38.11,38.13,132082.0,32.6823,32.708,32.6737,32.6909,132082.0
2023-03-03 12:05:00,38.14,38.19,38.13,38.16,453003.0,32.6995,32.7423,32.6909,32.7166,453003.0
2023-03-03 12:10:00,38.16,38.17,38.11,38.11,345239.0,32.7166,32.7252,32.6737,32.6737,345239.0
2023-03-03 12:15:00,38.12,38.17,38.1,38.16,412061.0,32.6823,32.7252,32.6652,32.7166,412061.0
2023-03-03 12:20:00,38.16,38.16,38.11,38.12,162250.0,32.7166,32.7166,32.6737,32.6823,162250.0
2023-03-03 12:25:00,38.12,38.14,38.09,38.13,239821.0,32.6823,32.6995,32.6566,32.6909,239821.0
2023-03-03 12:30:00,38.12,38.17,38.11,38.15,224160.0,32.6823,32.7252,32.6737,32.708,224160.0
2023-03-03 12:35:00,38.15,38.19,38.12,38.19,221488.0,32.708,32.7423,32.6823,32.7423,221488.0
2023-03-03 12:40:00,38.19,38.24,38.18,38.22,255101.0,32.7423,32.7852,32.7338,32.7681,255101.0
2023-03-03 12:45:00,38.22,38.25,38.21,38.22,168297.0,32.7681,32.7938,32.7595,32.7681,168297.0
2023-03-03 12:50:00,38.22,38.22,38.18,38.19,167692.0,32.7681,32.7681,32.7338,32.7423,167692.0
2023-03-03 12:55:00,38.19,38.24,38.18,38.23,172111.0,32.7423,32.7852,32.7338,32.7766,172111.0
2023-03-03 13:00:00,38.23,38.24,38.21,38.22,110030.0,32.7766,32.7852,32.7595,32.7681,110030.0
2023-03-03 13:05:00,38.21,38.27,38.19,38.23,289717.0,32.7595,32.8109,32.7423,32.7766,289717.0
2023-03-03 13:10:00,38.22,38.29,38.21,38.27,155370.0,32.7681,32.8281,32.7595,32.8109,155370.0
2023-03-03 13:15:00,38.28,38.28,38.2,38.2,156713.0,32.8195,32.8195,32.7509,32.7509,156713.0
2023-03-03 13:20:00,38.2,38.23,38.2,38.21,141876.0,32.7509,32.7766,32.7509,32.7595,141876.0
2023-03-03 13:25:00,38.2,38.23,38.19,38.22,133977.0,32.7509,32.7766,32.7423,32.7681,133977.0
2023-03-03 13:30:00,38.22,38.24,38.18,38.23,151521.0,32.7681,32.7852,32.7338,32.7766,151521.0
2023-03-03 13:35:00,38.24,38.26,38.21,38.21,115885.0,32.7852,32.8023,32.7595,32.7595,115885.0
2023-03-03 13:40:00,38.21,38.23,38.2,38.22,80650.0,32.7595,32.7766,32.7509,32.7681,80650.0
2023-03-03 13:45:00,38.22,38.25,38.19,38.25,156937.0,32.7681,32.7938,32.7423,32.7938,156937.0
2023-03-03 13:50:00,38.25,38.27,38.21,38.22,173589.0,32.7938,32.8109,32.7595,32.7681,173589.0
2023-03-03 13:55:00,38.21,38.26,38.19,38.25,168974.0,32.7595,32.8023,32.7423,32.7938,168974.0
2023-03-03 14:00:00,38.24,38.25,38.2,38.23,162051.0,32.7852,32.7938,32.7509,32.7766,162051.0
2023-03-03 14:05:00,38.23,38.26,38.21,38.23,178073.0,32.7766,32.8023,32.7595,32.7766,178073.0
2023-03-03 14:10:00,38.22,38.27,38.2,38.27,241226.0,32.7681,32.8109,32.7509,32.8109,241226.0
2023-03-03 14:15:00,38.27,38.3,38.23,38.27,308511.0,32.8109,32.8366,32.7766,32.8109,308511.0
2023-03-03 14:20:00,38.27,38.39,38.26,38.33,207736.0,32.8109,32.9138,32.8023,32.8624,207736.0
2023-03-03 14:25:00,38.33,38.36,38.32,38.35,158695.0,32.8624,32.8881,32.8538,32.8795,158695.0
2023-03-03 14:30:00,38.34,38.35,38.31,38.34,210725.0,32.8709,32.8795,32.8452,32.8709,210725.0
2023-03-03 14:35:00,38.34,38.36,38.31,38.32,213588.0,32.8709,32.8881,32.8452,32.8538,213588.0
2023-03-03 14:40:00,38.32,38.34,38.31,38.32,166687.0,32.8538,32.8709,32.8452,32.8538,166687.0
2023-03-03 14:45:00,38.32,38.32,38.21,38.22,315078.0,32.8538,32.8538,32.7595,32.7681,315078.0
2023-03-03 14:50:00,38.22,38.24,38.2,38.23,222104.0,32.7681,32.7852,32.7509,32.7766,222104.0
2023-03-03 14:55:00,38.23,38.24,38.21,38.24,162797.0,32.7766,32.7852,32.7595,32.7852,162797.0
2023-03-03 15:00:00,38.24,38.28,38.22,38.27,178917.0,32.7852,32.8195,32.7681,32.8109,178917.0
2023-03-03 15:05:00,38.27,38.3,38.24,38.29,239069.0,32.8109,32.8366,32.7852,32.8281,239069.0
2023-03-03 15:10:00,38.28,38.3,38.25,38.3,143258.0,32.8195,32.8366,32.7938,32.8366,143258.0
2023-03-03 15:15:00,38.29,38.31,38.27,38.29,188446.0,32.8281,32.8452,32.8109,32.8281,188446.0
2023-03-03 15:20:00,38.29,38.31,38.28,38.3,189392.0,32.8281,32.8452,32.8195,32.8366,189392.0
2023-03-03 15:25:00,38.3,38.3,38.26,38.29,209878.0,32.8366,32.8366,32.8023,32.8281,209878.0
2023-03-03 15:30:00,38.28,38.29,38.25,38.27,217844.0,32.8195,32.8281,32.7938,32.8109,217844.0
2023-03-03 15:35:00,38.27,38.28,38.24,38.27,211734.0,32.8109,32.8195,32.7852,32.8109,211734.0
2023-03-03 15:40:00,38.27,38.28,38.25,38.27,244878.0,32.8109,32.8195,32.7938,32.8109,244878.0
2023-03-03 15:45:00,38.27,38.27,38.23,38.24,281693.0,32.8109,32.8109,32.7766,32.7852,281693.0
2023-03-03 15:50:00,38.23,38.25,38.19,38.25,589703.0,32.7766,32.7938,32.7423,32.7938,589703.0
2023-03-03 15:55:00,38.25,38.3,38.24,38.25,938001.0,32.7938,32.8366,32.7852,32.7938,938001.0
2023-03-06 09:30:00,38.37,38.52,38.23,38.45,647410.0,32.8967,33.0253,32.7766,32.9652,647410.0
2023-03-06 09:35:00,38.45,38.61,38.44,38.58,308732.0,32.9652,33.1024,32.9567,33.0767,308732.0
2023-03-06 09:40:00,38.57,38.63,38.49,38.49,233603.0,33.0681,33.1196,32.9995,32.9995,233603.0
2023-03-06 09:45:00,38.49,38.58,38.45,38.55,193393.0,32.9995,33.0767,32.9652,33.051,193393.0
2023-03-06 09:50:00,38.55,38.6,38.5,38.54,290769.0,33.051,33.0938,33.0081,33.0424,290769.0
2023-03-06 09:55:00,38.54,38.55,38.48,38.51,209807.0,33.0424,33.051,32.991,33.0167,209807.0
2023-03-06 10:00:00,38.51,38.58,38.48,38.58,218977.0,33.0167,33.0767,32.991,33.0767,218977.0
2023-03-06 10:05:00,38.58,38.6,38.52,38.58,277516.0,33.0767,33.0938,33.0253,33.0767,277516.0
2023-03-06 10:10:00,38.58,38.59,38.43,38.46,185701.0,33.0767,33.0853,32.9481,32.9738,185701.0
2023-03-06 10:15:00,38.47,38.57,38.46,38.52,158144.0,32.9824,33.0681,32.9738,33.0253,158144.0
2023-03-06 10:20:00,38.52,38.53,38.4,38.45,181252.0,33.0253,33.0338,32.9224,32.9652,181252.0
2023-03-06 10:25:00,38.45,38.54,38.41,38.44,516670.0,32.9652,33.0424,32.931,32.9567,516670.0
2023-03-06 10:30:00,38.45,38.46,38.38,38.41,223902.0,32.9652,32.9738,32.9052,32.931,223902.0
2023-03-06 10:35:00,38.41,38.49,38.4,38.41,203701.0,32.931,32.9995,32.9224,32.931,203701.0
2023-03-06 10:40:00,38.41,38.46,38.4,38.41,147772.0,32.931,32.9738,32.9224,32.931,147772.0
2023-03-06 10:45:00,38.43,38.47,38.36,38.37,236830.0,32.9481,32.9824,32.8881,32.8967,236830.0
2023-03-06 10:50:00,38.37,38.43,38.36,38.43,175945.0,32.8967,32.9481,32.8881,32.9481,175945.0
2023-03-06 10:55:00,38.43,38.44,38.38,38.41,148983.0,32.9481,32.9567,32.9052,32.931,148983.0
2023-03-06 11:00:00,38.41,38.47,38.41,38.45,104336.0,32.931,32.9824,32.931,32.9652,104336.0
2023-03-06 11:05:00,38.45,38.46,38.4,38.41,156884.0,32.9652,32.9738,32.9224,32.931,156884.0
2023-03-06 11:10:00,38.41,38.42,38.37,38.41,94796.0,32.931,32.9395,32.8967,32.931,94796.0
2023-03-06 11:15:00,38.41,38.45,38.39,38.41,160475.0,32.931,32.9652,32.9138,32.931,160475.0
2023-03-06 11:20:00,38.4,38.42,38.37,38.41,142360.0,32.9224,32.9395,32.8967,32.931,142360.0
2023-03-06 11:25:00,38.41,38.43,38.37,38.41,190110.0,32.931,32.9481,32.8967,32.931,190110.0
2023-03-06 11:30:00,38.41,38.45,38.37,38.38,228753.0,32.931,32.9652,32.8967,32.9052,228753.0
2023-03-06 11:35:00,38.39,38.4,38.33,38.35,154104.0,32.9138,32.9224,32.8624,32.8795,154104.0
2023-03-06 11:40:00,38.36,38.36,38.32,38.34,79005.0,32.8881,32.8881,32.8538,32.8709,79005.0
2023-03-06 11:45:00,38.34,38.37,38.31,38.32,214113.0,32.8709,32.8967,32.8452,32.8538,214113.0
2023-03-06 11:50:00,38.31,38.33,38.28,38.32,147669.0,32.8452,32.8624,32.8195,32.8538,147669.0
2023-03-06 11:55:00,38.32,38.33,38.29,38.3,144805.0,32.8538,32.8624,32.8281,32.8366,144805.0
2023-03-06 12:00:00,38.3,38.32,38.27,38.28,128414.0,32.8366,32.8538,32.8109,32.8195,128414.0
2023-03-06 12:05:00,38.27,38.31,38.27,38.3,121243.0,32.8109,32.8452,32.8109,32.8366,121243.0
2023-03-06 12:10:00,38.31,38.32,38.27,38.29,125697.0,32.8452,32.8538,32.8109,32.8281,125697.0
2023-03-06 12:15:00,38.29,38.32,38.28,38.32,178284.0,32.8281,32.8538,32.8195,32.8538,178284.0
2023-03-06 12:20:00,38.32,38.33,38.28,38.29,112197.0,32.8538,32.8624,32.8195,32.8281,112197.0
2023-03-06 12:25:00,38.28,38.33,38.28,38.32,144519.0,32.8195,32.8624,32.8195,32.8538,144519.0
2023-03-06 12:30:00,38.32,38.33,38.29,38.3,169193.0,32.8538,32.8624,32.8281,32.8366,169193.0
2023-03-06 12:35:00,38.3,38.31,38.27,38.27,188614.0,32.8366,32.8452,32.8109,32.8109,188614.0
2023-03-06 12:40:00,38.27,38.28,38.23,38.23,235481.0,32.8109,32.8195,32.7766,32.7766,235481.0
2023-03-06 12:45:00,38.23,38.25,38.2,38.21,213913.0,32.7766,32.7938,32.7509,32.7595,213913.0
2023-03-06 12:50:00,38.21,38.23,38.2,38.23,150155.0,32.7595,32.7766,32.7509,32.7766,150155.0
2023-03-06 12:55:00,38.23,38.23,38.2,38.22,112016.0,32.7766,32.7766,32.7509,32.7681,112016.0
2023-03-06 13:00:00,38.22,38.23,38.2,38.21,151741.0,32.7681,32.7766,32.7509,32.7595,151741.0
2023-03-06 13:05:00,38.21,38.22,38.15,38.16,243026.0,32.7595,32.7681,32.708,32.7166,243026.0
2023-03-06 13:10:00,38.16,38.21,38.14,38.21,130833.0,32.7166,32.7595,32.6995,32.7595,130833.0
2023-03-06 13:15:00,38.21,38.23,38.19,38.2,94857.0,32.7595,32.7766,32.7423,32.7509,94857.0
2023-03-06 13:20:00,38.2,38.25,38.18,38.24,146075.0,32.7509,32.7938,32.7338,32.7852,146075.0
2023-03-06 13:25:00,38.23,38.26,38.19,38.22,205638.0,32.7766,32.8023,32.7423,32.7681,205638.0
2023-03-06 13:30:00,38.22,38.25,38.17,38.19,222803.0,32.7681,32.7938,32.7252,32.7423,222803.0
2023-03-06 13:35:00,38.19,38.2,38.15,38.18,182023.0,32.7423,32.7509,32.708,32.7338,182023.0
2023-03-06 13:40:00,38.18,38.2,38.15,38.2,96226.0,32.7338,32.7509,32.708,32.7509,96226.0
2023-03-06 13:45:00,38.2,38.2,38.16,38.18,151063.0,32.7509,32.7509,32.7166,32.7338,151063.0
2023-03-06 13:50:00,38.18,38.19,38.15,38.19,94642.0,32.7338,32.7423,32.708,32.7423,94642.0
2023-03-06 13:55:00,38.19,38.19,38.16,38.17,148191.0,32.7423,32.7423,32.7166,32.7252,148191.0
2023-03-06 14:00:00,38.16,38.18,38.15,38.16,195406.0,32.7166,32.7338,32.708,32.7166,195406.0
2023-03-06 14:05:00,38.16,38.16,38.13,38.15,239845.0,32.7166,32.7166,32.6909,32.708,239845.0
2023-03-06 14:10:00,38.15,38.19,38.14,38.17,376187.0,32.708,32.7423,32.6995,32.7252,376187.0
2023-03-06 14:15:00,38.18,38.18,38.11,38.12,339383.0,32.7338,32.7338,32.6737,32.6823,339383.0
2023-03-06 14:20:00,38.11,38.13,38.1,38.11,285042.0,32.6737,32.6909,32.6652,32.6737,285042.0
2023-03-06 14:25:00,38.1,38.15,38.09,38.13,374352.0,32.6652,32.708,32.6566,32.6909,374352.0
2023-03-06 14:30:00,38.12,38.17,38.12,38.14,241520.0,32.6823,32.7252,32.6823,32.6995,241520.0
2023-03-06 14:35:00,38.13,38.15,38.11,38.12,116019.0,32.6909,32.708,32.6737,32.6823,116019.0
2023-03-06 14:40:00,38.12,38.13,38.11,38.13,114478.0,32.6823,32.6909,32.6737,32.6909,114478.0
2023-03-06 14:45:00,38.13,38.16,38.11,38.11,267798.0,32.6909,32.7166,32.6737,32.6737,267798.0
2023-03-06 14:50:00,38.11,38.12,38.1,38.12,257193.0,32.6737,32.6823,32.6652,32.6823,257193.0
2023-03-06 14:55:00,38.12,38.19,38.11,38.19,222843.0,32.6823,32.7423,32.6737,32.7423,222843.0
2023-03-06 15:00:00,38.19,38.23,38.12,38.13,281122.0,32.7423,32.7766,32.6823,32.6909,281122.0
2023-03-06 15:05:00,38.14,38.18,38.1,38.16,195278.0,32.6995,32.7338,32.6652,32.7166,195278.0
2023-03-06 15:10:00,38.16,38.17,38.1,38.12,223836.0,32.7166,32.7252,32.6652,32.6823,223836.0
2023-03-06 15:15:00,38.12,38.14,38.09,38.11,249421.0,32.6823,32.6995,32.6566,32.6737,249421.0
2023-03-06 15:20:00,38.11,38.12,38.08,38.09,292568.0,32.6737,32.6823,32.648,32.6566,292568.0
2023-03-06 15:25:00,38.09,38.09,38.07,38.09,199016.0,32.6566,32.6566,32.6395,32.6566,199016.0
2023-03-06 15:30:00,38.09,38.11,38.06,38.06,311798.0,32.6566,32.6737,32.6309,32.6309,311798.0
2023-03-06 15:35:00,38.07,38.1,38.05,38.07,575087.0,32.6395,32.6652,32.6223,32.6395,575087.0
2023-03-06 15:40:00,38.07,38.2,38.06,38.2,705666.0,32.6395,32.7509,32.6309,32.7509,705666.0
2023-03-06 15:45:00,38.2,38.22,38.15,38.17,766327.0,32.7509,32.7681,32.708,32.7252,766327.0
2023-03-06 15:50:00,38.17,38.21,38.15,38.18,649432.0,32.7252,32.7595,32.708,32.7338,649432.0
2023-03-06 15:55:00,38.18,38.2,38.13,38.14,1144458.0,32.7338,32.7509,32.6909,32.6995,1144458.0
2023-03-07 09:30:00,38.1,38.17,37.93,37.98,1051009.0,32.6652,32.7252,32.5194,32.5623,1051009.0
2023-03-07 09:35:00,37.98,38.12,37.88,37.89,346509.0,32.5623,32.6823,32.4766,32.4851,346509.0
2023-03-07 09:40:00,37.9,37.96,37.88,37.96,274429.0,32.4937,32.5451,32.4766,32.5451,274429.0
2023-03-07 09:45:00,37.95,38.03,37.91,38.0,195022.0,32.5366,32.6052,32.5023,32.5794,195022.0
2023-03-07 09:50:00,37.99,38.05,37.98,38.03,127523.0,32.5709,32.6223,32.5623,32.6052,127523.0
2023-03-07 09:55:00,38.02,38.1,38.0,38.1,142937.0,32.5966,32.6652,32.5794,32.6652,142937.0
2023-03-07 10:00:00,38.11,38.12,37.91,37.91,218885.0,32.6737,32.6823,32.5023,32.5023,218885.0
2023-03-07 10:05:00,37.91,37.94,37.81,37.83,312230.0,32.5023,32.528,32.4165,32.4337,312230.0
2023-03-07 10:10:00,37.83,37.85,37.78,37.79,292263.0,32.4337,32.4508,32.3908,32.3994,292263.0
2023-03-07 10:15:00,37.79,37.81,37.72,37.77,302670.0,32.3994,32.4165,32.3394,32.3822,302670.0
2023-03-07 10:20:00,37.77,37.8,37.74,37.77,278163.0,32.3822,32.408,32.3565,32.3822,278163.0
2023-03-07 10:25:00,37.77,37.79,37.74,37.78,204486.0,32.3822,32.3994,32.3565,32.3908,204486.0
2023-03-07 10:30:00,37.78,37.83,37.74,37.8,276968.0,32.3908,32.4337,32.3565,32.408,276968.0
2023-03-07 10:35:00,37.8,37.83,37.69,37.7,242014.0,32.408,32.4337,32.3137,32.3222,242014.0
2023-03-07 10:40:00,37.69,37.71,37.56,37.56,330026.0,32.3137,32.3308,32.2022,32.2022,330026.0
2023-03-07 10:45:00,37.56,37.65,37.55,37.62,268711.0,32.2022,32.2794,32.1936,32.2536,268711.0
2023-03-07 10:50:00,37.62,37.62,37.54,37.56,376960.0,32.2536,32.2536,32.1851,32.2022,376960.0
2023-03-07 10:55:00,37.55,37.56,37.45,37.48,656221.0,32.1936,32.2022,32.1079,32.1336,656221.0
2023-03-07 11:00:00,37.47,37.63,37.43,37.6,439177.0,32.125,32.2622,32.0907,32.2365,439177.0
2023-03-07 11:05:00,37.59,37.69,37.57,37.65,365992.0,32.2279,32.3137,32.2108,32.2794,365992.0
2023-03-07 11:10:00,37.63,37.68,37.6,37.61,288287.0,32.2622,32.3051,32.2365,32.2451,288287.0
2023-03-07 11:15:00,37.61,37.68,37.6,37.67,241843.0,32.2451,32.3051,32.2365,32.2965,241843.0
2023-03-07 11:20:00,37.67,37.68,37.6,37.64,282799.0,32.2965,32.3051,32.2365,32.2708,282799.0
2023-03-07 11:25:00,37.65,37.73,37.63,37.68,236572.0,32.2794,32.348,32.2622,32.3051,236572.0
2023-03-07 11:30:00,37.67,37.7,37.6,37.61,226042.0,32.2965,32.3222,32.2365,32.2451,226042.0
2023-03-07 11:35:00,37.6,37.65,37.58,37.65,278124.0,32.2365,32.2794,32.2193,32.2794,278124.0
2023-03-07 11:40:00,37.65,37.69,37.6,37.65,286834.0,32.2794,32.3137,32.2365,32.2794,286834.0
2023-03-07 11:45:00,37.65,37.72,37.64,37.71,218363.0,32.2794,32.3394,32.2708,32.3308,218363.0
2023-03-07 11:50:00,37.71,37.74,37.62,37.63,155535.0,32.3308,32.3565,32.2536,32.2622,155535.0
2023-03-07 11:55:00,37.64,37.65,37.6,37.64,158767.0,32.2708,32.2794,32.2365,32.2708,158767.0
2023-03-07 12:00:00,37.64,37.7,37.64,37.69,123920.0,32.2708,32.3222,32.2708,32.3137,123920.0
2023-03-07 12:05:00,37.69,37.7,37.66,37.68,113976.0,32.3137,32.3222,32.2879,32.3051,113976.0
2023-03-07 12:10:00,37.69,37.72,37.66,37.7,174268.0,32.3137,32.3394,32.2879,32.3222,174268.0
2023-03-07 12:15:00,37.7,37.77,37.69,37.77,125297.0,32.3222,32.3822,32.3137,32.3822,125297.0
2023-03-07 12:20:00,37.77,37.87,37.75,37.81,344378.0,32.3822,32.468,32.3651,32.4165,344378.0
2023-03-07 12:25:00,37.81,37.91,37.8,37.81,380517.0,32.4165,32.5023,32.408,32.4165,380517.0
2023-03-07 12:30:00,37.82,37.83,37.77,37.82,197378.0,32.4251,32.4337,32.3822,32.4251,197378.0
2023-03-07 12:35:00,37.81,37.83,37.79,37.82,117957.0,32.4165,32.4337,32.3994,32.4251,117957.0
2023-03-07 12:40:00,37.83,37.87,37.82,37.87,81012.0,32.4337,32.468,32.4251,32.468,81012.0
2023-03-07 12:45:00,37.86,37.89,37.85,37.88,82533.0,32.4594,32.4851,32.4508,32.4766,82533.0
2023-03-07 12:50:00,37.88,37.89,37.83,37.83,81272.0,32.4766,32.4851,32.4337,32.4337,81272.0
2023-03-07 12:55:00,37.84,37.84,37.78,37.79,111692.0,32.4423,32.4423,32.3908,32.3994,111692.0
2023-03-07 13:00:00,37.79,37.83,37.76,37.8,123344.0,32.3994,32.4337,32.3737,32.408,123344.0
2023-03-07 13:05:00,37.8,37.84,37.78,37.82,168643.0,32.408,32.4423,32.3908,32.4251,168643.0
2023-03-07 13:10:00,37.82,37.83,37.78,37.82,99148.0,32.4251,32.4337,32.3908,32.4251,99148.0
2023-03-07 13:15:00,37.83,37.85,37.81,37.81,92236.0,32.4337,32.4508,32.4165,32.4165,92236.0
2023-03-07 13:20:00,37.82,37.84,37.8,37.8,148394.0,32.4251,32.4423,32.408,32.408,148394.0
2023-03-07 13:25:00,37.8,37.85,37.8,37.82,87591.0,32.408,32.4508,32.408,32.4251,87591.0
2023-03-07 13:30:00,37.82,37.85,37.8,37.85,119017.0,32.4251,32.4508,32.408,32.4508,119017.0
2023-03-07 13:35:00,37.84,37.89,37.82,37.88,157750.0,32.4423,32.4851,32.4251,32.4766,157750.0
2023-03-07 13:40:00,37.88,37.89,37.78,37.82,136367.0,32.4766,32.4851,32.3908,32.4251,136367.0
2023-03-07 13:45:00,37.82,37.83,37.79,37.8,100865.0,32.4251,32.4337,32.3994,32.408,100865.0
2023-03-07 13:50:00,37.79,37.83,37.78,37.8,142587.0,32.3994,32.4337,32.3908,32.408,142587.0
2023-03-07 13:55:00,37.8,37.81,37.78,37.8,123889.0,32.408,32.4165,32.3908,32.408,123889.0
2023-03-07 14:00:00,37.8,37.84,37.78,37.78,165136.0,32.408,32.4423,32.3908,32.3908,165136.0
2023-03-07 14:05:00,37.79,37.79,37.76,37.77,108464.0,32.3994,32.3994,32.3737,32.3822,108464.0
2023-03-07 14:10:00,37.77,37.79,37.76,37.77,89292.0,32.3822,32.3994,32.3737,32.3822,89292.0
2023-03-07 14:15:00,37.77,37.8,37.75,37.77,133944.0,32.3822,32.408,32.3651,32.3822,133944.0
2023-03-07 14:20:00,37.77,37.79,37.75,37.79,145549.0,32.3822,32.3994,32.3651,32.3994,145549.0
2023-03-07 14:25:00,37.79,37.8,37.71,37.73,199100.0,32.3994,32.408,32.3308,32.348,199100.0
2023-03-07 14:30:00,37.72,37.74,37.68,37.69,122298.0,32.3394,32.3565,32.3051,32.3137,122298.0
2023-03-07 14:35:00,37.68,37.71,37.68,37.69,165856.0,32.3051,32.3308,32.3051,32.3137,165856.0
2023-03-07 14:40:00,37.68,37.71,37.68,37.69,127207.0,32.3051,32.3308,32.3051,32.3137,127207.0
2023-03-07 14:45:00,37.69,37.74,37.68,37.73,280863.0,32.3137,32.3565,32.3051,32.348,280863.0
2023-03-07 14:50:00,37.73,37.76,37.71,37.76,125987.0,32.348,32.3737,32.3308,32.3737,125987.0
2023-03-07 14:55:00,37.76,37.79,37.74,37.77,146845.0,32.3737,32.3994,32.3565,32.3822,146845.0
2023-03-07 15:00:00,37.76,37.8,37.75,37.76,156748.0,32.3737,32.408,32.3651,32.3737,156748.0
2023-03-07 15:05:00,37.76,37.79,37.75,37.79,111973.0,32.3737,32.3994,32.3651,32.3994,111973.0
2023-03-07 15:10:00,37.79,37.85,37.78,37.84,150752.0,32.3994,32.4508,32.3908,32.4423,150752.0
2023-03-07 15:15:00,37.84,37.87,37.83,37.84,177648.0,32.4423,32.468,32.4337,32.4423,177648.0
2023-03-07 15:20:00,37.84,37.86,37.82,37.84,221515.0,32.4423,32.4594,32.4251,32.4423,221515.0
2023-03-07 15:25:00,37.84,37.88,37.83,37.87,239568.0,32.4423,32.4766,32.4337,32.468,239568.0
2023-03-07 15:30:00,37.88,37.9,37.84,37.9,295660.0,32.4766,32.4937,32.4423,32.4937,295660.0
2023-03-07 15:35:00,37.9,37.93,37.88,37.91,310024.0,32.4937,32.5194,32.4766,32.5023,310024.0
2023-03-07 15:40:00,37.91,37.95,37.9,37.91,369378.0,32.5023,32.5366,32.4937,32.5023,369378.0
2023-03-07 15:45:00,37.9,37.91,37.86,37.9,493930.0,32.4937,32.5023,32.4594,32.4937,493930.0
2023-03-07 15:50:00,37.9,37.95,37.88,37.93,554184.0,32.4937,32.5366,32.4766,32.5194,554184.0
2023-03-07 15:55:00,37.93,37.94,37.9,37.91,1281961.0,32.5194,32.528,32.4937,32.5023,1281961.0
2023-03-08 09:30:00,37.8,37.81,37.47,37.49,918329.0,32.408,32.4165,32.125,32.1422,918329.0
2023-03-08 09:35:00,37.49,37.5,37.35,37.45,419144.0,32.1422,32.1508,32.0222,32.1079,419144.0
2023-03-08 09:40:00,37.45,37.51,37.4,37.45,344315.0,32.1079,32.1593,32.065,32.1079,344315.0
2023-03-08 09:45:00,37.45,37.48,37.39,37.47,583712.0,32.1079,32.1336,32.0565,32.125,583712.0
2023-03-08 09:50:00,37.47,37.58,37.46,37.54,425690.0,32.125,32.2193,32.1165,32.1851,425690.0
2023-03-08 09:55:00,37.54,37.64,37.49,37.64,348511.0,32.1851,32.2708,32.1422,32.2708,348511.0
2023-03-08 10:00:00,37.64,37.67,37.5,37.63,304433.0,32.2708,32.2965,32.1508,32.2622,304433.0
2023-03-08 10:05:00,37.63,37.66,37.54,37.64,381391.0,32.2622,32.2879,32.1851,32.2708,381391.0
2023-03-08 10:10:00,37.64,37.72,37.63,37.65,224507.0,32.2708,32.3394,32.2622,32.2794,224507.0
2023-03-08 10:15:00,37.65,37.73,37.63,37.66,183740.0,32.2794,32.348,32.2622,32.2879,183740.0
2023-03-08 10:20:00,37.66,37.74,37.63,37.73,163032.0,32.2879,32.3565,32.2622,32.348,163032.0
2023-03-08 10:25:00,37.73,37.77,37.65,37.67,115240.0,32.348,32.3822,32.2794,32.2965,115240.0
2023-03-08 10:30:00,37.67,37.78,37.67,37.77,139314.0,32.2965,32.3908,32.2965,32.3822,139314.0
2023-03-08 10:35:00,37.77,37.79,37.74,37.77,169016.0,32.3822,32.3994,32.3565,32.3822,169016.0
2023-03-08 10:40:00,37.77,37.81,37.67,37.67,187639.0,32.3822,32.4165,32.2965,32.2965,187639.0
2023-03-08 10:45:00,37.67,37.7,37.6,37.63,146952.0,32.2965,32.3222,32.2365,32.2622,146952.0
2023-03-08 10:50:00,37.62,37.65,37.59,37.64,139199.0,32.2536,32.2794,32.2279,32.2708,139199.0
2023-03-08 10:55:00,37.63,37.69,37.63,37.66,255184.0,32.2622,32.3137,32.2622,32.2879,255184.0
2023-03-08 11:00:00,37.66,37.66,37.6,37.65,215737.0,32.2879,32.2879,32.2365,32.2794,215737.0
2023-03-08 11:05:00,37.65,37.67,37.61,37.64,123275.0,32.2794,32.2965,32.2451,32.2708,123275.0
2023-03-08 11:10:00,37.64,37.65,37.59,37.59,128835.0,32.2708,32.2794,32.2279,32.2279,128835.0
2023-03-08 11:15:00,37.59,37.71,37.59,37.7,227523.0,32.2279,32.3308,32.2279,32.3222,227523.0
2023-03-08 11:20:00,37.69,37.75,37.63,37.63,178018.0,32.3137,32.3651,32.2622,32.2622,178018.0
2023-03-08 11:25:00,37.63,37.69,37.59,37.64,194767.0,32.2622,32.3137,32.2279,32.2708,194767.0
2023-03-08 11:30:00,37.65,37.65,37.62,37.63,167071.0,32.2794,32.2794,32.2536,32.2622,167071.0
2023-03-08 11:35:00,37.62,37.64,37.59,37.63,79572.0,32.2536,32.2708,32.2279,32.2622,79572.0
2023-03-08 11:40:00,37.62,37.68,37.62,37.67,90102.0,32.2536,32.3051,32.2536,32.2965,90102.0
2023-03-08 11:45:00,37.66,37.75,37.66,37.72,112833.0,32.2879,32.3651,32.2879,32.3394,112833.0
2023-03-08 11:50:00,37.73,37.76,37.72,37.73,87803.0,32.348,32.3737,32.3394,32.348,87803.0
2023-03-08 11:55:00,37.73,37.74,37.68,37.68,89672.0,32.348,32.3565,32.3051,32.3051,89672.0
2023-03-08 12:00:00,37.69,37.74,37.67,37.69,152841.0,32.3137,32.3565,32.2965,32.3137,152841.0
2023-03-08 12:05:00,37.69,37.74,37.66,37.67,110111.0,32.3137,32.3565,32.2879,32.2965,110111.0
2023-03-08 12:10:00,37.67,37.68,37.63,37.66,72755.0,32.2965,32.3051,32.2622,32.2879,72755.0
2023-03-08 12:15:00,37.65,37.7,37.63,37.69,128724.0,32.2794,32.3222,32.2622,32.3137,128724.0
2023-03-08 12:20:00,37.69,37.75,37.68,37.73,89709.0,32.3137,32.3651,32.3051,32.348,89709.0
2023-03-08 12:25:00,37.73,37.78,37.72,37.73,191684.0,32.348,32.3908,32.3394,32.348,191684.0
2023-03-08 12:30:00,37.73,37.75,37.67,37.69,210540.0,32.348,32.3651,32.2965,32.3137,210540.0
2023-03-08 12:35:00,37.69,37.73,37.66,37.68,90019.0,32.3137,32.348,32.2879,32.3051,90019.0
2023-03-08 12:40:00,37.67,37.71,37.66,37.67,64034.0,32.2965,32.3308,32.2879,32.2965,64034.0
2023-03-08 12:45:00,37.67,37.68,37.62,37.64,145444.0,32.2965,32.3051,32.2536,32.2708,145444.0
2023-03-08 12:50:00,37.64,37.65,37.62,37.62,124027.0,32.2708,32.2794,32.2536,32.2536,124027.0
2023-03-08 12:55:00,37.63,37.64,37.59,37.62,159443.0,32.2622,32.2708,32.2279,32.2536,159443.0
2023-03-08 13:00:00,37.62,37.65,37.59,37.59,119016.0,32.2536,32.2794,32.2279,32.2279,119016.0
2023-03-08 13:05:00,37.59,37.6,37.57,37.58,104229.0,32.2279,32.2365,32.2108,32.2193,104229.0
2023-03-08 13:10:00,37.58,37.6,37.55,37.57,150158.0,32.2193,32.2365,32.1936,32.2108,150158.0
2023-03-08 13:15:00,37.57,37.57,37.52,37.52,99241.0,32.2108,32.2108,32.1679,32.1679,99241.0
2023-03-08 13:20:00,37.52,37.53,37.5,37.51,113930.0,32.1679,32.1765,32.1508,32.1593,113930.0
2023-03-08 13:25:00,37.5,37.51,37.45,37.47,174975.0,32.1508,32.1593,32.1079,32.125,174975.0
2023-03-08 13:30:00,37.46,37.5,37.45,37.48,106081.0,32.1165,32.1508,32.1079,32.1336,106081.0
2023-03-08 13:35:00,37.48,37.48,37.45,37.47,70032.0,32.1336,32.1336,32.1079,32.125,70032.0
2023-03-08 13:40:00,37.47,37.5,37.45,37.49,96430.0,32.125,32.1508,32.1079,32.1422,96430.0
2023-03-08 13:45:00,37.5,37.52,37.48,37.51,117244.0,32.1508,32.1679,32.1336,32.1593,117244.0
2023-03-08 13:50:00,37.51,37.55,37.49,37.54,86300.0,32.1593,32.1936,32.1422,32.1851,86300.0
2023-03-08 13:55:00,37.55,37.56,37.51,37.52,104048.0,32.1936,32.2022,32.1593,32.1679,104048.0
2023-03-08 14:00:00,37.52,37.56,37.52,37.55,77289.0,32.1679,32.2022,32.1679,32.1936,77289.0
2023-03-08 14:05:00,37.54,37.56,37.52,37.55,76672.0,32.1851,32.2022,32.1679,32.1936,76672.0
2023-03-08 14:10:00,37.55,37.58,37.52,37.52,97161.0,32.1936,32.2193,32.1679,32.1679,97161.0
2023-03-08 14:15:00,37.52,37.56,37.51,37.53,109801.0,32.1679,32.2022,32.1593,32.1765,109801.0
2023-03-08 14:20:00,37.53,37.56,37.53,37.55,67074.0,32.1765,32.2022,32.1765,32.1936,67074.0
2023-03-08 14:25:00,37.55,37.58,37.54,37.56,92775.0,32.1936,32.2193,32.1851,32.2022,92775.0
2023-03-08 14:30:00,37.56,37.57,37.51,37.51,115721.0,32.2022,32.2108,32.1593,32.1593,115721.0
2023-03-08 14:35:00,37.51,37.51,37.47,37.48,151203.0,32.1593,32.1593,32.125,32.1336,151203.0
2023-03-08 14:40:00,37.48,37.49,37.42,37.43,236585.0,32.1336,32.1422,32.0822,32.0907,236585.0
2023-03-08 14:45:00,37.42,37.45,37.41,37.41,158265.0,32.0822,32.1079,32.0736,32.0736,158265.0
2023-03-08 14:50:00,37.41,37.43,37.39,37.42,194611.0,32.0736,32.0907,32.0565,32.0822,194611.0
2023-03-08 14:55:00,37.42,37.42,37.37,37.4,251366.0,32.0822,32.0822,32.0393,32.065,251366.0
2023-03-08 15:00:00,37.4,37.41,37.37,37.38,401246.0,32.065,32.0736,32.0393,32.0479,401246.0
2023-03-08 15:05:00,37.37,37.4,37.35,37.4,283978.0,32.0393,32.065,32.0222,32.065,283978.0
2023-03-08 15:10:00,37.4,37.44,37.38,37.44,152175.0,32.065,32.0993,32.0479,32.0993,152175.0
2023-03-08 15:15:00,37.43,37.49,37.43,37.47,125721.0,32.0907,32.1422,32.0907,32.125,125721.0
2023-03-08 15:20:00,37.46,37.51,37.46,37.46,144199.0,32.1165,32.1593,32.1165,32.1165,144199.0
2023-03-08 15:25:00,37.46,37.5,37.46,37.48,159818.0,32.1165,32.1508,32.1165,32.1336,159818.0
2023-03-08 15:30:00,37.49,37.53,37.48,37.52,209364.0,32.1422,32.1765,32.1336,32.1679,209364.0
2023-03-08 15:35:00,37.52,37.56,37.52,37.55,280023.0,32.1679,32.2022,32.1679,32.1936,280023.0
2023-03-08 15:40:00,37.54,37.6,37.54,37.58,296397.0,32.1851,32.2365,32.1851,32.2193,296397.0
2023-03-08 15:45:00,37.59,37.6,37.55,37.57,310733.0,32.2279,32.2365,32.1936,32.2108,310733.0
2023-03-08 15:50:00,37.57,37.57,37.52,37.55,383816.0,32.2108,32.2108,32.1679,32.1936,383816.0
2023-03-08 15:55:00,37.55,37.55,37.5,37.54,1195474.0,32.1936,32.1936,32.1508,32.1851,1195474.0
2023-03-09 09:30:00,37.6,37.65,37.49,37.5,572573.0,32.2365,32.2794,32.1422,32.1508,572573.0
2023-03-09 09:35:00,37.5,37.55,37.42,37.51,291728.0,32.1508,32.1936,32.0822,32.1593,291728.0
2023-03-09 09:40:00,37.51,37.53,37.41,37.42,181301.0,32.1593,32.1765,32.0736,32.0822,181301.0
2023-03-09 09:45:00,37.43,37.53,37.41,37.5,175393.0,32.0907,32.1765,32.0736,32.1508,175393.0
2023-03-09 09:50:00,37.51,37.52,37.45,37.45,175208.0,32.1593,32.1679,32.1079,32.1079,175208.0
2023-03-09 09:55:00,37.44,37.45,37.33,37.37,199735.0,32.0993,32.1079,32.005,32.0393,199735.0
2023-03-09 10:00:00,37.37,37.39,37.32,37.38,203440.0,32.0393,32.0565,31.9964,32.0479,203440.0
2023-03-09 10:05:00,37.38,37.43,37.35,37.37,189375.0,32.0479,32.0907,32.0222,32.0393,189375.0
2023-03-09 10:10:00,37.38,37.38,37.28,37.29,255099.0,32.0479,32.0479,31.9621,31.9707,255099.0
2023-03-09 10:15:00,37.29,37.32,37.24,37.25,220496.0,31.9707,31.9964,31.9278,31.9364,220496.0
2023-03-09 10:20:00,37.25,37.33,37.25,37.33,140405.0,31.9364,32.005,31.9364,32.005,140405.0
2023-03-09 10:25:00,37.33,37.37,37.31,37.36,105602.0,32.005,32.0393,31.9879,32.0307,105602.0
2023-03-09 10:30:00,37.37,37.42,37.36,37.42,183173.0,32.0393,32.0822,32.0307,32.0822,183173.0
2023-03-09 10:35:00,37.42,37.45,37.38,37.39,154485.0,32.0822,32.1079,32.0479,32.0565,154485.0
2023-03-09 10:40:00,37.38,37.39,37.33,37.33,254323.0,32.0479,32.0565,32.005,32.005,254323.0
2023-03-09 10:45:00,37.33,37.37,37.3,37.36,198988.0,32.005,32.0393,31.9793,32.0307,198988.0
2023-03-09 10:50:00,37.35,37.37,37.32,37.36,109918.0,32.0222,32.0393,31.9964,32.0307,109918.0
2023-03-09 10:55:00,37.36,37.36,37.28,37.28,154021.0,32.0307,32.0307,31.9621,31.9621,154021.0
2023-03-09 11:00:00,37.28,37.3,37.26,37.28,135518.0,31.9621,31.9793,31.945,31.9621,135518.0
2023-03-09 11:05:00,37.29,37.29,37.22,37.24,262386.0,31.9707,31.9707,31.9107,31.9278,262386.0
2023-03-09 11:10:00,37.25,37.25,37.21,37.24,120212.0,31.9364,31.9364,31.9021,31.9278,120212.0
2023-03-09 11:15:00,37.23,37.24,37.21,37.23,123935.0,31.9193,31.9278,31.9021,31.9193,123935.0
2023-03-09 11:20:00,37.23,37.24,37.2,37.22,137922.0,31.9193,31.9278,31.8936,31.9107,137922.0
2023-03-09 11:25:00,37.23,37.3,37.22,37.27,287883.0,31.9193,31.9793,31.9107,31.9536,287883.0
2023-03-09 11:30:00,37.27,37.29,37.23,37.26,258625.0,31.9536,31.9707,31.9193,31.945,258625.0
2023-03-09 11:35:00,37.26,37.27,37.22,37.25,100909.0,31.945,31.9536,31.9107,31.9364,100909.0
2023-03-09 11:40:00,37.26,37.26,37.21,37.23,152045.0,31.945,31.945,31.9021,31.9193,152045.0
2023-03-09 11:45:00,37.22,37.24,37.21,37.23,134645.0,31.9107,31.9278,31.9021,31.9193,134645.0
2023-03-09 11:50:00,37.23,37.23,37.17,37.18,386819.0,31.9193,31.9193,31.8678,31.8764,386819.0
2023-03-09 11:55:00,37.18,37.18,37.12,37.12,227945.0,31.8764,31.8764,31.825,31.825,227945.0
2023-03-09 12:00:00,37.13,37.13,37.04,37.09,765320.0,31.8335,31.8335,31.7564,31.7992,765320.0
2023-03-09 12:05:00,37.08,37.08,37.04,37.05,377203.0,31.7907,31.7907,31.7564,31.765,377203.0
2023-03-09 12:10:00,37.06,37.09,37.01,37.02,237983.0,31.7735,31.7992,31.7307,31.7392,237983.0
2023-03-09 12:15:00,37.02,37.05,37.0,37.04,442665.0,31.7392,31.765,31.7221,31.7564,442665.0
2023-03-09 12:20:00,37.04,37.1,37.03,37.08,239355.0,31.7564,31.8078,31.7478,31.7907,239355.0
2023-03-09 12:25:00,37.07,37.13,37.07,37.13,169414.0,31.7821,31.8335,31.7821,31.8335,169414.0
2023-03-09 12:30:00,37.13,37.18,37.12,37.17,100173.0,31.8335,31.8764,31.825,31.8678,100173.0
2023-03-09 12:35:00,37.18,37.18,37.1,37.13,162448.0,31.8764,31.8764,31.8078,31.8335,162448.0
2023-03-09 12:40:00,37.13,37.18,37.12,37.16,131711.0,31.8335,31.8764,31.825,31.8593,131711.0
2023-03-09 12:45:00,37.16,37.19,37.15,37.16,108627.0,31.8593,31.885,31.8507,31.8593,108627.0
2023-03-09 12:50:00,37.15,37.16,37.12,37.13,153589.0,31.8507,31.8593,31.825,31.8335,153589.0
2023-03-09 12:55:00,37.13,37.16,37.12,37.14,101174.0,31.8335,31.8593,31.825,31.8421,101174.0
2023-03-09 13:00:00,37.14,37.14,37.1,37.11,92624.0,31.8421,31.8421,31.8078,31.8164,92624.0
2023-03-09 13:05:00,37.11,37.12,37.08,37.09,129755.0,31.8164,31.825,31.7907,31.7992,129755.0
2023-03-09 13:10:00,37.09,37.1,37.05,37.08,103143.0,31.7992,31.8078,31.765,31.7907,103143.0
2023-03-09 13:15:00,37.08,37.09,37.07,37.08,110052.0,31.7907,31.7992,31.7821,31.7907,110052.0
2023-03-09 13:20:00,37.07,37.12,37.04,37.05,238030.0,31.7821,31.825,31.7564,31.765,238030.0
2023-03-09 13:25:00,37.05,37.06,37.01,37.02,310228.0,31.765,31.7735,31.7307,31.7392,310228.0
2023-03-09 13:30:00,37.02,37.03,37.0,37.02,345480.0,31.7392,31.7478,31.7221,31.7392,345480.0
2023-03-09 13:35:00,37.02,37.03,37.01,37.02,139562.0,31.7392,31.7478,31.7307,31.7392,139562.0
2023-03-09 13:40:00,37.02,37.07,37.02,37.06,182194.0,31.7392,31.7821,31.7392,31.7735,182194.0
2023-03-09 13:45:00,37.06,37.08,37.02,37.02,149347.0,31.7735,31.7907,31.7392,31.7392,149347.0
2023-03-09 13:50:00,37.03,37.04,37.01,37.03,159123.0,31.7478,31.7564,31.7307,31.7478,159123.0
2023-03-09 13:55:00,37.03,37.07,37.03,37.05,87635.0,31.7478,31.7821,31.7478,31.765,87635.0
2023-03-09 14:00:00,37.05,37.08,37.01,37.02,139675.0,31.765,31.7907,31.7307,31.7392,139675.0
2023-03-09 14:05:00,37.01,37.04,37.01,37.02,102966.0,31.7307,31.7564,31.7307,31.7392,102966.0
2023-03-09 14:10:00,37.02,37.05,37.01,37.05,211139.0,31.7392,31.765,31.7307,31.765,211139.0
2023-03-09 14:15:00,37.05,37.09,37.03,37.05,96837.0,31.765,31.7992,31.7478,31.765,96837.0
2023-03-09 14:20:00,37.05,37.06,37.01,37.02,231408.0,31.765,31.7735,31.7307,31.7392,231408.0
2023-03-09 14:25:00,37.03,37.04,37.01,37.02,221181.0,31.7478,31.7564,31.7307,31.7392,221181.0
2023-03-09 14:30:00,37.02,37.02,36.89,36.89,674140.0,31.7392,31.7392,31.6278,31.6278,674140.0
2023-03-09 14:35:00,36.89,36.95,36.87,36.89,245096.0,31.6278,31.6792,31.6106,31.6278,245096.0
2023-03-09 14:40:00,36.88,36.93,36.88,36.89,152487.0,31.6192,31.6621,31.6192,31.6278,152487.0
2023-03-09 14:45:00,36.89,36.92,36.83,36.85,159259.0,31.6278,31.6535,31.5763,31.5935,159259.0
2023-03-09 14:50:00,36.85,36.86,36.81,36.82,147501.0,31.5935,31.6021,31.5592,31.5678,147501.0
2023-03-09 14:55:00,36.82,36.83,36.77,36.78,227617.0,31.5678,31.5763,31.5249,31.5335,227617.0
2023-03-09 15:00:00,36.78,36.8,36.75,36.77,211786.0,31.5335,31.5506,31.5077,31.5249,211786.0
2023-03-09 15:05:00,36.77,36.78,36.71,36.75,281407.0,31.5249,31.5335,31.4735,31.5077,281407.0
2023-03-09 15:10:00,36.74,36.75,36.72,36.73,151495.0,31.4992,31.5077,31.482,31.4906,151495.0
2023-03-09 15:15:00,36.73,36.74,36.66,36.66,242055.0,31.4906,31.4992,31.4306,31.4306,242055.0
2023-03-09 15:20:00,36.66,36.7,36.59,36.66,363231.0,31.4306,31.4649,31.3706,31.4306,363231.0
2023-03-09 15:25:00,36.66,36.74,36.64,36.66,265366.0,31.4306,31.4992,31.4134,31.4306,265366.0
2023-03-09 15:30:00,36.66,36.77,36.65,36.73,396941.0,31.4306,31.5249,31.422,31.4906,396941.0
2023-03-09 15:35:00,36.73,36.77,36.67,36.76,298580.0,31.4906,31.5249,31.4392,31.5163,298580.0
2023-03-09 15:40:00,36.76,36.76,36.7,36.7,426531.0,31.5163,31.5163,31.4649,31.4649,426531.0
2023-03-09 15:45:00,36.7,36.71,36.62,36.64,766255.0,31.4649,31.4735,31.3963,31.4134,766255.0
2023-03-09 15:50:00,36.64,36.74,36.63,36.68,671314.0,31.4134,31.4992,31.4049,31.4477,671314.0
2023-03-09 15:55:00,36.68,36.69,36.52,36.55,1405258.0,31.4477,31.4563,31.3106,31.3363,1405258.0
2023-03-10 09:30:00,36.64,36.73,36.45,36.54,874229.0,31.4134,31.4906,31.2505,31.3277,874229.0
2023-03-10 09:35:00,36.54,36.63,36.47,36.55,336580.0,31.3277,31.4049,31.2677,31.3363,336580.0
2023-03-10 09:40:00,36.54,36.58,36.47,36.56,269845.0,31.3277,31.362,31.2677,31.3448,269845.0
2023-03-10 09:45:00,36.57,36.63,36.5,36.61,285807.0,31.3534,31.4049,31.2934,31.3877,285807.0
2023-03-10 09:50:00,36.61,36.76,36.58,36.71,371525.0,31.3877,31.5163,31.362,31.4735,371525.0
2023-03-10 09:55:00,36.71,36.78,36.64,36.74,319145.0,31.4735,31.5335,31.4134,31.4992,319145.0
2023-03-10 10:00:00,36.73,36.87,36.73,36.81,461561.0,31.4906,31.6106,31.4906,31.5592,461561.0
2023-03-10 10:05:00,36.81,36.91,36.79,36.83,491176.0,31.5592,31.6449,31.542,31.5763,491176.0
2023-03-10 10:10:00,36.82,36.92,36.79,36.91,326725.0,31.5678,31.6535,31.542,31.6449,326725.0
2023-03-10 10:15:00,36.91,36.91,36.67,36.67,292230.0,31.6449,31.6449,31.4392,31.4392,292230.0
2023-03-10 10:20:00,36.67,36.72,36.65,36.66,259498.0,31.4392,31.482,31.422,31.4306,259498.0
2023-03-10 10:25:00,36.66,36.7,36.6,36.63,355004.0,31.4306,31.4649,31.3791,31.4049,355004.0
2023-03-10 10:30:00,36.63,36.7,36.58,36.66,283575.0,31.4049,31.4649,31.362,31.4306,283575.0
2023-03-10 10:35:00,36.66,36.69,36.6,36.65,313891.0,31.4306,31.4563,31.3791,31.422,313891.0
2023-03-10 10:40:00,36.64,36.67,36.53,36.55,232699.0,31.4134,31.4392,31.3191,31.3363,232699.0
2023-03-10 10:45:00,36.55,36.64,36.54,36.62,389616.0,31.3363,31.4134,31.3277,31.3963,389616.0
2023-03-10 10:50:00,36.61,36.69,36.59,36.69,300126.0,31.3877,31.4563,31.3706,31.4563,300126.0
2023-03-10 10:55:00,36.69,36.79,36.68,36.77,257078.0,31.4563,31.542,31.4477,31.5249,257078.0
2023-03-10 11:00:00,36.77,36.79,36.7,36.72,238232.0,31.5249,31.542,31.4649,31.482,238232.0
2023-03-10 11:05:00,36.71,36.77,36.69,36.75,163831.0,31.4735,31.5249,31.4563,31.5077,163831.0
2023-03-10 11:10:00,36.75,36.79,36.66,36.66,132546.0,31.5077,31.542,31.4306,31.4306,132546.0
2023-03-10 11:15:00,36.66,36.68,36.63,36.66,201122.0,31.4306,31.4477,31.4049,31.4306,201122.0
2023-03-10 11:20:00,36.65,36.72,36.64,36.68,140140.0,31.422,31.482,31.4134,31.4477,140140.0
2023-03-10 11:25:00,36.68,36.77,36.66,36.75,257184.0,31.4477,31.5249,31.4306,31.5077,257184.0
2023-03-10 11:30:00,36.75,36.8,36.74,36.75,203467.0,31.5077,31.5506,31.4992,31.5077,203467.0
2023-03-10 11:35:00,36.75,36.8,36.73,36.76,238494.0,31.5077,31.5506,31.4906,31.5163,238494.0
2023-03-10 11:40:00,36.76,36.8,36.73,36.77,151623.0,31.5163,31.5506,31.4906,31.5249,151623.0
2023-03-10 11:45:00,36.77,36.77,36.69,36.73,146973.0,31.5249,31.5249,31.4563,31.4906,146973.0
2023-03-10 11:50:00,36.72,36.79,36.7,36.79,194316.0,31.482,31.542,31.4649,31.542,194316.0
2023-03-10 11:55:00,36.79,36.79,36.73,36.77,173836.0,31.542,31.542,31.4906,31.5249,173836.0
2023-03-10 12:00:00,36.78,36.79,36.74,36.75,136161.0,31.5335,31.542,31.4992,31.5077,136161.0
2023-03-10 12:05:00,36.75,36.79,36.74,36.77,146110.0,31.5077,31.542,31.4992,31.5249,146110.0
2023-03-10 12:10:00,36.77,36.77,36.72,36.76,74343.0,31.5249,31.5249,31.482,31.5163,74343.0
2023-03-10 12:15:00,36.75,36.8,36.73,36.73,128897.0,31.5077,31.5506,31.4906,31.4906,128897.0
2023-03-10 12:20:00,36.73,36.75,36.66,36.67,132711.0,31.4906,31.5077,31.4306,31.4392,132711.0
2023-03-10 12:25:00,36.66,36.69,36.63,36.69,174697.0,31.4306,31.4563,31.4049,31.4563,174697.0
2023-03-10 12:30:00,36.69,36.77,36.69,36.74,148739.0,31.4563,31.5249,31.4563,31.4992,148739.0
2023-03-10 12:35:00,36.74,36.82,36.74,36.79,132172.0,31.4992,31.5678,31.4992,31.542,132172.0
2023-03-10 12:40:00,36.8,36.81,36.77,36.8,85068.0,31.5506,31.5592,31.5249,31.5506,85068.0
2023-03-10 12:45:00,36.8,36.82,36.71,36.73,142197.0,31.5506,31.5678,31.4735,31.4906,142197.0
2023-03-10 12:50:00,36.72,36.73,36.66,36.69,112981.0,31.482,31.4906,31.4306,31.4563,112981.0
2023-03-10 12:55:00,36.69,36.69,36.64,36.64,117076.0,31.4563,31.4563,31.4134,31.4134,117076.0
2023-03-10 13:00:00,36.65,36.69,36.64,36.66,109309.0,31.422,31.4563,31.4134,31.4306,109309.0
2023-03-10 13:05:00,36.66,36.68,36.64,36.66,87955.0,31.4306,31.4477,31.4134,31.4306,87955.0
2023-03-10 13:10:00,36.65,36.69,36.65,36.66,87508.0,31.422,31.4563,31.422,31.4306,87508.0
2023-03-10 13:15:00,36.66,36.67,36.55,36.56,183816.0,31.4306,31.4392,31.3363,31.3448,183816.0
2023-03-10 13:20:00,36.55,36.58,36.46,36.48,315546.0,31.3363,31.362,31.2591,31.2763,315546.0
2023-03-10 13:25:00,36.48,36.5,36.43,36.48,315759.0,31.2763,31.2934,31.2334,31.2763,315759.0
2023-03-10 13:30:00,36.48,36.49,36.41,36.44,143761.0,31.2763,31.2848,31.2162,31.242,143761.0
2023-03-10 13:35:00,36.44,36.48,36.43,36.46,131045.0,31.242,31.2763,31.2334,31.2591,131045.0
2023-03-10 13:40:00,36.46,36.5,36.45,36.49,121282.0,31.2591,31.2934,31.2505,31.2848,121282.0
2023-03-10 13:45:00,36.49,36.51,36.42,36.43,105243.0,31.2848,31.302,31.2248,31.2334,105243.0
2023-03-10 13:50:00,36.42,36.47,36.42,36.44,158815.0,31.2248,31.2677,31.2248,31.242,158815.0
2023-03-10 13:55:00,36.45,36.49,36.43,36.46,114710.0,31.2505,31.2848,31.2334,31.2591,114710.0
2023-03-10 14:00:00,36.46,36.6,36.46,36.59,209281.0,31.2591,31.3791,31.2591,31.3706,209281.0
2023-03-10 14:05:00,36.58,36.67,36.54,36.66,211534.0,31.362,31.4392,31.3277,31.4306,211534.0
2023-03-10 14:10:00,36.67,36.71,36.59,36.6,219151.0,31.4392,31.4735,31.3706,31.3791,219151.0
2023-03-10 14:15:00,36.6,36.68,36.6,36.68,218919.0,31.3791,31.4477,31.3791,31.4477,218919.0
2023-03-10 14:20:00,36.68,36.7,36.6,36.62,134891.0,31.4477,31.4649,31.3791,31.3963,134891.0
2023-03-10 14:25:00,36.61,36.63,36.59,36.6,116520.0,31.3877,31.4049,31.3706,31.3791,116520.0
2023-03-10 14:30:00,36.59,36.71,36.59,36.7,118087.0,31.3706,31.4735,31.3706,31.4649,118087.0
2023-03-10 14:35:00,36.69,36.74,36.66,36.73,199585.0,31.4563,31.4992,31.4306,31.4906,199585.0
2023-03-10 14:40:00,36.73,36.79,36.68,36.72,219425.0,31.4906,31.542,31.4477,31.482,219425.0
2023-03-10 14:45:00,36.72,36.82,36.72,36.82,239119.0,31.482,31.5678,31.482,31.5678,239119.0
2023-03-10 14:50:00,36.81,36.84,36.76,36.8,158907.0,31.5592,31.5849,31.5163,31.5506,158907.0
2023-03-10 14:55:00,36.8,36.84,36.74,36.77,193108.0,31.5506,31.5849,31.4992,31.5249,193108.0
2023-03-10 15:00:00,36.77,36.78,36.69,36.74,147375.0,31.5249,31.5335,31.4563,31.4992,147375.0
2023-03-10 15:05:00,36.75,36.75,36.66,36.74,150051.0,31.5077,31.5077,31.4306,31.4992,150051.0
2023-03-10 15:10:00,36.74,36.83,36.72,36.77,200593.0,31.4992,31.5763,31.482,31.5249,200593.0
2023-03-10 15:15:00,36.77,36.8,36.66,36.67,185979.0,31.5249,31.5506,31.4306,31.4392,185979.0
2023-03-10 15:20:00,36.67,36.71,36.65,36.7,178028.0,31.4392,31.4735,31.422,31.4649,178028.0
2023-03-10 15:25:00,36.7,36.75,36.69,36.72,152810.0,31.4649,31.5077,31.4563,31.482,152810.0
2023-03-10 15:30:00,36.73,36.75,36.7,36.71,174265.0,31.4906,31.5077,31.4649,31.4735,174265.0
2023-03-10 15:35:00,36.7,36.71,36.66,36.66,265166.0,31.4649,31.4735,31.4306,31.4306,265166.0
2023-03-10 15:40:00,36.66,36.67,36.61,36.64,317839.0,31.4306,31.4392,31.3877,31.4134,317839.0
2023-03-10 15:45:00,36.64,36.68,36.62,36.65,390799.0,31.4134,31.4477,31.3963,31.422,390799.0
2023-03-10 15:50:00,36.64,36.74,36.61,36.62,696374.0,31.4134,31.4992,31.3877,31.3963,696374.0
2023-03-10 15:55:00,36.63,36.73,36.61,36.69,1005290.0,31.4049,31.4906,31.3877,31.4563,1005290.0
2023-03-13 09:30:00,36.54,36.74,36.39,36.71,821188.0,31.3277,31.4992,31.1991,31.4735,821188.0
2023-03-13 09:35:00,36.72,36.8,36.68,36.8,385796.0,31.482,31.5506,31.4477,31.5506,385796.0
2023-03-13 09:40:00,36.8,36.82,36.69,36.79,334399.0,31.5506,31.5678,31.4563,31.542,334399.0
2023-03-13 09:45:00,36.79,36.85,36.69,36.79,268650.0,31.542,31.5935,31.4563,31.542,268650.0
2023-03-13 09:50:00,36.78,37.04,36.78,37.02,343993.0,31.5335,31.7564,31.5335,31.7392,343993.0
2023-03-13 09:55:00,37.02,37.1,36.96,37.05,330905.0,31.7392,31.8078,31.6878,31.765,330905.0
2023-03-13 10:00:00,37.05,37.26,36.99,37.23,416464.0,31.765,31.945,31.7135,31.9193,416464.0
2023-03-13 10:05:00,37.23,37.33,37.14,37.21,280520.0,31.9193,32.005,31.8421,31.9021,280520.0
2023-03-13 10:10:00,37.22,37.23,37.0,37.03,285499.0,31.9107,31.9193,31.7221,31.7478,285499.0
2023-03-13 10:15:00,37.03,37.04,36.89,36.95,203299.0,31.7478,31.7564,31.6278,31.6792,203299.0
2023-03-13 10:20:00,36.95,36.98,36.83,36.87,267580.0,31.6792,31.7049,31.5763,31.6106,267580.0
2023-03-13 10:25:00,36.88,36.9,36.78,36.8,216016.0,31.6192,31.6363,31.5335,31.5506,216016.0
2023-03-13 10:30:00,36.81,37.0,36.81,36.97,228344.0,31.5592,31.7221,31.5592,31.6964,228344.0
2023-03-13 10:35:00,36.97,37.0,36.88,36.91,202075.0,31.6964,31.7221,31.6192,31.6449,202075.0
2023-03-13 10:40:00,36.91,36.94,36.79,36.88,223413.0,31.6449,31.6706,31.542,31.6192,223413.0
2023-03-13 10:45:00,36.87,36.91,36.82,36.9,200025.0,31.6106,31.6449,31.5678,31.6363,200025.0
2023-03-13 10:50:00,36.9,36.93,36.71,36.85,210110.0,31.6363,31.6621,31.4735,31.5935,210110.0
2023-03-13 10:55:00,36.86,36.94,36.84,36.94,374522.0,31.6021,31.6706,31.5849,31.6706,374522.0
2023-03-13 11:00:00,36.94,37.03,36.91,36.94,172823.0,31.6706,31.7478,31.6449,31.6706,172823.0
2023-03-13 11:05:00,36.94,36.98,36.88,36.92,209756.0,31.6706,31.7049,31.6192,31.6535,209756.0
2023-03-13 11:10:00,36.91,37.0,36.89,36.95,180447.0,31.6449,31.7221,31.6278,31.6792,180447.0
2023-03-13 11:15:00,36.95,37.04,36.94,36.98,203930.0,31.6792,31.7564,31.6706,31.7049,203930.0
2023-03-13 11:20:00,36.98,37.02,36.91,36.95,268581.0,31.7049,31.7392,31.6449,31.6792,268581.0
2023-03-13 11:25:00,36.95,37.09,36.94,37.07,218147.0,31.6792,31.7992,31.6706,31.7821,218147.0
2023-03-13 11:30:00,37.07,37.09,36.89,36.9,233348.0,31.7821,31.7992,31.6278,31.6363,233348.0
2023-03-13 11:35:00,36.9,36.9,36.79,36.86,252650.0,31.6363,31.6363,31.542,31.6021,252650.0
2023-03-13 11:40:00,36.86,36.9,36.81,36.84,180202.0,31.6021,31.6363,31.5592,31.5849,180202.0
2023-03-13 11:45:00,36.85,36.92,36.81,36.91,194199.0,31.5935,31.6535,31.5592,31.6449,194199.0
2023-03-13 11:50:00,36.91,36.91,36.76,36.77,157761.0,31.6449,31.6449,31.5163,31.5249,157761.0
2023-03-13 11:55:00,36.76,36.9,36.75,36.88,169731.0,31.5163,31.6363,31.5077,31.6192,169731.0
2023-03-13 12:00:00,36.88,37.0,36.8,36.84,203708.0,31.6192,31.7221,31.5506,31.5849,203708.0
2023-03-13 12:05:00,36.85,36.94,36.83,36.94,142440.0,31.5935,31.6706,31.5763,31.6706,142440.0
2023-03-13 12:10:00,36.94,36.94,36.8,36.83,102324.0,31.6706,31.6706,31.5506,31.5763,102324.0
2023-03-13 12:15:00,36.83,36.88,36.78,36.8,116524.0,31.5763,31.6192,31.5335,31.5506,116524.0
2023-03-13 12:20:00,36.8,36.82,36.71,36.72,142244.0,31.5506,31.5678,31.4735,31.482,142244.0
2023-03-13 12:25:00,36.72,36.77,36.7,36.73,175380.0,31.482,31.5249,31.4649,31.4906,175380.0
2023-03-13 12:30:00,36.74,36.75,36.65,36.66,166784.0,31.4992,31.5077,31.422,31.4306,166784.0
2023-03-13 12:35:00,36.65,36.68,36.6,36.6,172678.0,31.422,31.4477,31.3791,31.3791,172678.0
2023-03-13 12:40:00,36.61,36.68,36.57,36.66,161035.0,31.3877,31.4477,31.3534,31.4306,161035.0
2023-03-13 12:45:00,36.66,36.69,36.55,36.58,178794.0,31.4306,31.4563,31.3363,31.362,178794.0
2023-03-13 12:50:00,36.58,36.64,36.54,36.62,133479.0,31.362,31.4134,31.3277,31.3963,133479.0
2023-03-13 12:55:00,36.62,36.63,36.54,36.58,210452.0,31.3963,31.4049,31.3277,31.362,210452.0
2023-03-13 13:00:00,36.58,36.58,36.5,36.52,180806.0,31.362,31.362,31.2934,31.3106,180806.0
2023-03-13 13:05:00,36.51,36.58,36.5,36.58,137753.0,31.302,31.362,31.2934,31.362,137753.0
2023-03-13 13:10:00,36.58,36.64,36.56,36.63,143425.0,31.362,31.4134,31.3448,31.4049,143425.0
2023-03-13 13:15:00,36.64,36.66,36.58,36.64,170922.0,31.4134,31.4306,31.362,31.4134,170922.0
2023-03-13 13:20:00,36.64,36.65,36.58,36.59,161220.0,31.4134,31.422,31.362,31.3706,161220.0
2023-03-13 13:25:00,36.59,36.63,36.55,36.61,154994.0,31.3706,31.4049,31.3363,31.3877,154994.0
2023-03-13 13:30:00,36.6,36.63,36.51,36.51,142172.0,31.3791,31.4049,31.302,31.302,142172.0
2023-03-13 13:35:00,36.52,36.69,36.51,36.66,184745.0,31.3106,31.4563,31.302,31.4306,184745.0
2023-03-13 13:40:00,36.66,36.73,36.62,36.73,199757.0,31.4306,31.4906,31.3963,31.4906,199757.0
2023-03-13 13:45:00,36.73,36.73,36.66,36.7,128784.0,31.4906,31.4906,31.4306,31.4649,128784.0
2023-03-13 13:50:00,36.69,36.73,36.67,36.7,287631.0,31.4563,31.4906,31.4392,31.4649,287631.0
2023-03-13 13:55:00,36.7,36.77,36.67,36.68,150685.0,31.4649,31.5249,31.4392,31.4477,150685.0
2023-03-13 14:00:00,36.68,36.76,36.66,36.73,153383.0,31.4477,31.5163,31.4306,31.4906,153383.0
2023-03-13 14:05:00,36.73,36.75,36.68,36.7,164802.0,31.4906,31.5077,31.4477,31.4649,164802.0
2023-03-13 14:10:00,36.7,36.73,36.65,36.69,215021.0,31.4649,31.4906,31.422,31.4563,215021.0
2023-03-13 14:15:00,36.7,36.77,36.7,36.73,149255.0,31.4649,31.5249,31.4649,31.4906,149255.0
2023-03-13 14:20:00,36.73,36.76,36.68,36.73,138198.0,31.4906,31.5163,31.4477,31.4906,138198.0
2023-03-13 14:25:00,36.74,36.77,36.67,36.7,106902.0,31.4992,31.5249,31.4392,31.4649,106902.0
2023-03-13 14:30:00,36.71,36.77,36.7,36.75,201429.0,31.4735,31.5249,31.4649,31.5077,201429.0
2023-03-13 14:35:00,36.75,36.75,36.65,36.68,118484.0,31.5077,31.5077,31.422,31.4477,118484.0
2023-03-13 14:40:00,36.69,36.73,36.65,36.69,186117.0,31.4563,31.4906,31.422,31.4563,186117.0
2023-03-13 14:45:00,36.69,36.72,36.66,36.66,162143.0,31.4563,31.482,31.4306,31.4306,162143.0
2023-03-13 14:50:00,36.66,36.68,36.64,36.66,118472.0,31.4306,31.4477,31.4134,31.4306,118472.0
2023-03-13 14:55:00,36.67,36.71,36.65,36.68,129137.0,31.4392,31.4735,31.422,31.4477,129137.0
2023-03-13 15:00:00,36.68,36.7,36.62,36.63,197583.0,31.4477,31.4649,31.3963,31.4049,197583.0
2023-03-13 15:05:00,36.63,36.71,36.6,36.61,208037.0,31.4049,31.4735,31.3791,31.3877,208037.0
2023-03-13 15:10:00,36.62,36.65,36.6,36.63,140102.0,31.3963,31.422,31.3791,31.4049,140102.0
2023-03-13 15:15:00,36.63,36.66,36.58,36.6,250975.0,31.4049,31.4306,31.362,31.3791,250975.0
2023-03-13 15:20:00,36.59,36.61,36.53,36.55,224924.0,31.3706,31.3877,31.3191,31.3363,224924.0
2023-03-13 15:25:00,36.55,36.55,36.48,36.52,325807.0,31.3363,31.3363,31.2763,31.3106,325807.0
2023-03-13 15:30:00,36.52,36.6,36.52,36.59,349846.0,31.3106,31.3791,31.3106,31.3706,349846.0
2023-03-13 15:35:00,36.59,36.63,36.56,36.61,197702.0,31.3706,31.4049,31.3448,31.3877,197702.0
2023-03-13 15:40:00,36.62,36.68,36.6,36.62,187813.0,31.3963,31.4477,31.3791,31.3963,187813.0
2023-03-13 15:45:00,36.62,36.64,36.59,36.61,300851.0,31.3963,31.4134,31.3706,31.3877,300851.0
2023-03-13 15:50:00,36.61,36.63,36.54,36.56,657815.0,31.3877,31.4049,31.3277,31.3448,657815.0
2023-03-13 15:55:00,36.55,36.57,36.51,36.53,771333.0,31.3363,31.3534,31.302,31.3191,771333.0
2023-03-14 09:30:00,36.66,36.86,36.63,36.7,621306.0,31.4306,31.6021,31.4049,31.4649,621306.0
2023-03-14 09:35:00,36.71,36.81,36.67,36.68,215064.0,31.4735,31.5592,31.4392,31.4477,215064.0
2023-03-14 09:40:00,36.68,36.69,36.55,36.62,267921.0,31.4477,31.4563,31.3363,31.3963,267921.0
2023-03-14 09:45:00,36.63,36.67,36.6,36.65,215480.0,31.4049,31.4392,31.3791,31.422,215480.0
2023-03-14 09:50:00,36.66,36.72,36.59,36.59,216969.0,31.4306,31.482,31.3706,31.3706,216969.0
2023-03-14 09:55:00,36.59,36.68,36.58,36.65,214745.0,31.3706,31.4477,31.362,31.422,214745.0
2023-03-14 10:00:00,36.65,36.75,36.61,36.73,184810.0,31.422,31.5077,31.3877,31.4906,184810.0
2023-03-14 10:05:00,36.73,36.77,36.69,36.7,151716.0,31.4906,31.5249,31.4563,31.4649,151716.0
2023-03-14 10:10:00,36.7,36.72,36.65,36.7,179180.0,31.4649,31.482,31.422,31.4649,179180.0
2023-03-14 10:15:00,36.7,36.71,36.65,36.65,166859.0,31.4649,31.4735,31.422,31.422,166859.0
2023-03-14 10:20:00,36.66,36.73,36.62,36.67,179636.0,31.4306,31.4906,31.3963,31.4392,179636.0
2023-03-14 10:25:00,36.67,36.67,36.61,36.64,182097.0,31.4392,31.4392,31.3877,31.4134,182097.0
2023-03-14 10:30:00,36.65,36.69,36.61,36.68,222057.0,31.422,31.4563,31.3877,31.4477,222057.0
2023-03-14 10:35:00,36.68,36.77,36.66,36.67,207993.0,31.4477,31.5249,31.4306,31.4392,207993.0
2023-03-14 10:40:00,36.67,36.72,36.66,36.71,146717.0,31.4392,31.482,31.4306,31.4735,146717.0
2023-03-14 10:45:00,36.72,36.76,36.7,36.75,153831.0,31.482,31.5163,31.4649,31.5077,153831.0
2023-03-14 10:50:00,36.76,36.78,36.74,36.74,227463.0,31.5163,31.5335,31.4992,31.4992,227463.0
2023-03-14 10:55:00,36.75,36.77,36.7,36.7,188952.0,31.5077,31.5249,31.4649,31.4649,188952.0
2023-03-14 11:00:00,36.7,36.8,36.67,36.76,195681.0,31.4649,31.5506,31.4392,31.5163,195681.0
2023-03-14 11:05:00,36.77,36.87,36.76,36.85,302587.0,31.5249,31.6106,31.5163,31.5935,302587.0
2023-03-14 11:10:00,36.84,36.85,36.79,36.83,126455.0,31.5849,31.5935,31.542,31.5763,126455.0
2023-03-14 11:15:00,36.82,36.84,36.79,36.8,150482.0,31.5678,31.5849,31.542,31.5506,150482.0
2023-03-14 11:20:00,36.8,36.8,36.76,36.77,126036.0,31.5506,31.5506,31.5163,31.5249,126036.0
2023-03-14 11:25:00,36.77,36.79,36.73,36.73,157318.0,31.5249,31.542,31.4906,31.4906,157318.0
2023-03-14 11:30:00,36.73,36.79,36.72,36.76,136733.0,31.4906,31.542,31.482,31.5163,136733.0
2023-03-14 11:35:00,36.76,36.8,36.72,36.78,193749.0,31.5163,31.5506,31.482,31.5335,193749.0
2023-03-14 11:40:00,36.79,36.8,36.75,36.77,89051.0,31.542,31.5506,31.5077,31.5249,89051.0
2023-03-14 11:45:00,36.77,36.77,36.7,36.75,148245.0,31.5249,31.5249,31.4649,31.5077,148245.0
2023-03-14 11:50:00,36.75,36.77,36.73,36.75,94875.0,31.5077,31.5249,31.4906,31.5077,94875.0
2023-03-14 11:55:00,36.75,36.75,36.71,36.73,121530.0,31.5077,31.5077,31.4735,31.4906,121530.0
2023-03-14 12:00:00,36.73,36.76,36.73,36.74,118807.0,31.4906,31.5163,31.4906,31.4992,118807.0
2023-03-14 12:05:00,36.75,36.77,36.7,36.77,171129.0,31.5077,31.5249,31.4649,31.5249,171129.0
2023-03-14 12:10:00,36.77,36.86,36.76,36.83,285922.0,31.5249,31.6021,31.5163,31.5763,285922.0
2023-03-14 12:15:00,36.83,36.87,36.81,36.81,171160.0,31.5763,31.6106,31.5592,31.5592,171160.0
2023-03-14 12:20:00,36.81,36.86,36.79,36.8,218127.0,31.5592,31.6021,31.542,31.5506,218127.0
2023-03-14 12:25:00,36.8,36.82,36.77,36.79,161556.0,31.5506,31.5678,31.5249,31.542,161556.0
2023-03-14 12:30:00,36.8,36.85,36.79,36.82,117243.0,31.5506,31.5935,31.542,31.5678,117243.0
2023-03-14 12:35:00,36.83,36.86,36.8,36.84,136642.0,31.5763,31.6021,31.5506,31.5849,136642.0
2023-03-14 12:40:00,36.84,36.85,36.79,36.84,178090.0,31.5849,31.5935,31.542,31.5849,178090.0
2023-03-14 12:45:00,36.85,36.86,36.79,36.82,138190.0,31.5935,31.6021,31.542,31.5678,138190.0
2023-03-14 12:50:00,36.82,36.83,36.72,36.76,156206.0,31.5678,31.5763,31.482,31.5163,156206.0
2023-03-14 12:55:00,36.75,36.77,36.72,36.73,131480.0,31.5077,31.5249,31.482,31.4906,131480.0
2023-03-14 13:00:00,36.72,36.77,36.7,36.7,168053.0,31.482,31.5249,31.4649,31.4649,168053.0
2023-03-14 13:05:00,36.7,36.71,36.64,36.64,184972.0,31.4649,31.4735,31.4134,31.4134,184972.0
2023-03-14 13:10:00,36.64,36.66,36.58,36.6,244947.0,31.4134,31.4306,31.362,31.3791,244947.0
2023-03-14 13:15:00,36.59,36.6,36.52,36.58,177120.0,31.3706,31.3791,31.3106,31.362,177120.0
2023-03-14 13:20:00,36.57,36.57,36.5,36.54,181255.0,31.3534,31.3534,31.2934,31.3277,181255.0
2023-03-14 13:25:00,36.54,36.61,36.53,36.57,254371.0,31.3277,31.3877,31.3191,31.3534,254371.0
2023-03-14 13:30:00,36.57,36.59,36.53,36.59,120865.0,31.3534,31.3706,31.3191,31.3706,120865.0
2023-03-14 13:35:00,36.58,36.62,36.57,36.58,163596.0,31.362,31.3963,31.3534,31.362,163596.0
2023-03-14 13:40:00,36.59,36.61,36.55,36.56,141785.0,31.3706,31.3877,31.3363,31.3448,141785.0
2023-03-14 13:45:00,36.56,36.63,36.55,36.63,200410.0,31.3448,31.4049,31.3363,31.4049,200410.0
2023-03-14 13:50:00,36.63,36.67,36.62,36.66,134265.0,31.4049,31.4392,31.3963,31.4306,134265.0
2023-03-14 13:55:00,36.66,36.69,36.65,36.67,134298.0,31.4306,31.4563,31.422,31.4392,134298.0
2023-03-14 14:00:00,36.66,36.7,36.63,36.64,220556.0,31.4306,31.4649,31.4049,31.4134,220556.0
2023-03-14 14:05:00,36.63,36.66,36.57,36.6,142942.0,31.4049,31.4306,31.3534,31.3791,142942.0
2023-03-14 14:10:00,36.59,36.63,36.59,36.6,127966.0,31.3706,31.4049,31.3706,31.3791,127966.0
2023-03-14 14:15:00,36.6,36.62,36.54,36.62,129910.0,31.3791,31.3963,31.3277,31.3963,129910.0
2023-03-14 14:20:00,36.61,36.61,36.56,36.61,134619.0,31.3877,31.3877,31.3448,31.3877,134619.0
2023-03-14 14:25:00,36.59,36.64,36.58,36.61,160506.0,31.3706,31.4134,31.362,31.3877,160506.0
2023-03-14 14:30:00,36.6,36.69,36.59,36.68,121511.0,31.3791,31.4563,31.3706,31.4477,121511.0
2023-03-14 14:35:00,36.68,36.69,36.64,36.64,98173.0,31.4477,31.4563,31.4134,31.4134,98173.0
2023-03-14 14:40:00,36.65,36.66,36.6,36.62,149263.0,31.422,31.4306,31.3791,31.3963,149263.0
2023-03-14 14:45:00,36.62,36.67,36.61,36.63,127303.0,31.3963,31.4392,31.3877,31.4049,127303.0
2023-03-14 14:50:00,36.63,36.68,36.62,36.65,120143.0,31.4049,31.4477,31.3963,31.422,120143.0
2023-03-14 14:55:00,36.65,36.67,36.61,36.64,130501.0,31.422,31.4392,31.3877,31.4134,130501.0
2023-03-14 15:00:00,36.64,36.69,36.62,36.64,127138.0,31.4134,31.4563,31.3963,31.4134,127138.0
2023-03-14 15:05:00,36.64,36.65,36.57,36.61,151620.0,31.4134,31.422,31.3534,31.3877,151620.0
2023-03-14 15:10:00,36.6,36.61,36.53,36.55,195029.0,31.3791,31.3877,31.3191,31.3363,195029.0
2023-03-14 15:15:00,36.55,36.63,36.52,36.63,206417.0,31.3363,31.4049,31.3106,31.4049,206417.0
2023-03-14 15:20:00,36.63,36.64,36.59,36.61,192904.0,31.4049,31.4134,31.3706,31.3877,192904.0
2023-03-14 15:25:00,36.62,36.66,36.6,36.64,118343.0,31.3963,31.4306,31.3791,31.4134,118343.0
2023-03-14 15:30:00,36.64,36.7,36.62,36.69,216381.0,31.4134,31.4649,31.3963,31.4563,216381.0
2023-03-14 15:35:00,36.7,36.75,36.69,36.69,229230.0,31.4649,31.5077,31.4563,31.4563,229230.0
2023-03-14 15:40:00,36.7,36.73,36.68,36.71,234173.0,31.4649,31.4906,31.4477,31.4735,234173.0
2023-03-14 15:45:00,36.72,36.78,36.69,36.77,292653.0,31.482,31.5335,31.4563,31.5249,292653.0
2023-03-14 15:50:00,36.78,36.85,36.78,36.83,475624.0,31.5335,31.5935,31.5335,31.5763,475624.0
2023-03-14 15:55:00,36.83,36.94,36.81,36.85,1333667.0,31.5763,31.6706,31.5592,31.5935,1333667.0
2023-03-15 09:30:00,36.69,36.69,36.53,36.58,635280.0,31.4563,31.4563,31.3191,31.362,635280.0
2023-03-15 09:35:00,36.58,36.67,36.51,36.64,214552.0,31.362,31.4392,31.302,31.4134,214552.0
2023-03-15 09:40:00,36.64,36.8,36.63,36.8,219175.0,31.4134,31.5506,31.4049,31.5506,219175.0
2023-03-15 09:45:00,36.8,36.82,36.7,36.73,174081.0,31.5506,31.5678,31.4649,31.4906,174081.0
2023-03-15 09:50:00,36.73,36.83,36.72,36.79,192368.0,31.4906,31.5763,31.482,31.542,192368.0
2023-03-15 09:55:00,36.79,36.79,36.66,36.71,157741.0,31.542,31.542,31.4306,31.4735,157741.0
2023-03-15 10:00:00,36.72,36.81,36.68,36.8,156264.0,31.482,31.5592,31.4477,31.5506,156264.0
2023-03-15 10:05:00,36.8,36.98,36.79,36.97,275493.0,31.5506,31.7049,31.542,31.6964,275493.0
2023-03-15 10:10:00,36.97,37.01,36.85,36.86,171929.0,31.6964,31.7307,31.5935,31.6021,171929.0
2023-03-15 10:15:00,36.86,36.92,36.83,36.92,119181.0,31.6021,31.6535,31.5763,31.6535,119181.0
2023-03-15 10:20:00,36.92,36.96,36.9,36.92,132636.0,31.6535,31.6878,31.6363,31.6535,132636.0
2023-03-15 10:25:00,36.91,36.93,36.82,36.85,215198.0,31.6449,31.6621,31.5678,31.5935,215198.0
2023-03-15 10:30:00,36.85,36.91,36.79,36.81,152244.0,31.5935,31.6449,31.542,31.5592,152244.0
2023-03-15 10:35:00,36.81,36.92,36.79,36.87,132900.0,31.5592,31.6535,31.542,31.6106,132900.0
2023-03-15 10:40:00,36.88,36.89,36.77,36.8,122031.0,31.6192,31.6278,31.5249,31.5506,122031.0
2023-03-15 10:45:00,36.81,36.88,36.8,36.85,172409.0,31.5592,31.6192,31.5506,31.5935,172409.0
2023-03-15 10:50:00,36.86,36.95,36.83,36.92,156432.0,31.6021,31.6792,31.5763,31.6535,156432.0
2023-03-15 10:55:00,36.93,36.98,36.88,36.88,295402.0,31.6621,31.7049,31.6192,31.6192,295402.0
2023-03-15 11:00:00,36.89,36.94,36.86,36.88,151348.0,31.6278,31.6706,31.6021,31.6192,151348.0
2023-03-15 11:05:00,36.88,36.92,36.84,36.87,196340.0,31.6192,31.6535,31.5849,31.6106,196340.0
2023-03-15 11:10:00,36.87,36.92,36.85,36.9,199541.0,31.6106,31.6535,31.5935,31.6363,199541.0
2023-03-15 11:15:00,36.9,36.93,36.85,36.9,110606.0,31.6363,31.6621,31.5935,31.6363,110606.0
2023-03-15 11:20:00,36.9,36.9,36.78,36.82,162832.0,31.6363,31.6363,31.5335,31.5678,162832.0
2023-03-15 11:25:00,36.82,36.87,36.81,36.82,81344.0,31.5678,31.6106,31.5592,31.5678,81344.0
2023-03-15 11:30:00,36.82,36.91,36.81,36.85,268710.0,31.5678,31.6449,31.5592,31.5935,268710.0
2023-03-15 11:35:00,36.84,36.85,36.8,36.83,135241.0,31.5849,31.5935,31.5506,31.5763,135241.0
2023-03-15 11:40:00,36.82,36.91,36.82,36.89,109196.0,31.5678,31.6449,31.5678,31.6278,109196.0
2023-03-15 11:45:00,36.9,36.98,36.88,36.91,151884.0,31.6363,31.7049,31.6192,31.6449,151884.0
2023-03-15 11:50:00,36.91,36.93,36.84,36.85,152898.0,31.6449,31.6621,31.5849,31.5935,152898.0
2023-03-15 11:55:00,36.84,36.86,36.77,36.78,132113.0,31.5849,31.6021,31.5249,31.5335,132113.0
2023-03-15 12:00:00,36.77,36.84,36.77,36.78,115644.0,31.5249,31.5849,31.5249,31.5335,115644.0
2023-03-15 12:05:00,36.79,36.8,36.76,36.79,98401.0,31.542,31.5506,31.5163,31.542,98401.0
2023-03-15 12:10:00,36.78,36.82,36.76,36.81,120649.0,31.5335,31.5678,31.5163,31.5592,120649.0
2023-03-15 12:15:00,36.8,36.85,36.78,36.82,134797.0,31.5506,31.5935,31.5335,31.5678,134797.0
2023-03-15 12:20:00,36.82,36.85,36.79,36.81,132618.0,31.5678,31.5935,31.542,31.5592,132618.0
2023-03-15 12:25:00,36.8,36.86,36.79,36.83,170225.0,31.5506,31.6021,31.542,31.5763,170225.0
2023-03-15 12:30:00,36.83,36.89,36.82,36.84,123890.0,31.5763,31.6278,31.5678,31.5849,123890.0
2023-03-15 12:35:00,36.84,36.86,36.78,36.81,133590.0,31.5849,31.6021,31.5335,31.5592,133590.0
2023-03-15 12:40:00,36.81,36.81,36.76,36.79,152716.0,31.5592,31.5592,31.5163,31.542,152716.0
2023-03-15 12:45:00,36.8,36.83,36.78,36.8,129147.0,31.5506,31.5763,31.5335,31.5506,129147.0
2023-03-15 12:50:00,36.81,36.81,36.72,36.75,111972.0,31.5592,31.5592,31.482,31.5077,111972.0
2023-03-15 12:55:00,36.75,36.77,36.73,36.74,106988.0,31.5077,31.5249,31.4906,31.4992,106988.0
2023-03-15 13:00:00,36.73,36.74,36.7,36.73,105395.0,31.4906,31.4992,31.4649,31.4906,105395.0
2023-03-15 13:05:00,36.73,36.81,36.72,36.78,136433.0,31.4906,31.5592,31.482,31.5335,136433.0
2023-03-15 13:10:00,36.79,36.83,36.78,36.83,99126.0,31.542,31.5763,31.5335,31.5763,99126.0
2023-03-15 13:15:00,36.83,36.85,36.8,36.84,133209.0,31.5763,31.5935,31.5506,31.5849,133209.0
2023-03-15 13:20:00,36.84,36.91,36.83,36.87,147068.0,31.5849,31.6449,31.5763,31.6106,147068.0
2023-03-15 13:25:00,36.86,36.89,36.85,36.88,138806.0,31.6021,31.6278,31.5935,31.6192,138806.0
2023-03-15 13:30:00,36.89,36.89,36.79,36.85,259706.0,31.6278,31.6278,31.542,31.5935,259706.0
2023-03-15 13:35:00,36.85,36.87,36.8,36.82,120097.0,31.5935,31.6106,31.5506,31.5678,120097.0
2023-03-15 13:40:00,36.82,36.84,36.78,36.8,109883.0,31.5678,31.5849,31.5335,31.5506,109883.0
2023-03-15 13:45:00,36.79,36.85,36.78,36.85,101693.0,31.542,31.5935,31.5335,31.5935,101693.0
2023-03-15 13:50:00,36.84,36.94,36.84,36.94,110080.0,31.5849,31.6706,31.5849,31.6706,110080.0
2023-03-15 13:55:00,36.93,36.98,36.92,36.94,109297.0,31.6621,31.7049,31.6535,31.6706,109297.0
2023-03-15 14:00:00,36.94,36.94,36.88,36.93,111040.0,31.6706,31.6706,31.6192,31.6621,111040.0
2023-03-15 14:05:00,36.93,36.95,36.9,36.95,105323.0,31.6621,31.6792,31.6363,31.6792,105323.0
2023-03-15 14:10:00,36.94,36.99,36.94,36.96,98378.0,31.6706,31.7135,31.6706,31.6878,98378.0
2023-03-15 14:15:00,36.96,37.04,36.93,37.02,203108.0,31.6878,31.7564,31.6621,31.7392,203108.0
2023-03-15 14:20:00,37.02,37.12,37.01,37.1,207911.0,31.7392,31.825,31.7307,31.8078,207911.0
2023-03-15 14:25:00,37.09,37.26,37.08,37.15,349780.0,31.7992,31.945,31.7907,31.8507,349780.0
2023-03-15 14:30:00,37.16,37.21,37.12,37.16,174570.0,31.8593,31.9021,31.825,31.8593,174570.0
2023-03-15 14:35:00,37.16,37.19,37.1,37.14,165236.0,31.8593,31.885,31.8078,31.8421,165236.0
2023-03-15 14:40:00,37.14,37.16,37.11,37.14,159848.0,31.8421,31.8593,31.8164,31.8421,159848.0
2023-03-15 14:45:00,37.15,37.15,37.05,37.06,129343.0,31.8507,31.8507,31.765,31.7735,129343.0
2023-03-15 14:50:00,37.05,37.11,37.02,37.09,149925.0,31.765,31.8164,31.7392,31.7992,149925.0
2023-03-15 14:55:00,37.09,37.12,37.04,37.06,130282.0,31.7992,31.825,31.7564,31.7735,130282.0
2023-03-15 15:00:00,37.06,37.09,36.99,37.02,138920.0,31.7735,31.7992,31.7135,31.7392,138920.0
2023-03-15 15:05:00,37.02,37.09,36.96,36.98,161615.0,31.7392,31.7992,31.6878,31.7049,161615.0
2023-03-15 15:10:00,36.97,37.05,36.95,37.01,150079.0,31.6964,31.765,31.6792,31.7307,150079.0
2023-03-15 15:15:00,37.01,37.06,37.0,37.01,177454.0,31.7307,31.7735,31.7221,31.7307,177454.0
2023-03-15 15:20:00,37.01,37.08,36.98,37.04,231190.0,31.7307,31.7907,31.7049,31.7564,231190.0
2023-03-15 15:25:00,37.04,37.06,37.0,37.02,279816.0,31.7564,31.7735,31.7221,31.7392,279816.0
2023-03-15 15:30:00,37.01,37.07,36.97,37.0,246233.0,31.7307,31.7821,31.6964,31.7221,246233.0
2023-03-15 15:35:00,37.0,37.01,36.94,36.98,220977.0,31.7221,31.7307,31.6706,31.7049,220977.0
2023-03-15 15:40:00,36.98,36.99,36.92,36.98,233434.0,31.7049,31.7135,31.6535,31.7049,233434.0
2023-03-15 15:45:00,36.98,37.0,36.93,36.95,272230.0,31.7049,31.7221,31.6621,31.6792,272230.0
2023-03-15 15:50:00,36.95,36.96,36.89,36.92,444411.0,31.6792,31.6878,31.6278,31.6535,444411.0
2023-03-15 15:55:00,36.93,37.08,36.92,37.08,1128848.0,31.6621,31.7907,31.6535,31.7907,1128848.0
2023-03-16 09:30:00,36.82,36.88,36.65,36.69,495243.0,31.5678,31.6192,31.422,31.4563,495243.0
2023-03-16 09:35:00,36.69,36.75,36.64,36.69,159594.0,31.4563,31.5077,31.4134,31.4563,159594.0
2023-03-16 09:40:00,36.68,36.72,36.55,36.57,205584.0,31.4477,31.482,31.3363,31.3534,205584.0
2023-03-16 09:45:00,36.58,36.64,36.57,36.58,241835.0,31.362,31.4134,31.3534,31.362,241835.0
2023-03-16 09:50:00,36.58,36.61,36.52,36.58,150400.0,31.362,31.3877,31.3106,31.362,150400.0
2023-03-16 09:55:00,36.58,36.7,36.57,36.7,274431.0,31.362,31.4649,31.3534,31.4649,274431.0
2023-03-16 10:00:00,36.7,36.72,36.58,36.61,182948.0,31.4649,31.482,31.362,31.3877,182948.0
2023-03-16 10:05:00,36.6,36.62,36.53,36.54,238757.0,31.3791,31.3963,31.3191,31.3277,238757.0
2023-03-16 10:10:00,36.53,36.63,36.52,36.59,222638.0,31.3191,31.4049,31.3106,31.3706,222638.0
2023-03-16 10:15:00,36.59,36.62,36.55,36.61,234304.0,31.3706,31.3963,31.3363,31.3877,234304.0
2023-03-16 10:20:00,36.61,36.63,36.56,36.63,121073.0,31.3877,31.4049,31.3448,31.4049,121073.0
2023-03-16 10:25:00,36.63,36.72,36.62,36.7,148672.0,31.4049,31.482,31.3963,31.4649,148672.0
2023-03-16 10:30:00,36.7,36.78,36.68,36.78,190354.0,31.4649,31.5335,31.4477,31.5335,190354.0
2023-03-16 10:35:00,36.78,36.79,36.72,36.73,148490.0,31.5335,31.542,31.482,31.4906,148490.0
2023-03-16 10:40:00,36.73,36.79,36.71,36.76,198586.0,31.4906,31.542,31.4735,31.5163,198586.0
2023-03-16 10:45:00,36.76,36.83,36.75,36.79,358415.0,31.5163,31.5763,31.5077,31.542,358415.0
2023-03-16 10:50:00,36.79,36.82,36.75,36.8,223669.0,31.542,31.5678,31.5077,31.5506,223669.0
2023-03-16 10:55:00,36.8,36.87,36.79,36.84,248158.0,31.5506,31.6106,31.542,31.5849,248158.0
2023-03-16 11:00:00,36.84,36.87,36.73,36.73,279241.0,31.5849,31.6106,31.4906,31.4906,279241.0
2023-03-16 11:05:00,36.74,36.79,36.7,36.72,288274.0,31.4992,31.542,31.4649,31.482,288274.0
2023-03-16 11:10:00,36.73,36.76,36.7,36.73,314345.0,31.4906,31.5163,31.4649,31.4906,314345.0
2023-03-16 11:15:00,36.73,36.77,36.72,36.74,223476.0,31.4906,31.5249,31.482,31.4992,223476.0
2023-03-16 11:20:00,36.75,36.79,36.71,36.73,288607.0,31.5077,31.542,31.4735,31.4906,288607.0
2023-03-16 11:25:00,36.72,36.77,36.7,36.7,365923.0,31.482,31.5249,31.4649,31.4649,365923.0
2023-03-16 11:30:00,36.71,36.75,36.68,36.74,557777.0,31.4735,31.5077,31.4477,31.4992,557777.0
2023-03-16 11:35:00,36.75,36.76,36.69,36.7,136795.0,31.5077,31.5163,31.4563,31.4649,136795.0
2023-03-16 11:40:00,36.7,36.73,36.68,36.7,190739.0,31.4649,31.4906,31.4477,31.4649,190739.0
2023-03-16 11:45:00,36.7,36.71,36.65,36.68,177747.0,31.4649,31.4735,31.422,31.4477,177747.0
2023-03-16 11:50:00,36.68,36.68,36.65,36.68,193352.0,31.4477,31.4477,31.422,31.4477,193352.0
2023-03-16 11:55:00,36.68,36.69,36.62,36.62,240848.0,31.4477,31.4563,31.3963,31.3963,240848.0
2023-03-16 12:00:00,36.63,36.63,36.51,36.52,407802.0,31.4049,31.4049,31.302,31.3106,407802.0
2023-03-16 12:05:00,36.52,36.55,36.5,36.52,271598.0,31.3106,31.3363,31.2934,31.3106,271598.0
2023-03-16 12:10:00,36.51,36.58,36.51,36.58,277489.0,31.302,31.362,31.302,31.362,277489.0
2023-03-16 12:15:00,36.58,36.6,36.56,36.59,155667.0,31.362,31.3791,31.3448,31.3706,155667.0
2023-03-16 12:20:00,36.59,36.61,36.56,36.59,175841.0,31.3706,31.3877,31.3448,31.3706,175841.0
2023-03-16 12:25:00,36.59,36.64,36.58,36.59,172516.0,31.3706,31.4134,31.362,31.3706,172516.0
2023-03-16 12:30:00,36.59,36.61,36.57,36.6,195226.0,31.3706,31.3877,31.3534,31.3791,195226.0
2023-03-16 12:35:00,36.6,36.61,36.56,36.57,187340.0,31.3791,31.3877,31.3448,31.3534,187340.0
2023-03-16 12:40:00,36.57,36.57,36.52,36.53,212586.0,31.3534,31.3534,31.3106,31.3191,212586.0
2023-03-16 12:45:00,36.52,36.53,36.44,36.5,629148.0,31.3106,31.3191,31.242,31.2934,629148.0
2023-03-16 12:50:00,36.51,36.61,36.5,36.55,427178.0,31.302,31.3877,31.2934,31.3363,427178.0
2023-03-16 12:55:00,36.55,36.58,36.54,36.55,173823.0,31.3363,31.362,31.3277,31.3363,173823.0
2023-03-16 13:00:00,36.55,36.68,36.54,36.68,272070.0,31.3363,31.4477,31.3277,31.4477,272070.0
2023-03-16 13:05:00,36.68,36.7,36.65,36.67,242329.0,31.4477,31.4649,31.422,31.4392,242329.0
2023-03-16 13:10:00,36.66,36.71,36.65,36.67,167091.0,31.4306,31.4735,31.422,31.4392,167091.0
2023-03-16 13:15:00,36.68,36.68,36.6,36.63,241562.0,31.4477,31.4477,31.3791,31.4049,241562.0
2023-03-16 13:20:00,36.63,36.66,36.61,36.65,208057.0,31.4049,31.4306,31.3877,31.422,208057.0
2023-03-16 13:25:00,36.65,36.71,36.64,36.7,160558.0,31.422,31.4735,31.4134,31.4649,160558.0
2023-03-16 13:30:00,36.69,36.73,36.65,36.67,184774.0,31.4563,31.4906,31.422,31.4392,184774.0
2023-03-16 13:35:00,36.67,36.71,36.67,36.7,132124.0,31.4392,31.4735,31.4392,31.4649,132124.0
2023-03-16 13:40:00,36.7,36.72,36.67,36.69,173530.0,31.4649,31.482,31.4392,31.4563,173530.0
2023-03-16 13:45:00,36.68,36.76,36.68,36.73,188154.0,31.4477,31.5163,31.4477,31.4906,188154.0
2023-03-16 13:50:00,36.72,36.73,36.66,36.7,175684.0,31.482,31.4906,31.4306,31.4649,175684.0
2023-03-16 13:55:00,36.7,36.73,36.67,36.73,163306.0,31.4649,31.4906,31.4392,31.4906,163306.0
2023-03-16 14:00:00,36.73,36.75,36.66,36.69,191100.0,31.4906,31.5077,31.4306,31.4563,191100.0
2023-03-16 14:05:00,36.68,36.69,36.63,36.65,186872.0,31.4477,31.4563,31.4049,31.422,186872.0
2023-03-16 14:10:00,36.64,36.67,36.61,36.62,159456.0,31.4134,31.4392,31.3877,31.3963,159456.0
2023-03-16 14:15:00,36.61,36.62,36.57,36.61,211113.0,31.3877,31.3963,31.3534,31.3877,211113.0
2023-03-16 14:20:00,36.61,36.63,36.57,36.57,208402.0,31.3877,31.4049,31.3534,31.3534,208402.0
2023-03-16 14:25:00,36.57,36.58,36.52,36.55,327640.0,31.3534,31.362,31.3106,31.3363,327640.0
2023-03-16 14:30:00,36.55,36.55,36.47,36.48,519318.0,31.3363,31.3363,31.2677,31.2763,519318.0
2023-03-16 14:35:00,36.48,36.53,36.46,36.52,293784.0,31.2763,31.3191,31.2591,31.3106,293784.0
2023-03-16 14:40:00,36.52,36.55,36.51,36.53,291093.0,31.3106,31.3363,31.302,31.3191,291093.0
2023-03-16 14:45:00,36.54,36.54,36.49,36.5,266375.0,31.3277,31.3277,31.2848,31.2934,266375.0
2023-03-16 14:50:00,36.49,36.5,36.46,36.47,265931.0,31.2848,31.2934,31.2591,31.2677,265931.0
2023-03-16 14:55:00,36.47,36.62,36.45,36.59,730494.0,31.2677,31.3963,31.2505,31.3706,730494.0
2023-03-16 15:00:00,36.59,36.62,36.55,36.58,519973.0,31.3706,31.3963,31.3363,31.362,519973.0
2023-03-16 15:05:00,36.59,36.6,36.53,36.54,247105.0,31.3706,31.3791,31.3191,31.3277,247105.0
2023-03-16 15:10:00,36.54,36.56,36.53,36.54,392921.0,31.3277,31.3448,31.3191,31.3277,392921.0
2023-03-16 15:15:00,36.54,36.59,36.52,36.55,227206.0,31.3277,31.3706,31.3106,31.3363,227206.0
2023-03-16 15:20:00,36.55,36.62,36.54,36.61,403210.0,31.3363,31.3963,31.3277,31.3877,403210.0
2023-03-16 15:25:00,36.6,36.61,36.57,36.6,345483.0,31.3791,31.3877,31.3534,31.3791,345483.0
2023-03-16 15:30:00,36.59,36.61,36.56,36.6,311060.0,31.3706,31.3877,31.3448,31.3791,311060.0
2023-03-16 15:35:00,36.59,36.62,36.55,36.59,349292.0,31.3706,31.3963,31.3363,31.3706,349292.0
2023-03-16 15:40:00,36.59,36.66,36.58,36.64,383378.0,31.3706,31.4306,31.362,31.4134,383378.0
2023-03-16 15:45:00,36.63,36.64,36.55,36.57,478101.0,31.4049,31.4134,31.3363,31.3534,478101.0
2023-03-16 15:50:00,36.57,36.57,36.5,36.55,784015.0,31.3534,31.3534,31.2934,31.3363,784015.0
2023-03-16 15:55:00,36.55,36.63,36.54,36.59,1292044.0,31.3363,31.4049,31.3277,31.3706,1292044.0
2023-03-17 09:30:00,36.55,36.57,36.39,36.4,3486497.0,31.3363,31.3534,31.1991,31.2077,3486497.0
2023-03-17 09:35:00,36.41,36.43,36.28,36.35,279384.0,31.2162,31.2334,31.1048,31.1648,279384.0
2023-03-17 09:40:00,36.35,36.42,36.32,36.39,274226.0,31.1648,31.2248,31.1391,31.1991,274226.0
2023-03-17 09:45:00,36.39,36.47,36.34,36.41,276753.0,31.1991,31.2677,31.1562,31.2162,276753.0
2023-03-17 09:50:00,36.41,36.44,36.3,36.34,221383.0,31.2162,31.242,31.1219,31.1562,221383.0
2023-03-17 09:55:00,36.35,36.45,36.35,36.45,192992.0,31.1648,31.2505,31.1648,31.2505,192992.0
2023-03-17 10:00:00,36.45,36.57,36.44,36.54,272037.0,31.2505,31.3534,31.242,31.3277,272037.0
2023-03-17 10:05:00,36.54,36.56,36.46,36.47,173458.0,31.3277,31.3448,31.2591,31.2677,173458.0
2023-03-17 10:10:00,36.47,36.47,36.38,36.41,197732.0,31.2677,31.2677,31.1905,31.2162,197732.0
2023-03-17 10:15:00,36.41,36.5,36.38,36.39,172416.0,31.2162,31.2934,31.1905,31.1991,172416.0
2023-03-17 10:20:00,36.37,36.38,36.23,36.26,367493.0,31.182,31.1905,31.0619,31.0876,367493.0
2023-03-17 10:25:00,36.25,36.27,36.17,36.2,274723.0,31.0791,31.0962,31.0105,31.0362,274723.0
2023-03-17 10:30:00,36.2,36.24,36.16,36.19,187255.0,31.0362,31.0705,31.0019,31.0276,187255.0
2023-03-17 10:35:00,36.2,36.22,36.16,36.2,168190.0,31.0362,31.0533,31.0019,31.0362,168190.0
2023-03-17 10:40:00,36.2,36.23,36.19,36.23,141276.0,31.0362,31.0619,31.0276,31.0619,141276.0
2023-03-17 10:45:00,36.23,36.25,36.2,36.2,164554.0,31.0619,31.0791,31.0362,31.0362,164554.0
2023-03-17 10:50:00,36.2,36.23,36.18,36.21,209686.0,31.0362,31.0619,31.0191,31.0448,209686.0
2023-03-17 10:55:00,36.22,36.31,36.21,36.3,153762.0,31.0533,31.1305,31.0448,31.1219,153762.0
2023-03-17 11:00:00,36.29,36.33,36.25,36.3,211411.0,31.1134,31.1477,31.0791,31.1219,211411.0
2023-03-17 11:05:00,36.3,36.36,36.26,36.33,168218.0,31.1219,31.1734,31.0876,31.1477,168218.0
2023-03-17 11:10:00,36.32,36.36,36.29,36.34,100557.0,31.1391,31.1734,31.1134,31.1562,100557.0
2023-03-17 11:15:00,36.33,36.38,36.31,36.34,84550.0,31.1477,31.1905,31.1305,31.1562,84550.0
2023-03-17 11:20:00,36.34,36.35,36.27,36.28,112241.0,31.1562,31.1648,31.0962,31.1048,112241.0
2023-03-17 11:25:00,36.29,36.29,36.24,36.27,89630.0,31.1134,31.1134,31.0705,31.0962,89630.0
2023-03-17 11:30:00,36.27,36.35,36.27,36.34,98188.0,31.0962,31.1648,31.0962,31.1562,98188.0
2023-03-17 11:35:00,36.34,36.37,36.26,36.27,150641.0,31.1562,31.182,31.0876,31.0962,150641.0
2023-03-17 11:40:00,36.26,36.28,36.23,36.25,145942.0,31.0876,31.1048,31.0619,31.0791,145942.0
2023-03-17 11:45:00,36.24,36.3,36.24,36.28,124377.0,31.0705,31.1219,31.0705,31.1048,124377.0
2023-03-17 11:50:00,36.28,36.33,36.26,36.26,139746.0,31.1048,31.1477,31.0876,31.0876,139746.0
2023-03-17 11:55:00,36.26,36.3,36.23,36.3,246217.0,31.0876,31.1219,31.0619,31.1219,246217.0
2023-03-17 12:00:00,36.3,36.36,36.29,36.34,127004.0,31.1219,31.1734,31.1134,31.1562,127004.0
2023-03-17 12:05:00,36.34,36.46,36.33,36.45,179359.0,31.1562,31.2591,31.1477,31.2505,179359.0
2023-03-17 12:10:00,36.45,36.47,36.42,36.45,127648.0,31.2505,31.2677,31.2248,31.2505,127648.0
2023-03-17 12:15:00,36.44,36.47,36.42,36.43,134261.0,31.242,31.2677,31.2248,31.2334,134261.0
2023-03-17 12:20:00,36.43,36.46,36.39,36.45,153643.0,31.2334,31.2591,31.1991,31.2505,153643.0
2023-03-17 12:25:00,36.46,36.5,36.45,36.48,159248.0,31.2591,31.2934,31.2505,31.2763,159248.0
2023-03-17 12:30:00,36.48,36.55,36.46,36.48,228978.0,31.2763,31.3363,31.2591,31.2763,228978.0
2023-03-17 12:35:00,36.48,36.51,36.45,36.45,145567.0,31.2763,31.302,31.2505,31.2505,145567.0
2023-03-17 12:40:00,36.46,36.49,36.44,36.48,128801.0,31.2591,31.2848,31.242,31.2763,128801.0
2023-03-17 12:45:00,36.47,36.5,36.45,36.45,90109.0,31.2677,31.2934,31.2505,31.2505,90109.0
2023-03-17 12:50:00,36.45,36.49,36.42,36.43,99334.0,31.2505,31.2848,31.2248,31.2334,99334.0
2023-03-17 12:55:00,36.42,36.43,36.4,36.41,134343.0,31.2248,31.2334,31.2077,31.2162,134343.0
2023-03-17 13:00:00,36.41,36.44,36.4,36.44,120033.0,31.2162,31.242,31.2077,31.242,120033.0
2023-03-17 13:05:00,36.43,36.5,36.43,36.48,117813.0,31.2334,31.2934,31.2334,31.2763,117813.0
2023-03-17 13:10:00,36.48,36.52,36.46,36.5,114581.0,31.2763,31.3106,31.2591,31.2934,114581.0
2023-03-17 13:15:00,36.5,36.53,36.48,36.5,105984.0,31.2934,31.3191,31.2763,31.2934,105984.0
2023-03-17 13:20:00,36.5,36.55,36.49,36.52,163625.0,31.2934,31.3363,31.2848,31.3106,163625.0
2023-03-17 13:25:00,36.52,36.55,36.49,36.51,148642.0,31.3106,31.3363,31.2848,31.302,148642.0
2023-03-17 13:30:00,36.51,36.57,36.51,36.54,262480.0,31.302,31.3534,31.302,31.3277,262480.0
2023-03-17 13:35:00,36.53,36.58,36.51,36.58,129610.0,31.3191,31.362,31.302,31.362,129610.0
2023-03-17 13:40:00,36.57,36.59,36.51,36.52,146386.0,31.3534,31.3706,31.302,31.3106,146386.0
2023-03-17 13:45:00,36.52,36.62,36.51,36.59,188984.0,31.3106,31.3963,31.302,31.3706,188984.0
2023-03-17 13:50:00,36.6,36.62,36.56,36.58,112128.0,31.3791,31.3963,31.3448,31.362,112128.0
2023-03-17 13:55:00,36.58,36.58,36.53,36.56,161053.0,31.362,31.362,31.3191,31.3448,161053.0
2023-03-17 14:00:00,36.56,36.61,36.49,36.51,276633.0,31.3448,31.3877,31.2848,31.302,276633.0
2023-03-17 14:05:00,36.51,36.52,36.43,36.44,148438.0,31.302,31.3106,31.2334,31.242,148438.0
2023-03-17 14:10:00,36.44,36.48,36.42,36.48,179791.0,31.242,31.2763,31.2248,31.2763,179791.0
2023-03-17 14:15:00,36.48,36.48,36.43,36.44,222155.0,31.2763,31.2763,31.2334,31.242,222155.0
2023-03-17 14:20:00,36.44,36.46,36.37,36.38,178270.0,31.242,31.2591,31.182,31.1905,178270.0
2023-03-17 14:25:00,36.37,36.41,36.36,36.38,257819.0,31.182,31.2162,31.1734,31.1905,257819.0
2023-03-17 14:30:00,36.38,36.43,36.37,36.4,223266.0,31.1905,31.2334,31.182,31.2077,223266.0
2023-03-17 14:35:00,36.4,36.46,36.39,36.45,242003.0,31.2077,31.2591,31.1991,31.2505,242003.0
2023-03-17 14:40:00,36.44,36.45,36.4,36.45,239463.0,31.242,31.2505,31.2077,31.2505,239463.0
2023-03-17 14:45:00,36.44,36.47,36.42,36.45,171578.0,31.242,31.2677,31.2248,31.2505,171578.0
2023-03-17 14:50:00,36.44,36.5,36.4,36.49,201478.0,31.242,31.2934,31.2077,31.2848,201478.0
2023-03-17 14:55:00,36.49,36.51,36.45,36.46,217013.0,31.2848,31.302,31.2505,31.2591,217013.0
2023-03-17 15:00:00,36.46,36.48,36.44,36.48,167133.0,31.2591,31.2763,31.242,31.2763,167133.0
2023-03-17 15:05:00,36.47,36.55,36.47,36.52,183947.0,31.2677,31.3363,31.2677,31.3106,183947.0
2023-03-17 15:10:00,36.53,36.6,36.52,36.59,301859.0,31.3191,31.3791,31.3106,31.3706,301859.0
2023-03-17 15:15:00,36.59,36.68,36.58,36.64,250499.0,31.3706,31.4477,31.362,31.4134,250499.0
2023-03-17 15:20:00,36.64,36.66,36.6,36.66,167946.0,31.4134,31.4306,31.3791,31.4306,167946.0
2023-03-17 15:25:00,36.65,36.71,36.61,36.69,310502.0,31.422,31.4735,31.3877,31.4563,310502.0
2023-03-17 15:30:00,36.68,36.69,36.64,36.68,326810.0,31.4477,31.4563,31.4134,31.4477,326810.0
2023-03-17 15:35:00,36.68,36.69,36.64,36.65,308718.0,31.4477,31.4563,31.4134,31.422,308718.0
2023-03-17 15:40:00,36.65,36.66,36.6,36.66,331052.0,31.422,31.4306,31.3791,31.4306,331052.0
2023-03-17 15:45:00,36.66,36.67,36.59,36.67,489535.0,31.4306,31.4392,31.3706,31.4392,489535.0
2023-03-17 15:50:00,36.66,36.78,36.66,36.76,691443.0,31.4306,31.5335,31.4306,31.5163,691443.0
2023-03-17 15:55:00,36.76,36.83,36.73,36.8,3186911.0,31.5163,31.5763,31.4906,31.5506,3186911.0
2023-03-20 09:30:00,36.96,37.15,36.93,37.08,517013.0,31.6878,31.8507,31.6621,31.7907,517013.0
2023-03-20 09:35:00,37.08,37.12,37.01,37.12,224120.0,31.7907,31.825,31.7307,31.825,224120.0
2023-03-20 09:40:00,37.12,37.25,37.11,37.14,308111.0,31.825,31.9364,31.8164,31.8421,308111.0
2023-03-20 09:45:00,37.14,37.23,37.07,37.22,188881.0,31.8421,31.9193,31.7821,31.9107,188881.0
2023-03-20 09:50:00,37.23,37.31,37.23,37.27,201036.0,31.9193,31.9879,31.9193,31.9536,201036.0
2023-03-20 09:55:00,37.26,37.37,37.25,37.33,159904.0,31.945,32.0393,31.9364,32.005,159904.0
2023-03-20 10:00:00,37.34,37.41,37.32,37.36,165937.0,32.0136,32.0736,31.9964,32.0307,165937.0
2023-03-20 10:05:00,37.36,37.38,37.3,37.32,148549.0,32.0307,32.0479,31.9793,31.9964,148549.0
2023-03-20 10:10:00,37.33,37.43,37.31,37.34,133701.0,32.005,32.0907,31.9879,32.0136,133701.0
2023-03-20 10:15:00,37.34,37.35,37.23,37.25,189963.0,32.0136,32.0222,31.9193,31.9364,189963.0
2023-03-20 10:20:00,37.25,37.28,37.2,37.27,160079.0,31.9364,31.9621,31.8936,31.9536,160079.0
2023-03-20 10:25:00,37.28,37.29,37.23,37.28,103885.0,31.9621,31.9707,31.9193,31.9621,103885.0
2023-03-20 10:30:00,37.28,37.31,37.24,37.31,147170.0,31.9621,31.9879,31.9278,31.9879,147170.0
2023-03-20 10:35:00,37.31,37.34,37.29,37.34,139848.0,31.9879,32.0136,31.9707,32.0136,139848.0
2023-03-20 10:40:00,37.34,37.36,37.32,37.34,145214.0,32.0136,32.0307,31.9964,32.0136,145214.0
2023-03-20 10:45:00,37.33,37.38,37.32,37.38,163274.0,32.005,32.0479,31.9964,32.0479,163274.0
2023-03-20 10:50:00,37.38,37.43,37.36,37.38,189399.0,32.0479,32.0907,32.0307,32.0479,189399.0
2023-03-20 10:55:00,37.37,37.42,37.35,37.42,186488.0,32.0393,32.0822,32.0222,32.0822,186488.0
2023-03-20 11:00:00,37.41,37.52,37.41,37.48,274467.0,32.0736,32.1679,32.0736,32.1336,274467.0
2023-03-20 11:05:00,37.48,37.52,37.46,37.52,136392.0,32.1336,32.1679,32.1165,32.1679,136392.0
2023-03-20 11:10:00,37.52,37.52,37.43,37.45,277887.0,32.1679,32.1679,32.0907,32.1079,277887.0
2023-03-20 11:15:00,37.45,37.5,37.44,37.44,113031.0,32.1079,32.1508,32.0993,32.0993,113031.0
2023-03-20 11:20:00,37.44,37.45,37.4,37.45,91475.0,32.0993,32.1079,32.065,32.1079,91475.0
2023-03-20 11:25:00,37.45,37.53,37.43,37.51,129440.0,32.1079,32.1765,32.0907,32.1593,129440.0
2023-03-20 11:30:00,37.51,37.53,37.47,37.51,135713.0,32.1593,32.1765,32.125,32.1593,135713.0
2023-03-20 11:35:00,37.51,37.54,37.5,37.52,100116.0,32.1593,32.1851,32.1508,32.1679,100116.0
2023-03-20 11:40:00,37.51,37.54,37.5,37.54,145505.0,32.1593,32.1851,32.1508,32.1851,145505.0
2023-03-20 11:45:00,37.53,37.57,37.51,37.55,136318.0,32.1765,32.2108,32.1593,32.1936,136318.0
2023-03-20 11:50:00,37.55,37.61,37.54,37.61,144646.0,32.1936,32.2451,32.1851,32.2451,144646.0
2023-03-20 11:55:00,37.6,37.65,37.58,37.59,142381.0,32.2365,32.2794,32.2193,32.2279,142381.0
2023-03-20 12:00:00,37.59,37.61,37.54,37.55,126853.0,32.2279,32.2451,32.1851,32.1936,126853.0
2023-03-20 12:05:00,37.55,37.57,37.5,37.5,154673.0,32.1936,32.2108,32.1508,32.1508,154673.0
2023-03-20 12:10:00,37.51,37.54,37.44,37.5,270919.0,32.1593,32.1851,32.0993,32.1508,270919.0
2023-03-20 12:15:00,37.5,37.51,37.45,37.46,121923.0,32.1508,32.1593,32.1079,32.1165,121923.0
2023-03-20 12:20:00,37.46,37.5,37.45,37.48,101743.0,32.1165,32.1508,32.1079,32.1336,101743.0
2023-03-20 12:25:00,37.48,37.51,37.42,37.45,164935.0,32.1336,32.1593,32.0822,32.1079,164935.0
2023-03-20 12:30:00,37.46,37.48,37.42,37.48,216394.0,32.1165,32.1336,32.0822,32.1336,216394.0
2023-03-20 12:35:00,37.48,37.54,37.46,37.52,163188.0,32.1336,32.1851,32.1165,32.1679,163188.0
2023-03-20 12:40:00,37.52,37.55,37.49,37.55,131333.0,32.1679,32.1936,32.1422,32.1936,131333.0
2023-03-20 12:45:00,37.55,37.56,37.53,37.55,91346.0,32.1936,32.2022,32.1765,32.1936,91346.0
2023-03-20 12:50:00,37.54,37.6,37.54,37.59,143484.0,32.1851,32.2365,32.1851,32.2279,143484.0
2023-03-20 12:55:00,37.58,37.65,37.58,37.62,108126.0,32.2193,32.2794,32.2193,32.2536,108126.0
2023-03-20 13:00:00,37.62,37.66,37.61,37.64,130767.0,32.2536,32.2879,32.2451,32.2708,130767.0
2023-03-20 13:05:00,37.65,37.7,37.64,37.66,152807.0,32.2794,32.3222,32.2708,32.2879,152807.0
2023-03-20 13:10:00,37.66,37.68,37.64,37.68,146355.0,32.2879,32.3051,32.2708,32.3051,146355.0
2023-03-20 13:15:00,37.68,37.7,37.67,37.69,111827.0,32.3051,32.3222,32.2965,32.3137,111827.0
2023-03-20 13:20:00,37.69,37.71,37.63,37.64,152649.0,32.3137,32.3308,32.2622,32.2708,152649.0
2023-03-20 13:25:00,37.64,37.64,37.58,37.59,84213.0,32.2708,32.2708,32.2193,32.2279,84213.0
2023-03-20 13:30:00,37.59,37.62,37.55,37.56,101711.0,32.2279,32.2536,32.1936,32.2022,101711.0
2023-03-20 13:35:00,37.57,37.59,37.54,37.59,111349.0,32.2108,32.2279,32.1851,32.2279,111349.0
2023-03-20 13:40:00,37.59,37.61,37.57,37.59,122263.0,32.2279,32.2451,32.2108,32.2279,122263.0
2023-03-20 13:45:00,37.59,37.59,37.56,37.57,123513.0,32.2279,32.2279,32.2022,32.2108,123513.0
2023-03-20 13:50:00,37.57,37.57,37.52,37.52,108548.0,32.2108,32.2108,32.1679,32.1679,108548.0
2023-03-20 13:55:00,37.53,37.54,37.49,37.51,169652.0,32.1765,32.1851,32.1422,32.1593,169652.0
2023-03-20 14:00:00,37.51,37.51,37.42,37.43,162529.0,32.1593,32.1593,32.0822,32.0907,162529.0
2023-03-20 14:05:00,37.44,37.44,37.38,37.41,205387.0,32.0993,32.0993,32.0479,32.0736,205387.0
2023-03-20 14:10:00,37.42,37.45,37.4,37.41,119298.0,32.0822,32.1079,32.065,32.0736,119298.0
2023-03-20 14:15:00,37.41,37.43,37.38,37.4,128357.0,32.0736,32.0907,32.0479,32.065,128357.0
2023-03-20 14:20:00,37.4,37.41,37.38,37.41,105827.0,32.065,32.0736,32.0479,32.0736,105827.0
2023-03-20 14:25:00,37.41,37.41,37.35,37.37,120388.0,32.0736,32.0736,32.0222,32.0393,120388.0
2023-03-20 14:30:00,37.37,37.38,37.28,37.3,199816.0,32.0393,32.0479,31.9621,31.9793,199816.0
2023-03-20 14:35:00,37.3,37.3,37.24,37.25,114364.0,31.9793,31.9793,31.9278,31.9364,114364.0
2023-03-20 14:40:00,37.26,37.3,37.25,37.28,106223.0,31.945,31.9793,31.9364,31.9621,106223.0
2023-03-20 14:45:00,37.29,37.31,37.28,37.28,95545.0,31.9707,31.9879,31.9621,31.9621,95545.0
2023-03-20 14:50:00,37.29,37.35,37.28,37.34,208990.0,31.9707,32.0222,31.9621,32.0136,208990.0
2023-03-20 14:55:00,37.34,37.36,37.29,37.31,115050.0,32.0136,32.0307,31.9707,31.9879,115050.0
2023-03-20 15:00:00,37.31,37.32,37.28,37.3,94805.0,31.9879,31.9964,31.9621,31.9793,94805.0
2023-03-20 15:05:00,37.3,37.34,37.26,37.28,210803.0,31.9793,32.0136,31.945,31.9621,210803.0
2023-03-20 15:10:00,37.28,37.31,37.27,37.3,138073.0,31.9621,31.9879,31.9536,31.9793,138073.0
2023-03-20 15:15:00,37.3,37.31,37.26,37.3,185285.0,31.9793,31.9879,31.945,31.9793,185285.0
2023-03-20 15:20:00,37.3,37.31,37.26,37.28,167852.0,31.9793,31.9879,31.945,31.9621,167852.0
2023-03-20 15:25:00,37.28,37.33,37.28,37.32,166530.0,31.9621,32.005,31.9621,31.9964,166530.0
2023-03-20 15:30:00,37.32,37.37,37.31,37.34,193945.0,31.9964,32.0393,31.9879,32.0136,193945.0
2023-03-20 15:35:00,37.34,37.37,37.32,37.34,156932.0,32.0136,32.0393,31.9964,32.0136,156932.0
2023-03-20 15:40:00,37.33,37.39,37.32,37.39,255063.0,32.005,32.0565,31.9964,32.0565,255063.0
2023-03-20 15:45:00,37.38,37.44,37.37,37.38,348850.0,32.0479,32.0993,32.0393,32.0479,348850.0
2023-03-20 15:50:00,37.38,37.45,37.38,37.43,429676.0,32.0479,32.1079,32.0479,32.0907,429676.0
2023-03-20 15:55:00,37.43,37.46,37.4,37.43,692888.0,32.0907,32.1165,32.065,32.0907,692888.0
2023-03-21 09:30:00,37.72,37.74,37.63,37.68,438214.0,32.3394,32.3565,32.2622,32.3051,438214.0
2023-03-21 09:35:00,37.69,37.74,37.65,37.66,171323.0,32.3137,32.3565,32.2794,32.2879,171323.0
2023-03-21 09:40:00,37.67,37.72,37.6,37.6,129170.0,32.2965,32.3394,32.2365,32.2365,129170.0
2023-03-21 09:45:00,37.61,37.66,37.59,37.6,152848.0,32.2451,32.2879,32.2279,32.2365,152848.0
2023-03-21 09:50:00,37.61,37.61,37.54,37.55,89309.0,32.2451,32.2451,32.1851,32.1936,89309.0
2023-03-21 09:55:00,37.55,37.6,37.53,37.53,91028.0,32.1936,32.2365,32.1765,32.1765,91028.0
2023-03-21 10:00:00,37.54,37.59,37.51,37.52,196349.0,32.1851,32.2279,32.1593,32.1679,196349.0
2023-03-21 10:05:00,37.51,37.54,37.46,37.48,208378.0,32.1593,32.1851,32.1165,32.1336,208378.0
2023-03-21 10:10:00,37.48,37.55,37.48,37.48,197813.0,32.1336,32.1936,32.1336,32.1336,197813.0
2023-03-21 10:15:00,37.48,37.55,37.46,37.54,194180.0,32.1336,32.1936,32.1165,32.1851,194180.0
2023-03-21 10:20:00,37.54,37.57,37.52,37.56,185262.0,32.1851,32.2108,32.1679,32.2022,185262.0
2023-03-21 10:25:00,37.56,37.64,37.56,37.59,205421.0,32.2022,32.2708,32.2022,32.2279,205421.0
2023-03-21 10:30:00,37.59,37.65,37.57,37.59,114926.0,32.2279,32.2794,32.2108,32.2279,114926.0
2023-03-21 10:35:00,37.6,37.6,37.52,37.54,99543.0,32.2365,32.2365,32.1679,32.1851,99543.0
2023-03-21 10:40:00,37.54,37.57,37.49,37.52,91529.0,32.1851,32.2108,32.1422,32.1679,91529.0
2023-03-21 10:45:00,37.52,37.52,37.49,37.51,104892.0,32.1679,32.1679,32.1422,32.1593,104892.0
2023-03-21 10:50:00,37.51,37.53,37.47,37.51,145300.0,32.1593,32.1765,32.125,32.1593,145300.0
2023-03-21 10:55:00,37.5,37.5,37.45,37.46,135982.0,32.1508,32.1508,32.1079,32.1165,135982.0
2023-03-21 11:00:00,37.47,37.5,37.46,37.47,102948.0,32.125,32.1508,32.1165,32.125,102948.0
2023-03-21 11:05:00,37.48,37.5,37.45,37.47,162580.0,32.1336,32.1508,32.1079,32.125,162580.0
2023-03-21 11:10:00,37.47,37.5,37.46,37.49,111405.0,32.125,32.1508,32.1165,32.1422,111405.0
2023-03-21 11:15:00,37.49,37.49,37.44,37.45,120251.0,32.1422,32.1422,32.0993,32.1079,120251.0
2023-03-21 11:20:00,37.45,37.49,37.43,37.47,81939.0,32.1079,32.1422,32.0907,32.125,81939.0
2023-03-21 11:25:00,37.47,37.52,37.46,37.52,110650.0,32.125,32.1679,32.1165,32.1679,110650.0
2023-03-21 11:30:00,37.51,37.6,37.5,37.57,111599.0,32.1593,32.2365,32.1508,32.2108,111599.0
2023-03-21 11:35:00,37.57,37.57,37.49,37.5,143246.0,32.2108,32.2108,32.1422,32.1508,143246.0
2023-03-21 11:40:00,37.5,37.51,37.44,37.45,185024.0,32.1508,32.1593,32.0993,32.1079,185024.0
2023-03-21 11:45:00,37.45,37.46,37.42,37.44,117827.0,32.1079,32.1165,32.0822,32.0993,117827.0
2023-03-21 11:50:00,37.44,37.45,37.39,37.4,96319.0,32.0993,32.1079,32.0565,32.065,96319.0
2023-03-21 11:55:00,37.39,37.43,37.37,37.39,101894.0,32.0565,32.0907,32.0393,32.0565,101894.0
2023-03-21 12:00:00,37.39,37.46,37.36,37.44,101057.0,32.0565,32.1165,32.0307,32.0993,101057.0
2023-03-21 12:05:00,37.43,37.46,37.4,37.4,80184.0,32.0907,32.1165,32.065,32.065,80184.0
2023-03-21 12:10:00,37.4,37.42,37.39,37.41,63939.0,32.065,32.0822,32.0565,32.0736,63939.0
2023-03-21 12:15:00,37.41,37.47,37.4,37.45,90541.0,32.0736,32.125,32.065,32.1079,90541.0
2023-03-21 12:20:00,37.45,37.48,37.43,37.45,77446.0,32.1079,32.1336,32.0907,32.1079,77446.0
2023-03-21 12:25:00,37.46,37.5,37.46,37.48,69086.0,32.1165,32.1508,32.1165,32.1336,69086.0
2023-03-21 12:30:00,37.48,37.54,37.48,37.51,132429.0,32.1336,32.1851,32.1336,32.1593,132429.0
2023-03-21 12:35:00,37.5,37.51,37.42,37.44,50062.0,32.1508,32.1593,32.0822,32.0993,50062.0
2023-03-21 12:40:00,37.43,37.44,37.36,37.4,163273.0,32.0907,32.0993,32.0307,32.065,163273.0
2023-03-21 12:45:00,37.4,37.47,37.38,37.46,92813.0,32.065,32.125,32.0479,32.1165,92813.0
2023-03-21 12:50:00,37.45,37.48,37.45,37.46,80151.0,32.1079,32.1336,32.1079,32.1165,80151.0
2023-03-21 12:55:00,37.47,37.49,37.46,37.48,126071.0,32.125,32.1422,32.1165,32.1336,126071.0
2023-03-21 13:00:00,37.48,37.49,37.46,37.48,159164.0,32.1336,32.1422,32.1165,32.1336,159164.0
2023-03-21 13:05:00,37.48,37.49,37.41,37.42,73699.0,32.1336,32.1422,32.0736,32.0822,73699.0
2023-03-21 13:10:00,37.42,37.43,37.4,37.42,34943.0,32.0822,32.0907,32.065,32.0822,34943.0
2023-03-21 13:15:00,37.43,37.46,37.42,37.44,79373.0,32.0907,32.1165,32.0822,32.0993,79373.0
2023-03-21 13:20:00,37.44,37.47,37.42,37.44,80617.0,32.0993,32.125,32.0822,32.0993,80617.0
2023-03-21 13:25:00,37.45,37.47,37.44,37.45,49280.0,32.1079,32.125,32.0993,32.1079,49280.0
2023-03-21 13:30:00,37.45,37.49,37.45,37.48,51414.0,32.1079,32.1422,32.1079,32.1336,51414.0
2023-03-21 13:35:00,37.47,37.5,37.46,37.48,83198.0,32.125,32.1508,32.1165,32.1336,83198.0
2023-03-21 13:40:00,37.48,37.49,37.43,37.45,85959.0,32.1336,32.1422,32.0907,32.1079,85959.0
2023-03-21 13:45:00,37.45,37.46,37.43,37.45,267967.0,32.1079,32.1165,32.0907,32.1079,267967.0
2023-03-21 13:50:00,37.45,37.45,37.42,37.43,49714.0,32.1079,32.1079,32.0822,32.0907,49714.0
2023-03-21 13:55:00,37.43,37.45,37.41,37.41,94595.0,32.0907,32.1079,32.0736,32.0736,94595.0
2023-03-21 14:00:00,37.41,37.43,37.39,37.42,89438.0,32.0736,32.0907,32.0565,32.0822,89438.0
2023-03-21 14:05:00,37.42,37.43,37.4,37.41,67051.0,32.0822,32.0907,32.065,32.0736,67051.0
2023-03-21 14:10:00,37.41,37.45,37.4,37.45,118229.0,32.0736,32.1079,32.065,32.1079,118229.0
2023-03-21 14:15:00,37.44,37.48,37.44,37.46,110797.0,32.0993,32.1336,32.0993,32.1165,110797.0
2023-03-21 14:20:00,37.47,37.5,37.46,37.5,88929.0,32.125,32.1508,32.1165,32.1508,88929.0
2023-03-21 14:25:00,37.5,37.53,37.48,37.51,157375.0,32.1508,32.1765,32.1336,32.1593,157375.0
2023-03-21 14:30:00,37.51,37.53,37.5,37.52,99312.0,32.1593,32.1765,32.1508,32.1679,99312.0
2023-03-21 14:35:00,37.52,37.56,37.52,37.54,128439.0,32.1679,32.2022,32.1679,32.1851,128439.0
2023-03-21 14:40:00,37.55,37.61,37.54,37.61,113306.0,32.1936,32.2451,32.1851,32.2451,113306.0
2023-03-21 14:45:00,37.6,37.63,37.6,37.61,247482.0,32.2365,32.2622,32.2365,32.2451,247482.0
2023-03-21 14:50:00,37.62,37.63,37.61,37.62,77046.0,32.2536,32.2622,32.2451,32.2536,77046.0
2023-03-21 14:55:00,37.61,37.68,37.61,37.66,118594.0,32.2451,32.3051,32.2451,32.2879,118594.0
2023-03-21 15:00:00,37.65,37.69,37.64,37.65,199212.0,32.2794,32.3137,32.2708,32.2794,199212.0
2023-03-21 15:05:00,37.64,37.66,37.59,37.61,168360.0,32.2708,32.2879,32.2279,32.2451,168360.0
2023-03-21 15:10:00,37.61,37.63,37.58,37.61,105312.0,32.2451,32.2622,32.2193,32.2451,105312.0
2023-03-21 15:15:00,37.61,37.62,37.59,37.62,113122.0,32.2451,32.2536,32.2279,32.2536,113122.0
2023-03-21 15:20:00,37.62,37.62,37.58,37.6,146568.0,32.2536,32.2536,32.2193,32.2365,146568.0
2023-03-21 15:25:00,37.61,37.61,37.58,37.59,117087.0,32.2451,32.2451,32.2193,32.2279,117087.0
2023-03-21 15:30:00,37.59,37.66,37.59,37.66,365054.0,32.2279,32.2879,32.2279,32.2879,365054.0
2023-03-21 15:35:00,37.66,37.7,37.63,37.7,218723.0,32.2879,32.3222,32.2622,32.3222,218723.0
2023-03-21 15:40:00,37.7,37.75,37.69,37.75,205926.0,32.3222,32.3651,32.3137,32.3651,205926.0
2023-03-21 15:45:00,37.74,37.77,37.71,37.73,278692.0,32.3565,32.3822,32.3308,32.348,278692.0
2023-03-21 15:50:00,37.73,37.74,37.7,37.7,388405.0,32.348,32.3565,32.3222,32.3222,388405.0
2023-03-21 15:55:00,37.71,37.75,37.7,37.74,793200.0,32.3308,32.3651,32.3222,32.3565,793200.0
2023-03-22 09:30:00,37.79,37.88,37.76,37.84,436484.0,32.3994,32.4766,32.3737,32.4423,436484.0
2023-03-22 09:35:00,37.84,37.88,37.78,37.78,210418.0,32.4423,32.4766,32.3908,32.3908,210418.0
2023-03-22 09:40:00,37.78,37.83,37.75,37.77,126922.0,32.3908,32.4337,32.3651,32.3822,126922.0
2023-03-22 09:45:00,37.77,37.82,37.76,37.82,129107.0,32.3822,32.4251,32.3737,32.4251,129107.0
2023-03-22 09:50:00,37.82,37.86,37.76,37.76,137881.0,32.4251,32.4594,32.3737,32.3737,137881.0
2023-03-22 09:55:00,37.76,37.8,37.75,37.77,46499.0,32.3737,32.408,32.3651,32.3822,46499.0
2023-03-22 10:00:00,37.77,37.82,37.77,37.79,77047.0,32.3822,32.4251,32.3822,32.3994,77047.0
2023-03-22 10:05:00,37.79,37.81,37.72,37.73,82253.0,32.3994,32.4165,32.3394,32.348,82253.0
2023-03-22 10:10:00,37.74,37.85,37.73,37.83,79590.0,32.3565,32.4508,32.348,32.4337,79590.0
2023-03-22 10:15:00,37.83,37.83,37.8,37.83,65224.0,32.4337,32.4337,32.408,32.4337,65224.0
2023-03-22 10:20:00,37.83,37.87,37.82,37.84,91302.0,32.4337,32.468,32.4251,32.4423,91302.0
2023-03-22 10:25:00,37.84,37.93,37.84,37.93,136968.0,32.4423,32.5194,32.4423,32.5194,136968.0
2023-03-22 10:30:00,37.92,37.94,37.9,37.91,98763.0,32.5108,32.528,32.4937,32.5023,98763.0
2023-03-22 10:35:00,37.91,37.92,37.87,37.88,75275.0,32.5023,32.5108,32.468,32.4766,75275.0
2023-03-22 10:40:00,37.88,37.89,37.85,37.88,55283.0,32.4766,32.4851,32.4508,32.4766,55283.0
2023-03-22 10:45:00,37.88,37.91,37.86,37.9,128587.0,32.4766,32.5023,32.4594,32.4937,128587.0
2023-03-22 10:50:00,37.9,37.94,37.9,37.92,157416.0,32.4937,32.528,32.4937,32.5108,157416.0
2023-03-22 10:55:00,37.92,37.93,37.89,37.9,78790.0,32.5108,32.5194,32.4851,32.4937,78790.0
2023-03-22 11:00:00,37.91,37.94,37.91,37.94,96276.0,32.5023,32.528,32.5023,32.528,96276.0
2023-03-22 11:05:00,37.93,37.95,37.86,37.86,101869.0,32.5194,32.5366,32.4594,32.4594,101869.0
2023-03-22 11:10:00,37.86,37.89,37.85,37.87,108703.0,32.4594,32.4851,32.4508,32.468,108703.0
2023-03-22 11:15:00,37.87,37.9,37.85,37.87,138624.0,32.468,32.4937,32.4508,32.468,138624.0
2023-03-22 11:20:00,37.86,37.88,37.83,37.84,67090.0,32.4594,32.4766,32.4337,32.4423,67090.0
2023-03-22 11:25:00,37.84,37.86,37.77,37.79,101933.0,32.4423,32.4594,32.3822,32.3994,101933.0
2023-03-22 11:30:00,37.79,37.8,37.74,37.75,80832.0,32.3994,32.408,32.3565,32.3651,80832.0
2023-03-22 11:35:00,37.76,37.76,37.71,37.71,77013.0,32.3737,32.3737,32.3308,32.3308,77013.0
2023-03-22 11:40:00,37.72,37.75,37.71,37.73,91923.0,32.3394,32.3651,32.3308,32.348,91923.0
2023-03-22 11:45:00,37.73,37.77,37.73,37.77,111248.0,32.348,32.3822,32.348,32.3822,111248.0
2023-03-22 11:50:00,37.77,37.78,37.69,37.73,135861.0,32.3822,32.3908,32.3137,32.348,135861.0
2023-03-22 11:55:00,37.73,37.74,37.69,37.69,68011.0,32.348,32.3565,32.3137,32.3137,68011.0
2023-03-22 12:00:00,37.7,37.73,37.69,37.72,70164.0,32.3222,32.348,32.3137,32.3394,70164.0
2023-03-22 12:05:00,37.72,37.73,37.68,37.72,43896.0,32.3394,32.348,32.3051,32.3394,43896.0
2023-03-22 12:10:00,37.72,37.76,37.7,37.76,92876.0,32.3394,32.3737,32.3222,32.3737,92876.0
2023-03-22 12:15:00,37.75,37.77,37.71,37.75,171993.0,32.3651,32.3822,32.3308,32.3651,171993.0
2023-03-22 12:20:00,37.75,37.79,37.73,37.78,65401.0,32.3651,32.3994,32.348,32.3908,65401.0
2023-03-22 12:25:00,37.77,37.82,37.77,37.81,67483.0,32.3822,32.4251,32.3822,32.4165,67483.0
2023-03-22 12:30:00,37.82,37.82,37.74,37.75,69730.0,32.4251,32.4251,32.3565,32.3651,69730.0
2023-03-22 12:35:00,37.75,37.75,37.71,37.72,41923.0,32.3651,32.3651,32.3308,32.3394,41923.0
2023-03-22 12:40:00,37.73,37.74,37.71,37.72,69602.0,32.348,32.3565,32.3308,32.3394,69602.0
2023-03-22 12:45:00,37.71,37.77,37.71,37.77,61287.0,32.3308,32.3822,32.3308,32.3822,61287.0
2023-03-22 12:50:00,37.76,37.77,37.73,37.73,42559.0,32.3737,32.3822,32.348,32.348,42559.0
2023-03-22 12:55:00,37.74,37.74,37.72,37.73,27532.0,32.3565,32.3565,32.3394,32.348,27532.0
2023-03-22 13:00:00,37.73,37.74,37.71,37.72,81357.0,32.348,32.3565,32.3308,32.3394,81357.0
2023-03-22 13:05:00,37.73,37.73,37.68,37.7,107549.0,32.348,32.348,32.3051,32.3222,107549.0
2023-03-22 13:10:00,37.7,37.71,37.67,37.68,77202.0,32.3222,32.3308,32.2965,32.3051,77202.0
2023-03-22 13:15:00,37.68,37.7,37.66,37.69,57198.0,32.3051,32.3222,32.2879,32.3137,57198.0
2023-03-22 13:20:00,37.69,37.73,37.68,37.7,76653.0,32.3137,32.348,32.3051,32.3222,76653.0
2023-03-22 13:25:00,37.7,37.73,37.7,37.7,63527.0,32.3222,32.348,32.3222,32.3222,63527.0
2023-03-22 13:30:00,37.71,37.72,37.67,37.68,50515.0,32.3308,32.3394,32.2965,32.3051,50515.0
2023-03-22 13:35:00,37.69,37.76,37.68,37.75,130520.0,32.3137,32.3737,32.3051,32.3651,130520.0
2023-03-22 13:40:00,37.75,37.8,37.75,37.77,131359.0,32.3651,32.408,32.3651,32.3822,131359.0
2023-03-22 13:45:00,37.77,37.77,37.71,37.73,121814.0,32.3822,32.3822,32.3308,32.348,121814.0
2023-03-22 13:50:00,37.73,37.75,37.73,37.74,102911.0,32.348,32.3651,32.348,32.3565,102911.0
2023-03-22 13:55:00,37.74,37.77,37.73,37.74,65972.0,32.3565,32.3822,32.348,32.3565,65972.0
2023-03-22 14:00:00,37.74,37.88,37.72,37.86,217324.0,32.3565,32.4766,32.3394,32.4594,217324.0
2023-03-22 14:05:00,37.88,37.95,37.81,37.82,156845.0,32.4766,32.5366,32.4165,32.4251,156845.0
2023-03-22 14:10:00,37.83,37.85,37.74,37.76,177555.0,32.4337,32.4508,32.3565,32.3737,177555.0
2023-03-22 14:15:00,37.77,37.81,37.74,37.79,122305.0,32.3822,32.4165,32.3565,32.3994,122305.0
2023-03-22 14:20:00,37.79,37.79,37.7,37.72,110270.0,32.3994,32.3994,32.3222,32.3394,110270.0
2023-03-22 14:25:00,37.72,37.75,37.69,37.74,98511.0,32.3394,32.3651,32.3137,32.3565,98511.0
2023-03-22 14:30:00,37.73,37.78,37.71,37.73,157488.0,32.348,32.3908,32.3308,32.348,157488.0
2023-03-22 14:35:00,37.73,37.79,37.63,37.74,204022.0,32.348,32.3994,32.2622,32.3565,204022.0
2023-03-22 14:40:00,37.74,37.87,37.74,37.82,149514.0,32.3565,32.468,32.3565,32.4251,149514.0
2023-03-22 14:45:00,37.83,37.92,37.81,37.86,193868.0,32.4337,32.5108,32.4165,32.4594,193868.0
2023-03-22 14:50:00,37.86,37.88,37.77,37.77,124256.0,32.4594,32.4766,32.3822,32.3822,124256.0
2023-03-22 14:55:00,37.77,37.79,37.67,37.68,154860.0,32.3822,32.3994,32.2965,32.3051,154860.0
2023-03-22 15:00:00,37.68,37.69,37.57,37.59,244215.0,32.3051,32.3137,32.2108,32.2279,244215.0
2023-03-22 15:05:00,37.58,37.63,37.54,37.58,168119.0,32.2193,32.2622,32.1851,32.2193,168119.0
2023-03-22 15:10:00,37.59,37.64,37.54,37.63,185412.0,32.2279,32.2708,32.1851,32.2622,185412.0
2023-03-22 15:15:00,37.63,37.74,37.59,37.71,662659.0,32.2622,32.3565,32.2279,32.3308,662659.0
2023-03-22 15:20:00,37.71,37.84,37.7,37.8,239546.0,32.3308,32.4423,32.3222,32.408,239546.0
2023-03-22 15:25:00,37.8,37.81,37.76,37.8,94465.0,32.408,32.4165,32.3737,32.408,94465.0
2023-03-22 15:30:00,37.8,37.82,37.73,37.75,450290.0,32.408,32.4251,32.348,32.3651,450290.0
2023-03-22 15:35:00,37.75,37.78,37.69,37.73,149733.0,32.3651,32.3908,32.3137,32.348,149733.0
2023-03-22 15:40:00,37.73,37.77,37.67,37.68,171869.0,32.348,32.3822,32.2965,32.3051,171869.0
2023-03-22 15:45:00,37.67,37.67,37.58,37.62,256616.0,32.2965,32.2965,32.2193,32.2536,256616.0
2023-03-22 15:50:00,37.61,37.62,37.47,37.47,457191.0,32.2451,32.2536,32.125,32.125,457191.0
2023-03-22 15:55:00,37.48,37.49,37.29,37.29,1293533.0,32.1336,32.1422,31.9707,31.9707,1293533.0
2023-03-23 09:30:00,37.3,37.5,37.24,37.29,615542.0,31.9793,32.1508,31.9278,31.9707,615542.0
2023-03-23 09:35:00,37.29,37.37,37.27,37.34,206958.0,31.9707,32.0393,31.9536,32.0136,206958.0
2023-03-23 09:40:00,37.34,37.39,37.3,37.37,185057.0,32.0136,32.0565,31.9793,32.0393,185057.0
2023-03-23 09:45:00,37.38,37.45,37.34,37.38,165032.0,32.0479,32.1079,32.0136,32.0479,165032.0
2023-03-23 09:50:00,37.38,37.42,37.31,37.31,115215.0,32.0479,32.0822,31.9879,31.9879,115215.0
2023-03-23 09:55:00,37.32,37.34,37.27,37.34,161888.0,31.9964,32.0136,31.9536,32.0136,161888.0
2023-03-23 10:00:00,37.34,37.35,37.28,37.31,143716.0,32.0136,32.0222,31.9621,31.9879,143716.0
2023-03-23 10:05:00,37.31,37.33,37.28,37.32,100562.0,31.9879,32.005,31.9621,31.9964,100562.0
2023-03-23 10:10:00,37.32,37.36,37.3,37.32,80818.0,31.9964,32.0307,31.9793,31.9964,80818.0
2023-03-23 10:15:00,37.32,37.35,37.29,37.3,94155.0,31.9964,32.0222,31.9707,31.9793,94155.0
2023-03-23 10:20:00,37.3,37.32,37.26,37.27,106456.0,31.9793,31.9964,31.945,31.9536,106456.0
2023-03-23 10:25:00,37.27,37.34,37.27,37.31,117731.0,31.9536,32.0136,31.9536,31.9879,117731.0
2023-03-23 10:30:00,37.31,37.38,37.31,37.32,106464.0,31.9879,32.0479,31.9879,31.9964,106464.0
2023-03-23 10:35:00,37.32,37.35,37.29,37.34,96966.0,31.9964,32.0222,31.9707,32.0136,96966.0
2023-03-23 10:40:00,37.34,37.38,37.32,37.37,60588.0,32.0136,32.0479,31.9964,32.0393,60588.0
2023-03-23 10:45:00,37.36,37.42,37.35,37.41,135108.0,32.0307,32.0822,32.0222,32.0736,135108.0
2023-03-23 10:50:00,37.41,37.46,37.37,37.44,86703.0,32.0736,32.1165,32.0393,32.0993,86703.0
2023-03-23 10:55:00,37.45,37.47,37.42,37.45,83860.0,32.1079,32.125,32.0822,32.1079,83860.0
2023-03-23 11:00:00,37.46,37.5,37.45,37.47,110857.0,32.1165,32.1508,32.1079,32.125,110857.0
2023-03-23 11:05:00,37.46,37.48,37.44,37.45,92401.0,32.1165,32.1336,32.0993,32.1079,92401.0
2023-03-23 11:10:00,37.45,37.53,37.43,37.51,120565.0,32.1079,32.1765,32.0907,32.1593,120565.0
2023-03-23 11:15:00,37.5,37.53,37.49,37.5,193263.0,32.1508,32.1765,32.1422,32.1508,193263.0
2023-03-23 11:20:00,37.5,37.53,37.48,37.53,168001.0,32.1508,32.1765,32.1336,32.1765,168001.0
2023-03-23 11:25:00,37.54,37.55,37.49,37.5,130701.0,32.1851,32.1936,32.1422,32.1508,130701.0
2023-03-23 11:30:00,37.5,37.54,37.49,37.52,149506.0,32.1508,32.1851,32.1422,32.1679,149506.0
2023-03-23 11:35:00,37.52,37.58,37.51,37.56,98747.0,32.1679,32.2193,32.1593,32.2022,98747.0
2023-03-23 11:40:00,37.57,37.58,37.51,37.54,115564.0,32.2108,32.2193,32.1593,32.1851,115564.0
2023-03-23 11:45:00,37.53,37.6,37.51,37.59,90807.0,32.1765,32.2365,32.1593,32.2279,90807.0
2023-03-23 11:50:00,37.59,37.63,37.56,37.56,103662.0,32.2279,32.2622,32.2022,32.2022,103662.0
2023-03-23 11:55:00,37.56,37.62,37.55,37.62,131634.0,32.2022,32.2536,32.1936,32.2536,131634.0
2023-03-23 12:00:00,37.62,37.62,37.55,37.59,89011.0,32.2536,32.2536,32.1936,32.2279,89011.0
2023-03-23 12:05:00,37.59,37.6,37.55,37.57,102381.0,32.2279,32.2365,32.1936,32.2108,102381.0
2023-03-23 12:10:00,37.56,37.57,37.52,37.52,73560.0,32.2022,32.2108,32.1679,32.1679,73560.0
2023-03-23 12:15:00,37.52,37.57,37.52,37.53,126652.0,32.1679,32.2108,32.1679,32.1765,126652.0
2023-03-23 12:20:00,37.53,37.56,37.51,37.54,132041.0,32.1765,32.2022,32.1593,32.1851,132041.0
2023-03-23 12:25:00,37.55,37.56,37.51,37.51,176407.0,32.1936,32.2022,32.1593,32.1593,176407.0
2023-03-23 12:30:00,37.52,37.55,37.46,37.47,224183.0,32.1679,32.1936,32.1165,32.125,224183.0
2023-03-23 12:35:00,37.47,37.48,37.43,37.43,62694.0,32.125,32.1336,32.0907,32.0907,62694.0
2023-03-23 12:40:00,37.44,37.46,37.41,37.45,155280.0,32.0993,32.1165,32.0736,32.1079,155280.0
2023-03-23 12:45:00,37.46,37.46,37.4,37.44,121083.0,32.1165,32.1165,32.065,32.0993,121083.0
2023-03-23 12:50:00,37.44,37.45,37.41,37.44,72550.0,32.0993,32.1079,32.0736,32.0993,72550.0
2023-03-23 12:55:00,37.44,37.45,37.41,37.43,65401.0,32.0993,32.1079,32.0736,32.0907,65401.0
2023-03-23 13:00:00,37.43,37.47,37.43,37.45,64747.0,32.0907,32.125,32.0907,32.1079,64747.0
2023-03-23 13:05:00,37.45,37.48,37.41,37.41,50650.0,32.1079,32.1336,32.0736,32.0736,50650.0
2023-03-23 13:10:00,37.41,37.45,37.4,37.43,97603.0,32.0736,32.1079,32.065,32.0907,97603.0
2023-03-23 13:15:00,37.43,37.44,37.39,37.39,64054.0,32.0907,32.0993,32.0565,32.0565,64054.0
2023-03-23 13:20:00,37.4,37.42,37.37,37.37,89154.0,32.065,32.0822,32.0393,32.0393,89154.0
2023-03-23 13:25:00,37.38,37.4,37.32,37.37,127761.0,32.0479,32.065,31.9964,32.0393,127761.0
2023-03-23 13:30:00,37.36,37.39,37.36,37.38,50567.0,32.0307,32.0565,32.0307,32.0479,50567.0
2023-03-23 13:35:00,37.37,37.4,37.36,37.39,74060.0,32.0393,32.065,32.0307,32.0565,74060.0
2023-03-23 13:40:00,37.39,37.43,37.38,37.41,87298.0,32.0565,32.0907,32.0479,32.0736,87298.0
2023-03-23 13:45:00,37.42,37.42,37.35,37.37,105340.0,32.0822,32.0822,32.0222,32.0393,105340.0
2023-03-23 13:50:00,37.37,37.38,37.31,37.34,58551.0,32.0393,32.0479,31.9879,32.0136,58551.0
2023-03-23 13:55:00,37.34,37.35,37.32,37.34,66099.0,32.0136,32.0222,31.9964,32.0136,66099.0
2023-03-23 14:00:00,37.34,37.36,37.32,37.34,94377.0,32.0136,32.0307,31.9964,32.0136,94377.0
2023-03-23 14:05:00,37.35,37.37,37.33,37.34,52299.0,32.0222,32.0393,32.005,32.0136,52299.0
2023-03-23 14:10:00,37.35,37.4,37.35,37.4,102156.0,32.0222,32.065,32.0222,32.065,102156.0
2023-03-23 14:15:00,37.39,37.43,37.39,37.42,107640.0,32.0565,32.0907,32.0565,32.0822,107640.0
2023-03-23 14:20:00,37.42,37.43,37.37,37.39,96590.0,32.0822,32.0907,32.0393,32.0565,96590.0
2023-03-23 14:25:00,37.39,37.39,37.33,37.33,103173.0,32.0565,32.0565,32.005,32.005,103173.0
2023-03-23 14:30:00,37.33,37.37,37.32,37.36,155873.0,32.005,32.0393,31.9964,32.0307,155873.0
2023-03-23 14:35:00,37.36,37.39,37.32,37.35,133917.0,32.0307,32.0565,31.9964,32.0222,133917.0
2023-03-23 14:40:00,37.34,37.35,37.27,37.27,143376.0,32.0136,32.0222,31.9536,31.9536,143376.0
2023-03-23 14:45:00,37.28,37.33,37.24,37.27,203429.0,31.9621,32.005,31.9278,31.9536,203429.0
2023-03-23 14:50:00,37.27,37.28,37.21,37.22,175150.0,31.9536,31.9621,31.9021,31.9107,175150.0
2023-03-23 14:55:00,37.21,37.24,37.16,37.23,144763.0,31.9021,31.9278,31.8593,31.9193,144763.0
2023-03-23 15:00:00,37.24,37.4,37.24,37.3,414512.0,31.9278,32.065,31.9278,31.9793,414512.0
2023-03-23 15:05:00,37.31,37.34,37.26,37.33,153818.0,31.9879,32.0136,31.945,32.005,153818.0
2023-03-23 15:10:00,37.34,37.36,37.26,37.3,145806.0,32.0136,32.0307,31.945,31.9793,145806.0
2023-03-23 15:15:00,37.3,37.34,37.24,37.26,192484.0,31.9793,32.0136,31.9278,31.945,192484.0
2023-03-23 15:20:00,37.25,37.28,37.17,37.26,164958.0,31.9364,31.9621,31.8678,31.945,164958.0
2023-03-23 15:25:00,37.26,37.29,37.23,37.25,156462.0,31.945,31.9707,31.9193,31.9364,156462.0
2023-03-23 15:30:00,37.25,37.29,37.21,37.28,199491.0,31.9364,31.9707,31.9021,31.9621,199491.0
2023-03-23 15:35:00,37.29,37.36,37.28,37.35,218569.0,31.9707,32.0307,31.9621,32.0222,218569.0
2023-03-23 15:40:00,37.34,37.39,37.32,37.38,233622.0,32.0136,32.0565,31.9964,32.0479,233622.0
2023-03-23 15:45:00,37.38,37.44,37.37,37.4,301020.0,32.0479,32.0993,32.0393,32.065,301020.0
2023-03-23 15:50:00,37.4,37.48,37.39,37.45,391818.0,32.065,32.1336,32.0565,32.1079,391818.0
2023-03-23 15:55:00,37.45,37.46,37.34,37.34,966336.0,32.1079,32.1165,32.0136,32.0136,966336.0
2023-03-24 09:30:00,37.53,37.53,37.34,37.48,537103.0,32.1765,32.1765,32.0136,32.1336,537103.0
2023-03-24 09:35:00,37.48,37.52,37.38,37.41,139959.0,32.1336,32.1679,32.0479,32.0736,139959.0
2023-03-24 09:40:00,37.41,37.43,37.31,37.41,140700.0,32.0736,32.0907,31.9879,32.0736,140700.0
2023-03-24 09:45:00,37.4,37.45,37.3,37.34,139995.0,32.065,32.1079,31.9793,32.0136,139995.0
2023-03-24 09:50:00,37.33,37.42,37.3,37.41,113069.0,32.005,32.0822,31.9793,32.0736,113069.0
2023-03-24 09:55:00,37.42,37.45,37.34,37.37,125118.0,32.0822,32.1079,32.0136,32.0393,125118.0
2023-03-24 10:00:00,37.37,37.41,37.32,37.33,99593.0,32.0393,32.0736,31.9964,32.005,99593.0
2023-03-24 10:05:00,37.33,37.37,37.29,37.33,129437.0,32.005,32.0393,31.9707,32.005,129437.0
2023-03-24 10:10:00,37.33,37.39,37.27,37.34,118691.0,32.005,32.0565,31.9536,32.0136,118691.0
2023-03-24 10:15:00,37.34,37.35,37.29,37.31,97714.0,32.0136,32.0222,31.9707,31.9879,97714.0
2023-03-24 10:20:00,37.32,37.34,37.28,37.34,88339.0,31.9964,32.0136,31.9621,32.0136,88339.0
2023-03-24 10:25:00,37.35,37.46,37.35,37.46,102586.0,32.0222,32.1165,32.0222,32.1165,102586.0
2023-03-24 10:30:00,37.46,37.49,37.44,37.47,80597.0,32.1165,32.1422,32.0993,32.125,80597.0
2023-03-24 10:35:00,37.47,37.48,37.4,37.43,155209.0,32.125,32.1336,32.065,32.0907,155209.0
2023-03-24 10:40:00,37.42,37.43,37.28,37.29,263341.0,32.0822,32.0907,31.9621,31.9707,263341.0
2023-03-24 10:45:00,37.29,37.32,37.25,37.26,164756.0,31.9707,31.9964,31.9364,31.945,164756.0
2023-03-24 10:50:00,37.27,37.31,37.25,37.27,163755.0,31.9536,31.9879,31.9364,31.9536,163755.0
2023-03-24 10:55:00,37.27,37.4,37.26,37.35,304878.0,31.9536,32.065,31.945,32.0222,304878.0
2023-03-24 11:00:00,37.35,37.42,37.34,37.41,102068.0,32.0222,32.0822,32.0136,32.0736,102068.0
2023-03-24 11:05:00,37.41,37.42,37.31,37.32,177752.0,32.0736,32.0822,31.9879,31.9964,177752.0
2023-03-24 11:10:00,37.32,37.32,37.26,37.28,120367.0,31.9964,31.9964,31.945,31.9621,120367.0
2023-03-24 11:15:00,37.29,37.33,37.26,37.27,90289.0,31.9707,32.005,31.945,31.9536,90289.0
2023-03-24 11:20:00,37.27,37.34,37.26,37.31,155907.0,31.9536,32.0136,31.945,31.9879,155907.0
2023-03-24 11:25:00,37.32,37.34,37.3,37.33,109196.0,31.9964,32.0136,31.9793,32.005,109196.0
2023-03-24 11:30:00,37.33,37.35,37.29,37.33,102754.0,32.005,32.0222,31.9707,32.005,102754.0
2023-03-24 11:35:00,37.33,37.37,37.32,37.34,134471.0,32.005,32.0393,31.9964,32.0136,134471.0
2023-03-24 11:40:00,37.35,37.4,37.34,37.38,86638.0,32.0222,32.065,32.0136,32.0479,86638.0
2023-03-24 11:45:00,37.39,37.47,37.38,37.41,180201.0,32.0565,32.125,32.0479,32.0736,180201.0
2023-03-24 11:50:00,37.41,37.43,37.38,37.39,80051.0,32.0736,32.0907,32.0479,32.0565,80051.0
2023-03-24 11:55:00,37.4,37.46,37.38,37.44,84168.0,32.065,32.1165,32.0479,32.0993,84168.0
2023-03-24 12:00:00,37.45,37.51,37.42,37.43,129738.0,32.1079,32.1593,32.0822,32.0907,129738.0
2023-03-24 12:05:00,37.44,37.45,37.41,37.41,84232.0,32.0993,32.1079,32.0736,32.0736,84232.0
2023-03-24 12:10:00,37.42,37.48,37.41,37.46,110845.0,32.0822,32.1336,32.0736,32.1165,110845.0
2023-03-24 12:15:00,37.46,37.53,37.46,37.52,120080.0,32.1165,32.1765,32.1165,32.1679,120080.0
2023-03-24 12:20:00,37.52,37.54,37.48,37.52,109263.0,32.1679,32.1851,32.1336,32.1679,109263.0
2023-03-24 12:25:00,37.53,37.54,37.45,37.45,102653.0,32.1765,32.1851,32.1079,32.1079,102653.0
2023-03-24 12:30:00,37.46,37.48,37.42,37.43,105984.0,32.1165,32.1336,32.0822,32.0907,105984.0
2023-03-24 12:35:00,37.43,37.44,37.4,37.43,104786.0,32.0907,32.0993,32.065,32.0907,104786.0
2023-03-24 12:40:00,37.43,37.5,37.42,37.49,81486.0,32.0907,32.1508,32.0822,32.1422,81486.0
2023-03-24 12:45:00,37.49,37.55,37.49,37.54,68142.0,32.1422,32.1936,32.1422,32.1851,68142.0
2023-03-24 12:50:00,37.54,37.57,37.53,37.54,85276.0,32.1851,32.2108,32.1765,32.1851,85276.0
2023-03-24 12:55:00,37.54,37.58,37.53,37.55,112348.0,32.1851,32.2193,32.1765,32.1936,112348.0
2023-03-24 13:00:00,37.55,37.59,37.51,37.54,114036.0,32.1936,32.2279,32.1593,32.1851,114036.0
2023-03-24 13:05:00,37.54,37.55,37.51,37.53,64257.0,32.1851,32.1936,32.1593,32.1765,64257.0
2023-03-24 13:10:00,37.53,37.56,37.53,37.54,122372.0,32.1765,32.2022,32.1765,32.1851,122372.0
2023-03-24 13:15:00,37.54,37.57,37.51,37.52,80930.0,32.1851,32.2108,32.1593,32.1679,80930.0
2023-03-24 13:20:00,37.52,37.55,37.49,37.51,96203.0,32.1679,32.1936,32.1422,32.1593,96203.0
2023-03-24 13:25:00,37.52,37.58,37.51,37.55,143324.0,32.1679,32.2193,32.1593,32.1936,143324.0
2023-03-24 13:30:00,37.54,37.56,37.51,37.54,65304.0,32.1851,32.2022,32.1593,32.1851,65304.0
2023-03-24 13:35:00,37.54,37.57,37.54,37.55,125758.0,32.1851,32.2108,32.1851,32.1936,125758.0
2023-03-24 13:40:00,37.55,37.56,37.51,37.53,81763.0,32.1936,32.2022,32.1593,32.1765,81763.0
2023-03-24 13:45:00,37.53,37.54,37.5,37.51,90942.0,32.1765,32.1851,32.1508,32.1593,90942.0
2023-03-24 13:50:00,37.52,37.53,37.48,37.52,69749.0,32.1679,32.1765,32.1336,32.1679,69749.0
2023-03-24 13:55:00,37.52,37.54,37.49,37.51,110874.0,32.1679,32.1851,32.1422,32.1593,110874.0
2023-03-24 14:00:00,37.51,37.53,37.5,37.53,83512.0,32.1593,32.1765,32.1508,32.1765,83512.0
2023-03-24 14:05:00,37.52,37.54,37.49,37.53,68374.0,32.1679,32.1851,32.1422,32.1765,68374.0
2023-03-24 14:10:00,37.54,37.56,37.52,37.55,99824.0,32.1851,32.2022,32.1679,32.1936,99824.0
2023-03-24 14:15:00,37.55,37.56,37.51,37.55,125922.0,32.1936,32.2022,32.1593,32.1936,125922.0
2023-03-24 14:20:00,37.55,37.56,37.51,37.51,123876.0,32.1936,32.2022,32.1593,32.1593,123876.0
2023-03-24 14:25:00,37.52,37.55,37.51,37.55,73953.0,32.1679,32.1936,32.1593,32.1936,73953.0
2023-03-24 14:30:00,37.54,37.58,37.53,37.56,340105.0,32.1851,32.2193,32.1765,32.2022,340105.0
2023-03-24 14:35:00,37.57,37.6,37.54,37.59,91825.0,32.2108,32.2365,32.1851,32.2279,91825.0
2023-03-24 14:40:00,37.59,37.62,37.58,37.61,96061.0,32.2279,32.2536,32.2193,32.2451,96061.0
2023-03-24 14:45:00,37.61,37.63,37.58,37.61,83600.0,32.2451,32.2622,32.2193,32.2451,83600.0
2023-03-24 14:50:00,37.61,37.63,37.58,37.59,83355.0,32.2451,32.2622,32.2193,32.2279,83355.0
2023-03-24 14:55:00,37.59,37.62,37.58,37.59,72903.0,32.2279,32.2536,32.2193,32.2279,72903.0
2023-03-24 15:00:00,37.59,37.6,37.55,37.59,92911.0,32.2279,32.2365,32.1936,32.2279,92911.0
2023-03-24 15:05:00,37.59,37.59,37.55,37.55,84360.0,32.2279,32.2279,32.1936,32.1936,84360.0
2023-03-24 15:10:00,37.55,37.6,37.54,37.57,105767.0,32.1936,32.2365,32.1851,32.2108,105767.0
2023-03-24 15:15:00,37.57,37.62,37.56,37.6,85860.0,32.2108,32.2536,32.2022,32.2365,85860.0
2023-03-24 15:20:00,37.6,37.69,37.6,37.63,172999.0,32.2365,32.3137,32.2365,32.2622,172999.0
2023-03-24 15:25:00,37.63,37.68,37.62,37.67,180616.0,32.2622,32.3051,32.2536,32.2965,180616.0
2023-03-24 15:30:00,37.67,37.69,37.65,37.68,158408.0,32.2965,32.3137,32.2794,32.3051,158408.0
2023-03-24 15:35:00,37.68,37.7,37.63,37.64,207534.0,32.3051,32.3222,32.2622,32.2708,207534.0
2023-03-24 15:40:00,37.65,37.66,37.6,37.61,160956.0,32.2794,32.2879,32.2365,32.2451,160956.0
2023-03-24 15:45:00,37.62,37.63,37.58,37.59,235304.0,32.2536,32.2622,32.2193,32.2279,235304.0
2023-03-24 15:50:00,37.59,37.61,37.56,37.59,369054.0,32.2279,32.2451,32.2022,32.2279,369054.0
2023-03-24 15:55:00,37.59,37.68,37.57,37.68,689373.0,32.2279,32.3051,32.2108,32.3051,689373.0
2023-03-27 09:30:00,37.99,38.1,37.89,38.05,652227.0,32.5709,32.6652,32.4851,32.6223,652227.0
2023-03-27 09:35:00,38.05,38.08,37.91,37.94,485202.0,32.6223,32.648,32.5023,32.528,485202.0
2023-03-27 09:40:00,37.95,38.01,37.91,37.93,285605.0,32.5366,32.588,32.5023,32.5194,285605.0
2023-03-27 09:45:00,37.93,37.94,37.81,37.81,204414.0,32.5194,32.528,32.4165,32.4165,204414.0
2023-03-27 09:50:00,37.82,37.84,37.72,37.75,137762.0,32.4251,32.4423,32.3394,32.3651,137762.0
2023-03-27 09:55:00,37.75,37.77,37.7,37.76,138888.0,32.3651,32.3822,32.3222,32.3737,138888.0
2023-03-27 10:00:00,37.77,37.83,37.74,37.83,160465.0,32.3822,32.4337,32.3565,32.4337,160465.0
2023-03-27 10:05:00,37.83,37.84,37.76,37.82,95585.0,32.4337,32.4423,32.3737,32.4251,95585.0
2023-03-27 10:10:00,37.83,37.9,37.82,37.89,156588.0,32.4337,32.4937,32.4251,32.4851,156588.0
2023-03-27 10:15:00,37.89,37.92,37.83,37.89,113411.0,32.4851,32.5108,32.4337,32.4851,113411.0
2023-03-27 10:20:00,37.9,37.92,37.87,37.88,115878.0,32.4937,32.5108,32.468,32.4766,115878.0
2023-03-27 10:25:00,37.88,37.91,37.86,37.91,78339.0,32.4766,32.5023,32.4594,32.5023,78339.0
2023-03-27 10:30:00,37.9,37.92,37.86,37.9,112993.0,32.4937,32.5108,32.4594,32.4937,112993.0
2023-03-27 10:35:00,37.9,37.94,37.89,37.92,85488.0,32.4937,32.528,32.4851,32.5108,85488.0
2023-03-27 10:40:00,37.93,37.93,37.88,37.91,95723.0,32.5194,32.5194,32.4766,32.5023,95723.0
2023-03-27 10:45:00,37.91,37.94,37.88,37.93,113214.0,32.5023,32.528,32.4766,32.5194,113214.0
2023-03-27 10:50:00,37.93,37.93,37.88,37.92,116321.0,32.5194,32.5194,32.4766,32.5108,116321.0
2023-03-27 10:55:00,37.92,37.93,37.86,37.87,67533.0,32.5108,32.5194,32.4594,32.468,67533.0
2023-03-27 11:00:00,37.87,37.9,37.85,37.88,72898.0,32.468,32.4937,32.4508,32.4766,72898.0
2023-03-27 11:05:00,37.87,37.89,37.8,37.82,207464.0,32.468,32.4851,32.408,32.4251,207464.0
2023-03-27 11:10:00,37.82,37.86,37.8,37.85,126541.0,32.4251,32.4594,32.408,32.4508,126541.0
2023-03-27 11:15:00,37.84,37.88,37.84,37.85,66648.0,32.4423,32.4766,32.4423,32.4508,66648.0
2023-03-27 11:20:00,37.85,37.9,37.85,37.89,87213.0,32.4508,32.4937,32.4508,32.4851,87213.0
2023-03-27 11:25:00,37.9,37.99,37.9,37.98,129471.0,32.4937,32.5709,32.4937,32.5623,129471.0
2023-03-27 11:30:00,37.98,38.0,37.95,38.0,96489.0,32.5623,32.5794,32.5366,32.5794,96489.0
2023-03-27 11:35:00,38.0,38.04,37.98,38.01,97908.0,32.5794,32.6137,32.5623,32.588,97908.0
2023-03-27 11:40:00,38.01,38.02,37.99,38.01,100604.0,32.588,32.5966,32.5709,32.588,100604.0
2023-03-27 11:45:00,38.0,38.01,37.96,37.98,82456.0,32.5794,32.588,32.5451,32.5623,82456.0
2023-03-27 11:50:00,37.98,38.03,37.96,38.01,83422.0,32.5623,32.6052,32.5451,32.588,83422.0
2023-03-27 11:55:00,38.0,38.02,37.95,38.0,94878.0,32.5794,32.5966,32.5366,32.5794,94878.0
2023-03-27 12:00:00,38.0,38.03,37.98,38.02,63189.0,32.5794,32.6052,32.5623,32.5966,63189.0
2023-03-27 12:05:00,38.02,38.03,37.95,37.96,68255.0,32.5966,32.6052,32.5366,32.5451,68255.0
2023-03-27 12:10:00,37.95,37.97,37.94,37.96,50977.0,32.5366,32.5537,32.528,32.5451,50977.0
2023-03-27 12:15:00,37.95,38.01,37.95,37.99,77217.0,32.5366,32.588,32.5366,32.5709,77217.0
2023-03-27 12:20:00,37.99,38.05,37.99,38.05,60836.0,32.5709,32.6223,32.5709,32.6223,60836.0
2023-03-27 12:25:00,38.05,38.05,38.0,38.01,84637.0,32.6223,32.6223,32.5794,32.588,84637.0
2023-03-27 12:30:00,38.01,38.02,37.98,38.0,165378.0,32.588,32.5966,32.5623,32.5794,165378.0
2023-03-27 12:35:00,38.0,38.0,37.97,38.0,41664.0,32.5794,32.5794,32.5537,32.5794,41664.0
2023-03-27 12:40:00,38.0,38.02,37.98,37.98,99943.0,32.5794,32.5966,32.5623,32.5623,99943.0
2023-03-27 12:45:00,37.99,38.01,37.96,37.97,72799.0,32.5709,32.588,32.5451,32.5537,72799.0
2023-03-27 12:50:00,37.98,38.0,37.96,37.98,58964.0,32.5623,32.5794,32.5451,32.5623,58964.0
2023-03-27 12:55:00,37.98,37.99,37.96,37.97,58364.0,32.5623,32.5709,32.5451,32.5537,58364.0
2023-03-27 13:00:00,37.98,38.01,37.96,38.0,71179.0,32.5623,32.588,32.5451,32.5794,71179.0
2023-03-27 13:05:00,37.99,38.02,37.98,38.01,68648.0,32.5709,32.5966,32.5623,32.588,68648.0
2023-03-27 13:10:00,38.01,38.02,37.97,38.0,56229.0,32.588,32.5966,32.5537,32.5794,56229.0
2023-03-27 13:15:00,38.0,38.02,37.98,38.01,102837.0,32.5794,32.5966,32.5623,32.588,102837.0
2023-03-27 13:20:00,38.01,38.07,38.01,38.04,110588.0,32.588,32.6395,32.588,32.6137,110588.0
2023-03-27 13:25:00,38.04,38.05,38.01,38.04,149428.0,32.6137,32.6223,32.588,32.6137,149428.0
2023-03-27 13:30:00,38.04,38.1,38.03,38.08,164224.0,32.6137,32.6652,32.6052,32.648,164224.0
2023-03-27 13:35:00,38.08,38.09,38.05,38.08,107096.0,32.648,32.6566,32.6223,32.648,107096.0
2023-03-27 13:40:00,38.08,38.09,38.05,38.07,68410.0,32.648,32.6566,32.6223,32.6395,68410.0
2023-03-27 13:45:00,38.07,38.09,38.06,38.07,59358.0,32.6395,32.6566,32.6309,32.6395,59358.0
2023-03-27 13:50:00,38.07,38.08,38.0,38.01,96607.0,32.6395,32.648,32.5794,32.588,96607.0
2023-03-27 13:55:00,38.01,38.03,38.0,38.02,36136.0,32.588,32.6052,32.5794,32.5966,36136.0
2023-03-27 14:00:00,38.02,38.03,37.99,38.0,64196.0,32.5966,32.6052,32.5709,32.5794,64196.0
2023-03-27 14:05:00,38.0,38.04,38.0,38.04,66661.0,32.5794,32.6137,32.5794,32.6137,66661.0
2023-03-27 14:10:00,38.04,38.04,38.0,38.04,90022.0,32.6137,32.6137,32.5794,32.6137,90022.0
2023-03-27 14:15:00,38.04,38.07,38.03,38.07,81452.0,32.6137,32.6395,32.6052,32.6395,81452.0
2023-03-27 14:20:00,38.07,38.1,38.06,38.1,76893.0,32.6395,32.6652,32.6309,32.6652,76893.0
2023-03-27 14:25:00,38.09,38.15,38.09,38.13,164298.0,32.6566,32.708,32.6566,32.6909,164298.0
2023-03-27 14:30:00,38.13,38.18,38.13,38.16,151120.0,32.6909,32.7338,32.6909,32.7166,151120.0
2023-03-27 14:35:00,38.17,38.19,38.16,38.18,96992.0,32.7252,32.7423,32.7166,32.7338,96992.0
2023-03-27 14:40:00,38.18,38.21,38.17,38.2,133757.0,32.7338,32.7595,32.7252,32.7509,133757.0
2023-03-27 14:45:00,38.2,38.22,38.18,38.19,154621.0,32.7509,32.7681,32.7338,32.7423,154621.0
2023-03-27 14:50:00,38.19,38.19,38.14,38.15,109075.0,32.7423,32.7423,32.6995,32.708,109075.0
2023-03-27 14:55:00,38.15,38.2,38.14,38.2,74349.0,32.708,32.7509,32.6995,32.7509,74349.0
2023-03-27 15:00:00,38.2,38.21,38.14,38.16,97427.0,32.7509,32.7595,32.6995,32.7166,97427.0
2023-03-27 15:05:00,38.15,38.16,38.1,38.12,74008.0,32.708,32.7166,32.6652,32.6823,74008.0
2023-03-27 15:10:00,38.11,38.13,38.09,38.13,55344.0,32.6737,32.6909,32.6566,32.6909,55344.0
2023-03-27 15:15:00,38.12,38.14,38.12,38.13,82188.0,32.6823,32.6995,32.6823,32.6909,82188.0
2023-03-27 15:20:00,38.13,38.18,38.12,38.17,123836.0,32.6909,32.7338,32.6823,32.7252,123836.0
2023-03-27 15:25:00,38.17,38.2,38.15,38.17,114437.0,32.7252,32.7509,32.708,32.7252,114437.0
2023-03-27 15:30:00,38.18,38.2,38.14,38.15,158808.0,32.7338,32.7509,32.6995,32.708,158808.0
2023-03-27 15:35:00,38.15,38.16,38.09,38.11,143238.0,32.708,32.7166,32.6566,32.6737,143238.0
2023-03-27 15:40:00,38.1,38.14,38.09,38.11,165390.0,32.6652,32.6995,32.6566,32.6737,165390.0
2023-03-27 15:45:00,38.1,38.13,38.08,38.11,261433.0,32.6652,32.6909,32.648,32.6737,261433.0
2023-03-27 15:50:00,38.1,38.13,38.06,38.09,363527.0,32.6652,32.6909,32.6309,32.6566,363527.0
2023-03-27 15:55:00,38.09,38.1,38.03,38.05,949901.0,32.6566,32.6652,32.6052,32.6223,949901.0
2023-03-28 09:30:00,38.02,38.09,37.98,37.98,383390.0,32.5966,32.6566,32.5623,32.5623,383390.0
2023-03-28 09:35:00,37.99,38.1,37.98,38.04,205854.0,32.5709,32.6652,32.5623,32.6137,205854.0
2023-03-28 09:40:00,38.05,38.1,38.03,38.07,118028.0,32.6223,32.6652,32.6052,32.6395,118028.0
2023-03-28 09:45:00,38.08,38.12,38.05,38.08,165181.0,32.648,32.6823,32.6223,32.648,165181.0
2023-03-28 09:50:00,38.08,38.18,38.06,38.15,131012.0,32.648,32.7338,32.6309,32.708,131012.0
2023-03-28 09:55:00,38.16,38.16,38.09,38.09,75865.0,32.7166,32.7166,32.6566,32.6566,75865.0
2023-03-28 10:00:00,38.11,38.2,38.1,38.18,164566.0,32.6737,32.7509,32.6652,32.7338,164566.0
2023-03-28 10:05:00,38.18,38.26,38.18,38.23,113103.0,32.7338,32.8023,32.7338,32.7766,113103.0
2023-03-28 10:10:00,38.23,38.31,38.22,38.3,178657.0,32.7766,32.8452,32.7681,32.8366,178657.0
2023-03-28 10:15:00,38.3,38.31,38.23,38.25,141809.0,32.8366,32.8452,32.7766,32.7938,141809.0
2023-03-28 10:20:00,38.25,38.25,38.21,38.23,135142.0,32.7938,32.7938,32.7595,32.7766,135142.0
2023-03-28 10:25:00,38.24,38.27,38.21,38.24,87953.0,32.7852,32.8109,32.7595,32.7852,87953.0
2023-03-28 10:30:00,38.24,38.25,38.11,38.13,95436.0,32.7852,32.7938,32.6737,32.6909,95436.0
2023-03-28 10:35:00,38.12,38.15,38.1,38.13,94591.0,32.6823,32.708,32.6652,32.6909,94591.0
2023-03-28 10:40:00,38.13,38.16,38.11,38.14,59123.0,32.6909,32.7166,32.6737,32.6995,59123.0
2023-03-28 10:45:00,38.15,38.18,38.14,38.17,84133.0,32.708,32.7338,32.6995,32.7252,84133.0
2023-03-28 10:50:00,38.16,38.18,38.12,38.13,111167.0,32.7166,32.7338,32.6823,32.6909,111167.0
2023-03-28 10:55:00,38.13,38.14,38.08,38.09,111435.0,32.6909,32.6995,32.648,32.6566,111435.0
2023-03-28 11:00:00,38.09,38.14,38.08,38.1,88661.0,32.6566,32.6995,32.648,32.6652,88661.0
2023-03-28 11:05:00,38.11,38.14,38.1,38.12,65681.0,32.6737,32.6995,32.6652,32.6823,65681.0
2023-03-28 11:10:00,38.13,38.14,38.1,38.13,72395.0,32.6909,32.6995,32.6652,32.6909,72395.0
2023-03-28 11:15:00,38.13,38.15,38.08,38.09,103039.0,32.6909,32.708,32.648,32.6566,103039.0
2023-03-28 11:20:00,38.1,38.13,38.08,38.12,74700.0,32.6652,32.6909,32.648,32.6823,74700.0
2023-03-28 11:25:00,38.11,38.14,38.08,38.09,132830.0,32.6737,32.6995,32.648,32.6566,132830.0
2023-03-28 11:30:00,38.09,38.1,38.04,38.05,158354.0,32.6566,32.6652,32.6137,32.6223,158354.0
2023-03-28 11:35:00,38.04,38.12,38.04,38.12,85509.0,32.6137,32.6823,32.6137,32.6823,85509.0
2023-03-28 11:40:00,38.12,38.14,38.09,38.1,76146.0,32.6823,32.6995,32.6566,32.6652,76146.0
2023-03-28 11:45:00,38.1,38.11,38.05,38.1,157013.0,32.6652,32.6737,32.6223,32.6652,157013.0
2023-03-28 11:50:00,38.09,38.14,38.09,38.11,67280.0,32.6566,32.6995,32.6566,32.6737,67280.0
2023-03-28 11:55:00,38.12,38.12,38.05,38.06,79293.0,32.6823,32.6823,32.6223,32.6309,79293.0
2023-03-28 12:00:00,38.06,38.09,38.05,38.08,84410.0,32.6309,32.6566,32.6223,32.648,84410.0
2023-03-28 12:05:00,38.09,38.11,38.06,38.11,58787.0,32.6566,32.6737,32.6309,32.6737,58787.0
2023-03-28 12:10:00,38.11,38.13,38.1,38.11,84719.0,32.6737,32.6909,32.6652,32.6737,84719.0
2023-03-28 12:15:00,38.12,38.14,38.09,38.11,109091.0,32.6823,32.6995,32.6566,32.6737,109091.0
2023-03-28 12:20:00,38.12,38.12,38.09,38.11,78806.0,32.6823,32.6823,32.6566,32.6737,78806.0
2023-03-28 12:25:00,38.11,38.16,38.1,38.13,94134.0,32.6737,32.7166,32.6652,32.6909,94134.0
2023-03-28 12:30:00,38.14,38.17,38.13,38.16,92801.0,32.6995,32.7252,32.6909,32.7166,92801.0
2023-03-28 12:35:00,38.15,38.16,38.12,38.15,105147.0,32.708,32.7166,32.6823,32.708,105147.0
2023-03-28 12:40:00,38.15,38.19,38.15,38.17,97136.0,32.708,32.7423,32.708,32.7252,97136.0
2023-03-28 12:45:00,38.17,38.18,38.14,38.15,81024.0,32.7252,32.7338,32.6995,32.708,81024.0
2023-03-28 12:50:00,38.15,38.16,38.13,38.16,99722.0,32.708,32.7166,32.6909,32.7166,99722.0
2023-03-28 12:55:00,38.16,38.16,38.09,38.11,88905.0,32.7166,32.7166,32.6566,32.6737,88905.0
2023-03-28 13:00:00,38.11,38.13,38.09,38.1,100200.0,32.6737,32.6909,32.6566,32.6652,100200.0
2023-03-28 13:05:00,38.09,38.1,38.07,38.09,86852.0,32.6566,32.6652,32.6395,32.6566,86852.0
2023-03-28 13:10:00,38.08,38.12,38.07,38.08,81017.0,32.648,32.6823,32.6395,32.648,81017.0
2023-03-28 13:15:00,38.07,38.08,38.04,38.07,95917.0,32.6395,32.648,32.6137,32.6395,95917.0
2023-03-28 13:20:00,38.07,38.08,38.05,38.07,44357.0,32.6395,32.648,32.6223,32.6395,44357.0
2023-03-28 13:25:00,38.07,38.09,38.05,38.09,74272.0,32.6395,32.6566,32.6223,32.6566,74272.0
2023-03-28 13:30:00,38.09,38.1,38.05,38.07,85457.0,32.6566,32.6652,32.6223,32.6395,85457.0
2023-03-28 13:35:00,38.06,38.07,38.04,38.05,150628.0,32.6309,32.6395,32.6137,32.6223,150628.0
2023-03-28 13:40:00,38.05,38.08,38.04,38.08,52448.0,32.6223,32.648,32.6137,32.648,52448.0
2023-03-28 13:45:00,38.08,38.08,38.05,38.07,69047.0,32.648,32.648,32.6223,32.6395,69047.0
2023-03-28 13:50:00,38.07,38.07,38.03,38.04,91867.0,32.6395,32.6395,32.6052,32.6137,91867.0
2023-03-28 13:55:00,38.04,38.04,37.98,38.0,145147.0,32.6137,32.6137,32.5623,32.5794,145147.0
2023-03-28 14:00:00,38.0,38.01,37.98,37.99,106866.0,32.5794,32.588,32.5623,32.5709,106866.0
2023-03-28 14:05:00,38.0,38.02,37.98,38.0,80162.0,32.5794,32.5966,32.5623,32.5794,80162.0
2023-03-28 14:10:00,38.0,38.0,37.92,37.95,197748.0,32.5794,32.5794,32.5108,32.5366,197748.0
2023-03-28 14:15:00,37.95,37.98,37.93,37.98,84722.0,32.5366,32.5623,32.5194,32.5623,84722.0
2023-03-28 14:20:00,37.98,38.04,37.97,38.02,95508.0,32.5623,32.6137,32.5537,32.5966,95508.0
2023-03-28 14:25:00,38.02,38.06,38.02,38.05,111849.0,32.5966,32.6309,32.5966,32.6223,111849.0
2023-03-28 14:30:00,38.05,38.08,38.0,38.02,131833.0,32.6223,32.648,32.5794,32.5966,131833.0
2023-03-28 14:35:00,38.02,38.05,38.0,38.02,90331.0,32.5966,32.6223,32.5794,32.5966,90331.0
2023-03-28 14:40:00,38.02,38.07,38.01,38.06,80042.0,32.5966,32.6395,32.588,32.6309,80042.0
2023-03-28 14:45:00,38.05,38.09,38.03,38.04,109602.0,32.6223,32.6566,32.6052,32.6137,109602.0
2023-03-28 14:50:00,38.05,38.07,38.0,38.02,74964.0,32.6223,32.6395,32.5794,32.5966,74964.0
2023-03-28 14:55:00,38.03,38.08,38.02,38.05,121773.0,32.6052,32.648,32.5966,32.6223,121773.0
2023-03-28 15:00:00,38.05,38.09,38.04,38.06,130767.0,32.6223,32.6566,32.6137,32.6309,130767.0
2023-03-28 15:05:00,38.06,38.08,38.04,38.05,101621.0,32.6309,32.648,32.6137,32.6223,101621.0
2023-03-28 15:10:00,38.05,38.06,38.02,38.05,101389.0,32.6223,32.6309,32.5966,32.6223,101389.0
2023-03-28 15:15:00,38.04,38.06,38.0,38.02,143461.0,32.6137,32.6309,32.5794,32.5966,143461.0
2023-03-28 15:20:00,38.02,38.05,38.01,38.02,143047.0,32.5966,32.6223,32.588,32.5966,143047.0
2023-03-28 15:25:00,38.02,38.06,38.02,38.02,150443.0,32.5966,32.6309,32.5966,32.5966,150443.0
2023-03-28 15:30:00,38.02,38.07,37.99,38.07,168283.0,32.5966,32.6395,32.5709,32.6395,168283.0
2023-03-28 15:35:00,38.07,38.1,38.04,38.06,224200.0,32.6395,32.6652,32.6137,32.6309,224200.0
2023-03-28 15:40:00,38.07,38.08,38.05,38.06,184838.0,32.6395,32.648,32.6223,32.6309,184838.0
2023-03-28 15:45:00,38.06,38.07,37.99,38.01,280259.0,32.6309,32.6395,32.5709,32.588,280259.0
2023-03-28 15:50:00,38.01,38.05,37.99,38.05,328517.0,32.588,32.6223,32.5709,32.6223,328517.0
2023-03-28 15:55:00,38.05,38.06,37.97,37.99,668879.0,32.6223,32.6309,32.5537,32.5709,668879.0
2023-03-29 09:30:00,38.31,38.31,38.16,38.17,379572.0,32.8452,32.8452,32.7166,32.7252,379572.0
2023-03-29 09:35:00,38.17,38.34,38.17,38.29,180483.0,32.7252,32.8709,32.7252,32.8281,180483.0
2023-03-29 09:40:00,38.29,38.32,38.26,38.29,132311.0,32.8281,32.8538,32.8023,32.8281,132311.0
2023-03-29 09:45:00,38.29,38.3,38.24,38.25,190349.0,32.8281,32.8366,32.7852,32.7938,190349.0
2023-03-29 09:50:00,38.24,38.3,38.21,38.21,124670.0,32.7852,32.8366,32.7595,32.7595,124670.0
2023-03-29 09:55:00,38.21,38.24,38.18,38.23,82483.0,32.7595,32.7852,32.7338,32.7766,82483.0
2023-03-29 10:00:00,38.24,38.29,38.2,38.26,81909.0,32.7852,32.8281,32.7509,32.8023,81909.0
2023-03-29 10:05:00,38.26,38.27,38.21,38.27,106993.0,32.8023,32.8109,32.7595,32.8109,106993.0
2023-03-29 10:10:00,38.26,38.27,38.23,38.25,75642.0,32.8023,32.8109,32.7766,32.7938,75642.0
2023-03-29 10:15:00,38.24,38.27,38.18,38.27,79233.0,32.7852,32.8109,32.7338,32.8109,79233.0
2023-03-29 10:20:00,38.26,38.28,38.21,38.23,124005.0,32.8023,32.8195,32.7595,32.7766,124005.0
2023-03-29 10:25:00,38.23,38.32,38.23,38.28,90750.0,32.7766,32.8538,32.7766,32.8195,90750.0
2023-03-29 10:30:00,38.29,38.31,38.24,38.27,78431.0,32.8281,32.8452,32.7852,32.8109,78431.0
2023-03-29 10:35:00,38.27,38.31,38.21,38.23,81452.0,32.8109,32.8452,32.7595,32.7766,81452.0
2023-03-29 10:40:00,38.23,38.26,38.21,38.23,94798.0,32.7766,32.8023,32.7595,32.7766,94798.0
2023-03-29 10:45:00,38.23,38.28,38.22,38.27,63528.0,32.7766,32.8195,32.7681,32.8109,63528.0
2023-03-29 10:50:00,38.27,38.3,38.26,38.29,67233.0,32.8109,32.8366,32.8023,32.8281,67233.0
2023-03-29 10:55:00,38.29,38.3,38.25,38.27,93300.0,32.8281,32.8366,32.7938,32.8109,93300.0
2023-03-29 11:00:00,38.28,38.28,38.25,38.26,83402.0,32.8195,32.8195,32.7938,32.8023,83402.0
2023-03-29 11:05:00,38.26,38.31,38.25,38.29,101131.0,32.8023,32.8452,32.7938,32.8281,101131.0
2023-03-29 11:10:00,38.29,38.34,38.27,38.34,116640.0,32.8281,32.8709,32.8109,32.8709,116640.0
2023-03-29 11:15:00,38.34,38.36,38.26,38.28,143469.0,32.8709,32.8881,32.8023,32.8195,143469.0
2023-03-29 11:20:00,38.27,38.33,38.27,38.29,78319.0,32.8109,32.8624,32.8109,32.8281,78319.0
2023-03-29 11:25:00,38.29,38.3,38.27,38.29,116424.0,32.8281,32.8366,32.8109,32.8281,116424.0
2023-03-29 11:30:00,38.29,38.34,38.28,38.33,84441.0,32.8281,32.8709,32.8195,32.8624,84441.0
2023-03-29 11:35:00,38.33,38.38,38.32,38.34,88567.0,32.8624,32.9052,32.8538,32.8709,88567.0
2023-03-29 11:40:00,38.34,38.37,38.33,38.37,72726.0,32.8709,32.8967,32.8624,32.8967,72726.0
2023-03-29 11:45:00,38.37,38.37,38.34,38.35,78622.0,32.8967,32.8967,32.8709,32.8795,78622.0
2023-03-29 11:50:00,38.35,38.37,38.33,38.37,127002.0,32.8795,32.8967,32.8624,32.8967,127002.0
2023-03-29 11:55:00,38.36,38.4,38.36,38.38,111287.0,32.8881,32.9224,32.8881,32.9052,111287.0
2023-03-29 12:00:00,38.38,38.4,38.36,38.36,100783.0,32.9052,32.9224,32.8881,32.8881,100783.0
2023-03-29 12:05:00,38.37,38.37,38.32,38.33,69064.0,32.8967,32.8967,32.8538,32.8624,69064.0
2023-03-29 12:10:00,38.33,38.35,38.31,38.34,42314.0,32.8624,32.8795,32.8452,32.8709,42314.0
2023-03-29 12:15:00,38.34,38.35,38.3,38.33,70059.0,32.8709,32.8795,32.8366,32.8624,70059.0
2023-03-29 12:20:00,38.34,38.38,38.33,38.37,94444.0,32.8709,32.9052,32.8624,32.8967,94444.0
2023-03-29 12:25:00,38.37,38.38,38.35,38.36,97966.0,32.8967,32.9052,32.8795,32.8881,97966.0
2023-03-29 12:30:00,38.36,38.39,38.36,38.39,56917.0,32.8881,32.9138,32.8881,32.9138,56917.0
2023-03-29 12:35:00,38.38,38.41,38.37,38.41,60409.0,32.9052,32.931,32.8967,32.931,60409.0
2023-03-29 12:40:00,38.4,38.42,38.39,38.39,74901.0,32.9224,32.9395,32.9138,32.9138,74901.0
2023-03-29 12:45:00,38.39,38.42,38.37,38.41,80377.0,32.9138,32.9395,32.8967,32.931,80377.0
2023-03-29 12:50:00,38.41,38.42,38.38,38.39,49561.0,32.931,32.9395,32.9052,32.9138,49561.0
2023-03-29 12:55:00,38.39,38.41,38.37,38.39,64205.0,32.9138,32.931,32.8967,32.9138,64205.0
2023-03-29 13:00:00,38.39,38.4,38.36,38.4,46050.0,32.9138,32.9224,32.8881,32.9224,46050.0
2023-03-29 13:05:00,38.4,38.4,38.35,38.36,109322.0,32.9224,32.9224,32.8795,32.8881,109322.0
2023-03-29 13:10:00,38.37,38.38,38.35,38.36,44052.0,32.8967,32.9052,32.8795,32.8881,44052.0
2023-03-29 13:15:00,38.36,38.4,38.35,38.37,45496.0,32.8881,32.9224,32.8795,32.8967,45496.0
2023-03-29 13:20:00,38.36,38.37,38.35,38.37,30407.0,32.8881,32.8967,32.8795,32.8967,30407.0
2023-03-29 13:25:00,38.37,38.4,38.36,38.39,43582.0,32.8967,32.9224,32.8881,32.9138,43582.0
2023-03-29 13:30:00,38.4,38.4,38.37,38.38,89322.0,32.9224,32.9224,32.8967,32.9052,89322.0
2023-03-29 13:35:00,38.38,38.39,38.35,38.36,166805.0,32.9052,32.9138,32.8795,32.8881,166805.0
2023-03-29 13:40:00,38.36,38.37,38.32,38.33,114679.0,32.8881,32.8967,32.8538,32.8624,114679.0
2023-03-29 13:45:00,38.33,38.33,38.29,38.3,49136.0,32.8624,32.8624,32.8281,32.8366,49136.0
2023-03-29 13:50:00,38.3,38.32,38.28,38.29,105105.0,32.8366,32.8538,32.8195,32.8281,105105.0
2023-03-29 13:55:00,38.29,38.3,38.27,38.3,58922.0,32.8281,32.8366,32.8109,32.8366,58922.0
2023-03-29 14:00:00,38.3,38.32,38.28,38.32,87478.0,32.8366,32.8538,32.8195,32.8538,87478.0
2023-03-29 14:05:00,38.32,38.35,38.3,38.34,53407.0,32.8538,32.8795,32.8366,32.8709,53407.0
2023-03-29 14:10:00,38.33,38.36,38.32,38.34,58050.0,32.8624,32.8881,32.8538,32.8709,58050.0
2023-03-29 14:15:00,38.34,38.35,38.32,38.34,61688.0,32.8709,32.8795,32.8538,32.8709,61688.0
2023-03-29 14:20:00,38.33,38.37,38.32,38.33,57000.0,32.8624,32.8967,32.8538,32.8624,57000.0
2023-03-29 14:25:00,38.33,38.34,38.3,38.32,99818.0,32.8624,32.8709,32.8366,32.8538,99818.0
2023-03-29 14:30:00,38.31,38.32,38.28,38.31,71999.0,32.8452,32.8538,32.8195,32.8452,71999.0
2023-03-29 14:35:00,38.3,38.36,38.3,38.36,69582.0,32.8366,32.8881,32.8366,32.8881,69582.0
2023-03-29 14:40:00,38.35,38.37,38.34,38.34,62469.0,32.8795,32.8967,32.8709,32.8709,62469.0
2023-03-29 14:45:00,38.34,38.37,38.32,38.35,56561.0,32.8709,32.8967,32.8538,32.8795,56561.0
2023-03-29 14:50:00,38.36,38.38,38.34,38.37,96985.0,32.8881,32.9052,32.8709,32.8967,96985.0
2023-03-29 14:55:00,38.38,38.4,38.37,38.38,63532.0,32.9052,32.9224,32.8967,32.9052,63532.0
2023-03-29 15:00:00,38.37,38.4,38.34,38.37,223202.0,32.8967,32.9224,32.8709,32.8967,223202.0
2023-03-29 15:05:00,38.36,38.37,38.33,38.34,63918.0,32.8881,32.8967,32.8624,32.8709,63918.0
2023-03-29 15:10:00,38.34,38.37,38.33,38.36,72280.0,32.8709,32.8967,32.8624,32.8881,72280.0
2023-03-29 15:15:00,38.36,38.43,38.36,38.4,139900.0,32.8881,32.9481,32.8881,32.9224,139900.0
2023-03-29 15:20:00,38.4,38.4,38.37,38.37,66289.0,32.9224,32.9224,32.8967,32.8967,66289.0
2023-03-29 15:25:00,38.38,38.4,38.36,38.39,104160.0,32.9052,32.9224,32.8881,32.9138,104160.0
2023-03-29 15:30:00,38.39,38.4,38.36,38.4,123091.0,32.9138,32.9224,32.8881,32.9224,123091.0
2023-03-29 15:35:00,38.39,38.41,38.37,38.41,140739.0,32.9138,32.931,32.8967,32.931,140739.0
2023-03-29 15:40:00,38.41,38.43,38.38,38.43,129064.0,32.931,32.9481,32.9052,32.9481,129064.0
2023-03-29 15:45:00,38.42,38.47,38.42,38.46,219013.0,32.9395,32.9824,32.9395,32.9738,219013.0
2023-03-29 15:50:00,38.47,38.5,38.44,38.46,359510.0,32.9824,33.0081,32.9567,32.9738,359510.0
2023-03-29 15:55:00,38.46,38.51,38.45,38.48,702033.0,32.9738,33.0167,32.9652,32.991,702033.0
2023-03-30 09:30:00,38.55,38.68,38.52,38.59,346193.0,33.051,33.1624,33.0253,33.0853,346193.0
2023-03-30 09:35:00,38.59,38.69,38.58,38.65,175874.0,33.0853,33.171,33.0767,33.1367,175874.0
2023-03-30 09:40:00,38.66,38.69,38.61,38.66,118808.0,33.1453,33.171,33.1024,33.1453,118808.0
2023-03-30 09:45:00,38.67,38.74,38.64,38.66,147372.0,33.1539,33.2139,33.1281,33.1453,147372.0
2023-03-30 09:50:00,38.66,38.74,38.66,38.73,113757.0,33.1453,33.2139,33.1453,33.2053,113757.0
2023-03-30 09:55:00,38.72,38.75,38.69,38.73,158984.0,33.1967,33.2225,33.171,33.2053,158984.0
2023-03-30 10:00:00,38.73,38.74,38.64,38.65,125731.0,33.2053,33.2139,33.1281,33.1367,125731.0
2023-03-30 10:05:00,38.65,38.68,38.63,38.65,80850.0,33.1367,33.1624,33.1196,33.1367,80850.0
2023-03-30 10:10:00,38.64,38.68,38.57,38.58,148942.0,33.1281,33.1624,33.0681,33.0767,148942.0
2023-03-30 10:15:00,38.58,38.58,38.54,38.56,126998.0,33.0767,33.0767,33.0424,33.0596,126998.0
2023-03-30 10:20:00,38.56,38.57,38.53,38.54,82181.0,33.0596,33.0681,33.0338,33.0424,82181.0
2023-03-30 10:25:00,38.54,38.64,38.53,38.62,139077.0,33.0424,33.1281,33.0338,33.111,139077.0
2023-03-30 10:30:00,38.62,38.67,38.61,38.62,99555.0,33.111,33.1539,33.1024,33.111,99555.0
2023-03-30 10:35:00,38.62,38.66,38.61,38.65,84316.0,33.111,33.1453,33.1024,33.1367,84316.0
2023-03-30 10:40:00,38.65,38.65,38.58,38.59,125473.0,33.1367,33.1367,33.0767,33.0853,125473.0
2023-03-30 10:45:00,38.59,38.59,38.54,38.55,140025.0,33.0853,33.0853,33.0424,33.051,140025.0
2023-03-30 10:50:00,38.54,38.55,38.51,38.54,148561.0,33.0424,33.051,33.0167,33.0424,148561.0
2023-03-30 10:55:00,38.55,38.55,38.46,38.47,244935.0,33.051,33.051,32.9738,32.9824,244935.0
2023-03-30 11:00:00,38.48,38.52,38.44,38.52,126246.0,32.991,33.0253,32.9567,33.0253,126246.0
2023-03-30 11:05:00,38.52,38.53,38.48,38.48,99357.0,33.0253,33.0338,32.991,32.991,99357.0
2023-03-30 11:10:00,38.49,38.53,38.46,38.48,99204.0,32.9995,33.0338,32.9738,32.991,99204.0
2023-03-30 11:15:00,38.47,38.54,38.46,38.53,140158.0,32.9824,33.0424,32.9738,33.0338,140158.0
2023-03-30 11:20:00,38.54,38.56,38.52,38.55,53647.0,33.0424,33.0596,33.0253,33.051,53647.0
2023-03-30 11:25:00,38.55,38.56,38.52,38.55,101541.0,33.051,33.0596,33.0253,33.051,101541.0
2023-03-30 11:30:00,38.55,38.56,38.51,38.53,77924.0,33.051,33.0596,33.0167,33.0338,77924.0
2023-03-30 11:35:00,38.54,38.54,38.5,38.52,70266.0,33.0424,33.0424,33.0081,33.0253,70266.0
2023-03-30 11:40:00,38.52,38.54,38.5,38.53,74440.0,33.0253,33.0424,33.0081,33.0338,74440.0
2023-03-30 11:45:00,38.53,38.55,38.5,38.52,97206.0,33.0338,33.051,33.0081,33.0253,97206.0
2023-03-30 11:50:00,38.51,38.55,38.51,38.51,68193.0,33.0167,33.051,33.0167,33.0167,68193.0
2023-03-30 11:55:00,38.52,38.55,38.51,38.52,89207.0,33.0253,33.051,33.0167,33.0253,89207.0
2023-03-30 12:00:00,38.52,38.52,38.47,38.5,74953.0,33.0253,33.0253,32.9824,33.0081,74953.0
2023-03-30 12:05:00,38.5,38.53,38.47,38.52,148979.0,33.0081,33.0338,32.9824,33.0253,148979.0
2023-03-30 12:10:00,38.52,38.56,38.52,38.54,116943.0,33.0253,33.0596,33.0253,33.0424,116943.0
2023-03-30 12:15:00,38.54,38.55,38.5,38.55,75253.0,33.0424,33.051,33.0081,33.051,75253.0
2023-03-30 12:20:00,38.55,38.56,38.51,38.52,121033.0,33.051,33.0596,33.0167,33.0253,121033.0
2023-03-30 12:25:00,38.52,38.52,38.48,38.48,63072.0,33.0253,33.0253,32.991,32.991,63072.0
2023-03-30 12:30:00,38.48,38.49,38.45,38.49,77670.0,32.991,32.9995,32.9652,32.9995,77670.0
2023-03-30 12:35:00,38.48,38.51,38.47,38.48,112433.0,32.991,33.0167,32.9824,32.991,112433.0
2023-03-30 12:40:00,38.48,38.5,38.47,38.49,77770.0,32.991,33.0081,32.9824,32.9995,77770.0
2023-03-30 12:45:00,38.49,38.52,38.46,38.52,67535.0,32.9995,33.0253,32.9738,33.0253,67535.0
2023-03-30 12:50:00,38.51,38.54,38.5,38.52,81617.0,33.0167,33.0424,33.0081,33.0253,81617.0
2023-03-30 12:55:00,38.52,38.54,38.49,38.5,58200.0,33.0253,33.0424,32.9995,33.0081,58200.0
2023-03-30 13:00:00,38.5,38.53,38.49,38.53,38561.0,33.0081,33.0338,32.9995,33.0338,38561.0
2023-03-30 13:05:00,38.52,38.55,38.51,38.52,80696.0,33.0253,33.051,33.0167,33.0253,80696.0
2023-03-30 13:10:00,38.51,38.56,38.5,38.55,61564.0,33.0167,33.0596,33.0081,33.051,61564.0
2023-03-30 13:15:00,38.55,38.55,38.51,38.53,68803.0,33.051,33.051,33.0167,33.0338,68803.0
2023-03-30 13:20:00,38.53,38.57,38.51,38.53,132091.0,33.0338,33.0681,33.0167,33.0338,132091.0
2023-03-30 13:25:00,38.53,38.57,38.52,38.55,185411.0,33.0338,33.0681,33.0253,33.051,185411.0
2023-03-30 13:30:00,38.55,38.57,38.53,38.53,76558.0,33.051,33.0681,33.0338,33.0338,76558.0
2023-03-30 13:35:00,38.54,38.56,38.51,38.54,125103.0,33.0424,33.0596,33.0167,33.0424,125103.0
2023-03-30 13:40:00,38.54,38.56,38.52,38.55,81898.0,33.0424,33.0596,33.0253,33.051,81898.0
2023-03-30 13:45:00,38.55,38.58,38.54,38.55,115022.0,33.051,33.0767,33.0424,33.051,115022.0
2023-03-30 13:50:00,38.56,38.57,38.55,38.55,68906.0,33.0596,33.0681,33.051,33.051,68906.0
2023-03-30 13:55:00,38.55,38.56,38.52,38.53,121414.0,33.051,33.0596,33.0253,33.0338,121414.0
2023-03-30 14:00:00,38.53,38.59,38.52,38.58,183579.0,33.0338,33.0853,33.0253,33.0767,183579.0
2023-03-30 14:05:00,38.57,38.59,38.57,38.58,107641.0,33.0681,33.0853,33.0681,33.0767,107641.0
2023-03-30 14:10:00,38.58,38.59,38.55,38.57,128134.0,33.0767,33.0853,33.051,33.0681,128134.0
2023-03-30 14:15:00,38.57,38.6,38.55,38.58,187955.0,33.0681,33.0938,33.051,33.0767,187955.0
2023-03-30 14:20:00,38.58,38.6,38.56,38.59,69865.0,33.0767,33.0938,33.0596,33.0853,69865.0
2023-03-30 14:25:00,38.58,38.62,38.58,38.62,88669.0,33.0767,33.111,33.0767,33.111,88669.0
2023-03-30 14:30:00,38.62,38.65,38.62,38.65,106727.0,33.111,33.1367,33.111,33.1367,106727.0
2023-03-30 14:35:00,38.65,38.67,38.61,38.63,123580.0,33.1367,33.1539,33.1024,33.1196,123580.0
2023-03-30 14:40:00,38.63,38.63,38.6,38.61,80598.0,33.1196,33.1196,33.0938,33.1024,80598.0
2023-03-30 14:45:00,38.61,38.61,38.57,38.58,62748.0,33.1024,33.1024,33.0681,33.0767,62748.0
2023-03-30 14:50:00,38.58,38.6,38.56,38.59,70053.0,33.0767,33.0938,33.0596,33.0853,70053.0
2023-03-30 14:55:00,38.59,38.6,38.57,38.58,86540.0,33.0853,33.0938,33.0681,33.0767,86540.0
2023-03-30 15:00:00,38.58,38.62,38.57,38.62,98222.0,33.0767,33.111,33.0681,33.111,98222.0
2023-03-30 15:05:00,38.62,38.62,38.57,38.58,77009.0,33.111,33.111,33.0681,33.0767,77009.0
2023-03-30 15:10:00,38.57,38.58,38.55,38.58,60064.0,33.0681,33.0767,33.051,33.0767,60064.0
2023-03-30 15:15:00,38.58,38.58,38.54,38.55,95821.0,33.0767,33.0767,33.0424,33.051,95821.0
2023-03-30 15:20:00,38.55,38.59,38.54,38.59,116288.0,33.051,33.0853,33.0424,33.0853,116288.0
2023-03-30 15:25:00,38.58,38.6,38.56,38.59,138816.0,33.0767,33.0938,33.0596,33.0853,138816.0
2023-03-30 15:30:00,38.59,38.64,38.56,38.62,646136.0,33.0853,33.1281,33.0596,33.111,646136.0
2023-03-30 15:35:00,38.63,38.67,38.62,38.65,128855.0,33.1196,33.1539,33.111,33.1367,128855.0
2023-03-30 15:40:00,38.65,38.69,38.64,38.66,211095.0,33.1367,33.171,33.1281,33.1453,211095.0
2023-03-30 15:45:00,38.67,38.68,38.63,38.65,291258.0,33.1539,33.1624,33.1196,33.1367,291258.0
2023-03-30 15:50:00,38.64,38.7,38.64,38.69,454319.0,33.1281,33.1796,33.1281,33.171,454319.0
2023-03-30 15:55:00,38.68,38.71,38.65,38.66,776072.0,33.1624,33.1882,33.1367,33.1453,776072.0
2023-03-31 09:30:00,38.79,38.84,38.66,38.7,378205.0,33.2567,33.2996,33.1453,33.1796,378205.0
2023-03-31 09:35:00,38.7,38.81,38.67,38.8,142856.0,33.1796,33.2739,33.1539,33.2653,142856.0
2023-03-31 09:40:00,38.78,38.78,38.64,38.64,184835.0,33.2482,33.2482,33.1281,33.1281,184835.0
2023-03-31 09:45:00,38.64,38.66,38.55,38.59,174334.0,33.1281,33.1453,33.051,33.0853,174334.0
2023-03-31 09:50:00,38.6,38.66,38.56,38.66,157214.0,33.0938,33.1453,33.0596,33.1453,157214.0
2023-03-31 09:55:00,38.65,38.69,38.61,38.68,255393.0,33.1367,33.171,33.1024,33.1624,255393.0
2023-03-31 10:00:00,38.68,38.8,38.67,38.8,336147.0,33.1624,33.2653,33.1539,33.2653,336147.0
2023-03-31 10:05:00,38.8,38.85,38.76,38.83,158157.0,33.2653,33.3082,33.231,33.291,158157.0
2023-03-31 10:10:00,38.82,38.86,38.8,38.82,156697.0,33.2825,33.3168,33.2653,33.2825,156697.0
2023-03-31 10:15:00,38.82,38.84,38.79,38.82,122660.0,33.2825,33.2996,33.2567,33.2825,122660.0
2023-03-31 10:20:00,38.82,38.84,38.79,38.82,119380.0,33.2825,33.2996,33.2567,33.2825,119380.0
2023-03-31 10:25:00,38.82,38.9,38.81,38.85,201718.0,33.2825,33.3511,33.2739,33.3082,201718.0
2023-03-31 10:30:00,38.85,38.87,38.8,38.81,161936.0,33.3082,33.3253,33.2653,33.2739,161936.0
2023-03-31 10:35:00,38.82,38.85,38.78,38.79,145446.0,33.2825,33.3082,33.2482,33.2567,145446.0
2023-03-31 10:40:00,38.79,38.83,38.76,38.83,104412.0,33.2567,33.291,33.231,33.291,104412.0
2023-03-31 10:45:00,38.83,38.85,38.8,38.8,135934.0,33.291,33.3082,33.2653,33.2653,135934.0
2023-03-31 10:50:00,38.82,38.82,38.75,38.77,144333.0,33.2825,33.2825,33.2225,33.2396,144333.0
2023-03-31 10:55:00,38.76,38.82,38.75,38.8,145669.0,33.231,33.2825,33.2225,33.2653,145669.0
2023-03-31 11:00:00,38.8,38.8,38.77,38.77,78139.0,33.2653,33.2653,33.2396,33.2396,78139.0
2023-03-31 11:05:00,38.78,38.82,38.77,38.82,96450.0,33.2482,33.2825,33.2396,33.2825,96450.0
2023-03-31 11:10:00,38.82,38.88,38.81,38.86,181352.0,33.2825,33.3339,33.2739,33.3168,181352.0
2023-03-31 11:15:00,38.85,38.87,38.85,38.86,90923.0,33.3082,33.3253,33.3082,33.3168,90923.0
2023-03-31 11:20:00,38.86,38.92,38.85,38.91,115355.0,33.3168,33.3682,33.3082,33.3596,115355.0
2023-03-31 11:25:00,38.91,38.92,38.88,38.9,144690.0,33.3596,33.3682,33.3339,33.3511,144690.0
2023-03-31 11:30:00,38.91,38.93,38.87,38.88,200304.0,33.3596,33.3768,33.3253,33.3339,200304.0
2023-03-31 11:35:00,38.87,38.89,38.84,38.85,119254.0,33.3253,33.3425,33.2996,33.3082,119254.0
2023-03-31 11:40:00,38.84,38.88,38.84,38.88,120752.0,33.2996,33.3339,33.2996,33.3339,120752.0
2023-03-31 11:45:00,38.88,38.91,38.87,38.9,96933.0,33.3339,33.3596,33.3253,33.3511,96933.0
2023-03-31 11:50:00,38.9,38.91,38.88,38.9,107226.0,33.3511,33.3596,33.3339,33.3511,107226.0
2023-03-31 11:55:00,38.9,38.94,38.89,38.93,111613.0,33.3511,33.3853,33.3425,33.3768,111613.0
2023-03-31 12:00:00,38.93,38.98,38.93,38.96,146059.0,33.3768,33.4196,33.3768,33.4025,146059.0
2023-03-31 12:05:00,38.96,38.98,38.93,38.95,148891.0,33.4025,33.4196,33.3768,33.3939,148891.0
2023-03-31 12:10:00,38.95,38.99,38.94,38.97,153379.0,33.3939,33.4282,33.3853,33.4111,153379.0
2023-03-31 12:15:00,38.97,38.98,38.94,38.96,109071.0,33.4111,33.4196,33.3853,33.4025,109071.0
2023-03-31 12:20:00,38.96,39.0,38.94,38.98,111888.0,33.4025,33.4368,33.3853,33.4196,111888.0
2023-03-31 12:25:00,38.98,39.0,38.96,39.0,218698.0,33.4196,33.4368,33.4025,33.4368,218698.0
2023-03-31 12:30:00,39.0,39.02,38.99,38.99,269805.0,33.4368,33.4539,33.4282,33.4282,269805.0
2023-03-31 12:35:00,38.99,39.05,38.99,39.03,155798.0,33.4282,33.4797,33.4282,33.4625,155798.0
2023-03-31 12:40:00,39.03,39.05,39.01,39.04,128457.0,33.4625,33.4797,33.4454,33.4711,128457.0
2023-03-31 12:45:00,39.04,39.04,38.96,38.97,109660.0,33.4711,33.4711,33.4025,33.4111,109660.0
2023-03-31 12:50:00,38.97,38.99,38.92,38.93,92424.0,33.4111,33.4282,33.3682,33.3768,92424.0
2023-03-31 12:55:00,38.93,38.98,38.92,38.95,115273.0,33.3768,33.4196,33.3682,33.3939,115273.0
2023-03-31 13:00:00,38.95,38.96,38.92,38.93,120304.0,33.3939,33.4025,33.3682,33.3768,120304.0
2023-03-31 13:05:00,38.93,38.99,38.91,38.96,99324.0,33.3768,33.4282,33.3596,33.4025,99324.0
2023-03-31 13:10:00,38.97,38.99,38.96,38.98,77224.0,33.4111,33.4282,33.4025,33.4196,77224.0
2023-03-31 13:15:00,38.98,38.99,38.95,38.98,100348.0,33.4196,33.4282,33.3939,33.4196,100348.0
2023-03-31 13:20:00,38.98,39.02,38.97,39.02,132776.0,33.4196,33.4539,33.4111,33.4539,132776.0
2023-03-31 13:25:00,39.02,39.04,39.01,39.03,258992.0,33.4539,33.4711,33.4454,33.4625,258992.0
2023-03-31 13:30:00,39.03,39.04,39.0,39.02,162420.0,33.4625,33.4711,33.4368,33.4539,162420.0
2023-03-31 13:35:00,39.02,39.03,39.01,39.02,75021.0,33.4539,33.4625,33.4454,33.4539,75021.0
2023-03-31 13:40:00,39.02,39.04,39.0,39.02,140643.0,33.4539,33.4711,33.4368,33.4539,140643.0
2023-03-31 13:45:00,39.02,39.02,38.93,38.96,94264.0,33.4539,33.4539,33.3768,33.4025,94264.0
2023-03-31 13:50:00,38.95,38.95,38.92,38.94,91192.0,33.3939,33.3939,33.3682,33.3853,91192.0
2023-03-31 13:55:00,38.94,38.95,38.92,38.93,114312.0,33.3853,33.3939,33.3682,33.3768,114312.0
2023-03-31 14:00:00,38.93,38.96,38.9,38.94,148315.0,33.3768,33.4025,33.3511,33.3853,148315.0
2023-03-31 14:05:00,38.95,38.95,38.92,38.92,127059.0,33.3939,33.3939,33.3682,33.3682,127059.0
2023-03-31 14:10:00,38.93,38.96,38.91,38.91,115950.0,33.3768,33.4025,33.3596,33.3596,115950.0
2023-03-31 14:15:00,38.91,38.93,38.87,38.91,159253.0,33.3596,33.3768,33.3253,33.3596,159253.0
2023-03-31 14:20:00,38.9,38.93,38.86,38.86,119814.0,33.3511,33.3768,33.3168,33.3168,119814.0
2023-03-31 14:25:00,38.87,38.87,38.84,38.86,132247.0,33.3253,33.3253,33.2996,33.3168,132247.0
2023-03-31 14:30:00,38.87,38.89,38.85,38.88,85228.0,33.3253,33.3425,33.3082,33.3339,85228.0
2023-03-31 14:35:00,38.88,38.9,38.87,38.88,88112.0,33.3339,33.3511,33.3253,33.3339,88112.0
2023-03-31 14:40:00,38.88,38.91,38.87,38.9,113318.0,33.3339,33.3596,33.3253,33.3511,113318.0
2023-03-31 14:45:00,38.89,38.9,38.87,38.9,148069.0,33.3425,33.3511,33.3253,33.3511,148069.0
2023-03-31 14:50:00,38.9,38.93,38.9,38.93,171272.0,33.3511,33.3768,33.3511,33.3768,171272.0
2023-03-31 14:55:00,38.93,38.93,38.86,38.88,122008.0,33.3768,33.3768,33.3168,33.3339,122008.0
2023-03-31 15:00:00,38.88,38.94,38.86,38.93,207594.0,33.3339,33.3853,33.3168,33.3768,207594.0
2023-03-31 15:05:00,38.93,38.93,38.86,38.9,185893.0,33.3768,33.3768,33.3168,33.3511,185893.0
2023-03-31 15:10:00,38.89,38.9,38.83,38.84,225824.0,33.3425,33.3511,33.291,33.2996,225824.0
2023-03-31 15:15:00,38.84,38.89,38.83,38.89,229586.0,33.2996,33.3425,33.291,33.3425,229586.0
2023-03-31 15:20:00,38.89,38.93,38.86,38.93,266268.0,33.3425,33.3768,33.3168,33.3768,266268.0
2023-03-31 15:25:00,38.93,38.95,38.9,38.92,290851.0,33.3768,33.3939,33.3511,33.3682,290851.0
2023-03-31 15:30:00,38.92,38.95,38.87,38.9,285080.0,33.3682,33.3939,33.3253,33.3511,285080.0
2023-03-31 15:35:00,38.9,38.91,38.85,38.86,347315.0,33.3511,33.3596,33.3082,33.3168,347315.0
2023-03-31 15:40:00,38.86,38.87,38.83,38.85,307760.0,33.3168,33.3253,33.291,33.3082,307760.0
2023-03-31 15:45:00,38.84,38.91,38.83,38.91,433760.0,33.2996,33.3596,33.291,33.3596,433760.0
2023-03-31 15:50:00,38.91,38.92,38.84,38.89,513476.0,33.3596,33.3682,33.2996,33.3425,513476.0
2023-03-31 15:55:00,38.89,38.92,38.86,38.88,1541058.0,33.3425,33.3682,33.3168,33.3339,1541058.0
2023-04-03 09:30:00,39.05,39.21,39.01,39.19,649024.0,33.4797,33.6168,33.4454,33.5997,649024.0
2023-04-03 09:35:00,39.19,39.23,39.09,39.17,249198.0,33.5997,33.634,33.514,33.5825,249198.0
2023-04-03 09:40:00,39.16,39.21,39.1,39.16,203679.0,33.574,33.6168,33.5225,33.574,203679.0
2023-04-03 09:45:00,39.16,39.23,39.14,39.21,195719.0,33.574,33.634,33.5568,33.6168,195719.0
2023-04-03 09:50:00,39.22,39.27,39.2,39.24,195273.0,33.6254,33.6683,33.6083,33.6426,195273.0
2023-04-03 09:55:00,39.24,39.27,39.22,39.25,194614.0,33.6426,33.6683,33.6254,33.6511,194614.0
2023-04-03 10:00:00,39.25,39.39,39.24,39.33,269268.0,33.6511,33.7712,33.6426,33.7197,269268.0
2023-04-03 10:05:00,39.32,39.38,39.31,39.36,111238.0,33.7111,33.7626,33.7026,33.7454,111238.0
2023-04-03 10:10:00,39.36,39.38,39.31,39.35,124118.0,33.7454,33.7626,33.7026,33.7369,124118.0
2023-04-03 10:15:00,39.34,39.39,39.32,39.34,111203.0,33.7283,33.7712,33.7111,33.7283,111203.0
2023-04-03 10:20:00,39.33,39.38,39.31,39.34,113037.0,33.7197,33.7626,33.7026,33.7283,113037.0
2023-04-03 10:25:00,39.35,39.38,39.31,39.32,168299.0,33.7369,33.7626,33.7026,33.7111,168299.0
2023-04-03 10:30:00,39.32,39.36,39.3,39.34,96422.0,33.7111,33.7454,33.694,33.7283,96422.0
2023-04-03 10:35:00,39.35,39.36,39.25,39.26,162600.0,33.7369,33.7454,33.6511,33.6597,162600.0
2023-04-03 10:40:00,39.26,39.34,39.25,39.32,153764.0,33.6597,33.7283,33.6511,33.7111,153764.0
2023-04-03 10:45:00,39.33,39.38,39.32,39.38,159019.0,33.7197,33.7626,33.7111,33.7626,159019.0
2023-04-03 10:50:00,39.37,39.42,39.35,39.36,156404.0,33.754,33.7969,33.7369,33.7454,156404.0
2023-04-03 10:55:00,39.36,39.38,39.28,39.29,174591.0,33.7454,33.7626,33.6769,33.6854,174591.0
2023-04-03 11:00:00,39.29,39.34,39.25,39.34,129495.0,33.6854,33.7283,33.6511,33.7283,129495.0
2023-04-03 11:05:00,39.34,39.38,39.32,39.38,110024.0,33.7283,33.7626,33.7111,33.7626,110024.0
2023-04-03 11:10:00,39.37,39.38,39.33,39.35,123616.0,33.754,33.7626,33.7197,33.7369,123616.0
2023-04-03 11:15:00,39.34,39.36,39.3,39.32,162185.0,33.7283,33.7454,33.694,33.7111,162185.0
2023-04-03 11:20:00,39.33,39.35,39.3,39.33,94705.0,33.7197,33.7369,33.694,33.7197,94705.0
2023-04-03 11:25:00,39.33,39.36,39.31,39.34,91482.0,33.7197,33.7454,33.7026,33.7283,91482.0
2023-04-03 11:30:00,39.34,39.4,39.32,39.4,139533.0,33.7283,33.7797,33.7111,33.7797,139533.0
2023-04-03 11:35:00,39.4,39.45,39.37,39.44,161543.0,33.7797,33.8226,33.754,33.814,161543.0
2023-04-03 11:40:00,39.44,39.46,39.42,39.45,137965.0,33.814,33.8312,33.7969,33.8226,137965.0
2023-04-03 11:45:00,39.46,39.46,39.41,39.44,173613.0,33.8312,33.8312,33.7883,33.814,173613.0
2023-04-03 11:50:00,39.44,39.47,39.37,39.4,219566.0,33.814,33.8397,33.754,33.7797,219566.0
2023-04-03 11:55:00,39.4,39.42,39.38,39.42,96028.0,33.7797,33.7969,33.7626,33.7969,96028.0
2023-04-03 12:00:00,39.41,39.46,39.41,39.41,142163.0,33.7883,33.8312,33.7883,33.7883,142163.0
2023-04-03 12:05:00,39.41,39.43,39.39,39.4,102143.0,33.7883,33.8055,33.7712,33.7797,102143.0
2023-04-03 12:10:00,39.41,39.46,39.38,39.45,101481.0,33.7883,33.8312,33.7626,33.8226,101481.0
2023-04-03 12:15:00,39.44,39.47,39.44,39.47,81378.0,33.814,33.8397,33.814,33.8397,81378.0
2023-04-03 12:20:00,39.47,39.49,39.46,39.47,80943.0,33.8397,33.8569,33.8312,33.8397,80943.0
2023-04-03 12:25:00,39.48,39.54,39.47,39.52,177313.0,33.8483,33.8998,33.8397,33.8826,177313.0
2023-04-03 12:30:00,39.52,39.58,39.52,39.57,97737.0,33.8826,33.9341,33.8826,33.9255,97737.0
2023-04-03 12:35:00,39.57,39.57,39.53,39.55,124281.0,33.9255,33.9255,33.8912,33.9083,124281.0
2023-04-03 12:40:00,39.55,39.56,39.5,39.51,92583.0,33.9083,33.9169,33.8655,33.874,92583.0
2023-04-03 12:45:00,39.51,39.52,39.48,39.49,78272.0,33.874,33.8826,33.8483,33.8569,78272.0
2023-04-03 12:50:00,39.48,39.51,39.47,39.48,52350.0,33.8483,33.874,33.8397,33.8483,52350.0
2023-04-03 12:55:00,39.48,39.49,39.46,39.47,69060.0,33.8483,33.8569,33.8312,33.8397,69060.0
2023-04-03 13:00:00,39.46,39.47,39.43,39.46,106824.0,33.8312,33.8397,33.8055,33.8312,106824.0
2023-04-03 13:05:00,39.45,39.49,39.42,39.48,102600.0,33.8226,33.8569,33.7969,33.8483,102600.0
2023-04-03 13:10:00,39.48,39.5,39.46,39.48,71910.0,33.8483,33.8655,33.8312,33.8483,71910.0
2023-04-03 13:15:00,39.48,39.5,39.47,39.49,58288.0,33.8483,33.8655,33.8397,33.8569,58288.0
2023-04-03 13:20:00,39.48,39.49,39.43,39.44,68860.0,33.8483,33.8569,33.8055,33.814,68860.0
2023-04-03 13:25:00,39.44,39.45,39.41,39.41,130064.0,33.814,33.8226,33.7883,33.7883,130064.0
2023-04-03 13:30:00,39.41,39.44,39.4,39.41,179553.0,33.7883,33.814,33.7797,33.7883,179553.0
2023-04-03 13:35:00,39.41,39.43,39.39,39.41,118086.0,33.7883,33.8055,33.7712,33.7883,118086.0
2023-04-03 13:40:00,39.41,39.41,39.37,39.39,121019.0,33.7883,33.7883,33.754,33.7712,121019.0
2023-04-03 13:45:00,39.38,39.38,39.31,39.32,131497.0,33.7626,33.7626,33.7026,33.7111,131497.0
2023-04-03 13:50:00,39.32,39.33,39.3,39.32,74431.0,33.7111,33.7197,33.694,33.7111,74431.0
2023-04-03 13:55:00,39.32,39.34,39.3,39.32,123914.0,33.7111,33.7283,33.694,33.7111,123914.0
2023-04-03 14:00:00,39.33,39.35,39.32,39.33,134381.0,33.7197,33.7369,33.7111,33.7197,134381.0
2023-04-03 14:05:00,39.32,39.35,39.32,39.34,60932.0,33.7111,33.7369,33.7111,33.7283,60932.0
2023-04-03 14:10:00,39.34,39.35,39.3,39.31,146216.0,33.7283,33.7369,33.694,33.7026,146216.0
2023-04-03 14:15:00,39.31,39.31,39.26,39.26,157936.0,33.7026,33.7026,33.6597,33.6597,157936.0
2023-04-03 14:20:00,39.26,39.27,39.22,39.25,240145.0,33.6597,33.6683,33.6254,33.6511,240145.0
2023-04-03 14:25:00,39.25,39.26,39.22,39.22,145012.0,33.6511,33.6597,33.6254,33.6254,145012.0
2023-04-03 14:30:00,39.22,39.28,39.22,39.27,118703.0,33.6254,33.6769,33.6254,33.6683,118703.0
2023-04-03 14:35:00,39.27,39.3,39.23,39.23,179833.0,33.6683,33.694,33.634,33.634,179833.0
2023-04-03 14:40:00,39.23,39.25,39.22,39.22,112721.0,33.634,33.6511,33.6254,33.6254,112721.0
2023-04-03 14:45:00,39.23,39.24,39.18,39.2,256583.0,33.634,33.6426,33.5911,33.6083,256583.0
2023-04-03 14:50:00,39.21,39.24,39.2,39.23,159764.0,33.6168,33.6426,33.6083,33.634,159764.0
2023-04-03 14:55:00,39.23,39.26,39.22,39.24,106012.0,33.634,33.6597,33.6254,33.6426,106012.0
2023-04-03 15:00:00,39.24,39.28,39.23,39.26,160784.0,33.6426,33.6769,33.634,33.6597,160784.0
2023-04-03 15:05:00,39.26,39.29,39.24,39.27,154901.0,33.6597,33.6854,33.6426,33.6683,154901.0
2023-04-03 15:10:00,39.27,39.28,39.25,39.26,172087.0,33.6683,33.6769,33.6511,33.6597,172087.0
2023-04-03 15:15:00,39.25,39.26,39.21,39.22,176273.0,33.6511,33.6597,33.6168,33.6254,176273.0
2023-04-03 15:20:00,39.22,39.27,39.21,39.26,156562.0,33.6254,33.6683,33.6168,33.6597,156562.0
2023-04-03 15:25:00,39.27,39.29,39.26,39.27,184416.0,33.6683,33.6854,33.6597,33.6683,184416.0
2023-04-03 15:30:00,39.27,39.29,39.24,39.27,271351.0,33.6683,33.6854,33.6426,33.6683,271351.0
2023-04-03 15:35:00,39.27,39.3,39.26,39.27,181387.0,33.6683,33.694,33.6597,33.6683,181387.0
2023-04-03 15:40:00,39.27,39.28,39.24,39.26,272080.0,33.6683,33.6769,33.6426,33.6597,272080.0
2023-04-03 15:45:00,39.26,39.29,39.25,39.28,218768.0,33.6597,33.6854,33.6511,33.6769,218768.0
2023-04-03 15:50:00,39.28,39.3,39.25,39.26,563584.0,33.6769,33.694,33.6511,33.6597,563584.0
2023-04-03 15:55:00,39.26,39.26,39.2,39.21,1080467.0,33.6597,33.6597,33.6083,33.6168,1080467.0
2023-04-04 09:30:00,39.29,39.49,39.29,39.48,792194.0,33.6854,33.8569,33.6854,33.8483,792194.0
2023-04-04 09:35:00,39.48,39.52,39.37,39.38,321893.0,33.8483,33.8826,33.754,33.7626,321893.0
2023-04-04 09:40:00,39.37,39.38,39.28,39.28,160743.0,33.754,33.7626,33.6769,33.6769,160743.0
2023-04-04 09:45:00,39.29,39.34,39.21,39.25,291959.0,33.6854,33.7283,33.6168,33.6511,291959.0
2023-04-04 09:50:00,39.25,39.36,39.24,39.3,194840.0,33.6511,33.7454,33.6426,33.694,194840.0
2023-04-04 09:55:00,39.3,39.32,39.26,39.32,173762.0,33.694,33.7111,33.6597,33.7111,173762.0
2023-04-04 10:00:00,39.32,39.39,39.28,39.3,230318.0,33.7111,33.7712,33.6769,33.694,230318.0
2023-04-04 10:05:00,39.3,39.34,39.27,39.27,158314.0,33.694,33.7283,33.6683,33.6683,158314.0
2023-04-04 10:10:00,39.28,39.38,39.25,39.37,428254.0,33.6769,33.7626,33.6511,33.754,428254.0
2023-04-04 10:15:00,39.37,39.47,39.35,39.41,340496.0,33.754,33.8397,33.7369,33.7883,340496.0
2023-04-04 10:20:00,39.41,39.43,39.31,39.32,236574.0,33.7883,33.8055,33.7026,33.7111,236574.0
2023-04-04 10:25:00,39.33,39.34,39.26,39.27,137164.0,33.7197,33.7283,33.6597,33.6683,137164.0
2023-04-04 10:30:00,39.27,39.33,39.25,39.32,208633.0,33.6683,33.7197,33.6511,33.7111,208633.0
2023-04-04 10:35:00,39.31,39.34,39.28,39.32,136061.0,33.7026,33.7283,33.6769,33.7111,136061.0
2023-04-04 10:40:00,39.31,39.33,39.28,39.33,119853.0,33.7026,33.7197,33.6769,33.7197,119853.0
2023-04-04 10:45:00,39.33,39.38,39.31,39.36,140081.0,33.7197,33.7626,33.7026,33.7454,140081.0
2023-04-04 10:50:00,39.36,39.36,39.29,39.35,185235.0,33.7454,33.7454,33.6854,33.7369,185235.0
2023-04-04 10:55:00,39.34,39.37,39.31,39.34,174567.0,33.7283,33.754,33.7026,33.7283,174567.0
2023-04-04 11:00:00,39.34,39.35,39.29,39.3,109763.0,33.7283,33.7369,33.6854,33.694,109763.0
2023-04-04 11:05:00,39.31,39.32,39.26,39.27,120302.0,33.7026,33.7111,33.6597,33.6683,120302.0
2023-04-04 11:10:00,39.27,39.34,39.26,39.34,84515.0,33.6683,33.7283,33.6597,33.7283,84515.0
2023-04-04 11:15:00,39.33,39.36,39.3,39.36,106393.0,33.7197,33.7454,33.694,33.7454,106393.0
2023-04-04 11:20:00,39.36,39.39,39.33,39.38,113223.0,33.7454,33.7712,33.7197,33.7626,113223.0
2023-04-04 11:25:00,39.38,39.43,39.36,39.4,240943.0,33.7626,33.8055,33.7454,33.7797,240943.0
2023-04-04 11:30:00,39.4,39.4,39.32,39.34,113746.0,33.7797,33.7797,33.7111,33.7283,113746.0
2023-04-04 11:35:00,39.34,39.4,39.34,39.38,95246.0,33.7283,33.7797,33.7283,33.7626,95246.0
2023-04-04 11:40:00,39.38,39.4,39.36,39.38,101524.0,33.7626,33.7797,33.7454,33.7626,101524.0
2023-04-04 11:45:00,39.39,39.43,39.38,39.41,83148.0,33.7712,33.8055,33.7626,33.7883,83148.0
2023-04-04 11:50:00,39.41,39.42,39.38,39.41,80982.0,33.7883,33.7969,33.7626,33.7883,80982.0
2023-04-04 11:55:00,39.41,39.42,39.39,39.41,128239.0,33.7883,33.7969,33.7712,33.7883,128239.0
2023-04-04 12:00:00,39.41,39.43,39.37,39.39,95822.0,33.7883,33.8055,33.754,33.7712,95822.0
2023-04-04 12:05:00,39.39,39.41,39.33,39.36,141918.0,33.7712,33.7883,33.7197,33.7454,141918.0
2023-04-04 12:10:00,39.35,39.36,39.32,39.33,120408.0,33.7369,33.7454,33.7111,33.7197,120408.0
2023-04-04 12:15:00,39.34,39.38,39.31,39.37,121864.0,33.7283,33.7626,33.7026,33.754,121864.0
2023-04-04 12:20:00,39.37,39.4,39.36,39.38,82164.0,33.754,33.7797,33.7454,33.7626,82164.0
2023-04-04 12:25:00,39.39,39.44,39.39,39.44,110529.0,33.7712,33.814,33.7712,33.814,110529.0
2023-04-04 12:30:00,39.44,39.45,39.4,39.41,106557.0,33.814,33.8226,33.7797,33.7883,106557.0
2023-04-04 12:35:00,39.41,39.41,39.38,39.4,67494.0,33.7883,33.7883,33.7626,33.7797,67494.0
2023-04-04 12:40:00,39.4,39.46,39.4,39.46,106902.0,33.7797,33.8312,33.7797,33.8312,106902.0
2023-04-04 12:45:00,39.46,39.47,39.44,39.45,92941.0,33.8312,33.8397,33.814,33.8226,92941.0
2023-04-04 12:50:00,39.46,39.46,39.42,39.43,67358.0,33.8312,33.8312,33.7969,33.8055,67358.0
2023-04-04 12:55:00,39.43,39.44,39.41,39.44,68778.0,33.8055,33.814,33.7883,33.814,68778.0
2023-04-04 13:00:00,39.43,39.44,39.39,39.43,113956.0,33.8055,33.814,33.7712,33.8055,113956.0
2023-04-04 13:05:00,39.43,39.45,39.41,39.43,56942.0,33.8055,33.8226,33.7883,33.8055,56942.0
2023-04-04 13:10:00,39.43,39.45,39.41,39.44,185770.0,33.8055,33.8226,33.7883,33.814,185770.0
2023-04-04 13:15:00,39.44,39.53,39.43,39.52,269017.0,33.814,33.8912,33.8055,33.8826,269017.0
2023-04-04 13:20:00,39.52,39.54,39.48,39.48,112767.0,33.8826,33.8998,33.8483,33.8483,112767.0
2023-04-04 13:25:00,39.49,39.49,39.44,39.44,126817.0,33.8569,33.8569,33.814,33.814,126817.0
2023-04-04 13:30:00,39.45,39.48,39.41,39.46,230878.0,33.8226,33.8483,33.7883,33.8312,230878.0
2023-04-04 13:35:00,39.46,39.48,39.43,39.44,113908.0,33.8312,33.8483,33.8055,33.814,113908.0
2023-04-04 13:40:00,39.44,39.45,39.4,39.41,102029.0,33.814,33.8226,33.7797,33.7883,102029.0
2023-04-04 13:45:00,39.41,39.42,39.38,39.4,95174.0,33.7883,33.7969,33.7626,33.7797,95174.0
2023-04-04 13:50:00,39.4,39.42,39.34,39.34,190874.0,33.7797,33.7969,33.7283,33.7283,190874.0
2023-04-04 13:55:00,39.34,39.36,39.3,39.36,301432.0,33.7283,33.7454,33.694,33.7454,301432.0
2023-04-04 14:00:00,39.36,39.39,39.33,39.38,135132.0,33.7454,33.7712,33.7197,33.7626,135132.0
2023-04-04 14:05:00,39.37,39.41,39.36,39.4,106709.0,33.754,33.7883,33.7454,33.7797,106709.0
2023-04-04 14:10:00,39.4,39.43,39.37,39.37,109747.0,33.7797,33.8055,33.754,33.754,109747.0
2023-04-04 14:15:00,39.38,39.4,39.36,39.39,109335.0,33.7626,33.7797,33.7454,33.7712,109335.0
2023-04-04 14:20:00,39.39,39.41,39.37,39.4,110745.0,33.7712,33.7883,33.754,33.7797,110745.0
2023-04-04 14:25:00,39.4,39.41,39.35,39.38,153521.0,33.7797,33.7883,33.7369,33.7626,153521.0
2023-04-04 14:30:00,39.38,39.38,39.34,39.36,95382.0,33.7626,33.7626,33.7283,33.7454,95382.0
2023-04-04 14:35:00,39.36,39.41,39.33,39.4,103484.0,33.7454,33.7883,33.7197,33.7797,103484.0
2023-04-04 14:40:00,39.4,39.41,39.38,39.41,80395.0,33.7797,33.7883,33.7626,33.7883,80395.0
2023-04-04 14:45:00,39.4,39.42,39.38,39.39,210031.0,33.7797,33.7969,33.7626,33.7712,210031.0
2023-04-04 14:50:00,39.39,39.41,39.38,39.41,112581.0,33.7712,33.7883,33.7626,33.7883,112581.0
2023-04-04 14:55:00,39.41,39.42,39.37,39.4,117617.0,33.7883,33.7969,33.754,33.7797,117617.0
2023-04-04 15:00:00,39.4,39.47,39.37,39.45,214365.0,33.7797,33.8397,33.754,33.8226,214365.0
2023-04-04 15:05:00,39.45,39.46,39.43,39.46,122376.0,33.8226,33.8312,33.8055,33.8312,122376.0
2023-04-04 15:10:00,39.45,39.46,39.42,39.45,158858.0,33.8226,33.8312,33.7969,33.8226,158858.0
2023-04-04 15:15:00,39.45,39.5,39.44,39.48,233430.0,33.8226,33.8655,33.814,33.8483,233430.0
2023-04-04 15:20:00,39.48,39.51,39.47,39.47,212534.0,33.8483,33.874,33.8397,33.8397,212534.0
2023-04-04 15:25:00,39.47,39.52,39.46,39.51,171506.0,33.8397,33.8826,33.8312,33.874,171506.0
2023-04-04 15:30:00,39.52,39.53,39.5,39.51,198987.0,33.8826,33.8912,33.8655,33.874,198987.0
2023-04-04 15:35:00,39.51,39.52,39.48,39.5,212663.0,33.874,33.8826,33.8483,33.8655,212663.0
2023-04-04 15:40:00,39.51,39.56,39.49,39.55,226078.0,33.874,33.9169,33.8569,33.9083,226078.0
2023-04-04 15:45:00,39.56,39.6,39.55,39.6,305295.0,33.9169,33.9512,33.9083,33.9512,305295.0
2023-04-04 15:50:00,39.6,39.61,39.56,39.61,424909.0,33.9512,33.9598,33.9169,33.9598,424909.0
2023-04-04 15:55:00,39.61,39.65,39.59,39.65,948924.0,33.9598,33.9941,33.9426,33.9941,948924.0
2023-04-05 09:30:00,39.73,39.83,39.6,39.61,677535.0,34.0627,34.1484,33.9512,33.9598,677535.0
2023-04-05 09:35:00,39.61,39.71,39.56,39.66,237107.0,33.9598,34.0455,33.9169,34.0026,237107.0
2023-04-05 09:40:00,39.65,39.79,39.63,39.77,293865.0,33.9941,34.1141,33.9769,34.097,293865.0
2023-04-05 09:45:00,39.77,39.86,39.75,39.8,251750.0,34.097,34.1741,34.0798,34.1227,251750.0
2023-04-05 09:50:00,39.8,39.85,39.78,39.83,157591.0,34.1227,34.1655,34.1055,34.1484,157591.0
2023-04-05 09:55:00,39.83,39.85,39.79,39.82,108462.0,34.1484,34.1655,34.1141,34.1398,108462.0
2023-04-05 10:00:00,39.83,39.88,39.76,39.8,255544.0,34.1484,34.1913,34.0884,34.1227,255544.0
2023-04-05 10:05:00,39.79,39.85,39.76,39.79,198929.0,34.1141,34.1655,34.0884,34.1141,198929.0
2023-04-05 10:10:00,39.79,39.81,39.73,39.75,205591.0,34.1141,34.1312,34.0627,34.0798,205591.0
2023-04-05 10:15:00,39.75,39.8,39.74,39.79,184060.0,34.0798,34.1227,34.0712,34.1141,184060.0
2023-04-05 10:20:00,39.79,39.8,39.74,39.78,159610.0,34.1141,34.1227,34.0712,34.1055,159610.0
2023-04-05 10:25:00,39.77,39.8,39.74,39.75,106744.0,34.097,34.1227,34.0712,34.0798,106744.0
2023-04-05 10:30:00,39.76,39.77,39.73,39.76,104394.0,34.0884,34.097,34.0627,34.0884,104394.0
2023-04-05 10:35:00,39.77,39.8,39.76,39.78,104830.0,34.097,34.1227,34.0884,34.1055,104830.0
2023-04-05 10:40:00,39.78,39.84,39.77,39.81,141730.0,34.1055,34.157,34.097,34.1312,141730.0
2023-04-05 10:45:00,39.81,39.85,39.79,39.83,150755.0,34.1312,34.1655,34.1141,34.1484,150755.0
2023-04-05 10:50:00,39.83,39.84,39.8,39.82,97558.0,34.1484,34.157,34.1227,34.1398,97558.0
2023-04-05 10:55:00,39.82,39.85,39.77,39.84,167579.0,34.1398,34.1655,34.097,34.157,167579.0
2023-04-05 11:00:00,39.84,39.85,39.81,39.84,92326.0,34.157,34.1655,34.1312,34.157,92326.0
2023-04-05 11:05:00,39.85,39.87,39.8,39.82,252387.0,34.1655,34.1827,34.1227,34.1398,252387.0
2023-04-05 11:10:00,39.82,39.85,39.8,39.83,131669.0,34.1398,34.1655,34.1227,34.1484,131669.0
2023-04-05 11:15:00,39.84,39.92,39.83,39.91,240117.0,34.157,34.2256,34.1484,34.217,240117.0
2023-04-05 11:20:00,39.91,39.92,39.87,39.91,143398.0,34.217,34.2256,34.1827,34.217,143398.0
2023-04-05 11:25:00,39.91,39.92,39.87,39.91,182813.0,34.217,34.2256,34.1827,34.217,182813.0
2023-04-05 11:30:00,39.91,40.0,39.9,39.99,370437.0,34.217,34.2941,34.2084,34.2856,370437.0
2023-04-05 11:35:00,39.99,40.08,39.98,39.98,526220.0,34.2856,34.3627,34.277,34.277,526220.0
2023-04-05 11:40:00,39.98,40.04,39.95,40.01,212578.0,34.277,34.3284,34.2513,34.3027,212578.0
2023-04-05 11:45:00,40.02,40.03,39.98,40.01,166977.0,34.3113,34.3199,34.277,34.3027,166977.0
2023-04-05 11:50:00,40.01,40.05,39.99,40.05,250238.0,34.3027,34.337,34.2856,34.337,250238.0
2023-04-05 11:55:00,40.05,40.05,40.0,40.02,208213.0,34.337,34.337,34.2941,34.3113,208213.0
2023-04-05 12:00:00,40.02,40.02,39.96,39.97,197411.0,34.3113,34.3113,34.2599,34.2684,197411.0
2023-04-05 12:05:00,39.97,39.97,39.88,39.89,264817.0,34.2684,34.2684,34.1913,34.1998,264817.0
2023-04-05 12:10:00,39.9,39.94,39.87,39.89,356265.0,34.2084,34.2427,34.1827,34.1998,356265.0
2023-04-05 12:15:00,39.89,39.95,39.86,39.95,118615.0,34.1998,34.2513,34.1741,34.2513,118615.0
2023-04-05 12:20:00,39.95,39.96,39.91,39.96,128430.0,34.2513,34.2599,34.217,34.2599,128430.0
2023-04-05 12:25:00,39.96,39.98,39.92,39.98,165446.0,34.2599,34.277,34.2256,34.277,165446.0
2023-04-05 12:30:00,39.98,40.05,39.97,40.05,221747.0,34.277,34.337,34.2684,34.337,221747.0
2023-04-05 12:35:00,40.05,40.07,40.03,40.05,122327.0,34.337,34.3542,34.3199,34.337,122327.0
2023-04-05 12:40:00,40.06,40.07,40.02,40.07,134286.0,34.3456,34.3542,34.3113,34.3542,134286.0
2023-04-05 12:45:00,40.07,40.07,40.04,40.06,107628.0,34.3542,34.3542,34.3284,34.3456,107628.0
2023-04-05 12:50:00,40.05,40.07,40.02,40.07,87757.0,34.337,34.3542,34.3113,34.3542,87757.0
2023-04-05 12:55:00,40.07,40.07,40.02,40.04,204516.0,34.3542,34.3542,34.3113,34.3284,204516.0
2023-04-05 13:00:00,40.03,40.06,40.01,40.05,179279.0,34.3199,34.3456,34.3027,34.337,179279.0
2023-04-05 13:05:00,40.06,40.07,39.98,40.01,173704.0,34.3456,34.3542,34.277,34.3027,173704.0
2023-04-05 13:10:00,40.01,40.04,40.0,40.02,108317.0,34.3027,34.3284,34.2941,34.3113,108317.0
2023-04-05 13:15:00,40.03,40.09,40.02,40.08,137023.0,34.3199,34.3713,34.3113,34.3627,137023.0
2023-04-05 13:20:00,40.07,40.08,40.05,40.07,116969.0,34.3542,34.3627,34.337,34.3542,116969.0
2023-04-05 13:25:00,40.07,40.07,40.04,40.06,99655.0,34.3542,34.3542,34.3284,34.3456,99655.0
2023-04-05 13:30:00,40.07,40.09,40.05,40.07,210519.0,34.3542,34.3713,34.337,34.3542,210519.0
2023-04-05 13:35:00,40.06,40.07,40.04,40.07,110347.0,34.3456,34.3542,34.3284,34.3542,110347.0
2023-04-05 13:40:00,40.07,40.07,40.01,40.05,110187.0,34.3542,34.3542,34.3027,34.337,110187.0
2023-04-05 13:45:00,40.05,40.05,40.02,40.05,98612.0,34.337,34.337,34.3113,34.337,98612.0
2023-04-05 13:50:00,40.05,40.08,40.04,40.06,156358.0,34.337,34.3627,34.3284,34.3456,156358.0
2023-04-05 13:55:00,40.07,40.1,40.06,40.09,156958.0,34.3542,34.3799,34.3456,34.3713,156958.0
2023-04-05 14:00:00,40.09,40.14,40.08,40.13,253640.0,34.3713,34.4142,34.3627,34.4056,253640.0
2023-04-05 14:05:00,40.13,40.15,40.12,40.13,208527.0,34.4056,34.4227,34.397,34.4056,208527.0
2023-04-05 14:10:00,40.14,40.15,40.1,40.14,194152.0,34.4142,34.4227,34.3799,34.4142,194152.0
2023-04-05 14:15:00,40.13,40.14,40.11,40.11,138415.0,34.4056,34.4142,34.3885,34.3885,138415.0
2023-04-05 14:20:00,40.12,40.13,40.11,40.12,128989.0,34.397,34.4056,34.3885,34.397,128989.0
2023-04-05 14:25:00,40.12,40.14,40.1,40.12,259158.0,34.397,34.4142,34.3799,34.397,259158.0
2023-04-05 14:30:00,40.13,40.15,40.1,40.14,330557.0,34.4056,34.4227,34.3799,34.4142,330557.0
2023-04-05 14:35:00,40.14,40.15,40.11,40.14,149833.0,34.4142,34.4227,34.3885,34.4142,149833.0
2023-04-05 14:40:00,40.14,40.16,40.12,40.15,141823.0,34.4142,34.4313,34.397,34.4227,141823.0
2023-04-05 14:45:00,40.14,40.18,40.14,40.18,181525.0,34.4142,34.4485,34.4142,34.4485,181525.0
2023-04-05 14:50:00,40.18,40.2,40.14,40.16,195258.0,34.4485,34.4656,34.4142,34.4313,195258.0
2023-04-05 14:55:00,40.16,40.17,40.11,40.12,144330.0,34.4313,34.4399,34.3885,34.397,144330.0
2023-04-05 15:00:00,40.12,40.12,40.07,40.09,170225.0,34.397,34.397,34.3542,34.3713,170225.0
2023-04-05 15:05:00,40.09,40.11,40.06,40.07,184162.0,34.3713,34.3885,34.3456,34.3542,184162.0
2023-04-05 15:10:00,40.07,40.11,40.05,40.09,141642.0,34.3542,34.3885,34.337,34.3713,141642.0
2023-04-05 15:15:00,40.09,40.11,40.08,40.1,147507.0,34.3713,34.3885,34.3627,34.3799,147507.0
2023-04-05 15:20:00,40.11,40.14,40.08,40.14,263839.0,34.3885,34.4142,34.3627,34.4142,263839.0
2023-04-05 15:25:00,40.14,40.14,40.09,40.14,262956.0,34.4142,34.4142,34.3713,34.4142,262956.0
2023-04-05 15:30:00,40.14,40.17,40.13,40.16,296544.0,34.4142,34.4399,34.4056,34.4313,296544.0
2023-04-05 15:35:00,40.16,40.25,40.16,40.2,537883.0,34.4313,34.5085,34.4313,34.4656,537883.0
2023-04-05 15:40:00,40.2,40.24,40.19,40.22,472810.0,34.4656,34.4999,34.457,34.4828,472810.0
2023-04-05 15:45:00,40.22,40.25,40.19,40.2,696756.0,34.4828,34.5085,34.457,34.4656,696756.0
2023-04-05 15:50:00,40.2,40.21,40.15,40.16,631029.0,34.4656,34.4742,34.4227,34.4313,631029.0
2023-04-05 15:55:00,40.16,40.17,40.09,40.1,1940977.0,34.4313,34.4399,34.3713,34.3799,1940977.0
2023-04-06 09:30:00,39.49,39.74,39.49,39.73,952587.0,34.4165,34.6343,34.4165,34.6256,952587.0
2023-04-06 09:35:00,39.73,39.78,39.55,39.55,485606.0,34.6256,34.6692,34.4688,34.4688,485606.0
2023-04-06 09:40:00,39.55,39.59,39.35,39.41,606283.0,34.4688,34.5036,34.2944,34.3467,606283.0
2023-04-06 09:45:00,39.41,39.48,39.39,39.47,183577.0,34.3467,34.4077,34.3293,34.399,183577.0
2023-04-06 09:50:00,39.48,39.48,39.33,39.34,262375.0,34.4077,34.4077,34.277,34.2857,262375.0
2023-04-06 09:55:00,39.34,39.4,39.31,39.33,123709.0,34.2857,34.338,34.2596,34.277,123709.0
2023-04-06 10:00:00,39.33,39.39,39.27,39.3,161441.0,34.277,34.3293,34.2247,34.2509,161441.0
2023-04-06 10:05:00,39.3,39.31,39.24,39.27,254381.0,34.2509,34.2596,34.1986,34.2247,254381.0
2023-04-06 10:10:00,39.28,39.4,39.27,39.39,209877.0,34.2334,34.338,34.2247,34.3293,209877.0
2023-04-06 10:15:00,39.39,39.39,39.28,39.32,189549.0,34.3293,34.3293,34.2334,34.2683,189549.0
2023-04-06 10:20:00,39.32,39.34,39.28,39.33,165418.0,34.2683,34.2857,34.2334,34.277,165418.0
2023-04-06 10:25:00,39.33,39.34,39.22,39.24,168626.0,34.277,34.2857,34.1811,34.1986,168626.0
2023-04-06 10:30:00,39.23,39.3,39.23,39.3,163376.0,34.1899,34.2509,34.1899,34.2509,163376.0
2023-04-06 10:35:00,39.3,39.32,39.26,39.29,155010.0,34.2509,34.2683,34.216,34.2422,155010.0
2023-04-06 10:40:00,39.29,39.29,39.19,39.19,293215.0,34.2422,34.2422,34.155,34.155,293215.0
2023-04-06 10:45:00,39.2,39.28,39.18,39.26,304229.0,34.1637,34.2334,34.1463,34.216,304229.0
2023-04-06 10:50:00,39.26,39.26,39.16,39.18,329506.0,34.216,34.216,34.1289,34.1463,329506.0
2023-04-06 10:55:00,39.18,39.23,39.16,39.23,306418.0,34.1463,34.1899,34.1289,34.1899,306418.0
2023-04-06 11:00:00,39.22,39.26,39.21,39.26,191092.0,34.1811,34.216,34.1724,34.216,191092.0
2023-04-06 11:05:00,39.25,39.25,39.23,39.23,74015.0,34.2073,34.2073,34.1899,34.1899,74015.0
2023-04-06 11:10:00,39.23,39.27,39.22,39.26,148648.0,34.1899,34.2247,34.1811,34.216,148648.0
2023-04-06 11:15:00,39.26,39.28,39.24,39.27,131838.0,34.216,34.2334,34.1986,34.2247,131838.0
2023-04-06 11:20:00,39.27,39.29,39.25,39.27,93144.0,34.2247,34.2422,34.2073,34.2247,93144.0
2023-04-06 11:25:00,39.26,39.31,39.24,39.27,149742.0,34.216,34.2596,34.1986,34.2247,149742.0
2023-04-06 11:30:00,39.27,39.35,39.27,39.33,98748.0,34.2247,34.2944,34.2247,34.277,98748.0
2023-04-06 11:35:00,39.32,39.33,39.29,39.3,95058.0,34.2683,34.277,34.2422,34.2509,95058.0
2023-04-06 11:40:00,39.31,39.31,39.27,39.29,106778.0,34.2596,34.2596,34.2247,34.2422,106778.0
2023-04-06 11:45:00,39.29,39.32,39.28,39.29,109904.0,34.2422,34.2683,34.2334,34.2422,109904.0
2023-04-06 11:50:00,39.29,39.31,39.27,39.3,54136.0,34.2422,34.2596,34.2247,34.2509,54136.0
2023-04-06 11:55:00,39.3,39.32,39.27,39.31,155701.0,34.2509,34.2683,34.2247,34.2596,155701.0
2023-04-06 12:00:00,39.32,39.32,39.25,39.27,149679.0,34.2683,34.2683,34.2073,34.2247,149679.0
2023-04-06 12:05:00,39.27,39.3,39.26,39.28,89013.0,34.2247,34.2509,34.216,34.2334,89013.0
2023-04-06 12:10:00,39.29,39.32,39.28,39.32,110464.0,34.2422,34.2683,34.2334,34.2683,110464.0
2023-04-06 12:15:00,39.32,39.36,39.31,39.36,123363.0,34.2683,34.3032,34.2596,34.3032,123363.0
2023-04-06 12:20:00,39.36,39.36,39.3,39.31,114452.0,34.3032,34.3032,34.2509,34.2596,114452.0
2023-04-06 12:25:00,39.3,39.32,39.28,39.29,119593.0,34.2509,34.2683,34.2334,34.2422,119593.0
2023-04-06 12:30:00,39.29,39.32,39.28,39.32,96434.0,34.2422,34.2683,34.2334,34.2683,96434.0
2023-04-06 12:35:00,39.32,39.4,39.31,39.38,129532.0,34.2683,34.338,34.2596,34.3206,129532.0
2023-04-06 12:40:00,39.39,39.4,39.37,39.4,177775.0,34.3293,34.338,34.3119,34.338,177775.0
2023-04-06 12:45:00,39.4,39.4,39.37,39.4,114497.0,34.338,34.338,34.3119,34.338,114497.0
2023-04-06 12:50:00,39.4,39.44,39.38,39.41,181825.0,34.338,34.3729,34.3206,34.3467,181825.0
2023-04-06 12:55:00,39.42,39.42,39.37,39.38,136216.0,34.3555,34.3555,34.3119,34.3206,136216.0
2023-04-06 13:00:00,39.39,39.44,39.37,39.41,97395.0,34.3293,34.3729,34.3119,34.3467,97395.0
2023-04-06 13:05:00,39.41,39.45,39.41,39.43,121201.0,34.3467,34.3816,34.3467,34.3642,121201.0
2023-04-06 13:10:00,39.43,39.45,39.41,39.44,109791.0,34.3642,34.3816,34.3467,34.3729,109791.0
2023-04-06 13:15:00,39.43,39.44,39.4,39.41,98248.0,34.3642,34.3729,34.338,34.3467,98248.0
2023-04-06 13:20:00,39.41,39.45,39.4,39.41,157885.0,34.3467,34.3816,34.338,34.3467,157885.0
2023-04-06 13:25:00,39.41,39.42,39.4,39.41,31211.0,34.3467,34.3555,34.338,34.3467,31211.0
2023-04-06 13:30:00,39.41,39.43,39.37,39.39,132989.0,34.3467,34.3642,34.3119,34.3293,132989.0
2023-04-06 13:35:00,39.39,39.4,39.37,39.39,98189.0,34.3293,34.338,34.3119,34.3293,98189.0
2023-04-06 13:40:00,39.39,39.4,39.37,39.38,59875.0,34.3293,34.338,34.3119,34.3206,59875.0
2023-04-06 13:45:00,39.38,39.39,39.35,39.36,104643.0,34.3206,34.3293,34.2944,34.3032,104643.0
2023-04-06 13:50:00,39.36,39.37,39.35,39.36,98945.0,34.3032,34.3119,34.2944,34.3032,98945.0
2023-04-06 13:55:00,39.35,39.37,39.34,39.36,92334.0,34.2944,34.3119,34.2857,34.3032,92334.0
2023-04-06 14:00:00,39.36,39.4,39.34,39.36,124065.0,34.3032,34.338,34.2857,34.3032,124065.0
2023-04-06 14:05:00,39.36,39.38,39.36,39.38,59735.0,34.3032,34.3206,34.3032,34.3206,59735.0
2023-04-06 14:10:00,39.38,39.4,39.36,39.4,94796.0,34.3206,34.338,34.3032,34.338,94796.0
2023-04-06 14:15:00,39.4,39.42,39.37,39.39,133376.0,34.338,34.3555,34.3119,34.3293,133376.0
2023-04-06 14:20:00,39.38,39.4,39.37,39.39,113321.0,34.3206,34.338,34.3119,34.3293,113321.0
2023-04-06 14:25:00,39.39,39.41,39.38,39.41,82246.0,34.3293,34.3467,34.3206,34.3467,82246.0
2023-04-06 14:30:00,39.41,39.41,39.34,39.35,120987.0,34.3467,34.3467,34.2857,34.2944,120987.0
2023-04-06 14:35:00,39.34,39.37,39.33,39.36,196371.0,34.2857,34.3119,34.277,34.3032,196371.0
2023-04-06 14:40:00,39.36,39.38,39.34,39.34,197311.0,34.3032,34.3206,34.2857,34.2857,197311.0
2023-04-06 14:45:00,39.35,39.35,39.31,39.32,153876.0,34.2944,34.2944,34.2596,34.2683,153876.0
2023-04-06 14:50:00,39.32,39.35,39.32,39.34,133155.0,34.2683,34.2944,34.2683,34.2857,133155.0
2023-04-06 14:55:00,39.35,39.35,39.29,39.3,140929.0,34.2944,34.2944,34.2422,34.2509,140929.0
2023-04-06 15:00:00,39.3,39.31,39.28,39.3,302630.0,34.2509,34.2596,34.2334,34.2509,302630.0
2023-04-06 15:05:00,39.3,39.31,39.28,39.3,217427.0,34.2509,34.2596,34.2334,34.2509,217427.0
2023-04-06 15:10:00,39.3,39.3,39.25,39.27,258744.0,34.2509,34.2509,34.2073,34.2247,258744.0
2023-04-06 15:15:00,39.27,39.28,39.23,39.27,239338.0,34.2247,34.2334,34.1899,34.2247,239338.0
2023-04-06 15:20:00,39.27,39.31,39.26,39.28,214031.0,34.2247,34.2596,34.216,34.2334,214031.0
2023-04-06 15:25:00,39.29,39.3,39.27,39.3,178565.0,34.2422,34.2509,34.2247,34.2509,178565.0
2023-04-06 15:30:00,39.3,39.3,39.25,39.3,259142.0,34.2509,34.2509,34.2073,34.2509,259142.0
2023-04-06 15:35:00,39.3,39.31,39.27,39.3,174274.0,34.2509,34.2596,34.2247,34.2509,174274.0
2023-04-06 15:40:00,39.3,39.31,39.27,39.3,254562.0,34.2509,34.2596,34.2247,34.2509,254562.0
2023-04-06 15:45:00,39.3,39.31,39.28,39.3,354139.0,34.2509,34.2596,34.2334,34.2509,354139.0
2023-04-06 15:50:00,39.31,39.39,39.29,39.39,803109.0,34.2596,34.3293,34.2422,34.3293,803109.0
2023-04-06 15:55:00,39.39,39.5,39.33,39.48,2318185.0,34.3293,34.4252,34.277,34.4077,2318185.0
2023-04-10 09:30:00,39.21,39.27,39.0,39.02,838228.0,34.1724,34.2247,33.9894,34.0068,838228.0
2023-04-10 09:35:00,39.04,39.13,38.99,39.05,371900.0,34.0243,34.1027,33.9807,34.033,371900.0
2023-04-10 09:40:00,39.05,39.12,39.0,39.05,229868.0,34.033,34.094,33.9894,34.033,229868.0
2023-04-10 09:45:00,39.05,39.1,39.0,39.02,233942.0,34.033,34.0766,33.9894,34.0068,233942.0
2023-04-10 09:50:00,39.03,39.07,39.0,39.07,225632.0,34.0156,34.0504,33.9894,34.0504,225632.0
2023-04-10 09:55:00,39.07,39.09,39.02,39.09,162346.0,34.0504,34.0679,34.0068,34.0679,162346.0
2023-04-10 10:00:00,39.09,39.2,39.09,39.19,210754.0,34.0679,34.1637,34.0679,34.155,210754.0
2023-04-10 10:05:00,39.18,39.27,39.17,39.26,193657.0,34.1463,34.2247,34.1376,34.216,193657.0
2023-04-10 10:10:00,39.26,39.26,39.19,39.2,113105.0,34.216,34.216,34.155,34.1637,113105.0
2023-04-10 10:15:00,39.2,39.22,39.18,39.22,158545.0,34.1637,34.1811,34.1463,34.1811,158545.0
2023-04-10 10:20:00,39.21,39.22,39.15,39.16,157454.0,34.1724,34.1811,34.1201,34.1289,157454.0
2023-04-10 10:25:00,39.15,39.19,39.12,39.13,125864.0,34.1201,34.155,34.094,34.1027,125864.0
2023-04-10 10:30:00,39.13,39.17,39.13,39.15,177722.0,34.1027,34.1376,34.1027,34.1201,177722.0
2023-04-10 10:35:00,39.15,39.2,39.14,39.2,176778.0,34.1201,34.1637,34.1114,34.1637,176778.0
2023-04-10 10:40:00,39.2,39.28,39.18,39.28,195711.0,34.1637,34.2334,34.1463,34.2334,195711.0
2023-04-10 10:45:00,39.27,39.28,39.2,39.21,161802.0,34.2247,34.2334,34.1637,34.1724,161802.0
2023-04-10 10:50:00,39.2,39.21,39.13,39.15,111469.0,34.1637,34.1724,34.1027,34.1201,111469.0
2023-04-10 10:55:00,39.15,39.19,39.12,39.14,173227.0,34.1201,34.155,34.094,34.1114,173227.0
2023-04-10 11:00:00,39.13,39.17,39.11,39.16,154448.0,34.1027,34.1376,34.0853,34.1289,154448.0
2023-04-10 11:05:00,39.16,39.17,39.14,39.16,112240.0,34.1289,34.1376,34.1114,34.1289,112240.0
2023-04-10 11:10:00,39.16,39.17,39.14,39.15,69866.0,34.1289,34.1376,34.1114,34.1201,69866.0
2023-04-10 11:15:00,39.15,39.16,39.11,39.14,89262.0,34.1201,34.1289,34.0853,34.1114,89262.0
2023-04-10 11:20:00,39.13,39.19,39.12,39.18,138119.0,34.1027,34.155,34.094,34.1463,138119.0
2023-04-10 11:25:00,39.18,39.18,39.14,39.15,152056.0,34.1463,34.1463,34.1114,34.1201,152056.0
2023-04-10 11:30:00,39.15,39.19,39.14,39.16,119203.0,34.1201,34.155,34.1114,34.1289,119203.0
2023-04-10 11:35:00,39.16,39.17,39.14,39.15,159485.0,34.1289,34.1376,34.1114,34.1201,159485.0
2023-04-10 11:40:00,39.15,39.17,39.13,39.15,147166.0,34.1201,34.1376,34.1027,34.1201,147166.0
2023-04-10 11:45:00,39.15,39.2,39.14,39.2,86180.0,34.1201,34.1637,34.1114,34.1637,86180.0
2023-04-10 11:50:00,39.2,39.2,39.15,39.16,114821.0,34.1637,34.1637,34.1201,34.1289,114821.0
2023-04-10 11:55:00,39.16,39.17,39.14,39.15,162884.0,34.1289,34.1376,34.1114,34.1201,162884.0
2023-04-10 12:00:00,39.15,39.18,39.13,39.13,122758.0,34.1201,34.1463,34.1027,34.1027,122758.0
2023-04-10 12:05:00,39.14,39.14,39.06,39.08,126453.0,34.1114,34.1114,34.0417,34.0591,126453.0
2023-04-10 12:10:00,39.08,39.11,39.07,39.09,87914.0,34.0591,34.0853,34.0504,34.0679,87914.0
2023-04-10 12:15:00,39.09,39.12,39.08,39.09,80119.0,34.0679,34.094,34.0591,34.0679,80119.0
2023-04-10 12:20:00,39.1,39.11,39.06,39.08,116106.0,34.0766,34.0853,34.0417,34.0591,116106.0
2023-04-10 12:25:00,39.07,39.09,39.06,39.08,123481.0,34.0504,34.0679,34.0417,34.0591,123481.0
2023-04-10 12:30:00,39.08,39.14,39.07,39.13,141453.0,34.0591,34.1114,34.0504,34.1027,141453.0
2023-04-10 12:35:00,39.13,39.17,39.11,39.17,105179.0,34.1027,34.1376,34.0853,34.1376,105179.0
2023-04-10 12:40:00,39.17,39.17,39.15,39.15,49614.0,34.1376,34.1376,34.1201,34.1201,49614.0
2023-04-10 12:45:00,39.16,39.17,39.14,39.14,95201.0,34.1289,34.1376,34.1114,34.1114,95201.0
2023-04-10 12:50:00,39.14,39.19,39.13,39.17,85810.0,34.1114,34.155,34.1027,34.1376,85810.0
2023-04-10 12:55:00,39.17,39.2,39.15,39.16,97332.0,34.1376,34.1637,34.1201,34.1289,97332.0
2023-04-10 13:00:00,39.16,39.18,39.14,39.16,81060.0,34.1289,34.1463,34.1114,34.1289,81060.0
2023-04-10 13:05:00,39.16,39.19,39.13,39.19,72419.0,34.1289,34.155,34.1027,34.155,72419.0
2023-04-10 13:10:00,39.18,39.22,39.18,39.21,93987.0,34.1463,34.1811,34.1463,34.1724,93987.0
2023-04-10 13:15:00,39.21,39.24,39.2,39.23,90186.0,34.1724,34.1986,34.1637,34.1899,90186.0
2023-04-10 13:20:00,39.23,39.26,39.23,39.26,95384.0,34.1899,34.216,34.1899,34.216,95384.0
2023-04-10 13:25:00,39.26,39.3,39.25,39.3,91420.0,34.216,34.2509,34.2073,34.2509,91420.0
2023-04-10 13:30:00,39.3,39.3,39.25,39.27,71415.0,34.2509,34.2509,34.2073,34.2247,71415.0
2023-04-10 13:35:00,39.27,39.28,39.25,39.27,75206.0,34.2247,34.2334,34.2073,34.2247,75206.0
2023-04-10 13:40:00,39.27,39.31,39.25,39.3,136039.0,34.2247,34.2596,34.2073,34.2509,136039.0
2023-04-10 13:45:00,39.3,39.33,39.28,39.33,96118.0,34.2509,34.277,34.2334,34.277,96118.0
2023-04-10 13:50:00,39.33,39.35,39.3,39.31,98301.0,34.277,34.2944,34.2509,34.2596,98301.0
2023-04-10 13:55:00,39.31,39.33,39.29,39.3,75169.0,34.2596,34.277,34.2422,34.2509,75169.0
2023-04-10 14:00:00,39.3,39.31,39.26,39.27,74444.0,34.2509,34.2596,34.216,34.2247,74444.0
2023-04-10 14:05:00,39.27,39.29,39.25,39.27,115438.0,34.2247,34.2422,34.2073,34.2247,115438.0
2023-04-10 14:10:00,39.27,39.29,39.25,39.27,90911.0,34.2247,34.2422,34.2073,34.2247,90911.0
2023-04-10 14:15:00,39.27,39.3,39.27,39.28,123856.0,34.2247,34.2509,34.2247,34.2334,123856.0
2023-04-10 14:20:00,39.29,39.29,39.25,39.25,76257.0,34.2422,34.2422,34.2073,34.2073,76257.0
2023-04-10 14:25:00,39.25,39.26,39.23,39.25,77850.0,34.2073,34.216,34.1899,34.2073,77850.0
2023-04-10 14:30:00,39.25,39.25,39.2,39.21,97947.0,34.2073,34.2073,34.1637,34.1724,97947.0
2023-04-10 14:35:00,39.21,39.21,39.17,39.18,61204.0,34.1724,34.1724,34.1376,34.1463,61204.0
2023-04-10 14:40:00,39.18,39.2,39.17,39.18,81907.0,34.1463,34.1637,34.1376,34.1463,81907.0
2023-04-10 14:45:00,39.18,39.2,39.17,39.19,89415.0,34.1463,34.1637,34.1376,34.155,89415.0
2023-04-10 14:50:00,39.2,39.23,39.19,39.21,75039.0,34.1637,34.1899,34.155,34.1724,75039.0
2023-04-10 14:55:00,39.2,39.22,39.2,39.22,89903.0,34.1637,34.1811,34.1637,34.1811,89903.0
2023-04-10 15:00:00,39.21,39.26,39.21,39.25,88084.0,34.1724,34.216,34.1724,34.2073,88084.0
2023-04-10 15:05:00,39.26,39.27,39.21,39.24,116150.0,34.216,34.2247,34.1724,34.1986,116150.0
2023-04-10 15:10:00,39.25,39.25,39.16,39.18,272172.0,34.2073,34.2073,34.1289,34.1463,272172.0
2023-04-10 15:15:00,39.18,39.25,39.17,39.23,240679.0,34.1463,34.2073,34.1376,34.1899,240679.0
2023-04-10 15:20:00,39.23,39.24,39.21,39.22,106877.0,34.1899,34.1986,34.1724,34.1811,106877.0
2023-04-10 15:25:00,39.22,39.22,39.18,39.18,93764.0,34.1811,34.1811,34.1463,34.1463,93764.0
2023-04-10 15:30:00,39.19,39.22,39.18,39.2,162385.0,34.155,34.1811,34.1463,34.1637,162385.0
2023-04-10 15:35:00,39.2,39.21,39.17,39.21,168799.0,34.1637,34.1724,34.1376,34.1724,168799.0
2023-04-10 15:40:00,39.21,39.24,39.2,39.22,186770.0,34.1724,34.1986,34.1637,34.1811,186770.0
2023-04-10 15:45:00,39.22,39.25,39.2,39.23,271225.0,34.1811,34.2073,34.1637,34.1899,271225.0
2023-04-10 15:50:00,39.23,39.3,39.22,39.27,354581.0,34.1899,34.2509,34.1811,34.2247,354581.0
2023-04-10 15:55:00,39.27,39.35,39.27,39.35,1020527.0,34.2247,34.2944,34.2247,34.2944,1020527.0
2023-04-11 09:30:00,39.33,39.39,39.27,39.37,469623.0,34.277,34.3293,34.2247,34.3119,469623.0
2023-04-11 09:35:00,39.37,39.39,39.31,39.35,129610.0,34.3119,34.3293,34.2596,34.2944,129610.0
2023-04-11 09:40:00,39.35,39.43,39.33,39.42,155631.0,34.2944,34.3642,34.277,34.3555,155631.0
2023-04-11 09:45:00,39.42,39.44,39.38,39.44,108027.0,34.3555,34.3729,34.3206,34.3729,108027.0
2023-04-11 09:50:00,39.44,39.48,39.38,39.39,184368.0,34.3729,34.4077,34.3206,34.3293,184368.0
2023-04-11 09:55:00,39.38,39.4,39.33,39.35,117887.0,34.3206,34.338,34.277,34.2944,117887.0
2023-04-11 10:00:00,39.36,39.38,39.32,39.35,122811.0,34.3032,34.3206,34.2683,34.2944,122811.0
2023-04-11 10:05:00,39.36,39.49,39.35,39.46,132434.0,34.3032,34.4165,34.2944,34.3903,132434.0
2023-04-11 10:10:00,39.47,39.52,39.45,39.47,178079.0,34.399,34.4426,34.3816,34.399,178079.0
2023-04-11 10:15:00,39.46,39.62,39.45,39.62,140314.0,34.3903,34.5298,34.3816,34.5298,140314.0
2023-04-11 10:20:00,39.62,39.64,39.57,39.58,165408.0,34.5298,34.5472,34.4862,34.4949,165408.0
2023-04-11 10:25:00,39.58,39.66,39.58,39.65,141731.0,34.4949,34.5646,34.4949,34.5559,141731.0
2023-04-11 10:30:00,39.66,39.67,39.62,39.67,118696.0,34.5646,34.5733,34.5298,34.5733,118696.0
2023-04-11 10:35:00,39.66,39.67,39.61,39.65,106188.0,34.5646,34.5733,34.521,34.5559,106188.0
2023-04-11 10:40:00,39.65,39.68,39.61,39.68,118161.0,34.5559,34.582,34.521,34.582,118161.0
2023-04-11 10:45:00,39.67,39.7,39.65,39.7,145515.0,34.5733,34.5995,34.5559,34.5995,145515.0
2023-04-11 10:50:00,39.7,39.7,39.63,39.66,129426.0,34.5995,34.5995,34.5385,34.5646,129426.0
2023-04-11 10:55:00,39.66,39.68,39.63,39.65,210113.0,34.5646,34.582,34.5385,34.5559,210113.0
2023-04-11 11:00:00,39.65,39.69,39.63,39.68,125361.0,34.5559,34.5908,34.5385,34.582,125361.0
2023-04-11 11:05:00,39.68,39.68,39.61,39.64,128680.0,34.582,34.582,34.521,34.5472,128680.0
2023-04-11 11:10:00,39.65,39.66,39.59,39.61,117343.0,34.5559,34.5646,34.5036,34.521,117343.0
2023-04-11 11:15:00,39.62,39.62,39.57,39.61,127475.0,34.5298,34.5298,34.4862,34.521,127475.0
2023-04-11 11:20:00,39.61,39.63,39.59,39.63,123876.0,34.521,34.5385,34.5036,34.5385,123876.0
2023-04-11 11:25:00,39.63,39.64,39.59,39.6,155130.0,34.5385,34.5472,34.5036,34.5123,155130.0
2023-04-11 11:30:00,39.59,39.63,39.55,39.56,125031.0,34.5036,34.5385,34.4688,34.4775,125031.0
2023-04-11 11:35:00,39.57,39.57,39.53,39.57,85099.0,34.4862,34.4862,34.4513,34.4862,85099.0
2023-04-11 11:40:00,39.57,39.58,39.54,39.55,72159.0,34.4862,34.4949,34.46,34.4688,72159.0
2023-04-11 11:45:00,39.54,39.57,39.54,39.56,73815.0,34.46,34.4862,34.46,34.4775,73815.0
2023-04-11 11:50:00,39.57,39.58,39.52,39.58,117118.0,34.4862,34.4949,34.4426,34.4949,117118.0
2023-04-11 11:55:00,39.58,39.59,39.51,39.54,104178.0,34.4949,34.5036,34.4339,34.46,104178.0
2023-04-11 12:00:00,39.54,39.56,39.51,39.52,60270.0,34.46,34.4775,34.4339,34.4426,60270.0
2023-04-11 12:05:00,39.52,39.53,39.48,39.49,84750.0,34.4426,34.4513,34.4077,34.4165,84750.0
2023-04-11 12:10:00,39.5,39.52,39.48,39.52,68014.0,34.4252,34.4426,34.4077,34.4426,68014.0
2023-04-11 12:15:00,39.52,39.56,39.52,39.55,64977.0,34.4426,34.4775,34.4426,34.4688,64977.0
2023-04-11 12:20:00,39.55,39.57,39.52,39.52,63098.0,34.4688,34.4862,34.4426,34.4426,63098.0
2023-04-11 12:25:00,39.52,39.58,39.52,39.55,107964.0,34.4426,34.4949,34.4426,34.4688,107964.0
2023-04-11 12:30:00,39.55,39.6,39.55,39.57,75471.0,34.4688,34.5123,34.4688,34.4862,75471.0
2023-04-11 12:35:00,39.56,39.59,39.56,39.59,95350.0,34.4775,34.5036,34.4775,34.5036,95350.0
2023-04-11 12:40:00,39.59,39.61,39.58,39.6,145729.0,34.5036,34.521,34.4949,34.5123,145729.0
2023-04-11 12:45:00,39.6,39.62,39.58,39.62,63587.0,34.5123,34.5298,34.4949,34.5298,63587.0
2023-04-11 12:50:00,39.62,39.64,39.6,39.63,42167.0,34.5298,34.5472,34.5123,34.5385,42167.0
2023-04-11 12:55:00,39.63,39.64,39.59,39.62,94146.0,34.5385,34.5472,34.5036,34.5298,94146.0
2023-04-11 13:00:00,39.62,39.62,39.58,39.59,70204.0,34.5298,34.5298,34.4949,34.5036,70204.0
2023-04-11 13:05:00,39.59,39.61,39.54,39.55,94564.0,34.5036,34.521,34.46,34.4688,94564.0
2023-04-11 13:10:00,39.55,39.56,39.51,39.52,79138.0,34.4688,34.4775,34.4339,34.4426,79138.0
2023-04-11 13:15:00,39.52,39.55,39.51,39.55,117323.0,34.4426,34.4688,34.4339,34.4688,117323.0
2023-04-11 13:20:00,39.55,39.56,39.54,39.55,91423.0,34.4688,34.4775,34.46,34.4688,91423.0
2023-04-11 13:25:00,39.55,39.56,39.53,39.56,55791.0,34.4688,34.4775,34.4513,34.4775,55791.0
2023-04-11 13:30:00,39.55,39.58,39.54,39.58,89162.0,34.4688,34.4949,34.46,34.4949,89162.0
2023-04-11 13:35:00,39.58,39.58,39.56,39.58,66660.0,34.4949,34.4949,34.4775,34.4949,66660.0
2023-04-11 13:40:00,39.58,39.58,39.54,39.57,74196.0,34.4949,34.4949,34.46,34.4862,74196.0
2023-04-11 13:45:00,39.57,39.61,39.56,39.61,97712.0,34.4862,34.521,34.4775,34.521,97712.0
2023-04-11 13:50:00,39.61,39.63,39.59,39.62,106613.0,34.521,34.5385,34.5036,34.5298,106613.0
2023-04-11 13:55:00,39.62,39.62,39.55,39.55,95913.0,34.5298,34.5298,34.4688,34.4688,95913.0
2023-04-11 14:00:00,39.56,39.58,39.55,39.57,82483.0,34.4775,34.4949,34.4688,34.4862,82483.0
2023-04-11 14:05:00,39.57,39.58,39.56,39.57,45135.0,34.4862,34.4949,34.4775,34.4862,45135.0
2023-04-11 14:10:00,39.57,39.58,39.54,39.55,90899.0,34.4862,34.4949,34.46,34.4688,90899.0
2023-04-11 14:15:00,39.55,39.57,39.54,39.55,75966.0,34.4688,34.4862,34.46,34.4688,75966.0
2023-04-11 14:20:00,39.55,39.56,39.53,39.54,65320.0,34.4688,34.4775,34.4513,34.46,65320.0
2023-04-11 14:25:00,39.54,39.55,39.51,39.54,137627.0,34.46,34.4688,34.4339,34.46,137627.0
2023-04-11 14:30:00,39.54,39.54,39.5,39.51,71219.0,34.46,34.46,34.4252,34.4339,71219.0
2023-04-11 14:35:00,39.51,39.53,39.5,39.52,70437.0,34.4339,34.4513,34.4252,34.4426,70437.0
2023-04-11 14:40:00,39.52,39.56,39.5,39.55,183029.0,34.4426,34.4775,34.4252,34.4688,183029.0
2023-04-11 14:45:00,39.55,39.55,39.52,39.52,74420.0,34.4688,34.4688,34.4426,34.4426,74420.0
2023-04-11 14:50:00,39.52,39.54,39.51,39.52,90631.0,34.4426,34.46,34.4339,34.4426,90631.0
2023-04-11 14:55:00,39.52,39.53,39.49,39.52,108825.0,34.4426,34.4513,34.4165,34.4426,108825.0
2023-04-11 15:00:00,39.52,39.54,39.5,39.52,69277.0,34.4426,34.46,34.4252,34.4426,69277.0
2023-04-11 15:05:00,39.52,39.54,39.51,39.53,138164.0,34.4426,34.46,34.4339,34.4513,138164.0
2023-04-11 15:10:00,39.53,39.56,39.51,39.55,145807.0,34.4513,34.4775,34.4339,34.4688,145807.0
2023-04-11 15:15:00,39.56,39.56,39.54,39.54,68052.0,34.4775,34.4775,34.46,34.46,68052.0
2023-04-11 15:20:00,39.55,39.57,39.54,39.55,84805.0,34.4688,34.4862,34.46,34.4688,84805.0
2023-04-11 15:25:00,39.55,39.57,39.55,39.57,92532.0,34.4688,34.4862,34.4688,34.4862,92532.0
2023-04-11 15:30:00,39.57,39.59,39.54,39.55,132032.0,34.4862,34.5036,34.46,34.4688,132032.0
2023-04-11 15:35:00,39.55,39.56,39.51,39.54,137418.0,34.4688,34.4775,34.4339,34.46,137418.0
2023-04-11 15:40:00,39.53,39.53,39.5,39.51,249642.0,34.4513,34.4513,34.4252,34.4339,249642.0
2023-04-11 15:45:00,39.5,39.51,39.46,39.48,253710.0,34.4252,34.4339,34.3903,34.4077,253710.0
2023-04-11 15:50:00,39.47,39.49,39.45,39.49,294417.0,34.399,34.4165,34.3816,34.4165,294417.0
2023-04-11 15:55:00,39.48,39.5,39.45,39.45,713490.0,34.4077,34.4252,34.3816,34.3816,713490.0
2023-04-12 09:30:00,39.37,39.45,39.32,39.42,613868.0,34.3119,34.3816,34.2683,34.3555,613868.0
2023-04-12 09:35:00,39.43,39.55,39.43,39.47,103415.0,34.3642,34.4688,34.3642,34.399,103415.0
2023-04-12 09:40:00,39.48,39.54,39.47,39.5,163078.0,34.4077,34.46,34.399,34.4252,163078.0
2023-04-12 09:45:00,39.51,39.6,39.5,39.57,240678.0,34.4339,34.5123,34.4252,34.4862,240678.0
2023-04-12 09:50:00,39.56,39.63,39.54,39.61,101775.0,34.4775,34.5385,34.46,34.521,101775.0
2023-04-12 09:55:00,39.61,39.63,39.57,39.58,85245.0,34.521,34.5385,34.4862,34.4949,85245.0
2023-04-12 10:00:00,39.58,39.6,39.56,39.58,84817.0,34.4949,34.5123,34.4775,34.4949,84817.0
2023-04-12 10:05:00,39.58,39.58,39.49,39.5,98736.0,34.4949,34.4949,34.4165,34.4252,98736.0
2023-04-12 10:10:00,39.5,39.57,39.5,39.52,65012.0,34.4252,34.4862,34.4252,34.4426,65012.0
2023-04-12 10:15:00,39.52,39.61,39.52,39.57,91444.0,34.4426,34.521,34.4426,34.4862,91444.0
2023-04-12 10:20:00,39.57,39.57,39.51,39.53,73227.0,34.4862,34.4862,34.4339,34.4513,73227.0
2023-04-12 10:25:00,39.53,39.54,39.45,39.48,86487.0,34.4513,34.46,34.3816,34.4077,86487.0
2023-04-12 10:30:00,39.48,39.49,39.43,39.44,118975.0,34.4077,34.4165,34.3642,34.3729,118975.0
2023-04-12 10:35:00,39.44,39.44,39.35,39.36,180777.0,34.3729,34.3729,34.2944,34.3032,180777.0
2023-04-12 10:40:00,39.36,39.41,39.33,39.33,111994.0,34.3032,34.3467,34.277,34.277,111994.0
2023-04-12 10:45:00,39.33,39.37,39.32,39.34,126917.0,34.277,34.3119,34.2683,34.2857,126917.0
2023-04-12 10:50:00,39.34,39.36,39.29,39.3,79409.0,34.2857,34.3032,34.2422,34.2509,79409.0
2023-04-12 10:55:00,39.29,39.31,39.25,39.29,150639.0,34.2422,34.2596,34.2073,34.2422,150639.0
2023-04-12 11:00:00,39.29,39.29,39.23,39.27,90913.0,34.2422,34.2422,34.1899,34.2247,90913.0
2023-04-12 11:05:00,39.26,39.27,39.22,39.25,95382.0,34.216,34.2247,34.1811,34.2073,95382.0
2023-04-12 11:10:00,39.25,39.25,39.18,39.22,137695.0,34.2073,34.2073,34.1463,34.1811,137695.0
2023-04-12 11:15:00,39.22,39.24,39.19,39.2,96064.0,34.1811,34.1986,34.155,34.1637,96064.0
2023-04-12 11:20:00,39.2,39.3,39.19,39.3,78593.0,34.1637,34.2509,34.155,34.2509,78593.0
2023-04-12 11:25:00,39.29,39.33,39.29,39.32,89483.0,34.2422,34.277,34.2422,34.2683,89483.0
2023-04-12 11:30:00,39.32,39.35,39.31,39.34,79630.0,34.2683,34.2944,34.2596,34.2857,79630.0
2023-04-12 11:35:00,39.34,39.35,39.27,39.29,88523.0,34.2857,34.2944,34.2247,34.2422,88523.0
2023-04-12 11:40:00,39.29,39.3,39.28,39.29,60015.0,34.2422,34.2509,34.2334,34.2422,60015.0
2023-04-12 11:45:00,39.3,39.33,39.29,39.31,59339.0,34.2509,34.277,34.2422,34.2596,59339.0
2023-04-12 11:50:00,39.32,39.32,39.3,39.32,48699.0,34.2683,34.2683,34.2509,34.2683,48699.0
2023-04-12 11:55:00,39.32,39.34,39.31,39.32,65691.0,34.2683,34.2857,34.2596,34.2683,65691.0
2023-04-12 12:00:00,39.32,39.37,39.31,39.37,71813.0,34.2683,34.3119,34.2596,34.3119,71813.0
2023-04-12 12:05:00,39.36,39.38,39.34,39.38,45436.0,34.3032,34.3206,34.2857,34.3206,45436.0
2023-04-12 12:10:00,39.37,39.4,39.35,39.35,56824.0,34.3119,34.338,34.2944,34.2944,56824.0
2023-04-12 12:15:00,39.36,39.36,39.32,39.32,71346.0,34.3032,34.3032,34.2683,34.2683,71346.0
2023-04-12 12:20:00,39.33,39.36,39.33,39.34,53931.0,34.277,34.3032,34.277,34.2857,53931.0
2023-04-12 12:25:00,39.35,39.38,39.34,39.36,59323.0,34.2944,34.3206,34.2857,34.3032,59323.0
2023-04-12 12:30:00,39.36,39.37,39.34,39.36,33689.0,34.3032,34.3119,34.2857,34.3032,33689.0
2023-04-12 12:35:00,39.36,39.36,39.34,39.34,46842.0,34.3032,34.3032,34.2857,34.2857,46842.0
2023-04-12 12:40:00,39.34,39.36,39.33,39.34,47403.0,34.2857,34.3032,34.277,34.2857,47403.0
2023-04-12 12:45:00,39.35,39.39,39.34,39.39,44150.0,34.2944,34.3293,34.2857,34.3293,44150.0
2023-04-12 12:50:00,39.38,39.39,39.35,39.37,40247.0,34.3206,34.3293,34.2944,34.3119,40247.0
2023-04-12 12:55:00,39.38,39.39,39.36,39.37,51672.0,34.3206,34.3293,34.3032,34.3119,51672.0
2023-04-12 13:00:00,39.38,39.39,39.36,39.39,51366.0,34.3206,34.3293,34.3032,34.3293,51366.0
2023-04-12 13:05:00,39.38,39.42,39.38,39.42,37981.0,34.3206,34.3555,34.3206,34.3555,37981.0
2023-04-12 13:10:00,39.41,39.44,39.41,39.43,37876.0,34.3467,34.3729,34.3467,34.3642,37876.0
2023-04-12 13:15:00,39.44,39.44,39.4,39.41,56642.0,34.3729,34.3729,34.338,34.3467,56642.0
2023-04-12 13:20:00,39.41,39.42,39.4,39.41,30108.0,34.3467,34.3555,34.338,34.3467,30108.0
2023-04-12 13:25:00,39.41,39.42,39.38,39.42,55872.0,34.3467,34.3555,34.3206,34.3555,55872.0
2023-04-12 13:30:00,39.42,39.45,39.41,39.44,42900.0,34.3555,34.3816,34.3467,34.3729,42900.0
2023-04-12 13:35:00,39.45,39.46,39.39,39.4,129204.0,34.3816,34.3903,34.3293,34.338,129204.0
2023-04-12 13:40:00,39.4,39.42,39.39,39.41,33639.0,34.338,34.3555,34.3293,34.3467,33639.0
2023-04-12 13:45:00,39.4,39.44,39.4,39.43,87302.0,34.338,34.3729,34.338,34.3642,87302.0
2023-04-12 13:50:00,39.42,39.43,39.39,39.4,36412.0,34.3555,34.3642,34.3293,34.338,36412.0
2023-04-12 13:55:00,39.4,39.4,39.37,39.37,45419.0,34.338,34.338,34.3119,34.3119,45419.0
2023-04-12 14:00:00,39.37,39.41,39.34,39.4,125402.0,34.3119,34.3467,34.2857,34.338,125402.0
2023-04-12 14:05:00,39.39,39.42,39.36,39.38,92062.0,34.3293,34.3555,34.3032,34.3206,92062.0
2023-04-12 14:10:00,39.37,39.43,39.36,39.42,89378.0,34.3119,34.3642,34.3032,34.3555,89378.0
2023-04-12 14:15:00,39.43,39.44,39.41,39.42,55975.0,34.3642,34.3729,34.3467,34.3555,55975.0
2023-04-12 14:20:00,39.42,39.43,39.39,39.4,79966.0,34.3555,34.3642,34.3293,34.338,79966.0
2023-04-12 14:25:00,39.4,39.4,39.27,39.29,131643.0,34.338,34.338,34.2247,34.2422,131643.0
2023-04-12 14:30:00,39.29,39.29,39.25,39.26,77250.0,34.2422,34.2422,34.2073,34.216,77250.0
2023-04-12 14:35:00,39.26,39.27,39.22,39.24,78984.0,34.216,34.2247,34.1811,34.1986,78984.0
2023-04-12 14:40:00,39.23,39.27,39.23,39.27,82527.0,34.1899,34.2247,34.1899,34.2247,82527.0
2023-04-12 14:45:00,39.27,39.27,39.18,39.19,92549.0,34.2247,34.2247,34.1463,34.155,92549.0
2023-04-12 14:50:00,39.18,39.24,39.18,39.24,61640.0,34.1463,34.1986,34.1463,34.1986,61640.0
2023-04-12 14:55:00,39.23,39.25,39.22,39.22,54107.0,34.1899,34.2073,34.1811,34.1811,54107.0
2023-04-12 15:00:00,39.23,39.27,39.19,39.2,111566.0,34.1899,34.2247,34.155,34.1637,111566.0
2023-04-12 15:05:00,39.2,39.23,39.19,39.23,75034.0,34.1637,34.1899,34.155,34.1899,75034.0
2023-04-12 15:10:00,39.23,39.23,39.19,39.21,89741.0,34.1899,34.1899,34.155,34.1724,89741.0
2023-04-12 15:15:00,39.2,39.2,39.17,39.18,117848.0,34.1637,34.1637,34.1376,34.1463,117848.0
2023-04-12 15:20:00,39.18,39.19,39.14,39.15,112392.0,34.1463,34.155,34.1114,34.1201,112392.0
2023-04-12 15:25:00,39.15,39.16,39.1,39.11,161378.0,34.1201,34.1289,34.0766,34.0853,161378.0
2023-04-12 15:30:00,39.11,39.16,39.1,39.14,127394.0,34.0853,34.1289,34.0766,34.1114,127394.0
2023-04-12 15:35:00,39.13,39.18,39.13,39.16,141450.0,34.1027,34.1463,34.1027,34.1289,141450.0
2023-04-12 15:40:00,39.17,39.2,39.15,39.18,165683.0,34.1376,34.1637,34.1201,34.1463,165683.0
2023-04-12 15:45:00,39.19,39.19,39.12,39.14,204938.0,34.155,34.155,34.094,34.1114,204938.0
2023-04-12 15:50:00,39.13,39.2,39.12,39.18,311147.0,34.1027,34.1637,34.094,34.1463,311147.0
2023-04-12 15:55:00,39.18,39.23,39.14,39.22,801710.0,34.1463,34.1899,34.1114,34.1811,801710.0
2023-04-13 09:30:00,39.19,39.19,39.02,39.03,516712.0,34.155,34.155,34.0068,34.0156,516712.0
2023-04-13 09:35:00,39.04,39.04,38.91,39.02,233159.0,34.0243,34.0243,33.911,34.0068,233159.0
2023-04-13 09:40:00,39.03,39.19,39.02,39.09,190681.0,34.0156,34.155,34.0068,34.0679,190681.0
2023-04-13 09:45:00,39.08,39.15,39.07,39.15,111832.0,34.0591,34.1201,34.0504,34.1201,111832.0
2023-04-13 09:50:00,39.14,39.17,39.09,39.1,94461.0,34.1114,34.1376,34.0679,34.0766,94461.0
2023-04-13 09:55:00,39.1,39.12,39.06,39.09,149624.0,34.0766,34.094,34.0417,34.0679,149624.0
2023-04-13 10:00:00,39.09,39.19,39.08,39.16,119055.0,34.0679,34.155,34.0591,34.1289,119055.0
2023-04-13 10:05:00,39.17,39.18,39.08,39.09,165909.0,34.1376,34.1463,34.0591,34.0679,165909.0
2023-04-13 10:10:00,39.09,39.15,39.07,39.14,144350.0,34.0679,34.1201,34.0504,34.1114,144350.0
2023-04-13 10:15:00,39.15,39.25,39.14,39.25,145955.0,34.1201,34.2073,34.1114,34.2073,145955.0
2023-04-13 10:20:00,39.24,39.28,39.22,39.24,86475.0,34.1986,34.2334,34.1811,34.1986,86475.0
2023-04-13 10:25:00,39.24,39.28,39.24,39.27,58354.0,34.1986,34.2334,34.1986,34.2247,58354.0
2023-04-13 10:30:00,39.28,39.32,39.23,39.26,159400.0,34.2334,34.2683,34.1899,34.216,159400.0
2023-04-13 10:35:00,39.25,39.28,39.24,39.25,99256.0,34.2073,34.2334,34.1986,34.2073,99256.0
2023-04-13 10:40:00,39.26,39.26,39.22,39.24,110052.0,34.216,34.216,34.1811,34.1986,110052.0
2023-04-13 10:45:00,39.24,39.26,39.24,39.26,93601.0,34.1986,34.216,34.1986,34.216,93601.0
2023-04-13 10:50:00,39.26,39.29,39.24,39.25,87972.0,34.216,34.2422,34.1986,34.2073,87972.0
2023-04-13 10:55:00,39.25,39.27,39.21,39.24,91304.0,34.2073,34.2247,34.1724,34.1986,91304.0
2023-04-13 11:00:00,39.25,39.25,39.22,39.23,60012.0,34.2073,34.2073,34.1811,34.1899,60012.0
2023-04-13 11:05:00,39.23,39.26,39.22,39.26,88161.0,34.1899,34.216,34.1811,34.216,88161.0
2023-04-13 11:10:00,39.26,39.28,39.24,39.26,48060.0,34.216,34.2334,34.1986,34.216,48060.0
2023-04-13 11:15:00,39.26,39.27,39.23,39.25,56308.0,34.216,34.2247,34.1899,34.2073,56308.0
2023-04-13 11:20:00,39.25,39.26,39.22,39.23,49842.0,34.2073,34.216,34.1811,34.1899,49842.0
2023-04-13 11:25:00,39.23,39.28,39.22,39.28,99468.0,34.1899,34.2334,34.1811,34.2334,99468.0
2023-04-13 11:30:00,39.28,39.29,39.22,39.25,72108.0,34.2334,34.2422,34.1811,34.2073,72108.0
2023-04-13 11:35:00,39.25,39.28,39.24,39.24,61276.0,34.2073,34.2334,34.1986,34.1986,61276.0
2023-04-13 11:40:00,39.25,39.28,39.24,39.27,70989.0,34.2073,34.2334,34.1986,34.2247,70989.0
2023-04-13 11:45:00,39.27,39.27,39.24,39.25,73689.0,34.2247,34.2247,34.1986,34.2073,73689.0
2023-04-13 11:50:00,39.25,39.25,39.2,39.21,80909.0,34.2073,34.2073,34.1637,34.1724,80909.0
2023-04-13 11:55:00,39.21,39.22,39.17,39.21,162806.0,34.1724,34.1811,34.1376,34.1724,162806.0
2023-04-13 12:00:00,39.22,39.23,39.18,39.18,54473.0,34.1811,34.1899,34.1463,34.1463,54473.0
2023-04-13 12:05:00,39.19,39.22,39.18,39.19,71855.0,34.155,34.1811,34.1463,34.155,71855.0
2023-04-13 12:10:00,39.19,39.22,39.18,39.22,38445.0,34.155,34.1811,34.1463,34.1811,38445.0
2023-04-13 12:15:00,39.22,39.27,39.21,39.27,100024.0,34.1811,34.2247,34.1724,34.2247,100024.0
2023-04-13 12:20:00,39.27,39.27,39.22,39.23,118466.0,34.2247,34.2247,34.1811,34.1899,118466.0
2023-04-13 12:25:00,39.23,39.25,39.22,39.23,57947.0,34.1899,34.2073,34.1811,34.1899,57947.0
2023-04-13 12:30:00,39.23,39.23,39.2,39.21,54273.0,34.1899,34.1899,34.1637,34.1724,54273.0
2023-04-13 12:35:00,39.21,39.22,39.16,39.18,84763.0,34.1724,34.1811,34.1289,34.1463,84763.0
2023-04-13 12:40:00,39.18,39.19,39.13,39.16,79814.0,34.1463,34.155,34.1027,34.1289,79814.0
2023-04-13 12:45:00,39.16,39.16,39.15,39.16,71005.0,34.1289,34.1289,34.1201,34.1289,71005.0
2023-04-13 12:50:00,39.16,39.17,39.14,39.17,59608.0,34.1289,34.1376,34.1114,34.1376,59608.0
2023-04-13 12:55:00,39.17,39.19,39.16,39.16,63814.0,34.1376,34.155,34.1289,34.1289,63814.0
2023-04-13 13:00:00,39.17,39.17,39.12,39.15,75519.0,34.1376,34.1376,34.094,34.1201,75519.0
2023-04-13 13:05:00,39.15,39.18,39.14,39.18,54274.0,34.1201,34.1463,34.1114,34.1463,54274.0
2023-04-13 13:10:00,39.18,39.22,39.17,39.22,70850.0,34.1463,34.1811,34.1376,34.1811,70850.0
2023-04-13 13:15:00,39.22,39.25,39.21,39.25,81922.0,34.1811,34.2073,34.1724,34.2073,81922.0
2023-04-13 13:20:00,39.25,39.25,39.21,39.23,69537.0,34.2073,34.2073,34.1724,34.1899,69537.0
2023-04-13 13:25:00,39.23,39.23,39.18,39.2,77376.0,34.1899,34.1899,34.1463,34.1637,77376.0
2023-04-13 13:30:00,39.2,39.22,39.18,39.19,64044.0,34.1637,34.1811,34.1463,34.155,64044.0
2023-04-13 13:35:00,39.18,39.19,39.16,39.18,67431.0,34.1463,34.155,34.1289,34.1463,67431.0
2023-04-13 13:40:00,39.18,39.22,39.17,39.22,112206.0,34.1463,34.1811,34.1376,34.1811,112206.0
2023-04-13 13:45:00,39.22,39.23,39.21,39.21,74351.0,34.1811,34.1899,34.1724,34.1724,74351.0
2023-04-13 13:50:00,39.22,39.23,39.21,39.22,65326.0,34.1811,34.1899,34.1724,34.1811,65326.0
2023-04-13 13:55:00,39.22,39.22,39.17,39.18,109597.0,34.1811,34.1811,34.1376,34.1463,109597.0
2023-04-13 14:00:00,39.18,39.22,39.16,39.22,95982.0,34.1463,34.1811,34.1289,34.1811,95982.0
2023-04-13 14:05:00,39.22,39.23,39.21,39.22,84173.0,34.1811,34.1899,34.1724,34.1811,84173.0
2023-04-13 14:10:00,39.21,39.22,39.19,39.2,150437.0,34.1724,34.1811,34.155,34.1637,150437.0
2023-04-13 14:15:00,39.2,39.21,39.15,39.16,138238.0,34.1637,34.1724,34.1201,34.1289,138238.0
2023-04-13 14:20:00,39.16,39.17,39.15,39.15,165422.0,34.1289,34.1376,34.1201,34.1201,165422.0
2023-04-13 14:25:00,39.15,39.16,39.11,39.13,149767.0,34.1201,34.1289,34.0853,34.1027,149767.0
2023-04-13 14:30:00,39.13,39.18,39.11,39.17,216938.0,34.1027,34.1463,34.0853,34.1376,216938.0
2023-04-13 14:35:00,39.16,39.17,39.13,39.16,126564.0,34.1289,34.1376,34.1027,34.1289,126564.0
2023-04-13 14:40:00,39.16,39.21,39.16,39.2,98283.0,34.1289,34.1724,34.1289,34.1637,98283.0
2023-04-13 14:45:00,39.2,39.21,39.19,39.2,93869.0,34.1637,34.1724,34.155,34.1637,93869.0
2023-04-13 14:50:00,39.2,39.21,39.18,39.21,182211.0,34.1637,34.1724,34.1463,34.1724,182211.0
2023-04-13 14:55:00,39.21,39.24,39.2,39.23,112230.0,34.1724,34.1986,34.1637,34.1899,112230.0
2023-04-13 15:00:00,39.23,39.26,39.22,39.23,119803.0,34.1899,34.216,34.1811,34.1899,119803.0
2023-04-13 15:05:00,39.23,39.24,39.21,39.23,107152.0,34.1899,34.1986,34.1724,34.1899,107152.0
2023-04-13 15:10:00,39.22,39.24,39.2,39.23,111429.0,34.1811,34.1986,34.1637,34.1899,111429.0
2023-04-13 15:15:00,39.23,39.24,39.21,39.23,114838.0,34.1899,34.1986,34.1724,34.1899,114838.0
2023-04-13 15:20:00,39.23,39.25,39.22,39.23,92944.0,34.1899,34.2073,34.1811,34.1899,92944.0
2023-04-13 15:25:00,39.23,39.25,39.22,39.23,107208.0,34.1899,34.2073,34.1811,34.1899,107208.0
2023-04-13 15:30:00,39.23,39.24,39.19,39.23,227940.0,34.1899,34.1986,34.155,34.1899,227940.0
2023-04-13 15:35:00,39.23,39.24,39.22,39.23,148397.0,34.1899,34.1986,34.1811,34.1899,148397.0
2023-04-13 15:40:00,39.23,39.3,39.23,39.3,158967.0,34.1899,34.2509,34.1899,34.2509,158967.0
2023-04-13 15:45:00,39.3,39.31,39.25,39.26,411352.0,34.2509,34.2596,34.2073,34.216,411352.0
2023-04-13 15:50:00,39.26,39.3,39.24,39.29,368210.0,34.216,34.2509,34.1986,34.2422,368210.0
2023-04-13 15:55:00,39.3,39.31,39.27,39.31,618635.0,34.2509,34.2596,34.2247,34.2596,618635.0
2023-04-14 09:30:00,39.37,39.41,39.3,39.36,296752.0,34.3119,34.3467,34.2509,34.3032,296752.0
2023-04-14 09:35:00,39.36,39.38,39.33,39.34,79431.0,34.3032,34.3206,34.277,34.2857,79431.0
2023-04-14 09:40:00,39.34,39.35,39.29,39.32,98353.0,34.2857,34.2944,34.2422,34.2683,98353.0
2023-04-14 09:45:00,39.32,39.38,39.3,39.38,75039.0,34.2683,34.3206,34.2509,34.3206,75039.0
2023-04-14 09:50:00,39.37,39.42,39.3,39.32,92375.0,34.3119,34.3555,34.2509,34.2683,92375.0
2023-04-14 09:55:00,39.32,39.32,39.29,39.3,77533.0,34.2683,34.2683,34.2422,34.2509,77533.0
2023-04-14 10:00:00,39.29,39.34,39.25,39.31,195373.0,34.2422,34.2857,34.2073,34.2596,195373.0
2023-04-14 10:05:00,39.32,39.32,39.2,39.22,165614.0,34.2683,34.2683,34.1637,34.1811,165614.0
2023-04-14 10:10:00,39.22,39.24,39.18,39.2,184366.0,34.1811,34.1986,34.1463,34.1637,184366.0
2023-04-14 10:15:00,39.21,39.22,39.13,39.16,103800.0,34.1724,34.1811,34.1027,34.1289,103800.0
2023-04-14 10:20:00,39.16,39.19,39.13,39.15,54398.0,34.1289,34.155,34.1027,34.1201,54398.0
2023-04-14 10:25:00,39.14,39.16,39.12,39.16,87683.0,34.1114,34.1289,34.094,34.1289,87683.0
2023-04-14 10:30:00,39.16,39.19,39.14,39.18,79051.0,34.1289,34.155,34.1114,34.1463,79051.0
2023-04-14 10:35:00,39.19,39.23,39.17,39.23,116321.0,34.155,34.1899,34.1376,34.1899,116321.0
2023-04-14 10:40:00,39.23,39.23,39.14,39.2,210824.0,34.1899,34.1899,34.1114,34.1637,210824.0
2023-04-14 10:45:00,39.2,39.2,39.15,39.17,132041.0,34.1637,34.1637,34.1201,34.1376,132041.0
2023-04-14 10:50:00,39.16,39.18,39.08,39.09,73833.0,34.1289,34.1463,34.0591,34.0679,73833.0
2023-04-14 10:55:00,39.09,39.14,39.08,39.14,109395.0,34.0679,34.1114,34.0591,34.1114,109395.0
2023-04-14 11:00:00,39.14,39.14,39.06,39.09,66917.0,34.1114,34.1114,34.0417,34.0679,66917.0
2023-04-14 11:05:00,39.09,39.14,39.07,39.13,93145.0,34.0679,34.1114,34.0504,34.1027,93145.0
2023-04-14 11:10:00,39.13,39.16,39.11,39.12,99457.0,34.1027,34.1289,34.0853,34.094,99457.0
2023-04-14 11:15:00,39.11,39.11,39.05,39.1,121522.0,34.0853,34.0853,34.033,34.0766,121522.0
2023-04-14 11:20:00,39.11,39.13,39.1,39.12,64683.0,34.0853,34.1027,34.0766,34.094,64683.0
2023-04-14 11:25:00,39.12,39.13,39.08,39.11,89087.0,34.094,34.1027,34.0591,34.0853,89087.0
2023-04-14 11:30:00,39.11,39.12,39.08,39.09,83279.0,34.0853,34.094,34.0591,34.0679,83279.0
2023-04-14 11:35:00,39.09,39.15,39.09,39.14,100618.0,34.0679,34.1201,34.0679,34.1114,100618.0
2023-04-14 11:40:00,39.14,39.15,39.12,39.13,53606.0,34.1114,34.1201,34.094,34.1027,53606.0
2023-04-14 11:45:00,39.14,39.14,39.11,39.12,53885.0,34.1114,34.1114,34.0853,34.094,53885.0
2023-04-14 11:50:00,39.11,39.12,39.08,39.09,84027.0,34.0853,34.094,34.0591,34.0679,84027.0
2023-04-14 11:55:00,39.08,39.12,39.07,39.12,68354.0,34.0591,34.094,34.0504,34.094,68354.0
2023-04-14 12:00:00,39.12,39.12,39.09,39.09,107635.0,34.094,34.094,34.0679,34.0679,107635.0
2023-04-14 12:05:00,39.09,39.1,39.04,39.05,93901.0,34.0679,34.0766,34.0243,34.033,93901.0
2023-04-14 12:10:00,39.05,39.05,39.02,39.04,64209.0,34.033,34.033,34.0068,34.0243,64209.0
2023-04-14 12:15:00,39.04,39.07,39.04,39.07,70562.0,34.0243,34.0504,34.0243,34.0504,70562.0
2023-04-14 12:20:00,39.07,39.09,39.04,39.07,75732.0,34.0504,34.0679,34.0243,34.0504,75732.0
2023-04-14 12:25:00,39.07,39.11,39.06,39.11,61392.0,34.0504,34.0853,34.0417,34.0853,61392.0
2023-04-14 12:30:00,39.11,39.12,39.09,39.12,105262.0,34.0853,34.094,34.0679,34.094,105262.0
2023-04-14 12:35:00,39.12,39.12,39.06,39.07,50434.0,34.094,34.094,34.0417,34.0504,50434.0
2023-04-14 12:40:00,39.07,39.08,39.04,39.05,84923.0,34.0504,34.0591,34.0243,34.033,84923.0
2023-04-14 12:45:00,39.05,39.08,39.04,39.08,79753.0,34.033,34.0591,34.0243,34.0591,79753.0
2023-04-14 12:50:00,39.07,39.09,39.05,39.06,62040.0,34.0504,34.0679,34.033,34.0417,62040.0
2023-04-14 12:55:00,39.05,39.06,39.01,39.03,60528.0,34.033,34.0417,33.9981,34.0156,60528.0
2023-04-14 13:00:00,39.02,39.07,39.02,39.06,87607.0,34.0068,34.0504,34.0068,34.0417,87607.0
2023-04-14 13:05:00,39.05,39.08,39.05,39.08,61749.0,34.033,34.0591,34.033,34.0591,61749.0
2023-04-14 13:10:00,39.08,39.11,39.07,39.1,62110.0,34.0591,34.0853,34.0504,34.0766,62110.0
2023-04-14 13:15:00,39.11,39.14,39.1,39.12,92344.0,34.0853,34.1114,34.0766,34.094,92344.0
2023-04-14 13:20:00,39.11,39.12,39.09,39.12,73833.0,34.0853,34.094,34.0679,34.094,73833.0
2023-04-14 13:25:00,39.12,39.12,39.08,39.09,37225.0,34.094,34.094,34.0591,34.0679,37225.0
2023-04-14 13:30:00,39.09,39.09,39.0,39.01,209383.0,34.0679,34.0679,33.9894,33.9981,209383.0
2023-04-14 13:35:00,39.01,39.01,38.94,38.95,150422.0,33.9981,33.9981,33.9371,33.9458,150422.0
2023-04-14 13:40:00,38.94,38.98,38.89,38.91,289484.0,33.9371,33.972,33.8935,33.911,289484.0
2023-04-14 13:45:00,38.91,38.93,38.89,38.93,71429.0,33.911,33.9284,33.8935,33.9284,71429.0
2023-04-14 13:50:00,38.94,38.95,38.93,38.93,54890.0,33.9371,33.9458,33.9284,33.9284,54890.0
2023-04-14 13:55:00,38.94,38.97,38.92,38.97,77887.0,33.9371,33.9633,33.9197,33.9633,77887.0
2023-04-14 14:00:00,38.96,38.97,38.92,38.94,75343.0,33.9546,33.9633,33.9197,33.9371,75343.0
2023-04-14 14:05:00,38.93,39.0,38.93,39.0,67610.0,33.9284,33.9894,33.9284,33.9894,67610.0
2023-04-14 14:10:00,38.99,39.02,38.99,39.01,53911.0,33.9807,34.0068,33.9807,33.9981,53911.0
2023-04-14 14:15:00,39.02,39.04,39.01,39.02,60143.0,34.0068,34.0243,33.9981,34.0068,60143.0
2023-04-14 14:20:00,39.02,39.05,39.01,39.05,71918.0,34.0068,34.033,33.9981,34.033,71918.0
2023-04-14 14:25:00,39.05,39.05,39.02,39.02,93920.0,34.033,34.033,34.0068,34.0068,93920.0
2023-04-14 14:30:00,39.02,39.07,39.02,39.07,60582.0,34.0068,34.0504,34.0068,34.0504,60582.0
2023-04-14 14:35:00,39.07,39.08,39.05,39.06,54674.0,34.0504,34.0591,34.033,34.0417,54674.0
2023-04-14 14:40:00,39.06,39.09,39.05,39.08,34433.0,34.0417,34.0679,34.033,34.0591,34433.0
2023-04-14 14:45:00,39.09,39.1,39.06,39.07,58503.0,34.0679,34.0766,34.0417,34.0504,58503.0
2023-04-14 14:50:00,39.07,39.12,39.06,39.11,108675.0,34.0504,34.094,34.0417,34.0853,108675.0
2023-04-14 14:55:00,39.11,39.15,39.1,39.15,51969.0,34.0853,34.1201,34.0766,34.1201,51969.0
2023-04-14 15:00:00,39.15,39.15,39.1,39.12,96272.0,34.1201,34.1201,34.0766,34.094,96272.0
2023-04-14 15:05:00,39.12,39.14,39.1,39.13,60608.0,34.094,34.1114,34.0766,34.1027,60608.0
2023-04-14 15:10:00,39.13,39.14,39.1,39.1,79716.0,34.1027,34.1114,34.0766,34.0766,79716.0
2023-04-14 15:15:00,39.11,39.11,39.03,39.05,136805.0,34.0853,34.0853,34.0156,34.033,136805.0
2023-04-14 15:20:00,39.05,39.08,39.03,39.08,91830.0,34.033,34.0591,34.0156,34.0591,91830.0
2023-04-14 15:25:00,39.08,39.1,39.07,39.08,70956.0,34.0591,34.0766,34.0504,34.0591,70956.0
2023-04-14 15:30:00,39.08,39.1,39.07,39.09,72539.0,34.0591,34.0766,34.0504,34.0679,72539.0
2023-04-14 15:35:00,39.1,39.14,39.08,39.14,113054.0,34.0766,34.1114,34.0591,34.1114,113054.0
2023-04-14 15:40:00,39.14,39.17,39.12,39.16,121071.0,34.1114,34.1376,34.094,34.1289,121071.0
2023-04-14 15:45:00,39.17,39.19,39.14,39.19,135777.0,34.1376,34.155,34.1114,34.155,135777.0
2023-04-14 15:50:00,39.19,39.2,39.15,39.19,245363.0,34.155,34.1637,34.1201,34.155,245363.0
2023-04-14 15:55:00,39.19,39.24,39.18,39.21,599528.0,34.155,34.1986,34.1463,34.1724,599528.0
2023-04-17 09:30:00,39.24,39.27,39.14,39.17,407195.0,34.1986,34.2247,34.1114,34.1376,407195.0
2023-04-17 09:35:00,39.18,39.29,39.15,39.26,110854.0,34.1463,34.2422,34.1201,34.216,110854.0
2023-04-17 09:40:00,39.26,39.31,39.2,39.21,126404.0,34.216,34.2596,34.1637,34.1724,126404.0
2023-04-17 09:45:00,39.2,39.23,39.18,39.22,143618.0,34.1637,34.1899,34.1463,34.1811,143618.0
2023-04-17 09:50:00,39.22,39.29,39.19,39.25,98366.0,34.1811,34.2422,34.155,34.2073,98366.0
2023-04-17 09:55:00,39.25,39.28,39.2,39.25,91761.0,34.2073,34.2334,34.1637,34.2073,91761.0
2023-04-17 10:00:00,39.25,39.29,39.22,39.23,124685.0,34.2073,34.2422,34.1811,34.1899,124685.0
2023-04-17 10:05:00,39.23,39.26,39.2,39.23,104454.0,34.1899,34.216,34.1637,34.1899,104454.0
2023-04-17 10:10:00,39.22,39.26,39.22,39.24,91156.0,34.1811,34.216,34.1811,34.1986,91156.0
2023-04-17 10:15:00,39.24,39.26,39.22,39.23,61567.0,34.1986,34.216,34.1811,34.1899,61567.0
2023-04-17 10:20:00,39.23,39.27,39.22,39.27,68539.0,34.1899,34.2247,34.1811,34.2247,68539.0
2023-04-17 10:25:00,39.27,39.32,39.27,39.3,81989.0,34.2247,34.2683,34.2247,34.2509,81989.0
2023-04-17 10:30:00,39.3,39.35,39.28,39.29,131372.0,34.2509,34.2944,34.2334,34.2422,131372.0
2023-04-17 10:35:00,39.29,39.34,39.28,39.34,210359.0,34.2422,34.2857,34.2334,34.2857,210359.0
2023-04-17 10:40:00,39.34,39.36,39.31,39.34,100933.0,34.2857,34.3032,34.2596,34.2857,100933.0
2023-04-17 10:45:00,39.34,39.38,39.33,39.37,86855.0,34.2857,34.3206,34.277,34.3119,86855.0
2023-04-17 10:50:00,39.37,39.39,39.35,39.38,102270.0,34.3119,34.3293,34.2944,34.3206,102270.0
2023-04-17 10:55:00,39.39,39.42,39.38,39.42,147099.0,34.3293,34.3555,34.3206,34.3555,147099.0
2023-04-17 11:00:00,39.42,39.44,39.41,39.43,129184.0,34.3555,34.3729,34.3467,34.3642,129184.0
2023-04-17 11:05:00,39.43,39.46,39.41,39.42,121292.0,34.3642,34.3903,34.3467,34.3555,121292.0
2023-04-17 11:10:00,39.43,39.44,39.4,39.41,79131.0,34.3642,34.3729,34.338,34.3467,79131.0
2023-04-17 11:15:00,39.41,39.41,39.36,39.37,99724.0,34.3467,34.3467,34.3032,34.3119,99724.0
2023-04-17 11:20:00,39.37,39.4,39.35,39.4,107033.0,34.3119,34.338,34.2944,34.338,107033.0
2023-04-17 11:25:00,39.4,39.41,39.37,39.41,102800.0,34.338,34.3467,34.3119,34.3467,102800.0
2023-04-17 11:30:00,39.41,39.41,39.33,39.34,142799.0,34.3467,34.3467,34.277,34.2857,142799.0
2023-04-17 11:35:00,39.34,39.37,39.3,39.3,111873.0,34.2857,34.3119,34.2509,34.2509,111873.0
2023-04-17 11:40:00,39.3,39.32,39.28,39.29,152305.0,34.2509,34.2683,34.2334,34.2422,152305.0
2023-04-17 11:45:00,39.29,39.32,39.28,39.3,92194.0,34.2422,34.2683,34.2334,34.2509,92194.0
2023-04-17 11:50:00,39.31,39.34,39.3,39.33,85410.0,34.2596,34.2857,34.2509,34.277,85410.0
2023-04-17 11:55:00,39.33,39.34,39.32,39.33,131980.0,34.277,34.2857,34.2683,34.277,131980.0
2023-04-17 12:00:00,39.33,39.35,39.32,39.34,64533.0,34.277,34.2944,34.2683,34.2857,64533.0
2023-04-17 12:05:00,39.34,39.35,39.32,39.33,95351.0,34.2857,34.2944,34.2683,34.277,95351.0
2023-04-17 12:10:00,39.33,39.34,39.31,39.33,100268.0,34.277,34.2857,34.2596,34.277,100268.0
2023-04-17 12:15:00,39.33,39.35,39.32,39.33,90384.0,34.277,34.2944,34.2683,34.277,90384.0
2023-04-17 12:20:00,39.33,39.34,39.3,39.31,88122.0,34.277,34.2857,34.2509,34.2596,88122.0
2023-04-17 12:25:00,39.31,39.36,39.31,39.34,65587.0,34.2596,34.3032,34.2596,34.2857,65587.0
2023-04-17 12:30:00,39.34,39.35,39.32,39.34,67981.0,34.2857,34.2944,34.2683,34.2857,67981.0
2023-04-17 12:35:00,39.34,39.34,39.32,39.32,52477.0,34.2857,34.2857,34.2683,34.2683,52477.0
2023-04-17 12:40:00,39.32,39.37,39.32,39.37,69370.0,34.2683,34.3119,34.2683,34.3119,69370.0
2023-04-17 12:45:00,39.37,39.37,39.33,39.33,101082.0,34.3119,34.3119,34.277,34.277,101082.0
2023-04-17 12:50:00,39.33,39.34,39.3,39.3,99100.0,34.277,34.2857,34.2509,34.2509,99100.0
2023-04-17 12:55:00,39.3,39.32,39.29,39.3,47745.0,34.2509,34.2683,34.2422,34.2509,47745.0
2023-04-17 13:00:00,39.3,39.3,39.29,39.29,58481.0,34.2509,34.2509,34.2422,34.2422,58481.0
2023-04-17 13:05:00,39.3,39.31,39.28,39.3,154422.0,34.2509,34.2596,34.2334,34.2509,154422.0
2023-04-17 13:10:00,39.3,39.32,39.29,39.3,86747.0,34.2509,34.2683,34.2422,34.2509,86747.0
2023-04-17 13:15:00,39.31,39.32,39.29,39.3,58924.0,34.2596,34.2683,34.2422,34.2509,58924.0
2023-04-17 13:20:00,39.3,39.32,39.28,39.3,96007.0,34.2509,34.2683,34.2334,34.2509,96007.0
2023-04-17 13:25:00,39.29,39.3,39.27,39.29,124852.0,34.2422,34.2509,34.2247,34.2422,124852.0
2023-04-17 13:30:00,39.29,39.31,39.28,39.31,58469.0,34.2422,34.2596,34.2334,34.2596,58469.0
2023-04-17 13:35:00,39.3,39.31,39.28,39.29,58448.0,34.2509,34.2596,34.2334,34.2422,58448.0
2023-04-17 13:40:00,39.29,39.3,39.28,39.29,78747.0,34.2422,34.2509,34.2334,34.2422,78747.0
2023-04-17 13:45:00,39.28,39.3,39.27,39.28,117174.0,34.2334,34.2509,34.2247,34.2334,117174.0
2023-04-17 13:50:00,39.29,39.29,39.24,39.25,89645.0,34.2422,34.2422,34.1986,34.2073,89645.0
2023-04-17 13:55:00,39.24,39.25,39.23,39.24,155759.0,34.1986,34.2073,34.1899,34.1986,155759.0
2023-04-17 14:00:00,39.25,39.25,39.17,39.19,153949.0,34.2073,34.2073,34.1376,34.155,153949.0
2023-04-17 14:05:00,39.18,39.21,39.18,39.18,78050.0,34.1463,34.1724,34.1463,34.1463,78050.0
2023-04-17 14:10:00,39.18,39.25,39.17,39.23,149643.0,34.1463,34.2073,34.1376,34.1899,149643.0
2023-04-17 14:15:00,39.23,39.27,39.23,39.26,74250.0,34.1899,34.2247,34.1899,34.216,74250.0
2023-04-17 14:20:00,39.25,39.26,39.24,39.25,66368.0,34.2073,34.216,34.1986,34.2073,66368.0
2023-04-17 14:25:00,39.26,39.28,39.25,39.26,46221.0,34.216,34.2334,34.2073,34.216,46221.0
2023-04-17 14:30:00,39.27,39.29,39.26,39.29,73260.0,34.2247,34.2422,34.216,34.2422,73260.0
2023-04-17 14:35:00,39.29,39.31,39.28,39.31,61543.0,34.2422,34.2596,34.2334,34.2596,61543.0
2023-04-17 14:40:00,39.32,39.36,39.31,39.36,49503.0,34.2683,34.3032,34.2596,34.3032,49503.0
2023-04-17 14:45:00,39.35,39.38,39.34,39.38,83798.0,34.2944,34.3206,34.2857,34.3206,83798.0
2023-04-17 14:50:00,39.38,39.41,39.37,39.41,135526.0,34.3206,34.3467,34.3119,34.3467,135526.0
2023-04-17 14:55:00,39.41,39.41,39.39,39.4,53449.0,34.3467,34.3467,34.3293,34.338,53449.0
2023-04-17 15:00:00,39.41,39.43,39.39,39.43,64922.0,34.3467,34.3642,34.3293,34.3642,64922.0
2023-04-17 15:05:00,39.43,39.44,39.42,39.44,47409.0,34.3642,34.3729,34.3555,34.3729,47409.0
2023-04-17 15:10:00,39.44,39.47,39.43,39.46,84937.0,34.3729,34.399,34.3642,34.3903,84937.0
2023-04-17 15:15:00,39.46,39.49,39.45,39.48,111176.0,34.3903,34.4165,34.3816,34.4077,111176.0
2023-04-17 15:20:00,39.48,39.51,39.48,39.51,119511.0,34.4077,34.4339,34.4077,34.4339,119511.0
2023-04-17 15:25:00,39.51,39.51,39.46,39.48,100189.0,34.4339,34.4339,34.3903,34.4077,100189.0
2023-04-17 15:30:00,39.48,39.48,39.44,39.46,140920.0,34.4077,34.4077,34.3729,34.3903,140920.0
2023-04-17 15:35:00,39.46,39.46,39.44,39.45,104453.0,34.3903,34.3903,34.3729,34.3816,104453.0
2023-04-17 15:40:00,39.45,39.45,39.42,39.44,127791.0,34.3816,34.3816,34.3555,34.3729,127791.0
2023-04-17 15:45:00,39.44,39.47,39.42,39.46,184224.0,34.3729,34.399,34.3555,34.3903,184224.0
2023-04-17 15:50:00,39.46,39.5,39.45,39.46,258895.0,34.3903,34.4252,34.3816,34.3903,258895.0
2023-04-17 15:55:00,39.47,39.48,39.44,39.47,589587.0,34.399,34.4077,34.3729,34.399,589587.0
2023-04-18 09:30:00,39.47,39.49,39.39,39.41,360323.0,34.399,34.4165,34.3293,34.3467,360323.0
2023-04-18 09:35:00,39.41,39.42,39.33,39.35,100441.0,34.3467,34.3555,34.277,34.2944,100441.0
2023-04-18 09:40:00,39.34,39.35,39.25,39.27,109236.0,34.2857,34.2944,34.2073,34.2247,109236.0
2023-04-18 09:45:00,39.27,39.28,39.19,39.21,164476.0,34.2247,34.2334,34.155,34.1724,164476.0
2023-04-18 09:50:00,39.22,39.28,39.2,39.21,93198.0,34.1811,34.2334,34.1637,34.1724,93198.0
2023-04-18 09:55:00,39.21,39.3,39.21,39.28,99154.0,34.1724,34.2509,34.1724,34.2334,99154.0
2023-04-18 10:00:00,39.28,39.29,39.21,39.23,90472.0,34.2334,34.2422,34.1724,34.1899,90472.0
2023-04-18 10:05:00,39.23,39.25,39.21,39.21,63420.0,34.1899,34.2073,34.1724,34.1724,63420.0
2023-04-18 10:10:00,39.22,39.25,39.2,39.25,71482.0,34.1811,34.2073,34.1637,34.2073,71482.0
2023-04-18 10:15:00,39.25,39.29,39.23,39.25,66056.0,34.2073,34.2422,34.1899,34.2073,66056.0
2023-04-18 10:20:00,39.24,39.28,39.24,39.26,85153.0,34.1986,34.2334,34.1986,34.216,85153.0
2023-04-18 10:25:00,39.27,39.28,39.22,39.27,133147.0,34.2247,34.2334,34.1811,34.2247,133147.0
2023-04-18 10:30:00,39.27,39.27,39.22,39.23,105984.0,34.2247,34.2247,34.1811,34.1899,105984.0
2023-04-18 10:35:00,39.23,39.28,39.19,39.27,167472.0,34.1899,34.2334,34.155,34.2247,167472.0
2023-04-18 10:40:00,39.27,39.3,39.25,39.26,82879.0,34.2247,34.2509,34.2073,34.216,82879.0
2023-04-18 10:45:00,39.25,39.28,39.22,39.23,82522.0,34.2073,34.2334,34.1811,34.1899,82522.0
2023-04-18 10:50:00,39.23,39.24,39.16,39.2,131775.0,34.1899,34.1986,34.1289,34.1637,131775.0
2023-04-18 10:55:00,39.2,39.21,39.18,39.2,96026.0,34.1637,34.1724,34.1463,34.1637,96026.0
2023-04-18 11:00:00,39.2,39.23,39.19,39.21,116873.0,34.1637,34.1899,34.155,34.1724,116873.0
2023-04-18 11:05:00,39.21,39.22,39.13,39.13,203358.0,34.1724,34.1811,34.1027,34.1027,203358.0
2023-04-18 11:10:00,39.13,39.15,39.1,39.13,304939.0,34.1027,34.1201,34.0766,34.1027,304939.0
2023-04-18 11:15:00,39.14,39.16,39.09,39.11,182335.0,34.1114,34.1289,34.0679,34.0853,182335.0
2023-04-18 11:20:00,39.12,39.17,39.1,39.16,171692.0,34.094,34.1376,34.0766,34.1289,171692.0
2023-04-18 11:25:00,39.16,39.22,39.14,39.22,101387.0,34.1289,34.1811,34.1114,34.1811,101387.0
2023-04-18 11:30:00,39.22,39.25,39.2,39.22,130430.0,34.1811,34.2073,34.1637,34.1811,130430.0
2023-04-18 11:35:00,39.21,39.24,39.14,39.15,127734.0,34.1724,34.1986,34.1114,34.1201,127734.0
2023-04-18 11:40:00,39.15,39.17,39.12,39.13,428653.0,34.1201,34.1376,34.094,34.1027,428653.0
2023-04-18 11:45:00,39.13,39.13,39.09,39.12,129142.0,34.1027,34.1027,34.0679,34.094,129142.0
2023-04-18 11:50:00,39.12,39.12,39.03,39.04,186753.0,34.094,34.094,34.0156,34.0243,186753.0
2023-04-18 11:55:00,39.04,39.04,38.98,39.0,237574.0,34.0243,34.0243,33.972,33.9894,237574.0
2023-04-18 12:00:00,39.0,39.01,38.92,38.93,348445.0,33.9894,33.9981,33.9197,33.9284,348445.0
2023-04-18 12:05:00,38.94,38.94,38.9,38.91,171096.0,33.9371,33.9371,33.9023,33.911,171096.0
2023-04-18 12:10:00,38.91,38.96,38.9,38.95,182465.0,33.911,33.9546,33.9023,33.9458,182465.0
2023-04-18 12:15:00,38.96,39.0,38.95,38.99,188104.0,33.9546,33.9894,33.9458,33.9807,188104.0
2023-04-18 12:20:00,39.0,39.01,38.93,38.97,193139.0,33.9894,33.9981,33.9284,33.9633,193139.0
2023-04-18 12:25:00,38.97,39.03,38.95,39.03,127732.0,33.9633,34.0156,33.9458,34.0156,127732.0
2023-04-18 12:30:00,39.03,39.06,39.01,39.05,146284.0,34.0156,34.0417,33.9981,34.033,146284.0
2023-04-18 12:35:00,39.05,39.07,39.03,39.05,88460.0,34.033,34.0504,34.0156,34.033,88460.0
2023-04-18 12:40:00,39.04,39.12,39.04,39.09,89678.0,34.0243,34.094,34.0243,34.0679,89678.0
2023-04-18 12:45:00,39.1,39.13,39.08,39.11,93981.0,34.0766,34.1027,34.0591,34.0853,93981.0
2023-04-18 12:50:00,39.11,39.12,39.05,39.07,410147.0,34.0853,34.094,34.033,34.0504,410147.0
2023-04-18 12:55:00,39.08,39.11,39.07,39.09,95115.0,34.0591,34.0853,34.0504,34.0679,95115.0
2023-04-18 13:00:00,39.09,39.11,39.08,39.08,83960.0,34.0679,34.0853,34.0591,34.0591,83960.0
2023-04-18 13:05:00,39.09,39.1,39.07,39.09,94151.0,34.0679,34.0766,34.0504,34.0679,94151.0
2023-04-18 13:10:00,39.09,39.11,39.06,39.06,82297.0,34.0679,34.0853,34.0417,34.0417,82297.0
2023-04-18 13:15:00,39.07,39.07,39.03,39.06,73263.0,34.0504,34.0504,34.0156,34.0417,73263.0
2023-04-18 13:20:00,39.05,39.06,39.03,39.03,124284.0,34.033,34.0417,34.0156,34.0156,124284.0
2023-04-18 13:25:00,39.04,39.05,39.02,39.05,78656.0,34.0243,34.033,34.0068,34.033,78656.0
2023-04-18 13:30:00,39.05,39.06,39.0,39.04,138302.0,34.033,34.0417,33.9894,34.0243,138302.0
2023-04-18 13:35:00,39.03,39.07,39.03,39.07,65913.0,34.0156,34.0504,34.0156,34.0504,65913.0
2023-04-18 13:40:00,39.07,39.09,39.04,39.04,74038.0,34.0504,34.0679,34.0243,34.0243,74038.0
2023-04-18 13:45:00,39.04,39.08,39.04,39.07,91853.0,34.0243,34.0591,34.0243,34.0504,91853.0
2023-04-18 13:50:00,39.07,39.08,39.04,39.05,74703.0,34.0504,34.0591,34.0243,34.033,74703.0
2023-04-18 13:55:00,39.05,39.07,39.03,39.06,97300.0,34.033,34.0504,34.0156,34.0417,97300.0
2023-04-18 14:00:00,39.07,39.1,39.06,39.09,126708.0,34.0504,34.0766,34.0417,34.0679,126708.0
2023-04-18 14:05:00,39.09,39.1,39.07,39.09,86438.0,34.0679,34.0766,34.0504,34.0679,86438.0
2023-04-18 14:10:00,39.09,39.09,39.05,39.05,94943.0,34.0679,34.0679,34.033,34.033,94943.0
2023-04-18 14:15:00,39.05,39.07,39.01,39.02,175324.0,34.033,34.0504,33.9981,34.0068,175324.0
2023-04-18 14:20:00,39.02,39.04,39.01,39.03,78183.0,34.0068,34.0243,33.9981,34.0156,78183.0
2023-04-18 14:25:00,39.03,39.06,39.02,39.04,73726.0,34.0156,34.0417,34.0068,34.0243,73726.0
2023-04-18 14:30:00,39.04,39.05,39.02,39.04,87661.0,34.0243,34.033,34.0068,34.0243,87661.0
2023-04-18 14:35:00,39.05,39.07,39.04,39.05,72129.0,34.033,34.0504,34.0243,34.033,72129.0
2023-04-18 14:40:00,39.06,39.06,38.99,39.0,484083.0,34.0417,34.0417,33.9807,33.9894,484083.0
2023-04-18 14:45:00,39.0,39.0,38.93,38.94,188336.0,33.9894,33.9894,33.9284,33.9371,188336.0
2023-04-18 14:50:00,38.95,38.98,38.93,38.97,104094.0,33.9458,33.972,33.9284,33.9633,104094.0
2023-04-18 14:55:00,38.97,38.97,38.94,38.97,91282.0,33.9633,33.9633,33.9371,33.9633,91282.0
2023-04-18 15:00:00,38.97,39.01,38.97,39.01,114377.0,33.9633,33.9981,33.9633,33.9981,114377.0
2023-04-18 15:05:00,39.01,39.05,39.0,39.04,151911.0,33.9981,34.033,33.9894,34.0243,151911.0
2023-04-18 15:10:00,39.03,39.05,39.02,39.03,85564.0,34.0156,34.033,34.0068,34.0156,85564.0
2023-04-18 15:15:00,39.04,39.06,39.02,39.05,89861.0,34.0243,34.0417,34.0068,34.033,89861.0
2023-04-18 15:20:00,39.05,39.07,39.0,39.01,167673.0,34.033,34.0504,33.9894,33.9981,167673.0
2023-04-18 15:25:00,39.0,39.04,38.99,39.04,109811.0,33.9894,34.0243,33.9807,34.0243,109811.0
2023-04-18 15:30:00,39.04,39.04,39.01,39.02,103442.0,34.0243,34.0243,33.9981,34.0068,103442.0
2023-04-18 15:35:00,39.03,39.03,39.0,39.01,84638.0,34.0156,34.0156,33.9894,33.9981,84638.0
2023-04-18 15:40:00,39.01,39.01,38.96,38.98,187462.0,33.9981,33.9981,33.9546,33.972,187462.0
2023-04-18 15:45:00,38.98,38.99,38.95,38.95,196772.0,33.972,33.9807,33.9458,33.9458,196772.0
2023-04-18 15:50:00,38.96,38.96,38.92,38.95,266074.0,33.9546,33.9546,33.9197,33.9458,266074.0
2023-04-18 15:55:00,38.94,39.01,38.93,38.93,811292.0,33.9371,33.9981,33.9284,33.9284,811292.0
2023-04-19 09:30:00,38.92,38.93,38.73,38.76,593496.0,33.9197,33.9284,33.7541,33.7802,593496.0
2023-04-19 09:35:00,38.75,38.83,38.72,38.83,137275.0,33.7715,33.8413,33.7454,33.8413,137275.0
2023-04-19 09:40:00,38.83,38.99,38.82,38.91,183544.0,33.8413,33.9807,33.8325,33.911,183544.0
2023-04-19 09:45:00,38.91,38.95,38.87,38.91,102335.0,33.911,33.9458,33.8761,33.911,102335.0
2023-04-19 09:50:00,38.92,38.99,38.91,38.96,116480.0,33.9197,33.9807,33.911,33.9546,116480.0
2023-04-19 09:55:00,38.96,38.97,38.89,38.9,74145.0,33.9546,33.9633,33.8935,33.9023,74145.0
2023-04-19 10:00:00,38.9,38.92,38.85,38.87,126705.0,33.9023,33.9197,33.8587,33.8761,126705.0
2023-04-19 10:05:00,38.86,38.94,38.84,38.94,99367.0,33.8674,33.9371,33.85,33.9371,99367.0
2023-04-19 10:10:00,38.94,38.96,38.91,38.91,102998.0,33.9371,33.9546,33.911,33.911,102998.0
2023-04-19 10:15:00,38.91,38.95,38.91,38.94,74715.0,33.911,33.9458,33.911,33.9371,74715.0
2023-04-19 10:20:00,38.95,38.97,38.91,38.93,66308.0,33.9458,33.9633,33.911,33.9284,66308.0
2023-04-19 10:25:00,38.93,38.93,38.85,38.92,148133.0,33.9284,33.9284,33.8587,33.9197,148133.0
2023-04-19 10:30:00,38.91,38.94,38.89,38.94,104289.0,33.911,33.9371,33.8935,33.9371,104289.0
2023-04-19 10:35:00,38.94,38.97,38.92,38.96,395300.0,33.9371,33.9633,33.9197,33.9546,395300.0
2023-04-19 10:40:00,38.96,38.97,38.89,38.95,95718.0,33.9546,33.9633,33.8935,33.9458,95718.0
2023-04-19 10:45:00,38.95,38.96,38.84,38.86,92692.0,33.9458,33.9546,33.85,33.8674,92692.0
2023-04-19 10:50:00,38.86,38.89,38.83,38.89,133005.0,33.8674,33.8935,33.8413,33.8935,133005.0
2023-04-19 10:55:00,38.89,38.92,38.88,38.9,145139.0,33.8935,33.9197,33.8848,33.9023,145139.0
2023-04-19 11:00:00,38.91,38.91,38.83,38.84,101324.0,33.911,33.911,33.8413,33.85,101324.0
2023-04-19 11:05:00,38.84,38.88,38.8,38.84,102079.0,33.85,33.8848,33.8151,33.85,102079.0
2023-04-19 11:10:00,38.84,38.86,38.83,38.86,95704.0,33.85,33.8674,33.8413,33.8674,95704.0
2023-04-19 11:15:00,38.86,38.87,38.8,38.81,103712.0,33.8674,33.8761,33.8151,33.8238,103712.0
2023-04-19 11:20:00,38.8,38.81,38.78,38.79,133799.0,33.8151,33.8238,33.7977,33.8064,133799.0
2023-04-19 11:25:00,38.79,38.84,38.76,38.83,153694.0,33.8064,33.85,33.7802,33.8413,153694.0
2023-04-19 11:30:00,38.83,38.84,38.77,38.77,81911.0,33.8413,33.85,33.789,33.789,81911.0
2023-04-19 11:35:00,38.77,38.79,38.76,38.77,66517.0,33.789,33.8064,33.7802,33.789,66517.0
2023-04-19 11:40:00,38.77,38.8,38.76,38.77,69101.0,33.789,33.8151,33.7802,33.789,69101.0
2023-04-19 11:45:00,38.77,38.79,38.74,38.75,150593.0,33.789,33.8064,33.7628,33.7715,150593.0
2023-04-19 11:50:00,38.75,38.76,38.73,38.76,153802.0,33.7715,33.7802,33.7541,33.7802,153802.0
2023-04-19 11:55:00,38.77,38.81,38.73,38.8,132967.0,33.789,33.8238,33.7541,33.8151,132967.0
2023-04-19 12:00:00,38.8,38.83,38.74,38.75,125218.0,33.8151,33.8413,33.7628,33.7715,125218.0
2023-04-19 12:05:00,38.75,38.78,38.74,38.76,287178.0,33.7715,33.7977,33.7628,33.7802,287178.0
2023-04-19 12:10:00,38.75,38.76,38.7,38.72,148730.0,33.7715,33.7802,33.728,33.7454,148730.0
2023-04-19 12:15:00,38.72,38.73,38.7,38.71,59440.0,33.7454,33.7541,33.728,33.7367,59440.0
2023-04-19 12:20:00,38.71,38.73,38.7,38.71,60023.0,33.7367,33.7541,33.728,33.7367,60023.0
2023-04-19 12:25:00,38.71,38.72,38.7,38.71,49364.0,33.7367,33.7454,33.728,33.7367,49364.0
2023-04-19 12:30:00,38.71,38.76,38.7,38.72,122125.0,33.7367,33.7802,33.728,33.7454,122125.0
2023-04-19 12:35:00,38.71,38.72,38.67,38.68,195303.0,33.7367,33.7454,33.7018,33.7105,195303.0
2023-04-19 12:40:00,38.68,38.73,38.67,38.71,120182.0,33.7105,33.7541,33.7018,33.7367,120182.0
2023-04-19 12:45:00,38.71,38.8,38.71,38.77,126310.0,33.7367,33.8151,33.7367,33.789,126310.0
2023-04-19 12:50:00,38.77,38.77,38.72,38.73,170069.0,33.789,33.789,33.7454,33.7541,170069.0
2023-04-19 12:55:00,38.73,38.74,38.68,38.68,155600.0,33.7541,33.7628,33.7105,33.7105,155600.0
2023-04-19 13:00:00,38.68,38.72,38.67,38.7,223957.0,33.7105,33.7454,33.7018,33.728,223957.0
2023-04-19 13:05:00,38.69,38.71,38.68,38.69,90860.0,33.7192,33.7367,33.7105,33.7192,90860.0
2023-04-19 13:10:00,38.69,38.73,38.69,38.71,123212.0,33.7192,33.7541,33.7192,33.7367,123212.0
2023-04-19 13:15:00,38.72,38.72,38.66,38.68,226203.0,33.7454,33.7454,33.6931,33.7105,226203.0
2023-04-19 13:20:00,38.68,38.69,38.65,38.66,105543.0,33.7105,33.7192,33.6844,33.6931,105543.0
2023-04-19 13:25:00,38.66,38.68,38.62,38.65,199833.0,33.6931,33.7105,33.6582,33.6844,199833.0
2023-04-19 13:30:00,38.65,38.66,38.62,38.65,92768.0,33.6844,33.6931,33.6582,33.6844,92768.0
2023-04-19 13:35:00,38.64,38.68,38.63,38.64,104848.0,33.6757,33.7105,33.6669,33.6757,104848.0
2023-04-19 13:40:00,38.64,38.66,38.62,38.63,143878.0,33.6757,33.6931,33.6582,33.6669,143878.0
2023-04-19 13:45:00,38.63,38.67,38.62,38.66,153447.0,33.6669,33.7018,33.6582,33.6931,153447.0
2023-04-19 13:50:00,38.67,38.68,38.66,38.67,132667.0,33.7018,33.7105,33.6931,33.7018,132667.0
2023-04-19 13:55:00,38.67,38.7,38.66,38.68,165597.0,33.7018,33.728,33.6931,33.7105,165597.0
2023-04-19 14:00:00,38.69,38.77,38.68,38.72,152504.0,33.7192,33.789,33.7105,33.7454,152504.0
2023-04-19 14:05:00,38.71,38.79,38.71,38.75,714718.0,33.7367,33.8064,33.7367,33.7715,714718.0
2023-04-19 14:10:00,38.76,38.79,38.75,38.76,64544.0,33.7802,33.8064,33.7715,33.7802,64544.0
2023-04-19 14:15:00,38.77,38.78,38.73,38.73,162391.0,33.789,33.7977,33.7541,33.7541,162391.0
2023-04-19 14:20:00,38.75,38.76,38.73,38.76,127393.0,33.7715,33.7802,33.7541,33.7802,127393.0
2023-04-19 14:25:00,38.76,38.77,38.74,38.77,52690.0,33.7802,33.789,33.7628,33.789,52690.0
2023-04-19 14:30:00,38.77,38.78,38.74,38.76,111812.0,33.789,33.7977,33.7628,33.7802,111812.0
2023-04-19 14:35:00,38.75,38.76,38.72,38.73,61085.0,33.7715,33.7802,33.7454,33.7541,61085.0
2023-04-19 14:40:00,38.72,38.73,38.69,38.7,122583.0,33.7454,33.7541,33.7192,33.728,122583.0
2023-04-19 14:45:00,38.71,38.74,38.7,38.73,106186.0,33.7367,33.7628,33.728,33.7541,106186.0
2023-04-19 14:50:00,38.73,38.75,38.72,38.74,119121.0,33.7541,33.7715,33.7454,33.7628,119121.0
2023-04-19 14:55:00,38.74,38.75,38.72,38.74,127051.0,33.7628,33.7715,33.7454,33.7628,127051.0
2023-04-19 15:00:00,38.75,38.76,38.72,38.73,106742.0,33.7715,33.7802,33.7454,33.7541,106742.0
2023-04-19 15:05:00,38.73,38.75,38.71,38.72,108366.0,33.7541,33.7715,33.7367,33.7454,108366.0
2023-04-19 15:10:00,38.72,38.76,38.7,38.76,111941.0,33.7454,33.7802,33.728,33.7802,111941.0
2023-04-19 15:15:00,38.75,38.76,38.72,38.73,102023.0,33.7715,33.7802,33.7454,33.7541,102023.0
2023-04-19 15:20:00,38.72,38.74,38.71,38.72,133105.0,33.7454,33.7628,33.7367,33.7454,133105.0
2023-04-19 15:25:00,38.72,38.78,38.71,38.77,408705.0,33.7454,33.7977,33.7367,33.789,408705.0
2023-04-19 15:30:00,38.77,38.78,38.7,38.71,235273.0,33.789,33.7977,33.728,33.7367,235273.0
2023-04-19 15:35:00,38.71,38.71,38.66,38.66,270886.0,33.7367,33.7367,33.6931,33.6931,270886.0
2023-04-19 15:40:00,38.66,38.67,38.6,38.62,400394.0,33.6931,33.7018,33.6408,33.6582,400394.0
2023-04-19 15:45:00,38.62,38.62,38.54,38.58,561133.0,33.6582,33.6582,33.5885,33.6234,561133.0
2023-04-19 15:50:00,38.59,38.59,38.53,38.55,619910.0,33.6321,33.6321,33.5798,33.5972,619910.0
2023-04-19 15:55:00,38.56,38.61,38.52,38.61,1191061.0,33.6059,33.6495,33.5711,33.6495,1191061.0
2023-04-20 09:30:00,37.66,37.8,37.3,37.44,1446781.0,32.8216,32.9436,32.5078,32.6298,1446781.0
2023-04-20 09:35:00,37.43,37.51,37.31,37.45,844819.0,32.6211,32.6908,32.5165,32.6386,844819.0
2023-04-20 09:40:00,37.45,37.47,37.29,37.38,562279.0,32.6386,32.656,32.4991,32.5775,562279.0
2023-04-20 09:45:00,37.38,37.44,37.31,37.37,473872.0,32.5775,32.6298,32.5165,32.5688,473872.0
2023-04-20 09:50:00,37.37,37.47,37.33,37.33,374747.0,32.5688,32.656,32.534,32.534,374747.0
2023-04-20 09:55:00,37.34,37.35,37.25,37.26,562144.0,32.5427,32.5514,32.4642,32.473,562144.0
2023-04-20 10:00:00,37.27,37.27,37.12,37.22,727417.0,32.4817,32.4817,32.3509,32.4381,727417.0
2023-04-20 10:05:00,37.23,37.25,37.11,37.12,448265.0,32.4468,32.4642,32.3422,32.3509,448265.0
2023-04-20 10:10:00,37.12,37.21,37.1,37.16,472890.0,32.3509,32.4294,32.3335,32.3858,472890.0
2023-04-20 10:15:00,37.16,37.21,37.12,37.18,481792.0,32.3858,32.4294,32.3509,32.4032,481792.0
2023-04-20 10:20:00,37.17,37.19,37.09,37.13,559921.0,32.3945,32.412,32.3248,32.3597,559921.0
2023-04-20 10:25:00,37.13,37.22,37.12,37.19,230847.0,32.3597,32.4381,32.3509,32.412,230847.0
2023-04-20 10:30:00,37.18,37.19,37.09,37.12,231309.0,32.4032,32.412,32.3248,32.3509,231309.0
2023-04-20 10:35:00,37.13,37.21,37.11,37.15,297036.0,32.3597,32.4294,32.3422,32.3771,297036.0
2023-04-20 10:40:00,37.14,37.23,37.12,37.21,214595.0,32.3684,32.4468,32.3509,32.4294,214595.0
2023-04-20 10:45:00,37.21,37.3,37.2,37.28,502425.0,32.4294,32.5078,32.4207,32.4904,502425.0
2023-04-20 10:50:00,37.28,37.31,37.25,37.3,265077.0,32.4904,32.5165,32.4642,32.5078,265077.0
2023-04-20 10:55:00,37.3,37.37,37.26,37.34,373417.0,32.5078,32.5688,32.473,32.5427,373417.0
2023-04-20 11:00:00,37.33,37.38,37.29,37.36,299454.0,32.534,32.5775,32.4991,32.5601,299454.0
2023-04-20 11:05:00,37.35,37.4,37.34,37.36,329419.0,32.5514,32.595,32.5427,32.5601,329419.0
2023-04-20 11:10:00,37.35,37.4,37.34,37.4,202832.0,32.5514,32.595,32.5427,32.595,202832.0
2023-04-20 11:15:00,37.4,37.4,37.31,37.34,260180.0,32.595,32.595,32.5165,32.5427,260180.0
2023-04-20 11:20:00,37.34,37.4,37.32,37.4,167115.0,32.5427,32.595,32.5253,32.595,167115.0
2023-04-20 11:25:00,37.4,37.46,37.39,37.41,495013.0,32.595,32.6473,32.5863,32.6037,495013.0
2023-04-20 11:30:00,37.41,37.41,37.23,37.24,388056.0,32.6037,32.6037,32.4468,32.4555,388056.0
2023-04-20 11:35:00,37.24,37.25,37.2,37.22,194941.0,32.4555,32.4642,32.4207,32.4381,194941.0
2023-04-20 11:40:00,37.22,37.24,37.15,37.16,258819.0,32.4381,32.4555,32.3771,32.3858,258819.0
2023-04-20 11:45:00,37.17,37.23,37.16,37.21,301034.0,32.3945,32.4468,32.3858,32.4294,301034.0
2023-04-20 11:50:00,37.2,37.24,37.18,37.23,151726.0,32.4207,32.4555,32.4032,32.4468,151726.0
2023-04-20 11:55:00,37.23,37.25,37.19,37.22,183719.0,32.4468,32.4642,32.412,32.4381,183719.0
2023-04-20 12:00:00,37.22,37.23,37.14,37.14,203624.0,32.4381,32.4468,32.3684,32.3684,203624.0
2023-04-20 12:05:00,37.15,37.15,37.11,37.14,157506.0,32.3771,32.3771,32.3422,32.3684,157506.0
2023-04-20 12:10:00,37.13,37.18,37.12,37.17,176517.0,32.3597,32.4032,32.3509,32.3945,176517.0
2023-04-20 12:15:00,37.18,37.21,37.17,37.19,147032.0,32.4032,32.4294,32.3945,32.412,147032.0
2023-04-20 12:20:00,37.2,37.21,37.17,37.17,108233.0,32.4207,32.4294,32.3945,32.3945,108233.0
2023-04-20 12:25:00,37.18,37.18,37.12,37.14,215414.0,32.4032,32.4032,32.3509,32.3684,215414.0
2023-04-20 12:30:00,37.13,37.13,37.08,37.09,447504.0,32.3597,32.3597,32.3161,32.3248,447504.0
2023-04-20 12:35:00,37.09,37.11,37.03,37.09,491554.0,32.3248,32.3422,32.2725,32.3248,491554.0
2023-04-20 12:40:00,37.09,37.18,37.08,37.16,290088.0,32.3248,32.4032,32.3161,32.3858,290088.0
2023-04-20 12:45:00,37.16,37.23,37.15,37.22,212053.0,32.3858,32.4468,32.3771,32.4381,212053.0
2023-04-20 12:50:00,37.22,37.24,37.19,37.2,212445.0,32.4381,32.4555,32.412,32.4207,212445.0
2023-04-20 12:55:00,37.2,37.21,37.17,37.2,219015.0,32.4207,32.4294,32.3945,32.4207,219015.0
2023-04-20 13:00:00,37.2,37.24,37.19,37.23,138539.0,32.4207,32.4555,32.412,32.4468,138539.0
2023-04-20 13:05:00,37.23,37.25,37.22,37.23,191308.0,32.4468,32.4642,32.4381,32.4468,191308.0
2023-04-20 13:10:00,37.22,37.25,37.17,37.2,219214.0,32.4381,32.4642,32.3945,32.4207,219214.0
2023-04-20 13:15:00,37.2,37.24,37.19,37.23,129508.0,32.4207,32.4555,32.412,32.4468,129508.0
2023-04-20 13:20:00,37.23,37.25,37.2,37.23,115274.0,32.4468,32.4642,32.4207,32.4468,115274.0
2023-04-20 13:25:00,37.23,37.25,37.21,37.23,116373.0,32.4468,32.4642,32.4294,32.4468,116373.0
2023-04-20 13:30:00,37.23,37.25,37.22,37.24,136986.0,32.4468,32.4642,32.4381,32.4555,136986.0
2023-04-20 13:35:00,37.25,37.27,37.24,37.27,173913.0,32.4642,32.4817,32.4555,32.4817,173913.0
2023-04-20 13:40:00,37.27,37.28,37.24,37.27,119543.0,32.4817,32.4904,32.4555,32.4817,119543.0
2023-04-20 13:45:00,37.27,37.3,37.26,37.29,196910.0,32.4817,32.5078,32.473,32.4991,196910.0
2023-04-20 13:50:00,37.29,37.31,37.26,37.3,127276.0,32.4991,32.5165,32.473,32.5078,127276.0
2023-04-20 13:55:00,37.3,37.31,37.26,37.27,117987.0,32.5078,32.5165,32.473,32.4817,117987.0
2023-04-20 14:00:00,37.27,37.29,37.22,37.25,170386.0,32.4817,32.4991,32.4381,32.4642,170386.0
2023-04-20 14:05:00,37.25,37.25,37.22,37.22,96502.0,32.4642,32.4642,32.4381,32.4381,96502.0
2023-04-20 14:10:00,37.23,37.26,37.22,37.26,97571.0,32.4468,32.473,32.4381,32.473,97571.0
2023-04-20 14:15:00,37.26,37.27,37.23,37.27,147634.0,32.473,32.4817,32.4468,32.4817,147634.0
2023-04-20 14:20:00,37.27,37.27,37.23,37.26,131810.0,32.4817,32.4817,32.4468,32.473,131810.0
2023-04-20 14:25:00,37.26,37.26,37.21,37.22,138019.0,32.473,32.473,32.4294,32.4381,138019.0
2023-04-20 14:30:00,37.21,37.22,37.17,37.17,181635.0,32.4294,32.4381,32.3945,32.3945,181635.0
2023-04-20 14:35:00,37.18,37.18,37.13,37.14,232372.0,32.4032,32.4032,32.3597,32.3684,232372.0
2023-04-20 14:40:00,37.14,37.14,37.06,37.07,216799.0,32.3684,32.3684,32.2987,32.3074,216799.0
2023-04-20 14:45:00,37.06,37.07,37.04,37.04,200369.0,32.2987,32.3074,32.2812,32.2812,200369.0
2023-04-20 14:50:00,37.05,37.11,37.03,37.09,316034.0,32.2899,32.3422,32.2725,32.3248,316034.0
2023-04-20 14:55:00,37.09,37.09,37.0,37.02,387153.0,32.3248,32.3248,32.2464,32.2638,387153.0
2023-04-20 15:00:00,37.02,37.09,37.02,37.08,501591.0,32.2638,32.3248,32.2638,32.3161,501591.0
2023-04-20 15:05:00,37.08,37.08,37.01,37.02,334494.0,32.3161,32.3161,32.2551,32.2638,334494.0
2023-04-20 15:10:00,37.02,37.03,36.99,36.99,510296.0,32.2638,32.2725,32.2377,32.2377,510296.0
2023-04-20 15:15:00,37.0,37.04,36.97,37.04,387347.0,32.2464,32.2812,32.2202,32.2812,387347.0
2023-04-20 15:20:00,37.03,37.08,37.01,37.07,368934.0,32.2725,32.3161,32.2551,32.3074,368934.0
2023-04-20 15:25:00,37.07,37.11,37.05,37.08,251996.0,32.3074,32.3422,32.2899,32.3161,251996.0
2023-04-20 15:30:00,37.08,37.1,37.07,37.09,217479.0,32.3161,32.3335,32.3074,32.3248,217479.0
2023-04-20 15:35:00,37.08,37.12,37.05,37.12,319247.0,32.3161,32.3509,32.2899,32.3509,319247.0
2023-04-20 15:40:00,37.12,37.15,37.09,37.1,475109.0,32.3509,32.3771,32.3248,32.3335,475109.0
2023-04-20 15:45:00,37.1,37.14,37.09,37.1,475522.0,32.3335,32.3684,32.3248,32.3335,475522.0
2023-04-20 15:50:00,37.1,37.17,37.08,37.16,711556.0,32.3335,32.3945,32.3161,32.3858,711556.0
2023-04-20 15:55:00,37.16,37.22,37.16,37.2,1507741.0,32.3858,32.4381,32.3858,32.4207,1507741.0
2023-04-21 09:30:00,37.43,37.43,37.1,37.16,1396838.0,32.6211,32.6211,32.3335,32.3858,1396838.0
2023-04-21 09:35:00,37.17,37.3,37.13,37.14,522593.0,32.3945,32.5078,32.3597,32.3684,522593.0
2023-04-21 09:40:00,37.14,37.2,37.05,37.14,434616.0,32.3684,32.4207,32.2899,32.3684,434616.0
2023-04-21 09:45:00,37.14,37.18,37.05,37.05,229338.0,32.3684,32.4032,32.2899,32.2899,229338.0
2023-04-21 09:50:00,37.05,37.2,37.05,37.18,233685.0,32.2899,32.4207,32.2899,32.4032,233685.0
2023-04-21 09:55:00,37.18,37.23,37.12,37.22,249441.0,32.4032,32.4468,32.3509,32.4381,249441.0
2023-04-21 10:00:00,37.23,37.28,37.14,37.2,648440.0,32.4468,32.4904,32.3684,32.4207,648440.0
2023-04-21 10:05:00,37.21,37.33,37.21,37.3,226676.0,32.4294,32.534,32.4294,32.5078,226676.0
2023-04-21 10:10:00,37.31,37.31,37.23,37.24,413767.0,32.5165,32.5165,32.4468,32.4555,413767.0
2023-04-21 10:15:00,37.24,37.36,37.23,37.33,296176.0,32.4555,32.5601,32.4468,32.534,296176.0
2023-04-21 10:20:00,37.33,37.37,37.31,37.37,202694.0,32.534,32.5688,32.5165,32.5688,202694.0
2023-04-21 10:25:00,37.37,37.37,37.28,37.32,147301.0,32.5688,32.5688,32.4904,32.5253,147301.0
2023-04-21 10:30:00,37.31,37.39,37.28,37.39,153399.0,32.5165,32.5863,32.4904,32.5863,153399.0
2023-04-21 10:35:00,37.39,37.39,37.32,37.34,219734.0,32.5863,32.5863,32.5253,32.5427,219734.0
2023-04-21 10:40:00,37.35,37.35,37.27,37.27,271346.0,32.5514,32.5514,32.4817,32.4817,271346.0
2023-04-21 10:45:00,37.27,37.34,37.25,37.3,768043.0,32.4817,32.5427,32.4642,32.5078,768043.0
2023-04-21 10:50:00,37.31,37.32,37.21,37.25,384073.0,32.5165,32.5253,32.4294,32.4642,384073.0
2023-04-21 10:55:00,37.25,37.31,37.23,37.28,212863.0,32.4642,32.5165,32.4468,32.4904,212863.0
2023-04-21 11:00:00,37.29,37.35,37.26,37.31,230266.0,32.4991,32.5514,32.473,32.5165,230266.0
2023-04-21 11:05:00,37.31,37.34,37.28,37.3,538330.0,32.5165,32.5427,32.4904,32.5078,538330.0
2023-04-21 11:10:00,37.29,37.33,37.27,37.32,166372.0,32.4991,32.534,32.4817,32.5253,166372.0
2023-04-21 11:15:00,37.32,37.38,37.3,37.32,501282.0,32.5253,32.5775,32.5078,32.5253,501282.0
2023-04-21 11:20:00,37.32,37.35,37.25,37.26,131233.0,32.5253,32.5514,32.4642,32.473,131233.0
2023-04-21 11:25:00,37.26,37.3,37.25,37.29,155060.0,32.473,32.5078,32.4642,32.4991,155060.0
2023-04-21 11:30:00,37.3,37.34,37.28,37.33,158129.0,32.5078,32.5427,32.4904,32.534,158129.0
2023-04-21 11:35:00,37.34,37.35,37.29,37.32,124398.0,32.5427,32.5514,32.4991,32.5253,124398.0
2023-04-21 11:40:00,37.32,37.37,37.31,37.34,148578.0,32.5253,32.5688,32.5165,32.5427,148578.0
2023-04-21 11:45:00,37.33,37.35,37.31,37.31,116818.0,32.534,32.5514,32.5165,32.5165,116818.0
2023-04-21 11:50:00,37.31,37.34,37.28,37.34,149141.0,32.5165,32.5427,32.4904,32.5427,149141.0
2023-04-21 11:55:00,37.34,37.41,37.32,37.39,227456.0,32.5427,32.6037,32.5253,32.5863,227456.0
2023-04-21 12:00:00,37.39,37.42,37.35,37.37,309735.0,32.5863,32.6124,32.5514,32.5688,309735.0
2023-04-21 12:05:00,37.37,37.39,37.32,37.32,154496.0,32.5688,32.5863,32.5253,32.5253,154496.0
2023-04-21 12:10:00,37.32,37.35,37.32,37.33,132334.0,32.5253,32.5514,32.5253,32.534,132334.0
2023-04-21 12:15:00,37.34,37.36,37.31,37.36,162774.0,32.5427,32.5601,32.5165,32.5601,162774.0
2023-04-21 12:20:00,37.36,37.37,37.34,37.37,137066.0,32.5601,32.5688,32.5427,32.5688,137066.0
2023-04-21 12:25:00,37.37,37.38,37.35,37.36,156412.0,32.5688,32.5775,32.5514,32.5601,156412.0
2023-04-21 12:30:00,37.37,37.38,37.33,37.38,138593.0,32.5688,32.5775,32.534,32.5775,138593.0
2023-04-21 12:35:00,37.38,37.38,37.34,37.36,125198.0,32.5775,32.5775,32.5427,32.5601,125198.0
2023-04-21 12:40:00,37.36,37.37,37.33,37.37,130657.0,32.5601,32.5688,32.534,32.5688,130657.0
2023-04-21 12:45:00,37.37,37.38,37.34,37.37,102321.0,32.5688,32.5775,32.5427,32.5688,102321.0
2023-04-21 12:50:00,37.37,37.38,37.35,37.36,135897.0,32.5688,32.5775,32.5514,32.5601,135897.0
2023-04-21 12:55:00,37.35,37.37,37.31,37.32,93860.0,32.5514,32.5688,32.5165,32.5253,93860.0
2023-04-21 13:00:00,37.31,37.32,37.3,37.31,99011.0,32.5165,32.5253,32.5078,32.5165,99011.0
2023-04-21 13:05:00,37.31,37.34,37.3,37.34,93902.0,32.5165,32.5427,32.5078,32.5427,93902.0
2023-04-21 13:10:00,37.34,37.35,37.33,37.33,103163.0,32.5427,32.5514,32.534,32.534,103163.0
2023-04-21 13:15:00,37.34,37.34,37.3,37.32,248689.0,32.5427,32.5427,32.5078,32.5253,248689.0
2023-04-21 13:20:00,37.32,37.37,37.31,37.36,235903.0,32.5253,32.5688,32.5165,32.5601,235903.0
2023-04-21 13:25:00,37.35,37.36,37.3,37.31,88846.0,32.5514,32.5601,32.5078,32.5165,88846.0
2023-04-21 13:30:00,37.31,37.34,37.3,37.31,95741.0,32.5165,32.5427,32.5078,32.5165,95741.0
2023-04-21 13:35:00,37.3,37.31,37.27,37.28,100698.0,32.5078,32.5165,32.4817,32.4904,100698.0
2023-04-21 13:40:00,37.29,37.29,37.25,37.26,159094.0,32.4991,32.4991,32.4642,32.473,159094.0
2023-04-21 13:45:00,37.26,37.29,37.23,37.24,126175.0,32.473,32.4991,32.4468,32.4555,126175.0
2023-04-21 13:50:00,37.23,37.25,37.22,37.23,95889.0,32.4468,32.4642,32.4381,32.4468,95889.0
2023-04-21 13:55:00,37.23,37.25,37.21,37.23,143716.0,32.4468,32.4642,32.4294,32.4468,143716.0
2023-04-21 14:00:00,37.23,37.27,37.2,37.27,273022.0,32.4468,32.4817,32.4207,32.4817,273022.0
2023-04-21 14:05:00,37.27,37.29,37.23,37.28,141880.0,32.4817,32.4991,32.4468,32.4904,141880.0
2023-04-21 14:10:00,37.27,37.29,37.27,37.28,89943.0,32.4817,32.4991,32.4817,32.4904,89943.0
2023-04-21 14:15:00,37.29,37.29,37.25,37.27,133624.0,32.4991,32.4991,32.4642,32.4817,133624.0
2023-04-21 14:20:00,37.27,37.28,37.26,37.26,78114.0,32.4817,32.4904,32.473,32.473,78114.0
2023-04-21 14:25:00,37.26,37.26,37.23,37.25,90880.0,32.473,32.473,32.4468,32.4642,90880.0
2023-04-21 14:30:00,37.25,37.26,37.21,37.22,87407.0,32.4642,32.473,32.4294,32.4381,87407.0
2023-04-21 14:35:00,37.22,37.22,37.2,37.2,105304.0,32.4381,32.4381,32.4207,32.4207,105304.0
2023-04-21 14:40:00,37.2,37.24,37.19,37.23,162235.0,32.4207,32.4555,32.412,32.4468,162235.0
2023-04-21 14:45:00,37.22,37.23,37.21,37.22,69373.0,32.4381,32.4468,32.4294,32.4381,69373.0
2023-04-21 14:50:00,37.23,37.25,37.21,37.22,114528.0,32.4468,32.4642,32.4294,32.4381,114528.0
2023-04-21 14:55:00,37.21,37.23,37.2,37.22,112590.0,32.4294,32.4468,32.4207,32.4381,112590.0
2023-04-21 15:00:00,37.22,37.25,37.21,37.24,150259.0,32.4381,32.4642,32.4294,32.4555,150259.0
2023-04-21 15:05:00,37.24,37.24,37.21,37.22,175270.0,32.4555,32.4555,32.4294,32.4381,175270.0
2023-04-21 15:10:00,37.22,37.22,37.19,37.19,172266.0,32.4381,32.4381,32.412,32.412,172266.0
2023-04-21 15:15:00,37.19,37.2,37.17,37.18,203235.0,32.412,32.4207,32.3945,32.4032,203235.0
2023-04-21 15:20:00,37.18,37.19,37.17,37.19,176356.0,32.4032,32.412,32.3945,32.412,176356.0
2023-04-21 15:25:00,37.19,37.22,37.18,37.2,142109.0,32.412,32.4381,32.4032,32.4207,142109.0
2023-04-21 15:30:00,37.2,37.21,37.18,37.2,243713.0,32.4207,32.4294,32.4032,32.4207,243713.0
2023-04-21 15:35:00,37.2,37.26,37.19,37.26,384021.0,32.4207,32.473,32.412,32.473,384021.0
2023-04-21 15:40:00,37.26,37.26,37.2,37.23,436306.0,32.473,32.473,32.4207,32.4468,436306.0
2023-04-21 15:45:00,37.23,37.3,37.21,37.29,322762.0,32.4468,32.5078,32.4294,32.4991,322762.0
2023-04-21 15:50:00,37.29,37.3,37.26,37.29,455585.0,32.4991,32.5078,32.473,32.4991,455585.0
2023-04-21 15:55:00,37.29,37.33,37.28,37.32,697977.0,32.4991,32.534,32.4904,32.5253,697977.0
2023-04-24 09:30:00,37.19,37.42,37.1,37.39,737043.0,32.412,32.6124,32.3335,32.5863,737043.0
2023-04-24 09:35:00,37.39,37.48,37.3,37.47,384383.0,32.5863,32.6647,32.5078,32.656,384383.0
2023-04-24 09:40:00,37.47,37.49,37.4,37.43,316398.0,32.656,32.6734,32.595,32.6211,316398.0
2023-04-24 09:45:00,37.43,37.48,37.35,37.4,312298.0,32.6211,32.6647,32.5514,32.595,312298.0
2023-04-24 09:50:00,37.4,37.45,37.34,37.37,243144.0,32.595,32.6386,32.5427,32.5688,243144.0
2023-04-24 09:55:00,37.36,37.39,37.27,37.35,235518.0,32.5601,32.5863,32.4817,32.5514,235518.0
2023-04-24 10:00:00,37.34,37.37,37.28,37.3,252749.0,32.5427,32.5688,32.4904,32.5078,252749.0
2023-04-24 10:05:00,37.29,37.35,37.28,37.34,185795.0,32.4991,32.5514,32.4904,32.5427,185795.0
2023-04-24 10:10:00,37.34,37.34,37.28,37.3,99766.0,32.5427,32.5427,32.4904,32.5078,99766.0
2023-04-24 10:15:00,37.29,37.33,37.27,37.32,134845.0,32.4991,32.534,32.4817,32.5253,134845.0
2023-04-24 10:20:00,37.31,37.32,37.28,37.3,122719.0,32.5165,32.5253,32.4904,32.5078,122719.0
2023-04-24 10:25:00,37.3,37.36,37.29,37.36,188747.0,32.5078,32.5601,32.4991,32.5601,188747.0
2023-04-24 10:30:00,37.36,37.41,37.35,37.4,154062.0,32.5601,32.6037,32.5514,32.595,154062.0
2023-04-24 10:35:00,37.4,37.41,37.36,37.41,120059.0,32.595,32.6037,32.5601,32.6037,120059.0
2023-04-24 10:40:00,37.41,37.41,37.36,37.4,126093.0,32.6037,32.6037,32.5601,32.595,126093.0
2023-04-24 10:45:00,37.4,37.45,37.4,37.44,138075.0,32.595,32.6386,32.595,32.6298,138075.0
2023-04-24 10:50:00,37.44,37.45,37.4,37.43,250665.0,32.6298,32.6386,32.595,32.6211,250665.0
2023-04-24 10:55:00,37.43,37.43,37.33,37.33,152370.0,32.6211,32.6211,32.534,32.534,152370.0
2023-04-24 11:00:00,37.34,37.34,37.29,37.3,114980.0,32.5427,32.5427,32.4991,32.5078,114980.0
2023-04-24 11:05:00,37.3,37.35,37.29,37.31,111930.0,32.5078,32.5514,32.4991,32.5165,111930.0
2023-04-24 11:10:00,37.32,37.33,37.29,37.32,92590.0,32.5253,32.534,32.4991,32.5253,92590.0
2023-04-24 11:15:00,37.31,37.32,37.23,37.25,238055.0,32.5165,32.5253,32.4468,32.4642,238055.0
2023-04-24 11:20:00,37.25,37.29,37.23,37.25,189712.0,32.4642,32.4991,32.4468,32.4642,189712.0
2023-04-24 11:25:00,37.25,37.28,37.24,37.27,103362.0,32.4642,32.4904,32.4555,32.4817,103362.0
2023-04-24 11:30:00,37.27,37.27,37.22,37.23,141882.0,32.4817,32.4817,32.4381,32.4468,141882.0
2023-04-24 11:35:00,37.23,37.26,37.22,37.22,134789.0,32.4468,32.473,32.4381,32.4381,134789.0
2023-04-24 11:40:00,37.22,37.23,37.14,37.16,183889.0,32.4381,32.4468,32.3684,32.3858,183889.0
2023-04-24 11:45:00,37.16,37.21,37.16,37.2,142796.0,32.3858,32.4294,32.3858,32.4207,142796.0
2023-04-24 11:50:00,37.2,37.21,37.17,37.18,142495.0,32.4207,32.4294,32.3945,32.4032,142495.0
2023-04-24 11:55:00,37.18,37.19,37.16,37.18,99642.0,32.4032,32.412,32.3858,32.4032,99642.0
2023-04-24 12:00:00,37.18,37.2,37.15,37.2,132264.0,32.4032,32.4207,32.3771,32.4207,132264.0
2023-04-24 12:05:00,37.2,37.22,37.16,37.16,343313.0,32.4207,32.4381,32.3858,32.3858,343313.0
2023-04-24 12:10:00,37.16,37.17,37.12,37.13,135229.0,32.3858,32.3945,32.3509,32.3597,135229.0
2023-04-24 12:15:00,37.12,37.18,37.11,37.17,231024.0,32.3509,32.4032,32.3422,32.3945,231024.0
2023-04-24 12:20:00,37.16,37.19,37.15,37.18,108565.0,32.3858,32.412,32.3771,32.4032,108565.0
2023-04-24 12:25:00,37.17,37.18,37.16,37.18,131810.0,32.3945,32.4032,32.3858,32.4032,131810.0
2023-04-24 12:30:00,37.17,37.2,37.15,37.17,156810.0,32.3945,32.4207,32.3771,32.3945,156810.0
2023-04-24 12:35:00,37.18,37.18,37.16,37.16,83758.0,32.4032,32.4032,32.3858,32.3858,83758.0
2023-04-24 12:40:00,37.17,37.17,37.08,37.08,287243.0,32.3945,32.3945,32.3161,32.3161,287243.0
2023-04-24 12:45:00,37.08,37.15,37.08,37.15,141934.0,32.3161,32.3771,32.3161,32.3771,141934.0
2023-04-24 12:50:00,37.15,37.19,37.14,37.15,160635.0,32.3771,32.412,32.3684,32.3771,160635.0
2023-04-24 12:55:00,37.15,37.19,37.15,37.19,105112.0,32.3771,32.412,32.3771,32.412,105112.0
2023-04-24 13:00:00,37.19,37.19,37.15,37.15,109420.0,32.412,32.412,32.3771,32.3771,109420.0
2023-04-24 13:05:00,37.16,37.18,37.14,37.18,119848.0,32.3858,32.4032,32.3684,32.4032,119848.0
2023-04-24 13:10:00,37.18,37.19,37.14,37.15,117112.0,32.4032,32.412,32.3684,32.3771,117112.0
2023-04-24 13:15:00,37.16,37.17,37.13,37.16,181409.0,32.3858,32.3945,32.3597,32.3858,181409.0
2023-04-24 13:20:00,37.17,37.17,37.13,37.14,126509.0,32.3945,32.3945,32.3597,32.3684,126509.0
2023-04-24 13:25:00,37.15,37.15,37.14,37.15,60646.0,32.3771,32.3771,32.3684,32.3771,60646.0
2023-04-24 13:30:00,37.15,37.18,37.14,37.17,106969.0,32.3771,32.4032,32.3684,32.3945,106969.0
2023-04-24 13:35:00,37.18,37.2,37.15,37.19,237190.0,32.4032,32.4207,32.3771,32.412,237190.0
2023-04-24 13:40:00,37.2,37.2,37.18,37.19,69506.0,32.4207,32.4207,32.4032,32.412,69506.0
2023-04-24 13:45:00,37.19,37.2,37.16,37.18,177634.0,32.412,32.4207,32.3858,32.4032,177634.0
2023-04-24 13:50:00,37.18,37.2,37.17,37.2,150967.0,32.4032,32.4207,32.3945,32.4207,150967.0
2023-04-24 13:55:00,37.19,37.2,37.17,37.18,139380.0,32.412,32.4207,32.3945,32.4032,139380.0
2023-04-24 14:00:00,37.18,37.19,37.17,37.18,119353.0,32.4032,32.412,32.3945,32.4032,119353.0
2023-04-24 14:05:00,37.18,37.18,37.12,37.14,162395.0,32.4032,32.4032,32.3509,32.3684,162395.0
2023-04-24 14:10:00,37.14,37.14,37.12,37.13,88521.0,32.3684,32.3684,32.3509,32.3597,88521.0
2023-04-24 14:15:00,37.12,37.16,37.11,37.16,191158.0,32.3509,32.3858,32.3422,32.3858,191158.0
2023-04-24 14:20:00,37.16,37.16,37.13,37.14,88788.0,32.3858,32.3858,32.3597,32.3684,88788.0
2023-04-24 14:25:00,37.14,37.14,37.12,37.13,107158.0,32.3684,32.3684,32.3509,32.3597,107158.0
2023-04-24 14:30:00,37.13,37.13,37.11,37.12,237529.0,32.3597,32.3597,32.3422,32.3509,237529.0
2023-04-24 14:35:00,37.12,37.16,37.11,37.15,308646.0,32.3509,32.3858,32.3422,32.3771,308646.0
2023-04-24 14:40:00,37.15,37.15,37.12,37.14,157469.0,32.3771,32.3771,32.3509,32.3684,157469.0
2023-04-24 14:45:00,37.14,37.15,37.13,37.15,94955.0,32.3684,32.3771,32.3597,32.3771,94955.0
2023-04-24 14:50:00,37.15,37.15,37.11,37.13,273170.0,32.3771,32.3771,32.3422,32.3597,273170.0
2023-04-24 14:55:00,37.13,37.13,37.08,37.09,204621.0,32.3597,32.3597,32.3161,32.3248,204621.0
2023-04-24 15:00:00,37.09,37.11,37.08,37.08,119891.0,32.3248,32.3422,32.3161,32.3161,119891.0
2023-04-24 15:05:00,37.09,37.1,37.08,37.09,163246.0,32.3248,32.3335,32.3161,32.3248,163246.0
2023-04-24 15:10:00,37.09,37.09,37.03,37.06,342817.0,32.3248,32.3248,32.2725,32.2987,342817.0
2023-04-24 15:15:00,37.05,37.06,36.98,37.01,599633.0,32.2899,32.2987,32.2289,32.2551,599633.0
2023-04-24 15:20:00,37.01,37.02,36.98,37.01,284989.0,32.2551,32.2638,32.2289,32.2551,284989.0
2023-04-24 15:25:00,37.01,37.06,36.98,37.05,305779.0,32.2551,32.2987,32.2289,32.2899,305779.0
2023-04-24 15:30:00,37.04,37.13,37.03,37.13,342858.0,32.2812,32.3597,32.2725,32.3597,342858.0
2023-04-24 15:35:00,37.13,37.15,37.08,37.1,355225.0,32.3597,32.3771,32.3161,32.3335,355225.0
2023-04-24 15:40:00,37.09,37.11,37.08,37.09,340294.0,32.3248,32.3422,32.3161,32.3248,340294.0
2023-04-24 15:45:00,37.09,37.12,37.08,37.11,369813.0,32.3248,32.3509,32.3161,32.3422,369813.0
2023-04-24 15:50:00,37.12,37.12,37.06,37.09,630820.0,32.3509,32.3509,32.2987,32.3248,630820.0
2023-04-24 15:55:00,37.09,37.13,37.07,37.12,1175601.0,32.3248,32.3597,32.3074,32.3509,1175601.0
2023-04-25 09:30:00,36.71,36.94,36.57,36.91,1272915.0,31.9936,32.1941,31.8716,32.1679,1272915.0
2023-04-25 09:35:00,36.92,37.11,36.88,36.98,579184.0,32.1766,32.3422,32.1418,32.2289,579184.0
2023-04-25 09:40:00,36.99,37.08,36.92,36.93,484248.0,32.2377,32.3161,32.1766,32.1854,484248.0
2023-04-25 09:45:00,36.93,37.01,36.9,36.95,287888.0,32.1854,32.2551,32.1592,32.2028,287888.0
2023-04-25 09:50:00,36.95,37.14,36.94,37.01,367745.0,32.2028,32.3684,32.1941,32.2551,367745.0
2023-04-25 09:55:00,37.0,37.06,36.9,37.0,315646.0,32.2464,32.2987,32.1592,32.2464,315646.0
2023-04-25 10:00:00,37.0,37.03,36.88,36.92,308915.0,32.2464,32.2725,32.1418,32.1766,308915.0
2023-04-25 10:05:00,36.91,36.98,36.91,36.97,373919.0,32.1679,32.2289,32.1679,32.2202,373919.0
2023-04-25 10:10:00,36.96,37.0,36.8,36.97,302833.0,32.2115,32.2464,32.0721,32.2202,302833.0
2023-04-25 10:15:00,36.97,37.01,36.92,36.98,294055.0,32.2202,32.2551,32.1766,32.2289,294055.0
2023-04-25 10:20:00,36.98,37.01,36.93,37.0,225339.0,32.2289,32.2551,32.1854,32.2464,225339.0
2023-04-25 10:25:00,37.0,37.02,36.94,36.95,196157.0,32.2464,32.2638,32.1941,32.2028,196157.0
2023-04-25 10:30:00,36.95,36.97,36.85,36.93,367738.0,32.2028,32.2202,32.1156,32.1854,367738.0
2023-04-25 10:35:00,36.93,36.96,36.9,36.93,167218.0,32.1854,32.2115,32.1592,32.1854,167218.0
2023-04-25 10:40:00,36.94,36.96,36.9,36.95,171740.0,32.1941,32.2115,32.1592,32.2028,171740.0
2023-04-25 10:45:00,36.95,36.98,36.94,36.98,183837.0,32.2028,32.2289,32.1941,32.2289,183837.0
2023-04-25 10:50:00,36.98,37.07,36.96,37.04,239366.0,32.2289,32.3074,32.2115,32.2812,239366.0
2023-04-25 10:55:00,37.04,37.2,37.03,37.15,305358.0,32.2812,32.4207,32.2725,32.3771,305358.0
2023-04-25 11:00:00,37.15,37.23,37.11,37.12,192054.0,32.3771,32.4468,32.3422,32.3509,192054.0
2023-04-25 11:05:00,37.12,37.15,37.11,37.13,156133.0,32.3509,32.3771,32.3422,32.3597,156133.0
2023-04-25 11:10:00,37.13,37.19,37.13,37.18,495156.0,32.3597,32.412,32.3597,32.4032,495156.0
2023-04-25 11:15:00,37.18,37.29,37.17,37.29,169662.0,32.4032,32.4991,32.3945,32.4991,169662.0
2023-04-25 11:20:00,37.29,37.29,37.17,37.2,418876.0,32.4991,32.4991,32.3945,32.4207,418876.0
2023-04-25 11:25:00,37.2,37.21,37.1,37.16,199560.0,32.4207,32.4294,32.3335,32.3858,199560.0
2023-04-25 11:30:00,37.16,37.18,37.14,37.16,121546.0,32.3858,32.4032,32.3684,32.3858,121546.0
2023-04-25 11:35:00,37.17,37.2,37.11,37.18,179900.0,32.3945,32.4207,32.3422,32.4032,179900.0
2023-04-25 11:40:00,37.18,37.25,37.17,37.2,180410.0,32.4032,32.4642,32.3945,32.4207,180410.0
2023-04-25 11:45:00,37.2,37.34,37.19,37.33,676924.0,32.4207,32.5427,32.412,32.534,676924.0
2023-04-25 11:50:00,37.33,37.34,37.23,37.28,242237.0,32.534,32.5427,32.4468,32.4904,242237.0
2023-04-25 11:55:00,37.28,37.36,37.28,37.29,218929.0,32.4904,32.5601,32.4904,32.4991,218929.0
2023-04-25 12:00:00,37.28,37.31,37.23,37.28,219540.0,32.4904,32.5165,32.4468,32.4904,219540.0
2023-04-25 12:05:00,37.27,37.31,37.22,37.3,173354.0,32.4817,32.5165,32.4381,32.5078,173354.0
2023-04-25 12:10:00,37.29,37.3,37.27,37.3,84236.0,32.4991,32.5078,32.4817,32.5078,84236.0
2023-04-25 12:15:00,37.3,37.31,37.27,37.3,168700.0,32.5078,32.5165,32.4817,32.5078,168700.0
2023-04-25 12:20:00,37.3,37.34,37.29,37.32,113384.0,32.5078,32.5427,32.4991,32.5253,113384.0
2023-04-25 12:25:00,37.32,37.32,37.28,37.3,118092.0,32.5253,32.5253,32.4904,32.5078,118092.0
2023-04-25 12:30:00,37.3,37.31,37.25,37.27,122939.0,32.5078,32.5165,32.4642,32.4817,122939.0
2023-04-25 12:35:00,37.27,37.31,37.26,37.31,79290.0,32.4817,32.5165,32.473,32.5165,79290.0
2023-04-25 12:40:00,37.3,37.32,37.3,37.3,101062.0,32.5078,32.5253,32.5078,32.5078,101062.0
2023-04-25 12:45:00,37.3,37.32,37.28,37.3,151073.0,32.5078,32.5253,32.4904,32.5078,151073.0
2023-04-25 12:50:00,37.3,37.3,37.26,37.27,103617.0,32.5078,32.5078,32.473,32.4817,103617.0
2023-04-25 12:55:00,37.27,37.32,37.26,37.29,197740.0,32.4817,32.5253,32.473,32.4991,197740.0
2023-04-25 13:00:00,37.29,37.29,37.25,37.28,180576.0,32.4991,32.4991,32.4642,32.4904,180576.0
2023-04-25 13:05:00,37.28,37.29,37.23,37.23,139789.0,32.4904,32.4991,32.4468,32.4468,139789.0
2023-04-25 13:10:00,37.24,37.24,37.17,37.17,163345.0,32.4555,32.4555,32.3945,32.3945,163345.0
2023-04-25 13:15:00,37.16,37.17,37.07,37.11,149077.0,32.3858,32.3945,32.3074,32.3422,149077.0
2023-04-25 13:20:00,37.11,37.16,37.1,37.15,141127.0,32.3422,32.3858,32.3335,32.3771,141127.0
2023-04-25 13:25:00,37.15,37.19,37.14,37.18,136403.0,32.3771,32.412,32.3684,32.4032,136403.0
2023-04-25 13:30:00,37.17,37.17,37.11,37.12,100548.0,32.3945,32.3945,32.3422,32.3509,100548.0
2023-04-25 13:35:00,37.12,37.17,37.09,37.13,92653.0,32.3509,32.3945,32.3248,32.3597,92653.0
2023-04-25 13:40:00,37.14,37.17,37.12,37.17,80991.0,32.3684,32.3945,32.3509,32.3945,80991.0
2023-04-25 13:45:00,37.16,37.22,37.14,37.18,214175.0,32.3858,32.4381,32.3684,32.4032,214175.0
2023-04-25 13:50:00,37.17,37.2,37.12,37.13,93744.0,32.3945,32.4207,32.3509,32.3597,93744.0
2023-04-25 13:55:00,37.13,37.14,37.11,37.13,221377.0,32.3597,32.3684,32.3422,32.3597,221377.0
2023-04-25 14:00:00,37.12,37.15,37.08,37.14,191025.0,32.3509,32.3771,32.3161,32.3684,191025.0
2023-04-25 14:05:00,37.15,37.2,37.13,37.18,238869.0,32.3771,32.4207,32.3597,32.4032,238869.0
2023-04-25 14:10:00,37.18,37.23,37.17,37.23,123109.0,32.4032,32.4468,32.3945,32.4468,123109.0
2023-04-25 14:15:00,37.23,37.28,37.22,37.27,175324.0,32.4468,32.4904,32.4381,32.4817,175324.0
2023-04-25 14:20:00,37.27,37.3,37.25,37.28,106487.0,32.4817,32.5078,32.4642,32.4904,106487.0
2023-04-25 14:25:00,37.29,37.32,37.28,37.3,212518.0,32.4991,32.5253,32.4904,32.5078,212518.0
2023-04-25 14:30:00,37.3,37.34,37.28,37.3,262554.0,32.5078,32.5427,32.4904,32.5078,262554.0
2023-04-25 14:35:00,37.3,37.32,37.28,37.3,259106.0,32.5078,32.5253,32.4904,32.5078,259106.0
2023-04-25 14:40:00,37.3,37.31,37.24,37.27,176489.0,32.5078,32.5165,32.4555,32.4817,176489.0
2023-04-25 14:45:00,37.27,37.3,37.26,37.3,130746.0,32.4817,32.5078,32.473,32.5078,130746.0
2023-04-25 14:50:00,37.3,37.31,37.26,37.27,126362.0,32.5078,32.5165,32.473,32.4817,126362.0
2023-04-25 14:55:00,37.27,37.28,37.25,37.26,139032.0,32.4817,32.4904,32.4642,32.473,139032.0
2023-04-25 15:00:00,37.26,37.27,37.19,37.22,243065.0,32.473,32.4817,32.412,32.4381,243065.0
2023-04-25 15:05:00,37.21,37.24,37.21,37.23,142808.0,32.4294,32.4555,32.4294,32.4468,142808.0
2023-04-25 15:10:00,37.23,37.26,37.22,37.23,140790.0,32.4468,32.473,32.4381,32.4468,140790.0
2023-04-25 15:15:00,37.23,37.24,37.18,37.18,162682.0,32.4468,32.4555,32.4032,32.4032,162682.0
2023-04-25 15:20:00,37.18,37.23,37.18,37.2,272072.0,32.4032,32.4468,32.4032,32.4207,272072.0
2023-04-25 15:25:00,37.21,37.21,37.16,37.2,190291.0,32.4294,32.4294,32.3858,32.4207,190291.0
2023-04-25 15:30:00,37.2,37.26,37.16,37.25,297318.0,32.4207,32.473,32.3858,32.4642,297318.0
2023-04-25 15:35:00,37.24,37.27,37.22,37.26,212365.0,32.4555,32.4817,32.4381,32.473,212365.0
2023-04-25 15:40:00,37.26,37.31,37.25,37.3,326004.0,32.473,32.5165,32.4642,32.5078,326004.0
2023-04-25 15:45:00,37.3,37.33,37.28,37.33,493533.0,32.5078,32.534,32.4904,32.534,493533.0
2023-04-25 15:50:00,37.33,37.36,37.28,37.34,715838.0,32.534,32.5601,32.4904,32.5427,715838.0
2023-04-25 15:55:00,37.34,37.35,37.28,37.32,1415582.0,32.5427,32.5514,32.4904,32.5253,1415582.0
2023-04-26 09:30:00,37.1,37.32,37.0,37.32,525934.0,32.3335,32.5253,32.2464,32.5253,525934.0
2023-04-26 09:35:00,37.31,37.39,37.27,37.27,182625.0,32.5165,32.5863,32.4817,32.4817,182625.0
2023-04-26 09:40:00,37.27,37.44,37.27,37.34,169935.0,32.4817,32.6298,32.4817,32.5427,169935.0
2023-04-26 09:45:00,37.34,37.4,37.32,37.39,184643.0,32.5427,32.595,32.5253,32.5863,184643.0
2023-04-26 09:50:00,37.38,37.4,37.27,37.34,114060.0,32.5775,32.595,32.4817,32.5427,114060.0
2023-04-26 09:55:00,37.34,37.36,37.26,37.36,95803.0,32.5427,32.5601,32.473,32.5601,95803.0
2023-04-26 10:00:00,37.36,37.38,37.31,37.36,150082.0,32.5601,32.5775,32.5165,32.5601,150082.0
2023-04-26 10:05:00,37.35,37.35,37.26,37.28,141639.0,32.5514,32.5514,32.473,32.4904,141639.0
2023-04-26 10:10:00,37.28,37.36,37.23,37.32,343660.0,32.4904,32.5601,32.4468,32.5253,343660.0
2023-04-26 10:15:00,37.31,37.36,37.29,37.31,187677.0,32.5165,32.5601,32.4991,32.5165,187677.0
2023-04-26 10:20:00,37.3,37.34,37.27,37.29,146245.0,32.5078,32.5427,32.4817,32.4991,146245.0
2023-04-26 10:25:00,37.3,37.3,37.26,37.3,141139.0,32.5078,32.5078,32.473,32.5078,141139.0
2023-04-26 10:30:00,37.3,37.33,37.24,37.24,299592.0,32.5078,32.534,32.4555,32.4555,299592.0
2023-04-26 10:35:00,37.25,37.29,37.21,37.23,96919.0,32.4642,32.4991,32.4294,32.4468,96919.0
2023-04-26 10:40:00,37.23,37.31,37.21,37.27,170094.0,32.4468,32.5165,32.4294,32.4817,170094.0
2023-04-26 10:45:00,37.27,37.29,37.21,37.21,107539.0,32.4817,32.4991,32.4294,32.4294,107539.0
2023-04-26 10:50:00,37.21,37.3,37.2,37.26,122829.0,32.4294,32.5078,32.4207,32.473,122829.0
2023-04-26 10:55:00,37.27,37.29,37.21,37.23,1658214.0,32.4817,32.4991,32.4294,32.4468,1658214.0
2023-04-26 11:00:00,37.24,37.29,37.21,37.27,150796.0,32.4555,32.4991,32.4294,32.4817,150796.0
2023-04-26 11:05:00,37.27,37.31,37.26,37.28,131145.0,32.4817,32.5165,32.473,32.4904,131145.0
2023-04-26 11:10:00,37.29,37.31,37.26,37.29,145597.0,32.4991,32.5165,32.473,32.4991,145597.0
2023-04-26 11:15:00,37.28,37.31,37.25,37.27,135242.0,32.4904,32.5165,32.4642,32.4817,135242.0
2023-04-26 11:20:00,37.27,37.3,37.26,37.29,136085.0,32.4817,32.5078,32.473,32.4991,136085.0
2023-04-26 11:25:00,37.28,37.29,37.23,37.28,187131.0,32.4904,32.4991,32.4468,32.4904,187131.0
2023-04-26 11:30:00,37.27,37.3,37.25,37.26,135781.0,32.4817,32.5078,32.4642,32.473,135781.0
2023-04-26 11:35:00,37.26,37.26,37.16,37.18,178136.0,32.473,32.473,32.3858,32.4032,178136.0
2023-04-26 11:40:00,37.18,37.21,37.15,37.15,162736.0,32.4032,32.4294,32.3771,32.3771,162736.0
2023-04-26 11:45:00,37.16,37.22,37.13,37.2,146651.0,32.3858,32.4381,32.3597,32.4207,146651.0
2023-04-26 11:50:00,37.2,37.2,37.11,37.12,122971.0,32.4207,32.4207,32.3422,32.3509,122971.0
2023-04-26 11:55:00,37.13,37.14,37.05,37.05,184898.0,32.3597,32.3684,32.2899,32.2899,184898.0
2023-04-26 12:00:00,37.06,37.08,37.05,37.05,205483.0,32.2987,32.3161,32.2899,32.2899,205483.0
2023-04-26 12:05:00,37.05,37.06,37.02,37.02,195892.0,32.2899,32.2987,32.2638,32.2638,195892.0
2023-04-26 12:10:00,37.03,37.06,36.98,37.03,463723.0,32.2725,32.2987,32.2289,32.2725,463723.0
2023-04-26 12:15:00,37.03,37.05,36.97,36.98,219663.0,32.2725,32.2899,32.2202,32.2289,219663.0
2023-04-26 12:20:00,36.98,36.98,36.95,36.95,136049.0,32.2289,32.2289,32.2028,32.2028,136049.0
2023-04-26 12:25:00,36.95,36.99,36.93,36.93,156157.0,32.2028,32.2377,32.1854,32.1854,156157.0
2023-04-26 12:30:00,36.93,36.96,36.91,36.95,135505.0,32.1854,32.2115,32.1679,32.2028,135505.0
2023-04-26 12:35:00,36.96,36.98,36.92,36.97,162839.0,32.2115,32.2289,32.1766,32.2202,162839.0
2023-04-26 12:40:00,36.97,37.01,36.97,37.01,156843.0,32.2202,32.2551,32.2202,32.2551,156843.0
2023-04-26 12:45:00,37.01,37.03,37.0,37.02,84892.0,32.2551,32.2725,32.2464,32.2638,84892.0
2023-04-26 12:50:00,37.03,37.03,36.99,37.02,96297.0,32.2725,32.2725,32.2377,32.2638,96297.0
2023-04-26 12:55:00,37.02,37.03,36.96,36.98,173523.0,32.2638,32.2725,32.2115,32.2289,173523.0
2023-04-26 13:00:00,36.98,37.01,36.98,36.99,169917.0,32.2289,32.2551,32.2289,32.2377,169917.0
2023-04-26 13:05:00,36.99,37.0,36.95,36.97,152910.0,32.2377,32.2464,32.2028,32.2202,152910.0
2023-04-26 13:10:00,36.98,36.98,36.95,36.98,115952.0,32.2289,32.2289,32.2028,32.2289,115952.0
2023-04-26 13:15:00,36.98,36.99,36.94,36.95,164356.0,32.2289,32.2377,32.1941,32.2028,164356.0
2023-04-26 13:20:00,36.94,36.95,36.88,36.89,232549.0,32.1941,32.2028,32.1418,32.1505,232549.0
2023-04-26 13:25:00,36.89,36.9,36.85,36.89,188153.0,32.1505,32.1592,32.1156,32.1505,188153.0
2023-04-26 13:30:00,36.88,36.92,36.88,36.9,226891.0,32.1418,32.1766,32.1418,32.1592,226891.0
2023-04-26 13:35:00,36.91,36.94,36.89,36.89,134693.0,32.1679,32.1941,32.1505,32.1505,134693.0
2023-04-26 13:40:00,36.9,36.92,36.88,36.9,143287.0,32.1592,32.1766,32.1418,32.1592,143287.0
2023-04-26 13:45:00,36.9,36.95,36.9,36.91,154902.0,32.1592,32.2028,32.1592,32.1679,154902.0
2023-04-26 13:50:00,36.9,36.91,36.86,36.87,119661.0,32.1592,32.1679,32.1244,32.1331,119661.0
2023-04-26 13:55:00,36.87,36.88,36.83,36.85,155324.0,32.1331,32.1418,32.0982,32.1156,155324.0
2023-04-26 14:00:00,36.85,36.88,36.82,36.86,164316.0,32.1156,32.1418,32.0895,32.1244,164316.0
2023-04-26 14:05:00,36.86,36.87,36.85,36.87,122278.0,32.1244,32.1331,32.1156,32.1331,122278.0
2023-04-26 14:10:00,36.87,36.87,36.84,36.87,97562.0,32.1331,32.1331,32.1069,32.1331,97562.0
2023-04-26 14:15:00,36.87,36.88,36.84,36.87,98317.0,32.1331,32.1418,32.1069,32.1331,98317.0
2023-04-26 14:20:00,36.87,36.9,36.86,36.89,120115.0,32.1331,32.1592,32.1244,32.1505,120115.0
2023-04-26 14:25:00,36.89,36.93,36.89,36.91,127706.0,32.1505,32.1854,32.1505,32.1679,127706.0
2023-04-26 14:30:00,36.91,36.93,36.89,36.93,113801.0,32.1679,32.1854,32.1505,32.1854,113801.0
2023-04-26 14:35:00,36.93,36.93,36.89,36.89,146135.0,32.1854,32.1854,32.1505,32.1505,146135.0
2023-04-26 14:40:00,36.89,36.91,36.87,36.89,148126.0,32.1505,32.1679,32.1331,32.1505,148126.0
2023-04-26 14:45:00,36.89,36.97,36.88,36.95,165319.0,32.1505,32.2202,32.1418,32.2028,165319.0
2023-04-26 14:50:00,36.96,36.96,36.9,36.91,162701.0,32.2115,32.2115,32.1592,32.1679,162701.0
2023-04-26 14:55:00,36.91,36.95,36.91,36.94,151101.0,32.1679,32.2028,32.1679,32.1941,151101.0
2023-04-26 15:00:00,36.95,36.95,36.92,36.94,152907.0,32.2028,32.2028,32.1766,32.1941,152907.0
2023-04-26 15:05:00,36.94,36.96,36.93,36.95,112395.0,32.1941,32.2115,32.1854,32.2028,112395.0
2023-04-26 15:10:00,36.94,36.97,36.93,36.94,203813.0,32.1941,32.2202,32.1854,32.1941,203813.0
2023-04-26 15:15:00,36.95,36.95,36.91,36.94,135479.0,32.2028,32.2028,32.1679,32.1941,135479.0
2023-04-26 15:20:00,36.94,36.96,36.93,36.93,276797.0,32.1941,32.2115,32.1854,32.1854,276797.0
2023-04-26 15:25:00,36.94,36.96,36.91,36.93,168212.0,32.1941,32.2115,32.1679,32.1854,168212.0
2023-04-26 15:30:00,36.93,36.93,36.88,36.89,235965.0,32.1854,32.1854,32.1418,32.1505,235965.0
2023-04-26 15:35:00,36.88,36.92,36.87,36.91,233179.0,32.1418,32.1766,32.1331,32.1679,233179.0
2023-04-26 15:40:00,36.91,36.95,36.9,36.94,298946.0,32.1679,32.2028,32.1592,32.1941,298946.0
2023-04-26 15:45:00,36.94,36.95,36.91,36.93,241473.0,32.1941,32.2028,32.1679,32.1854,241473.0
2023-04-26 15:50:00,36.92,36.96,36.91,36.94,654660.0,32.1766,32.2115,32.1679,32.1941,654660.0
2023-04-26 15:55:00,36.95,36.96,36.91,36.91,883476.0,32.2028,32.2115,32.1679,32.1679,883476.0
2023-04-27 09:30:00,37.2,37.74,37.13,37.71,1414617.0,32.4207,32.8913,32.3597,32.8651,1414617.0
2023-04-27 09:35:00,37.71,37.92,37.66,37.91,711819.0,32.8651,33.0482,32.8216,33.0395,711819.0
2023-04-27 09:40:00,37.91,37.98,37.8,37.93,688504.0,33.0395,33.1005,32.9436,33.0569,688504.0
2023-04-27 09:45:00,37.94,38.22,37.93,38.1,958134.0,33.0656,33.3096,33.0569,33.205,958134.0
2023-04-27 09:50:00,38.09,38.17,37.99,38.07,436708.0,33.1963,33.266,33.1092,33.1789,436708.0
2023-04-27 09:55:00,38.07,38.12,37.95,38.05,545630.0,33.1789,33.2225,33.0743,33.1615,545630.0
2023-04-27 10:00:00,38.05,38.14,37.98,38.07,325722.0,33.1615,33.2399,33.1005,33.1789,325722.0
2023-04-27 10:05:00,38.08,38.09,37.95,37.96,344578.0,33.1876,33.1963,33.0743,33.083,344578.0
2023-04-27 10:10:00,37.95,37.98,37.87,37.91,363085.0,33.0743,33.1005,33.0046,33.0395,363085.0
2023-04-27 10:15:00,37.91,37.95,37.8,37.81,244292.0,33.0395,33.0743,32.9436,32.9523,244292.0
2023-04-27 10:20:00,37.8,37.91,37.79,37.9,161918.0,32.9436,33.0395,32.9349,33.0307,161918.0
2023-04-27 10:25:00,37.9,37.94,37.87,37.94,229067.0,33.0307,33.0656,33.0046,33.0656,229067.0
2023-04-27 10:30:00,37.93,38.07,37.93,38.01,284655.0,33.0569,33.1789,33.0569,33.1266,284655.0
2023-04-27 10:35:00,38.0,38.03,37.96,37.99,223474.0,33.1179,33.144,33.083,33.1092,223474.0
2023-04-27 10:40:00,37.98,37.99,37.92,37.98,241729.0,33.1005,33.1092,33.0482,33.1005,241729.0
2023-04-27 10:45:00,37.97,38.04,37.97,38.04,140427.0,33.0917,33.1528,33.0917,33.1528,140427.0
2023-04-27 10:50:00,38.04,38.07,38.0,38.04,229549.0,33.1528,33.1789,33.1179,33.1528,229549.0
2023-04-27 10:55:00,38.04,38.11,38.03,38.08,177609.0,33.1528,33.2138,33.144,33.1876,177609.0
2023-04-27 11:00:00,38.09,38.1,38.05,38.09,153823.0,33.1963,33.205,33.1615,33.1963,153823.0
2023-04-27 11:05:00,38.09,38.13,38.08,38.12,205041.0,33.1963,33.2312,33.1876,33.2225,205041.0
2023-04-27 11:10:00,38.12,38.12,38.05,38.09,209160.0,33.2225,33.2225,33.1615,33.1963,209160.0
2023-04-27 11:15:00,38.09,38.13,38.06,38.09,238497.0,33.1963,33.2312,33.1702,33.1963,238497.0
2023-04-27 11:20:00,38.08,38.16,38.06,38.11,277896.0,33.1876,33.2573,33.1702,33.2138,277896.0
2023-04-27 11:25:00,38.12,38.17,38.11,38.16,215249.0,33.2225,33.266,33.2138,33.2573,215249.0
2023-04-27 11:30:00,38.17,38.25,38.16,38.23,303551.0,33.266,33.3358,33.2573,33.3183,303551.0
2023-04-27 11:35:00,38.23,38.3,38.22,38.29,301671.0,33.3183,33.3793,33.3096,33.3706,301671.0
2023-04-27 11:40:00,38.28,38.31,38.25,38.26,222627.0,33.3619,33.3881,33.3358,33.3445,222627.0
2023-04-27 11:45:00,38.26,38.34,38.23,38.33,351169.0,33.3445,33.4142,33.3183,33.4055,351169.0
2023-04-27 11:50:00,38.33,38.41,38.32,38.4,346479.0,33.4055,33.4752,33.3968,33.4665,346479.0
2023-04-27 11:55:00,38.4,38.47,38.37,38.47,318707.0,33.4665,33.5275,33.4404,33.5275,318707.0
2023-04-27 12:00:00,38.46,38.5,38.39,38.47,463064.0,33.5188,33.5537,33.4578,33.5275,463064.0
2023-04-27 12:05:00,38.46,38.47,38.4,38.45,283020.0,33.5188,33.5275,33.4665,33.5101,283020.0
2023-04-27 12:10:00,38.45,38.48,38.42,38.45,217640.0,33.5101,33.5362,33.4839,33.5101,217640.0
2023-04-27 12:15:00,38.45,38.48,38.42,38.44,168687.0,33.5101,33.5362,33.4839,33.5014,168687.0
2023-04-27 12:20:00,38.45,38.46,38.38,38.38,210016.0,33.5101,33.5188,33.4491,33.4491,210016.0
2023-04-27 12:25:00,38.38,38.41,38.36,38.4,213585.0,33.4491,33.4752,33.4316,33.4665,213585.0
2023-04-27 12:30:00,38.4,38.4,38.35,38.38,198410.0,33.4665,33.4665,33.4229,33.4491,198410.0
2023-04-27 12:35:00,38.38,38.41,38.35,38.35,142751.0,33.4491,33.4752,33.4229,33.4229,142751.0
2023-04-27 12:40:00,38.36,38.44,38.33,38.39,278091.0,33.4316,33.5014,33.4055,33.4578,278091.0
2023-04-27 12:45:00,38.4,38.47,38.39,38.47,187229.0,33.4665,33.5275,33.4578,33.5275,187229.0
2023-04-27 12:50:00,38.47,38.53,38.46,38.52,239463.0,33.5275,33.5798,33.5188,33.5711,239463.0
2023-04-27 12:55:00,38.52,38.55,38.51,38.52,187023.0,33.5711,33.5972,33.5624,33.5711,187023.0
2023-04-27 13:00:00,38.52,38.54,38.47,38.48,205237.0,33.5711,33.5885,33.5275,33.5362,205237.0
2023-04-27 13:05:00,38.48,38.49,38.44,38.45,234615.0,33.5362,33.5449,33.5014,33.5101,234615.0
2023-04-27 13:10:00,38.45,38.52,38.44,38.52,167481.0,33.5101,33.5711,33.5014,33.5711,167481.0
2023-04-27 13:15:00,38.52,38.54,38.48,38.5,180646.0,33.5711,33.5885,33.5362,33.5537,180646.0
2023-04-27 13:20:00,38.5,38.52,38.5,38.51,146591.0,33.5537,33.5711,33.5537,33.5624,146591.0
2023-04-27 13:25:00,38.52,38.59,38.51,38.59,381905.0,33.5711,33.6321,33.5624,33.6321,381905.0
2023-04-27 13:30:00,38.59,38.62,38.52,38.52,282413.0,33.6321,33.6582,33.5711,33.5711,282413.0
2023-04-27 13:35:00,38.52,38.58,38.52,38.54,277372.0,33.5711,33.6234,33.5711,33.5885,277372.0
2023-04-27 13:40:00,38.54,38.61,38.53,38.61,195077.0,33.5885,33.6495,33.5798,33.6495,195077.0
2023-04-27 13:45:00,38.61,38.62,38.58,38.59,264669.0,33.6495,33.6582,33.6234,33.6321,264669.0
2023-04-27 13:50:00,38.59,38.64,38.58,38.64,175895.0,33.6321,33.6757,33.6234,33.6757,175895.0
2023-04-27 13:55:00,38.64,38.64,38.57,38.58,141925.0,33.6757,33.6757,33.6147,33.6234,141925.0
2023-04-27 14:00:00,38.58,38.59,38.57,38.58,131384.0,33.6234,33.6321,33.6147,33.6234,131384.0
2023-04-27 14:05:00,38.58,38.59,38.55,38.58,170688.0,33.6234,33.6321,33.5972,33.6234,170688.0
2023-04-27 14:10:00,38.58,38.61,38.54,38.55,217034.0,33.6234,33.6495,33.5885,33.5972,217034.0
2023-04-27 14:15:00,38.55,38.65,38.54,38.64,220239.0,33.5972,33.6844,33.5885,33.6757,220239.0
2023-04-27 14:20:00,38.64,38.64,38.61,38.64,132961.0,33.6757,33.6757,33.6495,33.6757,132961.0
2023-04-27 14:25:00,38.63,38.68,38.63,38.68,160770.0,33.6669,33.7105,33.6669,33.7105,160770.0
2023-04-27 14:30:00,38.68,38.71,38.67,38.69,177562.0,33.7105,33.7367,33.7018,33.7192,177562.0
2023-04-27 14:35:00,38.68,38.71,38.68,38.68,165249.0,33.7105,33.7367,33.7105,33.7105,165249.0
2023-04-27 14:40:00,38.68,38.71,38.68,38.7,106032.0,33.7105,33.7367,33.7105,33.728,106032.0
2023-04-27 14:45:00,38.71,38.72,38.64,38.66,264323.0,33.7367,33.7454,33.6757,33.6931,264323.0
2023-04-27 14:50:00,38.66,38.69,38.65,38.68,160295.0,33.6931,33.7192,33.6844,33.7105,160295.0
2023-04-27 14:55:00,38.67,38.69,38.66,38.69,182678.0,33.7018,33.7192,33.6931,33.7192,182678.0
2023-04-27 15:00:00,38.69,38.7,38.67,38.67,221698.0,33.7192,33.728,33.7018,33.7018,221698.0
2023-04-27 15:05:00,38.67,38.69,38.64,38.64,205483.0,33.7018,33.7192,33.6757,33.6757,205483.0
2023-04-27 15:10:00,38.64,38.65,38.61,38.64,185630.0,33.6757,33.6844,33.6495,33.6757,185630.0
2023-04-27 15:15:00,38.63,38.73,38.63,38.72,395089.0,33.6669,33.7541,33.6669,33.7454,395089.0
2023-04-27 15:20:00,38.73,38.75,38.71,38.74,220653.0,33.7541,33.7715,33.7367,33.7628,220653.0
2023-04-27 15:25:00,38.74,38.76,38.69,38.7,220704.0,33.7628,33.7802,33.7192,33.728,220704.0
2023-04-27 15:30:00,38.7,38.72,38.67,38.7,319282.0,33.728,33.7454,33.7018,33.728,319282.0
2023-04-27 15:35:00,38.69,38.71,38.6,38.64,407659.0,33.7192,33.7367,33.6408,33.6757,407659.0
2023-04-27 15:40:00,38.64,38.69,38.62,38.66,398963.0,33.6757,33.7192,33.6582,33.6931,398963.0
2023-04-27 15:45:00,38.66,38.74,38.66,38.7,494682.0,33.6931,33.7628,33.6931,33.728,494682.0
2023-04-27 15:50:00,38.71,38.75,38.69,38.75,697947.0,33.7367,33.7715,33.7192,33.7715,697947.0
2023-04-27 15:55:00,38.73,38.81,38.72,38.8,1231673.0,33.7541,33.8238,33.7454,33.8151,1231673.0
2023-04-28 09:30:00,38.56,38.7,38.46,38.7,682717.0,33.6059,33.728,33.5188,33.728,682717.0
2023-04-28 09:35:00,38.7,38.83,38.69,38.79,221308.0,33.728,33.8413,33.7192,33.8064,221308.0
2023-04-28 09:40:00,38.79,38.79,38.66,38.71,190569.0,33.8064,33.8064,33.6931,33.7367,190569.0
2023-04-28 09:45:00,38.71,38.76,38.65,38.75,187246.0,33.7367,33.7802,33.6844,33.7715,187246.0
2023-04-28 09:50:00,38.75,38.75,38.68,38.74,144988.0,33.7715,33.7715,33.7105,33.7628,144988.0
2023-04-28 09:55:00,38.75,38.76,38.69,38.7,98948.0,33.7715,33.7802,33.7192,33.728,98948.0
2023-04-28 10:00:00,38.71,38.73,38.66,38.7,130354.0,33.7367,33.7541,33.6931,33.728,130354.0
2023-04-28 10:05:00,38.7,38.75,38.66,38.73,121475.0,33.728,33.7715,33.6931,33.7541,121475.0
2023-04-28 10:10:00,38.72,38.75,38.63,38.68,167172.0,33.7454,33.7715,33.6669,33.7105,167172.0
2023-04-28 10:15:00,38.67,38.68,38.59,38.64,161909.0,33.7018,33.7105,33.6321,33.6757,161909.0
2023-04-28 10:20:00,38.64,38.68,38.59,38.62,146985.0,33.6757,33.7105,33.6321,33.6582,146985.0
2023-04-28 10:25:00,38.61,38.65,38.56,38.56,140435.0,33.6495,33.6844,33.6059,33.6059,140435.0
2023-04-28 10:30:00,38.57,38.64,38.54,38.63,228934.0,33.6147,33.6757,33.5885,33.6669,228934.0
2023-04-28 10:35:00,38.64,38.69,38.6,38.66,324008.0,33.6757,33.7192,33.6408,33.6931,324008.0
2023-04-28 10:40:00,38.66,38.73,38.66,38.69,265358.0,33.6931,33.7541,33.6931,33.7192,265358.0
2023-04-28 10:45:00,38.7,38.8,38.69,38.8,202449.0,33.728,33.8151,33.7192,33.8151,202449.0
2023-04-28 10:50:00,38.8,38.84,38.77,38.79,251639.0,33.8151,33.85,33.789,33.8064,251639.0
2023-04-28 10:55:00,38.79,38.79,38.64,38.65,232957.0,33.8064,33.8064,33.6757,33.6844,232957.0
2023-04-28 11:00:00,38.65,38.69,38.56,38.69,228552.0,33.6844,33.7192,33.6059,33.7192,228552.0
2023-04-28 11:05:00,38.69,38.79,38.69,38.77,108769.0,33.7192,33.8064,33.7192,33.789,108769.0
2023-04-28 11:10:00,38.77,38.83,38.77,38.82,114816.0,33.789,33.8413,33.789,33.8325,114816.0
2023-04-28 11:15:00,38.82,38.84,38.8,38.84,96312.0,33.8325,33.85,33.8151,33.85,96312.0
2023-04-28 11:20:00,38.84,38.86,38.82,38.84,121502.0,33.85,33.8674,33.8325,33.85,121502.0
2023-04-28 11:25:00,38.84,38.9,38.84,38.9,85990.0,33.85,33.9023,33.85,33.9023,85990.0
2023-04-28 11:30:00,38.9,38.96,38.89,38.96,188964.0,33.9023,33.9546,33.8935,33.9546,188964.0
2023-04-28 11:35:00,38.96,38.96,38.86,38.88,105212.0,33.9546,33.9546,33.8674,33.8848,105212.0
2023-04-28 11:40:00,38.87,38.93,38.86,38.91,120244.0,33.8761,33.9284,33.8674,33.911,120244.0
2023-04-28 11:45:00,38.91,38.96,38.91,38.93,144549.0,33.911,33.9546,33.911,33.9284,144549.0
2023-04-28 11:50:00,38.92,38.98,38.91,38.98,189788.0,33.9197,33.972,33.911,33.972,189788.0
2023-04-28 11:55:00,38.97,38.99,38.96,38.97,92313.0,33.9633,33.9807,33.9546,33.9633,92313.0
2023-04-28 12:00:00,38.98,38.98,38.91,38.91,61207.0,33.972,33.972,33.911,33.911,61207.0
2023-04-28 12:05:00,38.91,38.97,38.9,38.97,110090.0,33.911,33.9633,33.9023,33.9633,110090.0
2023-04-28 12:10:00,38.97,38.99,38.95,38.98,127940.0,33.9633,33.9807,33.9458,33.972,127940.0
2023-04-28 12:15:00,38.98,38.99,38.95,38.96,85828.0,33.972,33.9807,33.9458,33.9546,85828.0
2023-04-28 12:20:00,38.96,38.97,38.92,38.96,101467.0,33.9546,33.9633,33.9197,33.9546,101467.0
2023-04-28 12:25:00,38.97,39.0,38.95,39.0,80139.0,33.9633,33.9894,33.9458,33.9894,80139.0
2023-04-28 12:30:00,39.0,39.0,38.9,38.9,177945.0,33.9894,33.9894,33.9023,33.9023,177945.0
2023-04-28 12:35:00,38.91,38.93,38.88,38.88,101307.0,33.911,33.9284,33.8848,33.8848,101307.0
2023-04-28 12:40:00,38.89,38.91,38.87,38.89,103204.0,33.8935,33.911,33.8761,33.8935,103204.0
2023-04-28 12:45:00,38.89,38.93,38.88,38.93,77019.0,33.8935,33.9284,33.8848,33.9284,77019.0
2023-04-28 12:50:00,38.92,38.94,38.91,38.92,59909.0,33.9197,33.9371,33.911,33.9197,59909.0
2023-04-28 12:55:00,38.92,38.93,38.89,38.91,78111.0,33.9197,33.9284,33.8935,33.911,78111.0
2023-04-28 13:00:00,38.91,38.92,38.85,38.88,101147.0,33.911,33.9197,33.8587,33.8848,101147.0
2023-04-28 13:05:00,38.88,38.89,38.83,38.84,61945.0,33.8848,33.8935,33.8413,33.85,61945.0
2023-04-28 13:10:00,38.83,38.85,38.83,38.84,49972.0,33.8413,33.8587,33.8413,33.85,49972.0
2023-04-28 13:15:00,38.84,38.86,38.83,38.84,60957.0,33.85,33.8674,33.8413,33.85,60957.0
2023-04-28 13:20:00,38.84,38.86,38.82,38.83,58278.0,33.85,33.8674,33.8325,33.8413,58278.0
2023-04-28 13:25:00,38.84,38.87,38.83,38.85,84081.0,33.85,33.8761,33.8413,33.8587,84081.0
2023-04-28 13:30:00,38.84,38.87,38.84,38.86,73902.0,33.85,33.8761,33.85,33.8674,73902.0
2023-04-28 13:35:00,38.86,38.87,38.82,38.84,101200.0,33.8674,33.8761,33.8325,33.85,101200.0
2023-04-28 13:40:00,38.84,38.89,38.8,38.8,121654.0,33.85,33.8935,33.8151,33.8151,121654.0
2023-04-28 13:45:00,38.8,38.83,38.8,38.83,90866.0,33.8151,33.8413,33.8151,33.8413,90866.0
2023-04-28 13:50:00,38.82,38.84,38.8,38.8,91537.0,33.8325,33.85,33.8151,33.8151,91537.0
2023-04-28 13:55:00,38.8,38.82,38.79,38.81,143705.0,33.8151,33.8325,33.8064,33.8238,143705.0
2023-04-28 14:00:00,38.8,38.84,38.8,38.83,142945.0,33.8151,33.85,33.8151,33.8413,142945.0
2023-04-28 14:05:00,38.83,38.85,38.79,38.8,242488.0,33.8413,33.8587,33.8064,33.8151,242488.0
2023-04-28 14:10:00,38.8,38.8,38.74,38.75,120584.0,33.8151,33.8151,33.7628,33.7715,120584.0
2023-04-28 14:15:00,38.76,38.78,38.72,38.73,123655.0,33.7802,33.7977,33.7454,33.7541,123655.0
2023-04-28 14:20:00,38.74,38.77,38.73,38.76,110255.0,33.7628,33.789,33.7541,33.7802,110255.0
2023-04-28 14:25:00,38.75,38.76,38.72,38.76,73267.0,33.7715,33.7802,33.7454,33.7802,73267.0
2023-04-28 14:30:00,38.76,38.77,38.72,38.76,140884.0,33.7802,33.789,33.7454,33.7802,140884.0
2023-04-28 14:35:00,38.76,38.76,38.73,38.74,94239.0,33.7802,33.7802,33.7541,33.7628,94239.0
2023-04-28 14:40:00,38.73,38.79,38.73,38.76,116266.0,33.7541,33.8064,33.7541,33.7802,116266.0
2023-04-28 14:45:00,38.75,38.77,38.74,38.75,211054.0,33.7715,33.789,33.7628,33.7715,211054.0
2023-04-28 14:50:00,38.75,38.8,38.74,38.76,279424.0,33.7715,33.8151,33.7628,33.7802,279424.0
2023-04-28 14:55:00,38.76,38.78,38.75,38.77,121704.0,33.7802,33.7977,33.7715,33.789,121704.0
2023-04-28 15:00:00,38.76,38.79,38.75,38.76,131111.0,33.7802,33.8064,33.7715,33.7802,131111.0
2023-04-28 15:05:00,38.77,38.79,38.76,38.78,99775.0,33.789,33.8064,33.7802,33.7977,99775.0
2023-04-28 15:10:00,38.78,38.79,38.77,38.78,76583.0,33.7977,33.8064,33.789,33.7977,76583.0
2023-04-28 15:15:00,38.77,38.81,38.77,38.8,197431.0,33.789,33.8238,33.789,33.8151,197431.0
2023-04-28 15:20:00,38.8,38.8,38.75,38.77,128081.0,33.8151,33.8151,33.7715,33.789,128081.0
2023-04-28 15:25:00,38.77,38.78,38.74,38.76,104990.0,33.789,33.7977,33.7628,33.7802,104990.0
2023-04-28 15:30:00,38.75,38.8,38.74,38.78,176466.0,33.7715,33.8151,33.7628,33.7977,176466.0
2023-04-28 15:35:00,38.77,38.8,38.75,38.8,157968.0,33.789,33.8151,33.7715,33.8151,157968.0
2023-04-28 15:40:00,38.8,38.83,38.76,38.82,305089.0,33.8151,33.8413,33.7802,33.8325,305089.0
2023-04-28 15:45:00,38.82,38.84,38.8,38.82,214804.0,33.8325,33.85,33.8151,33.8325,214804.0
2023-04-28 15:50:00,38.82,38.83,38.78,38.82,430203.0,33.8325,33.8413,33.7977,33.8325,430203.0
2023-04-28 15:55:00,38.82,38.84,38.79,38.84,1095497.0,33.8325,33.85,33.8064,33.85,1095497.0
2023-05-01 09:30:00,39.17,39.18,39.01,39.05,1530500.0,34.1376,34.1463,33.9981,34.033,1530500.0
2023-05-01 09:35:00,39.05,39.08,38.92,38.93,325585.0,34.033,34.0591,33.9197,33.9284,325585.0
2023-05-01 09:40:00,38.93,38.98,38.87,38.97,238625.0,33.9284,33.972,33.8761,33.9633,238625.0
2023-05-01 09:45:00,38.96,39.05,38.93,38.94,295456.0,33.9546,34.033,33.9284,33.9371,295456.0
2023-05-01 09:50:00,38.94,38.95,38.85,38.86,135005.0,33.9371,33.9458,33.8587,33.8674,135005.0
2023-05-01 09:55:00,38.86,38.93,38.85,38.93,130560.0,33.8674,33.9284,33.8587,33.9284,130560.0
2023-05-01 10:00:00,38.93,38.96,38.87,38.88,173355.0,33.9284,33.9546,33.8761,33.8848,173355.0
2023-05-01 10:05:00,38.89,38.92,38.84,38.91,158750.0,33.8935,33.9197,33.85,33.911,158750.0
2023-05-01 10:10:00,38.91,38.92,38.84,38.89,128769.0,33.911,33.9197,33.85,33.8935,128769.0
2023-05-01 10:15:00,38.9,38.97,38.89,38.93,321047.0,33.9023,33.9633,33.8935,33.9284,321047.0
2023-05-01 10:20:00,38.93,38.94,38.85,38.86,108049.0,33.9284,33.9371,33.8587,33.8674,108049.0
2023-05-01 10:25:00,38.86,38.87,38.82,38.85,90777.0,33.8674,33.8761,33.8325,33.8587,90777.0
2023-05-01 10:30:00,38.85,38.89,38.83,38.84,115162.0,33.8587,33.8935,33.8413,33.85,115162.0
2023-05-01 10:35:00,38.84,38.87,38.81,38.84,144614.0,33.85,33.8761,33.8238,33.85,144614.0
2023-05-01 10:40:00,38.84,38.9,38.84,38.89,114694.0,33.85,33.9023,33.85,33.8935,114694.0
2023-05-01 10:45:00,38.89,38.9,38.83,38.84,113905.0,33.8935,33.9023,33.8413,33.85,113905.0
2023-05-01 10:50:00,38.84,38.85,38.79,38.8,101085.0,33.85,33.8587,33.8064,33.8151,101085.0
2023-05-01 10:55:00,38.8,38.84,38.78,38.78,141285.0,33.8151,33.85,33.7977,33.7977,141285.0
2023-05-01 11:00:00,38.78,38.8,38.76,38.77,118077.0,33.7977,33.8151,33.7802,33.789,118077.0
2023-05-01 11:05:00,38.76,38.78,38.75,38.77,75229.0,33.7802,33.7977,33.7715,33.789,75229.0
2023-05-01 11:10:00,38.77,38.78,38.73,38.77,95509.0,33.789,33.7977,33.7541,33.789,95509.0
2023-05-01 11:15:00,38.78,38.8,38.76,38.79,137013.0,33.7977,33.8151,33.7802,33.8064,137013.0
2023-05-01 11:20:00,38.79,38.82,38.76,38.76,89378.0,33.8064,33.8325,33.7802,33.7802,89378.0
2023-05-01 11:25:00,38.76,38.77,38.73,38.75,102808.0,33.7802,33.789,33.7541,33.7715,102808.0
2023-05-01 11:30:00,38.76,38.8,38.73,38.79,91083.0,33.7802,33.8151,33.7541,33.8064,91083.0
2023-05-01 11:35:00,38.79,38.8,38.77,38.8,86932.0,33.8064,33.8151,33.789,33.8151,86932.0
2023-05-01 11:40:00,38.81,38.83,38.78,38.83,84952.0,33.8238,33.8413,33.7977,33.8413,84952.0
2023-05-01 11:45:00,38.82,38.87,38.81,38.81,149860.0,33.8325,33.8761,33.8238,33.8238,149860.0
2023-05-01 11:50:00,38.82,38.82,38.77,38.77,56952.0,33.8325,33.8325,33.789,33.789,56952.0
2023-05-01 11:55:00,38.77,38.81,38.77,38.81,100908.0,33.789,33.8238,33.789,33.8238,100908.0
2023-05-01 12:00:00,38.81,38.86,38.8,38.85,130033.0,33.8238,33.8674,33.8151,33.8587,130033.0
2023-05-01 12:05:00,38.85,38.85,38.82,38.83,89655.0,33.8587,33.8587,33.8325,33.8413,89655.0
2023-05-01 12:10:00,38.83,38.83,38.77,38.78,74306.0,33.8413,33.8413,33.789,33.7977,74306.0
2023-05-01 12:15:00,38.78,38.8,38.76,38.8,91319.0,33.7977,33.8151,33.7802,33.8151,91319.0
2023-05-01 12:20:00,38.8,38.83,38.79,38.82,70337.0,33.8151,33.8413,33.8064,33.8325,70337.0
2023-05-01 12:25:00,38.82,38.83,38.79,38.8,62997.0,33.8325,33.8413,33.8064,33.8151,62997.0
2023-05-01 12:30:00,38.8,38.84,38.79,38.83,80804.0,33.8151,33.85,33.8064,33.8413,80804.0
2023-05-01 12:35:00,38.83,38.88,38.83,38.88,108031.0,33.8413,33.8848,33.8413,33.8848,108031.0
2023-05-01 12:40:00,38.87,38.88,38.85,38.85,56793.0,33.8761,33.8848,33.8587,33.8587,56793.0
2023-05-01 12:45:00,38.86,38.87,38.83,38.84,71371.0,33.8674,33.8761,33.8413,33.85,71371.0
2023-05-01 12:50:00,38.85,38.88,38.84,38.88,45635.0,33.8587,33.8848,33.85,33.8848,45635.0
2023-05-01 12:55:00,38.88,38.93,38.88,38.9,166854.0,33.8848,33.9284,33.8848,33.9023,166854.0
2023-05-01 13:00:00,38.9,38.9,38.83,38.86,80437.0,33.9023,33.9023,33.8413,33.8674,80437.0
2023-05-01 13:05:00,38.86,38.88,38.85,38.88,55791.0,33.8674,33.8848,33.8587,33.8848,55791.0
2023-05-01 13:10:00,38.88,38.9,38.85,38.86,57193.0,33.8848,33.9023,33.8587,33.8674,57193.0
2023-05-01 13:15:00,38.85,38.86,38.83,38.84,49727.0,33.8587,33.8674,33.8413,33.85,49727.0
2023-05-01 13:20:00,38.84,38.86,38.82,38.85,91273.0,33.85,33.8674,33.8325,33.8587,91273.0
2023-05-01 13:25:00,38.85,38.87,38.84,38.86,93746.0,33.8587,33.8761,33.85,33.8674,93746.0
2023-05-01 13:30:00,38.85,38.86,38.83,38.84,78939.0,33.8587,33.8674,33.8413,33.85,78939.0
2023-05-01 13:35:00,38.84,38.85,38.82,38.83,64920.0,33.85,33.8587,33.8325,33.8413,64920.0
2023-05-01 13:40:00,38.83,38.86,38.82,38.85,86033.0,33.8413,33.8674,33.8325,33.8587,86033.0
2023-05-01 13:45:00,38.86,38.89,38.84,38.87,67391.0,33.8674,33.8935,33.85,33.8761,67391.0
2023-05-01 13:50:00,38.87,38.89,38.86,38.89,74218.0,33.8761,33.8935,33.8674,33.8935,74218.0
2023-05-01 13:55:00,38.89,38.9,38.88,38.9,48467.0,33.8935,33.9023,33.8848,33.9023,48467.0
2023-05-01 14:00:00,38.89,38.92,38.82,38.82,113142.0,33.8935,33.9197,33.8325,33.8325,113142.0
2023-05-01 14:05:00,38.83,38.85,38.81,38.82,81955.0,33.8413,33.8587,33.8238,33.8325,81955.0
2023-05-01 14:10:00,38.83,38.83,38.78,38.79,97388.0,33.8413,33.8413,33.7977,33.8064,97388.0
2023-05-01 14:15:00,38.79,38.82,38.77,38.82,89836.0,33.8064,33.8325,33.789,33.8325,89836.0
2023-05-01 14:20:00,38.82,38.83,38.8,38.83,79104.0,33.8325,33.8413,33.8151,33.8413,79104.0
2023-05-01 14:25:00,38.82,38.83,38.79,38.8,73421.0,33.8325,33.8413,33.8064,33.8151,73421.0
2023-05-01 14:30:00,38.8,38.81,38.73,38.73,110910.0,33.8151,33.8238,33.7541,33.7541,110910.0
2023-05-01 14:35:00,38.74,38.75,38.71,38.73,86768.0,33.7628,33.7715,33.7367,33.7541,86768.0
2023-05-01 14:40:00,38.73,38.77,38.72,38.77,118379.0,33.7541,33.789,33.7454,33.789,118379.0
2023-05-01 14:45:00,38.76,38.78,38.74,38.77,81085.0,33.7802,33.7977,33.7628,33.789,81085.0
2023-05-01 14:50:00,38.78,38.79,38.75,38.76,80703.0,33.7977,33.8064,33.7715,33.7802,80703.0
2023-05-01 14:55:00,38.75,38.77,38.74,38.75,65745.0,33.7715,33.789,33.7628,33.7715,65745.0
2023-05-01 15:00:00,38.75,38.76,38.74,38.75,99961.0,33.7715,33.7802,33.7628,33.7715,99961.0
2023-05-01 15:05:00,38.75,38.76,38.74,38.75,65994.0,33.7715,33.7802,33.7628,33.7715,65994.0
2023-05-01 15:10:00,38.74,38.75,38.72,38.73,97264.0,33.7628,33.7715,33.7454,33.7541,97264.0
2023-05-01 15:15:00,38.73,38.78,38.72,38.76,132162.0,33.7541,33.7977,33.7454,33.7802,132162.0
2023-05-01 15:20:00,38.77,38.78,38.75,38.76,97124.0,33.789,33.7977,33.7715,33.7802,97124.0
2023-05-01 15:25:00,38.76,38.77,38.74,38.76,110912.0,33.7802,33.789,33.7628,33.7802,110912.0
2023-05-01 15:30:00,38.75,38.76,38.71,38.72,118029.0,33.7715,33.7802,33.7367,33.7454,118029.0
2023-05-01 15:35:00,38.72,38.72,38.68,38.7,173137.0,33.7454,33.7454,33.7105,33.728,173137.0
2023-05-01 15:40:00,38.69,38.73,38.69,38.72,159792.0,33.7192,33.7541,33.7192,33.7454,159792.0
2023-05-01 15:45:00,38.72,38.74,38.7,38.73,191244.0,33.7454,33.7628,33.728,33.7541,191244.0
2023-05-01 15:50:00,38.73,38.73,38.69,38.7,341377.0,33.7541,33.7541,33.7192,33.728,341377.0
2023-05-01 15:55:00,38.69,38.71,38.68,38.71,831051.0,33.7192,33.7367,33.7105,33.7367,831051.0
2023-05-02 09:30:00,38.47,38.51,38.31,38.4,545080.0,33.5275,33.5624,33.3881,33.4665,545080.0
2023-05-02 09:35:00,38.4,38.44,38.28,38.32,188567.0,33.4665,33.5014,33.3619,33.3968,188567.0
2023-05-02 09:40:00,38.32,38.33,38.24,38.26,337852.0,33.3968,33.4055,33.3271,33.3445,337852.0
2023-05-02 09:45:00,38.26,38.26,38.17,38.21,166754.0,33.3445,33.3445,33.266,33.3009,166754.0
2023-05-02 09:50:00,38.21,38.25,38.16,38.2,186225.0,33.3009,33.3358,33.2573,33.2922,186225.0
2023-05-02 09:55:00,38.2,38.22,38.16,38.21,104736.0,33.2922,33.3096,33.2573,33.3009,104736.0
2023-05-02 10:00:00,38.2,38.21,38.11,38.14,163300.0,33.2922,33.3009,33.2138,33.2399,163300.0
2023-05-02 10:05:00,38.15,38.15,38.02,38.03,192524.0,33.2486,33.2486,33.1353,33.144,192524.0
2023-05-02 10:10:00,38.03,38.04,37.92,37.93,273415.0,33.144,33.1528,33.0482,33.0569,273415.0
2023-05-02 10:15:00,37.93,37.94,37.87,37.89,266890.0,33.0569,33.0656,33.0046,33.022,266890.0
2023-05-02 10:20:00,37.89,37.9,37.85,37.86,175454.0,33.022,33.0307,32.9872,32.9959,175454.0
2023-05-02 10:25:00,37.87,37.87,37.78,37.79,234300.0,33.0046,33.0046,32.9262,32.9349,234300.0
2023-05-02 10:30:00,37.79,37.8,37.74,37.76,232305.0,32.9349,32.9436,32.8913,32.9087,232305.0
2023-05-02 10:35:00,37.76,37.78,37.71,37.73,202397.0,32.9087,32.9262,32.8651,32.8826,202397.0
2023-05-02 10:40:00,37.74,37.86,37.73,37.8,249331.0,32.8913,32.9959,32.8826,32.9436,249331.0
2023-05-02 10:45:00,37.8,37.85,37.78,37.83,195062.0,32.9436,32.9872,32.9262,32.9697,195062.0
2023-05-02 10:50:00,37.83,37.88,37.82,37.88,192551.0,32.9697,33.0133,32.961,33.0133,192551.0
2023-05-02 10:55:00,37.88,37.91,37.86,37.89,180328.0,33.0133,33.0395,32.9959,33.022,180328.0
2023-05-02 11:00:00,37.89,37.9,37.81,37.84,194929.0,33.022,33.0307,32.9523,32.9784,194929.0
2023-05-02 11:05:00,37.83,37.84,37.76,37.76,150195.0,32.9697,32.9784,32.9087,32.9087,150195.0
2023-05-02 11:10:00,37.77,37.8,37.75,37.8,154486.0,32.9174,32.9436,32.9,32.9436,154486.0
2023-05-02 11:15:00,37.8,37.81,37.76,37.77,142132.0,32.9436,32.9523,32.9087,32.9174,142132.0
2023-05-02 11:20:00,37.77,37.79,37.74,37.74,163660.0,32.9174,32.9349,32.8913,32.8913,163660.0
2023-05-02 11:25:00,37.75,37.8,37.72,37.8,171874.0,32.9,32.9436,32.8739,32.9436,171874.0
2023-05-02 11:30:00,37.8,37.82,37.76,37.8,190240.0,32.9436,32.961,32.9087,32.9436,190240.0
2023-05-02 11:35:00,37.8,37.83,37.77,37.8,222290.0,32.9436,32.9697,32.9174,32.9436,222290.0
2023-05-02 11:40:00,37.8,37.85,37.79,37.81,98965.0,32.9436,32.9872,32.9349,32.9523,98965.0
2023-05-02 11:45:00,37.82,37.87,37.81,37.87,121852.0,32.961,33.0046,32.9523,33.0046,121852.0
2023-05-02 11:50:00,37.87,37.88,37.8,37.86,179652.0,33.0046,33.0133,32.9436,32.9959,179652.0
2023-05-02 11:55:00,37.86,37.86,37.84,37.86,66780.0,32.9959,32.9959,32.9784,32.9959,66780.0
2023-05-02 12:00:00,37.85,37.87,37.83,37.86,131958.0,32.9872,33.0046,32.9697,32.9959,131958.0
2023-05-02 12:05:00,37.86,37.87,37.8,37.81,121739.0,32.9959,33.0046,32.9436,32.9523,121739.0
2023-05-02 12:10:00,37.81,37.81,37.78,37.81,96529.0,32.9523,32.9523,32.9262,32.9523,96529.0
2023-05-02 12:15:00,37.8,37.85,37.76,37.84,87198.0,32.9436,32.9872,32.9087,32.9784,87198.0
2023-05-02 12:20:00,37.84,37.84,37.79,37.84,142808.0,32.9784,32.9784,32.9349,32.9784,142808.0
2023-05-02 12:25:00,37.83,37.87,37.81,37.86,125887.0,32.9697,33.0046,32.9523,32.9959,125887.0
2023-05-02 12:30:00,37.86,37.86,37.78,37.79,114027.0,32.9959,32.9959,32.9262,32.9349,114027.0
2023-05-02 12:35:00,37.79,37.81,37.74,37.75,191254.0,32.9349,32.9523,32.8913,32.9,191254.0
2023-05-02 12:40:00,37.75,37.76,37.71,37.73,171558.0,32.9,32.9087,32.8651,32.8826,171558.0
2023-05-02 12:45:00,37.73,37.73,37.69,37.73,101211.0,32.8826,32.8826,32.8477,32.8826,101211.0
2023-05-02 12:50:00,37.73,37.82,37.72,37.79,163975.0,32.8826,32.961,32.8739,32.9349,163975.0
2023-05-02 12:55:00,37.79,37.8,37.73,37.73,151641.0,32.9349,32.9436,32.8826,32.8826,151641.0
2023-05-02 13:00:00,37.73,37.74,37.68,37.7,168574.0,32.8826,32.8913,32.839,32.8564,168574.0
2023-05-02 13:05:00,37.7,37.71,37.65,37.66,86724.0,32.8564,32.8651,32.8129,32.8216,86724.0
2023-05-02 13:10:00,37.66,37.66,37.62,37.62,139830.0,32.8216,32.8216,32.7867,32.7867,139830.0
2023-05-02 13:15:00,37.63,37.64,37.57,37.57,184868.0,32.7954,32.8041,32.7431,32.7431,184868.0
2023-05-02 13:20:00,37.57,37.58,37.54,37.55,133842.0,32.7431,32.7518,32.717,32.7257,133842.0
2023-05-02 13:25:00,37.55,37.61,37.54,37.61,170050.0,32.7257,32.778,32.717,32.778,170050.0
2023-05-02 13:30:00,37.61,37.61,37.55,37.55,149580.0,32.778,32.778,32.7257,32.7257,149580.0
2023-05-02 13:35:00,37.56,37.57,37.49,37.52,186598.0,32.7344,32.7431,32.6734,32.6996,186598.0
2023-05-02 13:40:00,37.51,37.59,37.51,37.59,120848.0,32.6908,32.7606,32.6908,32.7606,120848.0
2023-05-02 13:45:00,37.59,37.66,37.58,37.62,136193.0,32.7606,32.8216,32.7518,32.7867,136193.0
2023-05-02 13:50:00,37.62,37.66,37.61,37.64,150423.0,32.7867,32.8216,32.778,32.8041,150423.0
2023-05-02 13:55:00,37.64,37.64,37.59,37.63,133764.0,32.8041,32.8041,32.7606,32.7954,133764.0
2023-05-02 14:00:00,37.63,37.64,37.59,37.61,137724.0,32.7954,32.8041,32.7606,32.778,137724.0
2023-05-02 14:05:00,37.61,37.61,37.57,37.58,75030.0,32.778,32.778,32.7431,32.7518,75030.0
2023-05-02 14:10:00,37.58,37.58,37.55,37.56,85199.0,32.7518,32.7518,32.7257,32.7344,85199.0
2023-05-02 14:15:00,37.55,37.58,37.55,37.58,104955.0,32.7257,32.7518,32.7257,32.7518,104955.0
2023-05-02 14:20:00,37.57,37.64,37.56,37.62,130202.0,32.7431,32.8041,32.7344,32.7867,130202.0
2023-05-02 14:25:00,37.62,37.63,37.6,37.6,52901.0,32.7867,32.7954,32.7693,32.7693,52901.0
2023-05-02 14:30:00,37.61,37.66,37.6,37.65,109599.0,32.778,32.8216,32.7693,32.8129,109599.0
2023-05-02 14:35:00,37.65,37.66,37.63,37.65,59255.0,32.8129,32.8216,32.7954,32.8129,59255.0
2023-05-02 14:40:00,37.64,37.67,37.63,37.66,93188.0,32.8041,32.8303,32.7954,32.8216,93188.0
2023-05-02 14:45:00,37.66,37.69,37.65,37.68,63838.0,32.8216,32.8477,32.8129,32.839,63838.0
2023-05-02 14:50:00,37.69,37.69,37.67,37.67,83956.0,32.8477,32.8477,32.8303,32.8303,83956.0
2023-05-02 14:55:00,37.67,37.69,37.67,37.68,114568.0,32.8303,32.8477,32.8303,32.839,114568.0
2023-05-02 15:00:00,37.68,37.68,37.6,37.61,148428.0,32.839,32.839,32.7693,32.778,148428.0
2023-05-02 15:05:00,37.61,37.64,37.6,37.63,111507.0,32.778,32.8041,32.7693,32.7954,111507.0
2023-05-02 15:10:00,37.64,37.72,37.63,37.7,189586.0,32.8041,32.8739,32.7954,32.8564,189586.0
2023-05-02 15:15:00,37.7,37.72,37.67,37.67,117453.0,32.8564,32.8739,32.8303,32.8303,117453.0
2023-05-02 15:20:00,37.67,37.71,37.67,37.69,150190.0,32.8303,32.8651,32.8303,32.8477,150190.0
2023-05-02 15:25:00,37.69,37.69,37.66,37.68,136093.0,32.8477,32.8477,32.8216,32.839,136093.0
2023-05-02 15:30:00,37.69,37.69,37.63,37.65,207605.0,32.8477,32.8477,32.7954,32.8129,207605.0
2023-05-02 15:35:00,37.65,37.69,37.63,37.68,244418.0,32.8129,32.8477,32.7954,32.839,244418.0
2023-05-02 15:40:00,37.67,37.69,37.66,37.69,201653.0,32.8303,32.8477,32.8216,32.8477,201653.0
2023-05-02 15:45:00,37.69,37.69,37.63,37.64,249742.0,32.8477,32.8477,32.7954,32.8041,249742.0
2023-05-02 15:50:00,37.63,37.66,37.61,37.66,405563.0,32.7954,32.8216,32.778,32.8216,405563.0
2023-05-02 15:55:00,37.66,37.71,37.64,37.66,1145401.0,32.8216,32.8651,32.8041,32.8216,1145401.0
2023-05-03 09:30:00,37.96,37.96,37.65,37.65,443818.0,33.083,33.083,32.8129,32.8129,443818.0
2023-05-03 09:35:00,37.65,37.74,37.61,37.72,146051.0,32.8129,32.8913,32.778,32.8739,146051.0
2023-05-03 09:40:00,37.71,37.83,37.71,37.82,242751.0,32.8651,32.9697,32.8651,32.961,242751.0
2023-05-03 09:45:00,37.83,37.9,37.81,37.89,181759.0,32.9697,33.0307,32.9523,33.022,181759.0
2023-05-03 09:50:00,37.89,37.96,37.85,37.86,133387.0,33.022,33.083,32.9872,32.9959,133387.0
2023-05-03 09:55:00,37.86,37.9,37.8,37.81,109455.0,32.9959,33.0307,32.9436,32.9523,109455.0
2023-05-03 10:00:00,37.8,37.87,37.78,37.8,242114.0,32.9436,33.0046,32.9262,32.9436,242114.0
2023-05-03 10:05:00,37.8,37.87,37.79,37.86,224537.0,32.9436,33.0046,32.9349,32.9959,224537.0
2023-05-03 10:10:00,37.86,37.89,37.78,37.8,129976.0,32.9959,33.022,32.9262,32.9436,129976.0
2023-05-03 10:15:00,37.8,37.8,37.73,37.77,143521.0,32.9436,32.9436,32.8826,32.9174,143521.0
2023-05-03 10:20:00,37.77,37.82,37.74,37.81,162931.0,32.9174,32.961,32.8913,32.9523,162931.0
2023-05-03 10:25:00,37.81,37.83,37.78,37.81,94392.0,32.9523,32.9697,32.9262,32.9523,94392.0
2023-05-03 10:30:00,37.82,37.85,37.81,37.81,73317.0,32.961,32.9872,32.9523,32.9523,73317.0
2023-05-03 10:35:00,37.81,37.84,37.8,37.8,71746.0,32.9523,32.9784,32.9436,32.9436,71746.0
2023-05-03 10:40:00,37.8,37.81,37.71,37.71,115413.0,32.9436,32.9523,32.8651,32.8651,115413.0
2023-05-03 10:45:00,37.71,37.76,37.68,37.76,136804.0,32.8651,32.9087,32.839,32.9087,136804.0
2023-05-03 10:50:00,37.76,37.8,37.75,37.78,53921.0,32.9087,32.9436,32.9,32.9262,53921.0
2023-05-03 10:55:00,37.78,37.83,37.77,37.83,80207.0,32.9262,32.9697,32.9174,32.9697,80207.0
2023-05-03 11:00:00,37.83,37.84,37.8,37.82,86974.0,32.9697,32.9784,32.9436,32.961,86974.0
2023-05-03 11:05:00,37.83,37.84,37.79,37.79,61828.0,32.9697,32.9784,32.9349,32.9349,61828.0
2023-05-03 11:10:00,37.79,37.79,37.75,37.77,62345.0,32.9349,32.9349,32.9,32.9174,62345.0
2023-05-03 11:15:00,37.78,37.8,37.78,37.78,43394.0,32.9262,32.9436,32.9262,32.9262,43394.0
2023-05-03 11:20:00,37.79,37.8,37.76,37.79,77140.0,32.9349,32.9436,32.9087,32.9349,77140.0
2023-05-03 11:25:00,37.8,37.84,37.79,37.83,55939.0,32.9436,32.9784,32.9349,32.9697,55939.0
2023-05-03 11:30:00,37.84,37.88,37.82,37.87,60081.0,32.9784,33.0133,32.961,33.0046,60081.0
2023-05-03 11:35:00,37.87,37.88,37.85,37.87,57876.0,33.0046,33.0133,32.9872,33.0046,57876.0
2023-05-03 11:40:00,37.86,37.88,37.84,37.86,63441.0,32.9959,33.0133,32.9784,32.9959,63441.0
2023-05-03 11:45:00,37.86,37.89,37.85,37.88,77191.0,32.9959,33.022,32.9872,33.0133,77191.0
2023-05-03 11:50:00,37.87,37.88,37.85,37.85,90576.0,33.0046,33.0133,32.9872,32.9872,90576.0
2023-05-03 11:55:00,37.86,37.89,37.85,37.89,36979.0,32.9959,33.022,32.9872,33.022,36979.0
2023-05-03 12:00:00,37.89,37.92,37.88,37.9,39503.0,33.022,33.0482,33.0133,33.0307,39503.0
2023-05-03 12:05:00,37.91,37.94,37.9,37.94,54693.0,33.0395,33.0656,33.0307,33.0656,54693.0
2023-05-03 12:10:00,37.94,37.94,37.9,37.93,76179.0,33.0656,33.0656,33.0307,33.0569,76179.0
2023-05-03 12:15:00,37.93,37.94,37.91,37.91,56259.0,33.0569,33.0656,33.0395,33.0395,56259.0
2023-05-03 12:20:00,37.91,37.95,37.9,37.94,85111.0,33.0395,33.0743,33.0307,33.0656,85111.0
2023-05-03 12:25:00,37.93,37.94,37.91,37.93,77215.0,33.0569,33.0656,33.0395,33.0569,77215.0
2023-05-03 12:30:00,37.94,37.99,37.93,37.99,51140.0,33.0656,33.1092,33.0569,33.1092,51140.0
2023-05-03 12:35:00,37.98,38.0,37.97,37.97,37949.0,33.1005,33.1179,33.0917,33.0917,37949.0
2023-05-03 12:40:00,37.98,37.98,37.95,37.95,33982.0,33.1005,33.1005,33.0743,33.0743,33982.0
2023-05-03 12:45:00,37.95,37.96,37.94,37.94,35909.0,33.0743,33.083,33.0656,33.0656,35909.0
2023-05-03 12:50:00,37.95,37.96,37.91,37.91,53263.0,33.0743,33.083,33.0395,33.0395,53263.0
2023-05-03 12:55:00,37.91,37.94,37.91,37.93,60113.0,33.0395,33.0656,33.0395,33.0569,60113.0
2023-05-03 13:00:00,37.93,37.97,37.92,37.97,43394.0,33.0569,33.0917,33.0482,33.0917,43394.0
2023-05-03 13:05:00,37.97,38.01,37.96,38.0,84994.0,33.0917,33.1266,33.083,33.1179,84994.0
2023-05-03 13:10:00,38.0,38.05,37.99,38.03,52054.0,33.1179,33.1615,33.1092,33.144,52054.0
2023-05-03 13:15:00,38.04,38.08,38.03,38.05,86858.0,33.1528,33.1876,33.144,33.1615,86858.0
2023-05-03 13:20:00,38.06,38.09,38.05,38.09,48804.0,33.1702,33.1963,33.1615,33.1963,48804.0
2023-05-03 13:25:00,38.09,38.11,38.08,38.1,83749.0,33.1963,33.2138,33.1876,33.205,83749.0
2023-05-03 13:30:00,38.1,38.13,38.09,38.09,53418.0,33.205,33.2312,33.1963,33.1963,53418.0
2023-05-03 13:35:00,38.09,38.1,38.06,38.08,47390.0,33.1963,33.205,33.1702,33.1876,47390.0
2023-05-03 13:40:00,38.08,38.14,38.07,38.11,96777.0,33.1876,33.2399,33.1789,33.2138,96777.0
2023-05-03 13:45:00,38.11,38.12,38.1,38.12,60648.0,33.2138,33.2225,33.205,33.2225,60648.0
2023-05-03 13:50:00,38.12,38.13,38.1,38.12,49618.0,33.2225,33.2312,33.205,33.2225,49618.0
2023-05-03 13:55:00,38.11,38.18,38.11,38.17,148247.0,33.2138,33.2748,33.2138,33.266,148247.0
2023-05-03 14:00:00,38.16,38.3,38.15,38.2,337381.0,33.2573,33.3793,33.2486,33.2922,337381.0
2023-05-03 14:05:00,38.2,38.22,38.12,38.14,105597.0,33.2922,33.3096,33.2225,33.2399,105597.0
2023-05-03 14:10:00,38.14,38.15,38.06,38.11,98168.0,33.2399,33.2486,33.1702,33.2138,98168.0
2023-05-03 14:15:00,38.11,38.14,38.09,38.12,72537.0,33.2138,33.2399,33.1963,33.2225,72537.0
2023-05-03 14:20:00,38.12,38.17,38.1,38.14,81897.0,33.2225,33.266,33.205,33.2399,81897.0
2023-05-03 14:25:00,38.13,38.16,38.1,38.1,74618.0,33.2312,33.2573,33.205,33.205,74618.0
2023-05-03 14:30:00,38.1,38.13,38.05,38.07,114954.0,33.205,33.2312,33.1615,33.1789,114954.0
2023-05-03 14:35:00,38.06,38.12,37.97,38.11,157675.0,33.1702,33.2225,33.0917,33.2138,157675.0
2023-05-03 14:40:00,38.11,38.18,38.08,38.11,155475.0,33.2138,33.2748,33.1876,33.2138,155475.0
2023-05-03 14:45:00,38.12,38.16,38.09,38.1,105179.0,33.2225,33.2573,33.1963,33.205,105179.0
2023-05-03 14:50:00,38.09,38.12,38.0,38.04,133273.0,33.1963,33.2225,33.1179,33.1528,133273.0
2023-05-03 14:55:00,38.03,38.11,38.02,38.08,156367.0,33.144,33.2138,33.1353,33.1876,156367.0
2023-05-03 15:00:00,38.09,38.13,38.06,38.11,282848.0,33.1963,33.2312,33.1702,33.2138,282848.0
2023-05-03 15:05:00,38.1,38.18,38.07,38.1,798149.0,33.205,33.2748,33.1789,33.205,798149.0
2023-05-03 15:10:00,38.1,38.13,38.03,38.04,524365.0,33.205,33.2312,33.144,33.1528,524365.0
2023-05-03 15:15:00,38.03,38.06,37.98,38.01,180317.0,33.144,33.1702,33.1005,33.1266,180317.0
2023-05-03 15:20:00,38.0,38.06,37.94,38.05,195083.0,33.1179,33.1702,33.0656,33.1615,195083.0
2023-05-03 15:25:00,38.05,38.1,38.03,38.04,474543.0,33.1615,33.205,33.144,33.1528,474543.0
2023-05-03 15:30:00,38.03,38.05,37.97,38.0,269518.0,33.144,33.1615,33.0917,33.1179,269518.0
2023-05-03 15:35:00,38.0,38.02,37.95,37.99,220536.0,33.1179,33.1353,33.0743,33.1092,220536.0
2023-05-03 15:40:00,37.98,38.03,37.98,38.02,517247.0,33.1005,33.144,33.1005,33.1353,517247.0
2023-05-03 15:45:00,38.01,38.07,38.0,38.04,323616.0,33.1266,33.1789,33.1179,33.1528,323616.0
2023-05-03 15:50:00,38.03,38.08,37.98,38.01,547362.0,33.144,33.1876,33.1005,33.1266,547362.0
2023-05-03 15:55:00,38.01,38.03,37.98,37.98,626175.0,33.1266,33.144,33.1005,33.1005,626175.0
2023-05-04 09:30:00,37.86,37.96,37.78,37.81,477347.0,32.9959,33.083,32.9262,32.9523,477347.0
2023-05-04 09:35:00,37.81,37.82,37.66,37.73,167450.0,32.9523,32.961,32.8216,32.8826,167450.0
2023-05-04 09:40:00,37.73,37.74,37.64,37.65,167297.0,32.8826,32.8913,32.8041,32.8129,167297.0
2023-05-04 09:45:00,37.64,37.65,37.59,37.64,174574.0,32.8041,32.8129,32.7606,32.8041,174574.0
2023-05-04 09:50:00,37.65,37.71,37.62,37.71,154280.0,32.8129,32.8651,32.7867,32.8651,154280.0
2023-05-04 09:55:00,37.7,37.71,37.62,37.63,82204.0,32.8564,32.8651,32.7867,32.7954,82204.0
2023-05-04 10:00:00,37.63,37.7,37.6,37.68,292782.0,32.7954,32.8564,32.7693,32.839,292782.0
2023-05-04 10:05:00,37.69,37.69,37.6,37.62,174929.0,32.8477,32.8477,32.7693,32.7867,174929.0
2023-05-04 10:10:00,37.62,37.64,37.59,37.63,183810.0,32.7867,32.8041,32.7606,32.7954,183810.0
2023-05-04 10:15:00,37.64,37.67,37.55,37.58,207027.0,32.8041,32.8303,32.7257,32.7518,207027.0
2023-05-04 10:20:00,37.59,37.62,37.5,37.62,306367.0,32.7606,32.7867,32.6821,32.7867,306367.0
2023-05-04 10:25:00,37.62,37.62,37.47,37.49,216130.0,32.7867,32.7867,32.656,32.6734,216130.0
2023-05-04 10:30:00,37.5,37.52,37.44,37.48,189194.0,32.6821,32.6996,32.6298,32.6647,189194.0
2023-05-04 10:35:00,37.48,37.53,37.45,37.47,198215.0,32.6647,32.7083,32.6386,32.656,198215.0
2023-05-04 10:40:00,37.47,37.53,37.43,37.43,233749.0,32.656,32.7083,32.6211,32.6211,233749.0
2023-05-04 10:45:00,37.44,37.54,37.43,37.5,179087.0,32.6298,32.717,32.6211,32.6821,179087.0
2023-05-04 10:50:00,37.49,37.53,37.45,37.52,175575.0,32.6734,32.7083,32.6386,32.6996,175575.0
2023-05-04 10:55:00,37.52,37.52,37.45,37.48,142480.0,32.6996,32.6996,32.6386,32.6647,142480.0
2023-05-04 11:00:00,37.48,37.51,37.42,37.45,113364.0,32.6647,32.6908,32.6124,32.6386,113364.0
2023-05-04 11:05:00,37.45,37.54,37.45,37.51,163992.0,32.6386,32.717,32.6386,32.6908,163992.0
2023-05-04 11:10:00,37.51,37.54,37.49,37.5,149728.0,32.6908,32.717,32.6734,32.6821,149728.0
2023-05-04 11:15:00,37.51,37.52,37.4,37.42,115019.0,32.6908,32.6996,32.595,32.6124,115019.0
2023-05-04 11:20:00,37.41,37.44,37.4,37.43,118357.0,32.6037,32.6298,32.595,32.6211,118357.0
2023-05-04 11:25:00,37.43,37.44,37.37,37.38,176003.0,32.6211,32.6298,32.5688,32.5775,176003.0
2023-05-04 11:30:00,37.38,37.41,37.31,37.33,185623.0,32.5775,32.6037,32.5165,32.534,185623.0
2023-05-04 11:35:00,37.34,37.36,37.32,37.36,102319.0,32.5427,32.5601,32.5253,32.5601,102319.0
2023-05-04 11:40:00,37.35,37.37,37.32,37.33,84332.0,32.5514,32.5688,32.5253,32.534,84332.0
2023-05-04 11:45:00,37.32,37.35,37.32,37.34,87171.0,32.5253,32.5514,32.5253,32.5427,87171.0
2023-05-04 11:50:00,37.34,37.35,37.3,37.3,83444.0,32.5427,32.5514,32.5078,32.5078,83444.0
2023-05-04 11:55:00,37.3,37.35,37.29,37.33,142725.0,32.5078,32.5514,32.4991,32.534,142725.0
2023-05-04 12:00:00,37.32,37.38,37.31,37.34,118289.0,32.5253,32.5775,32.5165,32.5427,118289.0
2023-05-04 12:05:00,37.34,37.35,37.29,37.33,125322.0,32.5427,32.5514,32.4991,32.534,125322.0
2023-05-04 12:10:00,37.33,37.43,37.33,37.41,104791.0,32.534,32.6211,32.534,32.6037,104791.0
2023-05-04 12:15:00,37.41,37.49,37.4,37.46,120355.0,32.6037,32.6734,32.595,32.6473,120355.0
2023-05-04 12:20:00,37.47,37.48,37.43,37.48,116008.0,32.656,32.6647,32.6211,32.6647,116008.0
2023-05-04 12:25:00,37.48,37.52,37.46,37.51,97676.0,32.6647,32.6996,32.6473,32.6908,97676.0
2023-05-04 12:30:00,37.51,37.52,37.45,37.46,109138.0,32.6908,32.6996,32.6386,32.6473,109138.0
2023-05-04 12:35:00,37.46,37.46,37.39,37.41,117811.0,32.6473,32.6473,32.5863,32.6037,117811.0
2023-05-04 12:40:00,37.41,37.44,37.39,37.39,113659.0,32.6037,32.6298,32.5863,32.5863,113659.0
2023-05-04 12:45:00,37.4,37.42,37.37,37.42,130871.0,32.595,32.6124,32.5688,32.6124,130871.0
2023-05-04 12:50:00,37.41,37.42,37.38,37.39,45890.0,32.6037,32.6124,32.5775,32.5863,45890.0
2023-05-04 12:55:00,37.38,37.42,37.37,37.41,106293.0,32.5775,32.6124,32.5688,32.6037,106293.0
2023-05-04 13:00:00,37.41,37.43,37.37,37.39,68534.0,32.6037,32.6211,32.5688,32.5863,68534.0
2023-05-04 13:05:00,37.39,37.44,37.38,37.43,91800.0,32.5863,32.6298,32.5775,32.6211,91800.0
2023-05-04 13:10:00,37.43,37.46,37.42,37.44,100712.0,32.6211,32.6473,32.6124,32.6298,100712.0
2023-05-04 13:15:00,37.45,37.47,37.43,37.45,125363.0,32.6386,32.656,32.6211,32.6386,125363.0
2023-05-04 13:20:00,37.46,37.53,37.46,37.52,103369.0,32.6473,32.7083,32.6473,32.6996,103369.0
2023-05-04 13:25:00,37.51,37.52,37.45,37.45,108561.0,32.6908,32.6996,32.6386,32.6386,108561.0
2023-05-04 13:30:00,37.46,37.48,37.45,37.48,59091.0,32.6473,32.6647,32.6386,32.6647,59091.0
2023-05-04 13:35:00,37.48,37.48,37.42,37.44,100479.0,32.6647,32.6647,32.6124,32.6298,100479.0
2023-05-04 13:40:00,37.43,37.47,37.42,37.44,66727.0,32.6211,32.656,32.6124,32.6298,66727.0
2023-05-04 13:45:00,37.44,37.46,37.42,37.44,123898.0,32.6298,32.6473,32.6124,32.6298,123898.0
2023-05-04 13:50:00,37.43,37.45,37.4,37.42,82761.0,32.6211,32.6386,32.595,32.6124,82761.0
2023-05-04 13:55:00,37.43,37.43,37.38,37.4,80142.0,32.6211,32.6211,32.5775,32.595,80142.0
2023-05-04 14:00:00,37.4,37.41,37.34,37.35,99991.0,32.595,32.6037,32.5427,32.5514,99991.0
2023-05-04 14:05:00,37.36,37.42,37.36,37.4,93106.0,32.5601,32.6124,32.5601,32.595,93106.0
2023-05-04 14:10:00,37.39,37.42,37.38,37.41,59725.0,32.5863,32.6124,32.5775,32.6037,59725.0
2023-05-04 14:15:00,37.41,37.45,37.4,37.45,89729.0,32.6037,32.6386,32.595,32.6386,89729.0
2023-05-04 14:20:00,37.44,37.46,37.42,37.43,75837.0,32.6298,32.6473,32.6124,32.6211,75837.0
2023-05-04 14:25:00,37.43,37.43,37.39,37.4,50011.0,32.6211,32.6211,32.5863,32.595,50011.0
2023-05-04 14:30:00,37.39,37.4,37.36,37.4,87947.0,32.5863,32.595,32.5601,32.595,87947.0
2023-05-04 14:35:00,37.4,37.43,37.37,37.39,102112.0,32.595,32.6211,32.5688,32.5863,102112.0
2023-05-04 14:40:00,37.38,37.41,37.37,37.4,76383.0,32.5775,32.6037,32.5688,32.595,76383.0
2023-05-04 14:45:00,37.4,37.41,37.36,37.36,57302.0,32.595,32.6037,32.5601,32.5601,57302.0
2023-05-04 14:50:00,37.37,37.4,37.36,37.4,62916.0,32.5688,32.595,32.5601,32.595,62916.0
2023-05-04 14:55:00,37.4,37.42,37.37,37.41,67325.0,32.595,32.6124,32.5688,32.6037,67325.0
2023-05-04 15:00:00,37.41,37.45,37.41,37.43,85359.0,32.6037,32.6386,32.6037,32.6211,85359.0
2023-05-04 15:05:00,37.43,37.47,37.42,37.45,108885.0,32.6211,32.656,32.6124,32.6386,108885.0
2023-05-04 15:10:00,37.44,37.45,37.35,37.37,191321.0,32.6298,32.6386,32.5514,32.5688,191321.0
2023-05-04 15:15:00,37.37,37.38,37.33,37.34,101691.0,32.5688,32.5775,32.534,32.5427,101691.0
2023-05-04 15:20:00,37.33,37.39,37.33,37.37,137781.0,32.534,32.5863,32.534,32.5688,137781.0
2023-05-04 15:25:00,37.38,37.4,37.36,37.36,126073.0,32.5775,32.595,32.5601,32.5601,126073.0
2023-05-04 15:30:00,37.37,37.39,37.35,37.38,139068.0,32.5688,32.5863,32.5514,32.5775,139068.0
2023-05-04 15:35:00,37.39,37.42,37.36,37.4,188691.0,32.5863,32.6124,32.5601,32.595,188691.0
2023-05-04 15:40:00,37.4,37.41,37.36,37.36,237400.0,32.595,32.6037,32.5601,32.5601,237400.0
2023-05-04 15:45:00,37.36,37.38,37.33,37.36,280010.0,32.5601,32.5775,32.534,32.5601,280010.0
2023-05-04 15:50:00,37.36,37.36,37.31,37.32,416022.0,32.5601,32.5601,32.5165,32.5253,416022.0
2023-05-04 15:55:00,37.33,37.35,37.31,37.35,830415.0,32.534,32.5514,32.5165,32.5514,830415.0
2023-05-05 09:30:00,37.52,37.6,37.36,37.41,513122.0,32.6996,32.7693,32.5601,32.6037,513122.0
2023-05-05 09:35:00,37.41,37.43,37.34,37.4,150484.0,32.6037,32.6211,32.5427,32.595,150484.0
2023-05-05 09:40:00,37.39,37.44,37.3,37.3,243200.0,32.5863,32.6298,32.5078,32.5078,243200.0
2023-05-05 09:45:00,37.31,37.35,37.26,37.29,238401.0,32.5165,32.5514,32.473,32.4991,238401.0
2023-05-05 09:50:00,37.29,37.29,37.16,37.21,340318.0,32.4991,32.4991,32.3858,32.4294,340318.0
2023-05-05 09:55:00,37.21,37.27,37.19,37.25,227899.0,32.4294,32.4817,32.412,32.4642,227899.0
2023-05-05 10:00:00,37.25,37.3,37.15,37.19,419549.0,32.4642,32.5078,32.3771,32.412,419549.0
2023-05-05 10:05:00,37.19,37.26,37.18,37.25,155710.0,32.412,32.473,32.4032,32.4642,155710.0
2023-05-05 10:10:00,37.25,37.3,37.22,37.27,188034.0,32.4642,32.5078,32.4381,32.4817,188034.0
2023-05-05 10:15:00,37.28,37.29,37.24,37.26,105872.0,32.4904,32.4991,32.4555,32.473,105872.0
2023-05-05 10:20:00,37.27,37.31,37.2,37.24,150614.0,32.4817,32.5165,32.4207,32.4555,150614.0
2023-05-05 10:25:00,37.24,37.27,37.23,37.24,96794.0,32.4555,32.4817,32.4468,32.4555,96794.0
2023-05-05 10:30:00,37.25,37.3,37.23,37.25,114910.0,32.4642,32.5078,32.4468,32.4642,114910.0
2023-05-05 10:35:00,37.25,37.26,37.22,37.26,105808.0,32.4642,32.473,32.4381,32.473,105808.0
2023-05-05 10:40:00,37.26,37.3,37.23,37.3,106759.0,32.473,32.5078,32.4468,32.5078,106759.0
2023-05-05 10:45:00,37.3,37.34,37.26,37.34,101359.0,32.5078,32.5427,32.473,32.5427,101359.0
2023-05-05 10:50:00,37.34,37.39,37.32,37.38,210964.0,32.5427,32.5863,32.5253,32.5775,210964.0
2023-05-05 10:55:00,37.38,37.4,37.33,37.4,179557.0,32.5775,32.595,32.534,32.595,179557.0
2023-05-05 11:00:00,37.4,37.41,37.38,37.41,67631.0,32.595,32.6037,32.5775,32.6037,67631.0
2023-05-05 11:05:00,37.41,37.42,37.36,37.37,104472.0,32.6037,32.6124,32.5601,32.5688,104472.0
2023-05-05 11:10:00,37.36,37.41,37.36,37.4,73133.0,32.5601,32.6037,32.5601,32.595,73133.0
2023-05-05 11:15:00,37.4,37.43,37.37,37.38,107159.0,32.595,32.6211,32.5688,32.5775,107159.0
2023-05-05 11:20:00,37.38,37.44,37.37,37.44,106607.0,32.5775,32.6298,32.5688,32.6298,106607.0
2023-05-05 11:25:00,37.44,37.51,37.42,37.51,169363.0,32.6298,32.6908,32.6124,32.6908,169363.0
2023-05-05 11:30:00,37.51,37.54,37.45,37.5,216126.0,32.6908,32.717,32.6386,32.6821,216126.0
2023-05-05 11:35:00,37.5,37.5,37.42,37.43,134109.0,32.6821,32.6821,32.6124,32.6211,134109.0
2023-05-05 11:40:00,37.44,37.45,37.36,37.39,142670.0,32.6298,32.6386,32.5601,32.5863,142670.0
2023-05-05 11:45:00,37.39,37.43,37.38,37.41,203914.0,32.5863,32.6211,32.5775,32.6037,203914.0
2023-05-05 11:50:00,37.41,37.42,37.38,37.41,63086.0,32.6037,32.6124,32.5775,32.6037,63086.0
2023-05-05 11:55:00,37.41,37.42,37.39,37.41,74853.0,32.6037,32.6124,32.5863,32.6037,74853.0
2023-05-05 12:00:00,37.41,37.42,37.38,37.39,103695.0,32.6037,32.6124,32.5775,32.5863,103695.0
2023-05-05 12:05:00,37.38,37.42,37.37,37.4,62507.0,32.5775,32.6124,32.5688,32.595,62507.0
2023-05-05 12:10:00,37.41,37.41,37.38,37.4,64470.0,32.6037,32.6037,32.5775,32.595,64470.0
2023-05-05 12:15:00,37.4,37.42,37.38,37.41,82471.0,32.595,32.6124,32.5775,32.6037,82471.0
2023-05-05 12:20:00,37.41,37.43,37.4,37.43,86411.0,32.6037,32.6211,32.595,32.6211,86411.0
2023-05-05 12:25:00,37.43,37.43,37.39,37.39,67500.0,32.6211,32.6211,32.5863,32.5863,67500.0
2023-05-05 12:30:00,37.4,37.41,37.38,37.41,82828.0,32.595,32.6037,32.5775,32.6037,82828.0
2023-05-05 12:35:00,37.41,37.42,37.36,37.39,114243.0,32.6037,32.6124,32.5601,32.5863,114243.0
2023-05-05 12:40:00,37.38,37.39,37.35,37.36,63452.0,32.5775,32.5863,32.5514,32.5601,63452.0
2023-05-05 12:45:00,37.36,37.38,37.35,37.38,75704.0,32.5601,32.5775,32.5514,32.5775,75704.0
2023-05-05 12:50:00,37.38,37.44,37.38,37.44,109047.0,32.5775,32.6298,32.5775,32.6298,109047.0
2023-05-05 12:55:00,37.43,37.47,37.42,37.46,38059.0,32.6211,32.656,32.6124,32.6473,38059.0
2023-05-05 13:00:00,37.46,37.47,37.45,37.45,63226.0,32.6473,32.656,32.6386,32.6386,63226.0
2023-05-05 13:05:00,37.45,37.52,37.45,37.51,79040.0,32.6386,32.6996,32.6386,32.6908,79040.0
2023-05-05 13:10:00,37.51,37.52,37.48,37.49,141083.0,32.6908,32.6996,32.6647,32.6734,141083.0
2023-05-05 13:15:00,37.5,37.5,37.47,37.5,127525.0,32.6821,32.6821,32.656,32.6821,127525.0
2023-05-05 13:20:00,37.5,37.52,37.48,37.48,70001.0,32.6821,32.6996,32.6647,32.6647,70001.0
2023-05-05 13:25:00,37.48,37.49,37.46,37.48,65633.0,32.6647,32.6734,32.6473,32.6647,65633.0
2023-05-05 13:30:00,37.48,37.54,37.48,37.54,92904.0,32.6647,32.717,32.6647,32.717,92904.0
2023-05-05 13:35:00,37.54,37.55,37.5,37.52,90898.0,32.717,32.7257,32.6821,32.6996,90898.0
2023-05-05 13:40:00,37.53,37.54,37.52,37.52,140122.0,32.7083,32.717,32.6996,32.6996,140122.0
2023-05-05 13:45:00,37.52,37.53,37.51,37.52,64317.0,32.6996,32.7083,32.6908,32.6996,64317.0
2023-05-05 13:50:00,37.52,37.53,37.51,37.52,82969.0,32.6996,32.7083,32.6908,32.6996,82969.0
2023-05-05 13:55:00,37.52,37.53,37.49,37.52,87003.0,32.6996,32.7083,32.6734,32.6996,87003.0
2023-05-05 14:00:00,37.53,37.54,37.51,37.51,63823.0,32.7083,32.717,32.6908,32.6908,63823.0
2023-05-05 14:05:00,37.52,37.53,37.5,37.52,144970.0,32.6996,32.7083,32.6821,32.6996,144970.0
2023-05-05 14:10:00,37.52,37.53,37.5,37.52,64885.0,32.6996,32.7083,32.6821,32.6996,64885.0
2023-05-05 14:15:00,37.53,37.54,37.5,37.53,97020.0,32.7083,32.717,32.6821,32.7083,97020.0
2023-05-05 14:20:00,37.53,37.57,37.52,37.56,79836.0,32.7083,32.7431,32.6996,32.7344,79836.0
2023-05-05 14:25:00,37.57,37.65,37.57,37.62,108434.0,32.7431,32.8129,32.7431,32.7867,108434.0
2023-05-05 14:30:00,37.62,37.65,37.62,37.63,82540.0,32.7867,32.8129,32.7867,32.7954,82540.0
2023-05-05 14:35:00,37.63,37.68,37.62,37.63,75808.0,32.7954,32.839,32.7867,32.7954,75808.0
2023-05-05 14:40:00,37.64,37.67,37.63,37.66,110350.0,32.8041,32.8303,32.7954,32.8216,110350.0
2023-05-05 14:45:00,37.66,37.72,37.65,37.71,171501.0,32.8216,32.8739,32.8129,32.8651,171501.0
2023-05-05 14:50:00,37.72,37.74,37.7,37.73,75145.0,32.8739,32.8913,32.8564,32.8826,75145.0
2023-05-05 14:55:00,37.73,37.76,37.72,37.75,154715.0,32.8826,32.9087,32.8739,32.9,154715.0
2023-05-05 15:00:00,37.74,37.78,37.72,37.77,80242.0,32.8913,32.9262,32.8739,32.9174,80242.0
2023-05-05 15:05:00,37.76,37.79,37.76,37.79,88184.0,32.9087,32.9349,32.9087,32.9349,88184.0
2023-05-05 15:10:00,37.78,37.79,37.73,37.74,167040.0,32.9262,32.9349,32.8826,32.8913,167040.0
2023-05-05 15:15:00,37.73,37.79,37.73,37.75,89829.0,32.8826,32.9349,32.8826,32.9,89829.0
2023-05-05 15:20:00,37.76,37.78,37.75,37.75,108960.0,32.9087,32.9262,32.9,32.9,108960.0
2023-05-05 15:25:00,37.76,37.76,37.72,37.73,126004.0,32.9087,32.9087,32.8739,32.8826,126004.0
2023-05-05 15:30:00,37.72,37.78,37.71,37.75,184775.0,32.8739,32.9262,32.8651,32.9,184775.0
2023-05-05 15:35:00,37.76,37.76,37.73,37.73,111384.0,32.9087,32.9087,32.8826,32.8826,111384.0
2023-05-05 15:40:00,37.73,37.75,37.71,37.75,140552.0,32.8826,32.9,32.8651,32.9,140552.0
2023-05-05 15:45:00,37.75,37.8,37.74,37.79,307015.0,32.9,32.9436,32.8913,32.9349,307015.0
2023-05-05 15:50:00,37.79,37.83,37.78,37.8,391420.0,32.9349,32.9697,32.9262,32.9436,391420.0
2023-05-05 15:55:00,37.8,37.84,37.79,37.84,1068363.0,32.9436,32.9784,32.9349,32.9784,1068363.0
2023-05-08 09:30:00,37.68,37.68,37.52,37.62,406082.0,32.839,32.839,32.6996,32.7867,406082.0
2023-05-08 09:35:00,37.61,37.68,37.58,37.59,121373.0,32.778,32.839,32.7518,32.7606,121373.0
2023-05-08 09:40:00,37.58,37.62,37.53,37.57,163347.0,32.7518,32.7867,32.7083,32.7431,163347.0
2023-05-08 09:45:00,37.56,37.62,37.53,37.57,193377.0,32.7344,32.7867,32.7083,32.7431,193377.0
2023-05-08 09:50:00,37.56,37.65,37.55,37.64,105019.0,32.7344,32.8129,32.7257,32.8041,105019.0
2023-05-08 09:55:00,37.64,37.68,37.61,37.67,94744.0,32.8041,32.839,32.778,32.8303,94744.0
2023-05-08 10:00:00,37.67,37.68,37.61,37.67,99338.0,32.8303,32.839,32.778,32.8303,99338.0
2023-05-08 10:05:00,37.66,37.67,37.56,37.58,109809.0,32.8216,32.8303,32.7344,32.7518,109809.0
2023-05-08 10:10:00,37.58,37.59,37.53,37.54,169539.0,32.7518,32.7606,32.7083,32.717,169539.0
2023-05-08 10:15:00,37.55,37.56,37.47,37.53,191451.0,32.7257,32.7344,32.656,32.7083,191451.0
2023-05-08 10:20:00,37.52,37.53,37.45,37.47,86208.0,32.6996,32.7083,32.6386,32.656,86208.0
2023-05-08 10:25:00,37.46,37.48,37.44,37.45,67096.0,32.6473,32.6647,32.6298,32.6386,67096.0
2023-05-08 10:30:00,37.45,37.51,37.44,37.5,65258.0,32.6386,32.6908,32.6298,32.6821,65258.0
2023-05-08 10:35:00,37.5,37.52,37.47,37.51,66727.0,32.6821,32.6996,32.656,32.6908,66727.0
2023-05-08 10:40:00,37.5,37.51,37.48,37.5,54879.0,32.6821,32.6908,32.6647,32.6821,54879.0
2023-05-08 10:45:00,37.5,37.53,37.48,37.52,74086.0,32.6821,32.7083,32.6647,32.6996,74086.0
2023-05-08 10:50:00,37.52,37.56,37.52,37.55,78657.0,32.6996,32.7344,32.6996,32.7257,78657.0
2023-05-08 10:55:00,37.55,37.57,37.52,37.55,67199.0,32.7257,32.7431,32.6996,32.7257,67199.0
2023-05-08 11:00:00,37.54,37.58,37.54,37.57,51428.0,32.717,32.7518,32.717,32.7431,51428.0
2023-05-08 11:05:00,37.57,37.6,37.54,37.59,58052.0,32.7431,32.7693,32.717,32.7606,58052.0
2023-05-08 11:10:00,37.59,37.6,37.56,37.56,65441.0,32.7606,32.7693,32.7344,32.7344,65441.0
2023-05-08 11:15:00,37.57,37.59,37.55,37.59,75864.0,32.7431,32.7606,32.7257,32.7606,75864.0
2023-05-08 11:20:00,37.59,37.61,37.57,37.59,90258.0,32.7606,32.778,32.7431,32.7606,90258.0
2023-05-08 11:25:00,37.6,37.6,37.55,37.56,93239.0,32.7693,32.7693,32.7257,32.7344,93239.0
2023-05-08 11:30:00,37.56,37.57,37.54,37.56,63761.0,32.7344,32.7431,32.717,32.7344,63761.0
2023-05-08 11:35:00,37.56,37.63,37.56,37.62,99385.0,32.7344,32.7954,32.7344,32.7867,99385.0
2023-05-08 11:40:00,37.62,37.63,37.57,37.62,55370.0,32.7867,32.7954,32.7431,32.7867,55370.0
2023-05-08 11:45:00,37.62,37.64,37.6,37.62,55598.0,32.7867,32.8041,32.7693,32.7867,55598.0
2023-05-08 11:50:00,37.62,37.62,37.59,37.62,52674.0,32.7867,32.7867,32.7606,32.7867,52674.0
2023-05-08 11:55:00,37.61,37.63,37.6,37.62,50252.0,32.778,32.7954,32.7693,32.7867,50252.0
2023-05-08 12:00:00,37.62,37.64,37.61,37.63,43152.0,32.7867,32.8041,32.778,32.7954,43152.0
2023-05-08 12:05:00,37.62,37.65,37.61,37.65,57224.0,32.7867,32.8129,32.778,32.8129,57224.0
2023-05-08 12:10:00,37.65,37.66,37.59,37.61,83180.0,32.8129,32.8216,32.7606,32.778,83180.0
2023-05-08 12:15:00,37.61,37.7,37.61,37.69,136329.0,32.778,32.8564,32.778,32.8477,136329.0
2023-05-08 12:20:00,37.7,37.7,37.66,37.67,56593.0,32.8564,32.8564,32.8216,32.8303,56593.0
2023-05-08 12:25:00,37.67,37.68,37.64,37.67,69198.0,32.8303,32.839,32.8041,32.8303,69198.0
2023-05-08 12:30:00,37.68,37.69,37.64,37.66,51361.0,32.839,32.8477,32.8041,32.8216,51361.0
2023-05-08 12:35:00,37.66,37.67,37.64,37.64,53770.0,32.8216,32.8303,32.8041,32.8041,53770.0
2023-05-08 12:40:00,37.64,37.64,37.62,37.62,61185.0,32.8041,32.8041,32.7867,32.7867,61185.0
2023-05-08 12:45:00,37.62,37.63,37.6,37.63,45688.0,32.7867,32.7954,32.7693,32.7954,45688.0
2023-05-08 12:50:00,37.62,37.64,37.61,37.63,43646.0,32.7867,32.8041,32.778,32.7954,43646.0
2023-05-08 12:55:00,37.63,37.64,37.6,37.6,51467.0,32.7954,32.8041,32.7693,32.7693,51467.0
2023-05-08 13:00:00,37.61,37.64,37.6,37.63,71053.0,32.778,32.8041,32.7693,32.7954,71053.0
2023-05-08 13:05:00,37.63,37.65,37.61,37.61,92640.0,32.7954,32.8129,32.778,32.778,92640.0
2023-05-08 13:10:00,37.61,37.62,37.6,37.62,28810.0,32.778,32.7867,32.7693,32.7867,28810.0
2023-05-08 13:15:00,37.62,37.63,37.61,37.62,43686.0,32.7867,32.7954,32.778,32.7867,43686.0
2023-05-08 13:20:00,37.61,37.63,37.61,37.63,100401.0,32.778,32.7954,32.778,32.7954,100401.0
2023-05-08 13:25:00,37.63,37.64,37.61,37.62,151264.0,32.7954,32.8041,32.778,32.7867,151264.0
2023-05-08 13:30:00,37.63,37.64,37.62,37.63,63858.0,32.7954,32.8041,32.7867,32.7954,63858.0
2023-05-08 13:35:00,37.63,37.64,37.6,37.64,69498.0,32.7954,32.8041,32.7693,32.8041,69498.0
2023-05-08 13:40:00,37.64,37.71,37.62,37.7,107763.0,32.8041,32.8651,32.7867,32.8564,107763.0
2023-05-08 13:45:00,37.71,37.76,37.71,37.75,155161.0,32.8651,32.9087,32.8651,32.9,155161.0
2023-05-08 13:50:00,37.75,37.75,37.66,37.68,81592.0,32.9,32.9,32.8216,32.839,81592.0
2023-05-08 13:55:00,37.68,37.73,37.68,37.71,84492.0,32.839,32.8826,32.839,32.8651,84492.0
2023-05-08 14:00:00,37.72,37.83,37.72,37.8,344735.0,32.8739,32.9697,32.8739,32.9436,344735.0
2023-05-08 14:05:00,37.8,37.81,37.71,37.76,136627.0,32.9436,32.9523,32.8651,32.9087,136627.0
2023-05-08 14:10:00,37.76,37.77,37.72,37.76,97041.0,32.9087,32.9174,32.8739,32.9087,97041.0
2023-05-08 14:15:00,37.76,37.8,37.75,37.79,120877.0,32.9087,32.9436,32.9,32.9349,120877.0
2023-05-08 14:20:00,37.79,37.82,37.78,37.79,130821.0,32.9349,32.961,32.9262,32.9349,130821.0
2023-05-08 14:25:00,37.79,37.8,37.77,37.8,92718.0,32.9349,32.9436,32.9174,32.9436,92718.0
2023-05-08 14:30:00,37.8,37.8,37.74,37.75,74685.0,32.9436,32.9436,32.8913,32.9,74685.0
2023-05-08 14:35:00,37.75,37.76,37.73,37.73,75997.0,32.9,32.9087,32.8826,32.8826,75997.0
2023-05-08 14:40:00,37.73,37.75,37.72,37.73,114171.0,32.8826,32.9,32.8739,32.8826,114171.0
2023-05-08 14:45:00,37.73,37.76,37.72,37.75,48890.0,32.8826,32.9087,32.8739,32.9,48890.0
2023-05-08 14:50:00,37.76,37.79,37.75,37.77,67469.0,32.9087,32.9349,32.9,32.9174,67469.0
2023-05-08 14:55:00,37.77,37.78,37.76,37.77,39478.0,32.9174,32.9262,32.9087,32.9174,39478.0
2023-05-08 15:00:00,37.77,37.78,37.73,37.77,82807.0,32.9174,32.9262,32.8826,32.9174,82807.0
2023-05-08 15:05:00,37.77,37.8,37.76,37.79,91411.0,32.9174,32.9436,32.9087,32.9349,91411.0
2023-05-08 15:10:00,37.79,37.79,37.76,37.77,85165.0,32.9349,32.9349,32.9087,32.9174,85165.0
2023-05-08 15:15:00,37.77,37.79,37.74,37.79,118404.0,32.9174,32.9349,32.8913,32.9349,118404.0
2023-05-08 15:20:00,37.79,37.79,37.77,37.79,49349.0,32.9349,32.9349,32.9174,32.9349,49349.0
2023-05-08 15:25:00,37.78,37.79,37.74,37.75,100499.0,32.9262,32.9349,32.8913,32.9,100499.0
2023-05-08 15:30:00,37.76,37.81,37.75,37.8,155923.0,32.9087,32.9523,32.9,32.9436,155923.0
2023-05-08 15:35:00,37.8,37.84,37.8,37.84,97387.0,32.9436,32.9784,32.9436,32.9784,97387.0
2023-05-08 15:40:00,37.84,37.87,37.83,37.87,166036.0,32.9784,33.0046,32.9697,33.0046,166036.0
2023-05-08 15:45:00,37.86,37.9,37.86,37.9,201062.0,32.9959,33.0307,32.9959,33.0307,201062.0
2023-05-08 15:50:00,37.9,37.91,37.85,37.86,269038.0,33.0307,33.0395,32.9872,32.9959,269038.0
2023-05-08 15:55:00,37.86,37.87,37.82,37.84,472873.0,32.9959,33.0046,32.961,32.9784,472873.0
2023-05-09 09:30:00,37.82,37.82,37.51,37.66,476899.0,32.961,32.961,32.6908,32.8216,476899.0
2023-05-09 09:35:00,37.67,37.68,37.54,37.55,125106.0,32.8303,32.839,32.717,32.7257,125106.0
2023-05-09 09:40:00,37.55,37.59,37.48,37.57,164160.0,32.7257,32.7606,32.6647,32.7431,164160.0
2023-05-09 09:45:00,37.56,37.6,37.53,37.59,102907.0,32.7344,32.7693,32.7083,32.7606,102907.0
2023-05-09 09:50:00,37.6,37.63,37.57,37.6,81464.0,32.7693,32.7954,32.7431,32.7693,81464.0
2023-05-09 09:55:00,37.6,37.6,37.49,37.51,139394.0,32.7693,32.7693,32.6734,32.6908,139394.0
2023-05-09 10:00:00,37.51,37.56,37.48,37.54,126595.0,32.6908,32.7344,32.6647,32.717,126595.0
2023-05-09 10:05:00,37.54,37.55,37.46,37.51,93469.0,32.717,32.7257,32.6473,32.6908,93469.0
2023-05-09 10:10:00,37.5,37.56,37.5,37.54,67810.0,32.6821,32.7344,32.6821,32.717,67810.0
2023-05-09 10:15:00,37.53,37.55,37.51,37.55,117138.0,32.7083,32.7257,32.6908,32.7257,117138.0
2023-05-09 10:20:00,37.55,37.58,37.5,37.58,113582.0,32.7257,32.7518,32.6821,32.7518,113582.0
2023-05-09 10:25:00,37.58,37.59,37.55,37.57,67596.0,32.7518,32.7606,32.7257,32.7431,67596.0
2023-05-09 10:30:00,37.57,37.59,37.5,37.51,79520.0,32.7431,32.7606,32.6821,32.6908,79520.0
2023-05-09 10:35:00,37.51,37.53,37.47,37.52,88863.0,32.6908,32.7083,32.656,32.6996,88863.0
2023-05-09 10:40:00,37.52,37.56,37.5,37.55,135539.0,32.6996,32.7344,32.6821,32.7257,135539.0
2023-05-09 10:45:00,37.56,37.57,37.49,37.51,99808.0,32.7344,32.7431,32.6734,32.6908,99808.0
2023-05-09 10:50:00,37.51,37.54,37.49,37.54,95859.0,32.6908,32.717,32.6734,32.717,95859.0
2023-05-09 10:55:00,37.54,37.56,37.5,37.52,92697.0,32.717,32.7344,32.6821,32.6996,92697.0
2023-05-09 11:00:00,37.53,37.55,37.49,37.51,106230.0,32.7083,32.7257,32.6734,32.6908,106230.0
2023-05-09 11:05:00,37.51,37.55,37.5,37.55,89689.0,32.6908,32.7257,32.6821,32.7257,89689.0
2023-05-09 11:10:00,37.55,37.56,37.53,37.55,65568.0,32.7257,32.7344,32.7083,32.7257,65568.0
2023-05-09 11:15:00,37.54,37.56,37.53,37.53,66821.0,32.717,32.7344,32.7083,32.7083,66821.0
2023-05-09 11:20:00,37.54,37.54,37.5,37.52,55597.0,32.717,32.717,32.6821,32.6996,55597.0
2023-05-09 11:25:00,37.52,37.52,37.5,37.5,61186.0,32.6996,32.6996,32.6821,32.6821,61186.0
2023-05-09 11:30:00,37.51,37.55,37.48,37.55,125821.0,32.6908,32.7257,32.6647,32.7257,125821.0
2023-05-09 11:35:00,37.54,37.55,37.48,37.48,76020.0,32.717,32.7257,32.6647,32.6647,76020.0
2023-05-09 11:40:00,37.49,37.49,37.43,37.44,142083.0,32.6734,32.6734,32.6211,32.6298,142083.0
2023-05-09 11:45:00,37.44,37.47,37.43,37.47,64727.0,32.6298,32.656,32.6211,32.656,64727.0
2023-05-09 11:50:00,37.47,37.48,37.43,37.44,72350.0,32.656,32.6647,32.6211,32.6298,72350.0
2023-05-09 11:55:00,37.44,37.48,37.43,37.46,62557.0,32.6298,32.6647,32.6211,32.6473,62557.0
2023-05-09 12:00:00,37.46,37.47,37.44,37.46,52403.0,32.6473,32.656,32.6298,32.6473,52403.0
2023-05-09 12:05:00,37.46,37.48,37.45,37.47,99965.0,32.6473,32.6647,32.6386,32.656,99965.0
2023-05-09 12:10:00,37.47,37.5,37.46,37.48,70477.0,32.656,32.6821,32.6473,32.6647,70477.0
2023-05-09 12:15:00,37.48,37.51,37.48,37.49,59009.0,32.6647,32.6908,32.6647,32.6734,59009.0
2023-05-09 12:20:00,37.5,37.51,37.48,37.5,46944.0,32.6821,32.6908,32.6647,32.6821,46944.0
2023-05-09 12:25:00,37.5,37.52,37.49,37.5,56188.0,32.6821,32.6996,32.6734,32.6821,56188.0
2023-05-09 12:30:00,37.5,37.53,37.5,37.52,52841.0,32.6821,32.7083,32.6821,32.6996,52841.0
2023-05-09 12:35:00,37.53,37.55,37.52,37.52,52017.0,32.7083,32.7257,32.6996,32.6996,52017.0
2023-05-09 12:40:00,37.52,37.53,37.51,37.52,41252.0,32.6996,32.7083,32.6908,32.6996,41252.0
2023-05-09 12:45:00,37.52,37.53,37.5,37.52,48929.0,32.6996,32.7083,32.6821,32.6996,48929.0
2023-05-09 12:50:00,37.52,37.53,37.51,37.52,37156.0,32.6996,32.7083,32.6908,32.6996,37156.0
2023-05-09 12:55:00,37.53,37.55,37.52,37.54,57487.0,32.7083,32.7257,32.6996,32.717,57487.0
2023-05-09 13:00:00,37.54,37.57,37.54,37.56,63936.0,32.717,32.7431,32.717,32.7344,63936.0
2023-05-09 13:05:00,37.57,37.58,37.56,37.57,45887.0,32.7431,32.7518,32.7344,32.7431,45887.0
2023-05-09 13:10:00,37.57,37.58,37.54,37.55,52913.0,32.7431,32.7518,32.717,32.7257,52913.0
2023-05-09 13:15:00,37.55,37.6,37.54,37.58,57628.0,32.7257,32.7693,32.717,32.7518,57628.0
2023-05-09 13:20:00,37.59,37.6,37.58,37.59,48538.0,32.7606,32.7693,32.7518,32.7606,48538.0
2023-05-09 13:25:00,37.59,37.62,37.58,37.62,90040.0,32.7606,32.7867,32.7518,32.7867,90040.0
2023-05-09 13:30:00,37.62,37.63,37.6,37.61,80718.0,32.7867,32.7954,32.7693,32.778,80718.0
2023-05-09 13:35:00,37.61,37.62,37.6,37.62,53066.0,32.778,32.7867,32.7693,32.7867,53066.0
2023-05-09 13:40:00,37.61,37.63,37.61,37.63,41838.0,32.778,32.7954,32.778,32.7954,41838.0
2023-05-09 13:45:00,37.62,37.64,37.61,37.64,63612.0,32.7867,32.8041,32.778,32.8041,63612.0
2023-05-09 13:50:00,37.64,37.66,37.62,37.65,60517.0,32.8041,32.8216,32.7867,32.8129,60517.0
2023-05-09 13:55:00,37.65,37.65,37.63,37.64,42327.0,32.8129,32.8129,32.7954,32.8041,42327.0
2023-05-09 14:00:00,37.64,37.69,37.63,37.68,172794.0,32.8041,32.8477,32.7954,32.839,172794.0
2023-05-09 14:05:00,37.68,37.69,37.66,37.68,228860.0,32.839,32.8477,32.8216,32.839,228860.0
2023-05-09 14:10:00,37.68,37.71,37.68,37.71,401001.0,32.839,32.8651,32.839,32.8651,401001.0
2023-05-09 14:15:00,37.7,37.73,37.7,37.71,99256.0,32.8564,32.8826,32.8564,32.8651,99256.0
2023-05-09 14:20:00,37.7,37.71,37.6,37.61,120181.0,32.8564,32.8651,32.7693,32.778,120181.0
2023-05-09 14:25:00,37.61,37.66,37.6,37.65,101687.0,32.778,32.8216,32.7693,32.8129,101687.0
2023-05-09 14:30:00,37.64,37.65,37.6,37.61,45187.0,32.8041,32.8129,32.7693,32.778,45187.0
2023-05-09 14:35:00,37.61,37.63,37.59,37.63,45393.0,32.778,32.7954,32.7606,32.7954,45393.0
2023-05-09 14:40:00,37.63,37.68,37.62,37.67,91572.0,32.7954,32.839,32.7867,32.8303,91572.0
2023-05-09 14:45:00,37.67,37.67,37.65,37.66,84613.0,32.8303,32.8303,32.8129,32.8216,84613.0
2023-05-09 14:50:00,37.66,37.67,37.61,37.61,71151.0,32.8216,32.8303,32.778,32.778,71151.0
2023-05-09 14:55:00,37.61,37.66,37.61,37.65,105175.0,32.778,32.8216,32.778,32.8129,105175.0
2023-05-09 15:00:00,37.65,37.65,37.61,37.64,121900.0,32.8129,32.8129,32.778,32.8041,121900.0
2023-05-09 15:05:00,37.64,37.68,37.63,37.68,86557.0,32.8041,32.839,32.7954,32.839,86557.0
2023-05-09 15:10:00,37.68,37.69,37.64,37.65,114527.0,32.839,32.8477,32.8041,32.8129,114527.0
2023-05-09 15:15:00,37.65,37.67,37.64,37.65,64399.0,32.8129,32.8303,32.8041,32.8129,64399.0
2023-05-09 15:20:00,37.65,37.66,37.63,37.66,76498.0,32.8129,32.8216,32.7954,32.8216,76498.0
2023-05-09 15:25:00,37.66,37.66,37.64,37.65,69259.0,32.8216,32.8216,32.8041,32.8129,69259.0
2023-05-09 15:30:00,37.65,37.67,37.63,37.66,105246.0,32.8129,32.8303,32.7954,32.8216,105246.0
2023-05-09 15:35:00,37.65,37.66,37.63,37.64,75354.0,32.8129,32.8216,32.7954,32.8041,75354.0
2023-05-09 15:40:00,37.64,37.67,37.63,37.65,170619.0,32.8041,32.8303,32.7954,32.8129,170619.0
2023-05-09 15:45:00,37.65,37.66,37.63,37.63,160171.0,32.8129,32.8216,32.7954,32.7954,160171.0
2023-05-09 15:50:00,37.63,37.64,37.59,37.59,254598.0,32.7954,32.8041,32.7606,32.7606,254598.0
2023-05-09 15:55:00,37.59,37.61,37.57,37.57,505443.0,32.7606,32.778,32.7431,32.7431,505443.0
2023-05-10 09:30:00,37.81,37.83,37.62,37.62,520726.0,32.9523,32.9697,32.7867,32.7867,520726.0
2023-05-10 09:35:00,37.63,37.63,37.48,37.5,197732.0,32.7954,32.7954,32.6647,32.6821,197732.0
2023-05-10 09:40:00,37.51,37.54,37.45,37.47,136006.0,32.6908,32.717,32.6386,32.656,136006.0
2023-05-10 09:45:00,37.48,37.5,37.41,37.42,117057.0,32.6647,32.6821,32.6037,32.6124,117057.0
2023-05-10 09:50:00,37.42,37.56,37.41,37.52,191090.0,32.6124,32.7344,32.6037,32.6996,191090.0
2023-05-10 09:55:00,37.52,37.59,37.49,37.56,293966.0,32.6996,32.7606,32.6734,32.7344,293966.0
2023-05-10 10:00:00,37.57,37.66,37.56,37.64,286523.0,32.7431,32.8216,32.7344,32.8041,286523.0
2023-05-10 10:05:00,37.65,37.66,37.6,37.61,190656.0,32.8129,32.8216,32.7693,32.778,190656.0
2023-05-10 10:10:00,37.6,37.62,37.55,37.55,100455.0,32.7693,32.7867,32.7257,32.7257,100455.0
2023-05-10 10:15:00,37.55,37.57,37.5,37.51,163107.0,32.7257,32.7431,32.6821,32.6908,163107.0
2023-05-10 10:20:00,37.5,37.51,37.42,37.44,229155.0,32.6821,32.6908,32.6124,32.6298,229155.0
2023-05-10 10:25:00,37.44,37.48,37.42,37.45,91847.0,32.6298,32.6647,32.6124,32.6386,91847.0
2023-05-10 10:30:00,37.45,37.47,37.43,37.44,88637.0,32.6386,32.656,32.6211,32.6298,88637.0
2023-05-10 10:35:00,37.43,37.46,37.41,37.43,75796.0,32.6211,32.6473,32.6037,32.6211,75796.0
2023-05-10 10:40:00,37.43,37.45,37.35,37.37,165591.0,32.6211,32.6386,32.5514,32.5688,165591.0
2023-05-10 10:45:00,37.36,37.41,37.32,37.35,121231.0,32.5601,32.6037,32.5253,32.5514,121231.0
2023-05-10 10:50:00,37.36,37.42,37.32,37.42,115722.0,32.5601,32.6124,32.5253,32.6124,115722.0
2023-05-10 10:55:00,37.42,37.46,37.4,37.43,118280.0,32.6124,32.6473,32.595,32.6211,118280.0
2023-05-10 11:00:00,37.43,37.47,37.42,37.45,57055.0,32.6211,32.656,32.6124,32.6386,57055.0
2023-05-10 11:05:00,37.45,37.47,37.42,37.43,47780.0,32.6386,32.656,32.6124,32.6211,47780.0
2023-05-10 11:10:00,37.43,37.48,37.42,37.46,70894.0,32.6211,32.6647,32.6124,32.6473,70894.0
2023-05-10 11:15:00,37.47,37.48,37.46,37.48,39939.0,32.656,32.6647,32.6473,32.6647,39939.0
2023-05-10 11:20:00,37.47,37.51,37.46,37.48,68657.0,32.656,32.6908,32.6473,32.6647,68657.0
2023-05-10 11:25:00,37.49,37.52,37.47,37.52,109389.0,32.6734,32.6996,32.656,32.6996,109389.0
2023-05-10 11:30:00,37.51,37.51,37.47,37.5,130723.0,32.6908,32.6908,32.656,32.6821,130723.0
2023-05-10 11:35:00,37.5,37.51,37.45,37.46,45535.0,32.6821,32.6908,32.6386,32.6473,45535.0
2023-05-10 11:40:00,37.46,37.5,37.46,37.47,45100.0,32.6473,32.6821,32.6473,32.656,45100.0
2023-05-10 11:45:00,37.47,37.47,37.42,37.43,70669.0,32.656,32.656,32.6124,32.6211,70669.0
2023-05-10 11:50:00,37.44,37.45,37.43,37.45,55064.0,32.6298,32.6386,32.6211,32.6386,55064.0
2023-05-10 11:55:00,37.45,37.45,37.39,37.42,159144.0,32.6386,32.6386,32.5863,32.6124,159144.0
2023-05-10 12:00:00,37.41,37.42,37.36,37.37,99855.0,32.6037,32.6124,32.5601,32.5688,99855.0
2023-05-10 12:05:00,37.37,37.4,37.35,37.38,91264.0,32.5688,32.595,32.5514,32.5775,91264.0
2023-05-10 12:10:00,37.38,37.4,37.35,37.36,39684.0,32.5775,32.595,32.5514,32.5601,39684.0
2023-05-10 12:15:00,37.36,37.38,37.35,37.38,52833.0,32.5601,32.5775,32.5514,32.5775,52833.0
2023-05-10 12:20:00,37.38,37.42,37.35,37.42,117442.0,32.5775,32.6124,32.5514,32.6124,117442.0
2023-05-10 12:25:00,37.42,37.44,37.38,37.4,65869.0,32.6124,32.6298,32.5775,32.595,65869.0
2023-05-10 12:30:00,37.4,37.4,37.36,37.36,97600.0,32.595,32.595,32.5601,32.5601,97600.0
2023-05-10 12:35:00,37.36,37.37,37.33,37.34,62081.0,32.5601,32.5688,32.534,32.5427,62081.0
2023-05-10 12:40:00,37.34,37.38,37.34,37.38,52811.0,32.5427,32.5775,32.5427,32.5775,52811.0
2023-05-10 12:45:00,37.38,37.4,37.36,37.38,67066.0,32.5775,32.595,32.5601,32.5775,67066.0
2023-05-10 12:50:00,37.37,37.39,37.36,37.39,96565.0,32.5688,32.5863,32.5601,32.5863,96565.0
2023-05-10 12:55:00,37.39,37.39,37.34,37.36,84668.0,32.5863,32.5863,32.5427,32.5601,84668.0
2023-05-10 13:00:00,37.36,37.37,37.34,37.34,54011.0,32.5601,32.5688,32.5427,32.5427,54011.0
2023-05-10 13:05:00,37.34,37.36,37.33,37.35,46522.0,32.5427,32.5601,32.534,32.5514,46522.0
2023-05-10 13:10:00,37.36,37.36,37.33,37.35,85828.0,32.5601,32.5601,32.534,32.5514,85828.0
2023-05-10 13:15:00,37.34,37.35,37.33,37.34,43403.0,32.5427,32.5514,32.534,32.5427,43403.0
2023-05-10 13:20:00,37.34,37.36,37.32,37.33,84528.0,32.5427,32.5601,32.5253,32.534,84528.0
2023-05-10 13:25:00,37.32,37.35,37.29,37.34,151176.0,32.5253,32.5514,32.4991,32.5427,151176.0
2023-05-10 13:30:00,37.34,37.38,37.33,37.35,193343.0,32.5427,32.5775,32.534,32.5514,193343.0
2023-05-10 13:35:00,37.35,37.36,37.3,37.33,203821.0,32.5514,32.5601,32.5078,32.534,203821.0
2023-05-10 13:40:00,37.33,37.34,37.29,37.33,89773.0,32.534,32.5427,32.4991,32.534,89773.0
2023-05-10 13:45:00,37.33,37.39,37.31,37.39,68775.0,32.534,32.5863,32.5165,32.5863,68775.0
2023-05-10 13:50:00,37.39,37.4,37.36,37.39,58402.0,32.5863,32.595,32.5601,32.5863,58402.0
2023-05-10 13:55:00,37.39,37.4,37.38,37.4,48132.0,32.5863,32.595,32.5775,32.595,48132.0
2023-05-10 14:00:00,37.4,37.42,37.4,37.4,62222.0,32.595,32.6124,32.595,32.595,62222.0
2023-05-10 14:05:00,37.41,37.44,37.41,37.43,57742.0,32.6037,32.6298,32.6037,32.6211,57742.0
2023-05-10 14:10:00,37.43,37.46,37.43,37.46,53621.0,32.6211,32.6473,32.6211,32.6473,53621.0
2023-05-10 14:15:00,37.45,37.47,37.43,37.43,100661.0,32.6386,32.656,32.6211,32.6211,100661.0
2023-05-10 14:20:00,37.43,37.43,37.4,37.41,58060.0,32.6211,32.6211,32.595,32.6037,58060.0
2023-05-10 14:25:00,37.41,37.45,37.41,37.43,50235.0,32.6037,32.6386,32.6037,32.6211,50235.0
2023-05-10 14:30:00,37.43,37.47,37.42,37.47,70735.0,32.6211,32.656,32.6124,32.656,70735.0
2023-05-10 14:35:00,37.47,37.49,37.46,37.47,88218.0,32.656,32.6734,32.6473,32.656,88218.0
2023-05-10 14:40:00,37.47,37.51,37.46,37.5,71830.0,32.656,32.6908,32.6473,32.6821,71830.0
2023-05-10 14:45:00,37.5,37.51,37.48,37.49,66687.0,32.6821,32.6908,32.6647,32.6734,66687.0
2023-05-10 14:50:00,37.48,37.53,37.48,37.51,66887.0,32.6647,32.7083,32.6647,32.6908,66887.0
2023-05-10 14:55:00,37.51,37.53,37.49,37.52,64524.0,32.6908,32.7083,32.6734,32.6996,64524.0
2023-05-10 15:00:00,37.53,37.53,37.49,37.49,92850.0,32.7083,32.7083,32.6734,32.6734,92850.0
2023-05-10 15:05:00,37.5,37.54,37.49,37.53,84552.0,32.6821,32.717,32.6734,32.7083,84552.0
2023-05-10 15:10:00,37.54,37.57,37.54,37.55,110030.0,32.717,32.7431,32.717,32.7257,110030.0
2023-05-10 15:15:00,37.56,37.59,37.54,37.59,61974.0,32.7344,32.7606,32.717,32.7606,61974.0
2023-05-10 15:20:00,37.59,37.64,37.59,37.62,156443.0,32.7606,32.8041,32.7606,32.7867,156443.0
2023-05-10 15:25:00,37.62,37.65,37.61,37.64,100124.0,32.7867,32.8129,32.778,32.8041,100124.0
2023-05-10 15:30:00,37.64,37.69,37.63,37.68,313154.0,32.8041,32.8477,32.7954,32.839,313154.0
2023-05-10 15:35:00,37.67,37.67,37.63,37.65,105167.0,32.8303,32.8303,32.7954,32.8129,105167.0
2023-05-10 15:40:00,37.65,37.67,37.62,37.62,158940.0,32.8129,32.8303,32.7867,32.7867,158940.0
2023-05-10 15:45:00,37.62,37.65,37.6,37.64,227521.0,32.7867,32.8129,32.7693,32.8041,227521.0
2023-05-10 15:50:00,37.63,37.64,37.58,37.63,253077.0,32.7954,32.8041,32.7518,32.7954,253077.0
2023-05-10 15:55:00,37.63,37.64,37.6,37.62,441429.0,32.7954,32.8041,32.7693,32.7867,441429.0
2023-05-11 09:30:00,37.41,37.52,37.38,37.4,493778.0,32.6037,32.6996,32.5775,32.595,493778.0
2023-05-11 09:35:00,37.41,37.49,37.37,37.47,111807.0,32.6037,32.6734,32.5688,32.656,111807.0
2023-05-11 09:40:00,37.47,37.57,37.47,37.49,97397.0,32.656,32.7431,32.656,32.6734,97397.0
2023-05-11 09:45:00,37.5,37.51,37.41,37.41,91085.0,32.6821,32.6908,32.6037,32.6037,91085.0
2023-05-11 09:50:00,37.41,37.48,37.36,37.41,151662.0,32.6037,32.6647,32.5601,32.6037,151662.0
2023-05-11 09:55:00,37.42,37.44,37.37,37.38,83358.0,32.6124,32.6298,32.5688,32.5775,83358.0
2023-05-11 10:00:00,37.37,37.4,37.33,37.37,120070.0,32.5688,32.595,32.534,32.5688,120070.0
2023-05-11 10:05:00,37.37,37.38,37.32,37.35,127986.0,32.5688,32.5775,32.5253,32.5514,127986.0
2023-05-11 10:10:00,37.34,37.42,37.34,37.41,48555.0,32.5427,32.6124,32.5427,32.6037,48555.0
2023-05-11 10:15:00,37.41,37.45,37.4,37.44,69476.0,32.6037,32.6386,32.595,32.6298,69476.0
2023-05-11 10:20:00,37.43,37.44,37.38,37.44,70420.0,32.6211,32.6298,32.5775,32.6298,70420.0
2023-05-11 10:25:00,37.44,37.48,37.42,37.47,53998.0,32.6298,32.6647,32.6124,32.656,53998.0
2023-05-11 10:30:00,37.47,37.52,37.46,37.51,73966.0,32.656,32.6996,32.6473,32.6908,73966.0
2023-05-11 10:35:00,37.5,37.52,37.47,37.48,77643.0,32.6821,32.6996,32.656,32.6647,77643.0
2023-05-11 10:40:00,37.48,37.52,37.47,37.51,90521.0,32.6647,32.6996,32.656,32.6908,90521.0
2023-05-11 10:45:00,37.5,37.58,37.48,37.55,156795.0,32.6821,32.7518,32.6647,32.7257,156795.0
2023-05-11 10:50:00,37.54,37.56,37.51,37.54,42947.0,32.717,32.7344,32.6908,32.717,42947.0
2023-05-11 10:55:00,37.54,37.58,37.54,37.56,128008.0,32.717,32.7518,32.717,32.7344,128008.0
2023-05-11 11:00:00,37.56,37.58,37.55,37.55,134060.0,32.7344,32.7518,32.7257,32.7257,134060.0
2023-05-11 11:05:00,37.55,37.57,37.54,37.57,95291.0,32.7257,32.7431,32.717,32.7431,95291.0
2023-05-11 11:10:00,37.57,37.59,37.55,37.57,91976.0,32.7431,32.7606,32.7257,32.7431,91976.0
2023-05-11 11:15:00,37.57,37.59,37.51,37.52,68302.0,32.7431,32.7606,32.6908,32.6996,68302.0
2023-05-11 11:20:00,37.51,37.52,37.48,37.5,77444.0,32.6908,32.6996,32.6647,32.6821,77444.0
2023-05-11 11:25:00,37.5,37.52,37.49,37.51,88901.0,32.6821,32.6996,32.6734,32.6908,88901.0
2023-05-11 11:30:00,37.51,37.55,37.44,37.47,183519.0,32.6908,32.7257,32.6298,32.656,183519.0
2023-05-11 11:35:00,37.47,37.52,37.45,37.45,87986.0,32.656,32.6996,32.6386,32.6386,87986.0
2023-05-11 11:40:00,37.45,37.51,37.43,37.51,104444.0,32.6386,32.6908,32.6211,32.6908,104444.0
2023-05-11 11:45:00,37.51,37.51,37.47,37.51,58948.0,32.6908,32.6908,32.656,32.6908,58948.0
2023-05-11 11:50:00,37.5,37.57,37.49,37.56,49784.0,32.6821,32.7431,32.6734,32.7344,49784.0
2023-05-11 11:55:00,37.57,37.57,37.5,37.51,63510.0,32.7431,32.7431,32.6821,32.6908,63510.0
2023-05-11 12:00:00,37.51,37.54,37.5,37.52,48077.0,32.6908,32.717,32.6821,32.6996,48077.0
2023-05-11 12:05:00,37.53,37.57,37.52,37.54,60350.0,32.7083,32.7431,32.6996,32.717,60350.0
2023-05-11 12:10:00,37.54,37.54,37.51,37.53,66847.0,32.717,32.717,32.6908,32.7083,66847.0
2023-05-11 12:15:00,37.53,37.53,37.47,37.52,85907.0,32.7083,32.7083,32.656,32.6996,85907.0
2023-05-11 12:20:00,37.53,37.58,37.52,37.57,55097.0,32.7083,32.7518,32.6996,32.7431,55097.0
2023-05-11 12:25:00,37.57,37.58,37.52,37.55,59988.0,32.7431,32.7518,32.6996,32.7257,59988.0
2023-05-11 12:30:00,37.55,37.55,37.51,37.52,65221.0,32.7257,32.7257,32.6908,32.6996,65221.0
2023-05-11 12:35:00,37.52,37.54,37.51,37.54,37847.0,32.6996,32.717,32.6908,32.717,37847.0
2023-05-11 12:40:00,37.53,37.54,37.5,37.53,79982.0,32.7083,32.717,32.6821,32.7083,79982.0
2023-05-11 12:45:00,37.54,37.55,37.52,37.54,35334.0,32.717,32.7257,32.6996,32.717,35334.0
2023-05-11 12:50:00,37.54,37.57,37.52,37.54,48865.0,32.717,32.7431,32.6996,32.717,48865.0
2023-05-11 12:55:00,37.54,37.55,37.53,37.55,37131.0,32.717,32.7257,32.7083,32.7257,37131.0
2023-05-11 13:00:00,37.55,37.55,37.51,37.53,33980.0,32.7257,32.7257,32.6908,32.7083,33980.0
2023-05-11 13:05:00,37.54,37.56,37.52,37.55,51166.0,32.717,32.7344,32.6996,32.7257,51166.0
2023-05-11 13:10:00,37.55,37.56,37.52,37.54,34712.0,32.7257,32.7344,32.6996,32.717,34712.0
2023-05-11 13:15:00,37.54,37.57,37.53,37.56,70501.0,32.717,32.7431,32.7083,32.7344,70501.0
2023-05-11 13:20:00,37.56,37.57,37.52,37.52,89040.0,32.7344,32.7431,32.6996,32.6996,89040.0
2023-05-11 13:25:00,37.52,37.54,37.51,37.52,60083.0,32.6996,32.717,32.6908,32.6996,60083.0
2023-05-11 13:30:00,37.52,37.53,37.5,37.52,58590.0,32.6996,32.7083,32.6821,32.6996,58590.0
2023-05-11 13:35:00,37.53,37.56,37.52,37.55,32814.0,32.7083,32.7344,32.6996,32.7257,32814.0
2023-05-11 13:40:00,37.55,37.56,37.48,37.48,78650.0,32.7257,32.7344,32.6647,32.6647,78650.0
2023-05-11 13:45:00,37.48,37.49,37.41,37.42,66765.0,32.6647,32.6734,32.6037,32.6124,66765.0
2023-05-11 13:50:00,37.41,37.47,37.41,37.47,47629.0,32.6037,32.656,32.6037,32.656,47629.0
2023-05-11 13:55:00,37.47,37.49,37.46,37.48,48376.0,32.656,32.6734,32.6473,32.6647,48376.0
2023-05-11 14:00:00,37.49,37.49,37.46,37.47,59354.0,32.6734,32.6734,32.6473,32.656,59354.0
2023-05-11 14:05:00,37.48,37.49,37.47,37.49,48687.0,32.6647,32.6734,32.656,32.6734,48687.0
2023-05-11 14:10:00,37.49,37.5,37.46,37.47,47395.0,32.6734,32.6821,32.6473,32.656,47395.0
2023-05-11 14:15:00,37.47,37.47,37.45,37.45,49397.0,32.656,32.656,32.6386,32.6386,49397.0
2023-05-11 14:20:00,37.45,37.48,37.43,37.47,62580.0,32.6386,32.6647,32.6211,32.656,62580.0
2023-05-11 14:25:00,37.47,37.49,37.47,37.47,51375.0,32.656,32.6734,32.656,32.656,51375.0
2023-05-11 14:30:00,37.47,37.48,37.45,37.47,36405.0,32.656,32.6647,32.6386,32.656,36405.0
2023-05-11 14:35:00,37.47,37.5,37.46,37.49,63849.0,32.656,32.6821,32.6473,32.6734,63849.0
2023-05-11 14:40:00,37.5,37.53,37.5,37.52,111788.0,32.6821,32.7083,32.6821,32.6996,111788.0
2023-05-11 14:45:00,37.52,37.53,37.5,37.51,63478.0,32.6996,32.7083,32.6821,32.6908,63478.0
2023-05-11 14:50:00,37.51,37.52,37.48,37.49,77932.0,32.6908,32.6996,32.6647,32.6734,77932.0
2023-05-11 14:55:00,37.5,37.53,37.48,37.52,59074.0,32.6821,32.7083,32.6647,32.6996,59074.0
2023-05-11 15:00:00,37.52,37.55,37.51,37.54,48295.0,32.6996,32.7257,32.6908,32.717,48295.0
2023-05-11 15:05:00,37.53,37.56,37.52,37.56,63476.0,32.7083,32.7344,32.6996,32.7344,63476.0
2023-05-11 15:10:00,37.55,37.56,37.54,37.55,36976.0,32.7257,32.7344,32.717,32.7257,36976.0
2023-05-11 15:15:00,37.55,37.56,37.52,37.54,82894.0,32.7257,32.7344,32.6996,32.717,82894.0
2023-05-11 15:20:00,37.54,37.56,37.53,37.55,110878.0,32.717,32.7344,32.7083,32.7257,110878.0
2023-05-11 15:25:00,37.55,37.56,37.53,37.55,84670.0,32.7257,32.7344,32.7083,32.7257,84670.0
2023-05-11 15:30:00,37.54,37.55,37.52,37.55,110381.0,32.717,32.7257,32.6996,32.7257,110381.0
2023-05-11 15:35:00,37.55,37.55,37.53,37.55,89189.0,32.7257,32.7257,32.7083,32.7257,89189.0
2023-05-11 15:40:00,37.55,37.57,37.52,37.57,132060.0,32.7257,32.7431,32.6996,32.7431,132060.0
2023-05-11 15:45:00,37.57,37.64,37.56,37.62,483513.0,32.7431,32.8041,32.7344,32.7867,483513.0
2023-05-11 15:50:00,37.61,37.63,37.59,37.61,228854.0,32.778,32.7954,32.7606,32.778,228854.0
2023-05-11 15:55:00,37.61,37.62,37.58,37.58,471145.0,32.778,32.7867,32.7518,32.7518,471145.0
2023-05-12 09:30:00,37.64,37.68,37.56,37.6,340208.0,32.8041,32.839,32.7344,32.7693,340208.0
2023-05-12 09:35:00,37.6,37.64,37.57,37.61,71652.0,32.7693,32.8041,32.7431,32.778,71652.0
2023-05-12 09:40:00,37.62,37.64,37.61,37.63,57467.0,32.7867,32.8041,32.778,32.7954,57467.0
2023-05-12 09:45:00,37.63,37.65,37.55,37.59,97996.0,32.7954,32.8129,32.7257,32.7606,97996.0
2023-05-12 09:50:00,37.59,37.64,37.58,37.6,75287.0,32.7606,32.8041,32.7518,32.7693,75287.0
2023-05-12 09:55:00,37.61,37.64,37.6,37.61,138442.0,32.778,32.8041,32.7693,32.778,138442.0
2023-05-12 10:00:00,37.6,37.64,37.58,37.62,106562.0,32.7693,32.8041,32.7518,32.7867,106562.0
2023-05-12 10:05:00,37.63,37.7,37.62,37.68,133874.0,32.7954,32.8564,32.7867,32.839,133874.0
2023-05-12 10:10:00,37.69,37.75,37.67,37.72,150317.0,32.8477,32.9,32.8303,32.8739,150317.0
2023-05-12 10:15:00,37.72,37.72,37.65,37.69,88121.0,32.8739,32.8739,32.8129,32.8477,88121.0
2023-05-12 10:20:00,37.69,37.71,37.66,37.7,80370.0,32.8477,32.8651,32.8216,32.8564,80370.0
2023-05-12 10:25:00,37.7,37.72,37.68,37.69,106158.0,32.8564,32.8739,32.839,32.8477,106158.0
2023-05-12 10:30:00,37.69,37.71,37.65,37.65,87513.0,32.8477,32.8651,32.8129,32.8129,87513.0
2023-05-12 10:35:00,37.65,37.65,37.61,37.63,93469.0,32.8129,32.8129,32.778,32.7954,93469.0
2023-05-12 10:40:00,37.63,37.66,37.61,37.64,66699.0,32.7954,32.8216,32.778,32.8041,66699.0
2023-05-12 10:45:00,37.64,37.65,37.61,37.65,63241.0,32.8041,32.8129,32.778,32.8129,63241.0
2023-05-12 10:50:00,37.65,37.65,37.62,37.65,60048.0,32.8129,32.8129,32.7867,32.8129,60048.0
2023-05-12 10:55:00,37.65,37.67,37.63,37.66,69684.0,32.8129,32.8303,32.7954,32.8216,69684.0
2023-05-12 11:00:00,37.66,37.66,37.58,37.59,115299.0,32.8216,32.8216,32.7518,32.7606,115299.0
2023-05-12 11:05:00,37.59,37.62,37.58,37.6,84349.0,32.7606,32.7867,32.7518,32.7693,84349.0
2023-05-12 11:10:00,37.61,37.61,37.54,37.55,78246.0,32.778,32.778,32.717,32.7257,78246.0
2023-05-12 11:15:00,37.56,37.56,37.51,37.54,120760.0,32.7344,32.7344,32.6908,32.717,120760.0
2023-05-12 11:20:00,37.54,37.59,37.53,37.57,88809.0,32.717,32.7606,32.7083,32.7431,88809.0
2023-05-12 11:25:00,37.57,37.6,37.55,37.58,116298.0,32.7431,32.7693,32.7257,32.7518,116298.0
2023-05-12 11:30:00,37.58,37.64,37.57,37.63,75247.0,32.7518,32.8041,32.7431,32.7954,75247.0
2023-05-12 11:35:00,37.63,37.63,37.57,37.59,106318.0,32.7954,32.7954,32.7431,32.7606,106318.0
2023-05-12 11:40:00,37.59,37.6,37.54,37.55,63223.0,32.7606,32.7693,32.717,32.7257,63223.0
2023-05-12 11:45:00,37.54,37.55,37.51,37.52,45384.0,32.717,32.7257,32.6908,32.6996,45384.0
2023-05-12 11:50:00,37.52,37.54,37.5,37.51,121420.0,32.6996,32.717,32.6821,32.6908,121420.0
2023-05-12 11:55:00,37.52,37.56,37.51,37.56,52618.0,32.6996,32.7344,32.6908,32.7344,52618.0
2023-05-12 12:00:00,37.56,37.57,37.51,37.52,92397.0,32.7344,32.7431,32.6908,32.6996,92397.0
2023-05-12 12:05:00,37.52,37.55,37.5,37.53,73703.0,32.6996,32.7257,32.6821,32.7083,73703.0
2023-05-12 12:10:00,37.54,37.54,37.5,37.51,64705.0,32.717,32.717,32.6821,32.6908,64705.0
2023-05-12 12:15:00,37.51,37.56,37.5,37.54,83601.0,32.6908,32.7344,32.6821,32.717,83601.0
2023-05-12 12:20:00,37.54,37.54,37.5,37.53,58787.0,32.717,32.717,32.6821,32.7083,58787.0
2023-05-12 12:25:00,37.53,37.53,37.51,37.53,53273.0,32.7083,32.7083,32.6908,32.7083,53273.0
2023-05-12 12:30:00,37.52,37.55,37.51,37.54,60945.0,32.6996,32.7257,32.6908,32.717,60945.0
2023-05-12 12:35:00,37.55,37.56,37.5,37.51,45732.0,32.7257,32.7344,32.6821,32.6908,45732.0
2023-05-12 12:40:00,37.51,37.51,37.47,37.48,53303.0,32.6908,32.6908,32.656,32.6647,53303.0
2023-05-12 12:45:00,37.48,37.51,37.46,37.5,57457.0,32.6647,32.6908,32.6473,32.6821,57457.0
2023-05-12 12:50:00,37.51,37.52,37.5,37.51,54924.0,32.6908,32.6996,32.6821,32.6908,54924.0
2023-05-12 12:55:00,37.5,37.5,37.45,37.47,63257.0,32.6821,32.6821,32.6386,32.656,63257.0
2023-05-12 13:00:00,37.46,37.48,37.45,37.45,77593.0,32.6473,32.6647,32.6386,32.6386,77593.0
2023-05-12 13:05:00,37.45,37.47,37.44,37.46,42003.0,32.6386,32.656,32.6298,32.6473,42003.0
2023-05-12 13:10:00,37.45,37.47,37.45,37.45,39778.0,32.6386,32.656,32.6386,32.6386,39778.0
2023-05-12 13:15:00,37.45,37.47,37.43,37.45,81667.0,32.6386,32.656,32.6211,32.6386,81667.0
2023-05-12 13:20:00,37.46,37.52,37.45,37.51,72840.0,32.6473,32.6996,32.6386,32.6908,72840.0
2023-05-12 13:25:00,37.52,37.53,37.5,37.51,117978.0,32.6996,32.7083,32.6821,32.6908,117978.0
2023-05-12 13:30:00,37.51,37.51,37.48,37.49,185040.0,32.6908,32.6908,32.6647,32.6734,185040.0
2023-05-12 13:35:00,37.48,37.5,37.46,37.47,59653.0,32.6647,32.6821,32.6473,32.656,59653.0
2023-05-12 13:40:00,37.47,37.49,37.44,37.45,124398.0,32.656,32.6734,32.6298,32.6386,124398.0
2023-05-12 13:45:00,37.45,37.46,37.41,37.43,55239.0,32.6386,32.6473,32.6037,32.6211,55239.0
2023-05-12 13:50:00,37.43,37.44,37.41,37.43,79962.0,32.6211,32.6298,32.6037,32.6211,79962.0
2023-05-12 13:55:00,37.42,37.44,37.42,37.43,59948.0,32.6124,32.6298,32.6124,32.6211,59948.0
2023-05-12 14:00:00,37.42,37.46,37.41,37.46,78601.0,32.6124,32.6473,32.6037,32.6473,78601.0
2023-05-12 14:05:00,37.45,37.47,37.44,37.46,68277.0,32.6386,32.656,32.6298,32.6473,68277.0
2023-05-12 14:10:00,37.47,37.47,37.41,37.41,63793.0,32.656,32.656,32.6037,32.6037,63793.0
2023-05-12 14:15:00,37.41,37.44,37.41,37.44,75691.0,32.6037,32.6298,32.6037,32.6298,75691.0
2023-05-12 14:20:00,37.44,37.47,37.43,37.47,38011.0,32.6298,32.656,32.6211,32.656,38011.0
2023-05-12 14:25:00,37.47,37.52,37.46,37.5,116552.0,32.656,32.6996,32.6473,32.6821,116552.0
2023-05-12 14:30:00,37.5,37.51,37.45,37.47,287709.0,32.6821,32.6908,32.6386,32.656,287709.0
2023-05-12 14:35:00,37.46,37.48,37.42,37.43,91727.0,32.6473,32.6647,32.6124,32.6211,91727.0
2023-05-12 14:40:00,37.42,37.44,37.42,37.42,56628.0,32.6124,32.6298,32.6124,32.6124,56628.0
2023-05-12 14:45:00,37.43,37.45,37.41,37.44,101036.0,32.6211,32.6386,32.6037,32.6298,101036.0
2023-05-12 14:50:00,37.45,37.46,37.43,37.44,33946.0,32.6386,32.6473,32.6211,32.6298,33946.0
2023-05-12 14:55:00,37.44,37.46,37.42,37.46,90520.0,32.6298,32.6473,32.6124,32.6473,90520.0
2023-05-12 15:00:00,37.45,37.48,37.44,37.47,64995.0,32.6386,32.6647,32.6298,32.656,64995.0
2023-05-12 15:05:00,37.47,37.49,37.46,37.47,69999.0,32.656,32.6734,32.6473,32.656,69999.0
2023-05-12 15:10:00,37.47,37.5,37.46,37.47,68420.0,32.656,32.6821,32.6473,32.656,68420.0
2023-05-12 15:15:00,37.47,37.5,37.46,37.5,69121.0,32.656,32.6821,32.6473,32.6821,69121.0
2023-05-12 15:20:00,37.5,37.51,37.49,37.51,61335.0,32.6821,32.6908,32.6734,32.6908,61335.0
2023-05-12 15:25:00,37.51,37.53,37.49,37.49,111590.0,32.6908,32.7083,32.6734,32.6734,111590.0
2023-05-12 15:30:00,37.5,37.52,37.49,37.52,88228.0,32.6821,32.6996,32.6734,32.6996,88228.0
2023-05-12 15:35:00,37.52,37.54,37.5,37.52,81427.0,32.6996,32.717,32.6821,32.6996,81427.0
2023-05-12 15:40:00,37.52,37.56,37.5,37.55,200882.0,32.6996,32.7344,32.6821,32.7257,200882.0
2023-05-12 15:45:00,37.55,37.58,37.54,37.58,123358.0,32.7257,32.7518,32.717,32.7518,123358.0
2023-05-12 15:50:00,37.57,37.6,37.54,37.59,335891.0,32.7431,32.7693,32.717,32.7606,335891.0
2023-05-12 15:55:00,37.59,37.62,37.58,37.6,449627.0,32.7606,32.7867,32.7518,32.7693,449627.0
2023-05-15 09:30:00,37.63,37.63,37.5,37.51,348605.0,32.7954,32.7954,32.6821,32.6908,348605.0
2023-05-15 09:35:00,37.52,37.55,37.46,37.54,143575.0,32.6996,32.7257,32.6473,32.717,143575.0
2023-05-15 09:40:00,37.54,37.56,37.49,37.49,128031.0,32.717,32.7344,32.6734,32.6734,128031.0
2023-05-15 09:45:00,37.5,37.5,37.31,37.33,479476.0,32.6821,32.6821,32.5165,32.534,479476.0
2023-05-15 09:50:00,37.34,37.36,37.28,37.3,214396.0,32.5427,32.5601,32.4904,32.5078,214396.0
2023-05-15 09:55:00,37.3,37.3,37.19,37.2,224381.0,32.5078,32.5078,32.412,32.4207,224381.0
2023-05-15 10:00:00,37.21,37.24,37.17,37.18,176599.0,32.4294,32.4555,32.3945,32.4032,176599.0
2023-05-15 10:05:00,37.18,37.25,37.18,37.2,213486.0,32.4032,32.4642,32.4032,32.4207,213486.0
2023-05-15 10:10:00,37.2,37.27,37.19,37.23,133854.0,32.4207,32.4817,32.412,32.4468,133854.0
2023-05-15 10:15:00,37.23,37.25,37.2,37.22,101424.0,32.4468,32.4642,32.4207,32.4381,101424.0
2023-05-15 10:20:00,37.22,37.26,37.2,37.25,155393.0,32.4381,32.473,32.4207,32.4642,155393.0
2023-05-15 10:25:00,37.25,37.26,37.22,37.22,100571.0,32.4642,32.473,32.4381,32.4381,100571.0
2023-05-15 10:30:00,37.23,37.24,37.17,37.18,184348.0,32.4468,32.4555,32.3945,32.4032,184348.0
2023-05-15 10:35:00,37.18,37.22,37.16,37.16,188749.0,32.4032,32.4381,32.3858,32.3858,188749.0
2023-05-15 10:40:00,37.16,37.17,37.13,37.16,162638.0,32.3858,32.3945,32.3597,32.3858,162638.0
2023-05-15 10:45:00,37.17,37.17,37.13,37.14,174443.0,32.3945,32.3945,32.3597,32.3684,174443.0
2023-05-15 10:50:00,37.14,37.18,37.12,37.14,191935.0,32.3684,32.4032,32.3509,32.3684,191935.0
2023-05-15 10:55:00,37.14,37.18,37.09,37.09,278850.0,32.3684,32.4032,32.3248,32.3248,278850.0
2023-05-15 11:00:00,37.09,37.16,37.09,37.14,260152.0,32.3248,32.3858,32.3248,32.3684,260152.0
2023-05-15 11:05:00,37.14,37.16,37.09,37.09,180247.0,32.3684,32.3858,32.3248,32.3248,180247.0
2023-05-15 11:10:00,37.09,37.1,37.04,37.07,203003.0,32.3248,32.3335,32.2812,32.3074,203003.0
2023-05-15 11:15:00,37.07,37.09,37.02,37.02,210815.0,32.3074,32.3248,32.2638,32.2638,210815.0
2023-05-15 11:20:00,37.02,37.05,36.98,37.05,725264.0,32.2638,32.2899,32.2289,32.2899,725264.0
2023-05-15 11:25:00,37.05,37.05,37.01,37.01,212092.0,32.2899,32.2899,32.2551,32.2551,212092.0
2023-05-15 11:30:00,37.02,37.05,37.0,37.02,219797.0,32.2638,32.2899,32.2464,32.2638,219797.0
2023-05-15 11:35:00,37.02,37.06,36.99,37.05,221400.0,32.2638,32.2987,32.2377,32.2899,221400.0
2023-05-15 11:40:00,37.05,37.06,36.99,37.01,156573.0,32.2899,32.2987,32.2377,32.2551,156573.0
2023-05-15 11:45:00,37.0,37.01,36.95,36.98,217024.0,32.2464,32.2551,32.2028,32.2289,217024.0
2023-05-15 11:50:00,36.98,37.01,36.92,36.93,215455.0,32.2289,32.2551,32.1766,32.1854,215455.0
2023-05-15 11:55:00,36.93,36.94,36.87,36.89,258846.0,32.1854,32.1941,32.1331,32.1505,258846.0
2023-05-15 12:00:00,36.89,36.92,36.88,36.9,181005.0,32.1505,32.1766,32.1418,32.1592,181005.0
2023-05-15 12:05:00,36.91,36.91,36.86,36.88,184777.0,32.1679,32.1679,32.1244,32.1418,184777.0
2023-05-15 12:10:00,36.88,36.89,36.85,36.86,138328.0,32.1418,32.1505,32.1156,32.1244,138328.0
2023-05-15 12:15:00,36.86,36.89,36.84,36.87,203668.0,32.1244,32.1505,32.1069,32.1331,203668.0
2023-05-15 12:20:00,36.87,36.93,36.86,36.93,262990.0,32.1331,32.1854,32.1244,32.1854,262990.0
2023-05-15 12:25:00,36.93,36.98,36.92,36.98,248084.0,32.1854,32.2289,32.1766,32.2289,248084.0
2023-05-15 12:30:00,36.98,37.01,36.95,36.96,354524.0,32.2289,32.2551,32.2028,32.2115,354524.0
2023-05-15 12:35:00,36.96,37.0,36.95,37.0,86946.0,32.2115,32.2464,32.2028,32.2464,86946.0
2023-05-15 12:40:00,37.0,37.0,36.96,37.0,90001.0,32.2464,32.2464,32.2115,32.2464,90001.0
2023-05-15 12:45:00,36.99,37.02,36.98,36.98,154413.0,32.2377,32.2638,32.2289,32.2289,154413.0
2023-05-15 12:50:00,36.99,36.99,36.95,36.95,121874.0,32.2377,32.2377,32.2028,32.2028,121874.0
2023-05-15 12:55:00,36.95,36.98,36.93,36.97,157896.0,32.2028,32.2289,32.1854,32.2202,157896.0
2023-05-15 13:00:00,36.96,36.99,36.96,36.99,135411.0,32.2115,32.2377,32.2115,32.2377,135411.0
2023-05-15 13:05:00,36.99,37.01,36.98,37.0,108819.0,32.2377,32.2551,32.2289,32.2464,108819.0
2023-05-15 13:10:00,37.0,37.05,36.99,37.04,131462.0,32.2464,32.2899,32.2377,32.2812,131462.0
2023-05-15 13:15:00,37.04,37.07,37.04,37.07,183814.0,32.2812,32.3074,32.2812,32.3074,183814.0
2023-05-15 13:20:00,37.06,37.07,37.0,37.01,159363.0,32.2987,32.3074,32.2464,32.2551,159363.0
2023-05-15 13:25:00,37.01,37.01,36.94,36.94,162633.0,32.2551,32.2551,32.1941,32.1941,162633.0
2023-05-15 13:30:00,36.95,36.97,36.92,36.97,126162.0,32.2028,32.2202,32.1766,32.2202,126162.0
2023-05-15 13:35:00,36.97,36.99,36.96,36.97,170270.0,32.2202,32.2377,32.2115,32.2202,170270.0
2023-05-15 13:40:00,36.96,36.98,36.91,36.93,102490.0,32.2115,32.2289,32.1679,32.1854,102490.0
2023-05-15 13:45:00,36.93,36.94,36.9,36.93,126214.0,32.1854,32.1941,32.1592,32.1854,126214.0
2023-05-15 13:50:00,36.93,36.93,36.9,36.93,89097.0,32.1854,32.1854,32.1592,32.1854,89097.0
2023-05-15 13:55:00,36.92,36.95,36.92,36.94,84771.0,32.1766,32.2028,32.1766,32.1941,84771.0
2023-05-15 14:00:00,36.94,36.99,36.93,36.98,128906.0,32.1941,32.2377,32.1854,32.2289,128906.0
2023-05-15 14:05:00,36.98,37.0,36.98,37.0,102345.0,32.2289,32.2464,32.2289,32.2464,102345.0
2023-05-15 14:10:00,37.0,37.01,36.97,37.0,108289.0,32.2464,32.2551,32.2202,32.2464,108289.0
2023-05-15 14:15:00,36.99,37.0,36.92,36.93,97316.0,32.2377,32.2464,32.1766,32.1854,97316.0
2023-05-15 14:20:00,36.92,36.94,36.91,36.91,93449.0,32.1766,32.1941,32.1679,32.1679,93449.0
2023-05-15 14:25:00,36.91,36.93,36.9,36.92,90172.0,32.1679,32.1854,32.1592,32.1766,90172.0
2023-05-15 14:30:00,36.93,36.94,36.91,36.93,105159.0,32.1854,32.1941,32.1679,32.1854,105159.0
2023-05-15 14:35:00,36.93,36.94,36.92,36.93,65963.0,32.1854,32.1941,32.1766,32.1854,65963.0
2023-05-15 14:40:00,36.94,36.96,36.92,36.95,98701.0,32.1941,32.2115,32.1766,32.2028,98701.0
2023-05-15 14:45:00,36.95,36.97,36.94,36.97,85776.0,32.2028,32.2202,32.1941,32.2202,85776.0
2023-05-15 14:50:00,36.97,36.97,36.94,36.95,104675.0,32.2202,32.2202,32.1941,32.2028,104675.0
2023-05-15 14:55:00,36.96,36.96,36.93,36.94,94648.0,32.2115,32.2115,32.1854,32.1941,94648.0
2023-05-15 15:00:00,36.94,36.95,36.93,36.95,76096.0,32.1941,32.2028,32.1854,32.2028,76096.0
2023-05-15 15:05:00,36.95,36.96,36.93,36.95,115093.0,32.2028,32.2115,32.1854,32.2028,115093.0
2023-05-15 15:10:00,36.95,36.96,36.93,36.94,128249.0,32.2028,32.2115,32.1854,32.1941,128249.0
2023-05-15 15:15:00,36.93,36.96,36.93,36.94,145300.0,32.1854,32.2115,32.1854,32.1941,145300.0
2023-05-15 15:20:00,36.95,36.95,36.92,36.95,166988.0,32.2028,32.2028,32.1766,32.2028,166988.0
2023-05-15 15:25:00,36.95,36.95,36.91,36.91,171037.0,32.2028,32.2028,32.1679,32.1679,171037.0
2023-05-15 15:30:00,36.91,36.94,36.9,36.93,322398.0,32.1679,32.1941,32.1592,32.1854,322398.0
2023-05-15 15:35:00,36.93,36.93,36.9,36.91,270472.0,32.1854,32.1854,32.1592,32.1679,270472.0
2023-05-15 15:40:00,36.91,36.92,36.84,36.85,494047.0,32.1679,32.1766,32.1069,32.1156,494047.0
2023-05-15 15:45:00,36.84,36.85,36.79,36.79,591709.0,32.1069,32.1156,32.0633,32.0633,591709.0
2023-05-15 15:50:00,36.8,36.8,36.74,36.76,776556.0,32.0721,32.0721,32.0198,32.0372,776556.0
2023-05-15 15:55:00,36.76,36.78,36.71,36.78,1365162.0,32.0372,32.0546,31.9936,32.0546,1365162.0
2023-05-16 09:30:00,36.62,36.78,36.55,36.67,760915.0,31.9152,32.0546,31.8542,31.9588,760915.0
2023-05-16 09:35:00,36.68,36.77,36.66,36.68,210385.0,31.9675,32.0459,31.95,31.9675,210385.0
2023-05-16 09:40:00,36.69,36.78,36.67,36.71,193596.0,31.9762,32.0546,31.9588,31.9936,193596.0
2023-05-16 09:45:00,36.71,36.75,36.62,36.65,221735.0,31.9936,32.0285,31.9152,31.9413,221735.0
2023-05-16 09:50:00,36.65,36.68,36.46,36.51,496061.0,31.9413,31.9675,31.7757,31.8193,496061.0
2023-05-16 09:55:00,36.52,36.54,36.49,36.52,453487.0,31.828,31.8455,31.8019,31.828,453487.0
2023-05-16 10:00:00,36.52,36.62,36.5,36.55,247863.0,31.828,31.9152,31.8106,31.8542,247863.0
2023-05-16 10:05:00,36.55,36.67,36.54,36.59,155084.0,31.8542,31.9588,31.8455,31.889,155084.0
2023-05-16 10:10:00,36.59,36.6,36.54,36.55,166274.0,31.889,31.8978,31.8455,31.8542,166274.0
2023-05-16 10:15:00,36.55,36.6,36.53,36.56,209559.0,31.8542,31.8978,31.8368,31.8629,209559.0
2023-05-16 10:20:00,36.56,36.57,36.46,36.47,277144.0,31.8629,31.8716,31.7757,31.7845,277144.0
2023-05-16 10:25:00,36.47,36.52,36.43,36.51,237559.0,31.7845,31.828,31.7496,31.8193,237559.0
2023-05-16 10:30:00,36.52,36.56,36.48,36.52,212750.0,31.828,31.8629,31.7932,31.828,212750.0
2023-05-16 10:35:00,36.52,36.53,36.5,36.52,148270.0,31.828,31.8368,31.8106,31.828,148270.0
2023-05-16 10:40:00,36.52,36.53,36.5,36.52,163009.0,31.828,31.8368,31.8106,31.828,163009.0
2023-05-16 10:45:00,36.52,36.54,36.51,36.53,66628.0,31.828,31.8455,31.8193,31.8368,66628.0
2023-05-16 10:50:00,36.54,36.58,36.51,36.57,135314.0,31.8455,31.8803,31.8193,31.8716,135314.0
2023-05-16 10:55:00,36.57,36.57,36.49,36.52,202211.0,31.8716,31.8716,31.8019,31.828,202211.0
2023-05-16 11:00:00,36.52,36.55,36.51,36.53,285895.0,31.828,31.8542,31.8193,31.8368,285895.0
2023-05-16 11:05:00,36.52,36.55,36.51,36.52,145148.0,31.828,31.8542,31.8193,31.828,145148.0
2023-05-16 11:10:00,36.52,36.53,36.41,36.41,425995.0,31.828,31.8368,31.7322,31.7322,425995.0
2023-05-16 11:15:00,36.41,36.45,36.41,36.43,732243.0,31.7322,31.767,31.7322,31.7496,732243.0
2023-05-16 11:20:00,36.42,36.47,36.41,36.43,125877.0,31.7409,31.7845,31.7322,31.7496,125877.0
2023-05-16 11:25:00,36.43,36.44,36.39,36.44,158778.0,31.7496,31.7583,31.7147,31.7583,158778.0
2023-05-16 11:30:00,36.43,36.44,36.35,36.36,230515.0,31.7496,31.7583,31.6799,31.6886,230515.0
2023-05-16 11:35:00,36.37,36.37,36.33,36.34,195550.0,31.6973,31.6973,31.6624,31.6712,195550.0
2023-05-16 11:40:00,36.34,36.34,36.29,36.29,183507.0,31.6712,31.6712,31.6276,31.6276,183507.0
2023-05-16 11:45:00,36.29,36.35,36.28,36.34,141144.0,31.6276,31.6799,31.6189,31.6712,141144.0
2023-05-16 11:50:00,36.35,36.4,36.34,36.39,153448.0,31.6799,31.7235,31.6712,31.7147,153448.0
2023-05-16 11:55:00,36.39,36.39,36.33,36.34,126528.0,31.7147,31.7147,31.6624,31.6712,126528.0
2023-05-16 12:00:00,36.34,36.43,36.32,36.41,124160.0,31.6712,31.7496,31.6537,31.7322,124160.0
2023-05-16 12:05:00,36.41,36.44,36.4,36.42,86784.0,31.7322,31.7583,31.7235,31.7409,86784.0
2023-05-16 12:10:00,36.42,36.44,36.4,36.4,75420.0,31.7409,31.7583,31.7235,31.7235,75420.0
2023-05-16 12:15:00,36.41,36.43,36.38,36.38,102406.0,31.7322,31.7496,31.706,31.706,102406.0
2023-05-16 12:20:00,36.39,36.43,36.37,36.4,203271.0,31.7147,31.7496,31.6973,31.7235,203271.0
2023-05-16 12:25:00,36.4,36.42,36.39,36.41,60682.0,31.7235,31.7409,31.7147,31.7322,60682.0
2023-05-16 12:30:00,36.42,36.44,36.39,36.39,81868.0,31.7409,31.7583,31.7147,31.7147,81868.0
2023-05-16 12:35:00,36.4,36.45,36.39,36.45,106718.0,31.7235,31.767,31.7147,31.767,106718.0
2023-05-16 12:40:00,36.45,36.47,36.42,36.44,76495.0,31.767,31.7845,31.7409,31.7583,76495.0
2023-05-16 12:45:00,36.44,36.44,36.36,36.37,75461.0,31.7583,31.7583,31.6886,31.6973,75461.0
2023-05-16 12:50:00,36.37,36.38,36.34,36.36,99143.0,31.6973,31.706,31.6712,31.6886,99143.0
2023-05-16 12:55:00,36.37,36.4,36.35,36.39,90640.0,31.6973,31.7235,31.6799,31.7147,90640.0
2023-05-16 13:00:00,36.39,36.4,36.37,36.38,56454.0,31.7147,31.7235,31.6973,31.706,56454.0
2023-05-16 13:05:00,36.38,36.43,36.38,36.41,86327.0,31.706,31.7496,31.706,31.7322,86327.0
2023-05-16 13:10:00,36.41,36.46,36.41,36.44,79490.0,31.7322,31.7757,31.7322,31.7583,79490.0
2023-05-16 13:15:00,36.43,36.44,36.41,36.41,57857.0,31.7496,31.7583,31.7322,31.7322,57857.0
2023-05-16 13:20:00,36.41,36.44,36.4,36.41,95165.0,31.7322,31.7583,31.7235,31.7322,95165.0
2023-05-16 13:25:00,36.41,36.41,36.36,36.37,149214.0,31.7322,31.7322,31.6886,31.6973,149214.0
2023-05-16 13:30:00,36.37,36.38,36.34,36.35,200014.0,31.6973,31.706,31.6712,31.6799,200014.0
2023-05-16 13:35:00,36.36,36.37,36.34,36.36,135379.0,31.6886,31.6973,31.6712,31.6886,135379.0
2023-05-16 13:40:00,36.36,36.36,36.27,36.27,179114.0,31.6886,31.6886,31.6102,31.6102,179114.0
2023-05-16 13:45:00,36.28,36.29,36.26,36.28,159180.0,31.6189,31.6276,31.6014,31.6189,159180.0
2023-05-16 13:50:00,36.27,36.29,36.26,36.29,135504.0,31.6102,31.6276,31.6014,31.6276,135504.0
2023-05-16 13:55:00,36.29,36.3,36.27,36.3,118399.0,31.6276,31.6363,31.6102,31.6363,118399.0
2023-05-16 14:00:00,36.3,36.31,36.27,36.28,129636.0,31.6363,31.645,31.6102,31.6189,129636.0
2023-05-16 14:05:00,36.28,36.3,36.26,36.27,50192.0,31.6189,31.6363,31.6014,31.6102,50192.0
2023-05-16 14:10:00,36.27,36.28,36.24,36.27,189525.0,31.6102,31.6189,31.584,31.6102,189525.0
2023-05-16 14:15:00,36.27,36.28,36.25,36.27,84567.0,31.6102,31.6189,31.5927,31.6102,84567.0
2023-05-16 14:20:00,36.27,36.27,36.23,36.23,116526.0,31.6102,31.6102,31.5753,31.5753,116526.0
2023-05-16 14:25:00,36.23,36.25,36.19,36.2,196904.0,31.5753,31.5927,31.5404,31.5491,196904.0
2023-05-16 14:30:00,36.2,36.23,36.17,36.22,179501.0,31.5491,31.5753,31.523,31.5666,179501.0
2023-05-16 14:35:00,36.22,36.24,36.19,36.24,130356.0,31.5666,31.584,31.5404,31.584,130356.0
2023-05-16 14:40:00,36.23,36.26,36.22,36.26,122929.0,31.5753,31.6014,31.5666,31.6014,122929.0
2023-05-16 14:45:00,36.26,36.26,36.24,36.26,85195.0,31.6014,31.6014,31.584,31.6014,85195.0
2023-05-16 14:50:00,36.26,36.27,36.25,36.27,63637.0,31.6014,31.6102,31.5927,31.6102,63637.0
2023-05-16 14:55:00,36.27,36.3,36.26,36.26,126908.0,31.6102,31.6363,31.6014,31.6014,126908.0
2023-05-16 15:00:00,36.27,36.27,36.25,36.26,99713.0,31.6102,31.6102,31.5927,31.6014,99713.0
2023-05-16 15:05:00,36.26,36.26,36.22,36.22,128570.0,31.6014,31.6014,31.5666,31.5666,128570.0
2023-05-16 15:10:00,36.22,36.28,36.21,36.26,193028.0,31.5666,31.6189,31.5579,31.6014,193028.0
2023-05-16 15:15:00,36.26,36.26,36.23,36.23,129687.0,31.6014,31.6014,31.5753,31.5753,129687.0
2023-05-16 15:20:00,36.23,36.24,36.2,36.21,131281.0,31.5753,31.584,31.5491,31.5579,131281.0
2023-05-16 15:25:00,36.2,36.24,36.2,36.23,259806.0,31.5491,31.584,31.5491,31.5753,259806.0
2023-05-16 15:30:00,36.23,36.23,36.18,36.19,243871.0,31.5753,31.5753,31.5317,31.5404,243871.0
2023-05-16 15:35:00,36.19,36.19,36.17,36.19,277595.0,31.5404,31.5404,31.523,31.5404,277595.0
2023-05-16 15:40:00,36.19,36.22,36.18,36.22,212312.0,31.5404,31.5666,31.5317,31.5666,212312.0
2023-05-16 15:45:00,36.22,36.22,36.17,36.17,417703.0,31.5666,31.5666,31.523,31.523,417703.0
2023-05-16 15:50:00,36.18,36.18,36.09,36.09,988604.0,31.5317,31.5317,31.4533,31.4533,988604.0
2023-05-16 15:55:00,36.09,36.1,36.04,36.06,1516670.0,31.4533,31.462,31.4097,31.4271,1516670.0
2023-05-17 09:30:00,36.22,36.3,36.07,36.2,539987.0,31.5666,31.6363,31.4358,31.5491,539987.0
2023-05-17 09:35:00,36.19,36.25,36.19,36.23,205953.0,31.5404,31.5927,31.5404,31.5753,205953.0
2023-05-17 09:40:00,36.23,36.3,36.21,36.27,181445.0,31.5753,31.6363,31.5579,31.6102,181445.0
2023-05-17 09:45:00,36.28,36.34,36.22,36.23,318275.0,31.6189,31.6712,31.5666,31.5753,318275.0
2023-05-17 09:50:00,36.23,36.27,36.13,36.13,164327.0,31.5753,31.6102,31.4881,31.4881,164327.0
2023-05-17 09:55:00,36.14,36.18,36.09,36.11,152409.0,31.4969,31.5317,31.4533,31.4707,152409.0
2023-05-17 10:00:00,36.11,36.19,36.11,36.19,112964.0,31.4707,31.5404,31.4707,31.5404,112964.0
2023-05-17 10:05:00,36.19,36.27,36.18,36.23,158221.0,31.5404,31.6102,31.5317,31.5753,158221.0
2023-05-17 10:10:00,36.23,36.24,36.17,36.19,125351.0,31.5753,31.584,31.523,31.5404,125351.0
2023-05-17 10:15:00,36.18,36.18,36.11,36.12,91854.0,31.5317,31.5317,31.4707,31.4794,91854.0
2023-05-17 10:20:00,36.11,36.17,36.1,36.15,139234.0,31.4707,31.523,31.462,31.5056,139234.0
2023-05-17 10:25:00,36.15,36.19,36.14,36.18,80060.0,31.5056,31.5404,31.4969,31.5317,80060.0
2023-05-17 10:30:00,36.18,36.21,36.15,36.2,141719.0,31.5317,31.5579,31.5056,31.5491,141719.0
2023-05-17 10:35:00,36.2,36.2,36.15,36.17,103392.0,31.5491,31.5491,31.5056,31.523,103392.0
2023-05-17 10:40:00,36.16,36.19,36.13,36.15,159081.0,31.5143,31.5404,31.4881,31.5056,159081.0
2023-05-17 10:45:00,36.16,36.16,36.07,36.08,147604.0,31.5143,31.5143,31.4358,31.4446,147604.0
2023-05-17 10:50:00,36.09,36.14,36.08,36.12,199826.0,31.4533,31.4969,31.4446,31.4794,199826.0
2023-05-17 10:55:00,36.13,36.15,36.1,36.13,126942.0,31.4881,31.5056,31.462,31.4881,126942.0
2023-05-17 11:00:00,36.13,36.15,36.1,36.12,119343.0,31.4881,31.5056,31.462,31.4794,119343.0
2023-05-17 11:05:00,36.13,36.13,36.08,36.09,137862.0,31.4881,31.4881,31.4446,31.4533,137862.0
2023-05-17 11:10:00,36.09,36.14,36.07,36.14,213810.0,31.4533,31.4969,31.4358,31.4969,213810.0
2023-05-17 11:15:00,36.14,36.21,36.11,36.16,120686.0,31.4969,31.5579,31.4707,31.5143,120686.0
2023-05-17 11:20:00,36.16,36.16,36.11,36.14,115681.0,31.5143,31.5143,31.4707,31.4969,115681.0
2023-05-17 11:25:00,36.14,36.14,36.08,36.09,128795.0,31.4969,31.4969,31.4446,31.4533,128795.0
2023-05-17 11:30:00,36.09,36.12,36.07,36.08,135991.0,31.4533,31.4794,31.4358,31.4446,135991.0
2023-05-17 11:35:00,36.08,36.08,36.05,36.07,148186.0,31.4446,31.4446,31.4184,31.4358,148186.0
2023-05-17 11:40:00,36.07,36.08,36.04,36.05,221579.0,31.4358,31.4446,31.4097,31.4184,221579.0
2023-05-17 11:45:00,36.06,36.11,36.06,36.1,137620.0,31.4271,31.4707,31.4271,31.462,137620.0
2023-05-17 11:50:00,36.11,36.14,36.1,36.14,104126.0,31.4707,31.4969,31.462,31.4969,104126.0
2023-05-17 11:55:00,36.14,36.14,36.07,36.09,150304.0,31.4969,31.4969,31.4358,31.4533,150304.0
2023-05-17 12:00:00,36.09,36.12,36.08,36.09,120713.0,31.4533,31.4794,31.4446,31.4533,120713.0
2023-05-17 12:05:00,36.09,36.13,36.08,36.13,109174.0,31.4533,31.4881,31.4446,31.4881,109174.0
2023-05-17 12:10:00,36.13,36.14,36.1,36.12,140487.0,31.4881,31.4969,31.462,31.4794,140487.0
2023-05-17 12:15:00,36.12,36.12,36.09,36.1,123777.0,31.4794,31.4794,31.4533,31.462,123777.0
2023-05-17 12:20:00,36.11,36.15,36.1,36.12,110174.0,31.4707,31.5056,31.462,31.4794,110174.0
2023-05-17 12:25:00,36.12,36.15,36.12,36.15,80418.0,31.4794,31.5056,31.4794,31.5056,80418.0
2023-05-17 12:30:00,36.14,36.18,36.14,36.16,119069.0,31.4969,31.5317,31.4969,31.5143,119069.0
2023-05-17 12:35:00,36.17,36.22,36.16,36.22,153055.0,31.523,31.5666,31.5143,31.5666,153055.0
2023-05-17 12:40:00,36.22,36.25,36.21,36.23,157135.0,31.5666,31.5927,31.5579,31.5753,157135.0
2023-05-17 12:45:00,36.23,36.3,36.22,36.26,221770.0,31.5753,31.6363,31.5666,31.6014,221770.0
2023-05-17 12:50:00,36.26,36.26,36.22,36.24,173434.0,31.6014,31.6014,31.5666,31.584,173434.0
2023-05-17 12:55:00,36.23,36.25,36.22,36.23,125563.0,31.5753,31.5927,31.5666,31.5753,125563.0
2023-05-17 13:00:00,36.23,36.28,36.23,36.28,155632.0,31.5753,31.6189,31.5753,31.6189,155632.0
2023-05-17 13:05:00,36.28,36.33,36.27,36.3,119773.0,31.6189,31.6624,31.6102,31.6363,119773.0
2023-05-17 13:10:00,36.3,36.32,36.27,36.28,192617.0,31.6363,31.6537,31.6102,31.6189,192617.0
2023-05-17 13:15:00,36.27,36.28,36.22,36.23,198947.0,31.6102,31.6189,31.5666,31.5753,198947.0
2023-05-17 13:20:00,36.23,36.27,36.23,36.25,159451.0,31.5753,31.6102,31.5753,31.5927,159451.0
2023-05-17 13:25:00,36.25,36.28,36.24,36.25,104868.0,31.5927,31.6189,31.584,31.5927,104868.0
2023-05-17 13:30:00,36.25,36.31,36.25,36.31,128899.0,31.5927,31.645,31.5927,31.645,128899.0
2023-05-17 13:35:00,36.31,36.32,36.28,36.29,62215.0,31.645,31.6537,31.6189,31.6276,62215.0
2023-05-17 13:40:00,36.29,36.32,36.27,36.3,79277.0,31.6276,31.6537,31.6102,31.6363,79277.0
2023-05-17 13:45:00,36.3,36.34,36.29,36.32,105201.0,31.6363,31.6712,31.6276,31.6537,105201.0
2023-05-17 13:50:00,36.31,36.34,36.29,36.3,103704.0,31.645,31.6712,31.6276,31.6363,103704.0
2023-05-17 13:55:00,36.29,36.3,36.29,36.3,69372.0,31.6276,31.6363,31.6276,31.6363,69372.0
2023-05-17 14:00:00,36.3,36.32,36.27,36.28,133202.0,31.6363,31.6537,31.6102,31.6189,133202.0
2023-05-17 14:05:00,36.27,36.29,36.23,36.26,164044.0,31.6102,31.6276,31.5753,31.6014,164044.0
2023-05-17 14:10:00,36.25,36.31,36.25,36.27,162766.0,31.5927,31.645,31.5927,31.6102,162766.0
2023-05-17 14:15:00,36.27,36.28,36.22,36.27,145578.0,31.6102,31.6189,31.5666,31.6102,145578.0
2023-05-17 14:20:00,36.27,36.27,36.22,36.22,94329.0,31.6102,31.6102,31.5666,31.5666,94329.0
2023-05-17 14:25:00,36.22,36.23,36.19,36.2,114150.0,31.5666,31.5753,31.5404,31.5491,114150.0
2023-05-17 14:30:00,36.2,36.21,36.17,36.18,83460.0,31.5491,31.5579,31.523,31.5317,83460.0
2023-05-17 14:35:00,36.19,36.21,36.17,36.18,104020.0,31.5404,31.5579,31.523,31.5317,104020.0
2023-05-17 14:40:00,36.18,36.19,36.15,36.18,127106.0,31.5317,31.5404,31.5056,31.5317,127106.0
2023-05-17 14:45:00,36.18,36.2,36.16,36.19,115359.0,31.5317,31.5491,31.5143,31.5404,115359.0
2023-05-17 14:50:00,36.2,36.2,36.16,36.16,123740.0,31.5491,31.5491,31.5143,31.5143,123740.0
2023-05-17 14:55:00,36.17,36.18,36.15,36.16,105678.0,31.523,31.5317,31.5056,31.5143,105678.0
2023-05-17 15:00:00,36.16,36.22,36.16,36.2,161393.0,31.5143,31.5666,31.5143,31.5491,161393.0
2023-05-17 15:05:00,36.2,36.23,36.19,36.2,136431.0,31.5491,31.5753,31.5404,31.5491,136431.0
2023-05-17 15:10:00,36.2,36.22,36.18,36.19,119183.0,31.5491,31.5666,31.5317,31.5404,119183.0
2023-05-17 15:15:00,36.19,36.2,36.18,36.2,154617.0,31.5404,31.5491,31.5317,31.5491,154617.0
2023-05-17 15:20:00,36.19,36.2,36.13,36.14,195417.0,31.5404,31.5491,31.4881,31.4969,195417.0
2023-05-17 15:25:00,36.14,36.14,36.12,36.13,191674.0,31.4969,31.4969,31.4794,31.4881,191674.0
2023-05-17 15:30:00,36.13,36.17,36.12,36.14,157911.0,31.4881,31.523,31.4794,31.4969,157911.0
2023-05-17 15:35:00,36.14,36.14,36.11,36.13,198828.0,31.4969,31.4969,31.4707,31.4881,198828.0
2023-05-17 15:40:00,36.13,36.16,36.11,36.16,333528.0,31.4881,31.5143,31.4707,31.5143,333528.0
2023-05-17 15:45:00,36.16,36.2,36.14,36.18,431956.0,31.5143,31.5491,31.4969,31.5317,431956.0
2023-05-17 15:50:00,36.17,36.21,36.17,36.2,403855.0,31.523,31.5579,31.523,31.5491,403855.0
2023-05-17 15:55:00,36.2,36.23,36.15,36.18,723093.0,31.5491,31.5753,31.5056,31.5317,723093.0
2023-05-18 09:30:00,36.01,36.05,35.9,35.95,874484.0,31.3836,31.4184,31.2877,31.3313,874484.0
2023-05-18 09:35:00,35.95,35.99,35.89,35.97,248781.0,31.3313,31.3661,31.279,31.3487,248781.0
2023-05-18 09:40:00,35.97,36.07,35.94,36.07,126518.0,31.3487,31.4358,31.3226,31.4358,126518.0
2023-05-18 09:45:00,36.07,36.09,35.97,35.99,214374.0,31.4358,31.4533,31.3487,31.3661,214374.0
2023-05-18 09:50:00,36.0,36.0,35.95,35.95,140637.0,31.3748,31.3748,31.3313,31.3313,140637.0
2023-05-18 09:55:00,35.95,35.97,35.92,35.96,118185.0,31.3313,31.3487,31.3051,31.34,118185.0
2023-05-18 10:00:00,35.96,35.98,35.94,35.95,191831.0,31.34,31.3574,31.3226,31.3313,191831.0
2023-05-18 10:05:00,35.95,36.01,35.93,35.97,229470.0,31.3313,31.3836,31.3138,31.3487,229470.0
2023-05-18 10:10:00,35.98,36.0,35.95,35.97,135454.0,31.3574,31.3748,31.3313,31.3487,135454.0
2023-05-18 10:15:00,35.97,35.97,35.91,35.95,166398.0,31.3487,31.3487,31.2964,31.3313,166398.0
2023-05-18 10:20:00,35.95,36.0,35.95,35.98,157804.0,31.3313,31.3748,31.3313,31.3574,157804.0
2023-05-18 10:25:00,35.98,36.0,35.94,35.99,122258.0,31.3574,31.3748,31.3226,31.3661,122258.0
2023-05-18 10:30:00,35.99,36.06,35.97,36.03,175070.0,31.3661,31.4271,31.3487,31.401,175070.0
2023-05-18 10:35:00,36.04,36.07,36.01,36.03,121625.0,31.4097,31.4358,31.3836,31.401,121625.0
2023-05-18 10:40:00,36.04,36.07,36.02,36.02,98167.0,31.4097,31.4358,31.3923,31.3923,98167.0
2023-05-18 10:45:00,36.02,36.05,36.0,36.01,186170.0,31.3923,31.4184,31.3748,31.3836,186170.0
2023-05-18 10:50:00,36.01,36.01,35.94,35.95,306146.0,31.3836,31.3836,31.3226,31.3313,306146.0
2023-05-18 10:55:00,35.96,35.98,35.94,35.95,141871.0,31.34,31.3574,31.3226,31.3313,141871.0
2023-05-18 11:00:00,35.95,36.03,35.94,36.01,304055.0,31.3313,31.401,31.3226,31.3836,304055.0
2023-05-18 11:05:00,36.01,36.02,35.93,35.96,221196.0,31.3836,31.3923,31.3138,31.34,221196.0
2023-05-18 11:10:00,35.97,35.97,35.89,35.93,231552.0,31.3487,31.3487,31.279,31.3138,231552.0
2023-05-18 11:15:00,35.93,35.95,35.91,35.91,163238.0,31.3138,31.3313,31.2964,31.2964,163238.0
2023-05-18 11:20:00,35.91,35.93,35.89,35.92,159436.0,31.2964,31.3138,31.279,31.3051,159436.0
2023-05-18 11:25:00,35.91,35.92,35.88,35.88,197107.0,31.2964,31.3051,31.2703,31.2703,197107.0
2023-05-18 11:30:00,35.89,35.96,35.85,35.95,411144.0,31.279,31.34,31.2441,31.3313,411144.0
2023-05-18 11:35:00,35.95,35.96,35.91,35.94,166747.0,31.3313,31.34,31.2964,31.3226,166747.0
2023-05-18 11:40:00,35.93,35.94,35.86,35.86,173078.0,31.3138,31.3226,31.2528,31.2528,173078.0
2023-05-18 11:45:00,35.87,35.93,35.86,35.91,182341.0,31.2615,31.3138,31.2528,31.2964,182341.0
2023-05-18 11:50:00,35.92,35.92,35.89,35.89,133861.0,31.3051,31.3051,31.279,31.279,133861.0
2023-05-18 11:55:00,35.9,35.91,35.83,35.85,349898.0,31.2877,31.2964,31.2267,31.2441,349898.0
2023-05-18 12:00:00,35.86,35.91,35.83,35.91,265210.0,31.2528,31.2964,31.2267,31.2964,265210.0
2023-05-18 12:05:00,35.91,35.91,35.86,35.9,202993.0,31.2964,31.2964,31.2528,31.2877,202993.0
2023-05-18 12:10:00,35.9,35.91,35.87,35.88,203455.0,31.2877,31.2964,31.2615,31.2703,203455.0
2023-05-18 12:15:00,35.87,35.97,35.86,35.94,200690.0,31.2615,31.3487,31.2528,31.3226,200690.0
2023-05-18 12:20:00,35.94,35.96,35.93,35.96,179689.0,31.3226,31.34,31.3138,31.34,179689.0
2023-05-18 12:25:00,35.95,35.96,35.92,35.95,136475.0,31.3313,31.34,31.3051,31.3313,136475.0
2023-05-18 12:30:00,35.95,35.97,35.92,35.93,150256.0,31.3313,31.3487,31.3051,31.3138,150256.0
2023-05-18 12:35:00,35.93,35.93,35.87,35.87,144692.0,31.3138,31.3138,31.2615,31.2615,144692.0
2023-05-18 12:40:00,35.88,35.89,35.86,35.89,120499.0,31.2703,31.279,31.2528,31.279,120499.0
2023-05-18 12:45:00,35.89,35.9,35.81,35.82,256806.0,31.279,31.2877,31.2093,31.218,256806.0
2023-05-18 12:50:00,35.83,35.83,35.78,35.78,179038.0,31.2267,31.2267,31.1831,31.1831,179038.0
2023-05-18 12:55:00,35.79,35.8,35.75,35.79,169169.0,31.1918,31.2005,31.157,31.1918,169169.0
2023-05-18 13:00:00,35.78,35.8,35.77,35.79,68442.0,31.1831,31.2005,31.1744,31.1918,68442.0
2023-05-18 13:05:00,35.79,35.81,35.78,35.81,67677.0,31.1918,31.2093,31.1831,31.2093,67677.0
2023-05-18 13:10:00,35.8,35.83,35.77,35.78,129314.0,31.2005,31.2267,31.1744,31.1831,129314.0
2023-05-18 13:15:00,35.77,35.81,35.77,35.8,104052.0,31.1744,31.2093,31.1744,31.2005,104052.0
2023-05-18 13:20:00,35.8,35.82,35.79,35.8,162177.0,31.2005,31.218,31.1918,31.2005,162177.0
2023-05-18 13:25:00,35.8,35.84,35.78,35.79,203821.0,31.2005,31.2354,31.1831,31.1918,203821.0
2023-05-18 13:30:00,35.79,35.82,35.78,35.79,111859.0,31.1918,31.218,31.1831,31.1918,111859.0
2023-05-18 13:35:00,35.8,35.83,35.79,35.81,125620.0,31.2005,31.2267,31.1918,31.2093,125620.0
2023-05-18 13:40:00,35.8,35.81,35.73,35.75,283552.0,31.2005,31.2093,31.1395,31.157,283552.0
2023-05-18 13:45:00,35.74,35.77,35.72,35.76,290011.0,31.1482,31.1744,31.1308,31.1657,290011.0
2023-05-18 13:50:00,35.76,35.78,35.74,35.76,220728.0,31.1657,31.1831,31.1482,31.1657,220728.0
2023-05-18 13:55:00,35.77,35.8,35.75,35.8,122455.0,31.1744,31.2005,31.157,31.2005,122455.0
2023-05-18 14:00:00,35.79,35.83,35.79,35.82,126469.0,31.1918,31.2267,31.1918,31.218,126469.0
2023-05-18 14:05:00,35.83,35.87,35.81,35.84,163521.0,31.2267,31.2615,31.2093,31.2354,163521.0
2023-05-18 14:10:00,35.84,35.86,35.8,35.8,237270.0,31.2354,31.2528,31.2005,31.2005,237270.0
2023-05-18 14:15:00,35.81,35.87,35.8,35.87,154542.0,31.2093,31.2615,31.2005,31.2615,154542.0
2023-05-18 14:20:00,35.86,35.9,35.86,35.9,82997.0,31.2528,31.2877,31.2528,31.2877,82997.0
2023-05-18 14:25:00,35.9,35.93,35.89,35.9,123721.0,31.2877,31.3138,31.279,31.2877,123721.0
2023-05-18 14:30:00,35.91,35.93,35.89,35.9,108226.0,31.2964,31.3138,31.279,31.2877,108226.0
2023-05-18 14:35:00,35.9,35.92,35.87,35.91,127077.0,31.2877,31.3051,31.2615,31.2964,127077.0
2023-05-18 14:40:00,35.91,35.92,35.88,35.9,122645.0,31.2964,31.3051,31.2703,31.2877,122645.0
2023-05-18 14:45:00,35.9,35.93,35.89,35.93,100743.0,31.2877,31.3138,31.279,31.3138,100743.0
2023-05-18 14:50:00,35.93,35.94,35.92,35.93,113294.0,31.3138,31.3226,31.3051,31.3138,113294.0
2023-05-18 14:55:00,35.93,35.94,35.91,35.91,128645.0,31.3138,31.3226,31.2964,31.2964,128645.0
2023-05-18 15:00:00,35.92,35.96,35.91,35.95,163426.0,31.3051,31.34,31.2964,31.3313,163426.0
2023-05-18 15:05:00,35.95,35.95,35.92,35.94,92291.0,31.3313,31.3313,31.3051,31.3226,92291.0
2023-05-18 15:10:00,35.94,35.95,35.92,35.95,100430.0,31.3226,31.3313,31.3051,31.3313,100430.0
2023-05-18 15:15:00,35.95,35.98,35.94,35.98,149994.0,31.3313,31.3574,31.3226,31.3574,149994.0
2023-05-18 15:20:00,35.98,35.99,35.94,35.95,162504.0,31.3574,31.3661,31.3226,31.3313,162504.0
2023-05-18 15:25:00,35.95,35.97,35.94,35.96,153090.0,31.3313,31.3487,31.3226,31.34,153090.0
2023-05-18 15:30:00,35.96,35.99,35.96,35.99,195532.0,31.34,31.3661,31.34,31.3661,195532.0
2023-05-18 15:35:00,35.98,36.0,35.96,35.98,181714.0,31.3574,31.3748,31.34,31.3574,181714.0
2023-05-18 15:40:00,35.98,36.02,35.97,36.01,332405.0,31.3574,31.3923,31.3487,31.3836,332405.0
2023-05-18 15:45:00,36.01,36.1,36.0,36.09,377334.0,31.3836,31.462,31.3748,31.4533,377334.0
2023-05-18 15:50:00,36.1,36.17,36.09,36.15,543720.0,31.462,31.523,31.4533,31.5056,543720.0
2023-05-18 15:55:00,36.15,36.17,36.13,36.14,1013491.0,31.5056,31.523,31.4881,31.4969,1013491.0
2023-05-19 09:30:00,36.22,36.37,36.13,36.36,921225.0,31.5666,31.6973,31.4881,31.6886,921225.0
2023-05-19 09:35:00,36.36,36.4,36.32,36.34,143035.0,31.6886,31.7235,31.6537,31.6712,143035.0
2023-05-19 09:40:00,36.34,36.4,36.29,36.38,191530.0,31.6712,31.7235,31.6276,31.706,191530.0
2023-05-19 09:45:00,36.39,36.42,36.34,36.39,132455.0,31.7147,31.7409,31.6712,31.7147,132455.0
2023-05-19 09:50:00,36.39,36.47,36.38,36.45,160383.0,31.7147,31.7845,31.706,31.767,160383.0
2023-05-19 09:55:00,36.45,36.52,36.42,36.42,237217.0,31.767,31.828,31.7409,31.7409,237217.0
2023-05-19 10:00:00,36.43,36.43,36.34,36.35,168134.0,31.7496,31.7496,31.6712,31.6799,168134.0
2023-05-19 10:05:00,36.35,36.39,36.34,36.37,173945.0,31.6799,31.7147,31.6712,31.6973,173945.0
2023-05-19 10:10:00,36.36,36.4,36.34,36.4,103982.0,31.6886,31.7235,31.6712,31.7235,103982.0
2023-05-19 10:15:00,36.4,36.46,36.39,36.45,160494.0,31.7235,31.7757,31.7147,31.767,160494.0
2023-05-19 10:20:00,36.45,36.52,36.44,36.51,183268.0,31.767,31.828,31.7583,31.8193,183268.0
2023-05-19 10:25:00,36.51,36.52,36.41,36.44,157778.0,31.8193,31.828,31.7322,31.7583,157778.0
2023-05-19 10:30:00,36.45,36.46,36.4,36.43,87051.0,31.767,31.7757,31.7235,31.7496,87051.0
2023-05-19 10:35:00,36.43,36.45,36.39,36.4,157067.0,31.7496,31.767,31.7147,31.7235,157067.0
2023-05-19 10:40:00,36.4,36.43,36.38,36.4,148468.0,31.7235,31.7496,31.706,31.7235,148468.0
2023-05-19 10:45:00,36.41,36.47,36.4,36.44,104434.0,31.7322,31.7845,31.7235,31.7583,104434.0
2023-05-19 10:50:00,36.45,36.49,36.42,36.43,146543.0,31.767,31.8019,31.7409,31.7496,146543.0
2023-05-19 10:55:00,36.43,36.46,36.4,36.42,80323.0,31.7496,31.7757,31.7235,31.7409,80323.0
2023-05-19 11:00:00,36.42,36.47,36.41,36.47,75915.0,31.7409,31.7845,31.7322,31.7845,75915.0
2023-05-19 11:05:00,36.46,36.47,36.37,36.38,190276.0,31.7757,31.7845,31.6973,31.706,190276.0
2023-05-19 11:10:00,36.38,36.41,36.37,36.38,112881.0,31.706,31.7322,31.6973,31.706,112881.0
2023-05-19 11:15:00,36.38,36.38,36.32,36.33,182703.0,31.706,31.706,31.6537,31.6624,182703.0
2023-05-19 11:20:00,36.34,36.41,36.33,36.36,105305.0,31.6712,31.7322,31.6624,31.6886,105305.0
2023-05-19 11:25:00,36.36,36.39,36.32,36.34,114481.0,31.6886,31.7147,31.6537,31.6712,114481.0
2023-05-19 11:30:00,36.34,36.34,36.26,36.29,129174.0,31.6712,31.6712,31.6014,31.6276,129174.0
2023-05-19 11:35:00,36.28,36.3,36.21,36.22,135924.0,31.6189,31.6363,31.5579,31.5666,135924.0
2023-05-19 11:40:00,36.21,36.24,36.2,36.23,106485.0,31.5579,31.584,31.5491,31.5753,106485.0
2023-05-19 11:45:00,36.23,36.29,36.22,36.26,124991.0,31.5753,31.6276,31.5666,31.6014,124991.0
2023-05-19 11:50:00,36.26,36.26,36.22,36.24,102638.0,31.6014,31.6014,31.5666,31.584,102638.0
2023-05-19 11:55:00,36.24,36.25,36.2,36.2,115735.0,31.584,31.5927,31.5491,31.5491,115735.0
2023-05-19 12:00:00,36.2,36.25,36.2,36.25,85773.0,31.5491,31.5927,31.5491,31.5927,85773.0
2023-05-19 12:05:00,36.25,36.28,36.24,36.27,93431.0,31.5927,31.6189,31.584,31.6102,93431.0
2023-05-19 12:10:00,36.28,36.29,36.26,36.27,55798.0,31.6189,31.6276,31.6014,31.6102,55798.0
2023-05-19 12:15:00,36.27,36.29,36.24,36.26,93575.0,31.6102,31.6276,31.584,31.6014,93575.0
2023-05-19 12:20:00,36.27,36.29,36.26,36.27,102959.0,31.6102,31.6276,31.6014,31.6102,102959.0
2023-05-19 12:25:00,36.27,36.28,36.24,36.25,81753.0,31.6102,31.6189,31.584,31.5927,81753.0
2023-05-19 12:30:00,36.25,36.25,36.19,36.2,114015.0,31.5927,31.5927,31.5404,31.5491,114015.0
2023-05-19 12:35:00,36.19,36.26,36.19,36.25,77797.0,31.5404,31.6014,31.5404,31.5927,77797.0
2023-05-19 12:40:00,36.25,36.28,36.23,36.27,54243.0,31.5927,31.6189,31.5753,31.6102,54243.0
2023-05-19 12:45:00,36.27,36.29,36.26,36.29,58840.0,31.6102,31.6276,31.6014,31.6276,58840.0
2023-05-19 12:50:00,36.29,36.3,36.27,36.3,64911.0,31.6276,31.6363,31.6102,31.6363,64911.0
2023-05-19 12:55:00,36.3,36.3,36.28,36.28,76796.0,31.6363,31.6363,31.6189,31.6189,76796.0
2023-05-19 13:00:00,36.28,36.3,36.27,36.28,80080.0,31.6189,31.6363,31.6102,31.6189,80080.0
2023-05-19 13:05:00,36.27,36.28,36.24,36.25,74803.0,31.6102,31.6189,31.584,31.5927,74803.0
2023-05-19 13:10:00,36.25,36.25,36.22,36.24,62369.0,31.5927,31.5927,31.5666,31.584,62369.0
2023-05-19 13:15:00,36.24,36.24,36.17,36.19,128527.0,31.584,31.584,31.523,31.5404,128527.0
2023-05-19 13:20:00,36.2,36.2,36.14,36.14,114327.0,31.5491,31.5491,31.4969,31.4969,114327.0
2023-05-19 13:25:00,36.14,36.15,36.11,36.12,192811.0,31.4969,31.5056,31.4707,31.4794,192811.0
2023-05-19 13:30:00,36.13,36.16,36.11,36.12,191919.0,31.4881,31.5143,31.4707,31.4794,191919.0
2023-05-19 13:35:00,36.12,36.14,36.1,36.14,137776.0,31.4794,31.4969,31.462,31.4969,137776.0
2023-05-19 13:40:00,36.13,36.14,36.09,36.09,97692.0,31.4881,31.4969,31.4533,31.4533,97692.0
2023-05-19 13:45:00,36.09,36.09,36.06,36.06,158639.0,31.4533,31.4533,31.4271,31.4271,158639.0
2023-05-19 13:50:00,36.06,36.08,36.05,36.07,98890.0,31.4271,31.4446,31.4184,31.4358,98890.0
2023-05-19 13:55:00,36.07,36.08,36.05,36.07,92873.0,31.4358,31.4446,31.4184,31.4358,92873.0
2023-05-19 14:00:00,36.07,36.08,36.05,36.05,98043.0,31.4358,31.4446,31.4184,31.4184,98043.0
2023-05-19 14:05:00,36.05,36.08,36.05,36.06,69729.0,31.4184,31.4446,31.4184,31.4271,69729.0
2023-05-19 14:10:00,36.05,36.06,36.03,36.04,97861.0,31.4184,31.4271,31.401,31.4097,97861.0
2023-05-19 14:15:00,36.05,36.08,36.03,36.08,91726.0,31.4184,31.4446,31.401,31.4446,91726.0
2023-05-19 14:20:00,36.08,36.11,36.07,36.1,100491.0,31.4446,31.4707,31.4358,31.462,100491.0
2023-05-19 14:25:00,36.11,36.12,36.08,36.09,80453.0,31.4707,31.4794,31.4446,31.4533,80453.0
2023-05-19 14:30:00,36.08,36.1,36.07,36.09,69538.0,31.4446,31.462,31.4358,31.4533,69538.0
2023-05-19 14:35:00,36.09,36.13,36.09,36.12,64207.0,31.4533,31.4881,31.4533,31.4794,64207.0
2023-05-19 14:40:00,36.12,36.13,36.1,36.13,60452.0,31.4794,31.4881,31.462,31.4881,60452.0
2023-05-19 14:45:00,36.12,36.13,36.1,36.12,84681.0,31.4794,31.4881,31.462,31.4794,84681.0
2023-05-19 14:50:00,36.11,36.15,36.11,36.13,82969.0,31.4707,31.5056,31.4707,31.4881,82969.0
2023-05-19 14:55:00,36.13,36.16,36.12,36.14,72200.0,31.4881,31.5143,31.4794,31.4969,72200.0
2023-05-19 15:00:00,36.14,36.14,36.11,36.12,110441.0,31.4969,31.4969,31.4707,31.4794,110441.0
2023-05-19 15:05:00,36.12,36.12,36.08,36.09,102210.0,31.4794,31.4794,31.4446,31.4533,102210.0
2023-05-19 15:10:00,36.1,36.14,36.09,36.11,102829.0,31.462,31.4969,31.4533,31.4707,102829.0
2023-05-19 15:15:00,36.1,36.13,36.09,36.1,124125.0,31.462,31.4881,31.4533,31.462,124125.0
2023-05-19 15:20:00,36.1,36.11,36.09,36.11,109295.0,31.462,31.4707,31.4533,31.4707,109295.0
2023-05-19 15:25:00,36.11,36.11,36.07,36.08,92841.0,31.4707,31.4707,31.4358,31.4446,92841.0
2023-05-19 15:30:00,36.08,36.09,36.06,36.08,134330.0,31.4446,31.4533,31.4271,31.4446,134330.0
2023-05-19 15:35:00,36.08,36.09,36.05,36.06,224921.0,31.4446,31.4533,31.4184,31.4271,224921.0
2023-05-19 15:40:00,36.06,36.06,36.03,36.05,136055.0,31.4271,31.4271,31.401,31.4184,136055.0
2023-05-19 15:45:00,36.05,36.09,36.04,36.06,310918.0,31.4184,31.4533,31.4097,31.4271,310918.0
2023-05-19 15:50:00,36.06,36.1,36.05,36.1,357756.0,31.4271,31.462,31.4184,31.462,357756.0
2023-05-19 15:55:00,36.09,36.11,36.05,36.05,825924.0,31.4533,31.4707,31.4184,31.4184,825924.0
2023-05-22 09:30:00,36.25,36.33,36.15,36.22,463764.0,31.5927,31.6624,31.5056,31.5666,463764.0
2023-05-22 09:35:00,36.22,36.25,36.17,36.2,155323.0,31.5666,31.5927,31.523,31.5491,155323.0
2023-05-22 09:40:00,36.21,36.24,36.07,36.07,147827.0,31.5579,31.584,31.4358,31.4358,147827.0
2023-05-22 09:45:00,36.08,36.11,36.04,36.08,231346.0,31.4446,31.4707,31.4097,31.4446,231346.0
2023-05-22 09:50:00,36.08,36.1,36.01,36.01,182683.0,31.4446,31.462,31.3836,31.3836,182683.0
2023-05-22 09:55:00,36.02,36.03,35.93,35.97,359219.0,31.3923,31.401,31.3138,31.3487,359219.0
2023-05-22 10:00:00,35.97,36.0,35.96,35.97,149467.0,31.3487,31.3748,31.34,31.3487,149467.0
2023-05-22 10:05:00,35.97,35.98,35.91,35.93,163325.0,31.3487,31.3574,31.2964,31.3138,163325.0
2023-05-22 10:10:00,35.93,36.05,35.92,36.05,222988.0,31.3138,31.4184,31.3051,31.4184,222988.0
2023-05-22 10:15:00,36.05,36.11,36.03,36.09,131891.0,31.4184,31.4707,31.401,31.4533,131891.0
2023-05-22 10:20:00,36.09,36.13,36.08,36.12,120657.0,31.4533,31.4881,31.4446,31.4794,120657.0
2023-05-22 10:25:00,36.11,36.13,36.09,36.13,136207.0,31.4707,31.4881,31.4533,31.4881,136207.0
2023-05-22 10:30:00,36.13,36.15,36.05,36.05,102480.0,31.4881,31.5056,31.4184,31.4184,102480.0
2023-05-22 10:35:00,36.05,36.08,36.02,36.03,182117.0,31.4184,31.4446,31.3923,31.401,182117.0
2023-05-22 10:40:00,36.02,36.08,36.01,36.07,99640.0,31.3923,31.4446,31.3836,31.4358,99640.0
2023-05-22 10:45:00,36.07,36.09,36.04,36.04,93130.0,31.4358,31.4533,31.4097,31.4097,93130.0
2023-05-22 10:50:00,36.05,36.05,35.98,36.01,163213.0,31.4184,31.4184,31.3574,31.3836,163213.0
2023-05-22 10:55:00,36.01,36.05,35.99,36.05,183992.0,31.3836,31.4184,31.3661,31.4184,183992.0
2023-05-22 11:00:00,36.06,36.14,36.06,36.13,132227.0,31.4271,31.4969,31.4271,31.4881,132227.0
2023-05-22 11:05:00,36.13,36.15,36.11,36.11,129159.0,31.4881,31.5056,31.4707,31.4707,129159.0
2023-05-22 11:10:00,36.11,36.12,36.07,36.08,88841.0,31.4707,31.4794,31.4358,31.4446,88841.0
2023-05-22 11:15:00,36.08,36.11,36.05,36.08,122232.0,31.4446,31.4707,31.4184,31.4446,122232.0
2023-05-22 11:20:00,36.08,36.08,36.03,36.04,96389.0,31.4446,31.4446,31.401,31.4097,96389.0
2023-05-22 11:25:00,36.04,36.08,36.02,36.08,169675.0,31.4097,31.4446,31.3923,31.4446,169675.0
2023-05-22 11:30:00,36.07,36.11,36.07,36.11,126039.0,31.4358,31.4707,31.4358,31.4707,126039.0
2023-05-22 11:35:00,36.1,36.11,36.06,36.07,109947.0,31.462,31.4707,31.4271,31.4358,109947.0
2023-05-22 11:40:00,36.07,36.1,36.05,36.08,138507.0,31.4358,31.462,31.4184,31.4446,138507.0
2023-05-22 11:45:00,36.07,36.1,36.05,36.09,105985.0,31.4358,31.462,31.4184,31.4533,105985.0
2023-05-22 11:50:00,36.09,36.11,36.07,36.11,88904.0,31.4533,31.4707,31.4358,31.4707,88904.0
2023-05-22 11:55:00,36.11,36.14,36.1,36.1,75470.0,31.4707,31.4969,31.462,31.462,75470.0
2023-05-22 12:00:00,36.11,36.12,36.09,36.09,99596.0,31.4707,31.4794,31.4533,31.4533,99596.0
2023-05-22 12:05:00,36.09,36.12,36.07,36.1,88377.0,31.4533,31.4794,31.4358,31.462,88377.0
2023-05-22 12:10:00,36.1,36.11,36.08,36.09,94777.0,31.462,31.4707,31.4446,31.4533,94777.0
2023-05-22 12:15:00,36.09,36.1,36.06,36.09,100398.0,31.4533,31.462,31.4271,31.4533,100398.0
2023-05-22 12:20:00,36.09,36.11,36.05,36.08,98390.0,31.4533,31.4707,31.4184,31.4446,98390.0
2023-05-22 12:25:00,36.07,36.1,36.06,36.09,108926.0,31.4358,31.462,31.4271,31.4533,108926.0
2023-05-22 12:30:00,36.09,36.13,36.08,36.13,95598.0,31.4533,31.4881,31.4446,31.4881,95598.0
2023-05-22 12:35:00,36.13,36.14,36.1,36.14,100711.0,31.4881,31.4969,31.462,31.4969,100711.0
2023-05-22 12:40:00,36.14,36.14,36.11,36.12,80726.0,31.4969,31.4969,31.4707,31.4794,80726.0
2023-05-22 12:45:00,36.12,36.13,36.1,36.11,97893.0,31.4794,31.4881,31.462,31.4707,97893.0
2023-05-22 12:50:00,36.12,36.12,36.09,36.12,94945.0,31.4794,31.4794,31.4533,31.4794,94945.0
2023-05-22 12:55:00,36.12,36.15,36.11,36.13,65078.0,31.4794,31.5056,31.4707,31.4881,65078.0
2023-05-22 13:00:00,36.14,36.17,36.07,36.08,145391.0,31.4969,31.523,31.4358,31.4446,145391.0
2023-05-22 13:05:00,36.07,36.09,36.05,36.07,97332.0,31.4358,31.4533,31.4184,31.4358,97332.0
2023-05-22 13:10:00,36.07,36.08,36.02,36.04,128679.0,31.4358,31.4446,31.3923,31.4097,128679.0
2023-05-22 13:15:00,36.03,36.04,36.0,36.02,113445.0,31.401,31.4097,31.3748,31.3923,113445.0
2023-05-22 13:20:00,36.02,36.07,36.0,36.06,125258.0,31.3923,31.4358,31.3748,31.4271,125258.0
2023-05-22 13:25:00,36.07,36.1,36.03,36.05,233667.0,31.4358,31.462,31.401,31.4184,233667.0
2023-05-22 13:30:00,36.05,36.08,36.03,36.07,162933.0,31.4184,31.4446,31.401,31.4358,162933.0
2023-05-22 13:35:00,36.07,36.12,36.07,36.1,133174.0,31.4358,31.4794,31.4358,31.462,133174.0
2023-05-22 13:40:00,36.1,36.11,36.06,36.06,104950.0,31.462,31.4707,31.4271,31.4271,104950.0
2023-05-22 13:45:00,36.07,36.1,36.06,36.09,81532.0,31.4358,31.462,31.4271,31.4533,81532.0
2023-05-22 13:50:00,36.08,36.1,36.07,36.09,111125.0,31.4446,31.462,31.4358,31.4533,111125.0
2023-05-22 13:55:00,36.09,36.1,36.05,36.05,77143.0,31.4533,31.462,31.4184,31.4184,77143.0
2023-05-22 14:00:00,36.05,36.06,36.02,36.02,103328.0,31.4184,31.4271,31.3923,31.3923,103328.0
2023-05-22 14:05:00,36.02,36.07,36.02,36.05,96663.0,31.3923,31.4358,31.3923,31.4184,96663.0
2023-05-22 14:10:00,36.05,36.06,36.02,36.02,80278.0,31.4184,31.4271,31.3923,31.3923,80278.0
2023-05-22 14:15:00,36.02,36.07,36.02,36.07,108223.0,31.3923,31.4358,31.3923,31.4358,108223.0
2023-05-22 14:20:00,36.07,36.07,36.03,36.04,98645.0,31.4358,31.4358,31.401,31.4097,98645.0
2023-05-22 14:25:00,36.04,36.08,36.04,36.08,112333.0,31.4097,31.4446,31.4097,31.4446,112333.0
2023-05-22 14:30:00,36.08,36.1,36.05,36.07,195953.0,31.4446,31.462,31.4184,31.4358,195953.0
2023-05-22 14:35:00,36.06,36.07,36.05,36.05,96682.0,31.4271,31.4358,31.4184,31.4184,96682.0
2023-05-22 14:40:00,36.06,36.07,36.04,36.07,152495.0,31.4271,31.4358,31.4097,31.4358,152495.0
2023-05-22 14:45:00,36.06,36.11,36.06,36.1,161218.0,31.4271,31.4707,31.4271,31.462,161218.0
2023-05-22 14:50:00,36.1,36.13,36.06,36.08,174114.0,31.462,31.4881,31.4271,31.4446,174114.0
2023-05-22 14:55:00,36.09,36.11,36.05,36.09,120927.0,31.4533,31.4707,31.4184,31.4533,120927.0
2023-05-22 15:00:00,36.09,36.1,36.06,36.07,152334.0,31.4533,31.462,31.4271,31.4358,152334.0
2023-05-22 15:05:00,36.07,36.08,36.04,36.05,125884.0,31.4358,31.4446,31.4097,31.4184,125884.0
2023-05-22 15:10:00,36.05,36.07,36.03,36.04,208592.0,31.4184,31.4358,31.401,31.4097,208592.0
2023-05-22 15:15:00,36.03,36.06,36.03,36.06,218155.0,31.401,31.4271,31.401,31.4271,218155.0
2023-05-22 15:20:00,36.05,36.06,36.01,36.02,193638.0,31.4184,31.4271,31.3836,31.3923,193638.0
2023-05-22 15:25:00,36.01,36.04,36.0,36.02,196372.0,31.3836,31.4097,31.3748,31.3923,196372.0
2023-05-22 15:30:00,36.02,36.05,36.01,36.04,176692.0,31.3923,31.4184,31.3836,31.4097,176692.0
2023-05-22 15:35:00,36.04,36.04,36.01,36.01,138766.0,31.4097,31.4097,31.3836,31.3836,138766.0
2023-05-22 15:40:00,36.01,36.03,36.0,36.01,214504.0,31.3836,31.401,31.3748,31.3836,214504.0
2023-05-22 15:45:00,36.01,36.03,35.99,36.0,311022.0,31.3836,31.401,31.3661,31.3748,311022.0
2023-05-22 15:50:00,36.0,36.01,35.96,36.0,451555.0,31.3748,31.3836,31.34,31.3748,451555.0
2023-05-22 15:55:00,36.0,36.0,35.95,35.96,1048778.0,31.3748,31.3748,31.3313,31.34,1048778.0
2023-05-23 09:30:00,35.94,35.96,35.8,35.95,711976.0,31.3226,31.34,31.2005,31.3313,711976.0
2023-05-23 09:35:00,35.95,35.97,35.86,35.95,246309.0,31.3313,31.3487,31.2528,31.3313,246309.0
2023-05-23 09:40:00,35.95,36.02,35.93,36.0,181624.0,31.3313,31.3923,31.3138,31.3748,181624.0
2023-05-23 09:45:00,36.0,36.03,35.96,35.98,159887.0,31.3748,31.401,31.34,31.3574,159887.0
2023-05-23 09:50:00,35.97,36.02,35.95,35.98,251589.0,31.3487,31.3923,31.3313,31.3574,251589.0
2023-05-23 09:55:00,35.98,36.01,35.94,36.01,199061.0,31.3574,31.3836,31.3226,31.3836,199061.0
2023-05-23 10:00:00,36.01,36.16,35.97,36.08,629286.0,31.3836,31.5143,31.3487,31.4446,629286.0
2023-05-23 10:05:00,36.08,36.16,36.07,36.14,163477.0,31.4446,31.5143,31.4358,31.4969,163477.0
2023-05-23 10:10:00,36.14,36.18,36.12,36.17,211959.0,31.4969,31.5317,31.4794,31.523,211959.0
2023-05-23 10:15:00,36.16,36.21,36.13,36.16,367967.0,31.5143,31.5579,31.4881,31.5143,367967.0
2023-05-23 10:20:00,36.15,36.16,36.09,36.1,204639.0,31.5056,31.5143,31.4533,31.462,204639.0
2023-05-23 10:25:00,36.09,36.17,36.09,36.13,169705.0,31.4533,31.523,31.4533,31.4881,169705.0
2023-05-23 10:30:00,36.13,36.13,36.08,36.09,117720.0,31.4881,31.4881,31.4446,31.4533,117720.0
2023-05-23 10:35:00,36.09,36.09,36.04,36.09,244589.0,31.4533,31.4533,31.4097,31.4533,244589.0
2023-05-23 10:40:00,36.08,36.14,36.08,36.12,237824.0,31.4446,31.4969,31.4446,31.4794,237824.0
2023-05-23 10:45:00,36.13,36.13,36.09,36.11,156406.0,31.4881,31.4881,31.4533,31.4707,156406.0
2023-05-23 10:50:00,36.11,36.18,36.1,36.18,149314.0,31.4707,31.5317,31.462,31.5317,149314.0
2023-05-23 10:55:00,36.18,36.24,36.16,36.24,180995.0,31.5317,31.584,31.5143,31.584,180995.0
2023-05-23 11:00:00,36.23,36.29,36.22,36.27,236925.0,31.5753,31.6276,31.5666,31.6102,236925.0
2023-05-23 11:05:00,36.27,36.38,36.26,36.37,290183.0,31.6102,31.706,31.6014,31.6973,290183.0
2023-05-23 11:10:00,36.36,36.42,36.35,36.41,190588.0,31.6886,31.7409,31.6799,31.7322,190588.0
2023-05-23 11:15:00,36.41,36.47,36.38,36.4,561138.0,31.7322,31.7845,31.706,31.7235,561138.0
2023-05-23 11:20:00,36.4,36.49,36.39,36.47,233539.0,31.7235,31.8019,31.7147,31.7845,233539.0
2023-05-23 11:25:00,36.48,36.55,36.47,36.55,331366.0,31.7932,31.8542,31.7845,31.8542,331366.0
2023-05-23 11:30:00,36.54,36.61,36.54,36.59,229450.0,31.8455,31.9065,31.8455,31.889,229450.0
2023-05-23 11:35:00,36.59,36.68,36.57,36.68,229221.0,31.889,31.9675,31.8716,31.9675,229221.0
2023-05-23 11:40:00,36.68,36.73,36.66,36.72,267572.0,31.9675,32.0111,31.95,32.0023,267572.0
2023-05-23 11:45:00,36.72,36.76,36.71,36.75,184253.0,32.0023,32.0372,31.9936,32.0285,184253.0
2023-05-23 11:50:00,36.74,36.82,36.73,36.82,177810.0,32.0198,32.0895,32.0111,32.0895,177810.0
2023-05-23 11:55:00,36.82,36.83,36.75,36.78,249151.0,32.0895,32.0982,32.0285,32.0546,249151.0
2023-05-23 12:00:00,36.77,36.78,36.73,36.73,300976.0,32.0459,32.0546,32.0111,32.0111,300976.0
2023-05-23 12:05:00,36.73,36.83,36.73,36.77,238610.0,32.0111,32.0982,32.0111,32.0459,238610.0
2023-05-23 12:10:00,36.77,36.81,36.72,36.8,217359.0,32.0459,32.0808,32.0023,32.0721,217359.0
2023-05-23 12:15:00,36.8,36.81,36.76,36.77,151067.0,32.0721,32.0808,32.0372,32.0459,151067.0
2023-05-23 12:20:00,36.78,36.81,36.76,36.78,127952.0,32.0546,32.0808,32.0372,32.0546,127952.0
2023-05-23 12:25:00,36.77,36.83,36.74,36.83,138442.0,32.0459,32.0982,32.0198,32.0982,138442.0
2023-05-23 12:30:00,36.82,36.85,36.8,36.8,137421.0,32.0895,32.1156,32.0721,32.0721,137421.0
2023-05-23 12:35:00,36.8,36.85,36.78,36.84,195935.0,32.0721,32.1156,32.0546,32.1069,195935.0
2023-05-23 12:40:00,36.84,36.87,36.83,36.83,212999.0,32.1069,32.1331,32.0982,32.0982,212999.0
2023-05-23 12:45:00,36.84,36.9,36.82,36.87,178560.0,32.1069,32.1592,32.0895,32.1331,178560.0
2023-05-23 12:50:00,36.86,36.87,36.8,36.83,208361.0,32.1244,32.1331,32.0721,32.0982,208361.0
2023-05-23 12:55:00,36.82,36.84,36.79,36.83,191725.0,32.0895,32.1069,32.0633,32.0982,191725.0
2023-05-23 13:00:00,36.83,36.85,36.8,36.83,140601.0,32.0982,32.1156,32.0721,32.0982,140601.0
2023-05-23 13:05:00,36.82,36.85,36.8,36.84,142835.0,32.0895,32.1156,32.0721,32.1069,142835.0
2023-05-23 13:10:00,36.84,36.89,36.83,36.89,217561.0,32.1069,32.1505,32.0982,32.1505,217561.0
2023-05-23 13:15:00,36.89,36.91,36.88,36.91,215039.0,32.1505,32.1679,32.1418,32.1679,215039.0
2023-05-23 13:20:00,36.91,36.91,36.89,36.9,222102.0,32.1679,32.1679,32.1505,32.1592,222102.0
2023-05-23 13:25:00,36.9,36.91,36.7,36.7,374244.0,32.1592,32.1679,31.9849,31.9849,374244.0
2023-05-23 13:30:00,36.7,36.71,36.65,36.67,186327.0,31.9849,31.9936,31.9413,31.9588,186327.0
2023-05-23 13:35:00,36.66,36.7,36.66,36.67,150333.0,31.95,31.9849,31.95,31.9588,150333.0
2023-05-23 13:40:00,36.68,36.69,36.61,36.64,192343.0,31.9675,31.9762,31.9065,31.9326,192343.0
2023-05-23 13:45:00,36.64,36.65,36.61,36.65,134546.0,31.9326,31.9413,31.9065,31.9413,134546.0
2023-05-23 13:50:00,36.65,36.65,36.6,36.62,89053.0,31.9413,31.9413,31.8978,31.9152,89053.0
2023-05-23 13:55:00,36.62,36.62,36.55,36.55,103738.0,31.9152,31.9152,31.8542,31.8542,103738.0
2023-05-23 14:00:00,36.55,36.6,36.55,36.6,166219.0,31.8542,31.8978,31.8542,31.8978,166219.0
2023-05-23 14:05:00,36.59,36.62,36.57,36.57,118032.0,31.889,31.9152,31.8716,31.8716,118032.0
2023-05-23 14:10:00,36.57,36.58,36.48,36.52,177237.0,31.8716,31.8803,31.7932,31.828,177237.0
2023-05-23 14:15:00,36.52,36.56,36.49,36.52,119568.0,31.828,31.8629,31.8019,31.828,119568.0
2023-05-23 14:20:00,36.51,36.52,36.42,36.42,188413.0,31.8193,31.828,31.7409,31.7409,188413.0
2023-05-23 14:25:00,36.42,36.46,36.4,36.45,170374.0,31.7409,31.7757,31.7235,31.767,170374.0
2023-05-23 14:30:00,36.45,36.49,36.42,36.47,132307.0,31.767,31.8019,31.7409,31.7845,132307.0
2023-05-23 14:35:00,36.48,36.48,36.4,36.41,148731.0,31.7932,31.7932,31.7235,31.7322,148731.0
2023-05-23 14:40:00,36.41,36.42,36.37,36.38,120568.0,31.7322,31.7409,31.6973,31.706,120568.0
2023-05-23 14:45:00,36.38,36.4,36.35,36.37,152349.0,31.706,31.7235,31.6799,31.6973,152349.0
2023-05-23 14:50:00,36.37,36.4,36.36,36.38,114585.0,31.6973,31.7235,31.6886,31.706,114585.0
2023-05-23 14:55:00,36.39,36.4,36.37,36.39,89624.0,31.7147,31.7235,31.6973,31.7147,89624.0
2023-05-23 15:00:00,36.38,36.38,36.3,36.34,171942.0,31.706,31.706,31.6363,31.6712,171942.0
2023-05-23 15:05:00,36.34,36.38,36.33,36.36,130489.0,31.6712,31.706,31.6624,31.6886,130489.0
2023-05-23 15:10:00,36.36,36.42,36.36,36.41,206200.0,31.6886,31.7409,31.6886,31.7322,206200.0
2023-05-23 15:15:00,36.41,36.42,36.33,36.34,118936.0,31.7322,31.7409,31.6624,31.6712,118936.0
2023-05-23 15:20:00,36.33,36.37,36.32,36.37,123673.0,31.6624,31.6973,31.6537,31.6973,123673.0
2023-05-23 15:25:00,36.37,36.38,36.34,36.37,115818.0,31.6973,31.706,31.6712,31.6973,115818.0
2023-05-23 15:30:00,36.37,36.37,36.31,36.35,158637.0,31.6973,31.6973,31.645,31.6799,158637.0
2023-05-23 15:35:00,36.35,36.36,36.3,36.33,158834.0,31.6799,31.6886,31.6363,31.6624,158834.0
2023-05-23 15:40:00,36.33,36.33,36.27,36.3,280615.0,31.6624,31.6624,31.6102,31.6363,280615.0
2023-05-23 15:45:00,36.3,36.34,36.28,36.29,278962.0,31.6363,31.6712,31.6189,31.6276,278962.0
2023-05-23 15:50:00,36.29,36.3,36.23,36.25,483326.0,31.6276,31.6363,31.5753,31.5927,483326.0
2023-05-23 15:55:00,36.26,36.29,36.24,36.25,911466.0,31.6014,31.6276,31.584,31.5927,911466.0
2023-05-24 09:30:00,36.23,36.25,36.04,36.08,619409.0,31.5753,31.5927,31.4097,31.4446,619409.0
2023-05-24 09:35:00,36.08,36.09,36.01,36.05,241127.0,31.4446,31.4533,31.3836,31.4184,241127.0
2023-05-24 09:40:00,36.06,36.07,35.91,35.97,261107.0,31.4271,31.4358,31.2964,31.3487,261107.0
2023-05-24 09:45:00,35.97,36.06,35.96,35.96,205007.0,31.3487,31.4271,31.34,31.34,205007.0
2023-05-24 09:50:00,35.96,36.0,35.89,35.93,167260.0,31.34,31.3748,31.279,31.3138,167260.0
2023-05-24 09:55:00,35.93,35.96,35.9,35.95,250269.0,31.3138,31.34,31.2877,31.3313,250269.0
2023-05-24 10:00:00,35.95,35.98,35.9,35.95,371956.0,31.3313,31.3574,31.2877,31.3313,371956.0
2023-05-24 10:05:00,35.95,35.96,35.89,35.9,174423.0,31.3313,31.34,31.279,31.2877,174423.0
2023-05-24 10:10:00,35.9,36.05,35.89,36.01,327802.0,31.2877,31.4184,31.279,31.3836,327802.0
2023-05-24 10:15:00,36.01,36.02,35.94,35.99,239082.0,31.3836,31.3923,31.3226,31.3661,239082.0
2023-05-24 10:20:00,35.99,36.05,35.98,36.0,221449.0,31.3661,31.4184,31.3574,31.3748,221449.0
2023-05-24 10:25:00,36.01,36.13,36.01,36.11,193680.0,31.3836,31.4881,31.3836,31.4707,193680.0
2023-05-24 10:30:00,36.1,36.15,36.07,36.08,171575.0,31.462,31.5056,31.4358,31.4446,171575.0
2023-05-24 10:35:00,36.07,36.09,36.03,36.03,106052.0,31.4358,31.4533,31.401,31.401,106052.0
2023-05-24 10:40:00,36.04,36.05,36.02,36.04,94730.0,31.4097,31.4184,31.3923,31.4097,94730.0
2023-05-24 10:45:00,36.03,36.07,36.01,36.02,118555.0,31.401,31.4358,31.3836,31.3923,118555.0
2023-05-24 10:50:00,36.02,36.03,36.0,36.02,55797.0,31.3923,31.401,31.3748,31.3923,55797.0
2023-05-24 10:55:00,36.02,36.03,36.01,36.02,67779.0,31.3923,31.401,31.3836,31.3923,67779.0
2023-05-24 11:00:00,36.03,36.03,36.01,36.01,83688.0,31.401,31.401,31.3836,31.3836,83688.0
2023-05-24 11:05:00,36.02,36.05,36.0,36.02,105075.0,31.3923,31.4184,31.3748,31.3923,105075.0
2023-05-24 11:10:00,36.02,36.05,36.0,36.04,115805.0,31.3923,31.4184,31.3748,31.4097,115805.0
2023-05-24 11:15:00,36.05,36.07,36.03,36.03,117119.0,31.4184,31.4358,31.401,31.401,117119.0
2023-05-24 11:20:00,36.04,36.1,36.02,36.08,153682.0,31.4097,31.462,31.3923,31.4446,153682.0
2023-05-24 11:25:00,36.07,36.16,36.06,36.09,240768.0,31.4358,31.5143,31.4271,31.4533,240768.0
2023-05-24 11:30:00,36.08,36.09,36.03,36.05,178703.0,31.4446,31.4533,31.401,31.4184,178703.0
2023-05-24 11:35:00,36.05,36.08,36.04,36.05,107379.0,31.4184,31.4446,31.4097,31.4184,107379.0
2023-05-24 11:40:00,36.05,36.06,35.98,36.02,190650.0,31.4184,31.4271,31.3574,31.3923,190650.0
2023-05-24 11:45:00,36.02,36.04,36.01,36.02,87949.0,31.3923,31.4097,31.3836,31.3923,87949.0
2023-05-24 11:50:00,36.02,36.04,35.99,36.0,124037.0,31.3923,31.4097,31.3661,31.3748,124037.0
2023-05-24 11:55:00,36.0,36.01,35.96,35.96,90057.0,31.3748,31.3836,31.34,31.34,90057.0
2023-05-24 12:00:00,35.96,36.04,35.96,36.02,150822.0,31.34,31.4097,31.34,31.3923,150822.0
2023-05-24 12:05:00,36.02,36.03,35.98,36.0,75699.0,31.3923,31.401,31.3574,31.3748,75699.0
2023-05-24 12:10:00,36.0,36.07,35.99,36.04,253559.0,31.3748,31.4358,31.3661,31.4097,253559.0
2023-05-24 12:15:00,36.03,36.07,36.03,36.05,114098.0,31.401,31.4358,31.401,31.4184,114098.0
2023-05-24 12:20:00,36.05,36.05,35.97,35.98,117209.0,31.4184,31.4184,31.3487,31.3574,117209.0
2023-05-24 12:25:00,35.98,35.99,35.95,35.95,124146.0,31.3574,31.3661,31.3313,31.3313,124146.0
2023-05-24 12:30:00,35.95,35.99,35.95,35.97,99562.0,31.3313,31.3661,31.3313,31.3487,99562.0
2023-05-24 12:35:00,35.96,36.0,35.95,36.0,120423.0,31.34,31.3748,31.3313,31.3748,120423.0
2023-05-24 12:40:00,36.0,36.04,35.99,36.0,89929.0,31.3748,31.4097,31.3661,31.3748,89929.0
2023-05-24 12:45:00,36.0,36.0,35.97,35.97,77145.0,31.3748,31.3748,31.3487,31.3487,77145.0
2023-05-24 12:50:00,35.98,36.0,35.96,35.97,86959.0,31.3574,31.3748,31.34,31.3487,86959.0
2023-05-24 12:55:00,35.97,35.98,35.95,35.98,75851.0,31.3487,31.3574,31.3313,31.3574,75851.0
2023-05-24 13:00:00,35.97,35.98,35.93,35.95,174873.0,31.3487,31.3574,31.3138,31.3313,174873.0
2023-05-24 13:05:00,35.95,35.96,35.93,35.95,48826.0,31.3313,31.34,31.3138,31.3313,48826.0
2023-05-24 13:10:00,35.95,35.96,35.94,35.94,61363.0,31.3313,31.34,31.3226,31.3226,61363.0
2023-05-24 13:15:00,35.94,35.99,35.94,35.98,96907.0,31.3226,31.3661,31.3226,31.3574,96907.0
2023-05-24 13:20:00,35.98,36.0,35.94,35.97,111173.0,31.3574,31.3748,31.3226,31.3487,111173.0
2023-05-24 13:25:00,35.97,35.97,35.95,35.96,46246.0,31.3487,31.3487,31.3313,31.34,46246.0
2023-05-24 13:30:00,35.96,35.99,35.95,35.98,47650.0,31.34,31.3661,31.3313,31.3574,47650.0
2023-05-24 13:35:00,35.98,36.03,35.98,36.02,83944.0,31.3574,31.401,31.3574,31.3923,83944.0
2023-05-24 13:40:00,36.01,36.04,36.01,36.02,105395.0,31.3836,31.4097,31.3836,31.3923,105395.0
2023-05-24 13:45:00,36.02,36.04,35.98,35.99,83171.0,31.3923,31.4097,31.3574,31.3661,83171.0
2023-05-24 13:50:00,35.98,36.01,35.98,35.98,82858.0,31.3574,31.3836,31.3574,31.3574,82858.0
2023-05-24 13:55:00,35.98,35.99,35.97,35.97,113009.0,31.3574,31.3661,31.3487,31.3487,113009.0
2023-05-24 14:00:00,35.98,36.0,35.95,35.95,105766.0,31.3574,31.3748,31.3313,31.3313,105766.0
2023-05-24 14:05:00,35.96,35.98,35.94,35.95,72655.0,31.34,31.3574,31.3226,31.3313,72655.0
2023-05-24 14:10:00,35.94,35.95,35.91,35.95,158572.0,31.3226,31.3313,31.2964,31.3313,158572.0
2023-05-24 14:15:00,35.95,35.97,35.93,35.95,124293.0,31.3313,31.3487,31.3138,31.3313,124293.0
2023-05-24 14:20:00,35.95,35.96,35.93,35.96,88367.0,31.3313,31.34,31.3138,31.34,88367.0
2023-05-24 14:25:00,35.96,35.96,35.92,35.93,134266.0,31.34,31.34,31.3051,31.3138,134266.0
2023-05-24 14:30:00,35.93,35.96,35.92,35.95,123644.0,31.3138,31.34,31.3051,31.3313,123644.0
2023-05-24 14:35:00,35.95,35.99,35.95,35.97,87129.0,31.3313,31.3661,31.3313,31.3487,87129.0
2023-05-24 14:40:00,35.97,35.99,35.96,35.98,65703.0,31.3487,31.3661,31.34,31.3574,65703.0
2023-05-24 14:45:00,35.98,35.99,35.98,35.98,55172.0,31.3574,31.3661,31.3574,31.3574,55172.0
2023-05-24 14:50:00,35.98,36.0,35.95,35.95,103194.0,31.3574,31.3748,31.3313,31.3313,103194.0
2023-05-24 14:55:00,35.95,35.97,35.95,35.97,94571.0,31.3313,31.3487,31.3313,31.3487,94571.0
2023-05-24 15:00:00,35.97,36.0,35.95,35.98,140098.0,31.3487,31.3748,31.3313,31.3574,140098.0
2023-05-24 15:05:00,35.98,36.01,35.98,36.01,77724.0,31.3574,31.3836,31.3574,31.3836,77724.0
2023-05-24 15:10:00,36.01,36.01,36.0,36.0,90746.0,31.3836,31.3836,31.3748,31.3748,90746.0
2023-05-24 15:15:00,36.0,36.02,36.0,36.01,124412.0,31.3748,31.3923,31.3748,31.3836,124412.0
2023-05-24 15:20:00,36.0,36.06,36.0,36.0,225618.0,31.3748,31.4271,31.3748,31.3748,225618.0
2023-05-24 15:25:00,36.01,36.03,35.99,36.01,139043.0,31.3836,31.401,31.3661,31.3836,139043.0
2023-05-24 15:30:00,36.0,36.06,36.0,36.03,228894.0,31.3748,31.4271,31.3748,31.401,228894.0
2023-05-24 15:35:00,36.04,36.04,35.98,36.02,209241.0,31.4097,31.4097,31.3574,31.3923,209241.0
2023-05-24 15:40:00,36.02,36.03,36.0,36.01,123088.0,31.3923,31.401,31.3748,31.3836,123088.0
2023-05-24 15:45:00,36.01,36.01,35.92,35.95,445294.0,31.3836,31.3836,31.3051,31.3313,445294.0
2023-05-24 15:50:00,35.95,35.95,35.87,35.88,453785.0,31.3313,31.3313,31.2615,31.2703,453785.0
2023-05-24 15:55:00,35.89,35.93,35.85,35.87,838987.0,31.279,31.3138,31.2441,31.2615,838987.0
2023-05-25 09:30:00,35.54,35.56,35.22,35.22,1781581.0,30.9739,30.9914,30.6951,30.6951,1781581.0
2023-05-25 09:35:00,35.22,35.24,35.07,35.23,904128.0,30.6951,30.7125,30.5643,30.7038,904128.0
2023-05-25 09:40:00,35.23,35.26,35.04,35.18,673500.0,30.7038,30.7299,30.5382,30.6602,673500.0
2023-05-25 09:45:00,35.18,35.26,35.05,35.06,427489.0,30.6602,30.7299,30.5469,30.5556,427489.0
2023-05-25 09:50:00,35.06,35.13,35.0,35.06,654818.0,30.5556,30.6166,30.5033,30.5556,654818.0
2023-05-25 09:55:00,35.06,35.09,35.01,35.04,451703.0,30.5556,30.5818,30.512,30.5382,451703.0
2023-05-25 10:00:00,35.04,35.06,34.89,34.95,945167.0,30.5382,30.5556,30.4075,30.4597,945167.0
2023-05-25 10:05:00,34.96,34.96,34.81,34.82,565471.0,30.4685,30.4685,30.3377,30.3464,565471.0
2023-05-25 10:10:00,34.81,34.99,34.8,34.98,381027.0,30.3377,30.4946,30.329,30.4859,381027.0
2023-05-25 10:15:00,34.99,35.04,34.94,35.04,372452.0,30.4946,30.5382,30.451,30.5382,372452.0
2023-05-25 10:20:00,35.04,35.09,35.01,35.09,272386.0,30.5382,30.5818,30.512,30.5818,272386.0
2023-05-25 10:25:00,35.09,35.13,35.01,35.03,422431.0,30.5818,30.6166,30.512,30.5295,422431.0
2023-05-25 10:30:00,35.02,35.08,35.01,35.04,281684.0,30.5207,30.573,30.512,30.5382,281684.0
2023-05-25 10:35:00,35.03,35.12,35.02,35.09,292291.0,30.5295,30.6079,30.5207,30.5818,292291.0
2023-05-25 10:40:00,35.1,35.18,35.08,35.12,275020.0,30.5905,30.6602,30.573,30.6079,275020.0
2023-05-25 10:45:00,35.12,35.15,35.02,35.04,262005.0,30.6079,30.634,30.5207,30.5382,262005.0
2023-05-25 10:50:00,35.04,35.08,35.01,35.07,348302.0,30.5382,30.573,30.512,30.5643,348302.0
2023-05-25 10:55:00,35.07,35.09,35.02,35.04,529438.0,30.5643,30.5818,30.5207,30.5382,529438.0
2023-05-25 11:00:00,35.04,35.09,35.02,35.09,196634.0,30.5382,30.5818,30.5207,30.5818,196634.0
2023-05-25 11:05:00,35.09,35.13,35.03,35.05,233075.0,30.5818,30.6166,30.5295,30.5469,233075.0
2023-05-25 11:10:00,35.05,35.1,35.03,35.05,179035.0,30.5469,30.5905,30.5295,30.5469,179035.0
2023-05-25 11:15:00,35.05,35.07,34.95,34.98,426021.0,30.5469,30.5643,30.4597,30.4859,426021.0
2023-05-25 11:20:00,34.98,35.02,34.96,35.02,272042.0,30.4859,30.5207,30.4685,30.5207,272042.0
2023-05-25 11:25:00,35.02,35.04,34.96,35.01,304542.0,30.5207,30.5382,30.4685,30.512,304542.0
2023-05-25 11:30:00,35.01,35.02,34.99,35.01,250272.0,30.512,30.5207,30.4946,30.512,250272.0
2023-05-25 11:35:00,35.01,35.02,34.92,34.94,282649.0,30.512,30.5207,30.4336,30.451,282649.0
2023-05-25 11:40:00,34.94,34.96,34.91,34.92,286260.0,30.451,30.4685,30.4249,30.4336,286260.0
2023-05-25 11:45:00,34.93,34.93,34.89,34.9,389092.0,30.4423,30.4423,30.4075,30.4162,389092.0
2023-05-25 11:50:00,34.9,34.9,34.83,34.84,310543.0,30.4162,30.4162,30.3552,30.3639,310543.0
2023-05-25 11:55:00,34.84,34.89,34.82,34.89,233814.0,30.3639,30.4075,30.3464,30.4075,233814.0
2023-05-25 12:00:00,34.89,34.95,34.87,34.95,290693.0,30.4075,30.4597,30.39,30.4597,290693.0
2023-05-25 12:05:00,34.94,34.98,34.92,34.93,191855.0,30.451,30.4859,30.4336,30.4423,191855.0
2023-05-25 12:10:00,34.93,34.99,34.92,34.97,222242.0,30.4423,30.4946,30.4336,30.4772,222242.0
2023-05-25 12:15:00,34.97,34.98,34.93,34.93,269471.0,30.4772,30.4859,30.4423,30.4423,269471.0
2023-05-25 12:20:00,34.93,34.95,34.85,34.85,330966.0,30.4423,30.4597,30.3726,30.3726,330966.0
2023-05-25 12:25:00,34.86,34.86,34.79,34.8,454141.0,30.3813,30.3813,30.3203,30.329,454141.0
2023-05-25 12:30:00,34.8,34.8,34.75,34.77,316758.0,30.329,30.329,30.2854,30.3029,316758.0
2023-05-25 12:35:00,34.78,34.81,34.76,34.77,183437.0,30.3116,30.3377,30.2942,30.3029,183437.0
2023-05-25 12:40:00,34.76,34.83,34.74,34.82,364510.0,30.2942,30.3552,30.2767,30.3464,364510.0
2023-05-25 12:45:00,34.82,34.83,34.78,34.79,213596.0,30.3464,30.3552,30.3116,30.3203,213596.0
2023-05-25 12:50:00,34.79,34.82,34.77,34.79,156919.0,30.3203,30.3464,30.3029,30.3203,156919.0
2023-05-25 12:55:00,34.79,34.83,34.78,34.8,159816.0,30.3203,30.3552,30.3116,30.329,159816.0
2023-05-25 13:00:00,34.8,34.84,34.79,34.84,154165.0,30.329,30.3639,30.3203,30.3639,154165.0
2023-05-25 13:05:00,34.85,34.88,34.81,34.87,221595.0,30.3726,30.3987,30.3377,30.39,221595.0
2023-05-25 13:10:00,34.86,34.91,34.84,34.88,199940.0,30.3813,30.4249,30.3639,30.3987,199940.0
2023-05-25 13:15:00,34.89,34.96,34.87,34.95,336184.0,30.4075,30.4685,30.39,30.4597,336184.0
2023-05-25 13:20:00,34.95,35.0,34.94,34.98,189837.0,30.4597,30.5033,30.451,30.4859,189837.0
2023-05-25 13:25:00,34.98,35.08,34.97,35.04,283375.0,30.4859,30.573,30.4772,30.5382,283375.0
2023-05-25 13:30:00,35.03,35.09,35.0,35.01,200848.0,30.5295,30.5818,30.5033,30.512,200848.0
2023-05-25 13:35:00,35.01,35.03,34.98,35.02,195615.0,30.512,30.5295,30.4859,30.5207,195615.0
2023-05-25 13:40:00,35.03,35.03,34.98,34.98,183301.0,30.5295,30.5295,30.4859,30.4859,183301.0
2023-05-25 13:45:00,34.98,35.02,34.97,35.01,193469.0,30.4859,30.5207,30.4772,30.512,193469.0
2023-05-25 13:50:00,35.0,35.01,34.95,34.97,197087.0,30.5033,30.512,30.4597,30.4772,197087.0
2023-05-25 13:55:00,34.97,35.02,34.96,35.0,163474.0,30.4772,30.5207,30.4685,30.5033,163474.0
2023-05-25 14:00:00,35.01,35.09,35.0,35.04,303329.0,30.512,30.5818,30.5033,30.5382,303329.0
2023-05-25 14:05:00,35.04,35.04,34.96,34.96,267432.0,30.5382,30.5382,30.4685,30.4685,267432.0
2023-05-25 14:10:00,34.97,34.99,34.95,34.96,146065.0,30.4772,30.4946,30.4597,30.4685,146065.0
2023-05-25 14:15:00,34.95,34.98,34.94,34.98,145511.0,30.4597,30.4859,30.451,30.4859,145511.0
2023-05-25 14:20:00,34.98,35.0,34.96,34.97,177771.0,30.4859,30.5033,30.4685,30.4772,177771.0
2023-05-25 14:25:00,34.97,34.99,34.95,34.97,123506.0,30.4772,30.4946,30.4597,30.4772,123506.0
2023-05-25 14:30:00,34.98,34.98,34.9,34.93,175232.0,30.4859,30.4859,30.4162,30.4423,175232.0
2023-05-25 14:35:00,34.93,34.93,34.89,34.91,151788.0,30.4423,30.4423,30.4075,30.4249,151788.0
2023-05-25 14:40:00,34.92,34.92,34.87,34.87,116241.0,30.4336,30.4336,30.39,30.39,116241.0
2023-05-25 14:45:00,34.87,34.9,34.86,34.88,205904.0,30.39,30.4162,30.3813,30.3987,205904.0
2023-05-25 14:50:00,34.88,34.93,34.87,34.92,160664.0,30.3987,30.4423,30.39,30.4336,160664.0
2023-05-25 14:55:00,34.91,34.92,34.89,34.89,155929.0,30.4249,30.4336,30.4075,30.4075,155929.0
2023-05-25 15:00:00,34.9,34.92,34.86,34.92,158020.0,30.4162,30.4336,30.3813,30.4336,158020.0
2023-05-25 15:05:00,34.92,34.94,34.89,34.91,197357.0,30.4336,30.451,30.4075,30.4249,197357.0
2023-05-25 15:10:00,34.91,34.94,34.89,34.91,179296.0,30.4249,30.451,30.4075,30.4249,179296.0
2023-05-25 15:15:00,34.9,34.91,34.87,34.9,189230.0,30.4162,30.4249,30.39,30.4162,189230.0
2023-05-25 15:20:00,34.9,34.95,34.89,34.91,261327.0,30.4162,30.4597,30.4075,30.4249,261327.0
2023-05-25 15:25:00,34.91,34.97,34.9,34.97,211584.0,30.4249,30.4772,30.4162,30.4772,211584.0
2023-05-25 15:30:00,34.97,34.97,34.92,34.94,448428.0,30.4772,30.4772,30.4336,30.451,448428.0
2023-05-25 15:35:00,34.94,34.99,34.92,34.96,282448.0,30.451,30.4946,30.4336,30.4685,282448.0
2023-05-25 15:40:00,34.96,34.98,34.93,34.95,274503.0,30.4685,30.4859,30.4423,30.4597,274503.0
2023-05-25 15:45:00,34.94,34.95,34.89,34.9,387268.0,30.451,30.4597,30.4075,30.4162,387268.0
2023-05-25 15:50:00,34.89,34.91,34.82,34.82,684780.0,30.4075,30.4249,30.3464,30.3464,684780.0
2023-05-25 15:55:00,34.82,34.84,34.79,34.82,1003548.0,30.3464,30.3639,30.3203,30.3464,1003548.0
2023-05-26 09:30:00,34.84,34.86,34.67,34.8,763389.0,30.3639,30.3813,30.2157,30.329,763389.0
2023-05-26 09:35:00,34.81,34.89,34.67,34.87,314083.0,30.3377,30.4075,30.2157,30.39,314083.0
2023-05-26 09:40:00,34.88,35.01,34.87,34.98,231600.0,30.3987,30.512,30.39,30.4859,231600.0
2023-05-26 09:45:00,34.99,35.03,34.93,34.97,226637.0,30.4946,30.5295,30.4423,30.4772,226637.0
2023-05-26 09:50:00,34.97,34.99,34.91,34.97,200075.0,30.4772,30.4946,30.4249,30.4772,200075.0
2023-05-26 09:55:00,34.96,35.0,34.91,34.91,222006.0,30.4685,30.5033,30.4249,30.4249,222006.0
2023-05-26 10:00:00,34.91,35.02,34.91,34.98,226286.0,30.4249,30.5207,30.4249,30.4859,226286.0
2023-05-26 10:05:00,34.98,35.06,34.97,35.03,317985.0,30.4859,30.5556,30.4772,30.5295,317985.0
2023-05-26 10:10:00,35.03,35.05,34.92,34.93,188324.0,30.5295,30.5469,30.4336,30.4423,188324.0
2023-05-26 10:15:00,34.93,34.95,34.9,34.94,181906.0,30.4423,30.4597,30.4162,30.451,181906.0
2023-05-26 10:20:00,34.94,34.95,34.91,34.91,148875.0,30.451,30.4597,30.4249,30.4249,148875.0
2023-05-26 10:25:00,34.91,35.02,34.91,34.97,404307.0,30.4249,30.5207,30.4249,30.4772,404307.0
2023-05-26 10:30:00,34.98,34.99,34.9,34.9,151374.0,30.4859,30.4946,30.4162,30.4162,151374.0
2023-05-26 10:35:00,34.9,34.92,34.8,34.8,288436.0,30.4162,30.4336,30.329,30.329,288436.0
2023-05-26 10:40:00,34.8,34.86,34.79,34.82,210281.0,30.329,30.3813,30.3203,30.3464,210281.0
2023-05-26 10:45:00,34.82,34.84,34.78,34.79,230641.0,30.3464,30.3639,30.3116,30.3203,230641.0
2023-05-26 10:50:00,34.8,34.8,34.75,34.77,194263.0,30.329,30.329,30.2854,30.3029,194263.0
2023-05-26 10:55:00,34.77,34.82,34.75,34.82,275085.0,30.3029,30.3464,30.2854,30.3464,275085.0
2023-05-26 11:00:00,34.82,34.86,34.81,34.83,178041.0,30.3464,30.3813,30.3377,30.3552,178041.0
2023-05-26 11:05:00,34.83,34.83,34.78,34.78,206628.0,30.3552,30.3552,30.3116,30.3116,206628.0
2023-05-26 11:10:00,34.78,34.8,34.73,34.73,353044.0,30.3116,30.329,30.268,30.268,353044.0
2023-05-26 11:15:00,34.73,34.85,34.72,34.85,182470.0,30.268,30.3726,30.2593,30.3726,182470.0
2023-05-26 11:20:00,34.84,34.85,34.79,34.83,160882.0,30.3639,30.3726,30.3203,30.3552,160882.0
2023-05-26 11:25:00,34.83,34.84,34.79,34.8,155078.0,30.3552,30.3639,30.3203,30.329,155078.0
2023-05-26 11:30:00,34.8,34.87,34.79,34.86,285189.0,30.329,30.39,30.3203,30.3813,285189.0
2023-05-26 11:35:00,34.87,34.88,34.78,34.78,228538.0,30.39,30.3987,30.3116,30.3116,228538.0
2023-05-26 11:40:00,34.79,34.87,34.78,34.83,170876.0,30.3203,30.39,30.3116,30.3552,170876.0
2023-05-26 11:45:00,34.82,34.89,34.82,34.89,166115.0,30.3464,30.4075,30.3464,30.4075,166115.0
2023-05-26 11:50:00,34.89,34.89,34.85,34.86,101173.0,30.4075,30.4075,30.3726,30.3813,101173.0
2023-05-26 11:55:00,34.86,34.87,34.79,34.8,152875.0,30.3813,30.39,30.3203,30.329,152875.0
2023-05-26 12:00:00,34.81,34.9,34.8,34.9,124358.0,30.3377,30.4162,30.329,30.4162,124358.0
2023-05-26 12:05:00,34.91,34.94,34.91,34.94,168951.0,30.4249,30.451,30.4249,30.451,168951.0
2023-05-26 12:10:00,34.93,35.0,34.93,34.99,170935.0,30.4423,30.5033,30.4423,30.4946,170935.0
2023-05-26 12:15:00,34.98,35.02,34.97,34.98,226675.0,30.4859,30.5207,30.4772,30.4859,226675.0
2023-05-26 12:20:00,34.98,35.04,34.96,35.02,127003.0,30.4859,30.5382,30.4685,30.5207,127003.0
2023-05-26 12:25:00,35.02,35.03,35.0,35.02,62926.0,30.5207,30.5295,30.5033,30.5207,62926.0
2023-05-26 12:30:00,35.02,35.03,34.93,34.94,241765.0,30.5207,30.5295,30.4423,30.451,241765.0
2023-05-26 12:35:00,34.94,34.97,34.93,34.96,162714.0,30.451,30.4772,30.4423,30.4685,162714.0
2023-05-26 12:40:00,34.97,34.98,34.92,34.93,112863.0,30.4772,30.4859,30.4336,30.4423,112863.0
2023-05-26 12:45:00,34.94,34.95,34.9,34.91,76773.0,30.451,30.4597,30.4162,30.4249,76773.0
2023-05-26 12:50:00,34.91,34.95,34.9,34.91,130323.0,30.4249,30.4597,30.4162,30.4249,130323.0
2023-05-26 12:55:00,34.91,34.93,34.9,34.92,75957.0,30.4249,30.4423,30.4162,30.4336,75957.0
2023-05-26 13:00:00,34.93,34.97,34.92,34.95,97306.0,30.4423,30.4772,30.4336,30.4597,97306.0
2023-05-26 13:05:00,34.95,34.97,34.93,34.96,84163.0,30.4597,30.4772,30.4423,30.4685,84163.0
2023-05-26 13:10:00,34.96,34.96,34.93,34.93,70183.0,30.4685,30.4685,30.4423,30.4423,70183.0
2023-05-26 13:15:00,34.94,34.94,34.91,34.92,89447.0,30.451,30.451,30.4249,30.4336,89447.0
2023-05-26 13:20:00,34.91,34.96,34.91,34.95,114604.0,30.4249,30.4685,30.4249,30.4597,114604.0
2023-05-26 13:25:00,34.95,34.96,34.92,34.95,143742.0,30.4597,30.4685,30.4336,30.4597,143742.0
2023-05-26 13:30:00,34.95,34.97,34.91,34.91,129724.0,30.4597,30.4772,30.4249,30.4249,129724.0
2023-05-26 13:35:00,34.91,34.92,34.87,34.87,153623.0,30.4249,30.4336,30.39,30.39,153623.0
2023-05-26 13:40:00,34.88,34.88,34.85,34.86,97454.0,30.3987,30.3987,30.3726,30.3813,97454.0
2023-05-26 13:45:00,34.85,34.89,34.84,34.89,191539.0,30.3726,30.4075,30.3639,30.4075,191539.0
2023-05-26 13:50:00,34.89,34.89,34.86,34.88,60829.0,30.4075,30.4075,30.3813,30.3987,60829.0
2023-05-26 13:55:00,34.88,34.89,34.87,34.88,57656.0,30.3987,30.4075,30.39,30.3987,57656.0
2023-05-26 14:00:00,34.88,34.89,34.84,34.86,151305.0,30.3987,30.4075,30.3639,30.3813,151305.0
2023-05-26 14:05:00,34.86,34.87,34.83,34.85,84416.0,30.3813,30.39,30.3552,30.3726,84416.0
2023-05-26 14:10:00,34.86,34.87,34.84,34.86,70766.0,30.3813,30.39,30.3639,30.3813,70766.0
2023-05-26 14:15:00,34.85,34.88,34.84,34.87,104800.0,30.3726,30.3987,30.3639,30.39,104800.0
2023-05-26 14:20:00,34.86,34.87,34.83,34.84,97624.0,30.3813,30.39,30.3552,30.3639,97624.0
2023-05-26 14:25:00,34.84,34.88,34.83,34.88,89093.0,30.3639,30.3987,30.3552,30.3987,89093.0
2023-05-26 14:30:00,34.88,34.91,34.87,34.9,109253.0,30.3987,30.4249,30.39,30.4162,109253.0
2023-05-26 14:35:00,34.9,34.92,34.89,34.91,55636.0,30.4162,30.4336,30.4075,30.4249,55636.0
2023-05-26 14:40:00,34.92,34.93,34.91,34.91,128093.0,30.4336,30.4423,30.4249,30.4249,128093.0
2023-05-26 14:45:00,34.92,34.95,34.91,34.94,87515.0,30.4336,30.4597,30.4249,30.451,87515.0
2023-05-26 14:50:00,34.94,34.94,34.91,34.93,97941.0,30.451,30.451,30.4249,30.4423,97941.0
2023-05-26 14:55:00,34.93,34.93,34.89,34.9,102966.0,30.4423,30.4423,30.4075,30.4162,102966.0
2023-05-26 15:00:00,34.9,34.95,34.9,34.94,128237.0,30.4162,30.4597,30.4162,30.451,128237.0
2023-05-26 15:05:00,34.94,34.97,34.93,34.95,185535.0,30.451,30.4772,30.4423,30.4597,185535.0
2023-05-26 15:10:00,34.96,34.97,34.92,34.93,146084.0,30.4685,30.4772,30.4336,30.4423,146084.0
2023-05-26 15:15:00,34.93,34.94,34.91,34.93,110957.0,30.4423,30.451,30.4249,30.4423,110957.0
2023-05-26 15:20:00,34.93,34.94,34.91,34.91,105602.0,30.4423,30.451,30.4249,30.4249,105602.0
2023-05-26 15:25:00,34.91,34.94,34.89,34.92,196884.0,30.4249,30.451,30.4075,30.4336,196884.0
2023-05-26 15:30:00,34.91,34.95,34.91,34.94,152376.0,30.4249,30.4597,30.4249,30.451,152376.0
2023-05-26 15:35:00,34.93,34.95,34.91,34.95,106881.0,30.4423,30.4597,30.4249,30.4597,106881.0
2023-05-26 15:40:00,34.95,34.98,34.94,34.97,185993.0,30.4597,30.4859,30.451,30.4772,185993.0
2023-05-26 15:45:00,34.97,34.99,34.96,34.98,193214.0,30.4772,30.4946,30.4685,30.4859,193214.0
2023-05-26 15:50:00,34.99,34.99,34.94,34.98,320367.0,30.4946,30.4946,30.451,30.4859,320367.0
2023-05-26 15:55:00,34.98,35.01,34.97,35.0,908471.0,30.4859,30.512,30.4772,30.5033,908471.0
2023-05-30 09:30:00,34.97,35.01,34.85,34.9,640293.0,30.4772,30.512,30.3726,30.4162,640293.0
2023-05-30 09:35:00,34.9,34.98,34.87,34.89,210059.0,30.4162,30.4859,30.39,30.4075,210059.0
2023-05-30 09:40:00,34.89,34.96,34.83,34.91,247625.0,30.4075,30.4685,30.3552,30.4249,247625.0
2023-05-30 09:45:00,34.91,35.0,34.88,34.98,242813.0,30.4249,30.5033,30.3987,30.4859,242813.0
2023-05-30 09:50:00,34.98,35.07,34.94,35.01,261244.0,30.4859,30.5643,30.451,30.512,261244.0
2023-05-30 09:55:00,35.0,35.05,34.98,35.04,406808.0,30.5033,30.5469,30.4859,30.5382,406808.0
2023-05-30 10:00:00,35.04,35.13,34.99,35.01,338516.0,30.5382,30.6166,30.4946,30.512,338516.0
2023-05-30 10:05:00,35.0,35.03,34.95,35.02,157742.0,30.5033,30.5295,30.4597,30.5207,157742.0
2023-05-30 10:10:00,35.02,35.05,35.0,35.02,161640.0,30.5207,30.5469,30.5033,30.5207,161640.0
2023-05-30 10:15:00,35.03,35.08,35.01,35.03,208247.0,30.5295,30.573,30.512,30.5295,208247.0
2023-05-30 10:20:00,35.03,35.07,35.02,35.02,281740.0,30.5295,30.5643,30.5207,30.5207,281740.0
2023-05-30 10:25:00,35.02,35.03,34.95,34.97,155586.0,30.5207,30.5295,30.4597,30.4772,155586.0
2023-05-30 10:30:00,34.96,35.02,34.95,34.99,124710.0,30.4685,30.5207,30.4597,30.4946,124710.0
2023-05-30 10:35:00,34.99,35.0,34.95,34.96,96968.0,30.4946,30.5033,30.4597,30.4685,96968.0
2023-05-30 10:40:00,34.96,34.98,34.94,34.95,133952.0,30.4685,30.4859,30.451,30.4597,133952.0
2023-05-30 10:45:00,34.95,34.95,34.9,34.93,184710.0,30.4597,30.4597,30.4162,30.4423,184710.0
2023-05-30 10:50:00,34.92,34.95,34.89,34.9,140477.0,30.4336,30.4597,30.4075,30.4162,140477.0
2023-05-30 10:55:00,34.9,34.91,34.85,34.89,220593.0,30.4162,30.4249,30.3726,30.4075,220593.0
2023-05-30 11:00:00,34.88,34.92,34.86,34.92,144236.0,30.3987,30.4336,30.3813,30.4336,144236.0
2023-05-30 11:05:00,34.92,34.93,34.9,34.93,115221.0,30.4336,30.4423,30.4162,30.4423,115221.0
2023-05-30 11:10:00,34.93,34.94,34.88,34.9,125200.0,30.4423,30.451,30.3987,30.4162,125200.0
2023-05-30 11:15:00,34.9,34.91,34.88,34.91,141694.0,30.4162,30.4249,30.3987,30.4249,141694.0
2023-05-30 11:20:00,34.9,34.91,34.83,34.84,188050.0,30.4162,30.4249,30.3552,30.3639,188050.0
2023-05-30 11:25:00,34.84,34.86,34.8,34.83,201643.0,30.3639,30.3813,30.329,30.3552,201643.0
2023-05-30 11:30:00,34.83,34.84,34.81,34.83,159812.0,30.3552,30.3639,30.3377,30.3552,159812.0
2023-05-30 11:35:00,34.83,34.83,34.8,34.81,125168.0,30.3552,30.3552,30.329,30.3377,125168.0
2023-05-30 11:40:00,34.8,34.84,34.8,34.83,121921.0,30.329,30.3639,30.329,30.3552,121921.0
2023-05-30 11:45:00,34.83,34.84,34.81,34.84,107314.0,30.3552,30.3639,30.3377,30.3639,107314.0
2023-05-30 11:50:00,34.84,34.84,34.81,34.81,178483.0,30.3639,30.3639,30.3377,30.3377,178483.0
2023-05-30 11:55:00,34.82,34.84,34.81,34.83,193302.0,30.3464,30.3639,30.3377,30.3552,193302.0
2023-05-30 12:00:00,34.83,34.84,34.8,34.84,174485.0,30.3552,30.3639,30.329,30.3639,174485.0
2023-05-30 12:05:00,34.84,34.88,34.82,34.86,142279.0,30.3639,30.3987,30.3464,30.3813,142279.0
2023-05-30 12:10:00,34.86,34.87,34.84,34.87,71507.0,30.3813,30.39,30.3639,30.39,71507.0
2023-05-30 12:15:00,34.87,34.91,34.86,34.9,137460.0,30.39,30.4249,30.3813,30.4162,137460.0
2023-05-30 12:20:00,34.9,34.91,34.87,34.9,103925.0,30.4162,30.4249,30.39,30.4162,103925.0
2023-05-30 12:25:00,34.9,34.9,34.85,34.87,97128.0,30.4162,30.4162,30.3726,30.39,97128.0
2023-05-30 12:30:00,34.87,34.93,34.86,34.92,154201.0,30.39,30.4423,30.3813,30.4336,154201.0
2023-05-30 12:35:00,34.91,34.92,34.83,34.84,214271.0,30.4249,30.4336,30.3552,30.3639,214271.0
2023-05-30 12:40:00,34.84,34.85,34.82,34.84,121052.0,30.3639,30.3726,30.3464,30.3639,121052.0
2023-05-30 12:45:00,34.84,34.85,34.81,34.83,183890.0,30.3639,30.3726,30.3377,30.3552,183890.0
2023-05-30 12:50:00,34.83,34.9,34.82,34.89,141501.0,30.3552,30.4162,30.3464,30.4075,141501.0
2023-05-30 12:55:00,34.89,34.9,34.87,34.89,113359.0,30.4075,30.4162,30.39,30.4075,113359.0
2023-05-30 13:00:00,34.89,34.89,34.86,34.87,104402.0,30.4075,30.4075,30.3813,30.39,104402.0
2023-05-30 13:05:00,34.86,34.87,34.84,34.84,100893.0,30.3813,30.39,30.3639,30.3639,100893.0
2023-05-30 13:10:00,34.84,34.86,34.84,34.84,117110.0,30.3639,30.3813,30.3639,30.3639,117110.0
2023-05-30 13:15:00,34.84,34.91,34.84,34.91,105321.0,30.3639,30.4249,30.3639,30.4249,105321.0
2023-05-30 13:20:00,34.9,34.93,34.88,34.9,211763.0,30.4162,30.4423,30.3987,30.4162,211763.0
2023-05-30 13:25:00,34.9,34.9,34.85,34.86,91733.0,30.4162,30.4162,30.3726,30.3813,91733.0
2023-05-30 13:30:00,34.87,34.89,34.83,34.86,142189.0,30.39,30.4075,30.3552,30.3813,142189.0
2023-05-30 13:35:00,34.86,34.87,34.83,34.84,49755.0,30.3813,30.39,30.3552,30.3639,49755.0
2023-05-30 13:40:00,34.84,34.85,34.81,34.83,238173.0,30.3639,30.3726,30.3377,30.3552,238173.0
2023-05-30 13:45:00,34.83,34.84,34.81,34.83,62130.0,30.3552,30.3639,30.3377,30.3552,62130.0
2023-05-30 13:50:00,34.83,34.85,34.8,34.81,212021.0,30.3552,30.3726,30.329,30.3377,212021.0
2023-05-30 13:55:00,34.82,34.82,34.8,34.82,95806.0,30.3464,30.3464,30.329,30.3464,95806.0
2023-05-30 14:00:00,34.81,34.84,34.81,34.82,88827.0,30.3377,30.3639,30.3377,30.3464,88827.0
2023-05-30 14:05:00,34.82,34.82,34.78,34.79,224025.0,30.3464,30.3464,30.3116,30.3203,224025.0
2023-05-30 14:10:00,34.78,34.82,34.78,34.82,156413.0,30.3116,30.3464,30.3116,30.3464,156413.0
2023-05-30 14:15:00,34.82,34.84,34.8,34.82,174770.0,30.3464,30.3639,30.329,30.3464,174770.0
2023-05-30 14:20:00,34.83,34.87,34.82,34.86,138840.0,30.3552,30.39,30.3464,30.3813,138840.0
2023-05-30 14:25:00,34.86,34.87,34.84,34.86,275646.0,30.3813,30.39,30.3639,30.3813,275646.0
2023-05-30 14:30:00,34.86,34.9,34.85,34.9,235017.0,30.3813,30.4162,30.3726,30.4162,235017.0
2023-05-30 14:35:00,34.9,34.94,34.89,34.93,215744.0,30.4162,30.451,30.4075,30.4423,215744.0
2023-05-30 14:40:00,34.93,34.95,34.87,34.88,201241.0,30.4423,30.4597,30.39,30.3987,201241.0
2023-05-30 14:45:00,34.88,34.93,34.84,34.91,265537.0,30.3987,30.4423,30.3639,30.4249,265537.0
2023-05-30 14:50:00,34.92,34.94,34.88,34.89,161530.0,30.4336,30.451,30.3987,30.4075,161530.0
2023-05-30 14:55:00,34.89,34.9,34.86,34.86,94323.0,30.4075,30.4162,30.3813,30.3813,94323.0
2023-05-30 15:00:00,34.86,34.86,34.81,34.82,148157.0,30.3813,30.3813,30.3377,30.3464,148157.0
2023-05-30 15:05:00,34.82,34.87,34.78,34.87,265771.0,30.3464,30.39,30.3116,30.39,265771.0
2023-05-30 15:10:00,34.87,34.87,34.85,34.86,103143.0,30.39,30.39,30.3726,30.3813,103143.0
2023-05-30 15:15:00,34.87,34.9,34.86,34.89,137938.0,30.39,30.4162,30.3813,30.4075,137938.0
2023-05-30 15:20:00,34.89,34.91,34.86,34.89,239713.0,30.4075,30.4249,30.3813,30.4075,239713.0
2023-05-30 15:25:00,34.88,34.9,34.86,34.88,137353.0,30.3987,30.4162,30.3813,30.3987,137353.0
2023-05-30 15:30:00,34.88,34.91,34.87,34.9,155101.0,30.3987,30.4249,30.39,30.4162,155101.0
2023-05-30 15:35:00,34.91,34.91,34.87,34.89,129305.0,30.4249,30.4249,30.39,30.4075,129305.0
2023-05-30 15:40:00,34.89,34.9,34.86,34.87,204937.0,30.4075,30.4162,30.3813,30.39,204937.0
2023-05-30 15:45:00,34.88,34.89,34.87,34.89,312846.0,30.3987,30.4075,30.39,30.4075,312846.0
2023-05-30 15:50:00,34.88,34.89,34.83,34.86,549560.0,30.3987,30.4075,30.3552,30.3813,549560.0
2023-05-30 15:55:00,34.86,34.94,34.85,34.9,1255234.0,30.3813,30.451,30.3726,30.4162,1255234.0
2023-05-31 09:30:00,34.86,34.99,34.86,34.9,517604.0,30.3813,30.4946,30.3813,30.4162,517604.0
2023-05-31 09:35:00,34.9,35.07,34.89,35.05,289937.0,30.4162,30.5643,30.4075,30.5469,289937.0
2023-05-31 09:40:00,35.05,35.19,35.03,35.15,281062.0,30.5469,30.6689,30.5295,30.634,281062.0
2023-05-31 09:45:00,35.15,35.22,35.05,35.16,267103.0,30.634,30.6951,30.5469,30.6428,267103.0
2023-05-31 09:50:00,35.16,35.25,35.16,35.23,212086.0,30.6428,30.7212,30.6428,30.7038,212086.0
2023-05-31 09:55:00,35.22,35.29,35.2,35.27,301645.0,30.6951,30.7561,30.6776,30.7386,301645.0
2023-05-31 10:00:00,35.27,35.35,35.27,35.34,359651.0,30.7386,30.8084,30.7386,30.7996,359651.0
2023-05-31 10:05:00,35.34,35.38,35.26,35.27,244497.0,30.7996,30.8345,30.7299,30.7386,244497.0
2023-05-31 10:10:00,35.27,35.34,35.23,35.33,159903.0,30.7386,30.7996,30.7038,30.7909,159903.0
2023-05-31 10:15:00,35.33,35.39,35.32,35.39,131578.0,30.7909,30.8432,30.7822,30.8432,131578.0
2023-05-31 10:20:00,35.39,35.4,35.35,35.36,187012.0,30.8432,30.8519,30.8084,30.8171,187012.0
2023-05-31 10:25:00,35.36,35.43,35.35,35.43,188059.0,30.8171,30.8781,30.8084,30.8781,188059.0
2023-05-31 10:30:00,35.42,35.45,35.4,35.43,226848.0,30.8694,30.8955,30.8519,30.8781,226848.0
2023-05-31 10:35:00,35.43,35.47,35.41,35.47,207209.0,30.8781,30.9129,30.8606,30.9129,207209.0
2023-05-31 10:40:00,35.47,35.49,35.41,35.49,232144.0,30.9129,30.9304,30.8606,30.9304,232144.0
2023-05-31 10:45:00,35.48,35.56,35.48,35.54,400619.0,30.9217,30.9914,30.9217,30.9739,400619.0
2023-05-31 10:50:00,35.54,35.62,35.48,35.51,234880.0,30.9739,31.0437,30.9217,30.9478,234880.0
2023-05-31 10:55:00,35.52,35.6,35.5,35.57,161041.0,30.9565,31.0262,30.9391,31.0001,161041.0
2023-05-31 11:00:00,35.58,35.65,35.54,35.65,217706.0,31.0088,31.0698,30.9739,31.0698,217706.0
2023-05-31 11:05:00,35.65,35.71,35.61,35.67,396967.0,31.0698,31.1221,31.0349,31.0872,396967.0
2023-05-31 11:10:00,35.67,35.73,35.63,35.72,202889.0,31.0872,31.1395,31.0524,31.1308,202889.0
2023-05-31 11:15:00,35.72,35.78,35.7,35.73,273719.0,31.1308,31.1831,31.1134,31.1395,273719.0
2023-05-31 11:20:00,35.73,35.76,35.64,35.66,188347.0,31.1395,31.1657,31.0611,31.0785,188347.0
2023-05-31 11:25:00,35.66,35.67,35.6,35.62,162553.0,31.0785,31.0872,31.0262,31.0437,162553.0
2023-05-31 11:30:00,35.62,35.65,35.61,35.62,169952.0,31.0437,31.0698,31.0349,31.0437,169952.0
2023-05-31 11:35:00,35.63,35.64,35.6,35.63,161113.0,31.0524,31.0611,31.0262,31.0524,161113.0
2023-05-31 11:40:00,35.63,35.74,35.62,35.73,205430.0,31.0524,31.1482,31.0437,31.1395,205430.0
2023-05-31 11:45:00,35.73,35.78,35.72,35.72,196713.0,31.1395,31.1831,31.1308,31.1308,196713.0
2023-05-31 11:50:00,35.72,35.79,35.69,35.79,292868.0,31.1308,31.1918,31.1047,31.1918,292868.0
2023-05-31 11:55:00,35.79,35.84,35.77,35.82,255795.0,31.1918,31.2354,31.1744,31.218,255795.0
2023-05-31 12:00:00,35.81,35.83,35.75,35.81,219391.0,31.2093,31.2267,31.157,31.2093,219391.0
2023-05-31 12:05:00,35.8,35.81,35.72,35.73,182299.0,31.2005,31.2093,31.1308,31.1395,182299.0
2023-05-31 12:10:00,35.72,35.72,35.64,35.65,140111.0,31.1308,31.1308,31.0611,31.0698,140111.0
2023-05-31 12:15:00,35.65,35.71,35.61,35.7,182920.0,31.0698,31.1221,31.0349,31.1134,182920.0
2023-05-31 12:20:00,35.71,35.77,35.68,35.75,215185.0,31.1221,31.1744,31.096,31.157,215185.0
2023-05-31 12:25:00,35.74,35.79,35.73,35.78,141668.0,31.1482,31.1918,31.1395,31.1831,141668.0
2023-05-31 12:30:00,35.77,35.82,35.77,35.82,156877.0,31.1744,31.218,31.1744,31.218,156877.0
2023-05-31 12:35:00,35.82,35.82,35.77,35.78,126108.0,31.218,31.218,31.1744,31.1831,126108.0
2023-05-31 12:40:00,35.78,35.87,35.78,35.87,214088.0,31.1831,31.2615,31.1831,31.2615,214088.0
2023-05-31 12:45:00,35.87,35.98,35.84,35.97,398639.0,31.2615,31.3574,31.2354,31.3487,398639.0
2023-05-31 12:50:00,35.97,35.97,35.9,35.91,218923.0,31.3487,31.3487,31.2877,31.2964,218923.0
2023-05-31 12:55:00,35.91,35.92,35.88,35.89,163338.0,31.2964,31.3051,31.2703,31.279,163338.0
2023-05-31 13:00:00,35.9,35.9,35.84,35.86,88165.0,31.2877,31.2877,31.2354,31.2528,88165.0
2023-05-31 13:05:00,35.86,35.86,35.81,35.81,117756.0,31.2528,31.2528,31.2093,31.2093,117756.0
2023-05-31 13:10:00,35.82,35.85,35.8,35.83,87660.0,31.218,31.2441,31.2005,31.2267,87660.0
2023-05-31 13:15:00,35.83,35.86,35.79,35.81,136701.0,31.2267,31.2528,31.1918,31.2093,136701.0
2023-05-31 13:20:00,35.8,35.82,35.75,35.75,186551.0,31.2005,31.218,31.157,31.157,186551.0
2023-05-31 13:25:00,35.74,35.76,35.67,35.68,194723.0,31.1482,31.1657,31.0872,31.096,194723.0
2023-05-31 13:30:00,35.67,35.68,35.63,35.64,131323.0,31.0872,31.096,31.0524,31.0611,131323.0
2023-05-31 13:35:00,35.63,35.65,35.59,35.64,356088.0,31.0524,31.0698,31.0175,31.0611,356088.0
2023-05-31 13:40:00,35.65,35.68,35.59,35.61,189966.0,31.0698,31.096,31.0175,31.0349,189966.0
2023-05-31 13:45:00,35.61,35.64,35.57,35.58,163968.0,31.0349,31.0611,31.0001,31.0088,163968.0
2023-05-31 13:50:00,35.59,35.6,35.55,35.56,223475.0,31.0175,31.0262,30.9827,30.9914,223475.0
2023-05-31 13:55:00,35.56,35.58,35.52,35.53,143674.0,30.9914,31.0088,30.9565,30.9652,143674.0
2023-05-31 14:00:00,35.52,35.58,35.52,35.57,181441.0,30.9565,31.0088,30.9565,31.0001,181441.0
2023-05-31 14:05:00,35.57,35.58,35.52,35.55,172930.0,31.0001,31.0088,30.9565,30.9827,172930.0
2023-05-31 14:10:00,35.56,35.58,35.54,35.55,138878.0,30.9914,31.0088,30.9739,30.9827,138878.0
2023-05-31 14:15:00,35.56,35.58,35.56,35.58,253699.0,30.9914,31.0088,30.9914,31.0088,253699.0
2023-05-31 14:20:00,35.58,35.59,35.55,35.58,149129.0,31.0088,31.0175,30.9827,31.0088,149129.0
2023-05-31 14:25:00,35.58,35.59,35.54,35.58,139546.0,31.0088,31.0175,30.9739,31.0088,139546.0
2023-05-31 14:30:00,35.58,35.61,35.57,35.59,160277.0,31.0088,31.0349,31.0001,31.0175,160277.0
2023-05-31 14:35:00,35.59,35.65,35.58,35.62,126426.0,31.0175,31.0698,31.0088,31.0437,126426.0
2023-05-31 14:40:00,35.62,35.63,35.59,35.62,143565.0,31.0437,31.0524,31.0175,31.0437,143565.0
2023-05-31 14:45:00,35.62,35.62,35.59,35.59,87113.0,31.0437,31.0437,31.0175,31.0175,87113.0
2023-05-31 14:50:00,35.59,35.6,35.55,35.58,172266.0,31.0175,31.0262,30.9827,31.0088,172266.0
2023-05-31 14:55:00,35.59,35.64,35.58,35.62,141017.0,31.0175,31.0611,31.0088,31.0437,141017.0
2023-05-31 15:00:00,35.62,35.67,35.61,35.64,180984.0,31.0437,31.0872,31.0349,31.0611,180984.0
2023-05-31 15:05:00,35.64,35.64,35.58,35.58,213668.0,31.0611,31.0611,31.0088,31.0088,213668.0
2023-05-31 15:10:00,35.59,35.59,35.55,35.55,181048.0,31.0175,31.0175,30.9827,30.9827,181048.0
2023-05-31 15:15:00,35.56,35.58,35.55,35.55,182946.0,30.9914,31.0088,30.9827,30.9827,182946.0
2023-05-31 15:20:00,35.55,35.6,35.54,35.6,149234.0,30.9827,31.0262,30.9739,31.0262,149234.0
2023-05-31 15:25:00,35.59,35.6,35.54,35.55,182951.0,31.0175,31.0262,30.9739,30.9827,182951.0
2023-05-31 15:30:00,35.56,35.56,35.46,35.49,423515.0,30.9914,30.9914,30.9042,30.9304,423515.0
2023-05-31 15:35:00,35.48,35.54,35.45,35.48,506194.0,30.9217,30.9739,30.8955,30.9217,506194.0
2023-05-31 15:40:00,35.48,35.59,35.47,35.59,581063.0,30.9217,31.0175,30.9129,31.0175,581063.0
2023-05-31 15:45:00,35.59,35.63,35.56,35.62,409899.0,31.0175,31.0524,30.9914,31.0437,409899.0
2023-05-31 15:50:00,35.61,35.61,35.53,35.57,707348.0,31.0349,31.0349,30.9652,31.0001,707348.0
2023-05-31 15:55:00,35.57,35.65,35.56,35.65,2628416.0,31.0001,31.0698,30.9914,31.0698,2628416.0
2023-06-01 09:30:00,35.6,35.63,35.41,35.48,499626.0,31.0262,31.0524,30.8606,30.9217,499626.0
2023-06-01 09:35:00,35.48,35.53,35.42,35.46,170754.0,30.9217,30.9652,30.8694,30.9042,170754.0
2023-06-01 09:40:00,35.46,35.55,35.42,35.54,223717.0,30.9042,30.9827,30.8694,30.9739,223717.0
2023-06-01 09:45:00,35.54,35.58,35.49,35.54,181523.0,30.9739,31.0088,30.9304,30.9739,181523.0
2023-06-01 09:50:00,35.54,35.57,35.46,35.51,263956.0,30.9739,31.0001,30.9042,30.9478,263956.0
2023-06-01 09:55:00,35.51,35.54,35.47,35.51,146989.0,30.9478,30.9739,30.9129,30.9478,146989.0
2023-06-01 10:00:00,35.52,35.68,35.49,35.68,174503.0,30.9565,31.096,30.9304,31.096,174503.0
2023-06-01 10:05:00,35.68,35.68,35.6,35.64,119222.0,31.096,31.096,31.0262,31.0611,119222.0
2023-06-01 10:10:00,35.65,35.67,35.59,35.62,223448.0,31.0698,31.0872,31.0175,31.0437,223448.0
2023-06-01 10:15:00,35.62,35.65,35.54,35.55,226757.0,31.0437,31.0698,30.9739,30.9827,226757.0
2023-06-01 10:20:00,35.56,35.59,35.53,35.55,244065.0,30.9914,31.0175,30.9652,30.9827,244065.0
2023-06-01 10:25:00,35.55,35.57,35.51,35.56,128782.0,30.9827,31.0001,30.9478,30.9914,128782.0
2023-06-01 10:30:00,35.57,35.63,35.55,35.63,87996.0,31.0001,31.0524,30.9827,31.0524,87996.0
2023-06-01 10:35:00,35.62,35.7,35.62,35.7,163580.0,31.0437,31.1134,31.0437,31.1134,163580.0
2023-06-01 10:40:00,35.69,35.72,35.65,35.66,123493.0,31.1047,31.1308,31.0698,31.0785,123493.0
2023-06-01 10:45:00,35.65,35.68,35.59,35.61,166819.0,31.0698,31.096,31.0175,31.0349,166819.0
2023-06-01 10:50:00,35.61,35.72,35.6,35.7,101770.0,31.0349,31.1308,31.0262,31.1134,101770.0
2023-06-01 10:55:00,35.7,35.74,35.66,35.66,115842.0,31.1134,31.1482,31.0785,31.0785,115842.0
2023-06-01 11:00:00,35.66,35.7,35.64,35.66,98293.0,31.0785,31.1134,31.0611,31.0785,98293.0
2023-06-01 11:05:00,35.65,35.71,35.65,35.7,99526.0,31.0698,31.1221,31.0698,31.1134,99526.0
2023-06-01 11:10:00,35.7,35.72,35.66,35.7,109412.0,31.1134,31.1308,31.0785,31.1134,109412.0
2023-06-01 11:15:00,35.71,35.76,35.7,35.71,138145.0,31.1221,31.1657,31.1134,31.1221,138145.0
2023-06-01 11:20:00,35.71,35.73,35.7,35.73,93729.0,31.1221,31.1395,31.1134,31.1395,93729.0
2023-06-01 11:25:00,35.73,35.76,35.7,35.73,203128.0,31.1395,31.1657,31.1134,31.1395,203128.0
2023-06-01 11:30:00,35.73,35.83,35.73,35.8,250587.0,31.1395,31.2267,31.1395,31.2005,250587.0
2023-06-01 11:35:00,35.8,35.88,35.8,35.88,131512.0,31.2005,31.2703,31.2005,31.2703,131512.0
2023-06-01 11:40:00,35.88,35.89,35.86,35.89,83984.0,31.2703,31.279,31.2528,31.279,83984.0
2023-06-01 11:45:00,35.89,35.9,35.83,35.87,138855.0,31.279,31.2877,31.2267,31.2615,138855.0
2023-06-01 11:50:00,35.87,35.87,35.8,35.8,101841.0,31.2615,31.2615,31.2005,31.2005,101841.0
2023-06-01 11:55:00,35.8,35.82,35.74,35.74,137383.0,31.2005,31.218,31.1482,31.1482,137383.0
2023-06-01 12:00:00,35.75,35.78,35.74,35.78,119524.0,31.157,31.1831,31.1482,31.1831,119524.0
2023-06-01 12:05:00,35.77,35.78,35.75,35.76,65226.0,31.1744,31.1831,31.157,31.1657,65226.0
2023-06-01 12:10:00,35.77,35.78,35.74,35.77,109257.0,31.1744,31.1831,31.1482,31.1744,109257.0
2023-06-01 12:15:00,35.77,35.8,35.76,35.77,102413.0,31.1744,31.2005,31.1657,31.1744,102413.0
2023-06-01 12:20:00,35.77,35.82,35.77,35.82,82467.0,31.1744,31.218,31.1744,31.218,82467.0
2023-06-01 12:25:00,35.82,35.82,35.77,35.79,64044.0,31.218,31.218,31.1744,31.1918,64044.0
2023-06-01 12:30:00,35.8,35.81,35.78,35.79,89887.0,31.2005,31.2093,31.1831,31.1918,89887.0
2023-06-01 12:35:00,35.79,35.82,35.79,35.81,125177.0,31.1918,31.218,31.1918,31.2093,125177.0
2023-06-01 12:40:00,35.81,35.82,35.77,35.79,88404.0,31.2093,31.218,31.1744,31.1918,88404.0
2023-06-01 12:45:00,35.79,35.81,35.78,35.8,144006.0,31.1918,31.2093,31.1831,31.2005,144006.0
2023-06-01 12:50:00,35.8,35.8,35.76,35.79,97049.0,31.2005,31.2005,31.1657,31.1918,97049.0
2023-06-01 12:55:00,35.8,35.8,35.75,35.77,87340.0,31.2005,31.2005,31.157,31.1744,87340.0
2023-06-01 13:00:00,35.77,35.78,35.74,35.76,107135.0,31.1744,31.1831,31.1482,31.1657,107135.0
2023-06-01 13:05:00,35.76,35.77,35.73,35.74,84843.0,31.1657,31.1744,31.1395,31.1482,84843.0
2023-06-01 13:10:00,35.73,35.77,35.73,35.73,107379.0,31.1395,31.1744,31.1395,31.1395,107379.0
2023-06-01 13:15:00,35.74,35.74,35.7,35.72,130958.0,31.1482,31.1482,31.1134,31.1308,130958.0
2023-06-01 13:20:00,35.72,35.78,35.71,35.75,139289.0,31.1308,31.1831,31.1221,31.157,139289.0
2023-06-01 13:25:00,35.75,35.77,35.73,35.76,100342.0,31.157,31.1744,31.1395,31.1657,100342.0
2023-06-01 13:30:00,35.75,35.76,35.73,35.73,59102.0,31.157,31.1657,31.1395,31.1395,59102.0
2023-06-01 13:35:00,35.74,35.77,35.73,35.77,84880.0,31.1482,31.1744,31.1395,31.1744,84880.0
2023-06-01 13:40:00,35.77,35.79,35.75,35.77,140383.0,31.1744,31.1918,31.157,31.1744,140383.0
2023-06-01 13:45:00,35.76,35.78,35.73,35.73,89865.0,31.1657,31.1831,31.1395,31.1395,89865.0
2023-06-01 13:50:00,35.73,35.77,35.73,35.76,71738.0,31.1395,31.1744,31.1395,31.1657,71738.0
2023-06-01 13:55:00,35.77,35.79,35.76,35.78,63424.0,31.1744,31.1918,31.1657,31.1831,63424.0
2023-06-01 14:00:00,35.79,35.79,35.76,35.77,61486.0,31.1918,31.1918,31.1657,31.1744,61486.0
2023-06-01 14:05:00,35.77,35.81,35.76,35.8,129532.0,31.1744,31.2093,31.1657,31.2005,129532.0
2023-06-01 14:10:00,35.8,35.81,35.77,35.77,95149.0,31.2005,31.2093,31.1744,31.1744,95149.0
2023-06-01 14:15:00,35.78,35.79,35.73,35.75,123370.0,31.1831,31.1918,31.1395,31.157,123370.0
2023-06-01 14:20:00,35.75,35.77,35.73,35.73,93711.0,31.157,31.1744,31.1395,31.1395,93711.0
2023-06-01 14:25:00,35.73,35.74,35.7,35.7,128547.0,31.1395,31.1482,31.1134,31.1134,128547.0
2023-06-01 14:30:00,35.7,35.73,35.7,35.73,92754.0,31.1134,31.1395,31.1134,31.1395,92754.0
2023-06-01 14:35:00,35.73,35.78,35.72,35.77,118680.0,31.1395,31.1831,31.1308,31.1744,118680.0
2023-06-01 14:40:00,35.77,35.77,35.73,35.73,139669.0,31.1744,31.1744,31.1395,31.1395,139669.0
2023-06-01 14:45:00,35.73,35.79,35.73,35.77,85376.0,31.1395,31.1918,31.1395,31.1744,85376.0
2023-06-01 14:50:00,35.77,35.78,35.75,35.77,83767.0,31.1744,31.1831,31.157,31.1744,83767.0
2023-06-01 14:55:00,35.77,35.79,35.76,35.79,89060.0,31.1744,31.1918,31.1657,31.1918,89060.0
2023-06-01 15:00:00,35.79,35.82,35.78,35.81,97924.0,31.1918,31.218,31.1831,31.2093,97924.0
2023-06-01 15:05:00,35.82,35.85,35.81,35.84,163893.0,31.218,31.2441,31.2093,31.2354,163893.0
2023-06-01 15:10:00,35.83,35.84,35.82,35.84,101409.0,31.2267,31.2354,31.218,31.2354,101409.0
2023-06-01 15:15:00,35.84,35.84,35.8,35.83,173960.0,31.2354,31.2354,31.2005,31.2267,173960.0
2023-06-01 15:20:00,35.83,35.83,35.8,35.8,120263.0,31.2267,31.2267,31.2005,31.2005,120263.0
2023-06-01 15:25:00,35.8,35.82,35.78,35.79,151515.0,31.2005,31.218,31.1831,31.1918,151515.0
2023-06-01 15:30:00,35.78,35.8,35.76,35.77,190052.0,31.1831,31.2005,31.1657,31.1744,190052.0
2023-06-01 15:35:00,35.77,35.78,35.71,35.73,198428.0,31.1744,31.1831,31.1221,31.1395,198428.0
2023-06-01 15:40:00,35.72,35.74,35.71,35.72,209277.0,31.1308,31.1482,31.1221,31.1308,209277.0
2023-06-01 15:45:00,35.71,35.75,35.7,35.75,254016.0,31.1221,31.157,31.1134,31.157,254016.0
2023-06-01 15:50:00,35.75,35.76,35.66,35.68,461672.0,31.157,31.1657,31.0785,31.096,461672.0
2023-06-01 15:55:00,35.68,35.74,35.67,35.73,968914.0,31.096,31.1482,31.0872,31.1395,968914.0
2023-06-02 09:30:00,34.4,34.89,34.01,34.52,3962631.0,29.9804,30.4075,29.6405,30.085,3962631.0
2023-06-02 09:35:00,34.52,34.68,34.27,34.29,1703078.0,30.085,30.2244,29.8671,29.8845,1703078.0
2023-06-02 09:40:00,34.29,34.77,34.2,34.74,1629689.0,29.8845,30.3029,29.8061,30.2767,1629689.0
2023-06-02 09:45:00,34.73,34.9,34.66,34.85,1099218.0,30.268,30.4162,30.207,30.3726,1099218.0
2023-06-02 09:50:00,34.84,34.86,34.65,34.69,725292.0,30.3639,30.3813,30.1983,30.2331,725292.0
2023-06-02 09:55:00,34.69,34.74,34.57,34.6,484214.0,30.2331,30.2767,30.1286,30.1547,484214.0
2023-06-02 10:00:00,34.61,34.65,34.36,34.37,870440.0,30.1634,30.1983,29.9455,29.9543,870440.0
2023-06-02 10:05:00,34.37,34.39,34.28,34.32,785323.0,29.9543,29.9717,29.8758,29.9107,785323.0
2023-06-02 10:10:00,34.31,34.4,34.25,34.25,623667.0,29.902,29.9804,29.8497,29.8497,623667.0
2023-06-02 10:15:00,34.25,34.27,34.03,34.06,1168583.0,29.8497,29.8671,29.6579,29.6841,1168583.0
2023-06-02 10:20:00,34.05,34.19,34.01,34.03,937222.0,29.6754,29.7974,29.6405,29.6579,937222.0
2023-06-02 10:25:00,34.02,34.05,33.9,33.98,1616195.0,29.6492,29.6754,29.5446,29.6144,1616195.0
2023-06-02 10:30:00,33.98,34.03,33.86,33.92,1105505.0,29.6144,29.6579,29.5098,29.5621,1105505.0
2023-06-02 10:35:00,33.93,34.0,33.9,33.98,678927.0,29.5708,29.6318,29.5446,29.6144,678927.0
2023-06-02 10:40:00,33.98,34.01,33.88,33.97,1015172.0,29.6144,29.6405,29.5272,29.6057,1015172.0
2023-06-02 10:45:00,33.98,33.99,33.75,33.79,1468072.0,29.6144,29.6231,29.4139,29.4488,1468072.0
2023-06-02 10:50:00,33.79,33.88,33.76,33.77,990396.0,29.4488,29.5272,29.4226,29.4313,990396.0
2023-06-02 10:55:00,33.77,33.9,33.72,33.89,1223797.0,29.4313,29.5446,29.3878,29.5359,1223797.0
2023-06-02 11:00:00,33.89,34.0,33.86,33.99,897404.0,29.5359,29.6318,29.5098,29.6231,897404.0
2023-06-02 11:05:00,33.99,34.0,33.8,33.88,763639.0,29.6231,29.6318,29.4575,29.5272,763639.0
2023-06-02 11:10:00,33.86,34.01,33.85,34.01,647317.0,29.5098,29.6405,29.5011,29.6405,647317.0
2023-06-02 11:15:00,34.01,34.02,33.9,33.95,715846.0,29.6405,29.6492,29.5446,29.5882,715846.0
2023-06-02 11:20:00,33.96,34.06,33.95,33.99,585807.0,29.5969,29.6841,29.5882,29.6231,585807.0
2023-06-02 11:25:00,33.97,34.05,33.97,33.98,558686.0,29.6057,29.6754,29.6057,29.6144,558686.0
2023-06-02 11:30:00,33.98,34.03,33.95,34.0,448924.0,29.6144,29.6579,29.5882,29.6318,448924.0
2023-06-02 11:35:00,34.01,34.14,33.98,34.12,538647.0,29.6405,29.7538,29.6144,29.7364,538647.0
2023-06-02 11:40:00,34.12,34.16,33.99,34.0,674073.0,29.7364,29.7712,29.6231,29.6318,674073.0
2023-06-02 11:45:00,34.0,34.06,33.96,34.06,506559.0,29.6318,29.6841,29.5969,29.6841,506559.0
2023-06-02 11:50:00,34.06,34.17,34.05,34.16,524086.0,29.6841,29.78,29.6754,29.7712,524086.0
2023-06-02 11:55:00,34.16,34.17,34.03,34.07,550469.0,29.7712,29.78,29.6579,29.6928,550469.0
2023-06-02 12:00:00,34.07,34.15,34.05,34.07,363143.0,29.6928,29.7625,29.6754,29.6928,363143.0
2023-06-02 12:05:00,34.07,34.31,34.06,34.26,1271573.0,29.6928,29.902,29.6841,29.8584,1271573.0
2023-06-02 12:10:00,34.27,34.37,34.24,34.31,1213912.0,29.8671,29.9543,29.841,29.902,1213912.0
2023-06-02 12:15:00,34.31,34.34,34.15,34.2,723262.0,29.902,29.9281,29.7625,29.8061,723262.0
2023-06-02 12:20:00,34.2,34.24,34.17,34.2,365749.0,29.8061,29.841,29.78,29.8061,365749.0
2023-06-02 12:25:00,34.21,34.27,34.16,34.24,745170.0,29.8148,29.8671,29.7712,29.841,745170.0
2023-06-02 12:30:00,34.24,34.33,34.2,34.32,399118.0,29.841,29.9194,29.8061,29.9107,399118.0
2023-06-02 12:35:00,34.33,34.44,34.32,34.43,312726.0,29.9194,30.0153,29.9107,30.0066,312726.0
2023-06-02 12:40:00,34.43,34.44,34.34,34.35,345486.0,30.0066,30.0153,29.9281,29.9368,345486.0
2023-06-02 12:45:00,34.35,34.39,34.34,34.39,182299.0,29.9368,29.9717,29.9281,29.9717,182299.0
2023-06-02 12:50:00,34.39,34.42,34.38,34.41,206368.0,29.9717,29.9978,29.963,29.9891,206368.0
2023-06-02 12:55:00,34.42,34.57,34.41,34.55,740929.0,29.9978,30.1286,29.9891,30.1111,740929.0
2023-06-02 13:00:00,34.55,34.6,34.5,34.51,539857.0,30.1111,30.1547,30.0676,30.0763,539857.0
2023-06-02 13:05:00,34.51,34.63,34.5,34.6,417485.0,30.0763,30.1809,30.0676,30.1547,417485.0
2023-06-02 13:10:00,34.61,34.64,34.58,34.64,426756.0,30.1634,30.1896,30.1373,30.1896,426756.0
2023-06-02 13:15:00,34.64,34.71,34.58,34.58,565217.0,30.1896,30.2506,30.1373,30.1373,565217.0
2023-06-02 13:20:00,34.58,34.64,34.58,34.64,238386.0,30.1373,30.1896,30.1373,30.1896,238386.0
2023-06-02 13:25:00,34.64,34.64,34.55,34.56,308984.0,30.1896,30.1896,30.1111,30.1198,308984.0
2023-06-02 13:30:00,34.55,34.61,34.54,34.56,311553.0,30.1111,30.1634,30.1024,30.1198,311553.0
2023-06-02 13:35:00,34.56,34.57,34.51,34.52,237774.0,30.1198,30.1286,30.0763,30.085,237774.0
2023-06-02 13:40:00,34.52,34.53,34.47,34.48,366628.0,30.085,30.0937,30.0414,30.0501,366628.0
2023-06-02 13:45:00,34.48,34.53,34.47,34.5,214709.0,30.0501,30.0937,30.0414,30.0676,214709.0
2023-06-02 13:50:00,34.51,34.51,34.45,34.45,219565.0,30.0763,30.0763,30.024,30.024,219565.0
2023-06-02 13:55:00,34.45,34.5,34.44,34.49,245053.0,30.024,30.0676,30.0153,30.0588,245053.0
2023-06-02 14:00:00,34.5,34.5,34.33,34.33,430874.0,30.0676,30.0676,29.9194,29.9194,430874.0
2023-06-02 14:05:00,34.34,34.36,34.29,34.34,283711.0,29.9281,29.9455,29.8845,29.9281,283711.0
2023-06-02 14:10:00,34.34,34.44,34.33,34.43,164063.0,29.9281,30.0153,29.9194,30.0066,164063.0
2023-06-02 14:15:00,34.44,34.48,34.43,34.48,195139.0,30.0153,30.0501,30.0066,30.0501,195139.0
2023-06-02 14:20:00,34.47,34.52,34.47,34.5,192957.0,30.0414,30.085,30.0414,30.0676,192957.0
2023-06-02 14:25:00,34.5,34.52,34.47,34.48,240492.0,30.0676,30.085,30.0414,30.0501,240492.0
2023-06-02 14:30:00,34.48,34.51,34.45,34.5,246918.0,30.0501,30.0763,30.024,30.0676,246918.0
2023-06-02 14:35:00,34.49,34.53,34.47,34.47,170056.0,30.0588,30.0937,30.0414,30.0414,170056.0
2023-06-02 14:40:00,34.48,34.5,34.46,34.48,313786.0,30.0501,30.0676,30.0327,30.0501,313786.0
2023-06-02 14:45:00,34.48,34.53,34.45,34.47,341358.0,30.0501,30.0937,30.024,30.0414,341358.0
2023-06-02 14:50:00,34.47,34.48,34.43,34.47,256325.0,30.0414,30.0501,30.0066,30.0414,256325.0
2023-06-02 14:55:00,34.46,34.52,34.44,34.51,299408.0,30.0327,30.085,30.0153,30.0763,299408.0
2023-06-02 15:00:00,34.51,34.57,34.51,34.55,260552.0,30.0763,30.1286,30.0763,30.1111,260552.0
2023-06-02 15:05:00,34.55,34.56,34.5,34.52,446929.0,30.1111,30.1198,30.0676,30.085,446929.0
2023-06-02 15:10:00,34.52,34.52,34.44,34.5,261825.0,30.085,30.085,30.0153,30.0676,261825.0
2023-06-02 15:15:00,34.5,34.52,34.47,34.48,311299.0,30.0676,30.085,30.0414,30.0501,311299.0
2023-06-02 15:20:00,34.48,34.48,34.44,34.46,317154.0,30.0501,30.0501,30.0153,30.0327,317154.0
2023-06-02 15:25:00,34.46,34.48,34.44,34.47,351865.0,30.0327,30.0501,30.0153,30.0414,351865.0
2023-06-02 15:30:00,34.47,34.53,34.45,34.52,380472.0,30.0414,30.0937,30.024,30.085,380472.0
2023-06-02 15:35:00,34.52,34.6,34.52,34.56,613860.0,30.085,30.1547,30.085,30.1198,613860.0
2023-06-02 15:40:00,34.57,34.6,34.54,34.55,557907.0,30.1286,30.1547,30.1024,30.1111,557907.0
2023-06-02 15:45:00,34.55,34.67,34.55,34.66,1025958.0,30.1111,30.2157,30.1111,30.207,1025958.0
2023-06-02 15:50:00,34.65,34.67,34.57,34.59,1051398.0,30.1983,30.2157,30.1286,30.146,1051398.0
2023-06-02 15:55:00,34.59,34.62,34.57,34.58,1547768.0,30.146,30.1721,30.1286,30.1373,1547768.0
2023-06-05 09:30:00,34.78,34.9,34.64,34.82,1155005.0,30.3116,30.4162,30.1896,30.3464,1155005.0
2023-06-05 09:35:00,34.81,34.86,34.73,34.77,512654.0,30.3377,30.3813,30.268,30.3029,512654.0
2023-06-05 09:40:00,34.8,34.88,34.72,34.81,512905.0,30.329,30.3987,30.2593,30.3377,512905.0
2023-06-05 09:45:00,34.82,34.89,34.75,34.8,409567.0,30.3464,30.4075,30.2854,30.329,409567.0
2023-06-05 09:50:00,34.8,34.88,34.8,34.85,101625.0,30.329,30.3987,30.329,30.3726,101625.0
2023-06-05 09:55:00,34.8,34.89,34.8,34.87,375021.0,30.329,30.4075,30.329,30.39,375021.0
2023-06-05 10:00:00,34.89,35.01,34.88,34.9,437706.0,30.4075,30.512,30.3987,30.4162,437706.0
2023-06-05 10:05:00,34.91,34.91,34.8,34.88,251836.0,30.4249,30.4249,30.329,30.3987,251836.0
2023-06-05 10:10:00,34.88,34.97,34.86,34.92,272707.0,30.3987,30.4772,30.3813,30.4336,272707.0
2023-06-05 10:15:00,34.93,35.02,34.91,35.01,401293.0,30.4423,30.5207,30.4249,30.512,401293.0
2023-06-05 10:20:00,35.01,35.02,34.94,34.94,282256.0,30.512,30.5207,30.451,30.451,282256.0
2023-06-05 10:25:00,34.95,35.02,34.92,35.0,288089.0,30.4597,30.5207,30.4336,30.5033,288089.0
2023-06-05 10:30:00,35.0,35.05,34.98,35.02,313980.0,30.5033,30.5469,30.4859,30.5207,313980.0
2023-06-05 10:35:00,35.02,35.03,34.96,35.01,292122.0,30.5207,30.5295,30.4685,30.512,292122.0
2023-06-05 10:40:00,35.01,35.08,35.0,35.02,432890.0,30.512,30.573,30.5033,30.5207,432890.0
2023-06-05 10:45:00,35.03,35.13,35.01,35.12,376827.0,30.5295,30.6166,30.512,30.6079,376827.0
2023-06-05 10:50:00,35.12,35.15,35.09,35.11,255789.0,30.6079,30.634,30.5818,30.5992,255789.0
2023-06-05 10:55:00,35.11,35.11,35.06,35.09,218141.0,30.5992,30.5992,30.5556,30.5818,218141.0
2023-06-05 11:00:00,35.09,35.13,35.03,35.03,264548.0,30.5818,30.6166,30.5295,30.5295,264548.0
2023-06-05 11:05:00,35.03,35.04,35.01,35.04,209947.0,30.5295,30.5382,30.512,30.5382,209947.0
2023-06-05 11:10:00,35.03,35.05,34.98,34.98,525655.0,30.5295,30.5469,30.4859,30.4859,525655.0
2023-06-05 11:15:00,34.98,35.02,34.93,34.94,317545.0,30.4859,30.5207,30.4423,30.451,317545.0
2023-06-05 11:20:00,34.94,34.96,34.83,34.85,398839.0,30.451,30.4685,30.3552,30.3726,398839.0
2023-06-05 11:25:00,34.85,34.95,34.84,34.95,209823.0,30.3726,30.4597,30.3639,30.4597,209823.0
2023-06-05 11:30:00,34.95,34.97,34.91,34.92,191578.0,30.4597,30.4772,30.4249,30.4336,191578.0
2023-06-05 11:35:00,34.93,34.93,34.85,34.86,265614.0,30.4423,30.4423,30.3726,30.3813,265614.0
2023-06-05 11:40:00,34.87,34.87,34.74,34.75,422552.0,30.39,30.39,30.2767,30.2854,422552.0
2023-06-05 11:45:00,34.75,34.86,34.74,34.86,270728.0,30.2854,30.3813,30.2767,30.3813,270728.0
2023-06-05 11:50:00,34.86,34.86,34.8,34.83,258117.0,30.3813,30.3813,30.329,30.3552,258117.0
2023-06-05 11:55:00,34.83,34.85,34.81,34.82,125095.0,30.3552,30.3726,30.3377,30.3464,125095.0
2023-06-05 12:00:00,34.82,34.84,34.76,34.77,221189.0,30.3464,30.3639,30.2942,30.3029,221189.0
2023-06-05 12:05:00,34.77,34.77,34.67,34.68,305792.0,30.3029,30.3029,30.2157,30.2244,305792.0
2023-06-05 12:10:00,34.67,34.74,34.67,34.73,148060.0,30.2157,30.2767,30.2157,30.268,148060.0
2023-06-05 12:15:00,34.73,34.74,34.65,34.66,368971.0,30.268,30.2767,30.1983,30.207,368971.0
2023-06-05 12:20:00,34.66,34.73,34.64,34.73,190787.0,30.207,30.268,30.1896,30.268,190787.0
2023-06-05 12:25:00,34.73,34.75,34.67,34.68,246900.0,30.268,30.2854,30.2157,30.2244,246900.0
2023-06-05 12:30:00,34.69,34.77,34.68,34.76,213607.0,30.2331,30.3029,30.2244,30.2942,213607.0
2023-06-05 12:35:00,34.76,34.77,34.71,34.73,170396.0,30.2942,30.3029,30.2506,30.268,170396.0
2023-06-05 12:40:00,34.73,34.78,34.72,34.76,247437.0,30.268,30.3116,30.2593,30.2942,247437.0
2023-06-05 12:45:00,34.77,34.81,34.76,34.79,221134.0,30.3029,30.3377,30.2942,30.3203,221134.0
2023-06-05 12:50:00,34.8,34.8,34.77,34.78,110939.0,30.329,30.329,30.3029,30.3116,110939.0
2023-06-05 12:55:00,34.79,34.8,34.72,34.75,174654.0,30.3203,30.329,30.2593,30.2854,174654.0
2023-06-05 13:00:00,34.76,34.76,34.73,34.75,125723.0,30.2942,30.2942,30.268,30.2854,125723.0
2023-06-05 13:05:00,34.75,34.76,34.72,34.74,151219.0,30.2854,30.2942,30.2593,30.2767,151219.0
2023-06-05 13:10:00,34.75,34.75,34.67,34.68,241073.0,30.2854,30.2854,30.2157,30.2244,241073.0
2023-06-05 13:15:00,34.68,34.72,34.65,34.68,546672.0,30.2244,30.2593,30.1983,30.2244,546672.0
2023-06-05 13:20:00,34.68,34.69,34.62,34.63,204944.0,30.2244,30.2331,30.1721,30.1809,204944.0
2023-06-05 13:25:00,34.63,34.64,34.57,34.6,222564.0,30.1809,30.1896,30.1286,30.1547,222564.0
2023-06-05 13:30:00,34.59,34.66,34.58,34.65,198326.0,30.146,30.207,30.1373,30.1983,198326.0
2023-06-05 13:35:00,34.65,34.65,34.61,34.64,162030.0,30.1983,30.1983,30.1634,30.1896,162030.0
2023-06-05 13:40:00,34.63,34.65,34.6,34.61,118749.0,30.1809,30.1983,30.1547,30.1634,118749.0
2023-06-05 13:45:00,34.61,34.65,34.59,34.64,125672.0,30.1634,30.1983,30.146,30.1896,125672.0
2023-06-05 13:50:00,34.65,34.65,34.62,34.62,104707.0,30.1983,30.1983,30.1721,30.1721,104707.0
2023-06-05 13:55:00,34.62,34.66,34.61,34.64,125084.0,30.1721,30.207,30.1634,30.1896,125084.0
2023-06-05 14:00:00,34.64,34.64,34.62,34.63,120003.0,30.1896,30.1896,30.1721,30.1809,120003.0
2023-06-05 14:05:00,34.63,34.64,34.6,34.63,105952.0,30.1809,30.1896,30.1547,30.1809,105952.0
2023-06-05 14:10:00,34.63,34.66,34.61,34.62,297050.0,30.1809,30.207,30.1634,30.1721,297050.0
2023-06-05 14:15:00,34.62,34.62,34.59,34.61,140170.0,30.1721,30.1721,30.146,30.1634,140170.0
2023-06-05 14:20:00,34.62,34.63,34.55,34.58,276135.0,30.1721,30.1809,30.1111,30.1373,276135.0
2023-06-05 14:25:00,34.58,34.59,34.54,34.55,240648.0,30.1373,30.146,30.1024,30.1111,240648.0
2023-06-05 14:30:00,34.55,34.6,34.54,34.55,285055.0,30.1111,30.1547,30.1024,30.1111,285055.0
2023-06-05 14:35:00,34.55,34.56,34.52,34.52,228450.0,30.1111,30.1198,30.085,30.085,228450.0
2023-06-05 14:40:00,34.53,34.55,34.49,34.53,334016.0,30.0937,30.1111,30.0588,30.0937,334016.0
2023-06-05 14:45:00,34.53,34.56,34.52,34.54,198578.0,30.0937,30.1198,30.085,30.1024,198578.0
2023-06-05 14:50:00,34.54,34.59,34.53,34.57,338557.0,30.1024,30.146,30.0937,30.1286,338557.0
2023-06-05 14:55:00,34.56,34.61,34.54,34.56,382221.0,30.1198,30.1634,30.1024,30.1198,382221.0
2023-06-05 15:00:00,34.56,34.56,34.52,34.52,268889.0,30.1198,30.1198,30.085,30.085,268889.0
2023-06-05 15:05:00,34.53,34.57,34.52,34.55,265651.0,30.0937,30.1286,30.085,30.1111,265651.0
2023-06-05 15:10:00,34.55,34.57,34.54,34.55,286661.0,30.1111,30.1286,30.1024,30.1111,286661.0
2023-06-05 15:15:00,34.55,34.56,34.49,34.51,321485.0,30.1111,30.1198,30.0588,30.0763,321485.0
2023-06-05 15:20:00,34.51,34.52,34.5,34.51,349494.0,30.0763,30.085,30.0676,30.0763,349494.0
2023-06-05 15:25:00,34.51,34.52,34.49,34.49,389718.0,30.0763,30.085,30.0588,30.0588,389718.0
2023-06-05 15:30:00,34.49,34.59,34.49,34.52,445847.0,30.0588,30.146,30.0588,30.085,445847.0
2023-06-05 15:35:00,34.52,34.53,34.5,34.51,254327.0,30.085,30.0937,30.0676,30.0763,254327.0
2023-06-05 15:40:00,34.51,34.52,34.47,34.47,677466.0,30.0763,30.085,30.0414,30.0414,677466.0
2023-06-05 15:45:00,34.47,34.5,34.45,34.48,895939.0,30.0414,30.0676,30.024,30.0501,895939.0
2023-06-05 15:50:00,34.49,34.54,34.48,34.52,1285409.0,30.0588,30.1024,30.0501,30.085,1285409.0
2023-06-05 15:55:00,34.52,34.55,34.45,34.45,3047111.0,30.085,30.1111,30.024,30.024,3047111.0
2023-06-06 09:30:00,34.5,34.56,34.37,34.41,769700.0,30.0676,30.1198,29.9543,29.9891,769700.0
2023-06-06 09:35:00,34.42,34.46,34.36,34.38,319384.0,29.9978,30.0327,29.9455,29.963,319384.0
2023-06-06 09:40:00,34.39,34.41,34.33,34.38,247367.0,29.9717,29.9891,29.9194,29.963,247367.0
2023-06-06 09:45:00,34.39,34.48,34.34,34.44,257461.0,29.9717,30.0501,29.9281,30.0153,257461.0
2023-06-06 09:50:00,34.44,34.61,34.44,34.6,357287.0,30.0153,30.1634,30.0153,30.1547,357287.0
2023-06-06 09:55:00,34.59,34.64,34.57,34.61,139446.0,30.146,30.1896,30.1286,30.1634,139446.0
2023-06-06 10:00:00,34.61,34.67,34.58,34.63,359366.0,30.1634,30.2157,30.1373,30.1809,359366.0
2023-06-06 10:05:00,34.62,34.72,34.61,34.68,188400.0,30.1721,30.2593,30.1634,30.2244,188400.0
2023-06-06 10:10:00,34.69,34.71,34.65,34.7,226910.0,30.2331,30.2506,30.1983,30.2419,226910.0
2023-06-06 10:15:00,34.69,34.7,34.64,34.68,193350.0,30.2331,30.2419,30.1896,30.2244,193350.0
2023-06-06 10:20:00,34.68,34.7,34.55,34.57,228395.0,30.2244,30.2419,30.1111,30.1286,228395.0
2023-06-06 10:25:00,34.57,34.6,34.54,34.57,309645.0,30.1286,30.1547,30.1024,30.1286,309645.0
2023-06-06 10:30:00,34.57,34.63,34.56,34.63,231485.0,30.1286,30.1809,30.1198,30.1809,231485.0
2023-06-06 10:35:00,34.63,34.69,34.6,34.66,202173.0,30.1809,30.2331,30.1547,30.207,202173.0
2023-06-06 10:40:00,34.66,34.71,34.6,34.66,287822.0,30.207,30.2506,30.1547,30.207,287822.0
2023-06-06 10:45:00,34.66,34.68,34.63,34.66,237051.0,30.207,30.2244,30.1809,30.207,237051.0
2023-06-06 10:50:00,34.66,34.69,34.63,34.69,162359.0,30.207,30.2331,30.1809,30.2331,162359.0
2023-06-06 10:55:00,34.69,34.7,34.61,34.62,266263.0,30.2331,30.2419,30.1634,30.1721,266263.0
2023-06-06 11:00:00,34.62,34.67,34.58,34.64,186536.0,30.1721,30.2157,30.1373,30.1896,186536.0
2023-06-06 11:05:00,34.64,34.65,34.58,34.59,140237.0,30.1896,30.1983,30.1373,30.146,140237.0
2023-06-06 11:10:00,34.59,34.61,34.57,34.61,167958.0,30.146,30.1634,30.1286,30.1634,167958.0
2023-06-06 11:15:00,34.6,34.65,34.59,34.62,149607.0,30.1547,30.1983,30.146,30.1721,149607.0
2023-06-06 11:20:00,34.61,34.63,34.57,34.59,284874.0,30.1634,30.1809,30.1286,30.146,284874.0
2023-06-06 11:25:00,34.59,34.65,34.57,34.63,192825.0,30.146,30.1983,30.1286,30.1809,192825.0
2023-06-06 11:30:00,34.63,34.63,34.55,34.55,213631.0,30.1809,30.1809,30.1111,30.1111,213631.0
2023-06-06 11:35:00,34.55,34.62,34.55,34.61,163595.0,30.1111,30.1721,30.1111,30.1634,163595.0
2023-06-06 11:40:00,34.62,34.64,34.59,34.61,161720.0,30.1721,30.1896,30.146,30.1634,161720.0
2023-06-06 11:45:00,34.61,34.65,34.6,34.61,174012.0,30.1634,30.1983,30.1547,30.1634,174012.0
2023-06-06 11:50:00,34.61,34.62,34.58,34.59,123959.0,30.1634,30.1721,30.1373,30.146,123959.0
2023-06-06 11:55:00,34.58,34.6,34.55,34.56,148388.0,30.1373,30.1547,30.1111,30.1198,148388.0
2023-06-06 12:00:00,34.55,34.62,34.55,34.61,125573.0,30.1111,30.1721,30.1111,30.1634,125573.0
2023-06-06 12:05:00,34.61,34.62,34.59,34.61,118140.0,30.1634,30.1721,30.146,30.1634,118140.0
2023-06-06 12:10:00,34.6,34.62,34.58,34.58,113355.0,30.1547,30.1721,30.1373,30.1373,113355.0
2023-06-06 12:15:00,34.59,34.64,34.56,34.63,143844.0,30.146,30.1896,30.1198,30.1809,143844.0
2023-06-06 12:20:00,34.64,34.65,34.62,34.62,86842.0,30.1896,30.1983,30.1721,30.1721,86842.0
2023-06-06 12:25:00,34.62,34.64,34.61,34.64,79064.0,30.1721,30.1896,30.1634,30.1896,79064.0
2023-06-06 12:30:00,34.64,34.65,34.6,34.64,94046.0,30.1896,30.1983,30.1547,30.1896,94046.0
2023-06-06 12:35:00,34.64,34.65,34.59,34.65,199104.0,30.1896,30.1983,30.146,30.1983,199104.0
2023-06-06 12:40:00,34.65,34.65,34.62,34.64,130739.0,30.1983,30.1983,30.1721,30.1896,130739.0
2023-06-06 12:45:00,34.65,34.65,34.62,34.63,86306.0,30.1983,30.1983,30.1721,30.1809,86306.0
2023-06-06 12:50:00,34.63,34.66,34.62,34.66,132321.0,30.1809,30.207,30.1721,30.207,132321.0
2023-06-06 12:55:00,34.65,34.7,34.65,34.7,112129.0,30.1983,30.2419,30.1983,30.2419,112129.0
2023-06-06 13:00:00,34.7,34.72,34.66,34.66,71894.0,30.2419,30.2593,30.207,30.207,71894.0
2023-06-06 13:05:00,34.66,34.72,34.66,34.7,151282.0,30.207,30.2593,30.207,30.2419,151282.0
2023-06-06 13:10:00,34.71,34.71,34.65,34.65,93161.0,30.2506,30.2506,30.1983,30.1983,93161.0
2023-06-06 13:15:00,34.66,34.66,34.63,34.63,77829.0,30.207,30.207,30.1809,30.1809,77829.0
2023-06-06 13:20:00,34.64,34.64,34.6,34.62,166551.0,30.1896,30.1896,30.1547,30.1721,166551.0
2023-06-06 13:25:00,34.62,34.62,34.58,34.61,145774.0,30.1721,30.1721,30.1373,30.1634,145774.0
2023-06-06 13:30:00,34.61,34.61,34.57,34.59,150670.0,30.1634,30.1634,30.1286,30.146,150670.0
2023-06-06 13:35:00,34.59,34.59,34.57,34.58,75750.0,30.146,30.146,30.1286,30.1373,75750.0
2023-06-06 13:40:00,34.58,34.59,34.56,34.57,69054.0,30.1373,30.146,30.1198,30.1286,69054.0
2023-06-06 13:45:00,34.57,34.58,34.54,34.55,112244.0,30.1286,30.1373,30.1024,30.1111,112244.0
2023-06-06 13:50:00,34.55,34.55,34.52,34.52,131292.0,30.1111,30.1111,30.085,30.085,131292.0
2023-06-06 13:55:00,34.52,34.53,34.5,34.53,207026.0,30.085,30.0937,30.0676,30.0937,207026.0
2023-06-06 14:00:00,34.53,34.57,34.51,34.57,172983.0,30.0937,30.1286,30.0763,30.1286,172983.0
2023-06-06 14:05:00,34.57,34.6,34.55,34.55,118342.0,30.1286,30.1547,30.1111,30.1111,118342.0
2023-06-06 14:10:00,34.55,34.59,34.55,34.59,127824.0,30.1111,30.146,30.1111,30.146,127824.0
2023-06-06 14:15:00,34.59,34.59,34.52,34.54,121670.0,30.146,30.146,30.085,30.1024,121670.0
2023-06-06 14:20:00,34.54,34.55,34.51,34.55,123089.0,30.1024,30.1111,30.0763,30.1111,123089.0
2023-06-06 14:25:00,34.55,34.55,34.51,34.52,150740.0,30.1111,30.1111,30.0763,30.085,150740.0
2023-06-06 14:30:00,34.52,34.55,34.52,34.54,95358.0,30.085,30.1111,30.085,30.1024,95358.0
2023-06-06 14:35:00,34.54,34.55,34.51,34.52,104850.0,30.1024,30.1111,30.0763,30.085,104850.0
2023-06-06 14:40:00,34.51,34.53,34.51,34.52,95604.0,30.0763,30.0937,30.0763,30.085,95604.0
2023-06-06 14:45:00,34.52,34.52,34.5,34.52,109633.0,30.085,30.085,30.0676,30.085,109633.0
2023-06-06 14:50:00,34.52,34.57,34.51,34.55,128967.0,30.085,30.1286,30.0763,30.1111,128967.0
2023-06-06 14:55:00,34.55,34.56,34.53,34.55,107388.0,30.1111,30.1198,30.0937,30.1111,107388.0
2023-06-06 15:00:00,34.55,34.57,34.54,34.55,83411.0,30.1111,30.1286,30.1024,30.1111,83411.0
2023-06-06 15:05:00,34.55,34.57,34.53,34.57,149456.0,30.1111,30.1286,30.0937,30.1286,149456.0
2023-06-06 15:10:00,34.57,34.58,34.55,34.56,78560.0,30.1286,30.1373,30.1111,30.1198,78560.0
2023-06-06 15:15:00,34.56,34.6,34.56,34.59,183634.0,30.1198,30.1547,30.1198,30.146,183634.0
2023-06-06 15:20:00,34.6,34.64,34.58,34.63,149306.0,30.1547,30.1896,30.1373,30.1809,149306.0
2023-06-06 15:25:00,34.62,34.66,34.61,34.66,150105.0,30.1721,30.207,30.1634,30.207,150105.0
2023-06-06 15:30:00,34.66,34.69,34.65,34.66,161283.0,30.207,30.2331,30.1983,30.207,161283.0
2023-06-06 15:35:00,34.66,34.68,34.65,34.66,196921.0,30.207,30.2244,30.1983,30.207,196921.0
2023-06-06 15:40:00,34.65,34.67,34.63,34.67,215738.0,30.1983,30.2157,30.1809,30.2157,215738.0
2023-06-06 15:45:00,34.66,34.7,34.65,34.69,385733.0,30.207,30.2419,30.1983,30.2331,385733.0
2023-06-06 15:50:00,34.7,34.74,34.69,34.7,586608.0,30.2419,30.2767,30.2331,30.2419,586608.0
2023-06-06 15:55:00,34.7,34.73,34.67,34.69,731139.0,30.2419,30.268,30.2157,30.2331,731139.0
2023-06-07 09:30:00,34.72,34.77,34.63,34.76,614027.0,30.2593,30.3029,30.1809,30.2942,614027.0
2023-06-07 09:35:00,34.76,34.84,34.75,34.77,208740.0,30.2942,30.3639,30.2854,30.3029,208740.0
2023-06-07 09:40:00,34.76,34.81,34.73,34.75,234419.0,30.2942,30.3377,30.268,30.2854,234419.0
2023-06-07 09:45:00,34.75,34.83,34.73,34.83,236249.0,30.2854,30.3552,30.268,30.3552,236249.0
2023-06-07 09:50:00,34.83,34.84,34.74,34.77,258793.0,30.3552,30.3639,30.2767,30.3029,258793.0
2023-06-07 09:55:00,34.77,34.79,34.73,34.79,175467.0,30.3029,30.3203,30.268,30.3203,175467.0
2023-06-07 10:00:00,34.78,34.81,34.76,34.81,163029.0,30.3116,30.3377,30.2942,30.3377,163029.0
2023-06-07 10:05:00,34.8,34.85,34.8,34.83,222014.0,30.329,30.3726,30.329,30.3552,222014.0
2023-06-07 10:10:00,34.83,34.88,34.81,34.87,188374.0,30.3552,30.3987,30.3377,30.39,188374.0
2023-06-07 10:15:00,34.87,34.89,34.83,34.84,221015.0,30.39,30.4075,30.3552,30.3639,221015.0
2023-06-07 10:20:00,34.84,34.85,34.78,34.8,239890.0,30.3639,30.3726,30.3116,30.329,239890.0
2023-06-07 10:25:00,34.8,34.86,34.8,34.86,364119.0,30.329,30.3813,30.329,30.3813,364119.0
2023-06-07 10:30:00,34.86,34.87,34.84,34.84,176887.0,30.3813,30.39,30.3639,30.3639,176887.0
2023-06-07 10:35:00,34.84,34.93,34.81,34.91,455407.0,30.3639,30.4423,30.3377,30.4249,455407.0
2023-06-07 10:40:00,34.9,34.91,34.83,34.84,203454.0,30.4162,30.4249,30.3552,30.3639,203454.0
2023-06-07 10:45:00,34.84,34.93,34.84,34.88,237983.0,30.3639,30.4423,30.3639,30.3987,237983.0
2023-06-07 10:50:00,34.88,34.94,34.88,34.94,161208.0,30.3987,30.451,30.3987,30.451,161208.0
2023-06-07 10:55:00,34.94,34.97,34.9,34.96,168924.0,30.451,30.4772,30.4162,30.4685,168924.0
2023-06-07 11:00:00,34.97,34.99,34.95,34.97,167651.0,30.4772,30.4946,30.4597,30.4772,167651.0
2023-06-07 11:05:00,34.96,34.97,34.9,34.93,174263.0,30.4685,30.4772,30.4162,30.4423,174263.0
2023-06-07 11:10:00,34.93,34.95,34.91,34.91,132679.0,30.4423,30.4597,30.4249,30.4249,132679.0
2023-06-07 11:15:00,34.91,34.94,34.9,34.93,121751.0,30.4249,30.451,30.4162,30.4423,121751.0
2023-06-07 11:20:00,34.93,34.94,34.87,34.89,203120.0,30.4423,30.451,30.39,30.4075,203120.0
2023-06-07 11:25:00,34.88,34.91,34.88,34.9,76401.0,30.3987,30.4249,30.3987,30.4162,76401.0
2023-06-07 11:30:00,34.9,34.91,34.88,34.89,173474.0,30.4162,30.4249,30.3987,30.4075,173474.0
2023-06-07 11:35:00,34.88,34.89,34.83,34.84,499146.0,30.3987,30.4075,30.3552,30.3639,499146.0
2023-06-07 11:40:00,34.84,34.85,34.8,34.84,237123.0,30.3639,30.3726,30.329,30.3639,237123.0
2023-06-07 11:45:00,34.84,34.85,34.82,34.83,94424.0,30.3639,30.3726,30.3464,30.3552,94424.0
2023-06-07 11:50:00,34.83,34.84,34.8,34.82,214968.0,30.3552,30.3639,30.329,30.3464,214968.0
2023-06-07 11:55:00,34.81,34.84,34.8,34.83,113604.0,30.3377,30.3639,30.329,30.3552,113604.0
2023-06-07 12:00:00,34.83,34.85,34.82,34.84,203241.0,30.3552,30.3726,30.3464,30.3639,203241.0
2023-06-07 12:05:00,34.85,34.86,34.82,34.83,188953.0,30.3726,30.3813,30.3464,30.3552,188953.0
2023-06-07 12:10:00,34.84,34.86,34.83,34.84,166552.0,30.3639,30.3813,30.3552,30.3639,166552.0
2023-06-07 12:15:00,34.85,34.9,34.84,34.89,161037.0,30.3726,30.4162,30.3639,30.4075,161037.0
2023-06-07 12:20:00,34.89,34.95,34.88,34.91,341494.0,30.4075,30.4597,30.3987,30.4249,341494.0
2023-06-07 12:25:00,34.91,34.93,34.91,34.91,214165.0,30.4249,30.4423,30.4249,30.4249,214165.0
2023-06-07 12:30:00,34.91,34.93,34.9,34.91,137210.0,30.4249,30.4423,30.4162,30.4249,137210.0
2023-06-07 12:35:00,34.91,34.95,34.91,34.95,149671.0,30.4249,30.4597,30.4249,30.4597,149671.0
2023-06-07 12:40:00,34.95,34.98,34.94,34.95,155611.0,30.4597,30.4859,30.451,30.4597,155611.0
2023-06-07 12:45:00,34.96,34.98,34.92,34.92,96617.0,30.4685,30.4859,30.4336,30.4336,96617.0
2023-06-07 12:50:00,34.93,34.95,34.91,34.94,171258.0,30.4423,30.4597,30.4249,30.451,171258.0
2023-06-07 12:55:00,34.93,34.98,34.93,34.98,124960.0,30.4423,30.4859,30.4423,30.4859,124960.0
2023-06-07 13:00:00,34.98,34.98,34.95,34.96,95606.0,30.4859,30.4859,30.4597,30.4685,95606.0
2023-06-07 13:05:00,34.96,35.03,34.95,35.02,486088.0,30.4685,30.5295,30.4597,30.5207,486088.0
2023-06-07 13:10:00,35.01,35.03,34.99,35.03,203504.0,30.512,30.5295,30.4946,30.5295,203504.0
2023-06-07 13:15:00,35.02,35.04,35.01,35.02,142459.0,30.5207,30.5382,30.512,30.5207,142459.0
2023-06-07 13:20:00,35.02,35.03,34.97,34.99,211149.0,30.5207,30.5295,30.4772,30.4946,211149.0
2023-06-07 13:25:00,34.98,35.02,34.98,35.0,155909.0,30.4859,30.5207,30.4859,30.5033,155909.0
2023-06-07 13:30:00,34.99,35.02,34.99,35.0,98307.0,30.4946,30.5207,30.4946,30.5033,98307.0
2023-06-07 13:35:00,35.0,35.01,34.97,35.01,130334.0,30.5033,30.512,30.4772,30.512,130334.0
2023-06-07 13:40:00,35.01,35.06,35.0,35.05,208830.0,30.512,30.5556,30.5033,30.5469,208830.0
2023-06-07 13:45:00,35.06,35.1,35.04,35.09,226184.0,30.5556,30.5905,30.5382,30.5818,226184.0
2023-06-07 13:50:00,35.09,35.14,35.07,35.11,260739.0,30.5818,30.6253,30.5643,30.5992,260739.0
2023-06-07 13:55:00,35.11,35.14,35.1,35.13,183863.0,30.5992,30.6253,30.5905,30.6166,183863.0
2023-06-07 14:00:00,35.12,35.14,35.11,35.11,158216.0,30.6079,30.6253,30.5992,30.5992,158216.0
2023-06-07 14:05:00,35.12,35.14,35.07,35.08,181826.0,30.6079,30.6253,30.5643,30.573,181826.0
2023-06-07 14:10:00,35.08,35.08,35.03,35.07,115366.0,30.573,30.573,30.5295,30.5643,115366.0
2023-06-07 14:15:00,35.06,35.07,35.03,35.04,150630.0,30.5556,30.5643,30.5295,30.5382,150630.0
2023-06-07 14:20:00,35.04,35.1,35.02,35.1,271355.0,30.5382,30.5905,30.5207,30.5905,271355.0
2023-06-07 14:25:00,35.09,35.11,35.03,35.06,314616.0,30.5818,30.5992,30.5295,30.5556,314616.0
2023-06-07 14:30:00,35.06,35.1,35.04,35.09,142249.0,30.5556,30.5905,30.5382,30.5818,142249.0
2023-06-07 14:35:00,35.09,35.09,35.05,35.07,174773.0,30.5818,30.5818,30.5469,30.5643,174773.0
2023-06-07 14:40:00,35.06,35.1,35.06,35.1,75640.0,30.5556,30.5905,30.5556,30.5905,75640.0
2023-06-07 14:45:00,35.1,35.1,35.07,35.09,178264.0,30.5905,30.5905,30.5643,30.5818,178264.0
2023-06-07 14:50:00,35.09,35.1,35.07,35.09,230796.0,30.5818,30.5905,30.5643,30.5818,230796.0
2023-06-07 14:55:00,35.09,35.1,35.06,35.06,185765.0,30.5818,30.5905,30.5556,30.5556,185765.0
2023-06-07 15:00:00,35.07,35.07,35.05,35.07,102833.0,30.5643,30.5643,30.5469,30.5643,102833.0
2023-06-07 15:05:00,35.07,35.1,35.06,35.08,207318.0,30.5643,30.5905,30.5556,30.573,207318.0
2023-06-07 15:10:00,35.08,35.1,35.07,35.1,249098.0,30.573,30.5905,30.5643,30.5905,249098.0
2023-06-07 15:15:00,35.09,35.16,35.09,35.16,186595.0,30.5818,30.6428,30.5818,30.6428,186595.0
2023-06-07 15:20:00,35.15,35.17,35.12,35.15,238004.0,30.634,30.6515,30.6079,30.634,238004.0
2023-06-07 15:25:00,35.15,35.17,35.14,35.15,350008.0,30.634,30.6515,30.6253,30.634,350008.0
2023-06-07 15:30:00,35.15,35.16,35.11,35.14,486255.0,30.634,30.6428,30.5992,30.6253,486255.0
2023-06-07 15:35:00,35.14,35.19,35.13,35.17,227121.0,30.6253,30.6689,30.6166,30.6515,227121.0
2023-06-07 15:40:00,35.18,35.2,35.16,35.19,501055.0,30.6602,30.6776,30.6428,30.6689,501055.0
2023-06-07 15:45:00,35.19,35.26,35.18,35.26,502762.0,30.6689,30.7299,30.6602,30.7299,502762.0
2023-06-07 15:50:00,35.26,35.27,35.22,35.23,639688.0,30.7299,30.7386,30.6951,30.7038,639688.0
2023-06-07 15:55:00,35.22,35.28,35.22,35.27,1265010.0,30.6951,30.7473,30.6951,30.7386,1265010.0
2023-06-08 09:30:00,35.24,35.34,35.19,35.24,412910.0,30.7125,30.7996,30.6689,30.7125,412910.0
2023-06-08 09:35:00,35.24,35.3,35.22,35.3,112145.0,30.7125,30.7648,30.6951,30.7648,112145.0
2023-06-08 09:40:00,35.3,35.33,35.15,35.23,243147.0,30.7648,30.7909,30.634,30.7038,243147.0
2023-06-08 09:45:00,35.22,35.27,35.18,35.22,144565.0,30.6951,30.7386,30.6602,30.6951,144565.0
2023-06-08 09:50:00,35.22,35.27,35.19,35.27,169030.0,30.6951,30.7386,30.6689,30.7386,169030.0
2023-06-08 09:55:00,35.27,35.29,35.16,35.16,104131.0,30.7386,30.7561,30.6428,30.6428,104131.0
2023-06-08 10:00:00,35.16,35.17,35.09,35.1,225981.0,30.6428,30.6515,30.5818,30.5905,225981.0
2023-06-08 10:05:00,35.09,35.12,35.08,35.12,137705.0,30.5818,30.6079,30.573,30.6079,137705.0
2023-06-08 10:10:00,35.12,35.19,35.1,35.18,70587.0,30.6079,30.6689,30.5905,30.6602,70587.0
2023-06-08 10:15:00,35.18,35.2,35.16,35.16,71306.0,30.6602,30.6776,30.6428,30.6428,71306.0
2023-06-08 10:20:00,35.17,35.18,35.15,35.16,65706.0,30.6515,30.6602,30.634,30.6428,65706.0
2023-06-08 10:25:00,35.17,35.21,35.14,35.2,107426.0,30.6515,30.6863,30.6253,30.6776,107426.0
2023-06-08 10:30:00,35.2,35.23,35.19,35.23,99832.0,30.6776,30.7038,30.6689,30.7038,99832.0
2023-06-08 10:35:00,35.23,35.25,35.2,35.23,101100.0,30.7038,30.7212,30.6776,30.7038,101100.0
2023-06-08 10:40:00,35.24,35.24,35.21,35.22,64771.0,30.7125,30.7125,30.6863,30.6951,64771.0
2023-06-08 10:45:00,35.22,35.25,35.21,35.23,98315.0,30.6951,30.7212,30.6863,30.7038,98315.0
2023-06-08 10:50:00,35.24,35.24,35.19,35.22,56440.0,30.7125,30.7125,30.6689,30.6951,56440.0
2023-06-08 10:55:00,35.22,35.24,35.2,35.22,159022.0,30.6951,30.7125,30.6776,30.6951,159022.0
2023-06-08 11:00:00,35.22,35.24,35.18,35.19,165530.0,30.6951,30.7125,30.6602,30.6689,165530.0
2023-06-08 11:05:00,35.19,35.2,35.16,35.19,139233.0,30.6689,30.6776,30.6428,30.6689,139233.0
2023-06-08 11:10:00,35.19,35.19,35.15,35.16,80576.0,30.6689,30.6689,30.634,30.6428,80576.0
2023-06-08 11:15:00,35.16,35.16,35.13,35.14,94317.0,30.6428,30.6428,30.6166,30.6253,94317.0
2023-06-08 11:20:00,35.14,35.14,35.11,35.14,172267.0,30.6253,30.6253,30.5992,30.6253,172267.0
2023-06-08 11:25:00,35.13,35.14,35.09,35.1,160480.0,30.6166,30.6253,30.5818,30.5905,160480.0
2023-06-08 11:30:00,35.1,35.1,35.02,35.04,186269.0,30.5905,30.5905,30.5207,30.5382,186269.0
2023-06-08 11:35:00,35.04,35.05,35.01,35.04,317251.0,30.5382,30.5469,30.512,30.5382,317251.0
2023-06-08 11:40:00,35.04,35.07,35.03,35.03,103544.0,30.5382,30.5643,30.5295,30.5295,103544.0
2023-06-08 11:45:00,35.04,35.06,35.01,35.04,223470.0,30.5382,30.5556,30.512,30.5382,223470.0
2023-06-08 11:50:00,35.05,35.06,35.03,35.05,190033.0,30.5469,30.5556,30.5295,30.5469,190033.0
2023-06-08 11:55:00,35.05,35.07,35.04,35.05,201605.0,30.5469,30.5643,30.5382,30.5469,201605.0
2023-06-08 12:00:00,35.06,35.06,34.98,35.01,473602.0,30.5556,30.5556,30.4859,30.512,473602.0
2023-06-08 12:05:00,35.01,35.06,35.0,35.06,234588.0,30.512,30.5556,30.5033,30.5556,234588.0
2023-06-08 12:10:00,35.06,35.07,35.06,35.07,73587.0,30.5556,30.5643,30.5556,30.5643,73587.0
2023-06-08 12:15:00,35.07,35.11,35.05,35.11,247979.0,30.5643,30.5992,30.5469,30.5992,247979.0
2023-06-08 12:20:00,35.11,35.12,35.07,35.09,107082.0,30.5992,30.6079,30.5643,30.5818,107082.0
2023-06-08 12:25:00,35.08,35.14,35.08,35.13,283002.0,30.573,30.6253,30.573,30.6166,283002.0
2023-06-08 12:30:00,35.13,35.14,35.11,35.11,114444.0,30.6166,30.6253,30.5992,30.5992,114444.0
2023-06-08 12:35:00,35.11,35.12,35.09,35.1,229310.0,30.5992,30.6079,30.5818,30.5905,229310.0
2023-06-08 12:40:00,35.1,35.12,35.09,35.11,102399.0,30.5905,30.6079,30.5818,30.5992,102399.0
2023-06-08 12:45:00,35.11,35.17,35.1,35.16,137859.0,30.5992,30.6515,30.5905,30.6428,137859.0
2023-06-08 12:50:00,35.16,35.18,35.15,35.18,156123.0,30.6428,30.6602,30.634,30.6602,156123.0
2023-06-08 12:55:00,35.18,35.21,35.18,35.21,62593.0,30.6602,30.6863,30.6602,30.6863,62593.0
2023-06-08 13:00:00,35.2,35.21,35.15,35.16,175338.0,30.6776,30.6863,30.634,30.6428,175338.0
2023-06-08 13:05:00,35.16,35.17,35.13,35.15,124142.0,30.6428,30.6515,30.6166,30.634,124142.0
2023-06-08 13:10:00,35.14,35.15,35.13,35.14,66803.0,30.6253,30.634,30.6166,30.6253,66803.0
2023-06-08 13:15:00,35.13,35.16,35.13,35.15,100631.0,30.6166,30.6428,30.6166,30.634,100631.0
2023-06-08 13:20:00,35.16,35.21,35.15,35.2,132011.0,30.6428,30.6863,30.634,30.6776,132011.0
2023-06-08 13:25:00,35.2,35.21,35.16,35.16,108287.0,30.6776,30.6863,30.6428,30.6428,108287.0
2023-06-08 13:30:00,35.16,35.21,35.15,35.2,116410.0,30.6428,30.6863,30.634,30.6776,116410.0
2023-06-08 13:35:00,35.2,35.22,35.18,35.19,144291.0,30.6776,30.6951,30.6602,30.6689,144291.0
2023-06-08 13:40:00,35.19,35.2,35.16,35.18,188351.0,30.6689,30.6776,30.6428,30.6602,188351.0
2023-06-08 13:45:00,35.18,35.22,35.17,35.19,190354.0,30.6602,30.6951,30.6515,30.6689,190354.0
2023-06-08 13:50:00,35.19,35.2,35.18,35.2,72399.0,30.6689,30.6776,30.6602,30.6776,72399.0
2023-06-08 13:55:00,35.2,35.24,35.19,35.22,151404.0,30.6776,30.7125,30.6689,30.6951,151404.0
2023-06-08 14:00:00,35.22,35.23,35.2,35.2,123471.0,30.6951,30.7038,30.6776,30.6776,123471.0
2023-06-08 14:05:00,35.21,35.22,35.2,35.22,99271.0,30.6863,30.6951,30.6776,30.6951,99271.0
2023-06-08 14:10:00,35.21,35.22,35.19,35.2,169760.0,30.6863,30.6951,30.6689,30.6776,169760.0
2023-06-08 14:15:00,35.2,35.21,35.16,35.16,174868.0,30.6776,30.6863,30.6428,30.6428,174868.0
2023-06-08 14:20:00,35.16,35.19,35.15,35.18,116242.0,30.6428,30.6689,30.634,30.6602,116242.0
2023-06-08 14:25:00,35.18,35.22,35.17,35.22,152195.0,30.6602,30.6951,30.6515,30.6951,152195.0
2023-06-08 14:30:00,35.21,35.27,35.21,35.24,220831.0,30.6863,30.7386,30.6863,30.7125,220831.0
2023-06-08 14:35:00,35.24,35.26,35.22,35.24,124118.0,30.7125,30.7299,30.6951,30.7125,124118.0
2023-06-08 14:40:00,35.24,35.25,35.24,35.24,137685.0,30.7125,30.7212,30.7125,30.7125,137685.0
2023-06-08 14:45:00,35.25,35.27,35.24,35.27,144075.0,30.7212,30.7386,30.7125,30.7386,144075.0
2023-06-08 14:50:00,35.27,35.3,35.26,35.3,87887.0,30.7386,30.7648,30.7299,30.7648,87887.0
2023-06-08 14:55:00,35.3,35.31,35.28,35.29,143232.0,30.7648,30.7735,30.7473,30.7561,143232.0
2023-06-08 15:00:00,35.29,35.32,35.29,35.3,156588.0,30.7561,30.7822,30.7561,30.7648,156588.0
2023-06-08 15:05:00,35.3,35.32,35.28,35.28,209485.0,30.7648,30.7822,30.7473,30.7473,209485.0
2023-06-08 15:10:00,35.29,35.32,35.27,35.29,139629.0,30.7561,30.7822,30.7386,30.7561,139629.0
2023-06-08 15:15:00,35.3,35.31,35.29,35.3,147498.0,30.7648,30.7735,30.7561,30.7648,147498.0
2023-06-08 15:20:00,35.3,35.31,35.29,35.3,167639.0,30.7648,30.7735,30.7561,30.7648,167639.0
2023-06-08 15:25:00,35.3,35.3,35.28,35.28,145238.0,30.7648,30.7648,30.7473,30.7473,145238.0
2023-06-08 15:30:00,35.28,35.34,35.28,35.3,256019.0,30.7473,30.7996,30.7473,30.7648,256019.0
2023-06-08 15:35:00,35.31,35.31,35.28,35.29,200000.0,30.7735,30.7735,30.7473,30.7561,200000.0
2023-06-08 15:40:00,35.29,35.32,35.28,35.3,301523.0,30.7561,30.7822,30.7473,30.7648,301523.0
2023-06-08 15:45:00,35.3,35.36,35.29,35.35,554660.0,30.7648,30.8171,30.7561,30.8084,554660.0
2023-06-08 15:50:00,35.36,35.41,35.36,35.4,560666.0,30.8171,30.8606,30.8171,30.8519,560666.0
2023-06-08 15:55:00,35.4,35.44,35.39,35.42,1110119.0,30.8519,30.8868,30.8432,30.8694,1110119.0
2023-06-09 09:30:00,35.46,35.46,35.26,35.32,600275.0,30.9042,30.9042,30.7299,30.7822,600275.0
2023-06-09 09:35:00,35.32,35.4,35.28,35.4,184825.0,30.7822,30.8519,30.7473,30.8519,184825.0
2023-06-09 09:40:00,35.4,35.52,35.38,35.45,256001.0,30.8519,30.9565,30.8345,30.8955,256001.0
2023-06-09 09:45:00,35.46,35.46,35.28,35.34,179117.0,30.9042,30.9042,30.7473,30.7996,179117.0
2023-06-09 09:50:00,35.34,35.4,35.32,35.33,143204.0,30.7996,30.8519,30.7822,30.7909,143204.0
2023-06-09 09:55:00,35.32,35.33,35.27,35.27,142577.0,30.7822,30.7909,30.7386,30.7386,142577.0
2023-06-09 10:00:00,35.27,35.33,35.27,35.32,233872.0,30.7386,30.7909,30.7386,30.7822,233872.0
2023-06-09 10:05:00,35.32,35.42,35.3,35.4,138326.0,30.7822,30.8694,30.7648,30.8519,138326.0
2023-06-09 10:10:00,35.4,35.48,35.39,35.48,102924.0,30.8519,30.9217,30.8432,30.9217,102924.0
2023-06-09 10:15:00,35.48,35.49,35.43,35.48,123685.0,30.9217,30.9304,30.8781,30.9217,123685.0
2023-06-09 10:20:00,35.47,35.48,35.43,35.45,99323.0,30.9129,30.9217,30.8781,30.8955,99323.0
2023-06-09 10:25:00,35.45,35.51,35.44,35.5,106902.0,30.8955,30.9478,30.8868,30.9391,106902.0
2023-06-09 10:30:00,35.5,35.52,35.47,35.49,89781.0,30.9391,30.9565,30.9129,30.9304,89781.0
2023-06-09 10:35:00,35.5,35.53,35.49,35.5,99992.0,30.9391,30.9652,30.9304,30.9391,99992.0
2023-06-09 10:40:00,35.5,35.55,35.49,35.54,139929.0,30.9391,30.9827,30.9304,30.9739,139929.0
2023-06-09 10:45:00,35.54,35.61,35.53,35.59,216535.0,30.9739,31.0349,30.9652,31.0175,216535.0
2023-06-09 10:50:00,35.58,35.62,35.53,35.59,311790.0,31.0088,31.0437,30.9652,31.0175,311790.0
2023-06-09 10:55:00,35.59,35.62,35.53,35.59,851639.0,31.0175,31.0437,30.9652,31.0175,851639.0
2023-06-09 11:00:00,35.59,35.62,35.54,35.55,176591.0,31.0175,31.0437,30.9739,30.9827,176591.0
2023-06-09 11:05:00,35.55,35.58,35.53,35.58,124609.0,30.9827,31.0088,30.9652,31.0088,124609.0
2023-06-09 11:10:00,35.58,35.59,35.56,35.57,87037.0,31.0088,31.0175,30.9914,31.0001,87037.0
2023-06-09 11:15:00,35.56,35.59,35.55,35.55,132347.0,30.9914,31.0175,30.9827,30.9827,132347.0
2023-06-09 11:20:00,35.55,35.56,35.48,35.49,83356.0,30.9827,30.9914,30.9217,30.9304,83356.0
2023-06-09 11:25:00,35.48,35.49,35.45,35.48,108567.0,30.9217,30.9304,30.8955,30.9217,108567.0
2023-06-09 11:30:00,35.49,35.52,35.46,35.52,127946.0,30.9304,30.9565,30.9042,30.9565,127946.0
2023-06-09 11:35:00,35.52,35.53,35.49,35.52,114333.0,30.9565,30.9652,30.9304,30.9565,114333.0
2023-06-09 11:40:00,35.53,35.54,35.49,35.49,82768.0,30.9652,30.9739,30.9304,30.9304,82768.0
2023-06-09 11:45:00,35.5,35.5,35.46,35.48,100262.0,30.9391,30.9391,30.9042,30.9217,100262.0
2023-06-09 11:50:00,35.48,35.49,35.46,35.47,88288.0,30.9217,30.9304,30.9042,30.9129,88288.0
2023-06-09 11:55:00,35.47,35.47,35.44,35.45,96920.0,30.9129,30.9129,30.8868,30.8955,96920.0
2023-06-09 12:00:00,35.46,35.46,35.42,35.44,70637.0,30.9042,30.9042,30.8694,30.8868,70637.0
2023-06-09 12:05:00,35.45,35.47,35.42,35.44,98750.0,30.8955,30.9129,30.8694,30.8868,98750.0
2023-06-09 12:10:00,35.44,35.45,35.43,35.43,66677.0,30.8868,30.8955,30.8781,30.8781,66677.0
2023-06-09 12:15:00,35.44,35.46,35.42,35.45,182328.0,30.8868,30.9042,30.8694,30.8955,182328.0
2023-06-09 12:20:00,35.45,35.45,35.39,35.42,133040.0,30.8955,30.8955,30.8432,30.8694,133040.0
2023-06-09 12:25:00,35.43,35.43,35.4,35.43,65388.0,30.8781,30.8781,30.8519,30.8781,65388.0
2023-06-09 12:30:00,35.43,35.45,35.42,35.44,70202.0,30.8781,30.8955,30.8694,30.8868,70202.0
2023-06-09 12:35:00,35.44,35.45,35.41,35.45,39266.0,30.8868,30.8955,30.8606,30.8955,39266.0
2023-06-09 12:40:00,35.45,35.45,35.43,35.44,47163.0,30.8955,30.8955,30.8781,30.8868,47163.0
2023-06-09 12:45:00,35.44,35.46,35.43,35.44,78311.0,30.8868,30.9042,30.8781,30.8868,78311.0
2023-06-09 12:50:00,35.45,35.46,35.44,35.45,65034.0,30.8955,30.9042,30.8868,30.8955,65034.0
2023-06-09 12:55:00,35.45,35.47,35.44,35.47,71870.0,30.8955,30.9129,30.8868,30.9129,71870.0
2023-06-09 13:00:00,35.47,35.56,35.45,35.56,369411.0,30.9129,30.9914,30.8955,30.9914,369411.0
2023-06-09 13:05:00,35.56,35.57,35.48,35.48,221568.0,30.9914,31.0001,30.9217,30.9217,221568.0
2023-06-09 13:10:00,35.48,35.51,35.47,35.48,74091.0,30.9217,30.9478,30.9129,30.9217,74091.0
2023-06-09 13:15:00,35.47,35.48,35.45,35.46,98526.0,30.9129,30.9217,30.8955,30.9042,98526.0
2023-06-09 13:20:00,35.47,35.47,35.41,35.43,206428.0,30.9129,30.9129,30.8606,30.8781,206428.0
2023-06-09 13:25:00,35.43,35.43,35.39,35.41,140158.0,30.8781,30.8781,30.8432,30.8606,140158.0
2023-06-09 13:30:00,35.41,35.42,35.37,35.4,164299.0,30.8606,30.8694,30.8258,30.8519,164299.0
2023-06-09 13:35:00,35.4,35.41,35.38,35.39,52860.0,30.8519,30.8606,30.8345,30.8432,52860.0
2023-06-09 13:40:00,35.4,35.43,35.39,35.43,56800.0,30.8519,30.8781,30.8432,30.8781,56800.0
2023-06-09 13:45:00,35.43,35.44,35.41,35.42,99373.0,30.8781,30.8868,30.8606,30.8694,99373.0
2023-06-09 13:50:00,35.42,35.46,35.41,35.45,64408.0,30.8694,30.9042,30.8606,30.8955,64408.0
2023-06-09 13:55:00,35.46,35.47,35.44,35.45,72738.0,30.9042,30.9129,30.8868,30.8955,72738.0
2023-06-09 14:00:00,35.45,35.46,35.42,35.42,68065.0,30.8955,30.9042,30.8694,30.8694,68065.0
2023-06-09 14:05:00,35.42,35.43,35.39,35.4,114355.0,30.8694,30.8781,30.8432,30.8519,114355.0
2023-06-09 14:10:00,35.4,35.41,35.38,35.38,207556.0,30.8519,30.8606,30.8345,30.8345,207556.0
2023-06-09 14:15:00,35.39,35.41,35.38,35.4,122368.0,30.8432,30.8606,30.8345,30.8519,122368.0
2023-06-09 14:20:00,35.4,35.41,35.39,35.4,64449.0,30.8519,30.8606,30.8432,30.8519,64449.0
2023-06-09 14:25:00,35.4,35.42,35.39,35.41,104036.0,30.8519,30.8694,30.8432,30.8606,104036.0
2023-06-09 14:30:00,35.41,35.47,35.41,35.46,138340.0,30.8606,30.9129,30.8606,30.9042,138340.0
2023-06-09 14:35:00,35.46,35.51,35.46,35.5,114744.0,30.9042,30.9478,30.9042,30.9391,114744.0
2023-06-09 14:40:00,35.5,35.5,35.47,35.47,53655.0,30.9391,30.9391,30.9129,30.9129,53655.0
2023-06-09 14:45:00,35.48,35.5,35.47,35.47,112271.0,30.9217,30.9391,30.9129,30.9129,112271.0
2023-06-09 14:50:00,35.48,35.48,35.41,35.45,305116.0,30.9217,30.9217,30.8606,30.8955,305116.0
2023-06-09 14:55:00,35.46,35.47,35.45,35.47,67623.0,30.9042,30.9129,30.8955,30.9129,67623.0
2023-06-09 15:00:00,35.47,35.48,35.44,35.47,79037.0,30.9129,30.9217,30.8868,30.9129,79037.0
2023-06-09 15:05:00,35.47,35.47,35.42,35.44,116994.0,30.9129,30.9129,30.8694,30.8868,116994.0
2023-06-09 15:10:00,35.44,35.47,35.43,35.47,72549.0,30.8868,30.9129,30.8781,30.9129,72549.0
2023-06-09 15:15:00,35.47,35.48,35.44,35.47,96719.0,30.9129,30.9217,30.8868,30.9129,96719.0
2023-06-09 15:20:00,35.48,35.52,35.46,35.52,272030.0,30.9217,30.9565,30.9042,30.9565,272030.0
2023-06-09 15:25:00,35.52,35.53,35.5,35.52,128073.0,30.9565,30.9652,30.9391,30.9565,128073.0
2023-06-09 15:30:00,35.52,35.52,35.47,35.49,147507.0,30.9565,30.9565,30.9129,30.9304,147507.0
2023-06-09 15:35:00,35.49,35.51,35.46,35.49,199044.0,30.9304,30.9478,30.9042,30.9304,199044.0
2023-06-09 15:40:00,35.48,35.5,35.48,35.49,119586.0,30.9217,30.9391,30.9217,30.9304,119586.0
2023-06-09 15:45:00,35.48,35.52,35.48,35.51,192957.0,30.9217,30.9565,30.9217,30.9478,192957.0
2023-06-09 15:50:00,35.51,35.52,35.49,35.51,222790.0,30.9478,30.9565,30.9304,30.9478,222790.0
2023-06-09 15:55:00,35.51,35.51,35.46,35.46,777375.0,30.9478,30.9478,30.9042,30.9042,777375.0
2023-06-12 09:30:00,35.66,35.66,35.53,35.65,542345.0,31.0785,31.0785,30.9652,31.0698,542345.0
2023-06-12 09:35:00,35.66,35.67,35.56,35.64,210846.0,31.0785,31.0872,30.9914,31.0611,210846.0
2023-06-12 09:40:00,35.65,35.68,35.58,35.59,161050.0,31.0698,31.096,31.0088,31.0175,161050.0
2023-06-12 09:45:00,35.6,35.6,35.54,35.6,146069.0,31.0262,31.0262,30.9739,31.0262,146069.0
2023-06-12 09:50:00,35.6,35.71,35.6,35.7,148405.0,31.0262,31.1221,31.0262,31.1134,148405.0
2023-06-12 09:55:00,35.7,35.73,35.68,35.73,106262.0,31.1134,31.1395,31.096,31.1395,106262.0
2023-06-12 10:00:00,35.73,35.77,35.72,35.75,193575.0,31.1395,31.1744,31.1308,31.157,193575.0
2023-06-12 10:05:00,35.74,35.78,35.72,35.75,168656.0,31.1482,31.1831,31.1308,31.157,168656.0
2023-06-12 10:10:00,35.76,35.78,35.71,35.72,131433.0,31.1657,31.1831,31.1221,31.1308,131433.0
2023-06-12 10:15:00,35.71,35.72,35.69,35.7,91540.0,31.1221,31.1308,31.1047,31.1134,91540.0
2023-06-12 10:20:00,35.7,35.73,35.69,35.7,87739.0,31.1134,31.1395,31.1047,31.1134,87739.0
2023-06-12 10:25:00,35.71,35.74,35.7,35.7,205041.0,31.1221,31.1482,31.1134,31.1134,205041.0
2023-06-12 10:30:00,35.71,35.73,35.68,35.73,113531.0,31.1221,31.1395,31.096,31.1395,113531.0
2023-06-12 10:35:00,35.73,35.74,35.66,35.66,116011.0,31.1395,31.1482,31.0785,31.0785,116011.0
2023-06-12 10:40:00,35.66,35.67,35.62,35.63,153354.0,31.0785,31.0872,31.0437,31.0524,153354.0
2023-06-12 10:45:00,35.63,35.7,35.62,35.7,104918.0,31.0524,31.1134,31.0437,31.1134,104918.0
2023-06-12 10:50:00,35.7,35.7,35.64,35.64,74916.0,31.1134,31.1134,31.0611,31.0611,74916.0
2023-06-12 10:55:00,35.65,35.65,35.61,35.62,142030.0,31.0698,31.0698,31.0349,31.0437,142030.0
2023-06-12 11:00:00,35.62,35.63,35.59,35.59,135275.0,31.0437,31.0524,31.0175,31.0175,135275.0
2023-06-12 11:05:00,35.59,35.6,35.55,35.57,125267.0,31.0175,31.0262,30.9827,31.0001,125267.0
2023-06-12 11:10:00,35.57,35.58,35.55,35.57,99952.0,31.0001,31.0088,30.9827,31.0001,99952.0
2023-06-12 11:15:00,35.57,35.57,35.52,35.56,95804.0,31.0001,31.0001,30.9565,30.9914,95804.0
2023-06-12 11:20:00,35.55,35.57,35.53,35.56,80535.0,30.9827,31.0001,30.9652,30.9914,80535.0
2023-06-12 11:25:00,35.56,35.58,35.54,35.57,135601.0,30.9914,31.0088,30.9739,31.0001,135601.0
2023-06-12 11:30:00,35.57,35.58,35.53,35.55,145076.0,31.0001,31.0088,30.9652,30.9827,145076.0
2023-06-12 11:35:00,35.55,35.55,35.52,35.54,179421.0,30.9827,30.9827,30.9565,30.9739,179421.0
2023-06-12 11:40:00,35.54,35.56,35.51,35.51,172466.0,30.9739,30.9914,30.9478,30.9478,172466.0
2023-06-12 11:45:00,35.52,35.52,35.5,35.51,58146.0,30.9565,30.9565,30.9391,30.9478,58146.0
2023-06-12 11:50:00,35.51,35.54,35.5,35.52,122571.0,30.9478,30.9739,30.9391,30.9565,122571.0
2023-06-12 11:55:00,35.52,35.52,35.51,35.52,73318.0,30.9565,30.9565,30.9478,30.9565,73318.0
2023-06-12 12:00:00,35.52,35.53,35.5,35.52,117168.0,30.9565,30.9652,30.9391,30.9565,117168.0
2023-06-12 12:05:00,35.52,35.57,35.51,35.57,85479.0,30.9565,31.0001,30.9478,31.0001,85479.0
2023-06-12 12:10:00,35.57,35.58,35.56,35.57,72905.0,31.0001,31.0088,30.9914,31.0001,72905.0
2023-06-12 12:15:00,35.57,35.57,35.52,35.53,161403.0,31.0001,31.0001,30.9565,30.9652,161403.0
2023-06-12 12:20:00,35.52,35.54,35.52,35.53,46517.0,30.9565,30.9739,30.9565,30.9652,46517.0
2023-06-12 12:25:00,35.53,35.56,35.53,35.56,54963.0,30.9652,30.9914,30.9652,30.9914,54963.0
2023-06-12 12:30:00,35.55,35.57,35.53,35.54,87219.0,30.9827,31.0001,30.9652,30.9739,87219.0
2023-06-12 12:35:00,35.53,35.56,35.53,35.56,53113.0,30.9652,30.9914,30.9652,30.9914,53113.0
2023-06-12 12:40:00,35.55,35.56,35.53,35.55,51058.0,30.9827,30.9914,30.9652,30.9827,51058.0
2023-06-12 12:45:00,35.55,35.56,35.55,35.56,38649.0,30.9827,30.9914,30.9827,30.9914,38649.0
2023-06-12 12:50:00,35.56,35.56,35.53,35.55,63662.0,30.9914,30.9914,30.9652,30.9827,63662.0
2023-06-12 12:55:00,35.54,35.55,35.52,35.54,79346.0,30.9739,30.9827,30.9565,30.9739,79346.0
2023-06-12 13:00:00,35.54,35.54,35.5,35.5,83283.0,30.9739,30.9739,30.9391,30.9391,83283.0
2023-06-12 13:05:00,35.51,35.51,35.47,35.48,199262.0,30.9478,30.9478,30.9129,30.9217,199262.0
2023-06-12 13:10:00,35.47,35.49,35.47,35.48,60381.0,30.9129,30.9304,30.9129,30.9217,60381.0
2023-06-12 13:15:00,35.48,35.49,35.47,35.48,63741.0,30.9217,30.9304,30.9129,30.9217,63741.0
2023-06-12 13:20:00,35.48,35.48,35.42,35.44,254813.0,30.9217,30.9217,30.8694,30.8868,254813.0
2023-06-12 13:25:00,35.44,35.45,35.36,35.36,190143.0,30.8868,30.8955,30.8171,30.8171,190143.0
2023-06-12 13:30:00,35.37,35.43,35.36,35.41,139464.0,30.8258,30.8781,30.8171,30.8606,139464.0
2023-06-12 13:35:00,35.42,35.43,35.39,35.42,152053.0,30.8694,30.8781,30.8432,30.8694,152053.0
2023-06-12 13:40:00,35.41,35.43,35.4,35.41,50883.0,30.8606,30.8781,30.8519,30.8606,50883.0
2023-06-12 13:45:00,35.41,35.43,35.4,35.43,100782.0,30.8606,30.8781,30.8519,30.8781,100782.0
2023-06-12 13:50:00,35.43,35.45,35.42,35.43,63874.0,30.8781,30.8955,30.8694,30.8781,63874.0
2023-06-12 13:55:00,35.43,35.45,35.42,35.44,136618.0,30.8781,30.8955,30.8694,30.8868,136618.0
2023-06-12 14:00:00,35.44,35.46,35.43,35.45,113467.0,30.8868,30.9042,30.8781,30.8955,113467.0
2023-06-12 14:05:00,35.45,35.48,35.44,35.48,118213.0,30.8955,30.9217,30.8868,30.9217,118213.0
2023-06-12 14:10:00,35.48,35.48,35.44,35.45,61001.0,30.9217,30.9217,30.8868,30.8955,61001.0
2023-06-12 14:15:00,35.45,35.45,35.42,35.43,97172.0,30.8955,30.8955,30.8694,30.8781,97172.0
2023-06-12 14:20:00,35.43,35.45,35.42,35.45,62862.0,30.8781,30.8955,30.8694,30.8955,62862.0
2023-06-12 14:25:00,35.45,35.48,35.44,35.45,87582.0,30.8955,30.9217,30.8868,30.8955,87582.0
2023-06-12 14:30:00,35.45,35.49,35.44,35.49,83099.0,30.8955,30.9304,30.8868,30.9304,83099.0
2023-06-12 14:35:00,35.48,35.49,35.45,35.48,129398.0,30.9217,30.9304,30.8955,30.9217,129398.0
2023-06-12 14:40:00,35.48,35.49,35.47,35.49,67527.0,30.9217,30.9304,30.9129,30.9304,67527.0
2023-06-12 14:45:00,35.48,35.49,35.47,35.49,60245.0,30.9217,30.9304,30.9129,30.9304,60245.0
2023-06-12 14:50:00,35.48,35.52,35.48,35.52,92193.0,30.9217,30.9565,30.9217,30.9565,92193.0
2023-06-12 14:55:00,35.52,35.53,35.49,35.52,169711.0,30.9565,30.9652,30.9304,30.9565,169711.0
2023-06-12 15:00:00,35.52,35.54,35.51,35.52,104792.0,30.9565,30.9739,30.9478,30.9565,104792.0
2023-06-12 15:05:00,35.52,35.53,35.51,35.51,120095.0,30.9565,30.9652,30.9478,30.9478,120095.0
2023-06-12 15:10:00,35.51,35.57,35.5,35.57,135976.0,30.9478,31.0001,30.9391,31.0001,135976.0
2023-06-12 15:15:00,35.57,35.6,35.56,35.57,106429.0,31.0001,31.0262,30.9914,31.0001,106429.0
2023-06-12 15:20:00,35.58,35.59,35.56,35.58,156900.0,31.0088,31.0175,30.9914,31.0088,156900.0
2023-06-12 15:25:00,35.58,35.61,35.57,35.6,105340.0,31.0088,31.0349,31.0001,31.0262,105340.0
2023-06-12 15:30:00,35.61,35.63,35.57,35.62,153589.0,31.0349,31.0524,31.0001,31.0437,153589.0
2023-06-12 15:35:00,35.62,35.62,35.58,35.61,124287.0,31.0437,31.0437,31.0088,31.0349,124287.0
2023-06-12 15:40:00,35.61,35.65,35.6,35.64,136829.0,31.0349,31.0698,31.0262,31.0611,136829.0
2023-06-12 15:45:00,35.64,35.66,35.63,35.66,200061.0,31.0611,31.0785,31.0524,31.0785,200061.0
2023-06-12 15:50:00,35.66,35.68,35.63,35.65,273110.0,31.0785,31.096,31.0524,31.0698,273110.0
2023-06-12 15:55:00,35.65,35.66,35.61,35.61,783590.0,31.0698,31.0785,31.0349,31.0349,783590.0
2023-06-13 09:30:00,35.5,35.53,35.42,35.51,673036.0,30.9391,30.9652,30.8694,30.9478,673036.0
2023-06-13 09:35:00,35.52,35.6,35.48,35.59,238280.0,30.9565,31.0262,30.9217,31.0175,238280.0
2023-06-13 09:40:00,35.59,35.68,35.59,35.66,148979.0,31.0175,31.096,31.0175,31.0785,148979.0
2023-06-13 09:45:00,35.65,35.71,35.63,35.69,234253.0,31.0698,31.1221,31.0524,31.1047,234253.0
2023-06-13 09:50:00,35.69,35.7,35.62,35.63,125714.0,31.1047,31.1134,31.0437,31.0524,125714.0
2023-06-13 09:55:00,35.63,35.66,35.61,35.63,89485.0,31.0524,31.0785,31.0349,31.0524,89485.0
2023-06-13 10:00:00,35.64,35.69,35.61,35.69,120561.0,31.0611,31.1047,31.0349,31.1047,120561.0
2023-06-13 10:05:00,35.69,35.79,35.67,35.79,243691.0,31.1047,31.1918,31.0872,31.1918,243691.0
2023-06-13 10:10:00,35.78,35.79,35.74,35.77,172735.0,31.1831,31.1918,31.1482,31.1744,172735.0
2023-06-13 10:15:00,35.77,35.79,35.73,35.74,94685.0,31.1744,31.1918,31.1395,31.1482,94685.0
2023-06-13 10:20:00,35.75,35.75,35.69,35.7,111960.0,31.157,31.157,31.1047,31.1134,111960.0
2023-06-13 10:25:00,35.7,35.77,35.69,35.77,173625.0,31.1134,31.1744,31.1047,31.1744,173625.0
2023-06-13 10:30:00,35.77,35.79,35.71,35.72,176441.0,31.1744,31.1918,31.1221,31.1308,176441.0
2023-06-13 10:35:00,35.72,35.75,35.67,35.68,149962.0,31.1308,31.157,31.0872,31.096,149962.0
2023-06-13 10:40:00,35.67,35.68,35.64,35.65,108835.0,31.0872,31.096,31.0611,31.0698,108835.0
2023-06-13 10:45:00,35.65,35.73,35.64,35.71,126919.0,31.0698,31.1395,31.0611,31.1221,126919.0
2023-06-13 10:50:00,35.72,35.72,35.65,35.66,112085.0,31.1308,31.1308,31.0698,31.0785,112085.0
2023-06-13 10:55:00,35.66,35.67,35.6,35.61,150820.0,31.0785,31.0872,31.0262,31.0349,150820.0
2023-06-13 11:00:00,35.62,35.63,35.61,35.62,62005.0,31.0437,31.0524,31.0349,31.0437,62005.0
2023-06-13 11:05:00,35.62,35.65,35.61,35.62,123324.0,31.0437,31.0698,31.0349,31.0437,123324.0
2023-06-13 11:10:00,35.62,35.64,35.59,35.64,169869.0,31.0437,31.0611,31.0175,31.0611,169869.0
2023-06-13 11:15:00,35.63,35.68,35.62,35.64,119723.0,31.0524,31.096,31.0437,31.0611,119723.0
2023-06-13 11:20:00,35.65,35.67,35.63,35.65,153768.0,31.0698,31.0872,31.0524,31.0698,153768.0
2023-06-13 11:25:00,35.65,35.65,35.6,35.6,166519.0,31.0698,31.0698,31.0262,31.0262,166519.0
2023-06-13 11:30:00,35.61,35.61,35.57,35.58,137499.0,31.0349,31.0349,31.0001,31.0088,137499.0
2023-06-13 11:35:00,35.58,35.6,35.55,35.59,171004.0,31.0088,31.0262,30.9827,31.0175,171004.0
2023-06-13 11:40:00,35.59,35.62,35.58,35.62,114771.0,31.0175,31.0437,31.0088,31.0437,114771.0
2023-06-13 11:45:00,35.61,35.64,35.58,35.59,126358.0,31.0349,31.0611,31.0088,31.0175,126358.0
2023-06-13 11:50:00,35.59,35.62,35.58,35.62,106329.0,31.0175,31.0437,31.0088,31.0437,106329.0
2023-06-13 11:55:00,35.61,35.63,35.6,35.63,118658.0,31.0349,31.0524,31.0262,31.0524,118658.0
2023-06-13 12:00:00,35.63,35.64,35.6,35.61,145030.0,31.0524,31.0611,31.0262,31.0349,145030.0
2023-06-13 12:05:00,35.6,35.61,35.58,35.59,97999.0,31.0262,31.0349,31.0088,31.0175,97999.0
2023-06-13 12:10:00,35.59,35.59,35.57,35.58,73596.0,31.0175,31.0175,31.0001,31.0088,73596.0
2023-06-13 12:15:00,35.59,35.61,35.58,35.59,100541.0,31.0175,31.0349,31.0088,31.0175,100541.0
2023-06-13 12:20:00,35.59,35.66,35.59,35.66,132047.0,31.0175,31.0785,31.0175,31.0785,132047.0
2023-06-13 12:25:00,35.66,35.67,35.63,35.65,108391.0,31.0785,31.0872,31.0524,31.0698,108391.0
2023-06-13 12:30:00,35.66,35.7,35.65,35.68,141982.0,31.0785,31.1134,31.0698,31.096,141982.0
2023-06-13 12:35:00,35.68,35.68,35.63,35.65,112601.0,31.096,31.096,31.0524,31.0698,112601.0
2023-06-13 12:40:00,35.64,35.66,35.64,35.65,58537.0,31.0611,31.0785,31.0611,31.0698,58537.0
2023-06-13 12:45:00,35.66,35.66,35.63,35.63,83253.0,31.0785,31.0785,31.0524,31.0524,83253.0
2023-06-13 12:50:00,35.64,35.64,35.6,35.63,104065.0,31.0611,31.0611,31.0262,31.0524,104065.0
2023-06-13 12:55:00,35.62,35.66,35.62,35.64,94602.0,31.0437,31.0785,31.0437,31.0611,94602.0
2023-06-13 13:00:00,35.64,35.69,35.63,35.67,110942.0,31.0611,31.1047,31.0524,31.0872,110942.0
2023-06-13 13:05:00,35.67,35.69,35.66,35.68,116848.0,31.0872,31.1047,31.0785,31.096,116848.0
2023-06-13 13:10:00,35.68,35.74,35.67,35.73,141691.0,31.096,31.1482,31.0872,31.1395,141691.0
2023-06-13 13:15:00,35.73,35.74,35.68,35.7,169248.0,31.1395,31.1482,31.096,31.1134,169248.0
2023-06-13 13:20:00,35.7,35.73,35.66,35.68,98024.0,31.1134,31.1395,31.0785,31.096,98024.0
2023-06-13 13:25:00,35.68,35.7,35.66,35.7,94834.0,31.096,31.1134,31.0785,31.1134,94834.0
2023-06-13 13:30:00,35.7,35.7,35.68,35.69,85951.0,31.1134,31.1134,31.096,31.1047,85951.0
2023-06-13 13:35:00,35.7,35.7,35.66,35.66,94263.0,31.1134,31.1134,31.0785,31.0785,94263.0
2023-06-13 13:40:00,35.66,35.71,35.66,35.71,117888.0,31.0785,31.1221,31.0785,31.1221,117888.0
2023-06-13 13:45:00,35.7,35.74,35.7,35.73,91375.0,31.1134,31.1482,31.1134,31.1395,91375.0
2023-06-13 13:50:00,35.72,35.73,35.7,35.72,92453.0,31.1308,31.1395,31.1134,31.1308,92453.0
2023-06-13 13:55:00,35.73,35.73,35.69,35.7,73224.0,31.1395,31.1395,31.1047,31.1134,73224.0
2023-06-13 14:00:00,35.7,35.7,35.68,35.69,124771.0,31.1134,31.1134,31.096,31.1047,124771.0
2023-06-13 14:05:00,35.69,35.69,35.66,35.66,81637.0,31.1047,31.1047,31.0785,31.0785,81637.0
2023-06-13 14:10:00,35.66,35.68,35.63,35.68,117215.0,31.0785,31.096,31.0524,31.096,117215.0
2023-06-13 14:15:00,35.68,35.69,35.67,35.68,112117.0,31.096,31.1047,31.0872,31.096,112117.0
2023-06-13 14:20:00,35.69,35.69,35.66,35.68,86818.0,31.1047,31.1047,31.0785,31.096,86818.0
2023-06-13 14:25:00,35.68,35.71,35.67,35.7,121117.0,31.096,31.1221,31.0872,31.1134,121117.0
2023-06-13 14:30:00,35.69,35.7,35.64,35.65,94547.0,31.1047,31.1134,31.0611,31.0698,94547.0
2023-06-13 14:35:00,35.64,35.65,35.57,35.6,213038.0,31.0611,31.0698,31.0001,31.0262,213038.0
2023-06-13 14:40:00,35.59,35.6,35.55,35.56,176090.0,31.0175,31.0262,30.9827,30.9914,176090.0
2023-06-13 14:45:00,35.57,35.58,35.54,35.55,121355.0,31.0001,31.0088,30.9739,30.9827,121355.0
2023-06-13 14:50:00,35.55,35.55,35.51,35.51,119969.0,30.9827,30.9827,30.9478,30.9478,119969.0
2023-06-13 14:55:00,35.51,35.55,35.49,35.49,134720.0,30.9478,30.9827,30.9304,30.9304,134720.0
2023-06-13 15:00:00,35.5,35.55,35.48,35.55,150847.0,30.9391,30.9827,30.9217,30.9827,150847.0
2023-06-13 15:05:00,35.55,35.55,35.53,35.55,94181.0,30.9827,30.9827,30.9652,30.9827,94181.0
2023-06-13 15:10:00,35.54,35.55,35.52,35.53,128118.0,30.9739,30.9827,30.9565,30.9652,128118.0
2023-06-13 15:15:00,35.52,35.53,35.5,35.51,124709.0,30.9565,30.9652,30.9391,30.9478,124709.0
2023-06-13 15:20:00,35.51,35.54,35.5,35.53,117736.0,30.9478,30.9739,30.9391,30.9652,117736.0
2023-06-13 15:25:00,35.52,35.53,35.51,35.53,139213.0,30.9565,30.9652,30.9478,30.9652,139213.0
2023-06-13 15:30:00,35.53,35.55,35.52,35.54,147377.0,30.9652,30.9827,30.9565,30.9739,147377.0
2023-06-13 15:35:00,35.54,35.55,35.5,35.51,175945.0,30.9739,30.9827,30.9391,30.9478,175945.0
2023-06-13 15:40:00,35.51,35.53,35.48,35.5,251008.0,30.9478,30.9652,30.9217,30.9391,251008.0
2023-06-13 15:45:00,35.5,35.53,35.49,35.52,198059.0,30.9391,30.9652,30.9304,30.9565,198059.0
2023-06-13 15:50:00,35.52,35.53,35.47,35.5,383439.0,30.9565,30.9652,30.9129,30.9391,383439.0
2023-06-13 15:55:00,35.5,35.51,35.45,35.49,876675.0,30.9391,30.9478,30.8955,30.9304,876675.0
2023-06-14 09:30:00,35.63,35.84,35.62,35.81,668137.0,31.0524,31.2354,31.0437,31.2093,668137.0
2023-06-14 09:35:00,35.82,35.85,35.76,35.77,233432.0,31.218,31.2441,31.1657,31.1744,233432.0
2023-06-14 09:40:00,35.78,35.78,35.67,35.7,131935.0,31.1831,31.1831,31.0872,31.1134,131935.0
2023-06-14 09:45:00,35.7,35.73,35.69,35.7,115405.0,31.1134,31.1395,31.1047,31.1134,115405.0
2023-06-14 09:50:00,35.7,35.77,35.7,35.76,135145.0,31.1134,31.1744,31.1134,31.1657,135145.0
2023-06-14 09:55:00,35.75,35.86,35.73,35.85,183150.0,31.157,31.2528,31.1395,31.2441,183150.0
2023-06-14 10:00:00,35.86,35.92,35.83,35.91,210665.0,31.2528,31.3051,31.2267,31.2964,210665.0
2023-06-14 10:05:00,35.92,35.95,35.91,35.92,140699.0,31.3051,31.3313,31.2964,31.3051,140699.0
2023-06-14 10:10:00,35.93,35.93,35.81,35.83,214936.0,31.3138,31.3138,31.2093,31.2267,214936.0
2023-06-14 10:15:00,35.83,35.85,35.78,35.79,156954.0,31.2267,31.2441,31.1831,31.1918,156954.0
2023-06-14 10:20:00,35.79,35.83,35.78,35.81,152974.0,31.1918,31.2267,31.1831,31.2093,152974.0
2023-06-14 10:25:00,35.81,35.85,35.79,35.84,125194.0,31.2093,31.2441,31.1918,31.2354,125194.0
2023-06-14 10:30:00,35.85,35.89,35.83,35.88,171272.0,31.2441,31.279,31.2267,31.2703,171272.0
2023-06-14 10:35:00,35.88,35.9,35.87,35.88,99508.0,31.2703,31.2877,31.2615,31.2703,99508.0
2023-06-14 10:40:00,35.88,35.9,35.86,35.88,100642.0,31.2703,31.2877,31.2528,31.2703,100642.0
2023-06-14 10:45:00,35.87,35.93,35.87,35.92,188270.0,31.2615,31.3138,31.2615,31.3051,188270.0
2023-06-14 10:50:00,35.92,35.94,35.91,35.91,136354.0,31.3051,31.3226,31.2964,31.2964,136354.0
2023-06-14 10:55:00,35.91,35.94,35.91,35.94,130801.0,31.2964,31.3226,31.2964,31.3226,130801.0
2023-06-14 11:00:00,35.93,35.95,35.9,35.93,144131.0,31.3138,31.3313,31.2877,31.3138,144131.0
2023-06-14 11:05:00,35.92,35.94,35.92,35.93,66940.0,31.3051,31.3226,31.3051,31.3138,66940.0
2023-06-14 11:10:00,35.93,35.94,35.88,35.89,144633.0,31.3138,31.3226,31.2703,31.279,144633.0
2023-06-14 11:15:00,35.89,35.92,35.88,35.91,100006.0,31.279,31.3051,31.2703,31.2964,100006.0
2023-06-14 11:20:00,35.91,35.93,35.9,35.93,140054.0,31.2964,31.3138,31.2877,31.3138,140054.0
2023-06-14 11:25:00,35.92,35.93,35.86,35.87,164268.0,31.3051,31.3138,31.2528,31.2615,164268.0
2023-06-14 11:30:00,35.88,35.89,35.87,35.89,80268.0,31.2703,31.279,31.2615,31.279,80268.0
2023-06-14 11:35:00,35.88,35.93,35.88,35.93,137756.0,31.2703,31.3138,31.2703,31.3138,137756.0
2023-06-14 11:40:00,35.93,35.98,35.92,35.97,110398.0,31.3138,31.3574,31.3051,31.3487,110398.0
2023-06-14 11:45:00,35.96,35.98,35.96,35.97,112527.0,31.34,31.3574,31.34,31.3487,112527.0
2023-06-14 11:50:00,35.96,35.97,35.93,35.94,156794.0,31.34,31.3487,31.3138,31.3226,156794.0
2023-06-14 11:55:00,35.94,35.94,35.9,35.91,96704.0,31.3226,31.3226,31.2877,31.2964,96704.0
2023-06-14 12:00:00,35.91,35.93,35.9,35.93,109947.0,31.2964,31.3138,31.2877,31.3138,109947.0
2023-06-14 12:05:00,35.93,35.94,35.92,35.93,33670.0,31.3138,31.3226,31.3051,31.3138,33670.0
2023-06-14 12:10:00,35.94,35.95,35.93,35.95,57961.0,31.3226,31.3313,31.3138,31.3313,57961.0
2023-06-14 12:15:00,35.95,35.97,35.94,35.95,101975.0,31.3313,31.3487,31.3226,31.3313,101975.0
2023-06-14 12:20:00,35.95,35.95,35.9,35.91,87807.0,31.3313,31.3313,31.2877,31.2964,87807.0
2023-06-14 12:25:00,35.91,35.92,35.88,35.92,173081.0,31.2964,31.3051,31.2703,31.3051,173081.0
2023-06-14 12:30:00,35.92,35.93,35.88,35.89,71850.0,31.3051,31.3138,31.2703,31.279,71850.0
2023-06-14 12:35:00,35.89,35.89,35.86,35.87,67179.0,31.279,31.279,31.2528,31.2615,67179.0
2023-06-14 12:40:00,35.87,35.87,35.86,35.87,44183.0,31.2615,31.2615,31.2528,31.2615,44183.0
2023-06-14 12:45:00,35.87,35.87,35.84,35.84,140987.0,31.2615,31.2615,31.2354,31.2354,140987.0
2023-06-14 12:50:00,35.84,35.85,35.83,35.84,62799.0,31.2354,31.2441,31.2267,31.2354,62799.0
2023-06-14 12:55:00,35.84,35.87,35.82,35.87,117696.0,31.2354,31.2615,31.218,31.2615,117696.0
2023-06-14 13:00:00,35.87,35.89,35.86,35.88,85439.0,31.2615,31.279,31.2528,31.2703,85439.0
2023-06-14 13:05:00,35.88,35.89,35.85,35.87,102388.0,31.2703,31.279,31.2441,31.2615,102388.0
2023-06-14 13:10:00,35.88,35.88,35.83,35.84,100863.0,31.2703,31.2703,31.2267,31.2354,100863.0
2023-06-14 13:15:00,35.84,35.84,35.82,35.83,76866.0,31.2354,31.2354,31.218,31.2267,76866.0
2023-06-14 13:20:00,35.84,35.85,35.82,35.84,63885.0,31.2354,31.2441,31.218,31.2354,63885.0
2023-06-14 13:25:00,35.85,35.85,35.83,35.83,54955.0,31.2441,31.2441,31.2267,31.2267,54955.0
2023-06-14 13:30:00,35.83,35.85,35.82,35.84,78844.0,31.2267,31.2441,31.218,31.2354,78844.0
2023-06-14 13:35:00,35.84,35.88,35.83,35.88,86255.0,31.2354,31.2703,31.2267,31.2703,86255.0
2023-06-14 13:40:00,35.88,35.88,35.86,35.88,55908.0,31.2703,31.2703,31.2528,31.2703,55908.0
2023-06-14 13:45:00,35.88,35.88,35.86,35.87,114397.0,31.2703,31.2703,31.2528,31.2615,114397.0
2023-06-14 13:50:00,35.87,35.9,35.87,35.89,97491.0,31.2615,31.2877,31.2615,31.279,97491.0
2023-06-14 13:55:00,35.89,35.93,35.88,35.91,79051.0,31.279,31.3138,31.2703,31.2964,79051.0
2023-06-14 14:00:00,35.91,35.91,35.82,35.86,217094.0,31.2964,31.2964,31.218,31.2528,217094.0
2023-06-14 14:05:00,35.86,35.86,35.71,35.74,289443.0,31.2528,31.2528,31.1221,31.1482,289443.0
2023-06-14 14:10:00,35.74,35.76,35.7,35.72,195013.0,31.1482,31.1657,31.1134,31.1308,195013.0
2023-06-14 14:15:00,35.71,35.73,35.68,35.7,185573.0,31.1221,31.1395,31.096,31.1134,185573.0
2023-06-14 14:20:00,35.69,35.69,35.62,35.63,131792.0,31.1047,31.1047,31.0437,31.0524,131792.0
2023-06-14 14:25:00,35.63,35.68,35.62,35.68,142745.0,31.0524,31.096,31.0437,31.096,142745.0
2023-06-14 14:30:00,35.68,35.74,35.66,35.7,181362.0,31.096,31.1482,31.0785,31.1134,181362.0
2023-06-14 14:35:00,35.7,35.75,35.7,35.7,161597.0,31.1134,31.157,31.1134,31.1134,161597.0
2023-06-14 14:40:00,35.7,35.77,35.7,35.75,143685.0,31.1134,31.1744,31.1134,31.157,143685.0
2023-06-14 14:45:00,35.75,35.79,35.73,35.77,152595.0,31.157,31.1918,31.1395,31.1744,152595.0
2023-06-14 14:50:00,35.78,35.79,35.72,35.77,181002.0,31.1831,31.1918,31.1308,31.1744,181002.0
2023-06-14 14:55:00,35.77,35.78,35.72,35.74,131201.0,31.1744,31.1831,31.1308,31.1482,131201.0
2023-06-14 15:00:00,35.75,35.8,35.74,35.8,119737.0,31.157,31.2005,31.1482,31.2005,119737.0
2023-06-14 15:05:00,35.79,35.82,35.78,35.8,131399.0,31.1918,31.218,31.1831,31.2005,131399.0
2023-06-14 15:10:00,35.79,35.8,35.76,35.77,125673.0,31.1918,31.2005,31.1657,31.1744,125673.0
2023-06-14 15:15:00,35.77,35.8,35.75,35.79,214016.0,31.1744,31.2005,31.157,31.1918,214016.0
2023-06-14 15:20:00,35.78,35.81,35.77,35.79,141788.0,31.1831,31.2093,31.1744,31.1918,141788.0
2023-06-14 15:25:00,35.79,35.81,35.76,35.77,123774.0,31.1918,31.2093,31.1657,31.1744,123774.0
2023-06-14 15:30:00,35.77,35.81,35.76,35.79,147784.0,31.1744,31.2093,31.1657,31.1918,147784.0
2023-06-14 15:35:00,35.8,35.82,35.79,35.8,164247.0,31.2005,31.218,31.1918,31.2005,164247.0
2023-06-14 15:40:00,35.8,35.81,35.76,35.77,233857.0,31.2005,31.2093,31.1657,31.1744,233857.0
2023-06-14 15:45:00,35.76,35.79,35.72,35.73,323969.0,31.1657,31.1918,31.1308,31.1395,323969.0
2023-06-14 15:50:00,35.73,35.76,35.7,35.74,400864.0,31.1395,31.1657,31.1134,31.1482,400864.0
2023-06-14 15:55:00,35.74,35.75,35.71,35.73,613974.0,31.1482,31.157,31.1221,31.1395,613974.0
2023-06-15 09:30:00,35.76,35.8,35.68,35.73,480335.0,31.1657,31.2005,31.096,31.1395,480335.0
2023-06-15 09:35:00,35.72,35.81,35.71,35.76,139480.0,31.1308,31.2093,31.1221,31.1657,139480.0
2023-06-15 09:40:00,35.75,35.79,35.72,35.75,100709.0,31.157,31.1918,31.1308,31.157,100709.0
2023-06-15 09:45:00,35.75,35.84,35.74,35.83,170649.0,31.157,31.2354,31.1482,31.2267,170649.0
2023-06-15 09:50:00,35.83,35.97,35.8,35.95,260422.0,31.2267,31.3487,31.2005,31.3313,260422.0
2023-06-15 09:55:00,35.95,35.98,35.91,35.95,176454.0,31.3313,31.3574,31.2964,31.3313,176454.0
2023-06-15 10:00:00,35.95,35.96,35.86,35.87,194535.0,31.3313,31.34,31.2528,31.2615,194535.0
2023-06-15 10:05:00,35.87,35.89,35.84,35.84,144625.0,31.2615,31.279,31.2354,31.2354,144625.0
2023-06-15 10:10:00,35.85,35.85,35.8,35.84,102876.0,31.2441,31.2441,31.2005,31.2354,102876.0
2023-06-15 10:15:00,35.85,35.91,35.84,35.9,89816.0,31.2441,31.2964,31.2354,31.2877,89816.0
2023-06-15 10:20:00,35.91,35.92,35.87,35.89,77073.0,31.2964,31.3051,31.2615,31.279,77073.0
2023-06-15 10:25:00,35.89,35.93,35.88,35.9,92308.0,31.279,31.3138,31.2703,31.2877,92308.0
2023-06-15 10:30:00,35.9,35.92,35.88,35.9,125530.0,31.2877,31.3051,31.2703,31.2877,125530.0
2023-06-15 10:35:00,35.9,35.93,35.87,35.93,140365.0,31.2877,31.3138,31.2615,31.3138,140365.0
2023-06-15 10:40:00,35.92,35.95,35.91,35.95,139686.0,31.3051,31.3313,31.2964,31.3313,139686.0
2023-06-15 10:45:00,35.95,36.06,35.93,36.06,540912.0,31.3313,31.4271,31.3138,31.4271,540912.0
2023-06-15 10:50:00,36.05,36.17,36.05,36.16,414317.0,31.4184,31.523,31.4184,31.5143,414317.0
2023-06-15 10:55:00,36.16,36.17,36.1,36.17,350853.0,31.5143,31.523,31.462,31.523,350853.0
2023-06-15 11:00:00,36.16,36.24,36.15,36.24,358364.0,31.5143,31.584,31.5056,31.584,358364.0
2023-06-15 11:05:00,36.23,36.27,36.2,36.27,209085.0,31.5753,31.6102,31.5491,31.6102,209085.0
2023-06-15 11:10:00,36.27,36.29,36.25,36.27,162397.0,31.6102,31.6276,31.5927,31.6102,162397.0
2023-06-15 11:15:00,36.28,36.32,36.24,36.26,229064.0,31.6189,31.6537,31.584,31.6014,229064.0
2023-06-15 11:20:00,36.26,36.28,36.25,36.25,91161.0,31.6014,31.6189,31.5927,31.5927,91161.0
2023-06-15 11:25:00,36.26,36.28,36.24,36.27,93653.0,31.6014,31.6189,31.584,31.6102,93653.0
2023-06-15 11:30:00,36.27,36.28,36.22,36.25,173437.0,31.6102,31.6189,31.5666,31.5927,173437.0
2023-06-15 11:35:00,36.25,36.29,36.24,36.29,127502.0,31.5927,31.6276,31.584,31.6276,127502.0
2023-06-15 11:40:00,36.29,36.29,36.24,36.24,124624.0,31.6276,31.6276,31.584,31.584,124624.0
2023-06-15 11:45:00,36.24,36.27,36.21,36.25,137061.0,31.584,31.6102,31.5579,31.5927,137061.0
2023-06-15 11:50:00,36.25,36.27,36.24,36.26,89314.0,31.5927,31.6102,31.584,31.6014,89314.0
2023-06-15 11:55:00,36.27,36.29,36.25,36.27,108669.0,31.6102,31.6276,31.5927,31.6102,108669.0
2023-06-15 12:00:00,36.27,36.27,36.24,36.26,107133.0,31.6102,31.6102,31.584,31.6014,107133.0
2023-06-15 12:05:00,36.26,36.3,36.25,36.3,156040.0,31.6014,31.6363,31.5927,31.6363,156040.0
2023-06-15 12:10:00,36.3,36.33,36.28,36.33,83466.0,31.6363,31.6624,31.6189,31.6624,83466.0
2023-06-15 12:15:00,36.32,36.33,36.29,36.33,125331.0,31.6537,31.6624,31.6276,31.6624,125331.0
2023-06-15 12:20:00,36.33,36.34,36.31,36.34,228626.0,31.6624,31.6712,31.645,31.6712,228626.0
2023-06-15 12:25:00,36.34,36.36,36.32,36.36,184595.0,31.6712,31.6886,31.6537,31.6886,184595.0
2023-06-15 12:30:00,36.36,36.43,36.36,36.42,324899.0,31.6886,31.7496,31.6886,31.7409,324899.0
2023-06-15 12:35:00,36.41,36.43,36.32,36.32,156626.0,31.7322,31.7496,31.6537,31.6537,156626.0
2023-06-15 12:40:00,36.33,36.39,36.32,36.39,159437.0,31.6624,31.7147,31.6537,31.7147,159437.0
2023-06-15 12:45:00,36.39,36.39,36.37,36.39,86922.0,31.7147,31.7147,31.6973,31.7147,86922.0
2023-06-15 12:50:00,36.38,36.4,36.36,36.4,134062.0,31.706,31.7235,31.6886,31.7235,134062.0
2023-06-15 12:55:00,36.4,36.45,36.39,36.43,213383.0,31.7235,31.767,31.7147,31.7496,213383.0
2023-06-15 13:00:00,36.42,36.43,36.38,36.39,123976.0,31.7409,31.7496,31.706,31.7147,123976.0
2023-06-15 13:05:00,36.39,36.42,36.38,36.4,176631.0,31.7147,31.7409,31.706,31.7235,176631.0
2023-06-15 13:10:00,36.4,36.4,36.35,36.36,202805.0,31.7235,31.7235,31.6799,31.6886,202805.0
2023-06-15 13:15:00,36.37,36.39,36.34,36.34,111979.0,31.6973,31.7147,31.6712,31.6712,111979.0
2023-06-15 13:20:00,36.34,36.38,36.34,36.36,122027.0,31.6712,31.706,31.6712,31.6886,122027.0
2023-06-15 13:25:00,36.37,36.39,36.35,36.38,107721.0,31.6973,31.7147,31.6799,31.706,107721.0
2023-06-15 13:30:00,36.38,36.39,36.33,36.34,91374.0,31.706,31.7147,31.6624,31.6712,91374.0
2023-06-15 13:35:00,36.33,36.34,36.3,36.32,98041.0,31.6624,31.6712,31.6363,31.6537,98041.0
2023-06-15 13:40:00,36.32,36.32,36.28,36.29,66034.0,31.6537,31.6537,31.6189,31.6276,66034.0
2023-06-15 13:45:00,36.29,36.31,36.27,36.3,192166.0,31.6276,31.645,31.6102,31.6363,192166.0
2023-06-15 13:50:00,36.3,36.31,36.29,36.3,69333.0,31.6363,31.645,31.6276,31.6363,69333.0
2023-06-15 13:55:00,36.3,36.32,36.28,36.29,100740.0,31.6363,31.6537,31.6189,31.6276,100740.0
2023-06-15 14:00:00,36.29,36.3,36.27,36.28,132228.0,31.6276,31.6363,31.6102,31.6189,132228.0
2023-06-15 14:05:00,36.29,36.3,36.24,36.25,219206.0,31.6276,31.6363,31.584,31.5927,219206.0
2023-06-15 14:10:00,36.24,36.29,36.23,36.28,118005.0,31.584,31.6276,31.5753,31.6189,118005.0
2023-06-15 14:15:00,36.29,36.3,36.27,36.27,125962.0,31.6276,31.6363,31.6102,31.6102,125962.0
2023-06-15 14:20:00,36.28,36.32,36.27,36.32,109782.0,31.6189,31.6537,31.6102,31.6537,109782.0
2023-06-15 14:25:00,36.32,36.32,36.3,36.3,63272.0,31.6537,31.6537,31.6363,31.6363,63272.0
2023-06-15 14:30:00,36.31,36.32,36.3,36.32,82510.0,31.645,31.6537,31.6363,31.6537,82510.0
2023-06-15 14:35:00,36.32,36.36,36.31,36.36,80543.0,31.6537,31.6886,31.645,31.6886,80543.0
2023-06-15 14:40:00,36.36,36.36,36.33,36.36,100025.0,31.6886,31.6886,31.6624,31.6886,100025.0
2023-06-15 14:45:00,36.36,36.4,36.35,36.4,91039.0,31.6886,31.7235,31.6799,31.7235,91039.0
2023-06-15 14:50:00,36.39,36.42,36.38,36.41,113224.0,31.7147,31.7409,31.706,31.7322,113224.0
2023-06-15 14:55:00,36.41,36.42,36.36,36.41,151580.0,31.7322,31.7409,31.6886,31.7322,151580.0
2023-06-15 15:00:00,36.41,36.41,36.34,36.38,128743.0,31.7322,31.7322,31.6712,31.706,128743.0
2023-06-15 15:05:00,36.39,36.4,36.36,36.4,172397.0,31.7147,31.7235,31.6886,31.7235,172397.0
2023-06-15 15:10:00,36.39,36.4,36.37,36.4,93694.0,31.7147,31.7235,31.6973,31.7235,93694.0
2023-06-15 15:15:00,36.4,36.4,36.37,36.38,188801.0,31.7235,31.7235,31.6973,31.706,188801.0
2023-06-15 15:20:00,36.38,36.38,36.35,36.37,124676.0,31.706,31.706,31.6799,31.6973,124676.0
2023-06-15 15:25:00,36.37,36.37,36.34,36.34,134382.0,31.6973,31.6973,31.6712,31.6712,134382.0
2023-06-15 15:30:00,36.35,36.38,36.33,36.34,265995.0,31.6799,31.706,31.6624,31.6712,265995.0
2023-06-15 15:35:00,36.33,36.35,36.31,36.34,180488.0,31.6624,31.6799,31.645,31.6712,180488.0
2023-06-15 15:40:00,36.34,36.39,36.33,36.38,209463.0,31.6712,31.7147,31.6624,31.706,209463.0
2023-06-15 15:45:00,36.38,36.42,36.36,36.42,258829.0,31.706,31.7409,31.6886,31.7409,258829.0
2023-06-15 15:50:00,36.42,36.47,36.41,36.46,490197.0,31.7409,31.7845,31.7322,31.7757,490197.0
2023-06-15 15:55:00,36.45,36.46,36.4,36.45,774731.0,31.767,31.7757,31.7235,31.767,774731.0
2023-06-16 09:30:00,36.52,36.67,36.48,36.65,3920571.0,31.828,31.9588,31.7932,31.9413,3920571.0
2023-06-16 09:35:00,36.65,36.69,36.46,36.52,213500.0,31.9413,31.9762,31.7757,31.828,213500.0
2023-06-16 09:40:00,36.52,36.55,36.46,36.52,139088.0,31.828,31.8542,31.7757,31.828,139088.0
2023-06-16 09:45:00,36.52,36.53,36.41,36.44,130987.0,31.828,31.8368,31.7322,31.7583,130987.0
2023-06-16 09:50:00,36.45,36.5,36.41,36.45,130173.0,31.767,31.8106,31.7322,31.767,130173.0
2023-06-16 09:55:00,36.45,36.49,36.44,36.45,103132.0,31.767,31.8019,31.7583,31.767,103132.0
2023-06-16 10:00:00,36.46,36.49,36.44,36.49,118165.0,31.7757,31.8019,31.7583,31.8019,118165.0
2023-06-16 10:05:00,36.48,36.49,36.37,36.39,160060.0,31.7932,31.8019,31.6973,31.7147,160060.0
2023-06-16 10:10:00,36.39,36.4,36.36,36.37,87005.0,31.7147,31.7235,31.6886,31.6973,87005.0
2023-06-16 10:15:00,36.37,36.39,36.35,36.36,126028.0,31.6973,31.7147,31.6799,31.6886,126028.0
2023-06-16 10:20:00,36.36,36.37,36.31,36.31,143483.0,31.6886,31.6973,31.645,31.645,143483.0
2023-06-16 10:25:00,36.32,36.34,36.3,36.33,88091.0,31.6537,31.6712,31.6363,31.6624,88091.0
2023-06-16 10:30:00,36.33,36.39,36.3,36.38,149735.0,31.6624,31.7147,31.6363,31.706,149735.0
2023-06-16 10:35:00,36.38,36.39,36.35,36.36,128663.0,31.706,31.7147,31.6799,31.6886,128663.0
2023-06-16 10:40:00,36.36,36.36,36.29,36.3,131697.0,31.6886,31.6886,31.6276,31.6363,131697.0
2023-06-16 10:45:00,36.3,36.35,36.3,36.34,135944.0,31.6363,31.6799,31.6363,31.6712,135944.0
2023-06-16 10:50:00,36.34,36.36,36.33,36.36,78785.0,31.6712,31.6886,31.6624,31.6886,78785.0
2023-06-16 10:55:00,36.36,36.37,36.32,36.34,101902.0,31.6886,31.6973,31.6537,31.6712,101902.0
2023-06-16 11:00:00,36.34,36.36,36.32,36.32,112827.0,31.6712,31.6886,31.6537,31.6537,112827.0
2023-06-16 11:05:00,36.32,36.32,36.25,36.29,137863.0,31.6537,31.6537,31.5927,31.6276,137863.0
2023-06-16 11:10:00,36.3,36.35,36.29,36.34,81244.0,31.6363,31.6799,31.6276,31.6712,81244.0
2023-06-16 11:15:00,36.34,36.37,36.32,36.37,93273.0,31.6712,31.6973,31.6537,31.6973,93273.0
2023-06-16 11:20:00,36.37,36.38,36.35,36.36,123210.0,31.6973,31.706,31.6799,31.6886,123210.0
2023-06-16 11:25:00,36.36,36.39,36.35,36.37,214825.0,31.6886,31.7147,31.6799,31.6973,214825.0
2023-06-16 11:30:00,36.36,36.37,36.35,36.37,76409.0,31.6886,31.6973,31.6799,31.6973,76409.0
2023-06-16 11:35:00,36.37,36.37,36.32,36.34,96510.0,31.6973,31.6973,31.6537,31.6712,96510.0
2023-06-16 11:40:00,36.34,36.44,36.33,36.44,183783.0,31.6712,31.7583,31.6624,31.7583,183783.0
2023-06-16 11:45:00,36.43,36.47,36.42,36.46,74282.0,31.7496,31.7845,31.7409,31.7757,74282.0
2023-06-16 11:50:00,36.46,36.46,36.42,36.42,79127.0,31.7757,31.7757,31.7409,31.7409,79127.0
2023-06-16 11:55:00,36.43,36.43,36.4,36.41,88072.0,31.7496,31.7496,31.7235,31.7322,88072.0
2023-06-16 12:00:00,36.41,36.42,36.38,36.4,108385.0,31.7322,31.7409,31.706,31.7235,108385.0
2023-06-16 12:05:00,36.4,36.4,36.35,36.35,152732.0,31.7235,31.7235,31.6799,31.6799,152732.0
2023-06-16 12:10:00,36.34,36.35,36.31,36.33,153823.0,31.6712,31.6799,31.645,31.6624,153823.0
2023-06-16 12:15:00,36.33,36.34,36.31,36.34,155348.0,31.6624,31.6712,31.645,31.6712,155348.0
2023-06-16 12:20:00,36.34,36.35,36.33,36.34,142567.0,31.6712,31.6799,31.6624,31.6712,142567.0
2023-06-16 12:25:00,36.34,36.36,36.3,36.3,271299.0,31.6712,31.6886,31.6363,31.6363,271299.0
2023-06-16 12:30:00,36.3,36.34,36.3,36.33,91671.0,31.6363,31.6712,31.6363,31.6624,91671.0
2023-06-16 12:35:00,36.33,36.35,36.31,36.34,99065.0,31.6624,31.6799,31.645,31.6712,99065.0
2023-06-16 12:40:00,36.34,36.34,36.31,36.34,115800.0,31.6712,31.6712,31.645,31.6712,115800.0
2023-06-16 12:45:00,36.34,36.35,36.33,36.34,152812.0,31.6712,31.6799,31.6624,31.6712,152812.0
2023-06-16 12:50:00,36.34,36.39,36.32,36.39,113119.0,31.6712,31.7147,31.6537,31.7147,113119.0
2023-06-16 12:55:00,36.39,36.41,36.38,36.41,90127.0,31.7147,31.7322,31.706,31.7322,90127.0
2023-06-16 13:00:00,36.41,36.41,36.32,36.33,146252.0,31.7322,31.7322,31.6537,31.6624,146252.0
2023-06-16 13:05:00,36.32,36.33,36.26,36.27,124965.0,31.6537,31.6624,31.6014,31.6102,124965.0
2023-06-16 13:10:00,36.27,36.29,36.25,36.27,139680.0,31.6102,31.6276,31.5927,31.6102,139680.0
2023-06-16 13:15:00,36.28,36.31,36.27,36.3,58203.0,31.6189,31.645,31.6102,31.6363,58203.0
2023-06-16 13:20:00,36.3,36.31,36.26,36.27,110240.0,31.6363,31.645,31.6014,31.6102,110240.0
2023-06-16 13:25:00,36.27,36.28,36.25,36.26,101249.0,31.6102,31.6189,31.5927,31.6014,101249.0
2023-06-16 13:30:00,36.27,36.27,36.19,36.2,254514.0,31.6102,31.6102,31.5404,31.5491,254514.0
2023-06-16 13:35:00,36.19,36.22,36.17,36.19,133232.0,31.5404,31.5666,31.523,31.5404,133232.0
2023-06-16 13:40:00,36.19,36.2,36.16,36.18,104250.0,31.5404,31.5491,31.5143,31.5317,104250.0
2023-06-16 13:45:00,36.19,36.21,36.18,36.19,72424.0,31.5404,31.5579,31.5317,31.5404,72424.0
2023-06-16 13:50:00,36.2,36.22,36.18,36.22,81263.0,31.5491,31.5666,31.5317,31.5666,81263.0
2023-06-16 13:55:00,36.22,36.24,36.21,36.23,70237.0,31.5666,31.584,31.5579,31.5753,70237.0
2023-06-16 14:00:00,36.23,36.26,36.23,36.23,77097.0,31.5753,31.6014,31.5753,31.5753,77097.0
2023-06-16 14:05:00,36.23,36.31,36.23,36.29,146142.0,31.5753,31.645,31.5753,31.6276,146142.0
2023-06-16 14:10:00,36.28,36.29,36.24,36.26,69264.0,31.6189,31.6276,31.584,31.6014,69264.0
2023-06-16 14:15:00,36.26,36.29,36.25,36.28,70765.0,31.6014,31.6276,31.5927,31.6189,70765.0
2023-06-16 14:20:00,36.27,36.29,36.26,36.29,104275.0,31.6102,31.6276,31.6014,31.6276,104275.0
2023-06-16 14:25:00,36.29,36.32,36.27,36.31,74653.0,31.6276,31.6537,31.6102,31.645,74653.0
2023-06-16 14:30:00,36.31,36.34,36.31,36.33,93315.0,31.645,31.6712,31.645,31.6624,93315.0
2023-06-16 14:35:00,36.33,36.38,36.32,36.36,75937.0,31.6624,31.706,31.6537,31.6886,75937.0
2023-06-16 14:40:00,36.37,36.41,36.35,36.39,190705.0,31.6973,31.7322,31.6799,31.7147,190705.0
2023-06-16 14:45:00,36.4,36.4,36.35,36.36,136134.0,31.7235,31.7235,31.6799,31.6886,136134.0
2023-06-16 14:50:00,36.36,36.36,36.34,36.36,100212.0,31.6886,31.6886,31.6712,31.6886,100212.0
2023-06-16 14:55:00,36.36,36.37,36.33,36.37,124287.0,31.6886,31.6973,31.6624,31.6973,124287.0
2023-06-16 15:00:00,36.37,36.4,36.36,36.39,101953.0,31.6973,31.7235,31.6886,31.7147,101953.0
2023-06-16 15:05:00,36.4,36.41,36.36,36.38,188924.0,31.7235,31.7322,31.6886,31.706,188924.0
2023-06-16 15:10:00,36.38,36.4,36.37,36.39,102895.0,31.706,31.7235,31.6973,31.7147,102895.0
2023-06-16 15:15:00,36.39,36.42,36.37,36.42,115683.0,31.7147,31.7409,31.6973,31.7409,115683.0
2023-06-16 15:20:00,36.42,36.44,36.41,36.43,171311.0,31.7409,31.7583,31.7322,31.7496,171311.0
2023-06-16 15:25:00,36.43,36.43,36.39,36.4,185778.0,31.7496,31.7496,31.7147,31.7235,185778.0
2023-06-16 15:30:00,36.4,36.49,36.4,36.48,158805.0,31.7235,31.8019,31.7235,31.7932,158805.0
2023-06-16 15:35:00,36.49,36.54,36.48,36.54,245931.0,31.8019,31.8455,31.7932,31.8455,245931.0
2023-06-16 15:40:00,36.54,36.55,36.52,36.54,297972.0,31.8455,31.8542,31.828,31.8455,297972.0
2023-06-16 15:45:00,36.54,36.57,36.53,36.56,478597.0,31.8455,31.8716,31.8368,31.8629,478597.0
2023-06-16 15:50:00,36.57,36.58,36.42,36.45,787634.0,31.8716,31.8803,31.7409,31.767,787634.0
2023-06-16 15:55:00,36.45,36.49,36.43,36.46,1444462.0,31.767,31.8019,31.7496,31.7757,1444462.0
2023-06-20 09:30:00,36.08,36.14,35.9,35.94,1136312.0,31.4446,31.4969,31.2877,31.3226,1136312.0
2023-06-20 09:35:00,35.94,36.1,35.91,36.05,378521.0,31.3226,31.462,31.2964,31.4184,378521.0
2023-06-20 09:40:00,36.05,36.06,35.93,36.0,292518.0,31.4184,31.4271,31.3138,31.3748,292518.0
2023-06-20 09:45:00,36.0,36.05,35.96,36.03,215572.0,31.3748,31.4184,31.34,31.401,215572.0
2023-06-20 09:50:00,36.02,36.02,35.94,35.95,181277.0,31.3923,31.3923,31.3226,31.3313,181277.0
2023-06-20 09:55:00,35.94,36.0,35.91,36.0,316484.0,31.3226,31.3748,31.2964,31.3748,316484.0
2023-06-20 10:00:00,36.0,36.07,35.98,36.07,122117.0,31.3748,31.4358,31.3574,31.4358,122117.0
2023-06-20 10:05:00,36.07,36.11,36.06,36.08,177257.0,31.4358,31.4707,31.4271,31.4446,177257.0
2023-06-20 10:10:00,36.08,36.1,36.05,36.06,117757.0,31.4446,31.462,31.4184,31.4271,117757.0
2023-06-20 10:15:00,36.05,36.09,36.05,36.07,120632.0,31.4184,31.4533,31.4184,31.4358,120632.0
2023-06-20 10:20:00,36.08,36.1,36.02,36.04,215674.0,31.4446,31.462,31.3923,31.4097,215674.0
2023-06-20 10:25:00,36.04,36.09,36.02,36.07,101995.0,31.4097,31.4533,31.3923,31.4358,101995.0
2023-06-20 10:30:00,36.08,36.13,36.08,36.13,90136.0,31.4446,31.4881,31.4446,31.4881,90136.0
2023-06-20 10:35:00,36.13,36.17,36.09,36.14,132809.0,31.4881,31.523,31.4533,31.4969,132809.0
2023-06-20 10:40:00,36.13,36.13,36.08,36.09,83136.0,31.4881,31.4881,31.4446,31.4533,83136.0
2023-06-20 10:45:00,36.09,36.15,36.09,36.1,103404.0,31.4533,31.5056,31.4533,31.462,103404.0
2023-06-20 10:50:00,36.1,36.11,36.07,36.09,117051.0,31.462,31.4707,31.4358,31.4533,117051.0
2023-06-20 10:55:00,36.09,36.14,36.08,36.14,152256.0,31.4533,31.4969,31.4446,31.4969,152256.0
2023-06-20 11:00:00,36.14,36.14,36.07,36.07,152914.0,31.4969,31.4969,31.4358,31.4358,152914.0
2023-06-20 11:05:00,36.08,36.09,36.03,36.04,77796.0,31.4446,31.4533,31.401,31.4097,77796.0
2023-06-20 11:10:00,36.04,36.05,36.02,36.02,70990.0,31.4097,31.4184,31.3923,31.3923,70990.0
2023-06-20 11:15:00,36.02,36.05,36.0,36.01,119111.0,31.3923,31.4184,31.3748,31.3836,119111.0
2023-06-20 11:20:00,36.01,36.02,35.98,36.01,159071.0,31.3836,31.3923,31.3574,31.3836,159071.0
2023-06-20 11:25:00,36.02,36.06,36.0,36.01,119613.0,31.3923,31.4271,31.3748,31.3836,119613.0
2023-06-20 11:30:00,36.01,36.03,35.98,36.03,182283.0,31.3836,31.401,31.3574,31.401,182283.0
2023-06-20 11:35:00,36.02,36.05,36.01,36.02,109956.0,31.3923,31.4184,31.3836,31.3923,109956.0
2023-06-20 11:40:00,36.02,36.06,36.0,36.04,104205.0,31.3923,31.4271,31.3748,31.4097,104205.0
2023-06-20 11:45:00,36.04,36.12,36.04,36.08,104958.0,31.4097,31.4794,31.4097,31.4446,104958.0
2023-06-20 11:50:00,36.08,36.09,36.06,36.09,63391.0,31.4446,31.4533,31.4271,31.4533,63391.0
2023-06-20 11:55:00,36.09,36.11,36.08,36.08,101072.0,31.4533,31.4707,31.4446,31.4446,101072.0
2023-06-20 12:00:00,36.09,36.09,36.01,36.02,157459.0,31.4533,31.4533,31.3836,31.3923,157459.0
2023-06-20 12:05:00,36.01,36.02,35.96,35.97,154269.0,31.3836,31.3923,31.34,31.3487,154269.0
2023-06-20 12:10:00,35.96,35.98,35.94,35.95,153193.0,31.34,31.3574,31.3226,31.3313,153193.0
2023-06-20 12:15:00,35.95,36.0,35.94,35.98,202960.0,31.3313,31.3748,31.3226,31.3574,202960.0
2023-06-20 12:20:00,35.99,36.03,35.97,36.01,95506.0,31.3661,31.401,31.3487,31.3836,95506.0
2023-06-20 12:25:00,36.02,36.05,36.01,36.03,76692.0,31.3923,31.4184,31.3836,31.401,76692.0
2023-06-20 12:30:00,36.04,36.04,35.98,36.01,134014.0,31.4097,31.4097,31.3574,31.3836,134014.0
2023-06-20 12:35:00,36.01,36.02,35.96,36.0,189603.0,31.3836,31.3923,31.34,31.3748,189603.0
2023-06-20 12:40:00,36.0,36.03,35.99,36.02,75178.0,31.3748,31.401,31.3661,31.3923,75178.0
2023-06-20 12:45:00,36.02,36.05,36.01,36.04,105896.0,31.3923,31.4184,31.3836,31.4097,105896.0
2023-06-20 12:50:00,36.04,36.04,36.01,36.03,94558.0,31.4097,31.4097,31.3836,31.401,94558.0
2023-06-20 12:55:00,36.03,36.04,36.02,36.04,74894.0,31.401,31.4097,31.3923,31.4097,74894.0
2023-06-20 13:00:00,36.03,36.08,36.02,36.08,61899.0,31.401,31.4446,31.3923,31.4446,61899.0
2023-06-20 13:05:00,36.08,36.09,36.05,36.08,76456.0,31.4446,31.4533,31.4184,31.4446,76456.0
2023-06-20 13:10:00,36.08,36.12,36.07,36.09,120481.0,31.4446,31.4794,31.4358,31.4533,120481.0
2023-06-20 13:15:00,36.1,36.11,36.08,36.11,82524.0,31.462,31.4707,31.4446,31.4707,82524.0
2023-06-20 13:20:00,36.11,36.12,36.09,36.11,70546.0,31.4707,31.4794,31.4533,31.4707,70546.0
2023-06-20 13:25:00,36.12,36.13,36.11,36.12,113679.0,31.4794,31.4881,31.4707,31.4794,113679.0
2023-06-20 13:30:00,36.12,36.13,36.09,36.09,86743.0,31.4794,31.4881,31.4533,31.4533,86743.0
2023-06-20 13:35:00,36.09,36.1,36.07,36.08,38828.0,31.4533,31.462,31.4358,31.4446,38828.0
2023-06-20 13:40:00,36.08,36.1,36.07,36.08,84316.0,31.4446,31.462,31.4358,31.4446,84316.0
2023-06-20 13:45:00,36.09,36.11,36.08,36.1,42446.0,31.4533,31.4707,31.4446,31.462,42446.0
2023-06-20 13:50:00,36.1,36.11,36.08,36.09,104645.0,31.462,31.4707,31.4446,31.4533,104645.0
2023-06-20 13:55:00,36.09,36.1,36.05,36.07,85019.0,31.4533,31.462,31.4184,31.4358,85019.0
2023-06-20 14:00:00,36.07,36.08,36.05,36.05,112551.0,31.4358,31.4446,31.4184,31.4184,112551.0
2023-06-20 14:05:00,36.06,36.08,36.04,36.07,93330.0,31.4271,31.4446,31.4097,31.4358,93330.0
2023-06-20 14:10:00,36.06,36.08,36.05,36.07,113843.0,31.4271,31.4446,31.4184,31.4358,113843.0
2023-06-20 14:15:00,36.07,36.09,36.06,36.09,63742.0,31.4358,31.4533,31.4271,31.4533,63742.0
2023-06-20 14:20:00,36.09,36.12,36.08,36.09,84331.0,31.4533,31.4794,31.4446,31.4533,84331.0
2023-06-20 14:25:00,36.09,36.1,36.08,36.09,50597.0,31.4533,31.462,31.4446,31.4533,50597.0
2023-06-20 14:30:00,36.09,36.1,36.07,36.09,89018.0,31.4533,31.462,31.4358,31.4533,89018.0
2023-06-20 14:35:00,36.09,36.12,36.07,36.12,81102.0,31.4533,31.4794,31.4358,31.4794,81102.0
2023-06-20 14:40:00,36.12,36.12,36.08,36.09,65204.0,31.4794,31.4794,31.4446,31.4533,65204.0
2023-06-20 14:45:00,36.08,36.09,36.06,36.07,93027.0,31.4446,31.4533,31.4271,31.4358,93027.0
2023-06-20 14:50:00,36.07,36.1,36.06,36.09,73516.0,31.4358,31.462,31.4271,31.4533,73516.0
2023-06-20 14:55:00,36.09,36.11,36.08,36.09,95908.0,31.4533,31.4707,31.4446,31.4533,95908.0
2023-06-20 15:00:00,36.1,36.11,36.06,36.07,150717.0,31.462,31.4707,31.4271,31.4358,150717.0
2023-06-20 15:05:00,36.07,36.08,36.05,36.07,121699.0,31.4358,31.4446,31.4184,31.4358,121699.0
2023-06-20 15:10:00,36.07,36.08,36.06,36.07,123526.0,31.4358,31.4446,31.4271,31.4358,123526.0
2023-06-20 15:15:00,36.07,36.07,36.02,36.02,130925.0,31.4358,31.4358,31.3923,31.3923,130925.0
2023-06-20 15:20:00,36.02,36.03,35.96,35.98,222196.0,31.3923,31.401,31.34,31.3574,222196.0
2023-06-20 15:25:00,35.99,36.02,35.97,35.98,192430.0,31.3661,31.3923,31.3487,31.3574,192430.0
2023-06-20 15:30:00,35.98,35.99,35.94,35.95,156328.0,31.3574,31.3661,31.3226,31.3313,156328.0
2023-06-20 15:35:00,35.95,35.97,35.94,35.96,204831.0,31.3313,31.3487,31.3226,31.34,204831.0
2023-06-20 15:40:00,35.97,36.0,35.96,35.97,222081.0,31.3487,31.3748,31.34,31.3487,222081.0
2023-06-20 15:45:00,35.98,35.98,35.9,35.91,414138.0,31.3574,31.3574,31.2877,31.2964,414138.0
2023-06-20 15:50:00,35.91,35.91,35.81,35.82,674537.0,31.2964,31.2964,31.2093,31.218,674537.0
2023-06-20 15:55:00,35.82,35.83,35.78,35.79,1423121.0,31.218,31.2267,31.1831,31.1918,1423121.0
2023-06-21 09:30:00,35.7,35.71,35.59,35.66,490143.0,31.1134,31.1221,31.0175,31.0785,490143.0
2023-06-21 09:35:00,35.66,35.66,35.5,35.54,249232.0,31.0785,31.0785,30.9391,30.9739,249232.0
2023-06-21 09:40:00,35.54,35.65,35.53,35.64,229938.0,30.9739,31.0698,30.9652,31.0611,229938.0
2023-06-21 09:45:00,35.65,35.84,35.64,35.84,276754.0,31.0698,31.2354,31.0611,31.2354,276754.0
2023-06-21 09:50:00,35.83,35.84,35.77,35.78,166883.0,31.2267,31.2354,31.1744,31.1831,166883.0
2023-06-21 09:55:00,35.78,35.87,35.78,35.87,159957.0,31.1831,31.2615,31.1831,31.2615,159957.0
2023-06-21 10:00:00,35.88,35.95,35.86,35.86,242883.0,31.2703,31.3313,31.2528,31.2528,242883.0
2023-06-21 10:05:00,35.87,35.92,35.84,35.92,130950.0,31.2615,31.3051,31.2354,31.3051,130950.0
2023-06-21 10:10:00,35.91,35.92,35.84,35.87,364339.0,31.2964,31.3051,31.2354,31.2615,364339.0
2023-06-21 10:15:00,35.86,35.88,35.76,35.77,256818.0,31.2528,31.2703,31.1657,31.1744,256818.0
2023-06-21 10:20:00,35.76,35.81,35.73,35.78,155064.0,31.1657,31.2093,31.1395,31.1831,155064.0
2023-06-21 10:25:00,35.78,35.83,35.78,35.83,147160.0,31.1831,31.2267,31.1831,31.2267,147160.0
2023-06-21 10:30:00,35.83,35.87,35.78,35.8,112117.0,31.2267,31.2615,31.1831,31.2005,112117.0
2023-06-21 10:35:00,35.8,35.88,35.79,35.86,141009.0,31.2005,31.2703,31.1918,31.2528,141009.0
2023-06-21 10:40:00,35.85,35.87,35.8,35.81,89086.0,31.2441,31.2615,31.2005,31.2093,89086.0
2023-06-21 10:45:00,35.8,35.85,35.78,35.84,79281.0,31.2005,31.2441,31.1831,31.2354,79281.0
2023-06-21 10:50:00,35.85,35.89,35.84,35.88,124130.0,31.2441,31.279,31.2354,31.2703,124130.0
2023-06-21 10:55:00,35.88,35.93,35.85,35.93,300317.0,31.2703,31.3138,31.2441,31.3138,300317.0
2023-06-21 11:00:00,35.93,35.94,35.89,35.92,118871.0,31.3138,31.3226,31.279,31.3051,118871.0
2023-06-21 11:05:00,35.91,35.93,35.87,35.93,92756.0,31.2964,31.3138,31.2615,31.3138,92756.0
2023-06-21 11:10:00,35.92,35.93,35.89,35.93,113529.0,31.3051,31.3138,31.279,31.3138,113529.0
2023-06-21 11:15:00,35.93,35.97,35.91,35.93,114900.0,31.3138,31.3487,31.2964,31.3138,114900.0
2023-06-21 11:20:00,35.93,35.96,35.91,35.92,101803.0,31.3138,31.34,31.2964,31.3051,101803.0
2023-06-21 11:25:00,35.92,35.93,35.85,35.86,132135.0,31.3051,31.3138,31.2441,31.2528,132135.0
2023-06-21 11:30:00,35.86,35.9,35.85,35.88,134570.0,31.2528,31.2877,31.2441,31.2703,134570.0
2023-06-21 11:35:00,35.89,35.9,35.85,35.86,137291.0,31.279,31.2877,31.2441,31.2528,137291.0
2023-06-21 11:40:00,35.86,35.89,35.85,35.88,84106.0,31.2528,31.279,31.2441,31.2703,84106.0
2023-06-21 11:45:00,35.88,35.91,35.87,35.9,109340.0,31.2703,31.2964,31.2615,31.2877,109340.0
2023-06-21 11:50:00,35.91,35.91,35.87,35.89,66951.0,31.2964,31.2964,31.2615,31.279,66951.0
2023-06-21 11:55:00,35.88,35.91,35.88,35.9,101549.0,31.2703,31.2964,31.2703,31.2877,101549.0
2023-06-21 12:00:00,35.9,35.92,35.88,35.9,87230.0,31.2877,31.3051,31.2703,31.2877,87230.0
2023-06-21 12:05:00,35.89,35.91,35.88,35.9,87418.0,31.279,31.2964,31.2703,31.2877,87418.0
2023-06-21 12:10:00,35.91,35.93,35.9,35.91,75043.0,31.2964,31.3138,31.2877,31.2964,75043.0
2023-06-21 12:15:00,35.91,35.94,35.9,35.9,107521.0,31.2964,31.3226,31.2877,31.2877,107521.0
2023-06-21 12:20:00,35.91,35.91,35.88,35.9,72001.0,31.2964,31.2964,31.2703,31.2877,72001.0
2023-06-21 12:25:00,35.89,35.93,35.89,35.93,68459.0,31.279,31.3138,31.279,31.3138,68459.0
2023-06-21 12:30:00,35.93,35.95,35.92,35.94,70611.0,31.3138,31.3313,31.3051,31.3226,70611.0
2023-06-21 12:35:00,35.93,35.94,35.91,35.93,79667.0,31.3138,31.3226,31.2964,31.3138,79667.0
2023-06-21 12:40:00,35.93,35.94,35.88,35.88,63758.0,31.3138,31.3226,31.2703,31.2703,63758.0
2023-06-21 12:45:00,35.89,35.89,35.83,35.84,135207.0,31.279,31.279,31.2267,31.2354,135207.0
2023-06-21 12:50:00,35.84,35.85,35.82,35.83,58400.0,31.2354,31.2441,31.218,31.2267,58400.0
2023-06-21 12:55:00,35.84,35.89,35.83,35.88,70484.0,31.2354,31.279,31.2267,31.2703,70484.0
2023-06-21 13:00:00,35.88,35.89,35.85,35.89,75770.0,31.2703,31.279,31.2441,31.279,75770.0
2023-06-21 13:05:00,35.88,35.89,35.86,35.88,76298.0,31.2703,31.279,31.2528,31.2703,76298.0
2023-06-21 13:10:00,35.89,35.95,35.88,35.95,197111.0,31.279,31.3313,31.2703,31.3313,197111.0
2023-06-21 13:15:00,35.95,35.95,35.88,35.9,226435.0,31.3313,31.3313,31.2703,31.2877,226435.0
2023-06-21 13:20:00,35.9,35.92,35.87,35.88,107622.0,31.2877,31.3051,31.2615,31.2703,107622.0
2023-06-21 13:25:00,35.89,35.91,35.88,35.9,69984.0,31.279,31.2964,31.2703,31.2877,69984.0
2023-06-21 13:30:00,35.9,35.91,35.88,35.9,73338.0,31.2877,31.2964,31.2703,31.2877,73338.0
2023-06-21 13:35:00,35.91,35.93,35.89,35.92,50446.0,31.2964,31.3138,31.279,31.3051,50446.0
2023-06-21 13:40:00,35.93,35.94,35.87,35.88,104257.0,31.3138,31.3226,31.2615,31.2703,104257.0
2023-06-21 13:45:00,35.88,35.91,35.87,35.88,75715.0,31.2703,31.2964,31.2615,31.2703,75715.0
2023-06-21 13:50:00,35.89,35.92,35.88,35.91,64622.0,31.279,31.3051,31.2703,31.2964,64622.0
2023-06-21 13:55:00,35.91,35.92,35.89,35.9,67326.0,31.2964,31.3051,31.279,31.2877,67326.0
2023-06-21 14:00:00,35.91,35.91,35.86,35.86,142558.0,31.2964,31.2964,31.2528,31.2528,142558.0
2023-06-21 14:05:00,35.86,35.9,35.86,35.9,91633.0,31.2528,31.2877,31.2528,31.2877,91633.0
2023-06-21 14:10:00,35.89,35.91,35.89,35.91,63358.0,31.279,31.2964,31.279,31.2964,63358.0
2023-06-21 14:15:00,35.9,35.94,35.9,35.93,125414.0,31.2877,31.3226,31.2877,31.3138,125414.0
2023-06-21 14:20:00,35.93,35.96,35.93,35.95,142015.0,31.3138,31.34,31.3138,31.3313,142015.0
2023-06-21 14:25:00,35.94,35.95,35.93,35.94,49339.0,31.3226,31.3313,31.3138,31.3226,49339.0
2023-06-21 14:30:00,35.95,35.96,35.93,35.94,89674.0,31.3313,31.34,31.3138,31.3226,89674.0
2023-06-21 14:35:00,35.94,35.95,35.91,35.93,97743.0,31.3226,31.3313,31.2964,31.3138,97743.0
2023-06-21 14:40:00,35.93,35.93,35.9,35.92,61697.0,31.3138,31.3138,31.2877,31.3051,61697.0
2023-06-21 14:45:00,35.91,35.92,35.9,35.91,147868.0,31.2964,31.3051,31.2877,31.2964,147868.0
2023-06-21 14:50:00,35.91,35.95,35.9,35.95,116988.0,31.2964,31.3313,31.2877,31.3313,116988.0
2023-06-21 14:55:00,35.94,35.95,35.91,35.91,77269.0,31.3226,31.3313,31.2964,31.2964,77269.0
2023-06-21 15:00:00,35.91,35.93,35.89,35.89,69163.0,31.2964,31.3138,31.279,31.279,69163.0
2023-06-21 15:05:00,35.9,35.9,35.88,35.89,77753.0,31.2877,31.2877,31.2703,31.279,77753.0
2023-06-21 15:10:00,35.89,35.89,35.86,35.87,64670.0,31.279,31.279,31.2528,31.2615,64670.0
2023-06-21 15:15:00,35.87,35.87,35.85,35.86,88352.0,31.2615,31.2615,31.2441,31.2528,88352.0
2023-06-21 15:20:00,35.87,35.89,35.85,35.85,125177.0,31.2615,31.279,31.2441,31.2441,125177.0
2023-06-21 15:25:00,35.86,35.86,35.84,35.86,104933.0,31.2528,31.2528,31.2354,31.2528,104933.0
2023-06-21 15:30:00,35.86,35.86,35.8,35.84,177179.0,31.2528,31.2528,31.2005,31.2354,177179.0
2023-06-21 15:35:00,35.84,35.87,35.82,35.84,195577.0,31.2354,31.2615,31.218,31.2354,195577.0
2023-06-21 15:40:00,35.84,35.86,35.83,35.84,160327.0,31.2354,31.2528,31.2267,31.2354,160327.0
2023-06-21 15:45:00,35.84,35.87,35.83,35.86,246849.0,31.2354,31.2615,31.2267,31.2528,246849.0
2023-06-21 15:50:00,35.86,35.88,35.83,35.84,385304.0,31.2528,31.2703,31.2267,31.2354,385304.0
2023-06-21 15:55:00,35.85,35.86,35.82,35.83,945508.0,31.2441,31.2528,31.218,31.2267,945508.0
2023-06-22 09:30:00,35.82,35.89,35.77,35.78,524817.0,31.218,31.279,31.1744,31.1831,524817.0
2023-06-22 09:35:00,35.78,35.9,35.77,35.87,155138.0,31.1831,31.2877,31.1744,31.2615,155138.0
2023-06-22 09:40:00,35.87,35.93,35.84,35.89,112461.0,31.2615,31.3138,31.2354,31.279,112461.0
2023-06-22 09:45:00,35.9,35.91,35.77,35.77,299506.0,31.2877,31.2964,31.1744,31.1744,299506.0
2023-06-22 09:50:00,35.77,35.82,35.76,35.8,108187.0,31.1744,31.218,31.1657,31.2005,108187.0
2023-06-22 09:55:00,35.8,35.83,35.76,35.8,80177.0,31.2005,31.2267,31.1657,31.2005,80177.0
2023-06-22 10:00:00,35.8,35.83,35.75,35.82,168614.0,31.2005,31.2267,31.157,31.218,168614.0
2023-06-22 10:05:00,35.83,35.84,35.77,35.79,90969.0,31.2267,31.2354,31.1744,31.1918,90969.0
2023-06-22 10:10:00,35.79,35.82,35.78,35.82,104567.0,31.1918,31.218,31.1831,31.218,104567.0
2023-06-22 10:15:00,35.82,35.82,35.75,35.76,91789.0,31.218,31.218,31.157,31.1657,91789.0
2023-06-22 10:20:00,35.76,35.77,35.71,35.76,122996.0,31.1657,31.1744,31.1221,31.1657,122996.0
2023-06-22 10:25:00,35.75,35.75,35.72,35.75,106508.0,31.157,31.157,31.1308,31.157,106508.0
2023-06-22 10:30:00,35.74,35.75,35.73,35.73,108362.0,31.1482,31.157,31.1395,31.1395,108362.0
2023-06-22 10:35:00,35.74,35.75,35.67,35.69,230097.0,31.1482,31.157,31.0872,31.1047,230097.0
2023-06-22 10:40:00,35.69,35.7,35.63,35.64,166618.0,31.1047,31.1134,31.0524,31.0611,166618.0
2023-06-22 10:45:00,35.63,35.69,35.62,35.69,119095.0,31.0524,31.1047,31.0437,31.1047,119095.0
2023-06-22 10:50:00,35.68,35.73,35.68,35.7,135249.0,31.096,31.1395,31.096,31.1134,135249.0
2023-06-22 10:55:00,35.7,35.72,35.68,35.69,60746.0,31.1134,31.1308,31.096,31.1047,60746.0
2023-06-22 11:00:00,35.69,35.71,35.64,35.64,107096.0,31.1047,31.1221,31.0611,31.0611,107096.0
2023-06-22 11:05:00,35.64,35.65,35.61,35.62,92087.0,31.0611,31.0698,31.0349,31.0437,92087.0
2023-06-22 11:10:00,35.62,35.63,35.59,35.59,144820.0,31.0437,31.0524,31.0175,31.0175,144820.0
2023-06-22 11:15:00,35.6,35.61,35.58,35.59,84585.0,31.0262,31.0349,31.0088,31.0175,84585.0
2023-06-22 11:20:00,35.59,35.64,35.59,35.62,102127.0,31.0175,31.0611,31.0175,31.0437,102127.0
2023-06-22 11:25:00,35.63,35.66,35.62,35.66,105655.0,31.0524,31.0785,31.0437,31.0785,105655.0
2023-06-22 11:30:00,35.66,35.69,35.63,35.66,114493.0,31.0785,31.1047,31.0524,31.0785,114493.0
2023-06-22 11:35:00,35.66,35.67,35.65,35.66,56207.0,31.0785,31.0872,31.0698,31.0785,56207.0
2023-06-22 11:40:00,35.65,35.66,35.62,35.63,108048.0,31.0698,31.0785,31.0437,31.0524,108048.0
2023-06-22 11:45:00,35.63,35.63,35.58,35.59,92193.0,31.0524,31.0524,31.0088,31.0175,92193.0
2023-06-22 11:50:00,35.59,35.65,35.58,35.64,84416.0,31.0175,31.0698,31.0088,31.0611,84416.0
2023-06-22 11:55:00,35.64,35.64,35.6,35.62,89047.0,31.0611,31.0611,31.0262,31.0437,89047.0
2023-06-22 12:00:00,35.62,35.66,35.61,35.65,89398.0,31.0437,31.0785,31.0349,31.0698,89398.0
2023-06-22 12:05:00,35.66,35.68,35.65,35.68,91323.0,31.0785,31.096,31.0698,31.096,91323.0
2023-06-22 12:10:00,35.67,35.69,35.66,35.68,82899.0,31.0872,31.1047,31.0785,31.096,82899.0
2023-06-22 12:15:00,35.68,35.69,35.61,35.61,271238.0,31.096,31.1047,31.0349,31.0349,271238.0
2023-06-22 12:20:00,35.61,35.66,35.59,35.65,164289.0,31.0349,31.0785,31.0175,31.0698,164289.0
2023-06-22 12:25:00,35.65,35.66,35.64,35.65,32660.0,31.0698,31.0785,31.0611,31.0698,32660.0
2023-06-22 12:30:00,35.65,35.67,35.63,35.66,88794.0,31.0698,31.0872,31.0524,31.0785,88794.0
2023-06-22 12:35:00,35.66,35.68,35.65,35.67,50212.0,31.0785,31.096,31.0698,31.0872,50212.0
2023-06-22 12:40:00,35.66,35.68,35.64,35.65,63453.0,31.0785,31.096,31.0611,31.0698,63453.0
2023-06-22 12:45:00,35.65,35.67,35.64,35.66,67102.0,31.0698,31.0872,31.0611,31.0785,67102.0
2023-06-22 12:50:00,35.66,35.66,35.65,35.65,47625.0,31.0785,31.0785,31.0698,31.0698,47625.0
2023-06-22 12:55:00,35.66,35.68,35.65,35.66,53772.0,31.0785,31.096,31.0698,31.0785,53772.0
2023-06-22 13:00:00,35.66,35.67,35.64,35.65,53962.0,31.0785,31.0872,31.0611,31.0698,53962.0
2023-06-22 13:05:00,35.65,35.66,35.62,35.63,111675.0,31.0698,31.0785,31.0437,31.0524,111675.0
2023-06-22 13:10:00,35.63,35.63,35.62,35.62,43336.0,31.0524,31.0524,31.0437,31.0437,43336.0
2023-06-22 13:15:00,35.63,35.63,35.6,35.6,124377.0,31.0524,31.0524,31.0262,31.0262,124377.0
2023-06-22 13:20:00,35.61,35.62,35.6,35.62,81920.0,31.0349,31.0437,31.0262,31.0437,81920.0
2023-06-22 13:25:00,35.62,35.62,35.59,35.59,126768.0,31.0437,31.0437,31.0175,31.0175,126768.0
2023-06-22 13:30:00,35.6,35.61,35.57,35.57,97930.0,31.0262,31.0349,31.0001,31.0001,97930.0
2023-06-22 13:35:00,35.58,35.59,35.57,35.57,99125.0,31.0088,31.0175,31.0001,31.0001,99125.0
2023-06-22 13:40:00,35.58,35.63,35.57,35.63,142665.0,31.0088,31.0524,31.0001,31.0524,142665.0
2023-06-22 13:45:00,35.63,35.64,35.62,35.62,92880.0,31.0524,31.0611,31.0437,31.0437,92880.0
2023-06-22 13:50:00,35.63,35.64,35.62,35.64,40428.0,31.0524,31.0611,31.0437,31.0611,40428.0
2023-06-22 13:55:00,35.64,35.64,35.63,35.64,35832.0,31.0611,31.0611,31.0524,31.0611,35832.0
2023-06-22 14:00:00,35.64,35.64,35.62,35.64,91627.0,31.0611,31.0611,31.0437,31.0611,91627.0
2023-06-22 14:05:00,35.63,35.67,35.62,35.65,113764.0,31.0524,31.0872,31.0437,31.0698,113764.0
2023-06-22 14:10:00,35.66,35.69,35.65,35.67,68049.0,31.0785,31.1047,31.0698,31.0872,68049.0
2023-06-22 14:15:00,35.68,35.68,35.65,35.67,84003.0,31.096,31.096,31.0698,31.0872,84003.0
2023-06-22 14:20:00,35.66,35.71,35.66,35.7,82960.0,31.0785,31.1221,31.0785,31.1134,82960.0
2023-06-22 14:25:00,35.7,35.71,35.67,35.71,135399.0,31.1134,31.1221,31.0872,31.1221,135399.0
2023-06-22 14:30:00,35.71,35.73,35.7,35.72,83049.0,31.1221,31.1395,31.1134,31.1308,83049.0
2023-06-22 14:35:00,35.72,35.74,35.7,35.73,95617.0,31.1308,31.1482,31.1134,31.1395,95617.0
2023-06-22 14:40:00,35.74,35.77,35.73,35.77,158887.0,31.1482,31.1744,31.1395,31.1744,158887.0
2023-06-22 14:45:00,35.76,35.76,35.73,35.75,74612.0,31.1657,31.1657,31.1395,31.157,74612.0
2023-06-22 14:50:00,35.75,35.79,35.74,35.78,127885.0,31.157,31.1918,31.1482,31.1831,127885.0
2023-06-22 14:55:00,35.78,35.8,35.77,35.79,58598.0,31.1831,31.2005,31.1744,31.1918,58598.0
2023-06-22 15:00:00,35.79,35.79,35.77,35.79,71331.0,31.1918,31.1918,31.1744,31.1918,71331.0
2023-06-22 15:05:00,35.78,35.81,35.77,35.8,57514.0,31.1831,31.2093,31.1744,31.2005,57514.0
2023-06-22 15:10:00,35.8,35.81,35.79,35.8,88734.0,31.2005,31.2093,31.1918,31.2005,88734.0
2023-06-22 15:15:00,35.8,35.81,35.79,35.8,81638.0,31.2005,31.2093,31.1918,31.2005,81638.0
2023-06-22 15:20:00,35.81,35.83,35.8,35.82,96920.0,31.2093,31.2267,31.2005,31.218,96920.0
2023-06-22 15:25:00,35.82,35.82,35.8,35.81,90441.0,31.218,31.218,31.2005,31.2093,90441.0
2023-06-22 15:30:00,35.81,35.84,35.79,35.83,121720.0,31.2093,31.2354,31.1918,31.2267,121720.0
2023-06-22 15:35:00,35.83,35.87,35.82,35.87,133327.0,31.2267,31.2615,31.218,31.2615,133327.0
2023-06-22 15:40:00,35.87,35.87,35.83,35.86,346638.0,31.2615,31.2615,31.2267,31.2528,346638.0
2023-06-22 15:45:00,35.86,35.87,35.82,35.86,285509.0,31.2528,31.2615,31.218,31.2528,285509.0
2023-06-22 15:50:00,35.86,35.89,35.85,35.89,268847.0,31.2528,31.279,31.2441,31.279,268847.0
2023-06-22 15:55:00,35.88,35.89,35.83,35.86,584808.0,31.2703,31.279,31.2267,31.2528,584808.0
2023-06-23 09:30:00,35.95,35.99,35.85,35.91,354559.0,31.3313,31.3661,31.2441,31.2964,354559.0
2023-06-23 09:35:00,35.91,35.97,35.9,35.94,139627.0,31.2964,31.3487,31.2877,31.3226,139627.0
2023-06-23 09:40:00,35.94,36.01,35.92,36.0,135890.0,31.3226,31.3836,31.3051,31.3748,135890.0
2023-06-23 09:45:00,36.01,36.08,36.0,36.05,203500.0,31.3836,31.4446,31.3748,31.4184,203500.0
2023-06-23 09:50:00,36.05,36.06,35.97,35.99,180186.0,31.4184,31.4271,31.3487,31.3661,180186.0
2023-06-23 09:55:00,35.99,36.01,35.95,35.97,142307.0,31.3661,31.3836,31.3313,31.3487,142307.0
2023-06-23 10:00:00,35.98,36.03,35.97,35.99,113363.0,31.3574,31.401,31.3487,31.3661,113363.0
2023-06-23 10:05:00,35.99,36.04,35.96,35.98,77858.0,31.3661,31.4097,31.34,31.3574,77858.0
2023-06-23 10:10:00,35.97,36.0,35.95,35.96,122881.0,31.3487,31.3748,31.3313,31.34,122881.0
2023-06-23 10:15:00,35.95,35.97,35.9,35.9,133516.0,31.3313,31.3487,31.2877,31.2877,133516.0
2023-06-23 10:20:00,35.91,35.95,35.9,35.95,177207.0,31.2964,31.3313,31.2877,31.3313,177207.0
2023-06-23 10:25:00,35.95,35.99,35.93,35.96,72857.0,31.3313,31.3661,31.3138,31.34,72857.0
2023-06-23 10:30:00,35.96,35.98,35.94,35.97,58998.0,31.34,31.3574,31.3226,31.3487,58998.0
2023-06-23 10:35:00,35.98,35.99,35.95,35.98,73940.0,31.3574,31.3661,31.3313,31.3574,73940.0
2023-06-23 10:40:00,35.98,36.01,35.97,35.98,88787.0,31.3574,31.3836,31.3487,31.3574,88787.0
2023-06-23 10:45:00,35.98,36.06,35.98,36.06,113271.0,31.3574,31.4271,31.3574,31.4271,113271.0
2023-06-23 10:50:00,36.05,36.06,36.0,36.0,211381.0,31.4184,31.4271,31.3748,31.3748,211381.0
2023-06-23 10:55:00,36.0,36.04,35.98,35.98,114864.0,31.3748,31.4097,31.3574,31.3574,114864.0
2023-06-23 11:00:00,35.99,36.03,35.98,36.0,54944.0,31.3661,31.401,31.3574,31.3748,54944.0
2023-06-23 11:05:00,36.01,36.01,35.98,36.0,93700.0,31.3836,31.3836,31.3574,31.3748,93700.0
2023-06-23 11:10:00,36.0,36.03,35.99,36.02,123216.0,31.3748,31.401,31.3661,31.3923,123216.0
2023-06-23 11:15:00,36.02,36.02,35.99,36.0,79373.0,31.3923,31.3923,31.3661,31.3748,79373.0
2023-06-23 11:20:00,36.0,36.0,35.92,35.93,141324.0,31.3748,31.3748,31.3051,31.3138,141324.0
2023-06-23 11:25:00,35.93,35.95,35.91,35.95,141561.0,31.3138,31.3313,31.2964,31.3313,141561.0
2023-06-23 11:30:00,35.95,35.95,35.92,35.93,106143.0,31.3313,31.3313,31.3051,31.3138,106143.0
2023-06-23 11:35:00,35.94,35.94,35.91,35.91,95064.0,31.3226,31.3226,31.2964,31.2964,95064.0
2023-06-23 11:40:00,35.92,35.93,35.9,35.93,88116.0,31.3051,31.3138,31.2877,31.3138,88116.0
2023-06-23 11:45:00,35.93,35.93,35.91,35.92,42845.0,31.3138,31.3138,31.2964,31.3051,42845.0
2023-06-23 11:50:00,35.91,35.92,35.89,35.89,171034.0,31.2964,31.3051,31.279,31.279,171034.0
2023-06-23 11:55:00,35.89,35.91,35.88,35.9,109555.0,31.279,31.2964,31.2703,31.2877,109555.0
2023-06-23 12:00:00,35.91,35.91,35.86,35.86,143725.0,31.2964,31.2964,31.2528,31.2528,143725.0
2023-06-23 12:05:00,35.86,35.87,35.81,35.81,136353.0,31.2528,31.2615,31.2093,31.2093,136353.0
2023-06-23 12:10:00,35.81,35.85,35.8,35.84,189971.0,31.2093,31.2441,31.2005,31.2354,189971.0
2023-06-23 12:15:00,35.84,35.86,35.82,35.82,184495.0,31.2354,31.2528,31.218,31.218,184495.0
2023-06-23 12:20:00,35.83,35.84,35.81,35.83,93420.0,31.2267,31.2354,31.2093,31.2267,93420.0
2023-06-23 12:25:00,35.83,35.84,35.82,35.83,59687.0,31.2267,31.2354,31.218,31.2267,59687.0
2023-06-23 12:30:00,35.84,35.84,35.8,35.81,59210.0,31.2354,31.2354,31.2005,31.2093,59210.0
2023-06-23 12:35:00,35.82,35.83,35.81,35.81,59962.0,31.218,31.2267,31.2093,31.2093,59962.0
2023-06-23 12:40:00,35.82,35.82,35.8,35.81,75308.0,31.218,31.218,31.2005,31.2093,75308.0
2023-06-23 12:45:00,35.82,35.85,35.81,35.84,157750.0,31.218,31.2441,31.2093,31.2354,157750.0
2023-06-23 12:50:00,35.84,35.86,35.84,35.85,68278.0,31.2354,31.2528,31.2354,31.2441,68278.0
2023-06-23 12:55:00,35.84,35.85,35.82,35.84,63061.0,31.2354,31.2441,31.218,31.2354,63061.0
2023-06-23 13:00:00,35.84,35.84,35.78,35.79,62701.0,31.2354,31.2354,31.1831,31.1918,62701.0
2023-06-23 13:05:00,35.79,35.79,35.75,35.76,94022.0,31.1918,31.1918,31.157,31.1657,94022.0
2023-06-23 13:10:00,35.75,35.76,35.71,35.73,141020.0,31.157,31.1657,31.1221,31.1395,141020.0
2023-06-23 13:15:00,35.73,35.74,35.7,35.72,108792.0,31.1395,31.1482,31.1134,31.1308,108792.0
2023-06-23 13:20:00,35.72,35.76,35.71,35.73,103708.0,31.1308,31.1657,31.1221,31.1395,103708.0
2023-06-23 13:25:00,35.74,35.76,35.73,35.76,84166.0,31.1482,31.1657,31.1395,31.1657,84166.0
2023-06-23 13:30:00,35.76,35.79,35.75,35.77,129650.0,31.1657,31.1918,31.157,31.1744,129650.0
2023-06-23 13:35:00,35.77,35.77,35.76,35.77,68508.0,31.1744,31.1744,31.1657,31.1744,68508.0
2023-06-23 13:40:00,35.77,35.77,35.75,35.75,59491.0,31.1744,31.1744,31.157,31.157,59491.0
2023-06-23 13:45:00,35.76,35.77,35.75,35.75,108199.0,31.1657,31.1744,31.157,31.157,108199.0
2023-06-23 13:50:00,35.76,35.76,35.73,35.75,91474.0,31.1657,31.1657,31.1395,31.157,91474.0
2023-06-23 13:55:00,35.75,35.76,35.71,35.71,69756.0,31.157,31.1657,31.1221,31.1221,69756.0
2023-06-23 14:00:00,35.72,35.72,35.69,35.71,122358.0,31.1308,31.1308,31.1047,31.1221,122358.0
2023-06-23 14:05:00,35.71,35.73,35.7,35.71,65635.0,31.1221,31.1395,31.1134,31.1221,65635.0
2023-06-23 14:10:00,35.71,35.72,35.69,35.71,172235.0,31.1221,31.1308,31.1047,31.1221,172235.0
2023-06-23 14:15:00,35.71,35.71,35.68,35.69,93519.0,31.1221,31.1221,31.096,31.1047,93519.0
2023-06-23 14:20:00,35.69,35.69,35.59,35.59,339968.0,31.1047,31.1047,31.0175,31.0175,339968.0
2023-06-23 14:25:00,35.59,35.64,35.58,35.62,194715.0,31.0175,31.0611,31.0088,31.0437,194715.0
2023-06-23 14:30:00,35.61,35.63,35.61,35.62,107414.0,31.0349,31.0524,31.0349,31.0437,107414.0
2023-06-23 14:35:00,35.63,35.63,35.61,35.62,130741.0,31.0524,31.0524,31.0349,31.0437,130741.0
2023-06-23 14:40:00,35.62,35.62,35.61,35.62,93180.0,31.0437,31.0437,31.0349,31.0437,93180.0
2023-06-23 14:45:00,35.61,35.62,35.6,35.6,110142.0,31.0349,31.0437,31.0262,31.0262,110142.0
2023-06-23 14:50:00,35.61,35.61,35.59,35.59,138961.0,31.0349,31.0349,31.0175,31.0175,138961.0
2023-06-23 14:55:00,35.6,35.6,35.58,35.6,148341.0,31.0262,31.0262,31.0088,31.0262,148341.0
2023-06-23 15:00:00,35.59,35.61,35.58,35.6,134843.0,31.0175,31.0349,31.0088,31.0262,134843.0
2023-06-23 15:05:00,35.61,35.66,35.6,35.65,101327.0,31.0349,31.0785,31.0262,31.0698,101327.0
2023-06-23 15:10:00,35.65,35.67,35.63,35.65,160313.0,31.0698,31.0872,31.0524,31.0698,160313.0
2023-06-23 15:15:00,35.65,35.65,35.61,35.63,118805.0,31.0698,31.0698,31.0349,31.0524,118805.0
2023-06-23 15:20:00,35.63,35.64,35.6,35.61,190930.0,31.0524,31.0611,31.0262,31.0349,190930.0
2023-06-23 15:25:00,35.61,35.64,35.6,35.63,167641.0,31.0349,31.0611,31.0262,31.0524,167641.0
2023-06-23 15:30:00,35.64,35.64,35.6,35.62,218547.0,31.0611,31.0611,31.0262,31.0437,218547.0
2023-06-23 15:35:00,35.62,35.63,35.58,35.6,194615.0,31.0437,31.0524,31.0088,31.0262,194615.0
2023-06-23 15:40:00,35.61,35.61,35.57,35.57,194253.0,31.0349,31.0349,31.0001,31.0001,194253.0
2023-06-23 15:45:00,35.57,35.59,35.53,35.55,382433.0,31.0001,31.0175,30.9652,30.9827,382433.0
2023-06-23 15:50:00,35.55,35.6,35.52,35.54,695574.0,30.9827,31.0262,30.9565,30.9739,695574.0
2023-06-23 15:55:00,35.53,35.55,35.48,35.5,1423550.0,30.9652,30.9827,30.9217,30.9391,1423550.0
2023-06-26 09:30:00,35.66,35.73,35.53,35.53,436639.0,31.0785,31.1395,30.9652,30.9652,436639.0
2023-06-26 09:35:00,35.54,35.64,35.54,35.63,77473.0,30.9739,31.0611,30.9739,31.0524,77473.0
2023-06-26 09:40:00,35.62,35.65,35.6,35.64,123019.0,31.0437,31.0698,31.0262,31.0611,123019.0
2023-06-26 09:45:00,35.64,35.65,35.56,35.56,102188.0,31.0611,31.0698,30.9914,30.9914,102188.0
2023-06-26 09:50:00,35.56,35.56,35.51,35.51,122132.0,30.9914,30.9914,30.9478,30.9478,122132.0
2023-06-26 09:55:00,35.52,35.58,35.5,35.55,168045.0,30.9565,31.0088,30.9391,30.9827,168045.0
2023-06-26 10:00:00,35.55,35.62,35.55,35.6,239308.0,30.9827,31.0437,30.9827,31.0262,239308.0
2023-06-26 10:05:00,35.6,35.71,35.6,35.69,183113.0,31.0262,31.1221,31.0262,31.1047,183113.0
2023-06-26 10:10:00,35.69,35.72,35.66,35.72,122547.0,31.1047,31.1308,31.0785,31.1308,122547.0
2023-06-26 10:15:00,35.71,35.77,35.71,35.75,168904.0,31.1221,31.1744,31.1221,31.157,168904.0
2023-06-26 10:20:00,35.75,35.76,35.72,35.73,216197.0,31.157,31.1657,31.1308,31.1395,216197.0
2023-06-26 10:25:00,35.73,35.76,35.71,35.76,123417.0,31.1395,31.1657,31.1221,31.1657,123417.0
2023-06-26 10:30:00,35.76,35.8,35.75,35.79,99110.0,31.1657,31.2005,31.157,31.1918,99110.0
2023-06-26 10:35:00,35.79,35.8,35.76,35.77,75631.0,31.1918,31.2005,31.1657,31.1744,75631.0
2023-06-26 10:40:00,35.78,35.78,35.75,35.76,102276.0,31.1831,31.1831,31.157,31.1657,102276.0
2023-06-26 10:45:00,35.76,35.78,35.74,35.77,137496.0,31.1657,31.1831,31.1482,31.1744,137496.0
2023-06-26 10:50:00,35.77,35.8,35.77,35.8,92556.0,31.1744,31.2005,31.1744,31.2005,92556.0
2023-06-26 10:55:00,35.79,35.82,35.75,35.75,162746.0,31.1918,31.218,31.157,31.157,162746.0
2023-06-26 11:00:00,35.76,35.79,35.75,35.77,71760.0,31.1657,31.1918,31.157,31.1744,71760.0
2023-06-26 11:05:00,35.76,35.8,35.76,35.79,90071.0,31.1657,31.2005,31.1657,31.1918,90071.0
2023-06-26 11:10:00,35.79,35.86,35.79,35.84,140766.0,31.1918,31.2528,31.1918,31.2354,140766.0
2023-06-26 11:15:00,35.83,35.91,35.82,35.9,257060.0,31.2267,31.2964,31.218,31.2877,257060.0
2023-06-26 11:20:00,35.9,35.91,35.84,35.85,113501.0,31.2877,31.2964,31.2354,31.2441,113501.0
2023-06-26 11:25:00,35.84,35.86,35.83,35.84,75104.0,31.2354,31.2528,31.2267,31.2354,75104.0
2023-06-26 11:30:00,35.84,35.88,35.83,35.85,134394.0,31.2354,31.2703,31.2267,31.2441,134394.0
2023-06-26 11:35:00,35.84,35.89,35.84,35.89,101054.0,31.2354,31.279,31.2354,31.279,101054.0
2023-06-26 11:40:00,35.89,35.94,35.89,35.94,120486.0,31.279,31.3226,31.279,31.3226,120486.0
2023-06-26 11:45:00,35.94,35.95,35.91,35.94,145321.0,31.3226,31.3313,31.2964,31.3226,145321.0
2023-06-26 11:50:00,35.94,35.95,35.92,35.93,75200.0,31.3226,31.3313,31.3051,31.3138,75200.0
2023-06-26 11:55:00,35.94,35.95,35.93,35.94,109901.0,31.3226,31.3313,31.3138,31.3226,109901.0
2023-06-26 12:00:00,35.94,35.99,35.93,35.98,119565.0,31.3226,31.3661,31.3138,31.3574,119565.0
2023-06-26 12:05:00,35.98,36.04,35.97,36.02,339237.0,31.3574,31.4097,31.3487,31.3923,339237.0
2023-06-26 12:10:00,36.02,36.03,35.99,36.0,306564.0,31.3923,31.401,31.3661,31.3748,306564.0
2023-06-26 12:15:00,36.0,36.01,35.97,36.0,102235.0,31.3748,31.3836,31.3487,31.3748,102235.0
2023-06-26 12:20:00,35.99,36.05,35.99,36.04,127048.0,31.3661,31.4184,31.3661,31.4097,127048.0
2023-06-26 12:25:00,36.05,36.05,36.01,36.02,88367.0,31.4184,31.4184,31.3836,31.3923,88367.0
2023-06-26 12:30:00,36.02,36.03,36.0,36.0,49857.0,31.3923,31.401,31.3748,31.3748,49857.0
2023-06-26 12:35:00,36.01,36.01,35.98,35.98,103176.0,31.3836,31.3836,31.3574,31.3574,103176.0
2023-06-26 12:40:00,35.98,36.01,35.98,36.01,101946.0,31.3574,31.3836,31.3574,31.3836,101946.0
2023-06-26 12:45:00,36.01,36.01,35.97,35.98,55834.0,31.3836,31.3836,31.3487,31.3574,55834.0
2023-06-26 12:50:00,35.98,35.99,35.95,35.96,68035.0,31.3574,31.3661,31.3313,31.34,68035.0
2023-06-26 12:55:00,35.96,35.98,35.95,35.95,55340.0,31.34,31.3574,31.3313,31.3313,55340.0
2023-06-26 13:00:00,35.95,35.96,35.94,35.95,61805.0,31.3313,31.34,31.3226,31.3313,61805.0
2023-06-26 13:05:00,35.95,35.96,35.93,35.95,87395.0,31.3313,31.34,31.3138,31.3313,87395.0
2023-06-26 13:10:00,35.95,35.96,35.94,35.95,98963.0,31.3313,31.34,31.3226,31.3313,98963.0
2023-06-26 13:15:00,35.95,35.99,35.95,35.98,78958.0,31.3313,31.3661,31.3313,31.3574,78958.0
2023-06-26 13:20:00,35.98,35.99,35.93,35.94,121181.0,31.3574,31.3661,31.3138,31.3226,121181.0
2023-06-26 13:25:00,35.94,35.94,35.91,35.92,52727.0,31.3226,31.3226,31.2964,31.3051,52727.0
2023-06-26 13:30:00,35.93,35.95,35.91,35.95,75905.0,31.3138,31.3313,31.2964,31.3313,75905.0
2023-06-26 13:35:00,35.94,35.95,35.91,35.94,63969.0,31.3226,31.3313,31.2964,31.3226,63969.0
2023-06-26 13:40:00,35.93,35.97,35.93,35.97,63050.0,31.3138,31.3487,31.3138,31.3487,63050.0
2023-06-26 13:45:00,35.96,35.99,35.96,35.98,83892.0,31.34,31.3661,31.34,31.3574,83892.0
2023-06-26 13:50:00,35.97,35.98,35.95,35.97,127954.0,31.3487,31.3574,31.3313,31.3487,127954.0
2023-06-26 13:55:00,35.97,35.98,35.96,35.96,51609.0,31.3487,31.3574,31.34,31.34,51609.0
2023-06-26 14:00:00,35.96,35.97,35.95,35.97,39777.0,31.34,31.3487,31.3313,31.3487,39777.0
2023-06-26 14:05:00,35.96,35.97,35.92,35.92,113128.0,31.34,31.3487,31.3051,31.3051,113128.0
2023-06-26 14:10:00,35.92,35.95,35.91,35.94,82690.0,31.3051,31.3313,31.2964,31.3226,82690.0
2023-06-26 14:15:00,35.94,35.94,35.91,35.91,57794.0,31.3226,31.3226,31.2964,31.2964,57794.0
2023-06-26 14:20:00,35.91,35.94,35.9,35.94,146341.0,31.2964,31.3226,31.2877,31.3226,146341.0
2023-06-26 14:25:00,35.94,35.96,35.93,35.96,103875.0,31.3226,31.34,31.3138,31.34,103875.0
2023-06-26 14:30:00,35.95,36.01,35.95,36.0,119547.0,31.3313,31.3836,31.3313,31.3748,119547.0
2023-06-26 14:35:00,36.0,36.03,35.99,36.03,127071.0,31.3748,31.401,31.3661,31.401,127071.0
2023-06-26 14:40:00,36.03,36.03,36.01,36.01,105878.0,31.401,31.401,31.3836,31.3836,105878.0
2023-06-26 14:45:00,36.02,36.04,36.0,36.04,119497.0,31.3923,31.4097,31.3748,31.4097,119497.0
2023-06-26 14:50:00,36.04,36.04,36.02,36.04,93525.0,31.4097,31.4097,31.3923,31.4097,93525.0
2023-06-26 14:55:00,36.04,36.04,36.02,36.02,74922.0,31.4097,31.4097,31.3923,31.3923,74922.0
2023-06-26 15:00:00,36.02,36.04,36.02,36.02,60004.0,31.3923,31.4097,31.3923,31.3923,60004.0
2023-06-26 15:05:00,36.02,36.03,35.99,35.99,81996.0,31.3923,31.401,31.3661,31.3661,81996.0
2023-06-26 15:10:00,36.0,36.0,35.96,35.98,135104.0,31.3748,31.3748,31.34,31.3574,135104.0
2023-06-26 15:15:00,35.98,36.01,35.98,36.01,103272.0,31.3574,31.3836,31.3574,31.3836,103272.0
2023-06-26 15:20:00,36.01,36.05,36.0,36.05,99212.0,31.3836,31.4184,31.3748,31.4184,99212.0
2023-06-26 15:25:00,36.05,36.09,36.04,36.09,115830.0,31.4184,31.4533,31.4097,31.4533,115830.0
2023-06-26 15:30:00,36.09,36.13,36.08,36.11,312834.0,31.4533,31.4881,31.4446,31.4707,312834.0
2023-06-26 15:35:00,36.12,36.12,36.06,36.06,140849.0,31.4794,31.4794,31.4271,31.4271,140849.0
2023-06-26 15:40:00,36.07,36.09,36.06,36.07,173920.0,31.4358,31.4533,31.4271,31.4358,173920.0
2023-06-26 15:45:00,36.08,36.08,36.03,36.05,272630.0,31.4446,31.4446,31.401,31.4184,272630.0
2023-06-26 15:50:00,36.04,36.09,36.04,36.09,335839.0,31.4097,31.4533,31.4097,31.4533,335839.0
2023-06-26 15:55:00,36.09,36.14,36.06,36.12,1069102.0,31.4533,31.4969,31.4271,31.4794,1069102.0
2023-06-27 09:30:00,36.37,36.49,36.22,36.33,622344.0,31.6973,31.8019,31.5666,31.6624,622344.0
2023-06-27 09:35:00,36.33,36.36,36.25,36.36,176977.0,31.6624,31.6886,31.5927,31.6886,176977.0
2023-06-27 09:40:00,36.36,36.37,36.27,36.3,137753.0,31.6886,31.6973,31.6102,31.6363,137753.0
2023-06-27 09:45:00,36.3,36.32,36.24,36.27,90129.0,31.6363,31.6537,31.584,31.6102,90129.0
2023-06-27 09:50:00,36.26,36.31,36.25,36.28,92083.0,31.6014,31.645,31.5927,31.6189,92083.0
2023-06-27 09:55:00,36.28,36.37,36.27,36.37,125272.0,31.6189,31.6973,31.6102,31.6973,125272.0
2023-06-27 10:00:00,36.37,36.45,36.35,36.41,210027.0,31.6973,31.767,31.6799,31.7322,210027.0
2023-06-27 10:05:00,36.41,36.44,36.37,36.43,140889.0,31.7322,31.7583,31.6973,31.7496,140889.0
2023-06-27 10:10:00,36.42,36.51,36.42,36.51,175128.0,31.7409,31.8193,31.7409,31.8193,175128.0
2023-06-27 10:15:00,36.51,36.53,36.47,36.48,147543.0,31.8193,31.8368,31.7845,31.7932,147543.0
2023-06-27 10:20:00,36.48,36.51,36.45,36.51,129390.0,31.7932,31.8193,31.767,31.8193,129390.0
2023-06-27 10:25:00,36.51,36.51,36.45,36.48,113336.0,31.8193,31.8193,31.767,31.7932,113336.0
2023-06-27 10:30:00,36.47,36.56,36.47,36.55,195045.0,31.7845,31.8629,31.7845,31.8542,195045.0
2023-06-27 10:35:00,36.55,36.58,36.52,36.53,133240.0,31.8542,31.8803,31.828,31.8368,133240.0
2023-06-27 10:40:00,36.54,36.55,36.5,36.54,126004.0,31.8455,31.8542,31.8106,31.8455,126004.0
2023-06-27 10:45:00,36.54,36.61,36.54,36.58,127646.0,31.8455,31.9065,31.8455,31.8803,127646.0
2023-06-27 10:50:00,36.58,36.6,36.56,36.59,118709.0,31.8803,31.8978,31.8629,31.889,118709.0
2023-06-27 10:55:00,36.59,36.6,36.56,36.57,92055.0,31.889,31.8978,31.8629,31.8716,92055.0
2023-06-27 11:00:00,36.57,36.59,36.55,36.57,126521.0,31.8716,31.889,31.8542,31.8716,126521.0
2023-06-27 11:05:00,36.57,36.59,36.53,36.55,120838.0,31.8716,31.889,31.8368,31.8542,120838.0
2023-06-27 11:10:00,36.55,36.55,36.53,36.54,65697.0,31.8542,31.8542,31.8368,31.8455,65697.0
2023-06-27 11:15:00,36.53,36.57,36.5,36.5,185650.0,31.8368,31.8716,31.8106,31.8106,185650.0
2023-06-27 11:20:00,36.5,36.51,36.47,36.5,135105.0,31.8106,31.8193,31.7845,31.8106,135105.0
2023-06-27 11:25:00,36.5,36.55,36.49,36.52,149099.0,31.8106,31.8542,31.8019,31.828,149099.0
2023-06-27 11:30:00,36.52,36.53,36.46,36.48,101040.0,31.828,31.8368,31.7757,31.7932,101040.0
2023-06-27 11:35:00,36.48,36.54,36.48,36.53,143878.0,31.7932,31.8455,31.7932,31.8368,143878.0
2023-06-27 11:40:00,36.53,36.56,36.49,36.5,213390.0,31.8368,31.8629,31.8019,31.8106,213390.0
2023-06-27 11:45:00,36.5,36.53,36.48,36.52,141001.0,31.8106,31.8368,31.7932,31.828,141001.0
2023-06-27 11:50:00,36.52,36.52,36.5,36.5,64648.0,31.828,31.828,31.8106,31.8106,64648.0
2023-06-27 11:55:00,36.51,36.53,36.49,36.51,144233.0,31.8193,31.8368,31.8019,31.8193,144233.0
2023-06-27 12:00:00,36.5,36.52,36.47,36.48,83585.0,31.8106,31.828,31.7845,31.7932,83585.0
2023-06-27 12:05:00,36.48,36.51,36.46,36.47,85662.0,31.7932,31.8193,31.7757,31.7845,85662.0
2023-06-27 12:10:00,36.47,36.51,36.46,36.48,76648.0,31.7845,31.8193,31.7757,31.7932,76648.0
2023-06-27 12:15:00,36.48,36.49,36.44,36.47,90917.0,31.7932,31.8019,31.7583,31.7845,90917.0
2023-06-27 12:20:00,36.47,36.47,36.44,36.46,92661.0,31.7845,31.7845,31.7583,31.7757,92661.0
2023-06-27 12:25:00,36.46,36.47,36.44,36.45,98598.0,31.7757,31.7845,31.7583,31.767,98598.0
2023-06-27 12:30:00,36.45,36.48,36.44,36.45,109530.0,31.767,31.7932,31.7583,31.767,109530.0
2023-06-27 12:35:00,36.45,36.48,36.45,36.47,83962.0,31.767,31.7932,31.767,31.7845,83962.0
2023-06-27 12:40:00,36.48,36.49,36.46,36.47,68181.0,31.7932,31.8019,31.7757,31.7845,68181.0
2023-06-27 12:45:00,36.48,36.5,36.47,36.48,99765.0,31.7932,31.8106,31.7845,31.7932,99765.0
2023-06-27 12:50:00,36.48,36.49,36.47,36.48,75232.0,31.7932,31.8019,31.7845,31.7932,75232.0
2023-06-27 12:55:00,36.48,36.5,36.47,36.5,96211.0,31.7932,31.8106,31.7845,31.8106,96211.0
2023-06-27 13:00:00,36.5,36.53,36.47,36.53,119805.0,31.8106,31.8368,31.7845,31.8368,119805.0
2023-06-27 13:05:00,36.53,36.54,36.51,36.54,112473.0,31.8368,31.8455,31.8193,31.8455,112473.0
2023-06-27 13:10:00,36.54,36.56,36.52,36.53,152838.0,31.8455,31.8629,31.828,31.8368,152838.0
2023-06-27 13:15:00,36.52,36.53,36.5,36.52,79268.0,31.828,31.8368,31.8106,31.828,79268.0
2023-06-27 13:20:00,36.52,36.54,36.51,36.54,93790.0,31.828,31.8455,31.8193,31.8455,93790.0
2023-06-27 13:25:00,36.54,36.55,36.53,36.55,73567.0,31.8455,31.8542,31.8368,31.8542,73567.0
2023-06-27 13:30:00,36.55,36.57,36.54,36.55,86926.0,31.8542,31.8716,31.8455,31.8542,86926.0
2023-06-27 13:35:00,36.55,36.57,36.54,36.55,81231.0,31.8542,31.8716,31.8455,31.8542,81231.0
2023-06-27 13:40:00,36.55,36.59,36.54,36.57,118001.0,31.8542,31.889,31.8455,31.8716,118001.0
2023-06-27 13:45:00,36.56,36.59,36.56,36.58,70080.0,31.8629,31.889,31.8629,31.8803,70080.0
2023-06-27 13:50:00,36.58,36.59,36.57,36.58,93793.0,31.8803,31.889,31.8716,31.8803,93793.0
2023-06-27 13:55:00,36.58,36.6,36.57,36.59,129811.0,31.8803,31.8978,31.8716,31.889,129811.0
2023-06-27 14:00:00,36.58,36.58,36.49,36.51,242348.0,31.8803,31.8803,31.8019,31.8193,242348.0
2023-06-27 14:05:00,36.51,36.6,36.5,36.59,256783.0,31.8193,31.8978,31.8106,31.889,256783.0
2023-06-27 14:10:00,36.59,36.63,36.58,36.62,187027.0,31.889,31.9239,31.8803,31.9152,187027.0
2023-06-27 14:15:00,36.62,36.65,36.61,36.65,114767.0,31.9152,31.9413,31.9065,31.9413,114767.0
2023-06-27 14:20:00,36.65,36.68,36.65,36.68,157050.0,31.9413,31.9675,31.9413,31.9675,157050.0
2023-06-27 14:25:00,36.67,36.68,36.61,36.64,226085.0,31.9588,31.9675,31.9065,31.9326,226085.0
2023-06-27 14:30:00,36.64,36.65,36.61,36.63,110362.0,31.9326,31.9413,31.9065,31.9239,110362.0
2023-06-27 14:35:00,36.63,36.63,36.59,36.59,82489.0,31.9239,31.9239,31.889,31.889,82489.0
2023-06-27 14:40:00,36.59,36.6,36.57,36.59,99396.0,31.889,31.8978,31.8716,31.889,99396.0
2023-06-27 14:45:00,36.59,36.62,36.58,36.61,107584.0,31.889,31.9152,31.8803,31.9065,107584.0
2023-06-27 14:50:00,36.6,36.61,36.59,36.59,97401.0,31.8978,31.9065,31.889,31.889,97401.0
2023-06-27 14:55:00,36.59,36.61,36.58,36.6,121870.0,31.889,31.9065,31.8803,31.8978,121870.0
2023-06-27 15:00:00,36.59,36.61,36.58,36.61,85928.0,31.889,31.9065,31.8803,31.9065,85928.0
2023-06-27 15:05:00,36.61,36.62,36.58,36.59,94614.0,31.9065,31.9152,31.8803,31.889,94614.0
2023-06-27 15:10:00,36.58,36.6,36.57,36.59,124141.0,31.8803,31.8978,31.8716,31.889,124141.0
2023-06-27 15:15:00,36.58,36.59,36.56,36.59,119078.0,31.8803,31.889,31.8629,31.889,119078.0
2023-06-27 15:20:00,36.58,36.59,36.53,36.54,122094.0,31.8803,31.889,31.8368,31.8455,122094.0
2023-06-27 15:25:00,36.54,36.57,36.53,36.55,198925.0,31.8455,31.8716,31.8368,31.8542,198925.0
2023-06-27 15:30:00,36.54,36.55,36.5,36.51,327816.0,31.8455,31.8542,31.8106,31.8193,327816.0
2023-06-27 15:35:00,36.51,36.53,36.5,36.52,176284.0,31.8193,31.8368,31.8106,31.828,176284.0
2023-06-27 15:40:00,36.52,36.53,36.51,36.52,208915.0,31.828,31.8368,31.8193,31.828,208915.0
2023-06-27 15:45:00,36.52,36.57,36.49,36.54,606355.0,31.828,31.8716,31.8019,31.8455,606355.0
2023-06-27 15:50:00,36.55,36.55,36.5,36.55,558493.0,31.8542,31.8542,31.8106,31.8542,558493.0
2023-06-27 15:55:00,36.55,36.56,36.51,36.55,1080325.0,31.8542,31.8629,31.8193,31.8542,1080325.0
2023-06-28 09:30:00,36.5,36.63,36.47,36.5,463041.0,31.8106,31.9239,31.7845,31.8106,463041.0
2023-06-28 09:35:00,36.49,36.53,36.39,36.41,146058.0,31.8019,31.8368,31.7147,31.7322,146058.0
2023-06-28 09:40:00,36.41,36.43,36.34,36.36,150234.0,31.7322,31.7496,31.6712,31.6886,150234.0
2023-06-28 09:45:00,36.36,36.37,36.3,36.31,125336.0,31.6886,31.6973,31.6363,31.645,125336.0
2023-06-28 09:50:00,36.31,36.34,36.24,36.34,230758.0,31.645,31.6712,31.584,31.6712,230758.0
2023-06-28 09:55:00,36.34,36.38,36.31,36.36,93841.0,31.6712,31.706,31.645,31.6886,93841.0
2023-06-28 10:00:00,36.36,36.36,36.27,36.27,164212.0,31.6886,31.6886,31.6102,31.6102,164212.0
2023-06-28 10:05:00,36.28,36.34,36.25,36.34,185255.0,31.6189,31.6712,31.5927,31.6712,185255.0
2023-06-28 10:10:00,36.34,36.44,36.34,36.43,97308.0,31.6712,31.7583,31.6712,31.7496,97308.0
2023-06-28 10:15:00,36.43,36.44,36.38,36.43,109674.0,31.7496,31.7583,31.706,31.7496,109674.0
2023-06-28 10:20:00,36.42,36.44,36.39,36.39,155163.0,31.7409,31.7583,31.7147,31.7147,155163.0
2023-06-28 10:25:00,36.4,36.42,36.34,36.35,71480.0,31.7235,31.7409,31.6712,31.6799,71480.0
2023-06-28 10:30:00,36.35,36.41,36.34,36.4,112080.0,31.6799,31.7322,31.6712,31.7235,112080.0
2023-06-28 10:35:00,36.4,36.42,36.38,36.39,107043.0,31.7235,31.7409,31.706,31.7147,107043.0
2023-06-28 10:40:00,36.39,36.4,36.36,36.37,82793.0,31.7147,31.7235,31.6886,31.6973,82793.0
2023-06-28 10:45:00,36.36,36.39,36.35,36.39,103586.0,31.6886,31.7147,31.6799,31.7147,103586.0
2023-06-28 10:50:00,36.39,36.43,36.36,36.37,122736.0,31.7147,31.7496,31.6886,31.6973,122736.0
2023-06-28 10:55:00,36.37,36.4,36.36,36.39,179716.0,31.6973,31.7235,31.6886,31.7147,179716.0
2023-06-28 11:00:00,36.39,36.41,36.35,36.36,84968.0,31.7147,31.7322,31.6799,31.6886,84968.0
2023-06-28 11:05:00,36.36,36.39,36.35,36.38,111627.0,31.6886,31.7147,31.6799,31.706,111627.0
2023-06-28 11:10:00,36.38,36.46,36.38,36.45,104069.0,31.706,31.7757,31.706,31.767,104069.0
2023-06-28 11:15:00,36.45,36.47,36.43,36.45,148439.0,31.767,31.7845,31.7496,31.767,148439.0
2023-06-28 11:20:00,36.46,36.47,36.44,36.46,77903.0,31.7757,31.7845,31.7583,31.7757,77903.0
2023-06-28 11:25:00,36.47,36.53,36.45,36.53,100788.0,31.7845,31.8368,31.767,31.8368,100788.0
2023-06-28 11:30:00,36.53,36.56,36.51,36.52,135570.0,31.8368,31.8629,31.8193,31.828,135570.0
2023-06-28 11:35:00,36.52,36.52,36.48,36.48,75671.0,31.828,31.828,31.7932,31.7932,75671.0
2023-06-28 11:40:00,36.48,36.5,36.45,36.46,89490.0,31.7932,31.8106,31.767,31.7757,89490.0
2023-06-28 11:45:00,36.45,36.47,36.44,36.46,123580.0,31.767,31.7845,31.7583,31.7757,123580.0
2023-06-28 11:50:00,36.45,36.47,36.44,36.45,83131.0,31.767,31.7845,31.7583,31.767,83131.0
2023-06-28 11:55:00,36.44,36.47,36.44,36.45,69137.0,31.7583,31.7845,31.7583,31.767,69137.0
2023-06-28 12:00:00,36.46,36.48,36.45,36.46,65663.0,31.7757,31.7932,31.767,31.7757,65663.0
2023-06-28 12:05:00,36.46,36.49,36.45,36.46,92920.0,31.7757,31.8019,31.767,31.7757,92920.0
2023-06-28 12:10:00,36.45,36.48,36.44,36.45,87786.0,31.767,31.7932,31.7583,31.767,87786.0
2023-06-28 12:15:00,36.45,36.5,36.45,36.5,118296.0,31.767,31.8106,31.767,31.8106,118296.0
2023-06-28 12:20:00,36.5,36.54,36.48,36.54,110202.0,31.8106,31.8455,31.7932,31.8455,110202.0
2023-06-28 12:25:00,36.54,36.57,36.52,36.57,89425.0,31.8455,31.8716,31.828,31.8716,89425.0
2023-06-28 12:30:00,36.57,36.57,36.52,36.54,59090.0,31.8716,31.8716,31.828,31.8455,59090.0
2023-06-28 12:35:00,36.54,36.57,36.53,36.57,111418.0,31.8455,31.8716,31.8368,31.8716,111418.0
2023-06-28 12:40:00,36.57,36.6,36.54,36.57,148441.0,31.8716,31.8978,31.8455,31.8716,148441.0
2023-06-28 12:45:00,36.57,36.59,36.56,36.58,98069.0,31.8716,31.889,31.8629,31.8803,98069.0
2023-06-28 12:50:00,36.58,36.59,36.52,36.52,97894.0,31.8803,31.889,31.828,31.828,97894.0
2023-06-28 12:55:00,36.52,36.54,36.49,36.52,60395.0,31.828,31.8455,31.8019,31.828,60395.0
2023-06-28 13:00:00,36.52,36.54,36.51,36.54,119631.0,31.828,31.8455,31.8193,31.8455,119631.0
2023-06-28 13:05:00,36.54,36.54,36.49,36.51,58964.0,31.8455,31.8455,31.8019,31.8193,58964.0
2023-06-28 13:10:00,36.52,36.57,36.51,36.56,92698.0,31.828,31.8716,31.8193,31.8629,92698.0
2023-06-28 13:15:00,36.55,36.6,36.54,36.59,89626.0,31.8542,31.8978,31.8455,31.889,89626.0
2023-06-28 13:20:00,36.59,36.61,36.58,36.59,72944.0,31.889,31.9065,31.8803,31.889,72944.0
2023-06-28 13:25:00,36.59,36.61,36.58,36.61,63874.0,31.889,31.9065,31.8803,31.9065,63874.0
2023-06-28 13:30:00,36.61,36.61,36.58,36.59,73640.0,31.9065,31.9065,31.8803,31.889,73640.0
2023-06-28 13:35:00,36.59,36.59,36.55,36.57,65066.0,31.889,31.889,31.8542,31.8716,65066.0
2023-06-28 13:40:00,36.58,36.59,36.56,36.58,74758.0,31.8803,31.889,31.8629,31.8803,74758.0
2023-06-28 13:45:00,36.58,36.58,36.52,36.56,186796.0,31.8803,31.8803,31.828,31.8629,186796.0
2023-06-28 13:50:00,36.55,36.58,36.55,36.56,66435.0,31.8542,31.8803,31.8542,31.8629,66435.0
2023-06-28 13:55:00,36.57,36.61,36.56,36.61,121387.0,31.8716,31.9065,31.8629,31.9065,121387.0
2023-06-28 14:00:00,36.62,36.65,36.6,36.65,96774.0,31.9152,31.9413,31.8978,31.9413,96774.0
2023-06-28 14:05:00,36.65,36.65,36.6,36.63,107088.0,31.9413,31.9413,31.8978,31.9239,107088.0
2023-06-28 14:10:00,36.63,36.63,36.6,36.62,120457.0,31.9239,31.9239,31.8978,31.9152,120457.0
2023-06-28 14:15:00,36.63,36.65,36.6,36.65,84301.0,31.9239,31.9413,31.8978,31.9413,84301.0
2023-06-28 14:20:00,36.65,36.66,36.63,36.65,108868.0,31.9413,31.95,31.9239,31.9413,108868.0
2023-06-28 14:25:00,36.65,36.67,36.64,36.66,93761.0,31.9413,31.9588,31.9326,31.95,93761.0
2023-06-28 14:30:00,36.66,36.69,36.66,36.69,87574.0,31.95,31.9762,31.95,31.9762,87574.0
2023-06-28 14:35:00,36.69,36.7,36.66,36.69,131724.0,31.9762,31.9849,31.95,31.9762,131724.0
2023-06-28 14:40:00,36.69,36.7,36.67,36.7,69873.0,31.9762,31.9849,31.9588,31.9849,69873.0
2023-06-28 14:45:00,36.7,36.7,36.63,36.66,195014.0,31.9849,31.9849,31.9239,31.95,195014.0
2023-06-28 14:50:00,36.66,36.69,36.65,36.67,87452.0,31.95,31.9762,31.9413,31.9588,87452.0
2023-06-28 14:55:00,36.66,36.67,36.64,36.66,69686.0,31.95,31.9588,31.9326,31.95,69686.0
2023-06-28 15:00:00,36.67,36.7,36.66,36.7,140116.0,31.9588,31.9849,31.95,31.9849,140116.0
2023-06-28 15:05:00,36.7,36.71,36.66,36.7,401037.0,31.9849,31.9936,31.95,31.9849,401037.0
2023-06-28 15:10:00,36.7,36.75,36.69,36.74,147483.0,31.9849,32.0285,31.9762,32.0198,147483.0
2023-06-28 15:15:00,36.73,36.74,36.69,36.73,138819.0,32.0111,32.0198,31.9762,32.0111,138819.0
2023-06-28 15:20:00,36.73,36.75,36.72,36.75,115123.0,32.0111,32.0285,32.0023,32.0285,115123.0
2023-06-28 15:25:00,36.75,36.75,36.72,36.75,110947.0,32.0285,32.0285,32.0023,32.0285,110947.0
2023-06-28 15:30:00,36.75,36.79,36.74,36.78,163153.0,32.0285,32.0633,32.0198,32.0546,163153.0
2023-06-28 15:35:00,36.79,36.79,36.74,36.77,246939.0,32.0633,32.0633,32.0198,32.0459,246939.0
2023-06-28 15:40:00,36.77,36.8,36.77,36.8,184460.0,32.0459,32.0721,32.0459,32.0721,184460.0
2023-06-28 15:45:00,36.8,36.81,36.78,36.78,259885.0,32.0721,32.0808,32.0546,32.0546,259885.0
2023-06-28 15:50:00,36.78,36.84,36.77,36.82,452662.0,32.0546,32.1069,32.0459,32.0895,452662.0
2023-06-28 15:55:00,36.81,36.86,36.81,36.84,1163783.0,32.0808,32.1244,32.0808,32.1069,1163783.0
2023-06-29 09:30:00,36.79,36.91,36.75,36.89,493236.0,32.0633,32.1679,32.0285,32.1505,493236.0
2023-06-29 09:35:00,36.88,36.91,36.82,36.85,125445.0,32.1418,32.1679,32.0895,32.1156,125445.0
2023-06-29 09:40:00,36.84,36.94,36.84,36.92,173006.0,32.1069,32.1941,32.1069,32.1766,173006.0
2023-06-29 09:45:00,36.92,36.93,36.72,36.78,290336.0,32.1766,32.1854,32.0023,32.0546,290336.0
2023-06-29 09:50:00,36.77,36.78,36.67,36.69,154685.0,32.0459,32.0546,31.9588,31.9762,154685.0
2023-06-29 09:55:00,36.69,36.73,36.65,36.71,279686.0,31.9762,32.0111,31.9413,31.9936,279686.0
2023-06-29 10:00:00,36.72,36.72,36.66,36.7,155948.0,32.0023,32.0023,31.95,31.9849,155948.0
2023-06-29 10:05:00,36.7,36.8,36.7,36.78,210951.0,31.9849,32.0721,31.9849,32.0546,210951.0
2023-06-29 10:10:00,36.78,36.82,36.75,36.81,141081.0,32.0546,32.0895,32.0285,32.0808,141081.0
2023-06-29 10:15:00,36.81,36.85,36.77,36.84,148371.0,32.0808,32.1156,32.0459,32.1069,148371.0
2023-06-29 10:20:00,36.84,36.88,36.8,36.8,164710.0,32.1069,32.1418,32.0721,32.0721,164710.0
2023-06-29 10:25:00,36.8,36.84,36.78,36.81,170389.0,32.0721,32.1069,32.0546,32.0808,170389.0
2023-06-29 10:30:00,36.82,36.86,36.78,36.85,137026.0,32.0895,32.1244,32.0546,32.1156,137026.0
2023-06-29 10:35:00,36.86,36.86,36.79,36.83,143136.0,32.1244,32.1244,32.0633,32.0982,143136.0
2023-06-29 10:40:00,36.82,36.85,36.78,36.8,135022.0,32.0895,32.1156,32.0546,32.0721,135022.0
2023-06-29 10:45:00,36.8,36.82,36.76,36.8,370804.0,32.0721,32.0895,32.0372,32.0721,370804.0
2023-06-29 10:50:00,36.8,36.81,36.75,36.76,183977.0,32.0721,32.0808,32.0285,32.0372,183977.0
2023-06-29 10:55:00,36.75,36.77,36.71,36.73,201795.0,32.0285,32.0459,31.9936,32.0111,201795.0
2023-06-29 11:00:00,36.73,36.79,36.71,36.79,132982.0,32.0111,32.0633,31.9936,32.0633,132982.0
2023-06-29 11:05:00,36.78,36.8,36.75,36.77,96218.0,32.0546,32.0721,32.0285,32.0459,96218.0
2023-06-29 11:10:00,36.77,36.79,36.74,36.75,88644.0,32.0459,32.0633,32.0198,32.0285,88644.0
2023-06-29 11:15:00,36.75,36.8,36.75,36.77,109863.0,32.0285,32.0721,32.0285,32.0459,109863.0
2023-06-29 11:20:00,36.76,36.78,36.75,36.76,79748.0,32.0372,32.0546,32.0285,32.0372,79748.0
2023-06-29 11:25:00,36.75,36.77,36.72,36.74,108764.0,32.0285,32.0459,32.0023,32.0198,108764.0
2023-06-29 11:30:00,36.75,36.78,36.74,36.76,112151.0,32.0285,32.0546,32.0198,32.0372,112151.0
2023-06-29 11:35:00,36.76,36.81,36.75,36.81,72696.0,32.0372,32.0808,32.0285,32.0808,72696.0
2023-06-29 11:40:00,36.8,36.84,36.79,36.84,122478.0,32.0721,32.1069,32.0633,32.1069,122478.0
2023-06-29 11:45:00,36.84,36.84,36.76,36.76,183694.0,32.1069,32.1069,32.0372,32.0372,183694.0
2023-06-29 11:50:00,36.77,36.79,36.75,36.78,134988.0,32.0459,32.0633,32.0285,32.0546,134988.0
2023-06-29 11:55:00,36.78,36.8,36.77,36.78,107578.0,32.0546,32.0721,32.0459,32.0546,107578.0
2023-06-29 12:00:00,36.78,36.81,36.76,36.8,163134.0,32.0546,32.0808,32.0372,32.0721,163134.0
2023-06-29 12:05:00,36.8,36.8,36.76,36.76,153232.0,32.0721,32.0721,32.0372,32.0372,153232.0
2023-06-29 12:10:00,36.76,36.81,36.73,36.8,221559.0,32.0372,32.0808,32.0111,32.0721,221559.0
2023-06-29 12:15:00,36.8,36.86,36.79,36.86,124563.0,32.0721,32.1244,32.0633,32.1244,124563.0
2023-06-29 12:20:00,36.86,36.87,36.84,36.84,136566.0,32.1244,32.1331,32.1069,32.1069,136566.0
2023-06-29 12:25:00,36.84,36.85,36.81,36.83,102876.0,32.1069,32.1156,32.0808,32.0982,102876.0
2023-06-29 12:30:00,36.83,36.84,36.8,36.83,63271.0,32.0982,32.1069,32.0721,32.0982,63271.0
2023-06-29 12:35:00,36.83,36.85,36.82,36.85,79919.0,32.0982,32.1156,32.0895,32.1156,79919.0
2023-06-29 12:40:00,36.84,36.86,36.83,36.84,94071.0,32.1069,32.1244,32.0982,32.1069,94071.0
2023-06-29 12:45:00,36.85,36.85,36.81,36.82,62579.0,32.1156,32.1156,32.0808,32.0895,62579.0
2023-06-29 12:50:00,36.82,36.83,36.81,36.83,62697.0,32.0895,32.0982,32.0808,32.0982,62697.0
2023-06-29 12:55:00,36.83,36.85,36.82,36.84,69143.0,32.0982,32.1156,32.0895,32.1069,69143.0
2023-06-29 13:00:00,36.85,36.85,36.8,36.81,239956.0,32.1156,32.1156,32.0721,32.0808,239956.0
2023-06-29 13:05:00,36.8,36.82,36.78,36.81,91376.0,32.0721,32.0895,32.0546,32.0808,91376.0
2023-06-29 13:10:00,36.81,36.81,36.78,36.79,75097.0,32.0808,32.0808,32.0546,32.0633,75097.0
2023-06-29 13:15:00,36.78,36.81,36.78,36.79,83479.0,32.0546,32.0808,32.0546,32.0633,83479.0
2023-06-29 13:20:00,36.79,36.8,36.75,36.75,142053.0,32.0633,32.0721,32.0285,32.0285,142053.0
2023-06-29 13:25:00,36.76,36.77,36.75,36.77,125968.0,32.0372,32.0459,32.0285,32.0459,125968.0
2023-06-29 13:30:00,36.77,36.79,36.76,36.77,83075.0,32.0459,32.0633,32.0372,32.0459,83075.0
2023-06-29 13:35:00,36.77,36.84,36.76,36.84,104430.0,32.0459,32.1069,32.0372,32.1069,104430.0
2023-06-29 13:40:00,36.83,36.85,36.83,36.85,59947.0,32.0982,32.1156,32.0982,32.1156,59947.0
2023-06-29 13:45:00,36.85,36.86,36.84,36.84,106423.0,32.1156,32.1244,32.1069,32.1069,106423.0
2023-06-29 13:50:00,36.84,36.86,36.83,36.84,79328.0,32.1069,32.1244,32.0982,32.1069,79328.0
2023-06-29 13:55:00,36.83,36.86,36.81,36.86,91269.0,32.0982,32.1244,32.0808,32.1244,91269.0
2023-06-29 14:00:00,36.86,36.87,36.84,36.86,153274.0,32.1244,32.1331,32.1069,32.1244,153274.0
2023-06-29 14:05:00,36.86,36.87,36.85,36.86,138474.0,32.1244,32.1331,32.1156,32.1244,138474.0
2023-06-29 14:10:00,36.86,36.87,36.85,36.87,44960.0,32.1244,32.1331,32.1156,32.1331,44960.0
2023-06-29 14:15:00,36.87,36.88,36.86,36.88,65377.0,32.1331,32.1418,32.1244,32.1418,65377.0
2023-06-29 14:20:00,36.87,36.88,36.85,36.85,69544.0,32.1331,32.1418,32.1156,32.1156,69544.0
2023-06-29 14:25:00,36.86,36.88,36.84,36.88,126807.0,32.1244,32.1418,32.1069,32.1418,126807.0
2023-06-29 14:30:00,36.88,36.91,36.87,36.91,83965.0,32.1418,32.1679,32.1331,32.1679,83965.0
2023-06-29 14:35:00,36.91,36.92,36.91,36.92,78747.0,32.1679,32.1766,32.1679,32.1766,78747.0
2023-06-29 14:40:00,36.92,36.92,36.89,36.9,96860.0,32.1766,32.1766,32.1505,32.1592,96860.0
2023-06-29 14:45:00,36.9,36.92,36.89,36.91,93414.0,32.1592,32.1766,32.1505,32.1679,93414.0
2023-06-29 14:50:00,36.91,36.93,36.9,36.93,167489.0,32.1679,32.1854,32.1592,32.1854,167489.0
2023-06-29 14:55:00,36.92,36.95,36.92,36.93,93446.0,32.1766,32.2028,32.1766,32.1854,93446.0
2023-06-29 15:00:00,36.94,36.94,36.92,36.93,133882.0,32.1941,32.1941,32.1766,32.1854,133882.0
2023-06-29 15:05:00,36.94,36.96,36.92,36.95,99750.0,32.1941,32.2115,32.1766,32.2028,99750.0
2023-06-29 15:10:00,36.96,36.98,36.94,36.98,114288.0,32.2115,32.2289,32.1941,32.2289,114288.0
2023-06-29 15:15:00,36.98,36.98,36.96,36.97,100924.0,32.2289,32.2289,32.2115,32.2202,100924.0
2023-06-29 15:20:00,36.98,36.98,36.92,36.92,148967.0,32.2289,32.2289,32.1766,32.1766,148967.0
2023-06-29 15:25:00,36.93,36.94,36.91,36.94,127487.0,32.1854,32.1941,32.1679,32.1941,127487.0
2023-06-29 15:30:00,36.94,36.98,36.94,36.95,125941.0,32.1941,32.2289,32.1941,32.2028,125941.0
2023-06-29 15:35:00,36.95,36.96,36.91,36.94,152474.0,32.2028,32.2115,32.1679,32.1941,152474.0
2023-06-29 15:40:00,36.94,36.95,36.92,36.93,152725.0,32.1941,32.2028,32.1766,32.1854,152725.0
2023-06-29 15:45:00,36.94,36.97,36.92,36.95,197225.0,32.1941,32.2202,32.1766,32.2028,197225.0
2023-06-29 15:50:00,36.95,37.01,36.95,37.0,569036.0,32.2028,32.2551,32.2028,32.2464,569036.0
2023-06-29 15:55:00,37.0,37.02,36.98,37.0,1052086.0,32.2464,32.2638,32.2289,32.2464,1052086.0
2023-06-30 09:30:00,37.0,37.1,36.98,37.06,520456.0,32.2464,32.3335,32.2289,32.2987,520456.0
2023-06-30 09:35:00,37.05,37.12,37.0,37.02,134793.0,32.2899,32.3509,32.2464,32.2638,134793.0
2023-06-30 09:40:00,37.02,37.06,36.95,36.96,227660.0,32.2638,32.2987,32.2028,32.2115,227660.0
2023-06-30 09:45:00,36.97,36.97,36.87,36.94,251282.0,32.2202,32.2202,32.1331,32.1941,251282.0
2023-06-30 09:50:00,36.95,37.02,36.94,36.97,156435.0,32.2028,32.2638,32.1941,32.2202,156435.0
2023-06-30 09:55:00,36.98,37.03,36.95,36.96,150396.0,32.2289,32.2725,32.2028,32.2115,150396.0
2023-06-30 10:00:00,36.95,36.98,36.91,36.95,205128.0,32.2028,32.2289,32.1679,32.2028,205128.0
2023-06-30 10:05:00,36.95,36.98,36.93,36.95,100176.0,32.2028,32.2289,32.1854,32.2028,100176.0
2023-06-30 10:10:00,36.96,37.02,36.95,37.0,274906.0,32.2115,32.2638,32.2028,32.2464,274906.0
2023-06-30 10:15:00,37.0,37.05,37.0,37.02,111464.0,32.2464,32.2899,32.2464,32.2638,111464.0
2023-06-30 10:20:00,37.02,37.05,36.97,36.97,347383.0,32.2638,32.2899,32.2202,32.2202,347383.0
2023-06-30 10:25:00,36.98,37.01,36.96,36.97,148168.0,32.2289,32.2551,32.2115,32.2202,148168.0
2023-06-30 10:30:00,36.98,36.98,36.93,36.93,220447.0,32.2289,32.2289,32.1854,32.1854,220447.0
2023-06-30 10:35:00,36.93,36.94,36.85,36.9,386646.0,32.1854,32.1941,32.1156,32.1592,386646.0
2023-06-30 10:40:00,36.9,36.92,36.86,36.9,386218.0,32.1592,32.1766,32.1244,32.1592,386218.0
2023-06-30 10:45:00,36.91,36.91,36.84,36.89,450030.0,32.1679,32.1679,32.1069,32.1505,450030.0
2023-06-30 10:50:00,36.89,36.91,36.85,36.86,274040.0,32.1505,32.1679,32.1156,32.1244,274040.0
2023-06-30 10:55:00,36.86,36.97,36.85,36.93,459672.0,32.1244,32.2202,32.1156,32.1854,459672.0
2023-06-30 11:00:00,36.93,36.93,36.86,36.87,149863.0,32.1854,32.1854,32.1244,32.1331,149863.0
2023-06-30 11:05:00,36.87,36.9,36.85,36.9,97132.0,32.1331,32.1592,32.1156,32.1592,97132.0
2023-06-30 11:10:00,36.9,36.94,36.88,36.91,304555.0,32.1592,32.1941,32.1418,32.1679,304555.0
2023-06-30 11:15:00,36.91,36.92,36.86,36.88,222948.0,32.1679,32.1766,32.1244,32.1418,222948.0
2023-06-30 11:20:00,36.88,36.92,36.87,36.9,141906.0,32.1418,32.1766,32.1331,32.1592,141906.0
2023-06-30 11:25:00,36.9,36.9,36.87,36.87,246334.0,32.1592,32.1592,32.1331,32.1331,246334.0
2023-06-30 11:30:00,36.88,36.88,36.85,36.88,152326.0,32.1418,32.1418,32.1156,32.1418,152326.0
2023-06-30 11:35:00,36.88,36.88,36.86,36.88,43710.0,32.1418,32.1418,32.1244,32.1418,43710.0
2023-06-30 11:40:00,36.88,36.91,36.87,36.89,169690.0,32.1418,32.1679,32.1331,32.1505,169690.0
2023-06-30 11:45:00,36.88,36.91,36.87,36.9,200912.0,32.1418,32.1679,32.1331,32.1592,200912.0
2023-06-30 11:50:00,36.9,36.9,36.88,36.9,66319.0,32.1592,32.1592,32.1418,32.1592,66319.0
2023-06-30 11:55:00,36.9,36.92,36.89,36.91,85512.0,32.1592,32.1766,32.1505,32.1679,85512.0
2023-06-30 12:00:00,36.91,36.94,36.89,36.89,81319.0,32.1679,32.1941,32.1505,32.1505,81319.0
2023-06-30 12:05:00,36.9,36.91,36.89,36.91,60176.0,32.1592,32.1679,32.1505,32.1679,60176.0
2023-06-30 12:10:00,36.91,36.93,36.9,36.92,97431.0,32.1679,32.1854,32.1592,32.1766,97431.0
2023-06-30 12:15:00,36.93,36.95,36.91,36.94,83582.0,32.1854,32.2028,32.1679,32.1941,83582.0
2023-06-30 12:20:00,36.94,36.96,36.91,36.95,93127.0,32.1941,32.2115,32.1679,32.2028,93127.0
2023-06-30 12:25:00,36.95,36.97,36.94,36.97,97400.0,32.2028,32.2202,32.1941,32.2202,97400.0
2023-06-30 12:30:00,36.97,36.98,36.94,36.95,76806.0,32.2202,32.2289,32.1941,32.2028,76806.0
2023-06-30 12:35:00,36.95,36.97,36.94,36.97,62385.0,32.2028,32.2202,32.1941,32.2202,62385.0
2023-06-30 12:40:00,36.97,36.98,36.96,36.98,120831.0,32.2202,32.2289,32.2115,32.2289,120831.0
2023-06-30 12:45:00,36.97,37.04,36.97,37.02,158422.0,32.2202,32.2812,32.2202,32.2638,158422.0
2023-06-30 12:50:00,37.02,37.02,36.98,36.99,71768.0,32.2638,32.2638,32.2289,32.2377,71768.0
2023-06-30 12:55:00,37.0,37.02,36.98,37.02,44692.0,32.2464,32.2638,32.2289,32.2638,44692.0
2023-06-30 13:00:00,37.01,37.03,37.0,37.02,78586.0,32.2551,32.2725,32.2464,32.2638,78586.0
2023-06-30 13:05:00,37.02,37.02,37.01,37.02,56098.0,32.2638,32.2638,32.2551,32.2638,56098.0
2023-06-30 13:10:00,37.01,37.04,37.01,37.03,79319.0,32.2551,32.2812,32.2551,32.2725,79319.0
2023-06-30 13:15:00,37.03,37.07,37.02,37.07,97306.0,32.2725,32.3074,32.2638,32.3074,97306.0
2023-06-30 13:20:00,37.07,37.07,37.05,37.07,81733.0,32.3074,32.3074,32.2899,32.3074,81733.0
2023-06-30 13:25:00,37.07,37.08,37.06,37.08,75621.0,32.3074,32.3161,32.2987,32.3161,75621.0
2023-06-30 13:30:00,37.08,37.1,37.07,37.09,71526.0,32.3161,32.3335,32.3074,32.3248,71526.0
2023-06-30 13:35:00,37.09,37.09,37.06,37.06,58719.0,32.3248,32.3248,32.2987,32.2987,58719.0
2023-06-30 13:40:00,37.07,37.09,37.06,37.08,57056.0,32.3074,32.3248,32.2987,32.3161,57056.0
2023-06-30 13:45:00,37.08,37.1,37.07,37.09,72049.0,32.3161,32.3335,32.3074,32.3248,72049.0
2023-06-30 13:50:00,37.09,37.1,37.08,37.09,71540.0,32.3248,32.3335,32.3161,32.3248,71540.0
2023-06-30 13:55:00,37.08,37.09,37.06,37.07,59950.0,32.3161,32.3248,32.2987,32.3074,59950.0
2023-06-30 14:00:00,37.08,37.08,37.05,37.07,330242.0,32.3161,32.3161,32.2899,32.3074,330242.0
2023-06-30 14:05:00,37.08,37.1,37.07,37.1,76325.0,32.3161,32.3335,32.3074,32.3335,76325.0
2023-06-30 14:10:00,37.1,37.1,37.07,37.08,55898.0,32.3335,32.3335,32.3074,32.3161,55898.0
2023-06-30 14:15:00,37.08,37.1,37.07,37.09,67487.0,32.3161,32.3335,32.3074,32.3248,67487.0
2023-06-30 14:20:00,37.09,37.13,37.09,37.13,69017.0,32.3248,32.3597,32.3248,32.3597,69017.0
2023-06-30 14:25:00,37.13,37.15,37.11,37.13,146871.0,32.3597,32.3771,32.3422,32.3597,146871.0
2023-06-30 14:30:00,37.13,37.14,37.11,37.14,78255.0,32.3597,32.3684,32.3422,32.3684,78255.0
2023-06-30 14:35:00,37.14,37.15,37.12,37.14,249426.0,32.3684,32.3771,32.3509,32.3684,249426.0
2023-06-30 14:40:00,37.14,37.14,37.12,37.14,99864.0,32.3684,32.3684,32.3509,32.3684,99864.0
2023-06-30 14:45:00,37.14,37.15,37.11,37.12,92931.0,32.3684,32.3771,32.3422,32.3509,92931.0
2023-06-30 14:50:00,37.12,37.12,37.09,37.12,83930.0,32.3509,32.3509,32.3248,32.3509,83930.0
2023-06-30 14:55:00,37.11,37.14,37.09,37.14,102788.0,32.3422,32.3684,32.3248,32.3684,102788.0
2023-06-30 15:00:00,37.14,37.15,37.13,37.14,65816.0,32.3684,32.3771,32.3597,32.3684,65816.0
2023-06-30 15:05:00,37.14,37.16,37.12,37.15,239117.0,32.3684,32.3858,32.3509,32.3771,239117.0
2023-06-30 15:10:00,37.16,37.18,37.15,37.17,130660.0,32.3858,32.4032,32.3771,32.3945,130660.0
2023-06-30 15:15:00,37.18,37.19,37.17,37.18,120297.0,32.4032,32.412,32.3945,32.4032,120297.0
2023-06-30 15:20:00,37.18,37.19,37.16,37.18,104507.0,32.4032,32.412,32.3858,32.4032,104507.0
2023-06-30 15:25:00,37.17,37.19,37.16,37.19,130676.0,32.3945,32.412,32.3858,32.412,130676.0
2023-06-30 15:30:00,37.18,37.22,37.17,37.22,182703.0,32.4032,32.4381,32.3945,32.4381,182703.0
2023-06-30 15:35:00,37.21,37.22,37.17,37.19,199461.0,32.4294,32.4381,32.3945,32.412,199461.0
2023-06-30 15:40:00,37.2,37.21,37.18,37.19,175968.0,32.4207,32.4294,32.4032,32.412,175968.0
2023-06-30 15:45:00,37.19,37.25,37.18,37.23,376144.0,32.412,32.4642,32.4032,32.4468,376144.0
2023-06-30 15:50:00,37.23,37.25,37.21,37.23,520329.0,32.4468,32.4642,32.4294,32.4468,520329.0
2023-06-30 15:55:00,37.23,37.25,37.19,37.19,1198862.0,32.4468,32.4642,32.412,32.412,1198862.0
2023-07-03 09:30:00,37.17,37.2,37.11,37.15,568324.0,32.3945,32.4207,32.3422,32.3771,568324.0
2023-07-03 09:35:00,37.14,37.2,37.12,37.14,261312.0,32.3684,32.4207,32.3509,32.3684,261312.0
2023-07-03 09:40:00,37.14,37.14,37.05,37.07,248591.0,32.3684,32.3684,32.2899,32.3074,248591.0
2023-07-03 09:45:00,37.08,37.11,37.04,37.05,222720.0,32.3161,32.3422,32.2812,32.2899,222720.0
2023-07-03 09:50:00,37.05,37.05,36.96,37.03,346482.0,32.2899,32.2899,32.2115,32.2725,346482.0
2023-07-03 09:55:00,37.02,37.04,36.96,37.01,280676.0,32.2638,32.2812,32.2115,32.2551,280676.0
2023-07-03 10:00:00,37.01,37.01,36.96,37.0,185206.0,32.2551,32.2551,32.2115,32.2464,185206.0
2023-07-03 10:05:00,37.0,37.11,37.0,37.09,150794.0,32.2464,32.3422,32.2464,32.3248,150794.0
2023-07-03 10:10:00,37.09,37.12,37.05,37.08,335788.0,32.3248,32.3509,32.2899,32.3161,335788.0
2023-07-03 10:15:00,37.09,37.11,37.03,37.03,154293.0,32.3248,32.3422,32.2725,32.2725,154293.0
2023-07-03 10:20:00,37.04,37.05,37.01,37.02,110320.0,32.2812,32.2899,32.2551,32.2638,110320.0
2023-07-03 10:25:00,37.02,37.03,36.99,37.0,245705.0,32.2638,32.2725,32.2377,32.2464,245705.0
2023-07-03 10:30:00,36.99,37.06,36.99,37.04,160371.0,32.2377,32.2987,32.2377,32.2812,160371.0
2023-07-03 10:35:00,37.04,37.04,37.01,37.04,93340.0,32.2812,32.2812,32.2551,32.2812,93340.0
2023-07-03 10:40:00,37.04,37.08,37.03,37.06,171649.0,32.2812,32.3161,32.2725,32.2987,171649.0
2023-07-03 10:45:00,37.06,37.1,37.06,37.09,222088.0,32.2987,32.3335,32.2987,32.3248,222088.0
2023-07-03 10:50:00,37.08,37.11,37.05,37.09,220499.0,32.3161,32.3422,32.2899,32.3248,220499.0
2023-07-03 10:55:00,37.09,37.15,37.09,37.14,143484.0,32.3248,32.3771,32.3248,32.3684,143484.0
2023-07-03 11:00:00,37.15,37.2,37.14,37.2,137150.0,32.3771,32.4207,32.3684,32.4207,137150.0
2023-07-03 11:05:00,37.2,37.23,37.19,37.23,202097.0,32.4207,32.4468,32.412,32.4468,202097.0
2023-07-03 11:10:00,37.22,37.24,37.16,37.19,211251.0,32.4381,32.4555,32.3858,32.412,211251.0
2023-07-03 11:15:00,37.2,37.2,37.14,37.17,199766.0,32.4207,32.4207,32.3684,32.3945,199766.0
2023-07-03 11:20:00,37.18,37.2,37.17,37.19,96068.0,32.4032,32.4207,32.3945,32.412,96068.0
2023-07-03 11:25:00,37.2,37.27,37.19,37.25,212645.0,32.4207,32.4817,32.412,32.4642,212645.0
2023-07-03 11:30:00,37.26,37.27,37.24,37.27,121241.0,32.473,32.4817,32.4555,32.4817,121241.0
2023-07-03 11:35:00,37.27,37.28,37.24,37.26,195905.0,32.4817,32.4904,32.4555,32.473,195905.0
2023-07-03 11:40:00,37.26,37.28,37.25,37.28,71648.0,32.473,32.4904,32.4642,32.4904,71648.0
2023-07-03 11:45:00,37.28,37.28,37.24,37.24,90954.0,32.4904,32.4904,32.4555,32.4555,90954.0
2023-07-03 11:50:00,37.24,37.26,37.21,37.26,229088.0,32.4555,32.473,32.4294,32.473,229088.0
2023-07-03 11:55:00,37.26,37.27,37.24,37.26,76873.0,32.473,32.4817,32.4555,32.473,76873.0
2023-07-03 12:00:00,37.27,37.32,37.26,37.31,180058.0,32.4817,32.5253,32.473,32.5165,180058.0
2023-07-03 12:05:00,37.3,37.33,37.29,37.3,123456.0,32.5078,32.534,32.4991,32.5078,123456.0
2023-07-03 12:10:00,37.29,37.32,37.27,37.3,102759.0,32.4991,32.5253,32.4817,32.5078,102759.0
2023-07-03 12:15:00,37.3,37.32,37.29,37.31,180537.0,32.5078,32.5253,32.4991,32.5165,180537.0
2023-07-03 12:20:00,37.31,37.36,37.31,37.34,213368.0,32.5165,32.5601,32.5165,32.5427,213368.0
2023-07-03 12:25:00,37.35,37.36,37.32,37.32,111076.0,32.5514,32.5601,32.5253,32.5253,111076.0
2023-07-03 12:30:00,37.32,37.34,37.3,37.34,110182.0,32.5253,32.5427,32.5078,32.5427,110182.0
2023-07-03 12:35:00,37.34,37.35,37.33,37.34,115588.0,32.5427,32.5514,32.534,32.5427,115588.0
2023-07-03 12:40:00,37.34,37.38,37.32,37.37,160417.0,32.5427,32.5775,32.5253,32.5688,160417.0
2023-07-03 12:45:00,37.37,37.37,37.32,37.34,160067.0,32.5688,32.5688,32.5253,32.5427,160067.0
2023-07-03 12:50:00,37.34,37.35,37.3,37.31,192381.0,32.5427,32.5514,32.5078,32.5165,192381.0
2023-07-03 12:55:00,37.3,37.31,37.28,37.29,333400.0,32.5078,32.5165,32.4904,32.4991,333400.0
2023-07-05 09:30:00,37.28,37.43,37.26,37.37,834074.0,32.4904,32.6211,32.473,32.5688,834074.0
2023-07-05 09:35:00,37.38,37.44,37.31,37.34,318679.0,32.5775,32.6298,32.5165,32.5427,318679.0
2023-07-05 09:40:00,37.33,37.38,37.28,37.29,342053.0,32.534,32.5775,32.4904,32.4991,342053.0
2023-07-05 09:45:00,37.28,37.28,37.23,37.25,343501.0,32.4904,32.4904,32.4468,32.4642,343501.0
2023-07-05 09:50:00,37.25,37.3,37.25,37.29,279123.0,32.4642,32.5078,32.4642,32.4991,279123.0
2023-07-05 09:55:00,37.29,37.36,37.23,37.28,327567.0,32.4991,32.5601,32.4468,32.4904,327567.0
2023-07-05 10:00:00,37.27,37.31,37.25,37.3,235383.0,32.4817,32.5165,32.4642,32.5078,235383.0
2023-07-05 10:05:00,37.31,37.38,37.3,37.33,106614.0,32.5165,32.5775,32.5078,32.534,106614.0
2023-07-05 10:10:00,37.33,37.37,37.3,37.36,137767.0,32.534,32.5688,32.5078,32.5601,137767.0
2023-07-05 10:15:00,37.36,37.37,37.33,37.35,147889.0,32.5601,32.5688,32.534,32.5514,147889.0
2023-07-05 10:20:00,37.36,37.39,37.34,37.37,146697.0,32.5601,32.5863,32.5427,32.5688,146697.0
2023-07-05 10:25:00,37.37,37.39,37.36,37.37,207291.0,32.5688,32.5863,32.5601,32.5688,207291.0
2023-07-05 10:30:00,37.38,37.45,37.37,37.44,261560.0,32.5775,32.6386,32.5688,32.6298,261560.0
2023-07-05 10:35:00,37.44,37.44,37.39,37.44,198201.0,32.6298,32.6298,32.5863,32.6298,198201.0
2023-07-05 10:40:00,37.44,37.53,37.44,37.5,307437.0,32.6298,32.7083,32.6298,32.6821,307437.0
2023-07-05 10:45:00,37.5,37.53,37.49,37.52,163467.0,32.6821,32.7083,32.6734,32.6996,163467.0
2023-07-05 10:50:00,37.51,37.57,37.51,37.54,291135.0,32.6908,32.7431,32.6908,32.717,291135.0
2023-07-05 10:55:00,37.54,37.65,37.53,37.65,220544.0,32.717,32.8129,32.7083,32.8129,220544.0
2023-07-05 11:00:00,37.65,37.66,37.61,37.64,294317.0,32.8129,32.8216,32.778,32.8041,294317.0
2023-07-05 11:05:00,37.64,37.65,37.61,37.64,154013.0,32.8041,32.8129,32.778,32.8041,154013.0
2023-07-05 11:10:00,37.64,37.65,37.62,37.65,170240.0,32.8041,32.8129,32.7867,32.8129,170240.0
2023-07-05 11:15:00,37.65,37.67,37.62,37.64,202223.0,32.8129,32.8303,32.7867,32.8041,202223.0
2023-07-05 11:20:00,37.64,37.64,37.61,37.64,94954.0,32.8041,32.8041,32.778,32.8041,94954.0
2023-07-05 11:25:00,37.64,37.67,37.63,37.65,146527.0,32.8041,32.8303,32.7954,32.8129,146527.0
2023-07-05 11:30:00,37.65,37.65,37.61,37.63,141065.0,32.8129,32.8129,32.778,32.7954,141065.0
2023-07-05 11:35:00,37.63,37.64,37.59,37.61,106381.0,32.7954,32.8041,32.7606,32.778,106381.0
2023-07-05 11:40:00,37.6,37.63,37.6,37.62,164921.0,32.7693,32.7954,32.7693,32.7867,164921.0
2023-07-05 11:45:00,37.62,37.65,37.61,37.65,92606.0,32.7867,32.8129,32.778,32.8129,92606.0
2023-07-05 11:50:00,37.65,37.66,37.62,37.66,94330.0,32.8129,32.8216,32.7867,32.8216,94330.0
2023-07-05 11:55:00,37.66,37.67,37.63,37.65,137881.0,32.8216,32.8303,32.7954,32.8129,137881.0
2023-07-05 12:00:00,37.65,37.68,37.64,37.65,180443.0,32.8129,32.839,32.8041,32.8129,180443.0
2023-07-05 12:05:00,37.66,37.68,37.65,37.67,77517.0,32.8216,32.839,32.8129,32.8303,77517.0
2023-07-05 12:10:00,37.67,37.68,37.61,37.61,159307.0,32.8303,32.839,32.778,32.778,159307.0
2023-07-05 12:15:00,37.61,37.63,37.57,37.58,259673.0,32.778,32.7954,32.7431,32.7518,259673.0
2023-07-05 12:20:00,37.58,37.6,37.57,37.59,117007.0,32.7518,32.7693,32.7431,32.7606,117007.0
2023-07-05 12:25:00,37.59,37.59,37.56,37.57,123238.0,32.7606,32.7606,32.7344,32.7431,123238.0
2023-07-05 12:30:00,37.56,37.6,37.56,37.59,125701.0,32.7344,32.7693,32.7344,32.7606,125701.0
2023-07-05 12:35:00,37.59,37.6,37.57,37.58,185759.0,32.7606,32.7693,32.7431,32.7518,185759.0
2023-07-05 12:40:00,37.57,37.58,37.51,37.52,130535.0,32.7431,32.7518,32.6908,32.6996,130535.0
2023-07-05 12:45:00,37.51,37.55,37.51,37.55,125006.0,32.6908,32.7257,32.6908,32.7257,125006.0
2023-07-05 12:50:00,37.55,37.56,37.52,37.53,98305.0,32.7257,32.7344,32.6996,32.7083,98305.0
2023-07-05 12:55:00,37.52,37.54,37.51,37.52,96473.0,32.6996,32.717,32.6908,32.6996,96473.0
2023-07-05 13:00:00,37.52,37.54,37.51,37.53,54904.0,32.6996,32.717,32.6908,32.7083,54904.0
2023-07-05 13:05:00,37.54,37.55,37.49,37.5,210917.0,32.717,32.7257,32.6734,32.6821,210917.0
2023-07-05 13:10:00,37.49,37.51,37.45,37.51,221804.0,32.6734,32.6908,32.6386,32.6908,221804.0
2023-07-05 13:15:00,37.5,37.53,37.5,37.53,91788.0,32.6821,32.7083,32.6821,32.7083,91788.0
2023-07-05 13:20:00,37.53,37.54,37.52,37.54,93366.0,32.7083,32.717,32.6996,32.717,93366.0
2023-07-05 13:25:00,37.54,37.54,37.52,37.52,283482.0,32.717,32.717,32.6996,32.6996,283482.0
2023-07-05 13:30:00,37.52,37.54,37.5,37.52,153662.0,32.6996,32.717,32.6821,32.6996,153662.0
2023-07-05 13:35:00,37.52,37.52,37.5,37.5,79249.0,32.6996,32.6996,32.6821,32.6821,79249.0
2023-07-05 13:40:00,37.51,37.51,37.5,37.51,41643.0,32.6908,32.6908,32.6821,32.6908,41643.0
2023-07-05 13:45:00,37.51,37.55,37.5,37.53,171939.0,32.6908,32.7257,32.6821,32.7083,171939.0
2023-07-05 13:50:00,37.53,37.55,37.52,37.55,191761.0,32.7083,32.7257,32.6996,32.7257,191761.0
2023-07-05 13:55:00,37.54,37.55,37.52,37.52,103788.0,32.717,32.7257,32.6996,32.6996,103788.0
2023-07-05 14:00:00,37.52,37.53,37.47,37.48,141839.0,32.6996,32.7083,32.656,32.6647,141839.0
2023-07-05 14:05:00,37.48,37.49,37.45,37.47,136884.0,32.6647,32.6734,32.6386,32.656,136884.0
2023-07-05 14:10:00,37.48,37.5,37.47,37.48,88336.0,32.6647,32.6821,32.656,32.6647,88336.0
2023-07-05 14:15:00,37.47,37.47,37.42,37.44,301226.0,32.656,32.656,32.6124,32.6298,301226.0
2023-07-05 14:20:00,37.45,37.46,37.43,37.45,78538.0,32.6386,32.6473,32.6211,32.6386,78538.0
2023-07-05 14:25:00,37.45,37.5,37.45,37.48,230729.0,32.6386,32.6821,32.6386,32.6647,230729.0
2023-07-05 14:30:00,37.48,37.49,37.45,37.48,186095.0,32.6647,32.6734,32.6386,32.6647,186095.0
2023-07-05 14:35:00,37.48,37.49,37.47,37.48,76227.0,32.6647,32.6734,32.656,32.6647,76227.0
2023-07-05 14:40:00,37.49,37.5,37.48,37.5,79851.0,32.6734,32.6821,32.6647,32.6821,79851.0
2023-07-05 14:45:00,37.49,37.52,37.49,37.51,127640.0,32.6734,32.6996,32.6734,32.6908,127640.0
2023-07-05 14:50:00,37.52,37.54,37.51,37.52,101213.0,32.6996,32.717,32.6908,32.6996,101213.0
2023-07-05 14:55:00,37.51,37.54,37.51,37.54,74118.0,32.6908,32.717,32.6908,32.717,74118.0
2023-07-05 15:00:00,37.54,37.56,37.52,37.55,176033.0,32.717,32.7344,32.6996,32.7257,176033.0
2023-07-05 15:05:00,37.55,37.58,37.54,37.56,203107.0,32.7257,32.7518,32.717,32.7344,203107.0
2023-07-05 15:10:00,37.56,37.57,37.53,37.57,180299.0,32.7344,32.7431,32.7083,32.7431,180299.0
2023-07-05 15:15:00,37.57,37.57,37.55,37.56,126873.0,32.7431,32.7431,32.7257,32.7344,126873.0
2023-07-05 15:20:00,37.55,37.56,37.53,37.54,111975.0,32.7257,32.7344,32.7083,32.717,111975.0
2023-07-05 15:25:00,37.54,37.57,37.53,37.55,169571.0,32.717,32.7431,32.7083,32.7257,169571.0
2023-07-05 15:30:00,37.55,37.56,37.52,37.52,153030.0,32.7257,32.7344,32.6996,32.6996,153030.0
2023-07-05 15:35:00,37.52,37.54,37.52,37.54,190490.0,32.6996,32.717,32.6996,32.717,190490.0
2023-07-05 15:40:00,37.54,37.57,37.53,37.54,186533.0,32.717,32.7431,32.7083,32.717,186533.0
2023-07-05 15:45:00,37.54,37.54,37.51,37.54,204119.0,32.717,32.717,32.6908,32.717,204119.0
2023-07-05 15:50:00,37.53,37.54,37.52,37.52,256050.0,32.7083,32.717,32.6996,32.6996,256050.0
2023-07-05 15:55:00,37.52,37.53,37.47,37.47,924192.0,32.6996,32.7083,32.656,32.656,924192.0
2023-07-06 09:30:00,37.4,37.41,37.24,37.25,852434.0,32.595,32.6037,32.4555,32.4642,852434.0
2023-07-06 09:35:00,37.24,37.35,37.15,37.27,437241.0,32.4555,32.5514,32.3771,32.4817,437241.0
2023-07-06 09:40:00,37.27,37.33,37.23,37.32,252339.0,32.4817,32.534,32.4468,32.5253,252339.0
2023-07-06 09:45:00,37.32,37.35,37.2,37.26,355355.0,32.5253,32.5514,32.4207,32.473,355355.0
2023-07-06 09:50:00,37.27,37.39,37.26,37.34,343005.0,32.4817,32.5863,32.473,32.5427,343005.0
2023-07-06 09:55:00,37.35,37.36,37.23,37.27,207162.0,32.5514,32.5601,32.4468,32.4817,207162.0
2023-07-06 10:00:00,37.27,37.29,37.22,37.27,277325.0,32.4817,32.4991,32.4381,32.4817,277325.0
2023-07-06 10:05:00,37.27,37.3,37.24,37.29,183624.0,32.4817,32.5078,32.4555,32.4991,183624.0
2023-07-06 10:10:00,37.28,37.32,37.27,37.3,223158.0,32.4904,32.5253,32.4817,32.5078,223158.0
2023-07-06 10:15:00,37.29,37.31,37.24,37.27,214296.0,32.4991,32.5165,32.4555,32.4817,214296.0
2023-07-06 10:20:00,37.27,37.27,37.2,37.22,273583.0,32.4817,32.4817,32.4207,32.4381,273583.0
2023-07-06 10:25:00,37.22,37.24,37.16,37.17,206851.0,32.4381,32.4555,32.3858,32.3945,206851.0
2023-07-06 10:30:00,37.16,37.2,37.14,37.18,208207.0,32.3858,32.4207,32.3684,32.4032,208207.0
2023-07-06 10:35:00,37.19,37.19,37.1,37.13,151033.0,32.412,32.412,32.3335,32.3597,151033.0
2023-07-06 10:40:00,37.12,37.13,37.08,37.09,211168.0,32.3509,32.3597,32.3161,32.3248,211168.0
2023-07-06 10:45:00,37.09,37.17,37.09,37.16,211919.0,32.3248,32.3945,32.3248,32.3858,211919.0
2023-07-06 10:50:00,37.16,37.21,37.16,37.2,245655.0,32.3858,32.4294,32.3858,32.4207,245655.0
2023-07-06 10:55:00,37.2,37.23,37.19,37.22,163126.0,32.4207,32.4468,32.412,32.4381,163126.0
2023-07-06 11:00:00,37.22,37.22,37.19,37.21,119197.0,32.4381,32.4381,32.412,32.4294,119197.0
2023-07-06 11:05:00,37.22,37.24,37.21,37.23,147062.0,32.4381,32.4555,32.4294,32.4468,147062.0
2023-07-06 11:10:00,37.23,37.26,37.19,37.25,195392.0,32.4468,32.473,32.412,32.4642,195392.0
2023-07-06 11:15:00,37.26,37.27,37.18,37.19,243689.0,32.473,32.4817,32.4032,32.412,243689.0
2023-07-06 11:20:00,37.19,37.19,37.1,37.11,265104.0,32.412,32.412,32.3335,32.3422,265104.0
2023-07-06 11:25:00,37.12,37.18,37.11,37.11,153743.0,32.3509,32.4032,32.3422,32.3422,153743.0
2023-07-06 11:30:00,37.12,37.13,37.09,37.13,146916.0,32.3509,32.3597,32.3248,32.3597,146916.0
2023-07-06 11:35:00,37.13,37.13,37.06,37.09,155249.0,32.3597,32.3597,32.2987,32.3248,155249.0
2023-07-06 11:40:00,37.09,37.13,37.09,37.1,126037.0,32.3248,32.3597,32.3248,32.3335,126037.0
2023-07-06 11:45:00,37.1,37.15,37.1,37.14,245398.0,32.3335,32.3771,32.3335,32.3684,245398.0
2023-07-06 11:50:00,37.15,37.17,37.13,37.14,121704.0,32.3771,32.3945,32.3597,32.3684,121704.0
2023-07-06 11:55:00,37.14,37.18,37.13,37.14,144672.0,32.3684,32.4032,32.3597,32.3684,144672.0
2023-07-06 12:00:00,37.15,37.16,37.12,37.13,147780.0,32.3771,32.3858,32.3509,32.3597,147780.0
2023-07-06 12:05:00,37.13,37.16,37.11,37.16,124313.0,32.3597,32.3858,32.3422,32.3858,124313.0
2023-07-06 12:10:00,37.15,37.17,37.15,37.17,81008.0,32.3771,32.3945,32.3771,32.3945,81008.0
2023-07-06 12:15:00,37.16,37.17,37.15,37.16,94326.0,32.3858,32.3945,32.3771,32.3858,94326.0
2023-07-06 12:20:00,37.16,37.18,37.14,37.15,83551.0,32.3858,32.4032,32.3684,32.3771,83551.0
2023-07-06 12:25:00,37.16,37.18,37.14,37.16,119596.0,32.3858,32.4032,32.3684,32.3858,119596.0
2023-07-06 12:30:00,37.16,37.18,37.16,37.16,67878.0,32.3858,32.4032,32.3858,32.3858,67878.0
2023-07-06 12:35:00,37.16,37.19,37.16,37.19,107920.0,32.3858,32.412,32.3858,32.412,107920.0
2023-07-06 12:40:00,37.19,37.22,37.18,37.2,105075.0,32.412,32.4381,32.4032,32.4207,105075.0
2023-07-06 12:45:00,37.21,37.25,37.2,37.25,120387.0,32.4294,32.4642,32.4207,32.4642,120387.0
2023-07-06 12:50:00,37.24,37.27,37.23,37.27,75738.0,32.4555,32.4817,32.4468,32.4817,75738.0
2023-07-06 12:55:00,37.27,37.29,37.26,37.28,131130.0,32.4817,32.4991,32.473,32.4904,131130.0
2023-07-06 13:00:00,37.27,37.28,37.24,37.25,86468.0,32.4817,32.4904,32.4555,32.4642,86468.0
2023-07-06 13:05:00,37.25,37.27,37.24,37.25,99457.0,32.4642,32.4817,32.4555,32.4642,99457.0
2023-07-06 13:10:00,37.26,37.27,37.25,37.26,110497.0,32.473,32.4817,32.4642,32.473,110497.0
2023-07-06 13:15:00,37.27,37.28,37.23,37.25,119417.0,32.4817,32.4904,32.4468,32.4642,119417.0
2023-07-06 13:20:00,37.25,37.28,37.24,37.27,104802.0,32.4642,32.4904,32.4555,32.4817,104802.0
2023-07-06 13:25:00,37.28,37.29,37.26,37.27,97834.0,32.4904,32.4991,32.473,32.4817,97834.0
2023-07-06 13:30:00,37.27,37.28,37.26,37.27,75677.0,32.4817,32.4904,32.473,32.4817,75677.0
2023-07-06 13:35:00,37.27,37.27,37.21,37.22,104542.0,32.4817,32.4817,32.4294,32.4381,104542.0
2023-07-06 13:40:00,37.22,37.22,37.18,37.18,118186.0,32.4381,32.4381,32.4032,32.4032,118186.0
2023-07-06 13:45:00,37.19,37.2,37.18,37.2,111370.0,32.412,32.4207,32.4032,32.4207,111370.0
2023-07-06 13:50:00,37.2,37.27,37.19,37.26,101091.0,32.4207,32.4817,32.412,32.473,101091.0
2023-07-06 13:55:00,37.26,37.28,37.25,37.25,93591.0,32.473,32.4904,32.4642,32.4642,93591.0
2023-07-06 14:00:00,37.26,37.28,37.25,37.26,104896.0,32.473,32.4904,32.4642,32.473,104896.0
2023-07-06 14:05:00,37.25,37.27,37.25,37.27,68481.0,32.4642,32.4817,32.4642,32.4817,68481.0
2023-07-06 14:10:00,37.27,37.28,37.26,37.27,163381.0,32.4817,32.4904,32.473,32.4817,163381.0
2023-07-06 14:15:00,37.27,37.29,37.27,37.29,128701.0,32.4817,32.4991,32.4817,32.4991,128701.0
2023-07-06 14:20:00,37.29,37.3,37.28,37.3,106700.0,32.4991,32.5078,32.4904,32.5078,106700.0
2023-07-06 14:25:00,37.3,37.31,37.27,37.29,133964.0,32.5078,32.5165,32.4817,32.4991,133964.0
2023-07-06 14:30:00,37.29,37.29,37.28,37.29,58844.0,32.4991,32.4991,32.4904,32.4991,58844.0
2023-07-06 14:35:00,37.28,37.31,37.27,37.3,118258.0,32.4904,32.5165,32.4817,32.5078,118258.0
2023-07-06 14:40:00,37.3,37.33,37.29,37.33,107567.0,32.5078,32.534,32.4991,32.534,107567.0
2023-07-06 14:45:00,37.33,37.33,37.29,37.3,121210.0,32.534,32.534,32.4991,32.5078,121210.0
2023-07-06 14:50:00,37.3,37.3,37.28,37.28,71975.0,32.5078,32.5078,32.4904,32.4904,71975.0
2023-07-06 14:55:00,37.29,37.31,37.28,37.3,116629.0,32.4991,32.5165,32.4904,32.5078,116629.0
2023-07-06 15:00:00,37.3,37.31,37.21,37.27,1042907.0,32.5078,32.5165,32.4294,32.4817,1042907.0
2023-07-06 15:05:00,37.27,37.28,37.25,37.27,104168.0,32.4817,32.4904,32.4642,32.4817,104168.0
2023-07-06 15:10:00,37.27,37.29,37.2,37.2,565391.0,32.4817,32.4991,32.4207,32.4207,565391.0
2023-07-06 15:15:00,37.2,37.21,37.18,37.2,191756.0,32.4207,32.4294,32.4032,32.4207,191756.0
2023-07-06 15:20:00,37.2,37.21,37.17,37.2,149384.0,32.4207,32.4294,32.3945,32.4207,149384.0
2023-07-06 15:25:00,37.2,37.22,37.19,37.2,153681.0,32.4207,32.4381,32.412,32.4207,153681.0
2023-07-06 15:30:00,37.2,37.21,37.19,37.2,126358.0,32.4207,32.4294,32.412,32.4207,126358.0
2023-07-06 15:35:00,37.2,37.24,37.19,37.23,166827.0,32.4207,32.4555,32.412,32.4468,166827.0
2023-07-06 15:40:00,37.23,37.25,37.2,37.21,298779.0,32.4468,32.4642,32.4207,32.4294,298779.0
2023-07-06 15:45:00,37.21,37.21,37.19,37.19,275908.0,32.4294,32.4294,32.412,32.412,275908.0
2023-07-06 15:50:00,37.2,37.21,37.14,37.15,676459.0,32.4207,32.4294,32.3684,32.3771,676459.0
2023-07-06 15:55:00,37.15,37.16,37.11,37.13,1691914.0,32.3771,32.3858,32.3422,32.3597,1691914.0
2023-07-07 09:30:00,36.22,36.33,36.09,36.23,967293.0,32.1403,32.2379,32.025,32.1492,967293.0
2023-07-07 09:35:00,36.22,36.25,35.97,35.97,625312.0,32.1403,32.1669,31.9185,31.9185,625312.0
2023-07-07 09:40:00,35.98,36.14,35.97,36.05,323159.0,31.9273,32.0693,31.9185,31.9895,323159.0
2023-07-07 09:45:00,36.05,36.06,36.0,36.0,289965.0,31.9895,31.9983,31.9451,31.9451,289965.0
2023-07-07 09:50:00,36.01,36.09,36.0,36.08,401553.0,31.954,32.025,31.9451,32.0161,401553.0
2023-07-07 09:55:00,36.08,36.08,36.0,36.03,192683.0,32.0161,32.0161,31.9451,31.9717,192683.0
2023-07-07 10:00:00,36.02,36.05,35.97,36.0,256302.0,31.9628,31.9895,31.9185,31.9451,256302.0
2023-07-07 10:05:00,36.0,36.05,35.97,36.05,309263.0,31.9451,31.9895,31.9185,31.9895,309263.0
2023-07-07 10:10:00,36.05,36.08,36.0,36.01,401156.0,31.9895,32.0161,31.9451,31.954,401156.0
2023-07-07 10:15:00,36.01,36.09,36.0,36.09,287473.0,31.954,32.025,31.9451,32.025,287473.0
2023-07-07 10:20:00,36.09,36.2,36.08,36.18,359153.0,32.025,32.1226,32.0161,32.1048,359153.0
2023-07-07 10:25:00,36.17,36.19,36.11,36.11,225953.0,32.0959,32.1137,32.0427,32.0427,225953.0
2023-07-07 10:30:00,36.12,36.16,36.1,36.16,160378.0,32.0516,32.0871,32.0338,32.0871,160378.0
2023-07-07 10:35:00,36.16,36.2,36.15,36.16,167653.0,32.0871,32.1226,32.0782,32.0871,167653.0
2023-07-07 10:40:00,36.16,36.23,36.16,36.18,164878.0,32.0871,32.1492,32.0871,32.1048,164878.0
2023-07-07 10:45:00,36.18,36.2,36.17,36.19,99435.0,32.1048,32.1226,32.0959,32.1137,99435.0
2023-07-07 10:50:00,36.19,36.24,36.18,36.23,96062.0,32.1137,32.1581,32.1048,32.1492,96062.0
2023-07-07 10:55:00,36.24,36.25,36.22,36.24,197567.0,32.1581,32.1669,32.1403,32.1581,197567.0
2023-07-07 11:00:00,36.23,36.26,36.2,36.26,180767.0,32.1492,32.1758,32.1226,32.1758,180767.0
2023-07-07 11:05:00,36.25,36.27,36.23,36.24,155363.0,32.1669,32.1847,32.1492,32.1581,155363.0
2023-07-07 11:10:00,36.25,36.26,36.23,36.23,113914.0,32.1669,32.1758,32.1492,32.1492,113914.0
2023-07-07 11:15:00,36.24,36.31,36.23,36.27,231163.0,32.1581,32.2202,32.1492,32.1847,231163.0
2023-07-07 11:20:00,36.27,36.34,36.27,36.33,146692.0,32.1847,32.2468,32.1847,32.2379,146692.0
2023-07-07 11:25:00,36.33,36.35,36.28,36.3,179791.0,32.2379,32.2557,32.1936,32.2113,179791.0
2023-07-07 11:30:00,36.3,36.34,36.26,36.31,236255.0,32.2113,32.2468,32.1758,32.2202,236255.0
2023-07-07 11:35:00,36.32,36.34,36.28,36.29,118177.0,32.2291,32.2468,32.1936,32.2024,118177.0
2023-07-07 11:40:00,36.29,36.3,36.2,36.2,181534.0,32.2024,32.2113,32.1226,32.1226,181534.0
2023-07-07 11:45:00,36.2,36.25,36.2,36.22,149281.0,32.1226,32.1669,32.1226,32.1403,149281.0
2023-07-07 11:50:00,36.23,36.26,36.21,36.23,139841.0,32.1492,32.1758,32.1314,32.1492,139841.0
2023-07-07 11:55:00,36.23,36.26,36.2,36.25,233763.0,32.1492,32.1758,32.1226,32.1669,233763.0
2023-07-07 12:00:00,36.25,36.26,36.22,36.25,103005.0,32.1669,32.1758,32.1403,32.1669,103005.0
2023-07-07 12:05:00,36.25,36.26,36.24,36.25,86636.0,32.1669,32.1758,32.1581,32.1669,86636.0
2023-07-07 12:10:00,36.26,36.28,36.25,36.27,86096.0,32.1758,32.1936,32.1669,32.1847,86096.0
2023-07-07 12:15:00,36.26,36.28,36.26,36.27,86469.0,32.1758,32.1936,32.1758,32.1847,86469.0
2023-07-07 12:20:00,36.28,36.29,36.26,36.28,73606.0,32.1936,32.2024,32.1758,32.1936,73606.0
2023-07-07 12:25:00,36.28,36.28,36.24,36.27,89929.0,32.1936,32.1936,32.1581,32.1847,89929.0
2023-07-07 12:30:00,36.27,36.27,36.25,36.27,100201.0,32.1847,32.1847,32.1669,32.1847,100201.0
2023-07-07 12:35:00,36.27,36.31,36.25,36.3,137556.0,32.1847,32.2202,32.1669,32.2113,137556.0
2023-07-07 12:40:00,36.31,36.31,36.28,36.3,119526.0,32.2202,32.2202,32.1936,32.2113,119526.0
2023-07-07 12:45:00,36.31,36.31,36.27,36.29,122049.0,32.2202,32.2202,32.1847,32.2024,122049.0
2023-07-07 12:50:00,36.29,36.3,36.27,36.29,126570.0,32.2024,32.2113,32.1847,32.2024,126570.0
2023-07-07 12:55:00,36.29,36.3,36.28,36.3,91268.0,32.2024,32.2113,32.1936,32.2113,91268.0
2023-07-07 13:00:00,36.3,36.34,36.29,36.34,153681.0,32.2113,32.2468,32.2024,32.2468,153681.0
2023-07-07 13:05:00,36.34,36.34,36.31,36.32,84746.0,32.2468,32.2468,32.2202,32.2291,84746.0
2023-07-07 13:10:00,36.32,36.35,36.31,36.34,59927.0,32.2291,32.2557,32.2202,32.2468,59927.0
2023-07-07 13:15:00,36.34,36.35,36.3,36.3,137178.0,32.2468,32.2557,32.2113,32.2113,137178.0
2023-07-07 13:20:00,36.3,36.33,36.25,36.27,234979.0,32.2113,32.2379,32.1669,32.1847,234979.0
2023-07-07 13:25:00,36.27,36.28,36.26,36.27,87992.0,32.1847,32.1936,32.1758,32.1847,87992.0
2023-07-07 13:30:00,36.27,36.28,36.26,36.27,110910.0,32.1847,32.1936,32.1758,32.1847,110910.0
2023-07-07 13:35:00,36.27,36.28,36.21,36.22,123202.0,32.1847,32.1936,32.1314,32.1403,123202.0
2023-07-07 13:40:00,36.22,36.25,36.21,36.25,90161.0,32.1403,32.1669,32.1314,32.1669,90161.0
2023-07-07 13:45:00,36.25,36.25,36.22,36.23,121833.0,32.1669,32.1669,32.1403,32.1492,121833.0
2023-07-07 13:50:00,36.23,36.24,36.21,36.22,70705.0,32.1492,32.1581,32.1314,32.1403,70705.0
2023-07-07 13:55:00,36.21,36.23,36.19,36.22,140883.0,32.1314,32.1492,32.1137,32.1403,140883.0
2023-07-07 14:00:00,36.22,36.23,36.21,36.21,123467.0,32.1403,32.1492,32.1314,32.1314,123467.0
2023-07-07 14:05:00,36.21,36.23,36.2,36.21,102977.0,32.1314,32.1492,32.1226,32.1314,102977.0
2023-07-07 14:10:00,36.22,36.22,36.13,36.13,432634.0,32.1403,32.1403,32.0605,32.0605,432634.0
2023-07-07 14:15:00,36.13,36.15,36.11,36.13,127460.0,32.0605,32.0782,32.0427,32.0605,127460.0
2023-07-07 14:20:00,36.12,36.13,36.07,36.11,435587.0,32.0516,32.0605,32.0072,32.0427,435587.0
2023-07-07 14:25:00,36.11,36.12,36.09,36.12,139198.0,32.0427,32.0516,32.025,32.0516,139198.0
2023-07-07 14:30:00,36.11,36.13,36.1,36.12,121987.0,32.0427,32.0605,32.0338,32.0516,121987.0
2023-07-07 14:35:00,36.11,36.13,36.1,36.12,144582.0,32.0427,32.0605,32.0338,32.0516,144582.0
2023-07-07 14:40:00,36.12,36.12,36.1,36.12,82246.0,32.0516,32.0516,32.0338,32.0516,82246.0
2023-07-07 14:45:00,36.11,36.13,36.1,36.11,89302.0,32.0427,32.0605,32.0338,32.0427,89302.0
2023-07-07 14:50:00,36.11,36.11,36.1,36.11,71564.0,32.0427,32.0427,32.0338,32.0427,71564.0
2023-07-07 14:55:00,36.11,36.13,36.1,36.12,133540.0,32.0427,32.0605,32.0338,32.0516,133540.0
2023-07-07 15:00:00,36.12,36.12,36.1,36.11,78810.0,32.0516,32.0516,32.0338,32.0427,78810.0
2023-07-07 15:05:00,36.11,36.12,36.1,36.12,94277.0,32.0427,32.0516,32.0338,32.0516,94277.0
2023-07-07 15:10:00,36.12,36.13,36.11,36.12,83719.0,32.0516,32.0605,32.0427,32.0516,83719.0
2023-07-07 15:15:00,36.12,36.14,36.09,36.1,175543.0,32.0516,32.0693,32.025,32.0338,175543.0
2023-07-07 15:20:00,36.09,36.1,36.07,36.09,109073.0,32.025,32.0338,32.0072,32.025,109073.0
2023-07-07 15:25:00,36.09,36.1,36.08,36.09,120325.0,32.025,32.0338,32.0161,32.025,120325.0
2023-07-07 15:30:00,36.09,36.09,36.04,36.04,163617.0,32.025,32.025,31.9806,31.9806,163617.0
2023-07-07 15:35:00,36.05,36.06,36.01,36.01,202669.0,31.9895,31.9983,31.954,31.954,202669.0
2023-07-07 15:40:00,36.01,36.02,35.94,35.95,375284.0,31.954,31.9628,31.8919,31.9007,375284.0
2023-07-07 15:45:00,35.95,35.96,35.91,35.93,406553.0,31.9007,31.9096,31.8652,31.883,406553.0
2023-07-07 15:50:00,35.92,35.95,35.87,35.91,650224.0,31.8741,31.9007,31.8297,31.8652,650224.0
2023-07-07 15:55:00,35.93,35.94,35.9,35.9,887705.0,31.883,31.8919,31.8564,31.8564,887705.0
2023-07-10 09:30:00,35.92,35.96,35.77,35.78,974734.0,31.8741,31.9096,31.741,31.7499,974734.0
2023-07-10 09:35:00,35.79,35.81,35.66,35.71,357062.0,31.7587,31.7765,31.6434,31.6878,357062.0
2023-07-10 09:40:00,35.71,35.74,35.59,35.66,282941.0,31.6878,31.7144,31.5813,31.6434,282941.0
2023-07-10 09:45:00,35.66,35.68,35.54,35.63,359476.0,31.6434,31.6611,31.5369,31.6168,359476.0
2023-07-10 09:50:00,35.63,35.65,35.54,35.64,269140.0,31.6168,31.6345,31.5369,31.6256,269140.0
2023-07-10 09:55:00,35.63,35.75,35.62,35.66,168128.0,31.6168,31.7233,31.6079,31.6434,168128.0
2023-07-10 10:00:00,35.66,35.68,35.59,35.63,286678.0,31.6434,31.6611,31.5813,31.6168,286678.0
2023-07-10 10:05:00,35.64,35.71,35.63,35.7,176503.0,31.6256,31.6878,31.6168,31.6789,176503.0
2023-07-10 10:10:00,35.69,35.71,35.64,35.7,201122.0,31.67,31.6878,31.6256,31.6789,201122.0
2023-07-10 10:15:00,35.7,35.7,35.61,35.62,158195.0,31.6789,31.6789,31.599,31.6079,158195.0
2023-07-10 10:20:00,35.63,35.63,35.54,35.55,219437.0,31.6168,31.6168,31.5369,31.5458,219437.0
2023-07-10 10:25:00,35.55,35.58,35.53,35.54,169551.0,31.5458,31.5724,31.528,31.5369,169551.0
2023-07-10 10:30:00,35.54,35.55,35.47,35.48,598553.0,31.5369,31.5458,31.4748,31.4837,598553.0
2023-07-10 10:35:00,35.48,35.48,35.41,35.45,218011.0,31.4837,31.4837,31.4216,31.457,218011.0
2023-07-10 10:40:00,35.45,35.45,35.36,35.41,342437.0,31.457,31.457,31.3772,31.4216,342437.0
2023-07-10 10:45:00,35.41,35.42,35.36,35.42,211555.0,31.4216,31.4304,31.3772,31.4304,211555.0
2023-07-10 10:50:00,35.41,35.43,35.36,35.39,388817.0,31.4216,31.4393,31.3772,31.4038,388817.0
2023-07-10 10:55:00,35.4,35.43,35.38,35.41,342864.0,31.4127,31.4393,31.3949,31.4216,342864.0
2023-07-10 11:00:00,35.4,35.43,35.38,35.42,268077.0,31.4127,31.4393,31.3949,31.4304,268077.0
2023-07-10 11:05:00,35.42,35.43,35.36,35.37,234665.0,31.4304,31.4393,31.3772,31.3861,234665.0
2023-07-10 11:10:00,35.37,35.4,35.36,35.36,273640.0,31.3861,31.4127,31.3772,31.3772,273640.0
2023-07-10 11:15:00,35.37,35.4,35.35,35.38,223620.0,31.3861,31.4127,31.3683,31.3949,223620.0
2023-07-10 11:20:00,35.38,35.38,35.32,35.37,282437.0,31.3949,31.3949,31.3417,31.3861,282437.0
2023-07-10 11:25:00,35.37,35.43,35.36,35.42,226552.0,31.3861,31.4393,31.3772,31.4304,226552.0
2023-07-10 11:30:00,35.42,35.44,35.39,35.41,369501.0,31.4304,31.4482,31.4038,31.4216,369501.0
2023-07-10 11:35:00,35.41,35.43,35.4,35.41,134371.0,31.4216,31.4393,31.4127,31.4216,134371.0
2023-07-10 11:40:00,35.41,35.42,35.37,35.4,230637.0,31.4216,31.4304,31.3861,31.4127,230637.0
2023-07-10 11:45:00,35.41,35.42,35.38,35.41,264435.0,31.4216,31.4304,31.3949,31.4216,264435.0
2023-07-10 11:50:00,35.41,35.41,35.38,35.4,237579.0,31.4216,31.4216,31.3949,31.4127,237579.0
2023-07-10 11:55:00,35.4,35.46,35.39,35.41,331880.0,31.4127,31.4659,31.4038,31.4216,331880.0
2023-07-10 12:00:00,35.41,35.44,35.4,35.41,343672.0,31.4216,31.4482,31.4127,31.4216,343672.0
2023-07-10 12:05:00,35.41,35.42,35.38,35.39,109095.0,31.4216,31.4304,31.3949,31.4038,109095.0
2023-07-10 12:10:00,35.39,35.41,35.38,35.39,149799.0,31.4038,31.4216,31.3949,31.4038,149799.0
2023-07-10 12:15:00,35.4,35.41,35.38,35.4,180548.0,31.4127,31.4216,31.3949,31.4127,180548.0
2023-07-10 12:20:00,35.4,35.4,35.38,35.4,155759.0,31.4127,31.4127,31.3949,31.4127,155759.0
2023-07-10 12:25:00,35.39,35.42,35.38,35.41,159525.0,31.4038,31.4304,31.3949,31.4216,159525.0
2023-07-10 12:30:00,35.4,35.47,35.4,35.46,191753.0,31.4127,31.4748,31.4127,31.4659,191753.0
2023-07-10 12:35:00,35.45,35.46,35.41,35.41,171472.0,31.457,31.4659,31.4216,31.4216,171472.0
2023-07-10 12:40:00,35.41,35.42,35.34,35.36,286324.0,31.4216,31.4304,31.3594,31.3772,286324.0
2023-07-10 12:45:00,35.36,35.37,35.34,35.36,159246.0,31.3772,31.3861,31.3594,31.3772,159246.0
2023-07-10 12:50:00,35.36,35.39,35.35,35.36,173339.0,31.3772,31.4038,31.3683,31.3772,173339.0
2023-07-10 12:55:00,35.37,35.4,35.36,35.39,191877.0,31.3861,31.4127,31.3772,31.4038,191877.0
2023-07-10 13:00:00,35.39,35.39,35.37,35.38,211467.0,31.4038,31.4038,31.3861,31.3949,211467.0
2023-07-10 13:05:00,35.38,35.38,35.34,35.36,352143.0,31.3949,31.3949,31.3594,31.3772,352143.0
2023-07-10 13:10:00,35.36,35.38,35.31,35.32,422399.0,31.3772,31.3949,31.3328,31.3417,422399.0
2023-07-10 13:15:00,35.32,35.32,35.28,35.3,344807.0,31.3417,31.3417,31.3062,31.3239,344807.0
2023-07-10 13:20:00,35.3,35.32,35.25,35.26,353567.0,31.3239,31.3417,31.2796,31.2884,353567.0
2023-07-10 13:25:00,35.25,35.26,35.21,35.22,425802.0,31.2796,31.2884,31.2441,31.253,425802.0
2023-07-10 13:30:00,35.21,35.26,35.2,35.24,328031.0,31.2441,31.2884,31.2352,31.2707,328031.0
2023-07-10 13:35:00,35.25,35.31,35.24,35.27,248711.0,31.2796,31.3328,31.2707,31.2973,248711.0
2023-07-10 13:40:00,35.27,35.34,35.26,35.34,192045.0,31.2973,31.3594,31.2884,31.3594,192045.0
2023-07-10 13:45:00,35.34,35.34,35.31,35.32,184953.0,31.3594,31.3594,31.3328,31.3417,184953.0
2023-07-10 13:50:00,35.32,35.35,35.3,35.34,216996.0,31.3417,31.3683,31.3239,31.3594,216996.0
2023-07-10 13:55:00,35.34,35.35,35.33,35.34,118913.0,31.3594,31.3683,31.3506,31.3594,118913.0
2023-07-10 14:00:00,35.33,35.35,35.31,35.31,134533.0,31.3506,31.3683,31.3328,31.3328,134533.0
2023-07-10 14:05:00,35.32,35.33,35.3,35.33,185169.0,31.3417,31.3506,31.3239,31.3506,185169.0
2023-07-10 14:10:00,35.33,35.33,35.3,35.32,168956.0,31.3506,31.3506,31.3239,31.3417,168956.0
2023-07-10 14:15:00,35.31,35.32,35.26,35.27,290183.0,31.3328,31.3417,31.2884,31.2973,290183.0
2023-07-10 14:20:00,35.27,35.28,35.26,35.27,199592.0,31.2973,31.3062,31.2884,31.2973,199592.0
2023-07-10 14:25:00,35.27,35.3,35.26,35.3,136450.0,31.2973,31.3239,31.2884,31.3239,136450.0
2023-07-10 14:30:00,35.3,35.3,35.27,35.29,148641.0,31.3239,31.3239,31.2973,31.3151,148641.0
2023-07-10 14:35:00,35.29,35.3,35.24,35.25,202499.0,31.3151,31.3239,31.2707,31.2796,202499.0
2023-07-10 14:40:00,35.24,35.25,35.17,35.18,327059.0,31.2707,31.2796,31.2086,31.2175,327059.0
2023-07-10 14:45:00,35.18,35.19,35.15,35.16,234323.0,31.2175,31.2263,31.1908,31.1997,234323.0
2023-07-10 14:50:00,35.16,35.17,35.14,35.15,241820.0,31.1997,31.2086,31.182,31.1908,241820.0
2023-07-10 14:55:00,35.15,35.17,35.11,35.12,261688.0,31.1908,31.2086,31.1553,31.1642,261688.0
2023-07-10 15:00:00,35.12,35.14,35.1,35.14,227865.0,31.1642,31.182,31.1465,31.182,227865.0
2023-07-10 15:05:00,35.14,35.15,35.11,35.13,224463.0,31.182,31.1908,31.1553,31.1731,224463.0
2023-07-10 15:10:00,35.13,35.13,35.1,35.11,222126.0,31.1731,31.1731,31.1465,31.1553,222126.0
2023-07-10 15:15:00,35.11,35.13,35.05,35.06,465760.0,31.1553,31.1731,31.1021,31.111,465760.0
2023-07-10 15:20:00,35.07,35.08,35.05,35.06,382455.0,31.1198,31.1287,31.1021,31.111,382455.0
2023-07-10 15:25:00,35.07,35.07,35.04,35.05,357750.0,31.1198,31.1198,31.0932,31.1021,357750.0
2023-07-10 15:30:00,35.04,35.05,35.0,35.02,925001.0,31.0932,31.1021,31.0577,31.0755,925001.0
2023-07-10 15:35:00,35.03,35.05,35.0,35.05,473635.0,31.0844,31.1021,31.0577,31.1021,473635.0
2023-07-10 15:40:00,35.05,35.06,35.01,35.02,534999.0,31.1021,31.111,31.0666,31.0755,534999.0
2023-07-10 15:45:00,35.02,35.06,35.0,35.06,690572.0,31.0755,31.111,31.0577,31.111,690572.0
2023-07-10 15:50:00,35.06,35.1,35.05,35.07,998062.0,31.111,31.1465,31.1021,31.1198,998062.0
2023-07-10 15:55:00,35.08,35.15,35.07,35.15,1476705.0,31.1287,31.1908,31.1198,31.1908,1476705.0
2023-07-11 09:30:00,35.12,35.22,35.12,35.19,1010469.0,31.1642,31.253,31.1642,31.2263,1010469.0
2023-07-11 09:35:00,35.18,35.18,35.08,35.14,415992.0,31.2175,31.2175,31.1287,31.182,415992.0
2023-07-11 09:40:00,35.14,35.18,35.05,35.07,294852.0,31.182,31.2175,31.1021,31.1198,294852.0
2023-07-11 09:45:00,35.07,35.08,35.01,35.05,288978.0,31.1198,31.1287,31.0666,31.1021,288978.0
2023-07-11 09:50:00,35.05,35.08,35.02,35.04,271952.0,31.1021,31.1287,31.0755,31.0932,271952.0
2023-07-11 09:55:00,35.04,35.05,34.98,35.02,504462.0,31.0932,31.1021,31.04,31.0755,504462.0
2023-07-11 10:00:00,35.02,35.05,34.98,35.0,287667.0,31.0755,31.1021,31.04,31.0577,287667.0
2023-07-11 10:05:00,35.0,35.02,34.99,35.01,306042.0,31.0577,31.0755,31.0489,31.0666,306042.0
2023-07-11 10:10:00,35.01,35.01,34.94,34.96,236459.0,31.0666,31.0666,31.0045,31.0222,236459.0
2023-07-11 10:15:00,34.95,34.96,34.93,34.95,252783.0,31.0134,31.0222,30.9956,31.0134,252783.0
2023-07-11 10:20:00,34.95,34.95,34.87,34.88,367979.0,31.0134,31.0134,30.9424,30.9512,367979.0
2023-07-11 10:25:00,34.88,34.89,34.82,34.83,420716.0,30.9512,30.9601,30.898,30.9069,420716.0
2023-07-11 10:30:00,34.82,34.86,34.75,34.76,657202.0,30.898,30.9335,30.8359,30.8448,657202.0
2023-07-11 10:35:00,34.75,34.78,34.71,34.75,841240.0,30.8359,30.8625,30.8004,30.8359,841240.0
2023-07-11 10:40:00,34.75,34.76,34.72,34.74,687296.0,30.8359,30.8448,30.8093,30.827,687296.0
2023-07-11 10:45:00,34.75,34.83,34.74,34.83,383171.0,30.8359,30.9069,30.827,30.9069,383171.0
2023-07-11 10:50:00,34.83,34.9,34.81,34.84,301803.0,30.9069,30.969,30.8891,30.9158,301803.0
2023-07-11 10:55:00,34.84,34.86,34.8,34.83,330605.0,30.9158,30.9335,30.8803,30.9069,330605.0
2023-07-11 11:00:00,34.83,34.83,34.78,34.82,326495.0,30.9069,30.9069,30.8625,30.898,326495.0
2023-07-11 11:05:00,34.82,34.89,34.81,34.86,299932.0,30.898,30.9601,30.8891,30.9335,299932.0
2023-07-11 11:10:00,34.87,34.89,34.85,34.87,187569.0,30.9424,30.9601,30.9246,30.9424,187569.0
2023-07-11 11:15:00,34.87,34.92,34.86,34.91,300737.0,30.9424,30.9867,30.9335,30.9779,300737.0
2023-07-11 11:20:00,34.91,34.91,34.88,34.9,211860.0,30.9779,30.9779,30.9512,30.969,211860.0
2023-07-11 11:25:00,34.9,34.92,34.88,34.9,279628.0,30.969,30.9867,30.9512,30.969,279628.0
2023-07-11 11:30:00,34.9,34.91,34.88,34.89,129097.0,30.969,30.9779,30.9512,30.9601,129097.0
2023-07-11 11:35:00,34.89,34.9,34.88,34.89,162877.0,30.9601,30.969,30.9512,30.9601,162877.0
2023-07-11 11:40:00,34.89,34.91,34.88,34.9,293236.0,30.9601,30.9779,30.9512,30.969,293236.0
2023-07-11 11:45:00,34.9,34.95,34.89,34.93,354229.0,30.969,31.0134,30.9601,30.9956,354229.0
2023-07-11 11:50:00,34.93,34.97,34.91,34.95,163921.0,30.9956,31.0311,30.9779,31.0134,163921.0
2023-07-11 11:55:00,34.95,34.99,34.95,34.99,182274.0,31.0134,31.0489,31.0134,31.0489,182274.0
2023-07-11 12:00:00,34.99,35.04,34.98,35.01,258582.0,31.0489,31.0932,31.04,31.0666,258582.0
2023-07-11 12:05:00,35.0,35.03,34.97,35.02,263558.0,31.0577,31.0844,31.0311,31.0755,263558.0
2023-07-11 12:10:00,35.02,35.02,34.99,35.0,145872.0,31.0755,31.0755,31.0489,31.0577,145872.0
2023-07-11 12:15:00,35.0,35.04,34.99,35.04,164931.0,31.0577,31.0932,31.0489,31.0932,164931.0
2023-07-11 12:20:00,35.04,35.04,34.95,34.96,332839.0,31.0932,31.0932,31.0134,31.0222,332839.0
2023-07-11 12:25:00,34.96,35.01,34.95,34.95,248271.0,31.0222,31.0666,31.0134,31.0134,248271.0
2023-07-11 12:30:00,34.95,34.96,34.9,34.91,192556.0,31.0134,31.0222,30.969,30.9779,192556.0
2023-07-11 12:35:00,34.91,34.92,34.89,34.9,158446.0,30.9779,30.9867,30.9601,30.969,158446.0
2023-07-11 12:40:00,34.9,34.9,34.88,34.89,177999.0,30.969,30.969,30.9512,30.9601,177999.0
2023-07-11 12:45:00,34.89,34.93,34.88,34.92,195817.0,30.9601,30.9956,30.9512,30.9867,195817.0
2023-07-11 12:50:00,34.92,34.94,34.89,34.9,201177.0,30.9867,31.0045,30.9601,30.969,201177.0
2023-07-11 12:55:00,34.9,34.91,34.86,34.88,239305.0,30.969,30.9779,30.9335,30.9512,239305.0
2023-07-11 13:00:00,34.88,34.89,34.86,34.89,150918.0,30.9512,30.9601,30.9335,30.9601,150918.0
2023-07-11 13:05:00,34.89,34.91,34.88,34.91,157222.0,30.9601,30.9779,30.9512,30.9779,157222.0
2023-07-11 13:10:00,34.91,34.91,34.87,34.87,205765.0,30.9779,30.9779,30.9424,30.9424,205765.0
2023-07-11 13:15:00,34.87,34.88,34.83,34.84,250838.0,30.9424,30.9512,30.9069,30.9158,250838.0
2023-07-11 13:20:00,34.84,34.84,34.8,34.81,198974.0,30.9158,30.9158,30.8803,30.8891,198974.0
2023-07-11 13:25:00,34.8,34.81,34.78,34.79,181537.0,30.8803,30.8891,30.8625,30.8714,181537.0
2023-07-11 13:30:00,34.78,34.8,34.75,34.76,298665.0,30.8625,30.8803,30.8359,30.8448,298665.0
2023-07-11 13:35:00,34.76,34.77,34.75,34.76,247242.0,30.8448,30.8536,30.8359,30.8448,247242.0
2023-07-11 13:40:00,34.76,34.76,34.73,34.74,237697.0,30.8448,30.8448,30.8181,30.827,237697.0
2023-07-11 13:45:00,34.73,34.79,34.73,34.77,357811.0,30.8181,30.8714,30.8181,30.8536,357811.0
2023-07-11 13:50:00,34.78,34.84,34.77,34.84,290632.0,30.8625,30.9158,30.8536,30.9158,290632.0
2023-07-11 13:55:00,34.84,34.84,34.8,34.8,172763.0,30.9158,30.9158,30.8803,30.8803,172763.0
2023-07-11 14:00:00,34.8,34.84,34.8,34.82,176834.0,30.8803,30.9158,30.8803,30.898,176834.0
2023-07-11 14:05:00,34.83,34.87,34.81,34.86,198300.0,30.9069,30.9424,30.8891,30.9335,198300.0
2023-07-11 14:10:00,34.86,34.87,34.83,34.87,158479.0,30.9335,30.9424,30.9069,30.9424,158479.0
2023-07-11 14:15:00,34.87,34.89,34.85,34.88,181683.0,30.9424,30.9601,30.9246,30.9512,181683.0
2023-07-11 14:20:00,34.88,34.88,34.81,34.83,212892.0,30.9512,30.9512,30.8891,30.9069,212892.0
2023-07-11 14:25:00,34.83,34.86,34.81,34.84,260807.0,30.9069,30.9335,30.8891,30.9158,260807.0
2023-07-11 14:30:00,34.85,34.86,34.84,34.84,120669.0,30.9246,30.9335,30.9158,30.9158,120669.0
2023-07-11 14:35:00,34.84,34.85,34.81,34.82,205346.0,30.9158,30.9246,30.8891,30.898,205346.0
2023-07-11 14:40:00,34.82,34.83,34.79,34.83,186529.0,30.898,30.9069,30.8714,30.9069,186529.0
2023-07-11 14:45:00,34.83,34.83,34.8,34.82,199576.0,30.9069,30.9069,30.8803,30.898,199576.0
2023-07-11 14:50:00,34.82,34.82,34.8,34.82,147964.0,30.898,30.898,30.8803,30.898,147964.0
2023-07-11 14:55:00,34.82,34.85,34.81,34.83,190969.0,30.898,30.9246,30.8891,30.9069,190969.0
2023-07-11 15:00:00,34.83,34.83,34.81,34.82,135980.0,30.9069,30.9069,30.8891,30.898,135980.0
2023-07-11 15:05:00,34.82,34.86,34.81,34.84,245460.0,30.898,30.9335,30.8891,30.9158,245460.0
2023-07-11 15:10:00,34.84,34.84,34.81,34.82,173783.0,30.9158,30.9158,30.8891,30.898,173783.0
2023-07-11 15:15:00,34.82,34.86,34.81,34.86,201323.0,30.898,30.9335,30.8891,30.9335,201323.0
2023-07-11 15:20:00,34.86,34.86,34.84,34.85,237966.0,30.9335,30.9335,30.9158,30.9246,237966.0
2023-07-11 15:25:00,34.86,34.86,34.83,34.86,219761.0,30.9335,30.9335,30.9069,30.9335,219761.0
2023-07-11 15:30:00,34.86,34.86,34.83,34.86,223050.0,30.9335,30.9335,30.9069,30.9335,223050.0
2023-07-11 15:35:00,34.85,34.87,34.84,34.86,266695.0,30.9246,30.9424,30.9158,30.9335,266695.0
2023-07-11 15:40:00,34.86,34.87,34.82,34.84,426680.0,30.9335,30.9424,30.898,30.9158,426680.0
2023-07-11 15:45:00,34.85,34.91,34.85,34.91,371330.0,30.9246,30.9779,30.9246,30.9779,371330.0
2023-07-11 15:50:00,34.91,34.99,34.9,34.98,612802.0,30.9779,31.0489,30.969,31.04,612802.0
2023-07-11 15:55:00,34.98,35.02,34.95,35.0,1290508.0,31.04,31.0755,31.0134,31.0577,1290508.0
2023-07-12 09:30:00,35.11,35.13,34.99,35.08,1019831.0,31.1553,31.1731,31.0489,31.1287,1019831.0
2023-07-12 09:35:00,35.08,35.24,35.07,35.17,537805.0,31.1287,31.2707,31.1198,31.2086,537805.0
2023-07-12 09:40:00,35.16,35.21,35.13,35.18,301820.0,31.1997,31.2441,31.1731,31.2175,301820.0
2023-07-12 09:45:00,35.18,35.19,35.07,35.14,259485.0,31.2175,31.2263,31.1198,31.182,259485.0
2023-07-12 09:50:00,35.14,35.16,35.06,35.06,244140.0,31.182,31.1997,31.111,31.111,244140.0
2023-07-12 09:55:00,35.07,35.12,35.06,35.07,180130.0,31.1198,31.1642,31.111,31.1198,180130.0
2023-07-12 10:00:00,35.07,35.11,35.06,35.11,263922.0,31.1198,31.1553,31.111,31.1553,263922.0
2023-07-12 10:05:00,35.11,35.15,35.1,35.14,187326.0,31.1553,31.1908,31.1465,31.182,187326.0
2023-07-12 10:10:00,35.13,35.17,35.1,35.11,183086.0,31.1731,31.2086,31.1465,31.1553,183086.0
2023-07-12 10:15:00,35.11,35.13,35.08,35.08,130891.0,31.1553,31.1731,31.1287,31.1287,130891.0
2023-07-12 10:20:00,35.09,35.09,35.03,35.08,136643.0,31.1376,31.1376,31.0844,31.1287,136643.0
2023-07-12 10:25:00,35.07,35.1,35.05,35.05,166910.0,31.1198,31.1465,31.1021,31.1021,166910.0
2023-07-12 10:30:00,35.05,35.1,35.05,35.08,224451.0,31.1021,31.1465,31.1021,31.1287,224451.0
2023-07-12 10:35:00,35.09,35.11,35.05,35.06,170093.0,31.1376,31.1553,31.1021,31.111,170093.0
2023-07-12 10:40:00,35.06,35.09,35.02,35.04,202032.0,31.111,31.1376,31.0755,31.0932,202032.0
2023-07-12 10:45:00,35.04,35.06,35.01,35.02,164119.0,31.0932,31.111,31.0666,31.0755,164119.0
2023-07-12 10:50:00,35.02,35.05,35.0,35.04,156028.0,31.0755,31.1021,31.0577,31.0932,156028.0
2023-07-12 10:55:00,35.04,35.06,35.02,35.06,164721.0,31.0932,31.111,31.0755,31.111,164721.0
2023-07-12 11:00:00,35.05,35.07,35.02,35.07,151372.0,31.1021,31.1198,31.0755,31.1198,151372.0
2023-07-12 11:05:00,35.07,35.09,35.05,35.06,161146.0,31.1198,31.1376,31.1021,31.111,161146.0
2023-07-12 11:10:00,35.06,35.07,35.02,35.04,131941.0,31.111,31.1198,31.0755,31.0932,131941.0
2023-07-12 11:15:00,35.04,35.04,35.0,35.02,197313.0,31.0932,31.0932,31.0577,31.0755,197313.0
2023-07-12 11:20:00,35.02,35.05,35.01,35.05,176621.0,31.0755,31.1021,31.0666,31.1021,176621.0
2023-07-12 11:25:00,35.05,35.06,35.0,35.02,159956.0,31.1021,31.111,31.0577,31.0755,159956.0
2023-07-12 11:30:00,35.02,35.04,35.01,35.02,230959.0,31.0755,31.0932,31.0666,31.0755,230959.0
2023-07-12 11:35:00,35.02,35.02,34.97,34.98,381337.0,31.0755,31.0755,31.0311,31.04,381337.0
2023-07-12 11:40:00,34.98,34.99,34.93,34.93,302879.0,31.04,31.0489,30.9956,30.9956,302879.0
2023-07-12 11:45:00,34.93,34.97,34.92,34.97,219242.0,30.9956,31.0311,30.9867,31.0311,219242.0
2023-07-12 11:50:00,34.97,34.97,34.9,34.9,287931.0,31.0311,31.0311,30.969,30.969,287931.0
2023-07-12 11:55:00,34.9,34.91,34.86,34.88,376161.0,30.969,30.9779,30.9335,30.9512,376161.0
2023-07-12 12:00:00,34.88,34.89,34.85,34.89,181343.0,30.9512,30.9601,30.9246,30.9601,181343.0
2023-07-12 12:05:00,34.89,34.89,34.86,34.88,125215.0,30.9601,30.9601,30.9335,30.9512,125215.0
2023-07-12 12:10:00,34.88,34.88,34.84,34.86,346889.0,30.9512,30.9512,30.9158,30.9335,346889.0
2023-07-12 12:15:00,34.86,34.86,34.77,34.77,422060.0,30.9335,30.9335,30.8536,30.8536,422060.0
2023-07-12 12:20:00,34.78,34.85,34.77,34.84,247973.0,30.8625,30.9246,30.8536,30.9158,247973.0
2023-07-12 12:25:00,34.84,34.84,34.79,34.8,233390.0,30.9158,30.9158,30.8714,30.8803,233390.0
2023-07-12 12:30:00,34.8,34.82,34.79,34.8,300401.0,30.8803,30.898,30.8714,30.8803,300401.0
2023-07-12 12:35:00,34.8,34.87,34.8,34.87,262818.0,30.8803,30.9424,30.8803,30.9424,262818.0
2023-07-12 12:40:00,34.86,34.87,34.8,34.81,353331.0,30.9335,30.9424,30.8803,30.8891,353331.0
2023-07-12 12:45:00,34.82,34.83,34.81,34.81,239355.0,30.898,30.9069,30.8891,30.8891,239355.0
2023-07-12 12:50:00,34.81,34.82,34.8,34.81,327875.0,30.8891,30.898,30.8803,30.8891,327875.0
2023-07-12 12:55:00,34.82,34.82,34.78,34.79,236237.0,30.898,30.898,30.8625,30.8714,236237.0
2023-07-12 13:00:00,34.78,34.79,34.75,34.77,480858.0,30.8625,30.8714,30.8359,30.8536,480858.0
2023-07-12 13:05:00,34.77,34.77,34.75,34.77,352991.0,30.8536,30.8536,30.8359,30.8536,352991.0
2023-07-12 13:10:00,34.77,34.81,34.76,34.8,227219.0,30.8536,30.8891,30.8448,30.8803,227219.0
2023-07-12 13:15:00,34.8,34.82,34.79,34.8,187904.0,30.8803,30.898,30.8714,30.8803,187904.0
2023-07-12 13:20:00,34.8,34.82,34.79,34.8,214789.0,30.8803,30.898,30.8714,30.8803,214789.0
2023-07-12 13:25:00,34.79,34.8,34.79,34.8,205910.0,30.8714,30.8803,30.8714,30.8803,205910.0
2023-07-12 13:30:00,34.8,34.8,34.79,34.8,172547.0,30.8803,30.8803,30.8714,30.8803,172547.0
2023-07-12 13:35:00,34.8,34.8,34.79,34.8,146465.0,30.8803,30.8803,30.8714,30.8803,146465.0
2023-07-12 13:40:00,34.8,34.8,34.76,34.77,256688.0,30.8803,30.8803,30.8448,30.8536,256688.0
2023-07-12 13:45:00,34.77,34.78,34.76,34.78,282537.0,30.8536,30.8625,30.8448,30.8625,282537.0
2023-07-12 13:50:00,34.78,34.79,34.76,34.78,131792.0,30.8625,30.8714,30.8448,30.8625,131792.0
2023-07-12 13:55:00,34.78,34.83,34.78,34.8,188423.0,30.8625,30.9069,30.8625,30.8803,188423.0
2023-07-12 14:00:00,34.8,34.8,34.77,34.77,251756.0,30.8803,30.8803,30.8536,30.8536,251756.0
2023-07-12 14:05:00,34.77,34.78,34.75,34.76,427013.0,30.8536,30.8625,30.8359,30.8448,427013.0
2023-07-12 14:10:00,34.75,34.76,34.71,34.73,649362.0,30.8359,30.8448,30.8004,30.8181,649362.0
2023-07-12 14:15:00,34.73,34.74,34.71,34.73,251474.0,30.8181,30.827,30.8004,30.8181,251474.0
2023-07-12 14:20:00,34.73,34.75,34.72,34.73,213355.0,30.8181,30.8359,30.8093,30.8181,213355.0
2023-07-12 14:25:00,34.73,34.79,34.73,34.78,157523.0,30.8181,30.8714,30.8181,30.8625,157523.0
2023-07-12 14:30:00,34.79,34.82,34.78,34.81,186566.0,30.8714,30.898,30.8625,30.8891,186566.0
2023-07-12 14:35:00,34.82,34.82,34.78,34.78,251871.0,30.898,30.898,30.8625,30.8625,251871.0
2023-07-12 14:40:00,34.78,34.8,34.77,34.8,144637.0,30.8625,30.8803,30.8536,30.8803,144637.0
2023-07-12 14:45:00,34.8,34.82,34.79,34.8,100474.0,30.8803,30.898,30.8714,30.8803,100474.0
2023-07-12 14:50:00,34.8,34.8,34.75,34.77,239818.0,30.8803,30.8803,30.8359,30.8536,239818.0
2023-07-12 14:55:00,34.77,34.81,34.75,34.8,294966.0,30.8536,30.8891,30.8359,30.8803,294966.0
2023-07-12 15:00:00,34.8,34.84,34.8,34.84,255834.0,30.8803,30.9158,30.8803,30.9158,255834.0
2023-07-12 15:05:00,34.84,34.88,34.83,34.88,172117.0,30.9158,30.9512,30.9069,30.9512,172117.0
2023-07-12 15:10:00,34.88,34.88,34.85,34.85,227819.0,30.9512,30.9512,30.9246,30.9246,227819.0
2023-07-12 15:15:00,34.86,34.87,34.83,34.83,228841.0,30.9335,30.9424,30.9069,30.9069,228841.0
2023-07-12 15:20:00,34.84,34.84,34.79,34.84,347972.0,30.9158,30.9158,30.8714,30.9158,347972.0
2023-07-12 15:25:00,34.84,34.84,34.81,34.84,173456.0,30.9158,30.9158,30.8891,30.9158,173456.0
2023-07-12 15:30:00,34.84,34.88,34.83,34.86,258333.0,30.9158,30.9512,30.9069,30.9335,258333.0
2023-07-12 15:35:00,34.86,34.91,34.86,34.89,374136.0,30.9335,30.9779,30.9335,30.9601,374136.0
2023-07-12 15:40:00,34.88,34.9,34.87,34.9,312850.0,30.9512,30.969,30.9424,30.969,312850.0
2023-07-12 15:45:00,34.9,34.92,34.89,34.9,292936.0,30.969,30.9867,30.9601,30.969,292936.0
2023-07-12 15:50:00,34.91,34.92,34.85,34.88,761269.0,30.9779,30.9867,30.9246,30.9512,761269.0
2023-07-12 15:55:00,34.88,34.89,34.84,34.87,1080709.0,30.9512,30.9601,30.9158,30.9424,1080709.0
2023-07-13 09:30:00,34.82,34.84,34.73,34.81,1045700.0,30.898,30.9158,30.8181,30.8891,1045700.0
2023-07-13 09:35:00,34.8,34.86,34.74,34.81,370155.0,30.8803,30.9335,30.827,30.8891,370155.0
2023-07-13 09:40:00,34.81,34.81,34.7,34.7,453010.0,30.8891,30.8891,30.7915,30.7915,453010.0
2023-07-13 09:45:00,34.7,34.72,34.62,34.62,570648.0,30.7915,30.8093,30.7205,30.7205,570648.0
2023-07-13 09:50:00,34.63,34.66,34.57,34.58,509017.0,30.7294,30.756,30.6762,30.685,509017.0
2023-07-13 09:55:00,34.58,34.63,34.56,34.58,377884.0,30.685,30.7294,30.6673,30.685,377884.0
2023-07-13 10:00:00,34.59,34.64,34.58,34.63,421780.0,30.6939,30.7383,30.685,30.7294,421780.0
2023-07-13 10:05:00,34.62,34.66,34.61,34.62,319846.0,30.7205,30.756,30.7117,30.7205,319846.0
2023-07-13 10:10:00,34.62,34.65,34.61,34.65,199274.0,30.7205,30.7472,30.7117,30.7472,199274.0
2023-07-13 10:15:00,34.65,34.65,34.59,34.59,490346.0,30.7472,30.7472,30.6939,30.6939,490346.0
2023-07-13 10:20:00,34.59,34.6,34.51,34.52,383948.0,30.6939,30.7028,30.6229,30.6318,383948.0
2023-07-13 10:25:00,34.52,34.63,34.52,34.63,428382.0,30.6318,30.7294,30.6318,30.7294,428382.0
2023-07-13 10:30:00,34.63,34.65,34.61,34.64,301216.0,30.7294,30.7472,30.7117,30.7383,301216.0
2023-07-13 10:35:00,34.63,34.67,34.6,34.62,272789.0,30.7294,30.7649,30.7028,30.7205,272789.0
2023-07-13 10:40:00,34.62,34.62,34.54,34.55,309937.0,30.7205,30.7205,30.6495,30.6584,309937.0
2023-07-13 10:45:00,34.55,34.6,34.54,34.57,222411.0,30.6584,30.7028,30.6495,30.6762,222411.0
2023-07-13 10:50:00,34.58,34.58,34.53,34.54,197213.0,30.685,30.685,30.6407,30.6495,197213.0
2023-07-13 10:55:00,34.53,34.56,34.51,34.55,258751.0,30.6407,30.6673,30.6229,30.6584,258751.0
2023-07-13 11:00:00,34.55,34.55,34.52,34.55,283526.0,30.6584,30.6584,30.6318,30.6584,283526.0
2023-07-13 11:05:00,34.55,34.58,34.54,34.57,187495.0,30.6584,30.685,30.6495,30.6762,187495.0
2023-07-13 11:10:00,34.57,34.59,34.56,34.57,236182.0,30.6762,30.6939,30.6673,30.6762,236182.0
2023-07-13 11:15:00,34.57,34.58,34.56,34.58,154360.0,30.6762,30.685,30.6673,30.685,154360.0
2023-07-13 11:20:00,34.58,34.58,34.56,34.57,139183.0,30.685,30.685,30.6673,30.6762,139183.0
2023-07-13 11:25:00,34.57,34.6,34.56,34.59,264063.0,30.6762,30.7028,30.6673,30.6939,264063.0
2023-07-13 11:30:00,34.59,34.62,34.58,34.59,256801.0,30.6939,30.7205,30.685,30.6939,256801.0
2023-07-13 11:35:00,34.59,34.6,34.56,34.57,316880.0,30.6939,30.7028,30.6673,30.6762,316880.0
2023-07-13 11:40:00,34.57,34.57,34.55,34.55,256207.0,30.6762,30.6762,30.6584,30.6584,256207.0
2023-07-13 11:45:00,34.55,34.63,34.55,34.59,269509.0,30.6584,30.7294,30.6584,30.6939,269509.0
2023-07-13 11:50:00,34.6,34.63,34.59,34.59,190971.0,30.7028,30.7294,30.6939,30.6939,190971.0
2023-07-13 11:55:00,34.59,34.69,34.59,34.68,264522.0,30.6939,30.7826,30.6939,30.7738,264522.0
2023-07-13 12:00:00,34.69,34.72,34.67,34.72,140600.0,30.7826,30.8093,30.7649,30.8093,140600.0
2023-07-13 12:05:00,34.72,34.72,34.7,34.72,121906.0,30.8093,30.8093,30.7915,30.8093,121906.0
2023-07-13 12:10:00,34.72,34.72,34.68,34.7,183572.0,30.8093,30.8093,30.7738,30.7915,183572.0
2023-07-13 12:15:00,34.69,34.7,34.67,34.69,149544.0,30.7826,30.7915,30.7649,30.7826,149544.0
2023-07-13 12:20:00,34.69,34.69,34.68,34.69,108927.0,30.7826,30.7826,30.7738,30.7826,108927.0
2023-07-13 12:25:00,34.69,34.72,34.68,34.71,139740.0,30.7826,30.8093,30.7738,30.8004,139740.0
2023-07-13 12:30:00,34.71,34.74,34.69,34.74,160945.0,30.8004,30.827,30.7826,30.827,160945.0
2023-07-13 12:35:00,34.74,34.74,34.69,34.7,98355.0,30.827,30.827,30.7826,30.7915,98355.0
2023-07-13 12:40:00,34.7,34.74,34.69,34.73,141392.0,30.7915,30.827,30.7826,30.8181,141392.0
2023-07-13 12:45:00,34.74,34.74,34.71,34.72,91719.0,30.827,30.827,30.8004,30.8093,91719.0
2023-07-13 12:50:00,34.72,34.74,34.7,34.72,97275.0,30.8093,30.827,30.7915,30.8093,97275.0
2023-07-13 12:55:00,34.72,34.72,34.67,34.68,155396.0,30.8093,30.8093,30.7649,30.7738,155396.0
2023-07-13 13:00:00,34.69,34.69,34.64,34.65,139472.0,30.7826,30.7826,30.7383,30.7472,139472.0
2023-07-13 13:05:00,34.65,34.65,34.63,34.63,78418.0,30.7472,30.7472,30.7294,30.7294,78418.0
2023-07-13 13:10:00,34.64,34.64,34.61,34.63,215108.0,30.7383,30.7383,30.7117,30.7294,215108.0
2023-07-13 13:15:00,34.63,34.63,34.6,34.61,88263.0,30.7294,30.7294,30.7028,30.7117,88263.0
2023-07-13 13:20:00,34.61,34.61,34.59,34.6,129120.0,30.7117,30.7117,30.6939,30.7028,129120.0
2023-07-13 13:25:00,34.59,34.6,34.59,34.6,82715.0,30.6939,30.7028,30.6939,30.7028,82715.0
2023-07-13 13:30:00,34.59,34.61,34.59,34.61,111483.0,30.6939,30.7117,30.6939,30.7117,111483.0
2023-07-13 13:35:00,34.61,34.62,34.59,34.6,143959.0,30.7117,30.7205,30.6939,30.7028,143959.0
2023-07-13 13:40:00,34.61,34.61,34.57,34.59,152304.0,30.7117,30.7117,30.6762,30.6939,152304.0
2023-07-13 13:45:00,34.59,34.59,34.58,34.59,73438.0,30.6939,30.6939,30.685,30.6939,73438.0
2023-07-13 13:50:00,34.59,34.61,34.58,34.6,159008.0,30.6939,30.7117,30.685,30.7028,159008.0
2023-07-13 13:55:00,34.59,34.6,34.55,34.55,369191.0,30.6939,30.7028,30.6584,30.6584,369191.0
2023-07-13 14:00:00,34.56,34.56,34.53,34.54,194775.0,30.6673,30.6673,30.6407,30.6495,194775.0
2023-07-13 14:05:00,34.54,34.55,34.53,34.53,228277.0,30.6495,30.6584,30.6407,30.6407,228277.0
2023-07-13 14:10:00,34.54,34.54,34.51,34.52,265910.0,30.6495,30.6495,30.6229,30.6318,265910.0
2023-07-13 14:15:00,34.52,34.55,34.52,34.52,159923.0,30.6318,30.6584,30.6318,30.6318,159923.0
2023-07-13 14:20:00,34.53,34.53,34.51,34.52,163555.0,30.6407,30.6407,30.6229,30.6318,163555.0
2023-07-13 14:25:00,34.52,34.53,34.49,34.5,935255.0,30.6318,30.6407,30.6052,30.6141,935255.0
2023-07-13 14:30:00,34.5,34.5,34.43,34.45,592654.0,30.6141,30.6141,30.5519,30.5697,592654.0
2023-07-13 14:35:00,34.45,34.48,34.45,34.48,234433.0,30.5697,30.5963,30.5697,30.5963,234433.0
2023-07-13 14:40:00,34.48,34.48,34.46,34.47,198955.0,30.5963,30.5963,30.5786,30.5874,198955.0
2023-07-13 14:45:00,34.47,34.47,34.44,34.45,242021.0,30.5874,30.5874,30.5608,30.5697,242021.0
2023-07-13 14:50:00,34.45,34.46,34.42,34.43,225836.0,30.5697,30.5786,30.5431,30.5519,225836.0
2023-07-13 14:55:00,34.42,34.49,34.42,34.48,351297.0,30.5431,30.6052,30.5431,30.5963,351297.0
2023-07-13 15:00:00,34.48,34.5,34.47,34.48,241448.0,30.5963,30.6141,30.5874,30.5963,241448.0
2023-07-13 15:05:00,34.49,34.5,34.46,34.46,226892.0,30.6052,30.6141,30.5786,30.5786,226892.0
2023-07-13 15:10:00,34.47,34.49,34.45,34.46,393513.0,30.5874,30.6052,30.5697,30.5786,393513.0
2023-07-13 15:15:00,34.47,34.52,34.46,34.52,216354.0,30.5874,30.6318,30.5786,30.6318,216354.0
2023-07-13 15:20:00,34.52,34.54,34.51,34.54,290974.0,30.6318,30.6495,30.6229,30.6495,290974.0
2023-07-13 15:25:00,34.54,34.55,34.5,34.54,276350.0,30.6495,30.6584,30.6141,30.6495,276350.0
2023-07-13 15:30:00,34.54,34.58,34.52,34.57,294832.0,30.6495,30.685,30.6318,30.6762,294832.0
2023-07-13 15:35:00,34.58,34.58,34.52,34.57,320677.0,30.685,30.685,30.6318,30.6762,320677.0
2023-07-13 15:40:00,34.57,34.62,34.56,34.62,234499.0,30.6762,30.7205,30.6673,30.7205,234499.0
2023-07-13 15:45:00,34.62,34.62,34.58,34.61,412950.0,30.7205,30.7205,30.685,30.7117,412950.0
2023-07-13 15:50:00,34.62,34.65,34.61,34.62,328169.0,30.7205,30.7472,30.7117,30.7205,328169.0
2023-07-13 15:55:00,34.62,34.65,34.59,34.63,935084.0,30.7205,30.7472,30.6939,30.7294,935084.0
2023-07-14 09:30:00,34.43,34.5,34.31,34.4,1043758.0,30.5519,30.6141,30.4455,30.5253,1043758.0
2023-07-14 09:35:00,34.4,34.42,34.29,34.32,623803.0,30.5253,30.5431,30.4277,30.4543,623803.0
2023-07-14 09:40:00,34.32,34.43,34.31,34.41,314638.0,30.4543,30.5519,30.4455,30.5342,314638.0
2023-07-14 09:45:00,34.41,34.44,34.35,34.37,368996.0,30.5342,30.5608,30.4809,30.4987,368996.0
2023-07-14 09:50:00,34.37,34.37,34.29,34.31,334606.0,30.4987,30.4987,30.4277,30.4455,334606.0
2023-07-14 09:55:00,34.3,34.34,34.29,34.3,325711.0,30.4366,30.4721,30.4277,30.4366,325711.0
2023-07-14 10:00:00,34.3,34.31,34.14,34.15,795299.0,30.4366,30.4455,30.2946,30.3035,795299.0
2023-07-14 10:05:00,34.16,34.16,34.01,34.02,683210.0,30.3123,30.3123,30.1792,30.1881,683210.0
2023-07-14 10:10:00,34.02,34.05,33.94,34.02,875943.0,30.1881,30.2147,30.1171,30.1881,875943.0
2023-07-14 10:15:00,34.02,34.04,33.99,34.01,499329.0,30.1881,30.2059,30.1615,30.1792,499329.0
2023-07-14 10:20:00,34.01,34.01,33.95,33.97,646794.0,30.1792,30.1792,30.126,30.1437,646794.0
2023-07-14 10:25:00,33.97,34.07,33.95,34.07,532433.0,30.1437,30.2325,30.126,30.2325,532433.0
2023-07-14 10:30:00,34.07,34.09,34.04,34.08,374979.0,30.2325,30.2502,30.2059,30.2414,374979.0
2023-07-14 10:35:00,34.09,34.14,34.05,34.12,425499.0,30.2502,30.2946,30.2147,30.2769,425499.0
2023-07-14 10:40:00,34.12,34.18,34.1,34.17,440288.0,30.2769,30.3301,30.2591,30.3212,440288.0
2023-07-14 10:45:00,34.16,34.23,34.15,34.2,401542.0,30.3123,30.3745,30.3035,30.3478,401542.0
2023-07-14 10:50:00,34.21,34.21,34.16,34.18,305562.0,30.3567,30.3567,30.3123,30.3301,305562.0
2023-07-14 10:55:00,34.18,34.21,34.14,34.2,367573.0,30.3301,30.3567,30.2946,30.3478,367573.0
2023-07-14 11:00:00,34.2,34.24,34.15,34.2,207065.0,30.3478,30.3833,30.3035,30.3478,207065.0
2023-07-14 11:05:00,34.21,34.23,34.17,34.21,209995.0,30.3567,30.3745,30.3212,30.3567,209995.0
2023-07-14 11:10:00,34.22,34.24,34.2,34.23,115221.0,30.3656,30.3833,30.3478,30.3745,115221.0
2023-07-14 11:15:00,34.24,34.27,34.23,34.23,190369.0,30.3833,30.41,30.3745,30.3745,190369.0
2023-07-14 11:20:00,34.24,34.25,34.21,34.22,199051.0,30.3833,30.3922,30.3567,30.3656,199051.0
2023-07-14 11:25:00,34.21,34.23,34.16,34.16,262280.0,30.3567,30.3745,30.3123,30.3123,262280.0
2023-07-14 11:30:00,34.17,34.19,34.16,34.16,235548.0,30.3212,30.339,30.3123,30.3123,235548.0
2023-07-14 11:35:00,34.16,34.17,34.1,34.11,404922.0,30.3123,30.3212,30.2591,30.268,404922.0
2023-07-14 11:40:00,34.11,34.15,34.09,34.15,417954.0,30.268,30.3035,30.2502,30.3035,417954.0
2023-07-14 11:45:00,34.15,34.16,34.12,34.13,165407.0,30.3035,30.3123,30.2769,30.2857,165407.0
2023-07-14 11:50:00,34.14,34.14,34.08,34.11,264069.0,30.2946,30.2946,30.2414,30.268,264069.0
2023-07-14 11:55:00,34.11,34.13,34.1,34.12,107571.0,30.268,30.2857,30.2591,30.2769,107571.0
2023-07-14 12:00:00,34.12,34.13,34.1,34.12,205445.0,30.2769,30.2857,30.2591,30.2769,205445.0
2023-07-14 12:05:00,34.12,34.12,34.08,34.09,209316.0,30.2769,30.2769,30.2414,30.2502,209316.0
2023-07-14 12:10:00,34.09,34.12,34.06,34.11,401018.0,30.2502,30.2769,30.2236,30.268,401018.0
2023-07-14 12:15:00,34.11,34.11,34.06,34.08,380398.0,30.268,30.268,30.2236,30.2414,380398.0
2023-07-14 12:20:00,34.08,34.12,34.07,34.11,196648.0,30.2414,30.2769,30.2325,30.268,196648.0
2023-07-14 12:25:00,34.11,34.12,34.07,34.08,154892.0,30.268,30.2769,30.2325,30.2414,154892.0
2023-07-14 12:30:00,34.08,34.12,34.08,34.12,163881.0,30.2414,30.2769,30.2414,30.2769,163881.0
2023-07-14 12:35:00,34.12,34.12,34.09,34.09,95393.0,30.2769,30.2769,30.2502,30.2502,95393.0
2023-07-14 12:40:00,34.09,34.11,34.08,34.11,115804.0,30.2502,30.268,30.2414,30.268,115804.0
2023-07-14 12:45:00,34.1,34.12,34.09,34.12,126311.0,30.2591,30.2769,30.2502,30.2769,126311.0
2023-07-14 12:50:00,34.11,34.15,34.1,34.13,229264.0,30.268,30.3035,30.2591,30.2857,229264.0
2023-07-14 12:55:00,34.13,34.13,34.11,34.11,136094.0,30.2857,30.2857,30.268,30.268,136094.0
2023-07-14 13:00:00,34.11,34.19,34.11,34.19,199950.0,30.268,30.339,30.268,30.339,199950.0
2023-07-14 13:05:00,34.19,34.19,34.11,34.12,257260.0,30.339,30.339,30.268,30.2769,257260.0
2023-07-14 13:10:00,34.12,34.13,34.1,34.11,137018.0,30.2769,30.2857,30.2591,30.268,137018.0
2023-07-14 13:15:00,34.11,34.12,34.09,34.1,166425.0,30.268,30.2769,30.2502,30.2591,166425.0
2023-07-14 13:20:00,34.09,34.11,34.07,34.08,232426.0,30.2502,30.268,30.2325,30.2414,232426.0
2023-07-14 13:25:00,34.08,34.08,34.05,34.05,295641.0,30.2414,30.2414,30.2147,30.2147,295641.0
2023-07-14 13:30:00,34.05,34.07,34.05,34.05,270122.0,30.2147,30.2325,30.2147,30.2147,270122.0
2023-07-14 13:35:00,34.05,34.08,34.05,34.06,234767.0,30.2147,30.2414,30.2147,30.2236,234767.0
2023-07-14 13:40:00,34.07,34.07,34.05,34.07,155593.0,30.2325,30.2325,30.2147,30.2325,155593.0
2023-07-14 13:45:00,34.07,34.1,34.06,34.09,218587.0,30.2325,30.2591,30.2236,30.2502,218587.0
2023-07-14 13:50:00,34.09,34.1,34.08,34.09,91743.0,30.2502,30.2591,30.2414,30.2502,91743.0
2023-07-14 13:55:00,34.09,34.1,34.05,34.05,226754.0,30.2502,30.2591,30.2147,30.2147,226754.0
2023-07-14 14:00:00,34.05,34.06,34.02,34.05,232484.0,30.2147,30.2236,30.1881,30.2147,232484.0
2023-07-14 14:05:00,34.05,34.08,34.05,34.07,129774.0,30.2147,30.2414,30.2147,30.2325,129774.0
2023-07-14 14:10:00,34.06,34.08,34.06,34.07,123809.0,30.2236,30.2414,30.2236,30.2325,123809.0
2023-07-14 14:15:00,34.07,34.08,34.07,34.08,159199.0,30.2325,30.2414,30.2325,30.2414,159199.0
2023-07-14 14:20:00,34.07,34.09,34.07,34.08,208205.0,30.2325,30.2502,30.2325,30.2414,208205.0
2023-07-14 14:25:00,34.08,34.11,34.06,34.07,321004.0,30.2414,30.268,30.2236,30.2325,321004.0
2023-07-14 14:30:00,34.07,34.09,34.05,34.07,182464.0,30.2325,30.2502,30.2147,30.2325,182464.0
2023-07-14 14:35:00,34.07,34.08,34.06,34.06,155863.0,30.2325,30.2414,30.2236,30.2236,155863.0
2023-07-14 14:40:00,34.06,34.07,34.05,34.07,153643.0,30.2236,30.2325,30.2147,30.2325,153643.0
2023-07-14 14:45:00,34.07,34.07,34.04,34.07,187139.0,30.2325,30.2325,30.2059,30.2325,187139.0
2023-07-14 14:50:00,34.07,34.08,34.06,34.08,157882.0,30.2325,30.2414,30.2236,30.2414,157882.0
2023-07-14 14:55:00,34.08,34.08,34.06,34.06,129798.0,30.2414,30.2414,30.2236,30.2236,129798.0
2023-07-14 15:00:00,34.06,34.09,34.05,34.09,343905.0,30.2236,30.2502,30.2147,30.2502,343905.0
2023-07-14 15:05:00,34.09,34.1,34.08,34.09,151592.0,30.2502,30.2591,30.2414,30.2502,151592.0
2023-07-14 15:10:00,34.1,34.1,34.08,34.08,142237.0,30.2591,30.2591,30.2414,30.2414,142237.0
2023-07-14 15:15:00,34.09,34.09,34.07,34.09,131679.0,30.2502,30.2502,30.2325,30.2502,131679.0
2023-07-14 15:20:00,34.09,34.09,34.05,34.05,149836.0,30.2502,30.2502,30.2147,30.2147,149836.0
2023-07-14 15:25:00,34.05,34.06,34.01,34.01,309403.0,30.2147,30.2236,30.1792,30.1792,309403.0
2023-07-14 15:30:00,34.01,34.02,34.0,34.02,433574.0,30.1792,30.1881,30.1704,30.1881,433574.0
2023-07-14 15:35:00,34.02,34.02,34.0,34.02,240068.0,30.1881,30.1881,30.1704,30.1881,240068.0
2023-07-14 15:40:00,34.02,34.02,34.0,34.0,206186.0,30.1881,30.1881,30.1704,30.1704,206186.0
2023-07-14 15:45:00,34.01,34.01,33.95,33.97,889790.0,30.1792,30.1792,30.126,30.1437,889790.0
2023-07-14 15:50:00,33.96,33.98,33.95,33.97,578015.0,30.1349,30.1526,30.126,30.1437,578015.0
2023-07-14 15:55:00,33.97,34.02,33.95,34.02,1548693.0,30.1437,30.1881,30.126,30.1881,1548693.0
2023-07-17 09:30:00,33.65,33.65,33.41,33.45,2178958.0,29.8598,29.8598,29.6468,29.6823,2178958.0
2023-07-17 09:35:00,33.45,33.62,33.39,33.44,869046.0,29.6823,29.8332,29.6291,29.6734,869046.0
2023-07-17 09:40:00,33.44,33.49,33.39,33.48,781836.0,29.6734,29.7178,29.6291,29.7089,781836.0
2023-07-17 09:45:00,33.48,33.55,33.45,33.5,872866.0,29.7089,29.7711,29.6823,29.7267,872866.0
2023-07-17 09:50:00,33.5,33.58,33.45,33.45,713785.0,29.7267,29.7977,29.6823,29.6823,713785.0
2023-07-17 09:55:00,33.45,33.53,33.44,33.51,639765.0,29.6823,29.7533,29.6734,29.7356,639765.0
2023-07-17 10:00:00,33.51,33.51,33.44,33.47,541252.0,29.7356,29.7356,29.6734,29.7001,541252.0
2023-07-17 10:05:00,33.46,33.47,33.36,33.38,666875.0,29.6912,29.7001,29.6025,29.6202,666875.0
2023-07-17 10:10:00,33.38,33.38,33.31,33.32,837065.0,29.6202,29.6202,29.5581,29.567,837065.0
2023-07-17 10:15:00,33.32,33.34,33.27,33.29,640425.0,29.567,29.5847,29.5226,29.5403,640425.0
2023-07-17 10:20:00,33.3,33.3,33.16,33.17,994933.0,29.5492,29.5492,29.425,29.4339,994933.0
2023-07-17 10:25:00,33.16,33.18,33.06,33.07,1042751.0,29.425,29.4427,29.3362,29.3451,1042751.0
2023-07-17 10:30:00,33.07,33.07,32.96,32.98,1485019.0,29.3451,29.3451,29.2475,29.2653,1485019.0
2023-07-17 10:35:00,32.97,33.0,32.95,32.97,827729.0,29.2564,29.283,29.2386,29.2564,827729.0
2023-07-17 10:40:00,32.97,32.97,32.9,32.93,1004822.0,29.2564,29.2564,29.1943,29.2209,1004822.0
2023-07-17 10:45:00,32.94,32.94,32.83,32.9,1035907.0,29.2298,29.2298,29.1322,29.1943,1035907.0
2023-07-17 10:50:00,32.91,32.93,32.85,32.86,642376.0,29.2031,29.2209,29.1499,29.1588,642376.0
2023-07-17 10:55:00,32.86,32.87,32.81,32.82,709093.0,29.1588,29.1676,29.1144,29.1233,709093.0
2023-07-17 11:00:00,32.83,32.83,32.73,32.73,869647.0,29.1322,29.1322,29.0434,29.0434,869647.0
2023-07-17 11:05:00,32.73,32.74,32.57,32.61,1367007.0,29.0434,29.0523,28.9014,28.9369,1367007.0
2023-07-17 11:10:00,32.62,32.65,32.55,32.56,963845.0,28.9458,28.9724,28.8837,28.8926,963845.0
2023-07-17 11:15:00,32.56,32.57,32.44,32.44,1440750.0,28.8926,28.9014,28.7861,28.7861,1440750.0
2023-07-17 11:20:00,32.44,32.53,32.44,32.52,1168029.0,28.7861,28.8659,28.7861,28.8571,1168029.0
2023-07-17 11:25:00,32.52,32.57,32.35,32.36,1231608.0,28.8571,28.9014,28.7062,28.7151,1231608.0
2023-07-17 11:30:00,32.36,32.47,32.34,32.45,1075992.0,28.7151,28.8127,28.6973,28.795,1075992.0
2023-07-17 11:35:00,32.44,32.46,32.36,32.37,713793.0,28.7861,28.8038,28.7151,28.724,713793.0
2023-07-17 11:40:00,32.37,32.39,32.29,32.29,880560.0,28.724,28.7417,28.653,28.653,880560.0
2023-07-17 11:45:00,32.29,32.4,32.27,32.39,582466.0,28.653,28.7506,28.6352,28.7417,582466.0
2023-07-17 11:50:00,32.4,32.41,32.33,32.4,987192.0,28.7506,28.7595,28.6885,28.7506,987192.0
2023-07-17 11:55:00,32.4,32.45,32.39,32.41,716835.0,28.7506,28.795,28.7417,28.7595,716835.0
2023-07-17 12:00:00,32.4,32.42,32.32,32.39,538836.0,28.7506,28.7683,28.6796,28.7417,538836.0
2023-07-17 12:05:00,32.39,32.41,32.34,32.34,480536.0,28.7417,28.7595,28.6973,28.6973,480536.0
2023-07-17 12:10:00,32.34,32.35,32.26,32.27,1085631.0,28.6973,28.7062,28.6264,28.6352,1085631.0
2023-07-17 12:15:00,32.27,32.27,32.18,32.19,860454.0,28.6352,28.6352,28.5554,28.5642,860454.0
2023-07-17 12:20:00,32.19,32.19,32.04,32.1,1884728.0,28.5642,28.5642,28.4311,28.4844,1884728.0
2023-07-17 12:25:00,32.1,32.15,32.06,32.12,916307.0,28.4844,28.5287,28.4489,28.5021,916307.0
2023-07-17 12:30:00,32.11,32.12,32.01,32.09,1169069.0,28.4933,28.5021,28.4045,28.4755,1169069.0
2023-07-17 12:35:00,32.1,32.16,32.07,32.14,744304.0,28.4844,28.5376,28.4578,28.5199,744304.0
2023-07-17 12:40:00,32.15,32.19,32.09,32.09,807444.0,28.5287,28.5642,28.4755,28.4755,807444.0
2023-07-17 12:45:00,32.09,32.15,32.06,32.1,797216.0,28.4755,28.5287,28.4489,28.4844,797216.0
2023-07-17 12:50:00,32.1,32.11,32.02,32.03,477151.0,28.4844,28.4933,28.4134,28.4223,477151.0
2023-07-17 12:55:00,32.04,32.05,31.98,32.0,891126.0,28.4311,28.44,28.3779,28.3956,891126.0
2023-07-17 13:00:00,32.0,32.04,31.96,31.96,979050.0,28.3956,28.4311,28.3601,28.3601,979050.0
2023-07-17 13:05:00,31.96,32.01,31.96,31.98,637712.0,28.3601,28.4045,28.3601,28.3779,637712.0
2023-07-17 13:10:00,31.98,32.09,31.97,32.09,1063549.0,28.3779,28.4755,28.369,28.4755,1063549.0
2023-07-17 13:15:00,32.09,32.1,31.9,31.9,1216308.0,28.4755,28.4844,28.3069,28.3069,1216308.0
2023-07-17 13:20:00,31.9,31.92,31.8,31.82,1026974.0,28.3069,28.3247,28.2182,28.2359,1026974.0
2023-07-17 13:25:00,31.82,31.97,31.78,31.95,1157251.0,28.2359,28.369,28.2004,28.3513,1157251.0
2023-07-17 13:30:00,31.95,31.95,31.84,31.94,910533.0,28.3513,28.3513,28.2537,28.3424,910533.0
2023-07-17 13:35:00,31.95,31.99,31.76,31.76,1193361.0,28.3513,28.3868,28.1827,28.1827,1193361.0
2023-07-17 13:40:00,31.77,31.84,31.76,31.79,1462947.0,28.1915,28.2537,28.1827,28.2093,1462947.0
2023-07-17 13:45:00,31.78,31.82,31.74,31.78,1006494.0,28.2004,28.2359,28.1649,28.2004,1006494.0
2023-07-17 13:50:00,31.79,31.79,31.69,31.69,1411846.0,28.2093,28.2093,28.1206,28.1206,1411846.0
2023-07-17 13:55:00,31.7,31.7,31.62,31.68,1300543.0,28.1294,28.1294,28.0584,28.1117,1300543.0
2023-07-17 14:00:00,31.69,31.72,31.58,31.59,983785.0,28.1206,28.1472,28.0229,28.0318,983785.0
2023-07-17 14:05:00,31.58,31.6,31.54,31.57,968571.0,28.0229,28.0407,27.9875,28.0141,968571.0
2023-07-17 14:10:00,31.57,31.59,31.42,31.42,1337596.0,28.0141,28.0318,27.881,27.881,1337596.0
2023-07-17 14:15:00,31.42,31.44,31.4,31.41,1514072.0,27.881,27.8987,27.8632,27.8721,1514072.0
2023-07-17 14:20:00,31.42,31.45,31.34,31.4,1494603.0,27.881,27.9076,27.81,27.8632,1494603.0
2023-07-17 14:25:00,31.39,31.41,31.25,31.37,1852649.0,27.8543,27.8721,27.7301,27.8366,1852649.0
2023-07-17 14:30:00,31.38,31.46,31.35,31.44,1038745.0,27.8455,27.9165,27.8189,27.8987,1038745.0
2023-07-17 14:35:00,31.43,31.44,31.31,31.39,1008669.0,27.8898,27.8987,27.7834,27.8543,1008669.0
2023-07-17 14:40:00,31.39,31.43,31.36,31.37,921884.0,27.8543,27.8898,27.8277,27.8366,921884.0
2023-07-17 14:45:00,31.37,31.4,31.33,31.36,798527.0,27.8366,27.8632,27.8011,27.8277,798527.0
2023-07-17 14:50:00,31.35,31.44,31.34,31.35,765821.0,27.8189,27.8987,27.81,27.8189,765821.0
2023-07-17 14:55:00,31.36,31.45,31.33,31.45,594599.0,27.8277,27.9076,27.8011,27.9076,594599.0
2023-07-17 15:00:00,31.45,31.46,31.37,31.4,1157122.0,27.9076,27.9165,27.8366,27.8632,1157122.0
2023-07-17 15:05:00,31.41,31.52,31.4,31.51,805158.0,27.8721,27.9697,27.8632,27.9608,805158.0
2023-07-17 15:10:00,31.52,31.57,31.49,31.56,1542645.0,27.9697,28.0141,27.9431,28.0052,1542645.0
2023-07-17 15:15:00,31.55,31.58,31.46,31.58,1425964.0,27.9963,28.0229,27.9165,28.0229,1425964.0
2023-07-17 15:20:00,31.57,31.72,31.56,31.71,1876280.0,28.0141,28.1472,28.0052,28.1383,1876280.0
2023-07-17 15:25:00,31.71,31.77,31.66,31.69,1447908.0,28.1383,28.1915,28.0939,28.1206,1447908.0
2023-07-17 15:30:00,31.69,31.7,31.63,31.68,1045700.0,28.1206,28.1294,28.0673,28.1117,1045700.0
2023-07-17 15:35:00,31.68,31.7,31.62,31.68,1164114.0,28.1117,28.1294,28.0584,28.1117,1164114.0
2023-07-17 15:40:00,31.69,31.7,31.57,31.64,1896112.0,28.1206,28.1294,28.0141,28.0762,1896112.0
2023-07-17 15:45:00,31.64,31.67,31.6,31.65,1240410.0,28.0762,28.1028,28.0407,28.0851,1240410.0
2023-07-17 15:50:00,31.65,31.65,31.52,31.55,2352267.0,28.0851,28.0851,27.9697,27.9963,2352267.0
2023-07-17 15:55:00,31.54,31.55,31.46,31.46,4273909.0,27.9875,27.9963,27.9165,27.9165,4273909.0
2023-07-18 09:30:00,32.02,32.44,31.96,32.43,5603664.0,28.4134,28.7861,28.3601,28.7772,5603664.0
2023-07-18 09:35:00,32.43,32.59,32.37,32.57,3215473.0,28.7772,28.9192,28.724,28.9014,3215473.0
2023-07-18 09:40:00,32.58,32.77,32.55,32.6,2485916.0,28.9103,29.0789,28.8837,28.9281,2485916.0
2023-07-18 09:45:00,32.59,32.72,32.55,32.57,2116514.0,28.9192,29.0345,28.8837,28.9014,2116514.0
2023-07-18 09:50:00,32.57,32.8,32.56,32.77,1680289.0,28.9014,29.1055,28.8926,29.0789,1680289.0
2023-07-18 09:55:00,32.77,32.91,32.69,32.89,1557114.0,29.0789,29.2031,29.0079,29.1854,1557114.0
2023-07-18 10:00:00,32.89,32.99,32.88,32.95,1900673.0,29.1854,29.2741,29.1765,29.2386,1900673.0
2023-07-18 10:05:00,32.95,33.05,32.94,33.02,1341803.0,29.2386,29.3274,29.2298,29.3008,1341803.0
2023-07-18 10:10:00,33.02,33.06,32.94,33.05,1076710.0,29.3008,29.3362,29.2298,29.3274,1076710.0
2023-07-18 10:15:00,33.04,33.15,33.0,33.09,1249407.0,29.3185,29.4161,29.283,29.3629,1249407.0
2023-07-18 10:20:00,33.1,33.11,32.94,32.98,896767.0,29.3717,29.3806,29.2298,29.2653,896767.0
2023-07-18 10:25:00,32.98,32.99,32.9,32.94,856745.0,29.2653,29.2741,29.1943,29.2298,856745.0
2023-07-18 10:30:00,32.94,32.99,32.86,32.91,894883.0,29.2298,29.2741,29.1588,29.2031,894883.0
2023-07-18 10:35:00,32.9,32.93,32.82,32.89,865337.0,29.1943,29.2209,29.1233,29.1854,865337.0
2023-07-18 10:40:00,32.9,32.93,32.87,32.91,588395.0,29.1943,29.2209,29.1676,29.2031,588395.0
2023-07-18 10:45:00,32.92,33.04,32.91,32.99,773691.0,29.212,29.3185,29.2031,29.2741,773691.0
2023-07-18 10:50:00,33.0,33.0,32.88,32.98,730961.0,29.283,29.283,29.1765,29.2653,730961.0
2023-07-18 10:55:00,32.98,33.02,32.96,32.97,609123.0,29.2653,29.3008,29.2475,29.2564,609123.0
2023-07-18 11:00:00,32.98,33.01,32.92,32.97,497225.0,29.2653,29.2919,29.212,29.2564,497225.0
2023-07-18 11:05:00,32.97,32.97,32.92,32.95,439826.0,29.2564,29.2564,29.212,29.2386,439826.0
2023-07-18 11:10:00,32.95,32.95,32.87,32.95,599534.0,29.2386,29.2386,29.1676,29.2386,599534.0
2023-07-18 11:15:00,32.94,33.05,32.93,33.0,497180.0,29.2298,29.3274,29.2209,29.283,497180.0
2023-07-18 11:20:00,33.0,33.0,32.92,32.99,554219.0,29.283,29.283,29.212,29.2741,554219.0
2023-07-18 11:25:00,32.99,33.04,32.97,32.98,388722.0,29.2741,29.3185,29.2564,29.2653,388722.0
2023-07-18 11:30:00,32.98,33.06,32.94,33.02,504966.0,29.2653,29.3362,29.2298,29.3008,504966.0
2023-07-18 11:35:00,33.02,33.07,33.0,33.03,1046322.0,29.3008,29.3451,29.283,29.3096,1046322.0
2023-07-18 11:40:00,33.04,33.08,33.02,33.06,521464.0,29.3185,29.354,29.3008,29.3362,521464.0
2023-07-18 11:45:00,33.05,33.14,33.02,33.08,662019.0,29.3274,29.4072,29.3008,29.354,662019.0
2023-07-18 11:50:00,33.08,33.08,32.98,33.0,867407.0,29.354,29.354,29.2653,29.283,867407.0
2023-07-18 11:55:00,33.0,33.01,32.92,32.93,631595.0,29.283,29.2919,29.212,29.2209,631595.0
2023-07-18 12:00:00,32.93,32.93,32.81,32.83,614227.0,29.2209,29.2209,29.1144,29.1322,614227.0
2023-07-18 12:05:00,32.83,32.84,32.77,32.79,605336.0,29.1322,29.141,29.0789,29.0967,605336.0
2023-07-18 12:10:00,32.78,32.8,32.63,32.68,830941.0,29.0878,29.1055,28.9547,28.999,830941.0
2023-07-18 12:15:00,32.67,32.7,32.62,32.67,392879.0,28.9902,29.0168,28.9458,28.9902,392879.0
2023-07-18 12:20:00,32.67,32.71,32.61,32.62,419209.0,28.9902,29.0257,28.9369,28.9458,419209.0
2023-07-18 12:25:00,32.61,32.62,32.54,32.55,339245.0,28.9369,28.9458,28.8748,28.8837,339245.0
2023-07-18 12:30:00,32.54,32.58,32.52,32.53,611234.0,28.8748,28.9103,28.8571,28.8659,611234.0
2023-07-18 12:35:00,32.54,32.54,32.45,32.47,500597.0,28.8748,28.8748,28.795,28.8127,500597.0
2023-07-18 12:40:00,32.46,32.49,32.42,32.48,328440.0,28.8038,28.8304,28.7683,28.8216,328440.0
2023-07-18 12:45:00,32.48,32.94,32.47,32.56,686688.0,28.8216,29.2298,28.8127,28.8926,686688.0
2023-07-18 12:50:00,32.55,32.66,32.53,32.65,976287.0,28.8837,28.9813,28.8659,28.9724,976287.0
2023-07-18 12:55:00,32.65,32.69,32.5,32.51,437788.0,28.9724,29.0079,28.8393,28.8482,437788.0
2023-07-18 13:00:00,32.51,32.55,32.46,32.5,362192.0,28.8482,28.8837,28.8038,28.8393,362192.0
2023-07-18 13:05:00,32.51,32.54,32.48,32.5,263121.0,28.8482,28.8748,28.8216,28.8393,263121.0
2023-07-18 13:10:00,32.49,32.52,32.45,32.49,312080.0,28.8304,28.8571,28.795,28.8304,312080.0
2023-07-18 13:15:00,32.49,32.49,32.45,32.46,359450.0,28.8304,28.8304,28.795,28.8038,359450.0
2023-07-18 13:20:00,32.46,32.5,32.44,32.47,448614.0,28.8038,28.8393,28.7861,28.8127,448614.0
2023-07-18 13:25:00,32.47,32.49,32.44,32.45,447972.0,28.8127,28.8304,28.7861,28.795,447972.0
2023-07-18 13:30:00,32.45,32.45,32.29,32.3,661120.0,28.795,28.795,28.653,28.6618,661120.0
2023-07-18 13:35:00,32.3,32.32,32.24,32.25,618971.0,28.6618,28.6796,28.6086,28.6175,618971.0
2023-07-18 13:40:00,32.25,32.31,32.17,32.18,905041.0,28.6175,28.6707,28.5465,28.5554,905041.0
2023-07-18 13:45:00,32.18,32.3,32.16,32.22,646658.0,28.5554,28.6618,28.5376,28.5909,646658.0
2023-07-18 13:50:00,32.22,32.25,32.19,32.23,553232.0,28.5909,28.6175,28.5642,28.5997,553232.0
2023-07-18 13:55:00,32.24,32.24,32.18,32.19,480309.0,28.6086,28.6086,28.5554,28.5642,480309.0
2023-07-18 14:00:00,32.2,32.24,32.18,32.2,448218.0,28.5731,28.6086,28.5554,28.5731,448218.0
2023-07-18 14:05:00,32.21,32.22,32.15,32.17,639951.0,28.582,28.5909,28.5287,28.5465,639951.0
2023-07-18 14:10:00,32.16,32.26,32.16,32.22,515359.0,28.5376,28.6264,28.5376,28.5909,515359.0
2023-07-18 14:15:00,32.22,32.23,32.16,32.19,513890.0,28.5909,28.5997,28.5376,28.5642,513890.0
2023-07-18 14:20:00,32.18,32.19,32.1,32.16,876518.0,28.5554,28.5642,28.4844,28.5376,876518.0
2023-07-18 14:25:00,32.16,32.22,32.12,32.14,783282.0,28.5376,28.5909,28.5021,28.5199,783282.0
2023-07-18 14:30:00,32.14,32.16,32.12,32.15,1080288.0,28.5199,28.5376,28.5021,28.5287,1080288.0
2023-07-18 14:35:00,32.15,32.27,32.12,32.12,901740.0,28.5287,28.6352,28.5021,28.5021,901740.0
2023-07-18 14:40:00,32.13,32.16,32.06,32.1,1017385.0,28.511,28.5376,28.4489,28.4844,1017385.0
2023-07-18 14:45:00,32.1,32.18,32.08,32.18,448433.0,28.4844,28.5554,28.4666,28.5554,448433.0
2023-07-18 14:50:00,32.18,32.23,32.13,32.18,625978.0,28.5554,28.5997,28.511,28.5554,625978.0
2023-07-18 14:55:00,32.19,32.2,32.15,32.2,421164.0,28.5642,28.5731,28.5287,28.5731,421164.0
2023-07-18 15:00:00,32.2,32.26,32.17,32.26,715682.0,28.5731,28.6264,28.5465,28.6264,715682.0
2023-07-18 15:05:00,32.26,32.26,32.15,32.2,1385692.0,28.6264,28.6264,28.5287,28.5731,1385692.0
2023-07-18 15:10:00,32.19,32.23,32.19,32.21,545011.0,28.5642,28.5997,28.5642,28.582,545011.0
2023-07-18 15:15:00,32.2,32.22,32.15,32.15,703204.0,28.5731,28.5909,28.5287,28.5287,703204.0
2023-07-18 15:20:00,32.16,32.23,32.11,32.2,783881.0,28.5376,28.5997,28.4933,28.5731,783881.0
2023-07-18 15:25:00,32.2,32.26,32.18,32.25,681128.0,28.5731,28.6264,28.5554,28.6175,681128.0
2023-07-18 15:30:00,32.24,32.29,32.23,32.27,834169.0,28.6086,28.653,28.5997,28.6352,834169.0
2023-07-18 15:35:00,32.26,32.3,32.21,32.24,1031778.0,28.6264,28.6618,28.582,28.6086,1031778.0
2023-07-18 15:40:00,32.24,32.32,32.23,32.31,638912.0,28.6086,28.6796,28.5997,28.6707,638912.0
2023-07-18 15:45:00,32.3,32.34,32.24,32.29,1200829.0,28.6618,28.6973,28.6086,28.653,1200829.0
2023-07-18 15:50:00,32.29,32.31,32.26,32.27,1168265.0,28.653,28.6707,28.6264,28.6352,1168265.0
2023-07-18 15:55:00,32.28,32.3,32.23,32.26,2500162.0,28.6441,28.6618,28.5997,28.6264,2500162.0
2023-07-19 09:30:00,33.71,33.8,33.16,33.53,5238812.0,29.913,29.9929,29.425,29.7533,5238812.0
2023-07-19 09:35:00,33.53,33.78,33.41,33.7,1642604.0,29.7533,29.9751,29.6468,29.9042,1642604.0
2023-07-19 09:40:00,33.71,33.73,33.5,33.63,1328306.0,29.913,29.9308,29.7267,29.842,1328306.0
2023-07-19 09:45:00,33.64,33.85,33.58,33.81,1610908.0,29.8509,30.0373,29.7977,30.0018,1610908.0
2023-07-19 09:50:00,33.82,33.88,33.62,33.72,1332030.0,30.0106,30.0639,29.8332,29.9219,1332030.0
2023-07-19 09:55:00,33.73,33.85,33.72,33.79,1034420.0,29.9308,30.0373,29.9219,29.984,1034420.0
2023-07-19 10:00:00,33.79,33.91,33.73,33.9,1119379.0,29.984,30.0905,29.9308,30.0816,1119379.0
2023-07-19 10:05:00,33.9,34.03,33.86,33.91,1839731.0,30.0816,30.197,30.0461,30.0905,1839731.0
2023-07-19 10:10:00,33.91,33.97,33.83,33.95,829456.0,30.0905,30.1437,30.0195,30.126,829456.0
2023-07-19 10:15:00,33.95,33.98,33.89,33.93,497892.0,30.126,30.1526,30.0728,30.1083,497892.0
2023-07-19 10:20:00,33.94,33.95,33.88,33.9,604160.0,30.1171,30.126,30.0639,30.0816,604160.0
2023-07-19 10:25:00,33.9,33.91,33.79,33.9,700363.0,30.0816,30.0905,29.984,30.0816,700363.0
2023-07-19 10:30:00,33.9,33.91,33.83,33.86,475012.0,30.0816,30.0905,30.0195,30.0461,475012.0
2023-07-19 10:35:00,33.86,33.9,33.81,33.83,539948.0,30.0461,30.0816,30.0018,30.0195,539948.0
2023-07-19 10:40:00,33.84,33.85,33.76,33.77,535526.0,30.0284,30.0373,29.9574,29.9663,535526.0
2023-07-19 10:45:00,33.76,34.0,33.74,33.98,759857.0,29.9574,30.1704,29.9397,30.1526,759857.0
2023-07-19 10:50:00,33.98,34.06,33.95,34.04,1442445.0,30.1526,30.2236,30.126,30.2059,1442445.0
2023-07-19 10:55:00,34.04,34.1,33.98,34.03,728158.0,30.2059,30.2591,30.1526,30.197,728158.0
2023-07-19 11:00:00,34.04,34.16,34.03,34.15,1049507.0,30.2059,30.3123,30.197,30.3035,1049507.0
2023-07-19 11:05:00,34.15,34.15,34.01,34.09,1062980.0,30.3035,30.3035,30.1792,30.2502,1062980.0
2023-07-19 11:10:00,34.08,34.1,33.98,34.08,469055.0,30.2414,30.2591,30.1526,30.2414,469055.0
2023-07-19 11:15:00,34.08,34.09,33.99,34.02,551977.0,30.2414,30.2502,30.1615,30.1881,551977.0
2023-07-19 11:20:00,34.02,34.03,33.96,33.97,310873.0,30.1881,30.197,30.1349,30.1437,310873.0
2023-07-19 11:25:00,33.97,34.06,33.96,34.05,948306.0,30.1437,30.2236,30.1349,30.2147,948306.0
2023-07-19 11:30:00,34.05,34.16,34.03,34.12,509728.0,30.2147,30.3123,30.197,30.2769,509728.0
2023-07-19 11:35:00,34.12,34.12,34.04,34.05,482104.0,30.2769,30.2769,30.2059,30.2147,482104.0
2023-07-19 11:40:00,34.05,34.06,34.0,34.05,567325.0,30.2147,30.2236,30.1704,30.2147,567325.0
2023-07-19 11:45:00,34.05,34.1,34.03,34.04,931875.0,30.2147,30.2591,30.197,30.2059,931875.0
2023-07-19 11:50:00,34.04,34.06,34.0,34.05,317691.0,30.2059,30.2236,30.1704,30.2147,317691.0
2023-07-19 11:55:00,34.05,34.07,34.03,34.03,270295.0,30.2147,30.2325,30.197,30.197,270295.0
2023-07-19 12:00:00,34.04,34.05,33.93,33.99,982405.0,30.2059,30.2147,30.1083,30.1615,982405.0
2023-07-19 12:05:00,33.99,34.01,33.86,33.87,495991.0,30.1615,30.1792,30.0461,30.055,495991.0
2023-07-19 12:10:00,33.88,33.93,33.85,33.93,494575.0,30.0639,30.1083,30.0373,30.1083,494575.0
2023-07-19 12:15:00,33.93,34.01,33.92,33.95,298588.0,30.1083,30.1792,30.0994,30.126,298588.0
2023-07-19 12:20:00,33.96,33.99,33.92,33.98,337820.0,30.1349,30.1615,30.0994,30.1526,337820.0
2023-07-19 12:25:00,33.98,34.01,33.91,33.94,402809.0,30.1526,30.1792,30.0905,30.1171,402809.0
2023-07-19 12:30:00,33.94,33.97,33.91,33.93,364921.0,30.1171,30.1437,30.0905,30.1083,364921.0
2023-07-19 12:35:00,33.93,33.94,33.89,33.91,322429.0,30.1083,30.1171,30.0728,30.0905,322429.0
2023-07-19 12:40:00,33.91,33.98,33.91,33.97,242267.0,30.0905,30.1526,30.0905,30.1437,242267.0
2023-07-19 12:45:00,33.97,34.0,33.93,33.98,387288.0,30.1437,30.1704,30.1083,30.1526,387288.0
2023-07-19 12:50:00,33.99,34.03,33.97,34.01,209089.0,30.1615,30.197,30.1437,30.1792,209089.0
2023-07-19 12:55:00,34.02,34.08,33.98,34.05,378294.0,30.1881,30.2414,30.1526,30.2147,378294.0
2023-07-19 13:00:00,34.05,34.06,34.0,34.02,293883.0,30.2147,30.2236,30.1704,30.1881,293883.0
2023-07-19 13:05:00,34.02,34.04,34.0,34.02,308991.0,30.1881,30.2059,30.1704,30.1881,308991.0
2023-07-19 13:10:00,34.02,34.09,34.0,34.08,461833.0,30.1881,30.2502,30.1704,30.2414,461833.0
2023-07-19 13:15:00,34.08,34.11,34.04,34.08,718649.0,30.2414,30.268,30.2059,30.2414,718649.0
2023-07-19 13:20:00,34.08,34.09,34.04,34.05,324367.0,30.2414,30.2502,30.2059,30.2147,324367.0
2023-07-19 13:25:00,34.05,34.14,34.05,34.1,509709.0,30.2147,30.2946,30.2147,30.2591,509709.0
2023-07-19 13:30:00,34.1,34.15,34.09,34.14,496209.0,30.2591,30.3035,30.2502,30.2946,496209.0
2023-07-19 13:35:00,34.13,34.15,34.09,34.12,561904.0,30.2857,30.3035,30.2502,30.2769,561904.0
2023-07-19 13:40:00,34.12,34.16,34.1,34.1,437954.0,30.2769,30.3123,30.2591,30.2591,437954.0
2023-07-19 13:45:00,34.1,34.13,34.05,34.08,417123.0,30.2591,30.2857,30.2147,30.2414,417123.0
2023-07-19 13:50:00,34.07,34.11,34.05,34.09,261239.0,30.2325,30.268,30.2147,30.2502,261239.0
2023-07-19 13:55:00,34.09,34.15,34.05,34.09,375816.0,30.2502,30.3035,30.2147,30.2502,375816.0
2023-07-19 14:00:00,34.1,34.14,34.09,34.11,409947.0,30.2591,30.2946,30.2502,30.268,409947.0
2023-07-19 14:05:00,34.11,34.12,34.02,34.02,324050.0,30.268,30.2769,30.1881,30.1881,324050.0
2023-07-19 14:10:00,34.03,34.03,33.91,33.95,470779.0,30.197,30.197,30.0905,30.126,470779.0
2023-07-19 14:15:00,33.95,34.0,33.89,33.9,1026582.0,30.126,30.1704,30.0728,30.0816,1026582.0
2023-07-19 14:20:00,33.91,33.95,33.89,33.93,276063.0,30.0905,30.126,30.0728,30.1083,276063.0
2023-07-19 14:25:00,33.93,33.94,33.86,33.87,325490.0,30.1083,30.1171,30.0461,30.055,325490.0
2023-07-19 14:30:00,33.87,33.94,33.86,33.93,243543.0,30.055,30.1171,30.0461,30.1083,243543.0
2023-07-19 14:35:00,33.93,34.0,33.92,34.0,244068.0,30.1083,30.1704,30.0994,30.1704,244068.0
2023-07-19 14:40:00,34.0,34.0,33.97,33.98,189733.0,30.1704,30.1704,30.1437,30.1526,189733.0
2023-07-19 14:45:00,33.98,34.0,33.96,34.0,304418.0,30.1526,30.1704,30.1349,30.1704,304418.0
2023-07-19 14:50:00,34.0,34.03,33.98,34.01,403722.0,30.1704,30.197,30.1526,30.1792,403722.0
2023-07-19 14:55:00,34.0,34.02,33.91,33.91,400146.0,30.1704,30.1881,30.0905,30.0905,400146.0
2023-07-19 15:00:00,33.91,33.94,33.9,33.93,398020.0,30.0905,30.1171,30.0816,30.1083,398020.0
2023-07-19 15:05:00,33.93,33.96,33.88,33.95,462312.0,30.1083,30.1349,30.0639,30.126,462312.0
2023-07-19 15:10:00,33.95,33.99,33.93,33.95,380704.0,30.126,30.1615,30.1083,30.126,380704.0
2023-07-19 15:15:00,33.96,33.97,33.92,33.93,273745.0,30.1349,30.1437,30.0994,30.1083,273745.0
2023-07-19 15:20:00,33.93,33.95,33.9,33.92,267392.0,30.1083,30.126,30.0816,30.0994,267392.0
2023-07-19 15:25:00,33.92,33.92,33.82,33.84,535077.0,30.0994,30.0994,30.0106,30.0284,535077.0
2023-07-19 15:30:00,33.84,33.86,33.83,33.85,265014.0,30.0284,30.0461,30.0195,30.0373,265014.0
2023-07-19 15:35:00,33.85,33.91,33.85,33.89,433103.0,30.0373,30.0905,30.0373,30.0728,433103.0
2023-07-19 15:40:00,33.89,33.93,33.86,33.93,534020.0,30.0728,30.1083,30.0461,30.1083,534020.0
2023-07-19 15:45:00,33.93,33.94,33.89,33.91,831604.0,30.1083,30.1171,30.0728,30.0905,831604.0
2023-07-19 15:50:00,33.91,33.98,33.9,33.94,1337585.0,30.0905,30.1526,30.0816,30.1171,1337585.0
2023-07-19 15:55:00,33.94,34.0,33.9,33.97,2034122.0,30.1171,30.1704,30.0816,30.1437,2034122.0
2023-07-20 09:30:00,33.9,34.0,33.77,33.78,1035934.0,30.0816,30.1704,29.9663,29.9751,1035934.0
2023-07-20 09:35:00,33.79,33.94,33.77,33.93,421533.0,29.984,30.1171,29.9663,30.1083,421533.0
2023-07-20 09:40:00,33.93,33.99,33.84,33.88,320508.0,30.1083,30.1615,30.0284,30.0639,320508.0
2023-07-20 09:45:00,33.89,33.92,33.83,33.86,293507.0,30.0728,30.0994,30.0195,30.0461,293507.0
2023-07-20 09:50:00,33.86,33.97,33.86,33.95,308816.0,30.0461,30.1437,30.0461,30.126,308816.0
2023-07-20 09:55:00,33.95,33.99,33.89,33.94,303546.0,30.126,30.1615,30.0728,30.1171,303546.0
2023-07-20 10:00:00,33.94,33.98,33.92,33.95,246536.0,30.1171,30.1526,30.0994,30.126,246536.0
2023-07-20 10:05:00,33.95,33.97,33.89,33.94,342212.0,30.126,30.1437,30.0728,30.1171,342212.0
2023-07-20 10:10:00,33.94,33.97,33.89,33.91,351766.0,30.1171,30.1437,30.0728,30.0905,351766.0
2023-07-20 10:15:00,33.91,33.99,33.9,33.95,310265.0,30.0905,30.1615,30.0816,30.126,310265.0
2023-07-20 10:20:00,33.96,34.0,33.92,33.99,192761.0,30.1349,30.1704,30.0994,30.1615,192761.0
2023-07-20 10:25:00,34.0,34.0,33.94,33.97,249740.0,30.1704,30.1704,30.1171,30.1437,249740.0
2023-07-20 10:30:00,33.97,33.99,33.89,33.91,250781.0,30.1437,30.1615,30.0728,30.0905,250781.0
2023-07-20 10:35:00,33.9,33.91,33.81,33.81,276580.0,30.0816,30.0905,30.0018,30.0018,276580.0
2023-07-20 10:40:00,33.82,33.82,33.75,33.8,425538.0,30.0106,30.0106,29.9485,29.9929,425538.0
2023-07-20 10:45:00,33.8,33.82,33.71,33.75,350355.0,29.9929,30.0106,29.913,29.9485,350355.0
2023-07-20 10:50:00,33.75,33.77,33.72,33.73,287377.0,29.9485,29.9663,29.9219,29.9308,287377.0
2023-07-20 10:55:00,33.73,33.77,33.68,33.75,434770.0,29.9308,29.9663,29.8864,29.9485,434770.0
2023-07-20 11:00:00,33.75,33.75,33.62,33.66,374479.0,29.9485,29.9485,29.8332,29.8687,374479.0
2023-07-20 11:05:00,33.66,33.68,33.64,33.65,218746.0,29.8687,29.8864,29.8509,29.8598,218746.0
2023-07-20 11:10:00,33.66,33.69,33.64,33.65,230200.0,29.8687,29.8953,29.8509,29.8598,230200.0
2023-07-20 11:15:00,33.65,33.67,33.58,33.6,538419.0,29.8598,29.8775,29.7977,29.8154,538419.0
2023-07-20 11:20:00,33.6,33.63,33.57,33.63,433698.0,29.8154,29.842,29.7888,29.842,433698.0
2023-07-20 11:25:00,33.63,33.69,33.62,33.67,310748.0,29.842,29.8953,29.8332,29.8775,310748.0
2023-07-20 11:30:00,33.68,33.7,33.65,33.68,521767.0,29.8864,29.9042,29.8598,29.8864,521767.0
2023-07-20 11:35:00,33.68,33.73,33.67,33.7,371817.0,29.8864,29.9308,29.8775,29.9042,371817.0
2023-07-20 11:40:00,33.7,33.71,33.64,33.68,290983.0,29.9042,29.913,29.8509,29.8864,290983.0
2023-07-20 11:45:00,33.68,33.71,33.64,33.7,350990.0,29.8864,29.913,29.8509,29.9042,350990.0
2023-07-20 11:50:00,33.7,33.75,33.69,33.74,298316.0,29.9042,29.9485,29.8953,29.9397,298316.0
2023-07-20 11:55:00,33.74,33.8,33.69,33.8,334082.0,29.9397,29.9929,29.8953,29.9929,334082.0
2023-07-20 12:00:00,33.79,33.84,33.79,33.8,180205.0,29.984,30.0284,29.984,29.9929,180205.0
2023-07-20 12:05:00,33.8,33.8,33.76,33.78,184661.0,29.9929,29.9929,29.9574,29.9751,184661.0
2023-07-20 12:10:00,33.78,33.79,33.75,33.77,211455.0,29.9751,29.984,29.9485,29.9663,211455.0
2023-07-20 12:15:00,33.77,33.78,33.75,33.77,277063.0,29.9663,29.9751,29.9485,29.9663,277063.0
2023-07-20 12:20:00,33.78,33.83,33.77,33.79,233991.0,29.9751,30.0195,29.9663,29.984,233991.0
2023-07-20 12:25:00,33.79,33.83,33.77,33.83,148211.0,29.984,30.0195,29.9663,30.0195,148211.0
2023-07-20 12:30:00,33.83,33.85,33.8,33.84,147928.0,30.0195,30.0373,29.9929,30.0284,147928.0
2023-07-20 12:35:00,33.85,33.86,33.81,33.82,171615.0,30.0373,30.0461,30.0018,30.0106,171615.0
2023-07-20 12:40:00,33.82,33.83,33.79,33.82,205583.0,30.0106,30.0195,29.984,30.0106,205583.0
2023-07-20 12:45:00,33.82,33.85,33.81,33.84,176441.0,30.0106,30.0373,30.0018,30.0284,176441.0
2023-07-20 12:50:00,33.84,33.85,33.77,33.78,129937.0,30.0284,30.0373,29.9663,29.9751,129937.0
2023-07-20 12:55:00,33.77,33.79,33.75,33.79,203301.0,29.9663,29.984,29.9485,29.984,203301.0
2023-07-20 13:00:00,33.78,33.79,33.75,33.76,201154.0,29.9751,29.984,29.9485,29.9574,201154.0
2023-07-20 13:05:00,33.76,33.83,33.75,33.83,201862.0,29.9574,30.0195,29.9485,30.0195,201862.0
2023-07-20 13:10:00,33.83,33.83,33.78,33.79,178333.0,30.0195,30.0195,29.9751,29.984,178333.0
2023-07-20 13:15:00,33.78,33.79,33.72,33.73,241270.0,29.9751,29.984,29.9219,29.9308,241270.0
2023-07-20 13:20:00,33.73,33.75,33.7,33.73,318895.0,29.9308,29.9485,29.9042,29.9308,318895.0
2023-07-20 13:25:00,33.73,33.77,33.73,33.77,182365.0,29.9308,29.9663,29.9308,29.9663,182365.0
2023-07-20 13:30:00,33.76,33.78,33.75,33.76,223087.0,29.9574,29.9751,29.9485,29.9574,223087.0
2023-07-20 13:35:00,33.76,33.77,33.75,33.77,184747.0,29.9574,29.9663,29.9485,29.9663,184747.0
2023-07-20 13:40:00,33.76,33.77,33.73,33.73,163251.0,29.9574,29.9663,29.9308,29.9308,163251.0
2023-07-20 13:45:00,33.73,33.76,33.7,33.72,211750.0,29.9308,29.9574,29.9042,29.9219,211750.0
2023-07-20 13:50:00,33.72,33.75,33.71,33.73,127529.0,29.9219,29.9485,29.913,29.9308,127529.0
2023-07-20 13:55:00,33.73,33.76,33.7,33.74,295122.0,29.9308,29.9574,29.9042,29.9397,295122.0
2023-07-20 14:00:00,33.73,33.78,33.69,33.73,360608.0,29.9308,29.9751,29.8953,29.9308,360608.0
2023-07-20 14:05:00,33.73,33.73,33.7,33.73,131097.0,29.9308,29.9308,29.9042,29.9308,131097.0
2023-07-20 14:10:00,33.73,33.73,33.62,33.62,314426.0,29.9308,29.9308,29.8332,29.8332,314426.0
2023-07-20 14:15:00,33.63,33.66,33.61,33.65,273394.0,29.842,29.8687,29.8243,29.8598,273394.0
2023-07-20 14:20:00,33.65,33.65,33.59,33.61,278035.0,29.8598,29.8598,29.8065,29.8243,278035.0
2023-07-20 14:25:00,33.61,33.62,33.6,33.6,197049.0,29.8243,29.8332,29.8154,29.8154,197049.0
2023-07-20 14:30:00,33.6,33.61,33.57,33.6,232437.0,29.8154,29.8243,29.7888,29.8154,232437.0
2023-07-20 14:35:00,33.61,33.73,33.6,33.72,273403.0,29.8243,29.9308,29.8154,29.9219,273403.0
2023-07-20 14:40:00,33.72,33.72,33.69,33.72,240557.0,29.9219,29.9219,29.8953,29.9219,240557.0
2023-07-20 14:45:00,33.72,33.72,33.67,33.71,224927.0,29.9219,29.9219,29.8775,29.913,224927.0
2023-07-20 14:50:00,33.7,33.71,33.68,33.71,215116.0,29.9042,29.913,29.8864,29.913,215116.0
2023-07-20 14:55:00,33.71,33.75,33.7,33.75,189815.0,29.913,29.9485,29.9042,29.9485,189815.0
2023-07-20 15:00:00,33.75,33.76,33.72,33.73,286498.0,29.9485,29.9574,29.9219,29.9308,286498.0
2023-07-20 15:05:00,33.74,33.75,33.7,33.72,312935.0,29.9397,29.9485,29.9042,29.9219,312935.0
2023-07-20 15:10:00,33.72,33.72,33.65,33.7,376486.0,29.9219,29.9219,29.8598,29.9042,376486.0
2023-07-20 15:15:00,33.69,33.72,33.68,33.72,214645.0,29.8953,29.9219,29.8864,29.9219,214645.0
2023-07-20 15:20:00,33.72,33.73,33.63,33.66,582574.0,29.9219,29.9308,29.842,29.8687,582574.0
2023-07-20 15:25:00,33.66,33.66,33.6,33.63,415488.0,29.8687,29.8687,29.8154,29.842,415488.0
2023-07-20 15:30:00,33.63,33.64,33.56,33.57,415233.0,29.842,29.8509,29.7799,29.7888,415233.0
2023-07-20 15:35:00,33.57,33.58,33.54,33.55,714898.0,29.7888,29.7977,29.7622,29.7711,714898.0
2023-07-20 15:40:00,33.55,33.59,33.54,33.55,337844.0,29.7711,29.8065,29.7622,29.7711,337844.0
2023-07-20 15:45:00,33.55,33.56,33.51,33.55,626938.0,29.7711,29.7799,29.7356,29.7711,626938.0
2023-07-20 15:50:00,33.56,33.62,33.55,33.62,665584.0,29.7799,29.8332,29.7711,29.8332,665584.0
2023-07-20 15:55:00,33.62,33.65,33.59,33.64,1437628.0,29.8332,29.8598,29.8065,29.8509,1437628.0
2023-07-21 09:30:00,33.51,33.63,33.48,33.53,1060039.0,29.7356,29.842,29.7089,29.7533,1060039.0
2023-07-21 09:35:00,33.53,33.74,33.52,33.73,333680.0,29.7533,29.9397,29.7444,29.9308,333680.0
2023-07-21 09:40:00,33.74,33.75,33.51,33.52,294172.0,29.9397,29.9485,29.7356,29.7444,294172.0
2023-07-21 09:45:00,33.52,33.58,33.48,33.55,328208.0,29.7444,29.7977,29.7089,29.7711,328208.0
2023-07-21 09:50:00,33.56,33.61,33.5,33.58,197175.0,29.7799,29.8243,29.7267,29.7977,197175.0
2023-07-21 09:55:00,33.59,33.59,33.5,33.55,292754.0,29.8065,29.8065,29.7267,29.7711,292754.0
2023-07-21 10:00:00,33.55,33.58,33.51,33.57,297807.0,29.7711,29.7977,29.7356,29.7888,297807.0
2023-07-21 10:05:00,33.56,33.61,33.56,33.59,194874.0,29.7799,29.8243,29.7799,29.8065,194874.0
2023-07-21 10:10:00,33.6,33.61,33.57,33.6,173943.0,29.8154,29.8243,29.7888,29.8154,173943.0
2023-07-21 10:15:00,33.59,33.65,33.57,33.65,300346.0,29.8065,29.8598,29.7888,29.8598,300346.0
2023-07-21 10:20:00,33.64,33.65,33.58,33.58,237076.0,29.8509,29.8598,29.7977,29.7977,237076.0
2023-07-21 10:25:00,33.58,33.6,33.56,33.58,185759.0,29.7977,29.8154,29.7799,29.7977,185759.0
2023-07-21 10:30:00,33.58,33.59,33.47,33.48,434221.0,29.7977,29.8065,29.7001,29.7089,434221.0
2023-07-21 10:35:00,33.48,33.49,33.45,33.49,239698.0,29.7089,29.7178,29.6823,29.7178,239698.0
2023-07-21 10:40:00,33.48,33.5,33.41,33.42,501289.0,29.7089,29.7267,29.6468,29.6557,501289.0
2023-07-21 10:45:00,33.43,33.43,33.36,33.39,441234.0,29.6646,29.6646,29.6025,29.6291,441234.0
2023-07-21 10:50:00,33.39,33.42,33.36,33.42,375035.0,29.6291,29.6557,29.6025,29.6557,375035.0
2023-07-21 10:55:00,33.41,33.46,33.41,33.46,209633.0,29.6468,29.6912,29.6468,29.6912,209633.0
2023-07-21 11:00:00,33.47,33.48,33.43,33.46,272801.0,29.7001,29.7089,29.6646,29.6912,272801.0
2023-07-21 11:05:00,33.47,33.5,33.45,33.47,217722.0,29.7001,29.7267,29.6823,29.7001,217722.0
2023-07-21 11:10:00,33.46,33.49,33.43,33.48,358269.0,29.6912,29.7178,29.6646,29.7089,358269.0
2023-07-21 11:15:00,33.48,33.5,33.44,33.45,312915.0,29.7089,29.7267,29.6734,29.6823,312915.0
2023-07-21 11:20:00,33.45,33.46,33.42,33.45,236719.0,29.6823,29.6912,29.6557,29.6823,236719.0
2023-07-21 11:25:00,33.45,33.47,33.43,33.45,268984.0,29.6823,29.7001,29.6646,29.6823,268984.0
2023-07-21 11:30:00,33.45,33.48,33.44,33.45,264342.0,29.6823,29.7089,29.6734,29.6823,264342.0
2023-07-21 11:35:00,33.45,33.56,33.44,33.55,242134.0,29.6823,29.7799,29.6734,29.7711,242134.0
2023-07-21 11:40:00,33.56,33.6,33.55,33.59,148152.0,29.7799,29.8154,29.7711,29.8065,148152.0
2023-07-21 11:45:00,33.59,33.63,33.58,33.59,255718.0,29.8065,29.842,29.7977,29.8065,255718.0
2023-07-21 11:50:00,33.6,33.64,33.59,33.62,154796.0,29.8154,29.8509,29.8065,29.8332,154796.0
2023-07-21 11:55:00,33.61,33.67,33.61,33.66,121046.0,29.8243,29.8775,29.8243,29.8687,121046.0
2023-07-21 12:00:00,33.66,33.7,33.65,33.68,220831.0,29.8687,29.9042,29.8598,29.8864,220831.0
2023-07-21 12:05:00,33.69,33.71,33.6,33.61,250145.0,29.8953,29.913,29.8154,29.8243,250145.0
2023-07-21 12:10:00,33.62,33.64,33.61,33.64,208642.0,29.8332,29.8509,29.8243,29.8509,208642.0
2023-07-21 12:15:00,33.64,33.67,33.61,33.62,151348.0,29.8509,29.8775,29.8243,29.8332,151348.0
2023-07-21 12:20:00,33.62,33.71,33.61,33.7,192531.0,29.8332,29.913,29.8243,29.9042,192531.0
2023-07-21 12:25:00,33.71,33.74,33.7,33.73,118049.0,29.913,29.9397,29.9042,29.9308,118049.0
2023-07-21 12:30:00,33.73,33.74,33.7,33.72,150235.0,29.9308,29.9397,29.9042,29.9219,150235.0
2023-07-21 12:35:00,33.72,33.72,33.67,33.67,208045.0,29.9219,29.9219,29.8775,29.8775,208045.0
2023-07-21 12:40:00,33.67,33.69,33.67,33.68,212880.0,29.8775,29.8953,29.8775,29.8864,212880.0
2023-07-21 12:45:00,33.67,33.7,33.67,33.69,221910.0,29.8775,29.9042,29.8775,29.8953,221910.0
2023-07-21 12:50:00,33.69,33.72,33.67,33.71,227668.0,29.8953,29.9219,29.8775,29.913,227668.0
2023-07-21 12:55:00,33.72,33.72,33.67,33.68,125643.0,29.9219,29.9219,29.8775,29.8864,125643.0
2023-07-21 13:00:00,33.67,33.71,33.67,33.71,139641.0,29.8775,29.913,29.8775,29.913,139641.0
2023-07-21 13:05:00,33.7,33.73,33.7,33.73,108183.0,29.9042,29.9308,29.9042,29.9308,108183.0
2023-07-21 13:10:00,33.73,33.73,33.67,33.67,268772.0,29.9308,29.9308,29.8775,29.8775,268772.0
2023-07-21 13:15:00,33.68,33.7,33.67,33.68,71030.0,29.8864,29.9042,29.8775,29.8864,71030.0
2023-07-21 13:20:00,33.68,33.71,33.66,33.68,182457.0,29.8864,29.913,29.8687,29.8864,182457.0
2023-07-21 13:25:00,33.68,33.69,33.63,33.64,151851.0,29.8864,29.8953,29.842,29.8509,151851.0
2023-07-21 13:30:00,33.64,33.64,33.61,33.62,167742.0,29.8509,29.8509,29.8243,29.8332,167742.0
2023-07-21 13:35:00,33.62,33.67,33.62,33.67,133336.0,29.8332,29.8775,29.8332,29.8775,133336.0
2023-07-21 13:40:00,33.66,33.71,33.66,33.69,157803.0,29.8687,29.913,29.8687,29.8953,157803.0
2023-07-21 13:45:00,33.7,33.71,33.65,33.66,256262.0,29.9042,29.913,29.8598,29.8687,256262.0
2023-07-21 13:50:00,33.67,33.69,33.65,33.66,143437.0,29.8775,29.8953,29.8598,29.8687,143437.0
2023-07-21 13:55:00,33.65,33.68,33.65,33.68,145613.0,29.8598,29.8864,29.8598,29.8864,145613.0
2023-07-21 14:00:00,33.68,33.69,33.65,33.69,221147.0,29.8864,29.8953,29.8598,29.8953,221147.0
2023-07-21 14:05:00,33.69,33.7,33.66,33.68,160376.0,29.8953,29.9042,29.8687,29.8864,160376.0
2023-07-21 14:10:00,33.69,33.7,33.66,33.66,128889.0,29.8953,29.9042,29.8687,29.8687,128889.0
2023-07-21 14:15:00,33.67,33.72,33.66,33.72,171941.0,29.8775,29.9219,29.8687,29.9219,171941.0
2023-07-21 14:20:00,33.72,33.77,33.71,33.77,198390.0,29.9219,29.9663,29.913,29.9663,198390.0
2023-07-21 14:25:00,33.77,33.8,33.76,33.79,160315.0,29.9663,29.9929,29.9574,29.984,160315.0
2023-07-21 14:30:00,33.79,33.82,33.79,33.82,181794.0,29.984,30.0106,29.984,30.0106,181794.0
2023-07-21 14:35:00,33.82,33.84,33.81,33.83,158649.0,30.0106,30.0284,30.0018,30.0195,158649.0
2023-07-21 14:40:00,33.83,33.84,33.81,33.83,162959.0,30.0195,30.0284,30.0018,30.0195,162959.0
2023-07-21 14:45:00,33.83,33.86,33.82,33.85,149950.0,30.0195,30.0461,30.0106,30.0373,149950.0
2023-07-21 14:50:00,33.84,33.87,33.83,33.84,221855.0,30.0284,30.055,30.0195,30.0284,221855.0
2023-07-21 14:55:00,33.84,33.87,33.83,33.87,201096.0,30.0284,30.055,30.0195,30.055,201096.0
2023-07-21 15:00:00,33.87,33.88,33.84,33.86,277809.0,30.055,30.0639,30.0284,30.0461,277809.0
2023-07-21 15:05:00,33.86,33.9,33.84,33.9,370174.0,30.0461,30.0816,30.0284,30.0816,370174.0
2023-07-21 15:10:00,33.89,33.9,33.83,33.88,213950.0,30.0728,30.0816,30.0195,30.0639,213950.0
2023-07-21 15:15:00,33.88,33.89,33.85,33.89,227641.0,30.0639,30.0728,30.0373,30.0728,227641.0
2023-07-21 15:20:00,33.89,33.9,33.86,33.88,225115.0,30.0728,30.0816,30.0461,30.0639,225115.0
2023-07-21 15:25:00,33.88,33.91,33.87,33.91,185239.0,30.0639,30.0905,30.055,30.0905,185239.0
2023-07-21 15:30:00,33.91,33.92,33.86,33.87,292492.0,30.0905,30.0994,30.0461,30.055,292492.0
2023-07-21 15:35:00,33.87,33.91,33.87,33.9,230820.0,30.055,30.0905,30.055,30.0816,230820.0
2023-07-21 15:40:00,33.9,33.92,33.86,33.87,356826.0,30.0816,30.0994,30.0461,30.055,356826.0
2023-07-21 15:45:00,33.87,33.88,33.83,33.86,424381.0,30.055,30.0639,30.0195,30.0461,424381.0
2023-07-21 15:50:00,33.87,33.94,33.85,33.93,842689.0,30.055,30.1171,30.0373,30.1083,842689.0
2023-07-21 15:55:00,33.92,33.93,33.88,33.89,1268745.0,30.0994,30.1083,30.0639,30.0728,1268745.0
2023-07-24 09:30:00,33.88,33.9,33.71,33.87,954694.0,30.0639,30.0816,29.913,30.055,954694.0
2023-07-24 09:35:00,33.87,33.94,33.81,33.92,354373.0,30.055,30.1171,30.0018,30.0994,354373.0
2023-07-24 09:40:00,33.91,33.99,33.9,33.92,220419.0,30.0905,30.1615,30.0816,30.0994,220419.0
2023-07-24 09:45:00,33.92,33.98,33.87,33.97,379065.0,30.0994,30.1526,30.055,30.1437,379065.0
2023-07-24 09:50:00,33.96,33.97,33.92,33.94,206281.0,30.1349,30.1437,30.0994,30.1171,206281.0
2023-07-24 09:55:00,33.93,34.0,33.91,34.0,295159.0,30.1083,30.1704,30.0905,30.1704,295159.0
2023-07-24 10:00:00,34.0,34.14,33.98,34.14,416308.0,30.1704,30.2946,30.1526,30.2946,416308.0
2023-07-24 10:05:00,34.13,34.21,34.11,34.19,572983.0,30.2857,30.3567,30.268,30.339,572983.0
2023-07-24 10:10:00,34.19,34.27,34.18,34.26,461576.0,30.339,30.41,30.3301,30.4011,461576.0
2023-07-24 10:15:00,34.26,34.3,34.21,34.22,328393.0,30.4011,30.4366,30.3567,30.3656,328393.0
2023-07-24 10:20:00,34.22,34.25,34.14,34.16,252888.0,30.3656,30.3922,30.2946,30.3123,252888.0
2023-07-24 10:25:00,34.16,34.23,34.13,34.13,251208.0,30.3123,30.3745,30.2857,30.2857,251208.0
2023-07-24 10:30:00,34.13,34.23,34.13,34.17,279643.0,30.2857,30.3745,30.2857,30.3212,279643.0
2023-07-24 10:35:00,34.17,34.21,34.12,34.19,306806.0,30.3212,30.3567,30.2769,30.339,306806.0
2023-07-24 10:40:00,34.18,34.23,34.18,34.23,282695.0,30.3301,30.3745,30.3301,30.3745,282695.0
2023-07-24 10:45:00,34.23,34.28,34.22,34.28,185239.0,30.3745,30.4188,30.3656,30.4188,185239.0
2023-07-24 10:50:00,34.27,34.28,34.2,34.2,181884.0,30.41,30.4188,30.3478,30.3478,181884.0
2023-07-24 10:55:00,34.2,34.25,34.2,34.23,156599.0,30.3478,30.3922,30.3478,30.3745,156599.0
2023-07-24 11:00:00,34.23,34.26,34.19,34.25,236474.0,30.3745,30.4011,30.339,30.3922,236474.0
2023-07-24 11:05:00,34.24,34.32,34.24,34.25,345386.0,30.3833,30.4543,30.3833,30.3922,345386.0
2023-07-24 11:10:00,34.26,34.3,34.25,34.29,150429.0,30.4011,30.4366,30.3922,30.4277,150429.0
2023-07-24 11:15:00,34.29,34.31,34.25,34.27,158901.0,30.4277,30.4455,30.3922,30.41,158901.0
2023-07-24 11:20:00,34.27,34.32,34.26,34.3,175298.0,30.41,30.4543,30.4011,30.4366,175298.0
2023-07-24 11:25:00,34.29,34.31,34.25,34.27,162311.0,30.4277,30.4455,30.3922,30.41,162311.0
2023-07-24 11:30:00,34.27,34.31,34.26,34.27,410535.0,30.41,30.4455,30.4011,30.41,410535.0
2023-07-24 11:35:00,34.28,34.32,34.27,34.3,241525.0,30.4188,30.4543,30.41,30.4366,241525.0
2023-07-24 11:40:00,34.3,34.35,34.3,34.33,247508.0,30.4366,30.4809,30.4366,30.4632,247508.0
2023-07-24 11:45:00,34.33,34.34,34.27,34.3,225428.0,30.4632,30.4721,30.41,30.4366,225428.0
2023-07-24 11:50:00,34.29,34.3,34.24,34.24,234943.0,30.4277,30.4366,30.3833,30.3833,234943.0
2023-07-24 11:55:00,34.25,34.25,34.2,34.21,203061.0,30.3922,30.3922,30.3478,30.3567,203061.0
2023-07-24 12:00:00,34.2,34.27,34.2,34.24,493006.0,30.3478,30.41,30.3478,30.3833,493006.0
2023-07-24 12:05:00,34.25,34.25,34.21,34.21,144843.0,30.3922,30.3922,30.3567,30.3567,144843.0
2023-07-24 12:10:00,34.22,34.26,34.19,34.26,237073.0,30.3656,30.4011,30.339,30.4011,237073.0
2023-07-24 12:15:00,34.26,34.28,34.24,34.25,167844.0,30.4011,30.4188,30.3833,30.3922,167844.0
2023-07-24 12:20:00,34.24,34.25,34.19,34.23,324087.0,30.3833,30.3922,30.339,30.3745,324087.0
2023-07-24 12:25:00,34.23,34.29,34.23,34.28,204946.0,30.3745,30.4277,30.3745,30.4188,204946.0
2023-07-24 12:30:00,34.28,34.34,34.27,34.29,277712.0,30.4188,30.4721,30.41,30.4277,277712.0
2023-07-24 12:35:00,34.29,34.35,34.28,34.34,199807.0,30.4277,30.4809,30.4188,30.4721,199807.0
2023-07-24 12:40:00,34.35,34.35,34.28,34.32,292137.0,30.4809,30.4809,30.4188,30.4543,292137.0
2023-07-24 12:45:00,34.31,34.36,34.3,34.36,227351.0,30.4455,30.4898,30.4366,30.4898,227351.0
2023-07-24 12:50:00,34.36,34.37,34.32,34.33,146571.0,30.4898,30.4987,30.4543,30.4632,146571.0
2023-07-24 12:55:00,34.33,34.6,34.19,34.36,3969863.0,30.4632,30.7028,30.339,30.4898,3969863.0
2023-07-24 13:00:00,34.35,34.36,34.15,34.21,587474.0,30.4809,30.4898,30.3035,30.3567,587474.0
2023-07-24 13:05:00,34.21,34.21,34.01,34.05,514525.0,30.3567,30.3567,30.1792,30.2147,514525.0
2023-07-24 13:10:00,34.06,34.14,34.05,34.13,305522.0,30.2236,30.2946,30.2147,30.2857,305522.0
2023-07-24 13:15:00,34.13,34.18,34.11,34.15,259654.0,30.2857,30.3301,30.268,30.3035,259654.0
2023-07-24 13:20:00,34.15,34.15,34.11,34.15,153728.0,30.3035,30.3035,30.268,30.3035,153728.0
2023-07-24 13:25:00,34.15,34.22,34.12,34.22,363466.0,30.3035,30.3656,30.2769,30.3656,363466.0
2023-07-24 13:30:00,34.22,34.25,34.15,34.2,180492.0,30.3656,30.3922,30.3035,30.3478,180492.0
2023-07-24 13:35:00,34.2,34.2,34.09,34.12,201890.0,30.3478,30.3478,30.2502,30.2769,201890.0
2023-07-24 13:40:00,34.12,34.16,34.1,34.14,202180.0,30.2769,30.3123,30.2591,30.2946,202180.0
2023-07-24 13:45:00,34.14,34.15,34.11,34.12,142174.0,30.2946,30.3035,30.268,30.2769,142174.0
2023-07-24 13:50:00,34.13,34.18,34.11,34.16,162894.0,30.2857,30.3301,30.268,30.3123,162894.0
2023-07-24 13:55:00,34.16,34.18,34.13,34.14,144252.0,30.3123,30.3301,30.2857,30.2946,144252.0
2023-07-24 14:00:00,34.13,34.15,34.07,34.09,200220.0,30.2857,30.3035,30.2325,30.2502,200220.0
2023-07-24 14:05:00,34.09,34.1,34.07,34.09,209597.0,30.2502,30.2591,30.2325,30.2502,209597.0
2023-07-24 14:10:00,34.08,34.1,34.06,34.09,392788.0,30.2414,30.2591,30.2236,30.2502,392788.0
2023-07-24 14:15:00,34.1,34.12,34.09,34.09,219049.0,30.2591,30.2769,30.2502,30.2502,219049.0
2023-07-24 14:20:00,34.09,34.16,34.09,34.15,215429.0,30.2502,30.3123,30.2502,30.3035,215429.0
2023-07-24 14:25:00,34.14,34.18,34.14,34.18,72190.0,30.2946,30.3301,30.2946,30.3301,72190.0
2023-07-24 14:30:00,34.18,34.18,34.15,34.17,130173.0,30.3301,30.3301,30.3035,30.3212,130173.0
2023-07-24 14:35:00,34.18,34.19,34.16,34.18,147504.0,30.3301,30.339,30.3123,30.3301,147504.0
2023-07-24 14:40:00,34.18,34.19,34.13,34.16,187731.0,30.3301,30.339,30.2857,30.3123,187731.0
2023-07-24 14:45:00,34.17,34.19,34.14,34.18,187158.0,30.3212,30.339,30.2946,30.3301,187158.0
2023-07-24 14:50:00,34.18,34.18,34.14,34.17,134965.0,30.3301,30.3301,30.2946,30.3212,134965.0
2023-07-24 14:55:00,34.16,34.21,34.14,34.21,192825.0,30.3123,30.3567,30.2946,30.3567,192825.0
2023-07-24 15:00:00,34.2,34.23,34.18,34.19,282121.0,30.3478,30.3745,30.3301,30.339,282121.0
2023-07-24 15:05:00,34.19,34.2,34.12,34.15,248177.0,30.339,30.3478,30.2769,30.3035,248177.0
2023-07-24 15:10:00,34.15,34.15,34.1,34.11,219242.0,30.3035,30.3035,30.2591,30.268,219242.0
2023-07-24 15:15:00,34.11,34.12,34.05,34.05,289770.0,30.268,30.2769,30.2147,30.2147,289770.0
2023-07-24 15:20:00,34.06,34.06,34.0,34.0,235714.0,30.2236,30.2236,30.1704,30.1704,235714.0
2023-07-24 15:25:00,34.01,34.01,33.94,33.95,342475.0,30.1792,30.1792,30.1171,30.126,342475.0
2023-07-24 15:30:00,33.95,33.99,33.94,33.98,637960.0,30.126,30.1615,30.1171,30.1526,637960.0
2023-07-24 15:35:00,33.98,34.0,33.97,33.98,242167.0,30.1526,30.1704,30.1437,30.1526,242167.0
2023-07-24 15:40:00,33.98,34.02,33.97,34.0,399988.0,30.1526,30.1881,30.1437,30.1704,399988.0
2023-07-24 15:45:00,34.01,34.01,33.98,34.01,560717.0,30.1792,30.1792,30.1526,30.1792,560717.0
2023-07-24 15:50:00,34.01,34.01,33.97,33.98,499484.0,30.1792,30.1792,30.1437,30.1526,499484.0
2023-07-24 15:55:00,33.98,34.03,33.96,33.97,1224547.0,30.1526,30.197,30.1349,30.1437,1224547.0
2023-07-25 09:30:00,34.64,34.95,34.3,34.69,2092387.0,30.7383,31.0134,30.4366,30.7826,2092387.0
2023-07-25 09:35:00,34.68,34.74,34.3,34.36,910143.0,30.7738,30.827,30.4366,30.4898,910143.0
2023-07-25 09:40:00,34.37,34.42,34.03,34.2,1047850.0,30.4987,30.5431,30.197,30.3478,1047850.0
2023-07-25 09:45:00,34.2,34.26,34.03,34.09,520563.0,30.3478,30.4011,30.197,30.2502,520563.0
2023-07-25 09:50:00,34.09,34.12,33.94,34.0,718578.0,30.2502,30.2769,30.1171,30.1704,718578.0
2023-07-25 09:55:00,34.0,34.04,33.82,33.89,718282.0,30.1704,30.2059,30.0106,30.0728,718282.0
2023-07-25 10:00:00,33.88,34.02,33.72,33.88,858206.0,30.0639,30.1881,29.9219,30.0639,858206.0
2023-07-25 10:05:00,33.88,34.1,33.81,33.93,858152.0,30.0639,30.2591,30.0018,30.1083,858152.0
2023-07-25 10:10:00,33.94,34.0,33.77,33.77,462395.0,30.1171,30.1704,29.9663,29.9663,462395.0
2023-07-25 10:15:00,33.77,34.04,33.77,33.98,622603.0,29.9663,30.2059,29.9663,30.1526,622603.0
2023-07-25 10:20:00,33.96,34.03,33.92,34.02,437207.0,30.1349,30.197,30.0994,30.1881,437207.0
2023-07-25 10:25:00,34.02,34.14,34.0,34.09,630873.0,30.1881,30.2946,30.1704,30.2502,630873.0
2023-07-25 10:30:00,34.09,34.32,34.09,34.13,472852.0,30.2502,30.4543,30.2502,30.2857,472852.0
2023-07-25 10:35:00,34.13,34.16,34.07,34.16,432499.0,30.2857,30.3123,30.2325,30.3123,432499.0
2023-07-25 10:40:00,34.15,34.17,34.1,34.11,364719.0,30.3035,30.3212,30.2591,30.268,364719.0
2023-07-25 10:45:00,34.1,34.26,34.07,34.25,516803.0,30.2591,30.4011,30.2325,30.3922,516803.0
2023-07-25 10:50:00,34.25,34.3,34.18,34.19,318483.0,30.3922,30.4366,30.3301,30.339,318483.0
2023-07-25 10:55:00,34.18,34.3,34.16,34.29,370470.0,30.3301,30.4366,30.3123,30.4277,370470.0
2023-07-25 11:00:00,34.3,34.31,34.18,34.22,302709.0,30.4366,30.4455,30.3301,30.3656,302709.0
2023-07-25 11:05:00,34.23,34.31,34.21,34.25,278085.0,30.3745,30.4455,30.3567,30.3922,278085.0
2023-07-25 11:10:00,34.25,34.31,34.24,34.29,265624.0,30.3922,30.4455,30.3833,30.4277,265624.0
2023-07-25 11:15:00,34.28,34.29,34.15,34.24,223493.0,30.4188,30.4277,30.3035,30.3833,223493.0
2023-07-25 11:20:00,34.23,34.35,34.22,34.32,410360.0,30.3745,30.4809,30.3656,30.4543,410360.0
2023-07-25 11:25:00,34.33,34.34,34.22,34.22,235459.0,30.4632,30.4721,30.3656,30.3656,235459.0
2023-07-25 11:30:00,34.23,34.24,34.1,34.14,304918.0,30.3745,30.3833,30.2591,30.2946,304918.0
2023-07-25 11:35:00,34.13,34.15,34.06,34.11,283687.0,30.2857,30.3035,30.2236,30.268,283687.0
2023-07-25 11:40:00,34.1,34.14,34.09,34.1,243348.0,30.2591,30.2946,30.2502,30.2591,243348.0
2023-07-25 11:45:00,34.1,34.13,34.06,34.13,218278.0,30.2591,30.2857,30.2236,30.2857,218278.0
2023-07-25 11:50:00,34.13,34.21,34.12,34.2,292810.0,30.2857,30.3567,30.2769,30.3478,292810.0
2023-07-25 11:55:00,34.2,34.31,34.2,34.29,305850.0,30.3478,30.4455,30.3478,30.4277,305850.0
2023-07-25 12:00:00,34.3,34.37,34.29,34.33,290961.0,30.4366,30.4987,30.4277,30.4632,290961.0
2023-07-25 12:05:00,34.34,34.37,34.29,34.33,287232.0,30.4721,30.4987,30.4277,30.4632,287232.0
2023-07-25 12:10:00,34.33,34.39,34.28,34.33,279729.0,30.4632,30.5164,30.4188,30.4632,279729.0
2023-07-25 12:15:00,34.32,34.41,34.29,34.3,273738.0,30.4543,30.5342,30.4277,30.4366,273738.0
2023-07-25 12:20:00,34.3,34.36,34.28,34.31,291048.0,30.4366,30.4898,30.4188,30.4455,291048.0
2023-07-25 12:25:00,34.32,34.36,34.31,34.34,242684.0,30.4543,30.4898,30.4455,30.4721,242684.0
2023-07-25 12:30:00,34.33,34.38,34.3,34.38,254132.0,30.4632,30.5076,30.4366,30.5076,254132.0
2023-07-25 12:35:00,34.38,34.38,34.28,34.33,206248.0,30.5076,30.5076,30.4188,30.4632,206248.0
2023-07-25 12:40:00,34.33,34.37,34.31,34.35,155666.0,30.4632,30.4987,30.4455,30.4809,155666.0
2023-07-25 12:45:00,34.35,34.38,34.31,34.32,164857.0,30.4809,30.5076,30.4455,30.4543,164857.0
2023-07-25 12:50:00,34.32,34.35,34.3,34.3,147965.0,30.4543,30.4809,30.4366,30.4366,147965.0
2023-07-25 12:55:00,34.3,34.31,34.22,34.24,201706.0,30.4366,30.4455,30.3656,30.3833,201706.0
2023-07-25 13:00:00,34.25,34.27,34.23,34.25,172429.0,30.3922,30.41,30.3745,30.3922,172429.0
2023-07-25 13:05:00,34.24,34.25,34.21,34.24,185292.0,30.3833,30.3922,30.3567,30.3833,185292.0
2023-07-25 13:10:00,34.24,34.25,34.17,34.2,180690.0,30.3833,30.3922,30.3212,30.3478,180690.0
2023-07-25 13:15:00,34.2,34.22,34.17,34.17,153242.0,30.3478,30.3656,30.3212,30.3212,153242.0
2023-07-25 13:20:00,34.17,34.18,34.14,34.17,191377.0,30.3212,30.3301,30.2946,30.3212,191377.0
2023-07-25 13:25:00,34.18,34.21,34.15,34.19,145019.0,30.3301,30.3567,30.3035,30.339,145019.0
2023-07-25 13:30:00,34.19,34.2,34.12,34.15,359158.0,30.339,30.3478,30.2769,30.3035,359158.0
2023-07-25 13:35:00,34.15,34.16,34.04,34.04,352299.0,30.3035,30.3123,30.2059,30.2059,352299.0
2023-07-25 13:40:00,34.04,34.12,34.04,34.12,161512.0,30.2059,30.2769,30.2059,30.2769,161512.0
2023-07-25 13:45:00,34.11,34.15,34.11,34.14,241062.0,30.268,30.3035,30.268,30.2946,241062.0
2023-07-25 13:50:00,34.14,34.17,34.11,34.12,179147.0,30.2946,30.3212,30.268,30.2769,179147.0
2023-07-25 13:55:00,34.12,34.13,34.06,34.1,217699.0,30.2769,30.2857,30.2236,30.2591,217699.0
2023-07-25 14:00:00,34.1,34.11,34.06,34.07,156961.0,30.2591,30.268,30.2236,30.2325,156961.0
2023-07-25 14:05:00,34.07,34.14,34.07,34.14,155766.0,30.2325,30.2946,30.2325,30.2946,155766.0
2023-07-25 14:10:00,34.14,34.16,34.11,34.13,186613.0,30.2946,30.3123,30.268,30.2857,186613.0
2023-07-25 14:15:00,34.13,34.17,34.12,34.12,191202.0,30.2857,30.3212,30.2769,30.2769,191202.0
2023-07-25 14:20:00,34.13,34.18,34.11,34.16,199032.0,30.2857,30.3301,30.268,30.3123,199032.0
2023-07-25 14:25:00,34.15,34.18,34.15,34.17,93633.0,30.3035,30.3301,30.3035,30.3212,93633.0
2023-07-25 14:30:00,34.18,34.25,34.17,34.22,166333.0,30.3301,30.3922,30.3212,30.3656,166333.0
2023-07-25 14:35:00,34.22,34.24,34.17,34.18,228567.0,30.3656,30.3833,30.3212,30.3301,228567.0
2023-07-25 14:40:00,34.18,34.19,34.14,34.17,248917.0,30.3301,30.339,30.2946,30.3212,248917.0
2023-07-25 14:45:00,34.18,34.21,34.16,34.18,191338.0,30.3301,30.3567,30.3123,30.3301,191338.0
2023-07-25 14:50:00,34.18,34.22,34.17,34.2,134196.0,30.3301,30.3656,30.3212,30.3478,134196.0
2023-07-25 14:55:00,34.2,34.21,34.17,34.2,165840.0,30.3478,30.3567,30.3212,30.3478,165840.0
2023-07-25 15:00:00,34.2,34.25,34.19,34.2,189393.0,30.3478,30.3922,30.339,30.3478,189393.0
2023-07-25 15:05:00,34.2,34.22,34.19,34.22,145337.0,30.3478,30.3656,30.339,30.3656,145337.0
2023-07-25 15:10:00,34.22,34.22,34.15,34.16,226487.0,30.3656,30.3656,30.3035,30.3123,226487.0
2023-07-25 15:15:00,34.15,34.23,34.14,34.23,266819.0,30.3035,30.3745,30.2946,30.3745,266819.0
2023-07-25 15:20:00,34.23,34.28,34.21,34.27,307028.0,30.3745,30.4188,30.3567,30.41,307028.0
2023-07-25 15:25:00,34.28,34.29,34.23,34.23,250273.0,30.4188,30.4277,30.3745,30.3745,250273.0
2023-07-25 15:30:00,34.23,34.29,34.23,34.25,325011.0,30.3745,30.4277,30.3745,30.3922,325011.0
2023-07-25 15:35:00,34.25,34.31,34.24,34.25,394684.0,30.3922,30.4455,30.3833,30.3922,394684.0
2023-07-25 15:40:00,34.26,34.29,34.16,34.17,662402.0,30.4011,30.4277,30.3123,30.3212,662402.0
2023-07-25 15:45:00,34.16,34.3,34.15,34.27,676615.0,30.3123,30.4366,30.3035,30.41,676615.0
2023-07-25 15:50:00,34.28,34.31,34.23,34.23,864888.0,30.4188,30.4455,30.3745,30.3745,864888.0
2023-07-25 15:55:00,34.24,34.27,34.22,34.26,1410154.0,30.3833,30.41,30.3656,30.4011,1410154.0
2023-07-26 09:30:00,33.86,34.36,33.76,34.27,1064119.0,30.0461,30.4898,29.9574,30.41,1064119.0
2023-07-26 09:35:00,34.27,34.3,34.13,34.19,363733.0,30.41,30.4366,30.2857,30.339,363733.0
2023-07-26 09:40:00,34.18,34.26,34.11,34.23,349638.0,30.3301,30.4011,30.268,30.3745,349638.0
2023-07-26 09:45:00,34.23,34.25,34.12,34.16,239970.0,30.3745,30.3922,30.2769,30.3123,239970.0
2023-07-26 09:50:00,34.16,34.24,34.1,34.16,240926.0,30.3123,30.3833,30.2591,30.3123,240926.0
2023-07-26 09:55:00,34.17,34.25,34.11,34.23,341842.0,30.3212,30.3922,30.268,30.3745,341842.0
2023-07-26 10:00:00,34.22,34.42,34.2,34.38,373879.0,30.3656,30.5431,30.3478,30.5076,373879.0
2023-07-26 10:05:00,34.38,34.42,34.36,34.39,202396.0,30.5076,30.5431,30.4898,30.5164,202396.0
2023-07-26 10:10:00,34.38,34.4,34.31,34.32,186174.0,30.5076,30.5253,30.4455,30.4543,186174.0
2023-07-26 10:15:00,34.31,34.38,34.29,34.32,186662.0,30.4455,30.5076,30.4277,30.4543,186662.0
2023-07-26 10:20:00,34.31,34.38,34.31,34.34,206047.0,30.4455,30.5076,30.4455,30.4721,206047.0
2023-07-26 10:25:00,34.35,34.37,34.32,34.34,116735.0,30.4809,30.4987,30.4543,30.4721,116735.0
2023-07-26 10:30:00,34.35,34.44,34.35,34.41,263282.0,30.4809,30.5608,30.4809,30.5342,263282.0
2023-07-26 10:35:00,34.41,34.51,34.41,34.5,527452.0,30.5342,30.6229,30.5342,30.6141,527452.0
2023-07-26 10:40:00,34.5,34.5,34.43,34.46,210961.0,30.6141,30.6141,30.5519,30.5786,210961.0
2023-07-26 10:45:00,34.45,34.5,34.45,34.5,381655.0,30.5697,30.6141,30.5697,30.6141,381655.0
2023-07-26 10:50:00,34.5,34.51,34.48,34.5,273732.0,30.6141,30.6229,30.5963,30.6141,273732.0
2023-07-26 10:55:00,34.49,34.5,34.44,34.45,291380.0,30.6052,30.6141,30.5608,30.5697,291380.0
2023-07-26 11:00:00,34.44,34.48,34.41,34.41,151361.0,30.5608,30.5963,30.5342,30.5342,151361.0
2023-07-26 11:05:00,34.41,34.44,34.38,34.44,186412.0,30.5342,30.5608,30.5076,30.5608,186412.0
2023-07-26 11:10:00,34.44,34.47,34.42,34.44,163676.0,30.5608,30.5874,30.5431,30.5608,163676.0
2023-07-26 11:15:00,34.44,34.51,34.43,34.44,234266.0,30.5608,30.6229,30.5519,30.5608,234266.0
2023-07-26 11:20:00,34.44,34.47,34.42,34.47,148481.0,30.5608,30.5874,30.5431,30.5874,148481.0
2023-07-26 11:25:00,34.47,34.47,34.42,34.44,121267.0,30.5874,30.5874,30.5431,30.5608,121267.0
2023-07-26 11:30:00,34.44,34.46,34.4,34.41,143946.0,30.5608,30.5786,30.5253,30.5342,143946.0
2023-07-26 11:35:00,34.41,34.51,34.4,34.5,306751.0,30.5342,30.6229,30.5253,30.6141,306751.0
2023-07-26 11:40:00,34.5,34.51,34.45,34.46,128183.0,30.6141,30.6229,30.5697,30.5786,128183.0
2023-07-26 11:45:00,34.45,34.46,34.4,34.41,117476.0,30.5697,30.5786,30.5253,30.5342,117476.0
2023-07-26 11:50:00,34.42,34.46,34.41,34.45,146661.0,30.5431,30.5786,30.5342,30.5697,146661.0
2023-07-26 11:55:00,34.45,34.5,34.45,34.47,234742.0,30.5697,30.6141,30.5697,30.5874,234742.0
2023-07-26 12:00:00,34.46,34.5,34.45,34.48,229231.0,30.5786,30.6141,30.5697,30.5963,229231.0
2023-07-26 12:05:00,34.47,34.48,34.42,34.44,134843.0,30.5874,30.5963,30.5431,30.5608,134843.0
2023-07-26 12:10:00,34.44,34.45,34.41,34.45,127808.0,30.5608,30.5697,30.5342,30.5697,127808.0
2023-07-26 12:15:00,34.45,34.47,34.43,34.45,133424.0,30.5697,30.5874,30.5519,30.5697,133424.0
2023-07-26 12:20:00,34.45,34.5,34.44,34.49,347451.0,30.5697,30.6141,30.5608,30.6052,347451.0
2023-07-26 12:25:00,34.48,34.52,34.48,34.51,333072.0,30.5963,30.6318,30.5963,30.6229,333072.0
2023-07-26 12:30:00,34.52,34.53,34.5,34.52,180585.0,30.6318,30.6407,30.6141,30.6318,180585.0
2023-07-26 12:35:00,34.52,34.56,34.51,34.56,211753.0,30.6318,30.6673,30.6229,30.6673,211753.0
2023-07-26 12:40:00,34.55,34.6,34.55,34.59,192310.0,30.6584,30.7028,30.6584,30.6939,192310.0
2023-07-26 12:45:00,34.59,34.61,34.57,34.59,177721.0,30.6939,30.7117,30.6762,30.6939,177721.0
2023-07-26 12:50:00,34.59,34.6,34.51,34.51,196072.0,30.6939,30.7028,30.6229,30.6229,196072.0
2023-07-26 12:55:00,34.52,34.52,34.47,34.48,170828.0,30.6318,30.6318,30.5874,30.5963,170828.0
2023-07-26 13:00:00,34.48,34.48,34.45,34.45,135569.0,30.5963,30.5963,30.5697,30.5697,135569.0
2023-07-26 13:05:00,34.45,34.47,34.43,34.45,117593.0,30.5697,30.5874,30.5519,30.5697,117593.0
2023-07-26 13:10:00,34.45,34.5,34.44,34.49,132546.0,30.5697,30.6141,30.5608,30.6052,132546.0
2023-07-26 13:15:00,34.5,34.51,34.48,34.51,267838.0,30.6141,30.6229,30.5963,30.6229,267838.0
2023-07-26 13:20:00,34.51,34.51,34.48,34.48,163460.0,30.6229,30.6229,30.5963,30.5963,163460.0
2023-07-26 13:25:00,34.49,34.51,34.47,34.48,128566.0,30.6052,30.6229,30.5874,30.5963,128566.0
2023-07-26 13:30:00,34.48,34.5,34.46,34.48,140075.0,30.5963,30.6141,30.5786,30.5963,140075.0
2023-07-26 13:35:00,34.48,34.5,34.47,34.47,169034.0,30.5963,30.6141,30.5874,30.5874,169034.0
2023-07-26 13:40:00,34.47,34.5,34.45,34.5,196959.0,30.5874,30.6141,30.5697,30.6141,196959.0
2023-07-26 13:45:00,34.5,34.51,34.45,34.46,129960.0,30.6141,30.6229,30.5697,30.5786,129960.0
2023-07-26 13:50:00,34.45,34.46,34.4,34.44,241456.0,30.5697,30.5786,30.5253,30.5608,241456.0
2023-07-26 13:55:00,34.43,34.44,34.39,34.41,166203.0,30.5519,30.5608,30.5164,30.5342,166203.0
2023-07-26 14:00:00,34.4,34.43,34.38,34.39,161302.0,30.5253,30.5519,30.5076,30.5164,161302.0
2023-07-26 14:05:00,34.4,34.4,34.36,34.37,123710.0,30.5253,30.5253,30.4898,30.4987,123710.0
2023-07-26 14:10:00,34.37,34.38,34.34,34.36,186493.0,30.4987,30.5076,30.4721,30.4898,186493.0
2023-07-26 14:15:00,34.35,34.36,34.29,34.32,236356.0,30.4809,30.4898,30.4277,30.4543,236356.0
2023-07-26 14:20:00,34.33,34.33,34.3,34.31,94603.0,30.4632,30.4632,30.4366,30.4455,94603.0
2023-07-26 14:25:00,34.32,34.32,34.28,34.3,151011.0,30.4543,30.4543,30.4188,30.4366,151011.0
2023-07-26 14:30:00,34.31,34.34,34.3,34.33,159245.0,30.4455,30.4721,30.4366,30.4632,159245.0
2023-07-26 14:35:00,34.34,34.36,34.32,34.35,194943.0,30.4721,30.4898,30.4543,30.4809,194943.0
2023-07-26 14:40:00,34.35,34.37,34.31,34.34,253382.0,30.4809,30.4987,30.4455,30.4721,253382.0
2023-07-26 14:45:00,34.34,34.38,34.32,34.35,256658.0,30.4721,30.5076,30.4543,30.4809,256658.0
2023-07-26 14:50:00,34.36,34.4,34.35,34.39,204677.0,30.4898,30.5253,30.4809,30.5164,204677.0
2023-07-26 14:55:00,34.38,34.39,34.36,34.38,192395.0,30.5076,30.5164,30.4898,30.5076,192395.0
2023-07-26 15:00:00,34.38,34.4,34.32,34.36,270127.0,30.5076,30.5253,30.4543,30.4898,270127.0
2023-07-26 15:05:00,34.36,34.39,34.27,34.3,369589.0,30.4898,30.5164,30.41,30.4366,369589.0
2023-07-26 15:10:00,34.29,34.32,34.28,34.29,208493.0,30.4277,30.4543,30.4188,30.4277,208493.0
2023-07-26 15:15:00,34.29,34.31,34.24,34.25,264560.0,30.4277,30.4455,30.3833,30.3922,264560.0
2023-07-26 15:20:00,34.25,34.3,34.24,34.28,326567.0,30.3922,30.4366,30.3833,30.4188,326567.0
2023-07-26 15:25:00,34.29,34.29,34.26,34.28,224634.0,30.4277,30.4277,30.4011,30.4188,224634.0
2023-07-26 15:30:00,34.27,34.3,34.24,34.28,403338.0,30.41,30.4366,30.3833,30.4188,403338.0
2023-07-26 15:35:00,34.28,34.3,34.26,34.3,354638.0,30.4188,30.4366,30.4011,30.4366,354638.0
2023-07-26 15:40:00,34.3,34.32,34.28,34.31,426630.0,30.4366,30.4543,30.4188,30.4455,426630.0
2023-07-26 15:45:00,34.3,34.32,34.25,34.28,599589.0,30.4366,30.4543,30.3922,30.4188,599589.0
2023-07-26 15:50:00,34.28,34.34,34.25,34.34,745729.0,30.4188,30.4721,30.3922,30.4721,745729.0
2023-07-26 15:55:00,34.34,34.38,34.33,34.34,1279646.0,30.4721,30.5076,30.4632,30.4721,1279646.0
2023-07-27 09:30:00,34.23,34.41,34.22,34.39,827249.0,30.3745,30.5342,30.3656,30.5164,827249.0
2023-07-27 09:35:00,34.39,34.55,34.39,34.54,458589.0,30.5164,30.6584,30.5164,30.6495,458589.0
2023-07-27 09:40:00,34.54,34.6,34.48,34.5,398575.0,30.6495,30.7028,30.5963,30.6141,398575.0
2023-07-27 09:45:00,34.5,34.5,34.4,34.42,387881.0,30.6141,30.6141,30.5253,30.5431,387881.0
2023-07-27 09:50:00,34.42,34.49,34.41,34.48,267921.0,30.5431,30.6052,30.5342,30.5963,267921.0
2023-07-27 09:55:00,34.48,34.56,34.46,34.56,211401.0,30.5963,30.6673,30.5786,30.6673,211401.0
2023-07-27 10:00:00,34.55,34.61,34.53,34.57,428675.0,30.6584,30.7117,30.6407,30.6762,428675.0
2023-07-27 10:05:00,34.58,34.59,34.52,34.59,322071.0,30.685,30.6939,30.6318,30.6939,322071.0
2023-07-27 10:10:00,34.59,34.59,34.49,34.5,152638.0,30.6939,30.6939,30.6052,30.6141,152638.0
2023-07-27 10:15:00,34.49,34.5,34.4,34.42,184183.0,30.6052,30.6141,30.5253,30.5431,184183.0
2023-07-27 10:20:00,34.42,34.47,34.41,34.45,177643.0,30.5431,30.5874,30.5342,30.5697,177643.0
2023-07-27 10:25:00,34.45,34.48,34.43,34.45,174487.0,30.5697,30.5963,30.5519,30.5697,174487.0
2023-07-27 10:30:00,34.45,34.45,34.34,34.41,267099.0,30.5697,30.5697,30.4721,30.5342,267099.0
2023-07-27 10:35:00,34.4,34.44,34.37,34.4,192736.0,30.5253,30.5608,30.4987,30.5253,192736.0
2023-07-27 10:40:00,34.4,34.43,34.37,34.4,157755.0,30.5253,30.5519,30.4987,30.5253,157755.0
2023-07-27 10:45:00,34.4,34.44,34.39,34.44,187254.0,30.5253,30.5608,30.5164,30.5608,187254.0
2023-07-27 10:50:00,34.44,34.44,34.29,34.31,308859.0,30.5608,30.5608,30.4277,30.4455,308859.0
2023-07-27 10:55:00,34.3,34.33,34.29,34.3,155911.0,30.4366,30.4632,30.4277,30.4366,155911.0
2023-07-27 11:00:00,34.3,34.3,34.25,34.29,186649.0,30.4366,30.4366,30.3922,30.4277,186649.0
2023-07-27 11:05:00,34.29,34.31,34.26,34.3,155720.0,30.4277,30.4455,30.4011,30.4366,155720.0
2023-07-27 11:10:00,34.3,34.31,34.25,34.25,175286.0,30.4366,30.4455,30.3922,30.3922,175286.0
2023-07-27 11:15:00,34.26,34.3,34.23,34.28,225164.0,30.4011,30.4366,30.3745,30.4188,225164.0
2023-07-27 11:20:00,34.29,34.29,34.24,34.25,154286.0,30.4277,30.4277,30.3833,30.3922,154286.0
2023-07-27 11:25:00,34.25,34.27,34.24,34.26,268118.0,30.3922,30.41,30.3833,30.4011,268118.0
2023-07-27 11:30:00,34.26,34.26,34.21,34.22,257095.0,30.4011,30.4011,30.3567,30.3656,257095.0
2023-07-27 11:35:00,34.21,34.23,34.2,34.21,182694.0,30.3567,30.3745,30.3478,30.3567,182694.0
2023-07-27 11:40:00,34.22,34.22,34.15,34.16,243271.0,30.3656,30.3656,30.3035,30.3123,243271.0
2023-07-27 11:45:00,34.16,34.17,34.02,34.06,467487.0,30.3123,30.3212,30.1881,30.2236,467487.0
2023-07-27 11:50:00,34.05,34.08,34.03,34.07,273086.0,30.2147,30.2414,30.197,30.2325,273086.0
2023-07-27 11:55:00,34.07,34.09,34.03,34.04,201359.0,30.2325,30.2502,30.197,30.2059,201359.0
2023-07-27 12:00:00,34.04,34.04,33.98,34.0,314209.0,30.2059,30.2059,30.1526,30.1704,314209.0
2023-07-27 12:05:00,34.0,34.0,33.95,33.97,322295.0,30.1704,30.1704,30.126,30.1437,322295.0
2023-07-27 12:10:00,33.96,33.98,33.91,33.93,238798.0,30.1349,30.1526,30.0905,30.1083,238798.0
2023-07-27 12:15:00,33.93,33.94,33.9,33.92,317409.0,30.1083,30.1171,30.0816,30.0994,317409.0
2023-07-27 12:20:00,33.91,33.96,33.91,33.95,292399.0,30.0905,30.1349,30.0905,30.126,292399.0
2023-07-27 12:25:00,33.96,33.96,33.87,33.88,266027.0,30.1349,30.1349,30.055,30.0639,266027.0
2023-07-27 12:30:00,33.89,33.91,33.88,33.91,143373.0,30.0728,30.0905,30.0639,30.0905,143373.0
2023-07-27 12:35:00,33.91,33.94,33.9,33.91,318345.0,30.0905,30.1171,30.0816,30.0905,318345.0
2023-07-27 12:40:00,33.91,33.92,33.87,33.9,238441.0,30.0905,30.0994,30.055,30.0816,238441.0
2023-07-27 12:45:00,33.9,33.9,33.87,33.88,162389.0,30.0816,30.0816,30.055,30.0639,162389.0
2023-07-27 12:50:00,33.88,33.89,33.84,33.84,260411.0,30.0639,30.0728,30.0284,30.0284,260411.0
2023-07-27 12:55:00,33.85,33.89,33.84,33.88,206477.0,30.0373,30.0728,30.0284,30.0639,206477.0
2023-07-27 13:00:00,33.88,33.89,33.86,33.88,242399.0,30.0639,30.0728,30.0461,30.0639,242399.0
2023-07-27 13:05:00,33.88,33.88,33.83,33.84,215515.0,30.0639,30.0639,30.0195,30.0284,215515.0
2023-07-27 13:10:00,33.84,33.89,33.83,33.84,418361.0,30.0284,30.0728,30.0195,30.0284,418361.0
2023-07-27 13:15:00,33.84,33.84,33.77,33.8,381126.0,30.0284,30.0284,29.9663,29.9929,381126.0
2023-07-27 13:20:00,33.8,33.81,33.76,33.77,190817.0,29.9929,30.0018,29.9574,29.9663,190817.0
2023-07-27 13:25:00,33.77,33.8,33.75,33.75,282382.0,29.9663,29.9929,29.9485,29.9485,282382.0
2023-07-27 13:30:00,33.76,33.76,33.7,33.7,260372.0,29.9574,29.9574,29.9042,29.9042,260372.0
2023-07-27 13:35:00,33.7,33.7,33.67,33.69,233437.0,29.9042,29.9042,29.8775,29.8953,233437.0
2023-07-27 13:40:00,33.69,33.75,33.68,33.75,156429.0,29.8953,29.9485,29.8864,29.9485,156429.0
2023-07-27 13:45:00,33.75,33.76,33.72,33.75,124360.0,29.9485,29.9574,29.9219,29.9485,124360.0
2023-07-27 13:50:00,33.75,33.77,33.72,33.74,209158.0,29.9485,29.9663,29.9219,29.9397,209158.0
2023-07-27 13:55:00,33.73,33.77,33.73,33.76,181635.0,29.9308,29.9663,29.9308,29.9574,181635.0
2023-07-27 14:00:00,33.76,33.77,33.74,33.76,151925.0,29.9574,29.9663,29.9397,29.9574,151925.0
2023-07-27 14:05:00,33.75,33.78,33.75,33.77,127044.0,29.9485,29.9751,29.9485,29.9663,127044.0
2023-07-27 14:10:00,33.77,33.78,33.74,33.76,176057.0,29.9663,29.9751,29.9397,29.9574,176057.0
2023-07-27 14:15:00,33.75,33.79,33.75,33.79,192530.0,29.9485,29.984,29.9485,29.984,192530.0
2023-07-27 14:20:00,33.79,33.8,33.77,33.77,208047.0,29.984,29.9929,29.9663,29.9663,208047.0
2023-07-27 14:25:00,33.78,33.84,33.76,33.82,165226.0,29.9751,30.0284,29.9574,30.0106,165226.0
2023-07-27 14:30:00,33.83,33.84,33.8,33.83,205828.0,30.0195,30.0284,29.9929,30.0195,205828.0
2023-07-27 14:35:00,33.83,33.84,33.81,33.83,173741.0,30.0195,30.0284,30.0018,30.0195,173741.0
2023-07-27 14:40:00,33.83,33.85,33.81,33.82,141508.0,30.0195,30.0373,30.0018,30.0106,141508.0
2023-07-27 14:45:00,33.83,33.84,33.82,33.82,103647.0,30.0195,30.0284,30.0106,30.0106,103647.0
2023-07-27 14:50:00,33.82,33.83,33.8,33.8,131120.0,30.0106,30.0195,29.9929,29.9929,131120.0
2023-07-27 14:55:00,33.8,33.81,33.71,33.72,360053.0,29.9929,30.0018,29.913,29.9219,360053.0
2023-07-27 15:00:00,33.72,33.72,33.67,33.67,224850.0,29.9219,29.9219,29.8775,29.8775,224850.0
2023-07-27 15:05:00,33.67,33.71,33.63,33.7,462306.0,29.8775,29.913,29.842,29.9042,462306.0
2023-07-27 15:10:00,33.7,33.73,33.68,33.73,193501.0,29.9042,29.9308,29.8864,29.9308,193501.0
2023-07-27 15:15:00,33.73,33.73,33.7,33.7,167929.0,29.9308,29.9308,29.9042,29.9042,167929.0
2023-07-27 15:20:00,33.7,33.71,33.65,33.65,186503.0,29.9042,29.913,29.8598,29.8598,186503.0
2023-07-27 15:25:00,33.65,33.67,33.64,33.66,233914.0,29.8598,29.8775,29.8509,29.8687,233914.0
2023-07-27 15:30:00,33.66,33.66,33.61,33.61,194954.0,29.8687,29.8687,29.8243,29.8243,194954.0
2023-07-27 15:35:00,33.61,33.62,33.6,33.61,168966.0,29.8243,29.8332,29.8154,29.8243,168966.0
2023-07-27 15:40:00,33.61,33.64,33.6,33.61,334992.0,29.8243,29.8509,29.8154,29.8243,334992.0
2023-07-27 15:45:00,33.62,33.63,33.56,33.58,632414.0,29.8332,29.842,29.7799,29.7977,632414.0
2023-07-27 15:50:00,33.57,33.6,33.56,33.58,573558.0,29.7888,29.8154,29.7799,29.7977,573558.0
2023-07-27 15:55:00,33.57,33.59,33.54,33.54,1581926.0,29.7888,29.8065,29.7622,29.7622,1581926.0
2023-07-28 09:30:00,33.7,34.09,33.66,33.86,1082782.0,29.9042,30.2502,29.8687,30.0461,1082782.0
2023-07-28 09:35:00,33.86,33.95,33.84,33.89,426833.0,30.0461,30.126,30.0284,30.0728,426833.0
2023-07-28 09:40:00,33.89,34.02,33.86,33.91,613947.0,30.0728,30.1881,30.0461,30.0905,613947.0
2023-07-28 09:45:00,33.91,33.96,33.86,33.93,391818.0,30.0905,30.1349,30.0461,30.1083,391818.0
2023-07-28 09:50:00,33.93,33.98,33.88,33.91,376094.0,30.1083,30.1526,30.0639,30.0905,376094.0
2023-07-28 09:55:00,33.9,33.95,33.86,33.91,639735.0,30.0816,30.126,30.0461,30.0905,639735.0
2023-07-28 10:00:00,33.91,33.92,33.86,33.86,459055.0,30.0905,30.0994,30.0461,30.0461,459055.0
2023-07-28 10:05:00,33.87,33.89,33.83,33.86,383004.0,30.055,30.0728,30.0195,30.0461,383004.0
2023-07-28 10:10:00,33.85,33.86,33.76,33.84,686815.0,30.0373,30.0461,29.9574,30.0284,686815.0
2023-07-28 10:15:00,33.84,33.89,33.82,33.86,407001.0,30.0284,30.0728,30.0106,30.0461,407001.0
2023-07-28 10:20:00,33.86,33.94,33.84,33.94,265951.0,30.0461,30.1171,30.0284,30.1171,265951.0
2023-07-28 10:25:00,33.94,33.99,33.92,33.94,343821.0,30.1171,30.1615,30.0994,30.1171,343821.0
2023-07-28 10:30:00,33.94,34.0,33.92,33.97,443215.0,30.1171,30.1704,30.0994,30.1437,443215.0
2023-07-28 10:35:00,33.97,33.97,33.92,33.97,257134.0,30.1437,30.1437,30.0994,30.1437,257134.0
2023-07-28 10:40:00,33.97,33.98,33.93,33.98,266649.0,30.1437,30.1526,30.1083,30.1526,266649.0
2023-07-28 10:45:00,33.97,33.99,33.93,33.98,311371.0,30.1437,30.1615,30.1083,30.1526,311371.0
2023-07-28 10:50:00,33.98,34.03,33.96,34.02,356707.0,30.1526,30.197,30.1349,30.1881,356707.0
2023-07-28 10:55:00,34.02,34.09,34.01,34.08,326112.0,30.1881,30.2502,30.1792,30.2414,326112.0
2023-07-28 11:00:00,34.08,34.1,34.06,34.08,186881.0,30.2414,30.2591,30.2236,30.2414,186881.0
2023-07-28 11:05:00,34.08,34.14,34.07,34.14,249574.0,30.2414,30.2946,30.2325,30.2946,249574.0
2023-07-28 11:10:00,34.14,34.16,34.09,34.11,238879.0,30.2946,30.3123,30.2502,30.268,238879.0
2023-07-28 11:15:00,34.11,34.14,34.1,34.14,176104.0,30.268,30.2946,30.2591,30.2946,176104.0
2023-07-28 11:20:00,34.14,34.17,34.13,34.14,254775.0,30.2946,30.3212,30.2857,30.2946,254775.0
2023-07-28 11:25:00,34.14,34.19,34.13,34.19,231653.0,30.2946,30.339,30.2857,30.339,231653.0
2023-07-28 11:30:00,34.19,34.2,34.15,34.15,276831.0,30.339,30.3478,30.3035,30.3035,276831.0
2023-07-28 11:35:00,34.15,34.21,34.14,34.2,245194.0,30.3035,30.3567,30.2946,30.3478,245194.0
2023-07-28 11:40:00,34.2,34.26,34.2,34.25,316781.0,30.3478,30.4011,30.3478,30.3922,316781.0
2023-07-28 11:45:00,34.26,34.27,34.23,34.25,253348.0,30.4011,30.41,30.3745,30.3922,253348.0
2023-07-28 11:50:00,34.25,34.27,34.22,34.25,223709.0,30.3922,30.41,30.3656,30.3922,223709.0
2023-07-28 11:55:00,34.26,34.3,34.24,34.29,300417.0,30.4011,30.4366,30.3833,30.4277,300417.0
2023-07-28 12:00:00,34.29,34.32,34.23,34.3,416626.0,30.4277,30.4543,30.3745,30.4366,416626.0
2023-07-28 12:05:00,34.3,34.31,34.23,34.23,277329.0,30.4366,30.4455,30.3745,30.3745,277329.0
2023-07-28 12:10:00,34.24,34.26,34.23,34.25,180138.0,30.3833,30.4011,30.3745,30.3922,180138.0
2023-07-28 12:15:00,34.25,34.26,34.2,34.22,243980.0,30.3922,30.4011,30.3478,30.3656,243980.0
2023-07-28 12:20:00,34.21,34.26,34.2,34.26,241497.0,30.3567,30.4011,30.3478,30.4011,241497.0
2023-07-28 12:25:00,34.26,34.26,34.24,34.25,182129.0,30.4011,30.4011,30.3833,30.3922,182129.0
2023-07-28 12:30:00,34.25,34.25,34.21,34.25,142574.0,30.3922,30.3922,30.3567,30.3922,142574.0
2023-07-28 12:35:00,34.24,34.26,34.24,34.25,215469.0,30.3833,30.4011,30.3833,30.3922,215469.0
2023-07-28 12:40:00,34.25,34.25,34.19,34.22,209462.0,30.3922,30.3922,30.339,30.3656,209462.0
2023-07-28 12:45:00,34.21,34.22,34.19,34.2,156565.0,30.3567,30.3656,30.339,30.3478,156565.0
2023-07-28 12:50:00,34.2,34.24,34.18,34.23,179891.0,30.3478,30.3833,30.3301,30.3745,179891.0
2023-07-28 12:55:00,34.23,34.26,34.22,34.26,195307.0,30.3745,30.4011,30.3656,30.4011,195307.0
2023-07-28 13:00:00,34.26,34.26,34.23,34.25,175474.0,30.4011,30.4011,30.3745,30.3922,175474.0
2023-07-28 13:05:00,34.25,34.26,34.23,34.25,276161.0,30.3922,30.4011,30.3745,30.3922,276161.0
2023-07-28 13:10:00,34.25,34.25,34.2,34.23,162011.0,30.3922,30.3922,30.3478,30.3745,162011.0
2023-07-28 13:15:00,34.23,34.26,34.22,34.24,279693.0,30.3745,30.4011,30.3656,30.3833,279693.0
2023-07-28 13:20:00,34.25,34.25,34.21,34.23,130698.0,30.3922,30.3922,30.3567,30.3745,130698.0
2023-07-28 13:25:00,34.23,34.24,34.18,34.18,215141.0,30.3745,30.3833,30.3301,30.3301,215141.0
2023-07-28 13:30:00,34.18,34.21,34.15,34.19,240341.0,30.3301,30.3567,30.3035,30.339,240341.0
2023-07-28 13:35:00,34.19,34.21,34.16,34.2,147651.0,30.339,30.3567,30.3123,30.3478,147651.0
2023-07-28 13:40:00,34.21,34.25,34.2,34.23,246232.0,30.3567,30.3922,30.3478,30.3745,246232.0
2023-07-28 13:45:00,34.23,34.25,34.21,34.22,127150.0,30.3745,30.3922,30.3567,30.3656,127150.0
2023-07-28 13:50:00,34.22,34.25,34.21,34.25,165400.0,30.3656,30.3922,30.3567,30.3922,165400.0
2023-07-28 13:55:00,34.24,34.25,34.23,34.23,198630.0,30.3833,30.3922,30.3745,30.3745,198630.0
2023-07-28 14:00:00,34.23,34.26,34.22,34.23,250500.0,30.3745,30.4011,30.3656,30.3745,250500.0
2023-07-28 14:05:00,34.23,34.24,34.18,34.22,237884.0,30.3745,30.3833,30.3301,30.3656,237884.0
2023-07-28 14:10:00,34.22,34.24,34.21,34.23,135809.0,30.3656,30.3833,30.3567,30.3745,135809.0
2023-07-28 14:15:00,34.23,34.25,34.22,34.25,206954.0,30.3745,30.3922,30.3656,30.3922,206954.0
2023-07-28 14:20:00,34.25,34.29,34.24,34.29,265004.0,30.3922,30.4277,30.3833,30.4277,265004.0
2023-07-28 14:25:00,34.28,34.28,34.25,34.26,134047.0,30.4188,30.4188,30.3922,30.4011,134047.0
2023-07-28 14:30:00,34.26,34.29,34.25,34.28,178515.0,30.4011,30.4277,30.3922,30.4188,178515.0
2023-07-28 14:35:00,34.27,34.28,34.25,34.26,178045.0,30.41,30.4188,30.3922,30.4011,178045.0
2023-07-28 14:40:00,34.26,34.26,34.19,34.2,322182.0,30.4011,30.4011,30.339,30.3478,322182.0
2023-07-28 14:45:00,34.2,34.21,34.16,34.16,306045.0,30.3478,30.3567,30.3123,30.3123,306045.0
2023-07-28 14:50:00,34.16,34.18,34.12,34.12,417102.0,30.3123,30.3301,30.2769,30.2769,417102.0
2023-07-28 14:55:00,34.12,34.13,34.07,34.09,362413.0,30.2769,30.2857,30.2325,30.2502,362413.0
2023-07-28 15:00:00,34.09,34.12,34.09,34.09,248839.0,30.2502,30.2769,30.2502,30.2502,248839.0
2023-07-28 15:05:00,34.09,34.12,34.09,34.09,227619.0,30.2502,30.2769,30.2502,30.2502,227619.0
2023-07-28 15:10:00,34.09,34.1,34.08,34.08,208870.0,30.2502,30.2591,30.2414,30.2414,208870.0
2023-07-28 15:15:00,34.09,34.1,34.07,34.09,197385.0,30.2502,30.2591,30.2325,30.2502,197385.0
2023-07-28 15:20:00,34.09,34.11,34.08,34.09,233037.0,30.2502,30.268,30.2414,30.2502,233037.0
2023-07-28 15:25:00,34.09,34.15,34.07,34.1,608881.0,30.2502,30.3035,30.2325,30.2591,608881.0
2023-07-28 15:30:00,34.09,34.1,34.06,34.1,274682.0,30.2502,30.2591,30.2236,30.2591,274682.0
2023-07-28 15:35:00,34.09,34.14,34.09,34.12,425960.0,30.2502,30.2946,30.2502,30.2769,425960.0
2023-07-28 15:40:00,34.11,34.12,34.04,34.05,555628.0,30.268,30.2769,30.2059,30.2147,555628.0
2023-07-28 15:45:00,34.05,34.07,34.03,34.06,601460.0,30.2147,30.2325,30.197,30.2236,601460.0
2023-07-28 15:50:00,34.05,34.06,34.02,34.05,1082951.0,30.2147,30.2236,30.1881,30.2147,1082951.0
2023-07-28 15:55:00,34.04,34.09,34.02,34.03,2074102.0,30.2059,30.2502,30.1881,30.197,2074102.0
2023-07-31 09:30:00,34.0,34.1,33.91,33.94,600401.0,30.1704,30.2591,30.0905,30.1171,600401.0
2023-07-31 09:35:00,33.95,33.99,33.92,33.95,294883.0,30.126,30.1615,30.0994,30.126,294883.0
2023-07-31 09:40:00,33.96,33.97,33.91,33.95,240429.0,30.1349,30.1437,30.0905,30.126,240429.0
2023-07-31 09:45:00,33.95,33.98,33.91,33.95,247113.0,30.126,30.1526,30.0905,30.126,247113.0
2023-07-31 09:50:00,33.95,34.0,33.94,33.98,152857.0,30.126,30.1704,30.1171,30.1526,152857.0
2023-07-31 09:55:00,33.98,33.99,33.89,33.92,357973.0,30.1526,30.1615,30.0728,30.0994,357973.0
2023-07-31 10:00:00,33.93,33.95,33.89,33.93,236442.0,30.1083,30.126,30.0728,30.1083,236442.0
2023-07-31 10:05:00,33.93,33.94,33.89,33.9,147880.0,30.1083,30.1171,30.0728,30.0816,147880.0
2023-07-31 10:10:00,33.9,33.91,33.85,33.86,176884.0,30.0816,30.0905,30.0373,30.0461,176884.0
2023-07-31 10:15:00,33.86,33.88,33.85,33.86,156263.0,30.0461,30.0639,30.0373,30.0461,156263.0
2023-07-31 10:20:00,33.86,33.87,33.84,33.86,196663.0,30.0461,30.055,30.0284,30.0461,196663.0
2023-07-31 10:25:00,33.86,33.89,33.84,33.89,262468.0,30.0461,30.0728,30.0284,30.0728,262468.0
2023-07-31 10:30:00,33.89,33.93,33.87,33.92,408527.0,30.0728,30.1083,30.055,30.0994,408527.0
2023-07-31 10:35:00,33.91,33.98,33.91,33.93,221351.0,30.0905,30.1526,30.0905,30.1083,221351.0
2023-07-31 10:40:00,33.93,34.01,33.93,33.98,237817.0,30.1083,30.1792,30.1083,30.1526,237817.0
2023-07-31 10:45:00,33.97,33.99,33.92,33.98,237277.0,30.1437,30.1615,30.0994,30.1526,237277.0
2023-07-31 10:50:00,33.98,34.03,33.97,34.02,164631.0,30.1526,30.197,30.1437,30.1881,164631.0
2023-07-31 10:55:00,34.02,34.04,33.98,34.0,197165.0,30.1881,30.2059,30.1526,30.1704,197165.0
2023-07-31 11:00:00,34.0,34.01,33.95,33.98,179930.0,30.1704,30.1792,30.126,30.1526,179930.0
2023-07-31 11:05:00,33.98,34.05,33.97,34.03,147494.0,30.1526,30.2147,30.1437,30.197,147494.0
2023-07-31 11:10:00,34.03,34.07,34.02,34.06,175804.0,30.197,30.2325,30.1881,30.2236,175804.0
2023-07-31 11:15:00,34.07,34.09,34.03,34.09,257679.0,30.2325,30.2502,30.197,30.2502,257679.0
2023-07-31 11:20:00,34.09,34.09,34.02,34.04,210200.0,30.2502,30.2502,30.1881,30.2059,210200.0
2023-07-31 11:25:00,34.03,34.05,34.02,34.05,204047.0,30.197,30.2147,30.1881,30.2147,204047.0
2023-07-31 11:30:00,34.05,34.05,34.0,34.02,199390.0,30.2147,30.2147,30.1704,30.1881,199390.0
2023-07-31 11:35:00,34.02,34.07,34.01,34.07,167309.0,30.1881,30.2325,30.1792,30.2325,167309.0
2023-07-31 11:40:00,34.07,34.11,34.05,34.1,216929.0,30.2325,30.268,30.2147,30.2591,216929.0
2023-07-31 11:45:00,34.1,34.1,34.06,34.07,161482.0,30.2591,30.2591,30.2236,30.2325,161482.0
2023-07-31 11:50:00,34.06,34.07,34.03,34.03,116459.0,30.2236,30.2325,30.197,30.197,116459.0
2023-07-31 11:55:00,34.04,34.04,34.02,34.04,111782.0,30.2059,30.2059,30.1881,30.2059,111782.0
2023-07-31 12:00:00,34.04,34.06,34.02,34.05,140037.0,30.2059,30.2236,30.1881,30.2147,140037.0
2023-07-31 12:05:00,34.05,34.06,34.01,34.06,140946.0,30.2147,30.2236,30.1792,30.2236,140946.0
2023-07-31 12:10:00,34.05,34.06,34.02,34.03,169308.0,30.2147,30.2236,30.1881,30.197,169308.0
2023-07-31 12:15:00,34.03,34.03,34.02,34.02,99394.0,30.197,30.197,30.1881,30.1881,99394.0
2023-07-31 12:20:00,34.02,34.06,34.02,34.05,142304.0,30.1881,30.2236,30.1881,30.2147,142304.0
2023-07-31 12:25:00,34.06,34.06,34.01,34.02,137766.0,30.2236,30.2236,30.1792,30.1881,137766.0
2023-07-31 12:30:00,34.02,34.04,34.0,34.02,147447.0,30.1881,30.2059,30.1704,30.1881,147447.0
2023-07-31 12:35:00,34.02,34.02,33.99,34.01,129399.0,30.1881,30.1881,30.1615,30.1792,129399.0
2023-07-31 12:40:00,34.01,34.01,33.99,34.0,108416.0,30.1792,30.1792,30.1615,30.1704,108416.0
2023-07-31 12:45:00,34.0,34.0,33.96,33.97,83830.0,30.1704,30.1704,30.1349,30.1437,83830.0
2023-07-31 12:50:00,33.96,33.97,33.92,33.92,121269.0,30.1349,30.1437,30.0994,30.0994,121269.0
2023-07-31 12:55:00,33.93,33.94,33.9,33.91,137529.0,30.1083,30.1171,30.0816,30.0905,137529.0
2023-07-31 13:00:00,33.91,33.91,33.88,33.88,151879.0,30.0905,30.0905,30.0639,30.0639,151879.0
2023-07-31 13:05:00,33.88,33.9,33.86,33.9,206130.0,30.0639,30.0816,30.0461,30.0816,206130.0
2023-07-31 13:10:00,33.89,33.9,33.88,33.89,108214.0,30.0728,30.0816,30.0639,30.0728,108214.0
2023-07-31 13:15:00,33.89,33.9,33.87,33.89,184124.0,30.0728,30.0816,30.055,30.0728,184124.0
2023-07-31 13:20:00,33.89,33.9,33.88,33.89,146568.0,30.0728,30.0816,30.0639,30.0728,146568.0
2023-07-31 13:25:00,33.88,33.9,33.87,33.9,154479.0,30.0639,30.0816,30.055,30.0816,154479.0
2023-07-31 13:30:00,33.89,33.92,33.89,33.91,191636.0,30.0728,30.0994,30.0728,30.0905,191636.0
2023-07-31 13:35:00,33.9,33.93,33.9,33.92,211363.0,30.0816,30.1083,30.0816,30.0994,211363.0
2023-07-31 13:40:00,33.92,33.94,33.9,33.91,245214.0,30.0994,30.1171,30.0816,30.0905,245214.0
2023-07-31 13:45:00,33.91,33.91,33.88,33.88,124458.0,30.0905,30.0905,30.0639,30.0639,124458.0
2023-07-31 13:50:00,33.89,33.91,33.88,33.9,144321.0,30.0728,30.0905,30.0639,30.0816,144321.0
2023-07-31 13:55:00,33.9,33.93,33.89,33.91,181776.0,30.0816,30.1083,30.0728,30.0905,181776.0
2023-07-31 14:00:00,33.91,33.92,33.88,33.9,178879.0,30.0905,30.0994,30.0639,30.0816,178879.0
2023-07-31 14:05:00,33.9,33.92,33.88,33.92,153598.0,30.0816,30.0994,30.0639,30.0994,153598.0
2023-07-31 14:10:00,33.91,33.93,33.9,33.91,130900.0,30.0905,30.1083,30.0816,30.0905,130900.0
2023-07-31 14:15:00,33.9,33.91,33.87,33.87,192029.0,30.0816,30.0905,30.055,30.055,192029.0
2023-07-31 14:20:00,33.88,33.9,33.86,33.9,239471.0,30.0639,30.0816,30.0461,30.0816,239471.0
2023-07-31 14:25:00,33.9,33.91,33.89,33.9,157186.0,30.0816,30.0905,30.0728,30.0816,157186.0
2023-07-31 14:30:00,33.89,33.93,33.89,33.91,149396.0,30.0728,30.1083,30.0728,30.0905,149396.0
2023-07-31 14:35:00,33.91,33.94,33.9,33.94,152194.0,30.0905,30.1171,30.0816,30.1171,152194.0
2023-07-31 14:40:00,33.94,33.95,33.93,33.95,89829.0,30.1171,30.126,30.1083,30.126,89829.0
2023-07-31 14:45:00,33.95,33.96,33.92,33.94,166147.0,30.126,30.1349,30.0994,30.1171,166147.0
2023-07-31 14:50:00,33.94,33.94,33.9,33.91,159971.0,30.1171,30.1171,30.0816,30.0905,159971.0
2023-07-31 14:55:00,33.9,33.9,33.88,33.89,175579.0,30.0816,30.0816,30.0639,30.0728,175579.0
2023-07-31 15:00:00,33.88,33.9,33.88,33.89,198094.0,30.0639,30.0816,30.0639,30.0728,198094.0
2023-07-31 15:05:00,33.9,33.9,33.88,33.89,285291.0,30.0816,30.0816,30.0639,30.0728,285291.0
2023-07-31 15:10:00,33.89,33.95,33.88,33.94,263429.0,30.0728,30.126,30.0639,30.1171,263429.0
2023-07-31 15:15:00,33.94,33.97,33.93,33.97,278875.0,30.1171,30.1437,30.1083,30.1437,278875.0
2023-07-31 15:20:00,33.97,33.98,33.95,33.96,271462.0,30.1437,30.1526,30.126,30.1349,271462.0
2023-07-31 15:25:00,33.96,33.96,33.94,33.95,253119.0,30.1349,30.1349,30.1171,30.126,253119.0
2023-07-31 15:30:00,33.94,33.95,33.88,33.89,409407.0,30.1171,30.126,30.0639,30.0728,409407.0
2023-07-31 15:35:00,33.89,33.89,33.85,33.86,296174.0,30.0728,30.0728,30.0373,30.0461,296174.0
2023-07-31 15:40:00,33.86,33.93,33.85,33.91,327657.0,30.0461,30.1083,30.0373,30.0905,327657.0
2023-07-31 15:45:00,33.91,33.93,33.88,33.91,477820.0,30.0905,30.1083,30.0639,30.0905,477820.0
2023-07-31 15:50:00,33.91,33.99,33.91,33.98,730174.0,30.0905,30.1615,30.0905,30.1526,730174.0
2023-07-31 15:55:00,33.98,34.1,33.97,34.1,2016528.0,30.1526,30.2591,30.1437,30.2591,2016528.0
2023-08-01 09:30:00,34.29,34.3,34.09,34.15,1620610.0,30.4277,30.4366,30.2502,30.3035,1620610.0
2023-08-01 09:35:00,34.15,34.15,33.96,33.97,339195.0,30.3035,30.3035,30.1349,30.1437,339195.0
2023-08-01 09:40:00,33.97,33.99,33.88,33.88,265781.0,30.1437,30.1615,30.0639,30.0639,265781.0
2023-08-01 09:45:00,33.89,33.91,33.87,33.88,285229.0,30.0728,30.0905,30.055,30.0639,285229.0
2023-08-01 09:50:00,33.89,33.99,33.87,33.98,264460.0,30.0728,30.1615,30.055,30.1526,264460.0
2023-08-01 09:55:00,33.98,34.0,33.92,33.95,151023.0,30.1526,30.1704,30.0994,30.126,151023.0
2023-08-01 10:00:00,33.95,33.99,33.9,33.93,215005.0,30.126,30.1615,30.0816,30.1083,215005.0
2023-08-01 10:05:00,33.94,33.94,33.84,33.84,214869.0,30.1171,30.1171,30.0284,30.0284,214869.0
2023-08-01 10:10:00,33.84,33.86,33.8,33.85,340405.0,30.0284,30.0461,29.9929,30.0373,340405.0
2023-08-01 10:15:00,33.85,33.89,33.76,33.77,537049.0,30.0373,30.0728,29.9574,29.9663,537049.0
2023-08-01 10:20:00,33.76,33.77,33.73,33.73,214553.0,29.9574,29.9663,29.9308,29.9308,214553.0
2023-08-01 10:25:00,33.73,33.74,33.69,33.7,223996.0,29.9308,29.9397,29.8953,29.9042,223996.0
2023-08-01 10:30:00,33.7,33.72,33.65,33.66,387693.0,29.9042,29.9219,29.8598,29.8687,387693.0
2023-08-01 10:35:00,33.66,33.67,33.58,33.58,358555.0,29.8687,29.8775,29.7977,29.7977,358555.0
2023-08-01 10:40:00,33.59,33.63,33.57,33.6,307031.0,29.8065,29.842,29.7888,29.8154,307031.0
2023-08-01 10:45:00,33.61,33.62,33.57,33.58,246407.0,29.8243,29.8332,29.7888,29.7977,246407.0
2023-08-01 10:50:00,33.58,33.61,33.54,33.55,306892.0,29.7977,29.8243,29.7622,29.7711,306892.0
2023-08-01 10:55:00,33.55,33.55,33.5,33.51,445045.0,29.7711,29.7711,29.7267,29.7356,445045.0
2023-08-01 11:00:00,33.51,33.53,33.43,33.45,586448.0,29.7356,29.7533,29.6646,29.6823,586448.0
2023-08-01 11:05:00,33.45,33.45,33.4,33.41,429216.0,29.6823,29.6823,29.6379,29.6468,429216.0
2023-08-01 11:10:00,33.41,33.47,33.4,33.42,246125.0,29.6468,29.7001,29.6379,29.6557,246125.0
2023-08-01 11:15:00,33.43,33.43,33.37,33.4,334898.0,29.6646,29.6646,29.6113,29.6379,334898.0
2023-08-01 11:20:00,33.41,33.41,33.35,33.36,211602.0,29.6468,29.6468,29.5936,29.6025,211602.0
2023-08-01 11:25:00,33.36,33.38,33.31,33.37,404556.0,29.6025,29.6202,29.5581,29.6113,404556.0
2023-08-01 11:30:00,33.36,33.4,33.34,33.39,272877.0,29.6025,29.6379,29.5847,29.6291,272877.0
2023-08-01 11:35:00,33.39,33.46,33.38,33.43,220702.0,29.6291,29.6912,29.6202,29.6646,220702.0
2023-08-01 11:40:00,33.43,33.47,33.42,33.45,215537.0,29.6646,29.7001,29.6557,29.6823,215537.0
2023-08-01 11:45:00,33.45,33.47,33.39,33.47,401774.0,29.6823,29.7001,29.6291,29.7001,401774.0
2023-08-01 11:50:00,33.46,33.47,33.37,33.37,386077.0,29.6912,29.7001,29.6113,29.6113,386077.0
2023-08-01 11:55:00,33.37,33.4,33.37,33.38,211559.0,29.6113,29.6379,29.6113,29.6202,211559.0
2023-08-01 12:00:00,33.38,33.41,33.37,33.39,109847.0,29.6202,29.6468,29.6113,29.6291,109847.0
2023-08-01 12:05:00,33.4,33.43,33.37,33.41,188454.0,29.6379,29.6646,29.6113,29.6468,188454.0
2023-08-01 12:10:00,33.42,33.46,33.4,33.46,165097.0,29.6557,29.6912,29.6379,29.6912,165097.0
2023-08-01 12:15:00,33.46,33.46,33.4,33.41,145917.0,29.6912,29.6912,29.6379,29.6468,145917.0
2023-08-01 12:20:00,33.42,33.43,33.38,33.38,183032.0,29.6557,29.6646,29.6202,29.6202,183032.0
2023-08-01 12:25:00,33.38,33.43,33.38,33.4,178082.0,29.6202,29.6646,29.6202,29.6379,178082.0
2023-08-01 12:30:00,33.41,33.42,33.39,33.39,118882.0,29.6468,29.6557,29.6291,29.6291,118882.0
2023-08-01 12:35:00,33.39,33.41,33.37,33.41,127886.0,29.6291,29.6468,29.6113,29.6468,127886.0
2023-08-01 12:40:00,33.41,33.42,33.39,33.41,173923.0,29.6468,29.6557,29.6291,29.6468,173923.0
2023-08-01 12:45:00,33.41,33.43,33.39,33.41,180005.0,29.6468,29.6646,29.6291,29.6468,180005.0
2023-08-01 12:50:00,33.42,33.43,33.39,33.4,134687.0,29.6557,29.6646,29.6291,29.6379,134687.0
2023-08-01 12:55:00,33.41,33.45,33.4,33.41,126512.0,29.6468,29.6823,29.6379,29.6468,126512.0
2023-08-01 13:00:00,33.42,33.46,33.39,33.41,206064.0,29.6557,29.6912,29.6291,29.6468,206064.0
2023-08-01 13:05:00,33.41,33.42,33.38,33.41,231378.0,29.6468,29.6557,29.6202,29.6468,231378.0
2023-08-01 13:10:00,33.41,33.42,33.36,33.37,243299.0,29.6468,29.6557,29.6025,29.6113,243299.0
2023-08-01 13:15:00,33.38,33.39,33.36,33.38,205196.0,29.6202,29.6291,29.6025,29.6202,205196.0
2023-08-01 13:20:00,33.38,33.41,33.37,33.4,132006.0,29.6202,29.6468,29.6113,29.6379,132006.0
2023-08-01 13:25:00,33.4,33.45,33.39,33.44,214460.0,29.6379,29.6823,29.6291,29.6734,214460.0
2023-08-01 13:30:00,33.44,33.5,33.44,33.5,269476.0,29.6734,29.7267,29.6734,29.7267,269476.0
2023-08-01 13:35:00,33.5,33.51,33.45,33.45,319831.0,29.7267,29.7356,29.6823,29.6823,319831.0
2023-08-01 13:40:00,33.45,33.51,33.45,33.5,215517.0,29.6823,29.7356,29.6823,29.7267,215517.0
2023-08-01 13:45:00,33.49,33.54,33.48,33.52,221917.0,29.7178,29.7622,29.7089,29.7444,221917.0
2023-08-01 13:50:00,33.52,33.53,33.49,33.49,225982.0,29.7444,29.7533,29.7178,29.7178,225982.0
2023-08-01 13:55:00,33.49,33.51,33.48,33.5,156279.0,29.7178,29.7356,29.7089,29.7267,156279.0
2023-08-01 14:00:00,33.51,33.52,33.49,33.5,166691.0,29.7356,29.7444,29.7178,29.7267,166691.0
2023-08-01 14:05:00,33.49,33.52,33.49,33.52,145044.0,29.7178,29.7444,29.7178,29.7444,145044.0
2023-08-01 14:10:00,33.51,33.52,33.49,33.49,183359.0,29.7356,29.7444,29.7178,29.7178,183359.0
2023-08-01 14:15:00,33.5,33.52,33.49,33.51,190965.0,29.7267,29.7444,29.7178,29.7356,190965.0
2023-08-01 14:20:00,33.51,33.51,33.46,33.48,168232.0,29.7356,29.7356,29.6912,29.7089,168232.0
2023-08-01 14:25:00,33.47,33.5,33.47,33.5,160334.0,29.7001,29.7267,29.7001,29.7267,160334.0
2023-08-01 14:30:00,33.5,33.52,33.48,33.48,208685.0,29.7267,29.7444,29.7089,29.7089,208685.0
2023-08-01 14:35:00,33.49,33.5,33.48,33.49,204198.0,29.7178,29.7267,29.7089,29.7178,204198.0
2023-08-01 14:40:00,33.49,33.49,33.46,33.48,195318.0,29.7178,29.7178,29.6912,29.7089,195318.0
2023-08-01 14:45:00,33.48,33.5,33.46,33.47,188468.0,29.7089,29.7267,29.6912,29.7001,188468.0
2023-08-01 14:50:00,33.47,33.5,33.46,33.49,256928.0,29.7001,29.7267,29.6912,29.7178,256928.0
2023-08-01 14:55:00,33.49,33.5,33.48,33.49,133189.0,29.7178,29.7267,29.7089,29.7178,133189.0
2023-08-01 15:00:00,33.49,33.51,33.47,33.49,236766.0,29.7178,29.7356,29.7001,29.7178,236766.0
2023-08-01 15:05:00,33.5,33.52,33.48,33.52,172858.0,29.7267,29.7444,29.7089,29.7444,172858.0
2023-08-01 15:10:00,33.52,33.52,33.5,33.5,203671.0,29.7444,29.7444,29.7267,29.7267,203671.0
2023-08-01 15:15:00,33.51,33.51,33.49,33.5,119256.0,29.7356,29.7356,29.7178,29.7267,119256.0
2023-08-01 15:20:00,33.5,33.53,33.48,33.51,275378.0,29.7267,29.7533,29.7089,29.7356,275378.0
2023-08-01 15:25:00,33.51,33.51,33.48,33.48,151899.0,29.7356,29.7356,29.7089,29.7089,151899.0
2023-08-01 15:30:00,33.48,33.51,33.48,33.48,238144.0,29.7089,29.7356,29.7089,29.7089,238144.0
2023-08-01 15:35:00,33.48,33.5,33.47,33.49,185352.0,29.7089,29.7267,29.7001,29.7178,185352.0
2023-08-01 15:40:00,33.49,33.5,33.47,33.48,229833.0,29.7178,29.7267,29.7001,29.7089,229833.0
2023-08-01 15:45:00,33.48,33.5,33.47,33.47,301951.0,29.7089,29.7267,29.7001,29.7001,301951.0
2023-08-01 15:50:00,33.48,33.53,33.47,33.51,580093.0,29.7089,29.7533,29.7001,29.7356,580093.0
2023-08-01 15:55:00,33.52,33.52,33.43,33.43,1394584.0,29.7444,29.7444,29.6646,29.6646,1394584.0
2023-08-02 09:30:00,33.47,33.57,33.43,33.55,706215.0,29.7001,29.7888,29.6646,29.7711,706215.0
2023-08-02 09:35:00,33.55,33.63,33.52,33.62,289093.0,29.7711,29.842,29.7444,29.8332,289093.0
2023-08-02 09:40:00,33.62,33.67,33.57,33.61,267655.0,29.8332,29.8775,29.7888,29.8243,267655.0
2023-08-02 09:45:00,33.62,33.68,33.57,33.68,148379.0,29.8332,29.8864,29.7888,29.8864,148379.0
2023-08-02 09:50:00,33.68,33.7,33.63,33.64,216964.0,29.8864,29.9042,29.842,29.8509,216964.0
2023-08-02 09:55:00,33.64,33.65,33.58,33.59,173634.0,29.8509,29.8598,29.7977,29.8065,173634.0
2023-08-02 10:00:00,33.59,33.6,33.51,33.52,174990.0,29.8065,29.8154,29.7356,29.7444,174990.0
2023-08-02 10:05:00,33.52,33.53,33.48,33.48,114622.0,29.7444,29.7533,29.7089,29.7089,114622.0
2023-08-02 10:10:00,33.48,33.56,33.48,33.54,164051.0,29.7089,29.7799,29.7089,29.7622,164051.0
2023-08-02 10:15:00,33.53,33.54,33.48,33.52,213315.0,29.7533,29.7622,29.7089,29.7444,213315.0
2023-08-02 10:20:00,33.51,33.56,33.5,33.55,127601.0,29.7356,29.7799,29.7267,29.7711,127601.0
2023-08-02 10:25:00,33.55,33.6,33.54,33.58,174693.0,29.7711,29.8154,29.7622,29.7977,174693.0
2023-08-02 10:30:00,33.57,33.65,33.57,33.61,152743.0,29.7888,29.8598,29.7888,29.8243,152743.0
2023-08-02 10:35:00,33.62,33.64,33.58,33.63,153659.0,29.8332,29.8509,29.7977,29.842,153659.0
2023-08-02 10:40:00,33.63,33.65,33.6,33.62,197230.0,29.842,29.8598,29.8154,29.8332,197230.0
2023-08-02 10:45:00,33.61,33.65,33.57,33.57,149447.0,29.8243,29.8598,29.7888,29.7888,149447.0
2023-08-02 10:50:00,33.58,33.58,33.53,33.54,154141.0,29.7977,29.7977,29.7533,29.7622,154141.0
2023-08-02 10:55:00,33.54,33.56,33.52,33.55,195447.0,29.7622,29.7799,29.7444,29.7711,195447.0
2023-08-02 11:00:00,33.55,33.61,33.54,33.55,158095.0,29.7711,29.8243,29.7622,29.7711,158095.0
2023-08-02 11:05:00,33.55,33.56,33.47,33.5,254832.0,29.7711,29.7799,29.7001,29.7267,254832.0
2023-08-02 11:10:00,33.51,33.51,33.45,33.48,158468.0,29.7356,29.7356,29.6823,29.7089,158468.0
2023-08-02 11:15:00,33.48,33.51,33.47,33.5,232840.0,29.7089,29.7356,29.7001,29.7267,232840.0
2023-08-02 11:20:00,33.5,33.53,33.48,33.52,284395.0,29.7267,29.7533,29.7089,29.7444,284395.0
2023-08-02 11:25:00,33.52,33.57,33.51,33.57,236904.0,29.7444,29.7888,29.7356,29.7888,236904.0
2023-08-02 11:30:00,33.57,33.58,33.51,33.53,264369.0,29.7888,29.7977,29.7356,29.7533,264369.0
2023-08-02 11:35:00,33.52,33.54,33.49,33.5,226926.0,29.7444,29.7622,29.7178,29.7267,226926.0
2023-08-02 11:40:00,33.51,33.52,33.47,33.52,189124.0,29.7356,29.7444,29.7001,29.7444,189124.0
2023-08-02 11:45:00,33.52,33.55,33.5,33.55,273369.0,29.7444,29.7711,29.7267,29.7711,273369.0
2023-08-02 11:50:00,33.55,33.56,33.54,33.54,141959.0,29.7711,29.7799,29.7622,29.7622,141959.0
2023-08-02 11:55:00,33.55,33.56,33.52,33.52,255192.0,29.7711,29.7799,29.7444,29.7444,255192.0
2023-08-02 12:00:00,33.53,33.53,33.49,33.5,173865.0,29.7533,29.7533,29.7178,29.7267,173865.0
2023-08-02 12:05:00,33.5,33.51,33.48,33.48,125158.0,29.7267,29.7356,29.7089,29.7089,125158.0
2023-08-02 12:10:00,33.49,33.51,33.48,33.5,166627.0,29.7178,29.7356,29.7089,29.7267,166627.0
2023-08-02 12:15:00,33.5,33.51,33.48,33.5,146508.0,29.7267,29.7356,29.7089,29.7267,146508.0
2023-08-02 12:20:00,33.5,33.51,33.48,33.5,111913.0,29.7267,29.7356,29.7089,29.7267,111913.0
2023-08-02 12:25:00,33.49,33.5,33.47,33.49,148073.0,29.7178,29.7267,29.7001,29.7178,148073.0
2023-08-02 12:30:00,33.5,33.5,33.45,33.45,167405.0,29.7267,29.7267,29.6823,29.6823,167405.0
2023-08-02 12:35:00,33.46,33.49,33.45,33.47,179805.0,29.6912,29.7178,29.6823,29.7001,179805.0
2023-08-02 12:40:00,33.47,33.49,33.46,33.48,108761.0,29.7001,29.7178,29.6912,29.7089,108761.0
2023-08-02 12:45:00,33.48,33.52,33.48,33.51,331897.0,29.7089,29.7444,29.7089,29.7356,331897.0
2023-08-02 12:50:00,33.5,33.51,33.47,33.49,137586.0,29.7267,29.7356,29.7001,29.7178,137586.0
2023-08-02 12:55:00,33.49,33.5,33.46,33.47,78785.0,29.7178,29.7267,29.6912,29.7001,78785.0
2023-08-02 13:00:00,33.47,33.49,33.46,33.47,95674.0,29.7001,29.7178,29.6912,29.7001,95674.0
2023-08-02 13:05:00,33.46,33.47,33.42,33.43,126696.0,29.6912,29.7001,29.6557,29.6646,126696.0
2023-08-02 13:10:00,33.42,33.43,33.41,33.43,92735.0,29.6557,29.6646,29.6468,29.6646,92735.0
2023-08-02 13:15:00,33.42,33.42,33.4,33.42,77980.0,29.6557,29.6557,29.6379,29.6557,77980.0
2023-08-02 13:20:00,33.41,33.43,33.4,33.41,76802.0,29.6468,29.6646,29.6379,29.6468,76802.0
2023-08-02 13:25:00,33.41,33.42,33.4,33.42,122735.0,29.6468,29.6557,29.6379,29.6557,122735.0
2023-08-02 13:30:00,33.41,33.43,33.38,33.38,176589.0,29.6468,29.6646,29.6202,29.6202,176589.0
2023-08-02 13:35:00,33.39,33.39,33.36,33.38,121248.0,29.6291,29.6291,29.6025,29.6202,121248.0
2023-08-02 13:40:00,33.37,33.39,33.35,33.35,126955.0,29.6113,29.6291,29.5936,29.5936,126955.0
2023-08-02 13:45:00,33.36,33.36,33.33,33.33,141956.0,29.6025,29.6025,29.5758,29.5758,141956.0
2023-08-02 13:50:00,33.34,33.34,33.29,33.29,227696.0,29.5847,29.5847,29.5403,29.5403,227696.0
2023-08-02 13:55:00,33.29,33.33,33.29,33.33,134210.0,29.5403,29.5758,29.5403,29.5758,134210.0
2023-08-02 14:00:00,33.33,33.34,33.3,33.32,125679.0,29.5758,29.5847,29.5492,29.567,125679.0
2023-08-02 14:05:00,33.32,33.33,33.31,33.31,153266.0,29.567,29.5758,29.5581,29.5581,153266.0
2023-08-02 14:10:00,33.31,33.32,33.29,33.3,173461.0,29.5581,29.567,29.5403,29.5492,173461.0
2023-08-02 14:15:00,33.29,33.3,33.27,33.27,119313.0,29.5403,29.5492,29.5226,29.5226,119313.0
2023-08-02 14:20:00,33.28,33.31,33.27,33.29,153723.0,29.5315,29.5581,29.5226,29.5403,153723.0
2023-08-02 14:25:00,33.3,33.31,33.28,33.3,155538.0,29.5492,29.5581,29.5315,29.5492,155538.0
2023-08-02 14:30:00,33.3,33.32,33.29,33.3,128571.0,29.5492,29.567,29.5403,29.5492,128571.0
2023-08-02 14:35:00,33.3,33.34,33.29,33.32,282786.0,29.5492,29.5847,29.5403,29.567,282786.0
2023-08-02 14:40:00,33.33,33.33,33.29,33.3,145679.0,29.5758,29.5758,29.5403,29.5492,145679.0
2023-08-02 14:45:00,33.3,33.31,33.29,33.3,141285.0,29.5492,29.5581,29.5403,29.5492,141285.0
2023-08-02 14:50:00,33.29,33.31,33.28,33.29,161298.0,29.5403,29.5581,29.5315,29.5403,161298.0
2023-08-02 14:55:00,33.3,33.31,33.28,33.3,120987.0,29.5492,29.5581,29.5315,29.5492,120987.0
2023-08-02 15:00:00,33.3,33.31,33.29,33.29,149183.0,29.5492,29.5581,29.5403,29.5403,149183.0
2023-08-02 15:05:00,33.3,33.3,33.27,33.3,249812.0,29.5492,29.5492,29.5226,29.5492,249812.0
2023-08-02 15:10:00,33.3,33.31,33.29,33.29,144575.0,29.5492,29.5581,29.5403,29.5403,144575.0
2023-08-02 15:15:00,33.3,33.3,33.22,33.25,451086.0,29.5492,29.5492,29.4782,29.5048,451086.0
2023-08-02 15:20:00,33.26,33.28,33.25,33.26,222693.0,29.5137,29.5315,29.5048,29.5137,222693.0
2023-08-02 15:25:00,33.26,33.26,33.23,33.24,185659.0,29.5137,29.5137,29.4871,29.496,185659.0
2023-08-02 15:30:00,33.25,33.28,33.24,33.26,144798.0,29.5048,29.5315,29.496,29.5137,144798.0
2023-08-02 15:35:00,33.26,33.27,33.24,33.25,234070.0,29.5137,29.5226,29.496,29.5048,234070.0
2023-08-02 15:40:00,33.24,33.25,33.22,33.23,254292.0,29.496,29.5048,29.4782,29.4871,254292.0
2023-08-02 15:45:00,33.24,33.26,33.23,33.25,278319.0,29.496,29.5137,29.4871,29.5048,278319.0
2023-08-02 15:50:00,33.26,33.33,33.25,33.3,510402.0,29.5137,29.5758,29.5048,29.5492,510402.0
2023-08-02 15:55:00,33.3,33.33,33.29,33.31,973426.0,29.5492,29.5758,29.5403,29.5581,973426.0
2023-08-03 09:30:00,33.14,33.19,33.04,33.11,740675.0,29.4072,29.4516,29.3185,29.3806,740675.0
2023-08-03 09:35:00,33.1,33.25,33.1,33.17,212256.0,29.3717,29.5048,29.3717,29.4339,212256.0
2023-08-03 09:40:00,33.18,33.2,33.12,33.19,227206.0,29.4427,29.4605,29.3895,29.4516,227206.0
2023-08-03 09:45:00,33.19,33.19,33.02,33.03,207434.0,29.4516,29.4516,29.3008,29.3096,207434.0
2023-08-03 09:50:00,33.03,33.05,33.01,33.04,295075.0,29.3096,29.3274,29.2919,29.3185,295075.0
2023-08-03 09:55:00,33.04,33.05,32.97,32.99,468383.0,29.3185,29.3274,29.2564,29.2741,468383.0
2023-08-03 10:00:00,32.99,33.0,32.83,32.93,586552.0,29.2741,29.283,29.1322,29.2209,586552.0
2023-08-03 10:05:00,32.93,32.96,32.91,32.94,163522.0,29.2209,29.2475,29.2031,29.2298,163522.0
2023-08-03 10:10:00,32.94,32.95,32.9,32.93,379787.0,29.2298,29.2386,29.1943,29.2209,379787.0
2023-08-03 10:15:00,32.94,32.94,32.88,32.9,259137.0,29.2298,29.2298,29.1765,29.1943,259137.0
2023-08-03 10:20:00,32.9,32.94,32.85,32.87,244131.0,29.1943,29.2298,29.1499,29.1676,244131.0
2023-08-03 10:25:00,32.87,32.87,32.83,32.83,180191.0,29.1676,29.1676,29.1322,29.1322,180191.0
2023-08-03 10:30:00,32.84,32.85,32.82,32.82,243599.0,29.141,29.1499,29.1233,29.1233,243599.0
2023-08-03 10:35:00,32.82,32.83,32.78,32.79,349092.0,29.1233,29.1322,29.0878,29.0967,349092.0
2023-08-03 10:40:00,32.79,32.82,32.74,32.81,429232.0,29.0967,29.1233,29.0523,29.1144,429232.0
2023-08-03 10:45:00,32.8,32.84,32.8,32.82,299286.0,29.1055,29.141,29.1055,29.1233,299286.0
2023-08-03 10:50:00,32.81,32.82,32.74,32.75,233558.0,29.1144,29.1233,29.0523,29.0612,233558.0
2023-08-03 10:55:00,32.74,32.76,32.73,32.74,226113.0,29.0523,29.07,29.0434,29.0523,226113.0
2023-08-03 11:00:00,32.75,32.84,32.73,32.83,173039.0,29.0612,29.141,29.0434,29.1322,173039.0
2023-08-03 11:05:00,32.84,32.87,32.81,32.87,195244.0,29.141,29.1676,29.1144,29.1676,195244.0
2023-08-03 11:10:00,32.86,32.87,32.82,32.84,169719.0,29.1588,29.1676,29.1233,29.141,169719.0
2023-08-03 11:15:00,32.84,32.86,32.82,32.84,187263.0,29.141,29.1588,29.1233,29.141,187263.0
2023-08-03 11:20:00,32.84,32.97,32.83,32.93,324502.0,29.141,29.2564,29.1322,29.2209,324502.0
2023-08-03 11:25:00,32.93,33.0,32.93,32.96,198461.0,29.2209,29.283,29.2209,29.2475,198461.0
2023-08-03 11:30:00,32.97,32.97,32.88,32.93,226085.0,29.2564,29.2564,29.1765,29.2209,226085.0
2023-08-03 11:35:00,32.93,32.94,32.87,32.9,152371.0,29.2209,29.2298,29.1676,29.1943,152371.0
2023-08-03 11:40:00,32.91,32.91,32.88,32.9,111949.0,29.2031,29.2031,29.1765,29.1943,111949.0
2023-08-03 11:45:00,32.9,32.92,32.88,32.91,173425.0,29.1943,29.212,29.1765,29.2031,173425.0
2023-08-03 11:50:00,32.91,32.92,32.88,32.89,131574.0,29.2031,29.212,29.1765,29.1854,131574.0
2023-08-03 11:55:00,32.9,32.92,32.87,32.9,113475.0,29.1943,29.212,29.1676,29.1943,113475.0
2023-08-03 12:00:00,32.91,32.95,32.9,32.94,143082.0,29.2031,29.2386,29.1943,29.2298,143082.0
2023-08-03 12:05:00,32.94,32.97,32.94,32.97,75947.0,29.2298,29.2564,29.2298,29.2564,75947.0
2023-08-03 12:10:00,32.96,32.99,32.96,32.98,95577.0,29.2475,29.2741,29.2475,29.2653,95577.0
2023-08-03 12:15:00,32.98,33.0,32.97,32.98,161114.0,29.2653,29.283,29.2564,29.2653,161114.0
2023-08-03 12:20:00,32.98,33.01,32.95,32.95,138969.0,29.2653,29.2919,29.2386,29.2386,138969.0
2023-08-03 12:25:00,32.95,33.0,32.94,33.0,126055.0,29.2386,29.283,29.2298,29.283,126055.0
2023-08-03 12:30:00,33.0,33.02,32.99,32.99,110825.0,29.283,29.3008,29.2741,29.2741,110825.0
2023-08-03 12:35:00,32.99,33.05,32.99,33.02,117048.0,29.2741,29.3274,29.2741,29.3008,117048.0
2023-08-03 12:40:00,33.03,33.09,33.03,33.09,153605.0,29.3096,29.3629,29.3096,29.3629,153605.0
2023-08-03 12:45:00,33.09,33.14,33.08,33.11,191887.0,29.3629,29.4072,29.354,29.3806,191887.0
2023-08-03 12:50:00,33.11,33.14,33.1,33.13,196841.0,29.3806,29.4072,29.3717,29.3984,196841.0
2023-08-03 12:55:00,33.14,33.18,33.1,33.18,207517.0,29.4072,29.4427,29.3717,29.4427,207517.0
2023-08-03 13:00:00,33.18,33.18,33.11,33.12,154077.0,29.4427,29.4427,29.3806,29.3895,154077.0
2023-08-03 13:05:00,33.11,33.12,33.07,33.09,144977.0,29.3806,29.3895,29.3451,29.3629,144977.0
2023-08-03 13:10:00,33.09,33.11,33.07,33.09,122302.0,29.3629,29.3806,29.3451,29.3629,122302.0
2023-08-03 13:15:00,33.09,33.1,33.06,33.09,235873.0,29.3629,29.3717,29.3362,29.3629,235873.0
2023-08-03 13:20:00,33.09,33.17,33.08,33.13,132038.0,29.3629,29.4339,29.354,29.3984,132038.0
2023-08-03 13:25:00,33.13,33.16,33.12,33.13,142133.0,29.3984,29.425,29.3895,29.3984,142133.0
2023-08-03 13:30:00,33.13,33.13,33.11,33.11,76209.0,29.3984,29.3984,29.3806,29.3806,76209.0
2023-08-03 13:35:00,33.11,33.14,33.1,33.14,91196.0,29.3806,29.4072,29.3717,29.4072,91196.0
2023-08-03 13:40:00,33.14,33.14,33.11,33.14,153244.0,29.4072,29.4072,29.3806,29.4072,153244.0
2023-08-03 13:45:00,33.14,33.14,33.1,33.11,104903.0,29.4072,29.4072,29.3717,29.3806,104903.0
2023-08-03 13:50:00,33.12,33.12,33.09,33.09,115465.0,29.3895,29.3895,29.3629,29.3629,115465.0
2023-08-03 13:55:00,33.09,33.1,33.07,33.08,115358.0,29.3629,29.3717,29.3451,29.354,115358.0
2023-08-03 14:00:00,33.08,33.1,33.05,33.09,137312.0,29.354,29.3717,29.3274,29.3629,137312.0
2023-08-03 14:05:00,33.1,33.1,33.07,33.08,80316.0,29.3717,29.3717,29.3451,29.354,80316.0
2023-08-03 14:10:00,33.08,33.09,33.06,33.07,135797.0,29.354,29.3629,29.3362,29.3451,135797.0
2023-08-03 14:15:00,33.07,33.08,33.05,33.08,105602.0,29.3451,29.354,29.3274,29.354,105602.0
2023-08-03 14:20:00,33.07,33.08,33.06,33.08,89019.0,29.3451,29.354,29.3362,29.354,89019.0
2023-08-03 14:25:00,33.08,33.09,33.06,33.08,122892.0,29.354,29.3629,29.3362,29.354,122892.0
2023-08-03 14:30:00,33.08,33.1,33.07,33.1,101563.0,29.354,29.3717,29.3451,29.3717,101563.0
2023-08-03 14:35:00,33.1,33.1,33.05,33.1,113564.0,29.3717,29.3717,29.3274,29.3717,113564.0
2023-08-03 14:40:00,33.1,33.11,33.09,33.09,124229.0,29.3717,29.3806,29.3629,29.3629,124229.0
2023-08-03 14:45:00,33.1,33.13,33.09,33.12,132820.0,29.3717,29.3984,29.3629,29.3895,132820.0
2023-08-03 14:50:00,33.12,33.14,33.11,33.13,124518.0,29.3895,29.4072,29.3806,29.3984,124518.0
2023-08-03 14:55:00,33.13,33.13,33.12,33.13,95278.0,29.3984,29.3984,29.3895,29.3984,95278.0
2023-08-03 15:00:00,33.13,33.16,33.12,33.16,198889.0,29.3984,29.425,29.3895,29.425,198889.0
2023-08-03 15:05:00,33.16,33.18,33.13,33.13,167696.0,29.425,29.4427,29.3984,29.3984,167696.0
2023-08-03 15:10:00,33.14,33.15,33.12,33.13,155506.0,29.4072,29.4161,29.3895,29.3984,155506.0
2023-08-03 15:15:00,33.13,33.14,33.11,33.13,164273.0,29.3984,29.4072,29.3806,29.3984,164273.0
2023-08-03 15:20:00,33.12,33.13,33.1,33.11,150920.0,29.3895,29.3984,29.3717,29.3806,150920.0
2023-08-03 15:25:00,33.11,33.12,33.1,33.11,148104.0,29.3806,29.3895,29.3717,29.3806,148104.0
2023-08-03 15:30:00,33.12,33.15,33.11,33.15,244302.0,29.3895,29.4161,29.3806,29.4161,244302.0
2023-08-03 15:35:00,33.15,33.16,33.1,33.12,197616.0,29.4161,29.425,29.3717,29.3895,197616.0
2023-08-03 15:40:00,33.11,33.13,33.1,33.12,165071.0,29.3806,29.3984,29.3717,29.3895,165071.0
2023-08-03 15:45:00,33.12,33.12,33.09,33.11,223943.0,29.3895,29.3895,29.3629,29.3806,223943.0
2023-08-03 15:50:00,33.1,33.11,33.07,33.09,284315.0,29.3717,29.3806,29.3451,29.3629,284315.0
2023-08-03 15:55:00,33.09,33.1,33.05,33.07,771920.0,29.3629,29.3717,29.3274,29.3451,771920.0
2023-08-04 09:30:00,33.0,33.01,32.9,32.99,492332.0,29.283,29.2919,29.1943,29.2741,492332.0
2023-08-04 09:35:00,33.0,33.03,32.92,32.93,385445.0,29.283,29.3096,29.212,29.2209,385445.0
2023-08-04 09:40:00,32.93,33.0,32.91,32.92,460393.0,29.2209,29.283,29.2031,29.212,460393.0
2023-08-04 09:45:00,32.93,32.96,32.84,32.86,393265.0,29.2209,29.2475,29.141,29.1588,393265.0
2023-08-04 09:50:00,32.84,32.95,32.82,32.9,352828.0,29.141,29.2386,29.1233,29.1943,352828.0
2023-08-04 09:55:00,32.9,32.9,32.8,32.84,290506.0,29.1943,29.1943,29.1055,29.141,290506.0
2023-08-04 10:00:00,32.84,32.84,32.78,32.79,338407.0,29.141,29.141,29.0878,29.0967,338407.0
2023-08-04 10:05:00,32.78,32.78,32.71,32.73,466311.0,29.0878,29.0878,29.0257,29.0434,466311.0
2023-08-04 10:10:00,32.73,32.74,32.7,32.73,280599.0,29.0434,29.0523,29.0168,29.0434,280599.0
2023-08-04 10:15:00,32.73,32.75,32.65,32.7,392560.0,29.0434,29.0612,28.9724,29.0168,392560.0
2023-08-04 10:20:00,32.69,32.75,32.68,32.72,271931.0,29.0079,29.0612,28.999,29.0345,271931.0
2023-08-04 10:25:00,32.72,32.75,32.68,32.69,245523.0,29.0345,29.0612,28.999,29.0079,245523.0
2023-08-04 10:30:00,32.69,32.73,32.68,32.72,284482.0,29.0079,29.0434,28.999,29.0345,284482.0
2023-08-04 10:35:00,32.71,32.82,32.71,32.82,243984.0,29.0257,29.1233,29.0257,29.1233,243984.0
2023-08-04 10:40:00,32.82,32.87,32.8,32.87,212953.0,29.1233,29.1676,29.1055,29.1676,212953.0
2023-08-04 10:45:00,32.86,32.89,32.83,32.87,120677.0,29.1588,29.1854,29.1322,29.1676,120677.0
2023-08-04 10:50:00,32.86,32.91,32.85,32.88,169608.0,29.1588,29.2031,29.1499,29.1765,169608.0
2023-08-04 10:55:00,32.88,32.89,32.84,32.84,127652.0,29.1765,29.1854,29.141,29.141,127652.0
2023-08-04 11:00:00,32.84,32.87,32.81,32.81,153815.0,29.141,29.1676,29.1144,29.1144,153815.0
2023-08-04 11:05:00,32.81,32.85,32.8,32.82,123983.0,29.1144,29.1499,29.1055,29.1233,123983.0
2023-08-04 11:10:00,32.83,32.89,32.82,32.87,161809.0,29.1322,29.1854,29.1233,29.1676,161809.0
2023-08-04 11:15:00,32.88,32.88,32.76,32.78,239837.0,29.1765,29.1765,29.07,29.0878,239837.0
2023-08-04 11:20:00,32.79,32.79,32.72,32.72,200813.0,29.0967,29.0967,29.0345,29.0345,200813.0
2023-08-04 11:25:00,32.72,32.76,32.71,32.75,251723.0,29.0345,29.07,29.0257,29.0612,251723.0
2023-08-04 11:30:00,32.75,32.76,32.72,32.74,170907.0,29.0612,29.07,29.0345,29.0523,170907.0
2023-08-04 11:35:00,32.73,32.78,32.72,32.74,160934.0,29.0434,29.0878,29.0345,29.0523,160934.0
2023-08-04 11:40:00,32.73,32.75,32.7,32.71,189378.0,29.0434,29.0612,29.0168,29.0257,189378.0
2023-08-04 11:45:00,32.7,32.74,32.69,32.73,275707.0,29.0168,29.0523,29.0079,29.0434,275707.0
2023-08-04 11:50:00,32.73,32.8,32.73,32.79,265389.0,29.0434,29.1055,29.0434,29.0967,265389.0
2023-08-04 11:55:00,32.79,32.79,32.77,32.78,120766.0,29.0967,29.0967,29.0789,29.0878,120766.0
2023-08-04 12:00:00,32.79,32.85,32.78,32.83,142162.0,29.0967,29.1499,29.0878,29.1322,142162.0
2023-08-04 12:05:00,32.84,32.87,32.83,32.86,236434.0,29.141,29.1676,29.1322,29.1588,236434.0
2023-08-04 12:10:00,32.85,32.87,32.83,32.84,158487.0,29.1499,29.1676,29.1322,29.141,158487.0
2023-08-04 12:15:00,32.85,32.87,32.84,32.85,99658.0,29.1499,29.1676,29.141,29.1499,99658.0
2023-08-04 12:20:00,32.85,32.86,32.81,32.83,152247.0,29.1499,29.1588,29.1144,29.1322,152247.0
2023-08-04 12:25:00,32.82,32.86,32.82,32.86,162884.0,29.1233,29.1588,29.1233,29.1588,162884.0
2023-08-04 12:30:00,32.85,32.87,32.82,32.84,109405.0,29.1499,29.1676,29.1233,29.141,109405.0
2023-08-04 12:35:00,32.84,32.87,32.82,32.87,212960.0,29.141,29.1676,29.1233,29.1676,212960.0
2023-08-04 12:40:00,32.87,32.9,32.85,32.87,170342.0,29.1676,29.1943,29.1499,29.1676,170342.0
2023-08-04 12:45:00,32.87,32.87,32.85,32.87,60475.0,29.1676,29.1676,29.1499,29.1676,60475.0
2023-08-04 12:50:00,32.87,32.87,32.83,32.84,114228.0,29.1676,29.1676,29.1322,29.141,114228.0
2023-08-04 12:55:00,32.84,32.86,32.82,32.84,98527.0,29.141,29.1588,29.1233,29.141,98527.0
2023-08-04 13:00:00,32.83,32.84,32.81,32.81,56300.0,29.1322,29.141,29.1144,29.1144,56300.0
2023-08-04 13:05:00,32.82,32.82,32.75,32.79,209128.0,29.1233,29.1233,29.0612,29.0967,209128.0
2023-08-04 13:10:00,32.79,32.79,32.77,32.79,144697.0,29.0967,29.0967,29.0789,29.0967,144697.0
2023-08-04 13:15:00,32.79,32.8,32.76,32.77,139073.0,29.0967,29.1055,29.07,29.0789,139073.0
2023-08-04 13:20:00,32.77,32.79,32.74,32.75,189193.0,29.0789,29.0967,29.0523,29.0612,189193.0
2023-08-04 13:25:00,32.75,32.76,32.72,32.76,176943.0,29.0612,29.07,29.0345,29.07,176943.0
2023-08-04 13:30:00,32.76,32.8,32.75,32.8,78896.0,29.07,29.1055,29.0612,29.1055,78896.0
2023-08-04 13:35:00,32.79,32.81,32.77,32.8,121849.0,29.0967,29.1144,29.0789,29.1055,121849.0
2023-08-04 13:40:00,32.8,32.85,32.79,32.83,160028.0,29.1055,29.1499,29.0967,29.1322,160028.0
2023-08-04 13:45:00,32.84,32.85,32.82,32.82,104772.0,29.141,29.1499,29.1233,29.1233,104772.0
2023-08-04 13:50:00,32.83,32.85,32.81,32.84,108886.0,29.1322,29.1499,29.1144,29.141,108886.0
2023-08-04 13:55:00,32.84,32.92,32.83,32.89,257468.0,29.141,29.212,29.1322,29.1854,257468.0
2023-08-04 14:00:00,32.89,32.9,32.84,32.85,280666.0,29.1854,29.1943,29.141,29.1499,280666.0
2023-08-04 14:05:00,32.85,32.88,32.84,32.86,147503.0,29.1499,29.1765,29.141,29.1588,147503.0
2023-08-04 14:10:00,32.86,32.88,32.85,32.88,89860.0,29.1588,29.1765,29.1499,29.1765,89860.0
2023-08-04 14:15:00,32.88,32.89,32.85,32.87,151385.0,29.1765,29.1854,29.1499,29.1676,151385.0
2023-08-04 14:20:00,32.86,32.87,32.79,32.8,140441.0,29.1588,29.1676,29.0967,29.1055,140441.0
2023-08-04 14:25:00,32.8,32.82,32.78,32.79,121098.0,29.1055,29.1233,29.0878,29.0967,121098.0
2023-08-04 14:30:00,32.79,32.81,32.77,32.77,106689.0,29.0967,29.1144,29.0789,29.0789,106689.0
2023-08-04 14:35:00,32.77,32.78,32.75,32.76,163627.0,29.0789,29.0878,29.0612,29.07,163627.0
2023-08-04 14:40:00,32.76,32.76,32.72,32.73,113102.0,29.07,29.07,29.0345,29.0434,113102.0
2023-08-04 14:45:00,32.73,32.74,32.68,32.7,261173.0,29.0434,29.0523,28.999,29.0168,261173.0
2023-08-04 14:50:00,32.7,32.71,32.67,32.68,205549.0,29.0168,29.0257,28.9902,28.999,205549.0
2023-08-04 14:55:00,32.68,32.68,32.65,32.66,152924.0,28.999,28.999,28.9724,28.9813,152924.0
2023-08-04 15:00:00,32.66,32.67,32.63,32.64,236657.0,28.9813,28.9902,28.9547,28.9636,236657.0
2023-08-04 15:05:00,32.63,32.64,32.6,32.61,239827.0,28.9547,28.9636,28.9281,28.9369,239827.0
2023-08-04 15:10:00,32.62,32.63,32.58,32.61,450370.0,28.9458,28.9547,28.9103,28.9369,450370.0
2023-08-04 15:15:00,32.61,32.63,32.6,32.62,194300.0,28.9369,28.9547,28.9281,28.9458,194300.0
2023-08-04 15:20:00,32.62,32.62,32.54,32.57,471820.0,28.9458,28.9458,28.8748,28.9014,471820.0
2023-08-04 15:25:00,32.58,32.59,32.53,32.59,412660.0,28.9103,28.9192,28.8659,28.9192,412660.0
2023-08-04 15:30:00,32.59,32.6,32.56,32.58,339792.0,28.9192,28.9281,28.8926,28.9103,339792.0
2023-08-04 15:35:00,32.58,32.59,32.54,32.54,342930.0,28.9103,28.9192,28.8748,28.8748,342930.0
2023-08-04 15:40:00,32.55,32.59,32.53,32.54,360460.0,28.8837,28.9192,28.8659,28.8748,360460.0
2023-08-04 15:45:00,32.54,32.57,32.54,32.57,377557.0,28.8748,28.9014,28.8748,28.9014,377557.0
2023-08-04 15:50:00,32.57,32.61,32.55,32.6,606417.0,28.9014,28.9369,28.8837,28.9281,606417.0
2023-08-04 15:55:00,32.59,32.64,32.59,32.63,1347853.0,28.9192,28.9636,28.9192,28.9547,1347853.0
2023-08-07 09:30:00,32.65,32.83,32.62,32.75,674088.0,28.9724,29.1322,28.9458,29.0612,674088.0
2023-08-07 09:35:00,32.75,32.83,32.74,32.76,294875.0,29.0612,29.1322,29.0523,29.07,294875.0
2023-08-07 09:40:00,32.76,32.82,32.68,32.7,219857.0,29.07,29.1233,28.999,29.0168,219857.0
2023-08-07 09:45:00,32.69,32.7,32.62,32.65,284121.0,29.0079,29.0168,28.9458,28.9724,284121.0
2023-08-07 09:50:00,32.65,32.72,32.64,32.7,197246.0,28.9724,29.0345,28.9636,29.0168,197246.0
2023-08-07 09:55:00,32.7,32.74,32.64,32.66,201587.0,29.0168,29.0523,28.9636,28.9813,201587.0
2023-08-07 10:00:00,32.66,32.68,32.6,32.62,302005.0,28.9813,28.999,28.9281,28.9458,302005.0
2023-08-07 10:05:00,32.62,32.64,32.59,32.64,340079.0,28.9458,28.9636,28.9192,28.9636,340079.0
2023-08-07 10:10:00,32.64,32.64,32.56,32.6,203979.0,28.9636,28.9636,28.8926,28.9281,203979.0
2023-08-07 10:15:00,32.61,32.62,32.58,32.59,298485.0,28.9369,28.9458,28.9103,28.9192,298485.0
2023-08-07 10:20:00,32.59,32.6,32.54,32.58,237466.0,28.9192,28.9281,28.8748,28.9103,237466.0
2023-08-07 10:25:00,32.58,32.58,32.53,32.54,165824.0,28.9103,28.9103,28.8659,28.8748,165824.0
2023-08-07 10:30:00,32.54,32.62,32.53,32.55,274344.0,28.8748,28.9458,28.8659,28.8837,274344.0
2023-08-07 10:35:00,32.55,32.59,32.54,32.55,201515.0,28.8837,28.9192,28.8748,28.8837,201515.0
2023-08-07 10:40:00,32.55,32.57,32.54,32.56,234182.0,28.8837,28.9014,28.8748,28.8926,234182.0
2023-08-07 10:45:00,32.57,32.59,32.5,32.51,385926.0,28.9014,28.9192,28.8393,28.8482,385926.0
2023-08-07 10:50:00,32.5,32.52,32.45,32.45,639162.0,28.8393,28.8571,28.795,28.795,639162.0
2023-08-07 10:55:00,32.45,32.51,32.45,32.47,238550.0,28.795,28.8482,28.795,28.8127,238550.0
2023-08-07 11:00:00,32.48,32.5,32.45,32.48,407138.0,28.8216,28.8393,28.795,28.8216,407138.0
2023-08-07 11:05:00,32.47,32.5,32.45,32.47,185883.0,28.8127,28.8393,28.795,28.8127,185883.0
2023-08-07 11:10:00,32.47,32.5,32.47,32.48,205929.0,28.8127,28.8393,28.8127,28.8216,205929.0
2023-08-07 11:15:00,32.48,32.5,32.43,32.43,163904.0,28.8216,28.8393,28.7772,28.7772,163904.0
2023-08-07 11:20:00,32.43,32.44,32.35,32.36,332597.0,28.7772,28.7861,28.7062,28.7151,332597.0
2023-08-07 11:25:00,32.36,32.37,32.31,32.32,221275.0,28.7151,28.724,28.6707,28.6796,221275.0
2023-08-07 11:30:00,32.31,32.32,32.27,32.27,286254.0,28.6707,28.6796,28.6352,28.6352,286254.0
2023-08-07 11:35:00,32.27,32.33,32.25,32.3,550425.0,28.6352,28.6885,28.6175,28.6618,550425.0
2023-08-07 11:40:00,32.3,32.31,32.27,32.29,234551.0,28.6618,28.6707,28.6352,28.653,234551.0
2023-08-07 11:45:00,32.28,32.3,32.27,32.28,229934.0,28.6441,28.6618,28.6352,28.6441,229934.0
2023-08-07 11:50:00,32.27,32.3,32.26,32.26,251092.0,28.6352,28.6618,28.6264,28.6264,251092.0
2023-08-07 11:55:00,32.26,32.3,32.25,32.27,188997.0,28.6264,28.6618,28.6175,28.6352,188997.0
2023-08-07 12:00:00,32.28,32.3,32.27,32.29,145866.0,28.6441,28.6618,28.6352,28.653,145866.0
2023-08-07 12:05:00,32.28,32.32,32.27,32.3,182263.0,28.6441,28.6796,28.6352,28.6618,182263.0
2023-08-07 12:10:00,32.3,32.31,32.26,32.3,327296.0,28.6618,28.6707,28.6264,28.6618,327296.0
2023-08-07 12:15:00,32.3,32.31,32.26,32.27,167249.0,28.6618,28.6707,28.6264,28.6352,167249.0
2023-08-07 12:20:00,32.27,32.28,32.25,32.27,175260.0,28.6352,28.6441,28.6175,28.6352,175260.0
2023-08-07 12:25:00,32.26,32.28,32.25,32.27,158404.0,28.6264,28.6441,28.6175,28.6352,158404.0
2023-08-07 12:30:00,32.26,32.27,32.25,32.26,261041.0,28.6264,28.6352,28.6175,28.6264,261041.0
2023-08-07 12:35:00,32.27,32.27,32.21,32.22,292240.0,28.6352,28.6352,28.582,28.5909,292240.0
2023-08-07 12:40:00,32.22,32.25,32.21,32.25,273563.0,28.5909,28.6175,28.582,28.6175,273563.0
2023-08-07 12:45:00,32.25,32.25,32.18,32.21,270406.0,28.6175,28.6175,28.5554,28.582,270406.0
2023-08-07 12:50:00,32.22,32.26,32.2,32.26,245978.0,28.5909,28.6264,28.5731,28.6264,245978.0
2023-08-07 12:55:00,32.26,32.29,32.25,32.29,252173.0,28.6264,28.653,28.6175,28.653,252173.0
2023-08-07 13:00:00,32.29,32.31,32.28,32.3,173599.0,28.653,28.6707,28.6441,28.6618,173599.0
2023-08-07 13:05:00,32.3,32.32,32.3,32.31,153373.0,28.6618,28.6796,28.6618,28.6707,153373.0
2023-08-07 13:10:00,32.32,32.37,32.31,32.33,340163.0,28.6796,28.724,28.6707,28.6885,340163.0
2023-08-07 13:15:00,32.33,32.33,32.3,32.31,155726.0,28.6885,28.6885,28.6618,28.6707,155726.0
2023-08-07 13:20:00,32.3,32.32,32.28,32.29,193388.0,28.6618,28.6796,28.6441,28.653,193388.0
2023-08-07 13:25:00,32.29,32.3,32.26,32.27,205892.0,28.653,28.6618,28.6264,28.6352,205892.0
2023-08-07 13:30:00,32.27,32.32,32.27,32.32,225825.0,28.6352,28.6796,28.6352,28.6796,225825.0
2023-08-07 13:35:00,32.32,32.34,32.31,32.33,197350.0,28.6796,28.6973,28.6707,28.6885,197350.0
2023-08-07 13:40:00,32.33,32.37,32.31,32.34,207919.0,28.6885,28.724,28.6707,28.6973,207919.0
2023-08-07 13:45:00,32.35,32.36,32.32,32.35,148303.0,28.7062,28.7151,28.6796,28.7062,148303.0
2023-08-07 13:50:00,32.35,32.37,32.34,32.34,112698.0,28.7062,28.724,28.6973,28.6973,112698.0
2023-08-07 13:55:00,32.34,32.37,32.34,32.36,88732.0,28.6973,28.724,28.6973,28.7151,88732.0
2023-08-07 14:00:00,32.36,32.39,32.35,32.38,126788.0,28.7151,28.7417,28.7062,28.7328,126788.0
2023-08-07 14:05:00,32.38,32.39,32.36,32.37,163164.0,28.7328,28.7417,28.7151,28.724,163164.0
2023-08-07 14:10:00,32.38,32.39,32.36,32.37,133042.0,28.7328,28.7417,28.7151,28.724,133042.0
2023-08-07 14:15:00,32.37,32.4,32.35,32.36,159597.0,28.724,28.7506,28.7062,28.7151,159597.0
2023-08-07 14:20:00,32.37,32.4,32.36,32.38,150251.0,28.724,28.7506,28.7151,28.7328,150251.0
2023-08-07 14:25:00,32.38,32.41,32.37,32.41,223488.0,28.7328,28.7595,28.724,28.7595,223488.0
2023-08-07 14:30:00,32.41,32.43,32.4,32.43,110430.0,28.7595,28.7772,28.7506,28.7772,110430.0
2023-08-07 14:35:00,32.43,32.46,32.42,32.45,118461.0,28.7772,28.8038,28.7683,28.795,118461.0
2023-08-07 14:40:00,32.45,32.45,32.41,32.45,182560.0,28.795,28.795,28.7595,28.795,182560.0
2023-08-07 14:45:00,32.45,32.46,32.4,32.42,117354.0,28.795,28.8038,28.7506,28.7683,117354.0
2023-08-07 14:50:00,32.41,32.48,32.41,32.47,151926.0,28.7595,28.8216,28.7595,28.8127,151926.0
2023-08-07 14:55:00,32.47,32.52,32.46,32.51,180500.0,28.8127,28.8571,28.8038,28.8482,180500.0
2023-08-07 15:00:00,32.5,32.53,32.5,32.52,115782.0,28.8393,28.8659,28.8393,28.8571,115782.0
2023-08-07 15:05:00,32.52,32.53,32.48,32.5,177562.0,28.8571,28.8659,28.8216,28.8393,177562.0
2023-08-07 15:10:00,32.49,32.54,32.48,32.53,340441.0,28.8304,28.8748,28.8216,28.8659,340441.0
2023-08-07 15:15:00,32.54,32.54,32.49,32.52,175072.0,28.8748,28.8748,28.8304,28.8571,175072.0
2023-08-07 15:20:00,32.52,32.55,32.52,32.52,103608.0,28.8571,28.8837,28.8571,28.8571,103608.0
2023-08-07 15:25:00,32.52,32.55,32.49,32.5,421824.0,28.8571,28.8837,28.8304,28.8393,421824.0
2023-08-07 15:30:00,32.5,32.54,32.5,32.52,228210.0,28.8393,28.8748,28.8393,28.8571,228210.0
2023-08-07 15:35:00,32.53,32.57,32.53,32.55,156301.0,28.8659,28.9014,28.8659,28.8837,156301.0
2023-08-07 15:40:00,32.55,32.59,32.54,32.58,217256.0,28.8837,28.9192,28.8748,28.9103,217256.0
2023-08-07 15:45:00,32.58,32.58,32.54,32.54,278320.0,28.9103,28.9103,28.8748,28.8748,278320.0
2023-08-07 15:50:00,32.54,32.55,32.52,32.52,332279.0,28.8748,28.8837,28.8571,28.8571,332279.0
2023-08-07 15:55:00,32.53,32.59,32.52,32.53,829193.0,28.8659,28.9192,28.8571,28.8659,829193.0
2023-08-08 09:30:00,32.45,32.52,32.43,32.5,569212.0,28.795,28.8571,28.7772,28.8393,569212.0
2023-08-08 09:35:00,32.49,32.54,32.43,32.51,278654.0,28.8304,28.8748,28.7772,28.8482,278654.0
2023-08-08 09:40:00,32.51,32.6,32.48,32.59,274627.0,28.8482,28.9281,28.8216,28.9192,274627.0
2023-08-08 09:45:00,32.59,32.62,32.55,32.55,193221.0,28.9192,28.9458,28.8837,28.8837,193221.0
2023-08-08 09:50:00,32.55,32.71,32.55,32.68,322166.0,28.8837,29.0257,28.8837,28.999,322166.0
2023-08-08 09:55:00,32.67,32.74,32.65,32.73,217370.0,28.9902,29.0523,28.9724,29.0434,217370.0
2023-08-08 10:00:00,32.74,32.76,32.69,32.7,457339.0,29.0523,29.07,29.0079,29.0168,457339.0
2023-08-08 10:05:00,32.7,32.81,32.7,32.8,343045.0,29.0168,29.1144,29.0168,29.1055,343045.0
2023-08-08 10:10:00,32.8,32.81,32.71,32.72,389523.0,29.1055,29.1144,29.0257,29.0345,389523.0
2023-08-08 10:15:00,32.71,32.72,32.61,32.63,268884.0,29.0257,29.0345,28.9369,28.9547,268884.0
2023-08-08 10:20:00,32.63,32.66,32.58,32.62,237722.0,28.9547,28.9813,28.9103,28.9458,237722.0
2023-08-08 10:25:00,32.62,32.65,32.59,32.63,157906.0,28.9458,28.9724,28.9192,28.9547,157906.0
2023-08-08 10:30:00,32.64,32.64,32.59,32.62,193716.0,28.9636,28.9636,28.9192,28.9458,193716.0
2023-08-08 10:35:00,32.62,32.62,32.56,32.58,191680.0,28.9458,28.9458,28.8926,28.9103,191680.0
2023-08-08 10:40:00,32.58,32.64,32.56,32.62,191690.0,28.9103,28.9636,28.8926,28.9458,191690.0
2023-08-08 10:45:00,32.62,32.63,32.56,32.6,172236.0,28.9458,28.9547,28.8926,28.9281,172236.0
2023-08-08 10:50:00,32.6,32.62,32.55,32.55,224482.0,28.9281,28.9458,28.8837,28.8837,224482.0
2023-08-08 10:55:00,32.55,32.65,32.54,32.64,187246.0,28.8837,28.9724,28.8748,28.9636,187246.0
2023-08-08 11:00:00,32.64,32.65,32.62,32.64,133862.0,28.9636,28.9724,28.9458,28.9636,133862.0
2023-08-08 11:05:00,32.63,32.67,32.62,32.65,140812.0,28.9547,28.9902,28.9458,28.9724,140812.0
2023-08-08 11:10:00,32.66,32.66,32.62,32.64,146252.0,28.9813,28.9813,28.9458,28.9636,146252.0
2023-08-08 11:15:00,32.64,32.66,32.62,32.63,187962.0,28.9636,28.9813,28.9458,28.9547,187962.0
2023-08-08 11:20:00,32.64,32.68,32.63,32.65,139234.0,28.9636,28.999,28.9547,28.9724,139234.0
2023-08-08 11:25:00,32.65,32.68,32.64,32.65,122566.0,28.9724,28.999,28.9636,28.9724,122566.0
2023-08-08 11:30:00,32.65,32.66,32.6,32.62,101915.0,28.9724,28.9813,28.9281,28.9458,101915.0
2023-08-08 11:35:00,32.62,32.63,32.6,32.63,88613.0,28.9458,28.9547,28.9281,28.9547,88613.0
2023-08-08 11:40:00,32.63,32.64,32.59,32.63,107693.0,28.9547,28.9636,28.9192,28.9547,107693.0
2023-08-08 11:45:00,32.63,32.68,32.62,32.66,155784.0,28.9547,28.999,28.9458,28.9813,155784.0
2023-08-08 11:50:00,32.66,32.68,32.65,32.67,82309.0,28.9813,28.999,28.9724,28.9902,82309.0
2023-08-08 11:55:00,32.68,32.68,32.65,32.66,79315.0,28.999,28.999,28.9724,28.9813,79315.0
2023-08-08 12:00:00,32.66,32.68,32.62,32.63,143869.0,28.9813,28.999,28.9458,28.9547,143869.0
2023-08-08 12:05:00,32.62,32.63,32.58,32.59,271768.0,28.9458,28.9547,28.9103,28.9192,271768.0
2023-08-08 12:10:00,32.59,32.6,32.55,32.55,117865.0,28.9192,28.9281,28.8837,28.8837,117865.0
2023-08-08 12:15:00,32.55,32.59,32.54,32.58,170028.0,28.8837,28.9192,28.8748,28.9103,170028.0
2023-08-08 12:20:00,32.57,32.6,32.57,32.58,153987.0,28.9014,28.9281,28.9014,28.9103,153987.0
2023-08-08 12:25:00,32.58,32.62,32.58,32.61,321557.0,28.9103,28.9458,28.9103,28.9369,321557.0
2023-08-08 12:30:00,32.61,32.64,32.6,32.63,108487.0,28.9369,28.9636,28.9281,28.9547,108487.0
2023-08-08 12:35:00,32.63,32.65,32.57,32.58,207366.0,28.9547,28.9724,28.9014,28.9103,207366.0
2023-08-08 12:40:00,32.58,32.59,32.56,32.59,135527.0,28.9103,28.9192,28.8926,28.9192,135527.0
2023-08-08 12:45:00,32.59,32.62,32.55,32.61,154502.0,28.9192,28.9458,28.8837,28.9369,154502.0
2023-08-08 12:50:00,32.62,32.62,32.58,32.59,92986.0,28.9458,28.9458,28.9103,28.9192,92986.0
2023-08-08 12:55:00,32.59,32.61,32.58,32.61,100277.0,28.9192,28.9369,28.9103,28.9369,100277.0
2023-08-08 13:00:00,32.61,32.63,32.6,32.6,168355.0,28.9369,28.9547,28.9281,28.9281,168355.0
2023-08-08 13:05:00,32.61,32.61,32.57,32.6,196974.0,28.9369,28.9369,28.9014,28.9281,196974.0
2023-08-08 13:10:00,32.59,32.6,32.55,32.56,96962.0,28.9192,28.9281,28.8837,28.8926,96962.0
2023-08-08 13:15:00,32.56,32.58,32.53,32.57,325938.0,28.8926,28.9103,28.8659,28.9014,325938.0
2023-08-08 13:20:00,32.58,32.61,32.54,32.54,262134.0,28.9103,28.9369,28.8748,28.8748,262134.0
2023-08-08 13:25:00,32.54,32.56,32.53,32.55,60182.0,28.8748,28.8926,28.8659,28.8837,60182.0
2023-08-08 13:30:00,32.55,32.56,32.54,32.55,151992.0,28.8837,28.8926,28.8748,28.8837,151992.0
2023-08-08 13:35:00,32.54,32.57,32.52,32.57,144307.0,28.8748,28.9014,28.8571,28.9014,144307.0
2023-08-08 13:40:00,32.57,32.59,32.56,32.58,104447.0,28.9014,28.9192,28.8926,28.9103,104447.0
2023-08-08 13:45:00,32.58,32.61,32.57,32.58,118996.0,28.9103,28.9369,28.9014,28.9103,118996.0
2023-08-08 13:50:00,32.59,32.59,32.57,32.58,127303.0,28.9192,28.9192,28.9014,28.9103,127303.0
2023-08-08 13:55:00,32.58,32.59,32.55,32.56,105612.0,28.9103,28.9192,28.8837,28.8926,105612.0
2023-08-08 14:00:00,32.55,32.56,32.54,32.56,138065.0,28.8837,28.8926,28.8748,28.8926,138065.0
2023-08-08 14:05:00,32.55,32.56,32.54,32.55,132666.0,28.8837,28.8926,28.8748,28.8837,132666.0
2023-08-08 14:10:00,32.55,32.57,32.53,32.57,128748.0,28.8837,28.9014,28.8659,28.9014,128748.0
2023-08-08 14:15:00,32.56,32.59,32.55,32.57,129607.0,28.8926,28.9192,28.8837,28.9014,129607.0
2023-08-08 14:20:00,32.56,32.59,32.56,32.58,150192.0,28.8926,28.9192,28.8926,28.9103,150192.0
2023-08-08 14:25:00,32.57,32.58,32.55,32.57,97611.0,28.9014,28.9103,28.8837,28.9014,97611.0
2023-08-08 14:30:00,32.58,32.58,32.55,32.56,88747.0,28.9103,28.9103,28.8837,28.8926,88747.0
2023-08-08 14:35:00,32.57,32.58,32.54,32.55,114539.0,28.9014,28.9103,28.8748,28.8837,114539.0
2023-08-08 14:40:00,32.55,32.56,32.55,32.55,127495.0,28.8837,28.8926,28.8837,28.8837,127495.0
2023-08-08 14:45:00,32.55,32.55,32.53,32.54,142796.0,28.8837,28.8837,28.8659,28.8748,142796.0
2023-08-08 14:50:00,32.54,32.54,32.53,32.54,108928.0,28.8748,28.8748,28.8659,28.8748,108928.0
2023-08-08 14:55:00,32.54,32.56,32.53,32.53,199277.0,28.8748,28.8926,28.8659,28.8659,199277.0
2023-08-08 15:00:00,32.53,32.55,32.52,32.55,233079.0,28.8659,28.8837,28.8571,28.8837,233079.0
2023-08-08 15:05:00,32.54,32.58,32.54,32.56,166792.0,28.8748,28.9103,28.8748,28.8926,166792.0
2023-08-08 15:10:00,32.57,32.57,32.52,32.52,223769.0,28.9014,28.9014,28.8571,28.8571,223769.0
2023-08-08 15:15:00,32.52,32.53,32.5,32.5,272767.0,28.8571,28.8659,28.8393,28.8393,272767.0
2023-08-08 15:20:00,32.5,32.55,32.5,32.53,338839.0,28.8393,28.8837,28.8393,28.8659,338839.0
2023-08-08 15:25:00,32.53,32.54,32.51,32.52,176914.0,28.8659,28.8748,28.8482,28.8571,176914.0
2023-08-08 15:30:00,32.53,32.55,32.51,32.55,267400.0,28.8659,28.8837,28.8482,28.8837,267400.0
2023-08-08 15:35:00,32.55,32.55,32.51,32.52,216916.0,28.8837,28.8837,28.8482,28.8571,216916.0
2023-08-08 15:40:00,32.52,32.54,32.5,32.51,330349.0,28.8571,28.8748,28.8393,28.8482,330349.0
2023-08-08 15:45:00,32.52,32.57,32.51,32.54,341445.0,28.8571,28.9014,28.8482,28.8748,341445.0
2023-08-08 15:50:00,32.54,32.58,32.54,32.57,560451.0,28.8748,28.9103,28.8748,28.9014,560451.0
2023-08-08 15:55:00,32.57,32.58,32.54,32.56,819877.0,28.9014,28.9103,28.8748,28.8926,819877.0
2023-08-09 09:30:00,32.51,32.65,32.5,32.6,487367.0,28.8482,28.9724,28.8393,28.9281,487367.0
2023-08-09 09:35:00,32.62,32.64,32.52,32.62,141952.0,28.9458,28.9636,28.8571,28.9458,141952.0
2023-08-09 09:40:00,32.61,32.72,32.6,32.72,175574.0,28.9369,29.0345,28.9281,29.0345,175574.0
2023-08-09 09:45:00,32.72,32.78,32.69,32.77,315497.0,29.0345,29.0878,29.0079,29.0789,315497.0
2023-08-09 09:50:00,32.77,32.8,32.75,32.77,299717.0,29.0789,29.1055,29.0612,29.0789,299717.0
2023-08-09 09:55:00,32.77,32.81,32.73,32.8,210157.0,29.0789,29.1144,29.0434,29.1055,210157.0
2023-08-09 10:00:00,32.8,32.83,32.78,32.83,204920.0,29.1055,29.1322,29.0878,29.1322,204920.0
2023-08-09 10:05:00,32.83,32.83,32.73,32.74,257605.0,29.1322,29.1322,29.0434,29.0523,257605.0
2023-08-09 10:10:00,32.74,32.75,32.64,32.68,313418.0,29.0523,29.0612,28.9636,28.999,313418.0
2023-08-09 10:15:00,32.68,32.71,32.64,32.69,305469.0,28.999,29.0257,28.9636,29.0079,305469.0
2023-08-09 10:20:00,32.68,32.71,32.67,32.67,187407.0,28.999,29.0257,28.9902,28.9902,187407.0
2023-08-09 10:25:00,32.68,32.73,32.67,32.69,282854.0,28.999,29.0434,28.9902,29.0079,282854.0
2023-08-09 10:30:00,32.69,32.74,32.68,32.72,209117.0,29.0079,29.0523,28.999,29.0345,209117.0
2023-08-09 10:35:00,32.72,32.77,32.71,32.76,173013.0,29.0345,29.0789,29.0257,29.07,173013.0
2023-08-09 10:40:00,32.77,32.8,32.75,32.75,143259.0,29.0789,29.1055,29.0612,29.0612,143259.0
2023-08-09 10:45:00,32.75,32.79,32.74,32.75,106869.0,29.0612,29.0967,29.0523,29.0612,106869.0
2023-08-09 10:50:00,32.75,32.75,32.7,32.72,176174.0,29.0612,29.0612,29.0168,29.0345,176174.0
2023-08-09 10:55:00,32.72,32.73,32.69,32.73,154717.0,29.0345,29.0434,29.0079,29.0434,154717.0
2023-08-09 11:00:00,32.73,32.73,32.63,32.65,175285.0,29.0434,29.0434,28.9547,28.9724,175285.0
2023-08-09 11:05:00,32.65,32.67,32.64,32.66,146774.0,28.9724,28.9902,28.9636,28.9813,146774.0
2023-08-09 11:10:00,32.66,32.69,32.62,32.65,179906.0,28.9813,29.0079,28.9458,28.9724,179906.0
2023-08-09 11:15:00,32.65,32.66,32.51,32.52,344611.0,28.9724,28.9813,28.8482,28.8571,344611.0
2023-08-09 11:20:00,32.53,32.53,32.46,32.49,576152.0,28.8659,28.8659,28.8038,28.8304,576152.0
2023-08-09 11:25:00,32.48,32.49,32.42,32.42,494679.0,28.8216,28.8304,28.7683,28.7683,494679.0
2023-08-09 11:30:00,32.42,32.45,32.39,32.42,439210.0,28.7683,28.795,28.7417,28.7683,439210.0
2023-08-09 11:35:00,32.42,32.46,32.39,32.46,300126.0,28.7683,28.8038,28.7417,28.8038,300126.0
2023-08-09 11:40:00,32.46,32.48,32.42,32.44,174485.0,28.8038,28.8216,28.7683,28.7861,174485.0
2023-08-09 11:45:00,32.44,32.49,32.44,32.44,275288.0,28.7861,28.8304,28.7861,28.7861,275288.0
2023-08-09 11:50:00,32.44,32.46,32.35,32.37,416711.0,28.7861,28.8038,28.7062,28.724,416711.0
2023-08-09 11:55:00,32.36,32.39,32.34,32.37,210688.0,28.7151,28.7417,28.6973,28.724,210688.0
2023-08-09 12:00:00,32.37,32.4,32.35,32.4,189024.0,28.724,28.7506,28.7062,28.7506,189024.0
2023-08-09 12:05:00,32.4,32.49,32.39,32.48,203997.0,28.7506,28.8304,28.7417,28.8216,203997.0
2023-08-09 12:10:00,32.47,32.5,32.46,32.48,156145.0,28.8127,28.8393,28.8038,28.8216,156145.0
2023-08-09 12:15:00,32.49,32.54,32.48,32.52,138768.0,28.8304,28.8748,28.8216,28.8571,138768.0
2023-08-09 12:20:00,32.52,32.53,32.5,32.53,160944.0,28.8571,28.8659,28.8393,28.8659,160944.0
2023-08-09 12:25:00,32.52,32.57,32.52,32.55,129004.0,28.8571,28.9014,28.8571,28.8837,129004.0
2023-08-09 12:30:00,32.54,32.59,32.54,32.59,105064.0,28.8748,28.9192,28.8748,28.9192,105064.0
2023-08-09 12:35:00,32.59,32.59,32.53,32.55,169519.0,28.9192,28.9192,28.8659,28.8837,169519.0
2023-08-09 12:40:00,32.55,32.61,32.54,32.59,111463.0,28.8837,28.9369,28.8748,28.9192,111463.0
2023-08-09 12:45:00,32.59,32.64,32.59,32.64,112509.0,28.9192,28.9636,28.9192,28.9636,112509.0
2023-08-09 12:50:00,32.64,32.65,32.59,32.6,103696.0,28.9636,28.9724,28.9192,28.9281,103696.0
2023-08-09 12:55:00,32.61,32.63,32.59,32.62,79388.0,28.9369,28.9547,28.9192,28.9458,79388.0
2023-08-09 13:00:00,32.62,32.64,32.6,32.63,67788.0,28.9458,28.9636,28.9281,28.9547,67788.0
2023-08-09 13:05:00,32.63,32.67,32.62,32.66,83490.0,28.9547,28.9902,28.9458,28.9813,83490.0
2023-08-09 13:10:00,32.66,32.67,32.63,32.64,70627.0,28.9813,28.9902,28.9547,28.9636,70627.0
2023-08-09 13:15:00,32.64,32.65,32.58,32.62,156714.0,28.9636,28.9724,28.9103,28.9458,156714.0
2023-08-09 13:20:00,32.62,32.63,32.58,32.59,131312.0,28.9458,28.9547,28.9103,28.9192,131312.0
2023-08-09 13:25:00,32.59,32.62,32.57,32.57,125834.0,28.9192,28.9458,28.9014,28.9014,125834.0
2023-08-09 13:30:00,32.58,32.63,32.57,32.62,104708.0,28.9103,28.9547,28.9014,28.9458,104708.0
2023-08-09 13:35:00,32.62,32.64,32.61,32.63,88824.0,28.9458,28.9636,28.9369,28.9547,88824.0
2023-08-09 13:40:00,32.63,32.64,32.62,32.64,125285.0,28.9547,28.9636,28.9458,28.9636,125285.0
2023-08-09 13:45:00,32.64,32.66,32.63,32.64,66943.0,28.9636,28.9813,28.9547,28.9636,66943.0
2023-08-09 13:50:00,32.63,32.66,32.62,32.65,88125.0,28.9547,28.9813,28.9458,28.9724,88125.0
2023-08-09 13:55:00,32.66,32.66,32.63,32.65,100012.0,28.9813,28.9813,28.9547,28.9724,100012.0
2023-08-09 14:00:00,32.64,32.67,32.62,32.65,115291.0,28.9636,28.9902,28.9458,28.9724,115291.0
2023-08-09 14:05:00,32.65,32.66,32.63,32.65,93592.0,28.9724,28.9813,28.9547,28.9724,93592.0
2023-08-09 14:10:00,32.65,32.68,32.65,32.68,192930.0,28.9724,28.999,28.9724,28.999,192930.0
2023-08-09 14:15:00,32.68,32.69,32.67,32.69,99492.0,28.999,29.0079,28.9902,29.0079,99492.0
2023-08-09 14:20:00,32.69,32.69,32.67,32.69,150759.0,29.0079,29.0079,28.9902,29.0079,150759.0
2023-08-09 14:25:00,32.69,32.7,32.67,32.68,115000.0,29.0079,29.0168,28.9902,28.999,115000.0
2023-08-09 14:30:00,32.68,32.69,32.67,32.69,155532.0,28.999,29.0079,28.9902,29.0079,155532.0
2023-08-09 14:35:00,32.69,32.75,32.65,32.74,281956.0,29.0079,29.0612,28.9724,29.0523,281956.0
2023-08-09 14:40:00,32.75,32.76,32.72,32.72,209769.0,29.0612,29.07,29.0345,29.0345,209769.0
2023-08-09 14:45:00,32.72,32.76,32.72,32.75,186530.0,29.0345,29.07,29.0345,29.0612,186530.0
2023-08-09 14:50:00,32.75,32.77,32.73,32.74,162939.0,29.0612,29.0789,29.0434,29.0523,162939.0
2023-08-09 14:55:00,32.74,32.76,32.73,32.75,106139.0,29.0523,29.07,29.0434,29.0612,106139.0
2023-08-09 15:00:00,32.75,32.76,32.72,32.75,159664.0,29.0612,29.07,29.0345,29.0612,159664.0
2023-08-09 15:05:00,32.74,32.76,32.71,32.71,150706.0,29.0523,29.07,29.0257,29.0257,150706.0
2023-08-09 15:10:00,32.71,32.75,32.71,32.74,230129.0,29.0257,29.0612,29.0257,29.0523,230129.0
2023-08-09 15:15:00,32.75,32.76,32.73,32.76,149310.0,29.0612,29.07,29.0434,29.07,149310.0
2023-08-09 15:20:00,32.76,32.79,32.74,32.75,286593.0,29.07,29.0967,29.0523,29.0612,286593.0
2023-08-09 15:25:00,32.74,32.77,32.72,32.73,163333.0,29.0523,29.0789,29.0345,29.0434,163333.0
2023-08-09 15:30:00,32.72,32.76,32.71,32.73,250309.0,29.0345,29.07,29.0257,29.0434,250309.0
2023-08-09 15:35:00,32.73,32.75,32.72,32.73,171780.0,29.0434,29.0612,29.0345,29.0434,171780.0
2023-08-09 15:40:00,32.73,32.74,32.71,32.71,153124.0,29.0434,29.0523,29.0257,29.0257,153124.0
2023-08-09 15:45:00,32.71,32.72,32.65,32.68,307840.0,29.0257,29.0345,28.9724,28.999,307840.0
2023-08-09 15:50:00,32.67,32.7,32.66,32.69,364812.0,28.9902,29.0168,28.9813,29.0079,364812.0
2023-08-09 15:55:00,32.69,32.72,32.68,32.71,810581.0,29.0079,29.0345,28.999,29.0257,810581.0
2023-08-10 09:30:00,32.85,32.94,32.82,32.88,635985.0,29.1499,29.2298,29.1233,29.1765,635985.0
2023-08-10 09:35:00,32.88,32.94,32.85,32.88,248114.0,29.1765,29.2298,29.1499,29.1765,248114.0
2023-08-10 09:40:00,32.88,32.96,32.84,32.96,278783.0,29.1765,29.2475,29.141,29.2475,278783.0
2023-08-10 09:45:00,32.95,32.98,32.92,32.93,265891.0,29.2386,29.2653,29.212,29.2209,265891.0
2023-08-10 09:50:00,32.93,32.97,32.91,32.97,205669.0,29.2209,29.2564,29.2031,29.2564,205669.0
2023-08-10 09:55:00,32.97,32.99,32.95,32.95,252996.0,29.2564,29.2741,29.2386,29.2386,252996.0
2023-08-10 10:00:00,32.96,32.99,32.93,32.93,267236.0,29.2475,29.2741,29.2209,29.2209,267236.0
2023-08-10 10:05:00,32.93,32.97,32.9,32.95,337265.0,29.2209,29.2564,29.1943,29.2386,337265.0
2023-08-10 10:10:00,32.95,32.97,32.91,32.95,148548.0,29.2386,29.2564,29.2031,29.2386,148548.0
2023-08-10 10:15:00,32.95,32.98,32.93,32.94,168347.0,29.2386,29.2653,29.2209,29.2298,168347.0
2023-08-10 10:20:00,32.94,32.98,32.9,32.97,166382.0,29.2298,29.2653,29.1943,29.2564,166382.0
2023-08-10 10:25:00,32.98,33.01,32.96,32.98,206334.0,29.2653,29.2919,29.2475,29.2653,206334.0
2023-08-10 10:30:00,32.98,33.05,32.97,33.01,198258.0,29.2653,29.3274,29.2564,29.2919,198258.0
2023-08-10 10:35:00,33.02,33.03,32.98,33.02,210518.0,29.3008,29.3096,29.2653,29.3008,210518.0
2023-08-10 10:40:00,33.02,33.09,33.01,33.05,167423.0,29.3008,29.3629,29.2919,29.3274,167423.0
2023-08-10 10:45:00,33.05,33.06,33.0,33.02,240661.0,29.3274,29.3362,29.283,29.3008,240661.0
2023-08-10 10:50:00,33.02,33.03,32.99,33.01,181325.0,29.3008,29.3096,29.2741,29.2919,181325.0
2023-08-10 10:55:00,33.02,33.05,33.0,33.03,134255.0,29.3008,29.3274,29.283,29.3096,134255.0
2023-08-10 11:00:00,33.02,33.03,32.97,33.01,110732.0,29.3008,29.3096,29.2564,29.2919,110732.0
2023-08-10 11:05:00,33.01,33.05,32.98,33.04,149210.0,29.2919,29.3274,29.2653,29.3185,149210.0
2023-08-10 11:10:00,33.04,33.13,33.03,33.11,179567.0,29.3185,29.3984,29.3096,29.3806,179567.0
2023-08-10 11:15:00,33.12,33.12,33.06,33.08,171010.0,29.3895,29.3895,29.3362,29.354,171010.0
2023-08-10 11:20:00,33.08,33.15,33.07,33.13,199557.0,29.354,29.4161,29.3451,29.3984,199557.0
2023-08-10 11:25:00,33.13,33.2,33.12,33.16,209865.0,29.3984,29.4605,29.3895,29.425,209865.0
2023-08-10 11:30:00,33.16,33.21,33.12,33.14,532698.0,29.425,29.4694,29.3895,29.4072,532698.0
2023-08-10 11:35:00,33.14,33.15,33.1,33.13,192411.0,29.4072,29.4161,29.3717,29.3984,192411.0
2023-08-10 11:40:00,33.12,33.14,33.12,33.12,163501.0,29.3895,29.4072,29.3895,29.3895,163501.0
2023-08-10 11:45:00,33.13,33.13,33.07,33.12,181556.0,29.3984,29.3984,29.3451,29.3895,181556.0
2023-08-10 11:50:00,33.12,33.14,33.08,33.09,136783.0,29.3895,29.4072,29.354,29.3629,136783.0
2023-08-10 11:55:00,33.09,33.22,33.06,33.21,218537.0,29.3629,29.4782,29.3362,29.4694,218537.0
2023-08-10 12:00:00,33.21,33.26,33.2,33.24,244977.0,29.4694,29.5137,29.4605,29.496,244977.0
2023-08-10 12:05:00,33.25,33.26,33.21,33.23,178286.0,29.5048,29.5137,29.4694,29.4871,178286.0
2023-08-10 12:10:00,33.23,33.29,33.22,33.28,181693.0,29.4871,29.5403,29.4782,29.5315,181693.0
2023-08-10 12:15:00,33.29,33.32,33.26,33.28,242280.0,29.5403,29.567,29.5137,29.5315,242280.0
2023-08-10 12:20:00,33.28,33.31,33.23,33.23,248203.0,29.5315,29.5581,29.4871,29.4871,248203.0
2023-08-10 12:25:00,33.23,33.24,33.12,33.13,221986.0,29.4871,29.496,29.3895,29.3984,221986.0
2023-08-10 12:30:00,33.13,33.15,33.1,33.12,114440.0,29.3984,29.4161,29.3717,29.3895,114440.0
2023-08-10 12:35:00,33.11,33.16,33.1,33.14,102668.0,29.3806,29.425,29.3717,29.4072,102668.0
2023-08-10 12:40:00,33.14,33.15,33.11,33.12,153759.0,29.4072,29.4161,29.3806,29.3895,153759.0
2023-08-10 12:45:00,33.12,33.18,33.1,33.16,129655.0,29.3895,29.4427,29.3717,29.425,129655.0
2023-08-10 12:50:00,33.16,33.17,33.12,33.13,68325.0,29.425,29.4339,29.3895,29.3984,68325.0
2023-08-10 12:55:00,33.13,33.15,33.07,33.08,141497.0,29.3984,29.4161,29.3451,29.354,141497.0
2023-08-10 13:00:00,33.08,33.1,33.05,33.08,97968.0,29.354,29.3717,29.3274,29.354,97968.0
2023-08-10 13:05:00,33.07,33.09,33.04,33.05,106743.0,29.3451,29.3629,29.3185,29.3274,106743.0
2023-08-10 13:10:00,33.06,33.09,33.04,33.09,110662.0,29.3362,29.3629,29.3185,29.3629,110662.0
2023-08-10 13:15:00,33.09,33.11,33.06,33.11,110097.0,29.3629,29.3806,29.3362,29.3806,110097.0
2023-08-10 13:20:00,33.11,33.11,33.05,33.09,129049.0,29.3806,29.3806,29.3274,29.3629,129049.0
2023-08-10 13:25:00,33.09,33.11,33.06,33.07,90775.0,29.3629,29.3806,29.3362,29.3451,90775.0
2023-08-10 13:30:00,33.07,33.08,33.04,33.05,138343.0,29.3451,29.354,29.3185,29.3274,138343.0
2023-08-10 13:35:00,33.05,33.06,33.01,33.02,152593.0,29.3274,29.3362,29.2919,29.3008,152593.0
2023-08-10 13:40:00,33.02,33.04,33.01,33.02,126060.0,29.3008,29.3185,29.2919,29.3008,126060.0
2023-08-10 13:45:00,33.02,33.08,33.02,33.05,94347.0,29.3008,29.354,29.3008,29.3274,94347.0
2023-08-10 13:50:00,33.05,33.08,33.04,33.05,123173.0,29.3274,29.354,29.3185,29.3274,123173.0
2023-08-10 13:55:00,33.05,33.06,33.0,33.01,116500.0,29.3274,29.3362,29.283,29.2919,116500.0
2023-08-10 14:00:00,33.02,33.04,33.0,33.04,135076.0,29.3008,29.3185,29.283,29.3185,135076.0
2023-08-10 14:05:00,33.04,33.09,33.03,33.08,94259.0,29.3185,29.3629,29.3096,29.354,94259.0
2023-08-10 14:10:00,33.07,33.11,33.07,33.11,148208.0,29.3451,29.3806,29.3451,29.3806,148208.0
2023-08-10 14:15:00,33.11,33.13,33.09,33.13,86966.0,29.3806,29.3984,29.3629,29.3984,86966.0
2023-08-10 14:20:00,33.12,33.14,33.1,33.13,89493.0,29.3895,29.4072,29.3717,29.3984,89493.0
2023-08-10 14:25:00,33.12,33.14,33.11,33.12,117548.0,29.3895,29.4072,29.3806,29.3895,117548.0
2023-08-10 14:30:00,33.12,33.13,33.08,33.08,131088.0,29.3895,29.3984,29.354,29.354,131088.0
2023-08-10 14:35:00,33.09,33.1,33.06,33.09,82266.0,29.3629,29.3717,29.3362,29.3629,82266.0
2023-08-10 14:40:00,33.09,33.13,33.08,33.12,150135.0,29.3629,29.3984,29.354,29.3895,150135.0
2023-08-10 14:45:00,33.12,33.14,33.09,33.14,125920.0,29.3895,29.4072,29.3629,29.4072,125920.0
2023-08-10 14:50:00,33.14,33.17,33.13,33.16,107744.0,29.4072,29.4339,29.3984,29.425,107744.0
2023-08-10 14:55:00,33.16,33.19,33.16,33.18,130574.0,29.425,29.4516,29.425,29.4427,130574.0
2023-08-10 15:00:00,33.18,33.18,33.12,33.13,126470.0,29.4427,29.4427,29.3895,29.3984,126470.0
2023-08-10 15:05:00,33.14,33.15,33.11,33.14,138710.0,29.4072,29.4161,29.3806,29.4072,138710.0
2023-08-10 15:10:00,33.14,33.16,33.12,33.15,145784.0,29.4072,29.425,29.3895,29.4161,145784.0
2023-08-10 15:15:00,33.15,33.15,33.11,33.12,96124.0,29.4161,29.4161,29.3806,29.3895,96124.0
2023-08-10 15:20:00,33.12,33.13,33.07,33.08,116786.0,29.3895,29.3984,29.3451,29.354,116786.0
2023-08-10 15:25:00,33.08,33.08,33.05,33.05,162105.0,29.354,29.354,29.3274,29.3274,162105.0
2023-08-10 15:30:00,33.05,33.06,33.01,33.02,276643.0,29.3274,29.3362,29.2919,29.3008,276643.0
2023-08-10 15:35:00,33.02,33.04,33.0,33.02,221077.0,29.3008,29.3185,29.283,29.3008,221077.0
2023-08-10 15:40:00,33.02,33.03,32.97,32.98,272680.0,29.3008,29.3096,29.2564,29.2653,272680.0
2023-08-10 15:45:00,32.98,33.02,32.97,32.99,211189.0,29.2653,29.3008,29.2564,29.2741,211189.0
2023-08-10 15:50:00,33.0,33.06,32.98,33.03,522015.0,29.283,29.3362,29.2653,29.3096,522015.0
2023-08-10 15:55:00,33.04,33.05,33.0,33.01,606517.0,29.3185,29.3274,29.283,29.2919,606517.0
2023-08-11 09:30:00,32.96,33.07,32.94,33.05,470757.0,29.2475,29.3451,29.2298,29.3274,470757.0
2023-08-11 09:35:00,33.04,33.09,33.01,33.03,212568.0,29.3185,29.3629,29.2919,29.3096,212568.0
2023-08-11 09:40:00,33.03,33.07,32.98,33.07,159441.0,29.3096,29.3451,29.2653,29.3451,159441.0
2023-08-11 09:45:00,33.07,33.11,33.05,33.07,150342.0,29.3451,29.3806,29.3274,29.3451,150342.0
2023-08-11 09:50:00,33.07,33.14,33.05,33.14,116398.0,29.3451,29.4072,29.3274,29.4072,116398.0
2023-08-11 09:55:00,33.14,33.21,33.13,33.16,208759.0,29.4072,29.4694,29.3984,29.425,208759.0
2023-08-11 10:00:00,33.17,33.2,33.12,33.18,265876.0,29.4339,29.4605,29.3895,29.4427,265876.0
2023-08-11 10:05:00,33.18,33.22,33.15,33.22,115920.0,29.4427,29.4782,29.4161,29.4782,115920.0
2023-08-11 10:10:00,33.22,33.28,33.21,33.27,160183.0,29.4782,29.5315,29.4694,29.5226,160183.0
2023-08-11 10:15:00,33.26,33.27,33.24,33.27,85519.0,29.5137,29.5226,29.496,29.5226,85519.0
2023-08-11 10:20:00,33.27,33.32,33.26,33.29,151727.0,29.5226,29.567,29.5137,29.5403,151727.0
2023-08-11 10:25:00,33.28,33.33,33.25,33.32,189336.0,29.5315,29.5758,29.5048,29.567,189336.0
2023-08-11 10:30:00,33.32,33.33,33.25,33.26,119432.0,29.567,29.5758,29.5048,29.5137,119432.0
2023-08-11 10:35:00,33.26,33.27,33.21,33.26,108647.0,29.5137,29.5226,29.4694,29.5137,108647.0
2023-08-11 10:40:00,33.26,33.29,33.24,33.28,125799.0,29.5137,29.5403,29.496,29.5315,125799.0
2023-08-11 10:45:00,33.28,33.3,33.23,33.25,89771.0,29.5315,29.5492,29.4871,29.5048,89771.0
2023-08-11 10:50:00,33.26,33.26,33.19,33.23,174026.0,29.5137,29.5137,29.4516,29.4871,174026.0
2023-08-11 10:55:00,33.23,33.24,33.18,33.19,209621.0,29.4871,29.496,29.4427,29.4516,209621.0
2023-08-11 11:00:00,33.2,33.2,33.16,33.18,217764.0,29.4605,29.4605,29.425,29.4427,217764.0
2023-08-11 11:05:00,33.18,33.2,33.15,33.2,108081.0,29.4427,29.4605,29.4161,29.4605,108081.0
2023-08-11 11:10:00,33.2,33.25,33.2,33.21,113796.0,29.4605,29.5048,29.4605,29.4694,113796.0
2023-08-11 11:15:00,33.21,33.22,33.18,33.19,91658.0,29.4694,29.4782,29.4427,29.4516,91658.0
2023-08-11 11:20:00,33.2,33.23,33.18,33.23,90422.0,29.4605,29.4871,29.4427,29.4871,90422.0
2023-08-11 11:25:00,33.23,33.25,33.21,33.22,148000.0,29.4871,29.5048,29.4694,29.4782,148000.0
2023-08-11 11:30:00,33.23,33.24,33.19,33.2,166538.0,29.4871,29.496,29.4516,29.4605,166538.0
2023-08-11 11:35:00,33.2,33.24,33.2,33.21,113635.0,29.4605,29.496,29.4605,29.4694,113635.0
2023-08-11 11:40:00,33.22,33.26,33.21,33.26,137551.0,29.4782,29.5137,29.4694,29.5137,137551.0
2023-08-11 11:45:00,33.26,33.3,33.26,33.3,132781.0,29.5137,29.5492,29.5137,29.5492,132781.0
2023-08-11 11:50:00,33.29,33.31,33.29,33.3,113234.0,29.5403,29.5581,29.5403,29.5492,113234.0
2023-08-11 11:55:00,33.3,33.36,33.3,33.36,139514.0,29.5492,29.6025,29.5492,29.6025,139514.0
2023-08-11 12:00:00,33.36,33.37,33.33,33.35,138852.0,29.6025,29.6113,29.5758,29.5936,138852.0
2023-08-11 12:05:00,33.36,33.39,33.35,33.35,161881.0,29.6025,29.6291,29.5936,29.5936,161881.0
2023-08-11 12:10:00,33.36,33.38,33.32,33.34,143735.0,29.6025,29.6202,29.567,29.5847,143735.0
2023-08-11 12:15:00,33.35,33.38,33.33,33.34,98603.0,29.5936,29.6202,29.5758,29.5847,98603.0
2023-08-11 12:20:00,33.34,33.36,33.3,33.31,106280.0,29.5847,29.6025,29.5492,29.5581,106280.0
2023-08-11 12:25:00,33.32,33.32,33.27,33.3,148173.0,29.567,29.567,29.5226,29.5492,148173.0
2023-08-11 12:30:00,33.3,33.3,33.27,33.3,104333.0,29.5492,29.5492,29.5226,29.5492,104333.0
2023-08-11 12:35:00,33.29,33.31,33.27,33.31,110415.0,29.5403,29.5581,29.5226,29.5581,110415.0
2023-08-11 12:40:00,33.3,33.31,33.26,33.27,81220.0,29.5492,29.5581,29.5137,29.5226,81220.0
2023-08-11 12:45:00,33.27,33.28,33.25,33.27,128186.0,29.5226,29.5315,29.5048,29.5226,128186.0
2023-08-11 12:50:00,33.27,33.31,33.25,33.27,241350.0,29.5226,29.5581,29.5048,29.5226,241350.0
2023-08-11 12:55:00,33.27,33.28,33.25,33.26,71175.0,29.5226,29.5315,29.5048,29.5137,71175.0
2023-08-11 13:00:00,33.26,33.28,33.26,33.27,69616.0,29.5137,29.5315,29.5137,29.5226,69616.0
2023-08-11 13:05:00,33.27,33.28,33.25,33.27,78891.0,29.5226,29.5315,29.5048,29.5226,78891.0
2023-08-11 13:10:00,33.27,33.31,33.26,33.3,96879.0,29.5226,29.5581,29.5137,29.5492,96879.0
2023-08-11 13:15:00,33.3,33.3,33.25,33.25,131309.0,29.5492,29.5492,29.5048,29.5048,131309.0
2023-08-11 13:20:00,33.26,33.26,33.24,33.26,82027.0,29.5137,29.5137,29.496,29.5137,82027.0
2023-08-11 13:25:00,33.26,33.27,33.25,33.26,71241.0,29.5137,29.5226,29.5048,29.5137,71241.0
2023-08-11 13:30:00,33.27,33.31,33.26,33.29,90552.0,29.5226,29.5581,29.5137,29.5403,90552.0
2023-08-11 13:35:00,33.29,33.3,33.27,33.27,41430.0,29.5403,29.5492,29.5226,29.5226,41430.0
2023-08-11 13:40:00,33.28,33.29,33.26,33.27,73946.0,29.5315,29.5403,29.5137,29.5226,73946.0
2023-08-11 13:45:00,33.27,33.28,33.25,33.26,71411.0,29.5226,29.5315,29.5048,29.5137,71411.0
2023-08-11 13:50:00,33.27,33.28,33.26,33.27,82694.0,29.5226,29.5315,29.5137,29.5226,82694.0
2023-08-11 13:55:00,33.27,33.29,33.26,33.29,123934.0,29.5226,29.5403,29.5137,29.5403,123934.0
2023-08-11 14:00:00,33.29,33.32,33.28,33.31,195697.0,29.5403,29.567,29.5315,29.5581,195697.0
2023-08-11 14:05:00,33.31,33.32,33.29,33.3,83076.0,29.5581,29.567,29.5403,29.5492,83076.0
2023-08-11 14:10:00,33.31,33.32,33.29,33.32,107688.0,29.5581,29.567,29.5403,29.567,107688.0
2023-08-11 14:15:00,33.32,33.33,33.31,33.32,111167.0,29.567,29.5758,29.5581,29.567,111167.0
2023-08-11 14:20:00,33.33,33.38,33.32,33.37,169397.0,29.5758,29.6202,29.567,29.6113,169397.0
2023-08-11 14:25:00,33.36,33.39,33.35,33.36,139449.0,29.6025,29.6291,29.5936,29.6025,139449.0
2023-08-11 14:30:00,33.37,33.4,33.36,33.37,140026.0,29.6113,29.6379,29.6025,29.6113,140026.0
2023-08-11 14:35:00,33.36,33.37,33.32,33.36,98657.0,29.6025,29.6113,29.567,29.6025,98657.0
2023-08-11 14:40:00,33.36,33.38,33.35,33.37,126040.0,29.6025,29.6202,29.5936,29.6113,126040.0
2023-08-11 14:45:00,33.37,33.38,33.36,33.37,90161.0,29.6113,29.6202,29.6025,29.6113,90161.0
2023-08-11 14:50:00,33.37,33.39,33.35,33.38,131319.0,29.6113,29.6291,29.5936,29.6202,131319.0
2023-08-11 14:55:00,33.39,33.4,33.36,33.37,92693.0,29.6291,29.6379,29.6025,29.6113,92693.0
2023-08-11 15:00:00,33.37,33.38,33.33,33.36,104987.0,29.6113,29.6202,29.5758,29.6025,104987.0
2023-08-11 15:05:00,33.36,33.36,33.34,33.34,132375.0,29.6025,29.6025,29.5847,29.5847,132375.0
2023-08-11 15:10:00,33.34,33.36,33.32,33.36,124627.0,29.5847,29.6025,29.567,29.6025,124627.0
2023-08-11 15:15:00,33.36,33.39,33.35,33.39,109495.0,29.6025,29.6291,29.5936,29.6291,109495.0
2023-08-11 15:20:00,33.38,33.39,33.36,33.38,195426.0,29.6202,29.6291,29.6025,29.6202,195426.0
2023-08-11 15:25:00,33.38,33.4,33.36,33.38,178321.0,29.6202,29.6379,29.6025,29.6202,178321.0
2023-08-11 15:30:00,33.37,33.4,33.35,33.38,203876.0,29.6113,29.6379,29.5936,29.6202,203876.0
2023-08-11 15:35:00,33.39,33.4,33.37,33.4,157261.0,29.6291,29.6379,29.6113,29.6379,157261.0
2023-08-11 15:40:00,33.4,33.4,33.38,33.39,159670.0,29.6379,29.6379,29.6202,29.6291,159670.0
2023-08-11 15:45:00,33.39,33.42,33.37,33.41,239827.0,29.6291,29.6557,29.6113,29.6468,239827.0
2023-08-11 15:50:00,33.4,33.4,33.37,33.37,331464.0,29.6379,29.6379,29.6113,29.6113,331464.0
2023-08-11 15:55:00,33.37,33.39,33.35,33.37,915906.0,29.6113,29.6291,29.5936,29.6113,915906.0
2023-08-14 09:30:00,33.19,33.34,33.19,33.28,504886.0,29.4516,29.5847,29.4516,29.5315,504886.0
2023-08-14 09:35:00,33.29,33.33,33.14,33.16,234801.0,29.5403,29.5758,29.4072,29.425,234801.0
2023-08-14 09:40:00,33.16,33.24,33.15,33.24,214908.0,29.425,29.496,29.4161,29.496,214908.0
2023-08-14 09:45:00,33.25,33.26,33.16,33.18,162846.0,29.5048,29.5137,29.425,29.4427,162846.0
2023-08-14 09:50:00,33.19,33.26,33.17,33.24,162165.0,29.4516,29.5137,29.4339,29.496,162165.0
2023-08-14 09:55:00,33.23,33.25,33.2,33.23,145156.0,29.4871,29.5048,29.4605,29.4871,145156.0
2023-08-14 10:00:00,33.22,33.24,33.18,33.23,294985.0,29.4782,29.496,29.4427,29.4871,294985.0
2023-08-14 10:05:00,33.23,33.28,33.19,33.27,194257.0,29.4871,29.5315,29.4516,29.5226,194257.0
2023-08-14 10:10:00,33.27,33.34,33.26,33.29,171467.0,29.5226,29.5847,29.5137,29.5403,171467.0
2023-08-14 10:15:00,33.28,33.34,33.27,33.34,209138.0,29.5315,29.5847,29.5226,29.5847,209138.0
2023-08-14 10:20:00,33.34,33.36,33.27,33.29,179267.0,29.5847,29.6025,29.5226,29.5403,179267.0
2023-08-14 10:25:00,33.29,33.34,33.27,33.27,159624.0,29.5403,29.5847,29.5226,29.5226,159624.0
2023-08-14 10:30:00,33.27,33.33,33.26,33.33,130861.0,29.5226,29.5758,29.5137,29.5758,130861.0
2023-08-14 10:35:00,33.33,33.36,33.31,33.35,117533.0,29.5758,29.6025,29.5581,29.5936,117533.0
2023-08-14 10:40:00,33.35,33.36,33.31,33.34,144422.0,29.5936,29.6025,29.5581,29.5847,144422.0
2023-08-14 10:45:00,33.34,33.37,33.33,33.34,197476.0,29.5847,29.6113,29.5758,29.5847,197476.0
2023-08-14 10:50:00,33.34,33.38,33.33,33.36,160117.0,29.5847,29.6202,29.5758,29.6025,160117.0
2023-08-14 10:55:00,33.36,33.39,33.34,33.39,125533.0,29.6025,29.6291,29.5847,29.6291,125533.0
2023-08-14 11:00:00,33.39,33.39,33.34,33.35,120108.0,29.6291,29.6291,29.5847,29.5936,120108.0
2023-08-14 11:05:00,33.34,33.36,33.31,33.32,107225.0,29.5847,29.6025,29.5581,29.567,107225.0
2023-08-14 11:10:00,33.31,33.35,33.31,33.32,106449.0,29.5581,29.5936,29.5581,29.567,106449.0
2023-08-14 11:15:00,33.32,33.34,33.3,33.33,189594.0,29.567,29.5847,29.5492,29.5758,189594.0
2023-08-14 11:20:00,33.32,33.4,33.32,33.4,122958.0,29.567,29.6379,29.567,29.6379,122958.0
2023-08-14 11:25:00,33.4,33.42,33.38,33.4,134291.0,29.6379,29.6557,29.6202,29.6379,134291.0
2023-08-14 11:30:00,33.4,33.41,33.36,33.4,125689.0,29.6379,29.6468,29.6025,29.6379,125689.0
2023-08-14 11:35:00,33.4,33.43,33.38,33.4,236060.0,29.6379,29.6646,29.6202,29.6379,236060.0
2023-08-14 11:40:00,33.39,33.44,33.38,33.41,93843.0,29.6291,29.6734,29.6202,29.6468,93843.0
2023-08-14 11:45:00,33.42,33.43,33.4,33.43,100011.0,29.6557,29.6646,29.6379,29.6646,100011.0
2023-08-14 11:50:00,33.42,33.46,33.42,33.45,131527.0,29.6557,29.6912,29.6557,29.6823,131527.0
2023-08-14 11:55:00,33.46,33.47,33.43,33.44,99595.0,29.6912,29.7001,29.6646,29.6734,99595.0
2023-08-14 12:00:00,33.45,33.46,33.4,33.43,83050.0,29.6823,29.6912,29.6379,29.6646,83050.0
2023-08-14 12:05:00,33.43,33.43,33.4,33.43,117495.0,29.6646,29.6646,29.6379,29.6646,117495.0
2023-08-14 12:10:00,33.43,33.45,33.39,33.4,114045.0,29.6646,29.6823,29.6291,29.6379,114045.0
2023-08-14 12:15:00,33.4,33.42,33.37,33.41,177243.0,29.6379,29.6557,29.6113,29.6468,177243.0
2023-08-14 12:20:00,33.4,33.42,33.38,33.42,123609.0,29.6379,29.6557,29.6202,29.6557,123609.0
2023-08-14 12:25:00,33.41,33.43,33.36,33.39,143033.0,29.6468,29.6646,29.6025,29.6291,143033.0
2023-08-14 12:30:00,33.4,33.43,33.39,33.41,84249.0,29.6379,29.6646,29.6291,29.6468,84249.0
2023-08-14 12:35:00,33.41,33.48,33.39,33.47,135959.0,29.6468,29.7089,29.6291,29.7001,135959.0
2023-08-14 12:40:00,33.47,33.55,33.46,33.53,233851.0,29.7001,29.7711,29.6912,29.7533,233851.0
2023-08-14 12:45:00,33.53,33.57,33.52,33.55,111782.0,29.7533,29.7888,29.7444,29.7711,111782.0
2023-08-14 12:50:00,33.56,33.57,33.54,33.55,93983.0,29.7799,29.7888,29.7622,29.7711,93983.0
2023-08-14 12:55:00,33.55,33.57,33.53,33.55,133738.0,29.7711,29.7888,29.7533,29.7711,133738.0
2023-08-14 13:00:00,33.54,33.55,33.51,33.52,146749.0,29.7622,29.7711,29.7356,29.7444,146749.0
2023-08-14 13:05:00,33.52,33.56,33.52,33.56,129412.0,29.7444,29.7799,29.7444,29.7799,129412.0
2023-08-14 13:10:00,33.56,33.59,33.54,33.55,225907.0,29.7799,29.8065,29.7622,29.7711,225907.0
2023-08-14 13:15:00,33.56,33.57,33.51,33.52,168132.0,29.7799,29.7888,29.7356,29.7444,168132.0
2023-08-14 13:20:00,33.52,33.59,33.52,33.57,146399.0,29.7444,29.8065,29.7444,29.7888,146399.0
2023-08-14 13:25:00,33.57,33.57,33.53,33.56,132209.0,29.7888,29.7888,29.7533,29.7799,132209.0
2023-08-14 13:30:00,33.56,33.59,33.54,33.59,159411.0,29.7799,29.8065,29.7622,29.8065,159411.0
2023-08-14 13:35:00,33.59,33.59,33.5,33.51,194433.0,29.8065,29.8065,29.7267,29.7356,194433.0
2023-08-14 13:40:00,33.51,33.55,33.5,33.52,152196.0,29.7356,29.7711,29.7267,29.7444,152196.0
2023-08-14 13:45:00,33.52,33.55,33.52,33.53,114833.0,29.7444,29.7711,29.7444,29.7533,114833.0
2023-08-14 13:50:00,33.52,33.53,33.5,33.52,63474.0,29.7444,29.7533,29.7267,29.7444,63474.0
2023-08-14 13:55:00,33.52,33.54,33.5,33.51,124776.0,29.7444,29.7622,29.7267,29.7356,124776.0
2023-08-14 14:00:00,33.51,33.51,33.48,33.5,143247.0,29.7356,29.7356,29.7089,29.7267,143247.0
2023-08-14 14:05:00,33.51,33.51,33.44,33.45,109833.0,29.7356,29.7356,29.6734,29.6823,109833.0
2023-08-14 14:10:00,33.44,33.47,33.41,33.45,142800.0,29.6734,29.7001,29.6468,29.6823,142800.0
2023-08-14 14:15:00,33.46,33.49,33.44,33.47,101492.0,29.6912,29.7178,29.6734,29.7001,101492.0
2023-08-14 14:20:00,33.47,33.49,33.43,33.45,129926.0,29.7001,29.7178,29.6646,29.6823,129926.0
2023-08-14 14:25:00,33.45,33.47,33.43,33.45,196727.0,29.6823,29.7001,29.6646,29.6823,196727.0
2023-08-14 14:30:00,33.45,33.45,33.41,33.42,173121.0,29.6823,29.6823,29.6468,29.6557,173121.0
2023-08-14 14:35:00,33.42,33.44,33.41,33.41,160665.0,29.6557,29.6734,29.6468,29.6468,160665.0
2023-08-14 14:40:00,33.41,33.44,33.41,33.44,142314.0,29.6468,29.6734,29.6468,29.6734,142314.0
2023-08-14 14:45:00,33.44,33.44,33.4,33.41,222860.0,29.6734,29.6734,29.6379,29.6468,222860.0
2023-08-14 14:50:00,33.41,33.43,33.4,33.4,98055.0,29.6468,29.6646,29.6379,29.6379,98055.0
2023-08-14 14:55:00,33.4,33.42,33.39,33.4,139047.0,29.6379,29.6557,29.6291,29.6379,139047.0
2023-08-14 15:00:00,33.4,33.41,33.37,33.41,234684.0,29.6379,29.6468,29.6113,29.6468,234684.0
2023-08-14 15:05:00,33.41,33.42,33.38,33.41,132006.0,29.6468,29.6557,29.6202,29.6468,132006.0
2023-08-14 15:10:00,33.41,33.41,33.38,33.39,165311.0,29.6468,29.6468,29.6202,29.6291,165311.0
2023-08-14 15:15:00,33.39,33.44,33.39,33.44,131999.0,29.6291,29.6734,29.6291,29.6734,131999.0
2023-08-14 15:20:00,33.44,33.44,33.41,33.42,176923.0,29.6734,29.6734,29.6468,29.6557,176923.0
2023-08-14 15:25:00,33.41,33.43,33.39,33.41,144787.0,29.6468,29.6646,29.6291,29.6468,144787.0
2023-08-14 15:30:00,33.42,33.45,33.41,33.45,164128.0,29.6557,29.6823,29.6468,29.6823,164128.0
2023-08-14 15:35:00,33.45,33.48,33.44,33.47,187258.0,29.6823,29.7089,29.6734,29.7001,187258.0
2023-08-14 15:40:00,33.47,33.55,33.46,33.55,347240.0,29.7001,29.7711,29.6912,29.7711,347240.0
2023-08-14 15:45:00,33.54,33.57,33.53,33.55,299890.0,29.7622,29.7888,29.7533,29.7711,299890.0
2023-08-14 15:50:00,33.55,33.57,33.52,33.52,385336.0,29.7711,29.7888,29.7444,29.7444,385336.0
2023-08-14 15:55:00,33.53,33.57,33.52,33.56,878606.0,29.7533,29.7888,29.7444,29.7799,878606.0
2023-08-15 09:30:00,33.35,33.5,33.33,33.41,478679.0,29.5936,29.7267,29.5758,29.6468,478679.0
2023-08-15 09:35:00,33.41,33.42,33.3,33.31,199998.0,29.6468,29.6557,29.5492,29.5581,199998.0
2023-08-15 09:40:00,33.32,33.38,33.3,33.37,156639.0,29.567,29.6202,29.5492,29.6113,156639.0
2023-08-15 09:45:00,33.36,33.43,33.34,33.38,172585.0,29.6025,29.6646,29.5847,29.6202,172585.0
2023-08-15 09:50:00,33.38,33.45,33.36,33.45,111424.0,29.6202,29.6823,29.6025,29.6823,111424.0
2023-08-15 09:55:00,33.44,33.51,33.42,33.47,275671.0,29.6734,29.7356,29.6557,29.7001,275671.0
2023-08-15 10:00:00,33.46,33.5,33.37,33.38,200715.0,29.6912,29.7267,29.6113,29.6202,200715.0
2023-08-15 10:05:00,33.37,33.42,33.36,33.41,152807.0,29.6113,29.6557,29.6025,29.6468,152807.0
2023-08-15 10:10:00,33.41,33.42,33.36,33.38,130306.0,29.6468,29.6557,29.6025,29.6202,130306.0
2023-08-15 10:15:00,33.38,33.38,33.3,33.32,140519.0,29.6202,29.6202,29.5492,29.567,140519.0
2023-08-15 10:20:00,33.32,33.35,33.28,33.32,176869.0,29.567,29.5936,29.5315,29.567,176869.0
2023-08-15 10:25:00,33.32,33.35,33.3,33.31,90072.0,29.567,29.5936,29.5492,29.5581,90072.0
2023-08-15 10:30:00,33.31,33.32,33.29,33.3,140658.0,29.5581,29.567,29.5403,29.5492,140658.0
2023-08-15 10:35:00,33.3,33.32,33.27,33.3,108181.0,29.5492,29.567,29.5226,29.5492,108181.0
2023-08-15 10:40:00,33.31,33.34,33.29,33.31,119290.0,29.5581,29.5847,29.5403,29.5581,119290.0
2023-08-15 10:45:00,33.31,33.36,33.3,33.32,113014.0,29.5581,29.6025,29.5492,29.567,113014.0
2023-08-15 10:50:00,33.32,33.35,33.31,33.34,132608.0,29.567,29.5936,29.5581,29.5847,132608.0
2023-08-15 10:55:00,33.34,33.36,33.3,33.33,164240.0,29.5847,29.6025,29.5492,29.5758,164240.0
2023-08-15 11:00:00,33.33,33.37,33.32,33.37,107694.0,29.5758,29.6113,29.567,29.6113,107694.0
2023-08-15 11:05:00,33.37,33.37,33.33,33.34,124666.0,29.6113,29.6113,29.5758,29.5847,124666.0
2023-08-15 11:10:00,33.35,33.38,33.33,33.36,100121.0,29.5936,29.6202,29.5758,29.6025,100121.0
2023-08-15 11:15:00,33.35,33.38,33.32,33.37,127081.0,29.5936,29.6202,29.567,29.6113,127081.0
2023-08-15 11:20:00,33.37,33.38,33.34,33.35,84378.0,29.6113,29.6202,29.5847,29.5936,84378.0
2023-08-15 11:25:00,33.35,33.39,33.34,33.39,141314.0,29.5936,29.6291,29.5847,29.6291,141314.0
2023-08-15 11:30:00,33.39,33.4,33.35,33.39,256234.0,29.6291,29.6379,29.5936,29.6291,256234.0
2023-08-15 11:35:00,33.39,33.46,33.38,33.44,145103.0,29.6291,29.6912,29.6202,29.6734,145103.0
2023-08-15 11:40:00,33.45,33.46,33.39,33.43,104237.0,29.6823,29.6912,29.6291,29.6646,104237.0
2023-08-15 11:45:00,33.41,33.44,33.4,33.44,85163.0,29.6468,29.6734,29.6379,29.6734,85163.0
2023-08-15 11:50:00,33.44,33.45,33.41,33.43,83582.0,29.6734,29.6823,29.6468,29.6646,83582.0
2023-08-15 11:55:00,33.41,33.47,33.41,33.45,142511.0,29.6468,29.7001,29.6468,29.6823,142511.0
2023-08-15 12:00:00,33.45,33.47,33.43,33.46,111798.0,29.6823,29.7001,29.6646,29.6912,111798.0
2023-08-15 12:05:00,33.47,33.48,33.45,33.46,147545.0,29.7001,29.7089,29.6823,29.6912,147545.0
2023-08-15 12:10:00,33.47,33.47,33.41,33.41,126323.0,29.7001,29.7001,29.6468,29.6468,126323.0
2023-08-15 12:15:00,33.41,33.45,33.41,33.45,126306.0,29.6468,29.6823,29.6468,29.6823,126306.0
2023-08-15 12:20:00,33.45,33.46,33.41,33.43,122348.0,29.6823,29.6912,29.6468,29.6646,122348.0
2023-08-15 12:25:00,33.43,33.44,33.4,33.42,131638.0,29.6646,29.6734,29.6379,29.6557,131638.0
2023-08-15 12:30:00,33.42,33.42,33.38,33.39,136652.0,29.6557,29.6557,29.6202,29.6291,136652.0
2023-08-15 12:35:00,33.39,33.43,33.38,33.41,150230.0,29.6291,29.6646,29.6202,29.6468,150230.0
2023-08-15 12:40:00,33.41,33.44,33.41,33.42,119602.0,29.6468,29.6734,29.6468,29.6557,119602.0
2023-08-15 12:45:00,33.41,33.42,33.38,33.4,111527.0,29.6468,29.6557,29.6202,29.6379,111527.0
2023-08-15 12:50:00,33.4,33.41,33.39,33.41,71402.0,29.6379,29.6468,29.6291,29.6468,71402.0
2023-08-15 12:55:00,33.41,33.43,33.4,33.41,104764.0,29.6468,29.6646,29.6379,29.6468,104764.0
2023-08-15 13:00:00,33.4,33.42,33.39,33.4,104584.0,29.6379,29.6557,29.6291,29.6379,104584.0
2023-08-15 13:05:00,33.4,33.42,33.36,33.37,93200.0,29.6379,29.6557,29.6025,29.6113,93200.0
2023-08-15 13:10:00,33.38,33.39,33.36,33.37,133961.0,29.6202,29.6291,29.6025,29.6113,133961.0
2023-08-15 13:15:00,33.36,33.38,33.32,33.34,157837.0,29.6025,29.6202,29.567,29.5847,157837.0
2023-08-15 13:20:00,33.34,33.36,33.32,33.36,106731.0,29.5847,29.6025,29.567,29.6025,106731.0
2023-08-15 13:25:00,33.36,33.36,33.33,33.34,133257.0,29.6025,29.6025,29.5758,29.5847,133257.0
2023-08-15 13:30:00,33.34,33.36,33.33,33.35,119764.0,29.5847,29.6025,29.5758,29.5936,119764.0
2023-08-15 13:35:00,33.35,33.36,33.31,33.33,114319.0,29.5936,29.6025,29.5581,29.5758,114319.0
2023-08-15 13:40:00,33.33,33.37,33.31,33.37,120201.0,29.5758,29.6113,29.5581,29.6113,120201.0
2023-08-15 13:45:00,33.36,33.4,33.36,33.38,109829.0,29.6025,29.6379,29.6025,29.6202,109829.0
2023-08-15 13:50:00,33.38,33.42,33.37,33.4,178227.0,29.6202,29.6557,29.6113,29.6379,178227.0
2023-08-15 13:55:00,33.4,33.4,33.33,33.36,229746.0,29.6379,29.6379,29.5758,29.6025,229746.0
2023-08-15 14:00:00,33.36,33.36,33.32,33.33,119701.0,29.6025,29.6025,29.567,29.5758,119701.0
2023-08-15 14:05:00,33.33,33.36,33.32,33.36,102573.0,29.5758,29.6025,29.567,29.6025,102573.0
2023-08-15 14:10:00,33.36,33.4,33.35,33.4,118453.0,29.6025,29.6379,29.5936,29.6379,118453.0
2023-08-15 14:15:00,33.4,33.4,33.38,33.4,111001.0,29.6379,29.6379,29.6202,29.6379,111001.0
2023-08-15 14:20:00,33.4,33.41,33.36,33.38,161060.0,29.6379,29.6468,29.6025,29.6202,161060.0
2023-08-15 14:25:00,33.38,33.4,33.36,33.38,121292.0,29.6202,29.6379,29.6025,29.6202,121292.0
2023-08-15 14:30:00,33.38,33.4,33.36,33.39,111177.0,29.6202,29.6379,29.6025,29.6291,111177.0
2023-08-15 14:35:00,33.39,33.39,33.37,33.38,99859.0,29.6291,29.6291,29.6113,29.6202,99859.0
2023-08-15 14:40:00,33.38,33.4,33.36,33.4,197748.0,29.6202,29.6379,29.6025,29.6379,197748.0
2023-08-15 14:45:00,33.4,33.41,33.38,33.39,91242.0,29.6379,29.6468,29.6202,29.6291,91242.0
2023-08-15 14:50:00,33.38,33.39,33.36,33.38,131639.0,29.6202,29.6291,29.6025,29.6202,131639.0
2023-08-15 14:55:00,33.38,33.39,33.36,33.38,156764.0,29.6202,29.6291,29.6025,29.6202,156764.0
2023-08-15 15:00:00,33.39,33.42,33.37,33.4,111274.0,29.6291,29.6557,29.6113,29.6379,111274.0
2023-08-15 15:05:00,33.4,33.41,33.39,33.41,141279.0,29.6379,29.6468,29.6291,29.6468,141279.0
2023-08-15 15:10:00,33.41,33.42,33.37,33.38,132952.0,29.6468,29.6557,29.6113,29.6202,132952.0
2023-08-15 15:15:00,33.38,33.38,33.34,33.37,115375.0,29.6202,29.6202,29.5847,29.6113,115375.0
2023-08-15 15:20:00,33.37,33.37,33.33,33.34,183658.0,29.6113,29.6113,29.5758,29.5847,183658.0
2023-08-15 15:25:00,33.34,33.35,33.31,33.32,190803.0,29.5847,29.5936,29.5581,29.567,190803.0
2023-08-15 15:30:00,33.32,33.32,33.26,33.28,288676.0,29.567,29.567,29.5137,29.5315,288676.0
2023-08-15 15:35:00,33.29,33.3,33.24,33.25,256544.0,29.5403,29.5492,29.496,29.5048,256544.0
2023-08-15 15:40:00,33.25,33.26,33.22,33.24,140014.0,29.5048,29.5137,29.4782,29.496,140014.0
2023-08-15 15:45:00,33.23,33.26,33.22,33.23,288292.0,29.4871,29.5137,29.4782,29.4871,288292.0
2023-08-15 15:50:00,33.22,33.26,33.21,33.23,498653.0,29.4782,29.5137,29.4694,29.4871,498653.0
2023-08-15 15:55:00,33.22,33.28,33.22,33.26,638269.0,29.4782,29.5315,29.4782,29.5137,638269.0
2023-08-16 09:30:00,33.3,33.38,33.28,33.37,475329.0,29.5492,29.6202,29.5315,29.6113,475329.0
2023-08-16 09:35:00,33.38,33.42,33.34,33.38,210678.0,29.6202,29.6557,29.5847,29.6202,210678.0
2023-08-16 09:40:00,33.37,33.52,33.37,33.5,350567.0,29.6113,29.7444,29.6113,29.7267,350567.0
2023-08-16 09:45:00,33.5,33.61,33.49,33.61,216994.0,29.7267,29.8243,29.7178,29.8243,216994.0
2023-08-16 09:50:00,33.61,33.64,33.56,33.64,327485.0,29.8243,29.8509,29.7799,29.8509,327485.0
2023-08-16 09:55:00,33.64,33.64,33.58,33.61,301440.0,29.8509,29.8509,29.7977,29.8243,301440.0
2023-08-16 10:00:00,33.61,33.61,33.48,33.49,350983.0,29.8243,29.8243,29.7089,29.7178,350983.0
2023-08-16 10:05:00,33.5,33.51,33.41,33.42,113713.0,29.7267,29.7356,29.6468,29.6557,113713.0
2023-08-16 10:10:00,33.42,33.44,33.35,33.37,228111.0,29.6557,29.6734,29.5936,29.6113,228111.0
2023-08-16 10:15:00,33.37,33.39,33.33,33.37,203156.0,29.6113,29.6291,29.5758,29.6113,203156.0
2023-08-16 10:20:00,33.37,33.41,33.35,33.4,192157.0,29.6113,29.6468,29.5936,29.6379,192157.0
2023-08-16 10:25:00,33.4,33.42,33.36,33.37,119637.0,29.6379,29.6557,29.6025,29.6113,119637.0
2023-08-16 10:30:00,33.37,33.38,33.3,33.32,113745.0,29.6113,29.6202,29.5492,29.567,113745.0
2023-08-16 10:35:00,33.33,33.34,33.26,33.28,122511.0,29.5758,29.5847,29.5137,29.5315,122511.0
2023-08-16 10:40:00,33.28,33.28,33.25,33.27,101740.0,29.5315,29.5315,29.5048,29.5226,101740.0
2023-08-16 10:45:00,33.27,33.32,33.27,33.31,231765.0,29.5226,29.567,29.5226,29.5581,231765.0
2023-08-16 10:50:00,33.31,33.32,33.29,33.3,90948.0,29.5581,29.567,29.5403,29.5492,90948.0
2023-08-16 10:55:00,33.3,33.38,33.29,33.34,99287.0,29.5492,29.6202,29.5403,29.5847,99287.0
2023-08-16 11:00:00,33.35,33.35,33.29,33.3,80029.0,29.5936,29.5936,29.5403,29.5492,80029.0
2023-08-16 11:05:00,33.31,33.32,33.26,33.27,90536.0,29.5581,29.567,29.5137,29.5226,90536.0
2023-08-16 11:10:00,33.27,33.28,33.25,33.27,86082.0,29.5226,29.5315,29.5048,29.5226,86082.0
2023-08-16 11:15:00,33.27,33.27,33.24,33.25,78575.0,29.5226,29.5226,29.496,29.5048,78575.0
2023-08-16 11:20:00,33.25,33.3,33.24,33.29,90649.0,29.5048,29.5492,29.496,29.5403,90649.0
2023-08-16 11:25:00,33.29,33.3,33.27,33.3,78397.0,29.5403,29.5492,29.5226,29.5492,78397.0
2023-08-16 11:30:00,33.3,33.3,33.24,33.24,70331.0,29.5492,29.5492,29.496,29.496,70331.0
2023-08-16 11:35:00,33.25,33.25,33.21,33.24,124932.0,29.5048,29.5048,29.4694,29.496,124932.0
2023-08-16 11:40:00,33.23,33.27,33.23,33.26,83961.0,29.4871,29.5226,29.4871,29.5137,83961.0
2023-08-16 11:45:00,33.25,33.28,33.23,33.25,79260.0,29.5048,29.5315,29.4871,29.5048,79260.0
2023-08-16 11:50:00,33.25,33.26,33.23,33.24,88537.0,29.5048,29.5137,29.4871,29.496,88537.0
2023-08-16 11:55:00,33.24,33.25,33.22,33.23,100798.0,29.496,29.5048,29.4782,29.4871,100798.0
2023-08-16 12:00:00,33.23,33.25,33.21,33.24,79653.0,29.4871,29.5048,29.4694,29.496,79653.0
2023-08-16 12:05:00,33.24,33.26,33.23,33.25,86781.0,29.496,29.5137,29.4871,29.5048,86781.0
2023-08-16 12:10:00,33.25,33.27,33.24,33.25,105678.0,29.5048,29.5226,29.496,29.5048,105678.0
2023-08-16 12:15:00,33.26,33.3,33.24,33.29,152161.0,29.5137,29.5492,29.496,29.5403,152161.0
2023-08-16 12:20:00,33.29,33.3,33.28,33.29,126807.0,29.5403,29.5492,29.5315,29.5403,126807.0
2023-08-16 12:25:00,33.3,33.35,33.28,33.34,246230.0,29.5492,29.5936,29.5315,29.5847,246230.0
2023-08-16 12:30:00,33.35,33.36,33.32,33.34,129363.0,29.5936,29.6025,29.567,29.5847,129363.0
2023-08-16 12:35:00,33.34,33.35,33.3,33.32,58620.0,29.5847,29.5936,29.5492,29.567,58620.0
2023-08-16 12:40:00,33.32,33.33,33.31,33.33,114822.0,29.567,29.5758,29.5581,29.5758,114822.0
2023-08-16 12:45:00,33.33,33.33,33.2,33.2,221732.0,29.5758,29.5758,29.4605,29.4605,221732.0
2023-08-16 12:50:00,33.2,33.23,33.16,33.16,177661.0,29.4605,29.4871,29.425,29.425,177661.0
2023-08-16 12:55:00,33.16,33.21,33.16,33.2,235040.0,29.425,29.4694,29.425,29.4605,235040.0
2023-08-16 13:00:00,33.2,33.22,33.19,33.2,74893.0,29.4605,29.4782,29.4516,29.4605,74893.0
2023-08-16 13:05:00,33.2,33.21,33.16,33.16,98290.0,29.4605,29.4694,29.425,29.425,98290.0
2023-08-16 13:10:00,33.17,33.19,33.16,33.17,135268.0,29.4339,29.4516,29.425,29.4339,135268.0
2023-08-16 13:15:00,33.17,33.19,33.15,33.19,221375.0,29.4339,29.4516,29.4161,29.4516,221375.0
2023-08-16 13:20:00,33.19,33.21,33.16,33.16,100563.0,29.4516,29.4694,29.425,29.425,100563.0
2023-08-16 13:25:00,33.17,33.19,33.15,33.16,512987.0,29.4339,29.4516,29.4161,29.425,512987.0
2023-08-16 13:30:00,33.16,33.19,33.14,33.18,170894.0,29.425,29.4516,29.4072,29.4427,170894.0
2023-08-16 13:35:00,33.18,33.2,33.15,33.17,134661.0,29.4427,29.4605,29.4161,29.4339,134661.0
2023-08-16 13:40:00,33.17,33.23,33.17,33.22,123629.0,29.4339,29.4871,29.4339,29.4782,123629.0
2023-08-16 13:45:00,33.23,33.28,33.22,33.25,58177.0,29.4871,29.5315,29.4782,29.5048,58177.0
2023-08-16 13:50:00,33.26,33.29,33.25,33.27,82200.0,29.5137,29.5403,29.5048,29.5226,82200.0
2023-08-16 13:55:00,33.27,33.29,33.26,33.29,60419.0,29.5226,29.5403,29.5137,29.5403,60419.0
2023-08-16 14:00:00,33.28,33.29,33.21,33.22,213417.0,29.5315,29.5403,29.4694,29.4782,213417.0
2023-08-16 14:05:00,33.22,33.25,33.21,33.22,153828.0,29.4782,29.5048,29.4694,29.4782,153828.0
2023-08-16 14:10:00,33.22,33.24,33.18,33.23,192161.0,29.4782,29.496,29.4427,29.4871,192161.0
2023-08-16 14:15:00,33.22,33.26,33.21,33.25,99906.0,29.4782,29.5137,29.4694,29.5048,99906.0
2023-08-16 14:20:00,33.25,33.28,33.24,33.27,122478.0,29.5048,29.5315,29.496,29.5226,122478.0
2023-08-16 14:25:00,33.27,33.3,33.24,33.28,120312.0,29.5226,29.5492,29.496,29.5315,120312.0
2023-08-16 14:30:00,33.29,33.32,33.28,33.32,89154.0,29.5403,29.567,29.5315,29.567,89154.0
2023-08-16 14:35:00,33.31,33.35,33.31,33.33,157379.0,29.5581,29.5936,29.5581,29.5758,157379.0
2023-08-16 14:40:00,33.33,33.35,33.31,33.33,151377.0,29.5758,29.5936,29.5581,29.5758,151377.0
2023-08-16 14:45:00,33.34,33.34,33.3,33.31,154226.0,29.5847,29.5847,29.5492,29.5581,154226.0
2023-08-16 14:50:00,33.3,33.32,33.27,33.27,255186.0,29.5492,29.567,29.5226,29.5226,255186.0
2023-08-16 14:55:00,33.27,33.28,33.24,33.26,205167.0,29.5226,29.5315,29.496,29.5137,205167.0
2023-08-16 15:00:00,33.26,33.27,33.24,33.26,158387.0,29.5137,29.5226,29.496,29.5137,158387.0
2023-08-16 15:05:00,33.26,33.27,33.24,33.26,223841.0,29.5137,29.5226,29.496,29.5137,223841.0
2023-08-16 15:10:00,33.26,33.26,33.16,33.18,193539.0,29.5137,29.5137,29.425,29.4427,193539.0
2023-08-16 15:15:00,33.18,33.22,33.15,33.2,245139.0,29.4427,29.4782,29.4161,29.4605,245139.0
2023-08-16 15:20:00,33.2,33.23,33.2,33.2,107809.0,29.4605,29.4871,29.4605,29.4605,107809.0
2023-08-16 15:25:00,33.2,33.24,33.2,33.24,130678.0,29.4605,29.496,29.4605,29.496,130678.0
2023-08-16 15:30:00,33.24,33.25,33.2,33.23,147440.0,29.496,29.5048,29.4605,29.4871,147440.0
2023-08-16 15:35:00,33.23,33.26,33.22,33.26,182056.0,29.4871,29.5137,29.4782,29.5137,182056.0
2023-08-16 15:40:00,33.26,33.26,33.22,33.25,304375.0,29.5137,29.5137,29.4782,29.5048,304375.0
2023-08-16 15:45:00,33.25,33.31,33.24,33.3,283319.0,29.5048,29.5581,29.496,29.5492,283319.0
2023-08-16 15:50:00,33.3,33.33,33.29,33.29,444700.0,29.5492,29.5758,29.5403,29.5403,444700.0
2023-08-16 15:55:00,33.3,33.3,33.24,33.27,883283.0,29.5492,29.5492,29.496,29.5226,883283.0
2023-08-17 09:30:00,33.36,33.48,33.36,33.37,390190.0,29.6025,29.7089,29.6025,29.6113,390190.0
2023-08-17 09:35:00,33.37,33.41,33.3,33.4,400189.0,29.6113,29.6468,29.5492,29.6379,400189.0
2023-08-17 09:40:00,33.4,33.4,33.28,33.33,131378.0,29.6379,29.6379,29.5315,29.5758,131378.0
2023-08-17 09:45:00,33.33,33.34,33.28,33.28,95103.0,29.5758,29.5847,29.5315,29.5315,95103.0
2023-08-17 09:50:00,33.28,33.29,33.19,33.21,150074.0,29.5315,29.5403,29.4516,29.4694,150074.0
2023-08-17 09:55:00,33.21,33.23,33.18,33.2,223719.0,29.4694,29.4871,29.4427,29.4605,223719.0
2023-08-17 10:00:00,33.2,33.27,33.17,33.18,356656.0,29.4605,29.5226,29.4339,29.4427,356656.0
2023-08-17 10:05:00,33.18,33.19,33.07,33.07,385986.0,29.4427,29.4516,29.3451,29.3451,385986.0
2023-08-17 10:10:00,33.08,33.1,33.03,33.09,348586.0,29.354,29.3717,29.3096,29.3629,348586.0
2023-08-17 10:15:00,33.09,33.17,33.08,33.15,209011.0,29.3629,29.4339,29.354,29.4161,209011.0
2023-08-17 10:20:00,33.15,33.19,33.09,33.11,260711.0,29.4161,29.4516,29.3629,29.3806,260711.0
2023-08-17 10:25:00,33.12,33.12,33.0,33.01,285210.0,29.3895,29.3895,29.283,29.2919,285210.0
2023-08-17 10:30:00,33.01,33.01,32.93,32.94,402109.0,29.2919,29.2919,29.2209,29.2298,402109.0
2023-08-17 10:35:00,32.95,32.99,32.93,32.95,227825.0,29.2386,29.2741,29.2209,29.2386,227825.0
2023-08-17 10:40:00,32.95,33.06,32.94,33.05,182914.0,29.2386,29.3362,29.2298,29.3274,182914.0
2023-08-17 10:45:00,33.05,33.09,33.04,33.08,220450.0,29.3274,29.3629,29.3185,29.354,220450.0
2023-08-17 10:50:00,33.08,33.11,33.07,33.09,111627.0,29.354,29.3806,29.3451,29.3629,111627.0
2023-08-17 10:55:00,33.09,33.15,33.07,33.09,226412.0,29.3629,29.4161,29.3451,29.3629,226412.0
2023-08-17 11:00:00,33.1,33.13,33.07,33.08,100582.0,29.3717,29.3984,29.3451,29.354,100582.0
2023-08-17 11:05:00,33.07,33.08,33.04,33.06,165079.0,29.3451,29.354,29.3185,29.3362,165079.0
2023-08-17 11:10:00,33.05,33.06,33.01,33.02,115551.0,29.3274,29.3362,29.2919,29.3008,115551.0
2023-08-17 11:15:00,33.02,33.03,32.96,33.02,262818.0,29.3008,29.3096,29.2475,29.3008,262818.0
2023-08-17 11:20:00,33.02,33.02,32.98,32.98,115478.0,29.3008,29.3008,29.2653,29.2653,115478.0
2023-08-17 11:25:00,32.98,33.03,32.98,33.0,111388.0,29.2653,29.3096,29.2653,29.283,111388.0
2023-08-17 11:30:00,33.0,33.02,32.99,33.01,117531.0,29.283,29.3008,29.2741,29.2919,117531.0
2023-08-17 11:35:00,33.01,33.04,32.99,33.02,134931.0,29.2919,29.3185,29.2741,29.3008,134931.0
2023-08-17 11:40:00,33.02,33.07,33.0,33.07,97489.0,29.3008,29.3451,29.283,29.3451,97489.0
2023-08-17 11:45:00,33.07,33.07,33.03,33.05,109895.0,29.3451,29.3451,29.3096,29.3274,109895.0
2023-08-17 11:50:00,33.05,33.09,33.04,33.08,59878.0,29.3274,29.3629,29.3185,29.354,59878.0
2023-08-17 11:55:00,33.08,33.11,33.07,33.08,157274.0,29.354,29.3806,29.3451,29.354,157274.0
2023-08-17 12:00:00,33.09,33.09,33.03,33.07,147704.0,29.3629,29.3629,29.3096,29.3451,147704.0
2023-08-17 12:05:00,33.06,33.08,33.04,33.05,91318.0,29.3362,29.354,29.3185,29.3274,91318.0
2023-08-17 12:10:00,33.05,33.06,33.02,33.02,107129.0,29.3274,29.3362,29.3008,29.3008,107129.0
2023-08-17 12:15:00,33.02,33.03,32.97,32.99,161971.0,29.3008,29.3096,29.2564,29.2741,161971.0
2023-08-17 12:20:00,32.99,33.0,32.97,32.99,190769.0,29.2741,29.283,29.2564,29.2741,190769.0
2023-08-17 12:25:00,32.99,33.03,32.98,33.01,208316.0,29.2741,29.3096,29.2653,29.2919,208316.0
2023-08-17 12:30:00,33.0,33.01,32.98,32.98,165472.0,29.283,29.2919,29.2653,29.2653,165472.0
2023-08-17 12:35:00,32.98,33.0,32.95,32.97,162750.0,29.2653,29.283,29.2386,29.2564,162750.0
2023-08-17 12:40:00,32.96,32.97,32.93,32.93,220784.0,29.2475,29.2564,29.2209,29.2209,220784.0
2023-08-17 12:45:00,32.93,32.95,32.89,32.91,216791.0,29.2209,29.2386,29.1854,29.2031,216791.0
2023-08-17 12:50:00,32.91,32.93,32.88,32.89,190262.0,29.2031,29.2209,29.1765,29.1854,190262.0
2023-08-17 12:55:00,32.89,32.89,32.85,32.89,197270.0,29.1854,29.1854,29.1499,29.1854,197270.0
2023-08-17 13:00:00,32.89,32.93,32.88,32.9,165090.0,29.1854,29.2209,29.1765,29.1943,165090.0
2023-08-17 13:05:00,32.91,32.92,32.88,32.89,150186.0,29.2031,29.212,29.1765,29.1854,150186.0
2023-08-17 13:10:00,32.9,32.93,32.89,32.91,126901.0,29.1943,29.2209,29.1854,29.2031,126901.0
2023-08-17 13:15:00,32.91,32.95,32.87,32.93,250751.0,29.2031,29.2386,29.1676,29.2209,250751.0
2023-08-17 13:20:00,32.93,32.93,32.88,32.89,210588.0,29.2209,29.2209,29.1765,29.1854,210588.0
2023-08-17 13:25:00,32.88,32.94,32.88,32.93,167186.0,29.1765,29.2298,29.1765,29.2209,167186.0
2023-08-17 13:30:00,32.93,32.95,32.91,32.94,113808.0,29.2209,29.2386,29.2031,29.2298,113808.0
2023-08-17 13:35:00,32.94,32.96,32.93,32.95,91735.0,29.2298,29.2475,29.2209,29.2386,91735.0
2023-08-17 13:40:00,32.95,32.97,32.91,32.92,126999.0,29.2386,29.2564,29.2031,29.212,126999.0
2023-08-17 13:45:00,32.92,32.94,32.9,32.91,106877.0,29.212,29.2298,29.1943,29.2031,106877.0
2023-08-17 13:50:00,32.91,32.93,32.89,32.93,102883.0,29.2031,29.2209,29.1854,29.2209,102883.0
2023-08-17 13:55:00,32.92,32.95,32.92,32.93,79438.0,29.212,29.2386,29.212,29.2209,79438.0
2023-08-17 14:00:00,32.94,32.97,32.93,32.95,130980.0,29.2298,29.2564,29.2209,29.2386,130980.0
2023-08-17 14:05:00,32.95,33.0,32.94,33.0,155822.0,29.2386,29.283,29.2298,29.283,155822.0
2023-08-17 14:10:00,33.0,33.0,32.96,32.98,112106.0,29.283,29.283,29.2475,29.2653,112106.0
2023-08-17 14:15:00,32.98,33.0,32.96,32.99,135346.0,29.2653,29.283,29.2475,29.2741,135346.0
2023-08-17 14:20:00,32.98,33.04,32.98,33.03,176206.0,29.2653,29.3185,29.2653,29.3096,176206.0
2023-08-17 14:25:00,33.02,33.04,33.0,33.02,229978.0,29.3008,29.3185,29.283,29.3008,229978.0
2023-08-17 14:30:00,33.02,33.04,32.97,33.04,186401.0,29.3008,29.3185,29.2564,29.3185,186401.0
2023-08-17 14:35:00,33.04,33.09,33.03,33.08,130881.0,29.3185,29.3629,29.3096,29.354,130881.0
2023-08-17 14:40:00,33.08,33.1,33.04,33.09,173955.0,29.354,29.3717,29.3185,29.3629,173955.0
2023-08-17 14:45:00,33.1,33.12,33.03,33.03,218103.0,29.3717,29.3895,29.3096,29.3096,218103.0
2023-08-17 14:50:00,33.04,33.08,33.02,33.07,254982.0,29.3185,29.354,29.3008,29.3451,254982.0
2023-08-17 14:55:00,33.07,33.08,33.02,33.07,257256.0,29.3451,29.354,29.3008,29.3451,257256.0
2023-08-17 15:00:00,33.07,33.13,33.06,33.09,205811.0,29.3451,29.3984,29.3362,29.3629,205811.0
2023-08-17 15:05:00,33.08,33.11,33.08,33.09,182783.0,29.354,29.3806,29.354,29.3629,182783.0
2023-08-17 15:10:00,33.09,33.14,33.09,33.12,217927.0,29.3629,29.4072,29.3629,29.3895,217927.0
2023-08-17 15:15:00,33.13,33.14,33.09,33.14,287613.0,29.3984,29.4072,29.3629,29.4072,287613.0
2023-08-17 15:20:00,33.14,33.15,33.1,33.13,194818.0,29.4072,29.4161,29.3717,29.3984,194818.0
2023-08-17 15:25:00,33.13,33.19,33.12,33.16,207991.0,29.3984,29.4516,29.3895,29.425,207991.0
2023-08-17 15:30:00,33.16,33.18,33.15,33.16,149045.0,29.425,29.4427,29.4161,29.425,149045.0
2023-08-17 15:35:00,33.15,33.2,33.13,33.19,216496.0,29.4161,29.4605,29.3984,29.4516,216496.0
2023-08-17 15:40:00,33.18,33.21,33.16,33.16,270629.0,29.4427,29.4694,29.425,29.425,270629.0
2023-08-17 15:45:00,33.16,33.19,33.15,33.19,255422.0,29.425,29.4516,29.4161,29.4516,255422.0
2023-08-17 15:50:00,33.19,33.24,33.15,33.15,552325.0,29.4516,29.496,29.4161,29.4161,552325.0
2023-08-17 15:55:00,33.15,33.16,33.05,33.05,759420.0,29.4161,29.425,29.3274,29.3274,759420.0
2023-08-18 09:30:00,32.9,33.08,32.86,33.05,968566.0,29.1943,29.354,29.1588,29.3274,968566.0
2023-08-18 09:35:00,33.04,33.1,32.98,32.99,282407.0,29.3185,29.3717,29.2653,29.2741,282407.0
2023-08-18 09:40:00,32.99,33.06,32.95,33.04,207969.0,29.2741,29.3362,29.2386,29.3185,207969.0
2023-08-18 09:45:00,33.05,33.11,33.03,33.11,224823.0,29.3274,29.3806,29.3096,29.3806,224823.0
2023-08-18 09:50:00,33.1,33.15,33.09,33.11,162402.0,29.3717,29.4161,29.3629,29.3806,162402.0
2023-08-18 09:55:00,33.1,33.15,33.07,33.13,141565.0,29.3717,29.4161,29.3451,29.3984,141565.0
2023-08-18 10:00:00,33.14,33.2,33.1,33.2,170249.0,29.4072,29.4605,29.3717,29.4605,170249.0
2023-08-18 10:05:00,33.2,33.23,33.18,33.22,203725.0,29.4605,29.4871,29.4427,29.4782,203725.0
2023-08-18 10:10:00,33.22,33.23,33.2,33.2,222132.0,29.4782,29.4871,29.4605,29.4605,222132.0
2023-08-18 10:15:00,33.2,33.23,33.19,33.2,269968.0,29.4605,29.4871,29.4516,29.4605,269968.0
2023-08-18 10:20:00,33.2,33.27,33.19,33.27,169540.0,29.4605,29.5226,29.4516,29.5226,169540.0
2023-08-18 10:25:00,33.27,33.29,33.21,33.27,305273.0,29.5226,29.5403,29.4694,29.5226,305273.0
2023-08-18 10:30:00,33.26,33.33,33.26,33.32,150658.0,29.5137,29.5758,29.5137,29.567,150658.0
2023-08-18 10:35:00,33.31,33.34,33.25,33.3,264611.0,29.5581,29.5847,29.5048,29.5492,264611.0
2023-08-18 10:40:00,33.31,33.42,33.3,33.4,171634.0,29.5581,29.6557,29.5492,29.6379,171634.0
2023-08-18 10:45:00,33.4,33.4,33.26,33.28,189767.0,29.6379,29.6379,29.5137,29.5315,189767.0
2023-08-18 10:50:00,33.29,33.31,33.26,33.28,167952.0,29.5403,29.5581,29.5137,29.5315,167952.0
2023-08-18 10:55:00,33.28,33.28,33.22,33.27,95796.0,29.5315,29.5315,29.4782,29.5226,95796.0
2023-08-18 11:00:00,33.27,33.28,33.21,33.23,89433.0,29.5226,29.5315,29.4694,29.4871,89433.0
2023-08-18 11:05:00,33.23,33.23,33.19,33.22,193523.0,29.4871,29.4871,29.4516,29.4782,193523.0
2023-08-18 11:10:00,33.21,33.35,33.21,33.34,278278.0,29.4694,29.5936,29.4694,29.5847,278278.0
2023-08-18 11:15:00,33.33,33.34,33.24,33.24,117089.0,29.5758,29.5847,29.496,29.496,117089.0
2023-08-18 11:20:00,33.24,33.3,33.2,33.25,217328.0,29.496,29.5492,29.4605,29.5048,217328.0
2023-08-18 11:25:00,33.25,33.26,33.18,33.19,115376.0,29.5048,29.5137,29.4427,29.4516,115376.0
2023-08-18 11:30:00,33.18,33.23,33.16,33.2,159751.0,29.4427,29.4871,29.425,29.4605,159751.0
2023-08-18 11:35:00,33.19,33.22,33.18,33.18,69137.0,29.4516,29.4782,29.4427,29.4427,69137.0
2023-08-18 11:40:00,33.18,33.2,33.16,33.2,85835.0,29.4427,29.4605,29.425,29.4605,85835.0
2023-08-18 11:45:00,33.2,33.21,33.17,33.2,59396.0,29.4605,29.4694,29.4339,29.4605,59396.0
2023-08-18 11:50:00,33.21,33.23,33.19,33.23,71949.0,29.4694,29.4871,29.4516,29.4871,71949.0
2023-08-18 11:55:00,33.23,33.26,33.19,33.25,139988.0,29.4871,29.5137,29.4516,29.5048,139988.0
2023-08-18 12:00:00,33.26,33.26,33.22,33.25,105334.0,29.5137,29.5137,29.4782,29.5048,105334.0
2023-08-18 12:05:00,33.25,33.26,33.2,33.21,132927.0,29.5048,29.5137,29.4605,29.4694,132927.0
2023-08-18 12:10:00,33.2,33.23,33.19,33.23,77544.0,29.4605,29.4871,29.4516,29.4871,77544.0
2023-08-18 12:15:00,33.23,33.24,33.2,33.23,98251.0,29.4871,29.496,29.4605,29.4871,98251.0
2023-08-18 12:20:00,33.23,33.28,33.19,33.28,168014.0,29.4871,29.5315,29.4516,29.5315,168014.0
2023-08-18 12:25:00,33.27,33.3,33.26,33.27,159800.0,29.5226,29.5492,29.5137,29.5226,159800.0
2023-08-18 12:30:00,33.26,33.27,33.23,33.26,63862.0,29.5137,29.5226,29.4871,29.5137,63862.0
2023-08-18 12:35:00,33.26,33.28,33.26,33.27,66422.0,29.5137,29.5315,29.5137,29.5226,66422.0
2023-08-18 12:40:00,33.27,33.3,33.23,33.3,140405.0,29.5226,29.5492,29.4871,29.5492,140405.0
2023-08-18 12:45:00,33.3,33.33,33.27,33.32,170780.0,29.5492,29.5758,29.5226,29.567,170780.0
2023-08-18 12:50:00,33.32,33.33,33.3,33.31,100603.0,29.567,29.5758,29.5492,29.5581,100603.0
2023-08-18 12:55:00,33.3,33.34,33.3,33.32,140984.0,29.5492,29.5847,29.5492,29.567,140984.0
2023-08-18 13:00:00,33.32,33.32,33.27,33.3,211998.0,29.567,29.567,29.5226,29.5492,211998.0
2023-08-18 13:05:00,33.3,33.31,33.26,33.27,125625.0,29.5492,29.5581,29.5137,29.5226,125625.0
2023-08-18 13:10:00,33.27,33.27,33.24,33.24,172751.0,29.5226,29.5226,29.496,29.496,172751.0
2023-08-18 13:15:00,33.25,33.26,33.22,33.23,85615.0,29.5048,29.5137,29.4782,29.4871,85615.0
2023-08-18 13:20:00,33.23,33.24,33.2,33.22,225388.0,29.4871,29.496,29.4605,29.4782,225388.0
2023-08-18 13:25:00,33.22,33.27,33.2,33.26,139298.0,29.4782,29.5226,29.4605,29.5137,139298.0
2023-08-18 13:30:00,33.27,33.28,33.24,33.27,108321.0,29.5226,29.5315,29.496,29.5226,108321.0
2023-08-18 13:35:00,33.26,33.27,33.22,33.23,60401.0,29.5137,29.5226,29.4782,29.4871,60401.0
2023-08-18 13:40:00,33.23,33.24,33.21,33.24,72034.0,29.4871,29.496,29.4694,29.496,72034.0
2023-08-18 13:45:00,33.25,33.26,33.24,33.24,82210.0,29.5048,29.5137,29.496,29.496,82210.0
2023-08-18 13:50:00,33.23,33.26,33.21,33.23,113144.0,29.4871,29.5137,29.4694,29.4871,113144.0
2023-08-18 13:55:00,33.22,33.24,33.19,33.23,118986.0,29.4782,29.496,29.4516,29.4871,118986.0
2023-08-18 14:00:00,33.24,33.24,33.23,33.23,86579.0,29.496,29.496,29.4871,29.4871,86579.0
2023-08-18 14:05:00,33.23,33.25,33.21,33.24,117241.0,29.4871,29.5048,29.4694,29.496,117241.0
2023-08-18 14:10:00,33.25,33.25,33.2,33.22,79435.0,29.5048,29.5048,29.4605,29.4782,79435.0
2023-08-18 14:15:00,33.22,33.23,33.2,33.22,72531.0,29.4782,29.4871,29.4605,29.4782,72531.0
2023-08-18 14:20:00,33.22,33.22,33.16,33.19,119989.0,29.4782,29.4782,29.425,29.4516,119989.0
2023-08-18 14:25:00,33.19,33.19,33.16,33.19,163883.0,29.4516,29.4516,29.425,29.4516,163883.0
2023-08-18 14:30:00,33.19,33.21,33.18,33.2,134913.0,29.4516,29.4694,29.4427,29.4605,134913.0
2023-08-18 14:35:00,33.21,33.22,33.19,33.2,106348.0,29.4694,29.4782,29.4516,29.4605,106348.0
2023-08-18 14:40:00,33.2,33.24,33.19,33.2,221952.0,29.4605,29.496,29.4516,29.4605,221952.0
2023-08-18 14:45:00,33.2,33.22,33.19,33.22,106807.0,29.4605,29.4782,29.4516,29.4782,106807.0
2023-08-18 14:50:00,33.21,33.22,33.17,33.2,150970.0,29.4694,29.4782,29.4339,29.4605,150970.0
2023-08-18 14:55:00,33.19,33.2,33.18,33.19,97571.0,29.4516,29.4605,29.4427,29.4516,97571.0
2023-08-18 15:00:00,33.19,33.2,33.17,33.19,179817.0,29.4516,29.4605,29.4339,29.4516,179817.0
2023-08-18 15:05:00,33.19,33.22,33.17,33.2,150051.0,29.4516,29.4782,29.4339,29.4605,150051.0
2023-08-18 15:10:00,33.2,33.2,33.17,33.19,118922.0,29.4605,29.4605,29.4339,29.4516,118922.0
2023-08-18 15:15:00,33.2,33.21,33.16,33.18,216105.0,29.4605,29.4694,29.425,29.4427,216105.0
2023-08-18 15:20:00,33.18,33.2,33.17,33.19,80821.0,29.4427,29.4605,29.4339,29.4516,80821.0
2023-08-18 15:25:00,33.19,33.2,33.16,33.19,137708.0,29.4516,29.4605,29.425,29.4516,137708.0
2023-08-18 15:30:00,33.2,33.2,33.16,33.19,154232.0,29.4605,29.4605,29.425,29.4516,154232.0
2023-08-18 15:35:00,33.18,33.19,33.16,33.18,140814.0,29.4427,29.4516,29.425,29.4427,140814.0
2023-08-18 15:40:00,33.18,33.25,33.17,33.25,252071.0,29.4427,29.5048,29.4339,29.5048,252071.0
2023-08-18 15:45:00,33.24,33.32,33.24,33.3,248425.0,29.496,29.567,29.496,29.5492,248425.0
2023-08-18 15:50:00,33.3,33.3,33.19,33.2,632671.0,29.5492,29.5492,29.4516,29.4605,632671.0
2023-08-18 15:55:00,33.2,33.21,33.16,33.2,1603266.0,29.4605,29.4694,29.425,29.4605,1603266.0
2023-08-21 09:30:00,33.15,33.22,33.1,33.14,437314.0,29.4161,29.4782,29.3717,29.4072,437314.0
2023-08-21 09:35:00,33.14,33.17,33.03,33.05,227544.0,29.4072,29.4339,29.3096,29.3274,227544.0
2023-08-21 09:40:00,33.05,33.06,32.96,32.96,219973.0,29.3274,29.3362,29.2475,29.2475,219973.0
2023-08-21 09:45:00,32.96,32.96,32.88,32.91,344046.0,29.2475,29.2475,29.1765,29.2031,344046.0
2023-08-21 09:50:00,32.92,32.92,32.87,32.92,200352.0,29.212,29.212,29.1676,29.212,200352.0
2023-08-21 09:55:00,32.92,33.0,32.9,32.98,161861.0,29.212,29.283,29.1943,29.2653,161861.0
2023-08-21 10:00:00,32.98,32.99,32.93,32.98,180119.0,29.2653,29.2741,29.2209,29.2653,180119.0
2023-08-21 10:05:00,32.97,32.98,32.89,32.9,120229.0,29.2564,29.2653,29.1854,29.1943,120229.0
2023-08-21 10:10:00,32.89,32.96,32.89,32.95,222311.0,29.1854,29.2475,29.1854,29.2386,222311.0
2023-08-21 10:15:00,32.94,32.98,32.92,32.97,104498.0,29.2298,29.2653,29.212,29.2564,104498.0
2023-08-21 10:20:00,32.98,32.98,32.94,32.97,148178.0,29.2653,29.2653,29.2298,29.2564,148178.0
2023-08-21 10:25:00,32.96,32.98,32.92,32.97,272758.0,29.2475,29.2653,29.212,29.2564,272758.0
2023-08-21 10:30:00,32.97,32.97,32.9,32.91,119462.0,29.2564,29.2564,29.1943,29.2031,119462.0
2023-08-21 10:35:00,32.91,32.95,32.89,32.95,135112.0,29.2031,29.2386,29.1854,29.2386,135112.0
2023-08-21 10:40:00,32.95,32.95,32.93,32.94,91963.0,29.2386,29.2386,29.2209,29.2298,91963.0
2023-08-21 10:45:00,32.94,32.95,32.89,32.91,515773.0,29.2298,29.2386,29.1854,29.2031,515773.0
2023-08-21 10:50:00,32.91,32.91,32.87,32.9,236678.0,29.2031,29.2031,29.1676,29.1943,236678.0
2023-08-21 10:55:00,32.89,32.91,32.88,32.91,91399.0,29.1854,29.2031,29.1765,29.2031,91399.0
2023-08-21 11:00:00,32.91,32.92,32.89,32.91,119614.0,29.2031,29.212,29.1854,29.2031,119614.0
2023-08-21 11:05:00,32.91,32.91,32.89,32.91,253282.0,29.2031,29.2031,29.1854,29.2031,253282.0
2023-08-21 11:10:00,32.91,32.92,32.88,32.91,217896.0,29.2031,29.212,29.1765,29.2031,217896.0
2023-08-21 11:15:00,32.91,32.91,32.88,32.91,106352.0,29.2031,29.2031,29.1765,29.2031,106352.0
2023-08-21 11:20:00,32.91,32.91,32.88,32.89,235338.0,29.2031,29.2031,29.1765,29.1854,235338.0
2023-08-21 11:25:00,32.9,32.9,32.85,32.86,183993.0,29.1943,29.1943,29.1499,29.1588,183993.0
2023-08-21 11:30:00,32.86,32.87,32.85,32.86,144655.0,29.1588,29.1676,29.1499,29.1588,144655.0
2023-08-21 11:35:00,32.87,32.87,32.85,32.86,146518.0,29.1676,29.1676,29.1499,29.1588,146518.0
2023-08-21 11:40:00,32.87,32.87,32.81,32.85,221227.0,29.1676,29.1676,29.1144,29.1499,221227.0
2023-08-21 11:45:00,32.86,32.87,32.84,32.84,156445.0,29.1588,29.1676,29.141,29.141,156445.0
2023-08-21 11:50:00,32.85,32.85,32.81,32.82,155890.0,29.1499,29.1499,29.1144,29.1233,155890.0
2023-08-21 11:55:00,32.83,32.87,32.82,32.86,366214.0,29.1322,29.1676,29.1233,29.1588,366214.0
2023-08-21 12:00:00,32.85,32.86,32.82,32.85,141319.0,29.1499,29.1588,29.1233,29.1499,141319.0
2023-08-21 12:05:00,32.84,32.86,32.84,32.84,98582.0,29.141,29.1588,29.141,29.141,98582.0
2023-08-21 12:10:00,32.84,32.87,32.83,32.87,103894.0,29.141,29.1676,29.1322,29.1676,103894.0
2023-08-21 12:15:00,32.87,32.91,32.86,32.9,124696.0,29.1676,29.2031,29.1588,29.1943,124696.0
2023-08-21 12:20:00,32.9,32.91,32.88,32.91,125725.0,29.1943,29.2031,29.1765,29.2031,125725.0
2023-08-21 12:25:00,32.91,32.92,32.86,32.87,269381.0,29.2031,29.212,29.1588,29.1676,269381.0
2023-08-21 12:30:00,32.87,32.91,32.87,32.91,139465.0,29.1676,29.2031,29.1676,29.2031,139465.0
2023-08-21 12:35:00,32.91,32.94,32.89,32.91,151242.0,29.2031,29.2298,29.1854,29.2031,151242.0
2023-08-21 12:40:00,32.91,32.91,32.87,32.89,272890.0,29.2031,29.2031,29.1676,29.1854,272890.0
2023-08-21 12:45:00,32.9,32.91,32.86,32.89,294897.0,29.1943,29.2031,29.1588,29.1854,294897.0
2023-08-21 12:50:00,32.89,32.89,32.81,32.82,165268.0,29.1854,29.1854,29.1144,29.1233,165268.0
2023-08-21 12:55:00,32.81,32.82,32.8,32.8,183243.0,29.1144,29.1233,29.1055,29.1055,183243.0
2023-08-21 13:00:00,32.8,32.81,32.77,32.79,211258.0,29.1055,29.1144,29.0789,29.0967,211258.0
2023-08-21 13:05:00,32.79,32.84,32.78,32.82,189096.0,29.0967,29.141,29.0878,29.1233,189096.0
2023-08-21 13:10:00,32.82,32.83,32.8,32.8,118893.0,29.1233,29.1322,29.1055,29.1055,118893.0
2023-08-21 13:15:00,32.8,32.82,32.79,32.8,199672.0,29.1055,29.1233,29.0967,29.1055,199672.0
2023-08-21 13:20:00,32.8,32.81,32.79,32.8,201762.0,29.1055,29.1144,29.0967,29.1055,201762.0
2023-08-21 13:25:00,32.8,32.85,32.79,32.84,222830.0,29.1055,29.1499,29.0967,29.141,222830.0
2023-08-21 13:30:00,32.84,32.85,32.81,32.83,715762.0,29.141,29.1499,29.1144,29.1322,715762.0
2023-08-21 13:35:00,32.84,32.84,32.77,32.78,222577.0,29.141,29.141,29.0789,29.0878,222577.0
2023-08-21 13:40:00,32.77,32.8,32.77,32.78,163350.0,29.0789,29.1055,29.0789,29.0878,163350.0
2023-08-21 13:45:00,32.79,32.83,32.77,32.82,563700.0,29.0967,29.1322,29.0789,29.1233,563700.0
2023-08-21 13:50:00,32.82,32.83,32.79,32.83,476219.0,29.1233,29.1322,29.0967,29.1322,476219.0
2023-08-21 13:55:00,32.83,32.86,32.82,32.86,345218.0,29.1322,29.1588,29.1233,29.1588,345218.0
2023-08-21 14:00:00,32.86,32.9,32.85,32.9,580024.0,29.1588,29.1943,29.1499,29.1943,580024.0
2023-08-21 14:05:00,32.91,32.96,32.89,32.95,280406.0,29.2031,29.2475,29.1854,29.2386,280406.0
2023-08-21 14:10:00,32.95,32.97,32.94,32.95,168923.0,29.2386,29.2564,29.2298,29.2386,168923.0
2023-08-21 14:15:00,32.95,32.96,32.9,32.93,519591.0,29.2386,29.2475,29.1943,29.2209,519591.0
2023-08-21 14:20:00,32.93,32.93,32.89,32.9,172712.0,29.2209,29.2209,29.1854,29.1943,172712.0
2023-08-21 14:25:00,32.89,32.91,32.87,32.9,335322.0,29.1854,29.2031,29.1676,29.1943,335322.0
2023-08-21 14:30:00,32.9,32.94,32.89,32.94,268924.0,29.1943,29.2298,29.1854,29.2298,268924.0
2023-08-21 14:35:00,32.94,32.94,32.88,32.91,198960.0,29.2298,29.2298,29.1765,29.2031,198960.0
2023-08-21 14:40:00,32.91,32.97,32.91,32.97,149963.0,29.2031,29.2564,29.2031,29.2564,149963.0
2023-08-21 14:45:00,32.97,32.99,32.96,32.98,180525.0,29.2564,29.2741,29.2475,29.2653,180525.0
2023-08-21 14:50:00,32.98,32.99,32.98,32.98,154427.0,29.2653,29.2741,29.2653,29.2653,154427.0
2023-08-21 14:55:00,32.98,32.99,32.95,32.95,755986.0,29.2653,29.2741,29.2386,29.2386,755986.0
2023-08-21 15:00:00,32.95,32.99,32.95,32.98,174955.0,29.2386,29.2741,29.2386,29.2653,174955.0
2023-08-21 15:05:00,32.98,33.0,32.97,32.98,293256.0,29.2653,29.283,29.2564,29.2653,293256.0
2023-08-21 15:10:00,32.98,33.0,32.96,32.99,219114.0,29.2653,29.283,29.2475,29.2741,219114.0
2023-08-21 15:15:00,32.98,33.0,32.97,32.98,176582.0,29.2653,29.283,29.2564,29.2653,176582.0
2023-08-21 15:20:00,32.98,33.0,32.97,32.98,220654.0,29.2653,29.283,29.2564,29.2653,220654.0
2023-08-21 15:25:00,32.98,33.01,32.97,32.98,150722.0,29.2653,29.2919,29.2564,29.2653,150722.0
2023-08-21 15:30:00,32.97,32.98,32.94,32.95,188099.0,29.2564,29.2653,29.2298,29.2386,188099.0
2023-08-21 15:35:00,32.94,32.96,32.94,32.95,150909.0,29.2298,29.2475,29.2298,29.2386,150909.0
2023-08-21 15:40:00,32.95,33.05,32.94,33.05,261343.0,29.2386,29.3274,29.2298,29.3274,261343.0
2023-08-21 15:45:00,33.05,33.06,33.02,33.04,496122.0,29.3274,29.3362,29.3008,29.3185,496122.0
2023-08-21 15:50:00,33.04,33.05,33.02,33.02,420162.0,29.3185,29.3274,29.3008,29.3008,420162.0
2023-08-21 15:55:00,33.02,33.04,32.99,32.99,1165549.0,29.3008,29.3185,29.2741,29.2741,1165549.0
2023-08-22 09:30:00,33.08,33.25,33.01,33.08,740885.0,29.354,29.5048,29.2919,29.354,740885.0
2023-08-22 09:35:00,33.07,33.17,33.06,33.12,557872.0,29.3451,29.4339,29.3362,29.3895,557872.0
2023-08-22 09:40:00,33.12,33.14,33.01,33.02,248500.0,29.3895,29.4072,29.2919,29.3008,248500.0
2023-08-22 09:45:00,33.02,33.08,33.0,33.04,225833.0,29.3008,29.354,29.283,29.3185,225833.0
2023-08-22 09:50:00,33.04,33.07,33.02,33.06,193613.0,29.3185,29.3451,29.3008,29.3362,193613.0
2023-08-22 09:55:00,33.07,33.09,33.0,33.05,249551.0,29.3451,29.3629,29.283,29.3274,249551.0
2023-08-22 10:00:00,33.04,33.08,32.98,33.01,174302.0,29.3185,29.354,29.2653,29.2919,174302.0
2023-08-22 10:05:00,33.01,33.03,32.98,32.99,110583.0,29.2919,29.3096,29.2653,29.2741,110583.0
2023-08-22 10:10:00,32.98,33.0,32.95,32.96,133630.0,29.2653,29.283,29.2386,29.2475,133630.0
2023-08-22 10:15:00,32.97,33.04,32.96,33.01,171464.0,29.2564,29.3185,29.2475,29.2919,171464.0
2023-08-22 10:20:00,33.01,33.05,33.01,33.02,137933.0,29.2919,29.3274,29.2919,29.3008,137933.0
2023-08-22 10:25:00,33.02,33.05,32.97,32.99,148638.0,29.3008,29.3274,29.2564,29.2741,148638.0
2023-08-22 10:30:00,32.99,33.06,32.98,33.04,178933.0,29.2741,29.3362,29.2653,29.3185,178933.0
2023-08-22 10:35:00,33.05,33.08,33.03,33.07,110834.0,29.3274,29.354,29.3096,29.3451,110834.0
2023-08-22 10:40:00,33.07,33.07,33.05,33.05,97097.0,29.3451,29.3451,29.3274,29.3274,97097.0
2023-08-22 10:45:00,33.05,33.07,33.03,33.05,107874.0,29.3274,29.3451,29.3096,29.3274,107874.0
2023-08-22 10:50:00,33.05,33.06,33.04,33.06,76795.0,29.3274,29.3362,29.3185,29.3362,76795.0
2023-08-22 10:55:00,33.05,33.07,33.02,33.03,155821.0,29.3274,29.3451,29.3008,29.3096,155821.0
2023-08-22 11:00:00,33.04,33.05,33.01,33.02,165523.0,29.3185,29.3274,29.2919,29.3008,165523.0
2023-08-22 11:05:00,33.02,33.03,33.0,33.0,107620.0,29.3008,29.3096,29.283,29.283,107620.0
2023-08-22 11:10:00,33.01,33.02,33.0,33.01,71733.0,29.2919,29.3008,29.283,29.2919,71733.0
2023-08-22 11:15:00,33.01,33.03,32.99,33.02,339163.0,29.2919,29.3096,29.2741,29.3008,339163.0
2023-08-22 11:20:00,33.02,33.02,32.96,32.97,292894.0,29.3008,29.3008,29.2475,29.2564,292894.0
2023-08-22 11:25:00,32.97,32.99,32.92,32.94,217285.0,29.2564,29.2741,29.212,29.2298,217285.0
2023-08-22 11:30:00,32.94,32.98,32.92,32.97,208160.0,29.2298,29.2653,29.212,29.2564,208160.0
2023-08-22 11:35:00,32.98,33.04,32.96,33.01,318937.0,29.2653,29.3185,29.2475,29.2919,318937.0
2023-08-22 11:40:00,33.01,33.02,32.98,33.0,238745.0,29.2919,29.3008,29.2653,29.283,238745.0
2023-08-22 11:45:00,33.0,33.02,32.98,32.98,89178.0,29.283,29.3008,29.2653,29.2653,89178.0
2023-08-22 11:50:00,32.98,32.99,32.96,32.97,287633.0,29.2653,29.2741,29.2475,29.2564,287633.0
2023-08-22 11:55:00,32.98,33.0,32.96,32.98,167544.0,29.2653,29.283,29.2475,29.2653,167544.0
2023-08-22 12:00:00,32.98,32.99,32.96,32.97,215251.0,29.2653,29.2741,29.2475,29.2564,215251.0
2023-08-22 12:05:00,32.97,32.99,32.92,32.94,560753.0,29.2564,29.2741,29.212,29.2298,560753.0
2023-08-22 12:10:00,32.94,32.95,32.89,32.89,215349.0,29.2298,29.2386,29.1854,29.1854,215349.0
2023-08-22 12:15:00,32.89,32.93,32.89,32.91,294995.0,29.1854,29.2209,29.1854,29.2031,294995.0
2023-08-22 12:20:00,32.91,32.93,32.89,32.91,246865.0,29.2031,29.2209,29.1854,29.2031,246865.0
2023-08-22 12:25:00,32.91,32.92,32.89,32.91,159765.0,29.2031,29.212,29.1854,29.2031,159765.0
2023-08-22 12:30:00,32.92,32.97,32.89,32.94,162542.0,29.212,29.2564,29.1854,29.2298,162542.0
2023-08-22 12:35:00,32.94,33.0,32.94,33.0,93984.0,29.2298,29.283,29.2298,29.283,93984.0
2023-08-22 12:40:00,33.0,33.01,32.96,32.98,158641.0,29.283,29.2919,29.2475,29.2653,158641.0
2023-08-22 12:45:00,32.99,33.0,32.96,32.98,133916.0,29.2741,29.283,29.2475,29.2653,133916.0
2023-08-22 12:50:00,32.98,32.99,32.96,32.96,104424.0,29.2653,29.2741,29.2475,29.2475,104424.0
2023-08-22 12:55:00,32.96,33.01,32.95,33.0,148308.0,29.2475,29.2919,29.2386,29.283,148308.0
2023-08-22 13:00:00,32.99,33.0,32.95,32.97,104085.0,29.2741,29.283,29.2386,29.2564,104085.0
2023-08-22 13:05:00,32.96,32.98,32.94,32.98,68713.0,29.2475,29.2653,29.2298,29.2653,68713.0
2023-08-22 13:10:00,32.98,32.99,32.95,32.95,71776.0,29.2653,29.2741,29.2386,29.2386,71776.0
2023-08-22 13:15:00,32.95,32.99,32.94,32.98,126363.0,29.2386,29.2741,29.2298,29.2653,126363.0
2023-08-22 13:20:00,32.98,33.02,32.96,33.0,146062.0,29.2653,29.3008,29.2475,29.283,146062.0
2023-08-22 13:25:00,33.0,33.0,32.98,33.0,111278.0,29.283,29.283,29.2653,29.283,111278.0
2023-08-22 13:30:00,32.99,33.0,32.96,32.97,61464.0,29.2741,29.283,29.2475,29.2564,61464.0
2023-08-22 13:35:00,32.97,32.98,32.93,32.95,108291.0,29.2564,29.2653,29.2209,29.2386,108291.0
2023-08-22 13:40:00,32.94,32.95,32.92,32.95,143679.0,29.2298,29.2386,29.212,29.2386,143679.0
2023-08-22 13:45:00,32.94,32.96,32.92,32.94,91091.0,29.2298,29.2475,29.212,29.2298,91091.0
2023-08-22 13:50:00,32.94,32.96,32.93,32.95,68432.0,29.2298,29.2475,29.2209,29.2386,68432.0
2023-08-22 13:55:00,32.95,32.96,32.93,32.95,104726.0,29.2386,29.2475,29.2209,29.2386,104726.0
2023-08-22 14:00:00,32.95,32.99,32.93,32.96,127692.0,29.2386,29.2741,29.2209,29.2475,127692.0
2023-08-22 14:05:00,32.96,33.0,32.95,32.99,88936.0,29.2475,29.283,29.2386,29.2741,88936.0
2023-08-22 14:10:00,32.98,32.99,32.95,32.98,145704.0,29.2653,29.2741,29.2386,29.2653,145704.0
2023-08-22 14:15:00,32.98,32.99,32.96,32.98,147583.0,29.2653,29.2741,29.2475,29.2653,147583.0
2023-08-22 14:20:00,32.98,32.99,32.95,32.97,222631.0,29.2653,29.2741,29.2386,29.2564,222631.0
2023-08-22 14:25:00,32.97,32.99,32.95,32.95,249769.0,29.2564,29.2741,29.2386,29.2386,249769.0
2023-08-22 14:30:00,32.96,32.98,32.92,32.98,1007245.0,29.2475,29.2653,29.212,29.2653,1007245.0
2023-08-22 14:35:00,32.97,33.01,32.97,33.01,146702.0,29.2564,29.2919,29.2564,29.2919,146702.0
2023-08-22 14:40:00,33.0,33.01,32.97,32.99,113319.0,29.283,29.2919,29.2564,29.2741,113319.0
2023-08-22 14:45:00,32.98,32.99,32.95,32.98,163467.0,29.2653,29.2741,29.2386,29.2653,163467.0
2023-08-22 14:50:00,32.97,33.03,32.97,33.02,140085.0,29.2564,29.3096,29.2564,29.3008,140085.0
2023-08-22 14:55:00,33.01,33.02,33.0,33.01,173454.0,29.2919,29.3008,29.283,29.2919,173454.0
2023-08-22 15:00:00,33.0,33.13,33.0,33.13,319286.0,29.283,29.3984,29.283,29.3984,319286.0
2023-08-22 15:05:00,33.13,33.16,33.12,33.15,197925.0,29.3984,29.425,29.3895,29.4161,197925.0
2023-08-22 15:10:00,33.15,33.18,33.14,33.18,172373.0,29.4161,29.4427,29.4072,29.4427,172373.0
2023-08-22 15:15:00,33.17,33.22,33.17,33.22,185865.0,29.4339,29.4782,29.4339,29.4782,185865.0
2023-08-22 15:20:00,33.22,33.26,33.21,33.25,239417.0,29.4782,29.5137,29.4694,29.5048,239417.0
2023-08-22 15:25:00,33.25,33.3,33.25,33.29,361956.0,29.5048,29.5492,29.5048,29.5403,361956.0
2023-08-22 15:30:00,33.29,33.31,33.22,33.22,398429.0,29.5403,29.5581,29.4782,29.4782,398429.0
2023-08-22 15:35:00,33.22,33.26,33.2,33.25,258288.0,29.4782,29.5137,29.4605,29.5048,258288.0
2023-08-22 15:40:00,33.25,33.28,33.23,33.27,295680.0,29.5048,29.5315,29.4871,29.5226,295680.0
2023-08-22 15:45:00,33.27,33.32,33.26,33.3,395799.0,29.5226,29.567,29.5137,29.5492,395799.0
2023-08-22 15:50:00,33.31,33.32,33.29,33.29,483560.0,29.5581,29.567,29.5403,29.5403,483560.0
2023-08-22 15:55:00,33.29,33.29,33.2,33.2,1536830.0,29.5403,29.5403,29.4605,29.4605,1536830.0
2023-08-23 09:30:00,33.2,33.36,33.15,33.33,477390.0,29.4605,29.6025,29.4161,29.5758,477390.0
2023-08-23 09:35:00,33.33,33.37,33.28,33.33,200534.0,29.5758,29.6113,29.5315,29.5758,200534.0
2023-08-23 09:40:00,33.34,33.36,33.32,33.33,127954.0,29.5847,29.6025,29.567,29.5758,127954.0
2023-08-23 09:45:00,33.33,33.37,33.27,33.29,164632.0,29.5758,29.6113,29.5226,29.5403,164632.0
2023-08-23 09:50:00,33.29,33.32,33.24,33.25,163440.0,29.5403,29.567,29.496,29.5048,163440.0
2023-08-23 09:55:00,33.25,33.3,33.22,33.23,281310.0,29.5048,29.5492,29.4782,29.4871,281310.0
2023-08-23 10:00:00,33.24,33.26,33.21,33.25,253525.0,29.496,29.5137,29.4694,29.5048,253525.0
2023-08-23 10:05:00,33.25,33.29,33.24,33.27,161532.0,29.5048,29.5403,29.496,29.5226,161532.0
2023-08-23 10:10:00,33.27,33.3,33.25,33.29,130964.0,29.5226,29.5492,29.5048,29.5403,130964.0
2023-08-23 10:15:00,33.29,33.29,33.25,33.26,114981.0,29.5403,29.5403,29.5048,29.5137,114981.0
2023-08-23 10:20:00,33.26,33.28,33.22,33.28,202479.0,29.5137,29.5315,29.4782,29.5315,202479.0
2023-08-23 10:25:00,33.28,33.28,33.24,33.27,121722.0,29.5315,29.5315,29.496,29.5226,121722.0
2023-08-23 10:30:00,33.27,33.3,33.25,33.26,156041.0,29.5226,29.5492,29.5048,29.5137,156041.0
2023-08-23 10:35:00,33.25,33.26,33.21,33.22,79896.0,29.5048,29.5137,29.4694,29.4782,79896.0
2023-08-23 10:40:00,33.22,33.25,33.21,33.23,108452.0,29.4782,29.5048,29.4694,29.4871,108452.0
2023-08-23 10:45:00,33.23,33.23,33.19,33.2,115942.0,29.4871,29.4871,29.4516,29.4605,115942.0
2023-08-23 10:50:00,33.21,33.22,33.07,33.08,368739.0,29.4694,29.4782,29.3451,29.354,368739.0
2023-08-23 10:55:00,33.08,33.09,33.04,33.09,301974.0,29.354,29.3629,29.3185,29.3629,301974.0
2023-08-23 11:00:00,33.09,33.1,33.05,33.09,137680.0,29.3629,29.3717,29.3274,29.3629,137680.0
2023-08-23 11:05:00,33.09,33.1,33.01,33.04,162110.0,29.3629,29.3717,29.2919,29.3185,162110.0
2023-08-23 11:10:00,33.05,33.06,33.02,33.02,113662.0,29.3274,29.3362,29.3008,29.3008,113662.0
2023-08-23 11:15:00,33.02,33.06,33.02,33.05,158165.0,29.3008,29.3362,29.3008,29.3274,158165.0
2023-08-23 11:20:00,33.05,33.05,33.02,33.05,131907.0,29.3274,29.3274,29.3008,29.3274,131907.0
2023-08-23 11:25:00,33.05,33.07,33.04,33.07,224720.0,29.3274,29.3451,29.3185,29.3451,224720.0
2023-08-23 11:30:00,33.06,33.07,33.04,33.05,201034.0,29.3362,29.3451,29.3185,29.3274,201034.0
2023-08-23 11:35:00,33.04,33.11,33.03,33.11,256916.0,29.3185,29.3806,29.3096,29.3806,256916.0
2023-08-23 11:40:00,33.11,33.13,33.05,33.07,171056.0,29.3806,29.3984,29.3274,29.3451,171056.0
2023-08-23 11:45:00,33.07,33.1,33.06,33.09,101495.0,29.3451,29.3717,29.3362,29.3629,101495.0
2023-08-23 11:50:00,33.09,33.1,33.07,33.09,122999.0,29.3629,29.3717,29.3451,29.3629,122999.0
2023-08-23 11:55:00,33.09,33.1,33.04,33.08,144954.0,29.3629,29.3717,29.3185,29.354,144954.0
2023-08-23 12:00:00,33.09,33.11,33.08,33.08,185698.0,29.3629,29.3806,29.354,29.354,185698.0
2023-08-23 12:05:00,33.09,33.11,33.08,33.09,82508.0,29.3629,29.3806,29.354,29.3629,82508.0
2023-08-23 12:10:00,33.09,33.1,33.03,33.05,100003.0,29.3629,29.3717,29.3096,29.3274,100003.0
2023-08-23 12:15:00,33.05,33.07,33.04,33.07,85288.0,29.3274,29.3451,29.3185,29.3451,85288.0
2023-08-23 12:20:00,33.07,33.1,33.06,33.08,239223.0,29.3451,29.3717,29.3362,29.354,239223.0
2023-08-23 12:25:00,33.09,33.11,33.07,33.1,141887.0,29.3629,29.3806,29.3451,29.3717,141887.0
2023-08-23 12:30:00,33.09,33.15,33.09,33.14,80166.0,29.3629,29.4161,29.3629,29.4072,80166.0
2023-08-23 12:35:00,33.14,33.14,33.09,33.09,106175.0,29.4072,29.4072,29.3629,29.3629,106175.0
2023-08-23 12:40:00,33.09,33.12,33.09,33.1,71279.0,29.3629,29.3895,29.3629,29.3717,71279.0
2023-08-23 12:45:00,33.11,33.11,33.06,33.07,78953.0,29.3806,29.3806,29.3362,29.3451,78953.0
2023-08-23 12:50:00,33.07,33.11,33.07,33.09,99157.0,29.3451,29.3806,29.3451,29.3629,99157.0
2023-08-23 12:55:00,33.1,33.11,33.09,33.1,86959.0,29.3717,29.3806,29.3629,29.3717,86959.0
2023-08-23 13:00:00,33.1,33.12,33.07,33.12,83022.0,29.3717,29.3895,29.3451,29.3895,83022.0
2023-08-23 13:05:00,33.11,33.12,33.1,33.12,62168.0,29.3806,29.3895,29.3717,29.3895,62168.0
2023-08-23 13:10:00,33.12,33.12,33.09,33.11,83419.0,29.3895,29.3895,29.3629,29.3806,83419.0
2023-08-23 13:15:00,33.11,33.13,33.09,33.12,180651.0,29.3806,29.3984,29.3629,29.3895,180651.0
2023-08-23 13:20:00,33.12,33.2,33.11,33.19,172909.0,29.3895,29.4605,29.3806,29.4516,172909.0
2023-08-23 13:25:00,33.18,33.19,33.15,33.15,161946.0,29.4427,29.4516,29.4161,29.4161,161946.0
2023-08-23 13:30:00,33.15,33.16,33.13,33.14,116099.0,29.4161,29.425,29.3984,29.4072,116099.0
2023-08-23 13:35:00,33.14,33.16,33.13,33.15,74757.0,29.4072,29.425,29.3984,29.4161,74757.0
2023-08-23 13:40:00,33.15,33.16,33.12,33.15,94821.0,29.4161,29.425,29.3895,29.4161,94821.0
2023-08-23 13:45:00,33.14,33.15,33.12,33.14,100003.0,29.4072,29.4161,29.3895,29.4072,100003.0
2023-08-23 13:50:00,33.14,33.14,33.1,33.12,76071.0,29.4072,29.4072,29.3717,29.3895,76071.0
2023-08-23 13:55:00,33.13,33.13,33.11,33.13,50051.0,29.3984,29.3984,29.3806,29.3984,50051.0
2023-08-23 14:00:00,33.12,33.16,33.12,33.16,161092.0,29.3895,29.425,29.3895,29.425,161092.0
2023-08-23 14:05:00,33.15,33.17,33.14,33.16,150106.0,29.4161,29.4339,29.4072,29.425,150106.0
2023-08-23 14:10:00,33.16,33.19,33.15,33.18,87135.0,29.425,29.4516,29.4161,29.4427,87135.0
2023-08-23 14:15:00,33.18,33.18,33.17,33.18,128208.0,29.4427,29.4427,29.4339,29.4427,128208.0
2023-08-23 14:20:00,33.18,33.19,33.17,33.18,189571.0,29.4427,29.4516,29.4339,29.4427,189571.0
2023-08-23 14:25:00,33.19,33.19,33.17,33.17,76537.0,29.4516,29.4516,29.4339,29.4339,76537.0
2023-08-23 14:30:00,33.17,33.18,33.17,33.18,65260.0,29.4339,29.4427,29.4339,29.4427,65260.0
2023-08-23 14:35:00,33.18,33.19,33.17,33.17,103970.0,29.4427,29.4516,29.4339,29.4339,103970.0
2023-08-23 14:40:00,33.18,33.18,33.14,33.16,205125.0,29.4427,29.4427,29.4072,29.425,205125.0
2023-08-23 14:45:00,33.16,33.16,33.14,33.15,76155.0,29.425,29.425,29.4072,29.4161,76155.0
2023-08-23 14:50:00,33.16,33.17,33.14,33.16,115850.0,29.425,29.4339,29.4072,29.425,115850.0
2023-08-23 14:55:00,33.15,33.16,33.14,33.16,103847.0,29.4161,29.425,29.4072,29.425,103847.0
2023-08-23 15:00:00,33.16,33.2,33.15,33.2,121857.0,29.425,29.4605,29.4161,29.4605,121857.0
2023-08-23 15:05:00,33.19,33.2,33.18,33.2,92855.0,29.4516,29.4605,29.4427,29.4605,92855.0
2023-08-23 15:10:00,33.2,33.2,33.17,33.18,154104.0,29.4605,29.4605,29.4339,29.4427,154104.0
2023-08-23 15:15:00,33.18,33.2,33.14,33.19,231174.0,29.4427,29.4605,29.4072,29.4516,231174.0
2023-08-23 15:20:00,33.2,33.2,33.15,33.16,104035.0,29.4605,29.4605,29.4161,29.425,104035.0
2023-08-23 15:25:00,33.16,33.17,33.14,33.15,171312.0,29.425,29.4339,29.4072,29.4161,171312.0
2023-08-23 15:30:00,33.16,33.16,33.12,33.12,94448.0,29.425,29.425,29.3895,29.3895,94448.0
2023-08-23 15:35:00,33.13,33.14,33.12,33.13,147125.0,29.3984,29.4072,29.3895,29.3984,147125.0
2023-08-23 15:40:00,33.13,33.21,33.13,33.19,264364.0,29.3984,29.4694,29.3984,29.4516,264364.0
2023-08-23 15:45:00,33.2,33.2,33.18,33.19,231961.0,29.4605,29.4605,29.4427,29.4516,231961.0
2023-08-23 15:50:00,33.19,33.21,33.17,33.18,393699.0,29.4516,29.4694,29.4339,29.4427,393699.0
2023-08-23 15:55:00,33.18,33.2,33.16,33.2,658375.0,29.4427,29.4605,29.425,29.4605,658375.0
2023-08-24 09:30:00,33.01,33.17,33.0,33.13,500461.0,29.2919,29.4339,29.283,29.3984,500461.0
2023-08-24 09:35:00,33.14,33.3,33.1,33.3,494885.0,29.4072,29.5492,29.3717,29.5492,494885.0
2023-08-24 09:40:00,33.3,33.4,33.28,33.39,213910.0,29.5492,29.6379,29.5315,29.6291,213910.0
2023-08-24 09:45:00,33.38,33.4,33.3,33.33,232477.0,29.6202,29.6379,29.5492,29.5758,232477.0
2023-08-24 09:50:00,33.32,33.4,33.31,33.39,169887.0,29.567,29.6379,29.5581,29.6291,169887.0
2023-08-24 09:55:00,33.39,33.44,33.38,33.41,236790.0,29.6291,29.6734,29.6202,29.6468,236790.0
2023-08-24 10:00:00,33.42,33.47,33.37,33.47,283742.0,29.6557,29.7001,29.6113,29.7001,283742.0
2023-08-24 10:05:00,33.46,33.49,33.41,33.44,177386.0,29.6912,29.7178,29.6468,29.6734,177386.0
2023-08-24 10:10:00,33.44,33.45,33.38,33.38,141366.0,29.6734,29.6823,29.6202,29.6202,141366.0
2023-08-24 10:15:00,33.38,33.44,33.37,33.41,186575.0,29.6202,29.6734,29.6113,29.6468,186575.0
2023-08-24 10:20:00,33.41,33.46,33.41,33.44,138683.0,29.6468,29.6912,29.6468,29.6734,138683.0
2023-08-24 10:25:00,33.44,33.5,33.43,33.5,111873.0,29.6734,29.7267,29.6646,29.7267,111873.0
2023-08-24 10:30:00,33.5,33.54,33.48,33.54,269482.0,29.7267,29.7622,29.7089,29.7622,269482.0
2023-08-24 10:35:00,33.54,33.58,33.52,33.52,354265.0,29.7622,29.7977,29.7444,29.7444,354265.0
2023-08-24 10:40:00,33.53,33.58,33.5,33.52,224541.0,29.7533,29.7977,29.7267,29.7444,224541.0
2023-08-24 10:45:00,33.53,33.55,33.5,33.52,165019.0,29.7533,29.7711,29.7267,29.7444,165019.0
2023-08-24 10:50:00,33.52,33.53,33.5,33.52,171469.0,29.7444,29.7533,29.7267,29.7444,171469.0
2023-08-24 10:55:00,33.51,33.52,33.45,33.47,216025.0,29.7356,29.7444,29.6823,29.7001,216025.0
2023-08-24 11:00:00,33.47,33.47,33.41,33.44,153979.0,29.7001,29.7001,29.6468,29.6734,153979.0
2023-08-24 11:05:00,33.44,33.5,33.43,33.47,208102.0,29.6734,29.7267,29.6646,29.7001,208102.0
2023-08-24 11:10:00,33.48,33.5,33.44,33.5,161706.0,29.7089,29.7267,29.6734,29.7267,161706.0
2023-08-24 11:15:00,33.5,33.52,33.49,33.51,147771.0,29.7267,29.7444,29.7178,29.7356,147771.0
2023-08-24 11:20:00,33.51,33.52,33.46,33.46,139783.0,29.7356,29.7444,29.6912,29.6912,139783.0
2023-08-24 11:25:00,33.47,33.51,33.43,33.51,258435.0,29.7001,29.7356,29.6646,29.7356,258435.0
2023-08-24 11:30:00,33.5,33.52,33.45,33.48,154365.0,29.7267,29.7444,29.6823,29.7089,154365.0
2023-08-24 11:35:00,33.46,33.5,33.46,33.48,105017.0,29.6912,29.7267,29.6912,29.7089,105017.0
2023-08-24 11:40:00,33.48,33.5,33.42,33.43,128632.0,29.7089,29.7267,29.6557,29.6646,128632.0
2023-08-24 11:45:00,33.44,33.44,33.4,33.44,128592.0,29.6734,29.6734,29.6379,29.6734,128592.0
2023-08-24 11:50:00,33.44,33.5,33.43,33.47,187576.0,29.6734,29.7267,29.6646,29.7001,187576.0
2023-08-24 11:55:00,33.47,33.48,33.42,33.44,95394.0,29.7001,29.7089,29.6557,29.6734,95394.0
2023-08-24 12:00:00,33.45,33.45,33.41,33.42,83650.0,29.6823,29.6823,29.6468,29.6557,83650.0
2023-08-24 12:05:00,33.42,33.46,33.41,33.44,134611.0,29.6557,29.6912,29.6468,29.6734,134611.0
2023-08-24 12:10:00,33.44,33.44,33.39,33.41,96891.0,29.6734,29.6734,29.6291,29.6468,96891.0
2023-08-24 12:15:00,33.41,33.43,33.35,33.36,118687.0,29.6468,29.6646,29.5936,29.6025,118687.0
2023-08-24 12:20:00,33.36,33.36,33.32,33.33,81179.0,29.6025,29.6025,29.567,29.5758,81179.0
2023-08-24 12:25:00,33.33,33.37,33.32,33.35,75151.0,29.5758,29.6113,29.567,29.5936,75151.0
2023-08-24 12:30:00,33.35,33.37,33.31,33.37,62267.0,29.5936,29.6113,29.5581,29.6113,62267.0
2023-08-24 12:35:00,33.37,33.37,33.34,33.35,56416.0,29.6113,29.6113,29.5847,29.5936,56416.0
2023-08-24 12:40:00,33.34,33.39,33.32,33.37,214322.0,29.5847,29.6291,29.567,29.6113,214322.0
2023-08-24 12:45:00,33.37,33.39,33.35,33.38,141557.0,29.6113,29.6291,29.5936,29.6202,141557.0
2023-08-24 12:50:00,33.38,33.38,33.33,33.34,132847.0,29.6202,29.6202,29.5758,29.5847,132847.0
2023-08-24 12:55:00,33.34,33.34,33.3,33.3,77226.0,29.5847,29.5847,29.5492,29.5492,77226.0
2023-08-24 13:00:00,33.31,33.32,33.28,33.3,116750.0,29.5581,29.567,29.5315,29.5492,116750.0
2023-08-24 13:05:00,33.3,33.32,33.28,33.32,135158.0,29.5492,29.567,29.5315,29.567,135158.0
2023-08-24 13:10:00,33.32,33.32,33.28,33.28,146586.0,29.567,29.567,29.5315,29.5315,146586.0
2023-08-24 13:15:00,33.28,33.3,33.26,33.28,140825.0,29.5315,29.5492,29.5137,29.5315,140825.0
2023-08-24 13:20:00,33.27,33.28,33.25,33.26,108776.0,29.5226,29.5315,29.5048,29.5137,108776.0
2023-08-24 13:25:00,33.26,33.29,33.25,33.25,138037.0,29.5137,29.5403,29.5048,29.5048,138037.0
2023-08-24 13:30:00,33.25,33.28,33.24,33.26,122227.0,29.5048,29.5315,29.496,29.5137,122227.0
2023-08-24 13:35:00,33.27,33.29,33.26,33.28,98165.0,29.5226,29.5403,29.5137,29.5315,98165.0
2023-08-24 13:40:00,33.28,33.29,33.26,33.27,102446.0,29.5315,29.5403,29.5137,29.5226,102446.0
2023-08-24 13:45:00,33.27,33.28,33.24,33.25,146683.0,29.5226,29.5315,29.496,29.5048,146683.0
2023-08-24 13:50:00,33.25,33.25,33.23,33.25,64773.0,29.5048,29.5048,29.4871,29.5048,64773.0
2023-08-24 13:55:00,33.24,33.26,33.22,33.23,106513.0,29.496,29.5137,29.4782,29.4871,106513.0
2023-08-24 14:00:00,33.23,33.25,33.19,33.21,202044.0,29.4871,29.5048,29.4516,29.4694,202044.0
2023-08-24 14:05:00,33.22,33.22,33.16,33.19,118055.0,29.4782,29.4782,29.425,29.4516,118055.0
2023-08-24 14:10:00,33.18,33.2,33.17,33.19,100238.0,29.4427,29.4605,29.4339,29.4516,100238.0
2023-08-24 14:15:00,33.19,33.21,33.16,33.2,188118.0,29.4516,29.4694,29.425,29.4605,188118.0
2023-08-24 14:20:00,33.2,33.22,33.18,33.2,104844.0,29.4605,29.4782,29.4427,29.4605,104844.0
2023-08-24 14:25:00,33.2,33.21,33.18,33.2,87144.0,29.4605,29.4694,29.4427,29.4605,87144.0
2023-08-24 14:30:00,33.2,33.22,33.19,33.22,98372.0,29.4605,29.4782,29.4516,29.4782,98372.0
2023-08-24 14:35:00,33.22,33.23,33.19,33.22,125840.0,29.4782,29.4871,29.4516,29.4782,125840.0
2023-08-24 14:40:00,33.21,33.28,33.2,33.27,106222.0,29.4694,29.5315,29.4605,29.5226,106222.0
2023-08-24 14:45:00,33.28,33.3,33.25,33.3,117478.0,29.5315,29.5492,29.5048,29.5492,117478.0
2023-08-24 14:50:00,33.3,33.3,33.28,33.29,64583.0,29.5492,29.5492,29.5315,29.5403,64583.0
2023-08-24 14:55:00,33.29,33.35,33.28,33.34,86828.0,29.5403,29.5936,29.5315,29.5847,86828.0
2023-08-24 15:00:00,33.35,33.37,33.34,33.35,80353.0,29.5936,29.6113,29.5847,29.5936,80353.0
2023-08-24 15:05:00,33.36,33.4,33.35,33.39,106925.0,29.6025,29.6379,29.5936,29.6291,106925.0
2023-08-24 15:10:00,33.39,33.42,33.38,33.42,149971.0,29.6291,29.6557,29.6202,29.6557,149971.0
2023-08-24 15:15:00,33.41,33.45,33.41,33.41,175469.0,29.6468,29.6823,29.6468,29.6468,175469.0
2023-08-24 15:20:00,33.41,33.44,33.41,33.41,178753.0,29.6468,29.6734,29.6468,29.6468,178753.0
2023-08-24 15:25:00,33.42,33.42,33.38,33.4,160635.0,29.6557,29.6557,29.6202,29.6379,160635.0
2023-08-24 15:30:00,33.4,33.43,33.39,33.41,199106.0,29.6379,29.6646,29.6291,29.6468,199106.0
2023-08-24 15:35:00,33.41,33.42,33.38,33.38,240495.0,29.6468,29.6557,29.6202,29.6202,240495.0
2023-08-24 15:40:00,33.39,33.39,33.36,33.37,203192.0,29.6291,29.6291,29.6025,29.6113,203192.0
2023-08-24 15:45:00,33.36,33.37,33.34,33.36,235776.0,29.6025,29.6113,29.5847,29.6025,235776.0
2023-08-24 15:50:00,33.36,33.43,33.35,33.42,493605.0,29.6025,29.6646,29.5936,29.6557,493605.0
2023-08-24 15:55:00,33.42,33.42,33.37,33.38,1010302.0,29.6557,29.6557,29.6113,29.6202,1010302.0
2023-08-25 09:30:00,33.32,33.52,33.32,33.43,471232.0,29.567,29.7444,29.567,29.6646,471232.0
2023-08-25 09:35:00,33.43,33.44,33.36,33.42,257775.0,29.6646,29.6734,29.6025,29.6557,257775.0
2023-08-25 09:40:00,33.41,33.42,33.28,33.32,351556.0,29.6468,29.6557,29.5315,29.567,351556.0
2023-08-25 09:45:00,33.31,33.31,33.2,33.22,148215.0,29.5581,29.5581,29.4605,29.4782,148215.0
2023-08-25 09:50:00,33.21,33.29,33.21,33.27,136394.0,29.4694,29.5403,29.4694,29.5226,136394.0
2023-08-25 09:55:00,33.27,33.29,33.22,33.27,194755.0,29.5226,29.5403,29.4782,29.5226,194755.0
2023-08-25 10:00:00,33.28,33.3,33.13,33.16,280403.0,29.5315,29.5492,29.3984,29.425,280403.0
2023-08-25 10:05:00,33.15,33.2,33.15,33.2,146425.0,29.4161,29.4605,29.4161,29.4605,146425.0
2023-08-25 10:10:00,33.2,33.22,33.14,33.16,144742.0,29.4605,29.4782,29.4072,29.425,144742.0
2023-08-25 10:15:00,33.16,33.24,33.15,33.18,152975.0,29.425,29.496,29.4161,29.4427,152975.0
2023-08-25 10:20:00,33.18,33.18,33.07,33.07,135151.0,29.4427,29.4427,29.3451,29.3451,135151.0
2023-08-25 10:25:00,33.08,33.1,33.06,33.08,144346.0,29.354,29.3717,29.3362,29.354,144346.0
2023-08-25 10:30:00,33.08,33.08,33.02,33.06,264540.0,29.354,29.354,29.3008,29.3362,264540.0
2023-08-25 10:35:00,33.05,33.11,33.05,33.09,256806.0,29.3274,29.3806,29.3274,29.3629,256806.0
2023-08-25 10:40:00,33.09,33.16,33.08,33.16,145896.0,29.3629,29.425,29.354,29.425,145896.0
2023-08-25 10:45:00,33.16,33.19,33.13,33.16,316083.0,29.425,29.4516,29.3984,29.425,316083.0
2023-08-25 10:50:00,33.16,33.2,33.16,33.18,163081.0,29.425,29.4605,29.425,29.4427,163081.0
2023-08-25 10:55:00,33.17,33.2,33.11,33.2,390458.0,29.4339,29.4605,29.3806,29.4605,390458.0
2023-08-25 11:00:00,33.19,33.2,33.11,33.15,193469.0,29.4516,29.4605,29.3806,29.4161,193469.0
2023-08-25 11:05:00,33.14,33.21,33.12,33.18,144830.0,29.4072,29.4694,29.3895,29.4427,144830.0
2023-08-25 11:10:00,33.17,33.24,33.17,33.22,281186.0,29.4339,29.496,29.4339,29.4782,281186.0
2023-08-25 11:15:00,33.22,33.25,33.2,33.24,113552.0,29.4782,29.5048,29.4605,29.496,113552.0
2023-08-25 11:20:00,33.25,33.28,33.23,33.27,116791.0,29.5048,29.5315,29.4871,29.5226,116791.0
2023-08-25 11:25:00,33.28,33.34,33.27,33.34,250012.0,29.5315,29.5847,29.5226,29.5847,250012.0
2023-08-25 11:30:00,33.34,33.36,33.32,33.36,113525.0,29.5847,29.6025,29.567,29.6025,113525.0
2023-08-25 11:35:00,33.35,33.39,33.34,33.38,132103.0,29.5936,29.6291,29.5847,29.6202,132103.0
2023-08-25 11:40:00,33.39,33.43,33.38,33.41,167964.0,29.6291,29.6646,29.6202,29.6468,167964.0
2023-08-25 11:45:00,33.42,33.43,33.38,33.39,114777.0,29.6557,29.6646,29.6202,29.6291,114777.0
2023-08-25 11:50:00,33.4,33.4,33.35,33.36,82071.0,29.6379,29.6379,29.5936,29.6025,82071.0
2023-08-25 11:55:00,33.37,33.37,33.32,33.33,90300.0,29.6113,29.6113,29.567,29.5758,90300.0
2023-08-25 12:00:00,33.33,33.36,33.32,33.34,93730.0,29.5758,29.6025,29.567,29.5847,93730.0
2023-08-25 12:05:00,33.34,33.36,33.33,33.33,129075.0,29.5847,29.6025,29.5758,29.5758,129075.0
2023-08-25 12:10:00,33.33,33.36,33.32,33.36,67388.0,29.5758,29.6025,29.567,29.6025,67388.0
2023-08-25 12:15:00,33.36,33.37,33.33,33.36,102511.0,29.6025,29.6113,29.5758,29.6025,102511.0
2023-08-25 12:20:00,33.36,33.39,33.35,33.38,81639.0,29.6025,29.6291,29.5936,29.6202,81639.0
2023-08-25 12:25:00,33.38,33.38,33.33,33.36,124957.0,29.6202,29.6202,29.5758,29.6025,124957.0
2023-08-25 12:30:00,33.36,33.39,33.35,33.38,96575.0,29.6025,29.6291,29.5936,29.6202,96575.0
2023-08-25 12:35:00,33.38,33.41,33.37,33.38,70182.0,29.6202,29.6468,29.6113,29.6202,70182.0
2023-08-25 12:40:00,33.38,33.39,33.35,33.36,57774.0,29.6202,29.6291,29.5936,29.6025,57774.0
2023-08-25 12:45:00,33.36,33.38,33.35,33.37,121974.0,29.6025,29.6202,29.5936,29.6113,121974.0
2023-08-25 12:50:00,33.37,33.38,33.35,33.36,57886.0,29.6113,29.6202,29.5936,29.6025,57886.0
2023-08-25 12:55:00,33.35,33.38,33.35,33.36,113322.0,29.5936,29.6202,29.5936,29.6025,113322.0
2023-08-25 13:00:00,33.36,33.37,33.34,33.37,38888.0,29.6025,29.6113,29.5847,29.6113,38888.0
2023-08-25 13:05:00,33.37,33.37,33.34,33.36,73953.0,29.6113,29.6113,29.5847,29.6025,73953.0
2023-08-25 13:10:00,33.36,33.38,33.35,33.37,158662.0,29.6025,29.6202,29.5936,29.6113,158662.0
2023-08-25 13:15:00,33.37,33.38,33.36,33.38,142140.0,29.6113,29.6202,29.6025,29.6202,142140.0
2023-08-25 13:20:00,33.38,33.38,33.31,33.32,155858.0,29.6202,29.6202,29.5581,29.567,155858.0
2023-08-25 13:25:00,33.33,33.36,33.31,33.33,112660.0,29.5758,29.6025,29.5581,29.5758,112660.0
2023-08-25 13:30:00,33.33,33.34,33.3,33.31,107256.0,29.5758,29.5847,29.5492,29.5581,107256.0
2023-08-25 13:35:00,33.32,33.32,33.29,33.29,87881.0,29.567,29.567,29.5403,29.5403,87881.0
2023-08-25 13:40:00,33.29,33.3,33.27,33.29,57382.0,29.5403,29.5492,29.5226,29.5403,57382.0
2023-08-25 13:45:00,33.3,33.31,33.27,33.27,65349.0,29.5492,29.5581,29.5226,29.5226,65349.0
2023-08-25 13:50:00,33.28,33.31,33.27,33.3,179417.0,29.5315,29.5581,29.5226,29.5492,179417.0
2023-08-25 13:55:00,33.31,33.33,33.29,33.33,62508.0,29.5581,29.5758,29.5403,29.5758,62508.0
2023-08-25 14:00:00,33.33,33.35,33.31,33.33,74196.0,29.5758,29.5936,29.5581,29.5758,74196.0
2023-08-25 14:05:00,33.33,33.36,33.32,33.36,84295.0,29.5758,29.6025,29.567,29.6025,84295.0
2023-08-25 14:10:00,33.36,33.36,33.34,33.36,76917.0,29.6025,29.6025,29.5847,29.6025,76917.0
2023-08-25 14:15:00,33.36,33.38,33.34,33.38,79339.0,29.6025,29.6202,29.5847,29.6202,79339.0
2023-08-25 14:20:00,33.38,33.38,33.33,33.34,79238.0,29.6202,29.6202,29.5758,29.5847,79238.0
2023-08-25 14:25:00,33.34,33.38,33.34,33.38,70057.0,29.5847,29.6202,29.5847,29.6202,70057.0
2023-08-25 14:30:00,33.38,33.4,33.36,33.4,58426.0,29.6202,29.6379,29.6025,29.6379,58426.0
2023-08-25 14:35:00,33.39,33.41,33.38,33.41,86708.0,29.6291,29.6468,29.6202,29.6468,86708.0
2023-08-25 14:40:00,33.41,33.42,33.39,33.39,81819.0,29.6468,29.6557,29.6291,29.6291,81819.0
2023-08-25 14:45:00,33.4,33.43,33.39,33.43,83422.0,29.6379,29.6646,29.6291,29.6646,83422.0
2023-08-25 14:50:00,33.43,33.44,33.41,33.44,49375.0,29.6646,29.6734,29.6468,29.6734,49375.0
2023-08-25 14:55:00,33.44,33.44,33.42,33.43,79547.0,29.6734,29.6734,29.6557,29.6646,79547.0
2023-08-25 15:00:00,33.42,33.44,33.4,33.4,96362.0,29.6557,29.6734,29.6379,29.6379,96362.0
2023-08-25 15:05:00,33.41,33.42,33.38,33.41,82685.0,29.6468,29.6557,29.6202,29.6468,82685.0
2023-08-25 15:10:00,33.41,33.43,33.39,33.4,88631.0,29.6468,29.6646,29.6291,29.6379,88631.0
2023-08-25 15:15:00,33.4,33.41,33.36,33.38,95577.0,29.6379,29.6468,29.6025,29.6202,95577.0
2023-08-25 15:20:00,33.38,33.38,33.35,33.37,99754.0,29.6202,29.6202,29.5936,29.6113,99754.0
2023-08-25 15:25:00,33.37,33.38,33.35,33.36,104071.0,29.6113,29.6202,29.5936,29.6025,104071.0
2023-08-25 15:30:00,33.35,33.41,33.34,33.41,126884.0,29.5936,29.6468,29.5847,29.6468,126884.0
2023-08-25 15:35:00,33.41,33.41,33.38,33.39,120423.0,29.6468,29.6468,29.6202,29.6291,120423.0
2023-08-25 15:40:00,33.38,33.42,33.38,33.41,136276.0,29.6202,29.6557,29.6202,29.6468,136276.0
2023-08-25 15:45:00,33.41,33.42,33.38,33.41,297401.0,29.6468,29.6557,29.6202,29.6468,297401.0
2023-08-25 15:50:00,33.41,33.42,33.35,33.37,272819.0,29.6468,29.6557,29.5936,29.6113,272819.0
2023-08-25 15:55:00,33.37,33.38,33.34,33.35,514732.0,29.6113,29.6202,29.5847,29.5936,514732.0
2023-08-28 09:30:00,33.48,33.62,33.46,33.5,705261.0,29.7089,29.8332,29.6912,29.7267,705261.0
2023-08-28 09:35:00,33.5,33.58,33.48,33.57,241166.0,29.7267,29.7977,29.7089,29.7888,241166.0
2023-08-28 09:40:00,33.57,33.59,33.52,33.55,230228.0,29.7888,29.8065,29.7444,29.7711,230228.0
2023-08-28 09:45:00,33.54,33.55,33.5,33.54,197439.0,29.7622,29.7711,29.7267,29.7622,197439.0
2023-08-28 09:50:00,33.54,33.59,33.53,33.54,148075.0,29.7622,29.8065,29.7533,29.7622,148075.0
2023-08-28 09:55:00,33.54,33.56,33.47,33.48,149081.0,29.7622,29.7799,29.7001,29.7089,149081.0
2023-08-28 10:00:00,33.48,33.5,33.45,33.48,172759.0,29.7089,29.7267,29.6823,29.7089,172759.0
2023-08-28 10:05:00,33.48,33.49,33.43,33.47,181533.0,29.7089,29.7178,29.6646,29.7001,181533.0
2023-08-28 10:10:00,33.47,33.49,33.43,33.47,269526.0,29.7001,29.7178,29.6646,29.7001,269526.0
2023-08-28 10:15:00,33.47,33.48,33.42,33.45,111533.0,29.7001,29.7089,29.6557,29.6823,111533.0
2023-08-28 10:20:00,33.46,33.47,33.42,33.45,157360.0,29.6912,29.7001,29.6557,29.6823,157360.0
2023-08-28 10:25:00,33.45,33.47,33.4,33.41,163511.0,29.6823,29.7001,29.6379,29.6468,163511.0
2023-08-28 10:30:00,33.4,33.44,33.4,33.43,136779.0,29.6379,29.6734,29.6379,29.6646,136779.0
2023-08-28 10:35:00,33.43,33.43,33.37,33.38,123534.0,29.6646,29.6646,29.6113,29.6202,123534.0
2023-08-28 10:40:00,33.38,33.38,33.35,33.36,80955.0,29.6202,29.6202,29.5936,29.6025,80955.0
2023-08-28 10:45:00,33.36,33.37,33.32,33.32,113057.0,29.6025,29.6113,29.567,29.567,113057.0
2023-08-28 10:50:00,33.33,33.36,33.29,33.29,186071.0,29.5758,29.6025,29.5403,29.5403,186071.0
2023-08-28 10:55:00,33.3,33.3,33.26,33.27,193163.0,29.5492,29.5492,29.5137,29.5226,193163.0
2023-08-28 11:00:00,33.27,33.31,33.25,33.29,260690.0,29.5226,29.5581,29.5048,29.5403,260690.0
2023-08-28 11:05:00,33.3,33.31,33.27,33.3,114703.0,29.5492,29.5581,29.5226,29.5492,114703.0
2023-08-28 11:10:00,33.3,33.3,33.28,33.28,76876.0,29.5492,29.5492,29.5315,29.5315,76876.0
2023-08-28 11:15:00,33.28,33.35,33.27,33.34,125267.0,29.5315,29.5936,29.5226,29.5847,125267.0
2023-08-28 11:20:00,33.34,33.35,33.32,33.34,135862.0,29.5847,29.5936,29.567,29.5847,135862.0
2023-08-28 11:25:00,33.35,33.35,33.31,33.34,154734.0,29.5936,29.5936,29.5581,29.5847,154734.0
2023-08-28 11:30:00,33.33,33.34,33.31,33.34,152026.0,29.5758,29.5847,29.5581,29.5847,152026.0
2023-08-28 11:35:00,33.34,33.35,33.33,33.34,76179.0,29.5847,29.5936,29.5758,29.5847,76179.0
2023-08-28 11:40:00,33.34,33.37,33.31,33.36,280198.0,29.5847,29.6113,29.5581,29.6025,280198.0
2023-08-28 11:45:00,33.36,33.37,33.34,33.35,111558.0,29.6025,29.6113,29.5847,29.5936,111558.0
2023-08-28 11:50:00,33.34,33.37,33.33,33.33,139923.0,29.5847,29.6113,29.5758,29.5758,139923.0
2023-08-28 11:55:00,33.34,33.35,33.32,33.34,162977.0,29.5847,29.5936,29.567,29.5847,162977.0
2023-08-28 12:00:00,33.34,33.34,33.3,33.32,183018.0,29.5847,29.5847,29.5492,29.567,183018.0
2023-08-28 12:05:00,33.33,33.35,33.31,33.34,116108.0,29.5758,29.5936,29.5581,29.5847,116108.0
2023-08-28 12:10:00,33.33,33.37,33.3,33.37,203650.0,29.5758,29.6113,29.5492,29.6113,203650.0
2023-08-28 12:15:00,33.37,33.37,33.34,33.34,78825.0,29.6113,29.6113,29.5847,29.5847,78825.0
2023-08-28 12:20:00,33.34,33.36,33.33,33.34,295532.0,29.5847,29.6025,29.5758,29.5847,295532.0
2023-08-28 12:25:00,33.34,33.38,33.34,33.37,217422.0,29.5847,29.6202,29.5847,29.6113,217422.0
2023-08-28 12:30:00,33.38,33.4,33.35,33.4,97149.0,29.6202,29.6379,29.5936,29.6379,97149.0
2023-08-28 12:35:00,33.4,33.42,33.38,33.42,119856.0,29.6379,29.6557,29.6202,29.6557,119856.0
2023-08-28 12:40:00,33.42,33.46,33.41,33.46,129295.0,29.6557,29.6912,29.6468,29.6912,129295.0
2023-08-28 12:45:00,33.45,33.46,33.42,33.42,109524.0,29.6823,29.6912,29.6557,29.6557,109524.0
2023-08-28 12:50:00,33.43,33.46,33.42,33.45,134990.0,29.6646,29.6912,29.6557,29.6823,134990.0
2023-08-28 12:55:00,33.45,33.46,33.43,33.45,85058.0,29.6823,29.6912,29.6646,29.6823,85058.0
2023-08-28 13:00:00,33.46,33.52,33.46,33.48,133624.0,29.6912,29.7444,29.6912,29.7089,133624.0
2023-08-28 13:05:00,33.47,33.49,33.47,33.49,132686.0,29.7001,29.7178,29.7001,29.7178,132686.0
2023-08-28 13:10:00,33.48,33.49,33.47,33.48,67190.0,29.7089,29.7178,29.7001,29.7089,67190.0
2023-08-28 13:15:00,33.48,33.51,33.48,33.49,108650.0,29.7089,29.7356,29.7089,29.7178,108650.0
2023-08-28 13:20:00,33.5,33.51,33.48,33.5,143555.0,29.7267,29.7356,29.7089,29.7267,143555.0
2023-08-28 13:25:00,33.5,33.51,33.48,33.48,109241.0,29.7267,29.7356,29.7089,29.7089,109241.0
2023-08-28 13:30:00,33.49,33.54,33.48,33.53,149163.0,29.7178,29.7622,29.7089,29.7533,149163.0
2023-08-28 13:35:00,33.53,33.54,33.5,33.53,75848.0,29.7533,29.7622,29.7267,29.7533,75848.0
2023-08-28 13:40:00,33.53,33.58,33.52,33.58,125616.0,29.7533,29.7977,29.7444,29.7977,125616.0
2023-08-28 13:45:00,33.58,33.59,33.56,33.57,181324.0,29.7977,29.8065,29.7799,29.7888,181324.0
2023-08-28 13:50:00,33.56,33.59,33.55,33.55,171633.0,29.7799,29.8065,29.7711,29.7711,171633.0
2023-08-28 13:55:00,33.56,33.56,33.5,33.52,126299.0,29.7799,29.7799,29.7267,29.7444,126299.0
2023-08-28 14:00:00,33.52,33.53,33.47,33.49,327818.0,29.7444,29.7533,29.7001,29.7178,327818.0
2023-08-28 14:05:00,33.49,33.51,33.49,33.51,88802.0,29.7178,29.7356,29.7178,29.7356,88802.0
2023-08-28 14:10:00,33.51,33.51,33.48,33.51,95268.0,29.7356,29.7356,29.7089,29.7356,95268.0
2023-08-28 14:15:00,33.51,33.53,33.5,33.52,87283.0,29.7356,29.7533,29.7267,29.7444,87283.0
2023-08-28 14:20:00,33.53,33.53,33.49,33.51,179862.0,29.7533,29.7533,29.7178,29.7356,179862.0
2023-08-28 14:25:00,33.5,33.54,33.5,33.52,123777.0,29.7267,29.7622,29.7267,29.7444,123777.0
2023-08-28 14:30:00,33.51,33.53,33.49,33.51,193083.0,29.7356,29.7533,29.7178,29.7356,193083.0
2023-08-28 14:35:00,33.52,33.53,33.51,33.52,71148.0,29.7444,29.7533,29.7356,29.7444,71148.0
2023-08-28 14:40:00,33.52,33.55,33.51,33.54,100590.0,29.7444,29.7711,29.7356,29.7622,100590.0
2023-08-28 14:45:00,33.55,33.55,33.52,33.53,53503.0,29.7711,29.7711,29.7444,29.7533,53503.0
2023-08-28 14:50:00,33.53,33.56,33.53,33.56,95601.0,29.7533,29.7799,29.7533,29.7799,95601.0
2023-08-28 14:55:00,33.55,33.56,33.54,33.55,90641.0,29.7711,29.7799,29.7622,29.7711,90641.0
2023-08-28 15:00:00,33.55,33.56,33.54,33.55,61358.0,29.7711,29.7799,29.7622,29.7711,61358.0
2023-08-28 15:05:00,33.55,33.59,33.55,33.58,180125.0,29.7711,29.8065,29.7711,29.7977,180125.0
2023-08-28 15:10:00,33.59,33.59,33.57,33.57,171478.0,29.8065,29.8065,29.7888,29.7888,171478.0
2023-08-28 15:15:00,33.58,33.62,33.57,33.59,457448.0,29.7977,29.8332,29.7888,29.8065,457448.0
2023-08-28 15:20:00,33.59,33.6,33.56,33.58,108002.0,29.8065,29.8154,29.7799,29.7977,108002.0
2023-08-28 15:25:00,33.58,33.58,33.54,33.56,94416.0,29.7977,29.7977,29.7622,29.7799,94416.0
2023-08-28 15:30:00,33.57,33.59,33.55,33.58,141687.0,29.7888,29.8065,29.7711,29.7977,141687.0
2023-08-28 15:35:00,33.58,33.58,33.52,33.53,200156.0,29.7977,29.7977,29.7444,29.7533,200156.0
2023-08-28 15:40:00,33.53,33.55,33.52,33.54,137845.0,29.7533,29.7711,29.7444,29.7622,137845.0
2023-08-28 15:45:00,33.54,33.6,33.53,33.56,504585.0,29.7622,29.8154,29.7533,29.7799,504585.0
2023-08-28 15:50:00,33.55,33.58,33.54,33.58,263246.0,29.7711,29.7977,29.7622,29.7977,263246.0
2023-08-28 15:55:00,33.58,33.59,33.55,33.55,800244.0,29.7977,29.8065,29.7711,29.7711,800244.0
2023-08-29 09:30:00,33.99,34.22,33.95,34.13,1282721.0,30.1615,30.3656,30.126,30.2857,1282721.0
2023-08-29 09:35:00,34.13,34.25,34.09,34.23,636643.0,30.2857,30.3922,30.2502,30.3745,636643.0
2023-08-29 09:40:00,34.23,34.39,34.2,34.38,615519.0,30.3745,30.5164,30.3478,30.5076,615519.0
2023-08-29 09:45:00,34.37,34.46,34.34,34.41,473252.0,30.4987,30.5786,30.4721,30.5342,473252.0
2023-08-29 09:50:00,34.41,34.55,34.41,34.5,700177.0,30.5342,30.6584,30.5342,30.6141,700177.0
2023-08-29 09:55:00,34.5,34.54,34.43,34.47,511905.0,30.6141,30.6495,30.5519,30.5874,511905.0
2023-08-29 10:00:00,34.47,34.5,34.37,34.44,490938.0,30.5874,30.6141,30.4987,30.5608,490938.0
2023-08-29 10:05:00,34.44,34.61,34.43,34.52,573870.0,30.5608,30.7117,30.5519,30.6318,573870.0
2023-08-29 10:10:00,34.52,34.54,34.45,34.47,432324.0,30.6318,30.6495,30.5697,30.5874,432324.0
2023-08-29 10:15:00,34.46,34.56,34.44,34.54,273714.0,30.5786,30.6673,30.5608,30.6495,273714.0
2023-08-29 10:20:00,34.54,34.6,34.53,34.59,219533.0,30.6495,30.7028,30.6407,30.6939,219533.0
2023-08-29 10:25:00,34.59,34.68,34.58,34.66,443845.0,30.6939,30.7738,30.685,30.756,443845.0
2023-08-29 10:30:00,34.66,34.69,34.58,34.59,301977.0,30.756,30.7826,30.685,30.6939,301977.0
2023-08-29 10:35:00,34.59,34.59,34.5,34.51,184022.0,30.6939,30.6939,30.6141,30.6229,184022.0
2023-08-29 10:40:00,34.5,34.52,34.46,34.48,190786.0,30.6141,30.6318,30.5786,30.5963,190786.0
2023-08-29 10:45:00,34.48,34.53,34.46,34.52,241671.0,30.5963,30.6407,30.5786,30.6318,241671.0
2023-08-29 10:50:00,34.52,34.58,34.51,34.52,288286.0,30.6318,30.685,30.6229,30.6318,288286.0
2023-08-29 10:55:00,34.52,34.58,34.51,34.58,222239.0,30.6318,30.685,30.6229,30.685,222239.0
2023-08-29 11:00:00,34.58,34.58,34.48,34.48,340655.0,30.685,30.685,30.5963,30.5963,340655.0
2023-08-29 11:05:00,34.48,34.49,34.36,34.37,338068.0,30.5963,30.6052,30.4898,30.4987,338068.0
2023-08-29 11:10:00,34.37,34.38,34.3,34.33,202317.0,30.4987,30.5076,30.4366,30.4632,202317.0
2023-08-29 11:15:00,34.33,34.33,34.26,34.28,261778.0,30.4632,30.4632,30.4011,30.4188,261778.0
2023-08-29 11:20:00,34.29,34.31,34.26,34.29,231003.0,30.4277,30.4455,30.4011,30.4277,231003.0
2023-08-29 11:25:00,34.28,34.32,34.27,34.29,227649.0,30.4188,30.4543,30.41,30.4277,227649.0
2023-08-29 11:30:00,34.29,34.32,34.26,34.3,373654.0,30.4277,30.4543,30.4011,30.4366,373654.0
2023-08-29 11:35:00,34.29,34.33,34.29,34.33,413318.0,30.4277,30.4632,30.4277,30.4632,413318.0
2023-08-29 11:40:00,34.33,34.36,34.31,34.34,195504.0,30.4632,30.4898,30.4455,30.4721,195504.0
2023-08-29 11:45:00,34.34,34.36,34.31,34.35,196197.0,30.4721,30.4898,30.4455,30.4809,196197.0
2023-08-29 11:50:00,34.35,34.36,34.32,34.33,108592.0,30.4809,30.4898,30.4543,30.4632,108592.0
2023-08-29 11:55:00,34.32,34.34,34.3,34.32,217658.0,30.4543,30.4721,30.4366,30.4543,217658.0
2023-08-29 12:00:00,34.32,34.35,34.31,34.34,140989.0,30.4543,30.4809,30.4455,30.4721,140989.0
2023-08-29 12:05:00,34.34,34.34,34.31,34.31,119217.0,30.4721,30.4721,30.4455,30.4455,119217.0
2023-08-29 12:10:00,34.31,34.32,34.29,34.3,173922.0,30.4455,30.4543,30.4277,30.4366,173922.0
2023-08-29 12:15:00,34.3,34.35,34.3,34.35,137284.0,30.4366,30.4809,30.4366,30.4809,137284.0
2023-08-29 12:20:00,34.35,34.35,34.34,34.34,135590.0,30.4809,30.4809,30.4721,30.4721,135590.0
2023-08-29 12:25:00,34.34,34.37,34.33,34.37,170727.0,30.4721,30.4987,30.4632,30.4987,170727.0
2023-08-29 12:30:00,34.37,34.38,34.34,34.36,268770.0,30.4987,30.5076,30.4721,30.4898,268770.0
2023-08-29 12:35:00,34.36,34.36,34.32,34.35,179523.0,30.4898,30.4898,30.4543,30.4809,179523.0
2023-08-29 12:40:00,34.34,34.35,34.34,34.34,82420.0,30.4721,30.4809,30.4721,30.4721,82420.0
2023-08-29 12:45:00,34.34,34.35,34.34,34.34,125387.0,30.4721,30.4809,30.4721,30.4721,125387.0
2023-08-29 12:50:00,34.34,34.36,34.33,34.35,156610.0,30.4721,30.4898,30.4632,30.4809,156610.0
2023-08-29 12:55:00,34.34,34.38,34.34,34.36,251042.0,30.4721,30.5076,30.4721,30.4898,251042.0
2023-08-29 13:00:00,34.37,34.46,34.36,34.45,154663.0,30.4987,30.5786,30.4898,30.5697,154663.0
2023-08-29 13:05:00,34.45,34.46,34.4,34.43,165623.0,30.5697,30.5786,30.5253,30.5519,165623.0
2023-08-29 13:10:00,34.43,34.5,34.41,34.5,136173.0,30.5519,30.6141,30.5342,30.6141,136173.0
2023-08-29 13:15:00,34.49,34.52,34.49,34.52,143063.0,30.6052,30.6318,30.6052,30.6318,143063.0
2023-08-29 13:20:00,34.51,34.53,34.49,34.52,124918.0,30.6229,30.6407,30.6052,30.6318,124918.0
2023-08-29 13:25:00,34.52,34.54,34.51,34.52,271222.0,30.6318,30.6495,30.6229,30.6318,271222.0
2023-08-29 13:30:00,34.51,34.52,34.47,34.49,170848.0,30.6229,30.6318,30.5874,30.6052,170848.0
2023-08-29 13:35:00,34.5,34.52,34.48,34.51,121365.0,30.6141,30.6318,30.5963,30.6229,121365.0
2023-08-29 13:40:00,34.51,34.51,34.49,34.51,90544.0,30.6229,30.6229,30.6052,30.6229,90544.0
2023-08-29 13:45:00,34.51,34.52,34.5,34.51,80849.0,30.6229,30.6318,30.6141,30.6229,80849.0
2023-08-29 13:50:00,34.52,34.54,34.51,34.52,195319.0,30.6318,30.6495,30.6229,30.6318,195319.0
2023-08-29 13:55:00,34.51,34.52,34.49,34.5,213092.0,30.6229,30.6318,30.6052,30.6141,213092.0
2023-08-29 14:00:00,34.49,34.52,34.47,34.52,176736.0,30.6052,30.6318,30.5874,30.6318,176736.0
2023-08-29 14:05:00,34.51,34.57,34.51,34.57,166636.0,30.6229,30.6762,30.6229,30.6762,166636.0
2023-08-29 14:10:00,34.57,34.6,34.53,34.54,262938.0,30.6762,30.7028,30.6407,30.6495,262938.0
2023-08-29 14:15:00,34.54,34.54,34.5,34.54,241297.0,30.6495,30.6495,30.6141,30.6495,241297.0
2023-08-29 14:20:00,34.54,34.56,34.53,34.55,196507.0,30.6495,30.6673,30.6407,30.6584,196507.0
2023-08-29 14:25:00,34.55,34.56,34.52,34.54,171962.0,30.6584,30.6673,30.6318,30.6495,171962.0
2023-08-29 14:30:00,34.55,34.58,34.53,34.58,149135.0,30.6584,30.685,30.6407,30.685,149135.0
2023-08-29 14:35:00,34.58,34.59,34.56,34.58,202309.0,30.685,30.6939,30.6673,30.685,202309.0
2023-08-29 14:40:00,34.58,34.59,34.56,34.59,182423.0,30.685,30.6939,30.6673,30.6939,182423.0
2023-08-29 14:45:00,34.59,34.59,34.54,34.56,149976.0,30.6939,30.6939,30.6495,30.6673,149976.0
2023-08-29 14:50:00,34.56,34.58,34.54,34.57,224186.0,30.6673,30.685,30.6495,30.6762,224186.0
2023-08-29 14:55:00,34.57,34.58,34.55,34.57,239469.0,30.6762,30.685,30.6584,30.6762,239469.0
2023-08-29 15:00:00,34.57,34.61,34.55,34.61,230718.0,30.6762,30.7117,30.6584,30.7117,230718.0
2023-08-29 15:05:00,34.61,34.61,34.59,34.59,122728.0,30.7117,30.7117,30.6939,30.6939,122728.0
2023-08-29 15:10:00,34.59,34.6,34.56,34.57,236330.0,30.6939,30.7028,30.6673,30.6762,236330.0
2023-08-29 15:15:00,34.57,34.62,34.56,34.62,244189.0,30.6762,30.7205,30.6673,30.7205,244189.0
2023-08-29 15:20:00,34.62,34.67,34.61,34.65,281137.0,30.7205,30.7649,30.7117,30.7472,281137.0
2023-08-29 15:25:00,34.65,34.69,34.64,34.67,233642.0,30.7472,30.7826,30.7383,30.7649,233642.0
2023-08-29 15:30:00,34.67,34.68,34.64,34.68,319134.0,30.7649,30.7738,30.7383,30.7738,319134.0
2023-08-29 15:35:00,34.68,34.73,34.67,34.7,293495.0,30.7738,30.8181,30.7649,30.7915,293495.0
2023-08-29 15:40:00,34.69,34.74,34.69,34.73,303614.0,30.7826,30.827,30.7826,30.8181,303614.0
2023-08-29 15:45:00,34.72,34.75,34.68,34.69,766280.0,30.8093,30.8359,30.7738,30.7826,766280.0
2023-08-29 15:50:00,34.69,34.74,34.63,34.68,894861.0,30.7826,30.827,30.7294,30.7738,894861.0
2023-08-29 15:55:00,34.68,34.71,34.66,34.7,1204521.0,30.7738,30.8004,30.756,30.7915,1204521.0
2023-08-30 09:30:00,34.89,34.95,34.81,34.9,576651.0,30.9601,31.0134,30.8891,30.969,576651.0
2023-08-30 09:35:00,34.89,34.95,34.85,34.85,223381.0,30.9601,31.0134,30.9246,30.9246,223381.0
2023-08-30 09:40:00,34.86,34.88,34.8,34.86,125978.0,30.9335,30.9512,30.8803,30.9335,125978.0
2023-08-30 09:45:00,34.86,34.93,34.85,34.91,382357.0,30.9335,30.9956,30.9246,30.9779,382357.0
2023-08-30 09:50:00,34.91,34.93,34.89,34.9,149758.0,30.9779,30.9956,30.9601,30.969,149758.0
2023-08-30 09:55:00,34.9,34.92,34.82,34.83,215729.0,30.969,30.9867,30.898,30.9069,215729.0
2023-08-30 10:00:00,34.83,34.85,34.8,34.82,204630.0,30.9069,30.9246,30.8803,30.898,204630.0
2023-08-30 10:05:00,34.82,34.83,34.73,34.73,129658.0,30.898,30.9069,30.8181,30.8181,129658.0
2023-08-30 10:10:00,34.73,34.77,34.69,34.73,190837.0,30.8181,30.8536,30.7826,30.8181,190837.0
2023-08-30 10:15:00,34.73,34.78,34.73,34.77,93516.0,30.8181,30.8625,30.8181,30.8536,93516.0
2023-08-30 10:20:00,34.77,34.78,34.7,34.71,94699.0,30.8536,30.8625,30.7915,30.8004,94699.0
2023-08-30 10:25:00,34.72,34.72,34.62,34.64,268292.0,30.8093,30.8093,30.7205,30.7383,268292.0
2023-08-30 10:30:00,34.64,34.66,34.62,34.65,203715.0,30.7383,30.756,30.7205,30.7472,203715.0
2023-08-30 10:35:00,34.66,34.66,34.58,34.63,149978.0,30.756,30.756,30.685,30.7294,149978.0
2023-08-30 10:40:00,34.63,34.65,34.62,34.63,141149.0,30.7294,30.7472,30.7205,30.7294,141149.0
2023-08-30 10:45:00,34.63,34.67,34.6,34.65,202376.0,30.7294,30.7649,30.7028,30.7472,202376.0
2023-08-30 10:50:00,34.65,34.66,34.59,34.62,128046.0,30.7472,30.756,30.6939,30.7205,128046.0
2023-08-30 10:55:00,34.61,34.63,34.59,34.62,165968.0,30.7117,30.7294,30.6939,30.7205,165968.0
2023-08-30 11:00:00,34.62,34.63,34.58,34.59,169167.0,30.7205,30.7294,30.685,30.6939,169167.0
2023-08-30 11:05:00,34.59,34.61,34.58,34.59,95200.0,30.6939,30.7117,30.685,30.6939,95200.0
2023-08-30 11:10:00,34.59,34.6,34.55,34.57,139489.0,30.6939,30.7028,30.6584,30.6762,139489.0
2023-08-30 11:15:00,34.57,34.63,34.56,34.62,122697.0,30.6762,30.7294,30.6673,30.7205,122697.0
2023-08-30 11:20:00,34.62,34.63,34.6,34.63,110194.0,30.7205,30.7294,30.7028,30.7294,110194.0
2023-08-30 11:25:00,34.63,34.65,34.61,34.64,155961.0,30.7294,30.7472,30.7117,30.7383,155961.0
2023-08-30 11:30:00,34.64,34.67,34.63,34.67,97032.0,30.7383,30.7649,30.7294,30.7649,97032.0
2023-08-30 11:35:00,34.66,34.69,34.66,34.67,206919.0,30.756,30.7826,30.756,30.7649,206919.0
2023-08-30 11:40:00,34.66,34.69,34.64,34.65,159276.0,30.756,30.7826,30.7383,30.7472,159276.0
2023-08-30 11:45:00,34.65,34.66,34.63,34.64,126105.0,30.7472,30.756,30.7294,30.7383,126105.0
2023-08-30 11:50:00,34.65,34.68,34.64,34.68,102144.0,30.7472,30.7738,30.7383,30.7738,102144.0
2023-08-30 11:55:00,34.68,34.69,34.66,34.67,63185.0,30.7738,30.7826,30.756,30.7649,63185.0
2023-08-30 12:00:00,34.66,34.69,34.65,34.69,78994.0,30.756,30.7826,30.7472,30.7826,78994.0
2023-08-30 12:05:00,34.69,34.71,34.65,34.66,112818.0,30.7826,30.8004,30.7472,30.756,112818.0
2023-08-30 12:10:00,34.66,34.66,34.63,34.66,77151.0,30.756,30.756,30.7294,30.756,77151.0
2023-08-30 12:15:00,34.66,34.69,34.64,34.68,83230.0,30.756,30.7826,30.7383,30.7738,83230.0
2023-08-30 12:20:00,34.68,34.68,34.66,34.66,44226.0,30.7738,30.7738,30.756,30.756,44226.0
2023-08-30 12:25:00,34.67,34.7,34.66,34.66,72695.0,30.7649,30.7915,30.756,30.756,72695.0
2023-08-30 12:30:00,34.67,34.67,34.64,34.66,63007.0,30.7649,30.7649,30.7383,30.756,63007.0
2023-08-30 12:35:00,34.66,34.68,34.66,34.67,58189.0,30.756,30.7738,30.756,30.7649,58189.0
2023-08-30 12:40:00,34.66,34.68,34.66,34.68,65618.0,30.756,30.7738,30.756,30.7738,65618.0
2023-08-30 12:45:00,34.67,34.69,34.67,34.67,105685.0,30.7649,30.7826,30.7649,30.7649,105685.0
2023-08-30 12:50:00,34.68,34.68,34.65,34.68,139145.0,30.7738,30.7738,30.7472,30.7738,139145.0
2023-08-30 12:55:00,34.68,34.73,34.67,34.72,146103.0,30.7738,30.8181,30.7649,30.8093,146103.0
2023-08-30 13:00:00,34.72,34.73,34.7,34.72,90279.0,30.8093,30.8181,30.7915,30.8093,90279.0
2023-08-30 13:05:00,34.72,34.72,34.7,34.72,114987.0,30.8093,30.8093,30.7915,30.8093,114987.0
2023-08-30 13:10:00,34.72,34.75,34.71,34.75,154119.0,30.8093,30.8359,30.8004,30.8359,154119.0
2023-08-30 13:15:00,34.74,34.75,34.72,34.73,120870.0,30.827,30.8359,30.8093,30.8181,120870.0
2023-08-30 13:20:00,34.73,34.74,34.72,34.73,67964.0,30.8181,30.827,30.8093,30.8181,67964.0
2023-08-30 13:25:00,34.72,34.77,34.72,34.75,92779.0,30.8093,30.8536,30.8093,30.8359,92779.0
2023-08-30 13:30:00,34.75,34.76,34.72,34.73,110319.0,30.8359,30.8448,30.8093,30.8181,110319.0
2023-08-30 13:35:00,34.73,34.74,34.72,34.73,56697.0,30.8181,30.827,30.8093,30.8181,56697.0
2023-08-30 13:40:00,34.73,34.74,34.71,34.72,105195.0,30.8181,30.827,30.8004,30.8093,105195.0
2023-08-30 13:45:00,34.71,34.74,34.71,34.73,225234.0,30.8004,30.827,30.8004,30.8181,225234.0
2023-08-30 13:50:00,34.73,34.74,34.71,34.73,84907.0,30.8181,30.827,30.8004,30.8181,84907.0
2023-08-30 13:55:00,34.73,34.76,34.72,34.76,69186.0,30.8181,30.8448,30.8093,30.8448,69186.0
2023-08-30 14:00:00,34.75,34.77,34.75,34.76,82730.0,30.8359,30.8536,30.8359,30.8448,82730.0
2023-08-30 14:05:00,34.76,34.76,34.72,34.72,114856.0,30.8448,30.8448,30.8093,30.8093,114856.0
2023-08-30 14:10:00,34.73,34.74,34.71,34.73,121241.0,30.8181,30.827,30.8004,30.8181,121241.0
2023-08-30 14:15:00,34.73,34.74,34.71,34.71,90133.0,30.8181,30.827,30.8004,30.8004,90133.0
2023-08-30 14:20:00,34.72,34.72,34.71,34.72,80611.0,30.8093,30.8093,30.8004,30.8093,80611.0
2023-08-30 14:25:00,34.72,34.72,34.7,34.71,214992.0,30.8093,30.8093,30.7915,30.8004,214992.0
2023-08-30 14:30:00,34.72,34.72,34.69,34.7,196071.0,30.8093,30.8093,30.7826,30.7915,196071.0
2023-08-30 14:35:00,34.7,34.72,34.69,34.72,98629.0,30.7915,30.8093,30.7826,30.8093,98629.0
2023-08-30 14:40:00,34.71,34.75,34.71,34.75,158316.0,30.8004,30.8359,30.8004,30.8359,158316.0
2023-08-30 14:45:00,34.75,34.78,34.73,34.75,122271.0,30.8359,30.8625,30.8181,30.8359,122271.0
2023-08-30 14:50:00,34.75,34.76,34.73,34.75,91745.0,30.8359,30.8448,30.8181,30.8359,91745.0
2023-08-30 14:55:00,34.74,34.75,34.69,34.7,183417.0,30.827,30.8359,30.7826,30.7915,183417.0
2023-08-30 15:00:00,34.71,34.74,34.7,34.72,152047.0,30.8004,30.827,30.7915,30.8093,152047.0
2023-08-30 15:05:00,34.71,34.73,34.7,34.71,120721.0,30.8004,30.8181,30.7915,30.8004,120721.0
2023-08-30 15:10:00,34.71,34.73,34.69,34.71,123923.0,30.8004,30.8181,30.7826,30.8004,123923.0
2023-08-30 15:15:00,34.7,34.71,34.69,34.71,95523.0,30.7915,30.8004,30.7826,30.8004,95523.0
2023-08-30 15:20:00,34.7,34.73,34.7,34.73,131768.0,30.7915,30.8181,30.7915,30.8181,131768.0
2023-08-30 15:25:00,34.73,34.73,34.69,34.7,146085.0,30.8181,30.8181,30.7826,30.7915,146085.0
2023-08-30 15:30:00,34.71,34.72,34.67,34.69,208563.0,30.8004,30.8093,30.7649,30.7826,208563.0
2023-08-30 15:35:00,34.69,34.7,34.66,34.69,183370.0,30.7826,30.7915,30.756,30.7826,183370.0
2023-08-30 15:40:00,34.69,34.71,34.68,34.69,205716.0,30.7826,30.8004,30.7738,30.7826,205716.0
2023-08-30 15:45:00,34.69,34.71,34.67,34.69,297623.0,30.7826,30.8004,30.7649,30.7826,297623.0
2023-08-30 15:50:00,34.68,34.69,34.64,34.65,497943.0,30.7738,30.7826,30.7383,30.7472,497943.0
2023-08-30 15:55:00,34.64,34.67,34.63,34.64,795941.0,30.7383,30.7649,30.7294,30.7383,795941.0
2023-08-31 09:30:00,34.85,34.95,34.76,34.94,502366.0,30.9246,31.0134,30.8448,31.0045,502366.0
2023-08-31 09:35:00,34.94,34.95,34.83,34.86,161869.0,31.0045,31.0134,30.9069,30.9335,161869.0
2023-08-31 09:40:00,34.86,34.89,34.81,34.83,101030.0,30.9335,30.9601,30.8891,30.9069,101030.0
2023-08-31 09:45:00,34.82,34.85,34.79,34.84,117456.0,30.898,30.9246,30.8714,30.9158,117456.0
2023-08-31 09:50:00,34.84,34.92,34.84,34.87,154404.0,30.9158,30.9867,30.9158,30.9424,154404.0
2023-08-31 09:55:00,34.87,34.91,34.86,34.87,150224.0,30.9424,30.9779,30.9335,30.9424,150224.0
2023-08-31 10:00:00,34.87,34.87,34.78,34.84,113631.0,30.9424,30.9424,30.8625,30.9158,113631.0
2023-08-31 10:05:00,34.84,34.85,34.8,34.82,122986.0,30.9158,30.9246,30.8803,30.898,122986.0
2023-08-31 10:10:00,34.81,34.84,34.81,34.82,123333.0,30.8891,30.9158,30.8891,30.898,123333.0
2023-08-31 10:15:00,34.82,34.88,34.8,34.86,203510.0,30.898,30.9512,30.8803,30.9335,203510.0
2023-08-31 10:20:00,34.85,34.86,34.8,34.82,188406.0,30.9246,30.9335,30.8803,30.898,188406.0
2023-08-31 10:25:00,34.83,34.83,34.79,34.8,109874.0,30.9069,30.9069,30.8714,30.8803,109874.0
2023-08-31 10:30:00,34.8,34.82,34.78,34.81,135236.0,30.8803,30.898,30.8625,30.8891,135236.0
2023-08-31 10:35:00,34.81,34.82,34.78,34.82,96142.0,30.8891,30.898,30.8625,30.898,96142.0
2023-08-31 10:40:00,34.82,34.82,34.78,34.8,75555.0,30.898,30.898,30.8625,30.8803,75555.0
2023-08-31 10:45:00,34.8,34.82,34.79,34.8,142450.0,30.8803,30.898,30.8714,30.8803,142450.0
2023-08-31 10:50:00,34.8,34.84,34.8,34.81,170698.0,30.8803,30.9158,30.8803,30.8891,170698.0
2023-08-31 10:55:00,34.82,34.83,34.79,34.8,124591.0,30.898,30.9069,30.8714,30.8803,124591.0
2023-08-31 11:00:00,34.8,34.82,34.79,34.8,82205.0,30.8803,30.898,30.8714,30.8803,82205.0
2023-08-31 11:05:00,34.8,34.87,34.79,34.86,181525.0,30.8803,30.9424,30.8714,30.9335,181525.0
2023-08-31 11:10:00,34.86,34.87,34.82,34.87,116954.0,30.9335,30.9424,30.898,30.9424,116954.0
2023-08-31 11:15:00,34.87,34.9,34.86,34.87,160457.0,30.9424,30.969,30.9335,30.9424,160457.0
2023-08-31 11:20:00,34.88,34.88,34.85,34.88,73487.0,30.9512,30.9512,30.9246,30.9512,73487.0
2023-08-31 11:25:00,34.88,34.89,34.87,34.89,115926.0,30.9512,30.9601,30.9424,30.9601,115926.0
2023-08-31 11:30:00,34.89,34.89,34.86,34.86,135934.0,30.9601,30.9601,30.9335,30.9335,135934.0
2023-08-31 11:35:00,34.87,34.89,34.86,34.89,75580.0,30.9424,30.9601,30.9335,30.9601,75580.0
2023-08-31 11:40:00,34.89,34.93,34.88,34.93,267503.0,30.9601,30.9956,30.9512,30.9956,267503.0
2023-08-31 11:45:00,34.93,34.95,34.91,34.94,117527.0,30.9956,31.0134,30.9779,31.0045,117527.0
2023-08-31 11:50:00,34.94,34.95,34.93,34.95,107263.0,31.0045,31.0134,30.9956,31.0134,107263.0
2023-08-31 11:55:00,34.95,34.96,34.93,34.95,112872.0,31.0134,31.0222,30.9956,31.0134,112872.0
2023-08-31 12:00:00,34.95,35.0,34.94,34.99,235272.0,31.0134,31.0577,31.0045,31.0489,235272.0
2023-08-31 12:05:00,34.98,35.08,34.98,35.05,652503.0,31.04,31.1287,31.04,31.1021,652503.0
2023-08-31 12:10:00,35.05,35.1,35.04,35.1,153971.0,31.1021,31.1465,31.0932,31.1465,153971.0
2023-08-31 12:15:00,35.09,35.1,35.03,35.05,166438.0,31.1376,31.1465,31.0844,31.1021,166438.0
2023-08-31 12:20:00,35.05,35.09,35.05,35.07,183844.0,31.1021,31.1376,31.1021,31.1198,183844.0
2023-08-31 12:25:00,35.07,35.08,35.04,35.07,88180.0,31.1198,31.1287,31.0932,31.1198,88180.0
2023-08-31 12:30:00,35.05,35.05,35.01,35.03,99382.0,31.1021,31.1021,31.0666,31.0844,99382.0
2023-08-31 12:35:00,35.02,35.03,34.99,35.0,115645.0,31.0755,31.0844,31.0489,31.0577,115645.0
2023-08-31 12:40:00,34.99,35.0,34.93,34.95,163131.0,31.0489,31.0577,30.9956,31.0134,163131.0
2023-08-31 12:45:00,34.94,34.97,34.93,34.97,61532.0,31.0045,31.0311,30.9956,31.0311,61532.0
2023-08-31 12:50:00,34.97,34.99,34.96,34.98,130342.0,31.0311,31.0489,31.0222,31.04,130342.0
2023-08-31 12:55:00,34.98,35.02,34.97,35.01,86336.0,31.04,31.0755,31.0311,31.0666,86336.0
2023-08-31 13:00:00,35.01,35.02,35.0,35.02,76316.0,31.0666,31.0755,31.0577,31.0755,76316.0
2023-08-31 13:05:00,35.01,35.02,35.01,35.02,87641.0,31.0666,31.0755,31.0666,31.0755,87641.0
2023-08-31 13:10:00,35.02,35.05,35.01,35.04,94580.0,31.0755,31.1021,31.0666,31.0932,94580.0
2023-08-31 13:15:00,35.03,35.07,35.03,35.07,101386.0,31.0844,31.1198,31.0844,31.1198,101386.0
2023-08-31 13:20:00,35.06,35.08,35.04,35.07,139644.0,31.111,31.1287,31.0932,31.1198,139644.0
2023-08-31 13:25:00,35.08,35.12,35.07,35.11,265641.0,31.1287,31.1642,31.1198,31.1553,265641.0
2023-08-31 13:30:00,35.11,35.13,35.1,35.13,148498.0,31.1553,31.1731,31.1465,31.1731,148498.0
2023-08-31 13:35:00,35.13,35.14,35.07,35.07,112814.0,31.1731,31.182,31.1198,31.1198,112814.0
2023-08-31 13:40:00,35.08,35.09,35.07,35.08,64608.0,31.1287,31.1376,31.1198,31.1287,64608.0
2023-08-31 13:45:00,35.08,35.08,35.01,35.02,137493.0,31.1287,31.1287,31.0666,31.0755,137493.0
2023-08-31 13:50:00,35.02,35.07,35.02,35.06,81111.0,31.0755,31.1198,31.0755,31.111,81111.0
2023-08-31 13:55:00,35.06,35.07,35.03,35.04,118864.0,31.111,31.1198,31.0844,31.0932,118864.0
2023-08-31 14:00:00,35.04,35.05,35.03,35.03,79787.0,31.0932,31.1021,31.0844,31.0844,79787.0
2023-08-31 14:05:00,35.04,35.12,35.03,35.1,212952.0,31.0932,31.1642,31.0844,31.1465,212952.0
2023-08-31 14:10:00,35.1,35.12,35.06,35.11,96303.0,31.1465,31.1642,31.111,31.1553,96303.0
2023-08-31 14:15:00,35.12,35.12,35.03,35.03,122909.0,31.1642,31.1642,31.0844,31.0844,122909.0
2023-08-31 14:20:00,35.04,35.07,35.02,35.07,148809.0,31.0932,31.1198,31.0755,31.1198,148809.0
2023-08-31 14:25:00,35.07,35.08,35.03,35.04,72856.0,31.1198,31.1287,31.0844,31.0932,72856.0
2023-08-31 14:30:00,35.04,35.05,35.0,35.02,138353.0,31.0932,31.1021,31.0577,31.0755,138353.0
2023-08-31 14:35:00,35.02,35.07,35.02,35.05,145070.0,31.0755,31.1198,31.0755,31.1021,145070.0
2023-08-31 14:40:00,35.04,35.08,35.04,35.05,254169.0,31.0932,31.1287,31.0932,31.1021,254169.0
2023-08-31 14:45:00,35.05,35.08,35.04,35.08,231874.0,31.1021,31.1287,31.0932,31.1287,231874.0
2023-08-31 14:50:00,35.08,35.1,35.04,35.07,266582.0,31.1287,31.1465,31.0932,31.1198,266582.0
2023-08-31 14:55:00,35.07,35.08,35.02,35.05,272092.0,31.1198,31.1287,31.0755,31.1021,272092.0
2023-08-31 15:00:00,35.05,35.06,35.02,35.05,230612.0,31.1021,31.111,31.0755,31.1021,230612.0
2023-08-31 15:05:00,35.05,35.06,35.02,35.04,179336.0,31.1021,31.111,31.0755,31.0932,179336.0
2023-08-31 15:10:00,35.04,35.04,34.99,35.0,295298.0,31.0932,31.0932,31.0489,31.0577,295298.0
2023-08-31 15:15:00,35.0,35.02,34.98,34.99,148656.0,31.0577,31.0755,31.04,31.0489,148656.0
2023-08-31 15:20:00,34.98,35.0,34.96,34.98,135269.0,31.04,31.0577,31.0222,31.04,135269.0
2023-08-31 15:25:00,34.98,35.0,34.96,35.0,173048.0,31.04,31.0577,31.0222,31.0577,173048.0
2023-08-31 15:30:00,35.0,35.04,34.99,35.03,186800.0,31.0577,31.0932,31.0489,31.0844,186800.0
2023-08-31 15:35:00,35.02,35.06,35.01,35.05,218325.0,31.0755,31.111,31.0666,31.1021,218325.0
2023-08-31 15:40:00,35.05,35.08,35.04,35.07,230668.0,31.1021,31.1287,31.0932,31.1198,230668.0
2023-08-31 15:45:00,35.08,35.09,35.07,35.08,345301.0,31.1287,31.1376,31.1198,31.1287,345301.0
2023-08-31 15:50:00,35.08,35.09,35.03,35.04,499362.0,31.1287,31.1376,31.0844,31.0932,499362.0
2023-08-31 15:55:00,35.04,35.06,34.98,34.98,1429870.0,31.0932,31.111,31.04,31.04,1429870.0
2023-09-01 09:30:00,34.99,35.07,34.98,35.0,484335.0,31.0489,31.1198,31.04,31.0577,484335.0
2023-09-01 09:35:00,35.0,35.08,34.92,35.07,223903.0,31.0577,31.1287,30.9867,31.1198,223903.0
2023-09-01 09:40:00,35.07,35.08,34.98,35.03,159054.0,31.1198,31.1287,31.04,31.0844,159054.0
2023-09-01 09:45:00,35.04,35.13,35.03,35.12,127902.0,31.0932,31.1731,31.0844,31.1642,127902.0
2023-09-01 09:50:00,35.12,35.15,35.1,35.12,118479.0,31.1642,31.1908,31.1465,31.1642,118479.0
2023-09-01 09:55:00,35.12,35.12,35.08,35.09,81712.0,31.1642,31.1642,31.1287,31.1376,81712.0
2023-09-01 10:00:00,35.08,35.12,35.05,35.12,203156.0,31.1287,31.1642,31.1021,31.1642,203156.0
2023-09-01 10:05:00,35.12,35.14,35.08,35.12,130517.0,31.1642,31.182,31.1287,31.1642,130517.0
2023-09-01 10:10:00,35.13,35.14,35.06,35.06,104299.0,31.1731,31.182,31.111,31.111,104299.0
2023-09-01 10:15:00,35.06,35.1,35.06,35.08,127646.0,31.111,31.1465,31.111,31.1287,127646.0
2023-09-01 10:20:00,35.07,35.1,35.06,35.09,75438.0,31.1198,31.1465,31.111,31.1376,75438.0
2023-09-01 10:25:00,35.09,35.1,35.06,35.09,131525.0,31.1376,31.1465,31.111,31.1376,131525.0
2023-09-01 10:30:00,35.09,35.1,35.05,35.06,166405.0,31.1376,31.1465,31.1021,31.111,166405.0
2023-09-01 10:35:00,35.07,35.1,35.03,35.05,164670.0,31.1198,31.1465,31.0844,31.1021,164670.0
2023-09-01 10:40:00,35.05,35.09,35.02,35.09,114275.0,31.1021,31.1376,31.0755,31.1376,114275.0
2023-09-01 10:45:00,35.09,35.1,35.06,35.08,138853.0,31.1376,31.1465,31.111,31.1287,138853.0
2023-09-01 10:50:00,35.08,35.09,35.02,35.03,110602.0,31.1287,31.1376,31.0755,31.0844,110602.0
2023-09-01 10:55:00,35.04,35.04,35.01,35.02,83639.0,31.0932,31.0932,31.0666,31.0755,83639.0
2023-09-01 11:00:00,35.02,35.06,35.01,35.05,114139.0,31.0755,31.111,31.0666,31.1021,114139.0
2023-09-01 11:05:00,35.05,35.08,35.04,35.05,77771.0,31.1021,31.1287,31.0932,31.1021,77771.0
2023-09-01 11:10:00,35.04,35.05,35.01,35.03,139583.0,31.0932,31.1021,31.0666,31.0844,139583.0
2023-09-01 11:15:00,35.03,35.06,35.02,35.04,178610.0,31.0844,31.111,31.0755,31.0932,178610.0
2023-09-01 11:20:00,35.04,35.04,35.0,35.02,147167.0,31.0932,31.0932,31.0577,31.0755,147167.0
2023-09-01 11:25:00,35.02,35.03,34.95,34.95,206682.0,31.0755,31.0844,31.0134,31.0134,206682.0
2023-09-01 11:30:00,34.96,34.97,34.93,34.95,99810.0,31.0222,31.0311,30.9956,31.0134,99810.0
2023-09-01 11:35:00,34.95,34.99,34.92,34.98,143756.0,31.0134,31.0489,30.9867,31.04,143756.0
2023-09-01 11:40:00,34.98,34.99,34.95,34.96,53730.0,31.04,31.0489,31.0134,31.0222,53730.0
2023-09-01 11:45:00,34.95,34.97,34.93,34.95,145980.0,31.0134,31.0311,30.9956,31.0134,145980.0
2023-09-01 11:50:00,34.95,34.95,34.93,34.95,64765.0,31.0134,31.0134,30.9956,31.0134,64765.0
2023-09-01 11:55:00,34.95,34.96,34.92,34.93,94543.0,31.0134,31.0222,30.9867,30.9956,94543.0
2023-09-01 12:00:00,34.93,34.96,34.91,34.96,132060.0,30.9956,31.0222,30.9779,31.0222,132060.0
2023-09-01 12:05:00,34.96,34.97,34.95,34.96,40499.0,31.0222,31.0311,31.0134,31.0222,40499.0
2023-09-01 12:10:00,34.97,34.98,34.95,34.97,80166.0,31.0311,31.04,31.0134,31.0311,80166.0
2023-09-01 12:15:00,34.96,34.98,34.95,34.95,85533.0,31.0222,31.04,31.0134,31.0134,85533.0
2023-09-01 12:20:00,34.96,34.98,34.95,34.98,68969.0,31.0222,31.04,31.0134,31.04,68969.0
2023-09-01 12:25:00,34.98,34.99,34.96,34.97,99972.0,31.04,31.0489,31.0222,31.0311,99972.0
2023-09-01 12:30:00,34.97,34.98,34.95,34.96,51705.0,31.0311,31.04,31.0134,31.0222,51705.0
2023-09-01 12:35:00,34.96,34.97,34.95,34.96,68540.0,31.0222,31.0311,31.0134,31.0222,68540.0
2023-09-01 12:40:00,34.97,34.98,34.96,34.97,55753.0,31.0311,31.04,31.0222,31.0311,55753.0
2023-09-01 12:45:00,34.98,34.98,34.96,34.97,55870.0,31.04,31.04,31.0222,31.0311,55870.0
2023-09-01 12:50:00,34.98,34.98,34.95,34.97,73987.0,31.04,31.04,31.0134,31.0311,73987.0
2023-09-01 12:55:00,34.96,34.98,34.96,34.98,90843.0,31.0222,31.04,31.0222,31.04,90843.0
2023-09-01 13:00:00,34.97,34.98,34.95,34.98,76083.0,31.0311,31.04,31.0134,31.04,76083.0
2023-09-01 13:05:00,34.97,34.99,34.96,34.97,66236.0,31.0311,31.0489,31.0222,31.0311,66236.0
2023-09-01 13:10:00,34.98,34.98,34.96,34.97,88142.0,31.04,31.04,31.0222,31.0311,88142.0
2023-09-01 13:15:00,34.97,34.98,34.95,34.96,62180.0,31.0311,31.04,31.0134,31.0222,62180.0
2023-09-01 13:20:00,34.97,34.97,34.95,34.96,97872.0,31.0311,31.0311,31.0134,31.0222,97872.0
2023-09-01 13:25:00,34.95,34.96,34.94,34.95,152727.0,31.0134,31.0222,31.0045,31.0134,152727.0
2023-09-01 13:30:00,34.95,34.99,34.95,34.98,72631.0,31.0134,31.0489,31.0134,31.04,72631.0
2023-09-01 13:35:00,34.98,34.99,34.96,34.98,43079.0,31.04,31.0489,31.0222,31.04,43079.0
2023-09-01 13:40:00,34.98,35.0,34.98,35.0,31704.0,31.04,31.0577,31.04,31.0577,31704.0
2023-09-01 13:45:00,34.99,35.03,34.99,35.01,87632.0,31.0489,31.0844,31.0489,31.0666,87632.0
2023-09-01 13:50:00,35.01,35.03,35.01,35.02,39938.0,31.0666,31.0844,31.0666,31.0755,39938.0
2023-09-01 13:55:00,35.02,35.05,35.02,35.05,71514.0,31.0755,31.1021,31.0755,31.1021,71514.0
2023-09-01 14:00:00,35.04,35.05,35.02,35.02,121257.0,31.0932,31.1021,31.0755,31.0755,121257.0
2023-09-01 14:05:00,35.02,35.03,35.01,35.02,37143.0,31.0755,31.0844,31.0666,31.0755,37143.0
2023-09-01 14:10:00,35.02,35.03,35.0,35.01,105590.0,31.0755,31.0844,31.0577,31.0666,105590.0
2023-09-01 14:15:00,35.0,35.03,35.0,35.02,78313.0,31.0577,31.0844,31.0577,31.0755,78313.0
2023-09-01 14:20:00,35.02,35.03,35.01,35.02,41687.0,31.0755,31.0844,31.0666,31.0755,41687.0
2023-09-01 14:25:00,35.02,35.05,35.02,35.04,62234.0,31.0755,31.1021,31.0755,31.0932,62234.0
2023-09-01 14:30:00,35.03,35.04,35.02,35.04,81074.0,31.0844,31.0932,31.0755,31.0932,81074.0
2023-09-01 14:35:00,35.04,35.06,35.03,35.06,177602.0,31.0932,31.111,31.0844,31.111,177602.0
2023-09-01 14:40:00,35.06,35.06,35.03,35.04,90904.0,31.111,31.111,31.0844,31.0932,90904.0
2023-09-01 14:45:00,35.04,35.04,35.02,35.02,83613.0,31.0932,31.0932,31.0755,31.0755,83613.0
2023-09-01 14:50:00,35.02,35.04,35.0,35.01,71655.0,31.0755,31.0932,31.0577,31.0666,71655.0
2023-09-01 14:55:00,35.02,35.02,34.98,34.98,90566.0,31.0755,31.0755,31.04,31.04,90566.0
2023-09-01 15:00:00,34.98,34.98,34.95,34.95,83889.0,31.04,31.04,31.0134,31.0134,83889.0
2023-09-01 15:05:00,34.95,34.96,34.91,34.91,147646.0,31.0134,31.0222,30.9779,30.9779,147646.0
2023-09-01 15:10:00,34.91,34.95,34.91,34.94,136097.0,30.9779,31.0134,30.9779,31.0045,136097.0
2023-09-01 15:15:00,34.94,34.94,34.91,34.93,103286.0,31.0045,31.0045,30.9779,30.9956,103286.0
2023-09-01 15:20:00,34.93,34.93,34.9,34.92,110510.0,30.9956,30.9956,30.969,30.9867,110510.0
2023-09-01 15:25:00,34.93,34.93,34.92,34.93,55534.0,30.9956,30.9956,30.9867,30.9956,55534.0
2023-09-01 15:30:00,34.93,34.96,34.92,34.93,173731.0,30.9956,31.0222,30.9867,30.9956,173731.0
2023-09-01 15:35:00,34.94,34.95,34.92,34.93,104656.0,31.0045,31.0134,30.9867,30.9956,104656.0
2023-09-01 15:40:00,34.92,34.93,34.92,34.93,102585.0,30.9867,30.9956,30.9867,30.9956,102585.0
2023-09-01 15:45:00,34.93,34.94,34.91,34.94,207572.0,30.9956,31.0045,30.9779,31.0045,207572.0
2023-09-01 15:50:00,34.93,34.94,34.87,34.88,321563.0,30.9956,31.0045,30.9424,30.9512,321563.0
2023-09-01 15:55:00,34.88,34.89,34.83,34.86,718646.0,30.9512,30.9601,30.9069,30.9335,718646.0
2023-09-05 09:30:00,34.85,35.07,34.81,34.99,710087.0,30.9246,31.1198,30.8891,31.0489,710087.0
2023-09-05 09:35:00,35.0,35.05,34.9,34.9,139207.0,31.0577,31.1021,30.969,30.969,139207.0
2023-09-05 09:40:00,34.9,34.98,34.84,34.94,157459.0,30.969,31.04,30.9158,31.0045,157459.0
2023-09-05 09:45:00,34.95,34.97,34.84,34.86,137034.0,31.0134,31.0311,30.9158,30.9335,137034.0
2023-09-05 09:50:00,34.86,34.89,34.8,34.87,153199.0,30.9335,30.9601,30.8803,30.9424,153199.0
2023-09-05 09:55:00,34.87,34.91,34.85,34.87,190914.0,30.9424,30.9779,30.9246,30.9424,190914.0
2023-09-05 10:00:00,34.87,34.98,34.87,34.98,119521.0,30.9424,31.04,30.9424,31.04,119521.0
2023-09-05 10:05:00,34.98,35.0,34.93,34.98,236826.0,31.04,31.0577,30.9956,31.04,236826.0
2023-09-05 10:10:00,34.98,34.99,34.94,34.95,193120.0,31.04,31.0489,31.0045,31.0134,193120.0
2023-09-05 10:15:00,34.95,34.96,34.88,34.9,127750.0,31.0134,31.0222,30.9512,30.969,127750.0
2023-09-05 10:20:00,34.9,34.9,34.85,34.86,117183.0,30.969,30.969,30.9246,30.9335,117183.0
2023-09-05 10:25:00,34.86,34.88,34.85,34.86,111017.0,30.9335,30.9512,30.9246,30.9335,111017.0
2023-09-05 10:30:00,34.85,34.86,34.81,34.81,153309.0,30.9246,30.9335,30.8891,30.8891,153309.0
2023-09-05 10:35:00,34.81,34.82,34.75,34.76,99605.0,30.8891,30.898,30.8359,30.8448,99605.0
2023-09-05 10:40:00,34.76,34.78,34.65,34.66,206855.0,30.8448,30.8625,30.7472,30.756,206855.0
2023-09-05 10:45:00,34.66,34.71,34.66,34.7,130881.0,30.756,30.8004,30.756,30.7915,130881.0
2023-09-05 10:50:00,34.69,34.69,34.65,34.67,137331.0,30.7826,30.7826,30.7472,30.7649,137331.0
2023-09-05 10:55:00,34.66,34.67,34.62,34.64,128806.0,30.756,30.7649,30.7205,30.7383,128806.0
2023-09-05 11:00:00,34.65,34.65,34.59,34.6,159384.0,30.7472,30.7472,30.6939,30.7028,159384.0
2023-09-05 11:05:00,34.6,34.62,34.56,34.57,121896.0,30.7028,30.7205,30.6673,30.6762,121896.0
2023-09-05 11:10:00,34.56,34.6,34.54,34.55,293242.0,30.6673,30.7028,30.6495,30.6584,293242.0
2023-09-05 11:15:00,34.54,34.6,34.54,34.57,158500.0,30.6495,30.7028,30.6495,30.6762,158500.0
2023-09-05 11:20:00,34.57,34.57,34.54,34.57,106097.0,30.6762,30.6762,30.6495,30.6762,106097.0
2023-09-05 11:25:00,34.57,34.61,34.56,34.6,183489.0,30.6762,30.7117,30.6673,30.7028,183489.0
2023-09-05 11:30:00,34.6,34.61,34.58,34.6,145562.0,30.7028,30.7117,30.685,30.7028,145562.0
2023-09-05 11:35:00,34.61,34.64,34.6,34.62,142541.0,30.7117,30.7383,30.7028,30.7205,142541.0
2023-09-05 11:40:00,34.62,34.62,34.58,34.59,131813.0,30.7205,30.7205,30.685,30.6939,131813.0
2023-09-05 11:45:00,34.58,34.59,34.56,34.58,107478.0,30.685,30.6939,30.6673,30.685,107478.0
2023-09-05 11:50:00,34.57,34.59,34.55,34.59,69877.0,30.6762,30.6939,30.6584,30.6939,69877.0
2023-09-05 11:55:00,34.59,34.59,34.55,34.55,57330.0,30.6939,30.6939,30.6584,30.6584,57330.0
2023-09-05 12:00:00,34.55,34.56,34.54,34.55,67029.0,30.6584,30.6673,30.6495,30.6584,67029.0
2023-09-05 12:05:00,34.54,34.56,34.52,34.55,116185.0,30.6495,30.6673,30.6318,30.6584,116185.0
2023-09-05 12:10:00,34.55,34.56,34.51,34.51,144057.0,30.6584,30.6673,30.6229,30.6229,144057.0
2023-09-05 12:15:00,34.51,34.53,34.5,34.51,88517.0,30.6229,30.6407,30.6141,30.6229,88517.0
2023-09-05 12:20:00,34.51,34.54,34.5,34.51,71038.0,30.6229,30.6495,30.6141,30.6229,71038.0
2023-09-05 12:25:00,34.52,34.52,34.47,34.48,231294.0,30.6318,30.6318,30.5874,30.5963,231294.0
2023-09-05 12:30:00,34.48,34.49,34.45,34.45,168915.0,30.5963,30.6052,30.5697,30.5697,168915.0
2023-09-05 12:35:00,34.45,34.5,34.42,34.5,180558.0,30.5697,30.6141,30.5431,30.6141,180558.0
2023-09-05 12:40:00,34.49,34.51,34.47,34.48,120728.0,30.6052,30.6229,30.5874,30.5963,120728.0
2023-09-05 12:45:00,34.48,34.51,34.46,34.46,96443.0,30.5963,30.6229,30.5786,30.5786,96443.0
2023-09-05 12:50:00,34.47,34.47,34.43,34.43,77575.0,30.5874,30.5874,30.5519,30.5519,77575.0
2023-09-05 12:55:00,34.44,34.49,34.43,34.48,188436.0,30.5608,30.6052,30.5519,30.5963,188436.0
2023-09-05 13:00:00,34.47,34.49,34.45,34.46,101683.0,30.5874,30.6052,30.5697,30.5786,101683.0
2023-09-05 13:05:00,34.47,34.47,34.46,34.47,53607.0,30.5874,30.5874,30.5786,30.5874,53607.0
2023-09-05 13:10:00,34.46,34.49,34.45,34.48,92173.0,30.5786,30.6052,30.5697,30.5963,92173.0
2023-09-05 13:15:00,34.48,34.49,34.46,34.49,103461.0,30.5963,30.6052,30.5786,30.6052,103461.0
2023-09-05 13:20:00,34.49,34.49,34.44,34.45,130665.0,30.6052,30.6052,30.5608,30.5697,130665.0
2023-09-05 13:25:00,34.45,34.45,34.42,34.43,59396.0,30.5697,30.5697,30.5431,30.5519,59396.0
2023-09-05 13:30:00,34.43,34.43,34.36,34.38,235996.0,30.5519,30.5519,30.4898,30.5076,235996.0
2023-09-05 13:35:00,34.37,34.39,34.36,34.39,87696.0,30.4987,30.5164,30.4898,30.5164,87696.0
2023-09-05 13:40:00,34.39,34.39,34.35,34.36,96113.0,30.5164,30.5164,30.4809,30.4898,96113.0
2023-09-05 13:45:00,34.35,34.41,34.35,34.41,88957.0,30.4809,30.5342,30.4809,30.5342,88957.0
2023-09-05 13:50:00,34.41,34.44,34.4,34.44,95917.0,30.5342,30.5608,30.5253,30.5608,95917.0
2023-09-05 13:55:00,34.44,34.45,34.41,34.44,103303.0,30.5608,30.5697,30.5342,30.5608,103303.0
2023-09-05 14:00:00,34.44,34.44,34.4,34.41,76116.0,30.5608,30.5608,30.5253,30.5342,76116.0
2023-09-05 14:05:00,34.41,34.42,34.4,34.41,171661.0,30.5342,30.5431,30.5253,30.5342,171661.0
2023-09-05 14:10:00,34.41,34.42,34.4,34.41,86305.0,30.5342,30.5431,30.5253,30.5342,86305.0
2023-09-05 14:15:00,34.41,34.42,34.4,34.4,82670.0,30.5342,30.5431,30.5253,30.5253,82670.0
2023-09-05 14:20:00,34.41,34.41,34.39,34.4,87980.0,30.5342,30.5342,30.5164,30.5253,87980.0
2023-09-05 14:25:00,34.4,34.4,34.38,34.39,76696.0,30.5253,30.5253,30.5076,30.5164,76696.0
2023-09-05 14:30:00,34.39,34.39,34.36,34.39,97394.0,30.5164,30.5164,30.4898,30.5164,97394.0
2023-09-05 14:35:00,34.39,34.4,34.36,34.4,120941.0,30.5164,30.5253,30.4898,30.5253,120941.0
2023-09-05 14:40:00,34.39,34.41,34.38,34.41,99840.0,30.5164,30.5342,30.5076,30.5342,99840.0
2023-09-05 14:45:00,34.4,34.44,34.39,34.43,158263.0,30.5253,30.5608,30.5164,30.5519,158263.0
2023-09-05 14:50:00,34.42,34.43,34.41,34.43,155993.0,30.5431,30.5519,30.5342,30.5519,155993.0
2023-09-05 14:55:00,34.43,34.47,34.41,34.47,157442.0,30.5519,30.5874,30.5342,30.5874,157442.0
2023-09-05 15:00:00,34.47,34.47,34.45,34.45,165358.0,30.5874,30.5874,30.5697,30.5697,165358.0
2023-09-05 15:05:00,34.45,34.46,34.44,34.45,150118.0,30.5697,30.5786,30.5608,30.5697,150118.0
2023-09-05 15:10:00,34.46,34.46,34.42,34.44,164492.0,30.5786,30.5786,30.5431,30.5608,164492.0
2023-09-05 15:15:00,34.43,34.44,34.42,34.42,124429.0,30.5519,30.5608,30.5431,30.5431,124429.0
2023-09-05 15:20:00,34.42,34.44,34.41,34.43,154616.0,30.5431,30.5608,30.5342,30.5519,154616.0
2023-09-05 15:25:00,34.44,34.45,34.42,34.44,124388.0,30.5608,30.5697,30.5431,30.5608,124388.0
2023-09-05 15:30:00,34.43,34.43,34.37,34.38,185684.0,30.5519,30.5519,30.4987,30.5076,185684.0
2023-09-05 15:35:00,34.38,34.41,34.37,34.41,135759.0,30.5076,30.5342,30.4987,30.5342,135759.0
2023-09-05 15:40:00,34.41,34.43,34.4,34.42,197270.0,30.5342,30.5519,30.5253,30.5431,197270.0
2023-09-05 15:45:00,34.41,34.43,34.4,34.41,294772.0,30.5342,30.5519,30.5253,30.5342,294772.0
2023-09-05 15:50:00,34.4,34.41,34.34,34.35,384231.0,30.5253,30.5342,30.4721,30.4809,384231.0
2023-09-05 15:55:00,34.34,34.35,34.3,34.3,695996.0,30.4721,30.4809,30.4366,30.4366,695996.0
2023-09-06 09:30:00,34.1,34.18,33.99,34.15,741994.0,30.2591,30.3301,30.1615,30.3035,741994.0
2023-09-06 09:35:00,34.16,34.23,34.09,34.11,177283.0,30.3123,30.3745,30.2502,30.268,177283.0
2023-09-06 09:40:00,34.11,34.16,34.1,34.15,107581.0,30.268,30.3123,30.2591,30.3035,107581.0
2023-09-06 09:45:00,34.15,34.18,34.11,34.15,197537.0,30.3035,30.3301,30.268,30.3035,197537.0
2023-09-06 09:50:00,34.15,34.16,34.09,34.15,76415.0,30.3035,30.3123,30.2502,30.3035,76415.0
2023-09-06 09:55:00,34.16,34.21,34.15,34.2,124323.0,30.3123,30.3567,30.3035,30.3478,124323.0
2023-09-06 10:00:00,34.2,34.25,34.16,34.22,178323.0,30.3478,30.3922,30.3123,30.3656,178323.0
2023-09-06 10:05:00,34.21,34.25,34.2,34.22,144682.0,30.3567,30.3922,30.3478,30.3656,144682.0
2023-09-06 10:10:00,34.21,34.25,34.19,34.25,171020.0,30.3567,30.3922,30.339,30.3922,171020.0
2023-09-06 10:15:00,34.25,34.25,34.17,34.19,146186.0,30.3922,30.3922,30.3212,30.339,146186.0
2023-09-06 10:20:00,34.18,34.22,34.16,34.16,65072.0,30.3301,30.3656,30.3123,30.3123,65072.0
2023-09-06 10:25:00,34.16,34.18,34.13,34.16,108981.0,30.3123,30.3301,30.2857,30.3123,108981.0
2023-09-06 10:30:00,34.17,34.2,34.13,34.16,106950.0,30.3212,30.3478,30.2857,30.3123,106950.0
2023-09-06 10:35:00,34.15,34.16,34.08,34.11,124934.0,30.3035,30.3123,30.2414,30.268,124934.0
2023-09-06 10:40:00,34.11,34.12,34.07,34.09,108696.0,30.268,30.2769,30.2325,30.2502,108696.0
2023-09-06 10:45:00,34.09,34.15,34.08,34.14,171439.0,30.2502,30.3035,30.2414,30.2946,171439.0
2023-09-06 10:50:00,34.14,34.16,34.12,34.13,108586.0,30.2946,30.3123,30.2769,30.2857,108586.0
2023-09-06 10:55:00,34.13,34.17,34.08,34.13,148979.0,30.2857,30.3212,30.2414,30.2857,148979.0
2023-09-06 11:00:00,34.13,34.15,34.11,34.12,63694.0,30.2857,30.3035,30.268,30.2769,63694.0
2023-09-06 11:05:00,34.13,34.16,34.12,34.14,127856.0,30.2857,30.3123,30.2769,30.2946,127856.0
2023-09-06 11:10:00,34.14,34.14,34.05,34.07,85553.0,30.2946,30.2946,30.2147,30.2325,85553.0
2023-09-06 11:15:00,34.07,34.09,34.05,34.08,86923.0,30.2325,30.2502,30.2147,30.2414,86923.0
2023-09-06 11:20:00,34.08,34.12,34.07,34.12,64294.0,30.2414,30.2769,30.2325,30.2769,64294.0
2023-09-06 11:25:00,34.12,34.15,34.1,34.13,101882.0,30.2769,30.3035,30.2591,30.2857,101882.0
2023-09-06 11:30:00,34.13,34.15,34.08,34.14,244186.0,30.2857,30.3035,30.2414,30.2946,244186.0
2023-09-06 11:35:00,34.14,34.26,34.14,34.26,193230.0,30.2946,30.4011,30.2946,30.4011,193230.0
2023-09-06 11:40:00,34.26,34.29,34.24,34.29,121527.0,30.4011,30.4277,30.3833,30.4277,121527.0
2023-09-06 11:45:00,34.29,34.34,34.28,34.31,100516.0,30.4277,30.4721,30.4188,30.4455,100516.0
2023-09-06 11:50:00,34.3,34.35,34.28,34.34,111157.0,30.4366,30.4809,30.4188,30.4721,111157.0
2023-09-06 11:55:00,34.34,34.39,34.33,34.39,107141.0,30.4721,30.5164,30.4632,30.5164,107141.0
2023-09-06 12:00:00,34.39,34.44,34.38,34.42,212872.0,30.5164,30.5608,30.5076,30.5431,212872.0
2023-09-06 12:05:00,34.42,34.44,34.37,34.39,218549.0,30.5431,30.5608,30.4987,30.5164,218549.0
2023-09-06 12:10:00,34.39,34.4,34.35,34.36,122653.0,30.5164,30.5253,30.4809,30.4898,122653.0
2023-09-06 12:15:00,34.36,34.38,34.35,34.36,88520.0,30.4898,30.5076,30.4809,30.4898,88520.0
2023-09-06 12:20:00,34.36,34.42,34.35,34.41,122707.0,30.4898,30.5431,30.4809,30.5342,122707.0
2023-09-06 12:25:00,34.41,34.42,34.37,34.39,114412.0,30.5342,30.5431,30.4987,30.5164,114412.0
2023-09-06 12:30:00,34.39,34.39,34.35,34.37,131813.0,30.5164,30.5164,30.4809,30.4987,131813.0
2023-09-06 12:35:00,34.37,34.37,34.35,34.35,115345.0,30.4987,30.4987,30.4809,30.4809,115345.0
2023-09-06 12:40:00,34.36,34.36,34.33,34.34,111300.0,30.4898,30.4898,30.4632,30.4721,111300.0
2023-09-06 12:45:00,34.33,34.34,34.31,34.32,97186.0,30.4632,30.4721,30.4455,30.4543,97186.0
2023-09-06 12:50:00,34.32,34.32,34.27,34.28,90791.0,30.4543,30.4543,30.41,30.4188,90791.0
2023-09-06 12:55:00,34.27,34.27,34.23,34.25,113773.0,30.41,30.41,30.3745,30.3922,113773.0
2023-09-06 13:00:00,34.25,34.25,34.21,34.21,81251.0,30.3922,30.3922,30.3567,30.3567,81251.0
2023-09-06 13:05:00,34.22,34.25,34.21,34.23,120263.0,30.3656,30.3922,30.3567,30.3745,120263.0
2023-09-06 13:10:00,34.23,34.33,34.22,34.29,255318.0,30.3745,30.4632,30.3656,30.4277,255318.0
2023-09-06 13:15:00,34.3,34.31,34.13,34.16,298782.0,30.4366,30.4455,30.2857,30.3123,298782.0
2023-09-06 13:20:00,34.16,34.19,34.1,34.16,161557.0,30.3123,30.339,30.2591,30.3123,161557.0
2023-09-06 13:25:00,34.16,34.18,34.14,34.15,108888.0,30.3123,30.3301,30.2946,30.3035,108888.0
2023-09-06 13:30:00,34.15,34.2,34.14,34.18,78959.0,30.3035,30.3478,30.2946,30.3301,78959.0
2023-09-06 13:35:00,34.18,34.19,34.15,34.16,106331.0,30.3301,30.339,30.3035,30.3123,106331.0
2023-09-06 13:40:00,34.15,34.16,34.12,34.15,108914.0,30.3035,30.3123,30.2769,30.3035,108914.0
2023-09-06 13:45:00,34.15,34.21,34.14,34.18,98373.0,30.3035,30.3567,30.2946,30.3301,98373.0
2023-09-06 13:50:00,34.19,34.2,34.17,34.2,71684.0,30.339,30.3478,30.3212,30.3478,71684.0
2023-09-06 13:55:00,34.2,34.22,34.18,34.19,109132.0,30.3478,30.3656,30.3301,30.339,109132.0
2023-09-06 14:00:00,34.19,34.22,34.19,34.2,116541.0,30.339,30.3656,30.339,30.3478,116541.0
2023-09-06 14:05:00,34.2,34.2,34.18,34.2,85797.0,30.3478,30.3478,30.3301,30.3478,85797.0
2023-09-06 14:10:00,34.2,34.22,34.16,34.22,118295.0,30.3478,30.3656,30.3123,30.3656,118295.0
2023-09-06 14:15:00,34.21,34.22,34.2,34.22,104854.0,30.3567,30.3656,30.3478,30.3656,104854.0
2023-09-06 14:20:00,34.22,34.24,34.2,34.21,115283.0,30.3656,30.3833,30.3478,30.3567,115283.0
2023-09-06 14:25:00,34.2,34.25,34.2,34.22,126934.0,30.3478,30.3922,30.3478,30.3656,126934.0
2023-09-06 14:30:00,34.22,34.23,34.19,34.21,87940.0,30.3656,30.3745,30.339,30.3567,87940.0
2023-09-06 14:35:00,34.21,34.23,34.2,34.2,72138.0,30.3567,30.3745,30.3478,30.3478,72138.0
2023-09-06 14:40:00,34.2,34.22,34.18,34.19,115455.0,30.3478,30.3656,30.3301,30.339,115455.0
2023-09-06 14:45:00,34.2,34.2,34.15,34.16,152678.0,30.3478,30.3478,30.3035,30.3123,152678.0
2023-09-06 14:50:00,34.16,34.21,34.16,34.17,118401.0,30.3123,30.3567,30.3123,30.3212,118401.0
2023-09-06 14:55:00,34.17,34.2,34.16,34.18,112655.0,30.3212,30.3478,30.3123,30.3301,112655.0
2023-09-06 15:00:00,34.18,34.2,34.17,34.18,112516.0,30.3301,30.3478,30.3212,30.3301,112516.0
2023-09-06 15:05:00,34.18,34.21,34.17,34.19,112568.0,30.3301,30.3567,30.3212,30.339,112568.0
2023-09-06 15:10:00,34.19,34.19,34.11,34.11,229075.0,30.339,30.339,30.268,30.268,229075.0
2023-09-06 15:15:00,34.12,34.16,34.11,34.15,197599.0,30.2769,30.3123,30.268,30.3035,197599.0
2023-09-06 15:20:00,34.15,34.18,34.14,34.18,129187.0,30.3035,30.3301,30.2946,30.3301,129187.0
2023-09-06 15:25:00,34.17,34.19,34.16,34.17,121916.0,30.3212,30.339,30.3123,30.3212,121916.0
2023-09-06 15:30:00,34.17,34.2,34.15,34.18,248337.0,30.3212,30.3478,30.3035,30.3301,248337.0
2023-09-06 15:35:00,34.18,34.24,34.17,34.23,220256.0,30.3301,30.3833,30.3212,30.3745,220256.0
2023-09-06 15:40:00,34.23,34.27,34.23,34.27,262730.0,30.3745,30.41,30.3745,30.41,262730.0
2023-09-06 15:45:00,34.26,34.27,34.22,34.26,351043.0,30.4011,30.41,30.3656,30.4011,351043.0
2023-09-06 15:50:00,34.26,34.26,34.18,34.18,506148.0,30.4011,30.4011,30.3301,30.3301,506148.0
2023-09-06 15:55:00,34.19,34.21,34.18,34.18,1315503.0,30.339,30.3567,30.3301,30.3301,1315503.0
2023-09-07 09:30:00,34.18,34.37,34.17,34.34,626440.0,30.3301,30.4987,30.3212,30.4721,626440.0
2023-09-07 09:35:00,34.34,34.36,34.26,34.29,110295.0,30.4721,30.4898,30.4011,30.4277,110295.0
2023-09-07 09:40:00,34.3,34.31,34.26,34.29,101794.0,30.4366,30.4455,30.4011,30.4277,101794.0
2023-09-07 09:45:00,34.29,34.37,34.28,34.33,236403.0,30.4277,30.4987,30.4188,30.4632,236403.0
2023-09-07 09:50:00,34.33,34.36,34.29,34.34,207383.0,30.4632,30.4898,30.4277,30.4721,207383.0
2023-09-07 09:55:00,34.33,34.4,34.3,34.36,196531.0,30.4632,30.5253,30.4366,30.4898,196531.0
2023-09-07 10:00:00,34.37,34.42,34.34,34.38,204701.0,30.4987,30.5431,30.4721,30.5076,204701.0
2023-09-07 10:05:00,34.38,34.43,34.34,34.38,228275.0,30.5076,30.5519,30.4721,30.5076,228275.0
2023-09-07 10:10:00,34.38,34.39,34.3,34.31,154105.0,30.5076,30.5164,30.4366,30.4455,154105.0
2023-09-07 10:15:00,34.31,34.34,34.26,34.26,102928.0,30.4455,30.4721,30.4011,30.4011,102928.0
2023-09-07 10:20:00,34.26,34.3,34.26,34.27,122587.0,30.4011,30.4366,30.4011,30.41,122587.0
2023-09-07 10:25:00,34.27,34.3,34.25,34.26,107674.0,30.41,30.4366,30.3922,30.4011,107674.0
2023-09-07 10:30:00,34.26,34.26,34.21,34.25,204274.0,30.4011,30.4011,30.3567,30.3922,204274.0
2023-09-07 10:35:00,34.25,34.32,34.22,34.31,124447.0,30.3922,30.4543,30.3656,30.4455,124447.0
2023-09-07 10:40:00,34.32,34.32,34.28,34.31,145072.0,30.4543,30.4543,30.4188,30.4455,145072.0
2023-09-07 10:45:00,34.31,34.34,34.24,34.26,131047.0,30.4455,30.4721,30.3833,30.4011,131047.0
2023-09-07 10:50:00,34.26,34.27,34.22,34.25,153767.0,30.4011,30.41,30.3656,30.3922,153767.0
2023-09-07 10:55:00,34.24,34.28,34.24,34.26,422307.0,30.3833,30.4188,30.3833,30.4011,422307.0
2023-09-07 11:00:00,34.26,34.36,34.24,34.32,284076.0,30.4011,30.4898,30.3833,30.4543,284076.0
2023-09-07 11:05:00,34.32,34.4,34.31,34.39,99818.0,30.4543,30.5253,30.4455,30.5164,99818.0
2023-09-07 11:10:00,34.4,34.42,34.38,34.4,174012.0,30.5253,30.5431,30.5076,30.5253,174012.0
2023-09-07 11:15:00,34.41,34.47,34.4,34.45,322896.0,30.5342,30.5874,30.5253,30.5697,322896.0
2023-09-07 11:20:00,34.45,34.5,34.45,34.48,101454.0,30.5697,30.6141,30.5697,30.5963,101454.0
2023-09-07 11:25:00,34.48,34.52,34.47,34.5,224349.0,30.5963,30.6318,30.5874,30.6141,224349.0
2023-09-07 11:30:00,34.5,34.5,34.46,34.48,171954.0,30.6141,30.6141,30.5786,30.5963,171954.0
2023-09-07 11:35:00,34.48,34.5,34.38,34.38,184049.0,30.5963,30.6141,30.5076,30.5076,184049.0
2023-09-07 11:40:00,34.38,34.39,34.35,34.36,103015.0,30.5076,30.5164,30.4809,30.4898,103015.0
2023-09-07 11:45:00,34.36,34.41,34.35,34.39,103958.0,30.4898,30.5342,30.4809,30.5164,103958.0
2023-09-07 11:50:00,34.39,34.39,34.35,34.36,96359.0,30.5164,30.5164,30.4809,30.4898,96359.0
2023-09-07 11:55:00,34.36,34.36,34.33,34.33,194304.0,30.4898,30.4898,30.4632,30.4632,194304.0
2023-09-07 12:00:00,34.33,34.34,34.32,34.33,82468.0,30.4632,30.4721,30.4543,30.4632,82468.0
2023-09-07 12:05:00,34.34,34.38,34.32,34.36,139239.0,30.4721,30.5076,30.4543,30.4898,139239.0
2023-09-07 12:10:00,34.37,34.4,34.36,34.39,66165.0,30.4987,30.5253,30.4898,30.5164,66165.0
2023-09-07 12:15:00,34.38,34.4,34.34,34.35,109204.0,30.5076,30.5253,30.4721,30.4809,109204.0
2023-09-07 12:20:00,34.36,34.36,34.32,34.34,109069.0,30.4898,30.4898,30.4543,30.4721,109069.0
2023-09-07 12:25:00,34.34,34.37,34.33,34.34,159711.0,30.4721,30.4987,30.4632,30.4721,159711.0
2023-09-07 12:30:00,34.34,34.35,34.31,34.33,94808.0,30.4721,30.4809,30.4455,30.4632,94808.0
2023-09-07 12:35:00,34.32,34.35,34.31,34.33,134959.0,30.4543,30.4809,30.4455,30.4632,134959.0
2023-09-07 12:40:00,34.34,34.34,34.31,34.32,117197.0,30.4721,30.4721,30.4455,30.4543,117197.0
2023-09-07 12:45:00,34.32,34.38,34.3,34.36,140299.0,30.4543,30.5076,30.4366,30.4898,140299.0
2023-09-07 12:50:00,34.35,34.37,34.34,34.34,51318.0,30.4809,30.4987,30.4721,30.4721,51318.0
2023-09-07 12:55:00,34.35,34.37,34.32,34.34,103155.0,30.4809,30.4987,30.4543,30.4721,103155.0
2023-09-07 13:00:00,34.34,34.37,34.33,34.34,135101.0,30.4721,30.4987,30.4632,30.4721,135101.0
2023-09-07 13:05:00,34.35,34.36,34.32,34.32,160336.0,30.4809,30.4898,30.4543,30.4543,160336.0
2023-09-07 13:10:00,34.32,34.34,34.3,34.31,117624.0,30.4543,30.4721,30.4366,30.4455,117624.0
2023-09-07 13:15:00,34.32,34.32,34.25,34.26,210380.0,30.4543,30.4543,30.3922,30.4011,210380.0
2023-09-07 13:20:00,34.26,34.28,34.23,34.25,231936.0,30.4011,30.4188,30.3745,30.3922,231936.0
2023-09-07 13:25:00,34.25,34.26,34.2,34.22,212644.0,30.3922,30.4011,30.3478,30.3656,212644.0
2023-09-07 13:30:00,34.23,34.24,34.19,34.2,231915.0,30.3745,30.3833,30.339,30.3478,231915.0
2023-09-07 13:35:00,34.2,34.25,34.17,34.25,192598.0,30.3478,30.3922,30.3212,30.3922,192598.0
2023-09-07 13:40:00,34.25,34.27,34.2,34.2,245177.0,30.3922,30.41,30.3478,30.3478,245177.0
2023-09-07 13:45:00,34.2,34.21,34.17,34.19,180139.0,30.3478,30.3567,30.3212,30.339,180139.0
2023-09-07 13:50:00,34.19,34.2,34.16,34.18,121813.0,30.339,30.3478,30.3123,30.3301,121813.0
2023-09-07 13:55:00,34.17,34.19,34.15,34.18,160036.0,30.3212,30.339,30.3035,30.3301,160036.0
2023-09-07 14:00:00,34.18,34.2,34.17,34.18,129947.0,30.3301,30.3478,30.3212,30.3301,129947.0
2023-09-07 14:05:00,34.18,34.18,34.13,34.15,106254.0,30.3301,30.3301,30.2857,30.3035,106254.0
2023-09-07 14:10:00,34.15,34.15,34.07,34.07,173219.0,30.3035,30.3035,30.2325,30.2325,173219.0
2023-09-07 14:15:00,34.07,34.08,34.05,34.05,140212.0,30.2325,30.2414,30.2147,30.2147,140212.0
2023-09-07 14:20:00,34.06,34.07,34.02,34.02,224505.0,30.2236,30.2325,30.1881,30.1881,224505.0
2023-09-07 14:25:00,34.02,34.03,33.95,33.95,629919.0,30.1881,30.197,30.126,30.126,629919.0
2023-09-07 14:30:00,33.96,33.97,33.87,33.88,555137.0,30.1349,30.1437,30.055,30.0639,555137.0
2023-09-07 14:35:00,33.88,33.92,33.87,33.88,404027.0,30.0639,30.0994,30.055,30.0639,404027.0
2023-09-07 14:40:00,33.89,33.93,33.81,33.82,369328.0,30.0728,30.1083,30.0018,30.0106,369328.0
2023-09-07 14:45:00,33.83,33.87,33.81,33.81,496273.0,30.0195,30.055,30.0018,30.0018,496273.0
2023-09-07 14:50:00,33.82,33.85,33.79,33.84,392990.0,30.0106,30.0373,29.984,30.0284,392990.0
2023-09-07 14:55:00,33.84,33.86,33.8,33.8,195900.0,30.0284,30.0461,29.9929,29.9929,195900.0
2023-09-07 15:00:00,33.81,33.83,33.77,33.83,253450.0,30.0018,30.0195,29.9663,30.0195,253450.0
2023-09-07 15:05:00,33.83,33.84,33.78,33.78,178179.0,30.0195,30.0284,29.9751,29.9751,178179.0
2023-09-07 15:10:00,33.79,33.8,33.77,33.78,199781.0,29.984,29.9929,29.9663,29.9751,199781.0
2023-09-07 15:15:00,33.77,33.8,33.77,33.8,207516.0,29.9663,29.9929,29.9663,29.9929,207516.0
2023-09-07 15:20:00,33.8,33.82,33.78,33.79,243339.0,29.9929,30.0106,29.9751,29.984,243339.0
2023-09-07 15:25:00,33.79,33.81,33.78,33.81,276846.0,29.984,30.0018,29.9751,30.0018,276846.0
2023-09-07 15:30:00,33.8,33.84,33.8,33.84,401762.0,29.9929,30.0284,29.9929,30.0284,401762.0
2023-09-07 15:35:00,33.84,33.86,33.81,33.83,378172.0,30.0284,30.0461,30.0018,30.0195,378172.0
2023-09-07 15:40:00,33.84,33.84,33.75,33.76,485919.0,30.0284,30.0284,29.9485,29.9574,485919.0
2023-09-07 15:45:00,33.75,33.8,33.75,33.8,322146.0,29.9485,29.9929,29.9485,29.9929,322146.0
2023-09-07 15:50:00,33.8,33.8,33.76,33.79,723261.0,29.9929,29.9929,29.9574,29.984,723261.0
2023-09-07 15:55:00,33.79,33.82,33.76,33.79,1811987.0,29.984,30.0106,29.9574,29.984,1811987.0
2023-09-08 09:30:00,33.81,33.83,33.63,33.64,555074.0,30.0018,30.0195,29.842,29.8509,555074.0
2023-09-08 09:35:00,33.64,33.66,33.54,33.54,246159.0,29.8509,29.8687,29.7622,29.7622,246159.0
2023-09-08 09:40:00,33.54,33.65,33.51,33.55,316402.0,29.7622,29.8598,29.7356,29.7711,316402.0
2023-09-08 09:45:00,33.55,33.57,33.48,33.5,357589.0,29.7711,29.7888,29.7089,29.7267,357589.0
2023-09-08 09:50:00,33.5,33.5,33.46,33.5,182099.0,29.7267,29.7267,29.6912,29.7267,182099.0
2023-09-08 09:55:00,33.49,33.58,33.49,33.52,265147.0,29.7178,29.7977,29.7178,29.7444,265147.0
2023-09-08 10:00:00,33.52,33.53,33.46,33.48,233139.0,29.7444,29.7533,29.6912,29.7089,233139.0
2023-09-08 10:05:00,33.47,33.49,33.36,33.37,381690.0,29.7001,29.7178,29.6025,29.6113,381690.0
2023-09-08 10:10:00,33.37,33.39,33.3,33.3,503060.0,29.6113,29.6291,29.5492,29.5492,503060.0
2023-09-08 10:15:00,33.31,33.38,33.3,33.36,346519.0,29.5581,29.6202,29.5492,29.6025,346519.0
2023-09-08 10:20:00,33.35,33.36,33.25,33.26,572685.0,29.5936,29.6025,29.5048,29.5137,572685.0
2023-09-08 10:25:00,33.26,33.34,33.23,33.28,538269.0,29.5137,29.5847,29.4871,29.5315,538269.0
2023-09-08 10:30:00,33.29,33.38,33.28,33.33,249922.0,29.5403,29.6202,29.5315,29.5758,249922.0
2023-09-08 10:35:00,33.33,33.34,33.27,33.33,303469.0,29.5758,29.5847,29.5226,29.5758,303469.0
2023-09-08 10:40:00,33.33,33.33,33.27,33.28,260272.0,29.5758,29.5758,29.5226,29.5315,260272.0
2023-09-08 10:45:00,33.27,33.33,33.25,33.33,218196.0,29.5226,29.5758,29.5048,29.5758,218196.0
2023-09-08 10:50:00,33.33,33.38,33.32,33.38,157763.0,29.5758,29.6202,29.567,29.6202,157763.0
2023-09-08 10:55:00,33.38,33.44,33.37,33.43,181880.0,29.6202,29.6734,29.6113,29.6646,181880.0
2023-09-08 11:00:00,33.44,33.47,33.41,33.41,202709.0,29.6734,29.7001,29.6468,29.6468,202709.0
2023-09-08 11:05:00,33.42,33.43,33.37,33.37,242093.0,29.6557,29.6646,29.6113,29.6113,242093.0
2023-09-08 11:10:00,33.37,33.42,33.36,33.41,356085.0,29.6113,29.6557,29.6025,29.6468,356085.0
2023-09-08 11:15:00,33.42,33.49,33.42,33.47,241196.0,29.6557,29.7178,29.6557,29.7001,241196.0
2023-09-08 11:20:00,33.47,33.52,33.45,33.48,343755.0,29.7001,29.7444,29.6823,29.7089,343755.0
2023-09-08 11:25:00,33.48,33.48,33.43,33.43,198485.0,29.7089,29.7089,29.6646,29.6646,198485.0
2023-09-08 11:30:00,33.44,33.45,33.39,33.4,189572.0,29.6734,29.6823,29.6291,29.6379,189572.0
2023-09-08 11:35:00,33.4,33.43,33.37,33.43,248010.0,29.6379,29.6646,29.6113,29.6646,248010.0
2023-09-08 11:40:00,33.42,33.43,33.38,33.39,133018.0,29.6557,29.6646,29.6202,29.6291,133018.0
2023-09-08 11:45:00,33.39,33.46,33.38,33.44,97570.0,29.6291,29.6912,29.6202,29.6734,97570.0
2023-09-08 11:50:00,33.44,33.48,33.42,33.48,122517.0,29.6734,29.7089,29.6557,29.7089,122517.0
2023-09-08 11:55:00,33.48,33.48,33.43,33.43,123077.0,29.7089,29.7089,29.6646,29.6646,123077.0
2023-09-08 12:00:00,33.44,33.46,33.41,33.45,105831.0,29.6734,29.6912,29.6468,29.6823,105831.0
2023-09-08 12:05:00,33.44,33.52,33.44,33.52,112419.0,29.6734,29.7444,29.6734,29.7444,112419.0
2023-09-08 12:10:00,33.52,33.54,33.51,33.52,182259.0,29.7444,29.7622,29.7356,29.7444,182259.0
2023-09-08 12:15:00,33.52,33.53,33.5,33.52,135215.0,29.7444,29.7533,29.7267,29.7444,135215.0
2023-09-08 12:20:00,33.52,33.54,33.48,33.48,205599.0,29.7444,29.7622,29.7089,29.7089,205599.0
2023-09-08 12:25:00,33.48,33.49,33.43,33.44,140115.0,29.7089,29.7178,29.6646,29.6734,140115.0
2023-09-08 12:30:00,33.44,33.45,33.43,33.45,113894.0,29.6734,29.6823,29.6646,29.6823,113894.0
2023-09-08 12:35:00,33.44,33.45,33.39,33.39,123817.0,29.6734,29.6823,29.6291,29.6291,123817.0
2023-09-08 12:40:00,33.39,33.4,33.35,33.38,121719.0,29.6291,29.6379,29.5936,29.6202,121719.0
2023-09-08 12:45:00,33.37,33.39,33.33,33.36,149616.0,29.6113,29.6291,29.5758,29.6025,149616.0
2023-09-08 12:50:00,33.37,33.39,33.35,33.39,155094.0,29.6113,29.6291,29.5936,29.6291,155094.0
2023-09-08 12:55:00,33.39,33.41,33.34,33.36,186499.0,29.6291,29.6468,29.5847,29.6025,186499.0
2023-09-08 13:00:00,33.35,33.36,33.33,33.34,127421.0,29.5936,29.6025,29.5758,29.5847,127421.0
2023-09-08 13:05:00,33.33,33.36,33.32,33.34,151993.0,29.5758,29.6025,29.567,29.5847,151993.0
2023-09-08 13:10:00,33.34,33.39,33.33,33.37,213386.0,29.5847,29.6291,29.5758,29.6113,213386.0
2023-09-08 13:15:00,33.37,33.38,33.36,33.37,94486.0,29.6113,29.6202,29.6025,29.6113,94486.0
2023-09-08 13:20:00,33.36,33.38,33.36,33.38,109628.0,29.6025,29.6202,29.6025,29.6202,109628.0
2023-09-08 13:25:00,33.38,33.41,33.37,33.38,191063.0,29.6202,29.6468,29.6113,29.6202,191063.0
2023-09-08 13:30:00,33.39,33.43,33.38,33.43,171703.0,29.6291,29.6646,29.6202,29.6646,171703.0
2023-09-08 13:35:00,33.43,33.43,33.38,33.4,130912.0,29.6646,29.6646,29.6202,29.6379,130912.0
2023-09-08 13:40:00,33.4,33.47,33.39,33.42,155970.0,29.6379,29.7001,29.6291,29.6557,155970.0
2023-09-08 13:45:00,33.43,33.46,33.42,33.45,176575.0,29.6646,29.6912,29.6557,29.6823,176575.0
2023-09-08 13:50:00,33.45,33.5,33.44,33.5,215455.0,29.6823,29.7267,29.6734,29.7267,215455.0
2023-09-08 13:55:00,33.5,33.54,33.49,33.51,208416.0,29.7267,29.7622,29.7178,29.7356,208416.0
2023-09-08 14:00:00,33.51,33.54,33.5,33.54,100524.0,29.7356,29.7622,29.7267,29.7622,100524.0
2023-09-08 14:05:00,33.54,33.57,33.51,33.55,116466.0,29.7622,29.7888,29.7356,29.7711,116466.0
2023-09-08 14:10:00,33.56,33.62,33.55,33.59,195948.0,29.7799,29.8332,29.7711,29.8065,195948.0
2023-09-08 14:15:00,33.59,33.6,33.57,33.58,160788.0,29.8065,29.8154,29.7888,29.7977,160788.0
2023-09-08 14:20:00,33.58,33.59,33.55,33.56,112772.0,29.7977,29.8065,29.7711,29.7799,112772.0
2023-09-08 14:25:00,33.55,33.56,33.54,33.55,132627.0,29.7711,29.7799,29.7622,29.7711,132627.0
2023-09-08 14:30:00,33.55,33.55,33.53,33.53,76967.0,29.7711,29.7711,29.7533,29.7533,76967.0
2023-09-08 14:35:00,33.53,33.55,33.51,33.52,121934.0,29.7533,29.7711,29.7356,29.7444,121934.0
2023-09-08 14:40:00,33.52,33.53,33.49,33.49,164049.0,29.7444,29.7533,29.7178,29.7178,164049.0
2023-09-08 14:45:00,33.5,33.5,33.45,33.46,111022.0,29.7267,29.7267,29.6823,29.6912,111022.0
2023-09-08 14:50:00,33.45,33.46,33.44,33.44,138443.0,29.6823,29.6912,29.6734,29.6734,138443.0
2023-09-08 14:55:00,33.44,33.45,33.42,33.45,208180.0,29.6734,29.6823,29.6557,29.6823,208180.0
2023-09-08 15:00:00,33.45,33.5,33.43,33.47,271637.0,29.6823,29.7267,29.6646,29.7001,271637.0
2023-09-08 15:05:00,33.47,33.48,33.39,33.4,345927.0,29.7001,29.7089,29.6291,29.6379,345927.0
2023-09-08 15:10:00,33.4,33.43,33.39,33.4,409761.0,29.6379,29.6646,29.6291,29.6379,409761.0
2023-09-08 15:15:00,33.4,33.42,33.37,33.38,246147.0,29.6379,29.6557,29.6113,29.6202,246147.0
2023-09-08 15:20:00,33.38,33.4,33.37,33.39,242136.0,29.6202,29.6379,29.6113,29.6291,242136.0
2023-09-08 15:25:00,33.39,33.47,33.38,33.46,359491.0,29.6291,29.7001,29.6202,29.6912,359491.0
2023-09-08 15:30:00,33.47,33.52,33.46,33.51,196895.0,29.7001,29.7444,29.6912,29.7356,196895.0
2023-09-08 15:35:00,33.5,33.51,33.45,33.48,240746.0,29.7267,29.7356,29.6823,29.7089,240746.0
2023-09-08 15:40:00,33.48,33.51,33.48,33.51,192068.0,29.7089,29.7356,29.7089,29.7356,192068.0
2023-09-08 15:45:00,33.51,33.51,33.46,33.5,336800.0,29.7356,29.7356,29.6912,29.7267,336800.0
2023-09-08 15:50:00,33.5,33.51,33.43,33.43,509844.0,29.7267,29.7356,29.6646,29.6646,509844.0
2023-09-08 15:55:00,33.43,33.46,33.4,33.46,1812548.0,29.6646,29.6912,29.6379,29.6912,1812548.0
2023-09-11 09:30:00,33.7,33.75,33.64,33.73,769086.0,29.9042,29.9485,29.8509,29.9308,769086.0
2023-09-11 09:35:00,33.72,33.77,33.68,33.7,173326.0,29.9219,29.9663,29.8864,29.9042,173326.0
2023-09-11 09:40:00,33.69,33.71,33.61,33.7,324882.0,29.8953,29.913,29.8243,29.9042,324882.0
2023-09-11 09:45:00,33.7,33.71,33.64,33.66,168180.0,29.9042,29.913,29.8509,29.8687,168180.0
2023-09-11 09:50:00,33.66,33.66,33.6,33.6,106283.0,29.8687,29.8687,29.8154,29.8154,106283.0
2023-09-11 09:55:00,33.6,33.63,33.58,33.62,127464.0,29.8154,29.842,29.7977,29.8332,127464.0
2023-09-11 10:00:00,33.62,33.68,33.59,33.66,135242.0,29.8332,29.8864,29.8065,29.8687,135242.0
2023-09-11 10:05:00,33.66,33.72,33.63,33.7,349383.0,29.8687,29.9219,29.842,29.9042,349383.0
2023-09-11 10:10:00,33.7,33.88,33.69,33.87,205418.0,29.9042,30.0639,29.8953,30.055,205418.0
2023-09-11 10:15:00,33.87,33.96,33.84,33.94,113469.0,30.055,30.1349,30.0284,30.1171,113469.0
2023-09-11 10:20:00,33.95,33.95,33.89,33.9,209135.0,30.126,30.126,30.0728,30.0816,209135.0
2023-09-11 10:25:00,33.89,33.9,33.81,33.83,199852.0,30.0728,30.0816,30.0018,30.0195,199852.0
2023-09-11 10:30:00,33.83,33.86,33.77,33.79,296808.0,30.0195,30.0461,29.9663,29.984,296808.0
2023-09-11 10:35:00,33.79,33.8,33.75,33.77,178657.0,29.984,29.9929,29.9485,29.9663,178657.0
2023-09-11 10:40:00,33.77,33.83,33.76,33.82,195374.0,29.9663,30.0195,29.9574,30.0106,195374.0
2023-09-11 10:45:00,33.82,33.93,33.81,33.93,157251.0,30.0106,30.1083,30.0018,30.1083,157251.0
2023-09-11 10:50:00,33.93,33.96,33.91,33.96,120131.0,30.1083,30.1349,30.0905,30.1349,120131.0
2023-09-11 10:55:00,33.95,33.96,33.83,33.83,241138.0,30.126,30.1349,30.0195,30.0195,241138.0
2023-09-11 11:00:00,33.84,33.86,33.8,33.86,246140.0,30.0284,30.0461,29.9929,30.0461,246140.0
2023-09-11 11:05:00,33.85,33.86,33.8,33.82,142075.0,30.0373,30.0461,29.9929,30.0106,142075.0
2023-09-11 11:10:00,33.82,33.85,33.79,33.85,247516.0,30.0106,30.0373,29.984,30.0373,247516.0
2023-09-11 11:15:00,33.84,33.85,33.75,33.77,206268.0,30.0284,30.0373,29.9485,29.9663,206268.0
2023-09-11 11:20:00,33.77,33.78,33.74,33.78,196715.0,29.9663,29.9751,29.9397,29.9751,196715.0
2023-09-11 11:25:00,33.78,33.85,33.77,33.82,135293.0,29.9751,30.0373,29.9663,30.0106,135293.0
2023-09-11 11:30:00,33.82,33.85,33.81,33.85,118822.0,30.0106,30.0373,30.0018,30.0373,118822.0
2023-09-11 11:35:00,33.84,33.88,33.84,33.87,126223.0,30.0284,30.0639,30.0284,30.055,126223.0
2023-09-11 11:40:00,33.87,33.89,33.85,33.89,78658.0,30.055,30.0728,30.0373,30.0728,78658.0
2023-09-11 11:45:00,33.89,33.92,33.88,33.9,115826.0,30.0728,30.0994,30.0639,30.0816,115826.0
2023-09-11 11:50:00,33.91,33.92,33.87,33.88,89139.0,30.0905,30.0994,30.055,30.0639,89139.0
2023-09-11 11:55:00,33.88,33.91,33.87,33.89,100614.0,30.0639,30.0905,30.055,30.0728,100614.0
2023-09-11 12:00:00,33.9,33.92,33.88,33.91,137300.0,30.0816,30.0994,30.0639,30.0905,137300.0
2023-09-11 12:05:00,33.91,33.94,33.87,33.93,125283.0,30.0905,30.1171,30.055,30.1083,125283.0
2023-09-11 12:10:00,33.94,33.96,33.93,33.95,98710.0,30.1171,30.1349,30.1083,30.126,98710.0
2023-09-11 12:15:00,33.95,33.96,33.92,33.94,84753.0,30.126,30.1349,30.0994,30.1171,84753.0
2023-09-11 12:20:00,33.94,33.94,33.9,33.91,88976.0,30.1171,30.1171,30.0816,30.0905,88976.0
2023-09-11 12:25:00,33.91,33.95,33.9,33.94,153975.0,30.0905,30.126,30.0816,30.1171,153975.0
2023-09-11 12:30:00,33.94,33.98,33.93,33.98,108012.0,30.1171,30.1526,30.1083,30.1526,108012.0
2023-09-11 12:35:00,33.98,34.06,33.97,34.05,225557.0,30.1526,30.2236,30.1437,30.2147,225557.0
2023-09-11 12:40:00,34.06,34.09,34.0,34.02,189179.0,30.2236,30.2502,30.1704,30.1881,189179.0
2023-09-11 12:45:00,34.02,34.03,33.99,34.01,110796.0,30.1881,30.197,30.1615,30.1792,110796.0
2023-09-11 12:50:00,34.02,34.05,34.01,34.03,122157.0,30.1881,30.2147,30.1792,30.197,122157.0
2023-09-11 12:55:00,34.02,34.04,34.02,34.04,92377.0,30.1881,30.2059,30.1881,30.2059,92377.0
2023-09-11 13:00:00,34.04,34.05,34.01,34.04,124364.0,30.2059,30.2147,30.1792,30.2059,124364.0
2023-09-11 13:05:00,34.03,34.03,34.0,34.03,115542.0,30.197,30.197,30.1704,30.197,115542.0
2023-09-11 13:10:00,34.03,34.04,34.02,34.02,88939.0,30.197,30.2059,30.1881,30.1881,88939.0
2023-09-11 13:15:00,34.02,34.05,34.01,34.04,127240.0,30.1881,30.2147,30.1792,30.2059,127240.0
2023-09-11 13:20:00,34.03,34.04,34.0,34.04,165048.0,30.197,30.2059,30.1704,30.2059,165048.0
2023-09-11 13:25:00,34.04,34.04,34.0,34.01,121535.0,30.2059,30.2059,30.1704,30.1792,121535.0
2023-09-11 13:30:00,34.01,34.01,33.95,33.98,124028.0,30.1792,30.1792,30.126,30.1526,124028.0
2023-09-11 13:35:00,33.98,33.99,33.92,33.95,86667.0,30.1526,30.1615,30.0994,30.126,86667.0
2023-09-11 13:40:00,33.95,33.95,33.92,33.92,69105.0,30.126,30.126,30.0994,30.0994,69105.0
2023-09-11 13:45:00,33.92,33.94,33.91,33.92,97723.0,30.0994,30.1171,30.0905,30.0994,97723.0
2023-09-11 13:50:00,33.92,33.92,33.9,33.91,46341.0,30.0994,30.0994,30.0816,30.0905,46341.0
2023-09-11 13:55:00,33.91,33.91,33.87,33.88,118810.0,30.0905,30.0905,30.055,30.0639,118810.0
2023-09-11 14:00:00,33.88,33.88,33.85,33.88,100880.0,30.0639,30.0639,30.0373,30.0639,100880.0
2023-09-11 14:05:00,33.88,33.89,33.86,33.88,96973.0,30.0639,30.0728,30.0461,30.0639,96973.0
2023-09-11 14:10:00,33.88,33.93,33.86,33.88,180094.0,30.0639,30.1083,30.0461,30.0639,180094.0
2023-09-11 14:15:00,33.88,33.91,33.86,33.9,96265.0,30.0639,30.0905,30.0461,30.0816,96265.0
2023-09-11 14:20:00,33.9,33.9,33.86,33.89,106950.0,30.0816,30.0816,30.0461,30.0728,106950.0
2023-09-11 14:25:00,33.9,33.9,33.87,33.9,77936.0,30.0816,30.0816,30.055,30.0816,77936.0
2023-09-11 14:30:00,33.9,33.92,33.89,33.91,65709.0,30.0816,30.0994,30.0728,30.0905,65709.0
2023-09-11 14:35:00,33.91,33.93,33.89,33.93,166300.0,30.0905,30.1083,30.0728,30.1083,166300.0
2023-09-11 14:40:00,33.93,33.94,33.9,33.91,118469.0,30.1083,30.1171,30.0816,30.0905,118469.0
2023-09-11 14:45:00,33.9,33.93,33.9,33.93,91969.0,30.0816,30.1083,30.0816,30.1083,91969.0
2023-09-11 14:50:00,33.93,33.96,33.91,33.93,100728.0,30.1083,30.1349,30.0905,30.1083,100728.0
2023-09-11 14:55:00,33.93,33.96,33.93,33.94,149541.0,30.1083,30.1349,30.1083,30.1171,149541.0
2023-09-11 15:00:00,33.95,33.98,33.94,33.98,104424.0,30.126,30.1526,30.1171,30.1526,104424.0
2023-09-11 15:05:00,33.98,33.99,33.95,33.98,151484.0,30.1526,30.1615,30.126,30.1526,151484.0
2023-09-11 15:10:00,33.98,34.0,33.96,33.98,196839.0,30.1526,30.1704,30.1349,30.1526,196839.0
2023-09-11 15:15:00,33.98,33.98,33.94,33.97,178967.0,30.1526,30.1526,30.1171,30.1437,178967.0
2023-09-11 15:20:00,33.96,33.99,33.94,33.97,170148.0,30.1349,30.1615,30.1171,30.1437,170148.0
2023-09-11 15:25:00,33.97,33.97,33.9,33.91,200176.0,30.1437,30.1437,30.0816,30.0905,200176.0
2023-09-11 15:30:00,33.91,33.91,33.87,33.88,165551.0,30.0905,30.0905,30.055,30.0639,165551.0
2023-09-11 15:35:00,33.87,33.87,33.83,33.84,188210.0,30.055,30.055,30.0195,30.0284,188210.0
2023-09-11 15:40:00,33.84,33.86,33.84,33.84,255783.0,30.0284,30.0461,30.0284,30.0284,255783.0
2023-09-11 15:45:00,33.85,33.85,33.83,33.84,257215.0,30.0373,30.0373,30.0195,30.0284,257215.0
2023-09-11 15:50:00,33.85,33.87,33.83,33.87,485280.0,30.0373,30.055,30.0195,30.055,485280.0
2023-09-11 15:55:00,33.87,33.95,33.86,33.95,1280738.0,30.055,30.126,30.0461,30.126,1280738.0
2023-09-12 09:30:00,34.13,34.13,33.96,34.02,504279.0,30.2857,30.2857,30.1349,30.1881,504279.0
2023-09-12 09:35:00,34.03,34.09,33.94,33.96,170794.0,30.197,30.2502,30.1171,30.1349,170794.0
2023-09-12 09:40:00,33.97,33.99,33.91,33.93,141078.0,30.1437,30.1615,30.0905,30.1083,141078.0
2023-09-12 09:45:00,33.93,33.96,33.85,33.86,144273.0,30.1083,30.1349,30.0373,30.0461,144273.0
2023-09-12 09:50:00,33.86,33.86,33.8,33.8,110495.0,30.0461,30.0461,29.9929,29.9929,110495.0
2023-09-12 09:55:00,33.8,33.88,33.8,33.85,186896.0,29.9929,30.0639,29.9929,30.0373,186896.0
2023-09-12 10:00:00,33.85,33.89,33.85,33.87,131542.0,30.0373,30.0728,30.0373,30.055,131542.0
2023-09-12 10:05:00,33.87,33.87,33.81,33.83,127051.0,30.055,30.055,30.0018,30.0195,127051.0
2023-09-12 10:10:00,33.84,33.88,33.82,33.86,94984.0,30.0284,30.0639,30.0106,30.0461,94984.0
2023-09-12 10:15:00,33.86,33.88,33.83,33.87,102634.0,30.0461,30.0639,30.0195,30.055,102634.0
2023-09-12 10:20:00,33.86,33.89,33.83,33.86,92626.0,30.0461,30.0728,30.0195,30.0461,92626.0
2023-09-12 10:25:00,33.85,33.92,33.85,33.9,83058.0,30.0373,30.0994,30.0373,30.0816,83058.0
2023-09-12 10:30:00,33.9,33.92,33.89,33.91,97847.0,30.0816,30.0994,30.0728,30.0905,97847.0
2023-09-12 10:35:00,33.91,33.95,33.89,33.9,111539.0,30.0905,30.126,30.0728,30.0816,111539.0
2023-09-12 10:40:00,33.9,33.93,33.89,33.93,87163.0,30.0816,30.1083,30.0728,30.1083,87163.0
2023-09-12 10:45:00,33.93,33.94,33.9,33.91,76066.0,30.1083,30.1171,30.0816,30.0905,76066.0
2023-09-12 10:50:00,33.9,33.93,33.89,33.92,120409.0,30.0816,30.1083,30.0728,30.0994,120409.0
2023-09-12 10:55:00,33.91,33.92,33.83,33.84,365657.0,30.0905,30.0994,30.0195,30.0284,365657.0
2023-09-12 11:00:00,33.84,33.91,33.84,33.89,224657.0,30.0284,30.0905,30.0284,30.0728,224657.0
2023-09-12 11:05:00,33.9,34.02,33.89,34.02,251899.0,30.0816,30.1881,30.0728,30.1881,251899.0
2023-09-12 11:10:00,34.01,34.06,33.99,34.02,223992.0,30.1792,30.2236,30.1615,30.1881,223992.0
2023-09-12 11:15:00,34.02,34.07,34.01,34.05,224985.0,30.1881,30.2325,30.1792,30.2147,224985.0
2023-09-12 11:20:00,34.05,34.12,34.04,34.12,133462.0,30.2147,30.2769,30.2059,30.2769,133462.0
2023-09-12 11:25:00,34.12,34.12,34.09,34.1,186720.0,30.2769,30.2769,30.2502,30.2591,186720.0
2023-09-12 11:30:00,34.11,34.15,34.09,34.1,176245.0,30.268,30.3035,30.2502,30.2591,176245.0
2023-09-12 11:35:00,34.11,34.13,34.09,34.11,88483.0,30.268,30.2857,30.2502,30.268,88483.0
2023-09-12 11:40:00,34.1,34.12,34.07,34.09,261513.0,30.2591,30.2769,30.2325,30.2502,261513.0
2023-09-12 11:45:00,34.09,34.12,34.08,34.11,63811.0,30.2502,30.2769,30.2414,30.268,63811.0
2023-09-12 11:50:00,34.11,34.13,34.09,34.11,143216.0,30.268,30.2857,30.2502,30.268,143216.0
2023-09-12 11:55:00,34.11,34.13,34.1,34.12,93098.0,30.268,30.2857,30.2591,30.2769,93098.0
2023-09-12 12:00:00,34.12,34.13,34.09,34.09,104009.0,30.2769,30.2857,30.2502,30.2502,104009.0
2023-09-12 12:05:00,34.09,34.13,34.09,34.11,148910.0,30.2502,30.2857,30.2502,30.268,148910.0
2023-09-12 12:10:00,34.11,34.11,34.06,34.09,180505.0,30.268,30.268,30.2236,30.2502,180505.0
2023-09-12 12:15:00,34.09,34.1,34.07,34.08,154804.0,30.2502,30.2591,30.2325,30.2414,154804.0
2023-09-12 12:20:00,34.08,34.13,34.06,34.09,182184.0,30.2414,30.2857,30.2236,30.2502,182184.0
2023-09-12 12:25:00,34.09,34.09,34.06,34.07,82630.0,30.2502,30.2502,30.2236,30.2325,82630.0
2023-09-12 12:30:00,34.07,34.08,34.04,34.04,94722.0,30.2325,30.2414,30.2059,30.2059,94722.0
2023-09-12 12:35:00,34.04,34.05,34.01,34.04,135014.0,30.2059,30.2147,30.1792,30.2059,135014.0
2023-09-12 12:40:00,34.04,34.05,34.01,34.04,143116.0,30.2059,30.2147,30.1792,30.2059,143116.0
2023-09-12 12:45:00,34.04,34.05,34.0,34.0,109147.0,30.2059,30.2147,30.1704,30.1704,109147.0
2023-09-12 12:50:00,34.01,34.04,34.0,34.04,88023.0,30.1792,30.2059,30.1704,30.2059,88023.0
2023-09-12 12:55:00,34.04,34.07,34.03,34.05,114868.0,30.2059,30.2325,30.197,30.2147,114868.0
2023-09-12 13:00:00,34.05,34.12,34.05,34.09,94991.0,30.2147,30.2769,30.2147,30.2502,94991.0
2023-09-12 13:05:00,34.09,34.12,34.09,34.12,92306.0,30.2502,30.2769,30.2502,30.2769,92306.0
2023-09-12 13:10:00,34.12,34.14,34.1,34.14,89952.0,30.2769,30.2946,30.2591,30.2946,89952.0
2023-09-12 13:15:00,34.14,34.15,34.1,34.12,82409.0,30.2946,30.3035,30.2591,30.2769,82409.0
2023-09-12 13:20:00,34.12,34.18,34.11,34.18,144012.0,30.2769,30.3301,30.268,30.3301,144012.0
2023-09-12 13:25:00,34.18,34.18,34.16,34.16,57321.0,30.3301,30.3301,30.3123,30.3123,57321.0
2023-09-12 13:30:00,34.16,34.17,34.13,34.15,119435.0,30.3123,30.3212,30.2857,30.3035,119435.0
2023-09-12 13:35:00,34.15,34.15,34.11,34.12,74994.0,30.3035,30.3035,30.268,30.2769,74994.0
2023-09-12 13:40:00,34.12,34.13,34.11,34.12,55119.0,30.2769,30.2857,30.268,30.2769,55119.0
2023-09-12 13:45:00,34.12,34.13,34.1,34.13,80711.0,30.2769,30.2857,30.2591,30.2857,80711.0
2023-09-12 13:50:00,34.13,34.13,34.11,34.11,82461.0,30.2857,30.2857,30.268,30.268,82461.0
2023-09-12 13:55:00,34.11,34.16,34.1,34.14,110799.0,30.268,30.3123,30.2591,30.2946,110799.0
2023-09-12 14:00:00,34.15,34.15,34.11,34.12,75190.0,30.3035,30.3035,30.268,30.2769,75190.0
2023-09-12 14:05:00,34.12,34.13,34.1,34.12,82588.0,30.2769,30.2857,30.2591,30.2769,82588.0
2023-09-12 14:10:00,34.12,34.13,34.11,34.12,76608.0,30.2769,30.2857,30.268,30.2769,76608.0
2023-09-12 14:15:00,34.11,34.14,34.11,34.14,90761.0,30.268,30.2946,30.268,30.2946,90761.0
2023-09-12 14:20:00,34.13,34.14,34.11,34.12,72432.0,30.2857,30.2946,30.268,30.2769,72432.0
2023-09-12 14:25:00,34.12,34.13,34.09,34.13,118099.0,30.2769,30.2857,30.2502,30.2857,118099.0
2023-09-12 14:30:00,34.13,34.13,34.11,34.12,95870.0,30.2857,30.2857,30.268,30.2769,95870.0
2023-09-12 14:35:00,34.11,34.12,34.04,34.05,125375.0,30.268,30.2769,30.2059,30.2147,125375.0
2023-09-12 14:40:00,34.05,34.08,34.05,34.08,76544.0,30.2147,30.2414,30.2147,30.2414,76544.0
2023-09-12 14:45:00,34.08,34.08,34.06,34.07,84517.0,30.2414,30.2414,30.2236,30.2325,84517.0
2023-09-12 14:50:00,34.07,34.07,34.03,34.05,104834.0,30.2325,30.2325,30.197,30.2147,104834.0
2023-09-12 14:55:00,34.05,34.07,34.03,34.05,140884.0,30.2147,30.2325,30.197,30.2147,140884.0
2023-09-12 15:00:00,34.05,34.05,34.01,34.02,94565.0,30.2147,30.2147,30.1792,30.1881,94565.0
2023-09-12 15:05:00,34.02,34.04,34.02,34.04,73513.0,30.1881,30.2059,30.1881,30.2059,73513.0
2023-09-12 15:10:00,34.03,34.04,34.01,34.01,73573.0,30.197,30.2059,30.1792,30.1792,73573.0
2023-09-12 15:15:00,34.01,34.02,34.0,34.01,142826.0,30.1792,30.1881,30.1704,30.1792,142826.0
2023-09-12 15:20:00,34.0,34.01,33.97,33.97,111275.0,30.1704,30.1792,30.1437,30.1437,111275.0
2023-09-12 15:25:00,33.98,33.98,33.97,33.98,108770.0,30.1526,30.1526,30.1437,30.1526,108770.0
2023-09-12 15:30:00,33.98,33.98,33.93,33.97,237930.0,30.1526,30.1526,30.1083,30.1437,237930.0
2023-09-12 15:35:00,33.96,33.97,33.94,33.97,193670.0,30.1349,30.1437,30.1171,30.1437,193670.0
2023-09-12 15:40:00,33.97,33.97,33.95,33.95,174822.0,30.1437,30.1437,30.126,30.126,174822.0
2023-09-12 15:45:00,33.95,33.99,33.95,33.98,216340.0,30.126,30.1615,30.126,30.1526,216340.0
2023-09-12 15:50:00,33.97,34.0,33.97,34.0,280478.0,30.1437,30.1704,30.1437,30.1704,280478.0
2023-09-12 15:55:00,34.0,34.08,34.0,34.03,1334139.0,30.1704,30.2414,30.1704,30.197,1334139.0
2023-09-13 09:30:00,34.3,34.3,34.06,34.16,769842.0,30.4366,30.4366,30.2236,30.3123,769842.0
2023-09-13 09:35:00,34.15,34.15,33.97,33.98,444662.0,30.3035,30.3035,30.1437,30.1526,444662.0
2023-09-13 09:40:00,33.98,33.99,33.77,33.82,408084.0,30.1526,30.1615,29.9663,30.0106,408084.0
2023-09-13 09:45:00,33.81,33.83,33.66,33.66,342809.0,30.0018,30.0195,29.8687,29.8687,342809.0
2023-09-13 09:50:00,33.66,33.71,33.57,33.7,407061.0,29.8687,29.913,29.7888,29.9042,407061.0
2023-09-13 09:55:00,33.7,33.77,33.66,33.72,229739.0,29.9042,29.9663,29.8687,29.9219,229739.0
2023-09-13 10:00:00,33.72,33.81,33.66,33.68,183370.0,29.9219,30.0018,29.8687,29.8864,183370.0
2023-09-13 10:05:00,33.66,33.74,33.66,33.7,193729.0,29.8687,29.9397,29.8687,29.9042,193729.0
2023-09-13 10:10:00,33.7,33.71,33.68,33.7,273458.0,29.9042,29.913,29.8864,29.9042,273458.0
2023-09-13 10:15:00,33.7,33.72,33.66,33.66,251872.0,29.9042,29.9219,29.8687,29.8687,251872.0
2023-09-13 10:20:00,33.66,33.67,33.55,33.57,350829.0,29.8687,29.8775,29.7711,29.7888,350829.0
2023-09-13 10:25:00,33.57,33.58,33.51,33.58,298684.0,29.7888,29.7977,29.7356,29.7977,298684.0
2023-09-13 10:30:00,33.58,33.65,33.57,33.64,295291.0,29.7977,29.8598,29.7888,29.8509,295291.0
2023-09-13 10:35:00,33.64,33.67,33.63,33.65,174477.0,29.8509,29.8775,29.842,29.8598,174477.0
2023-09-13 10:40:00,33.66,33.7,33.65,33.69,114341.0,29.8687,29.9042,29.8598,29.8953,114341.0
2023-09-13 10:45:00,33.69,33.74,33.68,33.73,212363.0,29.8953,29.9397,29.8864,29.9308,212363.0
2023-09-13 10:50:00,33.73,33.75,33.68,33.69,530411.0,29.9308,29.9485,29.8864,29.8953,530411.0
2023-09-13 10:55:00,33.69,33.7,33.63,33.7,287586.0,29.8953,29.9042,29.842,29.9042,287586.0
2023-09-13 11:00:00,33.7,33.73,33.67,33.71,198028.0,29.9042,29.9308,29.8775,29.913,198028.0
2023-09-13 11:05:00,33.72,33.77,33.7,33.72,294019.0,29.9219,29.9663,29.9042,29.9219,294019.0
2023-09-13 11:10:00,33.72,33.75,33.71,33.75,98778.0,29.9219,29.9485,29.913,29.9485,98778.0
2023-09-13 11:15:00,33.75,33.79,33.74,33.77,143755.0,29.9485,29.984,29.9397,29.9663,143755.0
2023-09-13 11:20:00,33.76,33.77,33.68,33.71,207365.0,29.9574,29.9663,29.8864,29.913,207365.0
2023-09-13 11:25:00,33.7,33.74,33.7,33.71,150101.0,29.9042,29.9397,29.9042,29.913,150101.0
2023-09-13 11:30:00,33.72,33.76,33.71,33.75,168306.0,29.9219,29.9574,29.913,29.9485,168306.0
2023-09-13 11:35:00,33.76,33.78,33.73,33.76,125749.0,29.9574,29.9751,29.9308,29.9574,125749.0
2023-09-13 11:40:00,33.76,33.76,33.74,33.76,84060.0,29.9574,29.9574,29.9397,29.9574,84060.0
2023-09-13 11:45:00,33.76,33.79,33.75,33.77,120581.0,29.9574,29.984,29.9485,29.9663,120581.0
2023-09-13 11:50:00,33.76,33.8,33.75,33.8,109180.0,29.9574,29.9929,29.9485,29.9929,109180.0
2023-09-13 11:55:00,33.8,33.81,33.77,33.81,109209.0,29.9929,30.0018,29.9663,30.0018,109209.0
2023-09-13 12:00:00,33.8,33.82,33.8,33.8,78697.0,29.9929,30.0106,29.9929,29.9929,78697.0
2023-09-13 12:05:00,33.8,33.85,33.78,33.84,193917.0,29.9929,30.0373,29.9751,30.0284,193917.0
2023-09-13 12:10:00,33.84,33.86,33.8,33.8,232311.0,30.0284,30.0461,29.9929,29.9929,232311.0
2023-09-13 12:15:00,33.81,33.88,33.8,33.88,145483.0,30.0018,30.0639,29.9929,30.0639,145483.0
2023-09-13 12:20:00,33.88,33.92,33.87,33.92,163410.0,30.0639,30.0994,30.055,30.0994,163410.0
2023-09-13 12:25:00,33.91,33.95,33.89,33.94,166840.0,30.0905,30.126,30.0728,30.1171,166840.0
2023-09-13 12:30:00,33.95,33.97,33.94,33.95,228859.0,30.126,30.1437,30.1171,30.126,228859.0
2023-09-13 12:35:00,33.96,33.96,33.91,33.91,170388.0,30.1349,30.1349,30.0905,30.0905,170388.0
2023-09-13 12:40:00,33.91,33.92,33.88,33.89,89063.0,30.0905,30.0994,30.0639,30.0728,89063.0
2023-09-13 12:45:00,33.9,33.94,33.89,33.93,95180.0,30.0816,30.1171,30.0728,30.1083,95180.0
2023-09-13 12:50:00,33.93,33.94,33.88,33.9,223229.0,30.1083,30.1171,30.0639,30.0816,223229.0
2023-09-13 12:55:00,33.9,33.91,33.88,33.89,114203.0,30.0816,30.0905,30.0639,30.0728,114203.0
2023-09-13 13:00:00,33.89,33.91,33.88,33.89,88745.0,30.0728,30.0905,30.0639,30.0728,88745.0
2023-09-13 13:05:00,33.89,33.94,33.89,33.94,117295.0,30.0728,30.1171,30.0728,30.1171,117295.0
2023-09-13 13:10:00,33.94,33.95,33.92,33.94,133751.0,30.1171,30.126,30.0994,30.1171,133751.0
2023-09-13 13:15:00,33.95,33.95,33.92,33.94,87395.0,30.126,30.126,30.0994,30.1171,87395.0
2023-09-13 13:20:00,33.94,33.96,33.92,33.92,153281.0,30.1171,30.1349,30.0994,30.0994,153281.0
2023-09-13 13:25:00,33.92,33.92,33.87,33.88,107033.0,30.0994,30.0994,30.055,30.0639,107033.0
2023-09-13 13:30:00,33.88,33.91,33.87,33.88,91814.0,30.0639,30.0905,30.055,30.0639,91814.0
2023-09-13 13:35:00,33.88,33.89,33.86,33.89,64319.0,30.0639,30.0728,30.0461,30.0728,64319.0
2023-09-13 13:40:00,33.89,33.91,33.85,33.86,245641.0,30.0728,30.0905,30.0373,30.0461,245641.0
2023-09-13 13:45:00,33.85,33.88,33.84,33.86,149260.0,30.0373,30.0639,30.0284,30.0461,149260.0
2023-09-13 13:50:00,33.87,33.87,33.84,33.84,64950.0,30.055,30.055,30.0284,30.0284,64950.0
2023-09-13 13:55:00,33.84,33.86,33.84,33.86,132081.0,30.0284,30.0461,30.0284,30.0461,132081.0
2023-09-13 14:00:00,33.86,33.86,33.83,33.86,152615.0,30.0461,30.0461,30.0195,30.0461,152615.0
2023-09-13 14:05:00,33.85,33.89,33.83,33.89,92370.0,30.0373,30.0728,30.0195,30.0728,92370.0
2023-09-13 14:10:00,33.89,33.89,33.87,33.88,112531.0,30.0728,30.0728,30.055,30.0639,112531.0
2023-09-13 14:15:00,33.88,33.88,33.85,33.88,94025.0,30.0639,30.0639,30.0373,30.0639,94025.0
2023-09-13 14:20:00,33.87,33.9,33.87,33.9,115758.0,30.055,30.0816,30.055,30.0816,115758.0
2023-09-13 14:25:00,33.9,33.9,33.89,33.9,75049.0,30.0816,30.0816,30.0728,30.0816,75049.0
2023-09-13 14:30:00,33.9,33.94,33.89,33.93,162509.0,30.0816,30.1171,30.0728,30.1083,162509.0
2023-09-13 14:35:00,33.94,33.94,33.91,33.91,82639.0,30.1171,30.1171,30.0905,30.0905,82639.0
2023-09-13 14:40:00,33.91,33.93,33.91,33.91,110878.0,30.0905,30.1083,30.0905,30.0905,110878.0
2023-09-13 14:45:00,33.91,33.92,33.89,33.9,133130.0,30.0905,30.0994,30.0728,30.0816,133130.0
2023-09-13 14:50:00,33.91,33.94,33.89,33.9,144255.0,30.0905,30.1171,30.0728,30.0816,144255.0
2023-09-13 14:55:00,33.89,33.92,33.87,33.91,97540.0,30.0728,30.0994,30.055,30.0905,97540.0
2023-09-13 15:00:00,33.91,33.92,33.88,33.88,99668.0,30.0905,30.0994,30.0639,30.0639,99668.0
2023-09-13 15:05:00,33.88,33.88,33.85,33.87,103297.0,30.0639,30.0639,30.0373,30.055,103297.0
2023-09-13 15:10:00,33.87,33.87,33.85,33.86,112926.0,30.055,30.055,30.0373,30.0461,112926.0
2023-09-13 15:15:00,33.87,33.91,33.86,33.91,112381.0,30.055,30.0905,30.0461,30.0905,112381.0
2023-09-13 15:20:00,33.9,33.91,33.87,33.89,161544.0,30.0816,30.0905,30.055,30.0728,161544.0
2023-09-13 15:25:00,33.89,33.91,33.89,33.9,149095.0,30.0728,30.0905,30.0728,30.0816,149095.0
2023-09-13 15:30:00,33.9,33.92,33.89,33.91,113362.0,30.0816,30.0994,30.0728,30.0905,113362.0
2023-09-13 15:35:00,33.91,33.92,33.89,33.9,104251.0,30.0905,30.0994,30.0728,30.0816,104251.0
2023-09-13 15:40:00,33.89,33.9,33.84,33.84,290267.0,30.0728,30.0816,30.0284,30.0284,290267.0
2023-09-13 15:45:00,33.84,33.85,33.8,33.83,358670.0,30.0284,30.0373,29.9929,30.0195,358670.0
2023-09-13 15:50:00,33.84,33.85,33.8,33.85,537941.0,30.0284,30.0373,29.9929,30.0373,537941.0
2023-09-13 15:55:00,33.85,33.89,33.85,33.86,818802.0,30.0373,30.0728,30.0373,30.0461,818802.0
2023-09-14 09:30:00,34.27,34.27,34.04,34.09,1029466.0,30.41,30.41,30.2059,30.2502,1029466.0
2023-09-14 09:35:00,34.09,34.18,34.08,34.12,298219.0,30.2502,30.3301,30.2414,30.2769,298219.0
2023-09-14 09:40:00,34.13,34.16,34.07,34.11,203550.0,30.2857,30.3123,30.2325,30.268,203550.0
2023-09-14 09:45:00,34.11,34.17,34.06,34.16,261868.0,30.268,30.3212,30.2236,30.3123,261868.0
2023-09-14 09:50:00,34.16,34.31,34.15,34.3,358977.0,30.3123,30.4455,30.3035,30.4366,358977.0
2023-09-14 09:55:00,34.3,34.38,34.3,34.33,524241.0,30.4366,30.5076,30.4366,30.4632,524241.0
2023-09-14 10:00:00,34.34,34.38,34.3,34.31,246477.0,30.4721,30.5076,30.4366,30.4455,246477.0
2023-09-14 10:05:00,34.31,34.32,34.27,34.29,174322.0,30.4455,30.4543,30.41,30.4277,174322.0
2023-09-14 10:10:00,34.29,34.29,34.19,34.21,206780.0,30.4277,30.4277,30.339,30.3567,206780.0
2023-09-14 10:15:00,34.21,34.22,34.16,34.19,271816.0,30.3567,30.3656,30.3123,30.339,271816.0
2023-09-14 10:20:00,34.2,34.2,34.14,34.15,196453.0,30.3478,30.3478,30.2946,30.3035,196453.0
2023-09-14 10:25:00,34.15,34.15,34.1,34.13,442081.0,30.3035,30.3035,30.2591,30.2857,442081.0
2023-09-14 10:30:00,34.14,34.14,34.06,34.07,262403.0,30.2946,30.2946,30.2236,30.2325,262403.0
2023-09-14 10:35:00,34.07,34.12,34.06,34.07,197970.0,30.2325,30.2769,30.2236,30.2325,197970.0
2023-09-14 10:40:00,34.06,34.11,34.06,34.09,151475.0,30.2236,30.268,30.2236,30.2502,151475.0
2023-09-14 10:45:00,34.09,34.13,34.04,34.07,263902.0,30.2502,30.2857,30.2059,30.2325,263902.0
2023-09-14 10:50:00,34.07,34.08,34.02,34.06,213430.0,30.2325,30.2414,30.1881,30.2236,213430.0
2023-09-14 10:55:00,34.06,34.06,33.97,34.0,674307.0,30.2236,30.2236,30.1437,30.1704,674307.0
2023-09-14 11:00:00,34.0,34.13,33.99,34.12,378664.0,30.1704,30.2857,30.1615,30.2769,378664.0
2023-09-14 11:05:00,34.12,34.12,34.07,34.09,215560.0,30.2769,30.2769,30.2325,30.2502,215560.0
2023-09-14 11:10:00,34.09,34.1,34.06,34.07,245849.0,30.2502,30.2591,30.2236,30.2325,245849.0
2023-09-14 11:15:00,34.07,34.15,34.05,34.14,277158.0,30.2325,30.3035,30.2147,30.2946,277158.0
2023-09-14 11:20:00,34.15,34.15,34.07,34.08,192000.0,30.3035,30.3035,30.2325,30.2414,192000.0
2023-09-14 11:25:00,34.08,34.1,34.05,34.05,141248.0,30.2414,30.2591,30.2147,30.2147,141248.0
2023-09-14 11:30:00,34.05,34.06,33.95,33.95,308497.0,30.2147,30.2236,30.126,30.126,308497.0
2023-09-14 11:35:00,33.95,34.0,33.94,33.99,344612.0,30.126,30.1704,30.1171,30.1615,344612.0
2023-09-14 11:40:00,33.99,34.05,33.98,34.05,378601.0,30.1615,30.2147,30.1526,30.2147,378601.0
2023-09-14 11:45:00,34.05,34.07,34.02,34.02,186491.0,30.2147,30.2325,30.1881,30.1881,186491.0
2023-09-14 11:50:00,34.02,34.06,34.02,34.03,141430.0,30.1881,30.2236,30.1881,30.197,141430.0
2023-09-14 11:55:00,34.02,34.07,34.02,34.04,143865.0,30.1881,30.2325,30.1881,30.2059,143865.0
2023-09-14 12:00:00,34.03,34.06,34.02,34.03,129573.0,30.197,30.2236,30.1881,30.197,129573.0
2023-09-14 12:05:00,34.04,34.08,34.03,34.08,157319.0,30.2059,30.2414,30.197,30.2414,157319.0
2023-09-14 12:10:00,34.08,34.1,34.06,34.08,190399.0,30.2414,30.2591,30.2236,30.2414,190399.0
2023-09-14 12:15:00,34.07,34.1,34.03,34.05,138750.0,30.2325,30.2591,30.197,30.2147,138750.0
2023-09-14 12:20:00,34.06,34.12,34.05,34.11,198552.0,30.2236,30.2769,30.2147,30.268,198552.0
2023-09-14 12:25:00,34.11,34.12,34.1,34.12,140585.0,30.268,30.2769,30.2591,30.2769,140585.0
2023-09-14 12:30:00,34.11,34.17,34.1,34.16,164407.0,30.268,30.3212,30.2591,30.3123,164407.0
2023-09-14 12:35:00,34.16,34.18,34.15,34.18,92353.0,30.3123,30.3301,30.3035,30.3301,92353.0
2023-09-14 12:40:00,34.18,34.2,34.17,34.19,100565.0,30.3301,30.3478,30.3212,30.339,100565.0
2023-09-14 12:45:00,34.18,34.23,34.16,34.17,406608.0,30.3301,30.3745,30.3123,30.3212,406608.0
2023-09-14 12:50:00,34.16,34.17,34.14,34.17,109753.0,30.3123,30.3212,30.2946,30.3212,109753.0
2023-09-14 12:55:00,34.17,34.21,34.17,34.21,105753.0,30.3212,30.3567,30.3212,30.3567,105753.0
2023-09-14 13:00:00,34.21,34.25,34.2,34.22,141972.0,30.3567,30.3922,30.3478,30.3656,141972.0
2023-09-14 13:05:00,34.22,34.24,34.2,34.2,164221.0,30.3656,30.3833,30.3478,30.3478,164221.0
2023-09-14 13:10:00,34.21,34.22,34.18,34.21,97005.0,30.3567,30.3656,30.3301,30.3567,97005.0
2023-09-14 13:15:00,34.21,34.26,34.21,34.25,147184.0,30.3567,30.4011,30.3567,30.3922,147184.0
2023-09-14 13:20:00,34.26,34.27,34.24,34.26,93853.0,30.4011,30.41,30.3833,30.4011,93853.0
2023-09-14 13:25:00,34.26,34.27,34.25,34.26,85608.0,30.4011,30.41,30.3922,30.4011,85608.0
2023-09-14 13:30:00,34.26,34.27,34.22,34.22,127414.0,30.4011,30.41,30.3656,30.3656,127414.0
2023-09-14 13:35:00,34.22,34.24,34.2,34.23,125341.0,30.3656,30.3833,30.3478,30.3745,125341.0
2023-09-14 13:40:00,34.23,34.23,34.2,34.22,96479.0,30.3745,30.3745,30.3478,30.3656,96479.0
2023-09-14 13:45:00,34.23,34.24,34.2,34.2,82964.0,30.3745,30.3833,30.3478,30.3478,82964.0
2023-09-14 13:50:00,34.2,34.24,34.19,34.23,152951.0,30.3478,30.3833,30.339,30.3745,152951.0
2023-09-14 13:55:00,34.24,34.24,34.22,34.23,105294.0,30.3833,30.3833,30.3656,30.3745,105294.0
2023-09-14 14:00:00,34.22,34.25,34.21,34.22,148716.0,30.3656,30.3922,30.3567,30.3656,148716.0
2023-09-14 14:05:00,34.23,34.25,34.22,34.23,140270.0,30.3745,30.3922,30.3656,30.3745,140270.0
2023-09-14 14:10:00,34.23,34.24,34.21,34.22,227878.0,30.3745,30.3833,30.3567,30.3656,227878.0
2023-09-14 14:15:00,34.22,34.23,34.19,34.19,190305.0,30.3656,30.3745,30.339,30.339,190305.0
2023-09-14 14:20:00,34.2,34.2,34.18,34.19,137196.0,30.3478,30.3478,30.3301,30.339,137196.0
2023-09-14 14:25:00,34.2,34.2,34.17,34.17,194986.0,30.3478,30.3478,30.3212,30.3212,194986.0
2023-09-14 14:30:00,34.17,34.18,34.11,34.15,280525.0,30.3212,30.3301,30.268,30.3035,280525.0
2023-09-14 14:35:00,34.14,34.2,34.14,34.19,224097.0,30.2946,30.3478,30.2946,30.339,224097.0
2023-09-14 14:40:00,34.19,34.22,34.17,34.19,246613.0,30.339,30.3656,30.3212,30.339,246613.0
2023-09-14 14:45:00,34.19,34.21,34.13,34.15,273788.0,30.339,30.3567,30.2857,30.3035,273788.0
2023-09-14 14:50:00,34.16,34.16,34.12,34.14,215111.0,30.3123,30.3123,30.2769,30.2946,215111.0
2023-09-14 14:55:00,34.14,34.14,34.11,34.12,247332.0,30.2946,30.2946,30.268,30.2769,247332.0
2023-09-14 15:00:00,34.12,34.13,34.1,34.13,192174.0,30.2769,30.2857,30.2591,30.2857,192174.0
2023-09-14 15:05:00,34.13,34.15,34.07,34.07,288571.0,30.2857,30.3035,30.2325,30.2325,288571.0
2023-09-14 15:10:00,34.07,34.09,34.03,34.09,370377.0,30.2325,30.2502,30.197,30.2502,370377.0
2023-09-14 15:15:00,34.08,34.11,34.08,34.09,243571.0,30.2414,30.268,30.2414,30.2502,243571.0
2023-09-14 15:20:00,34.09,34.11,34.06,34.06,235264.0,30.2502,30.268,30.2236,30.2236,235264.0
2023-09-14 15:25:00,34.06,34.1,34.06,34.09,259105.0,30.2236,30.2591,30.2236,30.2502,259105.0
2023-09-14 15:30:00,34.08,34.12,34.06,34.11,266564.0,30.2414,30.2769,30.2236,30.268,266564.0
2023-09-14 15:35:00,34.12,34.15,34.11,34.11,208957.0,30.2769,30.3035,30.268,30.268,208957.0
2023-09-14 15:40:00,34.11,34.12,34.09,34.1,224614.0,30.268,30.2769,30.2502,30.2591,224614.0
2023-09-14 15:45:00,34.1,34.11,34.0,34.02,746089.0,30.2591,30.268,30.1704,30.1881,746089.0
2023-09-14 15:50:00,34.03,34.04,34.0,34.01,945898.0,30.197,30.2059,30.1704,30.1792,945898.0
2023-09-14 15:55:00,34.01,34.05,33.97,34.04,1711139.0,30.1792,30.2147,30.1437,30.2059,1711139.0
2023-09-15 09:30:00,33.97,34.12,33.95,34.07,2979314.0,30.1437,30.2769,30.126,30.2325,2979314.0
2023-09-15 09:35:00,34.07,34.17,34.05,34.09,184389.0,30.2325,30.3212,30.2147,30.2502,184389.0
2023-09-15 09:40:00,34.1,34.13,34.06,34.08,204210.0,30.2591,30.2857,30.2236,30.2414,204210.0
2023-09-15 09:45:00,34.07,34.09,33.99,34.03,295582.0,30.2325,30.2502,30.1615,30.197,295582.0
2023-09-15 09:50:00,34.02,34.09,34.0,34.07,180108.0,30.1881,30.2502,30.1704,30.2325,180108.0
2023-09-15 09:55:00,34.06,34.07,34.03,34.06,135174.0,30.2236,30.2325,30.197,30.2236,135174.0
2023-09-15 10:00:00,34.06,34.15,34.04,34.11,260987.0,30.2236,30.3035,30.2059,30.268,260987.0
2023-09-15 10:05:00,34.11,34.11,34.03,34.03,432031.0,30.268,30.268,30.197,30.197,432031.0
2023-09-15 10:10:00,34.03,34.05,33.98,34.0,345315.0,30.197,30.2147,30.1526,30.1704,345315.0
2023-09-15 10:15:00,34.0,34.03,33.98,34.02,192939.0,30.1704,30.197,30.1526,30.1881,192939.0
2023-09-15 10:20:00,34.02,34.03,33.98,33.98,191123.0,30.1881,30.197,30.1526,30.1526,191123.0
2023-09-15 10:25:00,33.98,33.99,33.88,33.89,263880.0,30.1526,30.1615,30.0639,30.0728,263880.0
2023-09-15 10:30:00,33.88,33.91,33.82,33.91,440720.0,30.0639,30.0905,30.0106,30.0905,440720.0
2023-09-15 10:35:00,33.91,33.94,33.9,33.92,239839.0,30.0905,30.1171,30.0816,30.0994,239839.0
2023-09-15 10:40:00,33.93,34.02,33.91,34.02,167325.0,30.1083,30.1881,30.0905,30.1881,167325.0
2023-09-15 10:45:00,34.02,34.03,34.0,34.01,84010.0,30.1881,30.197,30.1704,30.1792,84010.0
2023-09-15 10:50:00,34.01,34.01,33.95,33.96,138936.0,30.1792,30.1792,30.126,30.1349,138936.0
2023-09-15 10:55:00,33.95,33.96,33.9,33.94,260188.0,30.126,30.1349,30.0816,30.1171,260188.0
2023-09-15 11:00:00,33.95,33.95,33.85,33.86,230052.0,30.126,30.126,30.0373,30.0461,230052.0
2023-09-15 11:05:00,33.87,33.88,33.83,33.83,237415.0,30.055,30.0639,30.0195,30.0195,237415.0
2023-09-15 11:10:00,33.83,33.84,33.81,33.83,256766.0,30.0195,30.0284,30.0018,30.0195,256766.0
2023-09-15 11:15:00,33.82,33.84,33.79,33.82,430370.0,30.0106,30.0284,29.984,30.0106,430370.0
2023-09-15 11:20:00,33.82,33.85,33.81,33.83,303281.0,30.0106,30.0373,30.0018,30.0195,303281.0
2023-09-15 11:25:00,33.83,33.85,33.81,33.84,267101.0,30.0195,30.0373,30.0018,30.0284,267101.0
2023-09-15 11:30:00,33.84,33.86,33.82,33.84,287555.0,30.0284,30.0461,30.0106,30.0284,287555.0
2023-09-15 11:35:00,33.84,33.84,33.82,33.83,182364.0,30.0284,30.0284,30.0106,30.0195,182364.0
2023-09-15 11:40:00,33.82,33.85,33.81,33.84,262119.0,30.0106,30.0373,30.0018,30.0284,262119.0
2023-09-15 11:45:00,33.84,33.85,33.81,33.84,274724.0,30.0284,30.0373,30.0018,30.0284,274724.0
2023-09-15 11:50:00,33.83,33.84,33.81,33.81,143560.0,30.0195,30.0284,30.0018,30.0018,143560.0
2023-09-15 11:55:00,33.81,33.84,33.81,33.84,208950.0,30.0018,30.0284,30.0018,30.0284,208950.0
2023-09-15 12:00:00,33.84,33.85,33.82,33.84,152122.0,30.0284,30.0373,30.0106,30.0284,152122.0
2023-09-15 12:05:00,33.84,33.84,33.81,33.84,143261.0,30.0284,30.0284,30.0018,30.0284,143261.0
2023-09-15 12:10:00,33.84,33.84,33.83,33.84,96519.0,30.0284,30.0284,30.0195,30.0284,96519.0
2023-09-15 12:15:00,33.84,33.88,33.83,33.86,239816.0,30.0284,30.0639,30.0195,30.0461,239816.0
2023-09-15 12:20:00,33.85,33.86,33.82,33.82,167295.0,30.0373,30.0461,30.0106,30.0106,167295.0
2023-09-15 12:25:00,33.82,33.83,33.81,33.82,156577.0,30.0106,30.0195,30.0018,30.0106,156577.0
2023-09-15 12:30:00,33.81,33.83,33.8,33.82,193952.0,30.0018,30.0195,29.9929,30.0106,193952.0
2023-09-15 12:35:00,33.82,33.82,33.79,33.8,137881.0,30.0106,30.0106,29.984,29.9929,137881.0
2023-09-15 12:40:00,33.8,33.8,33.77,33.77,201331.0,29.9929,29.9929,29.9663,29.9663,201331.0
2023-09-15 12:45:00,33.77,33.78,33.77,33.77,134058.0,29.9663,29.9751,29.9663,29.9663,134058.0
2023-09-15 12:50:00,33.77,33.8,33.77,33.8,177153.0,29.9663,29.9929,29.9663,29.9929,177153.0
2023-09-15 12:55:00,33.8,33.82,33.79,33.82,155681.0,29.9929,30.0106,29.984,30.0106,155681.0
2023-09-15 13:00:00,33.82,33.82,33.8,33.81,100988.0,30.0106,30.0106,29.9929,30.0018,100988.0
2023-09-15 13:05:00,33.82,33.82,33.8,33.82,132470.0,30.0106,30.0106,29.9929,30.0106,132470.0
2023-09-15 13:10:00,33.82,33.82,33.76,33.77,329423.0,30.0106,30.0106,29.9574,29.9663,329423.0
2023-09-15 13:15:00,33.77,33.77,33.72,33.72,431126.0,29.9663,29.9663,29.9219,29.9219,431126.0
2023-09-15 13:20:00,33.71,33.72,33.66,33.69,222382.0,29.913,29.9219,29.8687,29.8953,222382.0
2023-09-15 13:25:00,33.69,33.7,33.68,33.68,101857.0,29.8953,29.9042,29.8864,29.8864,101857.0
2023-09-15 13:30:00,33.7,33.7,33.66,33.67,144588.0,29.9042,29.9042,29.8687,29.8775,144588.0
2023-09-15 13:35:00,33.66,33.74,33.66,33.73,156555.0,29.8687,29.9397,29.8687,29.9308,156555.0
2023-09-15 13:40:00,33.74,33.75,33.72,33.72,285737.0,29.9397,29.9485,29.9219,29.9219,285737.0
2023-09-15 13:45:00,33.73,33.76,33.72,33.75,90251.0,29.9308,29.9574,29.9219,29.9485,90251.0
2023-09-15 13:50:00,33.76,33.77,33.74,33.77,110532.0,29.9574,29.9663,29.9397,29.9663,110532.0
2023-09-15 13:55:00,33.76,33.77,33.75,33.76,121287.0,29.9574,29.9663,29.9485,29.9574,121287.0
2023-09-15 14:00:00,33.75,33.76,33.73,33.76,133097.0,29.9485,29.9574,29.9308,29.9574,133097.0
2023-09-15 14:05:00,33.76,33.78,33.75,33.76,152481.0,29.9574,29.9751,29.9485,29.9574,152481.0
2023-09-15 14:10:00,33.75,33.77,33.75,33.75,130921.0,29.9485,29.9663,29.9485,29.9485,130921.0
2023-09-15 14:15:00,33.76,33.82,33.75,33.82,116949.0,29.9574,30.0106,29.9485,30.0106,116949.0
2023-09-15 14:20:00,33.81,33.85,33.81,33.85,182708.0,30.0018,30.0373,30.0018,30.0373,182708.0
2023-09-15 14:25:00,33.84,33.9,33.84,33.88,235933.0,30.0284,30.0816,30.0284,30.0639,235933.0
2023-09-15 14:30:00,33.87,33.89,33.86,33.87,122450.0,30.055,30.0728,30.0461,30.055,122450.0
2023-09-15 14:35:00,33.87,33.89,33.86,33.89,98871.0,30.055,30.0728,30.0461,30.0728,98871.0
2023-09-15 14:40:00,33.89,33.89,33.84,33.84,191769.0,30.0728,30.0728,30.0284,30.0284,191769.0
2023-09-15 14:45:00,33.84,33.86,33.83,33.84,141181.0,30.0284,30.0461,30.0195,30.0284,141181.0
2023-09-15 14:50:00,33.83,33.87,33.83,33.87,159580.0,30.0195,30.055,30.0195,30.055,159580.0
2023-09-15 14:55:00,33.87,33.89,33.87,33.88,95846.0,30.055,30.0728,30.055,30.0639,95846.0
2023-09-15 15:00:00,33.88,33.92,33.87,33.9,143083.0,30.0639,30.0994,30.055,30.0816,143083.0
2023-09-15 15:05:00,33.89,33.9,33.87,33.88,149077.0,30.0728,30.0816,30.055,30.0639,149077.0
2023-09-15 15:10:00,33.88,33.88,33.85,33.86,112837.0,30.0639,30.0639,30.0373,30.0461,112837.0
2023-09-15 15:15:00,33.86,33.89,33.84,33.88,135255.0,30.0461,30.0728,30.0284,30.0639,135255.0
2023-09-15 15:20:00,33.88,33.89,33.87,33.89,106468.0,30.0639,30.0728,30.055,30.0728,106468.0
2023-09-15 15:25:00,33.89,33.9,33.87,33.89,132365.0,30.0728,30.0816,30.055,30.0728,132365.0
2023-09-15 15:30:00,33.89,33.92,33.88,33.89,274654.0,30.0728,30.0994,30.0639,30.0728,274654.0
2023-09-15 15:35:00,33.89,33.92,33.88,33.91,248364.0,30.0728,30.0994,30.0639,30.0905,248364.0
2023-09-15 15:40:00,33.9,33.92,33.89,33.91,232626.0,30.0816,30.0994,30.0728,30.0905,232626.0
2023-09-15 15:45:00,33.91,33.93,33.9,33.91,363005.0,30.0905,30.1083,30.0816,30.0905,363005.0
2023-09-15 15:50:00,33.91,33.92,33.79,33.8,733067.0,30.0905,30.0994,29.984,29.9929,733067.0
2023-09-15 15:55:00,33.81,33.83,33.77,33.8,1527834.0,30.0018,30.0195,29.9663,29.9929,1527834.0
2023-09-18 09:30:00,33.9,33.97,33.83,33.9,494584.0,30.0816,30.1437,30.0195,30.0816,494584.0
2023-09-18 09:35:00,33.9,33.9,33.73,33.76,245421.0,30.0816,30.0816,29.9308,29.9574,245421.0
2023-09-18 09:40:00,33.75,33.8,33.66,33.7,223866.0,29.9485,29.9929,29.8687,29.9042,223866.0
2023-09-18 09:45:00,33.7,33.75,33.67,33.68,204958.0,29.9042,29.9485,29.8775,29.8864,204958.0
2023-09-18 09:50:00,33.68,33.72,33.66,33.69,284521.0,29.8864,29.9219,29.8687,29.8953,284521.0
2023-09-18 09:55:00,33.69,33.7,33.62,33.66,312200.0,29.8953,29.9042,29.8332,29.8687,312200.0
2023-09-18 10:00:00,33.66,33.72,33.66,33.69,124331.0,29.8687,29.9219,29.8687,29.8953,124331.0
2023-09-18 10:05:00,33.69,33.72,33.68,33.7,108308.0,29.8953,29.9219,29.8864,29.9042,108308.0
2023-09-18 10:10:00,33.7,33.74,33.7,33.71,71821.0,29.9042,29.9397,29.9042,29.913,71821.0
2023-09-18 10:15:00,33.71,33.75,33.71,33.74,105353.0,29.913,29.9485,29.913,29.9397,105353.0
2023-09-18 10:20:00,33.73,33.75,33.72,33.73,159382.0,29.9308,29.9485,29.9219,29.9308,159382.0
2023-09-18 10:25:00,33.73,33.76,33.71,33.73,186406.0,29.9308,29.9574,29.913,29.9308,186406.0
2023-09-18 10:30:00,33.73,33.77,33.71,33.76,173897.0,29.9308,29.9663,29.913,29.9574,173897.0
2023-09-18 10:35:00,33.76,33.78,33.74,33.77,110323.0,29.9574,29.9751,29.9397,29.9663,110323.0
2023-09-18 10:40:00,33.77,33.78,33.73,33.75,159321.0,29.9663,29.9751,29.9308,29.9485,159321.0
2023-09-18 10:45:00,33.75,33.78,33.74,33.77,139096.0,29.9485,29.9751,29.9397,29.9663,139096.0
2023-09-18 10:50:00,33.77,33.82,33.76,33.81,298853.0,29.9663,30.0106,29.9574,30.0018,298853.0
2023-09-18 10:55:00,33.8,33.83,33.76,33.76,126762.0,29.9929,30.0195,29.9574,29.9574,126762.0
2023-09-18 11:00:00,33.76,33.77,33.74,33.76,126385.0,29.9574,29.9663,29.9397,29.9574,126385.0
2023-09-18 11:05:00,33.75,33.79,33.74,33.77,128604.0,29.9485,29.984,29.9397,29.9663,128604.0
2023-09-18 11:10:00,33.77,33.79,33.74,33.76,89507.0,29.9663,29.984,29.9397,29.9574,89507.0
2023-09-18 11:15:00,33.76,33.78,33.74,33.77,72961.0,29.9574,29.9751,29.9397,29.9663,72961.0
2023-09-18 11:20:00,33.77,33.79,33.76,33.77,144011.0,29.9663,29.984,29.9574,29.9663,144011.0
2023-09-18 11:25:00,33.77,33.79,33.76,33.79,115967.0,29.9663,29.984,29.9574,29.984,115967.0
2023-09-18 11:30:00,33.79,33.81,33.78,33.79,138637.0,29.984,30.0018,29.9751,29.984,138637.0
2023-09-18 11:35:00,33.79,33.83,33.77,33.81,127935.0,29.984,30.0195,29.9663,30.0018,127935.0
2023-09-18 11:40:00,33.82,33.86,33.81,33.84,99924.0,30.0106,30.0461,30.0018,30.0284,99924.0
2023-09-18 11:45:00,33.84,33.86,33.81,33.82,91438.0,30.0284,30.0461,30.0018,30.0106,91438.0
2023-09-18 11:50:00,33.82,33.84,33.8,33.82,107402.0,30.0106,30.0284,29.9929,30.0106,107402.0
2023-09-18 11:55:00,33.81,33.83,33.81,33.82,43690.0,30.0018,30.0195,30.0018,30.0106,43690.0
2023-09-18 12:00:00,33.81,33.84,33.8,33.84,83465.0,30.0018,30.0284,29.9929,30.0284,83465.0
2023-09-18 12:05:00,33.84,33.86,33.82,33.84,103191.0,30.0284,30.0461,30.0106,30.0284,103191.0
2023-09-18 12:10:00,33.85,33.86,33.84,33.85,88568.0,30.0373,30.0461,30.0284,30.0373,88568.0
2023-09-18 12:15:00,33.86,33.86,33.83,33.84,70047.0,30.0461,30.0461,30.0195,30.0284,70047.0
2023-09-18 12:20:00,33.84,33.85,33.75,33.76,157126.0,30.0284,30.0373,29.9485,29.9574,157126.0
2023-09-18 12:25:00,33.75,33.77,33.74,33.74,99150.0,29.9485,29.9663,29.9397,29.9397,99150.0
2023-09-18 12:30:00,33.75,33.76,33.73,33.74,90533.0,29.9485,29.9574,29.9308,29.9397,90533.0
2023-09-18 12:35:00,33.74,33.74,33.7,33.7,69725.0,29.9397,29.9397,29.9042,29.9042,69725.0
2023-09-18 12:40:00,33.7,33.71,33.69,33.7,137737.0,29.9042,29.913,29.8953,29.9042,137737.0
2023-09-18 12:45:00,33.71,33.71,33.69,33.7,102301.0,29.913,29.913,29.8953,29.9042,102301.0
2023-09-18 12:50:00,33.7,33.71,33.7,33.71,62537.0,29.9042,29.913,29.9042,29.913,62537.0
2023-09-18 12:55:00,33.71,33.71,33.68,33.68,73779.0,29.913,29.913,29.8864,29.8864,73779.0
2023-09-18 13:00:00,33.69,33.7,33.68,33.69,99985.0,29.8953,29.9042,29.8864,29.8953,99985.0
2023-09-18 13:05:00,33.69,33.69,33.65,33.65,107947.0,29.8953,29.8953,29.8598,29.8598,107947.0
2023-09-18 13:10:00,33.66,33.67,33.65,33.66,121503.0,29.8687,29.8775,29.8598,29.8687,121503.0
2023-09-18 13:15:00,33.66,33.67,33.63,33.63,176489.0,29.8687,29.8775,29.842,29.842,176489.0
2023-09-18 13:20:00,33.63,33.64,33.62,33.64,126367.0,29.842,29.8509,29.8332,29.8509,126367.0
2023-09-18 13:25:00,33.63,33.64,33.62,33.63,137707.0,29.842,29.8509,29.8332,29.842,137707.0
2023-09-18 13:30:00,33.63,33.63,33.62,33.62,66722.0,29.842,29.842,29.8332,29.8332,66722.0
2023-09-18 13:35:00,33.63,33.64,33.62,33.64,204234.0,29.842,29.8509,29.8332,29.8509,204234.0
2023-09-18 13:40:00,33.64,33.68,33.63,33.67,173802.0,29.8509,29.8864,29.842,29.8775,173802.0
2023-09-18 13:45:00,33.68,33.7,33.67,33.68,95010.0,29.8864,29.9042,29.8775,29.8864,95010.0
2023-09-18 13:50:00,33.68,33.69,33.66,33.66,124815.0,29.8864,29.8953,29.8687,29.8687,124815.0
2023-09-18 13:55:00,33.66,33.67,33.62,33.62,117583.0,29.8687,29.8775,29.8332,29.8332,117583.0
2023-09-18 14:00:00,33.63,33.63,33.61,33.62,79341.0,29.842,29.842,29.8243,29.8332,79341.0
2023-09-18 14:05:00,33.62,33.65,33.61,33.63,123655.0,29.8332,29.8598,29.8243,29.842,123655.0
2023-09-18 14:10:00,33.63,33.63,33.61,33.62,98202.0,29.842,29.842,29.8243,29.8332,98202.0
2023-09-18 14:15:00,33.62,33.63,33.61,33.62,132922.0,29.8332,29.842,29.8243,29.8332,132922.0
2023-09-18 14:20:00,33.62,33.63,33.61,33.62,103212.0,29.8332,29.842,29.8243,29.8332,103212.0
2023-09-18 14:25:00,33.61,33.62,33.6,33.6,116412.0,29.8243,29.8332,29.8154,29.8154,116412.0
2023-09-18 14:30:00,33.6,33.62,33.6,33.62,92154.0,29.8154,29.8332,29.8154,29.8332,92154.0
2023-09-18 14:35:00,33.61,33.62,33.6,33.62,93826.0,29.8243,29.8332,29.8154,29.8332,93826.0
2023-09-18 14:40:00,33.61,33.64,33.61,33.63,166249.0,29.8243,29.8509,29.8243,29.842,166249.0
2023-09-18 14:45:00,33.63,33.63,33.61,33.61,110023.0,29.842,29.842,29.8243,29.8243,110023.0
2023-09-18 14:50:00,33.61,33.62,33.58,33.59,167072.0,29.8243,29.8332,29.7977,29.8065,167072.0
2023-09-18 14:55:00,33.58,33.59,33.58,33.59,159197.0,29.7977,29.8065,29.7977,29.8065,159197.0
2023-09-18 15:00:00,33.59,33.59,33.55,33.57,220878.0,29.8065,29.8065,29.7711,29.7888,220878.0
2023-09-18 15:05:00,33.56,33.58,33.56,33.58,136567.0,29.7799,29.7977,29.7799,29.7977,136567.0
2023-09-18 15:10:00,33.58,33.59,33.57,33.59,94960.0,29.7977,29.8065,29.7888,29.8065,94960.0
2023-09-18 15:15:00,33.58,33.62,33.58,33.61,153341.0,29.7977,29.8332,29.7977,29.8243,153341.0
2023-09-18 15:20:00,33.62,33.62,33.59,33.59,199446.0,29.8332,29.8332,29.8065,29.8065,199446.0
2023-09-18 15:25:00,33.6,33.61,33.59,33.61,155928.0,29.8154,29.8243,29.8065,29.8243,155928.0
2023-09-18 15:30:00,33.61,33.63,33.6,33.62,206913.0,29.8243,29.842,29.8154,29.8332,206913.0
2023-09-18 15:35:00,33.62,33.66,33.61,33.65,222449.0,29.8332,29.8687,29.8243,29.8598,222449.0
2023-09-18 15:40:00,33.65,33.65,33.6,33.62,436596.0,29.8598,29.8598,29.8154,29.8332,436596.0
2023-09-18 15:45:00,33.62,33.64,33.6,33.64,337632.0,29.8332,29.8509,29.8154,29.8509,337632.0
2023-09-18 15:50:00,33.63,33.64,33.53,33.54,556235.0,29.842,29.8509,29.7533,29.7622,556235.0
2023-09-18 15:55:00,33.54,33.55,33.52,33.53,1119025.0,29.7622,29.7711,29.7444,29.7533,1119025.0
2023-09-19 09:30:00,33.58,33.73,33.56,33.58,643384.0,29.7977,29.9308,29.7799,29.7977,643384.0
2023-09-19 09:35:00,33.58,33.64,33.54,33.59,215467.0,29.7977,29.8509,29.7622,29.8065,215467.0
2023-09-19 09:40:00,33.6,33.61,33.48,33.55,379446.0,29.8154,29.8243,29.7089,29.7711,379446.0
2023-09-19 09:45:00,33.55,33.61,33.53,33.54,394258.0,29.7711,29.8243,29.7533,29.7622,394258.0
2023-09-19 09:50:00,33.53,33.57,33.5,33.55,357828.0,29.7533,29.7888,29.7267,29.7711,357828.0
2023-09-19 09:55:00,33.55,33.57,33.48,33.48,138229.0,29.7711,29.7888,29.7089,29.7089,138229.0
2023-09-19 10:00:00,33.48,33.51,33.46,33.47,161522.0,29.7089,29.7356,29.6912,29.7001,161522.0
2023-09-19 10:05:00,33.48,33.48,33.35,33.35,444468.0,29.7089,29.7089,29.5936,29.5936,444468.0
2023-09-19 10:10:00,33.35,33.38,33.33,33.36,342906.0,29.5936,29.6202,29.5758,29.6025,342906.0
2023-09-19 10:15:00,33.35,33.36,33.31,33.32,263700.0,29.5936,29.6025,29.5581,29.567,263700.0
2023-09-19 10:20:00,33.33,33.38,33.31,33.37,154786.0,29.5758,29.6202,29.5581,29.6113,154786.0
2023-09-19 10:25:00,33.37,33.42,33.36,33.41,196398.0,29.6113,29.6557,29.6025,29.6468,196398.0
2023-09-19 10:30:00,33.42,33.44,33.37,33.39,360030.0,29.6557,29.6734,29.6113,29.6291,360030.0
2023-09-19 10:35:00,33.39,33.44,33.38,33.43,160413.0,29.6291,29.6734,29.6202,29.6646,160413.0
2023-09-19 10:40:00,33.42,33.47,33.4,33.45,145401.0,29.6557,29.7001,29.6379,29.6823,145401.0
2023-09-19 10:45:00,33.45,33.46,33.36,33.37,178841.0,29.6823,29.6912,29.6025,29.6113,178841.0
2023-09-19 10:50:00,33.37,33.38,33.36,33.36,313784.0,29.6113,29.6202,29.6025,29.6025,313784.0
2023-09-19 10:55:00,33.37,33.39,33.35,33.39,168348.0,29.6113,29.6291,29.5936,29.6291,168348.0
2023-09-19 11:00:00,33.39,33.41,33.36,33.39,177546.0,29.6291,29.6468,29.6025,29.6291,177546.0
2023-09-19 11:05:00,33.38,33.43,33.37,33.4,171607.0,29.6202,29.6646,29.6113,29.6379,171607.0
2023-09-19 11:10:00,33.41,33.42,33.38,33.4,124795.0,29.6468,29.6557,29.6202,29.6379,124795.0
2023-09-19 11:15:00,33.41,33.43,33.4,33.43,151638.0,29.6468,29.6646,29.6379,29.6646,151638.0
2023-09-19 11:20:00,33.43,33.46,33.42,33.45,186938.0,29.6646,29.6912,29.6557,29.6823,186938.0
2023-09-19 11:25:00,33.45,33.47,33.43,33.45,271638.0,29.6823,29.7001,29.6646,29.6823,271638.0
2023-09-19 11:30:00,33.45,33.49,33.45,33.45,131007.0,29.6823,29.7178,29.6823,29.6823,131007.0
2023-09-19 11:35:00,33.45,33.46,33.4,33.43,138376.0,29.6823,29.6912,29.6379,29.6646,138376.0
2023-09-19 11:40:00,33.43,33.43,33.39,33.39,138472.0,29.6646,29.6646,29.6291,29.6291,138472.0
2023-09-19 11:45:00,33.39,33.4,33.36,33.38,137459.0,29.6291,29.6379,29.6025,29.6202,137459.0
2023-09-19 11:50:00,33.38,33.39,33.35,33.36,153234.0,29.6202,29.6291,29.5936,29.6025,153234.0
2023-09-19 11:55:00,33.36,33.37,33.26,33.27,502025.0,29.6025,29.6113,29.5137,29.5226,502025.0
2023-09-19 12:00:00,33.27,33.29,33.25,33.25,231331.0,29.5226,29.5403,29.5048,29.5048,231331.0
2023-09-19 12:05:00,33.26,33.31,33.25,33.31,352864.0,29.5137,29.5581,29.5048,29.5581,352864.0
2023-09-19 12:10:00,33.31,33.35,33.3,33.33,146591.0,29.5581,29.5936,29.5492,29.5758,146591.0
2023-09-19 12:15:00,33.34,33.36,33.32,33.36,174114.0,29.5847,29.6025,29.567,29.6025,174114.0
2023-09-19 12:20:00,33.36,33.37,33.31,33.32,213470.0,29.6025,29.6113,29.5581,29.567,213470.0
2023-09-19 12:25:00,33.32,33.32,33.28,33.29,122298.0,29.567,29.567,29.5315,29.5403,122298.0
2023-09-19 12:30:00,33.29,33.31,33.28,33.3,171455.0,29.5403,29.5581,29.5315,29.5492,171455.0
2023-09-19 12:35:00,33.29,33.31,33.29,33.3,74677.0,29.5403,29.5581,29.5403,29.5492,74677.0
2023-09-19 12:40:00,33.31,33.35,33.3,33.34,143769.0,29.5581,29.5936,29.5492,29.5847,143769.0
2023-09-19 12:45:00,33.34,33.35,33.31,33.33,140704.0,29.5847,29.5936,29.5581,29.5758,140704.0
2023-09-19 12:50:00,33.32,33.34,33.31,33.32,155521.0,29.567,29.5847,29.5581,29.567,155521.0
2023-09-19 12:55:00,33.32,33.36,33.31,33.34,168778.0,29.567,29.6025,29.5581,29.5847,168778.0
2023-09-19 13:00:00,33.34,33.35,33.32,33.34,88637.0,29.5847,29.5936,29.567,29.5847,88637.0
2023-09-19 13:05:00,33.34,33.36,33.32,33.34,141098.0,29.5847,29.6025,29.567,29.5847,141098.0
2023-09-19 13:10:00,33.34,33.4,33.33,33.39,156548.0,29.5847,29.6379,29.5758,29.6291,156548.0
2023-09-19 13:15:00,33.39,33.41,33.38,33.41,199609.0,29.6291,29.6468,29.6202,29.6468,199609.0
2023-09-19 13:20:00,33.4,33.44,33.39,33.43,89464.0,29.6379,29.6734,29.6291,29.6646,89464.0
2023-09-19 13:25:00,33.43,33.43,33.4,33.41,92807.0,29.6646,29.6646,29.6379,29.6468,92807.0
2023-09-19 13:30:00,33.41,33.42,33.38,33.4,117198.0,29.6468,29.6557,29.6202,29.6379,117198.0
2023-09-19 13:35:00,33.4,33.41,33.38,33.39,116222.0,29.6379,29.6468,29.6202,29.6291,116222.0
2023-09-19 13:40:00,33.39,33.4,33.37,33.4,137401.0,29.6291,29.6379,29.6113,29.6379,137401.0
2023-09-19 13:45:00,33.4,33.41,33.37,33.38,130697.0,29.6379,29.6468,29.6113,29.6202,130697.0
2023-09-19 13:50:00,33.37,33.39,33.35,33.38,372809.0,29.6113,29.6291,29.5936,29.6202,372809.0
2023-09-19 13:55:00,33.37,33.38,33.34,33.34,194872.0,29.6113,29.6202,29.5847,29.5847,194872.0
2023-09-19 14:00:00,33.34,33.39,33.33,33.39,122167.0,29.5847,29.6291,29.5758,29.6291,122167.0
2023-09-19 14:05:00,33.39,33.42,33.38,33.42,100772.0,29.6291,29.6557,29.6202,29.6557,100772.0
2023-09-19 14:10:00,33.42,33.43,33.4,33.41,148266.0,29.6557,29.6646,29.6379,29.6468,148266.0
2023-09-19 14:15:00,33.41,33.46,33.41,33.45,215493.0,29.6468,29.6912,29.6468,29.6823,215493.0
2023-09-19 14:20:00,33.45,33.46,33.43,33.44,282128.0,29.6823,29.6912,29.6646,29.6734,282128.0
2023-09-19 14:25:00,33.45,33.46,33.4,33.41,208874.0,29.6823,29.6912,29.6379,29.6468,208874.0
2023-09-19 14:30:00,33.4,33.41,33.39,33.41,177062.0,29.6379,29.6468,29.6291,29.6468,177062.0
2023-09-19 14:35:00,33.41,33.48,33.4,33.45,195980.0,29.6468,29.7089,29.6379,29.6823,195980.0
2023-09-19 14:40:00,33.45,33.46,33.42,33.43,106461.0,29.6823,29.6912,29.6557,29.6646,106461.0
2023-09-19 14:45:00,33.43,33.44,33.42,33.42,139264.0,29.6646,29.6734,29.6557,29.6557,139264.0
2023-09-19 14:50:00,33.42,33.43,33.4,33.41,144499.0,29.6557,29.6646,29.6379,29.6468,144499.0
2023-09-19 14:55:00,33.41,33.42,33.38,33.39,170918.0,29.6468,29.6557,29.6202,29.6291,170918.0
2023-09-19 15:00:00,33.39,33.42,33.39,33.41,231592.0,29.6291,29.6557,29.6291,29.6468,231592.0
2023-09-19 15:05:00,33.42,33.42,33.39,33.4,118903.0,29.6557,29.6557,29.6291,29.6379,118903.0
2023-09-19 15:10:00,33.4,33.4,33.37,33.38,274014.0,29.6379,29.6379,29.6113,29.6202,274014.0
2023-09-19 15:15:00,33.38,33.41,33.37,33.38,247670.0,29.6202,29.6468,29.6113,29.6202,247670.0
2023-09-19 15:20:00,33.39,33.39,33.38,33.39,107303.0,29.6291,29.6291,29.6202,29.6291,107303.0
2023-09-19 15:25:00,33.39,33.4,33.37,33.4,245762.0,29.6291,29.6379,29.6113,29.6379,245762.0
2023-09-19 15:30:00,33.4,33.4,33.33,33.36,329566.0,29.6379,29.6379,29.5758,29.6025,329566.0
2023-09-19 15:35:00,33.35,33.37,33.32,33.33,272341.0,29.5936,29.6113,29.567,29.5758,272341.0
2023-09-19 15:40:00,33.33,33.38,33.31,33.38,325792.0,29.5758,29.6202,29.5581,29.6202,325792.0
2023-09-19 15:45:00,33.38,33.41,33.37,33.39,634476.0,29.6202,29.6468,29.6113,29.6291,634476.0
2023-09-19 15:50:00,33.39,33.39,33.31,33.33,824850.0,29.6291,29.6291,29.5581,29.5758,824850.0
2023-09-19 15:55:00,33.32,33.42,33.31,33.4,1493845.0,29.567,29.6557,29.5581,29.6379,1493845.0
2023-09-20 09:30:00,33.58,33.8,33.54,33.61,999855.0,29.7977,29.9929,29.7622,29.8243,999855.0
2023-09-20 09:35:00,33.61,33.7,33.53,33.57,343204.0,29.8243,29.9042,29.7533,29.7888,343204.0
2023-09-20 09:40:00,33.57,33.57,33.47,33.48,247024.0,29.7888,29.7888,29.7001,29.7089,247024.0
2023-09-20 09:45:00,33.48,33.49,33.36,33.44,339888.0,29.7089,29.7178,29.6025,29.6734,339888.0
2023-09-20 09:50:00,33.43,33.54,33.42,33.5,249480.0,29.6646,29.7622,29.6557,29.7267,249480.0
2023-09-20 09:55:00,33.5,33.57,33.49,33.55,137937.0,29.7267,29.7888,29.7178,29.7711,137937.0
2023-09-20 10:00:00,33.55,33.55,33.5,33.53,135233.0,29.7711,29.7711,29.7267,29.7533,135233.0
2023-09-20 10:05:00,33.53,33.55,33.5,33.53,205108.0,29.7533,29.7711,29.7267,29.7533,205108.0
2023-09-20 10:10:00,33.52,33.62,33.52,33.59,214103.0,29.7444,29.8332,29.7444,29.8065,214103.0
2023-09-20 10:15:00,33.59,33.61,33.57,33.59,201421.0,29.8065,29.8243,29.7888,29.8065,201421.0
2023-09-20 10:20:00,33.59,33.64,33.57,33.63,174686.0,29.8065,29.8509,29.7888,29.842,174686.0
2023-09-20 10:25:00,33.64,33.68,33.63,33.66,158542.0,29.8509,29.8864,29.842,29.8687,158542.0
2023-09-20 10:30:00,33.66,33.66,33.62,33.63,146301.0,29.8687,29.8687,29.8332,29.842,146301.0
2023-09-20 10:35:00,33.63,33.69,33.62,33.69,133281.0,29.842,29.8953,29.8332,29.8953,133281.0
2023-09-20 10:40:00,33.69,33.7,33.57,33.59,396616.0,29.8953,29.9042,29.7888,29.8065,396616.0
2023-09-20 10:45:00,33.59,33.68,33.58,33.67,185504.0,29.8065,29.8864,29.7977,29.8775,185504.0
2023-09-20 10:50:00,33.68,33.69,33.66,33.68,113110.0,29.8864,29.8953,29.8687,29.8864,113110.0
2023-09-20 10:55:00,33.69,33.73,33.68,33.7,200488.0,29.8953,29.9308,29.8864,29.9042,200488.0
2023-09-20 11:00:00,33.71,33.72,33.67,33.7,127437.0,29.913,29.9219,29.8775,29.9042,127437.0
2023-09-20 11:05:00,33.7,33.71,33.66,33.66,160297.0,29.9042,29.913,29.8687,29.8687,160297.0
2023-09-20 11:10:00,33.66,33.7,33.63,33.68,228242.0,29.8687,29.9042,29.842,29.8864,228242.0
2023-09-20 11:15:00,33.68,33.75,33.67,33.74,212155.0,29.8864,29.9485,29.8775,29.9397,212155.0
2023-09-20 11:20:00,33.75,33.76,33.72,33.73,194914.0,29.9485,29.9574,29.9219,29.9308,194914.0
2023-09-20 11:25:00,33.73,33.74,33.68,33.73,117718.0,29.9308,29.9397,29.8864,29.9308,117718.0
2023-09-20 11:30:00,33.73,33.75,33.72,33.74,165244.0,29.9308,29.9485,29.9219,29.9397,165244.0
2023-09-20 11:35:00,33.74,33.79,33.74,33.79,256996.0,29.9397,29.984,29.9397,29.984,256996.0
2023-09-20 11:40:00,33.79,33.83,33.77,33.79,211318.0,29.984,30.0195,29.9663,29.984,211318.0
2023-09-20 11:45:00,33.8,33.84,33.78,33.84,200282.0,29.9929,30.0284,29.9751,30.0284,200282.0
2023-09-20 11:50:00,33.84,33.86,33.83,33.84,168552.0,30.0284,30.0461,30.0195,30.0284,168552.0
2023-09-20 11:55:00,33.84,33.84,33.81,33.84,129330.0,30.0284,30.0284,30.0018,30.0284,129330.0
2023-09-20 12:00:00,33.84,33.87,33.82,33.87,203760.0,30.0284,30.055,30.0106,30.055,203760.0
2023-09-20 12:05:00,33.87,33.89,33.85,33.88,193093.0,30.055,30.0728,30.0373,30.0639,193093.0
2023-09-20 12:10:00,33.87,33.88,33.86,33.87,128303.0,30.055,30.0639,30.0461,30.055,128303.0
2023-09-20 12:15:00,33.87,33.89,33.85,33.85,107842.0,30.055,30.0728,30.0373,30.0373,107842.0
2023-09-20 12:20:00,33.86,33.9,33.85,33.9,101980.0,30.0461,30.0816,30.0373,30.0816,101980.0
2023-09-20 12:25:00,33.9,33.9,33.87,33.9,178439.0,30.0816,30.0816,30.055,30.0816,178439.0
2023-09-20 12:30:00,33.9,33.91,33.88,33.9,137248.0,30.0816,30.0905,30.0639,30.0816,137248.0
2023-09-20 12:35:00,33.9,33.93,33.89,33.91,144529.0,30.0816,30.1083,30.0728,30.0905,144529.0
2023-09-20 12:40:00,33.91,33.94,33.89,33.91,136454.0,30.0905,30.1171,30.0728,30.0905,136454.0
2023-09-20 12:45:00,33.9,33.94,33.87,33.88,370305.0,30.0816,30.1171,30.055,30.0639,370305.0
2023-09-20 12:50:00,33.87,33.92,33.87,33.91,76979.0,30.055,30.0994,30.055,30.0905,76979.0
2023-09-20 12:55:00,33.91,33.93,33.9,33.91,118010.0,30.0905,30.1083,30.0816,30.0905,118010.0
2023-09-20 13:00:00,33.91,33.92,33.86,33.87,100589.0,30.0905,30.0994,30.0461,30.055,100589.0
2023-09-20 13:05:00,33.86,33.88,33.85,33.87,107425.0,30.0461,30.0639,30.0373,30.055,107425.0
2023-09-20 13:10:00,33.87,33.87,33.84,33.87,69359.0,30.055,30.055,30.0284,30.055,69359.0
2023-09-20 13:15:00,33.87,33.88,33.86,33.87,129444.0,30.055,30.0639,30.0461,30.055,129444.0
2023-09-20 13:20:00,33.88,33.9,33.87,33.9,99164.0,30.0639,30.0816,30.055,30.0816,99164.0
2023-09-20 13:25:00,33.89,33.89,33.86,33.88,127048.0,30.0728,30.0728,30.0461,30.0639,127048.0
2023-09-20 13:30:00,33.88,33.9,33.86,33.87,139127.0,30.0639,30.0816,30.0461,30.055,139127.0
2023-09-20 13:35:00,33.87,33.9,33.86,33.88,75475.0,30.055,30.0816,30.0461,30.0639,75475.0
2023-09-20 13:40:00,33.88,33.88,33.86,33.87,58596.0,30.0639,30.0639,30.0461,30.055,58596.0
2023-09-20 13:45:00,33.87,33.88,33.84,33.85,152769.0,30.055,30.0639,30.0284,30.0373,152769.0
2023-09-20 13:50:00,33.86,33.88,33.85,33.87,102867.0,30.0461,30.0639,30.0373,30.055,102867.0
2023-09-20 13:55:00,33.87,33.87,33.85,33.86,92886.0,30.055,30.055,30.0373,30.0461,92886.0
2023-09-20 14:00:00,33.85,33.86,33.77,33.8,390178.0,30.0373,30.0461,29.9663,29.9929,390178.0
2023-09-20 14:05:00,33.8,33.83,33.77,33.78,258860.0,29.9929,30.0195,29.9663,29.9751,258860.0
2023-09-20 14:10:00,33.77,33.81,33.74,33.75,332712.0,29.9663,30.0018,29.9397,29.9485,332712.0
2023-09-20 14:15:00,33.75,33.79,33.74,33.75,120636.0,29.9485,29.984,29.9397,29.9485,120636.0
2023-09-20 14:20:00,33.76,33.76,33.72,33.73,87620.0,29.9574,29.9574,29.9219,29.9308,87620.0
2023-09-20 14:25:00,33.73,33.74,33.71,33.73,81155.0,29.9308,29.9397,29.913,29.9308,81155.0
2023-09-20 14:30:00,33.73,33.74,33.7,33.7,186060.0,29.9308,29.9397,29.9042,29.9042,186060.0
2023-09-20 14:35:00,33.7,33.72,33.7,33.72,143715.0,29.9042,29.9219,29.9042,29.9219,143715.0
2023-09-20 14:40:00,33.72,33.77,33.72,33.76,178624.0,29.9219,29.9663,29.9219,29.9574,178624.0
2023-09-20 14:45:00,33.76,33.77,33.72,33.73,153651.0,29.9574,29.9663,29.9219,29.9308,153651.0
2023-09-20 14:50:00,33.73,33.74,33.7,33.72,227444.0,29.9308,29.9397,29.9042,29.9219,227444.0
2023-09-20 14:55:00,33.72,33.73,33.68,33.68,169642.0,29.9219,29.9308,29.8864,29.8864,169642.0
2023-09-20 15:00:00,33.68,33.69,33.65,33.66,178175.0,29.8864,29.8953,29.8598,29.8687,178175.0
2023-09-20 15:05:00,33.66,33.71,33.65,33.7,225834.0,29.8687,29.913,29.8598,29.9042,225834.0
2023-09-20 15:10:00,33.7,33.72,33.67,33.68,261967.0,29.9042,29.9219,29.8775,29.8864,261967.0
2023-09-20 15:15:00,33.69,33.73,33.68,33.73,167988.0,29.8953,29.9308,29.8864,29.9308,167988.0
2023-09-20 15:20:00,33.72,33.79,33.72,33.76,301437.0,29.9219,29.984,29.9219,29.9574,301437.0
2023-09-20 15:25:00,33.77,33.78,33.69,33.7,204568.0,29.9663,29.9751,29.8953,29.9042,204568.0
2023-09-20 15:30:00,33.69,33.7,33.55,33.57,415713.0,29.8953,29.9042,29.7711,29.7888,415713.0
2023-09-20 15:35:00,33.57,33.61,33.54,33.6,302725.0,29.7888,29.8243,29.7622,29.8154,302725.0
2023-09-20 15:40:00,33.6,33.66,33.6,33.66,259602.0,29.8154,29.8687,29.8154,29.8687,259602.0
2023-09-20 15:45:00,33.66,33.68,33.62,33.64,447222.0,29.8687,29.8864,29.8332,29.8509,447222.0
2023-09-20 15:50:00,33.63,33.69,33.62,33.69,682113.0,29.842,29.8953,29.8332,29.8953,682113.0
2023-09-20 15:55:00,33.69,33.7,33.59,33.61,1670998.0,29.8953,29.9042,29.8065,29.8243,1670998.0
2023-09-21 09:30:00,33.52,33.6,33.44,33.55,569758.0,29.7444,29.8154,29.6734,29.7711,569758.0
2023-09-21 09:35:00,33.54,33.54,33.43,33.45,198060.0,29.7622,29.7622,29.6646,29.6823,198060.0
2023-09-21 09:40:00,33.45,33.49,33.43,33.44,151238.0,29.6823,29.7178,29.6646,29.6734,151238.0
2023-09-21 09:45:00,33.45,33.52,33.44,33.52,173539.0,29.6823,29.7444,29.6734,29.7444,173539.0
2023-09-21 09:50:00,33.51,33.67,33.5,33.66,240817.0,29.7356,29.8775,29.7267,29.8687,240817.0
2023-09-21 09:55:00,33.66,33.67,33.57,33.64,197033.0,29.8687,29.8775,29.7888,29.8509,197033.0
2023-09-21 10:00:00,33.64,33.68,33.63,33.66,162932.0,29.8509,29.8864,29.842,29.8687,162932.0
2023-09-21 10:05:00,33.66,33.68,33.61,33.66,197044.0,29.8687,29.8864,29.8243,29.8687,197044.0
2023-09-21 10:10:00,33.66,33.82,33.66,33.82,183484.0,29.8687,30.0106,29.8687,30.0106,183484.0
2023-09-21 10:15:00,33.82,33.85,33.8,33.82,157182.0,30.0106,30.0373,29.9929,30.0106,157182.0
2023-09-21 10:20:00,33.82,33.84,33.76,33.77,253106.0,30.0106,30.0284,29.9574,29.9663,253106.0
2023-09-21 10:25:00,33.76,33.81,33.76,33.77,257110.0,29.9574,30.0018,29.9574,29.9663,257110.0
2023-09-21 10:30:00,33.77,33.78,33.69,33.7,137556.0,29.9663,29.9751,29.8953,29.9042,137556.0
2023-09-21 10:35:00,33.7,33.72,33.68,33.7,173368.0,29.9042,29.9219,29.8864,29.9042,173368.0
2023-09-21 10:40:00,33.7,33.71,33.62,33.64,162737.0,29.9042,29.913,29.8332,29.8509,162737.0
2023-09-21 10:45:00,33.64,33.67,33.63,33.66,123566.0,29.8509,29.8775,29.842,29.8687,123566.0
2023-09-21 10:50:00,33.65,33.69,33.65,33.66,86422.0,29.8598,29.8953,29.8598,29.8687,86422.0
2023-09-21 10:55:00,33.66,33.66,33.6,33.62,118683.0,29.8687,29.8687,29.8154,29.8332,118683.0
2023-09-21 11:00:00,33.61,33.67,33.6,33.66,249402.0,29.8243,29.8775,29.8154,29.8687,249402.0
2023-09-21 11:05:00,33.67,33.67,33.61,33.62,122760.0,29.8775,29.8775,29.8243,29.8332,122760.0
2023-09-21 11:10:00,33.62,33.67,33.61,33.66,131703.0,29.8332,29.8775,29.8243,29.8687,131703.0
2023-09-21 11:15:00,33.66,33.66,33.62,33.63,102104.0,29.8687,29.8687,29.8332,29.842,102104.0
2023-09-21 11:20:00,33.62,33.64,33.6,33.61,102394.0,29.8332,29.8509,29.8154,29.8243,102394.0
2023-09-21 11:25:00,33.61,33.65,33.61,33.64,101879.0,29.8243,29.8598,29.8243,29.8509,101879.0
2023-09-21 11:30:00,33.63,33.64,33.6,33.61,87780.0,29.842,29.8509,29.8154,29.8243,87780.0
2023-09-21 11:35:00,33.61,33.62,33.53,33.55,170929.0,29.8243,29.8332,29.7533,29.7711,170929.0
2023-09-21 11:40:00,33.55,33.58,33.53,33.57,86801.0,29.7711,29.7977,29.7533,29.7888,86801.0
2023-09-21 11:45:00,33.58,33.62,33.57,33.61,130783.0,29.7977,29.8332,29.7888,29.8243,130783.0
2023-09-21 11:50:00,33.61,33.63,33.6,33.6,108161.0,29.8243,29.842,29.8154,29.8154,108161.0
2023-09-21 11:55:00,33.61,33.61,33.58,33.61,113610.0,29.8243,29.8243,29.7977,29.8243,113610.0
2023-09-21 12:00:00,33.61,33.61,33.59,33.6,96117.0,29.8243,29.8243,29.8065,29.8154,96117.0
2023-09-21 12:05:00,33.59,33.61,33.59,33.6,56917.0,29.8065,29.8243,29.8065,29.8154,56917.0
2023-09-21 12:10:00,33.6,33.61,33.57,33.6,142912.0,29.8154,29.8243,29.7888,29.8154,142912.0
2023-09-21 12:15:00,33.59,33.6,33.58,33.59,121685.0,29.8065,29.8154,29.7977,29.8065,121685.0
2023-09-21 12:20:00,33.6,33.63,33.58,33.63,175360.0,29.8154,29.842,29.7977,29.842,175360.0
2023-09-21 12:25:00,33.63,33.67,33.62,33.67,117871.0,29.842,29.8775,29.8332,29.8775,117871.0
2023-09-21 12:30:00,33.66,33.69,33.66,33.69,130353.0,29.8687,29.8953,29.8687,29.8953,130353.0
2023-09-21 12:35:00,33.69,33.69,33.62,33.63,139574.0,29.8953,29.8953,29.8332,29.842,139574.0
2023-09-21 12:40:00,33.63,33.63,33.56,33.57,157267.0,29.842,29.842,29.7799,29.7888,157267.0
2023-09-21 12:45:00,33.57,33.59,33.56,33.57,94902.0,29.7888,29.8065,29.7799,29.7888,94902.0
2023-09-21 12:50:00,33.57,33.59,33.56,33.57,80966.0,29.7888,29.8065,29.7799,29.7888,80966.0
2023-09-21 12:55:00,33.56,33.57,33.54,33.55,117995.0,29.7799,29.7888,29.7622,29.7711,117995.0
2023-09-21 13:00:00,33.56,33.56,33.52,33.52,90072.0,29.7799,29.7799,29.7444,29.7444,90072.0
2023-09-21 13:05:00,33.52,33.54,33.5,33.52,120319.0,29.7444,29.7622,29.7267,29.7444,120319.0
2023-09-21 13:10:00,33.51,33.52,33.48,33.52,276225.0,29.7356,29.7444,29.7089,29.7444,276225.0
2023-09-21 13:15:00,33.52,33.55,33.51,33.55,181404.0,29.7444,29.7711,29.7356,29.7711,181404.0
2023-09-21 13:20:00,33.54,33.54,33.51,33.52,129601.0,29.7622,29.7622,29.7356,29.7444,129601.0
2023-09-21 13:25:00,33.52,33.54,33.51,33.52,110904.0,29.7444,29.7622,29.7356,29.7444,110904.0
2023-09-21 13:30:00,33.52,33.54,33.51,33.52,129373.0,29.7444,29.7622,29.7356,29.7444,129373.0
2023-09-21 13:35:00,33.52,33.53,33.5,33.51,78976.0,29.7444,29.7533,29.7267,29.7356,78976.0
2023-09-21 13:40:00,33.52,33.55,33.52,33.52,86979.0,29.7444,29.7711,29.7444,29.7444,86979.0
2023-09-21 13:45:00,33.53,33.53,33.51,33.52,104776.0,29.7533,29.7533,29.7356,29.7444,104776.0
2023-09-21 13:50:00,33.52,33.52,33.49,33.49,123983.0,29.7444,29.7444,29.7178,29.7178,123983.0
2023-09-21 13:55:00,33.49,33.5,33.46,33.48,97961.0,29.7178,29.7267,29.6912,29.7089,97961.0
2023-09-21 14:00:00,33.49,33.49,33.44,33.44,112080.0,29.7178,29.7178,29.6734,29.6734,112080.0
2023-09-21 14:05:00,33.45,33.45,33.44,33.45,81147.0,29.6823,29.6823,29.6734,29.6823,81147.0
2023-09-21 14:10:00,33.45,33.48,33.44,33.48,102927.0,29.6823,29.7089,29.6734,29.7089,102927.0
2023-09-21 14:15:00,33.47,33.49,33.46,33.48,113733.0,29.7001,29.7178,29.6912,29.7089,113733.0
2023-09-21 14:20:00,33.48,33.48,33.46,33.47,89371.0,29.7089,29.7089,29.6912,29.7001,89371.0
2023-09-21 14:25:00,33.47,33.47,33.45,33.45,79699.0,29.7001,29.7001,29.6823,29.6823,79699.0
2023-09-21 14:30:00,33.45,33.47,33.42,33.45,189158.0,29.6823,29.7001,29.6557,29.6823,189158.0
2023-09-21 14:35:00,33.45,33.47,33.45,33.47,73711.0,29.6823,29.7001,29.6823,29.7001,73711.0
2023-09-21 14:40:00,33.46,33.47,33.45,33.45,93664.0,29.6912,29.7001,29.6823,29.6823,93664.0
2023-09-21 14:45:00,33.45,33.47,33.44,33.44,98412.0,29.6823,29.7001,29.6734,29.6734,98412.0
2023-09-21 14:50:00,33.44,33.45,33.42,33.44,118924.0,29.6734,29.6823,29.6557,29.6734,118924.0
2023-09-21 14:55:00,33.44,33.45,33.42,33.44,129013.0,29.6734,29.6823,29.6557,29.6734,129013.0
2023-09-21 15:00:00,33.44,33.48,33.43,33.47,167547.0,29.6734,29.7089,29.6646,29.7001,167547.0
2023-09-21 15:05:00,33.48,33.48,33.46,33.47,109037.0,29.7089,29.7089,29.6912,29.7001,109037.0
2023-09-21 15:10:00,33.47,33.49,33.44,33.45,257918.0,29.7001,29.7178,29.6734,29.6823,257918.0
2023-09-21 15:15:00,33.44,33.6,33.43,33.48,592350.0,29.6734,29.8154,29.6646,29.7089,592350.0
2023-09-21 15:20:00,33.47,33.48,33.4,33.41,341163.0,29.7001,29.7089,29.6379,29.6468,341163.0
2023-09-21 15:25:00,33.42,33.42,33.36,33.37,269851.0,29.6557,29.6557,29.6025,29.6113,269851.0
2023-09-21 15:30:00,33.36,33.37,33.33,33.34,200063.0,29.6025,29.6113,29.5758,29.5847,200063.0
2023-09-21 15:35:00,33.34,33.37,33.32,33.32,202757.0,29.5847,29.6113,29.567,29.567,202757.0
2023-09-21 15:40:00,33.33,33.35,33.3,33.33,367357.0,29.5758,29.5936,29.5492,29.5758,367357.0
2023-09-21 15:45:00,33.32,33.34,33.3,33.31,371488.0,29.567,29.5847,29.5492,29.5581,371488.0
2023-09-21 15:50:00,33.31,33.32,33.26,33.29,687038.0,29.5581,29.567,29.5137,29.5403,687038.0
2023-09-21 15:55:00,33.3,33.32,33.28,33.29,847270.0,29.5492,29.567,29.5315,29.5403,847270.0
2023-09-22 09:30:00,33.26,33.31,33.18,33.19,528697.0,29.5137,29.5581,29.4427,29.4516,528697.0
2023-09-22 09:35:00,33.19,33.46,33.17,33.19,661970.0,29.4516,29.6912,29.4339,29.4516,661970.0
2023-09-22 09:40:00,33.19,33.22,33.03,33.04,402318.0,29.4516,29.4782,29.3096,29.3185,402318.0
2023-09-22 09:45:00,33.05,33.09,32.93,32.99,624168.0,29.3274,29.3629,29.2209,29.2741,624168.0
2023-09-22 09:50:00,33.0,33.04,32.98,33.04,148130.0,29.283,29.3185,29.2653,29.3185,148130.0
2023-09-22 09:55:00,33.04,33.13,33.03,33.12,141254.0,29.3185,29.3984,29.3096,29.3895,141254.0
2023-09-22 10:00:00,33.13,33.15,33.08,33.12,270968.0,29.3984,29.4161,29.354,29.3895,270968.0
2023-09-22 10:05:00,33.12,33.12,33.08,33.11,133780.0,29.3895,29.3895,29.354,29.3806,133780.0
2023-09-22 10:10:00,33.11,33.19,33.11,33.17,169472.0,29.3806,29.4516,29.3806,29.4339,169472.0
2023-09-22 10:15:00,33.17,33.18,33.13,33.16,152252.0,29.4339,29.4427,29.3984,29.425,152252.0
2023-09-22 10:20:00,33.17,33.24,33.17,33.22,160241.0,29.4339,29.496,29.4339,29.4782,160241.0
2023-09-22 10:25:00,33.23,33.33,33.22,33.32,268865.0,29.4871,29.5758,29.4782,29.567,268865.0
2023-09-22 10:30:00,33.32,33.39,33.27,33.27,343030.0,29.567,29.6291,29.5226,29.5226,343030.0
2023-09-22 10:35:00,33.27,33.27,33.19,33.21,211489.0,29.5226,29.5226,29.4516,29.4694,211489.0
2023-09-22 10:40:00,33.2,33.23,33.19,33.22,131591.0,29.4605,29.4871,29.4516,29.4782,131591.0
2023-09-22 10:45:00,33.22,33.23,33.19,33.2,163842.0,29.4782,29.4871,29.4516,29.4605,163842.0
2023-09-22 10:50:00,33.2,33.22,33.19,33.2,311671.0,29.4605,29.4782,29.4516,29.4605,311671.0
2023-09-22 10:55:00,33.21,33.23,33.15,33.18,321323.0,29.4694,29.4871,29.4161,29.4427,321323.0
2023-09-22 11:00:00,33.19,33.19,33.12,33.12,155409.0,29.4516,29.4516,29.3895,29.3895,155409.0
2023-09-22 11:05:00,33.12,33.14,33.1,33.13,139816.0,29.3895,29.4072,29.3717,29.3984,139816.0
2023-09-22 11:10:00,33.14,33.15,33.08,33.09,250984.0,29.4072,29.4161,29.354,29.3629,250984.0
2023-09-22 11:15:00,33.1,33.17,33.09,33.12,153846.0,29.3717,29.4339,29.3629,29.3895,153846.0
2023-09-22 11:20:00,33.13,33.14,33.09,33.14,148613.0,29.3984,29.4072,29.3629,29.4072,148613.0
2023-09-22 11:25:00,33.13,33.18,33.13,33.18,148861.0,29.3984,29.4427,29.3984,29.4427,148861.0
2023-09-22 11:30:00,33.18,33.2,33.14,33.16,132344.0,29.4427,29.4605,29.4072,29.425,132344.0
2023-09-22 11:35:00,33.16,33.22,33.16,33.22,151187.0,29.425,29.4782,29.425,29.4782,151187.0
2023-09-22 11:40:00,33.22,33.23,33.17,33.18,172476.0,29.4782,29.4871,29.4339,29.4427,172476.0
2023-09-22 11:45:00,33.19,33.24,33.18,33.23,202256.0,29.4516,29.496,29.4427,29.4871,202256.0
2023-09-22 11:50:00,33.22,33.27,33.22,33.26,199659.0,29.4782,29.5226,29.4782,29.5137,199659.0
2023-09-22 11:55:00,33.27,33.33,33.25,33.33,223124.0,29.5226,29.5758,29.5048,29.5758,223124.0
2023-09-22 12:00:00,33.32,33.33,33.22,33.23,157548.0,29.567,29.5758,29.4782,29.4871,157548.0
2023-09-22 12:05:00,33.23,33.26,33.2,33.26,164919.0,29.4871,29.5137,29.4605,29.5137,164919.0
2023-09-22 12:10:00,33.25,33.25,33.2,33.23,90843.0,29.5048,29.5048,29.4605,29.4871,90843.0
2023-09-22 12:15:00,33.23,33.26,33.22,33.26,100228.0,29.4871,29.5137,29.4782,29.5137,100228.0
2023-09-22 12:20:00,33.26,33.28,33.24,33.27,87628.0,29.5137,29.5315,29.496,29.5226,87628.0
2023-09-22 12:25:00,33.27,33.28,33.24,33.26,81919.0,29.5226,29.5315,29.496,29.5137,81919.0
2023-09-22 12:30:00,33.27,33.28,33.25,33.28,129674.0,29.5226,29.5315,29.5048,29.5315,129674.0
2023-09-22 12:35:00,33.27,33.33,33.27,33.32,153900.0,29.5226,29.5758,29.5226,29.567,153900.0
2023-09-22 12:40:00,33.33,33.34,33.3,33.3,133140.0,29.5758,29.5847,29.5492,29.5492,133140.0
2023-09-22 12:45:00,33.31,33.32,33.29,33.3,73728.0,29.5581,29.567,29.5403,29.5492,73728.0
2023-09-22 12:50:00,33.3,33.32,33.28,33.3,84302.0,29.5492,29.567,29.5315,29.5492,84302.0
2023-09-22 12:55:00,33.3,33.32,33.28,33.3,92059.0,29.5492,29.567,29.5315,29.5492,92059.0
2023-09-22 13:00:00,33.3,33.34,33.3,33.34,120628.0,29.5492,29.5847,29.5492,29.5847,120628.0
2023-09-22 13:05:00,33.34,33.35,33.33,33.34,74409.0,29.5847,29.5936,29.5758,29.5847,74409.0
2023-09-22 13:10:00,33.33,33.35,33.31,33.34,73365.0,29.5758,29.5936,29.5581,29.5847,73365.0
2023-09-22 13:15:00,33.34,33.36,33.32,33.35,81585.0,29.5847,29.6025,29.567,29.5936,81585.0
2023-09-22 13:20:00,33.34,33.35,33.3,33.31,77544.0,29.5847,29.5936,29.5492,29.5581,77544.0
2023-09-22 13:25:00,33.31,33.34,33.3,33.32,100763.0,29.5581,29.5847,29.5492,29.567,100763.0
2023-09-22 13:30:00,33.32,33.32,33.27,33.3,123846.0,29.567,29.567,29.5226,29.5492,123846.0
2023-09-22 13:35:00,33.3,33.31,33.22,33.23,117456.0,29.5492,29.5581,29.4782,29.4871,117456.0
2023-09-22 13:40:00,33.23,33.25,33.21,33.24,112452.0,29.4871,29.5048,29.4694,29.496,112452.0
2023-09-22 13:45:00,33.23,33.33,33.23,33.32,286855.0,29.4871,29.5758,29.4871,29.567,286855.0
2023-09-22 13:50:00,33.32,33.35,33.3,33.35,204388.0,29.567,29.5936,29.5492,29.5936,204388.0
2023-09-22 13:55:00,33.34,33.37,33.34,33.37,112867.0,29.5847,29.6113,29.5847,29.6113,112867.0
2023-09-22 14:00:00,33.37,33.38,33.35,33.35,286525.0,29.6113,29.6202,29.5936,29.5936,286525.0
2023-09-22 14:05:00,33.36,33.37,33.31,33.36,670942.0,29.6025,29.6113,29.5581,29.6025,670942.0
2023-09-22 14:10:00,33.36,33.38,33.34,33.38,139668.0,29.6025,29.6202,29.5847,29.6202,139668.0
2023-09-22 14:15:00,33.38,33.42,33.37,33.4,208740.0,29.6202,29.6557,29.6113,29.6379,208740.0
2023-09-22 14:20:00,33.4,33.42,33.37,33.41,249391.0,29.6379,29.6557,29.6113,29.6468,249391.0
2023-09-22 14:25:00,33.41,33.43,33.39,33.41,136329.0,29.6468,29.6646,29.6291,29.6468,136329.0
2023-09-22 14:30:00,33.4,33.42,33.38,33.42,209642.0,29.6379,29.6557,29.6202,29.6557,209642.0
2023-09-22 14:35:00,33.41,33.42,33.38,33.4,180263.0,29.6468,29.6557,29.6202,29.6379,180263.0
2023-09-22 14:40:00,33.4,33.41,33.35,33.37,186427.0,29.6379,29.6468,29.5936,29.6113,186427.0
2023-09-22 14:45:00,33.36,33.4,33.35,33.4,143348.0,29.6025,29.6379,29.5936,29.6379,143348.0
2023-09-22 14:50:00,33.4,33.42,33.39,33.41,210434.0,29.6379,29.6557,29.6291,29.6468,210434.0
2023-09-22 14:55:00,33.41,33.42,33.39,33.4,159135.0,29.6468,29.6557,29.6291,29.6379,159135.0
2023-09-22 15:00:00,33.39,33.45,33.39,33.44,220500.0,29.6291,29.6823,29.6291,29.6734,220500.0
2023-09-22 15:05:00,33.44,33.49,33.41,33.48,157940.0,29.6734,29.7178,29.6468,29.7089,157940.0
2023-09-22 15:10:00,33.48,33.5,33.48,33.5,253139.0,29.7089,29.7267,29.7089,29.7267,253139.0
2023-09-22 15:15:00,33.5,33.51,33.46,33.47,156938.0,29.7267,29.7356,29.6912,29.7001,156938.0
2023-09-22 15:20:00,33.46,33.48,33.43,33.47,257055.0,29.6912,29.7089,29.6646,29.7001,257055.0
2023-09-22 15:25:00,33.47,33.48,33.45,33.45,153612.0,29.7001,29.7089,29.6823,29.6823,153612.0
2023-09-22 15:30:00,33.45,33.46,33.41,33.43,252738.0,29.6823,29.6912,29.6468,29.6646,252738.0
2023-09-22 15:35:00,33.42,33.42,33.35,33.36,250194.0,29.6557,29.6557,29.5936,29.6025,250194.0
2023-09-22 15:40:00,33.36,33.38,33.28,33.28,391755.0,29.6025,29.6202,29.5315,29.5315,391755.0
2023-09-22 15:45:00,33.28,33.32,33.26,33.27,567147.0,29.5315,29.567,29.5137,29.5226,567147.0
2023-09-22 15:50:00,33.27,33.31,33.23,33.29,976556.0,29.5226,29.5581,29.4871,29.5403,976556.0
2023-09-22 15:55:00,33.28,33.33,33.27,33.28,1158264.0,29.5315,29.5758,29.5226,29.5315,1158264.0
2023-09-25 09:30:00,33.17,33.18,33.0,33.01,555677.0,29.4339,29.4427,29.283,29.2919,555677.0
2023-09-25 09:35:00,33.01,33.05,32.89,32.91,482563.0,29.2919,29.3274,29.1854,29.2031,482563.0
2023-09-25 09:40:00,32.91,32.97,32.87,32.97,537866.0,29.2031,29.2564,29.1676,29.2564,537866.0
2023-09-25 09:45:00,32.98,33.02,32.9,33.01,333946.0,29.2653,29.3008,29.1943,29.2919,333946.0
2023-09-25 09:50:00,33.0,33.02,32.95,33.01,190674.0,29.283,29.3008,29.2386,29.2919,190674.0
2023-09-25 09:55:00,33.0,33.08,33.0,33.06,175113.0,29.283,29.354,29.283,29.3362,175113.0
2023-09-25 10:00:00,33.06,33.07,33.02,33.07,111040.0,29.3362,29.3451,29.3008,29.3451,111040.0
2023-09-25 10:05:00,33.07,33.12,33.05,33.12,110566.0,29.3451,29.3895,29.3274,29.3895,110566.0
2023-09-25 10:10:00,33.12,33.14,33.05,33.07,220123.0,29.3895,29.4072,29.3274,29.3451,220123.0
2023-09-25 10:15:00,33.07,33.07,32.99,32.99,216755.0,29.3451,29.3451,29.2741,29.2741,216755.0
2023-09-25 10:20:00,33.0,33.01,32.94,33.01,285129.0,29.283,29.2919,29.2298,29.2919,285129.0
2023-09-25 10:25:00,33.01,33.03,32.99,33.01,134269.0,29.2919,29.3096,29.2741,29.2919,134269.0
2023-09-25 10:30:00,33.01,33.05,33.0,33.03,132703.0,29.2919,29.3274,29.283,29.3096,132703.0
2023-09-25 10:35:00,33.03,33.05,33.02,33.05,126411.0,29.3096,29.3274,29.3008,29.3274,126411.0
2023-09-25 10:40:00,33.05,33.07,33.02,33.06,101807.0,29.3274,29.3451,29.3008,29.3362,101807.0
2023-09-25 10:45:00,33.05,33.09,33.05,33.05,165419.0,29.3274,29.3629,29.3274,29.3274,165419.0
2023-09-25 10:50:00,33.05,33.08,33.02,33.02,149976.0,29.3274,29.354,29.3008,29.3008,149976.0
2023-09-25 10:55:00,33.02,33.04,33.0,33.03,147242.0,29.3008,29.3185,29.283,29.3096,147242.0
2023-09-25 11:00:00,33.03,33.03,32.96,32.97,341001.0,29.3096,29.3096,29.2475,29.2564,341001.0
2023-09-25 11:05:00,32.97,33.0,32.96,32.98,150961.0,29.2564,29.283,29.2475,29.2653,150961.0
2023-09-25 11:10:00,32.98,33.03,32.97,33.01,191926.0,29.2653,29.3096,29.2564,29.2919,191926.0
2023-09-25 11:15:00,33.02,33.09,33.01,33.09,143476.0,29.3008,29.3629,29.2919,29.3629,143476.0
2023-09-25 11:20:00,33.09,33.12,33.08,33.09,137532.0,29.3629,29.3895,29.354,29.3629,137532.0
2023-09-25 11:25:00,33.09,33.1,33.06,33.07,131699.0,29.3629,29.3717,29.3362,29.3451,131699.0
2023-09-25 11:30:00,33.07,33.08,33.05,33.06,382084.0,29.3451,29.354,29.3274,29.3362,382084.0
2023-09-25 11:35:00,33.05,33.09,33.05,33.09,96639.0,29.3274,29.3629,29.3274,29.3629,96639.0
2023-09-25 11:40:00,33.08,33.22,33.07,33.2,438556.0,29.354,29.4782,29.3451,29.4605,438556.0
2023-09-25 11:45:00,33.2,33.2,33.12,33.14,104224.0,29.4605,29.4605,29.3895,29.4072,104224.0
2023-09-25 11:50:00,33.13,33.15,33.11,33.11,272483.0,29.3984,29.4161,29.3806,29.3806,272483.0
2023-09-25 11:55:00,33.11,33.15,33.1,33.11,110939.0,29.3806,29.4161,29.3717,29.3806,110939.0
2023-09-25 12:00:00,33.11,33.17,33.1,33.13,94053.0,29.3806,29.4339,29.3717,29.3984,94053.0
2023-09-25 12:05:00,33.13,33.17,33.12,33.16,66243.0,29.3984,29.4339,29.3895,29.425,66243.0
2023-09-25 12:10:00,33.15,33.2,33.15,33.19,107023.0,29.4161,29.4605,29.4161,29.4516,107023.0
2023-09-25 12:15:00,33.19,33.2,33.17,33.18,82062.0,29.4516,29.4605,29.4339,29.4427,82062.0
2023-09-25 12:20:00,33.19,33.22,33.17,33.18,129809.0,29.4516,29.4782,29.4339,29.4427,129809.0
2023-09-25 12:25:00,33.18,33.2,33.16,33.19,68722.0,29.4427,29.4605,29.425,29.4516,68722.0
2023-09-25 12:30:00,33.19,33.21,33.16,33.2,97722.0,29.4516,29.4694,29.425,29.4605,97722.0
2023-09-25 12:35:00,33.2,33.2,33.16,33.19,68618.0,29.4605,29.4605,29.425,29.4516,68618.0
2023-09-25 12:40:00,33.19,33.21,33.17,33.19,87203.0,29.4516,29.4694,29.4339,29.4516,87203.0
2023-09-25 12:45:00,33.19,33.19,33.16,33.18,75309.0,29.4516,29.4516,29.425,29.4427,75309.0
2023-09-25 12:50:00,33.17,33.19,33.16,33.19,91022.0,29.4339,29.4516,29.425,29.4516,91022.0
2023-09-25 12:55:00,33.18,33.19,33.17,33.18,78735.0,29.4427,29.4516,29.4339,29.4427,78735.0
2023-09-25 13:00:00,33.18,33.2,33.16,33.18,100507.0,29.4427,29.4605,29.425,29.4427,100507.0
2023-09-25 13:05:00,33.18,33.2,33.17,33.19,121136.0,29.4427,29.4605,29.4339,29.4516,121136.0
2023-09-25 13:10:00,33.19,33.21,33.18,33.21,62608.0,29.4516,29.4694,29.4427,29.4694,62608.0
2023-09-25 13:15:00,33.2,33.22,33.18,33.2,95748.0,29.4605,29.4782,29.4427,29.4605,95748.0
2023-09-25 13:20:00,33.21,33.24,33.19,33.19,134386.0,29.4694,29.496,29.4516,29.4516,134386.0
2023-09-25 13:25:00,33.2,33.2,33.13,33.16,97223.0,29.4605,29.4605,29.3984,29.425,97223.0
2023-09-25 13:30:00,33.15,33.16,33.12,33.14,84630.0,29.4161,29.425,29.3895,29.4072,84630.0
2023-09-25 13:35:00,33.14,33.17,33.13,33.16,102858.0,29.4072,29.4339,29.3984,29.425,102858.0
2023-09-25 13:40:00,33.16,33.19,33.16,33.18,102027.0,29.425,29.4516,29.425,29.4427,102027.0
2023-09-25 13:45:00,33.18,33.21,33.17,33.2,152936.0,29.4427,29.4694,29.4339,29.4605,152936.0
2023-09-25 13:50:00,33.2,33.24,33.19,33.23,114253.0,29.4605,29.496,29.4516,29.4871,114253.0
2023-09-25 13:55:00,33.23,33.24,33.22,33.22,75389.0,29.4871,29.496,29.4782,29.4782,75389.0
2023-09-25 14:00:00,33.22,33.25,33.22,33.24,109490.0,29.4782,29.5048,29.4782,29.496,109490.0
2023-09-25 14:05:00,33.23,33.25,33.19,33.22,118562.0,29.4871,29.5048,29.4516,29.4782,118562.0
2023-09-25 14:10:00,33.21,33.23,33.2,33.22,100737.0,29.4694,29.4871,29.4605,29.4782,100737.0
2023-09-25 14:15:00,33.21,33.22,33.16,33.18,116298.0,29.4694,29.4782,29.425,29.4427,116298.0
2023-09-25 14:20:00,33.18,33.21,33.17,33.18,104318.0,29.4427,29.4694,29.4339,29.4427,104318.0
2023-09-25 14:25:00,33.18,33.2,33.17,33.18,82417.0,29.4427,29.4605,29.4339,29.4427,82417.0
2023-09-25 14:30:00,33.19,33.21,33.18,33.19,141504.0,29.4516,29.4694,29.4427,29.4516,141504.0
2023-09-25 14:35:00,33.2,33.23,33.19,33.23,112944.0,29.4605,29.4871,29.4516,29.4871,112944.0
2023-09-25 14:40:00,33.22,33.24,33.2,33.2,131040.0,29.4782,29.496,29.4605,29.4605,131040.0
2023-09-25 14:45:00,33.2,33.23,33.19,33.2,143820.0,29.4605,29.4871,29.4516,29.4605,143820.0
2023-09-25 14:50:00,33.19,33.22,33.18,33.2,224265.0,29.4516,29.4782,29.4427,29.4605,224265.0
2023-09-25 14:55:00,33.2,33.22,33.18,33.19,181666.0,29.4605,29.4782,29.4427,29.4516,181666.0
2023-09-25 15:00:00,33.19,33.19,33.11,33.12,249449.0,29.4516,29.4516,29.3806,29.3895,249449.0
2023-09-25 15:05:00,33.12,33.14,33.11,33.11,100377.0,29.3895,29.4072,29.3806,29.3806,100377.0
2023-09-25 15:10:00,33.11,33.12,33.1,33.11,138160.0,29.3806,29.3895,29.3717,29.3806,138160.0
2023-09-25 15:15:00,33.11,33.19,33.1,33.18,180196.0,29.3806,29.4516,29.3717,29.4427,180196.0
2023-09-25 15:20:00,33.18,33.19,33.15,33.16,197061.0,29.4427,29.4516,29.4161,29.425,197061.0
2023-09-25 15:25:00,33.16,33.17,33.11,33.13,164938.0,29.425,29.4339,29.3806,29.3984,164938.0
2023-09-25 15:30:00,33.13,33.16,33.12,33.14,193925.0,29.3984,29.425,29.3895,29.4072,193925.0
2023-09-25 15:35:00,33.13,33.2,33.12,33.2,212157.0,29.3984,29.4605,29.3895,29.4605,212157.0
2023-09-25 15:40:00,33.2,33.2,33.15,33.16,209905.0,29.4605,29.4605,29.4161,29.425,209905.0
2023-09-25 15:45:00,33.16,33.17,33.13,33.16,345829.0,29.425,29.4339,29.3984,29.425,345829.0
2023-09-25 15:50:00,33.16,33.17,33.13,33.14,400069.0,29.425,29.4339,29.3984,29.4072,400069.0
2023-09-25 15:55:00,33.14,33.18,33.13,33.17,842393.0,29.4072,29.4427,29.3984,29.4339,842393.0
2023-09-26 09:30:00,32.89,32.99,32.81,32.92,1022499.0,29.1854,29.2741,29.1144,29.212,1022499.0
2023-09-26 09:35:00,32.91,32.98,32.89,32.9,465601.0,29.2031,29.2653,29.1854,29.1943,465601.0
2023-09-26 09:40:00,32.91,33.05,32.89,33.04,349116.0,29.2031,29.3274,29.1854,29.3185,349116.0
2023-09-26 09:45:00,33.04,33.04,33.0,33.01,159879.0,29.3185,29.3185,29.283,29.2919,159879.0
2023-09-26 09:50:00,33.01,33.09,33.0,33.08,166167.0,29.2919,29.3629,29.283,29.354,166167.0
2023-09-26 09:55:00,33.08,33.15,33.07,33.15,124271.0,29.354,29.4161,29.3451,29.4161,124271.0
2023-09-26 10:00:00,33.13,33.15,33.09,33.09,84065.0,29.3984,29.4161,29.3629,29.3629,84065.0
2023-09-26 10:05:00,33.08,33.12,33.03,33.07,171522.0,29.354,29.3895,29.3096,29.3451,171522.0
2023-09-26 10:10:00,33.08,33.08,33.0,33.01,105934.0,29.354,29.354,29.283,29.2919,105934.0
2023-09-26 10:15:00,33.01,33.02,32.98,33.02,172769.0,29.2919,29.3008,29.2653,29.3008,172769.0
2023-09-26 10:20:00,33.01,33.05,33.0,33.02,108627.0,29.2919,29.3274,29.283,29.3008,108627.0
2023-09-26 10:25:00,33.02,33.05,33.0,33.04,103428.0,29.3008,29.3274,29.283,29.3185,103428.0
2023-09-26 10:30:00,33.04,33.04,32.98,32.98,92395.0,29.3185,29.3185,29.2653,29.2653,92395.0
2023-09-26 10:35:00,32.98,33.02,32.98,32.99,104872.0,29.2653,29.3008,29.2653,29.2741,104872.0
2023-09-26 10:40:00,32.99,33.04,32.98,33.02,117691.0,29.2741,29.3185,29.2653,29.3008,117691.0
2023-09-26 10:45:00,33.01,33.03,33.0,33.02,80783.0,29.2919,29.3096,29.283,29.3008,80783.0
2023-09-26 10:50:00,33.02,33.02,32.99,33.01,303876.0,29.3008,29.3008,29.2741,29.2919,303876.0
2023-09-26 10:55:00,33.01,33.07,32.99,33.05,323227.0,29.2919,29.3451,29.2741,29.3274,323227.0
2023-09-26 11:00:00,33.05,33.07,33.04,33.05,54587.0,29.3274,29.3451,29.3185,29.3274,54587.0
2023-09-26 11:05:00,33.05,33.06,33.01,33.04,107706.0,29.3274,29.3362,29.2919,29.3185,107706.0
2023-09-26 11:10:00,33.04,33.04,33.02,33.04,89082.0,29.3185,29.3185,29.3008,29.3185,89082.0
2023-09-26 11:15:00,33.04,33.06,33.03,33.05,143383.0,29.3185,29.3362,29.3096,29.3274,143383.0
2023-09-26 11:20:00,33.05,33.06,33.04,33.05,82987.0,29.3274,29.3362,29.3185,29.3274,82987.0
2023-09-26 11:25:00,33.05,33.08,33.03,33.04,158656.0,29.3274,29.354,29.3096,29.3185,158656.0
2023-09-26 11:30:00,33.04,33.09,33.02,33.08,125737.0,29.3185,29.3629,29.3008,29.354,125737.0
2023-09-26 11:35:00,33.07,33.08,33.05,33.06,87667.0,29.3451,29.354,29.3274,29.3362,87667.0
2023-09-26 11:40:00,33.06,33.08,33.03,33.05,98989.0,29.3362,29.354,29.3096,29.3274,98989.0
2023-09-26 11:45:00,33.05,33.06,33.02,33.05,75320.0,29.3274,29.3362,29.3008,29.3274,75320.0
2023-09-26 11:50:00,33.06,33.14,33.05,33.13,200571.0,29.3362,29.4072,29.3274,29.3984,200571.0
2023-09-26 11:55:00,33.14,33.17,33.11,33.12,125970.0,29.4072,29.4339,29.3806,29.3895,125970.0
2023-09-26 12:00:00,33.12,33.14,33.11,33.12,76329.0,29.3895,29.4072,29.3806,29.3895,76329.0
2023-09-26 12:05:00,33.13,33.15,33.1,33.14,118802.0,29.3984,29.4161,29.3717,29.4072,118802.0
2023-09-26 12:10:00,33.14,33.15,33.12,33.15,66314.0,29.4072,29.4161,29.3895,29.4161,66314.0
2023-09-26 12:15:00,33.14,33.15,33.1,33.11,164860.0,29.4072,29.4161,29.3717,29.3806,164860.0
2023-09-26 12:20:00,33.11,33.14,33.11,33.14,152537.0,29.3806,29.4072,29.3806,29.4072,152537.0
2023-09-26 12:25:00,33.14,33.15,33.11,33.12,138688.0,29.4072,29.4161,29.3806,29.3895,138688.0
2023-09-26 12:30:00,33.11,33.12,33.09,33.11,98515.0,29.3806,29.3895,29.3629,29.3806,98515.0
2023-09-26 12:35:00,33.11,33.15,33.1,33.12,216150.0,29.3806,29.4161,29.3717,29.3895,216150.0
2023-09-26 12:40:00,33.12,33.13,33.1,33.1,55372.0,29.3895,29.3984,29.3717,29.3717,55372.0
2023-09-26 12:45:00,33.1,33.12,33.09,33.1,77981.0,29.3717,29.3895,29.3629,29.3717,77981.0
2023-09-26 12:50:00,33.1,33.11,33.07,33.09,78806.0,29.3717,29.3806,29.3451,29.3629,78806.0
2023-09-26 12:55:00,33.09,33.11,33.08,33.09,60375.0,29.3629,29.3806,29.354,29.3629,60375.0
2023-09-26 13:00:00,33.09,33.11,33.08,33.11,118342.0,29.3629,29.3806,29.354,29.3806,118342.0
2023-09-26 13:05:00,33.1,33.11,33.06,33.09,133525.0,29.3717,29.3806,29.3362,29.3629,133525.0
2023-09-26 13:10:00,33.09,33.09,33.06,33.07,122074.0,29.3629,29.3629,29.3362,29.3451,122074.0
2023-09-26 13:15:00,33.06,33.09,33.05,33.07,100527.0,29.3362,29.3629,29.3274,29.3451,100527.0
2023-09-26 13:20:00,33.07,33.08,33.04,33.07,135797.0,29.3451,29.354,29.3185,29.3451,135797.0
2023-09-26 13:25:00,33.07,33.09,33.05,33.08,75862.0,29.3451,29.3629,29.3274,29.354,75862.0
2023-09-26 13:30:00,33.07,33.14,33.06,33.11,202654.0,29.3451,29.4072,29.3362,29.3806,202654.0
2023-09-26 13:35:00,33.11,33.11,33.05,33.05,295065.0,29.3806,29.3806,29.3274,29.3274,295065.0
2023-09-26 13:40:00,33.05,33.06,33.01,33.03,105190.0,29.3274,29.3362,29.2919,29.3096,105190.0
2023-09-26 13:45:00,33.02,33.03,32.98,32.98,118106.0,29.3008,29.3096,29.2653,29.2653,118106.0
2023-09-26 13:50:00,32.98,33.01,32.96,32.98,166248.0,29.2653,29.2919,29.2475,29.2653,166248.0
2023-09-26 13:55:00,32.98,33.01,32.96,33.0,86961.0,29.2653,29.2919,29.2475,29.283,86961.0
2023-09-26 14:00:00,33.0,33.01,32.96,32.98,143759.0,29.283,29.2919,29.2475,29.2653,143759.0
2023-09-26 14:05:00,32.98,33.0,32.97,32.98,103463.0,29.2653,29.283,29.2564,29.2653,103463.0
2023-09-26 14:10:00,32.98,33.01,32.97,33.01,160786.0,29.2653,29.2919,29.2564,29.2919,160786.0
2023-09-26 14:15:00,33.0,33.01,32.98,32.98,116694.0,29.283,29.2919,29.2653,29.2653,116694.0
2023-09-26 14:20:00,32.98,32.99,32.97,32.97,89193.0,29.2653,29.2741,29.2564,29.2564,89193.0
2023-09-26 14:25:00,32.98,32.98,32.94,32.95,141833.0,29.2653,29.2653,29.2298,29.2386,141833.0
2023-09-26 14:30:00,32.94,32.96,32.93,32.95,123953.0,29.2298,29.2475,29.2209,29.2386,123953.0
2023-09-26 14:35:00,32.95,32.95,32.9,32.91,133890.0,29.2386,29.2386,29.1943,29.2031,133890.0
2023-09-26 14:40:00,32.91,32.93,32.91,32.91,97176.0,29.2031,29.2209,29.2031,29.2031,97176.0
2023-09-26 14:45:00,32.91,32.93,32.91,32.91,98765.0,29.2031,29.2209,29.2031,29.2031,98765.0
2023-09-26 14:50:00,32.91,32.96,32.91,32.94,227488.0,29.2031,29.2475,29.2031,29.2298,227488.0
2023-09-26 14:55:00,32.95,32.95,32.93,32.94,114806.0,29.2386,29.2386,29.2209,29.2298,114806.0
2023-09-26 15:00:00,32.94,32.94,32.9,32.92,164768.0,29.2298,29.2298,29.1943,29.212,164768.0
2023-09-26 15:05:00,32.93,32.96,32.92,32.95,157322.0,29.2209,29.2475,29.212,29.2386,157322.0
2023-09-26 15:10:00,32.95,32.97,32.94,32.95,150917.0,29.2386,29.2564,29.2298,29.2386,150917.0
2023-09-26 15:15:00,32.95,32.96,32.93,32.94,167929.0,29.2386,29.2475,29.2209,29.2298,167929.0
2023-09-26 15:20:00,32.93,32.93,32.9,32.91,220691.0,29.2209,29.2209,29.1943,29.2031,220691.0
2023-09-26 15:25:00,32.91,32.92,32.88,32.9,212508.0,29.2031,29.212,29.1765,29.1943,212508.0
2023-09-26 15:30:00,32.9,32.94,32.89,32.92,156359.0,29.1943,29.2298,29.1854,29.212,156359.0
2023-09-26 15:35:00,32.93,32.95,32.92,32.94,177379.0,29.2209,29.2386,29.212,29.2298,177379.0
2023-09-26 15:40:00,32.94,32.97,32.93,32.95,195357.0,29.2298,29.2564,29.2209,29.2386,195357.0
2023-09-26 15:45:00,32.95,32.96,32.91,32.91,325844.0,29.2386,29.2475,29.2031,29.2031,325844.0
2023-09-26 15:50:00,32.91,32.99,32.9,32.97,608027.0,29.2031,29.2741,29.1943,29.2564,608027.0
2023-09-26 15:55:00,32.97,33.01,32.95,32.98,1039785.0,29.2564,29.2919,29.2386,29.2653,1039785.0
2023-09-27 09:30:00,32.95,33.01,32.9,32.98,439970.0,29.2386,29.2919,29.1943,29.2653,439970.0
2023-09-27 09:35:00,32.98,32.99,32.85,32.9,245526.0,29.2653,29.2741,29.1499,29.1943,245526.0
2023-09-27 09:40:00,32.9,32.96,32.88,32.95,144709.0,29.1943,29.2475,29.1765,29.2386,144709.0
2023-09-27 09:45:00,32.95,32.95,32.86,32.92,170564.0,29.2386,29.2386,29.1588,29.212,170564.0
2023-09-27 09:50:00,32.91,32.94,32.87,32.87,150947.0,29.2031,29.2298,29.1676,29.1676,150947.0
2023-09-27 09:55:00,32.87,32.92,32.87,32.89,167389.0,29.1676,29.212,29.1676,29.1854,167389.0
2023-09-27 10:00:00,32.89,32.91,32.87,32.9,125957.0,29.1854,29.2031,29.1676,29.1943,125957.0
2023-09-27 10:05:00,32.9,32.91,32.86,32.9,140189.0,29.1943,29.2031,29.1588,29.1943,140189.0
2023-09-27 10:10:00,32.9,32.96,32.89,32.94,302177.0,29.1943,29.2475,29.1854,29.2298,302177.0
2023-09-27 10:15:00,32.94,32.95,32.89,32.9,235185.0,29.2298,29.2386,29.1854,29.1943,235185.0
2023-09-27 10:20:00,32.9,32.99,32.89,32.96,142610.0,29.1943,29.2741,29.1854,29.2475,142610.0
2023-09-27 10:25:00,32.96,32.97,32.9,32.92,73823.0,29.2475,29.2564,29.1943,29.212,73823.0
2023-09-27 10:30:00,32.91,32.92,32.88,32.91,126689.0,29.2031,29.212,29.1765,29.2031,126689.0
2023-09-27 10:35:00,32.91,32.91,32.88,32.89,66003.0,29.2031,29.2031,29.1765,29.1854,66003.0
2023-09-27 10:40:00,32.88,32.89,32.83,32.87,324730.0,29.1765,29.1854,29.1322,29.1676,324730.0
2023-09-27 10:45:00,32.87,32.89,32.83,32.84,205766.0,29.1676,29.1854,29.1322,29.141,205766.0
2023-09-27 10:50:00,32.84,32.84,32.79,32.8,233129.0,29.141,29.141,29.0967,29.1055,233129.0
2023-09-27 10:55:00,32.8,32.81,32.69,32.7,380834.0,29.1055,29.1144,29.0079,29.0168,380834.0
2023-09-27 11:00:00,32.7,32.7,32.63,32.66,449402.0,29.0168,29.0168,28.9547,28.9813,449402.0
2023-09-27 11:05:00,32.66,32.66,32.6,32.64,326640.0,28.9813,28.9813,28.9281,28.9636,326640.0
2023-09-27 11:10:00,32.65,32.65,32.6,32.61,315575.0,28.9724,28.9724,28.9281,28.9369,315575.0
2023-09-27 11:15:00,32.6,32.63,32.55,32.56,381207.0,28.9281,28.9547,28.8837,28.8926,381207.0
2023-09-27 11:20:00,32.55,32.56,32.53,32.55,222194.0,28.8837,28.8926,28.8659,28.8837,222194.0
2023-09-27 11:25:00,32.55,32.61,32.52,32.61,194485.0,28.8837,28.9369,28.8571,28.9369,194485.0
2023-09-27 11:30:00,32.61,32.62,32.57,32.58,200563.0,28.9369,28.9458,28.9014,28.9103,200563.0
2023-09-27 11:35:00,32.57,32.58,32.56,32.58,118511.0,28.9014,28.9103,28.8926,28.9103,118511.0
2023-09-27 11:40:00,32.57,32.58,32.56,32.57,113007.0,28.9014,28.9103,28.8926,28.9014,113007.0
2023-09-27 11:45:00,32.57,32.57,32.52,32.53,173985.0,28.9014,28.9014,28.8571,28.8659,173985.0
2023-09-27 11:50:00,32.54,32.55,32.51,32.52,158673.0,28.8748,28.8837,28.8482,28.8571,158673.0
2023-09-27 11:55:00,32.51,32.52,32.5,32.51,222225.0,28.8482,28.8571,28.8393,28.8482,222225.0
2023-09-27 12:00:00,32.51,32.51,32.42,32.48,609549.0,28.8482,28.8482,28.7683,28.8216,609549.0
2023-09-27 12:05:00,32.48,32.5,32.45,32.48,146187.0,28.8216,28.8393,28.795,28.8216,146187.0
2023-09-27 12:10:00,32.48,32.5,32.47,32.48,98854.0,28.8216,28.8393,28.8127,28.8216,98854.0
2023-09-27 12:15:00,32.47,32.47,32.45,32.45,97640.0,28.8127,28.8127,28.795,28.795,97640.0
2023-09-27 12:20:00,32.45,32.46,32.43,32.44,113080.0,28.795,28.8038,28.7772,28.7861,113080.0
2023-09-27 12:25:00,32.44,32.44,32.42,32.43,144242.0,28.7861,28.7861,28.7683,28.7772,144242.0
2023-09-27 12:30:00,32.43,32.48,32.42,32.48,151711.0,28.7772,28.8216,28.7683,28.8216,151711.0
2023-09-27 12:35:00,32.48,32.48,32.45,32.47,132053.0,28.8216,28.8216,28.795,28.8127,132053.0
2023-09-27 12:40:00,32.47,32.49,32.45,32.48,156322.0,28.8127,28.8304,28.795,28.8216,156322.0
2023-09-27 12:45:00,32.48,32.49,32.45,32.45,152841.0,28.8216,28.8304,28.795,28.795,152841.0
2023-09-27 12:50:00,32.45,32.46,32.43,32.43,139358.0,28.795,28.8038,28.7772,28.7772,139358.0
2023-09-27 12:55:00,32.44,32.44,32.38,32.39,218216.0,28.7861,28.7861,28.7328,28.7417,218216.0
2023-09-27 13:00:00,32.4,32.41,32.39,32.41,80199.0,28.7506,28.7595,28.7417,28.7595,80199.0
2023-09-27 13:05:00,32.41,32.44,32.4,32.42,133331.0,28.7595,28.7861,28.7506,28.7683,133331.0
2023-09-27 13:10:00,32.42,32.43,32.39,32.4,146219.0,28.7683,28.7772,28.7417,28.7506,146219.0
2023-09-27 13:15:00,32.4,32.41,32.37,32.41,128057.0,28.7506,28.7595,28.724,28.7595,128057.0
2023-09-27 13:20:00,32.4,32.41,32.33,32.34,154869.0,28.7506,28.7595,28.6885,28.6973,154869.0
2023-09-27 13:25:00,32.34,32.39,32.33,32.38,120790.0,28.6973,28.7417,28.6885,28.7328,120790.0
2023-09-27 13:30:00,32.37,32.38,32.35,32.37,90283.0,28.724,28.7328,28.7062,28.724,90283.0
2023-09-27 13:35:00,32.38,32.4,32.36,32.38,181253.0,28.7328,28.7506,28.7151,28.7328,181253.0
2023-09-27 13:40:00,32.38,32.38,32.32,32.34,158035.0,28.7328,28.7328,28.6796,28.6973,158035.0
2023-09-27 13:45:00,32.34,32.35,32.32,32.33,116461.0,28.6973,28.7062,28.6796,28.6885,116461.0
2023-09-27 13:50:00,32.33,32.34,32.31,32.33,202324.0,28.6885,28.6973,28.6707,28.6885,202324.0
2023-09-27 13:55:00,32.33,32.39,32.32,32.39,142380.0,28.6885,28.7417,28.6796,28.7417,142380.0
2023-09-27 14:00:00,32.39,32.41,32.37,32.4,241566.0,28.7417,28.7595,28.724,28.7506,241566.0
2023-09-27 14:05:00,32.4,32.43,32.38,32.38,216149.0,28.7506,28.7772,28.7328,28.7328,216149.0
2023-09-27 14:10:00,32.38,32.39,32.36,32.38,157478.0,28.7328,28.7417,28.7151,28.7328,157478.0
2023-09-27 14:15:00,32.38,32.38,32.34,32.34,218203.0,28.7328,28.7328,28.6973,28.6973,218203.0
2023-09-27 14:20:00,32.34,32.39,32.34,32.38,220221.0,28.6973,28.7417,28.6973,28.7328,220221.0
2023-09-27 14:25:00,32.39,32.45,32.38,32.45,216353.0,28.7417,28.795,28.7328,28.795,216353.0
2023-09-27 14:30:00,32.45,32.51,32.44,32.48,245311.0,28.795,28.8482,28.7861,28.8216,245311.0
2023-09-27 14:35:00,32.49,32.51,32.47,32.51,269125.0,28.8304,28.8482,28.8127,28.8482,269125.0
2023-09-27 14:40:00,32.51,32.52,32.48,32.51,355499.0,28.8482,28.8571,28.8216,28.8482,355499.0
2023-09-27 14:45:00,32.51,32.54,32.49,32.49,338237.0,28.8482,28.8748,28.8304,28.8304,338237.0
2023-09-27 14:50:00,32.5,32.5,32.44,32.46,161882.0,28.8393,28.8393,28.7861,28.8038,161882.0
2023-09-27 14:55:00,32.45,32.49,32.44,32.45,212106.0,28.795,28.8304,28.7861,28.795,212106.0
2023-09-27 15:00:00,32.45,32.51,32.44,32.51,181903.0,28.795,28.8482,28.7861,28.8482,181903.0
2023-09-27 15:05:00,32.51,32.53,32.47,32.51,220943.0,28.8482,28.8659,28.8127,28.8482,220943.0
2023-09-27 15:10:00,32.51,32.51,32.47,32.47,209777.0,28.8482,28.8482,28.8127,28.8127,209777.0
2023-09-27 15:15:00,32.48,32.5,32.46,32.47,157954.0,28.8216,28.8393,28.8038,28.8127,157954.0
2023-09-27 15:20:00,32.47,32.5,32.47,32.47,180834.0,28.8127,28.8393,28.8127,28.8127,180834.0
2023-09-27 15:25:00,32.48,32.5,32.46,32.49,178804.0,28.8216,28.8393,28.8038,28.8304,178804.0
2023-09-27 15:30:00,32.49,32.5,32.45,32.47,217175.0,28.8304,28.8393,28.795,28.8127,217175.0
2023-09-27 15:35:00,32.48,32.48,32.45,32.47,206338.0,28.8216,28.8216,28.795,28.8127,206338.0
2023-09-27 15:40:00,32.47,32.47,32.41,32.41,303356.0,28.8127,28.8127,28.7595,28.7595,303356.0
2023-09-27 15:45:00,32.41,32.43,32.37,32.37,374371.0,28.7595,28.7772,28.724,28.724,374371.0
2023-09-27 15:50:00,32.38,32.47,32.37,32.45,603514.0,28.7328,28.8127,28.724,28.795,603514.0
2023-09-27 15:55:00,32.45,32.46,32.38,32.4,1215848.0,28.795,28.8038,28.7328,28.7506,1215848.0
2023-09-28 09:30:00,32.4,32.59,32.4,32.53,537343.0,28.7506,28.9192,28.7506,28.8659,537343.0
2023-09-28 09:35:00,32.52,32.53,32.43,32.47,276736.0,28.8571,28.8659,28.7772,28.8127,276736.0
2023-09-28 09:40:00,32.46,32.55,32.44,32.55,271454.0,28.8038,28.8837,28.7861,28.8837,271454.0
2023-09-28 09:45:00,32.55,32.6,32.49,32.51,336982.0,28.8837,28.9281,28.8304,28.8482,336982.0
2023-09-28 09:50:00,32.5,32.62,32.5,32.61,500492.0,28.8393,28.9458,28.8393,28.9369,500492.0
2023-09-28 09:55:00,32.61,32.61,32.53,32.55,306898.0,28.9369,28.9369,28.8659,28.8837,306898.0
2023-09-28 10:00:00,32.55,32.61,32.54,32.58,221566.0,28.8837,28.9369,28.8748,28.9103,221566.0
2023-09-28 10:05:00,32.58,32.58,32.55,32.58,183833.0,28.9103,28.9103,28.8837,28.9103,183833.0
2023-09-28 10:10:00,32.58,32.61,32.57,32.59,192500.0,28.9103,28.9369,28.9014,28.9192,192500.0
2023-09-28 10:15:00,32.59,32.61,32.51,32.53,327756.0,28.9192,28.9369,28.8482,28.8659,327756.0
2023-09-28 10:20:00,32.52,32.56,32.5,32.51,155306.0,28.8571,28.8926,28.8393,28.8482,155306.0
2023-09-28 10:25:00,32.51,32.53,32.48,32.49,252021.0,28.8482,28.8659,28.8216,28.8304,252021.0
2023-09-28 10:30:00,32.5,32.5,32.44,32.48,193548.0,28.8393,28.8393,28.7861,28.8216,193548.0
2023-09-28 10:35:00,32.49,32.55,32.48,32.48,309033.0,28.8304,28.8837,28.8216,28.8216,309033.0
2023-09-28 10:40:00,32.48,32.5,32.46,32.47,141468.0,28.8216,28.8393,28.8038,28.8127,141468.0
2023-09-28 10:45:00,32.47,32.49,32.45,32.45,188258.0,28.8127,28.8304,28.795,28.795,188258.0
2023-09-28 10:50:00,32.45,32.49,32.45,32.49,140722.0,28.795,28.8304,28.795,28.8304,140722.0
2023-09-28 10:55:00,32.48,32.49,32.45,32.47,136424.0,28.8216,28.8304,28.795,28.8127,136424.0
2023-09-28 11:00:00,32.47,32.53,32.47,32.5,201786.0,28.8127,28.8659,28.8127,28.8393,201786.0
2023-09-28 11:05:00,32.5,32.51,32.48,32.49,150532.0,28.8393,28.8482,28.8216,28.8304,150532.0
2023-09-28 11:10:00,32.49,32.51,32.41,32.43,258810.0,28.8304,28.8482,28.7595,28.7772,258810.0
2023-09-28 11:15:00,32.43,32.47,32.42,32.43,203410.0,28.7772,28.8127,28.7683,28.7772,203410.0
2023-09-28 11:20:00,32.43,32.45,32.41,32.45,249378.0,28.7772,28.795,28.7595,28.795,249378.0
2023-09-28 11:25:00,32.45,32.48,32.43,32.44,206981.0,28.795,28.8216,28.7772,28.7861,206981.0
2023-09-28 11:30:00,32.45,32.49,32.43,32.48,160738.0,28.795,28.8304,28.7772,28.8216,160738.0
2023-09-28 11:35:00,32.47,32.49,32.45,32.46,141488.0,28.8127,28.8304,28.795,28.8038,141488.0
2023-09-28 11:40:00,32.47,32.5,32.46,32.48,200848.0,28.8127,28.8393,28.8038,28.8216,200848.0
2023-09-28 11:45:00,32.48,32.5,32.48,32.48,257696.0,28.8216,28.8393,28.8216,28.8216,257696.0
2023-09-28 11:50:00,32.48,32.55,32.47,32.52,380789.0,28.8216,28.8837,28.8127,28.8571,380789.0
2023-09-28 11:55:00,32.52,32.53,32.44,32.5,386852.0,28.8571,28.8659,28.7861,28.8393,386852.0
2023-09-28 12:00:00,32.49,32.52,32.48,32.5,184662.0,28.8304,28.8571,28.8216,28.8393,184662.0
2023-09-28 12:05:00,32.51,32.51,32.47,32.5,126117.0,28.8482,28.8482,28.8127,28.8393,126117.0
2023-09-28 12:10:00,32.51,32.52,32.48,32.52,136528.0,28.8482,28.8571,28.8216,28.8571,136528.0
2023-09-28 12:15:00,32.52,32.56,32.5,32.55,176271.0,28.8571,28.8926,28.8393,28.8837,176271.0
2023-09-28 12:20:00,32.56,32.58,32.55,32.58,141868.0,28.8926,28.9103,28.8837,28.9103,141868.0
2023-09-28 12:25:00,32.58,32.59,32.53,32.57,237320.0,28.9103,28.9192,28.8659,28.9014,237320.0
2023-09-28 12:30:00,32.57,32.58,32.55,32.58,97227.0,28.9014,28.9103,28.8837,28.9103,97227.0
2023-09-28 12:35:00,32.58,32.6,32.57,32.57,76244.0,28.9103,28.9281,28.9014,28.9014,76244.0
2023-09-28 12:40:00,32.58,32.61,32.57,32.58,123409.0,28.9103,28.9369,28.9014,28.9103,123409.0
2023-09-28 12:45:00,32.58,32.58,32.53,32.56,173205.0,28.9103,28.9103,28.8659,28.8926,173205.0
2023-09-28 12:50:00,32.55,32.58,32.49,32.49,122480.0,28.8837,28.9103,28.8304,28.8304,122480.0
2023-09-28 12:55:00,32.5,32.51,32.49,32.5,106304.0,28.8393,28.8482,28.8304,28.8393,106304.0
2023-09-28 13:00:00,32.49,32.5,32.48,32.48,117185.0,28.8304,28.8393,28.8216,28.8216,117185.0
2023-09-28 13:05:00,32.48,32.52,32.48,32.52,94445.0,28.8216,28.8571,28.8216,28.8571,94445.0
2023-09-28 13:10:00,32.52,32.53,32.48,32.5,127317.0,28.8571,28.8659,28.8216,28.8393,127317.0
2023-09-28 13:15:00,32.49,32.5,32.46,32.46,111059.0,28.8304,28.8393,28.8038,28.8038,111059.0
2023-09-28 13:20:00,32.46,32.5,32.46,32.47,125035.0,28.8038,28.8393,28.8038,28.8127,125035.0
2023-09-28 13:25:00,32.46,32.49,32.46,32.47,130930.0,28.8038,28.8304,28.8038,28.8127,130930.0
2023-09-28 13:30:00,32.47,32.47,32.42,32.42,134769.0,28.8127,28.8127,28.7683,28.7683,134769.0
2023-09-28 13:35:00,32.42,32.46,32.42,32.45,88892.0,28.7683,28.8038,28.7683,28.795,88892.0
2023-09-28 13:40:00,32.45,32.48,32.43,32.48,102730.0,28.795,28.8216,28.7772,28.8216,102730.0
2023-09-28 13:45:00,32.48,32.48,32.46,32.46,132448.0,28.8216,28.8216,28.8038,28.8038,132448.0
2023-09-28 13:50:00,32.46,32.47,32.45,32.45,57951.0,28.8038,28.8127,28.795,28.795,57951.0
2023-09-28 13:55:00,32.45,32.46,32.42,32.44,92942.0,28.795,28.8038,28.7683,28.7861,92942.0
2023-09-28 14:00:00,32.43,32.46,32.41,32.45,103417.0,28.7772,28.8038,28.7595,28.795,103417.0
2023-09-28 14:05:00,32.45,32.49,32.44,32.48,72400.0,28.795,28.8304,28.7861,28.8216,72400.0
2023-09-28 14:10:00,32.47,32.49,32.47,32.48,136732.0,28.8127,28.8304,28.8127,28.8216,136732.0
2023-09-28 14:15:00,32.49,32.51,32.48,32.5,248391.0,28.8304,28.8482,28.8216,28.8393,248391.0
2023-09-28 14:20:00,32.51,32.51,32.48,32.5,101564.0,28.8482,28.8482,28.8216,28.8393,101564.0
2023-09-28 14:25:00,32.5,32.51,32.48,32.5,112950.0,28.8393,28.8482,28.8216,28.8393,112950.0
2023-09-28 14:30:00,32.49,32.51,32.48,32.49,108772.0,28.8304,28.8482,28.8216,28.8304,108772.0
2023-09-28 14:35:00,32.49,32.51,32.46,32.51,85509.0,28.8304,28.8482,28.8038,28.8482,85509.0
2023-09-28 14:40:00,32.51,32.55,32.49,32.55,90276.0,28.8482,28.8837,28.8304,28.8837,90276.0
2023-09-28 14:45:00,32.55,32.56,32.53,32.55,109947.0,28.8837,28.8926,28.8659,28.8837,109947.0
2023-09-28 14:50:00,32.55,32.56,32.51,32.51,105357.0,28.8837,28.8926,28.8482,28.8482,105357.0
2023-09-28 14:55:00,32.52,32.55,32.51,32.55,89631.0,28.8571,28.8837,28.8482,28.8837,89631.0
2023-09-28 15:00:00,32.55,32.57,32.53,32.56,172363.0,28.8837,28.9014,28.8659,28.8926,172363.0
2023-09-28 15:05:00,32.55,32.56,32.54,32.55,128814.0,28.8837,28.8926,28.8748,28.8837,128814.0
2023-09-28 15:10:00,32.55,32.57,32.53,32.53,194898.0,28.8837,28.9014,28.8659,28.8659,194898.0
2023-09-28 15:15:00,32.54,32.57,32.53,32.55,291696.0,28.8748,28.9014,28.8659,28.8837,291696.0
2023-09-28 15:20:00,32.55,32.57,32.55,32.56,216618.0,28.8837,28.9014,28.8837,28.8926,216618.0
2023-09-28 15:25:00,32.56,32.58,32.55,32.57,249536.0,28.8926,28.9103,28.8837,28.9014,249536.0
2023-09-28 15:30:00,32.57,32.59,32.52,32.52,209795.0,28.9014,28.9192,28.8571,28.8571,209795.0
2023-09-28 15:35:00,32.52,32.53,32.49,32.51,190056.0,28.8571,28.8659,28.8304,28.8482,190056.0
2023-09-28 15:40:00,32.51,32.53,32.48,32.5,215203.0,28.8482,28.8659,28.8216,28.8393,215203.0
2023-09-28 15:45:00,32.5,32.52,32.47,32.51,298389.0,28.8393,28.8571,28.8127,28.8482,298389.0
2023-09-28 15:50:00,32.51,32.55,32.51,32.54,357522.0,28.8482,28.8837,28.8482,28.8748,357522.0
2023-09-28 15:55:00,32.54,32.56,32.52,32.55,687690.0,28.8748,28.8926,28.8571,28.8837,687690.0
2023-09-29 09:30:00,32.62,32.75,32.56,32.7,552662.0,28.9458,29.0612,28.8926,29.0168,552662.0
2023-09-29 09:35:00,32.7,32.74,32.66,32.73,208238.0,29.0168,29.0523,28.9813,29.0434,208238.0
2023-09-29 09:40:00,32.73,32.75,32.66,32.66,369504.0,29.0434,29.0612,28.9813,28.9813,369504.0
2023-09-29 09:45:00,32.66,32.67,32.55,32.63,448819.0,28.9813,28.9902,28.8837,28.9547,448819.0
2023-09-29 09:50:00,32.63,32.66,32.58,32.6,239248.0,28.9547,28.9813,28.9103,28.9281,239248.0
2023-09-29 09:55:00,32.6,32.63,32.59,32.6,163802.0,28.9281,28.9547,28.9192,28.9281,163802.0
2023-09-29 10:00:00,32.61,32.61,32.51,32.55,377911.0,28.9369,28.9369,28.8482,28.8837,377911.0
2023-09-29 10:05:00,32.55,32.56,32.52,32.53,85631.0,28.8837,28.8926,28.8571,28.8659,85631.0
2023-09-29 10:10:00,32.54,32.56,32.52,32.55,69489.0,28.8748,28.8926,28.8571,28.8837,69489.0
2023-09-29 10:15:00,32.55,32.55,32.53,32.55,66344.0,28.8837,28.8837,28.8659,28.8837,66344.0
2023-09-29 10:20:00,32.55,32.55,32.51,32.54,99470.0,28.8837,28.8837,28.8482,28.8748,99470.0
2023-09-29 10:25:00,32.53,32.58,32.53,32.56,92378.0,28.8659,28.9103,28.8659,28.8926,92378.0
2023-09-29 10:30:00,32.57,32.61,32.54,32.59,133083.0,28.9014,28.9369,28.8748,28.9192,133083.0
2023-09-29 10:35:00,32.6,32.61,32.58,32.6,97286.0,28.9281,28.9369,28.9103,28.9281,97286.0
2023-09-29 10:40:00,32.61,32.61,32.57,32.58,118447.0,28.9369,28.9369,28.9014,28.9103,118447.0
2023-09-29 10:45:00,32.59,32.6,32.55,32.55,99744.0,28.9192,28.9281,28.8837,28.8837,99744.0
2023-09-29 10:50:00,32.55,32.58,32.54,32.57,117401.0,28.8837,28.9103,28.8748,28.9014,117401.0
2023-09-29 10:55:00,32.58,32.58,32.54,32.56,107697.0,28.9103,28.9103,28.8748,28.8926,107697.0
2023-09-29 11:00:00,32.57,32.58,32.55,32.55,86269.0,28.9014,28.9103,28.8837,28.8837,86269.0
2023-09-29 11:05:00,32.55,32.56,32.52,32.52,124743.0,28.8837,28.8926,28.8571,28.8571,124743.0
2023-09-29 11:10:00,32.52,32.55,32.52,32.54,108606.0,28.8571,28.8837,28.8571,28.8748,108606.0
2023-09-29 11:15:00,32.53,32.6,32.53,32.58,133213.0,28.8659,28.9281,28.8659,28.9103,133213.0
2023-09-29 11:20:00,32.58,32.63,32.56,32.62,121071.0,28.9103,28.9547,28.8926,28.9458,121071.0
2023-09-29 11:25:00,32.62,32.63,32.58,32.61,148798.0,28.9458,28.9547,28.9103,28.9369,148798.0
2023-09-29 11:30:00,32.61,32.62,32.57,32.57,140978.0,28.9369,28.9458,28.9014,28.9014,140978.0
2023-09-29 11:35:00,32.58,32.6,32.55,32.55,96217.0,28.9103,28.9281,28.8837,28.8837,96217.0
2023-09-29 11:40:00,32.56,32.6,32.55,32.57,120391.0,28.8926,28.9281,28.8837,28.9014,120391.0
2023-09-29 11:45:00,32.57,32.57,32.52,32.52,171546.0,28.9014,28.9014,28.8571,28.8571,171546.0
2023-09-29 11:50:00,32.52,32.53,32.49,32.5,347064.0,28.8571,28.8659,28.8304,28.8393,347064.0
2023-09-29 11:55:00,32.5,32.5,32.47,32.48,195515.0,28.8393,28.8393,28.8127,28.8216,195515.0
2023-09-29 12:00:00,32.48,32.58,32.47,32.58,103509.0,28.8216,28.9103,28.8127,28.9103,103509.0
2023-09-29 12:05:00,32.57,32.6,32.57,32.58,84060.0,28.9014,28.9281,28.9014,28.9103,84060.0
2023-09-29 12:10:00,32.59,32.59,32.53,32.55,106141.0,28.9192,28.9192,28.8659,28.8837,106141.0
2023-09-29 12:15:00,32.54,32.55,32.52,32.54,165056.0,28.8748,28.8837,28.8571,28.8748,165056.0
2023-09-29 12:20:00,32.54,32.56,32.53,32.53,128297.0,28.8748,28.8926,28.8659,28.8659,128297.0
2023-09-29 12:25:00,32.53,32.58,32.53,32.55,104400.0,28.8659,28.9103,28.8659,28.8837,104400.0
2023-09-29 12:30:00,32.54,32.56,32.54,32.55,70511.0,28.8748,28.8926,28.8748,28.8837,70511.0
2023-09-29 12:35:00,32.55,32.56,32.53,32.54,78409.0,28.8837,28.8926,28.8659,28.8748,78409.0
2023-09-29 12:40:00,32.54,32.55,32.52,32.52,70355.0,28.8748,28.8837,28.8571,28.8571,70355.0
2023-09-29 12:45:00,32.52,32.54,32.5,32.51,101473.0,28.8571,28.8748,28.8393,28.8482,101473.0
2023-09-29 12:50:00,32.5,32.51,32.47,32.49,141361.0,28.8393,28.8482,28.8127,28.8304,141361.0
2023-09-29 12:55:00,32.48,32.51,32.48,32.51,114529.0,28.8216,28.8482,28.8216,28.8482,114529.0
2023-09-29 13:00:00,32.5,32.51,32.47,32.48,88126.0,28.8393,28.8482,28.8127,28.8216,88126.0
2023-09-29 13:05:00,32.48,32.48,32.44,32.44,118596.0,28.8216,28.8216,28.7861,28.7861,118596.0
2023-09-29 13:10:00,32.45,32.45,32.43,32.44,87551.0,28.795,28.795,28.7772,28.7861,87551.0
2023-09-29 13:15:00,32.44,32.48,32.43,32.44,118929.0,28.7861,28.8216,28.7772,28.7861,118929.0
2023-09-29 13:20:00,32.45,32.46,32.43,32.44,52274.0,28.795,28.8038,28.7772,28.7861,52274.0
2023-09-29 13:25:00,32.45,32.49,32.44,32.47,174368.0,28.795,28.8304,28.7861,28.8127,174368.0
2023-09-29 13:30:00,32.48,32.49,32.46,32.47,65050.0,28.8216,28.8304,28.8038,28.8127,65050.0
2023-09-29 13:35:00,32.47,32.48,32.45,32.47,83783.0,28.8127,28.8216,28.795,28.8127,83783.0
2023-09-29 13:40:00,32.48,32.54,32.47,32.5,144387.0,28.8216,28.8748,28.8127,28.8393,144387.0
2023-09-29 13:45:00,32.5,32.51,32.43,32.45,142795.0,28.8393,28.8482,28.7772,28.795,142795.0
2023-09-29 13:50:00,32.45,32.47,32.43,32.45,86974.0,28.795,28.8127,28.7772,28.795,86974.0
2023-09-29 13:55:00,32.45,32.46,32.42,32.42,69418.0,28.795,28.8038,28.7683,28.7683,69418.0
2023-09-29 14:00:00,32.43,32.44,32.4,32.44,138445.0,28.7772,28.7861,28.7506,28.7861,138445.0
2023-09-29 14:05:00,32.43,32.45,32.42,32.42,91022.0,28.7772,28.795,28.7683,28.7683,91022.0
2023-09-29 14:10:00,32.42,32.43,32.4,32.41,172738.0,28.7683,28.7772,28.7506,28.7595,172738.0
2023-09-29 14:15:00,32.41,32.43,32.4,32.41,142618.0,28.7595,28.7772,28.7506,28.7595,142618.0
2023-09-29 14:20:00,32.41,32.43,32.4,32.43,122502.0,28.7595,28.7772,28.7506,28.7772,122502.0
2023-09-29 14:25:00,32.43,32.44,32.38,32.38,167879.0,28.7772,28.7861,28.7328,28.7328,167879.0
2023-09-29 14:30:00,32.38,32.41,32.36,32.39,200244.0,28.7328,28.7595,28.7151,28.7417,200244.0
2023-09-29 14:35:00,32.38,32.4,32.37,32.38,67412.0,28.7328,28.7506,28.724,28.7328,67412.0
2023-09-29 14:40:00,32.37,32.42,32.37,32.41,134353.0,28.724,28.7683,28.724,28.7595,134353.0
2023-09-29 14:45:00,32.41,32.43,32.39,32.4,113456.0,28.7595,28.7772,28.7417,28.7506,113456.0
2023-09-29 14:50:00,32.41,32.41,32.38,32.4,154245.0,28.7595,28.7595,28.7328,28.7506,154245.0
2023-09-29 14:55:00,32.39,32.46,32.39,32.45,311056.0,28.7417,28.8038,28.7417,28.795,311056.0
2023-09-29 15:00:00,32.45,32.47,32.4,32.41,228295.0,28.795,28.8127,28.7506,28.7595,228295.0
2023-09-29 15:05:00,32.41,32.46,32.4,32.43,125189.0,28.7595,28.8038,28.7506,28.7772,125189.0
2023-09-29 15:10:00,32.43,32.47,32.41,32.45,241975.0,28.7772,28.8127,28.7595,28.795,241975.0
2023-09-29 15:15:00,32.45,32.47,32.43,32.45,182724.0,28.795,28.8127,28.7772,28.795,182724.0
2023-09-29 15:20:00,32.46,32.46,32.42,32.44,337108.0,28.8038,28.8038,28.7683,28.7861,337108.0
2023-09-29 15:25:00,32.44,32.46,32.41,32.45,131468.0,28.7861,28.8038,28.7595,28.795,131468.0
2023-09-29 15:30:00,32.45,32.46,32.41,32.42,211058.0,28.795,28.8038,28.7595,28.7683,211058.0
2023-09-29 15:35:00,32.41,32.46,32.4,32.45,231893.0,28.7595,28.8038,28.7506,28.795,231893.0
2023-09-29 15:40:00,32.45,32.45,32.42,32.42,223657.0,28.795,28.795,28.7683,28.7683,223657.0
2023-09-29 15:45:00,32.43,32.46,32.42,32.44,254420.0,28.7772,28.8038,28.7683,28.7861,254420.0
2023-09-29 15:50:00,32.44,32.52,32.43,32.47,717082.0,28.7861,28.8571,28.7772,28.8127,717082.0
2023-09-29 15:55:00,32.47,32.48,32.4,32.41,1414382.0,28.8127,28.8216,28.7506,28.7595,1414382.0
2023-10-02 09:30:00,32.44,32.47,32.27,32.28,815519.0,28.7861,28.8127,28.6352,28.6441,815519.0
2023-10-02 09:35:00,32.27,32.33,32.18,32.23,754102.0,28.6352,28.6885,28.5554,28.5997,754102.0
2023-10-02 09:40:00,32.23,32.27,32.18,32.26,450095.0,28.5997,28.6352,28.5554,28.6264,450095.0
2023-10-02 09:45:00,32.26,32.28,32.17,32.27,290379.0,28.6264,28.6441,28.5465,28.6352,290379.0
2023-10-02 09:50:00,32.27,32.29,32.22,32.29,148818.0,28.6352,28.653,28.5909,28.653,148818.0
2023-10-02 09:55:00,32.29,32.29,32.25,32.29,146393.0,28.653,28.653,28.6175,28.653,146393.0
2023-10-02 10:00:00,32.28,32.32,32.26,32.3,159872.0,28.6441,28.6796,28.6264,28.6618,159872.0
2023-10-02 10:05:00,32.29,32.3,32.18,32.19,300855.0,28.653,28.6618,28.5554,28.5642,300855.0
2023-10-02 10:10:00,32.19,32.22,32.16,32.21,231207.0,28.5642,28.5909,28.5376,28.582,231207.0
2023-10-02 10:15:00,32.21,32.26,32.21,32.23,99804.0,28.582,28.6264,28.582,28.5997,99804.0
2023-10-02 10:20:00,32.23,32.25,32.2,32.2,136213.0,28.5997,28.6175,28.5731,28.5731,136213.0
2023-10-02 10:25:00,32.2,32.2,32.12,32.13,354511.0,28.5731,28.5731,28.5021,28.511,354511.0
2023-10-02 10:30:00,32.13,32.13,32.08,32.13,276083.0,28.511,28.511,28.4666,28.511,276083.0
2023-10-02 10:35:00,32.13,32.16,32.12,32.13,115208.0,28.511,28.5376,28.5021,28.511,115208.0
2023-10-02 10:40:00,32.13,32.16,32.1,32.11,130985.0,28.511,28.5376,28.4844,28.4933,130985.0
2023-10-02 10:45:00,32.11,32.13,32.08,32.09,130860.0,28.4933,28.511,28.4666,28.4755,130860.0
2023-10-02 10:50:00,32.09,32.11,32.08,32.09,187329.0,28.4755,28.4933,28.4666,28.4755,187329.0
2023-10-02 10:55:00,32.09,32.1,32.02,32.07,181499.0,28.4755,28.4844,28.4134,28.4578,181499.0
2023-10-02 11:00:00,32.06,32.1,32.04,32.05,147436.0,28.4489,28.4844,28.4311,28.44,147436.0
2023-10-02 11:05:00,32.04,32.06,32.02,32.04,135922.0,28.4311,28.4489,28.4134,28.4311,135922.0
2023-10-02 11:10:00,32.03,32.05,32.01,32.02,228269.0,28.4223,28.44,28.4045,28.4134,228269.0
2023-10-02 11:15:00,32.02,32.04,32.01,32.03,382483.0,28.4134,28.4311,28.4045,28.4223,382483.0
2023-10-02 11:20:00,32.04,32.08,32.03,32.05,153439.0,28.4311,28.4666,28.4223,28.44,153439.0
2023-10-02 11:25:00,32.05,32.06,32.03,32.05,139829.0,28.44,28.4489,28.4223,28.44,139829.0
2023-10-02 11:30:00,32.05,32.1,32.04,32.07,174739.0,28.44,28.4844,28.4311,28.4578,174739.0
2023-10-02 11:35:00,32.07,32.08,32.02,32.02,139752.0,28.4578,28.4666,28.4134,28.4134,139752.0
2023-10-02 11:40:00,32.02,32.06,32.01,32.04,352428.0,28.4134,28.4489,28.4045,28.4311,352428.0
2023-10-02 11:45:00,32.04,32.04,32.01,32.01,146035.0,28.4311,28.4311,28.4045,28.4045,146035.0
2023-10-02 11:50:00,32.02,32.03,31.9,31.9,802775.0,28.4134,28.4223,28.3069,28.3069,802775.0
2023-10-02 11:55:00,31.91,31.93,31.87,31.92,275790.0,28.3158,28.3335,28.2803,28.3247,275790.0
2023-10-02 12:00:00,31.91,31.95,31.91,31.95,276443.0,28.3158,28.3513,28.3158,28.3513,276443.0
2023-10-02 12:05:00,31.94,31.95,31.88,31.9,145028.0,28.3424,28.3513,28.2892,28.3069,145028.0
2023-10-02 12:10:00,31.9,31.94,31.89,31.91,156658.0,28.3069,28.3424,28.298,28.3158,156658.0
2023-10-02 12:15:00,31.91,31.94,31.88,31.91,191903.0,28.3158,28.3424,28.2892,28.3158,191903.0
2023-10-02 12:20:00,31.91,31.92,31.88,31.91,113584.0,28.3158,28.3247,28.2892,28.3158,113584.0
2023-10-02 12:25:00,31.91,31.91,31.88,31.88,114380.0,28.3158,28.3158,28.2892,28.2892,114380.0
2023-10-02 12:30:00,31.88,31.89,31.88,31.89,88697.0,28.2892,28.298,28.2892,28.298,88697.0
2023-10-02 12:35:00,31.88,31.91,31.84,31.91,264040.0,28.2892,28.3158,28.2537,28.3158,264040.0
2023-10-02 12:40:00,31.91,31.91,31.87,31.88,109112.0,28.3158,28.3158,28.2803,28.2892,109112.0
2023-10-02 12:45:00,31.89,31.89,31.81,31.83,176616.0,28.298,28.298,28.227,28.2448,176616.0
2023-10-02 12:50:00,31.83,31.85,31.82,31.85,87062.0,28.2448,28.2625,28.2359,28.2625,87062.0
2023-10-02 12:55:00,31.85,31.87,31.83,31.85,124538.0,28.2625,28.2803,28.2448,28.2625,124538.0
2023-10-02 13:00:00,31.84,31.89,31.84,31.87,117533.0,28.2537,28.298,28.2537,28.2803,117533.0
2023-10-02 13:05:00,31.87,31.91,31.85,31.91,168979.0,28.2803,28.3158,28.2625,28.3158,168979.0
2023-10-02 13:10:00,31.9,31.92,31.9,31.9,72626.0,28.3069,28.3247,28.3069,28.3069,72626.0
2023-10-02 13:15:00,31.9,31.95,31.89,31.94,161218.0,28.3069,28.3513,28.298,28.3424,161218.0
2023-10-02 13:20:00,31.94,31.96,31.91,31.95,183682.0,28.3424,28.3601,28.3158,28.3513,183682.0
2023-10-02 13:25:00,31.95,31.95,31.91,31.92,110761.0,28.3513,28.3513,28.3158,28.3247,110761.0
2023-10-02 13:30:00,31.92,31.92,31.88,31.89,109085.0,28.3247,28.3247,28.2892,28.298,109085.0
2023-10-02 13:35:00,31.89,31.9,31.87,31.88,103532.0,28.298,28.3069,28.2803,28.2892,103532.0
2023-10-02 13:40:00,31.88,31.9,31.86,31.87,132044.0,28.2892,28.3069,28.2714,28.2803,132044.0
2023-10-02 13:45:00,31.87,31.91,31.87,31.89,107729.0,28.2803,28.3158,28.2803,28.298,107729.0
2023-10-02 13:50:00,31.89,31.92,31.88,31.91,89016.0,28.298,28.3247,28.2892,28.3158,89016.0
2023-10-02 13:55:00,31.91,31.92,31.88,31.89,111979.0,28.3158,28.3247,28.2892,28.298,111979.0
2023-10-02 14:00:00,31.89,31.9,31.84,31.87,196990.0,28.298,28.3069,28.2537,28.2803,196990.0
2023-10-02 14:05:00,31.86,31.92,31.86,31.92,146680.0,28.2714,28.3247,28.2714,28.3247,146680.0
2023-10-02 14:10:00,31.92,31.97,31.92,31.96,146719.0,28.3247,28.369,28.3247,28.3601,146719.0
2023-10-02 14:15:00,31.96,31.96,31.87,31.89,175050.0,28.3601,28.3601,28.2803,28.298,175050.0
2023-10-02 14:20:00,31.89,31.9,31.86,31.86,113157.0,28.298,28.3069,28.2714,28.2714,113157.0
2023-10-02 14:25:00,31.87,31.87,31.77,31.78,319599.0,28.2803,28.2803,28.1915,28.2004,319599.0
2023-10-02 14:30:00,31.79,31.84,31.78,31.83,207150.0,28.2093,28.2537,28.2004,28.2448,207150.0
2023-10-02 14:35:00,31.82,31.83,31.79,31.79,137503.0,28.2359,28.2448,28.2093,28.2093,137503.0
2023-10-02 14:40:00,31.79,31.81,31.77,31.77,121251.0,28.2093,28.227,28.1915,28.1915,121251.0
2023-10-02 14:45:00,31.77,31.81,31.77,31.78,222160.0,28.1915,28.227,28.1915,28.2004,222160.0
2023-10-02 14:50:00,31.78,31.81,31.76,31.78,207845.0,28.2004,28.227,28.1827,28.2004,207845.0
2023-10-02 14:55:00,31.78,31.78,31.75,31.76,192427.0,28.2004,28.2004,28.1738,28.1827,192427.0
2023-10-02 15:00:00,31.76,31.81,31.75,31.8,206754.0,28.1827,28.227,28.1738,28.2182,206754.0
2023-10-02 15:05:00,31.81,31.83,31.79,31.82,133133.0,28.227,28.2448,28.2093,28.2359,133133.0
2023-10-02 15:10:00,31.82,31.83,31.78,31.8,183196.0,28.2359,28.2448,28.2004,28.2182,183196.0
2023-10-02 15:15:00,31.8,31.86,31.79,31.83,230127.0,28.2182,28.2714,28.2093,28.2448,230127.0
2023-10-02 15:20:00,31.82,31.84,31.8,31.81,370942.0,28.2359,28.2537,28.2182,28.227,370942.0
2023-10-02 15:25:00,31.81,31.85,31.8,31.84,210539.0,28.227,28.2625,28.2182,28.2537,210539.0
2023-10-02 15:30:00,31.84,31.85,31.81,31.84,219637.0,28.2537,28.2625,28.227,28.2537,219637.0
2023-10-02 15:35:00,31.84,31.84,31.79,31.81,243852.0,28.2537,28.2537,28.2093,28.227,243852.0
2023-10-02 15:40:00,31.81,31.82,31.78,31.78,290716.0,28.227,28.2359,28.2004,28.2004,290716.0
2023-10-02 15:45:00,31.78,31.81,31.74,31.75,689762.0,28.2004,28.227,28.1649,28.1738,689762.0
2023-10-02 15:50:00,31.75,31.8,31.73,31.8,799235.0,28.1738,28.2182,28.1561,28.2182,799235.0
2023-10-02 15:55:00,31.8,31.83,31.74,31.77,1659362.0,28.2182,28.2448,28.1649,28.1915,1659362.0
2023-10-03 09:30:00,31.7,31.75,31.62,31.71,732673.0,28.1294,28.1738,28.0584,28.1383,732673.0
2023-10-03 09:35:00,31.71,31.76,31.61,31.73,514439.0,28.1383,28.1827,28.0496,28.1561,514439.0
2023-10-03 09:40:00,31.74,31.85,31.65,31.81,432407.0,28.1649,28.2625,28.0851,28.227,432407.0
2023-10-03 09:45:00,31.81,31.86,31.72,31.84,356846.0,28.227,28.2714,28.1472,28.2537,356846.0
2023-10-03 09:50:00,31.84,31.85,31.78,31.79,218083.0,28.2537,28.2625,28.2004,28.2093,218083.0
2023-10-03 09:55:00,31.79,31.82,31.76,31.81,152803.0,28.2093,28.2359,28.1827,28.227,152803.0
2023-10-03 10:00:00,31.81,31.81,31.67,31.75,340952.0,28.227,28.227,28.1028,28.1738,340952.0
2023-10-03 10:05:00,31.74,31.75,31.64,31.65,221055.0,28.1649,28.1738,28.0762,28.0851,221055.0
2023-10-03 10:10:00,31.66,31.77,31.65,31.74,171013.0,28.0939,28.1915,28.0851,28.1649,171013.0
2023-10-03 10:15:00,31.73,31.75,31.66,31.67,337178.0,28.1561,28.1738,28.0939,28.1028,337178.0
2023-10-03 10:20:00,31.67,31.72,31.65,31.71,164319.0,28.1028,28.1472,28.0851,28.1383,164319.0
2023-10-03 10:25:00,31.72,31.73,31.67,31.69,189784.0,28.1472,28.1561,28.1028,28.1206,189784.0
2023-10-03 10:30:00,31.68,31.73,31.66,31.71,170194.0,28.1117,28.1561,28.0939,28.1383,170194.0
2023-10-03 10:35:00,31.71,31.77,31.71,31.75,157408.0,28.1383,28.1915,28.1383,28.1738,157408.0
2023-10-03 10:40:00,31.76,31.76,31.72,31.76,178249.0,28.1827,28.1827,28.1472,28.1827,178249.0
2023-10-03 10:45:00,31.76,31.77,31.68,31.71,249224.0,28.1827,28.1915,28.1117,28.1383,249224.0
2023-10-03 10:50:00,31.7,31.72,31.67,31.71,167278.0,28.1294,28.1472,28.1028,28.1383,167278.0
2023-10-03 10:55:00,31.71,31.73,31.68,31.72,229917.0,28.1383,28.1561,28.1117,28.1472,229917.0
2023-10-03 11:00:00,31.72,31.78,31.71,31.74,173420.0,28.1472,28.2004,28.1383,28.1649,173420.0
2023-10-03 11:05:00,31.75,31.79,31.74,31.77,137665.0,28.1738,28.2093,28.1649,28.1915,137665.0
2023-10-03 11:10:00,31.77,31.8,31.75,31.78,143249.0,28.1915,28.2182,28.1738,28.2004,143249.0
2023-10-03 11:15:00,31.77,31.85,31.77,31.82,229533.0,28.1915,28.2625,28.1915,28.2359,229533.0
2023-10-03 11:20:00,31.82,31.82,31.78,31.81,170555.0,28.2359,28.2359,28.2004,28.227,170555.0
2023-10-03 11:25:00,31.81,31.81,31.78,31.79,135393.0,28.227,28.227,28.2004,28.2093,135393.0
2023-10-03 11:30:00,31.79,31.79,31.72,31.74,271549.0,28.2093,28.2093,28.1472,28.1649,271549.0
2023-10-03 11:35:00,31.75,31.75,31.71,31.75,165394.0,28.1738,28.1738,28.1383,28.1738,165394.0
2023-10-03 11:40:00,31.75,31.76,31.72,31.74,151995.0,28.1738,28.1827,28.1472,28.1649,151995.0
2023-10-03 11:45:00,31.73,31.74,31.7,31.7,181009.0,28.1561,28.1649,28.1294,28.1294,181009.0
2023-10-03 11:50:00,31.7,31.72,31.69,31.69,195187.0,28.1294,28.1472,28.1206,28.1206,195187.0
2023-10-03 11:55:00,31.7,31.72,31.68,31.69,155980.0,28.1294,28.1472,28.1117,28.1206,155980.0
2023-10-03 12:00:00,31.68,31.7,31.67,31.7,200999.0,28.1117,28.1294,28.1028,28.1294,200999.0
2023-10-03 12:05:00,31.7,31.75,31.68,31.71,181568.0,28.1294,28.1738,28.1117,28.1383,181568.0
2023-10-03 12:10:00,31.71,31.73,31.68,31.71,141139.0,28.1383,28.1561,28.1117,28.1383,141139.0
2023-10-03 12:15:00,31.71,31.74,31.7,31.7,131606.0,28.1383,28.1649,28.1294,28.1294,131606.0
2023-10-03 12:20:00,31.71,31.73,31.65,31.68,233530.0,28.1383,28.1561,28.0851,28.1117,233530.0
2023-10-03 12:25:00,31.68,31.72,31.66,31.72,190568.0,28.1117,28.1472,28.0939,28.1472,190568.0
2023-10-03 12:30:00,31.71,31.74,31.69,31.73,147333.0,28.1383,28.1649,28.1206,28.1561,147333.0
2023-10-03 12:35:00,31.73,31.74,31.7,31.71,177312.0,28.1561,28.1649,28.1294,28.1383,177312.0
2023-10-03 12:40:00,31.71,31.74,31.66,31.68,159338.0,28.1383,28.1649,28.0939,28.1117,159338.0
2023-10-03 12:45:00,31.68,31.73,31.68,31.73,95464.0,28.1117,28.1561,28.1117,28.1561,95464.0
2023-10-03 12:50:00,31.72,31.74,31.7,31.73,100066.0,28.1472,28.1649,28.1294,28.1561,100066.0
2023-10-03 12:55:00,31.73,31.76,31.72,31.74,95510.0,28.1561,28.1827,28.1472,28.1649,95510.0
2023-10-03 13:00:00,31.74,31.78,31.73,31.77,117315.0,28.1649,28.2004,28.1561,28.1915,117315.0
2023-10-03 13:05:00,31.77,31.79,31.74,31.77,114706.0,28.1915,28.2093,28.1649,28.1915,114706.0
2023-10-03 13:10:00,31.76,31.8,31.75,31.8,110428.0,28.1827,28.2182,28.1738,28.2182,110428.0
2023-10-03 13:15:00,31.79,31.8,31.78,31.8,89272.0,28.2093,28.2182,28.2004,28.2182,89272.0
2023-10-03 13:20:00,31.8,31.83,31.79,31.82,201111.0,28.2182,28.2448,28.2093,28.2359,201111.0
2023-10-03 13:25:00,31.82,31.82,31.78,31.82,111760.0,28.2359,28.2359,28.2004,28.2359,111760.0
2023-10-03 13:30:00,31.82,31.82,31.78,31.8,86944.0,28.2359,28.2359,28.2004,28.2182,86944.0
2023-10-03 13:35:00,31.79,31.81,31.76,31.81,112759.0,28.2093,28.227,28.1827,28.227,112759.0
2023-10-03 13:40:00,31.8,31.84,31.8,31.84,320261.0,28.2182,28.2537,28.2182,28.2537,320261.0
2023-10-03 13:45:00,31.83,31.84,31.81,31.82,160131.0,28.2448,28.2537,28.227,28.2359,160131.0
2023-10-03 13:50:00,31.81,31.84,31.81,31.83,138390.0,28.227,28.2537,28.227,28.2448,138390.0
2023-10-03 13:55:00,31.83,31.84,31.81,31.84,158303.0,28.2448,28.2537,28.227,28.2537,158303.0
2023-10-03 14:00:00,31.84,31.85,31.81,31.83,152444.0,28.2537,28.2625,28.227,28.2448,152444.0
2023-10-03 14:05:00,31.83,31.85,31.81,31.82,158979.0,28.2448,28.2625,28.227,28.2359,158979.0
2023-10-03 14:10:00,31.82,31.86,31.81,31.86,119674.0,28.2359,28.2714,28.227,28.2714,119674.0
2023-10-03 14:15:00,31.85,31.89,31.85,31.87,273483.0,28.2625,28.298,28.2625,28.2803,273483.0
2023-10-03 14:20:00,31.88,31.89,31.84,31.85,256028.0,28.2892,28.298,28.2537,28.2625,256028.0
2023-10-03 14:25:00,31.85,31.86,31.84,31.86,206436.0,28.2625,28.2714,28.2537,28.2714,206436.0
2023-10-03 14:30:00,31.86,31.88,31.85,31.87,200427.0,28.2714,28.2892,28.2625,28.2803,200427.0
2023-10-03 14:35:00,31.87,31.9,31.85,31.9,233437.0,28.2803,28.3069,28.2625,28.3069,233437.0
2023-10-03 14:40:00,31.9,31.92,31.89,31.91,142553.0,28.3069,28.3247,28.298,28.3158,142553.0
2023-10-03 14:45:00,31.92,31.93,31.91,31.92,171166.0,28.3247,28.3335,28.3158,28.3247,171166.0
2023-10-03 14:50:00,31.93,31.97,31.91,31.97,200331.0,28.3335,28.369,28.3158,28.369,200331.0
2023-10-03 14:55:00,31.96,31.98,31.94,31.94,327052.0,28.3601,28.3779,28.3424,28.3424,327052.0
2023-10-03 15:00:00,31.94,31.95,31.9,31.92,281745.0,28.3424,28.3513,28.3069,28.3247,281745.0
2023-10-03 15:05:00,31.92,31.92,31.89,31.92,151966.0,28.3247,28.3247,28.298,28.3247,151966.0
2023-10-03 15:10:00,31.92,31.92,31.89,31.92,166462.0,28.3247,28.3247,28.298,28.3247,166462.0
2023-10-03 15:15:00,31.92,31.94,31.91,31.93,152714.0,28.3247,28.3424,28.3158,28.3335,152714.0
2023-10-03 15:20:00,31.93,31.95,31.91,31.95,162896.0,28.3335,28.3513,28.3158,28.3513,162896.0
2023-10-03 15:25:00,31.94,31.98,31.93,31.97,173206.0,28.3424,28.3779,28.3335,28.369,173206.0
2023-10-03 15:30:00,31.97,31.98,31.91,31.93,197418.0,28.369,28.3779,28.3158,28.3335,197418.0
2023-10-03 15:35:00,31.93,31.95,31.92,31.95,157851.0,28.3335,28.3513,28.3247,28.3513,157851.0
2023-10-03 15:40:00,31.95,31.99,31.94,31.96,296835.0,28.3513,28.3868,28.3424,28.3601,296835.0
2023-10-03 15:45:00,31.96,31.98,31.93,31.96,353226.0,28.3601,28.3779,28.3335,28.3601,353226.0
2023-10-03 15:50:00,31.95,32.01,31.95,31.99,470305.0,28.3513,28.4045,28.3513,28.3868,470305.0
2023-10-03 15:55:00,31.99,31.99,31.94,31.99,1282905.0,28.3868,28.3868,28.3424,28.3868,1282905.0
2023-10-04 09:30:00,31.79,31.97,31.79,31.89,600160.0,28.2093,28.369,28.2093,28.298,600160.0
2023-10-04 09:35:00,31.88,31.88,31.7,31.71,542278.0,28.2892,28.2892,28.1294,28.1383,542278.0
2023-10-04 09:40:00,31.71,31.74,31.64,31.65,481727.0,28.1383,28.1649,28.0762,28.0851,481727.0
2023-10-04 09:45:00,31.65,31.7,31.64,31.69,238583.0,28.0851,28.1294,28.0762,28.1206,238583.0
2023-10-04 09:50:00,31.69,31.72,31.64,31.65,264301.0,28.1206,28.1472,28.0762,28.0851,264301.0
2023-10-04 09:55:00,31.66,31.67,31.61,31.65,346820.0,28.0939,28.1028,28.0496,28.0851,346820.0
2023-10-04 10:00:00,31.66,31.7,31.59,31.59,312023.0,28.0939,28.1294,28.0318,28.0318,312023.0
2023-10-04 10:05:00,31.59,31.62,31.57,31.61,338970.0,28.0318,28.0584,28.0141,28.0496,338970.0
2023-10-04 10:10:00,31.62,31.63,31.57,31.6,293608.0,28.0584,28.0673,28.0141,28.0407,293608.0
2023-10-04 10:15:00,31.6,31.61,31.58,31.61,131974.0,28.0407,28.0496,28.0229,28.0496,131974.0
2023-10-04 10:20:00,31.61,31.62,31.55,31.56,212944.0,28.0496,28.0584,27.9963,28.0052,212944.0
2023-10-04 10:25:00,31.55,31.57,31.54,31.57,177890.0,27.9963,28.0141,27.9875,28.0141,177890.0
2023-10-04 10:30:00,31.57,31.59,31.52,31.54,270226.0,28.0141,28.0318,27.9697,27.9875,270226.0
2023-10-04 10:35:00,31.55,31.55,31.48,31.52,492793.0,27.9963,27.9963,27.9342,27.9697,492793.0
2023-10-04 10:40:00,31.52,31.52,31.47,31.48,292604.0,27.9697,27.9697,27.9253,27.9342,292604.0
2023-10-04 10:45:00,31.48,31.5,31.45,31.46,200260.0,27.9342,27.952,27.9076,27.9165,200260.0
2023-10-04 10:50:00,31.46,31.47,31.43,31.46,355498.0,27.9165,27.9253,27.8898,27.9165,355498.0
2023-10-04 10:55:00,31.46,31.47,31.43,31.45,188660.0,27.9165,27.9253,27.8898,27.9076,188660.0
2023-10-04 11:00:00,31.46,31.5,31.44,31.49,161085.0,27.9165,27.952,27.8987,27.9431,161085.0
2023-10-04 11:05:00,31.5,31.52,31.47,31.49,170272.0,27.952,27.9697,27.9253,27.9431,170272.0
2023-10-04 11:10:00,31.49,31.51,31.45,31.48,165326.0,27.9431,27.9608,27.9076,27.9342,165326.0
2023-10-04 11:15:00,31.47,31.52,31.46,31.51,147524.0,27.9253,27.9697,27.9165,27.9608,147524.0
2023-10-04 11:20:00,31.51,31.53,31.47,31.51,171575.0,27.9608,27.9786,27.9253,27.9608,171575.0
2023-10-04 11:25:00,31.51,31.55,31.5,31.51,158787.0,27.9608,27.9963,27.952,27.9608,158787.0
2023-10-04 11:30:00,31.51,31.52,31.45,31.46,151127.0,27.9608,27.9697,27.9076,27.9165,151127.0
2023-10-04 11:35:00,31.45,31.47,31.42,31.43,208645.0,27.9076,27.9253,27.881,27.8898,208645.0
2023-10-04 11:40:00,31.43,31.46,31.41,31.45,170930.0,27.8898,27.9165,27.8721,27.9076,170930.0
2023-10-04 11:45:00,31.45,31.51,31.43,31.5,177415.0,27.9076,27.9608,27.8898,27.952,177415.0
2023-10-04 11:50:00,31.5,31.54,31.48,31.49,353816.0,27.952,27.9875,27.9342,27.9431,353816.0
2023-10-04 11:55:00,31.49,31.51,31.42,31.44,239977.0,27.9431,27.9608,27.881,27.8987,239977.0
2023-10-04 12:00:00,31.44,31.46,31.4,31.42,348284.0,27.8987,27.9165,27.8632,27.881,348284.0
2023-10-04 12:05:00,31.43,31.49,31.42,31.49,172407.0,27.8898,27.9431,27.881,27.9431,172407.0
2023-10-04 12:10:00,31.49,31.54,31.48,31.49,133721.0,27.9431,27.9875,27.9342,27.9431,133721.0
2023-10-04 12:15:00,31.5,31.54,31.49,31.53,121494.0,27.952,27.9875,27.9431,27.9786,121494.0
2023-10-04 12:20:00,31.54,31.54,31.48,31.54,327366.0,27.9875,27.9875,27.9342,27.9875,327366.0
2023-10-04 12:25:00,31.54,31.54,31.51,31.52,293350.0,27.9875,27.9875,27.9608,27.9697,293350.0
2023-10-04 12:30:00,31.52,31.56,31.51,31.55,156311.0,27.9697,28.0052,27.9608,27.9963,156311.0
2023-10-04 12:35:00,31.55,31.59,31.5,31.51,310997.0,27.9963,28.0318,27.952,27.9608,310997.0
2023-10-04 12:40:00,31.5,31.53,31.48,31.52,268803.0,27.952,27.9786,27.9342,27.9697,268803.0
2023-10-04 12:45:00,31.52,31.52,31.48,31.49,176057.0,27.9697,27.9697,27.9342,27.9431,176057.0
2023-10-04 12:50:00,31.49,31.5,31.44,31.44,222721.0,27.9431,27.952,27.8987,27.8987,222721.0
2023-10-04 12:55:00,31.44,31.47,31.43,31.46,126496.0,27.8987,27.9253,27.8898,27.9165,126496.0
2023-10-04 13:00:00,31.46,31.49,31.45,31.48,91054.0,27.9165,27.9431,27.9076,27.9342,91054.0
2023-10-04 13:05:00,31.48,31.52,31.47,31.52,119810.0,27.9342,27.9697,27.9253,27.9697,119810.0
2023-10-04 13:10:00,31.52,31.52,31.48,31.49,181292.0,27.9697,27.9697,27.9342,27.9431,181292.0
2023-10-04 13:15:00,31.5,31.53,31.49,31.53,273914.0,27.952,27.9786,27.9431,27.9786,273914.0
2023-10-04 13:20:00,31.53,31.54,31.48,31.48,213420.0,27.9786,27.9875,27.9342,27.9342,213420.0
2023-10-04 13:25:00,31.48,31.49,31.44,31.46,149858.0,27.9342,27.9431,27.8987,27.9165,149858.0
2023-10-04 13:30:00,31.47,31.47,31.42,31.44,125481.0,27.9253,27.9253,27.881,27.8987,125481.0
2023-10-04 13:35:00,31.44,31.46,31.43,31.45,144982.0,27.8987,27.9165,27.8898,27.9076,144982.0
2023-10-04 13:40:00,31.46,31.46,31.42,31.45,126987.0,27.9165,27.9165,27.881,27.9076,126987.0
2023-10-04 13:45:00,31.45,31.45,31.42,31.44,136889.0,27.9076,27.9076,27.881,27.8987,136889.0
2023-10-04 13:50:00,31.43,31.45,31.42,31.43,133721.0,27.8898,27.9076,27.881,27.8898,133721.0
2023-10-04 13:55:00,31.44,31.44,31.42,31.44,140280.0,27.8987,27.8987,27.881,27.8987,140280.0
2023-10-04 14:00:00,31.44,31.46,31.43,31.45,135241.0,27.8987,27.9165,27.8898,27.9076,135241.0
2023-10-04 14:05:00,31.45,31.47,31.44,31.45,106558.0,27.9076,27.9253,27.8987,27.9076,106558.0
2023-10-04 14:10:00,31.45,31.49,31.44,31.48,150697.0,27.9076,27.9431,27.8987,27.9342,150697.0
2023-10-04 14:15:00,31.48,31.49,31.46,31.48,83247.0,27.9342,27.9431,27.9165,27.9342,83247.0
2023-10-04 14:20:00,31.48,31.52,31.45,31.48,260036.0,27.9342,27.9697,27.9076,27.9342,260036.0
2023-10-04 14:25:00,31.47,31.53,31.47,31.53,189951.0,27.9253,27.9786,27.9253,27.9786,189951.0
2023-10-04 14:30:00,31.53,31.54,31.51,31.54,149903.0,27.9786,27.9875,27.9608,27.9875,149903.0
2023-10-04 14:35:00,31.54,31.55,31.52,31.55,137359.0,27.9875,27.9963,27.9697,27.9963,137359.0
2023-10-04 14:40:00,31.54,31.56,31.52,31.54,169029.0,27.9875,28.0052,27.9697,27.9875,169029.0
2023-10-04 14:45:00,31.53,31.57,31.53,31.55,149795.0,27.9786,28.0141,27.9786,27.9963,149795.0
2023-10-04 14:50:00,31.55,31.57,31.53,31.57,141705.0,27.9963,28.0141,27.9786,28.0141,141705.0
2023-10-04 14:55:00,31.57,31.57,31.55,31.56,116647.0,28.0141,28.0141,27.9963,28.0052,116647.0
2023-10-04 15:00:00,31.56,31.59,31.54,31.57,168156.0,28.0052,28.0318,27.9875,28.0141,168156.0
2023-10-04 15:05:00,31.57,31.59,31.51,31.52,189088.0,28.0141,28.0318,27.9608,27.9697,189088.0
2023-10-04 15:10:00,31.52,31.53,31.5,31.53,210054.0,27.9697,27.9786,27.952,27.9786,210054.0
2023-10-04 15:15:00,31.53,31.54,31.51,31.51,260045.0,27.9786,27.9875,27.9608,27.9608,260045.0
2023-10-04 15:20:00,31.52,31.56,31.49,31.56,341101.0,27.9697,28.0052,27.9431,28.0052,341101.0
2023-10-04 15:25:00,31.56,31.57,31.54,31.55,189698.0,28.0052,28.0141,27.9875,27.9963,189698.0
2023-10-04 15:30:00,31.54,31.57,31.54,31.56,246699.0,27.9875,28.0141,27.9875,28.0052,246699.0
2023-10-04 15:35:00,31.56,31.6,31.55,31.55,256805.0,28.0052,28.0407,27.9963,27.9963,256805.0
2023-10-04 15:40:00,31.55,31.57,31.54,31.55,268876.0,27.9963,28.0141,27.9875,27.9963,268876.0
2023-10-04 15:45:00,31.55,31.57,31.52,31.54,364256.0,27.9963,28.0141,27.9697,27.9875,364256.0
2023-10-04 15:50:00,31.53,31.58,31.5,31.57,499594.0,27.9786,28.0229,27.952,28.0141,499594.0
2023-10-04 15:55:00,31.58,31.6,31.52,31.54,1361965.0,28.0229,28.0407,27.9697,27.9875,1361965.0
2023-10-05 09:30:00,31.56,31.73,31.52,31.53,759666.0,28.0052,28.1561,27.9697,27.9786,759666.0
2023-10-05 09:35:00,31.53,31.58,31.44,31.47,432465.0,27.9786,28.0229,27.8987,27.9253,432465.0
2023-10-05 09:40:00,31.47,31.55,31.46,31.5,298963.0,27.9253,27.9963,27.9165,27.952,298963.0
2023-10-05 09:45:00,31.51,31.6,31.5,31.59,219650.0,27.9608,28.0407,27.952,28.0318,219650.0
2023-10-05 09:50:00,31.59,31.67,31.58,31.66,179047.0,28.0318,28.1028,28.0229,28.0939,179047.0
2023-10-05 09:55:00,31.67,31.72,31.65,31.7,272191.0,28.1028,28.1472,28.0851,28.1294,272191.0
2023-10-05 10:00:00,31.71,31.71,31.63,31.67,184835.0,28.1383,28.1383,28.0673,28.1028,184835.0
2023-10-05 10:05:00,31.67,31.67,31.57,31.58,152996.0,28.1028,28.1028,28.0141,28.0229,152996.0
2023-10-05 10:10:00,31.58,31.6,31.55,31.59,134292.0,28.0229,28.0407,27.9963,28.0318,134292.0
2023-10-05 10:15:00,31.6,31.62,31.57,31.59,131616.0,28.0407,28.0584,28.0141,28.0318,131616.0
2023-10-05 10:20:00,31.6,31.61,31.52,31.53,102936.0,28.0407,28.0496,27.9697,27.9786,102936.0
2023-10-05 10:25:00,31.53,31.58,31.52,31.55,164130.0,27.9786,28.0229,27.9697,27.9963,164130.0
2023-10-05 10:30:00,31.55,31.57,31.52,31.54,152774.0,27.9963,28.0141,27.9697,27.9875,152774.0
2023-10-05 10:35:00,31.54,31.55,31.49,31.49,144721.0,27.9875,27.9963,27.9431,27.9431,144721.0
2023-10-05 10:40:00,31.49,31.53,31.47,31.51,206737.0,27.9431,27.9786,27.9253,27.9608,206737.0
2023-10-05 10:45:00,31.51,31.59,31.51,31.57,303215.0,27.9608,28.0318,27.9608,28.0141,303215.0
2023-10-05 10:50:00,31.57,31.57,31.52,31.53,231668.0,28.0141,28.0141,27.9697,27.9786,231668.0
2023-10-05 10:55:00,31.52,31.56,31.51,31.53,113857.0,27.9697,28.0052,27.9608,27.9786,113857.0
2023-10-05 11:00:00,31.53,31.54,31.46,31.47,397350.0,27.9786,27.9875,27.9165,27.9253,397350.0
2023-10-05 11:05:00,31.46,31.47,31.44,31.46,277155.0,27.9165,27.9253,27.8987,27.9165,277155.0
2023-10-05 11:10:00,31.46,31.56,31.46,31.53,334046.0,27.9165,28.0052,27.9165,27.9786,334046.0
2023-10-05 11:15:00,31.53,31.53,31.5,31.52,95248.0,27.9786,27.9786,27.952,27.9697,95248.0
2023-10-05 11:20:00,31.52,31.54,31.5,31.54,184227.0,27.9697,27.9875,27.952,27.9875,184227.0
2023-10-05 11:25:00,31.54,31.54,31.46,31.48,296240.0,27.9875,27.9875,27.9165,27.9342,296240.0
2023-10-05 11:30:00,31.48,31.48,31.45,31.46,127484.0,27.9342,27.9342,27.9076,27.9165,127484.0
2023-10-05 11:35:00,31.47,31.49,31.45,31.45,233488.0,27.9253,27.9431,27.9076,27.9076,233488.0
2023-10-05 11:40:00,31.46,31.5,31.46,31.48,177319.0,27.9165,27.952,27.9165,27.9342,177319.0
2023-10-05 11:45:00,31.47,31.48,31.45,31.45,176138.0,27.9253,27.9342,27.9076,27.9076,176138.0
2023-10-05 11:50:00,31.46,31.46,31.41,31.42,265993.0,27.9165,27.9165,27.8721,27.881,265993.0
2023-10-05 11:55:00,31.42,31.43,31.39,31.41,244610.0,27.881,27.8898,27.8543,27.8721,244610.0
2023-10-05 12:00:00,31.41,31.43,31.38,31.42,262804.0,27.8721,27.8898,27.8455,27.881,262804.0
2023-10-05 12:05:00,31.42,31.43,31.41,31.42,123473.0,27.881,27.8898,27.8721,27.881,123473.0
2023-10-05 12:10:00,31.41,31.44,31.41,31.44,113646.0,27.8721,27.8987,27.8721,27.8987,113646.0
2023-10-05 12:15:00,31.43,31.45,31.38,31.39,201090.0,27.8898,27.9076,27.8455,27.8543,201090.0
2023-10-05 12:20:00,31.39,31.46,31.39,31.46,121357.0,27.8543,27.9165,27.8543,27.9165,121357.0
2023-10-05 12:25:00,31.46,31.51,31.45,31.5,236368.0,27.9165,27.9608,27.9076,27.952,236368.0
2023-10-05 12:30:00,31.5,31.51,31.47,31.48,338249.0,27.952,27.9608,27.9253,27.9342,338249.0
2023-10-05 12:35:00,31.48,31.53,31.48,31.51,166191.0,27.9342,27.9786,27.9342,27.9608,166191.0
2023-10-05 12:40:00,31.51,31.52,31.49,31.51,149139.0,27.9608,27.9697,27.9431,27.9608,149139.0
2023-10-05 12:45:00,31.51,31.53,31.5,31.51,135441.0,27.9608,27.9786,27.952,27.9608,135441.0
2023-10-05 12:50:00,31.51,31.52,31.49,31.5,103287.0,27.9608,27.9697,27.9431,27.952,103287.0
2023-10-05 12:55:00,31.5,31.51,31.49,31.5,111219.0,27.952,27.9608,27.9431,27.952,111219.0
2023-10-05 13:00:00,31.51,31.54,31.49,31.51,152695.0,27.9608,27.9875,27.9431,27.9608,152695.0
2023-10-05 13:05:00,31.51,31.53,31.51,31.51,118385.0,27.9608,27.9786,27.9608,27.9608,118385.0
2023-10-05 13:10:00,31.52,31.55,31.51,31.55,62886.0,27.9697,27.9963,27.9608,27.9963,62886.0
2023-10-05 13:15:00,31.55,31.58,31.54,31.56,113079.0,27.9963,28.0229,27.9875,28.0052,113079.0
2023-10-05 13:20:00,31.56,31.57,31.54,31.55,105940.0,28.0052,28.0141,27.9875,27.9963,105940.0
2023-10-05 13:25:00,31.54,31.56,31.53,31.56,172661.0,27.9875,28.0052,27.9786,28.0052,172661.0
2023-10-05 13:30:00,31.56,31.65,31.55,31.64,259994.0,28.0052,28.0851,27.9963,28.0762,259994.0
2023-10-05 13:35:00,31.64,31.71,31.64,31.69,231420.0,28.0762,28.1383,28.0762,28.1206,231420.0
2023-10-05 13:40:00,31.69,31.77,31.69,31.77,196760.0,28.1206,28.1915,28.1206,28.1915,196760.0
2023-10-05 13:45:00,31.77,31.79,31.71,31.71,225207.0,28.1915,28.2093,28.1383,28.1383,225207.0
2023-10-05 13:50:00,31.72,31.74,31.71,31.72,105109.0,28.1472,28.1649,28.1383,28.1472,105109.0
2023-10-05 13:55:00,31.72,31.76,31.7,31.72,213108.0,28.1472,28.1827,28.1294,28.1472,213108.0
2023-10-05 14:00:00,31.73,31.77,31.72,31.77,194846.0,28.1561,28.1915,28.1472,28.1915,194846.0
2023-10-05 14:05:00,31.76,31.82,31.76,31.81,162851.0,28.1827,28.2359,28.1827,28.227,162851.0
2023-10-05 14:10:00,31.81,31.85,31.8,31.83,215197.0,28.227,28.2625,28.2182,28.2448,215197.0
2023-10-05 14:15:00,31.83,31.86,31.82,31.84,224898.0,28.2448,28.2714,28.2359,28.2537,224898.0
2023-10-05 14:20:00,31.84,31.86,31.82,31.84,198758.0,28.2537,28.2714,28.2359,28.2537,198758.0
2023-10-05 14:25:00,31.84,31.85,31.82,31.83,108129.0,28.2537,28.2625,28.2359,28.2448,108129.0
2023-10-05 14:30:00,31.84,31.86,31.83,31.85,170784.0,28.2537,28.2714,28.2448,28.2625,170784.0
2023-10-05 14:35:00,31.85,31.85,31.81,31.82,182182.0,28.2625,28.2625,28.227,28.2359,182182.0
2023-10-05 14:40:00,31.81,31.85,31.81,31.82,166459.0,28.227,28.2625,28.227,28.2359,166459.0
2023-10-05 14:45:00,31.81,31.85,31.81,31.83,128684.0,28.227,28.2625,28.227,28.2448,128684.0
2023-10-05 14:50:00,31.84,31.84,31.82,31.82,151913.0,28.2537,28.2537,28.2359,28.2359,151913.0
2023-10-05 14:55:00,31.82,31.85,31.81,31.83,220077.0,28.2359,28.2625,28.227,28.2448,220077.0
2023-10-05 15:00:00,31.83,31.88,31.83,31.84,403384.0,28.2448,28.2892,28.2448,28.2537,403384.0
2023-10-05 15:05:00,31.84,31.87,31.83,31.86,202098.0,28.2537,28.2803,28.2448,28.2714,202098.0
2023-10-05 15:10:00,31.86,31.87,31.81,31.81,153259.0,28.2714,28.2803,28.227,28.227,153259.0
2023-10-05 15:15:00,31.81,31.83,31.77,31.77,193476.0,28.227,28.2448,28.1915,28.1915,193476.0
2023-10-05 15:20:00,31.77,31.83,31.77,31.81,196115.0,28.1915,28.2448,28.1915,28.227,196115.0
2023-10-05 15:25:00,31.82,31.9,31.81,31.89,358591.0,28.2359,28.3069,28.227,28.298,358591.0
2023-10-05 15:30:00,31.89,31.92,31.86,31.9,519598.0,28.298,28.3247,28.2714,28.3069,519598.0
2023-10-05 15:35:00,31.89,31.9,31.86,31.87,367233.0,28.298,28.3069,28.2714,28.2803,367233.0
2023-10-05 15:40:00,31.86,31.87,31.8,31.81,359230.0,28.2714,28.2803,28.2182,28.227,359230.0
2023-10-05 15:45:00,31.81,31.88,31.8,31.88,483696.0,28.227,28.2892,28.2182,28.2892,483696.0
2023-10-05 15:50:00,31.87,31.88,31.81,31.85,656436.0,28.2803,28.2892,28.227,28.2625,656436.0
2023-10-05 15:55:00,31.85,31.85,31.81,31.83,1072094.0,28.2625,28.2625,28.227,28.2448,1072094.0
2023-10-06 09:30:00,30.94,31.0,30.54,30.56,1588876.0,28.0469,28.1012,27.6843,27.7024,1588876.0
2023-10-06 09:35:00,30.55,30.59,30.35,30.36,851085.0,27.6933,27.7296,27.512,27.5211,851085.0
2023-10-06 09:40:00,30.35,30.37,30.16,30.17,1357739.0,27.512,27.5302,27.3398,27.3489,1357739.0
2023-10-06 09:45:00,30.17,30.34,30.13,30.29,865024.0,27.3489,27.503,27.3126,27.4576,865024.0
2023-10-06 09:50:00,30.28,30.34,30.21,30.29,505102.0,27.4486,27.503,27.3851,27.4576,505102.0
2023-10-06 09:55:00,30.29,30.38,30.26,30.37,482919.0,27.4576,27.5392,27.4304,27.5302,482919.0
2023-10-06 10:00:00,30.37,30.41,30.3,30.37,400629.0,27.5302,27.5664,27.4667,27.5302,400629.0
2023-10-06 10:05:00,30.36,30.36,30.26,30.28,347493.0,27.5211,27.5211,27.4304,27.4486,347493.0
2023-10-06 10:10:00,30.28,30.34,30.24,30.32,377684.0,27.4486,27.503,27.4123,27.4848,377684.0
2023-10-06 10:15:00,30.31,30.33,30.29,30.32,241028.0,27.4758,27.4939,27.4576,27.4848,241028.0
2023-10-06 10:20:00,30.31,30.46,30.28,30.45,354907.0,27.4758,27.6117,27.4486,27.6027,354907.0
2023-10-06 10:25:00,30.45,30.47,30.36,30.38,362659.0,27.6027,27.6208,27.5211,27.5392,362659.0
2023-10-06 10:30:00,30.38,30.48,30.38,30.42,447635.0,27.5392,27.6299,27.5392,27.5755,447635.0
2023-10-06 10:35:00,30.43,30.53,30.42,30.51,335073.0,27.5845,27.6752,27.5755,27.6571,335073.0
2023-10-06 10:40:00,30.52,30.54,30.44,30.46,336248.0,27.6661,27.6843,27.5936,27.6117,336248.0
2023-10-06 10:45:00,30.47,30.47,30.35,30.38,407999.0,27.6208,27.6208,27.512,27.5392,407999.0
2023-10-06 10:50:00,30.38,30.48,30.36,30.48,565297.0,27.5392,27.6299,27.5211,27.6299,565297.0
2023-10-06 10:55:00,30.48,30.51,30.44,30.48,247559.0,27.6299,27.6571,27.5936,27.6299,247559.0
2023-10-06 11:00:00,30.48,30.51,30.45,30.51,177260.0,27.6299,27.6571,27.6027,27.6571,177260.0
2023-10-06 11:05:00,30.51,30.6,30.5,30.6,184528.0,27.6571,27.7386,27.648,27.7386,184528.0
2023-10-06 11:10:00,30.6,30.64,30.56,30.59,364518.0,27.7386,27.7749,27.7024,27.7296,364518.0
2023-10-06 11:15:00,30.6,30.62,30.56,30.56,218731.0,27.7386,27.7568,27.7024,27.7024,218731.0
2023-10-06 11:20:00,30.57,30.62,30.56,30.61,241168.0,27.7115,27.7568,27.7024,27.7477,241168.0
2023-10-06 11:25:00,30.61,30.68,30.6,30.64,229045.0,27.7477,27.8112,27.7386,27.7749,229045.0
2023-10-06 11:30:00,30.65,30.68,30.61,30.68,193079.0,27.784,27.8112,27.7477,27.8112,193079.0
2023-10-06 11:35:00,30.68,30.68,30.63,30.64,158794.0,27.8112,27.8112,27.7658,27.7749,158794.0
2023-10-06 11:40:00,30.64,30.71,30.62,30.68,196908.0,27.7749,27.8384,27.7568,27.8112,196908.0
2023-10-06 11:45:00,30.68,30.69,30.64,30.69,132427.0,27.8112,27.8202,27.7749,27.8202,132427.0
2023-10-06 11:50:00,30.7,30.73,30.67,30.73,234814.0,27.8293,27.8565,27.8021,27.8565,234814.0
2023-10-06 11:55:00,30.74,30.77,30.7,30.77,184639.0,27.8656,27.8927,27.8293,27.8927,184639.0
2023-10-06 12:00:00,30.77,30.78,30.73,30.73,209196.0,27.8927,27.9018,27.8565,27.8565,209196.0
2023-10-06 12:05:00,30.73,30.74,30.68,30.7,115283.0,27.8565,27.8656,27.8112,27.8293,115283.0
2023-10-06 12:10:00,30.7,30.7,30.62,30.63,201571.0,27.8293,27.8293,27.7568,27.7658,201571.0
2023-10-06 12:15:00,30.64,30.65,30.61,30.62,149565.0,27.7749,27.784,27.7477,27.7568,149565.0
2023-10-06 12:20:00,30.62,30.63,30.59,30.62,185245.0,27.7568,27.7658,27.7296,27.7568,185245.0
2023-10-06 12:25:00,30.61,30.64,30.59,30.62,176222.0,27.7477,27.7749,27.7296,27.7568,176222.0
2023-10-06 12:30:00,30.61,30.63,30.55,30.55,142944.0,27.7477,27.7658,27.6933,27.6933,142944.0
2023-10-06 12:35:00,30.55,30.59,30.55,30.55,182540.0,27.6933,27.7296,27.6933,27.6933,182540.0
2023-10-06 12:40:00,30.55,30.63,30.55,30.62,175481.0,27.6933,27.7658,27.6933,27.7568,175481.0
2023-10-06 12:45:00,30.62,30.64,30.6,30.62,295168.0,27.7568,27.7749,27.7386,27.7568,295168.0
2023-10-06 12:50:00,30.62,30.63,30.58,30.59,179795.0,27.7568,27.7658,27.7205,27.7296,179795.0
2023-10-06 12:55:00,30.59,30.62,30.58,30.59,173420.0,27.7296,27.7568,27.7205,27.7296,173420.0
2023-10-06 13:00:00,30.59,30.6,30.53,30.54,180643.0,27.7296,27.7386,27.6752,27.6843,180643.0
2023-10-06 13:05:00,30.53,30.57,30.53,30.54,152448.0,27.6752,27.7115,27.6752,27.6843,152448.0
2023-10-06 13:10:00,30.54,30.59,30.51,30.59,204628.0,27.6843,27.7296,27.6571,27.7296,204628.0
2023-10-06 13:15:00,30.59,30.59,30.55,30.56,142660.0,27.7296,27.7296,27.6933,27.7024,142660.0
2023-10-06 13:20:00,30.57,30.6,30.55,30.59,214336.0,27.7115,27.7386,27.6933,27.7296,214336.0
2023-10-06 13:25:00,30.59,30.6,30.53,30.56,271312.0,27.7296,27.7386,27.6752,27.7024,271312.0
2023-10-06 13:30:00,30.57,30.67,30.55,30.66,219318.0,27.7115,27.8021,27.6933,27.793,219318.0
2023-10-06 13:35:00,30.67,30.71,30.66,30.67,204320.0,27.8021,27.8384,27.793,27.8021,204320.0
2023-10-06 13:40:00,30.68,30.7,30.64,30.68,144042.0,27.8112,27.8293,27.7749,27.8112,144042.0
2023-10-06 13:45:00,30.67,30.73,30.67,30.73,130613.0,27.8021,27.8565,27.8021,27.8565,130613.0
2023-10-06 13:50:00,30.73,30.73,30.71,30.73,130811.0,27.8565,27.8565,27.8384,27.8565,130811.0
2023-10-06 13:55:00,30.72,30.75,30.72,30.74,139021.0,27.8474,27.8746,27.8474,27.8656,139021.0
2023-10-06 14:00:00,30.74,30.75,30.71,30.75,89891.0,27.8656,27.8746,27.8384,27.8746,89891.0
2023-10-06 14:05:00,30.75,30.78,30.72,30.78,212546.0,27.8746,27.9018,27.8474,27.9018,212546.0
2023-10-06 14:10:00,30.78,30.79,30.74,30.74,168458.0,27.9018,27.9109,27.8656,27.8656,168458.0
2023-10-06 14:15:00,30.74,30.77,30.72,30.75,164729.0,27.8656,27.8927,27.8474,27.8746,164729.0
2023-10-06 14:20:00,30.76,30.79,30.75,30.77,99670.0,27.8837,27.9109,27.8746,27.8927,99670.0
2023-10-06 14:25:00,30.77,30.83,30.76,30.83,179036.0,27.8927,27.9471,27.8837,27.9471,179036.0
2023-10-06 14:30:00,30.83,30.83,30.79,30.83,169094.0,27.9471,27.9471,27.9109,27.9471,169094.0
2023-10-06 14:35:00,30.83,30.86,30.82,30.86,169431.0,27.9471,27.9743,27.9381,27.9743,169431.0
2023-10-06 14:40:00,30.86,30.91,30.85,30.91,113787.0,27.9743,28.0197,27.9653,28.0197,113787.0
2023-10-06 14:45:00,30.91,30.91,30.86,30.87,176535.0,28.0197,28.0197,27.9743,27.9834,176535.0
2023-10-06 14:50:00,30.86,30.88,30.84,30.87,167619.0,27.9743,27.9925,27.9562,27.9834,167619.0
2023-10-06 14:55:00,30.88,30.88,30.84,30.87,253824.0,27.9925,27.9925,27.9562,27.9834,253824.0
2023-10-06 15:00:00,30.87,30.88,30.81,30.82,179442.0,27.9834,27.9925,27.929,27.9381,179442.0
2023-10-06 15:05:00,30.82,30.85,30.79,30.84,504926.0,27.9381,27.9653,27.9109,27.9562,504926.0
2023-10-06 15:10:00,30.83,30.86,30.83,30.86,274321.0,27.9471,27.9743,27.9471,27.9743,274321.0
2023-10-06 15:15:00,30.86,30.87,30.8,30.82,230873.0,27.9743,27.9834,27.9199,27.9381,230873.0
2023-10-06 15:20:00,30.82,30.83,30.8,30.81,163439.0,27.9381,27.9471,27.9199,27.929,163439.0
2023-10-06 15:25:00,30.82,30.87,30.79,30.87,276070.0,27.9381,27.9834,27.9109,27.9834,276070.0
2023-10-06 15:30:00,30.87,30.89,30.81,30.86,402219.0,27.9834,28.0015,27.929,27.9743,402219.0
2023-10-06 15:35:00,30.86,30.88,30.84,30.87,262323.0,27.9743,27.9925,27.9562,27.9834,262323.0
2023-10-06 15:40:00,30.87,30.88,30.82,30.87,316055.0,27.9834,27.9925,27.9381,27.9834,316055.0
2023-10-06 15:45:00,30.86,30.88,30.84,30.87,368627.0,27.9743,27.9925,27.9562,27.9834,368627.0
2023-10-06 15:50:00,30.86,30.87,30.81,30.84,628587.0,27.9743,27.9834,27.929,27.9562,628587.0
2023-10-06 15:55:00,30.84,30.88,30.82,30.84,1801665.0,27.9562,27.9925,27.9381,27.9562,1801665.0
2023-10-09 09:30:00,30.74,30.92,30.74,30.88,890337.0,27.8656,28.0287,27.8656,27.9925,890337.0
2023-10-09 09:35:00,30.89,31.12,30.89,31.1,384737.0,28.0015,28.21,28.0015,28.1919,384737.0
2023-10-09 09:40:00,31.09,31.19,31.03,31.13,282569.0,28.1828,28.2735,28.1284,28.2191,282569.0
2023-10-09 09:45:00,31.13,31.16,30.96,30.96,417234.0,28.2191,28.2463,28.065,28.065,417234.0
2023-10-09 09:50:00,30.96,31.03,30.9,30.93,315184.0,28.065,28.1284,28.0106,28.0378,315184.0
2023-10-09 09:55:00,30.92,30.96,30.86,30.91,277557.0,28.0287,28.065,27.9743,28.0197,277557.0
2023-10-09 10:00:00,30.91,30.93,30.86,30.9,280456.0,28.0197,28.0378,27.9743,28.0106,280456.0
2023-10-09 10:05:00,30.9,30.93,30.83,30.93,179319.0,28.0106,28.0378,27.9471,28.0378,179319.0
2023-10-09 10:10:00,30.93,30.94,30.88,30.9,204902.0,28.0378,28.0469,27.9925,28.0106,204902.0
2023-10-09 10:15:00,30.9,30.92,30.87,30.91,132362.0,28.0106,28.0287,27.9834,28.0197,132362.0
2023-10-09 10:20:00,30.91,30.95,30.88,30.95,136831.0,28.0197,28.0559,27.9925,28.0559,136831.0
2023-10-09 10:25:00,30.95,30.99,30.91,30.99,150545.0,28.0559,28.0922,28.0197,28.0922,150545.0
2023-10-09 10:30:00,30.99,31.0,30.96,30.98,144589.0,28.0922,28.1012,28.065,28.0831,144589.0
2023-10-09 10:35:00,30.99,31.07,30.98,31.07,150286.0,28.0922,28.1647,28.0831,28.1647,150286.0
2023-10-09 10:40:00,31.07,31.15,31.05,31.14,239807.0,28.1647,28.2372,28.1466,28.2282,239807.0
2023-10-09 10:45:00,31.14,31.2,31.13,31.13,463637.0,28.2282,28.2825,28.2191,28.2191,463637.0
2023-10-09 10:50:00,31.13,31.14,31.07,31.09,285632.0,28.2191,28.2282,28.1647,28.1828,285632.0
2023-10-09 10:55:00,31.1,31.13,31.07,31.13,98724.0,28.1919,28.2191,28.1647,28.2191,98724.0
2023-10-09 11:00:00,31.13,31.19,31.12,31.19,166691.0,28.2191,28.2735,28.21,28.2735,166691.0
2023-10-09 11:05:00,31.19,31.24,31.19,31.22,159745.0,28.2735,28.3188,28.2735,28.3007,159745.0
2023-10-09 11:10:00,31.22,31.28,31.21,31.26,138553.0,28.3007,28.3551,28.2916,28.3369,138553.0
2023-10-09 11:15:00,31.26,31.27,31.24,31.25,105130.0,28.3369,28.346,28.3188,28.3279,105130.0
2023-10-09 11:20:00,31.25,31.27,31.23,31.25,126281.0,28.3279,28.346,28.3097,28.3279,126281.0
2023-10-09 11:25:00,31.24,31.25,31.21,31.23,142936.0,28.3188,28.3279,28.2916,28.3097,142936.0
2023-10-09 11:30:00,31.23,31.24,31.21,31.23,109603.0,28.3097,28.3188,28.2916,28.3097,109603.0
2023-10-09 11:35:00,31.22,31.28,31.2,31.24,248753.0,28.3007,28.3551,28.2825,28.3188,248753.0
2023-10-09 11:40:00,31.24,31.27,31.23,31.25,136852.0,28.3188,28.346,28.3097,28.3279,136852.0
2023-10-09 11:45:00,31.26,31.27,31.22,31.24,121936.0,28.3369,28.346,28.3007,28.3188,121936.0
2023-10-09 11:50:00,31.24,31.31,31.23,31.29,134950.0,28.3188,28.3823,28.3097,28.3641,134950.0
2023-10-09 11:55:00,31.29,31.33,31.28,31.3,158421.0,28.3641,28.4004,28.3551,28.3732,158421.0
2023-10-09 12:00:00,31.31,31.32,31.27,31.28,139361.0,28.3823,28.3913,28.346,28.3551,139361.0
2023-10-09 12:05:00,31.28,31.32,31.27,31.32,113663.0,28.3551,28.3913,28.346,28.3913,113663.0
2023-10-09 12:10:00,31.32,31.35,31.31,31.33,116515.0,28.3913,28.4185,28.3823,28.4004,116515.0
2023-10-09 12:15:00,31.33,31.34,31.28,31.29,145960.0,28.4004,28.4095,28.3551,28.3641,145960.0
2023-10-09 12:20:00,31.3,31.33,31.28,31.31,120198.0,28.3732,28.4004,28.3551,28.3823,120198.0
2023-10-09 12:25:00,31.31,31.31,31.26,31.27,121906.0,28.3823,28.3823,28.3369,28.346,121906.0
2023-10-09 12:30:00,31.27,31.29,31.26,31.27,63354.0,28.346,28.3641,28.3369,28.346,63354.0
2023-10-09 12:35:00,31.27,31.28,31.21,31.21,171019.0,28.346,28.3551,28.2916,28.2916,171019.0
2023-10-09 12:40:00,31.21,31.23,31.18,31.18,123707.0,28.2916,28.3097,28.2644,28.2644,123707.0
2023-10-09 12:45:00,31.19,31.22,31.17,31.21,164438.0,28.2735,28.3007,28.2553,28.2916,164438.0
2023-10-09 12:50:00,31.21,31.28,31.2,31.28,161865.0,28.2916,28.3551,28.2825,28.3551,161865.0
2023-10-09 12:55:00,31.28,31.32,31.26,31.32,200285.0,28.3551,28.3913,28.3369,28.3913,200285.0
2023-10-09 13:00:00,31.32,31.32,31.29,31.32,166641.0,28.3913,28.3913,28.3641,28.3913,166641.0
2023-10-09 13:05:00,31.31,31.37,31.31,31.36,213211.0,28.3823,28.4366,28.3823,28.4276,213211.0
2023-10-09 13:10:00,31.36,31.4,31.34,31.38,170687.0,28.4276,28.4638,28.4095,28.4457,170687.0
2023-10-09 13:15:00,31.38,31.4,31.37,31.38,157591.0,28.4457,28.4638,28.4366,28.4457,157591.0
2023-10-09 13:20:00,31.38,31.41,31.37,31.41,265294.0,28.4457,28.4729,28.4366,28.4729,265294.0
2023-10-09 13:25:00,31.41,31.43,31.39,31.41,234669.0,28.4729,28.491,28.4548,28.4729,234669.0
2023-10-09 13:30:00,31.41,31.48,31.4,31.45,355806.0,28.4729,28.5364,28.4638,28.5092,355806.0
2023-10-09 13:35:00,31.45,31.46,31.42,31.46,129961.0,28.5092,28.5182,28.482,28.5182,129961.0
2023-10-09 13:40:00,31.46,31.5,31.45,31.49,310519.0,28.5182,28.5545,28.5092,28.5454,310519.0
2023-10-09 13:45:00,31.49,31.49,31.45,31.48,138666.0,28.5454,28.5454,28.5092,28.5364,138666.0
2023-10-09 13:50:00,31.48,31.5,31.47,31.48,245519.0,28.5364,28.5545,28.5273,28.5364,245519.0
2023-10-09 13:55:00,31.48,31.49,31.46,31.48,397065.0,28.5364,28.5454,28.5182,28.5364,397065.0
2023-10-09 14:00:00,31.48,31.49,31.44,31.46,344475.0,28.5364,28.5454,28.5001,28.5182,344475.0
2023-10-09 14:05:00,31.46,31.48,31.43,31.48,189158.0,28.5182,28.5364,28.491,28.5364,189158.0
2023-10-09 14:10:00,31.48,31.48,31.47,31.48,221580.0,28.5364,28.5364,28.5273,28.5364,221580.0
2023-10-09 14:15:00,31.48,31.49,31.47,31.49,246556.0,28.5364,28.5454,28.5273,28.5454,246556.0
2023-10-09 14:20:00,31.49,31.49,31.48,31.49,86497.0,28.5454,28.5454,28.5364,28.5454,86497.0
2023-10-09 14:25:00,31.48,31.49,31.46,31.48,146994.0,28.5364,28.5454,28.5182,28.5364,146994.0
2023-10-09 14:30:00,31.47,31.48,31.45,31.47,159340.0,28.5273,28.5364,28.5092,28.5273,159340.0
2023-10-09 14:35:00,31.47,31.47,31.44,31.45,125816.0,28.5273,28.5273,28.5001,28.5092,125816.0
2023-10-09 14:40:00,31.45,31.5,31.44,31.49,181413.0,28.5092,28.5545,28.5001,28.5454,181413.0
2023-10-09 14:45:00,31.49,31.49,31.46,31.49,104945.0,28.5454,28.5454,28.5182,28.5454,104945.0
2023-10-09 14:50:00,31.49,31.49,31.46,31.47,94016.0,28.5454,28.5454,28.5182,28.5273,94016.0
2023-10-09 14:55:00,31.48,31.5,31.47,31.5,142106.0,28.5364,28.5545,28.5273,28.5545,142106.0
2023-10-09 15:00:00,31.5,31.5,31.44,31.46,173492.0,28.5545,28.5545,28.5001,28.5182,173492.0
2023-10-09 15:05:00,31.45,31.48,31.45,31.48,126751.0,28.5092,28.5364,28.5092,28.5364,126751.0
2023-10-09 15:10:00,31.48,31.49,31.43,31.44,155424.0,28.5364,28.5454,28.491,28.5001,155424.0
2023-10-09 15:15:00,31.45,31.47,31.42,31.42,148015.0,28.5092,28.5273,28.482,28.482,148015.0
2023-10-09 15:20:00,31.42,31.46,31.42,31.46,138134.0,28.482,28.5182,28.482,28.5182,138134.0
2023-10-09 15:25:00,31.46,31.46,31.41,31.42,177804.0,28.5182,28.5182,28.4729,28.482,177804.0
2023-10-09 15:30:00,31.42,31.44,31.4,31.42,248328.0,28.482,28.5001,28.4638,28.482,248328.0
2023-10-09 15:35:00,31.42,31.44,31.41,31.41,226033.0,28.482,28.5001,28.4729,28.4729,226033.0
2023-10-09 15:40:00,31.41,31.42,31.39,31.4,382447.0,28.4729,28.482,28.4548,28.4638,382447.0
2023-10-09 15:45:00,31.4,31.44,31.39,31.44,375942.0,28.4638,28.5001,28.4548,28.5001,375942.0
2023-10-09 15:50:00,31.43,31.46,31.42,31.43,426242.0,28.491,28.5182,28.482,28.491,426242.0
2023-10-09 15:55:00,31.43,31.45,31.42,31.45,879102.0,28.491,28.5092,28.482,28.5092,879102.0
2023-10-10 09:30:00,31.48,31.55,31.45,31.49,550078.0,28.5364,28.5998,28.5092,28.5454,550078.0
2023-10-10 09:35:00,31.49,31.49,31.4,31.45,130236.0,28.5454,28.5454,28.4638,28.5092,130236.0
2023-10-10 09:40:00,31.46,31.48,31.32,31.37,230937.0,28.5182,28.5364,28.3913,28.4366,230937.0
2023-10-10 09:45:00,31.36,31.45,31.33,31.42,252973.0,28.4276,28.5092,28.4004,28.482,252973.0
2023-10-10 09:50:00,31.43,31.5,31.43,31.5,200419.0,28.491,28.5545,28.491,28.5545,200419.0
2023-10-10 09:55:00,31.5,31.5,31.38,31.42,212000.0,28.5545,28.5545,28.4457,28.482,212000.0
2023-10-10 10:00:00,31.42,31.45,31.38,31.44,242766.0,28.482,28.5092,28.4457,28.5001,242766.0
2023-10-10 10:05:00,31.44,31.54,31.43,31.51,330759.0,28.5001,28.5907,28.491,28.5636,330759.0
2023-10-10 10:10:00,31.52,31.59,31.49,31.57,335504.0,28.5726,28.6361,28.5454,28.6179,335504.0
2023-10-10 10:15:00,31.57,31.61,31.56,31.59,243487.0,28.6179,28.6542,28.6089,28.6361,243487.0
2023-10-10 10:20:00,31.58,31.61,31.51,31.52,192323.0,28.627,28.6542,28.5636,28.5726,192323.0
2023-10-10 10:25:00,31.51,31.56,31.5,31.52,123200.0,28.5636,28.6089,28.5545,28.5726,123200.0
2023-10-10 10:30:00,31.53,31.54,31.42,31.42,331060.0,28.5817,28.5907,28.482,28.482,331060.0
2023-10-10 10:35:00,31.42,31.49,31.41,31.44,835884.0,28.482,28.5454,28.4729,28.5001,835884.0
2023-10-10 10:40:00,31.44,31.44,31.41,31.42,214688.0,28.5001,28.5001,28.4729,28.482,214688.0
2023-10-10 10:45:00,31.43,31.46,31.42,31.45,170339.0,28.491,28.5182,28.482,28.5092,170339.0
2023-10-10 10:50:00,31.45,31.54,31.44,31.5,189937.0,28.5092,28.5907,28.5001,28.5545,189937.0
2023-10-10 10:55:00,31.49,31.52,31.47,31.5,213050.0,28.5454,28.5726,28.5273,28.5545,213050.0
2023-10-10 11:00:00,31.5,31.54,31.48,31.54,220530.0,28.5545,28.5907,28.5364,28.5907,220530.0
2023-10-10 11:05:00,31.54,31.64,31.52,31.61,316241.0,28.5907,28.6814,28.5726,28.6542,316241.0
2023-10-10 11:10:00,31.62,31.66,31.62,31.65,141226.0,28.6633,28.6995,28.6633,28.6905,141226.0
2023-10-10 11:15:00,31.65,31.68,31.64,31.65,164839.0,28.6905,28.7177,28.6814,28.6905,164839.0
2023-10-10 11:20:00,31.65,31.65,31.6,31.6,116140.0,28.6905,28.6905,28.6451,28.6451,116140.0
2023-10-10 11:25:00,31.61,31.63,31.58,31.63,113279.0,28.6542,28.6723,28.627,28.6723,113279.0
2023-10-10 11:30:00,31.63,31.69,31.62,31.68,197332.0,28.6723,28.7267,28.6633,28.7177,197332.0
2023-10-10 11:35:00,31.68,31.7,31.66,31.7,116137.0,28.7177,28.7358,28.6995,28.7358,116137.0
2023-10-10 11:40:00,31.69,31.72,31.63,31.68,422428.0,28.7267,28.7539,28.6723,28.7177,422428.0
2023-10-10 11:45:00,31.68,31.68,31.63,31.65,99749.0,28.7177,28.7177,28.6723,28.6905,99749.0
2023-10-10 11:50:00,31.65,31.67,31.64,31.67,112227.0,28.6905,28.7086,28.6814,28.7086,112227.0
2023-10-10 11:55:00,31.66,31.7,31.66,31.7,99077.0,28.6995,28.7358,28.6995,28.7358,99077.0
2023-10-10 12:00:00,31.7,31.7,31.67,31.69,81197.0,28.7358,28.7358,28.7086,28.7267,81197.0
2023-10-10 12:05:00,31.69,31.69,31.63,31.63,117113.0,28.7267,28.7267,28.6723,28.6723,117113.0
2023-10-10 12:10:00,31.63,31.67,31.62,31.66,77281.0,28.6723,28.7086,28.6633,28.6995,77281.0
2023-10-10 12:15:00,31.66,31.66,31.6,31.62,201653.0,28.6995,28.6995,28.6451,28.6633,201653.0
2023-10-10 12:20:00,31.62,31.64,31.6,31.64,191700.0,28.6633,28.6814,28.6451,28.6814,191700.0
2023-10-10 12:25:00,31.64,31.65,31.62,31.65,123950.0,28.6814,28.6905,28.6633,28.6905,123950.0
2023-10-10 12:30:00,31.65,31.66,31.64,31.65,100391.0,28.6905,28.6995,28.6814,28.6905,100391.0
2023-10-10 12:35:00,31.65,31.65,31.62,31.64,129755.0,28.6905,28.6905,28.6633,28.6814,129755.0
2023-10-10 12:40:00,31.63,31.65,31.62,31.65,82861.0,28.6723,28.6905,28.6633,28.6905,82861.0
2023-10-10 12:45:00,31.65,31.65,31.62,31.63,103200.0,28.6905,28.6905,28.6633,28.6723,103200.0
2023-10-10 12:50:00,31.63,31.66,31.61,31.66,167194.0,28.6723,28.6995,28.6542,28.6995,167194.0
2023-10-10 12:55:00,31.66,31.7,31.65,31.7,69261.0,28.6995,28.7358,28.6905,28.7358,69261.0
2023-10-10 13:00:00,31.7,31.7,31.62,31.63,209456.0,28.7358,28.7358,28.6633,28.6723,209456.0
2023-10-10 13:05:00,31.63,31.68,31.61,31.67,109892.0,28.6723,28.7177,28.6542,28.7086,109892.0
2023-10-10 13:10:00,31.67,31.7,31.66,31.69,121321.0,28.7086,28.7358,28.6995,28.7267,121321.0
2023-10-10 13:15:00,31.68,31.72,31.67,31.71,129668.0,28.7177,28.7539,28.7086,28.7449,129668.0
2023-10-10 13:20:00,31.71,31.74,31.68,31.69,106629.0,28.7449,28.772,28.7177,28.7267,106629.0
2023-10-10 13:25:00,31.69,31.69,31.63,31.65,108934.0,28.7267,28.7267,28.6723,28.6905,108934.0
2023-10-10 13:30:00,31.65,31.65,31.6,31.62,84647.0,28.6905,28.6905,28.6451,28.6633,84647.0
2023-10-10 13:35:00,31.62,31.65,31.61,31.64,115541.0,28.6633,28.6905,28.6542,28.6814,115541.0
2023-10-10 13:40:00,31.64,31.72,31.64,31.71,132723.0,28.6814,28.7539,28.6814,28.7449,132723.0
2023-10-10 13:45:00,31.72,31.74,31.7,31.74,182494.0,28.7539,28.772,28.7358,28.772,182494.0
2023-10-10 13:50:00,31.74,31.78,31.72,31.76,191194.0,28.772,28.8083,28.7539,28.7902,191194.0
2023-10-10 13:55:00,31.76,31.78,31.73,31.75,95892.0,28.7902,28.8083,28.763,28.7811,95892.0
2023-10-10 14:00:00,31.75,31.76,31.7,31.74,115637.0,28.7811,28.7902,28.7358,28.772,115637.0
2023-10-10 14:05:00,31.74,31.74,31.71,31.73,76904.0,28.772,28.772,28.7449,28.763,76904.0
2023-10-10 14:10:00,31.73,31.74,31.69,31.7,130556.0,28.763,28.772,28.7267,28.7358,130556.0
2023-10-10 14:15:00,31.7,31.7,31.65,31.68,218017.0,28.7358,28.7358,28.6905,28.7177,218017.0
2023-10-10 14:20:00,31.68,31.68,31.63,31.64,138129.0,28.7177,28.7177,28.6723,28.6814,138129.0
2023-10-10 14:25:00,31.64,31.67,31.62,31.65,138701.0,28.6814,28.7086,28.6633,28.6905,138701.0
2023-10-10 14:30:00,31.65,31.67,31.63,31.66,80398.0,28.6905,28.7086,28.6723,28.6995,80398.0
2023-10-10 14:35:00,31.66,31.68,31.63,31.65,117534.0,28.6995,28.7177,28.6723,28.6905,117534.0
2023-10-10 14:40:00,31.65,31.68,31.63,31.67,113141.0,28.6905,28.7177,28.6723,28.7086,113141.0
2023-10-10 14:45:00,31.68,31.7,31.65,31.66,100714.0,28.7177,28.7358,28.6905,28.6995,100714.0
2023-10-10 14:50:00,31.66,31.66,31.58,31.61,161604.0,28.6995,28.6995,28.627,28.6542,161604.0
2023-10-10 14:55:00,31.6,31.63,31.59,31.63,110859.0,28.6451,28.6723,28.6361,28.6723,110859.0
2023-10-10 15:00:00,31.63,31.66,31.62,31.64,132793.0,28.6723,28.6995,28.6633,28.6814,132793.0
2023-10-10 15:05:00,31.65,31.67,31.64,31.66,130454.0,28.6905,28.7086,28.6814,28.6995,130454.0
2023-10-10 15:10:00,31.66,31.67,31.64,31.65,176054.0,28.6995,28.7086,28.6814,28.6905,176054.0
2023-10-10 15:15:00,31.66,31.68,31.65,31.67,176980.0,28.6995,28.7177,28.6905,28.7086,176980.0
2023-10-10 15:20:00,31.66,31.67,31.63,31.64,133280.0,28.6995,28.7086,28.6723,28.6814,133280.0
2023-10-10 15:25:00,31.65,31.67,31.63,31.64,141005.0,28.6905,28.7086,28.6723,28.6814,141005.0
2023-10-10 15:30:00,31.63,31.68,31.63,31.67,159318.0,28.6723,28.7177,28.6723,28.7086,159318.0
2023-10-10 15:35:00,31.68,31.72,31.66,31.71,183416.0,28.7177,28.7539,28.6995,28.7449,183416.0
2023-10-10 15:40:00,31.71,31.75,31.71,31.74,253935.0,28.7449,28.7811,28.7449,28.772,253935.0
2023-10-10 15:45:00,31.74,31.76,31.71,31.76,360392.0,28.772,28.7902,28.7449,28.7902,360392.0
2023-10-10 15:50:00,31.75,31.78,31.74,31.75,422264.0,28.7811,28.8083,28.772,28.7811,422264.0
2023-10-10 15:55:00,31.76,31.8,31.75,31.76,949221.0,28.7902,28.8264,28.7811,28.7902,949221.0
2023-10-11 09:30:00,31.83,31.97,31.81,31.83,668840.0,28.8536,28.9805,28.8355,28.8536,668840.0
2023-10-11 09:35:00,31.82,31.85,31.6,31.69,261848.0,28.8446,28.8718,28.6451,28.7267,261848.0
2023-10-11 09:40:00,31.7,31.77,31.67,31.75,205240.0,28.7358,28.7992,28.7086,28.7811,205240.0
2023-10-11 09:45:00,31.75,31.79,31.71,31.78,171502.0,28.7811,28.8174,28.7449,28.8083,171502.0
2023-10-11 09:50:00,31.78,31.79,31.63,31.64,246880.0,28.8083,28.8174,28.6723,28.6814,246880.0
2023-10-11 09:55:00,31.64,31.67,31.61,31.66,223725.0,28.6814,28.7086,28.6542,28.6995,223725.0
2023-10-11 10:00:00,31.65,31.73,31.65,31.73,192269.0,28.6905,28.763,28.6905,28.763,192269.0
2023-10-11 10:05:00,31.73,31.77,31.69,31.71,213198.0,28.763,28.7992,28.7267,28.7449,213198.0
2023-10-11 10:10:00,31.7,31.71,31.61,31.62,148077.0,28.7358,28.7449,28.6542,28.6633,148077.0
2023-10-11 10:15:00,31.62,31.63,31.55,31.55,290171.0,28.6633,28.6723,28.5998,28.5998,290171.0
2023-10-11 10:20:00,31.55,31.59,31.55,31.56,157225.0,28.5998,28.6361,28.5998,28.6089,157225.0
2023-10-11 10:25:00,31.57,31.65,31.53,31.65,224837.0,28.6179,28.6905,28.5817,28.6905,224837.0
2023-10-11 10:30:00,31.65,31.72,31.64,31.7,304800.0,28.6905,28.7539,28.6814,28.7358,304800.0
2023-10-11 10:35:00,31.7,31.7,31.6,31.62,194998.0,28.7358,28.7358,28.6451,28.6633,194998.0
2023-10-11 10:40:00,31.61,31.62,31.57,31.59,155851.0,28.6542,28.6633,28.6179,28.6361,155851.0
2023-10-11 10:45:00,31.59,31.63,31.58,31.62,105767.0,28.6361,28.6723,28.627,28.6633,105767.0
2023-10-11 10:50:00,31.62,31.64,31.6,31.61,198314.0,28.6633,28.6814,28.6451,28.6542,198314.0
2023-10-11 10:55:00,31.6,31.62,31.59,31.61,112619.0,28.6451,28.6633,28.6361,28.6542,112619.0
2023-10-11 11:00:00,31.61,31.62,31.58,31.62,160667.0,28.6542,28.6633,28.627,28.6633,160667.0
2023-10-11 11:05:00,31.61,31.62,31.54,31.54,84491.0,28.6542,28.6633,28.5907,28.5907,84491.0
2023-10-11 11:10:00,31.55,31.55,31.46,31.47,218483.0,28.5998,28.5998,28.5182,28.5273,218483.0
2023-10-11 11:15:00,31.46,31.48,31.41,31.48,279168.0,28.5182,28.5364,28.4729,28.5364,279168.0
2023-10-11 11:20:00,31.47,31.54,31.44,31.54,126706.0,28.5273,28.5907,28.5001,28.5907,126706.0
2023-10-11 11:25:00,31.54,31.54,31.49,31.5,127991.0,28.5907,28.5907,28.5454,28.5545,127991.0
2023-10-11 11:30:00,31.5,31.54,31.49,31.54,103057.0,28.5545,28.5907,28.5454,28.5907,103057.0
2023-10-11 11:35:00,31.54,31.58,31.52,31.58,98361.0,28.5907,28.627,28.5726,28.627,98361.0
2023-10-11 11:40:00,31.57,31.58,31.53,31.54,135285.0,28.6179,28.627,28.5817,28.5907,135285.0
2023-10-11 11:45:00,31.53,31.57,31.53,31.55,61142.0,28.5817,28.6179,28.5817,28.5998,61142.0
2023-10-11 11:50:00,31.56,31.57,31.55,31.55,72807.0,28.6089,28.6179,28.5998,28.5998,72807.0
2023-10-11 11:55:00,31.56,31.57,31.52,31.52,133939.0,28.6089,28.6179,28.5726,28.5726,133939.0
2023-10-11 12:00:00,31.53,31.56,31.51,31.54,122825.0,28.5817,28.6089,28.5636,28.5907,122825.0
2023-10-11 12:05:00,31.54,31.58,31.53,31.55,106524.0,28.5907,28.627,28.5817,28.5998,106524.0
2023-10-11 12:10:00,31.55,31.61,31.54,31.61,224981.0,28.5998,28.6542,28.5907,28.6542,224981.0
2023-10-11 12:15:00,31.6,31.61,31.56,31.57,188344.0,28.6451,28.6542,28.6089,28.6179,188344.0
2023-10-11 12:20:00,31.58,31.58,31.53,31.54,110265.0,28.627,28.627,28.5817,28.5907,110265.0
2023-10-11 12:25:00,31.54,31.54,31.49,31.5,134227.0,28.5907,28.5907,28.5454,28.5545,134227.0
2023-10-11 12:30:00,31.49,31.52,31.48,31.52,142331.0,28.5454,28.5726,28.5364,28.5726,142331.0
2023-10-11 12:35:00,31.52,31.54,31.51,31.53,105436.0,28.5726,28.5907,28.5636,28.5817,105436.0
2023-10-11 12:40:00,31.54,31.55,31.51,31.52,78562.0,28.5907,28.5998,28.5636,28.5726,78562.0
2023-10-11 12:45:00,31.52,31.54,31.52,31.53,42912.0,28.5726,28.5907,28.5726,28.5817,42912.0
2023-10-11 12:50:00,31.53,31.53,31.48,31.5,90312.0,28.5817,28.5817,28.5364,28.5545,90312.0
2023-10-11 12:55:00,31.5,31.5,31.47,31.49,65642.0,28.5545,28.5545,28.5273,28.5454,65642.0
2023-10-11 13:00:00,31.49,31.5,31.47,31.48,50421.0,28.5454,28.5545,28.5273,28.5364,50421.0
2023-10-11 13:05:00,31.49,31.51,31.48,31.5,75836.0,28.5454,28.5636,28.5364,28.5545,75836.0
2023-10-11 13:10:00,31.5,31.51,31.49,31.5,79946.0,28.5545,28.5636,28.5454,28.5545,79946.0
2023-10-11 13:15:00,31.51,31.52,31.48,31.49,76354.0,28.5636,28.5726,28.5364,28.5454,76354.0
2023-10-11 13:20:00,31.48,31.51,31.48,31.51,78887.0,28.5364,28.5636,28.5364,28.5636,78887.0
2023-10-11 13:25:00,31.51,31.51,31.48,31.49,129721.0,28.5636,28.5636,28.5364,28.5454,129721.0
2023-10-11 13:30:00,31.49,31.49,31.46,31.46,69394.0,28.5454,28.5454,28.5182,28.5182,69394.0
2023-10-11 13:35:00,31.46,31.46,31.44,31.46,108194.0,28.5182,28.5182,28.5001,28.5182,108194.0
2023-10-11 13:40:00,31.46,31.47,31.43,31.45,88770.0,28.5182,28.5273,28.491,28.5092,88770.0
2023-10-11 13:45:00,31.45,31.45,31.43,31.45,63371.0,28.5092,28.5092,28.491,28.5092,63371.0
2023-10-11 13:50:00,31.45,31.47,31.44,31.46,79190.0,28.5092,28.5273,28.5001,28.5182,79190.0
2023-10-11 13:55:00,31.46,31.46,31.45,31.46,49320.0,28.5182,28.5182,28.5092,28.5182,49320.0
2023-10-11 14:00:00,31.45,31.49,31.43,31.44,119682.0,28.5092,28.5454,28.491,28.5001,119682.0
2023-10-11 14:05:00,31.44,31.44,31.42,31.44,142931.0,28.5001,28.5001,28.482,28.5001,142931.0
2023-10-11 14:10:00,31.43,31.46,31.42,31.43,142039.0,28.491,28.5182,28.482,28.491,142039.0
2023-10-11 14:15:00,31.42,31.47,31.42,31.46,63825.0,28.482,28.5273,28.482,28.5182,63825.0
2023-10-11 14:20:00,31.46,31.47,31.45,31.46,82355.0,28.5182,28.5273,28.5092,28.5182,82355.0
2023-10-11 14:25:00,31.46,31.47,31.44,31.45,123551.0,28.5182,28.5273,28.5001,28.5092,123551.0
2023-10-11 14:30:00,31.45,31.48,31.45,31.48,162014.0,28.5092,28.5364,28.5092,28.5364,162014.0
2023-10-11 14:35:00,31.48,31.51,31.47,31.47,135868.0,28.5364,28.5636,28.5273,28.5273,135868.0
2023-10-11 14:40:00,31.48,31.49,31.45,31.46,106532.0,28.5364,28.5454,28.5092,28.5182,106532.0
2023-10-11 14:45:00,31.46,31.47,31.44,31.46,68553.0,28.5182,28.5273,28.5001,28.5182,68553.0
2023-10-11 14:50:00,31.46,31.47,31.45,31.46,89155.0,28.5182,28.5273,28.5092,28.5182,89155.0
2023-10-11 14:55:00,31.46,31.47,31.45,31.46,124007.0,28.5182,28.5273,28.5092,28.5182,124007.0
2023-10-11 15:00:00,31.47,31.5,31.46,31.49,88718.0,28.5273,28.5545,28.5182,28.5454,88718.0
2023-10-11 15:05:00,31.5,31.5,31.47,31.5,84190.0,28.5545,28.5545,28.5273,28.5545,84190.0
2023-10-11 15:10:00,31.5,31.51,31.48,31.49,82246.0,28.5545,28.5636,28.5364,28.5454,82246.0
2023-10-11 15:15:00,31.49,31.52,31.48,31.52,58803.0,28.5454,28.5726,28.5364,28.5726,58803.0
2023-10-11 15:20:00,31.52,31.52,31.5,31.51,143000.0,28.5726,28.5726,28.5545,28.5636,143000.0
2023-10-11 15:25:00,31.51,31.51,31.46,31.48,106458.0,28.5636,28.5636,28.5182,28.5364,106458.0
2023-10-11 15:30:00,31.48,31.52,31.46,31.51,176948.0,28.5364,28.5726,28.5182,28.5636,176948.0
2023-10-11 15:35:00,31.52,31.52,31.49,31.52,171590.0,28.5726,28.5726,28.5454,28.5726,171590.0
2023-10-11 15:40:00,31.52,31.52,31.47,31.47,186743.0,28.5726,28.5726,28.5273,28.5273,186743.0
2023-10-11 15:45:00,31.47,31.49,31.46,31.47,341894.0,28.5273,28.5454,28.5182,28.5273,341894.0
2023-10-11 15:50:00,31.48,31.49,31.46,31.48,343790.0,28.5364,28.5454,28.5182,28.5364,343790.0
2023-10-11 15:55:00,31.48,31.5,31.45,31.46,750225.0,28.5364,28.5545,28.5092,28.5182,750225.0
2023-10-12 09:30:00,31.33,31.37,31.24,31.25,608116.0,28.4004,28.4366,28.3188,28.3279,608116.0
2023-10-12 09:35:00,31.25,31.27,31.13,31.17,225485.0,28.3279,28.346,28.2191,28.2553,225485.0
2023-10-12 09:40:00,31.16,31.21,31.14,31.19,160965.0,28.2463,28.2916,28.2282,28.2735,160965.0
2023-10-12 09:45:00,31.19,31.26,31.18,31.21,203709.0,28.2735,28.3369,28.2644,28.2916,203709.0
2023-10-12 09:50:00,31.21,31.24,31.13,31.14,148603.0,28.2916,28.3188,28.2191,28.2282,148603.0
2023-10-12 09:55:00,31.15,31.15,31.08,31.12,283978.0,28.2372,28.2372,28.1738,28.21,283978.0
2023-10-12 10:00:00,31.12,31.17,31.11,31.15,143732.0,28.21,28.2553,28.201,28.2372,143732.0
2023-10-12 10:05:00,31.14,31.15,31.09,31.11,157344.0,28.2282,28.2372,28.1828,28.201,157344.0
2023-10-12 10:10:00,31.12,31.12,31.04,31.07,155390.0,28.21,28.21,28.1375,28.1647,155390.0
2023-10-12 10:15:00,31.07,31.08,31.02,31.07,226744.0,28.1647,28.1738,28.1194,28.1647,226744.0
2023-10-12 10:20:00,31.06,31.09,30.98,30.99,277403.0,28.1556,28.1828,28.0831,28.0922,277403.0
2023-10-12 10:25:00,30.99,30.99,30.91,30.91,414080.0,28.0922,28.0922,28.0197,28.0197,414080.0
2023-10-12 10:30:00,30.92,30.95,30.83,30.84,292345.0,28.0287,28.0559,27.9471,27.9562,292345.0
2023-10-12 10:35:00,30.83,30.89,30.81,30.82,358931.0,27.9471,28.0015,27.929,27.9381,358931.0
2023-10-12 10:40:00,30.81,30.83,30.78,30.8,192700.0,27.929,27.9471,27.9018,27.9199,192700.0
2023-10-12 10:45:00,30.8,30.85,30.79,30.84,216760.0,27.9199,27.9653,27.9109,27.9562,216760.0
2023-10-12 10:50:00,30.84,30.85,30.8,30.8,203553.0,27.9562,27.9653,27.9199,27.9199,203553.0
2023-10-12 10:55:00,30.8,30.84,30.8,30.83,160434.0,27.9199,27.9562,27.9199,27.9471,160434.0
2023-10-12 11:00:00,30.84,30.89,30.84,30.86,186670.0,27.9562,28.0015,27.9562,27.9743,186670.0
2023-10-12 11:05:00,30.86,30.87,30.81,30.84,182664.0,27.9743,27.9834,27.929,27.9562,182664.0
2023-10-12 11:10:00,30.83,30.84,30.8,30.81,137605.0,27.9471,27.9562,27.9199,27.929,137605.0
2023-10-12 11:15:00,30.82,30.83,30.8,30.8,225372.0,27.9381,27.9471,27.9199,27.9199,225372.0
2023-10-12 11:20:00,30.8,30.86,30.77,30.85,404884.0,27.9199,27.9743,27.8927,27.9653,404884.0
2023-10-12 11:25:00,30.85,30.91,30.84,30.91,185095.0,27.9653,28.0197,27.9562,28.0197,185095.0
2023-10-12 11:30:00,30.91,30.91,30.85,30.9,230952.0,28.0197,28.0197,27.9653,28.0106,230952.0
2023-10-12 11:35:00,30.9,30.9,30.84,30.86,158558.0,28.0106,28.0106,27.9562,27.9743,158558.0
2023-10-12 11:40:00,30.85,30.86,30.81,30.83,135273.0,27.9653,27.9743,27.929,27.9471,135273.0
2023-10-12 11:45:00,30.83,30.84,30.77,30.8,225934.0,27.9471,27.9562,27.8927,27.9199,225934.0
2023-10-12 11:50:00,30.79,30.83,30.78,30.83,148987.0,27.9109,27.9471,27.9018,27.9471,148987.0
2023-10-12 11:55:00,30.83,30.89,30.82,30.89,127633.0,27.9471,28.0015,27.9381,28.0015,127633.0
2023-10-12 12:00:00,30.89,30.93,30.88,30.92,186301.0,28.0015,28.0378,27.9925,28.0287,186301.0
2023-10-12 12:05:00,30.92,30.95,30.91,30.95,106638.0,28.0287,28.0559,28.0197,28.0559,106638.0
2023-10-12 12:10:00,30.95,30.97,30.94,30.95,203695.0,28.0559,28.074,28.0469,28.0559,203695.0
2023-10-12 12:15:00,30.95,30.97,30.94,30.96,111656.0,28.0559,28.074,28.0469,28.065,111656.0
2023-10-12 12:20:00,30.95,30.99,30.93,30.98,142263.0,28.0559,28.0922,28.0378,28.0831,142263.0
2023-10-12 12:25:00,30.97,30.98,30.94,30.95,145740.0,28.074,28.0831,28.0469,28.0559,145740.0
2023-10-12 12:30:00,30.95,30.95,30.86,30.88,236162.0,28.0559,28.0559,27.9743,27.9925,236162.0
2023-10-12 12:35:00,30.87,30.9,30.87,30.89,157792.0,27.9834,28.0106,27.9834,28.0015,157792.0
2023-10-12 12:40:00,30.89,30.92,30.88,30.91,126675.0,28.0015,28.0287,27.9925,28.0197,126675.0
2023-10-12 12:45:00,30.91,30.93,30.88,30.91,99339.0,28.0197,28.0378,27.9925,28.0197,99339.0
2023-10-12 12:50:00,30.91,30.91,30.88,30.91,91866.0,28.0197,28.0197,27.9925,28.0197,91866.0
2023-10-12 12:55:00,30.9,30.91,30.88,30.91,90859.0,28.0106,28.0197,27.9925,28.0197,90859.0
2023-10-12 13:00:00,30.91,30.91,30.82,30.86,125630.0,28.0197,28.0197,27.9381,27.9743,125630.0
2023-10-12 13:05:00,30.85,30.85,30.78,30.81,184521.0,27.9653,27.9653,27.9018,27.929,184521.0
2023-10-12 13:10:00,30.8,30.85,30.79,30.85,170688.0,27.9199,27.9653,27.9109,27.9653,170688.0
2023-10-12 13:15:00,30.84,30.86,30.83,30.86,149806.0,27.9562,27.9743,27.9471,27.9743,149806.0
2023-10-12 13:20:00,30.86,30.88,30.84,30.88,156057.0,27.9743,27.9925,27.9562,27.9925,156057.0
2023-10-12 13:25:00,30.88,30.88,30.8,30.8,122291.0,27.9925,27.9925,27.9199,27.9199,122291.0
2023-10-12 13:30:00,30.8,30.83,30.78,30.8,171954.0,27.9199,27.9471,27.9018,27.9199,171954.0
2023-10-12 13:35:00,30.8,30.81,30.75,30.76,200380.0,27.9199,27.929,27.8746,27.8837,200380.0
2023-10-12 13:40:00,30.76,30.77,30.72,30.73,286301.0,27.8837,27.8927,27.8474,27.8565,286301.0
2023-10-12 13:45:00,30.72,30.74,30.7,30.71,189372.0,27.8474,27.8656,27.8293,27.8384,189372.0
2023-10-12 13:50:00,30.71,30.75,30.7,30.71,264165.0,27.8384,27.8746,27.8293,27.8384,264165.0
2023-10-12 13:55:00,30.71,30.72,30.65,30.68,250748.0,27.8384,27.8474,27.784,27.8112,250748.0
2023-10-12 14:00:00,30.68,30.72,30.67,30.7,157557.0,27.8112,27.8474,27.8021,27.8293,157557.0
2023-10-12 14:05:00,30.7,30.73,30.69,30.71,136006.0,27.8293,27.8565,27.8202,27.8384,136006.0
2023-10-12 14:10:00,30.71,30.74,30.71,30.72,160080.0,27.8384,27.8656,27.8384,27.8474,160080.0
2023-10-12 14:15:00,30.73,30.73,30.7,30.73,110805.0,27.8565,27.8565,27.8293,27.8565,110805.0
2023-10-12 14:20:00,30.73,30.76,30.71,30.76,157452.0,27.8565,27.8837,27.8384,27.8837,157452.0
2023-10-12 14:25:00,30.76,30.78,30.75,30.77,116864.0,27.8837,27.9018,27.8746,27.8927,116864.0
2023-10-12 14:30:00,30.76,30.77,30.75,30.77,135994.0,27.8837,27.8927,27.8746,27.8927,135994.0
2023-10-12 14:35:00,30.77,30.79,30.72,30.73,155470.0,27.8927,27.9109,27.8474,27.8565,155470.0
2023-10-12 14:40:00,30.74,30.75,30.72,30.73,75525.0,27.8656,27.8746,27.8474,27.8565,75525.0
2023-10-12 14:45:00,30.74,30.76,30.72,30.75,92847.0,27.8656,27.8837,27.8474,27.8746,92847.0
2023-10-12 14:50:00,30.75,30.77,30.73,30.73,144850.0,27.8746,27.8927,27.8565,27.8565,144850.0
2023-10-12 14:55:00,30.74,30.75,30.71,30.72,95621.0,27.8656,27.8746,27.8384,27.8474,95621.0
2023-10-12 15:00:00,30.72,30.74,30.71,30.71,114638.0,27.8474,27.8656,27.8384,27.8384,114638.0
2023-10-12 15:05:00,30.71,30.73,30.69,30.73,141001.0,27.8384,27.8565,27.8202,27.8565,141001.0
2023-10-12 15:10:00,30.72,30.74,30.71,30.73,137129.0,27.8474,27.8656,27.8384,27.8565,137129.0
2023-10-12 15:15:00,30.73,30.76,30.72,30.75,129242.0,27.8565,27.8837,27.8474,27.8746,129242.0
2023-10-12 15:20:00,30.76,30.77,30.74,30.74,175291.0,27.8837,27.8927,27.8656,27.8656,175291.0
2023-10-12 15:25:00,30.74,30.75,30.71,30.75,154917.0,27.8656,27.8746,27.8384,27.8746,154917.0
2023-10-12 15:30:00,30.75,30.81,30.74,30.8,214003.0,27.8746,27.929,27.8656,27.9199,214003.0
2023-10-12 15:35:00,30.8,30.87,30.79,30.87,252363.0,27.9199,27.9834,27.9109,27.9834,252363.0
2023-10-12 15:40:00,30.86,30.91,30.86,30.89,358254.0,27.9743,28.0197,27.9743,28.0015,358254.0
2023-10-12 15:45:00,30.9,30.91,30.88,30.91,543423.0,28.0106,28.0197,27.9925,28.0197,543423.0
2023-10-12 15:50:00,30.9,30.95,30.9,30.92,707395.0,28.0106,28.0559,28.0106,28.0287,707395.0
2023-10-12 15:55:00,30.92,30.92,30.9,30.91,957555.0,28.0287,28.0287,28.0106,28.0197,957555.0
2023-10-13 09:30:00,31.05,31.23,31.02,31.22,675400.0,28.1466,28.3097,28.1194,28.3007,675400.0
2023-10-13 09:35:00,31.22,31.39,31.21,31.3,312896.0,28.3007,28.4548,28.2916,28.3732,312896.0
2023-10-13 09:40:00,31.3,31.34,31.17,31.2,256787.0,28.3732,28.4095,28.2553,28.2825,256787.0
2023-10-13 09:45:00,31.21,31.28,31.18,31.27,204312.0,28.2916,28.3551,28.2644,28.346,204312.0
2023-10-13 09:50:00,31.27,31.28,31.16,31.18,167783.0,28.346,28.3551,28.2463,28.2644,167783.0
2023-10-13 09:55:00,31.18,31.2,31.12,31.15,180428.0,28.2644,28.2825,28.21,28.2372,180428.0
2023-10-13 10:00:00,31.17,31.24,31.04,31.05,266835.0,28.2553,28.3188,28.1375,28.1466,266835.0
2023-10-13 10:05:00,31.06,31.12,31.03,31.09,166665.0,28.1556,28.21,28.1284,28.1828,166665.0
2023-10-13 10:10:00,31.1,31.11,31.05,31.05,92199.0,28.1919,28.201,28.1466,28.1466,92199.0
2023-10-13 10:15:00,31.05,31.06,30.98,31.02,125383.0,28.1466,28.1556,28.0831,28.1194,125383.0
2023-10-13 10:20:00,31.03,31.09,31.02,31.07,102697.0,28.1284,28.1828,28.1194,28.1647,102697.0
2023-10-13 10:25:00,31.08,31.1,31.04,31.07,218270.0,28.1738,28.1919,28.1375,28.1647,218270.0
2023-10-13 10:30:00,31.07,31.08,31.02,31.07,295538.0,28.1647,28.1738,28.1194,28.1647,295538.0
2023-10-13 10:35:00,31.08,31.09,31.0,31.01,132586.0,28.1738,28.1828,28.1012,28.1103,132586.0
2023-10-13 10:40:00,31.0,31.01,30.97,30.98,136601.0,28.1012,28.1103,28.074,28.0831,136601.0
2023-10-13 10:45:00,30.97,31.04,30.96,31.04,121338.0,28.074,28.1375,28.065,28.1375,121338.0
2023-10-13 10:50:00,31.04,31.05,31.0,31.02,200514.0,28.1375,28.1466,28.1012,28.1194,200514.0
2023-10-13 10:55:00,31.02,31.02,30.97,30.97,226454.0,28.1194,28.1194,28.074,28.074,226454.0
2023-10-13 11:00:00,30.98,30.99,30.95,30.98,126009.0,28.0831,28.0922,28.0559,28.0831,126009.0
2023-10-13 11:05:00,30.98,30.98,30.94,30.96,132296.0,28.0831,28.0831,28.0469,28.065,132296.0
2023-10-13 11:10:00,30.97,30.99,30.95,30.96,78342.0,28.074,28.0922,28.0559,28.065,78342.0
2023-10-13 11:15:00,30.97,31.02,30.96,31.0,136446.0,28.074,28.1194,28.065,28.1012,136446.0
2023-10-13 11:20:00,31.0,31.0,30.94,30.95,137841.0,28.1012,28.1012,28.0469,28.0559,137841.0
2023-10-13 11:25:00,30.95,30.96,30.9,30.95,109026.0,28.0559,28.065,28.0106,28.0559,109026.0
2023-10-13 11:30:00,30.95,30.95,30.84,30.85,350365.0,28.0559,28.0559,27.9562,27.9653,350365.0
2023-10-13 11:35:00,30.85,30.87,30.84,30.85,146927.0,27.9653,27.9834,27.9562,27.9653,146927.0
2023-10-13 11:40:00,30.86,30.89,30.83,30.88,183565.0,27.9743,28.0015,27.9471,27.9925,183565.0
2023-10-13 11:45:00,30.88,30.92,30.85,30.91,146126.0,27.9925,28.0287,27.9653,28.0197,146126.0
2023-10-13 11:50:00,30.92,30.92,30.86,30.87,92060.0,28.0287,28.0287,27.9743,27.9834,92060.0
2023-10-13 11:55:00,30.86,30.87,30.82,30.83,101253.0,27.9743,27.9834,27.9381,27.9471,101253.0
2023-10-13 12:00:00,30.83,30.9,30.82,30.89,105107.0,27.9471,28.0106,27.9381,28.0015,105107.0
2023-10-13 12:05:00,30.9,30.94,30.89,30.92,191394.0,28.0106,28.0469,28.0015,28.0287,191394.0
2023-10-13 12:10:00,30.92,30.92,30.86,30.87,103546.0,28.0287,28.0287,27.9743,27.9834,103546.0
2023-10-13 12:15:00,30.87,30.92,30.85,30.92,80676.0,27.9834,28.0287,27.9653,28.0287,80676.0
2023-10-13 12:20:00,30.92,30.93,30.88,30.88,140843.0,28.0287,28.0378,27.9925,27.9925,140843.0
2023-10-13 12:25:00,30.88,30.89,30.87,30.89,78603.0,27.9925,28.0015,27.9834,28.0015,78603.0
2023-10-13 12:30:00,30.89,30.91,30.86,30.9,128278.0,28.0015,28.0197,27.9743,28.0106,128278.0
2023-10-13 12:35:00,30.9,30.92,30.87,30.88,84493.0,28.0106,28.0287,27.9834,27.9925,84493.0
2023-10-13 12:40:00,30.87,30.89,30.87,30.88,94926.0,27.9834,28.0015,27.9834,27.9925,94926.0
2023-10-13 12:45:00,30.87,30.89,30.83,30.84,213082.0,27.9834,28.0015,27.9471,27.9562,213082.0
2023-10-13 12:50:00,30.84,30.84,30.78,30.79,154894.0,27.9562,27.9562,27.9018,27.9109,154894.0
2023-10-13 12:55:00,30.8,30.84,30.79,30.83,86874.0,27.9199,27.9562,27.9109,27.9471,86874.0
2023-10-13 13:00:00,30.83,30.86,30.82,30.84,112974.0,27.9471,27.9743,27.9381,27.9562,112974.0
2023-10-13 13:05:00,30.84,30.86,30.81,30.85,82699.0,27.9562,27.9743,27.929,27.9653,82699.0
2023-10-13 13:10:00,30.86,30.88,30.84,30.84,129830.0,27.9743,27.9925,27.9562,27.9562,129830.0
2023-10-13 13:15:00,30.85,30.87,30.84,30.87,201681.0,27.9653,27.9834,27.9562,27.9834,201681.0
2023-10-13 13:20:00,30.87,30.89,30.85,30.87,111399.0,27.9834,28.0015,27.9653,27.9834,111399.0
2023-10-13 13:25:00,30.87,30.88,30.83,30.84,126275.0,27.9834,27.9925,27.9471,27.9562,126275.0
2023-10-13 13:30:00,30.84,30.86,30.82,30.86,77893.0,27.9562,27.9743,27.9381,27.9743,77893.0
2023-10-13 13:35:00,30.85,30.93,30.85,30.93,145828.0,27.9653,28.0378,27.9653,28.0378,145828.0
2023-10-13 13:40:00,30.93,31.01,30.92,30.98,170264.0,28.0378,28.1103,28.0287,28.0831,170264.0
2023-10-13 13:45:00,30.97,30.98,30.92,30.94,119401.0,28.074,28.0831,28.0287,28.0469,119401.0
2023-10-13 13:50:00,30.94,30.95,30.93,30.95,96776.0,28.0469,28.0559,28.0378,28.0559,96776.0
2023-10-13 13:55:00,30.94,30.95,30.91,30.94,144468.0,28.0469,28.0559,28.0197,28.0469,144468.0
2023-10-13 14:00:00,30.93,30.94,30.9,30.92,94859.0,28.0378,28.0469,28.0106,28.0287,94859.0
2023-10-13 14:05:00,30.91,30.95,30.87,30.89,133196.0,28.0197,28.0559,27.9834,28.0015,133196.0
2023-10-13 14:10:00,30.89,30.93,30.88,30.91,103410.0,28.0015,28.0378,27.9925,28.0197,103410.0
2023-10-13 14:15:00,30.91,30.93,30.89,30.92,139591.0,28.0197,28.0378,28.0015,28.0287,139591.0
2023-10-13 14:20:00,30.92,30.94,30.89,30.9,179510.0,28.0287,28.0469,28.0015,28.0106,179510.0
2023-10-13 14:25:00,30.91,30.91,30.86,30.86,112325.0,28.0197,28.0197,27.9743,27.9743,112325.0
2023-10-13 14:30:00,30.87,30.89,30.85,30.86,140931.0,27.9834,28.0015,27.9653,27.9743,140931.0
2023-10-13 14:35:00,30.85,30.86,30.79,30.8,214351.0,27.9653,27.9743,27.9109,27.9199,214351.0
2023-10-13 14:40:00,30.8,30.8,30.76,30.76,203345.0,27.9199,27.9199,27.8837,27.8837,203345.0
2023-10-13 14:45:00,30.77,30.79,30.72,30.73,279843.0,27.8927,27.9109,27.8474,27.8565,279843.0
2023-10-13 14:50:00,30.72,30.8,30.72,30.8,456624.0,27.8474,27.9199,27.8474,27.9199,456624.0
2023-10-13 14:55:00,30.79,30.8,30.76,30.79,147684.0,27.9109,27.9199,27.8837,27.9109,147684.0
2023-10-13 15:00:00,30.8,30.85,30.77,30.85,90577.0,27.9199,27.9653,27.8927,27.9653,90577.0
2023-10-13 15:05:00,30.85,30.86,30.8,30.85,162138.0,27.9653,27.9743,27.9199,27.9653,162138.0
2023-10-13 15:10:00,30.85,30.89,30.84,30.88,113906.0,27.9653,28.0015,27.9562,27.9925,113906.0
2023-10-13 15:15:00,30.89,30.89,30.83,30.84,245954.0,28.0015,28.0015,27.9471,27.9562,245954.0
2023-10-13 15:20:00,30.83,30.84,30.79,30.8,148440.0,27.9471,27.9562,27.9109,27.9199,148440.0
2023-10-13 15:25:00,30.8,30.81,30.78,30.79,123603.0,27.9199,27.929,27.9018,27.9109,123603.0
2023-10-13 15:30:00,30.79,30.82,30.76,30.77,225199.0,27.9109,27.9381,27.8837,27.8927,225199.0
2023-10-13 15:35:00,30.76,30.77,30.72,30.73,207419.0,27.8837,27.8927,27.8474,27.8565,207419.0
2023-10-13 15:40:00,30.73,30.75,30.7,30.7,206595.0,27.8565,27.8746,27.8293,27.8293,206595.0
2023-10-13 15:45:00,30.71,30.75,30.7,30.75,303587.0,27.8384,27.8746,27.8293,27.8746,303587.0
2023-10-13 15:50:00,30.74,30.77,30.73,30.75,597562.0,27.8656,27.8927,27.8565,27.8746,597562.0
2023-10-13 15:55:00,30.75,30.75,30.64,30.68,1363188.0,27.8746,27.8746,27.7749,27.8112,1363188.0
2023-10-16 09:30:00,30.84,30.89,30.75,30.82,590292.0,27.9562,28.0015,27.8746,27.9381,590292.0
2023-10-16 09:35:00,30.83,30.84,30.76,30.79,162610.0,27.9471,27.9562,27.8837,27.9109,162610.0
2023-10-16 09:40:00,30.78,30.81,30.71,30.79,125164.0,27.9018,27.929,27.8384,27.9109,125164.0
2023-10-16 09:45:00,30.79,30.89,30.78,30.84,136701.0,27.9109,28.0015,27.9018,27.9562,136701.0
2023-10-16 09:50:00,30.83,30.88,30.81,30.82,133208.0,27.9471,27.9925,27.929,27.9381,133208.0
2023-10-16 09:55:00,30.82,30.82,30.72,30.73,189099.0,27.9381,27.9381,27.8474,27.8565,189099.0
2023-10-16 10:00:00,30.73,30.76,30.68,30.69,188332.0,27.8565,27.8837,27.8112,27.8202,188332.0
2023-10-16 10:05:00,30.69,30.69,30.62,30.68,216742.0,27.8202,27.8202,27.7568,27.8112,216742.0
2023-10-16 10:10:00,30.68,30.79,30.67,30.79,105501.0,27.8112,27.9109,27.8021,27.9109,105501.0
2023-10-16 10:15:00,30.79,30.82,30.78,30.8,157439.0,27.9109,27.9381,27.9018,27.9199,157439.0
2023-10-16 10:20:00,30.81,30.82,30.78,30.8,88089.0,27.929,27.9381,27.9018,27.9199,88089.0
2023-10-16 10:25:00,30.8,30.83,30.77,30.82,266098.0,27.9199,27.9471,27.8927,27.9381,266098.0
2023-10-16 10:30:00,30.82,30.92,30.81,30.89,295158.0,27.9381,28.0287,27.929,28.0015,295158.0
2023-10-16 10:35:00,30.89,30.91,30.83,30.83,164397.0,28.0015,28.0197,27.9471,27.9471,164397.0
2023-10-16 10:40:00,30.84,30.89,30.83,30.88,195298.0,27.9562,28.0015,27.9471,27.9925,195298.0
2023-10-16 10:45:00,30.88,30.93,30.85,30.91,165483.0,27.9925,28.0378,27.9653,28.0197,165483.0
2023-10-16 10:50:00,30.91,30.98,30.89,30.98,204700.0,28.0197,28.0831,28.0015,28.0831,204700.0
2023-10-16 10:55:00,30.97,30.99,30.93,30.99,143673.0,28.074,28.0922,28.0378,28.0922,143673.0
2023-10-16 11:00:00,30.98,31.03,30.98,31.01,199859.0,28.0831,28.1284,28.0831,28.1103,199859.0
2023-10-16 11:05:00,31.01,31.04,30.99,31.0,210455.0,28.1103,28.1375,28.0922,28.1012,210455.0
2023-10-16 11:10:00,31.01,31.03,30.99,31.01,206688.0,28.1103,28.1284,28.0922,28.1103,206688.0
2023-10-16 11:15:00,31.01,31.03,30.99,31.02,93238.0,28.1103,28.1284,28.0922,28.1194,93238.0
2023-10-16 11:20:00,31.02,31.02,30.99,31.01,147957.0,28.1194,28.1194,28.0922,28.1103,147957.0
2023-10-16 11:25:00,31.02,31.05,31.01,31.03,138072.0,28.1194,28.1466,28.1103,28.1284,138072.0
2023-10-16 11:30:00,31.03,31.05,31.0,31.02,271374.0,28.1284,28.1466,28.1012,28.1194,271374.0
2023-10-16 11:35:00,31.02,31.05,30.98,31.03,165919.0,28.1194,28.1466,28.0831,28.1284,165919.0
2023-10-16 11:40:00,31.02,31.03,31.0,31.03,127403.0,28.1194,28.1284,28.1012,28.1284,127403.0
2023-10-16 11:45:00,31.03,31.04,31.01,31.03,217023.0,28.1284,28.1375,28.1103,28.1284,217023.0
2023-10-16 11:50:00,31.03,31.13,31.03,31.11,217183.0,28.1284,28.2191,28.1284,28.201,217183.0
2023-10-16 11:55:00,31.12,31.13,31.07,31.09,199201.0,28.21,28.2191,28.1647,28.1828,199201.0
2023-10-16 12:00:00,31.1,31.13,31.09,31.11,183664.0,28.1919,28.2191,28.1828,28.201,183664.0
2023-10-16 12:05:00,31.12,31.16,31.11,31.14,155536.0,28.21,28.2463,28.201,28.2282,155536.0
2023-10-16 12:10:00,31.14,31.17,31.13,31.17,162634.0,28.2282,28.2553,28.2191,28.2553,162634.0
2023-10-16 12:15:00,31.17,31.2,31.14,31.2,216978.0,28.2553,28.2825,28.2282,28.2825,216978.0
2023-10-16 12:20:00,31.2,31.24,31.18,31.21,320760.0,28.2825,28.3188,28.2644,28.2916,320760.0
2023-10-16 12:25:00,31.21,31.23,31.2,31.21,95517.0,28.2916,28.3097,28.2825,28.2916,95517.0
2023-10-16 12:30:00,31.21,31.24,31.2,31.2,162940.0,28.2916,28.3188,28.2825,28.2825,162940.0
2023-10-16 12:35:00,31.2,31.25,31.2,31.24,186427.0,28.2825,28.3279,28.2825,28.3188,186427.0
2023-10-16 12:40:00,31.24,31.25,31.23,31.24,116043.0,28.3188,28.3279,28.3097,28.3188,116043.0
2023-10-16 12:45:00,31.24,31.25,31.2,31.21,196913.0,28.3188,28.3279,28.2825,28.2916,196913.0
2023-10-16 12:50:00,31.21,31.23,31.2,31.2,92656.0,28.2916,28.3097,28.2825,28.2825,92656.0
2023-10-16 12:55:00,31.2,31.23,31.19,31.2,158504.0,28.2825,28.3097,28.2735,28.2825,158504.0
2023-10-16 13:00:00,31.2,31.24,31.19,31.23,149939.0,28.2825,28.3188,28.2735,28.3097,149939.0
2023-10-16 13:05:00,31.23,31.26,31.22,31.24,100324.0,28.3097,28.3369,28.3007,28.3188,100324.0
2023-10-16 13:10:00,31.23,31.25,31.22,31.24,124405.0,28.3097,28.3279,28.3007,28.3188,124405.0
2023-10-16 13:15:00,31.23,31.24,31.22,31.23,114525.0,28.3097,28.3188,28.3007,28.3097,114525.0
2023-10-16 13:20:00,31.23,31.23,31.14,31.2,293849.0,28.3097,28.3097,28.2282,28.2825,293849.0
2023-10-16 13:25:00,31.2,31.29,31.16,31.28,194465.0,28.2825,28.3641,28.2463,28.3551,194465.0
2023-10-16 13:30:00,31.28,31.28,31.25,31.28,119191.0,28.3551,28.3551,28.3279,28.3551,119191.0
2023-10-16 13:35:00,31.27,31.3,31.26,31.3,193966.0,28.346,28.3732,28.3369,28.3732,193966.0
2023-10-16 13:40:00,31.29,31.32,31.28,31.31,195072.0,28.3641,28.3913,28.3551,28.3823,195072.0
2023-10-16 13:45:00,31.31,31.32,31.27,31.28,151625.0,28.3823,28.3913,28.346,28.3551,151625.0
2023-10-16 13:50:00,31.28,31.28,31.24,31.25,136715.0,28.3551,28.3551,28.3188,28.3279,136715.0
2023-10-16 13:55:00,31.26,31.28,31.24,31.25,139025.0,28.3369,28.3551,28.3188,28.3279,139025.0
2023-10-16 14:00:00,31.25,31.25,31.22,31.24,110362.0,28.3279,28.3279,28.3007,28.3188,110362.0
2023-10-16 14:05:00,31.23,31.27,31.23,31.26,146561.0,28.3097,28.346,28.3097,28.3369,146561.0
2023-10-16 14:10:00,31.26,31.27,31.22,31.22,198680.0,28.3369,28.346,28.3007,28.3007,198680.0
2023-10-16 14:15:00,31.22,31.23,31.21,31.23,135167.0,28.3007,28.3097,28.2916,28.3097,135167.0
2023-10-16 14:20:00,31.23,31.25,31.21,31.21,106330.0,28.3097,28.3279,28.2916,28.2916,106330.0
2023-10-16 14:25:00,31.22,31.22,31.19,31.21,124979.0,28.3007,28.3007,28.2735,28.2916,124979.0
2023-10-16 14:30:00,31.21,31.26,31.2,31.25,257615.0,28.2916,28.3369,28.2825,28.3279,257615.0
2023-10-16 14:35:00,31.26,31.26,31.16,31.19,233205.0,28.3369,28.3369,28.2463,28.2735,233205.0
2023-10-16 14:40:00,31.19,31.21,31.15,31.17,161024.0,28.2735,28.2916,28.2372,28.2553,161024.0
2023-10-16 14:45:00,31.18,31.2,31.17,31.2,74479.0,28.2644,28.2825,28.2553,28.2825,74479.0
2023-10-16 14:50:00,31.2,31.24,31.19,31.24,117315.0,28.2825,28.3188,28.2735,28.3188,117315.0
2023-10-16 14:55:00,31.24,31.27,31.23,31.25,161899.0,28.3188,28.346,28.3097,28.3279,161899.0
2023-10-16 15:00:00,31.26,31.27,31.24,31.27,147404.0,28.3369,28.346,28.3188,28.346,147404.0
2023-10-16 15:05:00,31.27,31.29,31.26,31.28,131431.0,28.346,28.3641,28.3369,28.3551,131431.0
2023-10-16 15:10:00,31.28,31.29,31.25,31.25,202049.0,28.3551,28.3641,28.3279,28.3279,202049.0
2023-10-16 15:15:00,31.26,31.27,31.23,31.27,191409.0,28.3369,28.346,28.3097,28.346,191409.0
2023-10-16 15:20:00,31.26,31.28,31.26,31.28,191319.0,28.3369,28.3551,28.3369,28.3551,191319.0
2023-10-16 15:25:00,31.28,31.29,31.26,31.28,193516.0,28.3551,28.3641,28.3369,28.3551,193516.0
2023-10-16 15:30:00,31.28,31.3,31.23,31.23,237198.0,28.3551,28.3732,28.3097,28.3097,237198.0
2023-10-16 15:35:00,31.23,31.25,31.22,31.24,193895.0,28.3097,28.3279,28.3007,28.3188,193895.0
2023-10-16 15:40:00,31.24,31.28,31.23,31.27,316942.0,28.3188,28.3551,28.3097,28.346,316942.0
2023-10-16 15:45:00,31.27,31.28,31.25,31.27,320019.0,28.346,28.3551,28.3279,28.346,320019.0
2023-10-16 15:50:00,31.27,31.29,31.25,31.28,666748.0,28.346,28.3641,28.3279,28.3551,666748.0
2023-10-16 15:55:00,31.28,31.28,31.22,31.25,1487920.0,28.3551,28.3551,28.3007,28.3279,1487920.0
2023-10-17 09:30:00,31.11,31.37,31.1,31.37,588155.0,28.201,28.4366,28.1919,28.4366,588155.0
2023-10-17 09:35:00,31.37,31.41,31.31,31.4,205121.0,28.4366,28.4729,28.3823,28.4638,205121.0
2023-10-17 09:40:00,31.39,31.44,31.34,31.36,167684.0,28.4548,28.5001,28.4095,28.4276,167684.0
2023-10-17 09:45:00,31.37,31.44,31.35,31.36,136805.0,28.4366,28.5001,28.4185,28.4276,136805.0
2023-10-17 09:50:00,31.36,31.44,31.33,31.39,163055.0,28.4276,28.5001,28.4004,28.4548,163055.0
2023-10-17 09:55:00,31.39,31.4,31.21,31.21,174980.0,28.4548,28.4638,28.2916,28.2916,174980.0
2023-10-17 10:00:00,31.21,31.21,31.12,31.2,156854.0,28.2916,28.2916,28.21,28.2825,156854.0
2023-10-17 10:05:00,31.2,31.25,31.16,31.24,141390.0,28.2825,28.3279,28.2463,28.3188,141390.0
2023-10-17 10:10:00,31.24,31.27,31.21,31.27,102062.0,28.3188,28.346,28.2916,28.346,102062.0
2023-10-17 10:15:00,31.26,31.27,31.18,31.19,227832.0,28.3369,28.346,28.2644,28.2735,227832.0
2023-10-17 10:20:00,31.18,31.23,31.15,31.21,146692.0,28.2644,28.3097,28.2372,28.2916,146692.0
2023-10-17 10:25:00,31.2,31.26,31.19,31.2,136287.0,28.2825,28.3369,28.2735,28.2825,136287.0
2023-10-17 10:30:00,31.2,31.23,31.16,31.21,131720.0,28.2825,28.3097,28.2463,28.2916,131720.0
2023-10-17 10:35:00,31.21,31.26,31.19,31.26,162032.0,28.2916,28.3369,28.2735,28.3369,162032.0
2023-10-17 10:40:00,31.26,31.3,31.23,31.29,144854.0,28.3369,28.3732,28.3097,28.3641,144854.0
2023-10-17 10:45:00,31.29,31.33,31.26,31.28,165017.0,28.3641,28.4004,28.3369,28.3551,165017.0
2023-10-17 10:50:00,31.28,31.28,31.22,31.25,100656.0,28.3551,28.3551,28.3007,28.3279,100656.0
2023-10-17 10:55:00,31.25,31.31,31.23,31.3,170960.0,28.3279,28.3823,28.3097,28.3732,170960.0
2023-10-17 11:00:00,31.31,31.35,31.29,31.32,115761.0,28.3823,28.4185,28.3641,28.3913,115761.0
2023-10-17 11:05:00,31.32,31.34,31.3,31.33,99092.0,28.3913,28.4095,28.3732,28.4004,99092.0
2023-10-17 11:10:00,31.33,31.34,31.31,31.33,104976.0,28.4004,28.4095,28.3823,28.4004,104976.0
2023-10-17 11:15:00,31.33,31.36,31.29,31.31,196536.0,28.4004,28.4276,28.3641,28.3823,196536.0
2023-10-17 11:20:00,31.31,31.33,31.29,31.32,84382.0,28.3823,28.4004,28.3641,28.3913,84382.0
2023-10-17 11:25:00,31.32,31.34,31.31,31.34,96568.0,28.3913,28.4095,28.3823,28.4095,96568.0
2023-10-17 11:30:00,31.34,31.37,31.31,31.36,144387.0,28.4095,28.4366,28.3823,28.4276,144387.0
2023-10-17 11:35:00,31.35,31.38,31.34,31.35,125466.0,28.4185,28.4457,28.4095,28.4185,125466.0
2023-10-17 11:40:00,31.36,31.4,31.35,31.4,147560.0,28.4276,28.4638,28.4185,28.4638,147560.0
2023-10-17 11:45:00,31.4,31.4,31.38,31.4,123511.0,28.4638,28.4638,28.4457,28.4638,123511.0
2023-10-17 11:50:00,31.4,31.4,31.35,31.38,157945.0,28.4638,28.4638,28.4185,28.4457,157945.0
2023-10-17 11:55:00,31.39,31.39,31.32,31.37,178241.0,28.4548,28.4548,28.3913,28.4366,178241.0
2023-10-17 12:00:00,31.37,31.44,31.36,31.44,136395.0,28.4366,28.5001,28.4276,28.5001,136395.0
2023-10-17 12:05:00,31.44,31.44,31.39,31.4,189591.0,28.5001,28.5001,28.4548,28.4638,189591.0
2023-10-17 12:10:00,31.4,31.43,31.39,31.41,109438.0,28.4638,28.491,28.4548,28.4729,109438.0
2023-10-17 12:15:00,31.41,31.41,31.38,31.4,180202.0,28.4729,28.4729,28.4457,28.4638,180202.0
2023-10-17 12:20:00,31.4,31.46,31.39,31.43,145553.0,28.4638,28.5182,28.4548,28.491,145553.0
2023-10-17 12:25:00,31.43,31.5,31.43,31.5,115080.0,28.491,28.5545,28.491,28.5545,115080.0
2023-10-17 12:30:00,31.5,31.51,31.41,31.42,243940.0,28.5545,28.5636,28.4729,28.482,243940.0
2023-10-17 12:35:00,31.42,31.44,31.4,31.41,163021.0,28.482,28.5001,28.4638,28.4729,163021.0
2023-10-17 12:40:00,31.42,31.42,31.37,31.39,163000.0,28.482,28.482,28.4366,28.4548,163000.0
2023-10-17 12:45:00,31.39,31.43,31.37,31.42,89681.0,28.4548,28.491,28.4366,28.482,89681.0
2023-10-17 12:50:00,31.42,31.44,31.39,31.43,123731.0,28.482,28.5001,28.4548,28.491,123731.0
2023-10-17 12:55:00,31.44,31.45,31.33,31.35,202310.0,28.5001,28.5092,28.4004,28.4185,202310.0
2023-10-17 13:00:00,31.35,31.4,31.33,31.39,120850.0,28.4185,28.4638,28.4004,28.4548,120850.0
2023-10-17 13:05:00,31.39,31.43,31.38,31.42,193077.0,28.4548,28.491,28.4457,28.482,193077.0
2023-10-17 13:10:00,31.42,31.42,31.38,31.39,85787.0,28.482,28.482,28.4457,28.4548,85787.0
2023-10-17 13:15:00,31.39,31.4,31.37,31.39,93841.0,28.4548,28.4638,28.4366,28.4548,93841.0
2023-10-17 13:20:00,31.39,31.39,31.35,31.35,96769.0,28.4548,28.4548,28.4185,28.4185,96769.0
2023-10-17 13:25:00,31.35,31.38,31.34,31.38,134925.0,28.4185,28.4457,28.4095,28.4457,134925.0
2023-10-17 13:30:00,31.38,31.38,31.32,31.33,136352.0,28.4457,28.4457,28.3913,28.4004,136352.0
2023-10-17 13:35:00,31.34,31.35,31.28,31.29,127277.0,28.4095,28.4185,28.3551,28.3641,127277.0
2023-10-17 13:40:00,31.29,31.3,31.27,31.28,104458.0,28.3641,28.3732,28.346,28.3551,104458.0
2023-10-17 13:45:00,31.28,31.28,31.25,31.26,94955.0,28.3551,28.3551,28.3279,28.3369,94955.0
2023-10-17 13:50:00,31.26,31.27,31.21,31.21,164947.0,28.3369,28.346,28.2916,28.2916,164947.0
2023-10-17 13:55:00,31.21,31.26,31.21,31.25,158353.0,28.2916,28.3369,28.2916,28.3279,158353.0
2023-10-17 14:00:00,31.25,31.29,31.24,31.27,190313.0,28.3279,28.3641,28.3188,28.346,190313.0
2023-10-17 14:05:00,31.27,31.27,31.24,31.26,145791.0,28.346,28.346,28.3188,28.3369,145791.0
2023-10-17 14:10:00,31.26,31.26,31.24,31.25,213063.0,28.3369,28.3369,28.3188,28.3279,213063.0
2023-10-17 14:15:00,31.26,31.3,31.25,31.29,131004.0,28.3369,28.3732,28.3279,28.3641,131004.0
2023-10-17 14:20:00,31.3,31.32,31.29,31.3,138414.0,28.3732,28.3913,28.3641,28.3732,138414.0
2023-10-17 14:25:00,31.3,31.31,31.29,31.31,102752.0,28.3732,28.3823,28.3641,28.3823,102752.0
2023-10-17 14:30:00,31.31,31.31,31.28,31.3,132522.0,28.3823,28.3823,28.3551,28.3732,132522.0
2023-10-17 14:35:00,31.29,31.34,31.29,31.33,101007.0,28.3641,28.4095,28.3641,28.4004,101007.0
2023-10-17 14:40:00,31.32,31.39,31.32,31.38,159957.0,28.3913,28.4548,28.3913,28.4457,159957.0
2023-10-17 14:45:00,31.38,31.38,31.34,31.35,188750.0,28.4457,28.4457,28.4095,28.4185,188750.0
2023-10-17 14:50:00,31.35,31.35,31.25,31.27,166264.0,28.4185,28.4185,28.3279,28.346,166264.0
2023-10-17 14:55:00,31.26,31.3,31.24,31.29,153498.0,28.3369,28.3732,28.3188,28.3641,153498.0
2023-10-17 15:00:00,31.29,31.31,31.28,31.31,95160.0,28.3641,28.3823,28.3551,28.3823,95160.0
2023-10-17 15:05:00,31.31,31.38,31.3,31.38,193989.0,28.3823,28.4457,28.3732,28.4457,193989.0
2023-10-17 15:10:00,31.38,31.41,31.37,31.4,200123.0,28.4457,28.4729,28.4366,28.4638,200123.0
2023-10-17 15:15:00,31.4,31.41,31.38,31.39,232188.0,28.4638,28.4729,28.4457,28.4548,232188.0
2023-10-17 15:20:00,31.39,31.4,31.38,31.4,155809.0,28.4548,28.4638,28.4457,28.4638,155809.0
2023-10-17 15:25:00,31.4,31.41,31.35,31.38,274924.0,28.4638,28.4729,28.4185,28.4457,274924.0
2023-10-17 15:30:00,31.38,31.4,31.37,31.38,245507.0,28.4457,28.4638,28.4366,28.4457,245507.0
2023-10-17 15:35:00,31.38,31.39,31.35,31.38,282535.0,28.4457,28.4548,28.4185,28.4457,282535.0
2023-10-17 15:40:00,31.38,31.38,31.36,31.37,287324.0,28.4457,28.4457,28.4276,28.4366,287324.0
2023-10-17 15:45:00,31.37,31.41,31.36,31.4,430067.0,28.4366,28.4729,28.4276,28.4638,430067.0
2023-10-17 15:50:00,31.4,31.43,31.4,31.43,666905.0,28.4638,28.491,28.4638,28.491,666905.0
2023-10-17 15:55:00,31.43,31.54,31.42,31.52,1923354.0,28.491,28.5907,28.482,28.5726,1923354.0
2023-10-18 09:30:00,31.42,31.48,31.34,31.39,453963.0,28.482,28.5364,28.4095,28.4548,453963.0
2023-10-18 09:35:00,31.4,31.4,31.31,31.36,150767.0,28.4638,28.4638,28.3823,28.4276,150767.0
2023-10-18 09:40:00,31.36,31.45,31.34,31.44,146417.0,28.4276,28.5092,28.4095,28.5001,146417.0
2023-10-18 09:45:00,31.44,31.47,31.34,31.34,135489.0,28.5001,28.5273,28.4095,28.4095,135489.0
2023-10-18 09:50:00,31.34,31.37,31.25,31.25,142925.0,28.4095,28.4366,28.3279,28.3279,142925.0
2023-10-18 09:55:00,31.27,31.29,31.2,31.23,173025.0,28.346,28.3641,28.2825,28.3097,173025.0
2023-10-18 10:00:00,31.23,31.28,31.22,31.27,219663.0,28.3097,28.3551,28.3007,28.346,219663.0
2023-10-18 10:05:00,31.27,31.36,31.26,31.33,174099.0,28.346,28.4276,28.3369,28.4004,174099.0
2023-10-18 10:10:00,31.33,31.34,31.28,31.32,175056.0,28.4004,28.4095,28.3551,28.3913,175056.0
2023-10-18 10:15:00,31.31,31.42,31.31,31.42,104350.0,28.3823,28.482,28.3823,28.482,104350.0
2023-10-18 10:20:00,31.41,31.42,31.36,31.38,105878.0,28.4729,28.482,28.4276,28.4457,105878.0
2023-10-18 10:25:00,31.38,31.41,31.32,31.33,192422.0,28.4457,28.4729,28.3913,28.4004,192422.0
2023-10-18 10:30:00,31.33,31.38,31.3,31.34,198846.0,28.4004,28.4457,28.3732,28.4095,198846.0
2023-10-18 10:35:00,31.34,31.35,31.29,31.32,126225.0,28.4095,28.4185,28.3641,28.3913,126225.0
2023-10-18 10:40:00,31.31,31.32,31.26,31.28,122779.0,28.3823,28.3913,28.3369,28.3551,122779.0
2023-10-18 10:45:00,31.28,31.32,31.25,31.25,167265.0,28.3551,28.3913,28.3279,28.3279,167265.0
2023-10-18 10:50:00,31.26,31.27,31.21,31.21,163328.0,28.3369,28.346,28.2916,28.2916,163328.0
2023-10-18 10:55:00,31.21,31.25,31.19,31.24,160442.0,28.2916,28.3279,28.2735,28.3188,160442.0
2023-10-18 11:00:00,31.24,31.26,31.22,31.25,137851.0,28.3188,28.3369,28.3007,28.3279,137851.0
2023-10-18 11:05:00,31.24,31.25,31.19,31.19,123889.0,28.3188,28.3279,28.2735,28.2735,123889.0
2023-10-18 11:10:00,31.19,31.21,31.18,31.19,103579.0,28.2735,28.2916,28.2644,28.2735,103579.0
2023-10-18 11:15:00,31.2,31.22,31.16,31.2,126169.0,28.2825,28.3007,28.2463,28.2825,126169.0
2023-10-18 11:20:00,31.21,31.21,31.13,31.17,151009.0,28.2916,28.2916,28.2191,28.2553,151009.0
2023-10-18 11:25:00,31.17,31.21,31.16,31.18,108970.0,28.2553,28.2916,28.2463,28.2644,108970.0
2023-10-18 11:30:00,31.18,31.19,31.1,31.11,220714.0,28.2644,28.2735,28.1919,28.201,220714.0
2023-10-18 11:35:00,31.11,31.12,31.08,31.11,108873.0,28.201,28.21,28.1738,28.201,108873.0
2023-10-18 11:40:00,31.1,31.1,31.06,31.08,173943.0,28.1919,28.1919,28.1556,28.1738,173943.0
2023-10-18 11:45:00,31.07,31.09,31.02,31.05,126192.0,28.1647,28.1828,28.1194,28.1466,126192.0
2023-10-18 11:50:00,31.05,31.06,31.03,31.06,145101.0,28.1466,28.1556,28.1284,28.1556,145101.0
2023-10-18 11:55:00,31.05,31.08,31.05,31.05,80409.0,28.1466,28.1738,28.1466,28.1466,80409.0
2023-10-18 12:00:00,31.05,31.11,31.04,31.1,186852.0,28.1466,28.201,28.1375,28.1919,186852.0
2023-10-18 12:05:00,31.09,31.1,31.05,31.06,107244.0,28.1828,28.1919,28.1466,28.1556,107244.0
2023-10-18 12:10:00,31.06,31.06,31.02,31.03,144195.0,28.1556,28.1556,28.1194,28.1284,144195.0
2023-10-18 12:15:00,31.03,31.05,31.01,31.04,89471.0,28.1284,28.1466,28.1103,28.1375,89471.0
2023-10-18 12:20:00,31.04,31.07,31.02,31.05,130973.0,28.1375,28.1647,28.1194,28.1466,130973.0
2023-10-18 12:25:00,31.05,31.08,31.03,31.06,67139.0,28.1466,28.1738,28.1284,28.1556,67139.0
2023-10-18 12:30:00,31.07,31.07,31.05,31.05,67133.0,28.1647,28.1647,28.1466,28.1466,67133.0
2023-10-18 12:35:00,31.05,31.08,31.04,31.07,126308.0,28.1466,28.1738,28.1375,28.1647,126308.0
2023-10-18 12:40:00,31.07,31.09,31.06,31.08,139142.0,28.1647,28.1828,28.1556,28.1738,139142.0
2023-10-18 12:45:00,31.08,31.08,31.04,31.05,105409.0,28.1738,28.1738,28.1375,28.1466,105409.0
2023-10-18 12:50:00,31.05,31.07,31.04,31.07,99759.0,28.1466,28.1647,28.1375,28.1647,99759.0
2023-10-18 12:55:00,31.07,31.08,31.04,31.06,87030.0,28.1647,28.1738,28.1375,28.1556,87030.0
2023-10-18 13:00:00,31.05,31.15,31.04,31.14,184345.0,28.1466,28.2372,28.1375,28.2282,184345.0
2023-10-18 13:05:00,31.14,31.2,31.12,31.16,710175.0,28.2282,28.2825,28.21,28.2463,710175.0
2023-10-18 13:10:00,31.17,31.18,31.12,31.13,100533.0,28.2553,28.2644,28.21,28.2191,100533.0
2023-10-18 13:15:00,31.12,31.15,31.09,31.1,131676.0,28.21,28.2372,28.1828,28.1919,131676.0
2023-10-18 13:20:00,31.1,31.11,31.07,31.11,102731.0,28.1919,28.201,28.1647,28.201,102731.0
2023-10-18 13:25:00,31.11,31.12,31.09,31.11,108728.0,28.201,28.21,28.1828,28.201,108728.0
2023-10-18 13:30:00,31.11,31.11,31.04,31.05,150625.0,28.201,28.201,28.1375,28.1466,150625.0
2023-10-18 13:35:00,31.06,31.08,31.03,31.05,144537.0,28.1556,28.1738,28.1284,28.1466,144537.0
2023-10-18 13:40:00,31.04,31.08,31.04,31.05,174511.0,28.1375,28.1738,28.1375,28.1466,174511.0
2023-10-18 13:45:00,31.05,31.09,31.05,31.08,166521.0,28.1466,28.1828,28.1466,28.1738,166521.0
2023-10-18 13:50:00,31.07,31.11,31.07,31.1,174842.0,28.1647,28.201,28.1647,28.1919,174842.0
2023-10-18 13:55:00,31.1,31.14,31.07,31.13,173075.0,28.1919,28.2282,28.1647,28.2191,173075.0
2023-10-18 14:00:00,31.12,31.14,31.09,31.11,131478.0,28.21,28.2282,28.1828,28.201,131478.0
2023-10-18 14:05:00,31.11,31.15,31.07,31.12,147549.0,28.201,28.2372,28.1647,28.21,147549.0
2023-10-18 14:10:00,31.11,31.12,31.09,31.1,96578.0,28.201,28.21,28.1828,28.1919,96578.0
2023-10-18 14:15:00,31.11,31.11,31.09,31.09,197663.0,28.201,28.201,28.1828,28.1828,197663.0
2023-10-18 14:20:00,31.09,31.11,31.08,31.11,76771.0,28.1828,28.201,28.1738,28.201,76771.0
2023-10-18 14:25:00,31.11,31.11,31.07,31.1,152620.0,28.201,28.201,28.1647,28.1919,152620.0
2023-10-18 14:30:00,31.09,31.12,31.08,31.12,157715.0,28.1828,28.21,28.1738,28.21,157715.0
2023-10-18 14:35:00,31.12,31.12,31.08,31.09,87079.0,28.21,28.21,28.1738,28.1828,87079.0
2023-10-18 14:40:00,31.08,31.09,31.05,31.08,165781.0,28.1738,28.1828,28.1466,28.1738,165781.0
2023-10-18 14:45:00,31.08,31.08,31.05,31.05,135594.0,28.1738,28.1738,28.1466,28.1466,135594.0
2023-10-18 14:50:00,31.05,31.08,31.04,31.06,124449.0,28.1466,28.1738,28.1375,28.1556,124449.0
2023-10-18 14:55:00,31.05,31.07,31.04,31.05,141849.0,28.1466,28.1647,28.1375,28.1466,141849.0
2023-10-18 15:00:00,31.05,31.07,31.03,31.07,162206.0,28.1466,28.1647,28.1284,28.1647,162206.0
2023-10-18 15:05:00,31.07,31.07,31.0,31.01,393429.0,28.1647,28.1647,28.1012,28.1103,393429.0
2023-10-18 15:10:00,31.02,31.06,31.01,31.06,320147.0,28.1194,28.1556,28.1103,28.1556,320147.0
2023-10-18 15:15:00,31.05,31.09,31.05,31.06,177115.0,28.1466,28.1828,28.1466,28.1556,177115.0
2023-10-18 15:20:00,31.06,31.07,31.04,31.05,182867.0,28.1556,28.1647,28.1375,28.1466,182867.0
2023-10-18 15:25:00,31.05,31.06,31.02,31.03,322757.0,28.1466,28.1556,28.1194,28.1284,322757.0
2023-10-18 15:30:00,31.03,31.08,31.02,31.07,415935.0,28.1284,28.1738,28.1194,28.1647,415935.0
2023-10-18 15:35:00,31.07,31.09,31.03,31.03,239404.0,28.1647,28.1828,28.1284,28.1284,239404.0
2023-10-18 15:40:00,31.04,31.07,31.03,31.05,473679.0,28.1375,28.1647,28.1284,28.1466,473679.0
2023-10-18 15:45:00,31.05,31.05,30.99,31.03,882687.0,28.1466,28.1466,28.0922,28.1284,882687.0
2023-10-18 15:50:00,31.03,31.05,31.01,31.03,789211.0,28.1284,28.1466,28.1103,28.1284,789211.0
2023-10-18 15:55:00,31.03,31.06,30.99,31.05,1654770.0,28.1284,28.1556,28.0922,28.1466,1654770.0
2023-10-19 09:30:00,31.42,31.77,31.39,31.56,1736256.0,28.482,28.7992,28.4548,28.6089,1736256.0
2023-10-19 09:35:00,31.55,31.6,31.41,31.56,343404.0,28.5998,28.6451,28.4729,28.6089,343404.0
2023-10-19 09:40:00,31.56,31.64,31.54,31.63,281008.0,28.6089,28.6814,28.5907,28.6723,281008.0
2023-10-19 09:45:00,31.64,31.64,31.54,31.56,239951.0,28.6814,28.6814,28.5907,28.6089,239951.0
2023-10-19 09:50:00,31.56,31.58,31.48,31.5,252768.0,28.6089,28.627,28.5364,28.5545,252768.0
2023-10-19 09:55:00,31.51,31.62,31.48,31.61,351052.0,28.5636,28.6633,28.5364,28.6542,351052.0
2023-10-19 10:00:00,31.61,31.61,31.52,31.58,264144.0,28.6542,28.6542,28.5726,28.627,264144.0
2023-10-19 10:05:00,31.57,31.58,31.51,31.55,223353.0,28.6179,28.627,28.5636,28.5998,223353.0
2023-10-19 10:10:00,31.56,31.57,31.46,31.57,211046.0,28.6089,28.6179,28.5182,28.6179,211046.0
2023-10-19 10:15:00,31.57,31.59,31.52,31.56,268924.0,28.6179,28.6361,28.5726,28.6089,268924.0
2023-10-19 10:20:00,31.55,31.56,31.49,31.5,181032.0,28.5998,28.6089,28.5454,28.5545,181032.0
2023-10-19 10:25:00,31.5,31.55,31.48,31.51,212755.0,28.5545,28.5998,28.5364,28.5636,212755.0
2023-10-19 10:30:00,31.51,31.54,31.46,31.48,209285.0,28.5636,28.5907,28.5182,28.5364,209285.0
2023-10-19 10:35:00,31.48,31.58,31.46,31.58,243484.0,28.5364,28.627,28.5182,28.627,243484.0
2023-10-19 10:40:00,31.58,31.65,31.56,31.64,214354.0,28.627,28.6905,28.6089,28.6814,214354.0
2023-10-19 10:45:00,31.64,31.75,31.62,31.74,411976.0,28.6814,28.7811,28.6633,28.772,411976.0
2023-10-19 10:50:00,31.74,31.81,31.7,31.81,375500.0,28.772,28.8355,28.7358,28.8355,375500.0
2023-10-19 10:55:00,31.81,31.81,31.7,31.71,444971.0,28.8355,28.8355,28.7358,28.7449,444971.0
2023-10-19 11:00:00,31.71,31.78,31.64,31.78,409954.0,28.7449,28.8083,28.6814,28.8083,409954.0
2023-10-19 11:05:00,31.78,31.82,31.76,31.78,303698.0,28.8083,28.8446,28.7902,28.8083,303698.0
2023-10-19 11:10:00,31.78,31.78,31.71,31.75,416252.0,28.8083,28.8083,28.7449,28.7811,416252.0
2023-10-19 11:15:00,31.75,31.78,31.71,31.72,235495.0,28.7811,28.8083,28.7449,28.7539,235495.0
2023-10-19 11:20:00,31.73,31.75,31.68,31.74,217661.0,28.763,28.7811,28.7177,28.772,217661.0
2023-10-19 11:25:00,31.73,31.79,31.73,31.76,265846.0,28.763,28.8174,28.763,28.7902,265846.0
2023-10-19 11:30:00,31.76,31.78,31.7,31.72,246039.0,28.7902,28.8083,28.7358,28.7539,246039.0
2023-10-19 11:35:00,31.73,31.78,31.71,31.78,201635.0,28.763,28.8083,28.7449,28.8083,201635.0
2023-10-19 11:40:00,31.78,31.88,31.78,31.85,467073.0,28.8083,28.899,28.8083,28.8718,467073.0
2023-10-19 11:45:00,31.85,31.88,31.8,31.82,395861.0,28.8718,28.899,28.8264,28.8446,395861.0
2023-10-19 11:50:00,31.82,31.82,31.78,31.78,260254.0,28.8446,28.8446,28.8083,28.8083,260254.0
2023-10-19 11:55:00,31.78,31.79,31.75,31.77,195161.0,28.8083,28.8174,28.7811,28.7992,195161.0
2023-10-19 12:00:00,31.78,31.89,31.68,31.88,575743.0,28.8083,28.908,28.7177,28.899,575743.0
2023-10-19 12:05:00,31.87,31.89,31.8,31.84,172524.0,28.8899,28.908,28.8264,28.8627,172524.0
2023-10-19 12:10:00,31.84,31.88,31.79,31.86,171951.0,28.8627,28.899,28.8174,28.8808,171951.0
2023-10-19 12:15:00,31.85,31.91,31.84,31.89,203725.0,28.8718,28.9262,28.8627,28.908,203725.0
2023-10-19 12:20:00,31.89,31.94,31.86,31.87,223210.0,28.908,28.9533,28.8808,28.8899,223210.0
2023-10-19 12:25:00,31.86,31.86,31.73,31.76,241244.0,28.8808,28.8808,28.763,28.7902,241244.0
2023-10-19 12:30:00,31.76,31.83,31.72,31.74,286397.0,28.7902,28.8536,28.7539,28.772,286397.0
2023-10-19 12:35:00,31.75,31.75,31.65,31.73,262993.0,28.7811,28.7811,28.6905,28.763,262993.0
2023-10-19 12:40:00,31.73,31.8,31.7,31.7,211750.0,28.763,28.8264,28.7358,28.7358,211750.0
2023-10-19 12:45:00,31.71,31.79,31.7,31.74,208925.0,28.7449,28.8174,28.7358,28.772,208925.0
2023-10-19 12:50:00,31.74,31.85,31.7,31.82,161728.0,28.772,28.8718,28.7358,28.8446,161728.0
2023-10-19 12:55:00,31.83,31.88,31.83,31.86,180527.0,28.8536,28.899,28.8536,28.8808,180527.0
2023-10-19 13:00:00,31.85,31.94,31.85,31.88,144613.0,28.8718,28.9533,28.8718,28.899,144613.0
2023-10-19 13:05:00,31.87,31.94,31.87,31.93,197504.0,28.8899,28.9533,28.8899,28.9443,197504.0
2023-10-19 13:10:00,31.92,31.94,31.88,31.91,167144.0,28.9352,28.9533,28.899,28.9262,167144.0
2023-10-19 13:15:00,31.9,31.93,31.89,31.91,273804.0,28.9171,28.9443,28.908,28.9262,273804.0
2023-10-19 13:20:00,31.91,31.92,31.84,31.85,202568.0,28.9262,28.9352,28.8627,28.8718,202568.0
2023-10-19 13:25:00,31.85,31.92,31.83,31.91,249940.0,28.8718,28.9352,28.8536,28.9262,249940.0
2023-10-19 13:30:00,31.91,31.97,31.9,31.91,248482.0,28.9262,28.9805,28.9171,28.9262,248482.0
2023-10-19 13:35:00,31.91,31.94,31.84,31.84,212371.0,28.9262,28.9533,28.8627,28.8627,212371.0
2023-10-19 13:40:00,31.84,31.89,31.84,31.88,164460.0,28.8627,28.908,28.8627,28.899,164460.0
2023-10-19 13:45:00,31.89,31.92,31.86,31.87,164157.0,28.908,28.9352,28.8808,28.8899,164157.0
2023-10-19 13:50:00,31.86,31.89,31.85,31.86,110669.0,28.8808,28.908,28.8718,28.8808,110669.0
2023-10-19 13:55:00,31.87,31.91,31.83,31.85,114684.0,28.8899,28.9262,28.8536,28.8718,114684.0
2023-10-19 14:00:00,31.85,31.9,31.81,31.89,163085.0,28.8718,28.9171,28.8355,28.908,163085.0
2023-10-19 14:05:00,31.88,31.89,31.84,31.84,102599.0,28.899,28.908,28.8627,28.8627,102599.0
2023-10-19 14:10:00,31.84,31.87,31.84,31.85,108790.0,28.8627,28.8899,28.8627,28.8718,108790.0
2023-10-19 14:15:00,31.86,31.86,31.81,31.84,140305.0,28.8808,28.8808,28.8355,28.8627,140305.0
2023-10-19 14:20:00,31.84,31.84,31.78,31.79,151779.0,28.8627,28.8627,28.8083,28.8174,151779.0
2023-10-19 14:25:00,31.78,31.81,31.77,31.8,103481.0,28.8083,28.8355,28.7992,28.8264,103481.0
2023-10-19 14:30:00,31.79,31.8,31.75,31.78,157651.0,28.8174,28.8264,28.7811,28.8083,157651.0
2023-10-19 14:35:00,31.78,31.8,31.76,31.8,190176.0,28.8083,28.8264,28.7902,28.8264,190176.0
2023-10-19 14:40:00,31.79,31.8,31.75,31.76,171667.0,28.8174,28.8264,28.7811,28.7902,171667.0
2023-10-19 14:45:00,31.76,31.8,31.75,31.78,248319.0,28.7902,28.8264,28.7811,28.8083,248319.0
2023-10-19 14:50:00,31.79,31.82,31.77,31.79,273614.0,28.8174,28.8446,28.7992,28.8174,273614.0
2023-10-19 14:55:00,31.79,31.84,31.77,31.81,291615.0,28.8174,28.8627,28.7992,28.8355,291615.0
2023-10-19 15:00:00,31.82,31.84,31.75,31.75,346306.0,28.8446,28.8627,28.7811,28.7811,346306.0
2023-10-19 15:05:00,31.76,31.76,31.63,31.64,337541.0,28.7902,28.7902,28.6723,28.6814,337541.0
2023-10-19 15:10:00,31.64,31.65,31.57,31.58,433830.0,28.6814,28.6905,28.6179,28.627,433830.0
2023-10-19 15:15:00,31.59,31.59,31.48,31.57,678025.0,28.6361,28.6361,28.5364,28.6179,678025.0
2023-10-19 15:20:00,31.57,31.61,31.55,31.6,255158.0,28.6179,28.6542,28.5998,28.6451,255158.0
2023-10-19 15:25:00,31.61,31.63,31.57,31.62,352637.0,28.6542,28.6723,28.6179,28.6633,352637.0
2023-10-19 15:30:00,31.62,31.67,31.61,31.65,360401.0,28.6633,28.7086,28.6542,28.6905,360401.0
2023-10-19 15:35:00,31.64,31.67,31.63,31.63,250163.0,28.6814,28.7086,28.6723,28.6723,250163.0
2023-10-19 15:40:00,31.63,31.66,31.61,31.64,297001.0,28.6723,28.6995,28.6542,28.6814,297001.0
2023-10-19 15:45:00,31.64,31.64,31.58,31.62,634325.0,28.6814,28.6814,28.627,28.6633,634325.0
2023-10-19 15:50:00,31.62,31.66,31.6,31.63,788848.0,28.6633,28.6995,28.6451,28.6723,788848.0
2023-10-19 15:55:00,31.62,31.62,31.57,31.57,1697626.0,28.6633,28.6633,28.6179,28.6179,1697626.0
2023-10-20 09:30:00,31.57,31.95,31.57,31.86,1878978.0,28.6179,28.9624,28.6179,28.8808,1878978.0
2023-10-20 09:35:00,31.86,31.92,31.79,31.81,433399.0,28.8808,28.9352,28.8174,28.8355,433399.0
2023-10-20 09:40:00,31.82,31.9,31.78,31.87,241274.0,28.8446,28.9171,28.8083,28.8899,241274.0
2023-10-20 09:45:00,31.87,31.95,31.86,31.94,256780.0,28.8899,28.9624,28.8808,28.9533,256780.0
2023-10-20 09:50:00,31.95,32.07,31.95,31.99,557999.0,28.9624,29.0712,28.9624,28.9987,557999.0
2023-10-20 09:55:00,31.99,31.99,31.88,31.96,301788.0,28.9987,28.9987,28.899,28.9715,301788.0
2023-10-20 10:00:00,31.96,31.96,31.9,31.94,206745.0,28.9715,28.9715,28.9171,28.9533,206745.0
2023-10-20 10:05:00,31.94,32.14,31.93,32.12,931206.0,28.9533,29.1346,28.9443,29.1165,931206.0
2023-10-20 10:10:00,32.11,32.12,32.0,32.04,451290.0,29.1074,29.1165,29.0077,29.044,451290.0
2023-10-20 10:15:00,32.04,32.07,31.93,31.97,447864.0,29.044,29.0712,28.9443,28.9805,447864.0
2023-10-20 10:20:00,31.98,32.08,31.95,32.04,305064.0,28.9896,29.0803,28.9624,29.044,305064.0
2023-10-20 10:25:00,32.04,32.08,32.03,32.04,231295.0,29.044,29.0803,29.0349,29.044,231295.0
2023-10-20 10:30:00,32.04,32.04,31.96,31.99,202736.0,29.044,29.044,28.9715,28.9987,202736.0
2023-10-20 10:35:00,31.99,31.99,31.88,31.9,260541.0,28.9987,28.9987,28.899,28.9171,260541.0
2023-10-20 10:40:00,31.9,31.95,31.88,31.93,309782.0,28.9171,28.9624,28.899,28.9443,309782.0
2023-10-20 10:45:00,31.94,32.0,31.91,31.99,343687.0,28.9533,29.0077,28.9262,28.9987,343687.0
2023-10-20 10:50:00,31.99,32.03,31.97,32.0,685923.0,28.9987,29.0349,28.9805,29.0077,685923.0
2023-10-20 10:55:00,32.0,32.0,31.93,32.0,171967.0,29.0077,29.0077,28.9443,29.0077,171967.0
2023-10-20 11:00:00,31.99,32.02,31.94,31.96,185860.0,28.9987,29.0259,28.9533,28.9715,185860.0
2023-10-20 11:05:00,31.96,31.96,31.82,31.83,199516.0,28.9715,28.9715,28.8446,28.8536,199516.0
2023-10-20 11:10:00,31.82,31.87,31.8,31.82,159810.0,28.8446,28.8899,28.8264,28.8446,159810.0
2023-10-20 11:15:00,31.81,31.83,31.79,31.83,225602.0,28.8355,28.8536,28.8174,28.8536,225602.0
2023-10-20 11:20:00,31.84,31.84,31.75,31.77,162196.0,28.8627,28.8627,28.7811,28.7992,162196.0
2023-10-20 11:25:00,31.77,31.86,31.76,31.82,441483.0,28.7992,28.8808,28.7902,28.8446,441483.0
2023-10-20 11:30:00,31.83,31.83,31.72,31.75,412111.0,28.8536,28.8536,28.7539,28.7811,412111.0
2023-10-20 11:35:00,31.75,31.83,31.74,31.83,226181.0,28.7811,28.8536,28.772,28.8536,226181.0
2023-10-20 11:40:00,31.83,31.84,31.79,31.82,152335.0,28.8536,28.8627,28.8174,28.8446,152335.0
2023-10-20 11:45:00,31.82,31.94,31.81,31.91,200212.0,28.8446,28.9533,28.8355,28.9262,200212.0
2023-10-20 11:50:00,31.91,31.92,31.87,31.91,126626.0,28.9262,28.9352,28.8899,28.9262,126626.0
2023-10-20 11:55:00,31.91,31.93,31.89,31.9,169190.0,28.9262,28.9443,28.908,28.9171,169190.0
2023-10-20 12:00:00,31.91,31.92,31.87,31.88,126322.0,28.9262,28.9352,28.8899,28.899,126322.0
2023-10-20 12:05:00,31.89,31.89,31.84,31.88,138725.0,28.908,28.908,28.8627,28.899,138725.0
2023-10-20 12:10:00,31.88,31.9,31.84,31.88,223334.0,28.899,28.9171,28.8627,28.899,223334.0
2023-10-20 12:15:00,31.87,31.88,31.84,31.85,133137.0,28.8899,28.899,28.8627,28.8718,133137.0
2023-10-20 12:20:00,31.86,31.91,31.85,31.91,217735.0,28.8808,28.9262,28.8718,28.9262,217735.0
2023-10-20 12:25:00,31.91,31.92,31.83,31.9,246897.0,28.9262,28.9352,28.8536,28.9171,246897.0
2023-10-20 12:30:00,31.91,31.91,31.85,31.87,136671.0,28.9262,28.9262,28.8718,28.8899,136671.0
2023-10-20 12:35:00,31.88,31.93,31.86,31.93,151032.0,28.899,28.9443,28.8808,28.9443,151032.0
2023-10-20 12:40:00,31.93,31.93,31.89,31.91,114925.0,28.9443,28.9443,28.908,28.9262,114925.0
2023-10-20 12:45:00,31.91,31.93,31.88,31.9,202741.0,28.9262,28.9443,28.899,28.9171,202741.0
2023-10-20 12:50:00,31.9,31.9,31.85,31.88,232390.0,28.9171,28.9171,28.8718,28.899,232390.0
2023-10-20 12:55:00,31.88,31.88,31.81,31.82,199022.0,28.899,28.899,28.8355,28.8446,199022.0
2023-10-20 13:00:00,31.82,31.82,31.76,31.78,128100.0,28.8446,28.8446,28.7902,28.8083,128100.0
2023-10-20 13:05:00,31.78,31.78,31.73,31.75,219118.0,28.8083,28.8083,28.763,28.7811,219118.0
2023-10-20 13:10:00,31.74,31.79,31.72,31.76,127565.0,28.772,28.8174,28.7539,28.7902,127565.0
2023-10-20 13:15:00,31.76,31.8,31.73,31.79,178632.0,28.7902,28.8264,28.763,28.8174,178632.0
2023-10-20 13:20:00,31.79,31.79,31.7,31.7,238074.0,28.8174,28.8174,28.7358,28.7358,238074.0
2023-10-20 13:25:00,31.7,31.73,31.66,31.7,202489.0,28.7358,28.763,28.6995,28.7358,202489.0
2023-10-20 13:30:00,31.7,31.73,31.68,31.73,142300.0,28.7358,28.763,28.7177,28.763,142300.0
2023-10-20 13:35:00,31.73,31.75,31.71,31.74,161584.0,28.763,28.7811,28.7449,28.772,161584.0
2023-10-20 13:40:00,31.74,31.78,31.74,31.78,155832.0,28.772,28.8083,28.772,28.8083,155832.0
2023-10-20 13:45:00,31.78,31.79,31.76,31.77,122683.0,28.8083,28.8174,28.7902,28.7992,122683.0
2023-10-20 13:50:00,31.78,31.79,31.73,31.77,372418.0,28.8083,28.8174,28.763,28.7992,372418.0
2023-10-20 13:55:00,31.77,31.77,31.73,31.75,127731.0,28.7992,28.7992,28.763,28.7811,127731.0
2023-10-20 14:00:00,31.75,31.77,31.71,31.74,323726.0,28.7811,28.7992,28.7449,28.772,323726.0
2023-10-20 14:05:00,31.74,31.76,31.7,31.75,272197.0,28.772,28.7902,28.7358,28.7811,272197.0
2023-10-20 14:10:00,31.75,31.75,31.69,31.73,192048.0,28.7811,28.7811,28.7267,28.763,192048.0
2023-10-20 14:15:00,31.73,31.75,31.72,31.74,230631.0,28.763,28.7811,28.7539,28.772,230631.0
2023-10-20 14:20:00,31.74,31.78,31.73,31.77,235241.0,28.772,28.8083,28.763,28.7992,235241.0
2023-10-20 14:25:00,31.77,31.78,31.75,31.78,205570.0,28.7992,28.8083,28.7811,28.8083,205570.0
2023-10-20 14:30:00,31.78,31.78,31.76,31.78,185378.0,28.8083,28.8083,28.7902,28.8083,185378.0
2023-10-20 14:35:00,31.78,31.79,31.75,31.76,264581.0,28.8083,28.8174,28.7811,28.7902,264581.0
2023-10-20 14:40:00,31.76,31.77,31.74,31.77,160757.0,28.7902,28.7992,28.772,28.7992,160757.0
2023-10-20 14:45:00,31.77,31.8,31.75,31.76,179025.0,28.7992,28.8264,28.7811,28.7902,179025.0
2023-10-20 14:50:00,31.75,31.76,31.71,31.74,151569.0,28.7811,28.7902,28.7449,28.772,151569.0
2023-10-20 14:55:00,31.74,31.77,31.72,31.72,183189.0,28.772,28.7992,28.7539,28.7539,183189.0
2023-10-20 15:00:00,31.73,31.75,31.71,31.71,206614.0,28.763,28.7811,28.7449,28.7449,206614.0
2023-10-20 15:05:00,31.71,31.74,31.7,31.71,186942.0,28.7449,28.772,28.7358,28.7449,186942.0
2023-10-20 15:10:00,31.71,31.73,31.69,31.7,179127.0,28.7449,28.763,28.7267,28.7358,179127.0
2023-10-20 15:15:00,31.71,31.74,31.69,31.73,258788.0,28.7449,28.772,28.7267,28.763,258788.0
2023-10-20 15:20:00,31.74,31.74,31.66,31.67,243789.0,28.772,28.772,28.6995,28.7086,243789.0
2023-10-20 15:25:00,31.67,31.71,31.64,31.69,253897.0,28.7086,28.7449,28.6814,28.7267,253897.0
2023-10-20 15:30:00,31.7,31.7,31.66,31.69,266940.0,28.7358,28.7358,28.6995,28.7267,266940.0
2023-10-20 15:35:00,31.69,31.69,31.64,31.65,273388.0,28.7267,28.7267,28.6814,28.6905,273388.0
2023-10-20 15:40:00,31.66,31.66,31.61,31.62,365188.0,28.6995,28.6995,28.6542,28.6633,365188.0
2023-10-20 15:45:00,31.61,31.64,31.6,31.63,467345.0,28.6542,28.6814,28.6451,28.6723,467345.0
2023-10-20 15:50:00,31.63,31.63,31.58,31.59,690821.0,28.6723,28.6723,28.627,28.6361,690821.0
2023-10-20 15:55:00,31.59,31.61,31.55,31.56,1171692.0,28.6361,28.6542,28.5998,28.6089,1171692.0
2023-10-23 09:30:00,31.48,31.49,31.26,31.37,690712.0,28.5364,28.5454,28.3369,28.4366,690712.0
2023-10-23 09:35:00,31.38,31.45,31.28,31.37,383583.0,28.4457,28.5092,28.3551,28.4366,383583.0
2023-10-23 09:40:00,31.37,31.44,31.35,31.41,229397.0,28.4366,28.5001,28.4185,28.4729,229397.0
2023-10-23 09:45:00,31.41,31.49,31.37,31.45,378682.0,28.4729,28.5454,28.4366,28.5092,378682.0
2023-10-23 09:50:00,31.45,31.55,31.45,31.55,240475.0,28.5092,28.5998,28.5092,28.5998,240475.0
2023-10-23 09:55:00,31.54,31.58,31.52,31.53,268470.0,28.5907,28.627,28.5726,28.5817,268470.0
2023-10-23 10:00:00,31.53,31.53,31.45,31.48,278265.0,28.5817,28.5817,28.5092,28.5364,278265.0
2023-10-23 10:05:00,31.48,31.5,31.42,31.46,189065.0,28.5364,28.5545,28.482,28.5182,189065.0
2023-10-23 10:10:00,31.45,31.49,31.43,31.46,252790.0,28.5092,28.5454,28.491,28.5182,252790.0
2023-10-23 10:15:00,31.46,31.47,31.44,31.45,192944.0,28.5182,28.5273,28.5001,28.5092,192944.0
2023-10-23 10:20:00,31.46,31.48,31.39,31.46,210195.0,28.5182,28.5364,28.4548,28.5182,210195.0
2023-10-23 10:25:00,31.45,31.5,31.41,31.42,374155.0,28.5092,28.5545,28.4729,28.482,374155.0
2023-10-23 10:30:00,31.42,31.46,31.4,31.43,224788.0,28.482,28.5182,28.4638,28.491,224788.0
2023-10-23 10:35:00,31.43,31.47,31.42,31.46,136931.0,28.491,28.5273,28.482,28.5182,136931.0
2023-10-23 10:40:00,31.46,31.51,31.45,31.51,385553.0,28.5182,28.5636,28.5092,28.5636,385553.0
2023-10-23 10:45:00,31.51,31.52,31.45,31.47,173602.0,28.5636,28.5726,28.5092,28.5273,173602.0
2023-10-23 10:50:00,31.48,31.5,31.44,31.48,313950.0,28.5364,28.5545,28.5001,28.5364,313950.0
2023-10-23 10:55:00,31.48,31.52,31.47,31.52,307251.0,28.5364,28.5726,28.5273,28.5726,307251.0
2023-10-23 11:00:00,31.52,31.57,31.51,31.56,201532.0,28.5726,28.6179,28.5636,28.6089,201532.0
2023-10-23 11:05:00,31.57,31.57,31.53,31.56,486011.0,28.6179,28.6179,28.5817,28.6089,486011.0
2023-10-23 11:10:00,31.56,31.58,31.54,31.57,281136.0,28.6089,28.627,28.5907,28.6179,281136.0
2023-10-23 11:15:00,31.57,31.58,31.54,31.56,171283.0,28.6179,28.627,28.5907,28.6089,171283.0
2023-10-23 11:20:00,31.56,31.61,31.53,31.56,261808.0,28.6089,28.6542,28.5817,28.6089,261808.0
2023-10-23 11:25:00,31.56,31.59,31.54,31.56,249730.0,28.6089,28.6361,28.5907,28.6089,249730.0
2023-10-23 11:30:00,31.56,31.59,31.54,31.56,213884.0,28.6089,28.6361,28.5907,28.6089,213884.0
2023-10-23 11:35:00,31.56,31.61,31.55,31.59,216149.0,28.6089,28.6542,28.5998,28.6361,216149.0
2023-10-23 11:40:00,31.6,31.6,31.54,31.55,169085.0,28.6451,28.6451,28.5907,28.5998,169085.0
2023-10-23 11:45:00,31.55,31.55,31.46,31.49,312617.0,28.5998,28.5998,28.5182,28.5454,312617.0
2023-10-23 11:50:00,31.49,31.5,31.47,31.5,185882.0,28.5454,28.5545,28.5273,28.5545,185882.0
2023-10-23 11:55:00,31.5,31.53,31.5,31.5,168469.0,28.5545,28.5817,28.5545,28.5545,168469.0
2023-10-23 12:00:00,31.51,31.52,31.48,31.49,188793.0,28.5636,28.5726,28.5364,28.5454,188793.0
2023-10-23 12:05:00,31.49,31.55,31.49,31.53,283229.0,28.5454,28.5998,28.5454,28.5817,283229.0
2023-10-23 12:10:00,31.53,31.53,31.48,31.49,165867.0,28.5817,28.5817,28.5364,28.5454,165867.0
2023-10-23 12:15:00,31.49,31.49,31.39,31.41,272019.0,28.5454,28.5454,28.4548,28.4729,272019.0
2023-10-23 12:20:00,31.41,31.47,31.37,31.47,270271.0,28.4729,28.5273,28.4366,28.5273,270271.0
2023-10-23 12:25:00,31.46,31.49,31.45,31.49,506434.0,28.5182,28.5454,28.5092,28.5454,506434.0
2023-10-23 12:30:00,31.49,31.5,31.4,31.4,185860.0,28.5454,28.5545,28.4638,28.4638,185860.0
2023-10-23 12:35:00,31.4,31.44,31.4,31.43,169306.0,28.4638,28.5001,28.4638,28.491,169306.0
2023-10-23 12:40:00,31.43,31.44,31.41,31.42,141857.0,28.491,28.5001,28.4729,28.482,141857.0
2023-10-23 12:45:00,31.42,31.45,31.41,31.44,159702.0,28.482,28.5092,28.4729,28.5001,159702.0
2023-10-23 12:50:00,31.44,31.44,31.4,31.42,69502.0,28.5001,28.5001,28.4638,28.482,69502.0
2023-10-23 12:55:00,31.42,31.47,31.41,31.46,172972.0,28.482,28.5273,28.4729,28.5182,172972.0
2023-10-23 13:00:00,31.46,31.52,31.46,31.5,535906.0,28.5182,28.5726,28.5182,28.5545,535906.0
2023-10-23 13:05:00,31.49,31.52,31.49,31.52,141553.0,28.5454,28.5726,28.5454,28.5726,141553.0
2023-10-23 13:10:00,31.52,31.53,31.49,31.53,202509.0,28.5726,28.5817,28.5454,28.5817,202509.0
2023-10-23 13:15:00,31.53,31.55,31.52,31.54,147416.0,28.5817,28.5998,28.5726,28.5907,147416.0
2023-10-23 13:20:00,31.54,31.57,31.53,31.56,177995.0,28.5907,28.6179,28.5817,28.6089,177995.0
2023-10-23 13:25:00,31.56,31.57,31.54,31.57,140102.0,28.6089,28.6179,28.5907,28.6179,140102.0
2023-10-23 13:30:00,31.57,31.61,31.56,31.6,271639.0,28.6179,28.6542,28.6089,28.6451,271639.0
2023-10-23 13:35:00,31.61,31.65,31.6,31.65,194578.0,28.6542,28.6905,28.6451,28.6905,194578.0
2023-10-23 13:40:00,31.65,31.66,31.61,31.63,260214.0,28.6905,28.6995,28.6542,28.6723,260214.0
2023-10-23 13:45:00,31.63,31.63,31.54,31.57,281495.0,28.6723,28.6723,28.5907,28.6179,281495.0
2023-10-23 13:50:00,31.56,31.59,31.55,31.57,195445.0,28.6089,28.6361,28.5998,28.6179,195445.0
2023-10-23 13:55:00,31.56,31.58,31.52,31.55,336623.0,28.6089,28.627,28.5726,28.5998,336623.0
2023-10-23 14:00:00,31.54,31.55,31.43,31.44,394141.0,28.5907,28.5998,28.491,28.5001,394141.0
2023-10-23 14:05:00,31.44,31.52,31.42,31.51,300199.0,28.5001,28.5726,28.482,28.5636,300199.0
2023-10-23 14:10:00,31.51,31.51,31.46,31.48,399543.0,28.5636,28.5636,28.5182,28.5364,399543.0
2023-10-23 14:15:00,31.49,31.53,31.48,31.52,350079.0,28.5454,28.5817,28.5364,28.5726,350079.0
2023-10-23 14:20:00,31.52,31.52,31.47,31.51,267513.0,28.5726,28.5726,28.5273,28.5636,267513.0
2023-10-23 14:25:00,31.51,31.55,31.5,31.55,298136.0,28.5636,28.5998,28.5545,28.5998,298136.0
2023-10-23 14:30:00,31.55,31.56,31.53,31.55,233318.0,28.5998,28.6089,28.5817,28.5998,233318.0
2023-10-23 14:35:00,31.55,31.56,31.53,31.56,211232.0,28.5998,28.6089,28.5817,28.6089,211232.0
2023-10-23 14:40:00,31.56,31.61,31.55,31.56,287397.0,28.6089,28.6542,28.5998,28.6089,287397.0
2023-10-23 14:45:00,31.56,31.58,31.52,31.54,265780.0,28.6089,28.627,28.5726,28.5907,265780.0
2023-10-23 14:50:00,31.54,31.55,31.52,31.55,194503.0,28.5907,28.5998,28.5726,28.5998,194503.0
2023-10-23 14:55:00,31.55,31.56,31.51,31.55,434342.0,28.5998,28.6089,28.5636,28.5998,434342.0
2023-10-23 15:00:00,31.55,31.57,31.5,31.55,346323.0,28.5998,28.6179,28.5545,28.5998,346323.0
2023-10-23 15:05:00,31.55,31.55,31.46,31.49,304922.0,28.5998,28.5998,28.5182,28.5454,304922.0
2023-10-23 15:10:00,31.49,31.5,31.45,31.48,487103.0,28.5454,28.5545,28.5092,28.5364,487103.0
2023-10-23 15:15:00,31.48,31.48,31.42,31.47,453982.0,28.5364,28.5364,28.482,28.5273,453982.0
2023-10-23 15:20:00,31.47,31.47,31.38,31.41,538094.0,28.5273,28.5273,28.4457,28.4729,538094.0
2023-10-23 15:25:00,31.41,31.43,31.34,31.36,461024.0,28.4729,28.491,28.4095,28.4276,461024.0
2023-10-23 15:30:00,31.35,31.36,31.3,31.34,582599.0,28.4185,28.4276,28.3732,28.4095,582599.0
2023-10-23 15:35:00,31.34,31.38,31.32,31.38,633134.0,28.4095,28.4457,28.3913,28.4457,633134.0
2023-10-23 15:40:00,31.38,31.41,31.37,31.39,939302.0,28.4457,28.4729,28.4366,28.4548,939302.0
2023-10-23 15:45:00,31.39,31.4,31.37,31.39,756010.0,28.4548,28.4638,28.4366,28.4548,756010.0
2023-10-23 15:50:00,31.38,31.39,31.35,31.38,1064596.0,28.4457,28.4548,28.4185,28.4457,1064596.0
2023-10-23 15:55:00,31.38,31.46,31.36,31.41,2184898.0,28.4457,28.5182,28.4276,28.4729,2184898.0
2023-10-24 09:30:00,33.15,33.44,32.97,33.41,4306938.0,30.0502,30.3131,29.887,30.2859,4306938.0
2023-10-24 09:35:00,33.41,33.66,33.34,33.55,2733464.0,30.2859,30.5125,30.2224,30.4128,2733464.0
2023-10-24 09:40:00,33.56,33.59,33.37,33.57,1697936.0,30.4219,30.4491,30.2496,30.4309,1697936.0
2023-10-24 09:45:00,33.57,33.86,33.44,33.84,1561111.0,30.4309,30.6938,30.3131,30.6757,1561111.0
2023-10-24 09:50:00,33.84,33.87,33.45,33.73,1444843.0,30.6757,30.7029,30.3221,30.576,1444843.0
2023-10-24 09:55:00,33.73,33.88,33.72,33.84,923609.0,30.576,30.7119,30.5669,30.6757,923609.0
2023-10-24 10:00:00,33.84,33.93,33.62,33.72,1397623.0,30.6757,30.7573,30.4763,30.5669,1397623.0
2023-10-24 10:05:00,33.72,33.92,33.69,33.84,1145456.0,30.5669,30.7482,30.5397,30.6757,1145456.0
2023-10-24 10:10:00,33.83,34.01,33.83,33.95,1214945.0,30.6666,30.8298,30.6666,30.7754,1214945.0
2023-10-24 10:15:00,33.94,34.01,33.88,33.95,765016.0,30.7663,30.8298,30.7119,30.7754,765016.0
2023-10-24 10:20:00,33.95,33.96,33.81,33.89,694787.0,30.7754,30.7845,30.6485,30.721,694787.0
2023-10-24 10:25:00,33.89,33.96,33.82,33.93,572754.0,30.721,30.7845,30.6575,30.7573,572754.0
2023-10-24 10:30:00,33.92,33.97,33.87,33.91,485298.0,30.7482,30.7935,30.7029,30.7391,485298.0
2023-10-24 10:35:00,33.91,33.96,33.79,33.86,633379.0,30.7391,30.7845,30.6304,30.6938,633379.0
2023-10-24 10:40:00,33.87,33.99,33.86,33.98,472277.0,30.7029,30.8117,30.6938,30.8026,472277.0
2023-10-24 10:45:00,33.98,34.0,33.88,33.99,644960.0,30.8026,30.8207,30.7119,30.8117,644960.0
2023-10-24 10:50:00,34.0,34.15,33.98,34.14,1123953.0,30.8207,30.9567,30.8026,30.9476,1123953.0
2023-10-24 10:55:00,34.15,34.23,34.11,34.23,907269.0,30.9567,31.0292,30.9204,31.0292,907269.0
2023-10-24 11:00:00,34.23,34.24,34.05,34.07,600243.0,31.0292,31.0383,30.866,30.8842,600243.0
2023-10-24 11:05:00,34.07,34.14,34.03,34.07,573996.0,30.8842,30.9476,30.8479,30.8842,573996.0
2023-10-24 11:10:00,34.06,34.18,34.06,34.1,381512.0,30.8751,30.9839,30.8751,30.9114,381512.0
2023-10-24 11:15:00,34.09,34.19,34.01,34.16,733420.0,30.9023,30.993,30.8298,30.9658,733420.0
2023-10-24 11:20:00,34.16,34.18,34.04,34.11,509385.0,30.9658,30.9839,30.857,30.9204,509385.0
2023-10-24 11:25:00,34.12,34.26,34.11,34.16,615397.0,30.9295,31.0564,30.9204,30.9658,615397.0
2023-10-24 11:30:00,34.16,34.17,34.04,34.08,477237.0,30.9658,30.9748,30.857,30.8932,477237.0
2023-10-24 11:35:00,34.08,34.29,34.08,34.28,721536.0,30.8932,31.0836,30.8932,31.0745,721536.0
2023-10-24 11:40:00,34.29,34.37,34.26,34.33,567372.0,31.0836,31.1561,31.0564,31.1199,567372.0
2023-10-24 11:45:00,34.32,34.46,34.31,34.38,646090.0,31.1108,31.2377,31.1017,31.1652,646090.0
2023-10-24 11:50:00,34.38,34.43,34.33,34.37,543145.0,31.1652,31.2105,31.1199,31.1561,543145.0
2023-10-24 11:55:00,34.37,34.4,34.3,34.35,517537.0,31.1561,31.1833,31.0927,31.138,517537.0
2023-10-24 12:00:00,34.34,34.36,34.16,34.16,543974.0,31.1289,31.1471,30.9658,30.9658,543974.0
2023-10-24 12:05:00,34.17,34.18,34.1,34.15,623170.0,30.9748,30.9839,30.9114,30.9567,623170.0
2023-10-24 12:10:00,34.15,34.19,34.1,34.12,429019.0,30.9567,30.993,30.9114,30.9295,429019.0
2023-10-24 12:15:00,34.12,34.12,34.02,34.1,614157.0,30.9295,30.9295,30.8388,30.9114,614157.0
2023-10-24 12:20:00,34.1,34.14,34.07,34.09,387871.0,30.9114,30.9476,30.8842,30.9023,387871.0
2023-10-24 12:25:00,34.09,34.15,34.09,34.14,373162.0,30.9023,30.9567,30.9023,30.9476,373162.0
2023-10-24 12:30:00,34.14,34.15,34.08,34.14,362852.0,30.9476,30.9567,30.8932,30.9476,362852.0
2023-10-24 12:35:00,34.14,34.15,34.09,34.14,301124.0,30.9476,30.9567,30.9023,30.9476,301124.0
2023-10-24 12:40:00,34.14,34.22,34.1,34.22,348783.0,30.9476,31.0201,30.9114,31.0201,348783.0
2023-10-24 12:45:00,34.22,34.27,34.09,34.17,801860.0,31.0201,31.0655,30.9023,30.9748,801860.0
2023-10-24 12:50:00,34.18,34.19,34.09,34.11,321445.0,30.9839,30.993,30.9023,30.9204,321445.0
2023-10-24 12:55:00,34.11,34.13,34.09,34.09,197728.0,30.9204,30.9386,30.9023,30.9023,197728.0
2023-10-24 13:00:00,34.09,34.19,34.09,34.18,242634.0,30.9023,30.993,30.9023,30.9839,242634.0
2023-10-24 13:05:00,34.18,34.2,34.12,34.19,292652.0,30.9839,31.002,30.9295,30.993,292652.0
2023-10-24 13:10:00,34.19,34.26,34.15,34.18,302863.0,30.993,31.0564,30.9567,30.9839,302863.0
2023-10-24 13:15:00,34.18,34.21,34.14,34.16,258366.0,30.9839,31.0111,30.9476,30.9658,258366.0
2023-10-24 13:20:00,34.16,34.19,34.07,34.08,331777.0,30.9658,30.993,30.8842,30.8932,331777.0
2023-10-24 13:25:00,34.07,34.16,34.06,34.12,277920.0,30.8842,30.9658,30.8751,30.9295,277920.0
2023-10-24 13:30:00,34.12,34.19,34.09,34.15,193585.0,30.9295,30.993,30.9023,30.9567,193585.0
2023-10-24 13:35:00,34.14,34.16,34.09,34.1,272467.0,30.9476,30.9658,30.9023,30.9114,272467.0
2023-10-24 13:40:00,34.09,34.15,34.08,34.11,253057.0,30.9023,30.9567,30.8932,30.9204,253057.0
2023-10-24 13:45:00,34.1,34.15,34.04,34.05,310503.0,30.9114,30.9567,30.857,30.866,310503.0
2023-10-24 13:50:00,34.05,34.11,34.05,34.09,215519.0,30.866,30.9204,30.866,30.9023,215519.0
2023-10-24 13:55:00,34.09,34.09,34.04,34.05,132864.0,30.9023,30.9023,30.857,30.866,132864.0
2023-10-24 14:00:00,34.05,34.07,34.02,34.07,190438.0,30.866,30.8842,30.8388,30.8842,190438.0
2023-10-24 14:05:00,34.07,34.1,34.01,34.02,194155.0,30.8842,30.9114,30.8298,30.8388,194155.0
2023-10-24 14:10:00,34.02,34.03,33.98,34.0,591838.0,30.8388,30.8479,30.8026,30.8207,591838.0
2023-10-24 14:15:00,34.01,34.1,33.98,34.08,230840.0,30.8298,30.9114,30.8026,30.8932,230840.0
2023-10-24 14:20:00,34.07,34.1,34.04,34.09,173149.0,30.8842,30.9114,30.857,30.9023,173149.0
2023-10-24 14:25:00,34.09,34.1,34.05,34.09,192126.0,30.9023,30.9114,30.866,30.9023,192126.0
2023-10-24 14:30:00,34.09,34.12,34.04,34.05,225349.0,30.9023,30.9295,30.857,30.866,225349.0
2023-10-24 14:35:00,34.05,34.1,34.04,34.04,193539.0,30.866,30.9114,30.857,30.857,193539.0
2023-10-24 14:40:00,34.05,34.07,34.0,34.07,269468.0,30.866,30.8842,30.8207,30.8842,269468.0
2023-10-24 14:45:00,34.07,34.08,34.03,34.05,162827.0,30.8842,30.8932,30.8479,30.866,162827.0
2023-10-24 14:50:00,34.05,34.18,34.05,34.18,219946.0,30.866,30.9839,30.866,30.9839,219946.0
2023-10-24 14:55:00,34.18,34.18,34.1,34.11,337614.0,30.9839,30.9839,30.9114,30.9204,337614.0
2023-10-24 15:00:00,34.1,34.16,34.09,34.15,334927.0,30.9114,30.9658,30.9023,30.9567,334927.0
2023-10-24 15:05:00,34.14,34.15,34.07,34.1,386084.0,30.9476,30.9567,30.8842,30.9114,386084.0
2023-10-24 15:10:00,34.09,34.15,34.06,34.15,507346.0,30.9023,30.9567,30.8751,30.9567,507346.0
2023-10-24 15:15:00,34.15,34.28,34.14,34.28,493711.0,30.9567,31.0745,30.9476,31.0745,493711.0
2023-10-24 15:20:00,34.28,34.3,34.24,34.27,403070.0,31.0745,31.0927,31.0383,31.0655,403070.0
2023-10-24 15:25:00,34.27,34.29,34.24,34.27,365574.0,31.0655,31.0836,31.0383,31.0655,365574.0
2023-10-24 15:30:00,34.27,34.28,34.22,34.23,438191.0,31.0655,31.0745,31.0201,31.0292,438191.0
2023-10-24 15:35:00,34.22,34.24,34.18,34.2,530184.0,31.0201,31.0383,30.9839,31.002,530184.0
2023-10-24 15:40:00,34.2,34.27,34.19,34.25,634262.0,31.002,31.0655,30.993,31.0473,634262.0
2023-10-24 15:45:00,34.24,34.27,34.23,34.26,948763.0,31.0383,31.0655,31.0292,31.0564,948763.0
2023-10-24 15:50:00,34.26,34.37,34.26,34.33,1690147.0,31.0564,31.1561,31.0564,31.1199,1690147.0
2023-10-24 15:55:00,34.33,34.35,34.28,34.29,2564269.0,31.1199,31.138,31.0745,31.0836,2564269.0
2023-10-25 09:30:00,34.5,34.61,34.12,34.16,1394700.0,31.274,31.3737,30.9295,30.9658,1394700.0
2023-10-25 09:35:00,34.15,34.17,33.82,33.84,656642.0,30.9567,30.9748,30.6575,30.6757,656642.0
2023-10-25 09:40:00,33.84,33.99,33.62,33.97,567624.0,30.6757,30.8117,30.4763,30.7935,567624.0
2023-10-25 09:45:00,33.97,34.09,33.93,34.04,415153.0,30.7935,30.9023,30.7573,30.857,415153.0
2023-10-25 09:50:00,34.04,34.25,34.01,34.05,497405.0,30.857,31.0473,30.8298,30.866,497405.0
2023-10-25 09:55:00,34.05,34.18,34.05,34.14,285487.0,30.866,30.9839,30.866,30.9476,285487.0
2023-10-25 10:00:00,34.13,34.14,33.82,33.89,424587.0,30.9386,30.9476,30.6575,30.721,424587.0
2023-10-25 10:05:00,33.9,33.95,33.78,33.8,227262.0,30.7301,30.7754,30.6213,30.6394,227262.0
2023-10-25 10:10:00,33.8,33.84,33.76,33.79,214586.0,30.6394,30.6757,30.6032,30.6304,214586.0
2023-10-25 10:15:00,33.8,33.87,33.75,33.82,302222.0,30.6394,30.7029,30.5941,30.6575,302222.0
2023-10-25 10:20:00,33.82,33.83,33.75,33.77,210604.0,30.6575,30.6666,30.5941,30.6122,210604.0
2023-10-25 10:25:00,33.77,33.78,33.6,33.63,372676.0,30.6122,30.6213,30.4581,30.4853,372676.0
2023-10-25 10:30:00,33.63,33.73,33.62,33.71,206611.0,30.4853,30.576,30.4763,30.5578,206611.0
2023-10-25 10:35:00,33.72,33.92,33.68,33.9,822293.0,30.5669,30.7482,30.5306,30.7301,822293.0
2023-10-25 10:40:00,33.9,33.93,33.84,33.85,306856.0,30.7301,30.7573,30.6757,30.6847,306856.0
2023-10-25 10:45:00,33.85,33.96,33.8,33.9,309176.0,30.6847,30.7845,30.6394,30.7301,309176.0
2023-10-25 10:50:00,33.9,33.9,33.72,33.73,282726.0,30.7301,30.7301,30.5669,30.576,282726.0
2023-10-25 10:55:00,33.73,33.76,33.7,33.74,265127.0,30.576,30.6032,30.5488,30.585,265127.0
2023-10-25 11:00:00,33.73,33.81,33.67,33.78,220723.0,30.576,30.6485,30.5216,30.6213,220723.0
2023-10-25 11:05:00,33.77,33.8,33.71,33.77,175363.0,30.6122,30.6394,30.5578,30.6122,175363.0
2023-10-25 11:10:00,33.77,33.83,33.75,33.82,168993.0,30.6122,30.6666,30.5941,30.6575,168993.0
2023-10-25 11:15:00,33.81,33.87,33.72,33.87,196974.0,30.6485,30.7029,30.5669,30.7029,196974.0
2023-10-25 11:20:00,33.86,33.86,33.78,33.8,183184.0,30.6938,30.6938,30.6213,30.6394,183184.0
2023-10-25 11:25:00,33.8,33.94,33.79,33.94,232269.0,30.6394,30.7663,30.6304,30.7663,232269.0
2023-10-25 11:30:00,33.93,33.95,33.83,33.84,200312.0,30.7573,30.7754,30.6666,30.6757,200312.0
2023-10-25 11:35:00,33.84,33.9,33.84,33.89,119016.0,30.6757,30.7301,30.6757,30.721,119016.0
2023-10-25 11:40:00,33.88,33.95,33.87,33.94,139799.0,30.7119,30.7754,30.7029,30.7663,139799.0
2023-10-25 11:45:00,33.94,33.99,33.92,33.94,157531.0,30.7663,30.8117,30.7482,30.7663,157531.0
2023-10-25 11:50:00,33.95,33.97,33.92,33.93,146640.0,30.7754,30.7935,30.7482,30.7573,146640.0
2023-10-25 11:55:00,33.93,33.94,33.88,33.91,130504.0,30.7573,30.7663,30.7119,30.7391,130504.0
2023-10-25 12:00:00,33.91,33.91,33.86,33.89,133195.0,30.7391,30.7391,30.6938,30.721,133195.0
2023-10-25 12:05:00,33.89,33.94,33.87,33.93,153377.0,30.721,30.7663,30.7029,30.7573,153377.0
2023-10-25 12:10:00,33.93,33.95,33.89,33.91,120619.0,30.7573,30.7754,30.721,30.7391,120619.0
2023-10-25 12:15:00,33.9,33.92,33.86,33.9,110786.0,30.7301,30.7482,30.6938,30.7301,110786.0
2023-10-25 12:20:00,33.9,33.95,33.86,33.94,121817.0,30.7301,30.7754,30.6938,30.7663,121817.0
2023-10-25 12:25:00,33.93,33.97,33.91,33.93,122538.0,30.7573,30.7935,30.7391,30.7573,122538.0
2023-10-25 12:30:00,33.93,33.98,33.91,33.97,139763.0,30.7573,30.8026,30.7391,30.7935,139763.0
2023-10-25 12:35:00,33.97,33.97,33.91,33.92,138761.0,30.7935,30.7935,30.7391,30.7482,138761.0
2023-10-25 12:40:00,33.91,33.97,33.88,33.97,112243.0,30.7391,30.7935,30.7119,30.7935,112243.0
2023-10-25 12:45:00,33.96,33.96,33.88,33.89,120956.0,30.7845,30.7845,30.7119,30.721,120956.0
2023-10-25 12:50:00,33.89,33.9,33.81,33.83,165399.0,30.721,30.7301,30.6485,30.6666,165399.0
2023-10-25 12:55:00,33.83,33.84,33.79,33.81,136840.0,30.6666,30.6757,30.6304,30.6485,136840.0
2023-10-25 13:00:00,33.8,33.82,33.76,33.79,159833.0,30.6394,30.6575,30.6032,30.6304,159833.0
2023-10-25 13:05:00,33.8,33.82,33.76,33.82,144437.0,30.6394,30.6575,30.6032,30.6575,144437.0
2023-10-25 13:10:00,33.81,33.91,33.81,33.9,184546.0,30.6485,30.7391,30.6485,30.7301,184546.0
2023-10-25 13:15:00,33.91,33.93,33.85,33.92,219696.0,30.7391,30.7573,30.6847,30.7482,219696.0
2023-10-25 13:20:00,33.92,33.94,33.85,33.89,159920.0,30.7482,30.7663,30.6847,30.721,159920.0
2023-10-25 13:25:00,33.89,33.92,33.87,33.88,209444.0,30.721,30.7482,30.7029,30.7119,209444.0
2023-10-25 13:30:00,33.88,33.89,33.82,33.88,163191.0,30.7119,30.721,30.6575,30.7119,163191.0
2023-10-25 13:35:00,33.88,33.89,33.83,33.87,97151.0,30.7119,30.721,30.6666,30.7029,97151.0
2023-10-25 13:40:00,33.87,33.9,33.86,33.89,109444.0,30.7029,30.7301,30.6938,30.721,109444.0
2023-10-25 13:45:00,33.89,33.9,33.86,33.87,107644.0,30.721,30.7301,30.6938,30.7029,107644.0
2023-10-25 13:50:00,33.87,33.88,33.85,33.87,85629.0,30.7029,30.7119,30.6847,30.7029,85629.0
2023-10-25 13:55:00,33.87,33.95,33.86,33.87,240127.0,30.7029,30.7754,30.6938,30.7029,240127.0
2023-10-25 14:00:00,33.87,33.89,33.83,33.86,189154.0,30.7029,30.721,30.6666,30.6938,189154.0
2023-10-25 14:05:00,33.86,33.9,33.83,33.84,236079.0,30.6938,30.7301,30.6666,30.6757,236079.0
2023-10-25 14:10:00,33.84,33.86,33.83,33.84,222425.0,30.6757,30.6938,30.6666,30.6757,222425.0
2023-10-25 14:15:00,33.84,33.93,33.83,33.89,355145.0,30.6757,30.7573,30.6666,30.721,355145.0
2023-10-25 14:20:00,33.88,33.91,33.82,33.83,224803.0,30.7119,30.7391,30.6575,30.6666,224803.0
2023-10-25 14:25:00,33.83,33.85,33.8,33.82,170640.0,30.6666,30.6847,30.6394,30.6575,170640.0
2023-10-25 14:30:00,33.82,33.83,33.76,33.79,201180.0,30.6575,30.6666,30.6032,30.6304,201180.0
2023-10-25 14:35:00,33.8,33.8,33.76,33.77,209951.0,30.6394,30.6394,30.6032,30.6122,209951.0
2023-10-25 14:40:00,33.76,33.77,33.72,33.73,189885.0,30.6032,30.6122,30.5669,30.576,189885.0
2023-10-25 14:45:00,33.73,33.73,33.68,33.7,453880.0,30.576,30.576,30.5306,30.5488,453880.0
2023-10-25 14:50:00,33.7,33.73,33.67,33.72,398322.0,30.5488,30.576,30.5216,30.5669,398322.0
2023-10-25 14:55:00,33.72,33.72,33.65,33.66,246298.0,30.5669,30.5669,30.5034,30.5125,246298.0
2023-10-25 15:00:00,33.66,33.67,33.61,33.65,199289.0,30.5125,30.5216,30.4672,30.5034,199289.0
2023-10-25 15:05:00,33.64,33.68,33.62,33.66,214323.0,30.4944,30.5306,30.4763,30.5125,214323.0
2023-10-25 15:10:00,33.66,33.73,33.66,33.7,274230.0,30.5125,30.576,30.5125,30.5488,274230.0
2023-10-25 15:15:00,33.7,33.75,33.7,33.74,253752.0,30.5488,30.5941,30.5488,30.585,253752.0
2023-10-25 15:20:00,33.75,33.76,33.71,33.72,221413.0,30.5941,30.6032,30.5578,30.5669,221413.0
2023-10-25 15:25:00,33.72,33.72,33.65,33.66,284601.0,30.5669,30.5669,30.5034,30.5125,284601.0
2023-10-25 15:30:00,33.66,33.75,33.65,33.72,291844.0,30.5125,30.5941,30.5034,30.5669,291844.0
2023-10-25 15:35:00,33.73,33.74,33.68,33.7,314003.0,30.576,30.585,30.5306,30.5488,314003.0
2023-10-25 15:40:00,33.69,33.72,33.68,33.7,368471.0,30.5397,30.5669,30.5306,30.5488,368471.0
2023-10-25 15:45:00,33.7,33.78,33.67,33.73,691329.0,30.5488,30.6213,30.5216,30.576,691329.0
2023-10-25 15:50:00,33.73,33.75,33.7,33.71,937368.0,30.576,30.5941,30.5488,30.5578,937368.0
2023-10-25 15:55:00,33.71,33.71,33.66,33.68,1591699.0,30.5578,30.5578,30.5125,30.5306,1591699.0
2023-10-26 09:30:00,33.66,33.9,33.64,33.77,740550.0,30.5125,30.7301,30.4944,30.6122,740550.0
2023-10-26 09:35:00,33.77,33.83,33.66,33.82,325780.0,30.6122,30.6666,30.5125,30.6575,325780.0
2023-10-26 09:40:00,33.82,34.02,33.76,33.98,551551.0,30.6575,30.8388,30.6032,30.8026,551551.0
2023-10-26 09:45:00,33.99,34.39,33.97,34.38,965902.0,30.8117,31.1742,30.7935,31.1652,965902.0
2023-10-26 09:50:00,34.39,34.4,34.2,34.34,567791.0,31.1742,31.1833,31.002,31.1289,567791.0
2023-10-26 09:55:00,34.34,34.39,34.24,34.26,426765.0,31.1289,31.1742,31.0383,31.0564,426765.0
2023-10-26 10:00:00,34.26,34.37,34.19,34.36,537080.0,31.0564,31.1561,30.993,31.1471,537080.0
2023-10-26 10:05:00,34.36,34.4,34.28,34.4,528955.0,31.1471,31.1833,31.0745,31.1833,528955.0
2023-10-26 10:10:00,34.4,34.41,34.24,34.26,530880.0,31.1833,31.1924,31.0383,31.0564,530880.0
2023-10-26 10:15:00,34.26,34.28,34.15,34.2,373495.0,31.0564,31.0745,30.9567,31.002,373495.0
2023-10-26 10:20:00,34.2,34.36,34.18,34.22,419957.0,31.002,31.1471,30.9839,31.0201,419957.0
2023-10-26 10:25:00,34.22,34.28,34.19,34.21,252558.0,31.0201,31.0745,30.993,31.0111,252558.0
2023-10-26 10:30:00,34.2,34.21,34.1,34.2,277783.0,31.002,31.0111,30.9114,31.002,277783.0
2023-10-26 10:35:00,34.2,34.3,34.18,34.3,318777.0,31.002,31.0927,30.9839,31.0927,318777.0
2023-10-26 10:40:00,34.3,34.4,34.29,34.34,303444.0,31.0927,31.1833,31.0836,31.1289,303444.0
2023-10-26 10:45:00,34.33,34.36,34.27,34.34,366419.0,31.1199,31.1471,31.0655,31.1289,366419.0
2023-10-26 10:50:00,34.34,34.41,34.29,34.41,424972.0,31.1289,31.1924,31.0836,31.1924,424972.0
2023-10-26 10:55:00,34.41,34.49,34.4,34.46,526482.0,31.1924,31.2649,31.1833,31.2377,526482.0
2023-10-26 11:00:00,34.46,34.47,34.33,34.34,200801.0,31.2377,31.2468,31.1199,31.1289,200801.0
2023-10-26 11:05:00,34.34,34.35,34.26,34.3,192627.0,31.1289,31.138,31.0564,31.0927,192627.0
2023-10-26 11:10:00,34.3,34.32,34.23,34.31,345140.0,31.0927,31.1108,31.0292,31.1017,345140.0
2023-10-26 11:15:00,34.32,34.36,34.27,34.29,220603.0,31.1108,31.1471,31.0655,31.0836,220603.0
2023-10-26 11:20:00,34.29,34.3,34.25,34.27,176056.0,31.0836,31.0927,31.0473,31.0655,176056.0
2023-10-26 11:25:00,34.27,34.27,34.19,34.2,296081.0,31.0655,31.0655,30.993,31.002,296081.0
2023-10-26 11:30:00,34.2,34.25,34.17,34.23,349685.0,31.002,31.0473,30.9748,31.0292,349685.0
2023-10-26 11:35:00,34.23,34.37,34.23,34.37,168536.0,31.0292,31.1561,31.0292,31.1561,168536.0
2023-10-26 11:40:00,34.37,34.44,34.35,34.41,278262.0,31.1561,31.2196,31.138,31.1924,278262.0
2023-10-26 11:45:00,34.41,34.42,34.3,34.32,172198.0,31.1924,31.2014,31.0927,31.1108,172198.0
2023-10-26 11:50:00,34.31,34.33,34.3,34.32,180720.0,31.1017,31.1199,31.0927,31.1108,180720.0
2023-10-26 11:55:00,34.32,34.36,34.28,34.34,314440.0,31.1108,31.1471,31.0745,31.1289,314440.0
2023-10-26 12:00:00,34.34,34.37,34.3,34.34,247266.0,31.1289,31.1561,31.0927,31.1289,247266.0
2023-10-26 12:05:00,34.34,34.36,34.29,34.29,200020.0,31.1289,31.1471,31.0836,31.0836,200020.0
2023-10-26 12:10:00,34.29,34.32,34.27,34.32,129330.0,31.0836,31.1108,31.0655,31.1108,129330.0
2023-10-26 12:15:00,34.31,34.34,34.25,34.29,312751.0,31.1017,31.1289,31.0473,31.0836,312751.0
2023-10-26 12:20:00,34.29,34.35,34.28,34.32,244186.0,31.0836,31.138,31.0745,31.1108,244186.0
2023-10-26 12:25:00,34.31,34.32,34.28,34.3,180439.0,31.1017,31.1108,31.0745,31.0927,180439.0
2023-10-26 12:30:00,34.3,34.31,34.26,34.3,122848.0,31.0927,31.1017,31.0564,31.0927,122848.0
2023-10-26 12:35:00,34.3,34.31,34.25,34.29,207506.0,31.0927,31.1017,31.0473,31.0836,207506.0
2023-10-26 12:40:00,34.29,34.32,34.27,34.29,266442.0,31.0836,31.1108,31.0655,31.0836,266442.0
2023-10-26 12:45:00,34.29,34.32,34.27,34.3,201730.0,31.0836,31.1108,31.0655,31.0927,201730.0
2023-10-26 12:50:00,34.3,34.35,34.29,34.34,134475.0,31.0927,31.138,31.0836,31.1289,134475.0
2023-10-26 12:55:00,34.34,34.37,34.3,34.3,158452.0,31.1289,31.1561,31.0927,31.0927,158452.0
2023-10-26 13:00:00,34.3,34.38,34.28,34.36,258995.0,31.0927,31.1652,31.0745,31.1471,258995.0
2023-10-26 13:05:00,34.37,34.45,34.36,34.42,1221382.0,31.1561,31.2286,31.1471,31.2014,1221382.0
2023-10-26 13:10:00,34.42,34.47,34.4,34.43,198030.0,31.2014,31.2468,31.1833,31.2105,198030.0
2023-10-26 13:15:00,34.44,34.48,34.4,34.46,224493.0,31.2196,31.2558,31.1833,31.2377,224493.0
2023-10-26 13:20:00,34.45,34.46,34.41,34.43,307240.0,31.2286,31.2377,31.1924,31.2105,307240.0
2023-10-26 13:25:00,34.43,34.47,34.42,34.45,364487.0,31.2105,31.2468,31.2014,31.2286,364487.0
2023-10-26 13:30:00,34.45,34.45,34.4,34.44,238705.0,31.2286,31.2286,31.1833,31.2196,238705.0
2023-10-26 13:35:00,34.43,34.47,34.42,34.44,210639.0,31.2105,31.2468,31.2014,31.2196,210639.0
2023-10-26 13:40:00,34.43,34.5,34.43,34.48,207517.0,31.2105,31.274,31.2105,31.2558,207517.0
2023-10-26 13:45:00,34.48,34.49,34.44,34.48,214672.0,31.2558,31.2649,31.2196,31.2558,214672.0
2023-10-26 13:50:00,34.49,34.49,34.45,34.49,136851.0,31.2649,31.2649,31.2286,31.2649,136851.0
2023-10-26 13:55:00,34.48,34.51,34.47,34.51,301604.0,31.2558,31.283,31.2468,31.283,301604.0
2023-10-26 14:00:00,34.51,34.52,34.5,34.51,391734.0,31.283,31.2921,31.274,31.283,391734.0
2023-10-26 14:05:00,34.51,34.55,34.47,34.47,219610.0,31.283,31.3193,31.2468,31.2468,219610.0
2023-10-26 14:10:00,34.48,34.5,34.46,34.49,132931.0,31.2558,31.274,31.2377,31.2649,132931.0
2023-10-26 14:15:00,34.5,34.54,34.49,34.54,130064.0,31.274,31.3102,31.2649,31.3102,130064.0
2023-10-26 14:20:00,34.53,34.57,34.49,34.49,304271.0,31.3012,31.3374,31.2649,31.2649,304271.0
2023-10-26 14:25:00,34.49,34.5,34.42,34.47,229677.0,31.2649,31.274,31.2014,31.2468,229677.0
2023-10-26 14:30:00,34.47,34.5,34.44,34.46,231096.0,31.2468,31.274,31.2196,31.2377,231096.0
2023-10-26 14:35:00,34.46,34.54,34.44,34.53,200125.0,31.2377,31.3102,31.2196,31.3012,200125.0
2023-10-26 14:40:00,34.53,34.57,34.51,34.55,192834.0,31.3012,31.3374,31.283,31.3193,192834.0
2023-10-26 14:45:00,34.54,34.6,34.53,34.58,301111.0,31.3102,31.3646,31.3012,31.3465,301111.0
2023-10-26 14:50:00,34.58,34.6,34.56,34.59,177484.0,31.3465,31.3646,31.3284,31.3555,177484.0
2023-10-26 14:55:00,34.59,34.63,34.59,34.63,237936.0,31.3555,31.3918,31.3555,31.3918,237936.0
2023-10-26 15:00:00,34.63,34.7,34.62,34.68,362103.0,31.3918,31.4553,31.3827,31.4371,362103.0
2023-10-26 15:05:00,34.67,34.7,34.65,34.66,210838.0,31.4281,31.4553,31.4099,31.419,210838.0
2023-10-26 15:10:00,34.66,34.68,34.58,34.58,212472.0,31.419,31.4371,31.3465,31.3465,212472.0
2023-10-26 15:15:00,34.59,34.64,34.58,34.63,267539.0,31.3555,31.4009,31.3465,31.3918,267539.0
2023-10-26 15:20:00,34.63,34.64,34.6,34.62,332279.0,31.3918,31.4009,31.3646,31.3827,332279.0
2023-10-26 15:25:00,34.62,34.63,34.57,34.59,318146.0,31.3827,31.3918,31.3374,31.3555,318146.0
2023-10-26 15:30:00,34.59,34.66,34.57,34.63,507606.0,31.3555,31.419,31.3374,31.3918,507606.0
2023-10-26 15:35:00,34.64,34.65,34.55,34.58,377775.0,31.4009,31.4099,31.3193,31.3465,377775.0
2023-10-26 15:40:00,34.59,34.59,34.52,34.58,386579.0,31.3555,31.3555,31.2921,31.3465,386579.0
2023-10-26 15:45:00,34.58,34.61,34.55,34.59,640325.0,31.3465,31.3737,31.3193,31.3555,640325.0
2023-10-26 15:50:00,34.59,34.61,34.49,34.51,858970.0,31.3555,31.3737,31.2649,31.283,858970.0
2023-10-26 15:55:00,34.51,34.54,34.47,34.48,1724535.0,31.283,31.3102,31.2468,31.2558,1724535.0
2023-10-27 09:30:00,34.38,34.52,34.36,34.52,633443.0,31.1652,31.2921,31.1471,31.2921,633443.0
2023-10-27 09:35:00,34.52,34.59,34.42,34.44,334886.0,31.2921,31.3555,31.2014,31.2196,334886.0
2023-10-27 09:40:00,34.44,34.47,34.39,34.44,254244.0,31.2196,31.2468,31.1742,31.2196,254244.0
2023-10-27 09:45:00,34.43,34.46,34.33,34.37,174235.0,31.2105,31.2377,31.1199,31.1561,174235.0
2023-10-27 09:50:00,34.37,34.42,34.22,34.25,291541.0,31.1561,31.2014,31.0201,31.0473,291541.0
2023-10-27 09:55:00,34.25,34.25,34.13,34.16,221442.0,31.0473,31.0473,30.9386,30.9658,221442.0
2023-10-27 10:00:00,34.15,34.16,34.04,34.07,257955.0,30.9567,30.9658,30.857,30.8842,257955.0
2023-10-27 10:05:00,34.07,34.08,33.99,34.02,226923.0,30.8842,30.8932,30.8117,30.8388,226923.0
2023-10-27 10:10:00,34.02,34.06,34.0,34.05,192972.0,30.8388,30.8751,30.8207,30.866,192972.0
2023-10-27 10:15:00,34.05,34.1,33.96,33.96,279254.0,30.866,30.9114,30.7845,30.7845,279254.0
2023-10-27 10:20:00,33.96,33.97,33.89,33.89,212929.0,30.7845,30.7935,30.721,30.721,212929.0
2023-10-27 10:25:00,33.9,33.93,33.87,33.87,191324.0,30.7301,30.7573,30.7029,30.7029,191324.0
2023-10-27 10:30:00,33.87,33.89,33.82,33.84,236631.0,30.7029,30.721,30.6575,30.6757,236631.0
2023-10-27 10:35:00,33.84,33.88,33.81,33.87,232650.0,30.6757,30.7119,30.6485,30.7029,232650.0
2023-10-27 10:40:00,33.86,33.89,33.81,33.84,191877.0,30.6938,30.721,30.6485,30.6757,191877.0
2023-10-27 10:45:00,33.84,33.92,33.82,33.92,349625.0,30.6757,30.7482,30.6575,30.7482,349625.0
2023-10-27 10:50:00,33.91,33.95,33.87,33.89,190188.0,30.7391,30.7754,30.7029,30.721,190188.0
2023-10-27 10:55:00,33.89,33.9,33.84,33.87,171287.0,30.721,30.7301,30.6757,30.7029,171287.0
2023-10-27 11:00:00,33.87,33.88,33.74,33.74,214139.0,30.7029,30.7119,30.585,30.585,214139.0
2023-10-27 11:05:00,33.74,33.82,33.74,33.79,219685.0,30.585,30.6575,30.585,30.6304,219685.0
2023-10-27 11:10:00,33.79,33.8,33.75,33.78,224042.0,30.6304,30.6394,30.5941,30.6213,224042.0
2023-10-27 11:15:00,33.78,33.82,33.75,33.76,262476.0,30.6213,30.6575,30.5941,30.6032,262476.0
2023-10-27 11:20:00,33.77,33.8,33.72,33.75,144364.0,30.6122,30.6394,30.5669,30.5941,144364.0
2023-10-27 11:25:00,33.75,33.75,33.68,33.69,178149.0,30.5941,30.5941,30.5306,30.5397,178149.0
2023-10-27 11:30:00,33.69,33.71,33.67,33.7,243437.0,30.5397,30.5578,30.5216,30.5488,243437.0
2023-10-27 11:35:00,33.69,33.72,33.67,33.7,148986.0,30.5397,30.5669,30.5216,30.5488,148986.0
2023-10-27 11:40:00,33.7,33.75,33.68,33.7,215482.0,30.5488,30.5941,30.5306,30.5488,215482.0
2023-10-27 11:45:00,33.7,33.73,33.67,33.73,128297.0,30.5488,30.576,30.5216,30.576,128297.0
2023-10-27 11:50:00,33.73,33.73,33.67,33.68,131458.0,30.576,30.576,30.5216,30.5306,131458.0
2023-10-27 11:55:00,33.68,33.7,33.65,33.68,166165.0,30.5306,30.5488,30.5034,30.5306,166165.0
2023-10-27 12:00:00,33.67,33.67,33.63,33.64,178868.0,30.5216,30.5216,30.4853,30.4944,178868.0
2023-10-27 12:05:00,33.64,33.68,33.63,33.66,124065.0,30.4944,30.5306,30.4853,30.5125,124065.0
2023-10-27 12:10:00,33.66,33.7,33.65,33.65,129624.0,30.5125,30.5488,30.5034,30.5034,129624.0
2023-10-27 12:15:00,33.64,33.66,33.62,33.65,137143.0,30.4944,30.5125,30.4763,30.5034,137143.0
2023-10-27 12:20:00,33.65,33.67,33.59,33.6,204089.0,30.5034,30.5216,30.4491,30.4581,204089.0
2023-10-27 12:25:00,33.61,33.62,33.57,33.6,288495.0,30.4672,30.4763,30.4309,30.4581,288495.0
2023-10-27 12:30:00,33.6,33.63,33.57,33.62,181388.0,30.4581,30.4853,30.4309,30.4763,181388.0
2023-10-27 12:35:00,33.63,33.65,33.59,33.65,137262.0,30.4853,30.5034,30.4491,30.5034,137262.0
2023-10-27 12:40:00,33.65,33.65,33.61,33.62,101907.0,30.5034,30.5034,30.4672,30.4763,101907.0
2023-10-27 12:45:00,33.62,33.63,33.59,33.59,111683.0,30.4763,30.4853,30.4491,30.4491,111683.0
2023-10-27 12:50:00,33.59,33.62,33.58,33.62,154927.0,30.4491,30.4763,30.44,30.4763,154927.0
2023-10-27 12:55:00,33.61,33.62,33.58,33.59,128639.0,30.4672,30.4763,30.44,30.4491,128639.0
2023-10-27 13:00:00,33.59,33.63,33.59,33.6,103833.0,30.4491,30.4853,30.4491,30.4581,103833.0
2023-10-27 13:05:00,33.6,33.61,33.56,33.57,193977.0,30.4581,30.4672,30.4219,30.4309,193977.0
2023-10-27 13:10:00,33.56,33.57,33.42,33.43,367649.0,30.4219,30.4309,30.295,30.304,367649.0
2023-10-27 13:15:00,33.43,33.58,33.42,33.53,486807.0,30.304,30.44,30.295,30.3947,486807.0
2023-10-27 13:20:00,33.54,33.54,33.48,33.52,180461.0,30.4037,30.4037,30.3493,30.3856,180461.0
2023-10-27 13:25:00,33.52,33.57,33.5,33.53,157143.0,30.3856,30.4309,30.3675,30.3947,157143.0
2023-10-27 13:30:00,33.53,33.56,33.52,33.55,137293.0,30.3947,30.4219,30.3856,30.4128,137293.0
2023-10-27 13:35:00,33.55,33.57,33.51,33.57,93020.0,30.4128,30.4309,30.3765,30.4309,93020.0
2023-10-27 13:40:00,33.57,33.63,33.56,33.6,164966.0,30.4309,30.4853,30.4219,30.4581,164966.0
2023-10-27 13:45:00,33.6,33.62,33.59,33.59,149614.0,30.4581,30.4763,30.4491,30.4491,149614.0
2023-10-27 13:50:00,33.59,33.6,33.57,33.59,116828.0,30.4491,30.4581,30.4309,30.4491,116828.0
2023-10-27 13:55:00,33.59,33.62,33.57,33.57,160547.0,30.4491,30.4763,30.4309,30.4309,160547.0
2023-10-27 14:00:00,33.57,33.59,33.56,33.57,96329.0,30.4309,30.4491,30.4219,30.4309,96329.0
2023-10-27 14:05:00,33.58,33.6,33.56,33.58,146983.0,30.44,30.4581,30.4219,30.44,146983.0
2023-10-27 14:10:00,33.59,33.62,33.58,33.6,208345.0,30.4491,30.4763,30.44,30.4581,208345.0
2023-10-27 14:15:00,33.6,33.66,33.59,33.66,239585.0,30.4581,30.5125,30.4491,30.5125,239585.0
2023-10-27 14:20:00,33.66,33.66,33.57,33.59,187898.0,30.5125,30.5125,30.4309,30.4491,187898.0
2023-10-27 14:25:00,33.59,33.6,33.51,33.52,159891.0,30.4491,30.4581,30.3765,30.3856,159891.0
2023-10-27 14:30:00,33.52,33.59,33.51,33.59,195865.0,30.3856,30.4491,30.3765,30.4491,195865.0
2023-10-27 14:35:00,33.59,33.6,33.52,33.55,177948.0,30.4491,30.4581,30.3856,30.4128,177948.0
2023-10-27 14:40:00,33.55,33.59,33.53,33.59,172303.0,30.4128,30.4491,30.3947,30.4491,172303.0
2023-10-27 14:45:00,33.59,33.63,33.55,33.56,193782.0,30.4491,30.4853,30.4128,30.4219,193782.0
2023-10-27 14:50:00,33.55,33.56,33.48,33.48,223885.0,30.4128,30.4219,30.3493,30.3493,223885.0
2023-10-27 14:55:00,33.48,33.49,33.44,33.45,157554.0,30.3493,30.3584,30.3131,30.3221,157554.0
2023-10-27 15:00:00,33.46,33.47,33.44,33.45,176829.0,30.3312,30.3403,30.3131,30.3221,176829.0
2023-10-27 15:05:00,33.45,33.46,33.42,33.44,156299.0,30.3221,30.3312,30.295,30.3131,156299.0
2023-10-27 15:10:00,33.44,33.47,33.39,33.44,470437.0,30.3131,30.3403,30.2678,30.3131,470437.0
2023-10-27 15:15:00,33.43,33.45,33.39,33.4,244281.0,30.304,30.3221,30.2678,30.2768,244281.0
2023-10-27 15:20:00,33.4,33.43,33.36,33.41,385689.0,30.2768,30.304,30.2406,30.2859,385689.0
2023-10-27 15:25:00,33.41,33.48,33.4,33.47,193928.0,30.2859,30.3493,30.2768,30.3403,193928.0
2023-10-27 15:30:00,33.47,33.51,33.41,33.41,455842.0,30.3403,30.3765,30.2859,30.2859,455842.0
2023-10-27 15:35:00,33.41,33.42,33.38,33.4,283769.0,30.2859,30.295,30.2587,30.2768,283769.0
2023-10-27 15:40:00,33.41,33.42,33.36,33.37,329886.0,30.2859,30.295,30.2406,30.2496,329886.0
2023-10-27 15:45:00,33.37,33.41,33.34,33.4,553459.0,30.2496,30.2859,30.2224,30.2768,553459.0
2023-10-27 15:50:00,33.4,33.45,33.39,33.44,669699.0,30.2768,30.3221,30.2678,30.3131,669699.0
2023-10-27 15:55:00,33.44,33.47,33.39,33.44,1523955.0,30.3131,30.3403,30.2678,30.3131,1523955.0
2023-10-30 09:30:00,33.84,34.3,33.84,34.29,1090403.0,30.6757,31.0927,30.6757,31.0836,1090403.0
2023-10-30 09:35:00,34.3,34.52,34.29,34.48,793383.0,31.0927,31.2921,31.0836,31.2558,793383.0
2023-10-30 09:40:00,34.48,34.52,34.37,34.38,708068.0,31.2558,31.2921,31.1561,31.1652,708068.0
2023-10-30 09:45:00,34.37,34.61,34.37,34.6,519080.0,31.1561,31.3737,31.1561,31.3646,519080.0
2023-10-30 09:50:00,34.61,34.62,34.44,34.48,482911.0,31.3737,31.3827,31.2196,31.2558,482911.0
2023-10-30 09:55:00,34.48,34.51,34.34,34.42,454559.0,31.2558,31.283,31.1289,31.2014,454559.0
2023-10-30 10:00:00,34.42,34.5,34.32,34.33,466912.0,31.2014,31.274,31.1108,31.1199,466912.0
2023-10-30 10:05:00,34.33,34.34,34.19,34.24,297401.0,31.1199,31.1289,30.993,31.0383,297401.0
2023-10-30 10:10:00,34.23,34.25,34.13,34.19,231426.0,31.0292,31.0473,30.9386,30.993,231426.0
2023-10-30 10:15:00,34.19,34.34,34.17,34.34,208885.0,30.993,31.1289,30.9748,31.1289,208885.0
2023-10-30 10:20:00,34.33,34.4,34.31,34.35,255115.0,31.1199,31.1833,31.1017,31.138,255115.0
2023-10-30 10:25:00,34.35,34.39,34.3,34.38,300155.0,31.138,31.1742,31.0927,31.1652,300155.0
2023-10-30 10:30:00,34.37,34.39,34.33,34.38,235655.0,31.1561,31.1742,31.1199,31.1652,235655.0
2023-10-30 10:35:00,34.38,34.38,34.29,34.34,259324.0,31.1652,31.1652,31.0836,31.1289,259324.0
2023-10-30 10:40:00,34.35,34.38,34.29,34.34,291811.0,31.138,31.1652,31.0836,31.1289,291811.0
2023-10-30 10:45:00,34.34,34.41,34.33,34.36,354268.0,31.1289,31.1924,31.1199,31.1471,354268.0
2023-10-30 10:50:00,34.37,34.42,34.33,34.4,320117.0,31.1561,31.2014,31.1199,31.1833,320117.0
2023-10-30 10:55:00,34.4,34.42,34.31,34.41,315502.0,31.1833,31.2014,31.1017,31.1924,315502.0
2023-10-30 11:00:00,34.41,34.47,34.41,34.47,237113.0,31.1924,31.2468,31.1924,31.2468,237113.0
2023-10-30 11:05:00,34.47,34.53,34.46,34.48,307665.0,31.2468,31.3012,31.2377,31.2558,307665.0
2023-10-30 11:10:00,34.49,34.54,34.47,34.48,237037.0,31.2649,31.3102,31.2468,31.2558,237037.0
2023-10-30 11:15:00,34.48,34.48,34.41,34.41,187973.0,31.2558,31.2558,31.1924,31.1924,187973.0
2023-10-30 11:20:00,34.41,34.42,34.35,34.39,351248.0,31.1924,31.2014,31.138,31.1742,351248.0
2023-10-30 11:25:00,34.38,34.5,34.34,34.5,629787.0,31.1652,31.274,31.1289,31.274,629787.0
2023-10-30 11:30:00,34.5,34.52,34.43,34.45,365977.0,31.274,31.2921,31.2105,31.2286,365977.0
2023-10-30 11:35:00,34.45,34.48,34.44,34.45,297644.0,31.2286,31.2558,31.2196,31.2286,297644.0
2023-10-30 11:40:00,34.45,34.47,34.43,34.45,267919.0,31.2286,31.2468,31.2105,31.2286,267919.0
2023-10-30 11:45:00,34.46,34.5,34.44,34.48,364146.0,31.2377,31.274,31.2196,31.2558,364146.0
2023-10-30 11:50:00,34.48,34.49,34.46,34.49,229833.0,31.2558,31.2649,31.2377,31.2649,229833.0
2023-10-30 11:55:00,34.49,34.54,34.49,34.52,193231.0,31.2649,31.3102,31.2649,31.2921,193231.0
2023-10-30 12:00:00,34.52,34.57,34.52,34.56,278607.0,31.2921,31.3374,31.2921,31.3284,278607.0
2023-10-30 12:05:00,34.55,34.59,34.55,34.57,203322.0,31.3193,31.3555,31.3193,31.3374,203322.0
2023-10-30 12:10:00,34.56,34.6,34.56,34.58,190317.0,31.3284,31.3646,31.3284,31.3465,190317.0
2023-10-30 12:15:00,34.58,34.59,34.55,34.55,247454.0,31.3465,31.3555,31.3193,31.3193,247454.0
2023-10-30 12:20:00,34.55,34.62,34.52,34.62,444248.0,31.3193,31.3827,31.2921,31.3827,444248.0
2023-10-30 12:25:00,34.62,34.62,34.51,34.55,280577.0,31.3827,31.3827,31.283,31.3193,280577.0
2023-10-30 12:30:00,34.56,34.57,34.54,34.57,205572.0,31.3284,31.3374,31.3102,31.3374,205572.0
2023-10-30 12:35:00,34.57,34.6,34.5,34.5,175878.0,31.3374,31.3646,31.274,31.274,175878.0
2023-10-30 12:40:00,34.5,34.51,34.46,34.47,158995.0,31.274,31.283,31.2377,31.2468,158995.0
2023-10-30 12:45:00,34.46,34.5,34.43,34.5,298099.0,31.2377,31.274,31.2105,31.274,298099.0
2023-10-30 12:50:00,34.5,34.52,34.47,34.47,397492.0,31.274,31.2921,31.2468,31.2468,397492.0
2023-10-30 12:55:00,34.48,34.52,34.45,34.51,206213.0,31.2558,31.2921,31.2286,31.283,206213.0
2023-10-30 13:00:00,34.51,34.54,34.49,34.5,171225.0,31.283,31.3102,31.2649,31.274,171225.0
2023-10-30 13:05:00,34.51,34.51,34.46,34.49,153615.0,31.283,31.283,31.2377,31.2649,153615.0
2023-10-30 13:10:00,34.5,34.51,34.48,34.51,154322.0,31.274,31.283,31.2558,31.283,154322.0
2023-10-30 13:15:00,34.51,34.55,34.5,34.51,181722.0,31.283,31.3193,31.274,31.283,181722.0
2023-10-30 13:20:00,34.51,34.56,34.51,34.55,230546.0,31.283,31.3284,31.283,31.3193,230546.0
2023-10-30 13:25:00,34.55,34.6,34.55,34.6,394262.0,31.3193,31.3646,31.3193,31.3646,394262.0
2023-10-30 13:30:00,34.6,34.62,34.59,34.6,312866.0,31.3646,31.3827,31.3555,31.3646,312866.0
2023-10-30 13:35:00,34.59,34.63,34.54,34.62,313999.0,31.3555,31.3918,31.3102,31.3827,313999.0
2023-10-30 13:40:00,34.62,34.69,34.61,34.66,268861.0,31.3827,31.4462,31.3737,31.419,268861.0
2023-10-30 13:45:00,34.67,34.67,34.64,34.66,194440.0,31.4281,31.4281,31.4009,31.419,194440.0
2023-10-30 13:50:00,34.66,34.7,34.65,34.69,185806.0,31.419,31.4553,31.4099,31.4462,185806.0
2023-10-30 13:55:00,34.69,34.7,34.65,34.67,146704.0,31.4462,31.4553,31.4099,31.4281,146704.0
2023-10-30 14:00:00,34.67,34.67,34.64,34.66,124648.0,31.4281,31.4281,31.4009,31.419,124648.0
2023-10-30 14:05:00,34.65,34.66,34.63,34.66,158842.0,31.4099,31.419,31.3918,31.419,158842.0
2023-10-30 14:10:00,34.66,34.69,34.65,34.65,212835.0,31.419,31.4462,31.4099,31.4099,212835.0
2023-10-30 14:15:00,34.66,34.67,34.64,34.67,113397.0,31.419,31.4281,31.4009,31.4281,113397.0
2023-10-30 14:20:00,34.66,34.7,34.66,34.7,282453.0,31.419,31.4553,31.419,31.4553,282453.0
2023-10-30 14:25:00,34.69,34.72,34.67,34.68,338600.0,31.4462,31.4734,31.4281,31.4371,338600.0
2023-10-30 14:30:00,34.69,34.72,34.68,34.71,170874.0,31.4462,31.4734,31.4371,31.4643,170874.0
2023-10-30 14:35:00,34.72,34.75,34.71,34.73,336771.0,31.4734,31.5006,31.4643,31.4825,336771.0
2023-10-30 14:40:00,34.73,34.74,34.72,34.72,160593.0,31.4825,31.4915,31.4734,31.4734,160593.0
2023-10-30 14:45:00,34.73,34.75,34.72,34.73,160236.0,31.4825,31.5006,31.4734,31.4825,160236.0
2023-10-30 14:50:00,34.73,34.79,34.73,34.79,323977.0,31.4825,31.5368,31.4825,31.5368,323977.0
2023-10-30 14:55:00,34.78,34.8,34.77,34.79,292263.0,31.5278,31.5459,31.5187,31.5368,292263.0
2023-10-30 15:00:00,34.79,34.8,34.76,34.77,397406.0,31.5368,31.5459,31.5097,31.5187,397406.0
2023-10-30 15:05:00,34.77,34.78,34.72,34.76,341641.0,31.5187,31.5278,31.4734,31.5097,341641.0
2023-10-30 15:10:00,34.76,34.78,34.73,34.75,176973.0,31.5097,31.5278,31.4825,31.5006,176973.0
2023-10-30 15:15:00,34.75,34.75,34.73,34.74,167488.0,31.5006,31.5006,31.4825,31.4915,167488.0
2023-10-30 15:20:00,34.75,34.75,34.72,34.75,218471.0,31.5006,31.5006,31.4734,31.5006,218471.0
2023-10-30 15:25:00,34.75,34.75,34.69,34.73,374070.0,31.5006,31.5006,31.4462,31.4825,374070.0
2023-10-30 15:30:00,34.72,34.74,34.71,34.72,303553.0,31.4734,31.4915,31.4643,31.4734,303553.0
2023-10-30 15:35:00,34.72,34.76,34.71,34.74,427969.0,31.4734,31.5097,31.4643,31.4915,427969.0
2023-10-30 15:40:00,34.75,34.75,34.7,34.72,481997.0,31.5006,31.5006,31.4553,31.4734,481997.0
2023-10-30 15:45:00,34.72,34.74,34.68,34.7,705858.0,31.4734,31.4915,31.4371,31.4553,705858.0
2023-10-30 15:50:00,34.7,34.76,34.69,34.7,865636.0,31.4553,31.5097,31.4462,31.4553,865636.0
2023-10-30 15:55:00,34.7,34.72,34.62,34.63,1914662.0,31.4553,31.4734,31.3827,31.3918,1914662.0
2023-10-31 09:30:00,34.71,34.93,34.67,34.88,804324.0,31.4643,31.6638,31.4281,31.6184,804324.0
2023-10-31 09:35:00,34.88,34.97,34.82,34.87,401334.0,31.6184,31.7,31.564,31.6094,401334.0
2023-10-31 09:40:00,34.86,34.9,34.76,34.81,253951.0,31.6003,31.6366,31.5097,31.555,253951.0
2023-10-31 09:45:00,34.8,34.87,34.8,34.82,251117.0,31.5459,31.6094,31.5459,31.564,251117.0
2023-10-31 09:50:00,34.83,34.84,34.76,34.8,341360.0,31.5731,31.5822,31.5097,31.5459,341360.0
2023-10-31 09:55:00,34.79,34.92,34.78,34.85,219224.0,31.5368,31.6547,31.5278,31.5912,219224.0
2023-10-31 10:00:00,34.84,34.85,34.69,34.74,243174.0,31.5822,31.5912,31.4462,31.4915,243174.0
2023-10-31 10:05:00,34.74,34.82,34.74,34.81,134240.0,31.4915,31.564,31.4915,31.555,134240.0
2023-10-31 10:10:00,34.82,34.96,34.81,34.94,376250.0,31.564,31.691,31.555,31.6728,376250.0
2023-10-31 10:15:00,34.94,34.96,34.84,34.86,322271.0,31.6728,31.691,31.5822,31.6003,322271.0
2023-10-31 10:20:00,34.86,34.86,34.8,34.84,233983.0,31.6003,31.6003,31.5459,31.5822,233983.0
2023-10-31 10:25:00,34.83,34.87,34.82,34.83,325056.0,31.5731,31.6094,31.564,31.5731,325056.0
2023-10-31 10:30:00,34.83,34.93,34.82,34.88,369909.0,31.5731,31.6638,31.564,31.6184,369909.0
2023-10-31 10:35:00,34.88,34.93,34.83,34.91,231259.0,31.6184,31.6638,31.5731,31.6456,231259.0
2023-10-31 10:40:00,34.91,34.94,34.88,34.91,313312.0,31.6456,31.6728,31.6184,31.6456,313312.0
2023-10-31 10:45:00,34.91,34.93,34.88,34.9,194920.0,31.6456,31.6638,31.6184,31.6366,194920.0
2023-10-31 10:50:00,34.9,34.93,34.89,34.93,187489.0,31.6366,31.6638,31.6275,31.6638,187489.0
2023-10-31 10:55:00,34.93,34.96,34.92,34.94,221511.0,31.6638,31.691,31.6547,31.6728,221511.0
2023-10-31 11:00:00,34.93,34.97,34.9,34.91,293440.0,31.6638,31.7,31.6366,31.6456,293440.0
2023-10-31 11:05:00,34.91,34.93,34.88,34.92,165432.0,31.6456,31.6638,31.6184,31.6547,165432.0
2023-10-31 11:10:00,34.92,34.97,34.91,34.94,298999.0,31.6547,31.7,31.6456,31.6728,298999.0
2023-10-31 11:15:00,34.95,34.97,34.9,34.94,189560.0,31.6819,31.7,31.6366,31.6728,189560.0
2023-10-31 11:20:00,34.94,34.97,34.92,34.95,221122.0,31.6728,31.7,31.6547,31.6819,221122.0
2023-10-31 11:25:00,34.95,34.97,34.92,34.93,220724.0,31.6819,31.7,31.6547,31.6638,220724.0
2023-10-31 11:30:00,34.93,34.95,34.92,34.94,141024.0,31.6638,31.6819,31.6547,31.6728,141024.0
2023-10-31 11:35:00,34.94,34.97,34.93,34.94,356028.0,31.6728,31.7,31.6638,31.6728,356028.0
2023-10-31 11:40:00,34.95,34.95,34.91,34.92,308781.0,31.6819,31.6819,31.6456,31.6547,308781.0
2023-10-31 11:45:00,34.93,34.96,34.91,34.94,676788.0,31.6638,31.691,31.6456,31.6728,676788.0
2023-10-31 11:50:00,34.94,34.95,34.92,34.95,138667.0,31.6728,31.6819,31.6547,31.6819,138667.0
2023-10-31 11:55:00,34.94,34.99,34.94,34.98,308834.0,31.6728,31.7181,31.6728,31.7091,308834.0
2023-10-31 12:00:00,34.98,34.99,34.94,34.97,285085.0,31.7091,31.7181,31.6728,31.7,285085.0
2023-10-31 12:05:00,34.97,34.99,34.9,34.9,232252.0,31.7,31.7181,31.6366,31.6366,232252.0
2023-10-31 12:10:00,34.9,34.91,34.82,34.83,175653.0,31.6366,31.6456,31.564,31.5731,175653.0
2023-10-31 12:15:00,34.82,34.88,34.77,34.88,295005.0,31.564,31.6184,31.5187,31.6184,295005.0
2023-10-31 12:20:00,34.88,34.9,34.84,34.85,296089.0,31.6184,31.6366,31.5822,31.5912,296089.0
2023-10-31 12:25:00,34.85,34.88,34.83,34.87,317814.0,31.5912,31.6184,31.5731,31.6094,317814.0
2023-10-31 12:30:00,34.88,34.89,34.84,34.84,156039.0,31.6184,31.6275,31.5822,31.5822,156039.0
2023-10-31 12:35:00,34.84,34.88,34.81,34.86,178540.0,31.5822,31.6184,31.555,31.6003,178540.0
2023-10-31 12:40:00,34.86,34.9,34.84,34.88,102714.0,31.6003,31.6366,31.5822,31.6184,102714.0
2023-10-31 12:45:00,34.87,34.92,34.87,34.91,106223.0,31.6094,31.6547,31.6094,31.6456,106223.0
2023-10-31 12:50:00,34.91,34.93,34.89,34.9,147306.0,31.6456,31.6638,31.6275,31.6366,147306.0
2023-10-31 12:55:00,34.9,34.93,34.89,34.92,141390.0,31.6366,31.6638,31.6275,31.6547,141390.0
2023-10-31 13:00:00,34.93,34.96,34.92,34.96,130066.0,31.6638,31.691,31.6547,31.691,130066.0
2023-10-31 13:05:00,34.95,34.97,34.93,34.97,173709.0,31.6819,31.7,31.6638,31.7,173709.0
2023-10-31 13:10:00,34.97,34.97,34.91,34.96,107425.0,31.7,31.7,31.6456,31.691,107425.0
2023-10-31 13:15:00,34.95,34.98,34.94,34.96,133700.0,31.6819,31.7091,31.6728,31.691,133700.0
2023-10-31 13:20:00,34.97,34.98,34.95,34.95,103118.0,31.7,31.7091,31.6819,31.6819,103118.0
2023-10-31 13:25:00,34.95,34.97,34.92,34.97,155587.0,31.6819,31.7,31.6547,31.7,155587.0
2023-10-31 13:30:00,34.97,34.99,34.96,34.99,196234.0,31.7,31.7181,31.691,31.7181,196234.0
2023-10-31 13:35:00,34.98,35.03,34.98,35.01,599868.0,31.7091,31.7544,31.7091,31.7363,599868.0
2023-10-31 13:40:00,35.0,35.02,34.99,35.0,238373.0,31.7272,31.7453,31.7181,31.7272,238373.0
2023-10-31 13:45:00,35.0,35.01,34.99,35.0,221695.0,31.7272,31.7363,31.7181,31.7272,221695.0
2023-10-31 13:50:00,35.0,35.03,35.0,35.01,138673.0,31.7272,31.7544,31.7272,31.7363,138673.0
2023-10-31 13:55:00,35.02,35.04,35.0,35.01,140592.0,31.7453,31.7635,31.7272,31.7363,140592.0
2023-10-31 14:00:00,35.02,35.03,34.98,34.98,135973.0,31.7453,31.7544,31.7091,31.7091,135973.0
2023-10-31 14:05:00,34.98,35.01,34.98,35.01,174576.0,31.7091,31.7363,31.7091,31.7363,174576.0
2023-10-31 14:10:00,35.01,35.03,35.0,35.0,107993.0,31.7363,31.7544,31.7272,31.7272,107993.0
2023-10-31 14:15:00,35.01,35.03,34.99,35.01,131859.0,31.7363,31.7544,31.7181,31.7363,131859.0
2023-10-31 14:20:00,35.01,35.06,35.01,35.05,237261.0,31.7363,31.7816,31.7363,31.7725,237261.0
2023-10-31 14:25:00,35.05,35.06,35.03,35.03,208284.0,31.7725,31.7816,31.7544,31.7544,208284.0
2023-10-31 14:30:00,35.03,35.07,35.03,35.06,179925.0,31.7544,31.7907,31.7544,31.7816,179925.0
2023-10-31 14:35:00,35.05,35.09,35.05,35.07,181527.0,31.7725,31.8088,31.7725,31.7907,181527.0
2023-10-31 14:40:00,35.06,35.14,35.05,35.13,283197.0,31.7816,31.8541,31.7725,31.8451,283197.0
2023-10-31 14:45:00,35.12,35.17,35.12,35.16,259510.0,31.836,31.8813,31.836,31.8722,259510.0
2023-10-31 14:50:00,35.16,35.19,35.15,35.16,270265.0,31.8722,31.8994,31.8632,31.8722,270265.0
2023-10-31 14:55:00,35.16,35.21,35.15,35.2,201918.0,31.8722,31.9176,31.8632,31.9085,201918.0
2023-10-31 15:00:00,35.2,35.2,35.14,35.19,208080.0,31.9085,31.9085,31.8541,31.8994,208080.0
2023-10-31 15:05:00,35.19,35.19,35.14,35.16,139573.0,31.8994,31.8994,31.8541,31.8722,139573.0
2023-10-31 15:10:00,35.16,35.17,35.12,35.14,150677.0,31.8722,31.8813,31.836,31.8541,150677.0
2023-10-31 15:15:00,35.14,35.15,35.12,35.15,162716.0,31.8541,31.8632,31.836,31.8632,162716.0
2023-10-31 15:20:00,35.15,35.19,35.14,35.19,262596.0,31.8632,31.8994,31.8541,31.8994,262596.0
2023-10-31 15:25:00,35.19,35.21,35.18,35.19,296097.0,31.8994,31.9176,31.8904,31.8994,296097.0
2023-10-31 15:30:00,35.19,35.2,35.16,35.17,390194.0,31.8994,31.9085,31.8722,31.8813,390194.0
2023-10-31 15:35:00,35.18,35.18,35.1,35.12,346158.0,31.8904,31.8904,31.8179,31.836,346158.0
2023-10-31 15:40:00,35.12,35.14,35.11,35.13,277298.0,31.836,31.8541,31.8269,31.8451,277298.0
2023-10-31 15:45:00,35.14,35.18,35.13,35.16,595079.0,31.8541,31.8904,31.8451,31.8722,595079.0
2023-10-31 15:50:00,35.16,35.18,35.11,35.14,759292.0,31.8722,31.8904,31.8269,31.8541,759292.0
2023-10-31 15:55:00,35.14,35.2,35.13,35.13,2443550.0,31.8541,31.9085,31.8451,31.8451,2443550.0
2023-11-01 09:30:00,35.41,35.44,35.21,35.25,1601073.0,32.0989,32.1261,31.9176,31.9538,1601073.0
2023-11-01 09:35:00,35.25,35.35,35.21,35.24,294496.0,31.9538,32.0445,31.9176,31.9448,294496.0
2023-11-01 09:40:00,35.24,35.28,35.15,35.19,222194.0,31.9448,31.981,31.8632,31.8994,222194.0
2023-11-01 09:45:00,35.19,35.41,35.19,35.34,294858.0,31.8994,32.0989,31.8994,32.0354,294858.0
2023-11-01 09:50:00,35.34,35.42,35.33,35.39,219291.0,32.0354,32.1079,32.0264,32.0807,219291.0
2023-11-01 09:55:00,35.38,35.45,35.36,35.4,389035.0,32.0717,32.1351,32.0535,32.0898,389035.0
2023-11-01 10:00:00,35.41,35.46,35.36,35.37,363395.0,32.0989,32.1442,32.0535,32.0626,363395.0
2023-11-01 10:05:00,35.37,35.47,35.33,35.46,189714.0,32.0626,32.1533,32.0264,32.1442,189714.0
2023-11-01 10:10:00,35.46,35.53,35.45,35.52,364254.0,32.1442,32.2077,32.1351,32.1986,364254.0
2023-11-01 10:15:00,35.52,35.53,35.47,35.52,210990.0,32.1986,32.2077,32.1533,32.1986,210990.0
2023-11-01 10:20:00,35.53,35.56,35.52,35.54,262369.0,32.2077,32.2348,32.1986,32.2167,262369.0
2023-11-01 10:25:00,35.54,35.54,35.49,35.5,186931.0,32.2167,32.2167,32.1714,32.1805,186931.0
2023-11-01 10:30:00,35.5,35.5,35.38,35.42,192495.0,32.1805,32.1805,32.0717,32.1079,192495.0
2023-11-01 10:35:00,35.42,35.44,35.37,35.41,263669.0,32.1079,32.1261,32.0626,32.0989,263669.0
2023-11-01 10:40:00,35.41,35.43,35.4,35.41,140931.0,32.0989,32.117,32.0898,32.0989,140931.0
2023-11-01 10:45:00,35.42,35.47,35.4,35.42,161664.0,32.1079,32.1533,32.0898,32.1079,161664.0
2023-11-01 10:50:00,35.41,35.5,35.4,35.48,134606.0,32.0989,32.1805,32.0898,32.1623,134606.0
2023-11-01 10:55:00,35.48,35.52,35.44,35.46,169172.0,32.1623,32.1986,32.1261,32.1442,169172.0
2023-11-01 11:00:00,35.45,35.52,35.45,35.51,141425.0,32.1351,32.1986,32.1351,32.1895,141425.0
2023-11-01 11:05:00,35.51,35.54,35.49,35.53,165225.0,32.1895,32.2167,32.1714,32.2077,165225.0
2023-11-01 11:10:00,35.52,35.54,35.43,35.45,221310.0,32.1986,32.2167,32.117,32.1351,221310.0
2023-11-01 11:15:00,35.45,35.47,35.41,35.44,314619.0,32.1351,32.1533,32.0989,32.1261,314619.0
2023-11-01 11:20:00,35.44,35.47,35.39,35.41,324458.0,32.1261,32.1533,32.0807,32.0989,324458.0
2023-11-01 11:25:00,35.41,35.43,35.38,35.39,213704.0,32.0989,32.117,32.0717,32.0807,213704.0
2023-11-01 11:30:00,35.4,35.41,35.38,35.38,117682.0,32.0898,32.0989,32.0717,32.0717,117682.0
2023-11-01 11:35:00,35.39,35.42,35.38,35.41,101952.0,32.0807,32.1079,32.0717,32.0989,101952.0
2023-11-01 11:40:00,35.4,35.4,35.33,35.34,135488.0,32.0898,32.0898,32.0264,32.0354,135488.0
2023-11-01 11:45:00,35.34,35.35,35.3,35.3,141028.0,32.0354,32.0445,31.9992,31.9992,141028.0
2023-11-01 11:50:00,35.3,35.33,35.28,35.33,128745.0,31.9992,32.0264,31.981,32.0264,128745.0
2023-11-01 11:55:00,35.33,35.33,35.29,35.33,93149.0,32.0264,32.0264,31.9901,32.0264,93149.0
2023-11-01 12:00:00,35.32,35.36,35.31,35.34,147397.0,32.0173,32.0535,32.0082,32.0354,147397.0
2023-11-01 12:05:00,35.34,35.35,35.29,35.3,142562.0,32.0354,32.0445,31.9901,31.9992,142562.0
2023-11-01 12:10:00,35.3,35.33,35.29,35.3,223348.0,31.9992,32.0264,31.9901,31.9992,223348.0
2023-11-01 12:15:00,35.3,35.35,35.29,35.31,148995.0,31.9992,32.0445,31.9901,32.0082,148995.0
2023-11-01 12:20:00,35.3,35.38,35.3,35.36,304415.0,31.9992,32.0717,31.9992,32.0535,304415.0
2023-11-01 12:25:00,35.36,35.36,35.25,35.29,200614.0,32.0535,32.0535,31.9538,31.9901,200614.0
2023-11-01 12:30:00,35.29,35.33,35.28,35.33,206733.0,31.9901,32.0264,31.981,32.0264,206733.0
2023-11-01 12:35:00,35.33,35.37,35.32,35.36,143778.0,32.0264,32.0626,32.0173,32.0535,143778.0
2023-11-01 12:40:00,35.36,35.36,35.28,35.33,260536.0,32.0535,32.0535,31.981,32.0264,260536.0
2023-11-01 12:45:00,35.32,35.37,35.32,35.33,171184.0,32.0173,32.0626,32.0173,32.0264,171184.0
2023-11-01 12:50:00,35.33,35.35,35.32,35.34,119495.0,32.0264,32.0445,32.0173,32.0354,119495.0
2023-11-01 12:55:00,35.34,35.34,35.29,35.33,174585.0,32.0354,32.0354,31.9901,32.0264,174585.0
2023-11-01 13:00:00,35.33,35.35,35.29,35.3,250947.0,32.0264,32.0445,31.9901,31.9992,250947.0
2023-11-01 13:05:00,35.3,35.33,35.27,35.3,182108.0,31.9992,32.0264,31.972,31.9992,182108.0
2023-11-01 13:10:00,35.3,35.36,35.3,35.36,87944.0,31.9992,32.0535,31.9992,32.0535,87944.0
2023-11-01 13:15:00,35.36,35.38,35.34,35.35,91469.0,32.0535,32.0717,32.0354,32.0445,91469.0
2023-11-01 13:20:00,35.35,35.36,35.23,35.25,150263.0,32.0445,32.0535,31.9357,31.9538,150263.0
2023-11-01 13:25:00,35.25,35.28,35.22,35.28,253645.0,31.9538,31.981,31.9266,31.981,253645.0
2023-11-01 13:30:00,35.27,35.29,35.25,35.27,160251.0,31.972,31.9901,31.9538,31.972,160251.0
2023-11-01 13:35:00,35.27,35.31,35.26,35.3,157476.0,31.972,32.0082,31.9629,31.9992,157476.0
2023-11-01 13:40:00,35.29,35.33,35.29,35.29,194206.0,31.9901,32.0264,31.9901,31.9901,194206.0
2023-11-01 13:45:00,35.29,35.33,35.29,35.32,170493.0,31.9901,32.0264,31.9901,32.0173,170493.0
2023-11-01 13:50:00,35.33,35.36,35.32,35.34,144860.0,32.0264,32.0535,32.0173,32.0354,144860.0
2023-11-01 13:55:00,35.35,35.37,35.32,35.36,294866.0,32.0445,32.0626,32.0173,32.0535,294866.0
2023-11-01 14:00:00,35.36,35.43,35.3,35.33,252630.0,32.0535,32.117,31.9992,32.0264,252630.0
2023-11-01 14:05:00,35.32,35.37,35.31,35.34,162068.0,32.0173,32.0626,32.0082,32.0354,162068.0
2023-11-01 14:10:00,35.34,35.34,35.3,35.3,132905.0,32.0354,32.0354,31.9992,31.9992,132905.0
2023-11-01 14:15:00,35.3,35.35,35.29,35.34,221576.0,31.9992,32.0445,31.9901,32.0354,221576.0
2023-11-01 14:20:00,35.35,35.38,35.33,35.37,196181.0,32.0445,32.0717,32.0264,32.0626,196181.0
2023-11-01 14:25:00,35.38,35.38,35.34,35.34,159959.0,32.0717,32.0717,32.0354,32.0354,159959.0
2023-11-01 14:30:00,35.35,35.4,35.31,35.34,184559.0,32.0445,32.0898,32.0082,32.0354,184559.0
2023-11-01 14:35:00,35.33,35.37,35.31,35.32,311268.0,32.0264,32.0626,32.0082,32.0173,311268.0
2023-11-01 14:40:00,35.32,35.32,35.21,35.27,178784.0,32.0173,32.0173,31.9176,31.972,178784.0
2023-11-01 14:45:00,35.27,35.29,35.17,35.2,229652.0,31.972,31.9901,31.8813,31.9085,229652.0
2023-11-01 14:50:00,35.19,35.23,35.17,35.2,131012.0,31.8994,31.9357,31.8813,31.9085,131012.0
2023-11-01 14:55:00,35.2,35.29,35.2,35.29,192368.0,31.9085,31.9901,31.9085,31.9901,192368.0
2023-11-01 15:00:00,35.29,35.42,35.29,35.38,356468.0,31.9901,32.1079,31.9901,32.0717,356468.0
2023-11-01 15:05:00,35.38,35.44,35.37,35.44,273606.0,32.0717,32.1261,32.0626,32.1261,273606.0
2023-11-01 15:10:00,35.44,35.48,35.43,35.45,451558.0,32.1261,32.1623,32.117,32.1351,451558.0
2023-11-01 15:15:00,35.44,35.45,35.4,35.43,335063.0,32.1261,32.1351,32.0898,32.117,335063.0
2023-11-01 15:20:00,35.43,35.46,35.4,35.45,307210.0,32.117,32.1442,32.0898,32.1351,307210.0
2023-11-01 15:25:00,35.45,35.47,35.38,35.41,426890.0,32.1351,32.1533,32.0717,32.0989,426890.0
2023-11-01 15:30:00,35.41,35.46,35.36,35.37,379223.0,32.0989,32.1442,32.0535,32.0626,379223.0
2023-11-01 15:35:00,35.37,35.45,35.36,35.45,416276.0,32.0626,32.1351,32.0535,32.1351,416276.0
2023-11-01 15:40:00,35.44,35.49,35.4,35.48,505139.0,32.1261,32.1714,32.0898,32.1623,505139.0
2023-11-01 15:45:00,35.48,35.48,35.4,35.41,484115.0,32.1623,32.1623,32.0898,32.0989,484115.0
2023-11-01 15:50:00,35.41,35.41,35.31,35.38,612300.0,32.0989,32.0989,32.0082,32.0717,612300.0
2023-11-01 15:55:00,35.38,35.45,35.37,35.39,2050270.0,32.0717,32.1351,32.0626,32.0807,2050270.0
2023-11-02 09:30:00,35.31,35.62,35.31,35.59,759662.0,32.0082,32.2892,32.0082,32.262,759662.0
2023-11-02 09:35:00,35.59,35.62,35.46,35.53,206124.0,32.262,32.2892,32.1442,32.2077,206124.0
2023-11-02 09:40:00,35.54,35.56,35.4,35.43,229611.0,32.2167,32.2348,32.0898,32.117,229611.0
2023-11-02 09:45:00,35.44,35.52,35.43,35.45,312679.0,32.1261,32.1986,32.117,32.1351,312679.0
2023-11-02 09:50:00,35.45,35.54,35.45,35.52,154952.0,32.1351,32.2167,32.1351,32.1986,154952.0
2023-11-02 09:55:00,35.53,35.59,35.51,35.55,130534.0,32.2077,32.262,32.1895,32.2258,130534.0
2023-11-02 10:00:00,35.55,35.62,35.55,35.57,234849.0,32.2258,32.2892,32.2258,32.2439,234849.0
2023-11-02 10:05:00,35.57,35.58,35.51,35.52,184461.0,32.2439,32.253,32.1895,32.1986,184461.0
2023-11-02 10:10:00,35.52,35.59,35.49,35.57,210490.0,32.1986,32.262,32.1714,32.2439,210490.0
2023-11-02 10:15:00,35.57,35.62,35.55,35.55,197359.0,32.2439,32.2892,32.2258,32.2258,197359.0
2023-11-02 10:20:00,35.55,35.56,35.5,35.51,131132.0,32.2258,32.2348,32.1805,32.1895,131132.0
2023-11-02 10:25:00,35.51,35.54,35.49,35.53,240631.0,32.1895,32.2167,32.1714,32.2077,240631.0
2023-11-02 10:30:00,35.54,35.58,35.52,35.56,317628.0,32.2167,32.253,32.1986,32.2348,317628.0
2023-11-02 10:35:00,35.55,35.58,35.51,35.53,107807.0,32.2258,32.253,32.1895,32.2077,107807.0
2023-11-02 10:40:00,35.54,35.6,35.52,35.59,131496.0,32.2167,32.2711,32.1986,32.262,131496.0
2023-11-02 10:45:00,35.59,35.62,35.55,35.55,291923.0,32.262,32.2892,32.2258,32.2258,291923.0
2023-11-02 10:50:00,35.55,35.6,35.54,35.55,186275.0,32.2258,32.2711,32.2167,32.2258,186275.0
2023-11-02 10:55:00,35.55,35.61,35.53,35.61,238769.0,32.2258,32.2802,32.2077,32.2802,238769.0
2023-11-02 11:00:00,35.61,35.69,35.6,35.69,244746.0,32.2802,32.3527,32.2711,32.3527,244746.0
2023-11-02 11:05:00,35.68,35.69,35.63,35.65,242657.0,32.3436,32.3527,32.2983,32.3164,242657.0
2023-11-02 11:10:00,35.65,35.66,35.6,35.62,268846.0,32.3164,32.3255,32.2711,32.2892,268846.0
2023-11-02 11:15:00,35.62,35.66,35.56,35.62,283342.0,32.2892,32.3255,32.2348,32.2892,283342.0
2023-11-02 11:20:00,35.61,35.65,35.6,35.63,193728.0,32.2802,32.3164,32.2711,32.2983,193728.0
2023-11-02 11:25:00,35.63,35.65,35.6,35.63,315643.0,32.2983,32.3164,32.2711,32.2983,315643.0
2023-11-02 11:30:00,35.63,35.71,35.61,35.67,187315.0,32.2983,32.3708,32.2802,32.3346,187315.0
2023-11-02 11:35:00,35.68,35.73,35.67,35.69,261469.0,32.3436,32.3889,32.3346,32.3527,261469.0
2023-11-02 11:40:00,35.7,35.73,35.67,35.73,125033.0,32.3618,32.3889,32.3346,32.3889,125033.0
2023-11-02 11:45:00,35.72,35.74,35.7,35.74,150513.0,32.3799,32.398,32.3618,32.398,150513.0
2023-11-02 11:50:00,35.74,35.77,35.73,35.73,267327.0,32.398,32.4252,32.3889,32.3889,267327.0
2023-11-02 11:55:00,35.73,35.79,35.73,35.76,107061.0,32.3889,32.4433,32.3889,32.4161,107061.0
2023-11-02 12:00:00,35.76,35.8,35.75,35.8,175427.0,32.4161,32.4524,32.4071,32.4524,175427.0
2023-11-02 12:05:00,35.79,35.82,35.73,35.76,336498.0,32.4433,32.4705,32.3889,32.4161,336498.0
2023-11-02 12:10:00,35.76,35.82,35.74,35.82,171539.0,32.4161,32.4705,32.398,32.4705,171539.0
2023-11-02 12:15:00,35.82,35.84,35.76,35.8,264848.0,32.4705,32.4887,32.4161,32.4524,264848.0
2023-11-02 12:20:00,35.79,35.86,35.78,35.84,175299.0,32.4433,32.5068,32.4343,32.4887,175299.0
2023-11-02 12:25:00,35.84,35.85,35.77,35.8,175202.0,32.4887,32.4977,32.4252,32.4524,175202.0
2023-11-02 12:30:00,35.8,35.85,35.79,35.84,170330.0,32.4524,32.4977,32.4433,32.4887,170330.0
2023-11-02 12:35:00,35.84,35.87,35.84,35.86,110410.0,32.4887,32.5159,32.4887,32.5068,110410.0
2023-11-02 12:40:00,35.86,35.88,35.8,35.84,445675.0,32.5068,32.5249,32.4524,32.4887,445675.0
2023-11-02 12:45:00,35.84,35.84,35.79,35.81,124157.0,32.4887,32.4887,32.4433,32.4615,124157.0
2023-11-02 12:50:00,35.81,35.85,35.81,35.84,86717.0,32.4615,32.4977,32.4615,32.4887,86717.0
2023-11-02 12:55:00,35.84,35.84,35.78,35.79,95451.0,32.4887,32.4887,32.4343,32.4433,95451.0
2023-11-02 13:00:00,35.79,35.79,35.75,35.77,121798.0,32.4433,32.4433,32.4071,32.4252,121798.0
2023-11-02 13:05:00,35.77,35.8,35.76,35.8,128653.0,32.4252,32.4524,32.4161,32.4524,128653.0
2023-11-02 13:10:00,35.8,35.8,35.76,35.77,160600.0,32.4524,32.4524,32.4161,32.4252,160600.0
2023-11-02 13:15:00,35.76,35.77,35.72,35.73,104055.0,32.4161,32.4252,32.3799,32.3889,104055.0
2023-11-02 13:20:00,35.72,35.73,35.7,35.7,108875.0,32.3799,32.3889,32.3618,32.3618,108875.0
2023-11-02 13:25:00,35.7,35.74,35.7,35.71,113352.0,32.3618,32.398,32.3618,32.3708,113352.0
2023-11-02 13:30:00,35.72,35.76,35.71,35.74,139225.0,32.3799,32.4161,32.3708,32.398,139225.0
2023-11-02 13:35:00,35.73,35.75,35.7,35.72,88644.0,32.3889,32.4071,32.3618,32.3799,88644.0
2023-11-02 13:40:00,35.71,35.72,35.67,35.72,147138.0,32.3708,32.3799,32.3346,32.3799,147138.0
2023-11-02 13:45:00,35.71,35.76,35.71,35.76,79658.0,32.3708,32.4161,32.3708,32.4161,79658.0
2023-11-02 13:50:00,35.75,35.78,35.75,35.77,83788.0,32.4071,32.4343,32.4071,32.4252,83788.0
2023-11-02 13:55:00,35.77,35.81,35.76,35.8,163373.0,32.4252,32.4615,32.4161,32.4524,163373.0
2023-11-02 14:00:00,35.8,35.82,35.77,35.77,146082.0,32.4524,32.4705,32.4252,32.4252,146082.0
2023-11-02 14:05:00,35.77,35.79,35.77,35.79,68145.0,32.4252,32.4433,32.4252,32.4433,68145.0
2023-11-02 14:10:00,35.79,35.82,35.78,35.79,202683.0,32.4433,32.4705,32.4343,32.4433,202683.0
2023-11-02 14:15:00,35.79,35.83,35.78,35.83,168404.0,32.4433,32.4796,32.4343,32.4796,168404.0
2023-11-02 14:20:00,35.83,35.85,35.81,35.84,153591.0,32.4796,32.4977,32.4615,32.4887,153591.0
2023-11-02 14:25:00,35.85,35.87,35.82,35.84,252759.0,32.4977,32.5159,32.4705,32.4887,252759.0
2023-11-02 14:30:00,35.84,35.87,35.82,35.83,143023.0,32.4887,32.5159,32.4705,32.4796,143023.0
2023-11-02 14:35:00,35.83,35.87,35.83,35.86,115128.0,32.4796,32.5159,32.4796,32.5068,115128.0
2023-11-02 14:40:00,35.85,35.86,35.8,35.82,138904.0,32.4977,32.5068,32.4524,32.4705,138904.0
2023-11-02 14:45:00,35.83,35.84,35.8,35.82,154143.0,32.4796,32.4887,32.4524,32.4705,154143.0
2023-11-02 14:50:00,35.82,35.85,35.81,35.84,123687.0,32.4705,32.4977,32.4615,32.4887,123687.0
2023-11-02 14:55:00,35.84,35.87,35.82,35.86,240210.0,32.4887,32.5159,32.4705,32.5068,240210.0
2023-11-02 15:00:00,35.86,35.87,35.82,35.85,214454.0,32.5068,32.5159,32.4705,32.4977,214454.0
2023-11-02 15:05:00,35.86,35.87,35.84,35.84,138889.0,32.5068,32.5159,32.4887,32.4887,138889.0
2023-11-02 15:10:00,35.84,35.86,35.81,35.86,267514.0,32.4887,32.5068,32.4615,32.5068,267514.0
2023-11-02 15:15:00,35.86,35.9,35.85,35.86,268077.0,32.5068,32.5431,32.4977,32.5068,268077.0
2023-11-02 15:20:00,35.86,35.88,35.85,35.85,199892.0,32.5068,32.5249,32.4977,32.4977,199892.0
2023-11-02 15:25:00,35.86,35.88,35.85,35.86,221067.0,32.5068,32.5249,32.4977,32.5068,221067.0
2023-11-02 15:30:00,35.85,35.86,35.82,35.84,467572.0,32.4977,32.5068,32.4705,32.4887,467572.0
2023-11-02 15:35:00,35.84,35.87,35.84,35.86,312777.0,32.4887,32.5159,32.4887,32.5068,312777.0
2023-11-02 15:40:00,35.86,35.89,35.85,35.88,429534.0,32.5068,32.534,32.4977,32.5249,429534.0
2023-11-02 15:45:00,35.88,35.9,35.87,35.89,442527.0,32.5249,32.5431,32.5159,32.534,442527.0
2023-11-02 15:50:00,35.89,35.91,35.87,35.89,900487.0,32.534,32.5521,32.5159,32.534,900487.0
2023-11-02 15:55:00,35.89,35.94,35.88,35.91,1375133.0,32.534,32.5793,32.5249,32.5521,1375133.0
2023-11-03 09:30:00,35.99,36.17,35.96,36.17,766215.0,32.6246,32.7878,32.5974,32.7878,766215.0
2023-11-03 09:35:00,36.17,36.34,36.17,36.3,465805.0,32.7878,32.9419,32.7878,32.9056,465805.0
2023-11-03 09:40:00,36.3,36.37,36.27,36.29,286671.0,32.9056,32.9691,32.8785,32.8966,286671.0
2023-11-03 09:45:00,36.3,36.33,36.27,36.28,233056.0,32.9056,32.9328,32.8785,32.8875,233056.0
2023-11-03 09:50:00,36.28,36.3,36.26,36.29,205969.0,32.8875,32.9056,32.8694,32.8966,205969.0
2023-11-03 09:55:00,36.3,36.33,36.23,36.26,266310.0,32.9056,32.9328,32.8422,32.8694,266310.0
2023-11-03 10:00:00,36.27,36.31,36.15,36.19,334608.0,32.8785,32.9147,32.7697,32.8059,334608.0
2023-11-03 10:05:00,36.17,36.21,36.12,36.18,196028.0,32.7878,32.8241,32.7425,32.7969,196028.0
2023-11-03 10:10:00,36.18,36.22,36.15,36.21,206674.0,32.7969,32.8331,32.7697,32.8241,206674.0
2023-11-03 10:15:00,36.21,36.22,36.15,36.2,170803.0,32.8241,32.8331,32.7697,32.815,170803.0
2023-11-03 10:20:00,36.2,36.24,36.16,36.2,166134.0,32.815,32.8513,32.7787,32.815,166134.0
2023-11-03 10:25:00,36.21,36.26,36.1,36.13,193928.0,32.8241,32.8694,32.7244,32.7515,193928.0
2023-11-03 10:30:00,36.14,36.19,36.12,36.14,152215.0,32.7606,32.8059,32.7425,32.7606,152215.0
2023-11-03 10:35:00,36.14,36.14,36.06,36.09,222181.0,32.7606,32.7606,32.6881,32.7153,222181.0
2023-11-03 10:40:00,36.09,36.1,36.01,36.04,269058.0,32.7153,32.7244,32.6428,32.67,269058.0
2023-11-03 10:45:00,36.04,36.09,35.98,36.01,333996.0,32.67,32.7153,32.6156,32.6428,333996.0
2023-11-03 10:50:00,36.01,36.04,35.98,36.0,173267.0,32.6428,32.67,32.6156,32.6337,173267.0
2023-11-03 10:55:00,36.0,36.02,35.97,36.0,233342.0,32.6337,32.6518,32.6065,32.6337,233342.0
2023-11-03 11:00:00,36.0,36.02,35.96,36.0,306994.0,32.6337,32.6518,32.5974,32.6337,306994.0
2023-11-03 11:05:00,36.0,36.0,35.94,35.98,144918.0,32.6337,32.6337,32.5793,32.6156,144918.0
2023-11-03 11:10:00,35.98,36.0,35.97,35.99,135430.0,32.6156,32.6337,32.6065,32.6246,135430.0
2023-11-03 11:15:00,36.0,36.03,35.99,36.02,133880.0,32.6337,32.6609,32.6246,32.6518,133880.0
2023-11-03 11:20:00,36.02,36.02,35.99,36.0,112663.0,32.6518,32.6518,32.6246,32.6337,112663.0
2023-11-03 11:25:00,36.01,36.03,35.97,35.99,240908.0,32.6428,32.6609,32.6065,32.6246,240908.0
2023-11-03 11:30:00,36.0,36.04,35.98,36.01,242337.0,32.6337,32.67,32.6156,32.6428,242337.0
2023-11-03 11:35:00,36.01,36.02,35.98,36.0,121266.0,32.6428,32.6518,32.6156,32.6337,121266.0
2023-11-03 11:40:00,36.01,36.03,35.99,36.0,154924.0,32.6428,32.6609,32.6246,32.6337,154924.0
2023-11-03 11:45:00,35.99,36.02,35.98,36.02,402938.0,32.6246,32.6518,32.6156,32.6518,402938.0
2023-11-03 11:50:00,36.02,36.06,36.01,36.04,204743.0,32.6518,32.6881,32.6428,32.67,204743.0
2023-11-03 11:55:00,36.04,36.05,36.01,36.02,101507.0,32.67,32.679,32.6428,32.6518,101507.0
2023-11-03 12:00:00,36.02,36.09,36.01,36.06,111040.0,32.6518,32.7153,32.6428,32.6881,111040.0
2023-11-03 12:05:00,36.05,36.08,36.04,36.05,133546.0,32.679,32.7062,32.67,32.679,133546.0
2023-11-03 12:10:00,36.05,36.1,36.03,36.09,200147.0,32.679,32.7244,32.6609,32.7153,200147.0
2023-11-03 12:15:00,36.09,36.11,36.04,36.07,244135.0,32.7153,32.7334,32.67,32.6972,244135.0
2023-11-03 12:20:00,36.07,36.08,36.05,36.08,200123.0,32.6972,32.7062,32.679,32.7062,200123.0
2023-11-03 12:25:00,36.08,36.12,36.07,36.12,134059.0,32.7062,32.7425,32.6972,32.7425,134059.0
2023-11-03 12:30:00,36.12,36.17,36.1,36.16,174436.0,32.7425,32.7878,32.7244,32.7787,174436.0
2023-11-03 12:35:00,36.16,36.2,36.13,36.16,209744.0,32.7787,32.815,32.7515,32.7787,209744.0
2023-11-03 12:40:00,36.16,36.18,36.1,36.12,210672.0,32.7787,32.7969,32.7244,32.7425,210672.0
2023-11-03 12:45:00,36.12,36.17,36.11,36.16,178796.0,32.7425,32.7878,32.7334,32.7787,178796.0
2023-11-03 12:50:00,36.16,36.18,36.14,36.16,123434.0,32.7787,32.7969,32.7606,32.7787,123434.0
2023-11-03 12:55:00,36.15,36.17,36.14,36.16,103726.0,32.7697,32.7878,32.7606,32.7787,103726.0
2023-11-03 13:00:00,36.16,36.16,36.11,36.14,177528.0,32.7787,32.7787,32.7334,32.7606,177528.0
2023-11-03 13:05:00,36.14,36.16,36.11,36.13,176417.0,32.7606,32.7787,32.7334,32.7515,176417.0
2023-11-03 13:10:00,36.13,36.13,36.01,36.01,368265.0,32.7515,32.7515,32.6428,32.6428,368265.0
2023-11-03 13:15:00,36.01,36.03,35.99,36.03,213851.0,32.6428,32.6609,32.6246,32.6609,213851.0
2023-11-03 13:20:00,36.02,36.06,36.02,36.05,86039.0,32.6518,32.6881,32.6518,32.679,86039.0
2023-11-03 13:25:00,36.05,36.05,36.02,36.05,88477.0,32.679,32.679,32.6518,32.679,88477.0
2023-11-03 13:30:00,36.05,36.07,36.03,36.07,150328.0,32.679,32.6972,32.6609,32.6972,150328.0
2023-11-03 13:35:00,36.07,36.07,36.02,36.04,144051.0,32.6972,32.6972,32.6518,32.67,144051.0
2023-11-03 13:40:00,36.04,36.07,36.03,36.05,203675.0,32.67,32.6972,32.6609,32.679,203675.0
2023-11-03 13:45:00,36.05,36.11,36.01,36.05,354359.0,32.679,32.7334,32.6428,32.679,354359.0
2023-11-03 13:50:00,36.05,36.07,36.04,36.06,89700.0,32.679,32.6972,32.67,32.6881,89700.0
2023-11-03 13:55:00,36.07,36.12,36.06,36.11,130105.0,32.6972,32.7425,32.6881,32.7334,130105.0
2023-11-03 14:00:00,36.11,36.11,36.06,36.09,102507.0,32.7334,32.7334,32.6881,32.7153,102507.0
2023-11-03 14:05:00,36.09,36.09,36.03,36.05,159339.0,32.7153,32.7153,32.6609,32.679,159339.0
2023-11-03 14:10:00,36.06,36.08,36.05,36.07,76011.0,32.6881,32.7062,32.679,32.6972,76011.0
2023-11-03 14:15:00,36.07,36.09,36.05,36.07,161048.0,32.6972,32.7153,32.679,32.6972,161048.0
2023-11-03 14:20:00,36.06,36.1,36.05,36.09,80901.0,32.6881,32.7244,32.679,32.7153,80901.0
2023-11-03 14:25:00,36.09,36.12,36.07,36.12,120729.0,32.7153,32.7425,32.6972,32.7425,120729.0
2023-11-03 14:30:00,36.12,36.12,36.09,36.11,93583.0,32.7425,32.7425,32.7153,32.7334,93583.0
2023-11-03 14:35:00,36.11,36.12,36.09,36.12,110855.0,32.7334,32.7425,32.7153,32.7425,110855.0
2023-11-03 14:40:00,36.12,36.13,36.1,36.12,141492.0,32.7425,32.7515,32.7244,32.7425,141492.0
2023-11-03 14:45:00,36.12,36.14,36.11,36.11,136695.0,32.7425,32.7606,32.7334,32.7334,136695.0
2023-11-03 14:50:00,36.12,36.13,36.11,36.13,140430.0,32.7425,32.7515,32.7334,32.7515,140430.0
2023-11-03 14:55:00,36.13,36.14,36.11,36.14,183264.0,32.7515,32.7606,32.7334,32.7606,183264.0
2023-11-03 15:00:00,36.14,36.15,36.11,36.14,139068.0,32.7606,32.7697,32.7334,32.7606,139068.0
2023-11-03 15:05:00,36.14,36.15,36.1,36.12,186972.0,32.7606,32.7697,32.7244,32.7425,186972.0
2023-11-03 15:10:00,36.12,36.14,36.1,36.13,204712.0,32.7425,32.7606,32.7244,32.7515,204712.0
2023-11-03 15:15:00,36.13,36.15,36.11,36.12,187671.0,32.7515,32.7697,32.7334,32.7425,187671.0
2023-11-03 15:20:00,36.12,36.12,36.06,36.09,240308.0,32.7425,32.7425,32.6881,32.7153,240308.0
2023-11-03 15:25:00,36.09,36.13,36.08,36.13,240090.0,32.7153,32.7515,32.7062,32.7515,240090.0
2023-11-03 15:30:00,36.13,36.13,36.08,36.09,373016.0,32.7515,32.7515,32.7062,32.7153,373016.0
2023-11-03 15:35:00,36.08,36.1,36.05,36.05,358935.0,32.7062,32.7244,32.679,32.679,358935.0
2023-11-03 15:40:00,36.06,36.07,36.03,36.06,391389.0,32.6881,32.6972,32.6609,32.6881,391389.0
2023-11-03 15:45:00,36.07,36.08,36.03,36.04,416837.0,32.6972,32.7062,32.6609,32.67,416837.0
2023-11-03 15:50:00,36.04,36.05,36.0,36.04,846133.0,32.67,32.679,32.6337,32.67,846133.0
2023-11-03 15:55:00,36.04,36.05,36.0,36.01,1920797.0,32.67,32.679,32.6337,32.6428,1920797.0
2023-11-06 09:30:00,35.98,36.03,35.94,35.99,712980.0,32.6156,32.6609,32.5793,32.6246,712980.0
2023-11-06 09:35:00,35.99,36.01,35.92,36.0,247499.0,32.6246,32.6428,32.5612,32.6337,247499.0
2023-11-06 09:40:00,35.99,36.03,35.93,36.01,280221.0,32.6246,32.6609,32.5702,32.6428,280221.0
2023-11-06 09:45:00,36.01,36.03,35.91,35.93,296679.0,32.6428,32.6609,32.5521,32.5702,296679.0
2023-11-06 09:50:00,35.93,35.93,35.82,35.85,302094.0,32.5702,32.5702,32.4705,32.4977,302094.0
2023-11-06 09:55:00,35.85,35.94,35.84,35.91,134088.0,32.4977,32.5793,32.4887,32.5521,134088.0
2023-11-06 10:00:00,35.9,35.97,35.89,35.9,208801.0,32.5431,32.6065,32.534,32.5431,208801.0
2023-11-06 10:05:00,35.89,35.93,35.86,35.89,115585.0,32.534,32.5702,32.5068,32.534,115585.0
2023-11-06 10:10:00,35.88,35.9,35.84,35.89,131187.0,32.5249,32.5431,32.4887,32.534,131187.0
2023-11-06 10:15:00,35.88,35.89,35.83,35.84,190387.0,32.5249,32.534,32.4796,32.4887,190387.0
2023-11-06 10:20:00,35.84,35.84,35.79,35.81,111603.0,32.4887,32.4887,32.4433,32.4615,111603.0
2023-11-06 10:25:00,35.82,35.82,35.73,35.76,146271.0,32.4705,32.4705,32.3889,32.4161,146271.0
2023-11-06 10:30:00,35.77,35.79,35.73,35.74,118343.0,32.4252,32.4433,32.3889,32.398,118343.0
2023-11-06 10:35:00,35.75,35.76,35.74,35.74,88808.0,32.4071,32.4161,32.398,32.398,88808.0
2023-11-06 10:40:00,35.75,35.77,35.7,35.72,128814.0,32.4071,32.4252,32.3618,32.3799,128814.0
2023-11-06 10:45:00,35.71,35.74,35.67,35.71,307906.0,32.3708,32.398,32.3346,32.3708,307906.0
2023-11-06 10:50:00,35.71,35.77,35.7,35.77,121385.0,32.3708,32.4252,32.3618,32.4252,121385.0
2023-11-06 10:55:00,35.77,35.78,35.75,35.77,64815.0,32.4252,32.4343,32.4071,32.4252,64815.0
2023-11-06 11:00:00,35.78,35.79,35.71,35.72,94910.0,32.4343,32.4433,32.3708,32.3799,94910.0
2023-11-06 11:05:00,35.71,35.75,35.7,35.7,108836.0,32.3708,32.4071,32.3618,32.3618,108836.0
2023-11-06 11:10:00,35.7,35.72,35.64,35.69,138044.0,32.3618,32.3799,32.3074,32.3527,138044.0
2023-11-06 11:15:00,35.69,35.69,35.64,35.65,96188.0,32.3527,32.3527,32.3074,32.3164,96188.0
2023-11-06 11:20:00,35.66,35.7,35.63,35.69,149402.0,32.3255,32.3618,32.2983,32.3527,149402.0
2023-11-06 11:25:00,35.68,35.73,35.68,35.73,94231.0,32.3436,32.3889,32.3436,32.3889,94231.0
2023-11-06 11:30:00,35.73,35.75,35.71,35.71,113207.0,32.3889,32.4071,32.3708,32.3708,113207.0
2023-11-06 11:35:00,35.72,35.75,35.71,35.73,146380.0,32.3799,32.4071,32.3708,32.3889,146380.0
2023-11-06 11:40:00,35.73,35.74,35.68,35.69,143999.0,32.3889,32.398,32.3436,32.3527,143999.0
2023-11-06 11:45:00,35.7,35.7,35.64,35.66,146212.0,32.3618,32.3618,32.3074,32.3255,146212.0
2023-11-06 11:50:00,35.65,35.66,35.61,35.65,119940.0,32.3164,32.3255,32.2802,32.3164,119940.0
2023-11-06 11:55:00,35.65,35.71,35.64,35.7,140706.0,32.3164,32.3708,32.3074,32.3618,140706.0
2023-11-06 12:00:00,35.7,35.73,35.7,35.7,84600.0,32.3618,32.3889,32.3618,32.3618,84600.0
2023-11-06 12:05:00,35.7,35.71,35.67,35.7,123924.0,32.3618,32.3708,32.3346,32.3618,123924.0
2023-11-06 12:10:00,35.7,35.72,35.67,35.68,154438.0,32.3618,32.3799,32.3346,32.3436,154438.0
2023-11-06 12:15:00,35.69,35.69,35.64,35.66,105438.0,32.3527,32.3527,32.3074,32.3255,105438.0
2023-11-06 12:20:00,35.67,35.7,35.66,35.66,116225.0,32.3346,32.3618,32.3255,32.3255,116225.0
2023-11-06 12:25:00,35.66,35.68,35.66,35.68,112169.0,32.3255,32.3436,32.3255,32.3436,112169.0
2023-11-06 12:30:00,35.68,35.69,35.66,35.68,72604.0,32.3436,32.3527,32.3255,32.3436,72604.0
2023-11-06 12:35:00,35.67,35.7,35.66,35.69,81608.0,32.3346,32.3618,32.3255,32.3527,81608.0
2023-11-06 12:40:00,35.69,35.75,35.68,35.74,113515.0,32.3527,32.4071,32.3436,32.398,113515.0
2023-11-06 12:45:00,35.74,35.76,35.72,35.73,76011.0,32.398,32.4161,32.3799,32.3889,76011.0
2023-11-06 12:50:00,35.73,35.74,35.69,35.71,114803.0,32.3889,32.398,32.3527,32.3708,114803.0
2023-11-06 12:55:00,35.7,35.72,35.69,35.7,81683.0,32.3618,32.3799,32.3527,32.3618,81683.0
2023-11-06 13:00:00,35.69,35.71,35.65,35.67,87353.0,32.3527,32.3708,32.3164,32.3346,87353.0
2023-11-06 13:05:00,35.67,35.68,35.65,35.68,60367.0,32.3346,32.3436,32.3164,32.3436,60367.0
2023-11-06 13:10:00,35.67,35.69,35.66,35.69,56167.0,32.3346,32.3527,32.3255,32.3527,56167.0
2023-11-06 13:15:00,35.69,35.69,35.66,35.69,60404.0,32.3527,32.3527,32.3255,32.3527,60404.0
2023-11-06 13:20:00,35.68,35.74,35.66,35.74,97708.0,32.3436,32.398,32.3255,32.398,97708.0
2023-11-06 13:25:00,35.74,35.75,35.72,35.74,98826.0,32.398,32.4071,32.3799,32.398,98826.0
2023-11-06 13:30:00,35.73,35.74,35.7,35.7,52415.0,32.3889,32.398,32.3618,32.3618,52415.0
2023-11-06 13:35:00,35.71,35.72,35.69,35.7,80537.0,32.3708,32.3799,32.3527,32.3618,80537.0
2023-11-06 13:40:00,35.7,35.7,35.68,35.69,52993.0,32.3618,32.3618,32.3436,32.3527,52993.0
2023-11-06 13:45:00,35.69,35.7,35.67,35.69,75395.0,32.3527,32.3618,32.3346,32.3527,75395.0
2023-11-06 13:50:00,35.68,35.7,35.66,35.68,113905.0,32.3436,32.3618,32.3255,32.3436,113905.0
2023-11-06 13:55:00,35.68,35.72,35.67,35.7,81789.0,32.3436,32.3799,32.3346,32.3618,81789.0
2023-11-06 14:00:00,35.71,35.74,35.69,35.7,121975.0,32.3708,32.398,32.3527,32.3618,121975.0
2023-11-06 14:05:00,35.69,35.7,35.66,35.66,98282.0,32.3527,32.3618,32.3255,32.3255,98282.0
2023-11-06 14:10:00,35.66,35.7,35.66,35.66,111755.0,32.3255,32.3618,32.3255,32.3255,111755.0
2023-11-06 14:15:00,35.67,35.69,35.65,35.68,91467.0,32.3346,32.3527,32.3164,32.3436,91467.0
2023-11-06 14:20:00,35.69,35.7,35.66,35.67,98815.0,32.3527,32.3618,32.3255,32.3346,98815.0
2023-11-06 14:25:00,35.66,35.69,35.66,35.68,83456.0,32.3255,32.3527,32.3255,32.3436,83456.0
2023-11-06 14:30:00,35.69,35.71,35.68,35.7,85806.0,32.3527,32.3708,32.3436,32.3618,85806.0
2023-11-06 14:35:00,35.71,35.71,35.68,35.7,94883.0,32.3708,32.3708,32.3436,32.3618,94883.0
2023-11-06 14:40:00,35.7,35.73,35.7,35.7,80792.0,32.3618,32.3889,32.3618,32.3618,80792.0
2023-11-06 14:45:00,35.7,35.71,35.69,35.7,111378.0,32.3618,32.3708,32.3527,32.3618,111378.0
2023-11-06 14:50:00,35.7,35.71,35.68,35.69,105777.0,32.3618,32.3708,32.3436,32.3527,105777.0
2023-11-06 14:55:00,35.68,35.69,35.67,35.69,84485.0,32.3436,32.3527,32.3346,32.3527,84485.0
2023-11-06 15:00:00,35.69,35.7,35.68,35.69,73195.0,32.3527,32.3618,32.3436,32.3527,73195.0
2023-11-06 15:05:00,35.7,35.7,35.68,35.69,82486.0,32.3618,32.3618,32.3436,32.3527,82486.0
2023-11-06 15:10:00,35.69,35.7,35.64,35.66,197596.0,32.3527,32.3618,32.3074,32.3255,197596.0
2023-11-06 15:15:00,35.66,35.68,35.66,35.66,140484.0,32.3255,32.3436,32.3255,32.3255,140484.0
2023-11-06 15:20:00,35.66,35.69,35.65,35.68,205963.0,32.3255,32.3527,32.3164,32.3436,205963.0
2023-11-06 15:25:00,35.68,35.69,35.66,35.69,117412.0,32.3436,32.3527,32.3255,32.3527,117412.0
2023-11-06 15:30:00,35.68,35.69,35.68,35.69,86289.0,32.3436,32.3527,32.3436,32.3527,86289.0
2023-11-06 15:35:00,35.69,35.69,35.66,35.68,183436.0,32.3527,32.3527,32.3255,32.3436,183436.0
2023-11-06 15:40:00,35.68,35.7,35.65,35.66,239532.0,32.3436,32.3618,32.3164,32.3255,239532.0
2023-11-06 15:45:00,35.66,35.67,35.61,35.64,346535.0,32.3255,32.3346,32.2802,32.3074,346535.0
2023-11-06 15:50:00,35.64,35.66,35.62,35.66,308717.0,32.3074,32.3255,32.2892,32.3255,308717.0
2023-11-06 15:55:00,35.65,35.68,35.63,35.64,896319.0,32.3164,32.3436,32.2983,32.3074,896319.0
2023-11-07 09:30:00,35.7,35.87,35.65,35.86,410516.0,32.3618,32.5159,32.3164,32.5068,410516.0
2023-11-07 09:35:00,35.86,35.86,35.77,35.84,151700.0,32.5068,32.5068,32.4252,32.4887,151700.0
2023-11-07 09:40:00,35.84,35.98,35.83,35.92,277222.0,32.4887,32.6156,32.4796,32.5612,277222.0
2023-11-07 09:45:00,35.92,35.98,35.91,35.91,118436.0,32.5612,32.6156,32.5521,32.5521,118436.0
2023-11-07 09:50:00,35.92,35.95,35.85,35.87,99191.0,32.5612,32.5884,32.4977,32.5159,99191.0
2023-11-07 09:55:00,35.87,35.92,35.86,35.91,132235.0,32.5159,32.5612,32.5068,32.5521,132235.0
2023-11-07 10:00:00,35.91,36.02,35.91,36.0,343140.0,32.5521,32.6518,32.5521,32.6337,343140.0
2023-11-07 10:05:00,36.01,36.01,35.96,36.0,158435.0,32.6428,32.6428,32.5974,32.6337,158435.0
2023-11-07 10:10:00,35.99,36.04,35.94,36.0,148633.0,32.6246,32.67,32.5793,32.6337,148633.0
2023-11-07 10:15:00,36.01,36.01,35.93,35.94,256263.0,32.6428,32.6428,32.5702,32.5793,256263.0
2023-11-07 10:20:00,35.94,36.02,35.94,36.0,128496.0,32.5793,32.6518,32.5793,32.6337,128496.0
2023-11-07 10:25:00,36.0,36.04,35.98,36.04,117719.0,32.6337,32.67,32.6156,32.67,117719.0
2023-11-07 10:30:00,36.04,36.08,36.01,36.07,210606.0,32.67,32.7062,32.6428,32.6972,210606.0
2023-11-07 10:35:00,36.08,36.09,36.05,36.07,203504.0,32.7062,32.7153,32.679,32.6972,203504.0
2023-11-07 10:40:00,36.07,36.1,36.06,36.07,149156.0,32.6972,32.7244,32.6881,32.6972,149156.0
2023-11-07 10:45:00,36.06,36.07,35.97,35.98,155642.0,32.6881,32.6972,32.6065,32.6156,155642.0
2023-11-07 10:50:00,35.98,36.03,35.97,35.99,230514.0,32.6156,32.6609,32.6065,32.6246,230514.0
2023-11-07 10:55:00,35.98,35.99,35.94,35.98,169328.0,32.6156,32.6246,32.5793,32.6156,169328.0
2023-11-07 11:00:00,35.98,36.01,35.97,36.01,114355.0,32.6156,32.6428,32.6065,32.6428,114355.0
2023-11-07 11:05:00,36.01,36.03,35.97,36.0,220426.0,32.6428,32.6609,32.6065,32.6337,220426.0
2023-11-07 11:10:00,36.0,36.01,35.9,35.91,117303.0,32.6337,32.6428,32.5431,32.5521,117303.0
2023-11-07 11:15:00,35.9,35.97,35.9,35.95,97680.0,32.5431,32.6065,32.5431,32.5884,97680.0
2023-11-07 11:20:00,35.95,35.98,35.92,35.95,105666.0,32.5884,32.6156,32.5612,32.5884,105666.0
2023-11-07 11:25:00,35.95,35.96,35.9,35.91,102541.0,32.5884,32.5974,32.5431,32.5521,102541.0
2023-11-07 11:30:00,35.91,35.99,35.91,35.98,128986.0,32.5521,32.6246,32.5521,32.6156,128986.0
2023-11-07 11:35:00,35.98,36.0,35.96,36.0,100677.0,32.6156,32.6337,32.5974,32.6337,100677.0
2023-11-07 11:40:00,35.99,36.01,35.97,35.98,115931.0,32.6246,32.6428,32.6065,32.6156,115931.0
2023-11-07 11:45:00,35.98,36.01,35.94,35.95,161919.0,32.6156,32.6428,32.5793,32.5884,161919.0
2023-11-07 11:50:00,35.94,35.97,35.93,35.95,87724.0,32.5793,32.6065,32.5702,32.5884,87724.0
2023-11-07 11:55:00,35.95,36.0,35.94,36.0,103324.0,32.5884,32.6337,32.5793,32.6337,103324.0
2023-11-07 12:00:00,36.0,36.01,35.97,35.98,122634.0,32.6337,32.6428,32.6065,32.6156,122634.0
2023-11-07 12:05:00,35.98,36.0,35.97,36.0,140681.0,32.6156,32.6337,32.6065,32.6337,140681.0
2023-11-07 12:10:00,36.0,36.0,35.97,35.98,99575.0,32.6337,32.6337,32.6065,32.6156,99575.0
2023-11-07 12:15:00,35.97,35.98,35.95,35.97,114813.0,32.6065,32.6156,32.5884,32.6065,114813.0
2023-11-07 12:20:00,35.97,35.98,35.95,35.98,73459.0,32.6065,32.6156,32.5884,32.6156,73459.0
2023-11-07 12:25:00,35.98,35.99,35.96,35.97,62509.0,32.6156,32.6246,32.5974,32.6065,62509.0
2023-11-07 12:30:00,35.97,35.98,35.94,35.97,114386.0,32.6065,32.6156,32.5793,32.6065,114386.0
2023-11-07 12:35:00,35.97,36.0,35.96,35.98,122799.0,32.6065,32.6337,32.5974,32.6156,122799.0
2023-11-07 12:40:00,35.98,35.99,35.93,35.97,148678.0,32.6156,32.6246,32.5702,32.6065,148678.0
2023-11-07 12:45:00,35.97,35.99,35.92,35.93,141695.0,32.6065,32.6246,32.5612,32.5702,141695.0
2023-11-07 12:50:00,35.93,35.94,35.91,35.94,77094.0,32.5702,32.5793,32.5521,32.5793,77094.0
2023-11-07 12:55:00,35.94,35.96,35.93,35.96,93061.0,32.5793,32.5974,32.5702,32.5974,93061.0
2023-11-07 13:00:00,35.96,35.97,35.93,35.95,92879.0,32.5974,32.6065,32.5702,32.5884,92879.0
2023-11-07 13:05:00,35.96,36.0,35.95,36.0,80806.0,32.5974,32.6337,32.5884,32.6337,80806.0
2023-11-07 13:10:00,36.0,36.0,35.97,35.98,89924.0,32.6337,32.6337,32.6065,32.6156,89924.0
2023-11-07 13:15:00,35.98,35.99,35.93,35.94,100455.0,32.6156,32.6246,32.5702,32.5793,100455.0
2023-11-07 13:20:00,35.94,35.95,35.91,35.93,103225.0,32.5793,32.5884,32.5521,32.5702,103225.0
2023-11-07 13:25:00,35.93,35.94,35.91,35.92,89565.0,32.5702,32.5793,32.5521,32.5612,89565.0
2023-11-07 13:30:00,35.93,35.95,35.91,35.93,106083.0,32.5702,32.5884,32.5521,32.5702,106083.0
2023-11-07 13:35:00,35.93,35.96,35.9,35.95,116377.0,32.5702,32.5974,32.5431,32.5884,116377.0
2023-11-07 13:40:00,35.95,35.96,35.9,35.91,106420.0,32.5884,32.5974,32.5431,32.5521,106420.0
2023-11-07 13:45:00,35.91,35.93,35.91,35.93,59963.0,32.5521,32.5702,32.5521,32.5702,59963.0
2023-11-07 13:50:00,35.93,35.94,35.91,35.94,75009.0,32.5702,32.5793,32.5521,32.5793,75009.0
2023-11-07 13:55:00,35.94,35.94,35.91,35.91,105180.0,32.5793,32.5793,32.5521,32.5521,105180.0
2023-11-07 14:00:00,35.91,35.92,35.87,35.91,110996.0,32.5521,32.5612,32.5159,32.5521,110996.0
2023-11-07 14:05:00,35.92,35.92,35.87,35.88,119907.0,32.5612,32.5612,32.5159,32.5249,119907.0
2023-11-07 14:10:00,35.88,35.91,35.86,35.9,106567.0,32.5249,32.5521,32.5068,32.5431,106567.0
2023-11-07 14:15:00,35.9,35.91,35.89,35.91,67314.0,32.5431,32.5521,32.534,32.5521,67314.0
2023-11-07 14:20:00,35.9,35.91,35.88,35.91,123258.0,32.5431,32.5521,32.5249,32.5521,123258.0
2023-11-07 14:25:00,35.91,35.92,35.89,35.91,77438.0,32.5521,32.5612,32.534,32.5521,77438.0
2023-11-07 14:30:00,35.92,35.93,35.91,35.93,131547.0,32.5612,32.5702,32.5521,32.5702,131547.0
2023-11-07 14:35:00,35.93,35.94,35.89,35.9,164418.0,32.5702,32.5793,32.534,32.5431,164418.0
2023-11-07 14:40:00,35.9,35.92,35.89,35.92,85250.0,32.5431,32.5612,32.534,32.5612,85250.0
2023-11-07 14:45:00,35.92,35.95,35.91,35.94,113409.0,32.5612,32.5884,32.5521,32.5793,113409.0
2023-11-07 14:50:00,35.94,35.96,35.93,35.95,118300.0,32.5793,32.5974,32.5702,32.5884,118300.0
2023-11-07 14:55:00,35.95,35.97,35.95,35.96,93816.0,32.5884,32.6065,32.5884,32.5974,93816.0
2023-11-07 15:00:00,35.97,36.01,35.96,36.0,305594.0,32.6065,32.6428,32.5974,32.6337,305594.0
2023-11-07 15:05:00,36.0,36.02,35.99,36.02,256464.0,32.6337,32.6518,32.6246,32.6518,256464.0
2023-11-07 15:10:00,36.01,36.06,35.99,35.99,487372.0,32.6428,32.6881,32.6246,32.6246,487372.0
2023-11-07 15:15:00,36.0,36.02,35.98,36.01,164164.0,32.6337,32.6518,32.6156,32.6428,164164.0
2023-11-07 15:20:00,36.01,36.02,35.99,36.01,212279.0,32.6428,32.6518,32.6246,32.6428,212279.0
2023-11-07 15:25:00,36.01,36.02,35.99,36.01,164691.0,32.6428,32.6518,32.6246,32.6428,164691.0
2023-11-07 15:30:00,36.01,36.03,35.99,35.99,255110.0,32.6428,32.6609,32.6246,32.6246,255110.0
2023-11-07 15:35:00,36.0,36.02,35.99,36.02,187993.0,32.6337,32.6518,32.6246,32.6518,187993.0
2023-11-07 15:40:00,36.02,36.03,36.0,36.01,255691.0,32.6518,32.6609,32.6337,32.6428,255691.0
2023-11-07 15:45:00,36.01,36.03,35.98,36.0,478893.0,32.6428,32.6609,32.6156,32.6337,478893.0
2023-11-07 15:50:00,36.0,36.0,35.96,35.97,415490.0,32.6337,32.6337,32.5974,32.6065,415490.0
2023-11-07 15:55:00,35.97,35.97,35.93,35.93,1139902.0,32.6065,32.6065,32.5702,32.5702,1139902.0
2023-11-08 09:30:00,35.94,35.98,35.84,35.85,438681.0,32.5793,32.6156,32.4887,32.4977,438681.0
2023-11-08 09:35:00,35.83,35.92,35.79,35.9,159361.0,32.4796,32.5612,32.4433,32.5431,159361.0
2023-11-08 09:40:00,35.91,35.92,35.8,35.8,141438.0,32.5521,32.5612,32.4524,32.4524,141438.0
2023-11-08 09:45:00,35.8,35.89,35.79,35.85,110952.0,32.4524,32.534,32.4433,32.4977,110952.0
2023-11-08 09:50:00,35.86,35.86,35.74,35.76,134901.0,32.5068,32.5068,32.398,32.4161,134901.0
2023-11-08 09:55:00,35.77,35.8,35.74,35.77,97773.0,32.4252,32.4524,32.398,32.4252,97773.0
2023-11-08 10:00:00,35.77,35.8,35.75,35.75,105726.0,32.4252,32.4524,32.4071,32.4071,105726.0
2023-11-08 10:05:00,35.74,35.78,35.71,35.78,105800.0,32.398,32.4343,32.3708,32.4343,105800.0
2023-11-08 10:10:00,35.79,35.84,35.78,35.83,148647.0,32.4433,32.4887,32.4343,32.4796,148647.0
2023-11-08 10:15:00,35.83,35.84,35.76,35.79,141756.0,32.4796,32.4887,32.4161,32.4433,141756.0
2023-11-08 10:20:00,35.79,35.86,35.78,35.86,121816.0,32.4433,32.5068,32.4343,32.5068,121816.0
2023-11-08 10:25:00,35.86,35.88,35.85,35.87,81097.0,32.5068,32.5249,32.4977,32.5159,81097.0
2023-11-08 10:30:00,35.87,35.89,35.83,35.86,127396.0,32.5159,32.534,32.4796,32.5068,127396.0
2023-11-08 10:35:00,35.86,35.87,35.83,35.84,130746.0,32.5068,32.5159,32.4796,32.4887,130746.0
2023-11-08 10:40:00,35.84,35.89,35.83,35.89,122066.0,32.4887,32.534,32.4796,32.534,122066.0
2023-11-08 10:45:00,35.89,35.91,35.84,35.89,276609.0,32.534,32.5521,32.4887,32.534,276609.0
2023-11-08 10:50:00,35.89,35.89,35.84,35.85,85777.0,32.534,32.534,32.4887,32.4977,85777.0
2023-11-08 10:55:00,35.86,35.87,35.8,35.83,75641.0,32.5068,32.5159,32.4524,32.4796,75641.0
2023-11-08 11:00:00,35.82,35.87,35.82,35.84,145638.0,32.4705,32.5159,32.4705,32.4887,145638.0
2023-11-08 11:05:00,35.84,35.85,35.82,35.84,97427.0,32.4887,32.4977,32.4705,32.4887,97427.0
2023-11-08 11:10:00,35.85,35.86,35.81,35.82,101942.0,32.4977,32.5068,32.4615,32.4705,101942.0
2023-11-08 11:15:00,35.82,35.88,35.81,35.87,115021.0,32.4705,32.5249,32.4615,32.5159,115021.0
2023-11-08 11:20:00,35.87,35.88,35.79,35.8,184860.0,32.5159,32.5249,32.4433,32.4524,184860.0
2023-11-08 11:25:00,35.8,35.84,35.77,35.83,81750.0,32.4524,32.4887,32.4252,32.4796,81750.0
2023-11-08 11:30:00,35.83,35.86,35.81,35.84,170893.0,32.4796,32.5068,32.4615,32.4887,170893.0
2023-11-08 11:35:00,35.84,35.85,35.8,35.83,161428.0,32.4887,32.4977,32.4524,32.4796,161428.0
2023-11-08 11:40:00,35.83,35.83,35.8,35.81,116104.0,32.4796,32.4796,32.4524,32.4615,116104.0
2023-11-08 11:45:00,35.81,35.83,35.8,35.8,76808.0,32.4615,32.4796,32.4524,32.4524,76808.0
2023-11-08 11:50:00,35.8,35.81,35.76,35.76,102289.0,32.4524,32.4615,32.4161,32.4161,102289.0
2023-11-08 11:55:00,35.76,35.77,35.73,35.74,95823.0,32.4161,32.4252,32.3889,32.398,95823.0
2023-11-08 12:00:00,35.74,35.75,35.66,35.68,111297.0,32.398,32.4071,32.3255,32.3436,111297.0
2023-11-08 12:05:00,35.69,35.69,35.63,35.64,72304.0,32.3527,32.3527,32.2983,32.3074,72304.0
2023-11-08 12:10:00,35.64,35.7,35.63,35.68,82563.0,32.3074,32.3618,32.2983,32.3436,82563.0
2023-11-08 12:15:00,35.68,35.68,35.65,35.66,68879.0,32.3436,32.3436,32.3164,32.3255,68879.0
2023-11-08 12:20:00,35.66,35.71,35.66,35.68,336755.0,32.3255,32.3708,32.3255,32.3436,336755.0
2023-11-08 12:25:00,35.68,35.68,35.64,35.66,104592.0,32.3436,32.3436,32.3074,32.3255,104592.0
2023-11-08 12:30:00,35.66,35.68,35.65,35.66,155940.0,32.3255,32.3436,32.3164,32.3255,155940.0
2023-11-08 12:35:00,35.66,35.68,35.63,35.66,154297.0,32.3255,32.3436,32.2983,32.3255,154297.0
2023-11-08 12:40:00,35.66,35.67,35.61,35.66,338582.0,32.3255,32.3346,32.2802,32.3255,338582.0
2023-11-08 12:45:00,35.66,35.66,35.6,35.62,182528.0,32.3255,32.3255,32.2711,32.2892,182528.0
2023-11-08 12:50:00,35.62,35.62,35.6,35.62,81135.0,32.2892,32.2892,32.2711,32.2892,81135.0
2023-11-08 12:55:00,35.61,35.64,35.6,35.63,146858.0,32.2802,32.3074,32.2711,32.2983,146858.0
2023-11-08 13:00:00,35.64,35.7,35.63,35.69,388310.0,32.3074,32.3618,32.2983,32.3527,388310.0
2023-11-08 13:05:00,35.68,35.74,35.67,35.73,135458.0,32.3436,32.398,32.3346,32.3889,135458.0
2023-11-08 13:10:00,35.73,35.73,35.7,35.71,132017.0,32.3889,32.3889,32.3618,32.3708,132017.0
2023-11-08 13:15:00,35.72,35.72,35.66,35.66,123092.0,32.3799,32.3799,32.3255,32.3255,123092.0
2023-11-08 13:20:00,35.66,35.72,35.66,35.72,91238.0,32.3255,32.3799,32.3255,32.3799,91238.0
2023-11-08 13:25:00,35.72,35.73,35.67,35.72,178132.0,32.3799,32.3889,32.3346,32.3799,178132.0
2023-11-08 13:30:00,35.73,35.74,35.7,35.7,67688.0,32.3889,32.398,32.3618,32.3618,67688.0
2023-11-08 13:35:00,35.7,35.73,35.69,35.7,109422.0,32.3618,32.3889,32.3527,32.3618,109422.0
2023-11-08 13:40:00,35.7,35.74,35.63,35.71,342820.0,32.3618,32.398,32.2983,32.3708,342820.0
2023-11-08 13:45:00,35.72,35.73,35.65,35.66,333953.0,32.3799,32.3889,32.3164,32.3255,333953.0
2023-11-08 13:50:00,35.66,35.67,35.63,35.64,59478.0,32.3255,32.3346,32.2983,32.3074,59478.0
2023-11-08 13:55:00,35.64,35.65,35.61,35.64,80563.0,32.3074,32.3164,32.2802,32.3074,80563.0
2023-11-08 14:00:00,35.64,35.67,35.61,35.66,94269.0,32.3074,32.3346,32.2802,32.3255,94269.0
2023-11-08 14:05:00,35.67,35.68,35.63,35.64,53970.0,32.3346,32.3436,32.2983,32.3074,53970.0
2023-11-08 14:10:00,35.64,35.65,35.61,35.62,72969.0,32.3074,32.3164,32.2802,32.2892,72969.0
2023-11-08 14:15:00,35.62,35.66,35.61,35.66,92763.0,32.2892,32.3255,32.2802,32.3255,92763.0
2023-11-08 14:20:00,35.66,35.71,35.65,35.7,76702.0,32.3255,32.3708,32.3164,32.3618,76702.0
2023-11-08 14:25:00,35.71,35.77,35.7,35.76,138799.0,32.3708,32.4252,32.3618,32.4161,138799.0
2023-11-08 14:30:00,35.76,35.79,35.76,35.78,218533.0,32.4161,32.4433,32.4161,32.4343,218533.0
2023-11-08 14:35:00,35.78,35.8,35.74,35.79,154491.0,32.4343,32.4524,32.398,32.4433,154491.0
2023-11-08 14:40:00,35.79,35.8,35.76,35.8,112962.0,32.4433,32.4524,32.4161,32.4524,112962.0
2023-11-08 14:45:00,35.8,35.8,35.71,35.71,110003.0,32.4524,32.4524,32.3708,32.3708,110003.0
2023-11-08 14:50:00,35.72,35.73,35.68,35.73,185178.0,32.3799,32.3889,32.3436,32.3889,185178.0
2023-11-08 14:55:00,35.73,35.74,35.69,35.7,365657.0,32.3889,32.398,32.3527,32.3618,365657.0
2023-11-08 15:00:00,35.7,35.7,35.65,35.69,117885.0,32.3618,32.3618,32.3164,32.3527,117885.0
2023-11-08 15:05:00,35.69,35.72,35.67,35.71,106266.0,32.3527,32.3799,32.3346,32.3708,106266.0
2023-11-08 15:10:00,35.71,35.75,35.71,35.75,120753.0,32.3708,32.4071,32.3708,32.4071,120753.0
2023-11-08 15:15:00,35.75,35.8,35.73,35.78,179679.0,32.4071,32.4524,32.3889,32.4343,179679.0
2023-11-08 15:20:00,35.79,35.79,35.77,35.77,121532.0,32.4433,32.4433,32.4252,32.4252,121532.0
2023-11-08 15:25:00,35.77,35.79,35.74,35.74,188245.0,32.4252,32.4433,32.398,32.398,188245.0
2023-11-08 15:30:00,35.75,35.8,35.73,35.8,189026.0,32.4071,32.4524,32.3889,32.4524,189026.0
2023-11-08 15:35:00,35.8,35.85,35.79,35.84,481915.0,32.4524,32.4977,32.4433,32.4887,481915.0
2023-11-08 15:40:00,35.84,35.92,35.84,35.9,342383.0,32.4887,32.5612,32.4887,32.5431,342383.0
2023-11-08 15:45:00,35.9,35.9,35.83,35.86,487120.0,32.5431,32.5431,32.4796,32.5068,487120.0
2023-11-08 15:50:00,35.85,35.86,35.8,35.82,548613.0,32.4977,32.5068,32.4524,32.4705,548613.0
2023-11-08 15:55:00,35.82,35.82,35.75,35.77,953746.0,32.4705,32.4705,32.4071,32.4252,953746.0
2023-11-09 09:30:00,35.87,35.99,35.82,35.99,451938.0,32.5159,32.6246,32.4705,32.6246,451938.0
2023-11-09 09:35:00,35.98,35.99,35.86,35.92,161702.0,32.6156,32.6246,32.5068,32.5612,161702.0
2023-11-09 09:40:00,35.91,36.0,35.89,35.99,160883.0,32.5521,32.6337,32.534,32.6246,160883.0
2023-11-09 09:45:00,35.99,36.04,35.98,36.0,340324.0,32.6246,32.67,32.6156,32.6337,340324.0
2023-11-09 09:50:00,36.0,36.05,35.95,36.0,152446.0,32.6337,32.679,32.5884,32.6337,152446.0
2023-11-09 09:55:00,36.0,36.01,35.92,35.92,132738.0,32.6337,32.6428,32.5612,32.5612,132738.0
2023-11-09 10:00:00,35.93,35.95,35.88,35.9,96516.0,32.5702,32.5884,32.5249,32.5431,96516.0
2023-11-09 10:05:00,35.89,35.94,35.85,35.94,103837.0,32.534,32.5793,32.4977,32.5793,103837.0
2023-11-09 10:10:00,35.94,35.95,35.9,35.93,92496.0,32.5793,32.5884,32.5431,32.5702,92496.0
2023-11-09 10:15:00,35.93,35.96,35.91,35.91,110805.0,32.5702,32.5974,32.5521,32.5521,110805.0
2023-11-09 10:20:00,35.92,35.97,35.91,35.96,109104.0,32.5612,32.6065,32.5521,32.5974,109104.0
2023-11-09 10:25:00,35.95,35.96,35.91,35.94,83005.0,32.5884,32.5974,32.5521,32.5793,83005.0
2023-11-09 10:30:00,35.94,35.94,35.86,35.88,190020.0,32.5793,32.5793,32.5068,32.5249,190020.0
2023-11-09 10:35:00,35.87,35.89,35.86,35.88,69106.0,32.5159,32.534,32.5068,32.5249,69106.0
2023-11-09 10:40:00,35.87,35.89,35.82,35.84,175266.0,32.5159,32.534,32.4705,32.4887,175266.0
2023-11-09 10:45:00,35.84,35.85,35.75,35.76,121435.0,32.4887,32.4977,32.4071,32.4161,121435.0
2023-11-09 10:50:00,35.76,35.82,35.75,35.82,139881.0,32.4161,32.4705,32.4071,32.4705,139881.0
2023-11-09 10:55:00,35.82,35.9,35.81,35.9,113851.0,32.4705,32.5431,32.4615,32.5431,113851.0
2023-11-09 11:00:00,35.9,35.92,35.89,35.9,124134.0,32.5431,32.5612,32.534,32.5431,124134.0
2023-11-09 11:05:00,35.9,35.92,35.85,35.87,167203.0,32.5431,32.5612,32.4977,32.5159,167203.0
2023-11-09 11:10:00,35.87,35.88,35.8,35.8,67972.0,32.5159,32.5249,32.4524,32.4524,67972.0
2023-11-09 11:15:00,35.81,35.87,35.81,35.84,76326.0,32.4615,32.5159,32.4615,32.4887,76326.0
2023-11-09 11:20:00,35.85,35.85,35.82,35.84,46551.0,32.4977,32.4977,32.4705,32.4887,46551.0
2023-11-09 11:25:00,35.84,35.86,35.83,35.83,90212.0,32.4887,32.5068,32.4796,32.4796,90212.0
2023-11-09 11:30:00,35.83,35.83,35.79,35.79,110815.0,32.4796,32.4796,32.4433,32.4433,110815.0
2023-11-09 11:35:00,35.8,35.82,35.77,35.77,82628.0,32.4524,32.4705,32.4252,32.4252,82628.0
2023-11-09 11:40:00,35.77,35.8,35.76,35.79,85225.0,32.4252,32.4524,32.4161,32.4433,85225.0
2023-11-09 11:45:00,35.79,35.9,35.77,35.89,104124.0,32.4433,32.5431,32.4252,32.534,104124.0
2023-11-09 11:50:00,35.89,35.9,35.85,35.9,120026.0,32.534,32.5431,32.4977,32.5431,120026.0
2023-11-09 11:55:00,35.9,35.9,35.83,35.87,105788.0,32.5431,32.5431,32.4796,32.5159,105788.0
2023-11-09 12:00:00,35.87,35.95,35.86,35.94,91449.0,32.5159,32.5884,32.5068,32.5793,91449.0
2023-11-09 12:05:00,35.94,35.97,35.93,35.94,110295.0,32.5793,32.6065,32.5702,32.5793,110295.0
2023-11-09 12:10:00,35.94,35.96,35.93,35.94,94240.0,32.5793,32.5974,32.5702,32.5793,94240.0
2023-11-09 12:15:00,35.94,35.97,35.93,35.95,84346.0,32.5793,32.6065,32.5702,32.5884,84346.0
2023-11-09 12:20:00,35.95,35.97,35.94,35.97,72252.0,32.5884,32.6065,32.5793,32.6065,72252.0
2023-11-09 12:25:00,35.97,35.97,35.93,35.93,106856.0,32.6065,32.6065,32.5702,32.5702,106856.0
2023-11-09 12:30:00,35.94,35.96,35.93,35.93,66772.0,32.5793,32.5974,32.5702,32.5702,66772.0
2023-11-09 12:35:00,35.94,35.94,35.91,35.92,62018.0,32.5793,32.5793,32.5521,32.5612,62018.0
2023-11-09 12:40:00,35.92,35.94,35.9,35.93,54764.0,32.5612,32.5793,32.5431,32.5702,54764.0
2023-11-09 12:45:00,35.92,35.93,35.86,35.88,93246.0,32.5612,32.5702,32.5068,32.5249,93246.0
2023-11-09 12:50:00,35.88,35.88,35.84,35.86,58113.0,32.5249,32.5249,32.4887,32.5068,58113.0
2023-11-09 12:55:00,35.86,35.86,35.82,35.84,68015.0,32.5068,32.5068,32.4705,32.4887,68015.0
2023-11-09 13:00:00,35.83,35.83,35.71,35.74,150252.0,32.4796,32.4796,32.3708,32.398,150252.0
2023-11-09 13:05:00,35.74,35.8,35.72,35.76,127799.0,32.398,32.4524,32.3799,32.4161,127799.0
2023-11-09 13:10:00,35.76,35.82,35.75,35.82,84967.0,32.4161,32.4705,32.4071,32.4705,84967.0
2023-11-09 13:15:00,35.82,35.82,35.78,35.79,103478.0,32.4705,32.4705,32.4343,32.4433,103478.0
2023-11-09 13:20:00,35.79,35.81,35.76,35.77,89608.0,32.4433,32.4615,32.4161,32.4252,89608.0
2023-11-09 13:25:00,35.78,35.78,35.71,35.72,133449.0,32.4343,32.4343,32.3708,32.3799,133449.0
2023-11-09 13:30:00,35.71,35.73,35.66,35.68,166724.0,32.3708,32.3889,32.3255,32.3436,166724.0
2023-11-09 13:35:00,35.68,35.69,35.64,35.64,91991.0,32.3436,32.3527,32.3074,32.3074,91991.0
2023-11-09 13:40:00,35.64,35.65,35.6,35.62,98844.0,32.3074,32.3164,32.2711,32.2892,98844.0
2023-11-09 13:45:00,35.61,35.65,35.61,35.65,118691.0,32.2802,32.3164,32.2802,32.3164,118691.0
2023-11-09 13:50:00,35.65,35.65,35.58,35.59,127181.0,32.3164,32.3164,32.253,32.262,127181.0
2023-11-09 13:55:00,35.59,35.63,35.58,35.59,153547.0,32.262,32.2983,32.253,32.262,153547.0
2023-11-09 14:00:00,35.59,35.59,35.52,35.56,220199.0,32.262,32.262,32.1986,32.2348,220199.0
2023-11-09 14:05:00,35.56,35.6,35.53,35.58,122021.0,32.2348,32.2711,32.2077,32.253,122021.0
2023-11-09 14:10:00,35.58,35.59,35.55,35.56,121353.0,32.253,32.262,32.2258,32.2348,121353.0
2023-11-09 14:15:00,35.57,35.59,35.51,35.52,111501.0,32.2439,32.262,32.1895,32.1986,111501.0
2023-11-09 14:20:00,35.52,35.54,35.46,35.5,401882.0,32.1986,32.2167,32.1442,32.1805,401882.0
2023-11-09 14:25:00,35.5,35.56,35.46,35.48,199384.0,32.1805,32.2348,32.1442,32.1623,199384.0
2023-11-09 14:30:00,35.47,35.55,35.46,35.52,113063.0,32.1533,32.2258,32.1442,32.1986,113063.0
2023-11-09 14:35:00,35.52,35.53,35.47,35.51,96384.0,32.1986,32.2077,32.1533,32.1895,96384.0
2023-11-09 14:40:00,35.51,35.56,35.5,35.55,136845.0,32.1895,32.2348,32.1805,32.2258,136845.0
2023-11-09 14:45:00,35.55,35.62,35.55,35.61,95788.0,32.2258,32.2892,32.2258,32.2802,95788.0
2023-11-09 14:50:00,35.6,35.61,35.56,35.57,102948.0,32.2711,32.2802,32.2348,32.2439,102948.0
2023-11-09 14:55:00,35.58,35.6,35.57,35.6,68138.0,32.253,32.2711,32.2439,32.2711,68138.0
2023-11-09 15:00:00,35.59,35.64,35.58,35.62,164088.0,32.262,32.3074,32.253,32.2892,164088.0
2023-11-09 15:05:00,35.62,35.64,35.59,35.63,153472.0,32.2892,32.3074,32.262,32.2983,153472.0
2023-11-09 15:10:00,35.63,35.67,35.63,35.66,130859.0,32.2983,32.3346,32.2983,32.3255,130859.0
2023-11-09 15:15:00,35.66,35.68,35.63,35.68,167291.0,32.3255,32.3436,32.2983,32.3436,167291.0
2023-11-09 15:20:00,35.67,35.67,35.63,35.65,98364.0,32.3346,32.3346,32.2983,32.3164,98364.0
2023-11-09 15:25:00,35.65,35.68,35.64,35.66,105392.0,32.3164,32.3436,32.3074,32.3255,105392.0
2023-11-09 15:30:00,35.66,35.7,35.65,35.7,142030.0,32.3255,32.3618,32.3164,32.3618,142030.0
2023-11-09 15:35:00,35.69,35.7,35.64,35.65,142202.0,32.3527,32.3618,32.3074,32.3164,142202.0
2023-11-09 15:40:00,35.65,35.68,35.64,35.66,143565.0,32.3164,32.3436,32.3074,32.3255,143565.0
2023-11-09 15:45:00,35.67,35.69,35.6,35.61,391900.0,32.3346,32.3527,32.2711,32.2802,391900.0
2023-11-09 15:50:00,35.61,35.69,35.6,35.63,304242.0,32.2802,32.3527,32.2711,32.2983,304242.0
2023-11-09 15:55:00,35.64,35.64,35.59,35.63,687112.0,32.3074,32.3074,32.262,32.2983,687112.0
2023-11-10 09:30:00,35.91,35.92,35.65,35.68,484868.0,32.5521,32.5612,32.3164,32.3436,484868.0
2023-11-10 09:35:00,35.69,35.69,35.56,35.66,115863.0,32.3527,32.3527,32.2348,32.3255,115863.0
2023-11-10 09:40:00,35.66,35.68,35.56,35.6,85379.0,32.3255,32.3436,32.2348,32.2711,85379.0
2023-11-10 09:45:00,35.61,35.65,35.54,35.55,91032.0,32.2802,32.3164,32.2167,32.2258,91032.0
2023-11-10 09:50:00,35.56,35.61,35.49,35.51,120978.0,32.2348,32.2802,32.1714,32.1895,120978.0
2023-11-10 09:55:00,35.51,35.54,35.47,35.51,124958.0,32.1895,32.2167,32.1533,32.1895,124958.0
2023-11-10 10:00:00,35.5,35.54,35.47,35.51,124879.0,32.1805,32.2167,32.1533,32.1895,124879.0
2023-11-10 10:05:00,35.52,35.54,35.5,35.52,79236.0,32.1986,32.2167,32.1805,32.1986,79236.0
2023-11-10 10:10:00,35.52,35.53,35.44,35.47,122223.0,32.1986,32.2077,32.1261,32.1533,122223.0
2023-11-10 10:15:00,35.47,35.5,35.45,35.5,107472.0,32.1533,32.1805,32.1351,32.1805,107472.0
2023-11-10 10:20:00,35.49,35.52,35.47,35.5,78798.0,32.1714,32.1986,32.1533,32.1805,78798.0
2023-11-10 10:25:00,35.51,35.51,35.4,35.43,147730.0,32.1895,32.1895,32.0898,32.117,147730.0
2023-11-10 10:30:00,35.43,35.5,35.42,35.44,128865.0,32.117,32.1805,32.1079,32.1261,128865.0
2023-11-10 10:35:00,35.45,35.46,35.42,35.42,100490.0,32.1351,32.1442,32.1079,32.1079,100490.0
2023-11-10 10:40:00,35.42,35.42,35.4,35.41,141470.0,32.1079,32.1079,32.0898,32.0989,141470.0
2023-11-10 10:45:00,35.4,35.55,35.39,35.52,272844.0,32.0898,32.2258,32.0807,32.1986,272844.0
2023-11-10 10:50:00,35.52,35.55,35.51,35.54,137555.0,32.1986,32.2258,32.1895,32.2167,137555.0
2023-11-10 10:55:00,35.54,35.55,35.49,35.5,143407.0,32.2167,32.2258,32.1714,32.1805,143407.0
2023-11-10 11:00:00,35.5,35.59,35.49,35.59,106036.0,32.1805,32.262,32.1714,32.262,106036.0
2023-11-10 11:05:00,35.59,35.64,35.57,35.57,97386.0,32.262,32.3074,32.2439,32.2439,97386.0
2023-11-10 11:10:00,35.58,35.6,35.56,35.59,76547.0,32.253,32.2711,32.2348,32.262,76547.0
2023-11-10 11:15:00,35.6,35.66,35.59,35.65,131137.0,32.2711,32.3255,32.262,32.3164,131137.0
2023-11-10 11:20:00,35.64,35.65,35.6,35.62,98744.0,32.3074,32.3164,32.2711,32.2892,98744.0
2023-11-10 11:25:00,35.61,35.64,35.59,35.63,145617.0,32.2802,32.3074,32.262,32.2983,145617.0
2023-11-10 11:30:00,35.63,35.66,35.6,35.66,90199.0,32.2983,32.3255,32.2711,32.3255,90199.0
2023-11-10 11:35:00,35.66,35.68,35.61,35.62,124731.0,32.3255,32.3436,32.2802,32.2892,124731.0
2023-11-10 11:40:00,35.62,35.64,35.61,35.63,74615.0,32.2892,32.3074,32.2802,32.2983,74615.0
2023-11-10 11:45:00,35.63,35.64,35.59,35.6,174783.0,32.2983,32.3074,32.262,32.2711,174783.0
2023-11-10 11:50:00,35.61,35.61,35.55,35.55,66436.0,32.2802,32.2802,32.2258,32.2258,66436.0
2023-11-10 11:55:00,35.55,35.57,35.54,35.57,55948.0,32.2258,32.2439,32.2167,32.2439,55948.0
2023-11-10 12:00:00,35.57,35.63,35.56,35.61,107024.0,32.2439,32.2983,32.2348,32.2802,107024.0
2023-11-10 12:05:00,35.61,35.62,35.59,35.61,55593.0,32.2802,32.2892,32.262,32.2802,55593.0
2023-11-10 12:10:00,35.61,35.63,35.59,35.59,65157.0,32.2802,32.2983,32.262,32.262,65157.0
2023-11-10 12:15:00,35.59,35.62,35.59,35.61,49951.0,32.262,32.2892,32.262,32.2802,49951.0
2023-11-10 12:20:00,35.61,35.65,35.6,35.64,83758.0,32.2802,32.3164,32.2711,32.3074,83758.0
2023-11-10 12:25:00,35.64,35.65,35.61,35.62,74015.0,32.3074,32.3164,32.2802,32.2892,74015.0
2023-11-10 12:30:00,35.63,35.68,35.62,35.67,129339.0,32.2983,32.3436,32.2892,32.3346,129339.0
2023-11-10 12:35:00,35.68,35.7,35.66,35.7,95963.0,32.3436,32.3618,32.3255,32.3618,95963.0
2023-11-10 12:40:00,35.7,35.7,35.67,35.69,112193.0,32.3618,32.3618,32.3346,32.3527,112193.0
2023-11-10 12:45:00,35.69,35.69,35.65,35.66,51500.0,32.3527,32.3527,32.3164,32.3255,51500.0
2023-11-10 12:50:00,35.66,35.68,35.64,35.68,75249.0,32.3255,32.3436,32.3074,32.3436,75249.0
2023-11-10 12:55:00,35.67,35.69,35.66,35.69,45070.0,32.3346,32.3527,32.3255,32.3527,45070.0
2023-11-10 13:00:00,35.69,35.69,35.65,35.68,124778.0,32.3527,32.3527,32.3164,32.3436,124778.0
2023-11-10 13:05:00,35.68,35.71,35.67,35.7,81687.0,32.3436,32.3708,32.3346,32.3618,81687.0
2023-11-10 13:10:00,35.7,35.72,35.68,35.69,101978.0,32.3618,32.3799,32.3436,32.3527,101978.0
2023-11-10 13:15:00,35.68,35.69,35.64,35.67,40097.0,32.3436,32.3527,32.3074,32.3346,40097.0
2023-11-10 13:20:00,35.67,35.72,35.67,35.72,75450.0,32.3346,32.3799,32.3346,32.3799,75450.0
2023-11-10 13:25:00,35.72,35.75,35.68,35.69,89172.0,32.3799,32.4071,32.3436,32.3527,89172.0
2023-11-10 13:30:00,35.69,35.71,35.68,35.69,63889.0,32.3527,32.3708,32.3436,32.3527,63889.0
2023-11-10 13:35:00,35.69,35.71,35.66,35.7,89559.0,32.3527,32.3708,32.3255,32.3618,89559.0
2023-11-10 13:40:00,35.7,35.72,35.68,35.69,117361.0,32.3618,32.3799,32.3436,32.3527,117361.0
2023-11-10 13:45:00,35.69,35.7,35.67,35.7,57042.0,32.3527,32.3618,32.3346,32.3618,57042.0
2023-11-10 13:50:00,35.7,35.73,35.69,35.73,94633.0,32.3618,32.3889,32.3527,32.3889,94633.0
2023-11-10 13:55:00,35.73,35.76,35.71,35.76,80929.0,32.3889,32.4161,32.3708,32.4161,80929.0
2023-11-10 14:00:00,35.76,35.76,35.73,35.73,63504.0,32.4161,32.4161,32.3889,32.3889,63504.0
2023-11-10 14:05:00,35.73,35.75,35.73,35.75,91110.0,32.3889,32.4071,32.3889,32.4071,91110.0
2023-11-10 14:10:00,35.75,35.78,35.74,35.76,88903.0,32.4071,32.4343,32.398,32.4161,88903.0
2023-11-10 14:15:00,35.76,35.77,35.74,35.75,63586.0,32.4161,32.4252,32.398,32.4071,63586.0
2023-11-10 14:20:00,35.75,35.75,35.73,35.73,53140.0,32.4071,32.4071,32.3889,32.3889,53140.0
2023-11-10 14:25:00,35.74,35.77,35.73,35.76,77182.0,32.398,32.4252,32.3889,32.4161,77182.0
2023-11-10 14:30:00,35.76,35.77,35.75,35.76,64143.0,32.4161,32.4252,32.4071,32.4161,64143.0
2023-11-10 14:35:00,35.76,35.76,35.73,35.75,104404.0,32.4161,32.4161,32.3889,32.4071,104404.0
2023-11-10 14:40:00,35.75,35.76,35.72,35.73,96301.0,32.4071,32.4161,32.3799,32.3889,96301.0
2023-11-10 14:45:00,35.72,35.75,35.71,35.72,86976.0,32.3799,32.4071,32.3708,32.3799,86976.0
2023-11-10 14:50:00,35.73,35.75,35.71,35.72,71307.0,32.3889,32.4071,32.3708,32.3799,71307.0
2023-11-10 14:55:00,35.72,35.73,35.72,35.72,75143.0,32.3799,32.3889,32.3799,32.3799,75143.0
2023-11-10 15:00:00,35.73,35.74,35.71,35.73,95729.0,32.3889,32.398,32.3708,32.3889,95729.0
2023-11-10 15:05:00,35.73,35.73,35.72,35.73,53138.0,32.3889,32.3889,32.3799,32.3889,53138.0
2023-11-10 15:10:00,35.73,35.73,35.69,35.7,77898.0,32.3889,32.3889,32.3527,32.3618,77898.0
2023-11-10 15:15:00,35.69,35.71,35.65,35.71,115137.0,32.3527,32.3708,32.3164,32.3708,115137.0
2023-11-10 15:20:00,35.7,35.72,35.68,35.72,74301.0,32.3618,32.3799,32.3436,32.3799,74301.0
2023-11-10 15:25:00,35.72,35.74,35.68,35.74,179613.0,32.3799,32.398,32.3436,32.398,179613.0
2023-11-10 15:30:00,35.74,35.75,35.68,35.69,137433.0,32.398,32.4071,32.3436,32.3527,137433.0
2023-11-10 15:35:00,35.7,35.75,35.69,35.7,159242.0,32.3618,32.4071,32.3527,32.3618,159242.0
2023-11-10 15:40:00,35.7,35.76,35.7,35.76,118280.0,32.3618,32.4161,32.3618,32.4161,118280.0
2023-11-10 15:45:00,35.75,35.8,35.75,35.77,289310.0,32.4071,32.4524,32.4071,32.4252,289310.0
2023-11-10 15:50:00,35.77,35.79,35.74,35.76,366806.0,32.4252,32.4433,32.398,32.4161,366806.0
2023-11-10 15:55:00,35.75,35.76,35.7,35.71,806093.0,32.4071,32.4161,32.3618,32.3708,806093.0
2023-11-13 09:30:00,35.64,35.7,35.43,35.45,517148.0,32.3074,32.3618,32.117,32.1351,517148.0
2023-11-13 09:35:00,35.44,35.52,35.41,35.5,169086.0,32.1261,32.1986,32.0989,32.1805,169086.0
2023-11-13 09:40:00,35.5,35.62,35.49,35.59,125785.0,32.1805,32.2892,32.1714,32.262,125785.0
2023-11-13 09:45:00,35.59,35.72,35.59,35.71,128631.0,32.262,32.3799,32.262,32.3708,128631.0
2023-11-13 09:50:00,35.7,35.74,35.66,35.73,118376.0,32.3618,32.398,32.3255,32.3889,118376.0
2023-11-13 09:55:00,35.73,35.79,35.72,35.77,110036.0,32.3889,32.4433,32.3799,32.4252,110036.0
2023-11-13 10:00:00,35.77,35.82,35.75,35.82,232990.0,32.4252,32.4705,32.4071,32.4705,232990.0
2023-11-13 10:05:00,35.82,35.91,35.81,35.89,208672.0,32.4705,32.5521,32.4615,32.534,208672.0
2023-11-13 10:10:00,35.88,35.95,35.87,35.95,195330.0,32.5249,32.5884,32.5159,32.5884,195330.0
2023-11-13 10:15:00,35.95,36.02,35.92,36.01,495972.0,32.5884,32.6518,32.5612,32.6428,495972.0
2023-11-13 10:20:00,36.01,36.02,35.98,36.01,201431.0,32.6428,32.6518,32.6156,32.6428,201431.0
2023-11-13 10:25:00,36.01,36.07,35.99,36.03,286607.0,32.6428,32.6972,32.6246,32.6609,286607.0
2023-11-13 10:30:00,36.02,36.15,36.0,36.13,339389.0,32.6518,32.7697,32.6337,32.7515,339389.0
2023-11-13 10:35:00,36.13,36.18,36.02,36.03,519521.0,32.7515,32.7969,32.6518,32.6609,519521.0
2023-11-13 10:40:00,36.02,36.05,35.99,36.02,189736.0,32.6518,32.679,32.6246,32.6518,189736.0
2023-11-13 10:45:00,36.02,36.05,35.96,36.0,203835.0,32.6518,32.679,32.5974,32.6337,203835.0
2023-11-13 10:50:00,36.0,36.08,36.0,36.03,293087.0,32.6337,32.7062,32.6337,32.6609,293087.0
2023-11-13 10:55:00,36.03,36.07,36.02,36.07,200664.0,32.6609,32.6972,32.6518,32.6972,200664.0
2023-11-13 11:00:00,36.07,36.08,36.02,36.08,242875.0,32.6972,32.7062,32.6518,32.7062,242875.0
2023-11-13 11:05:00,36.07,36.09,36.04,36.07,348788.0,32.6972,32.7153,32.67,32.6972,348788.0
2023-11-13 11:10:00,36.07,36.07,36.02,36.04,125714.0,32.6972,32.6972,32.6518,32.67,125714.0
2023-11-13 11:15:00,36.04,36.07,36.0,36.01,190889.0,32.67,32.6972,32.6337,32.6428,190889.0
2023-11-13 11:20:00,36.0,36.04,35.99,36.02,234454.0,32.6337,32.67,32.6246,32.6518,234454.0
2023-11-13 11:25:00,36.02,36.09,36.01,36.08,207043.0,32.6518,32.7153,32.6428,32.7062,207043.0
2023-11-13 11:30:00,36.09,36.11,36.06,36.06,236946.0,32.7153,32.7334,32.6881,32.6881,236946.0
2023-11-13 11:35:00,36.06,36.06,35.99,36.02,265307.0,32.6881,32.6881,32.6246,32.6518,265307.0
2023-11-13 11:40:00,36.02,36.03,35.99,36.0,151782.0,32.6518,32.6609,32.6246,32.6337,151782.0
2023-11-13 11:45:00,36.01,36.03,35.99,36.01,151249.0,32.6428,32.6609,32.6246,32.6428,151249.0
2023-11-13 11:50:00,36.02,36.03,36.0,36.02,76075.0,32.6518,32.6609,32.6337,32.6518,76075.0
2023-11-13 11:55:00,36.01,36.02,35.99,36.01,225380.0,32.6428,32.6518,32.6246,32.6428,225380.0
2023-11-13 12:00:00,36.01,36.02,35.98,36.01,196871.0,32.6428,32.6518,32.6156,32.6428,196871.0
2023-11-13 12:05:00,36.01,36.01,35.96,35.98,168171.0,32.6428,32.6428,32.5974,32.6156,168171.0
2023-11-13 12:10:00,35.98,36.01,35.97,36.01,185430.0,32.6156,32.6428,32.6065,32.6428,185430.0
2023-11-13 12:15:00,35.99,36.01,35.97,35.98,98135.0,32.6246,32.6428,32.6065,32.6156,98135.0
2023-11-13 12:20:00,36.0,36.03,35.97,36.02,93497.0,32.6337,32.6609,32.6065,32.6518,93497.0
2023-11-13 12:25:00,36.02,36.04,35.98,36.03,157728.0,32.6518,32.67,32.6156,32.6609,157728.0
2023-11-13 12:30:00,36.02,36.03,35.95,35.96,151075.0,32.6518,32.6609,32.5884,32.5974,151075.0
2023-11-13 12:35:00,35.95,35.95,35.91,35.91,75548.0,32.5884,32.5884,32.5521,32.5521,75548.0
2023-11-13 12:40:00,35.91,35.94,35.91,35.91,67232.0,32.5521,32.5793,32.5521,32.5521,67232.0
2023-11-13 12:45:00,35.91,35.92,35.89,35.91,95838.0,32.5521,32.5612,32.534,32.5521,95838.0
2023-11-13 12:50:00,35.91,35.92,35.9,35.92,83175.0,32.5521,32.5612,32.5431,32.5612,83175.0
2023-11-13 12:55:00,35.91,35.93,35.9,35.92,135686.0,32.5521,32.5702,32.5431,32.5612,135686.0
2023-11-13 13:00:00,35.93,35.93,35.88,35.88,116963.0,32.5702,32.5702,32.5249,32.5249,116963.0
2023-11-13 13:05:00,35.89,35.9,35.84,35.84,106992.0,32.534,32.5431,32.4887,32.4887,106992.0
2023-11-13 13:10:00,35.84,35.88,35.84,35.88,117631.0,32.4887,32.5249,32.4887,32.5249,117631.0
2023-11-13 13:15:00,35.88,35.9,35.87,35.89,70936.0,32.5249,32.5431,32.5159,32.534,70936.0
2023-11-13 13:20:00,35.89,35.89,35.84,35.85,96796.0,32.534,32.534,32.4887,32.4977,96796.0
2023-11-13 13:25:00,35.85,35.86,35.81,35.83,112112.0,32.4977,32.5068,32.4615,32.4796,112112.0
2023-11-13 13:30:00,35.84,35.85,35.8,35.83,93734.0,32.4887,32.4977,32.4524,32.4796,93734.0
2023-11-13 13:35:00,35.83,35.9,35.82,35.89,132136.0,32.4796,32.5431,32.4705,32.534,132136.0
2023-11-13 13:40:00,35.89,35.97,35.88,35.92,170733.0,32.534,32.6065,32.5249,32.5612,170733.0
2023-11-13 13:45:00,35.92,35.95,35.9,35.92,108881.0,32.5612,32.5884,32.5431,32.5612,108881.0
2023-11-13 13:50:00,35.91,35.93,35.89,35.9,64958.0,32.5521,32.5702,32.534,32.5431,64958.0
2023-11-13 13:55:00,35.9,35.91,35.87,35.88,62482.0,32.5431,32.5521,32.5159,32.5249,62482.0
2023-11-13 14:00:00,35.89,35.91,35.87,35.9,73255.0,32.534,32.5521,32.5159,32.5431,73255.0
2023-11-13 14:05:00,35.91,35.92,35.88,35.9,80941.0,32.5521,32.5612,32.5249,32.5431,80941.0
2023-11-13 14:10:00,35.89,35.93,35.88,35.91,130076.0,32.534,32.5702,32.5249,32.5521,130076.0
2023-11-13 14:15:00,35.91,35.92,35.89,35.91,84073.0,32.5521,32.5612,32.534,32.5521,84073.0
2023-11-13 14:20:00,35.91,35.92,35.89,35.89,82061.0,32.5521,32.5612,32.534,32.534,82061.0
2023-11-13 14:25:00,35.9,35.9,35.85,35.87,144190.0,32.5431,32.5431,32.4977,32.5159,144190.0
2023-11-13 14:30:00,35.87,35.87,35.83,35.84,74075.0,32.5159,32.5159,32.4796,32.4887,74075.0
2023-11-13 14:35:00,35.84,35.88,35.84,35.87,149449.0,32.4887,32.5249,32.4887,32.5159,149449.0
2023-11-13 14:40:00,35.87,35.87,35.83,35.84,105408.0,32.5159,32.5159,32.4796,32.4887,105408.0
2023-11-13 14:45:00,35.84,35.86,35.84,35.85,76804.0,32.4887,32.5068,32.4887,32.4977,76804.0
2023-11-13 14:50:00,35.84,35.85,35.8,35.8,78570.0,32.4887,32.4977,32.4524,32.4524,78570.0
2023-11-13 14:55:00,35.81,35.82,35.8,35.82,85470.0,32.4615,32.4705,32.4524,32.4705,85470.0
2023-11-13 15:00:00,35.82,35.86,35.81,35.86,75610.0,32.4705,32.5068,32.4615,32.5068,75610.0
2023-11-13 15:05:00,35.85,35.86,35.84,35.84,53463.0,32.4977,32.5068,32.4887,32.4887,53463.0
2023-11-13 15:10:00,35.84,35.86,35.83,35.86,101735.0,32.4887,32.5068,32.4796,32.5068,101735.0
2023-11-13 15:15:00,35.86,35.86,35.79,35.8,401028.0,32.5068,32.5068,32.4433,32.4524,401028.0
2023-11-13 15:20:00,35.79,35.8,35.79,35.8,74386.0,32.4433,32.4524,32.4433,32.4524,74386.0
2023-11-13 15:25:00,35.8,35.8,35.79,35.8,132400.0,32.4524,32.4524,32.4433,32.4524,132400.0
2023-11-13 15:30:00,35.8,35.85,35.78,35.84,362549.0,32.4524,32.4977,32.4343,32.4887,362549.0
2023-11-13 15:35:00,35.84,35.85,35.78,35.8,356747.0,32.4887,32.4977,32.4343,32.4524,356747.0
2023-11-13 15:40:00,35.79,35.8,35.79,35.8,111507.0,32.4433,32.4524,32.4433,32.4524,111507.0
2023-11-13 15:45:00,35.8,35.81,35.78,35.8,207836.0,32.4524,32.4615,32.4343,32.4524,207836.0
2023-11-13 15:50:00,35.8,35.82,35.73,35.73,470627.0,32.4524,32.4705,32.3889,32.3889,470627.0
2023-11-13 15:55:00,35.73,35.82,35.73,35.81,634246.0,32.3889,32.4705,32.3889,32.4615,634246.0
2023-11-14 09:30:00,36.01,36.08,35.93,36.05,732137.0,32.6428,32.7062,32.5702,32.679,732137.0
2023-11-14 09:35:00,36.04,36.1,35.97,35.98,279121.0,32.67,32.7244,32.6065,32.6156,279121.0
2023-11-14 09:40:00,35.96,35.99,35.91,35.96,152920.0,32.5974,32.6246,32.5521,32.5974,152920.0
2023-11-14 09:45:00,35.95,36.01,35.94,35.95,194081.0,32.5884,32.6428,32.5793,32.5884,194081.0
2023-11-14 09:50:00,35.95,35.95,35.85,35.92,310928.0,32.5884,32.5884,32.4977,32.5612,310928.0
2023-11-14 09:55:00,35.92,36.02,35.91,35.97,272860.0,32.5612,32.6518,32.5521,32.6065,272860.0
2023-11-14 10:00:00,35.97,36.06,35.96,36.05,335505.0,32.6065,32.6881,32.5974,32.679,335505.0
2023-11-14 10:05:00,36.05,36.08,35.98,36.06,285159.0,32.679,32.7062,32.6156,32.6881,285159.0
2023-11-14 10:10:00,36.07,36.09,36.02,36.05,160318.0,32.6972,32.7153,32.6518,32.679,160318.0
2023-11-14 10:15:00,36.05,36.07,36.01,36.02,166172.0,32.679,32.6972,32.6428,32.6518,166172.0
2023-11-14 10:20:00,36.02,36.09,36.01,36.08,224787.0,32.6518,32.7153,32.6428,32.7062,224787.0
2023-11-14 10:25:00,36.08,36.1,36.03,36.04,96896.0,32.7062,32.7244,32.6609,32.67,96896.0
2023-11-14 10:30:00,36.03,36.07,36.0,36.06,219999.0,32.6609,32.6972,32.6337,32.6881,219999.0
2023-11-14 10:35:00,36.07,36.07,36.02,36.04,75506.0,32.6972,32.6972,32.6518,32.67,75506.0
2023-11-14 10:40:00,36.03,36.04,35.98,35.99,129092.0,32.6609,32.67,32.6156,32.6246,129092.0
2023-11-14 10:45:00,35.99,36.02,35.98,35.98,90611.0,32.6246,32.6518,32.6156,32.6156,90611.0
2023-11-14 10:50:00,35.98,36.02,35.98,35.98,131000.0,32.6156,32.6518,32.6156,32.6156,131000.0
2023-11-14 10:55:00,35.99,36.03,35.98,35.99,195841.0,32.6246,32.6609,32.6156,32.6246,195841.0
2023-11-14 11:00:00,35.99,36.04,35.98,36.0,117927.0,32.6246,32.67,32.6156,32.6337,117927.0
2023-11-14 11:05:00,35.99,36.01,35.98,35.98,76921.0,32.6246,32.6428,32.6156,32.6156,76921.0
2023-11-14 11:10:00,35.98,36.04,35.98,36.04,124829.0,32.6156,32.67,32.6156,32.67,124829.0
2023-11-14 11:15:00,36.04,36.04,35.97,35.99,127107.0,32.67,32.67,32.6065,32.6246,127107.0
2023-11-14 11:20:00,35.98,36.01,35.97,35.98,114280.0,32.6156,32.6428,32.6065,32.6156,114280.0
2023-11-14 11:25:00,35.98,36.02,35.97,36.01,95549.0,32.6156,32.6518,32.6065,32.6428,95549.0
2023-11-14 11:30:00,36.02,36.04,36.01,36.04,131685.0,32.6518,32.67,32.6428,32.67,131685.0
2023-11-14 11:35:00,36.04,36.05,35.98,35.98,169467.0,32.67,32.679,32.6156,32.6156,169467.0
2023-11-14 11:40:00,35.98,36.02,35.98,36.02,130955.0,32.6156,32.6518,32.6156,32.6518,130955.0
2023-11-14 11:45:00,36.02,36.03,35.98,36.01,100890.0,32.6518,32.6609,32.6156,32.6428,100890.0
2023-11-14 11:50:00,36.0,36.03,35.98,36.02,103489.0,32.6337,32.6609,32.6156,32.6518,103489.0
2023-11-14 11:55:00,36.03,36.03,35.95,35.98,98767.0,32.6609,32.6609,32.5884,32.6156,98767.0
2023-11-14 12:00:00,35.97,35.98,35.95,35.95,88437.0,32.6065,32.6156,32.5884,32.5884,88437.0
2023-11-14 12:05:00,35.96,35.97,35.91,35.93,105680.0,32.5974,32.6065,32.5521,32.5702,105680.0
2023-11-14 12:10:00,35.93,35.95,35.92,35.93,78088.0,32.5702,32.5884,32.5612,32.5702,78088.0
2023-11-14 12:15:00,35.92,35.93,35.9,35.91,66000.0,32.5612,32.5702,32.5431,32.5521,66000.0
2023-11-14 12:20:00,35.91,35.92,35.88,35.91,71567.0,32.5521,32.5612,32.5249,32.5521,71567.0
2023-11-14 12:25:00,35.9,35.93,35.89,35.9,100432.0,32.5431,32.5702,32.534,32.5431,100432.0
2023-11-14 12:30:00,35.91,35.93,35.9,35.92,75674.0,32.5521,32.5702,32.5431,32.5612,75674.0
2023-11-14 12:35:00,35.93,35.95,35.91,35.94,79160.0,32.5702,32.5884,32.5521,32.5793,79160.0
2023-11-14 12:40:00,35.94,35.94,35.88,35.91,133129.0,32.5793,32.5793,32.5249,32.5521,133129.0
2023-11-14 12:45:00,35.91,35.91,35.89,35.91,49501.0,32.5521,32.5521,32.534,32.5521,49501.0
2023-11-14 12:50:00,35.91,35.91,35.89,35.9,68695.0,32.5521,32.5521,32.534,32.5431,68695.0
2023-11-14 12:55:00,35.91,35.91,35.88,35.89,60353.0,32.5521,32.5521,32.5249,32.534,60353.0
2023-11-14 13:00:00,35.89,35.9,35.88,35.89,100359.0,32.534,32.5431,32.5249,32.534,100359.0
2023-11-14 13:05:00,35.89,35.91,35.88,35.89,109911.0,32.534,32.5521,32.5249,32.534,109911.0
2023-11-14 13:10:00,35.89,35.9,35.86,35.86,84724.0,32.534,32.5431,32.5068,32.5068,84724.0
2023-11-14 13:15:00,35.87,35.89,35.86,35.88,88436.0,32.5159,32.534,32.5068,32.5249,88436.0
2023-11-14 13:20:00,35.89,35.91,35.86,35.9,157677.0,32.534,32.5521,32.5068,32.5431,157677.0
2023-11-14 13:25:00,35.9,35.92,35.88,35.9,166652.0,32.5431,32.5612,32.5249,32.5431,166652.0
2023-11-14 13:30:00,35.91,35.93,35.9,35.91,180379.0,32.5521,32.5702,32.5431,32.5521,180379.0
2023-11-14 13:35:00,35.91,35.91,35.84,35.89,285280.0,32.5521,32.5521,32.4887,32.534,285280.0
2023-11-14 13:40:00,35.89,35.9,35.85,35.86,96685.0,32.534,32.5431,32.4977,32.5068,96685.0
2023-11-14 13:45:00,35.87,35.89,35.85,35.89,64307.0,32.5159,32.534,32.4977,32.534,64307.0
2023-11-14 13:50:00,35.89,35.9,35.88,35.9,113915.0,32.534,32.5431,32.5249,32.5431,113915.0
2023-11-14 13:55:00,35.9,35.9,35.87,35.89,112518.0,32.5431,32.5431,32.5159,32.534,112518.0
2023-11-14 14:00:00,35.88,35.9,35.85,35.9,104624.0,32.5249,32.5431,32.4977,32.5431,104624.0
2023-11-14 14:05:00,35.9,35.9,35.86,35.87,139988.0,32.5431,32.5431,32.5068,32.5159,139988.0
2023-11-14 14:10:00,35.86,35.89,35.84,35.87,104371.0,32.5068,32.534,32.4887,32.5159,104371.0
2023-11-14 14:15:00,35.87,35.87,35.83,35.84,115974.0,32.5159,32.5159,32.4796,32.4887,115974.0
2023-11-14 14:20:00,35.83,35.84,35.8,35.82,150621.0,32.4796,32.4887,32.4524,32.4705,150621.0
2023-11-14 14:25:00,35.81,35.82,35.81,35.82,129090.0,32.4615,32.4705,32.4615,32.4705,129090.0
2023-11-14 14:30:00,35.82,35.86,35.81,35.83,130347.0,32.4705,32.5068,32.4615,32.4796,130347.0
2023-11-14 14:35:00,35.83,35.86,35.82,35.86,114719.0,32.4796,32.5068,32.4705,32.5068,114719.0
2023-11-14 14:40:00,35.86,35.88,35.83,35.84,140894.0,32.5068,32.5249,32.4796,32.4887,140894.0
2023-11-14 14:45:00,35.84,35.85,35.81,35.83,168620.0,32.4887,32.4977,32.4615,32.4796,168620.0
2023-11-14 14:50:00,35.83,35.87,35.82,35.85,150332.0,32.4796,32.5159,32.4705,32.4977,150332.0
2023-11-14 14:55:00,35.84,35.87,35.84,35.86,165910.0,32.4887,32.5159,32.4887,32.5068,165910.0
2023-11-14 15:00:00,35.87,35.89,35.85,35.87,153076.0,32.5159,32.534,32.4977,32.5159,153076.0
2023-11-14 15:05:00,35.87,35.91,35.86,35.89,241290.0,32.5159,32.5521,32.5068,32.534,241290.0
2023-11-14 15:10:00,35.89,35.9,35.85,35.89,203747.0,32.534,32.5431,32.4977,32.534,203747.0
2023-11-14 15:15:00,35.89,35.9,35.88,35.9,194460.0,32.534,32.5431,32.5249,32.5431,194460.0
2023-11-14 15:20:00,35.9,35.9,35.88,35.9,115628.0,32.5431,32.5431,32.5249,32.5431,115628.0
2023-11-14 15:25:00,35.89,35.91,35.89,35.9,173734.0,32.534,32.5521,32.534,32.5431,173734.0
2023-11-14 15:30:00,35.9,35.91,35.86,35.87,271141.0,32.5431,32.5521,32.5068,32.5159,271141.0
2023-11-14 15:35:00,35.87,35.9,35.86,35.9,254765.0,32.5159,32.5431,32.5068,32.5431,254765.0
2023-11-14 15:40:00,35.9,35.9,35.88,35.89,213977.0,32.5431,32.5431,32.5249,32.534,213977.0
2023-11-14 15:45:00,35.9,35.91,35.87,35.9,525332.0,32.5431,32.5521,32.5159,32.5431,525332.0
2023-11-14 15:50:00,35.89,35.9,35.81,35.83,368383.0,32.534,32.5431,32.4615,32.4796,368383.0
2023-11-14 15:55:00,35.83,35.91,35.82,35.88,1075672.0,32.4796,32.5521,32.4705,32.5249,1075672.0
2023-11-15 09:30:00,35.88,35.99,35.87,35.93,497522.0,32.5249,32.6246,32.5159,32.5702,497522.0
2023-11-15 09:35:00,35.94,36.0,35.88,35.94,173783.0,32.5793,32.6337,32.5249,32.5793,173783.0
2023-11-15 09:40:00,35.95,35.97,35.89,35.94,158283.0,32.5884,32.6065,32.534,32.5793,158283.0
2023-11-15 09:45:00,35.94,35.99,35.92,35.96,180361.0,32.5793,32.6246,32.5612,32.5974,180361.0
2023-11-15 09:50:00,35.95,36.01,35.94,36.0,180417.0,32.5884,32.6428,32.5793,32.6337,180417.0
2023-11-15 09:55:00,36.0,36.0,35.95,35.98,132365.0,32.6337,32.6337,32.5884,32.6156,132365.0
2023-11-15 10:00:00,35.99,36.05,35.99,36.04,241194.0,32.6246,32.679,32.6246,32.67,241194.0
2023-11-15 10:05:00,36.04,36.05,36.01,36.04,93671.0,32.67,32.679,32.6428,32.67,93671.0
2023-11-15 10:10:00,36.03,36.06,36.01,36.05,187532.0,32.6609,32.6881,32.6428,32.679,187532.0
2023-11-15 10:15:00,36.06,36.11,36.05,36.08,174704.0,32.6881,32.7334,32.679,32.7062,174704.0
2023-11-15 10:20:00,36.08,36.08,35.99,36.0,110046.0,32.7062,32.7062,32.6246,32.6337,110046.0
2023-11-15 10:25:00,36.0,36.02,35.97,36.0,133830.0,32.6337,32.6518,32.6065,32.6337,133830.0
2023-11-15 10:30:00,36.0,36.0,35.96,35.97,99629.0,32.6337,32.6337,32.5974,32.6065,99629.0
2023-11-15 10:35:00,35.97,36.0,35.96,35.98,92579.0,32.6065,32.6337,32.5974,32.6156,92579.0
2023-11-15 10:40:00,35.98,36.0,35.97,36.0,135211.0,32.6156,32.6337,32.6065,32.6337,135211.0
2023-11-15 10:45:00,36.0,36.03,35.98,36.02,118031.0,32.6337,32.6609,32.6156,32.6518,118031.0
2023-11-15 10:50:00,36.02,36.05,36.0,36.01,135686.0,32.6518,32.679,32.6337,32.6428,135686.0
2023-11-15 10:55:00,36.01,36.04,36.0,36.04,88600.0,32.6428,32.67,32.6337,32.67,88600.0
2023-11-15 11:00:00,36.04,36.05,36.01,36.02,101188.0,32.67,32.679,32.6428,32.6518,101188.0
2023-11-15 11:05:00,36.02,36.06,35.98,36.0,161631.0,32.6518,32.6881,32.6156,32.6337,161631.0
2023-11-15 11:10:00,36.0,36.02,35.98,36.0,107350.0,32.6337,32.6518,32.6156,32.6337,107350.0
2023-11-15 11:15:00,36.0,36.02,35.99,36.01,112057.0,32.6337,32.6518,32.6246,32.6428,112057.0
2023-11-15 11:20:00,36.01,36.02,35.99,36.01,92023.0,32.6428,32.6518,32.6246,32.6428,92023.0
2023-11-15 11:25:00,36.01,36.01,35.98,36.0,117457.0,32.6428,32.6428,32.6156,32.6337,117457.0
2023-11-15 11:30:00,36.0,36.01,35.96,35.99,219622.0,32.6337,32.6428,32.5974,32.6246,219622.0
2023-11-15 11:35:00,35.99,36.01,35.94,36.0,163900.0,32.6246,32.6428,32.5793,32.6337,163900.0
2023-11-15 11:40:00,35.99,36.0,35.95,35.95,128048.0,32.6246,32.6337,32.5884,32.5884,128048.0
2023-11-15 11:45:00,35.95,35.98,35.91,35.98,201675.0,32.5884,32.6156,32.5521,32.6156,201675.0
2023-11-15 11:50:00,35.98,36.0,35.97,36.0,92474.0,32.6156,32.6337,32.6065,32.6337,92474.0
2023-11-15 11:55:00,36.0,36.02,35.98,36.01,111899.0,32.6337,32.6518,32.6156,32.6428,111899.0
2023-11-15 12:00:00,36.01,36.03,36.0,36.0,117175.0,32.6428,32.6609,32.6337,32.6337,117175.0
2023-11-15 12:05:00,36.01,36.01,35.99,36.0,138583.0,32.6428,32.6428,32.6246,32.6337,138583.0
2023-11-15 12:10:00,35.99,36.02,35.98,36.02,88996.0,32.6246,32.6518,32.6156,32.6518,88996.0
2023-11-15 12:15:00,36.02,36.02,35.99,36.01,110583.0,32.6518,32.6518,32.6246,32.6428,110583.0
2023-11-15 12:20:00,36.01,36.01,35.96,35.96,133671.0,32.6428,32.6428,32.5974,32.5974,133671.0
2023-11-15 12:25:00,35.97,35.99,35.96,35.97,192930.0,32.6065,32.6246,32.5974,32.6065,192930.0
2023-11-15 12:30:00,35.96,35.97,35.92,35.93,177845.0,32.5974,32.6065,32.5612,32.5702,177845.0
2023-11-15 12:35:00,35.94,35.95,35.91,35.94,279989.0,32.5793,32.5884,32.5521,32.5793,279989.0
2023-11-15 12:40:00,35.95,35.95,35.91,35.92,213369.0,32.5884,32.5884,32.5521,32.5612,213369.0
2023-11-15 12:45:00,35.91,35.94,35.9,35.91,125072.0,32.5521,32.5793,32.5431,32.5521,125072.0
2023-11-15 12:50:00,35.91,35.91,35.88,35.9,126009.0,32.5521,32.5521,32.5249,32.5431,126009.0
2023-11-15 12:55:00,35.91,35.91,35.87,35.88,116833.0,32.5521,32.5521,32.5159,32.5249,116833.0
2023-11-15 13:00:00,35.88,35.89,35.87,35.88,100368.0,32.5249,32.534,32.5159,32.5249,100368.0
2023-11-15 13:05:00,35.88,35.88,35.84,35.88,447385.0,32.5249,32.5249,32.4887,32.5249,447385.0
2023-11-15 13:10:00,35.87,35.91,35.87,35.91,169292.0,32.5159,32.5521,32.5159,32.5521,169292.0
2023-11-15 13:15:00,35.91,35.92,35.89,35.92,152317.0,32.5521,32.5612,32.534,32.5612,152317.0
2023-11-15 13:20:00,35.91,35.94,35.9,35.94,265943.0,32.5521,32.5793,32.5431,32.5793,265943.0
2023-11-15 13:25:00,35.94,35.94,35.92,35.93,152969.0,32.5793,32.5793,32.5612,32.5702,152969.0
2023-11-15 13:30:00,35.92,35.92,35.88,35.9,162760.0,32.5612,32.5612,32.5249,32.5431,162760.0
2023-11-15 13:35:00,35.89,35.92,35.88,35.91,105250.0,32.534,32.5612,32.5249,32.5521,105250.0
2023-11-15 13:40:00,35.91,35.91,35.89,35.9,109518.0,32.5521,32.5521,32.534,32.5431,109518.0
2023-11-15 13:45:00,35.9,35.93,35.89,35.91,165447.0,32.5431,32.5702,32.534,32.5521,165447.0
2023-11-15 13:50:00,35.91,35.92,35.88,35.9,115644.0,32.5521,32.5612,32.5249,32.5431,115644.0
2023-11-15 13:55:00,35.9,35.91,35.89,35.91,55600.0,32.5431,32.5521,32.534,32.5521,55600.0
2023-11-15 14:00:00,35.91,35.95,35.9,35.95,240629.0,32.5521,32.5884,32.5431,32.5884,240629.0
2023-11-15 14:05:00,35.95,35.98,35.94,35.96,189904.0,32.5884,32.6156,32.5793,32.5974,189904.0
2023-11-15 14:10:00,35.97,35.97,35.95,35.96,67958.0,32.6065,32.6065,32.5884,32.5974,67958.0
2023-11-15 14:15:00,35.96,35.97,35.93,35.95,99115.0,32.5974,32.6065,32.5702,32.5884,99115.0
2023-11-15 14:20:00,35.95,35.95,35.88,35.91,567226.0,32.5884,32.5884,32.5249,32.5521,567226.0
2023-11-15 14:25:00,35.92,35.95,35.9,35.93,221604.0,32.5612,32.5884,32.5431,32.5702,221604.0
2023-11-15 14:30:00,35.93,35.96,35.92,35.94,183411.0,32.5702,32.5974,32.5612,32.5793,183411.0
2023-11-15 14:35:00,35.93,35.94,35.92,35.93,125364.0,32.5702,32.5793,32.5612,32.5702,125364.0
2023-11-15 14:40:00,35.93,35.93,35.9,35.92,184080.0,32.5702,32.5702,32.5431,32.5612,184080.0
2023-11-15 14:45:00,35.91,35.93,35.9,35.91,118858.0,32.5521,32.5702,32.5431,32.5521,118858.0
2023-11-15 14:50:00,35.91,35.94,35.9,35.93,122138.0,32.5521,32.5793,32.5431,32.5702,122138.0
2023-11-15 14:55:00,35.93,35.94,35.91,35.94,147615.0,32.5702,32.5793,32.5521,32.5793,147615.0
2023-11-15 15:00:00,35.94,35.97,35.93,35.97,383377.0,32.5793,32.6065,32.5702,32.6065,383377.0
2023-11-15 15:05:00,35.97,36.0,35.95,36.0,196018.0,32.6065,32.6337,32.5884,32.6337,196018.0
2023-11-15 15:10:00,36.0,36.01,35.96,36.01,168915.0,32.6337,32.6428,32.5974,32.6428,168915.0
2023-11-15 15:15:00,36.01,36.02,35.99,36.0,135877.0,32.6428,32.6518,32.6246,32.6337,135877.0
2023-11-15 15:20:00,36.0,36.01,35.98,36.0,152193.0,32.6337,32.6428,32.6156,32.6337,152193.0
2023-11-15 15:25:00,36.0,36.03,36.0,36.02,211904.0,32.6337,32.6609,32.6337,32.6518,211904.0
2023-11-15 15:30:00,36.02,36.04,36.01,36.02,268360.0,32.6518,32.67,32.6428,32.6518,268360.0
2023-11-15 15:35:00,36.02,36.08,36.02,36.05,326645.0,32.6518,32.7062,32.6518,32.679,326645.0
2023-11-15 15:40:00,36.05,36.09,36.04,36.08,236441.0,32.679,32.7153,32.67,32.7062,236441.0
2023-11-15 15:45:00,36.08,36.09,36.06,36.06,315666.0,32.7062,32.7153,32.6881,32.6881,315666.0
2023-11-15 15:50:00,36.06,36.07,36.01,36.01,504147.0,32.6881,32.6972,32.6428,32.6428,504147.0
2023-11-15 15:55:00,36.02,36.04,35.99,36.0,2017842.0,32.6518,32.67,32.6246,32.6337,2017842.0
2023-11-16 09:30:00,36.08,36.18,36.06,36.12,533287.0,32.7062,32.7969,32.6881,32.7425,533287.0
2023-11-16 09:35:00,36.12,36.19,36.08,36.17,252522.0,32.7425,32.8059,32.7062,32.7878,252522.0
2023-11-16 09:40:00,36.18,36.2,36.12,36.18,131404.0,32.7969,32.815,32.7425,32.7969,131404.0
2023-11-16 09:45:00,36.18,36.36,36.17,36.36,456117.0,32.7969,32.96,32.7878,32.96,456117.0
2023-11-16 09:50:00,36.36,36.38,36.3,36.31,303856.0,32.96,32.9782,32.9056,32.9147,303856.0
2023-11-16 09:55:00,36.31,36.35,36.23,36.26,171610.0,32.9147,32.951,32.8422,32.8694,171610.0
2023-11-16 10:00:00,36.26,36.29,36.21,36.22,179969.0,32.8694,32.8966,32.8241,32.8331,179969.0
2023-11-16 10:05:00,36.22,36.29,36.22,36.27,149348.0,32.8331,32.8966,32.8331,32.8785,149348.0
2023-11-16 10:10:00,36.27,36.34,36.26,36.33,218149.0,32.8785,32.9419,32.8694,32.9328,218149.0
2023-11-16 10:15:00,36.33,36.34,36.28,36.3,200714.0,32.9328,32.9419,32.8875,32.9056,200714.0
2023-11-16 10:20:00,36.3,36.32,36.28,36.31,166376.0,32.9056,32.9238,32.8875,32.9147,166376.0
2023-11-16 10:25:00,36.31,36.31,36.27,36.27,169319.0,32.9147,32.9147,32.8785,32.8785,169319.0
2023-11-16 10:30:00,36.28,36.28,36.21,36.25,366612.0,32.8875,32.8875,32.8241,32.8603,366612.0
2023-11-16 10:35:00,36.25,36.29,36.24,36.27,105445.0,32.8603,32.8966,32.8513,32.8785,105445.0
2023-11-16 10:40:00,36.27,36.27,36.16,36.16,260865.0,32.8785,32.8785,32.7787,32.7787,260865.0
2023-11-16 10:45:00,36.17,36.2,36.16,36.17,159766.0,32.7878,32.815,32.7787,32.7878,159766.0
2023-11-16 10:50:00,36.17,36.17,36.11,36.15,240309.0,32.7878,32.7878,32.7334,32.7697,240309.0
2023-11-16 10:55:00,36.15,36.15,36.13,36.14,117943.0,32.7697,32.7697,32.7515,32.7606,117943.0
2023-11-16 11:00:00,36.14,36.15,36.1,36.11,297777.0,32.7606,32.7697,32.7244,32.7334,297777.0
2023-11-16 11:05:00,36.11,36.13,36.09,36.11,151753.0,32.7334,32.7515,32.7153,32.7334,151753.0
2023-11-16 11:10:00,36.11,36.11,36.03,36.06,199211.0,32.7334,32.7334,32.6609,32.6881,199211.0
2023-11-16 11:15:00,36.06,36.09,36.01,36.03,189832.0,32.6881,32.7153,32.6428,32.6609,189832.0
2023-11-16 11:20:00,36.02,36.06,36.01,36.06,156553.0,32.6518,32.6881,32.6428,32.6881,156553.0
2023-11-16 11:25:00,36.07,36.09,36.01,36.02,113343.0,32.6972,32.7153,32.6428,32.6518,113343.0
2023-11-16 11:30:00,36.02,36.03,35.98,36.01,199142.0,32.6518,32.6609,32.6156,32.6428,199142.0
2023-11-16 11:35:00,36.0,36.02,35.98,36.01,299450.0,32.6337,32.6518,32.6156,32.6428,299450.0
2023-11-16 11:40:00,36.01,36.03,36.0,36.01,133178.0,32.6428,32.6609,32.6337,32.6428,133178.0
2023-11-16 11:45:00,36.0,36.05,35.99,36.02,128332.0,32.6337,32.679,32.6246,32.6518,128332.0
2023-11-16 11:50:00,36.02,36.02,35.96,36.0,181587.0,32.6518,32.6518,32.5974,32.6337,181587.0
2023-11-16 11:55:00,36.0,36.0,35.97,35.98,111828.0,32.6337,32.6337,32.6065,32.6156,111828.0
2023-11-16 12:00:00,35.99,36.0,35.97,35.98,144033.0,32.6246,32.6337,32.6065,32.6156,144033.0
2023-11-16 12:05:00,35.98,36.0,35.96,35.97,94620.0,32.6156,32.6337,32.5974,32.6065,94620.0
2023-11-16 12:10:00,35.96,35.97,35.93,35.96,151051.0,32.5974,32.6065,32.5702,32.5974,151051.0
2023-11-16 12:15:00,35.97,36.0,35.95,36.0,110684.0,32.6065,32.6337,32.5884,32.6337,110684.0
2023-11-16 12:20:00,36.0,36.0,35.94,35.95,124910.0,32.6337,32.6337,32.5793,32.5884,124910.0
2023-11-16 12:25:00,35.95,36.0,35.95,35.97,94478.0,32.5884,32.6337,32.5884,32.6065,94478.0
2023-11-16 12:30:00,35.98,35.99,35.97,35.98,96147.0,32.6156,32.6246,32.6065,32.6156,96147.0
2023-11-16 12:35:00,35.98,36.0,35.97,36.0,84513.0,32.6156,32.6337,32.6065,32.6337,84513.0
2023-11-16 12:40:00,36.0,36.0,35.97,35.98,97964.0,32.6337,32.6337,32.6065,32.6156,97964.0
2023-11-16 12:45:00,35.98,35.99,35.96,35.98,128233.0,32.6156,32.6246,32.5974,32.6156,128233.0
2023-11-16 12:50:00,35.98,36.0,35.97,35.98,92144.0,32.6156,32.6337,32.6065,32.6156,92144.0
2023-11-16 12:55:00,35.98,36.02,35.97,36.02,131426.0,32.6156,32.6518,32.6065,32.6518,131426.0
2023-11-16 13:00:00,36.02,36.03,35.99,36.0,305148.0,32.6518,32.6609,32.6246,32.6337,305148.0
2023-11-16 13:05:00,36.0,36.04,35.98,36.02,138412.0,32.6337,32.67,32.6156,32.6518,138412.0
2023-11-16 13:10:00,36.02,36.06,36.01,36.06,120950.0,32.6518,32.6881,32.6428,32.6881,120950.0
2023-11-16 13:15:00,36.05,36.11,36.05,36.09,210206.0,32.679,32.7334,32.679,32.7153,210206.0
2023-11-16 13:20:00,36.09,36.1,36.06,36.07,179076.0,32.7153,32.7244,32.6881,32.6972,179076.0
2023-11-16 13:25:00,36.07,36.12,36.06,36.1,138935.0,32.6972,32.7425,32.6881,32.7244,138935.0
2023-11-16 13:30:00,36.1,36.11,36.06,36.08,105161.0,32.7244,32.7334,32.6881,32.7062,105161.0
2023-11-16 13:35:00,36.07,36.1,36.07,36.09,113880.0,32.6972,32.7244,32.6972,32.7153,113880.0
2023-11-16 13:40:00,36.09,36.1,36.07,36.09,122469.0,32.7153,32.7244,32.6972,32.7153,122469.0
2023-11-16 13:45:00,36.09,36.09,36.04,36.05,112574.0,32.7153,32.7153,32.67,32.679,112574.0
2023-11-16 13:50:00,36.05,36.07,36.04,36.06,119488.0,32.679,32.6972,32.67,32.6881,119488.0
2023-11-16 13:55:00,36.05,36.06,36.04,36.06,88511.0,32.679,32.6881,32.67,32.6881,88511.0
2023-11-16 14:00:00,36.06,36.08,36.03,36.05,128281.0,32.6881,32.7062,32.6609,32.679,128281.0
2023-11-16 14:05:00,36.05,36.07,36.04,36.05,92629.0,32.679,32.6972,32.67,32.679,92629.0
2023-11-16 14:10:00,36.05,36.06,36.03,36.03,78332.0,32.679,32.6881,32.6609,32.6609,78332.0
2023-11-16 14:15:00,36.04,36.05,36.01,36.02,96656.0,32.67,32.679,32.6428,32.6518,96656.0
2023-11-16 14:20:00,36.02,36.05,36.01,36.05,109081.0,32.6518,32.679,32.6428,32.679,109081.0
2023-11-16 14:25:00,36.05,36.07,36.03,36.05,279217.0,32.679,32.6972,32.6609,32.679,279217.0
2023-11-16 14:30:00,36.05,36.05,36.02,36.02,123394.0,32.679,32.679,32.6518,32.6518,123394.0
2023-11-16 14:35:00,36.03,36.06,36.02,36.04,269659.0,32.6609,32.6881,32.6518,32.67,269659.0
2023-11-16 14:40:00,36.04,36.05,36.02,36.04,76592.0,32.67,32.679,32.6518,32.67,76592.0
2023-11-16 14:45:00,36.04,36.05,36.02,36.02,187676.0,32.67,32.679,32.6518,32.6518,187676.0
2023-11-16 14:50:00,36.03,36.04,36.01,36.03,139493.0,32.6609,32.67,32.6428,32.6609,139493.0
2023-11-16 14:55:00,36.04,36.07,36.03,36.05,137551.0,32.67,32.6972,32.6609,32.679,137551.0
2023-11-16 15:00:00,36.06,36.07,36.04,36.07,104476.0,32.6881,32.6972,32.67,32.6972,104476.0
2023-11-16 15:05:00,36.07,36.09,36.06,36.08,149462.0,32.6972,32.7153,32.6881,32.7062,149462.0
2023-11-16 15:10:00,36.09,36.1,36.07,36.09,138466.0,32.7153,32.7244,32.6972,32.7153,138466.0
2023-11-16 15:15:00,36.09,36.11,36.06,36.06,237920.0,32.7153,32.7334,32.6881,32.6881,237920.0
2023-11-16 15:20:00,36.06,36.08,36.02,36.03,197809.0,32.6881,32.7062,32.6518,32.6609,197809.0
2023-11-16 15:25:00,36.04,36.05,36.03,36.05,133264.0,32.67,32.679,32.6609,32.679,133264.0
2023-11-16 15:30:00,36.05,36.08,36.02,36.04,187530.0,32.679,32.7062,32.6518,32.67,187530.0
2023-11-16 15:35:00,36.04,36.06,36.02,36.05,142891.0,32.67,32.6881,32.6518,32.679,142891.0
2023-11-16 15:40:00,36.05,36.06,36.03,36.05,181449.0,32.679,32.6881,32.6609,32.679,181449.0
2023-11-16 15:45:00,36.06,36.07,36.04,36.06,251993.0,32.6881,32.6972,32.67,32.6881,251993.0
2023-11-16 15:50:00,36.06,36.1,36.05,36.09,366974.0,32.6881,32.7244,32.679,32.7153,366974.0
2023-11-16 15:55:00,36.09,36.2,36.09,36.18,1090132.0,32.7153,32.815,32.7153,32.7969,1090132.0
2023-11-17 09:30:00,36.38,36.38,36.13,36.19,1164617.0,32.9782,32.9782,32.7515,32.8059,1164617.0
2023-11-17 09:35:00,36.2,36.27,36.17,36.21,145582.0,32.815,32.8785,32.7878,32.8241,145582.0
2023-11-17 09:40:00,36.22,36.24,36.19,36.21,143432.0,32.8331,32.8513,32.8059,32.8241,143432.0
2023-11-17 09:45:00,36.22,36.27,36.17,36.18,265226.0,32.8331,32.8785,32.7878,32.7969,265226.0
2023-11-17 09:50:00,36.18,36.21,36.16,36.21,350691.0,32.7969,32.8241,32.7787,32.8241,350691.0
2023-11-17 09:55:00,36.2,36.23,36.18,36.23,98150.0,32.815,32.8422,32.7969,32.8422,98150.0
2023-11-17 10:00:00,36.23,36.24,36.18,36.19,544800.0,32.8422,32.8513,32.7969,32.8059,544800.0
2023-11-17 10:05:00,36.19,36.21,36.17,36.19,84533.0,32.8059,32.8241,32.7878,32.8059,84533.0
2023-11-17 10:10:00,36.19,36.2,36.17,36.18,322693.0,32.8059,32.815,32.7878,32.7969,322693.0
2023-11-17 10:15:00,36.19,36.27,36.18,36.23,119067.0,32.8059,32.8785,32.7969,32.8422,119067.0
2023-11-17 10:20:00,36.23,36.25,36.2,36.23,81363.0,32.8422,32.8603,32.815,32.8422,81363.0
2023-11-17 10:25:00,36.23,36.25,36.22,36.25,57840.0,32.8422,32.8603,32.8331,32.8603,57840.0
2023-11-17 10:30:00,36.25,36.25,36.18,36.22,139545.0,32.8603,32.8603,32.7969,32.8331,139545.0
2023-11-17 10:35:00,36.22,36.22,36.2,36.22,118484.0,32.8331,32.8331,32.815,32.8331,118484.0
2023-11-17 10:40:00,36.22,36.23,36.2,36.21,132234.0,32.8331,32.8422,32.815,32.8241,132234.0
2023-11-17 10:45:00,36.22,36.22,36.18,36.2,68614.0,32.8331,32.8331,32.7969,32.815,68614.0
2023-11-17 10:50:00,36.2,36.21,36.18,36.2,80570.0,32.815,32.8241,32.7969,32.815,80570.0
2023-11-17 10:55:00,36.2,36.24,36.2,36.23,115021.0,32.815,32.8513,32.815,32.8422,115021.0
2023-11-17 11:00:00,36.23,36.23,36.18,36.22,100691.0,32.8422,32.8422,32.7969,32.8331,100691.0
2023-11-17 11:05:00,36.22,36.23,36.19,36.23,99751.0,32.8331,32.8422,32.8059,32.8422,99751.0
2023-11-17 11:10:00,36.23,36.24,36.2,36.21,64282.0,32.8422,32.8513,32.815,32.8241,64282.0
2023-11-17 11:15:00,36.2,36.21,36.13,36.16,108612.0,32.815,32.8241,32.7515,32.7787,108612.0
2023-11-17 11:20:00,36.16,36.21,36.16,36.18,96696.0,32.7787,32.8241,32.7787,32.7969,96696.0
2023-11-17 11:25:00,36.18,36.18,36.12,36.13,93842.0,32.7969,32.7969,32.7425,32.7515,93842.0
2023-11-17 11:30:00,36.13,36.14,36.08,36.1,139953.0,32.7515,32.7606,32.7062,32.7244,139953.0
2023-11-17 11:35:00,36.09,36.14,36.09,36.14,86049.0,32.7153,32.7606,32.7153,32.7606,86049.0
2023-11-17 11:40:00,36.13,36.14,36.1,36.13,56787.0,32.7515,32.7606,32.7244,32.7515,56787.0
2023-11-17 11:45:00,36.12,36.15,36.11,36.15,102000.0,32.7425,32.7697,32.7334,32.7697,102000.0
2023-11-17 11:50:00,36.15,36.16,36.14,36.15,68974.0,32.7697,32.7787,32.7606,32.7697,68974.0
2023-11-17 11:55:00,36.15,36.18,36.14,36.17,69006.0,32.7697,32.7969,32.7606,32.7878,69006.0
2023-11-17 12:00:00,36.18,36.19,36.14,36.15,107312.0,32.7969,32.8059,32.7606,32.7697,107312.0
2023-11-17 12:05:00,36.16,36.17,36.13,36.15,66320.0,32.7787,32.7878,32.7515,32.7697,66320.0
2023-11-17 12:10:00,36.15,36.19,36.14,36.18,111097.0,32.7697,32.8059,32.7606,32.7969,111097.0
2023-11-17 12:15:00,36.18,36.18,36.15,36.16,88396.0,32.7969,32.7969,32.7697,32.7787,88396.0
2023-11-17 12:20:00,36.16,36.2,36.15,36.19,102163.0,32.7787,32.815,32.7697,32.8059,102163.0
2023-11-17 12:25:00,36.19,36.22,36.18,36.2,91662.0,32.8059,32.8331,32.7969,32.815,91662.0
2023-11-17 12:30:00,36.2,36.22,36.19,36.2,80185.0,32.815,32.8331,32.8059,32.815,80185.0
2023-11-17 12:35:00,36.2,36.23,36.2,36.2,72519.0,32.815,32.8422,32.815,32.815,72519.0
2023-11-17 12:40:00,36.2,36.21,36.19,36.2,48799.0,32.815,32.8241,32.8059,32.815,48799.0
2023-11-17 12:45:00,36.2,36.22,36.2,36.22,71237.0,32.815,32.8331,32.815,32.8331,71237.0
2023-11-17 12:50:00,36.21,36.22,36.19,36.2,75010.0,32.8241,32.8331,32.8059,32.815,75010.0
2023-11-17 12:55:00,36.2,36.21,36.19,36.2,88320.0,32.815,32.8241,32.8059,32.815,88320.0
2023-11-17 13:00:00,36.2,36.24,36.19,36.23,89903.0,32.815,32.8513,32.8059,32.8422,89903.0
2023-11-17 13:05:00,36.23,36.23,36.2,36.22,164259.0,32.8422,32.8422,32.815,32.8331,164259.0
2023-11-17 13:10:00,36.23,36.23,36.17,36.2,396358.0,32.8422,32.8422,32.7878,32.815,396358.0
2023-11-17 13:15:00,36.2,36.2,36.18,36.19,72218.0,32.815,32.815,32.7969,32.8059,72218.0
2023-11-17 13:20:00,36.19,36.23,36.18,36.23,92389.0,32.8059,32.8422,32.7969,32.8422,92389.0
2023-11-17 13:25:00,36.23,36.23,36.2,36.22,373892.0,32.8422,32.8422,32.815,32.8331,373892.0
2023-11-17 13:30:00,36.22,36.22,36.21,36.22,141782.0,32.8331,32.8331,32.8241,32.8331,141782.0
2023-11-17 13:35:00,36.22,36.26,36.21,36.25,160790.0,32.8331,32.8694,32.8241,32.8603,160790.0
2023-11-17 13:40:00,36.25,36.26,36.24,36.25,56035.0,32.8603,32.8694,32.8513,32.8603,56035.0
2023-11-17 13:45:00,36.25,36.27,36.24,36.27,92313.0,32.8603,32.8785,32.8513,32.8785,92313.0
2023-11-17 13:50:00,36.27,36.27,36.21,36.25,93735.0,32.8785,32.8785,32.8241,32.8603,93735.0
2023-11-17 13:55:00,36.24,36.26,36.22,36.23,62853.0,32.8513,32.8694,32.8331,32.8422,62853.0
2023-11-17 14:00:00,36.23,36.24,36.2,36.2,105251.0,32.8422,32.8513,32.815,32.815,105251.0
2023-11-17 14:05:00,36.2,36.24,36.2,36.23,168867.0,32.815,32.8513,32.815,32.8422,168867.0
2023-11-17 14:10:00,36.22,36.23,36.19,36.2,81791.0,32.8331,32.8422,32.8059,32.815,81791.0
2023-11-17 14:15:00,36.2,36.22,36.2,36.2,93652.0,32.815,32.8331,32.815,32.815,93652.0
2023-11-17 14:20:00,36.21,36.22,36.19,36.2,84173.0,32.8241,32.8331,32.8059,32.815,84173.0
2023-11-17 14:25:00,36.21,36.24,36.2,36.22,76491.0,32.8241,32.8513,32.815,32.8331,76491.0
2023-11-17 14:30:00,36.23,36.24,36.21,36.23,65937.0,32.8422,32.8513,32.8241,32.8422,65937.0
2023-11-17 14:35:00,36.23,36.24,36.2,36.2,142514.0,32.8422,32.8513,32.815,32.815,142514.0
2023-11-17 14:40:00,36.2,36.22,36.18,36.21,135773.0,32.815,32.8331,32.7969,32.8241,135773.0
2023-11-17 14:45:00,36.22,36.22,36.21,36.22,33521.0,32.8331,32.8331,32.8241,32.8331,33521.0
2023-11-17 14:50:00,36.22,36.24,36.2,36.24,87788.0,32.8331,32.8513,32.815,32.8513,87788.0
2023-11-17 14:55:00,36.23,36.24,36.22,36.22,53811.0,32.8422,32.8513,32.8331,32.8331,53811.0
2023-11-17 15:00:00,36.23,36.25,36.22,36.25,84198.0,32.8422,32.8603,32.8331,32.8603,84198.0
2023-11-17 15:05:00,36.25,36.27,36.24,36.25,112206.0,32.8603,32.8785,32.8513,32.8603,112206.0
2023-11-17 15:10:00,36.25,36.26,36.24,36.25,83441.0,32.8603,32.8694,32.8513,32.8603,83441.0
2023-11-17 15:15:00,36.25,36.26,36.24,36.25,101682.0,32.8603,32.8694,32.8513,32.8603,101682.0
2023-11-17 15:20:00,36.25,36.27,36.24,36.25,130817.0,32.8603,32.8785,32.8513,32.8603,130817.0
2023-11-17 15:25:00,36.24,36.26,36.24,36.26,127161.0,32.8513,32.8694,32.8513,32.8694,127161.0
2023-11-17 15:30:00,36.26,36.27,36.23,36.27,153137.0,32.8694,32.8785,32.8422,32.8785,153137.0
2023-11-17 15:35:00,36.27,36.27,36.21,36.23,279053.0,32.8785,32.8785,32.8241,32.8422,279053.0
2023-11-17 15:40:00,36.24,36.26,36.22,36.23,227159.0,32.8513,32.8694,32.8331,32.8422,227159.0
2023-11-17 15:45:00,36.24,36.25,36.23,36.23,144581.0,32.8513,32.8603,32.8422,32.8422,144581.0
2023-11-17 15:50:00,36.23,36.25,36.21,36.23,388181.0,32.8422,32.8603,32.8241,32.8422,388181.0
2023-11-17 15:55:00,36.24,36.25,36.22,36.22,744528.0,32.8513,32.8603,32.8331,32.8331,744528.0
2023-11-20 09:30:00,36.28,36.28,36.2,36.25,651443.0,32.8875,32.8875,32.815,32.8603,651443.0
2023-11-20 09:35:00,36.25,36.33,36.22,36.32,179933.0,32.8603,32.9328,32.8331,32.9238,179933.0
2023-11-20 09:40:00,36.32,36.32,36.23,36.3,257078.0,32.9238,32.9238,32.8422,32.9056,257078.0
2023-11-20 09:45:00,36.3,36.31,36.21,36.25,155803.0,32.9056,32.9147,32.8241,32.8603,155803.0
2023-11-20 09:50:00,36.25,36.32,36.24,36.31,197985.0,32.8603,32.9238,32.8513,32.9147,197985.0
2023-11-20 09:55:00,36.31,36.36,36.3,36.36,191947.0,32.9147,32.96,32.9056,32.96,191947.0
2023-11-20 10:00:00,36.36,36.39,36.32,36.39,225995.0,32.96,32.9872,32.9238,32.9872,225995.0
2023-11-20 10:05:00,36.39,36.52,36.38,36.52,389620.0,32.9872,33.1051,32.9782,33.1051,389620.0
2023-11-20 10:10:00,36.52,36.55,36.5,36.55,177097.0,33.1051,33.1323,33.0869,33.1323,177097.0
2023-11-20 10:15:00,36.55,36.55,36.5,36.51,196629.0,33.1323,33.1323,33.0869,33.096,196629.0
2023-11-20 10:20:00,36.51,36.51,36.44,36.48,209455.0,33.096,33.096,33.0326,33.0688,209455.0
2023-11-20 10:25:00,36.49,36.54,36.47,36.54,160504.0,33.0779,33.1232,33.0598,33.1232,160504.0
2023-11-20 10:30:00,36.54,36.57,36.52,36.57,156424.0,33.1232,33.1504,33.1051,33.1504,156424.0
2023-11-20 10:35:00,36.57,36.58,36.55,36.57,170468.0,33.1504,33.1595,33.1323,33.1504,170468.0
2023-11-20 10:40:00,36.57,36.59,36.53,36.59,183213.0,33.1504,33.1685,33.1141,33.1685,183213.0
2023-11-20 10:45:00,36.59,36.62,36.55,36.55,280529.0,33.1685,33.1957,33.1323,33.1323,280529.0
2023-11-20 10:50:00,36.56,36.57,36.54,36.55,63890.0,33.1413,33.1504,33.1232,33.1323,63890.0
2023-11-20 10:55:00,36.56,36.56,36.51,36.52,119427.0,33.1413,33.1413,33.096,33.1051,119427.0
2023-11-20 11:00:00,36.52,36.55,36.49,36.5,94808.0,33.1051,33.1323,33.0779,33.0869,94808.0
2023-11-20 11:05:00,36.49,36.51,36.48,36.5,66960.0,33.0779,33.096,33.0688,33.0869,66960.0
2023-11-20 11:10:00,36.5,36.5,36.44,36.45,200256.0,33.0869,33.0869,33.0326,33.0416,200256.0
2023-11-20 11:15:00,36.44,36.47,36.43,36.46,173388.0,33.0326,33.0598,33.0235,33.0507,173388.0
2023-11-20 11:20:00,36.47,36.56,36.45,36.55,134200.0,33.0598,33.1413,33.0416,33.1323,134200.0
2023-11-20 11:25:00,36.54,36.56,36.5,36.51,374304.0,33.1232,33.1413,33.0869,33.096,374304.0
2023-11-20 11:30:00,36.51,36.54,36.49,36.51,78295.0,33.096,33.1232,33.0779,33.096,78295.0
2023-11-20 11:35:00,36.51,36.57,36.5,36.56,124206.0,33.096,33.1504,33.0869,33.1413,124206.0
2023-11-20 11:40:00,36.57,36.6,36.55,36.6,139810.0,33.1504,33.1776,33.1323,33.1776,139810.0
2023-11-20 11:45:00,36.6,36.6,36.58,36.59,70010.0,33.1776,33.1776,33.1595,33.1685,70010.0
2023-11-20 11:50:00,36.6,36.6,36.57,36.6,96351.0,33.1776,33.1776,33.1504,33.1776,96351.0
2023-11-20 11:55:00,36.6,36.6,36.55,36.57,152057.0,33.1776,33.1776,33.1323,33.1504,152057.0
2023-11-20 12:00:00,36.57,36.61,36.56,36.59,245605.0,33.1504,33.1867,33.1413,33.1685,245605.0
2023-11-20 12:05:00,36.59,36.64,36.59,36.61,225986.0,33.1685,33.2139,33.1685,33.1867,225986.0
2023-11-20 12:10:00,36.61,36.64,36.59,36.63,91368.0,33.1867,33.2139,33.1685,33.2048,91368.0
2023-11-20 12:15:00,36.64,36.65,36.63,36.65,76537.0,33.2139,33.2229,33.2048,33.2229,76537.0
2023-11-20 12:20:00,36.65,36.65,36.59,36.62,156572.0,33.2229,33.2229,33.1685,33.1957,156572.0
2023-11-20 12:25:00,36.62,36.65,36.6,36.63,260374.0,33.1957,33.2229,33.1776,33.2048,260374.0
2023-11-20 12:30:00,36.63,36.63,36.6,36.61,112594.0,33.2048,33.2048,33.1776,33.1867,112594.0
2023-11-20 12:35:00,36.6,36.63,36.6,36.61,275097.0,33.1776,33.2048,33.1776,33.1867,275097.0
2023-11-20 12:40:00,36.61,36.63,36.59,36.62,172621.0,33.1867,33.2048,33.1685,33.1957,172621.0
2023-11-20 12:45:00,36.62,36.66,36.61,36.65,172199.0,33.1957,33.232,33.1867,33.2229,172199.0
2023-11-20 12:50:00,36.65,36.66,36.62,36.64,121883.0,33.2229,33.232,33.1957,33.2139,121883.0
2023-11-20 12:55:00,36.64,36.69,36.64,36.69,146572.0,33.2139,33.2592,33.2139,33.2592,146572.0
2023-11-20 13:00:00,36.68,36.73,36.68,36.7,207938.0,33.2501,33.2954,33.2501,33.2682,207938.0
2023-11-20 13:05:00,36.7,36.7,36.63,36.64,123993.0,33.2682,33.2682,33.2048,33.2139,123993.0
2023-11-20 13:10:00,36.64,36.67,36.64,36.66,113049.0,33.2139,33.2411,33.2139,33.232,113049.0
2023-11-20 13:15:00,36.67,36.67,36.62,36.63,86226.0,33.2411,33.2411,33.1957,33.2048,86226.0
2023-11-20 13:20:00,36.63,36.64,36.61,36.62,119951.0,33.2048,33.2139,33.1867,33.1957,119951.0
2023-11-20 13:25:00,36.61,36.63,36.6,36.61,82069.0,33.1867,33.2048,33.1776,33.1867,82069.0
2023-11-20 13:30:00,36.61,36.65,36.6,36.65,96922.0,33.1867,33.2229,33.1776,33.2229,96922.0
2023-11-20 13:35:00,36.65,36.67,36.64,36.66,137468.0,33.2229,33.2411,33.2139,33.232,137468.0
2023-11-20 13:40:00,36.66,36.7,36.65,36.7,205900.0,33.232,33.2682,33.2229,33.2682,205900.0
2023-11-20 13:45:00,36.69,36.7,36.66,36.68,141369.0,33.2592,33.2682,33.232,33.2501,141369.0
2023-11-20 13:50:00,36.68,36.7,36.67,36.7,108200.0,33.2501,33.2682,33.2411,33.2682,108200.0
2023-11-20 13:55:00,36.7,36.73,36.69,36.72,124675.0,33.2682,33.2954,33.2592,33.2864,124675.0
2023-11-20 14:00:00,36.72,36.73,36.69,36.7,87316.0,33.2864,33.2954,33.2592,33.2682,87316.0
2023-11-20 14:05:00,36.69,36.72,36.69,36.72,130765.0,33.2592,33.2864,33.2592,33.2864,130765.0
2023-11-20 14:10:00,36.72,36.73,36.71,36.73,74324.0,33.2864,33.2954,33.2773,33.2954,74324.0
2023-11-20 14:15:00,36.72,36.77,36.72,36.77,239106.0,33.2864,33.3317,33.2864,33.3317,239106.0
2023-11-20 14:20:00,36.77,36.82,36.75,36.82,192167.0,33.3317,33.377,33.3136,33.377,192167.0
2023-11-20 14:25:00,36.81,36.82,36.76,36.77,86240.0,33.368,33.377,33.3226,33.3317,86240.0
2023-11-20 14:30:00,36.77,36.79,36.74,36.77,155514.0,33.3317,33.3498,33.3045,33.3317,155514.0
2023-11-20 14:35:00,36.77,36.78,36.76,36.77,69640.0,33.3317,33.3408,33.3226,33.3317,69640.0
2023-11-20 14:40:00,36.78,36.82,36.77,36.82,96685.0,33.3408,33.377,33.3317,33.377,96685.0
2023-11-20 14:45:00,36.82,36.83,36.8,36.81,94951.0,33.377,33.3861,33.3589,33.368,94951.0
2023-11-20 14:50:00,36.82,36.82,36.79,36.8,115573.0,33.377,33.377,33.3498,33.3589,115573.0
2023-11-20 14:55:00,36.8,36.82,36.8,36.82,103083.0,33.3589,33.377,33.3589,33.377,103083.0
2023-11-20 15:00:00,36.81,36.83,36.8,36.8,159220.0,33.368,33.3861,33.3589,33.3589,159220.0
2023-11-20 15:05:00,36.8,36.81,36.79,36.8,123596.0,33.3589,33.368,33.3498,33.3589,123596.0
2023-11-20 15:10:00,36.8,36.83,36.79,36.83,160219.0,33.3589,33.3861,33.3498,33.3861,160219.0
2023-11-20 15:15:00,36.83,36.85,36.82,36.84,200983.0,33.3861,33.4042,33.377,33.3952,200983.0
2023-11-20 15:20:00,36.84,36.86,36.83,36.84,196704.0,33.3952,33.4133,33.3861,33.3952,196704.0
2023-11-20 15:25:00,36.84,36.86,36.83,36.84,176298.0,33.3952,33.4133,33.3861,33.3952,176298.0
2023-11-20 15:30:00,36.84,36.86,36.82,36.85,230414.0,33.3952,33.4133,33.377,33.4042,230414.0
2023-11-20 15:35:00,36.86,36.86,36.82,36.84,173930.0,33.4133,33.4133,33.377,33.3952,173930.0
2023-11-20 15:40:00,36.84,36.86,36.83,36.85,241315.0,33.3952,33.4133,33.3861,33.4042,241315.0
2023-11-20 15:45:00,36.84,36.87,36.83,36.83,281925.0,33.3952,33.4223,33.3861,33.3861,281925.0
2023-11-20 15:50:00,36.83,36.83,36.73,36.77,478494.0,33.3861,33.3861,33.2954,33.3317,478494.0
2023-11-20 15:55:00,36.77,36.77,36.71,36.73,1117879.0,33.3317,33.3317,33.2773,33.2954,1117879.0
2023-11-21 09:30:00,36.86,37.1,36.84,36.87,1279314.0,33.4133,33.6308,33.3952,33.4223,1279314.0
2023-11-21 09:35:00,36.87,37.1,36.86,37.04,340091.0,33.4223,33.6308,33.4133,33.5765,340091.0
2023-11-21 09:40:00,37.04,37.06,36.96,37.02,207113.0,33.5765,33.5946,33.5039,33.5583,207113.0
2023-11-21 09:45:00,37.02,37.09,37.01,37.09,215241.0,33.5583,33.6218,33.5493,33.6218,215241.0
2023-11-21 09:50:00,37.09,37.14,37.08,37.11,227623.0,33.6218,33.6671,33.6127,33.6399,227623.0
2023-11-21 09:55:00,37.1,37.14,37.08,37.14,194087.0,33.6308,33.6671,33.6127,33.6671,194087.0
2023-11-21 10:00:00,37.14,37.27,37.11,37.24,399123.0,33.6671,33.7849,33.6399,33.7578,399123.0
2023-11-21 10:05:00,37.25,37.3,37.2,37.29,217370.0,33.7668,33.8121,33.7215,33.8031,217370.0
2023-11-21 10:10:00,37.3,37.44,37.27,37.44,522047.0,33.8121,33.939,33.7849,33.939,522047.0
2023-11-21 10:15:00,37.43,37.45,37.25,37.29,579967.0,33.93,33.9481,33.7668,33.8031,579967.0
2023-11-21 10:20:00,37.28,37.29,37.15,37.19,291045.0,33.794,33.8031,33.6762,33.7124,291045.0
2023-11-21 10:25:00,37.18,37.3,37.18,37.3,182497.0,33.7034,33.8121,33.7034,33.8121,182497.0
2023-11-21 10:30:00,37.29,37.36,37.28,37.35,348433.0,33.8031,33.8665,33.794,33.8575,348433.0
2023-11-21 10:35:00,37.35,37.35,37.24,37.34,336098.0,33.8575,33.8575,33.7578,33.8484,336098.0
2023-11-21 10:40:00,37.34,37.35,37.26,37.27,296813.0,33.8484,33.8575,33.7759,33.7849,296813.0
2023-11-21 10:45:00,37.27,37.3,37.23,37.29,202529.0,33.7849,33.8121,33.7487,33.8031,202529.0
2023-11-21 10:50:00,37.29,37.34,37.26,37.27,176401.0,33.8031,33.8484,33.7759,33.7849,176401.0
2023-11-21 10:55:00,37.27,37.27,37.16,37.18,156324.0,33.7849,33.7849,33.6852,33.7034,156324.0
2023-11-21 11:00:00,37.18,37.24,37.17,37.23,208929.0,33.7034,33.7578,33.6943,33.7487,208929.0
2023-11-21 11:05:00,37.24,37.25,37.18,37.2,219657.0,33.7578,33.7668,33.7034,33.7215,219657.0
2023-11-21 11:10:00,37.2,37.21,37.16,37.2,130511.0,33.7215,33.7306,33.6852,33.7215,130511.0
2023-11-21 11:15:00,37.21,37.23,37.16,37.2,139444.0,33.7306,33.7487,33.6852,33.7215,139444.0
2023-11-21 11:20:00,37.21,37.25,37.2,37.25,150011.0,33.7306,33.7668,33.7215,33.7668,150011.0
2023-11-21 11:25:00,37.25,37.28,37.21,37.22,235324.0,33.7668,33.794,33.7306,33.7396,235324.0
2023-11-21 11:30:00,37.23,37.23,37.18,37.19,170997.0,33.7487,33.7487,33.7034,33.7124,170997.0
2023-11-21 11:35:00,37.19,37.19,37.13,37.13,124906.0,33.7124,33.7124,33.658,33.658,124906.0
2023-11-21 11:40:00,37.14,37.15,37.09,37.1,150245.0,33.6671,33.6762,33.6218,33.6308,150245.0
2023-11-21 11:45:00,37.11,37.14,37.08,37.14,153611.0,33.6399,33.6671,33.6127,33.6671,153611.0
2023-11-21 11:50:00,37.14,37.15,37.11,37.13,94029.0,33.6671,33.6762,33.6399,33.658,94029.0
2023-11-21 11:55:00,37.13,37.13,37.07,37.09,94677.0,33.658,33.658,33.6036,33.6218,94677.0
2023-11-21 12:00:00,37.09,37.13,37.08,37.11,145048.0,33.6218,33.658,33.6127,33.6399,145048.0
2023-11-21 12:05:00,37.11,37.12,37.09,37.12,84612.0,33.6399,33.649,33.6218,33.649,84612.0
2023-11-21 12:10:00,37.12,37.17,37.11,37.16,148924.0,33.649,33.6943,33.6399,33.6852,148924.0
2023-11-21 12:15:00,37.16,37.16,37.1,37.14,171008.0,33.6852,33.6852,33.6308,33.6671,171008.0
2023-11-21 12:20:00,37.15,37.16,37.12,37.14,114343.0,33.6762,33.6852,33.649,33.6671,114343.0
2023-11-21 12:25:00,37.13,37.15,37.11,37.13,126523.0,33.658,33.6762,33.6399,33.658,126523.0
2023-11-21 12:30:00,37.12,37.17,37.12,37.16,111162.0,33.649,33.6943,33.649,33.6852,111162.0
2023-11-21 12:35:00,37.16,37.18,37.15,37.16,114291.0,33.6852,33.7034,33.6762,33.6852,114291.0
2023-11-21 12:40:00,37.16,37.17,37.13,37.17,125557.0,33.6852,33.6943,33.658,33.6943,125557.0
2023-11-21 12:45:00,37.17,37.18,37.15,37.18,70933.0,33.6943,33.7034,33.6762,33.7034,70933.0
2023-11-21 12:50:00,37.18,37.19,37.14,37.19,174719.0,33.7034,33.7124,33.6671,33.7124,174719.0
2023-11-21 12:55:00,37.19,37.21,37.17,37.18,101817.0,33.7124,33.7306,33.6943,33.7034,101817.0
2023-11-21 13:00:00,37.19,37.19,37.12,37.19,137434.0,33.7124,33.7124,33.649,33.7124,137434.0
2023-11-21 13:05:00,37.19,37.19,37.16,37.16,119526.0,33.7124,33.7124,33.6852,33.6852,119526.0
2023-11-21 13:10:00,37.16,37.18,37.14,37.15,78874.0,33.6852,33.7034,33.6671,33.6762,78874.0
2023-11-21 13:15:00,37.15,37.19,37.13,37.19,109559.0,33.6762,33.7124,33.658,33.7124,109559.0
2023-11-21 13:20:00,37.19,37.23,37.18,37.22,189921.0,33.7124,33.7487,33.7034,33.7396,189921.0
2023-11-21 13:25:00,37.22,37.22,37.19,37.2,159080.0,33.7396,33.7396,33.7124,33.7215,159080.0
2023-11-21 13:30:00,37.21,37.25,37.2,37.24,90371.0,33.7306,33.7668,33.7215,33.7578,90371.0
2023-11-21 13:35:00,37.25,37.25,37.21,37.22,133784.0,33.7668,33.7668,33.7306,33.7396,133784.0
2023-11-21 13:40:00,37.22,37.23,37.2,37.23,145887.0,33.7396,33.7487,33.7215,33.7487,145887.0
2023-11-21 13:45:00,37.23,37.24,37.22,37.22,101381.0,33.7487,33.7578,33.7396,33.7396,101381.0
2023-11-21 13:50:00,37.23,37.25,37.21,37.25,120672.0,33.7487,33.7668,33.7306,33.7668,120672.0
2023-11-21 13:55:00,37.25,37.26,37.23,37.26,147882.0,33.7668,33.7759,33.7487,33.7759,147882.0
2023-11-21 14:00:00,37.25,37.36,37.24,37.35,310675.0,33.7668,33.8665,33.7578,33.8575,310675.0
2023-11-21 14:05:00,37.35,37.36,37.28,37.31,160588.0,33.8575,33.8665,33.794,33.8212,160588.0
2023-11-21 14:10:00,37.3,37.32,37.27,37.32,131414.0,33.8121,33.8303,33.7849,33.8303,131414.0
2023-11-21 14:15:00,37.32,37.35,37.3,37.32,140596.0,33.8303,33.8575,33.8121,33.8303,140596.0
2023-11-21 14:20:00,37.32,37.33,37.29,37.3,116446.0,33.8303,33.8393,33.8031,33.8121,116446.0
2023-11-21 14:25:00,37.31,37.35,37.3,37.35,116962.0,33.8212,33.8575,33.8121,33.8575,116962.0
2023-11-21 14:30:00,37.34,37.38,37.34,37.36,161574.0,33.8484,33.8847,33.8484,33.8665,161574.0
2023-11-21 14:35:00,37.35,37.42,37.35,37.41,405236.0,33.8575,33.9209,33.8575,33.9119,405236.0
2023-11-21 14:40:00,37.41,37.41,37.37,37.38,247937.0,33.9119,33.9119,33.8756,33.8847,247937.0
2023-11-21 14:45:00,37.37,37.39,37.35,37.37,291485.0,33.8756,33.8937,33.8575,33.8756,291485.0
2023-11-21 14:50:00,37.37,37.37,37.31,37.33,185137.0,33.8756,33.8756,33.8212,33.8393,185137.0
2023-11-21 14:55:00,37.33,37.34,37.29,37.3,270309.0,33.8393,33.8484,33.8031,33.8121,270309.0
2023-11-21 15:00:00,37.3,37.32,37.27,37.27,109956.0,33.8121,33.8303,33.7849,33.7849,109956.0
2023-11-21 15:05:00,37.27,37.28,37.25,37.27,182711.0,33.7849,33.794,33.7668,33.7849,182711.0
2023-11-21 15:10:00,37.27,37.31,37.26,37.27,188070.0,33.7849,33.8212,33.7759,33.7849,188070.0
2023-11-21 15:15:00,37.26,37.29,37.23,37.23,120289.0,33.7759,33.8031,33.7487,33.7487,120289.0
2023-11-21 15:20:00,37.23,37.26,37.22,37.26,154676.0,33.7487,33.7759,33.7396,33.7759,154676.0
2023-11-21 15:25:00,37.26,37.27,37.23,37.24,218621.0,33.7759,33.7849,33.7487,33.7578,218621.0
2023-11-21 15:30:00,37.23,37.24,37.21,37.22,199715.0,33.7487,33.7578,33.7306,33.7396,199715.0
2023-11-21 15:35:00,37.23,37.28,37.22,37.27,260847.0,33.7487,33.794,33.7396,33.7849,260847.0
2023-11-21 15:40:00,37.27,37.3,37.26,37.3,213729.0,33.7849,33.8121,33.7759,33.8121,213729.0
2023-11-21 15:45:00,37.3,37.34,37.27,37.33,540415.0,33.8121,33.8484,33.7849,33.8393,540415.0
2023-11-21 15:50:00,37.34,37.34,37.29,37.33,609772.0,33.8484,33.8484,33.8031,33.8393,609772.0
2023-11-21 15:55:00,37.33,37.33,37.23,37.25,1616662.0,33.8393,33.8393,33.7487,33.7668,1616662.0
2023-11-22 09:30:00,37.33,37.41,37.32,37.38,512799.0,33.8393,33.9119,33.8303,33.8847,512799.0
2023-11-22 09:35:00,37.38,37.41,37.3,37.4,146154.0,33.8847,33.9119,33.8121,33.9028,146154.0
2023-11-22 09:40:00,37.4,37.44,37.38,37.41,132496.0,33.9028,33.939,33.8847,33.9119,132496.0
2023-11-22 09:45:00,37.41,37.48,37.4,37.46,164297.0,33.9119,33.9753,33.9028,33.9572,164297.0
2023-11-22 09:50:00,37.46,37.47,37.43,37.44,144254.0,33.9572,33.9662,33.93,33.939,144254.0
2023-11-22 09:55:00,37.45,37.45,37.38,37.41,76079.0,33.9481,33.9481,33.8847,33.9119,76079.0
2023-11-22 10:00:00,37.41,37.43,37.34,37.42,122365.0,33.9119,33.93,33.8484,33.9209,122365.0
2023-11-22 10:05:00,37.41,37.44,37.39,37.43,109289.0,33.9119,33.939,33.8937,33.93,109289.0
2023-11-22 10:10:00,37.43,37.47,37.41,37.47,102070.0,33.93,33.9662,33.9119,33.9662,102070.0
2023-11-22 10:15:00,37.47,37.49,37.45,37.48,150782.0,33.9662,33.9844,33.9481,33.9753,150782.0
2023-11-22 10:20:00,37.48,37.52,37.46,37.47,303579.0,33.9753,34.0116,33.9572,33.9662,303579.0
2023-11-22 10:25:00,37.47,37.48,37.43,37.46,71765.0,33.9662,33.9753,33.93,33.9572,71765.0
2023-11-22 10:30:00,37.46,37.47,37.4,37.41,98885.0,33.9572,33.9662,33.9028,33.9119,98885.0
2023-11-22 10:35:00,37.4,37.42,37.38,37.39,81124.0,33.9028,33.9209,33.8847,33.8937,81124.0
2023-11-22 10:40:00,37.39,37.41,37.36,37.39,148674.0,33.8937,33.9119,33.8665,33.8937,148674.0
2023-11-22 10:45:00,37.39,37.41,37.33,37.36,194576.0,33.8937,33.9119,33.8393,33.8665,194576.0
2023-11-22 10:50:00,37.36,37.4,37.35,37.39,134749.0,33.8665,33.9028,33.8575,33.8937,134749.0
2023-11-22 10:55:00,37.39,37.42,37.38,37.41,90354.0,33.8937,33.9209,33.8847,33.9119,90354.0
2023-11-22 11:00:00,37.41,37.42,37.37,37.39,108287.0,33.9119,33.9209,33.8756,33.8937,108287.0
2023-11-22 11:05:00,37.39,37.41,37.38,37.41,87829.0,33.8937,33.9119,33.8847,33.9119,87829.0
2023-11-22 11:10:00,37.4,37.43,37.4,37.41,89451.0,33.9028,33.93,33.9028,33.9119,89451.0
2023-11-22 11:15:00,37.42,37.45,37.41,37.43,86443.0,33.9209,33.9481,33.9119,33.93,86443.0
2023-11-22 11:20:00,37.42,37.44,37.38,37.39,190951.0,33.9209,33.939,33.8847,33.8937,190951.0
2023-11-22 11:25:00,37.39,37.39,37.29,37.3,174479.0,33.8937,33.8937,33.8031,33.8121,174479.0
2023-11-22 11:30:00,37.3,37.36,37.3,37.32,114702.0,33.8121,33.8665,33.8121,33.8303,114702.0
2023-11-22 11:35:00,37.32,37.34,37.3,37.3,103692.0,33.8303,33.8484,33.8121,33.8121,103692.0
2023-11-22 11:40:00,37.3,37.32,37.27,37.31,114620.0,33.8121,33.8303,33.7849,33.8212,114620.0
2023-11-22 11:45:00,37.32,37.35,37.3,37.34,90734.0,33.8303,33.8575,33.8121,33.8484,90734.0
2023-11-22 11:50:00,37.34,37.36,37.32,37.34,58085.0,33.8484,33.8665,33.8303,33.8484,58085.0
2023-11-22 11:55:00,37.34,37.37,37.33,37.37,70585.0,33.8484,33.8756,33.8393,33.8756,70585.0
2023-11-22 12:00:00,37.36,37.4,37.36,37.38,100240.0,33.8665,33.9028,33.8665,33.8847,100240.0
2023-11-22 12:05:00,37.38,37.4,37.35,37.37,191622.0,33.8847,33.9028,33.8575,33.8756,191622.0
2023-11-22 12:10:00,37.36,37.37,37.28,37.3,136995.0,33.8665,33.8756,33.794,33.8121,136995.0
2023-11-22 12:15:00,37.3,37.3,37.27,37.29,112272.0,33.8121,33.8121,33.7849,33.8031,112272.0
2023-11-22 12:20:00,37.29,37.34,37.28,37.33,229259.0,33.8031,33.8484,33.794,33.8393,229259.0
2023-11-22 12:25:00,37.33,37.34,37.28,37.3,155976.0,33.8393,33.8484,33.794,33.8121,155976.0
2023-11-22 12:30:00,37.29,37.33,37.28,37.3,189738.0,33.8031,33.8393,33.794,33.8121,189738.0
2023-11-22 12:35:00,37.31,37.34,37.29,37.3,73673.0,33.8212,33.8484,33.8031,33.8121,73673.0
2023-11-22 12:40:00,37.3,37.31,37.27,37.3,103013.0,33.8121,33.8212,33.7849,33.8121,103013.0
2023-11-22 12:45:00,37.29,37.3,37.26,37.26,99708.0,33.8031,33.8121,33.7759,33.7759,99708.0
2023-11-22 12:50:00,37.26,37.28,37.25,37.27,59865.0,33.7759,33.794,33.7668,33.7849,59865.0
2023-11-22 12:55:00,37.27,37.28,37.25,37.26,50790.0,33.7849,33.794,33.7668,33.7759,50790.0
2023-11-22 13:00:00,37.26,37.27,37.25,37.25,38944.0,33.7759,33.7849,33.7668,33.7668,38944.0
2023-11-22 13:05:00,37.26,37.28,37.25,37.26,121161.0,33.7759,33.794,33.7668,33.7759,121161.0
2023-11-22 13:10:00,37.27,37.29,37.25,37.28,69476.0,33.7849,33.8031,33.7668,33.794,69476.0
2023-11-22 13:15:00,37.28,37.29,37.25,37.27,106612.0,33.794,33.8031,33.7668,33.7849,106612.0
2023-11-22 13:20:00,37.26,37.28,37.26,37.27,54786.0,33.7759,33.794,33.7759,33.7849,54786.0
2023-11-22 13:25:00,37.28,37.28,37.25,37.26,62230.0,33.794,33.794,33.7668,33.7759,62230.0
2023-11-22 13:30:00,37.27,37.27,37.22,37.26,138548.0,33.7849,33.7849,33.7396,33.7759,138548.0
2023-11-22 13:35:00,37.26,37.28,37.24,37.27,67968.0,33.7759,33.794,33.7578,33.7849,67968.0
2023-11-22 13:40:00,37.26,37.3,37.25,37.3,64811.0,33.7759,33.8121,33.7668,33.8121,64811.0
2023-11-22 13:45:00,37.3,37.31,37.29,37.31,33789.0,33.8121,33.8212,33.8031,33.8212,33789.0
2023-11-22 13:50:00,37.3,37.32,37.28,37.32,230920.0,33.8121,33.8303,33.794,33.8303,230920.0
2023-11-22 13:55:00,37.32,37.34,37.27,37.28,163166.0,33.8303,33.8484,33.7849,33.794,163166.0
2023-11-22 14:00:00,37.27,37.31,37.27,37.3,139597.0,33.7849,33.8212,33.7849,33.8121,139597.0
2023-11-22 14:05:00,37.3,37.34,37.3,37.31,101151.0,33.8121,33.8484,33.8121,33.8212,101151.0
2023-11-22 14:10:00,37.32,37.34,37.3,37.31,95066.0,33.8303,33.8484,33.8121,33.8212,95066.0
2023-11-22 14:15:00,37.31,37.34,37.3,37.34,62683.0,33.8212,33.8484,33.8121,33.8484,62683.0
2023-11-22 14:20:00,37.34,37.35,37.32,37.34,107332.0,33.8484,33.8575,33.8303,33.8484,107332.0
2023-11-22 14:25:00,37.35,37.38,37.33,37.37,85865.0,33.8575,33.8847,33.8393,33.8756,85865.0
2023-11-22 14:30:00,37.37,37.4,37.37,37.39,186943.0,33.8756,33.9028,33.8756,33.8937,186943.0
2023-11-22 14:35:00,37.39,37.4,37.34,37.34,81113.0,33.8937,33.9028,33.8484,33.8484,81113.0
2023-11-22 14:40:00,37.34,37.37,37.33,37.36,79000.0,33.8484,33.8756,33.8393,33.8665,79000.0
2023-11-22 14:45:00,37.37,37.38,37.34,37.37,92062.0,33.8756,33.8847,33.8484,33.8756,92062.0
2023-11-22 14:50:00,37.37,37.38,37.34,37.34,86503.0,33.8756,33.8847,33.8484,33.8484,86503.0
2023-11-22 14:55:00,37.34,37.36,37.32,37.33,102263.0,33.8484,33.8665,33.8303,33.8393,102263.0
2023-11-22 15:00:00,37.33,37.36,37.32,37.35,89598.0,33.8393,33.8665,33.8303,33.8575,89598.0
2023-11-22 15:05:00,37.35,37.36,37.32,37.34,93423.0,33.8575,33.8665,33.8303,33.8484,93423.0
2023-11-22 15:10:00,37.33,37.37,37.32,37.37,89798.0,33.8393,33.8756,33.8303,33.8756,89798.0
2023-11-22 15:15:00,37.37,37.37,37.32,37.34,121634.0,33.8756,33.8756,33.8303,33.8484,121634.0
2023-11-22 15:20:00,37.34,37.35,37.3,37.33,131325.0,33.8484,33.8575,33.8121,33.8393,131325.0
2023-11-22 15:25:00,37.33,37.36,37.33,37.36,107790.0,33.8393,33.8665,33.8393,33.8665,107790.0
2023-11-22 15:30:00,37.35,37.38,37.34,37.36,118184.0,33.8575,33.8847,33.8484,33.8665,118184.0
2023-11-22 15:35:00,37.36,37.37,37.33,37.37,107855.0,33.8665,33.8756,33.8393,33.8756,107855.0
2023-11-22 15:40:00,37.37,37.38,37.34,37.35,127085.0,33.8756,33.8847,33.8484,33.8575,127085.0
2023-11-22 15:45:00,37.34,37.36,37.33,37.34,157941.0,33.8484,33.8665,33.8393,33.8484,157941.0
2023-11-22 15:50:00,37.34,37.36,37.33,37.34,356612.0,33.8484,33.8665,33.8393,33.8484,356612.0
2023-11-22 15:55:00,37.34,37.36,37.33,37.34,607390.0,33.8484,33.8665,33.8393,33.8484,607390.0
2023-11-24 09:30:00,37.45,37.55,37.41,37.45,400149.0,33.9481,34.0388,33.9119,33.9481,400149.0
2023-11-24 09:35:00,37.45,37.54,37.41,37.52,161470.0,33.9481,34.0297,33.9119,34.0116,161470.0
2023-11-24 09:40:00,37.51,37.52,37.44,37.47,69987.0,34.0025,34.0116,33.939,33.9662,69987.0
2023-11-24 09:45:00,37.47,37.5,37.44,37.49,79862.0,33.9662,33.9934,33.939,33.9844,79862.0
2023-11-24 09:50:00,37.49,37.54,37.47,37.52,117644.0,33.9844,34.0297,33.9662,34.0116,117644.0
2023-11-24 09:55:00,37.52,37.52,37.44,37.44,171768.0,34.0116,34.0116,33.939,33.939,171768.0
2023-11-24 10:00:00,37.45,37.49,37.43,37.48,112814.0,33.9481,33.9844,33.93,33.9753,112814.0
2023-11-24 10:05:00,37.48,37.49,37.4,37.42,83190.0,33.9753,33.9844,33.9028,33.9209,83190.0
2023-11-24 10:10:00,37.41,37.46,37.41,37.45,65480.0,33.9119,33.9572,33.9119,33.9481,65480.0
2023-11-24 10:15:00,37.45,37.47,37.43,37.46,63705.0,33.9481,33.9662,33.93,33.9572,63705.0
2023-11-24 10:20:00,37.47,37.54,37.45,37.52,116441.0,33.9662,34.0297,33.9481,34.0116,116441.0
2023-11-24 10:25:00,37.52,37.57,37.51,37.55,280858.0,34.0116,34.0569,34.0025,34.0388,280858.0
2023-11-24 10:30:00,37.54,37.54,37.48,37.49,110191.0,34.0297,34.0297,33.9753,33.9844,110191.0
2023-11-24 10:35:00,37.49,37.51,37.47,37.48,90510.0,33.9844,34.0025,33.9662,33.9753,90510.0
2023-11-24 10:40:00,37.48,37.49,37.44,37.45,129873.0,33.9753,33.9844,33.939,33.9481,129873.0
2023-11-24 10:45:00,37.45,37.48,37.44,37.47,108148.0,33.9481,33.9753,33.939,33.9662,108148.0
2023-11-24 10:50:00,37.47,37.48,37.45,37.45,72287.0,33.9662,33.9753,33.9481,33.9481,72287.0
2023-11-24 10:55:00,37.45,37.49,37.45,37.48,91878.0,33.9481,33.9844,33.9481,33.9753,91878.0
2023-11-24 11:00:00,37.47,37.54,37.47,37.54,105401.0,33.9662,34.0297,33.9662,34.0297,105401.0
2023-11-24 11:05:00,37.54,37.54,37.52,37.52,73030.0,34.0297,34.0297,34.0116,34.0116,73030.0
2023-11-24 11:10:00,37.53,37.57,37.52,37.54,174871.0,34.0206,34.0569,34.0116,34.0297,174871.0
2023-11-24 11:15:00,37.53,37.54,37.48,37.5,164721.0,34.0206,34.0297,33.9753,33.9934,164721.0
2023-11-24 11:20:00,37.5,37.51,37.47,37.49,51511.0,33.9934,34.0025,33.9662,33.9844,51511.0
2023-11-24 11:25:00,37.49,37.49,37.44,37.48,116075.0,33.9844,33.9844,33.939,33.9753,116075.0
2023-11-24 11:30:00,37.48,37.48,37.43,37.44,101786.0,33.9753,33.9753,33.93,33.939,101786.0
2023-11-24 11:35:00,37.44,37.44,37.41,37.43,83680.0,33.939,33.939,33.9119,33.93,83680.0
2023-11-24 11:40:00,37.42,37.48,37.42,37.45,82181.0,33.9209,33.9753,33.9209,33.9481,82181.0
2023-11-24 11:45:00,37.45,37.47,37.37,37.39,90502.0,33.9481,33.9662,33.8756,33.8937,90502.0
2023-11-24 11:50:00,37.38,37.41,37.38,37.41,61948.0,33.8847,33.9119,33.8847,33.9119,61948.0
2023-11-24 11:55:00,37.41,37.41,37.38,37.39,83836.0,33.9119,33.9119,33.8847,33.8937,83836.0
2023-11-24 12:00:00,37.39,37.4,37.35,37.36,106258.0,33.8937,33.9028,33.8575,33.8665,106258.0
2023-11-24 12:05:00,37.36,37.36,37.34,37.35,129054.0,33.8665,33.8665,33.8484,33.8575,129054.0
2023-11-24 12:10:00,37.36,37.39,37.35,37.36,99564.0,33.8665,33.8937,33.8575,33.8665,99564.0
2023-11-24 12:15:00,37.35,37.38,37.34,37.38,75166.0,33.8575,33.8847,33.8484,33.8847,75166.0
2023-11-24 12:20:00,37.37,37.38,37.34,37.36,88673.0,33.8756,33.8847,33.8484,33.8665,88673.0
2023-11-24 12:25:00,37.35,37.36,37.34,37.35,67670.0,33.8575,33.8665,33.8484,33.8575,67670.0
2023-11-24 12:30:00,37.35,37.36,37.33,37.33,66342.0,33.8575,33.8665,33.8393,33.8393,66342.0
2023-11-24 12:35:00,37.34,37.34,37.3,37.33,157554.0,33.8484,33.8484,33.8121,33.8393,157554.0
2023-11-24 12:40:00,37.33,37.34,37.31,37.31,68578.0,33.8393,33.8484,33.8212,33.8212,68578.0
2023-11-24 12:45:00,37.31,37.35,37.31,37.34,148260.0,33.8212,33.8575,33.8212,33.8484,148260.0
2023-11-24 12:50:00,37.35,37.35,37.32,37.34,122673.0,33.8575,33.8575,33.8303,33.8484,122673.0
2023-11-24 12:55:00,37.33,37.4,37.33,37.39,335044.0,33.8393,33.9028,33.8393,33.8937,335044.0
2023-11-27 09:30:00,37.45,37.51,37.36,37.39,429660.0,33.9481,34.0025,33.8665,33.8937,429660.0
2023-11-27 09:35:00,37.39,37.54,37.38,37.44,207211.0,33.8937,34.0297,33.8847,33.939,207211.0
2023-11-27 09:40:00,37.45,37.49,37.4,37.47,189536.0,33.9481,33.9844,33.9028,33.9662,189536.0
2023-11-27 09:45:00,37.47,37.5,37.38,37.39,165034.0,33.9662,33.9934,33.8847,33.8937,165034.0
2023-11-27 09:50:00,37.39,37.42,37.37,37.4,126053.0,33.8937,33.9209,33.8756,33.9028,126053.0
2023-11-27 09:55:00,37.41,37.43,37.36,37.37,122649.0,33.9119,33.93,33.8665,33.8756,122649.0
2023-11-27 10:00:00,37.37,37.41,37.34,37.34,103376.0,33.8756,33.9119,33.8484,33.8484,103376.0
2023-11-27 10:05:00,37.35,37.4,37.34,37.39,151034.0,33.8575,33.9028,33.8484,33.8937,151034.0
2023-11-27 10:10:00,37.38,37.4,37.35,37.39,77190.0,33.8847,33.9028,33.8575,33.8937,77190.0
2023-11-27 10:15:00,37.38,37.4,37.32,37.33,75316.0,33.8847,33.9028,33.8303,33.8393,75316.0
2023-11-27 10:20:00,37.33,37.4,37.32,37.37,83687.0,33.8393,33.9028,33.8303,33.8756,83687.0
2023-11-27 10:25:00,37.38,37.39,37.35,37.38,67325.0,33.8847,33.8937,33.8575,33.8847,67325.0
2023-11-27 10:30:00,37.38,37.38,37.31,37.31,134037.0,33.8847,33.8847,33.8212,33.8212,134037.0
2023-11-27 10:35:00,37.32,37.33,37.3,37.31,107258.0,33.8303,33.8393,33.8121,33.8212,107258.0
2023-11-27 10:40:00,37.32,37.34,37.3,37.34,136686.0,33.8303,33.8484,33.8121,33.8484,136686.0
2023-11-27 10:45:00,37.33,37.35,37.31,37.33,77217.0,33.8393,33.8575,33.8212,33.8393,77217.0
2023-11-27 10:50:00,37.33,37.37,37.33,37.35,192317.0,33.8393,33.8756,33.8393,33.8575,192317.0
2023-11-27 10:55:00,37.34,37.39,37.34,37.37,97722.0,33.8484,33.8937,33.8484,33.8756,97722.0
2023-11-27 11:00:00,37.37,37.41,37.36,37.41,63599.0,33.8756,33.9119,33.8665,33.9119,63599.0
2023-11-27 11:05:00,37.4,37.47,37.38,37.46,122277.0,33.9028,33.9662,33.8847,33.9572,122277.0
2023-11-27 11:10:00,37.45,37.46,37.43,37.44,130785.0,33.9481,33.9572,33.93,33.939,130785.0
2023-11-27 11:15:00,37.43,37.44,37.4,37.43,106401.0,33.93,33.939,33.9028,33.93,106401.0
2023-11-27 11:20:00,37.42,37.43,37.38,37.4,161288.0,33.9209,33.93,33.8847,33.9028,161288.0
2023-11-27 11:25:00,37.4,37.4,37.36,37.4,117748.0,33.9028,33.9028,33.8665,33.9028,117748.0
2023-11-27 11:30:00,37.4,37.4,37.3,37.32,103426.0,33.9028,33.9028,33.8121,33.8303,103426.0
2023-11-27 11:35:00,37.31,37.32,37.3,37.31,103527.0,33.8212,33.8303,33.8121,33.8212,103527.0
2023-11-27 11:40:00,37.3,37.35,37.3,37.34,77641.0,33.8121,33.8575,33.8121,33.8484,77641.0
2023-11-27 11:45:00,37.34,37.38,37.32,37.38,158040.0,33.8484,33.8847,33.8303,33.8847,158040.0
2023-11-27 11:50:00,37.38,37.39,37.35,37.38,147963.0,33.8847,33.8937,33.8575,33.8847,147963.0
2023-11-27 11:55:00,37.37,37.4,37.36,37.37,112814.0,33.8756,33.9028,33.8665,33.8756,112814.0
2023-11-27 12:00:00,37.36,37.37,37.31,37.32,85313.0,33.8665,33.8756,33.8212,33.8303,85313.0
2023-11-27 12:05:00,37.32,37.35,37.29,37.34,102159.0,33.8303,33.8575,33.8031,33.8484,102159.0
2023-11-27 12:10:00,37.35,37.35,37.32,37.35,93364.0,33.8575,33.8575,33.8303,33.8575,93364.0
2023-11-27 12:15:00,37.35,37.35,37.33,37.34,51288.0,33.8575,33.8575,33.8393,33.8484,51288.0
2023-11-27 12:20:00,37.34,37.36,37.3,37.31,114450.0,33.8484,33.8665,33.8121,33.8212,114450.0
2023-11-27 12:25:00,37.31,37.35,37.31,37.35,89258.0,33.8212,33.8575,33.8212,33.8575,89258.0
2023-11-27 12:30:00,37.35,37.36,37.34,37.36,75899.0,33.8575,33.8665,33.8484,33.8665,75899.0
2023-11-27 12:35:00,37.36,37.38,37.35,37.36,105506.0,33.8665,33.8847,33.8575,33.8665,105506.0
2023-11-27 12:40:00,37.36,37.38,37.35,37.38,48834.0,33.8665,33.8847,33.8575,33.8847,48834.0
2023-11-27 12:45:00,37.38,37.38,37.36,37.38,69258.0,33.8847,33.8847,33.8665,33.8847,69258.0
2023-11-27 12:50:00,37.38,37.39,37.34,37.34,94892.0,33.8847,33.8937,33.8484,33.8484,94892.0
2023-11-27 12:55:00,37.34,37.36,37.34,37.36,40346.0,33.8484,33.8665,33.8484,33.8665,40346.0
2023-11-27 13:00:00,37.35,37.36,37.32,37.34,132240.0,33.8575,33.8665,33.8303,33.8484,132240.0
2023-11-27 13:05:00,37.34,37.36,37.33,37.36,52287.0,33.8484,33.8665,33.8393,33.8665,52287.0
2023-11-27 13:10:00,37.36,37.36,37.34,37.35,53594.0,33.8665,33.8665,33.8484,33.8575,53594.0
2023-11-27 13:15:00,37.35,37.38,37.34,37.37,95853.0,33.8575,33.8847,33.8484,33.8756,95853.0
2023-11-27 13:20:00,37.38,37.39,37.37,37.37,70644.0,33.8847,33.8937,33.8756,33.8756,70644.0
2023-11-27 13:25:00,37.38,37.39,37.37,37.39,60874.0,33.8847,33.8937,33.8756,33.8937,60874.0
2023-11-27 13:30:00,37.39,37.41,37.38,37.39,68257.0,33.8937,33.9119,33.8847,33.8937,68257.0
2023-11-27 13:35:00,37.39,37.43,37.39,37.42,147424.0,33.8937,33.93,33.8937,33.9209,147424.0
2023-11-27 13:40:00,37.43,37.43,37.41,37.42,95357.0,33.93,33.93,33.9119,33.9209,95357.0
2023-11-27 13:45:00,37.43,37.44,37.38,37.39,160890.0,33.93,33.939,33.8847,33.8937,160890.0
2023-11-27 13:50:00,37.4,37.4,37.36,37.39,149152.0,33.9028,33.9028,33.8665,33.8937,149152.0
2023-11-27 13:55:00,37.4,37.42,37.38,37.41,92581.0,33.9028,33.9209,33.8847,33.9119,92581.0
2023-11-27 14:00:00,37.41,37.42,37.4,37.41,105154.0,33.9119,33.9209,33.9028,33.9119,105154.0
2023-11-27 14:05:00,37.41,37.42,37.39,37.39,91956.0,33.9119,33.9209,33.8937,33.8937,91956.0
2023-11-27 14:10:00,37.39,37.41,37.39,37.41,77966.0,33.8937,33.9119,33.8937,33.9119,77966.0
2023-11-27 14:15:00,37.41,37.42,37.38,37.41,131990.0,33.9119,33.9209,33.8847,33.9119,131990.0
2023-11-27 14:20:00,37.41,37.43,37.41,37.42,66609.0,33.9119,33.93,33.9119,33.9209,66609.0
2023-11-27 14:25:00,37.43,37.43,37.4,37.42,89194.0,33.93,33.93,33.9028,33.9209,89194.0
2023-11-27 14:30:00,37.41,37.42,37.38,37.39,108902.0,33.9119,33.9209,33.8847,33.8937,108902.0
2023-11-27 14:35:00,37.39,37.41,37.38,37.39,77808.0,33.8937,33.9119,33.8847,33.8937,77808.0
2023-11-27 14:40:00,37.39,37.41,37.36,37.4,152212.0,33.8937,33.9119,33.8665,33.9028,152212.0
2023-11-27 14:45:00,37.4,37.41,37.37,37.38,108318.0,33.9028,33.9119,33.8756,33.8847,108318.0
2023-11-27 14:50:00,37.38,37.38,37.36,37.37,55922.0,33.8847,33.8847,33.8665,33.8756,55922.0
2023-11-27 14:55:00,37.36,37.38,37.36,37.38,54239.0,33.8665,33.8847,33.8665,33.8847,54239.0
2023-11-27 15:00:00,37.38,37.38,37.33,37.33,170232.0,33.8847,33.8847,33.8393,33.8393,170232.0
2023-11-27 15:05:00,37.34,37.36,37.33,37.34,127897.0,33.8484,33.8665,33.8393,33.8484,127897.0
2023-11-27 15:10:00,37.35,37.35,37.31,37.34,186247.0,33.8575,33.8575,33.8212,33.8484,186247.0
2023-11-27 15:15:00,37.33,37.34,37.31,37.34,106185.0,33.8393,33.8484,33.8212,33.8484,106185.0
2023-11-27 15:20:00,37.34,37.36,37.33,37.34,319303.0,33.8484,33.8665,33.8393,33.8484,319303.0
2023-11-27 15:25:00,37.34,37.36,37.31,37.33,159399.0,33.8484,33.8665,33.8212,33.8393,159399.0
2023-11-27 15:30:00,37.33,37.34,37.32,37.33,100816.0,33.8393,33.8484,33.8303,33.8393,100816.0
2023-11-27 15:35:00,37.32,37.37,37.32,37.34,232022.0,33.8303,33.8756,33.8303,33.8484,232022.0
2023-11-27 15:40:00,37.35,37.36,37.34,37.36,130065.0,33.8575,33.8665,33.8484,33.8665,130065.0
2023-11-27 15:45:00,37.36,37.36,37.33,37.33,215825.0,33.8665,33.8665,33.8393,33.8393,215825.0
2023-11-27 15:50:00,37.33,37.38,37.33,37.36,326851.0,33.8393,33.8847,33.8393,33.8665,326851.0
2023-11-27 15:55:00,37.36,37.39,37.34,37.35,1010596.0,33.8665,33.8937,33.8484,33.8575,1010596.0
2023-11-28 09:30:00,37.35,37.36,37.2,37.24,419386.0,33.8575,33.8665,33.7215,33.7578,419386.0
2023-11-28 09:35:00,37.23,37.31,37.23,37.27,211535.0,33.7487,33.8212,33.7487,33.7849,211535.0
2023-11-28 09:40:00,37.27,37.28,37.21,37.25,192481.0,33.7849,33.794,33.7306,33.7668,192481.0
2023-11-28 09:45:00,37.24,37.3,37.23,37.23,160851.0,33.7578,33.8121,33.7487,33.7487,160851.0
2023-11-28 09:50:00,37.23,37.28,37.22,37.26,109597.0,33.7487,33.794,33.7396,33.7759,109597.0
2023-11-28 09:55:00,37.26,37.31,37.23,37.27,139987.0,33.7759,33.8212,33.7487,33.7849,139987.0
2023-11-28 10:00:00,37.28,37.3,37.27,37.29,65347.0,33.794,33.8121,33.7849,33.8031,65347.0
2023-11-28 10:05:00,37.29,37.35,37.27,37.35,262979.0,33.8031,33.8575,33.7849,33.8575,262979.0
2023-11-28 10:10:00,37.35,37.43,37.34,37.38,106599.0,33.8575,33.93,33.8484,33.8847,106599.0
2023-11-28 10:15:00,37.38,37.4,37.34,37.36,86957.0,33.8847,33.9028,33.8484,33.8665,86957.0
2023-11-28 10:20:00,37.36,37.37,37.33,37.35,100389.0,33.8665,33.8756,33.8393,33.8575,100389.0
2023-11-28 10:25:00,37.34,37.36,37.32,37.34,71381.0,33.8484,33.8665,33.8303,33.8484,71381.0
2023-11-28 10:30:00,37.34,37.39,37.33,37.39,129555.0,33.8484,33.8937,33.8393,33.8937,129555.0
2023-11-28 10:35:00,37.39,37.43,37.37,37.43,99090.0,33.8937,33.93,33.8756,33.93,99090.0
2023-11-28 10:40:00,37.43,37.46,37.41,37.45,107346.0,33.93,33.9572,33.9119,33.9481,107346.0
2023-11-28 10:45:00,37.45,37.47,37.44,37.45,95852.0,33.9481,33.9662,33.939,33.9481,95852.0
2023-11-28 10:50:00,37.45,37.46,37.43,37.44,108234.0,33.9481,33.9572,33.93,33.939,108234.0
2023-11-28 10:55:00,37.44,37.49,37.42,37.49,194131.0,33.939,33.9844,33.9209,33.9844,194131.0
2023-11-28 11:00:00,37.49,37.49,37.43,37.46,151190.0,33.9844,33.9844,33.93,33.9572,151190.0
2023-11-28 11:05:00,37.45,37.46,37.4,37.41,65297.0,33.9481,33.9572,33.9028,33.9119,65297.0
2023-11-28 11:10:00,37.4,37.45,37.4,37.45,79616.0,33.9028,33.9481,33.9028,33.9481,79616.0
2023-11-28 11:15:00,37.45,37.46,37.42,37.45,96467.0,33.9481,33.9572,33.9209,33.9481,96467.0
2023-11-28 11:20:00,37.45,37.49,37.44,37.48,129797.0,33.9481,33.9844,33.939,33.9753,129797.0
2023-11-28 11:25:00,37.48,37.48,37.43,37.44,115702.0,33.9753,33.9753,33.93,33.939,115702.0
2023-11-28 11:30:00,37.44,37.46,37.43,37.44,97286.0,33.939,33.9572,33.93,33.939,97286.0
2023-11-28 11:35:00,37.45,37.45,37.41,37.42,95465.0,33.9481,33.9481,33.9119,33.9209,95465.0
2023-11-28 11:40:00,37.41,37.45,37.41,37.45,79002.0,33.9119,33.9481,33.9119,33.9481,79002.0
2023-11-28 11:45:00,37.45,37.47,37.41,37.45,93247.0,33.9481,33.9662,33.9119,33.9481,93247.0
2023-11-28 11:50:00,37.45,37.47,37.45,37.45,50747.0,33.9481,33.9662,33.9481,33.9481,50747.0
2023-11-28 11:55:00,37.46,37.46,37.43,37.44,85835.0,33.9572,33.9572,33.93,33.939,85835.0
2023-11-28 12:00:00,37.45,37.47,37.44,37.47,64515.0,33.9481,33.9662,33.939,33.9662,64515.0
2023-11-28 12:05:00,37.47,37.48,37.44,37.46,109358.0,33.9662,33.9753,33.939,33.9572,109358.0
2023-11-28 12:10:00,37.45,37.47,37.45,37.47,50649.0,33.9481,33.9662,33.9481,33.9662,50649.0
2023-11-28 12:15:00,37.47,37.47,37.42,37.43,79209.0,33.9662,33.9662,33.9209,33.93,79209.0
2023-11-28 12:20:00,37.43,37.46,37.42,37.44,62893.0,33.93,33.9572,33.9209,33.939,62893.0
2023-11-28 12:25:00,37.45,37.49,37.44,37.48,80591.0,33.9481,33.9844,33.939,33.9753,80591.0
2023-11-28 12:30:00,37.49,37.49,37.44,37.45,68896.0,33.9844,33.9844,33.939,33.9481,68896.0
2023-11-28 12:35:00,37.45,37.47,37.44,37.46,60828.0,33.9481,33.9662,33.939,33.9572,60828.0
2023-11-28 12:40:00,37.45,37.47,37.45,37.47,45206.0,33.9481,33.9662,33.9481,33.9662,45206.0
2023-11-28 12:45:00,37.46,37.49,37.45,37.45,119151.0,33.9572,33.9844,33.9481,33.9481,119151.0
2023-11-28 12:50:00,37.45,37.46,37.43,37.45,65390.0,33.9481,33.9572,33.93,33.9481,65390.0
2023-11-28 12:55:00,37.44,37.45,37.43,37.44,51321.0,33.939,33.9481,33.93,33.939,51321.0
2023-11-28 13:00:00,37.44,37.45,37.38,37.41,118827.0,33.939,33.9481,33.8847,33.9119,118827.0
2023-11-28 13:05:00,37.41,37.43,37.41,37.41,29414.0,33.9119,33.93,33.9119,33.9119,29414.0
2023-11-28 13:10:00,37.41,37.44,37.41,37.44,107135.0,33.9119,33.939,33.9119,33.939,107135.0
2023-11-28 13:15:00,37.44,37.45,37.43,37.45,41757.0,33.939,33.9481,33.93,33.9481,41757.0
2023-11-28 13:20:00,37.45,37.48,37.44,37.48,54708.0,33.9481,33.9753,33.939,33.9753,54708.0
2023-11-28 13:25:00,37.48,37.5,37.47,37.5,105902.0,33.9753,33.9934,33.9662,33.9934,105902.0
2023-11-28 13:30:00,37.49,37.5,37.47,37.48,45389.0,33.9844,33.9934,33.9662,33.9753,45389.0
2023-11-28 13:35:00,37.48,37.48,37.44,37.45,76611.0,33.9753,33.9753,33.939,33.9481,76611.0
2023-11-28 13:40:00,37.45,37.46,37.44,37.45,47332.0,33.9481,33.9572,33.939,33.9481,47332.0
2023-11-28 13:45:00,37.45,37.45,37.41,37.41,89595.0,33.9481,33.9481,33.9119,33.9119,89595.0
2023-11-28 13:50:00,37.41,37.43,37.38,37.38,93760.0,33.9119,33.93,33.8847,33.8847,93760.0
2023-11-28 13:55:00,37.38,37.39,37.36,37.37,76038.0,33.8847,33.8937,33.8665,33.8756,76038.0
2023-11-28 14:00:00,37.37,37.38,37.35,37.36,80389.0,33.8756,33.8847,33.8575,33.8665,80389.0
2023-11-28 14:05:00,37.36,37.37,37.35,37.36,74473.0,33.8665,33.8756,33.8575,33.8665,74473.0
2023-11-28 14:10:00,37.37,37.39,37.36,37.37,55243.0,33.8756,33.8937,33.8665,33.8756,55243.0
2023-11-28 14:15:00,37.37,37.38,37.35,37.36,74206.0,33.8756,33.8847,33.8575,33.8665,74206.0
2023-11-28 14:20:00,37.36,37.38,37.35,37.36,100326.0,33.8665,33.8847,33.8575,33.8665,100326.0
2023-11-28 14:25:00,37.36,37.39,37.35,37.37,125118.0,33.8665,33.8937,33.8575,33.8756,125118.0
2023-11-28 14:30:00,37.38,37.39,37.37,37.38,76046.0,33.8847,33.8937,33.8756,33.8847,76046.0
2023-11-28 14:35:00,37.37,37.4,37.37,37.39,66598.0,33.8756,33.9028,33.8756,33.8937,66598.0
2023-11-28 14:40:00,37.39,37.39,37.37,37.37,134991.0,33.8937,33.8937,33.8756,33.8756,134991.0
2023-11-28 14:45:00,37.38,37.39,37.37,37.39,52765.0,33.8847,33.8937,33.8756,33.8937,52765.0
2023-11-28 14:50:00,37.39,37.4,37.38,37.39,104409.0,33.8937,33.9028,33.8847,33.8937,104409.0
2023-11-28 14:55:00,37.38,37.39,37.36,37.38,67690.0,33.8847,33.8937,33.8665,33.8847,67690.0
2023-11-28 15:00:00,37.38,37.39,37.36,37.37,77812.0,33.8847,33.8937,33.8665,33.8756,77812.0
2023-11-28 15:05:00,37.38,37.38,37.33,37.34,238081.0,33.8847,33.8847,33.8393,33.8484,238081.0
2023-11-28 15:10:00,37.34,37.35,37.33,37.34,175057.0,33.8484,33.8575,33.8393,33.8484,175057.0
2023-11-28 15:15:00,37.34,37.38,37.33,37.38,131520.0,33.8484,33.8847,33.8393,33.8847,131520.0
2023-11-28 15:20:00,37.37,37.39,37.35,37.37,151365.0,33.8756,33.8937,33.8575,33.8756,151365.0
2023-11-28 15:25:00,37.38,37.38,37.35,37.37,225433.0,33.8847,33.8847,33.8575,33.8756,225433.0
2023-11-28 15:30:00,37.37,37.37,37.31,37.34,195652.0,33.8756,33.8756,33.8212,33.8484,195652.0
2023-11-28 15:35:00,37.34,37.37,37.33,37.37,174307.0,33.8484,33.8756,33.8393,33.8756,174307.0
2023-11-28 15:40:00,37.37,37.4,37.36,37.39,234761.0,33.8756,33.9028,33.8665,33.8937,234761.0
2023-11-28 15:45:00,37.39,37.42,37.39,37.41,462999.0,33.8937,33.9209,33.8937,33.9119,462999.0
2023-11-28 15:50:00,37.41,37.44,37.4,37.44,486096.0,33.9119,33.939,33.9028,33.939,486096.0
2023-11-28 15:55:00,37.44,37.51,37.43,37.47,1511582.0,33.939,34.0025,33.93,33.9662,1511582.0
2023-11-29 09:30:00,37.53,37.69,37.53,37.69,463900.0,34.0206,34.1657,34.0206,34.1657,463900.0
2023-11-29 09:35:00,37.69,37.71,37.61,37.69,221546.0,34.1657,34.1838,34.0932,34.1657,221546.0
2023-11-29 09:40:00,37.7,37.73,37.65,37.66,140313.0,34.1747,34.2019,34.1294,34.1385,140313.0
2023-11-29 09:45:00,37.66,37.74,37.64,37.74,154168.0,34.1385,34.211,34.1203,34.211,154168.0
2023-11-29 09:50:00,37.73,37.81,37.73,37.78,234934.0,34.2019,34.2745,34.2019,34.2473,234934.0
2023-11-29 09:55:00,37.78,37.83,37.76,37.8,317926.0,34.2473,34.2926,34.2291,34.2654,317926.0
2023-11-29 10:00:00,37.8,37.81,37.74,37.79,199823.0,34.2654,34.2745,34.211,34.2563,199823.0
2023-11-29 10:05:00,37.78,37.82,37.76,37.82,222221.0,34.2473,34.2835,34.2291,34.2835,222221.0
2023-11-29 10:10:00,37.81,37.84,37.79,37.8,212206.0,34.2745,34.3016,34.2563,34.2654,212206.0
2023-11-29 10:15:00,37.79,37.82,37.77,37.8,167112.0,34.2563,34.2835,34.2382,34.2654,167112.0
2023-11-29 10:20:00,37.8,37.81,37.72,37.73,169844.0,34.2654,34.2745,34.1929,34.2019,169844.0
2023-11-29 10:25:00,37.73,37.8,37.72,37.79,138509.0,34.2019,34.2654,34.1929,34.2563,138509.0
2023-11-29 10:30:00,37.78,37.79,37.75,37.76,91819.0,34.2473,34.2563,34.2201,34.2291,91819.0
2023-11-29 10:35:00,37.76,37.78,37.72,37.73,159997.0,34.2291,34.2473,34.1929,34.2019,159997.0
2023-11-29 10:40:00,37.72,37.77,37.67,37.68,349317.0,34.1929,34.2382,34.1475,34.1566,349317.0
2023-11-29 10:45:00,37.68,37.75,37.67,37.73,227032.0,34.1566,34.2201,34.1475,34.2019,227032.0
2023-11-29 10:50:00,37.73,37.75,37.72,37.72,144283.0,34.2019,34.2201,34.1929,34.1929,144283.0
2023-11-29 10:55:00,37.73,37.77,37.67,37.73,300192.0,34.2019,34.2382,34.1475,34.2019,300192.0
2023-11-29 11:00:00,37.73,37.74,37.7,37.73,130659.0,34.2019,34.211,34.1747,34.2019,130659.0
2023-11-29 11:05:00,37.73,37.74,37.69,37.72,160355.0,34.2019,34.211,34.1657,34.1929,160355.0
2023-11-29 11:10:00,37.72,37.77,37.71,37.76,225319.0,34.1929,34.2382,34.1838,34.2291,225319.0
2023-11-29 11:15:00,37.76,37.76,37.74,37.76,130475.0,34.2291,34.2291,34.211,34.2291,130475.0
2023-11-29 11:20:00,37.75,37.76,37.71,37.73,178342.0,34.2201,34.2291,34.1838,34.2019,178342.0
2023-11-29 11:25:00,37.73,37.8,37.73,37.77,231104.0,34.2019,34.2654,34.2019,34.2382,231104.0
2023-11-29 11:30:00,37.77,37.8,37.7,37.7,133608.0,34.2382,34.2654,34.1747,34.1747,133608.0
2023-11-29 11:35:00,37.7,37.72,37.64,37.71,147874.0,34.1747,34.1929,34.1203,34.1838,147874.0
2023-11-29 11:40:00,37.7,37.79,37.7,37.79,126095.0,34.1747,34.2563,34.1747,34.2563,126095.0
2023-11-29 11:45:00,37.79,37.79,37.74,37.75,132282.0,34.2563,34.2563,34.211,34.2201,132282.0
2023-11-29 11:50:00,37.75,37.76,37.73,37.73,94372.0,34.2201,34.2291,34.2019,34.2019,94372.0
2023-11-29 11:55:00,37.74,37.76,37.72,37.73,156300.0,34.211,34.2291,34.1929,34.2019,156300.0
2023-11-29 12:00:00,37.73,37.73,37.7,37.72,83021.0,34.2019,34.2019,34.1747,34.1929,83021.0
2023-11-29 12:05:00,37.72,37.75,37.72,37.75,75980.0,34.1929,34.2201,34.1929,34.2201,75980.0
2023-11-29 12:10:00,37.75,37.75,37.72,37.73,68444.0,34.2201,34.2201,34.1929,34.2019,68444.0
2023-11-29 12:15:00,37.73,37.73,37.71,37.71,68962.0,34.2019,34.2019,34.1838,34.1838,68962.0
2023-11-29 12:20:00,37.72,37.72,37.7,37.7,193933.0,34.1929,34.1929,34.1747,34.1747,193933.0
2023-11-29 12:25:00,37.7,37.72,37.7,37.72,142674.0,34.1747,34.1929,34.1747,34.1929,142674.0
2023-11-29 12:30:00,37.72,37.74,37.71,37.72,174631.0,34.1929,34.211,34.1838,34.1929,174631.0
2023-11-29 12:35:00,37.72,37.75,37.71,37.75,52100.0,34.1929,34.2201,34.1838,34.2201,52100.0
2023-11-29 12:40:00,37.75,37.75,37.71,37.71,76070.0,34.2201,34.2201,34.1838,34.1838,76070.0
2023-11-29 12:45:00,37.72,37.73,37.7,37.7,57861.0,34.1929,34.2019,34.1747,34.1747,57861.0
2023-11-29 12:50:00,37.7,37.74,37.7,37.7,102383.0,34.1747,34.211,34.1747,34.1747,102383.0
2023-11-29 12:55:00,37.7,37.72,37.7,37.72,46780.0,34.1747,34.1929,34.1747,34.1929,46780.0
2023-11-29 13:00:00,37.72,37.76,37.71,37.75,117904.0,34.1929,34.2291,34.1838,34.2201,117904.0
2023-11-29 13:05:00,37.74,37.79,37.74,37.79,57364.0,34.211,34.2563,34.211,34.2563,57364.0
2023-11-29 13:10:00,37.79,37.79,37.76,37.79,78767.0,34.2563,34.2563,34.2291,34.2563,78767.0
2023-11-29 13:15:00,37.79,37.8,37.76,37.78,110128.0,34.2563,34.2654,34.2291,34.2473,110128.0
2023-11-29 13:20:00,37.78,37.8,37.77,37.77,93506.0,34.2473,34.2654,34.2382,34.2382,93506.0
2023-11-29 13:25:00,37.77,37.79,37.77,37.79,80704.0,34.2382,34.2563,34.2382,34.2563,80704.0
2023-11-29 13:30:00,37.79,37.79,37.77,37.77,58655.0,34.2563,34.2563,34.2382,34.2382,58655.0
2023-11-29 13:35:00,37.78,37.79,37.76,37.78,86932.0,34.2473,34.2563,34.2291,34.2473,86932.0
2023-11-29 13:40:00,37.77,37.8,37.77,37.8,87690.0,34.2382,34.2654,34.2382,34.2654,87690.0
2023-11-29 13:45:00,37.8,37.8,37.78,37.8,86762.0,34.2654,34.2654,34.2473,34.2654,86762.0
2023-11-29 13:50:00,37.8,37.82,37.77,37.79,121653.0,34.2654,34.2835,34.2382,34.2563,121653.0
2023-11-29 13:55:00,37.8,37.81,37.79,37.8,55999.0,34.2654,34.2745,34.2563,34.2654,55999.0
2023-11-29 14:00:00,37.8,37.83,37.8,37.83,104709.0,34.2654,34.2926,34.2654,34.2926,104709.0
2023-11-29 14:05:00,37.83,37.88,37.82,37.88,157052.0,34.2926,34.3379,34.2835,34.3379,157052.0
2023-11-29 14:10:00,37.87,37.88,37.84,37.87,169598.0,34.3288,34.3379,34.3016,34.3288,169598.0
2023-11-29 14:15:00,37.87,37.89,37.85,37.86,163376.0,34.3288,34.347,34.3107,34.3198,163376.0
2023-11-29 14:20:00,37.85,37.88,37.85,37.88,66773.0,34.3107,34.3379,34.3107,34.3379,66773.0
2023-11-29 14:25:00,37.88,37.89,37.85,37.86,137041.0,34.3379,34.347,34.3107,34.3198,137041.0
2023-11-29 14:30:00,37.86,37.86,37.83,37.84,130800.0,34.3198,34.3198,34.2926,34.3016,130800.0
2023-11-29 14:35:00,37.84,37.85,37.81,37.84,104937.0,34.3016,34.3107,34.2745,34.3016,104937.0
2023-11-29 14:40:00,37.84,37.85,37.81,37.83,148504.0,34.3016,34.3107,34.2745,34.2926,148504.0
2023-11-29 14:45:00,37.83,37.83,37.81,37.82,65414.0,34.2926,34.2926,34.2745,34.2835,65414.0
2023-11-29 14:50:00,37.82,37.82,37.79,37.81,78215.0,34.2835,34.2835,34.2563,34.2745,78215.0
2023-11-29 14:55:00,37.81,37.83,37.8,37.81,170276.0,34.2745,34.2926,34.2654,34.2745,170276.0
2023-11-29 15:00:00,37.82,37.82,37.78,37.79,130461.0,34.2835,34.2835,34.2473,34.2563,130461.0
2023-11-29 15:05:00,37.79,37.8,37.76,37.77,75337.0,34.2563,34.2654,34.2291,34.2382,75337.0
2023-11-29 15:10:00,37.77,37.78,37.75,37.77,84328.0,34.2382,34.2473,34.2201,34.2382,84328.0
2023-11-29 15:15:00,37.77,37.77,37.74,37.75,104384.0,34.2382,34.2382,34.211,34.2201,104384.0
2023-11-29 15:20:00,37.75,37.75,37.72,37.73,98771.0,34.2201,34.2201,34.1929,34.2019,98771.0
2023-11-29 15:25:00,37.73,37.73,37.7,37.73,156252.0,34.2019,34.2019,34.1747,34.2019,156252.0
2023-11-29 15:30:00,37.73,37.76,37.72,37.76,222211.0,34.2019,34.2291,34.1929,34.2291,222211.0
2023-11-29 15:35:00,37.76,37.76,37.73,37.75,213634.0,34.2291,34.2291,34.2019,34.2201,213634.0
2023-11-29 15:40:00,37.75,37.77,37.74,37.76,242461.0,34.2201,34.2382,34.211,34.2291,242461.0
2023-11-29 15:45:00,37.76,37.79,37.75,37.77,444175.0,34.2291,34.2563,34.2201,34.2382,444175.0
2023-11-29 15:50:00,37.77,37.79,37.74,37.79,500093.0,34.2382,34.2563,34.211,34.2563,500093.0
2023-11-29 15:55:00,37.79,37.81,37.75,37.77,886810.0,34.2563,34.2745,34.2201,34.2382,886810.0
2023-11-30 09:30:00,37.83,37.93,37.82,37.91,557814.0,34.2926,34.3832,34.2835,34.3651,557814.0
2023-11-30 09:35:00,37.91,37.94,37.86,37.93,213824.0,34.3651,34.3923,34.3198,34.3832,213824.0
2023-11-30 09:40:00,37.93,38.05,37.92,38.05,521854.0,34.3832,34.492,34.3742,34.492,521854.0
2023-11-30 09:45:00,38.05,38.1,38.02,38.07,238434.0,34.492,34.5373,34.4648,34.5101,238434.0
2023-11-30 09:50:00,38.07,38.09,38.01,38.09,346228.0,34.5101,34.5283,34.4557,34.5283,346228.0
2023-11-30 09:55:00,38.08,38.11,38.08,38.09,233834.0,34.5192,34.5464,34.5192,34.5283,233834.0
2023-11-30 10:00:00,38.09,38.15,38.08,38.14,180472.0,34.5283,34.5827,34.5192,34.5736,180472.0
2023-11-30 10:05:00,38.14,38.22,38.13,38.2,214500.0,34.5736,34.6461,34.5645,34.628,214500.0
2023-11-30 10:10:00,38.2,38.23,38.18,38.19,209689.0,34.628,34.6552,34.6099,34.6189,209689.0
2023-11-30 10:15:00,38.19,38.21,38.14,38.16,164006.0,34.6189,34.637,34.5736,34.5917,164006.0
2023-11-30 10:20:00,38.16,38.16,38.12,38.13,136310.0,34.5917,34.5917,34.5555,34.5645,136310.0
2023-11-30 10:25:00,38.13,38.15,38.11,38.15,130361.0,34.5645,34.5827,34.5464,34.5827,130361.0
2023-11-30 10:30:00,38.15,38.17,38.12,38.14,168746.0,34.5827,34.6008,34.5555,34.5736,168746.0
2023-11-30 10:35:00,38.14,38.14,38.06,38.11,203466.0,34.5736,34.5736,34.5011,34.5464,203466.0
2023-11-30 10:40:00,38.11,38.15,38.1,38.15,185732.0,34.5464,34.5827,34.5373,34.5827,185732.0
2023-11-30 10:45:00,38.15,38.17,38.1,38.16,165465.0,34.5827,34.6008,34.5373,34.5917,165465.0
2023-11-30 10:50:00,38.16,38.19,38.13,38.13,161162.0,34.5917,34.6189,34.5645,34.5645,161162.0
2023-11-30 10:55:00,38.14,38.17,38.11,38.17,208390.0,34.5736,34.6008,34.5464,34.6008,208390.0
2023-11-30 11:00:00,38.17,38.2,38.15,38.17,208517.0,34.6008,34.628,34.5827,34.6008,208517.0
2023-11-30 11:05:00,38.16,38.21,38.13,38.14,177796.0,34.5917,34.637,34.5645,34.5736,177796.0
2023-11-30 11:10:00,38.14,38.14,38.07,38.11,127253.0,34.5736,34.5736,34.5101,34.5464,127253.0
2023-11-30 11:15:00,38.11,38.13,38.07,38.08,133854.0,34.5464,34.5645,34.5101,34.5192,133854.0
2023-11-30 11:20:00,38.08,38.15,38.07,38.15,155666.0,34.5192,34.5827,34.5101,34.5827,155666.0
2023-11-30 11:25:00,38.15,38.16,38.12,38.13,108421.0,34.5827,34.5917,34.5555,34.5645,108421.0
2023-11-30 11:30:00,38.13,38.18,38.12,38.17,115096.0,34.5645,34.6099,34.5555,34.6008,115096.0
2023-11-30 11:35:00,38.16,38.17,38.11,38.13,136051.0,34.5917,34.6008,34.5464,34.5645,136051.0
2023-11-30 11:40:00,38.13,38.16,38.12,38.15,216198.0,34.5645,34.5917,34.5555,34.5827,216198.0
2023-11-30 11:45:00,38.15,38.17,38.14,38.16,213070.0,34.5827,34.6008,34.5736,34.5917,213070.0
2023-11-30 11:50:00,38.16,38.17,38.14,38.15,94129.0,34.5917,34.6008,34.5736,34.5827,94129.0
2023-11-30 11:55:00,38.15,38.17,38.14,38.16,108130.0,34.5827,34.6008,34.5736,34.5917,108130.0
2023-11-30 12:00:00,38.16,38.19,38.15,38.18,133028.0,34.5917,34.6189,34.5827,34.6099,133028.0
2023-11-30 12:05:00,38.19,38.2,38.17,38.17,157013.0,34.6189,34.628,34.6008,34.6008,157013.0
2023-11-30 12:10:00,38.17,38.19,38.15,38.16,107057.0,34.6008,34.6189,34.5827,34.5917,107057.0
2023-11-30 12:15:00,38.15,38.17,38.14,38.15,135662.0,34.5827,34.6008,34.5736,34.5827,135662.0
2023-11-30 12:20:00,38.14,38.16,38.14,38.15,93031.0,34.5736,34.5917,34.5736,34.5827,93031.0
2023-11-30 12:25:00,38.15,38.16,38.14,38.15,100719.0,34.5827,34.5917,34.5736,34.5827,100719.0
2023-11-30 12:30:00,38.15,38.17,38.14,38.16,99126.0,34.5827,34.6008,34.5736,34.5917,99126.0
2023-11-30 12:35:00,38.16,38.17,38.14,38.16,57094.0,34.5917,34.6008,34.5736,34.5917,57094.0
2023-11-30 12:40:00,38.16,38.19,38.15,38.18,101444.0,34.5917,34.6189,34.5827,34.6099,101444.0
2023-11-30 12:45:00,38.18,38.19,38.14,38.16,145378.0,34.6099,34.6189,34.5736,34.5917,145378.0
2023-11-30 12:50:00,38.16,38.17,38.13,38.14,85092.0,34.5917,34.6008,34.5645,34.5736,85092.0
2023-11-30 12:55:00,38.14,38.14,38.11,38.11,79738.0,34.5736,34.5736,34.5464,34.5464,79738.0
2023-11-30 13:00:00,38.11,38.13,38.08,38.11,119105.0,34.5464,34.5645,34.5192,34.5464,119105.0
2023-11-30 13:05:00,38.1,38.11,38.1,38.11,55232.0,34.5373,34.5464,34.5373,34.5464,55232.0
2023-11-30 13:10:00,38.1,38.16,38.1,38.16,95676.0,34.5373,34.5917,34.5373,34.5917,95676.0
2023-11-30 13:15:00,38.16,38.16,38.14,38.14,60418.0,34.5917,34.5917,34.5736,34.5736,60418.0
2023-11-30 13:20:00,38.15,38.15,38.1,38.11,102224.0,34.5827,34.5827,34.5373,34.5464,102224.0
2023-11-30 13:25:00,38.11,38.12,38.1,38.12,92208.0,34.5464,34.5555,34.5373,34.5555,92208.0
2023-11-30 13:30:00,38.12,38.13,38.11,38.12,114933.0,34.5555,34.5645,34.5464,34.5555,114933.0
2023-11-30 13:35:00,38.12,38.12,38.1,38.11,75023.0,34.5555,34.5555,34.5373,34.5464,75023.0
2023-11-30 13:40:00,38.11,38.12,38.09,38.12,235042.0,34.5464,34.5555,34.5283,34.5555,235042.0
2023-11-30 13:45:00,38.12,38.14,38.11,38.14,76405.0,34.5555,34.5736,34.5464,34.5736,76405.0
2023-11-30 13:50:00,38.14,38.14,38.1,38.11,170530.0,34.5736,34.5736,34.5373,34.5464,170530.0
2023-11-30 13:55:00,38.11,38.13,38.11,38.12,158041.0,34.5464,34.5645,34.5464,34.5555,158041.0
2023-11-30 14:00:00,38.12,38.12,38.06,38.07,105718.0,34.5555,34.5555,34.5011,34.5101,105718.0
2023-11-30 14:05:00,38.08,38.11,38.06,38.11,146680.0,34.5192,34.5464,34.5011,34.5464,146680.0
2023-11-30 14:10:00,38.11,38.12,38.09,38.12,94007.0,34.5464,34.5555,34.5283,34.5555,94007.0
2023-11-30 14:15:00,38.12,38.2,38.07,38.14,1120276.0,34.5555,34.628,34.5101,34.5736,1120276.0
2023-11-30 14:20:00,38.14,38.18,38.13,38.18,127862.0,34.5736,34.6099,34.5645,34.6099,127862.0
2023-11-30 14:25:00,38.17,38.2,38.16,38.2,148665.0,34.6008,34.628,34.5917,34.628,148665.0
2023-11-30 14:30:00,38.2,38.21,38.17,38.2,192835.0,34.628,34.637,34.6008,34.628,192835.0
2023-11-30 14:35:00,38.2,38.2,38.17,38.18,166794.0,34.628,34.628,34.6008,34.6099,166794.0
2023-11-30 14:40:00,38.17,38.19,38.17,38.19,69165.0,34.6008,34.6189,34.6008,34.6189,69165.0
2023-11-30 14:45:00,38.19,38.19,38.18,38.19,90996.0,34.6189,34.6189,34.6099,34.6189,90996.0
2023-11-30 14:50:00,38.19,38.19,38.16,38.17,165580.0,34.6189,34.6189,34.5917,34.6008,165580.0
2023-11-30 14:55:00,38.18,38.18,38.17,38.17,98710.0,34.6099,34.6099,34.6008,34.6008,98710.0
2023-11-30 15:00:00,38.18,38.21,38.17,38.21,215672.0,34.6099,34.637,34.6008,34.637,215672.0
2023-11-30 15:05:00,38.2,38.22,38.19,38.2,190302.0,34.628,34.6461,34.6189,34.628,190302.0
2023-11-30 15:10:00,38.2,38.23,38.2,38.2,205387.0,34.628,34.6552,34.628,34.628,205387.0
2023-11-30 15:15:00,38.2,38.22,38.2,38.22,117634.0,34.628,34.6461,34.628,34.6461,117634.0
2023-11-30 15:20:00,38.22,38.22,38.16,38.2,258908.0,34.6461,34.6461,34.5917,34.628,258908.0
2023-11-30 15:25:00,38.2,38.23,38.19,38.22,179266.0,34.628,34.6552,34.6189,34.6461,179266.0
2023-11-30 15:30:00,38.22,38.26,38.21,38.25,423309.0,34.6461,34.6824,34.637,34.6733,423309.0
2023-11-30 15:35:00,38.25,38.29,38.24,38.27,284229.0,34.6733,34.7096,34.6642,34.6914,284229.0
2023-11-30 15:40:00,38.28,38.3,38.26,38.3,307066.0,34.7005,34.7186,34.6824,34.7186,307066.0
2023-11-30 15:45:00,38.3,38.36,38.29,38.34,610788.0,34.7186,34.773,34.7096,34.7549,610788.0
2023-11-30 15:50:00,38.35,38.38,38.29,38.38,1129015.0,34.764,34.7912,34.7096,34.7912,1129015.0
2023-11-30 15:55:00,38.38,38.44,38.33,38.34,2964578.0,34.7912,34.8455,34.7458,34.7549,2964578.0
2023-12-01 09:30:00,38.4,38.42,38.33,38.39,471075.0,34.8093,34.8274,34.7458,34.8002,471075.0
2023-12-01 09:35:00,38.4,38.41,38.28,38.3,196096.0,34.8093,34.8183,34.7005,34.7186,196096.0
2023-12-01 09:40:00,38.3,38.32,38.27,38.32,122902.0,34.7186,34.7368,34.6914,34.7368,122902.0
2023-12-01 09:45:00,38.32,38.41,38.31,38.41,152480.0,34.7368,34.8183,34.7277,34.8183,152480.0
2023-12-01 09:50:00,38.41,38.46,38.37,38.37,117283.0,34.8183,34.8637,34.7821,34.7821,117283.0
2023-12-01 09:55:00,38.36,38.41,38.35,38.41,109921.0,34.773,34.8183,34.764,34.8183,109921.0
2023-12-01 10:00:00,38.41,38.5,38.41,38.48,241276.0,34.8183,34.8999,34.8183,34.8818,241276.0
2023-12-01 10:05:00,38.48,38.5,38.43,38.43,178444.0,34.8818,34.8999,34.8365,34.8365,178444.0
2023-12-01 10:10:00,38.44,38.45,38.38,38.41,108718.0,34.8455,34.8546,34.7912,34.8183,108718.0
2023-12-01 10:15:00,38.4,38.43,38.39,38.43,126754.0,34.8093,34.8365,34.8002,34.8365,126754.0
2023-12-01 10:20:00,38.43,38.5,38.42,38.48,352578.0,34.8365,34.8999,34.8274,34.8818,352578.0
2023-12-01 10:25:00,38.48,38.58,38.48,38.57,1308293.0,34.8818,34.9725,34.8818,34.9634,1308293.0
2023-12-01 10:30:00,38.57,38.58,38.5,38.54,239428.0,34.9634,34.9725,34.8999,34.9362,239428.0
2023-12-01 10:35:00,38.54,38.56,38.44,38.46,414701.0,34.9362,34.9543,34.8455,34.8637,414701.0
2023-12-01 10:40:00,38.45,38.5,38.42,38.44,239378.0,34.8546,34.8999,34.8274,34.8455,239378.0
2023-12-01 10:45:00,38.44,38.46,38.43,38.45,149172.0,34.8455,34.8637,34.8365,34.8546,149172.0
2023-12-01 10:50:00,38.45,38.46,38.39,38.4,144536.0,34.8546,34.8637,34.8002,34.8093,144536.0
2023-12-01 10:55:00,38.39,38.4,38.36,38.37,201225.0,34.8002,34.8093,34.773,34.7821,201225.0
2023-12-01 11:00:00,38.38,38.38,38.28,38.3,253599.0,34.7912,34.7912,34.7005,34.7186,253599.0
2023-12-01 11:05:00,38.3,38.39,38.29,38.38,201157.0,34.7186,34.8002,34.7096,34.7912,201157.0
2023-12-01 11:10:00,38.39,38.42,38.38,38.41,166115.0,34.8002,34.8274,34.7912,34.8183,166115.0
2023-12-01 11:15:00,38.41,38.42,38.37,38.41,197276.0,34.8183,34.8274,34.7821,34.8183,197276.0
2023-12-01 11:20:00,38.41,38.41,38.36,38.38,124687.0,34.8183,34.8183,34.773,34.7912,124687.0
2023-12-01 11:25:00,38.38,38.41,38.37,38.4,190911.0,34.7912,34.8183,34.7821,34.8093,190911.0
2023-12-01 11:30:00,38.4,38.4,38.36,38.38,193538.0,34.8093,34.8093,34.773,34.7912,193538.0
2023-12-01 11:35:00,38.38,38.41,38.35,38.41,210044.0,34.7912,34.8183,34.764,34.8183,210044.0
2023-12-01 11:40:00,38.41,38.48,38.39,38.47,180417.0,34.8183,34.8818,34.8002,34.8727,180417.0
2023-12-01 11:45:00,38.47,38.49,38.4,38.44,158890.0,34.8727,34.8909,34.8093,34.8455,158890.0
2023-12-01 11:50:00,38.44,38.48,38.43,38.45,150541.0,34.8455,34.8818,34.8365,34.8546,150541.0
2023-12-01 11:55:00,38.45,38.47,38.45,38.45,94347.0,34.8546,34.8727,34.8546,34.8546,94347.0
2023-12-01 12:00:00,38.45,38.49,38.41,38.48,140515.0,34.8546,34.8909,34.8183,34.8818,140515.0
2023-12-01 12:05:00,38.48,38.5,38.44,38.48,228761.0,34.8818,34.8999,34.8455,34.8818,228761.0
2023-12-01 12:10:00,38.48,38.49,38.45,38.49,74350.0,34.8818,34.8909,34.8546,34.8909,74350.0
2023-12-01 12:15:00,38.48,38.5,38.43,38.46,170417.0,34.8818,34.8999,34.8365,34.8637,170417.0
2023-12-01 12:20:00,38.46,38.5,38.45,38.48,137528.0,34.8637,34.8999,34.8546,34.8818,137528.0
2023-12-01 12:25:00,38.49,38.5,38.48,38.48,71011.0,34.8909,34.8999,34.8818,34.8818,71011.0
2023-12-01 12:30:00,38.48,38.53,38.47,38.5,130137.0,34.8818,34.9271,34.8727,34.8999,130137.0
2023-12-01 12:35:00,38.5,38.52,38.49,38.5,113329.0,34.8999,34.9181,34.8909,34.8999,113329.0
2023-12-01 12:40:00,38.51,38.53,38.48,38.51,145682.0,34.909,34.9271,34.8818,34.909,145682.0
2023-12-01 12:45:00,38.51,38.54,38.49,38.54,108275.0,34.909,34.9362,34.8909,34.9362,108275.0
2023-12-01 12:50:00,38.53,38.56,38.51,38.55,136228.0,34.9271,34.9543,34.909,34.9453,136228.0
2023-12-01 12:55:00,38.55,38.55,38.49,38.49,107575.0,34.9453,34.9453,34.8909,34.8909,107575.0
2023-12-01 13:00:00,38.5,38.51,38.47,38.48,162531.0,34.8999,34.909,34.8727,34.8818,162531.0
2023-12-01 13:05:00,38.49,38.49,38.44,38.45,134290.0,34.8909,34.8909,34.8455,34.8546,134290.0
2023-12-01 13:10:00,38.45,38.47,38.39,38.43,140801.0,34.8546,34.8727,34.8002,34.8365,140801.0
2023-12-01 13:15:00,38.42,38.46,38.41,38.44,104608.0,34.8274,34.8637,34.8183,34.8455,104608.0
2023-12-01 13:20:00,38.44,38.44,38.41,38.42,83512.0,34.8455,34.8455,34.8183,34.8274,83512.0
2023-12-01 13:25:00,38.42,38.43,38.39,38.42,123091.0,34.8274,34.8365,34.8002,34.8274,123091.0
2023-12-01 13:30:00,38.42,38.45,38.4,38.45,137925.0,34.8274,34.8546,34.8093,34.8546,137925.0
2023-12-01 13:35:00,38.45,38.46,38.42,38.44,138820.0,34.8546,34.8637,34.8274,34.8455,138820.0
2023-12-01 13:40:00,38.45,38.45,38.43,38.45,80671.0,34.8546,34.8546,34.8365,34.8546,80671.0
2023-12-01 13:45:00,38.45,38.47,38.44,38.46,91482.0,34.8546,34.8727,34.8455,34.8637,91482.0
2023-12-01 13:50:00,38.46,38.47,38.43,38.45,105383.0,34.8637,34.8727,34.8365,34.8546,105383.0
2023-12-01 13:55:00,38.45,38.5,38.44,38.49,138168.0,34.8546,34.8999,34.8455,34.8909,138168.0
2023-12-01 14:00:00,38.48,38.51,38.45,38.51,209878.0,34.8818,34.909,34.8546,34.909,209878.0
2023-12-01 14:05:00,38.51,38.52,38.46,38.47,172642.0,34.909,34.9181,34.8637,34.8727,172642.0
2023-12-01 14:10:00,38.47,38.52,38.46,38.5,150784.0,34.8727,34.9181,34.8637,34.8999,150784.0
2023-12-01 14:15:00,38.5,38.5,38.46,38.47,123664.0,34.8999,34.8999,34.8637,34.8727,123664.0
2023-12-01 14:20:00,38.46,38.47,38.44,38.45,142634.0,34.8637,34.8727,34.8455,34.8546,142634.0
2023-12-01 14:25:00,38.44,38.46,38.4,38.44,244639.0,34.8455,34.8637,34.8093,34.8455,244639.0
2023-12-01 14:30:00,38.44,38.47,38.43,38.44,126996.0,34.8455,34.8727,34.8365,34.8455,126996.0
2023-12-01 14:35:00,38.44,38.49,38.43,38.49,134439.0,34.8455,34.8909,34.8365,34.8909,134439.0
2023-12-01 14:40:00,38.49,38.5,38.46,38.48,112913.0,34.8909,34.8999,34.8637,34.8818,112913.0
2023-12-01 14:45:00,38.48,38.5,38.46,38.48,107757.0,34.8818,34.8999,34.8637,34.8818,107757.0
2023-12-01 14:50:00,38.48,38.51,38.47,38.51,150637.0,34.8818,34.909,34.8727,34.909,150637.0
2023-12-01 14:55:00,38.51,38.52,38.5,38.52,75689.0,34.909,34.9181,34.8999,34.9181,75689.0
2023-12-01 15:00:00,38.52,38.53,38.51,38.52,126091.0,34.9181,34.9271,34.909,34.9181,126091.0
2023-12-01 15:05:00,38.52,38.52,38.47,38.5,149032.0,34.9181,34.9181,34.8727,34.8999,149032.0
2023-12-01 15:10:00,38.5,38.52,38.49,38.51,157919.0,34.8999,34.9181,34.8909,34.909,157919.0
2023-12-01 15:15:00,38.51,38.52,38.49,38.49,144167.0,34.909,34.9181,34.8909,34.8909,144167.0
2023-12-01 15:20:00,38.5,38.5,38.45,38.46,118925.0,34.8999,34.8999,34.8546,34.8637,118925.0
2023-12-01 15:25:00,38.45,38.49,38.43,38.44,299413.0,34.8546,34.8909,34.8365,34.8455,299413.0
2023-12-01 15:30:00,38.44,38.51,38.43,38.49,294650.0,34.8455,34.909,34.8365,34.8909,294650.0
2023-12-01 15:35:00,38.5,38.53,38.49,38.52,254864.0,34.8999,34.9271,34.8909,34.9181,254864.0
2023-12-01 15:40:00,38.52,38.54,38.5,38.52,302355.0,34.9181,34.9362,34.8999,34.9181,302355.0
2023-12-01 15:45:00,38.52,38.56,38.51,38.55,381921.0,34.9181,34.9543,34.909,34.9453,381921.0
2023-12-01 15:50:00,38.55,38.58,38.54,38.55,557437.0,34.9453,34.9725,34.9362,34.9453,557437.0
2023-12-01 15:55:00,38.56,38.61,38.55,38.57,1392119.0,34.9543,34.9996,34.9453,34.9634,1392119.0
2023-12-04 09:30:00,38.4,38.53,38.38,38.5,608346.0,34.8093,34.9271,34.7912,34.8999,608346.0
2023-12-04 09:35:00,38.51,38.57,38.48,38.48,194599.0,34.909,34.9634,34.8818,34.8818,194599.0
2023-12-04 09:40:00,38.49,38.52,38.43,38.48,222028.0,34.8909,34.9181,34.8365,34.8818,222028.0
2023-12-04 09:45:00,38.47,38.51,38.42,38.49,211049.0,34.8727,34.909,34.8274,34.8909,211049.0
2023-12-04 09:50:00,38.49,38.5,38.36,38.37,186374.0,34.8909,34.8999,34.773,34.7821,186374.0
2023-12-04 09:55:00,38.37,38.37,38.28,38.31,201799.0,34.7821,34.7821,34.7005,34.7277,201799.0
2023-12-04 10:00:00,38.31,38.39,38.29,38.3,178352.0,34.7277,34.8002,34.7096,34.7186,178352.0
2023-12-04 10:05:00,38.3,38.32,38.26,38.29,200101.0,34.7186,34.7368,34.6824,34.7096,200101.0
2023-12-04 10:10:00,38.28,38.29,38.19,38.23,338251.0,34.7005,34.7096,34.6189,34.6552,338251.0
2023-12-04 10:15:00,38.23,38.29,38.21,38.21,190949.0,34.6552,34.7096,34.637,34.637,190949.0
2023-12-04 10:20:00,38.22,38.24,38.16,38.23,196839.0,34.6461,34.6642,34.5917,34.6552,196839.0
2023-12-04 10:25:00,38.23,38.3,38.13,38.13,1286931.0,34.6552,34.7186,34.5645,34.5645,1286931.0
2023-12-04 10:30:00,38.14,38.22,38.12,38.2,472458.0,34.5736,34.6461,34.5555,34.628,472458.0
2023-12-04 10:35:00,38.2,38.25,38.17,38.18,206258.0,34.628,34.6733,34.6008,34.6099,206258.0
2023-12-04 10:40:00,38.18,38.25,38.16,38.25,246073.0,34.6099,34.6733,34.5917,34.6733,246073.0
2023-12-04 10:45:00,38.25,38.29,38.24,38.27,196859.0,34.6733,34.7096,34.6642,34.6914,196859.0
2023-12-04 10:50:00,38.26,38.29,38.24,38.29,166349.0,34.6824,34.7096,34.6642,34.7096,166349.0
2023-12-04 10:55:00,38.28,38.3,38.22,38.29,260532.0,34.7005,34.7186,34.6461,34.7096,260532.0
2023-12-04 11:00:00,38.29,38.29,38.24,38.26,178196.0,34.7096,34.7096,34.6642,34.6824,178196.0
2023-12-04 11:05:00,38.26,38.27,38.16,38.19,158618.0,34.6824,34.6914,34.5917,34.6189,158618.0
2023-12-04 11:10:00,38.19,38.22,38.16,38.22,163017.0,34.6189,34.6461,34.5917,34.6461,163017.0
2023-12-04 11:15:00,38.22,38.26,38.21,38.23,171807.0,34.6461,34.6824,34.637,34.6552,171807.0
2023-12-04 11:20:00,38.23,38.23,38.15,38.16,190837.0,34.6552,34.6552,34.5827,34.5917,190837.0
2023-12-04 11:25:00,38.16,38.18,38.13,38.15,232890.0,34.5917,34.6099,34.5645,34.5827,232890.0
2023-12-04 11:30:00,38.15,38.16,38.09,38.09,172262.0,34.5827,34.5917,34.5283,34.5283,172262.0
2023-12-04 11:35:00,38.09,38.13,38.09,38.12,184846.0,34.5283,34.5645,34.5283,34.5555,184846.0
2023-12-04 11:40:00,38.12,38.17,38.11,38.16,174733.0,34.5555,34.6008,34.5464,34.5917,174733.0
2023-12-04 11:45:00,38.16,38.25,38.16,38.25,125907.0,34.5917,34.6733,34.5917,34.6733,125907.0
2023-12-04 11:50:00,38.25,38.28,38.23,38.27,111866.0,34.6733,34.7005,34.6552,34.6914,111866.0
2023-12-04 11:55:00,38.26,38.34,38.26,38.34,179246.0,34.6824,34.7549,34.6824,34.7549,179246.0
2023-12-04 12:00:00,38.34,38.41,38.33,38.39,177431.0,34.7549,34.8183,34.7458,34.8002,177431.0
2023-12-04 12:05:00,38.4,38.42,38.36,38.38,111193.0,34.8093,34.8274,34.773,34.7912,111193.0
2023-12-04 12:10:00,38.37,38.39,38.36,38.37,72172.0,34.7821,34.8002,34.773,34.7821,72172.0
2023-12-04 12:15:00,38.37,38.38,38.3,38.3,95832.0,34.7821,34.7912,34.7186,34.7186,95832.0
2023-12-04 12:20:00,38.3,38.32,38.23,38.27,385233.0,34.7186,34.7368,34.6552,34.6914,385233.0
2023-12-04 12:25:00,38.27,38.28,38.23,38.23,162753.0,34.6914,34.7005,34.6552,34.6552,162753.0
2023-12-04 12:30:00,38.24,38.25,38.22,38.23,87805.0,34.6642,34.6733,34.6461,34.6552,87805.0
2023-12-04 12:35:00,38.23,38.24,38.16,38.17,119799.0,34.6552,34.6642,34.5917,34.6008,119799.0
2023-12-04 12:40:00,38.16,38.2,38.15,38.19,216575.0,34.5917,34.628,34.5827,34.6189,216575.0
2023-12-04 12:45:00,38.19,38.28,38.18,38.27,94795.0,34.6189,34.7005,34.6099,34.6914,94795.0
2023-12-04 12:50:00,38.28,38.28,38.25,38.27,96246.0,34.7005,34.7005,34.6733,34.6914,96246.0
2023-12-04 12:55:00,38.27,38.29,38.25,38.25,81215.0,34.6914,34.7096,34.6733,34.6733,81215.0
2023-12-04 13:00:00,38.26,38.28,38.25,38.28,54502.0,34.6824,34.7005,34.6733,34.7005,54502.0
2023-12-04 13:05:00,38.28,38.29,38.23,38.23,109645.0,34.7005,34.7096,34.6552,34.6552,109645.0
2023-12-04 13:10:00,38.23,38.3,38.23,38.29,76546.0,34.6552,34.7186,34.6552,34.7096,76546.0
2023-12-04 13:15:00,38.3,38.3,38.27,38.29,67575.0,34.7186,34.7186,34.6914,34.7096,67575.0
2023-12-04 13:20:00,38.29,38.31,38.26,38.26,108482.0,34.7096,34.7277,34.6824,34.6824,108482.0
2023-12-04 13:25:00,38.27,38.28,38.21,38.24,116140.0,34.6914,34.7005,34.637,34.6642,116140.0
2023-12-04 13:30:00,38.23,38.23,38.21,38.22,202878.0,34.6552,34.6552,34.637,34.6461,202878.0
2023-12-04 13:35:00,38.21,38.23,38.19,38.2,102543.0,34.637,34.6552,34.6189,34.628,102543.0
2023-12-04 13:40:00,38.2,38.21,38.18,38.19,78048.0,34.628,34.637,34.6099,34.6189,78048.0
2023-12-04 13:45:00,38.18,38.19,38.14,38.14,139027.0,34.6099,34.6189,34.5736,34.5736,139027.0
2023-12-04 13:50:00,38.14,38.16,38.12,38.13,138870.0,34.5736,34.5917,34.5555,34.5645,138870.0
2023-12-04 13:55:00,38.12,38.17,38.12,38.16,136394.0,34.5555,34.6008,34.5555,34.5917,136394.0
2023-12-04 14:00:00,38.17,38.22,38.15,38.2,251829.0,34.6008,34.6461,34.5827,34.628,251829.0
2023-12-04 14:05:00,38.2,38.22,38.16,38.2,159469.0,34.628,34.6461,34.5917,34.628,159469.0
2023-12-04 14:10:00,38.21,38.22,38.16,38.16,136556.0,34.637,34.6461,34.5917,34.5917,136556.0
2023-12-04 14:15:00,38.17,38.18,38.13,38.14,221592.0,34.6008,34.6099,34.5645,34.5736,221592.0
2023-12-04 14:20:00,38.15,38.16,38.12,38.13,129870.0,34.5827,34.5917,34.5555,34.5645,129870.0
2023-12-04 14:25:00,38.14,38.15,38.12,38.13,143221.0,34.5736,34.5827,34.5555,34.5645,143221.0
2023-12-04 14:30:00,38.14,38.15,38.1,38.11,163086.0,34.5736,34.5827,34.5373,34.5464,163086.0
2023-12-04 14:35:00,38.11,38.11,38.05,38.07,269123.0,34.5464,34.5464,34.492,34.5101,269123.0
2023-12-04 14:40:00,38.07,38.1,38.05,38.09,177479.0,34.5101,34.5373,34.492,34.5283,177479.0
2023-12-04 14:45:00,38.09,38.12,38.08,38.1,145379.0,34.5283,34.5555,34.5192,34.5373,145379.0
2023-12-04 14:50:00,38.09,38.11,38.05,38.05,121421.0,34.5283,34.5464,34.492,34.492,121421.0
2023-12-04 14:55:00,38.05,38.07,38.05,38.06,148934.0,34.492,34.5101,34.492,34.5011,148934.0
2023-12-04 15:00:00,38.06,38.15,38.06,38.12,207331.0,34.5011,34.5827,34.5011,34.5555,207331.0
2023-12-04 15:05:00,38.12,38.15,38.1,38.13,168452.0,34.5555,34.5827,34.5373,34.5645,168452.0
2023-12-04 15:10:00,38.13,38.2,38.12,38.17,200073.0,34.5645,34.628,34.5555,34.6008,200073.0
2023-12-04 15:15:00,38.16,38.17,38.12,38.16,133889.0,34.5917,34.6008,34.5555,34.5917,133889.0
2023-12-04 15:20:00,38.16,38.17,38.1,38.12,160824.0,34.5917,34.6008,34.5373,34.5555,160824.0
2023-12-04 15:25:00,38.12,38.12,38.07,38.08,190985.0,34.5555,34.5555,34.5101,34.5192,190985.0
2023-12-04 15:30:00,38.08,38.13,38.06,38.09,255697.0,34.5192,34.5645,34.5011,34.5283,255697.0
2023-12-04 15:35:00,38.1,38.1,38.05,38.08,200249.0,34.5373,34.5373,34.492,34.5192,200249.0
2023-12-04 15:40:00,38.08,38.09,38.05,38.08,262991.0,34.5192,34.5283,34.492,34.5192,262991.0
2023-12-04 15:45:00,38.08,38.09,38.05,38.06,359741.0,34.5192,34.5283,34.492,34.5011,359741.0
2023-12-04 15:50:00,38.07,38.12,38.05,38.12,772650.0,34.5101,34.5555,34.492,34.5555,772650.0
2023-12-04 15:55:00,38.12,38.13,38.03,38.04,1192994.0,34.5555,34.5645,34.4739,34.4829,1192994.0
2023-12-05 09:30:00,38.34,38.5,38.27,38.47,860950.0,34.7549,34.8999,34.6914,34.8727,860950.0
2023-12-05 09:35:00,38.47,38.53,38.36,38.52,299414.0,34.8727,34.9271,34.773,34.9181,299414.0
2023-12-05 09:40:00,38.52,38.53,38.32,38.33,1150946.0,34.9181,34.9271,34.7368,34.7458,1150946.0
2023-12-05 09:45:00,38.33,38.38,38.19,38.29,519197.0,34.7458,34.7912,34.6189,34.7096,519197.0
2023-12-05 09:50:00,38.3,38.36,38.26,38.35,242618.0,34.7186,34.773,34.6824,34.764,242618.0
2023-12-05 09:55:00,38.36,38.42,38.33,38.41,156011.0,34.773,34.8274,34.7458,34.8183,156011.0
2023-12-05 10:00:00,38.41,38.53,38.4,38.41,255563.0,34.8183,34.9271,34.8093,34.8183,255563.0
2023-12-05 10:05:00,38.41,38.42,38.29,38.3,263182.0,34.8183,34.8274,34.7096,34.7186,263182.0
2023-12-05 10:10:00,38.3,38.35,38.27,38.28,313307.0,34.7186,34.764,34.6914,34.7005,313307.0
2023-12-05 10:15:00,38.27,38.28,38.16,38.21,230382.0,34.6914,34.7005,34.5917,34.637,230382.0
2023-12-05 10:20:00,38.2,38.31,38.18,38.27,195161.0,34.628,34.7277,34.6099,34.6914,195161.0
2023-12-05 10:25:00,38.26,38.31,38.23,38.3,213201.0,34.6824,34.7277,34.6552,34.7186,213201.0
2023-12-05 10:30:00,38.3,38.35,38.28,38.3,254535.0,34.7186,34.764,34.7005,34.7186,254535.0
2023-12-05 10:35:00,38.31,38.31,38.23,38.26,210394.0,34.7277,34.7277,34.6552,34.6824,210394.0
2023-12-05 10:40:00,38.25,38.26,38.2,38.21,147654.0,34.6733,34.6824,34.628,34.637,147654.0
2023-12-05 10:45:00,38.2,38.21,38.11,38.15,129791.0,34.628,34.637,34.5464,34.5827,129791.0
2023-12-05 10:50:00,38.15,38.18,38.11,38.15,145426.0,34.5827,34.6099,34.5464,34.5827,145426.0
2023-12-05 10:55:00,38.15,38.15,38.09,38.12,136141.0,34.5827,34.5827,34.5283,34.5555,136141.0
2023-12-05 11:00:00,38.12,38.15,38.11,38.15,174417.0,34.5555,34.5827,34.5464,34.5827,174417.0
2023-12-05 11:05:00,38.15,38.18,38.12,38.12,149061.0,34.5827,34.6099,34.5555,34.5555,149061.0
2023-12-05 11:10:00,38.13,38.18,38.11,38.16,146003.0,34.5645,34.6099,34.5464,34.5917,146003.0
2023-12-05 11:15:00,38.16,38.17,38.12,38.15,183049.0,34.5917,34.6008,34.5555,34.5827,183049.0
2023-12-05 11:20:00,38.15,38.19,38.14,38.19,170850.0,34.5827,34.6189,34.5736,34.6189,170850.0
2023-12-05 11:25:00,38.19,38.22,38.18,38.2,161410.0,34.6189,34.6461,34.6099,34.628,161410.0
2023-12-05 11:30:00,38.2,38.24,38.18,38.24,128327.0,34.628,34.6642,34.6099,34.6642,128327.0
2023-12-05 11:35:00,38.24,38.3,38.23,38.29,159735.0,34.6642,34.7186,34.6552,34.7096,159735.0
2023-12-05 11:40:00,38.29,38.37,38.28,38.33,206081.0,34.7096,34.7821,34.7005,34.7458,206081.0
2023-12-05 11:45:00,38.34,38.34,38.24,38.25,128993.0,34.7549,34.7549,34.6642,34.6733,128993.0
2023-12-05 11:50:00,38.25,38.32,38.24,38.32,163361.0,34.6733,34.7368,34.6642,34.7368,163361.0
2023-12-05 11:55:00,38.32,38.32,38.28,38.3,154878.0,34.7368,34.7368,34.7005,34.7186,154878.0
2023-12-05 12:00:00,38.3,38.31,38.26,38.27,129912.0,34.7186,34.7277,34.6824,34.6914,129912.0
2023-12-05 12:05:00,38.27,38.33,38.27,38.33,93897.0,34.6914,34.7458,34.6914,34.7458,93897.0
2023-12-05 12:10:00,38.33,38.36,38.32,38.36,116920.0,34.7458,34.773,34.7368,34.773,116920.0
2023-12-05 12:15:00,38.36,38.36,38.27,38.31,213298.0,34.773,34.773,34.6914,34.7277,213298.0
2023-12-05 12:20:00,38.3,38.42,38.29,38.41,175029.0,34.7186,34.8274,34.7096,34.8183,175029.0
2023-12-05 12:25:00,38.41,38.43,38.37,38.39,147640.0,34.8183,34.8365,34.7821,34.8002,147640.0
2023-12-05 12:30:00,38.39,38.41,38.35,38.41,143504.0,34.8002,34.8183,34.764,34.8183,143504.0
2023-12-05 12:35:00,38.41,38.44,38.38,38.41,183002.0,34.8183,34.8455,34.7912,34.8183,183002.0
2023-12-05 12:40:00,38.42,38.44,38.39,38.43,199114.0,34.8274,34.8455,34.8002,34.8365,199114.0
2023-12-05 12:45:00,38.43,38.47,38.43,38.45,125086.0,34.8365,34.8727,34.8365,34.8546,125086.0
2023-12-05 12:50:00,38.45,38.45,38.37,38.38,211851.0,34.8546,34.8546,34.7821,34.7912,211851.0
2023-12-05 12:55:00,38.38,38.39,38.32,38.36,131418.0,34.7912,34.8002,34.7368,34.773,131418.0
2023-12-05 13:00:00,38.36,38.4,38.32,38.34,110230.0,34.773,34.8093,34.7368,34.7549,110230.0
2023-12-05 13:05:00,38.34,38.34,38.28,38.29,129404.0,34.7549,34.7549,34.7005,34.7096,129404.0
2023-12-05 13:10:00,38.29,38.31,38.24,38.3,165406.0,34.7096,34.7277,34.6642,34.7186,165406.0
2023-12-05 13:15:00,38.31,38.38,38.3,38.38,114245.0,34.7277,34.7912,34.7186,34.7912,114245.0
2023-12-05 13:20:00,38.38,38.38,38.34,38.36,93168.0,34.7912,34.7912,34.7549,34.773,93168.0
2023-12-05 13:25:00,38.37,38.39,38.34,38.34,134604.0,34.7821,34.8002,34.7549,34.7549,134604.0
2023-12-05 13:30:00,38.34,38.35,38.29,38.3,105608.0,34.7549,34.764,34.7096,34.7186,105608.0
2023-12-05 13:35:00,38.3,38.32,38.28,38.3,142112.0,34.7186,34.7368,34.7005,34.7186,142112.0
2023-12-05 13:40:00,38.31,38.37,38.3,38.34,142009.0,34.7277,34.7821,34.7186,34.7549,142009.0
2023-12-05 13:45:00,38.34,38.35,38.31,38.35,109657.0,34.7549,34.764,34.7277,34.764,109657.0
2023-12-05 13:50:00,38.34,38.43,38.33,38.41,132051.0,34.7549,34.8365,34.7458,34.8183,132051.0
2023-12-05 13:55:00,38.42,38.42,38.37,38.38,151860.0,34.8274,34.8274,34.7821,34.7912,151860.0
2023-12-05 14:00:00,38.38,38.38,38.36,38.37,95532.0,34.7912,34.7912,34.773,34.7821,95532.0
2023-12-05 14:05:00,38.38,38.45,38.36,38.43,162477.0,34.7912,34.8546,34.773,34.8365,162477.0
2023-12-05 14:10:00,38.44,38.47,38.43,38.47,120350.0,34.8455,34.8727,34.8365,34.8727,120350.0
2023-12-05 14:15:00,38.47,38.49,38.47,38.48,121272.0,34.8727,34.8909,34.8727,34.8818,121272.0
2023-12-05 14:20:00,38.48,38.49,38.45,38.49,354510.0,34.8818,34.8909,34.8546,34.8909,354510.0
2023-12-05 14:25:00,38.48,38.5,38.47,38.49,201179.0,34.8818,34.8999,34.8727,34.8909,201179.0
2023-12-05 14:30:00,38.5,38.52,38.44,38.46,288841.0,34.8999,34.9181,34.8455,34.8637,288841.0
2023-12-05 14:35:00,38.46,38.49,38.39,38.4,148717.0,34.8637,34.8909,34.8002,34.8093,148717.0
2023-12-05 14:40:00,38.4,38.43,38.38,38.43,105507.0,34.8093,34.8365,34.7912,34.8365,105507.0
2023-12-05 14:45:00,38.43,38.46,38.4,38.45,150336.0,34.8365,34.8637,34.8093,34.8546,150336.0
2023-12-05 14:50:00,38.45,38.48,38.45,38.47,107727.0,34.8546,34.8818,34.8546,34.8727,107727.0
2023-12-05 14:55:00,38.47,38.5,38.46,38.48,170648.0,34.8727,34.8999,34.8637,34.8818,170648.0
2023-12-05 15:00:00,38.48,38.52,38.46,38.48,209776.0,34.8818,34.9181,34.8637,34.8818,209776.0
2023-12-05 15:05:00,38.48,38.54,38.47,38.54,191082.0,34.8818,34.9362,34.8727,34.9362,191082.0
2023-12-05 15:10:00,38.54,38.55,38.52,38.52,225582.0,34.9362,34.9453,34.9181,34.9181,225582.0
2023-12-05 15:15:00,38.52,38.53,38.42,38.46,420925.0,34.9181,34.9271,34.8274,34.8637,420925.0
2023-12-05 15:20:00,38.45,38.47,38.43,38.47,258203.0,34.8546,34.8727,34.8365,34.8727,258203.0
2023-12-05 15:25:00,38.47,38.48,38.42,38.43,242320.0,34.8727,34.8818,34.8274,34.8365,242320.0
2023-12-05 15:30:00,38.43,38.51,38.43,38.5,342781.0,34.8365,34.909,34.8365,34.8999,342781.0
2023-12-05 15:35:00,38.5,38.51,38.48,38.48,267448.0,34.8999,34.909,34.8818,34.8818,267448.0
2023-12-05 15:40:00,38.48,38.49,38.45,38.47,329601.0,34.8818,34.8909,34.8546,34.8727,329601.0
2023-12-05 15:45:00,38.47,38.49,38.44,38.47,428433.0,34.8727,34.8909,34.8455,34.8727,428433.0
2023-12-05 15:50:00,38.48,38.48,38.42,38.45,753214.0,34.8818,34.8818,34.8274,34.8546,753214.0
2023-12-05 15:55:00,38.45,38.47,38.42,38.44,1220098.0,34.8546,34.8727,34.8274,34.8455,1220098.0
2023-12-06 09:30:00,38.25,38.43,38.22,38.26,593096.0,34.6733,34.8365,34.6461,34.6824,593096.0
2023-12-06 09:35:00,38.25,38.25,38.15,38.16,236982.0,34.6733,34.6733,34.5827,34.5917,236982.0
2023-12-06 09:40:00,38.16,38.24,38.07,38.23,195142.0,34.5917,34.6642,34.5101,34.6552,195142.0
2023-12-06 09:45:00,38.23,38.29,38.2,38.28,275392.0,34.6552,34.7096,34.628,34.7005,275392.0
2023-12-06 09:50:00,38.28,38.37,38.24,38.36,168186.0,34.7005,34.7821,34.6642,34.773,168186.0
2023-12-06 09:55:00,38.36,38.49,38.35,38.47,110672.0,34.773,34.8909,34.764,34.8727,110672.0
2023-12-06 10:00:00,38.47,38.51,38.45,38.49,177512.0,34.8727,34.909,34.8546,34.8909,177512.0
2023-12-06 10:05:00,38.48,38.51,38.45,38.51,153697.0,34.8818,34.909,34.8546,34.909,153697.0
2023-12-06 10:10:00,38.51,38.54,38.49,38.54,106286.0,34.909,34.9362,34.8909,34.9362,106286.0
2023-12-06 10:15:00,38.54,38.56,38.49,38.53,117109.0,34.9362,34.9543,34.8909,34.9271,117109.0
2023-12-06 10:20:00,38.54,38.56,38.49,38.49,338114.0,34.9362,34.9543,34.8909,34.8909,338114.0
2023-12-06 10:25:00,38.5,38.51,38.45,38.46,147332.0,34.8999,34.909,34.8546,34.8637,147332.0
2023-12-06 10:30:00,38.45,38.5,38.45,38.5,115395.0,34.8546,34.8999,34.8546,34.8999,115395.0
2023-12-06 10:35:00,38.49,38.53,38.45,38.5,107769.0,34.8909,34.9271,34.8546,34.8999,107769.0
2023-12-06 10:40:00,38.5,38.56,38.49,38.56,156452.0,34.8999,34.9543,34.8909,34.9543,156452.0
2023-12-06 10:45:00,38.56,38.56,38.51,38.54,125465.0,34.9543,34.9543,34.909,34.9362,125465.0
2023-12-06 10:50:00,38.54,38.57,38.54,38.55,150994.0,34.9362,34.9634,34.9362,34.9453,150994.0
2023-12-06 10:55:00,38.55,38.74,38.55,38.69,618324.0,34.9453,35.1175,34.9453,35.0722,618324.0
2023-12-06 11:00:00,38.7,38.88,38.67,38.87,445458.0,35.0812,35.2444,35.054,35.2353,445458.0
2023-12-06 11:05:00,38.87,38.87,38.7,38.73,308123.0,35.2353,35.2353,35.0812,35.1084,308123.0
2023-12-06 11:10:00,38.73,38.78,38.66,38.72,221182.0,35.1084,35.1537,35.045,35.0994,221182.0
2023-12-06 11:15:00,38.71,38.73,38.65,38.68,120610.0,35.0903,35.1084,35.0359,35.0631,120610.0
2023-12-06 11:20:00,38.68,38.74,38.65,38.73,119325.0,35.0631,35.1175,35.0359,35.1084,119325.0
2023-12-06 11:25:00,38.73,38.74,38.66,38.66,115645.0,35.1084,35.1175,35.045,35.045,115645.0
2023-12-06 11:30:00,38.66,38.69,38.59,38.69,225492.0,35.045,35.0722,34.9815,35.0722,225492.0
2023-12-06 11:35:00,38.69,38.73,38.67,38.68,210936.0,35.0722,35.1084,35.054,35.0631,210936.0
2023-12-06 11:40:00,38.68,38.68,38.61,38.63,161811.0,35.0631,35.0631,34.9996,35.0178,161811.0
2023-12-06 11:45:00,38.62,38.66,38.6,38.6,128685.0,35.0087,35.045,34.9906,34.9906,128685.0
2023-12-06 11:50:00,38.6,38.66,38.59,38.61,280662.0,34.9906,35.045,34.9815,34.9996,280662.0
2023-12-06 11:55:00,38.6,38.63,38.6,38.63,76950.0,34.9906,35.0178,34.9906,35.0178,76950.0
2023-12-06 12:00:00,38.62,38.66,38.61,38.66,171916.0,35.0087,35.045,34.9996,35.045,171916.0
2023-12-06 12:05:00,38.66,38.67,38.62,38.67,81913.0,35.045,35.054,35.0087,35.054,81913.0
2023-12-06 12:10:00,38.66,38.68,38.61,38.61,66162.0,35.045,35.0631,34.9996,34.9996,66162.0
2023-12-06 12:15:00,38.61,38.63,38.6,38.61,69524.0,34.9996,35.0178,34.9906,34.9996,69524.0
2023-12-06 12:20:00,38.61,38.64,38.6,38.63,124455.0,34.9996,35.0268,34.9906,35.0178,124455.0
2023-12-06 12:25:00,38.64,38.68,38.62,38.62,109969.0,35.0268,35.0631,35.0087,35.0087,109969.0
2023-12-06 12:30:00,38.62,38.65,38.6,38.65,81405.0,35.0087,35.0359,34.9906,35.0359,81405.0
2023-12-06 12:35:00,38.65,38.65,38.63,38.65,81476.0,35.0359,35.0359,35.0178,35.0359,81476.0
2023-12-06 12:40:00,38.65,38.66,38.62,38.66,138768.0,35.0359,35.045,35.0087,35.045,138768.0
2023-12-06 12:45:00,38.65,38.66,38.59,38.61,159917.0,35.0359,35.045,34.9815,34.9996,159917.0
2023-12-06 12:50:00,38.62,38.62,38.59,38.62,88652.0,35.0087,35.0087,34.9815,35.0087,88652.0
2023-12-06 12:55:00,38.62,38.63,38.6,38.6,72731.0,35.0087,35.0178,34.9906,34.9906,72731.0
2023-12-06 13:00:00,38.61,38.63,38.6,38.61,66021.0,34.9996,35.0178,34.9906,34.9996,66021.0
2023-12-06 13:05:00,38.6,38.63,38.6,38.61,105093.0,34.9906,35.0178,34.9906,34.9996,105093.0
2023-12-06 13:10:00,38.61,38.63,38.6,38.61,109450.0,34.9996,35.0178,34.9906,34.9996,109450.0
2023-12-06 13:15:00,38.61,38.61,38.59,38.61,213858.0,34.9996,34.9996,34.9815,34.9996,213858.0
2023-12-06 13:20:00,38.61,38.64,38.6,38.62,119348.0,34.9996,35.0268,34.9906,35.0087,119348.0
2023-12-06 13:25:00,38.62,38.63,38.61,38.63,74185.0,35.0087,35.0178,34.9996,35.0178,74185.0
2023-12-06 13:30:00,38.63,38.65,38.61,38.64,89682.0,35.0178,35.0359,34.9996,35.0268,89682.0
2023-12-06 13:35:00,38.64,38.65,38.61,38.64,119684.0,35.0268,35.0359,34.9996,35.0268,119684.0
2023-12-06 13:40:00,38.65,38.67,38.64,38.67,67188.0,35.0359,35.054,35.0268,35.054,67188.0
2023-12-06 13:45:00,38.66,38.68,38.62,38.64,103213.0,35.045,35.0631,35.0087,35.0268,103213.0
2023-12-06 13:50:00,38.65,38.67,38.62,38.66,94458.0,35.0359,35.054,35.0087,35.045,94458.0
2023-12-06 13:55:00,38.66,38.67,38.64,38.66,67975.0,35.045,35.054,35.0268,35.045,67975.0
2023-12-06 14:00:00,38.66,38.67,38.65,38.66,87141.0,35.045,35.054,35.0359,35.045,87141.0
2023-12-06 14:05:00,38.67,38.69,38.66,38.69,72518.0,35.054,35.0722,35.045,35.0722,72518.0
2023-12-06 14:10:00,38.69,38.69,38.63,38.64,129541.0,35.0722,35.0722,35.0178,35.0268,129541.0
2023-12-06 14:15:00,38.64,38.65,38.61,38.62,76785.0,35.0268,35.0359,34.9996,35.0087,76785.0
2023-12-06 14:20:00,38.62,38.62,38.6,38.61,192416.0,35.0087,35.0087,34.9906,34.9996,192416.0
2023-12-06 14:25:00,38.61,38.63,38.6,38.63,137937.0,34.9996,35.0178,34.9906,35.0178,137937.0
2023-12-06 14:30:00,38.62,38.63,38.6,38.61,151367.0,35.0087,35.0178,34.9906,34.9996,151367.0
2023-12-06 14:35:00,38.6,38.61,38.6,38.61,87011.0,34.9906,34.9996,34.9906,34.9996,87011.0
2023-12-06 14:40:00,38.61,38.61,38.59,38.6,142977.0,34.9996,34.9996,34.9815,34.9906,142977.0
2023-12-06 14:45:00,38.59,38.62,38.59,38.61,113558.0,34.9815,35.0087,34.9815,34.9996,113558.0
2023-12-06 14:50:00,38.61,38.62,38.6,38.62,94041.0,34.9996,35.0087,34.9906,35.0087,94041.0
2023-12-06 14:55:00,38.62,38.62,38.57,38.58,199122.0,35.0087,35.0087,34.9634,34.9725,199122.0
2023-12-06 15:00:00,38.58,38.63,38.58,38.61,155299.0,34.9725,35.0178,34.9725,34.9996,155299.0
2023-12-06 15:05:00,38.61,38.63,38.59,38.62,124999.0,34.9996,35.0178,34.9815,35.0087,124999.0
2023-12-06 15:10:00,38.61,38.61,38.59,38.61,138590.0,34.9996,34.9996,34.9815,34.9996,138590.0
2023-12-06 15:15:00,38.61,38.62,38.59,38.59,261553.0,34.9996,35.0087,34.9815,34.9815,261553.0
2023-12-06 15:20:00,38.59,38.62,38.59,38.61,201291.0,34.9815,35.0087,34.9815,34.9996,201291.0
2023-12-06 15:25:00,38.61,38.61,38.57,38.6,253291.0,34.9996,34.9996,34.9634,34.9906,253291.0
2023-12-06 15:30:00,38.6,38.61,38.56,38.59,226604.0,34.9906,34.9996,34.9543,34.9815,226604.0
2023-12-06 15:35:00,38.59,38.59,38.55,38.55,276368.0,34.9815,34.9815,34.9453,34.9453,276368.0
2023-12-06 15:40:00,38.55,38.56,38.51,38.52,189156.0,34.9453,34.9543,34.909,34.9181,189156.0
2023-12-06 15:45:00,38.52,38.53,38.47,38.52,327436.0,34.9181,34.9271,34.8727,34.9181,327436.0
2023-12-06 15:50:00,38.52,38.55,38.46,38.5,771877.0,34.9181,34.9453,34.8637,34.8999,771877.0
2023-12-06 15:55:00,38.5,38.52,38.47,38.5,1193269.0,34.8999,34.9181,34.8727,34.8999,1193269.0
2023-12-07 09:30:00,38.55,38.6,38.3,38.38,493593.0,34.9453,34.9906,34.7186,34.7912,493593.0
2023-12-07 09:35:00,38.39,38.44,38.31,38.4,118977.0,34.8002,34.8455,34.7277,34.8093,118977.0
2023-12-07 09:40:00,38.4,38.45,38.37,38.4,169577.0,34.8093,34.8546,34.7821,34.8093,169577.0
2023-12-07 09:45:00,38.39,38.46,38.39,38.44,83268.0,34.8002,34.8637,34.8002,34.8455,83268.0
2023-12-07 09:50:00,38.44,38.47,38.37,38.37,75314.0,34.8455,34.8727,34.7821,34.7821,75314.0
2023-12-07 09:55:00,38.37,38.48,38.35,38.45,484262.0,34.7821,34.8818,34.764,34.8546,484262.0
2023-12-07 10:00:00,38.46,38.51,38.42,38.49,105616.0,34.8637,34.909,34.8274,34.8909,105616.0
2023-12-07 10:05:00,38.5,38.52,38.44,38.48,95597.0,34.8999,34.9181,34.8455,34.8818,95597.0
2023-12-07 10:10:00,38.48,38.54,38.46,38.54,96334.0,34.8818,34.9362,34.8637,34.9362,96334.0
2023-12-07 10:15:00,38.54,38.55,38.52,38.55,97568.0,34.9362,34.9453,34.9181,34.9453,97568.0
2023-12-07 10:20:00,38.55,38.56,38.51,38.52,103576.0,34.9453,34.9543,34.909,34.9181,103576.0
2023-12-07 10:25:00,38.51,38.56,38.51,38.55,96766.0,34.909,34.9543,34.909,34.9453,96766.0
2023-12-07 10:30:00,38.55,38.61,38.54,38.61,131487.0,34.9453,34.9996,34.9362,34.9996,131487.0
2023-12-07 10:35:00,38.6,38.64,38.57,38.62,145134.0,34.9906,35.0268,34.9634,35.0087,145134.0
2023-12-07 10:40:00,38.62,38.62,38.58,38.59,99363.0,35.0087,35.0087,34.9725,34.9815,99363.0
2023-12-07 10:45:00,38.59,38.64,38.58,38.64,106033.0,34.9815,35.0268,34.9725,35.0268,106033.0
2023-12-07 10:50:00,38.63,38.65,38.62,38.65,152490.0,35.0178,35.0359,35.0087,35.0359,152490.0
2023-12-07 10:55:00,38.65,38.66,38.63,38.66,366012.0,35.0359,35.045,35.0178,35.045,366012.0
2023-12-07 11:00:00,38.66,38.68,38.65,38.66,131505.0,35.045,35.0631,35.0359,35.045,131505.0
2023-12-07 11:05:00,38.67,38.67,38.58,38.59,119671.0,35.054,35.054,34.9725,34.9815,119671.0
2023-12-07 11:10:00,38.58,38.59,38.52,38.54,135231.0,34.9725,34.9815,34.9181,34.9362,135231.0
2023-12-07 11:15:00,38.54,38.55,38.5,38.51,103924.0,34.9362,34.9453,34.8999,34.909,103924.0
2023-12-07 11:20:00,38.5,38.56,38.5,38.54,201402.0,34.8999,34.9543,34.8999,34.9362,201402.0
2023-12-07 11:25:00,38.55,38.59,38.53,38.59,120031.0,34.9453,34.9815,34.9271,34.9815,120031.0
2023-12-07 11:30:00,38.59,38.59,38.54,38.56,79863.0,34.9815,34.9815,34.9362,34.9543,79863.0
2023-12-07 11:35:00,38.57,38.57,38.55,38.55,103821.0,34.9634,34.9634,34.9453,34.9453,103821.0
2023-12-07 11:40:00,38.56,38.6,38.55,38.6,95951.0,34.9543,34.9906,34.9453,34.9906,95951.0
2023-12-07 11:45:00,38.59,38.62,38.59,38.61,77809.0,34.9815,35.0087,34.9815,34.9996,77809.0
2023-12-07 11:50:00,38.61,38.61,38.58,38.6,68078.0,34.9996,34.9996,34.9725,34.9906,68078.0
2023-12-07 11:55:00,38.59,38.63,38.58,38.62,79963.0,34.9815,35.0178,34.9725,35.0087,79963.0
2023-12-07 12:00:00,38.62,38.63,38.59,38.61,66943.0,35.0087,35.0178,34.9815,34.9996,66943.0
2023-12-07 12:05:00,38.61,38.62,38.6,38.62,70697.0,34.9996,35.0087,34.9906,35.0087,70697.0
2023-12-07 12:10:00,38.62,38.65,38.61,38.63,112094.0,35.0087,35.0359,34.9996,35.0178,112094.0
2023-12-07 12:15:00,38.63,38.65,38.62,38.65,145197.0,35.0178,35.0359,35.0087,35.0359,145197.0
2023-12-07 12:20:00,38.64,38.65,38.6,38.61,59396.0,35.0268,35.0359,34.9906,34.9996,59396.0
2023-12-07 12:25:00,38.6,38.62,38.59,38.61,137082.0,34.9906,35.0087,34.9815,34.9996,137082.0
2023-12-07 12:30:00,38.62,38.67,38.61,38.65,93271.0,35.0087,35.054,34.9996,35.0359,93271.0
2023-12-07 12:35:00,38.65,38.67,38.64,38.65,80640.0,35.0359,35.054,35.0268,35.0359,80640.0
2023-12-07 12:40:00,38.65,38.66,38.62,38.65,155038.0,35.0359,35.045,35.0087,35.0359,155038.0
2023-12-07 12:45:00,38.65,38.66,38.61,38.61,132138.0,35.0359,35.045,34.9996,34.9996,132138.0
2023-12-07 12:50:00,38.62,38.68,38.61,38.67,95352.0,35.0087,35.0631,34.9996,35.054,95352.0
2023-12-07 12:55:00,38.67,38.67,38.64,38.64,58176.0,35.054,35.054,35.0268,35.0268,58176.0
2023-12-07 13:00:00,38.65,38.65,38.62,38.64,94177.0,35.0359,35.0359,35.0087,35.0268,94177.0
2023-12-07 13:05:00,38.64,38.67,38.63,38.64,67745.0,35.0268,35.054,35.0178,35.0268,67745.0
2023-12-07 13:10:00,38.65,38.66,38.61,38.66,98661.0,35.0359,35.045,34.9996,35.045,98661.0
2023-12-07 13:15:00,38.66,38.67,38.64,38.66,83379.0,35.045,35.054,35.0268,35.045,83379.0
2023-12-07 13:20:00,38.66,38.68,38.66,38.68,65040.0,35.045,35.0631,35.045,35.0631,65040.0
2023-12-07 13:25:00,38.67,38.68,38.65,38.66,59371.0,35.054,35.0631,35.0359,35.045,59371.0
2023-12-07 13:30:00,38.66,38.69,38.65,38.69,74666.0,35.045,35.0722,35.0359,35.0722,74666.0
2023-12-07 13:35:00,38.69,38.69,38.66,38.69,76503.0,35.0722,35.0722,35.045,35.0722,76503.0
2023-12-07 13:40:00,38.69,38.69,38.67,38.67,78184.0,35.0722,35.0722,35.054,35.054,78184.0
2023-12-07 13:45:00,38.68,38.7,38.67,38.7,97025.0,35.0631,35.0812,35.054,35.0812,97025.0
2023-12-07 13:50:00,38.7,38.71,38.69,38.7,121752.0,35.0812,35.0903,35.0722,35.0812,121752.0
2023-12-07 13:55:00,38.7,38.71,38.69,38.71,82828.0,35.0812,35.0903,35.0722,35.0903,82828.0
2023-12-07 14:00:00,38.7,38.72,38.69,38.7,147049.0,35.0812,35.0994,35.0722,35.0812,147049.0
2023-12-07 14:05:00,38.7,38.73,38.69,38.7,95218.0,35.0812,35.1084,35.0722,35.0812,95218.0
2023-12-07 14:10:00,38.7,38.72,38.69,38.71,83890.0,35.0812,35.0994,35.0722,35.0903,83890.0
2023-12-07 14:15:00,38.71,38.72,38.7,38.72,81719.0,35.0903,35.0994,35.0812,35.0994,81719.0
2023-12-07 14:20:00,38.72,38.72,38.69,38.7,166621.0,35.0994,35.0994,35.0722,35.0812,166621.0
2023-12-07 14:25:00,38.7,38.7,38.66,38.67,122564.0,35.0812,35.0812,35.045,35.054,122564.0
2023-12-07 14:30:00,38.67,38.71,38.66,38.69,127458.0,35.054,35.0903,35.045,35.0722,127458.0
2023-12-07 14:35:00,38.69,38.69,38.66,38.68,65285.0,35.0722,35.0722,35.045,35.0631,65285.0
2023-12-07 14:40:00,38.67,38.69,38.67,38.69,80213.0,35.054,35.0722,35.054,35.0722,80213.0
2023-12-07 14:45:00,38.69,38.7,38.68,38.7,97552.0,35.0722,35.0812,35.0631,35.0812,97552.0
2023-12-07 14:50:00,38.7,38.7,38.67,38.68,91339.0,35.0812,35.0812,35.054,35.0631,91339.0
2023-12-07 14:55:00,38.68,38.69,38.67,38.67,143324.0,35.0631,35.0722,35.054,35.054,143324.0
2023-12-07 15:00:00,38.68,38.7,38.67,38.7,157309.0,35.0631,35.0812,35.054,35.0812,157309.0
2023-12-07 15:05:00,38.7,38.7,38.66,38.66,177020.0,35.0812,35.0812,35.045,35.045,177020.0
2023-12-07 15:10:00,38.67,38.68,38.64,38.65,167877.0,35.054,35.0631,35.0268,35.0359,167877.0
2023-12-07 15:15:00,38.65,38.65,38.61,38.64,139550.0,35.0359,35.0359,34.9996,35.0268,139550.0
2023-12-07 15:20:00,38.64,38.64,38.59,38.59,113777.0,35.0268,35.0268,34.9815,34.9815,113777.0
2023-12-07 15:25:00,38.59,38.61,38.58,38.6,128163.0,34.9815,34.9996,34.9725,34.9906,128163.0
2023-12-07 15:30:00,38.61,38.63,38.59,38.59,221618.0,34.9996,35.0178,34.9815,34.9815,221618.0
2023-12-07 15:35:00,38.6,38.63,38.58,38.62,269934.0,34.9906,35.0178,34.9725,35.0087,269934.0
2023-12-07 15:40:00,38.62,38.65,38.61,38.64,248085.0,35.0087,35.0359,34.9996,35.0268,248085.0
2023-12-07 15:45:00,38.65,38.67,38.64,38.66,228039.0,35.0359,35.054,35.0268,35.045,228039.0
2023-12-07 15:50:00,38.65,38.67,38.63,38.66,425809.0,35.0359,35.054,35.0178,35.045,425809.0
2023-12-07 15:55:00,38.66,38.67,38.64,38.65,626131.0,35.045,35.054,35.0268,35.0359,626131.0
2023-12-08 09:30:00,38.66,38.68,38.36,38.51,505573.0,35.045,35.0631,34.773,34.909,505573.0
2023-12-08 09:35:00,38.5,38.53,38.4,38.41,250879.0,34.8999,34.9271,34.8093,34.8183,250879.0
2023-12-08 09:40:00,38.41,38.48,38.4,38.47,137884.0,34.8183,34.8818,34.8093,34.8727,137884.0
2023-12-08 09:45:00,38.47,38.53,38.44,38.49,191227.0,34.8727,34.9271,34.8455,34.8909,191227.0
2023-12-08 09:50:00,38.49,38.5,38.46,38.48,92799.0,34.8909,34.8999,34.8637,34.8818,92799.0
2023-12-08 09:55:00,38.47,38.51,38.45,38.46,106516.0,34.8727,34.909,34.8546,34.8637,106516.0
2023-12-08 10:00:00,38.46,38.55,38.46,38.5,167341.0,34.8637,34.9453,34.8637,34.8999,167341.0
2023-12-08 10:05:00,38.5,38.52,38.44,38.52,186552.0,34.8999,34.9181,34.8455,34.9181,186552.0
2023-12-08 10:10:00,38.52,38.56,38.51,38.55,125583.0,34.9181,34.9543,34.909,34.9453,125583.0
2023-12-08 10:15:00,38.54,38.55,38.47,38.5,121680.0,34.9362,34.9453,34.8727,34.8999,121680.0
2023-12-08 10:20:00,38.49,38.5,38.43,38.44,146981.0,34.8909,34.8999,34.8365,34.8455,146981.0
2023-12-08 10:25:00,38.44,38.44,38.39,38.4,128347.0,34.8455,34.8455,34.8002,34.8093,128347.0
2023-12-08 10:30:00,38.4,38.4,38.33,38.34,221624.0,34.8093,34.8093,34.7458,34.7549,221624.0
2023-12-08 10:35:00,38.34,38.36,38.25,38.27,309392.0,34.7549,34.773,34.6733,34.6914,309392.0
2023-12-08 10:40:00,38.27,38.3,38.26,38.27,211566.0,34.6914,34.7186,34.6824,34.6914,211566.0
2023-12-08 10:45:00,38.27,38.29,38.18,38.19,258869.0,34.6914,34.7096,34.6099,34.6189,258869.0
2023-12-08 10:50:00,38.18,38.3,38.17,38.3,315644.0,34.6099,34.7186,34.6008,34.7186,315644.0
2023-12-08 10:55:00,38.29,38.34,38.28,38.3,220745.0,34.7096,34.7549,34.7005,34.7186,220745.0
2023-12-08 11:00:00,38.3,38.34,38.28,38.3,161211.0,34.7186,34.7549,34.7005,34.7186,161211.0
2023-12-08 11:05:00,38.3,38.31,38.26,38.28,142859.0,34.7186,34.7277,34.6824,34.7005,142859.0
2023-12-08 11:10:00,38.29,38.3,38.26,38.29,151626.0,34.7096,34.7186,34.6824,34.7096,151626.0
2023-12-08 11:15:00,38.29,38.3,38.24,38.29,163123.0,34.7096,34.7186,34.6642,34.7096,163123.0
2023-12-08 11:20:00,38.29,38.3,38.24,38.24,108777.0,34.7096,34.7186,34.6642,34.6642,108777.0
2023-12-08 11:25:00,38.25,38.28,38.24,38.25,141843.0,34.6733,34.7005,34.6642,34.6733,141843.0
2023-12-08 11:30:00,38.26,38.29,38.25,38.26,174444.0,34.6824,34.7096,34.6733,34.6824,174444.0
2023-12-08 11:35:00,38.26,38.28,38.21,38.22,155636.0,34.6824,34.7005,34.637,34.6461,155636.0
2023-12-08 11:40:00,38.21,38.21,38.13,38.14,216290.0,34.637,34.637,34.5645,34.5736,216290.0
2023-12-08 11:45:00,38.13,38.17,38.12,38.12,166773.0,34.5645,34.6008,34.5555,34.5555,166773.0
2023-12-08 11:50:00,38.13,38.17,38.12,38.16,116016.0,34.5645,34.6008,34.5555,34.5917,116016.0
2023-12-08 11:55:00,38.15,38.16,38.08,38.09,168935.0,34.5827,34.5917,34.5192,34.5283,168935.0
2023-12-08 12:00:00,38.09,38.11,38.06,38.09,203136.0,34.5283,34.5464,34.5011,34.5283,203136.0
2023-12-08 12:05:00,38.08,38.12,38.05,38.05,127273.0,34.5192,34.5555,34.492,34.492,127273.0
2023-12-08 12:10:00,38.05,38.07,38.05,38.06,97092.0,34.492,34.5101,34.492,34.5011,97092.0
2023-12-08 12:15:00,38.06,38.1,38.05,38.08,137317.0,34.5011,34.5373,34.492,34.5192,137317.0
2023-12-08 12:20:00,38.08,38.1,38.07,38.09,110256.0,34.5192,34.5373,34.5101,34.5283,110256.0
2023-12-08 12:25:00,38.09,38.1,38.07,38.08,130059.0,34.5283,34.5373,34.5101,34.5192,130059.0
2023-12-08 12:30:00,38.08,38.08,38.01,38.04,204806.0,34.5192,34.5192,34.4557,34.4829,204806.0
2023-12-08 12:35:00,38.04,38.06,38.03,38.05,66213.0,34.4829,34.5011,34.4739,34.492,66213.0
2023-12-08 12:40:00,38.05,38.09,38.04,38.08,166923.0,34.492,34.5283,34.4829,34.5192,166923.0
2023-12-08 12:45:00,38.08,38.09,38.06,38.08,80767.0,34.5192,34.5283,34.5011,34.5192,80767.0
2023-12-08 12:50:00,38.08,38.08,38.05,38.07,137489.0,34.5192,34.5192,34.492,34.5101,137489.0
2023-12-08 12:55:00,38.06,38.11,38.06,38.1,125194.0,34.5011,34.5464,34.5011,34.5373,125194.0
2023-12-08 13:00:00,38.11,38.11,38.09,38.11,122296.0,34.5464,34.5464,34.5283,34.5464,122296.0
2023-12-08 13:05:00,38.11,38.14,38.08,38.12,236766.0,34.5464,34.5736,34.5192,34.5555,236766.0
2023-12-08 13:10:00,38.12,38.18,38.11,38.17,119536.0,34.5555,34.6099,34.5464,34.6008,119536.0
2023-12-08 13:15:00,38.17,38.23,38.17,38.23,96687.0,34.6008,34.6552,34.6008,34.6552,96687.0
2023-12-08 13:20:00,38.23,38.23,38.2,38.21,140900.0,34.6552,34.6552,34.628,34.637,140900.0
2023-12-08 13:25:00,38.21,38.22,38.17,38.21,157761.0,34.637,34.6461,34.6008,34.637,157761.0
2023-12-08 13:30:00,38.21,38.24,38.2,38.2,76427.0,34.637,34.6642,34.628,34.628,76427.0
2023-12-08 13:35:00,38.2,38.21,38.14,38.16,212030.0,34.628,34.637,34.5736,34.5917,212030.0
2023-12-08 13:40:00,38.16,38.18,38.14,38.14,143812.0,34.5917,34.6099,34.5736,34.5736,143812.0
2023-12-08 13:45:00,38.14,38.19,38.14,38.16,94991.0,34.5736,34.6189,34.5736,34.5917,94991.0
2023-12-08 13:50:00,38.16,38.22,38.15,38.21,129620.0,34.5917,34.6461,34.5827,34.637,129620.0
2023-12-08 13:55:00,38.21,38.24,38.2,38.22,109629.0,34.637,34.6642,34.628,34.6461,109629.0
2023-12-08 14:00:00,38.22,38.24,38.19,38.2,100142.0,34.6461,34.6642,34.6189,34.628,100142.0
2023-12-08 14:05:00,38.2,38.22,38.19,38.2,101632.0,34.628,34.6461,34.6189,34.628,101632.0
2023-12-08 14:10:00,38.2,38.22,38.19,38.2,121560.0,34.628,34.6461,34.6189,34.628,121560.0
2023-12-08 14:15:00,38.2,38.24,38.19,38.23,122532.0,34.628,34.6642,34.6189,34.6552,122532.0
2023-12-08 14:20:00,38.23,38.24,38.2,38.21,108897.0,34.6552,34.6642,34.628,34.637,108897.0
2023-12-08 14:25:00,38.22,38.24,38.21,38.24,51914.0,34.6461,34.6642,34.637,34.6642,51914.0
2023-12-08 14:30:00,38.24,38.29,38.23,38.28,127324.0,34.6642,34.7096,34.6552,34.7005,127324.0
2023-12-08 14:35:00,38.28,38.29,38.25,38.26,91206.0,34.7005,34.7096,34.6733,34.6824,91206.0
2023-12-08 14:40:00,38.26,38.29,38.25,38.27,104823.0,34.6824,34.7096,34.6733,34.6914,104823.0
2023-12-08 14:45:00,38.28,38.29,38.24,38.26,118589.0,34.7005,34.7096,34.6642,34.6824,118589.0
2023-12-08 14:50:00,38.26,38.29,38.24,38.24,136627.0,34.6824,34.7096,34.6642,34.6642,136627.0
2023-12-08 14:55:00,38.24,38.26,38.24,38.25,106779.0,34.6642,34.6824,34.6642,34.6733,106779.0
2023-12-08 15:00:00,38.25,38.3,38.24,38.3,119723.0,34.6733,34.7186,34.6642,34.7186,119723.0
2023-12-08 15:05:00,38.3,38.31,38.26,38.3,95959.0,34.7186,34.7277,34.6824,34.7186,95959.0
2023-12-08 15:10:00,38.3,38.3,38.27,38.3,92195.0,34.7186,34.7186,34.6914,34.7186,92195.0
2023-12-08 15:15:00,38.3,38.34,38.29,38.34,187506.0,34.7186,34.7549,34.7096,34.7549,187506.0
2023-12-08 15:20:00,38.34,38.38,38.32,38.37,260454.0,34.7549,34.7912,34.7368,34.7821,260454.0
2023-12-08 15:25:00,38.36,38.42,38.36,38.4,157283.0,34.773,34.8274,34.773,34.8093,157283.0
2023-12-08 15:30:00,38.4,38.42,38.37,38.39,304759.0,34.8093,34.8274,34.7821,34.8002,304759.0
2023-12-08 15:35:00,38.39,38.45,38.39,38.41,224028.0,34.8002,34.8546,34.8002,34.8183,224028.0
2023-12-08 15:40:00,38.41,38.43,38.37,38.38,220634.0,34.8183,34.8365,34.7821,34.7912,220634.0
2023-12-08 15:45:00,38.38,38.39,38.35,38.36,258182.0,34.7912,34.8002,34.764,34.773,258182.0
2023-12-08 15:50:00,38.35,38.36,38.29,38.32,645629.0,34.764,34.773,34.7096,34.7368,645629.0
2023-12-08 15:55:00,38.32,38.32,38.24,38.24,934524.0,34.7368,34.7368,34.6642,34.6642,934524.0
2023-12-11 09:30:00,38.29,38.39,38.13,38.13,593344.0,34.7096,34.8002,34.5645,34.5645,593344.0
2023-12-11 09:35:00,38.13,38.23,37.98,38.0,332298.0,34.5645,34.6552,34.4286,34.4467,332298.0
2023-12-11 09:40:00,38.0,38.11,37.87,37.94,304165.0,34.4467,34.5464,34.3288,34.3923,304165.0
2023-12-11 09:45:00,37.94,37.95,37.78,37.79,234106.0,34.3923,34.4014,34.2473,34.2563,234106.0
2023-12-11 09:50:00,37.79,37.79,37.64,37.69,295070.0,34.2563,34.2563,34.1203,34.1657,295070.0
2023-12-11 09:55:00,37.69,37.7,37.6,37.64,222728.0,34.1657,34.1747,34.0841,34.1203,222728.0
2023-12-11 10:00:00,37.64,37.8,37.64,37.77,353839.0,34.1203,34.2654,34.1203,34.2382,353839.0
2023-12-11 10:05:00,37.77,37.77,37.59,37.59,267180.0,34.2382,34.2382,34.075,34.075,267180.0
2023-12-11 10:10:00,37.59,37.7,37.58,37.68,190634.0,34.075,34.1747,34.066,34.1566,190634.0
2023-12-11 10:15:00,37.68,37.71,37.61,37.63,187898.0,34.1566,34.1838,34.0932,34.1113,187898.0
2023-12-11 10:20:00,37.63,37.64,37.55,37.55,230947.0,34.1113,34.1203,34.0388,34.0388,230947.0
2023-12-11 10:25:00,37.55,37.56,37.48,37.55,253995.0,34.0388,34.0478,33.9753,34.0388,253995.0
2023-12-11 10:30:00,37.54,37.58,37.49,37.58,229888.0,34.0297,34.066,33.9844,34.066,229888.0
2023-12-11 10:35:00,37.58,37.64,37.57,37.63,191357.0,34.066,34.1203,34.0569,34.1113,191357.0
2023-12-11 10:40:00,37.63,37.64,37.59,37.63,254702.0,34.1113,34.1203,34.075,34.1113,254702.0
2023-12-11 10:45:00,37.63,37.63,37.59,37.59,180042.0,34.1113,34.1113,34.075,34.075,180042.0
2023-12-11 10:50:00,37.59,37.6,37.51,37.55,185728.0,34.075,34.0841,34.0025,34.0388,185728.0
2023-12-11 10:55:00,37.56,37.68,37.55,37.66,221724.0,34.0478,34.1566,34.0388,34.1385,221724.0
2023-12-11 11:00:00,37.66,37.75,37.66,37.74,138243.0,34.1385,34.2201,34.1385,34.211,138243.0
2023-12-11 11:05:00,37.73,37.77,37.69,37.75,377456.0,34.2019,34.2382,34.1657,34.2201,377456.0
2023-12-11 11:10:00,37.75,37.76,37.68,37.7,174081.0,34.2201,34.2291,34.1566,34.1747,174081.0
2023-12-11 11:15:00,37.7,37.7,37.65,37.69,168321.0,34.1747,34.1747,34.1294,34.1657,168321.0
2023-12-11 11:20:00,37.69,37.69,37.66,37.67,106424.0,34.1657,34.1657,34.1385,34.1475,106424.0
2023-12-11 11:25:00,37.68,37.7,37.65,37.66,208907.0,34.1566,34.1747,34.1294,34.1385,208907.0
2023-12-11 11:30:00,37.67,37.78,37.66,37.77,191238.0,34.1475,34.2473,34.1385,34.2382,191238.0
2023-12-11 11:35:00,37.76,37.78,37.73,37.74,163003.0,34.2291,34.2473,34.2019,34.211,163003.0
2023-12-11 11:40:00,37.74,37.76,37.65,37.65,156748.0,34.211,34.2291,34.1294,34.1294,156748.0
2023-12-11 11:45:00,37.65,37.66,37.62,37.63,224933.0,34.1294,34.1385,34.1022,34.1113,224933.0
2023-12-11 11:50:00,37.63,37.64,37.58,37.61,230643.0,34.1113,34.1203,34.066,34.0932,230643.0
2023-12-11 11:55:00,37.61,37.64,37.59,37.61,153666.0,34.0932,34.1203,34.075,34.0932,153666.0
2023-12-11 12:00:00,37.61,37.61,37.57,37.58,157810.0,34.0932,34.0932,34.0569,34.066,157810.0
2023-12-11 12:05:00,37.57,37.58,37.55,37.56,160483.0,34.0569,34.066,34.0388,34.0478,160483.0
2023-12-11 12:10:00,37.56,37.58,37.54,37.55,188632.0,34.0478,34.066,34.0297,34.0388,188632.0
2023-12-11 12:15:00,37.54,37.57,37.52,37.57,349785.0,34.0297,34.0569,34.0116,34.0569,349785.0
2023-12-11 12:20:00,37.57,37.59,37.52,37.57,294917.0,34.0569,34.075,34.0116,34.0569,294917.0
2023-12-11 12:25:00,37.57,37.62,37.54,37.62,117051.0,34.0569,34.1022,34.0297,34.1022,117051.0
2023-12-11 12:30:00,37.62,37.62,37.57,37.59,118394.0,34.1022,34.1022,34.0569,34.075,118394.0
2023-12-11 12:35:00,37.59,37.62,37.57,37.61,91452.0,34.075,34.1022,34.0569,34.0932,91452.0
2023-12-11 12:40:00,37.61,37.63,37.57,37.62,206148.0,34.0932,34.1113,34.0569,34.1022,206148.0
2023-12-11 12:45:00,37.62,37.64,37.6,37.64,81915.0,34.1022,34.1203,34.0841,34.1203,81915.0
2023-12-11 12:50:00,37.64,37.68,37.59,37.59,145219.0,34.1203,34.1566,34.075,34.075,145219.0
2023-12-11 12:55:00,37.59,37.6,37.58,37.59,84628.0,34.075,34.0841,34.066,34.075,84628.0
2023-12-11 13:00:00,37.58,37.6,37.58,37.59,131528.0,34.066,34.0841,34.066,34.075,131528.0
2023-12-11 13:05:00,37.59,37.61,37.57,37.6,140046.0,34.075,34.0932,34.0569,34.0841,140046.0
2023-12-11 13:10:00,37.6,37.64,37.59,37.61,135520.0,34.0841,34.1203,34.075,34.0932,135520.0
2023-12-11 13:15:00,37.62,37.62,37.59,37.61,107595.0,34.1022,34.1022,34.075,34.0932,107595.0
2023-12-11 13:20:00,37.6,37.64,37.6,37.63,114462.0,34.0841,34.1203,34.0841,34.1113,114462.0
2023-12-11 13:25:00,37.63,37.63,37.58,37.59,106261.0,34.1113,34.1113,34.066,34.075,106261.0
2023-12-11 13:30:00,37.59,37.59,37.56,37.59,152974.0,34.075,34.075,34.0478,34.075,152974.0
2023-12-11 13:35:00,37.59,37.63,37.58,37.63,104065.0,34.075,34.1113,34.066,34.1113,104065.0
2023-12-11 13:40:00,37.63,37.63,37.59,37.62,120425.0,34.1113,34.1113,34.075,34.1022,120425.0
2023-12-11 13:45:00,37.62,37.62,37.6,37.62,109740.0,34.1022,34.1022,34.0841,34.1022,109740.0
2023-12-11 13:50:00,37.62,37.63,37.61,37.62,131495.0,34.1022,34.1113,34.0932,34.1022,131495.0
2023-12-11 13:55:00,37.63,37.63,37.6,37.63,119228.0,34.1113,34.1113,34.0841,34.1113,119228.0
2023-12-11 14:00:00,37.63,37.64,37.54,37.55,126838.0,34.1113,34.1203,34.0297,34.0388,126838.0
2023-12-11 14:05:00,37.54,37.58,37.54,37.58,103230.0,34.0297,34.066,34.0297,34.066,103230.0
2023-12-11 14:10:00,37.58,37.6,37.57,37.6,104395.0,34.066,34.0841,34.0569,34.0841,104395.0
2023-12-11 14:15:00,37.6,37.6,37.57,37.59,98793.0,34.0841,34.0841,34.0569,34.075,98793.0
2023-12-11 14:20:00,37.58,37.6,37.57,37.59,120596.0,34.066,34.0841,34.0569,34.075,120596.0
2023-12-11 14:25:00,37.59,37.63,37.59,37.59,150648.0,34.075,34.1113,34.075,34.075,150648.0
2023-12-11 14:30:00,37.59,37.62,37.59,37.62,116951.0,34.075,34.1022,34.075,34.1022,116951.0
2023-12-11 14:35:00,37.61,37.62,37.55,37.55,110902.0,34.0932,34.1022,34.0388,34.0388,110902.0
2023-12-11 14:40:00,37.55,37.58,37.54,37.57,107368.0,34.0388,34.066,34.0297,34.0569,107368.0
2023-12-11 14:45:00,37.57,37.59,37.56,37.59,116944.0,34.0569,34.075,34.0478,34.075,116944.0
2023-12-11 14:50:00,37.59,37.59,37.56,37.57,98673.0,34.075,34.075,34.0478,34.0569,98673.0
2023-12-11 14:55:00,37.57,37.59,37.55,37.59,143581.0,34.0569,34.075,34.0388,34.075,143581.0
2023-12-11 15:00:00,37.59,37.59,37.55,37.58,115816.0,34.075,34.075,34.0388,34.066,115816.0
2023-12-11 15:05:00,37.57,37.6,37.56,37.59,172591.0,34.0569,34.0841,34.0478,34.075,172591.0
2023-12-11 15:10:00,37.59,37.65,37.59,37.64,196323.0,34.075,34.1294,34.075,34.1203,196323.0
2023-12-11 15:15:00,37.65,37.66,37.61,37.62,166160.0,34.1294,34.1385,34.0932,34.1022,166160.0
2023-12-11 15:20:00,37.61,37.63,37.6,37.63,176699.0,34.0932,34.1113,34.0841,34.1113,176699.0
2023-12-11 15:25:00,37.63,37.7,37.62,37.7,242644.0,34.1113,34.1747,34.1022,34.1747,242644.0
2023-12-11 15:30:00,37.7,37.7,37.64,37.64,191115.0,34.1747,34.1747,34.1203,34.1203,191115.0
2023-12-11 15:35:00,37.65,37.68,37.63,37.65,238589.0,34.1294,34.1566,34.1113,34.1294,238589.0
2023-12-11 15:40:00,37.65,37.66,37.63,37.64,237633.0,34.1294,34.1385,34.1113,34.1203,237633.0
2023-12-11 15:45:00,37.63,37.64,37.59,37.63,282763.0,34.1113,34.1203,34.075,34.1113,282763.0
2023-12-11 15:50:00,37.64,37.66,37.62,37.66,367439.0,34.1203,34.1385,34.1022,34.1385,367439.0
2023-12-11 15:55:00,37.66,37.7,37.65,37.68,1134384.0,34.1385,34.1747,34.1294,34.1566,1134384.0
2023-12-12 09:30:00,37.57,37.64,37.38,37.43,694005.0,34.0569,34.1203,33.8847,33.93,694005.0
2023-12-12 09:35:00,37.42,37.5,37.35,37.36,195724.0,33.9209,33.9934,33.8575,33.8665,195724.0
2023-12-12 09:40:00,37.36,37.45,37.35,37.38,134456.0,33.8665,33.9481,33.8575,33.8847,134456.0
2023-12-12 09:45:00,37.38,37.41,37.29,37.3,180571.0,33.8847,33.9119,33.8031,33.8121,180571.0
2023-12-12 09:50:00,37.29,37.35,37.24,37.34,246662.0,33.8031,33.8575,33.7578,33.8484,246662.0
2023-12-12 09:55:00,37.34,37.4,37.33,37.33,221334.0,33.8484,33.9028,33.8393,33.8393,221334.0
2023-12-12 10:00:00,37.34,37.39,37.28,37.37,207185.0,33.8484,33.8937,33.794,33.8756,207185.0
2023-12-12 10:05:00,37.38,37.4,37.28,37.31,154351.0,33.8847,33.9028,33.794,33.8212,154351.0
2023-12-12 10:10:00,37.3,37.36,37.3,37.36,210432.0,33.8121,33.8665,33.8121,33.8665,210432.0
2023-12-12 10:15:00,37.36,37.37,37.31,37.34,111511.0,33.8665,33.8756,33.8212,33.8484,111511.0
2023-12-12 10:20:00,37.34,37.39,37.33,37.37,132734.0,33.8484,33.8937,33.8393,33.8756,132734.0
2023-12-12 10:25:00,37.37,37.38,37.35,37.38,94191.0,33.8756,33.8847,33.8575,33.8847,94191.0
2023-12-12 10:30:00,37.37,37.38,37.35,37.37,119171.0,33.8756,33.8847,33.8575,33.8756,119171.0
2023-12-12 10:35:00,37.36,37.41,37.34,37.41,109377.0,33.8665,33.9119,33.8484,33.9119,109377.0
2023-12-12 10:40:00,37.41,37.43,37.36,37.41,158484.0,33.9119,33.93,33.8665,33.9119,158484.0
2023-12-12 10:45:00,37.42,37.46,37.4,37.46,105610.0,33.9209,33.9572,33.9028,33.9572,105610.0
2023-12-12 10:50:00,37.46,37.46,37.4,37.41,106057.0,33.9572,33.9572,33.9028,33.9119,106057.0
2023-12-12 10:55:00,37.41,37.41,37.37,37.38,103818.0,33.9119,33.9119,33.8756,33.8847,103818.0
2023-12-12 11:00:00,37.38,37.41,37.35,37.35,147388.0,33.8847,33.9119,33.8575,33.8575,147388.0
2023-12-12 11:05:00,37.36,37.36,37.28,37.28,147965.0,33.8665,33.8665,33.794,33.794,147965.0
2023-12-12 11:10:00,37.28,37.3,37.27,37.3,123464.0,33.794,33.8121,33.7849,33.8121,123464.0
2023-12-12 11:15:00,37.3,37.36,37.29,37.32,200414.0,33.8121,33.8665,33.8031,33.8303,200414.0
2023-12-12 11:20:00,37.32,37.38,37.31,37.38,114924.0,33.8303,33.8847,33.8212,33.8847,114924.0
2023-12-12 11:25:00,37.38,37.41,37.36,37.4,184419.0,33.8847,33.9119,33.8665,33.9028,184419.0
2023-12-12 11:30:00,37.4,37.42,37.38,37.38,162088.0,33.9028,33.9209,33.8847,33.8847,162088.0
2023-12-12 11:35:00,37.39,37.4,37.36,37.39,121502.0,33.8937,33.9028,33.8665,33.8937,121502.0
2023-12-12 11:40:00,37.38,37.39,37.33,37.34,90586.0,33.8847,33.8937,33.8393,33.8484,90586.0
2023-12-12 11:45:00,37.34,37.38,37.33,37.38,111359.0,33.8484,33.8847,33.8393,33.8847,111359.0
2023-12-12 11:50:00,37.38,37.4,37.36,37.39,116148.0,33.8847,33.9028,33.8665,33.8937,116148.0
2023-12-12 11:55:00,37.4,37.42,37.35,37.4,105563.0,33.9028,33.9209,33.8575,33.9028,105563.0
2023-12-12 12:00:00,37.4,37.4,37.33,37.34,133973.0,33.9028,33.9028,33.8393,33.8484,133973.0
2023-12-12 12:05:00,37.35,37.37,37.33,37.37,93500.0,33.8575,33.8756,33.8393,33.8756,93500.0
2023-12-12 12:10:00,37.37,37.39,37.36,37.38,93866.0,33.8756,33.8937,33.8665,33.8847,93866.0
2023-12-12 12:15:00,37.39,37.42,37.38,37.4,84730.0,33.8937,33.9209,33.8847,33.9028,84730.0
2023-12-12 12:20:00,37.39,37.4,37.35,37.36,110183.0,33.8937,33.9028,33.8575,33.8665,110183.0
2023-12-12 12:25:00,37.35,37.41,37.35,37.39,121145.0,33.8575,33.9119,33.8575,33.8937,121145.0
2023-12-12 12:30:00,37.39,37.4,37.34,37.34,83191.0,33.8937,33.9028,33.8484,33.8484,83191.0
2023-12-12 12:35:00,37.34,37.35,37.33,37.34,112785.0,33.8484,33.8575,33.8393,33.8484,112785.0
2023-12-12 12:40:00,37.34,37.37,37.31,37.35,86099.0,33.8484,33.8756,33.8212,33.8575,86099.0
2023-12-12 12:45:00,37.35,37.38,37.33,37.34,89674.0,33.8575,33.8847,33.8393,33.8484,89674.0
2023-12-12 12:50:00,37.33,37.35,37.32,37.33,78283.0,33.8393,33.8575,33.8303,33.8393,78283.0
2023-12-12 12:55:00,37.34,37.34,37.3,37.32,84091.0,33.8484,33.8484,33.8121,33.8303,84091.0
2023-12-12 13:00:00,37.31,37.35,37.3,37.34,85042.0,33.8212,33.8575,33.8121,33.8484,85042.0
2023-12-12 13:05:00,37.33,37.35,37.31,37.32,100790.0,33.8393,33.8575,33.8212,33.8303,100790.0
2023-12-12 13:10:00,37.33,37.33,37.28,37.3,94244.0,33.8393,33.8393,33.794,33.8121,94244.0
2023-12-12 13:15:00,37.3,37.31,37.29,37.29,53567.0,33.8121,33.8212,33.8031,33.8031,53567.0
2023-12-12 13:20:00,37.3,37.3,37.27,37.27,155177.0,33.8121,33.8121,33.7849,33.7849,155177.0
2023-12-12 13:25:00,37.27,37.3,37.26,37.3,111475.0,33.7849,33.8121,33.7759,33.8121,111475.0
2023-12-12 13:30:00,37.29,37.3,37.27,37.28,90603.0,33.8031,33.8121,33.7849,33.794,90603.0
2023-12-12 13:35:00,37.28,37.28,37.27,37.27,49365.0,33.794,33.794,33.7849,33.7849,49365.0
2023-12-12 13:40:00,37.27,37.31,37.27,37.3,113914.0,33.7849,33.8212,33.7849,33.8121,113914.0
2023-12-12 13:45:00,37.3,37.32,37.26,37.27,116928.0,33.8121,33.8303,33.7759,33.7849,116928.0
2023-12-12 13:50:00,37.27,37.27,37.25,37.26,144204.0,33.7849,33.7849,33.7668,33.7759,144204.0
2023-12-12 13:55:00,37.26,37.32,37.25,37.3,198651.0,33.7759,33.8303,33.7668,33.8121,198651.0
2023-12-12 14:00:00,37.3,37.32,37.25,37.26,106373.0,33.8121,33.8303,33.7668,33.7759,106373.0
2023-12-12 14:05:00,37.26,37.27,37.24,37.27,120797.0,33.7759,33.7849,33.7578,33.7849,120797.0
2023-12-12 14:10:00,37.27,37.29,37.26,37.28,109561.0,33.7849,33.8031,33.7759,33.794,109561.0
2023-12-12 14:15:00,37.27,37.3,37.26,37.28,131045.0,33.7849,33.8121,33.7759,33.794,131045.0
2023-12-12 14:20:00,37.29,37.3,37.27,37.29,102055.0,33.8031,33.8121,33.7849,33.8031,102055.0
2023-12-12 14:25:00,37.29,37.29,37.25,37.26,120735.0,33.8031,33.8031,33.7668,33.7759,120735.0
2023-12-12 14:30:00,37.25,37.26,37.22,37.23,145790.0,33.7668,33.7759,33.7396,33.7487,145790.0
2023-12-12 14:35:00,37.23,37.27,37.23,37.26,101642.0,33.7487,33.7849,33.7487,33.7759,101642.0
2023-12-12 14:40:00,37.26,37.26,37.23,37.24,103065.0,33.7759,33.7759,33.7487,33.7578,103065.0
2023-12-12 14:45:00,37.25,37.25,37.22,37.23,96065.0,33.7668,33.7668,33.7396,33.7487,96065.0
2023-12-12 14:50:00,37.24,37.24,37.19,37.19,131025.0,33.7578,33.7578,33.7124,33.7124,131025.0
2023-12-12 14:55:00,37.19,37.2,37.17,37.19,172369.0,33.7124,33.7215,33.6943,33.7124,172369.0
2023-12-12 15:00:00,37.19,37.25,37.18,37.24,236486.0,33.7124,33.7668,33.7034,33.7578,236486.0
2023-12-12 15:05:00,37.23,37.26,37.22,37.22,213191.0,33.7487,33.7759,33.7396,33.7396,213191.0
2023-12-12 15:10:00,37.23,37.23,37.19,37.22,114017.0,33.7487,33.7487,33.7124,33.7396,114017.0
2023-12-12 15:15:00,37.22,37.24,37.2,37.2,142536.0,33.7396,33.7578,33.7215,33.7215,142536.0
2023-12-12 15:20:00,37.21,37.22,37.17,37.18,222251.0,33.7306,33.7396,33.6943,33.7034,222251.0
2023-12-12 15:25:00,37.18,37.22,37.17,37.22,160336.0,33.7034,33.7396,33.6943,33.7396,160336.0
2023-12-12 15:30:00,37.22,37.23,37.2,37.22,211992.0,33.7396,33.7487,33.7215,33.7396,211992.0
2023-12-12 15:35:00,37.23,37.24,37.2,37.24,202145.0,33.7487,33.7578,33.7215,33.7578,202145.0
2023-12-12 15:40:00,37.23,37.25,37.21,37.25,239572.0,33.7487,33.7668,33.7306,33.7668,239572.0
2023-12-12 15:45:00,37.25,37.26,37.19,37.2,331943.0,33.7668,33.7759,33.7124,33.7215,331943.0
2023-12-12 15:50:00,37.2,37.24,37.19,37.23,439395.0,33.7215,33.7578,33.7124,33.7487,439395.0
2023-12-12 15:55:00,37.23,37.3,37.22,37.3,1198295.0,33.7487,33.8121,33.7396,33.8121,1198295.0
2023-12-13 09:30:00,37.08,37.15,37.01,37.05,561098.0,33.6127,33.6762,33.5493,33.5855,561098.0
2023-12-13 09:35:00,37.05,37.07,36.86,36.86,424004.0,33.5855,33.6036,33.4133,33.4133,424004.0
2023-12-13 09:40:00,36.86,36.87,36.72,36.73,250538.0,33.4133,33.4223,33.2864,33.2954,250538.0
2023-12-13 09:45:00,36.73,36.79,36.66,36.73,345250.0,33.2954,33.3498,33.232,33.2954,345250.0
2023-12-13 09:50:00,36.73,36.74,36.6,36.66,375461.0,33.2954,33.3045,33.1776,33.232,375461.0
2023-12-13 09:55:00,36.66,36.74,36.64,36.69,191098.0,33.232,33.3045,33.2139,33.2592,191098.0
2023-12-13 10:00:00,36.7,36.76,36.68,36.69,161967.0,33.2682,33.3226,33.2501,33.2592,161967.0
2023-12-13 10:05:00,36.69,36.75,36.66,36.69,145913.0,33.2592,33.3136,33.232,33.2592,145913.0
2023-12-13 10:10:00,36.69,36.73,36.65,36.72,201688.0,33.2592,33.2954,33.2229,33.2864,201688.0
2023-12-13 10:15:00,36.73,36.81,36.71,36.77,204114.0,33.2954,33.368,33.2773,33.3317,204114.0
2023-12-13 10:20:00,36.77,36.78,36.7,36.73,160505.0,33.3317,33.3408,33.2682,33.2954,160505.0
2023-12-13 10:25:00,36.73,36.75,36.68,36.75,175663.0,33.2954,33.3136,33.2501,33.3136,175663.0
2023-12-13 10:30:00,36.75,36.78,36.74,36.76,261753.0,33.3136,33.3408,33.3045,33.3226,261753.0
2023-12-13 10:35:00,36.76,36.87,36.76,36.85,195092.0,33.3226,33.4223,33.3226,33.4042,195092.0
2023-12-13 10:40:00,36.86,36.89,36.82,36.84,119722.0,33.4133,33.4405,33.377,33.3952,119722.0
2023-12-13 10:45:00,36.84,36.89,36.82,36.88,150318.0,33.3952,33.4405,33.377,33.4314,150318.0
2023-12-13 10:50:00,36.88,36.88,36.7,36.71,254867.0,33.4314,33.4314,33.2682,33.2773,254867.0
2023-12-13 10:55:00,36.71,36.71,36.58,36.61,349760.0,33.2773,33.2773,33.1595,33.1867,349760.0
2023-12-13 11:00:00,36.61,36.68,36.6,36.66,453880.0,33.1867,33.2501,33.1776,33.232,453880.0
2023-12-13 11:05:00,36.66,36.67,36.6,36.61,295844.0,33.232,33.2411,33.1776,33.1867,295844.0
2023-12-13 11:10:00,36.61,36.73,36.59,36.7,393436.0,33.1867,33.2954,33.1685,33.2682,393436.0
2023-12-13 11:15:00,36.69,36.74,36.66,36.67,349467.0,33.2592,33.3045,33.232,33.2411,349467.0
2023-12-13 11:20:00,36.66,36.67,36.52,36.52,397595.0,33.232,33.2411,33.1051,33.1051,397595.0
2023-12-13 11:25:00,36.52,36.59,36.51,36.55,401500.0,33.1051,33.1685,33.096,33.1323,401500.0
2023-12-13 11:30:00,36.55,36.61,36.49,36.61,473768.0,33.1323,33.1867,33.0779,33.1867,473768.0
2023-12-13 11:35:00,36.61,36.66,36.59,36.6,219832.0,33.1867,33.232,33.1685,33.1776,219832.0
2023-12-13 11:40:00,36.6,36.63,36.56,36.56,193767.0,33.1776,33.2048,33.1413,33.1413,193767.0
2023-12-13 11:45:00,36.57,36.65,36.56,36.64,223910.0,33.1504,33.2229,33.1413,33.2139,223910.0
2023-12-13 11:50:00,36.65,36.65,36.6,36.64,191956.0,33.2229,33.2229,33.1776,33.2139,191956.0
2023-12-13 11:55:00,36.63,36.64,36.56,36.58,253256.0,33.2048,33.2139,33.1413,33.1595,253256.0
2023-12-13 12:00:00,36.58,36.58,36.55,36.57,168034.0,33.1595,33.1595,33.1323,33.1504,168034.0
2023-12-13 12:05:00,36.57,36.58,36.55,36.57,223815.0,33.1504,33.1595,33.1323,33.1504,223815.0
2023-12-13 12:10:00,36.56,36.63,36.56,36.6,165194.0,33.1413,33.2048,33.1413,33.1776,165194.0
2023-12-13 12:15:00,36.61,36.62,36.58,36.59,201944.0,33.1867,33.1957,33.1595,33.1685,201944.0
2023-12-13 12:20:00,36.59,36.6,36.57,36.58,159929.0,33.1685,33.1776,33.1504,33.1595,159929.0
2023-12-13 12:25:00,36.58,36.65,36.57,36.63,217398.0,33.1595,33.2229,33.1504,33.2048,217398.0
2023-12-13 12:30:00,36.64,36.64,36.6,36.62,155031.0,33.2139,33.2139,33.1776,33.1957,155031.0
2023-12-13 12:35:00,36.61,36.64,36.59,36.6,202993.0,33.1867,33.2139,33.1685,33.1776,202993.0
2023-12-13 12:40:00,36.6,36.66,36.59,36.64,182971.0,33.1776,33.232,33.1685,33.2139,182971.0
2023-12-13 12:45:00,36.64,36.65,36.62,36.62,164677.0,33.2139,33.2229,33.1957,33.1957,164677.0
2023-12-13 12:50:00,36.63,36.63,36.6,36.61,284453.0,33.2048,33.2048,33.1776,33.1867,284453.0
2023-12-13 12:55:00,36.61,36.65,36.6,36.62,203113.0,33.1867,33.2229,33.1776,33.1957,203113.0
2023-12-13 13:00:00,36.62,36.63,36.58,36.59,159834.0,33.1957,33.2048,33.1595,33.1685,159834.0
2023-12-13 13:05:00,36.59,36.62,36.57,36.62,163544.0,33.1685,33.1957,33.1504,33.1957,163544.0
2023-12-13 13:10:00,36.62,36.62,36.57,36.59,161465.0,33.1957,33.1957,33.1504,33.1685,161465.0
2023-12-13 13:15:00,36.6,36.6,36.58,36.59,168070.0,33.1776,33.1776,33.1595,33.1685,168070.0
2023-12-13 13:20:00,36.59,36.6,36.53,36.53,149479.0,33.1685,33.1776,33.1141,33.1141,149479.0
2023-12-13 13:25:00,36.53,36.55,36.52,36.52,271559.0,33.1141,33.1323,33.1051,33.1051,271559.0
2023-12-13 13:30:00,36.52,36.53,36.49,36.52,248799.0,33.1051,33.1141,33.0779,33.1051,248799.0
2023-12-13 13:35:00,36.53,36.53,36.48,36.48,185744.0,33.1141,33.1141,33.0688,33.0688,185744.0
2023-12-13 13:40:00,36.48,36.5,36.47,36.48,296964.0,33.0688,33.0869,33.0598,33.0688,296964.0
2023-12-13 13:45:00,36.48,36.53,36.46,36.52,261470.0,33.0688,33.1141,33.0507,33.1051,261470.0
2023-12-13 13:50:00,36.52,36.53,36.5,36.52,242816.0,33.1051,33.1141,33.0869,33.1051,242816.0
2023-12-13 13:55:00,36.53,36.57,36.5,36.56,175374.0,33.1141,33.1504,33.0869,33.1413,175374.0
2023-12-13 14:00:00,36.55,36.68,36.55,36.66,353225.0,33.1323,33.2501,33.1323,33.232,353225.0
2023-12-13 14:05:00,36.66,36.79,36.65,36.77,400163.0,33.232,33.3498,33.2229,33.3317,400163.0
2023-12-13 14:10:00,36.77,36.85,36.75,36.76,345056.0,33.3317,33.4042,33.3136,33.3226,345056.0
2023-12-13 14:15:00,36.76,36.82,36.74,36.82,266953.0,33.3226,33.377,33.3045,33.377,266953.0
2023-12-13 14:20:00,36.82,36.88,36.81,36.86,248239.0,33.377,33.4314,33.368,33.4133,248239.0
2023-12-13 14:25:00,36.86,36.89,36.85,36.87,209037.0,33.4133,33.4405,33.4042,33.4223,209037.0
2023-12-13 14:30:00,36.87,36.88,36.82,36.85,332482.0,33.4223,33.4314,33.377,33.4042,332482.0
2023-12-13 14:35:00,36.85,36.96,36.84,36.96,247514.0,33.4042,33.5039,33.3952,33.5039,247514.0
2023-12-13 14:40:00,36.96,37.03,36.95,37.02,331775.0,33.5039,33.5674,33.4949,33.5583,331775.0
2023-12-13 14:45:00,37.01,37.1,37.01,37.09,440744.0,33.5493,33.6308,33.5493,33.6218,440744.0
2023-12-13 14:50:00,37.08,37.14,37.08,37.11,412365.0,33.6127,33.6671,33.6127,33.6399,412365.0
2023-12-13 14:55:00,37.12,37.12,37.03,37.04,397096.0,33.649,33.649,33.5674,33.5765,397096.0
2023-12-13 15:00:00,37.04,37.06,37.01,37.05,365713.0,33.5765,33.5946,33.5493,33.5855,365713.0
2023-12-13 15:05:00,37.04,37.08,37.0,37.04,288581.0,33.5765,33.6127,33.5402,33.5765,288581.0
2023-12-13 15:10:00,37.04,37.05,36.98,36.99,381907.0,33.5765,33.5855,33.5221,33.5311,381907.0
2023-12-13 15:15:00,36.98,37.02,36.96,36.96,391785.0,33.5221,33.5583,33.5039,33.5039,391785.0
2023-12-13 15:20:00,36.97,37.01,36.94,36.95,362968.0,33.513,33.5493,33.4858,33.4949,362968.0
2023-12-13 15:25:00,36.95,37.03,36.95,37.01,364084.0,33.4949,33.5674,33.4949,33.5493,364084.0
2023-12-13 15:30:00,37.01,37.02,36.92,36.97,345663.0,33.5493,33.5583,33.4677,33.513,345663.0
2023-12-13 15:35:00,36.96,37.03,36.95,37.02,442056.0,33.5039,33.5674,33.4949,33.5583,442056.0
2023-12-13 15:40:00,37.02,37.1,37.01,37.09,470633.0,33.5583,33.6308,33.5493,33.6218,470633.0
2023-12-13 15:45:00,37.09,37.09,37.0,37.02,850186.0,33.6218,33.6218,33.5402,33.5583,850186.0
2023-12-13 15:50:00,37.02,37.03,36.95,36.98,798581.0,33.5583,33.5674,33.4949,33.5221,798581.0
2023-12-13 15:55:00,36.98,37.01,36.95,37.01,2238077.0,33.5221,33.5493,33.4949,33.5493,2238077.0
2023-12-14 09:30:00,37.25,37.29,37.18,37.28,705914.0,33.7668,33.8031,33.7034,33.794,705914.0
2023-12-14 09:35:00,37.28,37.54,37.21,37.54,392827.0,33.794,34.0297,33.7306,34.0297,392827.0
2023-12-14 09:40:00,37.53,37.55,37.3,37.48,389160.0,34.0206,34.0388,33.8121,33.9753,389160.0
2023-12-14 09:45:00,37.48,37.62,37.47,37.6,295269.0,33.9753,34.1022,33.9662,34.0841,295269.0
2023-12-14 09:50:00,37.61,37.62,37.49,37.54,313312.0,34.0932,34.1022,33.9844,34.0297,313312.0
2023-12-14 09:55:00,37.54,37.55,37.43,37.44,181607.0,34.0297,34.0388,33.93,33.939,181607.0
2023-12-14 10:00:00,37.45,37.57,37.44,37.57,387906.0,33.9481,34.0569,33.939,34.0569,387906.0
2023-12-14 10:05:00,37.57,37.62,37.55,37.58,518102.0,34.0569,34.1022,34.0388,34.066,518102.0
2023-12-14 10:10:00,37.59,37.6,37.45,37.54,592027.0,34.075,34.0841,33.9481,34.0297,592027.0
2023-12-14 10:15:00,37.54,37.71,37.5,37.68,522265.0,34.0297,34.1838,33.9934,34.1566,522265.0
2023-12-14 10:20:00,37.68,37.74,37.65,37.67,257452.0,34.1566,34.211,34.1294,34.1475,257452.0
2023-12-14 10:25:00,37.67,37.75,37.65,37.73,384821.0,34.1475,34.2201,34.1294,34.2019,384821.0
2023-12-14 10:30:00,37.73,37.8,37.7,37.78,283772.0,34.2019,34.2654,34.1747,34.2473,283772.0
2023-12-14 10:35:00,37.77,37.78,37.63,37.66,266682.0,34.2382,34.2473,34.1113,34.1385,266682.0
2023-12-14 10:40:00,37.66,37.75,37.66,37.75,225481.0,34.1385,34.2201,34.1385,34.2201,225481.0
2023-12-14 10:45:00,37.75,37.83,37.74,37.82,327335.0,34.2201,34.2926,34.211,34.2835,327335.0
2023-12-14 10:50:00,37.81,37.83,37.75,37.75,232948.0,34.2745,34.2926,34.2201,34.2201,232948.0
2023-12-14 10:55:00,37.76,37.77,37.73,37.76,166759.0,34.2291,34.2382,34.2019,34.2291,166759.0
2023-12-14 11:00:00,37.76,37.79,37.71,37.77,146234.0,34.2291,34.2563,34.1838,34.2382,146234.0
2023-12-14 11:05:00,37.76,37.81,37.76,37.79,147647.0,34.2291,34.2745,34.2291,34.2563,147647.0
2023-12-14 11:10:00,37.79,37.83,37.75,37.75,164505.0,34.2563,34.2926,34.2201,34.2201,164505.0
2023-12-14 11:15:00,37.76,37.82,37.73,37.78,190743.0,34.2291,34.2835,34.2019,34.2473,190743.0
2023-12-14 11:20:00,37.79,37.8,37.75,37.8,157410.0,34.2563,34.2654,34.2201,34.2654,157410.0
2023-12-14 11:25:00,37.8,37.82,37.75,37.76,202894.0,34.2654,34.2835,34.2201,34.2291,202894.0
2023-12-14 11:30:00,37.76,37.76,37.68,37.75,238707.0,34.2291,34.2291,34.1566,34.2201,238707.0
2023-12-14 11:35:00,37.75,37.77,37.69,37.74,156227.0,34.2201,34.2382,34.1657,34.211,156227.0
2023-12-14 11:40:00,37.74,37.79,37.72,37.78,160651.0,34.211,34.2563,34.1929,34.2473,160651.0
2023-12-14 11:45:00,37.77,37.8,37.75,37.76,126528.0,34.2382,34.2654,34.2201,34.2291,126528.0
2023-12-14 11:50:00,37.75,37.78,37.74,37.76,171102.0,34.2201,34.2473,34.211,34.2291,171102.0
2023-12-14 11:55:00,37.75,37.78,37.72,37.73,166376.0,34.2201,34.2473,34.1929,34.2019,166376.0
2023-12-14 12:00:00,37.74,37.76,37.71,37.73,160317.0,34.211,34.2291,34.1838,34.2019,160317.0
2023-12-14 12:05:00,37.73,37.75,37.71,37.72,120382.0,34.2019,34.2201,34.1838,34.1929,120382.0
2023-12-14 12:10:00,37.72,37.79,37.71,37.79,153278.0,34.1929,34.2563,34.1838,34.2563,153278.0
2023-12-14 12:15:00,37.79,37.79,37.75,37.76,163387.0,34.2563,34.2563,34.2201,34.2291,163387.0
2023-12-14 12:20:00,37.77,37.82,37.75,37.79,194091.0,34.2382,34.2835,34.2201,34.2563,194091.0
2023-12-14 12:25:00,37.8,37.83,37.79,37.8,163297.0,34.2654,34.2926,34.2563,34.2654,163297.0
2023-12-14 12:30:00,37.8,37.83,37.79,37.83,161532.0,34.2654,34.2926,34.2563,34.2926,161532.0
2023-12-14 12:35:00,37.83,37.88,37.82,37.84,148479.0,34.2926,34.3379,34.2835,34.3016,148479.0
2023-12-14 12:40:00,37.84,37.9,37.84,37.89,142439.0,34.3016,34.356,34.3016,34.347,142439.0
2023-12-14 12:45:00,37.89,37.91,37.86,37.91,158110.0,34.347,34.3651,34.3198,34.3651,158110.0
2023-12-14 12:50:00,37.91,37.94,37.89,37.9,189891.0,34.3651,34.3923,34.347,34.356,189891.0
2023-12-14 12:55:00,37.9,37.93,37.88,37.89,149080.0,34.356,34.3832,34.3379,34.347,149080.0
2023-12-14 13:00:00,37.9,37.9,37.85,37.87,169495.0,34.356,34.356,34.3107,34.3288,169495.0
2023-12-14 13:05:00,37.86,37.87,37.82,37.86,161242.0,34.3198,34.3288,34.2835,34.3198,161242.0
2023-12-14 13:10:00,37.85,37.85,37.81,37.85,131534.0,34.3107,34.3107,34.2745,34.3107,131534.0
2023-12-14 13:15:00,37.85,37.92,37.84,37.91,254308.0,34.3107,34.3742,34.3016,34.3651,254308.0
2023-12-14 13:20:00,37.92,37.94,37.88,37.9,141586.0,34.3742,34.3923,34.3379,34.356,141586.0
2023-12-14 13:25:00,37.89,37.89,37.84,37.86,140660.0,34.347,34.347,34.3016,34.3198,140660.0
2023-12-14 13:30:00,37.87,37.91,37.86,37.9,93120.0,34.3288,34.3651,34.3198,34.356,93120.0
2023-12-14 13:35:00,37.9,37.93,37.88,37.91,203461.0,34.356,34.3832,34.3379,34.3651,203461.0
2023-12-14 13:40:00,37.91,37.93,37.88,37.92,133036.0,34.3651,34.3832,34.3379,34.3742,133036.0
2023-12-14 13:45:00,37.92,37.98,37.91,37.94,217779.0,34.3742,34.4286,34.3651,34.3923,217779.0
2023-12-14 13:50:00,37.94,37.95,37.81,37.82,347955.0,34.3923,34.4014,34.2745,34.2835,347955.0
2023-12-14 13:55:00,37.82,37.87,37.79,37.85,155906.0,34.2835,34.3288,34.2563,34.3107,155906.0
2023-12-14 14:00:00,37.85,37.88,37.82,37.83,192258.0,34.3107,34.3379,34.2835,34.2926,192258.0
2023-12-14 14:05:00,37.82,37.84,37.8,37.81,125353.0,34.2835,34.3016,34.2654,34.2745,125353.0
2023-12-14 14:10:00,37.82,37.85,37.79,37.84,235876.0,34.2835,34.3107,34.2563,34.3016,235876.0
2023-12-14 14:15:00,37.84,37.85,37.81,37.84,155541.0,34.3016,34.3107,34.2745,34.3016,155541.0
2023-12-14 14:20:00,37.84,37.89,37.84,37.89,184382.0,34.3016,34.347,34.3016,34.347,184382.0
2023-12-14 14:25:00,37.89,37.89,37.86,37.88,158453.0,34.347,34.347,34.3198,34.3379,158453.0
2023-12-14 14:30:00,37.89,37.94,37.88,37.91,160618.0,34.347,34.3923,34.3379,34.3651,160618.0
2023-12-14 14:35:00,37.91,37.92,37.89,37.89,155357.0,34.3651,34.3742,34.347,34.347,155357.0
2023-12-14 14:40:00,37.9,37.92,37.87,37.91,180796.0,34.356,34.3742,34.3288,34.3651,180796.0
2023-12-14 14:45:00,37.92,37.93,37.88,37.89,230570.0,34.3742,34.3832,34.3379,34.347,230570.0
2023-12-14 14:50:00,37.89,37.89,37.8,37.8,170652.0,34.347,34.347,34.2654,34.2654,170652.0
2023-12-14 14:55:00,37.81,37.87,37.79,37.84,220989.0,34.2745,34.3288,34.2563,34.3016,220989.0
2023-12-14 15:00:00,37.84,37.87,37.84,37.86,286628.0,34.3016,34.3288,34.3016,34.3198,286628.0
2023-12-14 15:05:00,37.86,37.89,37.84,37.89,241386.0,34.3198,34.347,34.3016,34.347,241386.0
2023-12-14 15:10:00,37.88,37.89,37.84,37.84,165871.0,34.3379,34.347,34.3016,34.3016,165871.0
2023-12-14 15:15:00,37.84,37.93,37.84,37.91,256113.0,34.3016,34.3832,34.3016,34.3651,256113.0
2023-12-14 15:20:00,37.91,37.92,37.89,37.9,244142.0,34.3651,34.3742,34.347,34.356,244142.0
2023-12-14 15:25:00,37.9,37.9,37.85,37.86,238736.0,34.356,34.356,34.3107,34.3198,238736.0
2023-12-14 15:30:00,37.87,37.92,37.86,37.88,320526.0,34.3288,34.3742,34.3198,34.3379,320526.0
2023-12-14 15:35:00,37.88,37.91,37.85,37.89,374609.0,34.3379,34.3651,34.3107,34.347,374609.0
2023-12-14 15:40:00,37.89,37.9,37.77,37.79,793470.0,34.347,34.356,34.2382,34.2563,793470.0
2023-12-14 15:45:00,37.79,37.83,37.77,37.82,604215.0,34.2563,34.2926,34.2382,34.2835,604215.0
2023-12-14 15:50:00,37.81,37.84,37.78,37.83,824631.0,34.2745,34.3016,34.2473,34.2926,824631.0
2023-12-14 15:55:00,37.83,37.89,37.81,37.88,1487023.0,34.2926,34.347,34.2745,34.3379,1487023.0
2023-12-15 09:30:00,37.55,37.8,37.54,37.71,4153328.0,34.0388,34.2654,34.0297,34.1838,4153328.0
2023-12-15 09:35:00,37.7,37.71,37.53,37.63,310541.0,34.1747,34.1838,34.0206,34.1113,310541.0
2023-12-15 09:40:00,37.62,37.73,37.55,37.55,195103.0,34.1022,34.2019,34.0388,34.0388,195103.0
2023-12-15 09:45:00,37.56,37.83,37.56,37.81,215417.0,34.0478,34.2926,34.0478,34.2745,215417.0
2023-12-15 09:50:00,37.82,37.82,37.68,37.7,428296.0,34.2835,34.2835,34.1566,34.1747,428296.0
2023-12-15 09:55:00,37.7,37.71,37.66,37.7,158231.0,34.1747,34.1838,34.1385,34.1747,158231.0
2023-12-15 10:00:00,37.7,37.74,37.69,37.71,165983.0,34.1747,34.211,34.1657,34.1838,165983.0
2023-12-15 10:05:00,37.72,37.73,37.66,37.68,206974.0,34.1929,34.2019,34.1385,34.1566,206974.0
2023-12-15 10:10:00,37.68,37.71,37.63,37.7,279578.0,34.1566,34.1838,34.1113,34.1747,279578.0
2023-12-15 10:15:00,37.7,37.7,37.58,37.61,207353.0,34.1747,34.1747,34.066,34.0932,207353.0
2023-12-15 10:20:00,37.61,37.67,37.6,37.65,158820.0,34.0932,34.1475,34.0841,34.1294,158820.0
2023-12-15 10:25:00,37.65,37.69,37.61,37.62,226108.0,34.1294,34.1657,34.0932,34.1022,226108.0
2023-12-15 10:30:00,37.62,37.65,37.57,37.59,190178.0,34.1022,34.1294,34.0569,34.075,190178.0
2023-12-15 10:35:00,37.59,37.62,37.58,37.62,204682.0,34.075,34.1022,34.066,34.1022,204682.0
2023-12-15 10:40:00,37.62,37.64,37.58,37.61,119458.0,34.1022,34.1203,34.066,34.0932,119458.0
2023-12-15 10:45:00,37.6,37.66,37.59,37.66,146828.0,34.0841,34.1385,34.075,34.1385,146828.0
2023-12-15 10:50:00,37.66,37.67,37.59,37.62,185701.0,34.1385,34.1475,34.075,34.1022,185701.0
2023-12-15 10:55:00,37.62,37.63,37.59,37.59,225989.0,34.1022,34.1113,34.075,34.075,225989.0
2023-12-15 11:00:00,37.6,37.6,37.52,37.54,297573.0,34.0841,34.0841,34.0116,34.0297,297573.0
2023-12-15 11:05:00,37.54,37.56,37.42,37.44,172099.0,34.0297,34.0478,33.9209,33.939,172099.0
2023-12-15 11:10:00,37.44,37.51,37.38,37.51,247384.0,33.939,34.0025,33.8847,34.0025,247384.0
2023-12-15 11:15:00,37.51,37.55,37.5,37.54,197060.0,34.0025,34.0388,33.9934,34.0297,197060.0
2023-12-15 11:20:00,37.54,37.58,37.5,37.55,159197.0,34.0297,34.066,33.9934,34.0388,159197.0
2023-12-15 11:25:00,37.54,37.58,37.53,37.55,148938.0,34.0297,34.066,34.0206,34.0388,148938.0
2023-12-15 11:30:00,37.55,37.58,37.53,37.56,167511.0,34.0388,34.066,34.0206,34.0478,167511.0
2023-12-15 11:35:00,37.56,37.58,37.53,37.54,130021.0,34.0478,34.066,34.0206,34.0297,130021.0
2023-12-15 11:40:00,37.53,37.56,37.48,37.48,156376.0,34.0206,34.0478,33.9753,33.9753,156376.0
2023-12-15 11:45:00,37.49,37.51,37.47,37.5,154479.0,33.9844,34.0025,33.9662,33.9934,154479.0
2023-12-15 11:50:00,37.5,37.51,37.49,37.5,117570.0,33.9934,34.0025,33.9844,33.9934,117570.0
2023-12-15 11:55:00,37.5,37.52,37.48,37.51,130869.0,33.9934,34.0116,33.9753,34.0025,130869.0
2023-12-15 12:00:00,37.51,37.53,37.5,37.51,146623.0,34.0025,34.0206,33.9934,34.0025,146623.0
2023-12-15 12:05:00,37.51,37.57,37.5,37.57,106866.0,34.0025,34.0569,33.9934,34.0569,106866.0
2023-12-15 12:10:00,37.57,37.59,37.56,37.56,144491.0,34.0569,34.075,34.0478,34.0478,144491.0
2023-12-15 12:15:00,37.57,37.58,37.51,37.52,148750.0,34.0569,34.066,34.0025,34.0116,148750.0
2023-12-15 12:20:00,37.52,37.52,37.47,37.49,119819.0,34.0116,34.0116,33.9662,33.9844,119819.0
2023-12-15 12:25:00,37.49,37.53,37.48,37.51,122220.0,33.9844,34.0206,33.9753,34.0025,122220.0
2023-12-15 12:30:00,37.51,37.52,37.47,37.5,126501.0,34.0025,34.0116,33.9662,33.9934,126501.0
2023-12-15 12:35:00,37.5,37.5,37.44,37.45,105131.0,33.9934,33.9934,33.939,33.9481,105131.0
2023-12-15 12:40:00,37.46,37.52,37.44,37.45,114802.0,33.9572,34.0116,33.939,33.9481,114802.0
2023-12-15 12:45:00,37.45,37.48,37.42,37.46,105521.0,33.9481,33.9753,33.9209,33.9572,105521.0
2023-12-15 12:50:00,37.45,37.49,37.45,37.47,93461.0,33.9481,33.9844,33.9481,33.9662,93461.0
2023-12-15 12:55:00,37.48,37.51,37.47,37.5,86982.0,33.9753,34.0025,33.9662,33.9934,86982.0
2023-12-15 13:00:00,37.49,37.52,37.49,37.51,107218.0,33.9844,34.0116,33.9844,34.0025,107218.0
2023-12-15 13:05:00,37.5,37.52,37.45,37.45,143696.0,33.9934,34.0116,33.9481,33.9481,143696.0
2023-12-15 13:10:00,37.46,37.47,37.43,37.44,105868.0,33.9572,33.9662,33.93,33.939,105868.0
2023-12-15 13:15:00,37.43,37.44,37.4,37.41,80193.0,33.93,33.939,33.9028,33.9119,80193.0
2023-12-15 13:20:00,37.41,37.42,37.37,37.38,92484.0,33.9119,33.9209,33.8756,33.8847,92484.0
2023-12-15 13:25:00,37.38,37.4,37.37,37.4,99005.0,33.8847,33.9028,33.8756,33.9028,99005.0
2023-12-15 13:30:00,37.39,37.4,37.36,37.37,125590.0,33.8937,33.9028,33.8665,33.8756,125590.0
2023-12-15 13:35:00,37.37,37.38,37.32,37.33,123746.0,33.8756,33.8847,33.8303,33.8393,123746.0
2023-12-15 13:40:00,37.33,37.35,37.3,37.34,169567.0,33.8393,33.8575,33.8121,33.8484,169567.0
2023-12-15 13:45:00,37.34,37.37,37.33,37.37,116181.0,33.8484,33.8756,33.8393,33.8756,116181.0
2023-12-15 13:50:00,37.37,37.38,37.31,37.33,120471.0,33.8756,33.8847,33.8212,33.8393,120471.0
2023-12-15 13:55:00,37.33,37.33,37.29,37.32,119380.0,33.8393,33.8393,33.8031,33.8303,119380.0
2023-12-15 14:00:00,37.32,37.34,37.3,37.33,116460.0,33.8303,33.8484,33.8121,33.8393,116460.0
2023-12-15 14:05:00,37.32,37.33,37.27,37.29,174101.0,33.8303,33.8393,33.7849,33.8031,174101.0
2023-12-15 14:10:00,37.3,37.34,37.28,37.3,90959.0,33.8121,33.8484,33.794,33.8121,90959.0
2023-12-15 14:15:00,37.3,37.33,37.29,37.3,82109.0,33.8121,33.8393,33.8031,33.8121,82109.0
2023-12-15 14:20:00,37.31,37.31,37.25,37.26,136500.0,33.8212,33.8212,33.7668,33.7759,136500.0
2023-12-15 14:25:00,37.26,37.28,37.25,37.26,135219.0,33.7759,33.794,33.7668,33.7759,135219.0
2023-12-15 14:30:00,37.27,37.31,37.26,37.29,133352.0,33.7849,33.8212,33.7759,33.8031,133352.0
2023-12-15 14:35:00,37.28,37.31,37.28,37.3,106845.0,33.794,33.8212,33.794,33.8121,106845.0
2023-12-15 14:40:00,37.3,37.34,37.28,37.32,251007.0,33.8121,33.8484,33.794,33.8303,251007.0
2023-12-15 14:45:00,37.32,37.32,37.25,37.27,155129.0,33.8303,33.8303,33.7668,33.7849,155129.0
2023-12-15 14:50:00,37.27,37.27,37.23,37.25,132161.0,33.7849,33.7849,33.7487,33.7668,132161.0
2023-12-15 14:55:00,37.25,37.26,37.22,37.26,177784.0,33.7668,33.7759,33.7396,33.7759,177784.0
2023-12-15 15:00:00,37.26,37.34,37.25,37.32,160195.0,33.7759,33.8484,33.7668,33.8303,160195.0
2023-12-15 15:05:00,37.32,37.32,37.29,37.3,130383.0,33.8303,33.8303,33.8031,33.8121,130383.0
2023-12-15 15:10:00,37.3,37.33,37.26,37.26,174016.0,33.8121,33.8393,33.7759,33.7759,174016.0
2023-12-15 15:15:00,37.27,37.28,37.24,37.25,173098.0,33.7849,33.794,33.7578,33.7668,173098.0
2023-12-15 15:20:00,37.25,37.28,37.24,37.27,169897.0,33.7668,33.794,33.7578,33.7849,169897.0
2023-12-15 15:25:00,37.27,37.32,37.27,37.3,215331.0,33.7849,33.8303,33.7849,33.8121,215331.0
2023-12-15 15:30:00,37.31,37.33,37.28,37.3,282569.0,33.8212,33.8393,33.794,33.8121,282569.0
2023-12-15 15:35:00,37.3,37.3,37.23,37.26,324875.0,33.8121,33.8121,33.7487,33.7759,324875.0
2023-12-15 15:40:00,37.26,37.32,37.25,37.29,305790.0,33.7759,33.8303,33.7668,33.8031,305790.0
2023-12-15 15:45:00,37.29,37.3,37.23,37.28,718828.0,33.8031,33.8121,33.7487,33.794,718828.0
2023-12-15 15:50:00,37.27,37.38,37.14,37.34,1142452.0,33.7849,33.8847,33.6671,33.8484,1142452.0
2023-12-15 15:55:00,37.35,37.42,37.34,37.35,2111815.0,33.8575,33.9209,33.8484,33.8575,2111815.0
2023-12-18 09:30:00,37.72,37.8,37.57,37.7,757117.0,34.1929,34.2654,34.0569,34.1747,757117.0
2023-12-18 09:35:00,37.7,37.73,37.62,37.63,245770.0,34.1747,34.2019,34.1022,34.1113,245770.0
2023-12-18 09:40:00,37.63,37.63,37.48,37.48,253017.0,34.1113,34.1113,33.9753,33.9753,253017.0
2023-12-18 09:45:00,37.49,37.57,37.44,37.52,311194.0,33.9844,34.0569,33.939,34.0116,311194.0
2023-12-18 09:50:00,37.53,37.56,37.41,37.42,235617.0,34.0206,34.0478,33.9119,33.9209,235617.0
2023-12-18 09:55:00,37.43,37.46,37.35,37.46,191482.0,33.93,33.9572,33.8575,33.9572,191482.0
2023-12-18 10:00:00,37.47,37.5,37.39,37.42,186663.0,33.9662,33.9934,33.8937,33.9209,186663.0
2023-12-18 10:05:00,37.41,37.41,37.31,37.33,206476.0,33.9119,33.9119,33.8212,33.8393,206476.0
2023-12-18 10:10:00,37.33,37.4,37.32,37.33,240835.0,33.8393,33.9028,33.8303,33.8393,240835.0
2023-12-18 10:15:00,37.33,37.34,37.27,37.29,160108.0,33.8393,33.8484,33.7849,33.8031,160108.0
2023-12-18 10:20:00,37.3,37.41,37.29,37.39,241232.0,33.8121,33.9119,33.8031,33.8937,241232.0
2023-12-18 10:25:00,37.39,37.4,37.37,37.38,120991.0,33.8937,33.9028,33.8756,33.8847,120991.0
2023-12-18 10:30:00,37.38,37.45,37.35,37.42,145375.0,33.8847,33.9481,33.8575,33.9209,145375.0
2023-12-18 10:35:00,37.42,37.5,37.41,37.48,207721.0,33.9209,33.9934,33.9119,33.9753,207721.0
2023-12-18 10:40:00,37.48,37.49,37.42,37.44,220260.0,33.9753,33.9844,33.9209,33.939,220260.0
2023-12-18 10:45:00,37.44,37.5,37.43,37.47,159429.0,33.939,33.9934,33.93,33.9662,159429.0
2023-12-18 10:50:00,37.47,37.47,37.43,37.43,92827.0,33.9662,33.9662,33.93,33.93,92827.0
2023-12-18 10:55:00,37.44,37.45,37.42,37.43,115824.0,33.939,33.9481,33.9209,33.93,115824.0
2023-12-18 11:00:00,37.43,37.45,37.4,37.45,175435.0,33.93,33.9481,33.9028,33.9481,175435.0
2023-12-18 11:05:00,37.45,37.47,37.42,37.46,94905.0,33.9481,33.9662,33.9209,33.9572,94905.0
2023-12-18 11:10:00,37.45,37.49,37.44,37.47,148090.0,33.9481,33.9844,33.939,33.9662,148090.0
2023-12-18 11:15:00,37.48,37.48,37.45,37.48,83837.0,33.9753,33.9753,33.9481,33.9753,83837.0
2023-12-18 11:20:00,37.48,37.55,37.45,37.55,343449.0,33.9753,34.0388,33.9481,34.0388,343449.0
2023-12-18 11:25:00,37.54,37.63,37.53,37.63,115386.0,34.0297,34.1113,34.0206,34.1113,115386.0
2023-12-18 11:30:00,37.63,37.65,37.59,37.65,152796.0,34.1113,34.1294,34.075,34.1294,152796.0
2023-12-18 11:35:00,37.65,37.69,37.64,37.68,158910.0,34.1294,34.1657,34.1203,34.1566,158910.0
2023-12-18 11:40:00,37.68,37.7,37.65,37.66,160313.0,34.1566,34.1747,34.1294,34.1385,160313.0
2023-12-18 11:45:00,37.65,37.69,37.64,37.69,143643.0,34.1294,34.1657,34.1203,34.1657,143643.0
2023-12-18 11:50:00,37.69,37.73,37.68,37.72,143394.0,34.1657,34.2019,34.1566,34.1929,143394.0
2023-12-18 11:55:00,37.72,37.72,37.66,37.66,105764.0,34.1929,34.1929,34.1385,34.1385,105764.0
2023-12-18 12:00:00,37.66,37.72,37.66,37.7,134940.0,34.1385,34.1929,34.1385,34.1747,134940.0
2023-12-18 12:05:00,37.7,37.7,37.64,37.65,122277.0,34.1747,34.1747,34.1203,34.1294,122277.0
2023-12-18 12:10:00,37.64,37.67,37.62,37.66,115080.0,34.1203,34.1475,34.1022,34.1385,115080.0
2023-12-18 12:15:00,37.66,37.69,37.66,37.68,101512.0,34.1385,34.1657,34.1385,34.1566,101512.0
2023-12-18 12:20:00,37.69,37.73,37.67,37.72,110204.0,34.1657,34.2019,34.1475,34.1929,110204.0
2023-12-18 12:25:00,37.72,37.73,37.7,37.72,112078.0,34.1929,34.2019,34.1747,34.1929,112078.0
2023-12-18 12:30:00,37.72,37.73,37.7,37.71,80226.0,34.1929,34.2019,34.1747,34.1838,80226.0
2023-12-18 12:35:00,37.7,37.72,37.66,37.71,167523.0,34.1747,34.1929,34.1385,34.1838,167523.0
2023-12-18 12:40:00,37.71,37.75,37.7,37.75,89404.0,34.1838,34.2201,34.1747,34.2201,89404.0
2023-12-18 12:45:00,37.75,37.76,37.74,37.76,108868.0,34.2201,34.2291,34.211,34.2291,108868.0
2023-12-18 12:50:00,37.76,37.76,37.73,37.73,129623.0,34.2291,34.2291,34.2019,34.2019,129623.0
2023-12-18 12:55:00,37.73,37.74,37.69,37.73,146030.0,34.2019,34.211,34.1657,34.2019,146030.0
2023-12-18 13:00:00,37.74,37.74,37.71,37.71,142488.0,34.211,34.211,34.1838,34.1838,142488.0
2023-12-18 13:05:00,37.72,37.76,37.69,37.76,176581.0,34.1929,34.2291,34.1657,34.2291,176581.0
2023-12-18 13:10:00,37.76,37.79,37.75,37.79,123197.0,34.2291,34.2563,34.2201,34.2563,123197.0
2023-12-18 13:15:00,37.79,37.79,37.77,37.78,125423.0,34.2563,34.2563,34.2382,34.2473,125423.0
2023-12-18 13:20:00,37.78,37.78,37.75,37.75,123678.0,34.2473,34.2473,34.2201,34.2201,123678.0
2023-12-18 13:25:00,37.75,37.76,37.73,37.73,194277.0,34.2201,34.2291,34.2019,34.2019,194277.0
2023-12-18 13:30:00,37.73,37.74,37.72,37.73,108666.0,34.2019,34.211,34.1929,34.2019,108666.0
2023-12-18 13:35:00,37.72,37.75,37.71,37.74,162363.0,34.1929,34.2201,34.1838,34.211,162363.0
2023-12-18 13:40:00,37.75,37.75,37.74,37.74,59343.0,34.2201,34.2201,34.211,34.211,59343.0
2023-12-18 13:45:00,37.75,37.75,37.73,37.74,74033.0,34.2201,34.2201,34.2019,34.211,74033.0
2023-12-18 13:50:00,37.75,37.77,37.74,37.77,89718.0,34.2201,34.2382,34.211,34.2382,89718.0
2023-12-18 13:55:00,37.77,37.78,37.75,37.78,163203.0,34.2382,34.2473,34.2201,34.2473,163203.0
2023-12-18 14:00:00,37.77,37.78,37.71,37.74,157529.0,34.2382,34.2473,34.1838,34.211,157529.0
2023-12-18 14:05:00,37.75,37.75,37.71,37.71,138310.0,34.2201,34.2201,34.1838,34.1838,138310.0
2023-12-18 14:10:00,37.72,37.72,37.68,37.72,145863.0,34.1929,34.1929,34.1566,34.1929,145863.0
2023-12-18 14:15:00,37.72,37.73,37.71,37.73,70581.0,34.1929,34.2019,34.1838,34.2019,70581.0
2023-12-18 14:20:00,37.73,37.75,37.71,37.73,172193.0,34.2019,34.2201,34.1838,34.2019,172193.0
2023-12-18 14:25:00,37.73,37.75,37.7,37.7,245713.0,34.2019,34.2201,34.1747,34.1747,245713.0
2023-12-18 14:30:00,37.7,37.71,37.66,37.69,159693.0,34.1747,34.1838,34.1385,34.1657,159693.0
2023-12-18 14:35:00,37.69,37.73,37.68,37.7,119023.0,34.1657,34.2019,34.1566,34.1747,119023.0
2023-12-18 14:40:00,37.69,37.72,37.66,37.72,159951.0,34.1657,34.1929,34.1385,34.1929,159951.0
2023-12-18 14:45:00,37.72,37.73,37.69,37.7,139183.0,34.1929,34.2019,34.1657,34.1747,139183.0
2023-12-18 14:50:00,37.69,37.71,37.68,37.7,107675.0,34.1657,34.1838,34.1566,34.1747,107675.0
2023-12-18 14:55:00,37.69,37.7,37.67,37.68,105336.0,34.1657,34.1747,34.1475,34.1566,105336.0
2023-12-18 15:00:00,37.68,37.7,37.67,37.67,102295.0,34.1566,34.1747,34.1475,34.1475,102295.0
2023-12-18 15:05:00,37.68,37.68,37.65,37.66,126372.0,34.1566,34.1566,34.1294,34.1385,126372.0
2023-12-18 15:10:00,37.66,37.66,37.58,37.59,202666.0,34.1385,34.1385,34.066,34.075,202666.0
2023-12-18 15:15:00,37.59,37.6,37.55,37.55,218141.0,34.075,34.0841,34.0388,34.0388,218141.0
2023-12-18 15:20:00,37.55,37.57,37.51,37.52,486415.0,34.0388,34.0569,34.0025,34.0116,486415.0
2023-12-18 15:25:00,37.52,37.53,37.49,37.52,184360.0,34.0116,34.0206,33.9844,34.0116,184360.0
2023-12-18 15:30:00,37.52,37.53,37.48,37.51,219337.0,34.0116,34.0206,33.9753,34.0025,219337.0
2023-12-18 15:35:00,37.51,37.54,37.49,37.54,357766.0,34.0025,34.0297,33.9844,34.0297,357766.0
2023-12-18 15:40:00,37.54,37.57,37.52,37.52,352633.0,34.0297,34.0569,34.0116,34.0116,352633.0
2023-12-18 15:45:00,37.52,37.56,37.52,37.55,254490.0,34.0116,34.0478,34.0116,34.0388,254490.0
2023-12-18 15:50:00,37.55,37.62,37.54,37.61,418229.0,34.0388,34.1022,34.0297,34.0932,418229.0
2023-12-18 15:55:00,37.61,37.69,37.6,37.66,1112772.0,34.0932,34.1657,34.0841,34.1385,1112772.0
2023-12-19 09:30:00,37.6,37.7,37.57,37.63,575738.0,34.0841,34.1747,34.0569,34.1113,575738.0
2023-12-19 09:35:00,37.63,37.71,37.58,37.67,203855.0,34.1113,34.1838,34.066,34.1475,203855.0
2023-12-19 09:40:00,37.68,37.74,37.6,37.62,135361.0,34.1566,34.211,34.0841,34.1022,135361.0
2023-12-19 09:45:00,37.62,37.7,37.6,37.68,144110.0,34.1022,34.1747,34.0841,34.1566,144110.0
2023-12-19 09:50:00,37.68,37.7,37.66,37.69,102661.0,34.1566,34.1747,34.1385,34.1657,102661.0
2023-12-19 09:55:00,37.69,37.7,37.61,37.63,148170.0,34.1657,34.1747,34.0932,34.1113,148170.0
2023-12-19 10:00:00,37.63,37.63,37.57,37.59,135340.0,34.1113,34.1113,34.0569,34.075,135340.0
2023-12-19 10:05:00,37.6,37.61,37.55,37.58,99849.0,34.0841,34.0932,34.0388,34.066,99849.0
2023-12-19 10:10:00,37.57,37.58,37.52,37.55,169087.0,34.0569,34.066,34.0116,34.0388,169087.0
2023-12-19 10:15:00,37.55,37.56,37.51,37.55,120372.0,34.0388,34.0478,34.0025,34.0388,120372.0
2023-12-19 10:20:00,37.55,37.6,37.54,37.6,117719.0,34.0388,34.0841,34.0297,34.0841,117719.0
2023-12-19 10:25:00,37.59,37.6,37.56,37.57,123326.0,34.075,34.0841,34.0478,34.0569,123326.0
2023-12-19 10:30:00,37.57,37.63,37.55,37.59,133976.0,34.0569,34.1113,34.0388,34.075,133976.0
2023-12-19 10:35:00,37.59,37.61,37.54,37.59,165355.0,34.075,34.0932,34.0297,34.075,165355.0
2023-12-19 10:40:00,37.59,37.65,37.57,37.6,88408.0,34.075,34.1294,34.0569,34.0841,88408.0
2023-12-19 10:45:00,37.61,37.63,37.58,37.59,213846.0,34.0932,34.1113,34.066,34.075,213846.0
2023-12-19 10:50:00,37.59,37.6,37.54,37.55,96265.0,34.075,34.0841,34.0297,34.0388,96265.0
2023-12-19 10:55:00,37.55,37.59,37.54,37.57,95651.0,34.0388,34.075,34.0297,34.0569,95651.0
2023-12-19 11:00:00,37.58,37.6,37.56,37.56,127736.0,34.066,34.0841,34.0478,34.0478,127736.0
2023-12-19 11:05:00,37.57,37.57,37.51,37.54,113395.0,34.0569,34.0569,34.0025,34.0297,113395.0
2023-12-19 11:10:00,37.54,37.61,37.52,37.61,99162.0,34.0297,34.0932,34.0116,34.0932,99162.0
2023-12-19 11:15:00,37.61,37.63,37.59,37.63,173034.0,34.0932,34.1113,34.075,34.1113,173034.0
2023-12-19 11:20:00,37.63,37.67,37.62,37.65,177031.0,34.1113,34.1475,34.1022,34.1294,177031.0
2023-12-19 11:25:00,37.64,37.65,37.6,37.62,149060.0,34.1203,34.1294,34.0841,34.1022,149060.0
2023-12-19 11:30:00,37.61,37.64,37.59,37.62,115331.0,34.0932,34.1203,34.075,34.1022,115331.0
2023-12-19 11:35:00,37.62,37.66,37.6,37.66,171386.0,34.1022,34.1385,34.0841,34.1385,171386.0
2023-12-19 11:40:00,37.66,37.7,37.65,37.7,123926.0,34.1385,34.1747,34.1294,34.1747,123926.0
2023-12-19 11:45:00,37.7,37.7,37.64,37.66,147321.0,34.1747,34.1747,34.1203,34.1385,147321.0
2023-12-19 11:50:00,37.66,37.66,37.63,37.64,84315.0,34.1385,34.1385,34.1113,34.1203,84315.0
2023-12-19 11:55:00,37.64,37.64,37.6,37.62,161240.0,34.1203,34.1203,34.0841,34.1022,161240.0
2023-12-19 12:00:00,37.62,37.64,37.59,37.64,104851.0,34.1022,34.1203,34.075,34.1203,104851.0
2023-12-19 12:05:00,37.63,37.64,37.59,37.59,87597.0,34.1113,34.1203,34.075,34.075,87597.0
2023-12-19 12:10:00,37.59,37.6,37.56,37.56,89127.0,34.075,34.0841,34.0478,34.0478,89127.0
2023-12-19 12:15:00,37.56,37.58,37.53,37.54,105591.0,34.0478,34.066,34.0206,34.0297,105591.0
2023-12-19 12:20:00,37.55,37.57,37.53,37.56,153292.0,34.0388,34.0569,34.0206,34.0478,153292.0
2023-12-19 12:25:00,37.57,37.59,37.55,37.59,84002.0,34.0569,34.075,34.0388,34.075,84002.0
2023-12-19 12:30:00,37.59,37.6,37.55,37.57,106891.0,34.075,34.0841,34.0388,34.0569,106891.0
2023-12-19 12:35:00,37.56,37.58,37.54,37.56,85322.0,34.0478,34.066,34.0297,34.0478,85322.0
2023-12-19 12:40:00,37.55,37.56,37.54,37.54,55658.0,34.0388,34.0478,34.0297,34.0297,55658.0
2023-12-19 12:45:00,37.55,37.57,37.51,37.53,188084.0,34.0388,34.0569,34.0025,34.0206,188084.0
2023-12-19 12:50:00,37.53,37.57,37.52,37.55,146646.0,34.0206,34.0569,34.0116,34.0388,146646.0
2023-12-19 12:55:00,37.56,37.6,37.55,37.58,227167.0,34.0478,34.0841,34.0388,34.066,227167.0
2023-12-19 13:00:00,37.58,37.62,37.56,37.62,122123.0,34.066,34.1022,34.0478,34.1022,122123.0
2023-12-19 13:05:00,37.61,37.62,37.58,37.61,188917.0,34.0932,34.1022,34.066,34.0932,188917.0
2023-12-19 13:10:00,37.61,37.62,37.58,37.59,69183.0,34.0932,34.1022,34.066,34.075,69183.0
2023-12-19 13:15:00,37.59,37.61,37.57,37.57,224172.0,34.075,34.0932,34.0569,34.0569,224172.0
2023-12-19 13:20:00,37.58,37.6,37.55,37.55,182106.0,34.066,34.0841,34.0388,34.0388,182106.0
2023-12-19 13:25:00,37.55,37.56,37.54,37.54,80734.0,34.0388,34.0478,34.0297,34.0297,80734.0
2023-12-19 13:30:00,37.54,37.58,37.53,37.56,85125.0,34.0297,34.066,34.0206,34.0478,85125.0
2023-12-19 13:35:00,37.57,37.57,37.54,37.55,76544.0,34.0569,34.0569,34.0297,34.0388,76544.0
2023-12-19 13:40:00,37.55,37.58,37.54,37.57,92724.0,34.0388,34.066,34.0297,34.0569,92724.0
2023-12-19 13:45:00,37.57,37.57,37.54,37.55,89672.0,34.0569,34.0569,34.0297,34.0388,89672.0
2023-12-19 13:50:00,37.54,37.55,37.52,37.54,109795.0,34.0297,34.0388,34.0116,34.0297,109795.0
2023-12-19 13:55:00,37.54,37.56,37.52,37.55,102010.0,34.0297,34.0478,34.0116,34.0388,102010.0
2023-12-19 14:00:00,37.55,37.57,37.53,37.56,129810.0,34.0388,34.0569,34.0206,34.0478,129810.0
2023-12-19 14:05:00,37.55,37.59,37.55,37.58,76001.0,34.0388,34.075,34.0388,34.066,76001.0
2023-12-19 14:10:00,37.58,37.59,37.55,37.55,79022.0,34.066,34.075,34.0388,34.0388,79022.0
2023-12-19 14:15:00,37.55,37.59,37.54,37.59,233625.0,34.0388,34.075,34.0297,34.075,233625.0
2023-12-19 14:20:00,37.59,37.59,37.57,37.58,134311.0,34.075,34.075,34.0569,34.066,134311.0
2023-12-19 14:25:00,37.58,37.59,37.56,37.58,141981.0,34.066,34.075,34.0478,34.066,141981.0
2023-12-19 14:30:00,37.57,37.58,37.56,37.57,144258.0,34.0569,34.066,34.0478,34.0569,144258.0
2023-12-19 14:35:00,37.57,37.6,37.56,37.59,133912.0,34.0569,34.0841,34.0478,34.075,133912.0
2023-12-19 14:40:00,37.6,37.61,37.57,37.59,244060.0,34.0841,34.0932,34.0569,34.075,244060.0
2023-12-19 14:45:00,37.59,37.6,37.57,37.58,120427.0,34.075,34.0841,34.0569,34.066,120427.0
2023-12-19 14:50:00,37.58,37.59,37.56,37.56,96794.0,34.066,34.075,34.0478,34.0478,96794.0
2023-12-19 14:55:00,37.57,37.57,37.55,37.57,124902.0,34.0569,34.0569,34.0388,34.0569,124902.0
2023-12-19 15:00:00,37.57,37.6,37.56,37.57,135482.0,34.0569,34.0841,34.0478,34.0569,135482.0
2023-12-19 15:05:00,37.56,37.58,37.53,37.58,141380.0,34.0478,34.066,34.0206,34.066,141380.0
2023-12-19 15:10:00,37.58,37.58,37.56,37.57,116030.0,34.066,34.066,34.0478,34.0569,116030.0
2023-12-19 15:15:00,37.56,37.57,37.53,37.55,142791.0,34.0478,34.0569,34.0206,34.0388,142791.0
2023-12-19 15:20:00,37.55,37.56,37.52,37.52,133535.0,34.0388,34.0478,34.0116,34.0116,133535.0
2023-12-19 15:25:00,37.52,37.58,37.52,37.58,239327.0,34.0116,34.066,34.0116,34.066,239327.0
2023-12-19 15:30:00,37.58,37.6,37.55,37.59,197283.0,34.066,34.0841,34.0388,34.075,197283.0
2023-12-19 15:35:00,37.58,37.59,37.55,37.58,328911.0,34.066,34.075,34.0388,34.066,328911.0
2023-12-19 15:40:00,37.58,37.62,37.57,37.59,263630.0,34.066,34.1022,34.0569,34.075,263630.0
2023-12-19 15:45:00,37.6,37.61,37.57,37.59,273190.0,34.0841,34.0932,34.0569,34.075,273190.0
2023-12-19 15:50:00,37.58,37.59,37.49,37.51,469889.0,34.066,34.075,33.9844,34.0025,469889.0
2023-12-19 15:55:00,37.51,37.59,37.5,37.57,1206444.0,34.0025,34.075,33.9934,34.0569,1206444.0
2023-12-20 09:30:00,37.5,37.6,37.5,37.53,466635.0,33.9934,34.0841,33.9934,34.0206,466635.0
2023-12-20 09:35:00,37.53,37.57,37.5,37.5,178071.0,34.0206,34.0569,33.9934,33.9934,178071.0
2023-12-20 09:40:00,37.5,37.57,37.48,37.57,220750.0,33.9934,34.0569,33.9753,34.0569,220750.0
2023-12-20 09:45:00,37.57,37.57,37.53,37.55,158846.0,34.0569,34.0569,34.0206,34.0388,158846.0
2023-12-20 09:50:00,37.55,37.56,37.45,37.49,184569.0,34.0388,34.0478,33.9481,33.9844,184569.0
2023-12-20 09:55:00,37.5,37.53,37.49,37.5,132318.0,33.9934,34.0206,33.9844,33.9934,132318.0
2023-12-20 10:00:00,37.51,37.53,37.45,37.45,203223.0,34.0025,34.0206,33.9481,33.9481,203223.0
2023-12-20 10:05:00,37.45,37.49,37.45,37.47,148185.0,33.9481,33.9844,33.9481,33.9662,148185.0
2023-12-20 10:10:00,37.47,37.53,37.47,37.49,178673.0,33.9662,34.0206,33.9662,33.9844,178673.0
2023-12-20 10:15:00,37.48,37.5,37.43,37.5,198714.0,33.9753,33.9934,33.93,33.9934,198714.0
2023-12-20 10:20:00,37.5,37.5,37.46,37.46,134066.0,33.9934,33.9934,33.9572,33.9572,134066.0
2023-12-20 10:25:00,37.47,37.5,37.43,37.45,201304.0,33.9662,33.9934,33.93,33.9481,201304.0
2023-12-20 10:30:00,37.45,37.51,37.44,37.51,100156.0,33.9481,34.0025,33.939,34.0025,100156.0
2023-12-20 10:35:00,37.51,37.52,37.49,37.5,132551.0,34.0025,34.0116,33.9844,33.9934,132551.0
2023-12-20 10:40:00,37.5,37.52,37.47,37.52,119798.0,33.9934,34.0116,33.9662,34.0116,119798.0
2023-12-20 10:45:00,37.52,37.57,37.51,37.54,157217.0,34.0116,34.0569,34.0025,34.0297,157217.0
2023-12-20 10:50:00,37.55,37.57,37.53,37.56,120435.0,34.0388,34.0569,34.0206,34.0478,120435.0
2023-12-20 10:55:00,37.57,37.65,37.56,37.62,220670.0,34.0569,34.1294,34.0478,34.1022,220670.0
2023-12-20 11:00:00,37.61,37.65,37.57,37.65,126505.0,34.0932,34.1294,34.0569,34.1294,126505.0
2023-12-20 11:05:00,37.65,37.65,37.59,37.61,118864.0,34.1294,34.1294,34.075,34.0932,118864.0
2023-12-20 11:10:00,37.62,37.69,37.6,37.69,140150.0,34.1022,34.1657,34.0841,34.1657,140150.0
2023-12-20 11:15:00,37.69,37.69,37.63,37.66,102774.0,34.1657,34.1657,34.1113,34.1385,102774.0
2023-12-20 11:20:00,37.66,37.68,37.64,37.66,253307.0,34.1385,34.1566,34.1203,34.1385,253307.0
2023-12-20 11:25:00,37.66,37.7,37.64,37.7,179856.0,34.1385,34.1747,34.1203,34.1747,179856.0
2023-12-20 11:30:00,37.7,37.72,37.66,37.68,287357.0,34.1747,34.1929,34.1385,34.1566,287357.0
2023-12-20 11:35:00,37.68,37.7,37.64,37.66,206385.0,34.1566,34.1747,34.1203,34.1385,206385.0
2023-12-20 11:40:00,37.66,37.66,37.59,37.61,431121.0,34.1385,34.1385,34.075,34.0932,431121.0
2023-12-20 11:45:00,37.61,37.63,37.56,37.61,308231.0,34.0932,34.1113,34.0478,34.0932,308231.0
2023-12-20 11:50:00,37.61,37.63,37.57,37.63,112451.0,34.0932,34.1113,34.0569,34.1113,112451.0
2023-12-20 11:55:00,37.62,37.64,37.6,37.62,82544.0,34.1022,34.1203,34.0841,34.1022,82544.0
2023-12-20 12:00:00,37.61,37.64,37.6,37.64,122201.0,34.0932,34.1203,34.0841,34.1203,122201.0
2023-12-20 12:05:00,37.64,37.64,37.62,37.63,60721.0,34.1203,34.1203,34.1022,34.1113,60721.0
2023-12-20 12:10:00,37.63,37.69,37.62,37.68,92945.0,34.1113,34.1657,34.1022,34.1566,92945.0
2023-12-20 12:15:00,37.68,37.71,37.66,37.69,106591.0,34.1566,34.1838,34.1385,34.1657,106591.0
2023-12-20 12:20:00,37.69,37.71,37.65,37.65,167921.0,34.1657,34.1838,34.1294,34.1294,167921.0
2023-12-20 12:25:00,37.66,37.67,37.65,37.66,50498.0,34.1385,34.1475,34.1294,34.1385,50498.0
2023-12-20 12:30:00,37.66,37.69,37.66,37.66,79948.0,34.1385,34.1657,34.1385,34.1385,79948.0
2023-12-20 12:35:00,37.66,37.68,37.65,37.67,69914.0,34.1385,34.1566,34.1294,34.1475,69914.0
2023-12-20 12:40:00,37.68,37.71,37.67,37.71,80217.0,34.1566,34.1838,34.1475,34.1838,80217.0
2023-12-20 12:45:00,37.7,37.73,37.7,37.73,67510.0,34.1747,34.2019,34.1747,34.2019,67510.0
2023-12-20 12:50:00,37.73,37.73,37.66,37.66,130810.0,34.2019,34.2019,34.1385,34.1385,130810.0
2023-12-20 12:55:00,37.66,37.69,37.65,37.66,92086.0,34.1385,34.1657,34.1294,34.1385,92086.0
2023-12-20 13:00:00,37.66,37.68,37.65,37.66,69775.0,34.1385,34.1566,34.1294,34.1385,69775.0
2023-12-20 13:05:00,37.66,37.67,37.65,37.65,64726.0,34.1385,34.1475,34.1294,34.1294,64726.0
2023-12-20 13:10:00,37.65,37.67,37.65,37.66,84409.0,34.1294,34.1475,34.1294,34.1385,84409.0
2023-12-20 13:15:00,37.66,37.67,37.64,37.66,56519.0,34.1385,34.1475,34.1203,34.1385,56519.0
2023-12-20 13:20:00,37.66,37.67,37.65,37.66,61495.0,34.1385,34.1475,34.1294,34.1385,61495.0
2023-12-20 13:25:00,37.66,37.68,37.64,37.67,89363.0,34.1385,34.1566,34.1203,34.1475,89363.0
2023-12-20 13:30:00,37.68,37.7,37.67,37.69,80076.0,34.1566,34.1747,34.1475,34.1657,80076.0
2023-12-20 13:35:00,37.7,37.7,37.66,37.68,88724.0,34.1747,34.1747,34.1385,34.1566,88724.0
2023-12-20 13:40:00,37.68,37.71,37.67,37.71,121904.0,34.1566,34.1838,34.1475,34.1838,121904.0
2023-12-20 13:45:00,37.7,37.72,37.69,37.71,120729.0,34.1747,34.1929,34.1657,34.1838,120729.0
2023-12-20 13:50:00,37.71,37.72,37.7,37.71,107831.0,34.1838,34.1929,34.1747,34.1838,107831.0
2023-12-20 13:55:00,37.7,37.71,37.66,37.67,72013.0,34.1747,34.1838,34.1385,34.1475,72013.0
2023-12-20 14:00:00,37.67,37.67,37.65,37.66,113692.0,34.1475,34.1475,34.1294,34.1385,113692.0
2023-12-20 14:05:00,37.66,37.66,37.61,37.62,102806.0,34.1385,34.1385,34.0932,34.1022,102806.0
2023-12-20 14:10:00,37.62,37.64,37.61,37.63,92373.0,34.1022,34.1203,34.0932,34.1113,92373.0
2023-12-20 14:15:00,37.63,37.64,37.63,37.64,60525.0,34.1113,34.1203,34.1113,34.1203,60525.0
2023-12-20 14:20:00,37.64,37.66,37.63,37.65,92699.0,34.1203,34.1385,34.1113,34.1294,92699.0
2023-12-20 14:25:00,37.66,37.66,37.62,37.66,87534.0,34.1385,34.1385,34.1022,34.1385,87534.0
2023-12-20 14:30:00,37.65,37.67,37.64,37.64,82723.0,34.1294,34.1475,34.1203,34.1203,82723.0
2023-12-20 14:35:00,37.65,37.65,37.6,37.61,112429.0,34.1294,34.1294,34.0841,34.0932,112429.0
2023-12-20 14:40:00,37.61,37.63,37.58,37.6,194046.0,34.0932,34.1113,34.066,34.0841,194046.0
2023-12-20 14:45:00,37.61,37.63,37.59,37.59,88325.0,34.0932,34.1113,34.075,34.075,88325.0
2023-12-20 14:50:00,37.6,37.6,37.48,37.52,241401.0,34.0841,34.0841,33.9753,34.0116,241401.0
2023-12-20 14:55:00,37.52,37.54,37.47,37.48,367157.0,34.0116,34.0297,33.9662,33.9753,367157.0
2023-12-20 15:00:00,37.47,37.48,37.41,37.42,186969.0,33.9662,33.9753,33.9119,33.9209,186969.0
2023-12-20 15:05:00,37.41,37.43,37.37,37.39,203840.0,33.9119,33.93,33.8756,33.8937,203840.0
2023-12-20 15:10:00,37.39,37.43,37.37,37.39,199668.0,33.8937,33.93,33.8756,33.8937,199668.0
2023-12-20 15:15:00,37.39,37.45,37.38,37.44,112391.0,33.8937,33.9481,33.8847,33.939,112391.0
2023-12-20 15:20:00,37.43,37.45,37.36,37.37,130269.0,33.93,33.9481,33.8665,33.8756,130269.0
2023-12-20 15:25:00,37.36,37.4,37.33,37.36,149165.0,33.8665,33.9028,33.8393,33.8665,149165.0
2023-12-20 15:30:00,37.36,37.42,37.35,37.4,267844.0,33.8665,33.9209,33.8575,33.9028,267844.0
2023-12-20 15:35:00,37.4,37.41,37.36,37.39,360569.0,33.9028,33.9119,33.8665,33.8937,360569.0
2023-12-20 15:40:00,37.4,37.42,37.38,37.41,147182.0,33.9028,33.9209,33.8847,33.9119,147182.0
2023-12-20 15:45:00,37.41,37.44,37.38,37.44,267462.0,33.9119,33.939,33.8847,33.939,267462.0
2023-12-20 15:50:00,37.44,37.45,37.39,37.44,367647.0,33.939,33.9481,33.8937,33.939,367647.0
2023-12-20 15:55:00,37.43,37.44,37.28,37.29,872446.0,33.93,33.939,33.794,33.8031,872446.0
2023-12-21 09:30:00,37.35,37.39,37.29,37.35,441308.0,33.8575,33.8937,33.8031,33.8575,441308.0
2023-12-21 09:35:00,37.35,37.42,37.35,37.39,121917.0,33.8575,33.9209,33.8575,33.8937,121917.0
2023-12-21 09:40:00,37.4,37.42,37.35,37.4,109164.0,33.9028,33.9209,33.8575,33.9028,109164.0
2023-12-21 09:45:00,37.4,37.45,37.35,37.43,92807.0,33.9028,33.9481,33.8575,33.93,92807.0
2023-12-21 09:50:00,37.43,37.45,37.39,37.43,94872.0,33.93,33.9481,33.8937,33.93,94872.0
2023-12-21 09:55:00,37.42,37.43,37.38,37.43,115169.0,33.9209,33.93,33.8847,33.93,115169.0
2023-12-21 10:00:00,37.43,37.43,37.31,37.33,133948.0,33.93,33.93,33.8212,33.8393,133948.0
2023-12-21 10:05:00,37.32,37.36,37.3,37.34,119281.0,33.8303,33.8665,33.8121,33.8484,119281.0
2023-12-21 10:10:00,37.35,37.38,37.32,37.35,129882.0,33.8575,33.8847,33.8303,33.8575,129882.0
2023-12-21 10:15:00,37.35,37.38,37.31,37.36,110805.0,33.8575,33.8847,33.8212,33.8665,110805.0
2023-12-21 10:20:00,37.36,37.41,37.35,37.4,83950.0,33.8665,33.9119,33.8575,33.9028,83950.0
2023-12-21 10:25:00,37.4,37.41,37.33,37.34,142836.0,33.9028,33.9119,33.8393,33.8484,142836.0
2023-12-21 10:30:00,37.35,37.41,37.34,37.41,88279.0,33.8575,33.9119,33.8484,33.9119,88279.0
2023-12-21 10:35:00,37.4,37.42,37.39,37.41,85194.0,33.9028,33.9209,33.8937,33.9119,85194.0
2023-12-21 10:40:00,37.41,37.44,37.39,37.44,104320.0,33.9119,33.939,33.8937,33.939,104320.0
2023-12-21 10:45:00,37.44,37.47,37.42,37.44,106296.0,33.939,33.9662,33.9209,33.939,106296.0
2023-12-21 10:50:00,37.44,37.47,37.42,37.45,117277.0,33.939,33.9662,33.9209,33.9481,117277.0
2023-12-21 10:55:00,37.45,37.46,37.42,37.45,93864.0,33.9481,33.9572,33.9209,33.9481,93864.0
2023-12-21 11:00:00,37.45,37.46,37.42,37.43,91981.0,33.9481,33.9572,33.9209,33.93,91981.0
2023-12-21 11:05:00,37.42,37.43,37.39,37.42,68653.0,33.9209,33.93,33.8937,33.9209,68653.0
2023-12-21 11:10:00,37.43,37.46,37.4,37.45,80100.0,33.93,33.9572,33.9028,33.9481,80100.0
2023-12-21 11:15:00,37.46,37.46,37.41,37.43,72829.0,33.9572,33.9572,33.9119,33.93,72829.0
2023-12-21 11:20:00,37.43,37.48,37.42,37.47,100557.0,33.93,33.9753,33.9209,33.9662,100557.0
2023-12-21 11:25:00,37.48,37.53,37.45,37.52,145209.0,33.9753,34.0206,33.9481,34.0116,145209.0
2023-12-21 11:30:00,37.53,37.55,37.51,37.52,98631.0,34.0206,34.0388,34.0025,34.0116,98631.0
2023-12-21 11:35:00,37.51,37.55,37.47,37.47,86324.0,34.0025,34.0388,33.9662,33.9662,86324.0
2023-12-21 11:40:00,37.48,37.48,37.4,37.43,227395.0,33.9753,33.9753,33.9028,33.93,227395.0
2023-12-21 11:45:00,37.43,37.48,37.42,37.48,83373.0,33.93,33.9753,33.9209,33.9753,83373.0
2023-12-21 11:50:00,37.47,37.49,37.44,37.46,53133.0,33.9662,33.9844,33.939,33.9572,53133.0
2023-12-21 11:55:00,37.45,37.47,37.43,37.44,82073.0,33.9481,33.9662,33.93,33.939,82073.0
2023-12-21 12:00:00,37.43,37.44,37.34,37.34,204867.0,33.93,33.939,33.8484,33.8484,204867.0
2023-12-21 12:05:00,37.34,37.36,37.33,37.35,123395.0,33.8484,33.8665,33.8393,33.8575,123395.0
2023-12-21 12:10:00,37.34,37.36,37.32,37.32,69603.0,33.8484,33.8665,33.8303,33.8303,69603.0
2023-12-21 12:15:00,37.33,37.35,37.32,37.34,85996.0,33.8393,33.8575,33.8303,33.8484,85996.0
2023-12-21 12:20:00,37.35,37.36,37.32,37.34,82087.0,33.8575,33.8665,33.8303,33.8484,82087.0
2023-12-21 12:25:00,37.34,37.39,37.33,37.38,108666.0,33.8484,33.8937,33.8393,33.8847,108666.0
2023-12-21 12:30:00,37.39,37.41,37.36,37.37,93644.0,33.8937,33.9119,33.8665,33.8756,93644.0
2023-12-21 12:35:00,37.37,37.38,37.33,37.35,167233.0,33.8756,33.8847,33.8393,33.8575,167233.0
2023-12-21 12:40:00,37.35,37.37,37.32,37.33,75739.0,33.8575,33.8756,33.8303,33.8393,75739.0
2023-12-21 12:45:00,37.33,37.34,37.3,37.31,83560.0,33.8393,33.8484,33.8121,33.8212,83560.0
2023-12-21 12:50:00,37.31,37.33,37.27,37.28,123553.0,33.8212,33.8393,33.7849,33.794,123553.0
2023-12-21 12:55:00,37.28,37.29,37.26,37.27,56757.0,33.794,33.8031,33.7759,33.7849,56757.0
2023-12-21 13:00:00,37.27,37.3,37.26,37.29,72279.0,33.7849,33.8121,33.7759,33.8031,72279.0
2023-12-21 13:05:00,37.29,37.3,37.25,37.26,84193.0,33.8031,33.8121,33.7668,33.7759,84193.0
2023-12-21 13:10:00,37.26,37.27,37.24,37.26,145044.0,33.7759,33.7849,33.7578,33.7759,145044.0
2023-12-21 13:15:00,37.26,37.29,37.22,37.23,145005.0,33.7759,33.8031,33.7396,33.7487,145005.0
2023-12-21 13:20:00,37.23,37.31,37.21,37.29,126569.0,33.7487,33.8212,33.7306,33.8031,126569.0
2023-12-21 13:25:00,37.29,37.3,37.26,37.29,46854.0,33.8031,33.8121,33.7759,33.8031,46854.0
2023-12-21 13:30:00,37.29,37.31,37.27,37.29,100746.0,33.8031,33.8212,33.7849,33.8031,100746.0
2023-12-21 13:35:00,37.29,37.3,37.28,37.29,63702.0,33.8031,33.8121,33.794,33.8031,63702.0
2023-12-21 13:40:00,37.29,37.31,37.27,37.28,85327.0,33.8031,33.8212,33.7849,33.794,85327.0
2023-12-21 13:45:00,37.29,37.31,37.28,37.31,65025.0,33.8031,33.8212,33.794,33.8212,65025.0
2023-12-21 13:50:00,37.31,37.34,37.29,37.3,145813.0,33.8212,33.8484,33.8031,33.8121,145813.0
2023-12-21 13:55:00,37.3,37.32,37.29,37.31,114343.0,33.8121,33.8303,33.8031,33.8212,114343.0
2023-12-21 14:00:00,37.32,37.33,37.29,37.32,125430.0,33.8303,33.8393,33.8031,33.8303,125430.0
2023-12-21 14:05:00,37.31,37.31,37.25,37.26,125783.0,33.8212,33.8212,33.7668,33.7759,125783.0
2023-12-21 14:10:00,37.25,37.27,37.21,37.22,187993.0,33.7668,33.7849,33.7306,33.7396,187993.0
2023-12-21 14:15:00,37.22,37.28,37.21,37.28,128223.0,33.7396,33.794,33.7306,33.794,128223.0
2023-12-21 14:20:00,37.27,37.3,37.27,37.3,92033.0,33.7849,33.8121,33.7849,33.8121,92033.0
2023-12-21 14:25:00,37.3,37.3,37.27,37.3,80092.0,33.8121,33.8121,33.7849,33.8121,80092.0
2023-12-21 14:30:00,37.3,37.32,37.29,37.32,92061.0,33.8121,33.8303,33.8031,33.8303,92061.0
2023-12-21 14:35:00,37.32,37.32,37.29,37.3,127989.0,33.8303,33.8303,33.8031,33.8121,127989.0
2023-12-21 14:40:00,37.31,37.32,37.28,37.3,117190.0,33.8212,33.8303,33.794,33.8121,117190.0
2023-12-21 14:45:00,37.3,37.31,37.27,37.3,123599.0,33.8121,33.8212,33.7849,33.8121,123599.0
2023-12-21 14:50:00,37.29,37.31,37.29,37.29,91927.0,33.8031,33.8212,33.8031,33.8031,91927.0
2023-12-21 14:55:00,37.3,37.31,37.28,37.3,99838.0,33.8121,33.8212,33.794,33.8121,99838.0
2023-12-21 15:00:00,37.3,37.32,37.29,37.32,66477.0,33.8121,33.8303,33.8031,33.8303,66477.0
2023-12-21 15:05:00,37.32,37.32,37.29,37.3,107857.0,33.8303,33.8303,33.8031,33.8121,107857.0
2023-12-21 15:10:00,37.3,37.35,37.3,37.34,115831.0,33.8121,33.8575,33.8121,33.8484,115831.0
2023-12-21 15:15:00,37.34,37.34,37.3,37.31,99202.0,33.8484,33.8484,33.8121,33.8212,99202.0
2023-12-21 15:20:00,37.31,37.32,37.3,37.32,90286.0,33.8212,33.8303,33.8121,33.8303,90286.0
2023-12-21 15:25:00,37.32,37.38,37.31,37.38,189282.0,33.8303,33.8847,33.8212,33.8847,189282.0
2023-12-21 15:30:00,37.38,37.39,37.36,37.39,156902.0,33.8847,33.8937,33.8665,33.8937,156902.0
2023-12-21 15:35:00,37.38,37.41,37.37,37.39,200576.0,33.8847,33.9119,33.8756,33.8937,200576.0
2023-12-21 15:40:00,37.4,37.41,37.38,37.39,189978.0,33.9028,33.9119,33.8847,33.8937,189978.0
2023-12-21 15:45:00,37.4,37.43,37.38,37.42,269195.0,33.9028,33.93,33.8847,33.9209,269195.0
2023-12-21 15:50:00,37.43,37.46,37.41,37.45,321132.0,33.93,33.9572,33.9119,33.9481,321132.0
2023-12-21 15:55:00,37.45,37.47,37.42,37.42,876931.0,33.9481,33.9662,33.9209,33.9209,876931.0
2023-12-22 09:30:00,37.42,37.57,37.4,37.57,453464.0,33.9209,34.0569,33.9028,34.0569,453464.0
2023-12-22 09:35:00,37.55,37.73,37.54,37.72,191438.0,34.0388,34.2019,34.0297,34.1929,191438.0
2023-12-22 09:40:00,37.72,37.75,37.66,37.74,181477.0,34.1929,34.2201,34.1385,34.211,181477.0
2023-12-22 09:45:00,37.75,37.79,37.71,37.75,201247.0,34.2201,34.2563,34.1838,34.2201,201247.0
2023-12-22 09:50:00,37.74,37.78,37.72,37.73,113101.0,34.211,34.2473,34.1929,34.2019,113101.0
2023-12-22 09:55:00,37.73,37.74,37.69,37.69,78661.0,34.2019,34.211,34.1657,34.1657,78661.0
2023-12-22 10:00:00,37.69,37.7,37.6,37.66,160210.0,34.1657,34.1747,34.0841,34.1385,160210.0
2023-12-22 10:05:00,37.66,37.68,37.62,37.65,84274.0,34.1385,34.1566,34.1022,34.1294,84274.0
2023-12-22 10:10:00,37.64,37.65,37.6,37.61,110190.0,34.1203,34.1294,34.0841,34.0932,110190.0
2023-12-22 10:15:00,37.61,37.65,37.58,37.64,140026.0,34.0932,34.1294,34.066,34.1203,140026.0
2023-12-22 10:20:00,37.65,37.7,37.63,37.69,136813.0,34.1294,34.1747,34.1113,34.1657,136813.0
2023-12-22 10:25:00,37.69,37.72,37.66,37.72,113809.0,34.1657,34.1929,34.1385,34.1929,113809.0
2023-12-22 10:30:00,37.72,37.72,37.68,37.71,77956.0,34.1929,34.1929,34.1566,34.1838,77956.0
2023-12-22 10:35:00,37.72,37.73,37.7,37.73,122483.0,34.1929,34.2019,34.1747,34.2019,122483.0
2023-12-22 10:40:00,37.72,37.73,37.68,37.7,93155.0,34.1929,34.2019,34.1566,34.1747,93155.0
2023-12-22 10:45:00,37.71,37.72,37.68,37.69,89893.0,34.1838,34.1929,34.1566,34.1657,89893.0
2023-12-22 10:50:00,37.69,37.7,37.65,37.65,71186.0,34.1657,34.1747,34.1294,34.1294,71186.0
2023-12-22 10:55:00,37.66,37.66,37.63,37.65,141137.0,34.1385,34.1385,34.1113,34.1294,141137.0
2023-12-22 11:00:00,37.64,37.66,37.61,37.66,105529.0,34.1203,34.1385,34.0932,34.1385,105529.0
2023-12-22 11:05:00,37.66,37.67,37.63,37.66,110878.0,34.1385,34.1475,34.1113,34.1385,110878.0
2023-12-22 11:10:00,37.66,37.7,37.64,37.69,82978.0,34.1385,34.1747,34.1203,34.1657,82978.0
2023-12-22 11:15:00,37.69,37.7,37.66,37.68,128138.0,34.1657,34.1747,34.1385,34.1566,128138.0
2023-12-22 11:20:00,37.68,37.7,37.66,37.66,104783.0,34.1566,34.1747,34.1385,34.1385,104783.0
2023-12-22 11:25:00,37.66,37.69,37.65,37.68,104199.0,34.1385,34.1657,34.1294,34.1566,104199.0
2023-12-22 11:30:00,37.68,37.72,37.67,37.69,140598.0,34.1566,34.1929,34.1475,34.1657,140598.0
2023-12-22 11:35:00,37.68,37.72,37.66,37.71,91971.0,34.1566,34.1929,34.1385,34.1838,91971.0
2023-12-22 11:40:00,37.72,37.72,37.7,37.71,89111.0,34.1929,34.1929,34.1747,34.1838,89111.0
2023-12-22 11:45:00,37.72,37.72,37.68,37.7,63532.0,34.1929,34.1929,34.1566,34.1747,63532.0
2023-12-22 11:50:00,37.7,37.74,37.68,37.69,175559.0,34.1747,34.211,34.1566,34.1657,175559.0
2023-12-22 11:55:00,37.69,37.7,37.65,37.66,71602.0,34.1657,34.1747,34.1294,34.1385,71602.0
2023-12-22 12:00:00,37.66,37.67,37.63,37.66,126820.0,34.1385,34.1475,34.1113,34.1385,126820.0
2023-12-22 12:05:00,37.66,37.66,37.63,37.63,72199.0,34.1385,34.1385,34.1113,34.1113,72199.0
2023-12-22 12:10:00,37.63,37.64,37.61,37.63,67816.0,34.1113,34.1203,34.0932,34.1113,67816.0
2023-12-22 12:15:00,37.63,37.63,37.61,37.63,64651.0,34.1113,34.1113,34.0932,34.1113,64651.0
2023-12-22 12:20:00,37.62,37.64,37.61,37.62,66680.0,34.1022,34.1203,34.0932,34.1022,66680.0
2023-12-22 12:25:00,37.63,37.66,37.62,37.64,84590.0,34.1113,34.1385,34.1022,34.1203,84590.0
2023-12-22 12:30:00,37.64,37.65,37.62,37.64,57595.0,34.1203,34.1294,34.1022,34.1203,57595.0
2023-12-22 12:35:00,37.63,37.64,37.61,37.63,82637.0,34.1113,34.1203,34.0932,34.1113,82637.0
2023-12-22 12:40:00,37.63,37.64,37.61,37.62,65034.0,34.1113,34.1203,34.0932,34.1022,65034.0
2023-12-22 12:45:00,37.62,37.66,37.62,37.65,39409.0,34.1022,34.1385,34.1022,34.1294,39409.0
2023-12-22 12:50:00,37.65,37.69,37.64,37.68,57661.0,34.1294,34.1657,34.1203,34.1566,57661.0
2023-12-22 12:55:00,37.68,37.68,37.65,37.66,51537.0,34.1566,34.1566,34.1294,34.1385,51537.0
2023-12-22 13:00:00,37.66,37.68,37.66,37.66,45988.0,34.1385,34.1566,34.1385,34.1385,45988.0
2023-12-22 13:05:00,37.66,37.68,37.64,37.67,121057.0,34.1385,34.1566,34.1203,34.1475,121057.0
2023-12-22 13:10:00,37.66,37.69,37.66,37.68,98755.0,34.1385,34.1657,34.1385,34.1566,98755.0
2023-12-22 13:15:00,37.68,37.68,37.65,37.66,42359.0,34.1566,34.1566,34.1294,34.1385,42359.0
2023-12-22 13:20:00,37.66,37.68,37.65,37.66,108259.0,34.1385,34.1566,34.1294,34.1385,108259.0
2023-12-22 13:25:00,37.67,37.69,37.65,37.69,81269.0,34.1475,34.1657,34.1294,34.1657,81269.0
2023-12-22 13:30:00,37.68,37.69,37.63,37.64,62393.0,34.1566,34.1657,34.1113,34.1203,62393.0
2023-12-22 13:35:00,37.64,37.65,37.61,37.63,86752.0,34.1203,34.1294,34.0932,34.1113,86752.0
2023-12-22 13:40:00,37.63,37.64,37.6,37.6,77677.0,34.1113,34.1203,34.0841,34.0841,77677.0
2023-12-22 13:45:00,37.6,37.61,37.59,37.61,61107.0,34.0841,34.0932,34.075,34.0932,61107.0
2023-12-22 13:50:00,37.61,37.61,37.56,37.56,92929.0,34.0932,34.0932,34.0478,34.0478,92929.0
2023-12-22 13:55:00,37.56,37.57,37.55,37.55,88534.0,34.0478,34.0569,34.0388,34.0388,88534.0
2023-12-22 14:00:00,37.55,37.57,37.54,37.56,99989.0,34.0388,34.0569,34.0297,34.0478,99989.0
2023-12-22 14:05:00,37.55,37.56,37.5,37.51,145266.0,34.0388,34.0478,33.9934,34.0025,145266.0
2023-12-22 14:10:00,37.51,37.54,37.5,37.52,96893.0,34.0025,34.0297,33.9934,34.0116,96893.0
2023-12-22 14:15:00,37.53,37.53,37.48,37.5,100999.0,34.0206,34.0206,33.9753,33.9934,100999.0
2023-12-22 14:20:00,37.49,37.52,37.47,37.48,116181.0,33.9844,34.0116,33.9662,33.9753,116181.0
2023-12-22 14:25:00,37.48,37.48,37.45,37.46,83066.0,33.9753,33.9753,33.9481,33.9572,83066.0
2023-12-22 14:30:00,37.45,37.46,37.41,37.44,102408.0,33.9481,33.9572,33.9119,33.939,102408.0
2023-12-22 14:35:00,37.43,37.49,37.42,37.47,66005.0,33.93,33.9844,33.9209,33.9662,66005.0
2023-12-22 14:40:00,37.47,37.52,37.46,37.52,82436.0,33.9662,34.0116,33.9572,34.0116,82436.0
2023-12-22 14:45:00,37.52,37.55,37.51,37.52,62890.0,34.0116,34.0388,34.0025,34.0116,62890.0
2023-12-22 14:50:00,37.51,37.56,37.51,37.55,75413.0,34.0025,34.0478,34.0025,34.0388,75413.0
2023-12-22 14:55:00,37.55,37.56,37.53,37.54,77491.0,34.0388,34.0478,34.0206,34.0297,77491.0
2023-12-22 15:00:00,37.53,37.57,37.52,37.56,111627.0,34.0206,34.0569,34.0116,34.0478,111627.0
2023-12-22 15:05:00,37.56,37.57,37.52,37.52,101727.0,34.0478,34.0569,34.0116,34.0116,101727.0
2023-12-22 15:10:00,37.52,37.55,37.51,37.54,114405.0,34.0116,34.0388,34.0025,34.0297,114405.0
2023-12-22 15:15:00,37.53,37.57,37.52,37.55,131911.0,34.0206,34.0569,34.0116,34.0388,131911.0
2023-12-22 15:20:00,37.55,37.55,37.5,37.52,103617.0,34.0388,34.0388,33.9934,34.0116,103617.0
2023-12-22 15:25:00,37.53,37.53,37.51,37.53,84426.0,34.0206,34.0206,34.0025,34.0206,84426.0
2023-12-22 15:30:00,37.53,37.56,37.49,37.5,184102.0,34.0206,34.0478,33.9844,33.9934,184102.0
2023-12-22 15:35:00,37.51,37.51,37.47,37.48,160182.0,34.0025,34.0025,33.9662,33.9753,160182.0
2023-12-22 15:40:00,37.48,37.49,37.46,37.48,163991.0,33.9753,33.9844,33.9572,33.9753,163991.0
2023-12-22 15:45:00,37.48,37.49,37.44,37.45,237987.0,33.9753,33.9844,33.939,33.9481,237987.0
2023-12-22 15:50:00,37.45,37.5,37.44,37.5,385227.0,33.9481,33.9934,33.939,33.9934,385227.0
2023-12-22 15:55:00,37.5,37.53,37.48,37.48,791328.0,33.9934,34.0206,33.9753,33.9753,791328.0
2023-12-26 09:30:00,37.45,37.45,37.37,37.38,440225.0,33.9481,33.9481,33.8756,33.8847,440225.0
2023-12-26 09:35:00,37.39,37.39,37.31,37.34,137663.0,33.8937,33.8937,33.8212,33.8484,137663.0
2023-12-26 09:40:00,37.33,37.37,37.31,37.36,137229.0,33.8393,33.8756,33.8212,33.8665,137229.0
2023-12-26 09:45:00,37.36,37.38,37.34,37.36,106595.0,33.8665,33.8847,33.8484,33.8665,106595.0
2023-12-26 09:50:00,37.36,37.37,37.32,37.35,141239.0,33.8665,33.8756,33.8303,33.8575,141239.0
2023-12-26 09:55:00,37.35,37.39,37.33,37.36,107934.0,33.8575,33.8937,33.8393,33.8665,107934.0
2023-12-26 10:00:00,37.36,37.38,37.36,37.37,101488.0,33.8665,33.8847,33.8665,33.8756,101488.0
2023-12-26 10:05:00,37.37,37.4,37.36,37.4,95621.0,33.8756,33.9028,33.8665,33.9028,95621.0
2023-12-26 10:10:00,37.4,37.43,37.36,37.37,103651.0,33.9028,33.93,33.8665,33.8756,103651.0
2023-12-26 10:15:00,37.37,37.39,37.32,37.34,135996.0,33.8756,33.8937,33.8303,33.8484,135996.0
2023-12-26 10:20:00,37.35,37.41,37.34,37.39,122559.0,33.8575,33.9119,33.8484,33.8937,122559.0
2023-12-26 10:25:00,37.4,37.43,37.39,37.4,96839.0,33.9028,33.93,33.8937,33.9028,96839.0
2023-12-26 10:30:00,37.4,37.44,37.39,37.42,167355.0,33.9028,33.939,33.8937,33.9209,167355.0
2023-12-26 10:35:00,37.42,37.44,37.4,37.43,97143.0,33.9209,33.939,33.9028,33.93,97143.0
2023-12-26 10:40:00,37.42,37.45,37.4,37.41,75520.0,33.9209,33.9481,33.9028,33.9119,75520.0
2023-12-26 10:45:00,37.41,37.42,37.39,37.41,101727.0,33.9119,33.9209,33.8937,33.9119,101727.0
2023-12-26 10:50:00,37.41,37.43,37.39,37.41,105856.0,33.9119,33.93,33.8937,33.9119,105856.0
2023-12-26 10:55:00,37.42,37.43,37.4,37.41,77663.0,33.9209,33.93,33.9028,33.9119,77663.0
2023-12-26 11:00:00,37.41,37.44,37.41,37.44,74255.0,33.9119,33.939,33.9119,33.939,74255.0
2023-12-26 11:05:00,37.44,37.46,37.43,37.45,113128.0,33.939,33.9572,33.93,33.9481,113128.0
2023-12-26 11:10:00,37.45,37.48,37.44,37.47,142521.0,33.9481,33.9753,33.939,33.9662,142521.0
2023-12-26 11:15:00,37.48,37.49,37.45,37.45,77178.0,33.9753,33.9844,33.9481,33.9481,77178.0
2023-12-26 11:20:00,37.46,37.48,37.45,37.47,77051.0,33.9572,33.9753,33.9481,33.9662,77051.0
2023-12-26 11:25:00,37.47,37.49,37.46,37.47,64567.0,33.9662,33.9844,33.9572,33.9662,64567.0
2023-12-26 11:30:00,37.47,37.47,37.43,37.45,117304.0,33.9662,33.9662,33.93,33.9481,117304.0
2023-12-26 11:35:00,37.45,37.46,37.43,37.44,96918.0,33.9481,33.9572,33.93,33.939,96918.0
2023-12-26 11:40:00,37.43,37.46,37.43,37.45,53957.0,33.93,33.9572,33.93,33.9481,53957.0
2023-12-26 11:45:00,37.46,37.47,37.44,37.45,128324.0,33.9572,33.9662,33.939,33.9481,128324.0
2023-12-26 11:50:00,37.45,37.46,37.41,37.41,128543.0,33.9481,33.9572,33.9119,33.9119,128543.0
2023-12-26 11:55:00,37.41,37.45,37.41,37.44,76007.0,33.9119,33.9481,33.9119,33.939,76007.0
2023-12-26 12:00:00,37.44,37.44,37.41,37.41,79359.0,33.939,33.939,33.9119,33.9119,79359.0
2023-12-26 12:05:00,37.42,37.44,37.41,37.44,101858.0,33.9209,33.939,33.9119,33.939,101858.0
2023-12-26 12:10:00,37.43,37.45,37.42,37.45,139865.0,33.93,33.9481,33.9209,33.9481,139865.0
2023-12-26 12:15:00,37.45,37.46,37.43,37.45,102692.0,33.9481,33.9572,33.93,33.9481,102692.0
2023-12-26 12:20:00,37.45,37.46,37.43,37.44,67270.0,33.9481,33.9572,33.93,33.939,67270.0
2023-12-26 12:25:00,37.44,37.46,37.42,37.42,143825.0,33.939,33.9572,33.9209,33.9209,143825.0
2023-12-26 12:30:00,37.42,37.44,37.42,37.44,196842.0,33.9209,33.939,33.9209,33.939,196842.0
2023-12-26 12:35:00,37.44,37.44,37.43,37.44,44969.0,33.939,33.939,33.93,33.939,44969.0
2023-12-26 12:40:00,37.43,37.45,37.43,37.45,62752.0,33.93,33.9481,33.93,33.9481,62752.0
2023-12-26 12:45:00,37.45,37.47,37.43,37.47,98204.0,33.9481,33.9662,33.93,33.9662,98204.0
2023-12-26 12:50:00,37.47,37.47,37.45,37.46,56304.0,33.9662,33.9662,33.9481,33.9572,56304.0
2023-12-26 12:55:00,37.46,37.47,37.46,37.47,46289.0,33.9572,33.9662,33.9572,33.9662,46289.0
2023-12-26 13:00:00,37.46,37.47,37.45,37.46,77077.0,33.9572,33.9662,33.9481,33.9572,77077.0
2023-12-26 13:05:00,37.46,37.48,37.45,37.47,84956.0,33.9572,33.9753,33.9481,33.9662,84956.0
2023-12-26 13:10:00,37.47,37.49,37.46,37.48,111583.0,33.9662,33.9844,33.9572,33.9753,111583.0
2023-12-26 13:15:00,37.48,37.48,37.43,37.44,67209.0,33.9753,33.9753,33.93,33.939,67209.0
2023-12-26 13:20:00,37.43,37.46,37.42,37.44,108943.0,33.93,33.9572,33.9209,33.939,108943.0
2023-12-26 13:25:00,37.45,37.49,37.44,37.48,102723.0,33.9481,33.9844,33.939,33.9753,102723.0
2023-12-26 13:30:00,37.48,37.49,37.47,37.48,57643.0,33.9753,33.9844,33.9662,33.9753,57643.0
2023-12-26 13:35:00,37.48,37.5,37.47,37.5,85762.0,33.9753,33.9934,33.9662,33.9934,85762.0
2023-12-26 13:40:00,37.5,37.55,37.49,37.55,301544.0,33.9934,34.0388,33.9844,34.0388,301544.0
2023-12-26 13:45:00,37.55,37.63,37.55,37.63,173479.0,34.0388,34.1113,34.0388,34.1113,173479.0
2023-12-26 13:50:00,37.63,37.64,37.59,37.6,154017.0,34.1113,34.1203,34.075,34.0841,154017.0
2023-12-26 13:55:00,37.61,37.63,37.6,37.62,87081.0,34.0932,34.1113,34.0841,34.1022,87081.0
2023-12-26 14:00:00,37.63,37.63,37.57,37.6,114805.0,34.1113,34.1113,34.0569,34.0841,114805.0
2023-12-26 14:05:00,37.59,37.6,37.58,37.6,82517.0,34.075,34.0841,34.066,34.0841,82517.0
2023-12-26 14:10:00,37.59,37.61,37.57,37.58,185997.0,34.075,34.0932,34.0569,34.066,185997.0
2023-12-26 14:15:00,37.58,37.58,37.53,37.54,71877.0,34.066,34.066,34.0206,34.0297,71877.0
2023-12-26 14:20:00,37.54,37.54,37.48,37.53,142144.0,34.0297,34.0297,33.9753,34.0206,142144.0
2023-12-26 14:25:00,37.52,37.56,37.51,37.55,100318.0,34.0116,34.0478,34.0025,34.0388,100318.0
2023-12-26 14:30:00,37.56,37.56,37.54,37.55,76196.0,34.0478,34.0478,34.0297,34.0388,76196.0
2023-12-26 14:35:00,37.54,37.57,37.54,37.55,71426.0,34.0297,34.0569,34.0297,34.0388,71426.0
2023-12-26 14:40:00,37.55,37.56,37.52,37.52,85296.0,34.0388,34.0478,34.0116,34.0116,85296.0
2023-12-26 14:45:00,37.52,37.54,37.51,37.54,105440.0,34.0116,34.0297,34.0025,34.0297,105440.0
2023-12-26 14:50:00,37.54,37.54,37.51,37.52,90619.0,34.0297,34.0297,34.0025,34.0116,90619.0
2023-12-26 14:55:00,37.52,37.53,37.51,37.52,82073.0,34.0116,34.0206,34.0025,34.0116,82073.0
2023-12-26 15:00:00,37.52,37.52,37.48,37.48,127925.0,34.0116,34.0116,33.9753,33.9753,127925.0
2023-12-26 15:05:00,37.48,37.52,37.48,37.51,152375.0,33.9753,34.0116,33.9753,34.0025,152375.0
2023-12-26 15:10:00,37.51,37.51,37.49,37.5,59297.0,34.0025,34.0025,33.9844,33.9934,59297.0
2023-12-26 15:15:00,37.51,37.51,37.45,37.45,170219.0,34.0025,34.0025,33.9481,33.9481,170219.0
2023-12-26 15:20:00,37.45,37.47,37.45,37.47,198957.0,33.9481,33.9662,33.9481,33.9662,198957.0
2023-12-26 15:25:00,37.47,37.54,37.46,37.5,187396.0,33.9662,34.0297,33.9572,33.9934,187396.0
2023-12-26 15:30:00,37.5,37.53,37.49,37.52,166377.0,33.9934,34.0206,33.9844,34.0116,166377.0
2023-12-26 15:35:00,37.52,37.53,37.48,37.5,166079.0,34.0116,34.0206,33.9753,33.9934,166079.0
2023-12-26 15:40:00,37.5,37.51,37.49,37.5,98877.0,33.9934,34.0025,33.9844,33.9934,98877.0
2023-12-26 15:45:00,37.5,37.51,37.46,37.48,185015.0,33.9934,34.0025,33.9572,33.9753,185015.0
2023-12-26 15:50:00,37.47,37.49,37.46,37.47,212597.0,33.9662,33.9844,33.9572,33.9662,212597.0
2023-12-26 15:55:00,37.48,37.5,37.46,37.47,439531.0,33.9753,33.9934,33.9572,33.9662,439531.0
2023-12-27 09:30:00,37.33,37.4,37.3,37.33,514420.0,33.8393,33.9028,33.8121,33.8393,514420.0
2023-12-27 09:35:00,37.34,37.41,37.31,37.39,122791.0,33.8484,33.9119,33.8212,33.8937,122791.0
2023-12-27 09:40:00,37.4,37.42,37.33,37.37,150299.0,33.9028,33.9209,33.8393,33.8756,150299.0
2023-12-27 09:45:00,37.38,37.38,37.35,37.37,99549.0,33.8847,33.8847,33.8575,33.8756,99549.0
2023-12-27 09:50:00,37.36,37.4,37.36,37.39,101075.0,33.8665,33.9028,33.8665,33.8937,101075.0
2023-12-27 09:55:00,37.39,37.4,37.37,37.38,99140.0,33.8937,33.9028,33.8756,33.8847,99140.0
2023-12-27 10:00:00,37.38,37.4,37.35,37.39,99914.0,33.8847,33.9028,33.8575,33.8937,99914.0
2023-12-27 10:05:00,37.39,37.42,37.38,37.41,109253.0,33.8937,33.9209,33.8847,33.9119,109253.0
2023-12-27 10:10:00,37.42,37.43,37.39,37.4,128185.0,33.9209,33.93,33.8937,33.9028,128185.0
2023-12-27 10:15:00,37.41,37.44,37.38,37.4,86616.0,33.9119,33.939,33.8847,33.9028,86616.0
2023-12-27 10:20:00,37.4,37.42,37.36,37.41,151408.0,33.9028,33.9209,33.8665,33.9119,151408.0
2023-12-27 10:25:00,37.41,37.45,37.41,37.43,133407.0,33.9119,33.9481,33.9119,33.93,133407.0
2023-12-27 10:30:00,37.43,37.46,37.4,37.41,151995.0,33.93,33.9572,33.9028,33.9119,151995.0
2023-12-27 10:35:00,37.41,37.42,37.35,37.37,122897.0,33.9119,33.9209,33.8575,33.8756,122897.0
2023-12-27 10:40:00,37.37,37.41,37.35,37.4,112259.0,33.8756,33.9119,33.8575,33.9028,112259.0
2023-12-27 10:45:00,37.41,37.43,37.37,37.39,124734.0,33.9119,33.93,33.8756,33.8937,124734.0
2023-12-27 10:50:00,37.39,37.42,37.37,37.41,106197.0,33.8937,33.9209,33.8756,33.9119,106197.0
2023-12-27 10:55:00,37.41,37.42,37.36,37.37,107512.0,33.9119,33.9209,33.8665,33.8756,107512.0
2023-12-27 11:00:00,37.37,37.38,37.33,37.34,150417.0,33.8756,33.8847,33.8393,33.8484,150417.0
2023-12-27 11:05:00,37.34,37.35,37.31,37.33,120702.0,33.8484,33.8575,33.8212,33.8393,120702.0
2023-12-27 11:10:00,37.33,37.38,37.32,37.36,143543.0,33.8393,33.8847,33.8303,33.8665,143543.0
2023-12-27 11:15:00,37.36,37.37,37.33,37.35,91907.0,33.8665,33.8756,33.8393,33.8575,91907.0
2023-12-27 11:20:00,37.34,37.37,37.34,37.37,89446.0,33.8484,33.8756,33.8484,33.8756,89446.0
2023-12-27 11:25:00,37.37,37.37,37.34,37.36,100449.0,33.8756,33.8756,33.8484,33.8665,100449.0
2023-12-27 11:30:00,37.36,37.4,37.35,37.4,112112.0,33.8665,33.9028,33.8575,33.9028,112112.0
2023-12-27 11:35:00,37.4,37.42,37.38,37.39,133458.0,33.9028,33.9209,33.8847,33.8937,133458.0
2023-12-27 11:40:00,37.39,37.4,37.37,37.38,110378.0,33.8937,33.9028,33.8756,33.8847,110378.0
2023-12-27 11:45:00,37.38,37.39,37.34,37.35,99595.0,33.8847,33.8937,33.8484,33.8575,99595.0
2023-12-27 11:50:00,37.36,37.4,37.35,37.4,94950.0,33.8665,33.9028,33.8575,33.9028,94950.0
2023-12-27 11:55:00,37.39,37.41,37.38,37.41,77844.0,33.8937,33.9119,33.8847,33.9119,77844.0
2023-12-27 12:00:00,37.4,37.4,37.36,37.36,98883.0,33.9028,33.9028,33.8665,33.8665,98883.0
2023-12-27 12:05:00,37.37,37.37,37.36,37.37,95806.0,33.8756,33.8756,33.8665,33.8756,95806.0
2023-12-27 12:10:00,37.36,37.37,37.34,37.34,96058.0,33.8665,33.8756,33.8484,33.8484,96058.0
2023-12-27 12:15:00,37.34,37.38,37.33,37.36,177054.0,33.8484,33.8847,33.8393,33.8665,177054.0
2023-12-27 12:20:00,37.36,37.37,37.34,37.35,124672.0,33.8665,33.8756,33.8484,33.8575,124672.0
2023-12-27 12:25:00,37.36,37.36,37.34,37.35,94979.0,33.8665,33.8665,33.8484,33.8575,94979.0
2023-12-27 12:30:00,37.35,37.36,37.34,37.34,73188.0,33.8575,33.8665,33.8484,33.8484,73188.0
2023-12-27 12:35:00,37.34,37.35,37.32,37.34,167797.0,33.8484,33.8575,33.8303,33.8484,167797.0
2023-12-27 12:40:00,37.35,37.36,37.31,37.33,243552.0,33.8575,33.8665,33.8212,33.8393,243552.0
2023-12-27 12:45:00,37.33,37.34,37.3,37.33,195470.0,33.8393,33.8484,33.8121,33.8393,195470.0
2023-12-27 12:50:00,37.33,37.34,37.31,37.32,90008.0,33.8393,33.8484,33.8212,33.8303,90008.0
2023-12-27 12:55:00,37.32,37.33,37.3,37.3,93954.0,33.8303,33.8393,33.8121,33.8121,93954.0
2023-12-27 13:00:00,37.3,37.34,37.3,37.33,185630.0,33.8121,33.8484,33.8121,33.8393,185630.0
2023-12-27 13:05:00,37.33,37.39,37.32,37.39,228376.0,33.8393,33.8937,33.8303,33.8937,228376.0
2023-12-27 13:10:00,37.39,37.4,37.35,37.35,146321.0,33.8937,33.9028,33.8575,33.8575,146321.0
2023-12-27 13:15:00,37.35,37.37,37.33,37.35,127588.0,33.8575,33.8756,33.8393,33.8575,127588.0
2023-12-27 13:20:00,37.35,37.37,37.34,37.36,82576.0,33.8575,33.8756,33.8484,33.8665,82576.0
2023-12-27 13:25:00,37.36,37.38,37.35,37.36,140088.0,33.8665,33.8847,33.8575,33.8665,140088.0
2023-12-27 13:30:00,37.37,37.38,37.34,37.34,86437.0,33.8756,33.8847,33.8484,33.8484,86437.0
2023-12-27 13:35:00,37.34,37.37,37.34,37.37,92233.0,33.8484,33.8756,33.8484,33.8756,92233.0
2023-12-27 13:40:00,37.37,37.38,37.35,37.38,74818.0,33.8756,33.8847,33.8575,33.8847,74818.0
2023-12-27 13:45:00,37.38,37.38,37.35,37.37,85332.0,33.8847,33.8847,33.8575,33.8756,85332.0
2023-12-27 13:50:00,37.37,37.38,37.34,37.36,91136.0,33.8756,33.8847,33.8484,33.8665,91136.0
2023-12-27 13:55:00,37.36,37.36,37.33,37.34,70289.0,33.8665,33.8665,33.8393,33.8484,70289.0
2023-12-27 14:00:00,37.34,37.34,37.25,37.25,439787.0,33.8484,33.8484,33.7668,33.7668,439787.0
2023-12-27 14:05:00,37.26,37.29,37.24,37.29,216700.0,33.7759,33.8031,33.7578,33.8031,216700.0
2023-12-27 14:10:00,37.29,37.3,37.26,37.27,144380.0,33.8031,33.8121,33.7759,33.7849,144380.0
2023-12-27 14:15:00,37.27,37.31,37.25,37.3,84125.0,33.7849,33.8212,33.7668,33.8121,84125.0
2023-12-27 14:20:00,37.3,37.32,37.29,37.31,112037.0,33.8121,33.8303,33.8031,33.8212,112037.0
2023-12-27 14:25:00,37.31,37.34,37.3,37.32,119136.0,33.8212,33.8484,33.8121,33.8303,119136.0
2023-12-27 14:30:00,37.32,37.32,37.27,37.28,100078.0,33.8303,33.8303,33.7849,33.794,100078.0
2023-12-27 14:35:00,37.27,37.28,37.24,37.25,139107.0,33.7849,33.794,33.7578,33.7668,139107.0
2023-12-27 14:40:00,37.26,37.26,37.21,37.23,131134.0,33.7759,33.7759,33.7306,33.7487,131134.0
2023-12-27 14:45:00,37.23,37.24,37.21,37.21,96705.0,33.7487,33.7578,33.7306,33.7306,96705.0
2023-12-27 14:50:00,37.22,37.23,37.2,37.21,167895.0,33.7396,33.7487,33.7215,33.7306,167895.0
2023-12-27 14:55:00,37.22,37.24,37.21,37.22,236305.0,33.7396,33.7578,33.7306,33.7396,236305.0
2023-12-27 15:00:00,37.23,37.27,37.21,37.26,137744.0,33.7487,33.7849,33.7306,33.7759,137744.0
2023-12-27 15:05:00,37.25,37.31,37.24,37.3,158442.0,33.7668,33.8212,33.7578,33.8121,158442.0
2023-12-27 15:10:00,37.31,37.33,37.3,37.33,114934.0,33.8212,33.8393,33.8121,33.8393,114934.0
2023-12-27 15:15:00,37.32,37.34,37.28,37.3,219532.0,33.8303,33.8484,33.794,33.8121,219532.0
2023-12-27 15:20:00,37.3,37.33,37.29,37.33,120357.0,33.8121,33.8393,33.8031,33.8393,120357.0
2023-12-27 15:25:00,37.32,37.33,37.29,37.3,138367.0,33.8303,33.8393,33.8031,33.8121,138367.0
2023-12-27 15:30:00,37.29,37.33,37.28,37.33,124292.0,33.8031,33.8393,33.794,33.8393,124292.0
2023-12-27 15:35:00,37.33,37.34,37.31,37.33,175526.0,33.8393,33.8484,33.8212,33.8393,175526.0
2023-12-27 15:40:00,37.33,37.33,37.24,37.25,175495.0,33.8393,33.8393,33.7578,33.7668,175495.0
2023-12-27 15:45:00,37.24,37.27,37.21,37.25,385667.0,33.7578,33.7849,33.7306,33.7668,385667.0
2023-12-27 15:50:00,37.24,37.28,37.23,37.28,344206.0,33.7578,33.794,33.7487,33.794,344206.0
2023-12-27 15:55:00,37.28,37.32,37.27,37.31,983427.0,33.794,33.8303,33.7849,33.8212,983427.0
2023-12-28 09:30:00,37.18,37.44,37.15,37.44,637842.0,33.7034,33.939,33.6762,33.939,637842.0
2023-12-28 09:35:00,37.44,37.58,37.43,37.58,283627.0,33.939,34.066,33.93,34.066,283627.0
2023-12-28 09:40:00,37.57,37.6,37.47,37.48,175891.0,34.0569,34.0841,33.9662,33.9753,175891.0
2023-12-28 09:45:00,37.48,37.54,37.45,37.54,143852.0,33.9753,34.0297,33.9481,34.0297,143852.0
2023-12-28 09:50:00,37.54,37.56,37.51,37.55,145695.0,34.0297,34.0478,34.0025,34.0388,145695.0
2023-12-28 09:55:00,37.55,37.6,37.54,37.6,151740.0,34.0388,34.0841,34.0297,34.0841,151740.0
2023-12-28 10:00:00,37.59,37.63,37.58,37.62,181346.0,34.075,34.1113,34.066,34.1022,181346.0
2023-12-28 10:05:00,37.63,37.66,37.62,37.64,217166.0,34.1113,34.1385,34.1022,34.1203,217166.0
2023-12-28 10:10:00,37.64,37.68,37.63,37.68,132452.0,34.1203,34.1566,34.1113,34.1566,132452.0
2023-12-28 10:15:00,37.68,37.7,37.67,37.7,159718.0,34.1566,34.1747,34.1475,34.1747,159718.0
2023-12-28 10:20:00,37.7,37.7,37.62,37.63,128319.0,34.1747,34.1747,34.1022,34.1113,128319.0
2023-12-28 10:25:00,37.63,37.68,37.62,37.64,166537.0,34.1113,34.1566,34.1022,34.1203,166537.0
2023-12-28 10:30:00,37.63,37.68,37.63,37.68,161218.0,34.1113,34.1566,34.1113,34.1566,161218.0
2023-12-28 10:35:00,37.67,37.68,37.64,37.65,83204.0,34.1475,34.1566,34.1203,34.1294,83204.0
2023-12-28 10:40:00,37.64,37.68,37.63,37.64,107967.0,34.1203,34.1566,34.1113,34.1203,107967.0
2023-12-28 10:45:00,37.65,37.72,37.63,37.72,177602.0,34.1294,34.1929,34.1113,34.1929,177602.0
2023-12-28 10:50:00,37.72,37.72,37.63,37.65,160173.0,34.1929,34.1929,34.1113,34.1294,160173.0
2023-12-28 10:55:00,37.65,37.65,37.6,37.62,134036.0,34.1294,34.1294,34.0841,34.1022,134036.0
2023-12-28 11:00:00,37.62,37.64,37.61,37.62,125462.0,34.1022,34.1203,34.0932,34.1022,125462.0
2023-12-28 11:05:00,37.61,37.61,37.56,37.58,107857.0,34.0932,34.0932,34.0478,34.066,107857.0
2023-12-28 11:10:00,37.58,37.6,37.55,37.57,83633.0,34.066,34.0841,34.0388,34.0569,83633.0
2023-12-28 11:15:00,37.57,37.57,37.53,37.53,99394.0,34.0569,34.0569,34.0206,34.0206,99394.0
2023-12-28 11:20:00,37.53,37.55,37.52,37.53,84102.0,34.0206,34.0388,34.0116,34.0206,84102.0
2023-12-28 11:25:00,37.54,37.54,37.51,37.52,140986.0,34.0297,34.0297,34.0025,34.0116,140986.0
2023-12-28 11:30:00,37.52,37.53,37.5,37.51,92899.0,34.0116,34.0206,33.9934,34.0025,92899.0
2023-12-28 11:35:00,37.51,37.52,37.5,37.52,117077.0,34.0025,34.0116,33.9934,34.0116,117077.0
2023-12-28 11:40:00,37.52,37.54,37.5,37.53,92470.0,34.0116,34.0297,33.9934,34.0206,92470.0
2023-12-28 11:45:00,37.53,37.54,37.51,37.52,105424.0,34.0206,34.0297,34.0025,34.0116,105424.0
2023-12-28 11:50:00,37.51,37.56,37.51,37.53,124429.0,34.0025,34.0478,34.0025,34.0206,124429.0
2023-12-28 11:55:00,37.53,37.54,37.51,37.53,99425.0,34.0206,34.0297,34.0025,34.0206,99425.0
2023-12-28 12:00:00,37.52,37.55,37.51,37.54,119629.0,34.0116,34.0388,34.0025,34.0297,119629.0
2023-12-28 12:05:00,37.54,37.54,37.5,37.51,99458.0,34.0297,34.0297,33.9934,34.0025,99458.0
2023-12-28 12:10:00,37.52,37.52,37.5,37.51,80697.0,34.0116,34.0116,33.9934,34.0025,80697.0
2023-12-28 12:15:00,37.51,37.52,37.5,37.51,83303.0,34.0025,34.0116,33.9934,34.0025,83303.0
2023-12-28 12:20:00,37.51,37.52,37.48,37.49,148200.0,34.0025,34.0116,33.9753,33.9844,148200.0
2023-12-28 12:25:00,37.5,37.52,37.49,37.5,122262.0,33.9934,34.0116,33.9844,33.9934,122262.0
2023-12-28 12:30:00,37.5,37.52,37.5,37.52,71682.0,33.9934,34.0116,33.9934,34.0116,71682.0
2023-12-28 12:35:00,37.52,37.52,37.49,37.5,55890.0,34.0116,34.0116,33.9844,33.9934,55890.0
2023-12-28 12:40:00,37.5,37.51,37.47,37.48,76234.0,33.9934,34.0025,33.9662,33.9753,76234.0
2023-12-28 12:45:00,37.48,37.52,37.47,37.51,68139.0,33.9753,34.0116,33.9662,34.0025,68139.0
2023-12-28 12:50:00,37.51,37.52,37.49,37.52,76337.0,34.0025,34.0116,33.9844,34.0116,76337.0
2023-12-28 12:55:00,37.52,37.54,37.51,37.52,113594.0,34.0116,34.0297,34.0025,34.0116,113594.0
2023-12-28 13:00:00,37.53,37.54,37.48,37.5,118480.0,34.0206,34.0297,33.9753,33.9934,118480.0
2023-12-28 13:05:00,37.5,37.5,37.45,37.48,158814.0,33.9934,33.9934,33.9481,33.9753,158814.0
2023-12-28 13:10:00,37.48,37.51,37.47,37.5,73618.0,33.9753,34.0025,33.9662,33.9934,73618.0
2023-12-28 13:15:00,37.5,37.53,37.49,37.52,81119.0,33.9934,34.0206,33.9844,34.0116,81119.0
2023-12-28 13:20:00,37.52,37.55,37.51,37.54,71164.0,34.0116,34.0388,34.0025,34.0297,71164.0
2023-12-28 13:25:00,37.54,37.55,37.5,37.5,90165.0,34.0297,34.0388,33.9934,33.9934,90165.0
2023-12-28 13:30:00,37.5,37.54,37.5,37.54,83858.0,33.9934,34.0297,33.9934,34.0297,83858.0
2023-12-28 13:35:00,37.54,37.56,37.49,37.55,154685.0,34.0297,34.0478,33.9844,34.0388,154685.0
2023-12-28 13:40:00,37.54,37.55,37.5,37.52,84919.0,34.0297,34.0388,33.9934,34.0116,84919.0
2023-12-28 13:45:00,37.52,37.53,37.51,37.52,76781.0,34.0116,34.0206,34.0025,34.0116,76781.0
2023-12-28 13:50:00,37.52,37.54,37.52,37.52,110379.0,34.0116,34.0297,34.0116,34.0116,110379.0
2023-12-28 13:55:00,37.52,37.54,37.51,37.52,85480.0,34.0116,34.0297,34.0025,34.0116,85480.0
2023-12-28 14:00:00,37.53,37.55,37.52,37.54,100196.0,34.0206,34.0388,34.0116,34.0297,100196.0
2023-12-28 14:05:00,37.53,37.56,37.51,37.56,115605.0,34.0206,34.0478,34.0025,34.0478,115605.0
2023-12-28 14:10:00,37.56,37.57,37.54,37.55,139834.0,34.0478,34.0569,34.0297,34.0388,139834.0
2023-12-28 14:15:00,37.55,37.57,37.53,37.54,91051.0,34.0388,34.0569,34.0206,34.0297,91051.0
2023-12-28 14:20:00,37.54,37.57,37.53,37.54,118481.0,34.0297,34.0569,34.0206,34.0297,118481.0
2023-12-28 14:25:00,37.55,37.56,37.54,37.56,74489.0,34.0388,34.0478,34.0297,34.0478,74489.0
2023-12-28 14:30:00,37.55,37.57,37.54,37.55,85379.0,34.0388,34.0569,34.0297,34.0388,85379.0
2023-12-28 14:35:00,37.56,37.56,37.53,37.56,110623.0,34.0478,34.0478,34.0206,34.0478,110623.0
2023-12-28 14:40:00,37.56,37.57,37.54,37.55,95080.0,34.0478,34.0569,34.0297,34.0388,95080.0
2023-12-28 14:45:00,37.55,37.57,37.54,37.57,117273.0,34.0388,34.0569,34.0297,34.0569,117273.0
2023-12-28 14:50:00,37.57,37.59,37.53,37.55,224852.0,34.0569,34.075,34.0206,34.0388,224852.0
2023-12-28 14:55:00,37.56,37.56,37.52,37.54,106179.0,34.0478,34.0478,34.0116,34.0297,106179.0
2023-12-28 15:00:00,37.53,37.55,37.52,37.53,100584.0,34.0206,34.0388,34.0116,34.0206,100584.0
2023-12-28 15:05:00,37.54,37.55,37.53,37.54,105973.0,34.0297,34.0388,34.0206,34.0297,105973.0
2023-12-28 15:10:00,37.54,37.57,37.53,37.55,198973.0,34.0297,34.0569,34.0206,34.0388,198973.0
2023-12-28 15:15:00,37.56,37.58,37.54,37.58,89756.0,34.0478,34.066,34.0297,34.066,89756.0
2023-12-28 15:20:00,37.58,37.58,37.53,37.54,168519.0,34.066,34.066,34.0206,34.0297,168519.0
2023-12-28 15:25:00,37.54,37.55,37.51,37.51,120742.0,34.0297,34.0388,34.0025,34.0025,120742.0
2023-12-28 15:30:00,37.51,37.54,37.5,37.54,151327.0,34.0025,34.0297,33.9934,34.0297,151327.0
2023-12-28 15:35:00,37.53,37.55,37.52,37.53,145631.0,34.0206,34.0388,34.0116,34.0206,145631.0
2023-12-28 15:40:00,37.53,37.55,37.51,37.53,190377.0,34.0206,34.0388,34.0025,34.0206,190377.0
2023-12-28 15:45:00,37.53,37.54,37.5,37.52,223607.0,34.0206,34.0297,33.9934,34.0116,223607.0
2023-12-28 15:50:00,37.51,37.54,37.46,37.46,521815.0,34.0025,34.0297,33.9572,33.9572,521815.0
2023-12-28 15:55:00,37.46,37.52,37.46,37.5,1149613.0,33.9572,34.0116,33.9572,33.9934,1149613.0
2023-12-29 09:30:00,37.38,37.43,37.32,37.41,465972.0,33.8847,33.93,33.8303,33.9119,465972.0
2023-12-29 09:35:00,37.41,37.51,37.38,37.5,137445.0,33.9119,34.0025,33.8847,33.9934,137445.0
2023-12-29 09:40:00,37.5,37.51,37.44,37.45,130893.0,33.9934,34.0025,33.939,33.9481,130893.0
2023-12-29 09:45:00,37.45,37.49,37.44,37.46,119790.0,33.9481,33.9844,33.939,33.9572,119790.0
2023-12-29 09:50:00,37.46,37.52,37.43,37.51,125622.0,33.9572,34.0116,33.93,34.0025,125622.0
2023-12-29 09:55:00,37.51,37.53,37.49,37.51,110162.0,34.0025,34.0206,33.9844,34.0025,110162.0
2023-12-29 10:00:00,37.52,37.52,37.46,37.48,105815.0,34.0116,34.0116,33.9572,33.9753,105815.0
2023-12-29 10:05:00,37.48,37.53,37.47,37.48,104097.0,33.9753,34.0206,33.9662,33.9753,104097.0
2023-12-29 10:10:00,37.48,37.52,37.47,37.52,107032.0,33.9753,34.0116,33.9662,34.0116,107032.0
2023-12-29 10:15:00,37.52,37.52,37.47,37.51,120221.0,34.0116,34.0116,33.9662,34.0025,120221.0
2023-12-29 10:20:00,37.51,37.52,37.46,37.46,99468.0,34.0025,34.0116,33.9572,33.9572,99468.0
2023-12-29 10:25:00,37.46,37.5,37.46,37.5,81737.0,33.9572,33.9934,33.9572,33.9934,81737.0
2023-12-29 10:30:00,37.49,37.52,37.49,37.52,136734.0,33.9844,34.0116,33.9844,34.0116,136734.0
2023-12-29 10:35:00,37.51,37.54,37.49,37.54,77637.0,34.0025,34.0297,33.9844,34.0297,77637.0
2023-12-29 10:40:00,37.53,37.57,37.51,37.55,185412.0,34.0206,34.0569,34.0025,34.0388,185412.0
2023-12-29 10:45:00,37.55,37.57,37.47,37.51,191929.0,34.0388,34.0569,33.9662,34.0025,191929.0
2023-12-29 10:50:00,37.51,37.52,37.48,37.5,95624.0,34.0025,34.0116,33.9753,33.9934,95624.0
2023-12-29 10:55:00,37.5,37.52,37.48,37.52,116063.0,33.9934,34.0116,33.9753,34.0116,116063.0
2023-12-29 11:00:00,37.52,37.53,37.48,37.52,100135.0,34.0116,34.0206,33.9753,34.0116,100135.0
2023-12-29 11:05:00,37.52,37.55,37.5,37.52,95464.0,34.0116,34.0388,33.9934,34.0116,95464.0
2023-12-29 11:10:00,37.52,37.59,37.51,37.58,154286.0,34.0116,34.075,34.0025,34.066,154286.0
2023-12-29 11:15:00,37.59,37.62,37.56,37.6,190354.0,34.075,34.1022,34.0478,34.0841,190354.0
2023-12-29 11:20:00,37.59,37.61,37.56,37.6,137942.0,34.075,34.0932,34.0478,34.0841,137942.0
2023-12-29 11:25:00,37.61,37.63,37.58,37.61,129396.0,34.0932,34.1113,34.066,34.0932,129396.0
2023-12-29 11:30:00,37.61,37.65,37.59,37.61,159780.0,34.0932,34.1294,34.075,34.0932,159780.0
2023-12-29 11:35:00,37.6,37.67,37.6,37.65,128405.0,34.0841,34.1475,34.0841,34.1294,128405.0
2023-12-29 11:40:00,37.64,37.65,37.61,37.63,85195.0,34.1203,34.1294,34.0932,34.1113,85195.0
2023-12-29 11:45:00,37.63,37.65,37.61,37.65,147601.0,34.1113,34.1294,34.0932,34.1294,147601.0
2023-12-29 11:50:00,37.65,37.65,37.6,37.62,108410.0,34.1294,34.1294,34.0841,34.1022,108410.0
2023-12-29 11:55:00,37.62,37.62,37.6,37.62,83171.0,34.1022,34.1022,34.0841,34.1022,83171.0
2023-12-29 12:00:00,37.62,37.65,37.6,37.62,112671.0,34.1022,34.1294,34.0841,34.1022,112671.0
2023-12-29 12:05:00,37.62,37.63,37.59,37.6,134681.0,34.1022,34.1113,34.075,34.0841,134681.0
2023-12-29 12:10:00,37.6,37.62,37.56,37.59,123919.0,34.0841,34.1022,34.0478,34.075,123919.0
2023-12-29 12:15:00,37.59,37.62,37.58,37.62,90392.0,34.075,34.1022,34.066,34.1022,90392.0
2023-12-29 12:20:00,37.62,37.62,37.57,37.61,132125.0,34.1022,34.1022,34.0569,34.0932,132125.0
2023-12-29 12:25:00,37.61,37.64,37.6,37.62,84704.0,34.0932,34.1203,34.0841,34.1022,84704.0
2023-12-29 12:30:00,37.63,37.63,37.6,37.61,78818.0,34.1113,34.1113,34.0841,34.0932,78818.0
2023-12-29 12:35:00,37.61,37.64,37.6,37.62,70781.0,34.0932,34.1203,34.0841,34.1022,70781.0
2023-12-29 12:40:00,37.63,37.64,37.61,37.61,99338.0,34.1113,34.1203,34.0932,34.0932,99338.0
2023-12-29 12:45:00,37.62,37.63,37.59,37.61,88120.0,34.1022,34.1113,34.075,34.0932,88120.0
2023-12-29 12:50:00,37.6,37.63,37.59,37.59,66551.0,34.0841,34.1113,34.075,34.075,66551.0
2023-12-29 12:55:00,37.59,37.63,37.59,37.61,60210.0,34.075,34.1113,34.075,34.0932,60210.0
2023-12-29 13:00:00,37.61,37.62,37.59,37.62,78211.0,34.0932,34.1022,34.075,34.1022,78211.0
2023-12-29 13:05:00,37.62,37.64,37.61,37.61,85951.0,34.1022,34.1203,34.0932,34.0932,85951.0
2023-12-29 13:10:00,37.62,37.67,37.61,37.64,110009.0,34.1022,34.1475,34.0932,34.1203,110009.0
2023-12-29 13:15:00,37.64,37.64,37.61,37.62,77160.0,34.1203,34.1203,34.0932,34.1022,77160.0
2023-12-29 13:20:00,37.62,37.62,37.59,37.6,66204.0,34.1022,34.1022,34.075,34.0841,66204.0
2023-12-29 13:25:00,37.6,37.6,37.57,37.58,86733.0,34.0841,34.0841,34.0569,34.066,86733.0
2023-12-29 13:30:00,37.59,37.59,37.56,37.57,58404.0,34.075,34.075,34.0478,34.0569,58404.0
2023-12-29 13:35:00,37.57,37.6,37.56,37.59,52794.0,34.0569,34.0841,34.0478,34.075,52794.0
2023-12-29 13:40:00,37.59,37.6,37.55,37.59,110929.0,34.075,34.0841,34.0388,34.075,110929.0
2023-12-29 13:45:00,37.59,37.59,37.57,37.59,67121.0,34.075,34.075,34.0569,34.075,67121.0
2023-12-29 13:50:00,37.58,37.59,37.57,37.57,64359.0,34.066,34.075,34.0569,34.0569,64359.0
2023-12-29 13:55:00,37.58,37.6,37.57,37.57,82840.0,34.066,34.0841,34.0569,34.0569,82840.0
2023-12-29 14:00:00,37.58,37.58,37.56,37.58,71032.0,34.066,34.066,34.0478,34.066,71032.0
2023-12-29 14:05:00,37.58,37.61,37.57,37.61,99614.0,34.066,34.0932,34.0569,34.0932,99614.0
2023-12-29 14:10:00,37.61,37.62,37.59,37.61,102072.0,34.0932,34.1022,34.075,34.0932,102072.0
2023-12-29 14:15:00,37.61,37.63,37.59,37.61,113422.0,34.0932,34.1113,34.075,34.0932,113422.0
2023-12-29 14:20:00,37.61,37.65,37.6,37.61,145603.0,34.0932,34.1294,34.0841,34.0932,145603.0
2023-12-29 14:25:00,37.61,37.62,37.6,37.61,86790.0,34.0932,34.1022,34.0841,34.0932,86790.0
2023-12-29 14:30:00,37.62,37.63,37.61,37.63,77092.0,34.1022,34.1113,34.0932,34.1113,77092.0
2023-12-29 14:35:00,37.63,37.66,37.62,37.64,100586.0,34.1113,34.1385,34.1022,34.1203,100586.0
2023-12-29 14:40:00,37.64,37.65,37.63,37.65,88880.0,34.1203,34.1294,34.1113,34.1294,88880.0
2023-12-29 14:45:00,37.65,37.67,37.64,37.66,91336.0,34.1294,34.1475,34.1203,34.1385,91336.0
2023-12-29 14:50:00,37.66,37.67,37.65,37.66,69690.0,34.1385,34.1475,34.1294,34.1385,69690.0
2023-12-29 14:55:00,37.66,37.67,37.64,37.66,144184.0,34.1385,34.1475,34.1203,34.1385,144184.0
2023-12-29 15:00:00,37.66,37.66,37.64,37.66,93901.0,34.1385,34.1385,34.1203,34.1385,93901.0
2023-12-29 15:05:00,37.66,37.69,37.65,37.67,88568.0,34.1385,34.1657,34.1294,34.1475,88568.0
2023-12-29 15:10:00,37.68,37.7,37.66,37.69,173982.0,34.1566,34.1747,34.1385,34.1657,173982.0
2023-12-29 15:15:00,37.69,37.7,37.64,37.65,185373.0,34.1657,34.1747,34.1203,34.1294,185373.0
2023-12-29 15:20:00,37.64,37.67,37.63,37.64,110971.0,34.1203,34.1475,34.1113,34.1203,110971.0
2023-12-29 15:25:00,37.64,37.68,37.62,37.68,184603.0,34.1203,34.1566,34.1022,34.1566,184603.0
2023-12-29 15:30:00,37.67,37.67,37.63,37.64,165871.0,34.1475,34.1475,34.1113,34.1203,165871.0
2023-12-29 15:35:00,37.65,37.68,37.63,37.68,167598.0,34.1294,34.1566,34.1113,34.1566,167598.0
2023-12-29 15:40:00,37.68,37.69,37.65,37.66,241982.0,34.1566,34.1657,34.1294,34.1385,241982.0
2023-12-29 15:45:00,37.66,37.68,37.64,37.67,263636.0,34.1385,34.1566,34.1203,34.1475,263636.0
2023-12-29 15:50:00,37.67,37.71,37.65,37.69,542217.0,34.1475,34.1838,34.1294,34.1657,542217.0
2023-12-29 15:55:00,37.69,37.76,37.67,37.7,1537855.0,34.1657,34.2291,34.1475,34.1747,1537855.0
2024-01-02 09:30:00,37.73,37.99,37.68,37.98,680602.0,34.2019,34.4376,34.1566,34.4286,680602.0
2024-01-02 09:35:00,37.98,38.11,37.95,38.05,421780.0,34.4286,34.5464,34.4014,34.492,421780.0
2024-01-02 09:40:00,38.06,38.17,38.06,38.16,285438.0,34.5011,34.6008,34.5011,34.5917,285438.0
2024-01-02 09:45:00,38.16,38.23,38.13,38.22,278676.0,34.5917,34.6552,34.5645,34.6461,278676.0
2024-01-02 09:50:00,38.21,38.36,38.2,38.34,325000.0,34.637,34.773,34.628,34.7549,325000.0
2024-01-02 09:55:00,38.35,38.4,38.31,38.39,230183.0,34.764,34.8093,34.7277,34.8002,230183.0
2024-01-02 10:00:00,38.39,38.53,38.37,38.52,397775.0,34.8002,34.9271,34.7821,34.9181,397775.0
2024-01-02 10:05:00,38.52,38.58,38.51,38.54,323153.0,34.9181,34.9725,34.909,34.9362,323153.0
2024-01-02 10:10:00,38.54,38.67,38.53,38.65,355344.0,34.9362,35.054,34.9271,35.0359,355344.0
2024-01-02 10:15:00,38.64,38.8,38.62,38.8,375480.0,35.0268,35.1719,35.0087,35.1719,375480.0
2024-01-02 10:20:00,38.79,38.81,38.75,38.77,540101.0,35.1628,35.1809,35.1266,35.1447,540101.0
2024-01-02 10:25:00,38.77,38.85,38.7,38.83,349750.0,35.1447,35.2172,35.0812,35.1991,349750.0
2024-01-02 10:30:00,38.83,38.86,38.67,38.73,271852.0,35.1991,35.2263,35.054,35.1084,271852.0
2024-01-02 10:35:00,38.73,38.76,38.66,38.73,326841.0,35.1084,35.1356,35.045,35.1084,326841.0
2024-01-02 10:40:00,38.73,38.87,38.72,38.84,358806.0,35.1084,35.2353,35.0994,35.2081,358806.0
2024-01-02 10:45:00,38.84,38.93,38.81,38.93,506365.0,35.2081,35.2897,35.1809,35.2897,506365.0
2024-01-02 10:50:00,38.93,38.97,38.89,38.92,291943.0,35.2897,35.326,35.2535,35.2807,291943.0
2024-01-02 10:55:00,38.91,38.94,38.87,38.9,311804.0,35.2716,35.2988,35.2353,35.2625,311804.0
2024-01-02 11:00:00,38.89,38.9,38.75,38.75,243021.0,35.2535,35.2625,35.1266,35.1266,243021.0
2024-01-02 11:05:00,38.76,38.79,38.74,38.78,202156.0,35.1356,35.1628,35.1175,35.1537,202156.0
2024-01-02 11:10:00,38.79,38.79,38.66,38.68,247255.0,35.1628,35.1628,35.045,35.0631,247255.0
2024-01-02 11:15:00,38.67,38.74,38.67,38.72,230610.0,35.054,35.1175,35.054,35.0994,230610.0
2024-01-02 11:20:00,38.72,38.73,38.68,38.69,180934.0,35.0994,35.1084,35.0631,35.0722,180934.0
2024-01-02 11:25:00,38.7,38.7,38.55,38.57,270451.0,35.0812,35.0812,34.9453,34.9634,270451.0
2024-01-02 11:30:00,38.56,38.64,38.49,38.61,387697.0,34.9543,35.0268,34.8909,34.9996,387697.0
2024-01-02 11:35:00,38.61,38.62,38.55,38.55,129317.0,34.9996,35.0087,34.9453,34.9453,129317.0
2024-01-02 11:40:00,38.55,38.57,38.53,38.55,140551.0,34.9453,34.9634,34.9271,34.9453,140551.0
2024-01-02 11:45:00,38.55,38.62,38.54,38.62,120593.0,34.9453,35.0087,34.9362,35.0087,120593.0
2024-01-02 11:50:00,38.62,38.63,38.59,38.62,89615.0,35.0087,35.0178,34.9815,35.0087,89615.0
2024-01-02 11:55:00,38.62,38.63,38.59,38.59,117258.0,35.0087,35.0178,34.9815,34.9815,117258.0
2024-01-02 12:00:00,38.59,38.63,38.59,38.62,133771.0,34.9815,35.0178,34.9815,35.0087,133771.0
2024-01-02 12:05:00,38.62,38.63,38.58,38.59,67961.0,35.0087,35.0178,34.9725,34.9815,67961.0
2024-01-02 12:10:00,38.59,38.71,38.59,38.71,132252.0,34.9815,35.0903,34.9815,35.0903,132252.0
2024-01-02 12:15:00,38.7,38.71,38.62,38.7,186426.0,35.0812,35.0903,35.0087,35.0812,186426.0
2024-01-02 12:20:00,38.69,38.77,38.69,38.76,146312.0,35.0722,35.1447,35.0722,35.1356,146312.0
2024-01-02 12:25:00,38.77,38.83,38.72,38.82,183014.0,35.1447,35.1991,35.0994,35.19,183014.0
2024-01-02 12:30:00,38.82,38.85,38.81,38.83,149539.0,35.19,35.2172,35.1809,35.1991,149539.0
2024-01-02 12:35:00,38.83,38.84,38.82,38.83,72160.0,35.1991,35.2081,35.19,35.1991,72160.0
2024-01-02 12:40:00,38.83,38.88,38.81,38.88,158374.0,35.1991,35.2444,35.1809,35.2444,158374.0
2024-01-02 12:45:00,38.87,38.88,38.84,38.85,91879.0,35.2353,35.2444,35.2081,35.2172,91879.0
2024-01-02 12:50:00,38.85,38.89,38.85,38.89,89676.0,35.2172,35.2535,35.2172,35.2535,89676.0
2024-01-02 12:55:00,38.88,38.93,38.87,38.91,126204.0,35.2444,35.2897,35.2353,35.2716,126204.0
2024-01-02 13:00:00,38.91,38.92,38.86,38.89,85828.0,35.2716,35.2807,35.2263,35.2535,85828.0
2024-01-02 13:05:00,38.89,38.89,38.82,38.86,133271.0,35.2535,35.2535,35.19,35.2263,133271.0
2024-01-02 13:10:00,38.86,38.9,38.86,38.9,71081.0,35.2263,35.2625,35.2263,35.2625,71081.0
2024-01-02 13:15:00,38.9,38.9,38.86,38.89,118844.0,35.2625,35.2625,35.2263,35.2535,118844.0
2024-01-02 13:20:00,38.89,38.89,38.83,38.87,94276.0,35.2535,35.2535,35.1991,35.2353,94276.0
2024-01-02 13:25:00,38.87,38.9,38.86,38.88,84553.0,35.2353,35.2625,35.2263,35.2444,84553.0
2024-01-02 13:30:00,38.87,38.88,38.83,38.88,101322.0,35.2353,35.2444,35.1991,35.2444,101322.0
2024-01-02 13:35:00,38.88,38.9,38.86,38.9,81667.0,35.2444,35.2625,35.2263,35.2625,81667.0
2024-01-02 13:40:00,38.9,38.93,38.89,38.9,102111.0,35.2625,35.2897,35.2535,35.2625,102111.0
2024-01-02 13:45:00,38.9,38.9,38.86,38.88,116801.0,35.2625,35.2625,35.2263,35.2444,116801.0
2024-01-02 13:50:00,38.88,38.92,38.86,38.92,131540.0,35.2444,35.2807,35.2263,35.2807,131540.0
2024-01-02 13:55:00,38.92,38.93,38.88,38.91,148630.0,35.2807,35.2897,35.2444,35.2716,148630.0
2024-01-02 14:00:00,38.91,38.91,38.83,38.85,149996.0,35.2716,35.2716,35.1991,35.2172,149996.0
2024-01-02 14:05:00,38.86,38.86,38.83,38.85,66405.0,35.2263,35.2263,35.1991,35.2172,66405.0
2024-01-02 14:10:00,38.85,38.88,38.83,38.86,135823.0,35.2172,35.2444,35.1991,35.2263,135823.0
2024-01-02 14:15:00,38.85,38.86,38.82,38.84,107902.0,35.2172,35.2263,35.19,35.2081,107902.0
2024-01-02 14:20:00,38.84,38.86,38.82,38.82,150013.0,35.2081,35.2263,35.19,35.19,150013.0
2024-01-02 14:25:00,38.82,38.87,38.81,38.86,105614.0,35.19,35.2353,35.1809,35.2263,105614.0
2024-01-02 14:30:00,38.85,38.88,38.83,38.83,75728.0,35.2172,35.2444,35.1991,35.1991,75728.0
2024-01-02 14:35:00,38.84,38.87,38.81,38.83,114529.0,35.2081,35.2353,35.1809,35.1991,114529.0
2024-01-02 14:40:00,38.83,38.85,38.81,38.84,118193.0,35.1991,35.2172,35.1809,35.2081,118193.0
2024-01-02 14:45:00,38.84,38.84,38.8,38.82,111291.0,35.2081,35.2081,35.1719,35.19,111291.0
2024-01-02 14:50:00,38.82,38.84,38.79,38.81,147332.0,35.19,35.2081,35.1628,35.1809,147332.0
2024-01-02 14:55:00,38.81,38.82,38.77,38.82,157138.0,35.1809,35.19,35.1447,35.19,157138.0
2024-01-02 15:00:00,38.81,38.83,38.77,38.78,188395.0,35.1809,35.1991,35.1447,35.1537,188395.0
2024-01-02 15:05:00,38.78,38.79,38.73,38.76,218969.0,35.1537,35.1628,35.1084,35.1356,218969.0
2024-01-02 15:10:00,38.76,38.77,38.73,38.76,118655.0,35.1356,35.1447,35.1084,35.1356,118655.0
2024-01-02 15:15:00,38.76,38.78,38.71,38.77,177165.0,35.1356,35.1537,35.0903,35.1447,177165.0
2024-01-02 15:20:00,38.77,38.79,38.72,38.73,146730.0,35.1447,35.1628,35.0994,35.1084,146730.0
2024-01-02 15:25:00,38.72,38.75,38.7,38.74,187763.0,35.0994,35.1266,35.0812,35.1175,187763.0
2024-01-02 15:30:00,38.74,38.76,38.71,38.73,174833.0,35.1175,35.1356,35.0903,35.1084,174833.0
2024-01-02 15:35:00,38.72,38.75,38.71,38.73,219526.0,35.0994,35.1266,35.0903,35.1084,219526.0
2024-01-02 15:40:00,38.74,38.76,38.72,38.75,361702.0,35.1175,35.1356,35.0994,35.1266,361702.0
2024-01-02 15:45:00,38.75,38.8,38.74,38.79,411958.0,35.1266,35.1719,35.1175,35.1628,411958.0
2024-01-02 15:50:00,38.79,38.83,38.77,38.8,570273.0,35.1628,35.1991,35.1447,35.1719,570273.0
2024-01-02 15:55:00,38.8,38.89,38.8,38.88,1216158.0,35.1719,35.2535,35.1719,35.2444,1216158.0
2024-01-03 09:30:00,39.53,39.72,39.49,39.52,1356921.0,35.8336,36.0059,35.7974,35.8246,1356921.0
2024-01-03 09:35:00,39.52,39.63,39.29,39.63,701847.0,35.8246,35.9243,35.6161,35.9243,701847.0
2024-01-03 09:40:00,39.62,39.63,39.32,39.43,595080.0,35.9152,35.9243,35.6433,35.743,595080.0
2024-01-03 09:45:00,39.42,39.54,39.35,39.44,463339.0,35.7339,35.8427,35.6704,35.752,463339.0
2024-01-03 09:50:00,39.45,39.51,39.4,39.49,364830.0,35.7611,35.8155,35.7158,35.7974,364830.0
2024-01-03 09:55:00,39.49,39.55,39.47,39.47,299009.0,35.7974,35.8517,35.7792,35.7792,299009.0
2024-01-03 10:00:00,39.47,39.58,39.46,39.56,300212.0,35.7792,35.8789,35.7702,35.8608,300212.0
2024-01-03 10:05:00,39.57,39.65,39.53,39.53,261909.0,35.8699,35.9424,35.8336,35.8336,261909.0
2024-01-03 10:10:00,39.54,39.58,39.51,39.51,198219.0,35.8427,35.8789,35.8155,35.8155,198219.0
2024-01-03 10:15:00,39.52,39.55,39.47,39.48,167035.0,35.8246,35.8517,35.7792,35.7883,167035.0
2024-01-03 10:20:00,39.48,39.51,39.47,39.49,167682.0,35.7883,35.8155,35.7792,35.7974,167682.0
2024-01-03 10:25:00,39.5,39.57,39.49,39.56,198835.0,35.8064,35.8699,35.7974,35.8608,198835.0
2024-01-03 10:30:00,39.55,39.57,39.53,39.55,163762.0,35.8517,35.8699,35.8336,35.8517,163762.0
2024-01-03 10:35:00,39.55,39.59,39.51,39.53,272500.0,35.8517,35.888,35.8155,35.8336,272500.0
2024-01-03 10:40:00,39.52,39.53,39.41,39.43,177493.0,35.8246,35.8336,35.7248,35.743,177493.0
2024-01-03 10:45:00,39.43,39.44,39.37,39.37,210490.0,35.743,35.752,35.6886,35.6886,210490.0
2024-01-03 10:50:00,39.37,39.4,39.31,39.32,213637.0,35.6886,35.7158,35.6342,35.6433,213637.0
2024-01-03 10:55:00,39.31,39.38,39.3,39.37,259065.0,35.6342,35.6976,35.6251,35.6886,259065.0
2024-01-03 11:00:00,39.36,39.4,39.35,39.36,175013.0,35.6795,35.7158,35.6704,35.6795,175013.0
2024-01-03 11:05:00,39.36,39.4,39.35,39.36,123465.0,35.6795,35.7158,35.6704,35.6795,123465.0
2024-01-03 11:10:00,39.37,39.4,39.35,39.38,167154.0,35.6886,35.7158,35.6704,35.6976,167154.0
2024-01-03 11:15:00,39.38,39.38,39.27,39.29,201116.0,35.6976,35.6976,35.5979,35.6161,201116.0
2024-01-03 11:20:00,39.28,39.35,39.28,39.34,181285.0,35.607,35.6704,35.607,35.6614,181285.0
2024-01-03 11:25:00,39.34,39.37,39.33,39.34,127860.0,35.6614,35.6886,35.6523,35.6614,127860.0
2024-01-03 11:30:00,39.34,39.34,39.27,39.29,254503.0,35.6614,35.6614,35.5979,35.6161,254503.0
2024-01-03 11:35:00,39.29,39.33,39.27,39.33,147135.0,35.6161,35.6523,35.5979,35.6523,147135.0
2024-01-03 11:40:00,39.33,39.36,39.3,39.34,220856.0,35.6523,35.6795,35.6251,35.6614,220856.0
2024-01-03 11:45:00,39.34,39.41,39.32,39.41,127464.0,35.6614,35.7248,35.6433,35.7248,127464.0
2024-01-03 11:50:00,39.41,39.44,39.4,39.4,210572.0,35.7248,35.752,35.7158,35.7158,210572.0
2024-01-03 11:55:00,39.39,39.44,39.39,39.43,115582.0,35.7067,35.752,35.7067,35.743,115582.0
2024-01-03 12:00:00,39.43,39.44,39.37,39.38,173954.0,35.743,35.752,35.6886,35.6976,173954.0
2024-01-03 12:05:00,39.38,39.41,39.37,39.41,113839.0,35.6976,35.7248,35.6886,35.7248,113839.0
2024-01-03 12:10:00,39.4,39.41,39.37,39.39,95112.0,35.7158,35.7248,35.6886,35.7067,95112.0
2024-01-03 12:15:00,39.39,39.41,39.37,39.39,235260.0,35.7067,35.7248,35.6886,35.7067,235260.0
2024-01-03 12:20:00,39.4,39.4,39.37,39.39,191757.0,35.7158,35.7158,35.6886,35.7067,191757.0
2024-01-03 12:25:00,39.39,39.45,39.38,39.44,213124.0,35.7067,35.7611,35.6976,35.752,213124.0
2024-01-03 12:30:00,39.44,39.45,39.4,39.41,146471.0,35.752,35.7611,35.7158,35.7248,146471.0
2024-01-03 12:35:00,39.41,39.42,39.39,39.4,96474.0,35.7248,35.7339,35.7067,35.7158,96474.0
2024-01-03 12:40:00,39.4,39.46,39.39,39.46,133578.0,35.7158,35.7702,35.7067,35.7702,133578.0
2024-01-03 12:45:00,39.46,39.47,39.42,39.45,110418.0,35.7702,35.7792,35.7339,35.7611,110418.0
2024-01-03 12:50:00,39.46,39.46,39.39,39.4,114843.0,35.7702,35.7702,35.7067,35.7158,114843.0
2024-01-03 12:55:00,39.41,39.43,39.39,39.42,106623.0,35.7248,35.743,35.7067,35.7339,106623.0
2024-01-03 13:00:00,39.41,39.46,39.41,39.45,113504.0,35.7248,35.7702,35.7248,35.7611,113504.0
2024-01-03 13:05:00,39.45,39.45,39.41,39.45,168749.0,35.7611,35.7611,35.7248,35.7611,168749.0
2024-01-03 13:10:00,39.45,39.45,39.4,39.41,135677.0,35.7611,35.7611,35.7158,35.7248,135677.0
2024-01-03 13:15:00,39.41,39.45,39.41,39.44,111924.0,35.7248,35.7611,35.7248,35.752,111924.0
2024-01-03 13:20:00,39.44,39.46,39.43,39.45,97067.0,35.752,35.7702,35.743,35.7611,97067.0
2024-01-03 13:25:00,39.44,39.49,39.44,39.48,149693.0,35.752,35.7974,35.752,35.7883,149693.0
2024-01-03 13:30:00,39.48,39.51,39.47,39.51,223681.0,35.7883,35.8155,35.7792,35.8155,223681.0
2024-01-03 13:35:00,39.51,39.52,39.46,39.48,192205.0,35.8155,35.8246,35.7702,35.7883,192205.0
2024-01-03 13:40:00,39.49,39.5,39.46,39.48,105862.0,35.7974,35.8064,35.7702,35.7883,105862.0
2024-01-03 13:45:00,39.49,39.49,39.44,39.47,116544.0,35.7974,35.7974,35.752,35.7792,116544.0
2024-01-03 13:50:00,39.47,39.48,39.43,39.44,106928.0,35.7792,35.7883,35.743,35.752,106928.0
2024-01-03 13:55:00,39.44,39.47,39.41,39.43,167792.0,35.752,35.7792,35.7248,35.743,167792.0
2024-01-03 14:00:00,39.43,39.45,39.39,39.39,156173.0,35.743,35.7611,35.7067,35.7067,156173.0
2024-01-03 14:05:00,39.4,39.41,39.35,39.4,102716.0,35.7158,35.7248,35.6704,35.7158,102716.0
2024-01-03 14:10:00,39.4,39.44,39.39,39.43,120118.0,35.7158,35.752,35.7067,35.743,120118.0
2024-01-03 14:15:00,39.43,39.43,39.38,39.39,83655.0,35.743,35.743,35.6976,35.7067,83655.0
2024-01-03 14:20:00,39.4,39.41,39.37,39.4,104335.0,35.7158,35.7248,35.6886,35.7158,104335.0
2024-01-03 14:25:00,39.4,39.46,39.39,39.44,181767.0,35.7158,35.7702,35.7067,35.752,181767.0
2024-01-03 14:30:00,39.44,39.46,39.39,39.42,164722.0,35.752,35.7702,35.7067,35.7339,164722.0
2024-01-03 14:35:00,39.41,39.42,39.38,39.39,121145.0,35.7248,35.7339,35.6976,35.7067,121145.0
2024-01-03 14:40:00,39.38,39.4,39.38,39.39,150119.0,35.6976,35.7158,35.6976,35.7067,150119.0
2024-01-03 14:45:00,39.39,39.39,39.34,39.34,208075.0,35.7067,35.7067,35.6614,35.6614,208075.0
2024-01-03 14:50:00,39.34,39.35,39.33,39.35,154887.0,35.6614,35.6704,35.6523,35.6704,154887.0
2024-01-03 14:55:00,39.34,39.37,39.33,39.34,180367.0,35.6614,35.6886,35.6523,35.6614,180367.0
2024-01-03 15:00:00,39.34,39.35,39.23,39.23,231081.0,35.6614,35.6704,35.5617,35.5617,231081.0
2024-01-03 15:05:00,39.23,39.24,39.2,39.22,230481.0,35.5617,35.5707,35.5345,35.5526,230481.0
2024-01-03 15:10:00,39.22,39.23,39.2,39.22,142423.0,35.5526,35.5617,35.5345,35.5526,142423.0
2024-01-03 15:15:00,39.22,39.29,39.2,39.27,150631.0,35.5526,35.6161,35.5345,35.5979,150631.0
2024-01-03 15:20:00,39.27,39.31,39.26,39.27,146365.0,35.5979,35.6342,35.5889,35.5979,146365.0
2024-01-03 15:25:00,39.27,39.27,39.2,39.23,198074.0,35.5979,35.5979,35.5345,35.5617,198074.0
2024-01-03 15:30:00,39.23,39.24,39.21,39.22,254219.0,35.5617,35.5707,35.5435,35.5526,254219.0
2024-01-03 15:35:00,39.22,39.24,39.2,39.21,246138.0,35.5526,35.5707,35.5345,35.5435,246138.0
2024-01-03 15:40:00,39.21,39.21,39.13,39.14,435145.0,35.5435,35.5435,35.471,35.4801,435145.0
2024-01-03 15:45:00,39.14,39.19,39.13,39.19,428165.0,35.4801,35.5254,35.471,35.5254,428165.0
2024-01-03 15:50:00,39.18,39.19,39.14,39.15,558180.0,35.5163,35.5254,35.4801,35.4892,558180.0
2024-01-03 15:55:00,39.14,39.19,39.13,39.14,1198341.0,35.4801,35.5254,35.471,35.4801,1198341.0
2024-01-04 09:30:00,39.68,39.69,39.47,39.57,1144753.0,35.9696,35.9787,35.7792,35.8699,1144753.0
2024-01-04 09:35:00,39.57,39.7,39.49,39.58,563175.0,35.8699,35.9877,35.7974,35.8789,563175.0
2024-01-04 09:40:00,39.57,39.7,39.51,39.68,468522.0,35.8699,35.9877,35.8155,35.9696,468522.0
2024-01-04 09:45:00,39.68,39.82,39.67,39.77,416274.0,35.9696,36.0965,35.9605,36.0512,416274.0
2024-01-04 09:50:00,39.77,39.79,39.65,39.73,320971.0,36.0512,36.0693,35.9424,36.0149,320971.0
2024-01-04 09:55:00,39.73,39.75,39.64,39.75,256031.0,36.0149,36.033,35.9333,36.033,256031.0
2024-01-04 10:00:00,39.75,39.83,39.74,39.82,368251.0,36.033,36.1056,36.024,36.0965,368251.0
2024-01-04 10:05:00,39.82,39.85,39.72,39.73,352190.0,36.0965,36.1237,36.0059,36.0149,352190.0
2024-01-04 10:10:00,39.73,39.74,39.65,39.72,276336.0,36.0149,36.024,35.9424,36.0059,276336.0
2024-01-04 10:15:00,39.72,39.72,39.63,39.64,196177.0,36.0059,36.0059,35.9243,35.9333,196177.0
2024-01-04 10:20:00,39.63,39.67,39.6,39.64,250084.0,35.9243,35.9605,35.8971,35.9333,250084.0
2024-01-04 10:25:00,39.64,39.71,39.6,39.61,330484.0,35.9333,35.9968,35.8971,35.9061,330484.0
2024-01-04 10:30:00,39.61,39.64,39.52,39.62,425325.0,35.9061,35.9333,35.8246,35.9152,425325.0
2024-01-04 10:35:00,39.63,39.63,39.55,39.55,189140.0,35.9243,35.9243,35.8517,35.8517,189140.0
2024-01-04 10:40:00,39.56,39.62,39.56,39.61,236365.0,35.8608,35.9152,35.8608,35.9061,236365.0
2024-01-04 10:45:00,39.61,39.65,39.56,39.61,357446.0,35.9061,35.9424,35.8608,35.9061,357446.0
2024-01-04 10:50:00,39.61,39.62,39.54,39.55,293098.0,35.9061,35.9152,35.8427,35.8517,293098.0
2024-01-04 10:55:00,39.54,39.55,39.48,39.51,281455.0,35.8427,35.8517,35.7883,35.8155,281455.0
2024-01-04 11:00:00,39.51,39.53,39.4,39.4,238785.0,35.8155,35.8336,35.7158,35.7158,238785.0
2024-01-04 11:05:00,39.41,39.46,39.39,39.45,231401.0,35.7248,35.7702,35.7067,35.7611,231401.0
2024-01-04 11:10:00,39.44,39.49,39.42,39.45,293261.0,35.752,35.7974,35.7339,35.7611,293261.0
2024-01-04 11:15:00,39.45,39.51,39.43,39.47,179695.0,35.7611,35.8155,35.743,35.7792,179695.0
2024-01-04 11:20:00,39.47,39.55,39.44,39.53,137829.0,35.7792,35.8517,35.752,35.8336,137829.0
2024-01-04 11:25:00,39.54,39.55,39.46,39.48,271044.0,35.8427,35.8517,35.7702,35.7883,271044.0
2024-01-04 11:30:00,39.48,39.51,39.44,39.49,254320.0,35.7883,35.8155,35.752,35.7974,254320.0
2024-01-04 11:35:00,39.5,39.62,39.49,39.59,176787.0,35.8064,35.9152,35.7974,35.888,176787.0
2024-01-04 11:40:00,39.59,39.64,39.57,39.64,190735.0,35.888,35.9333,35.8699,35.9333,190735.0
2024-01-04 11:45:00,39.64,39.65,39.59,39.61,271287.0,35.9333,35.9424,35.888,35.9061,271287.0
2024-01-04 11:50:00,39.61,39.62,39.56,39.61,117412.0,35.9061,35.9152,35.8608,35.9061,117412.0
2024-01-04 11:55:00,39.6,39.62,39.59,39.61,119997.0,35.8971,35.9152,35.888,35.9061,119997.0
2024-01-04 12:00:00,39.61,39.63,39.58,39.63,88064.0,35.9061,35.9243,35.8789,35.9243,88064.0
2024-01-04 12:05:00,39.63,39.65,39.58,39.64,131520.0,35.9243,35.9424,35.8789,35.9333,131520.0
2024-01-04 12:10:00,39.64,39.69,39.63,39.64,153301.0,35.9333,35.9787,35.9243,35.9333,153301.0
2024-01-04 12:15:00,39.65,39.66,39.6,39.61,113935.0,35.9424,35.9515,35.8971,35.9061,113935.0
2024-01-04 12:20:00,39.61,39.62,39.55,39.57,146915.0,35.9061,35.9152,35.8517,35.8699,146915.0
2024-01-04 12:25:00,39.57,39.59,39.55,39.58,170244.0,35.8699,35.888,35.8517,35.8789,170244.0
2024-01-04 12:30:00,39.58,39.58,39.53,39.54,78524.0,35.8789,35.8789,35.8336,35.8427,78524.0
2024-01-04 12:35:00,39.53,39.56,39.51,39.56,112889.0,35.8336,35.8608,35.8155,35.8608,112889.0
2024-01-04 12:40:00,39.55,39.57,39.53,39.55,110806.0,35.8517,35.8699,35.8336,35.8517,110806.0
2024-01-04 12:45:00,39.55,39.59,39.54,39.54,166963.0,35.8517,35.888,35.8427,35.8427,166963.0
2024-01-04 12:50:00,39.54,39.56,39.51,39.52,86089.0,35.8427,35.8608,35.8155,35.8246,86089.0
2024-01-04 12:55:00,39.52,39.54,39.5,39.54,65554.0,35.8246,35.8427,35.8064,35.8427,65554.0
2024-01-04 13:00:00,39.53,39.56,39.51,39.54,75845.0,35.8336,35.8608,35.8155,35.8427,75845.0
2024-01-04 13:05:00,39.55,39.55,39.51,39.52,85331.0,35.8517,35.8517,35.8155,35.8246,85331.0
2024-01-04 13:10:00,39.52,39.56,39.51,39.54,78254.0,35.8246,35.8608,35.8155,35.8427,78254.0
2024-01-04 13:15:00,39.55,39.55,39.51,39.52,85751.0,35.8517,35.8517,35.8155,35.8246,85751.0
2024-01-04 13:20:00,39.52,39.56,39.52,39.53,69383.0,35.8246,35.8608,35.8246,35.8336,69383.0
2024-01-04 13:25:00,39.54,39.56,39.53,39.55,59192.0,35.8427,35.8608,35.8336,35.8517,59192.0
2024-01-04 13:30:00,39.55,39.58,39.53,39.54,84336.0,35.8517,35.8789,35.8336,35.8427,84336.0
2024-01-04 13:35:00,39.54,39.54,39.5,39.51,101754.0,35.8427,35.8427,35.8064,35.8155,101754.0
2024-01-04 13:40:00,39.5,39.51,39.48,39.5,130744.0,35.8064,35.8155,35.7883,35.8064,130744.0
2024-01-04 13:45:00,39.5,39.52,39.48,39.49,158474.0,35.8064,35.8246,35.7883,35.7974,158474.0
2024-01-04 13:50:00,39.49,39.5,39.47,39.47,98574.0,35.7974,35.8064,35.7792,35.7792,98574.0
2024-01-04 13:55:00,39.48,39.51,39.44,39.46,177670.0,35.7883,35.8155,35.752,35.7702,177670.0
2024-01-04 14:00:00,39.46,39.51,39.46,39.49,136163.0,35.7702,35.8155,35.7702,35.7974,136163.0
2024-01-04 14:05:00,39.49,39.53,39.49,39.52,172166.0,35.7974,35.8336,35.7974,35.8246,172166.0
2024-01-04 14:10:00,39.52,39.55,39.51,39.54,115954.0,35.8246,35.8517,35.8155,35.8427,115954.0
2024-01-04 14:15:00,39.54,39.56,39.54,39.55,99836.0,35.8427,35.8608,35.8427,35.8517,99836.0
2024-01-04 14:20:00,39.55,39.58,39.54,39.54,85437.0,35.8517,35.8789,35.8427,35.8427,85437.0
2024-01-04 14:25:00,39.55,39.57,39.54,39.56,89085.0,35.8517,35.8699,35.8427,35.8608,89085.0
2024-01-04 14:30:00,39.55,39.56,39.53,39.55,189515.0,35.8517,35.8608,35.8336,35.8517,189515.0
2024-01-04 14:35:00,39.55,39.58,39.54,39.56,161674.0,35.8517,35.8789,35.8427,35.8608,161674.0
2024-01-04 14:40:00,39.57,39.59,39.51,39.52,297002.0,35.8699,35.888,35.8155,35.8246,297002.0
2024-01-04 14:45:00,39.51,39.61,39.51,39.61,146069.0,35.8155,35.9061,35.8155,35.9061,146069.0
2024-01-04 14:50:00,39.61,39.62,39.58,39.59,90159.0,35.9061,35.9152,35.8789,35.888,90159.0
2024-01-04 14:55:00,39.59,39.6,39.58,39.59,94170.0,35.888,35.8971,35.8789,35.888,94170.0
2024-01-04 15:00:00,39.59,39.59,39.56,39.58,127396.0,35.888,35.888,35.8608,35.8789,127396.0
2024-01-04 15:05:00,39.58,39.61,39.56,39.58,173292.0,35.8789,35.9061,35.8608,35.8789,173292.0
2024-01-04 15:10:00,39.57,39.58,39.53,39.53,162545.0,35.8699,35.8789,35.8336,35.8336,162545.0
2024-01-04 15:15:00,39.54,39.55,39.5,39.51,189464.0,35.8427,35.8517,35.8064,35.8155,189464.0
2024-01-04 15:20:00,39.5,39.51,39.47,39.48,192346.0,35.8064,35.8155,35.7792,35.7883,192346.0
2024-01-04 15:25:00,39.48,39.53,39.46,39.52,288590.0,35.7883,35.8336,35.7702,35.8246,288590.0
2024-01-04 15:30:00,39.53,39.55,39.51,39.52,174175.0,35.8336,35.8517,35.8155,35.8246,174175.0
2024-01-04 15:35:00,39.51,39.56,39.51,39.52,200484.0,35.8155,35.8608,35.8155,35.8246,200484.0
2024-01-04 15:40:00,39.52,39.53,39.47,39.5,213603.0,35.8246,35.8336,35.7792,35.8064,213603.0
2024-01-04 15:45:00,39.51,39.55,39.49,39.51,305305.0,35.8155,35.8517,35.7974,35.8155,305305.0
2024-01-04 15:50:00,39.52,39.53,39.41,39.43,644488.0,35.8246,35.8336,35.7248,35.743,644488.0
2024-01-04 15:55:00,39.43,39.43,39.36,39.39,1374986.0,35.743,35.743,35.6795,35.7067,1374986.0
2024-01-05 09:30:00,39.47,39.51,39.29,39.48,863582.0,35.7792,35.8155,35.6161,35.7883,863582.0
2024-01-05 09:35:00,39.46,39.65,39.4,39.56,423904.0,35.7702,35.9424,35.7158,35.8608,423904.0
2024-01-05 09:40:00,39.56,39.62,39.49,39.6,227323.0,35.8608,35.9152,35.7974,35.8971,227323.0
2024-01-05 09:45:00,39.61,39.69,39.57,39.66,248785.0,35.9061,35.9787,35.8699,35.9515,248785.0
2024-01-05 09:50:00,39.65,39.7,39.64,39.7,315975.0,35.9424,35.9877,35.9333,35.9877,315975.0
2024-01-05 09:55:00,39.7,39.75,39.66,39.73,388881.0,35.9877,36.033,35.9515,36.0149,388881.0
2024-01-05 10:00:00,39.74,39.91,39.73,39.9,500831.0,36.024,36.1781,36.0149,36.169,500831.0
2024-01-05 10:05:00,39.9,39.97,39.87,39.89,448465.0,36.169,36.2325,36.1418,36.16,448465.0
2024-01-05 10:10:00,39.89,39.95,39.84,39.88,548630.0,36.16,36.2143,36.1146,36.1509,548630.0
2024-01-05 10:15:00,39.88,39.88,39.79,39.88,316266.0,36.1509,36.1509,36.0693,36.1509,316266.0
2024-01-05 10:20:00,39.88,39.96,39.87,39.94,337137.0,36.1509,36.2234,36.1418,36.2053,337137.0
2024-01-05 10:25:00,39.94,39.96,39.89,39.91,271787.0,36.2053,36.2234,36.16,36.1781,271787.0
2024-01-05 10:30:00,39.92,40.0,39.88,39.99,552666.0,36.1871,36.2597,36.1509,36.2506,552666.0
2024-01-05 10:35:00,39.98,40.02,39.89,39.93,1067711.0,36.2415,36.2778,36.16,36.1962,1067711.0
2024-01-05 10:40:00,39.94,40.0,39.93,39.98,281497.0,36.2053,36.2597,36.1962,36.2415,281497.0
2024-01-05 10:45:00,39.98,40.0,39.94,39.98,286931.0,36.2415,36.2597,36.2053,36.2415,286931.0
2024-01-05 10:50:00,39.98,40.03,39.96,39.99,420079.0,36.2415,36.2869,36.2234,36.2506,420079.0
2024-01-05 10:55:00,40.0,40.01,39.96,40.01,317499.0,36.2597,36.2687,36.2234,36.2687,317499.0
2024-01-05 11:00:00,40.01,40.18,40.0,40.16,534896.0,36.2687,36.4228,36.2597,36.4047,534896.0
2024-01-05 11:05:00,40.16,40.25,40.15,40.24,433898.0,36.4047,36.4863,36.3956,36.4772,433898.0
2024-01-05 11:10:00,40.23,40.25,40.18,40.23,410306.0,36.4682,36.4863,36.4228,36.4682,410306.0
2024-01-05 11:15:00,40.23,40.29,40.18,40.21,421110.0,36.4682,36.5226,36.4228,36.45,421110.0
2024-01-05 11:20:00,40.21,40.24,40.18,40.22,395784.0,36.45,36.4772,36.4228,36.4591,395784.0
2024-01-05 11:25:00,40.22,40.24,40.11,40.13,317518.0,36.4591,36.4772,36.3594,36.3775,317518.0
2024-01-05 11:30:00,40.13,40.18,40.1,40.14,252500.0,36.3775,36.4228,36.3503,36.3866,252500.0
2024-01-05 11:35:00,40.14,40.14,40.08,40.09,196449.0,36.3866,36.3866,36.3322,36.3413,196449.0
2024-01-05 11:40:00,40.1,40.11,40.05,40.09,245229.0,36.3503,36.3594,36.305,36.3413,245229.0
2024-01-05 11:45:00,40.09,40.1,40.04,40.05,284655.0,36.3413,36.3503,36.2959,36.305,284655.0
2024-01-05 11:50:00,40.05,40.06,40.01,40.02,251613.0,36.305,36.3141,36.2687,36.2778,251613.0
2024-01-05 11:55:00,40.01,40.05,39.98,40.02,329685.0,36.2687,36.305,36.2415,36.2778,329685.0
2024-01-05 12:00:00,40.02,40.1,40.02,40.04,206135.0,36.2778,36.3503,36.2778,36.2959,206135.0
2024-01-05 12:05:00,40.04,40.06,39.99,40.0,225294.0,36.2959,36.3141,36.2506,36.2597,225294.0
2024-01-05 12:10:00,40.0,40.0,39.94,39.97,302235.0,36.2597,36.2597,36.2053,36.2325,302235.0
2024-01-05 12:15:00,39.97,40.02,39.96,40.02,216092.0,36.2325,36.2778,36.2234,36.2778,216092.0
2024-01-05 12:20:00,40.02,40.07,40.01,40.03,326647.0,36.2778,36.3231,36.2687,36.2869,326647.0
2024-01-05 12:25:00,40.02,40.09,40.0,40.02,265673.0,36.2778,36.3413,36.2597,36.2778,265673.0
2024-01-05 12:30:00,40.02,40.05,40.0,40.02,116204.0,36.2778,36.305,36.2597,36.2778,116204.0
2024-01-05 12:35:00,40.02,40.09,40.01,40.08,234433.0,36.2778,36.3413,36.2687,36.3322,234433.0
2024-01-05 12:40:00,40.08,40.12,40.06,40.12,242214.0,36.3322,36.3684,36.3141,36.3684,242214.0
2024-01-05 12:45:00,40.11,40.13,40.06,40.06,180163.0,36.3594,36.3775,36.3141,36.3141,180163.0
2024-01-05 12:50:00,40.06,40.11,40.04,40.11,142372.0,36.3141,36.3594,36.2959,36.3594,142372.0
2024-01-05 12:55:00,40.11,40.18,40.09,40.13,318163.0,36.3594,36.4228,36.3413,36.3775,318163.0
2024-01-05 13:00:00,40.13,40.16,40.1,40.12,164267.0,36.3775,36.4047,36.3503,36.3684,164267.0
2024-01-05 13:05:00,40.11,40.12,40.05,40.08,138421.0,36.3594,36.3684,36.305,36.3322,138421.0
2024-01-05 13:10:00,40.08,40.15,40.07,40.15,194886.0,36.3322,36.3956,36.3231,36.3956,194886.0
2024-01-05 13:15:00,40.15,40.15,40.12,40.13,157782.0,36.3956,36.3956,36.3684,36.3775,157782.0
2024-01-05 13:20:00,40.12,40.19,40.12,40.19,164132.0,36.3684,36.4319,36.3684,36.4319,164132.0
2024-01-05 13:25:00,40.19,40.22,40.18,40.2,249888.0,36.4319,36.4591,36.4228,36.441,249888.0
2024-01-05 13:30:00,40.21,40.23,40.17,40.19,292838.0,36.45,36.4682,36.4138,36.4319,292838.0
2024-01-05 13:35:00,40.19,40.23,40.14,40.21,179436.0,36.4319,36.4682,36.3866,36.45,179436.0
2024-01-05 13:40:00,40.22,40.24,40.2,40.23,186615.0,36.4591,36.4772,36.441,36.4682,186615.0
2024-01-05 13:45:00,40.23,40.23,40.2,40.21,127602.0,36.4682,36.4682,36.441,36.45,127602.0
2024-01-05 13:50:00,40.21,40.23,40.2,40.23,122501.0,36.45,36.4682,36.441,36.4682,122501.0
2024-01-05 13:55:00,40.23,40.25,40.2,40.22,219930.0,36.4682,36.4863,36.441,36.4591,219930.0
2024-01-05 14:00:00,40.23,40.28,40.22,40.27,245041.0,36.4682,36.5135,36.4591,36.5044,245041.0
2024-01-05 14:05:00,40.27,40.29,40.26,40.29,165909.0,36.5044,36.5226,36.4954,36.5226,165909.0
2024-01-05 14:10:00,40.29,40.34,40.28,40.33,329936.0,36.5226,36.5679,36.5135,36.5588,329936.0
2024-01-05 14:15:00,40.32,40.37,40.32,40.32,354493.0,36.5497,36.5951,36.5497,36.5497,354493.0
2024-01-05 14:20:00,40.33,40.35,40.3,40.33,226620.0,36.5588,36.5769,36.5316,36.5588,226620.0
2024-01-05 14:25:00,40.33,40.34,40.26,40.29,183788.0,36.5588,36.5679,36.4954,36.5226,183788.0
2024-01-05 14:30:00,40.29,40.29,40.2,40.22,147647.0,36.5226,36.5226,36.441,36.4591,147647.0
2024-01-05 14:35:00,40.22,40.3,40.22,40.27,180808.0,36.4591,36.5316,36.4591,36.5044,180808.0
2024-01-05 14:40:00,40.27,40.28,40.21,40.22,116778.0,36.5044,36.5135,36.45,36.4591,116778.0
2024-01-05 14:45:00,40.21,40.22,40.16,40.17,150348.0,36.45,36.4591,36.4047,36.4138,150348.0
2024-01-05 14:50:00,40.16,40.17,40.1,40.13,163989.0,36.4047,36.4138,36.3503,36.3775,163989.0
2024-01-05 14:55:00,40.13,40.16,40.1,40.11,191987.0,36.3775,36.4047,36.3503,36.3594,191987.0
2024-01-05 15:00:00,40.11,40.13,40.08,40.11,234115.0,36.3594,36.3775,36.3322,36.3594,234115.0
2024-01-05 15:05:00,40.11,40.13,40.07,40.11,288936.0,36.3594,36.3775,36.3231,36.3594,288936.0
2024-01-05 15:10:00,40.11,40.13,40.09,40.11,220543.0,36.3594,36.3775,36.3413,36.3594,220543.0
2024-01-05 15:15:00,40.11,40.17,40.09,40.16,188740.0,36.3594,36.4138,36.3413,36.4047,188740.0
2024-01-05 15:20:00,40.16,40.19,40.15,40.19,291583.0,36.4047,36.4319,36.3956,36.4319,291583.0
2024-01-05 15:25:00,40.19,40.2,40.15,40.2,314837.0,36.4319,36.441,36.3956,36.441,314837.0
2024-01-05 15:30:00,40.2,40.2,40.15,40.19,296602.0,36.441,36.441,36.3956,36.4319,296602.0
2024-01-05 15:35:00,40.19,40.2,40.16,40.17,249022.0,36.4319,36.441,36.4047,36.4138,249022.0
2024-01-05 15:40:00,40.16,40.2,40.16,40.19,234995.0,36.4047,36.441,36.4047,36.4319,234995.0
2024-01-05 15:45:00,40.19,40.22,40.13,40.16,431729.0,36.4319,36.4591,36.3775,36.4047,431729.0
2024-01-05 15:50:00,40.16,40.19,40.13,40.17,549186.0,36.4047,36.4319,36.3775,36.4138,549186.0
2024-01-05 15:55:00,40.18,40.22,40.16,40.19,1681517.0,36.4228,36.4591,36.4047,36.4319,1681517.0
2024-01-08 09:30:00,40.15,40.19,39.63,39.71,1411783.0,36.3956,36.4319,35.9243,35.9968,1411783.0
2024-01-08 09:35:00,39.72,39.9,39.67,39.87,622270.0,36.0059,36.169,35.9605,36.1418,622270.0
2024-01-08 09:40:00,39.87,39.87,39.61,39.69,989794.0,36.1418,36.1418,35.9061,35.9787,989794.0
2024-01-08 09:45:00,39.69,39.69,39.48,39.61,613293.0,35.9787,35.9787,35.7883,35.9061,613293.0
2024-01-08 09:50:00,39.6,39.67,39.55,39.55,263729.0,35.8971,35.9605,35.8517,35.8517,263729.0
2024-01-08 09:55:00,39.55,39.6,39.5,39.51,240086.0,35.8517,35.8971,35.8064,35.8155,240086.0
2024-01-08 10:00:00,39.51,39.61,39.49,39.61,372885.0,35.8155,35.9061,35.7974,35.9061,372885.0
2024-01-08 10:05:00,39.61,39.63,39.49,39.55,211745.0,35.9061,35.9243,35.7974,35.8517,211745.0
2024-01-08 10:10:00,39.55,39.67,39.54,39.62,335238.0,35.8517,35.9605,35.8427,35.9152,335238.0
2024-01-08 10:15:00,39.62,39.66,39.55,39.59,225086.0,35.9152,35.9515,35.8517,35.888,225086.0
2024-01-08 10:20:00,39.59,39.75,39.59,39.75,358862.0,35.888,36.033,35.888,36.033,358862.0
2024-01-08 10:25:00,39.74,39.78,39.67,39.72,228559.0,36.024,36.0602,35.9605,36.0059,228559.0
2024-01-08 10:30:00,39.72,39.87,39.71,39.86,196430.0,36.0059,36.1418,35.9968,36.1328,196430.0
2024-01-08 10:35:00,39.87,39.88,39.79,39.84,139459.0,36.1418,36.1509,36.0693,36.1146,139459.0
2024-01-08 10:40:00,39.84,39.88,39.81,39.88,154945.0,36.1146,36.1509,36.0874,36.1509,154945.0
2024-01-08 10:45:00,39.87,39.94,39.84,39.91,284705.0,36.1418,36.2053,36.1146,36.1781,284705.0
2024-01-08 10:50:00,39.9,39.96,39.83,39.83,322081.0,36.169,36.2234,36.1056,36.1056,322081.0
2024-01-08 10:55:00,39.84,39.91,39.83,39.89,157524.0,36.1146,36.1781,36.1056,36.16,157524.0
2024-01-08 11:00:00,39.9,39.91,39.83,39.85,184360.0,36.169,36.1781,36.1056,36.1237,184360.0
2024-01-08 11:05:00,39.86,39.9,39.83,39.88,194027.0,36.1328,36.169,36.1056,36.1509,194027.0
2024-01-08 11:10:00,39.88,39.9,39.83,39.9,176403.0,36.1509,36.169,36.1056,36.169,176403.0
2024-01-08 11:15:00,39.9,39.92,39.87,39.92,121373.0,36.169,36.1871,36.1418,36.1871,121373.0
2024-01-08 11:20:00,39.92,39.97,39.9,39.97,463872.0,36.1871,36.2325,36.169,36.2325,463872.0
2024-01-08 11:25:00,39.97,40.04,39.96,40.02,174153.0,36.2325,36.2959,36.2234,36.2778,174153.0
2024-01-08 11:30:00,40.01,40.04,39.98,40.02,159027.0,36.2687,36.2959,36.2415,36.2778,159027.0
2024-01-08 11:35:00,40.02,40.04,40.0,40.02,173376.0,36.2778,36.2959,36.2597,36.2778,173376.0
2024-01-08 11:40:00,40.02,40.11,40.02,40.11,208911.0,36.2778,36.3594,36.2778,36.3594,208911.0
2024-01-08 11:45:00,40.11,40.14,40.1,40.12,167773.0,36.3594,36.3866,36.3503,36.3684,167773.0
2024-01-08 11:50:00,40.13,40.15,40.09,40.14,225867.0,36.3775,36.3956,36.3413,36.3866,225867.0
2024-01-08 11:55:00,40.13,40.14,40.04,40.07,135962.0,36.3775,36.3866,36.2959,36.3231,135962.0
2024-01-08 12:00:00,40.07,40.07,39.99,40.01,181464.0,36.3231,36.3231,36.2506,36.2687,181464.0
2024-01-08 12:05:00,40.01,40.09,39.98,40.09,326769.0,36.2687,36.3413,36.2415,36.3413,326769.0
2024-01-08 12:10:00,40.08,40.09,39.99,39.99,264453.0,36.3322,36.3413,36.2506,36.2506,264453.0
2024-01-08 12:15:00,40.0,40.04,39.99,40.0,133303.0,36.2597,36.2959,36.2506,36.2597,133303.0
2024-01-08 12:20:00,40.01,40.08,40.0,40.07,150295.0,36.2687,36.3322,36.2597,36.3231,150295.0
2024-01-08 12:25:00,40.08,40.14,40.07,40.12,519893.0,36.3322,36.3866,36.3231,36.3684,519893.0
2024-01-08 12:30:00,40.11,40.12,40.08,40.11,160945.0,36.3594,36.3684,36.3322,36.3594,160945.0
2024-01-08 12:35:00,40.11,40.13,40.1,40.12,147289.0,36.3594,36.3775,36.3503,36.3684,147289.0
2024-01-08 12:40:00,40.12,40.13,40.08,40.11,225829.0,36.3684,36.3775,36.3322,36.3594,225829.0
2024-01-08 12:45:00,40.11,40.12,40.09,40.11,113546.0,36.3594,36.3684,36.3413,36.3594,113546.0
2024-01-08 12:50:00,40.11,40.14,40.1,40.14,152098.0,36.3594,36.3866,36.3503,36.3866,152098.0
2024-01-08 12:55:00,40.14,40.23,40.12,40.23,541195.0,36.3866,36.4682,36.3684,36.4682,541195.0
2024-01-08 13:00:00,40.23,40.23,40.11,40.13,205988.0,36.4682,36.4682,36.3594,36.3775,205988.0
2024-01-08 13:05:00,40.14,40.16,40.11,40.16,192609.0,36.3866,36.4047,36.3594,36.4047,192609.0
2024-01-08 13:10:00,40.16,40.16,40.09,40.1,142459.0,36.4047,36.4047,36.3413,36.3503,142459.0
2024-01-08 13:15:00,40.11,40.19,40.1,40.18,219100.0,36.3594,36.4319,36.3503,36.4228,219100.0
2024-01-08 13:20:00,40.18,40.2,40.16,40.19,127878.0,36.4228,36.441,36.4047,36.4319,127878.0
2024-01-08 13:25:00,40.18,40.2,40.15,40.18,157597.0,36.4228,36.441,36.3956,36.4228,157597.0
2024-01-08 13:30:00,40.18,40.26,40.17,40.25,303857.0,36.4228,36.4954,36.4138,36.4863,303857.0
2024-01-08 13:35:00,40.25,40.25,40.2,40.21,191873.0,36.4863,36.4863,36.441,36.45,191873.0
2024-01-08 13:40:00,40.21,40.22,40.18,40.2,174139.0,36.45,36.4591,36.4228,36.441,174139.0
2024-01-08 13:45:00,40.2,40.23,40.17,40.18,166380.0,36.441,36.4682,36.4138,36.4228,166380.0
2024-01-08 13:50:00,40.18,40.19,40.15,40.18,140934.0,36.4228,36.4319,36.3956,36.4228,140934.0
2024-01-08 13:55:00,40.18,40.19,40.15,40.19,107624.0,36.4228,36.4319,36.3956,36.4319,107624.0
2024-01-08 14:00:00,40.19,40.19,40.13,40.15,176156.0,36.4319,36.4319,36.3775,36.3956,176156.0
2024-01-08 14:05:00,40.15,40.15,40.1,40.11,155216.0,36.3956,36.3956,36.3503,36.3594,155216.0
2024-01-08 14:10:00,40.12,40.18,40.11,40.18,181000.0,36.3684,36.4228,36.3594,36.4228,181000.0
2024-01-08 14:15:00,40.18,40.18,40.14,40.15,96086.0,36.4228,36.4228,36.3866,36.3956,96086.0
2024-01-08 14:20:00,40.15,40.16,40.13,40.14,128436.0,36.3956,36.4047,36.3775,36.3866,128436.0
2024-01-08 14:25:00,40.13,40.15,40.13,40.14,150373.0,36.3775,36.3956,36.3775,36.3866,150373.0
2024-01-08 14:30:00,40.14,40.18,40.13,40.14,143583.0,36.3866,36.4228,36.3775,36.3866,143583.0
2024-01-08 14:35:00,40.13,40.15,40.12,40.13,222870.0,36.3775,36.3956,36.3684,36.3775,222870.0
2024-01-08 14:40:00,40.13,40.19,40.12,40.18,227400.0,36.3775,36.4319,36.3684,36.4228,227400.0
2024-01-08 14:45:00,40.17,40.19,40.15,40.16,172139.0,36.4138,36.4319,36.3956,36.4047,172139.0
2024-01-08 14:50:00,40.15,40.17,40.13,40.13,85692.0,36.3956,36.4138,36.3775,36.3775,85692.0
2024-01-08 14:55:00,40.13,40.16,40.13,40.15,106076.0,36.3775,36.4047,36.3775,36.3956,106076.0
2024-01-08 15:00:00,40.15,40.17,40.13,40.16,126039.0,36.3956,36.4138,36.3775,36.4047,126039.0
2024-01-08 15:05:00,40.17,40.17,40.12,40.12,107607.0,36.4138,36.4138,36.3684,36.3684,107607.0
2024-01-08 15:10:00,40.13,40.13,40.08,40.08,167910.0,36.3775,36.3775,36.3322,36.3322,167910.0
2024-01-08 15:15:00,40.08,40.13,40.07,40.13,260164.0,36.3322,36.3775,36.3231,36.3775,260164.0
2024-01-08 15:20:00,40.13,40.14,40.11,40.12,199313.0,36.3775,36.3866,36.3594,36.3684,199313.0
2024-01-08 15:25:00,40.13,40.16,40.12,40.16,375552.0,36.3775,36.4047,36.3684,36.4047,375552.0
2024-01-08 15:30:00,40.16,40.23,40.15,40.2,471380.0,36.4047,36.4682,36.3956,36.441,471380.0
2024-01-08 15:35:00,40.21,40.21,40.16,40.19,348243.0,36.45,36.45,36.4047,36.4319,348243.0
2024-01-08 15:40:00,40.19,40.21,40.17,40.2,275988.0,36.4319,36.45,36.4138,36.441,275988.0
2024-01-08 15:45:00,40.2,40.25,40.18,40.19,603961.0,36.441,36.4863,36.4228,36.4319,603961.0
2024-01-08 15:50:00,40.19,40.21,40.12,40.13,728513.0,36.4319,36.45,36.3684,36.3775,728513.0
2024-01-08 15:55:00,40.12,40.15,40.07,40.11,1316941.0,36.3684,36.3956,36.3231,36.3594,1316941.0
2024-01-09 09:30:00,39.25,39.25,38.83,39.01,1260261.0,36.1859,36.1859,35.7986,35.9646,1260261.0
2024-01-09 09:35:00,39.01,39.05,38.94,39.03,339361.0,35.9646,36.0015,35.9001,35.983,339361.0
2024-01-09 09:40:00,39.04,39.08,38.87,38.97,312105.0,35.9923,36.0291,35.8355,35.9277,312105.0
2024-01-09 09:45:00,38.97,38.98,38.77,38.91,404653.0,35.9277,35.9369,35.7433,35.8724,404653.0
2024-01-09 09:50:00,38.91,38.97,38.85,38.96,192049.0,35.8724,35.9277,35.8171,35.9185,192049.0
2024-01-09 09:55:00,38.96,38.98,38.92,38.97,165991.0,35.9185,35.9369,35.8816,35.9277,165991.0
2024-01-09 10:00:00,38.97,39.03,38.92,38.95,294353.0,35.9277,35.983,35.8816,35.9093,294353.0
2024-01-09 10:05:00,38.95,38.96,38.89,38.91,121165.0,35.9093,35.9185,35.854,35.8724,121165.0
2024-01-09 10:10:00,38.9,38.93,38.85,38.9,123570.0,35.8632,35.8908,35.8171,35.8632,123570.0
2024-01-09 10:15:00,38.91,38.99,38.9,38.98,156812.0,35.8724,35.9462,35.8632,35.9369,156812.0
2024-01-09 10:20:00,38.98,39.03,38.94,38.98,161361.0,35.9369,35.983,35.9001,35.9369,161361.0
2024-01-09 10:25:00,38.98,39.06,38.95,39.05,220098.0,35.9369,36.0107,35.9093,36.0015,220098.0
2024-01-09 10:30:00,39.05,39.18,39.04,39.16,243314.0,36.0015,36.1213,35.9923,36.1029,243314.0
2024-01-09 10:35:00,39.17,39.2,39.13,39.18,288925.0,36.1121,36.1398,36.0752,36.1213,288925.0
2024-01-09 10:40:00,39.18,39.18,39.14,39.16,106068.0,36.1213,36.1213,36.0844,36.1029,106068.0
2024-01-09 10:45:00,39.17,39.2,39.14,39.16,191135.0,36.1121,36.1398,36.0844,36.1029,191135.0
2024-01-09 10:50:00,39.16,39.19,39.13,39.14,244936.0,36.1029,36.1305,36.0752,36.0844,244936.0
2024-01-09 10:55:00,39.13,39.14,39.01,39.01,284074.0,36.0752,36.0844,35.9646,35.9646,284074.0
2024-01-09 11:00:00,39.02,39.05,38.99,39.05,129471.0,35.9738,36.0015,35.9462,36.0015,129471.0
2024-01-09 11:05:00,39.04,39.07,39.02,39.06,123052.0,35.9923,36.0199,35.9738,36.0107,123052.0
2024-01-09 11:10:00,39.06,39.12,39.04,39.11,103002.0,36.0107,36.066,35.9923,36.0568,103002.0
2024-01-09 11:15:00,39.11,39.16,39.06,39.08,124153.0,36.0568,36.1029,36.0107,36.0291,124153.0
2024-01-09 11:20:00,39.08,39.14,39.08,39.11,105004.0,36.0291,36.0844,36.0291,36.0568,105004.0
2024-01-09 11:25:00,39.12,39.12,39.07,39.11,89034.0,36.066,36.066,36.0199,36.0568,89034.0
2024-01-09 11:30:00,39.11,39.15,39.08,39.14,67859.0,36.0568,36.0937,36.0291,36.0844,67859.0
2024-01-09 11:35:00,39.13,39.14,39.1,39.11,103231.0,36.0752,36.0844,36.0476,36.0568,103231.0
2024-01-09 11:40:00,39.12,39.14,39.1,39.13,136432.0,36.066,36.0844,36.0476,36.0752,136432.0
2024-01-09 11:45:00,39.13,39.16,39.11,39.15,88753.0,36.0752,36.1029,36.0568,36.0937,88753.0
2024-01-09 11:50:00,39.15,39.15,39.11,39.12,98831.0,36.0937,36.0937,36.0568,36.066,98831.0
2024-01-09 11:55:00,39.12,39.16,39.11,39.16,102016.0,36.066,36.1029,36.0568,36.1029,102016.0
2024-01-09 12:00:00,39.16,39.16,39.14,39.15,81264.0,36.1029,36.1029,36.0844,36.0937,81264.0
2024-01-09 12:05:00,39.16,39.19,39.15,39.16,158331.0,36.1029,36.1305,36.0937,36.1029,158331.0
2024-01-09 12:10:00,39.16,39.16,39.13,39.14,147508.0,36.1029,36.1029,36.0752,36.0844,147508.0
2024-01-09 12:15:00,39.14,39.14,39.11,39.11,74626.0,36.0844,36.0844,36.0568,36.0568,74626.0
2024-01-09 12:20:00,39.12,39.15,39.11,39.13,49730.0,36.066,36.0937,36.0568,36.0752,49730.0
2024-01-09 12:25:00,39.14,39.15,39.12,39.14,113671.0,36.0844,36.0937,36.066,36.0844,113671.0
2024-01-09 12:30:00,39.15,39.16,39.13,39.14,63055.0,36.0937,36.1029,36.0752,36.0844,63055.0
2024-01-09 12:35:00,39.14,39.14,39.1,39.1,41067.0,36.0844,36.0844,36.0476,36.0476,41067.0
2024-01-09 12:40:00,39.11,39.14,39.1,39.11,69977.0,36.0568,36.0844,36.0476,36.0568,69977.0
2024-01-09 12:45:00,39.11,39.11,39.06,39.06,83653.0,36.0568,36.0568,36.0107,36.0107,83653.0
2024-01-09 12:50:00,39.06,39.07,39.02,39.03,81496.0,36.0107,36.0199,35.9738,35.983,81496.0
2024-01-09 12:55:00,39.04,39.04,39.01,39.01,90848.0,35.9923,35.9923,35.9646,35.9646,90848.0
2024-01-09 13:00:00,39.01,39.08,39.01,39.06,73455.0,35.9646,36.0291,35.9646,36.0107,73455.0
2024-01-09 13:05:00,39.06,39.06,39.02,39.02,58741.0,36.0107,36.0107,35.9738,35.9738,58741.0
2024-01-09 13:10:00,39.02,39.04,39.01,39.04,99479.0,35.9738,35.9923,35.9646,35.9923,99479.0
2024-01-09 13:15:00,39.04,39.04,39.01,39.02,58089.0,35.9923,35.9923,35.9646,35.9738,58089.0
2024-01-09 13:20:00,39.02,39.03,38.99,39.01,128172.0,35.9738,35.983,35.9462,35.9646,128172.0
2024-01-09 13:25:00,39.0,39.04,38.99,39.04,58888.0,35.9554,35.9923,35.9462,35.9923,58888.0
2024-01-09 13:30:00,39.03,39.04,38.96,38.97,134324.0,35.983,35.9923,35.9185,35.9277,134324.0
2024-01-09 13:35:00,38.97,39.03,38.97,39.03,93731.0,35.9277,35.983,35.9277,35.983,93731.0
2024-01-09 13:40:00,39.03,39.06,39.01,39.04,119293.0,35.983,36.0107,35.9646,35.9923,119293.0
2024-01-09 13:45:00,39.04,39.1,39.04,39.07,129738.0,35.9923,36.0476,35.9923,36.0199,129738.0
2024-01-09 13:50:00,39.08,39.15,39.08,39.14,121481.0,36.0291,36.0937,36.0291,36.0844,121481.0
2024-01-09 13:55:00,39.14,39.15,39.11,39.15,83621.0,36.0844,36.0937,36.0568,36.0937,83621.0
2024-01-09 14:00:00,39.15,39.16,39.12,39.16,132867.0,36.0937,36.1029,36.066,36.1029,132867.0
2024-01-09 14:05:00,39.16,39.17,39.13,39.16,183089.0,36.1029,36.1121,36.0752,36.1029,183089.0
2024-01-09 14:10:00,39.16,39.17,39.1,39.11,96053.0,36.1029,36.1121,36.0476,36.0568,96053.0
2024-01-09 14:15:00,39.1,39.12,39.07,39.11,221127.0,36.0476,36.066,36.0199,36.0568,221127.0
2024-01-09 14:20:00,39.11,39.15,39.1,39.14,77565.0,36.0568,36.0937,36.0476,36.0844,77565.0
2024-01-09 14:25:00,39.14,39.14,39.09,39.1,86728.0,36.0844,36.0844,36.0383,36.0476,86728.0
2024-01-09 14:30:00,39.11,39.13,39.09,39.13,83942.0,36.0568,36.0752,36.0383,36.0752,83942.0
2024-01-09 14:35:00,39.13,39.14,39.1,39.12,123281.0,36.0752,36.0844,36.0476,36.066,123281.0
2024-01-09 14:40:00,39.11,39.14,39.09,39.13,79884.0,36.0568,36.0844,36.0383,36.0752,79884.0
2024-01-09 14:45:00,39.13,39.16,39.11,39.15,94847.0,36.0752,36.1029,36.0568,36.0937,94847.0
2024-01-09 14:50:00,39.15,39.15,39.12,39.13,93704.0,36.0937,36.0937,36.066,36.0752,93704.0
2024-01-09 14:55:00,39.14,39.14,39.1,39.12,77611.0,36.0844,36.0844,36.0476,36.066,77611.0
2024-01-09 15:00:00,39.12,39.15,39.11,39.15,49584.0,36.066,36.0937,36.0568,36.0937,49584.0
2024-01-09 15:05:00,39.14,39.15,39.11,39.13,72148.0,36.0844,36.0937,36.0568,36.0752,72148.0
2024-01-09 15:10:00,39.13,39.16,39.12,39.14,117439.0,36.0752,36.1029,36.066,36.0844,117439.0
2024-01-09 15:15:00,39.15,39.15,39.11,39.14,130306.0,36.0937,36.0937,36.0568,36.0844,130306.0
2024-01-09 15:20:00,39.14,39.17,39.13,39.15,185536.0,36.0844,36.1121,36.0752,36.0937,185536.0
2024-01-09 15:25:00,39.15,39.15,39.12,39.12,110267.0,36.0937,36.0937,36.066,36.066,110267.0
2024-01-09 15:30:00,39.13,39.17,39.12,39.16,203573.0,36.0752,36.1121,36.066,36.1029,203573.0
2024-01-09 15:35:00,39.16,39.16,39.14,39.16,146415.0,36.1029,36.1029,36.0844,36.1029,146415.0
2024-01-09 15:40:00,39.16,39.16,39.13,39.13,135547.0,36.1029,36.1029,36.0752,36.0752,135547.0
2024-01-09 15:45:00,39.14,39.14,39.05,39.05,288914.0,36.0844,36.0844,36.0015,36.0015,288914.0
2024-01-09 15:50:00,39.05,39.09,39.03,39.03,492205.0,36.0015,36.0383,35.983,35.983,492205.0
2024-01-09 15:55:00,39.04,39.05,39.0,39.04,1176645.0,35.9923,36.0015,35.9554,35.9923,1176645.0
2024-01-10 09:30:00,39.08,39.1,38.87,38.93,667686.0,36.0291,36.0476,35.8355,35.8908,667686.0
2024-01-10 09:35:00,38.93,39.03,38.91,39.02,211065.0,35.8908,35.983,35.8724,35.9738,211065.0
2024-01-10 09:40:00,39.02,39.05,38.92,38.98,150353.0,35.9738,36.0015,35.8816,35.9369,150353.0
2024-01-10 09:45:00,38.98,38.99,38.87,38.9,218149.0,35.9369,35.9462,35.8355,35.8632,218149.0
2024-01-10 09:50:00,38.9,38.96,38.8,38.8,207880.0,35.8632,35.9185,35.771,35.771,207880.0
2024-01-10 09:55:00,38.8,38.82,38.78,38.79,172502.0,35.771,35.7894,35.7526,35.7618,172502.0
2024-01-10 10:00:00,38.8,38.85,38.68,38.71,298033.0,35.771,35.8171,35.6604,35.688,298033.0
2024-01-10 10:05:00,38.7,38.77,38.67,38.72,207218.0,35.6788,35.7433,35.6511,35.6972,207218.0
2024-01-10 10:10:00,38.72,38.73,38.66,38.72,186795.0,35.6972,35.7065,35.6419,35.6972,186795.0
2024-01-10 10:15:00,38.72,38.74,38.67,38.71,107765.0,35.6972,35.7157,35.6511,35.688,107765.0
2024-01-10 10:20:00,38.7,38.75,38.69,38.73,190275.0,35.6788,35.7249,35.6696,35.7065,190275.0
2024-01-10 10:25:00,38.74,38.85,38.73,38.84,188322.0,35.7157,35.8171,35.7065,35.8079,188322.0
2024-01-10 10:30:00,38.84,38.87,38.81,38.84,106955.0,35.8079,35.8355,35.7802,35.8079,106955.0
2024-01-10 10:35:00,38.85,38.92,38.84,38.89,95270.0,35.8171,35.8816,35.8079,35.854,95270.0
2024-01-10 10:40:00,38.9,38.9,38.82,38.83,100073.0,35.8632,35.8632,35.7894,35.7986,100073.0
2024-01-10 10:45:00,38.83,38.85,38.79,38.84,197829.0,35.7986,35.8171,35.7618,35.8079,197829.0
2024-01-10 10:50:00,38.84,38.87,38.81,38.84,166376.0,35.8079,35.8355,35.7802,35.8079,166376.0
2024-01-10 10:55:00,38.84,38.87,38.82,38.87,90400.0,35.8079,35.8355,35.7894,35.8355,90400.0
2024-01-10 11:00:00,38.87,38.87,38.83,38.85,111978.0,35.8355,35.8355,35.7986,35.8171,111978.0
2024-01-10 11:05:00,38.84,38.88,38.84,38.85,130288.0,35.8079,35.8447,35.8079,35.8171,130288.0
2024-01-10 11:10:00,38.85,38.87,38.8,38.8,142334.0,35.8171,35.8355,35.771,35.771,142334.0
2024-01-10 11:15:00,38.8,38.84,38.8,38.83,114949.0,35.771,35.8079,35.771,35.7986,114949.0
2024-01-10 11:20:00,38.82,38.85,38.8,38.83,136825.0,35.7894,35.8171,35.771,35.7986,136825.0
2024-01-10 11:25:00,38.82,38.89,38.82,38.84,149646.0,35.7894,35.854,35.7894,35.8079,149646.0
2024-01-10 11:30:00,38.84,38.88,38.81,38.83,121273.0,35.8079,35.8447,35.7802,35.7986,121273.0
2024-01-10 11:35:00,38.82,38.88,38.81,38.87,148693.0,35.7894,35.8447,35.7802,35.8355,148693.0
2024-01-10 11:40:00,38.87,38.9,38.86,38.88,192212.0,35.8355,35.8632,35.8263,35.8447,192212.0
2024-01-10 11:45:00,38.88,38.93,38.87,38.9,218865.0,35.8447,35.8908,35.8355,35.8632,218865.0
2024-01-10 11:50:00,38.9,38.9,38.81,38.88,129755.0,35.8632,35.8632,35.7802,35.8447,129755.0
2024-01-10 11:55:00,38.89,38.93,38.88,38.93,176801.0,35.854,35.8908,35.8447,35.8908,176801.0
2024-01-10 12:00:00,38.92,38.93,38.88,38.91,74962.0,35.8816,35.8908,35.8447,35.8724,74962.0
2024-01-10 12:05:00,38.91,38.92,38.89,38.91,75151.0,35.8724,35.8816,35.854,35.8724,75151.0
2024-01-10 12:10:00,38.91,38.93,38.88,38.92,95294.0,35.8724,35.8908,35.8447,35.8816,95294.0
2024-01-10 12:15:00,38.93,38.96,38.92,38.95,113694.0,35.8908,35.9185,35.8816,35.9093,113694.0
2024-01-10 12:20:00,38.96,38.97,38.93,38.95,66750.0,35.9185,35.9277,35.8908,35.9093,66750.0
2024-01-10 12:25:00,38.95,38.96,38.92,38.96,121626.0,35.9093,35.9185,35.8816,35.9185,121626.0
2024-01-10 12:30:00,38.96,38.97,38.93,38.95,135141.0,35.9185,35.9277,35.8908,35.9093,135141.0
2024-01-10 12:35:00,38.94,38.96,38.94,38.95,61619.0,35.9001,35.9185,35.9001,35.9093,61619.0
2024-01-10 12:40:00,38.94,38.96,38.94,38.96,97445.0,35.9001,35.9185,35.9001,35.9185,97445.0
2024-01-10 12:45:00,38.96,38.96,38.93,38.95,74417.0,35.9185,35.9185,35.8908,35.9093,74417.0
2024-01-10 12:50:00,38.96,38.98,38.95,38.96,94403.0,35.9185,35.9369,35.9093,35.9185,94403.0
2024-01-10 12:55:00,38.96,38.97,38.94,38.94,104496.0,35.9185,35.9277,35.9001,35.9001,104496.0
2024-01-10 13:00:00,38.95,38.98,38.94,38.96,84111.0,35.9093,35.9369,35.9001,35.9185,84111.0
2024-01-10 13:05:00,38.96,38.97,38.94,38.96,137853.0,35.9185,35.9277,35.9001,35.9185,137853.0
2024-01-10 13:10:00,38.95,38.96,38.9,38.94,82063.0,35.9093,35.9185,35.8632,35.9001,82063.0
2024-01-10 13:15:00,38.93,38.95,38.93,38.93,76471.0,35.8908,35.9093,35.8908,35.8908,76471.0
2024-01-10 13:20:00,38.93,38.94,38.91,38.94,63835.0,35.8908,35.9001,35.8724,35.9001,63835.0
2024-01-10 13:25:00,38.94,38.96,38.93,38.95,105789.0,35.9001,35.9185,35.8908,35.9093,105789.0
2024-01-10 13:30:00,38.95,38.95,38.91,38.93,79980.0,35.9093,35.9093,35.8724,35.8908,79980.0
2024-01-10 13:35:00,38.93,38.93,38.91,38.92,41381.0,35.8908,35.8908,35.8724,35.8816,41381.0
2024-01-10 13:40:00,38.93,38.97,38.92,38.94,97588.0,35.8908,35.9277,35.8816,35.9001,97588.0
2024-01-10 13:45:00,38.95,38.97,38.94,38.97,43641.0,35.9093,35.9277,35.9001,35.9277,43641.0
2024-01-10 13:50:00,38.97,39.0,38.96,38.99,96770.0,35.9277,35.9554,35.9185,35.9462,96770.0
2024-01-10 13:55:00,39.0,39.01,38.97,38.98,85576.0,35.9554,35.9646,35.9277,35.9369,85576.0
2024-01-10 14:00:00,38.98,39.0,38.94,38.95,96235.0,35.9369,35.9554,35.9001,35.9093,96235.0
2024-01-10 14:05:00,38.95,38.96,38.92,38.95,86712.0,35.9093,35.9185,35.8816,35.9093,86712.0
2024-01-10 14:10:00,38.95,39.01,38.94,38.97,169204.0,35.9093,35.9646,35.9001,35.9277,169204.0
2024-01-10 14:15:00,38.97,38.99,38.96,38.97,69639.0,35.9277,35.9462,35.9185,35.9277,69639.0
2024-01-10 14:20:00,38.98,39.01,38.97,39.0,106215.0,35.9369,35.9646,35.9277,35.9554,106215.0
2024-01-10 14:25:00,39.0,39.02,38.98,39.02,78336.0,35.9554,35.9738,35.9369,35.9738,78336.0
2024-01-10 14:30:00,39.02,39.03,39.0,39.01,79288.0,35.9738,35.983,35.9554,35.9646,79288.0
2024-01-10 14:35:00,39.01,39.03,39.0,39.02,86047.0,35.9646,35.983,35.9554,35.9738,86047.0
2024-01-10 14:40:00,39.02,39.04,39.01,39.02,123163.0,35.9738,35.9923,35.9646,35.9738,123163.0
2024-01-10 14:45:00,39.02,39.02,38.96,38.96,187417.0,35.9738,35.9738,35.9185,35.9185,187417.0
2024-01-10 14:50:00,38.96,39.01,38.96,39.0,129477.0,35.9185,35.9646,35.9185,35.9554,129477.0
2024-01-10 14:55:00,39.01,39.06,39.0,39.04,134290.0,35.9646,36.0107,35.9554,35.9923,134290.0
2024-01-10 15:00:00,39.05,39.07,39.04,39.07,87871.0,36.0015,36.0199,35.9923,36.0199,87871.0
2024-01-10 15:05:00,39.07,39.11,39.07,39.08,277978.0,36.0199,36.0568,36.0199,36.0291,277978.0
2024-01-10 15:10:00,39.08,39.1,39.04,39.05,157880.0,36.0291,36.0476,35.9923,36.0015,157880.0
2024-01-10 15:15:00,39.05,39.09,39.04,39.07,198296.0,36.0015,36.0383,35.9923,36.0199,198296.0
2024-01-10 15:20:00,39.07,39.08,39.0,39.0,230158.0,36.0199,36.0291,35.9554,35.9554,230158.0
2024-01-10 15:25:00,39.01,39.03,39.0,39.02,95500.0,35.9646,35.983,35.9554,35.9738,95500.0
2024-01-10 15:30:00,39.01,39.06,38.99,39.04,272218.0,35.9646,36.0107,35.9462,35.9923,272218.0
2024-01-10 15:35:00,39.03,39.04,38.99,39.01,171881.0,35.983,35.9923,35.9462,35.9646,171881.0
2024-01-10 15:40:00,39.0,39.02,38.99,39.0,225345.0,35.9554,35.9738,35.9462,35.9554,225345.0
2024-01-10 15:45:00,39.0,39.02,38.99,38.99,294402.0,35.9554,35.9738,35.9462,35.9462,294402.0
2024-01-10 15:50:00,39.0,39.06,38.98,39.05,457111.0,35.9554,36.0107,35.9369,36.0015,457111.0
2024-01-10 15:55:00,39.06,39.1,39.04,39.07,999627.0,36.0107,36.0476,35.9923,36.0199,999627.0
2024-01-11 09:30:00,39.03,39.04,38.87,38.91,596071.0,35.983,35.9923,35.8355,35.8724,596071.0
2024-01-11 09:35:00,38.93,38.93,38.77,38.86,201780.0,35.8908,35.8908,35.7433,35.8263,201780.0
2024-01-11 09:40:00,38.85,38.91,38.83,38.87,264823.0,35.8171,35.8724,35.7986,35.8355,264823.0
2024-01-11 09:45:00,38.87,38.92,38.8,38.84,209561.0,35.8355,35.8816,35.771,35.8079,209561.0
2024-01-11 09:50:00,38.84,38.87,38.81,38.82,140840.0,35.8079,35.8355,35.7802,35.7894,140840.0
2024-01-11 09:55:00,38.82,38.85,38.74,38.74,281348.0,35.7894,35.8171,35.7157,35.7157,281348.0
2024-01-11 10:00:00,38.74,38.76,38.61,38.62,249418.0,35.7157,35.7341,35.5958,35.605,249418.0
2024-01-11 10:05:00,38.63,38.64,38.56,38.57,273742.0,35.6143,35.6235,35.5497,35.5589,273742.0
2024-01-11 10:10:00,38.56,38.59,38.52,38.57,201195.0,35.5497,35.5774,35.5128,35.5589,201195.0
2024-01-11 10:15:00,38.57,38.6,38.39,38.42,592007.0,35.5589,35.5866,35.393,35.4207,592007.0
2024-01-11 10:20:00,38.43,38.47,38.4,38.44,307020.0,35.4299,35.4668,35.4022,35.4391,307020.0
2024-01-11 10:25:00,38.45,38.47,38.4,38.42,221445.0,35.4483,35.4668,35.4022,35.4207,221445.0
2024-01-11 10:30:00,38.42,38.49,38.41,38.43,308740.0,35.4207,35.4852,35.4114,35.4299,308740.0
2024-01-11 10:35:00,38.42,38.55,38.42,38.55,269060.0,35.4207,35.5405,35.4207,35.5405,269060.0
2024-01-11 10:40:00,38.55,38.63,38.54,38.62,191384.0,35.5405,35.6143,35.5313,35.605,191384.0
2024-01-11 10:45:00,38.62,38.63,38.54,38.56,190966.0,35.605,35.6143,35.5313,35.5497,190966.0
2024-01-11 10:50:00,38.57,38.63,38.55,38.63,267094.0,35.5589,35.6143,35.5405,35.6143,267094.0
2024-01-11 10:55:00,38.63,38.63,38.56,38.59,314406.0,35.6143,35.6143,35.5497,35.5774,314406.0
2024-01-11 11:00:00,38.59,38.68,38.59,38.63,319260.0,35.5774,35.6604,35.5774,35.6143,319260.0
2024-01-11 11:05:00,38.62,38.63,38.56,38.57,145813.0,35.605,35.6143,35.5497,35.5589,145813.0
2024-01-11 11:10:00,38.56,38.58,38.52,38.52,284554.0,35.5497,35.5682,35.5128,35.5128,284554.0
2024-01-11 11:15:00,38.52,38.57,38.5,38.56,183617.0,35.5128,35.5589,35.4944,35.5497,183617.0
2024-01-11 11:20:00,38.55,38.59,38.55,38.58,96209.0,35.5405,35.5774,35.5405,35.5682,96209.0
2024-01-11 11:25:00,38.58,38.67,38.57,38.66,154568.0,35.5682,35.6511,35.5589,35.6419,154568.0
2024-01-11 11:30:00,38.65,38.66,38.52,38.52,168767.0,35.6327,35.6419,35.5128,35.5128,168767.0
2024-01-11 11:35:00,38.52,38.65,38.52,38.6,159154.0,35.5128,35.6327,35.5128,35.5866,159154.0
2024-01-11 11:40:00,38.6,38.61,38.57,38.61,91499.0,35.5866,35.5958,35.5589,35.5958,91499.0
2024-01-11 11:45:00,38.61,38.63,38.55,38.58,130860.0,35.5958,35.6143,35.5405,35.5682,130860.0
2024-01-11 11:50:00,38.58,38.61,38.51,38.53,108649.0,35.5682,35.5958,35.5036,35.5221,108649.0
2024-01-11 11:55:00,38.53,38.56,38.51,38.55,99071.0,35.5221,35.5497,35.5036,35.5405,99071.0
2024-01-11 12:00:00,38.55,38.63,38.54,38.59,342253.0,35.5405,35.6143,35.5313,35.5774,342253.0
2024-01-11 12:05:00,38.59,38.6,38.56,38.59,70783.0,35.5774,35.5866,35.5497,35.5774,70783.0
2024-01-11 12:10:00,38.59,38.64,38.58,38.61,128057.0,35.5774,35.6235,35.5682,35.5958,128057.0
2024-01-11 12:15:00,38.61,38.62,38.54,38.55,100615.0,35.5958,35.605,35.5313,35.5405,100615.0
2024-01-11 12:20:00,38.55,38.57,38.54,38.56,90025.0,35.5405,35.5589,35.5313,35.5497,90025.0
2024-01-11 12:25:00,38.55,38.59,38.55,38.55,97864.0,35.5405,35.5774,35.5405,35.5405,97864.0
2024-01-11 12:30:00,38.55,38.55,38.52,38.53,95015.0,35.5405,35.5405,35.5128,35.5221,95015.0
2024-01-11 12:35:00,38.53,38.57,38.52,38.55,126159.0,35.5221,35.5589,35.5128,35.5405,126159.0
2024-01-11 12:40:00,38.55,38.57,38.54,38.55,57952.0,35.5405,35.5589,35.5313,35.5405,57952.0
2024-01-11 12:45:00,38.55,38.57,38.53,38.53,39872.0,35.5405,35.5589,35.5221,35.5221,39872.0
2024-01-11 12:50:00,38.53,38.55,38.51,38.52,80515.0,35.5221,35.5405,35.5036,35.5128,80515.0
2024-01-11 12:55:00,38.52,38.52,38.46,38.48,123050.0,35.5128,35.5128,35.4575,35.476,123050.0
2024-01-11 13:00:00,38.48,38.51,38.47,38.48,121089.0,35.476,35.5036,35.4668,35.476,121089.0
2024-01-11 13:05:00,38.48,38.49,38.45,38.47,49876.0,35.476,35.4852,35.4483,35.4668,49876.0
2024-01-11 13:10:00,38.46,38.49,38.46,38.46,61677.0,35.4575,35.4852,35.4575,35.4575,61677.0
2024-01-11 13:15:00,38.47,38.48,38.44,38.45,80544.0,35.4668,35.476,35.4391,35.4483,80544.0
2024-01-11 13:20:00,38.45,38.46,38.41,38.43,106565.0,35.4483,35.4575,35.4114,35.4299,106565.0
2024-01-11 13:25:00,38.43,38.44,38.41,38.41,96038.0,35.4299,35.4391,35.4114,35.4114,96038.0
2024-01-11 13:30:00,38.42,38.43,38.39,38.42,217063.0,35.4207,35.4299,35.393,35.4207,217063.0
2024-01-11 13:35:00,38.43,38.44,38.39,38.41,120289.0,35.4299,35.4391,35.393,35.4114,120289.0
2024-01-11 13:40:00,38.41,38.43,38.4,38.41,112001.0,35.4114,35.4299,35.4022,35.4114,112001.0
2024-01-11 13:45:00,38.4,38.43,38.4,38.43,91684.0,35.4022,35.4299,35.4022,35.4299,91684.0
2024-01-11 13:50:00,38.42,38.45,38.41,38.41,108527.0,35.4207,35.4483,35.4114,35.4114,108527.0
2024-01-11 13:55:00,38.41,38.44,38.41,38.43,86819.0,35.4114,35.4391,35.4114,35.4299,86819.0
2024-01-11 14:00:00,38.44,38.46,38.4,38.45,147866.0,35.4391,35.4575,35.4022,35.4483,147866.0
2024-01-11 14:05:00,38.44,38.46,38.4,38.41,97777.0,35.4391,35.4575,35.4022,35.4114,97777.0
2024-01-11 14:10:00,38.41,38.45,38.4,38.43,249728.0,35.4114,35.4483,35.4022,35.4299,249728.0
2024-01-11 14:15:00,38.43,38.44,38.41,38.41,119963.0,35.4299,35.4391,35.4114,35.4114,119963.0
2024-01-11 14:20:00,38.41,38.42,38.37,38.4,185952.0,35.4114,35.4207,35.3746,35.4022,185952.0
2024-01-11 14:25:00,38.4,38.41,38.38,38.39,99749.0,35.4022,35.4114,35.3838,35.393,99749.0
2024-01-11 14:30:00,38.39,38.4,38.34,38.37,161714.0,35.393,35.4022,35.3469,35.3746,161714.0
2024-01-11 14:35:00,38.37,38.46,38.37,38.45,310877.0,35.3746,35.4575,35.3746,35.4483,310877.0
2024-01-11 14:40:00,38.45,38.45,38.41,38.44,107499.0,35.4483,35.4483,35.4114,35.4391,107499.0
2024-01-11 14:45:00,38.44,38.44,38.41,38.42,83533.0,35.4391,35.4391,35.4114,35.4207,83533.0
2024-01-11 14:50:00,38.42,38.46,38.42,38.45,93343.0,35.4207,35.4575,35.4207,35.4483,93343.0
2024-01-11 14:55:00,38.45,38.53,38.43,38.53,353949.0,35.4483,35.5221,35.4299,35.5221,353949.0
2024-01-11 15:00:00,38.52,38.56,38.46,38.48,349285.0,35.5128,35.5497,35.4575,35.476,349285.0
2024-01-11 15:05:00,38.49,38.5,38.35,38.36,533622.0,35.4852,35.4944,35.3561,35.3653,533622.0
2024-01-11 15:10:00,38.36,38.38,38.34,38.37,311198.0,35.3653,35.3838,35.3469,35.3746,311198.0
2024-01-11 15:15:00,38.36,38.38,38.27,38.27,457264.0,35.3653,35.3838,35.2824,35.2824,457264.0
2024-01-11 15:20:00,38.28,38.29,37.86,37.86,1561112.0,35.2916,35.3008,34.9044,34.9044,1561112.0
2024-01-11 15:25:00,37.87,38.06,37.69,37.71,2257951.0,34.9136,35.0888,34.7476,34.7661,2257951.0
2024-01-11 15:30:00,37.71,37.83,37.66,37.73,1079920.0,34.7661,34.8767,34.72,34.7845,1079920.0
2024-01-11 15:35:00,37.73,37.8,37.65,37.67,893919.0,34.7845,34.8491,34.7108,34.7292,893919.0
2024-01-11 15:40:00,37.66,37.73,37.59,37.7,992944.0,34.72,34.7845,34.6555,34.7569,992944.0
2024-01-11 15:45:00,37.69,37.71,37.56,37.69,1457925.0,34.7476,34.7661,34.6278,34.7476,1457925.0
2024-01-11 15:50:00,37.69,37.88,37.68,37.79,1334532.0,34.7476,34.9228,34.7384,34.8398,1334532.0
2024-01-11 15:55:00,37.79,37.94,37.78,37.92,2125670.0,34.8398,34.9781,34.8306,34.9597,2125670.0
2024-01-12 09:30:00,38.19,38.57,38.17,38.48,713176.0,35.2086,35.5589,35.1902,35.476,713176.0
2024-01-12 09:35:00,38.49,38.66,38.48,38.55,727359.0,35.4852,35.6419,35.476,35.5405,727359.0
2024-01-12 09:40:00,38.55,38.6,38.4,38.48,183206.0,35.5405,35.5866,35.4022,35.476,183206.0
2024-01-12 09:45:00,38.48,38.69,38.47,38.62,381960.0,35.476,35.6696,35.4668,35.605,381960.0
2024-01-12 09:50:00,38.62,38.69,38.5,38.55,238345.0,35.605,35.6696,35.4944,35.5405,238345.0
2024-01-12 09:55:00,38.55,38.6,38.54,38.6,151424.0,35.5405,35.5866,35.5313,35.5866,151424.0
2024-01-12 10:00:00,38.6,38.61,38.45,38.5,277481.0,35.5866,35.5958,35.4483,35.4944,277481.0
2024-01-12 10:05:00,38.5,38.63,38.48,38.62,275777.0,35.4944,35.6143,35.476,35.605,275777.0
2024-01-12 10:10:00,38.62,38.63,38.49,38.51,141048.0,35.605,35.6143,35.4852,35.5036,141048.0
2024-01-12 10:15:00,38.51,38.64,38.5,38.58,205508.0,35.5036,35.6235,35.4944,35.5682,205508.0
2024-01-12 10:20:00,38.59,38.6,38.5,38.57,173701.0,35.5774,35.5866,35.4944,35.5589,173701.0
2024-01-12 10:25:00,38.57,38.57,38.49,38.52,152363.0,35.5589,35.5589,35.4852,35.5128,152363.0
2024-01-12 10:30:00,38.52,38.64,38.52,38.64,281862.0,35.5128,35.6235,35.5128,35.6235,281862.0
2024-01-12 10:35:00,38.63,38.64,38.55,38.62,211172.0,35.6143,35.6235,35.5405,35.605,211172.0
2024-01-12 10:40:00,38.62,38.73,38.62,38.73,239382.0,35.605,35.7065,35.605,35.7065,239382.0
2024-01-12 10:45:00,38.73,38.74,38.65,38.71,206847.0,35.7065,35.7157,35.6327,35.688,206847.0
2024-01-12 10:50:00,38.71,38.76,38.68,38.7,316007.0,35.688,35.7341,35.6604,35.6788,316007.0
2024-01-12 10:55:00,38.7,38.7,38.57,38.58,175245.0,35.6788,35.6788,35.5589,35.5682,175245.0
2024-01-12 11:00:00,38.57,38.65,38.56,38.65,221012.0,35.5589,35.6327,35.5497,35.6327,221012.0
2024-01-12 11:05:00,38.65,38.65,38.57,38.57,179070.0,35.6327,35.6327,35.5589,35.5589,179070.0
2024-01-12 11:10:00,38.57,38.62,38.56,38.61,225565.0,35.5589,35.605,35.5497,35.5958,225565.0
2024-01-12 11:15:00,38.6,38.67,38.59,38.66,93782.0,35.5866,35.6511,35.5774,35.6419,93782.0
2024-01-12 11:20:00,38.66,38.71,38.65,38.7,167585.0,35.6419,35.688,35.6327,35.6788,167585.0
2024-01-12 11:25:00,38.71,38.75,38.68,38.75,139668.0,35.688,35.7249,35.6604,35.7249,139668.0
2024-01-12 11:30:00,38.75,38.77,38.72,38.75,204716.0,35.7249,35.7433,35.6972,35.7249,204716.0
2024-01-12 11:35:00,38.76,38.76,38.68,38.7,306357.0,35.7341,35.7341,35.6604,35.6788,306357.0
2024-01-12 11:40:00,38.7,38.7,38.62,38.63,99941.0,35.6788,35.6788,35.605,35.6143,99941.0
2024-01-12 11:45:00,38.63,38.64,38.59,38.61,137939.0,35.6143,35.6235,35.5774,35.5958,137939.0
2024-01-12 11:50:00,38.62,38.64,38.59,38.63,83599.0,35.605,35.6235,35.5774,35.6143,83599.0
2024-01-12 11:55:00,38.63,38.69,38.63,38.69,80391.0,35.6143,35.6696,35.6143,35.6696,80391.0
2024-01-12 12:00:00,38.69,38.7,38.65,38.68,147656.0,35.6696,35.6788,35.6327,35.6604,147656.0
2024-01-12 12:05:00,38.68,38.7,38.64,38.66,106719.0,35.6604,35.6788,35.6235,35.6419,106719.0
2024-01-12 12:10:00,38.66,38.7,38.65,38.68,240924.0,35.6419,35.6788,35.6327,35.6604,240924.0
2024-01-12 12:15:00,38.68,38.68,38.64,38.66,70203.0,35.6604,35.6604,35.6235,35.6419,70203.0
2024-01-12 12:20:00,38.66,38.68,38.63,38.63,83050.0,35.6419,35.6604,35.6143,35.6143,83050.0
2024-01-12 12:25:00,38.63,38.64,38.56,38.59,212180.0,35.6143,35.6235,35.5497,35.5774,212180.0
2024-01-12 12:30:00,38.59,38.61,38.57,38.61,74895.0,35.5774,35.5958,35.5589,35.5958,74895.0
2024-01-12 12:35:00,38.6,38.63,38.59,38.62,74386.0,35.5866,35.6143,35.5774,35.605,74386.0
2024-01-12 12:40:00,38.63,38.63,38.58,38.62,77239.0,35.6143,35.6143,35.5682,35.605,77239.0
2024-01-12 12:45:00,38.61,38.63,38.6,38.62,69629.0,35.5958,35.6143,35.5866,35.605,69629.0
2024-01-12 12:50:00,38.62,38.65,38.6,38.63,62438.0,35.605,35.6327,35.5866,35.6143,62438.0
2024-01-12 12:55:00,38.64,38.65,38.59,38.62,112068.0,35.6235,35.6327,35.5774,35.605,112068.0
2024-01-12 13:00:00,38.62,38.64,38.59,38.64,45758.0,35.605,35.6235,35.5774,35.6235,45758.0
2024-01-12 13:05:00,38.64,38.69,38.63,38.65,139921.0,35.6235,35.6696,35.6143,35.6327,139921.0
2024-01-12 13:10:00,38.64,38.67,38.64,38.65,70273.0,35.6235,35.6511,35.6235,35.6327,70273.0
2024-01-12 13:15:00,38.65,38.67,38.64,38.64,67633.0,35.6327,35.6511,35.6235,35.6235,67633.0
2024-01-12 13:20:00,38.64,38.66,38.59,38.59,145518.0,35.6235,35.6419,35.5774,35.5774,145518.0
2024-01-12 13:25:00,38.59,38.63,38.59,38.62,67936.0,35.5774,35.6143,35.5774,35.605,67936.0
2024-01-12 13:30:00,38.61,38.62,38.59,38.61,111496.0,35.5958,35.605,35.5774,35.5958,111496.0
2024-01-12 13:35:00,38.6,38.61,38.56,38.57,94813.0,35.5866,35.5958,35.5497,35.5589,94813.0
2024-01-12 13:40:00,38.57,38.57,38.53,38.54,112470.0,35.5589,35.5589,35.5221,35.5313,112470.0
2024-01-12 13:45:00,38.53,38.55,38.52,38.54,74574.0,35.5221,35.5405,35.5128,35.5313,74574.0
2024-01-12 13:50:00,38.53,38.55,38.48,38.48,172865.0,35.5221,35.5405,35.476,35.476,172865.0
2024-01-12 13:55:00,38.48,38.51,38.48,38.5,78089.0,35.476,35.5036,35.476,35.4944,78089.0
2024-01-12 14:00:00,38.51,38.53,38.47,38.52,444897.0,35.5036,35.5221,35.4668,35.5128,444897.0
2024-01-12 14:05:00,38.52,38.56,38.5,38.55,175088.0,35.5128,35.5497,35.4944,35.5405,175088.0
2024-01-12 14:10:00,38.55,38.57,38.54,38.57,82324.0,35.5405,35.5589,35.5313,35.5589,82324.0
2024-01-12 14:15:00,38.57,38.62,38.55,38.61,250393.0,35.5589,35.605,35.5405,35.5958,250393.0
2024-01-12 14:20:00,38.61,38.62,38.57,38.62,110372.0,35.5958,35.605,35.5589,35.605,110372.0
2024-01-12 14:25:00,38.62,38.63,38.61,38.62,181503.0,35.605,35.6143,35.5958,35.605,181503.0
2024-01-12 14:30:00,38.62,38.63,38.53,38.54,123155.0,35.605,35.6143,35.5221,35.5313,123155.0
2024-01-12 14:35:00,38.54,38.54,38.49,38.5,125968.0,35.5313,35.5313,35.4852,35.4944,125968.0
2024-01-12 14:40:00,38.49,38.5,38.45,38.48,152175.0,35.4852,35.4944,35.4483,35.476,152175.0
2024-01-12 14:45:00,38.49,38.51,38.47,38.5,84110.0,35.4852,35.5036,35.4668,35.4944,84110.0
2024-01-12 14:50:00,38.49,38.53,38.49,38.5,97137.0,35.4852,35.5221,35.4852,35.4944,97137.0
2024-01-12 14:55:00,38.49,38.5,38.46,38.49,110194.0,35.4852,35.4944,35.4575,35.4852,110194.0
2024-01-12 15:00:00,38.48,38.52,38.48,38.49,196261.0,35.476,35.5128,35.476,35.4852,196261.0
2024-01-12 15:05:00,38.49,38.49,38.43,38.43,99019.0,35.4852,35.4852,35.4299,35.4299,99019.0
2024-01-12 15:10:00,38.44,38.45,38.39,38.41,150569.0,35.4391,35.4483,35.393,35.4114,150569.0
2024-01-12 15:15:00,38.41,38.45,38.39,38.43,176803.0,35.4114,35.4483,35.393,35.4299,176803.0
2024-01-12 15:20:00,38.43,38.46,38.41,38.45,128890.0,35.4299,35.4575,35.4114,35.4483,128890.0
2024-01-12 15:25:00,38.45,38.47,38.44,38.45,128412.0,35.4483,35.4668,35.4391,35.4483,128412.0
2024-01-12 15:30:00,38.45,38.5,38.45,38.49,157629.0,35.4483,35.4944,35.4483,35.4852,157629.0
2024-01-12 15:35:00,38.49,38.51,38.48,38.5,250840.0,35.4852,35.5036,35.476,35.4944,250840.0
2024-01-12 15:40:00,38.5,38.5,38.44,38.46,249931.0,35.4944,35.4944,35.4391,35.4575,249931.0
2024-01-12 15:45:00,38.47,38.54,38.46,38.52,268675.0,35.4668,35.5313,35.4575,35.5128,268675.0
2024-01-12 15:50:00,38.53,38.56,38.51,38.53,373832.0,35.5221,35.5497,35.5036,35.5221,373832.0
2024-01-12 15:55:00,38.52,38.56,38.52,38.56,952289.0,35.5128,35.5497,35.5128,35.5497,952289.0
2024-01-16 09:30:00,38.58,38.7,38.5,38.51,808200.0,35.5682,35.6788,35.4944,35.5036,808200.0
2024-01-16 09:35:00,38.51,38.51,38.35,38.38,301021.0,35.5036,35.5036,35.3561,35.3838,301021.0
2024-01-16 09:40:00,38.38,38.62,38.38,38.62,176976.0,35.3838,35.605,35.3838,35.605,176976.0
2024-01-16 09:45:00,38.62,38.72,38.59,38.71,212506.0,35.605,35.6972,35.5774,35.688,212506.0
2024-01-16 09:50:00,38.72,38.91,38.7,38.91,411450.0,35.6972,35.8724,35.6788,35.8724,411450.0
2024-01-16 09:55:00,38.91,39.0,38.87,39.0,447850.0,35.8724,35.9554,35.8355,35.9554,447850.0
2024-01-16 10:00:00,39.0,39.14,38.98,38.98,527243.0,35.9554,36.0844,35.9369,35.9369,527243.0
2024-01-16 10:05:00,38.98,38.99,38.86,38.96,531511.0,35.9369,35.9462,35.8263,35.9185,531511.0
2024-01-16 10:10:00,38.96,39.05,38.95,39.0,335973.0,35.9185,36.0015,35.9093,35.9554,335973.0
2024-01-16 10:15:00,39.0,39.14,38.98,39.13,421198.0,35.9554,36.0844,35.9369,36.0752,421198.0
2024-01-16 10:20:00,39.14,39.21,39.13,39.15,410883.0,36.0844,36.149,36.0752,36.0937,410883.0
2024-01-16 10:25:00,39.14,39.14,38.99,39.12,329034.0,36.0844,36.0844,35.9462,36.066,329034.0
2024-01-16 10:30:00,39.12,39.13,39.01,39.09,213743.0,36.066,36.0752,35.9646,36.0383,213743.0
2024-01-16 10:35:00,39.09,39.12,39.02,39.07,247027.0,36.0383,36.066,35.9738,36.0199,247027.0
2024-01-16 10:40:00,39.07,39.12,39.0,39.04,214594.0,36.0199,36.066,35.9554,35.9923,214594.0
2024-01-16 10:45:00,39.04,39.12,39.03,39.12,230315.0,35.9923,36.066,35.983,36.066,230315.0
2024-01-16 10:50:00,39.12,39.17,39.05,39.16,417591.0,36.066,36.1121,36.0015,36.1029,417591.0
2024-01-16 10:55:00,39.17,39.2,39.07,39.08,640308.0,36.1121,36.1398,36.0199,36.0291,640308.0
2024-01-16 11:00:00,39.08,39.14,38.98,39.14,533967.0,36.0291,36.0844,35.9369,36.0844,533967.0
2024-01-16 11:05:00,39.13,39.25,39.12,39.22,435560.0,36.0752,36.1859,36.066,36.1582,435560.0
2024-01-16 11:10:00,39.22,39.22,39.14,39.21,351578.0,36.1582,36.1582,36.0844,36.149,351578.0
2024-01-16 11:15:00,39.21,39.24,39.15,39.17,432780.0,36.149,36.1766,36.0937,36.1121,432780.0
2024-01-16 11:20:00,39.18,39.22,39.14,39.2,275784.0,36.1213,36.1582,36.0844,36.1398,275784.0
2024-01-16 11:25:00,39.2,39.2,39.1,39.1,236246.0,36.1398,36.1398,36.0476,36.0476,236246.0
2024-01-16 11:30:00,39.11,39.28,39.1,39.27,338711.0,36.0568,36.2135,36.0476,36.2043,338711.0
2024-01-16 11:35:00,39.27,39.29,39.2,39.22,260520.0,36.2043,36.2227,36.1398,36.1582,260520.0
2024-01-16 11:40:00,39.22,39.24,39.14,39.21,163550.0,36.1582,36.1766,36.0844,36.149,163550.0
2024-01-16 11:45:00,39.21,39.24,39.18,39.2,124677.0,36.149,36.1766,36.1213,36.1398,124677.0
2024-01-16 11:50:00,39.21,39.23,39.18,39.19,200196.0,36.149,36.1674,36.1213,36.1305,200196.0
2024-01-16 11:55:00,39.2,39.21,39.17,39.18,191310.0,36.1398,36.149,36.1121,36.1213,191310.0
2024-01-16 12:00:00,39.18,39.21,39.14,39.18,157323.0,36.1213,36.149,36.0844,36.1213,157323.0
2024-01-16 12:05:00,39.18,39.22,39.16,39.2,146538.0,36.1213,36.1582,36.1029,36.1398,146538.0
2024-01-16 12:10:00,39.2,39.22,39.12,39.13,145009.0,36.1398,36.1582,36.066,36.0752,145009.0
2024-01-16 12:15:00,39.12,39.16,39.05,39.05,259978.0,36.066,36.1029,36.0015,36.0015,259978.0
2024-01-16 12:20:00,39.05,39.09,39.05,39.09,146051.0,36.0015,36.0383,36.0015,36.0383,146051.0
2024-01-16 12:25:00,39.09,39.11,39.06,39.09,163046.0,36.0383,36.0568,36.0107,36.0383,163046.0
2024-01-16 12:30:00,39.09,39.09,39.03,39.04,153025.0,36.0383,36.0383,35.983,35.9923,153025.0
2024-01-16 12:35:00,39.04,39.12,39.03,39.12,166919.0,35.9923,36.066,35.983,36.066,166919.0
2024-01-16 12:40:00,39.12,39.15,39.1,39.15,190035.0,36.066,36.0937,36.0476,36.0937,190035.0
2024-01-16 12:45:00,39.14,39.15,39.08,39.11,113748.0,36.0844,36.0937,36.0291,36.0568,113748.0
2024-01-16 12:50:00,39.11,39.19,39.1,39.15,210069.0,36.0568,36.1305,36.0476,36.0937,210069.0
2024-01-16 12:55:00,39.15,39.17,39.13,39.16,131930.0,36.0937,36.1121,36.0752,36.1029,131930.0
2024-01-16 13:00:00,39.16,39.21,39.14,39.18,146142.0,36.1029,36.149,36.0844,36.1213,146142.0
2024-01-16 13:05:00,39.18,39.22,39.17,39.21,134701.0,36.1213,36.1582,36.1121,36.149,134701.0
2024-01-16 13:10:00,39.21,39.24,39.18,39.21,169676.0,36.149,36.1766,36.1213,36.149,169676.0
2024-01-16 13:15:00,39.21,39.24,39.2,39.22,143257.0,36.149,36.1766,36.1398,36.1582,143257.0
2024-01-16 13:20:00,39.22,39.25,39.2,39.25,144997.0,36.1582,36.1859,36.1398,36.1859,144997.0
2024-01-16 13:25:00,39.25,39.3,39.24,39.3,119079.0,36.1859,36.232,36.1766,36.232,119079.0
2024-01-16 13:30:00,39.3,39.35,39.29,39.32,449378.0,36.232,36.2781,36.2227,36.2504,449378.0
2024-01-16 13:35:00,39.33,39.34,39.3,39.33,307841.0,36.2596,36.2688,36.232,36.2596,307841.0
2024-01-16 13:40:00,39.33,39.34,39.26,39.28,179951.0,36.2596,36.2688,36.1951,36.2135,179951.0
2024-01-16 13:45:00,39.27,39.33,39.27,39.3,307065.0,36.2043,36.2596,36.2043,36.232,307065.0
2024-01-16 13:50:00,39.3,39.35,39.29,39.34,331359.0,36.232,36.2781,36.2227,36.2688,331359.0
2024-01-16 13:55:00,39.34,39.35,39.25,39.28,189389.0,36.2688,36.2781,36.1859,36.2135,189389.0
2024-01-16 14:00:00,39.27,39.29,39.26,39.27,136657.0,36.2043,36.2227,36.1951,36.2043,136657.0
2024-01-16 14:05:00,39.27,39.29,39.21,39.23,153886.0,36.2043,36.2227,36.149,36.1674,153886.0
2024-01-16 14:10:00,39.23,39.24,39.19,39.2,151857.0,36.1674,36.1766,36.1305,36.1398,151857.0
2024-01-16 14:15:00,39.19,39.22,39.18,39.19,166721.0,36.1305,36.1582,36.1213,36.1305,166721.0
2024-01-16 14:20:00,39.19,39.21,39.17,39.19,181324.0,36.1305,36.149,36.1121,36.1305,181324.0
2024-01-16 14:25:00,39.2,39.21,39.15,39.16,246840.0,36.1398,36.149,36.0937,36.1029,246840.0
2024-01-16 14:30:00,39.16,39.18,39.15,39.17,169369.0,36.1029,36.1213,36.0937,36.1121,169369.0
2024-01-16 14:35:00,39.18,39.22,39.15,39.19,235918.0,36.1213,36.1582,36.0937,36.1305,235918.0
2024-01-16 14:40:00,39.19,39.23,39.19,39.2,130731.0,36.1305,36.1674,36.1305,36.1398,130731.0
2024-01-16 14:45:00,39.2,39.27,39.19,39.26,196634.0,36.1398,36.2043,36.1305,36.1951,196634.0
2024-01-16 14:50:00,39.26,39.3,39.25,39.27,147917.0,36.1951,36.232,36.1859,36.2043,147917.0
2024-01-16 14:55:00,39.27,39.3,39.26,39.28,244668.0,36.2043,36.232,36.1951,36.2135,244668.0
2024-01-16 15:00:00,39.29,39.31,39.27,39.3,233531.0,36.2227,36.2412,36.2043,36.232,233531.0
2024-01-16 15:05:00,39.29,39.3,39.23,39.23,181585.0,36.2227,36.232,36.1674,36.1674,181585.0
2024-01-16 15:10:00,39.23,39.29,39.23,39.27,261127.0,36.1674,36.2227,36.1674,36.2043,261127.0
2024-01-16 15:15:00,39.27,39.3,39.25,39.27,307236.0,36.2043,36.232,36.1859,36.2043,307236.0
2024-01-16 15:20:00,39.27,39.27,39.23,39.23,242999.0,36.2043,36.2043,36.1674,36.1674,242999.0
2024-01-16 15:25:00,39.23,39.26,39.22,39.25,359759.0,36.1674,36.1951,36.1582,36.1859,359759.0
2024-01-16 15:30:00,39.25,39.26,39.22,39.25,260285.0,36.1859,36.1951,36.1582,36.1859,260285.0
2024-01-16 15:35:00,39.25,39.26,39.2,39.21,302114.0,36.1859,36.1951,36.1398,36.149,302114.0
2024-01-16 15:40:00,39.21,39.27,39.18,39.26,321100.0,36.149,36.2043,36.1213,36.1951,321100.0
2024-01-16 15:45:00,39.25,39.28,39.22,39.26,490124.0,36.1859,36.2135,36.1582,36.1951,490124.0
2024-01-16 15:50:00,39.25,39.32,39.25,39.31,736190.0,36.1859,36.2504,36.1859,36.2412,736190.0
2024-01-16 15:55:00,39.32,39.32,39.28,39.3,1289366.0,36.2504,36.2504,36.2135,36.232,1289366.0
2024-01-17 09:30:00,38.72,39.19,38.7,39.05,897075.0,35.6972,36.1305,35.6788,36.0015,897075.0
2024-01-17 09:35:00,39.04,39.19,38.9,39.18,349100.0,35.9923,36.1305,35.8632,36.1213,349100.0
2024-01-17 09:40:00,39.18,39.33,39.12,39.32,460057.0,36.1213,36.2596,36.066,36.2504,460057.0
2024-01-17 09:45:00,39.32,39.34,39.15,39.29,277855.0,36.2504,36.2688,36.0937,36.2227,277855.0
2024-01-17 09:50:00,39.29,39.33,39.22,39.23,271258.0,36.2227,36.2596,36.1582,36.1674,271258.0
2024-01-17 09:55:00,39.22,39.26,39.16,39.26,206678.0,36.1582,36.1951,36.1029,36.1951,206678.0
2024-01-17 10:00:00,39.26,39.37,39.24,39.32,368112.0,36.1951,36.2965,36.1766,36.2504,368112.0
2024-01-17 10:05:00,39.32,39.43,39.27,39.28,436802.0,36.2504,36.3518,36.2043,36.2135,436802.0
2024-01-17 10:10:00,39.27,39.3,39.2,39.21,182293.0,36.2043,36.232,36.1398,36.149,182293.0
2024-01-17 10:15:00,39.21,39.21,39.1,39.11,173500.0,36.149,36.149,36.0476,36.0568,173500.0
2024-01-17 10:20:00,39.1,39.12,39.07,39.12,150640.0,36.0476,36.066,36.0199,36.066,150640.0
2024-01-17 10:25:00,39.12,39.17,39.1,39.13,216647.0,36.066,36.1121,36.0476,36.0752,216647.0
2024-01-17 10:30:00,39.12,39.16,39.06,39.1,211284.0,36.066,36.1029,36.0107,36.0476,211284.0
2024-01-17 10:35:00,39.11,39.13,39.05,39.05,135807.0,36.0568,36.0752,36.0015,36.0015,135807.0
2024-01-17 10:40:00,39.05,39.11,39.03,39.1,204535.0,36.0015,36.0568,35.983,36.0476,204535.0
2024-01-17 10:45:00,39.11,39.17,39.09,39.16,241878.0,36.0568,36.1121,36.0383,36.1029,241878.0
2024-01-17 10:50:00,39.16,39.17,39.07,39.07,132048.0,36.1029,36.1121,36.0199,36.0199,132048.0
2024-01-17 10:55:00,39.08,39.09,38.96,38.99,245178.0,36.0291,36.0383,35.9185,35.9462,245178.0
2024-01-17 11:00:00,38.98,39.03,38.97,38.98,170776.0,35.9369,35.983,35.9277,35.9369,170776.0
2024-01-17 11:05:00,38.97,39.09,38.97,39.08,157098.0,35.9277,36.0383,35.9277,36.0291,157098.0
2024-01-17 11:10:00,39.08,39.1,39.02,39.06,146186.0,36.0291,36.0476,35.9738,36.0107,146186.0
2024-01-17 11:15:00,39.05,39.08,39.03,39.05,152859.0,36.0015,36.0291,35.983,36.0015,152859.0
2024-01-17 11:20:00,39.04,39.07,39.02,39.05,116163.0,35.9923,36.0199,35.9738,36.0015,116163.0
2024-01-17 11:25:00,39.05,39.06,38.93,38.94,160383.0,36.0015,36.0107,35.8908,35.9001,160383.0
2024-01-17 11:30:00,38.94,38.99,38.9,38.98,174426.0,35.9001,35.9462,35.8632,35.9369,174426.0
2024-01-17 11:35:00,38.98,39.01,38.92,38.94,138521.0,35.9369,35.9646,35.8816,35.9001,138521.0
2024-01-17 11:40:00,38.94,38.94,38.86,38.91,138419.0,35.9001,35.9001,35.8263,35.8724,138419.0
2024-01-17 11:45:00,38.92,38.93,38.88,38.89,100793.0,35.8816,35.8908,35.8447,35.854,100793.0
2024-01-17 11:50:00,38.9,38.92,38.88,38.91,149711.0,35.8632,35.8816,35.8447,35.8724,149711.0
2024-01-17 11:55:00,38.91,38.93,38.89,38.91,153537.0,35.8724,35.8908,35.854,35.8724,153537.0
2024-01-17 12:00:00,38.91,38.92,38.88,38.9,91338.0,35.8724,35.8816,35.8447,35.8632,91338.0
2024-01-17 12:05:00,38.89,38.93,38.88,38.89,76841.0,35.854,35.8908,35.8447,35.854,76841.0
2024-01-17 12:10:00,38.89,38.91,38.88,38.89,88977.0,35.854,35.8724,35.8447,35.854,88977.0
2024-01-17 12:15:00,38.89,38.89,38.84,38.84,116969.0,35.854,35.854,35.8079,35.8079,116969.0
2024-01-17 12:20:00,38.84,38.86,38.83,38.84,136095.0,35.8079,35.8263,35.7986,35.8079,136095.0
2024-01-17 12:25:00,38.84,38.85,38.81,38.84,97835.0,35.8079,35.8171,35.7802,35.8079,97835.0
2024-01-17 12:30:00,38.84,38.87,38.83,38.87,89250.0,35.8079,35.8355,35.7986,35.8355,89250.0
2024-01-17 12:35:00,38.86,38.88,38.86,38.88,75623.0,35.8263,35.8447,35.8263,35.8447,75623.0
2024-01-17 12:40:00,38.88,38.89,38.83,38.89,126948.0,35.8447,35.854,35.7986,35.854,126948.0
2024-01-17 12:45:00,38.89,38.91,38.86,38.89,91442.0,35.854,35.8724,35.8263,35.854,91442.0
2024-01-17 12:50:00,38.9,38.91,38.88,38.89,90835.0,35.8632,35.8724,35.8447,35.854,90835.0
2024-01-17 12:55:00,38.89,38.93,38.86,38.87,254601.0,35.854,35.8908,35.8263,35.8355,254601.0
2024-01-17 13:00:00,38.87,39.01,38.86,39.0,398371.0,35.8355,35.9646,35.8263,35.9554,398371.0
2024-01-17 13:05:00,39.0,39.01,38.89,38.91,130966.0,35.9554,35.9646,35.854,35.8724,130966.0
2024-01-17 13:10:00,38.91,38.91,38.85,38.87,120543.0,35.8724,35.8724,35.8171,35.8355,120543.0
2024-01-17 13:15:00,38.87,38.89,38.86,38.88,129330.0,35.8355,35.854,35.8263,35.8447,129330.0
2024-01-17 13:20:00,38.88,38.88,38.81,38.82,113827.0,35.8447,35.8447,35.7802,35.7894,113827.0
2024-01-17 13:25:00,38.82,38.82,38.76,38.79,206016.0,35.7894,35.7894,35.7341,35.7618,206016.0
2024-01-17 13:30:00,38.79,38.8,38.73,38.76,182357.0,35.7618,35.771,35.7065,35.7341,182357.0
2024-01-17 13:35:00,38.76,38.76,38.7,38.7,174819.0,35.7341,35.7341,35.6788,35.6788,174819.0
2024-01-17 13:40:00,38.7,38.74,38.69,38.72,184805.0,35.6788,35.7157,35.6696,35.6972,184805.0
2024-01-17 13:45:00,38.72,38.77,38.71,38.75,211403.0,35.6972,35.7433,35.688,35.7249,211403.0
2024-01-17 13:50:00,38.75,38.75,38.67,38.72,328658.0,35.7249,35.7249,35.6511,35.6972,328658.0
2024-01-17 13:55:00,38.72,38.8,38.71,38.79,296686.0,35.6972,35.771,35.688,35.7618,296686.0
2024-01-17 14:00:00,38.78,38.85,38.76,38.77,154241.0,35.7526,35.8171,35.7341,35.7433,154241.0
2024-01-17 14:05:00,38.77,38.82,38.77,38.82,219780.0,35.7433,35.7894,35.7433,35.7894,219780.0
2024-01-17 14:10:00,38.82,38.83,38.74,38.76,156302.0,35.7894,35.7986,35.7157,35.7341,156302.0
2024-01-17 14:15:00,38.75,38.82,38.75,38.8,154908.0,35.7249,35.7894,35.7249,35.771,154908.0
2024-01-17 14:20:00,38.8,38.81,38.77,38.81,116950.0,35.771,35.7802,35.7433,35.7802,116950.0
2024-01-17 14:25:00,38.8,38.84,38.8,38.83,115941.0,35.771,35.8079,35.771,35.7986,115941.0
2024-01-17 14:30:00,38.83,38.85,38.79,38.79,203844.0,35.7986,35.8171,35.7618,35.7618,203844.0
2024-01-17 14:35:00,38.79,38.83,38.79,38.8,114131.0,35.7618,35.7986,35.7618,35.771,114131.0
2024-01-17 14:40:00,38.8,38.82,38.78,38.79,141371.0,35.771,35.7894,35.7526,35.7618,141371.0
2024-01-17 14:45:00,38.79,38.79,38.76,38.77,130695.0,35.7618,35.7618,35.7341,35.7433,130695.0
2024-01-17 14:50:00,38.77,38.79,38.75,38.77,146296.0,35.7433,35.7618,35.7249,35.7433,146296.0
2024-01-17 14:55:00,38.77,38.77,38.72,38.73,172248.0,35.7433,35.7433,35.6972,35.7065,172248.0
2024-01-17 15:00:00,38.73,38.74,38.7,38.74,217459.0,35.7065,35.7157,35.6788,35.7157,217459.0
2024-01-17 15:05:00,38.74,38.77,38.73,38.77,197570.0,35.7157,35.7433,35.7065,35.7433,197570.0
2024-01-17 15:10:00,38.77,38.77,38.72,38.76,191747.0,35.7433,35.7433,35.6972,35.7341,191747.0
2024-01-17 15:15:00,38.76,38.8,38.75,38.79,138478.0,35.7341,35.771,35.7249,35.7618,138478.0
2024-01-17 15:20:00,38.79,38.81,38.76,38.77,152861.0,35.7618,35.7802,35.7341,35.7433,152861.0
2024-01-17 15:25:00,38.77,38.81,38.76,38.79,185594.0,35.7433,35.7802,35.7341,35.7618,185594.0
2024-01-17 15:30:00,38.79,38.82,38.78,38.8,220292.0,35.7618,35.7894,35.7526,35.771,220292.0
2024-01-17 15:35:00,38.8,38.9,38.8,38.88,293879.0,35.771,35.8632,35.771,35.8447,293879.0
2024-01-17 15:40:00,38.89,38.9,38.84,38.86,432087.0,35.854,35.8632,35.8079,35.8263,432087.0
2024-01-17 15:45:00,38.86,38.88,38.82,38.85,372360.0,35.8263,35.8447,35.7894,35.8171,372360.0
2024-01-17 15:50:00,38.85,38.9,38.84,38.86,556120.0,35.8171,35.8632,35.8079,35.8263,556120.0
2024-01-17 15:55:00,38.87,38.9,38.85,38.87,1100651.0,35.8355,35.8632,35.8171,35.8355,1100651.0
2024-01-18 09:30:00,38.53,38.7,38.47,38.54,528268.0,35.5221,35.6788,35.4668,35.5313,528268.0
2024-01-18 09:35:00,38.54,38.59,38.45,38.59,172838.0,35.5313,35.5774,35.4483,35.5774,172838.0
2024-01-18 09:40:00,38.59,38.64,38.53,38.59,200214.0,35.5774,35.6235,35.5221,35.5774,200214.0
2024-01-18 09:45:00,38.59,38.62,38.5,38.59,178444.0,35.5774,35.605,35.4944,35.5774,178444.0
2024-01-18 09:50:00,38.6,38.64,38.48,38.5,167510.0,35.5866,35.6235,35.476,35.4944,167510.0
2024-01-18 09:55:00,38.49,38.61,38.49,38.6,121126.0,35.4852,35.5958,35.4852,35.5866,121126.0
2024-01-18 10:00:00,38.6,38.7,38.57,38.7,128545.0,35.5866,35.6788,35.5589,35.6788,128545.0
2024-01-18 10:05:00,38.7,38.8,38.69,38.75,259465.0,35.6788,35.771,35.6696,35.7249,259465.0
2024-01-18 10:10:00,38.76,38.78,38.68,38.78,188860.0,35.7341,35.7526,35.6604,35.7526,188860.0
2024-01-18 10:15:00,38.77,38.8,38.71,38.72,178934.0,35.7433,35.771,35.688,35.6972,178934.0
2024-01-18 10:20:00,38.72,38.75,38.66,38.73,111589.0,35.6972,35.7249,35.6419,35.7065,111589.0
2024-01-18 10:25:00,38.73,38.79,38.7,38.73,251557.0,35.7065,35.7618,35.6788,35.7065,251557.0
2024-01-18 10:30:00,38.74,38.84,38.74,38.77,137081.0,35.7157,35.8079,35.7157,35.7433,137081.0
2024-01-18 10:35:00,38.77,38.84,38.74,38.76,114672.0,35.7433,35.8079,35.7157,35.7341,114672.0
2024-01-18 10:40:00,38.77,38.79,38.74,38.76,112673.0,35.7433,35.7618,35.7157,35.7341,112673.0
2024-01-18 10:45:00,38.76,38.77,38.65,38.66,275562.0,35.7341,35.7433,35.6327,35.6419,275562.0
2024-01-18 10:50:00,38.66,38.67,38.61,38.63,160225.0,35.6419,35.6511,35.5958,35.6143,160225.0
2024-01-18 10:55:00,38.63,38.64,38.58,38.59,132664.0,35.6143,35.6235,35.5682,35.5774,132664.0
2024-01-18 11:00:00,38.59,38.62,38.57,38.6,138020.0,35.5774,35.605,35.5589,35.5866,138020.0
2024-01-18 11:05:00,38.6,38.62,38.58,38.62,104212.0,35.5866,35.605,35.5682,35.605,104212.0
2024-01-18 11:10:00,38.61,38.67,38.6,38.67,86296.0,35.5958,35.6511,35.5866,35.6511,86296.0
2024-01-18 11:15:00,38.67,38.74,38.65,38.68,121077.0,35.6511,35.7157,35.6327,35.6604,121077.0
2024-01-18 11:20:00,38.68,38.71,38.67,38.7,94657.0,35.6604,35.688,35.6511,35.6788,94657.0
2024-01-18 11:25:00,38.69,38.7,38.63,38.64,224481.0,35.6696,35.6788,35.6143,35.6235,224481.0
2024-01-18 11:30:00,38.64,38.65,38.6,38.62,106348.0,35.6235,35.6327,35.5866,35.605,106348.0
2024-01-18 11:35:00,38.62,38.67,38.61,38.63,99393.0,35.605,35.6511,35.5958,35.6143,99393.0
2024-01-18 11:40:00,38.63,38.65,38.62,38.64,103069.0,35.6143,35.6327,35.605,35.6235,103069.0
2024-01-18 11:45:00,38.64,38.65,38.6,38.64,128236.0,35.6235,35.6327,35.5866,35.6235,128236.0
2024-01-18 11:50:00,38.63,38.7,38.63,38.69,74720.0,35.6143,35.6788,35.6143,35.6696,74720.0
2024-01-18 11:55:00,38.69,38.74,38.67,38.67,82700.0,35.6696,35.7157,35.6511,35.6511,82700.0
2024-01-18 12:00:00,38.68,38.69,38.64,38.66,96805.0,35.6604,35.6696,35.6235,35.6419,96805.0
2024-01-18 12:05:00,38.66,38.67,38.62,38.66,89037.0,35.6419,35.6511,35.605,35.6419,89037.0
2024-01-18 12:10:00,38.65,38.69,38.65,38.68,113584.0,35.6327,35.6696,35.6327,35.6604,113584.0
2024-01-18 12:15:00,38.68,38.7,38.65,38.66,80927.0,35.6604,35.6788,35.6327,35.6419,80927.0
2024-01-18 12:20:00,38.65,38.69,38.65,38.68,82227.0,35.6327,35.6696,35.6327,35.6604,82227.0
2024-01-18 12:25:00,38.68,38.71,38.67,38.69,65562.0,35.6604,35.688,35.6511,35.6696,65562.0
2024-01-18 12:30:00,38.68,38.72,38.67,38.72,131838.0,35.6604,35.6972,35.6511,35.6972,131838.0
2024-01-18 12:35:00,38.71,38.78,38.71,38.78,133027.0,35.688,35.7526,35.688,35.7526,133027.0
2024-01-18 12:40:00,38.78,38.79,38.76,38.77,98323.0,35.7526,35.7618,35.7341,35.7433,98323.0
2024-01-18 12:45:00,38.77,38.79,38.76,38.78,77298.0,35.7433,35.7618,35.7341,35.7526,77298.0
2024-01-18 12:50:00,38.77,38.78,38.72,38.73,133705.0,35.7433,35.7526,35.6972,35.7065,133705.0
2024-01-18 12:55:00,38.73,38.77,38.72,38.73,99285.0,35.7065,35.7433,35.6972,35.7065,99285.0
2024-01-18 13:00:00,38.73,38.76,38.71,38.74,62072.0,35.7065,35.7341,35.688,35.7157,62072.0
2024-01-18 13:05:00,38.73,38.76,38.72,38.74,133068.0,35.7065,35.7341,35.6972,35.7157,133068.0
2024-01-18 13:10:00,38.75,38.76,38.73,38.76,60860.0,35.7249,35.7341,35.7065,35.7341,60860.0
2024-01-18 13:15:00,38.76,38.76,38.73,38.75,117954.0,35.7341,35.7341,35.7065,35.7249,117954.0
2024-01-18 13:20:00,38.75,38.77,38.72,38.75,113311.0,35.7249,35.7433,35.6972,35.7249,113311.0
2024-01-18 13:25:00,38.75,38.78,38.74,38.77,43459.0,35.7249,35.7526,35.7157,35.7433,43459.0
2024-01-18 13:30:00,38.76,38.77,38.74,38.76,75278.0,35.7341,35.7433,35.7157,35.7341,75278.0
2024-01-18 13:35:00,38.76,38.79,38.75,38.77,60679.0,35.7341,35.7618,35.7249,35.7433,60679.0
2024-01-18 13:40:00,38.77,38.79,38.74,38.77,107914.0,35.7433,35.7618,35.7157,35.7433,107914.0
2024-01-18 13:45:00,38.77,38.81,38.75,38.8,102035.0,35.7433,35.7802,35.7249,35.771,102035.0
2024-01-18 13:50:00,38.8,38.82,38.79,38.82,74571.0,35.771,35.7894,35.7618,35.7894,74571.0
2024-01-18 13:55:00,38.82,38.9,38.81,38.88,216299.0,35.7894,35.8632,35.7802,35.8447,216299.0
2024-01-18 14:00:00,38.88,38.88,38.8,38.81,113873.0,35.8447,35.8447,35.771,35.7802,113873.0
2024-01-18 14:05:00,38.82,38.83,38.79,38.8,86161.0,35.7894,35.7986,35.7618,35.771,86161.0
2024-01-18 14:10:00,38.81,38.81,38.74,38.79,193560.0,35.7802,35.7802,35.7157,35.7618,193560.0
2024-01-18 14:15:00,38.79,38.8,38.73,38.76,113180.0,35.7618,35.771,35.7065,35.7341,113180.0
2024-01-18 14:20:00,38.76,38.81,38.73,38.8,98325.0,35.7341,35.7802,35.7065,35.771,98325.0
2024-01-18 14:25:00,38.8,38.87,38.8,38.84,128085.0,35.771,35.8355,35.771,35.8079,128085.0
2024-01-18 14:30:00,38.85,38.86,38.83,38.84,72803.0,35.8171,35.8263,35.7986,35.8079,72803.0
2024-01-18 14:35:00,38.84,38.89,38.84,38.87,79120.0,35.8079,35.854,35.8079,35.8355,79120.0
2024-01-18 14:40:00,38.86,38.88,38.83,38.84,161370.0,35.8263,35.8447,35.7986,35.8079,161370.0
2024-01-18 14:45:00,38.84,38.85,38.82,38.83,116931.0,35.8079,35.8171,35.7894,35.7986,116931.0
2024-01-18 14:50:00,38.83,38.87,38.82,38.86,111020.0,35.7986,35.8355,35.7894,35.8263,111020.0
2024-01-18 14:55:00,38.86,38.88,38.83,38.83,120539.0,35.8263,35.8447,35.7986,35.7986,120539.0
2024-01-18 15:00:00,38.84,38.89,38.82,38.86,152267.0,35.8079,35.854,35.7894,35.8263,152267.0
2024-01-18 15:05:00,38.86,38.87,38.82,38.87,129939.0,35.8263,35.8355,35.7894,35.8355,129939.0
2024-01-18 15:10:00,38.87,38.89,38.86,38.88,91717.0,35.8355,35.854,35.8263,35.8447,91717.0
2024-01-18 15:15:00,38.87,38.93,38.87,38.89,165663.0,35.8355,35.8908,35.8355,35.854,165663.0
2024-01-18 15:20:00,38.89,38.93,38.88,38.91,131942.0,35.854,35.8908,35.8447,35.8724,131942.0
2024-01-18 15:25:00,38.91,38.93,38.88,38.92,142074.0,35.8724,35.8908,35.8447,35.8816,142074.0
2024-01-18 15:30:00,38.91,38.98,38.89,38.98,327326.0,35.8724,35.9369,35.854,35.9369,327326.0
2024-01-18 15:35:00,38.98,39.01,38.96,38.99,356144.0,35.9369,35.9646,35.9185,35.9462,356144.0
2024-01-18 15:40:00,39.0,39.0,38.95,38.98,313878.0,35.9554,35.9554,35.9093,35.9369,313878.0
2024-01-18 15:45:00,38.97,39.0,38.94,38.99,438393.0,35.9277,35.9554,35.9001,35.9462,438393.0
2024-01-18 15:50:00,38.98,39.01,38.95,38.98,646104.0,35.9369,35.9646,35.9093,35.9369,646104.0
2024-01-18 15:55:00,38.98,39.01,38.92,38.93,1106871.0,35.9369,35.9646,35.8816,35.8908,1106871.0
2024-01-19 09:30:00,39.07,39.11,38.69,38.77,1503632.0,36.0199,36.0568,35.6696,35.7433,1503632.0
2024-01-19 09:35:00,38.77,38.91,38.72,38.88,176477.0,35.7433,35.8724,35.6972,35.8447,176477.0
2024-01-19 09:40:00,38.87,38.97,38.8,38.9,218614.0,35.8355,35.9277,35.771,35.8632,218614.0
2024-01-19 09:45:00,38.9,38.98,38.88,38.96,147045.0,35.8632,35.9369,35.8447,35.9185,147045.0
2024-01-19 09:50:00,38.96,39.03,38.93,39.02,151778.0,35.9185,35.983,35.8908,35.9738,151778.0
2024-01-19 09:55:00,39.02,39.04,38.95,39.0,146242.0,35.9738,35.9923,35.9093,35.9554,146242.0
2024-01-19 10:00:00,39.01,39.08,38.99,39.02,212585.0,35.9646,36.0291,35.9462,35.9738,212585.0
2024-01-19 10:05:00,39.03,39.11,38.96,39.11,174924.0,35.983,36.0568,35.9185,36.0568,174924.0
2024-01-19 10:10:00,39.1,39.12,39.03,39.11,185735.0,36.0476,36.066,35.983,36.0568,185735.0
2024-01-19 10:15:00,39.11,39.26,39.1,39.18,483077.0,36.0568,36.1951,36.0476,36.1213,483077.0
2024-01-19 10:20:00,39.18,39.18,39.07,39.08,159693.0,36.1213,36.1213,36.0199,36.0291,159693.0
2024-01-19 10:25:00,39.08,39.2,39.07,39.2,236221.0,36.0291,36.1398,36.0199,36.1398,236221.0
2024-01-19 10:30:00,39.19,39.2,39.03,39.06,187260.0,36.1305,36.1398,35.983,36.0107,187260.0
2024-01-19 10:35:00,39.06,39.14,39.06,39.11,116177.0,36.0107,36.0844,36.0107,36.0568,116177.0
2024-01-19 10:40:00,39.11,39.14,39.09,39.12,141260.0,36.0568,36.0844,36.0383,36.066,141260.0
2024-01-19 10:45:00,39.12,39.17,39.1,39.14,121719.0,36.066,36.1121,36.0476,36.0844,121719.0
2024-01-19 10:50:00,39.14,39.23,39.12,39.22,156112.0,36.0844,36.1674,36.066,36.1582,156112.0
2024-01-19 10:55:00,39.22,39.29,39.19,39.27,191040.0,36.1582,36.2227,36.1305,36.2043,191040.0
2024-01-19 11:00:00,39.27,39.3,39.26,39.3,202627.0,36.2043,36.232,36.1951,36.232,202627.0
2024-01-19 11:05:00,39.3,39.34,39.29,39.34,190227.0,36.232,36.2688,36.2227,36.2688,190227.0
2024-01-19 11:10:00,39.34,39.38,39.29,39.3,163566.0,36.2688,36.3057,36.2227,36.232,163566.0
2024-01-19 11:15:00,39.3,39.33,39.26,39.26,138624.0,36.232,36.2596,36.1951,36.1951,138624.0
2024-01-19 11:20:00,39.27,39.31,39.24,39.3,130704.0,36.2043,36.2412,36.1766,36.232,130704.0
2024-01-19 11:25:00,39.3,39.31,39.25,39.27,140254.0,36.232,36.2412,36.1859,36.2043,140254.0
2024-01-19 11:30:00,39.26,39.27,39.17,39.18,185790.0,36.1951,36.2043,36.1121,36.1213,185790.0
2024-01-19 11:35:00,39.19,39.22,39.16,39.21,94416.0,36.1305,36.1582,36.1029,36.149,94416.0
2024-01-19 11:40:00,39.2,39.21,39.17,39.18,107233.0,36.1398,36.149,36.1121,36.1213,107233.0
2024-01-19 11:45:00,39.18,39.19,39.15,39.18,146414.0,36.1213,36.1305,36.0937,36.1213,146414.0
2024-01-19 11:50:00,39.18,39.19,39.13,39.18,141550.0,36.1213,36.1305,36.0752,36.1213,141550.0
2024-01-19 11:55:00,39.17,39.24,39.15,39.22,108837.0,36.1121,36.1766,36.0937,36.1582,108837.0
2024-01-19 12:00:00,39.22,39.24,39.2,39.22,94084.0,36.1582,36.1766,36.1398,36.1582,94084.0
2024-01-19 12:05:00,39.22,39.24,39.21,39.23,177454.0,36.1582,36.1766,36.149,36.1674,177454.0
2024-01-19 12:10:00,39.23,39.27,39.22,39.26,214658.0,36.1674,36.2043,36.1582,36.1951,214658.0
2024-01-19 12:15:00,39.26,39.3,39.25,39.3,220068.0,36.1951,36.232,36.1859,36.232,220068.0
2024-01-19 12:20:00,39.29,39.34,39.29,39.33,103788.0,36.2227,36.2688,36.2227,36.2596,103788.0
2024-01-19 12:25:00,39.32,39.34,39.3,39.34,120711.0,36.2504,36.2688,36.232,36.2688,120711.0
2024-01-19 12:30:00,39.34,39.35,39.31,39.33,137204.0,36.2688,36.2781,36.2412,36.2596,137204.0
2024-01-19 12:35:00,39.33,39.36,39.31,39.32,131261.0,36.2596,36.2873,36.2412,36.2504,131261.0
2024-01-19 12:40:00,39.31,39.33,39.28,39.33,116969.0,36.2412,36.2596,36.2135,36.2596,116969.0
2024-01-19 12:45:00,39.32,39.33,39.27,39.3,70947.0,36.2504,36.2596,36.2043,36.232,70947.0
2024-01-19 12:50:00,39.3,39.34,39.3,39.32,84950.0,36.232,36.2688,36.232,36.2504,84950.0
2024-01-19 12:55:00,39.33,39.37,39.32,39.37,96507.0,36.2596,36.2965,36.2504,36.2965,96507.0
2024-01-19 13:00:00,39.37,39.37,39.3,39.32,151567.0,36.2965,36.2965,36.232,36.2504,151567.0
2024-01-19 13:05:00,39.32,39.33,39.23,39.24,139630.0,36.2504,36.2596,36.1674,36.1766,139630.0
2024-01-19 13:10:00,39.24,39.29,39.24,39.27,72322.0,36.1766,36.2227,36.1766,36.2043,72322.0
2024-01-19 13:15:00,39.27,39.29,39.23,39.23,86398.0,36.2043,36.2227,36.1674,36.1674,86398.0
2024-01-19 13:20:00,39.23,39.3,39.23,39.3,111519.0,36.1674,36.232,36.1674,36.232,111519.0
2024-01-19 13:25:00,39.3,39.32,39.27,39.31,118833.0,36.232,36.2504,36.2043,36.2412,118833.0
2024-01-19 13:30:00,39.31,39.34,39.3,39.3,118053.0,36.2412,36.2688,36.232,36.232,118053.0
2024-01-19 13:35:00,39.3,39.31,39.25,39.26,79949.0,36.232,36.2412,36.1859,36.1951,79949.0
2024-01-19 13:40:00,39.26,39.26,39.22,39.24,93811.0,36.1951,36.1951,36.1582,36.1766,93811.0
2024-01-19 13:45:00,39.23,39.25,39.22,39.24,72840.0,36.1674,36.1859,36.1582,36.1766,72840.0
2024-01-19 13:50:00,39.25,39.25,39.22,39.23,97471.0,36.1859,36.1859,36.1582,36.1674,97471.0
2024-01-19 13:55:00,39.23,39.26,39.22,39.25,109077.0,36.1674,36.1951,36.1582,36.1859,109077.0
2024-01-19 14:00:00,39.25,39.28,39.23,39.27,97931.0,36.1859,36.2135,36.1674,36.2043,97931.0
2024-01-19 14:05:00,39.28,39.28,39.22,39.23,83466.0,36.2135,36.2135,36.1582,36.1674,83466.0
2024-01-19 14:10:00,39.23,39.27,39.23,39.24,102274.0,36.1674,36.2043,36.1674,36.1766,102274.0
2024-01-19 14:15:00,39.25,39.26,39.24,39.26,103303.0,36.1859,36.1951,36.1766,36.1951,103303.0
2024-01-19 14:20:00,39.26,39.32,39.25,39.32,160850.0,36.1951,36.2504,36.1859,36.2504,160850.0
2024-01-19 14:25:00,39.32,39.37,39.29,39.32,207824.0,36.2504,36.2965,36.2227,36.2504,207824.0
2024-01-19 14:30:00,39.32,39.34,39.29,39.32,88365.0,36.2504,36.2688,36.2227,36.2504,88365.0
2024-01-19 14:35:00,39.32,39.34,39.3,39.32,131853.0,36.2504,36.2688,36.232,36.2504,131853.0
2024-01-19 14:40:00,39.31,39.37,39.31,39.34,137203.0,36.2412,36.2965,36.2412,36.2688,137203.0
2024-01-19 14:45:00,39.34,39.37,39.33,39.37,191567.0,36.2688,36.2965,36.2596,36.2965,191567.0
2024-01-19 14:50:00,39.37,39.4,39.35,39.36,266770.0,36.2965,36.3241,36.2781,36.2873,266770.0
2024-01-19 14:55:00,39.36,39.39,39.35,39.39,105506.0,36.2873,36.3149,36.2781,36.3149,105506.0
2024-01-19 15:00:00,39.39,39.4,39.35,39.37,231528.0,36.3149,36.3241,36.2781,36.2965,231528.0
2024-01-19 15:05:00,39.37,39.39,39.34,39.39,181864.0,36.2965,36.3149,36.2688,36.3149,181864.0
2024-01-19 15:10:00,39.39,39.43,39.37,39.41,384975.0,36.3149,36.3518,36.2965,36.3334,384975.0
2024-01-19 15:15:00,39.41,39.43,39.39,39.4,149612.0,36.3334,36.3518,36.3149,36.3241,149612.0
2024-01-19 15:20:00,39.39,39.4,39.35,39.37,214427.0,36.3149,36.3241,36.2781,36.2965,214427.0
2024-01-19 15:25:00,39.37,39.39,39.36,39.38,163955.0,36.2965,36.3149,36.2873,36.3057,163955.0
2024-01-19 15:30:00,39.38,39.38,39.28,39.32,345665.0,36.3057,36.3057,36.2135,36.2504,345665.0
2024-01-19 15:35:00,39.32,39.34,39.3,39.31,194309.0,36.2504,36.2688,36.232,36.2412,194309.0
2024-01-19 15:40:00,39.32,39.32,39.24,39.25,290068.0,36.2504,36.2504,36.1766,36.1859,290068.0
2024-01-19 15:45:00,39.25,39.28,39.23,39.27,378349.0,36.1859,36.2135,36.1674,36.2043,378349.0
2024-01-19 15:50:00,39.27,39.3,39.27,39.29,461600.0,36.2043,36.232,36.2043,36.2227,461600.0
2024-01-19 15:55:00,39.28,39.34,39.26,39.34,1580018.0,36.2135,36.2688,36.1951,36.2688,1580018.0
2024-01-22 09:30:00,39.4,39.5,39.31,39.4,547792.0,36.3241,36.4163,36.2412,36.3241,547792.0
2024-01-22 09:35:00,39.4,39.44,39.31,39.41,217416.0,36.3241,36.361,36.2412,36.3334,217416.0
2024-01-22 09:40:00,39.42,39.5,39.41,39.45,262204.0,36.3426,36.4163,36.3334,36.3702,262204.0
2024-01-22 09:45:00,39.45,39.51,39.39,39.46,286364.0,36.3702,36.4256,36.3149,36.3795,286364.0
2024-01-22 09:50:00,39.46,39.54,39.45,39.51,262170.0,36.3795,36.4532,36.3702,36.4256,262170.0
2024-01-22 09:55:00,39.5,39.53,39.41,39.44,202795.0,36.4163,36.444,36.3334,36.361,202795.0
2024-01-22 10:00:00,39.43,39.48,39.37,39.41,276855.0,36.3518,36.3979,36.2965,36.3334,276855.0
2024-01-22 10:05:00,39.41,39.53,39.4,39.46,275051.0,36.3334,36.444,36.3241,36.3795,275051.0
2024-01-22 10:10:00,39.46,39.51,39.42,39.47,175850.0,36.3795,36.4256,36.3426,36.3887,175850.0
2024-01-22 10:15:00,39.47,39.59,39.46,39.49,242491.0,36.3887,36.4993,36.3795,36.4071,242491.0
2024-01-22 10:20:00,39.5,39.54,39.46,39.54,133184.0,36.4163,36.4532,36.3795,36.4532,133184.0
2024-01-22 10:25:00,39.54,39.56,39.49,39.56,176286.0,36.4532,36.4717,36.4071,36.4717,176286.0
2024-01-22 10:30:00,39.56,39.58,39.51,39.53,228558.0,36.4717,36.4901,36.4256,36.444,228558.0
2024-01-22 10:35:00,39.53,39.56,39.5,39.56,166010.0,36.444,36.4717,36.4163,36.4717,166010.0
2024-01-22 10:40:00,39.57,39.63,39.55,39.59,251431.0,36.4809,36.5362,36.4624,36.4993,251431.0
2024-01-22 10:45:00,39.59,39.68,39.59,39.63,421629.0,36.4993,36.5823,36.4993,36.5362,421629.0
2024-01-22 10:50:00,39.62,39.69,39.61,39.63,240386.0,36.527,36.5915,36.5178,36.5362,240386.0
2024-01-22 10:55:00,39.63,39.67,39.58,39.59,279260.0,36.5362,36.5731,36.4901,36.4993,279260.0
2024-01-22 11:00:00,39.59,39.59,39.44,39.45,232189.0,36.4993,36.4993,36.361,36.3702,232189.0
2024-01-22 11:05:00,39.45,39.47,39.4,39.42,215045.0,36.3702,36.3887,36.3241,36.3426,215045.0
2024-01-22 11:10:00,39.42,39.46,39.41,39.45,130968.0,36.3426,36.3795,36.3334,36.3702,130968.0
2024-01-22 11:15:00,39.46,39.48,39.42,39.45,176713.0,36.3795,36.3979,36.3426,36.3702,176713.0
2024-01-22 11:20:00,39.45,39.48,39.42,39.43,149654.0,36.3702,36.3979,36.3426,36.3518,149654.0
2024-01-22 11:25:00,39.43,39.47,39.4,39.44,148375.0,36.3518,36.3887,36.3241,36.361,148375.0
2024-01-22 11:30:00,39.44,39.45,39.36,39.38,340917.0,36.361,36.3702,36.2873,36.3057,340917.0
2024-01-22 11:35:00,39.37,39.42,39.36,39.38,203997.0,36.2965,36.3426,36.2873,36.3057,203997.0
2024-01-22 11:40:00,39.38,39.4,39.34,39.38,228462.0,36.3057,36.3241,36.2688,36.3057,228462.0
2024-01-22 11:45:00,39.37,39.41,39.36,39.37,138406.0,36.2965,36.3334,36.2873,36.2965,138406.0
2024-01-22 11:50:00,39.37,39.44,39.36,39.44,217780.0,36.2965,36.361,36.2873,36.361,217780.0
2024-01-22 11:55:00,39.44,39.46,39.42,39.46,192151.0,36.361,36.3795,36.3426,36.3795,192151.0
2024-01-22 12:00:00,39.46,39.48,39.44,39.46,170177.0,36.3795,36.3979,36.361,36.3795,170177.0
2024-01-22 12:05:00,39.46,39.5,39.45,39.49,217126.0,36.3795,36.4163,36.3702,36.4071,217126.0
2024-01-22 12:10:00,39.5,39.52,39.48,39.52,174579.0,36.4163,36.4348,36.3979,36.4348,174579.0
2024-01-22 12:15:00,39.52,39.54,39.49,39.52,307409.0,36.4348,36.4532,36.4071,36.4348,307409.0
2024-01-22 12:20:00,39.52,39.52,39.48,39.5,130660.0,36.4348,36.4348,36.3979,36.4163,130660.0
2024-01-22 12:25:00,39.49,39.5,39.44,39.45,137156.0,36.4071,36.4163,36.361,36.3702,137156.0
2024-01-22 12:30:00,39.46,39.54,39.45,39.5,460733.0,36.3795,36.4532,36.3702,36.4163,460733.0
2024-01-22 12:35:00,39.5,39.5,39.36,39.37,268835.0,36.4163,36.4163,36.2873,36.2965,268835.0
2024-01-22 12:40:00,39.37,39.42,39.36,39.39,354753.0,36.2965,36.3426,36.2873,36.3149,354753.0
2024-01-22 12:45:00,39.38,39.45,39.38,39.42,131794.0,36.3057,36.3702,36.3057,36.3426,131794.0
2024-01-22 12:50:00,39.43,39.44,39.4,39.41,198044.0,36.3518,36.361,36.3241,36.3334,198044.0
2024-01-22 12:55:00,39.41,39.44,39.38,39.43,178397.0,36.3334,36.361,36.3057,36.3518,178397.0
2024-01-22 13:00:00,39.42,39.43,39.39,39.41,133467.0,36.3426,36.3518,36.3149,36.3334,133467.0
2024-01-22 13:05:00,39.41,39.42,39.36,39.4,151290.0,36.3334,36.3426,36.2873,36.3241,151290.0
2024-01-22 13:10:00,39.4,39.42,39.36,39.37,139868.0,36.3241,36.3426,36.2873,36.2965,139868.0
2024-01-22 13:15:00,39.37,39.4,39.36,39.39,131128.0,36.2965,36.3241,36.2873,36.3149,131128.0
2024-01-22 13:20:00,39.39,39.42,39.38,39.41,91650.0,36.3149,36.3426,36.3057,36.3334,91650.0
2024-01-22 13:25:00,39.41,39.42,39.39,39.4,133722.0,36.3334,36.3426,36.3149,36.3241,133722.0
2024-01-22 13:30:00,39.4,39.4,39.37,39.38,128011.0,36.3241,36.3241,36.2965,36.3057,128011.0
2024-01-22 13:35:00,39.38,39.45,39.37,39.44,166231.0,36.3057,36.3702,36.2965,36.361,166231.0
2024-01-22 13:40:00,39.44,39.46,39.43,39.44,158613.0,36.361,36.3795,36.3518,36.361,158613.0
2024-01-22 13:45:00,39.45,39.52,39.43,39.5,183085.0,36.3702,36.4348,36.3518,36.4163,183085.0
2024-01-22 13:50:00,39.5,39.52,39.47,39.48,108895.0,36.4163,36.4348,36.3887,36.3979,108895.0
2024-01-22 13:55:00,39.48,39.52,39.47,39.5,123768.0,36.3979,36.4348,36.3887,36.4163,123768.0
2024-01-22 14:00:00,39.5,39.51,39.48,39.48,154173.0,36.4163,36.4256,36.3979,36.3979,154173.0
2024-01-22 14:05:00,39.48,39.5,39.47,39.47,97504.0,36.3979,36.4163,36.3887,36.3887,97504.0
2024-01-22 14:10:00,39.48,39.48,39.45,39.47,141976.0,36.3979,36.3979,36.3702,36.3887,141976.0
2024-01-22 14:15:00,39.47,39.5,39.46,39.47,171078.0,36.3887,36.4163,36.3795,36.3887,171078.0
2024-01-22 14:20:00,39.48,39.51,39.43,39.51,157978.0,36.3979,36.4256,36.3518,36.4256,157978.0
2024-01-22 14:25:00,39.51,39.52,39.47,39.49,228464.0,36.4256,36.4348,36.3887,36.4071,228464.0
2024-01-22 14:30:00,39.5,39.54,39.48,39.53,188366.0,36.4163,36.4532,36.3979,36.444,188366.0
2024-01-22 14:35:00,39.54,39.57,39.52,39.57,120390.0,36.4532,36.4809,36.4348,36.4809,120390.0
2024-01-22 14:40:00,39.57,39.57,39.55,39.55,101542.0,36.4809,36.4809,36.4624,36.4624,101542.0
2024-01-22 14:45:00,39.55,39.57,39.53,39.55,201035.0,36.4624,36.4809,36.444,36.4624,201035.0
2024-01-22 14:50:00,39.55,39.59,39.54,39.55,236866.0,36.4624,36.4993,36.4532,36.4624,236866.0
2024-01-22 14:55:00,39.54,39.56,39.53,39.55,127121.0,36.4532,36.4717,36.444,36.4624,127121.0
2024-01-22 15:00:00,39.55,39.58,39.54,39.57,231608.0,36.4624,36.4901,36.4532,36.4809,231608.0
2024-01-22 15:05:00,39.57,39.57,39.53,39.56,135292.0,36.4809,36.4809,36.444,36.4717,135292.0
2024-01-22 15:10:00,39.56,39.61,39.55,39.58,347773.0,36.4717,36.5178,36.4624,36.4901,347773.0
2024-01-22 15:15:00,39.58,39.61,39.54,39.55,331898.0,36.4901,36.5178,36.4532,36.4624,331898.0
2024-01-22 15:20:00,39.55,39.61,39.55,39.61,500552.0,36.4624,36.5178,36.4624,36.5178,500552.0
2024-01-22 15:25:00,39.61,39.66,39.6,39.64,383745.0,36.5178,36.5639,36.5085,36.5454,383745.0
2024-01-22 15:30:00,39.64,39.66,39.61,39.63,375893.0,36.5454,36.5639,36.5178,36.5362,375893.0
2024-01-22 15:35:00,39.63,39.65,39.61,39.64,396829.0,36.5362,36.5546,36.5178,36.5454,396829.0
2024-01-22 15:40:00,39.65,39.7,39.64,39.68,778622.0,36.5546,36.6007,36.5454,36.5823,778622.0
2024-01-22 15:45:00,39.68,39.72,39.65,39.66,811832.0,36.5823,36.6192,36.5546,36.5639,811832.0
2024-01-22 15:50:00,39.66,39.7,39.61,39.62,853495.0,36.5639,36.6007,36.5178,36.527,853495.0
2024-01-22 15:55:00,39.62,39.65,39.56,39.58,1621919.0,36.527,36.5546,36.4717,36.4901,1621919.0
2024-01-23 09:30:00,41.07,41.4,40.59,40.97,2326601.0,37.8638,38.168,37.4212,37.7716,2326601.0
2024-01-23 09:35:00,40.97,41.68,40.93,41.55,1811503.0,37.7716,38.4262,37.7347,38.3063,1811503.0
2024-01-23 09:40:00,41.54,41.64,41.37,41.41,1239370.0,38.2971,38.3893,38.1404,38.1772,1239370.0
2024-01-23 09:45:00,41.43,41.68,41.38,41.63,1312851.0,38.1957,38.4262,38.1496,38.3801,1312851.0
2024-01-23 09:50:00,41.64,41.69,41.49,41.5,748721.0,38.3893,38.4354,38.251,38.2602,748721.0
2024-01-23 09:55:00,41.5,41.56,41.38,41.49,531706.0,38.2602,38.3155,38.1496,38.251,531706.0
2024-01-23 10:00:00,41.5,41.94,41.49,41.8,1227305.0,38.2602,38.6659,38.251,38.5368,1227305.0
2024-01-23 10:05:00,41.81,41.85,41.62,41.63,470916.0,38.546,38.5829,38.3708,38.3801,470916.0
2024-01-23 10:10:00,41.63,41.68,41.43,41.52,853594.0,38.3801,38.4262,38.1957,38.2786,853594.0
2024-01-23 10:15:00,41.52,41.71,41.51,41.65,513796.0,38.2786,38.4538,38.2694,38.3985,513796.0
2024-01-23 10:20:00,41.65,41.85,41.64,41.79,826660.0,38.3985,38.5829,38.3893,38.5276,826660.0
2024-01-23 10:25:00,41.79,41.99,41.72,41.97,844980.0,38.5276,38.712,38.463,38.6935,844980.0
2024-01-23 10:30:00,41.97,42.0,41.89,41.95,896106.0,38.6935,38.7212,38.6198,38.6751,896106.0
2024-01-23 10:35:00,41.94,41.96,41.83,41.95,638943.0,38.6659,38.6843,38.5644,38.6751,638943.0
2024-01-23 10:40:00,41.95,41.96,41.71,41.73,553974.0,38.6751,38.6843,38.4538,38.4723,553974.0
2024-01-23 10:45:00,41.76,41.92,41.67,41.88,544331.0,38.4999,38.6474,38.4169,38.6105,544331.0
2024-01-23 10:50:00,41.89,41.91,41.71,41.73,503335.0,38.6198,38.6382,38.4538,38.4723,503335.0
2024-01-23 10:55:00,41.72,41.87,41.68,41.86,344788.0,38.463,38.6013,38.4262,38.5921,344788.0
2024-01-23 11:00:00,41.85,41.93,41.82,41.84,388213.0,38.5829,38.6566,38.5552,38.5737,388213.0
2024-01-23 11:05:00,41.83,41.85,41.78,41.8,267201.0,38.5644,38.5829,38.5183,38.5368,267201.0
2024-01-23 11:10:00,41.79,41.81,41.73,41.76,257660.0,38.5276,38.546,38.4723,38.4999,257660.0
2024-01-23 11:15:00,41.77,41.86,41.67,41.84,556952.0,38.5091,38.5921,38.4169,38.5737,556952.0
2024-01-23 11:20:00,41.83,41.84,41.74,41.76,379928.0,38.5644,38.5737,38.4815,38.4999,379928.0
2024-01-23 11:25:00,41.77,41.83,41.75,41.82,309694.0,38.5091,38.5644,38.4907,38.5552,309694.0
2024-01-23 11:30:00,41.82,41.85,41.72,41.76,584237.0,38.5552,38.5829,38.463,38.4999,584237.0
2024-01-23 11:35:00,41.76,41.86,41.71,41.86,332722.0,38.4999,38.5921,38.4538,38.5921,332722.0
2024-01-23 11:40:00,41.85,41.99,41.85,41.98,488981.0,38.5829,38.712,38.5829,38.7027,488981.0
2024-01-23 11:45:00,41.98,41.99,41.93,41.94,333536.0,38.7027,38.712,38.6566,38.6659,333536.0
2024-01-23 11:50:00,41.94,41.99,41.89,41.95,196042.0,38.6659,38.712,38.6198,38.6751,196042.0
2024-01-23 11:55:00,41.95,41.95,41.9,41.91,159505.0,38.6751,38.6751,38.629,38.6382,159505.0
2024-01-23 12:00:00,41.9,41.93,41.75,41.79,430001.0,38.629,38.6566,38.4907,38.5276,430001.0
2024-01-23 12:05:00,41.8,41.83,41.77,41.79,242448.0,38.5368,38.5644,38.5091,38.5276,242448.0
2024-01-23 12:10:00,41.78,41.84,41.74,41.77,306587.0,38.5183,38.5737,38.4815,38.5091,306587.0
2024-01-23 12:15:00,41.76,41.81,41.75,41.79,275276.0,38.4999,38.546,38.4907,38.5276,275276.0
2024-01-23 12:20:00,41.79,41.83,41.77,41.8,318469.0,38.5276,38.5644,38.5091,38.5368,318469.0
2024-01-23 12:25:00,41.8,41.84,41.76,41.77,285285.0,38.5368,38.5737,38.4999,38.5091,285285.0
2024-01-23 12:30:00,41.77,41.8,41.75,41.77,253348.0,38.5091,38.5368,38.4907,38.5091,253348.0
2024-01-23 12:35:00,41.77,41.78,41.67,41.68,352757.0,38.5091,38.5183,38.4169,38.4262,352757.0
2024-01-23 12:40:00,41.68,41.75,41.67,41.73,257437.0,38.4262,38.4907,38.4169,38.4723,257437.0
2024-01-23 12:45:00,41.72,41.82,41.72,41.8,252821.0,38.463,38.5552,38.463,38.5368,252821.0
2024-01-23 12:50:00,41.81,41.81,41.72,41.75,306142.0,38.546,38.546,38.463,38.4907,306142.0
2024-01-23 12:55:00,41.76,41.78,41.74,41.77,244108.0,38.4999,38.5183,38.4815,38.5091,244108.0
2024-01-23 13:00:00,41.77,41.83,41.77,41.83,246539.0,38.5091,38.5644,38.5091,38.5644,246539.0
2024-01-23 13:05:00,41.83,41.85,41.77,41.8,280472.0,38.5644,38.5829,38.5091,38.5368,280472.0
2024-01-23 13:10:00,41.8,41.82,41.77,41.77,219252.0,38.5368,38.5552,38.5091,38.5091,219252.0
2024-01-23 13:15:00,41.77,41.81,41.76,41.8,251726.0,38.5091,38.546,38.4999,38.5368,251726.0
2024-01-23 13:20:00,41.8,41.82,41.77,41.81,161288.0,38.5368,38.5552,38.5091,38.546,161288.0
2024-01-23 13:25:00,41.8,41.83,41.8,41.82,146824.0,38.5368,38.5644,38.5368,38.5552,146824.0
2024-01-23 13:30:00,41.82,41.86,41.81,41.85,138768.0,38.5552,38.5921,38.546,38.5829,138768.0
2024-01-23 13:35:00,41.85,41.9,41.84,41.88,175972.0,38.5829,38.629,38.5737,38.6105,175972.0
2024-01-23 13:40:00,41.89,41.89,41.84,41.86,247927.0,38.6198,38.6198,38.5737,38.5921,247927.0
2024-01-23 13:45:00,41.85,41.92,41.85,41.91,224049.0,38.5829,38.6474,38.5829,38.6382,224049.0
2024-01-23 13:50:00,41.9,41.91,41.86,41.9,189033.0,38.629,38.6382,38.5921,38.629,189033.0
2024-01-23 13:55:00,41.9,41.92,41.86,41.86,173324.0,38.629,38.6474,38.5921,38.5921,173324.0
2024-01-23 14:00:00,41.87,41.88,41.81,41.85,184385.0,38.6013,38.6105,38.546,38.5829,184385.0
2024-01-23 14:05:00,41.84,41.87,41.84,41.86,210516.0,38.5737,38.6013,38.5737,38.5921,210516.0
2024-01-23 14:10:00,41.87,41.94,41.86,41.93,280543.0,38.6013,38.6659,38.5921,38.6566,280543.0
2024-01-23 14:15:00,41.93,41.97,41.91,41.96,198431.0,38.6566,38.6935,38.6382,38.6843,198431.0
2024-01-23 14:20:00,41.96,41.98,41.91,41.97,281030.0,38.6843,38.7027,38.6382,38.6935,281030.0
2024-01-23 14:25:00,41.97,41.98,41.95,41.98,226274.0,38.6935,38.7027,38.6751,38.7027,226274.0
2024-01-23 14:30:00,41.98,42.0,41.94,41.96,431531.0,38.7027,38.7212,38.6659,38.6843,431531.0
2024-01-23 14:35:00,41.96,41.98,41.92,41.97,199790.0,38.6843,38.7027,38.6474,38.6935,199790.0
2024-01-23 14:40:00,41.97,41.98,41.93,41.94,194519.0,38.6935,38.7027,38.6566,38.6659,194519.0
2024-01-23 14:45:00,41.93,41.99,41.92,41.98,301802.0,38.6566,38.712,38.6474,38.7027,301802.0
2024-01-23 14:50:00,41.99,41.99,41.97,41.99,269911.0,38.712,38.712,38.6935,38.712,269911.0
2024-01-23 14:55:00,41.98,42.11,41.98,42.09,1118483.0,38.7027,38.8226,38.7027,38.8041,1118483.0
2024-01-23 15:00:00,42.09,42.15,42.05,42.06,404339.0,38.8041,38.8595,38.7673,38.7765,404339.0
2024-01-23 15:05:00,42.07,42.13,42.06,42.11,283906.0,38.7857,38.841,38.7765,38.8226,283906.0
2024-01-23 15:10:00,42.11,42.15,42.09,42.15,251535.0,38.8226,38.8595,38.8041,38.8595,251535.0
2024-01-23 15:15:00,42.14,42.17,42.11,42.16,406523.0,38.8502,38.8779,38.8226,38.8687,406523.0
2024-01-23 15:20:00,42.16,42.18,42.13,42.15,276688.0,38.8687,38.8871,38.841,38.8595,276688.0
2024-01-23 15:25:00,42.15,42.18,42.06,42.1,404645.0,38.8595,38.8871,38.7765,38.8134,404645.0
2024-01-23 15:30:00,42.1,42.13,42.02,42.04,490290.0,38.8134,38.841,38.7396,38.7581,490290.0
2024-01-23 15:35:00,42.04,42.07,42.01,42.05,397766.0,38.7581,38.7857,38.7304,38.7673,397766.0
2024-01-23 15:40:00,42.05,42.14,42.05,42.13,496894.0,38.7673,38.8502,38.7673,38.841,496894.0
2024-01-23 15:45:00,42.13,42.15,42.05,42.06,829264.0,38.841,38.8595,38.7673,38.7765,829264.0
2024-01-23 15:50:00,42.07,42.14,42.06,42.12,1040725.0,38.7857,38.8502,38.7765,38.8318,1040725.0
2024-01-23 15:55:00,42.12,42.25,42.11,42.23,3325149.0,38.8318,38.9517,38.8226,38.9332,3325149.0
2024-01-24 09:30:00,42.23,42.34,41.66,42.21,1804976.0,38.9332,39.0346,38.4077,38.9148,1804976.0
2024-01-24 09:35:00,42.22,42.25,41.92,42.0,603661.0,38.924,38.9517,38.6474,38.7212,603661.0
2024-01-24 09:40:00,42.01,42.2,41.97,42.16,371596.0,38.7304,38.9056,38.6935,38.8687,371596.0
2024-01-24 09:45:00,42.16,42.16,41.95,42.0,329953.0,38.8687,38.8687,38.6751,38.7212,329953.0
2024-01-24 09:50:00,41.99,42.05,41.9,41.9,293363.0,38.712,38.7673,38.629,38.629,293363.0
2024-01-24 09:55:00,41.91,42.01,41.87,41.93,387489.0,38.6382,38.7304,38.6013,38.6566,387489.0
2024-01-24 10:00:00,41.94,42.01,41.82,41.84,332508.0,38.6659,38.7304,38.5552,38.5737,332508.0
2024-01-24 10:05:00,41.85,41.99,41.81,41.84,400241.0,38.5829,38.712,38.546,38.5737,400241.0
2024-01-24 10:10:00,41.83,41.96,41.81,41.95,275509.0,38.5644,38.6843,38.546,38.6751,275509.0
2024-01-24 10:15:00,41.94,41.97,41.82,41.87,220331.0,38.6659,38.6935,38.5552,38.6013,220331.0
2024-01-24 10:20:00,41.88,41.97,41.86,41.93,232968.0,38.6105,38.6935,38.5921,38.6566,232968.0
2024-01-24 10:25:00,41.93,42.01,41.9,41.91,256090.0,38.6566,38.7304,38.629,38.6382,256090.0
2024-01-24 10:30:00,41.92,42.03,41.92,41.96,188086.0,38.6474,38.7488,38.6474,38.6843,188086.0
2024-01-24 10:35:00,41.97,42.04,41.96,42.04,206854.0,38.6935,38.7581,38.6843,38.7581,206854.0
2024-01-24 10:40:00,42.04,42.05,41.98,42.0,147085.0,38.7581,38.7673,38.7027,38.7212,147085.0
2024-01-24 10:45:00,42.01,42.01,41.88,41.92,199844.0,38.7304,38.7304,38.6105,38.6474,199844.0
2024-01-24 10:50:00,41.92,41.92,41.86,41.89,139617.0,38.6474,38.6474,38.5921,38.6198,139617.0
2024-01-24 10:55:00,41.88,41.88,41.76,41.76,223212.0,38.6105,38.6105,38.4999,38.4999,223212.0
2024-01-24 11:00:00,41.77,41.87,41.75,41.86,338787.0,38.5091,38.6013,38.4907,38.5921,338787.0
2024-01-24 11:05:00,41.86,41.89,41.81,41.83,169808.0,38.5921,38.6198,38.546,38.5644,169808.0
2024-01-24 11:10:00,41.83,41.96,41.83,41.94,123421.0,38.5644,38.6843,38.5644,38.6659,123421.0
2024-01-24 11:15:00,41.95,41.98,41.9,41.91,185942.0,38.6751,38.7027,38.629,38.6382,185942.0
2024-01-24 11:20:00,41.91,41.97,41.88,41.96,122705.0,38.6382,38.6935,38.6105,38.6843,122705.0
2024-01-24 11:25:00,41.96,42.03,41.95,42.0,297896.0,38.6843,38.7488,38.6751,38.7212,297896.0
2024-01-24 11:30:00,41.99,42.03,41.93,41.94,129251.0,38.712,38.7488,38.6566,38.6659,129251.0
2024-01-24 11:35:00,41.93,41.99,41.92,41.98,137242.0,38.6566,38.712,38.6474,38.7027,137242.0
2024-01-24 11:40:00,41.98,42.01,41.98,42.0,124065.0,38.7027,38.7304,38.7027,38.7212,124065.0
2024-01-24 11:45:00,42.01,42.04,41.98,42.02,133526.0,38.7304,38.7581,38.7027,38.7396,133526.0
2024-01-24 11:50:00,42.02,42.06,41.97,41.99,125750.0,38.7396,38.7765,38.6935,38.712,125750.0
2024-01-24 11:55:00,41.98,42.02,41.98,42.0,92488.0,38.7027,38.7396,38.7027,38.7212,92488.0
2024-01-24 12:00:00,42.01,42.01,41.87,41.9,192150.0,38.7304,38.7304,38.6013,38.629,192150.0
2024-01-24 12:05:00,41.89,41.92,41.83,41.83,167994.0,38.6198,38.6474,38.5644,38.5644,167994.0
2024-01-24 12:10:00,41.83,41.85,41.77,41.83,242829.0,38.5644,38.5829,38.5091,38.5644,242829.0
2024-01-24 12:15:00,41.82,41.83,41.76,41.76,147796.0,38.5552,38.5644,38.4999,38.4999,147796.0
2024-01-24 12:20:00,41.77,41.77,41.72,41.75,164696.0,38.5091,38.5091,38.463,38.4907,164696.0
2024-01-24 12:25:00,41.75,41.75,41.67,41.71,218112.0,38.4907,38.4907,38.4169,38.4538,218112.0
2024-01-24 12:30:00,41.7,41.74,41.7,41.7,143286.0,38.4446,38.4815,38.4446,38.4446,143286.0
2024-01-24 12:35:00,41.71,41.74,41.68,41.73,150843.0,38.4538,38.4815,38.4262,38.4723,150843.0
2024-01-24 12:40:00,41.73,41.75,41.71,41.75,97767.0,38.4723,38.4907,38.4538,38.4907,97767.0
2024-01-24 12:45:00,41.75,41.75,41.7,41.72,110086.0,38.4907,38.4907,38.4446,38.463,110086.0
2024-01-24 12:50:00,41.72,41.73,41.6,41.61,207822.0,38.463,38.4723,38.3524,38.3616,207822.0
2024-01-24 12:55:00,41.61,41.64,41.6,41.63,241652.0,38.3616,38.3893,38.3524,38.3801,241652.0
2024-01-24 13:00:00,41.64,41.64,41.56,41.57,312404.0,38.3893,38.3893,38.3155,38.3247,312404.0
2024-01-24 13:05:00,41.57,41.62,41.53,41.59,216771.0,38.3247,38.3708,38.2879,38.3432,216771.0
2024-01-24 13:10:00,41.59,41.6,41.56,41.57,107781.0,38.3432,38.3524,38.3155,38.3247,107781.0
2024-01-24 13:15:00,41.57,41.57,41.53,41.55,194000.0,38.3247,38.3247,38.2879,38.3063,194000.0
2024-01-24 13:20:00,41.55,41.59,41.54,41.58,142388.0,38.3063,38.3432,38.2971,38.334,142388.0
2024-01-24 13:25:00,41.58,41.63,41.55,41.55,139639.0,38.334,38.3801,38.3063,38.3063,139639.0
2024-01-24 13:30:00,41.55,41.57,41.48,41.49,295727.0,38.3063,38.3247,38.2418,38.251,295727.0
2024-01-24 13:35:00,41.5,41.51,41.46,41.48,285007.0,38.2602,38.2694,38.2233,38.2418,285007.0
2024-01-24 13:40:00,41.48,41.51,41.46,41.47,246193.0,38.2418,38.2694,38.2233,38.2325,246193.0
2024-01-24 13:45:00,41.47,41.49,41.43,41.43,180221.0,38.2325,38.251,38.1957,38.1957,180221.0
2024-01-24 13:50:00,41.43,41.47,41.41,41.46,196680.0,38.1957,38.2325,38.1772,38.2233,196680.0
2024-01-24 13:55:00,41.47,41.49,41.42,41.42,94906.0,38.2325,38.251,38.1865,38.1865,94906.0
2024-01-24 14:00:00,41.42,41.43,41.34,41.35,183788.0,38.1865,38.1957,38.1127,38.1219,183788.0
2024-01-24 14:05:00,41.36,41.42,41.33,41.41,176105.0,38.1311,38.1865,38.1035,38.1772,176105.0
2024-01-24 14:10:00,41.41,41.43,41.39,41.41,171442.0,38.1772,38.1957,38.1588,38.1772,171442.0
2024-01-24 14:15:00,41.41,41.42,41.3,41.31,164850.0,38.1772,38.1865,38.0758,38.085,164850.0
2024-01-24 14:20:00,41.3,41.36,41.29,41.34,202238.0,38.0758,38.1311,38.0666,38.1127,202238.0
2024-01-24 14:25:00,41.34,41.36,41.25,41.26,246212.0,38.1127,38.1311,38.0297,38.0389,246212.0
2024-01-24 14:30:00,41.26,41.31,41.25,41.3,206019.0,38.0389,38.085,38.0297,38.0758,206019.0
2024-01-24 14:35:00,41.3,41.34,41.28,41.31,214609.0,38.0758,38.1127,38.0574,38.085,214609.0
2024-01-24 14:40:00,41.32,41.36,41.31,41.34,197414.0,38.0943,38.1311,38.085,38.1127,197414.0
2024-01-24 14:45:00,41.34,41.35,41.3,41.32,239309.0,38.1127,38.1219,38.0758,38.0943,239309.0
2024-01-24 14:50:00,41.32,41.36,41.29,41.36,159440.0,38.0943,38.1311,38.0666,38.1311,159440.0
2024-01-24 14:55:00,41.35,41.38,41.34,41.36,310309.0,38.1219,38.1496,38.1127,38.1311,310309.0
2024-01-24 15:00:00,41.36,41.38,41.34,41.38,141906.0,38.1311,38.1496,38.1127,38.1496,141906.0
2024-01-24 15:05:00,41.38,41.38,41.31,41.34,215296.0,38.1496,38.1496,38.085,38.1127,215296.0
2024-01-24 15:10:00,41.34,41.34,41.26,41.27,307667.0,38.1127,38.1127,38.0389,38.0482,307667.0
2024-01-24 15:15:00,41.27,41.27,41.21,41.23,252921.0,38.0482,38.0482,37.9928,38.0113,252921.0
2024-01-24 15:20:00,41.23,41.3,41.19,41.3,214782.0,38.0113,38.0758,37.9744,38.0758,214782.0
2024-01-24 15:25:00,41.3,41.3,41.24,41.27,296831.0,38.0758,38.0758,38.0205,38.0482,296831.0
2024-01-24 15:30:00,41.27,41.28,41.22,41.25,351395.0,38.0482,38.0574,38.0021,38.0297,351395.0
2024-01-24 15:35:00,41.25,41.31,41.24,41.27,475437.0,38.0297,38.085,38.0205,38.0482,475437.0
2024-01-24 15:40:00,41.27,41.34,41.26,41.3,506764.0,38.0482,38.1127,38.0389,38.0758,506764.0
2024-01-24 15:45:00,41.3,41.3,41.26,41.27,501764.0,38.0758,38.0758,38.0389,38.0482,501764.0
2024-01-24 15:50:00,41.27,41.28,41.23,41.27,849551.0,38.0482,38.0574,38.0113,38.0482,849551.0
2024-01-24 15:55:00,41.27,41.32,41.25,41.3,1560687.0,38.0482,38.0943,38.0297,38.0758,1560687.0
2024-01-25 09:30:00,41.45,41.52,41.33,41.52,638928.0,38.2141,38.2786,38.1035,38.2786,638928.0
2024-01-25 09:35:00,41.51,41.71,41.5,41.57,248775.0,38.2694,38.4538,38.2602,38.3247,248775.0
2024-01-25 09:40:00,41.56,41.59,41.49,41.56,209626.0,38.3155,38.3432,38.251,38.3155,209626.0
2024-01-25 09:45:00,41.56,41.68,41.56,41.59,201607.0,38.3155,38.4262,38.3155,38.3432,201607.0
2024-01-25 09:50:00,41.59,41.73,41.59,41.66,290566.0,38.3432,38.4723,38.3432,38.4077,290566.0
2024-01-25 09:55:00,41.66,41.68,41.55,41.59,275253.0,38.4077,38.4262,38.3063,38.3432,275253.0
2024-01-25 10:00:00,41.59,41.67,41.54,41.56,241758.0,38.3432,38.4169,38.2971,38.3155,241758.0
2024-01-25 10:05:00,41.57,41.67,41.54,41.66,204938.0,38.3247,38.4169,38.2971,38.4077,204938.0
2024-01-25 10:10:00,41.66,41.66,41.6,41.62,210679.0,38.4077,38.4077,38.3524,38.3708,210679.0
2024-01-25 10:15:00,41.63,41.76,41.62,41.76,170522.0,38.3801,38.4999,38.3708,38.4999,170522.0
2024-01-25 10:20:00,41.76,41.83,41.75,41.83,221348.0,38.4999,38.5644,38.4907,38.5644,221348.0
2024-01-25 10:25:00,41.83,41.88,41.78,41.83,230345.0,38.5644,38.6105,38.5183,38.5644,230345.0
2024-01-25 10:30:00,41.83,41.85,41.78,41.8,175119.0,38.5644,38.5829,38.5183,38.5368,175119.0
2024-01-25 10:35:00,41.8,41.82,41.77,41.82,183091.0,38.5368,38.5552,38.5091,38.5552,183091.0
2024-01-25 10:40:00,41.82,41.86,41.76,41.84,185089.0,38.5552,38.5921,38.4999,38.5737,185089.0
2024-01-25 10:45:00,41.84,41.93,41.82,41.9,230360.0,38.5737,38.6566,38.5552,38.629,230360.0
2024-01-25 10:50:00,41.9,41.93,41.85,41.9,221652.0,38.629,38.6566,38.5829,38.629,221652.0
2024-01-25 10:55:00,41.91,41.98,41.9,41.97,220068.0,38.6382,38.7027,38.629,38.6935,220068.0
2024-01-25 11:00:00,41.96,41.97,41.82,41.84,404287.0,38.6843,38.6935,38.5552,38.5737,404287.0
2024-01-25 11:05:00,41.84,41.92,41.82,41.9,257484.0,38.5737,38.6474,38.5552,38.629,257484.0
2024-01-25 11:10:00,41.9,41.96,41.9,41.94,349686.0,38.629,38.6843,38.629,38.6659,349686.0
2024-01-25 11:15:00,41.94,41.98,41.92,41.95,402142.0,38.6659,38.7027,38.6474,38.6751,402142.0
2024-01-25 11:20:00,41.95,41.96,41.92,41.93,131959.0,38.6751,38.6843,38.6474,38.6566,131959.0
2024-01-25 11:25:00,41.94,41.94,41.9,41.94,269287.0,38.6659,38.6659,38.629,38.6659,269287.0
2024-01-25 11:30:00,41.94,41.94,41.84,41.88,382689.0,38.6659,38.6659,38.5737,38.6105,382689.0
2024-01-25 11:35:00,41.88,41.97,41.85,41.94,374743.0,38.6105,38.6935,38.5829,38.6659,374743.0
2024-01-25 11:40:00,41.94,41.99,41.89,41.98,196993.0,38.6659,38.712,38.6198,38.7027,196993.0
2024-01-25 11:45:00,41.98,41.99,41.92,41.97,195746.0,38.7027,38.712,38.6474,38.6935,195746.0
2024-01-25 11:50:00,41.97,41.99,41.94,41.97,178621.0,38.6935,38.712,38.6659,38.6935,178621.0
2024-01-25 11:55:00,41.97,41.98,41.91,41.92,157472.0,38.6935,38.7027,38.6382,38.6474,157472.0
2024-01-25 12:00:00,41.91,41.95,41.89,41.91,187953.0,38.6382,38.6751,38.6198,38.6382,187953.0
2024-01-25 12:05:00,41.91,41.94,41.89,41.93,220823.0,38.6382,38.6659,38.6198,38.6566,220823.0
2024-01-25 12:10:00,41.93,41.93,41.83,41.83,246305.0,38.6566,38.6566,38.5644,38.5644,246305.0
2024-01-25 12:15:00,41.84,41.9,41.82,41.87,415483.0,38.5737,38.629,38.5552,38.6013,415483.0
2024-01-25 12:20:00,41.88,41.9,41.84,41.84,181997.0,38.6105,38.629,38.5737,38.5737,181997.0
2024-01-25 12:25:00,41.84,41.91,41.82,41.9,185305.0,38.5737,38.6382,38.5552,38.629,185305.0
2024-01-25 12:30:00,41.9,41.9,41.82,41.88,205046.0,38.629,38.629,38.5552,38.6105,205046.0
2024-01-25 12:35:00,41.87,41.88,41.78,41.8,105684.0,38.6013,38.6105,38.5183,38.5368,105684.0
2024-01-25 12:40:00,41.8,41.84,41.79,41.84,128959.0,38.5368,38.5737,38.5276,38.5737,128959.0
2024-01-25 12:45:00,41.84,41.84,41.82,41.83,155192.0,38.5737,38.5737,38.5552,38.5644,155192.0
2024-01-25 12:50:00,41.83,41.85,41.82,41.83,161958.0,38.5644,38.5829,38.5552,38.5644,161958.0
2024-01-25 12:55:00,41.83,41.86,41.82,41.83,92880.0,38.5644,38.5921,38.5552,38.5644,92880.0
2024-01-25 13:00:00,41.84,41.9,41.83,41.89,103042.0,38.5737,38.629,38.5644,38.6198,103042.0
2024-01-25 13:05:00,41.89,41.92,41.87,41.88,117823.0,38.6198,38.6474,38.6013,38.6105,117823.0
2024-01-25 13:10:00,41.89,41.93,41.88,41.9,113526.0,38.6198,38.6566,38.6105,38.629,113526.0
2024-01-25 13:15:00,41.9,41.94,41.88,41.91,130825.0,38.629,38.6659,38.6105,38.6382,130825.0
2024-01-25 13:20:00,41.91,41.94,41.9,41.91,142650.0,38.6382,38.6659,38.629,38.6382,142650.0
2024-01-25 13:25:00,41.91,41.94,41.91,41.93,138647.0,38.6382,38.6659,38.6382,38.6566,138647.0
2024-01-25 13:30:00,41.93,41.97,41.92,41.96,180904.0,38.6566,38.6935,38.6474,38.6843,180904.0
2024-01-25 13:35:00,41.96,41.97,41.94,41.96,79310.0,38.6843,38.6935,38.6659,38.6843,79310.0
2024-01-25 13:40:00,41.95,41.99,41.93,41.97,307177.0,38.6751,38.712,38.6566,38.6935,307177.0
2024-01-25 13:45:00,41.97,41.99,41.95,41.98,160136.0,38.6935,38.712,38.6751,38.7027,160136.0
2024-01-25 13:50:00,41.98,42.03,41.98,42.03,389354.0,38.7027,38.7488,38.7027,38.7488,389354.0
2024-01-25 13:55:00,42.02,42.06,42.02,42.04,205791.0,38.7396,38.7765,38.7396,38.7581,205791.0
2024-01-25 14:00:00,42.04,42.11,42.03,42.07,281804.0,38.7581,38.8226,38.7488,38.7857,281804.0
2024-01-25 14:05:00,42.07,42.11,42.04,42.06,238781.0,38.7857,38.8226,38.7581,38.7765,238781.0
2024-01-25 14:10:00,42.07,42.12,42.06,42.12,160719.0,38.7857,38.8318,38.7765,38.8318,160719.0
2024-01-25 14:15:00,42.12,42.15,42.11,42.14,178661.0,38.8318,38.8595,38.8226,38.8502,178661.0
2024-01-25 14:20:00,42.14,42.15,42.11,42.15,284237.0,38.8502,38.8595,38.8226,38.8595,284237.0
2024-01-25 14:25:00,42.14,42.19,42.12,42.19,226219.0,38.8502,38.8963,38.8318,38.8963,226219.0
2024-01-25 14:30:00,42.19,42.23,42.18,42.21,258374.0,38.8963,38.9332,38.8871,38.9148,258374.0
2024-01-25 14:35:00,42.21,42.21,42.13,42.15,221534.0,38.9148,38.9148,38.841,38.8595,221534.0
2024-01-25 14:40:00,42.14,42.15,42.04,42.08,160134.0,38.8502,38.8595,38.7581,38.7949,160134.0
2024-01-25 14:45:00,42.08,42.11,42.06,42.06,191939.0,38.7949,38.8226,38.7765,38.7765,191939.0
2024-01-25 14:50:00,42.07,42.12,42.05,42.11,194796.0,38.7857,38.8318,38.7673,38.8226,194796.0
2024-01-25 14:55:00,42.11,42.12,42.07,42.12,175867.0,38.8226,38.8318,38.7857,38.8318,175867.0
2024-01-25 15:00:00,42.11,42.12,42.03,42.04,141392.0,38.8226,38.8318,38.7488,38.7581,141392.0
2024-01-25 15:05:00,42.04,42.06,42.0,42.04,158542.0,38.7581,38.7765,38.7212,38.7581,158542.0
2024-01-25 15:10:00,42.04,42.07,42.03,42.05,176890.0,38.7581,38.7857,38.7488,38.7673,176890.0
2024-01-25 15:15:00,42.05,42.06,42.02,42.05,161522.0,38.7673,38.7765,38.7396,38.7673,161522.0
2024-01-25 15:20:00,42.04,42.09,42.03,42.07,211519.0,38.7581,38.8041,38.7488,38.7857,211519.0
2024-01-25 15:25:00,42.06,42.08,42.04,42.05,237423.0,38.7765,38.7949,38.7581,38.7673,237423.0
2024-01-25 15:30:00,42.05,42.05,42.0,42.04,358016.0,38.7673,38.7673,38.7212,38.7581,358016.0
2024-01-25 15:35:00,42.03,42.1,42.03,42.08,264644.0,38.7488,38.8134,38.7488,38.7949,264644.0
2024-01-25 15:40:00,42.08,42.13,42.07,42.12,332922.0,38.7949,38.841,38.7857,38.8318,332922.0
2024-01-25 15:45:00,42.12,42.15,42.09,42.09,425945.0,38.8318,38.8595,38.8041,38.8041,425945.0
2024-01-25 15:50:00,42.1,42.18,42.09,42.18,559972.0,38.8134,38.8871,38.8041,38.8871,559972.0
2024-01-25 15:55:00,42.18,42.3,42.17,42.3,1772053.0,38.8871,38.9978,38.8779,38.9978,1772053.0
2024-01-26 09:30:00,42.29,42.41,42.22,42.27,688923.0,38.9885,39.0992,38.924,38.9701,688923.0
2024-01-26 09:35:00,42.26,42.28,42.1,42.16,205463.0,38.9609,38.9793,38.8134,38.8687,205463.0
2024-01-26 09:40:00,42.16,42.28,42.12,42.26,370600.0,38.8687,38.9793,38.8318,38.9609,370600.0
2024-01-26 09:45:00,42.27,42.34,42.21,42.23,339470.0,38.9701,39.0346,38.9148,38.9332,339470.0
2024-01-26 09:50:00,42.23,42.29,42.19,42.27,167016.0,38.9332,38.9885,38.8963,38.9701,167016.0
2024-01-26 09:55:00,42.26,42.3,42.25,42.28,165016.0,38.9609,38.9978,38.9517,38.9793,165016.0
2024-01-26 10:00:00,42.28,42.31,42.23,42.3,298839.0,38.9793,39.007,38.9332,38.9978,298839.0
2024-01-26 10:05:00,42.3,42.39,42.26,42.37,142980.0,38.9978,39.0807,38.9609,39.0623,142980.0
2024-01-26 10:10:00,42.36,42.49,42.34,42.44,228465.0,39.0531,39.1729,39.0346,39.1268,228465.0
2024-01-26 10:15:00,42.44,42.45,42.34,42.36,278317.0,39.1268,39.136,39.0346,39.0531,278317.0
2024-01-26 10:20:00,42.37,42.38,42.28,42.33,228901.0,39.0623,39.0715,38.9793,39.0254,228901.0
2024-01-26 10:25:00,42.33,42.36,42.27,42.28,349135.0,39.0254,39.0531,38.9701,38.9793,349135.0
2024-01-26 10:30:00,42.28,42.3,42.2,42.23,134875.0,38.9793,38.9978,38.9056,38.9332,134875.0
2024-01-26 10:35:00,42.23,42.29,42.23,42.29,217795.0,38.9332,38.9885,38.9332,38.9885,217795.0
2024-01-26 10:40:00,42.29,42.32,42.26,42.3,138755.0,38.9885,39.0162,38.9609,38.9978,138755.0
2024-01-26 10:45:00,42.31,42.39,42.29,42.38,157968.0,39.007,39.0807,38.9885,39.0715,157968.0
2024-01-26 10:50:00,42.39,42.4,42.33,42.37,126863.0,39.0807,39.0899,39.0254,39.0623,126863.0
2024-01-26 10:55:00,42.37,42.42,42.36,42.41,202119.0,39.0623,39.1084,39.0531,39.0992,202119.0
2024-01-26 11:00:00,42.42,42.43,42.38,42.41,112097.0,39.1084,39.1176,39.0715,39.0992,112097.0
2024-01-26 11:05:00,42.41,42.45,42.41,42.43,86910.0,39.0992,39.136,39.0992,39.1176,86910.0
2024-01-26 11:10:00,42.44,42.44,42.4,42.41,89921.0,39.1268,39.1268,39.0899,39.0992,89921.0
2024-01-26 11:15:00,42.41,42.42,42.38,42.38,126473.0,39.0992,39.1084,39.0715,39.0715,126473.0
2024-01-26 11:20:00,42.38,42.39,42.37,42.38,142164.0,39.0715,39.0807,39.0623,39.0715,142164.0
2024-01-26 11:25:00,42.37,42.38,42.27,42.33,293080.0,39.0623,39.0715,38.9701,39.0254,293080.0
2024-01-26 11:30:00,42.33,42.35,42.3,42.3,75030.0,39.0254,39.0439,38.9978,38.9978,75030.0
2024-01-26 11:35:00,42.31,42.34,42.3,42.32,79139.0,39.007,39.0346,38.9978,39.0162,79139.0
2024-01-26 11:40:00,42.32,42.35,42.31,42.32,124991.0,39.0162,39.0439,39.007,39.0162,124991.0
2024-01-26 11:45:00,42.33,42.36,42.31,42.33,162052.0,39.0254,39.0531,39.007,39.0254,162052.0
2024-01-26 11:50:00,42.32,42.37,42.32,42.34,90015.0,39.0162,39.0623,39.0162,39.0346,90015.0
2024-01-26 11:55:00,42.35,42.37,42.33,42.34,61307.0,39.0439,39.0623,39.0254,39.0346,61307.0
2024-01-26 12:00:00,42.34,42.36,42.31,42.31,79806.0,39.0346,39.0531,39.007,39.007,79806.0
2024-01-26 12:05:00,42.32,42.35,42.28,42.32,363778.0,39.0162,39.0439,38.9793,39.0162,363778.0
2024-01-26 12:10:00,42.32,42.33,42.28,42.32,70385.0,39.0162,39.0254,38.9793,39.0162,70385.0
2024-01-26 12:15:00,42.31,42.33,42.3,42.31,75805.0,39.007,39.0254,38.9978,39.007,75805.0
2024-01-26 12:20:00,42.31,42.32,42.3,42.31,66614.0,39.007,39.0162,38.9978,39.007,66614.0
2024-01-26 12:25:00,42.32,42.34,42.31,42.32,82692.0,39.0162,39.0346,39.007,39.0162,82692.0
2024-01-26 12:30:00,42.33,42.34,42.32,42.33,112857.0,39.0254,39.0346,39.0162,39.0254,112857.0
2024-01-26 12:35:00,42.33,42.33,42.31,42.33,101841.0,39.0254,39.0254,39.007,39.0254,101841.0
2024-01-26 12:40:00,42.32,42.33,42.25,42.27,235456.0,39.0162,39.0254,38.9517,38.9701,235456.0
2024-01-26 12:45:00,42.28,42.29,42.23,42.23,202359.0,38.9793,38.9885,38.9332,38.9332,202359.0
2024-01-26 12:50:00,42.23,42.24,42.17,42.21,179856.0,38.9332,38.9424,38.8779,38.9148,179856.0
2024-01-26 12:55:00,42.22,42.25,42.18,42.23,345285.0,38.924,38.9517,38.8871,38.9332,345285.0
2024-01-26 13:00:00,42.23,42.28,42.23,42.26,167386.0,38.9332,38.9793,38.9332,38.9609,167386.0
2024-01-26 13:05:00,42.26,42.27,42.2,42.21,416974.0,38.9609,38.9701,38.9056,38.9148,416974.0
2024-01-26 13:10:00,42.22,42.22,42.18,42.2,95822.0,38.924,38.924,38.8871,38.9056,95822.0
2024-01-26 13:15:00,42.2,42.23,42.18,42.22,120047.0,38.9056,38.9332,38.8871,38.924,120047.0
2024-01-26 13:20:00,42.22,42.24,42.19,42.23,112452.0,38.924,38.9424,38.8963,38.9332,112452.0
2024-01-26 13:25:00,42.23,42.28,42.23,42.26,65519.0,38.9332,38.9793,38.9332,38.9609,65519.0
2024-01-26 13:30:00,42.26,42.3,42.25,42.3,74986.0,38.9609,38.9978,38.9517,38.9978,74986.0
2024-01-26 13:35:00,42.29,42.31,42.28,42.3,72287.0,38.9885,39.007,38.9793,38.9978,72287.0
2024-01-26 13:40:00,42.3,42.3,42.24,42.26,71299.0,38.9978,38.9978,38.9424,38.9609,71299.0
2024-01-26 13:45:00,42.26,42.3,42.26,42.3,51850.0,38.9609,38.9978,38.9609,38.9978,51850.0
2024-01-26 13:50:00,42.3,42.31,42.28,42.3,88801.0,38.9978,39.007,38.9793,38.9978,88801.0
2024-01-26 13:55:00,42.3,42.34,42.3,42.31,51381.0,38.9978,39.0346,38.9978,39.007,51381.0
2024-01-26 14:00:00,42.32,42.34,42.3,42.33,79257.0,39.0162,39.0346,38.9978,39.0254,79257.0
2024-01-26 14:05:00,42.32,42.33,42.3,42.32,91161.0,39.0162,39.0254,38.9978,39.0162,91161.0
2024-01-26 14:10:00,42.32,42.34,42.31,42.33,85203.0,39.0162,39.0346,39.007,39.0254,85203.0
2024-01-26 14:15:00,42.33,42.35,42.32,42.34,79249.0,39.0254,39.0439,39.0162,39.0346,79249.0
2024-01-26 14:20:00,42.34,42.35,42.32,42.32,60057.0,39.0346,39.0439,39.0162,39.0162,60057.0
2024-01-26 14:25:00,42.33,42.34,42.31,42.33,94833.0,39.0254,39.0346,39.007,39.0254,94833.0
2024-01-26 14:30:00,42.34,42.35,42.31,42.33,150342.0,39.0346,39.0439,39.007,39.0254,150342.0
2024-01-26 14:35:00,42.32,42.34,42.31,42.31,87213.0,39.0162,39.0346,39.007,39.007,87213.0
2024-01-26 14:40:00,42.31,42.33,42.31,42.31,91298.0,39.007,39.0254,39.007,39.007,91298.0
2024-01-26 14:45:00,42.32,42.33,42.31,42.32,65237.0,39.0162,39.0254,39.007,39.0162,65237.0
2024-01-26 14:50:00,42.32,42.33,42.31,42.31,79750.0,39.0162,39.0254,39.007,39.007,79750.0
2024-01-26 14:55:00,42.32,42.34,42.31,42.34,143432.0,39.0162,39.0346,39.007,39.0346,143432.0
2024-01-26 15:00:00,42.33,42.34,42.31,42.32,92894.0,39.0254,39.0346,39.007,39.0162,92894.0
2024-01-26 15:05:00,42.32,42.33,42.31,42.32,96806.0,39.0162,39.0254,39.007,39.0162,96806.0
2024-01-26 15:10:00,42.32,42.32,42.31,42.32,79416.0,39.0162,39.0162,39.007,39.0162,79416.0
2024-01-26 15:15:00,42.32,42.32,42.27,42.27,108727.0,39.0162,39.0162,38.9701,38.9701,108727.0
2024-01-26 15:20:00,42.27,42.28,42.23,42.23,121485.0,38.9701,38.9793,38.9332,38.9332,121485.0
2024-01-26 15:25:00,42.23,42.24,42.19,42.23,341722.0,38.9332,38.9424,38.8963,38.9332,341722.0
2024-01-26 15:30:00,42.24,42.25,42.23,42.23,270383.0,38.9424,38.9517,38.9332,38.9332,270383.0
2024-01-26 15:35:00,42.23,42.27,42.23,42.27,308566.0,38.9332,38.9701,38.9332,38.9701,308566.0
2024-01-26 15:40:00,42.26,42.27,42.22,42.22,257167.0,38.9609,38.9701,38.924,38.924,257167.0
2024-01-26 15:45:00,42.23,42.27,42.21,42.27,405523.0,38.9332,38.9701,38.9148,38.9701,405523.0
2024-01-26 15:50:00,42.26,42.35,42.25,42.33,494937.0,38.9609,39.0439,38.9517,39.0254,494937.0
2024-01-26 15:55:00,42.33,42.4,42.32,42.4,1341909.0,39.0254,39.0899,39.0162,39.0899,1341909.0
2024-01-29 09:30:00,42.12,42.39,42.12,42.38,722205.0,38.8318,39.0807,38.8318,39.0715,722205.0
2024-01-29 09:35:00,42.38,42.39,42.05,42.15,296335.0,39.0715,39.0807,38.7673,38.8595,296335.0
2024-01-29 09:40:00,42.15,42.15,41.96,42.01,477060.0,38.8595,38.8595,38.6843,38.7304,477060.0
2024-01-29 09:45:00,42.01,42.01,41.92,41.94,289375.0,38.7304,38.7304,38.6474,38.6659,289375.0
2024-01-29 09:50:00,41.94,41.95,41.85,41.94,267654.0,38.6659,38.6751,38.5829,38.6659,267654.0
2024-01-29 09:55:00,41.94,41.99,41.9,41.98,238065.0,38.6659,38.712,38.629,38.7027,238065.0
2024-01-29 10:00:00,41.97,42.04,41.95,41.98,279784.0,38.6935,38.7581,38.6751,38.7027,279784.0
2024-01-29 10:05:00,41.98,42.06,41.97,42.04,157670.0,38.7027,38.7765,38.6935,38.7581,157670.0
2024-01-29 10:10:00,42.04,42.04,41.95,41.95,226394.0,38.7581,38.7581,38.6751,38.6751,226394.0
2024-01-29 10:15:00,41.96,41.98,41.87,41.88,391893.0,38.6843,38.7027,38.6013,38.6105,391893.0
2024-01-29 10:20:00,41.88,41.95,41.83,41.87,493705.0,38.6105,38.6751,38.5644,38.6013,493705.0
2024-01-29 10:25:00,41.87,41.87,41.8,41.83,399063.0,38.6013,38.6013,38.5368,38.5644,399063.0
2024-01-29 10:30:00,41.83,41.88,41.79,41.82,156003.0,38.5644,38.6105,38.5276,38.5552,156003.0
2024-01-29 10:35:00,41.81,41.88,41.8,41.88,246002.0,38.546,38.6105,38.5368,38.6105,246002.0
2024-01-29 10:40:00,41.87,41.88,41.8,41.81,275597.0,38.6013,38.6105,38.5368,38.546,275597.0
2024-01-29 10:45:00,41.81,41.85,41.8,41.83,261494.0,38.546,38.5829,38.5368,38.5644,261494.0
2024-01-29 10:50:00,41.83,41.83,41.66,41.73,908886.0,38.5644,38.5644,38.4077,38.4723,908886.0
2024-01-29 10:55:00,41.73,41.77,41.67,41.75,273996.0,38.4723,38.5091,38.4169,38.4907,273996.0
2024-01-29 11:00:00,41.75,41.8,41.72,41.77,264608.0,38.4907,38.5368,38.463,38.5091,264608.0
2024-01-29 11:05:00,41.77,41.83,41.75,41.78,340408.0,38.5091,38.5644,38.4907,38.5183,340408.0
2024-01-29 11:10:00,41.79,41.8,41.75,41.79,148288.0,38.5276,38.5368,38.4907,38.5276,148288.0
2024-01-29 11:15:00,41.8,41.82,41.76,41.82,170234.0,38.5368,38.5552,38.4999,38.5552,170234.0
2024-01-29 11:20:00,41.81,41.88,41.81,41.88,154623.0,38.546,38.6105,38.546,38.6105,154623.0
2024-01-29 11:25:00,41.88,41.92,41.87,41.91,100758.0,38.6105,38.6474,38.6013,38.6382,100758.0
2024-01-29 11:30:00,41.9,41.93,41.88,41.92,82744.0,38.629,38.6566,38.6105,38.6474,82744.0
2024-01-29 11:35:00,41.91,41.94,41.9,41.93,336172.0,38.6382,38.6659,38.629,38.6566,336172.0
2024-01-29 11:40:00,41.93,41.97,41.9,41.9,326132.0,38.6566,38.6935,38.629,38.629,326132.0
2024-01-29 11:45:00,41.91,41.93,41.9,41.91,145496.0,38.6382,38.6566,38.629,38.6382,145496.0
2024-01-29 11:50:00,41.91,41.93,41.87,41.9,169864.0,38.6382,38.6566,38.6013,38.629,169864.0
2024-01-29 11:55:00,41.9,41.93,41.89,41.9,78168.0,38.629,38.6566,38.6198,38.629,78168.0
2024-01-29 12:00:00,41.91,41.91,41.87,41.9,215078.0,38.6382,38.6382,38.6013,38.629,215078.0
2024-01-29 12:05:00,41.9,41.91,41.87,41.9,133014.0,38.629,38.6382,38.6013,38.629,133014.0
2024-01-29 12:10:00,41.9,41.93,41.88,41.91,107857.0,38.629,38.6566,38.6105,38.6382,107857.0
2024-01-29 12:15:00,41.91,41.93,41.9,41.93,241454.0,38.6382,38.6566,38.629,38.6566,241454.0
2024-01-29 12:20:00,41.93,41.97,41.91,41.97,128342.0,38.6566,38.6935,38.6382,38.6935,128342.0
2024-01-29 12:25:00,41.97,41.99,41.94,41.95,150002.0,38.6935,38.712,38.6659,38.6751,150002.0
2024-01-29 12:30:00,41.95,41.97,41.93,41.94,137325.0,38.6751,38.6935,38.6566,38.6659,137325.0
2024-01-29 12:35:00,41.95,41.97,41.94,41.96,83320.0,38.6751,38.6935,38.6659,38.6843,83320.0
2024-01-29 12:40:00,41.96,42.0,41.95,41.99,152956.0,38.6843,38.7212,38.6751,38.712,152956.0
2024-01-29 12:45:00,41.98,41.99,41.91,41.91,333654.0,38.7027,38.712,38.6382,38.6382,333654.0
2024-01-29 12:50:00,41.91,41.93,41.9,41.91,242510.0,38.6382,38.6566,38.629,38.6382,242510.0
2024-01-29 12:55:00,41.91,41.92,41.85,41.86,112477.0,38.6382,38.6474,38.5829,38.5921,112477.0
2024-01-29 13:00:00,41.86,41.87,41.82,41.83,98104.0,38.5921,38.6013,38.5552,38.5644,98104.0
2024-01-29 13:05:00,41.84,41.87,41.83,41.85,65712.0,38.5737,38.6013,38.5644,38.5829,65712.0
2024-01-29 13:10:00,41.84,41.86,41.82,41.85,112519.0,38.5737,38.5921,38.5552,38.5829,112519.0
2024-01-29 13:15:00,41.85,41.89,41.84,41.88,167474.0,38.5829,38.6198,38.5737,38.6105,167474.0
2024-01-29 13:20:00,41.88,41.89,41.86,41.88,63501.0,38.6105,38.6198,38.5921,38.6105,63501.0
2024-01-29 13:25:00,41.89,41.9,41.87,41.88,150861.0,38.6198,38.629,38.6013,38.6105,150861.0
2024-01-29 13:30:00,41.88,41.88,41.85,41.87,138606.0,38.6105,38.6105,38.5829,38.6013,138606.0
2024-01-29 13:35:00,41.87,41.89,41.85,41.85,103680.0,38.6013,38.6198,38.5829,38.5829,103680.0
2024-01-29 13:40:00,41.85,41.91,41.85,41.91,102485.0,38.5829,38.6382,38.5829,38.6382,102485.0
2024-01-29 13:45:00,41.91,41.91,41.87,41.88,131369.0,38.6382,38.6382,38.6013,38.6105,131369.0
2024-01-29 13:50:00,41.87,41.89,41.85,41.87,88712.0,38.6013,38.6198,38.5829,38.6013,88712.0
2024-01-29 13:55:00,41.87,41.87,41.86,41.87,39513.0,38.6013,38.6013,38.5921,38.6013,39513.0
2024-01-29 14:00:00,41.87,41.87,41.85,41.85,131217.0,38.6013,38.6013,38.5829,38.5829,131217.0
2024-01-29 14:05:00,41.84,41.85,41.83,41.84,97070.0,38.5737,38.5829,38.5644,38.5737,97070.0
2024-01-29 14:10:00,41.84,41.86,41.84,41.85,116784.0,38.5737,38.5921,38.5737,38.5829,116784.0
2024-01-29 14:15:00,41.84,41.85,41.82,41.84,75911.0,38.5737,38.5829,38.5552,38.5737,75911.0
2024-01-29 14:20:00,41.84,41.85,41.81,41.82,130408.0,38.5737,38.5829,38.546,38.5552,130408.0
2024-01-29 14:25:00,41.82,41.83,41.8,41.83,113543.0,38.5552,38.5644,38.5368,38.5644,113543.0
2024-01-29 14:30:00,41.82,41.85,41.81,41.82,197532.0,38.5552,38.5829,38.546,38.5552,197532.0
2024-01-29 14:35:00,41.83,41.86,41.82,41.83,267586.0,38.5644,38.5921,38.5552,38.5644,267586.0
2024-01-29 14:40:00,41.83,41.84,41.81,41.82,176458.0,38.5644,38.5737,38.546,38.5552,176458.0
2024-01-29 14:45:00,41.82,41.82,41.79,41.81,163079.0,38.5552,38.5552,38.5276,38.546,163079.0
2024-01-29 14:50:00,41.8,41.84,41.79,41.81,339741.0,38.5368,38.5737,38.5276,38.546,339741.0
2024-01-29 14:55:00,41.8,41.84,41.79,41.83,128776.0,38.5368,38.5737,38.5276,38.5644,128776.0
2024-01-29 15:00:00,41.83,41.9,41.82,41.86,189963.0,38.5644,38.629,38.5552,38.5921,189963.0
2024-01-29 15:05:00,41.86,41.89,41.84,41.87,156382.0,38.5921,38.6198,38.5737,38.6013,156382.0
2024-01-29 15:10:00,41.86,41.88,41.85,41.86,217392.0,38.5921,38.6105,38.5829,38.5921,217392.0
2024-01-29 15:15:00,41.86,41.87,41.85,41.87,308081.0,38.5921,38.6013,38.5829,38.6013,308081.0
2024-01-29 15:20:00,41.87,41.92,41.86,41.91,313564.0,38.6013,38.6474,38.5921,38.6382,313564.0
2024-01-29 15:25:00,41.91,41.97,41.9,41.96,224934.0,38.6382,38.6935,38.629,38.6843,224934.0
2024-01-29 15:30:00,41.97,42.04,41.96,42.02,198759.0,38.6935,38.7581,38.6843,38.7396,198759.0
2024-01-29 15:35:00,42.02,42.05,42.02,42.05,152281.0,38.7396,38.7673,38.7396,38.7673,152281.0
2024-01-29 15:40:00,42.05,42.08,42.02,42.03,313553.0,38.7673,38.7949,38.7396,38.7488,313553.0
2024-01-29 15:45:00,42.02,42.03,41.96,41.97,287461.0,38.7396,38.7488,38.6843,38.6935,287461.0
2024-01-29 15:50:00,41.98,42.03,41.97,42.0,467946.0,38.7027,38.7488,38.6935,38.7212,467946.0
2024-01-29 15:55:00,42.0,42.07,41.99,42.04,1131868.0,38.7212,38.7857,38.712,38.7581,1131868.0
2024-01-30 09:30:00,42.0,42.07,41.81,41.87,1022513.0,38.7212,38.7857,38.546,38.6013,1022513.0
2024-01-30 09:35:00,41.87,41.98,41.85,41.97,207815.0,38.6013,38.7027,38.5829,38.6935,207815.0
2024-01-30 09:40:00,41.98,42.11,41.96,42.02,405351.0,38.7027,38.8226,38.6843,38.7396,405351.0
2024-01-30 09:45:00,42.02,42.11,42.02,42.08,287570.0,38.7396,38.8226,38.7396,38.7949,287570.0
2024-01-30 09:50:00,42.09,42.11,42.04,42.05,261876.0,38.8041,38.8226,38.7581,38.7673,261876.0
2024-01-30 09:55:00,42.05,42.07,42.05,42.05,170046.0,38.7673,38.7857,38.7673,38.7673,170046.0
2024-01-30 10:00:00,42.05,42.08,41.97,42.01,222598.0,38.7673,38.7949,38.6935,38.7304,222598.0
2024-01-30 10:05:00,42.01,42.04,41.99,42.02,176382.0,38.7304,38.7581,38.712,38.7396,176382.0
2024-01-30 10:10:00,42.02,42.05,42.0,42.01,126342.0,38.7396,38.7673,38.7212,38.7304,126342.0
2024-01-30 10:15:00,42.01,42.04,42.0,42.02,101178.0,38.7304,38.7581,38.7212,38.7396,101178.0
2024-01-30 10:20:00,42.02,42.05,42.0,42.05,98805.0,38.7396,38.7673,38.7212,38.7673,98805.0
2024-01-30 10:25:00,42.04,42.07,42.04,42.07,101780.0,38.7581,38.7857,38.7581,38.7857,101780.0
2024-01-30 10:30:00,42.06,42.07,42.02,42.05,90517.0,38.7765,38.7857,38.7396,38.7673,90517.0
2024-01-30 10:35:00,42.05,42.11,42.05,42.11,156294.0,38.7673,38.8226,38.7673,38.8226,156294.0
2024-01-30 10:40:00,42.1,42.15,42.1,42.14,140398.0,38.8134,38.8595,38.8134,38.8502,140398.0
2024-01-30 10:45:00,42.14,42.21,42.13,42.19,113484.0,38.8502,38.9148,38.841,38.8963,113484.0
2024-01-30 10:50:00,42.19,42.2,42.16,42.2,118679.0,38.8963,38.9056,38.8687,38.9056,118679.0
2024-01-30 10:55:00,42.2,42.24,42.19,42.23,161096.0,38.9056,38.9424,38.8963,38.9332,161096.0
2024-01-30 11:00:00,42.23,42.3,42.23,42.26,264057.0,38.9332,38.9978,38.9332,38.9609,264057.0
2024-01-30 11:05:00,42.26,42.29,42.24,42.27,209972.0,38.9609,38.9885,38.9424,38.9701,209972.0
2024-01-30 11:10:00,42.27,42.29,42.16,42.19,298471.0,38.9701,38.9885,38.8687,38.8963,298471.0
2024-01-30 11:15:00,42.19,42.2,42.16,42.16,126890.0,38.8963,38.9056,38.8687,38.8687,126890.0
2024-01-30 11:20:00,42.16,42.2,42.16,42.2,112667.0,38.8687,38.9056,38.8687,38.9056,112667.0
2024-01-30 11:25:00,42.19,42.2,42.16,42.19,131965.0,38.8963,38.9056,38.8687,38.8963,131965.0
2024-01-30 11:30:00,42.19,42.2,42.17,42.19,127543.0,38.8963,38.9056,38.8779,38.8963,127543.0
2024-01-30 11:35:00,42.19,42.23,42.18,42.22,98947.0,38.8963,38.9332,38.8871,38.924,98947.0
2024-01-30 11:40:00,42.23,42.26,42.21,42.25,120501.0,38.9332,38.9609,38.9148,38.9517,120501.0
2024-01-30 11:45:00,42.25,42.34,42.24,42.3,1153404.0,38.9517,39.0346,38.9424,38.9978,1153404.0
2024-01-30 11:50:00,42.3,42.36,42.29,42.34,146985.0,38.9978,39.0531,38.9885,39.0346,146985.0
2024-01-30 11:55:00,42.34,42.36,42.34,42.34,90214.0,39.0346,39.0531,39.0346,39.0346,90214.0
2024-01-30 12:00:00,42.34,42.4,42.33,42.38,160566.0,39.0346,39.0899,39.0254,39.0715,160566.0
2024-01-30 12:05:00,42.37,42.41,42.37,42.41,140067.0,39.0623,39.0992,39.0623,39.0992,140067.0
2024-01-30 12:10:00,42.41,42.43,42.39,42.4,146365.0,39.0992,39.1176,39.0807,39.0899,146365.0
2024-01-30 12:15:00,42.39,42.43,42.39,42.43,84099.0,39.0807,39.1176,39.0807,39.1176,84099.0
2024-01-30 12:20:00,42.43,42.49,42.42,42.47,218992.0,39.1176,39.1729,39.1084,39.1545,218992.0
2024-01-30 12:25:00,42.47,42.49,42.46,42.49,121833.0,39.1545,39.1729,39.1453,39.1729,121833.0
2024-01-30 12:30:00,42.48,42.5,42.42,42.43,215083.0,39.1637,39.1821,39.1084,39.1176,215083.0
2024-01-30 12:35:00,42.43,42.44,42.37,42.39,165261.0,39.1176,39.1268,39.0623,39.0807,165261.0
2024-01-30 12:40:00,42.39,42.4,42.38,42.39,73681.0,39.0807,39.0899,39.0715,39.0807,73681.0
2024-01-30 12:45:00,42.39,42.43,42.38,42.4,158288.0,39.0807,39.1176,39.0715,39.0899,158288.0
2024-01-30 12:50:00,42.4,42.42,42.37,42.41,110055.0,39.0899,39.1084,39.0623,39.0992,110055.0
2024-01-30 12:55:00,42.41,42.43,42.4,42.41,84670.0,39.0992,39.1176,39.0899,39.0992,84670.0
2024-01-30 13:00:00,42.42,42.46,42.4,42.45,143765.0,39.1084,39.1453,39.0899,39.136,143765.0
2024-01-30 13:05:00,42.45,42.48,42.44,42.48,94951.0,39.136,39.1637,39.1268,39.1637,94951.0
2024-01-30 13:10:00,42.48,42.48,42.46,42.48,92518.0,39.1637,39.1637,39.1453,39.1637,92518.0
2024-01-30 13:15:00,42.48,42.53,42.47,42.51,289093.0,39.1637,39.2098,39.1545,39.1914,289093.0
2024-01-30 13:20:00,42.51,42.54,42.46,42.49,278616.0,39.1914,39.219,39.1453,39.1729,278616.0
2024-01-30 13:25:00,42.49,42.51,42.48,42.51,96163.0,39.1729,39.1914,39.1637,39.1914,96163.0
2024-01-30 13:30:00,42.51,42.51,42.47,42.48,93719.0,39.1914,39.1914,39.1545,39.1637,93719.0
2024-01-30 13:35:00,42.48,42.49,42.45,42.47,107179.0,39.1637,39.1729,39.136,39.1545,107179.0
2024-01-30 13:40:00,42.47,42.49,42.46,42.48,83481.0,39.1545,39.1729,39.1453,39.1637,83481.0
2024-01-30 13:45:00,42.48,42.52,42.47,42.48,154997.0,39.1637,39.2006,39.1545,39.1637,154997.0
2024-01-30 13:50:00,42.47,42.49,42.47,42.48,134129.0,39.1545,39.1729,39.1545,39.1637,134129.0
2024-01-30 13:55:00,42.48,42.52,42.47,42.5,113554.0,39.1637,39.2006,39.1545,39.1821,113554.0
2024-01-30 14:00:00,42.5,42.53,42.49,42.53,195393.0,39.1821,39.2098,39.1729,39.2098,195393.0
2024-01-30 14:05:00,42.52,42.54,42.5,42.52,182733.0,39.2006,39.219,39.1821,39.2006,182733.0
2024-01-30 14:10:00,42.52,42.55,42.51,42.52,125890.0,39.2006,39.2282,39.1914,39.2006,125890.0
2024-01-30 14:15:00,42.52,42.54,42.51,42.54,89943.0,39.2006,39.219,39.1914,39.219,89943.0
2024-01-30 14:20:00,42.53,42.55,42.53,42.55,81972.0,39.2098,39.2282,39.2098,39.2282,81972.0
2024-01-30 14:25:00,42.55,42.56,42.53,42.55,123907.0,39.2282,39.2375,39.2098,39.2282,123907.0
2024-01-30 14:30:00,42.56,42.57,42.53,42.54,136603.0,39.2375,39.2467,39.2098,39.219,136603.0
2024-01-30 14:35:00,42.54,42.56,42.5,42.53,175597.0,39.219,39.2375,39.1821,39.2098,175597.0
2024-01-30 14:40:00,42.52,42.6,42.52,42.59,136039.0,39.2006,39.2743,39.2006,39.2651,136039.0
2024-01-30 14:45:00,42.59,42.6,42.55,42.56,200312.0,39.2651,39.2743,39.2282,39.2375,200312.0
2024-01-30 14:50:00,42.56,42.57,42.51,42.54,162059.0,39.2375,39.2467,39.1914,39.219,162059.0
2024-01-30 14:55:00,42.53,42.59,42.53,42.59,122220.0,39.2098,39.2651,39.2098,39.2651,122220.0
2024-01-30 15:00:00,42.59,42.59,42.54,42.55,104283.0,39.2651,39.2651,39.219,39.2282,104283.0
2024-01-30 15:05:00,42.55,42.55,42.53,42.55,142245.0,39.2282,39.2282,39.2098,39.2282,142245.0
2024-01-30 15:10:00,42.55,42.55,42.5,42.51,172149.0,39.2282,39.2282,39.1821,39.1914,172149.0
2024-01-30 15:15:00,42.5,42.52,42.47,42.48,169978.0,39.1821,39.2006,39.1545,39.1637,169978.0
2024-01-30 15:20:00,42.48,42.5,42.47,42.47,134627.0,39.1637,39.1821,39.1545,39.1545,134627.0
2024-01-30 15:25:00,42.48,42.48,42.44,42.45,170522.0,39.1637,39.1637,39.1268,39.136,170522.0
2024-01-30 15:30:00,42.45,42.45,42.41,42.43,209864.0,39.136,39.136,39.0992,39.1176,209864.0
2024-01-30 15:35:00,42.42,42.43,42.4,42.4,170561.0,39.1084,39.1176,39.0899,39.0899,170561.0
2024-01-30 15:40:00,42.41,42.42,42.37,42.37,240774.0,39.0992,39.1084,39.0623,39.0623,240774.0
2024-01-30 15:45:00,42.38,42.43,42.35,42.43,284079.0,39.0715,39.1176,39.0439,39.1176,284079.0
2024-01-30 15:50:00,42.42,42.48,42.4,42.43,442009.0,39.1084,39.1637,39.0899,39.1176,442009.0
2024-01-30 15:55:00,42.43,42.48,42.4,42.46,752949.0,39.1176,39.1637,39.0899,39.1453,752949.0
2024-01-31 09:30:00,42.19,42.29,42.04,42.14,647739.0,38.8963,38.9885,38.7581,38.8502,647739.0
2024-01-31 09:35:00,42.14,42.22,42.08,42.21,184042.0,38.8502,38.924,38.7949,38.9148,184042.0
2024-01-31 09:40:00,42.21,42.25,42.15,42.16,137627.0,38.9148,38.9517,38.8595,38.8687,137627.0
2024-01-31 09:45:00,42.16,42.21,42.14,42.16,285606.0,38.8687,38.9148,38.8502,38.8687,285606.0
2024-01-31 09:50:00,42.16,42.18,42.08,42.11,221070.0,38.8687,38.8871,38.7949,38.8226,221070.0
2024-01-31 09:55:00,42.11,42.24,42.11,42.23,200595.0,38.8226,38.9424,38.8226,38.9332,200595.0
2024-01-31 10:00:00,42.23,42.28,42.2,42.27,151625.0,38.9332,38.9793,38.9056,38.9701,151625.0
2024-01-31 10:05:00,42.27,42.35,42.25,42.34,249671.0,38.9701,39.0439,38.9517,39.0346,249671.0
2024-01-31 10:10:00,42.34,42.46,42.34,42.45,188129.0,39.0346,39.1453,39.0346,39.136,188129.0
2024-01-31 10:15:00,42.44,42.45,42.33,42.33,157220.0,39.1268,39.136,39.0254,39.0254,157220.0
2024-01-31 10:20:00,42.33,42.42,42.33,42.41,197540.0,39.0254,39.1084,39.0254,39.0992,197540.0
2024-01-31 10:25:00,42.42,42.48,42.41,42.46,105121.0,39.1084,39.1637,39.0992,39.1453,105121.0
2024-01-31 10:30:00,42.46,42.52,42.46,42.49,235354.0,39.1453,39.2006,39.1453,39.1729,235354.0
2024-01-31 10:35:00,42.5,42.57,42.48,42.55,182630.0,39.1821,39.2467,39.1637,39.2282,182630.0
2024-01-31 10:40:00,42.55,42.62,42.55,42.62,272416.0,39.2282,39.2928,39.2282,39.2928,272416.0
2024-01-31 10:45:00,42.62,42.71,42.6,42.7,245423.0,39.2928,39.3757,39.2743,39.3665,245423.0
2024-01-31 10:50:00,42.71,42.72,42.6,42.6,249308.0,39.3757,39.385,39.2743,39.2743,249308.0
2024-01-31 10:55:00,42.6,42.63,42.55,42.55,272152.0,39.2743,39.302,39.2282,39.2282,272152.0
2024-01-31 11:00:00,42.55,42.55,42.47,42.49,160067.0,39.2282,39.2282,39.1545,39.1729,160067.0
2024-01-31 11:05:00,42.48,42.49,42.44,42.48,142419.0,39.1637,39.1729,39.1268,39.1637,142419.0
2024-01-31 11:10:00,42.48,42.54,42.45,42.46,159688.0,39.1637,39.219,39.136,39.1453,159688.0
2024-01-31 11:15:00,42.45,42.5,42.42,42.42,174322.0,39.136,39.1821,39.1084,39.1084,174322.0
2024-01-31 11:20:00,42.43,42.5,42.41,42.5,146752.0,39.1176,39.1821,39.0992,39.1821,146752.0
2024-01-31 11:25:00,42.5,42.53,42.48,42.48,113193.0,39.1821,39.2098,39.1637,39.1637,113193.0
2024-01-31 11:30:00,42.48,42.53,42.48,42.51,113674.0,39.1637,39.2098,39.1637,39.1914,113674.0
2024-01-31 11:35:00,42.51,42.52,42.5,42.51,258699.0,39.1914,39.2006,39.1821,39.1914,258699.0
2024-01-31 11:40:00,42.51,42.52,42.43,42.45,286108.0,39.1914,39.2006,39.1176,39.136,286108.0
2024-01-31 11:45:00,42.45,42.49,42.41,42.45,132472.0,39.136,39.1729,39.0992,39.136,132472.0
2024-01-31 11:50:00,42.45,42.54,42.44,42.54,129741.0,39.136,39.219,39.1268,39.219,129741.0
2024-01-31 11:55:00,42.54,42.6,42.53,42.57,133941.0,39.219,39.2743,39.2098,39.2467,133941.0
2024-01-31 12:00:00,42.57,42.6,42.55,42.58,143742.0,39.2467,39.2743,39.2282,39.2559,143742.0
2024-01-31 12:05:00,42.59,42.63,42.57,42.61,184063.0,39.2651,39.302,39.2467,39.2836,184063.0
2024-01-31 12:10:00,42.61,42.64,42.57,42.62,276742.0,39.2836,39.3112,39.2467,39.2928,276742.0
2024-01-31 12:15:00,42.61,42.68,42.61,42.64,212295.0,39.2836,39.3481,39.2836,39.3112,212295.0
2024-01-31 12:20:00,42.64,42.64,42.54,42.57,149811.0,39.3112,39.3112,39.219,39.2467,149811.0
2024-01-31 12:25:00,42.57,42.59,42.52,42.53,76315.0,39.2467,39.2651,39.2006,39.2098,76315.0
2024-01-31 12:30:00,42.53,42.57,42.52,42.57,150395.0,39.2098,39.2467,39.2006,39.2467,150395.0
2024-01-31 12:35:00,42.56,42.6,42.54,42.55,216961.0,39.2375,39.2743,39.219,39.2282,216961.0
2024-01-31 12:40:00,42.55,42.58,42.55,42.58,82046.0,39.2282,39.2559,39.2282,39.2559,82046.0
2024-01-31 12:45:00,42.57,42.59,42.55,42.55,61279.0,39.2467,39.2651,39.2282,39.2282,61279.0
2024-01-31 12:50:00,42.55,42.57,42.55,42.55,111493.0,39.2282,39.2467,39.2282,39.2282,111493.0
2024-01-31 12:55:00,42.55,42.56,42.53,42.55,66758.0,39.2282,39.2375,39.2098,39.2282,66758.0
2024-01-31 13:00:00,42.55,42.56,42.49,42.51,77936.0,39.2282,39.2375,39.1729,39.1914,77936.0
2024-01-31 13:05:00,42.51,42.53,42.47,42.49,94693.0,39.1914,39.2098,39.1545,39.1729,94693.0
2024-01-31 13:10:00,42.49,42.53,42.47,42.53,109640.0,39.1729,39.2098,39.1545,39.2098,109640.0
2024-01-31 13:15:00,42.52,42.56,42.51,42.55,249161.0,39.2006,39.2375,39.1914,39.2282,249161.0
2024-01-31 13:20:00,42.55,42.56,42.46,42.46,132452.0,39.2282,39.2375,39.1453,39.1453,132452.0
2024-01-31 13:25:00,42.47,42.48,42.43,42.45,118962.0,39.1545,39.1637,39.1176,39.136,118962.0
2024-01-31 13:30:00,42.46,42.47,42.44,42.44,60752.0,39.1453,39.1545,39.1268,39.1268,60752.0
2024-01-31 13:35:00,42.45,42.47,42.42,42.46,199574.0,39.136,39.1545,39.1084,39.1453,199574.0
2024-01-31 13:40:00,42.46,42.47,42.4,42.44,236659.0,39.1453,39.1545,39.0899,39.1268,236659.0
2024-01-31 13:45:00,42.43,42.46,42.41,42.46,96196.0,39.1176,39.1453,39.0992,39.1453,96196.0
2024-01-31 13:50:00,42.46,42.47,42.44,42.45,71004.0,39.1453,39.1545,39.1268,39.136,71004.0
2024-01-31 13:55:00,42.45,42.47,42.44,42.46,114361.0,39.136,39.1545,39.1268,39.1453,114361.0
2024-01-31 14:00:00,42.47,42.5,42.33,42.41,350277.0,39.1545,39.1821,39.0254,39.0992,350277.0
2024-01-31 14:05:00,42.41,42.45,42.37,42.45,112478.0,39.0992,39.136,39.0623,39.136,112478.0
2024-01-31 14:10:00,42.45,42.49,42.43,42.44,108573.0,39.136,39.1729,39.1176,39.1268,108573.0
2024-01-31 14:15:00,42.44,42.45,42.42,42.44,70036.0,39.1268,39.136,39.1084,39.1268,70036.0
2024-01-31 14:20:00,42.44,42.48,42.42,42.46,80475.0,39.1268,39.1637,39.1084,39.1453,80475.0
2024-01-31 14:25:00,42.46,42.49,42.45,42.47,113198.0,39.1453,39.1729,39.136,39.1545,113198.0
2024-01-31 14:30:00,42.48,42.52,42.45,42.5,99517.0,39.1637,39.2006,39.136,39.1821,99517.0
2024-01-31 14:35:00,42.5,42.56,42.49,42.55,170097.0,39.1821,39.2375,39.1729,39.2282,170097.0
2024-01-31 14:40:00,42.55,42.61,42.51,42.52,207340.0,39.2282,39.2836,39.1914,39.2006,207340.0
2024-01-31 14:45:00,42.51,42.53,42.43,42.44,140614.0,39.1914,39.2098,39.1176,39.1268,140614.0
2024-01-31 14:50:00,42.45,42.45,42.39,42.4,218702.0,39.136,39.136,39.0807,39.0899,218702.0
2024-01-31 14:55:00,42.4,42.43,42.35,42.36,188655.0,39.0899,39.1176,39.0439,39.0531,188655.0
2024-01-31 15:00:00,42.36,42.38,42.25,42.27,188647.0,39.0531,39.0715,38.9517,38.9701,188647.0
2024-01-31 15:05:00,42.27,42.36,42.24,42.36,260918.0,38.9701,39.0531,38.9424,39.0531,260918.0
2024-01-31 15:10:00,42.36,42.4,42.33,42.39,142458.0,39.0531,39.0899,39.0254,39.0807,142458.0
2024-01-31 15:15:00,42.38,42.44,42.35,42.35,406157.0,39.0715,39.1268,39.0439,39.0439,406157.0
2024-01-31 15:20:00,42.36,42.38,42.32,42.35,233093.0,39.0531,39.0715,39.0162,39.0439,233093.0
2024-01-31 15:25:00,42.34,42.41,42.33,42.39,288669.0,39.0346,39.0992,39.0254,39.0807,288669.0
2024-01-31 15:30:00,42.39,42.4,42.33,42.34,244011.0,39.0807,39.0899,39.0254,39.0346,244011.0
2024-01-31 15:35:00,42.34,42.4,42.34,42.39,226541.0,39.0346,39.0899,39.0346,39.0807,226541.0
2024-01-31 15:40:00,42.39,42.44,42.38,42.41,256737.0,39.0807,39.1268,39.0715,39.0992,256737.0
2024-01-31 15:45:00,42.41,42.45,42.4,42.43,346650.0,39.0992,39.136,39.0899,39.1176,346650.0
2024-01-31 15:50:00,42.43,42.44,42.39,42.43,561088.0,39.1176,39.1268,39.0807,39.1176,561088.0
2024-01-31 15:55:00,42.43,42.43,42.32,42.36,1304598.0,39.1176,39.1176,39.0162,39.0531,1304598.0
2024-02-01 09:30:00,42.68,42.72,42.38,42.44,1700132.0,39.3481,39.385,39.0715,39.1268,1700132.0
2024-02-01 09:35:00,42.44,42.47,42.05,42.2,610910.0,39.1268,39.1545,38.7673,38.9056,610910.0
2024-02-01 09:40:00,42.2,42.25,42.11,42.22,455114.0,38.9056,38.9517,38.8226,38.924,455114.0
2024-02-01 09:45:00,42.22,42.23,42.1,42.11,245230.0,38.924,38.9332,38.8134,38.8226,245230.0
2024-02-01 09:50:00,42.11,42.11,41.97,42.07,432938.0,38.8226,38.8226,38.6935,38.7857,432938.0
2024-02-01 09:55:00,42.08,42.2,42.05,42.19,221776.0,38.7949,38.9056,38.7673,38.8963,221776.0
2024-02-01 10:00:00,42.18,42.22,42.08,42.22,232990.0,38.8871,38.924,38.7949,38.924,232990.0
2024-02-01 10:05:00,42.22,42.38,42.22,42.37,470796.0,38.924,39.0715,38.924,39.0623,470796.0
2024-02-01 10:10:00,42.37,42.41,42.33,42.36,166107.0,39.0623,39.0992,39.0254,39.0531,166107.0
2024-02-01 10:15:00,42.36,42.41,42.33,42.37,130859.0,39.0531,39.0992,39.0254,39.0623,130859.0
2024-02-01 10:20:00,42.37,42.38,42.25,42.27,135872.0,39.0623,39.0715,38.9517,38.9701,135872.0
2024-02-01 10:25:00,42.27,42.32,42.24,42.3,116084.0,38.9701,39.0162,38.9424,38.9978,116084.0
2024-02-01 10:30:00,42.3,42.42,42.3,42.41,129053.0,38.9978,39.1084,38.9978,39.0992,129053.0
2024-02-01 10:35:00,42.41,42.49,42.41,42.48,168777.0,39.0992,39.1729,39.0992,39.1637,168777.0
2024-02-01 10:40:00,42.48,42.53,42.42,42.43,268755.0,39.1637,39.2098,39.1084,39.1176,268755.0
2024-02-01 10:45:00,42.43,42.46,42.37,42.46,171085.0,39.1176,39.1453,39.0623,39.1453,171085.0
2024-02-01 10:50:00,42.46,42.46,42.39,42.39,240800.0,39.1453,39.1453,39.0807,39.0807,240800.0
2024-02-01 10:55:00,42.4,42.42,42.33,42.36,123121.0,39.0899,39.1084,39.0254,39.0531,123121.0
2024-02-01 11:00:00,42.36,42.4,42.25,42.28,463893.0,39.0531,39.0899,38.9517,38.9793,463893.0
2024-02-01 11:05:00,42.29,42.34,42.27,42.34,151708.0,38.9885,39.0346,38.9701,39.0346,151708.0
2024-02-01 11:10:00,42.33,42.36,42.31,42.33,146623.0,39.0254,39.0531,39.007,39.0254,146623.0
2024-02-01 11:15:00,42.33,42.4,42.32,42.38,160868.0,39.0254,39.0899,39.0162,39.0715,160868.0
2024-02-01 11:20:00,42.38,42.41,42.35,42.41,115268.0,39.0715,39.0992,39.0439,39.0992,115268.0
2024-02-01 11:25:00,42.4,42.54,42.4,42.54,192857.0,39.0899,39.219,39.0899,39.219,192857.0
2024-02-01 11:30:00,42.54,42.54,42.47,42.52,118208.0,39.219,39.219,39.1545,39.2006,118208.0
2024-02-01 11:35:00,42.52,42.53,42.48,42.5,106706.0,39.2006,39.2098,39.1637,39.1821,106706.0
2024-02-01 11:40:00,42.49,42.55,42.49,42.52,70689.0,39.1729,39.2282,39.1729,39.2006,70689.0
2024-02-01 11:45:00,42.52,42.55,42.49,42.52,139642.0,39.2006,39.2282,39.1729,39.2006,139642.0
2024-02-01 11:50:00,42.52,42.53,42.49,42.51,74308.0,39.2006,39.2098,39.1729,39.1914,74308.0
2024-02-01 11:55:00,42.51,42.57,42.5,42.55,120362.0,39.1914,39.2467,39.1821,39.2282,120362.0
2024-02-01 12:00:00,42.55,42.6,42.52,42.59,70887.0,39.2282,39.2743,39.2006,39.2651,70887.0
2024-02-01 12:05:00,42.59,42.64,42.58,42.61,98122.0,39.2651,39.3112,39.2559,39.2836,98122.0
2024-02-01 12:10:00,42.6,42.63,42.5,42.51,160169.0,39.2743,39.302,39.1821,39.1914,160169.0
2024-02-01 12:15:00,42.51,42.52,42.46,42.48,87861.0,39.1914,39.2006,39.1453,39.1637,87861.0
2024-02-01 12:20:00,42.48,42.49,42.44,42.48,123854.0,39.1637,39.1729,39.1268,39.1637,123854.0
2024-02-01 12:25:00,42.49,42.5,42.45,42.48,136409.0,39.1729,39.1821,39.136,39.1637,136409.0
2024-02-01 12:30:00,42.48,42.55,42.47,42.55,134359.0,39.1637,39.2282,39.1545,39.2282,134359.0
2024-02-01 12:35:00,42.55,42.57,42.44,42.45,202091.0,39.2282,39.2467,39.1268,39.136,202091.0
2024-02-01 12:40:00,42.46,42.48,42.4,42.43,159480.0,39.1453,39.1637,39.0899,39.1176,159480.0
2024-02-01 12:45:00,42.43,42.46,42.39,42.42,184038.0,39.1176,39.1453,39.0807,39.1084,184038.0
2024-02-01 12:50:00,42.43,42.5,42.42,42.5,139786.0,39.1176,39.1821,39.1084,39.1821,139786.0
2024-02-01 12:55:00,42.5,42.5,42.42,42.44,175438.0,39.1821,39.1821,39.1084,39.1268,175438.0
2024-02-01 13:00:00,42.44,42.45,42.42,42.45,81082.0,39.1268,39.136,39.1084,39.136,81082.0
2024-02-01 13:05:00,42.44,42.45,42.38,42.41,117249.0,39.1268,39.136,39.0715,39.0992,117249.0
2024-02-01 13:10:00,42.41,42.51,42.4,42.51,120836.0,39.0992,39.1914,39.0899,39.1914,120836.0
2024-02-01 13:15:00,42.51,42.53,42.46,42.47,78335.0,39.1914,39.2098,39.1453,39.1545,78335.0
2024-02-01 13:20:00,42.47,42.51,42.46,42.48,94762.0,39.1545,39.1914,39.1453,39.1637,94762.0
2024-02-01 13:25:00,42.49,42.51,42.46,42.47,88102.0,39.1729,39.1914,39.1453,39.1545,88102.0
2024-02-01 13:30:00,42.47,42.5,42.46,42.47,69497.0,39.1545,39.1821,39.1453,39.1545,69497.0
2024-02-01 13:35:00,42.47,42.47,42.41,42.41,135428.0,39.1545,39.1545,39.0992,39.0992,135428.0
2024-02-01 13:40:00,42.41,42.44,42.41,42.43,96103.0,39.0992,39.1268,39.0992,39.1176,96103.0
2024-02-01 13:45:00,42.43,42.43,42.33,42.34,180965.0,39.1176,39.1176,39.0254,39.0346,180965.0
2024-02-01 13:50:00,42.34,42.35,42.28,42.32,186735.0,39.0346,39.0439,38.9793,39.0162,186735.0
2024-02-01 13:55:00,42.32,42.35,42.31,42.34,110327.0,39.0162,39.0439,39.007,39.0346,110327.0
2024-02-01 14:00:00,42.34,42.41,42.33,42.41,96732.0,39.0346,39.0992,39.0254,39.0992,96732.0
2024-02-01 14:05:00,42.41,42.46,42.4,42.45,132931.0,39.0992,39.1453,39.0899,39.136,132931.0
2024-02-01 14:10:00,42.45,42.46,42.39,42.4,146726.0,39.136,39.1453,39.0807,39.0899,146726.0
2024-02-01 14:15:00,42.39,42.41,42.37,42.39,84779.0,39.0807,39.0992,39.0623,39.0807,84779.0
2024-02-01 14:20:00,42.38,42.42,42.36,42.4,89161.0,39.0715,39.1084,39.0531,39.0899,89161.0
2024-02-01 14:25:00,42.4,42.41,42.32,42.33,167680.0,39.0899,39.0992,39.0162,39.0254,167680.0
2024-02-01 14:30:00,42.33,42.35,42.32,42.33,113419.0,39.0254,39.0439,39.0162,39.0254,113419.0
2024-02-01 14:35:00,42.33,42.37,42.32,42.34,149245.0,39.0254,39.0623,39.0162,39.0346,149245.0
2024-02-01 14:40:00,42.35,42.41,42.35,42.4,143845.0,39.0439,39.0992,39.0439,39.0899,143845.0
2024-02-01 14:45:00,42.39,42.41,42.37,42.4,130312.0,39.0807,39.0992,39.0623,39.0899,130312.0
2024-02-01 14:50:00,42.4,42.41,42.34,42.36,71102.0,39.0899,39.0992,39.0346,39.0531,71102.0
2024-02-01 14:55:00,42.35,42.38,42.34,42.38,62228.0,39.0439,39.0715,39.0346,39.0715,62228.0
2024-02-01 15:00:00,42.38,42.38,42.31,42.36,106061.0,39.0715,39.0715,39.007,39.0531,106061.0
2024-02-01 15:05:00,42.36,42.36,42.29,42.3,235335.0,39.0531,39.0531,38.9885,38.9978,235335.0
2024-02-01 15:10:00,42.3,42.34,42.26,42.34,461183.0,38.9978,39.0346,38.9609,39.0346,461183.0
2024-02-01 15:15:00,42.34,42.35,42.31,42.34,164130.0,39.0346,39.0439,39.007,39.0346,164130.0
2024-02-01 15:20:00,42.34,42.38,42.32,42.37,173738.0,39.0346,39.0715,39.0162,39.0623,173738.0
2024-02-01 15:25:00,42.37,42.39,42.34,42.39,91655.0,39.0623,39.0807,39.0346,39.0807,91655.0
2024-02-01 15:30:00,42.39,42.4,42.34,42.37,143120.0,39.0807,39.0899,39.0346,39.0623,143120.0
2024-02-01 15:35:00,42.37,42.4,42.36,42.4,165445.0,39.0623,39.0899,39.0531,39.0899,165445.0
2024-02-01 15:40:00,42.4,42.43,42.38,42.4,160022.0,39.0899,39.1176,39.0715,39.0899,160022.0
2024-02-01 15:45:00,42.41,42.43,42.4,42.41,246596.0,39.0992,39.1176,39.0899,39.0992,246596.0
2024-02-01 15:50:00,42.42,42.49,42.42,42.48,306398.0,39.1084,39.1729,39.1084,39.1637,306398.0
2024-02-01 15:55:00,42.48,42.51,42.46,42.48,803513.0,39.1637,39.1914,39.1453,39.1637,803513.0
2024-02-02 09:30:00,42.2,42.24,42.0,42.07,722457.0,38.9056,38.9424,38.7212,38.7857,722457.0
2024-02-02 09:35:00,42.06,42.11,41.94,42.05,346067.0,38.7765,38.8226,38.6659,38.7673,346067.0
2024-02-02 09:40:00,42.05,42.14,42.02,42.05,274138.0,38.7673,38.8502,38.7396,38.7673,274138.0
2024-02-02 09:45:00,42.05,42.05,41.84,41.86,398119.0,38.7673,38.7673,38.5737,38.5921,398119.0
2024-02-02 09:50:00,41.85,41.99,41.82,41.97,240228.0,38.5829,38.712,38.5552,38.6935,240228.0
2024-02-02 09:55:00,41.98,41.98,41.93,41.93,229402.0,38.7027,38.7027,38.6566,38.6566,229402.0
2024-02-02 10:00:00,41.94,41.98,41.86,41.98,576202.0,38.6659,38.7027,38.5921,38.7027,576202.0
2024-02-02 10:05:00,41.98,42.04,41.9,42.04,136137.0,38.7027,38.7581,38.629,38.7581,136137.0
2024-02-02 10:10:00,42.03,42.09,42.0,42.05,165012.0,38.7488,38.8041,38.7212,38.7673,165012.0
2024-02-02 10:15:00,42.05,42.06,41.99,42.01,158172.0,38.7673,38.7765,38.712,38.7304,158172.0
2024-02-02 10:20:00,42.01,42.1,41.96,42.09,177581.0,38.7304,38.8134,38.6843,38.8041,177581.0
2024-02-02 10:25:00,42.1,42.15,42.07,42.15,172571.0,38.8134,38.8595,38.7857,38.8595,172571.0
2024-02-02 10:30:00,42.15,42.26,42.14,42.24,412729.0,38.8595,38.9609,38.8502,38.9424,412729.0
2024-02-02 10:35:00,42.25,42.27,42.22,42.24,217740.0,38.9517,38.9701,38.924,38.9424,217740.0
2024-02-02 10:40:00,42.25,42.32,42.24,42.3,196635.0,38.9517,39.0162,38.9424,38.9978,196635.0
2024-02-02 10:45:00,42.3,42.35,42.28,42.32,321236.0,38.9978,39.0439,38.9793,39.0162,321236.0
2024-02-02 10:50:00,42.32,42.34,42.18,42.21,174246.0,39.0162,39.0346,38.8871,38.9148,174246.0
2024-02-02 10:55:00,42.21,42.25,42.17,42.21,120922.0,38.9148,38.9517,38.8779,38.9148,120922.0
2024-02-02 11:00:00,42.22,42.35,42.21,42.34,154810.0,38.924,39.0439,38.9148,39.0346,154810.0
2024-02-02 11:05:00,42.34,42.4,42.31,42.33,226429.0,39.0346,39.0899,39.007,39.0254,226429.0
2024-02-02 11:10:00,42.32,42.4,42.29,42.35,131717.0,39.0162,39.0899,38.9885,39.0439,131717.0
2024-02-02 11:15:00,42.35,42.43,42.34,42.36,150810.0,39.0439,39.1176,39.0346,39.0531,150810.0
2024-02-02 11:20:00,42.36,42.37,42.29,42.37,151762.0,39.0531,39.0623,38.9885,39.0623,151762.0
2024-02-02 11:25:00,42.37,42.42,42.3,42.41,161853.0,39.0623,39.1084,38.9978,39.0992,161853.0
2024-02-02 11:30:00,42.41,42.47,42.41,42.45,151658.0,39.0992,39.1545,39.0992,39.136,151658.0
2024-02-02 11:35:00,42.45,42.45,42.39,42.41,90085.0,39.136,39.136,39.0807,39.0992,90085.0
2024-02-02 11:40:00,42.42,42.45,42.41,42.44,119065.0,39.1084,39.136,39.0992,39.1268,119065.0
2024-02-02 11:45:00,42.44,42.45,42.41,42.45,96057.0,39.1268,39.136,39.0992,39.136,96057.0
2024-02-02 11:50:00,42.44,42.45,42.33,42.34,144157.0,39.1268,39.136,39.0254,39.0346,144157.0
2024-02-02 11:55:00,42.33,42.34,42.28,42.33,105018.0,39.0254,39.0346,38.9793,39.0254,105018.0
2024-02-02 12:00:00,42.34,42.34,42.24,42.24,135218.0,39.0346,39.0346,38.9424,38.9424,135218.0
2024-02-02 12:05:00,42.25,42.26,42.19,42.2,130638.0,38.9517,38.9609,38.8963,38.9056,130638.0
2024-02-02 12:10:00,42.21,42.25,42.2,42.23,255125.0,38.9148,38.9517,38.9056,38.9332,255125.0
2024-02-02 12:15:00,42.23,42.33,42.23,42.3,117710.0,38.9332,39.0254,38.9332,38.9978,117710.0
2024-02-02 12:20:00,42.3,42.32,42.28,42.31,40656.0,38.9978,39.0162,38.9793,39.007,40656.0
2024-02-02 12:25:00,42.32,42.32,42.26,42.3,75082.0,39.0162,39.0162,38.9609,38.9978,75082.0
2024-02-02 12:30:00,42.3,42.38,42.29,42.31,129298.0,38.9978,39.0715,38.9885,39.007,129298.0
2024-02-02 12:35:00,42.31,42.33,42.29,42.3,143994.0,39.007,39.0254,38.9885,38.9978,143994.0
2024-02-02 12:40:00,42.3,42.31,42.14,42.16,215064.0,38.9978,39.007,38.8502,38.8687,215064.0
2024-02-02 12:45:00,42.16,42.24,42.14,42.22,207858.0,38.8687,38.9424,38.8502,38.924,207858.0
2024-02-02 12:50:00,42.22,42.23,42.17,42.2,74928.0,38.924,38.9332,38.8779,38.9056,74928.0
2024-02-02 12:55:00,42.2,42.22,42.18,42.22,61110.0,38.9056,38.924,38.8871,38.924,61110.0
2024-02-02 13:00:00,42.22,42.25,42.2,42.23,93463.0,38.924,38.9517,38.9056,38.9332,93463.0
2024-02-02 13:05:00,42.24,42.26,42.21,42.21,136221.0,38.9424,38.9609,38.9148,38.9148,136221.0
2024-02-02 13:10:00,42.22,42.25,42.2,42.23,115337.0,38.924,38.9517,38.9056,38.9332,115337.0
2024-02-02 13:15:00,42.23,42.25,42.22,42.23,99871.0,38.9332,38.9517,38.924,38.9332,99871.0
2024-02-02 13:20:00,42.24,42.24,42.16,42.16,124709.0,38.9424,38.9424,38.8687,38.8687,124709.0
2024-02-02 13:25:00,42.16,42.16,42.1,42.13,177428.0,38.8687,38.8687,38.8134,38.841,177428.0
2024-02-02 13:30:00,42.14,42.15,42.08,42.1,136957.0,38.8502,38.8595,38.7949,38.8134,136957.0
2024-02-02 13:35:00,42.11,42.15,42.1,42.13,106176.0,38.8226,38.8595,38.8134,38.841,106176.0
2024-02-02 13:40:00,42.14,42.17,42.13,42.17,105758.0,38.8502,38.8779,38.841,38.8779,105758.0
2024-02-02 13:45:00,42.17,42.19,42.14,42.18,100042.0,38.8779,38.8963,38.8502,38.8871,100042.0
2024-02-02 13:50:00,42.17,42.2,42.16,42.2,132438.0,38.8779,38.9056,38.8687,38.9056,132438.0
2024-02-02 13:55:00,42.2,42.21,42.16,42.16,114613.0,38.9056,38.9148,38.8687,38.8687,114613.0
2024-02-02 14:00:00,42.16,42.25,42.16,42.23,127332.0,38.8687,38.9517,38.8687,38.9332,127332.0
2024-02-02 14:05:00,42.23,42.27,42.22,42.23,106028.0,38.9332,38.9701,38.924,38.9332,106028.0
2024-02-02 14:10:00,42.24,42.3,42.23,42.26,94142.0,38.9424,38.9978,38.9332,38.9609,94142.0
2024-02-02 14:15:00,42.26,42.27,42.23,42.23,112107.0,38.9609,38.9701,38.9332,38.9332,112107.0
2024-02-02 14:20:00,42.23,42.27,42.2,42.24,197431.0,38.9332,38.9701,38.9056,38.9424,197431.0
2024-02-02 14:25:00,42.25,42.28,42.24,42.27,230500.0,38.9517,38.9793,38.9424,38.9701,230500.0
2024-02-02 14:30:00,42.27,42.28,42.24,42.27,96657.0,38.9701,38.9793,38.9424,38.9701,96657.0
2024-02-02 14:35:00,42.27,42.29,42.25,42.29,80597.0,38.9701,38.9885,38.9517,38.9885,80597.0
2024-02-02 14:40:00,42.29,42.34,42.28,42.33,232715.0,38.9885,39.0346,38.9793,39.0254,232715.0
2024-02-02 14:45:00,42.33,42.38,42.32,42.36,106355.0,39.0254,39.0715,39.0162,39.0531,106355.0
2024-02-02 14:50:00,42.36,42.39,42.32,42.38,145405.0,39.0531,39.0807,39.0162,39.0715,145405.0
2024-02-02 14:55:00,42.39,42.43,42.38,42.43,113716.0,39.0807,39.1176,39.0715,39.1176,113716.0
2024-02-02 15:00:00,42.43,42.46,42.41,42.45,183106.0,39.1176,39.1453,39.0992,39.136,183106.0
2024-02-02 15:05:00,42.46,42.46,42.4,42.4,145090.0,39.1453,39.1453,39.0899,39.0899,145090.0
2024-02-02 15:10:00,42.41,42.45,42.39,42.41,148441.0,39.0992,39.136,39.0807,39.0992,148441.0
2024-02-02 15:15:00,42.41,42.43,42.35,42.35,175274.0,39.0992,39.1176,39.0439,39.0439,175274.0
2024-02-02 15:20:00,42.35,42.38,42.32,42.35,221686.0,39.0439,39.0715,39.0162,39.0439,221686.0
2024-02-02 15:25:00,42.35,42.39,42.34,42.38,140138.0,39.0439,39.0807,39.0346,39.0715,140138.0
2024-02-02 15:30:00,42.38,42.38,42.31,42.34,172936.0,39.0715,39.0715,39.007,39.0346,172936.0
2024-02-02 15:35:00,42.34,42.36,42.32,42.33,182348.0,39.0346,39.0531,39.0162,39.0254,182348.0
2024-02-02 15:40:00,42.33,42.33,42.26,42.29,187698.0,39.0254,39.0254,38.9609,38.9885,187698.0
2024-02-02 15:45:00,42.29,42.29,42.2,42.27,549813.0,38.9885,38.9885,38.9056,38.9701,549813.0
2024-02-02 15:50:00,42.27,42.28,42.13,42.22,636804.0,38.9701,38.9793,38.841,38.924,636804.0
2024-02-02 15:55:00,42.22,42.23,42.09,42.12,1388350.0,38.924,38.9332,38.8041,38.8318,1388350.0
2024-02-05 09:30:00,42.0,42.18,41.64,41.83,852995.0,38.7212,38.8871,38.3893,38.5644,852995.0
2024-02-05 09:35:00,41.84,41.91,41.78,41.81,185459.0,38.5737,38.6382,38.5183,38.546,185459.0
2024-02-05 09:40:00,41.81,41.85,41.77,41.78,165020.0,38.546,38.5829,38.5091,38.5183,165020.0
2024-02-05 09:45:00,41.79,41.88,41.75,41.84,123959.0,38.5276,38.6105,38.4907,38.5737,123959.0
2024-02-05 09:50:00,41.84,41.88,41.81,41.88,163841.0,38.5737,38.6105,38.546,38.6105,163841.0
2024-02-05 09:55:00,41.87,41.88,41.77,41.77,160506.0,38.6013,38.6105,38.5091,38.5091,160506.0
2024-02-05 10:00:00,41.77,41.8,41.63,41.67,328239.0,38.5091,38.5368,38.3801,38.4169,328239.0
2024-02-05 10:05:00,41.68,41.71,41.61,41.64,359680.0,38.4262,38.4538,38.3616,38.3893,359680.0
2024-02-05 10:10:00,41.64,41.66,41.52,41.52,218226.0,38.3893,38.4077,38.2786,38.2786,218226.0
2024-02-05 10:15:00,41.52,41.55,41.45,41.48,376376.0,38.2786,38.3063,38.2141,38.2418,376376.0
2024-02-05 10:20:00,41.47,41.51,41.4,41.41,139322.0,38.2325,38.2694,38.168,38.1772,139322.0
2024-02-05 10:25:00,41.41,41.49,41.39,41.45,196484.0,38.1772,38.251,38.1588,38.2141,196484.0
2024-02-05 10:30:00,41.44,41.56,41.39,41.55,156445.0,38.2049,38.3155,38.1588,38.3063,156445.0
2024-02-05 10:35:00,41.56,41.61,41.52,41.61,166639.0,38.3155,38.3616,38.2786,38.3616,166639.0
2024-02-05 10:40:00,41.61,41.64,41.52,41.55,119104.0,38.3616,38.3893,38.2786,38.3063,119104.0
2024-02-05 10:45:00,41.54,41.56,41.49,41.5,115085.0,38.2971,38.3155,38.251,38.2602,115085.0
2024-02-05 10:50:00,41.5,41.53,41.48,41.5,161898.0,38.2602,38.2879,38.2418,38.2602,161898.0
2024-02-05 10:55:00,41.5,41.52,41.44,41.46,264835.0,38.2602,38.2786,38.2049,38.2233,264835.0
2024-02-05 11:00:00,41.45,41.48,41.43,41.46,112360.0,38.2141,38.2418,38.1957,38.2233,112360.0
2024-02-05 11:05:00,41.47,41.55,41.46,41.55,125761.0,38.2325,38.3063,38.2233,38.3063,125761.0
2024-02-05 11:10:00,41.54,41.57,41.49,41.49,201153.0,38.2971,38.3247,38.251,38.251,201153.0
2024-02-05 11:15:00,41.5,41.52,41.47,41.48,79878.0,38.2602,38.2786,38.2325,38.2418,79878.0
2024-02-05 11:20:00,41.48,41.5,41.42,41.43,223465.0,38.2418,38.2602,38.1865,38.1957,223465.0
2024-02-05 11:25:00,41.44,41.5,41.43,41.5,141082.0,38.2049,38.2602,38.1957,38.2602,141082.0
2024-02-05 11:30:00,41.49,41.5,41.42,41.43,193458.0,38.251,38.2602,38.1865,38.1957,193458.0
2024-02-05 11:35:00,41.43,41.43,41.39,41.43,142485.0,38.1957,38.1957,38.1588,38.1957,142485.0
2024-02-05 11:40:00,41.43,41.44,41.36,41.44,223865.0,38.1957,38.2049,38.1311,38.2049,223865.0
2024-02-05 11:45:00,41.44,41.44,41.34,41.35,163857.0,38.2049,38.2049,38.1127,38.1219,163857.0
2024-02-05 11:50:00,41.34,41.39,41.31,41.36,287334.0,38.1127,38.1588,38.085,38.1311,287334.0
2024-02-05 11:55:00,41.37,41.38,41.32,41.34,121927.0,38.1404,38.1496,38.0943,38.1127,121927.0
2024-02-05 12:00:00,41.34,41.39,41.33,41.36,103296.0,38.1127,38.1588,38.1035,38.1311,103296.0
2024-02-05 12:05:00,41.37,41.42,41.36,41.41,70892.0,38.1404,38.1865,38.1311,38.1772,70892.0
2024-02-05 12:10:00,41.41,41.51,41.41,41.49,122850.0,38.1772,38.2694,38.1772,38.251,122850.0
2024-02-05 12:15:00,41.5,41.51,41.46,41.46,68788.0,38.2602,38.2694,38.2233,38.2233,68788.0
2024-02-05 12:20:00,41.46,41.47,41.41,41.46,186109.0,38.2233,38.2325,38.1772,38.2233,186109.0
2024-02-05 12:25:00,41.46,41.46,41.42,41.46,79898.0,38.2233,38.2233,38.1865,38.2233,79898.0
2024-02-05 12:30:00,41.46,41.47,41.44,41.45,56464.0,38.2233,38.2325,38.2049,38.2141,56464.0
2024-02-05 12:35:00,41.46,41.46,41.41,41.43,92027.0,38.2233,38.2233,38.1772,38.1957,92027.0
2024-02-05 12:40:00,41.43,41.47,41.42,41.44,63847.0,38.1957,38.2325,38.1865,38.2049,63847.0
2024-02-05 12:45:00,41.44,41.45,41.41,41.44,65234.0,38.2049,38.2141,38.1772,38.2049,65234.0
2024-02-05 12:50:00,41.44,41.45,41.41,41.42,79907.0,38.2049,38.2141,38.1772,38.1865,79907.0
2024-02-05 12:55:00,41.42,41.45,41.41,41.41,74661.0,38.1865,38.2141,38.1772,38.1772,74661.0
2024-02-05 13:00:00,41.42,41.43,41.39,41.43,56033.0,38.1865,38.1957,38.1588,38.1957,56033.0
2024-02-05 13:05:00,41.42,41.45,41.4,41.41,61440.0,38.1865,38.2141,38.168,38.1772,61440.0
2024-02-05 13:10:00,41.41,41.43,41.4,41.41,61933.0,38.1772,38.1957,38.168,38.1772,61933.0
2024-02-05 13:15:00,41.42,41.42,41.37,41.39,82293.0,38.1865,38.1865,38.1404,38.1588,82293.0
2024-02-05 13:20:00,41.38,41.39,41.35,41.36,48048.0,38.1496,38.1588,38.1219,38.1311,48048.0
2024-02-05 13:25:00,41.36,41.36,41.27,41.3,177553.0,38.1311,38.1311,38.0482,38.0758,177553.0
2024-02-05 13:30:00,41.29,41.36,41.27,41.36,83795.0,38.0666,38.1311,38.0482,38.1311,83795.0
2024-02-05 13:35:00,41.36,41.37,41.33,41.35,58627.0,38.1311,38.1404,38.1035,38.1219,58627.0
2024-02-05 13:40:00,41.35,41.39,41.35,41.38,63813.0,38.1219,38.1588,38.1219,38.1496,63813.0
2024-02-05 13:45:00,41.39,41.43,41.38,41.42,70586.0,38.1588,38.1957,38.1496,38.1865,70586.0
2024-02-05 13:50:00,41.43,41.44,41.39,41.41,104093.0,38.1957,38.2049,38.1588,38.1772,104093.0
2024-02-05 13:55:00,41.4,41.44,41.39,41.43,104271.0,38.168,38.2049,38.1588,38.1957,104271.0
2024-02-05 14:00:00,41.43,41.43,41.37,41.38,100903.0,38.1957,38.1957,38.1404,38.1496,100903.0
2024-02-05 14:05:00,41.39,41.4,41.36,41.4,92496.0,38.1588,38.168,38.1311,38.168,92496.0
2024-02-05 14:10:00,41.4,41.41,41.36,41.37,137977.0,38.168,38.1772,38.1311,38.1404,137977.0
2024-02-05 14:15:00,41.37,41.41,41.37,41.38,81178.0,38.1404,38.1772,38.1404,38.1496,81178.0
2024-02-05 14:20:00,41.38,41.4,41.36,41.37,65123.0,38.1496,38.168,38.1311,38.1404,65123.0
2024-02-05 14:25:00,41.37,41.37,41.31,41.34,84053.0,38.1404,38.1404,38.085,38.1127,84053.0
2024-02-05 14:30:00,41.35,41.38,41.33,41.35,72562.0,38.1219,38.1496,38.1035,38.1219,72562.0
2024-02-05 14:35:00,41.35,41.36,41.32,41.34,89216.0,38.1219,38.1311,38.0943,38.1127,89216.0
2024-02-05 14:40:00,41.34,41.37,41.34,41.37,70341.0,38.1127,38.1404,38.1127,38.1404,70341.0
2024-02-05 14:45:00,41.36,41.39,41.34,41.34,78609.0,38.1311,38.1588,38.1127,38.1127,78609.0
2024-02-05 14:50:00,41.34,41.36,41.32,41.34,103597.0,38.1127,38.1311,38.0943,38.1127,103597.0
2024-02-05 14:55:00,41.34,41.35,41.31,41.32,118357.0,38.1127,38.1219,38.085,38.0943,118357.0
2024-02-05 15:00:00,41.32,41.34,41.29,41.32,162683.0,38.0943,38.1127,38.0666,38.0943,162683.0
2024-02-05 15:05:00,41.32,41.35,41.31,41.32,153125.0,38.0943,38.1219,38.085,38.0943,153125.0
2024-02-05 15:10:00,41.33,41.38,41.32,41.37,138311.0,38.1035,38.1496,38.0943,38.1404,138311.0
2024-02-05 15:15:00,41.36,41.45,41.35,41.44,176673.0,38.1311,38.2141,38.1219,38.2049,176673.0
2024-02-05 15:20:00,41.44,41.48,41.4,41.48,157973.0,38.2049,38.2418,38.168,38.2418,157973.0
2024-02-05 15:25:00,41.47,41.51,41.45,41.5,177006.0,38.2325,38.2694,38.2141,38.2602,177006.0
2024-02-05 15:30:00,41.51,41.54,41.49,41.52,222019.0,38.2694,38.2971,38.251,38.2786,222019.0
2024-02-05 15:35:00,41.53,41.53,41.46,41.48,196087.0,38.2879,38.2879,38.2233,38.2418,196087.0
2024-02-05 15:40:00,41.48,41.48,41.43,41.44,185268.0,38.2418,38.2418,38.1957,38.2049,185268.0
2024-02-05 15:45:00,41.43,41.47,41.37,41.37,283479.0,38.1957,38.2325,38.1404,38.1404,283479.0
2024-02-05 15:50:00,41.37,41.41,41.36,41.38,457804.0,38.1404,38.1772,38.1311,38.1496,457804.0
2024-02-05 15:55:00,41.38,41.41,41.34,41.37,1133139.0,38.1496,38.1772,38.1127,38.1404,1133139.0
2024-02-06 09:30:00,41.39,41.53,41.34,41.52,456698.0,38.1588,38.2879,38.1127,38.2786,456698.0
2024-02-06 09:35:00,41.52,41.54,41.44,41.47,75981.0,38.2786,38.2971,38.2049,38.2325,75981.0
2024-02-06 09:40:00,41.48,41.54,41.46,41.54,89602.0,38.2418,38.2971,38.2233,38.2971,89602.0
2024-02-06 09:45:00,41.54,41.57,41.5,41.5,148480.0,38.2971,38.3247,38.2602,38.2602,148480.0
2024-02-06 09:50:00,41.5,41.5,41.37,41.4,149668.0,38.2602,38.2602,38.1404,38.168,149668.0
2024-02-06 09:55:00,41.4,41.4,41.32,41.33,107675.0,38.168,38.168,38.0943,38.1035,107675.0
2024-02-06 10:00:00,41.33,41.38,41.31,41.36,141664.0,38.1035,38.1496,38.085,38.1311,141664.0
2024-02-06 10:05:00,41.35,41.37,41.29,41.36,144652.0,38.1219,38.1404,38.0666,38.1311,144652.0
2024-02-06 10:10:00,41.36,41.38,41.3,41.32,92242.0,38.1311,38.1496,38.0758,38.0943,92242.0
2024-02-06 10:15:00,41.33,41.34,41.27,41.29,125038.0,38.1035,38.1127,38.0482,38.0666,125038.0
2024-02-06 10:20:00,41.28,41.3,41.24,41.29,174649.0,38.0574,38.0758,38.0205,38.0666,174649.0
2024-02-06 10:25:00,41.27,41.31,41.25,41.27,274921.0,38.0482,38.085,38.0297,38.0482,274921.0
2024-02-06 10:30:00,41.28,41.3,41.24,41.27,241783.0,38.0574,38.0758,38.0205,38.0482,241783.0
2024-02-06 10:35:00,41.27,41.31,41.26,41.3,164097.0,38.0482,38.085,38.0389,38.0758,164097.0
2024-02-06 10:40:00,41.29,41.3,41.25,41.29,198783.0,38.0666,38.0758,38.0297,38.0666,198783.0
2024-02-06 10:45:00,41.29,41.3,41.24,41.3,111226.0,38.0666,38.0758,38.0205,38.0758,111226.0
2024-02-06 10:50:00,41.3,41.31,41.27,41.3,80451.0,38.0758,38.085,38.0482,38.0758,80451.0
2024-02-06 10:55:00,41.3,41.31,41.22,41.23,91519.0,38.0758,38.085,38.0021,38.0113,91519.0
2024-02-06 11:00:00,41.23,41.25,41.19,41.25,100073.0,38.0113,38.0297,37.9744,38.0297,100073.0
2024-02-06 11:05:00,41.25,41.26,41.17,41.18,119487.0,38.0297,38.0389,37.956,37.9652,119487.0
2024-02-06 11:10:00,41.18,41.22,41.17,41.18,154454.0,37.9652,38.0021,37.956,37.9652,154454.0
2024-02-06 11:15:00,41.19,41.26,41.18,41.26,145904.0,37.9744,38.0389,37.9652,38.0389,145904.0
2024-02-06 11:20:00,41.27,41.28,41.24,41.27,111337.0,38.0482,38.0574,38.0205,38.0482,111337.0
2024-02-06 11:25:00,41.27,41.28,41.24,41.25,158614.0,38.0482,38.0574,38.0205,38.0297,158614.0
2024-02-06 11:30:00,41.26,41.27,41.23,41.24,104891.0,38.0389,38.0482,38.0113,38.0205,104891.0
2024-02-06 11:35:00,41.25,41.25,41.21,41.23,100706.0,38.0297,38.0297,37.9928,38.0113,100706.0
2024-02-06 11:40:00,41.23,41.24,41.21,41.24,84171.0,38.0113,38.0205,37.9928,38.0205,84171.0
2024-02-06 11:45:00,41.23,41.26,41.21,41.25,76618.0,38.0113,38.0389,37.9928,38.0297,76618.0
2024-02-06 11:50:00,41.25,41.27,41.22,41.23,75989.0,38.0297,38.0482,38.0021,38.0113,75989.0
2024-02-06 11:55:00,41.23,41.23,41.19,41.23,110660.0,38.0113,38.0113,37.9744,38.0113,110660.0
2024-02-06 12:00:00,41.23,41.25,41.2,41.21,188079.0,38.0113,38.0297,37.9836,37.9928,188079.0
2024-02-06 12:05:00,41.21,41.22,41.17,41.17,112438.0,37.9928,38.0021,37.956,37.956,112438.0
2024-02-06 12:10:00,41.17,41.18,41.16,41.18,78970.0,37.956,37.9652,37.9468,37.9652,78970.0
2024-02-06 12:15:00,41.18,41.21,41.15,41.2,148808.0,37.9652,37.9928,37.9375,37.9836,148808.0
2024-02-06 12:20:00,41.2,41.2,41.17,41.19,112580.0,37.9836,37.9836,37.956,37.9744,112580.0
2024-02-06 12:25:00,41.19,41.21,41.17,41.2,70850.0,37.9744,37.9928,37.956,37.9836,70850.0
2024-02-06 12:30:00,41.2,41.22,41.18,41.2,91778.0,37.9836,38.0021,37.9652,37.9836,91778.0
2024-02-06 12:35:00,41.2,41.21,41.16,41.16,96260.0,37.9836,37.9928,37.9468,37.9468,96260.0
2024-02-06 12:40:00,41.16,41.2,41.16,41.19,100305.0,37.9468,37.9836,37.9468,37.9744,100305.0
2024-02-06 12:45:00,41.18,41.22,41.17,41.22,64008.0,37.9652,38.0021,37.956,38.0021,64008.0
2024-02-06 12:50:00,41.22,41.23,41.21,41.23,38519.0,38.0021,38.0113,37.9928,38.0113,38519.0
2024-02-06 12:55:00,41.22,41.25,41.22,41.23,104138.0,38.0021,38.0297,38.0021,38.0113,104138.0
2024-02-06 13:00:00,41.23,41.27,41.22,41.26,99303.0,38.0113,38.0482,38.0021,38.0389,99303.0
2024-02-06 13:05:00,41.26,41.27,41.22,41.23,197430.0,38.0389,38.0482,38.0021,38.0113,197430.0
2024-02-06 13:10:00,41.22,41.24,41.2,41.23,82395.0,38.0021,38.0205,37.9836,38.0113,82395.0
2024-02-06 13:15:00,41.23,41.24,41.22,41.24,148481.0,38.0113,38.0205,38.0021,38.0205,148481.0
2024-02-06 13:20:00,41.23,41.24,41.22,41.23,52001.0,38.0113,38.0205,38.0021,38.0113,52001.0
2024-02-06 13:25:00,41.23,41.25,41.22,41.23,59150.0,38.0113,38.0297,38.0021,38.0113,59150.0
2024-02-06 13:30:00,41.23,41.25,41.22,41.24,57520.0,38.0113,38.0297,38.0021,38.0205,57520.0
2024-02-06 13:35:00,41.23,41.25,41.23,41.23,96747.0,38.0113,38.0297,38.0113,38.0113,96747.0
2024-02-06 13:40:00,41.23,41.24,41.21,41.23,70939.0,38.0113,38.0205,37.9928,38.0113,70939.0
2024-02-06 13:45:00,41.23,41.23,41.21,41.23,49909.0,38.0113,38.0113,37.9928,38.0113,49909.0
2024-02-06 13:50:00,41.22,41.23,41.21,41.23,63096.0,38.0021,38.0113,37.9928,38.0113,63096.0
2024-02-06 13:55:00,41.23,41.24,41.19,41.2,134283.0,38.0113,38.0205,37.9744,37.9836,134283.0
2024-02-06 14:00:00,41.2,41.21,41.15,41.16,78711.0,37.9836,37.9928,37.9375,37.9468,78711.0
2024-02-06 14:05:00,41.16,41.17,41.11,41.14,88381.0,37.9468,37.956,37.9007,37.9283,88381.0
2024-02-06 14:10:00,41.14,41.14,41.11,41.12,71108.0,37.9283,37.9283,37.9007,37.9099,71108.0
2024-02-06 14:15:00,41.12,41.13,41.07,41.12,206188.0,37.9099,37.9191,37.8638,37.9099,206188.0
2024-02-06 14:20:00,41.12,41.13,41.08,41.12,79081.0,37.9099,37.9191,37.873,37.9099,79081.0
2024-02-06 14:25:00,41.11,41.11,41.01,41.01,195263.0,37.9007,37.9007,37.8085,37.8085,195263.0
2024-02-06 14:30:00,41.01,41.01,40.96,40.98,311331.0,37.8085,37.8085,37.7624,37.7808,311331.0
2024-02-06 14:35:00,40.98,40.99,40.96,40.98,101032.0,37.7808,37.79,37.7624,37.7808,101032.0
2024-02-06 14:40:00,40.98,40.99,40.95,40.98,83103.0,37.7808,37.79,37.7531,37.7808,83103.0
2024-02-06 14:45:00,40.97,41.01,40.97,41.0,87861.0,37.7716,37.8085,37.7716,37.7992,87861.0
2024-02-06 14:50:00,41.0,41.02,40.98,41.0,111076.0,37.7992,37.8177,37.7808,37.7992,111076.0
2024-02-06 14:55:00,40.99,41.03,40.98,41.01,96450.0,37.79,37.8269,37.7808,37.8085,96450.0
2024-02-06 15:00:00,41.01,41.03,40.99,41.02,100834.0,37.8085,37.8269,37.79,37.8177,100834.0
2024-02-06 15:05:00,41.02,41.03,40.99,41.02,107473.0,37.8177,37.8269,37.79,37.8177,107473.0
2024-02-06 15:10:00,41.02,41.04,41.01,41.02,141936.0,37.8177,37.8361,37.8085,37.8177,141936.0
2024-02-06 15:15:00,41.02,41.02,40.96,40.98,243722.0,37.8177,37.8177,37.7624,37.7808,243722.0
2024-02-06 15:20:00,40.98,41.0,40.96,40.98,176318.0,37.7808,37.7992,37.7624,37.7808,176318.0
2024-02-06 15:25:00,40.98,41.02,40.98,41.01,158173.0,37.7808,37.8177,37.7808,37.8085,158173.0
2024-02-06 15:30:00,41.02,41.04,41.01,41.02,168863.0,37.8177,37.8361,37.8085,37.8177,168863.0
2024-02-06 15:35:00,41.03,41.07,41.01,41.05,193761.0,37.8269,37.8638,37.8085,37.8453,193761.0
2024-02-06 15:40:00,41.06,41.08,41.05,41.07,190218.0,37.8546,37.873,37.8453,37.8638,190218.0
2024-02-06 15:45:00,41.07,41.09,41.04,41.06,266148.0,37.8638,37.8822,37.8361,37.8546,266148.0
2024-02-06 15:50:00,41.05,41.08,41.05,41.08,293603.0,37.8453,37.873,37.8453,37.873,293603.0
2024-02-06 15:55:00,41.08,41.11,41.06,41.11,762123.0,37.873,37.9007,37.8546,37.9007,762123.0
2024-02-07 09:30:00,41.1,41.14,40.99,41.06,499380.0,37.8914,37.9283,37.79,37.8546,499380.0
2024-02-07 09:35:00,41.06,41.14,41.04,41.12,191243.0,37.8546,37.9283,37.8361,37.9099,191243.0
2024-02-07 09:40:00,41.11,41.14,40.87,40.87,187130.0,37.9007,37.9283,37.6794,37.6794,187130.0
2024-02-07 09:45:00,40.88,40.91,40.81,40.85,151047.0,37.6886,37.7163,37.6241,37.661,151047.0
2024-02-07 09:50:00,40.84,40.86,40.78,40.83,153600.0,37.6517,37.6702,37.5964,37.6425,153600.0
2024-02-07 09:55:00,40.83,40.84,40.79,40.83,121584.0,37.6425,37.6517,37.6056,37.6425,121584.0
2024-02-07 10:00:00,40.83,40.86,40.72,40.76,166118.0,37.6425,37.6702,37.5411,37.578,166118.0
2024-02-07 10:05:00,40.76,40.76,40.71,40.71,241153.0,37.578,37.578,37.5319,37.5319,241153.0
2024-02-07 10:10:00,40.72,40.76,40.71,40.75,235280.0,37.5411,37.578,37.5319,37.5688,235280.0
2024-02-07 10:15:00,40.75,40.79,40.73,40.77,219192.0,37.5688,37.6056,37.5503,37.5872,219192.0
2024-02-07 10:20:00,40.76,40.79,40.72,40.73,213357.0,37.578,37.6056,37.5411,37.5503,213357.0
2024-02-07 10:25:00,40.73,40.79,40.72,40.77,251074.0,37.5503,37.6056,37.5411,37.5872,251074.0
2024-02-07 10:30:00,40.77,40.8,40.74,40.75,115237.0,37.5872,37.6149,37.5595,37.5688,115237.0
2024-02-07 10:35:00,40.75,40.76,40.61,40.62,189033.0,37.5688,37.578,37.4397,37.4489,189033.0
2024-02-07 10:40:00,40.62,40.67,40.61,40.63,156657.0,37.4489,37.495,37.4397,37.4581,156657.0
2024-02-07 10:45:00,40.62,40.71,40.62,40.7,160739.0,37.4489,37.5319,37.4489,37.5227,160739.0
2024-02-07 10:50:00,40.7,40.72,40.67,40.68,119519.0,37.5227,37.5411,37.495,37.5042,119519.0
2024-02-07 10:55:00,40.68,40.68,40.61,40.66,175846.0,37.5042,37.5042,37.4397,37.4858,175846.0
2024-02-07 11:00:00,40.66,40.66,40.56,40.59,236303.0,37.4858,37.4858,37.3936,37.4212,236303.0
2024-02-07 11:05:00,40.59,40.62,40.53,40.57,226173.0,37.4212,37.4489,37.3659,37.4028,226173.0
2024-02-07 11:10:00,40.56,40.57,40.46,40.55,320167.0,37.3936,37.4028,37.3014,37.3844,320167.0
2024-02-07 11:15:00,40.56,40.61,40.55,40.58,193477.0,37.3936,37.4397,37.3844,37.412,193477.0
2024-02-07 11:20:00,40.58,40.59,40.53,40.56,172482.0,37.412,37.4212,37.3659,37.3936,172482.0
2024-02-07 11:25:00,40.56,40.62,40.55,40.58,270014.0,37.3936,37.4489,37.3844,37.412,270014.0
2024-02-07 11:30:00,40.58,40.66,40.58,40.65,336188.0,37.412,37.4858,37.412,37.4766,336188.0
2024-02-07 11:35:00,40.65,40.73,40.64,40.73,132651.0,37.4766,37.5503,37.4673,37.5503,132651.0
2024-02-07 11:40:00,40.73,40.73,40.62,40.63,199612.0,37.5503,37.5503,37.4489,37.4581,199612.0
2024-02-07 11:45:00,40.63,40.63,40.59,40.63,86567.0,37.4581,37.4581,37.4212,37.4581,86567.0
2024-02-07 11:50:00,40.63,40.64,40.57,40.59,173378.0,37.4581,37.4673,37.4028,37.4212,173378.0
2024-02-07 11:55:00,40.59,40.67,40.58,40.64,380858.0,37.4212,37.495,37.412,37.4673,380858.0
2024-02-07 12:00:00,40.63,40.67,40.63,40.67,128046.0,37.4581,37.495,37.4581,37.495,128046.0
2024-02-07 12:05:00,40.66,40.68,40.61,40.63,82458.0,37.4858,37.5042,37.4397,37.4581,82458.0
2024-02-07 12:10:00,40.62,40.63,40.55,40.59,103386.0,37.4489,37.4581,37.3844,37.4212,103386.0
2024-02-07 12:15:00,40.59,40.6,40.56,40.56,134234.0,37.4212,37.4305,37.3936,37.3936,134234.0
2024-02-07 12:20:00,40.57,40.59,40.55,40.56,92523.0,37.4028,37.4212,37.3844,37.3936,92523.0
2024-02-07 12:25:00,40.57,40.6,40.56,40.59,154428.0,37.4028,37.4305,37.3936,37.4212,154428.0
2024-02-07 12:30:00,40.59,40.61,40.55,40.56,130491.0,37.4212,37.4397,37.3844,37.3936,130491.0
2024-02-07 12:35:00,40.56,40.57,40.52,40.52,107715.0,37.3936,37.4028,37.3567,37.3567,107715.0
2024-02-07 12:40:00,40.52,40.55,40.51,40.52,92728.0,37.3567,37.3844,37.3475,37.3567,92728.0
2024-02-07 12:45:00,40.52,40.53,40.5,40.52,77524.0,37.3567,37.3659,37.3383,37.3567,77524.0
2024-02-07 12:50:00,40.52,40.53,40.48,40.51,97471.0,37.3567,37.3659,37.3198,37.3475,97471.0
2024-02-07 12:55:00,40.51,40.53,40.49,40.53,77229.0,37.3475,37.3659,37.3291,37.3659,77229.0
2024-02-07 13:00:00,40.52,40.59,40.51,40.54,112172.0,37.3567,37.4212,37.3475,37.3752,112172.0
2024-02-07 13:05:00,40.54,40.57,40.52,40.57,60478.0,37.3752,37.4028,37.3567,37.4028,60478.0
2024-02-07 13:10:00,40.57,40.61,40.56,40.59,161340.0,37.4028,37.4397,37.3936,37.4212,161340.0
2024-02-07 13:15:00,40.6,40.63,40.59,40.62,49832.0,37.4305,37.4581,37.4212,37.4489,49832.0
2024-02-07 13:20:00,40.62,40.64,40.61,40.63,85457.0,37.4489,37.4673,37.4397,37.4581,85457.0
2024-02-07 13:25:00,40.63,40.66,40.63,40.65,45887.0,37.4581,37.4858,37.4581,37.4766,45887.0
2024-02-07 13:30:00,40.65,40.66,40.58,40.61,126205.0,37.4766,37.4858,37.412,37.4397,126205.0
2024-02-07 13:35:00,40.61,40.61,40.55,40.56,73837.0,37.4397,37.4397,37.3844,37.3936,73837.0
2024-02-07 13:40:00,40.57,40.58,40.51,40.54,119513.0,37.4028,37.412,37.3475,37.3752,119513.0
2024-02-07 13:45:00,40.54,40.57,40.52,40.55,89754.0,37.3752,37.4028,37.3567,37.3844,89754.0
2024-02-07 13:50:00,40.54,40.56,40.52,40.56,77701.0,37.3752,37.3936,37.3567,37.3936,77701.0
2024-02-07 13:55:00,40.55,40.57,40.52,40.52,66638.0,37.3844,37.4028,37.3567,37.3567,66638.0
2024-02-07 14:00:00,40.52,40.53,40.48,40.48,243727.0,37.3567,37.3659,37.3198,37.3198,243727.0
2024-02-07 14:05:00,40.49,40.52,40.46,40.52,186256.0,37.3291,37.3567,37.3014,37.3567,186256.0
2024-02-07 14:10:00,40.52,40.53,40.46,40.46,122871.0,37.3567,37.3659,37.3014,37.3014,122871.0
2024-02-07 14:15:00,40.47,40.47,40.41,40.44,118758.0,37.3106,37.3106,37.2553,37.283,118758.0
2024-02-07 14:20:00,40.44,40.46,40.42,40.45,98813.0,37.283,37.3014,37.2645,37.2922,98813.0
2024-02-07 14:25:00,40.44,40.53,40.44,40.52,315493.0,37.283,37.3659,37.283,37.3567,315493.0
2024-02-07 14:30:00,40.52,40.53,40.45,40.46,215093.0,37.3567,37.3659,37.2922,37.3014,215093.0
2024-02-07 14:35:00,40.45,40.48,40.44,40.47,128294.0,37.2922,37.3198,37.283,37.3106,128294.0
2024-02-07 14:40:00,40.47,40.51,40.45,40.51,276299.0,37.3106,37.3475,37.2922,37.3475,276299.0
2024-02-07 14:45:00,40.5,40.52,40.47,40.48,115179.0,37.3383,37.3567,37.3106,37.3198,115179.0
2024-02-07 14:50:00,40.48,40.48,40.45,40.47,83157.0,37.3198,37.3198,37.2922,37.3106,83157.0
2024-02-07 14:55:00,40.47,40.52,40.47,40.5,143117.0,37.3106,37.3567,37.3106,37.3383,143117.0
2024-02-07 15:00:00,40.5,40.5,40.44,40.47,338022.0,37.3383,37.3383,37.283,37.3106,338022.0
2024-02-07 15:05:00,40.47,40.49,40.46,40.48,244950.0,37.3106,37.3291,37.3014,37.3198,244950.0
2024-02-07 15:10:00,40.48,40.5,40.45,40.45,190864.0,37.3198,37.3383,37.2922,37.2922,190864.0
2024-02-07 15:15:00,40.46,40.46,40.41,40.42,205717.0,37.3014,37.3014,37.2553,37.2645,205717.0
2024-02-07 15:20:00,40.43,40.43,40.39,40.41,223759.0,37.2737,37.2737,37.2369,37.2553,223759.0
2024-02-07 15:25:00,40.41,40.47,40.4,40.46,230443.0,37.2553,37.3106,37.2461,37.3014,230443.0
2024-02-07 15:30:00,40.46,40.48,40.42,40.48,188289.0,37.3014,37.3198,37.2645,37.3198,188289.0
2024-02-07 15:35:00,40.48,40.5,40.45,40.46,398016.0,37.3198,37.3383,37.2922,37.3014,398016.0
2024-02-07 15:40:00,40.46,40.46,40.4,40.41,281249.0,37.3014,37.3014,37.2461,37.2553,281249.0
2024-02-07 15:45:00,40.41,40.43,40.39,40.4,338809.0,37.2553,37.2737,37.2369,37.2461,338809.0
2024-02-07 15:50:00,40.4,40.41,40.36,40.38,567796.0,37.2461,37.2553,37.2092,37.2276,567796.0
2024-02-07 15:55:00,40.38,40.44,40.36,40.43,959971.0,37.2276,37.283,37.2092,37.2737,959971.0
2024-02-08 09:30:00,40.3,40.37,39.91,39.99,950802.0,37.1539,37.2184,36.7943,36.8681,950802.0
2024-02-08 09:35:00,39.98,40.0,39.84,39.86,251889.0,36.8589,36.8773,36.7298,36.7482,251889.0
2024-02-08 09:40:00,39.86,39.95,39.81,39.83,247780.0,36.7482,36.8312,36.7021,36.7206,247780.0
2024-02-08 09:45:00,39.83,39.91,39.75,39.76,316703.0,36.7206,36.7943,36.6468,36.656,316703.0
2024-02-08 09:50:00,39.77,39.8,39.71,39.77,310496.0,36.6653,36.6929,36.6099,36.6653,310496.0
2024-02-08 09:55:00,39.77,39.77,39.65,39.7,239713.0,36.6653,36.6653,36.5546,36.6007,239713.0
2024-02-08 10:00:00,39.71,39.77,39.7,39.73,255343.0,36.6099,36.6653,36.6007,36.6284,255343.0
2024-02-08 10:05:00,39.73,39.74,39.7,39.72,159621.0,36.6284,36.6376,36.6007,36.6192,159621.0
2024-02-08 10:10:00,39.72,39.72,39.6,39.61,241906.0,36.6192,36.6192,36.5085,36.5178,241906.0
2024-02-08 10:15:00,39.62,39.64,39.58,39.63,208676.0,36.527,36.5454,36.4901,36.5362,208676.0
2024-02-08 10:20:00,39.63,39.64,39.52,39.55,263400.0,36.5362,36.5454,36.4348,36.4624,263400.0
2024-02-08 10:25:00,39.55,39.57,39.44,39.57,350035.0,36.4624,36.4809,36.361,36.4809,350035.0
2024-02-08 10:30:00,39.57,39.66,39.53,39.62,346049.0,36.4809,36.5639,36.444,36.527,346049.0
2024-02-08 10:35:00,39.63,39.65,39.6,39.62,185246.0,36.5362,36.5546,36.5085,36.527,185246.0
2024-02-08 10:40:00,39.62,39.65,39.56,39.58,226490.0,36.527,36.5546,36.4717,36.4901,226490.0
2024-02-08 10:45:00,39.58,39.63,39.55,39.59,251000.0,36.4901,36.5362,36.4624,36.4993,251000.0
2024-02-08 10:50:00,39.59,39.73,39.59,39.69,241217.0,36.4993,36.6284,36.4993,36.5915,241217.0
2024-02-08 10:55:00,39.7,39.74,39.62,39.64,208674.0,36.6007,36.6376,36.527,36.5454,208674.0
2024-02-08 11:00:00,39.65,39.65,39.56,39.59,167122.0,36.5546,36.5546,36.4717,36.4993,167122.0
2024-02-08 11:05:00,39.59,39.66,39.59,39.65,178333.0,36.4993,36.5639,36.4993,36.5546,178333.0
2024-02-08 11:10:00,39.65,39.67,39.62,39.64,178054.0,36.5546,36.5731,36.527,36.5454,178054.0
2024-02-08 11:15:00,39.65,39.7,39.62,39.68,166577.0,36.5546,36.6007,36.527,36.5823,166577.0
2024-02-08 11:20:00,39.68,39.74,39.67,39.73,143090.0,36.5823,36.6376,36.5731,36.6284,143090.0
2024-02-08 11:25:00,39.74,39.74,39.64,39.69,196843.0,36.6376,36.6376,36.5454,36.5915,196843.0
2024-02-08 11:30:00,39.69,39.74,39.67,39.71,313047.0,36.5915,36.6376,36.5731,36.6099,313047.0
2024-02-08 11:35:00,39.71,39.78,39.7,39.73,246990.0,36.6099,36.6745,36.6007,36.6284,246990.0
2024-02-08 11:40:00,39.74,39.77,39.68,39.69,184653.0,36.6376,36.6653,36.5823,36.5915,184653.0
2024-02-08 11:45:00,39.69,39.74,39.68,39.72,151660.0,36.5915,36.6376,36.5823,36.6192,151660.0
2024-02-08 11:50:00,39.72,39.73,39.68,39.72,80186.0,36.6192,36.6284,36.5823,36.6192,80186.0
2024-02-08 11:55:00,39.72,39.8,39.71,39.8,114373.0,36.6192,36.6929,36.6099,36.6929,114373.0
2024-02-08 12:00:00,39.8,39.81,39.74,39.76,156902.0,36.6929,36.7021,36.6376,36.656,156902.0
2024-02-08 12:05:00,39.75,39.77,39.74,39.76,72351.0,36.6468,36.6653,36.6376,36.656,72351.0
2024-02-08 12:10:00,39.76,39.76,39.71,39.73,114775.0,36.656,36.656,36.6099,36.6284,114775.0
2024-02-08 12:15:00,39.73,39.74,39.7,39.71,73453.0,36.6284,36.6376,36.6007,36.6099,73453.0
2024-02-08 12:20:00,39.7,39.74,39.68,39.73,125677.0,36.6007,36.6376,36.5823,36.6284,125677.0
2024-02-08 12:25:00,39.73,39.78,39.72,39.77,108511.0,36.6284,36.6745,36.6192,36.6653,108511.0
2024-02-08 12:30:00,39.77,39.82,39.77,39.82,83877.0,36.6653,36.7114,36.6653,36.7114,83877.0
2024-02-08 12:35:00,39.82,39.82,39.79,39.82,89240.0,36.7114,36.7114,36.6837,36.7114,89240.0
2024-02-08 12:40:00,39.82,39.85,39.79,39.85,131279.0,36.7114,36.739,36.6837,36.739,131279.0
2024-02-08 12:45:00,39.85,39.87,39.83,39.84,82936.0,36.739,36.7575,36.7206,36.7298,82936.0
2024-02-08 12:50:00,39.84,39.87,39.82,39.84,108989.0,36.7298,36.7575,36.7114,36.7298,108989.0
2024-02-08 12:55:00,39.84,39.86,39.83,39.84,58592.0,36.7298,36.7482,36.7206,36.7298,58592.0
2024-02-08 13:00:00,39.84,39.9,39.82,39.86,151328.0,36.7298,36.7851,36.7114,36.7482,151328.0
2024-02-08 13:05:00,39.85,39.85,39.78,39.79,298657.0,36.739,36.739,36.6745,36.6837,298657.0
2024-02-08 13:10:00,39.8,39.82,39.79,39.8,101253.0,36.6929,36.7114,36.6837,36.6929,101253.0
2024-02-08 13:15:00,39.8,39.85,39.8,39.82,78716.0,36.6929,36.739,36.6929,36.7114,78716.0
2024-02-08 13:20:00,39.82,39.82,39.78,39.8,78828.0,36.7114,36.7114,36.6745,36.6929,78828.0
2024-02-08 13:25:00,39.8,39.8,39.75,39.76,96752.0,36.6929,36.6929,36.6468,36.656,96752.0
2024-02-08 13:30:00,39.76,39.76,39.71,39.73,64497.0,36.656,36.656,36.6099,36.6284,64497.0
2024-02-08 13:35:00,39.73,39.75,39.72,39.73,113824.0,36.6284,36.6468,36.6192,36.6284,113824.0
2024-02-08 13:40:00,39.72,39.74,39.72,39.73,73297.0,36.6192,36.6376,36.6192,36.6284,73297.0
2024-02-08 13:45:00,39.74,39.74,39.68,39.7,95125.0,36.6376,36.6376,36.5823,36.6007,95125.0
2024-02-08 13:50:00,39.7,39.74,39.69,39.72,134462.0,36.6007,36.6376,36.5915,36.6192,134462.0
2024-02-08 13:55:00,39.72,39.73,39.69,39.7,92567.0,36.6192,36.6284,36.5915,36.6007,92567.0
2024-02-08 14:00:00,39.69,39.74,39.69,39.74,97500.0,36.5915,36.6376,36.5915,36.6376,97500.0
2024-02-08 14:05:00,39.74,39.74,39.7,39.71,100332.0,36.6376,36.6376,36.6007,36.6099,100332.0
2024-02-08 14:10:00,39.7,39.72,39.68,39.69,122473.0,36.6007,36.6192,36.5823,36.5915,122473.0
2024-02-08 14:15:00,39.69,39.71,39.66,39.68,108491.0,36.5915,36.6099,36.5639,36.5823,108491.0
2024-02-08 14:20:00,39.69,39.7,39.65,39.66,93979.0,36.5915,36.6007,36.5546,36.5639,93979.0
2024-02-08 14:25:00,39.66,39.72,39.65,39.68,132876.0,36.5639,36.6192,36.5546,36.5823,132876.0
2024-02-08 14:30:00,39.68,39.7,39.66,39.66,125710.0,36.5823,36.6007,36.5639,36.5639,125710.0
2024-02-08 14:35:00,39.66,39.69,39.64,39.69,343064.0,36.5639,36.5915,36.5454,36.5915,343064.0
2024-02-08 14:40:00,39.68,39.69,39.67,39.68,136907.0,36.5823,36.5915,36.5731,36.5823,136907.0
2024-02-08 14:45:00,39.68,39.73,39.67,39.71,130800.0,36.5823,36.6284,36.5731,36.6099,130800.0
2024-02-08 14:50:00,39.7,39.73,39.7,39.71,105726.0,36.6007,36.6284,36.6007,36.6099,105726.0
2024-02-08 14:55:00,39.72,39.76,39.71,39.75,114335.0,36.6192,36.656,36.6099,36.6468,114335.0
2024-02-08 15:00:00,39.75,39.79,39.73,39.77,144309.0,36.6468,36.6837,36.6284,36.6653,144309.0
2024-02-08 15:05:00,39.78,39.78,39.75,39.75,125392.0,36.6745,36.6745,36.6468,36.6468,125392.0
2024-02-08 15:10:00,39.76,39.78,39.73,39.77,102563.0,36.656,36.6745,36.6284,36.6653,102563.0
2024-02-08 15:15:00,39.77,39.79,39.74,39.77,171973.0,36.6653,36.6837,36.6376,36.6653,171973.0
2024-02-08 15:20:00,39.78,39.78,39.75,39.77,119687.0,36.6745,36.6745,36.6468,36.6653,119687.0
2024-02-08 15:25:00,39.77,39.79,39.76,39.79,217734.0,36.6653,36.6837,36.656,36.6837,217734.0
2024-02-08 15:30:00,39.78,39.84,39.78,39.83,169376.0,36.6745,36.7298,36.6745,36.7206,169376.0
2024-02-08 15:35:00,39.82,39.83,39.79,39.83,178888.0,36.7114,36.7206,36.6837,36.7206,178888.0
2024-02-08 15:40:00,39.83,39.87,39.82,39.84,224112.0,36.7206,36.7575,36.7114,36.7298,224112.0
2024-02-08 15:45:00,39.84,39.88,39.83,39.86,314949.0,36.7298,36.7667,36.7206,36.7482,314949.0
2024-02-08 15:50:00,39.86,39.88,39.8,39.82,560775.0,36.7482,36.7667,36.6929,36.7114,560775.0
2024-02-08 15:55:00,39.83,39.93,39.82,39.9,934592.0,36.7206,36.8128,36.7114,36.7851,934592.0
2024-02-09 09:30:00,39.9,39.9,39.68,39.8,464801.0,36.7851,36.7851,36.5823,36.6929,464801.0
2024-02-09 09:35:00,39.81,39.97,39.81,39.94,202014.0,36.7021,36.8497,36.7021,36.822,202014.0
2024-02-09 09:40:00,39.95,40.09,39.94,40.02,154336.0,36.8312,36.9603,36.822,36.8957,154336.0
2024-02-09 09:45:00,40.02,40.03,39.97,40.0,180793.0,36.8957,36.905,36.8497,36.8773,180793.0
2024-02-09 09:50:00,39.99,40.0,39.93,39.97,112131.0,36.8681,36.8773,36.8128,36.8497,112131.0
2024-02-09 09:55:00,39.98,39.99,39.91,39.92,120350.0,36.8589,36.8681,36.7943,36.8036,120350.0
2024-02-09 10:00:00,39.93,40.04,39.9,40.04,174187.0,36.8128,36.9142,36.7851,36.9142,174187.0
2024-02-09 10:05:00,40.03,40.04,39.9,39.94,170268.0,36.905,36.9142,36.7851,36.822,170268.0
2024-02-09 10:10:00,39.93,39.94,39.87,39.9,138245.0,36.8128,36.822,36.7575,36.7851,138245.0
2024-02-09 10:15:00,39.9,39.91,39.84,39.87,131340.0,36.7851,36.7943,36.7298,36.7575,131340.0
2024-02-09 10:20:00,39.87,39.9,39.83,39.89,93246.0,36.7575,36.7851,36.7206,36.7759,93246.0
2024-02-09 10:25:00,39.89,39.89,39.82,39.83,119084.0,36.7759,36.7759,36.7114,36.7206,119084.0
2024-02-09 10:30:00,39.83,39.83,39.77,39.78,140590.0,36.7206,36.7206,36.6653,36.6745,140590.0
2024-02-09 10:35:00,39.78,39.84,39.77,39.83,128125.0,36.6745,36.7298,36.6653,36.7206,128125.0
2024-02-09 10:40:00,39.84,39.88,39.8,39.86,167247.0,36.7298,36.7667,36.6929,36.7482,167247.0
2024-02-09 10:45:00,39.85,39.88,39.83,39.84,169941.0,36.739,36.7667,36.7206,36.7298,169941.0
2024-02-09 10:50:00,39.84,39.85,39.78,39.78,143018.0,36.7298,36.739,36.6745,36.6745,143018.0
2024-02-09 10:55:00,39.79,39.79,39.72,39.73,247291.0,36.6837,36.6837,36.6192,36.6284,247291.0
2024-02-09 11:00:00,39.73,39.77,39.71,39.75,194567.0,36.6284,36.6653,36.6099,36.6468,194567.0
2024-02-09 11:05:00,39.76,39.76,39.68,39.69,194993.0,36.656,36.656,36.5823,36.5915,194993.0
2024-02-09 11:10:00,39.69,39.72,39.65,39.67,263158.0,36.5915,36.6192,36.5546,36.5731,263158.0
2024-02-09 11:15:00,39.68,39.7,39.65,39.68,308086.0,36.5823,36.6007,36.5546,36.5823,308086.0
2024-02-09 11:20:00,39.68,39.7,39.61,39.62,236349.0,36.5823,36.6007,36.5178,36.527,236349.0
2024-02-09 11:25:00,39.62,39.63,39.54,39.55,220836.0,36.527,36.5362,36.4532,36.4624,220836.0
2024-02-09 11:30:00,39.55,39.55,39.44,39.48,388913.0,36.4624,36.4624,36.361,36.3979,388913.0
2024-02-09 11:35:00,39.49,39.51,39.4,39.41,373190.0,36.4071,36.4256,36.3241,36.3334,373190.0
2024-02-09 11:40:00,39.41,39.41,39.33,39.37,350685.0,36.3334,36.3334,36.2596,36.2965,350685.0
2024-02-09 11:45:00,39.37,39.38,39.28,39.3,437790.0,36.2965,36.3057,36.2135,36.232,437790.0
2024-02-09 11:50:00,39.3,39.37,39.27,39.37,299913.0,36.232,36.2965,36.2043,36.2965,299913.0
2024-02-09 11:55:00,39.37,39.41,39.33,39.38,208389.0,36.2965,36.3334,36.2596,36.3057,208389.0
2024-02-09 12:00:00,39.38,39.38,39.34,39.37,126305.0,36.3057,36.3057,36.2688,36.2965,126305.0
2024-02-09 12:05:00,39.37,39.37,39.26,39.27,225566.0,36.2965,36.2965,36.1951,36.2043,225566.0
2024-02-09 12:10:00,39.27,39.33,39.27,39.32,138492.0,36.2043,36.2596,36.2043,36.2504,138492.0
2024-02-09 12:15:00,39.31,39.35,39.28,39.29,132956.0,36.2412,36.2781,36.2135,36.2227,132956.0
2024-02-09 12:20:00,39.29,39.35,39.28,39.34,159465.0,36.2227,36.2781,36.2135,36.2688,159465.0
2024-02-09 12:25:00,39.34,39.37,39.33,39.35,179489.0,36.2688,36.2965,36.2596,36.2781,179489.0
2024-02-09 12:30:00,39.34,39.35,39.3,39.3,178644.0,36.2688,36.2781,36.232,36.232,178644.0
2024-02-09 12:35:00,39.3,39.32,39.26,39.27,143486.0,36.232,36.2504,36.1951,36.2043,143486.0
2024-02-09 12:40:00,39.28,39.34,39.27,39.34,215797.0,36.2135,36.2688,36.2043,36.2688,215797.0
2024-02-09 12:45:00,39.34,39.38,39.32,39.36,233410.0,36.2688,36.3057,36.2504,36.2873,233410.0
2024-02-09 12:50:00,39.36,39.38,39.32,39.36,104012.0,36.2873,36.3057,36.2504,36.2873,104012.0
2024-02-09 12:55:00,39.37,39.42,39.36,39.39,110949.0,36.2965,36.3426,36.2873,36.3149,110949.0
2024-02-09 13:00:00,39.39,39.43,39.36,39.41,131993.0,36.3149,36.3518,36.2873,36.3334,131993.0
2024-02-09 13:05:00,39.42,39.43,39.37,39.38,82146.0,36.3426,36.3518,36.2965,36.3057,82146.0
2024-02-09 13:10:00,39.38,39.42,39.37,39.41,97541.0,36.3057,36.3426,36.2965,36.3334,97541.0
2024-02-09 13:15:00,39.41,39.43,39.38,39.43,133296.0,36.3334,36.3518,36.3057,36.3518,133296.0
2024-02-09 13:20:00,39.43,39.47,39.42,39.45,116016.0,36.3518,36.3887,36.3426,36.3702,116016.0
2024-02-09 13:25:00,39.46,39.49,39.44,39.46,96980.0,36.3795,36.4071,36.361,36.3795,96980.0
2024-02-09 13:30:00,39.47,39.54,39.46,39.52,160148.0,36.3887,36.4532,36.3795,36.4348,160148.0
2024-02-09 13:35:00,39.52,39.55,39.51,39.52,95705.0,36.4348,36.4624,36.4256,36.4348,95705.0
2024-02-09 13:40:00,39.52,39.55,39.51,39.52,123254.0,36.4348,36.4624,36.4256,36.4348,123254.0
2024-02-09 13:45:00,39.52,39.54,39.5,39.5,117188.0,36.4348,36.4532,36.4163,36.4163,117188.0
2024-02-09 13:50:00,39.51,39.52,39.48,39.5,87082.0,36.4256,36.4348,36.3979,36.4163,87082.0
2024-02-09 13:55:00,39.5,39.54,39.5,39.54,104873.0,36.4163,36.4532,36.4163,36.4532,104873.0
2024-02-09 14:00:00,39.54,39.58,39.52,39.55,120012.0,36.4532,36.4901,36.4348,36.4624,120012.0
2024-02-09 14:05:00,39.56,39.56,39.51,39.52,108917.0,36.4717,36.4717,36.4256,36.4348,108917.0
2024-02-09 14:10:00,39.52,39.57,39.51,39.55,105736.0,36.4348,36.4809,36.4256,36.4624,105736.0
2024-02-09 14:15:00,39.55,39.58,39.55,39.57,90561.0,36.4624,36.4901,36.4624,36.4809,90561.0
2024-02-09 14:20:00,39.57,39.57,39.53,39.55,94700.0,36.4809,36.4809,36.444,36.4624,94700.0
2024-02-09 14:25:00,39.54,39.58,39.54,39.57,92023.0,36.4532,36.4901,36.4532,36.4809,92023.0
2024-02-09 14:30:00,39.57,39.59,39.55,39.58,74035.0,36.4809,36.4993,36.4624,36.4901,74035.0
2024-02-09 14:35:00,39.58,39.61,39.57,39.6,102725.0,36.4901,36.5178,36.4809,36.5085,102725.0
2024-02-09 14:40:00,39.6,39.63,39.59,39.63,87109.0,36.5085,36.5362,36.4993,36.5362,87109.0
2024-02-09 14:45:00,39.63,39.63,39.59,39.59,89757.0,36.5362,36.5362,36.4993,36.4993,89757.0
2024-02-09 14:50:00,39.59,39.61,39.56,39.56,105036.0,36.4993,36.5178,36.4717,36.4717,105036.0
2024-02-09 14:55:00,39.57,39.59,39.55,39.55,93180.0,36.4809,36.4993,36.4624,36.4624,93180.0
2024-02-09 15:00:00,39.55,39.6,39.54,39.59,114291.0,36.4624,36.5085,36.4532,36.4993,114291.0
2024-02-09 15:05:00,39.59,39.65,39.58,39.65,98328.0,36.4993,36.5546,36.4901,36.5546,98328.0
2024-02-09 15:10:00,39.65,39.68,39.64,39.65,101931.0,36.5546,36.5823,36.5454,36.5546,101931.0
2024-02-09 15:15:00,39.64,39.68,39.64,39.66,93684.0,36.5454,36.5823,36.5454,36.5639,93684.0
2024-02-09 15:20:00,39.65,39.68,39.65,39.66,102482.0,36.5546,36.5823,36.5546,36.5639,102482.0
2024-02-09 15:25:00,39.66,39.7,39.66,39.7,153412.0,36.5639,36.6007,36.5639,36.6007,153412.0
2024-02-09 15:30:00,39.69,39.71,39.66,39.67,114625.0,36.5915,36.6099,36.5639,36.5731,114625.0
2024-02-09 15:35:00,39.67,39.68,39.65,39.65,126552.0,36.5731,36.5823,36.5546,36.5546,126552.0
2024-02-09 15:40:00,39.66,39.66,39.61,39.61,168861.0,36.5639,36.5639,36.5178,36.5178,168861.0
2024-02-09 15:45:00,39.61,39.62,39.6,39.61,235764.0,36.5178,36.527,36.5085,36.5178,235764.0
2024-02-09 15:50:00,39.61,39.69,39.6,39.69,465359.0,36.5178,36.5915,36.5085,36.5915,465359.0
2024-02-09 15:55:00,39.69,39.72,39.65,39.72,844058.0,36.5915,36.6192,36.5546,36.6192,844058.0
2024-02-12 09:30:00,39.73,39.83,39.53,39.55,526065.0,36.6284,36.7206,36.444,36.4624,526065.0
2024-02-12 09:35:00,39.56,39.72,39.55,39.71,165406.0,36.4717,36.6192,36.4624,36.6099,165406.0
2024-02-12 09:40:00,39.71,39.8,39.68,39.8,144916.0,36.6099,36.6929,36.5823,36.6929,144916.0
2024-02-12 09:45:00,39.8,39.87,39.79,39.85,142603.0,36.6929,36.7575,36.6837,36.739,142603.0
2024-02-12 09:50:00,39.86,39.91,39.82,39.84,150455.0,36.7482,36.7943,36.7114,36.7298,150455.0
2024-02-12 09:55:00,39.84,39.86,39.81,39.84,145358.0,36.7298,36.7482,36.7021,36.7298,145358.0
2024-02-12 10:00:00,39.84,39.85,39.79,39.83,73658.0,36.7298,36.739,36.6837,36.7206,73658.0
2024-02-12 10:05:00,39.83,39.87,39.81,39.83,75867.0,36.7206,36.7575,36.7021,36.7206,75867.0
2024-02-12 10:10:00,39.84,39.84,39.76,39.76,96282.0,36.7298,36.7298,36.656,36.656,96282.0
2024-02-12 10:15:00,39.76,39.83,39.75,39.82,104895.0,36.656,36.7206,36.6468,36.7114,104895.0
2024-02-12 10:20:00,39.81,39.82,39.78,39.8,85507.0,36.7021,36.7114,36.6745,36.6929,85507.0
2024-02-12 10:25:00,39.8,39.81,39.73,39.73,82231.0,36.6929,36.7021,36.6284,36.6284,82231.0
2024-02-12 10:30:00,39.73,39.81,39.73,39.79,108398.0,36.6284,36.7021,36.6284,36.6837,108398.0
2024-02-12 10:35:00,39.78,39.79,39.72,39.73,51407.0,36.6745,36.6837,36.6192,36.6284,51407.0
2024-02-12 10:40:00,39.74,39.79,39.72,39.78,77717.0,36.6376,36.6837,36.6192,36.6745,77717.0
2024-02-12 10:45:00,39.78,39.78,39.72,39.77,126332.0,36.6745,36.6745,36.6192,36.6653,126332.0
2024-02-12 10:50:00,39.78,39.8,39.76,39.79,86974.0,36.6745,36.6929,36.656,36.6837,86974.0
2024-02-12 10:55:00,39.8,39.83,39.78,39.83,83134.0,36.6929,36.7206,36.6745,36.7206,83134.0
2024-02-12 11:00:00,39.83,39.83,39.77,39.79,86272.0,36.7206,36.7206,36.6653,36.6837,86272.0
2024-02-12 11:05:00,39.8,39.83,39.77,39.82,63451.0,36.6929,36.7206,36.6653,36.7114,63451.0
2024-02-12 11:10:00,39.82,39.86,39.81,39.84,64692.0,36.7114,36.7482,36.7021,36.7298,64692.0
2024-02-12 11:15:00,39.84,39.95,39.82,39.94,166929.0,36.7298,36.8312,36.7114,36.822,166929.0
2024-02-12 11:20:00,39.94,39.98,39.91,39.96,144578.0,36.822,36.8589,36.7943,36.8404,144578.0
2024-02-12 11:25:00,39.94,39.97,39.89,39.95,95778.0,36.822,36.8497,36.7759,36.8312,95778.0
2024-02-12 11:30:00,39.94,40.0,39.93,39.97,107978.0,36.822,36.8773,36.8128,36.8497,107978.0
2024-02-12 11:35:00,39.98,40.0,39.96,39.97,60517.0,36.8589,36.8773,36.8404,36.8497,60517.0
2024-02-12 11:40:00,39.98,40.0,39.94,39.97,90524.0,36.8589,36.8773,36.822,36.8497,90524.0
2024-02-12 11:45:00,39.97,40.01,39.96,40.0,119076.0,36.8497,36.8865,36.8404,36.8773,119076.0
2024-02-12 11:50:00,40.0,40.01,39.97,40.0,77620.0,36.8773,36.8865,36.8497,36.8773,77620.0
2024-02-12 11:55:00,40.0,40.0,39.95,39.98,76096.0,36.8773,36.8773,36.8312,36.8589,76096.0
2024-02-12 12:00:00,39.98,39.98,39.95,39.98,35905.0,36.8589,36.8589,36.8312,36.8589,35905.0
2024-02-12 12:05:00,39.98,40.0,39.97,40.0,107038.0,36.8589,36.8773,36.8497,36.8773,107038.0
2024-02-12 12:10:00,39.99,40.01,39.98,40.01,107666.0,36.8681,36.8865,36.8589,36.8865,107666.0
2024-02-12 12:15:00,40.01,40.03,40.0,40.03,141519.0,36.8865,36.905,36.8773,36.905,141519.0
2024-02-12 12:20:00,40.02,40.03,39.98,40.0,87851.0,36.8957,36.905,36.8589,36.8773,87851.0
2024-02-12 12:25:00,40.0,40.01,39.98,40.01,91774.0,36.8773,36.8865,36.8589,36.8865,91774.0
2024-02-12 12:30:00,40.01,40.07,40.0,40.07,147124.0,36.8865,36.9418,36.8773,36.9418,147124.0
2024-02-12 12:35:00,40.07,40.07,40.02,40.03,93791.0,36.9418,36.9418,36.8957,36.905,93791.0
2024-02-12 12:40:00,40.03,40.04,39.98,40.01,124236.0,36.905,36.9142,36.8589,36.8865,124236.0
2024-02-12 12:45:00,40.0,40.01,39.97,39.97,154767.0,36.8773,36.8865,36.8497,36.8497,154767.0
2024-02-12 12:50:00,39.98,40.03,39.96,40.02,126997.0,36.8589,36.905,36.8404,36.8957,126997.0
2024-02-12 12:55:00,40.02,40.05,40.0,40.04,63143.0,36.8957,36.9234,36.8773,36.9142,63143.0
2024-02-12 13:00:00,40.04,40.1,40.03,40.09,61758.0,36.9142,36.9695,36.905,36.9603,61758.0
2024-02-12 13:05:00,40.09,40.13,40.09,40.09,95926.0,36.9603,36.9972,36.9603,36.9603,95926.0
2024-02-12 13:10:00,40.1,40.13,40.09,40.09,66491.0,36.9695,36.9972,36.9603,36.9603,66491.0
2024-02-12 13:15:00,40.08,40.1,40.06,40.08,98664.0,36.9511,36.9695,36.9326,36.9511,98664.0
2024-02-12 13:20:00,40.08,40.1,40.05,40.08,67535.0,36.9511,36.9695,36.9234,36.9511,67535.0
2024-02-12 13:25:00,40.08,40.1,40.06,40.09,48929.0,36.9511,36.9695,36.9326,36.9603,48929.0
2024-02-12 13:30:00,40.09,40.12,40.08,40.11,85467.0,36.9603,36.9879,36.9511,36.9787,85467.0
2024-02-12 13:35:00,40.11,40.14,40.09,40.12,63384.0,36.9787,37.0064,36.9603,36.9879,63384.0
2024-02-12 13:40:00,40.13,40.13,40.09,40.11,105568.0,36.9972,36.9972,36.9603,36.9787,105568.0
2024-02-12 13:45:00,40.11,40.14,40.1,40.12,75760.0,36.9787,37.0064,36.9695,36.9879,75760.0
2024-02-12 13:50:00,40.13,40.16,40.12,40.16,72606.0,36.9972,37.0248,36.9879,37.0248,72606.0
2024-02-12 13:55:00,40.16,40.17,40.14,40.16,70728.0,37.0248,37.034,37.0064,37.0248,70728.0
2024-02-12 14:00:00,40.16,40.17,40.12,40.16,70952.0,37.0248,37.034,36.9879,37.0248,70952.0
2024-02-12 14:05:00,40.16,40.17,40.12,40.12,59438.0,37.0248,37.034,36.9879,36.9879,59438.0
2024-02-12 14:10:00,40.12,40.13,40.09,40.11,59972.0,36.9879,36.9972,36.9603,36.9787,59972.0
2024-02-12 14:15:00,40.12,40.14,40.08,40.1,98104.0,36.9879,37.0064,36.9511,36.9695,98104.0
2024-02-12 14:20:00,40.09,40.13,40.09,40.1,88870.0,36.9603,36.9972,36.9603,36.9695,88870.0
2024-02-12 14:25:00,40.11,40.11,40.06,40.08,99336.0,36.9787,36.9787,36.9326,36.9511,99336.0
2024-02-12 14:30:00,40.08,40.09,40.05,40.07,103889.0,36.9511,36.9603,36.9234,36.9418,103889.0
2024-02-12 14:35:00,40.08,40.09,40.06,40.08,53824.0,36.9511,36.9603,36.9326,36.9511,53824.0
2024-02-12 14:40:00,40.08,40.12,40.06,40.12,82711.0,36.9511,36.9879,36.9326,36.9879,82711.0
2024-02-12 14:45:00,40.12,40.13,40.1,40.11,71578.0,36.9879,36.9972,36.9695,36.9787,71578.0
2024-02-12 14:50:00,40.11,40.12,40.08,40.12,145778.0,36.9787,36.9879,36.9511,36.9879,145778.0
2024-02-12 14:55:00,40.11,40.14,40.1,40.11,75989.0,36.9787,37.0064,36.9695,36.9787,75989.0
2024-02-12 15:00:00,40.12,40.14,40.1,40.1,65189.0,36.9879,37.0064,36.9695,36.9695,65189.0
2024-02-12 15:05:00,40.11,40.11,40.08,40.09,79282.0,36.9787,36.9787,36.9511,36.9603,79282.0
2024-02-12 15:10:00,40.09,40.09,40.04,40.05,112759.0,36.9603,36.9603,36.9142,36.9234,112759.0
2024-02-12 15:15:00,40.05,40.05,40.01,40.02,94587.0,36.9234,36.9234,36.8865,36.8957,94587.0
2024-02-12 15:20:00,40.02,40.04,40.01,40.04,142113.0,36.8957,36.9142,36.8865,36.9142,142113.0
2024-02-12 15:25:00,40.04,40.05,40.02,40.04,141246.0,36.9142,36.9234,36.8957,36.9142,141246.0
2024-02-12 15:30:00,40.04,40.07,40.02,40.06,164764.0,36.9142,36.9418,36.8957,36.9326,164764.0
2024-02-12 15:35:00,40.05,40.1,40.04,40.08,242980.0,36.9234,36.9695,36.9142,36.9511,242980.0
2024-02-12 15:40:00,40.09,40.1,40.07,40.09,125102.0,36.9603,36.9695,36.9418,36.9603,125102.0
2024-02-12 15:45:00,40.09,40.11,40.05,40.07,289706.0,36.9603,36.9787,36.9234,36.9418,289706.0
2024-02-12 15:50:00,40.06,40.08,40.03,40.05,289062.0,36.9326,36.9511,36.905,36.9234,289062.0
2024-02-12 15:55:00,40.06,40.15,40.03,40.1,1136509.0,36.9326,37.0156,36.905,36.9695,1136509.0
2024-02-13 09:30:00,40.2,40.44,40.2,40.44,700577.0,37.0617,37.283,37.0617,37.283,700577.0
2024-02-13 09:35:00,40.45,40.46,40.05,40.05,254012.0,37.2922,37.3014,36.9234,36.9234,254012.0
2024-02-13 09:40:00,40.06,40.2,40.01,40.1,138574.0,36.9326,37.0617,36.8865,36.9695,138574.0
2024-02-13 09:45:00,40.09,40.2,40.09,40.15,111035.0,36.9603,37.0617,36.9603,37.0156,111035.0
2024-02-13 09:50:00,40.14,40.16,39.95,39.96,239926.0,37.0064,37.0248,36.8312,36.8404,239926.0
2024-02-13 09:55:00,39.96,39.96,39.81,39.82,183321.0,36.8404,36.8404,36.7021,36.7114,183321.0
2024-02-13 10:00:00,39.82,40.06,39.81,40.05,110307.0,36.7114,36.9326,36.7021,36.9234,110307.0
2024-02-13 10:05:00,40.05,40.06,39.99,40.01,173343.0,36.9234,36.9326,36.8681,36.8865,173343.0
2024-02-13 10:10:00,40.0,40.03,39.92,40.02,92144.0,36.8773,36.905,36.8036,36.8957,92144.0
2024-02-13 10:15:00,40.02,40.09,40.0,40.04,115148.0,36.8957,36.9603,36.8773,36.9142,115148.0
2024-02-13 10:20:00,40.04,40.04,39.95,39.97,136648.0,36.9142,36.9142,36.8312,36.8497,136648.0
2024-02-13 10:25:00,39.96,40.02,39.94,39.95,197313.0,36.8404,36.8957,36.822,36.8312,197313.0
2024-02-13 10:30:00,39.94,39.98,39.89,39.89,150980.0,36.822,36.8589,36.7759,36.7759,150980.0
2024-02-13 10:35:00,39.89,39.89,39.81,39.86,131803.0,36.7759,36.7759,36.7021,36.7482,131803.0
2024-02-13 10:40:00,39.85,39.86,39.76,39.78,149630.0,36.739,36.7482,36.656,36.6745,149630.0
2024-02-13 10:45:00,39.77,39.81,39.75,39.78,118843.0,36.6653,36.7021,36.6468,36.6745,118843.0
2024-02-13 10:50:00,39.79,39.79,39.74,39.77,120015.0,36.6837,36.6837,36.6376,36.6653,120015.0
2024-02-13 10:55:00,39.77,39.79,39.71,39.76,84912.0,36.6653,36.6837,36.6099,36.656,84912.0
2024-02-13 11:00:00,39.76,39.78,39.73,39.75,116853.0,36.656,36.6745,36.6284,36.6468,116853.0
2024-02-13 11:05:00,39.75,39.77,39.72,39.76,64896.0,36.6468,36.6653,36.6192,36.656,64896.0
2024-02-13 11:10:00,39.75,39.81,39.75,39.79,96412.0,36.6468,36.7021,36.6468,36.6837,96412.0
2024-02-13 11:15:00,39.79,39.82,39.79,39.8,75848.0,36.6837,36.7114,36.6837,36.6929,75848.0
2024-02-13 11:20:00,39.8,39.8,39.72,39.75,85379.0,36.6929,36.6929,36.6192,36.6468,85379.0
2024-02-13 11:25:00,39.75,39.78,39.73,39.74,98101.0,36.6468,36.6745,36.6284,36.6376,98101.0
2024-02-13 11:30:00,39.74,39.79,39.71,39.79,84425.0,36.6376,36.6837,36.6099,36.6837,84425.0
2024-02-13 11:35:00,39.79,39.82,39.76,39.79,77641.0,36.6837,36.7114,36.656,36.6837,77641.0
2024-02-13 11:40:00,39.79,39.81,39.75,39.77,64302.0,36.6837,36.7021,36.6468,36.6653,64302.0
2024-02-13 11:45:00,39.77,39.79,39.76,39.79,68459.0,36.6653,36.6837,36.656,36.6837,68459.0
2024-02-13 11:50:00,39.78,39.78,39.73,39.74,79066.0,36.6745,36.6745,36.6284,36.6376,79066.0
2024-02-13 11:55:00,39.75,39.81,39.74,39.8,67084.0,36.6468,36.7021,36.6376,36.6929,67084.0
2024-02-13 12:00:00,39.81,39.83,39.8,39.82,79428.0,36.7021,36.7206,36.6929,36.7114,79428.0
2024-02-13 12:05:00,39.82,39.84,39.79,39.84,43038.0,36.7114,36.7298,36.6837,36.7298,43038.0
2024-02-13 12:10:00,39.84,39.87,39.81,39.85,156823.0,36.7298,36.7575,36.7021,36.739,156823.0
2024-02-13 12:15:00,39.85,39.86,39.82,39.84,145352.0,36.739,36.7482,36.7114,36.7298,145352.0
2024-02-13 12:20:00,39.84,39.86,39.81,39.85,84187.0,36.7298,36.7482,36.7021,36.739,84187.0
2024-02-13 12:25:00,39.85,39.86,39.83,39.86,51600.0,36.739,36.7482,36.7206,36.7482,51600.0
2024-02-13 12:30:00,39.86,39.86,39.83,39.84,49723.0,36.7482,36.7482,36.7206,36.7298,49723.0
2024-02-13 12:35:00,39.84,39.89,39.81,39.89,113980.0,36.7298,36.7759,36.7021,36.7759,113980.0
2024-02-13 12:40:00,39.88,39.9,39.84,39.84,87061.0,36.7667,36.7851,36.7298,36.7298,87061.0
2024-02-13 12:45:00,39.84,39.85,39.81,39.83,64756.0,36.7298,36.739,36.7021,36.7206,64756.0
2024-02-13 12:50:00,39.83,39.85,39.81,39.82,83073.0,36.7206,36.739,36.7021,36.7114,83073.0
2024-02-13 12:55:00,39.81,39.84,39.8,39.82,54211.0,36.7021,36.7298,36.6929,36.7114,54211.0
2024-02-13 13:00:00,39.82,39.84,39.8,39.83,45563.0,36.7114,36.7298,36.6929,36.7206,45563.0
2024-02-13 13:05:00,39.83,39.84,39.81,39.82,84892.0,36.7206,36.7298,36.7021,36.7114,84892.0
2024-02-13 13:10:00,39.82,39.82,39.8,39.82,75987.0,36.7114,36.7114,36.6929,36.7114,75987.0
2024-02-13 13:15:00,39.82,39.83,39.79,39.8,90080.0,36.7114,36.7206,36.6837,36.6929,90080.0
2024-02-13 13:20:00,39.8,39.81,39.76,39.77,88462.0,36.6929,36.7021,36.656,36.6653,88462.0
2024-02-13 13:25:00,39.77,39.82,39.77,39.82,95308.0,36.6653,36.7114,36.6653,36.7114,95308.0
2024-02-13 13:30:00,39.81,39.82,39.78,39.8,117693.0,36.7021,36.7114,36.6745,36.6929,117693.0
2024-02-13 13:35:00,39.8,39.81,39.76,39.78,95597.0,36.6929,36.7021,36.656,36.6745,95597.0
2024-02-13 13:40:00,39.77,39.78,39.76,39.76,74972.0,36.6653,36.6745,36.656,36.656,74972.0
2024-02-13 13:45:00,39.77,39.79,39.76,39.79,95537.0,36.6653,36.6837,36.656,36.6837,95537.0
2024-02-13 13:50:00,39.79,39.8,39.77,39.79,81456.0,36.6837,36.6929,36.6653,36.6837,81456.0
2024-02-13 13:55:00,39.78,39.82,39.78,39.82,68791.0,36.6745,36.7114,36.6745,36.7114,68791.0
2024-02-13 14:00:00,39.82,39.82,39.76,39.77,65566.0,36.7114,36.7114,36.656,36.6653,65566.0
2024-02-13 14:05:00,39.77,39.79,39.76,39.79,65897.0,36.6653,36.6837,36.656,36.6837,65897.0
2024-02-13 14:10:00,39.79,39.81,39.77,39.79,94558.0,36.6837,36.7021,36.6653,36.6837,94558.0
2024-02-13 14:15:00,39.78,39.78,39.68,39.69,203472.0,36.6745,36.6745,36.5823,36.5915,203472.0
2024-02-13 14:20:00,39.69,39.74,39.68,39.73,100083.0,36.5915,36.6376,36.5823,36.6284,100083.0
2024-02-13 14:25:00,39.74,39.76,39.71,39.73,72712.0,36.6376,36.656,36.6099,36.6284,72712.0
2024-02-13 14:30:00,39.73,39.78,39.72,39.78,60287.0,36.6284,36.6745,36.6192,36.6745,60287.0
2024-02-13 14:35:00,39.77,39.8,39.75,39.77,103815.0,36.6653,36.6929,36.6468,36.6653,103815.0
2024-02-13 14:40:00,39.77,39.79,39.75,39.75,73434.0,36.6653,36.6837,36.6468,36.6468,73434.0
2024-02-13 14:45:00,39.75,39.77,39.74,39.77,77131.0,36.6468,36.6653,36.6376,36.6653,77131.0
2024-02-13 14:50:00,39.77,39.77,39.72,39.75,77724.0,36.6653,36.6653,36.6192,36.6468,77724.0
2024-02-13 14:55:00,39.74,39.77,39.72,39.75,83012.0,36.6376,36.6653,36.6192,36.6468,83012.0
2024-02-13 15:00:00,39.75,39.79,39.74,39.78,110032.0,36.6468,36.6837,36.6376,36.6745,110032.0
2024-02-13 15:05:00,39.78,39.83,39.77,39.83,109527.0,36.6745,36.7206,36.6653,36.7206,109527.0
2024-02-13 15:10:00,39.83,39.85,39.82,39.84,109499.0,36.7206,36.739,36.7114,36.7298,109499.0
2024-02-13 15:15:00,39.84,39.85,39.81,39.83,111683.0,36.7298,36.739,36.7021,36.7206,111683.0
2024-02-13 15:20:00,39.82,39.84,39.79,39.84,110798.0,36.7114,36.7298,36.6837,36.7298,110798.0
2024-02-13 15:25:00,39.84,39.86,39.81,39.86,123738.0,36.7298,36.7482,36.7021,36.7482,123738.0
2024-02-13 15:30:00,39.86,39.9,39.84,39.9,99248.0,36.7482,36.7851,36.7298,36.7851,99248.0
2024-02-13 15:35:00,39.9,39.92,39.88,39.92,95500.0,36.7851,36.8036,36.7667,36.8036,95500.0
2024-02-13 15:40:00,39.91,39.97,39.91,39.96,187030.0,36.7943,36.8497,36.7943,36.8404,187030.0
2024-02-13 15:45:00,39.95,39.98,39.93,39.95,324435.0,36.8312,36.8589,36.8128,36.8312,324435.0
2024-02-13 15:50:00,39.96,40.04,39.92,40.04,395117.0,36.8404,36.9142,36.8036,36.9142,395117.0
2024-02-13 15:55:00,40.04,40.14,40.03,40.14,1114435.0,36.9142,37.0064,36.905,37.0064,1114435.0
2024-02-14 09:30:00,40.38,40.39,40.23,40.25,488313.0,37.2276,37.2369,37.0894,37.1078,488313.0
2024-02-14 09:35:00,40.26,40.28,40.12,40.24,102942.0,37.117,37.1354,36.9879,37.0986,102942.0
2024-02-14 09:40:00,40.25,40.37,40.23,40.3,131117.0,37.1078,37.2184,37.0894,37.1539,131117.0
2024-02-14 09:45:00,40.31,40.31,40.21,40.29,89996.0,37.1631,37.1631,37.0709,37.1447,89996.0
2024-02-14 09:50:00,40.29,40.38,40.28,40.37,106221.0,37.1447,37.2276,37.1354,37.2184,106221.0
2024-02-14 09:55:00,40.37,40.4,40.34,40.36,69964.0,37.2184,37.2461,37.1908,37.2092,69964.0
2024-02-14 10:00:00,40.36,40.52,40.35,40.51,174600.0,37.2092,37.3567,37.2,37.3475,174600.0
2024-02-14 10:05:00,40.5,40.54,40.4,40.42,204167.0,37.3383,37.3752,37.2461,37.2645,204167.0
2024-02-14 10:10:00,40.41,40.43,40.32,40.34,59290.0,37.2553,37.2737,37.1723,37.1908,59290.0
2024-02-14 10:15:00,40.35,40.36,40.31,40.33,170626.0,37.2,37.2092,37.1631,37.1815,170626.0
2024-02-14 10:20:00,40.33,40.38,40.3,40.34,95537.0,37.1815,37.2276,37.1539,37.1908,95537.0
2024-02-14 10:25:00,40.34,40.39,40.32,40.34,87944.0,37.1908,37.2369,37.1723,37.1908,87944.0
2024-02-14 10:30:00,40.34,40.38,40.3,40.33,58010.0,37.1908,37.2276,37.1539,37.1815,58010.0
2024-02-14 10:35:00,40.32,40.43,40.32,40.41,71599.0,37.1723,37.2737,37.1723,37.2553,71599.0
2024-02-14 10:40:00,40.41,40.43,40.39,40.43,65035.0,37.2553,37.2737,37.2369,37.2737,65035.0
2024-02-14 10:45:00,40.43,40.48,40.42,40.47,84109.0,37.2737,37.3198,37.2645,37.3106,84109.0
2024-02-14 10:50:00,40.47,40.48,40.41,40.45,53000.0,37.3106,37.3198,37.2553,37.2922,53000.0
2024-02-14 10:55:00,40.44,40.48,40.43,40.46,117507.0,37.283,37.3198,37.2737,37.3014,117507.0
2024-02-14 11:00:00,40.47,40.48,40.37,40.39,90283.0,37.3106,37.3198,37.2184,37.2369,90283.0
2024-02-14 11:05:00,40.38,40.41,40.3,40.31,164775.0,37.2276,37.2553,37.1539,37.1631,164775.0
2024-02-14 11:10:00,40.31,40.4,40.31,40.35,111507.0,37.1631,37.2461,37.1631,37.2,111507.0
2024-02-14 11:15:00,40.36,40.37,40.32,40.33,70708.0,37.2092,37.2184,37.1723,37.1815,70708.0
2024-02-14 11:20:00,40.32,40.33,40.28,40.3,78645.0,37.1723,37.1815,37.1354,37.1539,78645.0
2024-02-14 11:25:00,40.31,40.32,40.25,40.26,93791.0,37.1631,37.1723,37.1078,37.117,93791.0
2024-02-14 11:30:00,40.27,40.28,40.22,40.24,108105.0,37.1262,37.1354,37.0801,37.0986,108105.0
2024-02-14 11:35:00,40.23,40.29,40.22,40.29,112186.0,37.0894,37.1447,37.0801,37.1447,112186.0
2024-02-14 11:40:00,40.28,40.3,40.22,40.23,96413.0,37.1354,37.1539,37.0801,37.0894,96413.0
2024-02-14 11:45:00,40.23,40.3,40.22,40.29,45364.0,37.0894,37.1539,37.0801,37.1447,45364.0
2024-02-14 11:50:00,40.29,40.31,40.27,40.28,47289.0,37.1447,37.1631,37.1262,37.1354,47289.0
2024-02-14 11:55:00,40.29,40.29,40.21,40.21,69293.0,37.1447,37.1447,37.0709,37.0709,69293.0
2024-02-14 12:00:00,40.21,40.22,40.18,40.18,64124.0,37.0709,37.0801,37.0433,37.0433,64124.0
2024-02-14 12:05:00,40.19,40.19,40.15,40.16,50540.0,37.0525,37.0525,37.0156,37.0248,50540.0
2024-02-14 12:10:00,40.16,40.19,40.15,40.18,61304.0,37.0248,37.0525,37.0156,37.0433,61304.0
2024-02-14 12:15:00,40.18,40.2,40.17,40.18,57237.0,37.0433,37.0617,37.034,37.0433,57237.0
2024-02-14 12:20:00,40.19,40.19,40.17,40.19,39092.0,37.0525,37.0525,37.034,37.0525,39092.0
2024-02-14 12:25:00,40.18,40.19,40.14,40.19,57576.0,37.0433,37.0525,37.0064,37.0525,57576.0
2024-02-14 12:30:00,40.19,40.19,40.16,40.18,37669.0,37.0525,37.0525,37.0248,37.0433,37669.0
2024-02-14 12:35:00,40.18,40.19,40.16,40.18,50854.0,37.0433,37.0525,37.0248,37.0433,50854.0
2024-02-14 12:40:00,40.18,40.19,40.16,40.18,43222.0,37.0433,37.0525,37.0248,37.0433,43222.0
2024-02-14 12:45:00,40.18,40.19,40.16,40.19,41009.0,37.0433,37.0525,37.0248,37.0525,41009.0
2024-02-14 12:50:00,40.19,40.2,40.16,40.18,87749.0,37.0525,37.0617,37.0248,37.0433,87749.0
2024-02-14 12:55:00,40.17,40.17,40.14,40.16,55729.0,37.034,37.034,37.0064,37.0248,55729.0
2024-02-14 13:00:00,40.15,40.16,40.11,40.16,55447.0,37.0156,37.0248,36.9787,37.0248,55447.0
2024-02-14 13:05:00,40.16,40.16,40.12,40.12,37267.0,37.0248,37.0248,36.9879,36.9879,37267.0
2024-02-14 13:10:00,40.12,40.14,40.1,40.12,70016.0,36.9879,37.0064,36.9695,36.9879,70016.0
2024-02-14 13:15:00,40.11,40.16,40.11,40.14,45137.0,36.9787,37.0248,36.9787,37.0064,45137.0
2024-02-14 13:20:00,40.13,40.16,40.13,40.15,75846.0,36.9972,37.0248,36.9972,37.0156,75846.0
2024-02-14 13:25:00,40.15,40.16,40.12,40.15,79193.0,37.0156,37.0248,36.9879,37.0156,79193.0
2024-02-14 13:30:00,40.15,40.16,40.11,40.12,99756.0,37.0156,37.0248,36.9787,36.9879,99756.0
2024-02-14 13:35:00,40.11,40.15,40.1,40.14,82124.0,36.9787,37.0156,36.9695,37.0064,82124.0
2024-02-14 13:40:00,40.13,40.14,40.1,40.11,71212.0,36.9972,37.0064,36.9695,36.9787,71212.0
2024-02-14 13:45:00,40.1,40.14,40.09,40.11,156843.0,36.9695,37.0064,36.9603,36.9787,156843.0
2024-02-14 13:50:00,40.11,40.13,40.09,40.11,67855.0,36.9787,36.9972,36.9603,36.9787,67855.0
2024-02-14 13:55:00,40.1,40.12,40.08,40.1,58319.0,36.9695,36.9879,36.9511,36.9695,58319.0
2024-02-14 14:00:00,40.11,40.11,40.07,40.08,100632.0,36.9787,36.9787,36.9418,36.9511,100632.0
2024-02-14 14:05:00,40.08,40.08,40.01,40.02,118427.0,36.9511,36.9511,36.8865,36.8957,118427.0
2024-02-14 14:10:00,40.02,40.09,40.02,40.09,81516.0,36.8957,36.9603,36.8957,36.9603,81516.0
2024-02-14 14:15:00,40.09,40.09,40.06,40.06,59070.0,36.9603,36.9603,36.9326,36.9326,59070.0
2024-02-14 14:20:00,40.07,40.1,40.06,40.09,58187.0,36.9418,36.9695,36.9326,36.9603,58187.0
2024-02-14 14:25:00,40.08,40.1,40.06,40.08,72771.0,36.9511,36.9695,36.9326,36.9511,72771.0
2024-02-14 14:30:00,40.08,40.09,40.05,40.07,85746.0,36.9511,36.9603,36.9234,36.9418,85746.0
2024-02-14 14:35:00,40.06,40.09,40.05,40.07,68920.0,36.9326,36.9603,36.9234,36.9418,68920.0
2024-02-14 14:40:00,40.07,40.08,40.01,40.02,118353.0,36.9418,36.9511,36.8865,36.8957,118353.0
2024-02-14 14:45:00,40.02,40.02,39.98,40.0,138741.0,36.8957,36.8957,36.8589,36.8773,138741.0
2024-02-14 14:50:00,40.0,40.0,39.97,39.98,111292.0,36.8773,36.8773,36.8497,36.8589,111292.0
2024-02-14 14:55:00,39.98,40.01,39.97,40.01,92522.0,36.8589,36.8865,36.8497,36.8865,92522.0
2024-02-14 15:00:00,40.01,40.04,40.0,40.03,153979.0,36.8865,36.9142,36.8773,36.905,153979.0
2024-02-14 15:05:00,40.02,40.13,40.02,40.12,135297.0,36.8957,36.9972,36.8957,36.9879,135297.0
2024-02-14 15:10:00,40.11,40.14,40.1,40.11,73713.0,36.9787,37.0064,36.9695,36.9787,73713.0
2024-02-14 15:15:00,40.12,40.15,40.11,40.15,79477.0,36.9879,37.0156,36.9787,37.0156,79477.0
2024-02-14 15:20:00,40.15,40.18,40.13,40.17,115089.0,37.0156,37.0433,36.9972,37.034,115089.0
2024-02-14 15:25:00,40.17,40.18,40.15,40.16,94812.0,37.034,37.0433,37.0156,37.0248,94812.0
2024-02-14 15:30:00,40.16,40.16,40.09,40.09,127979.0,37.0248,37.0248,36.9603,36.9603,127979.0
2024-02-14 15:35:00,40.09,40.1,40.02,40.05,152804.0,36.9603,36.9695,36.8957,36.9234,152804.0
2024-02-14 15:40:00,40.05,40.1,40.05,40.08,144133.0,36.9234,36.9695,36.9234,36.9511,144133.0
2024-02-14 15:45:00,40.09,40.12,40.08,40.11,207957.0,36.9603,36.9879,36.9511,36.9787,207957.0
2024-02-14 15:50:00,40.11,40.12,40.07,40.1,237413.0,36.9787,36.9879,36.9418,36.9695,237413.0
2024-02-14 15:55:00,40.11,40.18,40.1,40.14,684826.0,36.9787,37.0433,36.9695,37.0064,684826.0
2024-02-15 09:30:00,40.21,40.42,40.18,40.42,322269.0,37.0709,37.2645,37.0433,37.2645,322269.0
2024-02-15 09:35:00,40.43,40.46,40.35,40.41,109579.0,37.2737,37.3014,37.2,37.2553,109579.0
2024-02-15 09:40:00,40.41,40.5,40.4,40.41,120359.0,37.2553,37.3383,37.2461,37.2553,120359.0
2024-02-15 09:45:00,40.41,40.47,40.4,40.43,122118.0,37.2553,37.3106,37.2461,37.2737,122118.0
2024-02-15 09:50:00,40.44,40.46,40.38,40.44,80061.0,37.283,37.3014,37.2276,37.283,80061.0
2024-02-15 09:55:00,40.44,40.48,40.41,40.45,120288.0,37.283,37.3198,37.2553,37.2922,120288.0
2024-02-15 10:00:00,40.46,40.55,40.45,40.53,119487.0,37.3014,37.3844,37.2922,37.3659,119487.0
2024-02-15 10:05:00,40.52,40.55,40.48,40.53,63455.0,37.3567,37.3844,37.3198,37.3659,63455.0
2024-02-15 10:10:00,40.52,40.55,40.5,40.5,78044.0,37.3567,37.3844,37.3383,37.3383,78044.0
2024-02-15 10:15:00,40.5,40.57,40.48,40.57,103549.0,37.3383,37.4028,37.3198,37.4028,103549.0
2024-02-15 10:20:00,40.56,40.59,40.53,40.57,83889.0,37.3936,37.4212,37.3659,37.4028,83889.0
2024-02-15 10:25:00,40.57,40.62,40.56,40.56,103801.0,37.4028,37.4489,37.3936,37.3936,103801.0
2024-02-15 10:30:00,40.56,40.56,40.46,40.5,140459.0,37.3936,37.3936,37.3014,37.3383,140459.0
2024-02-15 10:35:00,40.5,40.52,40.47,40.5,68868.0,37.3383,37.3567,37.3106,37.3383,68868.0
2024-02-15 10:40:00,40.5,40.51,40.42,40.45,57577.0,37.3383,37.3475,37.2645,37.2922,57577.0
2024-02-15 10:45:00,40.45,40.47,40.41,40.41,57881.0,37.2922,37.3106,37.2553,37.2553,57881.0
2024-02-15 10:50:00,40.41,40.42,40.36,40.38,86366.0,37.2553,37.2645,37.2092,37.2276,86366.0
2024-02-15 10:55:00,40.38,40.39,40.35,40.38,67532.0,37.2276,37.2369,37.2,37.2276,67532.0
2024-02-15 11:00:00,40.37,40.43,40.37,40.41,84856.0,37.2184,37.2737,37.2184,37.2553,84856.0
2024-02-15 11:05:00,40.42,40.5,40.41,40.5,100752.0,37.2645,37.3383,37.2553,37.3383,100752.0
2024-02-15 11:10:00,40.5,40.53,40.48,40.51,92045.0,37.3383,37.3659,37.3198,37.3475,92045.0
2024-02-15 11:15:00,40.51,40.6,40.51,40.59,145667.0,37.3475,37.4305,37.3475,37.4212,145667.0
2024-02-15 11:20:00,40.59,40.59,40.52,40.52,117825.0,37.4212,37.4212,37.3567,37.3567,117825.0
2024-02-15 11:25:00,40.53,40.55,40.51,40.52,118836.0,37.3659,37.3844,37.3475,37.3567,118836.0
2024-02-15 11:30:00,40.52,40.54,40.46,40.47,82298.0,37.3567,37.3752,37.3014,37.3106,82298.0
2024-02-15 11:35:00,40.47,40.49,40.46,40.48,64633.0,37.3106,37.3291,37.3014,37.3198,64633.0
2024-02-15 11:40:00,40.49,40.5,40.46,40.48,63069.0,37.3291,37.3383,37.3014,37.3198,63069.0
2024-02-15 11:45:00,40.48,40.52,40.48,40.5,53469.0,37.3198,37.3567,37.3198,37.3383,53469.0
2024-02-15 11:50:00,40.51,40.51,40.45,40.46,61942.0,37.3475,37.3475,37.2922,37.3014,61942.0
2024-02-15 11:55:00,40.46,40.46,40.41,40.43,40976.0,37.3014,37.3014,37.2553,37.2737,40976.0
2024-02-15 12:00:00,40.44,40.47,40.42,40.43,61445.0,37.283,37.3106,37.2645,37.2737,61445.0
2024-02-15 12:05:00,40.42,40.43,40.37,40.4,56923.0,37.2645,37.2737,37.2184,37.2461,56923.0
2024-02-15 12:10:00,40.39,40.42,40.38,40.39,54408.0,37.2369,37.2645,37.2276,37.2369,54408.0
2024-02-15 12:15:00,40.39,40.42,40.36,40.41,82786.0,37.2369,37.2645,37.2092,37.2553,82786.0
2024-02-15 12:20:00,40.41,40.42,40.38,40.38,44606.0,37.2553,37.2645,37.2276,37.2276,44606.0
2024-02-15 12:25:00,40.39,40.43,40.37,40.42,38561.0,37.2369,37.2737,37.2184,37.2645,38561.0
2024-02-15 12:30:00,40.41,40.42,40.37,40.37,29782.0,37.2553,37.2645,37.2184,37.2184,29782.0
2024-02-15 12:35:00,40.38,40.4,40.36,40.36,94156.0,37.2276,37.2461,37.2092,37.2092,94156.0
2024-02-15 12:40:00,40.36,40.37,40.33,40.36,38314.0,37.2092,37.2184,37.1815,37.2092,38314.0
2024-02-15 12:45:00,40.36,40.39,40.36,40.38,45754.0,37.2092,37.2369,37.2092,37.2276,45754.0
2024-02-15 12:50:00,40.38,40.41,40.37,40.4,37117.0,37.2276,37.2553,37.2184,37.2461,37117.0
2024-02-15 12:55:00,40.41,40.41,40.36,40.37,41113.0,37.2553,37.2553,37.2092,37.2184,41113.0
2024-02-15 13:00:00,40.36,40.37,40.33,40.34,59196.0,37.2092,37.2184,37.1815,37.1908,59196.0
2024-02-15 13:05:00,40.34,40.39,40.33,40.39,45550.0,37.1908,37.2369,37.1815,37.2369,45550.0
2024-02-15 13:10:00,40.39,40.4,40.36,40.37,65991.0,37.2369,37.2461,37.2092,37.2184,65991.0
2024-02-15 13:15:00,40.37,40.39,40.36,40.39,51519.0,37.2184,37.2369,37.2092,37.2369,51519.0
2024-02-15 13:20:00,40.39,40.42,40.39,40.42,67776.0,37.2369,37.2645,37.2369,37.2645,67776.0
2024-02-15 13:25:00,40.41,40.43,40.4,40.42,61554.0,37.2553,37.2737,37.2461,37.2645,61554.0
2024-02-15 13:30:00,40.42,40.43,40.4,40.41,72087.0,37.2645,37.2737,37.2461,37.2553,72087.0
2024-02-15 13:35:00,40.42,40.43,40.4,40.41,58962.0,37.2645,37.2737,37.2461,37.2553,58962.0
2024-02-15 13:40:00,40.42,40.43,40.4,40.41,81896.0,37.2645,37.2737,37.2461,37.2553,81896.0
2024-02-15 13:45:00,40.41,40.47,40.41,40.46,131598.0,37.2553,37.3106,37.2553,37.3014,131598.0
2024-02-15 13:50:00,40.46,40.46,40.4,40.4,57934.0,37.3014,37.3014,37.2461,37.2461,57934.0
2024-02-15 13:55:00,40.41,40.45,40.39,40.43,88815.0,37.2553,37.2922,37.2369,37.2737,88815.0
2024-02-15 14:00:00,40.44,40.47,40.44,40.44,90561.0,37.283,37.3106,37.283,37.283,90561.0
2024-02-15 14:05:00,40.44,40.45,40.42,40.43,58803.0,37.283,37.2922,37.2645,37.2737,58803.0
2024-02-15 14:10:00,40.43,40.45,40.41,40.45,57475.0,37.2737,37.2922,37.2553,37.2922,57475.0
2024-02-15 14:15:00,40.45,40.45,40.41,40.42,51871.0,37.2922,37.2922,37.2553,37.2645,51871.0
2024-02-15 14:20:00,40.43,40.45,40.42,40.43,59109.0,37.2737,37.2922,37.2645,37.2737,59109.0
2024-02-15 14:25:00,40.43,40.43,40.4,40.41,47495.0,37.2737,37.2737,37.2461,37.2553,47495.0
2024-02-15 14:30:00,40.41,40.43,40.39,40.41,55761.0,37.2553,37.2737,37.2369,37.2553,55761.0
2024-02-15 14:35:00,40.41,40.42,40.39,40.41,72047.0,37.2553,37.2645,37.2369,37.2553,72047.0
2024-02-15 14:40:00,40.41,40.42,40.38,40.41,69237.0,37.2553,37.2645,37.2276,37.2553,69237.0
2024-02-15 14:45:00,40.41,40.45,40.4,40.44,110719.0,37.2553,37.2922,37.2461,37.283,110719.0
2024-02-15 14:50:00,40.44,40.48,40.42,40.48,74796.0,37.283,37.3198,37.2645,37.3198,74796.0
2024-02-15 14:55:00,40.48,40.5,40.47,40.49,69471.0,37.3198,37.3383,37.3106,37.3291,69471.0
2024-02-15 15:00:00,40.49,40.5,40.46,40.49,104650.0,37.3291,37.3383,37.3014,37.3291,104650.0
2024-02-15 15:05:00,40.48,40.49,40.46,40.48,58487.0,37.3198,37.3291,37.3014,37.3198,58487.0
2024-02-15 15:10:00,40.49,40.55,40.49,40.55,91941.0,37.3291,37.3844,37.3291,37.3844,91941.0
2024-02-15 15:15:00,40.55,40.55,40.53,40.55,119346.0,37.3844,37.3844,37.3659,37.3844,119346.0
2024-02-15 15:20:00,40.55,40.57,40.54,40.57,58527.0,37.3844,37.4028,37.3752,37.4028,58527.0
2024-02-15 15:25:00,40.57,40.59,40.56,40.59,84678.0,37.4028,37.4212,37.3936,37.4212,84678.0
2024-02-15 15:30:00,40.59,40.59,40.54,40.55,166537.0,37.4212,37.4212,37.3752,37.3844,166537.0
2024-02-15 15:35:00,40.55,40.58,40.54,40.57,163840.0,37.3844,37.412,37.3752,37.4028,163840.0
2024-02-15 15:40:00,40.57,40.59,40.56,40.58,220556.0,37.4028,37.4212,37.3936,37.412,220556.0
2024-02-15 15:45:00,40.58,40.59,40.56,40.57,221817.0,37.412,37.4212,37.3936,37.4028,221817.0
2024-02-15 15:50:00,40.56,40.58,40.53,40.55,473959.0,37.3936,37.412,37.3659,37.3844,473959.0
2024-02-15 15:55:00,40.54,40.62,40.54,40.59,766754.0,37.3752,37.4489,37.3752,37.4212,766754.0
2024-02-16 09:30:00,40.29,40.32,39.85,39.95,971483.0,37.1447,37.1723,36.739,36.8312,971483.0
2024-02-16 09:35:00,39.95,39.98,39.74,39.85,252160.0,36.8312,36.8589,36.6376,36.739,252160.0
2024-02-16 09:40:00,39.87,40.0,39.81,40.0,138765.0,36.7575,36.8773,36.7021,36.8773,138765.0
2024-02-16 09:45:00,39.99,40.16,39.96,40.13,153253.0,36.8681,37.0248,36.8404,36.9972,153253.0
2024-02-16 09:50:00,40.12,40.26,40.12,40.26,137028.0,36.9879,37.117,36.9879,37.117,137028.0
2024-02-16 09:55:00,40.26,40.37,40.24,40.32,95604.0,37.117,37.2184,37.0986,37.1723,95604.0
2024-02-16 10:00:00,40.32,40.45,40.28,40.38,162672.0,37.1723,37.2922,37.1354,37.2276,162672.0
2024-02-16 10:05:00,40.38,40.39,40.24,40.26,85876.0,37.2276,37.2369,37.0986,37.117,85876.0
2024-02-16 10:10:00,40.27,40.36,40.25,40.33,59984.0,37.1262,37.2092,37.1078,37.1815,59984.0
2024-02-16 10:15:00,40.34,40.37,40.29,40.33,78269.0,37.1908,37.2184,37.1447,37.1815,78269.0
2024-02-16 10:20:00,40.32,40.37,40.29,40.3,78420.0,37.1723,37.2184,37.1447,37.1539,78420.0
2024-02-16 10:25:00,40.3,40.42,40.29,40.41,52087.0,37.1539,37.2645,37.1447,37.2553,52087.0
2024-02-16 10:30:00,40.41,40.42,40.36,40.41,59216.0,37.2553,37.2645,37.2092,37.2553,59216.0
2024-02-16 10:35:00,40.41,40.41,40.35,40.36,55176.0,37.2553,37.2553,37.2,37.2092,55176.0
2024-02-16 10:40:00,40.36,40.36,40.29,40.3,84699.0,37.2092,37.2092,37.1447,37.1539,84699.0
2024-02-16 10:45:00,40.3,40.3,40.23,40.26,57090.0,37.1539,37.1539,37.0894,37.117,57090.0
2024-02-16 10:50:00,40.27,40.29,40.25,40.27,57353.0,37.1262,37.1447,37.1078,37.1262,57353.0
2024-02-16 10:55:00,40.27,40.31,40.25,40.27,77045.0,37.1262,37.1631,37.1078,37.1262,77045.0
2024-02-16 11:00:00,40.27,40.33,40.27,40.3,54331.0,37.1262,37.1815,37.1262,37.1539,54331.0
2024-02-16 11:05:00,40.3,40.34,40.28,40.3,67919.0,37.1539,37.1908,37.1354,37.1539,67919.0
2024-02-16 11:10:00,40.32,40.33,40.27,40.29,61625.0,37.1723,37.1815,37.1262,37.1447,61625.0
2024-02-16 11:15:00,40.29,40.31,40.26,40.3,101671.0,37.1447,37.1631,37.117,37.1539,101671.0
2024-02-16 11:20:00,40.3,40.34,40.29,40.29,144723.0,37.1539,37.1908,37.1447,37.1447,144723.0
2024-02-16 11:25:00,40.3,40.37,40.28,40.36,73688.0,37.1539,37.2184,37.1354,37.2092,73688.0
2024-02-16 11:30:00,40.35,40.4,40.35,40.35,44296.0,37.2,37.2461,37.2,37.2,44296.0
2024-02-16 11:35:00,40.36,40.36,40.32,40.32,54015.0,37.2092,37.2092,37.1723,37.1723,54015.0
2024-02-16 11:40:00,40.32,40.41,40.31,40.41,103970.0,37.1723,37.2553,37.1631,37.2553,103970.0
2024-02-16 11:45:00,40.41,40.42,40.37,40.39,53879.0,37.2553,37.2645,37.2184,37.2369,53879.0
2024-02-16 11:50:00,40.39,40.41,40.36,40.41,87840.0,37.2369,37.2553,37.2092,37.2553,87840.0
2024-02-16 11:55:00,40.41,40.43,40.38,40.42,103928.0,37.2553,37.2737,37.2276,37.2645,103928.0
2024-02-16 12:00:00,40.41,40.43,40.39,40.43,143118.0,37.2553,37.2737,37.2369,37.2737,143118.0
2024-02-16 12:05:00,40.42,40.48,40.42,40.48,316633.0,37.2645,37.3198,37.2645,37.3198,316633.0
2024-02-16 12:10:00,40.48,40.57,40.46,40.57,141641.0,37.3198,37.4028,37.3014,37.4028,141641.0
2024-02-16 12:15:00,40.57,40.57,40.54,40.55,88698.0,37.4028,37.4028,37.3752,37.3844,88698.0
2024-02-16 12:20:00,40.54,40.54,40.5,40.52,146209.0,37.3752,37.3752,37.3383,37.3567,146209.0
2024-02-16 12:25:00,40.53,40.54,40.5,40.52,234516.0,37.3659,37.3752,37.3383,37.3567,234516.0
2024-02-16 12:30:00,40.52,40.52,40.47,40.49,81365.0,37.3567,37.3567,37.3106,37.3291,81365.0
2024-02-16 12:35:00,40.5,40.51,40.48,40.51,30847.0,37.3383,37.3475,37.3198,37.3475,30847.0
2024-02-16 12:40:00,40.51,40.53,40.5,40.51,103050.0,37.3475,37.3659,37.3383,37.3475,103050.0
2024-02-16 12:45:00,40.51,40.52,40.5,40.51,60538.0,37.3475,37.3567,37.3383,37.3475,60538.0
2024-02-16 12:50:00,40.51,40.51,40.49,40.51,31216.0,37.3475,37.3475,37.3291,37.3475,31216.0
2024-02-16 12:55:00,40.51,40.52,40.49,40.51,36618.0,37.3475,37.3567,37.3291,37.3475,36618.0
2024-02-16 13:00:00,40.5,40.51,40.49,40.49,38479.0,37.3383,37.3475,37.3291,37.3291,38479.0
2024-02-16 13:05:00,40.5,40.5,40.45,40.46,45411.0,37.3383,37.3383,37.2922,37.3014,45411.0
2024-02-16 13:10:00,40.46,40.49,40.43,40.48,74395.0,37.3014,37.3291,37.2737,37.3198,74395.0
2024-02-16 13:15:00,40.48,40.49,40.46,40.46,109762.0,37.3198,37.3291,37.3014,37.3014,109762.0
2024-02-16 13:20:00,40.46,40.52,40.45,40.51,93036.0,37.3014,37.3567,37.2922,37.3475,93036.0
2024-02-16 13:25:00,40.51,40.53,40.49,40.52,69084.0,37.3475,37.3659,37.3291,37.3567,69084.0
2024-02-16 13:30:00,40.52,40.55,40.52,40.55,52594.0,37.3567,37.3844,37.3567,37.3844,52594.0
2024-02-16 13:35:00,40.55,40.58,40.54,40.57,89640.0,37.3844,37.412,37.3752,37.4028,89640.0
2024-02-16 13:40:00,40.56,40.59,40.56,40.56,53823.0,37.3936,37.4212,37.3936,37.3936,53823.0
2024-02-16 13:45:00,40.57,40.57,40.51,40.54,136384.0,37.4028,37.4028,37.3475,37.3752,136384.0
2024-02-16 13:50:00,40.54,40.54,40.51,40.51,69328.0,37.3752,37.3752,37.3475,37.3475,69328.0
2024-02-16 13:55:00,40.52,40.59,40.51,40.57,117982.0,37.3567,37.4212,37.3475,37.4028,117982.0
2024-02-16 14:00:00,40.58,40.65,40.57,40.61,206516.0,37.412,37.4766,37.4028,37.4397,206516.0
2024-02-16 14:05:00,40.61,40.64,40.6,40.63,79418.0,37.4397,37.4673,37.4305,37.4581,79418.0
2024-02-16 14:10:00,40.62,40.67,40.62,40.66,133663.0,37.4489,37.495,37.4489,37.4858,133663.0
2024-02-16 14:15:00,40.65,40.67,40.61,40.61,67562.0,37.4766,37.495,37.4397,37.4397,67562.0
2024-02-16 14:20:00,40.61,40.63,40.6,40.61,57518.0,37.4397,37.4581,37.4305,37.4397,57518.0
2024-02-16 14:25:00,40.62,40.63,40.56,40.59,119430.0,37.4489,37.4581,37.3936,37.4212,119430.0
2024-02-16 14:30:00,40.6,40.6,40.56,40.57,59701.0,37.4305,37.4305,37.3936,37.4028,59701.0
2024-02-16 14:35:00,40.56,40.58,40.55,40.57,55803.0,37.3936,37.412,37.3844,37.4028,55803.0
2024-02-16 14:40:00,40.57,40.58,40.55,40.56,45217.0,37.4028,37.412,37.3844,37.3936,45217.0
2024-02-16 14:45:00,40.55,40.56,40.42,40.47,144517.0,37.3844,37.3936,37.2645,37.3106,144517.0
2024-02-16 14:50:00,40.46,40.47,40.42,40.45,85511.0,37.3014,37.3106,37.2645,37.2922,85511.0
2024-02-16 14:55:00,40.45,40.45,40.39,40.41,90295.0,37.2922,37.2922,37.2369,37.2553,90295.0
2024-02-16 15:00:00,40.41,40.42,40.38,40.41,77290.0,37.2553,37.2645,37.2276,37.2553,77290.0
2024-02-16 15:05:00,40.41,40.44,40.4,40.44,56564.0,37.2553,37.283,37.2461,37.283,56564.0
2024-02-16 15:10:00,40.43,40.45,40.4,40.41,79587.0,37.2737,37.2922,37.2461,37.2553,79587.0
2024-02-16 15:15:00,40.41,40.43,40.4,40.43,74669.0,37.2553,37.2737,37.2461,37.2737,74669.0
2024-02-16 15:20:00,40.42,40.44,40.38,40.41,107133.0,37.2645,37.283,37.2276,37.2553,107133.0
2024-02-16 15:25:00,40.41,40.47,40.4,40.47,66532.0,37.2553,37.3106,37.2461,37.3106,66532.0
2024-02-16 15:30:00,40.47,40.51,40.45,40.47,104055.0,37.3106,37.3475,37.2922,37.3106,104055.0
2024-02-16 15:35:00,40.48,40.48,40.45,40.48,72465.0,37.3198,37.3198,37.2922,37.3198,72465.0
2024-02-16 15:40:00,40.48,40.5,40.42,40.43,98284.0,37.3198,37.3383,37.2645,37.2737,98284.0
2024-02-16 15:45:00,40.43,40.44,40.39,40.41,175897.0,37.2737,37.283,37.2369,37.2553,175897.0
2024-02-16 15:50:00,40.42,40.47,40.41,40.44,255044.0,37.2645,37.3106,37.2553,37.283,255044.0
2024-02-16 15:55:00,40.45,40.52,40.44,40.49,552886.0,37.2922,37.3567,37.283,37.3291,552886.0
2024-02-20 09:30:00,40.41,40.44,40.27,40.37,427553.0,37.2553,37.283,37.1262,37.2184,427553.0
2024-02-20 09:35:00,40.36,40.53,40.35,40.46,118886.0,37.2092,37.3659,37.2,37.3014,118886.0
2024-02-20 09:40:00,40.45,40.62,40.45,40.59,147051.0,37.2922,37.4489,37.2922,37.4212,147051.0
2024-02-20 09:45:00,40.59,40.7,40.59,40.66,118062.0,37.4212,37.5227,37.4212,37.4858,118062.0
2024-02-20 09:50:00,40.66,40.73,40.47,40.68,214850.0,37.4858,37.5503,37.3106,37.5042,214850.0
2024-02-20 09:55:00,40.68,40.68,40.54,40.59,104472.0,37.5042,37.5042,37.3752,37.4212,104472.0
2024-02-20 10:00:00,40.59,40.7,40.58,40.69,137708.0,37.4212,37.5227,37.412,37.5134,137708.0
2024-02-20 10:05:00,40.69,40.74,40.63,40.71,114807.0,37.5134,37.5595,37.4581,37.5319,114807.0
2024-02-20 10:10:00,40.71,40.75,40.68,40.72,80564.0,37.5319,37.5688,37.5042,37.5411,80564.0
2024-02-20 10:15:00,40.73,40.76,40.71,40.72,40561.0,37.5503,37.578,37.5319,37.5411,40561.0
2024-02-20 10:20:00,40.72,40.8,40.71,40.77,123492.0,37.5411,37.6149,37.5319,37.5872,123492.0
2024-02-20 10:25:00,40.77,40.79,40.74,40.77,75002.0,37.5872,37.6056,37.5595,37.5872,75002.0
2024-02-20 10:30:00,40.78,40.81,40.74,40.75,84824.0,37.5964,37.6241,37.5595,37.5688,84824.0
2024-02-20 10:35:00,40.74,40.79,40.73,40.75,81082.0,37.5595,37.6056,37.5503,37.5688,81082.0
2024-02-20 10:40:00,40.75,40.9,40.74,40.88,220370.0,37.5688,37.707,37.5595,37.6886,220370.0
2024-02-20 10:45:00,40.88,40.91,40.87,40.91,97509.0,37.6886,37.7163,37.6794,37.7163,97509.0
2024-02-20 10:50:00,40.91,40.91,40.86,40.87,94208.0,37.7163,37.7163,37.6702,37.6794,94208.0
2024-02-20 10:55:00,40.87,40.87,40.8,40.83,81599.0,37.6794,37.6794,37.6149,37.6425,81599.0
2024-02-20 11:00:00,40.83,40.84,40.79,40.82,96453.0,37.6425,37.6517,37.6056,37.6333,96453.0
2024-02-20 11:05:00,40.82,40.85,40.77,40.8,103135.0,37.6333,37.661,37.5872,37.6149,103135.0
2024-02-20 11:10:00,40.8,40.84,40.79,40.79,60765.0,37.6149,37.6517,37.6056,37.6056,60765.0
2024-02-20 11:15:00,40.79,40.83,40.77,40.8,58023.0,37.6056,37.6425,37.5872,37.6149,58023.0
2024-02-20 11:20:00,40.81,40.81,40.75,40.76,76861.0,37.6241,37.6241,37.5688,37.578,76861.0
2024-02-20 11:25:00,40.76,40.78,40.75,40.77,84677.0,37.578,37.5964,37.5688,37.5872,84677.0
2024-02-20 11:30:00,40.77,40.8,40.75,40.77,98034.0,37.5872,37.6149,37.5688,37.5872,98034.0
2024-02-20 11:35:00,40.77,40.79,40.75,40.77,64277.0,37.5872,37.6056,37.5688,37.5872,64277.0
2024-02-20 11:40:00,40.77,40.77,40.72,40.73,54087.0,37.5872,37.5872,37.5411,37.5503,54087.0
2024-02-20 11:45:00,40.73,40.74,40.71,40.73,39305.0,37.5503,37.5595,37.5319,37.5503,39305.0
2024-02-20 11:50:00,40.73,40.77,40.72,40.76,50485.0,37.5503,37.5872,37.5411,37.578,50485.0
2024-02-20 11:55:00,40.76,40.78,40.75,40.77,48100.0,37.578,37.5964,37.5688,37.5872,48100.0
2024-02-20 12:00:00,40.77,40.77,40.72,40.72,61718.0,37.5872,37.5872,37.5411,37.5411,61718.0
2024-02-20 12:05:00,40.73,40.78,40.72,40.77,48749.0,37.5503,37.5964,37.5411,37.5872,48749.0
2024-02-20 12:10:00,40.76,40.77,40.73,40.74,48987.0,37.578,37.5872,37.5503,37.5595,48987.0
2024-02-20 12:15:00,40.73,40.77,40.73,40.74,51155.0,37.5503,37.5872,37.5503,37.5595,51155.0
2024-02-20 12:20:00,40.74,40.75,40.71,40.72,41793.0,37.5595,37.5688,37.5319,37.5411,41793.0
2024-02-20 12:25:00,40.71,40.71,40.66,40.66,78571.0,37.5319,37.5319,37.4858,37.4858,78571.0
2024-02-20 12:30:00,40.66,40.67,40.62,40.63,124537.0,37.4858,37.495,37.4489,37.4581,124537.0
2024-02-20 12:35:00,40.63,40.67,40.62,40.64,84053.0,37.4581,37.495,37.4489,37.4673,84053.0
2024-02-20 12:40:00,40.65,40.69,40.64,40.68,83813.0,37.4766,37.5134,37.4673,37.5042,83813.0
2024-02-20 12:45:00,40.68,40.7,40.66,40.68,42070.0,37.5042,37.5227,37.4858,37.5042,42070.0
2024-02-20 12:50:00,40.68,40.68,40.64,40.67,37640.0,37.5042,37.5042,37.4673,37.495,37640.0
2024-02-20 12:55:00,40.68,40.69,40.67,40.69,39283.0,37.5042,37.5134,37.495,37.5134,39283.0
2024-02-20 13:00:00,40.68,40.7,40.67,40.68,43463.0,37.5042,37.5227,37.495,37.5042,43463.0
2024-02-20 13:05:00,40.67,40.71,40.67,40.69,66468.0,37.495,37.5319,37.495,37.5134,66468.0
2024-02-20 13:10:00,40.69,40.72,40.68,40.7,50864.0,37.5134,37.5411,37.5042,37.5227,50864.0
2024-02-20 13:15:00,40.7,40.7,40.66,40.67,30752.0,37.5227,37.5227,37.4858,37.495,30752.0
2024-02-20 13:20:00,40.68,40.7,40.64,40.66,124938.0,37.5042,37.5227,37.4673,37.4858,124938.0
2024-02-20 13:25:00,40.67,40.67,40.63,40.66,36266.0,37.495,37.495,37.4581,37.4858,36266.0
2024-02-20 13:30:00,40.66,40.66,40.62,40.63,34958.0,37.4858,37.4858,37.4489,37.4581,34958.0
2024-02-20 13:35:00,40.63,40.66,40.63,40.66,48379.0,37.4581,37.4858,37.4581,37.4858,48379.0
2024-02-20 13:40:00,40.65,40.68,40.64,40.66,71746.0,37.4766,37.5042,37.4673,37.4858,71746.0
2024-02-20 13:45:00,40.66,40.66,40.64,40.64,63426.0,37.4858,37.4858,37.4673,37.4673,63426.0
2024-02-20 13:50:00,40.65,40.66,40.64,40.65,77436.0,37.4766,37.4858,37.4673,37.4766,77436.0
2024-02-20 13:55:00,40.64,40.65,40.61,40.62,117335.0,37.4673,37.4766,37.4397,37.4489,117335.0
2024-02-20 14:00:00,40.61,40.63,40.55,40.55,90665.0,37.4397,37.4581,37.3844,37.3844,90665.0
2024-02-20 14:05:00,40.55,40.56,40.53,40.55,65810.0,37.3844,37.3936,37.3659,37.3844,65810.0
2024-02-20 14:10:00,40.55,40.55,40.53,40.55,55370.0,37.3844,37.3844,37.3659,37.3844,55370.0
2024-02-20 14:15:00,40.55,40.59,40.54,40.59,74711.0,37.3844,37.4212,37.3752,37.4212,74711.0
2024-02-20 14:20:00,40.58,40.59,40.55,40.57,81467.0,37.412,37.4212,37.3844,37.4028,81467.0
2024-02-20 14:25:00,40.57,40.58,40.56,40.58,43708.0,37.4028,37.412,37.3936,37.412,43708.0
2024-02-20 14:30:00,40.58,40.58,40.55,40.55,66095.0,37.412,37.412,37.3844,37.3844,66095.0
2024-02-20 14:35:00,40.55,40.59,40.52,40.52,63724.0,37.3844,37.4212,37.3567,37.3567,63724.0
2024-02-20 14:40:00,40.53,40.55,40.51,40.52,80244.0,37.3659,37.3844,37.3475,37.3567,80244.0
2024-02-20 14:45:00,40.52,40.53,40.5,40.52,92511.0,37.3567,37.3659,37.3383,37.3567,92511.0
2024-02-20 14:50:00,40.52,40.58,40.51,40.55,84291.0,37.3567,37.412,37.3475,37.3844,84291.0
2024-02-20 14:55:00,40.55,40.57,40.53,40.57,119684.0,37.3844,37.4028,37.3659,37.4028,119684.0
2024-02-20 15:00:00,40.57,40.59,40.56,40.59,121164.0,37.4028,37.4212,37.3936,37.4212,121164.0
2024-02-20 15:05:00,40.59,40.59,40.56,40.58,69851.0,37.4212,37.4212,37.3936,37.412,69851.0
2024-02-20 15:10:00,40.58,40.59,40.56,40.57,67199.0,37.412,37.4212,37.3936,37.4028,67199.0
2024-02-20 15:15:00,40.57,40.58,40.52,40.52,82871.0,37.4028,37.412,37.3567,37.3567,82871.0
2024-02-20 15:20:00,40.52,40.55,40.51,40.52,62522.0,37.3567,37.3844,37.3475,37.3567,62522.0
2024-02-20 15:25:00,40.53,40.56,40.52,40.55,110489.0,37.3659,37.3936,37.3567,37.3844,110489.0
2024-02-20 15:30:00,40.56,40.56,40.47,40.48,141972.0,37.3936,37.3936,37.3106,37.3198,141972.0
2024-02-20 15:35:00,40.49,40.52,40.48,40.48,114511.0,37.3291,37.3567,37.3198,37.3198,114511.0
2024-02-20 15:40:00,40.48,40.51,40.43,40.43,121871.0,37.3198,37.3475,37.2737,37.2737,121871.0
2024-02-20 15:45:00,40.44,40.44,40.41,40.43,198723.0,37.283,37.283,37.2553,37.2737,198723.0
2024-02-20 15:50:00,40.42,40.45,40.4,40.44,315582.0,37.2645,37.2922,37.2461,37.283,315582.0
2024-02-20 15:55:00,40.44,40.51,40.42,40.5,779362.0,37.283,37.3475,37.2645,37.3383,779362.0
2024-02-21 09:30:00,40.49,40.57,40.37,40.38,374786.0,37.3291,37.4028,37.2184,37.2276,374786.0
2024-02-21 09:35:00,40.38,40.48,40.37,40.4,100288.0,37.2276,37.3198,37.2184,37.2461,100288.0
2024-02-21 09:40:00,40.41,40.48,40.38,40.45,215586.0,37.2553,37.3198,37.2276,37.2922,215586.0
2024-02-21 09:45:00,40.45,40.64,40.45,40.62,85293.0,37.2922,37.4673,37.2922,37.4489,85293.0
2024-02-21 09:50:00,40.63,40.66,40.59,40.59,105764.0,37.4581,37.4858,37.4212,37.4212,105764.0
2024-02-21 09:55:00,40.6,40.65,40.57,40.64,122365.0,37.4305,37.4766,37.4028,37.4673,122365.0
2024-02-21 10:00:00,40.64,40.65,40.56,40.62,123895.0,37.4673,37.4766,37.3936,37.4489,123895.0
2024-02-21 10:05:00,40.62,40.72,40.58,40.7,111954.0,37.4489,37.5411,37.412,37.5227,111954.0
2024-02-21 10:10:00,40.7,40.71,40.5,40.52,168718.0,37.5227,37.5319,37.3383,37.3567,168718.0
2024-02-21 10:15:00,40.52,40.59,40.5,40.51,113859.0,37.3567,37.4212,37.3383,37.3475,113859.0
2024-02-21 10:20:00,40.51,40.55,40.5,40.53,79151.0,37.3475,37.3844,37.3383,37.3659,79151.0
2024-02-21 10:25:00,40.54,40.64,40.53,40.59,82342.0,37.3752,37.4673,37.3659,37.4212,82342.0
2024-02-21 10:30:00,40.6,40.6,40.5,40.52,130228.0,37.4305,37.4305,37.3383,37.3567,130228.0
2024-02-21 10:35:00,40.52,40.55,40.5,40.53,74215.0,37.3567,37.3844,37.3383,37.3659,74215.0
2024-02-21 10:40:00,40.52,40.56,40.48,40.54,125787.0,37.3567,37.3936,37.3198,37.3752,125787.0
2024-02-21 10:45:00,40.55,40.62,40.54,40.58,100639.0,37.3844,37.4489,37.3752,37.412,100639.0
2024-02-21 10:50:00,40.58,40.62,40.56,40.57,76815.0,37.412,37.4489,37.3936,37.4028,76815.0
2024-02-21 10:55:00,40.57,40.58,40.49,40.51,113428.0,37.4028,37.412,37.3291,37.3475,113428.0
2024-02-21 11:00:00,40.52,40.54,40.51,40.53,55651.0,37.3567,37.3752,37.3475,37.3659,55651.0
2024-02-21 11:05:00,40.52,40.54,40.51,40.54,48087.0,37.3567,37.3752,37.3475,37.3752,48087.0
2024-02-21 11:10:00,40.55,40.57,40.54,40.57,62078.0,37.3844,37.4028,37.3752,37.4028,62078.0
2024-02-21 11:15:00,40.57,40.61,40.55,40.59,82221.0,37.4028,37.4397,37.3844,37.4212,82221.0
2024-02-21 11:20:00,40.59,40.62,40.58,40.6,66191.0,37.4212,37.4489,37.412,37.4305,66191.0
2024-02-21 11:25:00,40.6,40.64,40.58,40.63,121070.0,37.4305,37.4673,37.412,37.4581,121070.0
2024-02-21 11:30:00,40.62,40.67,40.62,40.67,116035.0,37.4489,37.495,37.4489,37.495,116035.0
2024-02-21 11:35:00,40.66,40.7,40.65,40.68,100373.0,37.4858,37.5227,37.4766,37.5042,100373.0
2024-02-21 11:40:00,40.68,40.76,40.67,40.75,176169.0,37.5042,37.578,37.495,37.5688,176169.0
2024-02-21 11:45:00,40.75,40.85,40.73,40.83,132137.0,37.5688,37.661,37.5503,37.6425,132137.0
2024-02-21 11:50:00,40.84,40.89,40.81,40.88,129126.0,37.6517,37.6978,37.6241,37.6886,129126.0
2024-02-21 11:55:00,40.88,40.89,40.85,40.88,184978.0,37.6886,37.6978,37.661,37.6886,184978.0
2024-02-21 12:00:00,40.89,40.89,40.83,40.87,84513.0,37.6978,37.6978,37.6425,37.6794,84513.0
2024-02-21 12:05:00,40.86,40.88,40.85,40.88,128960.0,37.6702,37.6886,37.661,37.6886,128960.0
2024-02-21 12:10:00,40.88,40.95,40.86,40.93,134944.0,37.6886,37.7531,37.6702,37.7347,134944.0
2024-02-21 12:15:00,40.93,40.94,40.89,40.89,100721.0,37.7347,37.7439,37.6978,37.6978,100721.0
2024-02-21 12:20:00,40.89,40.91,40.86,40.9,73166.0,37.6978,37.7163,37.6702,37.707,73166.0
2024-02-21 12:25:00,40.9,40.94,40.9,40.9,104056.0,37.707,37.7439,37.707,37.707,104056.0
2024-02-21 12:30:00,40.9,40.94,40.89,40.94,101133.0,37.707,37.7439,37.6978,37.7439,101133.0
2024-02-21 12:35:00,40.94,40.94,40.9,40.9,120911.0,37.7439,37.7439,37.707,37.707,120911.0
2024-02-21 12:40:00,40.91,40.91,40.86,40.9,110346.0,37.7163,37.7163,37.6702,37.707,110346.0
2024-02-21 12:45:00,40.9,40.94,40.88,40.93,124631.0,37.707,37.7439,37.6886,37.7347,124631.0
2024-02-21 12:50:00,40.93,40.94,40.9,40.92,77450.0,37.7347,37.7439,37.707,37.7255,77450.0
2024-02-21 12:55:00,40.93,40.94,40.9,40.93,106083.0,37.7347,37.7439,37.707,37.7347,106083.0
2024-02-21 13:00:00,40.93,40.94,40.84,40.84,126586.0,37.7347,37.7439,37.6517,37.6517,126586.0
2024-02-21 13:05:00,40.84,40.9,40.81,40.89,108656.0,37.6517,37.707,37.6241,37.6978,108656.0
2024-02-21 13:10:00,40.89,40.92,40.88,40.89,95507.0,37.6978,37.7255,37.6886,37.6978,95507.0
2024-02-21 13:15:00,40.89,40.9,40.87,40.9,130724.0,37.6978,37.707,37.6794,37.707,130724.0
2024-02-21 13:20:00,40.9,40.9,40.86,40.89,70602.0,37.707,37.707,37.6702,37.6978,70602.0
2024-02-21 13:25:00,40.89,40.94,40.88,40.94,137801.0,37.6978,37.7439,37.6886,37.7439,137801.0
2024-02-21 13:30:00,40.94,40.98,40.93,40.97,119056.0,37.7439,37.7808,37.7347,37.7716,119056.0
2024-02-21 13:35:00,40.96,40.98,40.94,40.97,95379.0,37.7624,37.7808,37.7439,37.7716,95379.0
2024-02-21 13:40:00,40.97,40.97,40.93,40.93,102233.0,37.7716,37.7716,37.7347,37.7347,102233.0
2024-02-21 13:45:00,40.94,40.98,40.93,40.98,88387.0,37.7439,37.7808,37.7347,37.7808,88387.0
2024-02-21 13:50:00,40.98,40.98,40.95,40.97,103961.0,37.7808,37.7808,37.7531,37.7716,103961.0
2024-02-21 13:55:00,40.97,40.98,40.96,40.96,62976.0,37.7716,37.7808,37.7624,37.7624,62976.0
2024-02-21 14:00:00,40.97,40.99,40.94,40.98,139357.0,37.7716,37.79,37.7439,37.7808,139357.0
2024-02-21 14:05:00,40.98,40.99,40.94,40.97,176683.0,37.7808,37.79,37.7439,37.7716,176683.0
2024-02-21 14:10:00,40.97,40.97,40.86,40.87,145662.0,37.7716,37.7716,37.6702,37.6794,145662.0
2024-02-21 14:15:00,40.86,40.87,40.79,40.81,190984.0,37.6702,37.6794,37.6056,37.6241,190984.0
2024-02-21 14:20:00,40.82,40.84,40.79,40.82,99454.0,37.6333,37.6517,37.6056,37.6333,99454.0
2024-02-21 14:25:00,40.82,40.93,40.8,40.92,98033.0,37.6333,37.7347,37.6149,37.7255,98033.0
2024-02-21 14:30:00,40.93,40.93,40.89,40.9,131995.0,37.7347,37.7347,37.6978,37.707,131995.0
2024-02-21 14:35:00,40.91,40.92,40.89,40.91,154858.0,37.7163,37.7255,37.6978,37.7163,154858.0
2024-02-21 14:40:00,40.91,40.92,40.89,40.91,94729.0,37.7163,37.7255,37.6978,37.7163,94729.0
2024-02-21 14:45:00,40.91,40.94,40.89,40.93,82039.0,37.7163,37.7439,37.6978,37.7347,82039.0
2024-02-21 14:50:00,40.94,40.95,40.92,40.95,82401.0,37.7439,37.7531,37.7255,37.7531,82401.0
2024-02-21 14:55:00,40.95,40.98,40.94,40.98,99129.0,37.7531,37.7808,37.7439,37.7808,99129.0
2024-02-21 15:00:00,40.98,40.98,40.93,40.94,87914.0,37.7808,37.7808,37.7347,37.7439,87914.0
2024-02-21 15:05:00,40.94,40.97,40.92,40.94,106855.0,37.7439,37.7716,37.7255,37.7439,106855.0
2024-02-21 15:10:00,40.94,40.96,40.91,40.93,108185.0,37.7439,37.7624,37.7163,37.7347,108185.0
2024-02-21 15:15:00,40.93,40.93,40.89,40.9,114206.0,37.7347,37.7347,37.6978,37.707,114206.0
2024-02-21 15:20:00,40.91,40.91,40.87,40.9,91470.0,37.7163,37.7163,37.6794,37.707,91470.0
2024-02-21 15:25:00,40.9,40.92,40.89,40.91,103812.0,37.707,37.7255,37.6978,37.7163,103812.0
2024-02-21 15:30:00,40.91,40.96,40.9,40.96,147328.0,37.7163,37.7624,37.707,37.7624,147328.0
2024-02-21 15:35:00,40.96,41.0,40.95,40.98,211526.0,37.7624,37.7992,37.7531,37.7808,211526.0
2024-02-21 15:40:00,40.98,41.04,40.98,41.02,307254.0,37.7808,37.8361,37.7808,37.8177,307254.0
2024-02-21 15:45:00,41.02,41.03,40.96,40.98,239684.0,37.8177,37.8269,37.7624,37.7808,239684.0
2024-02-21 15:50:00,40.99,41.08,40.99,41.05,459629.0,37.79,37.873,37.79,37.8453,459629.0
2024-02-21 15:55:00,41.05,41.12,41.05,41.12,916334.0,37.8453,37.9099,37.8453,37.9099,916334.0
2024-02-22 09:30:00,40.75,40.75,40.11,40.29,1323062.0,37.5688,37.5688,36.9787,37.1447,1323062.0
2024-02-22 09:35:00,40.29,40.48,40.24,40.3,893594.0,37.1447,37.3198,37.0986,37.1539,893594.0
2024-02-22 09:40:00,40.31,40.42,40.3,40.37,348805.0,37.1631,37.2645,37.1539,37.2184,348805.0
2024-02-22 09:45:00,40.37,40.51,40.25,40.35,673615.0,37.2184,37.3475,37.1078,37.2,673615.0
2024-02-22 09:50:00,40.34,40.54,40.23,40.54,296462.0,37.1908,37.3752,37.0894,37.3752,296462.0
2024-02-22 09:55:00,40.54,40.54,40.39,40.47,365349.0,37.3752,37.3752,37.2369,37.3106,365349.0
2024-02-22 10:00:00,40.47,40.52,40.4,40.51,473785.0,37.3106,37.3567,37.2461,37.3475,473785.0
2024-02-22 10:05:00,40.52,40.69,40.5,40.68,205609.0,37.3567,37.5134,37.3383,37.5042,205609.0
2024-02-22 10:10:00,40.67,40.68,40.42,40.47,432003.0,37.495,37.5042,37.2645,37.3106,432003.0
2024-02-22 10:15:00,40.47,40.5,40.4,40.48,365156.0,37.3106,37.3383,37.2461,37.3198,365156.0
2024-02-22 10:20:00,40.48,40.5,40.41,40.5,342105.0,37.3198,37.3383,37.2553,37.3383,342105.0
2024-02-22 10:25:00,40.5,40.6,40.41,40.52,209476.0,37.3383,37.4305,37.2553,37.3567,209476.0
2024-02-22 10:30:00,40.51,40.72,40.42,40.71,468768.0,37.3475,37.5411,37.2645,37.5319,468768.0
2024-02-22 10:35:00,40.71,40.74,40.56,40.57,244827.0,37.5319,37.5595,37.3936,37.4028,244827.0
2024-02-22 10:40:00,40.57,40.68,40.56,40.65,281256.0,37.4028,37.5042,37.3936,37.4766,281256.0
2024-02-22 10:45:00,40.66,40.71,40.61,40.65,272128.0,37.4858,37.5319,37.4397,37.4766,272128.0
2024-02-22 10:50:00,40.64,40.66,40.54,40.57,204441.0,37.4673,37.4858,37.3752,37.4028,204441.0
2024-02-22 10:55:00,40.57,40.72,40.55,40.72,102736.0,37.4028,37.5411,37.3844,37.5411,102736.0
2024-02-22 11:00:00,40.71,40.73,40.62,40.63,154020.0,37.5319,37.5503,37.4489,37.4581,154020.0
2024-02-22 11:05:00,40.64,40.65,40.58,40.64,180257.0,37.4673,37.4766,37.412,37.4673,180257.0
2024-02-22 11:10:00,40.65,40.72,40.64,40.71,96272.0,37.4766,37.5411,37.4673,37.5319,96272.0
2024-02-22 11:15:00,40.72,40.8,40.71,40.77,178618.0,37.5411,37.6149,37.5319,37.5872,178618.0
2024-02-22 11:20:00,40.78,40.8,40.73,40.75,137910.0,37.5964,37.6149,37.5503,37.5688,137910.0
2024-02-22 11:25:00,40.75,40.75,40.67,40.7,145365.0,37.5688,37.5688,37.495,37.5227,145365.0
2024-02-22 11:30:00,40.7,40.73,40.69,40.7,122512.0,37.5227,37.5503,37.5134,37.5227,122512.0
2024-02-22 11:35:00,40.7,40.75,40.66,40.68,97154.0,37.5227,37.5688,37.4858,37.5042,97154.0
2024-02-22 11:40:00,40.68,40.75,40.63,40.74,130657.0,37.5042,37.5688,37.4581,37.5595,130657.0
2024-02-22 11:45:00,40.73,40.74,40.69,40.7,68029.0,37.5503,37.5595,37.5134,37.5227,68029.0
2024-02-22 11:50:00,40.7,40.77,40.69,40.77,56769.0,37.5227,37.5872,37.5134,37.5872,56769.0
2024-02-22 11:55:00,40.77,40.77,40.73,40.75,144517.0,37.5872,37.5872,37.5503,37.5688,144517.0
2024-02-22 12:00:00,40.75,40.76,40.73,40.75,85703.0,37.5688,37.578,37.5503,37.5688,85703.0
2024-02-22 12:05:00,40.75,40.76,40.74,40.75,123233.0,37.5688,37.578,37.5595,37.5688,123233.0
2024-02-22 12:10:00,40.76,40.77,40.75,40.77,98336.0,37.578,37.5872,37.5688,37.5872,98336.0
2024-02-22 12:15:00,40.77,40.77,40.74,40.77,110082.0,37.5872,37.5872,37.5595,37.5872,110082.0
2024-02-22 12:20:00,40.77,40.84,40.76,40.82,217315.0,37.5872,37.6517,37.578,37.6333,217315.0
2024-02-22 12:25:00,40.82,40.93,40.76,40.89,325791.0,37.6333,37.7347,37.578,37.6978,325791.0
2024-02-22 12:30:00,40.88,40.89,40.86,40.88,87211.0,37.6886,37.6978,37.6702,37.6886,87211.0
2024-02-22 12:35:00,40.88,40.88,40.81,40.83,115977.0,37.6886,37.6886,37.6241,37.6425,115977.0
2024-02-22 12:40:00,40.83,40.83,40.78,40.8,115148.0,37.6425,37.6425,37.5964,37.6149,115148.0
2024-02-22 12:45:00,40.79,40.82,40.74,40.8,128857.0,37.6056,37.6333,37.5595,37.6149,128857.0
2024-02-22 12:50:00,40.8,40.8,40.72,40.73,133317.0,37.6149,37.6149,37.5411,37.5503,133317.0
2024-02-22 12:55:00,40.73,40.75,40.68,40.69,130593.0,37.5503,37.5688,37.5042,37.5134,130593.0
2024-02-22 13:00:00,40.69,40.7,40.61,40.62,99774.0,37.5134,37.5227,37.4397,37.4489,99774.0
2024-02-22 13:05:00,40.62,40.63,40.57,40.57,114617.0,37.4489,37.4581,37.4028,37.4028,114617.0
2024-02-22 13:10:00,40.57,40.59,40.55,40.58,137078.0,37.4028,37.4212,37.3844,37.412,137078.0
2024-02-22 13:15:00,40.58,40.58,40.5,40.52,151595.0,37.412,37.412,37.3383,37.3567,151595.0
2024-02-22 13:20:00,40.52,40.53,40.48,40.51,166415.0,37.3567,37.3659,37.3198,37.3475,166415.0
2024-02-22 13:25:00,40.51,40.52,40.48,40.49,144040.0,37.3475,37.3567,37.3198,37.3291,144040.0
2024-02-22 13:30:00,40.5,40.5,40.42,40.45,199486.0,37.3383,37.3383,37.2645,37.2922,199486.0
2024-02-22 13:35:00,40.45,40.48,40.42,40.44,152912.0,37.2922,37.3198,37.2645,37.283,152912.0
2024-02-22 13:40:00,40.44,40.48,40.42,40.43,131516.0,37.283,37.3198,37.2645,37.2737,131516.0
2024-02-22 13:45:00,40.42,40.46,40.42,40.44,115196.0,37.2645,37.3014,37.2645,37.283,115196.0
2024-02-22 13:50:00,40.43,40.47,40.41,40.45,141870.0,37.2737,37.3106,37.2553,37.2922,141870.0
2024-02-22 13:55:00,40.45,40.45,40.42,40.43,95598.0,37.2922,37.2922,37.2645,37.2737,95598.0
2024-02-22 14:00:00,40.44,40.51,40.43,40.5,112138.0,37.283,37.3475,37.2737,37.3383,112138.0
2024-02-22 14:05:00,40.5,40.54,40.47,40.52,129518.0,37.3383,37.3752,37.3106,37.3567,129518.0
2024-02-22 14:10:00,40.53,40.54,40.5,40.54,110939.0,37.3659,37.3752,37.3383,37.3752,110939.0
2024-02-22 14:15:00,40.54,40.55,40.5,40.55,130774.0,37.3752,37.3844,37.3383,37.3844,130774.0
2024-02-22 14:20:00,40.55,40.57,40.53,40.56,121061.0,37.3844,37.4028,37.3659,37.3936,121061.0
2024-02-22 14:25:00,40.57,40.62,40.56,40.62,100438.0,37.4028,37.4489,37.3936,37.4489,100438.0
2024-02-22 14:30:00,40.62,40.63,40.56,40.58,128751.0,37.4489,37.4581,37.3936,37.412,128751.0
2024-02-22 14:35:00,40.57,40.6,40.57,40.59,97185.0,37.4028,37.4305,37.4028,37.4212,97185.0
2024-02-22 14:40:00,40.59,40.61,40.58,40.59,114902.0,37.4212,37.4397,37.412,37.4212,114902.0
2024-02-22 14:45:00,40.59,40.6,40.53,40.57,101913.0,37.4212,37.4305,37.3659,37.4028,101913.0
2024-02-22 14:50:00,40.57,40.59,40.56,40.59,99072.0,37.4028,37.4212,37.3936,37.4212,99072.0
2024-02-22 14:55:00,40.59,40.6,40.55,40.58,133242.0,37.4212,37.4305,37.3844,37.412,133242.0
2024-02-22 15:00:00,40.58,40.63,40.56,40.59,152094.0,37.412,37.4581,37.3936,37.4212,152094.0
2024-02-22 15:05:00,40.59,40.6,40.54,40.55,153420.0,37.4212,37.4305,37.3752,37.3844,153420.0
2024-02-22 15:10:00,40.55,40.64,40.54,40.61,152465.0,37.3844,37.4673,37.3752,37.4397,152465.0
2024-02-22 15:15:00,40.61,40.69,40.59,40.69,175182.0,37.4397,37.5134,37.4212,37.5134,175182.0
2024-02-22 15:20:00,40.68,40.69,40.62,40.66,214720.0,37.5042,37.5134,37.4489,37.4858,214720.0
2024-02-22 15:25:00,40.66,40.71,40.66,40.7,191737.0,37.4858,37.5319,37.4858,37.5227,191737.0
2024-02-22 15:30:00,40.7,40.7,40.65,40.67,136737.0,37.5227,37.5227,37.4766,37.495,136737.0
2024-02-22 15:35:00,40.67,40.73,40.65,40.71,224021.0,37.495,37.5503,37.4766,37.5319,224021.0
2024-02-22 15:40:00,40.72,40.73,40.69,40.71,221864.0,37.5411,37.5503,37.5134,37.5319,221864.0
2024-02-22 15:45:00,40.7,40.71,40.69,40.71,277517.0,37.5227,37.5319,37.5134,37.5319,277517.0
2024-02-22 15:50:00,40.71,40.75,40.7,40.73,454767.0,37.5319,37.5688,37.5227,37.5503,454767.0
2024-02-22 15:55:00,40.73,40.78,40.71,40.72,915342.0,37.5503,37.5964,37.5319,37.5411,915342.0
2024-02-23 09:30:00,40.63,40.79,40.45,40.49,391657.0,37.4581,37.6056,37.2922,37.3291,391657.0
2024-02-23 09:35:00,40.49,40.59,40.47,40.55,192682.0,37.3291,37.4212,37.3106,37.3844,192682.0
2024-02-23 09:40:00,40.55,40.63,40.5,40.58,212597.0,37.3844,37.4581,37.3383,37.412,212597.0
2024-02-23 09:45:00,40.59,40.77,40.58,40.75,185970.0,37.4212,37.5872,37.412,37.5688,185970.0
2024-02-23 09:50:00,40.75,40.76,40.63,40.73,160287.0,37.5688,37.578,37.4581,37.5503,160287.0
2024-02-23 09:55:00,40.73,40.93,40.72,40.93,153359.0,37.5503,37.7347,37.5411,37.7347,153359.0
2024-02-23 10:00:00,40.92,40.94,40.82,40.87,125950.0,37.7255,37.7439,37.6333,37.6794,125950.0
2024-02-23 10:05:00,40.87,40.88,40.78,40.84,110959.0,37.6794,37.6886,37.5964,37.6517,110959.0
2024-02-23 10:10:00,40.84,40.9,40.8,40.8,106667.0,37.6517,37.707,37.6149,37.6149,106667.0
2024-02-23 10:15:00,40.81,40.84,40.78,40.82,105621.0,37.6241,37.6517,37.5964,37.6333,105621.0
2024-02-23 10:20:00,40.82,40.95,40.81,40.91,130462.0,37.6333,37.7531,37.6241,37.7163,130462.0
2024-02-23 10:25:00,40.91,40.91,40.82,40.84,89654.0,37.7163,37.7163,37.6333,37.6517,89654.0
2024-02-23 10:30:00,40.84,40.87,40.81,40.87,126795.0,37.6517,37.6794,37.6241,37.6794,126795.0
2024-02-23 10:35:00,40.86,40.88,40.84,40.88,113422.0,37.6702,37.6886,37.6517,37.6886,113422.0
2024-02-23 10:40:00,40.88,40.92,40.86,40.89,112553.0,37.6886,37.7255,37.6702,37.6978,112553.0
2024-02-23 10:45:00,40.88,40.95,40.88,40.95,100543.0,37.6886,37.7531,37.6886,37.7531,100543.0
2024-02-23 10:50:00,40.95,41.04,40.92,41.02,208546.0,37.7531,37.8361,37.7255,37.8177,208546.0
2024-02-23 10:55:00,41.02,41.11,41.01,41.1,200565.0,37.8177,37.9007,37.8085,37.8914,200565.0
2024-02-23 11:00:00,41.11,41.15,41.04,41.05,140654.0,37.9007,37.9375,37.8361,37.8453,140654.0
2024-02-23 11:05:00,41.05,41.13,41.05,41.12,94246.0,37.8453,37.9191,37.8453,37.9099,94246.0
2024-02-23 11:10:00,41.12,41.12,41.01,41.02,66512.0,37.9099,37.9099,37.8085,37.8177,66512.0
2024-02-23 11:15:00,41.02,41.05,40.97,41.04,94929.0,37.8177,37.8453,37.7716,37.8361,94929.0
2024-02-23 11:20:00,41.03,41.04,40.98,41.0,109452.0,37.8269,37.8361,37.7808,37.7992,109452.0
2024-02-23 11:25:00,41.0,41.0,40.97,40.98,60291.0,37.7992,37.7992,37.7716,37.7808,60291.0
2024-02-23 11:30:00,40.98,41.0,40.95,40.99,103079.0,37.7808,37.7992,37.7531,37.79,103079.0
2024-02-23 11:35:00,40.98,41.03,40.98,41.02,92562.0,37.7808,37.8269,37.7808,37.8177,92562.0
2024-02-23 11:40:00,41.02,41.06,41.02,41.02,85058.0,37.8177,37.8546,37.8177,37.8177,85058.0
2024-02-23 11:45:00,41.02,41.03,40.98,41.02,92706.0,37.8177,37.8269,37.7808,37.8177,92706.0
2024-02-23 11:50:00,41.02,41.03,40.98,40.98,111630.0,37.8177,37.8269,37.7808,37.7808,111630.0
2024-02-23 11:55:00,40.98,40.99,40.86,40.88,151714.0,37.7808,37.79,37.6702,37.6886,151714.0
2024-02-23 12:00:00,40.88,40.92,40.84,40.88,79333.0,37.6886,37.7255,37.6517,37.6886,79333.0
2024-02-23 12:05:00,40.89,40.89,40.85,40.86,40111.0,37.6978,37.6978,37.661,37.6702,40111.0
2024-02-23 12:10:00,40.86,40.87,40.83,40.84,76811.0,37.6702,37.6794,37.6425,37.6517,76811.0
2024-02-23 12:15:00,40.84,40.85,40.8,40.84,67762.0,37.6517,37.661,37.6149,37.6517,67762.0
2024-02-23 12:20:00,40.84,40.87,40.81,40.86,101493.0,37.6517,37.6794,37.6241,37.6702,101493.0
2024-02-23 12:25:00,40.85,40.86,40.81,40.84,84737.0,37.661,37.6702,37.6241,37.6517,84737.0
2024-02-23 12:30:00,40.84,40.84,40.79,40.84,61579.0,37.6517,37.6517,37.6056,37.6517,61579.0
2024-02-23 12:35:00,40.84,40.85,40.78,40.8,44182.0,37.6517,37.661,37.5964,37.6149,44182.0
2024-02-23 12:40:00,40.8,40.81,40.75,40.79,66792.0,37.6149,37.6241,37.5688,37.6056,66792.0
2024-02-23 12:45:00,40.79,40.79,40.71,40.71,96950.0,37.6056,37.6056,37.5319,37.5319,96950.0
2024-02-23 12:50:00,40.71,40.72,40.65,40.66,53314.0,37.5319,37.5411,37.4766,37.4858,53314.0
2024-02-23 12:55:00,40.66,40.67,40.62,40.63,123719.0,37.4858,37.495,37.4489,37.4581,123719.0
2024-02-23 13:00:00,40.63,40.65,40.56,40.64,199495.0,37.4581,37.4766,37.3936,37.4673,199495.0
2024-02-23 13:05:00,40.64,40.64,40.59,40.6,60210.0,37.4673,37.4673,37.4212,37.4305,60210.0
2024-02-23 13:10:00,40.6,40.65,40.59,40.65,86340.0,37.4305,37.4766,37.4212,37.4766,86340.0
2024-02-23 13:15:00,40.65,40.66,40.63,40.63,68977.0,37.4766,37.4858,37.4581,37.4581,68977.0
2024-02-23 13:20:00,40.64,40.67,40.62,40.66,101135.0,37.4673,37.495,37.4489,37.4858,101135.0
2024-02-23 13:25:00,40.66,40.68,40.65,40.66,92711.0,37.4858,37.5042,37.4766,37.4858,92711.0
2024-02-23 13:30:00,40.66,40.67,40.63,40.66,105465.0,37.4858,37.495,37.4581,37.4858,105465.0
2024-02-23 13:35:00,40.66,40.67,40.64,40.64,80689.0,37.4858,37.495,37.4673,37.4673,80689.0
2024-02-23 13:40:00,40.65,40.67,40.63,40.66,95638.0,37.4766,37.495,37.4581,37.4858,95638.0
2024-02-23 13:45:00,40.66,40.67,40.64,40.65,72005.0,37.4858,37.495,37.4673,37.4766,72005.0
2024-02-23 13:50:00,40.65,40.67,40.64,40.67,117701.0,37.4766,37.495,37.4673,37.495,117701.0
2024-02-23 13:55:00,40.67,40.69,40.66,40.66,73715.0,37.495,37.5134,37.4858,37.4858,73715.0
2024-02-23 14:00:00,40.66,40.69,40.65,40.69,83052.0,37.4858,37.5134,37.4766,37.5134,83052.0
2024-02-23 14:05:00,40.69,40.71,40.68,40.7,61116.0,37.5134,37.5319,37.5042,37.5227,61116.0
2024-02-23 14:10:00,40.7,40.76,40.68,40.76,85384.0,37.5227,37.578,37.5042,37.578,85384.0
2024-02-23 14:15:00,40.76,40.78,40.7,40.72,120149.0,37.578,37.5964,37.5227,37.5411,120149.0
2024-02-23 14:20:00,40.73,40.73,40.68,40.69,108495.0,37.5503,37.5503,37.5042,37.5134,108495.0
2024-02-23 14:25:00,40.69,40.69,40.66,40.68,60729.0,37.5134,37.5134,37.4858,37.5042,60729.0
2024-02-23 14:30:00,40.67,40.72,40.67,40.7,63118.0,37.495,37.5411,37.495,37.5227,63118.0
2024-02-23 14:35:00,40.7,40.7,40.64,40.69,88421.0,37.5227,37.5227,37.4673,37.5134,88421.0
2024-02-23 14:40:00,40.69,40.7,40.67,40.69,96612.0,37.5134,37.5227,37.495,37.5134,96612.0
2024-02-23 14:45:00,40.69,40.7,40.66,40.68,77538.0,37.5134,37.5227,37.4858,37.5042,77538.0
2024-02-23 14:50:00,40.68,40.69,40.65,40.66,70868.0,37.5042,37.5134,37.4766,37.4858,70868.0
2024-02-23 14:55:00,40.66,40.66,40.63,40.65,146286.0,37.4858,37.4858,37.4581,37.4766,146286.0
2024-02-23 15:00:00,40.64,40.7,40.63,40.69,172571.0,37.4673,37.5227,37.4581,37.5134,172571.0
2024-02-23 15:05:00,40.7,40.71,40.66,40.66,129545.0,37.5227,37.5319,37.4858,37.4858,129545.0
2024-02-23 15:10:00,40.66,40.71,40.66,40.7,162602.0,37.4858,37.5319,37.4858,37.5227,162602.0
2024-02-23 15:15:00,40.69,40.7,40.64,40.65,151011.0,37.5134,37.5227,37.4673,37.4766,151011.0
2024-02-23 15:20:00,40.65,40.71,40.64,40.7,143682.0,37.4766,37.5319,37.4673,37.5227,143682.0
2024-02-23 15:25:00,40.69,40.7,40.66,40.69,107754.0,37.5134,37.5227,37.4858,37.5134,107754.0
2024-02-23 15:30:00,40.69,40.69,40.65,40.68,209712.0,37.5134,37.5134,37.4766,37.5042,209712.0
2024-02-23 15:35:00,40.68,40.69,40.66,40.66,168732.0,37.5042,37.5134,37.4858,37.4858,168732.0
2024-02-23 15:40:00,40.66,40.69,40.66,40.66,126515.0,37.4858,37.5134,37.4858,37.4858,126515.0
2024-02-23 15:45:00,40.66,40.71,40.66,40.69,202629.0,37.4858,37.5319,37.4858,37.5134,202629.0
2024-02-23 15:50:00,40.7,40.71,40.63,40.65,326774.0,37.5227,37.5319,37.4581,37.4766,326774.0
2024-02-23 15:55:00,40.65,40.71,40.62,40.67,781960.0,37.4766,37.5319,37.4489,37.495,781960.0
2024-02-26 09:30:00,40.61,40.63,40.41,40.54,467905.0,37.4397,37.4581,37.2553,37.3752,467905.0
2024-02-26 09:35:00,40.53,40.59,40.35,40.37,264867.0,37.3659,37.4212,37.2,37.2184,264867.0
2024-02-26 09:40:00,40.37,40.37,40.18,40.23,227698.0,37.2184,37.2184,37.0433,37.0894,227698.0
2024-02-26 09:45:00,40.23,40.31,40.19,40.2,247901.0,37.0894,37.1631,37.0525,37.0617,247901.0
2024-02-26 09:50:00,40.21,40.22,40.15,40.2,323578.0,37.0709,37.0801,37.0156,37.0617,323578.0
2024-02-26 09:55:00,40.2,40.28,40.17,40.27,219985.0,37.0617,37.1354,37.034,37.1262,219985.0
2024-02-26 10:00:00,40.27,40.28,40.1,40.16,259058.0,37.1262,37.1354,36.9695,37.0248,259058.0
2024-02-26 10:05:00,40.16,40.17,40.01,40.02,202431.0,37.0248,37.034,36.8865,36.8957,202431.0
2024-02-26 10:10:00,40.02,40.05,39.96,39.98,306949.0,36.8957,36.9234,36.8404,36.8589,306949.0
2024-02-26 10:15:00,39.98,40.0,39.84,39.84,169191.0,36.8589,36.8773,36.7298,36.7298,169191.0
2024-02-26 10:20:00,39.84,39.92,39.81,39.83,232177.0,36.7298,36.8036,36.7021,36.7206,232177.0
2024-02-26 10:25:00,39.82,39.89,39.77,39.87,216298.0,36.7114,36.7759,36.6653,36.7575,216298.0
2024-02-26 10:30:00,39.87,39.88,39.74,39.75,274021.0,36.7575,36.7667,36.6376,36.6468,274021.0
2024-02-26 10:35:00,39.75,39.83,39.7,39.82,311550.0,36.6468,36.7206,36.6007,36.7114,311550.0
2024-02-26 10:40:00,39.82,39.85,39.7,39.72,221715.0,36.7114,36.739,36.6007,36.6192,221715.0
2024-02-26 10:45:00,39.72,39.79,39.71,39.73,361537.0,36.6192,36.6837,36.6099,36.6284,361537.0
2024-02-26 10:50:00,39.73,39.78,39.7,39.76,166817.0,36.6284,36.6745,36.6007,36.656,166817.0
2024-02-26 10:55:00,39.76,39.88,39.76,39.85,231513.0,36.656,36.7667,36.656,36.739,231513.0
2024-02-26 11:00:00,39.84,39.88,39.78,39.79,154062.0,36.7298,36.7667,36.6745,36.6837,154062.0
2024-02-26 11:05:00,39.79,39.82,39.76,39.82,116839.0,36.6837,36.7114,36.656,36.7114,116839.0
2024-02-26 11:10:00,39.82,39.85,39.8,39.82,124390.0,36.7114,36.739,36.6929,36.7114,124390.0
2024-02-26 11:15:00,39.81,39.83,39.8,39.81,128807.0,36.7021,36.7206,36.6929,36.7021,128807.0
2024-02-26 11:20:00,39.81,39.89,39.8,39.87,137464.0,36.7021,36.7759,36.6929,36.7575,137464.0
2024-02-26 11:25:00,39.87,39.88,39.8,39.8,404654.0,36.7575,36.7667,36.6929,36.6929,404654.0
2024-02-26 11:30:00,39.81,39.83,39.77,39.79,206919.0,36.7021,36.7206,36.6653,36.6837,206919.0
2024-02-26 11:35:00,39.8,39.83,39.74,39.8,342465.0,36.6929,36.7206,36.6376,36.6929,342465.0
2024-02-26 11:40:00,39.8,39.81,39.71,39.72,168763.0,36.6929,36.7021,36.6099,36.6192,168763.0
2024-02-26 11:45:00,39.72,39.76,39.68,39.74,263864.0,36.6192,36.656,36.5823,36.6376,263864.0
2024-02-26 11:50:00,39.75,39.75,39.66,39.68,186465.0,36.6468,36.6468,36.5639,36.5823,186465.0
2024-02-26 11:55:00,39.67,39.74,39.67,39.73,152458.0,36.5731,36.6376,36.5731,36.6284,152458.0
2024-02-26 12:00:00,39.73,39.74,39.69,39.73,148543.0,36.6284,36.6376,36.5915,36.6284,148543.0
2024-02-26 12:05:00,39.73,39.75,39.69,39.71,119252.0,36.6284,36.6468,36.5915,36.6099,119252.0
2024-02-26 12:10:00,39.72,39.74,39.7,39.71,117454.0,36.6192,36.6376,36.6007,36.6099,117454.0
2024-02-26 12:15:00,39.72,39.75,39.7,39.74,99229.0,36.6192,36.6468,36.6007,36.6376,99229.0
2024-02-26 12:20:00,39.74,39.74,39.68,39.68,82381.0,36.6376,36.6376,36.5823,36.5823,82381.0
2024-02-26 12:25:00,39.68,39.69,39.63,39.63,160921.0,36.5823,36.5915,36.5362,36.5362,160921.0
2024-02-26 12:30:00,39.64,39.65,39.61,39.62,164133.0,36.5454,36.5546,36.5178,36.527,164133.0
2024-02-26 12:35:00,39.63,39.64,39.6,39.61,108487.0,36.5362,36.5454,36.5085,36.5178,108487.0
2024-02-26 12:40:00,39.62,39.63,39.58,39.58,142916.0,36.527,36.5362,36.4901,36.4901,142916.0
2024-02-26 12:45:00,39.58,39.63,39.55,39.63,114489.0,36.4901,36.5362,36.4624,36.5362,114489.0
2024-02-26 12:50:00,39.62,39.65,39.61,39.65,78258.0,36.527,36.5546,36.5178,36.5546,78258.0
2024-02-26 12:55:00,39.64,39.66,39.59,39.62,177451.0,36.5454,36.5639,36.4993,36.527,177451.0
2024-02-26 13:00:00,39.62,39.63,39.61,39.63,114510.0,36.527,36.5362,36.5178,36.5362,114510.0
2024-02-26 13:05:00,39.63,39.65,39.6,39.64,92285.0,36.5362,36.5546,36.5085,36.5454,92285.0
2024-02-26 13:10:00,39.65,39.69,39.64,39.68,83810.0,36.5546,36.5915,36.5454,36.5823,83810.0
2024-02-26 13:15:00,39.68,39.68,39.64,39.65,90098.0,36.5823,36.5823,36.5454,36.5546,90098.0
2024-02-26 13:20:00,39.64,39.65,39.6,39.6,126582.0,36.5454,36.5546,36.5085,36.5085,126582.0
2024-02-26 13:25:00,39.6,39.62,39.56,39.61,157932.0,36.5085,36.527,36.4717,36.5178,157932.0
2024-02-26 13:30:00,39.62,39.64,39.61,39.62,72003.0,36.527,36.5454,36.5178,36.527,72003.0
2024-02-26 13:35:00,39.62,39.64,39.61,39.61,136179.0,36.527,36.5454,36.5178,36.5178,136179.0
2024-02-26 13:40:00,39.61,39.62,39.53,39.53,122339.0,36.5178,36.527,36.444,36.444,122339.0
2024-02-26 13:45:00,39.54,39.54,39.47,39.48,192835.0,36.4532,36.4532,36.3887,36.3979,192835.0
2024-02-26 13:50:00,39.47,39.48,39.43,39.45,216074.0,36.3887,36.3979,36.3518,36.3702,216074.0
2024-02-26 13:55:00,39.45,39.48,39.44,39.46,164921.0,36.3702,36.3979,36.361,36.3795,164921.0
2024-02-26 14:00:00,39.46,39.46,39.43,39.44,161784.0,36.3795,36.3795,36.3518,36.361,161784.0
2024-02-26 14:05:00,39.44,39.55,39.44,39.52,186769.0,36.361,36.4624,36.361,36.4348,186769.0
2024-02-26 14:10:00,39.53,39.55,39.51,39.51,146725.0,36.444,36.4624,36.4256,36.4256,146725.0
2024-02-26 14:15:00,39.52,39.57,39.48,39.57,141884.0,36.4348,36.4809,36.3979,36.4809,141884.0
2024-02-26 14:20:00,39.57,39.58,39.52,39.53,112251.0,36.4809,36.4901,36.4348,36.444,112251.0
2024-02-26 14:25:00,39.53,39.55,39.51,39.52,172287.0,36.444,36.4624,36.4256,36.4348,172287.0
2024-02-26 14:30:00,39.52,39.55,39.51,39.54,107235.0,36.4348,36.4624,36.4256,36.4532,107235.0
2024-02-26 14:35:00,39.55,39.58,39.53,39.55,153874.0,36.4624,36.4901,36.444,36.4624,153874.0
2024-02-26 14:40:00,39.55,39.57,39.53,39.57,126953.0,36.4624,36.4809,36.444,36.4809,126953.0
2024-02-26 14:45:00,39.57,39.6,39.55,39.58,136217.0,36.4809,36.5085,36.4624,36.4901,136217.0
2024-02-26 14:50:00,39.59,39.6,39.57,39.58,85026.0,36.4993,36.5085,36.4809,36.4901,85026.0
2024-02-26 14:55:00,39.58,39.63,39.57,39.63,178069.0,36.4901,36.5362,36.4809,36.5362,178069.0
2024-02-26 15:00:00,39.62,39.64,39.61,39.63,150423.0,36.527,36.5454,36.5178,36.5362,150423.0
2024-02-26 15:05:00,39.63,39.66,39.61,39.66,116759.0,36.5362,36.5639,36.5178,36.5639,116759.0
2024-02-26 15:10:00,39.66,39.7,39.65,39.69,120403.0,36.5639,36.6007,36.5546,36.5915,120403.0
2024-02-26 15:15:00,39.7,39.73,39.69,39.72,229230.0,36.6007,36.6284,36.5915,36.6192,229230.0
2024-02-26 15:20:00,39.72,39.77,39.71,39.75,236576.0,36.6192,36.6653,36.6099,36.6468,236576.0
2024-02-26 15:25:00,39.75,39.78,39.73,39.77,245190.0,36.6468,36.6745,36.6284,36.6653,245190.0
2024-02-26 15:30:00,39.77,39.78,39.7,39.75,308103.0,36.6653,36.6745,36.6007,36.6468,308103.0
2024-02-26 15:35:00,39.75,39.77,39.72,39.77,212892.0,36.6468,36.6653,36.6192,36.6653,212892.0
2024-02-26 15:40:00,39.77,39.8,39.74,39.76,329832.0,36.6653,36.6929,36.6376,36.656,329832.0
2024-02-26 15:45:00,39.76,39.79,39.73,39.79,388236.0,36.656,36.6837,36.6284,36.6837,388236.0
2024-02-26 15:50:00,39.79,39.79,39.69,39.72,634870.0,36.6837,36.6837,36.5915,36.6192,634870.0
2024-02-26 15:55:00,39.73,39.77,39.68,39.7,1169782.0,36.6284,36.6653,36.5823,36.6007,1169782.0
2024-02-27 09:30:00,39.68,39.75,39.46,39.47,527458.0,36.5823,36.6468,36.3795,36.3887,527458.0
2024-02-27 09:35:00,39.47,39.6,39.46,39.58,225999.0,36.3887,36.5085,36.3795,36.4901,225999.0
2024-02-27 09:40:00,39.59,39.68,39.53,39.65,328550.0,36.4993,36.5823,36.444,36.5546,328550.0
2024-02-27 09:45:00,39.65,39.69,39.58,39.59,194166.0,36.5546,36.5915,36.4901,36.4993,194166.0
2024-02-27 09:50:00,39.58,39.59,39.5,39.52,192084.0,36.4901,36.4993,36.4163,36.4348,192084.0
2024-02-27 09:55:00,39.52,39.6,39.52,39.57,153003.0,36.4348,36.5085,36.4348,36.4809,153003.0
2024-02-27 10:00:00,39.57,39.6,39.54,39.58,186982.0,36.4809,36.5085,36.4532,36.4901,186982.0
2024-02-27 10:05:00,39.58,39.62,39.53,39.59,144037.0,36.4901,36.527,36.444,36.4993,144037.0
2024-02-27 10:10:00,39.59,39.61,39.56,39.61,109144.0,36.4993,36.5178,36.4717,36.5178,109144.0
2024-02-27 10:15:00,39.61,39.65,39.53,39.53,219660.0,36.5178,36.5546,36.444,36.444,219660.0
2024-02-27 10:20:00,39.53,39.54,39.46,39.49,189669.0,36.444,36.4532,36.3795,36.4071,189669.0
2024-02-27 10:25:00,39.49,39.51,39.46,39.5,155977.0,36.4071,36.4256,36.3795,36.4163,155977.0
2024-02-27 10:30:00,39.5,39.5,39.43,39.45,202509.0,36.4163,36.4163,36.3518,36.3702,202509.0
2024-02-27 10:35:00,39.45,39.47,39.43,39.47,169215.0,36.3702,36.3887,36.3518,36.3887,169215.0
2024-02-27 10:40:00,39.47,39.58,39.46,39.56,144340.0,36.3887,36.4901,36.3795,36.4717,144340.0
2024-02-27 10:45:00,39.57,39.59,39.54,39.54,139707.0,36.4809,36.4993,36.4532,36.4532,139707.0
2024-02-27 10:50:00,39.54,39.61,39.54,39.6,104473.0,36.4532,36.5178,36.4532,36.5085,104473.0
2024-02-27 10:55:00,39.59,39.64,39.58,39.58,114199.0,36.4993,36.5454,36.4901,36.4901,114199.0
2024-02-27 11:00:00,39.59,39.61,39.58,39.58,97111.0,36.4993,36.5178,36.4901,36.4901,97111.0
2024-02-27 11:05:00,39.59,39.59,39.56,39.57,106483.0,36.4993,36.4993,36.4717,36.4809,106483.0
2024-02-27 11:10:00,39.56,39.61,39.56,39.61,125637.0,36.4717,36.5178,36.4717,36.5178,125637.0
2024-02-27 11:15:00,39.61,39.64,39.6,39.63,190755.0,36.5178,36.5454,36.5085,36.5362,190755.0
2024-02-27 11:20:00,39.63,39.65,39.61,39.63,157923.0,36.5362,36.5546,36.5178,36.5362,157923.0
2024-02-27 11:25:00,39.62,39.64,39.61,39.63,159303.0,36.527,36.5454,36.5178,36.5362,159303.0
2024-02-27 11:30:00,39.63,39.64,39.59,39.63,166345.0,36.5362,36.5454,36.4993,36.5362,166345.0
2024-02-27 11:35:00,39.63,39.63,39.61,39.61,133719.0,36.5362,36.5362,36.5178,36.5178,133719.0
2024-02-27 11:40:00,39.61,39.65,39.61,39.62,146508.0,36.5178,36.5546,36.5178,36.527,146508.0
2024-02-27 11:45:00,39.63,39.66,39.62,39.65,79932.0,36.5362,36.5639,36.527,36.5546,79932.0
2024-02-27 11:50:00,39.65,39.68,39.65,39.68,67727.0,36.5546,36.5823,36.5546,36.5823,67727.0
2024-02-27 11:55:00,39.68,39.72,39.67,39.68,76201.0,36.5823,36.6192,36.5731,36.5823,76201.0
2024-02-27 12:00:00,39.68,39.71,39.65,39.71,318027.0,36.5823,36.6099,36.5546,36.6099,318027.0
2024-02-27 12:05:00,39.7,39.71,39.64,39.66,120683.0,36.6007,36.6099,36.5454,36.5639,120683.0
2024-02-27 12:10:00,39.65,39.66,39.61,39.63,76194.0,36.5546,36.5639,36.5178,36.5362,76194.0
2024-02-27 12:15:00,39.64,39.66,39.62,39.62,86232.0,36.5454,36.5639,36.527,36.527,86232.0
2024-02-27 12:20:00,39.62,39.64,39.6,39.64,54241.0,36.527,36.5454,36.5085,36.5454,54241.0
2024-02-27 12:25:00,39.64,39.65,39.63,39.63,63380.0,36.5454,36.5546,36.5362,36.5362,63380.0
2024-02-27 12:30:00,39.63,39.65,39.61,39.65,48067.0,36.5362,36.5546,36.5178,36.5546,48067.0
2024-02-27 12:35:00,39.65,39.66,39.63,39.65,50356.0,36.5546,36.5639,36.5362,36.5546,50356.0
2024-02-27 12:40:00,39.65,39.69,39.64,39.69,67028.0,36.5546,36.5915,36.5454,36.5915,67028.0
2024-02-27 12:45:00,39.68,39.7,39.68,39.7,58849.0,36.5823,36.6007,36.5823,36.6007,58849.0
2024-02-27 12:50:00,39.7,39.72,39.69,39.71,85843.0,36.6007,36.6192,36.5915,36.6099,85843.0
2024-02-27 12:55:00,39.71,39.78,39.71,39.77,74772.0,36.6099,36.6745,36.6099,36.6653,74772.0
2024-02-27 13:00:00,39.77,39.8,39.77,39.79,143761.0,36.6653,36.6929,36.6653,36.6837,143761.0
2024-02-27 13:05:00,39.8,39.8,39.75,39.76,94501.0,36.6929,36.6929,36.6468,36.656,94501.0
2024-02-27 13:10:00,39.77,39.77,39.71,39.72,62556.0,36.6653,36.6653,36.6099,36.6192,62556.0
2024-02-27 13:15:00,39.72,39.73,39.7,39.71,93599.0,36.6192,36.6284,36.6007,36.6099,93599.0
2024-02-27 13:20:00,39.72,39.72,39.67,39.72,237393.0,36.6192,36.6192,36.5731,36.6192,237393.0
2024-02-27 13:25:00,39.72,39.75,39.71,39.74,62774.0,36.6192,36.6468,36.6099,36.6376,62774.0
2024-02-27 13:30:00,39.75,39.75,39.71,39.72,107503.0,36.6468,36.6468,36.6099,36.6192,107503.0
2024-02-27 13:35:00,39.72,39.73,39.69,39.69,133803.0,36.6192,36.6284,36.5915,36.5915,133803.0
2024-02-27 13:40:00,39.7,39.71,39.68,39.7,94083.0,36.6007,36.6099,36.5823,36.6007,94083.0
2024-02-27 13:45:00,39.71,39.77,39.69,39.75,163063.0,36.6099,36.6653,36.5915,36.6468,163063.0
2024-02-27 13:50:00,39.76,39.77,39.73,39.75,119802.0,36.656,36.6653,36.6284,36.6468,119802.0
2024-02-27 13:55:00,39.75,39.76,39.73,39.74,107670.0,36.6468,36.656,36.6284,36.6376,107670.0
2024-02-27 14:00:00,39.73,39.74,39.72,39.74,96057.0,36.6284,36.6376,36.6192,36.6376,96057.0
2024-02-27 14:05:00,39.74,39.74,39.72,39.73,90690.0,36.6376,36.6376,36.6192,36.6284,90690.0
2024-02-27 14:10:00,39.73,39.73,39.71,39.72,56621.0,36.6284,36.6284,36.6099,36.6192,56621.0
2024-02-27 14:15:00,39.72,39.74,39.72,39.73,90400.0,36.6192,36.6376,36.6192,36.6284,90400.0
2024-02-27 14:20:00,39.73,39.74,39.71,39.72,89774.0,36.6284,36.6376,36.6099,36.6192,89774.0
2024-02-27 14:25:00,39.72,39.74,39.71,39.73,192711.0,36.6192,36.6376,36.6099,36.6284,192711.0
2024-02-27 14:30:00,39.74,39.76,39.7,39.71,136221.0,36.6376,36.656,36.6007,36.6099,136221.0
2024-02-27 14:35:00,39.71,39.72,39.7,39.7,117377.0,36.6099,36.6192,36.6007,36.6007,117377.0
2024-02-27 14:40:00,39.71,39.72,39.7,39.71,81437.0,36.6099,36.6192,36.6007,36.6099,81437.0
2024-02-27 14:45:00,39.72,39.72,39.7,39.72,100621.0,36.6192,36.6192,36.6007,36.6192,100621.0
2024-02-27 14:50:00,39.72,39.79,39.7,39.77,149494.0,36.6192,36.6837,36.6007,36.6653,149494.0
2024-02-27 14:55:00,39.77,39.79,39.76,39.79,59043.0,36.6653,36.6837,36.656,36.6837,59043.0
2024-02-27 15:00:00,39.79,39.84,39.78,39.84,64415.0,36.6837,36.7298,36.6745,36.7298,64415.0
2024-02-27 15:05:00,39.84,39.86,39.82,39.84,139243.0,36.7298,36.7482,36.7114,36.7298,139243.0
2024-02-27 15:10:00,39.84,39.84,39.81,39.83,201510.0,36.7298,36.7298,36.7021,36.7206,201510.0
2024-02-27 15:15:00,39.83,39.83,39.8,39.81,144608.0,36.7206,36.7206,36.6929,36.7021,144608.0
2024-02-27 15:20:00,39.81,39.83,39.8,39.82,118100.0,36.7021,36.7206,36.6929,36.7114,118100.0
2024-02-27 15:25:00,39.82,39.85,39.81,39.84,167191.0,36.7114,36.739,36.7021,36.7298,167191.0
2024-02-27 15:30:00,39.84,39.88,39.83,39.88,148198.0,36.7298,36.7667,36.7206,36.7667,148198.0
2024-02-27 15:35:00,39.88,39.92,39.87,39.92,189297.0,36.7667,36.8036,36.7575,36.8036,189297.0
2024-02-27 15:40:00,39.92,39.94,39.9,39.91,282515.0,36.8036,36.822,36.7851,36.7943,282515.0
2024-02-27 15:45:00,39.91,39.92,39.88,39.89,348438.0,36.7943,36.8036,36.7667,36.7759,348438.0
2024-02-27 15:50:00,39.9,39.95,39.89,39.94,464265.0,36.7851,36.8312,36.7759,36.822,464265.0
2024-02-27 15:55:00,39.94,39.98,39.91,39.94,1245680.0,36.822,36.8589,36.7943,36.822,1245680.0
2024-02-28 09:30:00,39.96,40.1,39.88,40.05,360805.0,36.8404,36.9695,36.7667,36.9234,360805.0
2024-02-28 09:35:00,40.05,40.09,39.95,40.02,144872.0,36.9234,36.9603,36.8312,36.8957,144872.0
2024-02-28 09:40:00,40.03,40.13,40.01,40.09,298113.0,36.905,36.9972,36.8865,36.9603,298113.0
2024-02-28 09:45:00,40.09,40.11,40.02,40.02,134606.0,36.9603,36.9787,36.8957,36.8957,134606.0
2024-02-28 09:50:00,40.02,40.07,39.97,40.02,134977.0,36.8957,36.9418,36.8497,36.8957,134977.0
2024-02-28 09:55:00,40.03,40.04,39.97,40.0,104872.0,36.905,36.9142,36.8497,36.8773,104872.0
2024-02-28 10:00:00,40.0,40.09,40.0,40.02,211173.0,36.8773,36.9603,36.8773,36.8957,211173.0
2024-02-28 10:05:00,40.02,40.05,39.93,39.94,145998.0,36.8957,36.9234,36.8128,36.822,145998.0
2024-02-28 10:10:00,39.95,40.0,39.87,39.97,223478.0,36.8312,36.8773,36.7575,36.8497,223478.0
2024-02-28 10:15:00,39.97,39.97,39.86,39.92,121788.0,36.8497,36.8497,36.7482,36.8036,121788.0
2024-02-28 10:20:00,39.92,39.94,39.89,39.93,108345.0,36.8036,36.822,36.7759,36.8128,108345.0
2024-02-28 10:25:00,39.92,39.97,39.89,39.97,107811.0,36.8036,36.8497,36.7759,36.8497,107811.0
2024-02-28 10:30:00,39.97,39.97,39.91,39.94,87068.0,36.8497,36.8497,36.7943,36.822,87068.0
2024-02-28 10:35:00,39.94,39.96,39.89,39.91,111979.0,36.822,36.8404,36.7759,36.7943,111979.0
2024-02-28 10:40:00,39.9,39.93,39.87,39.9,126120.0,36.7851,36.8128,36.7575,36.7851,126120.0
2024-02-28 10:45:00,39.9,39.93,39.86,39.91,118545.0,36.7851,36.8128,36.7482,36.7943,118545.0
2024-02-28 10:50:00,39.91,39.95,39.9,39.92,119827.0,36.7943,36.8312,36.7851,36.8036,119827.0
2024-02-28 10:55:00,39.92,39.95,39.89,39.95,79877.0,36.8036,36.8312,36.7759,36.8312,79877.0
2024-02-28 11:00:00,39.94,40.03,39.94,40.03,115654.0,36.822,36.905,36.822,36.905,115654.0
2024-02-28 11:05:00,40.03,40.09,40.02,40.07,248342.0,36.905,36.9603,36.8957,36.9418,248342.0
2024-02-28 11:10:00,40.07,40.07,40.0,40.0,111852.0,36.9418,36.9418,36.8773,36.8773,111852.0
2024-02-28 11:15:00,40.0,40.03,39.99,40.02,92701.0,36.8773,36.905,36.8681,36.8957,92701.0
2024-02-28 11:20:00,40.02,40.02,39.95,39.95,62529.0,36.8957,36.8957,36.8312,36.8312,62529.0
2024-02-28 11:25:00,39.96,39.96,39.91,39.94,119050.0,36.8404,36.8404,36.7943,36.822,119050.0
2024-02-28 11:30:00,39.94,39.94,39.89,39.91,64236.0,36.822,36.822,36.7759,36.7943,64236.0
2024-02-28 11:35:00,39.91,39.96,39.9,39.96,81757.0,36.7943,36.8404,36.7851,36.8404,81757.0
2024-02-28 11:40:00,39.95,39.99,39.95,39.99,107308.0,36.8312,36.8681,36.8312,36.8681,107308.0
2024-02-28 11:45:00,39.99,40.04,39.98,40.02,78483.0,36.8681,36.9142,36.8589,36.8957,78483.0
2024-02-28 11:50:00,40.02,40.03,40.0,40.02,67561.0,36.8957,36.905,36.8773,36.8957,67561.0
2024-02-28 11:55:00,40.02,40.04,40.02,40.02,62782.0,36.8957,36.9142,36.8957,36.8957,62782.0
2024-02-28 12:00:00,40.03,40.06,40.02,40.05,104202.0,36.905,36.9326,36.8957,36.9234,104202.0
2024-02-28 12:05:00,40.06,40.09,40.04,40.07,83442.0,36.9326,36.9603,36.9142,36.9418,83442.0
2024-02-28 12:10:00,40.07,40.09,40.04,40.04,106501.0,36.9418,36.9603,36.9142,36.9142,106501.0
2024-02-28 12:15:00,40.05,40.06,39.99,39.99,126107.0,36.9234,36.9326,36.8681,36.8681,126107.0
2024-02-28 12:20:00,40.0,40.0,39.95,39.96,65266.0,36.8773,36.8773,36.8312,36.8404,65266.0
2024-02-28 12:25:00,39.96,39.97,39.92,39.93,76426.0,36.8404,36.8497,36.8036,36.8128,76426.0
2024-02-28 12:30:00,39.93,39.98,39.92,39.97,80282.0,36.8128,36.8589,36.8036,36.8497,80282.0
2024-02-28 12:35:00,39.96,39.97,39.95,39.97,41882.0,36.8404,36.8497,36.8312,36.8497,41882.0
2024-02-28 12:40:00,39.96,40.0,39.95,39.99,71434.0,36.8404,36.8773,36.8312,36.8681,71434.0
2024-02-28 12:45:00,39.98,40.03,39.97,40.02,78617.0,36.8589,36.905,36.8497,36.8957,78617.0
2024-02-28 12:50:00,40.02,40.03,40.01,40.03,47764.0,36.8957,36.905,36.8865,36.905,47764.0
2024-02-28 12:55:00,40.03,40.05,40.02,40.04,59621.0,36.905,36.9234,36.8957,36.9142,59621.0
2024-02-28 13:00:00,40.05,40.05,40.04,40.05,40505.0,36.9234,36.9234,36.9142,36.9234,40505.0
2024-02-28 13:05:00,40.05,40.07,40.03,40.06,64915.0,36.9234,36.9418,36.905,36.9326,64915.0
2024-02-28 13:10:00,40.07,40.1,40.05,40.07,100634.0,36.9418,36.9695,36.9234,36.9418,100634.0
2024-02-28 13:15:00,40.07,40.09,40.05,40.09,85558.0,36.9418,36.9603,36.9234,36.9603,85558.0
2024-02-28 13:20:00,40.09,40.09,40.07,40.09,60843.0,36.9603,36.9603,36.9418,36.9603,60843.0
2024-02-28 13:25:00,40.09,40.12,40.08,40.12,75701.0,36.9603,36.9879,36.9511,36.9879,75701.0
2024-02-28 13:30:00,40.12,40.15,40.11,40.15,106930.0,36.9879,37.0156,36.9787,37.0156,106930.0
2024-02-28 13:35:00,40.15,40.19,40.14,40.19,118470.0,37.0156,37.0525,37.0064,37.0525,118470.0
2024-02-28 13:40:00,40.19,40.21,40.16,40.17,145263.0,37.0525,37.0709,37.0248,37.034,145263.0
2024-02-28 13:45:00,40.18,40.18,40.1,40.11,150659.0,37.0433,37.0433,36.9695,36.9787,150659.0
2024-02-28 13:50:00,40.11,40.15,40.1,40.15,61573.0,36.9787,37.0156,36.9695,37.0156,61573.0
2024-02-28 13:55:00,40.15,40.15,40.12,40.13,58179.0,37.0156,37.0156,36.9879,36.9972,58179.0
2024-02-28 14:00:00,40.12,40.13,40.1,40.11,81121.0,36.9879,36.9972,36.9695,36.9787,81121.0
2024-02-28 14:05:00,40.11,40.12,40.1,40.11,64085.0,36.9787,36.9879,36.9695,36.9787,64085.0
2024-02-28 14:10:00,40.11,40.11,40.07,40.09,89121.0,36.9787,36.9787,36.9418,36.9603,89121.0
2024-02-28 14:15:00,40.09,40.11,40.07,40.1,63887.0,36.9603,36.9787,36.9418,36.9695,63887.0
2024-02-28 14:20:00,40.11,40.11,40.08,40.1,59505.0,36.9787,36.9787,36.9511,36.9695,59505.0
2024-02-28 14:25:00,40.09,40.1,40.05,40.05,67324.0,36.9603,36.9695,36.9234,36.9234,67324.0
2024-02-28 14:30:00,40.05,40.06,40.0,40.02,91691.0,36.9234,36.9326,36.8773,36.8957,91691.0
2024-02-28 14:35:00,40.01,40.03,40.0,40.02,68583.0,36.8865,36.905,36.8773,36.8957,68583.0
2024-02-28 14:40:00,40.01,40.03,40.01,40.02,72603.0,36.8865,36.905,36.8865,36.8957,72603.0
2024-02-28 14:45:00,40.02,40.05,40.0,40.01,94506.0,36.8957,36.9234,36.8773,36.8865,94506.0
2024-02-28 14:50:00,40.01,40.02,39.99,40.01,97732.0,36.8865,36.8957,36.8681,36.8865,97732.0
2024-02-28 14:55:00,40.01,40.01,39.97,39.98,82138.0,36.8865,36.8865,36.8497,36.8589,82138.0
2024-02-28 15:00:00,39.98,40.04,39.96,40.03,96752.0,36.8589,36.9142,36.8404,36.905,96752.0
2024-02-28 15:05:00,40.03,40.04,40.02,40.03,62412.0,36.905,36.9142,36.8957,36.905,62412.0
2024-02-28 15:10:00,40.02,40.04,40.01,40.01,78959.0,36.8957,36.9142,36.8865,36.8865,78959.0
2024-02-28 15:15:00,40.01,40.04,40.01,40.04,68565.0,36.8865,36.9142,36.8865,36.9142,68565.0
2024-02-28 15:20:00,40.04,40.04,40.01,40.02,70268.0,36.9142,36.9142,36.8865,36.8957,70268.0
2024-02-28 15:25:00,40.02,40.04,40.02,40.04,66551.0,36.8957,36.9142,36.8957,36.9142,66551.0
2024-02-28 15:30:00,40.04,40.06,40.03,40.06,88821.0,36.9142,36.9326,36.905,36.9326,88821.0
2024-02-28 15:35:00,40.05,40.07,39.97,39.98,178948.0,36.9234,36.9418,36.8497,36.8589,178948.0
2024-02-28 15:40:00,39.98,39.99,39.97,39.99,115652.0,36.8589,36.8681,36.8497,36.8681,115652.0
2024-02-28 15:45:00,39.98,40.02,39.98,40.02,182008.0,36.8589,36.8957,36.8589,36.8957,182008.0
2024-02-28 15:50:00,40.01,40.06,40.0,40.05,244389.0,36.8865,36.9326,36.8773,36.9234,244389.0
2024-02-28 15:55:00,40.06,40.12,40.04,40.11,764052.0,36.9326,36.9879,36.9142,36.9787,764052.0
2024-02-29 09:30:00,40.1,40.22,40.07,40.09,516273.0,36.9695,37.0801,36.9418,36.9603,516273.0
2024-02-29 09:35:00,40.09,40.1,39.96,40.07,160664.0,36.9603,36.9695,36.8404,36.9418,160664.0
2024-02-29 09:40:00,40.07,40.15,40.04,40.08,160825.0,36.9418,37.0156,36.9142,36.9511,160825.0
2024-02-29 09:45:00,40.09,40.11,39.99,40.03,128101.0,36.9603,36.9787,36.8681,36.905,128101.0
2024-02-29 09:50:00,40.03,40.11,39.97,39.97,238911.0,36.905,36.9787,36.8497,36.8497,238911.0
2024-02-29 09:55:00,39.97,40.0,39.93,39.96,123795.0,36.8497,36.8773,36.8128,36.8404,123795.0
2024-02-29 10:00:00,39.96,40.13,39.96,40.12,165135.0,36.8404,36.9972,36.8404,36.9879,165135.0
2024-02-29 10:05:00,40.12,40.18,40.09,40.18,86161.0,36.9879,37.0433,36.9603,37.0433,86161.0
2024-02-29 10:10:00,40.18,40.21,40.15,40.17,138719.0,37.0433,37.0709,37.0156,37.034,138719.0
2024-02-29 10:15:00,40.16,40.18,40.05,40.09,132789.0,37.0248,37.0433,36.9234,36.9603,132789.0
2024-02-29 10:20:00,40.09,40.16,40.09,40.15,154614.0,36.9603,37.0248,36.9603,37.0156,154614.0
2024-02-29 10:25:00,40.14,40.19,40.14,40.18,112184.0,37.0064,37.0525,37.0064,37.0433,112184.0
2024-02-29 10:30:00,40.19,40.23,40.14,40.16,173819.0,37.0525,37.0894,37.0064,37.0248,173819.0
2024-02-29 10:35:00,40.15,40.17,40.1,40.12,87928.0,37.0156,37.034,36.9695,36.9879,87928.0
2024-02-29 10:40:00,40.12,40.14,40.1,40.11,88673.0,36.9879,37.0064,36.9695,36.9787,88673.0
2024-02-29 10:45:00,40.11,40.13,40.05,40.05,88678.0,36.9787,36.9972,36.9234,36.9234,88678.0
2024-02-29 10:50:00,40.05,40.06,39.99,40.02,135837.0,36.9234,36.9326,36.8681,36.8957,135837.0
2024-02-29 10:55:00,40.02,40.07,40.0,40.05,166161.0,36.8957,36.9418,36.8773,36.9234,166161.0
2024-02-29 11:00:00,40.05,40.1,40.05,40.06,126827.0,36.9234,36.9695,36.9234,36.9326,126827.0
2024-02-29 11:05:00,40.07,40.07,40.01,40.02,106246.0,36.9418,36.9418,36.8865,36.8957,106246.0
2024-02-29 11:10:00,40.02,40.05,40.0,40.02,96909.0,36.8957,36.9234,36.8773,36.8957,96909.0
2024-02-29 11:15:00,40.03,40.03,39.99,40.0,162497.0,36.905,36.905,36.8681,36.8773,162497.0
2024-02-29 11:20:00,40.0,40.05,40.0,40.03,80161.0,36.8773,36.9234,36.8773,36.905,80161.0
2024-02-29 11:25:00,40.03,40.04,40.0,40.02,92130.0,36.905,36.9142,36.8773,36.8957,92130.0
2024-02-29 11:30:00,40.02,40.04,39.99,39.99,118271.0,36.8957,36.9142,36.8681,36.8681,118271.0
2024-02-29 11:35:00,40.0,40.01,39.96,39.96,65480.0,36.8773,36.8865,36.8404,36.8404,65480.0
2024-02-29 11:40:00,39.96,39.98,39.93,39.96,119475.0,36.8404,36.8589,36.8128,36.8404,119475.0
2024-02-29 11:45:00,39.95,39.96,39.91,39.93,60767.0,36.8312,36.8404,36.7943,36.8128,60767.0
2024-02-29 11:50:00,39.93,39.93,39.89,39.9,105735.0,36.8128,36.8128,36.7759,36.7851,105735.0
2024-02-29 11:55:00,39.9,39.91,39.87,39.87,80981.0,36.7851,36.7943,36.7575,36.7575,80981.0
2024-02-29 12:00:00,39.87,39.95,39.85,39.94,168972.0,36.7575,36.8312,36.739,36.822,168972.0
2024-02-29 12:05:00,39.94,40.0,39.93,39.98,84939.0,36.822,36.8773,36.8128,36.8589,84939.0
2024-02-29 12:10:00,39.99,39.99,39.97,39.98,35118.0,36.8681,36.8681,36.8497,36.8589,35118.0
2024-02-29 12:15:00,39.98,40.01,39.97,39.97,95038.0,36.8589,36.8865,36.8497,36.8497,95038.0
2024-02-29 12:20:00,39.98,39.98,39.88,39.89,209124.0,36.8589,36.8589,36.7667,36.7759,209124.0
2024-02-29 12:25:00,39.89,39.95,39.88,39.91,62205.0,36.7759,36.8312,36.7667,36.7943,62205.0
2024-02-29 12:30:00,39.91,39.91,39.85,39.85,48669.0,36.7943,36.7943,36.739,36.739,48669.0
2024-02-29 12:35:00,39.86,39.9,39.85,39.9,88479.0,36.7482,36.7851,36.739,36.7851,88479.0
2024-02-29 12:40:00,39.9,39.9,39.86,39.87,79224.0,36.7851,36.7851,36.7482,36.7575,79224.0
2024-02-29 12:45:00,39.87,39.89,39.85,39.88,83043.0,36.7575,36.7759,36.739,36.7667,83043.0
2024-02-29 12:50:00,39.88,39.91,39.87,39.9,86838.0,36.7667,36.7943,36.7575,36.7851,86838.0
2024-02-29 12:55:00,39.9,39.91,39.88,39.88,52763.0,36.7851,36.7943,36.7667,36.7667,52763.0
2024-02-29 13:00:00,39.88,39.95,39.88,39.91,164912.0,36.7667,36.8312,36.7667,36.7943,164912.0
2024-02-29 13:05:00,39.91,39.92,39.9,39.9,68236.0,36.7943,36.8036,36.7851,36.7851,68236.0
2024-02-29 13:10:00,39.9,39.93,39.89,39.93,117433.0,36.7851,36.8128,36.7759,36.8128,117433.0
2024-02-29 13:15:00,39.93,39.93,39.88,39.91,113941.0,36.8128,36.8128,36.7667,36.7943,113941.0
2024-02-29 13:20:00,39.91,39.92,39.9,39.9,57999.0,36.7943,36.8036,36.7851,36.7851,57999.0
2024-02-29 13:25:00,39.9,39.92,39.89,39.9,52883.0,36.7851,36.8036,36.7759,36.7851,52883.0
2024-02-29 13:30:00,39.91,39.91,39.89,39.91,47876.0,36.7943,36.7943,36.7759,36.7943,47876.0
2024-02-29 13:35:00,39.9,39.92,39.88,39.88,77135.0,36.7851,36.8036,36.7667,36.7667,77135.0
2024-02-29 13:40:00,39.89,39.9,39.88,39.9,96122.0,36.7759,36.7851,36.7667,36.7851,96122.0
2024-02-29 13:45:00,39.9,39.9,39.87,39.88,68228.0,36.7851,36.7851,36.7575,36.7667,68228.0
2024-02-29 13:50:00,39.88,39.91,39.87,39.91,79018.0,36.7667,36.7943,36.7575,36.7943,79018.0
2024-02-29 13:55:00,39.91,39.93,39.89,39.93,61719.0,36.7943,36.8128,36.7759,36.8128,61719.0
2024-02-29 14:00:00,39.93,39.96,39.91,39.93,104437.0,36.8128,36.8404,36.7943,36.8128,104437.0
2024-02-29 14:05:00,39.93,39.94,39.91,39.91,60906.0,36.8128,36.822,36.7943,36.7943,60906.0
2024-02-29 14:10:00,39.91,39.92,39.89,39.9,114772.0,36.7943,36.8036,36.7759,36.7851,114772.0
2024-02-29 14:15:00,39.89,39.92,39.89,39.91,82204.0,36.7759,36.8036,36.7759,36.7943,82204.0
2024-02-29 14:20:00,39.91,39.92,39.88,39.9,80253.0,36.7943,36.8036,36.7667,36.7851,80253.0
2024-02-29 14:25:00,39.9,39.9,39.88,39.88,103856.0,36.7851,36.7851,36.7667,36.7667,103856.0
2024-02-29 14:30:00,39.89,39.9,39.88,39.9,109308.0,36.7759,36.7851,36.7667,36.7851,109308.0
2024-02-29 14:35:00,39.9,39.9,39.88,39.9,64863.0,36.7851,36.7851,36.7667,36.7851,64863.0
2024-02-29 14:40:00,39.9,39.94,39.89,39.94,121716.0,36.7851,36.822,36.7759,36.822,121716.0
2024-02-29 14:45:00,39.94,39.94,39.89,39.92,151045.0,36.822,36.822,36.7759,36.8036,151045.0
2024-02-29 14:50:00,39.91,39.93,39.91,39.91,130097.0,36.7943,36.8128,36.7943,36.7943,130097.0
2024-02-29 14:55:00,39.91,39.94,39.89,39.9,113240.0,36.7943,36.822,36.7759,36.7851,113240.0
2024-02-29 15:00:00,39.9,39.9,39.87,39.88,134925.0,36.7851,36.7851,36.7575,36.7667,134925.0
2024-02-29 15:05:00,39.89,39.9,39.86,39.86,93070.0,36.7759,36.7851,36.7482,36.7482,93070.0
2024-02-29 15:10:00,39.87,39.9,39.85,39.89,131073.0,36.7575,36.7851,36.739,36.7759,131073.0
2024-02-29 15:15:00,39.89,39.9,39.87,39.9,104717.0,36.7759,36.7851,36.7575,36.7851,104717.0
2024-02-29 15:20:00,39.89,39.91,39.88,39.9,133856.0,36.7759,36.7943,36.7667,36.7851,133856.0
2024-02-29 15:25:00,39.89,39.93,39.89,39.93,141498.0,36.7759,36.8128,36.7759,36.8128,141498.0
2024-02-29 15:30:00,39.93,39.97,39.92,39.97,122829.0,36.8128,36.8497,36.8036,36.8497,122829.0
2024-02-29 15:35:00,39.97,40.0,39.95,40.0,99600.0,36.8497,36.8773,36.8312,36.8773,99600.0
2024-02-29 15:40:00,40.0,40.0,39.99,40.0,97503.0,36.8773,36.8773,36.8681,36.8773,97503.0
2024-02-29 15:45:00,40.0,40.05,39.99,40.05,219902.0,36.8773,36.9234,36.8681,36.9234,219902.0
2024-02-29 15:50:00,40.05,40.06,40.0,40.04,469842.0,36.9234,36.9326,36.8773,36.9142,469842.0
2024-02-29 15:55:00,40.04,40.11,39.99,40.01,1455876.0,36.9142,36.9787,36.8681,36.8865,1455876.0
2024-03-01 09:30:00,39.99,40.05,39.77,39.79,356249.0,36.8681,36.9234,36.6653,36.6837,356249.0
2024-03-01 09:35:00,39.78,39.96,39.77,39.87,213989.0,36.6745,36.8404,36.6653,36.7575,213989.0
2024-03-01 09:40:00,39.87,39.89,39.79,39.89,149530.0,36.7575,36.7759,36.6837,36.7759,149530.0
2024-03-01 09:45:00,39.88,39.99,39.86,39.98,188669.0,36.7667,36.8681,36.7482,36.8589,188669.0
2024-03-01 09:50:00,39.98,40.0,39.95,39.99,89456.0,36.8589,36.8773,36.8312,36.8681,89456.0
2024-03-01 09:55:00,39.99,40.1,39.98,40.09,93607.0,36.8681,36.9695,36.8589,36.9603,93607.0
2024-03-01 10:00:00,40.1,40.18,40.08,40.13,142989.0,36.9695,37.0433,36.9511,36.9972,142989.0
2024-03-01 10:05:00,40.14,40.17,40.02,40.02,128804.0,37.0064,37.034,36.8957,36.8957,128804.0
2024-03-01 10:10:00,40.02,40.12,40.02,40.09,67620.0,36.8957,36.9879,36.8957,36.9603,67620.0
2024-03-01 10:15:00,40.09,40.16,40.08,40.15,89440.0,36.9603,37.0248,36.9511,37.0156,89440.0
2024-03-01 10:20:00,40.15,40.25,40.14,40.23,147400.0,37.0156,37.1078,37.0064,37.0894,147400.0
2024-03-01 10:25:00,40.23,40.25,40.18,40.24,99761.0,37.0894,37.1078,37.0433,37.0986,99761.0
2024-03-01 10:30:00,40.24,40.29,40.22,40.27,218276.0,37.0986,37.1447,37.0801,37.1262,218276.0
2024-03-01 10:35:00,40.27,40.28,40.21,40.22,103320.0,37.1262,37.1354,37.0709,37.0801,103320.0
2024-03-01 10:40:00,40.22,40.25,40.17,40.17,86582.0,37.0801,37.1078,37.034,37.034,86582.0
2024-03-01 10:45:00,40.18,40.2,40.08,40.1,86945.0,37.0433,37.0617,36.9511,36.9695,86945.0
2024-03-01 10:50:00,40.1,40.13,40.06,40.08,82246.0,36.9695,36.9972,36.9326,36.9511,82246.0
2024-03-01 10:55:00,40.08,40.11,40.03,40.1,139962.0,36.9511,36.9787,36.905,36.9695,139962.0
2024-03-01 11:00:00,40.11,40.16,40.09,40.13,143094.0,36.9787,37.0248,36.9603,36.9972,143094.0
2024-03-01 11:05:00,40.12,40.15,40.11,40.14,128506.0,36.9879,37.0156,36.9787,37.0064,128506.0
2024-03-01 11:10:00,40.14,40.16,40.06,40.09,124249.0,37.0064,37.0248,36.9326,36.9603,124249.0
2024-03-01 11:15:00,40.09,40.09,40.0,40.04,95060.0,36.9603,36.9603,36.8773,36.9142,95060.0
2024-03-01 11:20:00,40.05,40.05,39.98,39.98,106277.0,36.9234,36.9234,36.8589,36.8589,106277.0
2024-03-01 11:25:00,39.98,39.99,39.88,39.89,103021.0,36.8589,36.8681,36.7667,36.7759,103021.0
2024-03-01 11:30:00,39.89,39.98,39.87,39.96,135601.0,36.7759,36.8589,36.7575,36.8404,135601.0
2024-03-01 11:35:00,39.96,39.98,39.92,39.95,85463.0,36.8404,36.8589,36.8036,36.8312,85463.0
2024-03-01 11:40:00,39.95,39.96,39.93,39.95,70974.0,36.8312,36.8404,36.8128,36.8312,70974.0
2024-03-01 11:45:00,39.96,39.99,39.92,39.98,159938.0,36.8404,36.8681,36.8036,36.8589,159938.0
2024-03-01 11:50:00,39.97,40.01,39.94,39.95,198937.0,36.8497,36.8865,36.822,36.8312,198937.0
2024-03-01 11:55:00,39.94,40.0,39.94,40.0,43445.0,36.822,36.8773,36.822,36.8773,43445.0
2024-03-01 12:00:00,40.0,40.06,39.98,40.06,79494.0,36.8773,36.9326,36.8589,36.9326,79494.0
2024-03-01 12:05:00,40.06,40.11,40.05,40.11,74390.0,36.9326,36.9787,36.9234,36.9787,74390.0
2024-03-01 12:10:00,40.11,40.13,40.09,40.11,78595.0,36.9787,36.9972,36.9603,36.9787,78595.0
2024-03-01 12:15:00,40.12,40.14,40.11,40.14,45856.0,36.9879,37.0064,36.9787,37.0064,45856.0
2024-03-01 12:20:00,40.14,40.18,40.13,40.18,75401.0,37.0064,37.0433,36.9972,37.0433,75401.0
2024-03-01 12:25:00,40.18,40.18,40.14,40.15,75256.0,37.0433,37.0433,37.0064,37.0156,75256.0
2024-03-01 12:30:00,40.14,40.17,40.13,40.17,57225.0,37.0064,37.034,36.9972,37.034,57225.0
2024-03-01 12:35:00,40.17,40.19,40.15,40.18,37769.0,37.034,37.0525,37.0156,37.0433,37769.0
2024-03-01 12:40:00,40.18,40.18,40.15,40.16,53459.0,37.0433,37.0433,37.0156,37.0248,53459.0
2024-03-01 12:45:00,40.16,40.17,40.14,40.16,67668.0,37.0248,37.034,37.0064,37.0248,67668.0
2024-03-01 12:50:00,40.17,40.18,40.14,40.16,41580.0,37.034,37.0433,37.0064,37.0248,41580.0
2024-03-01 12:55:00,40.16,40.19,40.16,40.16,76174.0,37.0248,37.0525,37.0248,37.0248,76174.0
2024-03-01 13:00:00,40.16,40.17,40.14,40.16,51033.0,37.0248,37.034,37.0064,37.0248,51033.0
2024-03-01 13:05:00,40.16,40.16,40.12,40.15,76503.0,37.0248,37.0248,36.9879,37.0156,76503.0
2024-03-01 13:10:00,40.14,40.18,40.14,40.15,49437.0,37.0064,37.0433,37.0064,37.0156,49437.0
2024-03-01 13:15:00,40.15,40.17,40.12,40.12,64197.0,37.0156,37.034,36.9879,36.9879,64197.0
2024-03-01 13:20:00,40.13,40.17,40.12,40.16,53159.0,36.9972,37.034,36.9879,37.0248,53159.0
2024-03-01 13:25:00,40.16,40.2,40.15,40.18,40995.0,37.0248,37.0617,37.0156,37.0433,40995.0
2024-03-01 13:30:00,40.18,40.2,40.17,40.19,67673.0,37.0433,37.0617,37.034,37.0525,67673.0
2024-03-01 13:35:00,40.19,40.2,40.17,40.17,30947.0,37.0525,37.0617,37.034,37.034,30947.0
2024-03-01 13:40:00,40.18,40.18,40.15,40.17,34878.0,37.0433,37.0433,37.0156,37.034,34878.0
2024-03-01 13:45:00,40.17,40.18,40.16,40.17,58065.0,37.034,37.0433,37.0248,37.034,58065.0
2024-03-01 13:50:00,40.16,40.19,40.16,40.17,72425.0,37.0248,37.0525,37.0248,37.034,72425.0
2024-03-01 13:55:00,40.18,40.22,40.17,40.22,155369.0,37.0433,37.0801,37.034,37.0801,155369.0
2024-03-01 14:00:00,40.22,40.24,40.21,40.22,56742.0,37.0801,37.0986,37.0709,37.0801,56742.0
2024-03-01 14:05:00,40.22,40.23,40.2,40.22,59450.0,37.0801,37.0894,37.0617,37.0801,59450.0
2024-03-01 14:10:00,40.22,40.24,40.21,40.23,76989.0,37.0801,37.0986,37.0709,37.0894,76989.0
2024-03-01 14:15:00,40.23,40.23,40.19,40.2,60766.0,37.0894,37.0894,37.0525,37.0617,60766.0
2024-03-01 14:20:00,40.2,40.21,40.17,40.2,72244.0,37.0617,37.0709,37.034,37.0617,72244.0
2024-03-01 14:25:00,40.2,40.21,40.18,40.2,60081.0,37.0617,37.0709,37.0433,37.0617,60081.0
2024-03-01 14:30:00,40.2,40.21,40.17,40.21,57574.0,37.0617,37.0709,37.034,37.0709,57574.0
2024-03-01 14:35:00,40.2,40.22,40.19,40.21,81920.0,37.0617,37.0801,37.0525,37.0709,81920.0
2024-03-01 14:40:00,40.22,40.24,40.21,40.21,53247.0,37.0801,37.0986,37.0709,37.0709,53247.0
2024-03-01 14:45:00,40.22,40.22,40.2,40.22,77038.0,37.0801,37.0801,37.0617,37.0801,77038.0
2024-03-01 14:50:00,40.22,40.22,40.19,40.2,79960.0,37.0801,37.0801,37.0525,37.0617,79960.0
2024-03-01 14:55:00,40.21,40.21,40.17,40.17,35749.0,37.0709,37.0709,37.034,37.034,35749.0
2024-03-01 15:00:00,40.17,40.18,40.12,40.12,87718.0,37.034,37.0433,36.9879,36.9879,87718.0
2024-03-01 15:05:00,40.13,40.16,40.09,40.12,156454.0,36.9972,37.0248,36.9603,36.9879,156454.0
2024-03-01 15:10:00,40.12,40.14,40.09,40.12,137414.0,36.9879,37.0064,36.9603,36.9879,137414.0
2024-03-01 15:15:00,40.11,40.18,40.11,40.15,103793.0,36.9787,37.0433,36.9787,37.0156,103793.0
2024-03-01 15:20:00,40.15,40.2,40.13,40.18,97404.0,37.0156,37.0617,36.9972,37.0433,97404.0
2024-03-01 15:25:00,40.18,40.21,40.17,40.2,74813.0,37.0433,37.0709,37.034,37.0617,74813.0
2024-03-01 15:30:00,40.2,40.21,40.18,40.2,136523.0,37.0617,37.0709,37.0433,37.0617,136523.0
2024-03-01 15:35:00,40.21,40.22,40.18,40.21,178904.0,37.0709,37.0801,37.0433,37.0709,178904.0
2024-03-01 15:40:00,40.21,40.22,40.19,40.21,126750.0,37.0709,37.0801,37.0525,37.0709,126750.0
2024-03-01 15:45:00,40.22,40.25,40.2,40.23,179752.0,37.0801,37.1078,37.0617,37.0894,179752.0
2024-03-01 15:50:00,40.24,40.25,40.19,40.2,313641.0,37.0986,37.1078,37.0525,37.0617,313641.0
2024-03-01 15:55:00,40.2,40.24,40.18,40.2,944200.0,37.0617,37.0986,37.0433,37.0617,944200.0
2024-03-04 09:30:00,39.92,39.92,39.59,39.74,905233.0,36.8036,36.8036,36.4993,36.6376,905233.0
2024-03-04 09:35:00,39.73,39.76,39.52,39.53,277896.0,36.6284,36.656,36.4348,36.444,277896.0
2024-03-04 09:40:00,39.52,39.87,39.51,39.84,345324.0,36.4348,36.7575,36.4256,36.7298,345324.0
2024-03-04 09:45:00,39.84,39.96,39.79,39.96,199943.0,36.7298,36.8404,36.6837,36.8404,199943.0
2024-03-04 09:50:00,39.97,40.03,39.93,39.96,163086.0,36.8497,36.905,36.8128,36.8404,163086.0
2024-03-04 09:55:00,39.96,40.04,39.95,39.97,123435.0,36.8404,36.9142,36.8312,36.8497,123435.0
2024-03-04 10:00:00,39.97,39.99,39.89,39.93,108591.0,36.8497,36.8681,36.7759,36.8128,108591.0
2024-03-04 10:05:00,39.93,39.95,39.89,39.9,95390.0,36.8128,36.8312,36.7759,36.7851,95390.0
2024-03-04 10:10:00,39.91,39.97,39.88,39.97,116231.0,36.7943,36.8497,36.7667,36.8497,116231.0
2024-03-04 10:15:00,39.97,40.03,39.94,40.01,113290.0,36.8497,36.905,36.822,36.8865,113290.0
2024-03-04 10:20:00,40.01,40.03,40.0,40.02,80977.0,36.8865,36.905,36.8773,36.8957,80977.0
2024-03-04 10:25:00,40.02,40.13,40.02,40.13,138557.0,36.8957,36.9972,36.8957,36.9972,138557.0
2024-03-04 10:30:00,40.12,40.14,40.06,40.06,161858.0,36.9879,37.0064,36.9326,36.9326,161858.0
2024-03-04 10:35:00,40.06,40.08,40.03,40.06,163817.0,36.9326,36.9511,36.905,36.9326,163817.0
2024-03-04 10:40:00,40.06,40.1,40.05,40.09,105938.0,36.9326,36.9695,36.9234,36.9603,105938.0
2024-03-04 10:45:00,40.09,40.12,40.08,40.11,252626.0,36.9603,36.9879,36.9511,36.9787,252626.0
2024-03-04 10:50:00,40.11,40.11,40.05,40.07,120319.0,36.9787,36.9787,36.9234,36.9418,120319.0
2024-03-04 10:55:00,40.08,40.12,40.07,40.1,98303.0,36.9511,36.9879,36.9418,36.9695,98303.0
2024-03-04 11:00:00,40.1,40.1,40.04,40.04,108465.0,36.9695,36.9695,36.9142,36.9142,108465.0
2024-03-04 11:05:00,40.04,40.05,40.01,40.04,116593.0,36.9142,36.9234,36.8865,36.9142,116593.0
2024-03-04 11:10:00,40.04,40.09,40.02,40.09,102636.0,36.9142,36.9603,36.8957,36.9603,102636.0
2024-03-04 11:15:00,40.09,40.11,40.05,40.05,98698.0,36.9603,36.9787,36.9234,36.9234,98698.0
2024-03-04 11:20:00,40.05,40.07,40.0,40.02,178141.0,36.9234,36.9418,36.8773,36.8957,178141.0
2024-03-04 11:25:00,40.02,40.06,40.01,40.05,163088.0,36.8957,36.9326,36.8865,36.9234,163088.0
2024-03-04 11:30:00,40.04,40.1,40.04,40.08,118595.0,36.9142,36.9695,36.9142,36.9511,118595.0
2024-03-04 11:35:00,40.08,40.15,40.07,40.15,168292.0,36.9511,37.0156,36.9418,37.0156,168292.0
2024-03-04 11:40:00,40.15,40.24,40.14,40.24,219483.0,37.0156,37.0986,37.0064,37.0986,219483.0
2024-03-04 11:45:00,40.23,40.32,40.23,40.27,174434.0,37.0894,37.1723,37.0894,37.1262,174434.0
2024-03-04 11:50:00,40.27,40.29,40.23,40.23,76142.0,37.1262,37.1447,37.0894,37.0894,76142.0
2024-03-04 11:55:00,40.24,40.26,40.21,40.21,111243.0,37.0986,37.117,37.0709,37.0709,111243.0
2024-03-04 12:00:00,40.21,40.23,40.16,40.16,69772.0,37.0709,37.0894,37.0248,37.0248,69772.0
2024-03-04 12:05:00,40.17,40.19,40.13,40.15,82901.0,37.034,37.0525,36.9972,37.0156,82901.0
2024-03-04 12:10:00,40.15,40.17,40.11,40.11,112514.0,37.0156,37.034,36.9787,36.9787,112514.0
2024-03-04 12:15:00,40.11,40.12,40.07,40.11,121138.0,36.9787,36.9879,36.9418,36.9787,121138.0
2024-03-04 12:20:00,40.11,40.12,40.06,40.08,92365.0,36.9787,36.9879,36.9326,36.9511,92365.0
2024-03-04 12:25:00,40.07,40.1,40.05,40.07,94703.0,36.9418,36.9695,36.9234,36.9418,94703.0
2024-03-04 12:30:00,40.08,40.08,40.05,40.08,111269.0,36.9511,36.9511,36.9234,36.9511,111269.0
2024-03-04 12:35:00,40.08,40.09,40.06,40.08,68155.0,36.9511,36.9603,36.9326,36.9511,68155.0
2024-03-04 12:40:00,40.07,40.08,40.05,40.07,69871.0,36.9418,36.9511,36.9234,36.9418,69871.0
2024-03-04 12:45:00,40.06,40.07,40.05,40.07,54181.0,36.9326,36.9418,36.9234,36.9418,54181.0
2024-03-04 12:50:00,40.06,40.15,40.06,40.15,254137.0,36.9326,37.0156,36.9326,37.0156,254137.0
2024-03-04 12:55:00,40.15,40.18,40.13,40.16,61898.0,37.0156,37.0433,36.9972,37.0248,61898.0
2024-03-04 13:00:00,40.16,40.16,40.13,40.14,52622.0,37.0248,37.0248,36.9972,37.0064,52622.0
2024-03-04 13:05:00,40.14,40.19,40.13,40.18,57149.0,37.0064,37.0525,36.9972,37.0433,57149.0
2024-03-04 13:10:00,40.19,40.2,40.17,40.18,73464.0,37.0525,37.0617,37.034,37.0433,73464.0
2024-03-04 13:15:00,40.19,40.19,40.13,40.15,64812.0,37.0525,37.0525,36.9972,37.0156,64812.0
2024-03-04 13:20:00,40.15,40.2,40.13,40.19,56657.0,37.0156,37.0617,36.9972,37.0525,56657.0
2024-03-04 13:25:00,40.18,40.19,40.1,40.11,71432.0,37.0433,37.0525,36.9695,36.9787,71432.0
2024-03-04 13:30:00,40.11,40.14,40.1,40.14,64831.0,36.9787,37.0064,36.9695,37.0064,64831.0
2024-03-04 13:35:00,40.14,40.16,40.12,40.14,67629.0,37.0064,37.0248,36.9879,37.0064,67629.0
2024-03-04 13:40:00,40.14,40.17,40.13,40.16,87416.0,37.0064,37.034,36.9972,37.0248,87416.0
2024-03-04 13:45:00,40.16,40.17,40.13,40.15,63751.0,37.0248,37.034,36.9972,37.0156,63751.0
2024-03-04 13:50:00,40.15,40.16,40.13,40.16,106600.0,37.0156,37.0248,36.9972,37.0248,106600.0
2024-03-04 13:55:00,40.16,40.16,40.12,40.13,89021.0,37.0248,37.0248,36.9879,36.9972,89021.0
2024-03-04 14:00:00,40.14,40.14,40.1,40.11,103675.0,37.0064,37.0064,36.9695,36.9787,103675.0
2024-03-04 14:05:00,40.11,40.17,40.1,40.16,104837.0,36.9787,37.034,36.9695,37.0248,104837.0
2024-03-04 14:10:00,40.16,40.18,40.12,40.12,70754.0,37.0248,37.0433,36.9879,36.9879,70754.0
2024-03-04 14:15:00,40.13,40.16,40.11,40.11,92294.0,36.9972,37.0248,36.9787,36.9787,92294.0
2024-03-04 14:20:00,40.11,40.14,40.1,40.13,84299.0,36.9787,37.0064,36.9695,36.9972,84299.0
2024-03-04 14:25:00,40.13,40.2,40.12,40.19,105383.0,36.9972,37.0617,36.9879,37.0525,105383.0
2024-03-04 14:30:00,40.19,40.2,40.17,40.19,83850.0,37.0525,37.0617,37.034,37.0525,83850.0
2024-03-04 14:35:00,40.19,40.27,40.16,40.27,141315.0,37.0525,37.1262,37.0248,37.1262,141315.0
2024-03-04 14:40:00,40.27,40.28,40.23,40.23,99178.0,37.1262,37.1354,37.0894,37.0894,99178.0
2024-03-04 14:45:00,40.23,40.24,40.18,40.22,91311.0,37.0894,37.0986,37.0433,37.0801,91311.0
2024-03-04 14:50:00,40.21,40.24,40.2,40.21,72081.0,37.0709,37.0986,37.0617,37.0709,72081.0
2024-03-04 14:55:00,40.21,40.25,40.2,40.21,78134.0,37.0709,37.1078,37.0617,37.0709,78134.0
2024-03-04 15:00:00,40.22,40.25,40.21,40.23,59154.0,37.0801,37.1078,37.0709,37.0894,59154.0
2024-03-04 15:05:00,40.23,40.25,40.21,40.25,79361.0,37.0894,37.1078,37.0709,37.1078,79361.0
2024-03-04 15:10:00,40.23,40.24,40.2,40.22,72254.0,37.0894,37.0986,37.0617,37.0801,72254.0
2024-03-04 15:15:00,40.21,40.22,40.17,40.19,95168.0,37.0709,37.0801,37.034,37.0525,95168.0
2024-03-04 15:20:00,40.19,40.21,40.17,40.19,106458.0,37.0525,37.0709,37.034,37.0525,106458.0
2024-03-04 15:25:00,40.19,40.22,40.16,40.22,114517.0,37.0525,37.0801,37.0248,37.0801,114517.0
2024-03-04 15:30:00,40.22,40.25,40.21,40.22,127626.0,37.0801,37.1078,37.0709,37.0801,127626.0
2024-03-04 15:35:00,40.21,40.23,40.17,40.22,131256.0,37.0709,37.0894,37.034,37.0801,131256.0
2024-03-04 15:40:00,40.22,40.26,40.22,40.23,140459.0,37.0801,37.117,37.0801,37.0894,140459.0
2024-03-04 15:45:00,40.23,40.27,40.2,40.27,211712.0,37.0894,37.1262,37.0617,37.1262,211712.0
2024-03-04 15:50:00,40.27,40.3,40.25,40.26,354670.0,37.1262,37.1539,37.1078,37.117,354670.0
2024-03-04 15:55:00,40.25,40.33,40.24,40.31,782401.0,37.1078,37.1815,37.0986,37.1631,782401.0
2024-03-05 09:30:00,40.35,40.39,40.16,40.25,793997.0,37.2,37.2369,37.0248,37.1078,793997.0
2024-03-05 09:35:00,40.25,40.26,40.02,40.05,388329.0,37.1078,37.117,36.8957,36.9234,388329.0
2024-03-05 09:40:00,40.05,40.12,39.92,40.1,257938.0,36.9234,36.9879,36.8036,36.9695,257938.0
2024-03-05 09:45:00,40.1,40.3,40.07,40.27,294662.0,36.9695,37.1539,36.9418,37.1262,294662.0
2024-03-05 09:50:00,40.27,40.43,40.23,40.33,245361.0,37.1262,37.2737,37.0894,37.1815,245361.0
2024-03-05 09:55:00,40.34,40.37,40.29,40.33,105671.0,37.1908,37.2184,37.1447,37.1815,105671.0
2024-03-05 10:00:00,40.33,40.48,40.32,40.36,185023.0,37.1815,37.3198,37.1723,37.2092,185023.0
2024-03-05 10:05:00,40.36,40.54,40.33,40.52,247166.0,37.2092,37.3752,37.1815,37.3567,247166.0
2024-03-05 10:10:00,40.52,40.62,40.45,40.62,163897.0,37.3567,37.4489,37.2922,37.4489,163897.0
2024-03-05 10:15:00,40.62,40.74,40.6,40.74,204387.0,37.4489,37.5595,37.4305,37.5595,204387.0
2024-03-05 10:20:00,40.73,40.77,40.66,40.73,216733.0,37.5503,37.5872,37.4858,37.5503,216733.0
2024-03-05 10:25:00,40.73,40.88,40.68,40.87,246760.0,37.5503,37.6886,37.5042,37.6794,246760.0
2024-03-05 10:30:00,40.87,40.96,40.81,40.86,188771.0,37.6794,37.7624,37.6241,37.6702,188771.0
2024-03-05 10:35:00,40.86,40.92,40.81,40.85,109487.0,37.6702,37.7255,37.6241,37.661,109487.0
2024-03-05 10:40:00,40.84,40.92,40.82,40.86,150519.0,37.6517,37.7255,37.6333,37.6702,150519.0
2024-03-05 10:45:00,40.86,40.87,40.62,40.68,417293.0,37.6702,37.6794,37.4489,37.5042,417293.0
2024-03-05 10:50:00,40.69,40.7,40.57,40.63,124878.0,37.5134,37.5227,37.4028,37.4581,124878.0
2024-03-05 10:55:00,40.63,40.67,40.57,40.65,116245.0,37.4581,37.495,37.4028,37.4766,116245.0
2024-03-05 11:00:00,40.65,40.66,40.58,40.59,93865.0,37.4766,37.4858,37.412,37.4212,93865.0
2024-03-05 11:05:00,40.59,40.6,40.53,40.58,71249.0,37.4212,37.4305,37.3659,37.412,71249.0
2024-03-05 11:10:00,40.58,40.6,40.55,40.59,44034.0,37.412,37.4305,37.3844,37.4212,44034.0
2024-03-05 11:15:00,40.59,40.59,40.43,40.46,116880.0,37.4212,37.4212,37.2737,37.3014,116880.0
2024-03-05 11:20:00,40.46,40.46,40.4,40.4,76410.0,37.3014,37.3014,37.2461,37.2461,76410.0
2024-03-05 11:25:00,40.41,40.46,40.36,40.44,148552.0,37.2553,37.3014,37.2092,37.283,148552.0
2024-03-05 11:30:00,40.43,40.49,40.39,40.43,123564.0,37.2737,37.3291,37.2369,37.2737,123564.0
2024-03-05 11:35:00,40.42,40.54,40.41,40.51,136320.0,37.2645,37.3752,37.2553,37.3475,136320.0
2024-03-05 11:40:00,40.51,40.51,40.43,40.49,110404.0,37.3475,37.3475,37.2737,37.3291,110404.0
2024-03-05 11:45:00,40.49,40.51,40.45,40.51,94120.0,37.3291,37.3475,37.2922,37.3475,94120.0
2024-03-05 11:50:00,40.51,40.51,40.39,40.4,102573.0,37.3475,37.3475,37.2369,37.2461,102573.0
2024-03-05 11:55:00,40.39,40.39,40.35,40.37,65874.0,37.2369,37.2369,37.2,37.2184,65874.0
2024-03-05 12:00:00,40.37,40.42,40.32,40.41,80789.0,37.2184,37.2645,37.1723,37.2553,80789.0
2024-03-05 12:05:00,40.41,40.47,40.4,40.46,80435.0,37.2553,37.3106,37.2461,37.3014,80435.0
2024-03-05 12:10:00,40.46,40.47,40.43,40.45,65127.0,37.3014,37.3106,37.2737,37.2922,65127.0
2024-03-05 12:15:00,40.45,40.5,40.44,40.5,86982.0,37.2922,37.3383,37.283,37.3383,86982.0
2024-03-05 12:20:00,40.5,40.55,40.49,40.54,82480.0,37.3383,37.3844,37.3291,37.3752,82480.0
2024-03-05 12:25:00,40.55,40.56,40.48,40.49,54925.0,37.3844,37.3936,37.3198,37.3291,54925.0
2024-03-05 12:30:00,40.5,40.54,40.47,40.52,95710.0,37.3383,37.3752,37.3106,37.3567,95710.0
2024-03-05 12:35:00,40.52,40.53,40.48,40.48,65970.0,37.3567,37.3659,37.3198,37.3198,65970.0
2024-03-05 12:40:00,40.49,40.5,40.47,40.49,64973.0,37.3291,37.3383,37.3106,37.3291,64973.0
2024-03-05 12:45:00,40.5,40.53,40.49,40.49,71102.0,37.3383,37.3659,37.3291,37.3291,71102.0
2024-03-05 12:50:00,40.5,40.51,40.49,40.51,34860.0,37.3383,37.3475,37.3291,37.3475,34860.0
2024-03-05 12:55:00,40.51,40.51,40.43,40.44,66608.0,37.3475,37.3475,37.2737,37.283,66608.0
2024-03-05 13:00:00,40.44,40.45,40.4,40.41,40244.0,37.283,37.2922,37.2461,37.2553,40244.0
2024-03-05 13:05:00,40.41,40.42,40.39,40.42,53356.0,37.2553,37.2645,37.2369,37.2645,53356.0
2024-03-05 13:10:00,40.42,40.45,40.41,40.45,56573.0,37.2645,37.2922,37.2553,37.2922,56573.0
2024-03-05 13:15:00,40.45,40.46,40.39,40.4,72684.0,37.2922,37.3014,37.2369,37.2461,72684.0
2024-03-05 13:20:00,40.4,40.41,40.36,40.41,92796.0,37.2461,37.2553,37.2092,37.2553,92796.0
2024-03-05 13:25:00,40.41,40.42,40.38,40.4,63169.0,37.2553,37.2645,37.2276,37.2461,63169.0
2024-03-05 13:30:00,40.41,40.49,40.4,40.49,102795.0,37.2553,37.3291,37.2461,37.3291,102795.0
2024-03-05 13:35:00,40.48,40.49,40.39,40.4,80338.0,37.3198,37.3291,37.2369,37.2461,80338.0
2024-03-05 13:40:00,40.4,40.43,40.38,40.41,77637.0,37.2461,37.2737,37.2276,37.2553,77637.0
2024-03-05 13:45:00,40.41,40.42,40.37,40.38,76140.0,37.2553,37.2645,37.2184,37.2276,76140.0
2024-03-05 13:50:00,40.38,40.43,40.37,40.41,69618.0,37.2276,37.2737,37.2184,37.2553,69618.0
2024-03-05 13:55:00,40.42,40.42,40.37,40.38,58940.0,37.2645,37.2645,37.2184,37.2276,58940.0
2024-03-05 14:00:00,40.39,40.39,40.35,40.36,63488.0,37.2369,37.2369,37.2,37.2092,63488.0
2024-03-05 14:05:00,40.36,40.36,40.31,40.34,79903.0,37.2092,37.2092,37.1631,37.1908,79903.0
2024-03-05 14:10:00,40.34,40.35,40.31,40.35,65887.0,37.1908,37.2,37.1631,37.2,65887.0
2024-03-05 14:15:00,40.35,40.4,40.34,40.39,66839.0,37.2,37.2461,37.1908,37.2369,66839.0
2024-03-05 14:20:00,40.39,40.4,40.36,40.36,91492.0,37.2369,37.2461,37.2092,37.2092,91492.0
2024-03-05 14:25:00,40.37,40.41,40.33,40.41,50634.0,37.2184,37.2553,37.1815,37.2553,50634.0
2024-03-05 14:30:00,40.4,40.42,40.38,40.38,73478.0,37.2461,37.2645,37.2276,37.2276,73478.0
2024-03-05 14:35:00,40.38,40.45,40.37,40.44,53555.0,37.2276,37.2922,37.2184,37.283,53555.0
2024-03-05 14:40:00,40.44,40.44,40.42,40.43,46075.0,37.283,37.283,37.2645,37.2737,46075.0
2024-03-05 14:45:00,40.43,40.44,40.38,40.4,59326.0,37.2737,37.283,37.2276,37.2461,59326.0
2024-03-05 14:50:00,40.4,40.43,40.39,40.42,41816.0,37.2461,37.2737,37.2369,37.2645,41816.0
2024-03-05 14:55:00,40.42,40.43,40.36,40.37,73274.0,37.2645,37.2737,37.2092,37.2184,73274.0
2024-03-05 15:00:00,40.36,40.37,40.28,40.3,86761.0,37.2092,37.2184,37.1354,37.1539,86761.0
2024-03-05 15:05:00,40.3,40.35,40.3,40.34,64855.0,37.1539,37.2,37.1539,37.1908,64855.0
2024-03-05 15:10:00,40.34,40.35,40.3,40.33,106154.0,37.1908,37.2,37.1539,37.1815,106154.0
2024-03-05 15:15:00,40.32,40.36,40.29,40.31,105199.0,37.1723,37.2092,37.1447,37.1631,105199.0
2024-03-05 15:20:00,40.32,40.36,40.3,40.34,149438.0,37.1723,37.2092,37.1539,37.1908,149438.0
2024-03-05 15:25:00,40.34,40.35,40.31,40.32,81564.0,37.1908,37.2,37.1631,37.1723,81564.0
2024-03-05 15:30:00,40.32,40.37,40.31,40.35,114725.0,37.1723,37.2184,37.1631,37.2,114725.0
2024-03-05 15:35:00,40.34,40.4,40.34,40.39,135356.0,37.1908,37.2461,37.1908,37.2369,135356.0
2024-03-05 15:40:00,40.38,40.38,40.29,40.29,187456.0,37.2276,37.2276,37.1447,37.1447,187456.0
2024-03-05 15:45:00,40.29,40.4,40.26,40.4,191955.0,37.1447,37.2461,37.117,37.2461,191955.0
2024-03-05 15:50:00,40.4,40.44,40.37,40.37,416198.0,37.2461,37.283,37.2184,37.2184,416198.0
2024-03-05 15:55:00,40.37,40.4,40.34,40.34,904196.0,37.2184,37.2461,37.1908,37.1908,904196.0
2024-03-06 09:30:00,40.35,40.35,40.15,40.27,698667.0,37.2,37.2,37.0156,37.1262,698667.0
2024-03-06 09:35:00,40.27,40.28,40.1,40.13,209166.0,37.1262,37.1354,36.9695,36.9972,209166.0
2024-03-06 09:40:00,40.13,40.27,40.12,40.2,224700.0,36.9972,37.1262,36.9879,37.0617,224700.0
2024-03-06 09:45:00,40.21,40.32,40.17,40.27,169353.0,37.0709,37.1723,37.034,37.1262,169353.0
2024-03-06 09:50:00,40.26,40.37,40.24,40.33,154860.0,37.117,37.2184,37.0986,37.1815,154860.0
2024-03-06 09:55:00,40.33,40.33,40.26,40.31,118484.0,37.1815,37.1815,37.117,37.1631,118484.0
2024-03-06 10:00:00,40.3,40.3,40.2,40.22,127177.0,37.1539,37.1539,37.0617,37.0801,127177.0
2024-03-06 10:05:00,40.22,40.34,40.22,40.26,206354.0,37.0801,37.1908,37.0801,37.117,206354.0
2024-03-06 10:10:00,40.27,40.29,40.24,40.25,81818.0,37.1262,37.1447,37.0986,37.1078,81818.0
2024-03-06 10:15:00,40.24,40.25,40.17,40.24,104777.0,37.0986,37.1078,37.034,37.0986,104777.0
2024-03-06 10:20:00,40.23,40.24,40.08,40.09,74629.0,37.0894,37.0986,36.9511,36.9603,74629.0
2024-03-06 10:25:00,40.09,40.11,39.95,39.96,196956.0,36.9603,36.9787,36.8312,36.8404,196956.0
2024-03-06 10:30:00,39.96,39.99,39.9,39.91,171316.0,36.8404,36.8681,36.7851,36.7943,171316.0
2024-03-06 10:35:00,39.91,39.97,39.9,39.92,138487.0,36.7943,36.8497,36.7851,36.8036,138487.0
2024-03-06 10:40:00,39.92,40.0,39.9,39.94,143096.0,36.8036,36.8773,36.7851,36.822,143096.0
2024-03-06 10:45:00,39.94,39.95,39.87,39.91,193550.0,36.822,36.8312,36.7575,36.7943,193550.0
2024-03-06 10:50:00,39.9,39.95,39.88,39.92,118494.0,36.7851,36.8312,36.7667,36.8036,118494.0
2024-03-06 10:55:00,39.91,39.99,39.91,39.98,98567.0,36.7943,36.8681,36.7943,36.8589,98567.0
2024-03-06 11:00:00,39.97,40.01,39.94,39.96,90744.0,36.8497,36.8865,36.822,36.8404,90744.0
2024-03-06 11:05:00,39.96,40.02,39.95,39.98,151614.0,36.8404,36.8957,36.8312,36.8589,151614.0
2024-03-06 11:10:00,39.99,40.06,39.98,40.06,115882.0,36.8681,36.9326,36.8589,36.9326,115882.0
2024-03-06 11:15:00,40.05,40.1,40.04,40.05,152741.0,36.9234,36.9695,36.9142,36.9234,152741.0
2024-03-06 11:20:00,40.05,40.09,40.03,40.04,105471.0,36.9234,36.9603,36.905,36.9142,105471.0
2024-03-06 11:25:00,40.04,40.09,40.01,40.09,175965.0,36.9142,36.9603,36.8865,36.9603,175965.0
2024-03-06 11:30:00,40.09,40.15,40.09,40.15,110028.0,36.9603,37.0156,36.9603,37.0156,110028.0
2024-03-06 11:35:00,40.15,40.21,40.14,40.21,123303.0,37.0156,37.0709,37.0064,37.0709,123303.0
2024-03-06 11:40:00,40.2,40.23,40.16,40.16,113969.0,37.0617,37.0894,37.0248,37.0248,113969.0
2024-03-06 11:45:00,40.16,40.18,40.15,40.18,61785.0,37.0248,37.0433,37.0156,37.0433,61785.0
2024-03-06 11:50:00,40.18,40.21,40.12,40.12,150599.0,37.0433,37.0709,36.9879,36.9879,150599.0
2024-03-06 11:55:00,40.13,40.16,40.06,40.06,95732.0,36.9972,37.0248,36.9326,36.9326,95732.0
2024-03-06 12:00:00,40.07,40.07,40.02,40.02,103467.0,36.9418,36.9418,36.8957,36.8957,103467.0
2024-03-06 12:05:00,40.02,40.03,39.97,40.02,137638.0,36.8957,36.905,36.8497,36.8957,137638.0
2024-03-06 12:10:00,40.02,40.05,40.0,40.05,64343.0,36.8957,36.9234,36.8773,36.9234,64343.0
2024-03-06 12:15:00,40.05,40.09,40.04,40.07,89169.0,36.9234,36.9603,36.9142,36.9418,89169.0
2024-03-06 12:20:00,40.08,40.11,40.07,40.09,61610.0,36.9511,36.9787,36.9418,36.9603,61610.0
2024-03-06 12:25:00,40.09,40.1,40.07,40.09,65116.0,36.9603,36.9695,36.9418,36.9603,65116.0
2024-03-06 12:30:00,40.08,40.09,40.04,40.04,89711.0,36.9511,36.9603,36.9142,36.9142,89711.0
2024-03-06 12:35:00,40.05,40.1,40.01,40.09,112396.0,36.9234,36.9695,36.8865,36.9603,112396.0
2024-03-06 12:40:00,40.09,40.1,40.03,40.04,80103.0,36.9603,36.9695,36.905,36.9142,80103.0
2024-03-06 12:45:00,40.04,40.08,40.03,40.04,63025.0,36.9142,36.9511,36.905,36.9142,63025.0
2024-03-06 12:50:00,40.04,40.05,40.01,40.01,47881.0,36.9142,36.9234,36.8865,36.8865,47881.0
2024-03-06 12:55:00,40.02,40.03,39.99,40.02,76331.0,36.8957,36.905,36.8681,36.8957,76331.0
2024-03-06 13:00:00,40.02,40.03,39.99,40.0,57871.0,36.8957,36.905,36.8681,36.8773,57871.0
2024-03-06 13:05:00,40.0,40.01,39.96,39.98,74195.0,36.8773,36.8865,36.8404,36.8589,74195.0
2024-03-06 13:10:00,39.98,40.01,39.95,40.0,142264.0,36.8589,36.8865,36.8312,36.8773,142264.0
2024-03-06 13:15:00,40.01,40.03,39.98,40.03,76863.0,36.8865,36.905,36.8589,36.905,76863.0
2024-03-06 13:20:00,40.03,40.04,40.01,40.02,57926.0,36.905,36.9142,36.8865,36.8957,57926.0
2024-03-06 13:25:00,40.02,40.05,40.0,40.04,61753.0,36.8957,36.9234,36.8773,36.9142,61753.0
2024-03-06 13:30:00,40.04,40.05,39.97,40.0,83198.0,36.9142,36.9234,36.8497,36.8773,83198.0
2024-03-06 13:35:00,40.0,40.02,39.98,40.01,57577.0,36.8773,36.8957,36.8589,36.8865,57577.0
2024-03-06 13:40:00,40.02,40.04,40.01,40.03,100891.0,36.8957,36.9142,36.8865,36.905,100891.0
2024-03-06 13:45:00,40.02,40.03,39.96,39.97,81916.0,36.8957,36.905,36.8404,36.8497,81916.0
2024-03-06 13:50:00,39.96,39.97,39.94,39.95,107864.0,36.8404,36.8497,36.822,36.8312,107864.0
2024-03-06 13:55:00,39.95,39.96,39.9,39.92,122815.0,36.8312,36.8404,36.7851,36.8036,122815.0
2024-03-06 14:00:00,39.91,39.92,39.84,39.85,197000.0,36.7943,36.8036,36.7298,36.739,197000.0
2024-03-06 14:05:00,39.84,39.91,39.84,39.9,165306.0,36.7298,36.7943,36.7298,36.7851,165306.0
2024-03-06 14:10:00,39.89,39.9,39.84,39.84,173501.0,36.7759,36.7851,36.7298,36.7298,173501.0
2024-03-06 14:15:00,39.84,39.86,39.83,39.84,137811.0,36.7298,36.7482,36.7206,36.7298,137811.0
2024-03-06 14:20:00,39.84,39.88,39.83,39.88,77421.0,36.7298,36.7667,36.7206,36.7667,77421.0
2024-03-06 14:25:00,39.88,39.9,39.84,39.89,91083.0,36.7667,36.7851,36.7298,36.7759,91083.0
2024-03-06 14:30:00,39.89,39.92,39.86,39.91,114871.0,36.7759,36.8036,36.7482,36.7943,114871.0
2024-03-06 14:35:00,39.91,39.91,39.86,39.87,52544.0,36.7943,36.7943,36.7482,36.7575,52544.0
2024-03-06 14:40:00,39.87,39.89,39.85,39.85,120197.0,36.7575,36.7759,36.739,36.739,120197.0
2024-03-06 14:45:00,39.86,39.87,39.82,39.87,127273.0,36.7482,36.7575,36.7114,36.7575,127273.0
2024-03-06 14:50:00,39.87,39.89,39.83,39.84,253404.0,36.7575,36.7759,36.7206,36.7298,253404.0
2024-03-06 14:55:00,39.84,39.84,39.78,39.82,213497.0,36.7298,36.7298,36.6745,36.7114,213497.0
2024-03-06 15:00:00,39.82,39.82,39.77,39.8,97199.0,36.7114,36.7114,36.6653,36.6929,97199.0
2024-03-06 15:05:00,39.8,39.81,39.78,39.79,66727.0,36.6929,36.7021,36.6745,36.6837,66727.0
2024-03-06 15:10:00,39.79,39.82,39.77,39.77,141275.0,36.6837,36.7114,36.6653,36.6653,141275.0
2024-03-06 15:15:00,39.77,39.81,39.77,39.79,179801.0,36.6653,36.7021,36.6653,36.6837,179801.0
2024-03-06 15:20:00,39.79,39.8,39.77,39.8,127598.0,36.6837,36.6929,36.6653,36.6929,127598.0
2024-03-06 15:25:00,39.8,39.88,39.79,39.88,163195.0,36.6929,36.7667,36.6837,36.7667,163195.0
2024-03-06 15:30:00,39.88,39.93,39.87,39.91,147705.0,36.7667,36.8128,36.7575,36.7943,147705.0
2024-03-06 15:35:00,39.91,39.93,39.89,39.92,171218.0,36.7943,36.8128,36.7759,36.8036,171218.0
2024-03-06 15:40:00,39.91,39.94,39.89,39.9,153222.0,36.7943,36.822,36.7759,36.7851,153222.0
2024-03-06 15:45:00,39.9,39.95,39.88,39.94,213112.0,36.7851,36.8312,36.7667,36.822,213112.0
2024-03-06 15:50:00,39.94,39.96,39.9,39.96,408695.0,36.822,36.8404,36.7851,36.8404,408695.0
2024-03-06 15:55:00,39.96,39.99,39.91,39.93,861989.0,36.8404,36.8681,36.7943,36.8128,861989.0
2024-03-07 09:30:00,40.1,40.16,40.0,40.02,316833.0,36.9695,37.0248,36.8773,36.8957,316833.0
2024-03-07 09:35:00,40.01,40.08,39.93,40.05,156895.0,36.8865,36.9511,36.8128,36.9234,156895.0
2024-03-07 09:40:00,40.05,40.18,40.04,40.15,224026.0,36.9234,37.0433,36.9142,37.0156,224026.0
2024-03-07 09:45:00,40.15,40.29,40.15,40.16,184498.0,37.0156,37.1447,37.0156,37.0248,184498.0
2024-03-07 09:50:00,40.16,40.17,40.05,40.06,91143.0,37.0248,37.034,36.9234,36.9326,91143.0
2024-03-07 09:55:00,40.06,40.16,40.05,40.16,138932.0,36.9326,37.0248,36.9234,37.0248,138932.0
2024-03-07 10:00:00,40.15,40.15,40.08,40.09,110631.0,37.0156,37.0156,36.9511,36.9603,110631.0
2024-03-07 10:05:00,40.09,40.14,40.05,40.13,120459.0,36.9603,37.0064,36.9234,36.9972,120459.0
2024-03-07 10:10:00,40.13,40.14,40.08,40.08,68736.0,36.9972,37.0064,36.9511,36.9511,68736.0
2024-03-07 10:15:00,40.09,40.14,40.04,40.14,89098.0,36.9603,37.0064,36.9142,37.0064,89098.0
2024-03-07 10:20:00,40.13,40.14,40.09,40.12,88725.0,36.9972,37.0064,36.9603,36.9879,88725.0
2024-03-07 10:25:00,40.12,40.12,40.07,40.1,68521.0,36.9879,36.9879,36.9418,36.9695,68521.0
2024-03-07 10:30:00,40.09,40.15,40.09,40.13,84732.0,36.9603,37.0156,36.9603,36.9972,84732.0
2024-03-07 10:35:00,40.13,40.13,40.01,40.02,92644.0,36.9972,36.9972,36.8865,36.8957,92644.0
2024-03-07 10:40:00,40.01,40.09,40.0,40.09,127100.0,36.8865,36.9603,36.8773,36.9603,127100.0
2024-03-07 10:45:00,40.09,40.11,40.06,40.1,81435.0,36.9603,36.9787,36.9326,36.9695,81435.0
2024-03-07 10:50:00,40.1,40.13,40.09,40.11,40855.0,36.9695,36.9972,36.9603,36.9787,40855.0
2024-03-07 10:55:00,40.11,40.12,40.08,40.08,42390.0,36.9787,36.9879,36.9511,36.9511,42390.0
2024-03-07 11:00:00,40.08,40.09,40.02,40.03,60753.0,36.9511,36.9603,36.8957,36.905,60753.0
2024-03-07 11:05:00,40.03,40.05,39.97,39.98,99418.0,36.905,36.9234,36.8497,36.8589,99418.0
2024-03-07 11:10:00,39.97,39.97,39.85,39.86,220902.0,36.8497,36.8497,36.739,36.7482,220902.0
2024-03-07 11:15:00,39.86,39.87,39.83,39.84,138266.0,36.7482,36.7575,36.7206,36.7298,138266.0
2024-03-07 11:20:00,39.83,39.84,39.75,39.76,189702.0,36.7206,36.7298,36.6468,36.656,189702.0
2024-03-07 11:25:00,39.76,39.77,39.7,39.73,191325.0,36.656,36.6653,36.6007,36.6284,191325.0
2024-03-07 11:30:00,39.72,39.77,39.7,39.72,149774.0,36.6192,36.6653,36.6007,36.6192,149774.0
2024-03-07 11:35:00,39.72,39.75,39.69,39.7,139620.0,36.6192,36.6468,36.5915,36.6007,139620.0
2024-03-07 11:40:00,39.71,39.71,39.58,39.59,205018.0,36.6099,36.6099,36.4901,36.4993,205018.0
2024-03-07 11:45:00,39.59,39.63,39.57,39.62,114251.0,36.4993,36.5362,36.4809,36.527,114251.0
2024-03-07 11:50:00,39.61,39.65,39.57,39.58,147408.0,36.5178,36.5546,36.4809,36.4901,147408.0
2024-03-07 11:55:00,39.58,39.61,39.53,39.57,148536.0,36.4901,36.5178,36.444,36.4809,148536.0
2024-03-07 12:00:00,39.57,39.57,39.53,39.55,114723.0,36.4809,36.4809,36.444,36.4624,114723.0
2024-03-07 12:05:00,39.54,39.58,39.46,39.47,317818.0,36.4532,36.4901,36.3795,36.3887,317818.0
2024-03-07 12:10:00,39.46,39.52,39.43,39.5,184629.0,36.3795,36.4348,36.3518,36.4163,184629.0
2024-03-07 12:15:00,39.5,39.53,39.48,39.52,119243.0,36.4163,36.444,36.3979,36.4348,119243.0
2024-03-07 12:20:00,39.52,39.52,39.46,39.51,121531.0,36.4348,36.4348,36.3795,36.4256,121531.0
2024-03-07 12:25:00,39.51,39.54,39.48,39.48,146940.0,36.4256,36.4532,36.3979,36.3979,146940.0
2024-03-07 12:30:00,39.48,39.52,39.44,39.46,197386.0,36.3979,36.4348,36.361,36.3795,197386.0
2024-03-07 12:35:00,39.46,39.46,39.41,39.41,180765.0,36.3795,36.3795,36.3334,36.3334,180765.0
2024-03-07 12:40:00,39.41,39.43,39.38,39.39,164027.0,36.3334,36.3518,36.3057,36.3149,164027.0
2024-03-07 12:45:00,39.4,39.42,39.38,39.38,173667.0,36.3241,36.3426,36.3057,36.3057,173667.0
2024-03-07 12:50:00,39.38,39.52,39.38,39.51,218691.0,36.3057,36.4348,36.3057,36.4256,218691.0
2024-03-07 12:55:00,39.51,39.56,39.49,39.54,143092.0,36.4256,36.4717,36.4071,36.4532,143092.0
2024-03-07 13:00:00,39.54,39.55,39.5,39.55,101780.0,36.4532,36.4624,36.4163,36.4624,101780.0
2024-03-07 13:05:00,39.55,39.55,39.52,39.54,74345.0,36.4624,36.4624,36.4348,36.4532,74345.0
2024-03-07 13:10:00,39.54,39.57,39.52,39.55,132714.0,36.4532,36.4809,36.4348,36.4624,132714.0
2024-03-07 13:15:00,39.55,39.58,39.54,39.55,96406.0,36.4624,36.4901,36.4532,36.4624,96406.0
2024-03-07 13:20:00,39.55,39.56,39.52,39.52,82104.0,36.4624,36.4717,36.4348,36.4348,82104.0
2024-03-07 13:25:00,39.52,39.54,39.51,39.52,76097.0,36.4348,36.4532,36.4256,36.4348,76097.0
2024-03-07 13:30:00,39.52,39.53,39.49,39.5,174481.0,36.4348,36.444,36.4071,36.4163,174481.0
2024-03-07 13:35:00,39.5,39.5,39.47,39.48,104078.0,36.4163,36.4163,36.3887,36.3979,104078.0
2024-03-07 13:40:00,39.47,39.53,39.47,39.5,113453.0,36.3887,36.444,36.3887,36.4163,113453.0
2024-03-07 13:45:00,39.5,39.58,39.49,39.58,107321.0,36.4163,36.4901,36.4071,36.4901,107321.0
2024-03-07 13:50:00,39.57,39.6,39.54,39.57,120298.0,36.4809,36.5085,36.4532,36.4809,120298.0
2024-03-07 13:55:00,39.57,39.66,39.57,39.59,331470.0,36.4809,36.5639,36.4809,36.4993,331470.0
2024-03-07 14:00:00,39.59,39.63,39.56,39.62,292531.0,36.4993,36.5362,36.4717,36.527,292531.0
2024-03-07 14:05:00,39.62,39.63,39.56,39.56,99832.0,36.527,36.5362,36.4717,36.4717,99832.0
2024-03-07 14:10:00,39.56,39.6,39.55,39.57,125672.0,36.4717,36.5085,36.4624,36.4809,125672.0
2024-03-07 14:15:00,39.57,39.6,39.56,39.59,70878.0,36.4809,36.5085,36.4717,36.4993,70878.0
2024-03-07 14:20:00,39.59,39.6,39.54,39.55,92744.0,36.4993,36.5085,36.4532,36.4624,92744.0
2024-03-07 14:25:00,39.55,39.56,39.52,39.54,200619.0,36.4624,36.4717,36.4348,36.4532,200619.0
2024-03-07 14:30:00,39.54,39.54,39.51,39.51,103373.0,36.4532,36.4532,36.4256,36.4256,103373.0
2024-03-07 14:35:00,39.51,39.52,39.5,39.51,82283.0,36.4256,36.4348,36.4163,36.4256,82283.0
2024-03-07 14:40:00,39.5,39.51,39.47,39.48,140363.0,36.4163,36.4256,36.3887,36.3979,140363.0
2024-03-07 14:45:00,39.48,39.48,39.4,39.41,172885.0,36.3979,36.3979,36.3241,36.3334,172885.0
2024-03-07 14:50:00,39.41,39.45,39.39,39.45,125771.0,36.3334,36.3702,36.3149,36.3702,125771.0
2024-03-07 14:55:00,39.44,39.49,39.44,39.47,89443.0,36.361,36.4071,36.361,36.3887,89443.0
2024-03-07 15:00:00,39.47,39.48,39.44,39.45,95327.0,36.3887,36.3979,36.361,36.3702,95327.0
2024-03-07 15:05:00,39.46,39.46,39.44,39.45,67979.0,36.3795,36.3795,36.361,36.3702,67979.0
2024-03-07 15:10:00,39.45,39.49,39.44,39.48,129859.0,36.3702,36.4071,36.361,36.3979,129859.0
2024-03-07 15:15:00,39.48,39.49,39.46,39.47,102037.0,36.3979,36.4071,36.3795,36.3887,102037.0
2024-03-07 15:20:00,39.47,39.51,39.46,39.51,100383.0,36.3887,36.4256,36.3795,36.4256,100383.0
2024-03-07 15:25:00,39.51,39.52,39.5,39.52,99049.0,36.4256,36.4348,36.4163,36.4348,99049.0
2024-03-07 15:30:00,39.52,39.57,39.51,39.56,166047.0,36.4348,36.4809,36.4256,36.4717,166047.0
2024-03-07 15:35:00,39.57,39.57,39.54,39.54,155862.0,36.4809,36.4809,36.4532,36.4532,155862.0
2024-03-07 15:40:00,39.55,39.55,39.49,39.49,239466.0,36.4624,36.4624,36.4071,36.4071,239466.0
2024-03-07 15:45:00,39.5,39.52,39.46,39.46,300297.0,36.4163,36.4348,36.3795,36.3795,300297.0
2024-03-07 15:50:00,39.46,39.5,39.43,39.49,378491.0,36.3795,36.4163,36.3518,36.4071,378491.0
2024-03-07 15:55:00,39.5,39.54,39.49,39.52,862976.0,36.4163,36.4532,36.4071,36.4348,862976.0
2024-03-08 09:30:00,39.61,39.67,39.39,39.44,612817.0,36.5178,36.5731,36.3149,36.361,612817.0
2024-03-08 09:35:00,39.44,39.63,39.41,39.63,172957.0,36.361,36.5362,36.3334,36.5362,172957.0
2024-03-08 09:40:00,39.63,39.74,39.6,39.73,233015.0,36.5362,36.6376,36.5085,36.6284,233015.0
2024-03-08 09:45:00,39.73,39.82,39.72,39.8,297730.0,36.6284,36.7114,36.6192,36.6929,297730.0
2024-03-08 09:50:00,39.8,39.88,39.76,39.76,201315.0,36.6929,36.7667,36.656,36.656,201315.0
2024-03-08 09:55:00,39.77,39.79,39.71,39.73,122029.0,36.6653,36.6837,36.6099,36.6284,122029.0
2024-03-08 10:00:00,39.73,39.74,39.65,39.66,118107.0,36.6284,36.6376,36.5546,36.5639,118107.0
2024-03-08 10:05:00,39.65,39.66,39.55,39.57,111126.0,36.5546,36.5639,36.4624,36.4809,111126.0
2024-03-08 10:10:00,39.57,39.59,39.53,39.58,99519.0,36.4809,36.4993,36.444,36.4901,99519.0
2024-03-08 10:15:00,39.58,39.58,39.5,39.52,126370.0,36.4901,36.4901,36.4163,36.4348,126370.0
2024-03-08 10:20:00,39.53,39.53,39.46,39.49,155336.0,36.444,36.444,36.3795,36.4071,155336.0
2024-03-08 10:25:00,39.49,39.53,39.47,39.48,97718.0,36.4071,36.444,36.3887,36.3979,97718.0
2024-03-08 10:30:00,39.49,39.56,39.48,39.52,103434.0,36.4071,36.4717,36.3979,36.4348,103434.0
2024-03-08 10:35:00,39.52,39.63,39.52,39.62,82017.0,36.4348,36.5362,36.4348,36.527,82017.0
2024-03-08 10:40:00,39.62,39.62,39.55,39.55,135446.0,36.527,36.527,36.4624,36.4624,135446.0
2024-03-08 10:45:00,39.55,39.6,39.54,39.58,108060.0,36.4624,36.5085,36.4532,36.4901,108060.0
2024-03-08 10:50:00,39.57,39.59,39.53,39.55,102825.0,36.4809,36.4993,36.444,36.4624,102825.0
2024-03-08 10:55:00,39.55,39.57,39.53,39.57,85400.0,36.4624,36.4809,36.444,36.4809,85400.0
2024-03-08 11:00:00,39.56,39.59,39.53,39.56,132983.0,36.4717,36.4993,36.444,36.4717,132983.0
2024-03-08 11:05:00,39.57,39.62,39.55,39.6,176510.0,36.4809,36.527,36.4624,36.5085,176510.0
2024-03-08 11:10:00,39.6,39.62,39.56,39.62,102070.0,36.5085,36.527,36.4717,36.527,102070.0
2024-03-08 11:15:00,39.61,39.71,39.6,39.61,349670.0,36.5178,36.6099,36.5085,36.5178,349670.0
2024-03-08 11:20:00,39.62,39.7,39.61,39.7,136904.0,36.527,36.6007,36.5178,36.6007,136904.0
2024-03-08 11:25:00,39.7,39.78,39.67,39.76,161345.0,36.6007,36.6745,36.5731,36.656,161345.0
2024-03-08 11:30:00,39.76,39.84,39.74,39.74,206699.0,36.656,36.7298,36.6376,36.6376,206699.0
2024-03-08 11:35:00,39.74,39.75,39.61,39.62,227100.0,36.6376,36.6468,36.5178,36.527,227100.0
2024-03-08 11:40:00,39.62,39.65,39.61,39.62,146495.0,36.527,36.5546,36.5178,36.527,146495.0
2024-03-08 11:45:00,39.61,39.68,39.6,39.66,210850.0,36.5178,36.5823,36.5085,36.5639,210850.0
2024-03-08 11:50:00,39.66,39.7,39.65,39.68,207717.0,36.5639,36.6007,36.5546,36.5823,207717.0
2024-03-08 11:55:00,39.68,39.69,39.62,39.63,120196.0,36.5823,36.5915,36.527,36.5362,120196.0
2024-03-08 12:00:00,39.64,39.66,39.62,39.65,101187.0,36.5454,36.5639,36.527,36.5546,101187.0
2024-03-08 12:05:00,39.64,39.65,39.63,39.63,96606.0,36.5454,36.5546,36.5362,36.5362,96606.0
2024-03-08 12:10:00,39.64,39.66,39.63,39.64,176929.0,36.5454,36.5639,36.5362,36.5454,176929.0
2024-03-08 12:15:00,39.65,39.67,39.63,39.66,121710.0,36.5546,36.5731,36.5362,36.5639,121710.0
2024-03-08 12:20:00,39.66,39.73,39.65,39.72,115496.0,36.5639,36.6284,36.5546,36.6192,115496.0
2024-03-08 12:25:00,39.73,39.73,39.66,39.66,88752.0,36.6284,36.6284,36.5639,36.5639,88752.0
2024-03-08 12:30:00,39.66,39.67,39.62,39.63,108088.0,36.5639,36.5731,36.527,36.5362,108088.0
2024-03-08 12:35:00,39.64,39.64,39.62,39.64,77802.0,36.5454,36.5454,36.527,36.5454,77802.0
2024-03-08 12:40:00,39.63,39.64,39.6,39.62,70452.0,36.5362,36.5454,36.5085,36.527,70452.0
2024-03-08 12:45:00,39.61,39.63,39.6,39.63,83342.0,36.5178,36.5362,36.5085,36.5362,83342.0
2024-03-08 12:50:00,39.63,39.63,39.6,39.62,69401.0,36.5362,36.5362,36.5085,36.527,69401.0
2024-03-08 12:55:00,39.62,39.7,39.6,39.66,172284.0,36.527,36.6007,36.5085,36.5639,172284.0
2024-03-08 13:00:00,39.65,39.67,39.62,39.65,80406.0,36.5546,36.5731,36.527,36.5546,80406.0
2024-03-08 13:05:00,39.65,39.72,39.64,39.7,106605.0,36.5546,36.6192,36.5454,36.6007,106605.0
2024-03-08 13:10:00,39.71,39.71,39.67,39.7,121293.0,36.6099,36.6099,36.5731,36.6007,121293.0
2024-03-08 13:15:00,39.69,39.75,39.67,39.67,179367.0,36.5915,36.6468,36.5731,36.5731,179367.0
2024-03-08 13:20:00,39.68,39.7,39.65,39.66,131540.0,36.5823,36.6007,36.5546,36.5639,131540.0
2024-03-08 13:25:00,39.66,39.69,39.65,39.68,113390.0,36.5639,36.5915,36.5546,36.5823,113390.0
2024-03-08 13:30:00,39.67,39.7,39.66,39.67,103672.0,36.5731,36.6007,36.5639,36.5731,103672.0
2024-03-08 13:35:00,39.68,39.69,39.64,39.65,88940.0,36.5823,36.5915,36.5454,36.5546,88940.0
2024-03-08 13:40:00,39.65,39.65,39.62,39.64,101546.0,36.5546,36.5546,36.527,36.5454,101546.0
2024-03-08 13:45:00,39.64,39.64,39.62,39.62,51487.0,36.5454,36.5454,36.527,36.527,51487.0
2024-03-08 13:50:00,39.63,39.64,39.6,39.61,79149.0,36.5362,36.5454,36.5085,36.5178,79149.0
2024-03-08 13:55:00,39.61,39.64,39.59,39.62,128115.0,36.5178,36.5454,36.4993,36.527,128115.0
2024-03-08 14:00:00,39.62,39.62,39.59,39.59,53023.0,36.527,36.527,36.4993,36.4993,53023.0
2024-03-08 14:05:00,39.59,39.62,39.58,39.61,67279.0,36.4993,36.527,36.4901,36.5178,67279.0
2024-03-08 14:10:00,39.62,39.62,39.6,39.62,61625.0,36.527,36.527,36.5085,36.527,61625.0
2024-03-08 14:15:00,39.62,39.67,39.62,39.66,156408.0,36.527,36.5731,36.527,36.5639,156408.0
2024-03-08 14:20:00,39.66,39.68,39.64,39.66,94404.0,36.5639,36.5823,36.5454,36.5639,94404.0
2024-03-08 14:25:00,39.66,39.67,39.64,39.65,91735.0,36.5639,36.5731,36.5454,36.5546,91735.0
2024-03-08 14:30:00,39.65,39.65,39.63,39.63,45777.0,36.5546,36.5546,36.5362,36.5362,45777.0
2024-03-08 14:35:00,39.63,39.64,39.62,39.62,68773.0,36.5362,36.5454,36.527,36.527,68773.0
2024-03-08 14:40:00,39.63,39.63,39.6,39.61,67107.0,36.5362,36.5362,36.5085,36.5178,67107.0
2024-03-08 14:45:00,39.61,39.64,39.6,39.63,92841.0,36.5178,36.5454,36.5085,36.5362,92841.0
2024-03-08 14:50:00,39.62,39.68,39.62,39.66,112976.0,36.527,36.5823,36.527,36.5639,112976.0
2024-03-08 14:55:00,39.66,39.68,39.64,39.64,82443.0,36.5639,36.5823,36.5454,36.5454,82443.0
2024-03-08 15:00:00,39.64,39.69,39.64,39.67,154829.0,36.5454,36.5915,36.5454,36.5731,154829.0
2024-03-08 15:05:00,39.67,39.69,39.62,39.63,309750.0,36.5731,36.5915,36.527,36.5362,309750.0
2024-03-08 15:10:00,39.64,39.64,39.6,39.61,116613.0,36.5454,36.5454,36.5085,36.5178,116613.0
2024-03-08 15:15:00,39.61,39.62,39.57,39.6,183753.0,36.5178,36.527,36.4809,36.5085,183753.0
2024-03-08 15:20:00,39.6,39.62,39.59,39.61,92251.0,36.5085,36.527,36.4993,36.5178,92251.0
2024-03-08 15:25:00,39.6,39.61,39.54,39.55,155628.0,36.5085,36.5178,36.4532,36.4624,155628.0
2024-03-08 15:30:00,39.55,39.56,39.51,39.52,180948.0,36.4624,36.4717,36.4256,36.4348,180948.0
2024-03-08 15:35:00,39.53,39.55,39.5,39.5,166275.0,36.444,36.4624,36.4163,36.4163,166275.0
2024-03-08 15:40:00,39.51,39.54,39.49,39.51,326857.0,36.4256,36.4532,36.4071,36.4256,326857.0
2024-03-08 15:45:00,39.52,39.53,39.48,39.48,250319.0,36.4348,36.444,36.3979,36.3979,250319.0
2024-03-08 15:50:00,39.49,39.55,39.48,39.54,339919.0,36.4071,36.4624,36.3979,36.4532,339919.0
2024-03-08 15:55:00,39.54,39.54,39.5,39.5,635324.0,36.4532,36.4532,36.4163,36.4163,635324.0
2024-03-11 09:30:00,39.57,40.0,39.56,39.99,459527.0,36.4809,36.8773,36.4717,36.8681,459527.0
2024-03-11 09:35:00,40.0,40.05,39.79,39.84,178756.0,36.8773,36.9234,36.6837,36.7298,178756.0
2024-03-11 09:40:00,39.85,39.94,39.8,39.93,115699.0,36.739,36.822,36.6929,36.8128,115699.0
2024-03-11 09:45:00,39.93,39.96,39.85,39.93,125249.0,36.8128,36.8404,36.739,36.8128,125249.0
2024-03-11 09:50:00,39.92,39.97,39.89,39.95,110746.0,36.8036,36.8497,36.7759,36.8312,110746.0
2024-03-11 09:55:00,39.96,40.08,39.92,40.08,151944.0,36.8404,36.9511,36.8036,36.9511,151944.0
2024-03-11 10:00:00,40.08,40.09,39.96,40.0,173309.0,36.9511,36.9603,36.8404,36.8773,173309.0
2024-03-11 10:05:00,39.99,40.04,39.97,40.02,115616.0,36.8681,36.9142,36.8497,36.8957,115616.0
2024-03-11 10:10:00,40.01,40.03,39.98,40.03,70859.0,36.8865,36.905,36.8589,36.905,70859.0
2024-03-11 10:15:00,40.03,40.05,40.0,40.05,96865.0,36.905,36.9234,36.8773,36.9234,96865.0
2024-03-11 10:20:00,40.05,40.06,39.97,39.98,116779.0,36.9234,36.9326,36.8497,36.8589,116779.0
2024-03-11 10:25:00,39.98,39.98,39.87,39.89,132140.0,36.8589,36.8589,36.7575,36.7759,132140.0
2024-03-11 10:30:00,39.89,39.92,39.82,39.88,118281.0,36.7759,36.8036,36.7114,36.7667,118281.0
2024-03-11 10:35:00,39.88,39.9,39.86,39.88,62163.0,36.7667,36.7851,36.7482,36.7667,62163.0
2024-03-11 10:40:00,39.88,39.9,39.85,39.86,94352.0,36.7667,36.7851,36.739,36.7482,94352.0
2024-03-11 10:45:00,39.85,39.96,39.85,39.96,79785.0,36.739,36.8404,36.739,36.8404,79785.0
2024-03-11 10:50:00,39.96,39.96,39.84,39.85,141548.0,36.8404,36.8404,36.7298,36.739,141548.0
2024-03-11 10:55:00,39.85,39.9,39.84,39.9,95548.0,36.739,36.7851,36.7298,36.7851,95548.0
2024-03-11 11:00:00,39.89,39.89,39.8,39.8,80893.0,36.7759,36.7759,36.6929,36.6929,80893.0
2024-03-11 11:05:00,39.81,39.9,39.81,39.9,61100.0,36.7021,36.7851,36.7021,36.7851,61100.0
2024-03-11 11:10:00,39.89,39.91,39.88,39.9,96682.0,36.7759,36.7943,36.7667,36.7851,96682.0
2024-03-11 11:15:00,39.9,39.97,39.89,39.96,64671.0,36.7851,36.8497,36.7759,36.8404,64671.0
2024-03-11 11:20:00,39.96,39.99,39.94,39.99,82584.0,36.8404,36.8681,36.822,36.8681,82584.0
2024-03-11 11:25:00,39.99,40.0,39.96,39.97,70195.0,36.8681,36.8773,36.8404,36.8497,70195.0
2024-03-11 11:30:00,39.97,40.03,39.97,40.0,100639.0,36.8497,36.905,36.8497,36.8773,100639.0
2024-03-11 11:35:00,40.0,40.01,39.96,39.98,103369.0,36.8773,36.8865,36.8404,36.8589,103369.0
2024-03-11 11:40:00,39.98,40.03,39.98,40.02,71050.0,36.8589,36.905,36.8589,36.8957,71050.0
2024-03-11 11:45:00,40.02,40.03,39.98,40.01,92534.0,36.8957,36.905,36.8589,36.8865,92534.0
2024-03-11 11:50:00,40.01,40.06,40.0,40.04,65293.0,36.8865,36.9326,36.8773,36.9142,65293.0
2024-03-11 11:55:00,40.05,40.05,40.02,40.04,64776.0,36.9234,36.9234,36.8957,36.9142,64776.0
2024-03-11 12:00:00,40.03,40.07,40.02,40.03,120706.0,36.905,36.9418,36.8957,36.905,120706.0
2024-03-11 12:05:00,40.03,40.07,40.02,40.05,93800.0,36.905,36.9418,36.8957,36.9234,93800.0
2024-03-11 12:10:00,40.05,40.1,40.05,40.1,93700.0,36.9234,36.9695,36.9234,36.9695,93700.0
2024-03-11 12:15:00,40.09,40.14,40.09,40.1,201061.0,36.9603,37.0064,36.9603,36.9695,201061.0
2024-03-11 12:20:00,40.11,40.15,40.1,40.15,95452.0,36.9787,37.0156,36.9695,37.0156,95452.0
2024-03-11 12:25:00,40.15,40.16,40.13,40.14,97821.0,37.0156,37.0248,36.9972,37.0064,97821.0
2024-03-11 12:30:00,40.15,40.17,40.14,40.16,105757.0,37.0156,37.034,37.0064,37.0248,105757.0
2024-03-11 12:35:00,40.16,40.18,40.14,40.18,77877.0,37.0248,37.0433,37.0064,37.0433,77877.0
2024-03-11 12:40:00,40.17,40.19,40.17,40.18,68718.0,37.034,37.0525,37.034,37.0433,68718.0
2024-03-11 12:45:00,40.18,40.19,40.17,40.18,116577.0,37.0433,37.0525,37.034,37.0433,116577.0
2024-03-11 12:50:00,40.18,40.18,40.09,40.11,134507.0,37.0433,37.0433,36.9603,36.9787,134507.0
2024-03-11 12:55:00,40.12,40.12,40.04,40.04,146452.0,36.9879,36.9879,36.9142,36.9142,146452.0
2024-03-11 13:00:00,40.04,40.11,40.04,40.11,99589.0,36.9142,36.9787,36.9142,36.9787,99589.0
2024-03-11 13:05:00,40.1,40.12,40.08,40.12,52599.0,36.9695,36.9879,36.9511,36.9879,52599.0
2024-03-11 13:10:00,40.12,40.14,40.07,40.1,65646.0,36.9879,37.0064,36.9418,36.9695,65646.0
2024-03-11 13:15:00,40.09,40.12,40.08,40.12,71573.0,36.9603,36.9879,36.9511,36.9879,71573.0
2024-03-11 13:20:00,40.12,40.15,40.11,40.15,64708.0,36.9879,37.0156,36.9787,37.0156,64708.0
2024-03-11 13:25:00,40.14,40.16,40.14,40.16,38594.0,37.0064,37.0248,37.0064,37.0248,38594.0
2024-03-11 13:30:00,40.16,40.17,40.15,40.16,48938.0,37.0248,37.034,37.0156,37.0248,48938.0
2024-03-11 13:35:00,40.16,40.19,40.16,40.18,65922.0,37.0248,37.0525,37.0248,37.0433,65922.0
2024-03-11 13:40:00,40.18,40.21,40.17,40.2,101795.0,37.0433,37.0709,37.034,37.0617,101795.0
2024-03-11 13:45:00,40.21,40.23,40.17,40.18,122916.0,37.0709,37.0894,37.034,37.0433,122916.0
2024-03-11 13:50:00,40.17,40.18,40.12,40.14,118579.0,37.034,37.0433,36.9879,37.0064,118579.0
2024-03-11 13:55:00,40.14,40.16,40.12,40.16,68881.0,37.0064,37.0248,36.9879,37.0248,68881.0
2024-03-11 14:00:00,40.16,40.2,40.14,40.19,92667.0,37.0248,37.0617,37.0064,37.0525,92667.0
2024-03-11 14:05:00,40.19,40.19,40.14,40.16,67287.0,37.0525,37.0525,37.0064,37.0248,67287.0
2024-03-11 14:10:00,40.17,40.18,40.12,40.13,54323.0,37.034,37.0433,36.9879,36.9972,54323.0
2024-03-11 14:15:00,40.13,40.14,40.09,40.09,57241.0,36.9972,37.0064,36.9603,36.9603,57241.0
2024-03-11 14:20:00,40.09,40.1,40.04,40.05,70966.0,36.9603,36.9695,36.9142,36.9234,70966.0
2024-03-11 14:25:00,40.05,40.07,40.03,40.06,75798.0,36.9234,36.9418,36.905,36.9326,75798.0
2024-03-11 14:30:00,40.05,40.07,40.03,40.03,89617.0,36.9234,36.9418,36.905,36.905,89617.0
2024-03-11 14:35:00,40.03,40.06,40.02,40.05,99258.0,36.905,36.9326,36.8957,36.9234,99258.0
2024-03-11 14:40:00,40.05,40.1,40.04,40.1,47638.0,36.9234,36.9695,36.9142,36.9695,47638.0
2024-03-11 14:45:00,40.1,40.12,40.09,40.11,65118.0,36.9695,36.9879,36.9603,36.9787,65118.0
2024-03-11 14:50:00,40.12,40.12,40.07,40.07,89607.0,36.9879,36.9879,36.9418,36.9418,89607.0
2024-03-11 14:55:00,40.08,40.12,40.07,40.09,59486.0,36.9511,36.9879,36.9418,36.9603,59486.0
2024-03-11 15:00:00,40.08,40.11,40.08,40.09,41970.0,36.9511,36.9787,36.9511,36.9603,41970.0
2024-03-11 15:05:00,40.09,40.1,40.05,40.05,52517.0,36.9603,36.9695,36.9234,36.9234,52517.0
2024-03-11 15:10:00,40.05,40.06,40.03,40.03,72722.0,36.9234,36.9326,36.905,36.905,72722.0
2024-03-11 15:15:00,40.03,40.05,40.02,40.04,126944.0,36.905,36.9234,36.8957,36.9142,126944.0
2024-03-11 15:20:00,40.04,40.09,40.02,40.09,86293.0,36.9142,36.9603,36.8957,36.9603,86293.0
2024-03-11 15:25:00,40.09,40.1,40.06,40.06,80697.0,36.9603,36.9695,36.9326,36.9326,80697.0
2024-03-11 15:30:00,40.06,40.06,40.0,40.01,194774.0,36.9326,36.9326,36.8773,36.8865,194774.0
2024-03-11 15:35:00,40.01,40.06,39.98,40.06,216927.0,36.8865,36.9326,36.8589,36.9326,216927.0
2024-03-11 15:40:00,40.06,40.1,40.04,40.07,186436.0,36.9326,36.9695,36.9142,36.9418,186436.0
2024-03-11 15:45:00,40.07,40.09,40.04,40.07,197862.0,36.9418,36.9603,36.9142,36.9418,197862.0
2024-03-11 15:50:00,40.07,40.11,40.06,40.11,276395.0,36.9418,36.9787,36.9326,36.9787,276395.0
2024-03-11 15:55:00,40.11,40.15,40.08,40.15,954100.0,36.9787,37.0156,36.9511,37.0156,954100.0
2024-03-12 09:30:00,40.03,40.18,39.95,40.16,442516.0,36.905,37.0433,36.8312,37.0248,442516.0
2024-03-12 09:35:00,40.17,40.18,39.9,39.96,127636.0,37.034,37.0433,36.7851,36.8404,127636.0
2024-03-12 09:40:00,39.96,40.04,39.9,39.97,85492.0,36.8404,36.9142,36.7851,36.8497,85492.0
2024-03-12 09:45:00,39.97,40.09,39.97,40.03,82267.0,36.8497,36.9603,36.8497,36.905,82267.0
2024-03-12 09:50:00,40.03,40.1,40.02,40.07,65132.0,36.905,36.9695,36.8957,36.9418,65132.0
2024-03-12 09:55:00,40.08,40.2,40.07,40.16,70970.0,36.9511,37.0617,36.9418,37.0248,70970.0
2024-03-12 10:00:00,40.16,40.17,40.06,40.09,57534.0,37.0248,37.034,36.9326,36.9603,57534.0
2024-03-12 10:05:00,40.09,40.09,40.02,40.07,57670.0,36.9603,36.9603,36.8957,36.9418,57670.0
2024-03-12 10:10:00,40.08,40.09,40.05,40.09,73459.0,36.9511,36.9603,36.9234,36.9603,73459.0
2024-03-12 10:15:00,40.09,40.11,40.06,40.11,86085.0,36.9603,36.9787,36.9326,36.9787,86085.0
2024-03-12 10:20:00,40.11,40.12,40.05,40.12,70803.0,36.9787,36.9879,36.9234,36.9879,70803.0
2024-03-12 10:25:00,40.12,40.13,40.1,40.11,47963.0,36.9879,36.9972,36.9695,36.9787,47963.0
2024-03-12 10:30:00,40.11,40.13,40.03,40.08,73020.0,36.9787,36.9972,36.905,36.9511,73020.0
2024-03-12 10:35:00,40.07,40.13,40.07,40.13,58562.0,36.9418,36.9972,36.9418,36.9972,58562.0
2024-03-12 10:40:00,40.12,40.17,40.1,40.12,74771.0,36.9879,37.034,36.9695,36.9879,74771.0
2024-03-12 10:45:00,40.12,40.12,40.04,40.07,67479.0,36.9879,36.9879,36.9142,36.9418,67479.0
2024-03-12 10:50:00,40.07,40.08,40.02,40.05,112212.0,36.9418,36.9511,36.8957,36.9234,112212.0
2024-03-12 10:55:00,40.06,40.07,40.02,40.04,79940.0,36.9326,36.9418,36.8957,36.9142,79940.0
2024-03-12 11:00:00,40.04,40.04,39.97,39.98,77294.0,36.9142,36.9142,36.8497,36.8589,77294.0
2024-03-12 11:05:00,39.99,40.02,39.98,40.01,111984.0,36.8681,36.8957,36.8589,36.8865,111984.0
2024-03-12 11:10:00,40.01,40.05,39.99,40.05,72374.0,36.8865,36.9234,36.8681,36.9234,72374.0
2024-03-12 11:15:00,40.04,40.09,40.03,40.05,94982.0,36.9142,36.9603,36.905,36.9234,94982.0
2024-03-12 11:20:00,40.05,40.08,40.01,40.04,93684.0,36.9234,36.9511,36.8865,36.9142,93684.0
2024-03-12 11:25:00,40.04,40.06,39.99,40.01,135202.0,36.9142,36.9326,36.8681,36.8865,135202.0
2024-03-12 11:30:00,40.01,40.05,40.0,40.03,59582.0,36.8865,36.9234,36.8773,36.905,59582.0
2024-03-12 11:35:00,40.04,40.13,40.03,40.13,88693.0,36.9142,36.9972,36.905,36.9972,88693.0
2024-03-12 11:40:00,40.13,40.13,40.05,40.05,114236.0,36.9972,36.9972,36.9234,36.9234,114236.0
2024-03-12 11:45:00,40.06,40.07,40.04,40.04,170718.0,36.9326,36.9418,36.9142,36.9142,170718.0
2024-03-12 11:50:00,40.05,40.07,40.02,40.05,116249.0,36.9234,36.9418,36.8957,36.9234,116249.0
2024-03-12 11:55:00,40.05,40.09,40.05,40.08,73949.0,36.9234,36.9603,36.9234,36.9511,73949.0
2024-03-12 12:00:00,40.09,40.09,40.06,40.07,110381.0,36.9603,36.9603,36.9326,36.9418,110381.0
2024-03-12 12:05:00,40.07,40.11,40.05,40.07,108004.0,36.9418,36.9787,36.9234,36.9418,108004.0
2024-03-12 12:10:00,40.07,40.11,40.06,40.1,69486.0,36.9418,36.9787,36.9326,36.9695,69486.0
2024-03-12 12:15:00,40.1,40.12,40.07,40.11,142202.0,36.9695,36.9879,36.9418,36.9787,142202.0
2024-03-12 12:20:00,40.11,40.13,40.09,40.12,136538.0,36.9787,36.9972,36.9603,36.9879,136538.0
2024-03-12 12:25:00,40.12,40.16,40.1,40.15,101351.0,36.9879,37.0248,36.9695,37.0156,101351.0
2024-03-12 12:30:00,40.15,40.15,40.07,40.07,153490.0,37.0156,37.0156,36.9418,36.9418,153490.0
2024-03-12 12:35:00,40.06,40.13,40.06,40.12,97786.0,36.9326,36.9972,36.9326,36.9879,97786.0
2024-03-12 12:40:00,40.12,40.15,40.1,40.11,107690.0,36.9879,37.0156,36.9695,36.9787,107690.0
2024-03-12 12:45:00,40.12,40.12,40.05,40.1,61348.0,36.9879,36.9879,36.9234,36.9695,61348.0
2024-03-12 12:50:00,40.11,40.15,40.11,40.15,62787.0,36.9787,37.0156,36.9787,37.0156,62787.0
2024-03-12 12:55:00,40.15,40.16,40.12,40.16,106902.0,37.0156,37.0248,36.9879,37.0248,106902.0
2024-03-12 13:00:00,40.16,40.17,40.12,40.13,90648.0,37.0248,37.034,36.9879,36.9972,90648.0
2024-03-12 13:05:00,40.14,40.16,40.12,40.16,45831.0,37.0064,37.0248,36.9879,37.0248,45831.0
2024-03-12 13:10:00,40.15,40.17,40.13,40.16,62355.0,37.0156,37.034,36.9972,37.0248,62355.0
2024-03-12 13:15:00,40.16,40.2,40.14,40.19,106879.0,37.0248,37.0617,37.0064,37.0525,106879.0
2024-03-12 13:20:00,40.19,40.19,40.14,40.15,66039.0,37.0525,37.0525,37.0064,37.0156,66039.0
2024-03-12 13:25:00,40.15,40.17,40.13,40.13,39690.0,37.0156,37.034,36.9972,36.9972,39690.0
2024-03-12 13:30:00,40.14,40.16,40.11,40.12,59162.0,37.0064,37.0248,36.9787,36.9879,59162.0
2024-03-12 13:35:00,40.11,40.13,40.09,40.11,78767.0,36.9787,36.9972,36.9603,36.9787,78767.0
2024-03-12 13:40:00,40.11,40.12,40.05,40.09,62149.0,36.9787,36.9879,36.9234,36.9603,62149.0
2024-03-12 13:45:00,40.09,40.11,40.07,40.09,96280.0,36.9603,36.9787,36.9418,36.9603,96280.0
2024-03-12 13:50:00,40.09,40.12,40.06,40.12,80300.0,36.9603,36.9879,36.9326,36.9879,80300.0
2024-03-12 13:55:00,40.12,40.14,40.11,40.12,67892.0,36.9879,37.0064,36.9787,36.9879,67892.0
2024-03-12 14:00:00,40.11,40.14,40.1,40.14,69453.0,36.9787,37.0064,36.9695,37.0064,69453.0
2024-03-12 14:05:00,40.14,40.14,40.12,40.13,30907.0,37.0064,37.0064,36.9879,36.9972,30907.0
2024-03-12 14:10:00,40.13,40.14,40.1,40.11,47053.0,36.9972,37.0064,36.9695,36.9787,47053.0
2024-03-12 14:15:00,40.11,40.12,40.1,40.12,42873.0,36.9787,36.9879,36.9695,36.9879,42873.0
2024-03-12 14:20:00,40.12,40.18,40.11,40.17,219868.0,36.9879,37.0433,36.9787,37.034,219868.0
2024-03-12 14:25:00,40.18,40.2,40.16,40.17,110722.0,37.0433,37.0617,37.0248,37.034,110722.0
2024-03-12 14:30:00,40.17,40.22,40.16,40.21,88821.0,37.034,37.0801,37.0248,37.0709,88821.0
2024-03-12 14:35:00,40.21,40.21,40.17,40.19,88535.0,37.0709,37.0709,37.034,37.0525,88535.0
2024-03-12 14:40:00,40.19,40.19,40.16,40.16,77198.0,37.0525,37.0525,37.0248,37.0248,77198.0
2024-03-12 14:45:00,40.17,40.21,40.16,40.2,81217.0,37.034,37.0709,37.0248,37.0617,81217.0
2024-03-12 14:50:00,40.21,40.21,40.19,40.21,79266.0,37.0709,37.0709,37.0525,37.0709,79266.0
2024-03-12 14:55:00,40.21,40.24,40.2,40.24,124652.0,37.0709,37.0986,37.0617,37.0986,124652.0
2024-03-12 15:00:00,40.24,40.26,40.23,40.26,70027.0,37.0986,37.117,37.0894,37.117,70027.0
2024-03-12 15:05:00,40.26,40.26,40.23,40.23,92186.0,37.117,37.117,37.0894,37.0894,92186.0
2024-03-12 15:10:00,40.23,40.24,40.22,40.24,89682.0,37.0894,37.0986,37.0801,37.0986,89682.0
2024-03-12 15:15:00,40.23,40.24,40.22,40.23,92400.0,37.0894,37.0986,37.0801,37.0894,92400.0
2024-03-12 15:20:00,40.23,40.26,40.23,40.25,65296.0,37.0894,37.117,37.0894,37.1078,65296.0
2024-03-12 15:25:00,40.25,40.26,40.23,40.26,179839.0,37.1078,37.117,37.0894,37.117,179839.0
2024-03-12 15:30:00,40.26,40.26,40.19,40.22,179109.0,37.117,37.117,37.0525,37.0801,179109.0
2024-03-12 15:35:00,40.22,40.24,40.21,40.22,181174.0,37.0801,37.0986,37.0709,37.0801,181174.0
2024-03-12 15:40:00,40.22,40.23,40.2,40.21,190173.0,37.0801,37.0894,37.0617,37.0709,190173.0
2024-03-12 15:45:00,40.2,40.2,40.17,40.18,274871.0,37.0617,37.0617,37.034,37.0433,274871.0
2024-03-12 15:50:00,40.17,40.19,40.17,40.18,222742.0,37.034,37.0525,37.034,37.0433,222742.0
2024-03-12 15:55:00,40.18,40.2,40.13,40.13,792222.0,37.0433,37.0617,36.9972,36.9972,792222.0
2024-03-13 09:30:00,40.29,40.38,40.21,40.35,349448.0,37.1447,37.2276,37.0709,37.2,349448.0
2024-03-13 09:35:00,40.34,40.38,40.27,40.38,100920.0,37.1908,37.2276,37.1262,37.2276,100920.0
2024-03-13 09:40:00,40.37,40.4,40.3,40.39,108054.0,37.2184,37.2461,37.1539,37.2369,108054.0
2024-03-13 09:45:00,40.4,40.5,40.39,40.47,185407.0,37.2461,37.3383,37.2369,37.3106,185407.0
2024-03-13 09:50:00,40.46,40.47,40.41,40.45,117739.0,37.3014,37.3106,37.2553,37.2922,117739.0
2024-03-13 09:55:00,40.45,40.45,40.4,40.44,121488.0,37.2922,37.2922,37.2461,37.283,121488.0
2024-03-13 10:00:00,40.44,40.5,40.43,40.47,113415.0,37.283,37.3383,37.2737,37.3106,113415.0
2024-03-13 10:05:00,40.47,40.5,40.44,40.46,71893.0,37.3106,37.3383,37.283,37.3014,71893.0
2024-03-13 10:10:00,40.46,40.48,40.43,40.46,58400.0,37.3014,37.3198,37.2737,37.3014,58400.0
2024-03-13 10:15:00,40.46,40.46,40.37,40.38,119151.0,37.3014,37.3014,37.2184,37.2276,119151.0
2024-03-13 10:20:00,40.38,40.4,40.34,40.37,71834.0,37.2276,37.2461,37.1908,37.2184,71834.0
2024-03-13 10:25:00,40.37,40.41,40.36,40.37,67846.0,37.2184,37.2553,37.2092,37.2184,67846.0
2024-03-13 10:30:00,40.38,40.39,40.33,40.35,84084.0,37.2276,37.2369,37.1815,37.2,84084.0
2024-03-13 10:35:00,40.34,40.37,40.33,40.36,79462.0,37.1908,37.2184,37.1815,37.2092,79462.0
2024-03-13 10:40:00,40.35,40.36,40.3,40.3,60929.0,37.2,37.2092,37.1539,37.1539,60929.0
2024-03-13 10:45:00,40.3,40.31,40.25,40.27,113061.0,37.1539,37.1631,37.1078,37.1262,113061.0
2024-03-13 10:50:00,40.27,40.31,40.23,40.29,120292.0,37.1262,37.1631,37.0894,37.1447,120292.0
2024-03-13 10:55:00,40.3,40.31,40.27,40.3,72264.0,37.1539,37.1631,37.1262,37.1539,72264.0
2024-03-13 11:00:00,40.29,40.33,40.29,40.3,90925.0,37.1447,37.1815,37.1447,37.1539,90925.0
2024-03-13 11:05:00,40.29,40.32,40.28,40.3,89087.0,37.1447,37.1723,37.1354,37.1539,89087.0
2024-03-13 11:10:00,40.31,40.33,40.29,40.32,91228.0,37.1631,37.1815,37.1447,37.1723,91228.0
2024-03-13 11:15:00,40.32,40.32,40.27,40.29,119815.0,37.1723,37.1723,37.1262,37.1447,119815.0
2024-03-13 11:20:00,40.29,40.31,40.25,40.25,66507.0,37.1447,37.1631,37.1078,37.1078,66507.0
2024-03-13 11:25:00,40.25,40.26,40.21,40.22,91613.0,37.1078,37.117,37.0709,37.0801,91613.0
2024-03-13 11:30:00,40.23,40.25,40.21,40.25,90393.0,37.0894,37.1078,37.0709,37.1078,90393.0
2024-03-13 11:35:00,40.25,40.28,40.24,40.28,69544.0,37.1078,37.1354,37.0986,37.1354,69544.0
2024-03-13 11:40:00,40.27,40.37,40.27,40.35,78504.0,37.1262,37.2184,37.1262,37.2,78504.0
2024-03-13 11:45:00,40.35,40.35,40.32,40.32,40802.0,37.2,37.2,37.1723,37.1723,40802.0
2024-03-13 11:50:00,40.33,40.34,40.3,40.34,238159.0,37.1815,37.1908,37.1539,37.1908,238159.0
2024-03-13 11:55:00,40.34,40.35,40.32,40.34,56854.0,37.1908,37.2,37.1723,37.1908,56854.0
2024-03-13 12:00:00,40.34,40.36,40.3,40.3,84151.0,37.1908,37.2092,37.1539,37.1539,84151.0
2024-03-13 12:05:00,40.3,40.31,40.29,40.29,98859.0,37.1539,37.1631,37.1447,37.1447,98859.0
2024-03-13 12:10:00,40.29,40.31,40.27,40.29,100248.0,37.1447,37.1631,37.1262,37.1447,100248.0
2024-03-13 12:15:00,40.29,40.36,40.28,40.36,69327.0,37.1447,37.2092,37.1354,37.2092,69327.0
2024-03-13 12:20:00,40.36,40.39,40.34,40.35,96809.0,37.2092,37.2369,37.1908,37.2,96809.0
2024-03-13 12:25:00,40.35,40.4,40.34,40.39,80004.0,37.2,37.2461,37.1908,37.2369,80004.0
2024-03-13 12:30:00,40.39,40.42,40.37,40.4,110471.0,37.2369,37.2645,37.2184,37.2461,110471.0
2024-03-13 12:35:00,40.4,40.4,40.35,40.35,68644.0,37.2461,37.2461,37.2,37.2,68644.0
2024-03-13 12:40:00,40.36,40.36,40.33,40.34,95438.0,37.2092,37.2092,37.1815,37.1908,95438.0
2024-03-13 12:45:00,40.34,40.38,40.34,40.37,37129.0,37.1908,37.2276,37.1908,37.2184,37129.0
2024-03-13 12:50:00,40.37,40.37,40.32,40.32,40650.0,37.2184,37.2184,37.1723,37.1723,40650.0
2024-03-13 12:55:00,40.32,40.34,40.3,40.33,55427.0,37.1723,37.1908,37.1539,37.1815,55427.0
2024-03-13 13:00:00,40.33,40.35,40.31,40.32,60438.0,37.1815,37.2,37.1631,37.1723,60438.0
2024-03-13 13:05:00,40.32,40.38,40.31,40.38,71456.0,37.1723,37.2276,37.1631,37.2276,71456.0
2024-03-13 13:10:00,40.38,40.41,40.36,40.39,124122.0,37.2276,37.2553,37.2092,37.2369,124122.0
2024-03-13 13:15:00,40.4,40.4,40.35,40.38,105839.0,37.2461,37.2461,37.2,37.2276,105839.0
2024-03-13 13:20:00,40.38,40.4,40.37,40.39,63904.0,37.2276,37.2461,37.2184,37.2369,63904.0
2024-03-13 13:25:00,40.39,40.4,40.36,40.39,122432.0,37.2369,37.2461,37.2092,37.2369,122432.0
2024-03-13 13:30:00,40.39,40.39,40.32,40.32,78400.0,37.2369,37.2369,37.1723,37.1723,78400.0
2024-03-13 13:35:00,40.33,40.33,40.3,40.31,123541.0,37.1815,37.1815,37.1539,37.1631,123541.0
2024-03-13 13:40:00,40.3,40.31,40.27,40.27,69608.0,37.1539,37.1631,37.1262,37.1262,69608.0
2024-03-13 13:45:00,40.27,40.28,40.24,40.25,75379.0,37.1262,37.1354,37.0986,37.1078,75379.0
2024-03-13 13:50:00,40.25,40.25,40.22,40.23,65208.0,37.1078,37.1078,37.0801,37.0894,65208.0
2024-03-13 13:55:00,40.22,40.27,40.22,40.25,138187.0,37.0801,37.1262,37.0801,37.1078,138187.0
2024-03-13 14:00:00,40.24,40.25,40.2,40.21,140397.0,37.0986,37.1078,37.0617,37.0709,140397.0
2024-03-13 14:05:00,40.2,40.21,40.19,40.2,96067.0,37.0617,37.0709,37.0525,37.0617,96067.0
2024-03-13 14:10:00,40.21,40.24,40.2,40.22,77140.0,37.0709,37.0986,37.0617,37.0801,77140.0
2024-03-13 14:15:00,40.22,40.22,40.15,40.16,95926.0,37.0801,37.0801,37.0156,37.0248,95926.0
2024-03-13 14:20:00,40.15,40.16,40.1,40.12,143916.0,37.0156,37.0248,36.9695,36.9879,143916.0
2024-03-13 14:25:00,40.11,40.14,40.1,40.11,97940.0,36.9787,37.0064,36.9695,36.9787,97940.0
2024-03-13 14:30:00,40.11,40.17,40.1,40.16,103629.0,36.9787,37.034,36.9695,37.0248,103629.0
2024-03-13 14:35:00,40.16,40.17,40.14,40.16,69618.0,37.0248,37.034,37.0064,37.0248,69618.0
2024-03-13 14:40:00,40.15,40.15,40.07,40.08,203638.0,37.0156,37.0156,36.9418,36.9511,203638.0
2024-03-13 14:45:00,40.08,40.09,40.06,40.08,109345.0,36.9511,36.9603,36.9326,36.9511,109345.0
2024-03-13 14:50:00,40.09,40.1,40.08,40.09,68342.0,36.9603,36.9695,36.9511,36.9603,68342.0
2024-03-13 14:55:00,40.09,40.1,40.06,40.08,67998.0,36.9603,36.9695,36.9326,36.9511,67998.0
2024-03-13 15:00:00,40.08,40.08,40.06,40.06,43122.0,36.9511,36.9511,36.9326,36.9326,43122.0
2024-03-13 15:05:00,40.07,40.14,40.06,40.14,150169.0,36.9418,37.0064,36.9326,37.0064,150169.0
2024-03-13 15:10:00,40.14,40.15,40.12,40.14,90580.0,37.0064,37.0156,36.9879,37.0064,90580.0
2024-03-13 15:15:00,40.14,40.18,40.12,40.18,118659.0,37.0064,37.0433,36.9879,37.0433,118659.0
2024-03-13 15:20:00,40.18,40.2,40.16,40.2,97271.0,37.0433,37.0617,37.0248,37.0617,97271.0
2024-03-13 15:25:00,40.2,40.2,40.09,40.12,162129.0,37.0617,37.0617,36.9603,36.9879,162129.0
2024-03-13 15:30:00,40.12,40.2,40.11,40.19,308505.0,36.9879,37.0617,36.9787,37.0525,308505.0
2024-03-13 15:35:00,40.19,40.2,40.16,40.19,105986.0,37.0525,37.0617,37.0248,37.0525,105986.0
2024-03-13 15:40:00,40.19,40.24,40.17,40.22,137930.0,37.0525,37.0986,37.034,37.0801,137930.0
2024-03-13 15:45:00,40.22,40.27,40.2,40.26,274239.0,37.0801,37.1262,37.0617,37.117,274239.0
2024-03-13 15:50:00,40.26,40.28,40.21,40.22,355735.0,37.117,37.1354,37.0709,37.0801,355735.0
2024-03-13 15:55:00,40.23,40.29,40.22,40.26,654296.0,37.0894,37.1447,37.0801,37.117,654296.0
2024-03-14 09:30:00,40.0,40.06,39.63,39.68,689913.0,36.8773,36.9326,36.5362,36.5823,689913.0
2024-03-14 09:35:00,39.68,39.79,39.62,39.73,236509.0,36.5823,36.6837,36.527,36.6284,236509.0
2024-03-14 09:40:00,39.74,39.85,39.65,39.67,254873.0,36.6376,36.739,36.5546,36.5731,254873.0
2024-03-14 09:45:00,39.68,39.72,39.6,39.63,220217.0,36.5823,36.6192,36.5085,36.5362,220217.0
2024-03-14 09:50:00,39.62,39.65,39.5,39.51,262534.0,36.527,36.5546,36.4163,36.4256,262534.0
2024-03-14 09:55:00,39.52,39.54,39.47,39.52,279188.0,36.4348,36.4532,36.3887,36.4348,279188.0
2024-03-14 10:00:00,39.52,39.57,39.45,39.53,208611.0,36.4348,36.4809,36.3702,36.444,208611.0
2024-03-14 10:05:00,39.54,39.6,39.49,39.57,130872.0,36.4532,36.5085,36.4071,36.4809,130872.0
2024-03-14 10:10:00,39.58,39.62,39.51,39.52,135317.0,36.4901,36.527,36.4256,36.4348,135317.0
2024-03-14 10:15:00,39.53,39.64,39.53,39.63,96034.0,36.444,36.5454,36.444,36.5362,96034.0
2024-03-14 10:20:00,39.64,39.65,39.59,39.61,83893.0,36.5454,36.5546,36.4993,36.5178,83893.0
2024-03-14 10:25:00,39.61,39.61,39.51,39.54,145790.0,36.5178,36.5178,36.4256,36.4532,145790.0
2024-03-14 10:30:00,39.53,39.59,39.53,39.57,86380.0,36.444,36.4993,36.444,36.4809,86380.0
2024-03-14 10:35:00,39.58,39.61,39.55,39.58,95113.0,36.4901,36.5178,36.4624,36.4901,95113.0
2024-03-14 10:40:00,39.57,39.59,39.56,39.57,70818.0,36.4809,36.4993,36.4717,36.4809,70818.0
2024-03-14 10:45:00,39.56,39.63,39.56,39.61,92843.0,36.4717,36.5362,36.4717,36.5178,92843.0
2024-03-14 10:50:00,39.6,39.61,39.55,39.59,126942.0,36.5085,36.5178,36.4624,36.4993,126942.0
2024-03-14 10:55:00,39.59,39.6,39.55,39.57,87762.0,36.4993,36.5085,36.4624,36.4809,87762.0
2024-03-14 11:00:00,39.57,39.6,39.55,39.55,71643.0,36.4809,36.5085,36.4624,36.4624,71643.0
2024-03-14 11:05:00,39.55,39.6,39.55,39.59,95098.0,36.4624,36.5085,36.4624,36.4993,95098.0
2024-03-14 11:10:00,39.58,39.64,39.58,39.63,115763.0,36.4901,36.5454,36.4901,36.5362,115763.0
2024-03-14 11:15:00,39.63,39.65,39.62,39.63,59804.0,36.5362,36.5546,36.527,36.5362,59804.0
2024-03-14 11:20:00,39.64,39.65,39.61,39.64,76560.0,36.5454,36.5546,36.5178,36.5454,76560.0
2024-03-14 11:25:00,39.64,39.67,39.61,39.66,82784.0,36.5454,36.5731,36.5178,36.5639,82784.0
2024-03-14 11:30:00,39.66,39.67,39.62,39.64,58406.0,36.5639,36.5731,36.527,36.5454,58406.0
2024-03-14 11:35:00,39.65,39.73,39.63,39.72,88138.0,36.5546,36.6284,36.5362,36.6192,88138.0
2024-03-14 11:40:00,39.73,39.74,39.7,39.72,80724.0,36.6284,36.6376,36.6007,36.6192,80724.0
2024-03-14 11:45:00,39.73,39.75,39.71,39.73,116446.0,36.6284,36.6468,36.6099,36.6284,116446.0
2024-03-14 11:50:00,39.74,39.76,39.7,39.71,113364.0,36.6376,36.656,36.6007,36.6099,113364.0
2024-03-14 11:55:00,39.7,39.73,39.69,39.73,55811.0,36.6007,36.6284,36.5915,36.6284,55811.0
2024-03-14 12:00:00,39.73,39.73,39.7,39.7,44812.0,36.6284,36.6284,36.6007,36.6007,44812.0
2024-03-14 12:05:00,39.71,39.73,39.68,39.73,74894.0,36.6099,36.6284,36.5823,36.6284,74894.0
2024-03-14 12:10:00,39.73,39.74,39.72,39.73,61931.0,36.6284,36.6376,36.6192,36.6284,61931.0
2024-03-14 12:15:00,39.73,39.75,39.72,39.72,72468.0,36.6284,36.6468,36.6192,36.6192,72468.0
2024-03-14 12:20:00,39.73,39.75,39.7,39.73,99107.0,36.6284,36.6468,36.6007,36.6284,99107.0
2024-03-14 12:25:00,39.73,39.73,39.67,39.68,74992.0,36.6284,36.6284,36.5731,36.5823,74992.0
2024-03-14 12:30:00,39.67,39.68,39.64,39.64,91487.0,36.5731,36.5823,36.5454,36.5454,91487.0
2024-03-14 12:35:00,39.64,39.65,39.59,39.59,142139.0,36.5454,36.5546,36.4993,36.4993,142139.0
2024-03-14 12:40:00,39.59,39.6,39.55,39.55,82459.0,36.4993,36.5085,36.4624,36.4624,82459.0
2024-03-14 12:45:00,39.55,39.56,39.53,39.54,171700.0,36.4624,36.4717,36.444,36.4532,171700.0
2024-03-14 12:50:00,39.54,39.59,39.53,39.56,219861.0,36.4532,36.4993,36.444,36.4717,219861.0
2024-03-14 12:55:00,39.55,39.58,39.54,39.58,97399.0,36.4624,36.4901,36.4532,36.4901,97399.0
2024-03-14 13:00:00,39.58,39.6,39.57,39.59,60486.0,36.4901,36.5085,36.4809,36.4993,60486.0
2024-03-14 13:05:00,39.59,39.61,39.58,39.61,71063.0,36.4993,36.5178,36.4901,36.5178,71063.0
2024-03-14 13:10:00,39.61,39.62,39.58,39.62,70122.0,36.5178,36.527,36.4901,36.527,70122.0
2024-03-14 13:15:00,39.62,39.65,39.61,39.64,85652.0,36.527,36.5546,36.5178,36.5454,85652.0
2024-03-14 13:20:00,39.64,39.64,39.55,39.56,84522.0,36.5454,36.5454,36.4624,36.4717,84522.0
2024-03-14 13:25:00,39.56,39.58,39.51,39.52,65874.0,36.4717,36.4901,36.4256,36.4348,65874.0
2024-03-14 13:30:00,39.51,39.52,39.44,39.46,277044.0,36.4256,36.4348,36.361,36.3795,277044.0
2024-03-14 13:35:00,39.46,39.51,39.45,39.5,122001.0,36.3795,36.4256,36.3702,36.4163,122001.0
2024-03-14 13:40:00,39.5,39.51,39.46,39.51,103984.0,36.4163,36.4256,36.3795,36.4256,103984.0
2024-03-14 13:45:00,39.51,39.52,39.48,39.51,81317.0,36.4256,36.4348,36.3979,36.4256,81317.0
2024-03-14 13:50:00,39.51,39.55,39.5,39.54,90239.0,36.4256,36.4624,36.4163,36.4532,90239.0
2024-03-14 13:55:00,39.53,39.59,39.53,39.54,110436.0,36.444,36.4993,36.444,36.4532,110436.0
2024-03-14 14:00:00,39.55,39.57,39.52,39.52,126805.0,36.4624,36.4809,36.4348,36.4348,126805.0
2024-03-14 14:05:00,39.52,39.58,39.52,39.52,105285.0,36.4348,36.4901,36.4348,36.4348,105285.0
2024-03-14 14:10:00,39.52,39.54,39.5,39.53,79945.0,36.4348,36.4532,36.4163,36.444,79945.0
2024-03-14 14:15:00,39.54,39.56,39.53,39.55,86584.0,36.4532,36.4717,36.444,36.4624,86584.0
2024-03-14 14:20:00,39.55,39.58,39.54,39.55,69379.0,36.4624,36.4901,36.4532,36.4624,69379.0
2024-03-14 14:25:00,39.55,39.56,39.53,39.55,69005.0,36.4624,36.4717,36.444,36.4624,69005.0
2024-03-14 14:30:00,39.55,39.56,39.48,39.49,130970.0,36.4624,36.4717,36.3979,36.4071,130970.0
2024-03-14 14:35:00,39.5,39.52,39.49,39.5,193113.0,36.4163,36.4348,36.4071,36.4163,193113.0
2024-03-14 14:40:00,39.5,39.55,39.5,39.52,84148.0,36.4163,36.4624,36.4163,36.4348,84148.0
2024-03-14 14:45:00,39.52,39.53,39.51,39.52,99774.0,36.4348,36.444,36.4256,36.4348,99774.0
2024-03-14 14:50:00,39.52,39.53,39.5,39.51,103397.0,36.4348,36.444,36.4163,36.4256,103397.0
2024-03-14 14:55:00,39.51,39.53,39.5,39.53,137158.0,36.4256,36.444,36.4163,36.444,137158.0
2024-03-14 15:00:00,39.52,39.53,39.44,39.47,215255.0,36.4348,36.444,36.361,36.3887,215255.0
2024-03-14 15:05:00,39.48,39.52,39.44,39.46,212215.0,36.3979,36.4348,36.361,36.3795,212215.0
2024-03-14 15:10:00,39.46,39.52,39.44,39.52,202897.0,36.3795,36.4348,36.361,36.4348,202897.0
2024-03-14 15:15:00,39.52,39.57,39.5,39.56,173628.0,36.4348,36.4809,36.4163,36.4717,173628.0
2024-03-14 15:20:00,39.55,39.58,39.54,39.55,156726.0,36.4624,36.4901,36.4532,36.4624,156726.0
2024-03-14 15:25:00,39.55,39.6,39.53,39.59,215785.0,36.4624,36.5085,36.444,36.4993,215785.0
2024-03-14 15:30:00,39.59,39.63,39.58,39.61,188862.0,36.4993,36.5362,36.4901,36.5178,188862.0
2024-03-14 15:35:00,39.61,39.61,39.56,39.56,168263.0,36.5178,36.5178,36.4717,36.4717,168263.0
2024-03-14 15:40:00,39.57,39.62,39.56,39.61,152591.0,36.4809,36.527,36.4717,36.5178,152591.0
2024-03-14 15:45:00,39.61,39.68,39.61,39.68,246512.0,36.5178,36.5823,36.5178,36.5823,246512.0
2024-03-14 15:50:00,39.69,39.75,39.67,39.74,433590.0,36.5915,36.6468,36.5731,36.6376,433590.0
2024-03-14 15:55:00,39.73,39.8,39.73,39.79,1130305.0,36.6284,36.6929,36.6284,36.6837,1130305.0
2024-03-15 09:30:00,39.6,39.89,39.51,39.84,2547195.0,36.5085,36.7759,36.4256,36.7298,2547195.0
2024-03-15 09:35:00,39.83,39.89,39.75,39.75,111340.0,36.7206,36.7759,36.6468,36.6468,111340.0
2024-03-15 09:40:00,39.76,39.93,39.75,39.81,180239.0,36.656,36.8128,36.6468,36.7021,180239.0
2024-03-15 09:45:00,39.82,39.85,39.6,39.6,94056.0,36.7114,36.739,36.5085,36.5085,94056.0
2024-03-15 09:50:00,39.61,39.68,39.58,39.59,179118.0,36.5178,36.5823,36.4901,36.4993,179118.0
2024-03-15 09:55:00,39.59,39.72,39.58,39.7,93824.0,36.4993,36.6192,36.4901,36.6007,93824.0
2024-03-15 10:00:00,39.69,39.71,39.59,39.68,133772.0,36.5915,36.6099,36.4993,36.5823,133772.0
2024-03-15 10:05:00,39.68,39.68,39.61,39.63,200735.0,36.5823,36.5823,36.5178,36.5362,200735.0
2024-03-15 10:10:00,39.63,39.75,39.62,39.72,137042.0,36.5362,36.6468,36.527,36.6192,137042.0
2024-03-15 10:15:00,39.73,39.73,39.68,39.72,112028.0,36.6284,36.6284,36.5823,36.6192,112028.0
2024-03-15 10:20:00,39.72,39.76,39.64,39.66,137067.0,36.6192,36.656,36.5454,36.5639,137067.0
2024-03-15 10:25:00,39.66,39.72,39.65,39.71,104762.0,36.5639,36.6192,36.5546,36.6099,104762.0
2024-03-15 10:30:00,39.72,39.77,39.71,39.76,96124.0,36.6192,36.6653,36.6099,36.656,96124.0
2024-03-15 10:35:00,39.76,39.8,39.71,39.8,69026.0,36.656,36.6929,36.6099,36.6929,69026.0
2024-03-15 10:40:00,39.79,39.83,39.78,39.81,94098.0,36.6837,36.7206,36.6745,36.7021,94098.0
2024-03-15 10:45:00,39.82,39.83,39.78,39.83,122325.0,36.7114,36.7206,36.6745,36.7206,122325.0
2024-03-15 10:50:00,39.83,39.85,39.76,39.77,89771.0,36.7206,36.739,36.656,36.6653,89771.0
2024-03-15 10:55:00,39.77,39.87,39.77,39.87,183268.0,36.6653,36.7575,36.6653,36.7575,183268.0
2024-03-15 11:00:00,39.86,39.88,39.75,39.79,108263.0,36.7482,36.7667,36.6468,36.6837,108263.0
2024-03-15 11:05:00,39.79,39.81,39.77,39.78,63386.0,36.6837,36.7021,36.6653,36.6745,63386.0
2024-03-15 11:10:00,39.78,39.83,39.77,39.77,72818.0,36.6745,36.7206,36.6653,36.6653,72818.0
2024-03-15 11:15:00,39.77,39.81,39.77,39.79,49805.0,36.6653,36.7021,36.6653,36.6837,49805.0
2024-03-15 11:20:00,39.79,39.8,39.77,39.8,38352.0,36.6837,36.6929,36.6653,36.6929,38352.0
2024-03-15 11:25:00,39.8,39.83,39.79,39.82,69776.0,36.6929,36.7206,36.6837,36.7114,69776.0
2024-03-15 11:30:00,39.82,39.83,39.79,39.8,47055.0,36.7114,36.7206,36.6837,36.6929,47055.0
2024-03-15 11:35:00,39.8,39.8,39.74,39.77,90500.0,36.6929,36.6929,36.6376,36.6653,90500.0
2024-03-15 11:40:00,39.77,39.79,39.75,39.79,58136.0,36.6653,36.6837,36.6468,36.6837,58136.0
2024-03-15 11:45:00,39.79,39.81,39.77,39.77,52969.0,36.6837,36.7021,36.6653,36.6653,52969.0
2024-03-15 11:50:00,39.77,39.8,39.77,39.77,111680.0,36.6653,36.6929,36.6653,36.6653,111680.0
2024-03-15 11:55:00,39.77,39.79,39.73,39.75,82232.0,36.6653,36.6837,36.6284,36.6468,82232.0
2024-03-15 12:00:00,39.75,39.75,39.73,39.73,48183.0,36.6468,36.6468,36.6284,36.6284,48183.0
2024-03-15 12:05:00,39.74,39.74,39.7,39.73,86306.0,36.6376,36.6376,36.6007,36.6284,86306.0
2024-03-15 12:10:00,39.73,39.75,39.71,39.74,61515.0,36.6284,36.6468,36.6099,36.6376,61515.0
2024-03-15 12:15:00,39.75,39.77,39.74,39.76,82864.0,36.6468,36.6653,36.6376,36.656,82864.0
2024-03-15 12:20:00,39.76,39.8,39.75,39.79,108443.0,36.656,36.6929,36.6468,36.6837,108443.0
2024-03-15 12:25:00,39.8,39.85,39.79,39.84,149326.0,36.6929,36.739,36.6837,36.7298,149326.0
2024-03-15 12:30:00,39.85,39.88,39.79,39.88,86500.0,36.739,36.7667,36.6837,36.7667,86500.0
2024-03-15 12:35:00,39.88,39.88,39.84,39.84,121331.0,36.7667,36.7667,36.7298,36.7298,121331.0
2024-03-15 12:40:00,39.85,39.86,39.83,39.84,65882.0,36.739,36.7482,36.7206,36.7298,65882.0
2024-03-15 12:45:00,39.84,39.85,39.78,39.79,63118.0,36.7298,36.739,36.6745,36.6837,63118.0
2024-03-15 12:50:00,39.79,39.82,39.77,39.78,90400.0,36.6837,36.7114,36.6653,36.6745,90400.0
2024-03-15 12:55:00,39.78,39.81,39.76,39.77,70470.0,36.6745,36.7021,36.656,36.6653,70470.0
2024-03-15 13:00:00,39.77,39.78,39.75,39.76,112566.0,36.6653,36.6745,36.6468,36.656,112566.0
2024-03-15 13:05:00,39.77,39.85,39.75,39.85,174736.0,36.6653,36.739,36.6468,36.739,174736.0
2024-03-15 13:10:00,39.85,39.86,39.81,39.82,120643.0,36.739,36.7482,36.7021,36.7114,120643.0
2024-03-15 13:15:00,39.82,39.82,39.72,39.72,146399.0,36.7114,36.7114,36.6192,36.6192,146399.0
2024-03-15 13:20:00,39.73,39.76,39.71,39.75,95907.0,36.6284,36.656,36.6099,36.6468,95907.0
2024-03-15 13:25:00,39.75,39.75,39.66,39.68,138349.0,36.6468,36.6468,36.5639,36.5823,138349.0
2024-03-15 13:30:00,39.68,39.7,39.65,39.68,87224.0,36.5823,36.6007,36.5546,36.5823,87224.0
2024-03-15 13:35:00,39.68,39.68,39.62,39.62,111124.0,36.5823,36.5823,36.527,36.527,111124.0
2024-03-15 13:40:00,39.63,39.63,39.59,39.59,141165.0,36.5362,36.5362,36.4993,36.4993,141165.0
2024-03-15 13:45:00,39.59,39.67,39.58,39.63,181849.0,36.4993,36.5731,36.4901,36.5362,181849.0
2024-03-15 13:50:00,39.63,39.64,39.6,39.63,80407.0,36.5362,36.5454,36.5085,36.5362,80407.0
2024-03-15 13:55:00,39.63,39.65,39.58,39.63,97329.0,36.5362,36.5546,36.4901,36.5362,97329.0
2024-03-15 14:00:00,39.63,39.63,39.53,39.55,166274.0,36.5362,36.5362,36.444,36.4624,166274.0
2024-03-15 14:05:00,39.55,39.56,39.5,39.52,90741.0,36.4624,36.4717,36.4163,36.4348,90741.0
2024-03-15 14:10:00,39.52,39.53,39.48,39.49,196474.0,36.4348,36.444,36.3979,36.4071,196474.0
2024-03-15 14:15:00,39.49,39.51,39.47,39.49,145561.0,36.4071,36.4256,36.3887,36.4071,145561.0
2024-03-15 14:20:00,39.48,39.52,39.48,39.48,120385.0,36.3979,36.4348,36.3979,36.3979,120385.0
2024-03-15 14:25:00,39.48,39.49,39.44,39.46,137491.0,36.3979,36.4071,36.361,36.3795,137491.0
2024-03-15 14:30:00,39.46,39.49,39.44,39.47,119958.0,36.3795,36.4071,36.361,36.3887,119958.0
2024-03-15 14:35:00,39.47,39.47,39.41,39.47,196094.0,36.3887,36.3887,36.3334,36.3887,196094.0
2024-03-15 14:40:00,39.46,39.53,39.46,39.49,194083.0,36.3795,36.444,36.3795,36.4071,194083.0
2024-03-15 14:45:00,39.48,39.51,39.46,39.5,92892.0,36.3979,36.4256,36.3795,36.4163,92892.0
2024-03-15 14:50:00,39.5,39.6,39.49,39.59,100121.0,36.4163,36.5085,36.4071,36.4993,100121.0
2024-03-15 14:55:00,39.59,39.61,39.57,39.6,164763.0,36.4993,36.5178,36.4809,36.5085,164763.0
2024-03-15 15:00:00,39.59,39.6,39.44,39.5,275686.0,36.4993,36.5085,36.361,36.4163,275686.0
2024-03-15 15:05:00,39.5,39.5,39.4,39.43,298311.0,36.4163,36.4163,36.3241,36.3518,298311.0
2024-03-15 15:10:00,39.43,39.43,39.35,39.38,308793.0,36.3518,36.3518,36.2781,36.3057,308793.0
2024-03-15 15:15:00,39.38,39.39,39.32,39.37,326623.0,36.3057,36.3149,36.2504,36.2965,326623.0
2024-03-15 15:20:00,39.37,39.38,39.28,39.3,408538.0,36.2965,36.3057,36.2135,36.232,408538.0
2024-03-15 15:25:00,39.3,39.37,39.29,39.32,238218.0,36.232,36.2965,36.2227,36.2504,238218.0
2024-03-15 15:30:00,39.32,39.34,39.23,39.27,488347.0,36.2504,36.2688,36.1674,36.2043,488347.0
2024-03-15 15:35:00,39.27,39.29,39.17,39.19,562746.0,36.2043,36.2227,36.1121,36.1305,562746.0
2024-03-15 15:40:00,39.19,39.22,39.14,39.16,428205.0,36.1305,36.1582,36.0844,36.1029,428205.0
2024-03-15 15:45:00,39.15,39.28,39.14,39.27,633800.0,36.0937,36.2135,36.0844,36.2043,633800.0
2024-03-15 15:50:00,39.27,39.4,39.24,39.4,942318.0,36.2043,36.3241,36.1766,36.3241,942318.0
2024-03-15 15:55:00,39.4,39.59,39.39,39.49,2339516.0,36.3241,36.4993,36.3149,36.4071,2339516.0
2024-03-18 09:30:00,39.48,39.66,39.43,39.6,445633.0,36.3979,36.5639,36.3518,36.5085,445633.0
2024-03-18 09:35:00,39.6,39.6,39.32,39.34,201424.0,36.5085,36.5085,36.2504,36.2688,201424.0
2024-03-18 09:40:00,39.35,39.38,39.26,39.38,216759.0,36.2781,36.3057,36.1951,36.3057,216759.0
2024-03-18 09:45:00,39.38,39.46,39.32,39.45,187161.0,36.3057,36.3795,36.2504,36.3702,187161.0
2024-03-18 09:50:00,39.45,39.48,39.36,39.48,153307.0,36.3702,36.3979,36.2873,36.3979,153307.0
2024-03-18 09:55:00,39.48,39.52,39.41,39.51,154705.0,36.3979,36.4348,36.3334,36.4256,154705.0
2024-03-18 10:00:00,39.51,39.53,39.47,39.52,149411.0,36.4256,36.444,36.3887,36.4348,149411.0
2024-03-18 10:05:00,39.52,39.58,39.5,39.55,123390.0,36.4348,36.4901,36.4163,36.4624,123390.0
2024-03-18 10:10:00,39.55,39.59,39.52,39.56,120484.0,36.4624,36.4993,36.4348,36.4717,120484.0
2024-03-18 10:15:00,39.56,39.6,39.53,39.54,156701.0,36.4717,36.5085,36.444,36.4532,156701.0
2024-03-18 10:20:00,39.55,39.57,39.49,39.52,102323.0,36.4624,36.4809,36.4071,36.4348,102323.0
2024-03-18 10:25:00,39.52,39.53,39.48,39.48,70016.0,36.4348,36.444,36.3979,36.3979,70016.0
2024-03-18 10:30:00,39.48,39.53,39.46,39.52,89644.0,36.3979,36.444,36.3795,36.4348,89644.0
2024-03-18 10:35:00,39.51,39.56,39.51,39.56,59165.0,36.4256,36.4717,36.4256,36.4717,59165.0
2024-03-18 10:40:00,39.55,39.56,39.5,39.52,111424.0,36.4624,36.4717,36.4163,36.4348,111424.0
2024-03-18 10:45:00,39.53,39.56,39.51,39.55,69019.0,36.444,36.4717,36.4256,36.4624,69019.0
2024-03-18 10:50:00,39.56,39.59,39.53,39.57,199473.0,36.4717,36.4993,36.444,36.4809,199473.0
2024-03-18 10:55:00,39.57,39.58,39.52,39.55,192058.0,36.4809,36.4901,36.4348,36.4624,192058.0
2024-03-18 11:00:00,39.55,39.56,39.51,39.55,78272.0,36.4624,36.4717,36.4256,36.4624,78272.0
2024-03-18 11:05:00,39.55,39.55,39.51,39.52,140615.0,36.4624,36.4624,36.4256,36.4348,140615.0
2024-03-18 11:10:00,39.51,39.61,39.51,39.59,105247.0,36.4256,36.5178,36.4256,36.4993,105247.0
2024-03-18 11:15:00,39.59,39.64,39.58,39.61,72740.0,36.4993,36.5454,36.4901,36.5178,72740.0
2024-03-18 11:20:00,39.61,39.62,39.6,39.61,124605.0,36.5178,36.527,36.5085,36.5178,124605.0
2024-03-18 11:25:00,39.61,39.61,39.57,39.6,93441.0,36.5178,36.5178,36.4809,36.5085,93441.0
2024-03-18 11:30:00,39.61,39.64,39.59,39.63,69517.0,36.5178,36.5454,36.4993,36.5362,69517.0
2024-03-18 11:35:00,39.62,39.65,39.62,39.64,50876.0,36.527,36.5546,36.527,36.5454,50876.0
2024-03-18 11:40:00,39.65,39.67,39.62,39.64,85642.0,36.5546,36.5731,36.527,36.5454,85642.0
2024-03-18 11:45:00,39.64,39.68,39.63,39.67,66126.0,36.5454,36.5823,36.5362,36.5731,66126.0
2024-03-18 11:50:00,39.66,39.67,39.62,39.63,59130.0,36.5639,36.5731,36.527,36.5362,59130.0
2024-03-18 11:55:00,39.63,39.64,39.61,39.61,59620.0,36.5362,36.5454,36.5178,36.5178,59620.0
2024-03-18 12:00:00,39.62,39.62,39.59,39.61,90429.0,36.527,36.527,36.4993,36.5178,90429.0
2024-03-18 12:05:00,39.6,39.64,39.58,39.59,89404.0,36.5085,36.5454,36.4901,36.4993,89404.0
2024-03-18 12:10:00,39.59,39.62,39.58,39.62,50035.0,36.4993,36.527,36.4901,36.527,50035.0
2024-03-18 12:15:00,39.61,39.66,39.61,39.66,75311.0,36.5178,36.5639,36.5178,36.5639,75311.0
2024-03-18 12:20:00,39.66,39.66,39.62,39.63,48156.0,36.5639,36.5639,36.527,36.5362,48156.0
2024-03-18 12:25:00,39.62,39.65,39.61,39.64,64049.0,36.527,36.5546,36.5178,36.5454,64049.0
2024-03-18 12:30:00,39.65,39.67,39.64,39.65,78527.0,36.5546,36.5731,36.5454,36.5546,78527.0
2024-03-18 12:35:00,39.64,39.65,39.61,39.64,68998.0,36.5454,36.5546,36.5178,36.5454,68998.0
2024-03-18 12:40:00,39.64,39.67,39.63,39.66,70103.0,36.5454,36.5731,36.5362,36.5639,70103.0
2024-03-18 12:45:00,39.66,39.66,39.63,39.64,52581.0,36.5639,36.5639,36.5362,36.5454,52581.0
2024-03-18 12:50:00,39.65,39.67,39.63,39.64,67755.0,36.5546,36.5731,36.5362,36.5454,67755.0
2024-03-18 12:55:00,39.64,39.65,39.6,39.6,87385.0,36.5454,36.5546,36.5085,36.5085,87385.0
2024-03-18 13:00:00,39.61,39.63,39.59,39.59,66194.0,36.5178,36.5362,36.4993,36.4993,66194.0
2024-03-18 13:05:00,39.59,39.63,39.59,39.63,44543.0,36.4993,36.5362,36.4993,36.5362,44543.0
2024-03-18 13:10:00,39.62,39.65,39.61,39.65,61393.0,36.527,36.5546,36.5178,36.5546,61393.0
2024-03-18 13:15:00,39.64,39.66,39.63,39.64,76704.0,36.5454,36.5639,36.5362,36.5454,76704.0
2024-03-18 13:20:00,39.64,39.65,39.62,39.64,53545.0,36.5454,36.5546,36.527,36.5454,53545.0
2024-03-18 13:25:00,39.65,39.65,39.62,39.64,57555.0,36.5546,36.5546,36.527,36.5454,57555.0
2024-03-18 13:30:00,39.63,39.66,39.63,39.65,78811.0,36.5362,36.5639,36.5362,36.5546,78811.0
2024-03-18 13:35:00,39.65,39.69,39.64,39.66,116864.0,36.5546,36.5915,36.5454,36.5639,116864.0
2024-03-18 13:40:00,39.66,39.67,39.61,39.62,58117.0,36.5639,36.5731,36.5178,36.527,58117.0
2024-03-18 13:45:00,39.62,39.65,39.61,39.65,78839.0,36.527,36.5546,36.5178,36.5546,78839.0
2024-03-18 13:50:00,39.65,39.67,39.64,39.67,74281.0,36.5546,36.5731,36.5454,36.5731,74281.0
2024-03-18 13:55:00,39.66,39.68,39.66,39.68,55573.0,36.5639,36.5823,36.5639,36.5823,55573.0
2024-03-18 14:00:00,39.68,39.7,39.64,39.7,156168.0,36.5823,36.6007,36.5454,36.6007,156168.0
2024-03-18 14:05:00,39.7,39.71,39.68,39.69,76734.0,36.6007,36.6099,36.5823,36.5915,76734.0
2024-03-18 14:10:00,39.7,39.73,39.69,39.71,220728.0,36.6007,36.6284,36.5915,36.6099,220728.0
2024-03-18 14:15:00,39.7,39.72,39.67,39.72,155407.0,36.6007,36.6192,36.5731,36.6192,155407.0
2024-03-18 14:20:00,39.72,39.73,39.7,39.71,50314.0,36.6192,36.6284,36.6007,36.6099,50314.0
2024-03-18 14:25:00,39.71,39.74,39.7,39.73,60901.0,36.6099,36.6376,36.6007,36.6284,60901.0
2024-03-18 14:30:00,39.73,39.75,39.72,39.73,128007.0,36.6284,36.6468,36.6192,36.6284,128007.0
2024-03-18 14:35:00,39.73,39.75,39.72,39.72,119220.0,36.6284,36.6468,36.6192,36.6192,119220.0
2024-03-18 14:40:00,39.72,39.73,39.68,39.71,91709.0,36.6192,36.6284,36.5823,36.6099,91709.0
2024-03-18 14:45:00,39.71,39.71,39.69,39.69,88949.0,36.6099,36.6099,36.5915,36.5915,88949.0
2024-03-18 14:50:00,39.7,39.73,39.68,39.73,119316.0,36.6007,36.6284,36.5823,36.6284,119316.0
2024-03-18 14:55:00,39.73,39.73,39.69,39.71,99228.0,36.6284,36.6284,36.5915,36.6099,99228.0
2024-03-18 15:00:00,39.72,39.73,39.7,39.72,105058.0,36.6192,36.6284,36.6007,36.6192,105058.0
2024-03-18 15:05:00,39.72,39.73,39.71,39.73,70219.0,36.6192,36.6284,36.6099,36.6284,70219.0
2024-03-18 15:10:00,39.73,39.8,39.72,39.8,182308.0,36.6284,36.6929,36.6192,36.6929,182308.0
2024-03-18 15:15:00,39.8,39.84,39.79,39.82,156799.0,36.6929,36.7298,36.6837,36.7114,156799.0
2024-03-18 15:20:00,39.83,39.83,39.79,39.8,304421.0,36.7206,36.7206,36.6837,36.6929,304421.0
2024-03-18 15:25:00,39.8,39.84,39.8,39.82,167788.0,36.6929,36.7298,36.6929,36.7114,167788.0
2024-03-18 15:30:00,39.82,39.84,39.81,39.84,208868.0,36.7114,36.7298,36.7021,36.7298,208868.0
2024-03-18 15:35:00,39.84,39.85,39.8,39.83,194027.0,36.7298,36.739,36.6929,36.7206,194027.0
2024-03-18 15:40:00,39.83,39.86,39.82,39.86,189253.0,36.7206,36.7482,36.7114,36.7482,189253.0
2024-03-18 15:45:00,39.86,39.87,39.83,39.85,351319.0,36.7482,36.7575,36.7206,36.739,351319.0
2024-03-18 15:50:00,39.84,39.91,39.84,39.91,607614.0,36.7298,36.7943,36.7298,36.7943,607614.0
2024-03-18 15:55:00,39.91,39.96,39.86,39.94,1305757.0,36.7943,36.8404,36.7482,36.822,1305757.0
2024-03-19 09:30:00,39.88,39.95,39.81,39.91,359814.0,36.7667,36.8312,36.7021,36.7943,359814.0
2024-03-19 09:35:00,39.91,39.98,39.83,39.89,197623.0,36.7943,36.8589,36.7206,36.7759,197623.0
2024-03-19 09:40:00,39.9,39.95,39.84,39.85,155255.0,36.7851,36.8312,36.7298,36.739,155255.0
2024-03-19 09:45:00,39.84,39.94,39.8,39.82,129902.0,36.7298,36.822,36.6929,36.7114,129902.0
2024-03-19 09:50:00,39.82,39.87,39.81,39.87,127455.0,36.7114,36.7575,36.7021,36.7575,127455.0
2024-03-19 09:55:00,39.86,39.9,39.83,39.88,107623.0,36.7482,36.7851,36.7206,36.7667,107623.0
2024-03-19 10:00:00,39.88,39.88,39.82,39.84,83415.0,36.7667,36.7667,36.7114,36.7298,83415.0
2024-03-19 10:05:00,39.84,39.86,39.82,39.84,98502.0,36.7298,36.7482,36.7114,36.7298,98502.0
2024-03-19 10:10:00,39.84,39.9,39.83,39.9,70636.0,36.7298,36.7851,36.7206,36.7851,70636.0
2024-03-19 10:15:00,39.9,39.95,39.89,39.95,65549.0,36.7851,36.8312,36.7759,36.8312,65549.0
2024-03-19 10:20:00,39.94,40.0,39.93,39.94,177942.0,36.822,36.8773,36.8128,36.822,177942.0
2024-03-19 10:25:00,39.95,39.97,39.91,39.94,149261.0,36.8312,36.8497,36.7943,36.822,149261.0
2024-03-19 10:30:00,39.94,39.99,39.9,39.97,70896.0,36.822,36.8681,36.7851,36.8497,70896.0
2024-03-19 10:35:00,39.98,39.98,39.93,39.97,111681.0,36.8589,36.8589,36.8128,36.8497,111681.0
2024-03-19 10:40:00,39.97,39.98,39.91,39.94,168546.0,36.8497,36.8589,36.7943,36.822,168546.0
2024-03-19 10:45:00,39.94,39.95,39.89,39.91,91694.0,36.822,36.8312,36.7759,36.7943,91694.0
2024-03-19 10:50:00,39.91,39.92,39.86,39.92,97175.0,36.7943,36.8036,36.7482,36.8036,97175.0
2024-03-19 10:55:00,39.92,39.94,39.9,39.92,118745.0,36.8036,36.822,36.7851,36.8036,118745.0
2024-03-19 11:00:00,39.91,39.93,39.88,39.91,92841.0,36.7943,36.8128,36.7667,36.7943,92841.0
2024-03-19 11:05:00,39.9,39.93,39.88,39.92,110763.0,36.7851,36.8128,36.7667,36.8036,110763.0
2024-03-19 11:10:00,39.92,39.96,39.9,39.96,160076.0,36.8036,36.8404,36.7851,36.8404,160076.0
2024-03-19 11:15:00,39.96,39.99,39.94,39.98,79231.0,36.8404,36.8681,36.822,36.8589,79231.0
2024-03-19 11:20:00,39.99,40.0,39.98,39.98,74392.0,36.8681,36.8773,36.8589,36.8589,74392.0
2024-03-19 11:25:00,39.98,40.0,39.97,40.0,77136.0,36.8589,36.8773,36.8497,36.8773,77136.0
2024-03-19 11:30:00,40.0,40.05,39.99,39.99,157910.0,36.8773,36.9234,36.8681,36.8681,157910.0
2024-03-19 11:35:00,40.0,40.02,39.98,40.02,101520.0,36.8773,36.8957,36.8589,36.8957,101520.0
2024-03-19 11:40:00,40.02,40.02,39.98,40.0,93636.0,36.8957,36.8957,36.8589,36.8773,93636.0
2024-03-19 11:45:00,40.0,40.0,39.98,40.0,77473.0,36.8773,36.8773,36.8589,36.8773,77473.0
2024-03-19 11:50:00,40.0,40.02,39.99,40.01,73189.0,36.8773,36.8957,36.8681,36.8865,73189.0
2024-03-19 11:55:00,40.02,40.02,39.96,39.97,79636.0,36.8957,36.8957,36.8404,36.8497,79636.0
2024-03-19 12:00:00,39.98,39.98,39.94,39.94,77271.0,36.8589,36.8589,36.822,36.822,77271.0
2024-03-19 12:05:00,39.95,39.96,39.92,39.93,108435.0,36.8312,36.8404,36.8036,36.8128,108435.0
2024-03-19 12:10:00,39.93,39.96,39.92,39.95,119856.0,36.8128,36.8404,36.8036,36.8312,119856.0
2024-03-19 12:15:00,39.95,39.97,39.93,39.96,107716.0,36.8312,36.8497,36.8128,36.8404,107716.0
2024-03-19 12:20:00,39.96,39.98,39.95,39.98,87726.0,36.8404,36.8589,36.8312,36.8589,87726.0
2024-03-19 12:25:00,39.98,39.98,39.93,39.94,85975.0,36.8589,36.8589,36.8128,36.822,85975.0
2024-03-19 12:30:00,39.94,39.94,39.89,39.89,107521.0,36.822,36.822,36.7759,36.7759,107521.0
2024-03-19 12:35:00,39.9,39.91,39.87,39.9,110761.0,36.7851,36.7943,36.7575,36.7851,110761.0
2024-03-19 12:40:00,39.9,39.97,39.89,39.93,103789.0,36.7851,36.8497,36.7759,36.8128,103789.0
2024-03-19 12:45:00,39.93,39.94,39.9,39.92,78596.0,36.8128,36.822,36.7851,36.8036,78596.0
2024-03-19 12:50:00,39.91,39.92,39.88,39.9,64239.0,36.7943,36.8036,36.7667,36.7851,64239.0
2024-03-19 12:55:00,39.89,39.92,39.88,39.9,113452.0,36.7759,36.8036,36.7667,36.7851,113452.0
2024-03-19 13:00:00,39.9,39.92,39.86,39.88,107345.0,36.7851,36.8036,36.7482,36.7667,107345.0
2024-03-19 13:05:00,39.88,39.9,39.86,39.87,124833.0,36.7667,36.7851,36.7482,36.7575,124833.0
2024-03-19 13:10:00,39.88,39.89,39.87,39.88,55419.0,36.7667,36.7759,36.7575,36.7667,55419.0
2024-03-19 13:15:00,39.88,39.89,39.86,39.88,68963.0,36.7667,36.7759,36.7482,36.7667,68963.0
2024-03-19 13:20:00,39.88,39.88,39.87,39.88,41522.0,36.7667,36.7667,36.7575,36.7667,41522.0
2024-03-19 13:25:00,39.88,39.89,39.86,39.88,101688.0,36.7667,36.7759,36.7482,36.7667,101688.0
2024-03-19 13:30:00,39.89,39.9,39.87,39.9,113645.0,36.7759,36.7851,36.7575,36.7851,113645.0
2024-03-19 13:35:00,39.9,39.9,39.87,39.88,79573.0,36.7851,36.7851,36.7575,36.7667,79573.0
2024-03-19 13:40:00,39.88,39.95,39.88,39.95,112949.0,36.7667,36.8312,36.7667,36.8312,112949.0
2024-03-19 13:45:00,39.94,39.94,39.88,39.91,81515.0,36.822,36.822,36.7667,36.7943,81515.0
2024-03-19 13:50:00,39.92,39.94,39.91,39.93,57327.0,36.8036,36.822,36.7943,36.8128,57327.0
2024-03-19 13:55:00,39.93,39.95,39.92,39.94,41149.0,36.8128,36.8312,36.8036,36.822,41149.0
2024-03-19 14:00:00,39.94,39.95,39.91,39.92,65832.0,36.822,36.8312,36.7943,36.8036,65832.0
2024-03-19 14:05:00,39.93,39.95,39.92,39.92,64354.0,36.8128,36.8312,36.8036,36.8036,64354.0
2024-03-19 14:10:00,39.93,39.94,39.89,39.9,84029.0,36.8128,36.822,36.7759,36.7851,84029.0
2024-03-19 14:15:00,39.9,39.91,39.88,39.91,61016.0,36.7851,36.7943,36.7667,36.7943,61016.0
2024-03-19 14:20:00,39.91,39.93,39.9,39.91,81506.0,36.7943,36.8128,36.7851,36.7943,81506.0
2024-03-19 14:25:00,39.92,39.96,39.91,39.96,72238.0,36.8036,36.8404,36.7943,36.8404,72238.0
2024-03-19 14:30:00,39.96,39.97,39.94,39.96,63760.0,36.8404,36.8497,36.822,36.8404,63760.0
2024-03-19 14:35:00,39.96,39.97,39.95,39.96,45306.0,36.8404,36.8497,36.8312,36.8404,45306.0
2024-03-19 14:40:00,39.96,39.97,39.94,39.95,99424.0,36.8404,36.8497,36.822,36.8312,99424.0
2024-03-19 14:45:00,39.95,39.98,39.93,39.97,86488.0,36.8312,36.8589,36.8128,36.8497,86488.0
2024-03-19 14:50:00,39.97,39.98,39.95,39.98,60562.0,36.8497,36.8589,36.8312,36.8589,60562.0
2024-03-19 14:55:00,39.98,39.99,39.95,39.96,91172.0,36.8589,36.8681,36.8312,36.8404,91172.0
2024-03-19 15:00:00,39.96,39.98,39.94,39.95,95363.0,36.8404,36.8589,36.822,36.8312,95363.0
2024-03-19 15:05:00,39.95,39.95,39.92,39.95,80980.0,36.8312,36.8312,36.8036,36.8312,80980.0
2024-03-19 15:10:00,39.95,39.98,39.94,39.97,79232.0,36.8312,36.8589,36.822,36.8497,79232.0
2024-03-19 15:15:00,39.97,40.0,39.95,40.0,87480.0,36.8497,36.8773,36.8312,36.8773,87480.0
2024-03-19 15:20:00,39.99,40.01,39.99,40.0,76066.0,36.8681,36.8865,36.8681,36.8773,76066.0
2024-03-19 15:25:00,40.0,40.01,39.98,39.98,61427.0,36.8773,36.8865,36.8589,36.8589,61427.0
2024-03-19 15:30:00,39.98,40.01,39.98,40.01,113756.0,36.8589,36.8865,36.8589,36.8865,113756.0
2024-03-19 15:35:00,40.01,40.02,39.99,40.01,103960.0,36.8865,36.8957,36.8681,36.8865,103960.0
2024-03-19 15:40:00,40.01,40.03,39.99,40.01,261238.0,36.8865,36.905,36.8681,36.8865,261238.0
2024-03-19 15:45:00,40.01,40.02,39.96,39.96,210187.0,36.8865,36.8957,36.8404,36.8404,210187.0
2024-03-19 15:50:00,39.97,40.01,39.96,40.01,265499.0,36.8497,36.8865,36.8404,36.8865,265499.0
2024-03-19 15:55:00,40.01,40.02,39.96,39.98,782297.0,36.8865,36.8957,36.8404,36.8589,782297.0
2024-03-20 09:30:00,39.96,40.13,39.89,40.07,406158.0,36.8404,36.9972,36.7759,36.9418,406158.0
2024-03-20 09:35:00,40.08,40.08,40.0,40.05,105229.0,36.9511,36.9511,36.8773,36.9234,105229.0
2024-03-20 09:40:00,40.05,40.08,40.0,40.04,104324.0,36.9234,36.9511,36.8773,36.9142,104324.0
2024-03-20 09:45:00,40.05,40.13,40.0,40.09,99162.0,36.9234,36.9972,36.8773,36.9603,99162.0
2024-03-20 09:50:00,40.09,40.13,40.08,40.09,112050.0,36.9603,36.9972,36.9511,36.9603,112050.0
2024-03-20 09:55:00,40.08,40.1,40.02,40.02,91821.0,36.9511,36.9695,36.8957,36.8957,91821.0
2024-03-20 10:00:00,40.04,40.08,40.01,40.08,69584.0,36.9142,36.9511,36.8865,36.9511,69584.0
2024-03-20 10:05:00,40.07,40.17,40.07,40.15,125337.0,36.9418,37.034,36.9418,37.0156,125337.0
2024-03-20 10:10:00,40.15,40.16,40.1,40.12,53435.0,37.0156,37.0248,36.9695,36.9879,53435.0
2024-03-20 10:15:00,40.12,40.14,40.1,40.14,120994.0,36.9879,37.0064,36.9695,37.0064,120994.0
2024-03-20 10:20:00,40.14,40.17,40.1,40.16,72773.0,37.0064,37.034,36.9695,37.0248,72773.0
2024-03-20 10:25:00,40.16,40.19,40.15,40.18,90685.0,37.0248,37.0525,37.0156,37.0433,90685.0
2024-03-20 10:30:00,40.18,40.19,40.15,40.19,46186.0,37.0433,37.0525,37.0156,37.0525,46186.0
2024-03-20 10:35:00,40.19,40.2,40.11,40.11,102485.0,37.0525,37.0617,36.9787,36.9787,102485.0
2024-03-20 10:40:00,40.11,40.19,40.1,40.17,101900.0,36.9787,37.0525,36.9695,37.034,101900.0
2024-03-20 10:45:00,40.17,40.19,40.16,40.19,52038.0,37.034,37.0525,37.0248,37.0525,52038.0
2024-03-20 10:50:00,40.19,40.22,40.16,40.22,105490.0,37.0525,37.0801,37.0248,37.0801,105490.0
2024-03-20 10:55:00,40.22,40.27,40.2,40.25,89236.0,37.0801,37.1262,37.0617,37.1078,89236.0
2024-03-20 11:00:00,40.24,40.26,40.18,40.18,78933.0,37.0986,37.117,37.0433,37.0433,78933.0
2024-03-20 11:05:00,40.18,40.19,40.13,40.17,83602.0,37.0433,37.0525,36.9972,37.034,83602.0
2024-03-20 11:10:00,40.17,40.17,40.13,40.14,65629.0,37.034,37.034,36.9972,37.0064,65629.0
2024-03-20 11:15:00,40.14,40.15,40.05,40.06,206587.0,37.0064,37.0156,36.9234,36.9326,206587.0
2024-03-20 11:20:00,40.06,40.1,40.04,40.07,160472.0,36.9326,36.9695,36.9142,36.9418,160472.0
2024-03-20 11:25:00,40.07,40.07,40.01,40.04,230460.0,36.9418,36.9418,36.8865,36.9142,230460.0
2024-03-20 11:30:00,40.04,40.09,40.03,40.03,98834.0,36.9142,36.9603,36.905,36.905,98834.0
2024-03-20 11:35:00,40.04,40.07,40.02,40.05,69516.0,36.9142,36.9418,36.8957,36.9234,69516.0
2024-03-20 11:40:00,40.04,40.07,40.04,40.04,106895.0,36.9142,36.9418,36.9142,36.9142,106895.0
2024-03-20 11:45:00,40.05,40.07,40.03,40.06,101868.0,36.9234,36.9418,36.905,36.9326,101868.0
2024-03-20 11:50:00,40.05,40.06,40.0,40.01,84157.0,36.9234,36.9326,36.8773,36.8865,84157.0
2024-03-20 11:55:00,40.01,40.03,39.98,40.02,96997.0,36.8865,36.905,36.8589,36.8957,96997.0
2024-03-20 12:00:00,40.02,40.04,40.01,40.04,84773.0,36.8957,36.9142,36.8865,36.9142,84773.0
2024-03-20 12:05:00,40.04,40.04,39.98,40.02,80826.0,36.9142,36.9142,36.8589,36.8957,80826.0
2024-03-20 12:10:00,40.02,40.03,40.0,40.01,57534.0,36.8957,36.905,36.8773,36.8865,57534.0
2024-03-20 12:15:00,40.02,40.03,40.0,40.01,46982.0,36.8957,36.905,36.8773,36.8865,46982.0
2024-03-20 12:20:00,40.01,40.03,39.95,39.96,91945.0,36.8865,36.905,36.8312,36.8404,91945.0
2024-03-20 12:25:00,39.95,40.01,39.95,40.01,106543.0,36.8312,36.8865,36.8312,36.8865,106543.0
2024-03-20 12:30:00,40.0,40.01,39.98,40.0,63142.0,36.8773,36.8865,36.8589,36.8773,63142.0
2024-03-20 12:35:00,40.0,40.02,39.99,40.02,58989.0,36.8773,36.8957,36.8681,36.8957,58989.0
2024-03-20 12:40:00,40.02,40.06,40.01,40.05,72946.0,36.8957,36.9326,36.8865,36.9234,72946.0
2024-03-20 12:45:00,40.05,40.06,40.03,40.05,61990.0,36.9234,36.9326,36.905,36.9234,61990.0
2024-03-20 12:50:00,40.05,40.06,40.03,40.06,75440.0,36.9234,36.9326,36.905,36.9326,75440.0
2024-03-20 12:55:00,40.05,40.07,40.05,40.05,50602.0,36.9234,36.9418,36.9234,36.9234,50602.0
2024-03-20 13:00:00,40.05,40.07,40.02,40.02,61979.0,36.9234,36.9418,36.8957,36.8957,61979.0
2024-03-20 13:05:00,40.02,40.04,39.99,40.0,35190.0,36.8957,36.9142,36.8681,36.8773,35190.0
2024-03-20 13:10:00,40.0,40.02,39.99,40.02,40877.0,36.8773,36.8957,36.8681,36.8957,40877.0
2024-03-20 13:15:00,40.01,40.04,40.0,40.0,54229.0,36.8865,36.9142,36.8773,36.8773,54229.0
2024-03-20 13:20:00,40.0,40.01,39.98,39.98,44352.0,36.8773,36.8865,36.8589,36.8589,44352.0
2024-03-20 13:25:00,39.98,39.99,39.96,39.98,34315.0,36.8589,36.8681,36.8404,36.8589,34315.0
2024-03-20 13:30:00,39.97,39.99,39.96,39.97,56160.0,36.8497,36.8681,36.8404,36.8497,56160.0
2024-03-20 13:35:00,39.97,39.98,39.94,39.94,66658.0,36.8497,36.8589,36.822,36.822,66658.0
2024-03-20 13:40:00,39.94,39.94,39.91,39.92,45577.0,36.822,36.822,36.7943,36.8036,45577.0
2024-03-20 13:45:00,39.93,39.96,39.92,39.95,66211.0,36.8128,36.8404,36.8036,36.8312,66211.0
2024-03-20 13:50:00,39.95,39.95,39.91,39.91,47185.0,36.8312,36.8312,36.7943,36.7943,47185.0
2024-03-20 13:55:00,39.91,39.92,39.84,39.86,158818.0,36.7943,36.8036,36.7298,36.7482,158818.0
2024-03-20 14:00:00,39.87,39.92,39.8,39.81,212500.0,36.7575,36.8036,36.6929,36.7021,212500.0
2024-03-20 14:05:00,39.82,39.87,39.8,39.8,165902.0,36.7114,36.7575,36.6929,36.6929,165902.0
2024-03-20 14:10:00,39.8,39.87,39.8,39.83,104558.0,36.6929,36.7575,36.6929,36.7206,104558.0
2024-03-20 14:15:00,39.83,39.85,39.81,39.83,113980.0,36.7206,36.739,36.7021,36.7206,113980.0
2024-03-20 14:20:00,39.83,39.85,39.81,39.84,87958.0,36.7206,36.739,36.7021,36.7298,87958.0
2024-03-20 14:25:00,39.83,39.87,39.8,39.87,225657.0,36.7206,36.7575,36.6929,36.7575,225657.0
2024-03-20 14:30:00,39.87,39.91,39.84,39.9,125782.0,36.7575,36.7943,36.7298,36.7851,125782.0
2024-03-20 14:35:00,39.9,39.98,39.9,39.95,79641.0,36.7851,36.8589,36.7851,36.8312,79641.0
2024-03-20 14:40:00,39.96,40.07,39.95,40.05,93302.0,36.8404,36.9418,36.8312,36.9234,93302.0
2024-03-20 14:45:00,40.05,40.1,40.04,40.08,109136.0,36.9234,36.9695,36.9142,36.9511,109136.0
2024-03-20 14:50:00,40.07,40.08,40.01,40.02,72533.0,36.9418,36.9511,36.8865,36.8957,72533.0
2024-03-20 14:55:00,40.03,40.06,40.01,40.01,116841.0,36.905,36.9326,36.8865,36.8865,116841.0
2024-03-20 15:00:00,40.02,40.04,40.0,40.04,58894.0,36.8957,36.9142,36.8773,36.9142,58894.0
2024-03-20 15:05:00,40.03,40.08,40.03,40.07,84174.0,36.905,36.9511,36.905,36.9418,84174.0
2024-03-20 15:10:00,40.08,40.11,40.06,40.07,120026.0,36.9511,36.9787,36.9326,36.9418,120026.0
2024-03-20 15:15:00,40.07,40.12,40.07,40.11,83591.0,36.9418,36.9879,36.9418,36.9787,83591.0
2024-03-20 15:20:00,40.11,40.15,40.11,40.14,97050.0,36.9787,37.0156,36.9787,37.0064,97050.0
2024-03-20 15:25:00,40.14,40.15,40.07,40.09,182890.0,37.0064,37.0156,36.9418,36.9603,182890.0
2024-03-20 15:30:00,40.08,40.09,40.04,40.04,177104.0,36.9511,36.9603,36.9142,36.9142,177104.0
2024-03-20 15:35:00,40.05,40.05,40.01,40.05,159571.0,36.9234,36.9234,36.8865,36.9234,159571.0
2024-03-20 15:40:00,40.05,40.08,40.04,40.06,218506.0,36.9234,36.9511,36.9142,36.9326,218506.0
2024-03-20 15:45:00,40.07,40.09,40.02,40.05,162762.0,36.9418,36.9603,36.8957,36.9234,162762.0
2024-03-20 15:50:00,40.04,40.12,40.04,40.1,320516.0,36.9142,36.9879,36.9142,36.9695,320516.0
2024-03-20 15:55:00,40.1,40.13,40.07,40.11,678276.0,36.9695,36.9972,36.9418,36.9787,678276.0
2024-03-21 09:30:00,40.12,40.16,40.01,40.1,310791.0,36.9879,37.0248,36.8865,36.9695,310791.0
2024-03-21 09:35:00,40.08,40.09,39.98,40.0,136903.0,36.9511,36.9603,36.8589,36.8773,136903.0
2024-03-21 09:40:00,40.01,40.25,40.0,40.22,184827.0,36.8865,37.1078,36.8773,37.0801,184827.0
2024-03-21 09:45:00,40.22,40.25,40.21,40.25,174981.0,37.0801,37.1078,37.0709,37.1078,174981.0
2024-03-21 09:50:00,40.25,40.26,40.21,40.25,337042.0,37.1078,37.117,37.0709,37.1078,337042.0
2024-03-21 09:55:00,40.26,40.32,40.19,40.22,217273.0,37.117,37.1723,37.0525,37.0801,217273.0
2024-03-21 10:00:00,40.21,40.26,40.19,40.19,193516.0,37.0709,37.117,37.0525,37.0525,193516.0
2024-03-21 10:05:00,40.19,40.24,40.17,40.22,117921.0,37.0525,37.0986,37.034,37.0801,117921.0
2024-03-21 10:10:00,40.22,40.28,40.21,40.26,101879.0,37.0801,37.1354,37.0709,37.117,101879.0
2024-03-21 10:15:00,40.26,40.35,40.24,40.34,124842.0,37.117,37.2,37.0986,37.1908,124842.0
2024-03-21 10:20:00,40.34,40.38,40.31,40.31,115095.0,37.1908,37.2276,37.1631,37.1631,115095.0
2024-03-21 10:25:00,40.31,40.35,40.28,40.35,77546.0,37.1631,37.2,37.1354,37.2,77546.0
2024-03-21 10:30:00,40.34,40.4,40.3,40.38,101817.0,37.1908,37.2461,37.1539,37.2276,101817.0
2024-03-21 10:35:00,40.38,40.45,40.37,40.41,155079.0,37.2276,37.2922,37.2184,37.2553,155079.0
2024-03-21 10:40:00,40.42,40.54,40.41,40.52,281604.0,37.2645,37.3752,37.2553,37.3567,281604.0
2024-03-21 10:45:00,40.52,40.53,40.42,40.46,116551.0,37.3567,37.3659,37.2645,37.3014,116551.0
2024-03-21 10:50:00,40.46,40.46,40.39,40.44,140345.0,37.3014,37.3014,37.2369,37.283,140345.0
2024-03-21 10:55:00,40.44,40.49,40.44,40.47,109568.0,37.283,37.3291,37.283,37.3106,109568.0
2024-03-21 11:00:00,40.47,40.47,40.39,40.43,123885.0,37.3106,37.3106,37.2369,37.2737,123885.0
2024-03-21 11:05:00,40.43,40.48,40.42,40.46,82279.0,37.2737,37.3198,37.2645,37.3014,82279.0
2024-03-21 11:10:00,40.46,40.49,40.43,40.44,101749.0,37.3014,37.3291,37.2737,37.283,101749.0
2024-03-21 11:15:00,40.44,40.48,40.43,40.43,80964.0,37.283,37.3198,37.2737,37.2737,80964.0
2024-03-21 11:20:00,40.44,40.47,40.42,40.42,78811.0,37.283,37.3106,37.2645,37.2645,78811.0
2024-03-21 11:25:00,40.41,40.47,40.4,40.44,96020.0,37.2553,37.3106,37.2461,37.283,96020.0
2024-03-21 11:30:00,40.45,40.47,40.42,40.47,69283.0,37.2922,37.3106,37.2645,37.3106,69283.0
2024-03-21 11:35:00,40.46,40.47,40.42,40.46,80248.0,37.3014,37.3106,37.2645,37.3014,80248.0
2024-03-21 11:40:00,40.46,40.47,40.44,40.46,79881.0,37.3014,37.3106,37.283,37.3014,79881.0
2024-03-21 11:45:00,40.45,40.5,40.43,40.47,121260.0,37.2922,37.3383,37.2737,37.3106,121260.0
2024-03-21 11:50:00,40.47,40.49,40.45,40.48,76286.0,37.3106,37.3291,37.2922,37.3198,76286.0
2024-03-21 11:55:00,40.47,40.5,40.47,40.48,60716.0,37.3106,37.3383,37.3106,37.3198,60716.0
2024-03-21 12:00:00,40.48,40.5,40.44,40.45,144524.0,37.3198,37.3383,37.283,37.2922,144524.0
2024-03-21 12:05:00,40.45,40.47,40.41,40.42,73183.0,37.2922,37.3106,37.2553,37.2645,73183.0
2024-03-21 12:10:00,40.42,40.42,40.38,40.41,71918.0,37.2645,37.2645,37.2276,37.2553,71918.0
2024-03-21 12:15:00,40.41,40.43,40.39,40.4,84905.0,37.2553,37.2737,37.2369,37.2461,84905.0
2024-03-21 12:20:00,40.39,40.43,40.38,40.38,70590.0,37.2369,37.2737,37.2276,37.2276,70590.0
2024-03-21 12:25:00,40.39,40.4,40.37,40.39,148470.0,37.2369,37.2461,37.2184,37.2369,148470.0
2024-03-21 12:30:00,40.38,40.4,40.3,40.3,278170.0,37.2276,37.2461,37.1539,37.1539,278170.0
2024-03-21 12:35:00,40.3,40.31,40.24,40.27,224184.0,37.1539,37.1631,37.0986,37.1262,224184.0
2024-03-21 12:40:00,40.27,40.33,40.27,40.31,150348.0,37.1262,37.1815,37.1262,37.1631,150348.0
2024-03-21 12:45:00,40.31,40.34,40.26,40.27,110406.0,37.1631,37.1908,37.117,37.1262,110406.0
2024-03-21 12:50:00,40.27,40.29,40.24,40.25,190032.0,37.1262,37.1447,37.0986,37.1078,190032.0
2024-03-21 12:55:00,40.26,40.32,40.25,40.3,67007.0,37.117,37.1723,37.1078,37.1539,67007.0
2024-03-21 13:00:00,40.3,40.34,40.29,40.33,81815.0,37.1539,37.1908,37.1447,37.1815,81815.0
2024-03-21 13:05:00,40.33,40.39,40.32,40.38,91060.0,37.1815,37.2369,37.1723,37.2276,91060.0
2024-03-21 13:10:00,40.38,40.44,40.37,40.44,59115.0,37.2276,37.283,37.2184,37.283,59115.0
2024-03-21 13:15:00,40.44,40.45,40.41,40.41,123832.0,37.283,37.2922,37.2553,37.2553,123832.0
2024-03-21 13:20:00,40.41,40.42,40.35,40.36,86133.0,37.2553,37.2645,37.2,37.2092,86133.0
2024-03-21 13:25:00,40.36,40.38,40.33,40.38,64933.0,37.2092,37.2276,37.1815,37.2276,64933.0
2024-03-21 13:30:00,40.38,40.42,40.37,40.41,55892.0,37.2276,37.2645,37.2184,37.2553,55892.0
2024-03-21 13:35:00,40.41,40.43,40.38,40.41,75017.0,37.2553,37.2737,37.2276,37.2553,75017.0
2024-03-21 13:40:00,40.41,40.45,40.4,40.41,103301.0,37.2553,37.2922,37.2461,37.2553,103301.0
2024-03-21 13:45:00,40.41,40.41,40.37,40.39,43658.0,37.2553,37.2553,37.2184,37.2369,43658.0
2024-03-21 13:50:00,40.39,40.41,40.38,40.4,97734.0,37.2369,37.2553,37.2276,37.2461,97734.0
2024-03-21 13:55:00,40.4,40.41,40.37,40.37,193834.0,37.2461,37.2553,37.2184,37.2184,193834.0
2024-03-21 14:00:00,40.38,40.41,40.37,40.38,73888.0,37.2276,37.2553,37.2184,37.2276,73888.0
2024-03-21 14:05:00,40.38,40.39,40.36,40.39,51056.0,37.2276,37.2369,37.2092,37.2369,51056.0
2024-03-21 14:10:00,40.39,40.4,40.36,40.4,66764.0,37.2369,37.2461,37.2092,37.2461,66764.0
2024-03-21 14:15:00,40.4,40.4,40.37,40.39,56527.0,37.2461,37.2461,37.2184,37.2369,56527.0
2024-03-21 14:20:00,40.39,40.4,40.36,40.37,53480.0,37.2369,37.2461,37.2092,37.2184,53480.0
2024-03-21 14:25:00,40.37,40.39,40.35,40.36,67298.0,37.2184,37.2369,37.2,37.2092,67298.0
2024-03-21 14:30:00,40.36,40.37,40.34,40.36,47297.0,37.2092,37.2184,37.1908,37.2092,47297.0
2024-03-21 14:35:00,40.36,40.4,40.35,40.4,108314.0,37.2092,37.2461,37.2,37.2461,108314.0
2024-03-21 14:40:00,40.4,40.44,40.39,40.41,119523.0,37.2461,37.283,37.2369,37.2553,119523.0
2024-03-21 14:45:00,40.42,40.43,40.37,40.39,67305.0,37.2645,37.2737,37.2184,37.2369,67305.0
2024-03-21 14:50:00,40.39,40.39,40.37,40.38,89523.0,37.2369,37.2369,37.2184,37.2276,89523.0
2024-03-21 14:55:00,40.37,40.38,40.35,40.38,49682.0,37.2184,37.2276,37.2,37.2276,49682.0
2024-03-21 15:00:00,40.38,40.4,40.36,40.38,95510.0,37.2276,37.2461,37.2092,37.2276,95510.0
2024-03-21 15:05:00,40.38,40.41,40.37,40.4,90214.0,37.2276,37.2553,37.2184,37.2461,90214.0
2024-03-21 15:10:00,40.4,40.42,40.38,40.39,68160.0,37.2461,37.2645,37.2276,37.2369,68160.0
2024-03-21 15:15:00,40.39,40.43,40.38,40.42,83332.0,37.2369,37.2737,37.2276,37.2645,83332.0
2024-03-21 15:20:00,40.41,40.48,40.41,40.47,156324.0,37.2553,37.3198,37.2553,37.3106,156324.0
2024-03-21 15:25:00,40.47,40.48,40.44,40.45,84484.0,37.3106,37.3198,37.283,37.2922,84484.0
2024-03-21 15:30:00,40.45,40.51,40.44,40.51,228871.0,37.2922,37.3475,37.283,37.3475,228871.0
2024-03-21 15:35:00,40.5,40.54,40.46,40.52,146520.0,37.3383,37.3752,37.3014,37.3567,146520.0
2024-03-21 15:40:00,40.52,40.59,40.5,40.55,385607.0,37.3567,37.4212,37.3383,37.3844,385607.0
2024-03-21 15:45:00,40.55,40.59,40.53,40.58,336424.0,37.3844,37.4212,37.3659,37.412,336424.0
2024-03-21 15:50:00,40.58,40.58,40.53,40.56,544427.0,37.412,37.412,37.3659,37.3936,544427.0
2024-03-21 15:55:00,40.56,40.59,40.51,40.52,1540592.0,37.3936,37.4212,37.3475,37.3567,1540592.0
2024-03-22 09:30:00,40.74,40.81,40.53,40.55,630155.0,37.5595,37.6241,37.3659,37.3844,630155.0
2024-03-22 09:35:00,40.55,40.56,40.38,40.42,201804.0,37.3844,37.3936,37.2276,37.2645,201804.0
2024-03-22 09:40:00,40.42,40.54,40.42,40.53,233827.0,37.2645,37.3752,37.2645,37.3659,233827.0
2024-03-22 09:45:00,40.52,40.58,40.48,40.52,154968.0,37.3567,37.412,37.3198,37.3567,154968.0
2024-03-22 09:50:00,40.52,40.53,40.42,40.48,107192.0,37.3567,37.3659,37.2645,37.3198,107192.0
2024-03-22 09:55:00,40.48,40.55,40.47,40.52,100519.0,37.3198,37.3844,37.3106,37.3567,100519.0
2024-03-22 10:00:00,40.52,40.57,40.51,40.52,106382.0,37.3567,37.4028,37.3475,37.3567,106382.0
2024-03-22 10:05:00,40.52,40.59,40.52,40.57,81794.0,37.3567,37.4212,37.3567,37.4028,81794.0
2024-03-22 10:10:00,40.57,40.57,40.52,40.55,65920.0,37.4028,37.4028,37.3567,37.3844,65920.0
2024-03-22 10:15:00,40.55,40.56,40.5,40.51,118346.0,37.3844,37.3936,37.3383,37.3475,118346.0
2024-03-22 10:20:00,40.51,40.56,40.5,40.54,158661.0,37.3475,37.3936,37.3383,37.3752,158661.0
2024-03-22 10:25:00,40.54,40.56,40.45,40.49,207384.0,37.3752,37.3936,37.2922,37.3291,207384.0
2024-03-22 10:30:00,40.49,40.5,40.46,40.5,142880.0,37.3291,37.3383,37.3014,37.3383,142880.0
2024-03-22 10:35:00,40.5,40.56,40.49,40.55,149652.0,37.3383,37.3936,37.3291,37.3844,149652.0
2024-03-22 10:40:00,40.56,40.56,40.46,40.48,113918.0,37.3936,37.3936,37.3014,37.3198,113918.0
2024-03-22 10:45:00,40.48,40.48,40.4,40.43,102205.0,37.3198,37.3198,37.2461,37.2737,102205.0
2024-03-22 10:50:00,40.44,40.51,40.43,40.47,109898.0,37.283,37.3475,37.2737,37.3106,109898.0
2024-03-22 10:55:00,40.47,40.47,40.41,40.43,80432.0,37.3106,37.3106,37.2553,37.2737,80432.0
2024-03-22 11:00:00,40.43,40.46,40.41,40.45,79193.0,37.2737,37.3014,37.2553,37.2922,79193.0
2024-03-22 11:05:00,40.44,40.48,40.44,40.45,108824.0,37.283,37.3198,37.283,37.2922,108824.0
2024-03-22 11:10:00,40.46,40.46,40.42,40.46,63737.0,37.3014,37.3014,37.2645,37.3014,63737.0
2024-03-22 11:15:00,40.46,40.46,40.4,40.41,127800.0,37.3014,37.3014,37.2461,37.2553,127800.0
2024-03-22 11:20:00,40.41,40.44,40.4,40.43,84558.0,37.2553,37.283,37.2461,37.2737,84558.0
2024-03-22 11:25:00,40.43,40.43,40.34,40.36,133626.0,37.2737,37.2737,37.1908,37.2092,133626.0
2024-03-22 11:30:00,40.37,40.38,40.34,40.34,77622.0,37.2184,37.2276,37.1908,37.1908,77622.0
2024-03-22 11:35:00,40.34,40.35,40.33,40.34,76877.0,37.1908,37.2,37.1815,37.1908,76877.0
2024-03-22 11:40:00,40.33,40.38,40.33,40.36,116119.0,37.1815,37.2276,37.1815,37.2092,116119.0
2024-03-22 11:45:00,40.36,40.36,40.3,40.3,118120.0,37.2092,37.2092,37.1539,37.1539,118120.0
2024-03-22 11:50:00,40.31,40.31,40.28,40.29,116556.0,37.1631,37.1631,37.1354,37.1447,116556.0
2024-03-22 11:55:00,40.28,40.29,40.22,40.23,207790.0,37.1354,37.1447,37.0801,37.0894,207790.0
2024-03-22 12:00:00,40.23,40.25,40.16,40.21,261390.0,37.0894,37.1078,37.0248,37.0709,261390.0
2024-03-22 12:05:00,40.21,40.22,40.14,40.14,106187.0,37.0709,37.0801,37.0064,37.0064,106187.0
2024-03-22 12:10:00,40.15,40.2,40.14,40.15,172553.0,37.0156,37.0617,37.0064,37.0156,172553.0
2024-03-22 12:15:00,40.15,40.17,40.11,40.12,160836.0,37.0156,37.034,36.9787,36.9879,160836.0
2024-03-22 12:20:00,40.12,40.14,40.1,40.11,123976.0,36.9879,37.0064,36.9695,36.9787,123976.0
2024-03-22 12:25:00,40.11,40.11,40.07,40.1,146148.0,36.9787,36.9787,36.9418,36.9695,146148.0
2024-03-22 12:30:00,40.1,40.1,40.06,40.07,80673.0,36.9695,36.9695,36.9326,36.9418,80673.0
2024-03-22 12:35:00,40.07,40.11,40.05,40.09,151330.0,36.9418,36.9787,36.9234,36.9603,151330.0
2024-03-22 12:40:00,40.09,40.09,40.04,40.07,146495.0,36.9603,36.9603,36.9142,36.9418,146495.0
2024-03-22 12:45:00,40.06,40.11,40.06,40.1,109694.0,36.9326,36.9787,36.9326,36.9695,109694.0
2024-03-22 12:50:00,40.1,40.11,40.08,40.09,72307.0,36.9695,36.9787,36.9511,36.9603,72307.0
2024-03-22 12:55:00,40.09,40.09,40.05,40.05,101966.0,36.9603,36.9603,36.9234,36.9234,101966.0
2024-03-22 13:00:00,40.05,40.07,40.04,40.05,103250.0,36.9234,36.9418,36.9142,36.9234,103250.0
2024-03-22 13:05:00,40.05,40.06,40.02,40.05,96947.0,36.9234,36.9326,36.8957,36.9234,96947.0
2024-03-22 13:10:00,40.05,40.05,40.01,40.02,78396.0,36.9234,36.9234,36.8865,36.8957,78396.0
2024-03-22 13:15:00,40.02,40.08,40.02,40.08,71953.0,36.8957,36.9511,36.8957,36.9511,71953.0
2024-03-22 13:20:00,40.08,40.11,40.07,40.1,79780.0,36.9511,36.9787,36.9418,36.9695,79780.0
2024-03-22 13:25:00,40.09,40.13,40.09,40.13,57315.0,36.9603,36.9972,36.9603,36.9972,57315.0
2024-03-22 13:30:00,40.13,40.18,40.12,40.15,147329.0,36.9972,37.0433,36.9879,37.0156,147329.0
2024-03-22 13:35:00,40.15,40.17,40.13,40.16,71202.0,37.0156,37.034,36.9972,37.0248,71202.0
2024-03-22 13:40:00,40.16,40.17,40.14,40.14,53090.0,37.0248,37.034,37.0064,37.0064,53090.0
2024-03-22 13:45:00,40.15,40.16,40.14,40.15,84138.0,37.0156,37.0248,37.0064,37.0156,84138.0
2024-03-22 13:50:00,40.15,40.15,40.13,40.15,46476.0,37.0156,37.0156,36.9972,37.0156,46476.0
2024-03-22 13:55:00,40.15,40.16,40.14,40.15,59733.0,37.0156,37.0248,37.0064,37.0156,59733.0
2024-03-22 14:00:00,40.14,40.15,40.13,40.14,68591.0,37.0064,37.0156,36.9972,37.0064,68591.0
2024-03-22 14:05:00,40.14,40.15,40.12,40.13,107730.0,37.0064,37.0156,36.9879,36.9972,107730.0
2024-03-22 14:10:00,40.14,40.14,40.12,40.13,54763.0,37.0064,37.0064,36.9879,36.9972,54763.0
2024-03-22 14:15:00,40.13,40.15,40.12,40.15,71055.0,36.9972,37.0156,36.9879,37.0156,71055.0
2024-03-22 14:20:00,40.15,40.2,40.14,40.19,134484.0,37.0156,37.0617,37.0064,37.0525,134484.0
2024-03-22 14:25:00,40.19,40.22,40.18,40.22,143846.0,37.0525,37.0801,37.0433,37.0801,143846.0
2024-03-22 14:30:00,40.22,40.23,40.2,40.22,78235.0,37.0801,37.0894,37.0617,37.0801,78235.0
2024-03-22 14:35:00,40.22,40.23,40.21,40.23,66961.0,37.0801,37.0894,37.0709,37.0894,66961.0
2024-03-22 14:40:00,40.22,40.24,40.2,40.22,138783.0,37.0801,37.0986,37.0617,37.0801,138783.0
2024-03-22 14:45:00,40.22,40.26,40.21,40.26,89640.0,37.0801,37.117,37.0709,37.117,89640.0
2024-03-22 14:50:00,40.26,40.27,40.25,40.26,69463.0,37.117,37.1262,37.1078,37.117,69463.0
2024-03-22 14:55:00,40.26,40.28,40.25,40.27,93894.0,37.117,37.1354,37.1078,37.1262,93894.0
2024-03-22 15:00:00,40.27,40.27,40.24,40.27,83961.0,37.1262,37.1262,37.0986,37.1262,83961.0
2024-03-22 15:05:00,40.27,40.27,40.25,40.26,75145.0,37.1262,37.1262,37.1078,37.117,75145.0
2024-03-22 15:10:00,40.26,40.31,40.25,40.3,160738.0,37.117,37.1631,37.1078,37.1539,160738.0
2024-03-22 15:15:00,40.3,40.32,40.29,40.32,100539.0,37.1539,37.1723,37.1447,37.1723,100539.0
2024-03-22 15:20:00,40.32,40.33,40.3,40.3,114541.0,37.1723,37.1815,37.1539,37.1539,114541.0
2024-03-22 15:25:00,40.3,40.32,40.29,40.3,165069.0,37.1539,37.1723,37.1447,37.1539,165069.0
2024-03-22 15:30:00,40.3,40.32,40.27,40.29,221831.0,37.1539,37.1723,37.1262,37.1447,221831.0
2024-03-22 15:35:00,40.3,40.32,40.29,40.3,218911.0,37.1539,37.1723,37.1447,37.1539,218911.0
2024-03-22 15:40:00,40.3,40.33,40.3,40.32,237806.0,37.1539,37.1815,37.1539,37.1723,237806.0
2024-03-22 15:45:00,40.32,40.33,40.3,40.32,360085.0,37.1723,37.1815,37.1539,37.1723,360085.0
2024-03-22 15:50:00,40.32,40.42,40.32,40.41,467950.0,37.1723,37.2645,37.1723,37.2553,467950.0
2024-03-22 15:55:00,40.4,40.41,40.36,40.37,1239131.0,37.2461,37.2553,37.2092,37.2184,1239131.0
2024-03-25 09:30:00,40.53,40.7,40.5,40.66,401615.0,37.3659,37.5227,37.3383,37.4858,401615.0
2024-03-25 09:35:00,40.66,40.8,40.65,40.77,160591.0,37.4858,37.6149,37.4766,37.5872,160591.0
2024-03-25 09:40:00,40.77,40.82,40.72,40.78,185896.0,37.5872,37.6333,37.5411,37.5964,185896.0
2024-03-25 09:45:00,40.77,40.79,40.69,40.72,123806.0,37.5872,37.6056,37.5134,37.5411,123806.0
2024-03-25 09:50:00,40.72,40.76,40.67,40.72,183086.0,37.5411,37.578,37.495,37.5411,183086.0
2024-03-25 09:55:00,40.73,40.75,40.67,40.75,195090.0,37.5503,37.5688,37.495,37.5688,195090.0
2024-03-25 10:00:00,40.75,40.78,40.73,40.77,95177.0,37.5688,37.5964,37.5503,37.5872,95177.0
2024-03-25 10:05:00,40.77,40.8,40.71,40.74,187271.0,37.5872,37.6149,37.5319,37.5595,187271.0
2024-03-25 10:10:00,40.74,40.79,40.74,40.77,121129.0,37.5595,37.6056,37.5595,37.5872,121129.0
2024-03-25 10:15:00,40.78,40.78,40.7,40.71,227329.0,37.5964,37.5964,37.5227,37.5319,227329.0
2024-03-25 10:20:00,40.72,40.79,40.71,40.78,164416.0,37.5411,37.6056,37.5319,37.5964,164416.0
2024-03-25 10:25:00,40.78,40.78,40.7,40.73,102838.0,37.5964,37.5964,37.5227,37.5503,102838.0
2024-03-25 10:30:00,40.73,40.75,40.66,40.69,156720.0,37.5503,37.5688,37.4858,37.5134,156720.0
2024-03-25 10:35:00,40.68,40.7,40.65,40.7,93463.0,37.5042,37.5227,37.4766,37.5227,93463.0
2024-03-25 10:40:00,40.7,40.72,40.66,40.69,128901.0,37.5227,37.5411,37.4858,37.5134,128901.0
2024-03-25 10:45:00,40.69,40.74,40.69,40.74,103954.0,37.5134,37.5595,37.5134,37.5595,103954.0
2024-03-25 10:50:00,40.73,40.76,40.72,40.76,69337.0,37.5503,37.578,37.5411,37.578,69337.0
2024-03-25 10:55:00,40.76,40.77,40.71,40.72,109543.0,37.578,37.5872,37.5319,37.5411,109543.0
2024-03-25 11:00:00,40.73,40.75,40.72,40.73,75448.0,37.5503,37.5688,37.5411,37.5503,75448.0
2024-03-25 11:05:00,40.73,40.76,40.72,40.76,86181.0,37.5503,37.578,37.5411,37.578,86181.0
2024-03-25 11:10:00,40.76,40.79,40.75,40.77,94674.0,37.578,37.6056,37.5688,37.5872,94674.0
2024-03-25 11:15:00,40.77,40.79,40.74,40.78,125005.0,37.5872,37.6056,37.5595,37.5964,125005.0
2024-03-25 11:20:00,40.79,40.81,40.76,40.79,165161.0,37.6056,37.6241,37.578,37.6056,165161.0
2024-03-25 11:25:00,40.79,40.81,40.78,40.8,70225.0,37.6056,37.6241,37.5964,37.6149,70225.0
2024-03-25 11:30:00,40.8,40.8,40.76,40.77,90415.0,37.6149,37.6149,37.578,37.5872,90415.0
2024-03-25 11:35:00,40.78,40.79,40.76,40.78,118008.0,37.5964,37.6056,37.578,37.5964,118008.0
2024-03-25 11:40:00,40.77,40.78,40.73,40.74,104899.0,37.5872,37.5964,37.5503,37.5595,104899.0
2024-03-25 11:45:00,40.73,40.78,40.73,40.75,235240.0,37.5503,37.5964,37.5503,37.5688,235240.0
2024-03-25 11:50:00,40.75,40.75,40.74,40.75,89537.0,37.5688,37.5688,37.5595,37.5688,89537.0
2024-03-25 11:55:00,40.75,40.77,40.74,40.76,117191.0,37.5688,37.5872,37.5595,37.578,117191.0
2024-03-25 12:00:00,40.76,40.85,40.76,40.84,173092.0,37.578,37.661,37.578,37.6517,173092.0
2024-03-25 12:05:00,40.84,40.85,40.83,40.84,174319.0,37.6517,37.661,37.6425,37.6517,174319.0
2024-03-25 12:10:00,40.84,40.84,40.76,40.8,219710.0,37.6517,37.6517,37.578,37.6149,219710.0
2024-03-25 12:15:00,40.79,40.81,40.76,40.76,108921.0,37.6056,37.6241,37.578,37.578,108921.0
2024-03-25 12:20:00,40.77,40.77,40.73,40.73,125051.0,37.5872,37.5872,37.5503,37.5503,125051.0
2024-03-25 12:25:00,40.73,40.77,40.73,40.75,179932.0,37.5503,37.5872,37.5503,37.5688,179932.0
2024-03-25 12:30:00,40.75,40.77,40.74,40.76,128214.0,37.5688,37.5872,37.5595,37.578,128214.0
2024-03-25 12:35:00,40.75,40.77,40.75,40.76,61939.0,37.5688,37.5872,37.5688,37.578,61939.0
2024-03-25 12:40:00,40.75,40.76,40.74,40.75,152026.0,37.5688,37.578,37.5595,37.5688,152026.0
2024-03-25 12:45:00,40.75,40.75,40.65,40.65,104482.0,37.5688,37.5688,37.4766,37.4766,104482.0
2024-03-25 12:50:00,40.65,40.66,40.62,40.63,78657.0,37.4766,37.4858,37.4489,37.4581,78657.0
2024-03-25 12:55:00,40.62,40.63,40.6,40.62,74309.0,37.4489,37.4581,37.4305,37.4489,74309.0
2024-03-25 13:00:00,40.62,40.62,40.55,40.55,82484.0,37.4489,37.4489,37.3844,37.3844,82484.0
2024-03-25 13:05:00,40.56,40.56,40.51,40.52,117488.0,37.3936,37.3936,37.3475,37.3567,117488.0
2024-03-25 13:10:00,40.52,40.54,40.48,40.52,153896.0,37.3567,37.3752,37.3198,37.3567,153896.0
2024-03-25 13:15:00,40.53,40.56,40.52,40.55,70485.0,37.3659,37.3936,37.3567,37.3844,70485.0
2024-03-25 13:20:00,40.56,40.57,40.55,40.57,69939.0,37.3936,37.4028,37.3844,37.4028,69939.0
2024-03-25 13:25:00,40.57,40.6,40.56,40.6,45214.0,37.4028,37.4305,37.3936,37.4305,45214.0
2024-03-25 13:30:00,40.59,40.62,40.59,40.61,42719.0,37.4212,37.4489,37.4212,37.4397,42719.0
2024-03-25 13:35:00,40.61,40.65,40.6,40.65,45033.0,37.4397,37.4766,37.4305,37.4766,45033.0
2024-03-25 13:40:00,40.65,40.66,40.63,40.64,61309.0,37.4766,37.4858,37.4581,37.4673,61309.0
2024-03-25 13:45:00,40.64,40.65,40.62,40.63,53904.0,37.4673,37.4766,37.4489,37.4581,53904.0
2024-03-25 13:50:00,40.63,40.63,40.6,40.6,59097.0,37.4581,37.4581,37.4305,37.4305,59097.0
2024-03-25 13:55:00,40.6,40.61,40.58,40.61,68693.0,37.4305,37.4397,37.412,37.4397,68693.0
2024-03-25 14:00:00,40.6,40.61,40.57,40.57,65804.0,37.4305,37.4397,37.4028,37.4028,65804.0
2024-03-25 14:05:00,40.58,40.6,40.55,40.6,95496.0,37.412,37.4305,37.3844,37.4305,95496.0
2024-03-25 14:10:00,40.6,40.61,40.58,40.59,55027.0,37.4305,37.4397,37.412,37.4212,55027.0
2024-03-25 14:15:00,40.59,40.6,40.59,40.59,38303.0,37.4212,37.4305,37.4212,37.4212,38303.0
2024-03-25 14:20:00,40.6,40.64,40.59,40.63,67108.0,37.4305,37.4673,37.4212,37.4581,67108.0
2024-03-25 14:25:00,40.64,40.72,40.63,40.7,189442.0,37.4673,37.5411,37.4581,37.5227,189442.0
2024-03-25 14:30:00,40.71,40.72,40.69,40.71,81376.0,37.5319,37.5411,37.5134,37.5319,81376.0
2024-03-25 14:35:00,40.7,40.72,40.7,40.71,72912.0,37.5227,37.5411,37.5227,37.5319,72912.0
2024-03-25 14:40:00,40.71,40.72,40.69,40.69,106774.0,37.5319,37.5411,37.5134,37.5134,106774.0
2024-03-25 14:45:00,40.7,40.7,40.66,40.67,115033.0,37.5227,37.5227,37.4858,37.495,115033.0
2024-03-25 14:50:00,40.68,40.68,40.66,40.66,43945.0,37.5042,37.5042,37.4858,37.4858,43945.0
2024-03-25 14:55:00,40.66,40.67,40.6,40.6,71088.0,37.4858,37.495,37.4305,37.4305,71088.0
2024-03-25 15:00:00,40.61,40.67,40.59,40.66,144101.0,37.4397,37.495,37.4212,37.4858,144101.0
2024-03-25 15:05:00,40.66,40.67,40.63,40.65,93058.0,37.4858,37.495,37.4581,37.4766,93058.0
2024-03-25 15:10:00,40.64,40.69,40.64,40.68,99665.0,37.4673,37.5134,37.4673,37.5042,99665.0
2024-03-25 15:15:00,40.69,40.73,40.68,40.73,131890.0,37.5134,37.5503,37.5042,37.5503,131890.0
2024-03-25 15:20:00,40.73,40.75,40.7,40.7,110413.0,37.5503,37.5688,37.5227,37.5227,110413.0
2024-03-25 15:25:00,40.7,40.77,40.7,40.74,232979.0,37.5227,37.5872,37.5227,37.5595,232979.0
2024-03-25 15:30:00,40.75,40.79,40.74,40.77,193432.0,37.5688,37.6056,37.5595,37.5872,193432.0
2024-03-25 15:35:00,40.77,40.83,40.75,40.82,284939.0,37.5872,37.6425,37.5688,37.6333,284939.0
2024-03-25 15:40:00,40.82,40.83,40.78,40.8,193448.0,37.6333,37.6425,37.5964,37.6149,193448.0
2024-03-25 15:45:00,40.8,40.82,40.76,40.81,227676.0,37.6149,37.6333,37.578,37.6241,227676.0
2024-03-25 15:50:00,40.8,40.83,40.77,40.8,333458.0,37.6149,37.6425,37.5872,37.6149,333458.0
2024-03-25 15:55:00,40.8,40.88,40.75,40.87,1033209.0,37.6149,37.6886,37.5688,37.6794,1033209.0
2024-03-26 09:30:00,40.83,40.91,40.72,40.86,430442.0,37.6425,37.7163,37.5411,37.6702,430442.0
2024-03-26 09:35:00,40.85,40.86,40.71,40.81,156951.0,37.661,37.6702,37.5319,37.6241,156951.0
2024-03-26 09:40:00,40.82,40.84,40.74,40.74,117307.0,37.6333,37.6517,37.5595,37.5595,117307.0
2024-03-26 09:45:00,40.75,40.83,40.74,40.82,93823.0,37.5688,37.6425,37.5595,37.6333,93823.0
2024-03-26 09:50:00,40.82,40.86,40.75,40.77,110284.0,37.6333,37.6702,37.5688,37.5872,110284.0
2024-03-26 09:55:00,40.77,40.83,40.76,40.81,67737.0,37.5872,37.6425,37.578,37.6241,67737.0
2024-03-26 10:00:00,40.82,40.82,40.74,40.78,125178.0,37.6333,37.6333,37.5595,37.5964,125178.0
2024-03-26 10:05:00,40.77,40.85,40.77,40.81,78689.0,37.5872,37.661,37.5872,37.6241,78689.0
2024-03-26 10:10:00,40.82,40.82,40.77,40.77,64751.0,37.6333,37.6333,37.5872,37.5872,64751.0
2024-03-26 10:15:00,40.77,40.8,40.74,40.8,139518.0,37.5872,37.6149,37.5595,37.6149,139518.0
2024-03-26 10:20:00,40.8,40.84,40.79,40.84,91117.0,37.6149,37.6517,37.6056,37.6517,91117.0
2024-03-26 10:25:00,40.84,40.85,40.79,40.82,183145.0,37.6517,37.661,37.6056,37.6333,183145.0
2024-03-26 10:30:00,40.82,40.88,40.81,40.87,210968.0,37.6333,37.6886,37.6241,37.6794,210968.0
2024-03-26 10:35:00,40.86,40.89,40.85,40.86,81737.0,37.6702,37.6978,37.661,37.6702,81737.0
2024-03-26 10:40:00,40.86,40.92,40.83,40.9,138490.0,37.6702,37.7255,37.6425,37.707,138490.0
2024-03-26 10:45:00,40.9,40.93,40.84,40.89,1397150.0,37.707,37.7347,37.6517,37.6978,1397150.0
2024-03-26 10:50:00,40.88,40.93,40.87,40.88,182172.0,37.6886,37.7347,37.6794,37.6886,182172.0
2024-03-26 10:55:00,40.88,40.91,40.82,40.91,197285.0,37.6886,37.7163,37.6333,37.7163,197285.0
2024-03-26 11:00:00,40.91,40.91,40.86,40.88,101805.0,37.7163,37.7163,37.6702,37.6886,101805.0
2024-03-26 11:05:00,40.88,40.91,40.87,40.89,111160.0,37.6886,37.7163,37.6794,37.6978,111160.0
2024-03-26 11:10:00,40.89,40.89,40.86,40.88,81171.0,37.6978,37.6978,37.6702,37.6886,81171.0
2024-03-26 11:15:00,40.88,40.91,40.85,40.9,101877.0,37.6886,37.7163,37.661,37.707,101877.0
2024-03-26 11:20:00,40.9,40.91,40.87,40.89,53514.0,37.707,37.7163,37.6794,37.6978,53514.0
2024-03-26 11:25:00,40.89,40.89,40.85,40.88,123345.0,37.6978,37.6978,37.661,37.6886,123345.0
2024-03-26 11:30:00,40.87,40.89,40.86,40.87,65894.0,37.6794,37.6978,37.6702,37.6794,65894.0
2024-03-26 11:35:00,40.87,40.89,40.84,40.86,171671.0,37.6794,37.6978,37.6517,37.6702,171671.0
2024-03-26 11:40:00,40.85,40.91,40.85,40.9,75626.0,37.661,37.7163,37.661,37.707,75626.0
2024-03-26 11:45:00,40.91,40.91,40.88,40.89,46180.0,37.7163,37.7163,37.6886,37.6978,46180.0
2024-03-26 11:50:00,40.89,40.89,40.87,40.88,36697.0,37.6978,37.6978,37.6794,37.6886,36697.0
2024-03-26 11:55:00,40.88,40.9,40.88,40.89,48223.0,37.6886,37.707,37.6886,37.6978,48223.0
2024-03-26 12:00:00,40.88,40.89,40.86,40.87,118352.0,37.6886,37.6978,37.6702,37.6794,118352.0
2024-03-26 12:05:00,40.87,40.88,40.85,40.87,134575.0,37.6794,37.6886,37.661,37.6794,134575.0
2024-03-26 12:10:00,40.86,40.89,40.86,40.89,39912.0,37.6702,37.6978,37.6702,37.6978,39912.0
2024-03-26 12:15:00,40.88,40.9,40.86,40.86,90367.0,37.6886,37.707,37.6702,37.6702,90367.0
2024-03-26 12:20:00,40.86,40.89,40.86,40.86,81768.0,37.6702,37.6978,37.6702,37.6702,81768.0
2024-03-26 12:25:00,40.86,40.88,40.86,40.87,61472.0,37.6702,37.6886,37.6702,37.6794,61472.0
2024-03-26 12:30:00,40.88,40.88,40.84,40.87,128371.0,37.6886,37.6886,37.6517,37.6794,128371.0
2024-03-26 12:35:00,40.87,40.89,40.85,40.89,120964.0,37.6794,37.6978,37.661,37.6978,120964.0
2024-03-26 12:40:00,40.88,40.92,40.85,40.89,924261.0,37.6886,37.7255,37.661,37.6978,924261.0
2024-03-26 12:45:00,40.89,40.92,40.87,40.87,61898.0,37.6978,37.7255,37.6794,37.6794,61898.0
2024-03-26 12:50:00,40.88,40.91,40.87,40.9,129193.0,37.6886,37.7163,37.6794,37.707,129193.0
2024-03-26 12:55:00,40.9,40.91,40.87,40.88,86048.0,37.707,37.7163,37.6794,37.6886,86048.0
2024-03-26 13:00:00,40.88,40.91,40.88,40.9,70438.0,37.6886,37.7163,37.6886,37.707,70438.0
2024-03-26 13:05:00,40.9,40.9,40.88,40.89,57530.0,37.707,37.707,37.6886,37.6978,57530.0
2024-03-26 13:10:00,40.89,40.91,40.88,40.91,47508.0,37.6978,37.7163,37.6886,37.7163,47508.0
2024-03-26 13:15:00,40.91,40.92,40.9,40.9,27977.0,37.7163,37.7255,37.707,37.707,27977.0
2024-03-26 13:20:00,40.9,40.91,40.88,40.89,92951.0,37.707,37.7163,37.6886,37.6978,92951.0
2024-03-26 13:25:00,40.89,40.9,40.88,40.89,41984.0,37.6978,37.707,37.6886,37.6978,41984.0
2024-03-26 13:30:00,40.89,40.91,40.89,40.89,51356.0,37.6978,37.7163,37.6978,37.6978,51356.0
2024-03-26 13:35:00,40.89,40.9,40.89,40.89,39104.0,37.6978,37.707,37.6978,37.6978,39104.0
2024-03-26 13:40:00,40.9,40.9,40.89,40.9,50306.0,37.707,37.707,37.6978,37.707,50306.0
2024-03-26 13:45:00,40.89,40.92,40.89,40.9,65198.0,37.6978,37.7255,37.6978,37.707,65198.0
2024-03-26 13:50:00,40.9,40.93,40.9,40.93,54980.0,37.707,37.7347,37.707,37.7347,54980.0
2024-03-26 13:55:00,40.93,40.95,40.92,40.95,41534.0,37.7347,37.7531,37.7255,37.7531,41534.0
2024-03-26 14:00:00,40.95,40.96,40.94,40.96,93481.0,37.7531,37.7624,37.7439,37.7624,93481.0
2024-03-26 14:05:00,40.96,40.96,40.95,40.95,35851.0,37.7624,37.7624,37.7531,37.7531,35851.0
2024-03-26 14:10:00,40.95,40.97,40.95,40.97,73651.0,37.7531,37.7716,37.7531,37.7716,73651.0
2024-03-26 14:15:00,40.97,41.0,40.97,40.98,60466.0,37.7716,37.7992,37.7716,37.7808,60466.0
2024-03-26 14:20:00,40.98,40.99,40.97,40.98,58574.0,37.7808,37.79,37.7716,37.7808,58574.0
2024-03-26 14:25:00,40.99,40.99,40.98,40.99,40284.0,37.79,37.79,37.7808,37.79,40284.0
2024-03-26 14:30:00,40.98,40.99,40.94,40.95,94758.0,37.7808,37.79,37.7439,37.7531,94758.0
2024-03-26 14:35:00,40.94,40.95,40.91,40.91,72070.0,37.7439,37.7531,37.7163,37.7163,72070.0
2024-03-26 14:40:00,40.91,40.97,40.91,40.97,132939.0,37.7163,37.7716,37.7163,37.7716,132939.0
2024-03-26 14:45:00,40.97,40.97,40.94,40.95,83694.0,37.7716,37.7716,37.7439,37.7531,83694.0
2024-03-26 14:50:00,40.94,40.96,40.94,40.95,108429.0,37.7439,37.7624,37.7439,37.7531,108429.0
2024-03-26 14:55:00,40.95,40.95,40.93,40.94,66169.0,37.7531,37.7531,37.7347,37.7439,66169.0
2024-03-26 15:00:00,40.94,40.95,40.92,40.95,71717.0,37.7439,37.7531,37.7255,37.7531,71717.0
2024-03-26 15:05:00,40.94,40.95,40.91,40.94,98163.0,37.7439,37.7531,37.7163,37.7439,98163.0
2024-03-26 15:10:00,40.94,40.94,40.92,40.93,183147.0,37.7439,37.7439,37.7255,37.7347,183147.0
2024-03-26 15:15:00,40.93,40.93,40.89,40.9,207744.0,37.7347,37.7347,37.6978,37.707,207744.0
2024-03-26 15:20:00,40.89,40.91,40.89,40.91,128834.0,37.6978,37.7163,37.6978,37.7163,128834.0
2024-03-26 15:25:00,40.9,40.92,40.88,40.9,142373.0,37.707,37.7255,37.6886,37.707,142373.0
2024-03-26 15:30:00,40.89,40.91,40.88,40.9,175158.0,37.6978,37.7163,37.6886,37.707,175158.0
2024-03-26 15:35:00,40.9,40.9,40.85,40.86,135498.0,37.707,37.707,37.661,37.6702,135498.0
2024-03-26 15:40:00,40.85,40.88,40.85,40.87,258548.0,37.661,37.6886,37.661,37.6794,258548.0
2024-03-26 15:45:00,40.88,40.88,40.84,40.84,253365.0,37.6886,37.6886,37.6517,37.6517,253365.0
2024-03-26 15:50:00,40.84,40.84,40.81,40.84,452812.0,37.6517,37.6517,37.6241,37.6517,452812.0
2024-03-26 15:55:00,40.84,40.88,40.83,40.87,910264.0,37.6517,37.6886,37.6425,37.6794,910264.0
2024-03-27 09:30:00,41.1,41.47,41.1,41.45,777181.0,37.8914,38.2325,37.8914,38.2141,777181.0
2024-03-27 09:35:00,41.46,41.64,41.38,41.52,506218.0,38.2233,38.3893,38.1496,38.2786,506218.0
2024-03-27 09:40:00,41.53,41.61,41.49,41.6,223457.0,38.2879,38.3616,38.251,38.3524,223457.0
2024-03-27 09:45:00,41.6,41.63,41.53,41.55,229241.0,38.3524,38.3801,38.2879,38.3063,229241.0
2024-03-27 09:50:00,41.55,41.61,41.48,41.58,181375.0,38.3063,38.3616,38.2418,38.334,181375.0
2024-03-27 09:55:00,41.58,41.65,41.58,41.59,182612.0,38.334,38.3985,38.334,38.3432,182612.0
2024-03-27 10:00:00,41.59,41.64,41.54,41.58,232055.0,38.3432,38.3893,38.2971,38.334,232055.0
2024-03-27 10:05:00,41.59,41.7,41.55,41.65,326076.0,38.3432,38.4446,38.3063,38.3985,326076.0
2024-03-27 10:10:00,41.65,41.73,41.64,41.68,187424.0,38.3985,38.4723,38.3893,38.4262,187424.0
2024-03-27 10:15:00,41.68,41.7,41.64,41.66,182131.0,38.4262,38.4446,38.3893,38.4077,182131.0
2024-03-27 10:20:00,41.66,41.76,41.65,41.76,228636.0,38.4077,38.4999,38.3985,38.4999,228636.0
2024-03-27 10:25:00,41.76,41.78,41.71,41.73,130764.0,38.4999,38.5183,38.4538,38.4723,130764.0
2024-03-27 10:30:00,41.73,41.75,41.69,41.71,162153.0,38.4723,38.4907,38.4354,38.4538,162153.0
2024-03-27 10:35:00,41.71,41.72,41.63,41.67,182282.0,38.4538,38.463,38.3801,38.4169,182282.0
2024-03-27 10:40:00,41.68,41.72,41.6,41.66,175892.0,38.4262,38.463,38.3524,38.4077,175892.0
2024-03-27 10:45:00,41.66,41.67,41.6,41.66,145663.0,38.4077,38.4169,38.3524,38.4077,145663.0
2024-03-27 10:50:00,41.66,41.67,41.64,41.65,252915.0,38.4077,38.4169,38.3893,38.3985,252915.0
2024-03-27 10:55:00,41.65,41.65,41.57,41.58,152850.0,38.3985,38.3985,38.3247,38.334,152850.0
2024-03-27 11:00:00,41.57,41.63,41.55,41.61,84147.0,38.3247,38.3801,38.3063,38.3616,84147.0
2024-03-27 11:05:00,41.61,41.62,41.56,41.57,134724.0,38.3616,38.3708,38.3155,38.3247,134724.0
2024-03-27 11:10:00,41.57,41.65,41.56,41.64,115027.0,38.3247,38.3985,38.3155,38.3893,115027.0
2024-03-27 11:15:00,41.64,41.66,41.61,41.64,109163.0,38.3893,38.4077,38.3616,38.3893,109163.0
2024-03-27 11:20:00,41.64,41.64,41.61,41.63,147290.0,38.3893,38.3893,38.3616,38.3801,147290.0
2024-03-27 11:25:00,41.63,41.67,41.61,41.62,346191.0,38.3801,38.4169,38.3616,38.3708,346191.0
2024-03-27 11:30:00,41.62,41.63,41.57,41.58,168328.0,38.3708,38.3801,38.3247,38.334,168328.0
2024-03-27 11:35:00,41.58,41.6,41.57,41.59,89716.0,38.334,38.3524,38.3247,38.3432,89716.0
2024-03-27 11:40:00,41.6,41.62,41.56,41.59,91576.0,38.3524,38.3708,38.3155,38.3432,91576.0
2024-03-27 11:45:00,41.59,41.6,41.56,41.57,66495.0,38.3432,38.3524,38.3155,38.3247,66495.0
2024-03-27 11:50:00,41.57,41.58,41.53,41.58,150533.0,38.3247,38.334,38.2879,38.334,150533.0
2024-03-27 11:55:00,41.58,41.58,41.55,41.57,78791.0,38.334,38.334,38.3063,38.3247,78791.0
2024-03-27 12:00:00,41.57,41.57,41.5,41.54,112590.0,38.3247,38.3247,38.2602,38.2971,112590.0
2024-03-27 12:05:00,41.54,41.56,41.51,41.52,102528.0,38.2971,38.3155,38.2694,38.2786,102528.0
2024-03-27 12:10:00,41.53,41.58,41.52,41.56,137600.0,38.2879,38.334,38.2786,38.3155,137600.0
2024-03-27 12:15:00,41.57,41.59,41.51,41.53,201192.0,38.3247,38.3432,38.2694,38.2879,201192.0
2024-03-27 12:20:00,41.52,41.53,41.48,41.5,147449.0,38.2786,38.2879,38.2418,38.2602,147449.0
2024-03-27 12:25:00,41.5,41.52,41.46,41.48,167731.0,38.2602,38.2786,38.2233,38.2418,167731.0
2024-03-27 12:30:00,41.48,41.5,41.46,41.5,111432.0,38.2418,38.2602,38.2233,38.2602,111432.0
2024-03-27 12:35:00,41.5,41.5,41.43,41.46,130162.0,38.2602,38.2602,38.1957,38.2233,130162.0
2024-03-27 12:40:00,41.46,41.47,41.42,41.43,102664.0,38.2233,38.2325,38.1865,38.1957,102664.0
2024-03-27 12:45:00,41.42,41.44,41.39,41.4,72228.0,38.1865,38.2049,38.1588,38.168,72228.0
2024-03-27 12:50:00,41.4,41.44,41.39,41.44,119742.0,38.168,38.2049,38.1588,38.2049,119742.0
2024-03-27 12:55:00,41.44,41.46,41.43,41.46,94345.0,38.2049,38.2233,38.1957,38.2233,94345.0
2024-03-27 13:00:00,41.46,41.47,41.45,41.46,82310.0,38.2233,38.2325,38.2141,38.2233,82310.0
2024-03-27 13:05:00,41.46,41.46,41.4,41.41,63990.0,38.2233,38.2233,38.168,38.1772,63990.0
2024-03-27 13:10:00,41.41,41.43,41.4,41.42,72467.0,38.1772,38.1957,38.168,38.1865,72467.0
2024-03-27 13:15:00,41.42,41.44,41.41,41.44,85357.0,38.1865,38.2049,38.1772,38.2049,85357.0
2024-03-27 13:20:00,41.44,41.45,41.41,41.43,84463.0,38.2049,38.2141,38.1772,38.1957,84463.0
2024-03-27 13:25:00,41.43,41.44,41.41,41.41,72400.0,38.1957,38.2049,38.1772,38.1772,72400.0
2024-03-27 13:30:00,41.41,41.41,41.36,41.37,90496.0,38.1772,38.1772,38.1311,38.1404,90496.0
2024-03-27 13:35:00,41.37,41.37,41.33,41.34,87461.0,38.1404,38.1404,38.1035,38.1127,87461.0
2024-03-27 13:40:00,41.33,41.34,41.25,41.26,204195.0,38.1035,38.1127,38.0297,38.0389,204195.0
2024-03-27 13:45:00,41.27,41.29,41.25,41.26,82756.0,38.0482,38.0666,38.0297,38.0389,82756.0
2024-03-27 13:50:00,41.26,41.26,41.21,41.22,110425.0,38.0389,38.0389,37.9928,38.0021,110425.0
2024-03-27 13:55:00,41.22,41.25,41.21,41.24,123313.0,38.0021,38.0297,37.9928,38.0205,123313.0
2024-03-27 14:00:00,41.25,41.32,41.23,41.31,201839.0,38.0297,38.0943,38.0113,38.085,201839.0
2024-03-27 14:05:00,41.3,41.36,41.29,41.36,68325.0,38.0758,38.1311,38.0666,38.1311,68325.0
2024-03-27 14:10:00,41.36,41.4,41.36,41.39,69498.0,38.1311,38.168,38.1311,38.1588,69498.0
2024-03-27 14:15:00,41.39,41.4,41.36,41.39,90934.0,38.1588,38.168,38.1311,38.1588,90934.0
2024-03-27 14:20:00,41.39,41.39,41.36,41.38,71263.0,38.1588,38.1588,38.1311,38.1496,71263.0
2024-03-27 14:25:00,41.38,41.4,41.37,41.4,49502.0,38.1496,38.168,38.1404,38.168,49502.0
2024-03-27 14:30:00,41.4,41.43,41.39,41.43,100580.0,38.168,38.1957,38.1588,38.1957,100580.0
2024-03-27 14:35:00,41.42,41.43,41.39,41.43,96455.0,38.1865,38.1957,38.1588,38.1957,96455.0
2024-03-27 14:40:00,41.43,41.43,41.39,41.4,93047.0,38.1957,38.1957,38.1588,38.168,93047.0
2024-03-27 14:45:00,41.4,41.4,41.38,41.39,82106.0,38.168,38.168,38.1496,38.1588,82106.0
2024-03-27 14:50:00,41.39,41.39,41.37,41.39,79004.0,38.1588,38.1588,38.1404,38.1588,79004.0
2024-03-27 14:55:00,41.39,41.4,41.38,41.38,96819.0,38.1588,38.168,38.1496,38.1496,96819.0
2024-03-27 15:00:00,41.38,41.42,41.38,41.41,78571.0,38.1496,38.1865,38.1496,38.1772,78571.0
2024-03-27 15:05:00,41.41,41.41,41.38,41.39,93891.0,38.1772,38.1772,38.1496,38.1588,93891.0
2024-03-27 15:10:00,41.4,41.44,41.39,41.44,102655.0,38.168,38.2049,38.1588,38.2049,102655.0
2024-03-27 15:15:00,41.44,41.44,41.4,41.43,89312.0,38.2049,38.2049,38.168,38.1957,89312.0
2024-03-27 15:20:00,41.43,41.44,41.42,41.44,143907.0,38.1957,38.2049,38.1865,38.2049,143907.0
2024-03-27 15:25:00,41.43,41.44,41.4,41.42,178232.0,38.1957,38.2049,38.168,38.1865,178232.0
2024-03-27 15:30:00,41.42,41.46,41.42,41.46,192814.0,38.1865,38.2233,38.1865,38.2233,192814.0
2024-03-27 15:35:00,41.46,41.5,41.45,41.5,176117.0,38.2233,38.2602,38.2141,38.2602,176117.0
2024-03-27 15:40:00,41.5,41.53,41.48,41.51,276685.0,38.2602,38.2879,38.2418,38.2694,276685.0
2024-03-27 15:45:00,41.51,41.53,41.44,41.47,450529.0,38.2694,38.2879,38.2049,38.2325,450529.0
2024-03-27 15:50:00,41.47,41.56,41.47,41.52,671768.0,38.2325,38.3155,38.2325,38.2786,671768.0
2024-03-27 15:55:00,41.52,41.6,41.52,41.56,1631175.0,38.2786,38.3524,38.2786,38.3155,1631175.0
2024-03-28 09:30:00,41.64,41.84,41.64,41.84,597116.0,38.3893,38.5737,38.3893,38.5737,597116.0
2024-03-28 09:35:00,41.83,41.99,41.8,41.95,199187.0,38.5644,38.712,38.5368,38.6751,199187.0
2024-03-28 09:40:00,41.94,41.96,41.84,41.88,167010.0,38.6659,38.6843,38.5737,38.6105,167010.0
2024-03-28 09:45:00,41.87,41.92,41.76,41.78,100580.0,38.6013,38.6474,38.4999,38.5183,100580.0
2024-03-28 09:50:00,41.77,41.83,41.68,41.71,115223.0,38.5091,38.5644,38.4262,38.4538,115223.0
2024-03-28 09:55:00,41.7,41.74,41.67,41.72,66011.0,38.4446,38.4815,38.4169,38.463,66011.0
2024-03-28 10:00:00,41.72,41.75,41.64,41.65,201719.0,38.463,38.4907,38.3893,38.3985,201719.0
2024-03-28 10:05:00,41.65,41.7,41.63,41.66,125675.0,38.3985,38.4446,38.3801,38.4077,125675.0
2024-03-28 10:10:00,41.67,41.75,41.67,41.74,92382.0,38.4169,38.4907,38.4169,38.4815,92382.0
2024-03-28 10:15:00,41.73,41.75,41.7,41.71,78836.0,38.4723,38.4907,38.4446,38.4538,78836.0
2024-03-28 10:20:00,41.7,41.75,41.67,41.72,73827.0,38.4446,38.4907,38.4169,38.463,73827.0
2024-03-28 10:25:00,41.71,41.73,41.68,41.7,82914.0,38.4538,38.4723,38.4262,38.4446,82914.0
2024-03-28 10:30:00,41.7,41.72,41.69,41.71,71471.0,38.4446,38.463,38.4354,38.4538,71471.0
2024-03-28 10:35:00,41.71,41.75,41.68,41.75,87522.0,38.4538,38.4907,38.4262,38.4907,87522.0
2024-03-28 10:40:00,41.75,41.75,41.7,41.73,72373.0,38.4907,38.4907,38.4446,38.4723,72373.0
2024-03-28 10:45:00,41.73,41.78,41.72,41.78,98392.0,38.4723,38.5183,38.463,38.5183,98392.0
2024-03-28 10:50:00,41.78,41.81,41.75,41.8,100625.0,38.5183,38.546,38.4907,38.5368,100625.0
2024-03-28 10:55:00,41.8,41.8,41.74,41.77,73212.0,38.5368,38.5368,38.4815,38.5091,73212.0
2024-03-28 11:00:00,41.77,41.8,41.75,41.8,68817.0,38.5091,38.5368,38.4907,38.5368,68817.0
2024-03-28 11:05:00,41.8,41.85,41.79,41.83,162365.0,38.5368,38.5829,38.5276,38.5644,162365.0
2024-03-28 11:10:00,41.84,41.87,41.83,41.87,111567.0,38.5737,38.6013,38.5644,38.6013,111567.0
2024-03-28 11:15:00,41.87,41.89,41.86,41.88,92400.0,38.6013,38.6198,38.5921,38.6105,92400.0
2024-03-28 11:20:00,41.88,41.88,41.83,41.84,91491.0,38.6105,38.6105,38.5644,38.5737,91491.0
2024-03-28 11:25:00,41.85,41.86,41.82,41.82,89903.0,38.5829,38.5921,38.5552,38.5552,89903.0
2024-03-28 11:30:00,41.83,41.86,41.81,41.81,132255.0,38.5644,38.5921,38.546,38.546,132255.0
2024-03-28 11:35:00,41.81,41.85,41.81,41.84,77419.0,38.546,38.5829,38.546,38.5737,77419.0
2024-03-28 11:40:00,41.84,41.87,41.83,41.85,77866.0,38.5737,38.6013,38.5644,38.5829,77866.0
2024-03-28 11:45:00,41.84,41.87,41.83,41.86,101311.0,38.5737,38.6013,38.5644,38.5921,101311.0
2024-03-28 11:50:00,41.86,41.87,41.84,41.84,78828.0,38.5921,38.6013,38.5737,38.5737,78828.0
2024-03-28 11:55:00,41.85,41.87,41.84,41.84,99057.0,38.5829,38.6013,38.5737,38.5737,99057.0
2024-03-28 12:00:00,41.84,41.9,41.83,41.89,97004.0,38.5737,38.629,38.5644,38.6198,97004.0
2024-03-28 12:05:00,41.89,41.9,41.86,41.87,115014.0,38.6198,38.629,38.5921,38.6013,115014.0
2024-03-28 12:10:00,41.87,41.98,41.86,41.94,369585.0,38.6013,38.7027,38.5921,38.6659,369585.0
2024-03-28 12:15:00,41.94,41.95,41.91,41.93,142733.0,38.6659,38.6751,38.6382,38.6566,142733.0
2024-03-28 12:20:00,41.93,41.95,41.92,41.93,140139.0,38.6566,38.6751,38.6474,38.6566,140139.0
2024-03-28 12:25:00,41.93,41.95,41.92,41.93,79508.0,38.6566,38.6751,38.6474,38.6566,79508.0
2024-03-28 12:30:00,41.93,41.94,41.9,41.93,80440.0,38.6566,38.6659,38.629,38.6566,80440.0
2024-03-28 12:35:00,41.93,41.93,41.91,41.93,67092.0,38.6566,38.6566,38.6382,38.6566,67092.0
2024-03-28 12:40:00,41.93,41.95,41.91,41.95,87816.0,38.6566,38.6751,38.6382,38.6751,87816.0
2024-03-28 12:45:00,41.95,41.98,41.93,41.98,109890.0,38.6751,38.7027,38.6566,38.7027,109890.0
2024-03-28 12:50:00,41.98,42.03,41.96,42.01,530338.0,38.7027,38.7488,38.6843,38.7304,530338.0
2024-03-28 12:55:00,42.01,42.01,41.97,41.98,132015.0,38.7304,38.7304,38.6935,38.7027,132015.0
2024-03-28 13:00:00,41.98,42.0,41.97,42.0,79150.0,38.7027,38.7212,38.6935,38.7212,79150.0
2024-03-28 13:05:00,42.0,42.04,41.99,42.03,111525.0,38.7212,38.7581,38.712,38.7488,111525.0
2024-03-28 13:10:00,42.02,42.06,42.02,42.05,180498.0,38.7396,38.7765,38.7396,38.7673,180498.0
2024-03-28 13:15:00,42.05,42.06,42.01,42.02,137150.0,38.7673,38.7765,38.7304,38.7396,137150.0
2024-03-28 13:20:00,42.02,42.06,42.01,42.04,132509.0,38.7396,38.7765,38.7304,38.7581,132509.0
2024-03-28 13:25:00,42.03,42.06,42.02,42.04,70854.0,38.7488,38.7765,38.7396,38.7581,70854.0
2024-03-28 13:30:00,42.04,42.04,41.99,42.01,137294.0,38.7581,38.7581,38.712,38.7304,137294.0
2024-03-28 13:35:00,42.01,42.04,41.99,42.04,95512.0,38.7304,38.7581,38.712,38.7581,95512.0
2024-03-28 13:40:00,42.04,42.06,42.02,42.04,128129.0,38.7581,38.7765,38.7396,38.7581,128129.0
2024-03-28 13:45:00,42.05,42.05,42.01,42.04,88906.0,38.7673,38.7673,38.7304,38.7581,88906.0
2024-03-28 13:50:00,42.04,42.05,42.01,42.02,97242.0,38.7581,38.7673,38.7304,38.7396,97242.0
2024-03-28 13:55:00,42.02,42.04,42.01,42.04,139939.0,38.7396,38.7581,38.7304,38.7581,139939.0
2024-03-28 14:00:00,42.05,42.06,42.02,42.05,122059.0,38.7673,38.7765,38.7396,38.7673,122059.0
2024-03-28 14:05:00,42.05,42.07,42.04,42.07,165329.0,38.7673,38.7857,38.7581,38.7857,165329.0
2024-03-28 14:10:00,42.07,42.08,42.05,42.05,136874.0,38.7857,38.7949,38.7673,38.7673,136874.0
2024-03-28 14:15:00,42.06,42.07,42.02,42.05,175135.0,38.7765,38.7857,38.7396,38.7673,175135.0
2024-03-28 14:20:00,42.05,42.06,42.04,42.04,89898.0,38.7673,38.7765,38.7581,38.7581,89898.0
2024-03-28 14:25:00,42.05,42.06,42.04,42.05,91869.0,38.7673,38.7765,38.7581,38.7673,91869.0
2024-03-28 14:30:00,42.05,42.06,41.99,42.0,238845.0,38.7673,38.7765,38.712,38.7212,238845.0
2024-03-28 14:35:00,42.0,42.01,41.97,41.98,180641.0,38.7212,38.7304,38.6935,38.7027,180641.0
2024-03-28 14:40:00,41.98,42.0,41.95,42.0,115836.0,38.7027,38.7212,38.6751,38.7212,115836.0
2024-03-28 14:45:00,41.98,42.04,41.98,42.01,88820.0,38.7027,38.7581,38.7027,38.7304,88820.0
2024-03-28 14:50:00,42.02,42.04,42.01,42.03,73538.0,38.7396,38.7581,38.7304,38.7488,73538.0
2024-03-28 14:55:00,42.02,42.09,42.02,42.08,102784.0,38.7396,38.8041,38.7396,38.7949,102784.0
2024-03-28 15:00:00,42.08,42.1,42.06,42.08,149575.0,38.7949,38.8134,38.7765,38.7949,149575.0
2024-03-28 15:05:00,42.08,42.08,42.06,42.08,94346.0,38.7949,38.7949,38.7765,38.7949,94346.0
2024-03-28 15:10:00,42.08,42.1,42.07,42.08,114390.0,38.7949,38.8134,38.7857,38.7949,114390.0
2024-03-28 15:15:00,42.09,42.1,42.07,42.08,157172.0,38.8041,38.8134,38.7857,38.7949,157172.0
2024-03-28 15:20:00,42.07,42.13,42.07,42.12,168020.0,38.7857,38.841,38.7857,38.8318,168020.0
2024-03-28 15:25:00,42.11,42.15,42.11,42.14,176120.0,38.8226,38.8595,38.8226,38.8502,176120.0
2024-03-28 15:30:00,42.14,42.14,42.1,42.11,199828.0,38.8502,38.8502,38.8134,38.8226,199828.0
2024-03-28 15:35:00,42.11,42.11,42.06,42.08,193633.0,38.8226,38.8226,38.7765,38.7949,193633.0
2024-03-28 15:40:00,42.08,42.1,42.06,42.07,237646.0,38.7949,38.8134,38.7765,38.7857,237646.0
2024-03-28 15:45:00,42.08,42.08,42.03,42.06,263376.0,38.7949,38.7949,38.7488,38.7765,263376.0
2024-03-28 15:50:00,42.05,42.06,42.01,42.06,417633.0,38.7673,38.7765,38.7304,38.7765,417633.0
2024-03-28 15:55:00,42.05,42.06,41.95,41.95,1208448.0,38.7673,38.7765,38.6751,38.6751,1208448.0
2024-04-01 09:30:00,41.99,41.99,41.69,41.76,526282.0,38.712,38.712,38.4354,38.4999,526282.0
2024-04-01 09:35:00,41.74,41.75,41.52,41.63,220311.0,38.4815,38.4907,38.2786,38.3801,220311.0
2024-04-01 09:40:00,41.65,41.76,41.6,41.74,243545.0,38.3985,38.4999,38.3524,38.4815,243545.0
2024-04-01 09:45:00,41.75,41.78,41.7,41.72,161247.0,38.4907,38.5183,38.4446,38.463,161247.0
2024-04-01 09:50:00,41.72,41.84,41.7,41.83,95389.0,38.463,38.5737,38.4446,38.5644,95389.0
2024-04-01 09:55:00,41.82,41.88,41.81,41.87,83107.0,38.5552,38.6105,38.546,38.6013,83107.0
2024-04-01 10:00:00,41.86,41.86,41.71,41.75,184772.0,38.5921,38.5921,38.4538,38.4907,184772.0
2024-04-01 10:05:00,41.75,41.79,41.71,41.74,85640.0,38.4907,38.5276,38.4538,38.4815,85640.0
2024-04-01 10:10:00,41.75,41.82,41.75,41.77,109888.0,38.4907,38.5552,38.4907,38.5091,109888.0
2024-04-01 10:15:00,41.77,41.81,41.74,41.8,193615.0,38.5091,38.546,38.4815,38.5368,193615.0
2024-04-01 10:20:00,41.8,41.82,41.77,41.79,79368.0,38.5368,38.5552,38.5091,38.5276,79368.0
2024-04-01 10:25:00,41.78,41.86,41.76,41.84,80691.0,38.5183,38.5921,38.4999,38.5737,80691.0
2024-04-01 10:30:00,41.84,41.85,41.75,41.76,119032.0,38.5737,38.5829,38.4907,38.4999,119032.0
2024-04-01 10:35:00,41.75,41.79,41.72,41.79,146749.0,38.4907,38.5276,38.463,38.5276,146749.0
2024-04-01 10:40:00,41.79,41.79,41.72,41.75,211678.0,38.5276,38.5276,38.463,38.4907,211678.0
2024-04-01 10:45:00,41.76,41.78,41.73,41.75,84526.0,38.4999,38.5183,38.4723,38.4907,84526.0
2024-04-01 10:50:00,41.75,41.86,41.73,41.85,80732.0,38.4907,38.5921,38.4723,38.5829,80732.0
2024-04-01 10:55:00,41.85,41.91,41.84,41.87,71399.0,38.5829,38.6382,38.5737,38.6013,71399.0
2024-04-01 11:00:00,41.87,41.87,41.78,41.79,109916.0,38.6013,38.6013,38.5183,38.5276,109916.0
2024-04-01 11:05:00,41.79,41.84,41.78,41.8,64582.0,38.5276,38.5737,38.5183,38.5368,64582.0
2024-04-01 11:10:00,41.8,41.82,41.79,41.8,74147.0,38.5368,38.5552,38.5276,38.5368,74147.0
2024-04-01 11:15:00,41.8,41.84,41.79,41.8,55074.0,38.5368,38.5737,38.5276,38.5368,55074.0
2024-04-01 11:20:00,41.81,41.81,41.74,41.76,101085.0,38.546,38.546,38.4815,38.4999,101085.0
2024-04-01 11:25:00,41.76,41.79,41.75,41.79,102721.0,38.4999,38.5276,38.4907,38.5276,102721.0
2024-04-01 11:30:00,41.78,41.83,41.77,41.81,83303.0,38.5183,38.5644,38.5091,38.546,83303.0
2024-04-01 11:35:00,41.8,41.85,41.79,41.82,73448.0,38.5368,38.5829,38.5276,38.5552,73448.0
2024-04-01 11:40:00,41.83,41.83,41.8,41.82,74865.0,38.5644,38.5644,38.5368,38.5552,74865.0
2024-04-01 11:45:00,41.82,41.83,41.78,41.79,67261.0,38.5552,38.5644,38.5183,38.5276,67261.0
2024-04-01 11:50:00,41.78,41.78,41.76,41.77,74774.0,38.5183,38.5183,38.4999,38.5091,74774.0
2024-04-01 11:55:00,41.78,41.82,41.74,41.79,221543.0,38.5183,38.5552,38.4815,38.5276,221543.0
2024-04-01 12:00:00,41.79,41.83,41.78,41.83,102799.0,38.5276,38.5644,38.5183,38.5644,102799.0
2024-04-01 12:05:00,41.83,41.87,41.81,41.83,55267.0,38.5644,38.6013,38.546,38.5644,55267.0
2024-04-01 12:10:00,41.83,41.85,41.82,41.85,66095.0,38.5644,38.5829,38.5552,38.5829,66095.0
2024-04-01 12:15:00,41.84,41.86,41.84,41.85,46870.0,38.5737,38.5921,38.5737,38.5829,46870.0
2024-04-01 12:20:00,41.86,41.88,41.85,41.88,90757.0,38.5921,38.6105,38.5829,38.6105,90757.0
2024-04-01 12:25:00,41.87,41.9,41.86,41.89,65840.0,38.6013,38.629,38.5921,38.6198,65840.0
2024-04-01 12:30:00,41.89,41.9,41.85,41.87,76959.0,38.6198,38.629,38.5829,38.6013,76959.0
2024-04-01 12:35:00,41.87,41.88,41.84,41.84,62645.0,38.6013,38.6105,38.5737,38.5737,62645.0
2024-04-01 12:40:00,41.85,41.87,41.84,41.86,64918.0,38.5829,38.6013,38.5737,38.5921,64918.0
2024-04-01 12:45:00,41.86,41.87,41.85,41.87,29909.0,38.5921,38.6013,38.5829,38.6013,29909.0
2024-04-01 12:50:00,41.87,41.89,41.86,41.88,50667.0,38.6013,38.6198,38.5921,38.6105,50667.0
2024-04-01 12:55:00,41.88,41.91,41.87,41.91,52502.0,38.6105,38.6382,38.6013,38.6382,52502.0
2024-04-01 13:00:00,41.91,41.91,41.87,41.9,66982.0,38.6382,38.6382,38.6013,38.629,66982.0
2024-04-01 13:05:00,41.89,41.93,41.88,41.91,59232.0,38.6198,38.6566,38.6105,38.6382,59232.0
2024-04-01 13:10:00,41.92,41.93,41.88,41.92,60871.0,38.6474,38.6566,38.6105,38.6474,60871.0
2024-04-01 13:15:00,41.93,41.93,41.88,41.91,61653.0,38.6566,38.6566,38.6105,38.6382,61653.0
2024-04-01 13:20:00,41.91,41.92,41.89,41.92,39030.0,38.6382,38.6474,38.6198,38.6474,39030.0
2024-04-01 13:25:00,41.92,41.93,41.91,41.93,54443.0,38.6474,38.6566,38.6382,38.6566,54443.0
2024-04-01 13:30:00,41.93,41.94,41.91,41.94,62526.0,38.6566,38.6659,38.6382,38.6659,62526.0
2024-04-01 13:35:00,41.94,41.95,41.93,41.94,60498.0,38.6659,38.6751,38.6566,38.6659,60498.0
2024-04-01 13:40:00,41.94,41.98,41.94,41.97,53205.0,38.6659,38.7027,38.6659,38.6935,53205.0
2024-04-01 13:45:00,41.97,41.98,41.95,41.97,64051.0,38.6935,38.7027,38.6751,38.6935,64051.0
2024-04-01 13:50:00,41.97,41.99,41.95,41.98,80608.0,38.6935,38.712,38.6751,38.7027,80608.0
2024-04-01 13:55:00,41.98,41.99,41.97,41.99,100731.0,38.7027,38.712,38.6935,38.712,100731.0
2024-04-01 14:00:00,41.99,42.04,41.98,42.02,213419.0,38.712,38.7581,38.7027,38.7396,213419.0
2024-04-01 14:05:00,42.02,42.04,42.01,42.03,63421.0,38.7396,38.7581,38.7304,38.7488,63421.0
2024-04-01 14:10:00,42.04,42.04,42.0,42.02,57758.0,38.7581,38.7581,38.7212,38.7396,57758.0
2024-04-01 14:15:00,42.02,42.05,42.01,42.05,79466.0,38.7396,38.7673,38.7304,38.7673,79466.0
2024-04-01 14:20:00,42.05,42.06,42.04,42.05,84120.0,38.7673,38.7765,38.7581,38.7673,84120.0
2024-04-01 14:25:00,42.05,42.07,42.05,42.07,74103.0,38.7673,38.7857,38.7673,38.7857,74103.0
2024-04-01 14:30:00,42.07,42.11,42.03,42.1,138660.0,38.7857,38.8226,38.7488,38.8134,138660.0
2024-04-01 14:35:00,42.1,42.12,42.09,42.11,80761.0,38.8134,38.8318,38.8041,38.8226,80761.0
2024-04-01 14:40:00,42.11,42.12,42.09,42.1,83191.0,38.8226,38.8318,38.8041,38.8134,83191.0
2024-04-01 14:45:00,42.09,42.1,42.06,42.07,108183.0,38.8041,38.8134,38.7765,38.7857,108183.0
2024-04-01 14:50:00,42.07,42.1,42.06,42.09,77246.0,38.7857,38.8134,38.7765,38.8041,77246.0
2024-04-01 14:55:00,42.1,42.12,42.08,42.11,141723.0,38.8134,38.8318,38.7949,38.8226,141723.0
2024-04-01 15:00:00,42.11,42.17,42.11,42.15,163682.0,38.8226,38.8779,38.8226,38.8595,163682.0
2024-04-01 15:05:00,42.15,42.16,42.14,42.15,72702.0,38.8595,38.8687,38.8502,38.8595,72702.0
2024-04-01 15:10:00,42.15,42.17,42.12,42.13,148156.0,38.8595,38.8779,38.8318,38.841,148156.0
2024-04-01 15:15:00,42.13,42.14,42.12,42.13,88999.0,38.841,38.8502,38.8318,38.841,88999.0
2024-04-01 15:20:00,42.14,42.19,42.13,42.19,137015.0,38.8502,38.8963,38.841,38.8963,137015.0
2024-04-01 15:25:00,42.19,42.22,42.18,42.2,215149.0,38.8963,38.924,38.8871,38.9056,215149.0
2024-04-01 15:30:00,42.2,42.24,42.19,42.21,154919.0,38.9056,38.9424,38.8963,38.9148,154919.0
2024-04-01 15:35:00,42.21,42.22,42.17,42.22,155727.0,38.9148,38.924,38.8779,38.924,155727.0
2024-04-01 15:40:00,42.22,42.29,42.21,42.23,374410.0,38.924,38.9885,38.9148,38.9332,374410.0
2024-04-01 15:45:00,42.23,42.25,42.16,42.2,349310.0,38.9332,38.9517,38.8687,38.9056,349310.0
2024-04-01 15:50:00,42.2,42.26,42.17,42.26,570979.0,38.9056,38.9609,38.8779,38.9609,570979.0
2024-04-01 15:55:00,42.26,42.34,42.25,42.27,1451127.0,38.9609,39.0346,38.9517,38.9701,1451127.0
2024-04-02 09:30:00,42.29,42.68,42.28,42.57,712670.0,38.9885,39.3481,38.9793,39.2467,712670.0
2024-04-02 09:35:00,42.55,42.64,42.44,42.46,225383.0,39.2282,39.3112,39.1268,39.1453,225383.0
2024-04-02 09:40:00,42.46,42.58,42.45,42.57,151758.0,39.1453,39.2559,39.136,39.2467,151758.0
2024-04-02 09:45:00,42.57,42.58,42.42,42.46,147421.0,39.2467,39.2559,39.1084,39.1453,147421.0
2024-04-02 09:50:00,42.47,42.56,42.43,42.52,149939.0,39.1545,39.2375,39.1176,39.2006,149939.0
2024-04-02 09:55:00,42.51,42.53,42.43,42.5,118809.0,39.1914,39.2098,39.1176,39.1821,118809.0
2024-04-02 10:00:00,42.49,42.56,42.44,42.52,165215.0,39.1729,39.2375,39.1268,39.2006,165215.0
2024-04-02 10:05:00,42.52,42.52,42.36,42.37,100807.0,39.2006,39.2006,39.0531,39.0623,100807.0
2024-04-02 10:10:00,42.36,42.41,42.33,42.36,186946.0,39.0531,39.0992,39.0254,39.0531,186946.0
2024-04-02 10:15:00,42.35,42.38,42.34,42.37,127504.0,39.0439,39.0715,39.0346,39.0623,127504.0
2024-04-02 10:20:00,42.37,42.45,42.35,42.44,135969.0,39.0623,39.136,39.0439,39.1268,135969.0
2024-04-02 10:25:00,42.44,42.5,42.38,42.4,237209.0,39.1268,39.1821,39.0715,39.0899,237209.0
2024-04-02 10:30:00,42.4,42.41,42.35,42.36,179762.0,39.0899,39.0992,39.0439,39.0531,179762.0
2024-04-02 10:35:00,42.36,42.41,42.35,42.37,159940.0,39.0531,39.0992,39.0439,39.0623,159940.0
2024-04-02 10:40:00,42.36,42.39,42.36,42.37,89940.0,39.0531,39.0807,39.0531,39.0623,89940.0
2024-04-02 10:45:00,42.37,42.43,42.36,42.38,103989.0,39.0623,39.1176,39.0531,39.0715,103989.0
2024-04-02 10:50:00,42.38,42.43,42.38,42.41,82614.0,39.0715,39.1176,39.0715,39.0992,82614.0
2024-04-02 10:55:00,42.41,42.44,42.4,42.43,78782.0,39.0992,39.1268,39.0899,39.1176,78782.0
2024-04-02 11:00:00,42.43,42.46,42.41,42.44,84864.0,39.1176,39.1453,39.0992,39.1268,84864.0
2024-04-02 11:05:00,42.45,42.49,42.44,42.45,86526.0,39.136,39.1729,39.1268,39.136,86526.0
2024-04-02 11:10:00,42.45,42.46,42.37,42.39,135410.0,39.136,39.1453,39.0623,39.0807,135410.0
2024-04-02 11:15:00,42.39,42.39,42.36,42.36,54832.0,39.0807,39.0807,39.0531,39.0531,54832.0
2024-04-02 11:20:00,42.37,42.37,42.27,42.27,121836.0,39.0623,39.0623,38.9701,38.9701,121836.0
2024-04-02 11:25:00,42.27,42.31,42.27,42.29,218344.0,38.9701,39.007,38.9701,38.9885,218344.0
2024-04-02 11:30:00,42.29,42.32,42.27,42.3,230669.0,38.9885,39.0162,38.9701,38.9978,230669.0
2024-04-02 11:35:00,42.3,42.32,42.26,42.28,145946.0,38.9978,39.0162,38.9609,38.9793,145946.0
2024-04-02 11:40:00,42.27,42.3,42.26,42.29,119408.0,38.9701,38.9978,38.9609,38.9885,119408.0
2024-04-02 11:45:00,42.29,42.32,42.29,42.3,281036.0,38.9885,39.0162,38.9885,38.9978,281036.0
2024-04-02 11:50:00,42.31,42.37,42.3,42.37,133968.0,39.007,39.0623,38.9978,39.0623,133968.0
2024-04-02 11:55:00,42.37,42.41,42.36,42.39,84340.0,39.0623,39.0992,39.0531,39.0807,84340.0
2024-04-02 12:00:00,42.39,42.44,42.39,42.43,133207.0,39.0807,39.1268,39.0807,39.1176,133207.0
2024-04-02 12:05:00,42.42,42.46,42.35,42.46,242713.0,39.1084,39.1453,39.0439,39.1453,242713.0
2024-04-02 12:10:00,42.46,42.47,42.41,42.43,142179.0,39.1453,39.1545,39.0992,39.1176,142179.0
2024-04-02 12:15:00,42.42,42.45,42.4,42.42,112423.0,39.1084,39.136,39.0899,39.1084,112423.0
2024-04-02 12:20:00,42.42,42.47,42.4,42.47,72242.0,39.1084,39.1545,39.0899,39.1545,72242.0
2024-04-02 12:25:00,42.46,42.48,42.43,42.46,117400.0,39.1453,39.1637,39.1176,39.1453,117400.0
2024-04-02 12:30:00,42.46,42.46,42.4,42.41,134799.0,39.1453,39.1453,39.0899,39.0992,134799.0
2024-04-02 12:35:00,42.41,42.43,42.4,42.41,139683.0,39.0992,39.1176,39.0899,39.0992,139683.0
2024-04-02 12:40:00,42.41,42.42,42.39,42.41,113419.0,39.0992,39.1084,39.0807,39.0992,113419.0
2024-04-02 12:45:00,42.4,42.46,42.4,42.46,109342.0,39.0899,39.1453,39.0899,39.1453,109342.0
2024-04-02 12:50:00,42.45,42.46,42.37,42.38,90813.0,39.136,39.1453,39.0623,39.0715,90813.0
2024-04-02 12:55:00,42.38,42.4,42.36,42.37,83045.0,39.0715,39.0899,39.0531,39.0623,83045.0
2024-04-02 13:00:00,42.37,42.38,42.35,42.37,96082.0,39.0623,39.0715,39.0439,39.0623,96082.0
2024-04-02 13:05:00,42.38,42.41,42.34,42.38,322325.0,39.0715,39.0992,39.0346,39.0715,322325.0
2024-04-02 13:10:00,42.38,42.41,42.36,42.41,101935.0,39.0715,39.0992,39.0531,39.0992,101935.0
2024-04-02 13:15:00,42.4,42.41,42.36,42.38,72288.0,39.0899,39.0992,39.0531,39.0715,72288.0
2024-04-02 13:20:00,42.38,42.38,42.32,42.34,211340.0,39.0715,39.0715,39.0162,39.0346,211340.0
2024-04-02 13:25:00,42.34,42.36,42.33,42.36,115383.0,39.0346,39.0531,39.0254,39.0531,115383.0
2024-04-02 13:30:00,42.35,42.36,42.31,42.34,67520.0,39.0439,39.0531,39.007,39.0346,67520.0
2024-04-02 13:35:00,42.34,42.35,42.3,42.31,109363.0,39.0346,39.0439,38.9978,39.007,109363.0
2024-04-02 13:40:00,42.31,42.35,42.31,42.35,78356.0,39.007,39.0439,39.007,39.0439,78356.0
2024-04-02 13:45:00,42.35,42.38,42.34,42.38,79364.0,39.0439,39.0715,39.0346,39.0715,79364.0
2024-04-02 13:50:00,42.38,42.38,42.34,42.37,81996.0,39.0715,39.0715,39.0346,39.0623,81996.0
2024-04-02 13:55:00,42.37,42.4,42.36,42.39,115305.0,39.0623,39.0899,39.0531,39.0807,115305.0
2024-04-02 14:00:00,42.39,42.39,42.36,42.38,67092.0,39.0807,39.0807,39.0531,39.0715,67092.0
2024-04-02 14:05:00,42.38,42.39,42.36,42.39,55448.0,39.0715,39.0807,39.0531,39.0807,55448.0
2024-04-02 14:10:00,42.39,42.4,42.37,42.39,58396.0,39.0807,39.0899,39.0623,39.0807,58396.0
2024-04-02 14:15:00,42.39,42.39,42.38,42.39,39537.0,39.0807,39.0807,39.0715,39.0807,39537.0
2024-04-02 14:20:00,42.39,42.4,42.38,42.39,39930.0,39.0807,39.0899,39.0715,39.0807,39930.0
2024-04-02 14:25:00,42.39,42.4,42.38,42.39,115466.0,39.0807,39.0899,39.0715,39.0807,115466.0
2024-04-02 14:30:00,42.39,42.41,42.38,42.39,53796.0,39.0807,39.0992,39.0715,39.0807,53796.0
2024-04-02 14:35:00,42.39,42.42,42.38,42.41,68581.0,39.0807,39.1084,39.0715,39.0992,68581.0
2024-04-02 14:40:00,42.41,42.43,42.4,42.4,85905.0,39.0992,39.1176,39.0899,39.0899,85905.0
2024-04-02 14:45:00,42.41,42.41,42.39,42.41,78489.0,39.0992,39.0992,39.0807,39.0992,78489.0
2024-04-02 14:50:00,42.4,42.42,42.38,42.39,80986.0,39.0899,39.1084,39.0715,39.0807,80986.0
2024-04-02 14:55:00,42.39,42.4,42.38,42.39,41942.0,39.0807,39.0899,39.0715,39.0807,41942.0
2024-04-02 15:00:00,42.38,42.4,42.37,42.39,95979.0,39.0715,39.0899,39.0623,39.0807,95979.0
2024-04-02 15:05:00,42.4,42.42,42.39,42.41,137409.0,39.0899,39.1084,39.0807,39.0992,137409.0
2024-04-02 15:10:00,42.41,42.42,42.37,42.38,124813.0,39.0992,39.1084,39.0623,39.0715,124813.0
2024-04-02 15:15:00,42.38,42.4,42.37,42.39,99278.0,39.0715,39.0899,39.0623,39.0807,99278.0
2024-04-02 15:20:00,42.4,42.45,42.39,42.44,143439.0,39.0899,39.136,39.0807,39.1268,143439.0
2024-04-02 15:25:00,42.44,42.44,42.42,42.43,76032.0,39.1268,39.1268,39.1084,39.1176,76032.0
2024-04-02 15:30:00,42.44,42.59,42.43,42.59,819408.0,39.1268,39.2651,39.1176,39.2651,819408.0
2024-04-02 15:35:00,42.58,42.65,42.58,42.59,345142.0,39.2559,39.3204,39.2559,39.2651,345142.0
2024-04-02 15:40:00,42.59,42.61,42.56,42.58,223379.0,39.2651,39.2836,39.2375,39.2559,223379.0
2024-04-02 15:45:00,42.58,42.58,42.48,42.52,214233.0,39.2559,39.2559,39.1637,39.2006,214233.0
2024-04-02 15:50:00,42.51,42.55,42.5,42.53,380619.0,39.1914,39.2282,39.1821,39.2098,380619.0
2024-04-02 15:55:00,42.53,42.58,42.52,42.55,1079424.0,39.2098,39.2559,39.2006,39.2282,1079424.0
2024-04-03 09:30:00,42.58,42.81,42.58,42.74,485595.0,39.2559,39.4679,39.2559,39.4034,485595.0
2024-04-03 09:35:00,42.73,42.82,42.69,42.82,278263.0,39.3942,39.4772,39.3573,39.4772,278263.0
2024-04-03 09:40:00,42.82,42.84,42.7,42.73,327756.0,39.4772,39.4956,39.3665,39.3942,327756.0
2024-04-03 09:45:00,42.73,42.75,42.6,42.6,150657.0,39.3942,39.4126,39.2743,39.2743,150657.0
2024-04-03 09:50:00,42.61,42.67,42.6,42.64,99895.0,39.2836,39.3389,39.2743,39.3112,99895.0
2024-04-03 09:55:00,42.64,42.7,42.63,42.68,228825.0,39.3112,39.3665,39.302,39.3481,228825.0
2024-04-03 10:00:00,42.69,42.72,42.64,42.7,113441.0,39.3573,39.385,39.3112,39.3665,113441.0
2024-04-03 10:05:00,42.7,42.71,42.53,42.56,388386.0,39.3665,39.3757,39.2098,39.2375,388386.0
2024-04-03 10:10:00,42.55,42.64,42.54,42.62,336807.0,39.2282,39.3112,39.219,39.2928,336807.0
2024-04-03 10:15:00,42.62,42.7,42.58,42.68,125436.0,39.2928,39.3665,39.2559,39.3481,125436.0
2024-04-03 10:20:00,42.68,42.73,42.67,42.71,119524.0,39.3481,39.3942,39.3389,39.3757,119524.0
2024-04-03 10:25:00,42.71,42.76,42.69,42.72,110194.0,39.3757,39.4218,39.3573,39.385,110194.0
2024-04-03 10:30:00,42.72,42.76,42.7,42.71,120899.0,39.385,39.4218,39.3665,39.3757,120899.0
2024-04-03 10:35:00,42.71,42.76,42.68,42.71,189848.0,39.3757,39.4218,39.3481,39.3757,189848.0
2024-04-03 10:40:00,42.71,42.72,42.66,42.69,79099.0,39.3757,39.385,39.3296,39.3573,79099.0
2024-04-03 10:45:00,42.68,42.71,42.65,42.67,135702.0,39.3481,39.3757,39.3204,39.3389,135702.0
2024-04-03 10:50:00,42.66,42.73,42.65,42.72,121123.0,39.3296,39.3942,39.3204,39.385,121123.0
2024-04-03 10:55:00,42.71,42.77,42.68,42.76,190131.0,39.3757,39.4311,39.3481,39.4218,190131.0
2024-04-03 11:00:00,42.76,42.79,42.73,42.77,156262.0,39.4218,39.4495,39.3942,39.4311,156262.0
2024-04-03 11:05:00,42.78,42.78,42.74,42.77,98476.0,39.4403,39.4403,39.4034,39.4311,98476.0
2024-04-03 11:10:00,42.77,42.79,42.72,42.73,320902.0,39.4311,39.4495,39.385,39.3942,320902.0
2024-04-03 11:15:00,42.73,42.76,42.69,42.69,165449.0,39.3942,39.4218,39.3573,39.3573,165449.0
2024-04-03 11:20:00,42.7,42.71,42.64,42.65,153303.0,39.3665,39.3757,39.3112,39.3204,153303.0
2024-04-03 11:25:00,42.65,42.69,42.62,42.68,239378.0,39.3204,39.3573,39.2928,39.3481,239378.0
2024-04-03 11:30:00,42.68,42.7,42.63,42.66,360779.0,39.3481,39.3665,39.302,39.3296,360779.0
2024-04-03 11:35:00,42.66,42.73,42.65,42.7,110396.0,39.3296,39.3942,39.3204,39.3665,110396.0
2024-04-03 11:40:00,42.7,42.77,42.7,42.77,134176.0,39.3665,39.4311,39.3665,39.4311,134176.0
2024-04-03 11:45:00,42.76,42.8,42.73,42.75,125504.0,39.4218,39.4587,39.3942,39.4126,125504.0
2024-04-03 11:50:00,42.75,42.76,42.72,42.74,65063.0,39.4126,39.4218,39.385,39.4034,65063.0
2024-04-03 11:55:00,42.75,42.77,42.71,42.73,76129.0,39.4126,39.4311,39.3757,39.3942,76129.0
2024-04-03 12:00:00,42.73,42.75,42.72,42.72,53740.0,39.3942,39.4126,39.385,39.385,53740.0
2024-04-03 12:05:00,42.71,42.75,42.71,42.71,35607.0,39.3757,39.4126,39.3757,39.3757,35607.0
2024-04-03 12:10:00,42.72,42.74,42.71,42.73,53709.0,39.385,39.4034,39.3757,39.3942,53709.0
2024-04-03 12:15:00,42.73,42.78,42.71,42.77,86654.0,39.3942,39.4403,39.3757,39.4311,86654.0
2024-04-03 12:20:00,42.77,42.77,42.73,42.74,68583.0,39.4311,39.4311,39.3942,39.4034,68583.0
2024-04-03 12:25:00,42.75,42.76,42.71,42.72,116427.0,39.4126,39.4218,39.3757,39.385,116427.0
2024-04-03 12:30:00,42.72,42.76,42.71,42.73,91687.0,39.385,39.4218,39.3757,39.3942,91687.0
2024-04-03 12:35:00,42.73,42.74,42.65,42.68,125419.0,39.3942,39.4034,39.3204,39.3481,125419.0
2024-04-03 12:40:00,42.68,42.75,42.67,42.75,129838.0,39.3481,39.4126,39.3389,39.4126,129838.0
2024-04-03 12:45:00,42.75,42.76,42.73,42.76,90330.0,39.4126,39.4218,39.3942,39.4218,90330.0
2024-04-03 12:50:00,42.76,42.8,42.75,42.77,200684.0,39.4218,39.4587,39.4126,39.4311,200684.0
2024-04-03 12:55:00,42.76,42.79,42.72,42.73,61190.0,39.4218,39.4495,39.385,39.3942,61190.0
2024-04-03 13:00:00,42.73,42.75,42.7,42.71,90978.0,39.3942,39.4126,39.3665,39.3757,90978.0
2024-04-03 13:05:00,42.7,42.71,42.66,42.69,105028.0,39.3665,39.3757,39.3296,39.3573,105028.0
2024-04-03 13:10:00,42.69,42.7,42.65,42.66,104235.0,39.3573,39.3665,39.3204,39.3296,104235.0
2024-04-03 13:15:00,42.66,42.69,42.65,42.67,66616.0,39.3296,39.3573,39.3204,39.3389,66616.0
2024-04-03 13:20:00,42.66,42.68,42.65,42.68,54034.0,39.3296,39.3481,39.3204,39.3481,54034.0
2024-04-03 13:25:00,42.68,42.69,42.65,42.66,57428.0,39.3481,39.3573,39.3204,39.3296,57428.0
2024-04-03 13:30:00,42.66,42.66,42.62,42.64,68396.0,39.3296,39.3296,39.2928,39.3112,68396.0
2024-04-03 13:35:00,42.64,42.64,42.61,42.64,79980.0,39.3112,39.3112,39.2836,39.3112,79980.0
2024-04-03 13:40:00,42.63,42.64,42.62,42.64,74481.0,39.302,39.3112,39.2928,39.3112,74481.0
2024-04-03 13:45:00,42.64,42.67,42.63,42.66,102124.0,39.3112,39.3389,39.302,39.3296,102124.0
2024-04-03 13:50:00,42.66,42.68,42.64,42.66,254618.0,39.3296,39.3481,39.3112,39.3296,254618.0
2024-04-03 13:55:00,42.67,42.68,42.65,42.67,71829.0,39.3389,39.3481,39.3204,39.3389,71829.0
2024-04-03 14:00:00,42.66,42.7,42.66,42.7,54009.0,39.3296,39.3665,39.3296,39.3665,54009.0
2024-04-03 14:05:00,42.7,42.72,42.69,42.71,95014.0,39.3665,39.385,39.3573,39.3757,95014.0
2024-04-03 14:10:00,42.7,42.71,42.69,42.7,69455.0,39.3665,39.3757,39.3573,39.3665,69455.0
2024-04-03 14:15:00,42.7,42.73,42.67,42.73,108988.0,39.3665,39.3942,39.3389,39.3942,108988.0
2024-04-03 14:20:00,42.73,42.73,42.69,42.7,54109.0,39.3942,39.3942,39.3573,39.3665,54109.0
2024-04-03 14:25:00,42.69,42.71,42.66,42.7,93281.0,39.3573,39.3757,39.3296,39.3665,93281.0
2024-04-03 14:30:00,42.7,42.72,42.68,42.72,47180.0,39.3665,39.385,39.3481,39.385,47180.0
2024-04-03 14:35:00,42.72,42.74,42.7,42.73,86379.0,39.385,39.4034,39.3665,39.3942,86379.0
2024-04-03 14:40:00,42.73,42.78,42.73,42.77,97065.0,39.3942,39.4403,39.3942,39.4311,97065.0
2024-04-03 14:45:00,42.77,42.79,42.76,42.77,72490.0,39.4311,39.4495,39.4218,39.4311,72490.0
2024-04-03 14:50:00,42.77,42.83,42.76,42.83,296068.0,39.4311,39.4864,39.4218,39.4864,296068.0
2024-04-03 14:55:00,42.83,42.85,42.81,42.83,153762.0,39.4864,39.5048,39.4679,39.4864,153762.0
2024-04-03 15:00:00,42.83,42.86,42.82,42.83,177478.0,39.4864,39.514,39.4772,39.4864,177478.0
2024-04-03 15:05:00,42.83,42.83,42.79,42.8,195440.0,39.4864,39.4864,39.4495,39.4587,195440.0
2024-04-03 15:10:00,42.81,42.83,42.77,42.77,246528.0,39.4679,39.4864,39.4311,39.4311,246528.0
2024-04-03 15:15:00,42.77,42.82,42.76,42.77,214390.0,39.4311,39.4772,39.4218,39.4311,214390.0
2024-04-03 15:20:00,42.77,42.8,42.74,42.76,168821.0,39.4311,39.4587,39.4034,39.4218,168821.0
2024-04-03 15:25:00,42.76,42.79,42.75,42.77,158343.0,39.4218,39.4495,39.4126,39.4311,158343.0
2024-04-03 15:30:00,42.77,42.8,42.77,42.8,124596.0,39.4311,39.4587,39.4311,39.4587,124596.0
2024-04-03 15:35:00,42.8,42.83,42.79,42.82,240218.0,39.4587,39.4864,39.4495,39.4772,240218.0
2024-04-03 15:40:00,42.82,42.84,42.81,42.83,220569.0,39.4772,39.4956,39.4679,39.4864,220569.0
2024-04-03 15:45:00,42.83,42.89,42.82,42.89,295139.0,39.4864,39.5417,39.4772,39.5417,295139.0
2024-04-03 15:50:00,42.88,42.9,42.84,42.88,510489.0,39.5325,39.5509,39.4956,39.5325,510489.0
2024-04-03 15:55:00,42.88,42.9,42.83,42.83,1487013.0,39.5325,39.5509,39.4864,39.4864,1487013.0
2024-04-04 09:30:00,42.99,43.16,42.95,43.13,669306.0,39.6339,39.7906,39.597,39.763,669306.0
2024-04-04 09:35:00,43.13,43.24,43.07,43.24,234284.0,39.763,39.8644,39.7076,39.8644,234284.0
2024-04-04 09:40:00,43.24,43.33,43.22,43.32,247975.0,39.8644,39.9473,39.8459,39.9381,247975.0
2024-04-04 09:45:00,43.32,43.33,43.26,43.29,116824.0,39.9381,39.9473,39.8828,39.9105,116824.0
2024-04-04 09:50:00,43.29,43.33,43.23,43.26,190660.0,39.9105,39.9473,39.8552,39.8828,190660.0
2024-04-04 09:55:00,43.26,43.27,43.19,43.22,176593.0,39.8828,39.892,39.8183,39.8459,176593.0
2024-04-04 10:00:00,43.22,43.29,43.2,43.27,139290.0,39.8459,39.9105,39.8275,39.892,139290.0
2024-04-04 10:05:00,43.28,43.34,43.27,43.32,155599.0,39.9012,39.9566,39.892,39.9381,155599.0
2024-04-04 10:10:00,43.32,43.38,43.3,43.36,129206.0,39.9381,39.9934,39.9197,39.975,129206.0
2024-04-04 10:15:00,43.35,43.36,43.29,43.33,143059.0,39.9658,39.975,39.9105,39.9473,143059.0
2024-04-04 10:20:00,43.33,43.34,43.25,43.27,173775.0,39.9473,39.9566,39.8736,39.892,173775.0
2024-04-04 10:25:00,43.26,43.3,43.26,43.28,287814.0,39.8828,39.9197,39.8828,39.9012,287814.0
2024-04-04 10:30:00,43.29,43.32,43.27,43.28,127816.0,39.9105,39.9381,39.892,39.9012,127816.0
2024-04-04 10:35:00,43.29,43.3,43.25,43.26,119077.0,39.9105,39.9197,39.8736,39.8828,119077.0
2024-04-04 10:40:00,43.26,43.32,43.25,43.31,99748.0,39.8828,39.9381,39.8736,39.9289,99748.0
2024-04-04 10:45:00,43.32,43.34,43.28,43.33,101633.0,39.9381,39.9566,39.9012,39.9473,101633.0
2024-04-04 10:50:00,43.33,43.4,43.32,43.4,168473.0,39.9473,40.0119,39.9381,40.0119,168473.0
2024-04-04 10:55:00,43.4,43.42,43.37,43.41,152924.0,40.0119,40.0303,39.9842,40.0211,152924.0
2024-04-04 11:00:00,43.41,43.41,43.34,43.34,147190.0,40.0211,40.0211,39.9566,39.9566,147190.0
2024-04-04 11:05:00,43.34,43.36,43.27,43.28,173946.0,39.9566,39.975,39.892,39.9012,173946.0
2024-04-04 11:10:00,43.29,43.31,43.27,43.29,74712.0,39.9105,39.9289,39.892,39.9105,74712.0
2024-04-04 11:15:00,43.3,43.31,43.28,43.3,106211.0,39.9197,39.9289,39.9012,39.9197,106211.0
2024-04-04 11:20:00,43.29,43.3,43.14,43.15,227632.0,39.9105,39.9197,39.7722,39.7814,227632.0
2024-04-04 11:25:00,43.14,43.16,43.01,43.05,260930.0,39.7722,39.7906,39.6523,39.6892,260930.0
2024-04-04 11:30:00,43.06,43.06,43.0,43.02,240675.0,39.6984,39.6984,39.6431,39.6615,240675.0
2024-04-04 11:35:00,43.02,43.03,42.88,42.89,301076.0,39.6615,39.6708,39.5325,39.5417,301076.0
2024-04-04 11:40:00,42.9,42.95,42.9,42.91,145909.0,39.5509,39.597,39.5509,39.5601,145909.0
2024-04-04 11:45:00,42.91,42.94,42.85,42.91,155899.0,39.5601,39.5878,39.5048,39.5601,155899.0
2024-04-04 11:50:00,42.91,42.93,42.86,42.87,109519.0,39.5601,39.5786,39.514,39.5233,109519.0
2024-04-04 11:55:00,42.87,42.87,42.79,42.8,125447.0,39.5233,39.5233,39.4495,39.4587,125447.0
2024-04-04 12:00:00,42.8,42.81,42.78,42.8,96773.0,39.4587,39.4679,39.4403,39.4587,96773.0
2024-04-04 12:05:00,42.8,42.83,42.76,42.8,144243.0,39.4587,39.4864,39.4218,39.4587,144243.0
2024-04-04 12:10:00,42.8,42.82,42.78,42.79,110037.0,39.4587,39.4772,39.4403,39.4495,110037.0
2024-04-04 12:15:00,42.79,42.79,42.74,42.75,102797.0,39.4495,39.4495,39.4034,39.4126,102797.0
2024-04-04 12:20:00,42.76,42.77,42.75,42.76,80217.0,39.4218,39.4311,39.4126,39.4218,80217.0
2024-04-04 12:25:00,42.76,42.77,42.7,42.71,112768.0,39.4218,39.4311,39.3665,39.3757,112768.0
2024-04-04 12:30:00,42.72,42.79,42.71,42.79,82350.0,39.385,39.4495,39.3757,39.4495,82350.0
2024-04-04 12:35:00,42.79,42.82,42.78,42.8,102005.0,39.4495,39.4772,39.4403,39.4587,102005.0
2024-04-04 12:40:00,42.81,42.85,42.8,42.84,107413.0,39.4679,39.5048,39.4587,39.4956,107413.0
2024-04-04 12:45:00,42.84,42.84,42.8,42.82,69338.0,39.4956,39.4956,39.4587,39.4772,69338.0
2024-04-04 12:50:00,42.82,42.84,42.8,42.81,63435.0,39.4772,39.4956,39.4587,39.4679,63435.0
2024-04-04 12:55:00,42.81,42.82,42.79,42.79,64583.0,39.4679,39.4772,39.4495,39.4495,64583.0
2024-04-04 13:00:00,42.79,42.81,42.75,42.8,95996.0,39.4495,39.4679,39.4126,39.4587,95996.0
2024-04-04 13:05:00,42.8,42.82,42.79,42.82,61420.0,39.4587,39.4772,39.4495,39.4772,61420.0
2024-04-04 13:10:00,42.82,42.86,42.8,42.84,74671.0,39.4772,39.514,39.4587,39.4956,74671.0
2024-04-04 13:15:00,42.84,42.84,42.8,42.8,65724.0,39.4956,39.4956,39.4587,39.4587,65724.0
2024-04-04 13:20:00,42.81,42.81,42.78,42.8,65260.0,39.4679,39.4679,39.4403,39.4587,65260.0
2024-04-04 13:25:00,42.8,42.82,42.77,42.82,80896.0,39.4587,39.4772,39.4311,39.4772,80896.0
2024-04-04 13:30:00,42.81,42.81,42.71,42.78,250121.0,39.4679,39.4679,39.3757,39.4403,250121.0
2024-04-04 13:35:00,42.78,42.85,42.77,42.83,86031.0,39.4403,39.5048,39.4311,39.4864,86031.0
2024-04-04 13:40:00,42.82,42.85,42.81,42.84,59785.0,39.4772,39.5048,39.4679,39.4956,59785.0
2024-04-04 13:45:00,42.84,42.85,42.82,42.82,49271.0,39.4956,39.5048,39.4772,39.4772,49271.0
2024-04-04 13:50:00,42.83,42.83,42.81,42.82,41975.0,39.4864,39.4864,39.4679,39.4772,41975.0
2024-04-04 13:55:00,42.82,42.85,42.8,42.8,62543.0,39.4772,39.5048,39.4587,39.4587,62543.0
2024-04-04 14:00:00,42.8,42.81,42.78,42.79,54089.0,39.4587,39.4679,39.4403,39.4495,54089.0
2024-04-04 14:05:00,42.79,42.79,42.74,42.74,70627.0,39.4495,39.4495,39.4034,39.4034,70627.0
2024-04-04 14:10:00,42.74,42.75,42.72,42.72,82060.0,39.4034,39.4126,39.385,39.385,82060.0
2024-04-04 14:15:00,42.73,42.73,42.68,42.68,76933.0,39.3942,39.3942,39.3481,39.3481,76933.0
2024-04-04 14:20:00,42.69,42.71,42.66,42.7,71704.0,39.3573,39.3757,39.3296,39.3665,71704.0
2024-04-04 14:25:00,42.7,42.71,42.66,42.67,100095.0,39.3665,39.3757,39.3296,39.3389,100095.0
2024-04-04 14:30:00,42.66,42.67,42.54,42.55,147755.0,39.3296,39.3389,39.219,39.2282,147755.0
2024-04-04 14:35:00,42.55,42.6,42.54,42.59,103342.0,39.2282,39.2743,39.219,39.2651,103342.0
2024-04-04 14:40:00,42.59,42.59,42.54,42.55,79390.0,39.2651,39.2651,39.219,39.2282,79390.0
2024-04-04 14:45:00,42.55,42.6,42.54,42.56,82575.0,39.2282,39.2743,39.219,39.2375,82575.0
2024-04-04 14:50:00,42.57,42.6,42.55,42.58,126401.0,39.2467,39.2743,39.2282,39.2559,126401.0
2024-04-04 14:55:00,42.58,42.59,42.54,42.58,100059.0,39.2559,39.2651,39.219,39.2559,100059.0
2024-04-04 15:00:00,42.58,42.6,42.54,42.58,97690.0,39.2559,39.2743,39.219,39.2559,97690.0
2024-04-04 15:05:00,42.58,42.64,42.57,42.64,92757.0,39.2559,39.3112,39.2467,39.3112,92757.0
2024-04-04 15:10:00,42.64,42.67,42.61,42.66,115734.0,39.3112,39.3389,39.2836,39.3296,115734.0
2024-04-04 15:15:00,42.66,42.66,42.6,42.61,121170.0,39.3296,39.3296,39.2743,39.2836,121170.0
2024-04-04 15:20:00,42.61,42.63,42.58,42.6,157411.0,39.2836,39.302,39.2559,39.2743,157411.0
2024-04-04 15:25:00,42.6,42.63,42.58,42.63,185592.0,39.2743,39.302,39.2559,39.302,185592.0
2024-04-04 15:30:00,42.63,42.64,42.54,42.55,210331.0,39.302,39.3112,39.219,39.2282,210331.0
2024-04-04 15:35:00,42.55,42.55,42.47,42.51,380667.0,39.2282,39.2282,39.1545,39.1914,380667.0
2024-04-04 15:40:00,42.51,42.53,42.47,42.5,202889.0,39.1914,39.2098,39.1545,39.1821,202889.0
2024-04-04 15:45:00,42.49,42.54,42.48,42.54,280429.0,39.1729,39.219,39.1637,39.219,280429.0
2024-04-04 15:50:00,42.54,42.56,42.48,42.53,301311.0,39.219,39.2375,39.1637,39.2098,301311.0
2024-04-04 15:55:00,42.54,42.55,42.44,42.46,860519.0,39.219,39.2282,39.1268,39.1453,860519.0
2024-04-05 09:30:00,42.25,42.43,42.15,42.42,496432.0,38.9517,39.1176,38.8595,39.1084,496432.0
2024-04-05 09:35:00,42.43,42.44,42.02,42.09,254516.0,39.1176,39.1268,38.7396,38.8041,254516.0
2024-04-05 09:40:00,42.08,42.1,41.9,41.94,290339.0,38.7949,38.8134,38.629,38.6659,290339.0
2024-04-05 09:45:00,41.94,41.94,41.84,41.88,250955.0,38.6659,38.6659,38.5737,38.6105,250955.0
2024-04-05 09:50:00,41.88,41.96,41.83,41.84,185905.0,38.6105,38.6843,38.5644,38.5737,185905.0
2024-04-05 09:55:00,41.84,41.9,41.82,41.85,123728.0,38.5737,38.629,38.5552,38.5829,123728.0
2024-04-05 10:00:00,41.85,41.88,41.76,41.77,196985.0,38.5829,38.6105,38.4999,38.5091,196985.0
2024-04-05 10:05:00,41.77,41.81,41.74,41.79,191739.0,38.5091,38.546,38.4815,38.5276,191739.0
2024-04-05 10:10:00,41.79,41.86,41.72,41.73,246012.0,38.5276,38.5921,38.463,38.4723,246012.0
2024-04-05 10:15:00,41.73,41.75,41.66,41.66,245625.0,38.4723,38.4907,38.4077,38.4077,245625.0
2024-04-05 10:20:00,41.66,41.69,41.61,41.64,143551.0,38.4077,38.4354,38.3616,38.3893,143551.0
2024-04-05 10:25:00,41.64,41.77,41.63,41.74,188234.0,38.3893,38.5091,38.3801,38.4815,188234.0
2024-04-05 10:30:00,41.74,41.88,41.73,41.84,101169.0,38.4815,38.6105,38.4723,38.5737,101169.0
2024-04-05 10:35:00,41.84,41.84,41.77,41.82,239154.0,38.5737,38.5737,38.5091,38.5552,239154.0
2024-04-05 10:40:00,41.83,41.87,41.82,41.84,85769.0,38.5644,38.6013,38.5552,38.5737,85769.0
2024-04-05 10:45:00,41.84,41.94,41.83,41.94,93067.0,38.5737,38.6659,38.5644,38.6659,93067.0
2024-04-05 10:50:00,41.94,41.98,41.93,41.95,108481.0,38.6659,38.7027,38.6566,38.6751,108481.0
2024-04-05 10:55:00,41.95,42.06,41.94,42.01,168829.0,38.6751,38.7765,38.6659,38.7304,168829.0
2024-04-05 11:00:00,42.01,42.04,41.97,42.01,98140.0,38.7304,38.7581,38.6935,38.7304,98140.0
2024-04-05 11:05:00,42.01,42.06,42.0,42.04,62834.0,38.7304,38.7765,38.7212,38.7581,62834.0
2024-04-05 11:10:00,42.05,42.09,42.03,42.07,94586.0,38.7673,38.8041,38.7488,38.7857,94586.0
2024-04-05 11:15:00,42.06,42.15,42.06,42.15,100482.0,38.7765,38.8595,38.7765,38.8595,100482.0
2024-04-05 11:20:00,42.15,42.17,42.14,42.15,76073.0,38.8595,38.8779,38.8502,38.8595,76073.0
2024-04-05 11:25:00,42.14,42.21,42.14,42.2,77323.0,38.8502,38.9148,38.8502,38.9056,77323.0
2024-04-05 11:30:00,42.2,42.2,42.13,42.16,142234.0,38.9056,38.9056,38.841,38.8687,142234.0
2024-04-05 11:35:00,42.15,42.19,42.1,42.18,106652.0,38.8595,38.8963,38.8134,38.8871,106652.0
2024-04-05 11:40:00,42.19,42.25,42.18,42.25,154316.0,38.8963,38.9517,38.8871,38.9517,154316.0
2024-04-05 11:45:00,42.26,42.27,42.25,42.26,66280.0,38.9609,38.9701,38.9517,38.9609,66280.0
2024-04-05 11:50:00,42.26,42.26,42.21,42.22,58163.0,38.9609,38.9609,38.9148,38.924,58163.0
2024-04-05 11:55:00,42.22,42.27,42.21,42.26,112930.0,38.924,38.9701,38.9148,38.9609,112930.0
2024-04-05 12:00:00,42.26,42.27,42.21,42.24,70004.0,38.9609,38.9701,38.9148,38.9424,70004.0
2024-04-05 12:05:00,42.23,42.27,42.19,42.27,76540.0,38.9332,38.9701,38.8963,38.9701,76540.0
2024-04-05 12:10:00,42.26,42.31,42.26,42.3,63606.0,38.9609,39.007,38.9609,38.9978,63606.0
2024-04-05 12:15:00,42.31,42.33,42.3,42.3,50086.0,39.007,39.0254,38.9978,38.9978,50086.0
2024-04-05 12:20:00,42.3,42.32,42.27,42.32,60399.0,38.9978,39.0162,38.9701,39.0162,60399.0
2024-04-05 12:25:00,42.32,42.33,42.28,42.28,61715.0,39.0162,39.0254,38.9793,38.9793,61715.0
2024-04-05 12:30:00,42.29,42.3,42.27,42.27,49050.0,38.9885,38.9978,38.9701,38.9701,49050.0
2024-04-05 12:35:00,42.28,42.3,42.27,42.27,44585.0,38.9793,38.9978,38.9701,38.9701,44585.0
2024-04-05 12:40:00,42.28,42.3,42.27,42.28,74246.0,38.9793,38.9978,38.9701,38.9793,74246.0
2024-04-05 12:45:00,42.28,42.31,42.27,42.27,58747.0,38.9793,39.007,38.9701,38.9701,58747.0
2024-04-05 12:50:00,42.27,42.31,42.27,42.29,48612.0,38.9701,39.007,38.9701,38.9885,48612.0
2024-04-05 12:55:00,42.3,42.3,42.28,42.29,43697.0,38.9978,38.9978,38.9793,38.9885,43697.0
2024-04-05 13:00:00,42.29,42.29,42.23,42.25,87423.0,38.9885,38.9885,38.9332,38.9517,87423.0
2024-04-05 13:05:00,42.24,42.26,42.21,42.22,78909.0,38.9424,38.9609,38.9148,38.924,78909.0
2024-04-05 13:10:00,42.22,42.23,42.18,42.21,90534.0,38.924,38.9332,38.8871,38.9148,90534.0
2024-04-05 13:15:00,42.2,42.22,42.18,42.19,40874.0,38.9056,38.924,38.8871,38.8963,40874.0
2024-04-05 13:20:00,42.19,42.23,42.18,42.23,51358.0,38.8963,38.9332,38.8871,38.9332,51358.0
2024-04-05 13:25:00,42.23,42.23,42.2,42.23,74174.0,38.9332,38.9332,38.9056,38.9332,74174.0
2024-04-05 13:30:00,42.23,42.25,42.22,42.24,57410.0,38.9332,38.9517,38.924,38.9424,57410.0
2024-04-05 13:35:00,42.23,42.25,42.22,42.23,40730.0,38.9332,38.9517,38.924,38.9332,40730.0
2024-04-05 13:40:00,42.23,42.26,42.22,42.26,50998.0,38.9332,38.9609,38.924,38.9609,50998.0
2024-04-05 13:45:00,42.26,42.29,42.23,42.27,68702.0,38.9609,38.9885,38.9332,38.9701,68702.0
2024-04-05 13:50:00,42.27,42.27,42.25,42.27,74608.0,38.9701,38.9701,38.9517,38.9701,74608.0
2024-04-05 13:55:00,42.27,42.28,42.23,42.27,89244.0,38.9701,38.9793,38.9332,38.9701,89244.0
2024-04-05 14:00:00,42.28,42.29,42.22,42.24,65654.0,38.9793,38.9885,38.924,38.9424,65654.0
2024-04-05 14:05:00,42.24,42.28,42.22,42.28,90644.0,38.9424,38.9793,38.924,38.9793,90644.0
2024-04-05 14:10:00,42.28,42.3,42.25,42.27,71391.0,38.9793,38.9978,38.9517,38.9701,71391.0
2024-04-05 14:15:00,42.27,42.29,42.25,42.27,57747.0,38.9701,38.9885,38.9517,38.9701,57747.0
2024-04-05 14:20:00,42.28,42.31,42.26,42.27,57199.0,38.9793,39.007,38.9609,38.9701,57199.0
2024-04-05 14:25:00,42.27,42.29,42.22,42.23,114019.0,38.9701,38.9885,38.924,38.9332,114019.0
2024-04-05 14:30:00,42.23,42.25,42.22,42.23,52171.0,38.9332,38.9517,38.924,38.9332,52171.0
2024-04-05 14:35:00,42.23,42.29,42.23,42.29,63626.0,38.9332,38.9885,38.9332,38.9885,63626.0
2024-04-05 14:40:00,42.29,42.3,42.23,42.24,68228.0,38.9885,38.9978,38.9332,38.9424,68228.0
2024-04-05 14:45:00,42.25,42.25,42.19,42.2,63336.0,38.9517,38.9517,38.8963,38.9056,63336.0
2024-04-05 14:50:00,42.2,42.2,42.17,42.2,56165.0,38.9056,38.9056,38.8779,38.9056,56165.0
2024-04-05 14:55:00,42.19,42.2,42.17,42.19,61683.0,38.8963,38.9056,38.8779,38.8963,61683.0
2024-04-05 15:00:00,42.19,42.24,42.18,42.23,65553.0,38.8963,38.9424,38.8871,38.9332,65553.0
2024-04-05 15:05:00,42.23,42.25,42.19,42.22,101954.0,38.9332,38.9517,38.8963,38.924,101954.0
2024-04-05 15:10:00,42.22,42.24,42.2,42.23,94035.0,38.924,38.9424,38.9056,38.9332,94035.0
2024-04-05 15:15:00,42.23,42.25,42.21,42.24,87317.0,38.9332,38.9517,38.9148,38.9424,87317.0
2024-04-05 15:20:00,42.24,42.25,42.21,42.23,104004.0,38.9424,38.9517,38.9148,38.9332,104004.0
2024-04-05 15:25:00,42.23,42.26,42.22,42.25,72528.0,38.9332,38.9609,38.924,38.9517,72528.0
2024-04-05 15:30:00,42.25,42.26,42.23,42.25,90250.0,38.9517,38.9609,38.9332,38.9517,90250.0
2024-04-05 15:35:00,42.26,42.26,42.19,42.22,106547.0,38.9609,38.9609,38.8963,38.924,106547.0
2024-04-05 15:40:00,42.22,42.23,42.2,42.21,112708.0,38.924,38.9332,38.9056,38.9148,112708.0
2024-04-05 15:45:00,42.21,42.24,42.2,42.23,209363.0,38.9148,38.9424,38.9056,38.9332,209363.0
2024-04-05 15:50:00,42.23,42.27,42.22,42.27,297702.0,38.9332,38.9701,38.924,38.9701,297702.0
2024-04-05 15:55:00,42.27,42.27,42.11,42.11,807382.0,38.9701,38.9701,38.8226,38.8226,807382.0
2024-04-08 09:30:00,42.12,42.13,41.97,42.07,509508.0,38.8318,38.841,38.6935,38.7857,509508.0
2024-04-08 09:35:00,42.06,42.09,41.89,42.08,187869.0,38.7765,38.8041,38.6198,38.7949,187869.0
2024-04-08 09:40:00,42.08,42.15,41.98,42.05,262813.0,38.7949,38.8595,38.7027,38.7673,262813.0
2024-04-08 09:45:00,42.05,42.11,42.01,42.05,121750.0,38.7673,38.8226,38.7304,38.7673,121750.0
2024-04-08 09:50:00,42.05,42.07,41.92,41.95,129095.0,38.7673,38.7857,38.6474,38.6751,129095.0
2024-04-08 09:55:00,41.95,41.96,41.84,41.84,179528.0,38.6751,38.6843,38.5737,38.5737,179528.0
2024-04-08 10:00:00,41.84,41.88,41.81,41.84,155125.0,38.5737,38.6105,38.546,38.5737,155125.0
2024-04-08 10:05:00,41.84,41.89,41.82,41.84,115847.0,38.5737,38.6198,38.5552,38.5737,115847.0
2024-04-08 10:10:00,41.84,41.87,41.8,41.84,164458.0,38.5737,38.6013,38.5368,38.5737,164458.0
2024-04-08 10:15:00,41.84,41.86,41.78,41.84,156606.0,38.5737,38.5921,38.5183,38.5737,156606.0
2024-04-08 10:20:00,41.85,41.9,41.82,41.88,157218.0,38.5829,38.629,38.5552,38.6105,157218.0
2024-04-08 10:25:00,41.88,41.89,41.81,41.83,143914.0,38.6105,38.6198,38.546,38.5644,143914.0
2024-04-08 10:30:00,41.84,41.84,41.81,41.84,84434.0,38.5737,38.5737,38.546,38.5737,84434.0
2024-04-08 10:35:00,41.84,41.89,41.84,41.85,115429.0,38.5737,38.6198,38.5737,38.5829,115429.0
2024-04-08 10:40:00,41.86,41.88,41.83,41.88,77445.0,38.5921,38.6105,38.5644,38.6105,77445.0
2024-04-08 10:45:00,41.88,41.9,41.86,41.88,108990.0,38.6105,38.629,38.5921,38.6105,108990.0
2024-04-08 10:50:00,41.88,41.91,41.87,41.9,260483.0,38.6105,38.6382,38.6013,38.629,260483.0
2024-04-08 10:55:00,41.9,41.9,41.86,41.86,90123.0,38.629,38.629,38.5921,38.5921,90123.0
2024-04-08 11:00:00,41.87,41.89,41.83,41.89,145117.0,38.6013,38.6198,38.5644,38.6198,145117.0
2024-04-08 11:05:00,41.89,41.95,41.89,41.94,113646.0,38.6198,38.6751,38.6198,38.6659,113646.0
2024-04-08 11:10:00,41.94,41.97,41.92,41.93,106638.0,38.6659,38.6935,38.6474,38.6566,106638.0
2024-04-08 11:15:00,41.94,41.97,41.92,41.96,193696.0,38.6659,38.6935,38.6474,38.6843,193696.0
2024-04-08 11:20:00,41.96,41.97,41.94,41.96,94712.0,38.6843,38.6935,38.6659,38.6843,94712.0
2024-04-08 11:25:00,41.96,41.98,41.92,41.98,243320.0,38.6843,38.7027,38.6474,38.7027,243320.0
2024-04-08 11:30:00,41.98,42.0,41.97,42.0,79049.0,38.7027,38.7212,38.6935,38.7212,79049.0
2024-04-08 11:35:00,41.99,42.0,41.98,42.0,54661.0,38.712,38.7212,38.7027,38.7212,54661.0
2024-04-08 11:40:00,41.99,42.0,41.96,42.0,85720.0,38.712,38.7212,38.6843,38.7212,85720.0
2024-04-08 11:45:00,41.99,42.0,41.96,41.98,80658.0,38.712,38.7212,38.6843,38.7027,80658.0
2024-04-08 11:50:00,41.98,41.99,41.97,41.98,90185.0,38.7027,38.712,38.6935,38.7027,90185.0
2024-04-08 11:55:00,41.98,41.98,41.95,41.97,98064.0,38.7027,38.7027,38.6751,38.6935,98064.0
2024-04-08 12:00:00,41.97,41.98,41.95,41.98,68630.0,38.6935,38.7027,38.6751,38.7027,68630.0
2024-04-08 12:05:00,41.98,42.01,41.96,41.97,78665.0,38.7027,38.7304,38.6843,38.6935,78665.0
2024-04-08 12:10:00,41.97,41.97,41.9,41.91,314556.0,38.6935,38.6935,38.629,38.6382,314556.0
2024-04-08 12:15:00,41.89,41.89,41.83,41.88,94267.0,38.6198,38.6198,38.5644,38.6105,94267.0
2024-04-08 12:20:00,41.89,41.9,41.84,41.89,105442.0,38.6198,38.629,38.5737,38.6198,105442.0
2024-04-08 12:25:00,41.89,41.95,41.87,41.95,116557.0,38.6198,38.6751,38.6013,38.6751,116557.0
2024-04-08 12:30:00,41.95,41.96,41.9,41.93,93114.0,38.6751,38.6843,38.629,38.6566,93114.0
2024-04-08 12:35:00,41.93,41.99,41.93,41.94,102263.0,38.6566,38.712,38.6566,38.6659,102263.0
2024-04-08 12:40:00,41.95,41.96,41.94,41.96,75505.0,38.6751,38.6843,38.6659,38.6843,75505.0
2024-04-08 12:45:00,41.97,42.02,41.96,41.99,174827.0,38.6935,38.7396,38.6843,38.712,174827.0
2024-04-08 12:50:00,41.98,42.02,41.96,42.02,97072.0,38.7027,38.7396,38.6843,38.7396,97072.0
2024-04-08 12:55:00,42.02,42.02,41.97,42.01,136385.0,38.7396,38.7396,38.6935,38.7304,136385.0
2024-04-08 13:00:00,42.01,42.04,41.97,42.01,188654.0,38.7304,38.7581,38.6935,38.7304,188654.0
2024-04-08 13:05:00,42.01,42.07,42.01,42.07,70851.0,38.7304,38.7857,38.7304,38.7857,70851.0
2024-04-08 13:10:00,42.07,42.07,42.02,42.02,46727.0,38.7857,38.7857,38.7396,38.7396,46727.0
2024-04-08 13:15:00,42.02,42.04,42.01,42.04,62861.0,38.7396,38.7581,38.7304,38.7581,62861.0
2024-04-08 13:20:00,42.04,42.04,42.01,42.02,59561.0,38.7581,38.7581,38.7304,38.7396,59561.0
2024-04-08 13:25:00,42.02,42.04,42.02,42.04,56686.0,38.7396,38.7581,38.7396,38.7581,56686.0
2024-04-08 13:30:00,42.04,42.04,42.02,42.02,46497.0,38.7581,38.7581,38.7396,38.7396,46497.0
2024-04-08 13:35:00,42.03,42.03,42.0,42.02,75208.0,38.7488,38.7488,38.7212,38.7396,75208.0
2024-04-08 13:40:00,42.01,42.02,41.99,42.0,57184.0,38.7304,38.7396,38.712,38.7212,57184.0
2024-04-08 13:45:00,42.0,42.01,41.99,42.0,56542.0,38.7212,38.7304,38.712,38.7212,56542.0
2024-04-08 13:50:00,42.0,42.01,41.99,42.0,48648.0,38.7212,38.7304,38.712,38.7212,48648.0
2024-04-08 13:55:00,42.0,42.0,41.99,42.0,37752.0,38.7212,38.7212,38.712,38.7212,37752.0
2024-04-08 14:00:00,42.0,42.0,41.95,41.97,96951.0,38.7212,38.7212,38.6751,38.6935,96951.0
2024-04-08 14:05:00,41.98,42.0,41.97,41.99,72904.0,38.7027,38.7212,38.6935,38.712,72904.0
2024-04-08 14:10:00,41.98,41.99,41.96,41.98,48184.0,38.7027,38.712,38.6843,38.7027,48184.0
2024-04-08 14:15:00,41.98,42.01,41.97,41.99,77309.0,38.7027,38.7304,38.6935,38.712,77309.0
2024-04-08 14:20:00,41.98,41.99,41.96,41.97,56543.0,38.7027,38.712,38.6843,38.6935,56543.0
2024-04-08 14:25:00,41.97,42.0,41.96,41.98,89868.0,38.6935,38.7212,38.6843,38.7027,89868.0
2024-04-08 14:30:00,41.99,41.99,41.96,41.97,118724.0,38.712,38.712,38.6843,38.6935,118724.0
2024-04-08 14:35:00,41.97,41.98,41.95,41.96,78417.0,38.6935,38.7027,38.6751,38.6843,78417.0
2024-04-08 14:40:00,41.97,41.97,41.95,41.96,36436.0,38.6935,38.6935,38.6751,38.6843,36436.0
2024-04-08 14:45:00,41.95,41.96,41.93,41.93,96222.0,38.6751,38.6843,38.6566,38.6566,96222.0
2024-04-08 14:50:00,41.94,41.95,41.9,41.91,120811.0,38.6659,38.6751,38.629,38.6382,120811.0
2024-04-08 14:55:00,41.91,41.91,41.88,41.89,112786.0,38.6382,38.6382,38.6105,38.6198,112786.0
2024-04-08 15:00:00,41.9,41.93,41.89,41.91,71251.0,38.629,38.6566,38.6198,38.6382,71251.0
2024-04-08 15:05:00,41.91,41.95,41.9,41.95,136302.0,38.6382,38.6751,38.629,38.6751,136302.0
2024-04-08 15:10:00,41.95,41.95,41.93,41.95,83988.0,38.6751,38.6751,38.6566,38.6751,83988.0
2024-04-08 15:15:00,41.94,41.95,41.93,41.95,71289.0,38.6659,38.6751,38.6566,38.6751,71289.0
2024-04-08 15:20:00,41.95,41.98,41.94,41.96,72063.0,38.6751,38.7027,38.6659,38.6843,72063.0
2024-04-08 15:25:00,41.96,41.97,41.93,41.95,95421.0,38.6843,38.6935,38.6566,38.6751,95421.0
2024-04-08 15:30:00,41.95,41.96,41.93,41.94,74982.0,38.6751,38.6843,38.6566,38.6659,74982.0
2024-04-08 15:35:00,41.94,41.94,41.88,41.89,167746.0,38.6659,38.6659,38.6105,38.6198,167746.0
2024-04-08 15:40:00,41.89,41.9,41.86,41.89,161949.0,38.6198,38.629,38.5921,38.6198,161949.0
2024-04-08 15:45:00,41.88,41.92,41.88,41.89,210673.0,38.6105,38.6474,38.6105,38.6198,210673.0
2024-04-08 15:50:00,41.88,41.89,41.82,41.83,363121.0,38.6105,38.6198,38.5552,38.5644,363121.0
2024-04-08 15:55:00,41.83,41.84,41.71,41.75,1340798.0,38.5644,38.5737,38.4538,38.4907,1340798.0
2024-04-09 09:30:00,41.06,41.14,40.97,41.13,512922.0,38.4709,38.5459,38.3866,38.5365,512922.0
2024-04-09 09:35:00,41.13,41.18,41.07,41.15,201247.0,38.5365,38.5834,38.4803,38.5553,201247.0
2024-04-09 09:40:00,41.15,41.15,40.88,40.96,218657.0,38.5553,38.5553,38.3023,38.3773,218657.0
2024-04-09 09:45:00,40.97,41.0,40.86,40.9,144434.0,38.3866,38.4147,38.2836,38.321,144434.0
2024-04-09 09:50:00,40.9,40.92,40.8,40.82,216521.0,38.321,38.3398,38.2273,38.2461,216521.0
2024-04-09 09:55:00,40.83,40.84,40.75,40.8,269032.0,38.2554,38.2648,38.1805,38.2273,269032.0
2024-04-09 10:00:00,40.8,40.8,40.72,40.73,190907.0,38.2273,38.2273,38.1524,38.1618,190907.0
2024-04-09 10:05:00,40.72,40.79,40.7,40.76,232343.0,38.1524,38.218,38.1336,38.1899,232343.0
2024-04-09 10:10:00,40.75,40.78,40.73,40.76,195639.0,38.1805,38.2086,38.1618,38.1899,195639.0
2024-04-09 10:15:00,40.76,40.82,40.76,40.8,254630.0,38.1899,38.2461,38.1899,38.2273,254630.0
2024-04-09 10:20:00,40.8,40.85,40.78,40.83,291666.0,38.2273,38.2742,38.2086,38.2554,291666.0
2024-04-09 10:25:00,40.84,40.84,40.79,40.8,258028.0,38.2648,38.2648,38.218,38.2273,258028.0
2024-04-09 10:30:00,40.8,40.8,40.7,40.73,268596.0,38.2273,38.2273,38.1336,38.1618,268596.0
2024-04-09 10:35:00,40.73,40.74,40.6,40.61,197990.0,38.1618,38.1711,38.04,38.0493,197990.0
2024-04-09 10:40:00,40.61,40.64,40.54,40.57,223685.0,38.0493,38.0774,37.9837,38.0118,223685.0
2024-04-09 10:45:00,40.56,40.61,40.54,40.55,234738.0,38.0025,38.0493,37.9837,37.9931,234738.0
2024-04-09 10:50:00,40.55,40.68,40.54,40.68,144201.0,37.9931,38.1149,37.9837,38.1149,144201.0
2024-04-09 10:55:00,40.67,40.68,40.59,40.63,175410.0,38.1055,38.1149,38.0306,38.0681,175410.0
2024-04-09 11:00:00,40.63,40.69,40.62,40.64,144772.0,38.0681,38.1243,38.0587,38.0774,144772.0
2024-04-09 11:05:00,40.64,40.7,40.62,40.69,164310.0,38.0774,38.1336,38.0587,38.1243,164310.0
2024-04-09 11:10:00,40.68,40.73,40.67,40.72,147547.0,38.1149,38.1618,38.1055,38.1524,147547.0
2024-04-09 11:15:00,40.73,40.79,40.72,40.79,122200.0,38.1618,38.218,38.1524,38.218,122200.0
2024-04-09 11:20:00,40.79,40.8,40.74,40.76,108638.0,38.218,38.2273,38.1711,38.1899,108638.0
2024-04-09 11:25:00,40.76,40.84,40.76,40.79,131754.0,38.1899,38.2648,38.1899,38.218,131754.0
2024-04-09 11:30:00,40.79,40.79,40.73,40.75,198258.0,38.218,38.218,38.1618,38.1805,198258.0
2024-04-09 11:35:00,40.75,40.76,40.7,40.73,99794.0,38.1805,38.1899,38.1336,38.1618,99794.0
2024-04-09 11:40:00,40.73,40.75,40.71,40.75,190019.0,38.1618,38.1805,38.143,38.1805,190019.0
2024-04-09 11:45:00,40.74,40.76,40.72,40.72,99027.0,38.1711,38.1899,38.1524,38.1524,99027.0
2024-04-09 11:50:00,40.72,40.74,40.69,40.74,139980.0,38.1524,38.1711,38.1243,38.1711,139980.0
2024-04-09 11:55:00,40.74,40.74,40.7,40.73,73137.0,38.1711,38.1711,38.1336,38.1618,73137.0
2024-04-09 12:00:00,40.73,40.75,40.7,40.75,81679.0,38.1618,38.1805,38.1336,38.1805,81679.0
2024-04-09 12:05:00,40.75,40.75,40.69,40.7,62324.0,38.1805,38.1805,38.1243,38.1336,62324.0
2024-04-09 12:10:00,40.7,40.72,40.67,40.68,89105.0,38.1336,38.1524,38.1055,38.1149,89105.0
2024-04-09 12:15:00,40.68,40.73,40.67,40.7,111356.0,38.1149,38.1618,38.1055,38.1336,111356.0
2024-04-09 12:20:00,40.7,40.71,40.67,40.68,89725.0,38.1336,38.143,38.1055,38.1149,89725.0
2024-04-09 12:25:00,40.69,40.69,40.65,40.66,65884.0,38.1243,38.1243,38.0868,38.0962,65884.0
2024-04-09 12:30:00,40.67,40.69,40.65,40.67,56466.0,38.1055,38.1243,38.0868,38.1055,56466.0
2024-04-09 12:35:00,40.67,40.68,40.65,40.66,104749.0,38.1055,38.1149,38.0868,38.0962,104749.0
2024-04-09 12:40:00,40.67,40.67,40.62,40.62,132764.0,38.1055,38.1055,38.0587,38.0587,132764.0
2024-04-09 12:45:00,40.63,40.65,40.61,40.64,108887.0,38.0681,38.0868,38.0493,38.0774,108887.0
2024-04-09 12:50:00,40.64,40.64,40.6,40.63,111392.0,38.0774,38.0774,38.04,38.0681,111392.0
2024-04-09 12:55:00,40.63,40.67,40.63,40.66,59951.0,38.0681,38.1055,38.0681,38.0962,59951.0
2024-04-09 13:00:00,40.66,40.72,40.66,40.71,48753.0,38.0962,38.1524,38.0962,38.143,48753.0
2024-04-09 13:05:00,40.72,40.75,40.7,40.75,120971.0,38.1524,38.1805,38.1336,38.1805,120971.0
2024-04-09 13:10:00,40.74,40.75,40.72,40.73,43041.0,38.1711,38.1805,38.1524,38.1618,43041.0
2024-04-09 13:15:00,40.73,40.75,40.71,40.74,76123.0,38.1618,38.1805,38.143,38.1711,76123.0
2024-04-09 13:20:00,40.73,40.75,40.7,40.71,77601.0,38.1618,38.1805,38.1336,38.143,77601.0
2024-04-09 13:25:00,40.71,40.71,40.68,40.71,66523.0,38.143,38.143,38.1149,38.143,66523.0
2024-04-09 13:30:00,40.71,40.74,40.7,40.71,89438.0,38.143,38.1711,38.1336,38.143,89438.0
2024-04-09 13:35:00,40.72,40.74,40.71,40.73,60889.0,38.1524,38.1711,38.143,38.1618,60889.0
2024-04-09 13:40:00,40.73,40.74,40.71,40.71,81134.0,38.1618,38.1711,38.143,38.143,81134.0
2024-04-09 13:45:00,40.72,40.73,40.7,40.72,43379.0,38.1524,38.1618,38.1336,38.1524,43379.0
2024-04-09 13:50:00,40.72,40.73,40.68,40.69,128362.0,38.1524,38.1618,38.1149,38.1243,128362.0
2024-04-09 13:55:00,40.69,40.69,40.66,40.67,95960.0,38.1243,38.1243,38.0962,38.1055,95960.0
2024-04-09 14:00:00,40.67,40.68,40.63,40.65,74635.0,38.1055,38.1149,38.0681,38.0868,74635.0
2024-04-09 14:05:00,40.65,40.67,40.64,40.67,76896.0,38.0868,38.1055,38.0774,38.1055,76896.0
2024-04-09 14:10:00,40.67,40.67,40.63,40.64,67679.0,38.1055,38.1055,38.0681,38.0774,67679.0
2024-04-09 14:15:00,40.63,40.67,40.63,40.65,88435.0,38.0681,38.1055,38.0681,38.0868,88435.0
2024-04-09 14:20:00,40.66,40.69,40.65,40.66,105768.0,38.0962,38.1243,38.0868,38.0962,105768.0
2024-04-09 14:25:00,40.66,40.67,40.64,40.66,71307.0,38.0962,38.1055,38.0774,38.0962,71307.0
2024-04-09 14:30:00,40.66,40.7,40.64,40.7,92838.0,38.0962,38.1336,38.0774,38.1336,92838.0
2024-04-09 14:35:00,40.7,40.72,40.69,40.69,79357.0,38.1336,38.1524,38.1243,38.1243,79357.0
2024-04-09 14:40:00,40.69,40.72,40.67,40.72,101687.0,38.1243,38.1524,38.1055,38.1524,101687.0
2024-04-09 14:45:00,40.71,40.72,40.7,40.7,87957.0,38.143,38.1524,38.1336,38.1336,87957.0
2024-04-09 14:50:00,40.7,40.71,40.67,40.67,120678.0,38.1336,38.143,38.1055,38.1055,120678.0
2024-04-09 14:55:00,40.67,40.7,40.66,40.68,141535.0,38.1055,38.1336,38.0962,38.1149,141535.0
2024-04-09 15:00:00,40.67,40.68,40.64,40.66,103910.0,38.1055,38.1149,38.0774,38.0962,103910.0
2024-04-09 15:05:00,40.66,40.7,40.66,40.69,98673.0,38.0962,38.1336,38.0962,38.1243,98673.0
2024-04-09 15:10:00,40.69,40.71,40.68,40.7,74359.0,38.1243,38.143,38.1149,38.1336,74359.0
2024-04-09 15:15:00,40.7,40.72,40.69,40.71,147959.0,38.1336,38.1524,38.1243,38.143,147959.0
2024-04-09 15:20:00,40.71,40.75,40.7,40.73,181679.0,38.143,38.1805,38.1336,38.1618,181679.0
2024-04-09 15:25:00,40.73,40.75,40.72,40.73,187251.0,38.1618,38.1805,38.1524,38.1618,187251.0
2024-04-09 15:30:00,40.73,40.75,40.71,40.73,120259.0,38.1618,38.1805,38.143,38.1618,120259.0
2024-04-09 15:35:00,40.73,40.74,40.71,40.72,129078.0,38.1618,38.1711,38.143,38.1524,129078.0
2024-04-09 15:40:00,40.72,40.75,40.71,40.73,162080.0,38.1524,38.1805,38.143,38.1618,162080.0
2024-04-09 15:45:00,40.73,40.75,40.72,40.74,195709.0,38.1618,38.1805,38.1524,38.1711,195709.0
2024-04-09 15:50:00,40.73,40.77,40.73,40.76,434884.0,38.1618,38.1992,38.1618,38.1899,434884.0
2024-04-09 15:55:00,40.76,40.87,40.74,40.84,1141341.0,38.1899,38.2929,38.1711,38.2648,1141341.0
2024-04-10 09:30:00,40.61,40.61,40.38,40.41,533229.0,38.0493,38.0493,37.8338,37.8619,533229.0
2024-04-10 09:35:00,40.4,40.4,40.03,40.04,364637.0,37.8526,37.8526,37.5059,37.5153,364637.0
2024-04-10 09:40:00,40.03,40.31,39.96,40.31,401963.0,37.5059,37.7682,37.4403,37.7682,401963.0
2024-04-10 09:45:00,40.31,40.41,40.27,40.36,181310.0,37.7682,37.8619,37.7308,37.8151,181310.0
2024-04-10 09:50:00,40.37,40.44,40.34,40.43,217172.0,37.8245,37.89,37.7963,37.8807,217172.0
2024-04-10 09:55:00,40.42,40.44,40.39,40.41,187003.0,37.8713,37.89,37.8432,37.8619,187003.0
2024-04-10 10:00:00,40.41,40.41,40.31,40.34,285049.0,37.8619,37.8619,37.7682,37.7963,285049.0
2024-04-10 10:05:00,40.34,40.43,40.34,40.41,140943.0,37.7963,37.8807,37.7963,37.8619,140943.0
2024-04-10 10:10:00,40.41,40.43,40.37,40.39,135207.0,37.8619,37.8807,37.8245,37.8432,135207.0
2024-04-10 10:15:00,40.38,40.48,40.34,40.43,174924.0,37.8338,37.9275,37.7963,37.8807,174924.0
2024-04-10 10:20:00,40.44,40.58,40.43,40.57,153354.0,37.89,38.0212,37.8807,38.0118,153354.0
2024-04-10 10:25:00,40.57,40.64,40.51,40.53,108489.0,38.0118,38.0774,37.9556,37.9744,108489.0
2024-04-10 10:30:00,40.53,40.57,40.5,40.55,175063.0,37.9744,38.0118,37.9463,37.9931,175063.0
2024-04-10 10:35:00,40.55,40.63,40.55,40.6,225716.0,37.9931,38.0681,37.9931,38.04,225716.0
2024-04-10 10:40:00,40.6,40.63,40.49,40.51,189152.0,38.04,38.0681,37.9369,37.9556,189152.0
2024-04-10 10:45:00,40.51,40.66,40.51,40.57,463750.0,37.9556,38.0962,37.9556,38.0118,463750.0
2024-04-10 10:50:00,40.58,40.6,40.5,40.55,112320.0,38.0212,38.04,37.9463,37.9931,112320.0
2024-04-10 10:55:00,40.55,40.56,40.44,40.48,126685.0,37.9931,38.0025,37.89,37.9275,126685.0
2024-04-10 11:00:00,40.48,40.49,40.42,40.43,102324.0,37.9275,37.9369,37.8713,37.8807,102324.0
2024-04-10 11:05:00,40.44,40.47,40.39,40.43,112588.0,37.89,37.9181,37.8432,37.8807,112588.0
2024-04-10 11:10:00,40.43,40.43,40.36,40.39,209294.0,37.8807,37.8807,37.8151,37.8432,209294.0
2024-04-10 11:15:00,40.39,40.39,40.34,40.36,102060.0,37.8432,37.8432,37.7963,37.8151,102060.0
2024-04-10 11:20:00,40.37,40.37,40.32,40.34,130851.0,37.8245,37.8245,37.7776,37.7963,130851.0
2024-04-10 11:25:00,40.33,40.39,40.32,40.37,108408.0,37.787,37.8432,37.7776,37.8245,108408.0
2024-04-10 11:30:00,40.36,40.37,40.28,40.3,161235.0,37.8151,37.8245,37.7401,37.7589,161235.0
2024-04-10 11:35:00,40.3,40.35,40.3,40.31,75087.0,37.7589,37.8057,37.7589,37.7682,75087.0
2024-04-10 11:40:00,40.32,40.33,40.3,40.3,75832.0,37.7776,37.787,37.7589,37.7589,75832.0
2024-04-10 11:45:00,40.3,40.31,40.25,40.25,81154.0,37.7589,37.7682,37.712,37.712,81154.0
2024-04-10 11:50:00,40.25,40.3,40.25,40.27,107683.0,37.712,37.7589,37.712,37.7308,107683.0
2024-04-10 11:55:00,40.27,40.27,40.23,40.24,107239.0,37.7308,37.7308,37.6933,37.7027,107239.0
2024-04-10 12:00:00,40.24,40.31,40.23,40.28,226413.0,37.7027,37.7682,37.6933,37.7401,226413.0
2024-04-10 12:05:00,40.28,40.35,40.28,40.32,171250.0,37.7401,37.8057,37.7401,37.7776,171250.0
2024-04-10 12:10:00,40.32,40.36,40.3,40.34,104167.0,37.7776,37.8151,37.7589,37.7963,104167.0
2024-04-10 12:15:00,40.35,40.39,40.34,40.37,67131.0,37.8057,37.8432,37.7963,37.8245,67131.0
2024-04-10 12:20:00,40.37,40.38,40.35,40.36,105559.0,37.8245,37.8338,37.8057,37.8151,105559.0
2024-04-10 12:25:00,40.36,40.38,40.35,40.37,99506.0,37.8151,37.8338,37.8057,37.8245,99506.0
2024-04-10 12:30:00,40.37,40.42,40.36,40.41,192073.0,37.8245,37.8713,37.8151,37.8619,192073.0
2024-04-10 12:35:00,40.4,40.48,40.4,40.48,122910.0,37.8526,37.9275,37.8526,37.9275,122910.0
2024-04-10 12:40:00,40.48,40.55,40.48,40.52,186166.0,37.9275,37.9931,37.9275,37.965,186166.0
2024-04-10 12:45:00,40.52,40.53,40.43,40.43,130324.0,37.965,37.9744,37.8807,37.8807,130324.0
2024-04-10 12:50:00,40.43,40.45,40.41,40.43,97065.0,37.8807,37.8994,37.8619,37.8807,97065.0
2024-04-10 12:55:00,40.43,40.45,40.42,40.44,76619.0,37.8807,37.8994,37.8713,37.89,76619.0
2024-04-10 13:00:00,40.43,40.45,40.37,40.39,130328.0,37.8807,37.8994,37.8245,37.8432,130328.0
2024-04-10 13:05:00,40.38,40.4,40.3,40.31,132377.0,37.8338,37.8526,37.7589,37.7682,132377.0
2024-04-10 13:10:00,40.31,40.36,40.29,40.34,90085.0,37.7682,37.8151,37.7495,37.7963,90085.0
2024-04-10 13:15:00,40.34,40.36,40.32,40.35,103328.0,37.7963,37.8151,37.7776,37.8057,103328.0
2024-04-10 13:20:00,40.34,40.47,40.34,40.45,135268.0,37.7963,37.9181,37.7963,37.8994,135268.0
2024-04-10 13:25:00,40.45,40.47,40.4,40.41,147091.0,37.8994,37.9181,37.8526,37.8619,147091.0
2024-04-10 13:30:00,40.42,40.44,40.36,40.4,126296.0,37.8713,37.89,37.8151,37.8526,126296.0
2024-04-10 13:35:00,40.4,40.41,40.33,40.34,155616.0,37.8526,37.8619,37.787,37.7963,155616.0
2024-04-10 13:40:00,40.34,40.35,40.28,40.28,143043.0,37.7963,37.8057,37.7401,37.7401,143043.0
2024-04-10 13:45:00,40.28,40.29,40.26,40.28,65920.0,37.7401,37.7495,37.7214,37.7401,65920.0
2024-04-10 13:50:00,40.28,40.37,40.26,40.37,82177.0,37.7401,37.8245,37.7214,37.8245,82177.0
2024-04-10 13:55:00,40.37,40.47,40.35,40.41,172645.0,37.8245,37.9181,37.8057,37.8619,172645.0
2024-04-10 14:00:00,40.41,40.46,40.37,40.44,185139.0,37.8619,37.9088,37.8245,37.89,185139.0
2024-04-10 14:05:00,40.44,40.46,40.4,40.42,84170.0,37.89,37.9088,37.8526,37.8713,84170.0
2024-04-10 14:10:00,40.42,40.43,40.4,40.41,83207.0,37.8713,37.8807,37.8526,37.8619,83207.0
2024-04-10 14:15:00,40.41,40.44,40.37,40.4,114103.0,37.8619,37.89,37.8245,37.8526,114103.0
2024-04-10 14:20:00,40.4,40.43,40.35,40.36,80622.0,37.8526,37.8807,37.8057,37.8151,80622.0
2024-04-10 14:25:00,40.36,40.38,40.34,40.38,91098.0,37.8151,37.8338,37.7963,37.8338,91098.0
2024-04-10 14:30:00,40.37,40.4,40.36,40.39,65954.0,37.8245,37.8526,37.8151,37.8432,65954.0
2024-04-10 14:35:00,40.38,40.42,40.37,40.41,96434.0,37.8338,37.8713,37.8245,37.8619,96434.0
2024-04-10 14:40:00,40.41,40.46,40.41,40.43,94724.0,37.8619,37.9088,37.8619,37.8807,94724.0
2024-04-10 14:45:00,40.44,40.44,40.38,40.41,86791.0,37.89,37.89,37.8338,37.8619,86791.0
2024-04-10 14:50:00,40.4,40.42,40.38,40.4,104741.0,37.8526,37.8713,37.8338,37.8526,104741.0
2024-04-10 14:55:00,40.4,40.4,40.33,40.33,95704.0,37.8526,37.8526,37.787,37.787,95704.0
2024-04-10 15:00:00,40.34,40.39,40.33,40.39,146466.0,37.7963,37.8432,37.787,37.8432,146466.0
2024-04-10 15:05:00,40.39,40.46,40.38,40.46,105288.0,37.8432,37.9088,37.8338,37.9088,105288.0
2024-04-10 15:10:00,40.46,40.48,40.42,40.46,188371.0,37.9088,37.9275,37.8713,37.9088,188371.0
2024-04-10 15:15:00,40.46,40.48,40.44,40.45,190237.0,37.9088,37.9275,37.89,37.8994,190237.0
2024-04-10 15:20:00,40.45,40.48,40.41,40.48,266388.0,37.8994,37.9275,37.8619,37.9275,266388.0
2024-04-10 15:25:00,40.48,40.51,40.43,40.48,396753.0,37.9275,37.9556,37.8807,37.9275,396753.0
2024-04-10 15:30:00,40.48,40.5,40.46,40.48,213829.0,37.9275,37.9463,37.9088,37.9275,213829.0
2024-04-10 15:35:00,40.48,40.48,40.39,40.41,197871.0,37.9275,37.9275,37.8432,37.8619,197871.0
2024-04-10 15:40:00,40.41,40.46,40.4,40.46,196900.0,37.8619,37.9088,37.8526,37.9088,196900.0
2024-04-10 15:45:00,40.46,40.49,40.44,40.47,375584.0,37.9088,37.9369,37.89,37.9181,375584.0
2024-04-10 15:50:00,40.47,40.51,40.46,40.5,383686.0,37.9181,37.9556,37.9088,37.9463,383686.0
2024-04-10 15:55:00,40.51,40.61,40.5,40.51,1147020.0,37.9556,38.0493,37.9463,37.9556,1147020.0
2024-04-11 09:30:00,40.45,40.45,40.28,40.38,378328.0,37.8994,37.8994,37.7401,37.8338,378328.0
2024-04-11 09:35:00,40.38,40.45,40.31,40.4,129284.0,37.8338,37.8994,37.7682,37.8526,129284.0
2024-04-11 09:40:00,40.41,40.47,40.35,40.45,145465.0,37.8619,37.9181,37.8057,37.8994,145465.0
2024-04-11 09:45:00,40.44,40.46,40.39,40.41,119234.0,37.89,37.9088,37.8432,37.8619,119234.0
2024-04-11 09:50:00,40.41,40.46,40.35,40.37,303008.0,37.8619,37.9088,37.8057,37.8245,303008.0
2024-04-11 09:55:00,40.38,40.39,40.28,40.29,95444.0,37.8338,37.8432,37.7401,37.7495,95444.0
2024-04-11 10:00:00,40.3,40.3,40.22,40.23,176572.0,37.7589,37.7589,37.6839,37.6933,176572.0
2024-04-11 10:05:00,40.23,40.25,40.18,40.23,160277.0,37.6933,37.712,37.6464,37.6933,160277.0
2024-04-11 10:10:00,40.23,40.27,40.19,40.27,90031.0,37.6933,37.7308,37.6558,37.7308,90031.0
2024-04-11 10:15:00,40.27,40.28,40.18,40.2,77237.0,37.7308,37.7401,37.6464,37.6652,77237.0
2024-04-11 10:20:00,40.2,40.22,40.17,40.21,82893.0,37.6652,37.6839,37.6371,37.6745,82893.0
2024-04-11 10:25:00,40.21,40.22,40.14,40.16,96266.0,37.6745,37.6839,37.609,37.6277,96266.0
2024-04-11 10:30:00,40.15,40.19,40.12,40.15,87964.0,37.6183,37.6558,37.5902,37.6183,87964.0
2024-04-11 10:35:00,40.15,40.18,40.12,40.17,101986.0,37.6183,37.6464,37.5902,37.6371,101986.0
2024-04-11 10:40:00,40.16,40.2,40.11,40.2,165191.0,37.6277,37.6652,37.5808,37.6652,165191.0
2024-04-11 10:45:00,40.2,40.2,40.17,40.19,93750.0,37.6652,37.6652,37.6371,37.6558,93750.0
2024-04-11 10:50:00,40.19,40.24,40.18,40.22,52856.0,37.6558,37.7027,37.6464,37.6839,52856.0
2024-04-11 10:55:00,40.22,40.22,40.11,40.14,156192.0,37.6839,37.6839,37.5808,37.609,156192.0
2024-04-11 11:00:00,40.13,40.18,40.11,40.18,139816.0,37.5996,37.6464,37.5808,37.6464,139816.0
2024-04-11 11:05:00,40.17,40.17,40.1,40.12,60430.0,37.6371,37.6371,37.5715,37.5902,60430.0
2024-04-11 11:10:00,40.11,40.16,40.11,40.11,57418.0,37.5808,37.6277,37.5808,37.5808,57418.0
2024-04-11 11:15:00,40.12,40.14,40.11,40.14,76399.0,37.5902,37.609,37.5808,37.609,76399.0
2024-04-11 11:20:00,40.13,40.17,40.12,40.12,63611.0,37.5996,37.6371,37.5902,37.5902,63611.0
2024-04-11 11:25:00,40.13,40.14,40.11,40.11,94551.0,37.5996,37.609,37.5808,37.5808,94551.0
2024-04-11 11:30:00,40.11,40.14,40.09,40.1,81787.0,37.5808,37.609,37.5621,37.5715,81787.0
2024-04-11 11:35:00,40.1,40.13,40.09,40.11,92526.0,37.5715,37.5996,37.5621,37.5808,92526.0
2024-04-11 11:40:00,40.11,40.14,40.09,40.11,69065.0,37.5808,37.609,37.5621,37.5808,69065.0
2024-04-11 11:45:00,40.11,40.14,40.1,40.14,60546.0,37.5808,37.609,37.5715,37.609,60546.0
2024-04-11 11:50:00,40.14,40.19,40.13,40.18,63772.0,37.609,37.6558,37.5996,37.6464,63772.0
2024-04-11 11:55:00,40.18,40.25,40.18,40.22,93451.0,37.6464,37.712,37.6464,37.6839,93451.0
2024-04-11 12:00:00,40.23,40.27,40.23,40.25,92336.0,37.6933,37.7308,37.6933,37.712,92336.0
2024-04-11 12:05:00,40.25,40.27,40.22,40.25,94535.0,37.712,37.7308,37.6839,37.712,94535.0
2024-04-11 12:10:00,40.25,40.25,40.21,40.23,48359.0,37.712,37.712,37.6745,37.6933,48359.0
2024-04-11 12:15:00,40.22,40.25,40.21,40.25,64068.0,37.6839,37.712,37.6745,37.712,64068.0
2024-04-11 12:20:00,40.25,40.28,40.23,40.28,66381.0,37.712,37.7401,37.6933,37.7401,66381.0
2024-04-11 12:25:00,40.28,40.29,40.22,40.23,84378.0,37.7401,37.7495,37.6839,37.6933,84378.0
2024-04-11 12:30:00,40.23,40.25,40.22,40.25,70942.0,37.6933,37.712,37.6839,37.712,70942.0
2024-04-11 12:35:00,40.24,40.26,40.22,40.23,71071.0,37.7027,37.7214,37.6839,37.6933,71071.0
2024-04-11 12:40:00,40.23,40.25,40.21,40.23,63754.0,37.6933,37.712,37.6745,37.6933,63754.0
2024-04-11 12:45:00,40.23,40.25,40.22,40.23,44845.0,37.6933,37.712,37.6839,37.6933,44845.0
2024-04-11 12:50:00,40.24,40.26,40.23,40.24,83319.0,37.7027,37.7214,37.6933,37.7027,83319.0
2024-04-11 12:55:00,40.23,40.24,40.2,40.21,66900.0,37.6933,37.7027,37.6652,37.6745,66900.0
2024-04-11 13:00:00,40.21,40.25,40.18,40.23,130914.0,37.6745,37.712,37.6464,37.6933,130914.0
2024-04-11 13:05:00,40.23,40.28,40.21,40.27,76298.0,37.6933,37.7401,37.6745,37.7308,76298.0
2024-04-11 13:10:00,40.27,40.31,40.26,40.29,69530.0,37.7308,37.7682,37.7214,37.7495,69530.0
2024-04-11 13:15:00,40.29,40.33,40.27,40.33,72812.0,37.7495,37.787,37.7308,37.787,72812.0
2024-04-11 13:20:00,40.32,40.35,40.31,40.33,88855.0,37.7776,37.8057,37.7682,37.787,88855.0
2024-04-11 13:25:00,40.33,40.35,40.32,40.33,77543.0,37.787,37.8057,37.7776,37.787,77543.0
2024-04-11 13:30:00,40.33,40.35,40.31,40.33,88738.0,37.787,37.8057,37.7682,37.787,88738.0
2024-04-11 13:35:00,40.33,40.36,40.32,40.33,66454.0,37.787,37.8151,37.7776,37.787,66454.0
2024-04-11 13:40:00,40.33,40.34,40.29,40.32,78316.0,37.787,37.7963,37.7495,37.7776,78316.0
2024-04-11 13:45:00,40.32,40.33,40.29,40.32,67360.0,37.7776,37.787,37.7495,37.7776,67360.0
2024-04-11 13:50:00,40.31,40.32,40.3,40.3,56035.0,37.7682,37.7776,37.7589,37.7589,56035.0
2024-04-11 13:55:00,40.31,40.36,40.3,40.34,153493.0,37.7682,37.8151,37.7589,37.7963,153493.0
2024-04-11 14:00:00,40.34,40.35,40.32,40.34,73070.0,37.7963,37.8057,37.7776,37.7963,73070.0
2024-04-11 14:05:00,40.34,40.39,40.33,40.36,82391.0,37.7963,37.8432,37.787,37.8151,82391.0
2024-04-11 14:10:00,40.36,40.37,40.3,40.3,86330.0,37.8151,37.8245,37.7589,37.7589,86330.0
2024-04-11 14:15:00,40.3,40.31,40.28,40.29,180038.0,37.7589,37.7682,37.7401,37.7495,180038.0
2024-04-11 14:20:00,40.29,40.3,40.26,40.27,80093.0,37.7495,37.7589,37.7214,37.7308,80093.0
2024-04-11 14:25:00,40.27,40.3,40.26,40.29,80629.0,37.7308,37.7589,37.7214,37.7495,80629.0
2024-04-11 14:30:00,40.29,40.32,40.27,40.32,111288.0,37.7495,37.7776,37.7308,37.7776,111288.0
2024-04-11 14:35:00,40.32,40.35,40.31,40.33,100128.0,37.7776,37.8057,37.7682,37.787,100128.0
2024-04-11 14:40:00,40.34,40.36,40.32,40.35,64295.0,37.7963,37.8151,37.7776,37.8057,64295.0
2024-04-11 14:45:00,40.36,40.36,40.32,40.32,76879.0,37.8151,37.8151,37.7776,37.7776,76879.0
2024-04-11 14:50:00,40.32,40.35,40.32,40.33,68733.0,37.7776,37.8057,37.7776,37.787,68733.0
2024-04-11 14:55:00,40.33,40.35,40.32,40.33,47896.0,37.787,37.8057,37.7776,37.787,47896.0
2024-04-11 15:00:00,40.33,40.34,40.31,40.32,80773.0,37.787,37.7963,37.7682,37.7776,80773.0
2024-04-11 15:05:00,40.32,40.34,40.32,40.34,52702.0,37.7776,37.7963,37.7776,37.7963,52702.0
2024-04-11 15:10:00,40.33,40.34,40.29,40.3,98232.0,37.787,37.7963,37.7495,37.7589,98232.0
2024-04-11 15:15:00,40.3,40.3,40.27,40.3,112292.0,37.7589,37.7589,37.7308,37.7589,112292.0
2024-04-11 15:20:00,40.3,40.32,40.28,40.29,94113.0,37.7589,37.7776,37.7401,37.7495,94113.0
2024-04-11 15:25:00,40.3,40.31,40.27,40.3,125946.0,37.7589,37.7682,37.7308,37.7589,125946.0
2024-04-11 15:30:00,40.3,40.32,40.29,40.31,138310.0,37.7589,37.7776,37.7495,37.7682,138310.0
2024-04-11 15:35:00,40.32,40.32,40.29,40.3,145732.0,37.7776,37.7776,37.7495,37.7589,145732.0
2024-04-11 15:40:00,40.3,40.33,40.3,40.33,120991.0,37.7589,37.787,37.7589,37.787,120991.0
2024-04-11 15:45:00,40.33,40.34,40.26,40.26,233791.0,37.787,37.7963,37.7214,37.7214,233791.0
2024-04-11 15:50:00,40.26,40.27,40.18,40.21,495062.0,37.7214,37.7308,37.6464,37.6745,495062.0
2024-04-11 15:55:00,40.21,40.22,40.14,40.15,1029580.0,37.6745,37.6839,37.609,37.6183,1029580.0
2024-04-12 09:30:00,40.18,40.18,39.93,39.97,548336.0,37.6464,37.6464,37.4122,37.4497,548336.0
2024-04-12 09:35:00,39.96,40.14,39.92,40.14,204370.0,37.4403,37.609,37.4028,37.609,204370.0
2024-04-12 09:40:00,40.13,40.25,40.11,40.2,158889.0,37.5996,37.712,37.5808,37.6652,158889.0
2024-04-12 09:45:00,40.2,40.26,40.16,40.22,100921.0,37.6652,37.7214,37.6277,37.6839,100921.0
2024-04-12 09:50:00,40.22,40.24,40.09,40.1,111301.0,37.6839,37.7027,37.5621,37.5715,111301.0
2024-04-12 09:55:00,40.09,40.14,40.07,40.12,56257.0,37.5621,37.609,37.5434,37.5902,56257.0
2024-04-12 10:00:00,40.12,40.12,40.02,40.03,170800.0,37.5902,37.5902,37.4965,37.5059,170800.0
2024-04-12 10:05:00,40.02,40.07,40.0,40.03,130896.0,37.4965,37.5434,37.4778,37.5059,130896.0
2024-04-12 10:10:00,40.04,40.12,40.03,40.09,84722.0,37.5153,37.5902,37.5059,37.5621,84722.0
2024-04-12 10:15:00,40.09,40.1,40.04,40.07,67061.0,37.5621,37.5715,37.5153,37.5434,67061.0
2024-04-12 10:20:00,40.07,40.09,40.0,40.02,92703.0,37.5434,37.5621,37.4778,37.4965,92703.0
2024-04-12 10:25:00,40.02,40.04,39.98,40.02,89602.0,37.4965,37.5153,37.459,37.4965,89602.0
2024-04-12 10:30:00,40.02,40.09,40.01,40.03,100340.0,37.4965,37.5621,37.4872,37.5059,100340.0
2024-04-12 10:35:00,40.04,40.12,40.01,40.11,68544.0,37.5153,37.5902,37.4872,37.5808,68544.0
2024-04-12 10:40:00,40.11,40.14,40.08,40.14,71790.0,37.5808,37.609,37.5527,37.609,71790.0
2024-04-12 10:45:00,40.14,40.16,40.09,40.12,109029.0,37.609,37.6277,37.5621,37.5902,109029.0
2024-04-12 10:50:00,40.12,40.16,40.09,40.16,93233.0,37.5902,37.6277,37.5621,37.6277,93233.0
2024-04-12 10:55:00,40.15,40.2,40.13,40.14,275264.0,37.6183,37.6652,37.5996,37.609,275264.0
2024-04-12 11:00:00,40.14,40.14,40.1,40.11,103999.0,37.609,37.609,37.5715,37.5808,103999.0
2024-04-12 11:05:00,40.12,40.12,40.06,40.07,66157.0,37.5902,37.5902,37.534,37.5434,66157.0
2024-04-12 11:10:00,40.07,40.08,40.03,40.05,163854.0,37.5434,37.5527,37.5059,37.5246,163854.0
2024-04-12 11:15:00,40.05,40.06,40.01,40.03,91575.0,37.5246,37.534,37.4872,37.5059,91575.0
2024-04-12 11:20:00,40.03,40.04,39.94,39.96,152825.0,37.5059,37.5153,37.4216,37.4403,152825.0
2024-04-12 11:25:00,39.96,39.97,39.92,39.95,133254.0,37.4403,37.4497,37.4028,37.4309,133254.0
2024-04-12 11:30:00,39.96,39.99,39.92,39.98,186227.0,37.4403,37.4684,37.4028,37.459,186227.0
2024-04-12 11:35:00,39.99,40.05,39.97,40.04,147607.0,37.4684,37.5246,37.4497,37.5153,147607.0
2024-04-12 11:40:00,40.04,40.04,39.99,39.99,149026.0,37.5153,37.5153,37.4684,37.4684,149026.0
2024-04-12 11:45:00,39.99,40.01,39.97,40.0,83043.0,37.4684,37.4872,37.4497,37.4778,83043.0
2024-04-12 11:50:00,40.0,40.0,39.94,39.98,69290.0,37.4778,37.4778,37.4216,37.459,69290.0
2024-04-12 11:55:00,39.98,40.03,39.97,40.0,121085.0,37.459,37.5059,37.4497,37.4778,121085.0
2024-04-12 12:00:00,40.01,40.04,39.99,40.04,55384.0,37.4872,37.5153,37.4684,37.5153,55384.0
2024-04-12 12:05:00,40.04,40.05,40.02,40.04,67065.0,37.5153,37.5246,37.4965,37.5153,67065.0
2024-04-12 12:10:00,40.04,40.06,40.02,40.04,89390.0,37.5153,37.534,37.4965,37.5153,89390.0
2024-04-12 12:15:00,40.03,40.07,40.0,40.01,160820.0,37.5059,37.5434,37.4778,37.4872,160820.0
2024-04-12 12:20:00,40.01,40.03,39.97,39.98,230759.0,37.4872,37.5059,37.4497,37.459,230759.0
2024-04-12 12:25:00,39.98,40.0,39.94,39.97,98210.0,37.459,37.4778,37.4216,37.4497,98210.0
2024-04-12 12:30:00,39.97,39.98,39.92,39.94,137479.0,37.4497,37.459,37.4028,37.4216,137479.0
2024-04-12 12:35:00,39.95,39.95,39.88,39.91,121502.0,37.4309,37.4309,37.3654,37.3935,121502.0
2024-04-12 12:40:00,39.91,39.92,39.89,39.9,59843.0,37.3935,37.4028,37.3747,37.3841,59843.0
2024-04-12 12:45:00,39.9,39.92,39.89,39.9,111693.0,37.3841,37.4028,37.3747,37.3841,111693.0
2024-04-12 12:50:00,39.89,39.91,39.86,39.87,82049.0,37.3747,37.3935,37.3466,37.356,82049.0
2024-04-12 12:55:00,39.86,39.87,39.85,39.85,98623.0,37.3466,37.356,37.3372,37.3372,98623.0
2024-04-12 13:00:00,39.84,39.86,39.83,39.84,126508.0,37.3279,37.3466,37.3185,37.3279,126508.0
2024-04-12 13:05:00,39.85,39.89,39.82,39.83,139002.0,37.3372,37.3747,37.3091,37.3185,139002.0
2024-04-12 13:10:00,39.83,39.85,39.82,39.83,68048.0,37.3185,37.3372,37.3091,37.3185,68048.0
2024-04-12 13:15:00,39.84,39.88,39.83,39.83,81333.0,37.3279,37.3654,37.3185,37.3185,81333.0
2024-04-12 13:20:00,39.83,39.86,39.82,39.84,90173.0,37.3185,37.3466,37.3091,37.3279,90173.0
2024-04-12 13:25:00,39.84,39.87,39.8,39.8,121190.0,37.3279,37.356,37.2904,37.2904,121190.0
2024-04-12 13:30:00,39.8,39.83,39.8,39.82,78385.0,37.2904,37.3185,37.2904,37.3091,78385.0
2024-04-12 13:35:00,39.82,39.83,39.8,39.81,73743.0,37.3091,37.3185,37.2904,37.2998,73743.0
2024-04-12 13:40:00,39.8,39.88,39.79,39.87,209231.0,37.2904,37.3654,37.281,37.356,209231.0
2024-04-12 13:45:00,39.87,39.9,39.86,39.87,67044.0,37.356,37.3841,37.3466,37.356,67044.0
2024-04-12 13:50:00,39.87,39.91,39.87,39.88,94722.0,37.356,37.3935,37.356,37.3654,94722.0
2024-04-12 13:55:00,39.89,39.94,39.88,39.89,115806.0,37.3747,37.4216,37.3654,37.3747,115806.0
2024-04-12 14:00:00,39.89,39.91,39.87,39.9,88717.0,37.3747,37.3935,37.356,37.3841,88717.0
2024-04-12 14:05:00,39.89,39.94,39.89,39.93,123024.0,37.3747,37.4216,37.3747,37.4122,123024.0
2024-04-12 14:10:00,39.93,39.95,39.91,39.94,87516.0,37.4122,37.4309,37.3935,37.4216,87516.0
2024-04-12 14:15:00,39.93,39.98,39.93,39.96,141609.0,37.4122,37.459,37.4122,37.4403,141609.0
2024-04-12 14:20:00,39.96,39.99,39.85,39.89,2238946.0,37.4403,37.4684,37.3372,37.3747,2238946.0
2024-04-12 14:25:00,39.88,39.89,39.83,39.86,193218.0,37.3654,37.3747,37.3185,37.3466,193218.0
2024-04-12 14:30:00,39.86,39.87,39.8,39.83,485831.0,37.3466,37.356,37.2904,37.3185,485831.0
2024-04-12 14:35:00,39.82,39.83,39.75,39.78,503844.0,37.3091,37.3185,37.2435,37.2717,503844.0
2024-04-12 14:40:00,39.79,39.8,39.74,39.76,214644.0,37.281,37.2904,37.2342,37.2529,214644.0
2024-04-12 14:45:00,39.76,39.8,39.75,39.8,88801.0,37.2529,37.2904,37.2435,37.2904,88801.0
2024-04-12 14:50:00,39.8,39.83,39.79,39.8,125059.0,37.2904,37.3185,37.281,37.2904,125059.0
2024-04-12 14:55:00,39.81,39.81,39.75,39.76,84832.0,37.2998,37.2998,37.2435,37.2529,84832.0
2024-04-12 15:00:00,39.76,39.77,39.72,39.73,139335.0,37.2529,37.2623,37.2154,37.2248,139335.0
2024-04-12 15:05:00,39.72,39.74,39.68,39.7,166051.0,37.2154,37.2342,37.178,37.1967,166051.0
2024-04-12 15:10:00,39.7,39.7,39.68,39.69,140434.0,37.1967,37.1967,37.178,37.1873,140434.0
2024-04-12 15:15:00,39.68,39.71,39.68,39.7,189977.0,37.178,37.2061,37.178,37.1967,189977.0
2024-04-12 15:20:00,39.71,39.76,39.7,39.75,118770.0,37.2061,37.2529,37.1967,37.2435,118770.0
2024-04-12 15:25:00,39.74,39.77,39.73,39.75,126515.0,37.2342,37.2623,37.2248,37.2435,126515.0
2024-04-12 15:30:00,39.76,39.82,39.75,39.76,389570.0,37.2529,37.3091,37.2435,37.2529,389570.0
2024-04-12 15:35:00,39.75,39.75,39.71,39.73,132194.0,37.2435,37.2435,37.2061,37.2248,132194.0
2024-04-12 15:40:00,39.72,39.74,39.7,39.73,202339.0,37.2154,37.2342,37.1967,37.2248,202339.0
2024-04-12 15:45:00,39.73,39.77,39.71,39.77,245733.0,37.2248,37.2623,37.2061,37.2623,245733.0
2024-04-12 15:50:00,39.77,39.78,39.73,39.73,419607.0,37.2623,37.2717,37.2248,37.2248,419607.0
2024-04-12 15:55:00,39.74,39.76,39.69,39.72,1291660.0,37.2342,37.2529,37.1873,37.2154,1291660.0
2024-04-15 09:30:00,40.11,40.24,40.01,40.09,719733.0,37.5808,37.7027,37.4872,37.5621,719733.0
2024-04-15 09:35:00,40.09,40.11,39.98,40.08,582224.0,37.5621,37.5808,37.459,37.5527,582224.0
2024-04-15 09:40:00,40.08,40.35,40.07,40.16,314934.0,37.5527,37.8057,37.5434,37.6277,314934.0
2024-04-15 09:45:00,40.17,40.21,40.11,40.12,201904.0,37.6371,37.6745,37.5808,37.5902,201904.0
2024-04-15 09:50:00,40.13,40.18,40.09,40.13,114038.0,37.5996,37.6464,37.5621,37.5996,114038.0
2024-04-15 09:55:00,40.12,40.21,40.08,40.2,193340.0,37.5902,37.6745,37.5527,37.6652,193340.0
2024-04-15 10:00:00,40.2,40.3,40.13,40.22,257698.0,37.6652,37.7589,37.5996,37.6839,257698.0
2024-04-15 10:05:00,40.22,40.24,40.14,40.15,141206.0,37.6839,37.7027,37.609,37.6183,141206.0
2024-04-15 10:10:00,40.15,40.22,40.13,40.15,119467.0,37.6183,37.6839,37.5996,37.6183,119467.0
2024-04-15 10:15:00,40.16,40.22,40.15,40.18,121736.0,37.6277,37.6839,37.6183,37.6464,121736.0
2024-04-15 10:20:00,40.18,40.19,40.08,40.09,113935.0,37.6464,37.6558,37.5527,37.5621,113935.0
2024-04-15 10:25:00,40.08,40.1,40.02,40.05,128388.0,37.5527,37.5715,37.4965,37.5246,128388.0
2024-04-15 10:30:00,40.05,40.12,40.03,40.05,104273.0,37.5246,37.5902,37.5059,37.5246,104273.0
2024-04-15 10:35:00,40.05,40.09,40.01,40.02,146574.0,37.5246,37.5621,37.4872,37.4965,146574.0
2024-04-15 10:40:00,40.02,40.08,40.01,40.07,91815.0,37.4965,37.5527,37.4872,37.5434,91815.0
2024-04-15 10:45:00,40.06,40.09,40.02,40.05,106700.0,37.534,37.5621,37.4965,37.5246,106700.0
2024-04-15 10:50:00,40.05,40.07,40.02,40.04,122432.0,37.5246,37.5434,37.4965,37.5153,122432.0
2024-04-15 10:55:00,40.05,40.12,40.04,40.09,149091.0,37.5246,37.5902,37.5153,37.5621,149091.0
2024-04-15 11:00:00,40.1,40.13,40.08,40.11,247707.0,37.5715,37.5996,37.5527,37.5808,247707.0
2024-04-15 11:05:00,40.11,40.13,40.06,40.09,94533.0,37.5808,37.5996,37.534,37.5621,94533.0
2024-04-15 11:10:00,40.09,40.13,40.08,40.12,163484.0,37.5621,37.5996,37.5527,37.5902,163484.0
2024-04-15 11:15:00,40.12,40.13,40.06,40.09,126763.0,37.5902,37.5996,37.534,37.5621,126763.0
2024-04-15 11:20:00,40.09,40.1,40.05,40.08,143254.0,37.5621,37.5715,37.5246,37.5527,143254.0
2024-04-15 11:25:00,40.08,40.16,40.07,40.16,127407.0,37.5527,37.6277,37.5434,37.6277,127407.0
2024-04-15 11:30:00,40.16,40.19,40.14,40.16,138777.0,37.6277,37.6558,37.609,37.6277,138777.0
2024-04-15 11:35:00,40.16,40.17,40.13,40.13,93293.0,37.6277,37.6371,37.5996,37.5996,93293.0
2024-04-15 11:40:00,40.14,40.2,40.13,40.19,117266.0,37.609,37.6652,37.5996,37.6558,117266.0
2024-04-15 11:45:00,40.19,40.21,40.17,40.18,83598.0,37.6558,37.6745,37.6371,37.6464,83598.0
2024-04-15 11:50:00,40.19,40.21,40.18,40.21,74086.0,37.6558,37.6745,37.6464,37.6745,74086.0
2024-04-15 11:55:00,40.21,40.22,40.19,40.2,75540.0,37.6745,37.6839,37.6558,37.6652,75540.0
2024-04-15 12:00:00,40.2,40.22,40.19,40.2,82385.0,37.6652,37.6839,37.6558,37.6652,82385.0
2024-04-15 12:05:00,40.21,40.21,40.17,40.18,61792.0,37.6745,37.6745,37.6371,37.6464,61792.0
2024-04-15 12:10:00,40.18,40.18,40.11,40.15,104109.0,37.6464,37.6464,37.5808,37.6183,104109.0
2024-04-15 12:15:00,40.15,40.16,40.12,40.14,92426.0,37.6183,37.6277,37.5902,37.609,92426.0
2024-04-15 12:20:00,40.14,40.15,40.08,40.09,124075.0,37.609,37.6183,37.5527,37.5621,124075.0
2024-04-15 12:25:00,40.09,40.11,40.07,40.11,47257.0,37.5621,37.5808,37.5434,37.5808,47257.0
2024-04-15 12:30:00,40.11,40.11,40.08,40.08,102274.0,37.5808,37.5808,37.5527,37.5527,102274.0
2024-04-15 12:35:00,40.09,40.11,40.08,40.09,52359.0,37.5621,37.5808,37.5527,37.5621,52359.0
2024-04-15 12:40:00,40.1,40.1,40.04,40.07,74939.0,37.5715,37.5715,37.5153,37.5434,74939.0
2024-04-15 12:45:00,40.06,40.08,40.05,40.05,59704.0,37.534,37.5527,37.5246,37.5246,59704.0
2024-04-15 12:50:00,40.05,40.08,40.04,40.04,68182.0,37.5246,37.5527,37.5153,37.5153,68182.0
2024-04-15 12:55:00,40.05,40.09,40.04,40.08,83126.0,37.5246,37.5621,37.5153,37.5527,83126.0
2024-04-15 13:00:00,40.07,40.08,40.04,40.07,64307.0,37.5434,37.5527,37.5153,37.5434,64307.0
2024-04-15 13:05:00,40.06,40.09,40.06,40.07,77291.0,37.534,37.5621,37.534,37.5434,77291.0
2024-04-15 13:10:00,40.07,40.1,40.05,40.08,126992.0,37.5434,37.5715,37.5246,37.5527,126992.0
2024-04-15 13:15:00,40.08,40.09,40.05,40.06,118359.0,37.5527,37.5621,37.5246,37.534,118359.0
2024-04-15 13:20:00,40.05,40.07,40.04,40.05,141259.0,37.5246,37.5434,37.5153,37.5246,141259.0
2024-04-15 13:25:00,40.05,40.07,39.98,39.99,191379.0,37.5246,37.5434,37.459,37.4684,191379.0
2024-04-15 13:30:00,39.98,39.99,39.95,39.97,160341.0,37.459,37.4684,37.4309,37.4497,160341.0
2024-04-15 13:35:00,39.97,40.0,39.92,39.93,203333.0,37.4497,37.4778,37.4028,37.4122,203333.0
2024-04-15 13:40:00,39.93,39.99,39.91,39.96,181680.0,37.4122,37.4684,37.3935,37.4403,181680.0
2024-04-15 13:45:00,39.97,40.0,39.95,39.98,179125.0,37.4497,37.4778,37.4309,37.459,179125.0
2024-04-15 13:50:00,39.98,40.0,39.92,39.96,145264.0,37.459,37.4778,37.4028,37.4403,145264.0
2024-04-15 13:55:00,39.96,40.0,39.94,39.98,130459.0,37.4403,37.4778,37.4216,37.459,130459.0
2024-04-15 14:00:00,39.97,39.99,39.92,39.96,82849.0,37.4497,37.4684,37.4028,37.4403,82849.0
2024-04-15 14:05:00,39.96,39.96,39.92,39.93,68658.0,37.4403,37.4403,37.4028,37.4122,68658.0
2024-04-15 14:10:00,39.93,39.93,39.89,39.91,75837.0,37.4122,37.4122,37.3747,37.3935,75837.0
2024-04-15 14:15:00,39.91,39.98,39.9,39.98,162221.0,37.3935,37.459,37.3841,37.459,162221.0
2024-04-15 14:20:00,39.98,39.98,39.94,39.94,144899.0,37.459,37.459,37.4216,37.4216,144899.0
2024-04-15 14:25:00,39.95,39.97,39.92,39.93,145171.0,37.4309,37.4497,37.4028,37.4122,145171.0
2024-04-15 14:30:00,39.92,39.99,39.91,39.97,109771.0,37.4028,37.4684,37.3935,37.4497,109771.0
2024-04-15 14:35:00,39.98,40.01,39.94,39.94,110329.0,37.459,37.4872,37.4216,37.4216,110329.0
2024-04-15 14:40:00,39.95,39.98,39.94,39.96,122165.0,37.4309,37.459,37.4216,37.4403,122165.0
2024-04-15 14:45:00,39.96,39.96,39.91,39.91,101438.0,37.4403,37.4403,37.3935,37.3935,101438.0
2024-04-15 14:50:00,39.91,39.93,39.89,39.9,75372.0,37.3935,37.4122,37.3747,37.3841,75372.0
2024-04-15 14:55:00,39.89,39.93,39.88,39.91,96591.0,37.3747,37.4122,37.3654,37.3935,96591.0
2024-04-15 15:00:00,39.91,39.95,39.89,39.9,93355.0,37.3935,37.4309,37.3747,37.3841,93355.0
2024-04-15 15:05:00,39.9,39.93,39.88,39.93,88554.0,37.3841,37.4122,37.3654,37.4122,88554.0
2024-04-15 15:10:00,39.93,39.95,39.91,39.93,85197.0,37.4122,37.4309,37.3935,37.4122,85197.0
2024-04-15 15:15:00,39.93,39.94,39.85,39.86,188814.0,37.4122,37.4216,37.3372,37.3466,188814.0
2024-04-15 15:20:00,39.86,39.91,39.85,39.9,146703.0,37.3466,37.3935,37.3372,37.3841,146703.0
2024-04-15 15:25:00,39.9,39.92,39.88,39.89,135560.0,37.3841,37.4028,37.3654,37.3747,135560.0
2024-04-15 15:30:00,39.89,40.0,39.88,39.98,193993.0,37.3747,37.4778,37.3654,37.459,193993.0
2024-04-15 15:35:00,39.98,39.99,39.95,39.98,127417.0,37.459,37.4684,37.4309,37.459,127417.0
2024-04-15 15:40:00,39.98,40.0,39.95,39.98,164905.0,37.459,37.4778,37.4309,37.459,164905.0
2024-04-15 15:45:00,39.97,40.03,39.96,40.02,238260.0,37.4497,37.5059,37.4403,37.4965,238260.0
2024-04-15 15:50:00,40.02,40.11,40.01,40.11,371166.0,37.4965,37.5808,37.4872,37.5808,371166.0
2024-04-15 15:55:00,40.1,40.16,40.1,40.1,877702.0,37.5715,37.6277,37.5715,37.5715,877702.0
2024-04-16 09:30:00,40.11,40.14,39.98,40.11,298128.0,37.5808,37.609,37.459,37.5808,298128.0
2024-04-16 09:35:00,40.11,40.12,40.0,40.11,340672.0,37.5808,37.5902,37.4778,37.5808,340672.0
2024-04-16 09:40:00,40.1,40.11,39.89,39.92,160758.0,37.5715,37.5808,37.3747,37.4028,160758.0
2024-04-16 09:45:00,39.92,40.01,39.91,39.98,121650.0,37.4028,37.4872,37.3935,37.459,121650.0
2024-04-16 09:50:00,39.98,40.05,39.94,40.02,181397.0,37.459,37.5246,37.4216,37.4965,181397.0
2024-04-16 09:55:00,40.02,40.12,40.01,40.02,156020.0,37.4965,37.5902,37.4872,37.4965,156020.0
2024-04-16 10:00:00,40.02,40.03,39.94,39.99,97318.0,37.4965,37.5059,37.4216,37.4684,97318.0
2024-04-16 10:05:00,39.98,40.11,39.96,40.1,127783.0,37.459,37.5808,37.4403,37.5715,127783.0
2024-04-16 10:10:00,40.09,40.13,40.06,40.08,86819.0,37.5621,37.5996,37.534,37.5527,86819.0
2024-04-16 10:15:00,40.08,40.11,39.98,39.98,87240.0,37.5527,37.5808,37.459,37.459,87240.0
2024-04-16 10:20:00,39.98,40.01,39.88,39.91,257467.0,37.459,37.4872,37.3654,37.3935,257467.0
2024-04-16 10:25:00,39.91,39.92,39.77,39.88,259686.0,37.3935,37.4028,37.2623,37.3654,259686.0
2024-04-16 10:30:00,39.88,39.88,39.71,39.73,244556.0,37.3654,37.3654,37.2061,37.2248,244556.0
2024-04-16 10:35:00,39.73,39.74,39.66,39.68,236436.0,37.2248,37.2342,37.1592,37.178,236436.0
2024-04-16 10:40:00,39.68,39.74,39.62,39.63,149906.0,37.178,37.2342,37.1217,37.1311,149906.0
2024-04-16 10:45:00,39.62,39.71,39.61,39.7,90874.0,37.1217,37.2061,37.1124,37.1967,90874.0
2024-04-16 10:50:00,39.71,39.71,39.63,39.64,59948.0,37.2061,37.2061,37.1311,37.1405,59948.0
2024-04-16 10:55:00,39.64,39.7,39.63,39.7,68880.0,37.1405,37.1967,37.1311,37.1967,68880.0
2024-04-16 11:00:00,39.69,39.7,39.65,39.69,71669.0,37.1873,37.1967,37.1499,37.1873,71669.0
2024-04-16 11:05:00,39.68,39.69,39.63,39.64,81908.0,37.178,37.1873,37.1311,37.1405,81908.0
2024-04-16 11:10:00,39.64,39.67,39.6,39.61,86117.0,37.1405,37.1686,37.103,37.1124,86117.0
2024-04-16 11:15:00,39.61,39.69,39.6,39.67,98721.0,37.1124,37.1873,37.103,37.1686,98721.0
2024-04-16 11:20:00,39.68,39.69,39.63,39.64,77835.0,37.178,37.1873,37.1311,37.1405,77835.0
2024-04-16 11:25:00,39.64,39.73,39.63,39.69,195261.0,37.1405,37.2248,37.1311,37.1873,195261.0
2024-04-16 11:30:00,39.69,39.78,39.68,39.77,115432.0,37.1873,37.2717,37.178,37.2623,115432.0
2024-04-16 11:35:00,39.76,39.78,39.7,39.71,51483.0,37.2529,37.2717,37.1967,37.2061,51483.0
2024-04-16 11:40:00,39.71,39.74,39.7,39.73,42376.0,37.2061,37.2342,37.1967,37.2248,42376.0
2024-04-16 11:45:00,39.72,39.73,39.69,39.7,60803.0,37.2154,37.2248,37.1873,37.1967,60803.0
2024-04-16 11:50:00,39.7,39.78,39.7,39.77,84414.0,37.1967,37.2717,37.1967,37.2623,84414.0
2024-04-16 11:55:00,39.77,39.78,39.73,39.73,62275.0,37.2623,37.2717,37.2248,37.2248,62275.0
2024-04-16 12:00:00,39.73,39.74,39.68,39.7,143504.0,37.2248,37.2342,37.178,37.1967,143504.0
2024-04-16 12:05:00,39.69,39.76,39.69,39.74,95148.0,37.1873,37.2529,37.1873,37.2342,95148.0
2024-04-16 12:10:00,39.73,39.76,39.72,39.74,49409.0,37.2248,37.2529,37.2154,37.2342,49409.0
2024-04-16 12:15:00,39.74,39.75,39.7,39.75,50319.0,37.2342,37.2435,37.1967,37.2435,50319.0
2024-04-16 12:20:00,39.75,39.79,39.74,39.79,101401.0,37.2435,37.281,37.2342,37.281,101401.0
2024-04-16 12:25:00,39.78,39.8,39.76,39.78,47369.0,37.2717,37.2904,37.2529,37.2717,47369.0
2024-04-16 12:30:00,39.77,39.82,39.76,39.82,274053.0,37.2623,37.3091,37.2529,37.3091,274053.0
2024-04-16 12:35:00,39.82,39.82,39.77,39.81,99969.0,37.3091,37.3091,37.2623,37.2998,99969.0
2024-04-16 12:40:00,39.82,39.83,39.76,39.77,47985.0,37.3091,37.3185,37.2529,37.2623,47985.0
2024-04-16 12:45:00,39.77,39.78,39.72,39.76,75015.0,37.2623,37.2717,37.2154,37.2529,75015.0
2024-04-16 12:50:00,39.76,39.79,39.73,39.73,39806.0,37.2529,37.281,37.2248,37.2248,39806.0
2024-04-16 12:55:00,39.73,39.75,39.71,39.74,61931.0,37.2248,37.2435,37.2061,37.2342,61931.0
2024-04-16 13:00:00,39.73,39.74,39.7,39.71,47306.0,37.2248,37.2342,37.1967,37.2061,47306.0
2024-04-16 13:05:00,39.71,39.72,39.67,39.71,226178.0,37.2061,37.2154,37.1686,37.2061,226178.0
2024-04-16 13:10:00,39.71,39.73,39.69,39.71,127546.0,37.2061,37.2248,37.1873,37.2061,127546.0
2024-04-16 13:15:00,39.72,39.74,39.7,39.73,46948.0,37.2154,37.2342,37.1967,37.2248,46948.0
2024-04-16 13:20:00,39.73,39.75,39.7,39.72,99711.0,37.2248,37.2435,37.1967,37.2154,99711.0
2024-04-16 13:25:00,39.72,39.72,39.66,39.66,114215.0,37.2154,37.2154,37.1592,37.1592,114215.0
2024-04-16 13:30:00,39.66,39.68,39.57,39.61,204668.0,37.1592,37.178,37.0749,37.1124,204668.0
2024-04-16 13:35:00,39.61,39.66,39.6,39.62,108477.0,37.1124,37.1592,37.103,37.1217,108477.0
2024-04-16 13:40:00,39.63,39.7,39.62,39.67,57319.0,37.1311,37.1967,37.1217,37.1686,57319.0
2024-04-16 13:45:00,39.68,39.7,39.6,39.6,49297.0,37.178,37.1967,37.103,37.103,49297.0
2024-04-16 13:50:00,39.61,39.63,39.57,39.61,115712.0,37.1124,37.1311,37.0749,37.1124,115712.0
2024-04-16 13:55:00,39.61,39.67,39.6,39.64,81323.0,37.1124,37.1686,37.103,37.1405,81323.0
2024-04-16 14:00:00,39.64,39.64,39.61,39.64,65090.0,37.1405,37.1405,37.1124,37.1405,65090.0
2024-04-16 14:05:00,39.64,39.76,39.64,39.75,138665.0,37.1405,37.2529,37.1405,37.2435,138665.0
2024-04-16 14:10:00,39.75,39.8,39.7,39.7,115499.0,37.2435,37.2904,37.1967,37.1967,115499.0
2024-04-16 14:15:00,39.7,39.7,39.65,39.66,68286.0,37.1967,37.1967,37.1499,37.1592,68286.0
2024-04-16 14:20:00,39.66,39.67,39.59,39.63,80102.0,37.1592,37.1686,37.0936,37.1311,80102.0
2024-04-16 14:25:00,39.63,39.65,39.57,39.58,124491.0,37.1311,37.1499,37.0749,37.0843,124491.0
2024-04-16 14:30:00,39.58,39.67,39.57,39.66,67434.0,37.0843,37.1686,37.0749,37.1592,67434.0
2024-04-16 14:35:00,39.66,39.68,39.65,39.68,101306.0,37.1592,37.178,37.1499,37.178,101306.0
2024-04-16 14:40:00,39.68,39.73,39.66,39.69,99436.0,37.178,37.2248,37.1592,37.1873,99436.0
2024-04-16 14:45:00,39.69,39.74,39.68,39.72,53087.0,37.1873,37.2342,37.178,37.2154,53087.0
2024-04-16 14:50:00,39.72,39.79,39.72,39.77,72556.0,37.2154,37.281,37.2154,37.2623,72556.0
2024-04-16 14:55:00,39.77,39.83,39.76,39.83,127029.0,37.2623,37.3185,37.2529,37.3185,127029.0
2024-04-16 15:00:00,39.84,39.84,39.78,39.8,62780.0,37.3279,37.3279,37.2717,37.2904,62780.0
2024-04-16 15:05:00,39.8,39.82,39.78,39.81,65324.0,37.2904,37.3091,37.2717,37.2998,65324.0
2024-04-16 15:10:00,39.81,39.83,39.8,39.81,78561.0,37.2998,37.3185,37.2904,37.2998,78561.0
2024-04-16 15:15:00,39.81,39.82,39.74,39.77,210006.0,37.2998,37.3091,37.2342,37.2623,210006.0
2024-04-16 15:20:00,39.77,39.85,39.77,39.84,73941.0,37.2623,37.3372,37.2623,37.3279,73941.0
2024-04-16 15:25:00,39.84,39.87,39.82,39.84,106604.0,37.3279,37.356,37.3091,37.3279,106604.0
2024-04-16 15:30:00,39.84,39.85,39.73,39.73,196760.0,37.3279,37.3372,37.2248,37.2248,196760.0
2024-04-16 15:35:00,39.73,39.8,39.72,39.78,121195.0,37.2248,37.2904,37.2154,37.2717,121195.0
2024-04-16 15:40:00,39.79,39.81,39.76,39.79,174462.0,37.281,37.2998,37.2529,37.281,174462.0
2024-04-16 15:45:00,39.79,39.83,39.79,39.83,185455.0,37.281,37.3185,37.281,37.3185,185455.0
2024-04-16 15:50:00,39.82,39.85,39.77,39.85,455308.0,37.3091,37.3372,37.2623,37.3372,455308.0
2024-04-16 15:55:00,39.85,39.87,39.77,39.77,954627.0,37.3372,37.356,37.2623,37.2623,954627.0
2024-04-17 09:30:00,39.85,39.87,39.75,39.84,296456.0,37.3372,37.356,37.2435,37.3279,296456.0
2024-04-17 09:35:00,39.84,39.85,39.73,39.81,148856.0,37.3279,37.3372,37.2248,37.2998,148856.0
2024-04-17 09:40:00,39.82,39.82,39.75,39.8,84707.0,37.3091,37.3091,37.2435,37.2904,84707.0
2024-04-17 09:45:00,39.79,39.89,39.79,39.88,93844.0,37.281,37.3747,37.281,37.3654,93844.0
2024-04-17 09:50:00,39.88,39.93,39.86,39.91,110534.0,37.3654,37.4122,37.3466,37.3935,110534.0
2024-04-17 09:55:00,39.91,39.98,39.9,39.93,91213.0,37.3935,37.459,37.3841,37.4122,91213.0
2024-04-17 10:00:00,39.94,39.94,39.86,39.88,95541.0,37.4216,37.4216,37.3466,37.3654,95541.0
2024-04-17 10:05:00,39.87,39.92,39.87,39.9,103841.0,37.356,37.4028,37.356,37.3841,103841.0
2024-04-17 10:10:00,39.9,39.92,39.86,39.92,314900.0,37.3841,37.4028,37.3466,37.4028,314900.0
2024-04-17 10:15:00,39.93,39.97,39.89,39.9,80002.0,37.4122,37.4497,37.3747,37.3841,80002.0
2024-04-17 10:20:00,39.9,39.93,39.89,39.93,115161.0,37.3841,37.4122,37.3747,37.4122,115161.0
2024-04-17 10:25:00,39.93,39.96,39.87,39.89,103509.0,37.4122,37.4403,37.356,37.3747,103509.0
2024-04-17 10:30:00,39.88,39.9,39.84,39.88,88577.0,37.3654,37.3841,37.3279,37.3654,88577.0
2024-04-17 10:35:00,39.87,39.88,39.82,39.84,88270.0,37.356,37.3654,37.3091,37.3279,88270.0
2024-04-17 10:40:00,39.84,39.87,39.8,39.81,112455.0,37.3279,37.356,37.2904,37.2998,112455.0
2024-04-17 10:45:00,39.81,39.82,39.77,39.8,94872.0,37.2998,37.3091,37.2623,37.2904,94872.0
2024-04-17 10:50:00,39.8,39.8,39.68,39.71,139163.0,37.2904,37.2904,37.178,37.2061,139163.0
2024-04-17 10:55:00,39.71,39.71,39.63,39.65,165893.0,37.2061,37.2061,37.1311,37.1499,165893.0
2024-04-17 11:00:00,39.65,39.68,39.63,39.66,132363.0,37.1499,37.178,37.1311,37.1592,132363.0
2024-04-17 11:05:00,39.66,39.69,39.61,39.64,108943.0,37.1592,37.1873,37.1124,37.1405,108943.0
2024-04-17 11:10:00,39.63,39.68,39.63,39.65,97337.0,37.1311,37.178,37.1311,37.1499,97337.0
2024-04-17 11:15:00,39.66,39.66,39.6,39.61,485997.0,37.1592,37.1592,37.103,37.1124,485997.0
2024-04-17 11:20:00,39.61,39.64,39.57,39.58,314162.0,37.1124,37.1405,37.0749,37.0843,314162.0
2024-04-17 11:25:00,39.59,39.62,39.54,39.54,169382.0,37.0936,37.1217,37.0468,37.0468,169382.0
2024-04-17 11:30:00,39.55,39.55,39.5,39.52,195511.0,37.0562,37.0562,37.0093,37.0281,195511.0
2024-04-17 11:35:00,39.52,39.55,39.51,39.55,83729.0,37.0281,37.0562,37.0187,37.0562,83729.0
2024-04-17 11:40:00,39.54,39.55,39.49,39.5,254717.0,37.0468,37.0562,36.9999,37.0093,254717.0
2024-04-17 11:45:00,39.51,39.52,39.48,39.51,149691.0,37.0187,37.0281,36.9906,37.0187,149691.0
2024-04-17 11:50:00,39.51,39.53,39.49,39.52,101976.0,37.0187,37.0374,36.9999,37.0281,101976.0
2024-04-17 11:55:00,39.52,39.56,39.51,39.55,131884.0,37.0281,37.0655,37.0187,37.0562,131884.0
2024-04-17 12:00:00,39.55,39.56,39.49,39.51,153268.0,37.0562,37.0655,36.9999,37.0187,153268.0
2024-04-17 12:05:00,39.52,39.52,39.46,39.51,113218.0,37.0281,37.0281,36.9718,37.0187,113218.0
2024-04-17 12:10:00,39.51,39.57,39.48,39.54,157621.0,37.0187,37.0749,36.9906,37.0468,157621.0
2024-04-17 12:15:00,39.54,39.59,39.54,39.56,150695.0,37.0468,37.0936,37.0468,37.0655,150695.0
2024-04-17 12:20:00,39.57,39.6,39.54,39.6,81188.0,37.0749,37.103,37.0468,37.103,81188.0
2024-04-17 12:25:00,39.6,39.61,39.56,39.59,138834.0,37.103,37.1124,37.0655,37.0936,138834.0
2024-04-17 12:30:00,39.59,39.61,39.55,39.59,111148.0,37.0936,37.1124,37.0562,37.0936,111148.0
2024-04-17 12:35:00,39.59,39.61,39.58,39.61,92414.0,37.0936,37.1124,37.0843,37.1124,92414.0
2024-04-17 12:40:00,39.6,39.63,39.58,39.58,91214.0,37.103,37.1311,37.0843,37.0843,91214.0
2024-04-17 12:45:00,39.58,39.61,39.57,39.59,113170.0,37.0843,37.1124,37.0749,37.0936,113170.0
2024-04-17 12:50:00,39.59,39.6,39.55,39.58,63554.0,37.0936,37.103,37.0562,37.0843,63554.0
2024-04-17 12:55:00,39.58,39.6,39.56,39.59,83041.0,37.0843,37.103,37.0655,37.0936,83041.0
2024-04-17 13:00:00,39.59,39.6,39.57,39.59,77677.0,37.0936,37.103,37.0749,37.0936,77677.0
2024-04-17 13:05:00,39.59,39.6,39.55,39.58,96900.0,37.0936,37.103,37.0562,37.0843,96900.0
2024-04-17 13:10:00,39.58,39.62,39.55,39.6,85009.0,37.0843,37.1217,37.0562,37.103,85009.0
2024-04-17 13:15:00,39.61,39.66,39.6,39.64,135446.0,37.1124,37.1592,37.103,37.1405,135446.0
2024-04-17 13:20:00,39.65,39.65,39.62,39.63,66320.0,37.1499,37.1499,37.1217,37.1311,66320.0
2024-04-17 13:25:00,39.63,39.67,39.62,39.67,91542.0,37.1311,37.1686,37.1217,37.1686,91542.0
2024-04-17 13:30:00,39.67,39.68,39.63,39.65,113939.0,37.1686,37.178,37.1311,37.1499,113939.0
2024-04-17 13:35:00,39.65,39.72,39.64,39.72,160140.0,37.1499,37.2154,37.1405,37.2154,160140.0
2024-04-17 13:40:00,39.72,39.75,39.67,39.75,191489.0,37.2154,37.2435,37.1686,37.2435,191489.0
2024-04-17 13:45:00,39.75,39.75,39.69,39.71,162870.0,37.2435,37.2435,37.1873,37.2061,162870.0
2024-04-17 13:50:00,39.72,39.8,39.7,39.77,1119768.0,37.2154,37.2904,37.1967,37.2623,1119768.0
2024-04-17 13:55:00,39.77,39.79,39.76,39.77,137976.0,37.2623,37.281,37.2529,37.2623,137976.0
2024-04-17 14:00:00,39.77,39.85,39.75,39.82,87361.0,37.2623,37.3372,37.2435,37.3091,87361.0
2024-04-17 14:05:00,39.83,39.83,39.78,39.8,82905.0,37.3185,37.3185,37.2717,37.2904,82905.0
2024-04-17 14:10:00,39.8,39.84,39.78,39.79,237969.0,37.2904,37.3279,37.2717,37.281,237969.0
2024-04-17 14:15:00,39.8,39.84,39.77,39.81,419554.0,37.2904,37.3279,37.2623,37.2998,419554.0
2024-04-17 14:20:00,39.81,39.81,39.71,39.73,94489.0,37.2998,37.2998,37.2061,37.2248,94489.0
2024-04-17 14:25:00,39.73,39.77,39.72,39.75,127213.0,37.2248,37.2623,37.2154,37.2435,127213.0
2024-04-17 14:30:00,39.75,39.81,39.74,39.8,192241.0,37.2435,37.2998,37.2342,37.2904,192241.0
2024-04-17 14:35:00,39.8,39.8,39.75,39.77,145858.0,37.2904,37.2904,37.2435,37.2623,145858.0
2024-04-17 14:40:00,39.77,39.84,39.76,39.82,231495.0,37.2623,37.3279,37.2529,37.3091,231495.0
2024-04-17 14:45:00,39.81,39.83,39.74,39.75,702510.0,37.2998,37.3185,37.2342,37.2435,702510.0
2024-04-17 14:50:00,39.76,39.83,39.71,39.74,167713.0,37.2529,37.3185,37.2061,37.2342,167713.0
2024-04-17 14:55:00,39.74,39.79,39.73,39.78,94819.0,37.2342,37.281,37.2248,37.2717,94819.0
2024-04-17 15:00:00,39.77,39.81,39.74,39.79,115580.0,37.2623,37.2998,37.2342,37.281,115580.0
2024-04-17 15:05:00,39.8,39.81,39.75,39.76,90962.0,37.2904,37.2998,37.2435,37.2529,90962.0
2024-04-17 15:10:00,39.76,39.76,39.68,39.71,148901.0,37.2529,37.2529,37.178,37.2061,148901.0
2024-04-17 15:15:00,39.71,39.72,39.69,39.7,135678.0,37.2061,37.2154,37.1873,37.1967,135678.0
2024-04-17 15:20:00,39.69,39.74,39.69,39.72,102397.0,37.1873,37.2342,37.1873,37.2154,102397.0
2024-04-17 15:25:00,39.73,39.73,39.69,39.72,122696.0,37.2248,37.2248,37.1873,37.2154,122696.0
2024-04-17 15:30:00,39.72,39.76,39.71,39.72,240466.0,37.2154,37.2529,37.2061,37.2154,240466.0
2024-04-17 15:35:00,39.72,39.74,39.69,39.71,161161.0,37.2154,37.2342,37.1873,37.2061,161161.0
2024-04-17 15:40:00,39.71,39.76,39.69,39.73,207711.0,37.2061,37.2529,37.1873,37.2248,207711.0
2024-04-17 15:45:00,39.74,39.81,39.73,39.79,264335.0,37.2342,37.2998,37.2248,37.281,264335.0
2024-04-17 15:50:00,39.8,39.84,39.77,39.84,415188.0,37.2904,37.3279,37.2623,37.3279,415188.0
2024-04-17 15:55:00,39.84,39.84,39.76,39.78,852625.0,37.3279,37.3279,37.2529,37.2717,852625.0
2024-04-18 09:30:00,39.85,39.99,39.79,39.86,343196.0,37.3372,37.4684,37.281,37.3466,343196.0
2024-04-18 09:35:00,39.86,40.01,39.84,39.98,200861.0,37.3466,37.4872,37.3279,37.459,200861.0
2024-04-18 09:40:00,39.97,40.0,39.9,39.91,162822.0,37.4497,37.4778,37.3841,37.3935,162822.0
2024-04-18 09:45:00,39.91,39.97,39.85,39.95,145357.0,37.3935,37.4497,37.3372,37.4309,145357.0
2024-04-18 09:50:00,39.96,40.0,39.89,39.9,108521.0,37.4403,37.4778,37.3747,37.3841,108521.0
2024-04-18 09:55:00,39.91,39.98,39.9,39.98,99774.0,37.3935,37.459,37.3841,37.459,99774.0
2024-04-18 10:00:00,39.99,40.03,39.94,39.95,240244.0,37.4684,37.5059,37.4216,37.4309,240244.0
2024-04-18 10:05:00,39.96,40.01,39.85,39.88,156360.0,37.4403,37.4872,37.3372,37.3654,156360.0
2024-04-18 10:10:00,39.87,39.9,39.82,39.85,181561.0,37.356,37.3841,37.3091,37.3372,181561.0
2024-04-18 10:15:00,39.85,39.96,39.84,39.94,115741.0,37.3372,37.4403,37.3279,37.4216,115741.0
2024-04-18 10:20:00,39.94,39.94,39.83,39.85,170144.0,37.4216,37.4216,37.3185,37.3372,170144.0
2024-04-18 10:25:00,39.86,39.89,39.8,39.87,131995.0,37.3466,37.3747,37.2904,37.356,131995.0
2024-04-18 10:30:00,39.86,39.91,39.83,39.9,164216.0,37.3466,37.3935,37.3185,37.3841,164216.0
2024-04-18 10:35:00,39.9,39.92,39.83,39.89,121528.0,37.3841,37.4028,37.3185,37.3747,121528.0
2024-04-18 10:40:00,39.89,39.96,39.88,39.93,112310.0,37.3747,37.4403,37.3654,37.4122,112310.0
2024-04-18 10:45:00,39.92,40.01,39.92,39.97,298299.0,37.4028,37.4872,37.4028,37.4497,298299.0
2024-04-18 10:50:00,39.97,40.03,39.94,40.01,105871.0,37.4497,37.5059,37.4216,37.4872,105871.0
2024-04-18 10:55:00,40.02,40.04,39.99,40.02,327371.0,37.4965,37.5153,37.4684,37.4965,327371.0
2024-04-18 11:00:00,40.02,40.06,40.01,40.05,201081.0,37.4965,37.534,37.4872,37.5246,201081.0
2024-04-18 11:05:00,40.05,40.06,39.94,39.95,203814.0,37.5246,37.534,37.4216,37.4309,203814.0
2024-04-18 11:10:00,39.94,40.01,39.94,40.0,126367.0,37.4216,37.4872,37.4216,37.4778,126367.0
2024-04-18 11:15:00,39.99,40.03,39.96,39.96,369510.0,37.4684,37.5059,37.4403,37.4403,369510.0
2024-04-18 11:20:00,39.96,40.01,39.95,39.97,144469.0,37.4403,37.4872,37.4309,37.4497,144469.0
2024-04-18 11:25:00,39.97,39.98,39.9,39.9,283613.0,37.4497,37.459,37.3841,37.3841,283613.0
2024-04-18 11:30:00,39.9,39.91,39.84,39.88,266043.0,37.3841,37.3935,37.3279,37.3654,266043.0
2024-04-18 11:35:00,39.88,39.95,39.87,39.92,247473.0,37.3654,37.4309,37.356,37.4028,247473.0
2024-04-18 11:40:00,39.91,39.92,39.84,39.86,156389.0,37.3935,37.4028,37.3279,37.3466,156389.0
2024-04-18 11:45:00,39.86,39.9,39.84,39.9,110585.0,37.3466,37.3841,37.3279,37.3841,110585.0
2024-04-18 11:50:00,39.9,39.91,39.86,39.91,77858.0,37.3841,37.3935,37.3466,37.3935,77858.0
2024-04-18 11:55:00,39.91,39.92,39.88,39.91,95077.0,37.3935,37.4028,37.3654,37.3935,95077.0
2024-04-18 12:00:00,39.91,39.99,39.91,39.95,209123.0,37.3935,37.4684,37.3935,37.4309,209123.0
2024-04-18 12:05:00,39.95,39.95,39.86,39.87,139507.0,37.4309,37.4309,37.3466,37.356,139507.0
2024-04-18 12:10:00,39.87,39.9,39.83,39.84,105477.0,37.356,37.3841,37.3185,37.3279,105477.0
2024-04-18 12:15:00,39.83,39.85,39.8,39.83,123855.0,37.3185,37.3372,37.2904,37.3185,123855.0
2024-04-18 12:20:00,39.83,39.84,39.8,39.82,57967.0,37.3185,37.3279,37.2904,37.3091,57967.0
2024-04-18 12:25:00,39.81,39.84,39.79,39.8,112855.0,37.2998,37.3279,37.281,37.2904,112855.0
2024-04-18 12:30:00,39.8,39.81,39.71,39.72,128543.0,37.2904,37.2998,37.2061,37.2154,128543.0
2024-04-18 12:35:00,39.72,39.79,39.71,39.77,107797.0,37.2154,37.281,37.2061,37.2623,107797.0
2024-04-18 12:40:00,39.77,39.79,39.74,39.75,120653.0,37.2623,37.281,37.2342,37.2435,120653.0
2024-04-18 12:45:00,39.75,39.82,39.74,39.8,146576.0,37.2435,37.3091,37.2342,37.2904,146576.0
2024-04-18 12:50:00,39.79,39.8,39.74,39.76,108043.0,37.281,37.2904,37.2342,37.2529,108043.0
2024-04-18 12:55:00,39.75,39.82,39.75,39.81,107782.0,37.2435,37.3091,37.2435,37.2998,107782.0
2024-04-18 13:00:00,39.8,39.86,39.78,39.84,76315.0,37.2904,37.3466,37.2717,37.3279,76315.0
2024-04-18 13:05:00,39.84,39.9,39.83,39.89,93544.0,37.3279,37.3841,37.3185,37.3747,93544.0
2024-04-18 13:10:00,39.9,39.9,39.84,39.84,91880.0,37.3841,37.3841,37.3279,37.3279,91880.0
2024-04-18 13:15:00,39.85,39.85,39.79,39.82,116623.0,37.3372,37.3372,37.281,37.3091,116623.0
2024-04-18 13:20:00,39.82,39.88,39.82,39.84,64758.0,37.3091,37.3654,37.3091,37.3279,64758.0
2024-04-18 13:25:00,39.84,39.89,39.83,39.89,80626.0,37.3279,37.3747,37.3185,37.3747,80626.0
2024-04-18 13:30:00,39.89,39.91,39.87,39.89,65581.0,37.3747,37.3935,37.356,37.3747,65581.0
2024-04-18 13:35:00,39.89,39.9,39.85,39.88,106128.0,37.3747,37.3841,37.3372,37.3654,106128.0
2024-04-18 13:40:00,39.88,39.88,39.84,39.88,70980.0,37.3654,37.3654,37.3279,37.3654,70980.0
2024-04-18 13:45:00,39.88,39.91,39.87,39.9,128053.0,37.3654,37.3935,37.356,37.3841,128053.0
2024-04-18 13:50:00,39.9,39.9,39.83,39.84,93505.0,37.3841,37.3841,37.3185,37.3279,93505.0
2024-04-18 13:55:00,39.85,39.87,39.84,39.84,84903.0,37.3372,37.356,37.3279,37.3279,84903.0
2024-04-18 14:00:00,39.84,39.85,39.81,39.83,82596.0,37.3279,37.3372,37.2998,37.3185,82596.0
2024-04-18 14:05:00,39.83,39.83,39.77,39.79,110182.0,37.3185,37.3185,37.2623,37.281,110182.0
2024-04-18 14:10:00,39.79,39.81,39.78,39.8,118555.0,37.281,37.2998,37.2717,37.2904,118555.0
2024-04-18 14:15:00,39.8,39.89,39.79,39.89,80398.0,37.2904,37.3747,37.281,37.3747,80398.0
2024-04-18 14:20:00,39.89,39.95,39.88,39.94,91690.0,37.3747,37.4309,37.3654,37.4216,91690.0
2024-04-18 14:25:00,39.93,39.97,39.86,39.9,249243.0,37.4122,37.4497,37.3466,37.3841,249243.0
2024-04-18 14:30:00,39.9,39.92,39.86,39.88,136473.0,37.3841,37.4028,37.3466,37.3654,136473.0
2024-04-18 14:35:00,39.88,39.9,39.86,39.89,81546.0,37.3654,37.3841,37.3466,37.3747,81546.0
2024-04-18 14:40:00,39.89,39.91,39.88,39.9,89582.0,37.3747,37.3935,37.3654,37.3841,89582.0
2024-04-18 14:45:00,39.9,39.96,39.89,39.95,68170.0,37.3841,37.4403,37.3747,37.4309,68170.0
2024-04-18 14:50:00,39.96,39.96,39.9,39.92,62633.0,37.4403,37.4403,37.3841,37.4028,62633.0
2024-04-18 14:55:00,39.93,39.95,39.92,39.95,49950.0,37.4122,37.4309,37.4028,37.4309,49950.0
2024-04-18 15:00:00,39.95,39.97,39.94,39.96,108336.0,37.4309,37.4497,37.4216,37.4403,108336.0
2024-04-18 15:05:00,39.96,39.97,39.93,39.95,69925.0,37.4403,37.4497,37.4122,37.4309,69925.0
2024-04-18 15:10:00,39.95,39.98,39.94,39.97,71606.0,37.4309,37.459,37.4216,37.4497,71606.0
2024-04-18 15:15:00,39.97,39.99,39.94,39.95,148060.0,37.4497,37.4684,37.4216,37.4309,148060.0
2024-04-18 15:20:00,39.95,40.0,39.94,40.0,114383.0,37.4309,37.4778,37.4216,37.4778,114383.0
2024-04-18 15:25:00,39.99,40.01,39.96,40.0,127826.0,37.4684,37.4872,37.4403,37.4778,127826.0
2024-04-18 15:30:00,40.0,40.02,39.99,40.01,124260.0,37.4778,37.4965,37.4684,37.4872,124260.0
2024-04-18 15:35:00,40.02,40.03,40.0,40.02,117465.0,37.4965,37.5059,37.4778,37.4965,117465.0
2024-04-18 15:40:00,40.02,40.05,40.01,40.05,179828.0,37.4965,37.5246,37.4872,37.5246,179828.0
2024-04-18 15:45:00,40.05,40.1,40.04,40.09,226251.0,37.5246,37.5715,37.5153,37.5621,226251.0
2024-04-18 15:50:00,40.09,40.17,40.09,40.12,489530.0,37.5621,37.6371,37.5621,37.5902,489530.0
2024-04-18 15:55:00,40.11,40.15,40.07,40.13,881525.0,37.5808,37.6183,37.5434,37.5996,881525.0
2024-04-19 09:30:00,40.0,40.19,39.98,40.15,958104.0,37.4778,37.6558,37.459,37.6183,958104.0
2024-04-19 09:35:00,40.13,40.25,40.11,40.19,154851.0,37.5996,37.712,37.5808,37.6558,154851.0
2024-04-19 09:40:00,40.18,40.28,40.13,40.15,216728.0,37.6464,37.7401,37.5996,37.6183,216728.0
2024-04-19 09:45:00,40.15,40.25,40.12,40.13,274059.0,37.6183,37.712,37.5902,37.5996,274059.0
2024-04-19 09:50:00,40.13,40.2,40.11,40.19,123484.0,37.5996,37.6652,37.5808,37.6558,123484.0
2024-04-19 09:55:00,40.2,40.32,40.17,40.3,231373.0,37.6652,37.7776,37.6371,37.7589,231373.0
2024-04-19 10:00:00,40.3,40.3,40.25,40.27,81425.0,37.7589,37.7589,37.712,37.7308,81425.0
2024-04-19 10:05:00,40.27,40.35,40.24,40.32,142537.0,37.7308,37.8057,37.7027,37.7776,142537.0
2024-04-19 10:10:00,40.33,40.39,40.26,40.38,184815.0,37.787,37.8432,37.7214,37.8338,184815.0
2024-04-19 10:15:00,40.37,40.39,40.29,40.33,164104.0,37.8245,37.8432,37.7495,37.787,164104.0
2024-04-19 10:20:00,40.33,40.4,40.31,40.4,98050.0,37.787,37.8526,37.7682,37.8526,98050.0
2024-04-19 10:25:00,40.39,40.4,40.31,40.34,237107.0,37.8432,37.8526,37.7682,37.7963,237107.0
2024-04-19 10:30:00,40.34,40.43,40.33,40.4,224137.0,37.7963,37.8807,37.787,37.8526,224137.0
2024-04-19 10:35:00,40.4,40.42,40.34,40.4,134196.0,37.8526,37.8713,37.7963,37.8526,134196.0
2024-04-19 10:40:00,40.4,40.47,40.37,40.38,642810.0,37.8526,37.9181,37.8245,37.8338,642810.0
2024-04-19 10:45:00,40.38,40.39,40.26,40.26,533792.0,37.8338,37.8432,37.7214,37.7214,533792.0
2024-04-19 10:50:00,40.26,40.32,40.23,40.31,178013.0,37.7214,37.7776,37.6933,37.7682,178013.0
2024-04-19 10:55:00,40.32,40.32,40.22,40.22,123418.0,37.7776,37.7776,37.6839,37.6839,123418.0
2024-04-19 11:00:00,40.23,40.26,40.2,40.26,103295.0,37.6933,37.7214,37.6652,37.7214,103295.0
2024-04-19 11:05:00,40.26,40.3,40.23,40.27,162101.0,37.7214,37.7589,37.6933,37.7308,162101.0
2024-04-19 11:10:00,40.27,40.29,40.23,40.23,117541.0,37.7308,37.7495,37.6933,37.6933,117541.0
2024-04-19 11:15:00,40.23,40.24,40.19,40.22,143501.0,37.6933,37.7027,37.6558,37.6839,143501.0
2024-04-19 11:20:00,40.22,40.28,40.21,40.27,74493.0,37.6839,37.7401,37.6745,37.7308,74493.0
2024-04-19 11:25:00,40.27,40.29,40.25,40.27,128765.0,37.7308,37.7495,37.712,37.7308,128765.0
2024-04-19 11:30:00,40.27,40.3,40.24,40.3,151796.0,37.7308,37.7589,37.7027,37.7589,151796.0
2024-04-19 11:35:00,40.3,40.3,40.25,40.28,151795.0,37.7589,37.7589,37.712,37.7401,151795.0
2024-04-19 11:40:00,40.28,40.28,40.16,40.19,474937.0,37.7401,37.7401,37.6277,37.6558,474937.0
2024-04-19 11:45:00,40.19,40.28,40.19,40.26,132013.0,37.6558,37.7401,37.6558,37.7214,132013.0
2024-04-19 11:50:00,40.26,40.28,40.23,40.27,111186.0,37.7214,37.7401,37.6933,37.7308,111186.0
2024-04-19 11:55:00,40.28,40.3,40.25,40.27,86553.0,37.7401,37.7589,37.712,37.7308,86553.0
2024-04-19 12:00:00,40.27,40.3,40.25,40.29,132357.0,37.7308,37.7589,37.712,37.7495,132357.0
2024-04-19 12:05:00,40.3,40.36,40.29,40.34,147654.0,37.7589,37.8151,37.7495,37.7963,147654.0
2024-04-19 12:10:00,40.34,40.35,40.23,40.24,178461.0,37.7963,37.8057,37.6933,37.7027,178461.0
2024-04-19 12:15:00,40.24,40.27,40.2,40.2,211168.0,37.7027,37.7308,37.6652,37.6652,211168.0
2024-04-19 12:20:00,40.2,40.28,40.2,40.22,123756.0,37.6652,37.7401,37.6652,37.6839,123756.0
2024-04-19 12:25:00,40.23,40.27,40.22,40.26,74544.0,37.6933,37.7308,37.6839,37.7214,74544.0
2024-04-19 12:30:00,40.27,40.3,40.24,40.3,103847.0,37.7308,37.7589,37.7027,37.7589,103847.0
2024-04-19 12:35:00,40.3,40.3,40.25,40.29,84722.0,37.7589,37.7589,37.712,37.7495,84722.0
2024-04-19 12:40:00,40.29,40.3,40.24,40.29,139976.0,37.7495,37.7589,37.7027,37.7495,139976.0
2024-04-19 12:45:00,40.28,40.35,40.28,40.34,85041.0,37.7401,37.8057,37.7401,37.7963,85041.0
2024-04-19 12:50:00,40.34,40.42,40.32,40.35,442986.0,37.7963,37.8713,37.7776,37.8057,442986.0
2024-04-19 12:55:00,40.36,40.4,40.34,40.39,169670.0,37.8151,37.8526,37.7963,37.8432,169670.0
2024-04-19 13:00:00,40.39,40.42,40.34,40.37,137357.0,37.8432,37.8713,37.7963,37.8245,137357.0
2024-04-19 13:05:00,40.37,40.37,40.34,40.36,124026.0,37.8245,37.8245,37.7963,37.8151,124026.0
2024-04-19 13:10:00,40.36,40.37,40.34,40.35,141909.0,37.8151,37.8245,37.7963,37.8057,141909.0
2024-04-19 13:15:00,40.34,40.35,40.3,40.35,146603.0,37.7963,37.8057,37.7589,37.8057,146603.0
2024-04-19 13:20:00,40.35,40.36,40.33,40.35,97043.0,37.8057,37.8151,37.787,37.8057,97043.0
2024-04-19 13:25:00,40.35,40.36,40.31,40.34,123527.0,37.8057,37.8151,37.7682,37.7963,123527.0
2024-04-19 13:30:00,40.34,40.38,40.33,40.38,96464.0,37.7963,37.8338,37.787,37.8338,96464.0
2024-04-19 13:35:00,40.38,40.4,40.36,40.39,101782.0,37.8338,37.8526,37.8151,37.8432,101782.0
2024-04-19 13:40:00,40.39,40.42,40.35,40.41,136089.0,37.8432,37.8713,37.8057,37.8619,136089.0
2024-04-19 13:45:00,40.41,40.46,40.4,40.42,197927.0,37.8619,37.9088,37.8526,37.8713,197927.0
2024-04-19 13:50:00,40.44,40.49,40.43,40.48,128938.0,37.89,37.9369,37.8807,37.9275,128938.0
2024-04-19 13:55:00,40.49,40.5,40.42,40.44,141854.0,37.9369,37.9463,37.8713,37.89,141854.0
2024-04-19 14:00:00,40.44,40.44,40.37,40.39,141608.0,37.89,37.89,37.8245,37.8432,141608.0
2024-04-19 14:05:00,40.39,40.46,40.38,40.4,129498.0,37.8432,37.9088,37.8338,37.8526,129498.0
2024-04-19 14:10:00,40.41,40.43,40.4,40.41,110754.0,37.8619,37.8807,37.8526,37.8619,110754.0
2024-04-19 14:15:00,40.41,40.49,40.4,40.48,124726.0,37.8619,37.9369,37.8526,37.9275,124726.0
2024-04-19 14:20:00,40.48,40.55,40.48,40.55,196836.0,37.9275,37.9931,37.9275,37.9931,196836.0
2024-04-19 14:25:00,40.55,40.57,40.51,40.52,161065.0,37.9931,38.0118,37.9556,37.965,161065.0
2024-04-19 14:30:00,40.52,40.58,40.52,40.57,86870.0,37.965,38.0212,37.965,38.0118,86870.0
2024-04-19 14:35:00,40.57,40.58,40.52,40.57,103459.0,38.0118,38.0212,37.965,38.0118,103459.0
2024-04-19 14:40:00,40.57,40.63,40.55,40.61,161980.0,38.0118,38.0681,37.9931,38.0493,161980.0
2024-04-19 14:45:00,40.62,40.65,40.58,40.63,121023.0,38.0587,38.0868,38.0212,38.0681,121023.0
2024-04-19 14:50:00,40.63,40.65,40.6,40.64,152376.0,38.0681,38.0868,38.04,38.0774,152376.0
2024-04-19 14:55:00,40.63,40.68,40.62,40.66,146882.0,38.0681,38.1149,38.0587,38.0962,146882.0
2024-04-19 15:00:00,40.66,40.67,40.61,40.63,204712.0,38.0962,38.1055,38.0493,38.0681,204712.0
2024-04-19 15:05:00,40.62,40.64,40.58,40.59,269613.0,38.0587,38.0774,38.0212,38.0306,269613.0
2024-04-19 15:10:00,40.6,40.61,40.54,40.56,214760.0,38.04,38.0493,37.9837,38.0025,214760.0
2024-04-19 15:15:00,40.56,40.6,40.53,40.57,285469.0,38.0025,38.04,37.9744,38.0118,285469.0
2024-04-19 15:20:00,40.57,40.6,40.49,40.5,164459.0,38.0118,38.04,37.9369,37.9463,164459.0
2024-04-19 15:25:00,40.5,40.52,40.47,40.48,239700.0,37.9463,37.965,37.9181,37.9275,239700.0
2024-04-19 15:30:00,40.48,40.49,40.46,40.48,224019.0,37.9275,37.9369,37.9088,37.9275,224019.0
2024-04-19 15:35:00,40.48,40.57,40.45,40.54,359497.0,37.9275,38.0118,37.8994,37.9837,359497.0
2024-04-19 15:40:00,40.54,40.62,40.51,40.58,793984.0,37.9837,38.0587,37.9556,38.0212,793984.0
2024-04-19 15:45:00,40.57,40.58,40.49,40.52,505620.0,38.0118,38.0212,37.9369,37.965,505620.0
2024-04-19 15:50:00,40.52,40.54,40.49,40.54,558992.0,37.965,37.9837,37.9369,37.9837,558992.0
2024-04-19 15:55:00,40.54,40.56,40.45,40.49,1474247.0,37.9837,38.0025,37.8994,37.9369,1474247.0
2024-04-22 09:30:00,41.4,41.64,41.07,41.32,1667265.0,38.7895,39.0144,38.4803,38.7146,1667265.0
2024-04-22 09:35:00,41.32,41.33,40.55,40.58,990899.0,38.7146,38.7239,37.9931,38.0212,990899.0
2024-04-22 09:40:00,40.59,40.81,40.11,40.18,864019.0,38.0306,38.2367,37.5808,37.6464,864019.0
2024-04-22 09:45:00,40.18,40.47,39.75,39.83,1204216.0,37.6464,37.9181,37.2435,37.3185,1204216.0
2024-04-22 09:50:00,39.83,39.94,39.71,39.8,731690.0,37.3185,37.4216,37.2061,37.2904,731690.0
2024-04-22 09:55:00,39.8,39.83,39.24,39.56,1308591.0,37.2904,37.3185,36.7657,37.0655,1308591.0
2024-04-22 10:00:00,39.57,39.72,39.4,39.71,612266.0,37.0749,37.2154,36.9156,37.2061,612266.0
2024-04-22 10:05:00,39.71,39.74,39.41,39.51,652115.0,37.2061,37.2342,36.925,37.0187,652115.0
2024-04-22 10:10:00,39.51,39.65,39.35,39.37,442855.0,37.0187,37.1499,36.8688,36.8875,442855.0
2024-04-22 10:15:00,39.37,39.37,39.14,39.16,604561.0,36.8875,36.8875,36.672,36.6908,604561.0
2024-04-22 10:20:00,39.16,39.21,39.05,39.06,620750.0,36.6908,36.7376,36.5877,36.5971,620750.0
2024-04-22 10:25:00,39.07,39.07,38.85,39.01,973208.0,36.6064,36.6064,36.4003,36.5502,973208.0
2024-04-22 10:30:00,39.01,39.14,38.97,39.05,593141.0,36.5502,36.672,36.5127,36.5877,593141.0
2024-04-22 10:35:00,39.05,39.12,38.99,39.07,404766.0,36.5877,36.6533,36.5315,36.6064,404766.0
2024-04-22 10:40:00,39.07,39.19,38.96,39.14,637636.0,36.6064,36.7189,36.5034,36.672,637636.0
2024-04-22 10:45:00,39.14,39.29,39.11,39.24,676518.0,36.672,36.8126,36.6439,36.7657,676518.0
2024-04-22 10:50:00,39.24,39.4,39.11,39.34,522173.0,36.7657,36.9156,36.6439,36.8594,522173.0
2024-04-22 10:55:00,39.34,39.38,39.15,39.16,515523.0,36.8594,36.8969,36.6814,36.6908,515523.0
2024-04-22 11:00:00,39.15,39.19,38.98,39.01,455415.0,36.6814,36.7189,36.5221,36.5502,455415.0
2024-04-22 11:05:00,39.01,39.06,38.99,39.05,209147.0,36.5502,36.5971,36.5315,36.5877,209147.0
2024-04-22 11:10:00,39.05,39.08,38.99,39.07,281042.0,36.5877,36.6158,36.5315,36.6064,281042.0
2024-04-22 11:15:00,39.06,39.06,38.83,38.92,597952.0,36.5971,36.5971,36.3816,36.4659,597952.0
2024-04-22 11:20:00,38.91,38.95,38.78,38.89,369149.0,36.4565,36.494,36.3347,36.4378,369149.0
2024-04-22 11:25:00,38.88,38.97,38.85,38.96,436703.0,36.4284,36.5127,36.4003,36.5034,436703.0
2024-04-22 11:30:00,38.96,39.05,38.95,39.0,361779.0,36.5034,36.5877,36.494,36.5408,361779.0
2024-04-22 11:35:00,39.0,39.13,38.88,38.89,409479.0,36.5408,36.6626,36.4284,36.4378,409479.0
2024-04-22 11:40:00,38.9,38.91,38.84,38.86,294493.0,36.4471,36.4565,36.3909,36.4097,294493.0
2024-04-22 11:45:00,38.86,38.89,38.77,38.82,297310.0,36.4097,36.4378,36.3253,36.3722,297310.0
2024-04-22 11:50:00,38.83,38.84,38.71,38.83,471781.0,36.3816,36.3909,36.2691,36.3816,471781.0
2024-04-22 11:55:00,38.83,38.88,38.81,38.82,350552.0,36.3816,36.4284,36.3628,36.3722,350552.0
2024-04-22 12:00:00,38.82,38.84,38.74,38.83,321279.0,36.3722,36.3909,36.2972,36.3816,321279.0
2024-04-22 12:05:00,38.84,39.0,38.81,39.0,377498.0,36.3909,36.5408,36.3628,36.5408,377498.0
2024-04-22 12:10:00,39.0,39.0,38.88,38.92,227908.0,36.5408,36.5408,36.4284,36.4659,227908.0
2024-04-22 12:15:00,38.91,38.94,38.85,38.86,235430.0,36.4565,36.4846,36.4003,36.4097,235430.0
2024-04-22 12:20:00,38.87,38.89,38.81,38.84,167745.0,36.419,36.4378,36.3628,36.3909,167745.0
2024-04-22 12:25:00,38.84,38.89,38.83,38.88,263658.0,36.3909,36.4378,36.3816,36.4284,263658.0
2024-04-22 12:30:00,38.87,39.06,38.84,39.05,417355.0,36.419,36.5971,36.3909,36.5877,417355.0
2024-04-22 12:35:00,39.05,39.07,38.92,38.95,339951.0,36.5877,36.6064,36.4659,36.494,339951.0
2024-04-22 12:40:00,38.94,38.98,38.88,38.97,264639.0,36.4846,36.5221,36.4284,36.5127,264639.0
2024-04-22 12:45:00,38.97,38.98,38.84,38.86,231382.0,36.5127,36.5221,36.3909,36.4097,231382.0
2024-04-22 12:50:00,38.86,38.89,38.82,38.86,211757.0,36.4097,36.4378,36.3722,36.4097,211757.0
2024-04-22 12:55:00,38.86,38.94,38.84,38.94,186006.0,36.4097,36.4846,36.3909,36.4846,186006.0
2024-04-22 13:00:00,38.94,38.96,38.81,38.82,205572.0,36.4846,36.5034,36.3628,36.3722,205572.0
2024-04-22 13:05:00,38.81,38.9,38.78,38.9,297400.0,36.3628,36.4471,36.3347,36.4471,297400.0
2024-04-22 13:10:00,38.89,39.0,38.88,38.92,342049.0,36.4378,36.5408,36.4284,36.4659,342049.0
2024-04-22 13:15:00,38.92,39.01,38.88,38.99,326275.0,36.4659,36.5502,36.4284,36.5315,326275.0
2024-04-22 13:20:00,38.99,39.07,38.97,39.05,237946.0,36.5315,36.6064,36.5127,36.5877,237946.0
2024-04-22 13:25:00,39.05,39.07,38.98,39.05,215861.0,36.5877,36.6064,36.5221,36.5877,215861.0
2024-04-22 13:30:00,39.05,39.07,38.96,39.04,233915.0,36.5877,36.6064,36.5034,36.5783,233915.0
2024-04-22 13:35:00,39.04,39.08,38.95,38.98,258513.0,36.5783,36.6158,36.494,36.5221,258513.0
2024-04-22 13:40:00,38.98,38.99,38.94,38.97,140340.0,36.5221,36.5315,36.4846,36.5127,140340.0
2024-04-22 13:45:00,38.98,39.14,38.97,39.14,265588.0,36.5221,36.672,36.5127,36.672,265588.0
2024-04-22 13:50:00,39.14,39.21,39.11,39.12,388083.0,36.672,36.7376,36.6439,36.6533,388083.0
2024-04-22 13:55:00,39.11,39.18,39.1,39.12,228292.0,36.6439,36.7095,36.6345,36.6533,228292.0
2024-04-22 14:00:00,39.12,39.2,39.07,39.09,499734.0,36.6533,36.7282,36.6064,36.6252,499734.0
2024-04-22 14:05:00,39.09,39.1,39.04,39.07,144006.0,36.6252,36.6345,36.5783,36.6064,144006.0
2024-04-22 14:10:00,39.08,39.11,39.03,39.03,155397.0,36.6158,36.6439,36.5689,36.5689,155397.0
2024-04-22 14:15:00,39.03,39.06,39.02,39.04,239788.0,36.5689,36.5971,36.5596,36.5783,239788.0
2024-04-22 14:20:00,39.04,39.06,38.88,38.91,387708.0,36.5783,36.5971,36.4284,36.4565,387708.0
2024-04-22 14:25:00,38.91,38.94,38.85,38.86,264765.0,36.4565,36.4846,36.4003,36.4097,264765.0
2024-04-22 14:30:00,38.87,38.9,38.83,38.84,237928.0,36.419,36.4471,36.3816,36.3909,237928.0
2024-04-22 14:35:00,38.84,38.84,38.72,38.77,474539.0,36.3909,36.3909,36.2785,36.3253,474539.0
2024-04-22 14:40:00,38.78,38.8,38.76,38.77,236565.0,36.3347,36.3535,36.316,36.3253,236565.0
2024-04-22 14:45:00,38.78,38.78,38.65,38.72,558127.0,36.3347,36.3347,36.2129,36.2785,558127.0
2024-04-22 14:50:00,38.73,38.8,38.7,38.8,266214.0,36.2879,36.3535,36.2598,36.3535,266214.0
2024-04-22 14:55:00,38.8,38.82,38.76,38.78,229298.0,36.3535,36.3722,36.316,36.3347,229298.0
2024-04-22 15:00:00,38.79,38.89,38.73,38.73,392008.0,36.3441,36.4378,36.2879,36.2879,392008.0
2024-04-22 15:05:00,38.73,38.74,38.65,38.69,620502.0,36.2879,36.2972,36.2129,36.2504,620502.0
2024-04-22 15:10:00,38.69,38.76,38.67,38.75,297875.0,36.2504,36.316,36.2316,36.3066,297875.0
2024-04-22 15:15:00,38.75,38.77,38.73,38.73,201252.0,36.3066,36.3253,36.2879,36.2879,201252.0
2024-04-22 15:20:00,38.73,38.74,38.66,38.73,340667.0,36.2879,36.2972,36.2223,36.2879,340667.0
2024-04-22 15:25:00,38.72,38.75,38.7,38.74,370763.0,36.2785,36.3066,36.2598,36.2972,370763.0
2024-04-22 15:30:00,38.74,38.75,38.66,38.67,541685.0,36.2972,36.3066,36.2223,36.2316,541685.0
2024-04-22 15:35:00,38.66,38.67,38.56,38.56,767916.0,36.2223,36.2316,36.1286,36.1286,767916.0
2024-04-22 15:40:00,38.56,38.71,38.56,38.66,515002.0,36.1286,36.2691,36.1286,36.2223,515002.0
2024-04-22 15:45:00,38.66,38.69,38.57,38.6,522293.0,36.2223,36.2504,36.138,36.1661,522293.0
2024-04-22 15:50:00,38.59,38.7,38.57,38.69,1189668.0,36.1567,36.2598,36.138,36.2504,1189668.0
2024-04-22 15:55:00,38.69,38.78,38.59,38.62,3316973.0,36.2504,36.3347,36.1567,36.1848,3316973.0
2024-04-23 09:30:00,38.92,39.28,38.68,39.09,1507068.0,36.4659,36.8032,36.241,36.6252,1507068.0
2024-04-23 09:35:00,39.1,39.37,39.01,39.32,749083.0,36.6345,36.8875,36.5502,36.8407,749083.0
2024-04-23 09:40:00,39.32,39.47,39.2,39.44,454037.0,36.8407,36.9812,36.7282,36.9531,454037.0
2024-04-23 09:45:00,39.45,39.8,39.41,39.74,676044.0,36.9625,37.2904,36.925,37.2342,676044.0
2024-04-23 09:50:00,39.75,39.82,39.62,39.8,541666.0,37.2435,37.3091,37.1217,37.2904,541666.0
2024-04-23 09:55:00,39.8,39.91,39.72,39.82,509205.0,37.2904,37.3935,37.2154,37.3091,509205.0
2024-04-23 10:00:00,39.83,39.85,39.56,39.72,558494.0,37.3185,37.3372,37.0655,37.2154,558494.0
2024-04-23 10:05:00,39.72,39.77,39.67,39.71,263457.0,37.2154,37.2623,37.1686,37.2061,263457.0
2024-04-23 10:10:00,39.71,39.89,39.7,39.86,554802.0,37.2061,37.3747,37.1967,37.3466,554802.0
2024-04-23 10:15:00,39.87,39.88,39.63,39.71,401747.0,37.356,37.3654,37.1311,37.2061,401747.0
2024-04-23 10:20:00,39.72,39.78,39.68,39.68,254811.0,37.2154,37.2717,37.178,37.178,254811.0
2024-04-23 10:25:00,39.68,39.77,39.66,39.75,178706.0,37.178,37.2623,37.1592,37.2435,178706.0
2024-04-23 10:30:00,39.76,39.81,39.74,39.76,180149.0,37.2529,37.2998,37.2342,37.2529,180149.0
2024-04-23 10:35:00,39.76,39.76,39.61,39.68,297153.0,37.2529,37.2529,37.1124,37.178,297153.0
2024-04-23 10:40:00,39.68,39.79,39.67,39.77,198504.0,37.178,37.281,37.1686,37.2623,198504.0
2024-04-23 10:45:00,39.77,39.97,39.77,39.91,323719.0,37.2623,37.4497,37.2623,37.3935,323719.0
2024-04-23 10:50:00,39.91,39.92,39.8,39.89,215188.0,37.3935,37.4028,37.2904,37.3747,215188.0
2024-04-23 10:55:00,39.89,39.95,39.85,39.91,160691.0,37.3747,37.4309,37.3372,37.3935,160691.0
2024-04-23 11:00:00,39.91,39.93,39.84,39.87,177327.0,37.3935,37.4122,37.3279,37.356,177327.0
2024-04-23 11:05:00,39.87,39.93,39.86,39.91,167283.0,37.356,37.4122,37.3466,37.3935,167283.0
2024-04-23 11:10:00,39.91,39.93,39.86,39.93,163653.0,37.3935,37.4122,37.3466,37.4122,163653.0
2024-04-23 11:15:00,39.93,39.94,39.86,39.9,147972.0,37.4122,37.4216,37.3466,37.3841,147972.0
2024-04-23 11:20:00,39.9,39.92,39.82,39.84,191186.0,37.3841,37.4028,37.3091,37.3279,191186.0
2024-04-23 11:25:00,39.84,39.85,39.8,39.8,192796.0,37.3279,37.3372,37.2904,37.2904,192796.0
2024-04-23 11:30:00,39.8,39.91,39.78,39.88,242835.0,37.2904,37.3935,37.2717,37.3654,242835.0
2024-04-23 11:35:00,39.88,39.92,39.84,39.91,175869.0,37.3654,37.4028,37.3279,37.3935,175869.0
2024-04-23 11:40:00,39.92,39.92,39.82,39.84,166978.0,37.4028,37.4028,37.3091,37.3279,166978.0
2024-04-23 11:45:00,39.84,39.85,39.81,39.83,120730.0,37.3279,37.3372,37.2998,37.3185,120730.0
2024-04-23 11:50:00,39.83,39.95,39.82,39.91,146570.0,37.3185,37.4309,37.3091,37.3935,146570.0
2024-04-23 11:55:00,39.91,39.95,39.9,39.93,121345.0,37.3935,37.4309,37.3841,37.4122,121345.0
2024-04-23 12:00:00,39.93,39.93,39.82,39.84,133676.0,37.4122,37.4122,37.3091,37.3279,133676.0
2024-04-23 12:05:00,39.84,39.88,39.81,39.88,142850.0,37.3279,37.3654,37.2998,37.3654,142850.0
2024-04-23 12:10:00,39.87,39.9,39.82,39.84,93785.0,37.356,37.3841,37.3091,37.3279,93785.0
2024-04-23 12:15:00,39.84,39.85,39.79,39.82,113021.0,37.3279,37.3372,37.281,37.3091,113021.0
2024-04-23 12:20:00,39.81,39.89,39.81,39.82,187217.0,37.2998,37.3747,37.2998,37.3091,187217.0
2024-04-23 12:25:00,39.83,39.83,39.78,39.81,132376.0,37.3185,37.3185,37.2717,37.2998,132376.0
2024-04-23 12:30:00,39.8,39.87,39.8,39.86,116104.0,37.2904,37.356,37.2904,37.3466,116104.0
2024-04-23 12:35:00,39.87,39.93,39.85,39.91,168849.0,37.356,37.4122,37.3372,37.3935,168849.0
2024-04-23 12:40:00,39.91,39.91,39.85,39.88,107637.0,37.3935,37.3935,37.3372,37.3654,107637.0
2024-04-23 12:45:00,39.88,39.9,39.85,39.88,90073.0,37.3654,37.3841,37.3372,37.3654,90073.0
2024-04-23 12:50:00,39.88,39.88,39.8,39.82,135427.0,37.3654,37.3654,37.2904,37.3091,135427.0
2024-04-23 12:55:00,39.81,39.87,39.8,39.87,141263.0,37.2998,37.356,37.2904,37.356,141263.0
2024-04-23 13:00:00,39.87,39.92,39.83,39.91,104050.0,37.356,37.4028,37.3185,37.3935,104050.0
2024-04-23 13:05:00,39.91,39.95,39.91,39.94,112881.0,37.3935,37.4309,37.3935,37.4216,112881.0
2024-04-23 13:10:00,39.95,39.95,39.82,39.83,118231.0,37.4309,37.4309,37.3091,37.3185,118231.0
2024-04-23 13:15:00,39.84,39.95,39.81,39.95,175411.0,37.3279,37.4309,37.2998,37.4309,175411.0
2024-04-23 13:20:00,39.95,39.99,39.92,39.96,181970.0,37.4309,37.4684,37.4028,37.4403,181970.0
2024-04-23 13:25:00,39.97,39.99,39.95,39.98,85152.0,37.4497,37.4684,37.4309,37.459,85152.0
2024-04-23 13:30:00,39.98,39.99,39.95,39.96,105842.0,37.459,37.4684,37.4309,37.4403,105842.0
2024-04-23 13:35:00,39.96,39.99,39.94,39.99,125244.0,37.4403,37.4684,37.4216,37.4684,125244.0
2024-04-23 13:40:00,39.98,40.0,39.96,39.96,90768.0,37.459,37.4778,37.4403,37.4403,90768.0
2024-04-23 13:45:00,39.97,39.97,39.88,39.91,242382.0,37.4497,37.4497,37.3654,37.3935,242382.0
2024-04-23 13:50:00,39.91,39.92,39.83,39.84,110378.0,37.3935,37.4028,37.3185,37.3279,110378.0
2024-04-23 13:55:00,39.85,39.89,39.82,39.88,79519.0,37.3372,37.3747,37.3091,37.3654,79519.0
2024-04-23 14:00:00,39.88,39.92,39.87,39.9,73968.0,37.3654,37.4028,37.356,37.3841,73968.0
2024-04-23 14:05:00,39.9,39.91,39.86,39.87,66175.0,37.3841,37.3935,37.3466,37.356,66175.0
2024-04-23 14:10:00,39.87,39.88,39.83,39.86,63760.0,37.356,37.3654,37.3185,37.3466,63760.0
2024-04-23 14:15:00,39.86,39.9,39.85,39.87,105125.0,37.3466,37.3841,37.3372,37.356,105125.0
2024-04-23 14:20:00,39.86,39.91,39.83,39.84,107734.0,37.3466,37.3935,37.3185,37.3279,107734.0
2024-04-23 14:25:00,39.84,39.86,39.81,39.84,87607.0,37.3279,37.3466,37.2998,37.3279,87607.0
2024-04-23 14:30:00,39.85,39.91,39.83,39.88,106680.0,37.3372,37.3935,37.3185,37.3654,106680.0
2024-04-23 14:35:00,39.87,39.88,39.85,39.85,75693.0,37.356,37.3654,37.3372,37.3372,75693.0
2024-04-23 14:40:00,39.86,39.9,39.85,39.89,67747.0,37.3466,37.3841,37.3372,37.3747,67747.0
2024-04-23 14:45:00,39.88,39.89,39.8,39.83,109667.0,37.3654,37.3747,37.2904,37.3185,109667.0
2024-04-23 14:50:00,39.83,39.83,39.79,39.8,87118.0,37.3185,37.3185,37.281,37.2904,87118.0
2024-04-23 14:55:00,39.8,39.81,39.77,39.8,130949.0,37.2904,37.2998,37.2623,37.2904,130949.0
2024-04-23 15:00:00,39.8,39.84,39.79,39.8,115022.0,37.2904,37.3279,37.281,37.2904,115022.0
2024-04-23 15:05:00,39.8,39.81,39.78,39.79,117564.0,37.2904,37.2998,37.2717,37.281,117564.0
2024-04-23 15:10:00,39.79,39.8,39.75,39.77,172031.0,37.281,37.2904,37.2435,37.2623,172031.0
2024-04-23 15:15:00,39.77,39.79,39.74,39.79,136204.0,37.2623,37.281,37.2342,37.281,136204.0
2024-04-23 15:20:00,39.79,39.8,39.74,39.75,133072.0,37.281,37.2904,37.2342,37.2435,133072.0
2024-04-23 15:25:00,39.75,39.8,39.74,39.77,146219.0,37.2435,37.2904,37.2342,37.2623,146219.0
2024-04-23 15:30:00,39.77,39.79,39.73,39.74,205488.0,37.2623,37.281,37.2248,37.2342,205488.0
2024-04-23 15:35:00,39.73,39.77,39.73,39.76,180310.0,37.2248,37.2623,37.2248,37.2529,180310.0
2024-04-23 15:40:00,39.76,39.78,39.74,39.77,308304.0,37.2529,37.2717,37.2342,37.2623,308304.0
2024-04-23 15:45:00,39.77,39.8,39.75,39.79,285821.0,37.2623,37.2904,37.2435,37.281,285821.0
2024-04-23 15:50:00,39.8,39.82,39.77,39.79,565055.0,37.2904,37.3091,37.2623,37.281,565055.0
2024-04-23 15:55:00,39.79,39.79,39.67,39.7,1488495.0,37.281,37.281,37.1686,37.1967,1488495.0
2024-04-24 09:30:00,39.5,39.66,39.27,39.37,550389.0,37.0093,37.1592,36.7938,36.8875,550389.0
2024-04-24 09:35:00,39.39,39.44,39.3,39.35,288479.0,36.9062,36.9531,36.8219,36.8688,288479.0
2024-04-24 09:40:00,39.36,39.41,39.19,39.21,293301.0,36.8781,36.925,36.7189,36.7376,293301.0
2024-04-24 09:45:00,39.21,39.22,38.96,39.05,469422.0,36.7376,36.747,36.5034,36.5877,469422.0
2024-04-24 09:50:00,39.05,39.09,38.97,39.01,224915.0,36.5877,36.6252,36.5127,36.5502,224915.0
2024-04-24 09:55:00,39.01,39.16,39.0,39.16,151655.0,36.5502,36.6908,36.5408,36.6908,151655.0
2024-04-24 10:00:00,39.16,39.16,38.96,38.97,172060.0,36.6908,36.6908,36.5034,36.5127,172060.0
2024-04-24 10:05:00,38.96,39.14,38.93,39.01,189465.0,36.5034,36.672,36.4753,36.5502,189465.0
2024-04-24 10:10:00,39.0,39.12,38.96,38.96,198784.0,36.5408,36.6533,36.5034,36.5034,198784.0
2024-04-24 10:15:00,38.97,39.04,38.95,39.02,159369.0,36.5127,36.5783,36.494,36.5596,159369.0
2024-04-24 10:20:00,39.03,39.12,39.02,39.1,150101.0,36.5689,36.6533,36.5596,36.6345,150101.0
2024-04-24 10:25:00,39.11,39.11,39.05,39.09,76420.0,36.6439,36.6439,36.5877,36.6252,76420.0
2024-04-24 10:30:00,39.09,39.09,39.02,39.03,88101.0,36.6252,36.6252,36.5596,36.5689,88101.0
2024-04-24 10:35:00,39.03,39.1,39.0,39.09,85965.0,36.5689,36.6345,36.5408,36.6252,85965.0
2024-04-24 10:40:00,39.09,39.1,39.02,39.07,173580.0,36.6252,36.6345,36.5596,36.6064,173580.0
2024-04-24 10:45:00,39.06,39.1,39.02,39.03,120424.0,36.5971,36.6345,36.5596,36.5689,120424.0
2024-04-24 10:50:00,39.03,39.03,38.94,39.0,147697.0,36.5689,36.5689,36.4846,36.5408,147697.0
2024-04-24 10:55:00,39.0,39.01,38.95,39.0,93127.0,36.5408,36.5502,36.494,36.5408,93127.0
2024-04-24 11:00:00,39.0,39.05,38.96,39.05,90756.0,36.5408,36.5877,36.5034,36.5877,90756.0
2024-04-24 11:05:00,39.05,39.12,39.01,39.12,125336.0,36.5877,36.6533,36.5502,36.6533,125336.0
2024-04-24 11:10:00,39.12,39.21,39.11,39.2,156549.0,36.6533,36.7376,36.6439,36.7282,156549.0
2024-04-24 11:15:00,39.2,39.24,39.17,39.22,122452.0,36.7282,36.7657,36.7001,36.747,122452.0
2024-04-24 11:20:00,39.22,39.22,39.1,39.12,115645.0,36.747,36.747,36.6345,36.6533,115645.0
2024-04-24 11:25:00,39.12,39.23,39.11,39.21,122429.0,36.6533,36.7563,36.6439,36.7376,122429.0
2024-04-24 11:30:00,39.21,39.21,39.08,39.19,180343.0,36.7376,36.7376,36.6158,36.7189,180343.0
2024-04-24 11:35:00,39.19,39.22,39.16,39.19,114068.0,36.7189,36.747,36.6908,36.7189,114068.0
2024-04-24 11:40:00,39.2,39.24,39.18,39.18,62613.0,36.7282,36.7657,36.7095,36.7095,62613.0
2024-04-24 11:45:00,39.19,39.23,39.17,39.2,66289.0,36.7189,36.7563,36.7001,36.7282,66289.0
2024-04-24 11:50:00,39.19,39.24,39.19,39.22,46936.0,36.7189,36.7657,36.7189,36.747,46936.0
2024-04-24 11:55:00,39.22,39.25,39.21,39.24,48715.0,36.747,36.7751,36.7376,36.7657,48715.0
2024-04-24 12:00:00,39.25,39.33,39.23,39.32,98400.0,36.7751,36.85,36.7563,36.8407,98400.0
2024-04-24 12:05:00,39.32,39.41,39.29,39.41,103289.0,36.8407,36.925,36.8126,36.925,103289.0
2024-04-24 12:10:00,39.41,39.43,39.38,39.39,78654.0,36.925,36.9437,36.8969,36.9062,78654.0
2024-04-24 12:15:00,39.39,39.44,39.38,39.43,67789.0,36.9062,36.9531,36.8969,36.9437,67789.0
2024-04-24 12:20:00,39.42,39.42,39.33,39.36,74972.0,36.9344,36.9344,36.85,36.8781,74972.0
2024-04-24 12:25:00,39.36,39.41,39.35,39.4,94258.0,36.8781,36.925,36.8688,36.9156,94258.0
2024-04-24 12:30:00,39.39,39.46,39.38,39.44,111178.0,36.9062,36.9718,36.8969,36.9531,111178.0
2024-04-24 12:35:00,39.43,39.47,39.42,39.46,98335.0,36.9437,36.9812,36.9344,36.9718,98335.0
2024-04-24 12:40:00,39.46,39.47,39.41,39.41,90803.0,36.9718,36.9812,36.925,36.925,90803.0
2024-04-24 12:45:00,39.42,39.45,39.4,39.41,64528.0,36.9344,36.9625,36.9156,36.925,64528.0
2024-04-24 12:50:00,39.41,39.43,39.39,39.39,41901.0,36.925,36.9437,36.9062,36.9062,41901.0
2024-04-24 12:55:00,39.4,39.41,39.37,39.4,45705.0,36.9156,36.925,36.8875,36.9156,45705.0
2024-04-24 13:00:00,39.39,39.4,39.35,39.37,70468.0,36.9062,36.9156,36.8688,36.8875,70468.0
2024-04-24 13:05:00,39.38,39.42,39.37,39.39,45107.0,36.8969,36.9344,36.8875,36.9062,45107.0
2024-04-24 13:10:00,39.39,39.42,39.39,39.4,55437.0,36.9062,36.9344,36.9062,36.9156,55437.0
2024-04-24 13:15:00,39.4,39.41,39.36,39.37,98206.0,36.9156,36.925,36.8781,36.8875,98206.0
2024-04-24 13:20:00,39.37,39.37,39.33,39.37,58853.0,36.8875,36.8875,36.85,36.8875,58853.0
2024-04-24 13:25:00,39.37,39.37,39.32,39.34,63414.0,36.8875,36.8875,36.8407,36.8594,63414.0
2024-04-24 13:30:00,39.34,39.37,39.33,39.36,61544.0,36.8594,36.8875,36.85,36.8781,61544.0
2024-04-24 13:35:00,39.36,39.39,39.34,39.35,56987.0,36.8781,36.9062,36.8594,36.8688,56987.0
2024-04-24 13:40:00,39.34,39.38,39.34,39.37,37476.0,36.8594,36.8969,36.8594,36.8875,37476.0
2024-04-24 13:45:00,39.38,39.38,39.36,39.37,42641.0,36.8969,36.8969,36.8781,36.8875,42641.0
2024-04-24 13:50:00,39.37,39.41,39.36,39.38,65088.0,36.8875,36.925,36.8781,36.8969,65088.0
2024-04-24 13:55:00,39.38,39.45,39.37,39.44,92616.0,36.8969,36.9625,36.8875,36.9531,92616.0
2024-04-24 14:00:00,39.44,39.44,39.41,39.43,60079.0,36.9531,36.9531,36.925,36.9437,60079.0
2024-04-24 14:05:00,39.42,39.44,39.38,39.43,65061.0,36.9344,36.9531,36.8969,36.9437,65061.0
2024-04-24 14:10:00,39.43,39.43,39.39,39.41,61982.0,36.9437,36.9437,36.9062,36.925,61982.0
2024-04-24 14:15:00,39.4,39.43,39.38,39.4,74051.0,36.9156,36.9437,36.8969,36.9156,74051.0
2024-04-24 14:20:00,39.4,39.42,39.38,39.41,48811.0,36.9156,36.9344,36.8969,36.925,48811.0
2024-04-24 14:25:00,39.41,39.42,39.36,39.38,51472.0,36.925,36.9344,36.8781,36.8969,51472.0
2024-04-24 14:30:00,39.38,39.38,39.35,39.38,88533.0,36.8969,36.8969,36.8688,36.8969,88533.0
2024-04-24 14:35:00,39.37,39.4,39.35,39.38,61076.0,36.8875,36.9156,36.8688,36.8969,61076.0
2024-04-24 14:40:00,39.38,39.42,39.38,39.42,68392.0,36.8969,36.9344,36.8969,36.9344,68392.0
2024-04-24 14:45:00,39.41,39.47,39.39,39.46,149706.0,36.925,36.9812,36.9062,36.9718,149706.0
2024-04-24 14:50:00,39.47,39.47,39.41,39.43,77025.0,36.9812,36.9812,36.925,36.9437,77025.0
2024-04-24 14:55:00,39.43,39.49,39.42,39.49,90986.0,36.9437,36.9999,36.9344,36.9999,90986.0
2024-04-24 15:00:00,39.5,39.5,39.44,39.46,122536.0,37.0093,37.0093,36.9531,36.9718,122536.0
2024-04-24 15:05:00,39.46,39.46,39.42,39.46,94380.0,36.9718,36.9718,36.9344,36.9718,94380.0
2024-04-24 15:10:00,39.46,39.53,39.44,39.51,145025.0,36.9718,37.0374,36.9531,37.0187,145025.0
2024-04-24 15:15:00,39.51,39.59,39.51,39.59,134293.0,37.0187,37.0936,37.0187,37.0936,134293.0
2024-04-24 15:20:00,39.58,39.64,39.57,39.64,127727.0,37.0843,37.1405,37.0749,37.1405,127727.0
2024-04-24 15:25:00,39.64,39.66,39.61,39.64,140170.0,37.1405,37.1592,37.1124,37.1405,140170.0
2024-04-24 15:30:00,39.64,39.65,39.55,39.55,111998.0,37.1405,37.1499,37.0562,37.0562,111998.0
2024-04-24 15:35:00,39.55,39.58,39.5,39.57,176852.0,37.0562,37.0843,37.0093,37.0749,176852.0
2024-04-24 15:40:00,39.57,39.63,39.56,39.58,249914.0,37.0749,37.1311,37.0655,37.0843,249914.0
2024-04-24 15:45:00,39.59,39.61,39.5,39.51,245018.0,37.0936,37.1124,37.0093,37.0187,245018.0
2024-04-24 15:50:00,39.51,39.57,39.5,39.55,231970.0,37.0187,37.0749,37.0093,37.0562,231970.0
2024-04-24 15:55:00,39.55,39.56,39.48,39.48,703523.0,37.0562,37.0655,36.9906,36.9906,703523.0
2024-04-25 09:30:00,39.21,39.77,39.2,39.77,457014.0,36.7376,37.2623,36.7282,37.2623,457014.0
2024-04-25 09:35:00,39.74,39.82,39.59,39.79,282238.0,37.2342,37.3091,37.0936,37.281,282238.0
2024-04-25 09:40:00,39.79,39.82,39.59,39.63,204252.0,37.281,37.3091,37.0936,37.1311,204252.0
2024-04-25 09:45:00,39.63,39.66,39.5,39.54,149020.0,37.1311,37.1592,37.0093,37.0468,149020.0
2024-04-25 09:50:00,39.54,39.55,39.39,39.4,137606.0,37.0468,37.0562,36.9062,36.9156,137606.0
2024-04-25 09:55:00,39.4,39.41,39.25,39.26,176317.0,36.9156,36.925,36.7751,36.7844,176317.0
2024-04-25 10:00:00,39.26,39.26,39.12,39.12,225624.0,36.7844,36.7844,36.6533,36.6533,225624.0
2024-04-25 10:05:00,39.12,39.17,39.07,39.08,175071.0,36.6533,36.7001,36.6064,36.6158,175071.0
2024-04-25 10:10:00,39.07,39.12,39.06,39.12,205103.0,36.6064,36.6533,36.5971,36.6533,205103.0
2024-04-25 10:15:00,39.12,39.18,39.03,39.09,225429.0,36.6533,36.7095,36.5689,36.6252,225429.0
2024-04-25 10:20:00,39.08,39.08,39.01,39.05,216765.0,36.6158,36.6158,36.5502,36.5877,216765.0
2024-04-25 10:25:00,39.05,39.09,39.03,39.05,157565.0,36.5877,36.6252,36.5689,36.5877,157565.0
2024-04-25 10:30:00,39.05,39.14,39.01,39.11,341018.0,36.5877,36.672,36.5502,36.6439,341018.0
2024-04-25 10:35:00,39.11,39.11,38.96,39.05,233082.0,36.6439,36.6439,36.5034,36.5877,233082.0
2024-04-25 10:40:00,39.04,39.13,39.02,39.11,129002.0,36.5783,36.6626,36.5596,36.6439,129002.0
2024-04-25 10:45:00,39.11,39.12,39.04,39.05,106643.0,36.6439,36.6533,36.5783,36.5877,106643.0
2024-04-25 10:50:00,39.06,39.18,39.06,39.18,102075.0,36.5971,36.7095,36.5971,36.7095,102075.0
2024-04-25 10:55:00,39.18,39.22,39.17,39.18,76622.0,36.7095,36.747,36.7001,36.7095,76622.0
2024-04-25 11:00:00,39.19,39.23,39.18,39.22,95168.0,36.7189,36.7563,36.7095,36.747,95168.0
2024-04-25 11:05:00,39.21,39.24,39.17,39.19,93084.0,36.7376,36.7657,36.7001,36.7189,93084.0
2024-04-25 11:10:00,39.18,39.19,39.13,39.16,109546.0,36.7095,36.7189,36.6626,36.6908,109546.0
2024-04-25 11:15:00,39.17,39.25,39.15,39.25,105045.0,36.7001,36.7751,36.6814,36.7751,105045.0
2024-04-25 11:20:00,39.25,39.26,39.19,39.23,112011.0,36.7751,36.7844,36.7189,36.7563,112011.0
2024-04-25 11:25:00,39.23,39.27,39.19,39.2,126741.0,36.7563,36.7938,36.7189,36.7282,126741.0
2024-04-25 11:30:00,39.2,39.25,39.19,39.23,53827.0,36.7282,36.7751,36.7189,36.7563,53827.0
2024-04-25 11:35:00,39.24,39.25,39.17,39.2,99611.0,36.7657,36.7751,36.7001,36.7282,99611.0
2024-04-25 11:40:00,39.2,39.22,39.16,39.18,57109.0,36.7282,36.747,36.6908,36.7095,57109.0
2024-04-25 11:45:00,39.17,39.18,39.11,39.13,84453.0,36.7001,36.7095,36.6439,36.6626,84453.0
2024-04-25 11:50:00,39.13,39.18,39.13,39.16,67651.0,36.6626,36.7095,36.6626,36.6908,67651.0
2024-04-25 11:55:00,39.16,39.2,39.14,39.18,78268.0,36.6908,36.7282,36.672,36.7095,78268.0
2024-04-25 12:00:00,39.17,39.2,39.16,39.18,79705.0,36.7001,36.7282,36.6908,36.7095,79705.0
2024-04-25 12:05:00,39.18,39.19,39.14,39.15,53973.0,36.7095,36.7189,36.672,36.6814,53973.0
2024-04-25 12:10:00,39.16,39.16,39.07,39.08,108979.0,36.6908,36.6908,36.6064,36.6158,108979.0
2024-04-25 12:15:00,39.08,39.14,39.07,39.12,75828.0,36.6158,36.672,36.6064,36.6533,75828.0
2024-04-25 12:20:00,39.11,39.16,39.11,39.13,68934.0,36.6439,36.6908,36.6439,36.6626,68934.0
2024-04-25 12:25:00,39.14,39.15,39.11,39.11,56523.0,36.672,36.6814,36.6439,36.6439,56523.0
2024-04-25 12:30:00,39.11,39.15,39.1,39.13,79204.0,36.6439,36.6814,36.6345,36.6626,79204.0
2024-04-25 12:35:00,39.13,39.22,39.12,39.22,50826.0,36.6626,36.747,36.6533,36.747,50826.0
2024-04-25 12:40:00,39.22,39.23,39.18,39.23,84820.0,36.747,36.7563,36.7095,36.7563,84820.0
2024-04-25 12:45:00,39.23,39.25,39.2,39.21,74542.0,36.7563,36.7751,36.7282,36.7376,74542.0
2024-04-25 12:50:00,39.2,39.22,39.17,39.21,97416.0,36.7282,36.747,36.7001,36.7376,97416.0
2024-04-25 12:55:00,39.2,39.23,39.17,39.22,84395.0,36.7282,36.7563,36.7001,36.747,84395.0
2024-04-25 13:00:00,39.21,39.24,39.2,39.23,92876.0,36.7376,36.7657,36.7282,36.7563,92876.0
2024-04-25 13:05:00,39.23,39.25,39.21,39.24,90127.0,36.7563,36.7751,36.7376,36.7657,90127.0
2024-04-25 13:10:00,39.24,39.24,39.2,39.22,75046.0,36.7657,36.7657,36.7282,36.747,75046.0
2024-04-25 13:15:00,39.22,39.22,39.18,39.19,47655.0,36.747,36.747,36.7095,36.7189,47655.0
2024-04-25 13:20:00,39.19,39.19,39.13,39.15,58654.0,36.7189,36.7189,36.6626,36.6814,58654.0
2024-04-25 13:25:00,39.15,39.19,39.14,39.18,62355.0,36.6814,36.7189,36.672,36.7095,62355.0
2024-04-25 13:30:00,39.19,39.21,39.16,39.2,66409.0,36.7189,36.7376,36.6908,36.7282,66409.0
2024-04-25 13:35:00,39.21,39.24,39.19,39.23,71117.0,36.7376,36.7657,36.7189,36.7563,71117.0
2024-04-25 13:40:00,39.23,39.25,39.19,39.24,91790.0,36.7563,36.7751,36.7189,36.7657,91790.0
2024-04-25 13:45:00,39.24,39.3,39.23,39.3,113432.0,36.7657,36.8219,36.7563,36.8219,113432.0
2024-04-25 13:50:00,39.29,39.34,39.28,39.33,92163.0,36.8126,36.8594,36.8032,36.85,92163.0
2024-04-25 13:55:00,39.33,39.37,39.32,39.36,77434.0,36.85,36.8875,36.8407,36.8781,77434.0
2024-04-25 14:00:00,39.36,39.36,39.29,39.32,108685.0,36.8781,36.8781,36.8126,36.8407,108685.0
2024-04-25 14:05:00,39.32,39.32,39.27,39.28,54339.0,36.8407,36.8407,36.7938,36.8032,54339.0
2024-04-25 14:10:00,39.28,39.29,39.25,39.27,66651.0,36.8032,36.8126,36.7751,36.7938,66651.0
2024-04-25 14:15:00,39.27,39.33,39.25,39.26,91084.0,36.7938,36.85,36.7751,36.7844,91084.0
2024-04-25 14:20:00,39.26,39.27,39.24,39.26,67995.0,36.7844,36.7938,36.7657,36.7844,67995.0
2024-04-25 14:25:00,39.26,39.26,39.2,39.21,95040.0,36.7844,36.7844,36.7282,36.7376,95040.0
2024-04-25 14:30:00,39.21,39.23,39.2,39.22,76008.0,36.7376,36.7563,36.7282,36.747,76008.0
2024-04-25 14:35:00,39.21,39.24,39.2,39.23,65236.0,36.7376,36.7657,36.7282,36.7563,65236.0
2024-04-25 14:40:00,39.22,39.27,39.21,39.26,88294.0,36.747,36.7938,36.7376,36.7844,88294.0
2024-04-25 14:45:00,39.27,39.27,39.21,39.23,72565.0,36.7938,36.7938,36.7376,36.7563,72565.0
2024-04-25 14:50:00,39.23,39.25,39.21,39.23,71766.0,36.7563,36.7751,36.7376,36.7563,71766.0
2024-04-25 14:55:00,39.23,39.26,39.23,39.25,63850.0,36.7563,36.7844,36.7563,36.7751,63850.0
2024-04-25 15:00:00,39.25,39.31,39.21,39.31,111715.0,36.7751,36.8313,36.7376,36.8313,111715.0
2024-04-25 15:05:00,39.31,39.33,39.28,39.32,75313.0,36.8313,36.85,36.8032,36.8407,75313.0
2024-04-25 15:10:00,39.32,39.33,39.3,39.33,88265.0,36.8407,36.85,36.8219,36.85,88265.0
2024-04-25 15:15:00,39.32,39.36,39.31,39.34,128250.0,36.8407,36.8781,36.8313,36.8594,128250.0
2024-04-25 15:20:00,39.33,39.37,39.32,39.33,110617.0,36.85,36.8875,36.8407,36.85,110617.0
2024-04-25 15:25:00,39.33,39.34,39.31,39.32,91979.0,36.85,36.8594,36.8313,36.8407,91979.0
2024-04-25 15:30:00,39.33,39.33,39.29,39.32,82958.0,36.85,36.85,36.8126,36.8407,82958.0
2024-04-25 15:35:00,39.32,39.32,39.26,39.3,123592.0,36.8407,36.8407,36.7844,36.8219,123592.0
2024-04-25 15:40:00,39.3,39.3,39.25,39.27,150020.0,36.8219,36.8219,36.7751,36.7938,150020.0
2024-04-25 15:45:00,39.26,39.29,39.25,39.27,170456.0,36.7844,36.8126,36.7751,36.7938,170456.0
2024-04-25 15:50:00,39.28,39.37,39.26,39.34,369765.0,36.8032,36.8875,36.7844,36.8594,369765.0
2024-04-25 15:55:00,39.34,39.34,39.22,39.25,1121116.0,36.8594,36.8594,36.747,36.7751,1121116.0
2024-04-26 09:30:00,39.06,39.16,38.89,39.13,422476.0,36.5971,36.6908,36.4378,36.6626,422476.0
2024-04-26 09:35:00,39.15,39.34,39.08,39.34,150775.0,36.6814,36.8594,36.6158,36.8594,150775.0
2024-04-26 09:40:00,39.34,39.47,39.32,39.47,197583.0,36.8594,36.9812,36.8407,36.9812,197583.0
2024-04-26 09:45:00,39.47,39.57,39.42,39.52,127191.0,36.9812,37.0749,36.9344,37.0281,127191.0
2024-04-26 09:50:00,39.52,39.6,39.48,39.6,77667.0,37.0281,37.103,36.9906,37.103,77667.0
2024-04-26 09:55:00,39.59,39.62,39.54,39.58,103515.0,37.0936,37.1217,37.0468,37.0843,103515.0
2024-04-26 10:00:00,39.58,39.67,39.52,39.66,103512.0,37.0843,37.1686,37.0281,37.1592,103512.0
2024-04-26 10:05:00,39.66,39.7,39.63,39.66,105537.0,37.1592,37.1967,37.1311,37.1592,105537.0
2024-04-26 10:10:00,39.66,39.72,39.65,39.69,63595.0,37.1592,37.2154,37.1499,37.1873,63595.0
2024-04-26 10:15:00,39.68,39.68,39.59,39.66,154356.0,37.178,37.178,37.0936,37.1592,154356.0
2024-04-26 10:20:00,39.67,39.75,39.63,39.65,127683.0,37.1686,37.2435,37.1311,37.1499,127683.0
2024-04-26 10:25:00,39.65,39.7,39.61,39.69,82177.0,37.1499,37.1967,37.1124,37.1873,82177.0
2024-04-26 10:30:00,39.7,39.76,39.68,39.75,102272.0,37.1967,37.2529,37.178,37.2435,102272.0
2024-04-26 10:35:00,39.75,39.76,39.7,39.73,62294.0,37.2435,37.2529,37.1967,37.2248,62294.0
2024-04-26 10:40:00,39.72,39.73,39.66,39.7,91038.0,37.2154,37.2248,37.1592,37.1967,91038.0
2024-04-26 10:45:00,39.71,39.75,39.65,39.65,107776.0,37.2061,37.2435,37.1499,37.1499,107776.0
2024-04-26 10:50:00,39.65,39.7,39.62,39.68,73988.0,37.1499,37.1967,37.1217,37.178,73988.0
2024-04-26 10:55:00,39.68,39.7,39.64,39.66,69070.0,37.178,37.1967,37.1405,37.1592,69070.0
2024-04-26 11:00:00,39.66,39.71,39.64,39.68,87234.0,37.1592,37.2061,37.1405,37.178,87234.0
2024-04-26 11:05:00,39.69,39.76,39.69,39.76,142213.0,37.1873,37.2529,37.1873,37.2529,142213.0
2024-04-26 11:10:00,39.76,39.8,39.73,39.75,170585.0,37.2529,37.2904,37.2248,37.2435,170585.0
2024-04-26 11:15:00,39.75,39.78,39.71,39.74,119170.0,37.2435,37.2717,37.2061,37.2342,119170.0
2024-04-26 11:20:00,39.75,39.75,39.67,39.69,109160.0,37.2435,37.2435,37.1686,37.1873,109160.0
2024-04-26 11:25:00,39.68,39.71,39.64,39.7,128751.0,37.178,37.2061,37.1405,37.1967,128751.0
2024-04-26 11:30:00,39.7,39.78,39.68,39.77,153881.0,37.1967,37.2717,37.178,37.2623,153881.0
2024-04-26 11:35:00,39.78,39.86,39.77,39.8,125783.0,37.2717,37.3466,37.2623,37.2904,125783.0
2024-04-26 11:40:00,39.8,39.89,39.8,39.88,76212.0,37.2904,37.3747,37.2904,37.3654,76212.0
2024-04-26 11:45:00,39.89,39.94,39.88,39.91,185856.0,37.3747,37.4216,37.3654,37.3935,185856.0
2024-04-26 11:50:00,39.91,39.95,39.91,39.94,139875.0,37.3935,37.4309,37.3935,37.4216,139875.0
2024-04-26 11:55:00,39.94,39.96,39.9,39.93,96030.0,37.4216,37.4403,37.3841,37.4122,96030.0
2024-04-26 12:00:00,39.93,39.94,39.88,39.9,109477.0,37.4122,37.4216,37.3654,37.3841,109477.0
2024-04-26 12:05:00,39.89,39.95,39.88,39.93,113374.0,37.3747,37.4309,37.3654,37.4122,113374.0
2024-04-26 12:10:00,39.93,39.94,39.89,39.89,84545.0,37.4122,37.4216,37.3747,37.3747,84545.0
2024-04-26 12:15:00,39.9,39.91,39.83,39.84,87935.0,37.3841,37.3935,37.3185,37.3279,87935.0
2024-04-26 12:20:00,39.84,39.87,39.82,39.86,43467.0,37.3279,37.356,37.3091,37.3466,43467.0
2024-04-26 12:25:00,39.86,39.86,39.76,39.78,69332.0,37.3466,37.3466,37.2529,37.2717,69332.0
2024-04-26 12:30:00,39.78,39.84,39.78,39.82,36536.0,37.2717,37.3279,37.2717,37.3091,36536.0
2024-04-26 12:35:00,39.82,39.87,39.8,39.83,52956.0,37.3091,37.356,37.2904,37.3185,52956.0
2024-04-26 12:40:00,39.83,39.83,39.79,39.8,61676.0,37.3185,37.3185,37.281,37.2904,61676.0
2024-04-26 12:45:00,39.8,39.82,39.77,39.82,53283.0,37.2904,37.3091,37.2623,37.3091,53283.0
2024-04-26 12:50:00,39.82,39.86,39.82,39.85,65927.0,37.3091,37.3466,37.3091,37.3372,65927.0
2024-04-26 12:55:00,39.85,39.85,39.8,39.82,86982.0,37.3372,37.3372,37.2904,37.3091,86982.0
2024-04-26 13:00:00,39.82,39.84,39.79,39.82,59892.0,37.3091,37.3279,37.281,37.3091,59892.0
2024-04-26 13:05:00,39.83,39.85,39.82,39.84,61814.0,37.3185,37.3372,37.3091,37.3279,61814.0
2024-04-26 13:10:00,39.84,39.85,39.79,39.79,118435.0,37.3279,37.3372,37.281,37.281,118435.0
2024-04-26 13:15:00,39.79,39.83,39.77,39.78,96353.0,37.281,37.3185,37.2623,37.2717,96353.0
2024-04-26 13:20:00,39.78,39.82,39.77,39.8,80326.0,37.2717,37.3091,37.2623,37.2904,80326.0
2024-04-26 13:25:00,39.8,39.81,39.77,39.8,49431.0,37.2904,37.2998,37.2623,37.2904,49431.0
2024-04-26 13:30:00,39.8,39.82,39.77,39.8,64272.0,37.2904,37.3091,37.2623,37.2904,64272.0
2024-04-26 13:35:00,39.8,39.81,39.77,39.79,66515.0,37.2904,37.2998,37.2623,37.281,66515.0
2024-04-26 13:40:00,39.79,39.8,39.75,39.77,93699.0,37.281,37.2904,37.2435,37.2623,93699.0
2024-04-26 13:45:00,39.76,39.8,39.74,39.76,122086.0,37.2529,37.2904,37.2342,37.2529,122086.0
2024-04-26 13:50:00,39.77,39.78,39.74,39.77,87372.0,37.2623,37.2717,37.2342,37.2623,87372.0
2024-04-26 13:55:00,39.78,39.78,39.75,39.77,106035.0,37.2717,37.2717,37.2435,37.2623,106035.0
2024-04-26 14:00:00,39.77,39.82,39.76,39.8,53157.0,37.2623,37.3091,37.2529,37.2904,53157.0
2024-04-26 14:05:00,39.8,39.8,39.77,39.78,68452.0,37.2904,37.2904,37.2623,37.2717,68452.0
2024-04-26 14:10:00,39.77,39.8,39.76,39.8,62399.0,37.2623,37.2904,37.2529,37.2904,62399.0
2024-04-26 14:15:00,39.79,39.8,39.75,39.76,52699.0,37.281,37.2904,37.2435,37.2529,52699.0
2024-04-26 14:20:00,39.76,39.77,39.73,39.77,69713.0,37.2529,37.2623,37.2248,37.2623,69713.0
2024-04-26 14:25:00,39.76,39.77,39.74,39.76,43772.0,37.2529,37.2623,37.2342,37.2529,43772.0
2024-04-26 14:30:00,39.76,39.77,39.74,39.76,70168.0,37.2529,37.2623,37.2342,37.2529,70168.0
2024-04-26 14:35:00,39.75,39.78,39.75,39.78,49895.0,37.2435,37.2717,37.2435,37.2717,49895.0
2024-04-26 14:40:00,39.77,39.79,39.76,39.78,64416.0,37.2623,37.281,37.2529,37.2717,64416.0
2024-04-26 14:45:00,39.77,39.78,39.75,39.78,62089.0,37.2623,37.2717,37.2435,37.2717,62089.0
2024-04-26 14:50:00,39.78,39.79,39.75,39.76,76257.0,37.2717,37.281,37.2435,37.2529,76257.0
2024-04-26 14:55:00,39.76,39.8,39.74,39.79,60881.0,37.2529,37.2904,37.2342,37.281,60881.0
2024-04-26 15:00:00,39.78,39.8,39.77,39.8,64700.0,37.2717,37.2904,37.2623,37.2904,64700.0
2024-04-26 15:05:00,39.8,39.82,39.79,39.8,97085.0,37.2904,37.3091,37.281,37.2904,97085.0
2024-04-26 15:10:00,39.8,39.84,39.8,39.83,85720.0,37.2904,37.3279,37.2904,37.3185,85720.0
2024-04-26 15:15:00,39.83,39.83,39.8,39.83,83084.0,37.3185,37.3185,37.2904,37.3185,83084.0
2024-04-26 15:20:00,39.82,39.84,39.79,39.8,112627.0,37.3091,37.3279,37.281,37.2904,112627.0
2024-04-26 15:25:00,39.8,39.84,39.8,39.83,97406.0,37.2904,37.3279,37.2904,37.3185,97406.0
2024-04-26 15:30:00,39.83,39.84,39.79,39.83,100166.0,37.3185,37.3279,37.281,37.3185,100166.0
2024-04-26 15:35:00,39.83,39.84,39.81,39.83,105898.0,37.3185,37.3279,37.2998,37.3185,105898.0
2024-04-26 15:40:00,39.83,39.83,39.78,39.8,241203.0,37.3185,37.3185,37.2717,37.2904,241203.0
2024-04-26 15:45:00,39.8,39.8,39.71,39.73,273753.0,37.2904,37.2904,37.2061,37.2248,273753.0
2024-04-26 15:50:00,39.74,39.82,39.72,39.78,381488.0,37.2342,37.3091,37.2154,37.2717,381488.0
2024-04-26 15:55:00,39.77,39.78,39.68,39.68,1123614.0,37.2623,37.2717,37.178,37.178,1123614.0
2024-04-29 09:30:00,39.9,40.19,39.87,40.13,758531.0,37.3841,37.6558,37.356,37.5996,758531.0
2024-04-29 09:35:00,40.11,40.32,40.07,40.32,347523.0,37.5808,37.7776,37.5434,37.7776,347523.0
2024-04-29 09:40:00,40.31,40.47,40.3,40.47,373620.0,37.7682,37.9181,37.7589,37.9181,373620.0
2024-04-29 09:45:00,40.46,40.58,40.4,40.57,388671.0,37.9088,38.0212,37.8526,38.0118,388671.0
2024-04-29 09:50:00,40.57,40.69,40.54,40.66,341459.0,38.0118,38.1243,37.9837,38.0962,341459.0
2024-04-29 09:55:00,40.66,40.74,40.59,40.62,256377.0,38.0962,38.1711,38.0306,38.0587,256377.0
2024-04-29 10:00:00,40.63,40.82,40.62,40.66,343939.0,38.0681,38.2461,38.0587,38.0962,343939.0
2024-04-29 10:05:00,40.66,40.68,40.58,40.62,188903.0,38.0962,38.1149,38.0212,38.0587,188903.0
2024-04-29 10:10:00,40.63,40.63,40.47,40.49,200229.0,38.0681,38.0681,37.9181,37.9369,200229.0
2024-04-29 10:15:00,40.49,40.56,40.47,40.52,164835.0,37.9369,38.0025,37.9181,37.965,164835.0
2024-04-29 10:20:00,40.52,40.6,40.5,40.59,152699.0,37.965,38.04,37.9463,38.0306,152699.0
2024-04-29 10:25:00,40.59,40.62,40.49,40.49,170664.0,38.0306,38.0587,37.9369,37.9369,170664.0
2024-04-29 10:30:00,40.5,40.59,40.47,40.55,158678.0,37.9463,38.0306,37.9181,37.9931,158678.0
2024-04-29 10:35:00,40.55,40.58,40.52,40.54,96969.0,37.9931,38.0212,37.965,37.9837,96969.0
2024-04-29 10:40:00,40.54,40.56,40.47,40.5,153273.0,37.9837,38.0025,37.9181,37.9463,153273.0
2024-04-29 10:45:00,40.5,40.55,40.47,40.48,169210.0,37.9463,37.9931,37.9181,37.9275,169210.0
2024-04-29 10:50:00,40.49,40.51,40.45,40.47,136767.0,37.9369,37.9556,37.8994,37.9181,136767.0
2024-04-29 10:55:00,40.47,40.6,40.47,40.56,212475.0,37.9181,38.04,37.9181,38.0025,212475.0
2024-04-29 11:00:00,40.56,40.57,40.5,40.55,101754.0,38.0025,38.0118,37.9463,37.9931,101754.0
2024-04-29 11:05:00,40.55,40.61,40.55,40.58,105723.0,37.9931,38.0493,37.9931,38.0212,105723.0
2024-04-29 11:10:00,40.58,40.58,40.5,40.52,116758.0,38.0212,38.0212,37.9463,37.965,116758.0
2024-04-29 11:15:00,40.52,40.56,40.5,40.54,236176.0,37.965,38.0025,37.9463,37.9837,236176.0
2024-04-29 11:20:00,40.55,40.6,40.54,40.59,229878.0,37.9931,38.04,37.9837,38.0306,229878.0
2024-04-29 11:25:00,40.59,40.61,40.54,40.58,216333.0,38.0306,38.0493,37.9837,38.0212,216333.0
2024-04-29 11:30:00,40.57,40.6,40.53,40.55,219875.0,38.0118,38.04,37.9744,37.9931,219875.0
2024-04-29 11:35:00,40.55,40.59,40.5,40.59,123922.0,37.9931,38.0306,37.9463,38.0306,123922.0
2024-04-29 11:40:00,40.59,40.59,40.54,40.55,193202.0,38.0306,38.0306,37.9837,37.9931,193202.0
2024-04-29 11:45:00,40.55,40.56,40.51,40.53,119477.0,37.9931,38.0025,37.9556,37.9744,119477.0
2024-04-29 11:50:00,40.53,40.56,40.5,40.51,104350.0,37.9744,38.0025,37.9463,37.9556,104350.0
2024-04-29 11:55:00,40.51,40.52,40.48,40.48,90632.0,37.9556,37.965,37.9275,37.9275,90632.0
2024-04-29 12:00:00,40.47,40.49,40.45,40.47,83627.0,37.9181,37.9369,37.8994,37.9181,83627.0
2024-04-29 12:05:00,40.47,40.49,40.45,40.47,58322.0,37.9181,37.9369,37.8994,37.9181,58322.0
2024-04-29 12:10:00,40.46,40.5,40.46,40.48,156286.0,37.9088,37.9463,37.9088,37.9275,156286.0
2024-04-29 12:15:00,40.48,40.49,40.44,40.45,100071.0,37.9275,37.9369,37.89,37.8994,100071.0
2024-04-29 12:20:00,40.45,40.46,40.39,40.45,298553.0,37.8994,37.9088,37.8432,37.8994,298553.0
2024-04-29 12:25:00,40.45,40.45,40.34,40.36,158391.0,37.8994,37.8994,37.7963,37.8151,158391.0
2024-04-29 12:30:00,40.36,40.44,40.35,40.38,145898.0,37.8151,37.89,37.8057,37.8338,145898.0
2024-04-29 12:35:00,40.38,40.39,40.35,40.36,90491.0,37.8338,37.8432,37.8057,37.8151,90491.0
2024-04-29 12:40:00,40.36,40.37,40.32,40.33,106013.0,37.8151,37.8245,37.7776,37.787,106013.0
2024-04-29 12:45:00,40.33,40.34,40.27,40.28,130754.0,37.787,37.7963,37.7308,37.7401,130754.0
2024-04-29 12:50:00,40.28,40.29,40.27,40.29,73456.0,37.7401,37.7495,37.7308,37.7495,73456.0
2024-04-29 12:55:00,40.28,40.3,40.26,40.27,172602.0,37.7401,37.7589,37.7214,37.7308,172602.0
2024-04-29 13:00:00,40.28,40.29,40.27,40.28,69431.0,37.7401,37.7495,37.7308,37.7401,69431.0
2024-04-29 13:05:00,40.29,40.33,40.27,40.33,103593.0,37.7495,37.787,37.7308,37.787,103593.0
2024-04-29 13:10:00,40.32,40.32,40.28,40.29,87379.0,37.7776,37.7776,37.7401,37.7495,87379.0
2024-04-29 13:15:00,40.28,40.33,40.27,40.31,107630.0,37.7401,37.787,37.7308,37.7682,107630.0
2024-04-29 13:20:00,40.31,40.33,40.29,40.3,138699.0,37.7682,37.787,37.7495,37.7589,138699.0
2024-04-29 13:25:00,40.3,40.3,40.25,40.27,113031.0,37.7589,37.7589,37.712,37.7308,113031.0
2024-04-29 13:30:00,40.27,40.31,40.26,40.3,67758.0,37.7308,37.7682,37.7214,37.7589,67758.0
2024-04-29 13:35:00,40.3,40.31,40.27,40.29,80788.0,37.7589,37.7682,37.7308,37.7495,80788.0
2024-04-29 13:40:00,40.29,40.31,40.28,40.3,69894.0,37.7495,37.7682,37.7401,37.7589,69894.0
2024-04-29 13:45:00,40.3,40.33,40.29,40.32,66315.0,37.7589,37.787,37.7495,37.7776,66315.0
2024-04-29 13:50:00,40.32,40.36,40.31,40.34,74102.0,37.7776,37.8151,37.7682,37.7963,74102.0
2024-04-29 13:55:00,40.35,40.37,40.29,40.3,104686.0,37.8057,37.8245,37.7495,37.7589,104686.0
2024-04-29 14:00:00,40.3,40.38,40.28,40.37,120946.0,37.7589,37.8338,37.7401,37.8245,120946.0
2024-04-29 14:05:00,40.37,40.38,40.36,40.37,95952.0,37.8245,37.8338,37.8151,37.8245,95952.0
2024-04-29 14:10:00,40.37,40.38,40.33,40.34,124031.0,37.8245,37.8338,37.787,37.7963,124031.0
2024-04-29 14:15:00,40.34,40.36,40.32,40.34,85780.0,37.7963,37.8151,37.7776,37.7963,85780.0
2024-04-29 14:20:00,40.34,40.35,40.31,40.34,81206.0,37.7963,37.8057,37.7682,37.7963,81206.0
2024-04-29 14:25:00,40.33,40.34,40.31,40.31,87742.0,37.787,37.7963,37.7682,37.7682,87742.0
2024-04-29 14:30:00,40.32,40.32,40.22,40.25,123855.0,37.7776,37.7776,37.6839,37.712,123855.0
2024-04-29 14:35:00,40.25,40.26,40.22,40.22,65507.0,37.712,37.7214,37.6839,37.6839,65507.0
2024-04-29 14:40:00,40.23,40.25,40.22,40.25,82961.0,37.6933,37.712,37.6839,37.712,82961.0
2024-04-29 14:45:00,40.25,40.27,40.24,40.25,222090.0,37.712,37.7308,37.7027,37.712,222090.0
2024-04-29 14:50:00,40.25,40.26,40.18,40.25,315214.0,37.712,37.7214,37.6464,37.712,315214.0
2024-04-29 14:55:00,40.24,40.25,40.22,40.23,115859.0,37.7027,37.712,37.6839,37.6933,115859.0
2024-04-29 15:00:00,40.22,40.23,40.11,40.16,201566.0,37.6839,37.6933,37.5808,37.6277,201566.0
2024-04-29 15:05:00,40.16,40.18,40.11,40.16,115797.0,37.6277,37.6464,37.5808,37.6277,115797.0
2024-04-29 15:10:00,40.16,40.2,40.12,40.18,271658.0,37.6277,37.6652,37.5902,37.6464,271658.0
2024-04-29 15:15:00,40.18,40.19,40.11,40.15,198426.0,37.6464,37.6558,37.5808,37.6183,198426.0
2024-04-29 15:20:00,40.15,40.17,40.11,40.14,152821.0,37.6183,37.6371,37.5808,37.609,152821.0
2024-04-29 15:25:00,40.14,40.15,40.12,40.14,131231.0,37.609,37.6183,37.5902,37.609,131231.0
2024-04-29 15:30:00,40.14,40.14,40.07,40.11,255108.0,37.609,37.609,37.5434,37.5808,255108.0
2024-04-29 15:35:00,40.11,40.11,40.07,40.08,213403.0,37.5808,37.5808,37.5434,37.5527,213403.0
2024-04-29 15:40:00,40.07,40.15,40.07,40.13,272031.0,37.5434,37.6183,37.5434,37.5996,272031.0
2024-04-29 15:45:00,40.13,40.13,40.07,40.08,236704.0,37.5996,37.5996,37.5434,37.5527,236704.0
2024-04-29 15:50:00,40.07,40.14,40.06,40.14,436567.0,37.5434,37.609,37.534,37.609,436567.0
2024-04-29 15:55:00,40.14,40.16,40.03,40.1,802530.0,37.609,37.6277,37.5059,37.5715,802530.0
2024-04-30 09:30:00,39.91,39.92,39.65,39.72,443039.0,37.3935,37.4028,37.1499,37.2154,443039.0
2024-04-30 09:35:00,39.71,39.84,39.64,39.75,219855.0,37.2061,37.3279,37.1405,37.2435,219855.0
2024-04-30 09:40:00,39.74,39.75,39.6,39.67,110809.0,37.2342,37.2435,37.103,37.1686,110809.0
2024-04-30 09:45:00,39.67,39.74,39.63,39.64,131235.0,37.1686,37.2342,37.1311,37.1405,131235.0
2024-04-30 09:50:00,39.64,39.64,39.44,39.45,218236.0,37.1405,37.1405,36.9531,36.9625,218236.0
2024-04-30 09:55:00,39.45,39.59,39.45,39.57,114227.0,36.9625,37.0936,36.9625,37.0749,114227.0
2024-04-30 10:00:00,39.57,39.6,39.51,39.59,69801.0,37.0749,37.103,37.0187,37.0936,69801.0
2024-04-30 10:05:00,39.59,39.64,39.56,39.59,141338.0,37.0936,37.1405,37.0655,37.0936,141338.0
2024-04-30 10:10:00,39.58,39.62,39.57,39.6,81433.0,37.0843,37.1217,37.0749,37.103,81433.0
2024-04-30 10:15:00,39.61,39.63,39.53,39.61,134498.0,37.1124,37.1311,37.0374,37.1124,134498.0
2024-04-30 10:20:00,39.61,39.65,39.59,39.61,105061.0,37.1124,37.1499,37.0936,37.1124,105061.0
2024-04-30 10:25:00,39.6,39.61,39.54,39.59,79623.0,37.103,37.1124,37.0468,37.0936,79623.0
2024-04-30 10:30:00,39.59,39.66,39.59,39.66,110968.0,37.0936,37.1592,37.0936,37.1592,110968.0
2024-04-30 10:35:00,39.66,39.74,39.65,39.73,116130.0,37.1592,37.2342,37.1499,37.2248,116130.0
2024-04-30 10:40:00,39.73,39.78,39.71,39.75,115056.0,37.2248,37.2717,37.2061,37.2435,115056.0
2024-04-30 10:45:00,39.75,39.83,39.74,39.77,94622.0,37.2435,37.3185,37.2342,37.2623,94622.0
2024-04-30 10:50:00,39.77,39.82,39.74,39.82,149484.0,37.2623,37.3091,37.2342,37.3091,149484.0
2024-04-30 10:55:00,39.82,39.85,39.8,39.8,79176.0,37.3091,37.3372,37.2904,37.2904,79176.0
2024-04-30 11:00:00,39.8,39.82,39.76,39.77,131208.0,37.2904,37.3091,37.2529,37.2623,131208.0
2024-04-30 11:05:00,39.77,39.79,39.71,39.72,86875.0,37.2623,37.281,37.2061,37.2154,86875.0
2024-04-30 11:10:00,39.72,39.74,39.67,39.7,65789.0,37.2154,37.2342,37.1686,37.1967,65789.0
2024-04-30 11:15:00,39.7,39.74,39.65,39.68,102624.0,37.1967,37.2342,37.1499,37.178,102624.0
2024-04-30 11:20:00,39.69,39.71,39.65,39.65,85052.0,37.1873,37.2061,37.1499,37.1499,85052.0
2024-04-30 11:25:00,39.66,39.7,39.64,39.68,123014.0,37.1592,37.1967,37.1405,37.178,123014.0
2024-04-30 11:30:00,39.67,39.68,39.64,39.66,107692.0,37.1686,37.178,37.1405,37.1592,107692.0
2024-04-30 11:35:00,39.66,39.68,39.58,39.61,154730.0,37.1592,37.178,37.0843,37.1124,154730.0
2024-04-30 11:40:00,39.61,39.62,39.58,39.59,128243.0,37.1124,37.1217,37.0843,37.0936,128243.0
2024-04-30 11:45:00,39.59,39.66,39.58,39.59,113273.0,37.0936,37.1592,37.0843,37.0936,113273.0
2024-04-30 11:50:00,39.6,39.62,39.57,39.58,69653.0,37.103,37.1217,37.0749,37.0843,69653.0
2024-04-30 11:55:00,39.58,39.62,39.57,39.59,71346.0,37.0843,37.1217,37.0749,37.0936,71346.0
2024-04-30 12:00:00,39.59,39.6,39.53,39.55,96882.0,37.0936,37.103,37.0374,37.0562,96882.0
2024-04-30 12:05:00,39.55,39.57,39.52,39.55,126551.0,37.0562,37.0749,37.0281,37.0562,126551.0
2024-04-30 12:10:00,39.54,39.59,39.51,39.58,74779.0,37.0468,37.0936,37.0187,37.0843,74779.0
2024-04-30 12:15:00,39.59,39.6,39.55,39.56,84776.0,37.0936,37.103,37.0562,37.0655,84776.0
2024-04-30 12:20:00,39.57,39.63,39.56,39.63,125669.0,37.0749,37.1311,37.0655,37.1311,125669.0
2024-04-30 12:25:00,39.63,39.64,39.59,39.59,99937.0,37.1311,37.1405,37.0936,37.0936,99937.0
2024-04-30 12:30:00,39.59,39.6,39.55,39.55,81242.0,37.0936,37.103,37.0562,37.0562,81242.0
2024-04-30 12:35:00,39.55,39.61,39.55,39.58,177210.0,37.0562,37.1124,37.0562,37.0843,177210.0
2024-04-30 12:40:00,39.58,39.61,39.56,39.6,60588.0,37.0843,37.1124,37.0655,37.103,60588.0
2024-04-30 12:45:00,39.59,39.61,39.58,39.59,51106.0,37.0936,37.1124,37.0843,37.0936,51106.0
2024-04-30 12:50:00,39.59,39.63,39.58,39.61,56777.0,37.0936,37.1311,37.0843,37.1124,56777.0
2024-04-30 12:55:00,39.62,39.62,39.56,39.58,98214.0,37.1217,37.1217,37.0655,37.0843,98214.0
2024-04-30 13:00:00,39.58,39.59,39.54,39.55,98085.0,37.0843,37.0936,37.0468,37.0562,98085.0
2024-04-30 13:05:00,39.54,39.57,39.53,39.55,91067.0,37.0468,37.0749,37.0374,37.0562,91067.0
2024-04-30 13:10:00,39.55,39.56,39.49,39.5,160069.0,37.0562,37.0655,36.9999,37.0093,160069.0
2024-04-30 13:15:00,39.5,39.5,39.44,39.49,126446.0,37.0093,37.0093,36.9531,36.9999,126446.0
2024-04-30 13:20:00,39.48,39.5,39.46,39.49,62031.0,36.9906,37.0093,36.9718,36.9999,62031.0
2024-04-30 13:25:00,39.49,39.57,39.49,39.51,78608.0,36.9999,37.0749,36.9999,37.0187,78608.0
2024-04-30 13:30:00,39.51,39.53,39.5,39.51,27724.0,37.0187,37.0374,37.0093,37.0187,27724.0
2024-04-30 13:35:00,39.52,39.54,39.5,39.54,52281.0,37.0281,37.0468,37.0093,37.0468,52281.0
2024-04-30 13:40:00,39.54,39.64,39.53,39.62,181830.0,37.0468,37.1405,37.0374,37.1217,181830.0
2024-04-30 13:45:00,39.63,39.67,39.6,39.61,112453.0,37.1311,37.1686,37.103,37.1124,112453.0
2024-04-30 13:50:00,39.61,39.68,39.61,39.66,87225.0,37.1124,37.178,37.1124,37.1592,87225.0
2024-04-30 13:55:00,39.67,39.71,39.66,39.69,84766.0,37.1686,37.2061,37.1592,37.1873,84766.0
2024-04-30 14:00:00,39.69,39.7,39.66,39.68,76697.0,37.1873,37.1967,37.1592,37.178,76697.0
2024-04-30 14:05:00,39.69,39.71,39.65,39.71,77185.0,37.1873,37.2061,37.1499,37.2061,77185.0
2024-04-30 14:10:00,39.71,39.75,39.65,39.75,86943.0,37.2061,37.2435,37.1499,37.2435,86943.0
2024-04-30 14:15:00,39.75,39.76,39.72,39.73,81548.0,37.2435,37.2529,37.2154,37.2248,81548.0
2024-04-30 14:20:00,39.72,39.72,39.65,39.66,129116.0,37.2154,37.2154,37.1499,37.1592,129116.0
2024-04-30 14:25:00,39.66,39.67,39.6,39.63,108592.0,37.1592,37.1686,37.103,37.1311,108592.0
2024-04-30 14:30:00,39.63,39.63,39.59,39.59,61366.0,37.1311,37.1311,37.0936,37.0936,61366.0
2024-04-30 14:35:00,39.59,39.62,39.58,39.59,72018.0,37.0936,37.1217,37.0843,37.0936,72018.0
2024-04-30 14:40:00,39.59,39.59,39.55,39.58,94268.0,37.0936,37.0936,37.0562,37.0843,94268.0
2024-04-30 14:45:00,39.58,39.58,39.51,39.52,88530.0,37.0843,37.0843,37.0187,37.0281,88530.0
2024-04-30 14:50:00,39.52,39.54,39.5,39.52,227751.0,37.0281,37.0468,37.0093,37.0281,227751.0
2024-04-30 14:55:00,39.52,39.59,39.52,39.59,157223.0,37.0281,37.0936,37.0281,37.0936,157223.0
2024-04-30 15:00:00,39.59,39.6,39.55,39.59,61152.0,37.0936,37.103,37.0562,37.0936,61152.0
2024-04-30 15:05:00,39.59,39.6,39.56,39.57,83197.0,37.0936,37.103,37.0655,37.0749,83197.0
2024-04-30 15:10:00,39.56,39.6,39.56,39.58,76317.0,37.0655,37.103,37.0655,37.0843,76317.0
2024-04-30 15:15:00,39.59,39.59,39.56,39.57,75698.0,37.0936,37.0936,37.0655,37.0749,75698.0
2024-04-30 15:20:00,39.57,39.6,39.56,39.59,119553.0,37.0749,37.103,37.0655,37.0936,119553.0
2024-04-30 15:25:00,39.58,39.61,39.57,39.61,92888.0,37.0843,37.1124,37.0749,37.1124,92888.0
2024-04-30 15:30:00,39.61,39.64,39.59,39.63,130352.0,37.1124,37.1405,37.0936,37.1311,130352.0
2024-04-30 15:35:00,39.62,39.67,39.58,39.63,150035.0,37.1217,37.1686,37.0843,37.1311,150035.0
2024-04-30 15:40:00,39.64,39.69,39.63,39.66,127217.0,37.1405,37.1873,37.1311,37.1592,127217.0
2024-04-30 15:45:00,39.66,39.7,39.63,39.69,304169.0,37.1592,37.1967,37.1311,37.1873,304169.0
2024-04-30 15:50:00,39.69,39.69,39.57,39.62,427198.0,37.1873,37.1873,37.0749,37.1217,427198.0
2024-04-30 15:55:00,39.62,39.64,39.47,39.49,1592288.0,37.1217,37.1405,36.9812,36.9999,1592288.0
2024-05-01 09:30:00,39.33,39.58,39.3,39.52,1271282.0,36.85,37.0843,36.8219,37.0281,1271282.0
2024-05-01 09:35:00,39.51,39.53,39.31,39.33,212537.0,37.0187,37.0374,36.8313,36.85,212537.0
2024-05-01 09:40:00,39.32,39.34,39.18,39.26,188495.0,36.8407,36.8594,36.7095,36.7844,188495.0
2024-05-01 09:45:00,39.26,39.26,39.14,39.22,201001.0,36.7844,36.7844,36.672,36.747,201001.0
2024-05-01 09:50:00,39.21,39.23,39.14,39.19,113226.0,36.7376,36.7563,36.672,36.7189,113226.0
2024-05-01 09:55:00,39.2,39.3,39.18,39.29,89443.0,36.7282,36.8219,36.7095,36.8126,89443.0
2024-05-01 10:00:00,39.29,39.38,39.28,39.38,139663.0,36.8126,36.8969,36.8032,36.8969,139663.0
2024-05-01 10:05:00,39.38,39.42,39.37,39.41,142275.0,36.8969,36.9344,36.8875,36.925,142275.0
2024-05-01 10:10:00,39.41,39.47,39.4,39.43,103318.0,36.925,36.9812,36.9156,36.9437,103318.0
2024-05-01 10:15:00,39.43,39.47,39.39,39.4,108122.0,36.9437,36.9812,36.9062,36.9156,108122.0
2024-05-01 10:20:00,39.41,39.41,39.33,39.37,158719.0,36.925,36.925,36.85,36.8875,158719.0
2024-05-01 10:25:00,39.37,39.45,39.36,39.4,109412.0,36.8875,36.9625,36.8781,36.9156,109412.0
2024-05-01 10:30:00,39.41,39.41,39.35,39.35,105517.0,36.925,36.925,36.8688,36.8688,105517.0
2024-05-01 10:35:00,39.34,39.37,39.31,39.37,90286.0,36.8594,36.8875,36.8313,36.8875,90286.0
2024-05-01 10:40:00,39.37,39.41,39.32,39.41,123976.0,36.8875,36.925,36.8407,36.925,123976.0
2024-05-01 10:45:00,39.41,39.44,39.37,39.42,83662.0,36.925,36.9531,36.8875,36.9344,83662.0
2024-05-01 10:50:00,39.43,39.48,39.41,39.46,98950.0,36.9437,36.9906,36.925,36.9718,98950.0
2024-05-01 10:55:00,39.46,39.47,39.43,39.46,104150.0,36.9718,36.9812,36.9437,36.9718,104150.0
2024-05-01 11:00:00,39.46,39.5,39.44,39.49,129534.0,36.9718,37.0093,36.9531,36.9999,129534.0
2024-05-01 11:05:00,39.49,39.54,39.48,39.5,156399.0,36.9999,37.0468,36.9906,37.0093,156399.0
2024-05-01 11:10:00,39.5,39.54,39.49,39.54,39168.0,37.0093,37.0468,36.9999,37.0468,39168.0
2024-05-01 11:15:00,39.54,39.57,39.49,39.55,118799.0,37.0468,37.0749,36.9999,37.0562,118799.0
2024-05-01 11:20:00,39.54,39.61,39.54,39.58,155233.0,37.0468,37.1124,37.0468,37.0843,155233.0
2024-05-01 11:25:00,39.58,39.63,39.57,39.59,93825.0,37.0843,37.1311,37.0749,37.0936,93825.0
2024-05-01 11:30:00,39.59,39.64,39.58,39.63,135346.0,37.0936,37.1405,37.0843,37.1311,135346.0
2024-05-01 11:35:00,39.63,39.63,39.57,39.59,82067.0,37.1311,37.1311,37.0749,37.0936,82067.0
2024-05-01 11:40:00,39.59,39.61,39.56,39.6,132950.0,37.0936,37.1124,37.0655,37.103,132950.0
2024-05-01 11:45:00,39.61,39.62,39.54,39.55,124618.0,37.1124,37.1217,37.0468,37.0562,124618.0
2024-05-01 11:50:00,39.55,39.6,39.54,39.59,140506.0,37.0562,37.103,37.0468,37.0936,140506.0
2024-05-01 11:55:00,39.59,39.66,39.59,39.63,85651.0,37.0936,37.1592,37.0936,37.1311,85651.0
2024-05-01 12:00:00,39.63,39.65,39.6,39.62,73479.0,37.1311,37.1499,37.103,37.1217,73479.0
2024-05-01 12:05:00,39.62,39.65,39.61,39.63,92860.0,37.1217,37.1499,37.1124,37.1311,92860.0
2024-05-01 12:10:00,39.63,39.65,39.61,39.63,74445.0,37.1311,37.1499,37.1124,37.1311,74445.0
2024-05-01 12:15:00,39.63,39.63,39.58,39.59,68269.0,37.1311,37.1311,37.0843,37.0936,68269.0
2024-05-01 12:20:00,39.59,39.61,39.57,39.59,117154.0,37.0936,37.1124,37.0749,37.0936,117154.0
2024-05-01 12:25:00,39.58,39.6,39.55,39.58,157484.0,37.0843,37.103,37.0562,37.0843,157484.0
2024-05-01 12:30:00,39.58,39.6,39.57,39.57,102071.0,37.0843,37.103,37.0749,37.0749,102071.0
2024-05-01 12:35:00,39.58,39.6,39.54,39.56,161305.0,37.0843,37.103,37.0468,37.0655,161305.0
2024-05-01 12:40:00,39.56,39.59,39.54,39.55,101660.0,37.0655,37.0936,37.0468,37.0562,101660.0
2024-05-01 12:45:00,39.54,39.59,39.52,39.55,104075.0,37.0468,37.0936,37.0281,37.0562,104075.0
2024-05-01 12:50:00,39.55,39.56,39.49,39.5,68458.0,37.0562,37.0655,36.9999,37.0093,68458.0
2024-05-01 12:55:00,39.5,39.5,39.46,39.48,109359.0,37.0093,37.0093,36.9718,36.9906,109359.0
2024-05-01 13:00:00,39.48,39.52,39.47,39.5,91543.0,36.9906,37.0281,36.9812,37.0093,91543.0
2024-05-01 13:05:00,39.51,39.52,39.49,39.5,62993.0,37.0187,37.0281,36.9999,37.0093,62993.0
2024-05-01 13:10:00,39.5,39.51,39.44,39.46,156645.0,37.0093,37.0187,36.9531,36.9718,156645.0
2024-05-01 13:15:00,39.46,39.46,39.41,39.41,146496.0,36.9718,36.9718,36.925,36.925,146496.0
2024-05-01 13:20:00,39.41,39.47,39.39,39.45,123366.0,36.925,36.9812,36.9062,36.9625,123366.0
2024-05-01 13:25:00,39.45,39.47,39.42,39.43,95347.0,36.9625,36.9812,36.9344,36.9437,95347.0
2024-05-01 13:30:00,39.42,39.48,39.42,39.42,112837.0,36.9344,36.9906,36.9344,36.9344,112837.0
2024-05-01 13:35:00,39.42,39.43,39.38,39.39,62161.0,36.9344,36.9437,36.8969,36.9062,62161.0
2024-05-01 13:40:00,39.39,39.4,39.37,39.39,61387.0,36.9062,36.9156,36.8875,36.9062,61387.0
2024-05-01 13:45:00,39.39,39.41,39.37,39.41,74779.0,36.9062,36.925,36.8875,36.925,74779.0
2024-05-01 13:50:00,39.41,39.41,39.32,39.33,107581.0,36.925,36.925,36.8407,36.85,107581.0
2024-05-01 13:55:00,39.33,39.34,39.3,39.34,53090.0,36.85,36.8594,36.8219,36.8594,53090.0
2024-05-01 14:00:00,39.34,39.38,39.25,39.29,190194.0,36.8594,36.8969,36.7751,36.8126,190194.0
2024-05-01 14:05:00,39.29,39.35,39.26,39.35,116170.0,36.8126,36.8688,36.7844,36.8688,116170.0
2024-05-01 14:10:00,39.34,39.42,39.34,39.41,98878.0,36.8594,36.9344,36.8594,36.925,98878.0
2024-05-01 14:15:00,39.41,39.43,39.35,39.36,66044.0,36.925,36.9437,36.8688,36.8781,66044.0
2024-05-01 14:20:00,39.35,39.38,39.33,39.34,65423.0,36.8688,36.8969,36.85,36.8594,65423.0
2024-05-01 14:25:00,39.34,39.43,39.34,39.43,70448.0,36.8594,36.9437,36.8594,36.9437,70448.0
2024-05-01 14:30:00,39.43,39.43,39.32,39.4,167438.0,36.9437,36.9437,36.8407,36.9156,167438.0
2024-05-01 14:35:00,39.41,39.41,39.29,39.4,137957.0,36.925,36.925,36.8126,36.9156,137957.0
2024-05-01 14:40:00,39.4,39.46,39.38,39.46,162500.0,36.9156,36.9718,36.8969,36.9718,162500.0
2024-05-01 14:45:00,39.46,39.57,39.43,39.52,290848.0,36.9718,37.0749,36.9437,37.0281,290848.0
2024-05-01 14:50:00,39.52,39.57,39.5,39.53,253250.0,37.0281,37.0749,37.0093,37.0374,253250.0
2024-05-01 14:55:00,39.54,39.56,39.43,39.43,267750.0,37.0468,37.0655,36.9437,36.9437,267750.0
2024-05-01 15:00:00,39.43,39.45,39.31,39.33,203483.0,36.9437,36.9625,36.8313,36.85,203483.0
2024-05-01 15:05:00,39.33,39.37,39.3,39.31,160129.0,36.85,36.8875,36.8219,36.8313,160129.0
2024-05-01 15:10:00,39.31,39.36,39.31,39.32,167115.0,36.8313,36.8781,36.8313,36.8407,167115.0
2024-05-01 15:15:00,39.33,39.35,39.3,39.33,201281.0,36.85,36.8688,36.8219,36.85,201281.0
2024-05-01 15:20:00,39.33,39.34,39.27,39.33,291174.0,36.85,36.8594,36.7938,36.85,291174.0
2024-05-01 15:25:00,39.33,39.36,39.29,39.3,123621.0,36.85,36.8781,36.8126,36.8219,123621.0
2024-05-01 15:30:00,39.3,39.31,39.25,39.27,319017.0,36.8219,36.8313,36.7751,36.7938,319017.0
2024-05-01 15:35:00,39.27,39.3,39.21,39.23,247533.0,36.7938,36.8219,36.7376,36.7563,247533.0
2024-05-01 15:40:00,39.23,39.27,39.17,39.22,275197.0,36.7563,36.7938,36.7001,36.747,275197.0
2024-05-01 15:45:00,39.22,39.27,39.19,39.25,202383.0,36.747,36.7938,36.7189,36.7751,202383.0
2024-05-01 15:50:00,39.25,39.25,39.15,39.17,437999.0,36.7751,36.7751,36.6814,36.7001,437999.0
2024-05-01 15:55:00,39.17,39.22,39.13,39.19,1259022.0,36.7001,36.747,36.6626,36.7189,1259022.0
2024-05-02 09:30:00,39.32,39.48,39.21,39.23,298949.0,36.8407,36.9906,36.7376,36.7563,298949.0
2024-05-02 09:35:00,39.22,39.28,39.16,39.21,146158.0,36.747,36.8032,36.6908,36.7376,146158.0
2024-05-02 09:40:00,39.2,39.21,39.1,39.13,138608.0,36.7282,36.7376,36.6345,36.6626,138608.0
2024-05-02 09:45:00,39.13,39.24,39.12,39.22,88955.0,36.6626,36.7657,36.6533,36.747,88955.0
2024-05-02 09:50:00,39.23,39.24,39.18,39.21,93020.0,36.7563,36.7657,36.7095,36.7376,93020.0
2024-05-02 09:55:00,39.21,39.24,39.19,39.23,77608.0,36.7376,36.7657,36.7189,36.7563,77608.0
2024-05-02 10:00:00,39.23,39.28,39.21,39.23,134414.0,36.7563,36.8032,36.7376,36.7563,134414.0
2024-05-02 10:05:00,39.23,39.25,39.18,39.2,71845.0,36.7563,36.7751,36.7095,36.7282,71845.0
2024-05-02 10:10:00,39.2,39.24,39.07,39.08,159631.0,36.7282,36.7657,36.6064,36.6158,159631.0
2024-05-02 10:15:00,39.09,39.12,39.05,39.11,110979.0,36.6252,36.6533,36.5877,36.6439,110979.0
2024-05-02 10:20:00,39.12,39.13,39.06,39.09,223449.0,36.6533,36.6626,36.5971,36.6252,223449.0
2024-05-02 10:25:00,39.09,39.11,39.05,39.06,62220.0,36.6252,36.6439,36.5877,36.5971,62220.0
2024-05-02 10:30:00,39.07,39.09,39.04,39.05,128905.0,36.6064,36.6252,36.5783,36.5877,128905.0
2024-05-02 10:35:00,39.05,39.11,39.04,39.05,141743.0,36.5877,36.6439,36.5783,36.5877,141743.0
2024-05-02 10:40:00,39.05,39.06,39.0,39.01,153567.0,36.5877,36.5971,36.5408,36.5502,153567.0
2024-05-02 10:45:00,39.01,39.04,38.94,38.98,304402.0,36.5502,36.5783,36.4846,36.5221,304402.0
2024-05-02 10:50:00,38.97,39.01,38.95,38.98,112433.0,36.5127,36.5502,36.494,36.5221,112433.0
2024-05-02 10:55:00,38.98,39.01,38.95,38.95,148664.0,36.5221,36.5502,36.494,36.494,148664.0
2024-05-02 11:00:00,38.96,39.01,38.94,39.0,193423.0,36.5034,36.5502,36.4846,36.5408,193423.0
2024-05-02 11:05:00,39.0,39.04,38.99,39.03,123832.0,36.5408,36.5783,36.5315,36.5689,123832.0
2024-05-02 11:10:00,39.04,39.06,39.03,39.05,80185.0,36.5783,36.5971,36.5689,36.5877,80185.0
2024-05-02 11:15:00,39.06,39.09,39.04,39.05,71603.0,36.5971,36.6252,36.5783,36.5877,71603.0
2024-05-02 11:20:00,39.05,39.05,38.96,38.97,107526.0,36.5877,36.5877,36.5034,36.5127,107526.0
2024-05-02 11:25:00,38.97,39.04,38.96,39.04,170992.0,36.5127,36.5783,36.5034,36.5783,170992.0
2024-05-02 11:30:00,39.04,39.05,39.01,39.02,151718.0,36.5783,36.5877,36.5502,36.5596,151718.0
2024-05-02 11:35:00,39.01,39.02,38.86,38.89,329137.0,36.5502,36.5596,36.4097,36.4378,329137.0
2024-05-02 11:40:00,38.88,38.98,38.88,38.95,170938.0,36.4284,36.5221,36.4284,36.494,170938.0
2024-05-02 11:45:00,38.95,38.99,38.94,38.96,64484.0,36.494,36.5315,36.4846,36.5034,64484.0
2024-05-02 11:50:00,38.97,39.0,38.94,38.96,132296.0,36.5127,36.5408,36.4846,36.5034,132296.0
2024-05-02 11:55:00,38.95,38.96,38.93,38.95,77129.0,36.494,36.5034,36.4753,36.494,77129.0
2024-05-02 12:00:00,38.94,38.94,38.9,38.91,81462.0,36.4846,36.4846,36.4471,36.4565,81462.0
2024-05-02 12:05:00,38.91,38.93,38.89,38.9,58478.0,36.4565,36.4753,36.4378,36.4471,58478.0
2024-05-02 12:10:00,38.91,38.93,38.89,38.9,57012.0,36.4565,36.4753,36.4378,36.4471,57012.0
2024-05-02 12:15:00,38.91,38.94,38.9,38.93,57391.0,36.4565,36.4846,36.4471,36.4753,57391.0
2024-05-02 12:20:00,38.92,38.93,38.89,38.92,74989.0,36.4659,36.4753,36.4378,36.4659,74989.0
2024-05-02 12:25:00,38.91,38.92,38.89,38.91,44472.0,36.4565,36.4659,36.4378,36.4565,44472.0
2024-05-02 12:30:00,38.92,38.92,38.86,38.87,87382.0,36.4659,36.4659,36.4097,36.419,87382.0
2024-05-02 12:35:00,38.87,38.89,38.83,38.88,137195.0,36.419,36.4378,36.3816,36.4284,137195.0
2024-05-02 12:40:00,38.88,38.89,38.86,38.87,45197.0,36.4284,36.4378,36.4097,36.419,45197.0
2024-05-02 12:45:00,38.87,38.89,38.85,38.87,51562.0,36.419,36.4378,36.4003,36.419,51562.0
2024-05-02 12:50:00,38.87,38.87,38.84,38.84,89117.0,36.419,36.419,36.3909,36.3909,89117.0
2024-05-02 12:55:00,38.84,38.85,38.81,38.83,70609.0,36.3909,36.4003,36.3628,36.3816,70609.0
2024-05-02 13:00:00,38.83,38.85,38.82,38.84,47129.0,36.3816,36.4003,36.3722,36.3909,47129.0
2024-05-02 13:05:00,38.84,38.86,38.83,38.84,65837.0,36.3909,36.4097,36.3816,36.3909,65837.0
2024-05-02 13:10:00,38.85,38.86,38.81,38.82,163198.0,36.4003,36.4097,36.3628,36.3722,163198.0
2024-05-02 13:15:00,38.82,38.83,38.78,38.78,192614.0,36.3722,36.3816,36.3347,36.3347,192614.0
2024-05-02 13:20:00,38.78,38.8,38.75,38.76,172661.0,36.3347,36.3535,36.3066,36.316,172661.0
2024-05-02 13:25:00,38.76,38.88,38.75,38.87,268937.0,36.316,36.4284,36.3066,36.419,268937.0
2024-05-02 13:30:00,38.87,38.92,38.86,38.89,151220.0,36.419,36.4659,36.4097,36.4378,151220.0
2024-05-02 13:35:00,38.89,38.92,38.86,38.91,120766.0,36.4378,36.4659,36.4097,36.4565,120766.0
2024-05-02 13:40:00,38.91,39.01,38.89,39.01,218079.0,36.4565,36.5502,36.4378,36.5502,218079.0
2024-05-02 13:45:00,39.01,39.01,38.96,38.98,96771.0,36.5502,36.5502,36.5034,36.5221,96771.0
2024-05-02 13:50:00,38.98,39.0,38.96,38.96,80479.0,36.5221,36.5408,36.5034,36.5034,80479.0
2024-05-02 13:55:00,38.96,38.98,38.96,38.97,106350.0,36.5034,36.5221,36.5034,36.5127,106350.0
2024-05-02 14:00:00,38.98,38.98,38.94,38.96,88794.0,36.5221,36.5221,36.4846,36.5034,88794.0
2024-05-02 14:05:00,38.97,39.0,38.96,38.98,85130.0,36.5127,36.5408,36.5034,36.5221,85130.0
2024-05-02 14:10:00,38.98,38.99,38.94,38.94,78826.0,36.5221,36.5315,36.4846,36.4846,78826.0
2024-05-02 14:15:00,38.95,38.96,38.92,38.93,71558.0,36.494,36.5034,36.4659,36.4753,71558.0
2024-05-02 14:20:00,38.93,38.95,38.91,38.94,80523.0,36.4753,36.494,36.4565,36.4846,80523.0
2024-05-02 14:25:00,38.94,38.95,38.91,38.93,78084.0,36.4846,36.494,36.4565,36.4753,78084.0
2024-05-02 14:30:00,38.93,38.99,38.92,38.98,126951.0,36.4753,36.5315,36.4659,36.5221,126951.0
2024-05-02 14:35:00,38.99,39.01,38.98,39.0,78697.0,36.5315,36.5502,36.5221,36.5408,78697.0
2024-05-02 14:40:00,39.01,39.03,38.98,38.99,73943.0,36.5502,36.5689,36.5221,36.5315,73943.0
2024-05-02 14:45:00,39.0,39.05,38.99,39.05,62705.0,36.5408,36.5877,36.5315,36.5877,62705.0
2024-05-02 14:50:00,39.04,39.08,39.04,39.05,123888.0,36.5783,36.6158,36.5783,36.5877,123888.0
2024-05-02 14:55:00,39.05,39.06,38.98,39.01,128631.0,36.5877,36.5971,36.5221,36.5502,128631.0
2024-05-02 15:00:00,39.0,39.01,38.95,38.96,82413.0,36.5408,36.5502,36.494,36.5034,82413.0
2024-05-02 15:05:00,38.96,39.0,38.96,38.98,87235.0,36.5034,36.5408,36.5034,36.5221,87235.0
2024-05-02 15:10:00,38.99,39.0,38.96,38.96,58992.0,36.5315,36.5408,36.5034,36.5034,58992.0
2024-05-02 15:15:00,38.97,38.97,38.93,38.95,77986.0,36.5127,36.5127,36.4753,36.494,77986.0
2024-05-02 15:20:00,38.95,38.97,38.92,38.93,90290.0,36.494,36.5127,36.4659,36.4753,90290.0
2024-05-02 15:25:00,38.93,38.94,38.89,38.89,95399.0,36.4753,36.4846,36.4378,36.4378,95399.0
2024-05-02 15:30:00,38.89,38.89,38.85,38.87,85137.0,36.4378,36.4378,36.4003,36.419,85137.0
2024-05-02 15:35:00,38.87,38.87,38.83,38.83,145633.0,36.419,36.419,36.3816,36.3816,145633.0
2024-05-02 15:40:00,38.84,38.84,38.8,38.81,193992.0,36.3909,36.3909,36.3535,36.3628,193992.0
2024-05-02 15:45:00,38.82,38.82,38.78,38.81,194226.0,36.3722,36.3722,36.3347,36.3628,194226.0
2024-05-02 15:50:00,38.8,38.81,38.77,38.79,297545.0,36.3535,36.3628,36.3253,36.3441,297545.0
2024-05-02 15:55:00,38.79,38.93,38.76,38.93,1547868.0,36.3441,36.4753,36.316,36.4753,1547868.0
2024-05-03 09:30:00,39.05,39.2,38.96,39.0,350581.0,36.5877,36.7282,36.5034,36.5408,350581.0
2024-05-03 09:35:00,39.0,39.06,38.86,38.88,311619.0,36.5408,36.5971,36.4097,36.4284,311619.0
2024-05-03 09:40:00,38.88,38.94,38.83,38.88,421703.0,36.4284,36.4846,36.3816,36.4284,421703.0
2024-05-03 09:45:00,38.88,38.9,38.75,38.84,214002.0,36.4284,36.4471,36.3066,36.3909,214002.0
2024-05-03 09:50:00,38.84,38.92,38.82,38.91,125660.0,36.3909,36.4659,36.3722,36.4565,125660.0
2024-05-03 09:55:00,38.91,38.98,38.9,38.94,181321.0,36.4565,36.5221,36.4471,36.4846,181321.0
2024-05-03 10:00:00,38.94,39.01,38.83,38.86,283283.0,36.4846,36.5502,36.3816,36.4097,283283.0
2024-05-03 10:05:00,38.85,38.94,38.85,38.89,113828.0,36.4003,36.4846,36.4003,36.4378,113828.0
2024-05-03 10:10:00,38.87,38.89,38.79,38.83,151819.0,36.419,36.4378,36.3441,36.3816,151819.0
2024-05-03 10:15:00,38.83,38.85,38.8,38.82,122590.0,36.3816,36.4003,36.3535,36.3722,122590.0
2024-05-03 10:20:00,38.82,38.85,38.76,38.82,159199.0,36.3722,36.4003,36.316,36.3722,159199.0
2024-05-03 10:25:00,38.82,38.83,38.79,38.8,100122.0,36.3722,36.3816,36.3441,36.3535,100122.0
2024-05-03 10:30:00,38.81,38.86,38.79,38.8,116728.0,36.3628,36.4097,36.3441,36.3535,116728.0
2024-05-03 10:35:00,38.79,38.85,38.78,38.8,113830.0,36.3441,36.4003,36.3347,36.3535,113830.0
2024-05-03 10:40:00,38.8,38.85,38.78,38.83,103495.0,36.3535,36.4003,36.3347,36.3816,103495.0
2024-05-03 10:45:00,38.83,38.84,38.8,38.83,80353.0,36.3816,36.3909,36.3535,36.3816,80353.0
2024-05-03 10:50:00,38.83,38.84,38.76,38.76,74492.0,36.3816,36.3909,36.316,36.316,74492.0
2024-05-03 10:55:00,38.77,38.85,38.75,38.83,91504.0,36.3253,36.4003,36.3066,36.3816,91504.0
2024-05-03 11:00:00,38.83,38.83,38.79,38.82,60729.0,36.3816,36.3816,36.3441,36.3722,60729.0
2024-05-03 11:05:00,38.82,38.85,38.79,38.82,97702.0,36.3722,36.4003,36.3441,36.3722,97702.0
2024-05-03 11:10:00,38.81,38.86,38.79,38.86,92736.0,36.3628,36.4097,36.3441,36.4097,92736.0
2024-05-03 11:15:00,38.86,38.91,38.85,38.9,85286.0,36.4097,36.4565,36.4003,36.4471,85286.0
2024-05-03 11:20:00,38.91,38.91,38.86,38.9,97867.0,36.4565,36.4565,36.4097,36.4471,97867.0
2024-05-03 11:25:00,38.89,38.92,38.88,38.9,96538.0,36.4378,36.4659,36.4284,36.4471,96538.0
2024-05-03 11:30:00,38.9,38.94,38.89,38.91,91615.0,36.4471,36.4846,36.4378,36.4565,91615.0
2024-05-03 11:35:00,38.91,38.92,38.88,38.9,73300.0,36.4565,36.4659,36.4284,36.4471,73300.0
2024-05-03 11:40:00,38.9,38.93,38.87,38.88,71457.0,36.4471,36.4753,36.419,36.4284,71457.0
2024-05-03 11:45:00,38.87,38.88,38.83,38.84,108766.0,36.419,36.4284,36.3816,36.3909,108766.0
2024-05-03 11:50:00,38.85,38.87,38.83,38.84,87215.0,36.4003,36.419,36.3816,36.3909,87215.0
2024-05-03 11:55:00,38.85,38.88,38.83,38.84,78672.0,36.4003,36.4284,36.3816,36.3909,78672.0
2024-05-03 12:00:00,38.84,38.88,38.83,38.85,62473.0,36.3909,36.4284,36.3816,36.4003,62473.0
2024-05-03 12:05:00,38.85,38.89,38.84,38.89,56606.0,36.4003,36.4378,36.3909,36.4378,56606.0
2024-05-03 12:10:00,38.89,38.91,38.87,38.89,61596.0,36.4378,36.4565,36.419,36.4378,61596.0
2024-05-03 12:15:00,38.89,38.9,38.85,38.86,74158.0,36.4378,36.4471,36.4003,36.4097,74158.0
2024-05-03 12:20:00,38.86,38.88,38.85,38.87,84346.0,36.4097,36.4284,36.4003,36.419,84346.0
2024-05-03 12:25:00,38.88,38.89,38.85,38.86,97241.0,36.4284,36.4378,36.4003,36.4097,97241.0
2024-05-03 12:30:00,38.87,38.88,38.84,38.84,71704.0,36.419,36.4284,36.3909,36.3909,71704.0
2024-05-03 12:35:00,38.85,38.86,38.82,38.85,177084.0,36.4003,36.4097,36.3722,36.4003,177084.0
2024-05-03 12:40:00,38.85,38.86,38.83,38.84,96956.0,36.4003,36.4097,36.3816,36.3909,96956.0
2024-05-03 12:45:00,38.84,38.87,38.82,38.82,54750.0,36.3909,36.419,36.3722,36.3722,54750.0
2024-05-03 12:50:00,38.82,38.84,38.82,38.82,41452.0,36.3722,36.3909,36.3722,36.3722,41452.0
2024-05-03 12:55:00,38.83,38.83,38.81,38.83,61599.0,36.3816,36.3816,36.3628,36.3816,61599.0
2024-05-03 13:00:00,38.83,38.83,38.8,38.8,70651.0,36.3816,36.3816,36.3535,36.3535,70651.0
2024-05-03 13:05:00,38.8,38.82,38.79,38.82,102407.0,36.3535,36.3722,36.3441,36.3722,102407.0
2024-05-03 13:10:00,38.82,38.82,38.8,38.82,54869.0,36.3722,36.3722,36.3535,36.3722,54869.0
2024-05-03 13:15:00,38.82,38.86,38.81,38.83,84385.0,36.3722,36.4097,36.3628,36.3816,84385.0
2024-05-03 13:20:00,38.84,38.84,38.8,38.83,80668.0,36.3909,36.3909,36.3535,36.3816,80668.0
2024-05-03 13:25:00,38.83,38.85,38.81,38.83,59131.0,36.3816,36.4003,36.3628,36.3816,59131.0
2024-05-03 13:30:00,38.83,38.88,38.82,38.87,58760.0,36.3816,36.4284,36.3722,36.419,58760.0
2024-05-03 13:35:00,38.87,38.89,38.87,38.89,27402.0,36.419,36.4378,36.419,36.4378,27402.0
2024-05-03 13:40:00,38.89,38.89,38.87,38.88,61555.0,36.4378,36.4378,36.419,36.4284,61555.0
2024-05-03 13:45:00,38.87,38.88,38.85,38.86,58789.0,36.419,36.4284,36.4003,36.4097,58789.0
2024-05-03 13:50:00,38.86,38.87,38.82,38.84,41481.0,36.4097,36.419,36.3722,36.3909,41481.0
2024-05-03 13:55:00,38.84,38.87,38.84,38.84,46554.0,36.3909,36.419,36.3909,36.3909,46554.0
2024-05-03 14:00:00,38.84,38.87,38.84,38.86,63763.0,36.3909,36.419,36.3909,36.4097,63763.0
2024-05-03 14:05:00,38.87,38.87,38.84,38.85,73029.0,36.419,36.419,36.3909,36.4003,73029.0
2024-05-03 14:10:00,38.85,38.85,38.8,38.81,95742.0,36.4003,36.4003,36.3535,36.3628,95742.0
2024-05-03 14:15:00,38.81,38.83,38.8,38.82,67602.0,36.3628,36.3816,36.3535,36.3722,67602.0
2024-05-03 14:20:00,38.82,38.83,38.8,38.83,63285.0,36.3722,36.3816,36.3535,36.3816,63285.0
2024-05-03 14:25:00,38.83,38.83,38.79,38.8,134118.0,36.3816,36.3816,36.3441,36.3535,134118.0
2024-05-03 14:30:00,38.8,38.81,38.76,38.77,78133.0,36.3535,36.3628,36.316,36.3253,78133.0
2024-05-03 14:35:00,38.77,38.81,38.76,38.8,80291.0,36.3253,36.3628,36.316,36.3535,80291.0
2024-05-03 14:40:00,38.8,38.82,38.78,38.81,114419.0,36.3535,36.3722,36.3347,36.3628,114419.0
2024-05-03 14:45:00,38.8,38.83,38.79,38.8,82751.0,36.3535,36.3816,36.3441,36.3535,82751.0
2024-05-03 14:50:00,38.81,38.83,38.8,38.83,72276.0,36.3628,36.3816,36.3535,36.3816,72276.0
2024-05-03 14:55:00,38.83,38.84,38.8,38.8,175496.0,36.3816,36.3909,36.3535,36.3535,175496.0
2024-05-03 15:00:00,38.8,38.82,38.79,38.8,97717.0,36.3535,36.3722,36.3441,36.3535,97717.0
2024-05-03 15:05:00,38.8,38.85,38.8,38.84,122625.0,36.3535,36.4003,36.3535,36.3909,122625.0
2024-05-03 15:10:00,38.84,38.86,38.82,38.84,105024.0,36.3909,36.4097,36.3722,36.3909,105024.0
2024-05-03 15:15:00,38.84,38.86,38.82,38.85,120122.0,36.3909,36.4097,36.3722,36.4003,120122.0
2024-05-03 15:20:00,38.84,38.87,38.83,38.83,75521.0,36.3909,36.419,36.3816,36.3816,75521.0
2024-05-03 15:25:00,38.84,38.89,38.82,38.88,218914.0,36.3909,36.4378,36.3722,36.4284,218914.0
2024-05-03 15:30:00,38.88,38.88,38.81,38.84,139480.0,36.4284,36.4284,36.3628,36.3909,139480.0
2024-05-03 15:35:00,38.84,38.88,38.83,38.85,159553.0,36.3909,36.4284,36.3816,36.4003,159553.0
2024-05-03 15:40:00,38.85,38.86,38.81,38.83,194829.0,36.4003,36.4097,36.3628,36.3816,194829.0
2024-05-03 15:45:00,38.83,38.86,38.81,38.82,227163.0,36.3816,36.4097,36.3628,36.3722,227163.0
2024-05-03 15:50:00,38.82,38.93,38.81,38.93,456729.0,36.3722,36.4753,36.3628,36.4753,456729.0
2024-05-03 15:55:00,38.93,38.93,38.85,38.89,1044601.0,36.4753,36.4753,36.4003,36.4378,1044601.0
2024-05-06 09:30:00,39.12,39.25,39.08,39.23,412329.0,36.6533,36.7751,36.6158,36.7563,412329.0
2024-05-06 09:35:00,39.24,39.25,39.09,39.18,164995.0,36.7657,36.7751,36.6252,36.7095,164995.0
2024-05-06 09:40:00,39.18,39.21,39.13,39.15,80664.0,36.7095,36.7376,36.6626,36.6814,80664.0
2024-05-06 09:45:00,39.15,39.18,39.11,39.13,78302.0,36.6814,36.7095,36.6439,36.6626,78302.0
2024-05-06 09:50:00,39.12,39.19,39.11,39.18,82257.0,36.6533,36.7189,36.6439,36.7095,82257.0
2024-05-06 09:55:00,39.17,39.18,39.08,39.1,69055.0,36.7001,36.7095,36.6158,36.6345,69055.0
2024-05-06 10:00:00,39.1,39.14,39.06,39.14,79784.0,36.6345,36.672,36.5971,36.672,79784.0
2024-05-06 10:05:00,39.14,39.17,39.12,39.16,75776.0,36.672,36.7001,36.6533,36.6908,75776.0
2024-05-06 10:10:00,39.16,39.2,39.13,39.15,65900.0,36.6908,36.7282,36.6626,36.6814,65900.0
2024-05-06 10:15:00,39.14,39.2,39.14,39.19,96377.0,36.672,36.7282,36.672,36.7189,96377.0
2024-05-06 10:20:00,39.19,39.19,39.13,39.16,51167.0,36.7189,36.7189,36.6626,36.6908,51167.0
2024-05-06 10:25:00,39.16,39.16,39.11,39.11,54459.0,36.6908,36.6908,36.6439,36.6439,54459.0
2024-05-06 10:30:00,39.12,39.16,39.11,39.16,52358.0,36.6533,36.6908,36.6439,36.6908,52358.0
2024-05-06 10:35:00,39.16,39.22,39.15,39.22,182829.0,36.6908,36.747,36.6814,36.747,182829.0
2024-05-06 10:40:00,39.21,39.23,39.19,39.22,99918.0,36.7376,36.7563,36.7189,36.747,99918.0
2024-05-06 10:45:00,39.22,39.3,39.2,39.27,152270.0,36.747,36.8219,36.7282,36.7938,152270.0
2024-05-06 10:50:00,39.27,39.27,39.18,39.19,88509.0,36.7938,36.7938,36.7095,36.7189,88509.0
2024-05-06 10:55:00,39.2,39.21,39.18,39.19,51765.0,36.7282,36.7376,36.7095,36.7189,51765.0
2024-05-06 11:00:00,39.2,39.21,39.18,39.18,80878.0,36.7282,36.7376,36.7095,36.7095,80878.0
2024-05-06 11:05:00,39.18,39.22,39.17,39.21,81268.0,36.7095,36.747,36.7001,36.7376,81268.0
2024-05-06 11:10:00,39.21,39.21,39.18,39.2,35853.0,36.7376,36.7376,36.7095,36.7282,35853.0
2024-05-06 11:15:00,39.2,39.2,39.17,39.19,57312.0,36.7282,36.7282,36.7001,36.7189,57312.0
2024-05-06 11:20:00,39.19,39.2,39.18,39.19,43416.0,36.7189,36.7282,36.7095,36.7189,43416.0
2024-05-06 11:25:00,39.19,39.21,39.16,39.18,75277.0,36.7189,36.7376,36.6908,36.7095,75277.0
2024-05-06 11:30:00,39.18,39.21,39.15,39.16,127007.0,36.7095,36.7376,36.6814,36.6908,127007.0
2024-05-06 11:35:00,39.16,39.21,39.15,39.2,96989.0,36.6908,36.7376,36.6814,36.7282,96989.0
2024-05-06 11:40:00,39.19,39.23,39.18,39.22,50646.0,36.7189,36.7563,36.7095,36.747,50646.0
2024-05-06 11:45:00,39.22,39.23,39.2,39.21,51857.0,36.747,36.7563,36.7282,36.7376,51857.0
2024-05-06 11:50:00,39.21,39.24,39.19,39.21,61467.0,36.7376,36.7657,36.7189,36.7376,61467.0
2024-05-06 11:55:00,39.22,39.22,39.19,39.2,42791.0,36.747,36.747,36.7189,36.7282,42791.0
2024-05-06 12:00:00,39.2,39.22,39.19,39.2,43959.0,36.7282,36.747,36.7189,36.7282,43959.0
2024-05-06 12:05:00,39.2,39.21,39.18,39.21,30611.0,36.7282,36.7376,36.7095,36.7376,30611.0
2024-05-06 12:10:00,39.2,39.22,39.18,39.22,57036.0,36.7282,36.747,36.7095,36.747,57036.0
2024-05-06 12:15:00,39.22,39.22,39.16,39.16,48401.0,36.747,36.747,36.6908,36.6908,48401.0
2024-05-06 12:20:00,39.16,39.2,39.16,39.19,45219.0,36.6908,36.7282,36.6908,36.7189,45219.0
2024-05-06 12:25:00,39.18,39.19,39.16,39.18,57538.0,36.7095,36.7189,36.6908,36.7095,57538.0
2024-05-06 12:30:00,39.18,39.2,39.16,39.19,130457.0,36.7095,36.7282,36.6908,36.7189,130457.0
2024-05-06 12:35:00,39.2,39.2,39.18,39.2,53105.0,36.7282,36.7282,36.7095,36.7282,53105.0
2024-05-06 12:40:00,39.2,39.24,39.19,39.23,118282.0,36.7282,36.7657,36.7189,36.7563,118282.0
2024-05-06 12:45:00,39.23,39.26,39.22,39.26,57370.0,36.7563,36.7844,36.747,36.7844,57370.0
2024-05-06 12:50:00,39.26,39.27,39.23,39.26,91550.0,36.7844,36.7938,36.7563,36.7844,91550.0
2024-05-06 12:55:00,39.25,39.27,39.24,39.26,75932.0,36.7751,36.7938,36.7657,36.7844,75932.0
2024-05-06 13:00:00,39.27,39.3,39.26,39.29,80101.0,36.7938,36.8219,36.7844,36.8126,80101.0
2024-05-06 13:05:00,39.29,39.3,39.27,39.29,82197.0,36.8126,36.8219,36.7938,36.8126,82197.0
2024-05-06 13:10:00,39.28,39.29,39.27,39.29,62531.0,36.8032,36.8126,36.7938,36.8126,62531.0
2024-05-06 13:15:00,39.28,39.3,39.27,39.28,94056.0,36.8032,36.8219,36.7938,36.8032,94056.0
2024-05-06 13:20:00,39.28,39.3,39.27,39.3,73919.0,36.8032,36.8219,36.7938,36.8219,73919.0
2024-05-06 13:25:00,39.3,39.32,39.28,39.3,113880.0,36.8219,36.8407,36.8032,36.8219,113880.0
2024-05-06 13:30:00,39.3,39.3,39.23,39.26,207624.0,36.8219,36.8219,36.7563,36.7844,207624.0
2024-05-06 13:35:00,39.26,39.26,39.18,39.2,95882.0,36.7844,36.7844,36.7095,36.7282,95882.0
2024-05-06 13:40:00,39.19,39.21,39.16,39.18,64966.0,36.7189,36.7376,36.6908,36.7095,64966.0
2024-05-06 13:45:00,39.18,39.22,39.16,39.19,174486.0,36.7095,36.747,36.6908,36.7189,174486.0
2024-05-06 13:50:00,39.19,39.21,39.13,39.21,108057.0,36.7189,36.7376,36.6626,36.7376,108057.0
2024-05-06 13:55:00,39.21,39.21,39.17,39.18,67477.0,36.7376,36.7376,36.7001,36.7095,67477.0
2024-05-06 14:00:00,39.19,39.22,39.16,39.18,165315.0,36.7189,36.747,36.6908,36.7095,165315.0
2024-05-06 14:05:00,39.18,39.2,39.17,39.19,45811.0,36.7095,36.7282,36.7001,36.7189,45811.0
2024-05-06 14:10:00,39.19,39.2,39.17,39.19,119932.0,36.7189,36.7282,36.7001,36.7189,119932.0
2024-05-06 14:15:00,39.2,39.24,39.19,39.22,134661.0,36.7282,36.7657,36.7189,36.747,134661.0
2024-05-06 14:20:00,39.22,39.24,39.19,39.22,74776.0,36.747,36.7657,36.7189,36.747,74776.0
2024-05-06 14:25:00,39.23,39.25,39.2,39.23,151994.0,36.7563,36.7751,36.7282,36.7563,151994.0
2024-05-06 14:30:00,39.23,39.25,39.2,39.21,78851.0,36.7563,36.7751,36.7282,36.7376,78851.0
2024-05-06 14:35:00,39.21,39.23,39.19,39.2,75384.0,36.7376,36.7563,36.7189,36.7282,75384.0
2024-05-06 14:40:00,39.2,39.21,39.2,39.21,57335.0,36.7282,36.7376,36.7282,36.7376,57335.0
2024-05-06 14:45:00,39.21,39.23,39.2,39.22,127664.0,36.7376,36.7563,36.7282,36.747,127664.0
2024-05-06 14:50:00,39.22,39.26,39.21,39.25,92769.0,36.747,36.7844,36.7376,36.7751,92769.0
2024-05-06 14:55:00,39.25,39.26,39.22,39.23,108291.0,36.7751,36.7844,36.747,36.7563,108291.0
2024-05-06 15:00:00,39.23,39.26,39.23,39.25,92670.0,36.7563,36.7844,36.7563,36.7751,92670.0
2024-05-06 15:05:00,39.24,39.28,39.24,39.27,73154.0,36.7657,36.8032,36.7657,36.7938,73154.0
2024-05-06 15:10:00,39.27,39.28,39.25,39.26,72014.0,36.7938,36.8032,36.7751,36.7844,72014.0
2024-05-06 15:15:00,39.25,39.27,39.23,39.26,130588.0,36.7751,36.7938,36.7563,36.7844,130588.0
2024-05-06 15:20:00,39.26,39.28,39.24,39.25,94425.0,36.7844,36.8032,36.7657,36.7751,94425.0
2024-05-06 15:25:00,39.25,39.26,39.21,39.21,73088.0,36.7751,36.7844,36.7376,36.7376,73088.0
2024-05-06 15:30:00,39.21,39.23,39.2,39.22,78353.0,36.7376,36.7563,36.7282,36.747,78353.0
2024-05-06 15:35:00,39.21,39.23,39.18,39.18,104681.0,36.7376,36.7563,36.7095,36.7095,104681.0
2024-05-06 15:40:00,39.19,39.23,39.18,39.23,98631.0,36.7189,36.7563,36.7095,36.7563,98631.0
2024-05-06 15:45:00,39.22,39.25,39.2,39.21,170049.0,36.747,36.7751,36.7282,36.7376,170049.0
2024-05-06 15:50:00,39.22,39.28,39.21,39.27,297990.0,36.747,36.8032,36.7376,36.7938,297990.0
2024-05-06 15:55:00,39.27,39.35,39.24,39.33,652802.0,36.7938,36.8688,36.7657,36.85,652802.0
2024-05-07 09:30:00,39.53,39.58,39.46,39.48,409799.0,37.0374,37.0843,36.9718,36.9906,409799.0
2024-05-07 09:35:00,39.49,39.55,39.45,39.52,136199.0,36.9999,37.0562,36.9625,37.0281,136199.0
2024-05-07 09:40:00,39.53,39.54,39.41,39.42,143264.0,37.0374,37.0468,36.925,36.9344,143264.0
2024-05-07 09:45:00,39.42,39.46,39.39,39.46,133319.0,36.9344,36.9718,36.9062,36.9718,133319.0
2024-05-07 09:50:00,39.46,39.51,39.45,39.49,172442.0,36.9718,37.0187,36.9625,36.9999,172442.0
2024-05-07 09:55:00,39.48,39.52,39.41,39.41,74541.0,36.9906,37.0281,36.925,36.925,74541.0
2024-05-07 10:00:00,39.43,39.45,39.41,39.45,73678.0,36.9437,36.9625,36.925,36.9625,73678.0
2024-05-07 10:05:00,39.44,39.47,39.43,39.45,157673.0,36.9531,36.9812,36.9437,36.9625,157673.0
2024-05-07 10:10:00,39.45,39.48,39.37,39.4,104527.0,36.9625,36.9906,36.8875,36.9156,104527.0
2024-05-07 10:15:00,39.4,39.47,39.38,39.45,117605.0,36.9156,36.9812,36.8969,36.9625,117605.0
2024-05-07 10:20:00,39.45,39.45,39.35,39.39,225811.0,36.9625,36.9625,36.8688,36.9062,225811.0
2024-05-07 10:25:00,39.39,39.4,39.34,39.35,75062.0,36.9062,36.9156,36.8594,36.8688,75062.0
2024-05-07 10:30:00,39.35,39.37,39.32,39.35,56170.0,36.8688,36.8875,36.8407,36.8688,56170.0
2024-05-07 10:35:00,39.35,39.36,39.26,39.26,101632.0,36.8688,36.8781,36.7844,36.7844,101632.0
2024-05-07 10:40:00,39.26,39.29,39.24,39.26,99407.0,36.7844,36.8126,36.7657,36.7844,99407.0
2024-05-07 10:45:00,39.26,39.27,39.21,39.25,76251.0,36.7844,36.7938,36.7376,36.7751,76251.0
2024-05-07 10:50:00,39.26,39.28,39.22,39.27,78257.0,36.7844,36.8032,36.747,36.7938,78257.0
2024-05-07 10:55:00,39.28,39.3,39.25,39.27,170656.0,36.8032,36.8219,36.7751,36.7938,170656.0
2024-05-07 11:00:00,39.27,39.3,39.27,39.3,42089.0,36.7938,36.8219,36.7938,36.8219,42089.0
2024-05-07 11:05:00,39.29,39.31,39.28,39.3,36832.0,36.8126,36.8313,36.8032,36.8219,36832.0
2024-05-07 11:10:00,39.31,39.31,39.23,39.23,90292.0,36.8313,36.8313,36.7563,36.7563,90292.0
2024-05-07 11:15:00,39.24,39.24,39.16,39.19,141448.0,36.7657,36.7657,36.6908,36.7189,141448.0
2024-05-07 11:20:00,39.19,39.26,39.17,39.23,91530.0,36.7189,36.7844,36.7001,36.7563,91530.0
2024-05-07 11:25:00,39.23,39.25,39.2,39.21,101183.0,36.7563,36.7751,36.7282,36.7376,101183.0
2024-05-07 11:30:00,39.21,39.23,39.15,39.16,97612.0,36.7376,36.7563,36.6814,36.6908,97612.0
2024-05-07 11:35:00,39.16,39.19,39.13,39.17,51197.0,36.6908,36.7189,36.6626,36.7001,51197.0
2024-05-07 11:40:00,39.17,39.18,39.14,39.15,47815.0,36.7001,36.7095,36.672,36.6814,47815.0
2024-05-07 11:45:00,39.15,39.18,39.14,39.16,60450.0,36.6814,36.7095,36.672,36.6908,60450.0
2024-05-07 11:50:00,39.16,39.18,39.15,39.16,45896.0,36.6908,36.7095,36.6814,36.6908,45896.0
2024-05-07 11:55:00,39.17,39.17,39.14,39.15,80864.0,36.7001,36.7001,36.672,36.6814,80864.0
2024-05-07 12:00:00,39.15,39.16,39.11,39.12,63709.0,36.6814,36.6908,36.6439,36.6533,63709.0
2024-05-07 12:05:00,39.12,39.12,39.09,39.11,49027.0,36.6533,36.6533,36.6252,36.6439,49027.0
2024-05-07 12:10:00,39.11,39.18,39.11,39.16,111509.0,36.6439,36.7095,36.6439,36.6908,111509.0
2024-05-07 12:15:00,39.16,39.17,39.14,39.16,42755.0,36.6908,36.7001,36.672,36.6908,42755.0
2024-05-07 12:20:00,39.16,39.24,39.16,39.23,55666.0,36.6908,36.7657,36.6908,36.7563,55666.0
2024-05-07 12:25:00,39.24,39.24,39.2,39.21,63645.0,36.7657,36.7657,36.7282,36.7376,63645.0
2024-05-07 12:30:00,39.21,39.23,39.2,39.23,38951.0,36.7376,36.7563,36.7282,36.7563,38951.0
2024-05-07 12:35:00,39.22,39.23,39.17,39.18,65484.0,36.747,36.7563,36.7001,36.7095,65484.0
2024-05-07 12:40:00,39.17,39.21,39.17,39.19,64479.0,36.7001,36.7376,36.7001,36.7189,64479.0
2024-05-07 12:45:00,39.19,39.2,39.18,39.19,33449.0,36.7189,36.7282,36.7095,36.7189,33449.0
2024-05-07 12:50:00,39.19,39.21,39.17,39.21,82442.0,36.7189,36.7376,36.7001,36.7376,82442.0
2024-05-07 12:55:00,39.21,39.24,39.2,39.22,53750.0,36.7376,36.7657,36.7282,36.747,53750.0
2024-05-07 13:00:00,39.21,39.25,39.21,39.23,64003.0,36.7376,36.7751,36.7376,36.7563,64003.0
2024-05-07 13:05:00,39.23,39.23,39.2,39.2,28733.0,36.7563,36.7563,36.7282,36.7282,28733.0
2024-05-07 13:10:00,39.21,39.22,39.19,39.2,37612.0,36.7376,36.747,36.7189,36.7282,37612.0
2024-05-07 13:15:00,39.21,39.22,39.19,39.22,34641.0,36.7376,36.747,36.7189,36.747,34641.0
2024-05-07 13:20:00,39.21,39.22,39.19,39.2,29201.0,36.7376,36.747,36.7189,36.7282,29201.0
2024-05-07 13:25:00,39.2,39.21,39.18,39.19,68922.0,36.7282,36.7376,36.7095,36.7189,68922.0
2024-05-07 13:30:00,39.19,39.21,39.12,39.16,73614.0,36.7189,36.7376,36.6533,36.6908,73614.0
2024-05-07 13:35:00,39.16,39.18,39.15,39.16,33215.0,36.6908,36.7095,36.6814,36.6908,33215.0
2024-05-07 13:40:00,39.16,39.19,39.15,39.16,67388.0,36.6908,36.7189,36.6814,36.6908,67388.0
2024-05-07 13:45:00,39.16,39.18,39.12,39.12,60912.0,36.6908,36.7095,36.6533,36.6533,60912.0
2024-05-07 13:50:00,39.12,39.17,39.12,39.16,72107.0,36.6533,36.7001,36.6533,36.6908,72107.0
2024-05-07 13:55:00,39.16,39.16,39.1,39.11,123275.0,36.6908,36.6908,36.6345,36.6439,123275.0
2024-05-07 14:00:00,39.11,39.14,39.09,39.13,65967.0,36.6439,36.672,36.6252,36.6626,65967.0
2024-05-07 14:05:00,39.13,39.15,39.11,39.13,45238.0,36.6626,36.6814,36.6439,36.6626,45238.0
2024-05-07 14:10:00,39.14,39.16,39.12,39.13,97077.0,36.672,36.6908,36.6533,36.6626,97077.0
2024-05-07 14:15:00,39.13,39.15,39.11,39.13,112993.0,36.6626,36.6814,36.6439,36.6626,112993.0
2024-05-07 14:20:00,39.14,39.2,39.13,39.19,89563.0,36.672,36.7282,36.6626,36.7189,89563.0
2024-05-07 14:25:00,39.2,39.21,39.18,39.19,76124.0,36.7282,36.7376,36.7095,36.7189,76124.0
2024-05-07 14:30:00,39.19,39.21,39.18,39.19,51557.0,36.7189,36.7376,36.7095,36.7189,51557.0
2024-05-07 14:35:00,39.2,39.22,39.18,39.19,44373.0,36.7282,36.747,36.7095,36.7189,44373.0
2024-05-07 14:40:00,39.19,39.21,39.18,39.2,91115.0,36.7189,36.7376,36.7095,36.7282,91115.0
2024-05-07 14:45:00,39.2,39.21,39.18,39.18,87152.0,36.7282,36.7376,36.7095,36.7095,87152.0
2024-05-07 14:50:00,39.19,39.22,39.18,39.2,100252.0,36.7189,36.747,36.7095,36.7282,100252.0
2024-05-07 14:55:00,39.2,39.21,39.19,39.2,40150.0,36.7282,36.7376,36.7189,36.7282,40150.0
2024-05-07 15:00:00,39.21,39.21,39.17,39.2,47792.0,36.7376,36.7376,36.7001,36.7282,47792.0
2024-05-07 15:05:00,39.19,39.21,39.16,39.21,76977.0,36.7189,36.7376,36.6908,36.7376,76977.0
2024-05-07 15:10:00,39.21,39.22,39.18,39.18,66615.0,36.7376,36.747,36.7095,36.7095,66615.0
2024-05-07 15:15:00,39.18,39.22,39.18,39.21,63567.0,36.7095,36.747,36.7095,36.7376,63567.0
2024-05-07 15:20:00,39.2,39.23,39.2,39.21,67520.0,36.7282,36.7563,36.7282,36.7376,67520.0
2024-05-07 15:25:00,39.21,39.24,39.2,39.22,99560.0,36.7376,36.7657,36.7282,36.747,99560.0
2024-05-07 15:30:00,39.22,39.24,39.2,39.21,74093.0,36.747,36.7657,36.7282,36.7376,74093.0
2024-05-07 15:35:00,39.21,39.23,39.19,39.23,76974.0,36.7376,36.7563,36.7189,36.7563,76974.0
2024-05-07 15:40:00,39.23,39.24,39.21,39.23,80527.0,36.7563,36.7657,36.7376,36.7563,80527.0
2024-05-07 15:45:00,39.23,39.25,39.21,39.22,103753.0,36.7563,36.7751,36.7376,36.747,103753.0
2024-05-07 15:50:00,39.22,39.31,39.21,39.29,306785.0,36.747,36.8313,36.7376,36.8126,306785.0
2024-05-07 15:55:00,39.3,39.33,39.26,39.3,512255.0,36.8219,36.85,36.7844,36.8219,512255.0
2024-05-08 09:30:00,39.24,39.32,39.19,39.29,333570.0,36.7657,36.8407,36.7189,36.8126,333570.0
2024-05-08 09:35:00,39.29,39.37,39.29,39.34,79447.0,36.8126,36.8875,36.8126,36.8594,79447.0
2024-05-08 09:40:00,39.34,39.37,39.29,39.33,106153.0,36.8594,36.8875,36.8126,36.85,106153.0
2024-05-08 09:45:00,39.34,39.39,39.26,39.27,177951.0,36.8594,36.9062,36.7844,36.7938,177951.0
2024-05-08 09:50:00,39.27,39.29,39.23,39.29,93297.0,36.7938,36.8126,36.7563,36.8126,93297.0
2024-05-08 09:55:00,39.28,39.29,39.22,39.23,83725.0,36.8032,36.8126,36.747,36.7563,83725.0
2024-05-08 10:00:00,39.23,39.26,39.11,39.16,163632.0,36.7563,36.7844,36.6439,36.6908,163632.0
2024-05-08 10:05:00,39.16,39.19,39.1,39.12,94574.0,36.6908,36.7189,36.6345,36.6533,94574.0
2024-05-08 10:10:00,39.12,39.16,39.1,39.14,95977.0,36.6533,36.6908,36.6345,36.672,95977.0
2024-05-08 10:15:00,39.14,39.18,39.12,39.13,99262.0,36.672,36.7095,36.6533,36.6626,99262.0
2024-05-08 10:20:00,39.13,39.18,39.1,39.13,148424.0,36.6626,36.7095,36.6345,36.6626,148424.0
2024-05-08 10:25:00,39.13,39.17,39.12,39.14,157742.0,36.6626,36.7001,36.6533,36.672,157742.0
2024-05-08 10:30:00,39.14,39.18,39.11,39.18,92965.0,36.672,36.7095,36.6439,36.7095,92965.0
2024-05-08 10:35:00,39.18,39.18,39.12,39.14,78182.0,36.7095,36.7095,36.6533,36.672,78182.0
2024-05-08 10:40:00,39.14,39.16,39.11,39.16,66602.0,36.672,36.6908,36.6439,36.6908,66602.0
2024-05-08 10:45:00,39.16,39.18,39.13,39.16,88114.0,36.6908,36.7095,36.6626,36.6908,88114.0
2024-05-08 10:50:00,39.17,39.22,39.16,39.21,174200.0,36.7001,36.747,36.6908,36.7376,174200.0
2024-05-08 10:55:00,39.21,39.4,39.2,39.4,174093.0,36.7376,36.9156,36.7282,36.9156,174093.0
2024-05-08 11:00:00,39.4,39.4,39.34,39.39,149255.0,36.9156,36.9156,36.8594,36.9062,149255.0
2024-05-08 11:05:00,39.39,39.55,39.37,39.51,293712.0,36.9062,37.0562,36.8875,37.0187,293712.0
2024-05-08 11:10:00,39.52,39.52,39.4,39.43,132161.0,37.0281,37.0281,36.9156,36.9437,132161.0
2024-05-08 11:15:00,39.44,39.47,39.41,39.42,89672.0,36.9531,36.9812,36.925,36.9344,89672.0
2024-05-08 11:20:00,39.41,39.45,39.41,39.44,84475.0,36.925,36.9625,36.925,36.9531,84475.0
2024-05-08 11:25:00,39.45,39.45,39.39,39.39,57718.0,36.9625,36.9625,36.9062,36.9062,57718.0
2024-05-08 11:30:00,39.39,39.43,39.38,39.41,94141.0,36.9062,36.9437,36.8969,36.925,94141.0
2024-05-08 11:35:00,39.41,39.47,39.41,39.45,97843.0,36.925,36.9812,36.925,36.9625,97843.0
2024-05-08 11:40:00,39.44,39.45,39.41,39.45,66061.0,36.9531,36.9625,36.925,36.9625,66061.0
2024-05-08 11:45:00,39.45,39.51,39.44,39.49,45814.0,36.9625,37.0187,36.9531,36.9999,45814.0
2024-05-08 11:50:00,39.49,39.51,39.48,39.5,40347.0,36.9999,37.0187,36.9906,37.0093,40347.0
2024-05-08 11:55:00,39.5,39.51,39.48,39.5,65712.0,37.0093,37.0187,36.9906,37.0093,65712.0
2024-05-08 12:00:00,39.5,39.54,39.48,39.52,71583.0,37.0093,37.0468,36.9906,37.0281,71583.0
2024-05-08 12:05:00,39.51,39.55,39.5,39.52,64472.0,37.0187,37.0562,37.0093,37.0281,64472.0
2024-05-08 12:10:00,39.53,39.53,39.47,39.5,76040.0,37.0374,37.0374,36.9812,37.0093,76040.0
2024-05-08 12:15:00,39.5,39.5,39.47,39.48,73686.0,37.0093,37.0093,36.9812,36.9906,73686.0
2024-05-08 12:20:00,39.47,39.49,39.45,39.48,54062.0,36.9812,36.9999,36.9625,36.9906,54062.0
2024-05-08 12:25:00,39.48,39.5,39.47,39.5,39256.0,36.9906,37.0093,36.9812,37.0093,39256.0
2024-05-08 12:30:00,39.5,39.52,39.49,39.51,101551.0,37.0093,37.0281,36.9999,37.0187,101551.0
2024-05-08 12:35:00,39.51,39.56,39.5,39.55,97199.0,37.0187,37.0655,37.0093,37.0562,97199.0
2024-05-08 12:40:00,39.55,39.57,39.5,39.54,124498.0,37.0562,37.0749,37.0093,37.0468,124498.0
2024-05-08 12:45:00,39.54,39.57,39.53,39.55,54443.0,37.0468,37.0749,37.0374,37.0562,54443.0
2024-05-08 12:50:00,39.55,39.56,39.53,39.55,82763.0,37.0562,37.0655,37.0374,37.0562,82763.0
2024-05-08 12:55:00,39.55,39.56,39.52,39.55,112687.0,37.0562,37.0655,37.0281,37.0562,112687.0
2024-05-08 13:00:00,39.55,39.55,39.49,39.51,40676.0,37.0562,37.0562,36.9999,37.0187,40676.0
2024-05-08 13:05:00,39.51,39.51,39.43,39.44,80218.0,37.0187,37.0187,36.9437,36.9531,80218.0
2024-05-08 13:10:00,39.44,39.45,39.42,39.43,41295.0,36.9531,36.9625,36.9344,36.9437,41295.0
2024-05-08 13:15:00,39.43,39.43,39.41,39.43,42114.0,36.9437,36.9437,36.925,36.9437,42114.0
2024-05-08 13:20:00,39.43,39.43,39.38,39.4,59365.0,36.9437,36.9437,36.8969,36.9156,59365.0
2024-05-08 13:25:00,39.4,39.43,39.39,39.41,38558.0,36.9156,36.9437,36.9062,36.925,38558.0
2024-05-08 13:30:00,39.41,39.42,39.39,39.41,62729.0,36.925,36.9344,36.9062,36.925,62729.0
2024-05-08 13:35:00,39.41,39.42,39.37,39.38,67000.0,36.925,36.9344,36.8875,36.8969,67000.0
2024-05-08 13:40:00,39.39,39.43,39.38,39.43,34509.0,36.9062,36.9437,36.8969,36.9437,34509.0
2024-05-08 13:45:00,39.43,39.47,39.42,39.44,37906.0,36.9437,36.9812,36.9344,36.9531,37906.0
2024-05-08 13:50:00,39.44,39.47,39.43,39.45,63171.0,36.9531,36.9812,36.9437,36.9625,63171.0
2024-05-08 13:55:00,39.46,39.47,39.43,39.44,37343.0,36.9718,36.9812,36.9437,36.9531,37343.0
2024-05-08 14:00:00,39.44,39.46,39.42,39.46,46752.0,36.9531,36.9718,36.9344,36.9718,46752.0
2024-05-08 14:05:00,39.46,39.46,39.44,39.45,36005.0,36.9718,36.9718,36.9531,36.9625,36005.0
2024-05-08 14:10:00,39.46,39.48,39.43,39.47,52931.0,36.9718,36.9906,36.9437,36.9812,52931.0
2024-05-08 14:15:00,39.48,39.48,39.44,39.44,49317.0,36.9906,36.9906,36.9531,36.9531,49317.0
2024-05-08 14:20:00,39.44,39.45,39.41,39.44,102719.0,36.9531,36.9625,36.925,36.9531,102719.0
2024-05-08 14:25:00,39.45,39.45,39.42,39.44,62016.0,36.9625,36.9625,36.9344,36.9531,62016.0
2024-05-08 14:30:00,39.43,39.47,39.42,39.47,39878.0,36.9437,36.9812,36.9344,36.9812,39878.0
2024-05-08 14:35:00,39.47,39.47,39.43,39.45,60515.0,36.9812,36.9812,36.9437,36.9625,60515.0
2024-05-08 14:40:00,39.45,39.46,39.44,39.46,39032.0,36.9625,36.9718,36.9531,36.9718,39032.0
2024-05-08 14:45:00,39.46,39.47,39.45,39.47,36349.0,36.9718,36.9812,36.9625,36.9812,36349.0
2024-05-08 14:50:00,39.47,39.47,39.45,39.46,43457.0,36.9812,36.9812,36.9625,36.9718,43457.0
2024-05-08 14:55:00,39.46,39.49,39.44,39.48,83280.0,36.9718,36.9999,36.9531,36.9906,83280.0
2024-05-08 15:00:00,39.48,39.5,39.47,39.48,71642.0,36.9906,37.0093,36.9812,36.9906,71642.0
2024-05-08 15:05:00,39.49,39.51,39.47,39.51,79458.0,36.9999,37.0187,36.9812,37.0187,79458.0
2024-05-08 15:10:00,39.51,39.52,39.48,39.5,82123.0,37.0187,37.0281,36.9906,37.0093,82123.0
2024-05-08 15:15:00,39.5,39.51,39.46,39.46,87488.0,37.0093,37.0187,36.9718,36.9718,87488.0
2024-05-08 15:20:00,39.47,39.48,39.46,39.47,51629.0,36.9812,36.9906,36.9718,36.9812,51629.0
2024-05-08 15:25:00,39.48,39.48,39.45,39.45,129039.0,36.9906,36.9906,36.9625,36.9625,129039.0
2024-05-08 15:30:00,39.46,39.48,39.43,39.47,96150.0,36.9718,36.9906,36.9437,36.9812,96150.0
2024-05-08 15:35:00,39.47,39.49,39.46,39.48,91560.0,36.9812,36.9999,36.9718,36.9906,91560.0
2024-05-08 15:40:00,39.48,39.51,39.47,39.51,100300.0,36.9906,37.0187,36.9812,37.0187,100300.0
2024-05-08 15:45:00,39.5,39.52,39.49,39.52,150678.0,37.0093,37.0281,36.9999,37.0281,150678.0
2024-05-08 15:50:00,39.51,39.54,39.49,39.52,256584.0,37.0187,37.0468,36.9999,37.0281,256584.0
2024-05-08 15:55:00,39.52,39.53,39.46,39.48,537021.0,37.0281,37.0374,36.9718,36.9906,537021.0
2024-05-09 09:30:00,39.51,39.53,39.38,39.38,181515.0,37.0187,37.0374,36.8969,36.8969,181515.0
2024-05-09 09:35:00,39.4,39.5,39.39,39.47,106553.0,36.9156,37.0093,36.9062,36.9812,106553.0
2024-05-09 09:40:00,39.47,39.55,39.45,39.54,99706.0,36.9812,37.0562,36.9625,37.0468,99706.0
2024-05-09 09:45:00,39.55,39.6,39.52,39.55,56056.0,37.0562,37.103,37.0281,37.0562,56056.0
2024-05-09 09:50:00,39.55,39.58,39.5,39.51,46269.0,37.0562,37.0843,37.0093,37.0187,46269.0
2024-05-09 09:55:00,39.52,39.58,39.5,39.55,83690.0,37.0281,37.0843,37.0093,37.0562,83690.0
2024-05-09 10:00:00,39.55,39.58,39.53,39.54,47712.0,37.0562,37.0843,37.0374,37.0468,47712.0
2024-05-09 10:05:00,39.54,39.58,39.53,39.57,67713.0,37.0468,37.0843,37.0374,37.0749,67713.0
2024-05-09 10:10:00,39.57,39.62,39.56,39.62,100655.0,37.0749,37.1217,37.0655,37.1217,100655.0
2024-05-09 10:15:00,39.61,39.63,39.58,39.58,105820.0,37.1124,37.1311,37.0843,37.0843,105820.0
2024-05-09 10:20:00,39.59,39.65,39.58,39.64,76121.0,37.0936,37.1499,37.0843,37.1405,76121.0
2024-05-09 10:25:00,39.64,39.64,39.59,39.6,73193.0,37.1405,37.1405,37.0936,37.103,73193.0
2024-05-09 10:30:00,39.6,39.64,39.57,39.63,69282.0,37.103,37.1405,37.0749,37.1311,69282.0
2024-05-09 10:35:00,39.63,39.63,39.59,39.6,56894.0,37.1311,37.1311,37.0936,37.103,56894.0
2024-05-09 10:40:00,39.6,39.64,39.59,39.61,35092.0,37.103,37.1405,37.0936,37.1124,35092.0
2024-05-09 10:45:00,39.6,39.64,39.6,39.61,115762.0,37.103,37.1405,37.103,37.1124,115762.0
2024-05-09 10:50:00,39.61,39.62,39.58,39.58,105229.0,37.1124,37.1217,37.0843,37.0843,105229.0
2024-05-09 10:55:00,39.59,39.62,39.57,39.61,70866.0,37.0936,37.1217,37.0749,37.1124,70866.0
2024-05-09 11:00:00,39.61,39.65,39.6,39.64,46986.0,37.1124,37.1499,37.103,37.1405,46986.0
2024-05-09 11:05:00,39.65,39.68,39.64,39.66,87115.0,37.1499,37.178,37.1405,37.1592,87115.0
2024-05-09 11:10:00,39.66,39.67,39.64,39.64,43526.0,37.1592,37.1686,37.1405,37.1405,43526.0
2024-05-09 11:15:00,39.65,39.66,39.62,39.62,66960.0,37.1499,37.1592,37.1217,37.1217,66960.0
2024-05-09 11:20:00,39.62,39.63,39.56,39.58,146405.0,37.1217,37.1311,37.0655,37.0843,146405.0
2024-05-09 11:25:00,39.58,39.61,39.56,39.61,121919.0,37.0843,37.1124,37.0655,37.1124,121919.0
2024-05-09 11:30:00,39.61,39.62,39.57,39.57,66461.0,37.1124,37.1217,37.0749,37.0749,66461.0
2024-05-09 11:35:00,39.56,39.61,39.56,39.61,71356.0,37.0655,37.1124,37.0655,37.1124,71356.0
2024-05-09 11:40:00,39.61,39.64,39.6,39.64,54003.0,37.1124,37.1405,37.103,37.1405,54003.0
2024-05-09 11:45:00,39.63,39.64,39.61,39.64,38653.0,37.1311,37.1405,37.1124,37.1405,38653.0
2024-05-09 11:50:00,39.64,39.64,39.56,39.59,124510.0,37.1405,37.1405,37.0655,37.0936,124510.0
2024-05-09 11:55:00,39.59,39.61,39.58,39.6,64363.0,37.0936,37.1124,37.0843,37.103,64363.0
2024-05-09 12:00:00,39.61,39.61,39.56,39.56,113817.0,37.1124,37.1124,37.0655,37.0655,113817.0
2024-05-09 12:05:00,39.57,39.61,39.56,39.61,49700.0,37.0749,37.1124,37.0655,37.1124,49700.0
2024-05-09 12:10:00,39.6,39.61,39.58,39.59,17547.0,37.103,37.1124,37.0843,37.0936,17547.0
2024-05-09 12:15:00,39.6,39.6,39.58,39.59,67255.0,37.103,37.103,37.0843,37.0936,67255.0
2024-05-09 12:20:00,39.58,39.61,39.58,39.6,85144.0,37.0843,37.1124,37.0843,37.103,85144.0
2024-05-09 12:25:00,39.6,39.61,39.58,39.59,43413.0,37.103,37.1124,37.0843,37.0936,43413.0
2024-05-09 12:30:00,39.59,39.63,39.59,39.62,48595.0,37.0936,37.1311,37.0936,37.1217,48595.0
2024-05-09 12:35:00,39.62,39.63,39.61,39.62,37490.0,37.1217,37.1311,37.1124,37.1217,37490.0
2024-05-09 12:40:00,39.61,39.62,39.6,39.61,30044.0,37.1124,37.1217,37.103,37.1124,30044.0
2024-05-09 12:45:00,39.61,39.62,39.6,39.61,29871.0,37.1124,37.1217,37.103,37.1124,29871.0
2024-05-09 12:50:00,39.61,39.66,39.61,39.66,97923.0,37.1124,37.1592,37.1124,37.1592,97923.0
2024-05-09 12:55:00,39.66,39.66,39.62,39.64,46915.0,37.1592,37.1592,37.1217,37.1405,46915.0
2024-05-09 13:00:00,39.64,39.66,39.63,39.66,69119.0,37.1405,37.1592,37.1311,37.1592,69119.0
2024-05-09 13:05:00,39.65,39.67,39.63,39.63,33661.0,37.1499,37.1686,37.1311,37.1311,33661.0
2024-05-09 13:10:00,39.64,39.66,39.63,39.66,29283.0,37.1405,37.1592,37.1311,37.1592,29283.0
2024-05-09 13:15:00,39.65,39.7,39.64,39.69,48346.0,37.1499,37.1967,37.1405,37.1873,48346.0
2024-05-09 13:20:00,39.69,39.73,39.69,39.72,72439.0,37.1873,37.2248,37.1873,37.2154,72439.0
2024-05-09 13:25:00,39.73,39.74,39.71,39.71,99551.0,37.2248,37.2342,37.2061,37.2061,99551.0
2024-05-09 13:30:00,39.72,39.72,39.65,39.65,141963.0,37.2154,37.2154,37.1499,37.1499,141963.0
2024-05-09 13:35:00,39.64,39.65,39.62,39.65,75535.0,37.1405,37.1499,37.1217,37.1499,75535.0
2024-05-09 13:40:00,39.65,39.69,39.63,39.69,96998.0,37.1499,37.1873,37.1311,37.1873,96998.0
2024-05-09 13:45:00,39.69,39.7,39.64,39.64,61457.0,37.1873,37.1967,37.1405,37.1405,61457.0
2024-05-09 13:50:00,39.65,39.66,39.63,39.65,45932.0,37.1499,37.1592,37.1311,37.1499,45932.0
2024-05-09 13:55:00,39.65,39.65,39.63,39.64,50328.0,37.1499,37.1499,37.1311,37.1405,50328.0
2024-05-09 14:00:00,39.64,39.66,39.62,39.64,103080.0,37.1405,37.1592,37.1217,37.1405,103080.0
2024-05-09 14:05:00,39.63,39.65,39.62,39.63,44665.0,37.1311,37.1499,37.1217,37.1311,44665.0
2024-05-09 14:10:00,39.64,39.64,39.6,39.61,41360.0,37.1405,37.1405,37.103,37.1124,41360.0
2024-05-09 14:15:00,39.62,39.62,39.57,39.57,241973.0,37.1217,37.1217,37.0749,37.0749,241973.0
2024-05-09 14:20:00,39.58,39.61,39.57,39.61,93875.0,37.0843,37.1124,37.0749,37.1124,93875.0
2024-05-09 14:25:00,39.61,39.66,39.6,39.63,132324.0,37.1124,37.1592,37.103,37.1311,132324.0
2024-05-09 14:30:00,39.63,39.64,39.59,39.59,577638.0,37.1311,37.1405,37.0936,37.0936,577638.0
2024-05-09 14:35:00,39.59,39.62,39.59,39.62,48526.0,37.0936,37.1217,37.0936,37.1217,48526.0
2024-05-09 14:40:00,39.62,39.68,39.61,39.66,97622.0,37.1217,37.178,37.1124,37.1592,97622.0
2024-05-09 14:45:00,39.66,39.69,39.65,39.67,41836.0,37.1592,37.1873,37.1499,37.1686,41836.0
2024-05-09 14:50:00,39.67,39.69,39.67,39.67,42504.0,37.1686,37.1873,37.1686,37.1686,42504.0
2024-05-09 14:55:00,39.68,39.71,39.67,39.71,75558.0,37.178,37.2061,37.1686,37.2061,75558.0
2024-05-09 15:00:00,39.7,39.73,39.68,39.7,148412.0,37.1967,37.2248,37.178,37.1967,148412.0
2024-05-09 15:05:00,39.7,39.74,39.69,39.73,76825.0,37.1967,37.2342,37.1873,37.2248,76825.0
2024-05-09 15:10:00,39.74,39.75,39.72,39.74,170798.0,37.2342,37.2435,37.2154,37.2342,170798.0
2024-05-09 15:15:00,39.74,39.75,39.71,39.72,92580.0,37.2342,37.2435,37.2061,37.2154,92580.0
2024-05-09 15:20:00,39.71,39.73,39.71,39.73,77234.0,37.2061,37.2248,37.2061,37.2248,77234.0
2024-05-09 15:25:00,39.73,39.75,39.71,39.71,76219.0,37.2248,37.2435,37.2061,37.2061,76219.0
2024-05-09 15:30:00,39.71,39.75,39.7,39.73,93204.0,37.2061,37.2435,37.1967,37.2248,93204.0
2024-05-09 15:35:00,39.73,39.75,39.72,39.74,224149.0,37.2248,37.2435,37.2154,37.2342,224149.0
2024-05-09 15:40:00,39.74,39.76,39.72,39.73,148424.0,37.2342,37.2529,37.2154,37.2248,148424.0
2024-05-09 15:45:00,39.73,39.77,39.71,39.73,232896.0,37.2248,37.2623,37.2061,37.2248,232896.0
2024-05-09 15:50:00,39.73,39.79,39.72,39.79,361429.0,37.2248,37.281,37.2154,37.281,361429.0
2024-05-09 15:55:00,39.79,39.83,39.77,39.8,877608.0,37.281,37.3185,37.2623,37.2904,877608.0
2024-05-10 09:30:00,39.81,39.87,39.71,39.77,364573.0,37.2998,37.356,37.2061,37.2623,364573.0
2024-05-10 09:35:00,39.76,39.89,39.74,39.88,158943.0,37.2529,37.3747,37.2342,37.3654,158943.0
2024-05-10 09:40:00,39.88,39.94,39.85,39.91,138058.0,37.3654,37.4216,37.3372,37.3935,138058.0
2024-05-10 09:45:00,39.91,39.95,39.86,39.88,156843.0,37.3935,37.4309,37.3466,37.3654,156843.0
2024-05-10 09:50:00,39.87,39.89,39.78,39.81,122016.0,37.356,37.3747,37.2717,37.2998,122016.0
2024-05-10 09:55:00,39.82,39.84,39.76,39.78,127060.0,37.3091,37.3279,37.2529,37.2717,127060.0
2024-05-10 10:00:00,39.78,39.81,39.73,39.8,113010.0,37.2717,37.2998,37.2248,37.2904,113010.0
2024-05-10 10:05:00,39.8,39.84,39.78,39.83,131928.0,37.2904,37.3279,37.2717,37.3185,131928.0
2024-05-10 10:10:00,39.83,39.9,39.83,39.87,100395.0,37.3185,37.3841,37.3185,37.356,100395.0
2024-05-10 10:15:00,39.87,39.91,39.82,39.84,140305.0,37.356,37.3935,37.3091,37.3279,140305.0
2024-05-10 10:20:00,39.84,39.88,39.83,39.85,98300.0,37.3279,37.3654,37.3185,37.3372,98300.0
2024-05-10 10:25:00,39.84,39.86,39.82,39.84,94802.0,37.3279,37.3466,37.3091,37.3279,94802.0
2024-05-10 10:30:00,39.84,39.9,39.83,39.88,159096.0,37.3279,37.3841,37.3185,37.3654,159096.0
2024-05-10 10:35:00,39.87,39.95,39.87,39.91,124313.0,37.356,37.4309,37.356,37.3935,124313.0
2024-05-10 10:40:00,39.91,39.93,39.89,39.91,85685.0,37.3935,37.4122,37.3747,37.3935,85685.0
2024-05-10 10:45:00,39.91,39.93,39.89,39.92,73561.0,37.3935,37.4122,37.3747,37.4028,73561.0
2024-05-10 10:50:00,39.92,39.94,39.89,39.94,144702.0,37.4028,37.4216,37.3747,37.4216,144702.0
2024-05-10 10:55:00,39.94,39.94,39.9,39.93,111004.0,37.4216,37.4216,37.3841,37.4122,111004.0
2024-05-10 11:00:00,39.93,39.97,39.9,39.97,76193.0,37.4122,37.4497,37.3841,37.4497,76193.0
2024-05-10 11:05:00,39.97,39.99,39.95,39.96,89867.0,37.4497,37.4684,37.4309,37.4403,89867.0
2024-05-10 11:10:00,39.97,39.99,39.93,39.94,70722.0,37.4497,37.4684,37.4122,37.4216,70722.0
2024-05-10 11:15:00,39.93,39.97,39.92,39.96,62425.0,37.4122,37.4497,37.4028,37.4403,62425.0
2024-05-10 11:20:00,39.96,39.96,39.93,39.96,50400.0,37.4403,37.4403,37.4122,37.4403,50400.0
2024-05-10 11:25:00,39.96,39.99,39.95,39.98,136379.0,37.4403,37.4684,37.4309,37.459,136379.0
2024-05-10 11:30:00,39.98,39.99,39.97,39.98,67608.0,37.459,37.4684,37.4497,37.459,67608.0
2024-05-10 11:35:00,39.98,40.02,39.97,40.0,214465.0,37.459,37.4965,37.4497,37.4778,214465.0
2024-05-10 11:40:00,40.0,40.05,39.98,40.01,338305.0,37.4778,37.5246,37.459,37.4872,338305.0
2024-05-10 11:45:00,40.01,40.1,40.0,40.09,162964.0,37.4872,37.5715,37.4778,37.5621,162964.0
2024-05-10 11:50:00,40.09,40.1,40.05,40.05,165124.0,37.5621,37.5715,37.5246,37.5246,165124.0
2024-05-10 11:55:00,40.06,40.13,40.05,40.11,148572.0,37.534,37.5996,37.5246,37.5808,148572.0
2024-05-10 12:00:00,40.11,40.19,40.09,40.1,314496.0,37.5808,37.6558,37.5621,37.5715,314496.0
2024-05-10 12:05:00,40.1,40.12,40.07,40.08,84808.0,37.5715,37.5902,37.5434,37.5527,84808.0
2024-05-10 12:10:00,40.08,40.11,40.07,40.09,57599.0,37.5527,37.5808,37.5434,37.5621,57599.0
2024-05-10 12:15:00,40.1,40.1,40.06,40.07,54895.0,37.5715,37.5715,37.534,37.5434,54895.0
2024-05-10 12:20:00,40.07,40.07,40.01,40.03,69756.0,37.5434,37.5434,37.4872,37.5059,69756.0
2024-05-10 12:25:00,40.04,40.05,40.0,40.03,47004.0,37.5153,37.5246,37.4778,37.5059,47004.0
2024-05-10 12:30:00,40.04,40.04,40.01,40.02,46268.0,37.5153,37.5153,37.4872,37.4965,46268.0
2024-05-10 12:35:00,40.01,40.04,40.01,40.02,43693.0,37.4872,37.5153,37.4872,37.4965,43693.0
2024-05-10 12:40:00,40.03,40.05,40.01,40.05,53693.0,37.5059,37.5246,37.4872,37.5246,53693.0
2024-05-10 12:45:00,40.05,40.06,40.03,40.05,51759.0,37.5246,37.534,37.5059,37.5246,51759.0
2024-05-10 12:50:00,40.05,40.06,40.03,40.05,30114.0,37.5246,37.534,37.5059,37.5246,30114.0
2024-05-10 12:55:00,40.06,40.07,40.03,40.04,49169.0,37.534,37.5434,37.5059,37.5153,49169.0
2024-05-10 13:00:00,40.05,40.08,40.03,40.08,57812.0,37.5246,37.5527,37.5059,37.5527,57812.0
2024-05-10 13:05:00,40.07,40.09,40.06,40.08,27602.0,37.5434,37.5621,37.534,37.5527,27602.0
2024-05-10 13:10:00,40.09,40.1,40.07,40.1,39201.0,37.5621,37.5715,37.5434,37.5715,39201.0
2024-05-10 13:15:00,40.09,40.11,40.03,40.09,117120.0,37.5621,37.5808,37.5059,37.5621,117120.0
2024-05-10 13:20:00,40.09,40.14,40.09,40.13,257240.0,37.5621,37.609,37.5621,37.5996,257240.0
2024-05-10 13:25:00,40.13,40.15,40.1,40.14,53420.0,37.5996,37.6183,37.5715,37.609,53420.0
2024-05-10 13:30:00,40.13,40.17,40.13,40.15,86250.0,37.5996,37.6371,37.5996,37.6183,86250.0
2024-05-10 13:35:00,40.15,40.18,40.14,40.16,85049.0,37.6183,37.6464,37.609,37.6277,85049.0
2024-05-10 13:40:00,40.16,40.2,40.15,40.2,159072.0,37.6277,37.6652,37.6183,37.6652,159072.0
2024-05-10 13:45:00,40.2,40.23,40.19,40.23,134875.0,37.6652,37.6933,37.6558,37.6933,134875.0
2024-05-10 13:50:00,40.23,40.23,40.17,40.21,100958.0,37.6933,37.6933,37.6371,37.6745,100958.0
2024-05-10 13:55:00,40.21,40.24,40.2,40.23,178745.0,37.6745,37.7027,37.6652,37.6933,178745.0
2024-05-10 14:00:00,40.23,40.24,40.2,40.22,148812.0,37.6933,37.7027,37.6652,37.6839,148812.0
2024-05-10 14:05:00,40.23,40.25,40.22,40.23,176886.0,37.6933,37.712,37.6839,37.6933,176886.0
2024-05-10 14:10:00,40.24,40.25,40.22,40.24,174531.0,37.7027,37.712,37.6839,37.7027,174531.0
2024-05-10 14:15:00,40.23,40.27,40.22,40.26,214689.0,37.6933,37.7308,37.6839,37.7214,214689.0
2024-05-10 14:20:00,40.26,40.26,40.23,40.23,107361.0,37.7214,37.7214,37.6933,37.6933,107361.0
2024-05-10 14:25:00,40.23,40.24,40.21,40.23,171381.0,37.6933,37.7027,37.6745,37.6933,171381.0
2024-05-10 14:30:00,40.23,40.26,40.21,40.26,147932.0,37.6933,37.7214,37.6745,37.7214,147932.0
2024-05-10 14:35:00,40.26,40.28,40.24,40.27,78562.0,37.7214,37.7401,37.7027,37.7308,78562.0
2024-05-10 14:40:00,40.28,40.32,40.27,40.32,97302.0,37.7401,37.7776,37.7308,37.7776,97302.0
2024-05-10 14:45:00,40.32,40.33,40.29,40.3,172369.0,37.7776,37.787,37.7495,37.7589,172369.0
2024-05-10 14:50:00,40.3,40.32,40.29,40.3,443485.0,37.7589,37.7776,37.7495,37.7589,443485.0
2024-05-10 14:55:00,40.3,40.35,40.3,40.34,62889.0,37.7589,37.8057,37.7589,37.7963,62889.0
2024-05-10 15:00:00,40.34,40.37,40.33,40.36,91678.0,37.7963,37.8245,37.787,37.8151,91678.0
2024-05-10 15:05:00,40.35,40.39,40.35,40.36,55066.0,37.8057,37.8432,37.8057,37.8151,55066.0
2024-05-10 15:10:00,40.37,40.38,40.34,40.36,67541.0,37.8245,37.8338,37.7963,37.8151,67541.0
2024-05-10 15:15:00,40.35,40.38,40.35,40.37,70462.0,37.8057,37.8338,37.8057,37.8245,70462.0
2024-05-10 15:20:00,40.37,40.39,40.35,40.37,109139.0,37.8245,37.8432,37.8057,37.8245,109139.0
2024-05-10 15:25:00,40.36,40.39,40.35,40.36,108224.0,37.8151,37.8432,37.8057,37.8151,108224.0
2024-05-10 15:30:00,40.37,40.38,40.36,40.36,87614.0,37.8245,37.8338,37.8151,37.8151,87614.0
2024-05-10 15:35:00,40.36,40.42,40.36,40.4,254387.0,37.8151,37.8713,37.8151,37.8526,254387.0
2024-05-10 15:40:00,40.41,40.42,40.4,40.41,149922.0,37.8619,37.8713,37.8526,37.8619,149922.0
2024-05-10 15:45:00,40.4,40.43,40.4,40.41,218370.0,37.8526,37.8807,37.8526,37.8619,218370.0
2024-05-10 15:50:00,40.41,40.42,40.39,40.41,630470.0,37.8619,37.8713,37.8432,37.8619,630470.0
2024-05-10 15:55:00,40.41,40.41,40.34,40.38,2067360.0,37.8619,37.8619,37.7963,37.8338,2067360.0
2024-05-13 09:30:00,40.34,40.47,40.09,40.44,1034092.0,37.7963,37.9181,37.5621,37.89,1034092.0
2024-05-13 09:35:00,40.45,40.49,40.36,40.44,237743.0,37.8994,37.9369,37.8151,37.89,237743.0
2024-05-13 09:40:00,40.45,40.57,40.43,40.5,184108.0,37.8994,38.0118,37.8807,37.9463,184108.0
2024-05-13 09:45:00,40.5,40.54,40.45,40.5,133861.0,37.9463,37.9837,37.8994,37.9463,133861.0
2024-05-13 09:50:00,40.5,40.6,40.49,40.57,95775.0,37.9463,38.04,37.9369,38.0118,95775.0
2024-05-13 09:55:00,40.58,40.65,40.58,40.61,118081.0,38.0212,38.0868,38.0212,38.0493,118081.0
2024-05-13 10:00:00,40.62,40.63,40.47,40.5,86500.0,38.0587,38.0681,37.9181,37.9463,86500.0
2024-05-13 10:05:00,40.5,40.54,40.49,40.49,63788.0,37.9463,37.9837,37.9369,37.9369,63788.0
2024-05-13 10:10:00,40.49,40.52,40.45,40.49,171099.0,37.9369,37.965,37.8994,37.9369,171099.0
2024-05-13 10:15:00,40.48,40.52,40.45,40.52,245514.0,37.9275,37.965,37.8994,37.965,245514.0
2024-05-13 10:20:00,40.52,40.53,40.49,40.51,168359.0,37.965,37.9744,37.9369,37.9556,168359.0
2024-05-13 10:25:00,40.52,40.59,40.5,40.59,79049.0,37.965,38.0306,37.9463,38.0306,79049.0
2024-05-13 10:30:00,40.59,40.61,40.56,40.58,192703.0,38.0306,38.0493,38.0025,38.0212,192703.0
2024-05-13 10:35:00,40.58,40.61,40.54,40.6,82390.0,38.0212,38.0493,37.9837,38.04,82390.0
2024-05-13 10:40:00,40.6,40.64,40.59,40.64,102713.0,38.04,38.0774,38.0306,38.0774,102713.0
2024-05-13 10:45:00,40.64,40.65,40.57,40.57,115494.0,38.0774,38.0868,38.0118,38.0118,115494.0
2024-05-13 10:50:00,40.58,40.58,40.52,40.52,52647.0,38.0212,38.0212,37.965,37.965,52647.0
2024-05-13 10:55:00,40.52,40.53,40.49,40.52,146234.0,37.965,37.9744,37.9369,37.965,146234.0
2024-05-13 11:00:00,40.52,40.56,40.5,40.53,93667.0,37.965,38.0025,37.9463,37.9744,93667.0
2024-05-13 11:05:00,40.53,40.56,40.5,40.55,55520.0,37.9744,38.0025,37.9463,37.9931,55520.0
2024-05-13 11:10:00,40.55,40.56,40.54,40.55,46088.0,37.9931,38.0025,37.9837,37.9931,46088.0
2024-05-13 11:15:00,40.55,40.57,40.54,40.55,51884.0,37.9931,38.0118,37.9837,37.9931,51884.0
2024-05-13 11:20:00,40.55,40.57,40.52,40.53,93804.0,37.9931,38.0118,37.965,37.9744,93804.0
2024-05-13 11:25:00,40.54,40.56,40.51,40.54,118119.0,37.9837,38.0025,37.9556,37.9837,118119.0
2024-05-13 11:30:00,40.54,40.58,40.51,40.57,74230.0,37.9837,38.0212,37.9556,38.0118,74230.0
2024-05-13 11:35:00,40.56,40.57,40.52,40.56,90182.0,38.0025,38.0118,37.965,38.0025,90182.0
2024-05-13 11:40:00,40.55,40.56,40.52,40.52,36720.0,37.9931,38.0025,37.965,37.965,36720.0
2024-05-13 11:45:00,40.52,40.53,40.5,40.51,281729.0,37.965,37.9744,37.9463,37.9556,281729.0
2024-05-13 11:50:00,40.51,40.56,40.51,40.54,88162.0,37.9556,38.0025,37.9556,37.9837,88162.0
2024-05-13 11:55:00,40.55,40.56,40.53,40.54,84824.0,37.9931,38.0025,37.9744,37.9837,84824.0
2024-05-13 12:00:00,40.54,40.56,40.53,40.54,29038.0,37.9837,38.0025,37.9744,37.9837,29038.0
2024-05-13 12:05:00,40.54,40.58,40.54,40.57,48373.0,37.9837,38.0212,37.9837,38.0118,48373.0
2024-05-13 12:10:00,40.58,40.58,40.55,40.55,39659.0,38.0212,38.0212,37.9931,37.9931,39659.0
2024-05-13 12:15:00,40.56,40.56,40.51,40.52,200473.0,38.0025,38.0025,37.9556,37.965,200473.0
2024-05-13 12:20:00,40.52,40.53,40.49,40.51,172532.0,37.965,37.9744,37.9369,37.9556,172532.0
2024-05-13 12:25:00,40.52,40.53,40.47,40.49,172210.0,37.965,37.9744,37.9181,37.9369,172210.0
2024-05-13 12:30:00,40.48,40.51,40.48,40.49,261953.0,37.9275,37.9556,37.9275,37.9369,261953.0
2024-05-13 12:35:00,40.48,40.53,40.48,40.52,81893.0,37.9275,37.9744,37.9275,37.965,81893.0
2024-05-13 12:40:00,40.52,40.53,40.5,40.52,61734.0,37.965,37.9744,37.9463,37.965,61734.0
2024-05-13 12:45:00,40.52,40.56,40.52,40.54,36784.0,37.965,38.0025,37.965,37.9837,36784.0
2024-05-13 12:50:00,40.55,40.55,40.51,40.53,32559.0,37.9931,37.9931,37.9556,37.9744,32559.0
2024-05-13 12:55:00,40.52,40.54,40.52,40.53,43792.0,37.965,37.9837,37.965,37.9744,43792.0
2024-05-13 13:00:00,40.52,40.53,40.5,40.52,67134.0,37.965,37.9744,37.9463,37.965,67134.0
2024-05-13 13:05:00,40.51,40.56,40.51,40.54,53423.0,37.9556,38.0025,37.9556,37.9837,53423.0
2024-05-13 13:10:00,40.53,40.55,40.52,40.55,40674.0,37.9744,37.9931,37.965,37.9931,40674.0
2024-05-13 13:15:00,40.54,40.55,40.53,40.55,26366.0,37.9837,37.9931,37.9744,37.9931,26366.0
2024-05-13 13:20:00,40.55,40.56,40.52,40.52,57326.0,37.9931,38.0025,37.965,37.965,57326.0
2024-05-13 13:25:00,40.52,40.53,40.49,40.51,68421.0,37.965,37.9744,37.9369,37.9556,68421.0
2024-05-13 13:30:00,40.51,40.51,40.4,40.48,3888110.0,37.9556,37.9556,37.8526,37.9275,3888110.0
2024-05-13 13:35:00,40.47,40.5,40.43,40.45,633566.0,37.9181,37.9463,37.8807,37.8994,633566.0
2024-05-13 13:40:00,40.45,40.51,40.45,40.48,125321.0,37.8994,37.9556,37.8994,37.9275,125321.0
2024-05-13 13:45:00,40.48,40.51,40.48,40.51,85434.0,37.9275,37.9556,37.9275,37.9556,85434.0
2024-05-13 13:50:00,40.5,40.51,40.48,40.49,239738.0,37.9463,37.9556,37.9275,37.9369,239738.0
2024-05-13 13:55:00,40.49,40.51,40.49,40.5,120256.0,37.9369,37.9556,37.9369,37.9463,120256.0
2024-05-13 14:00:00,40.51,40.51,40.48,40.5,258648.0,37.9556,37.9556,37.9275,37.9463,258648.0
2024-05-13 14:05:00,40.49,40.52,40.49,40.51,87488.0,37.9369,37.965,37.9369,37.9556,87488.0
2024-05-13 14:10:00,40.5,40.52,40.5,40.51,131594.0,37.9463,37.965,37.9463,37.9556,131594.0
2024-05-13 14:15:00,40.52,40.52,40.5,40.52,105374.0,37.965,37.965,37.9463,37.965,105374.0
2024-05-13 14:20:00,40.52,40.52,40.49,40.5,135050.0,37.965,37.965,37.9369,37.9463,135050.0
2024-05-13 14:25:00,40.5,40.54,40.49,40.51,99638.0,37.9463,37.9837,37.9369,37.9556,99638.0
2024-05-13 14:30:00,40.51,40.55,40.5,40.52,89002.0,37.9556,37.9931,37.9463,37.965,89002.0
2024-05-13 14:35:00,40.52,40.53,40.5,40.5,81453.0,37.965,37.9744,37.9463,37.9463,81453.0
2024-05-13 14:40:00,40.51,40.51,40.49,40.5,115985.0,37.9556,37.9556,37.9369,37.9463,115985.0
2024-05-13 14:45:00,40.5,40.52,40.49,40.5,181427.0,37.9463,37.965,37.9369,37.9463,181427.0
2024-05-13 14:50:00,40.5,40.51,40.49,40.51,144267.0,37.9463,37.9556,37.9369,37.9556,144267.0
2024-05-13 14:55:00,40.5,40.52,40.49,40.51,152462.0,37.9463,37.965,37.9369,37.9556,152462.0
2024-05-13 15:00:00,40.51,40.53,40.5,40.52,81129.0,37.9556,37.9744,37.9463,37.965,81129.0
2024-05-13 15:05:00,40.52,40.53,40.51,40.52,101423.0,37.965,37.9744,37.9556,37.965,101423.0
2024-05-13 15:10:00,40.51,40.54,40.51,40.52,62389.0,37.9556,37.9837,37.9556,37.965,62389.0
2024-05-13 15:15:00,40.52,40.54,40.51,40.53,89620.0,37.965,37.9837,37.9556,37.9744,89620.0
2024-05-13 15:20:00,40.53,40.54,40.51,40.52,128615.0,37.9744,37.9837,37.9556,37.965,128615.0
2024-05-13 15:25:00,40.51,40.55,40.51,40.52,84892.0,37.9556,37.9931,37.9556,37.965,84892.0
2024-05-13 15:30:00,40.52,40.54,40.5,40.54,138676.0,37.965,37.9837,37.9463,37.9837,138676.0
2024-05-13 15:35:00,40.54,40.54,40.5,40.5,96274.0,37.9837,37.9837,37.9463,37.9463,96274.0
2024-05-13 15:40:00,40.51,40.52,40.51,40.52,172351.0,37.9556,37.965,37.9556,37.965,172351.0
2024-05-13 15:45:00,40.52,40.54,40.5,40.54,276874.0,37.965,37.9837,37.9463,37.9837,276874.0
2024-05-13 15:50:00,40.54,40.57,40.52,40.54,986642.0,37.9837,38.0118,37.965,37.9837,986642.0
2024-05-13 15:55:00,40.54,40.56,40.53,40.55,1397376.0,37.9837,38.0025,37.9744,37.9931,1397376.0
2024-05-14 09:30:00,40.59,40.69,40.53,40.55,582232.0,38.0306,38.1243,37.9744,37.9931,582232.0
2024-05-14 09:35:00,40.55,40.55,40.42,40.52,159372.0,37.9931,37.9931,37.8713,37.965,159372.0
2024-05-14 09:40:00,40.53,40.61,40.52,40.61,164934.0,37.9744,38.0493,37.965,38.0493,164934.0
2024-05-14 09:45:00,40.6,40.61,40.55,40.59,63171.0,38.04,38.0493,37.9931,38.0306,63171.0
2024-05-14 09:50:00,40.59,40.6,40.53,40.54,67660.0,38.0306,38.04,37.9744,37.9837,67660.0
2024-05-14 09:55:00,40.53,40.55,40.46,40.54,229537.0,37.9744,37.9931,37.9088,37.9837,229537.0
2024-05-14 10:00:00,40.54,40.58,40.5,40.56,56066.0,37.9837,38.0212,37.9463,38.0025,56066.0
2024-05-14 10:05:00,40.57,40.57,40.49,40.51,70200.0,38.0118,38.0118,37.9369,37.9556,70200.0
2024-05-14 10:10:00,40.52,40.56,40.5,40.52,76851.0,37.965,38.0025,37.9463,37.965,76851.0
2024-05-14 10:15:00,40.51,40.54,40.48,40.52,150923.0,37.9556,37.9837,37.9275,37.965,150923.0
2024-05-14 10:20:00,40.52,40.57,40.52,40.57,76411.0,37.965,38.0118,37.965,38.0118,76411.0
2024-05-14 10:25:00,40.57,40.59,40.56,40.56,43424.0,38.0118,38.0306,38.0025,38.0025,43424.0
2024-05-14 10:30:00,40.57,40.58,40.54,40.54,110527.0,38.0118,38.0212,37.9837,37.9837,110527.0
2024-05-14 10:35:00,40.55,40.57,40.52,40.55,143697.0,37.9931,38.0118,37.965,37.9931,143697.0
2024-05-14 10:40:00,40.55,40.56,40.53,40.54,106251.0,37.9931,38.0025,37.9744,37.9837,106251.0
2024-05-14 10:45:00,40.55,40.56,40.54,40.54,52130.0,37.9931,38.0025,37.9837,37.9837,52130.0
2024-05-14 10:50:00,40.54,40.55,40.52,40.53,153915.0,37.9837,37.9931,37.965,37.9744,153915.0
2024-05-14 10:55:00,40.54,40.55,40.52,40.55,134902.0,37.9837,37.9931,37.965,37.9931,134902.0
2024-05-14 11:00:00,40.55,40.56,40.53,40.55,69875.0,37.9931,38.0025,37.9744,37.9931,69875.0
2024-05-14 11:05:00,40.55,40.57,40.53,40.55,143760.0,37.9931,38.0118,37.9744,37.9931,143760.0
2024-05-14 11:10:00,40.56,40.57,40.53,40.55,66270.0,38.0025,38.0118,37.9744,37.9931,66270.0
2024-05-14 11:15:00,40.54,40.56,40.51,40.54,152808.0,37.9837,38.0025,37.9556,37.9837,152808.0
2024-05-14 11:20:00,40.53,40.55,40.53,40.54,75926.0,37.9744,37.9931,37.9744,37.9837,75926.0
2024-05-14 11:25:00,40.54,40.56,40.53,40.54,63099.0,37.9837,38.0025,37.9744,37.9837,63099.0
2024-05-14 11:30:00,40.55,40.55,40.51,40.54,333403.0,37.9931,37.9931,37.9556,37.9837,333403.0
2024-05-14 11:35:00,40.54,40.56,40.52,40.55,182843.0,37.9837,38.0025,37.965,37.9931,182843.0
2024-05-14 11:40:00,40.54,40.56,40.54,40.55,73542.0,37.9837,38.0025,37.9837,37.9931,73542.0
2024-05-14 11:45:00,40.54,40.56,40.54,40.54,47124.0,37.9837,38.0025,37.9837,37.9837,47124.0
2024-05-14 11:50:00,40.55,40.56,40.52,40.53,159350.0,37.9931,38.0025,37.965,37.9744,159350.0
2024-05-14 11:55:00,40.54,40.55,40.52,40.54,300840.0,37.9837,37.9931,37.965,37.9837,300840.0
2024-05-14 12:00:00,40.53,40.57,40.53,40.55,121405.0,37.9744,38.0118,37.9744,37.9931,121405.0
2024-05-14 12:05:00,40.55,40.56,40.54,40.55,34518.0,37.9931,38.0025,37.9837,37.9931,34518.0
2024-05-14 12:10:00,40.55,40.56,40.54,40.55,60589.0,37.9931,38.0025,37.9837,37.9931,60589.0
2024-05-14 12:15:00,40.55,40.56,40.53,40.55,89626.0,37.9931,38.0025,37.9744,37.9931,89626.0
2024-05-14 12:20:00,40.55,40.56,40.53,40.55,68680.0,37.9931,38.0025,37.9744,37.9931,68680.0
2024-05-14 12:25:00,40.55,40.58,40.55,40.56,55289.0,37.9931,38.0212,37.9931,38.0025,55289.0
2024-05-14 12:30:00,40.57,40.57,40.55,40.55,49738.0,38.0118,38.0118,37.9931,37.9931,49738.0
2024-05-14 12:35:00,40.55,40.56,40.53,40.55,76113.0,37.9931,38.0025,37.9744,37.9931,76113.0
2024-05-14 12:40:00,40.54,40.56,40.54,40.54,36733.0,37.9837,38.0025,37.9837,37.9837,36733.0
2024-05-14 12:45:00,40.55,40.57,40.54,40.55,46410.0,37.9931,38.0118,37.9837,37.9931,46410.0
2024-05-14 12:50:00,40.54,40.56,40.54,40.56,74847.0,37.9837,38.0025,37.9837,38.0025,74847.0
2024-05-14 12:55:00,40.55,40.56,40.54,40.54,39799.0,37.9931,38.0025,37.9837,37.9837,39799.0
2024-05-14 13:00:00,40.54,40.56,40.52,40.52,197751.0,37.9837,38.0025,37.965,37.965,197751.0
2024-05-14 13:05:00,40.53,40.55,40.52,40.54,55214.0,37.9744,37.9931,37.965,37.9837,55214.0
2024-05-14 13:10:00,40.55,40.55,40.53,40.53,94869.0,37.9931,37.9931,37.9744,37.9744,94869.0
2024-05-14 13:15:00,40.53,40.56,40.52,40.55,68392.0,37.9744,38.0025,37.965,37.9931,68392.0
2024-05-14 13:20:00,40.54,40.56,40.53,40.53,62748.0,37.9837,38.0025,37.9744,37.9744,62748.0
2024-05-14 13:25:00,40.54,40.55,40.53,40.55,54862.0,37.9837,37.9931,37.9744,37.9931,54862.0
2024-05-14 13:30:00,40.54,40.55,40.52,40.55,75680.0,37.9837,37.9931,37.965,37.9931,75680.0
2024-05-14 13:35:00,40.55,40.56,40.53,40.55,97929.0,37.9931,38.0025,37.9744,37.9931,97929.0
2024-05-14 13:40:00,40.55,40.55,40.53,40.54,62902.0,37.9931,37.9931,37.9744,37.9837,62902.0
2024-05-14 13:45:00,40.54,40.55,40.51,40.51,165083.0,37.9837,37.9931,37.9556,37.9556,165083.0
2024-05-14 13:50:00,40.51,40.53,40.5,40.52,159627.0,37.9556,37.9744,37.9463,37.965,159627.0
2024-05-14 13:55:00,40.51,40.52,40.47,40.5,201736.0,37.9556,37.965,37.9181,37.9463,201736.0
2024-05-14 14:00:00,40.51,40.54,40.49,40.53,254136.0,37.9556,37.9837,37.9369,37.9744,254136.0
2024-05-14 14:05:00,40.53,40.54,40.51,40.53,139118.0,37.9744,37.9837,37.9556,37.9744,139118.0
2024-05-14 14:10:00,40.53,40.55,40.52,40.54,53891.0,37.9744,37.9931,37.965,37.9837,53891.0
2024-05-14 14:15:00,40.54,40.56,40.53,40.55,39847.0,37.9837,38.0025,37.9744,37.9931,39847.0
2024-05-14 14:20:00,40.54,40.58,40.54,40.56,45570.0,37.9837,38.0212,37.9837,38.0025,45570.0
2024-05-14 14:25:00,40.56,40.59,40.55,40.58,72990.0,38.0025,38.0306,37.9931,38.0212,72990.0
2024-05-14 14:30:00,40.58,40.59,40.55,40.57,72158.0,38.0212,38.0306,37.9931,38.0118,72158.0
2024-05-14 14:35:00,40.57,40.61,40.57,40.61,55401.0,38.0118,38.0493,38.0118,38.0493,55401.0
2024-05-14 14:40:00,40.6,40.62,40.57,40.58,104065.0,38.04,38.0587,38.0118,38.0212,104065.0
2024-05-14 14:45:00,40.58,40.58,40.54,40.55,80930.0,38.0212,38.0212,37.9837,37.9931,80930.0
2024-05-14 14:50:00,40.55,40.56,40.52,40.55,115279.0,37.9931,38.0025,37.965,37.9931,115279.0
2024-05-14 14:55:00,40.55,40.57,40.54,40.54,64124.0,37.9931,38.0118,37.9837,37.9837,64124.0
2024-05-14 15:00:00,40.54,40.55,40.52,40.54,168424.0,37.9837,37.9931,37.965,37.9837,168424.0
2024-05-14 15:05:00,40.54,40.55,40.52,40.53,160964.0,37.9837,37.9931,37.965,37.9744,160964.0
2024-05-14 15:10:00,40.53,40.56,40.52,40.53,358550.0,37.9744,38.0025,37.965,37.9744,358550.0
2024-05-14 15:15:00,40.54,40.55,40.52,40.53,348513.0,37.9837,37.9931,37.965,37.9744,348513.0
2024-05-14 15:20:00,40.53,40.55,40.52,40.53,336182.0,37.9744,37.9931,37.965,37.9744,336182.0
2024-05-14 15:25:00,40.54,40.54,40.52,40.53,289751.0,37.9837,37.9837,37.965,37.9744,289751.0
2024-05-14 15:30:00,40.54,40.54,40.52,40.53,337199.0,37.9837,37.9837,37.965,37.9744,337199.0
2024-05-14 15:35:00,40.54,40.56,40.5,40.51,635844.0,37.9837,38.0025,37.9463,37.9556,635844.0
2024-05-14 15:40:00,40.52,40.53,40.49,40.5,313452.0,37.965,37.9744,37.9369,37.9463,313452.0
2024-05-14 15:45:00,40.5,40.51,40.46,40.48,488234.0,37.9463,37.9556,37.9088,37.9275,488234.0
2024-05-14 15:50:00,40.48,40.52,40.46,40.5,651368.0,37.9275,37.965,37.9088,37.9463,651368.0
2024-05-14 15:55:00,40.51,40.52,40.46,40.48,1518223.0,37.9556,37.965,37.9088,37.9275,1518223.0
2024-05-15 09:30:00,40.75,40.91,40.74,40.91,362575.0,38.1805,38.3304,38.1711,38.3304,362575.0
2024-05-15 09:35:00,40.9,40.92,40.75,40.77,100227.0,38.321,38.3398,38.1805,38.1992,100227.0
2024-05-15 09:40:00,40.78,40.78,40.7,40.71,63733.0,38.2086,38.2086,38.1336,38.143,63733.0
2024-05-15 09:45:00,40.71,40.79,40.7,40.75,64339.0,38.143,38.218,38.1336,38.1805,64339.0
2024-05-15 09:50:00,40.75,40.76,40.72,40.75,67716.0,38.1805,38.1899,38.1524,38.1805,67716.0
2024-05-15 09:55:00,40.75,40.77,40.7,40.74,66926.0,38.1805,38.1992,38.1336,38.1711,66926.0
2024-05-15 10:00:00,40.75,40.85,40.74,40.85,128388.0,38.1805,38.2742,38.1711,38.2742,128388.0
2024-05-15 10:05:00,40.84,40.88,40.82,40.87,73640.0,38.2648,38.3023,38.2461,38.2929,73640.0
2024-05-15 10:10:00,40.87,40.88,40.85,40.87,61454.0,38.2929,38.3023,38.2742,38.2929,61454.0
2024-05-15 10:15:00,40.87,40.88,40.85,40.86,52349.0,38.2929,38.3023,38.2742,38.2836,52349.0
2024-05-15 10:20:00,40.86,40.87,40.8,40.82,84944.0,38.2836,38.2929,38.2273,38.2461,84944.0
2024-05-15 10:25:00,40.82,40.85,40.78,40.8,169951.0,38.2461,38.2742,38.2086,38.2273,169951.0
2024-05-15 10:30:00,40.8,40.81,40.77,40.8,71609.0,38.2273,38.2367,38.1992,38.2273,71609.0
2024-05-15 10:35:00,40.8,40.82,40.76,40.77,69304.0,38.2273,38.2461,38.1899,38.1992,69304.0
2024-05-15 10:40:00,40.77,40.81,40.74,40.77,149057.0,38.1992,38.2367,38.1711,38.1992,149057.0
2024-05-15 10:45:00,40.78,40.82,40.75,40.8,105563.0,38.2086,38.2461,38.1805,38.2273,105563.0
2024-05-15 10:50:00,40.8,40.81,40.73,40.75,95470.0,38.2273,38.2367,38.1618,38.1805,95470.0
2024-05-15 10:55:00,40.74,40.77,40.71,40.72,136398.0,38.1711,38.1992,38.143,38.1524,136398.0
2024-05-15 11:00:00,40.72,40.72,40.68,40.69,81234.0,38.1524,38.1524,38.1149,38.1243,81234.0
2024-05-15 11:05:00,40.69,40.75,40.69,40.71,77483.0,38.1243,38.1805,38.1243,38.143,77483.0
2024-05-15 11:10:00,40.71,40.73,40.69,40.7,202783.0,38.143,38.1618,38.1243,38.1336,202783.0
2024-05-15 11:15:00,40.7,40.73,40.67,40.69,78861.0,38.1336,38.1618,38.1055,38.1243,78861.0
2024-05-15 11:20:00,40.68,40.69,40.66,40.67,83745.0,38.1149,38.1243,38.0962,38.1055,83745.0
2024-05-15 11:25:00,40.68,40.72,40.67,40.71,89327.0,38.1149,38.1524,38.1055,38.143,89327.0
2024-05-15 11:30:00,40.71,40.72,40.66,40.67,91194.0,38.143,38.1524,38.0962,38.1055,91194.0
2024-05-15 11:35:00,40.66,40.67,40.59,40.59,74605.0,38.0962,38.1055,38.0306,38.0306,74605.0
2024-05-15 11:40:00,40.59,40.6,40.54,40.55,64899.0,38.0306,38.04,37.9837,37.9931,64899.0
2024-05-15 11:45:00,40.55,40.56,40.53,40.55,63589.0,37.9931,38.0025,37.9744,37.9931,63589.0
2024-05-15 11:50:00,40.55,40.58,40.54,40.58,69831.0,37.9931,38.0212,37.9837,38.0212,69831.0
2024-05-15 11:55:00,40.58,40.59,40.56,40.59,46362.0,38.0212,38.0306,38.0025,38.0306,46362.0
2024-05-15 12:00:00,40.59,40.6,40.55,40.57,80631.0,38.0306,38.04,37.9931,38.0118,80631.0
2024-05-15 12:05:00,40.56,40.57,40.55,40.55,28309.0,38.0025,38.0118,37.9931,37.9931,28309.0
2024-05-15 12:10:00,40.55,40.57,40.52,40.52,43685.0,37.9931,38.0118,37.965,37.965,43685.0
2024-05-15 12:15:00,40.52,40.53,40.49,40.49,74170.0,37.965,37.9744,37.9369,37.9369,74170.0
2024-05-15 12:20:00,40.5,40.5,40.47,40.47,60586.0,37.9463,37.9463,37.9181,37.9181,60586.0
2024-05-15 12:25:00,40.48,40.5,40.47,40.49,80082.0,37.9275,37.9463,37.9181,37.9369,80082.0
2024-05-15 12:30:00,40.49,40.5,40.44,40.49,124619.0,37.9369,37.9463,37.89,37.9369,124619.0
2024-05-15 12:35:00,40.49,40.54,40.47,40.47,74374.0,37.9369,37.9837,37.9181,37.9181,74374.0
2024-05-15 12:40:00,40.47,40.51,40.46,40.51,79534.0,37.9181,37.9556,37.9088,37.9556,79534.0
2024-05-15 12:45:00,40.5,40.54,40.49,40.52,52750.0,37.9463,37.9837,37.9369,37.965,52750.0
2024-05-15 12:50:00,40.52,40.54,40.51,40.54,43014.0,37.965,37.9837,37.9556,37.9837,43014.0
2024-05-15 12:55:00,40.54,40.56,40.52,40.52,35485.0,37.9837,38.0025,37.965,37.965,35485.0
2024-05-15 13:00:00,40.52,40.53,40.5,40.52,30901.0,37.965,37.9744,37.9463,37.965,30901.0
2024-05-15 13:05:00,40.52,40.53,40.47,40.48,55006.0,37.965,37.9744,37.9181,37.9275,55006.0
2024-05-15 13:10:00,40.49,40.52,40.48,40.51,112898.0,37.9369,37.965,37.9275,37.9556,112898.0
2024-05-15 13:15:00,40.51,40.52,40.48,40.5,94088.0,37.9556,37.965,37.9275,37.9463,94088.0
2024-05-15 13:20:00,40.5,40.51,40.49,40.5,48486.0,37.9463,37.9556,37.9369,37.9463,48486.0
2024-05-15 13:25:00,40.51,40.52,40.48,40.51,70525.0,37.9556,37.965,37.9275,37.9556,70525.0
2024-05-15 13:30:00,40.51,40.53,40.48,40.51,106626.0,37.9556,37.9744,37.9275,37.9556,106626.0
2024-05-15 13:35:00,40.52,40.52,40.49,40.5,51253.0,37.965,37.965,37.9369,37.9463,51253.0
2024-05-15 13:40:00,40.5,40.51,40.49,40.5,63386.0,37.9463,37.9556,37.9369,37.9463,63386.0
2024-05-15 13:45:00,40.51,40.53,40.48,40.52,150122.0,37.9556,37.9744,37.9275,37.965,150122.0
2024-05-15 13:50:00,40.52,40.54,40.51,40.52,55511.0,37.965,37.9837,37.9556,37.965,55511.0
2024-05-15 13:55:00,40.52,40.53,40.5,40.52,45089.0,37.965,37.9744,37.9463,37.965,45089.0
2024-05-15 14:00:00,40.52,40.52,40.46,40.51,113446.0,37.965,37.965,37.9088,37.9556,113446.0
2024-05-15 14:05:00,40.51,40.52,40.48,40.48,76875.0,37.9556,37.965,37.9275,37.9275,76875.0
2024-05-15 14:10:00,40.48,40.5,40.46,40.48,187498.0,37.9275,37.9463,37.9088,37.9275,187498.0
2024-05-15 14:15:00,40.48,40.52,40.47,40.5,79781.0,37.9275,37.965,37.9181,37.9463,79781.0
2024-05-15 14:20:00,40.5,40.5,40.48,40.5,77871.0,37.9463,37.9463,37.9275,37.9463,77871.0
2024-05-15 14:25:00,40.49,40.51,40.48,40.5,39877.0,37.9369,37.9556,37.9275,37.9463,39877.0
2024-05-15 14:30:00,40.49,40.5,40.48,40.49,69169.0,37.9369,37.9463,37.9275,37.9369,69169.0
2024-05-15 14:35:00,40.48,40.51,40.47,40.51,139308.0,37.9275,37.9556,37.9181,37.9556,139308.0
2024-05-15 14:40:00,40.51,40.51,40.49,40.5,43781.0,37.9556,37.9556,37.9369,37.9463,43781.0
2024-05-15 14:45:00,40.5,40.51,40.49,40.5,39137.0,37.9463,37.9556,37.9369,37.9463,39137.0
2024-05-15 14:50:00,40.51,40.53,40.49,40.5,69370.0,37.9556,37.9744,37.9369,37.9463,69370.0
2024-05-15 14:55:00,40.5,40.51,40.5,40.51,38626.0,37.9463,37.9556,37.9463,37.9556,38626.0
2024-05-15 15:00:00,40.51,40.53,40.49,40.52,70170.0,37.9556,37.9744,37.9369,37.965,70170.0
2024-05-15 15:05:00,40.52,40.53,40.49,40.51,56216.0,37.965,37.9744,37.9369,37.9556,56216.0
2024-05-15 15:10:00,40.52,40.53,40.5,40.51,75902.0,37.965,37.9744,37.9463,37.9556,75902.0
2024-05-15 15:15:00,40.51,40.55,40.49,40.52,161678.0,37.9556,37.9931,37.9369,37.965,161678.0
2024-05-15 15:20:00,40.53,40.55,40.52,40.54,67465.0,37.9744,37.9931,37.965,37.9837,67465.0
2024-05-15 15:25:00,40.53,40.58,40.53,40.55,91503.0,37.9744,38.0212,37.9744,37.9931,91503.0
2024-05-15 15:30:00,40.55,40.56,40.53,40.55,85876.0,37.9931,38.0025,37.9744,37.9931,85876.0
2024-05-15 15:35:00,40.55,40.58,40.54,40.55,68429.0,37.9931,38.0212,37.9837,37.9931,68429.0
2024-05-15 15:40:00,40.55,40.61,40.55,40.59,93466.0,37.9931,38.0493,37.9931,38.0306,93466.0
2024-05-15 15:45:00,40.59,40.61,40.58,40.58,120121.0,38.0306,38.0493,38.0212,38.0212,120121.0
2024-05-15 15:50:00,40.58,40.59,40.52,40.55,441915.0,38.0212,38.0306,37.965,37.9931,441915.0
2024-05-15 15:55:00,40.56,40.56,40.45,40.51,2774937.0,38.0025,38.0025,37.8994,37.9556,2774937.0
2024-05-16 09:30:00,40.29,40.44,40.17,40.17,504618.0,37.7495,37.89,37.6371,37.6371,504618.0
2024-05-16 09:35:00,40.17,40.3,40.14,40.22,312887.0,37.6371,37.7589,37.609,37.6839,312887.0
2024-05-16 09:40:00,40.22,40.3,40.18,40.27,322827.0,37.6839,37.7589,37.6464,37.7308,322827.0
2024-05-16 09:45:00,40.27,40.32,40.23,40.3,211607.0,37.7308,37.7776,37.6933,37.7589,211607.0
2024-05-16 09:50:00,40.3,40.3,40.22,40.27,232278.0,37.7589,37.7589,37.6839,37.7308,232278.0
2024-05-16 09:55:00,40.28,40.29,40.21,40.24,88458.0,37.7401,37.7495,37.6745,37.7027,88458.0
2024-05-16 10:00:00,40.24,40.28,40.23,40.25,101841.0,37.7027,37.7401,37.6933,37.712,101841.0
2024-05-16 10:05:00,40.25,40.3,40.23,40.27,106914.0,37.712,37.7589,37.6933,37.7308,106914.0
2024-05-16 10:10:00,40.27,40.3,40.26,40.3,47055.0,37.7308,37.7589,37.7214,37.7589,47055.0
2024-05-16 10:15:00,40.3,40.31,40.26,40.29,117146.0,37.7589,37.7682,37.7214,37.7495,117146.0
2024-05-16 10:20:00,40.28,40.3,40.27,40.29,59185.0,37.7401,37.7589,37.7308,37.7495,59185.0
2024-05-16 10:25:00,40.29,40.3,40.26,40.3,63668.0,37.7495,37.7589,37.7214,37.7589,63668.0
2024-05-16 10:30:00,40.3,40.3,40.28,40.3,101655.0,37.7589,37.7589,37.7401,37.7589,101655.0
2024-05-16 10:35:00,40.28,40.3,40.24,40.25,80897.0,37.7401,37.7589,37.7027,37.712,80897.0
2024-05-16 10:40:00,40.26,40.28,40.25,40.27,44384.0,37.7214,37.7401,37.712,37.7308,44384.0
2024-05-16 10:45:00,40.28,40.29,40.24,40.27,103736.0,37.7401,37.7495,37.7027,37.7308,103736.0
2024-05-16 10:50:00,40.27,40.29,40.24,40.24,103588.0,37.7308,37.7495,37.7027,37.7027,103588.0
2024-05-16 10:55:00,40.25,40.3,40.23,40.29,116618.0,37.712,37.7589,37.6933,37.7495,116618.0
2024-05-16 11:00:00,40.3,40.3,40.27,40.28,71990.0,37.7589,37.7589,37.7308,37.7401,71990.0
2024-05-16 11:05:00,40.28,40.29,40.23,40.24,87256.0,37.7401,37.7495,37.6933,37.7027,87256.0
2024-05-16 11:10:00,40.25,40.28,40.23,40.27,93858.0,37.712,37.7401,37.6933,37.7308,93858.0
2024-05-16 11:15:00,40.26,40.27,40.23,40.26,101101.0,37.7214,37.7308,37.6933,37.7214,101101.0
2024-05-16 11:20:00,40.26,40.27,40.23,40.27,98044.0,37.7214,37.7308,37.6933,37.7308,98044.0
2024-05-16 11:25:00,40.27,40.28,40.24,40.26,95713.0,37.7308,37.7401,37.7027,37.7214,95713.0
2024-05-16 11:30:00,40.26,40.27,40.24,40.25,146574.0,37.7214,37.7308,37.7027,37.712,146574.0
2024-05-16 11:35:00,40.25,40.28,40.24,40.27,89667.0,37.712,37.7401,37.7027,37.7308,89667.0
2024-05-16 11:40:00,40.26,40.31,40.26,40.31,94071.0,37.7214,37.7682,37.7214,37.7682,94071.0
2024-05-16 11:45:00,40.3,40.32,40.27,40.31,59387.0,37.7589,37.7776,37.7308,37.7682,59387.0
2024-05-16 11:50:00,40.31,40.34,40.29,40.34,79252.0,37.7682,37.7963,37.7495,37.7963,79252.0
2024-05-16 11:55:00,40.34,40.35,40.33,40.34,50000.0,37.7963,37.8057,37.787,37.7963,50000.0
2024-05-16 12:00:00,40.34,40.35,40.31,40.33,92059.0,37.7963,37.8057,37.7682,37.787,92059.0
2024-05-16 12:05:00,40.33,40.34,40.31,40.34,45976.0,37.787,37.7963,37.7682,37.7963,45976.0
2024-05-16 12:10:00,40.34,40.34,40.31,40.31,58906.0,37.7963,37.7963,37.7682,37.7682,58906.0
2024-05-16 12:15:00,40.31,40.32,40.28,40.3,74274.0,37.7682,37.7776,37.7401,37.7589,74274.0
2024-05-16 12:20:00,40.3,40.3,40.28,40.29,53431.0,37.7589,37.7589,37.7401,37.7495,53431.0
2024-05-16 12:25:00,40.28,40.29,40.25,40.26,52519.0,37.7401,37.7495,37.712,37.7214,52519.0
2024-05-16 12:30:00,40.27,40.27,40.24,40.26,96984.0,37.7308,37.7308,37.7027,37.7214,96984.0
2024-05-16 12:35:00,40.26,40.28,40.25,40.25,70520.0,37.7214,37.7401,37.712,37.712,70520.0
2024-05-16 12:40:00,40.26,40.27,40.24,40.26,59624.0,37.7214,37.7308,37.7027,37.7214,59624.0
2024-05-16 12:45:00,40.26,40.29,40.25,40.28,93989.0,37.7214,37.7495,37.712,37.7401,93989.0
2024-05-16 12:50:00,40.29,40.29,40.26,40.26,29174.0,37.7495,37.7495,37.7214,37.7214,29174.0
2024-05-16 12:55:00,40.27,40.28,40.26,40.27,37083.0,37.7308,37.7401,37.7214,37.7308,37083.0
2024-05-16 13:00:00,40.26,40.28,40.24,40.27,63589.0,37.7214,37.7401,37.7027,37.7308,63589.0
2024-05-16 13:05:00,40.28,40.29,40.27,40.29,40487.0,37.7401,37.7495,37.7308,37.7495,40487.0
2024-05-16 13:10:00,40.28,40.31,40.28,40.29,75532.0,37.7401,37.7682,37.7401,37.7495,75532.0
2024-05-16 13:15:00,40.29,40.3,40.27,40.3,69536.0,37.7495,37.7589,37.7308,37.7589,69536.0
2024-05-16 13:20:00,40.29,40.3,40.27,40.29,47355.0,37.7495,37.7589,37.7308,37.7495,47355.0
2024-05-16 13:25:00,40.3,40.3,40.25,40.26,62175.0,37.7589,37.7589,37.712,37.7214,62175.0
2024-05-16 13:30:00,40.25,40.27,40.23,40.26,62368.0,37.712,37.7308,37.6933,37.7214,62368.0
2024-05-16 13:35:00,40.26,40.26,40.22,40.23,88961.0,37.7214,37.7214,37.6839,37.6933,88961.0
2024-05-16 13:40:00,40.23,40.25,40.21,40.24,47536.0,37.6933,37.712,37.6745,37.7027,47536.0
2024-05-16 13:45:00,40.24,40.25,40.21,40.22,75070.0,37.7027,37.712,37.6745,37.6839,75070.0
2024-05-16 13:50:00,40.22,40.25,40.22,40.23,72234.0,37.6839,37.712,37.6839,37.6933,72234.0
2024-05-16 13:55:00,40.23,40.26,40.22,40.24,83977.0,37.6933,37.7214,37.6839,37.7027,83977.0
2024-05-16 14:00:00,40.25,40.25,40.22,40.24,65406.0,37.712,37.712,37.6839,37.7027,65406.0
2024-05-16 14:05:00,40.23,40.26,40.23,40.25,62561.0,37.6933,37.7214,37.6933,37.712,62561.0
2024-05-16 14:10:00,40.25,40.25,40.21,40.21,40351.0,37.712,37.712,37.6745,37.6745,40351.0
2024-05-16 14:15:00,40.22,40.23,40.19,40.22,79435.0,37.6839,37.6933,37.6558,37.6839,79435.0
2024-05-16 14:20:00,40.22,40.22,40.2,40.22,40639.0,37.6839,37.6839,37.6652,37.6839,40639.0
2024-05-16 14:25:00,40.22,40.25,40.21,40.23,63514.0,37.6839,37.712,37.6745,37.6933,63514.0
2024-05-16 14:30:00,40.23,40.24,40.21,40.21,69262.0,37.6933,37.7027,37.6745,37.6745,69262.0
2024-05-16 14:35:00,40.21,40.24,40.21,40.21,76639.0,37.6745,37.7027,37.6745,37.6745,76639.0
2024-05-16 14:40:00,40.21,40.23,40.21,40.22,53272.0,37.6745,37.6933,37.6745,37.6839,53272.0
2024-05-16 14:45:00,40.23,40.23,40.2,40.21,76074.0,37.6933,37.6933,37.6652,37.6745,76074.0
2024-05-16 14:50:00,40.21,40.26,40.2,40.23,100391.0,37.6745,37.7214,37.6652,37.6933,100391.0
2024-05-16 14:55:00,40.23,40.26,40.22,40.26,37796.0,37.6933,37.7214,37.6839,37.7214,37796.0
2024-05-16 15:00:00,40.25,40.26,40.23,40.25,81389.0,37.712,37.7214,37.6933,37.712,81389.0
2024-05-16 15:05:00,40.25,40.28,40.24,40.27,83251.0,37.712,37.7401,37.7027,37.7308,83251.0
2024-05-16 15:10:00,40.27,40.28,40.25,40.26,110807.0,37.7308,37.7401,37.712,37.7214,110807.0
2024-05-16 15:15:00,40.26,40.26,40.24,40.25,64151.0,37.7214,37.7214,37.7027,37.712,64151.0
2024-05-16 15:20:00,40.25,40.26,40.22,40.24,79449.0,37.712,37.7214,37.6839,37.7027,79449.0
2024-05-16 15:25:00,40.25,40.27,40.24,40.26,72419.0,37.712,37.7308,37.7027,37.7214,72419.0
2024-05-16 15:30:00,40.27,40.27,40.24,40.27,83615.0,37.7308,37.7308,37.7027,37.7308,83615.0
2024-05-16 15:35:00,40.26,40.27,40.24,40.26,76329.0,37.7214,37.7308,37.7027,37.7214,76329.0
2024-05-16 15:40:00,40.26,40.28,40.25,40.25,182551.0,37.7214,37.7401,37.712,37.712,182551.0
2024-05-16 15:45:00,40.26,40.3,40.25,40.29,167267.0,37.7214,37.7589,37.712,37.7495,167267.0
2024-05-16 15:50:00,40.29,40.35,40.28,40.34,308352.0,37.7495,37.8057,37.7401,37.7963,308352.0
2024-05-16 15:55:00,40.33,40.34,40.25,40.26,966319.0,37.787,37.7963,37.712,37.7214,966319.0
2024-05-17 09:30:00,40.39,40.41,40.21,40.23,623402.0,37.8432,37.8619,37.6745,37.6933,623402.0
2024-05-17 09:35:00,40.23,40.26,40.21,40.23,76763.0,37.6933,37.7214,37.6745,37.6933,76763.0
2024-05-17 09:40:00,40.24,40.26,40.21,40.22,73810.0,37.7027,37.7214,37.6745,37.6839,73810.0
2024-05-17 09:45:00,40.22,40.26,40.18,40.26,99243.0,37.6839,37.7214,37.6464,37.7214,99243.0
2024-05-17 09:50:00,40.26,40.27,40.15,40.2,91493.0,37.7214,37.7308,37.6183,37.6652,91493.0
2024-05-17 09:55:00,40.2,40.22,40.15,40.18,64316.0,37.6652,37.6839,37.6183,37.6464,64316.0
2024-05-17 10:00:00,40.17,40.22,40.17,40.22,58933.0,37.6371,37.6839,37.6371,37.6839,58933.0
2024-05-17 10:05:00,40.21,40.27,40.21,40.27,67203.0,37.6745,37.7308,37.6745,37.7308,67203.0
2024-05-17 10:10:00,40.27,40.29,40.25,40.27,49351.0,37.7308,37.7495,37.712,37.7308,49351.0
2024-05-17 10:15:00,40.27,40.32,40.26,40.29,70115.0,37.7308,37.7776,37.7214,37.7495,70115.0
2024-05-17 10:20:00,40.29,40.3,40.25,40.27,75314.0,37.7495,37.7589,37.712,37.7308,75314.0
2024-05-17 10:25:00,40.27,40.27,40.21,40.23,55784.0,37.7308,37.7308,37.6745,37.6933,55784.0
2024-05-17 10:30:00,40.23,40.23,40.18,40.22,65269.0,37.6933,37.6933,37.6464,37.6839,65269.0
2024-05-17 10:35:00,40.22,40.25,40.21,40.23,66673.0,37.6839,37.712,37.6745,37.6933,66673.0
2024-05-17 10:40:00,40.23,40.23,40.18,40.2,74931.0,37.6933,37.6933,37.6464,37.6652,74931.0
2024-05-17 10:45:00,40.2,40.23,40.17,40.19,71220.0,37.6652,37.6933,37.6371,37.6558,71220.0
2024-05-17 10:50:00,40.19,40.22,40.18,40.21,47514.0,37.6558,37.6839,37.6464,37.6745,47514.0
2024-05-17 10:55:00,40.21,40.25,40.2,40.23,86270.0,37.6745,37.712,37.6652,37.6933,86270.0
2024-05-17 11:00:00,40.23,40.25,40.21,40.24,55698.0,37.6933,37.712,37.6745,37.7027,55698.0
2024-05-17 11:05:00,40.24,40.29,40.24,40.26,92362.0,37.7027,37.7495,37.7027,37.7214,92362.0
2024-05-17 11:10:00,40.27,40.28,40.25,40.26,79900.0,37.7308,37.7401,37.712,37.7214,79900.0
2024-05-17 11:15:00,40.25,40.26,40.24,40.24,38294.0,37.712,37.7214,37.7027,37.7027,38294.0
2024-05-17 11:20:00,40.24,40.24,40.17,40.17,141080.0,37.7027,37.7027,37.6371,37.6371,141080.0
2024-05-17 11:25:00,40.17,40.2,40.15,40.18,83408.0,37.6371,37.6652,37.6183,37.6464,83408.0
2024-05-17 11:30:00,40.17,40.19,40.16,40.18,99046.0,37.6371,37.6558,37.6277,37.6464,99046.0
2024-05-17 11:35:00,40.17,40.2,40.16,40.18,44693.0,37.6371,37.6652,37.6277,37.6464,44693.0
2024-05-17 11:40:00,40.18,40.22,40.18,40.2,54039.0,37.6464,37.6839,37.6464,37.6652,54039.0
2024-05-17 11:45:00,40.21,40.23,40.19,40.22,64741.0,37.6745,37.6933,37.6558,37.6839,64741.0
2024-05-17 11:50:00,40.22,40.28,40.21,40.27,65684.0,37.6839,37.7401,37.6745,37.7308,65684.0
2024-05-17 11:55:00,40.26,40.28,40.23,40.26,81990.0,37.7214,37.7401,37.6933,37.7214,81990.0
2024-05-17 12:00:00,40.26,40.27,40.25,40.26,29409.0,37.7214,37.7308,37.712,37.7214,29409.0
2024-05-17 12:05:00,40.26,40.27,40.24,40.25,60855.0,37.7214,37.7308,37.7027,37.712,60855.0
2024-05-17 12:10:00,40.24,40.25,40.22,40.23,47927.0,37.7027,37.712,37.6839,37.6933,47927.0
2024-05-17 12:15:00,40.23,40.24,40.22,40.22,25327.0,37.6933,37.7027,37.6839,37.6839,25327.0
2024-05-17 12:20:00,40.22,40.23,40.19,40.21,50770.0,37.6839,37.6933,37.6558,37.6745,50770.0
2024-05-17 12:25:00,40.21,40.22,40.2,40.2,25458.0,37.6745,37.6839,37.6652,37.6652,25458.0
2024-05-17 12:30:00,40.21,40.23,40.2,40.22,47662.0,37.6745,37.6933,37.6652,37.6839,47662.0
2024-05-17 12:35:00,40.22,40.23,40.19,40.22,53215.0,37.6839,37.6933,37.6558,37.6839,53215.0
2024-05-17 12:40:00,40.21,40.23,40.19,40.21,43823.0,37.6745,37.6933,37.6558,37.6745,43823.0
2024-05-17 12:45:00,40.21,40.24,40.2,40.23,42974.0,37.6745,37.7027,37.6652,37.6933,42974.0
2024-05-17 12:50:00,40.23,40.24,40.21,40.21,42628.0,37.6933,37.7027,37.6745,37.6745,42628.0
2024-05-17 12:55:00,40.21,40.22,40.21,40.22,23194.0,37.6745,37.6839,37.6745,37.6839,23194.0
2024-05-17 13:00:00,40.21,40.24,40.2,40.21,71208.0,37.6745,37.7027,37.6652,37.6745,71208.0
2024-05-17 13:05:00,40.21,40.21,40.17,40.21,65112.0,37.6745,37.6745,37.6371,37.6745,65112.0
2024-05-17 13:10:00,40.2,40.22,40.2,40.21,55992.0,37.6652,37.6839,37.6652,37.6745,55992.0
2024-05-17 13:15:00,40.21,40.26,40.2,40.24,82198.0,37.6745,37.7214,37.6652,37.7027,82198.0
2024-05-17 13:20:00,40.25,40.27,40.24,40.24,51694.0,37.712,37.7308,37.7027,37.7027,51694.0
2024-05-17 13:25:00,40.25,40.26,40.23,40.26,46578.0,37.712,37.7214,37.6933,37.7214,46578.0
2024-05-17 13:30:00,40.26,40.26,40.22,40.23,65289.0,37.7214,37.7214,37.6839,37.6933,65289.0
2024-05-17 13:35:00,40.22,40.24,40.17,40.17,240345.0,37.6839,37.7027,37.6371,37.6371,240345.0
2024-05-17 13:40:00,40.18,40.21,40.17,40.18,74004.0,37.6464,37.6745,37.6371,37.6464,74004.0
2024-05-17 13:45:00,40.17,40.18,40.15,40.16,60831.0,37.6371,37.6464,37.6183,37.6277,60831.0
2024-05-17 13:50:00,40.16,40.17,40.16,40.16,56643.0,37.6277,37.6371,37.6277,37.6277,56643.0
2024-05-17 13:55:00,40.16,40.17,40.16,40.16,64591.0,37.6277,37.6371,37.6277,37.6277,64591.0
2024-05-17 14:00:00,40.16,40.17,40.07,40.09,233613.0,37.6277,37.6371,37.5434,37.5621,233613.0
2024-05-17 14:05:00,40.09,40.11,40.07,40.09,74683.0,37.5621,37.5808,37.5434,37.5621,74683.0
2024-05-17 14:10:00,40.08,40.09,40.03,40.03,152481.0,37.5527,37.5621,37.5059,37.5059,152481.0
2024-05-17 14:15:00,40.03,40.07,39.97,39.98,273522.0,37.5059,37.5434,37.4497,37.459,273522.0
2024-05-17 14:20:00,39.98,40.01,39.95,39.96,351503.0,37.459,37.4872,37.4309,37.4403,351503.0
2024-05-17 14:25:00,39.97,39.98,39.85,39.91,744718.0,37.4497,37.459,37.3372,37.3935,744718.0
2024-05-17 14:30:00,39.92,39.96,39.91,39.94,120950.0,37.4028,37.4403,37.3935,37.4216,120950.0
2024-05-17 14:35:00,39.94,39.95,39.85,39.89,133377.0,37.4216,37.4309,37.3372,37.3747,133377.0
2024-05-17 14:40:00,39.9,39.91,39.83,39.89,600392.0,37.3841,37.3935,37.3185,37.3747,600392.0
2024-05-17 14:45:00,39.89,39.98,39.87,39.93,121995.0,37.3747,37.459,37.356,37.4122,121995.0
2024-05-17 14:50:00,39.93,39.94,39.91,39.91,97284.0,37.4122,37.4216,37.3935,37.3935,97284.0
2024-05-17 14:55:00,39.91,39.96,39.91,39.95,125835.0,37.3935,37.4403,37.3935,37.4309,125835.0
2024-05-17 15:00:00,39.94,39.95,39.92,39.94,132521.0,37.4216,37.4309,37.4028,37.4216,132521.0
2024-05-17 15:05:00,39.94,39.96,39.93,39.95,70100.0,37.4216,37.4403,37.4122,37.4309,70100.0
2024-05-17 15:10:00,39.95,39.98,39.94,39.97,174518.0,37.4309,37.459,37.4216,37.4497,174518.0
2024-05-17 15:15:00,39.97,40.0,39.96,39.98,102402.0,37.4497,37.4778,37.4403,37.459,102402.0
2024-05-17 15:20:00,39.98,39.99,39.95,39.97,153811.0,37.459,37.4684,37.4309,37.4497,153811.0
2024-05-17 15:25:00,39.97,39.99,39.95,39.98,96648.0,37.4497,37.4684,37.4309,37.459,96648.0
2024-05-17 15:30:00,39.98,40.04,39.98,40.04,271742.0,37.459,37.5153,37.459,37.5153,271742.0
2024-05-17 15:35:00,40.04,40.07,40.01,40.05,125172.0,37.5153,37.5434,37.4872,37.5246,125172.0
2024-05-17 15:40:00,40.05,40.06,40.03,40.05,107240.0,37.5246,37.534,37.5059,37.5246,107240.0
2024-05-17 15:45:00,40.05,40.08,40.04,40.07,143844.0,37.5246,37.5527,37.5153,37.5434,143844.0
2024-05-17 15:50:00,40.06,40.08,40.03,40.08,320781.0,37.534,37.5527,37.5059,37.5527,320781.0
2024-05-17 15:55:00,40.08,40.12,40.05,40.05,947098.0,37.5527,37.5902,37.5246,37.5246,947098.0
2024-05-20 09:30:00,40.05,40.15,40.01,40.06,382093.0,37.5246,37.6183,37.4872,37.534,382093.0
2024-05-20 09:35:00,40.07,40.12,40.04,40.11,62702.0,37.5434,37.5902,37.5153,37.5808,62702.0
2024-05-20 09:40:00,40.11,40.19,40.1,40.1,70476.0,37.5808,37.6558,37.5715,37.5715,70476.0
2024-05-20 09:45:00,40.11,40.21,40.07,40.21,103699.0,37.5808,37.6745,37.5434,37.6745,103699.0
2024-05-20 09:50:00,40.21,40.25,40.2,40.23,119401.0,37.6745,37.712,37.6652,37.6933,119401.0
2024-05-20 09:55:00,40.23,40.27,40.12,40.14,75484.0,37.6933,37.7308,37.5902,37.609,75484.0
2024-05-20 10:00:00,40.14,40.15,40.05,40.08,45943.0,37.609,37.6183,37.5246,37.5527,45943.0
2024-05-20 10:05:00,40.07,40.11,40.04,40.09,63754.0,37.5434,37.5808,37.5153,37.5621,63754.0
2024-05-20 10:10:00,40.09,40.15,40.09,40.15,76819.0,37.5621,37.6183,37.5621,37.6183,76819.0
2024-05-20 10:15:00,40.15,40.19,40.14,40.19,46691.0,37.6183,37.6558,37.609,37.6558,46691.0
2024-05-20 10:20:00,40.19,40.19,40.14,40.15,39337.0,37.6558,37.6558,37.609,37.6183,39337.0
2024-05-20 10:25:00,40.15,40.15,40.12,40.14,45859.0,37.6183,37.6183,37.5902,37.609,45859.0
2024-05-20 10:30:00,40.13,40.14,40.1,40.13,35114.0,37.5996,37.609,37.5715,37.5996,35114.0
2024-05-20 10:35:00,40.13,40.13,40.09,40.1,47115.0,37.5996,37.5996,37.5621,37.5715,47115.0
2024-05-20 10:40:00,40.09,40.15,40.09,40.15,45392.0,37.5621,37.6183,37.5621,37.6183,45392.0
2024-05-20 10:45:00,40.15,40.17,40.14,40.15,50619.0,37.6183,37.6371,37.609,37.6183,50619.0
2024-05-20 10:50:00,40.15,40.2,40.13,40.19,86543.0,37.6183,37.6652,37.5996,37.6558,86543.0
2024-05-20 10:55:00,40.19,40.22,40.18,40.21,50306.0,37.6558,37.6839,37.6464,37.6745,50306.0
2024-05-20 11:00:00,40.21,40.22,40.19,40.19,37281.0,37.6745,37.6839,37.6558,37.6558,37281.0
2024-05-20 11:05:00,40.2,40.2,40.17,40.19,57502.0,37.6652,37.6652,37.6371,37.6558,57502.0
2024-05-20 11:10:00,40.19,40.2,40.16,40.17,51200.0,37.6558,37.6652,37.6277,37.6371,51200.0
2024-05-20 11:15:00,40.16,40.18,40.16,40.18,19781.0,37.6277,37.6464,37.6277,37.6464,19781.0
2024-05-20 11:20:00,40.17,40.22,40.16,40.21,56640.0,37.6371,37.6839,37.6277,37.6745,56640.0
2024-05-20 11:25:00,40.21,40.23,40.17,40.19,53665.0,37.6745,37.6933,37.6371,37.6558,53665.0
2024-05-20 11:30:00,40.19,40.22,40.18,40.21,39551.0,37.6558,37.6839,37.6464,37.6745,39551.0
2024-05-20 11:35:00,40.21,40.22,40.19,40.21,28278.0,37.6745,37.6839,37.6558,37.6745,28278.0
2024-05-20 11:40:00,40.21,40.23,40.2,40.22,43076.0,37.6745,37.6933,37.6652,37.6839,43076.0
2024-05-20 11:45:00,40.21,40.23,40.2,40.21,59143.0,37.6745,37.6933,37.6652,37.6745,59143.0
2024-05-20 11:50:00,40.2,40.21,40.19,40.2,29395.0,37.6652,37.6745,37.6558,37.6652,29395.0
2024-05-20 11:55:00,40.2,40.2,40.17,40.18,74251.0,37.6652,37.6652,37.6371,37.6464,74251.0
2024-05-20 12:00:00,40.18,40.18,40.15,40.18,51960.0,37.6464,37.6464,37.6183,37.6464,51960.0
2024-05-20 12:05:00,40.17,40.18,40.16,40.17,25235.0,37.6371,37.6464,37.6277,37.6371,25235.0
2024-05-20 12:10:00,40.17,40.18,40.15,40.16,36219.0,37.6371,37.6464,37.6183,37.6277,36219.0
2024-05-20 12:15:00,40.16,40.17,40.13,40.14,25005.0,37.6277,37.6371,37.5996,37.609,25005.0
2024-05-20 12:20:00,40.15,40.2,40.14,40.2,56193.0,37.6183,37.6652,37.609,37.6652,56193.0
2024-05-20 12:25:00,40.19,40.2,40.16,40.16,47818.0,37.6558,37.6652,37.6277,37.6277,47818.0
2024-05-20 12:30:00,40.16,40.19,40.16,40.17,34716.0,37.6277,37.6558,37.6277,37.6371,34716.0
2024-05-20 12:35:00,40.17,40.18,40.15,40.18,38631.0,37.6371,37.6464,37.6183,37.6464,38631.0
2024-05-20 12:40:00,40.17,40.2,40.17,40.19,33276.0,37.6371,37.6652,37.6371,37.6558,33276.0
2024-05-20 12:45:00,40.18,40.19,40.17,40.18,47762.0,37.6464,37.6558,37.6371,37.6464,47762.0
2024-05-20 12:50:00,40.17,40.2,40.17,40.18,34664.0,37.6371,37.6652,37.6371,37.6464,34664.0
2024-05-20 12:55:00,40.18,40.18,40.16,40.18,30445.0,37.6464,37.6464,37.6277,37.6464,30445.0
2024-05-20 13:00:00,40.18,40.19,40.17,40.19,25465.0,37.6464,37.6558,37.6371,37.6558,25465.0
2024-05-20 13:05:00,40.19,40.2,40.18,40.2,43689.0,37.6558,37.6652,37.6464,37.6652,43689.0
2024-05-20 13:10:00,40.2,40.22,40.19,40.22,26895.0,37.6652,37.6839,37.6558,37.6839,26895.0
2024-05-20 13:15:00,40.22,40.23,40.19,40.21,50419.0,37.6839,37.6933,37.6558,37.6745,50419.0
2024-05-20 13:20:00,40.21,40.22,40.2,40.22,24853.0,37.6745,37.6839,37.6652,37.6839,24853.0
2024-05-20 13:25:00,40.21,40.22,40.18,40.21,47584.0,37.6745,37.6839,37.6464,37.6745,47584.0
2024-05-20 13:30:00,40.21,40.22,40.19,40.22,37713.0,37.6745,37.6839,37.6558,37.6839,37713.0
2024-05-20 13:35:00,40.22,40.24,40.2,40.23,35429.0,37.6839,37.7027,37.6652,37.6933,35429.0
2024-05-20 13:40:00,40.23,40.25,40.23,40.25,44349.0,37.6933,37.712,37.6933,37.712,44349.0
2024-05-20 13:45:00,40.25,40.26,40.23,40.24,42152.0,37.712,37.7214,37.6933,37.7027,42152.0
2024-05-20 13:50:00,40.24,40.25,40.23,40.24,40067.0,37.7027,37.712,37.6933,37.7027,40067.0
2024-05-20 13:55:00,40.25,40.25,40.23,40.23,41059.0,37.712,37.712,37.6933,37.6933,41059.0
2024-05-20 14:00:00,40.23,40.24,40.21,40.24,27900.0,37.6933,37.7027,37.6745,37.7027,27900.0
2024-05-20 14:05:00,40.24,40.24,40.19,40.21,48505.0,37.7027,37.7027,37.6558,37.6745,48505.0
2024-05-20 14:10:00,40.21,40.22,40.2,40.22,25865.0,37.6745,37.6839,37.6652,37.6839,25865.0
2024-05-20 14:15:00,40.22,40.23,40.2,40.23,34176.0,37.6839,37.6933,37.6652,37.6933,34176.0
2024-05-20 14:20:00,40.23,40.25,40.22,40.25,39109.0,37.6933,37.712,37.6839,37.712,39109.0
2024-05-20 14:25:00,40.25,40.26,40.22,40.23,95220.0,37.712,37.7214,37.6839,37.6933,95220.0
2024-05-20 14:30:00,40.23,40.25,40.23,40.24,31153.0,37.6933,37.712,37.6933,37.7027,31153.0
2024-05-20 14:35:00,40.23,40.26,40.23,40.26,56872.0,37.6933,37.7214,37.6933,37.7214,56872.0
2024-05-20 14:40:00,40.26,40.27,40.25,40.27,39028.0,37.7214,37.7308,37.712,37.7308,39028.0
2024-05-20 14:45:00,40.27,40.31,40.26,40.29,77431.0,37.7308,37.7682,37.7214,37.7495,77431.0
2024-05-20 14:50:00,40.29,40.3,40.23,40.23,87530.0,37.7495,37.7589,37.6933,37.6933,87530.0
2024-05-20 14:55:00,40.23,40.24,40.22,40.23,44798.0,37.6933,37.7027,37.6839,37.6933,44798.0
2024-05-20 15:00:00,40.22,40.22,40.2,40.21,43298.0,37.6839,37.6839,37.6652,37.6745,43298.0
2024-05-20 15:05:00,40.21,40.21,40.17,40.18,47748.0,37.6745,37.6745,37.6371,37.6464,47748.0
2024-05-20 15:10:00,40.18,40.2,40.17,40.18,51008.0,37.6464,37.6652,37.6371,37.6464,51008.0
2024-05-20 15:15:00,40.19,40.2,40.17,40.17,44433.0,37.6558,37.6652,37.6371,37.6371,44433.0
2024-05-20 15:20:00,40.17,40.18,40.16,40.18,38456.0,37.6371,37.6464,37.6277,37.6464,38456.0
2024-05-20 15:25:00,40.18,40.18,40.15,40.16,60752.0,37.6464,37.6464,37.6183,37.6277,60752.0
2024-05-20 15:30:00,40.16,40.17,40.15,40.16,53681.0,37.6277,37.6371,37.6183,37.6277,53681.0
2024-05-20 15:35:00,40.16,40.19,40.15,40.19,72817.0,37.6277,37.6558,37.6183,37.6558,72817.0
2024-05-20 15:40:00,40.19,40.2,40.18,40.18,58902.0,37.6558,37.6652,37.6464,37.6464,58902.0
2024-05-20 15:45:00,40.19,40.19,40.14,40.15,116223.0,37.6558,37.6558,37.609,37.6183,116223.0
2024-05-20 15:50:00,40.15,40.17,40.13,40.16,214243.0,37.6183,37.6371,37.5996,37.6277,214243.0
2024-05-20 15:55:00,40.16,40.2,40.12,40.13,635999.0,37.6277,37.6652,37.5902,37.5996,635999.0
2024-05-21 09:30:00,40.1,40.12,39.97,39.97,457401.0,37.5715,37.5902,37.4497,37.4497,457401.0
2024-05-21 09:35:00,39.97,40.06,39.85,39.86,387629.0,37.4497,37.534,37.3372,37.3466,387629.0
2024-05-21 09:40:00,39.86,39.88,39.67,39.74,346686.0,37.3466,37.3654,37.1686,37.2342,346686.0
2024-05-21 09:45:00,39.74,39.84,39.73,39.78,200943.0,37.2342,37.3279,37.2248,37.2717,200943.0
2024-05-21 09:50:00,39.79,39.81,39.55,39.57,415237.0,37.281,37.2998,37.0562,37.0749,415237.0
2024-05-21 09:55:00,39.56,39.65,39.53,39.62,240149.0,37.0655,37.1499,37.0374,37.1217,240149.0
2024-05-21 10:00:00,39.61,39.63,39.55,39.55,161699.0,37.1124,37.1311,37.0562,37.0562,161699.0
2024-05-21 10:05:00,39.55,39.57,39.45,39.47,350860.0,37.0562,37.0749,36.9625,36.9812,350860.0
2024-05-21 10:10:00,39.47,39.47,39.41,39.44,165134.0,36.9812,36.9812,36.925,36.9531,165134.0
2024-05-21 10:15:00,39.43,39.44,39.34,39.37,226564.0,36.9437,36.9531,36.8594,36.8875,226564.0
2024-05-21 10:20:00,39.37,39.37,39.28,39.33,156895.0,36.8875,36.8875,36.8032,36.85,156895.0
2024-05-21 10:25:00,39.33,39.48,39.32,39.48,215938.0,36.85,36.9906,36.8407,36.9906,215938.0
2024-05-21 10:30:00,39.49,39.5,39.4,39.45,186417.0,36.9999,37.0093,36.9156,36.9625,186417.0
2024-05-21 10:35:00,39.45,39.48,39.39,39.41,128727.0,36.9625,36.9906,36.9062,36.925,128727.0
2024-05-21 10:40:00,39.41,39.42,39.38,39.4,85405.0,36.925,36.9344,36.8969,36.9156,85405.0
2024-05-21 10:45:00,39.4,39.41,39.33,39.37,122564.0,36.9156,36.925,36.85,36.8875,122564.0
2024-05-21 10:50:00,39.38,39.41,39.35,39.41,82407.0,36.8969,36.925,36.8688,36.925,82407.0
2024-05-21 10:55:00,39.41,39.47,39.4,39.42,100324.0,36.925,36.9812,36.9156,36.9344,100324.0
2024-05-21 11:00:00,39.41,39.43,39.4,39.41,73003.0,36.925,36.9437,36.9156,36.925,73003.0
2024-05-21 11:05:00,39.41,39.44,39.41,39.44,90602.0,36.925,36.9531,36.925,36.9531,90602.0
2024-05-21 11:10:00,39.43,39.46,39.42,39.43,71986.0,36.9437,36.9718,36.9344,36.9437,71986.0
2024-05-21 11:15:00,39.43,39.48,39.42,39.48,110882.0,36.9437,36.9906,36.9344,36.9906,110882.0
2024-05-21 11:20:00,39.48,39.48,39.43,39.48,97522.0,36.9906,36.9906,36.9437,36.9906,97522.0
2024-05-21 11:25:00,39.48,39.52,39.47,39.52,118299.0,36.9906,37.0281,36.9812,37.0281,118299.0
2024-05-21 11:30:00,39.52,39.53,39.44,39.44,195730.0,37.0281,37.0374,36.9531,36.9531,195730.0
2024-05-21 11:35:00,39.45,39.48,39.42,39.46,129870.0,36.9625,36.9906,36.9344,36.9718,129870.0
2024-05-21 11:40:00,39.46,39.51,39.44,39.51,84808.0,36.9718,37.0187,36.9531,37.0187,84808.0
2024-05-21 11:45:00,39.51,39.53,39.5,39.51,62137.0,37.0187,37.0374,37.0093,37.0187,62137.0
2024-05-21 11:50:00,39.51,39.54,39.5,39.54,109901.0,37.0187,37.0468,37.0093,37.0468,109901.0
2024-05-21 11:55:00,39.53,39.54,39.43,39.44,74319.0,37.0374,37.0468,36.9437,36.9531,74319.0
2024-05-21 12:00:00,39.44,39.48,39.43,39.46,130838.0,36.9531,36.9906,36.9437,36.9718,130838.0
2024-05-21 12:05:00,39.45,39.47,39.44,39.47,33721.0,36.9625,36.9812,36.9531,36.9812,33721.0
2024-05-21 12:10:00,39.47,39.52,39.46,39.49,91037.0,36.9812,37.0281,36.9718,36.9999,91037.0
2024-05-21 12:15:00,39.49,39.52,39.49,39.51,50735.0,36.9999,37.0281,36.9999,37.0187,50735.0
2024-05-21 12:20:00,39.51,39.52,39.48,39.52,73577.0,37.0187,37.0281,36.9906,37.0281,73577.0
2024-05-21 12:25:00,39.52,39.53,39.5,39.53,63001.0,37.0281,37.0374,37.0093,37.0374,63001.0
2024-05-21 12:30:00,39.52,39.56,39.52,39.54,63306.0,37.0281,37.0655,37.0281,37.0468,63306.0
2024-05-21 12:35:00,39.54,39.56,39.53,39.55,55953.0,37.0468,37.0655,37.0374,37.0562,55953.0
2024-05-21 12:40:00,39.55,39.57,39.53,39.57,83503.0,37.0562,37.0749,37.0374,37.0749,83503.0
2024-05-21 12:45:00,39.57,39.59,39.56,39.58,45791.0,37.0749,37.0936,37.0655,37.0843,45791.0
2024-05-21 12:50:00,39.59,39.62,39.57,39.59,254635.0,37.0936,37.1217,37.0749,37.0936,254635.0
2024-05-21 12:55:00,39.59,39.63,39.59,39.59,141405.0,37.0936,37.1311,37.0936,37.0936,141405.0
2024-05-21 13:00:00,39.59,39.63,39.59,39.63,48463.0,37.0936,37.1311,37.0936,37.1311,48463.0
2024-05-21 13:05:00,39.62,39.66,39.62,39.63,99140.0,37.1217,37.1592,37.1217,37.1311,99140.0
2024-05-21 13:10:00,39.64,39.64,39.61,39.62,45934.0,37.1405,37.1405,37.1124,37.1217,45934.0
2024-05-21 13:15:00,39.62,39.64,39.61,39.62,42410.0,37.1217,37.1405,37.1124,37.1217,42410.0
2024-05-21 13:20:00,39.62,39.62,39.59,39.61,62119.0,37.1217,37.1217,37.0936,37.1124,62119.0
2024-05-21 13:25:00,39.6,39.63,39.6,39.61,72586.0,37.103,37.1311,37.103,37.1124,72586.0
2024-05-21 13:30:00,39.61,39.64,39.61,39.63,91904.0,37.1124,37.1405,37.1124,37.1311,91904.0
2024-05-21 13:35:00,39.64,39.67,39.63,39.66,58087.0,37.1405,37.1686,37.1311,37.1592,58087.0
2024-05-21 13:40:00,39.67,39.7,39.66,39.69,92074.0,37.1686,37.1967,37.1592,37.1873,92074.0
2024-05-21 13:45:00,39.68,39.69,39.67,39.69,64544.0,37.178,37.1873,37.1686,37.1873,64544.0
2024-05-21 13:50:00,39.68,39.7,39.67,39.7,85809.0,37.178,37.1967,37.1686,37.1967,85809.0
2024-05-21 13:55:00,39.7,39.73,39.69,39.72,55996.0,37.1967,37.2248,37.1873,37.2154,55996.0
2024-05-21 14:00:00,39.72,39.73,39.69,39.73,115528.0,37.2154,37.2248,37.1873,37.2248,115528.0
2024-05-21 14:05:00,39.73,39.75,39.71,39.75,89801.0,37.2248,37.2435,37.2061,37.2435,89801.0
2024-05-21 14:10:00,39.75,39.75,39.73,39.73,63564.0,37.2435,37.2435,37.2248,37.2248,63564.0
2024-05-21 14:15:00,39.74,39.75,39.72,39.74,82026.0,37.2342,37.2435,37.2154,37.2342,82026.0
2024-05-21 14:20:00,39.73,39.74,39.71,39.72,62686.0,37.2248,37.2342,37.2061,37.2154,62686.0
2024-05-21 14:25:00,39.73,39.77,39.72,39.76,125967.0,37.2248,37.2623,37.2154,37.2529,125967.0
2024-05-21 14:30:00,39.75,39.79,39.74,39.77,120361.0,37.2435,37.281,37.2342,37.2623,120361.0
2024-05-21 14:35:00,39.77,39.77,39.71,39.72,97423.0,37.2623,37.2623,37.2061,37.2154,97423.0
2024-05-21 14:40:00,39.71,39.72,39.68,39.7,75816.0,37.2061,37.2154,37.178,37.1967,75816.0
2024-05-21 14:45:00,39.69,39.74,39.69,39.72,160914.0,37.1873,37.2342,37.1873,37.2154,160914.0
2024-05-21 14:50:00,39.72,39.74,39.71,39.74,59433.0,37.2154,37.2342,37.2061,37.2342,59433.0
2024-05-21 14:55:00,39.74,39.75,39.72,39.73,85103.0,37.2342,37.2435,37.2154,37.2248,85103.0
2024-05-21 15:00:00,39.73,39.75,39.72,39.72,92793.0,37.2248,37.2435,37.2154,37.2154,92793.0
2024-05-21 15:05:00,39.72,39.75,39.72,39.75,87881.0,37.2154,37.2435,37.2154,37.2435,87881.0
2024-05-21 15:10:00,39.75,39.76,39.73,39.75,106355.0,37.2435,37.2529,37.2248,37.2435,106355.0
2024-05-21 15:15:00,39.76,39.76,39.71,39.74,101815.0,37.2529,37.2529,37.2061,37.2342,101815.0
2024-05-21 15:20:00,39.74,39.74,39.71,39.71,74219.0,37.2342,37.2342,37.2061,37.2061,74219.0
2024-05-21 15:25:00,39.71,39.74,39.7,39.73,185260.0,37.2061,37.2342,37.1967,37.2248,185260.0
2024-05-21 15:30:00,39.74,39.75,39.7,39.72,117444.0,37.2342,37.2435,37.1967,37.2154,117444.0
2024-05-21 15:35:00,39.72,39.74,39.71,39.72,95518.0,37.2154,37.2342,37.2061,37.2154,95518.0
2024-05-21 15:40:00,39.72,39.72,39.66,39.69,154540.0,37.2154,37.2154,37.1592,37.1873,154540.0
2024-05-21 15:45:00,39.69,39.7,39.67,39.68,162906.0,37.1873,37.1967,37.1686,37.178,162906.0
2024-05-21 15:50:00,39.67,39.67,39.6,39.62,351542.0,37.1686,37.1686,37.103,37.1217,351542.0
2024-05-21 15:55:00,39.62,39.73,39.59,39.65,2019359.0,37.1217,37.2248,37.0936,37.1499,2019359.0
2024-05-22 09:30:00,39.7,39.95,39.62,39.92,485154.0,37.1967,37.4309,37.1217,37.4028,485154.0
2024-05-22 09:35:00,39.91,40.05,39.85,39.96,360702.0,37.3935,37.5246,37.3372,37.4403,360702.0
2024-05-22 09:40:00,39.97,40.18,39.96,40.13,278111.0,37.4497,37.6464,37.4403,37.5996,278111.0
2024-05-22 09:45:00,40.13,40.13,39.97,39.99,109475.0,37.5996,37.5996,37.4497,37.4684,109475.0
2024-05-22 09:50:00,39.99,40.0,39.92,39.93,71503.0,37.4684,37.4778,37.4028,37.4122,71503.0
2024-05-22 09:55:00,39.93,39.97,39.92,39.95,57077.0,37.4122,37.4497,37.4028,37.4309,57077.0
2024-05-22 10:00:00,39.96,39.96,39.86,39.87,127983.0,37.4403,37.4403,37.3466,37.356,127983.0
2024-05-22 10:05:00,39.86,39.87,39.77,39.78,133151.0,37.3466,37.356,37.2623,37.2717,133151.0
2024-05-22 10:10:00,39.79,39.85,39.79,39.84,130641.0,37.281,37.3372,37.281,37.3279,130641.0
2024-05-22 10:15:00,39.85,39.89,39.84,39.84,136616.0,37.3372,37.3747,37.3279,37.3279,136616.0
2024-05-22 10:20:00,39.84,39.91,39.82,39.84,109408.0,37.3279,37.3935,37.3091,37.3279,109408.0
2024-05-22 10:25:00,39.84,39.88,39.83,39.85,80293.0,37.3279,37.3654,37.3185,37.3372,80293.0
2024-05-22 10:30:00,39.86,39.89,39.81,39.84,86904.0,37.3466,37.3747,37.2998,37.3279,86904.0
2024-05-22 10:35:00,39.84,39.88,39.82,39.88,68563.0,37.3279,37.3654,37.3091,37.3654,68563.0
2024-05-22 10:40:00,39.88,39.9,39.86,39.9,97414.0,37.3654,37.3841,37.3466,37.3841,97414.0
2024-05-22 10:45:00,39.9,39.92,39.89,39.9,123916.0,37.3841,37.4028,37.3747,37.3841,123916.0
2024-05-22 10:50:00,39.91,39.95,39.9,39.95,89798.0,37.3935,37.4309,37.3841,37.4309,89798.0
2024-05-22 10:55:00,39.95,39.99,39.94,39.96,109275.0,37.4309,37.4684,37.4216,37.4403,109275.0
2024-05-22 11:00:00,39.96,39.96,39.9,39.91,64906.0,37.4403,37.4403,37.3841,37.3935,64906.0
2024-05-22 11:05:00,39.91,39.93,39.9,39.93,60144.0,37.3935,37.4122,37.3841,37.4122,60144.0
2024-05-22 11:10:00,39.93,39.93,39.88,39.91,61470.0,37.4122,37.4122,37.3654,37.3935,61470.0
2024-05-22 11:15:00,39.91,39.95,39.89,39.95,58610.0,37.3935,37.4309,37.3747,37.4309,58610.0
2024-05-22 11:20:00,39.95,39.98,39.93,39.98,80827.0,37.4309,37.459,37.4122,37.459,80827.0
2024-05-22 11:25:00,39.98,40.01,39.97,40.01,127073.0,37.459,37.4872,37.4497,37.4872,127073.0
2024-05-22 11:30:00,40.01,40.01,39.95,39.95,162505.0,37.4872,37.4872,37.4309,37.4309,162505.0
2024-05-22 11:35:00,39.96,39.99,39.94,39.98,96962.0,37.4403,37.4684,37.4216,37.459,96962.0
2024-05-22 11:40:00,39.98,40.01,39.97,40.0,72912.0,37.459,37.4872,37.4497,37.4778,72912.0
2024-05-22 11:45:00,40.0,40.01,39.92,39.94,104244.0,37.4778,37.4872,37.4028,37.4216,104244.0
2024-05-22 11:50:00,39.94,39.99,39.9,39.98,76109.0,37.4216,37.4684,37.3841,37.459,76109.0
2024-05-22 11:55:00,39.99,39.99,39.95,39.97,75452.0,37.4684,37.4684,37.4309,37.4497,75452.0
2024-05-22 12:00:00,39.97,39.99,39.95,39.97,65439.0,37.4497,37.4684,37.4309,37.4497,65439.0
2024-05-22 12:05:00,39.97,39.97,39.95,39.96,46832.0,37.4497,37.4497,37.4309,37.4403,46832.0
2024-05-22 12:10:00,39.96,39.98,39.96,39.97,48304.0,37.4403,37.459,37.4403,37.4497,48304.0
2024-05-22 12:15:00,39.98,39.99,39.93,39.94,73129.0,37.459,37.4684,37.4122,37.4216,73129.0
2024-05-22 12:20:00,39.93,39.96,39.93,39.95,55446.0,37.4122,37.4403,37.4122,37.4309,55446.0
2024-05-22 12:25:00,39.95,40.0,39.94,39.99,63135.0,37.4309,37.4778,37.4216,37.4684,63135.0
2024-05-22 12:30:00,40.0,40.0,39.96,39.98,81782.0,37.4778,37.4778,37.4403,37.459,81782.0
2024-05-22 12:35:00,39.99,40.0,39.91,39.93,112917.0,37.4684,37.4778,37.3935,37.4122,112917.0
2024-05-22 12:40:00,39.92,39.96,39.92,39.95,45352.0,37.4028,37.4403,37.4028,37.4309,45352.0
2024-05-22 12:45:00,39.95,39.99,39.95,39.96,80397.0,37.4309,37.4684,37.4309,37.4403,80397.0
2024-05-22 12:50:00,39.96,39.97,39.95,39.96,48144.0,37.4403,37.4497,37.4309,37.4403,48144.0
2024-05-22 12:55:00,39.96,39.96,39.91,39.92,80694.0,37.4403,37.4403,37.3935,37.4028,80694.0
2024-05-22 13:00:00,39.92,39.94,39.91,39.93,66785.0,37.4028,37.4216,37.3935,37.4122,66785.0
2024-05-22 13:05:00,39.93,39.94,39.88,39.89,94183.0,37.4122,37.4216,37.3654,37.3747,94183.0
2024-05-22 13:10:00,39.9,39.92,39.89,39.92,45247.0,37.3841,37.4028,37.3747,37.4028,45247.0
2024-05-22 13:15:00,39.91,39.93,39.9,39.91,72798.0,37.3935,37.4122,37.3841,37.3935,72798.0
2024-05-22 13:20:00,39.92,39.96,39.91,39.91,82146.0,37.4028,37.4403,37.3935,37.3935,82146.0
2024-05-22 13:25:00,39.91,39.94,39.91,39.93,59673.0,37.3935,37.4216,37.3935,37.4122,59673.0
2024-05-22 13:30:00,39.92,39.94,39.9,39.91,53189.0,37.4028,37.4216,37.3841,37.3935,53189.0
2024-05-22 13:35:00,39.9,39.91,39.85,39.87,66598.0,37.3841,37.3935,37.3372,37.356,66598.0
2024-05-22 13:40:00,39.88,39.91,39.84,39.86,195377.0,37.3654,37.3935,37.3279,37.3466,195377.0
2024-05-22 13:45:00,39.86,39.92,39.85,39.91,59279.0,37.3466,37.4028,37.3372,37.3935,59279.0
2024-05-22 13:50:00,39.91,39.92,39.89,39.9,40539.0,37.3935,37.4028,37.3747,37.3841,40539.0
2024-05-22 13:55:00,39.89,39.9,39.87,39.88,64179.0,37.3747,37.3841,37.356,37.3654,64179.0
2024-05-22 14:00:00,39.88,39.89,39.78,39.83,122886.0,37.3654,37.3747,37.2717,37.3185,122886.0
2024-05-22 14:05:00,39.82,39.85,39.78,39.8,70469.0,37.3091,37.3372,37.2717,37.2904,70469.0
2024-05-22 14:10:00,39.8,39.8,39.74,39.76,71515.0,37.2904,37.2904,37.2342,37.2529,71515.0
2024-05-22 14:15:00,39.76,39.77,39.72,39.77,86385.0,37.2529,37.2623,37.2154,37.2623,86385.0
2024-05-22 14:20:00,39.77,39.77,39.72,39.73,80943.0,37.2623,37.2623,37.2154,37.2248,80943.0
2024-05-22 14:25:00,39.74,39.75,39.7,39.7,69211.0,37.2342,37.2435,37.1967,37.1967,69211.0
2024-05-22 14:30:00,39.7,39.74,39.69,39.72,94320.0,37.1967,37.2342,37.1873,37.2154,94320.0
2024-05-22 14:35:00,39.72,39.73,39.69,39.7,66238.0,37.2154,37.2248,37.1873,37.1967,66238.0
2024-05-22 14:40:00,39.7,39.71,39.67,39.69,105621.0,37.1967,37.2061,37.1686,37.1873,105621.0
2024-05-22 14:45:00,39.68,39.7,39.67,39.68,75147.0,37.178,37.1967,37.1686,37.178,75147.0
2024-05-22 14:50:00,39.68,39.69,39.64,39.66,123122.0,37.178,37.1873,37.1405,37.1592,123122.0
2024-05-22 14:55:00,39.66,39.69,39.64,39.66,72670.0,37.1592,37.1873,37.1405,37.1592,72670.0
2024-05-22 15:00:00,39.66,39.73,39.65,39.73,70880.0,37.1592,37.2248,37.1499,37.2248,70880.0
2024-05-22 15:05:00,39.73,39.77,39.72,39.76,123681.0,37.2248,37.2623,37.2154,37.2529,123681.0
2024-05-22 15:10:00,39.77,39.77,39.73,39.75,77815.0,37.2623,37.2623,37.2248,37.2435,77815.0
2024-05-22 15:15:00,39.75,39.79,39.74,39.76,120278.0,37.2435,37.281,37.2342,37.2529,120278.0
2024-05-22 15:20:00,39.77,39.78,39.75,39.77,67412.0,37.2623,37.2717,37.2435,37.2623,67412.0
2024-05-22 15:25:00,39.77,39.79,39.76,39.79,103667.0,37.2623,37.281,37.2529,37.281,103667.0
2024-05-22 15:30:00,39.79,39.84,39.78,39.82,133336.0,37.281,37.3279,37.2717,37.3091,133336.0
2024-05-22 15:35:00,39.83,39.84,39.8,39.83,125935.0,37.3185,37.3279,37.2904,37.3185,125935.0
2024-05-22 15:40:00,39.83,39.84,39.78,39.8,100969.0,37.3185,37.3279,37.2717,37.2904,100969.0
2024-05-22 15:45:00,39.79,39.81,39.76,39.76,123459.0,37.281,37.2998,37.2529,37.2529,123459.0
2024-05-22 15:50:00,39.77,39.84,39.76,39.82,326903.0,37.2623,37.3279,37.2529,37.3091,326903.0
2024-05-22 15:55:00,39.82,39.82,39.78,39.8,516922.0,37.3091,37.3091,37.2717,37.2904,516922.0
2024-05-23 09:30:00,39.62,39.62,39.41,39.47,516730.0,37.1217,37.1217,36.925,36.9812,516730.0
2024-05-23 09:35:00,39.47,39.62,39.42,39.61,181026.0,36.9812,37.1217,36.9344,37.1124,181026.0
2024-05-23 09:40:00,39.61,39.73,39.57,39.71,135857.0,37.1124,37.2248,37.0749,37.2061,135857.0
2024-05-23 09:45:00,39.7,39.7,39.53,39.57,97956.0,37.1967,37.1967,37.0374,37.0749,97956.0
2024-05-23 09:50:00,39.58,39.64,39.55,39.57,67900.0,37.0843,37.1405,37.0562,37.0749,67900.0
2024-05-23 09:55:00,39.57,39.65,39.57,39.62,89058.0,37.0749,37.1499,37.0749,37.1217,89058.0
2024-05-23 10:00:00,39.62,39.66,39.59,39.64,73690.0,37.1217,37.1592,37.0936,37.1405,73690.0
2024-05-23 10:05:00,39.64,39.7,39.63,39.67,55440.0,37.1405,37.1967,37.1311,37.1686,55440.0
2024-05-23 10:10:00,39.67,39.73,39.66,39.68,77081.0,37.1686,37.2248,37.1592,37.178,77081.0
2024-05-23 10:15:00,39.69,39.7,39.64,39.65,45983.0,37.1873,37.1967,37.1405,37.1499,45983.0
2024-05-23 10:20:00,39.66,39.66,39.63,39.65,43818.0,37.1592,37.1592,37.1311,37.1499,43818.0
2024-05-23 10:25:00,39.65,39.68,39.64,39.66,67648.0,37.1499,37.178,37.1405,37.1592,67648.0
2024-05-23 10:30:00,39.65,39.67,39.61,39.65,121096.0,37.1499,37.1686,37.1124,37.1499,121096.0
2024-05-23 10:35:00,39.66,39.75,39.65,39.74,88300.0,37.1592,37.2435,37.1499,37.2342,88300.0
2024-05-23 10:40:00,39.74,39.8,39.74,39.8,112310.0,37.2342,37.2904,37.2342,37.2904,112310.0
2024-05-23 10:45:00,39.79,39.8,39.72,39.73,75424.0,37.281,37.2904,37.2154,37.2248,75424.0
2024-05-23 10:50:00,39.73,39.74,39.66,39.68,56754.0,37.2248,37.2342,37.1592,37.178,56754.0
2024-05-23 10:55:00,39.69,39.73,39.66,39.73,50194.0,37.1873,37.2248,37.1592,37.2248,50194.0
2024-05-23 11:00:00,39.73,39.74,39.69,39.71,66100.0,37.2248,37.2342,37.1873,37.2061,66100.0
2024-05-23 11:05:00,39.7,39.71,39.62,39.67,121273.0,37.1967,37.2061,37.1217,37.1686,121273.0
2024-05-23 11:10:00,39.67,39.68,39.65,39.66,53066.0,37.1686,37.178,37.1499,37.1592,53066.0
2024-05-23 11:15:00,39.66,39.67,39.62,39.63,57523.0,37.1592,37.1686,37.1217,37.1311,57523.0
2024-05-23 11:20:00,39.63,39.65,39.58,39.58,123211.0,37.1311,37.1499,37.0843,37.0843,123211.0
2024-05-23 11:25:00,39.58,39.6,39.56,39.58,94603.0,37.0843,37.103,37.0655,37.0843,94603.0
2024-05-23 11:30:00,39.57,39.57,39.53,39.56,92606.0,37.0749,37.0749,37.0374,37.0655,92606.0
2024-05-23 11:35:00,39.55,39.6,39.54,39.59,76571.0,37.0562,37.103,37.0468,37.0936,76571.0
2024-05-23 11:40:00,39.59,39.6,39.52,39.53,58531.0,37.0936,37.103,37.0281,37.0374,58531.0
2024-05-23 11:45:00,39.53,39.55,39.52,39.55,42787.0,37.0374,37.0562,37.0281,37.0562,42787.0
2024-05-23 11:50:00,39.55,39.59,39.54,39.59,55440.0,37.0562,37.0936,37.0468,37.0936,55440.0
2024-05-23 11:55:00,39.58,39.6,39.55,39.57,60510.0,37.0843,37.103,37.0562,37.0749,60510.0
2024-05-23 12:00:00,39.57,39.6,39.56,39.59,33082.0,37.0749,37.103,37.0655,37.0936,33082.0
2024-05-23 12:05:00,39.58,39.6,39.52,39.52,69069.0,37.0843,37.103,37.0281,37.0281,69069.0
2024-05-23 12:10:00,39.52,39.54,39.51,39.52,52010.0,37.0281,37.0468,37.0187,37.0281,52010.0
2024-05-23 12:15:00,39.51,39.53,39.5,39.52,99428.0,37.0187,37.0374,37.0093,37.0281,99428.0
2024-05-23 12:20:00,39.53,39.55,39.52,39.54,55181.0,37.0374,37.0562,37.0281,37.0468,55181.0
2024-05-23 12:25:00,39.53,39.56,39.52,39.55,59476.0,37.0374,37.0655,37.0281,37.0562,59476.0
2024-05-23 12:30:00,39.56,39.57,39.54,39.54,31422.0,37.0655,37.0749,37.0468,37.0468,31422.0
2024-05-23 12:35:00,39.55,39.55,39.51,39.51,39897.0,37.0562,37.0562,37.0187,37.0187,39897.0
2024-05-23 12:40:00,39.52,39.53,39.5,39.52,78648.0,37.0281,37.0374,37.0093,37.0281,78648.0
2024-05-23 12:45:00,39.52,39.52,39.47,39.48,88270.0,37.0281,37.0281,36.9812,36.9906,88270.0
2024-05-23 12:50:00,39.48,39.5,39.44,39.46,121506.0,36.9906,37.0093,36.9531,36.9718,121506.0
2024-05-23 12:55:00,39.45,39.46,39.44,39.44,54447.0,36.9625,36.9718,36.9531,36.9531,54447.0
2024-05-23 13:00:00,39.45,39.49,39.44,39.48,49230.0,36.9625,36.9999,36.9531,36.9906,49230.0
2024-05-23 13:05:00,39.47,39.49,39.44,39.46,48604.0,36.9812,36.9999,36.9531,36.9718,48604.0
2024-05-23 13:10:00,39.46,39.46,39.43,39.45,136681.0,36.9718,36.9718,36.9437,36.9625,136681.0
2024-05-23 13:15:00,39.44,39.45,39.4,39.41,71634.0,36.9531,36.9625,36.9156,36.925,71634.0
2024-05-23 13:20:00,39.41,39.41,39.37,39.39,124534.0,36.925,36.925,36.8875,36.9062,124534.0
2024-05-23 13:25:00,39.39,39.43,39.38,39.43,69537.0,36.9062,36.9437,36.8969,36.9437,69537.0
2024-05-23 13:30:00,39.43,39.44,39.35,39.36,88099.0,36.9437,36.9531,36.8688,36.8781,88099.0
2024-05-23 13:35:00,39.36,39.36,39.31,39.33,88477.0,36.8781,36.8781,36.8313,36.85,88477.0
2024-05-23 13:40:00,39.32,39.35,39.3,39.33,93192.0,36.8407,36.8688,36.8219,36.85,93192.0
2024-05-23 13:45:00,39.33,39.35,39.31,39.32,79877.0,36.85,36.8688,36.8313,36.8407,79877.0
2024-05-23 13:50:00,39.33,39.35,39.31,39.31,73006.0,36.85,36.8688,36.8313,36.8313,73006.0
2024-05-23 13:55:00,39.31,39.34,39.3,39.33,75035.0,36.8313,36.8594,36.8219,36.85,75035.0
2024-05-23 14:00:00,39.34,39.34,39.28,39.29,93190.0,36.8594,36.8594,36.8032,36.8126,93190.0
2024-05-23 14:05:00,39.29,39.31,39.26,39.3,91673.0,36.8126,36.8313,36.7844,36.8219,91673.0
2024-05-23 14:10:00,39.3,39.3,39.28,39.29,52534.0,36.8219,36.8219,36.8032,36.8126,52534.0
2024-05-23 14:15:00,39.29,39.3,39.25,39.25,70229.0,36.8126,36.8219,36.7751,36.7751,70229.0
2024-05-23 14:20:00,39.25,39.28,39.23,39.25,96682.0,36.7751,36.8032,36.7563,36.7751,96682.0
2024-05-23 14:25:00,39.26,39.27,39.24,39.25,82746.0,36.7844,36.7938,36.7657,36.7751,82746.0
2024-05-23 14:30:00,39.25,39.29,39.23,39.28,100470.0,36.7751,36.8126,36.7563,36.8032,100470.0
2024-05-23 14:35:00,39.29,39.31,39.27,39.29,96964.0,36.8126,36.8313,36.7938,36.8126,96964.0
2024-05-23 14:40:00,39.29,39.31,39.28,39.29,64702.0,36.8126,36.8313,36.8032,36.8126,64702.0
2024-05-23 14:45:00,39.29,39.3,39.24,39.24,102369.0,36.8126,36.8219,36.7657,36.7657,102369.0
2024-05-23 14:50:00,39.24,39.25,39.2,39.2,87721.0,36.7657,36.7751,36.7282,36.7282,87721.0
2024-05-23 14:55:00,39.2,39.21,39.15,39.16,227820.0,36.7282,36.7376,36.6814,36.6908,227820.0
2024-05-23 15:00:00,39.16,39.17,39.11,39.12,174135.0,36.6908,36.7001,36.6439,36.6533,174135.0
2024-05-23 15:05:00,39.13,39.15,39.12,39.14,229769.0,36.6626,36.6814,36.6533,36.672,229769.0
2024-05-23 15:10:00,39.15,39.18,39.14,39.18,180680.0,36.6814,36.7095,36.672,36.7095,180680.0
2024-05-23 15:15:00,39.18,39.23,39.15,39.23,170124.0,36.7095,36.7563,36.6814,36.7563,170124.0
2024-05-23 15:20:00,39.23,39.3,39.23,39.29,122421.0,36.7563,36.8219,36.7563,36.8126,122421.0
2024-05-23 15:25:00,39.3,39.35,39.28,39.32,160604.0,36.8219,36.8688,36.8032,36.8407,160604.0
2024-05-23 15:30:00,39.33,39.33,39.29,39.3,140986.0,36.85,36.85,36.8126,36.8219,140986.0
2024-05-23 15:35:00,39.3,39.33,39.29,39.3,152111.0,36.8219,36.85,36.8126,36.8219,152111.0
2024-05-23 15:40:00,39.3,39.33,39.28,39.33,154322.0,36.8219,36.85,36.8032,36.85,154322.0
2024-05-23 15:45:00,39.32,39.39,39.29,39.39,262516.0,36.8407,36.9062,36.8126,36.9062,262516.0
2024-05-23 15:50:00,39.38,39.4,39.36,39.39,305835.0,36.8969,36.9156,36.8781,36.9062,305835.0
2024-05-23 15:55:00,39.38,39.44,39.36,39.42,689964.0,36.8969,36.9531,36.8781,36.9344,689964.0
2024-05-24 09:30:00,39.51,39.61,39.5,39.54,209872.0,37.0187,37.1124,37.0093,37.0468,209872.0
2024-05-24 09:35:00,39.55,39.7,39.5,39.68,140953.0,37.0562,37.1967,37.0093,37.178,140953.0
2024-05-24 09:40:00,39.69,39.7,39.57,39.58,91862.0,37.1873,37.1967,37.0749,37.0843,91862.0
2024-05-24 09:45:00,39.58,39.59,39.52,39.55,110240.0,37.0843,37.0936,37.0281,37.0562,110240.0
2024-05-24 09:50:00,39.54,39.58,39.53,39.57,79320.0,37.0468,37.0843,37.0374,37.0749,79320.0
2024-05-24 09:55:00,39.57,39.66,39.56,39.65,95378.0,37.0749,37.1592,37.0655,37.1499,95378.0
2024-05-24 10:00:00,39.66,39.7,39.61,39.62,114808.0,37.1592,37.1967,37.1124,37.1217,114808.0
2024-05-24 10:05:00,39.62,39.62,39.57,39.59,85116.0,37.1217,37.1217,37.0749,37.0936,85116.0
2024-05-24 10:10:00,39.59,39.61,39.52,39.54,54458.0,37.0936,37.1124,37.0281,37.0468,54458.0
2024-05-24 10:15:00,39.54,39.56,39.52,39.54,71708.0,37.0468,37.0655,37.0281,37.0468,71708.0
2024-05-24 10:20:00,39.54,39.56,39.52,39.55,74788.0,37.0468,37.0655,37.0281,37.0562,74788.0
2024-05-24 10:25:00,39.55,39.58,39.53,39.58,66901.0,37.0562,37.0843,37.0374,37.0843,66901.0
2024-05-24 10:30:00,39.57,39.59,39.53,39.56,50780.0,37.0749,37.0936,37.0374,37.0655,50780.0
2024-05-24 10:35:00,39.55,39.56,39.53,39.54,55659.0,37.0562,37.0655,37.0374,37.0468,55659.0
2024-05-24 10:40:00,39.53,39.56,39.53,39.55,74696.0,37.0374,37.0655,37.0374,37.0562,74696.0
2024-05-24 10:45:00,39.55,39.59,39.54,39.59,74004.0,37.0562,37.0936,37.0468,37.0936,74004.0
2024-05-24 10:50:00,39.59,39.63,39.58,39.62,79582.0,37.0936,37.1311,37.0843,37.1217,79582.0
2024-05-24 10:55:00,39.62,39.64,39.61,39.62,53077.0,37.1217,37.1405,37.1124,37.1217,53077.0
2024-05-24 11:00:00,39.62,39.66,39.61,39.66,76036.0,37.1217,37.1592,37.1124,37.1592,76036.0
2024-05-24 11:05:00,39.65,39.66,39.64,39.65,57687.0,37.1499,37.1592,37.1405,37.1499,57687.0
2024-05-24 11:10:00,39.65,39.67,39.64,39.64,37275.0,37.1499,37.1686,37.1405,37.1405,37275.0
2024-05-24 11:15:00,39.65,39.67,39.64,39.65,76889.0,37.1499,37.1686,37.1405,37.1499,76889.0
2024-05-24 11:20:00,39.64,39.66,39.61,39.62,70501.0,37.1405,37.1592,37.1124,37.1217,70501.0
2024-05-24 11:25:00,39.61,39.63,39.57,39.59,79048.0,37.1124,37.1311,37.0749,37.0936,79048.0
2024-05-24 11:30:00,39.6,39.62,39.58,39.59,63022.0,37.103,37.1217,37.0843,37.0936,63022.0
2024-05-24 11:35:00,39.59,39.6,39.53,39.54,75054.0,37.0936,37.103,37.0374,37.0468,75054.0
2024-05-24 11:40:00,39.54,39.56,39.53,39.56,47526.0,37.0468,37.0655,37.0374,37.0655,47526.0
2024-05-24 11:45:00,39.55,39.6,39.54,39.59,61460.0,37.0562,37.103,37.0468,37.0936,61460.0
2024-05-24 11:50:00,39.6,39.63,39.59,39.63,77434.0,37.103,37.1311,37.0936,37.1311,77434.0
2024-05-24 11:55:00,39.63,39.67,39.62,39.66,66228.0,37.1311,37.1686,37.1217,37.1592,66228.0
2024-05-24 12:00:00,39.67,39.69,39.66,39.66,64981.0,37.1686,37.1873,37.1592,37.1592,64981.0
2024-05-24 12:05:00,39.67,39.68,39.65,39.67,79027.0,37.1686,37.178,37.1499,37.1686,79027.0
2024-05-24 12:10:00,39.68,39.69,39.65,39.65,147574.0,37.178,37.1873,37.1499,37.1499,147574.0
2024-05-24 12:15:00,39.65,39.68,39.65,39.68,40824.0,37.1499,37.178,37.1499,37.178,40824.0
2024-05-24 12:20:00,39.68,39.69,39.65,39.66,53693.0,37.178,37.1873,37.1499,37.1592,53693.0
2024-05-24 12:25:00,39.66,39.66,39.62,39.63,61509.0,37.1592,37.1592,37.1217,37.1311,61509.0
2024-05-24 12:30:00,39.63,39.64,39.61,39.63,38229.0,37.1311,37.1405,37.1124,37.1311,38229.0
2024-05-24 12:35:00,39.62,39.65,39.61,39.64,40586.0,37.1217,37.1499,37.1124,37.1405,40586.0
2024-05-24 12:40:00,39.65,39.65,39.62,39.63,40093.0,37.1499,37.1499,37.1217,37.1311,40093.0
2024-05-24 12:45:00,39.62,39.64,39.62,39.64,28830.0,37.1217,37.1405,37.1217,37.1405,28830.0
2024-05-24 12:50:00,39.64,39.67,39.63,39.65,53727.0,37.1405,37.1686,37.1311,37.1499,53727.0
2024-05-24 12:55:00,39.65,39.66,39.64,39.65,57478.0,37.1499,37.1592,37.1405,37.1499,57478.0
2024-05-24 13:00:00,39.65,39.67,39.64,39.66,53736.0,37.1499,37.1686,37.1405,37.1592,53736.0
2024-05-24 13:05:00,39.66,39.66,39.65,39.66,28663.0,37.1592,37.1592,37.1499,37.1592,28663.0
2024-05-24 13:10:00,39.66,39.69,39.65,39.69,49888.0,37.1592,37.1873,37.1499,37.1873,49888.0
2024-05-24 13:15:00,39.69,39.72,39.68,39.7,152008.0,37.1873,37.2154,37.178,37.1967,152008.0
2024-05-24 13:20:00,39.7,39.7,39.68,39.7,71606.0,37.1967,37.1967,37.178,37.1967,71606.0
2024-05-24 13:25:00,39.7,39.71,39.7,39.71,75644.0,37.1967,37.2061,37.1967,37.2061,75644.0
2024-05-24 13:30:00,39.71,39.71,39.67,39.7,68906.0,37.2061,37.2061,37.1686,37.1967,68906.0
2024-05-24 13:35:00,39.7,39.72,39.69,39.7,64831.0,37.1967,37.2154,37.1873,37.1967,64831.0
2024-05-24 13:40:00,39.7,39.71,39.67,39.69,35229.0,37.1967,37.2061,37.1686,37.1873,35229.0
2024-05-24 13:45:00,39.69,39.7,39.67,39.7,62515.0,37.1873,37.1967,37.1686,37.1967,62515.0
2024-05-24 13:50:00,39.7,39.7,39.68,39.69,69400.0,37.1967,37.1967,37.178,37.1873,69400.0
2024-05-24 13:55:00,39.69,39.7,39.66,39.66,58355.0,37.1873,37.1967,37.1592,37.1592,58355.0
2024-05-24 14:00:00,39.67,39.67,39.64,39.66,45591.0,37.1686,37.1686,37.1405,37.1592,45591.0
2024-05-24 14:05:00,39.65,39.69,39.65,39.69,105225.0,37.1499,37.1873,37.1499,37.1873,105225.0
2024-05-24 14:10:00,39.7,39.72,39.69,39.72,89348.0,37.1967,37.2154,37.1873,37.2154,89348.0
2024-05-24 14:15:00,39.72,39.72,39.67,39.68,94768.0,37.2154,37.2154,37.1686,37.178,94768.0
2024-05-24 14:20:00,39.68,39.68,39.65,39.66,44213.0,37.178,37.178,37.1499,37.1592,44213.0
2024-05-24 14:25:00,39.66,39.69,39.66,39.67,57002.0,37.1592,37.1873,37.1592,37.1686,57002.0
2024-05-24 14:30:00,39.66,39.69,39.66,39.68,33836.0,37.1592,37.1873,37.1592,37.178,33836.0
2024-05-24 14:35:00,39.67,39.7,39.67,39.7,45846.0,37.1686,37.1967,37.1686,37.1967,45846.0
2024-05-24 14:40:00,39.7,39.71,39.69,39.7,41644.0,37.1967,37.2061,37.1873,37.1967,41644.0
2024-05-24 14:45:00,39.71,39.72,39.7,39.71,48736.0,37.2061,37.2154,37.1967,37.2061,48736.0
2024-05-24 14:50:00,39.71,39.73,39.69,39.71,53328.0,37.2061,37.2248,37.1873,37.2061,53328.0
2024-05-24 14:55:00,39.71,39.72,39.69,39.69,115246.0,37.2061,37.2154,37.1873,37.1873,115246.0
2024-05-24 15:00:00,39.69,39.7,39.67,39.68,89979.0,37.1873,37.1967,37.1686,37.178,89979.0
2024-05-24 15:05:00,39.67,39.69,39.67,39.69,45731.0,37.1686,37.1873,37.1686,37.1873,45731.0
2024-05-24 15:10:00,39.69,39.7,39.68,39.69,56530.0,37.1873,37.1967,37.178,37.1873,56530.0
2024-05-24 15:15:00,39.69,39.71,39.68,39.71,56859.0,37.1873,37.2061,37.178,37.2061,56859.0
2024-05-24 15:20:00,39.71,39.71,39.67,39.68,112976.0,37.2061,37.2061,37.1686,37.178,112976.0
2024-05-24 15:25:00,39.67,39.7,39.67,39.68,78112.0,37.1686,37.1967,37.1686,37.178,78112.0
2024-05-24 15:30:00,39.68,39.7,39.67,39.69,69067.0,37.178,37.1967,37.1686,37.1873,69067.0
2024-05-24 15:35:00,39.69,39.71,39.68,39.68,140553.0,37.1873,37.2061,37.178,37.178,140553.0
2024-05-24 15:40:00,39.69,39.7,39.65,39.66,100103.0,37.1873,37.1967,37.1499,37.1592,100103.0
2024-05-24 15:45:00,39.66,39.66,39.63,39.65,141184.0,37.1592,37.1592,37.1311,37.1499,141184.0
2024-05-24 15:50:00,39.65,39.7,39.63,39.7,268071.0,37.1499,37.1967,37.1311,37.1967,268071.0
2024-05-24 15:55:00,39.7,39.74,39.69,39.73,708905.0,37.1967,37.2342,37.1873,37.2248,708905.0
2024-05-28 09:30:00,39.71,39.79,39.56,39.66,436352.0,37.2061,37.281,37.0655,37.1592,436352.0
2024-05-28 09:35:00,39.67,39.71,39.53,39.54,176384.0,37.1686,37.2061,37.0374,37.0468,176384.0
2024-05-28 09:40:00,39.53,39.59,39.47,39.58,171122.0,37.0374,37.0936,36.9812,37.0843,171122.0
2024-05-28 09:45:00,39.58,39.64,39.51,39.59,173160.0,37.0843,37.1405,37.0187,37.0936,173160.0
2024-05-28 09:50:00,39.6,39.6,39.47,39.49,163775.0,37.103,37.103,36.9812,36.9999,163775.0
2024-05-28 09:55:00,39.49,39.53,39.43,39.53,100410.0,36.9999,37.0374,36.9437,37.0374,100410.0
2024-05-28 10:00:00,39.54,39.56,39.5,39.52,110850.0,37.0468,37.0655,37.0093,37.0281,110850.0
2024-05-28 10:05:00,39.52,39.53,39.46,39.48,51667.0,37.0281,37.0374,36.9718,36.9906,51667.0
2024-05-28 10:10:00,39.47,39.55,39.46,39.54,118414.0,36.9812,37.0562,36.9718,37.0468,118414.0
2024-05-28 10:15:00,39.54,39.56,39.49,39.5,91766.0,37.0468,37.0655,36.9999,37.0093,91766.0
2024-05-28 10:20:00,39.5,39.5,39.46,39.49,94989.0,37.0093,37.0093,36.9718,36.9999,94989.0
2024-05-28 10:25:00,39.5,39.5,39.47,39.5,133889.0,37.0093,37.0093,36.9812,37.0093,133889.0
2024-05-28 10:30:00,39.5,39.53,39.46,39.5,76119.0,37.0093,37.0374,36.9718,37.0093,76119.0
2024-05-28 10:35:00,39.49,39.5,39.43,39.45,79305.0,36.9999,37.0093,36.9437,36.9625,79305.0
2024-05-28 10:40:00,39.45,39.48,39.44,39.47,57121.0,36.9625,36.9906,36.9531,36.9812,57121.0
2024-05-28 10:45:00,39.48,39.53,39.47,39.5,95475.0,36.9906,37.0374,36.9812,37.0093,95475.0
2024-05-28 10:50:00,39.49,39.52,39.49,39.5,98136.0,36.9999,37.0281,36.9999,37.0093,98136.0
2024-05-28 10:55:00,39.49,39.5,39.45,39.47,60819.0,36.9999,37.0093,36.9625,36.9812,60819.0
2024-05-28 11:00:00,39.47,39.48,39.45,39.46,69494.0,36.9812,36.9906,36.9625,36.9718,69494.0
2024-05-28 11:05:00,39.46,39.5,39.46,39.5,114845.0,36.9718,37.0093,36.9718,37.0093,114845.0
2024-05-28 11:10:00,39.5,39.52,39.49,39.5,123727.0,37.0093,37.0281,36.9999,37.0093,123727.0
2024-05-28 11:15:00,39.5,39.52,39.47,39.48,90981.0,37.0093,37.0281,36.9812,36.9906,90981.0
2024-05-28 11:20:00,39.47,39.48,39.42,39.42,66092.0,36.9812,36.9906,36.9344,36.9344,66092.0
2024-05-28 11:25:00,39.43,39.43,39.36,39.4,150699.0,36.9437,36.9437,36.8781,36.9156,150699.0
2024-05-28 11:30:00,39.4,39.4,39.36,39.37,47868.0,36.9156,36.9156,36.8781,36.8875,47868.0
2024-05-28 11:35:00,39.38,39.42,39.37,39.39,76198.0,36.8969,36.9344,36.8875,36.9062,76198.0
2024-05-28 11:40:00,39.39,39.44,39.38,39.39,55194.0,36.9062,36.9531,36.8969,36.9062,55194.0
2024-05-28 11:45:00,39.39,39.41,39.38,39.39,58725.0,36.9062,36.925,36.8969,36.9062,58725.0
2024-05-28 11:50:00,39.39,39.4,39.36,39.38,77786.0,36.9062,36.9156,36.8781,36.8969,77786.0
2024-05-28 11:55:00,39.38,39.41,39.37,39.41,62734.0,36.8969,36.925,36.8875,36.925,62734.0
2024-05-28 12:00:00,39.41,39.41,39.39,39.41,59278.0,36.925,36.925,36.9062,36.925,59278.0
2024-05-28 12:05:00,39.4,39.42,39.39,39.39,66542.0,36.9156,36.9344,36.9062,36.9062,66542.0
2024-05-28 12:10:00,39.39,39.44,39.39,39.42,61397.0,36.9062,36.9531,36.9062,36.9344,61397.0
2024-05-28 12:15:00,39.41,39.43,39.41,39.41,51251.0,36.925,36.9437,36.925,36.925,51251.0
2024-05-28 12:20:00,39.41,39.43,39.4,39.4,49922.0,36.925,36.9437,36.9156,36.9156,49922.0
2024-05-28 12:25:00,39.4,39.45,39.4,39.44,60855.0,36.9156,36.9625,36.9156,36.9531,60855.0
2024-05-28 12:30:00,39.45,39.46,39.42,39.46,61511.0,36.9625,36.9718,36.9344,36.9718,61511.0
2024-05-28 12:35:00,39.46,39.47,39.44,39.47,61220.0,36.9718,36.9812,36.9531,36.9812,61220.0
2024-05-28 12:40:00,39.47,39.48,39.44,39.45,36347.0,36.9812,36.9906,36.9531,36.9625,36347.0
2024-05-28 12:45:00,39.44,39.47,39.44,39.46,40763.0,36.9531,36.9812,36.9531,36.9718,40763.0
2024-05-28 12:50:00,39.45,39.47,39.41,39.42,43604.0,36.9625,36.9812,36.925,36.9344,43604.0
2024-05-28 12:55:00,39.41,39.43,39.41,39.41,33083.0,36.925,36.9437,36.925,36.925,33083.0
2024-05-28 13:00:00,39.41,39.42,39.36,39.37,56902.0,36.925,36.9344,36.8781,36.8875,56902.0
2024-05-28 13:05:00,39.37,39.39,39.35,39.39,47893.0,36.8875,36.9062,36.8688,36.9062,47893.0
2024-05-28 13:10:00,39.39,39.39,39.32,39.32,50878.0,36.9062,36.9062,36.8407,36.8407,50878.0
2024-05-28 13:15:00,39.32,39.33,39.31,39.33,50327.0,36.8407,36.85,36.8313,36.85,50327.0
2024-05-28 13:20:00,39.33,39.33,39.26,39.3,119954.0,36.85,36.85,36.7844,36.8219,119954.0
2024-05-28 13:25:00,39.29,39.3,39.22,39.23,75612.0,36.8126,36.8219,36.747,36.7563,75612.0
2024-05-28 13:30:00,39.23,39.28,39.23,39.27,52714.0,36.7563,36.8032,36.7563,36.7938,52714.0
2024-05-28 13:35:00,39.27,39.33,39.27,39.27,82417.0,36.7938,36.85,36.7938,36.7938,82417.0
2024-05-28 13:40:00,39.27,39.28,39.26,39.27,43334.0,36.7938,36.8032,36.7844,36.7938,43334.0
2024-05-28 13:45:00,39.27,39.28,39.26,39.27,94294.0,36.7938,36.8032,36.7844,36.7938,94294.0
2024-05-28 13:50:00,39.26,39.27,39.25,39.27,43528.0,36.7844,36.7938,36.7751,36.7938,43528.0
2024-05-28 13:55:00,39.27,39.28,39.25,39.26,88730.0,36.7938,36.8032,36.7751,36.7844,88730.0
2024-05-28 14:00:00,39.27,39.28,39.25,39.27,75101.0,36.7938,36.8032,36.7751,36.7938,75101.0
2024-05-28 14:05:00,39.27,39.29,39.24,39.29,72057.0,36.7938,36.8126,36.7657,36.8126,72057.0
2024-05-28 14:10:00,39.29,39.3,39.26,39.29,54240.0,36.8126,36.8219,36.7844,36.8126,54240.0
2024-05-28 14:15:00,39.28,39.3,39.28,39.29,37143.0,36.8032,36.8219,36.8032,36.8126,37143.0
2024-05-28 14:20:00,39.3,39.32,39.28,39.3,102775.0,36.8219,36.8407,36.8032,36.8219,102775.0
2024-05-28 14:25:00,39.3,39.32,39.27,39.31,87229.0,36.8219,36.8407,36.7938,36.8313,87229.0
2024-05-28 14:30:00,39.3,39.32,39.28,39.3,72832.0,36.8219,36.8407,36.8032,36.8219,72832.0
2024-05-28 14:35:00,39.3,39.31,39.27,39.29,45043.0,36.8219,36.8313,36.7938,36.8126,45043.0
2024-05-28 14:40:00,39.29,39.32,39.28,39.3,55450.0,36.8126,36.8407,36.8032,36.8219,55450.0
2024-05-28 14:45:00,39.3,39.31,39.29,39.3,46277.0,36.8219,36.8313,36.8126,36.8219,46277.0
2024-05-28 14:50:00,39.3,39.31,39.27,39.28,79909.0,36.8219,36.8313,36.7938,36.8032,79909.0
2024-05-28 14:55:00,39.29,39.29,39.25,39.25,73761.0,36.8126,36.8126,36.7751,36.7751,73761.0
2024-05-28 15:00:00,39.26,39.26,39.21,39.23,96607.0,36.7844,36.7844,36.7376,36.7563,96607.0
2024-05-28 15:05:00,39.23,39.25,39.22,39.24,138772.0,36.7563,36.7751,36.747,36.7657,138772.0
2024-05-28 15:10:00,39.23,39.26,39.23,39.26,83393.0,36.7563,36.7844,36.7563,36.7844,83393.0
2024-05-28 15:15:00,39.26,39.28,39.24,39.25,107535.0,36.7844,36.8032,36.7657,36.7751,107535.0
2024-05-28 15:20:00,39.24,39.25,39.22,39.23,121261.0,36.7657,36.7751,36.747,36.7563,121261.0
2024-05-28 15:25:00,39.23,39.27,39.22,39.22,132048.0,36.7563,36.7938,36.747,36.747,132048.0
2024-05-28 15:30:00,39.23,39.23,39.18,39.18,165635.0,36.7563,36.7563,36.7095,36.7095,165635.0
2024-05-28 15:35:00,39.18,39.23,39.18,39.21,246810.0,36.7095,36.7563,36.7095,36.7376,246810.0
2024-05-28 15:40:00,39.21,39.22,39.17,39.22,262519.0,36.7376,36.747,36.7001,36.747,262519.0
2024-05-28 15:45:00,39.22,39.23,39.17,39.22,265929.0,36.747,36.7563,36.7001,36.747,265929.0
2024-05-28 15:50:00,39.21,39.3,39.2,39.29,424853.0,36.7376,36.8219,36.7282,36.8126,424853.0
2024-05-28 15:55:00,39.29,39.38,39.23,39.38,1527184.0,36.8126,36.8969,36.7563,36.8969,1527184.0
2024-05-29 09:30:00,39.26,39.33,39.19,39.27,382080.0,36.7844,36.85,36.7189,36.7938,382080.0
2024-05-29 09:35:00,39.26,39.47,39.24,39.45,107887.0,36.7844,36.9812,36.7657,36.9625,107887.0
2024-05-29 09:40:00,39.46,39.46,39.35,39.36,472205.0,36.9718,36.9718,36.8688,36.8781,472205.0
2024-05-29 09:45:00,39.36,39.37,39.13,39.22,184694.0,36.8781,36.8875,36.6626,36.747,184694.0
2024-05-29 09:50:00,39.23,39.28,39.15,39.27,365338.0,36.7563,36.8032,36.6814,36.7938,365338.0
2024-05-29 09:55:00,39.27,39.28,39.12,39.13,110893.0,36.7938,36.8032,36.6533,36.6626,110893.0
2024-05-29 10:00:00,39.13,39.25,39.09,39.24,177357.0,36.6626,36.7751,36.6252,36.7657,177357.0
2024-05-29 10:05:00,39.23,39.24,39.19,39.23,113375.0,36.7563,36.7657,36.7189,36.7563,113375.0
2024-05-29 10:10:00,39.23,39.25,39.2,39.23,197747.0,36.7563,36.7751,36.7282,36.7563,197747.0
2024-05-29 10:15:00,39.23,39.25,39.15,39.21,84348.0,36.7563,36.7751,36.6814,36.7376,84348.0
2024-05-29 10:20:00,39.21,39.24,39.09,39.09,99402.0,36.7376,36.7657,36.6252,36.6252,99402.0
2024-05-29 10:25:00,39.09,39.15,39.0,39.14,565370.0,36.6252,36.6814,36.5408,36.672,565370.0
2024-05-29 10:30:00,39.14,39.16,39.08,39.11,120327.0,36.672,36.6908,36.6158,36.6439,120327.0
2024-05-29 10:35:00,39.11,39.17,39.1,39.16,67798.0,36.6439,36.7001,36.6345,36.6908,67798.0
2024-05-29 10:40:00,39.17,39.18,39.15,39.18,57977.0,36.7001,36.7095,36.6814,36.7095,57977.0
2024-05-29 10:45:00,39.17,39.19,39.15,39.16,114746.0,36.7001,36.7189,36.6814,36.6908,114746.0
2024-05-29 10:50:00,39.16,39.16,39.07,39.07,93903.0,36.6908,36.6908,36.6064,36.6064,93903.0
2024-05-29 10:55:00,39.08,39.12,39.07,39.09,116172.0,36.6158,36.6533,36.6064,36.6252,116172.0
2024-05-29 11:00:00,39.08,39.11,39.06,39.11,56409.0,36.6158,36.6439,36.5971,36.6439,56409.0
2024-05-29 11:05:00,39.11,39.13,39.1,39.12,52253.0,36.6439,36.6626,36.6345,36.6533,52253.0
2024-05-29 11:10:00,39.12,39.13,39.09,39.12,132189.0,36.6533,36.6626,36.6252,36.6533,132189.0
2024-05-29 11:15:00,39.12,39.14,39.1,39.11,61474.0,36.6533,36.672,36.6345,36.6439,61474.0
2024-05-29 11:20:00,39.11,39.12,39.06,39.07,87492.0,36.6439,36.6533,36.5971,36.6064,87492.0
2024-05-29 11:25:00,39.06,39.09,39.04,39.09,107828.0,36.5971,36.6252,36.5783,36.6252,107828.0
2024-05-29 11:30:00,39.08,39.1,39.02,39.02,82833.0,36.6158,36.6345,36.5596,36.5596,82833.0
2024-05-29 11:35:00,39.02,39.06,39.01,39.04,118521.0,36.5596,36.5971,36.5502,36.5783,118521.0
2024-05-29 11:40:00,39.04,39.06,39.01,39.05,87378.0,36.5783,36.5971,36.5502,36.5877,87378.0
2024-05-29 11:45:00,39.05,39.07,39.03,39.07,71644.0,36.5877,36.6064,36.5689,36.6064,71644.0
2024-05-29 11:50:00,39.07,39.08,39.05,39.05,56091.0,36.6064,36.6158,36.5877,36.5877,56091.0
2024-05-29 11:55:00,39.05,39.1,39.05,39.09,77795.0,36.5877,36.6345,36.5877,36.6252,77795.0
2024-05-29 12:00:00,39.08,39.09,39.03,39.03,81630.0,36.6158,36.6252,36.5689,36.5689,81630.0
2024-05-29 12:05:00,39.03,39.05,39.02,39.03,57171.0,36.5689,36.5877,36.5596,36.5689,57171.0
2024-05-29 12:10:00,39.02,39.05,39.01,39.02,174688.0,36.5596,36.5877,36.5502,36.5596,174688.0
2024-05-29 12:15:00,39.01,39.05,39.01,39.05,82626.0,36.5502,36.5877,36.5502,36.5877,82626.0
2024-05-29 12:20:00,39.05,39.1,39.04,39.09,90997.0,36.5877,36.6345,36.5783,36.6252,90997.0
2024-05-29 12:25:00,39.1,39.1,39.07,39.08,95356.0,36.6345,36.6345,36.6064,36.6158,95356.0
2024-05-29 12:30:00,39.09,39.1,39.07,39.09,55414.0,36.6252,36.6345,36.6064,36.6252,55414.0
2024-05-29 12:35:00,39.1,39.12,39.08,39.11,126890.0,36.6345,36.6533,36.6158,36.6439,126890.0
2024-05-29 12:40:00,39.12,39.12,39.06,39.08,79394.0,36.6533,36.6533,36.5971,36.6158,79394.0
2024-05-29 12:45:00,39.08,39.1,39.07,39.09,31930.0,36.6158,36.6345,36.6064,36.6252,31930.0
2024-05-29 12:50:00,39.09,39.11,39.08,39.1,66251.0,36.6252,36.6439,36.6158,36.6345,66251.0
2024-05-29 12:55:00,39.1,39.11,39.07,39.1,103606.0,36.6345,36.6439,36.6064,36.6345,103606.0
2024-05-29 13:00:00,39.09,39.11,39.06,39.06,89434.0,36.6252,36.6439,36.5971,36.5971,89434.0
2024-05-29 13:05:00,39.07,39.1,39.06,39.09,36788.0,36.6064,36.6345,36.5971,36.6252,36788.0
2024-05-29 13:10:00,39.09,39.12,39.09,39.09,67747.0,36.6252,36.6533,36.6252,36.6252,67747.0
2024-05-29 13:15:00,39.09,39.1,39.09,39.1,29861.0,36.6252,36.6345,36.6252,36.6345,29861.0
2024-05-29 13:20:00,39.1,39.13,39.09,39.13,76490.0,36.6345,36.6626,36.6252,36.6626,76490.0
2024-05-29 13:25:00,39.12,39.14,39.11,39.13,56324.0,36.6533,36.672,36.6439,36.6626,56324.0
2024-05-29 13:30:00,39.13,39.15,39.12,39.13,61663.0,36.6626,36.6814,36.6533,36.6626,61663.0
2024-05-29 13:35:00,39.14,39.15,39.12,39.14,83664.0,36.672,36.6814,36.6533,36.672,83664.0
2024-05-29 13:40:00,39.13,39.14,39.07,39.09,65509.0,36.6626,36.672,36.6064,36.6252,65509.0
2024-05-29 13:45:00,39.08,39.09,39.06,39.07,87859.0,36.6158,36.6252,36.5971,36.6064,87859.0
2024-05-29 13:50:00,39.07,39.1,39.06,39.09,85477.0,36.6064,36.6345,36.5971,36.6252,85477.0
2024-05-29 13:55:00,39.1,39.11,39.08,39.11,48307.0,36.6345,36.6439,36.6158,36.6439,48307.0
2024-05-29 14:00:00,39.1,39.11,39.06,39.09,77901.0,36.6345,36.6439,36.5971,36.6252,77901.0
2024-05-29 14:05:00,39.09,39.12,39.08,39.11,97578.0,36.6252,36.6533,36.6158,36.6439,97578.0
2024-05-29 14:10:00,39.11,39.11,39.03,39.03,69458.0,36.6439,36.6439,36.5689,36.5689,69458.0
2024-05-29 14:15:00,39.03,39.06,39.03,39.06,41027.0,36.5689,36.5971,36.5689,36.5971,41027.0
2024-05-29 14:20:00,39.05,39.07,39.03,39.06,85156.0,36.5877,36.6064,36.5689,36.5971,85156.0
2024-05-29 14:25:00,39.07,39.08,39.05,39.06,75572.0,36.6064,36.6158,36.5877,36.5971,75572.0
2024-05-29 14:30:00,39.07,39.08,39.06,39.07,61577.0,36.6064,36.6158,36.5971,36.6064,61577.0
2024-05-29 14:35:00,39.07,39.08,39.06,39.07,75555.0,36.6064,36.6158,36.5971,36.6064,75555.0
2024-05-29 14:40:00,39.06,39.07,39.05,39.06,100094.0,36.5971,36.6064,36.5877,36.5971,100094.0
2024-05-29 14:45:00,39.07,39.07,39.05,39.06,57471.0,36.6064,36.6064,36.5877,36.5971,57471.0
2024-05-29 14:50:00,39.05,39.07,39.05,39.06,66457.0,36.5877,36.6064,36.5877,36.5971,66457.0
2024-05-29 14:55:00,39.07,39.08,39.06,39.07,116252.0,36.6064,36.6158,36.5971,36.6064,116252.0
2024-05-29 15:00:00,39.07,39.09,39.06,39.07,70731.0,36.6064,36.6252,36.5971,36.6064,70731.0
2024-05-29 15:05:00,39.07,39.1,39.07,39.1,112922.0,36.6064,36.6345,36.6064,36.6345,112922.0
2024-05-29 15:10:00,39.09,39.1,39.07,39.07,133126.0,36.6252,36.6345,36.6064,36.6064,133126.0
2024-05-29 15:15:00,39.07,39.12,39.06,39.11,391405.0,36.6064,36.6533,36.5971,36.6439,391405.0
2024-05-29 15:20:00,39.1,39.12,39.08,39.12,93683.0,36.6345,36.6533,36.6158,36.6533,93683.0
2024-05-29 15:25:00,39.12,39.13,39.07,39.09,180187.0,36.6533,36.6626,36.6064,36.6252,180187.0
2024-05-29 15:30:00,39.1,39.14,39.08,39.13,144830.0,36.6345,36.672,36.6158,36.6626,144830.0
2024-05-29 15:35:00,39.14,39.15,39.11,39.14,155517.0,36.672,36.6814,36.6439,36.672,155517.0
2024-05-29 15:40:00,39.14,39.14,39.1,39.11,145498.0,36.672,36.672,36.6345,36.6439,145498.0
2024-05-29 15:45:00,39.11,39.13,39.08,39.09,260224.0,36.6439,36.6626,36.6158,36.6252,260224.0
2024-05-29 15:50:00,39.08,39.1,39.06,39.08,413438.0,36.6158,36.6345,36.5971,36.6158,413438.0
2024-05-29 15:55:00,39.07,39.12,39.04,39.12,1356790.0,36.6064,36.6533,36.5783,36.6533,1356790.0
2024-05-30 09:30:00,39.22,39.45,39.18,39.44,697814.0,36.747,36.9625,36.7095,36.9531,697814.0
2024-05-30 09:35:00,39.44,39.44,39.21,39.23,174581.0,36.9531,36.9531,36.7376,36.7563,174581.0
2024-05-30 09:40:00,39.22,39.31,39.2,39.29,73154.0,36.747,36.8313,36.7282,36.8126,73154.0
2024-05-30 09:45:00,39.27,39.3,39.23,39.27,81353.0,36.7938,36.8219,36.7563,36.7938,81353.0
2024-05-30 09:50:00,39.27,39.37,39.25,39.34,114499.0,36.7938,36.8875,36.7751,36.8594,114499.0
2024-05-30 09:55:00,39.35,39.35,39.29,39.3,73191.0,36.8688,36.8688,36.8126,36.8219,73191.0
2024-05-30 10:00:00,39.3,39.39,39.29,39.38,132484.0,36.8219,36.9062,36.8126,36.8969,132484.0
2024-05-30 10:05:00,39.38,39.4,39.37,39.38,76450.0,36.8969,36.9156,36.8875,36.8969,76450.0
2024-05-30 10:10:00,39.38,39.49,39.35,39.43,173906.0,36.8969,36.9999,36.8688,36.9437,173906.0
2024-05-30 10:15:00,39.43,39.46,39.41,39.43,87030.0,36.9437,36.9718,36.925,36.9437,87030.0
2024-05-30 10:20:00,39.44,39.5,39.41,39.48,102993.0,36.9531,37.0093,36.925,36.9906,102993.0
2024-05-30 10:25:00,39.49,39.49,39.43,39.43,92290.0,36.9999,36.9999,36.9437,36.9437,92290.0
2024-05-30 10:30:00,39.44,39.49,39.42,39.48,95270.0,36.9531,36.9999,36.9344,36.9906,95270.0
2024-05-30 10:35:00,39.49,39.53,39.47,39.52,101384.0,36.9999,37.0374,36.9812,37.0281,101384.0
2024-05-30 10:40:00,39.53,39.57,39.52,39.53,68570.0,37.0374,37.0749,37.0281,37.0374,68570.0
2024-05-30 10:45:00,39.53,39.56,39.51,39.55,76793.0,37.0374,37.0655,37.0187,37.0562,76793.0
2024-05-30 10:50:00,39.55,39.59,39.54,39.56,109505.0,37.0562,37.0936,37.0468,37.0655,109505.0
2024-05-30 10:55:00,39.57,39.62,39.54,39.6,112523.0,37.0749,37.1217,37.0468,37.103,112523.0
2024-05-30 11:00:00,39.6,39.66,39.59,39.61,111568.0,37.103,37.1592,37.0936,37.1124,111568.0
2024-05-30 11:05:00,39.61,39.61,39.57,39.58,74778.0,37.1124,37.1124,37.0749,37.0843,74778.0
2024-05-30 11:10:00,39.59,39.62,39.58,39.6,95576.0,37.0936,37.1217,37.0843,37.103,95576.0
2024-05-30 11:15:00,39.61,39.66,39.59,39.65,67379.0,37.1124,37.1592,37.0936,37.1499,67379.0
2024-05-30 11:20:00,39.65,39.66,39.58,39.62,63490.0,37.1499,37.1592,37.0843,37.1217,63490.0
2024-05-30 11:25:00,39.62,39.63,39.59,39.59,74930.0,37.1217,37.1311,37.0936,37.0936,74930.0
2024-05-30 11:30:00,39.59,39.67,39.58,39.66,95815.0,37.0936,37.1686,37.0843,37.1592,95815.0
2024-05-30 11:35:00,39.67,39.67,39.6,39.62,80271.0,37.1686,37.1686,37.103,37.1217,80271.0
2024-05-30 11:40:00,39.62,39.63,39.6,39.6,53295.0,37.1217,37.1311,37.103,37.103,53295.0
2024-05-30 11:45:00,39.6,39.64,39.59,39.62,112687.0,37.103,37.1405,37.0936,37.1217,112687.0
2024-05-30 11:50:00,39.61,39.66,39.61,39.63,74951.0,37.1124,37.1592,37.1124,37.1311,74951.0
2024-05-30 11:55:00,39.64,39.68,39.63,39.66,109887.0,37.1405,37.178,37.1311,37.1592,109887.0
2024-05-30 12:00:00,39.66,39.74,39.64,39.69,164921.0,37.1592,37.2342,37.1405,37.1873,164921.0
2024-05-30 12:05:00,39.7,39.74,39.69,39.73,82396.0,37.1967,37.2342,37.1873,37.2248,82396.0
2024-05-30 12:10:00,39.73,39.79,39.73,39.78,159385.0,37.2248,37.281,37.2248,37.2717,159385.0
2024-05-30 12:15:00,39.78,39.82,39.77,39.79,117850.0,37.2717,37.3091,37.2623,37.281,117850.0
2024-05-30 12:20:00,39.79,39.84,39.77,39.81,132676.0,37.281,37.3279,37.2623,37.2998,132676.0
2024-05-30 12:25:00,39.82,39.82,39.78,39.81,96985.0,37.3091,37.3091,37.2717,37.2998,96985.0
2024-05-30 12:30:00,39.81,39.89,39.8,39.87,204758.0,37.2998,37.3747,37.2904,37.356,204758.0
2024-05-30 12:35:00,39.87,39.91,39.86,39.91,98062.0,37.356,37.3935,37.3466,37.3935,98062.0
2024-05-30 12:40:00,39.91,39.93,39.89,39.93,97542.0,37.3935,37.4122,37.3747,37.4122,97542.0
2024-05-30 12:45:00,39.93,39.94,39.91,39.92,149961.0,37.4122,37.4216,37.3935,37.4028,149961.0
2024-05-30 12:50:00,39.92,39.98,39.92,39.95,99458.0,37.4028,37.459,37.4028,37.4309,99458.0
2024-05-30 12:55:00,39.95,39.97,39.94,39.97,63501.0,37.4309,37.4497,37.4216,37.4497,63501.0
2024-05-30 13:00:00,39.97,40.02,39.96,40.0,202087.0,37.4497,37.4965,37.4403,37.4778,202087.0
2024-05-30 13:05:00,40.0,40.04,40.0,40.02,87132.0,37.4778,37.5153,37.4778,37.4965,87132.0
2024-05-30 13:10:00,40.02,40.03,39.99,40.01,173344.0,37.4965,37.5059,37.4684,37.4872,173344.0
2024-05-30 13:15:00,40.01,40.04,40.0,40.02,99134.0,37.4872,37.5153,37.4778,37.4965,99134.0
2024-05-30 13:20:00,40.02,40.1,40.01,40.05,160032.0,37.4965,37.5715,37.4872,37.5246,160032.0
2024-05-30 13:25:00,40.05,40.11,40.05,40.07,140239.0,37.5246,37.5808,37.5246,37.5434,140239.0
2024-05-30 13:30:00,40.07,40.09,40.06,40.09,93612.0,37.5434,37.5621,37.534,37.5621,93612.0
2024-05-30 13:35:00,40.09,40.1,40.03,40.04,94205.0,37.5621,37.5715,37.5059,37.5153,94205.0
2024-05-30 13:40:00,40.03,40.06,40.0,40.06,147907.0,37.5059,37.534,37.4778,37.534,147907.0
2024-05-30 13:45:00,40.06,40.13,40.06,40.12,101122.0,37.534,37.5996,37.534,37.5902,101122.0
2024-05-30 13:50:00,40.12,40.13,40.09,40.11,84678.0,37.5902,37.5996,37.5621,37.5808,84678.0
2024-05-30 13:55:00,40.11,40.11,40.07,40.09,70065.0,37.5808,37.5808,37.5434,37.5621,70065.0
2024-05-30 14:00:00,40.09,40.1,40.07,40.08,76529.0,37.5621,37.5715,37.5434,37.5527,76529.0
2024-05-30 14:05:00,40.07,40.11,40.06,40.11,106968.0,37.5434,37.5808,37.534,37.5808,106968.0
2024-05-30 14:10:00,40.11,40.14,40.1,40.12,115802.0,37.5808,37.609,37.5715,37.5902,115802.0
2024-05-30 14:15:00,40.12,40.12,40.06,40.11,133036.0,37.5902,37.5902,37.534,37.5808,133036.0
2024-05-30 14:20:00,40.11,40.17,40.1,40.16,89460.0,37.5808,37.6371,37.5715,37.6277,89460.0
2024-05-30 14:25:00,40.16,40.18,40.15,40.18,88531.0,37.6277,37.6464,37.6183,37.6464,88531.0
2024-05-30 14:30:00,40.18,40.18,40.14,40.15,99431.0,37.6464,37.6464,37.609,37.6183,99431.0
2024-05-30 14:35:00,40.15,40.18,40.14,40.16,107718.0,37.6183,37.6464,37.609,37.6277,107718.0
2024-05-30 14:40:00,40.15,40.17,40.09,40.14,215396.0,37.6183,37.6371,37.5621,37.609,215396.0
2024-05-30 14:45:00,40.14,40.18,40.13,40.18,86778.0,37.609,37.6464,37.5996,37.6464,86778.0
2024-05-30 14:50:00,40.18,40.22,40.17,40.22,131287.0,37.6464,37.6839,37.6371,37.6839,131287.0
2024-05-30 14:55:00,40.22,40.25,40.21,40.23,120941.0,37.6839,37.712,37.6745,37.6933,120941.0
2024-05-30 15:00:00,40.23,40.27,40.21,40.21,152147.0,37.6933,37.7308,37.6745,37.6745,152147.0
2024-05-30 15:05:00,40.22,40.23,40.16,40.19,108150.0,37.6839,37.6933,37.6277,37.6558,108150.0
2024-05-30 15:10:00,40.19,40.21,40.17,40.19,92659.0,37.6558,37.6745,37.6371,37.6558,92659.0
2024-05-30 15:15:00,40.19,40.23,40.17,40.17,91624.0,37.6558,37.6933,37.6371,37.6371,91624.0
2024-05-30 15:20:00,40.18,40.22,40.17,40.19,109788.0,37.6464,37.6839,37.6371,37.6558,109788.0
2024-05-30 15:25:00,40.19,40.22,40.16,40.21,199033.0,37.6558,37.6839,37.6277,37.6745,199033.0
2024-05-30 15:30:00,40.21,40.25,40.21,40.24,190710.0,37.6745,37.712,37.6745,37.7027,190710.0
2024-05-30 15:35:00,40.24,40.27,40.2,40.23,204758.0,37.7027,37.7308,37.6652,37.6933,204758.0
2024-05-30 15:40:00,40.23,40.28,40.23,40.23,207797.0,37.6933,37.7401,37.6933,37.6933,207797.0
2024-05-30 15:45:00,40.23,40.27,40.17,40.21,408498.0,37.6933,37.7308,37.6371,37.6745,408498.0
2024-05-30 15:50:00,40.2,40.24,40.2,40.23,418248.0,37.6652,37.7027,37.6652,37.6933,418248.0
2024-05-30 15:55:00,40.24,40.36,40.21,40.3,1686089.0,37.7027,37.8151,37.6745,37.7589,1686089.0
2024-05-31 09:30:00,40.14,40.38,40.1,40.38,497323.0,37.609,37.8338,37.5715,37.8338,497323.0
2024-05-31 09:35:00,40.38,40.58,40.37,40.55,270986.0,37.8338,38.0212,37.8245,37.9931,270986.0
2024-05-31 09:40:00,40.56,40.62,40.54,40.54,182412.0,38.0025,38.0587,37.9837,37.9837,182412.0
2024-05-31 09:45:00,40.55,40.66,40.5,40.55,179621.0,37.9931,38.0962,37.9463,37.9931,179621.0
2024-05-31 09:50:00,40.55,40.75,40.54,40.65,236245.0,37.9931,38.1805,37.9837,38.0868,236245.0
2024-05-31 09:55:00,40.66,40.7,40.63,40.7,154795.0,38.0962,38.1336,38.0681,38.1336,154795.0
2024-05-31 10:00:00,40.69,40.72,40.64,40.7,125118.0,38.1243,38.1524,38.0774,38.1336,125118.0
2024-05-31 10:05:00,40.7,40.72,40.58,40.59,129089.0,38.1336,38.1524,38.0212,38.0306,129089.0
2024-05-31 10:10:00,40.59,40.61,40.52,40.54,141105.0,38.0306,38.0493,37.965,37.9837,141105.0
2024-05-31 10:15:00,40.55,40.63,40.54,40.63,155429.0,37.9931,38.0681,37.9837,38.0681,155429.0
2024-05-31 10:20:00,40.63,40.7,40.58,40.69,146282.0,38.0681,38.1336,38.0212,38.1243,146282.0
2024-05-31 10:25:00,40.69,40.77,40.69,40.74,262457.0,38.1243,38.1992,38.1243,38.1711,262457.0
2024-05-31 10:30:00,40.73,40.77,40.69,40.71,197315.0,38.1618,38.1992,38.1243,38.143,197315.0
2024-05-31 10:35:00,40.71,40.73,40.64,40.65,316199.0,38.143,38.1618,38.0774,38.0868,316199.0
2024-05-31 10:40:00,40.65,40.75,40.65,40.73,179329.0,38.0868,38.1805,38.0868,38.1618,179329.0
2024-05-31 10:45:00,40.73,40.77,40.71,40.72,171026.0,38.1618,38.1992,38.143,38.1524,171026.0
2024-05-31 10:50:00,40.72,40.76,40.68,40.76,74391.0,38.1524,38.1899,38.1149,38.1899,74391.0
2024-05-31 10:55:00,40.76,40.76,40.66,40.68,89712.0,38.1899,38.1899,38.0962,38.1149,89712.0
2024-05-31 11:00:00,40.69,40.72,40.65,40.69,97548.0,38.1243,38.1524,38.0868,38.1243,97548.0
2024-05-31 11:05:00,40.7,40.8,40.69,40.79,94364.0,38.1336,38.2273,38.1243,38.218,94364.0
2024-05-31 11:10:00,40.8,40.85,40.79,40.84,190402.0,38.2273,38.2742,38.218,38.2648,190402.0
2024-05-31 11:15:00,40.84,40.87,40.82,40.83,133975.0,38.2648,38.2929,38.2461,38.2554,133975.0
2024-05-31 11:20:00,40.84,40.87,40.83,40.86,80582.0,38.2648,38.2929,38.2554,38.2836,80582.0
2024-05-31 11:25:00,40.86,40.93,40.83,40.83,247695.0,38.2836,38.3491,38.2554,38.2554,247695.0
2024-05-31 11:30:00,40.84,40.92,40.83,40.9,89104.0,38.2648,38.3398,38.2554,38.321,89104.0
2024-05-31 11:35:00,40.9,40.9,40.8,40.82,85453.0,38.321,38.321,38.2273,38.2461,85453.0
2024-05-31 11:40:00,40.82,40.82,40.79,40.8,73863.0,38.2461,38.2461,38.218,38.2273,73863.0
2024-05-31 11:45:00,40.8,40.83,40.78,40.8,75568.0,38.2273,38.2554,38.2086,38.2273,75568.0
2024-05-31 11:50:00,40.8,40.81,40.76,40.79,88700.0,38.2273,38.2367,38.1899,38.218,88700.0
2024-05-31 11:55:00,40.8,40.8,40.73,40.76,69293.0,38.2273,38.2273,38.1618,38.1899,69293.0
2024-05-31 12:00:00,40.75,40.75,40.71,40.72,91343.0,38.1805,38.1805,38.143,38.1524,91343.0
2024-05-31 12:05:00,40.72,40.77,40.72,40.76,84022.0,38.1524,38.1992,38.1524,38.1899,84022.0
2024-05-31 12:10:00,40.75,40.77,40.74,40.76,86735.0,38.1805,38.1992,38.1711,38.1899,86735.0
2024-05-31 12:15:00,40.76,40.79,40.74,40.79,59732.0,38.1899,38.218,38.1711,38.218,59732.0
2024-05-31 12:20:00,40.79,40.8,40.76,40.8,78745.0,38.218,38.2273,38.1899,38.2273,78745.0
2024-05-31 12:25:00,40.8,40.82,40.76,40.78,92714.0,38.2273,38.2461,38.1899,38.2086,92714.0
2024-05-31 12:30:00,40.79,40.79,40.77,40.78,47701.0,38.218,38.218,38.1992,38.2086,47701.0
2024-05-31 12:35:00,40.79,40.79,40.73,40.73,88164.0,38.218,38.218,38.1618,38.1618,88164.0
2024-05-31 12:40:00,40.73,40.74,40.69,40.71,60362.0,38.1618,38.1711,38.1243,38.143,60362.0
2024-05-31 12:45:00,40.71,40.72,40.7,40.72,51628.0,38.143,38.1524,38.1336,38.1524,51628.0
2024-05-31 12:50:00,40.71,40.74,40.71,40.73,49049.0,38.143,38.1711,38.143,38.1618,49049.0
2024-05-31 12:55:00,40.73,40.74,40.69,40.73,96794.0,38.1618,38.1711,38.1243,38.1618,96794.0
2024-05-31 13:00:00,40.74,40.75,40.72,40.72,50341.0,38.1711,38.1805,38.1524,38.1524,50341.0
2024-05-31 13:05:00,40.73,40.79,40.72,40.79,78704.0,38.1618,38.218,38.1524,38.218,78704.0
2024-05-31 13:10:00,40.78,40.79,40.74,40.75,57919.0,38.2086,38.218,38.1711,38.1805,57919.0
2024-05-31 13:15:00,40.75,40.78,40.75,40.77,87731.0,38.1805,38.2086,38.1805,38.1992,87731.0
2024-05-31 13:20:00,40.77,40.83,40.77,40.8,79006.0,38.1992,38.2554,38.1992,38.2273,79006.0
2024-05-31 13:25:00,40.8,40.83,40.8,40.83,39381.0,38.2273,38.2554,38.2273,38.2554,39381.0
2024-05-31 13:30:00,40.83,40.85,40.81,40.84,82360.0,38.2554,38.2742,38.2367,38.2648,82360.0
2024-05-31 13:35:00,40.84,40.86,40.81,40.84,64696.0,38.2648,38.2836,38.2367,38.2648,64696.0
2024-05-31 13:40:00,40.84,40.86,40.83,40.83,66453.0,38.2648,38.2836,38.2554,38.2554,66453.0
2024-05-31 13:45:00,40.83,40.84,40.81,40.82,65444.0,38.2554,38.2648,38.2367,38.2461,65444.0
2024-05-31 13:50:00,40.82,40.9,40.81,40.87,144063.0,38.2461,38.321,38.2367,38.2929,144063.0
2024-05-31 13:55:00,40.88,40.93,40.87,40.92,149153.0,38.3023,38.3491,38.2929,38.3398,149153.0
2024-05-31 14:00:00,40.93,40.94,40.91,40.92,176199.0,38.3491,38.3585,38.3304,38.3398,176199.0
2024-05-31 14:05:00,40.93,40.97,40.92,40.97,175005.0,38.3491,38.3866,38.3398,38.3866,175005.0
2024-05-31 14:10:00,40.97,40.99,40.94,40.96,171469.0,38.3866,38.4054,38.3585,38.3773,171469.0
2024-05-31 14:15:00,40.96,40.98,40.95,40.98,69109.0,38.3773,38.396,38.3679,38.396,69109.0
2024-05-31 14:20:00,40.98,40.99,40.96,40.98,126687.0,38.396,38.4054,38.3773,38.396,126687.0
2024-05-31 14:25:00,40.98,40.98,40.92,40.92,108472.0,38.396,38.396,38.3398,38.3398,108472.0
2024-05-31 14:30:00,40.93,40.95,40.9,40.94,117631.0,38.3491,38.3679,38.321,38.3585,117631.0
2024-05-31 14:35:00,40.94,40.94,40.91,40.91,65584.0,38.3585,38.3585,38.3304,38.3304,65584.0
2024-05-31 14:40:00,40.91,40.95,40.91,40.94,94312.0,38.3304,38.3679,38.3304,38.3585,94312.0
2024-05-31 14:45:00,40.95,40.95,40.9,40.91,78584.0,38.3679,38.3679,38.321,38.3304,78584.0
2024-05-31 14:50:00,40.91,40.94,40.9,40.92,140619.0,38.3304,38.3585,38.321,38.3398,140619.0
2024-05-31 14:55:00,40.91,40.92,40.9,40.91,89853.0,38.3304,38.3398,38.321,38.3304,89853.0
2024-05-31 15:00:00,40.91,40.96,40.9,40.94,170686.0,38.3304,38.3773,38.321,38.3585,170686.0
2024-05-31 15:05:00,40.94,40.98,40.93,40.98,101515.0,38.3585,38.396,38.3491,38.396,101515.0
2024-05-31 15:10:00,40.98,40.99,40.96,40.98,276624.0,38.396,38.4054,38.3773,38.396,276624.0
2024-05-31 15:15:00,40.98,41.05,40.98,41.02,379638.0,38.396,38.4616,38.396,38.4335,379638.0
2024-05-31 15:20:00,41.02,41.03,40.99,41.01,138722.0,38.4335,38.4428,38.4054,38.4241,138722.0
2024-05-31 15:25:00,41.0,41.03,40.99,41.0,227468.0,38.4147,38.4428,38.4054,38.4147,227468.0
2024-05-31 15:30:00,40.99,41.04,40.98,41.02,223329.0,38.4054,38.4522,38.396,38.4335,223329.0
2024-05-31 15:35:00,41.02,41.05,41.0,41.05,233683.0,38.4335,38.4616,38.4147,38.4616,233683.0
2024-05-31 15:40:00,41.05,41.13,41.02,41.12,404352.0,38.4616,38.5365,38.4335,38.5272,404352.0
2024-05-31 15:45:00,41.13,41.15,41.01,41.09,493567.0,38.5365,38.5553,38.4241,38.4991,493567.0
2024-05-31 15:50:00,41.09,41.2,41.05,41.19,733135.0,38.4991,38.6021,38.4616,38.5927,733135.0
2024-05-31 15:55:00,41.19,41.28,41.16,41.25,2903343.0,38.5927,38.6771,38.5646,38.649,2903343.0
2024-06-03 09:30:00,41.18,41.23,40.94,41.23,486007.0,38.5834,38.6302,38.3585,38.6302,486007.0
2024-06-03 09:35:00,41.23,41.29,41.09,41.14,181879.0,38.6302,38.6864,38.4991,38.5459,181879.0
2024-06-03 09:40:00,41.14,41.23,41.06,41.21,175558.0,38.5459,38.6302,38.4709,38.6115,175558.0
2024-06-03 09:45:00,41.22,41.23,41.11,41.19,170044.0,38.6209,38.6302,38.5178,38.5927,170044.0
2024-06-03 09:50:00,41.2,41.34,41.18,41.2,164824.0,38.6021,38.7333,38.5834,38.6021,164824.0
2024-06-03 09:55:00,41.21,41.25,41.13,41.16,166394.0,38.6115,38.649,38.5365,38.5646,166394.0
2024-06-03 10:00:00,41.18,41.27,41.11,41.27,113630.0,38.5834,38.6677,38.5178,38.6677,113630.0
2024-06-03 10:05:00,41.26,41.39,41.25,41.36,196787.0,38.6583,38.7801,38.649,38.752,196787.0
2024-06-03 10:10:00,41.36,41.39,41.34,41.38,129990.0,38.752,38.7801,38.7333,38.7708,129990.0
2024-06-03 10:15:00,41.38,41.41,41.32,41.35,139723.0,38.7708,38.7989,38.7146,38.7427,139723.0
2024-06-03 10:20:00,41.34,41.47,41.34,41.44,194827.0,38.7333,38.8551,38.7333,38.827,194827.0
2024-06-03 10:25:00,41.45,41.51,41.44,41.48,114536.0,38.8364,38.8926,38.827,38.8645,114536.0
2024-06-03 10:30:00,41.46,41.5,41.38,41.41,136073.0,38.8457,38.8832,38.7708,38.7989,136073.0
2024-06-03 10:35:00,41.41,41.45,41.36,41.39,105288.0,38.7989,38.8364,38.752,38.7801,105288.0
2024-06-03 10:40:00,41.39,41.4,41.29,41.3,58219.0,38.7801,38.7895,38.6864,38.6958,58219.0
2024-06-03 10:45:00,41.31,41.35,41.25,41.27,141280.0,38.7052,38.7427,38.649,38.6677,141280.0
2024-06-03 10:50:00,41.28,41.32,41.24,41.3,101125.0,38.6771,38.7146,38.6396,38.6958,101125.0
2024-06-03 10:55:00,41.3,41.32,41.17,41.19,77873.0,38.6958,38.7146,38.574,38.5927,77873.0
2024-06-03 11:00:00,41.19,41.27,41.18,41.21,85033.0,38.5927,38.6677,38.5834,38.6115,85033.0
2024-06-03 11:05:00,41.21,41.23,41.18,41.2,63538.0,38.6115,38.6302,38.5834,38.6021,63538.0
2024-06-03 11:10:00,41.2,41.25,41.19,41.25,60227.0,38.6021,38.649,38.5927,38.649,60227.0
2024-06-03 11:15:00,41.25,41.25,41.18,41.2,69010.0,38.649,38.649,38.5834,38.6021,69010.0
2024-06-03 11:20:00,41.21,41.21,41.14,41.16,105905.0,38.6115,38.6115,38.5459,38.5646,105905.0
2024-06-03 11:25:00,41.16,41.19,41.09,41.16,210773.0,38.5646,38.5927,38.4991,38.5646,210773.0
2024-06-03 11:30:00,41.15,41.16,41.08,41.08,66731.0,38.5553,38.5646,38.4897,38.4897,66731.0
2024-06-03 11:35:00,41.09,41.1,41.03,41.07,85008.0,38.4991,38.5084,38.4428,38.4803,85008.0
2024-06-03 11:40:00,41.07,41.1,41.02,41.08,102112.0,38.4803,38.5084,38.4335,38.4897,102112.0
2024-06-03 11:45:00,41.07,41.13,41.04,41.12,179013.0,38.4803,38.5365,38.4522,38.5272,179013.0
2024-06-03 11:50:00,41.12,41.12,41.03,41.07,90649.0,38.5272,38.5272,38.4428,38.4803,90649.0
2024-06-03 11:55:00,41.06,41.08,41.0,41.01,125369.0,38.4709,38.4897,38.4147,38.4241,125369.0
2024-06-03 12:00:00,41.01,41.06,40.95,40.96,105061.0,38.4241,38.4709,38.3679,38.3773,105061.0
2024-06-03 12:05:00,40.96,41.01,40.93,41.0,118051.0,38.3773,38.4241,38.3491,38.4147,118051.0
2024-06-03 12:10:00,41.01,41.04,40.94,40.95,135682.0,38.4241,38.4522,38.3585,38.3679,135682.0
2024-06-03 12:15:00,40.95,40.99,40.93,40.98,82346.0,38.3679,38.4054,38.3491,38.396,82346.0
2024-06-03 12:20:00,40.98,41.04,40.96,41.04,97573.0,38.396,38.4522,38.3773,38.4522,97573.0
2024-06-03 12:25:00,41.04,41.04,40.99,41.0,184966.0,38.4522,38.4522,38.4054,38.4147,184966.0
2024-06-03 12:30:00,41.0,41.06,40.99,41.01,103275.0,38.4147,38.4709,38.4054,38.4241,103275.0
2024-06-03 12:35:00,41.01,41.03,41.0,41.01,85302.0,38.4241,38.4428,38.4147,38.4241,85302.0
2024-06-03 12:40:00,41.01,41.05,41.0,41.05,72226.0,38.4241,38.4616,38.4147,38.4616,72226.0
2024-06-03 12:45:00,41.05,41.05,41.0,41.02,62754.0,38.4616,38.4616,38.4147,38.4335,62754.0
2024-06-03 12:50:00,41.02,41.05,41.0,41.02,66143.0,38.4335,38.4616,38.4147,38.4335,66143.0
2024-06-03 12:55:00,41.02,41.05,41.01,41.05,36470.0,38.4335,38.4616,38.4241,38.4616,36470.0
2024-06-03 13:00:00,41.05,41.05,40.96,41.03,108397.0,38.4616,38.4616,38.3773,38.4428,108397.0
2024-06-03 13:05:00,41.04,41.08,41.02,41.06,58207.0,38.4522,38.4897,38.4335,38.4709,58207.0
2024-06-03 13:10:00,41.05,41.07,41.02,41.07,84533.0,38.4616,38.4803,38.4335,38.4803,84533.0
2024-06-03 13:15:00,41.07,41.09,41.06,41.08,132020.0,38.4803,38.4991,38.4709,38.4897,132020.0
2024-06-03 13:20:00,41.08,41.12,41.07,41.1,126713.0,38.4897,38.5272,38.4803,38.5084,126713.0
2024-06-03 13:25:00,41.11,41.12,41.09,41.11,75701.0,38.5178,38.5272,38.4991,38.5178,75701.0
2024-06-03 13:30:00,41.12,41.12,41.05,41.07,134676.0,38.5272,38.5272,38.4616,38.4803,134676.0
2024-06-03 13:35:00,41.07,41.11,41.07,41.07,99383.0,38.4803,38.5178,38.4803,38.4803,99383.0
2024-06-03 13:40:00,41.07,41.11,41.04,41.05,79655.0,38.4803,38.5178,38.4522,38.4616,79655.0
2024-06-03 13:45:00,41.05,41.1,41.03,41.04,119314.0,38.4616,38.5084,38.4428,38.4522,119314.0
2024-06-03 13:50:00,41.05,41.06,40.97,40.99,152082.0,38.4616,38.4709,38.3866,38.4054,152082.0
2024-06-03 13:55:00,40.99,41.01,40.98,41.0,62005.0,38.4054,38.4241,38.396,38.4147,62005.0
2024-06-03 14:00:00,41.0,41.03,40.98,41.0,162910.0,38.4147,38.4428,38.396,38.4147,162910.0
2024-06-03 14:05:00,41.0,41.06,40.99,41.01,121375.0,38.4147,38.4709,38.4054,38.4241,121375.0
2024-06-03 14:10:00,41.01,41.01,40.95,40.97,84176.0,38.4241,38.4241,38.3679,38.3866,84176.0
2024-06-03 14:15:00,40.96,41.02,40.96,41.02,133215.0,38.3773,38.4335,38.3773,38.4335,133215.0
2024-06-03 14:20:00,41.02,41.04,41.0,41.04,90822.0,38.4335,38.4522,38.4147,38.4522,90822.0
2024-06-03 14:25:00,41.04,41.09,41.02,41.07,107067.0,38.4522,38.4991,38.4335,38.4803,107067.0
2024-06-03 14:30:00,41.07,41.09,41.04,41.05,87362.0,38.4803,38.4991,38.4522,38.4616,87362.0
2024-06-03 14:35:00,41.05,41.08,41.02,41.04,73903.0,38.4616,38.4897,38.4335,38.4522,73903.0
2024-06-03 14:40:00,41.05,41.13,41.04,41.09,124824.0,38.4616,38.5365,38.4522,38.4991,124824.0
2024-06-03 14:45:00,41.09,41.12,41.08,41.11,124896.0,38.4991,38.5272,38.4897,38.5178,124896.0
2024-06-03 14:50:00,41.11,41.12,41.08,41.09,111998.0,38.5178,38.5272,38.4897,38.4991,111998.0
2024-06-03 14:55:00,41.1,41.11,41.06,41.09,103389.0,38.5084,38.5178,38.4709,38.4991,103389.0
2024-06-03 15:00:00,41.08,41.14,41.08,41.14,90318.0,38.4897,38.5459,38.4897,38.5459,90318.0
2024-06-03 15:05:00,41.14,41.17,41.13,41.15,88256.0,38.5459,38.574,38.5365,38.5553,88256.0
2024-06-03 15:10:00,41.15,41.16,41.11,41.11,124072.0,38.5553,38.5646,38.5178,38.5178,124072.0
2024-06-03 15:15:00,41.11,41.12,41.09,41.11,146196.0,38.5178,38.5272,38.4991,38.5178,146196.0
2024-06-03 15:20:00,41.12,41.13,41.04,41.05,138011.0,38.5272,38.5365,38.4522,38.4616,138011.0
2024-06-03 15:25:00,41.05,41.07,41.03,41.04,115652.0,38.4616,38.4803,38.4428,38.4522,115652.0
2024-06-03 15:30:00,41.05,41.06,41.01,41.02,217020.0,38.4616,38.4709,38.4241,38.4335,217020.0
2024-06-03 15:35:00,41.02,41.04,40.97,40.98,197785.0,38.4335,38.4522,38.3866,38.396,197785.0
2024-06-03 15:40:00,40.98,41.01,40.94,40.95,173434.0,38.396,38.4241,38.3585,38.3679,173434.0
2024-06-03 15:45:00,40.95,41.0,40.93,40.99,361541.0,38.3679,38.4147,38.3491,38.4054,361541.0
2024-06-03 15:50:00,40.99,41.0,40.97,41.0,318166.0,38.4054,38.4147,38.3866,38.4147,318166.0
2024-06-03 15:55:00,41.0,41.0,40.9,40.99,1040326.0,38.4147,38.4147,38.321,38.4054,1040326.0
2024-06-04 09:30:00,40.88,40.99,40.86,40.96,251681.0,38.3023,38.4054,38.2836,38.3773,251681.0
2024-06-04 09:35:00,40.98,41.02,40.72,40.73,136481.0,38.396,38.4335,38.1524,38.1618,136481.0
2024-06-04 09:40:00,40.74,40.9,40.72,40.9,73309.0,38.1711,38.321,38.1524,38.321,73309.0
2024-06-04 09:45:00,40.9,41.04,40.89,41.04,107135.0,38.321,38.4522,38.3117,38.4522,107135.0
2024-06-04 09:50:00,41.05,41.08,40.99,41.08,95810.0,38.4616,38.4897,38.4054,38.4897,95810.0
2024-06-04 09:55:00,41.07,41.2,41.07,41.19,100549.0,38.4803,38.6021,38.4803,38.5927,100549.0
2024-06-04 10:00:00,41.19,41.23,41.17,41.19,170283.0,38.5927,38.6302,38.574,38.5927,170283.0
2024-06-04 10:05:00,41.18,41.2,41.12,41.16,78880.0,38.5834,38.6021,38.5272,38.5646,78880.0
2024-06-04 10:10:00,41.16,41.19,41.12,41.17,84946.0,38.5646,38.5927,38.5272,38.574,84946.0
2024-06-04 10:15:00,41.18,41.28,41.13,41.27,217254.0,38.5834,38.6771,38.5365,38.6677,217254.0
2024-06-04 10:20:00,41.28,41.3,41.26,41.28,95294.0,38.6771,38.6958,38.6583,38.6771,95294.0
2024-06-04 10:25:00,41.27,41.33,41.24,41.28,116570.0,38.6677,38.7239,38.6396,38.6771,116570.0
2024-06-04 10:30:00,41.28,41.3,41.21,41.22,78672.0,38.6771,38.6958,38.6115,38.6209,78672.0
2024-06-04 10:35:00,41.23,41.23,41.13,41.18,85377.0,38.6302,38.6302,38.5365,38.5834,85377.0
2024-06-04 10:40:00,41.18,41.23,41.18,41.22,72865.0,38.5834,38.6302,38.5834,38.6209,72865.0
2024-06-04 10:45:00,41.22,41.24,41.17,41.17,63146.0,38.6209,38.6396,38.574,38.574,63146.0
2024-06-04 10:50:00,41.18,41.2,41.14,41.18,65050.0,38.5834,38.6021,38.5459,38.5834,65050.0
2024-06-04 10:55:00,41.18,41.2,41.13,41.14,60267.0,38.5834,38.6021,38.5365,38.5459,60267.0
2024-06-04 11:00:00,41.14,41.14,41.12,41.13,45150.0,38.5459,38.5459,38.5272,38.5365,45150.0
2024-06-04 11:05:00,41.13,41.19,41.12,41.18,93950.0,38.5365,38.5927,38.5272,38.5834,93950.0
2024-06-04 11:10:00,41.18,41.2,41.16,41.2,63863.0,38.5834,38.6021,38.5646,38.6021,63863.0
2024-06-04 11:15:00,41.2,41.22,41.17,41.22,95650.0,38.6021,38.6209,38.574,38.6209,95650.0
2024-06-04 11:20:00,41.22,41.26,41.19,41.2,105724.0,38.6209,38.6583,38.5927,38.6021,105724.0
2024-06-04 11:25:00,41.2,41.27,41.19,41.24,115575.0,38.6021,38.6677,38.5927,38.6396,115575.0
2024-06-04 11:30:00,41.25,41.26,41.19,41.22,77831.0,38.649,38.6583,38.5927,38.6209,77831.0
2024-06-04 11:35:00,41.23,41.25,41.2,41.25,73392.0,38.6302,38.649,38.6021,38.649,73392.0
2024-06-04 11:40:00,41.25,41.25,41.21,41.23,81954.0,38.649,38.649,38.6115,38.6302,81954.0
2024-06-04 11:45:00,41.23,41.26,41.21,41.25,90962.0,38.6302,38.6583,38.6115,38.649,90962.0
2024-06-04 11:50:00,41.25,41.27,41.23,41.23,92045.0,38.649,38.6677,38.6302,38.6302,92045.0
2024-06-04 11:55:00,41.23,41.27,41.22,41.26,70747.0,38.6302,38.6677,38.6209,38.6583,70747.0
2024-06-04 12:00:00,41.27,41.29,41.24,41.29,105271.0,38.6677,38.6864,38.6396,38.6864,105271.0
2024-06-04 12:05:00,41.29,41.29,41.25,41.26,64391.0,38.6864,38.6864,38.649,38.6583,64391.0
2024-06-04 12:10:00,41.26,41.29,41.23,41.23,70718.0,38.6583,38.6864,38.6302,38.6302,70718.0
2024-06-04 12:15:00,41.23,41.25,41.21,41.23,90093.0,38.6302,38.649,38.6115,38.6302,90093.0
2024-06-04 12:20:00,41.23,41.26,41.22,41.26,38219.0,38.6302,38.6583,38.6209,38.6583,38219.0
2024-06-04 12:25:00,41.26,41.36,41.26,41.36,73285.0,38.6583,38.752,38.6583,38.752,73285.0
2024-06-04 12:30:00,41.36,41.39,41.34,41.38,71025.0,38.752,38.7801,38.7333,38.7708,71025.0
2024-06-04 12:35:00,41.38,41.38,41.33,41.34,89358.0,38.7708,38.7708,38.7239,38.7333,89358.0
2024-06-04 12:40:00,41.34,41.36,41.33,41.34,55129.0,38.7333,38.752,38.7239,38.7333,55129.0
2024-06-04 12:45:00,41.35,41.36,41.34,41.34,74414.0,38.7427,38.752,38.7333,38.7333,74414.0
2024-06-04 12:50:00,41.34,41.36,41.31,41.34,91510.0,38.7333,38.752,38.7052,38.7333,91510.0
2024-06-04 12:55:00,41.34,41.34,41.31,41.33,99885.0,38.7333,38.7333,38.7052,38.7239,99885.0
2024-06-04 13:00:00,41.33,41.38,41.33,41.37,77019.0,38.7239,38.7708,38.7239,38.7614,77019.0
2024-06-04 13:05:00,41.36,41.4,41.35,41.4,71145.0,38.752,38.7895,38.7427,38.7895,71145.0
2024-06-04 13:10:00,41.4,41.44,41.37,41.43,102631.0,38.7895,38.827,38.7614,38.8176,102631.0
2024-06-04 13:15:00,41.43,41.47,41.42,41.47,96533.0,38.8176,38.8551,38.8082,38.8551,96533.0
2024-06-04 13:20:00,41.47,41.48,41.44,41.47,563931.0,38.8551,38.8645,38.827,38.8551,563931.0
2024-06-04 13:25:00,41.47,41.54,41.45,41.48,144093.0,38.8551,38.9207,38.8364,38.8645,144093.0
2024-06-04 13:30:00,41.48,41.51,41.46,41.51,93782.0,38.8645,38.8926,38.8457,38.8926,93782.0
2024-06-04 13:35:00,41.51,41.53,41.48,41.5,136388.0,38.8926,38.9113,38.8645,38.8832,136388.0
2024-06-04 13:40:00,41.5,41.51,41.47,41.48,102391.0,38.8832,38.8926,38.8551,38.8645,102391.0
2024-06-04 13:45:00,41.48,41.49,41.45,41.46,104893.0,38.8645,38.8738,38.8364,38.8457,104893.0
2024-06-04 13:50:00,41.46,41.47,41.44,41.45,108732.0,38.8457,38.8551,38.827,38.8364,108732.0
2024-06-04 13:55:00,41.45,41.47,41.41,41.46,147204.0,38.8364,38.8551,38.7989,38.8457,147204.0
2024-06-04 14:00:00,41.46,41.47,41.43,41.45,159208.0,38.8457,38.8551,38.8176,38.8364,159208.0
2024-06-04 14:05:00,41.46,41.46,41.35,41.39,301173.0,38.8457,38.8457,38.7427,38.7801,301173.0
2024-06-04 14:10:00,41.39,41.43,41.37,41.41,71344.0,38.7801,38.8176,38.7614,38.7989,71344.0
2024-06-04 14:15:00,41.41,41.46,41.39,41.46,121869.0,38.7989,38.8457,38.7801,38.8457,121869.0
2024-06-04 14:20:00,41.46,41.55,41.46,41.54,86845.0,38.8457,38.93,38.8457,38.9207,86845.0
2024-06-04 14:25:00,41.54,41.55,41.49,41.51,104035.0,38.9207,38.93,38.8738,38.8926,104035.0
2024-06-04 14:30:00,41.51,41.52,41.48,41.48,62233.0,38.8926,38.9019,38.8645,38.8645,62233.0
2024-06-04 14:35:00,41.48,41.5,41.47,41.48,52327.0,38.8645,38.8832,38.8551,38.8645,52327.0
2024-06-04 14:40:00,41.48,41.5,41.46,41.5,88769.0,38.8645,38.8832,38.8457,38.8832,88769.0
2024-06-04 14:45:00,41.5,41.52,41.49,41.5,88545.0,38.8832,38.9019,38.8738,38.8832,88545.0
2024-06-04 14:50:00,41.5,41.51,41.49,41.49,93525.0,38.8832,38.8926,38.8738,38.8738,93525.0
2024-06-04 14:55:00,41.49,41.5,41.48,41.5,74947.0,38.8738,38.8832,38.8645,38.8832,74947.0
2024-06-04 15:00:00,41.5,41.5,41.43,41.46,200356.0,38.8832,38.8832,38.8176,38.8457,200356.0
2024-06-04 15:05:00,41.45,41.47,41.44,41.46,102991.0,38.8364,38.8551,38.827,38.8457,102991.0
2024-06-04 15:10:00,41.46,41.48,41.44,41.47,146475.0,38.8457,38.8645,38.827,38.8551,146475.0
2024-06-04 15:15:00,41.47,41.5,41.46,41.48,133218.0,38.8551,38.8832,38.8457,38.8645,133218.0
2024-06-04 15:20:00,41.48,41.51,41.48,41.51,111593.0,38.8645,38.8926,38.8645,38.8926,111593.0
2024-06-04 15:25:00,41.51,41.52,41.49,41.5,116130.0,38.8926,38.9019,38.8738,38.8832,116130.0
2024-06-04 15:30:00,41.5,41.5,41.47,41.5,104238.0,38.8832,38.8832,38.8551,38.8832,104238.0
2024-06-04 15:35:00,41.5,41.52,41.47,41.5,202672.0,38.8832,38.9019,38.8551,38.8832,202672.0
2024-06-04 15:40:00,41.5,41.52,41.46,41.51,258962.0,38.8832,38.9019,38.8457,38.8926,258962.0
2024-06-04 15:45:00,41.52,41.54,41.49,41.52,287641.0,38.9019,38.9207,38.8738,38.9019,287641.0
2024-06-04 15:50:00,41.53,41.56,41.5,41.51,499706.0,38.9113,38.9394,38.8832,38.8926,499706.0
2024-06-04 15:55:00,41.5,41.56,41.48,41.55,833749.0,38.8832,38.9394,38.8645,38.93,833749.0
2024-06-05 09:30:00,41.6,41.61,41.37,41.41,355002.0,38.9769,38.9863,38.7614,38.7989,355002.0
2024-06-05 09:35:00,41.4,41.42,41.25,41.4,176192.0,38.7895,38.8082,38.649,38.7895,176192.0
2024-06-05 09:40:00,41.4,41.48,41.39,41.44,79295.0,38.7895,38.8645,38.7801,38.827,79295.0
2024-06-05 09:45:00,41.45,41.45,41.33,41.43,100947.0,38.8364,38.8364,38.7239,38.8176,100947.0
2024-06-05 09:50:00,41.43,41.48,41.4,41.45,92029.0,38.8176,38.8645,38.7895,38.8364,92029.0
2024-06-05 09:55:00,41.45,41.64,41.44,41.63,163220.0,38.8364,39.0144,38.827,39.005,163220.0
2024-06-05 10:00:00,41.62,41.72,41.49,41.66,349686.0,38.9956,39.0893,38.8738,39.0331,349686.0
2024-06-05 10:05:00,41.66,41.67,41.56,41.58,126660.0,39.0331,39.0425,38.9394,38.9582,126660.0
2024-06-05 10:10:00,41.58,41.58,41.5,41.5,104652.0,38.9582,38.9582,38.8832,38.8832,104652.0
2024-06-05 10:15:00,41.51,41.52,41.43,41.45,111323.0,38.8926,38.9019,38.8176,38.8364,111323.0
2024-06-05 10:20:00,41.45,41.48,41.4,41.41,109466.0,38.8364,38.8645,38.7895,38.7989,109466.0
2024-06-05 10:25:00,41.4,41.4,41.3,41.36,101008.0,38.7895,38.7895,38.6958,38.752,101008.0
2024-06-05 10:30:00,41.36,41.51,41.34,41.47,133434.0,38.752,38.8926,38.7333,38.8551,133434.0
2024-06-05 10:35:00,41.47,41.5,41.45,41.47,75411.0,38.8551,38.8832,38.8364,38.8551,75411.0
2024-06-05 10:40:00,41.47,41.5,41.42,41.43,61655.0,38.8551,38.8832,38.8082,38.8176,61655.0
2024-06-05 10:45:00,41.44,41.45,41.38,41.43,132503.0,38.827,38.8364,38.7708,38.8176,132503.0
2024-06-05 10:50:00,41.43,41.44,41.4,41.43,77673.0,38.8176,38.827,38.7895,38.8176,77673.0
2024-06-05 10:55:00,41.43,41.44,41.36,41.37,90582.0,38.8176,38.827,38.752,38.7614,90582.0
2024-06-05 11:00:00,41.37,41.4,41.34,41.38,86692.0,38.7614,38.7895,38.7333,38.7708,86692.0
2024-06-05 11:05:00,41.37,41.39,41.35,41.37,94501.0,38.7614,38.7801,38.7427,38.7614,94501.0
2024-06-05 11:10:00,41.38,41.41,41.35,41.39,176060.0,38.7708,38.7989,38.7427,38.7801,176060.0
2024-06-05 11:15:00,41.4,41.43,41.36,41.36,101156.0,38.7895,38.8176,38.752,38.752,101156.0
2024-06-05 11:20:00,41.37,41.37,41.33,41.33,88078.0,38.7614,38.7614,38.7239,38.7239,88078.0
2024-06-05 11:25:00,41.34,41.36,41.31,41.36,113739.0,38.7333,38.752,38.7052,38.752,113739.0
2024-06-05 11:30:00,41.36,41.39,41.34,41.37,96746.0,38.752,38.7801,38.7333,38.7614,96746.0
2024-06-05 11:35:00,41.36,41.44,41.34,41.43,107942.0,38.752,38.827,38.7333,38.8176,107942.0
2024-06-05 11:40:00,41.44,41.44,41.39,41.39,52518.0,38.827,38.827,38.7801,38.7801,52518.0
2024-06-05 11:45:00,41.39,41.4,41.34,41.34,58461.0,38.7801,38.7895,38.7333,38.7333,58461.0
2024-06-05 11:50:00,41.34,41.39,41.34,41.38,51743.0,38.7333,38.7801,38.7333,38.7708,51743.0
2024-06-05 11:55:00,41.38,41.43,41.37,41.39,81916.0,38.7708,38.8176,38.7614,38.7801,81916.0
2024-06-05 12:00:00,41.39,41.39,41.37,41.38,48446.0,38.7801,38.7801,38.7614,38.7708,48446.0
2024-06-05 12:05:00,41.39,41.42,41.37,41.4,69589.0,38.7801,38.8082,38.7614,38.7895,69589.0
2024-06-05 12:10:00,41.4,41.41,41.36,41.38,55165.0,38.7895,38.7989,38.752,38.7708,55165.0
2024-06-05 12:15:00,41.38,41.38,41.35,41.37,53724.0,38.7708,38.7708,38.7427,38.7614,53724.0
2024-06-05 12:20:00,41.38,41.38,41.36,41.36,29412.0,38.7708,38.7708,38.752,38.752,29412.0
2024-06-05 12:25:00,41.37,41.37,41.36,41.37,23447.0,38.7614,38.7614,38.752,38.7614,23447.0
2024-06-05 12:30:00,41.37,41.39,41.36,41.36,51660.0,38.7614,38.7801,38.752,38.752,51660.0
2024-06-05 12:35:00,41.36,41.42,41.36,41.41,39849.0,38.752,38.8082,38.752,38.7989,39849.0
2024-06-05 12:40:00,41.42,41.48,41.41,41.45,63327.0,38.8082,38.8645,38.7989,38.8364,63327.0
2024-06-05 12:45:00,41.44,41.47,41.44,41.46,40051.0,38.827,38.8551,38.827,38.8457,40051.0
2024-06-05 12:50:00,41.47,41.48,41.43,41.43,44169.0,38.8551,38.8645,38.8176,38.8176,44169.0
2024-06-05 12:55:00,41.43,41.44,41.4,41.41,40749.0,38.8176,38.827,38.7895,38.7989,40749.0
2024-06-05 13:00:00,41.41,41.41,41.37,41.37,38517.0,38.7989,38.7989,38.7614,38.7614,38517.0
2024-06-05 13:05:00,41.38,41.4,41.36,41.38,41331.0,38.7708,38.7895,38.752,38.7708,41331.0
2024-06-05 13:10:00,41.38,41.4,41.37,41.37,38886.0,38.7708,38.7895,38.7614,38.7614,38886.0
2024-06-05 13:15:00,41.38,41.39,41.36,41.37,42023.0,38.7708,38.7801,38.752,38.7614,42023.0
2024-06-05 13:20:00,41.36,41.37,41.35,41.37,59333.0,38.752,38.7614,38.7427,38.7614,59333.0
2024-06-05 13:25:00,41.37,41.38,41.33,41.34,72325.0,38.7614,38.7708,38.7239,38.7333,72325.0
2024-06-05 13:30:00,41.34,41.35,41.3,41.31,53353.0,38.7333,38.7427,38.6958,38.7052,53353.0
2024-06-05 13:35:00,41.31,41.33,41.29,41.3,64105.0,38.7052,38.7239,38.6864,38.6958,64105.0
2024-06-05 13:40:00,41.3,41.34,41.3,41.34,69701.0,38.6958,38.7333,38.6958,38.7333,69701.0
2024-06-05 13:45:00,41.33,41.34,41.32,41.33,43606.0,38.7239,38.7333,38.7146,38.7239,43606.0
2024-06-05 13:50:00,41.33,41.34,41.32,41.33,32927.0,38.7239,38.7333,38.7146,38.7239,32927.0
2024-06-05 13:55:00,41.33,41.33,41.3,41.3,58532.0,38.7239,38.7239,38.6958,38.6958,58532.0
2024-06-05 14:00:00,41.3,41.35,41.29,41.35,66370.0,38.6958,38.7427,38.6864,38.7427,66370.0
2024-06-05 14:05:00,41.35,41.37,41.33,41.35,53581.0,38.7427,38.7614,38.7239,38.7427,53581.0
2024-06-05 14:10:00,41.36,41.38,41.35,41.37,60111.0,38.752,38.7708,38.7427,38.7614,60111.0
2024-06-05 14:15:00,41.37,41.37,41.3,41.3,65473.0,38.7614,38.7614,38.6958,38.6958,65473.0
2024-06-05 14:20:00,41.3,41.31,41.28,41.3,51705.0,38.6958,38.7052,38.6771,38.6958,51705.0
2024-06-05 14:25:00,41.3,41.33,41.3,41.3,44063.0,38.6958,38.7239,38.6958,38.6958,44063.0
2024-06-05 14:30:00,41.31,41.35,41.3,41.35,74624.0,38.7052,38.7427,38.6958,38.7427,74624.0
2024-06-05 14:35:00,41.34,41.35,41.32,41.33,64264.0,38.7333,38.7427,38.7146,38.7239,64264.0
2024-06-05 14:40:00,41.33,41.34,41.29,41.29,75597.0,38.7239,38.7333,38.6864,38.6864,75597.0
2024-06-05 14:45:00,41.3,41.3,41.27,41.28,93560.0,38.6958,38.6958,38.6677,38.6771,93560.0
2024-06-05 14:50:00,41.28,41.32,41.28,41.28,67173.0,38.6771,38.7146,38.6771,38.6771,67173.0
2024-06-05 14:55:00,41.27,41.28,41.22,41.22,192961.0,38.6677,38.6771,38.6209,38.6209,192961.0
2024-06-05 15:00:00,41.22,41.26,41.21,41.23,152042.0,38.6209,38.6583,38.6115,38.6302,152042.0
2024-06-05 15:05:00,41.23,41.26,41.21,41.23,129556.0,38.6302,38.6583,38.6115,38.6302,129556.0
2024-06-05 15:10:00,41.23,41.24,41.17,41.18,160606.0,38.6302,38.6396,38.574,38.5834,160606.0
2024-06-05 15:15:00,41.18,41.18,41.16,41.18,159474.0,38.5834,38.5834,38.5646,38.5834,159474.0
2024-06-05 15:20:00,41.18,41.19,41.16,41.16,109416.0,38.5834,38.5927,38.5646,38.5646,109416.0
2024-06-05 15:25:00,41.16,41.18,41.14,41.15,168742.0,38.5646,38.5834,38.5459,38.5553,168742.0
2024-06-05 15:30:00,41.15,41.2,41.14,41.17,229518.0,38.5553,38.6021,38.5459,38.574,229518.0
2024-06-05 15:35:00,41.18,41.18,41.16,41.16,126082.0,38.5834,38.5834,38.5646,38.5646,126082.0
2024-06-05 15:40:00,41.17,41.18,41.14,41.15,202943.0,38.574,38.5834,38.5459,38.5553,202943.0
2024-06-05 15:45:00,41.15,41.2,41.13,41.19,264452.0,38.5553,38.6021,38.5365,38.5927,264452.0
2024-06-05 15:50:00,41.18,41.34,41.17,41.33,465060.0,38.5834,38.7333,38.574,38.7239,465060.0
2024-06-05 15:55:00,41.32,41.37,41.3,41.36,547971.0,38.7146,38.7614,38.6958,38.752,547971.0
2024-06-06 09:30:00,41.35,41.43,41.2,41.22,391610.0,38.7427,38.8176,38.6021,38.6209,391610.0
2024-06-06 09:35:00,41.22,41.32,41.13,41.26,235828.0,38.6209,38.7146,38.5365,38.6583,235828.0
2024-06-06 09:40:00,41.26,41.4,41.2,41.4,119673.0,38.6583,38.7895,38.6021,38.7895,119673.0
2024-06-06 09:45:00,41.4,41.51,41.39,41.5,101405.0,38.7895,38.8926,38.7801,38.8832,101405.0
2024-06-06 09:50:00,41.51,41.53,41.45,41.5,175991.0,38.8926,38.9113,38.8364,38.8832,175991.0
2024-06-06 09:55:00,41.51,41.7,41.5,41.7,123145.0,38.8926,39.0706,38.8832,39.0706,123145.0
2024-06-06 10:00:00,41.7,41.72,41.6,41.64,149386.0,39.0706,39.0893,38.9769,39.0144,149386.0
2024-06-06 10:05:00,41.64,41.66,41.56,41.6,104159.0,39.0144,39.0331,38.9394,38.9769,104159.0
2024-06-06 10:10:00,41.6,41.62,41.55,41.57,69665.0,38.9769,38.9956,38.93,38.9488,69665.0
2024-06-06 10:15:00,41.57,41.63,41.56,41.62,123677.0,38.9488,39.005,38.9394,38.9956,123677.0
2024-06-06 10:20:00,41.63,41.65,41.58,41.62,87062.0,39.005,39.0237,38.9582,38.9956,87062.0
2024-06-06 10:25:00,41.62,41.63,41.56,41.56,105565.0,38.9956,39.005,38.9394,38.9394,105565.0
2024-06-06 10:30:00,41.57,41.6,41.54,41.55,75867.0,38.9488,38.9769,38.9207,38.93,75867.0
2024-06-06 10:35:00,41.55,41.56,41.51,41.54,60686.0,38.93,38.9394,38.8926,38.9207,60686.0
2024-06-06 10:40:00,41.54,41.55,41.51,41.52,62372.0,38.9207,38.93,38.8926,38.9019,62372.0
2024-06-06 10:45:00,41.52,41.6,41.51,41.52,161633.0,38.9019,38.9769,38.8926,38.9019,161633.0
2024-06-06 10:50:00,41.53,41.58,41.5,41.58,97661.0,38.9113,38.9582,38.8832,38.9582,97661.0
2024-06-06 10:55:00,41.58,41.59,41.55,41.57,91256.0,38.9582,38.9675,38.93,38.9488,91256.0
2024-06-06 11:00:00,41.57,41.59,41.48,41.51,104308.0,38.9488,38.9675,38.8645,38.8926,104308.0
2024-06-06 11:05:00,41.51,41.58,41.5,41.57,73467.0,38.8926,38.9582,38.8832,38.9488,73467.0
2024-06-06 11:10:00,41.58,41.62,41.56,41.61,94673.0,38.9582,38.9956,38.9394,38.9863,94673.0
2024-06-06 11:15:00,41.6,41.62,41.58,41.59,103880.0,38.9769,38.9956,38.9582,38.9675,103880.0
2024-06-06 11:20:00,41.59,41.62,41.58,41.62,110540.0,38.9675,38.9956,38.9582,38.9956,110540.0
2024-06-06 11:25:00,41.62,41.62,41.57,41.62,72518.0,38.9956,38.9956,38.9488,38.9956,72518.0
2024-06-06 11:30:00,41.62,41.63,41.56,41.57,91924.0,38.9956,39.005,38.9394,38.9488,91924.0
2024-06-06 11:35:00,41.56,41.57,41.5,41.52,88935.0,38.9394,38.9488,38.8832,38.9019,88935.0
2024-06-06 11:40:00,41.52,41.58,41.51,41.54,93151.0,38.9019,38.9582,38.8926,38.9207,93151.0
2024-06-06 11:45:00,41.54,41.57,41.52,41.54,57443.0,38.9207,38.9488,38.9019,38.9207,57443.0
2024-06-06 11:50:00,41.54,41.54,41.5,41.52,103157.0,38.9207,38.9207,38.8832,38.9019,103157.0
2024-06-06 11:55:00,41.52,41.52,41.47,41.51,119571.0,38.9019,38.9019,38.8551,38.8926,119571.0
2024-06-06 12:00:00,41.5,41.54,41.48,41.48,73663.0,38.8832,38.9207,38.8645,38.8645,73663.0
2024-06-06 12:05:00,41.48,41.49,41.43,41.46,107960.0,38.8645,38.8738,38.8176,38.8457,107960.0
2024-06-06 12:10:00,41.46,41.48,41.42,41.43,234648.0,38.8457,38.8645,38.8082,38.8176,234648.0
2024-06-06 12:15:00,41.43,41.47,41.4,41.42,72062.0,38.8176,38.8551,38.7895,38.8082,72062.0
2024-06-06 12:20:00,41.41,41.42,41.36,41.38,56267.0,38.7989,38.8082,38.752,38.7708,56267.0
2024-06-06 12:25:00,41.38,41.38,41.34,41.38,44832.0,38.7708,38.7708,38.7333,38.7708,44832.0
2024-06-06 12:30:00,41.38,41.38,41.35,41.37,45970.0,38.7708,38.7708,38.7427,38.7614,45970.0
2024-06-06 12:35:00,41.38,41.42,41.36,41.41,65739.0,38.7708,38.8082,38.752,38.7989,65739.0
2024-06-06 12:40:00,41.41,41.42,41.38,41.41,47681.0,38.7989,38.8082,38.7708,38.7989,47681.0
2024-06-06 12:45:00,41.41,41.41,41.34,41.36,47857.0,38.7989,38.7989,38.7333,38.752,47857.0
2024-06-06 12:50:00,41.36,41.37,41.33,41.34,65625.0,38.752,38.7614,38.7239,38.7333,65625.0
2024-06-06 12:55:00,41.34,41.41,41.34,41.4,65340.0,38.7333,38.7989,38.7333,38.7895,65340.0
2024-06-06 13:00:00,41.4,41.4,41.34,41.38,103213.0,38.7895,38.7895,38.7333,38.7708,103213.0
2024-06-06 13:05:00,41.38,41.41,41.35,41.4,41328.0,38.7708,38.7989,38.7427,38.7895,41328.0
2024-06-06 13:10:00,41.4,41.44,41.39,41.4,128358.0,38.7895,38.827,38.7801,38.7895,128358.0
2024-06-06 13:15:00,41.4,41.42,41.38,41.4,58190.0,38.7895,38.8082,38.7708,38.7895,58190.0
2024-06-06 13:20:00,41.41,41.41,41.38,41.4,47399.0,38.7989,38.7989,38.7708,38.7895,47399.0
2024-06-06 13:25:00,41.4,41.4,41.37,41.4,50921.0,38.7895,38.7895,38.7614,38.7895,50921.0
2024-06-06 13:30:00,41.4,41.42,41.39,41.42,57074.0,38.7895,38.8082,38.7801,38.8082,57074.0
2024-06-06 13:35:00,41.42,41.42,41.37,41.4,49783.0,38.8082,38.8082,38.7614,38.7895,49783.0
2024-06-06 13:40:00,41.4,41.42,41.39,41.41,43939.0,38.7895,38.8082,38.7801,38.7989,43939.0
2024-06-06 13:45:00,41.42,41.42,41.37,41.4,70409.0,38.8082,38.8082,38.7614,38.7895,70409.0
2024-06-06 13:50:00,41.4,41.42,41.39,41.41,40119.0,38.7895,38.8082,38.7801,38.7989,40119.0
2024-06-06 13:55:00,41.41,41.42,41.39,41.42,47035.0,38.7989,38.8082,38.7801,38.8082,47035.0
2024-06-06 14:00:00,41.41,41.42,41.35,41.35,100209.0,38.7989,38.8082,38.7427,38.7427,100209.0
2024-06-06 14:05:00,41.35,41.35,41.29,41.3,80317.0,38.7427,38.7427,38.6864,38.6958,80317.0
2024-06-06 14:10:00,41.3,41.32,41.27,41.3,135497.0,38.6958,38.7146,38.6677,38.6958,135497.0
2024-06-06 14:15:00,41.3,41.34,41.29,41.34,67477.0,38.6958,38.7333,38.6864,38.7333,67477.0
2024-06-06 14:20:00,41.34,41.34,41.3,41.32,87106.0,38.7333,38.7333,38.6958,38.7146,87106.0
2024-06-06 14:25:00,41.31,41.32,41.28,41.3,120608.0,38.7052,38.7146,38.6771,38.6958,120608.0
2024-06-06 14:30:00,41.3,41.33,41.29,41.32,56439.0,38.6958,38.7239,38.6864,38.7146,56439.0
2024-06-06 14:35:00,41.33,41.33,41.26,41.29,117357.0,38.7239,38.7239,38.6583,38.6864,117357.0
2024-06-06 14:40:00,41.3,41.32,41.27,41.28,65220.0,38.6958,38.7146,38.6677,38.6771,65220.0
2024-06-06 14:45:00,41.27,41.28,41.26,41.28,69160.0,38.6677,38.6771,38.6583,38.6771,69160.0
2024-06-06 14:50:00,41.28,41.34,41.27,41.32,52995.0,38.6771,38.7333,38.6677,38.7146,52995.0
2024-06-06 14:55:00,41.32,41.36,41.32,41.36,37638.0,38.7146,38.752,38.7146,38.752,37638.0
2024-06-06 15:00:00,41.36,41.36,41.32,41.34,38619.0,38.752,38.752,38.7146,38.7333,38619.0
2024-06-06 15:05:00,41.34,41.35,41.32,41.33,46031.0,38.7333,38.7427,38.7146,38.7239,46031.0
2024-06-06 15:10:00,41.33,41.34,41.32,41.33,62662.0,38.7239,38.7333,38.7146,38.7239,62662.0
2024-06-06 15:15:00,41.34,41.35,41.31,41.33,67293.0,38.7333,38.7427,38.7052,38.7239,67293.0
2024-06-06 15:20:00,41.33,41.33,41.29,41.3,53847.0,38.7239,38.7239,38.6864,38.6958,53847.0
2024-06-06 15:25:00,41.3,41.31,41.27,41.27,65822.0,38.6958,38.7052,38.6677,38.6677,65822.0
2024-06-06 15:30:00,41.27,41.29,41.26,41.29,80308.0,38.6677,38.6864,38.6583,38.6864,80308.0
2024-06-06 15:35:00,41.28,41.32,41.27,41.29,98103.0,38.6771,38.7146,38.6677,38.6864,98103.0
2024-06-06 15:40:00,41.29,41.29,41.26,41.27,101103.0,38.6864,38.6864,38.6583,38.6677,101103.0
2024-06-06 15:45:00,41.27,41.28,41.24,41.26,119668.0,38.6677,38.6771,38.6396,38.6583,119668.0
2024-06-06 15:50:00,41.26,41.3,41.24,41.28,178021.0,38.6583,38.6958,38.6396,38.6771,178021.0
2024-06-06 15:55:00,41.29,41.33,41.25,41.33,540876.0,38.6864,38.7239,38.649,38.7239,540876.0
2024-06-07 09:30:00,41.16,41.18,40.89,40.98,356176.0,38.5646,38.5834,38.3117,38.396,356176.0
2024-06-07 09:35:00,40.98,41.06,40.87,41.06,169388.0,38.396,38.4709,38.2929,38.4709,169388.0
2024-06-07 09:40:00,41.05,41.05,40.96,40.97,128776.0,38.4616,38.4616,38.3773,38.3866,128776.0
2024-06-07 09:45:00,40.96,40.96,40.81,40.82,169292.0,38.3773,38.3773,38.2367,38.2461,169292.0
2024-06-07 09:50:00,40.82,40.88,40.81,40.85,98138.0,38.2461,38.3023,38.2367,38.2742,98138.0
2024-06-07 09:55:00,40.85,41.0,40.82,40.96,264910.0,38.2742,38.4147,38.2461,38.3773,264910.0
2024-06-07 10:00:00,40.96,40.97,40.91,40.93,81984.0,38.3773,38.3866,38.3304,38.3491,81984.0
2024-06-07 10:05:00,40.93,40.93,40.88,40.91,122895.0,38.3491,38.3491,38.3023,38.3304,122895.0
2024-06-07 10:10:00,40.91,40.95,40.9,40.94,47485.0,38.3304,38.3679,38.321,38.3585,47485.0
2024-06-07 10:15:00,40.94,40.97,40.92,40.94,97911.0,38.3585,38.3866,38.3398,38.3585,97911.0
2024-06-07 10:20:00,40.92,41.06,40.92,41.05,251218.0,38.3398,38.4709,38.3398,38.4616,251218.0
2024-06-07 10:25:00,41.05,41.07,41.02,41.07,55311.0,38.4616,38.4803,38.4335,38.4803,55311.0
2024-06-07 10:30:00,41.07,41.08,41.01,41.02,54925.0,38.4803,38.4897,38.4241,38.4335,54925.0
2024-06-07 10:35:00,41.02,41.18,41.01,41.16,134726.0,38.4335,38.5834,38.4241,38.5646,134726.0
2024-06-07 10:40:00,41.16,41.25,41.15,41.23,72445.0,38.5646,38.649,38.5553,38.6302,72445.0
2024-06-07 10:45:00,41.23,41.27,41.22,41.25,60665.0,38.6302,38.6677,38.6209,38.649,60665.0
2024-06-07 10:50:00,41.24,41.25,41.16,41.17,46163.0,38.6396,38.649,38.5646,38.574,46163.0
2024-06-07 10:55:00,41.16,41.17,41.14,41.16,69470.0,38.5646,38.574,38.5459,38.5646,69470.0
2024-06-07 11:00:00,41.16,41.16,41.11,41.16,59557.0,38.5646,38.5646,38.5178,38.5646,59557.0
2024-06-07 11:05:00,41.16,41.16,41.11,41.12,36140.0,38.5646,38.5646,38.5178,38.5272,36140.0
2024-06-07 11:10:00,41.12,41.13,41.06,41.08,48160.0,38.5272,38.5365,38.4709,38.4897,48160.0
2024-06-07 11:15:00,41.09,41.13,41.08,41.12,57821.0,38.4991,38.5365,38.4897,38.5272,57821.0
2024-06-07 11:20:00,41.12,41.13,41.08,41.12,60802.0,38.5272,38.5365,38.4897,38.5272,60802.0
2024-06-07 11:25:00,41.13,41.15,41.12,41.15,77544.0,38.5365,38.5553,38.5272,38.5553,77544.0
2024-06-07 11:30:00,41.15,41.19,41.14,41.16,52059.0,38.5553,38.5927,38.5459,38.5646,52059.0
2024-06-07 11:35:00,41.16,41.2,41.16,41.2,53733.0,38.5646,38.6021,38.5646,38.6021,53733.0
2024-06-07 11:40:00,41.2,41.28,41.2,41.27,58569.0,38.6021,38.6771,38.6021,38.6677,58569.0
2024-06-07 11:45:00,41.27,41.27,41.23,41.25,77940.0,38.6677,38.6677,38.6302,38.649,77940.0
2024-06-07 11:50:00,41.25,41.26,41.21,41.22,48580.0,38.649,38.6583,38.6115,38.6209,48580.0
2024-06-07 11:55:00,41.22,41.25,41.2,41.25,54194.0,38.6209,38.649,38.6021,38.649,54194.0
2024-06-07 12:00:00,41.25,41.26,41.19,41.2,42434.0,38.649,38.6583,38.5927,38.6021,42434.0
2024-06-07 12:05:00,41.2,41.23,41.18,41.22,73461.0,38.6021,38.6302,38.5834,38.6209,73461.0
2024-06-07 12:10:00,41.22,41.28,41.21,41.28,58412.0,38.6209,38.6771,38.6115,38.6771,58412.0
2024-06-07 12:15:00,41.28,41.29,41.26,41.27,51993.0,38.6771,38.6864,38.6583,38.6677,51993.0
2024-06-07 12:20:00,41.28,41.29,41.23,41.24,68911.0,38.6771,38.6864,38.6302,38.6396,68911.0
2024-06-07 12:25:00,41.24,41.25,41.19,41.21,28135.0,38.6396,38.649,38.5927,38.6115,28135.0
2024-06-07 12:30:00,41.2,41.22,41.17,41.17,35935.0,38.6021,38.6209,38.574,38.574,35935.0
2024-06-07 12:35:00,41.17,41.2,41.16,41.2,37021.0,38.574,38.6021,38.5646,38.6021,37021.0
2024-06-07 12:40:00,41.2,41.21,41.12,41.15,143710.0,38.6021,38.6115,38.5272,38.5553,143710.0
2024-06-07 12:45:00,41.14,41.15,41.13,41.14,30691.0,38.5459,38.5553,38.5365,38.5459,30691.0
2024-06-07 12:50:00,41.14,41.16,41.13,41.16,26287.0,38.5459,38.5646,38.5365,38.5646,26287.0
2024-06-07 12:55:00,41.16,41.19,41.15,41.16,34785.0,38.5646,38.5927,38.5553,38.5646,34785.0
2024-06-07 13:00:00,41.15,41.16,41.1,41.11,36762.0,38.5553,38.5646,38.5084,38.5178,36762.0
2024-06-07 13:05:00,41.12,41.16,41.11,41.16,54948.0,38.5272,38.5646,38.5178,38.5646,54948.0
2024-06-07 13:10:00,41.16,41.18,41.14,41.18,84016.0,38.5646,38.5834,38.5459,38.5834,84016.0
2024-06-07 13:15:00,41.18,41.18,41.13,41.15,64530.0,38.5834,38.5834,38.5365,38.5553,64530.0
2024-06-07 13:20:00,41.15,41.23,41.14,41.23,57448.0,38.5553,38.6302,38.5459,38.6302,57448.0
2024-06-07 13:25:00,41.23,41.25,41.21,41.21,37945.0,38.6302,38.649,38.6115,38.6115,37945.0
2024-06-07 13:30:00,41.22,41.24,41.18,41.2,86740.0,38.6209,38.6396,38.5834,38.6021,86740.0
2024-06-07 13:35:00,41.2,41.22,41.17,41.18,26493.0,38.6021,38.6209,38.574,38.5834,26493.0
2024-06-07 13:40:00,41.17,41.19,41.16,41.17,29400.0,38.574,38.5927,38.5646,38.574,29400.0
2024-06-07 13:45:00,41.18,41.18,41.14,41.15,45406.0,38.5834,38.5834,38.5459,38.5553,45406.0
2024-06-07 13:50:00,41.15,41.17,41.14,41.16,34113.0,38.5553,38.574,38.5459,38.5646,34113.0
2024-06-07 13:55:00,41.16,41.19,41.14,41.15,66907.0,38.5646,38.5927,38.5459,38.5553,66907.0
2024-06-07 14:00:00,41.13,41.14,41.04,41.05,201180.0,38.5365,38.5459,38.4522,38.4616,201180.0
2024-06-07 14:05:00,41.05,41.05,41.0,41.0,55478.0,38.4616,38.4616,38.4147,38.4147,55478.0
2024-06-07 14:10:00,41.0,41.03,40.98,41.02,53606.0,38.4147,38.4428,38.396,38.4335,53606.0
2024-06-07 14:15:00,41.02,41.03,41.0,41.02,48756.0,38.4335,38.4428,38.4147,38.4335,48756.0
2024-06-07 14:20:00,41.02,41.06,41.02,41.05,51865.0,38.4335,38.4709,38.4335,38.4616,51865.0
2024-06-07 14:25:00,41.06,41.08,41.05,41.05,35016.0,38.4709,38.4897,38.4616,38.4616,35016.0
2024-06-07 14:30:00,41.05,41.08,41.05,41.05,36043.0,38.4616,38.4897,38.4616,38.4616,36043.0
2024-06-07 14:35:00,41.05,41.09,41.05,41.07,39763.0,38.4616,38.4991,38.4616,38.4803,39763.0
2024-06-07 14:40:00,41.07,41.08,41.06,41.07,37789.0,38.4803,38.4897,38.4709,38.4803,37789.0
2024-06-07 14:45:00,41.08,41.1,41.07,41.09,44487.0,38.4897,38.5084,38.4803,38.4991,44487.0
2024-06-07 14:50:00,41.09,41.1,41.08,41.09,39379.0,38.4991,38.5084,38.4897,38.4991,39379.0
2024-06-07 14:55:00,41.08,41.08,41.06,41.08,40089.0,38.4897,38.4897,38.4709,38.4897,40089.0
2024-06-07 15:00:00,41.07,41.09,41.04,41.09,45091.0,38.4803,38.4991,38.4522,38.4991,45091.0
2024-06-07 15:05:00,41.09,41.09,41.07,41.08,36815.0,38.4991,38.4991,38.4803,38.4897,36815.0
2024-06-07 15:10:00,41.08,41.1,41.05,41.07,53270.0,38.4897,38.5084,38.4616,38.4803,53270.0
2024-06-07 15:15:00,41.08,41.12,41.07,41.08,67690.0,38.4897,38.5272,38.4803,38.4897,67690.0
2024-06-07 15:20:00,41.08,41.09,41.06,41.08,56493.0,38.4897,38.4991,38.4709,38.4897,56493.0
2024-06-07 15:25:00,41.08,41.09,41.06,41.08,63887.0,38.4897,38.4991,38.4709,38.4897,63887.0
2024-06-07 15:30:00,41.08,41.08,41.05,41.05,78924.0,38.4897,38.4897,38.4616,38.4616,78924.0
2024-06-07 15:35:00,41.05,41.07,41.03,41.04,98732.0,38.4616,38.4803,38.4428,38.4522,98732.0
2024-06-07 15:40:00,41.04,41.04,40.99,41.0,163697.0,38.4522,38.4522,38.4054,38.4147,163697.0
2024-06-07 15:45:00,41.0,41.01,40.98,41.0,159549.0,38.4147,38.4241,38.396,38.4147,159549.0
2024-06-07 15:50:00,41.0,41.03,40.95,40.99,337001.0,38.4147,38.4428,38.3679,38.4054,337001.0
2024-06-07 15:55:00,40.99,40.99,40.9,40.94,668864.0,38.4054,38.4054,38.321,38.3585,668864.0
2024-06-10 09:30:00,40.91,40.93,40.53,40.64,455299.0,38.3304,38.3491,37.9744,38.0774,455299.0
2024-06-10 09:35:00,40.64,40.7,40.53,40.68,140521.0,38.0774,38.1336,37.9744,38.1149,140521.0
2024-06-10 09:40:00,40.67,40.82,40.61,40.82,105390.0,38.1055,38.2461,38.0493,38.2461,105390.0
2024-06-10 09:45:00,40.82,40.85,40.71,40.81,123218.0,38.2461,38.2742,38.143,38.2367,123218.0
2024-06-10 09:50:00,40.81,40.85,40.76,40.78,97211.0,38.2367,38.2742,38.1899,38.2086,97211.0
2024-06-10 09:55:00,40.77,40.91,40.77,40.87,107386.0,38.1992,38.3304,38.1992,38.2929,107386.0
2024-06-10 10:00:00,40.88,40.91,40.8,40.81,130956.0,38.3023,38.3304,38.2273,38.2367,130956.0
2024-06-10 10:05:00,40.82,40.82,40.62,40.64,116114.0,38.2461,38.2461,38.0587,38.0774,116114.0
2024-06-10 10:10:00,40.63,40.66,40.6,40.65,88801.0,38.0681,38.0962,38.04,38.0868,88801.0
2024-06-10 10:15:00,40.66,40.77,40.64,40.76,103887.0,38.0962,38.1992,38.0774,38.1899,103887.0
2024-06-10 10:20:00,40.75,40.79,40.71,40.78,80710.0,38.1805,38.218,38.143,38.2086,80710.0
2024-06-10 10:25:00,40.77,40.78,40.72,40.73,51955.0,38.1992,38.2086,38.1524,38.1618,51955.0
2024-06-10 10:30:00,40.74,40.75,40.7,40.72,88219.0,38.1711,38.1805,38.1336,38.1524,88219.0
2024-06-10 10:35:00,40.72,40.72,40.69,40.71,77667.0,38.1524,38.1524,38.1243,38.143,77667.0
2024-06-10 10:40:00,40.71,40.72,40.64,40.72,59208.0,38.143,38.1524,38.0774,38.1524,59208.0
2024-06-10 10:45:00,40.72,40.76,40.7,40.75,81269.0,38.1524,38.1899,38.1336,38.1805,81269.0
2024-06-10 10:50:00,40.75,40.76,40.7,40.75,75872.0,38.1805,38.1899,38.1336,38.1805,75872.0
2024-06-10 10:55:00,40.75,40.75,40.67,40.68,54374.0,38.1805,38.1805,38.1055,38.1149,54374.0
2024-06-10 11:00:00,40.68,40.69,40.66,40.69,90673.0,38.1149,38.1243,38.0962,38.1243,90673.0
2024-06-10 11:05:00,40.69,40.74,40.68,40.71,83113.0,38.1243,38.1711,38.1149,38.143,83113.0
2024-06-10 11:10:00,40.71,40.71,40.65,40.66,78173.0,38.143,38.143,38.0868,38.0962,78173.0
2024-06-10 11:15:00,40.66,40.74,40.66,40.73,96198.0,38.0962,38.1711,38.0962,38.1618,96198.0
2024-06-10 11:20:00,40.73,40.75,40.68,40.69,98569.0,38.1618,38.1805,38.1149,38.1243,98569.0
2024-06-10 11:25:00,40.68,40.69,40.65,40.65,204617.0,38.1149,38.1243,38.0868,38.0868,204617.0
2024-06-10 11:30:00,40.66,40.69,40.64,40.66,91462.0,38.0962,38.1243,38.0774,38.0962,91462.0
2024-06-10 11:35:00,40.66,40.77,40.66,40.71,155876.0,38.0962,38.1992,38.0962,38.143,155876.0
2024-06-10 11:40:00,40.7,40.71,40.69,40.71,51211.0,38.1336,38.143,38.1243,38.143,51211.0
2024-06-10 11:45:00,40.71,40.74,40.7,40.74,75474.0,38.143,38.1711,38.1336,38.1711,75474.0
2024-06-10 11:50:00,40.73,40.79,40.73,40.79,91164.0,38.1618,38.218,38.1618,38.218,91164.0
2024-06-10 11:55:00,40.79,40.81,40.78,40.8,69983.0,38.218,38.2367,38.2086,38.2273,69983.0
2024-06-10 12:00:00,40.8,40.8,40.77,40.77,89675.0,38.2273,38.2273,38.1992,38.1992,89675.0
2024-06-10 12:05:00,40.77,40.78,40.72,40.73,71165.0,38.1992,38.2086,38.1524,38.1618,71165.0
2024-06-10 12:10:00,40.73,40.74,40.64,40.65,130348.0,38.1618,38.1711,38.0774,38.0868,130348.0
2024-06-10 12:15:00,40.65,40.65,40.64,40.65,96870.0,38.0868,38.0868,38.0774,38.0868,96870.0
2024-06-10 12:20:00,40.65,40.65,40.59,40.59,160462.0,38.0868,38.0868,38.0306,38.0306,160462.0
2024-06-10 12:25:00,40.59,40.6,40.55,40.56,213561.0,38.0306,38.04,37.9931,38.0025,213561.0
2024-06-10 12:30:00,40.56,40.57,40.48,40.48,182335.0,38.0025,38.0118,37.9275,37.9275,182335.0
2024-06-10 12:35:00,40.49,40.56,40.49,40.55,92860.0,37.9369,38.0025,37.9369,37.9931,92860.0
2024-06-10 12:40:00,40.55,40.55,40.5,40.5,113026.0,37.9931,37.9931,37.9463,37.9463,113026.0
2024-06-10 12:45:00,40.51,40.54,40.5,40.52,89422.0,37.9556,37.9837,37.9463,37.965,89422.0
2024-06-10 12:50:00,40.52,40.54,40.5,40.52,88063.0,37.965,37.9837,37.9463,37.965,88063.0
2024-06-10 12:55:00,40.52,40.53,40.49,40.49,56106.0,37.965,37.9744,37.9369,37.9369,56106.0
2024-06-10 13:00:00,40.5,40.51,40.42,40.46,103570.0,37.9463,37.9556,37.8713,37.9088,103570.0
2024-06-10 13:05:00,40.45,40.46,40.41,40.44,86236.0,37.8994,37.9088,37.8619,37.89,86236.0
2024-06-10 13:10:00,40.43,40.45,40.41,40.45,62893.0,37.8807,37.8994,37.8619,37.8994,62893.0
2024-06-10 13:15:00,40.45,40.51,40.44,40.51,101180.0,37.8994,37.9556,37.89,37.9556,101180.0
2024-06-10 13:20:00,40.51,40.59,40.5,40.57,106522.0,37.9556,38.0306,37.9463,38.0118,106522.0
2024-06-10 13:25:00,40.56,40.59,40.56,40.58,63644.0,38.0025,38.0306,38.0025,38.0212,63644.0
2024-06-10 13:30:00,40.58,40.62,40.57,40.59,67851.0,38.0212,38.0587,38.0118,38.0306,67851.0
2024-06-10 13:35:00,40.59,40.61,40.55,40.55,81861.0,38.0306,38.0493,37.9931,37.9931,81861.0
2024-06-10 13:40:00,40.55,40.57,40.55,40.57,56032.0,37.9931,38.0118,37.9931,38.0118,56032.0
2024-06-10 13:45:00,40.57,40.6,40.54,40.58,82203.0,38.0118,38.04,37.9837,38.0212,82203.0
2024-06-10 13:50:00,40.58,40.62,40.58,40.62,60060.0,38.0212,38.0587,38.0212,38.0587,60060.0
2024-06-10 13:55:00,40.62,40.64,40.6,40.62,80878.0,38.0587,38.0774,38.04,38.0587,80878.0
2024-06-10 14:00:00,40.63,40.63,40.52,40.54,155843.0,38.0681,38.0681,37.965,37.9837,155843.0
2024-06-10 14:05:00,40.54,40.6,40.53,40.59,108839.0,37.9837,38.04,37.9744,38.0306,108839.0
2024-06-10 14:10:00,40.59,40.59,40.56,40.59,53618.0,38.0306,38.0306,38.0025,38.0306,53618.0
2024-06-10 14:15:00,40.59,40.61,40.58,40.61,89623.0,38.0306,38.0493,38.0212,38.0493,89623.0
2024-06-10 14:20:00,40.61,40.61,40.55,40.61,76026.0,38.0493,38.0493,37.9931,38.0493,76026.0
2024-06-10 14:25:00,40.61,40.61,40.57,40.58,39607.0,38.0493,38.0493,38.0118,38.0212,39607.0
2024-06-10 14:30:00,40.58,40.61,40.57,40.59,57022.0,38.0212,38.0493,38.0118,38.0306,57022.0
2024-06-10 14:35:00,40.59,40.6,40.53,40.55,86677.0,38.0306,38.04,37.9744,37.9931,86677.0
2024-06-10 14:40:00,40.55,40.56,40.5,40.51,75021.0,37.9931,38.0025,37.9463,37.9556,75021.0
2024-06-10 14:45:00,40.51,40.51,40.47,40.5,144278.0,37.9556,37.9556,37.9181,37.9463,144278.0
2024-06-10 14:50:00,40.51,40.55,40.5,40.53,63553.0,37.9556,37.9931,37.9463,37.9744,63553.0
2024-06-10 14:55:00,40.54,40.57,40.52,40.55,76244.0,37.9837,38.0118,37.965,37.9931,76244.0
2024-06-10 15:00:00,40.55,40.56,40.53,40.54,58292.0,37.9931,38.0025,37.9744,37.9837,58292.0
2024-06-10 15:05:00,40.55,40.55,40.5,40.52,106910.0,37.9931,37.9931,37.9463,37.965,106910.0
2024-06-10 15:10:00,40.52,40.53,40.5,40.52,118774.0,37.965,37.9744,37.9463,37.965,118774.0
2024-06-10 15:15:00,40.52,40.53,40.39,40.44,362210.0,37.965,37.9744,37.8432,37.89,362210.0
2024-06-10 15:20:00,40.43,40.48,40.43,40.46,136342.0,37.8807,37.9275,37.8807,37.9088,136342.0
2024-06-10 15:25:00,40.46,40.47,40.43,40.44,132213.0,37.9088,37.9181,37.8807,37.89,132213.0
2024-06-10 15:30:00,40.44,40.44,40.39,40.41,221802.0,37.89,37.89,37.8432,37.8619,221802.0
2024-06-10 15:35:00,40.41,40.41,40.36,40.36,185220.0,37.8619,37.8619,37.8151,37.8151,185220.0
2024-06-10 15:40:00,40.37,40.38,40.33,40.36,308011.0,37.8245,37.8338,37.787,37.8151,308011.0
2024-06-10 15:45:00,40.36,40.39,40.35,40.37,316994.0,37.8151,37.8432,37.8057,37.8245,316994.0
2024-06-10 15:50:00,40.37,40.43,40.35,40.42,459621.0,37.8245,37.8807,37.8057,37.8713,459621.0
2024-06-10 15:55:00,40.42,40.43,40.36,40.41,1119827.0,37.8713,37.8807,37.8151,37.8619,1119827.0
2024-06-11 09:30:00,40.29,40.58,40.22,40.44,483719.0,37.7495,38.0212,37.6839,37.89,483719.0
2024-06-11 09:35:00,40.44,40.57,40.37,40.56,102274.0,37.89,38.0118,37.8245,38.0025,102274.0
2024-06-11 09:40:00,40.57,40.59,40.24,40.36,124384.0,38.0118,38.0306,37.7027,37.8151,124384.0
2024-06-11 09:45:00,40.35,40.43,40.23,40.4,115650.0,37.8057,37.8807,37.6933,37.8526,115650.0
2024-06-11 09:50:00,40.41,40.57,40.4,40.56,68882.0,37.8619,38.0118,37.8526,38.0025,68882.0
2024-06-11 09:55:00,40.56,40.57,40.48,40.55,82577.0,38.0025,38.0118,37.9275,37.9931,82577.0
2024-06-11 10:00:00,40.55,40.58,40.46,40.47,101337.0,37.9931,38.0212,37.9088,37.9181,101337.0
2024-06-11 10:05:00,40.47,40.57,40.44,40.56,141307.0,37.9181,38.0118,37.89,38.0025,141307.0
2024-06-11 10:10:00,40.56,40.59,40.52,40.57,98973.0,38.0025,38.0306,37.965,38.0118,98973.0
2024-06-11 10:15:00,40.56,40.58,40.52,40.52,137284.0,38.0025,38.0212,37.965,37.965,137284.0
2024-06-11 10:20:00,40.52,40.53,40.46,40.48,68317.0,37.965,37.9744,37.9088,37.9275,68317.0
2024-06-11 10:25:00,40.48,40.53,40.43,40.45,83458.0,37.9275,37.9744,37.8807,37.8994,83458.0
2024-06-11 10:30:00,40.45,40.48,40.42,40.45,41836.0,37.8994,37.9275,37.8713,37.8994,41836.0
2024-06-11 10:35:00,40.45,40.51,40.45,40.51,95416.0,37.8994,37.9556,37.8994,37.9556,95416.0
2024-06-11 10:40:00,40.51,40.52,40.47,40.48,57605.0,37.9556,37.965,37.9181,37.9275,57605.0
2024-06-11 10:45:00,40.48,40.5,40.42,40.43,59883.0,37.9275,37.9463,37.8713,37.8807,59883.0
2024-06-11 10:50:00,40.42,40.43,40.39,40.41,62536.0,37.8713,37.8807,37.8432,37.8619,62536.0
2024-06-11 10:55:00,40.41,40.43,40.38,40.39,64782.0,37.8619,37.8807,37.8338,37.8432,64782.0
2024-06-11 11:00:00,40.4,40.45,40.39,40.43,64545.0,37.8526,37.8994,37.8432,37.8807,64545.0
2024-06-11 11:05:00,40.44,40.44,40.39,40.4,63587.0,37.89,37.89,37.8432,37.8526,63587.0
2024-06-11 11:10:00,40.4,40.41,40.3,40.35,171665.0,37.8526,37.8619,37.7589,37.8057,171665.0
2024-06-11 11:15:00,40.36,40.4,40.35,40.37,90824.0,37.8151,37.8526,37.8057,37.8245,90824.0
2024-06-11 11:20:00,40.37,40.38,40.35,40.37,51759.0,37.8245,37.8338,37.8057,37.8245,51759.0
2024-06-11 11:25:00,40.37,40.37,40.32,40.33,54176.0,37.8245,37.8245,37.7776,37.787,54176.0
2024-06-11 11:30:00,40.33,40.36,40.29,40.32,130102.0,37.787,37.8151,37.7495,37.7776,130102.0
2024-06-11 11:35:00,40.32,40.32,40.26,40.27,107560.0,37.7776,37.7776,37.7214,37.7308,107560.0
2024-06-11 11:40:00,40.27,40.38,40.26,40.36,105370.0,37.7308,37.8338,37.7214,37.8151,105370.0
2024-06-11 11:45:00,40.36,40.39,40.33,40.33,77863.0,37.8151,37.8432,37.787,37.787,77863.0
2024-06-11 11:50:00,40.34,40.38,40.33,40.38,71747.0,37.7963,37.8338,37.787,37.8338,71747.0
2024-06-11 11:55:00,40.37,40.39,40.34,40.34,36860.0,37.8245,37.8432,37.7963,37.7963,36860.0
2024-06-11 12:00:00,40.35,40.35,40.28,40.32,56072.0,37.8057,37.8057,37.7401,37.7776,56072.0
2024-06-11 12:05:00,40.32,40.36,40.31,40.34,44442.0,37.7776,37.8151,37.7682,37.7963,44442.0
2024-06-11 12:10:00,40.35,40.38,40.34,40.37,32492.0,37.8057,37.8338,37.7963,37.8245,32492.0
2024-06-11 12:15:00,40.36,40.37,40.34,40.36,66748.0,37.8151,37.8245,37.7963,37.8151,66748.0
2024-06-11 12:20:00,40.36,40.37,40.35,40.35,29794.0,37.8151,37.8245,37.8057,37.8057,29794.0
2024-06-11 12:25:00,40.36,40.37,40.34,40.36,33365.0,37.8151,37.8245,37.7963,37.8151,33365.0
2024-06-11 12:30:00,40.36,40.37,40.34,40.37,39504.0,37.8151,37.8245,37.7963,37.8245,39504.0
2024-06-11 12:35:00,40.37,40.39,40.35,40.39,26178.0,37.8245,37.8432,37.8057,37.8432,26178.0
2024-06-11 12:40:00,40.39,40.39,40.37,40.38,21987.0,37.8432,37.8432,37.8245,37.8338,21987.0
2024-06-11 12:45:00,40.38,40.39,40.32,40.33,107452.0,37.8338,37.8432,37.7776,37.787,107452.0
2024-06-11 12:50:00,40.33,40.33,40.3,40.32,35891.0,37.787,37.787,37.7589,37.7776,35891.0
2024-06-11 12:55:00,40.32,40.35,40.31,40.33,32002.0,37.7776,37.8057,37.7682,37.787,32002.0
2024-06-11 13:00:00,40.33,40.34,40.27,40.32,54003.0,37.787,37.7963,37.7308,37.7776,54003.0
2024-06-11 13:05:00,40.32,40.34,40.3,40.32,33187.0,37.7776,37.7963,37.7589,37.7776,33187.0
2024-06-11 13:10:00,40.32,40.39,40.31,40.39,41445.0,37.7776,37.8432,37.7682,37.8432,41445.0
2024-06-11 13:15:00,40.39,40.4,40.38,40.39,28145.0,37.8432,37.8526,37.8338,37.8432,28145.0
2024-06-11 13:20:00,40.39,40.39,40.35,40.36,32172.0,37.8432,37.8432,37.8057,37.8151,32172.0
2024-06-11 13:25:00,40.36,40.38,40.36,40.38,15121.0,37.8151,37.8338,37.8151,37.8338,15121.0
2024-06-11 13:30:00,40.38,40.38,40.33,40.33,34081.0,37.8338,37.8338,37.787,37.787,34081.0
2024-06-11 13:35:00,40.34,40.34,40.31,40.34,64557.0,37.7963,37.7963,37.7682,37.7963,64557.0
2024-06-11 13:40:00,40.34,40.34,40.32,40.33,20741.0,37.7963,37.7963,37.7776,37.787,20741.0
2024-06-11 13:45:00,40.33,40.33,40.3,40.32,28327.0,37.787,37.787,37.7589,37.7776,28327.0
2024-06-11 13:50:00,40.32,40.34,40.31,40.34,56994.0,37.7776,37.7963,37.7682,37.7963,56994.0
2024-06-11 13:55:00,40.33,40.34,40.32,40.32,23351.0,37.787,37.7963,37.7776,37.7776,23351.0
2024-06-11 14:00:00,40.33,40.35,40.31,40.34,32923.0,37.787,37.8057,37.7682,37.7963,32923.0
2024-06-11 14:05:00,40.35,40.36,40.33,40.36,36328.0,37.8057,37.8151,37.787,37.8151,36328.0
2024-06-11 14:10:00,40.36,40.38,40.32,40.33,119138.0,37.8151,37.8338,37.7776,37.787,119138.0
2024-06-11 14:15:00,40.33,40.35,40.31,40.34,47472.0,37.787,37.8057,37.7682,37.7963,47472.0
2024-06-11 14:20:00,40.34,40.35,40.33,40.35,29040.0,37.7963,37.8057,37.787,37.8057,29040.0
2024-06-11 14:25:00,40.34,40.35,40.28,40.31,92972.0,37.7963,37.8057,37.7401,37.7682,92972.0
2024-06-11 14:30:00,40.3,40.33,40.3,40.3,65913.0,37.7589,37.787,37.7589,37.7589,65913.0
2024-06-11 14:35:00,40.3,40.31,40.26,40.27,76765.0,37.7589,37.7682,37.7214,37.7308,76765.0
2024-06-11 14:40:00,40.27,40.28,40.22,40.23,126193.0,37.7308,37.7401,37.6839,37.6933,126193.0
2024-06-11 14:45:00,40.23,40.26,40.22,40.25,126463.0,37.6933,37.7214,37.6839,37.712,126463.0
2024-06-11 14:50:00,40.25,40.26,40.22,40.25,85485.0,37.712,37.7214,37.6839,37.712,85485.0
2024-06-11 14:55:00,40.26,40.28,40.25,40.27,77335.0,37.7214,37.7401,37.712,37.7308,77335.0
2024-06-11 15:00:00,40.27,40.31,40.27,40.3,60943.0,37.7308,37.7682,37.7308,37.7589,60943.0
2024-06-11 15:05:00,40.3,40.31,40.29,40.3,53435.0,37.7589,37.7682,37.7495,37.7589,53435.0
2024-06-11 15:10:00,40.3,40.31,40.24,40.26,104570.0,37.7589,37.7682,37.7027,37.7214,104570.0
2024-06-11 15:15:00,40.25,40.29,40.25,40.29,60799.0,37.712,37.7495,37.712,37.7495,60799.0
2024-06-11 15:20:00,40.28,40.33,40.27,40.33,189113.0,37.7401,37.787,37.7308,37.787,189113.0
2024-06-11 15:25:00,40.33,40.34,40.31,40.34,67461.0,37.787,37.7963,37.7682,37.7963,67461.0
2024-06-11 15:30:00,40.34,40.34,40.28,40.31,177382.0,37.7963,37.7963,37.7401,37.7682,177382.0
2024-06-11 15:35:00,40.31,40.4,40.3,40.39,109091.0,37.7682,37.8526,37.7589,37.8432,109091.0
2024-06-11 15:40:00,40.39,40.4,40.36,40.38,135081.0,37.8432,37.8526,37.8151,37.8338,135081.0
2024-06-11 15:45:00,40.38,40.38,40.33,40.34,127504.0,37.8338,37.8338,37.787,37.7963,127504.0
2024-06-11 15:50:00,40.33,40.42,40.31,40.41,208721.0,37.787,37.8713,37.7682,37.8619,208721.0
2024-06-11 15:55:00,40.41,40.48,40.39,40.45,652725.0,37.8619,37.9275,37.8432,37.8994,652725.0
2024-06-12 09:30:00,40.77,40.8,40.54,40.59,501174.0,38.1992,38.2273,37.9837,38.0306,501174.0
2024-06-12 09:35:00,40.59,40.7,40.28,40.29,151962.0,38.0306,38.1336,37.7401,37.7495,151962.0
2024-06-12 09:40:00,40.28,40.32,40.2,40.25,226501.0,37.7401,37.7776,37.6652,37.712,226501.0
2024-06-12 09:45:00,40.26,40.33,40.23,40.29,123602.0,37.7214,37.787,37.6933,37.7495,123602.0
2024-06-12 09:50:00,40.29,40.3,40.16,40.21,156023.0,37.7495,37.7589,37.6277,37.6745,156023.0
2024-06-12 09:55:00,40.21,40.28,40.18,40.19,288309.0,37.6745,37.7401,37.6464,37.6558,288309.0
2024-06-12 10:00:00,40.18,40.18,40.04,40.05,208636.0,37.6464,37.6464,37.5153,37.5246,208636.0
2024-06-12 10:05:00,40.04,40.05,39.89,39.96,381351.0,37.5153,37.5246,37.3747,37.4403,381351.0
2024-06-12 10:10:00,39.95,40.06,39.95,40.05,238993.0,37.4309,37.534,37.4309,37.5246,238993.0
2024-06-12 10:15:00,40.05,40.09,40.01,40.02,179281.0,37.5246,37.5621,37.4872,37.4965,179281.0
2024-06-12 10:20:00,40.01,40.02,39.92,40.0,187651.0,37.4872,37.4965,37.4028,37.4778,187651.0
2024-06-12 10:25:00,39.99,40.04,39.95,40.02,256185.0,37.4684,37.5153,37.4309,37.4965,256185.0
2024-06-12 10:30:00,40.02,40.2,40.02,40.19,145836.0,37.4965,37.6652,37.4965,37.6558,145836.0
2024-06-12 10:35:00,40.18,40.24,40.13,40.24,129606.0,37.6464,37.7027,37.5996,37.7027,129606.0
2024-06-12 10:40:00,40.24,40.27,40.2,40.27,289686.0,37.7027,37.7308,37.6652,37.7308,289686.0
2024-06-12 10:45:00,40.27,40.28,40.17,40.17,139156.0,37.7308,37.7401,37.6371,37.6371,139156.0
2024-06-12 10:50:00,40.17,40.19,40.07,40.08,83345.0,37.6371,37.6558,37.5434,37.5527,83345.0
2024-06-12 10:55:00,40.07,40.1,40.06,40.08,83543.0,37.5434,37.5715,37.534,37.5527,83543.0
2024-06-12 11:00:00,40.08,40.09,40.05,40.08,61930.0,37.5527,37.5621,37.5246,37.5527,61930.0
2024-06-12 11:05:00,40.08,40.09,40.01,40.04,100403.0,37.5527,37.5621,37.4872,37.5153,100403.0
2024-06-12 11:10:00,40.03,40.04,40.01,40.02,87131.0,37.5059,37.5153,37.4872,37.4965,87131.0
2024-06-12 11:15:00,40.02,40.07,40.02,40.05,158888.0,37.4965,37.5434,37.4965,37.5246,158888.0
2024-06-12 11:20:00,40.05,40.07,40.0,40.0,167721.0,37.5246,37.5434,37.4778,37.4778,167721.0
2024-06-12 11:25:00,40.01,40.07,39.95,40.05,193744.0,37.4872,37.5434,37.4309,37.5246,193744.0
2024-06-12 11:30:00,40.05,40.05,40.01,40.05,137032.0,37.5246,37.5246,37.4872,37.5246,137032.0
2024-06-12 11:35:00,40.04,40.05,39.97,39.98,96491.0,37.5153,37.5246,37.4497,37.459,96491.0
2024-06-12 11:40:00,39.98,39.99,39.97,39.97,76935.0,37.459,37.4684,37.4497,37.4497,76935.0
2024-06-12 11:45:00,39.98,40.0,39.93,40.0,115822.0,37.459,37.4778,37.4122,37.4778,115822.0
2024-06-12 11:50:00,40.0,40.01,39.94,39.94,73401.0,37.4778,37.4872,37.4216,37.4216,73401.0
2024-06-12 11:55:00,39.95,39.99,39.93,39.96,87477.0,37.4309,37.4684,37.4122,37.4403,87477.0
2024-06-12 12:00:00,39.97,39.97,39.92,39.93,66588.0,37.4497,37.4497,37.4028,37.4122,66588.0
2024-06-12 12:05:00,39.93,39.94,39.89,39.9,135031.0,37.4122,37.4216,37.3747,37.3841,135031.0
2024-06-12 12:10:00,39.9,39.92,39.85,39.86,234842.0,37.3841,37.4028,37.3372,37.3466,234842.0
2024-06-12 12:15:00,39.85,39.89,39.83,39.88,122459.0,37.3372,37.3747,37.3185,37.3654,122459.0
2024-06-12 12:20:00,39.88,39.89,39.82,39.84,99289.0,37.3654,37.3747,37.3091,37.3279,99289.0
2024-06-12 12:25:00,39.84,39.84,39.81,39.81,77260.0,37.3279,37.3279,37.2998,37.2998,77260.0
2024-06-12 12:30:00,39.82,39.84,39.71,39.76,211768.0,37.3091,37.3279,37.2061,37.2529,211768.0
2024-06-12 12:35:00,39.76,39.79,39.75,39.77,82575.0,37.2529,37.281,37.2435,37.2623,82575.0
2024-06-12 12:40:00,39.78,39.81,39.75,39.79,73145.0,37.2717,37.2998,37.2435,37.281,73145.0
2024-06-12 12:45:00,39.79,39.81,39.78,39.8,70556.0,37.281,37.2998,37.2717,37.2904,70556.0
2024-06-12 12:50:00,39.81,39.81,39.76,39.77,88978.0,37.2998,37.2998,37.2529,37.2623,88978.0
2024-06-12 12:55:00,39.76,39.8,39.76,39.79,60217.0,37.2529,37.2904,37.2529,37.281,60217.0
2024-06-12 13:00:00,39.79,39.81,39.78,39.81,47367.0,37.281,37.2998,37.2717,37.2998,47367.0
2024-06-12 13:05:00,39.8,39.82,39.78,39.81,67182.0,37.2904,37.3091,37.2717,37.2998,67182.0
2024-06-12 13:10:00,39.8,39.82,39.8,39.8,50951.0,37.2904,37.3091,37.2904,37.2904,50951.0
2024-06-12 13:15:00,39.8,39.82,39.79,39.8,92389.0,37.2904,37.3091,37.281,37.2904,92389.0
2024-06-12 13:20:00,39.8,39.84,39.8,39.82,54251.0,37.2904,37.3279,37.2904,37.3091,54251.0
2024-06-12 13:25:00,39.83,39.83,39.81,39.81,72226.0,37.3185,37.3185,37.2998,37.2998,72226.0
2024-06-12 13:30:00,39.81,39.83,39.8,39.8,63921.0,37.2998,37.3185,37.2904,37.2904,63921.0
2024-06-12 13:35:00,39.81,39.82,39.8,39.8,57523.0,37.2998,37.3091,37.2904,37.2904,57523.0
2024-06-12 13:40:00,39.8,39.81,39.77,39.77,59085.0,37.2904,37.2998,37.2623,37.2623,59085.0
2024-06-12 13:45:00,39.77,39.81,39.76,39.8,76212.0,37.2623,37.2998,37.2529,37.2904,76212.0
2024-06-12 13:50:00,39.8,39.81,39.72,39.75,108870.0,37.2904,37.2998,37.2154,37.2435,108870.0
2024-06-12 13:55:00,39.75,39.79,39.75,39.76,98614.0,37.2435,37.281,37.2435,37.2529,98614.0
2024-06-12 14:00:00,39.77,39.81,39.68,39.7,222084.0,37.2623,37.2998,37.178,37.1967,222084.0
2024-06-12 14:05:00,39.71,39.75,39.7,39.7,117056.0,37.2061,37.2435,37.1967,37.1967,117056.0
2024-06-12 14:10:00,39.71,39.73,39.65,39.68,103926.0,37.2061,37.2248,37.1499,37.178,103926.0
2024-06-12 14:15:00,39.68,39.72,39.67,39.69,70040.0,37.178,37.2154,37.1686,37.1873,70040.0
2024-06-12 14:20:00,39.69,39.74,39.69,39.73,83956.0,37.1873,37.2342,37.1873,37.2248,83956.0
2024-06-12 14:25:00,39.72,39.74,39.7,39.71,79079.0,37.2154,37.2342,37.1967,37.2061,79079.0
2024-06-12 14:30:00,39.71,39.79,39.7,39.74,106699.0,37.2061,37.281,37.1967,37.2342,106699.0
2024-06-12 14:35:00,39.75,39.75,39.68,39.72,110929.0,37.2435,37.2435,37.178,37.2154,110929.0
2024-06-12 14:40:00,39.72,39.72,39.61,39.64,144801.0,37.2154,37.2154,37.1124,37.1405,144801.0
2024-06-12 14:45:00,39.64,39.64,39.6,39.62,110006.0,37.1405,37.1405,37.103,37.1217,110006.0
2024-06-12 14:50:00,39.62,39.64,39.57,39.62,144714.0,37.1217,37.1405,37.0749,37.1217,144714.0
2024-06-12 14:55:00,39.62,39.69,39.61,39.67,77795.0,37.1217,37.1873,37.1124,37.1686,77795.0
2024-06-12 15:00:00,39.68,39.77,39.68,39.77,130141.0,37.178,37.2623,37.178,37.2623,130141.0
2024-06-12 15:05:00,39.77,39.78,39.72,39.74,108275.0,37.2623,37.2717,37.2154,37.2342,108275.0
2024-06-12 15:10:00,39.75,39.75,39.64,39.68,112661.0,37.2435,37.2435,37.1405,37.178,112661.0
2024-06-12 15:15:00,39.68,39.73,39.67,39.73,83419.0,37.178,37.2248,37.1686,37.2248,83419.0
2024-06-12 15:20:00,39.73,39.73,39.67,39.69,86277.0,37.2248,37.2248,37.1686,37.1873,86277.0
2024-06-12 15:25:00,39.69,39.69,39.64,39.66,107215.0,37.1873,37.1873,37.1405,37.1592,107215.0
2024-06-12 15:30:00,39.66,39.74,39.64,39.71,158556.0,37.1592,37.2342,37.1405,37.2061,158556.0
2024-06-12 15:35:00,39.7,39.75,39.68,39.7,132719.0,37.1967,37.2435,37.178,37.1967,132719.0
2024-06-12 15:40:00,39.7,39.73,39.67,39.69,201014.0,37.1967,37.2248,37.1686,37.1873,201014.0
2024-06-12 15:45:00,39.69,39.74,39.67,39.73,164932.0,37.1873,37.2342,37.1686,37.2248,164932.0
2024-06-12 15:50:00,39.72,39.81,39.72,39.78,286996.0,37.2154,37.2998,37.2154,37.2717,286996.0
2024-06-12 15:55:00,39.79,39.83,39.75,39.78,783461.0,37.281,37.3185,37.2435,37.2717,783461.0
2024-06-13 09:30:00,39.75,39.78,39.3,39.34,719524.0,37.2435,37.2717,36.8219,36.8594,719524.0
2024-06-13 09:35:00,39.35,39.5,39.35,39.39,210631.0,36.8688,37.0093,36.8688,36.9062,210631.0
2024-06-13 09:40:00,39.39,39.54,39.38,39.52,153424.0,36.9062,37.0468,36.8969,37.0281,153424.0
2024-06-13 09:45:00,39.52,39.54,39.45,39.53,177100.0,37.0281,37.0468,36.9625,37.0374,177100.0
2024-06-13 09:50:00,39.53,39.62,39.52,39.59,105505.0,37.0374,37.1217,37.0281,37.0936,105505.0
2024-06-13 09:55:00,39.59,39.61,39.55,39.55,75472.0,37.0936,37.1124,37.0562,37.0562,75472.0
2024-06-13 10:00:00,39.55,39.55,39.46,39.52,85194.0,37.0562,37.0562,36.9718,37.0281,85194.0
2024-06-13 10:05:00,39.52,39.55,39.46,39.55,183254.0,37.0281,37.0562,36.9718,37.0562,183254.0
2024-06-13 10:10:00,39.54,39.59,39.54,39.58,66152.0,37.0468,37.0936,37.0468,37.0843,66152.0
2024-06-13 10:15:00,39.58,39.6,39.5,39.52,94960.0,37.0843,37.103,37.0093,37.0281,94960.0
2024-06-13 10:20:00,39.53,39.6,39.52,39.57,66532.0,37.0374,37.103,37.0281,37.0749,66532.0
2024-06-13 10:25:00,39.57,39.64,39.56,39.59,113695.0,37.0749,37.1405,37.0655,37.0936,113695.0
2024-06-13 10:30:00,39.59,39.61,39.53,39.58,101434.0,37.0936,37.1124,37.0374,37.0843,101434.0
2024-06-13 10:35:00,39.58,39.64,39.57,39.63,68171.0,37.0843,37.1405,37.0749,37.1311,68171.0
2024-06-13 10:40:00,39.63,39.68,39.62,39.66,75411.0,37.1311,37.178,37.1217,37.1592,75411.0
2024-06-13 10:45:00,39.66,39.71,39.64,39.64,70290.0,37.1592,37.2061,37.1405,37.1405,70290.0
2024-06-13 10:50:00,39.64,39.71,39.64,39.7,110252.0,37.1405,37.2061,37.1405,37.1967,110252.0
2024-06-13 10:55:00,39.7,39.75,39.68,39.73,101316.0,37.1967,37.2435,37.178,37.2248,101316.0
2024-06-13 11:00:00,39.73,39.74,39.68,39.71,72194.0,37.2248,37.2342,37.178,37.2061,72194.0
2024-06-13 11:05:00,39.71,39.74,39.68,39.72,53900.0,37.2061,37.2342,37.178,37.2154,53900.0
2024-06-13 11:10:00,39.72,39.75,39.69,39.72,56772.0,37.2154,37.2435,37.1873,37.2154,56772.0
2024-06-13 11:15:00,39.73,39.75,39.71,39.73,50400.0,37.2248,37.2435,37.2061,37.2248,50400.0
2024-06-13 11:20:00,39.74,39.75,39.71,39.71,35862.0,37.2342,37.2435,37.2061,37.2061,35862.0
2024-06-13 11:25:00,39.72,39.79,39.71,39.79,63272.0,37.2154,37.281,37.2061,37.281,63272.0
2024-06-13 11:30:00,39.79,39.8,39.71,39.74,61988.0,37.281,37.2904,37.2061,37.2342,61988.0
2024-06-13 11:35:00,39.75,39.77,39.72,39.73,43542.0,37.2435,37.2623,37.2154,37.2248,43542.0
2024-06-13 11:40:00,39.73,39.74,39.68,39.71,68574.0,37.2248,37.2342,37.178,37.2061,68574.0
2024-06-13 11:45:00,39.71,39.73,39.69,39.72,35951.0,37.2061,37.2248,37.1873,37.2154,35951.0
2024-06-13 11:50:00,39.72,39.72,39.68,39.68,52583.0,37.2154,37.2154,37.178,37.178,52583.0
2024-06-13 11:55:00,39.69,39.7,39.65,39.66,31320.0,37.1873,37.1967,37.1499,37.1592,31320.0
2024-06-13 12:00:00,39.66,39.69,39.65,39.68,68767.0,37.1592,37.1873,37.1499,37.178,68767.0
2024-06-13 12:05:00,39.68,39.7,39.66,39.68,33014.0,37.178,37.1967,37.1592,37.178,33014.0
2024-06-13 12:10:00,39.68,39.68,39.65,39.67,75118.0,37.178,37.178,37.1499,37.1686,75118.0
2024-06-13 12:15:00,39.67,39.7,39.66,39.69,74201.0,37.1686,37.1967,37.1592,37.1873,74201.0
2024-06-13 12:20:00,39.69,39.71,39.67,39.7,74781.0,37.1873,37.2061,37.1686,37.1967,74781.0
2024-06-13 12:25:00,39.71,39.71,39.67,39.67,32549.0,37.2061,37.2061,37.1686,37.1686,32549.0
2024-06-13 12:30:00,39.66,39.7,39.66,39.67,62097.0,37.1592,37.1967,37.1592,37.1686,62097.0
2024-06-13 12:35:00,39.67,39.68,39.62,39.65,34015.0,37.1686,37.178,37.1217,37.1499,34015.0
2024-06-13 12:40:00,39.65,39.66,39.64,39.66,47522.0,37.1499,37.1592,37.1405,37.1592,47522.0
2024-06-13 12:45:00,39.66,39.7,39.65,39.7,26507.0,37.1592,37.1967,37.1499,37.1967,26507.0
2024-06-13 12:50:00,39.7,39.71,39.67,39.68,59138.0,37.1967,37.2061,37.1686,37.178,59138.0
2024-06-13 12:55:00,39.68,39.69,39.67,39.69,30976.0,37.178,37.1873,37.1686,37.1873,30976.0
2024-06-13 13:00:00,39.68,39.72,39.68,39.71,66279.0,37.178,37.2154,37.178,37.2061,66279.0
2024-06-13 13:05:00,39.72,39.72,39.7,39.72,26651.0,37.2154,37.2154,37.1967,37.2154,26651.0
2024-06-13 13:10:00,39.72,39.74,39.71,39.73,35359.0,37.2154,37.2342,37.2061,37.2248,35359.0
2024-06-13 13:15:00,39.72,39.73,39.71,39.72,21549.0,37.2154,37.2248,37.2061,37.2154,21549.0
2024-06-13 13:20:00,39.73,39.74,39.7,39.7,43293.0,37.2248,37.2342,37.1967,37.1967,43293.0
2024-06-13 13:25:00,39.71,39.72,39.69,39.71,48527.0,37.2061,37.2154,37.1873,37.2061,48527.0
2024-06-13 13:30:00,39.71,39.71,39.69,39.7,41050.0,37.2061,37.2061,37.1873,37.1967,41050.0
2024-06-13 13:35:00,39.7,39.7,39.69,39.7,30621.0,37.1967,37.1967,37.1873,37.1967,30621.0
2024-06-13 13:40:00,39.7,39.71,39.69,39.7,39928.0,37.1967,37.2061,37.1873,37.1967,39928.0
2024-06-13 13:45:00,39.7,39.71,39.7,39.7,27473.0,37.1967,37.2061,37.1967,37.1967,27473.0
2024-06-13 13:50:00,39.71,39.71,39.69,39.7,37222.0,37.2061,37.2061,37.1873,37.1967,37222.0
2024-06-13 13:55:00,39.69,39.72,39.69,39.71,94365.0,37.1873,37.2154,37.1873,37.2061,94365.0
2024-06-13 14:00:00,39.71,39.72,39.68,39.68,49357.0,37.2061,37.2154,37.178,37.178,49357.0
2024-06-13 14:05:00,39.68,39.7,39.68,39.7,56678.0,37.178,37.1967,37.178,37.1967,56678.0
2024-06-13 14:10:00,39.7,39.74,39.69,39.72,63558.0,37.1967,37.2342,37.1873,37.2154,63558.0
2024-06-13 14:15:00,39.71,39.71,39.67,39.68,49765.0,37.2061,37.2061,37.1686,37.178,49765.0
2024-06-13 14:20:00,39.68,39.68,39.67,39.68,48360.0,37.178,37.178,37.1686,37.178,48360.0
2024-06-13 14:25:00,39.68,39.7,39.67,39.7,47752.0,37.178,37.1967,37.1686,37.1967,47752.0
2024-06-13 14:30:00,39.7,39.71,39.69,39.69,50318.0,37.1967,37.2061,37.1873,37.1873,50318.0
2024-06-13 14:35:00,39.7,39.72,39.68,39.7,96695.0,37.1967,37.2154,37.178,37.1967,96695.0
2024-06-13 14:40:00,39.71,39.72,39.7,39.72,21420.0,37.2061,37.2154,37.1967,37.2154,21420.0
2024-06-13 14:45:00,39.71,39.73,39.7,39.72,50509.0,37.2061,37.2248,37.1967,37.2154,50509.0
2024-06-13 14:50:00,39.73,39.73,39.72,39.73,40166.0,37.2248,37.2248,37.2154,37.2248,40166.0
2024-06-13 14:55:00,39.73,39.73,39.68,39.68,81059.0,37.2248,37.2248,37.178,37.178,81059.0
2024-06-13 15:00:00,39.69,39.7,39.66,39.66,88660.0,37.1873,37.1967,37.1592,37.1592,88660.0
2024-06-13 15:05:00,39.66,39.69,39.66,39.69,58474.0,37.1592,37.1873,37.1592,37.1873,58474.0
2024-06-13 15:10:00,39.69,39.71,39.66,39.7,103399.0,37.1873,37.2061,37.1592,37.1967,103399.0
2024-06-13 15:15:00,39.69,39.71,39.68,39.71,79643.0,37.1873,37.2061,37.178,37.2061,79643.0
2024-06-13 15:20:00,39.71,39.72,39.69,39.69,82457.0,37.2061,37.2154,37.1873,37.1873,82457.0
2024-06-13 15:25:00,39.7,39.71,39.69,39.69,65007.0,37.1967,37.2061,37.1873,37.1873,65007.0
2024-06-13 15:30:00,39.7,39.71,39.67,39.71,108955.0,37.1967,37.2061,37.1686,37.2061,108955.0
2024-06-13 15:35:00,39.71,39.75,39.7,39.74,170348.0,37.2061,37.2435,37.1967,37.2342,170348.0
2024-06-13 15:40:00,39.75,39.8,39.74,39.77,144681.0,37.2435,37.2904,37.2342,37.2623,144681.0
2024-06-13 15:45:00,39.79,39.8,39.72,39.73,214327.0,37.281,37.2904,37.2154,37.2248,214327.0
2024-06-13 15:50:00,39.74,39.77,39.72,39.76,407981.0,37.2342,37.2623,37.2154,37.2529,407981.0
2024-06-13 15:55:00,39.76,39.79,39.72,39.77,1031429.0,37.2529,37.281,37.2154,37.2623,1031429.0
2024-06-14 09:30:00,39.48,39.76,39.45,39.55,420960.0,36.9906,37.2529,36.9625,37.0562,420960.0
2024-06-14 09:35:00,39.55,39.66,39.54,39.64,85529.0,37.0562,37.1592,37.0468,37.1405,85529.0
2024-06-14 09:40:00,39.65,39.73,39.55,39.55,109149.0,37.1499,37.2248,37.0562,37.0562,109149.0
2024-06-14 09:45:00,39.55,39.63,39.53,39.59,103461.0,37.0562,37.1311,37.0374,37.0936,103461.0
2024-06-14 09:50:00,39.59,39.6,39.51,39.54,83691.0,37.0936,37.103,37.0187,37.0468,83691.0
2024-06-14 09:55:00,39.54,39.67,39.53,39.66,77147.0,37.0468,37.1686,37.0374,37.1592,77147.0
2024-06-14 10:00:00,39.66,39.66,39.55,39.61,82256.0,37.1592,37.1592,37.0562,37.1124,82256.0
2024-06-14 10:05:00,39.61,39.65,39.57,39.63,67214.0,37.1124,37.1499,37.0749,37.1311,67214.0
2024-06-14 10:10:00,39.63,39.65,39.6,39.6,62098.0,37.1311,37.1499,37.103,37.103,62098.0
2024-06-14 10:15:00,39.61,39.72,39.59,39.63,124752.0,37.1124,37.2154,37.0936,37.1311,124752.0
2024-06-14 10:20:00,39.63,39.66,39.57,39.58,89626.0,37.1311,37.1592,37.0749,37.0843,89626.0
2024-06-14 10:25:00,39.58,39.61,39.52,39.58,79811.0,37.0843,37.1124,37.0281,37.0843,79811.0
2024-06-14 10:30:00,39.58,39.61,39.56,39.59,150761.0,37.0843,37.1124,37.0655,37.0936,150761.0
2024-06-14 10:35:00,39.6,39.63,39.58,39.61,94940.0,37.103,37.1311,37.0843,37.1124,94940.0
2024-06-14 10:40:00,39.61,39.62,39.57,39.61,90155.0,37.1124,37.1217,37.0749,37.1124,90155.0
2024-06-14 10:45:00,39.61,39.63,39.56,39.56,81873.0,37.1124,37.1311,37.0655,37.0655,81873.0
2024-06-14 10:50:00,39.56,39.59,39.55,39.58,50665.0,37.0655,37.0936,37.0562,37.0843,50665.0
2024-06-14 10:55:00,39.59,39.64,39.58,39.62,48753.0,37.0936,37.1405,37.0843,37.1217,48753.0
2024-06-14 11:00:00,39.62,39.63,39.56,39.56,63252.0,37.1217,37.1311,37.0655,37.0655,63252.0
2024-06-14 11:05:00,39.56,39.59,39.56,39.58,58005.0,37.0655,37.0936,37.0655,37.0843,58005.0
2024-06-14 11:10:00,39.58,39.65,39.58,39.62,79140.0,37.0843,37.1499,37.0843,37.1217,79140.0
2024-06-14 11:15:00,39.63,39.7,39.62,39.69,105996.0,37.1311,37.1967,37.1217,37.1873,105996.0
2024-06-14 11:20:00,39.69,39.74,39.68,39.73,61319.0,37.1873,37.2342,37.178,37.2248,61319.0
2024-06-14 11:25:00,39.73,39.79,39.72,39.79,132828.0,37.2248,37.281,37.2154,37.281,132828.0
2024-06-14 11:30:00,39.79,39.84,39.78,39.81,145126.0,37.281,37.3279,37.2717,37.2998,145126.0
2024-06-14 11:35:00,39.82,39.82,39.75,39.77,68392.0,37.3091,37.3091,37.2435,37.2623,68392.0
2024-06-14 11:40:00,39.77,39.77,39.69,39.71,59148.0,37.2623,37.2623,37.1873,37.2061,59148.0
2024-06-14 11:45:00,39.71,39.74,39.69,39.73,73317.0,37.2061,37.2342,37.1873,37.2248,73317.0
2024-06-14 11:50:00,39.73,39.74,39.7,39.72,56988.0,37.2248,37.2342,37.1967,37.2154,56988.0
2024-06-14 11:55:00,39.72,39.74,39.71,39.73,35122.0,37.2154,37.2342,37.2061,37.2248,35122.0
2024-06-14 12:00:00,39.73,39.74,39.67,39.68,110896.0,37.2248,37.2342,37.1686,37.178,110896.0
2024-06-14 12:05:00,39.67,39.72,39.66,39.71,74780.0,37.1686,37.2154,37.1592,37.2061,74780.0
2024-06-14 12:10:00,39.72,39.73,39.67,39.68,40045.0,37.2154,37.2248,37.1686,37.178,40045.0
2024-06-14 12:15:00,39.68,39.7,39.67,39.69,68819.0,37.178,37.1967,37.1686,37.1873,68819.0
2024-06-14 12:20:00,39.69,39.7,39.66,39.69,60894.0,37.1873,37.1967,37.1592,37.1873,60894.0
2024-06-14 12:25:00,39.69,39.72,39.68,39.7,31595.0,37.1873,37.2154,37.178,37.1967,31595.0
2024-06-14 12:30:00,39.7,39.71,39.69,39.71,37492.0,37.1967,37.2061,37.1873,37.2061,37492.0
2024-06-14 12:35:00,39.71,39.72,39.67,39.69,54944.0,37.2061,37.2154,37.1686,37.1873,54944.0
2024-06-14 12:40:00,39.69,39.69,39.67,39.69,37294.0,37.1873,37.1873,37.1686,37.1873,37294.0
2024-06-14 12:45:00,39.69,39.72,39.68,39.71,59108.0,37.1873,37.2154,37.178,37.2061,59108.0
2024-06-14 12:50:00,39.71,39.72,39.67,39.67,49749.0,37.2061,37.2154,37.1686,37.1686,49749.0
2024-06-14 12:55:00,39.68,39.7,39.67,39.69,56904.0,37.178,37.1967,37.1686,37.1873,56904.0
2024-06-14 13:00:00,39.69,39.7,39.67,39.68,44156.0,37.1873,37.1967,37.1686,37.178,44156.0
2024-06-14 13:05:00,39.68,39.7,39.67,39.7,44811.0,37.178,37.1967,37.1686,37.1967,44811.0
2024-06-14 13:10:00,39.7,39.73,39.69,39.7,66815.0,37.1967,37.2248,37.1873,37.1967,66815.0
2024-06-14 13:15:00,39.7,39.72,39.68,39.71,46368.0,37.1967,37.2154,37.178,37.2061,46368.0
2024-06-14 13:20:00,39.71,39.71,39.66,39.66,32944.0,37.2061,37.2061,37.1592,37.1592,32944.0
2024-06-14 13:25:00,39.66,39.68,39.65,39.66,62266.0,37.1592,37.178,37.1499,37.1592,62266.0
2024-06-14 13:30:00,39.66,39.67,39.64,39.65,47748.0,37.1592,37.1686,37.1405,37.1499,47748.0
2024-06-14 13:35:00,39.66,39.66,39.64,39.65,29852.0,37.1592,37.1592,37.1405,37.1499,29852.0
2024-06-14 13:40:00,39.64,39.65,39.63,39.64,25719.0,37.1405,37.1499,37.1311,37.1405,25719.0
2024-06-14 13:45:00,39.64,39.65,39.6,39.61,63699.0,37.1405,37.1499,37.103,37.1124,63699.0
2024-06-14 13:50:00,39.61,39.62,39.59,39.6,54256.0,37.1124,37.1217,37.0936,37.103,54256.0
2024-06-14 13:55:00,39.61,39.63,39.6,39.62,39066.0,37.1124,37.1311,37.103,37.1217,39066.0
2024-06-14 14:00:00,39.63,39.64,39.61,39.63,38748.0,37.1311,37.1405,37.1124,37.1311,38748.0
2024-06-14 14:05:00,39.64,39.64,39.61,39.64,65833.0,37.1405,37.1405,37.1124,37.1405,65833.0
2024-06-14 14:10:00,39.64,39.65,39.62,39.64,40684.0,37.1405,37.1499,37.1217,37.1405,40684.0
2024-06-14 14:15:00,39.64,39.68,39.63,39.68,117954.0,37.1405,37.178,37.1311,37.178,117954.0
2024-06-14 14:20:00,39.68,39.68,39.66,39.68,81651.0,37.178,37.178,37.1592,37.178,81651.0
2024-06-14 14:25:00,39.68,39.68,39.63,39.63,43980.0,37.178,37.178,37.1311,37.1311,43980.0
2024-06-14 14:30:00,39.64,39.65,39.62,39.64,34174.0,37.1405,37.1499,37.1217,37.1405,34174.0
2024-06-14 14:35:00,39.65,39.65,39.61,39.63,45884.0,37.1499,37.1499,37.1124,37.1311,45884.0
2024-06-14 14:40:00,39.63,39.64,39.62,39.64,40377.0,37.1311,37.1405,37.1217,37.1405,40377.0
2024-06-14 14:45:00,39.64,39.65,39.62,39.63,39291.0,37.1405,37.1499,37.1217,37.1311,39291.0
2024-06-14 14:50:00,39.64,39.67,39.62,39.66,138395.0,37.1405,37.1686,37.1217,37.1592,138395.0
2024-06-14 14:55:00,39.66,39.66,39.64,39.65,53775.0,37.1592,37.1592,37.1405,37.1499,53775.0
2024-06-14 15:00:00,39.65,39.68,39.65,39.68,59290.0,37.1499,37.178,37.1499,37.178,59290.0
2024-06-14 15:05:00,39.67,39.69,39.66,39.69,64087.0,37.1686,37.1873,37.1592,37.1873,64087.0
2024-06-14 15:10:00,39.69,39.69,39.67,39.69,42709.0,37.1873,37.1873,37.1686,37.1873,42709.0
2024-06-14 15:15:00,39.69,39.71,39.68,39.71,65759.0,37.1873,37.2061,37.178,37.2061,65759.0
2024-06-14 15:20:00,39.71,39.72,39.67,39.67,109576.0,37.2061,37.2154,37.1686,37.1686,109576.0
2024-06-14 15:25:00,39.67,39.68,39.65,39.66,75653.0,37.1686,37.178,37.1499,37.1592,75653.0
2024-06-14 15:30:00,39.66,39.68,39.64,39.66,79964.0,37.1592,37.178,37.1405,37.1592,79964.0
2024-06-14 15:35:00,39.66,39.67,39.65,39.66,56455.0,37.1592,37.1686,37.1499,37.1592,56455.0
2024-06-14 15:40:00,39.66,39.68,39.64,39.68,106873.0,37.1592,37.178,37.1405,37.178,106873.0
2024-06-14 15:45:00,39.68,39.7,39.65,39.65,129844.0,37.178,37.1967,37.1499,37.1499,129844.0
2024-06-14 15:50:00,39.66,39.68,39.64,39.68,319953.0,37.1592,37.178,37.1405,37.178,319953.0
2024-06-14 15:55:00,39.68,39.7,39.66,39.67,648389.0,37.178,37.1967,37.1592,37.1686,648389.0
2024-06-17 09:30:00,39.6,39.6,39.27,39.39,473939.0,37.103,37.103,36.7938,36.9062,473939.0
2024-06-17 09:35:00,39.39,39.42,39.17,39.22,244157.0,36.9062,36.9344,36.7001,36.747,244157.0
2024-06-17 09:40:00,39.21,39.24,39.17,39.21,128189.0,36.7376,36.7657,36.7001,36.7376,128189.0
2024-06-17 09:45:00,39.21,39.28,39.2,39.24,108027.0,36.7376,36.8032,36.7282,36.7657,108027.0
2024-06-17 09:50:00,39.25,39.3,39.15,39.16,139460.0,36.7751,36.8219,36.6814,36.6908,139460.0
2024-06-17 09:55:00,39.16,39.24,39.15,39.19,151358.0,36.6908,36.7657,36.6814,36.7189,151358.0
2024-06-17 10:00:00,39.19,39.2,39.03,39.05,767400.0,36.7189,36.7282,36.5689,36.5877,767400.0
2024-06-17 10:05:00,39.05,39.1,38.97,39.08,540833.0,36.5877,36.6345,36.5127,36.6158,540833.0
2024-06-17 10:10:00,39.08,39.09,38.95,39.02,302070.0,36.6158,36.6252,36.494,36.5596,302070.0
2024-06-17 10:15:00,39.02,39.06,39.0,39.04,194632.0,36.5596,36.5971,36.5408,36.5783,194632.0
2024-06-17 10:20:00,39.03,39.12,39.0,39.05,165312.0,36.5689,36.6533,36.5408,36.5877,165312.0
2024-06-17 10:25:00,39.06,39.13,39.05,39.09,266727.0,36.5971,36.6626,36.5877,36.6252,266727.0
2024-06-17 10:30:00,39.09,39.17,39.06,39.16,123774.0,36.6252,36.7001,36.5971,36.6908,123774.0
2024-06-17 10:35:00,39.16,39.21,39.12,39.2,233270.0,36.6908,36.7376,36.6533,36.7282,233270.0
2024-06-17 10:40:00,39.2,39.26,39.2,39.25,512073.0,36.7282,36.7844,36.7282,36.7751,512073.0
2024-06-17 10:45:00,39.25,39.29,39.22,39.29,156909.0,36.7751,36.8126,36.747,36.8126,156909.0
2024-06-17 10:50:00,39.29,39.35,39.28,39.34,286128.0,36.8126,36.8688,36.8032,36.8594,286128.0
2024-06-17 10:55:00,39.34,39.47,39.33,39.44,155915.0,36.8594,36.9812,36.85,36.9531,155915.0
2024-06-17 11:00:00,39.44,39.52,39.43,39.49,204633.0,36.9531,37.0281,36.9437,36.9999,204633.0
2024-06-17 11:05:00,39.49,39.5,39.43,39.44,62770.0,36.9999,37.0093,36.9437,36.9531,62770.0
2024-06-17 11:10:00,39.43,39.47,39.4,39.47,72558.0,36.9437,36.9812,36.9156,36.9812,72558.0
2024-06-17 11:15:00,39.46,39.47,39.41,39.43,93685.0,36.9718,36.9812,36.925,36.9437,93685.0
2024-06-17 11:20:00,39.43,39.46,39.41,39.46,58756.0,36.9437,36.9718,36.925,36.9718,58756.0
2024-06-17 11:25:00,39.45,39.47,39.4,39.41,104592.0,36.9625,36.9812,36.9156,36.925,104592.0
2024-06-17 11:30:00,39.41,39.45,39.4,39.43,199513.0,36.925,36.9625,36.9156,36.9437,199513.0
2024-06-17 11:35:00,39.43,39.44,39.39,39.4,100916.0,36.9437,36.9531,36.9062,36.9156,100916.0
2024-06-17 11:40:00,39.41,39.43,39.39,39.4,68296.0,36.925,36.9437,36.9062,36.9156,68296.0
2024-06-17 11:45:00,39.41,39.41,39.33,39.37,84640.0,36.925,36.925,36.85,36.8875,84640.0
2024-06-17 11:50:00,39.37,39.37,39.34,39.35,50701.0,36.8875,36.8875,36.8594,36.8688,50701.0
2024-06-17 11:55:00,39.34,39.36,39.34,39.36,39252.0,36.8594,36.8781,36.8594,36.8781,39252.0
2024-06-17 12:00:00,39.36,39.39,39.35,39.37,62421.0,36.8781,36.9062,36.8688,36.8875,62421.0
2024-06-17 12:05:00,39.37,39.37,39.34,39.34,304218.0,36.8875,36.8875,36.8594,36.8594,304218.0
2024-06-17 12:10:00,39.34,39.38,39.34,39.38,76764.0,36.8594,36.8969,36.8594,36.8969,76764.0
2024-06-17 12:15:00,39.38,39.38,39.31,39.33,75970.0,36.8969,36.8969,36.8313,36.85,75970.0
2024-06-17 12:20:00,39.33,39.36,39.29,39.36,116104.0,36.85,36.8781,36.8126,36.8781,116104.0
2024-06-17 12:25:00,39.37,39.4,39.36,39.4,45505.0,36.8875,36.9156,36.8781,36.9156,45505.0
2024-06-17 12:30:00,39.4,39.44,39.39,39.43,65782.0,36.9156,36.9531,36.9062,36.9437,65782.0
2024-06-17 12:35:00,39.44,39.45,39.39,39.41,106150.0,36.9531,36.9625,36.9062,36.925,106150.0
2024-06-17 12:40:00,39.41,39.42,39.39,39.41,44290.0,36.925,36.9344,36.9062,36.925,44290.0
2024-06-17 12:45:00,39.41,39.42,39.38,39.4,61520.0,36.925,36.9344,36.8969,36.9156,61520.0
2024-06-17 12:50:00,39.4,39.43,39.39,39.41,67310.0,36.9156,36.9437,36.9062,36.925,67310.0
2024-06-17 12:55:00,39.42,39.44,39.41,39.43,50477.0,36.9344,36.9531,36.925,36.9437,50477.0
2024-06-17 13:00:00,39.43,39.43,39.37,39.42,71538.0,36.9437,36.9437,36.8875,36.9344,71538.0
2024-06-17 13:05:00,39.42,39.43,39.39,39.41,63031.0,36.9344,36.9437,36.9062,36.925,63031.0
2024-06-17 13:10:00,39.4,39.42,39.36,39.37,57573.0,36.9156,36.9344,36.8781,36.8875,57573.0
2024-06-17 13:15:00,39.37,39.4,39.37,39.39,52188.0,36.8875,36.9156,36.8875,36.9062,52188.0
2024-06-17 13:20:00,39.4,39.41,39.36,39.4,56862.0,36.9156,36.925,36.8781,36.9156,56862.0
2024-06-17 13:25:00,39.4,39.42,39.37,39.38,48000.0,36.9156,36.9344,36.8875,36.8969,48000.0
2024-06-17 13:30:00,39.38,39.41,39.37,39.39,35468.0,36.8969,36.925,36.8875,36.9062,35468.0
2024-06-17 13:35:00,39.4,39.41,39.38,39.4,57581.0,36.9156,36.925,36.8969,36.9156,57581.0
2024-06-17 13:40:00,39.4,39.4,39.36,39.37,55091.0,36.9156,36.9156,36.8781,36.8875,55091.0
2024-06-17 13:45:00,39.37,39.38,39.35,39.36,59164.0,36.8875,36.8969,36.8688,36.8781,59164.0
2024-06-17 13:50:00,39.36,39.4,39.35,39.39,173916.0,36.8781,36.9156,36.8688,36.9062,173916.0
2024-06-17 13:55:00,39.4,39.41,39.37,39.38,55673.0,36.9156,36.925,36.8875,36.8969,55673.0
2024-06-17 14:00:00,39.37,39.39,39.36,39.39,55786.0,36.8875,36.9062,36.8781,36.9062,55786.0
2024-06-17 14:05:00,39.39,39.46,39.38,39.46,85080.0,36.9062,36.9718,36.8969,36.9718,85080.0
2024-06-17 14:10:00,39.46,39.49,39.44,39.48,99734.0,36.9718,36.9999,36.9531,36.9906,99734.0
2024-06-17 14:15:00,39.48,39.49,39.45,39.48,122610.0,36.9906,36.9999,36.9625,36.9906,122610.0
2024-06-17 14:20:00,39.48,39.54,39.46,39.52,141822.0,36.9906,37.0468,36.9718,37.0281,141822.0
2024-06-17 14:25:00,39.52,39.55,39.51,39.54,85838.0,37.0281,37.0562,37.0187,37.0468,85838.0
2024-06-17 14:30:00,39.54,39.56,39.51,39.52,78386.0,37.0468,37.0655,37.0187,37.0281,78386.0
2024-06-17 14:35:00,39.52,39.55,39.51,39.54,96584.0,37.0281,37.0562,37.0187,37.0468,96584.0
2024-06-17 14:40:00,39.54,39.54,39.47,39.47,87473.0,37.0468,37.0468,36.9812,36.9812,87473.0
2024-06-17 14:45:00,39.47,39.49,39.45,39.46,68418.0,36.9812,36.9999,36.9625,36.9718,68418.0
2024-06-17 14:50:00,39.46,39.46,39.39,39.43,330942.0,36.9718,36.9718,36.9062,36.9437,330942.0
2024-06-17 14:55:00,39.42,39.45,39.42,39.43,80049.0,36.9344,36.9625,36.9344,36.9437,80049.0
2024-06-17 15:00:00,39.43,39.43,39.37,39.37,107578.0,36.9437,36.9437,36.8875,36.8875,107578.0
2024-06-17 15:05:00,39.37,39.39,39.36,39.37,129708.0,36.8875,36.9062,36.8781,36.8875,129708.0
2024-06-17 15:10:00,39.37,39.41,39.37,39.4,80116.0,36.8875,36.925,36.8875,36.9156,80116.0
2024-06-17 15:15:00,39.39,39.43,39.38,39.41,134478.0,36.9062,36.9437,36.8969,36.925,134478.0
2024-06-17 15:20:00,39.41,39.42,39.38,39.41,96873.0,36.925,36.9344,36.8969,36.925,96873.0
2024-06-17 15:25:00,39.41,39.43,39.37,39.43,142577.0,36.925,36.9437,36.8875,36.9437,142577.0
2024-06-17 15:30:00,39.43,39.49,39.42,39.45,137990.0,36.9437,36.9999,36.9344,36.9625,137990.0
2024-06-17 15:35:00,39.46,39.47,39.43,39.45,148782.0,36.9718,36.9812,36.9437,36.9625,148782.0
2024-06-17 15:40:00,39.45,39.47,39.42,39.43,142909.0,36.9625,36.9812,36.9344,36.9437,142909.0
2024-06-17 15:45:00,39.43,39.43,39.36,39.38,379628.0,36.9437,36.9437,36.8781,36.8969,379628.0
2024-06-17 15:50:00,39.38,39.43,39.36,39.41,384688.0,36.8969,36.9437,36.8781,36.925,384688.0
2024-06-17 15:55:00,39.41,39.48,39.37,39.46,1424059.0,36.925,36.9906,36.8875,36.9718,1424059.0
2024-06-18 09:30:00,39.71,40.06,39.7,39.88,837386.0,37.2061,37.534,37.1967,37.3654,837386.0
2024-06-18 09:35:00,39.87,39.93,39.72,39.92,186445.0,37.356,37.4122,37.2154,37.4028,186445.0
2024-06-18 09:40:00,39.92,39.98,39.89,39.95,169815.0,37.4028,37.459,37.3747,37.4309,169815.0
2024-06-18 09:45:00,39.95,39.97,39.83,39.91,218501.0,37.4309,37.4497,37.3185,37.3935,218501.0
2024-06-18 09:50:00,39.91,39.94,39.85,39.85,112277.0,37.3935,37.4216,37.3372,37.3372,112277.0
2024-06-18 09:55:00,39.84,39.84,39.76,39.82,126710.0,37.3279,37.3279,37.2529,37.3091,126710.0
2024-06-18 10:00:00,39.83,39.86,39.8,39.82,152370.0,37.3185,37.3466,37.2904,37.3091,152370.0
2024-06-18 10:05:00,39.81,39.82,39.73,39.77,95104.0,37.2998,37.3091,37.2248,37.2623,95104.0
2024-06-18 10:10:00,39.76,39.77,39.71,39.71,82378.0,37.2529,37.2623,37.2061,37.2061,82378.0
2024-06-18 10:15:00,39.72,39.93,39.71,39.93,195279.0,37.2154,37.4122,37.2061,37.4122,195279.0
2024-06-18 10:20:00,39.93,39.96,39.82,39.86,231080.0,37.4122,37.4403,37.3091,37.3466,231080.0
2024-06-18 10:25:00,39.86,40.04,39.85,39.98,446724.0,37.3466,37.5153,37.3372,37.459,446724.0
2024-06-18 10:30:00,39.98,40.02,39.92,39.96,127891.0,37.459,37.4965,37.4028,37.4403,127891.0
2024-06-18 10:35:00,39.96,39.96,39.84,39.88,105046.0,37.4403,37.4403,37.3279,37.3654,105046.0
2024-06-18 10:40:00,39.88,39.91,39.85,39.89,94018.0,37.3654,37.3935,37.3372,37.3747,94018.0
2024-06-18 10:45:00,39.89,39.9,39.85,39.86,64569.0,37.3747,37.3841,37.3372,37.3466,64569.0
2024-06-18 10:50:00,39.86,39.87,39.83,39.87,90282.0,37.3466,37.356,37.3185,37.356,90282.0
2024-06-18 10:55:00,39.87,39.88,39.83,39.86,96343.0,37.356,37.3654,37.3185,37.3466,96343.0
2024-06-18 11:00:00,39.86,39.92,39.83,39.91,110821.0,37.3466,37.4028,37.3185,37.3935,110821.0
2024-06-18 11:05:00,39.91,39.96,39.91,39.95,92023.0,37.3935,37.4403,37.3935,37.4309,92023.0
2024-06-18 11:10:00,39.94,39.96,39.91,39.94,98451.0,37.4216,37.4403,37.3935,37.4216,98451.0
2024-06-18 11:15:00,39.93,39.97,39.93,39.97,69580.0,37.4122,37.4497,37.4122,37.4497,69580.0
2024-06-18 11:20:00,39.97,39.98,39.93,39.96,68742.0,37.4497,37.459,37.4122,37.4403,68742.0
2024-06-18 11:25:00,39.96,40.01,39.95,39.98,138945.0,37.4403,37.4872,37.4309,37.459,138945.0
2024-06-18 11:30:00,39.98,39.99,39.95,39.96,56397.0,37.459,37.4684,37.4309,37.4403,56397.0
2024-06-18 11:35:00,39.97,39.97,39.91,39.95,70464.0,37.4497,37.4497,37.3935,37.4309,70464.0
2024-06-18 11:40:00,39.95,39.99,39.95,39.98,48115.0,37.4309,37.4684,37.4309,37.459,48115.0
2024-06-18 11:45:00,39.98,40.01,39.98,40.0,75593.0,37.459,37.4872,37.459,37.4778,75593.0
2024-06-18 11:50:00,40.01,40.02,39.97,40.01,80366.0,37.4872,37.4965,37.4497,37.4872,80366.0
2024-06-18 11:55:00,40.02,40.03,39.99,40.02,72179.0,37.4965,37.5059,37.4684,37.4965,72179.0
2024-06-18 12:00:00,40.02,40.08,40.01,40.08,93016.0,37.4965,37.5527,37.4872,37.5527,93016.0
2024-06-18 12:05:00,40.08,40.15,40.08,40.14,140812.0,37.5527,37.6183,37.5527,37.609,140812.0
2024-06-18 12:10:00,40.14,40.15,40.12,40.13,174786.0,37.609,37.6183,37.5902,37.5996,174786.0
2024-06-18 12:15:00,40.13,40.13,40.09,40.09,80664.0,37.5996,37.5996,37.5621,37.5621,80664.0
2024-06-18 12:20:00,40.1,40.11,40.06,40.09,104151.0,37.5715,37.5808,37.534,37.5621,104151.0
2024-06-18 12:25:00,40.09,40.09,40.02,40.04,74419.0,37.5621,37.5621,37.4965,37.5153,74419.0
2024-06-18 12:30:00,40.03,40.04,39.99,40.01,100246.0,37.5059,37.5153,37.4684,37.4872,100246.0
2024-06-18 12:35:00,40.01,40.01,39.94,39.96,88888.0,37.4872,37.4872,37.4216,37.4403,88888.0
2024-06-18 12:40:00,39.96,39.97,39.94,39.97,50037.0,37.4403,37.4497,37.4216,37.4497,50037.0
2024-06-18 12:45:00,39.96,40.03,39.96,40.02,75372.0,37.4403,37.5059,37.4403,37.4965,75372.0
2024-06-18 12:50:00,40.02,40.03,39.98,39.98,49479.0,37.4965,37.5059,37.459,37.459,49479.0
2024-06-18 12:55:00,39.98,39.99,39.96,39.97,69712.0,37.459,37.4684,37.4403,37.4497,69712.0
2024-06-18 13:00:00,39.97,39.98,39.95,39.96,67767.0,37.4497,37.459,37.4309,37.4403,67767.0
2024-06-18 13:05:00,39.96,39.99,39.95,39.98,61780.0,37.4403,37.4684,37.4309,37.459,61780.0
2024-06-18 13:10:00,39.98,40.02,39.96,40.0,71221.0,37.459,37.4965,37.4403,37.4778,71221.0
2024-06-18 13:15:00,40.01,40.02,39.99,40.01,50874.0,37.4872,37.4965,37.4684,37.4872,50874.0
2024-06-18 13:20:00,40.01,40.02,39.98,40.02,83128.0,37.4872,37.4965,37.459,37.4965,83128.0
2024-06-18 13:25:00,40.02,40.04,40.0,40.04,87732.0,37.4965,37.5153,37.4778,37.5153,87732.0
2024-06-18 13:30:00,40.04,40.1,40.03,40.09,84660.0,37.5153,37.5715,37.5059,37.5621,84660.0
2024-06-18 13:35:00,40.09,40.09,40.03,40.05,136049.0,37.5621,37.5621,37.5059,37.5246,136049.0
2024-06-18 13:40:00,40.05,40.1,40.04,40.09,95412.0,37.5246,37.5715,37.5153,37.5621,95412.0
2024-06-18 13:45:00,40.08,40.09,40.06,40.07,45406.0,37.5527,37.5621,37.534,37.5434,45406.0
2024-06-18 13:50:00,40.07,40.07,40.02,40.02,72327.0,37.5434,37.5434,37.4965,37.4965,72327.0
2024-06-18 13:55:00,40.02,40.03,39.97,39.98,125304.0,37.4965,37.5059,37.4497,37.459,125304.0
2024-06-18 14:00:00,39.98,39.99,39.94,39.97,166113.0,37.459,37.4684,37.4216,37.4497,166113.0
2024-06-18 14:05:00,39.97,39.99,39.96,39.98,96985.0,37.4497,37.4684,37.4403,37.459,96985.0
2024-06-18 14:10:00,39.98,40.05,39.98,40.05,94508.0,37.459,37.5246,37.459,37.5246,94508.0
2024-06-18 14:15:00,40.05,40.05,40.01,40.04,80476.0,37.5246,37.5246,37.4872,37.5153,80476.0
2024-06-18 14:20:00,40.04,40.04,40.01,40.02,55284.0,37.5153,37.5153,37.4872,37.4965,55284.0
2024-06-18 14:25:00,40.02,40.03,40.01,40.02,80395.0,37.4965,37.5059,37.4872,37.4965,80395.0
2024-06-18 14:30:00,40.02,40.04,40.01,40.04,44097.0,37.4965,37.5153,37.4872,37.5153,44097.0
2024-06-18 14:35:00,40.04,40.04,40.0,40.01,74788.0,37.5153,37.5153,37.4778,37.4872,74788.0
2024-06-18 14:40:00,40.01,40.02,40.0,40.02,46847.0,37.4872,37.4965,37.4778,37.4965,46847.0
2024-06-18 14:45:00,40.01,40.02,40.01,40.02,41212.0,37.4872,37.4965,37.4872,37.4965,41212.0
2024-06-18 14:50:00,40.02,40.03,40.01,40.02,56333.0,37.4965,37.5059,37.4872,37.4965,56333.0
2024-06-18 14:55:00,40.02,40.04,40.0,40.02,121413.0,37.4965,37.5153,37.4778,37.4965,121413.0
2024-06-18 15:00:00,40.02,40.03,39.99,40.01,75671.0,37.4965,37.5059,37.4684,37.4872,75671.0
2024-06-18 15:05:00,40.01,40.02,39.98,39.99,76446.0,37.4872,37.4965,37.459,37.4684,76446.0
2024-06-18 15:10:00,39.99,40.0,39.94,39.94,158962.0,37.4684,37.4778,37.4216,37.4216,158962.0
2024-06-18 15:15:00,39.95,39.95,39.91,39.91,88534.0,37.4309,37.4309,37.3935,37.3935,88534.0
2024-06-18 15:20:00,39.91,39.94,39.91,39.92,86419.0,37.3935,37.4216,37.3935,37.4028,86419.0
2024-06-18 15:25:00,39.92,39.96,39.92,39.95,62113.0,37.4028,37.4403,37.4028,37.4309,62113.0
2024-06-18 15:30:00,39.95,40.02,39.93,40.02,130225.0,37.4309,37.4965,37.4122,37.4965,130225.0
2024-06-18 15:35:00,40.02,40.04,40.01,40.03,117258.0,37.4965,37.5153,37.4872,37.5059,117258.0
2024-06-18 15:40:00,40.02,40.08,40.02,40.08,148224.0,37.4965,37.5527,37.4965,37.5527,148224.0
2024-06-18 15:45:00,40.08,40.11,40.07,40.09,225704.0,37.5527,37.5808,37.5434,37.5621,225704.0
2024-06-18 15:50:00,40.09,40.14,40.06,40.12,428506.0,37.5621,37.609,37.534,37.5902,428506.0
2024-06-18 15:55:00,40.12,40.18,40.08,40.09,1135877.0,37.5902,37.6464,37.5527,37.5621,1135877.0
2024-06-20 09:30:00,39.84,40.06,39.81,40.05,605401.0,37.3279,37.534,37.2998,37.5246,605401.0
2024-06-20 09:35:00,40.05,40.17,39.98,40.0,204220.0,37.5246,37.6371,37.459,37.4778,204220.0
2024-06-20 09:40:00,40.0,40.14,39.98,40.11,130135.0,37.4778,37.609,37.459,37.5808,130135.0
2024-06-20 09:45:00,40.11,40.33,40.11,40.27,236360.0,37.5808,37.787,37.5808,37.7308,236360.0
2024-06-20 09:50:00,40.27,40.37,40.26,40.31,231879.0,37.7308,37.8245,37.7214,37.7682,231879.0
2024-06-20 09:55:00,40.31,40.34,40.17,40.19,109850.0,37.7682,37.7963,37.6371,37.6558,109850.0
2024-06-20 10:00:00,40.19,40.21,40.13,40.18,79213.0,37.6558,37.6745,37.5996,37.6464,79213.0
2024-06-20 10:05:00,40.18,40.24,40.16,40.23,52274.0,37.6464,37.7027,37.6277,37.6933,52274.0
2024-06-20 10:10:00,40.23,40.36,40.2,40.34,121300.0,37.6933,37.8151,37.6652,37.7963,121300.0
2024-06-20 10:15:00,40.35,40.39,40.29,40.37,94348.0,37.8057,37.8432,37.7495,37.8245,94348.0
2024-06-20 10:20:00,40.38,40.45,40.37,40.41,247338.0,37.8338,37.8994,37.8245,37.8619,247338.0
2024-06-20 10:25:00,40.41,40.43,40.36,40.41,93434.0,37.8619,37.8807,37.8151,37.8619,93434.0
2024-06-20 10:30:00,40.41,40.43,40.32,40.33,90171.0,37.8619,37.8807,37.7776,37.787,90171.0
2024-06-20 10:35:00,40.33,40.38,40.31,40.34,61099.0,37.787,37.8338,37.7682,37.7963,61099.0
2024-06-20 10:40:00,40.34,40.35,40.28,40.28,65121.0,37.7963,37.8057,37.7401,37.7401,65121.0
2024-06-20 10:45:00,40.28,40.31,40.25,40.26,139903.0,37.7401,37.7682,37.712,37.7214,139903.0
2024-06-20 10:50:00,40.26,40.28,40.19,40.19,66382.0,37.7214,37.7401,37.6558,37.6558,66382.0
2024-06-20 10:55:00,40.2,40.24,40.19,40.24,53795.0,37.6652,37.7027,37.6558,37.7027,53795.0
2024-06-20 11:00:00,40.23,40.32,40.23,40.32,49251.0,37.6933,37.7776,37.6933,37.7776,49251.0
2024-06-20 11:05:00,40.32,40.34,40.28,40.29,58745.0,37.7776,37.7963,37.7401,37.7495,58745.0
2024-06-20 11:10:00,40.29,40.31,40.25,40.3,64016.0,37.7495,37.7682,37.712,37.7589,64016.0
2024-06-20 11:15:00,40.3,40.34,40.29,40.33,61691.0,37.7589,37.7963,37.7495,37.787,61691.0
2024-06-20 11:20:00,40.32,40.35,40.29,40.33,221991.0,37.7776,37.8057,37.7495,37.787,221991.0
2024-06-20 11:25:00,40.33,40.35,40.31,40.34,93624.0,37.787,37.8057,37.7682,37.7963,93624.0
2024-06-20 11:30:00,40.34,40.37,40.3,40.36,81967.0,37.7963,37.8245,37.7589,37.8151,81967.0
2024-06-20 11:35:00,40.36,40.39,40.35,40.38,64451.0,37.8151,37.8432,37.8057,37.8338,64451.0
2024-06-20 11:40:00,40.38,40.38,40.29,40.3,46609.0,37.8338,37.8338,37.7495,37.7589,46609.0
2024-06-20 11:45:00,40.3,40.33,40.27,40.32,55445.0,37.7589,37.787,37.7308,37.7776,55445.0
2024-06-20 11:50:00,40.32,40.33,40.28,40.29,51751.0,37.7776,37.787,37.7401,37.7495,51751.0
2024-06-20 11:55:00,40.28,40.29,40.26,40.27,41590.0,37.7401,37.7495,37.7214,37.7308,41590.0
2024-06-20 12:00:00,40.27,40.32,40.26,40.31,39397.0,37.7308,37.7776,37.7214,37.7682,39397.0
2024-06-20 12:05:00,40.3,40.31,40.28,40.3,39531.0,37.7589,37.7682,37.7401,37.7589,39531.0
2024-06-20 12:10:00,40.29,40.33,40.29,40.32,76847.0,37.7495,37.787,37.7495,37.7776,76847.0
2024-06-20 12:15:00,40.32,40.33,40.26,40.28,127183.0,37.7776,37.787,37.7214,37.7401,127183.0
2024-06-20 12:20:00,40.28,40.36,40.27,40.3,91393.0,37.7401,37.8151,37.7308,37.7589,91393.0
2024-06-20 12:25:00,40.31,40.36,40.3,40.36,34262.0,37.7682,37.8151,37.7589,37.8151,34262.0
2024-06-20 12:30:00,40.36,40.47,40.32,40.4,160046.0,37.8151,37.9181,37.7776,37.8526,160046.0
2024-06-20 12:35:00,40.4,40.41,40.37,40.4,68338.0,37.8526,37.8619,37.8245,37.8526,68338.0
2024-06-20 12:40:00,40.4,40.42,40.38,40.4,54187.0,37.8526,37.8713,37.8338,37.8526,54187.0
2024-06-20 12:45:00,40.4,40.41,40.36,40.38,65711.0,37.8526,37.8619,37.8151,37.8338,65711.0
2024-06-20 12:50:00,40.37,40.37,40.32,40.36,55395.0,37.8245,37.8245,37.7776,37.8151,55395.0
2024-06-20 12:55:00,40.36,40.4,40.34,40.38,79449.0,37.8151,37.8526,37.7963,37.8338,79449.0
2024-06-20 13:00:00,40.38,40.41,40.34,40.41,56968.0,37.8338,37.8619,37.7963,37.8619,56968.0
2024-06-20 13:05:00,40.41,40.41,40.33,40.34,58945.0,37.8619,37.8619,37.787,37.7963,58945.0
2024-06-20 13:10:00,40.34,40.36,40.32,40.33,37996.0,37.7963,37.8151,37.7776,37.787,37996.0
2024-06-20 13:15:00,40.34,40.36,40.33,40.33,39366.0,37.7963,37.8151,37.787,37.787,39366.0
2024-06-20 13:20:00,40.34,40.35,40.31,40.34,50186.0,37.7963,37.8057,37.7682,37.7963,50186.0
2024-06-20 13:25:00,40.34,40.35,40.31,40.34,54572.0,37.7963,37.8057,37.7682,37.7963,54572.0
2024-06-20 13:30:00,40.34,40.36,40.29,40.35,73747.0,37.7963,37.8151,37.7495,37.8057,73747.0
2024-06-20 13:35:00,40.34,40.37,40.29,40.34,108505.0,37.7963,37.8245,37.7495,37.7963,108505.0
2024-06-20 13:40:00,40.34,40.42,40.33,40.41,68683.0,37.7963,37.8713,37.787,37.8619,68683.0
2024-06-20 13:45:00,40.4,40.44,40.39,40.4,57163.0,37.8526,37.89,37.8432,37.8526,57163.0
2024-06-20 13:50:00,40.41,40.43,40.39,40.41,74472.0,37.8619,37.8807,37.8432,37.8619,74472.0
2024-06-20 13:55:00,40.41,40.42,40.38,40.39,51024.0,37.8619,37.8713,37.8338,37.8432,51024.0
2024-06-20 14:00:00,40.39,40.41,40.37,40.41,52398.0,37.8432,37.8619,37.8245,37.8619,52398.0
2024-06-20 14:05:00,40.41,40.42,40.38,40.39,92115.0,37.8619,37.8713,37.8338,37.8432,92115.0
2024-06-20 14:10:00,40.39,40.39,40.35,40.36,56184.0,37.8432,37.8432,37.8057,37.8151,56184.0
2024-06-20 14:15:00,40.36,40.38,40.34,40.35,62590.0,37.8151,37.8338,37.7963,37.8057,62590.0
2024-06-20 14:20:00,40.35,40.37,40.32,40.34,60588.0,37.8057,37.8245,37.7776,37.7963,60588.0
2024-06-20 14:25:00,40.34,40.34,40.3,40.32,39334.0,37.7963,37.7963,37.7589,37.7776,39334.0
2024-06-20 14:30:00,40.32,40.35,40.31,40.32,75824.0,37.7776,37.8057,37.7682,37.7776,75824.0
2024-06-20 14:35:00,40.32,40.34,40.25,40.26,100881.0,37.7776,37.7963,37.712,37.7214,100881.0
2024-06-20 14:40:00,40.27,40.27,40.24,40.26,68200.0,37.7308,37.7308,37.7027,37.7214,68200.0
2024-06-20 14:45:00,40.26,40.28,40.23,40.27,114683.0,37.7214,37.7401,37.6933,37.7308,114683.0
2024-06-20 14:50:00,40.27,40.3,40.24,40.27,94541.0,37.7308,37.7589,37.7027,37.7308,94541.0
2024-06-20 14:55:00,40.26,40.29,40.26,40.26,71708.0,37.7214,37.7495,37.7214,37.7214,71708.0
2024-06-20 15:00:00,40.27,40.27,40.22,40.22,80785.0,37.7308,37.7308,37.6839,37.6839,80785.0
2024-06-20 15:05:00,40.23,40.23,40.18,40.21,95829.0,37.6933,37.6933,37.6464,37.6745,95829.0
2024-06-20 15:10:00,40.21,40.24,40.21,40.22,152638.0,37.6745,37.7027,37.6745,37.6839,152638.0
2024-06-20 15:15:00,40.22,40.23,40.2,40.23,63455.0,37.6839,37.6933,37.6652,37.6933,63455.0
2024-06-20 15:20:00,40.23,40.23,40.2,40.21,85395.0,37.6933,37.6933,37.6652,37.6745,85395.0
2024-06-20 15:25:00,40.21,40.26,40.17,40.24,126341.0,37.6745,37.7214,37.6371,37.7027,126341.0
2024-06-20 15:30:00,40.23,40.27,40.21,40.25,125355.0,37.6933,37.7308,37.6745,37.712,125355.0
2024-06-20 15:35:00,40.24,40.25,40.17,40.23,244983.0,37.7027,37.712,37.6371,37.6933,244983.0
2024-06-20 15:40:00,40.23,40.27,40.22,40.23,166634.0,37.6933,37.7308,37.6839,37.6933,166634.0
2024-06-20 15:45:00,40.24,40.25,40.22,40.25,144501.0,37.7027,37.712,37.6839,37.712,144501.0
2024-06-20 15:50:00,40.24,40.37,40.24,40.35,332627.0,37.7027,37.8245,37.7027,37.8057,332627.0
2024-06-20 15:55:00,40.36,40.37,40.23,40.24,985196.0,37.8151,37.8245,37.6933,37.7027,985196.0
2024-06-21 09:30:00,40.37,40.38,40.15,40.21,2952496.0,37.8245,37.8338,37.6183,37.6745,2952496.0
2024-06-21 09:35:00,40.22,40.28,40.16,40.2,88445.0,37.6839,37.7401,37.6277,37.6652,88445.0
2024-06-21 09:40:00,40.2,40.24,40.14,40.21,119143.0,37.6652,37.7027,37.609,37.6745,119143.0
2024-06-21 09:45:00,40.2,40.29,40.11,40.27,106548.0,37.6652,37.7495,37.5808,37.7308,106548.0
2024-06-21 09:50:00,40.28,40.36,40.27,40.27,76997.0,37.7401,37.8151,37.7308,37.7308,76997.0
2024-06-21 09:55:00,40.27,40.31,40.22,40.27,116925.0,37.7308,37.7682,37.6839,37.7308,116925.0
2024-06-21 10:00:00,40.27,40.28,40.19,40.22,65641.0,37.7308,37.7401,37.6558,37.6839,65641.0
2024-06-21 10:05:00,40.2,40.23,40.16,40.23,58373.0,37.6652,37.6933,37.6277,37.6933,58373.0
2024-06-21 10:10:00,40.23,40.25,40.18,40.18,73898.0,37.6933,37.712,37.6464,37.6464,73898.0
2024-06-21 10:15:00,40.19,40.19,40.12,40.18,113964.0,37.6558,37.6558,37.5902,37.6464,113964.0
2024-06-21 10:20:00,40.17,40.22,40.15,40.2,42232.0,37.6371,37.6839,37.6183,37.6652,42232.0
2024-06-21 10:25:00,40.21,40.23,40.19,40.21,89917.0,37.6745,37.6933,37.6558,37.6745,89917.0
2024-06-21 10:30:00,40.2,40.24,40.16,40.17,98544.0,37.6652,37.7027,37.6277,37.6371,98544.0
2024-06-21 10:35:00,40.18,40.18,40.14,40.16,218401.0,37.6464,37.6464,37.609,37.6277,218401.0
2024-06-21 10:40:00,40.16,40.22,40.13,40.14,202953.0,37.6277,37.6839,37.5996,37.609,202953.0
2024-06-21 10:45:00,40.14,40.15,40.03,40.04,194885.0,37.609,37.6183,37.5059,37.5153,194885.0
2024-06-21 10:50:00,40.03,40.04,39.97,40.01,291356.0,37.5059,37.5153,37.4497,37.4872,291356.0
2024-06-21 10:55:00,40.0,40.03,39.95,39.97,213960.0,37.4778,37.5059,37.4309,37.4497,213960.0
2024-06-21 11:00:00,39.97,40.01,39.94,39.98,101984.0,37.4497,37.4872,37.4216,37.459,101984.0
2024-06-21 11:05:00,39.98,40.01,39.96,40.0,58219.0,37.459,37.4872,37.4403,37.4778,58219.0
2024-06-21 11:10:00,39.99,40.02,39.97,39.99,108469.0,37.4684,37.4965,37.4497,37.4684,108469.0
2024-06-21 11:15:00,39.99,40.02,39.97,39.97,106087.0,37.4684,37.4965,37.4497,37.4497,106087.0
2024-06-21 11:20:00,39.97,40.0,39.92,39.94,111575.0,37.4497,37.4778,37.4028,37.4216,111575.0
2024-06-21 11:25:00,39.94,40.01,39.91,39.98,105447.0,37.4216,37.4872,37.3935,37.459,105447.0
2024-06-21 11:30:00,39.99,39.99,39.94,39.98,73918.0,37.4684,37.4684,37.4216,37.459,73918.0
2024-06-21 11:35:00,39.99,40.01,39.92,39.92,69808.0,37.4684,37.4872,37.4028,37.4028,69808.0
2024-06-21 11:40:00,39.92,39.95,39.91,39.95,80450.0,37.4028,37.4309,37.3935,37.4309,80450.0
2024-06-21 11:45:00,39.94,40.0,39.93,39.98,85400.0,37.4216,37.4778,37.4122,37.459,85400.0
2024-06-21 11:50:00,39.98,39.99,39.95,39.96,30915.0,37.459,37.4684,37.4309,37.4403,30915.0
2024-06-21 11:55:00,39.96,40.01,39.95,39.98,42654.0,37.4403,37.4872,37.4309,37.459,42654.0
2024-06-21 12:00:00,39.98,40.0,39.97,39.98,59888.0,37.459,37.4778,37.4497,37.459,59888.0
2024-06-21 12:05:00,39.98,40.01,39.97,40.0,113411.0,37.459,37.4872,37.4497,37.4778,113411.0
2024-06-21 12:10:00,40.01,40.01,39.98,39.99,58260.0,37.4872,37.4872,37.459,37.4684,58260.0
2024-06-21 12:15:00,39.99,40.01,39.98,39.98,65827.0,37.4684,37.4872,37.459,37.459,65827.0
2024-06-21 12:20:00,39.98,40.0,39.98,40.0,48081.0,37.459,37.4778,37.459,37.4778,48081.0
2024-06-21 12:25:00,40.0,40.01,39.98,39.99,87324.0,37.4778,37.4872,37.459,37.4684,87324.0
2024-06-21 12:30:00,39.98,40.0,39.95,39.96,89060.0,37.459,37.4778,37.4309,37.4403,89060.0
2024-06-21 12:35:00,39.96,39.98,39.96,39.98,84077.0,37.4403,37.459,37.4403,37.459,84077.0
2024-06-21 12:40:00,39.98,40.01,39.97,40.0,107728.0,37.459,37.4872,37.4497,37.4778,107728.0
2024-06-21 12:45:00,40.0,40.02,39.98,39.99,85598.0,37.4778,37.4965,37.459,37.4684,85598.0
2024-06-21 12:50:00,40.0,40.0,39.97,39.99,73552.0,37.4778,37.4778,37.4497,37.4684,73552.0
2024-06-21 12:55:00,39.99,40.01,39.98,39.98,95109.0,37.4684,37.4872,37.459,37.459,95109.0
2024-06-21 13:00:00,39.98,40.0,39.98,39.98,77007.0,37.459,37.4778,37.459,37.459,77007.0
2024-06-21 13:05:00,39.99,39.99,39.95,39.96,102966.0,37.4684,37.4684,37.4309,37.4403,102966.0
2024-06-21 13:10:00,39.96,39.97,39.91,39.92,146639.0,37.4403,37.4497,37.3935,37.4028,146639.0
2024-06-21 13:15:00,39.92,39.95,39.92,39.94,98267.0,37.4028,37.4309,37.4028,37.4216,98267.0
2024-06-21 13:20:00,39.93,39.94,39.91,39.92,94899.0,37.4122,37.4216,37.3935,37.4028,94899.0
2024-06-21 13:25:00,39.92,39.95,39.92,39.95,68402.0,37.4028,37.4309,37.4028,37.4309,68402.0
2024-06-21 13:30:00,39.94,39.98,39.9,39.98,89767.0,37.4216,37.459,37.3841,37.459,89767.0
2024-06-21 13:35:00,39.98,40.01,39.97,40.0,108349.0,37.459,37.4872,37.4497,37.4778,108349.0
2024-06-21 13:40:00,40.0,40.01,39.97,40.0,316295.0,37.4778,37.4872,37.4497,37.4778,316295.0
2024-06-21 13:45:00,40.0,40.01,39.96,39.97,209694.0,37.4778,37.4872,37.4403,37.4497,209694.0
2024-06-21 13:50:00,39.97,39.98,39.95,39.98,44255.0,37.4497,37.459,37.4309,37.459,44255.0
2024-06-21 13:55:00,39.98,40.01,39.97,40.01,48002.0,37.459,37.4872,37.4497,37.4872,48002.0
2024-06-21 14:00:00,40.01,40.02,39.97,39.98,52607.0,37.4872,37.4965,37.4497,37.459,52607.0
2024-06-21 14:05:00,39.99,40.0,39.97,39.98,79594.0,37.4684,37.4778,37.4497,37.459,79594.0
2024-06-21 14:10:00,39.98,39.99,39.95,39.95,92932.0,37.459,37.4684,37.4309,37.4309,92932.0
2024-06-21 14:15:00,39.96,39.99,39.95,39.98,197011.0,37.4403,37.4684,37.4309,37.459,197011.0
2024-06-21 14:20:00,39.98,39.98,39.96,39.97,78688.0,37.459,37.459,37.4403,37.4497,78688.0
2024-06-21 14:25:00,39.98,40.01,39.97,40.0,96240.0,37.459,37.4872,37.4497,37.4778,96240.0
2024-06-21 14:30:00,40.0,40.02,40.0,40.02,69243.0,37.4778,37.4965,37.4778,37.4965,69243.0
2024-06-21 14:35:00,40.02,40.04,40.0,40.02,113268.0,37.4965,37.5153,37.4778,37.4965,113268.0
2024-06-21 14:40:00,40.01,40.05,40.01,40.05,111885.0,37.4872,37.5246,37.4872,37.5246,111885.0
2024-06-21 14:45:00,40.05,40.05,40.01,40.03,100565.0,37.5246,37.5246,37.4872,37.5059,100565.0
2024-06-21 14:50:00,40.02,40.05,40.02,40.05,126113.0,37.4965,37.5246,37.4965,37.5246,126113.0
2024-06-21 14:55:00,40.05,40.08,40.04,40.07,101751.0,37.5246,37.5527,37.5153,37.5434,101751.0
2024-06-21 15:00:00,40.08,40.1,40.07,40.09,40322.0,37.5527,37.5715,37.5434,37.5621,40322.0
2024-06-21 15:05:00,40.08,40.11,40.06,40.07,100587.0,37.5527,37.5808,37.534,37.5434,100587.0
2024-06-21 15:10:00,40.07,40.09,40.07,40.09,60122.0,37.5434,37.5621,37.5434,37.5621,60122.0
2024-06-21 15:15:00,40.09,40.1,40.07,40.09,88281.0,37.5621,37.5715,37.5434,37.5621,88281.0
2024-06-21 15:20:00,40.09,40.11,40.08,40.09,66334.0,37.5621,37.5808,37.5527,37.5621,66334.0
2024-06-21 15:25:00,40.1,40.1,40.05,40.06,65705.0,37.5715,37.5715,37.5246,37.534,65705.0
2024-06-21 15:30:00,40.06,40.1,40.05,40.08,77651.0,37.534,37.5715,37.5246,37.5527,77651.0
2024-06-21 15:35:00,40.09,40.09,40.05,40.08,84071.0,37.5621,37.5621,37.5246,37.5527,84071.0
2024-06-21 15:40:00,40.07,40.11,40.05,40.09,232333.0,37.5434,37.5808,37.5246,37.5621,232333.0
2024-06-21 15:45:00,40.1,40.17,40.06,40.16,334869.0,37.5715,37.6371,37.534,37.6277,334869.0
2024-06-21 15:50:00,40.16,40.24,40.15,40.22,577990.0,37.6277,37.7027,37.6183,37.6839,577990.0
2024-06-21 15:55:00,40.21,40.29,40.18,40.23,1206175.0,37.6745,37.7495,37.6464,37.6933,1206175.0
2024-06-24 09:30:00,40.39,40.46,40.32,40.35,336996.0,37.8432,37.9088,37.7776,37.8057,336996.0
2024-06-24 09:35:00,40.36,40.54,40.35,40.48,276607.0,37.8151,37.9837,37.8057,37.9275,276607.0
2024-06-24 09:40:00,40.49,40.59,40.46,40.51,127717.0,37.9369,38.0306,37.9088,37.9556,127717.0
2024-06-24 09:45:00,40.52,40.59,40.45,40.55,141231.0,37.965,38.0306,37.8994,37.9931,141231.0
2024-06-24 09:50:00,40.55,40.56,40.48,40.53,96884.0,37.9931,38.0025,37.9275,37.9744,96884.0
2024-06-24 09:55:00,40.53,40.67,40.53,40.63,231940.0,37.9744,38.1055,37.9744,38.0681,231940.0
2024-06-24 10:00:00,40.63,40.64,40.55,40.6,108774.0,38.0681,38.0774,37.9931,38.04,108774.0
2024-06-24 10:05:00,40.6,40.64,40.58,40.63,145662.0,38.04,38.0774,38.0212,38.0681,145662.0
2024-06-24 10:10:00,40.63,40.66,40.6,40.63,147409.0,38.0681,38.0962,38.04,38.0681,147409.0
2024-06-24 10:15:00,40.63,40.71,40.6,40.71,128465.0,38.0681,38.143,38.04,38.143,128465.0
2024-06-24 10:20:00,40.71,40.78,40.7,40.75,152083.0,38.143,38.2086,38.1336,38.1805,152083.0
2024-06-24 10:25:00,40.75,40.82,40.71,40.79,129956.0,38.1805,38.2461,38.143,38.218,129956.0
2024-06-24 10:30:00,40.8,40.82,40.75,40.77,89216.0,38.2273,38.2461,38.1805,38.1992,89216.0
2024-06-24 10:35:00,40.77,40.83,40.75,40.83,91431.0,38.1992,38.2554,38.1805,38.2554,91431.0
2024-06-24 10:40:00,40.83,40.86,40.78,40.79,173411.0,38.2554,38.2836,38.2086,38.218,173411.0
2024-06-24 10:45:00,40.79,40.85,40.77,40.83,75440.0,38.218,38.2742,38.1992,38.2554,75440.0
2024-06-24 10:50:00,40.83,40.86,40.79,40.84,59650.0,38.2554,38.2836,38.218,38.2648,59650.0
2024-06-24 10:55:00,40.84,40.86,40.83,40.84,69484.0,38.2648,38.2836,38.2554,38.2648,69484.0
2024-06-24 11:00:00,40.84,40.88,40.83,40.88,91918.0,38.2648,38.3023,38.2554,38.3023,91918.0
2024-06-24 11:05:00,40.88,40.88,40.82,40.83,49956.0,38.3023,38.3023,38.2461,38.2554,49956.0
2024-06-24 11:10:00,40.83,40.84,40.79,40.83,65915.0,38.2554,38.2648,38.218,38.2554,65915.0
2024-06-24 11:15:00,40.84,40.84,40.82,40.83,57893.0,38.2648,38.2648,38.2461,38.2554,57893.0
2024-06-24 11:20:00,40.83,40.86,40.82,40.86,122444.0,38.2554,38.2836,38.2461,38.2836,122444.0
2024-06-24 11:25:00,40.85,40.91,40.84,40.86,221915.0,38.2742,38.3304,38.2648,38.2836,221915.0
2024-06-24 11:30:00,40.85,40.9,40.84,40.87,78053.0,38.2742,38.321,38.2648,38.2929,78053.0
2024-06-24 11:35:00,40.86,40.94,40.86,40.9,97463.0,38.2836,38.3585,38.2836,38.321,97463.0
2024-06-24 11:40:00,40.89,40.91,40.87,40.89,97193.0,38.3117,38.3304,38.2929,38.3117,97193.0
2024-06-24 11:45:00,40.9,40.92,40.87,40.9,51684.0,38.321,38.3398,38.2929,38.321,51684.0
2024-06-24 11:50:00,40.9,40.93,40.86,40.91,93778.0,38.321,38.3491,38.2836,38.3304,93778.0
2024-06-24 11:55:00,40.91,40.95,40.9,40.93,119189.0,38.3304,38.3679,38.321,38.3491,119189.0
2024-06-24 12:00:00,40.92,40.94,40.9,40.92,199580.0,38.3398,38.3585,38.321,38.3398,199580.0
2024-06-24 12:05:00,40.91,40.95,40.91,40.95,96888.0,38.3304,38.3679,38.3304,38.3679,96888.0
2024-06-24 12:10:00,40.95,41.03,40.95,41.01,202859.0,38.3679,38.4428,38.3679,38.4241,202859.0
2024-06-24 12:15:00,41.02,41.02,40.97,40.99,97809.0,38.4335,38.4335,38.3866,38.4054,97809.0
2024-06-24 12:20:00,40.99,41.03,40.99,41.03,76113.0,38.4054,38.4428,38.4054,38.4428,76113.0
2024-06-24 12:25:00,41.03,41.03,40.99,40.99,115195.0,38.4428,38.4428,38.4054,38.4054,115195.0
2024-06-24 12:30:00,41.0,41.01,40.98,41.0,64237.0,38.4147,38.4241,38.396,38.4147,64237.0
2024-06-24 12:35:00,41.0,41.02,40.99,41.01,50115.0,38.4147,38.4335,38.4054,38.4241,50115.0
2024-06-24 12:40:00,41.01,41.01,40.98,41.0,42628.0,38.4241,38.4241,38.396,38.4147,42628.0
2024-06-24 12:45:00,41.0,41.04,40.99,41.02,151887.0,38.4147,38.4522,38.4054,38.4335,151887.0
2024-06-24 12:50:00,41.02,41.07,41.01,41.05,79284.0,38.4335,38.4803,38.4241,38.4616,79284.0
2024-06-24 12:55:00,41.05,41.08,41.04,41.05,68280.0,38.4616,38.4897,38.4522,38.4616,68280.0
2024-06-24 13:00:00,41.05,41.05,41.01,41.03,76440.0,38.4616,38.4616,38.4241,38.4428,76440.0
2024-06-24 13:05:00,41.04,41.04,40.98,40.98,123018.0,38.4522,38.4522,38.396,38.396,123018.0
2024-06-24 13:10:00,40.98,41.01,40.96,41.01,74063.0,38.396,38.4241,38.3773,38.4241,74063.0
2024-06-24 13:15:00,41.01,41.05,41.0,41.05,76061.0,38.4241,38.4616,38.4147,38.4616,76061.0
2024-06-24 13:20:00,41.04,41.06,41.03,41.05,98602.0,38.4522,38.4709,38.4428,38.4616,98602.0
2024-06-24 13:25:00,41.05,41.05,41.0,41.02,86612.0,38.4616,38.4616,38.4147,38.4335,86612.0
2024-06-24 13:30:00,41.02,41.02,40.95,40.99,160068.0,38.4335,38.4335,38.3679,38.4054,160068.0
2024-06-24 13:35:00,40.99,41.0,40.95,40.97,57965.0,38.4054,38.4147,38.3679,38.3866,57965.0
2024-06-24 13:40:00,40.98,40.99,40.96,40.97,41757.0,38.396,38.4054,38.3773,38.3866,41757.0
2024-06-24 13:45:00,40.97,40.97,40.94,40.95,49818.0,38.3866,38.3866,38.3585,38.3679,49818.0
2024-06-24 13:50:00,40.95,40.98,40.94,40.97,64593.0,38.3679,38.396,38.3585,38.3866,64593.0
2024-06-24 13:55:00,40.98,40.99,40.95,40.97,59258.0,38.396,38.4054,38.3679,38.3866,59258.0
2024-06-24 14:00:00,40.97,40.99,40.95,40.99,61198.0,38.3866,38.4054,38.3679,38.4054,61198.0
2024-06-24 14:05:00,40.98,41.04,40.98,41.04,89076.0,38.396,38.4522,38.396,38.4522,89076.0
2024-06-24 14:10:00,41.03,41.07,41.03,41.05,61063.0,38.4428,38.4803,38.4428,38.4616,61063.0
2024-06-24 14:15:00,41.06,41.09,41.05,41.08,93617.0,38.4709,38.4991,38.4616,38.4897,93617.0
2024-06-24 14:20:00,41.08,41.12,41.07,41.12,72908.0,38.4897,38.5272,38.4803,38.5272,72908.0
2024-06-24 14:25:00,41.12,41.13,41.09,41.1,83149.0,38.5272,38.5365,38.4991,38.5084,83149.0
2024-06-24 14:30:00,41.09,41.15,41.09,41.15,94996.0,38.4991,38.5553,38.4991,38.5553,94996.0
2024-06-24 14:35:00,41.14,41.15,41.12,41.13,92686.0,38.5459,38.5553,38.5272,38.5365,92686.0
2024-06-24 14:40:00,41.13,41.19,41.12,41.18,100699.0,38.5365,38.5927,38.5272,38.5834,100699.0
2024-06-24 14:45:00,41.18,41.2,41.17,41.2,107553.0,38.5834,38.6021,38.574,38.6021,107553.0
2024-06-24 14:50:00,41.2,41.22,41.16,41.22,162073.0,38.6021,38.6209,38.5646,38.6209,162073.0
2024-06-24 14:55:00,41.22,41.22,41.18,41.18,166632.0,38.6209,38.6209,38.5834,38.5834,166632.0
2024-06-24 15:00:00,41.18,41.19,41.14,41.16,84109.0,38.5834,38.5927,38.5459,38.5646,84109.0
2024-06-24 15:05:00,41.16,41.16,41.12,41.13,88749.0,38.5646,38.5646,38.5272,38.5365,88749.0
2024-06-24 15:10:00,41.13,41.14,41.07,41.08,104164.0,38.5365,38.5459,38.4803,38.4897,104164.0
2024-06-24 15:15:00,41.07,41.1,41.06,41.08,100143.0,38.4803,38.5084,38.4709,38.4897,100143.0
2024-06-24 15:20:00,41.08,41.08,41.06,41.07,83006.0,38.4897,38.4897,38.4709,38.4803,83006.0
2024-06-24 15:25:00,41.07,41.1,41.05,41.05,94376.0,38.4803,38.5084,38.4616,38.4616,94376.0
2024-06-24 15:30:00,41.06,41.11,41.05,41.1,183991.0,38.4709,38.5178,38.4616,38.5084,183991.0
2024-06-24 15:35:00,41.09,41.13,41.08,41.13,164881.0,38.4991,38.5365,38.4897,38.5365,164881.0
2024-06-24 15:40:00,41.13,41.14,41.11,41.12,199823.0,38.5365,38.5459,38.5178,38.5272,199823.0
2024-06-24 15:45:00,41.12,41.12,41.08,41.09,269475.0,38.5272,38.5272,38.4897,38.4991,269475.0
2024-06-24 15:50:00,41.09,41.2,41.08,41.17,487933.0,38.4991,38.6021,38.4897,38.574,487933.0
2024-06-24 15:55:00,41.16,41.21,41.15,41.15,1505048.0,38.5646,38.6115,38.5553,38.5553,1505048.0
2024-06-25 09:30:00,41.21,41.27,41.07,41.22,531683.0,38.6115,38.6677,38.4803,38.6209,531683.0
2024-06-25 09:35:00,41.23,41.31,41.1,41.26,158070.0,38.6302,38.7052,38.5084,38.6583,158070.0
2024-06-25 09:40:00,41.27,41.3,41.1,41.27,164447.0,38.6677,38.6958,38.5084,38.6677,164447.0
2024-06-25 09:45:00,41.26,41.36,41.13,41.34,146941.0,38.6583,38.752,38.5365,38.7333,146941.0
2024-06-25 09:50:00,41.33,41.44,41.3,41.43,211649.0,38.7239,38.827,38.6958,38.8176,211649.0
2024-06-25 09:55:00,41.41,41.42,41.17,41.26,133629.0,38.7989,38.8082,38.574,38.6583,133629.0
2024-06-25 10:00:00,41.27,41.31,41.23,41.3,116284.0,38.6677,38.7052,38.6302,38.6958,116284.0
2024-06-25 10:05:00,41.3,41.36,41.26,41.27,203261.0,38.6958,38.752,38.6583,38.6677,203261.0
2024-06-25 10:10:00,41.27,41.45,41.27,41.42,234501.0,38.6677,38.8364,38.6677,38.8082,234501.0
2024-06-25 10:15:00,41.41,41.54,41.41,41.51,223313.0,38.7989,38.9207,38.7989,38.8926,223313.0
2024-06-25 10:20:00,41.51,41.52,41.43,41.46,106722.0,38.8926,38.9019,38.8176,38.8457,106722.0
2024-06-25 10:25:00,41.46,41.46,41.4,41.44,120364.0,38.8457,38.8457,38.7895,38.827,120364.0
2024-06-25 10:30:00,41.44,41.48,41.44,41.48,194937.0,38.827,38.8645,38.827,38.8645,194937.0
2024-06-25 10:35:00,41.48,41.51,41.44,41.51,124144.0,38.8645,38.8926,38.827,38.8926,124144.0
2024-06-25 10:40:00,41.51,41.63,41.49,41.56,324697.0,38.8926,39.005,38.8738,38.9394,324697.0
2024-06-25 10:45:00,41.56,41.59,41.53,41.55,98462.0,38.9394,38.9675,38.9113,38.93,98462.0
2024-06-25 10:50:00,41.55,41.59,41.55,41.59,122943.0,38.93,38.9675,38.93,38.9675,122943.0
2024-06-25 10:55:00,41.58,41.59,41.52,41.52,102319.0,38.9582,38.9675,38.9019,38.9019,102319.0
2024-06-25 11:00:00,41.52,41.53,41.43,41.43,224135.0,38.9019,38.9113,38.8176,38.8176,224135.0
2024-06-25 11:05:00,41.43,41.44,41.32,41.33,105881.0,38.8176,38.827,38.7146,38.7239,105881.0
2024-06-25 11:10:00,41.34,41.37,41.29,41.3,214242.0,38.7333,38.7614,38.6864,38.6958,214242.0
2024-06-25 11:15:00,41.3,41.38,41.29,41.36,148543.0,38.6958,38.7708,38.6864,38.752,148543.0
2024-06-25 11:20:00,41.36,41.38,41.31,41.33,124920.0,38.752,38.7708,38.7052,38.7239,124920.0
2024-06-25 11:25:00,41.33,41.43,41.32,41.36,240194.0,38.7239,38.8176,38.7146,38.752,240194.0
2024-06-25 11:30:00,41.35,41.36,41.28,41.32,122974.0,38.7427,38.752,38.6771,38.7146,122974.0
2024-06-25 11:35:00,41.32,41.34,41.31,41.34,57793.0,38.7146,38.7333,38.7052,38.7333,57793.0
2024-06-25 11:40:00,41.34,41.38,41.33,41.38,190309.0,38.7333,38.7708,38.7239,38.7708,190309.0
2024-06-25 11:45:00,41.38,41.39,41.32,41.34,117804.0,38.7708,38.7801,38.7146,38.7333,117804.0
2024-06-25 11:50:00,41.33,41.36,41.28,41.3,123601.0,38.7239,38.752,38.6771,38.6958,123601.0
2024-06-25 11:55:00,41.3,41.31,41.25,41.27,113243.0,38.6958,38.7052,38.649,38.6677,113243.0
2024-06-25 12:00:00,41.26,41.26,41.19,41.21,212999.0,38.6583,38.6583,38.5927,38.6115,212999.0
2024-06-25 12:05:00,41.2,41.22,41.18,41.21,98341.0,38.6021,38.6209,38.5834,38.6115,98341.0
2024-06-25 12:10:00,41.21,41.26,41.18,41.25,99234.0,38.6115,38.6583,38.5834,38.649,99234.0
2024-06-25 12:15:00,41.25,41.25,41.16,41.16,178749.0,38.649,38.649,38.5646,38.5646,178749.0
2024-06-25 12:20:00,41.16,41.19,41.14,41.16,70864.0,38.5646,38.5927,38.5459,38.5646,70864.0
2024-06-25 12:25:00,41.16,41.17,41.13,41.15,89573.0,38.5646,38.574,38.5365,38.5553,89573.0
2024-06-25 12:30:00,41.15,41.15,41.02,41.02,225922.0,38.5553,38.5553,38.4335,38.4335,225922.0
2024-06-25 12:35:00,41.02,41.04,40.91,40.95,319188.0,38.4335,38.4522,38.3304,38.3679,319188.0
2024-06-25 12:40:00,40.95,40.97,40.93,40.96,98423.0,38.3679,38.3866,38.3491,38.3773,98423.0
2024-06-25 12:45:00,40.96,40.98,40.94,40.98,119293.0,38.3773,38.396,38.3585,38.396,119293.0
2024-06-25 12:50:00,40.97,41.04,40.97,41.04,88900.0,38.3866,38.4522,38.3866,38.4522,88900.0
2024-06-25 12:55:00,41.04,41.07,41.02,41.03,71004.0,38.4522,38.4803,38.4335,38.4428,71004.0
2024-06-25 13:00:00,41.04,41.05,41.02,41.04,66006.0,38.4522,38.4616,38.4335,38.4522,66006.0
2024-06-25 13:05:00,41.05,41.05,41.01,41.02,71608.0,38.4616,38.4616,38.4241,38.4335,71608.0
2024-06-25 13:10:00,41.02,41.03,40.99,41.02,88546.0,38.4335,38.4428,38.4054,38.4335,88546.0
2024-06-25 13:15:00,41.02,41.03,41.0,41.01,51849.0,38.4335,38.4428,38.4147,38.4241,51849.0
2024-06-25 13:20:00,41.0,41.02,40.96,41.02,149522.0,38.4147,38.4335,38.3773,38.4335,149522.0
2024-06-25 13:25:00,41.02,41.03,41.0,41.02,72602.0,38.4335,38.4428,38.4147,38.4335,72602.0
2024-06-25 13:30:00,41.02,41.02,40.93,40.94,118365.0,38.4335,38.4335,38.3491,38.3585,118365.0
2024-06-25 13:35:00,40.94,40.97,40.93,40.95,81658.0,38.3585,38.3866,38.3491,38.3679,81658.0
2024-06-25 13:40:00,40.95,40.96,40.94,40.96,36418.0,38.3679,38.3773,38.3585,38.3773,36418.0
2024-06-25 13:45:00,40.96,40.98,40.87,40.9,204560.0,38.3773,38.396,38.2929,38.321,204560.0
2024-06-25 13:50:00,40.9,40.9,40.85,40.86,124552.0,38.321,38.321,38.2742,38.2836,124552.0
2024-06-25 13:55:00,40.86,40.89,40.84,40.87,129974.0,38.2836,38.3117,38.2648,38.2929,129974.0
2024-06-25 14:00:00,40.87,40.9,40.86,40.89,180338.0,38.2929,38.321,38.2836,38.3117,180338.0
2024-06-25 14:05:00,40.89,40.89,40.84,40.86,118392.0,38.3117,38.3117,38.2648,38.2836,118392.0
2024-06-25 14:10:00,40.86,40.9,40.86,40.89,127386.0,38.2836,38.321,38.2836,38.3117,127386.0
2024-06-25 14:15:00,40.9,40.9,40.85,40.85,109694.0,38.321,38.321,38.2742,38.2742,109694.0
2024-06-25 14:20:00,40.84,40.88,40.83,40.88,125570.0,38.2648,38.3023,38.2554,38.3023,125570.0
2024-06-25 14:25:00,40.88,40.89,40.84,40.86,120811.0,38.3023,38.3117,38.2648,38.2836,120811.0
2024-06-25 14:30:00,40.86,40.89,40.86,40.88,153866.0,38.2836,38.3117,38.2836,38.3023,153866.0
2024-06-25 14:35:00,40.88,40.92,40.87,40.9,141414.0,38.3023,38.3398,38.2929,38.321,141414.0
2024-06-25 14:40:00,40.9,40.91,40.87,40.89,134140.0,38.321,38.3304,38.2929,38.3117,134140.0
2024-06-25 14:45:00,40.89,40.99,40.88,40.98,125319.0,38.3117,38.4054,38.3023,38.396,125319.0
2024-06-25 14:50:00,40.98,41.02,40.98,40.99,107100.0,38.396,38.4335,38.396,38.4054,107100.0
2024-06-25 14:55:00,40.98,41.05,40.98,41.05,78449.0,38.396,38.4616,38.396,38.4616,78449.0
2024-06-25 15:00:00,41.05,41.07,41.03,41.04,84260.0,38.4616,38.4803,38.4428,38.4522,84260.0
2024-06-25 15:05:00,41.03,41.09,41.03,41.08,116671.0,38.4428,38.4991,38.4428,38.4897,116671.0
2024-06-25 15:10:00,41.07,41.13,41.07,41.13,113642.0,38.4803,38.5365,38.4803,38.5365,113642.0
2024-06-25 15:15:00,41.13,41.15,41.11,41.13,103217.0,38.5365,38.5553,38.5178,38.5365,103217.0
2024-06-25 15:20:00,41.12,41.14,41.09,41.13,97241.0,38.5272,38.5459,38.4991,38.5365,97241.0
2024-06-25 15:25:00,41.12,41.13,41.1,41.11,99557.0,38.5272,38.5365,38.5084,38.5178,99557.0
2024-06-25 15:30:00,41.12,41.12,41.1,41.11,109297.0,38.5272,38.5272,38.5084,38.5178,109297.0
2024-06-25 15:35:00,41.11,41.12,41.07,41.11,134443.0,38.5178,38.5272,38.4803,38.5178,134443.0
2024-06-25 15:40:00,41.12,41.12,41.09,41.11,192736.0,38.5272,38.5272,38.4991,38.5178,192736.0
2024-06-25 15:45:00,41.11,41.13,41.07,41.08,201909.0,38.5178,38.5365,38.4803,38.4897,201909.0
2024-06-25 15:50:00,41.08,41.13,41.07,41.1,330287.0,38.4897,38.5365,38.4803,38.5084,330287.0
2024-06-25 15:55:00,41.1,41.11,41.07,41.08,1034654.0,38.5084,38.5178,38.4803,38.4897,1034654.0
2024-06-26 09:30:00,41.0,41.1,40.82,41.09,382551.0,38.4147,38.5084,38.2461,38.4991,382551.0
2024-06-26 09:35:00,41.09,41.12,40.98,41.1,305409.0,38.4991,38.5272,38.396,38.5084,305409.0
2024-06-26 09:40:00,41.11,41.17,41.01,41.08,126396.0,38.5178,38.574,38.4241,38.4897,126396.0
2024-06-26 09:45:00,41.08,41.09,40.97,41.08,812083.0,38.4897,38.4991,38.3866,38.4897,812083.0
2024-06-26 09:50:00,41.08,41.15,41.03,41.07,100105.0,38.4897,38.5553,38.4428,38.4803,100105.0
2024-06-26 09:55:00,41.06,41.09,41.0,41.07,140090.0,38.4709,38.4991,38.4147,38.4803,140090.0
2024-06-26 10:00:00,41.07,41.07,41.01,41.03,98343.0,38.4803,38.4803,38.4241,38.4428,98343.0
2024-06-26 10:05:00,41.02,41.07,41.0,41.06,238717.0,38.4335,38.4803,38.4147,38.4709,238717.0
2024-06-26 10:10:00,41.05,41.11,41.0,41.01,410811.0,38.4616,38.5178,38.4147,38.4241,410811.0
2024-06-26 10:15:00,41.02,41.02,40.83,40.84,1184327.0,38.4335,38.4335,38.2554,38.2648,1184327.0
2024-06-26 10:20:00,40.85,40.91,40.83,40.89,64439.0,38.2742,38.3304,38.2554,38.3117,64439.0
2024-06-26 10:25:00,40.89,40.9,40.81,40.85,293624.0,38.3117,38.321,38.2367,38.2742,293624.0
2024-06-26 10:30:00,40.86,40.91,40.83,40.86,172059.0,38.2836,38.3304,38.2554,38.2836,172059.0
2024-06-26 10:35:00,40.86,40.86,40.71,40.8,154350.0,38.2836,38.2836,38.143,38.2273,154350.0
2024-06-26 10:40:00,40.8,40.84,40.77,40.8,123440.0,38.2273,38.2648,38.1992,38.2273,123440.0
2024-06-26 10:45:00,40.8,40.85,40.79,40.84,133718.0,38.2273,38.2742,38.218,38.2648,133718.0
2024-06-26 10:50:00,40.84,40.93,40.8,40.91,178791.0,38.2648,38.3491,38.2273,38.3304,178791.0
2024-06-26 10:55:00,40.91,40.94,40.86,40.9,111425.0,38.3304,38.3585,38.2836,38.321,111425.0
2024-06-26 11:00:00,40.9,40.94,40.88,40.94,102274.0,38.321,38.3585,38.3023,38.3585,102274.0
2024-06-26 11:05:00,40.94,40.97,40.91,40.94,119651.0,38.3585,38.3866,38.3304,38.3585,119651.0
2024-06-26 11:10:00,40.94,40.96,40.91,40.93,66395.0,38.3585,38.3773,38.3304,38.3491,66395.0
2024-06-26 11:15:00,40.94,40.97,40.93,40.96,42652.0,38.3585,38.3866,38.3491,38.3773,42652.0
2024-06-26 11:20:00,40.95,41.0,40.94,40.94,69542.0,38.3679,38.4147,38.3585,38.3585,69542.0
2024-06-26 11:25:00,40.95,40.99,40.94,40.98,66930.0,38.3679,38.4054,38.3585,38.396,66930.0
2024-06-26 11:30:00,40.98,40.99,40.92,40.93,78414.0,38.396,38.4054,38.3398,38.3491,78414.0
2024-06-26 11:35:00,40.94,40.99,40.93,40.98,53947.0,38.3585,38.4054,38.3491,38.396,53947.0
2024-06-26 11:40:00,40.97,41.0,40.95,41.0,117089.0,38.3866,38.4147,38.3679,38.4147,117089.0
2024-06-26 11:45:00,41.0,41.0,40.96,40.98,35282.0,38.4147,38.4147,38.3773,38.396,35282.0
2024-06-26 11:50:00,40.98,41.02,40.98,41.0,121924.0,38.396,38.4335,38.396,38.4147,121924.0
2024-06-26 11:55:00,41.0,41.01,40.98,40.98,87879.0,38.4147,38.4241,38.396,38.396,87879.0
2024-06-26 12:00:00,40.99,41.01,40.97,41.01,73547.0,38.4054,38.4241,38.3866,38.4241,73547.0
2024-06-26 12:05:00,41.01,41.07,41.0,41.05,103551.0,38.4241,38.4803,38.4147,38.4616,103551.0
2024-06-26 12:10:00,41.05,41.08,41.04,41.08,78657.0,38.4616,38.4897,38.4522,38.4897,78657.0
2024-06-26 12:15:00,41.08,41.09,41.04,41.05,63981.0,38.4897,38.4991,38.4522,38.4616,63981.0
2024-06-26 12:20:00,41.05,41.06,41.02,41.03,38203.0,38.4616,38.4709,38.4335,38.4428,38203.0
2024-06-26 12:25:00,41.03,41.08,41.03,41.07,53450.0,38.4428,38.4897,38.4428,38.4803,53450.0
2024-06-26 12:30:00,41.07,41.07,41.04,41.06,36883.0,38.4803,38.4803,38.4522,38.4709,36883.0
2024-06-26 12:35:00,41.05,41.07,41.03,41.07,39044.0,38.4616,38.4803,38.4428,38.4803,39044.0
2024-06-26 12:40:00,41.07,41.1,41.05,41.07,202987.0,38.4803,38.5084,38.4616,38.4803,202987.0
2024-06-26 12:45:00,41.07,41.08,41.05,41.05,110404.0,38.4803,38.4897,38.4616,38.4616,110404.0
2024-06-26 12:50:00,41.05,41.07,41.01,41.03,97578.0,38.4616,38.4803,38.4241,38.4428,97578.0
2024-06-26 12:55:00,41.03,41.07,41.01,41.07,45063.0,38.4428,38.4803,38.4241,38.4803,45063.0
2024-06-26 13:00:00,41.07,41.07,40.98,41.0,111332.0,38.4803,38.4803,38.396,38.4147,111332.0
2024-06-26 13:05:00,41.0,41.01,40.96,40.97,84809.0,38.4147,38.4241,38.3773,38.3866,84809.0
2024-06-26 13:10:00,40.97,41.01,40.95,40.98,96794.0,38.3866,38.4241,38.3679,38.396,96794.0
2024-06-26 13:15:00,40.98,40.99,40.96,40.97,45509.0,38.396,38.4054,38.3773,38.3866,45509.0
2024-06-26 13:20:00,40.96,40.97,40.93,40.96,60076.0,38.3773,38.3866,38.3491,38.3773,60076.0
2024-06-26 13:25:00,40.95,40.96,40.93,40.96,43612.0,38.3679,38.3773,38.3491,38.3773,43612.0
2024-06-26 13:30:00,40.96,40.98,40.95,40.97,65205.0,38.3773,38.396,38.3679,38.3866,65205.0
2024-06-26 13:35:00,40.97,40.97,40.95,40.96,42969.0,38.3866,38.3866,38.3679,38.3773,42969.0
2024-06-26 13:40:00,40.96,40.97,40.95,40.97,29554.0,38.3773,38.3866,38.3679,38.3866,29554.0
2024-06-26 13:45:00,40.97,40.97,40.93,40.94,39431.0,38.3866,38.3866,38.3491,38.3585,39431.0
2024-06-26 13:50:00,40.94,40.95,40.92,40.94,57322.0,38.3585,38.3679,38.3398,38.3585,57322.0
2024-06-26 13:55:00,40.93,40.98,40.93,40.97,65499.0,38.3491,38.396,38.3491,38.3866,65499.0
2024-06-26 14:00:00,40.98,41.05,40.97,41.05,233595.0,38.396,38.4616,38.3866,38.4616,233595.0
2024-06-26 14:05:00,41.05,41.1,41.03,41.04,80785.0,38.4616,38.5084,38.4428,38.4522,80785.0
2024-06-26 14:10:00,41.03,41.08,41.03,41.07,43498.0,38.4428,38.4897,38.4428,38.4803,43498.0
2024-06-26 14:15:00,41.07,41.07,41.03,41.04,68954.0,38.4803,38.4803,38.4428,38.4522,68954.0
2024-06-26 14:20:00,41.04,41.07,41.03,41.05,45166.0,38.4522,38.4803,38.4428,38.4616,45166.0
2024-06-26 14:25:00,41.06,41.07,41.03,41.05,50935.0,38.4709,38.4803,38.4428,38.4616,50935.0
2024-06-26 14:30:00,41.05,41.08,41.05,41.08,30319.0,38.4616,38.4897,38.4616,38.4897,30319.0
2024-06-26 14:35:00,41.08,41.08,41.05,41.08,42109.0,38.4897,38.4897,38.4616,38.4897,42109.0
2024-06-26 14:40:00,41.08,41.09,41.07,41.07,40470.0,38.4897,38.4991,38.4803,38.4803,40470.0
2024-06-26 14:45:00,41.07,41.08,41.05,41.08,47449.0,38.4803,38.4897,38.4616,38.4897,47449.0
2024-06-26 14:50:00,41.08,41.09,41.06,41.08,62400.0,38.4897,38.4991,38.4709,38.4897,62400.0
2024-06-26 14:55:00,41.09,41.1,41.07,41.09,79003.0,38.4991,38.5084,38.4803,38.4991,79003.0
2024-06-26 15:00:00,41.09,41.09,41.04,41.06,76471.0,38.4991,38.4991,38.4522,38.4709,76471.0
2024-06-26 15:05:00,41.06,41.1,41.06,41.08,70192.0,38.4709,38.5084,38.4709,38.4897,70192.0
2024-06-26 15:10:00,41.08,41.1,41.07,41.09,94650.0,38.4897,38.5084,38.4803,38.4991,94650.0
2024-06-26 15:15:00,41.09,41.09,41.07,41.08,47409.0,38.4991,38.4991,38.4803,38.4897,47409.0
2024-06-26 15:20:00,41.08,41.09,41.06,41.07,48246.0,38.4897,38.4991,38.4709,38.4803,48246.0
2024-06-26 15:25:00,41.07,41.09,41.07,41.08,54350.0,38.4803,38.4991,38.4803,38.4897,54350.0
2024-06-26 15:30:00,41.08,41.12,41.07,41.1,127062.0,38.4897,38.5272,38.4803,38.5084,127062.0
2024-06-26 15:35:00,41.11,41.11,41.09,41.11,101301.0,38.5178,38.5178,38.4991,38.5178,101301.0
2024-06-26 15:40:00,41.11,41.11,41.05,41.09,142136.0,38.5178,38.5178,38.4616,38.4991,142136.0
2024-06-26 15:45:00,41.08,41.1,41.07,41.08,145325.0,38.4897,38.5084,38.4803,38.4897,145325.0
2024-06-26 15:50:00,41.07,41.12,41.06,41.12,366710.0,38.4803,38.5272,38.4709,38.5272,366710.0
2024-06-26 15:55:00,41.12,41.12,41.01,41.01,1154162.0,38.5272,38.5272,38.4241,38.4241,1154162.0
2024-06-27 09:30:00,41.0,41.01,40.86,40.9,310497.0,38.4147,38.4241,38.2836,38.321,310497.0
2024-06-27 09:35:00,40.9,40.96,40.87,40.91,133453.0,38.321,38.3773,38.2929,38.3304,133453.0
2024-06-27 09:40:00,40.92,41.04,40.88,41.02,83172.0,38.3398,38.4522,38.3023,38.4335,83172.0
2024-06-27 09:45:00,41.02,41.02,40.8,40.8,620500.0,38.4335,38.4335,38.2273,38.2273,620500.0
2024-06-27 09:50:00,40.8,40.83,40.69,40.7,209604.0,38.2273,38.2554,38.1243,38.1336,209604.0
2024-06-27 09:55:00,40.7,40.83,40.68,40.77,132032.0,38.1336,38.2554,38.1149,38.1992,132032.0
2024-06-27 10:00:00,40.77,40.77,40.66,40.66,120416.0,38.1992,38.1992,38.0962,38.0962,120416.0
2024-06-27 10:05:00,40.67,40.71,40.66,40.67,126436.0,38.1055,38.143,38.0962,38.1055,126436.0
2024-06-27 10:10:00,40.67,40.72,40.67,40.7,110392.0,38.1055,38.1524,38.1055,38.1336,110392.0
2024-06-27 10:15:00,40.7,40.73,40.66,40.71,139126.0,38.1336,38.1618,38.0962,38.143,139126.0
2024-06-27 10:20:00,40.71,40.75,40.7,40.73,166603.0,38.143,38.1805,38.1336,38.1618,166603.0
2024-06-27 10:25:00,40.73,40.76,40.73,40.75,66460.0,38.1618,38.1899,38.1618,38.1805,66460.0
2024-06-27 10:30:00,40.76,40.8,40.74,40.8,73369.0,38.1899,38.2273,38.1711,38.2273,73369.0
2024-06-27 10:35:00,40.8,40.83,40.79,40.82,92345.0,38.2273,38.2554,38.218,38.2461,92345.0
2024-06-27 10:40:00,40.82,40.83,40.79,40.8,85998.0,38.2461,38.2554,38.218,38.2273,85998.0
2024-06-27 10:45:00,40.8,40.81,40.77,40.78,68460.0,38.2273,38.2367,38.1992,38.2086,68460.0
2024-06-27 10:50:00,40.78,40.79,40.72,40.73,100204.0,38.2086,38.218,38.1524,38.1618,100204.0
2024-06-27 10:55:00,40.73,40.75,40.72,40.73,80655.0,38.1618,38.1805,38.1524,38.1618,80655.0
2024-06-27 11:00:00,40.73,40.75,40.71,40.72,69469.0,38.1618,38.1805,38.143,38.1524,69469.0
2024-06-27 11:05:00,40.72,40.74,40.71,40.73,64724.0,38.1524,38.1711,38.143,38.1618,64724.0
2024-06-27 11:10:00,40.74,40.74,40.71,40.72,50487.0,38.1711,38.1711,38.143,38.1524,50487.0
2024-06-27 11:15:00,40.72,40.74,40.71,40.72,76544.0,38.1524,38.1711,38.143,38.1524,76544.0
2024-06-27 11:20:00,40.72,40.73,40.7,40.72,76249.0,38.1524,38.1618,38.1336,38.1524,76249.0
2024-06-27 11:25:00,40.71,40.72,40.66,40.69,159117.0,38.143,38.1524,38.0962,38.1243,159117.0
2024-06-27 11:30:00,40.69,40.7,40.66,40.68,125338.0,38.1243,38.1336,38.0962,38.1149,125338.0
2024-06-27 11:35:00,40.68,40.71,40.67,40.68,60546.0,38.1149,38.143,38.1055,38.1149,60546.0
2024-06-27 11:40:00,40.69,40.72,40.67,40.72,59685.0,38.1243,38.1524,38.1055,38.1524,59685.0
2024-06-27 11:45:00,40.72,40.72,40.68,40.71,35610.0,38.1524,38.1524,38.1149,38.143,35610.0
2024-06-27 11:50:00,40.71,40.71,40.66,40.68,49515.0,38.143,38.143,38.0962,38.1149,49515.0
2024-06-27 11:55:00,40.68,40.68,40.67,40.68,40300.0,38.1149,38.1149,38.1055,38.1149,40300.0
2024-06-27 12:00:00,40.68,40.69,40.65,40.68,85247.0,38.1149,38.1243,38.0868,38.1149,85247.0
2024-06-27 12:05:00,40.67,40.69,40.67,40.68,42801.0,38.1055,38.1243,38.1055,38.1149,42801.0
2024-06-27 12:10:00,40.68,40.68,40.66,40.66,47395.0,38.1149,38.1149,38.0962,38.0962,47395.0
2024-06-27 12:15:00,40.66,40.69,40.66,40.69,42322.0,38.0962,38.1243,38.0962,38.1243,42322.0
2024-06-27 12:20:00,40.69,40.71,40.68,40.71,38403.0,38.1243,38.143,38.1149,38.143,38403.0
2024-06-27 12:25:00,40.71,40.71,40.7,40.7,22794.0,38.143,38.143,38.1336,38.1336,22794.0
2024-06-27 12:30:00,40.71,40.72,40.69,40.7,93004.0,38.143,38.1524,38.1243,38.1336,93004.0
2024-06-27 12:35:00,40.71,40.71,40.68,40.69,70317.0,38.143,38.143,38.1149,38.1243,70317.0
2024-06-27 12:40:00,40.69,40.69,40.68,40.68,29329.0,38.1243,38.1243,38.1149,38.1149,29329.0
2024-06-27 12:45:00,40.69,40.72,40.68,40.71,65570.0,38.1243,38.1524,38.1149,38.143,65570.0
2024-06-27 12:50:00,40.71,40.73,40.71,40.73,46549.0,38.143,38.1618,38.143,38.1618,46549.0
2024-06-27 12:55:00,40.72,40.73,40.72,40.73,29746.0,38.1524,38.1618,38.1524,38.1618,29746.0
2024-06-27 13:00:00,40.73,40.75,40.72,40.73,60603.0,38.1618,38.1805,38.1524,38.1618,60603.0
2024-06-27 13:05:00,40.72,40.74,40.72,40.73,55380.0,38.1524,38.1711,38.1524,38.1618,55380.0
2024-06-27 13:10:00,40.74,40.74,40.72,40.73,34960.0,38.1711,38.1711,38.1524,38.1618,34960.0
2024-06-27 13:15:00,40.73,40.74,40.72,40.74,44784.0,38.1618,38.1711,38.1524,38.1711,44784.0
2024-06-27 13:20:00,40.73,40.75,40.73,40.75,32034.0,38.1618,38.1805,38.1618,38.1805,32034.0
2024-06-27 13:25:00,40.75,40.78,40.74,40.75,67798.0,38.1805,38.2086,38.1711,38.1805,67798.0
2024-06-27 13:30:00,40.75,40.76,40.74,40.74,54143.0,38.1805,38.1899,38.1711,38.1711,54143.0
2024-06-27 13:35:00,40.75,40.77,40.74,40.76,41790.0,38.1805,38.1992,38.1711,38.1899,41790.0
2024-06-27 13:40:00,40.77,40.78,40.72,40.73,113682.0,38.1992,38.2086,38.1524,38.1618,113682.0
2024-06-27 13:45:00,40.73,40.74,40.71,40.73,72487.0,38.1618,38.1711,38.143,38.1618,72487.0
2024-06-27 13:50:00,40.73,40.74,40.72,40.74,32906.0,38.1618,38.1711,38.1524,38.1711,32906.0
2024-06-27 13:55:00,40.74,40.75,40.73,40.75,35759.0,38.1711,38.1805,38.1618,38.1805,35759.0
2024-06-27 14:00:00,40.75,40.75,40.7,40.71,99281.0,38.1805,38.1805,38.1336,38.143,99281.0
2024-06-27 14:05:00,40.71,40.71,40.68,40.7,49982.0,38.143,38.143,38.1149,38.1336,49982.0
2024-06-27 14:10:00,40.69,40.7,40.67,40.68,70927.0,38.1243,38.1336,38.1055,38.1149,70927.0
2024-06-27 14:15:00,40.68,40.69,40.66,40.69,69738.0,38.1149,38.1243,38.0962,38.1243,69738.0
2024-06-27 14:20:00,40.69,40.69,40.67,40.68,46430.0,38.1243,38.1243,38.1055,38.1149,46430.0
2024-06-27 14:25:00,40.68,40.68,40.58,40.59,134771.0,38.1149,38.1149,38.0212,38.0306,134771.0
2024-06-27 14:30:00,40.58,40.59,40.56,40.58,88142.0,38.0212,38.0306,38.0025,38.0212,88142.0
2024-06-27 14:35:00,40.58,40.59,40.56,40.59,87877.0,38.0212,38.0306,38.0025,38.0306,87877.0
2024-06-27 14:40:00,40.59,40.59,40.56,40.58,88359.0,38.0306,38.0306,38.0025,38.0212,88359.0
2024-06-27 14:45:00,40.59,40.63,40.57,40.63,66467.0,38.0306,38.0681,38.0118,38.0681,66467.0
2024-06-27 14:50:00,40.62,40.65,40.61,40.65,45873.0,38.0587,38.0868,38.0493,38.0868,45873.0
2024-06-27 14:55:00,40.65,40.66,40.64,40.66,67715.0,38.0868,38.0962,38.0774,38.0962,67715.0
2024-06-27 15:00:00,40.66,40.72,40.65,40.72,86998.0,38.0962,38.1524,38.0868,38.1524,86998.0
2024-06-27 15:05:00,40.72,40.73,40.69,40.73,55227.0,38.1524,38.1618,38.1243,38.1618,55227.0
2024-06-27 15:10:00,40.73,40.74,40.69,40.73,99375.0,38.1618,38.1711,38.1243,38.1618,99375.0
2024-06-27 15:15:00,40.73,40.73,40.7,40.71,75488.0,38.1618,38.1618,38.1336,38.143,75488.0
2024-06-27 15:20:00,40.71,40.71,40.66,40.68,125865.0,38.143,38.143,38.0962,38.1149,125865.0
2024-06-27 15:25:00,40.68,40.71,40.67,40.71,137832.0,38.1149,38.143,38.1055,38.143,137832.0
2024-06-27 15:30:00,40.71,40.74,40.71,40.73,108644.0,38.143,38.1711,38.143,38.1618,108644.0
2024-06-27 15:35:00,40.73,40.74,40.7,40.73,144162.0,38.1618,38.1711,38.1336,38.1618,144162.0
2024-06-27 15:40:00,40.72,40.79,40.72,40.77,173777.0,38.1524,38.218,38.1524,38.1992,173777.0
2024-06-27 15:45:00,40.77,40.79,40.76,40.76,209440.0,38.1992,38.218,38.1899,38.1899,209440.0
2024-06-27 15:50:00,40.77,40.8,40.76,40.76,362996.0,38.1992,38.2273,38.1899,38.1899,362996.0
2024-06-27 15:55:00,40.76,40.84,40.76,40.83,950281.0,38.1899,38.2648,38.1899,38.2554,950281.0
2024-06-28 09:30:00,40.86,41.0,40.69,40.98,374128.0,38.2836,38.4147,38.1243,38.396,374128.0
2024-06-28 09:35:00,40.98,41.06,40.92,41.06,132059.0,38.396,38.4709,38.3398,38.4709,132059.0
2024-06-28 09:40:00,41.06,41.14,41.06,41.08,242313.0,38.4709,38.5459,38.4709,38.4897,242313.0
2024-06-28 09:45:00,41.09,41.19,41.06,41.16,277055.0,38.4991,38.5927,38.4709,38.5646,277055.0
2024-06-28 09:50:00,41.15,41.22,41.15,41.22,267268.0,38.5553,38.6209,38.5553,38.6209,267268.0
2024-06-28 09:55:00,41.22,41.29,41.2,41.27,189224.0,38.6209,38.6864,38.6021,38.6677,189224.0
2024-06-28 10:00:00,41.26,41.3,41.25,41.29,143370.0,38.6583,38.6958,38.649,38.6864,143370.0
2024-06-28 10:05:00,41.29,41.34,41.22,41.22,174152.0,38.6864,38.7333,38.6209,38.6209,174152.0
2024-06-28 10:10:00,41.23,41.25,41.16,41.16,105836.0,38.6302,38.649,38.5646,38.5646,105836.0
2024-06-28 10:15:00,41.16,41.23,41.16,41.21,94765.0,38.5646,38.6302,38.5646,38.6115,94765.0
2024-06-28 10:20:00,41.21,41.38,41.2,41.37,325153.0,38.6115,38.7708,38.6021,38.7614,325153.0
2024-06-28 10:25:00,41.37,41.43,41.35,41.42,123600.0,38.7614,38.8176,38.7427,38.8082,123600.0
2024-06-28 10:30:00,41.43,41.46,41.37,41.38,165667.0,38.8176,38.8457,38.7614,38.7708,165667.0
2024-06-28 10:35:00,41.39,41.45,41.38,41.41,146631.0,38.7801,38.8364,38.7708,38.7989,146631.0
2024-06-28 10:40:00,41.41,41.43,41.38,41.41,123615.0,38.7989,38.8176,38.7708,38.7989,123615.0
2024-06-28 10:45:00,41.41,41.52,41.41,41.5,165673.0,38.7989,38.9019,38.7989,38.8832,165673.0
2024-06-28 10:50:00,41.5,41.55,41.45,41.48,106732.0,38.8832,38.93,38.8364,38.8645,106732.0
2024-06-28 10:55:00,41.48,41.49,41.44,41.46,92658.0,38.8645,38.8738,38.827,38.8457,92658.0
2024-06-28 11:00:00,41.46,41.46,41.42,41.45,93321.0,38.8457,38.8457,38.8082,38.8364,93321.0
2024-06-28 11:05:00,41.44,41.46,41.4,41.42,128308.0,38.827,38.8457,38.7895,38.8082,128308.0
2024-06-28 11:10:00,41.41,41.45,41.41,41.45,63954.0,38.7989,38.8364,38.7989,38.8364,63954.0
2024-06-28 11:15:00,41.45,41.45,41.4,41.41,67275.0,38.8364,38.8364,38.7895,38.7989,67275.0
2024-06-28 11:20:00,41.41,41.42,41.38,41.4,96621.0,38.7989,38.8082,38.7708,38.7895,96621.0
2024-06-28 11:25:00,41.4,41.47,41.39,41.47,95826.0,38.7895,38.8551,38.7801,38.8551,95826.0
2024-06-28 11:30:00,41.47,41.5,41.44,41.5,151249.0,38.8551,38.8832,38.827,38.8832,151249.0
2024-06-28 11:35:00,41.51,41.53,41.45,41.46,269460.0,38.8926,38.9113,38.8364,38.8457,269460.0
2024-06-28 11:40:00,41.47,41.48,41.42,41.46,230184.0,38.8551,38.8645,38.8082,38.8457,230184.0
2024-06-28 11:45:00,41.45,41.46,41.41,41.44,97748.0,38.8364,38.8457,38.7989,38.827,97748.0
2024-06-28 11:50:00,41.44,41.46,41.42,41.43,65367.0,38.827,38.8457,38.8082,38.8176,65367.0
2024-06-28 11:55:00,41.43,41.45,41.42,41.44,65473.0,38.8176,38.8364,38.8082,38.827,65473.0
2024-06-28 12:00:00,41.45,41.46,41.41,41.43,187845.0,38.8364,38.8457,38.7989,38.8176,187845.0
2024-06-28 12:05:00,41.43,41.47,41.42,41.45,111216.0,38.8176,38.8551,38.8082,38.8364,111216.0
2024-06-28 12:10:00,41.44,41.46,41.4,41.4,95026.0,38.827,38.8457,38.7895,38.7895,95026.0
2024-06-28 12:15:00,41.4,41.42,41.38,41.41,75116.0,38.7895,38.8082,38.7708,38.7989,75116.0
2024-06-28 12:20:00,41.41,41.43,41.4,41.43,41138.0,38.7989,38.8176,38.7895,38.8176,41138.0
2024-06-28 12:25:00,41.43,41.53,41.42,41.52,185239.0,38.8176,38.9113,38.8082,38.9019,185239.0
2024-06-28 12:30:00,41.52,41.56,41.51,41.56,172912.0,38.9019,38.9394,38.8926,38.9394,172912.0
2024-06-28 12:35:00,41.55,41.58,41.53,41.55,89247.0,38.93,38.9582,38.9113,38.93,89247.0
2024-06-28 12:40:00,41.54,41.55,41.52,41.55,134628.0,38.9207,38.93,38.9019,38.93,134628.0
2024-06-28 12:45:00,41.55,41.55,41.51,41.52,68402.0,38.93,38.93,38.8926,38.9019,68402.0
2024-06-28 12:50:00,41.52,41.53,41.48,41.48,104824.0,38.9019,38.9113,38.8645,38.8645,104824.0
2024-06-28 12:55:00,41.49,41.5,41.48,41.5,39489.0,38.8738,38.8832,38.8645,38.8832,39489.0
2024-06-28 13:00:00,41.5,41.5,41.46,41.48,56451.0,38.8832,38.8832,38.8457,38.8645,56451.0
2024-06-28 13:05:00,41.47,41.48,41.46,41.47,29741.0,38.8551,38.8645,38.8457,38.8551,29741.0
2024-06-28 13:10:00,41.48,41.5,41.44,41.45,94498.0,38.8645,38.8832,38.827,38.8364,94498.0
2024-06-28 13:15:00,41.46,41.47,41.45,41.47,71715.0,38.8457,38.8551,38.8364,38.8551,71715.0
2024-06-28 13:20:00,41.47,41.47,41.45,41.46,51840.0,38.8551,38.8551,38.8364,38.8457,51840.0
2024-06-28 13:25:00,41.47,41.47,41.4,41.41,49455.0,38.8551,38.8551,38.7895,38.7989,49455.0
2024-06-28 13:30:00,41.41,41.41,41.38,41.39,68897.0,38.7989,38.7989,38.7708,38.7801,68897.0
2024-06-28 13:35:00,41.39,41.39,41.37,41.39,56359.0,38.7801,38.7801,38.7614,38.7801,56359.0
2024-06-28 13:40:00,41.39,41.4,41.36,41.37,75180.0,38.7801,38.7895,38.752,38.7614,75180.0
2024-06-28 13:45:00,41.37,41.39,41.36,41.39,90391.0,38.7614,38.7801,38.752,38.7801,90391.0
2024-06-28 13:50:00,41.38,41.39,41.35,41.36,45842.0,38.7708,38.7801,38.7427,38.752,45842.0
2024-06-28 13:55:00,41.36,41.37,41.33,41.34,119481.0,38.752,38.7614,38.7239,38.7333,119481.0
2024-06-28 14:00:00,41.34,41.36,41.32,41.35,132594.0,38.7333,38.752,38.7146,38.7427,132594.0
2024-06-28 14:05:00,41.36,41.36,41.32,41.34,111271.0,38.752,38.752,38.7146,38.7333,111271.0
2024-06-28 14:10:00,41.34,41.34,41.31,41.31,36832.0,38.7333,38.7333,38.7052,38.7052,36832.0
2024-06-28 14:15:00,41.31,41.32,41.29,41.3,63416.0,38.7052,38.7146,38.6864,38.6958,63416.0
2024-06-28 14:20:00,41.3,41.31,41.25,41.27,41583.0,38.6958,38.7052,38.649,38.6677,41583.0
2024-06-28 14:25:00,41.26,41.29,41.25,41.26,92626.0,38.6583,38.6864,38.649,38.6583,92626.0
2024-06-28 14:30:00,41.25,41.25,41.22,41.23,60802.0,38.649,38.649,38.6209,38.6302,60802.0
2024-06-28 14:35:00,41.23,41.25,41.23,41.23,60614.0,38.6302,38.649,38.6302,38.6302,60614.0
2024-06-28 14:40:00,41.23,41.25,41.2,41.2,89915.0,38.6302,38.649,38.6021,38.6021,89915.0
2024-06-28 14:45:00,41.2,41.22,41.19,41.2,71187.0,38.6021,38.6209,38.5927,38.6021,71187.0
2024-06-28 14:50:00,41.2,41.24,41.19,41.23,62659.0,38.6021,38.6396,38.5927,38.6302,62659.0
2024-06-28 14:55:00,41.24,41.24,41.22,41.23,50195.0,38.6396,38.6396,38.6209,38.6302,50195.0
2024-06-28 15:00:00,41.23,41.24,41.21,41.23,99238.0,38.6302,38.6396,38.6115,38.6302,99238.0
2024-06-28 15:05:00,41.23,41.24,41.19,41.21,77225.0,38.6302,38.6396,38.5927,38.6115,77225.0
2024-06-28 15:10:00,41.21,41.21,41.16,41.18,120632.0,38.6115,38.6115,38.5646,38.5834,120632.0
2024-06-28 15:15:00,41.18,41.19,41.17,41.19,91502.0,38.5834,38.5927,38.574,38.5927,91502.0
2024-06-28 15:20:00,41.19,41.22,41.18,41.21,154281.0,38.5927,38.6209,38.5834,38.6115,154281.0
2024-06-28 15:25:00,41.2,41.22,41.17,41.21,157959.0,38.6021,38.6209,38.574,38.6115,157959.0
2024-06-28 15:30:00,41.21,41.27,41.18,41.23,190942.0,38.6115,38.6677,38.5834,38.6302,190942.0
2024-06-28 15:35:00,41.23,41.24,41.21,41.22,161323.0,38.6302,38.6396,38.6115,38.6209,161323.0
2024-06-28 15:40:00,41.22,41.25,41.21,41.25,220010.0,38.6209,38.649,38.6115,38.649,220010.0
2024-06-28 15:45:00,41.25,41.29,41.22,41.22,276498.0,38.649,38.6864,38.6209,38.6209,276498.0
2024-06-28 15:50:00,41.22,41.3,41.06,41.23,796974.0,38.6209,38.6958,38.4709,38.6302,796974.0
2024-06-28 15:55:00,41.23,41.27,41.18,41.26,1678823.0,38.6302,38.6677,38.5834,38.6583,1678823.0
2024-07-01 09:30:00,41.42,41.64,41.37,41.64,413026.0,38.8082,39.0144,38.7614,39.0144,413026.0
2024-07-01 09:35:00,41.63,41.67,41.48,41.65,221327.0,39.005,39.0425,38.8645,39.0237,221327.0
2024-07-01 09:40:00,41.65,41.77,41.63,41.71,259431.0,39.0237,39.1362,39.005,39.08,259431.0
2024-07-01 09:45:00,41.71,41.98,41.7,41.96,313162.0,39.08,39.3329,39.0706,39.3142,313162.0
2024-07-01 09:50:00,41.96,41.98,41.83,41.87,195879.0,39.3142,39.3329,39.1924,39.2299,195879.0
2024-07-01 09:55:00,41.87,41.89,41.72,41.77,142288.0,39.2299,39.2486,39.0893,39.1362,142288.0
2024-07-01 10:00:00,41.78,41.8,41.7,41.73,123929.0,39.1455,39.1643,39.0706,39.0987,123929.0
2024-07-01 10:05:00,41.74,41.78,41.71,41.73,101877.0,39.1081,39.1455,39.08,39.0987,101877.0
2024-07-01 10:10:00,41.73,41.78,41.71,41.74,89776.0,39.0987,39.1455,39.08,39.1081,89776.0
2024-07-01 10:15:00,41.75,41.75,41.65,41.71,180704.0,39.1174,39.1174,39.0237,39.08,180704.0
2024-07-01 10:20:00,41.71,41.71,41.51,41.54,160701.0,39.08,39.08,38.8926,38.9207,160701.0
2024-07-01 10:25:00,41.54,41.64,41.51,41.63,179391.0,38.9207,39.0144,38.8926,39.005,179391.0
2024-07-01 10:30:00,41.63,41.63,41.52,41.54,120897.0,39.005,39.005,38.9019,38.9207,120897.0
2024-07-01 10:35:00,41.53,41.53,41.45,41.52,167569.0,38.9113,38.9113,38.8364,38.9019,167569.0
2024-07-01 10:40:00,41.51,41.53,41.45,41.5,115369.0,38.8926,38.9113,38.8364,38.8832,115369.0
2024-07-01 10:45:00,41.49,41.53,41.47,41.48,66579.0,38.8738,38.9113,38.8551,38.8645,66579.0
2024-07-01 10:50:00,41.48,41.5,41.45,41.49,80542.0,38.8645,38.8832,38.8364,38.8738,80542.0
2024-07-01 10:55:00,41.48,41.49,41.4,41.44,272535.0,38.8645,38.8738,38.7895,38.827,272535.0
2024-07-01 11:00:00,41.44,41.47,41.39,41.41,159376.0,38.827,38.8551,38.7801,38.7989,159376.0
2024-07-01 11:05:00,41.42,41.47,41.38,41.47,66264.0,38.8082,38.8551,38.7708,38.8551,66264.0
2024-07-01 11:10:00,41.46,41.48,41.35,41.36,142770.0,38.8457,38.8645,38.7427,38.752,142770.0
2024-07-01 11:15:00,41.36,41.46,41.35,41.44,129241.0,38.752,38.8457,38.7427,38.827,129241.0
2024-07-01 11:20:00,41.44,41.51,41.43,41.48,88343.0,38.827,38.8926,38.8176,38.8645,88343.0
2024-07-01 11:25:00,41.49,41.55,41.49,41.51,112908.0,38.8738,38.93,38.8738,38.8926,112908.0
2024-07-01 11:30:00,41.51,41.58,41.51,41.54,131541.0,38.8926,38.9582,38.8926,38.9207,131541.0
2024-07-01 11:35:00,41.54,41.54,41.46,41.48,90027.0,38.9207,38.9207,38.8457,38.8645,90027.0
2024-07-01 11:40:00,41.48,41.53,41.48,41.51,70989.0,38.8645,38.9113,38.8645,38.8926,70989.0
2024-07-01 11:45:00,41.51,41.53,41.51,41.53,76020.0,38.8926,38.9113,38.8926,38.9113,76020.0
2024-07-01 11:50:00,41.52,41.57,41.5,41.56,208096.0,38.9019,38.9488,38.8832,38.9394,208096.0
2024-07-01 11:55:00,41.55,41.57,41.53,41.55,123965.0,38.93,38.9488,38.9113,38.93,123965.0
2024-07-01 12:00:00,41.55,41.55,41.5,41.52,289762.0,38.93,38.93,38.8832,38.9019,289762.0
2024-07-01 12:05:00,41.51,41.59,41.5,41.59,125090.0,38.8926,38.9675,38.8832,38.9675,125090.0
2024-07-01 12:10:00,41.59,41.66,41.57,41.65,134379.0,38.9675,39.0331,38.9488,39.0237,134379.0
2024-07-01 12:15:00,41.65,41.65,41.58,41.59,107004.0,39.0237,39.0237,38.9582,38.9675,107004.0
2024-07-01 12:20:00,41.59,41.66,41.59,41.66,52637.0,38.9675,39.0331,38.9675,39.0331,52637.0
2024-07-01 12:25:00,41.66,41.66,41.63,41.65,56645.0,39.0331,39.0331,39.005,39.0237,56645.0
2024-07-01 12:30:00,41.65,41.66,41.59,41.62,58108.0,39.0237,39.0331,38.9675,38.9956,58108.0
2024-07-01 12:35:00,41.62,41.66,41.6,41.63,86668.0,38.9956,39.0331,38.9769,39.005,86668.0
2024-07-01 12:40:00,41.63,41.65,41.62,41.64,48926.0,39.005,39.0237,38.9956,39.0144,48926.0
2024-07-01 12:45:00,41.63,41.64,41.61,41.62,83261.0,39.005,39.0144,38.9863,38.9956,83261.0
2024-07-01 12:50:00,41.62,41.64,41.58,41.59,103476.0,38.9956,39.0144,38.9582,38.9675,103476.0
2024-07-01 12:55:00,41.59,41.59,41.55,41.56,68567.0,38.9675,38.9675,38.93,38.9394,68567.0
2024-07-01 13:00:00,41.57,41.6,41.56,41.59,29741.0,38.9488,38.9769,38.9394,38.9675,29741.0
2024-07-01 13:05:00,41.59,41.6,41.58,41.58,50082.0,38.9675,38.9769,38.9582,38.9582,50082.0
2024-07-01 13:10:00,41.59,41.6,41.58,41.59,47342.0,38.9675,38.9769,38.9582,38.9675,47342.0
2024-07-01 13:15:00,41.59,41.6,41.57,41.59,93228.0,38.9675,38.9769,38.9488,38.9675,93228.0
2024-07-01 13:20:00,41.59,41.65,41.58,41.64,143441.0,38.9675,39.0237,38.9582,39.0144,143441.0
2024-07-01 13:25:00,41.64,41.64,41.62,41.64,57181.0,39.0144,39.0144,38.9956,39.0144,57181.0
2024-07-01 13:30:00,41.63,41.64,41.61,41.63,77377.0,39.005,39.0144,38.9863,39.005,77377.0
2024-07-01 13:35:00,41.63,41.65,41.61,41.65,70205.0,39.005,39.0237,38.9863,39.0237,70205.0
2024-07-01 13:40:00,41.65,41.66,41.63,41.64,86405.0,39.0237,39.0331,39.005,39.0144,86405.0
2024-07-01 13:45:00,41.63,41.66,41.61,41.62,65730.0,39.005,39.0331,38.9863,38.9956,65730.0
2024-07-01 13:50:00,41.61,41.62,41.59,41.61,45401.0,38.9863,38.9956,38.9675,38.9863,45401.0
2024-07-01 13:55:00,41.6,41.61,41.54,41.55,53385.0,38.9769,38.9863,38.9207,38.93,53385.0
2024-07-01 14:00:00,41.54,41.58,41.53,41.57,75711.0,38.9207,38.9582,38.9113,38.9488,75711.0
2024-07-01 14:05:00,41.57,41.57,41.54,41.57,58802.0,38.9488,38.9488,38.9207,38.9488,58802.0
2024-07-01 14:10:00,41.57,41.59,41.56,41.58,186904.0,38.9488,38.9675,38.9394,38.9582,186904.0
2024-07-01 14:15:00,41.58,41.61,41.56,41.61,69414.0,38.9582,38.9863,38.9394,38.9863,69414.0
2024-07-01 14:20:00,41.61,41.65,41.6,41.63,109395.0,38.9863,39.0237,38.9769,39.005,109395.0
2024-07-01 14:25:00,41.64,41.68,41.63,41.68,106373.0,39.0144,39.0519,39.005,39.0519,106373.0
2024-07-01 14:30:00,41.67,41.68,41.64,41.65,80052.0,39.0425,39.0519,39.0144,39.0237,80052.0
2024-07-01 14:35:00,41.65,41.66,41.63,41.65,73041.0,39.0237,39.0331,39.005,39.0237,73041.0
2024-07-01 14:40:00,41.65,41.65,41.59,41.64,69603.0,39.0237,39.0237,38.9675,39.0144,69603.0
2024-07-01 14:45:00,41.64,41.64,41.56,41.59,62644.0,39.0144,39.0144,38.9394,38.9675,62644.0
2024-07-01 14:50:00,41.59,41.6,41.57,41.59,77360.0,38.9675,38.9769,38.9488,38.9675,77360.0
2024-07-01 14:55:00,41.59,41.6,41.58,41.59,30134.0,38.9675,38.9769,38.9582,38.9675,30134.0
2024-07-01 15:00:00,41.59,41.63,41.58,41.62,71921.0,38.9675,39.005,38.9582,38.9956,71921.0
2024-07-01 15:05:00,41.62,41.63,41.59,41.61,61643.0,38.9956,39.005,38.9675,38.9863,61643.0
2024-07-01 15:10:00,41.61,41.61,41.59,41.61,44661.0,38.9863,38.9863,38.9675,38.9863,44661.0
2024-07-01 15:15:00,41.6,41.61,41.6,41.61,75338.0,38.9769,38.9863,38.9769,38.9863,75338.0
2024-07-01 15:20:00,41.61,41.62,41.58,41.62,199609.0,38.9863,38.9956,38.9582,38.9956,199609.0
2024-07-01 15:25:00,41.61,41.62,41.59,41.61,79569.0,38.9863,38.9956,38.9675,38.9863,79569.0
2024-07-01 15:30:00,41.6,41.65,41.6,41.65,158801.0,38.9769,39.0237,38.9769,39.0237,158801.0
2024-07-01 15:35:00,41.65,41.65,41.6,41.64,137387.0,39.0237,39.0237,38.9769,39.0144,137387.0
2024-07-01 15:40:00,41.63,41.67,41.63,41.67,132910.0,39.005,39.0425,39.005,39.0425,132910.0
2024-07-01 15:45:00,41.67,41.69,41.66,41.66,218658.0,39.0425,39.0612,39.0331,39.0331,218658.0
2024-07-01 15:50:00,41.67,41.75,41.67,41.71,368228.0,39.0425,39.1174,39.0425,39.08,368228.0
2024-07-01 15:55:00,41.72,41.76,41.69,41.73,995631.0,39.0893,39.1268,39.0612,39.0987,995631.0
2024-07-02 09:30:00,41.63,41.7,41.59,41.66,456597.0,39.005,39.0706,38.9675,39.0331,456597.0
2024-07-02 09:35:00,41.67,41.69,41.5,41.53,289911.0,39.0425,39.0612,38.8832,38.9113,289911.0
2024-07-02 09:40:00,41.54,41.64,41.41,41.43,97167.0,38.9207,39.0144,38.7989,38.8176,97167.0
2024-07-02 09:45:00,41.42,41.51,41.41,41.51,93742.0,38.8082,38.8926,38.7989,38.8926,93742.0
2024-07-02 09:50:00,41.51,41.51,41.43,41.48,81397.0,38.8926,38.8926,38.8176,38.8645,81397.0
2024-07-02 09:55:00,41.48,41.5,41.43,41.44,131242.0,38.8645,38.8832,38.8176,38.827,131242.0
2024-07-02 10:00:00,41.44,41.49,41.39,41.39,149561.0,38.827,38.8738,38.7801,38.7801,149561.0
2024-07-02 10:05:00,41.4,41.41,41.29,41.34,190762.0,38.7895,38.7989,38.6864,38.7333,190762.0
2024-07-02 10:10:00,41.35,41.35,41.28,41.3,152642.0,38.7427,38.7427,38.6771,38.6958,152642.0
2024-07-02 10:15:00,41.3,41.31,41.23,41.29,261368.0,38.6958,38.7052,38.6302,38.6864,261368.0
2024-07-02 10:20:00,41.28,41.4,41.24,41.38,185115.0,38.6771,38.7895,38.6396,38.7708,185115.0
2024-07-02 10:25:00,41.38,41.38,41.28,41.31,78077.0,38.7708,38.7708,38.6771,38.7052,78077.0
2024-07-02 10:30:00,41.3,41.34,41.28,41.34,147408.0,38.6958,38.7333,38.6771,38.7333,147408.0
2024-07-02 10:35:00,41.34,41.37,41.3,41.34,122163.0,38.7333,38.7614,38.6958,38.7333,122163.0
2024-07-02 10:40:00,41.34,41.34,41.3,41.3,124722.0,38.7333,38.7333,38.6958,38.6958,124722.0
2024-07-02 10:45:00,41.3,41.32,41.26,41.29,120499.0,38.6958,38.7146,38.6583,38.6864,120499.0
2024-07-02 10:50:00,41.29,41.32,41.26,41.26,91035.0,38.6864,38.7146,38.6583,38.6583,91035.0
2024-07-02 10:55:00,41.27,41.31,41.26,41.29,108870.0,38.6677,38.7052,38.6583,38.6864,108870.0
2024-07-02 11:00:00,41.29,41.3,41.21,41.21,133878.0,38.6864,38.6958,38.6115,38.6115,133878.0
2024-07-02 11:05:00,41.21,41.21,41.11,41.11,205671.0,38.6115,38.6115,38.5178,38.5178,205671.0
2024-07-02 11:10:00,41.11,41.12,41.07,41.1,261626.0,38.5178,38.5272,38.4803,38.5084,261626.0
2024-07-02 11:15:00,41.1,41.21,41.09,41.21,158238.0,38.5084,38.6115,38.4991,38.6115,158238.0
2024-07-02 11:20:00,41.21,41.25,41.2,41.23,147948.0,38.6115,38.649,38.6021,38.6302,147948.0
2024-07-02 11:25:00,41.23,41.23,41.11,41.14,157114.0,38.6302,38.6302,38.5178,38.5459,157114.0
2024-07-02 11:30:00,41.13,41.14,41.03,41.03,215769.0,38.5365,38.5459,38.4428,38.4428,215769.0
2024-07-02 11:35:00,41.04,41.06,40.92,40.94,452058.0,38.4522,38.4709,38.3398,38.3585,452058.0
2024-07-02 11:40:00,40.94,40.99,40.93,40.97,131661.0,38.3585,38.4054,38.3491,38.3866,131661.0
2024-07-02 11:45:00,40.97,41.01,40.94,40.98,142831.0,38.3866,38.4241,38.3585,38.396,142831.0
2024-07-02 11:50:00,40.98,41.03,40.97,40.99,140768.0,38.396,38.4428,38.3866,38.4054,140768.0
2024-07-02 11:55:00,40.98,40.99,40.95,40.98,165180.0,38.396,38.4054,38.3679,38.396,165180.0
2024-07-02 12:00:00,40.98,41.02,40.94,40.94,117091.0,38.396,38.4335,38.3585,38.3585,117091.0
2024-07-02 12:05:00,40.94,40.96,40.92,40.93,120739.0,38.3585,38.3773,38.3398,38.3491,120739.0
2024-07-02 12:10:00,40.93,40.96,40.92,40.94,59281.0,38.3491,38.3773,38.3398,38.3585,59281.0
2024-07-02 12:15:00,40.93,40.95,40.93,40.94,55269.0,38.3491,38.3679,38.3491,38.3585,55269.0
2024-07-02 12:20:00,40.94,40.94,40.89,40.89,75432.0,38.3585,38.3585,38.3117,38.3117,75432.0
2024-07-02 12:25:00,40.89,40.9,40.87,40.89,82869.0,38.3117,38.321,38.2929,38.3117,82869.0
2024-07-02 12:30:00,40.89,40.91,40.86,40.9,105758.0,38.3117,38.3304,38.2836,38.321,105758.0
2024-07-02 12:35:00,40.9,40.92,40.88,40.9,87423.0,38.321,38.3398,38.3023,38.321,87423.0
2024-07-02 12:40:00,40.9,40.9,40.86,40.89,29580.0,38.321,38.321,38.2836,38.3117,29580.0
2024-07-02 12:45:00,40.89,40.91,40.86,40.86,67935.0,38.3117,38.3304,38.2836,38.2836,67935.0
2024-07-02 12:50:00,40.87,40.88,40.84,40.86,111488.0,38.2929,38.3023,38.2648,38.2836,111488.0
2024-07-02 12:55:00,40.86,40.87,40.83,40.84,66757.0,38.2836,38.2929,38.2554,38.2648,66757.0
2024-07-02 13:00:00,40.83,40.84,40.73,40.77,172878.0,38.2554,38.2648,38.1618,38.1992,172878.0
2024-07-02 13:05:00,40.77,40.81,40.75,40.8,68972.0,38.1992,38.2367,38.1805,38.2273,68972.0
2024-07-02 13:10:00,40.8,40.81,40.78,40.79,96024.0,38.2273,38.2367,38.2086,38.218,96024.0
2024-07-02 13:15:00,40.79,40.79,40.71,40.77,118695.0,38.218,38.218,38.143,38.1992,118695.0
2024-07-02 13:20:00,40.77,40.79,40.75,40.76,65830.0,38.1992,38.218,38.1805,38.1899,65830.0
2024-07-02 13:25:00,40.76,40.78,40.75,40.76,61210.0,38.1899,38.2086,38.1805,38.1899,61210.0
2024-07-02 13:30:00,40.77,40.84,40.76,40.81,116525.0,38.1992,38.2648,38.1899,38.2367,116525.0
2024-07-02 13:35:00,40.81,40.87,40.81,40.85,95403.0,38.2367,38.2929,38.2367,38.2742,95403.0
2024-07-02 13:40:00,40.84,40.86,40.82,40.83,89720.0,38.2648,38.2836,38.2461,38.2554,89720.0
2024-07-02 13:45:00,40.83,40.84,40.8,40.83,56355.0,38.2554,38.2648,38.2273,38.2554,56355.0
2024-07-02 13:50:00,40.83,40.86,40.82,40.85,102589.0,38.2554,38.2836,38.2461,38.2742,102589.0
2024-07-02 13:55:00,40.84,40.86,40.83,40.84,80811.0,38.2648,38.2836,38.2554,38.2648,80811.0
2024-07-02 14:00:00,40.85,40.86,40.79,40.79,88058.0,38.2742,38.2836,38.218,38.218,88058.0
2024-07-02 14:05:00,40.8,40.83,40.79,40.83,47051.0,38.2273,38.2554,38.218,38.2554,47051.0
2024-07-02 14:10:00,40.83,40.89,40.82,40.88,41897.0,38.2554,38.3117,38.2461,38.3023,41897.0
2024-07-02 14:15:00,40.89,40.94,40.88,40.93,126879.0,38.3117,38.3585,38.3023,38.3491,126879.0
2024-07-02 14:20:00,40.93,40.98,40.92,40.98,168333.0,38.3491,38.396,38.3398,38.396,168333.0
2024-07-02 14:25:00,40.98,40.99,40.97,40.98,53618.0,38.396,38.4054,38.3866,38.396,53618.0
2024-07-02 14:30:00,40.99,41.01,40.97,40.99,155366.0,38.4054,38.4241,38.3866,38.4054,155366.0
2024-07-02 14:35:00,41.0,41.05,40.99,41.01,84782.0,38.4147,38.4616,38.4054,38.4241,84782.0
2024-07-02 14:40:00,41.02,41.05,41.01,41.05,45809.0,38.4335,38.4616,38.4241,38.4616,45809.0
2024-07-02 14:45:00,41.05,41.05,41.02,41.02,50714.0,38.4616,38.4616,38.4335,38.4335,50714.0
2024-07-02 14:50:00,41.02,41.03,40.99,41.01,62818.0,38.4335,38.4428,38.4054,38.4241,62818.0
2024-07-02 14:55:00,41.01,41.01,40.98,41.0,95685.0,38.4241,38.4241,38.396,38.4147,95685.0
2024-07-02 15:00:00,41.01,41.01,40.98,40.99,52900.0,38.4241,38.4241,38.396,38.4054,52900.0
2024-07-02 15:05:00,41.0,41.03,40.99,41.03,41530.0,38.4147,38.4428,38.4054,38.4428,41530.0
2024-07-02 15:10:00,41.02,41.05,41.02,41.04,98134.0,38.4335,38.4616,38.4335,38.4522,98134.0
2024-07-02 15:15:00,41.04,41.05,41.02,41.04,71357.0,38.4522,38.4616,38.4335,38.4522,71357.0
2024-07-02 15:20:00,41.04,41.05,41.03,41.04,44121.0,38.4522,38.4616,38.4428,38.4522,44121.0
2024-07-02 15:25:00,41.05,41.09,41.04,41.08,152539.0,38.4616,38.4991,38.4522,38.4897,152539.0
2024-07-02 15:30:00,41.08,41.1,41.07,41.07,104739.0,38.4897,38.5084,38.4803,38.4803,104739.0
2024-07-02 15:35:00,41.08,41.1,41.07,41.09,82764.0,38.4897,38.5084,38.4803,38.4991,82764.0
2024-07-02 15:40:00,41.09,41.13,41.08,41.12,112361.0,38.4991,38.5365,38.4897,38.5272,112361.0
2024-07-02 15:45:00,41.12,41.14,41.11,41.12,162427.0,38.5272,38.5459,38.5178,38.5272,162427.0
2024-07-02 15:50:00,41.11,41.14,41.1,41.13,249612.0,38.5178,38.5459,38.5084,38.5365,249612.0
2024-07-02 15:55:00,41.12,41.16,41.08,41.09,1276655.0,38.5272,38.5646,38.4897,38.4991,1276655.0
2024-07-03 09:30:00,41.13,41.18,40.95,40.98,344524.0,38.5365,38.5834,38.3679,38.396,344524.0
2024-07-03 09:35:00,40.98,41.17,40.96,40.98,145941.0,38.396,38.574,38.3773,38.396,145941.0
2024-07-03 09:40:00,40.97,41.06,40.95,41.02,125471.0,38.3866,38.4709,38.3679,38.4335,125471.0
2024-07-03 09:45:00,41.02,41.11,41.02,41.11,67554.0,38.4335,38.5178,38.4335,38.5178,67554.0
2024-07-03 09:50:00,41.11,41.11,41.04,41.07,109160.0,38.5178,38.5178,38.4522,38.4803,109160.0
2024-07-03 09:55:00,41.07,41.21,41.06,41.1,117452.0,38.4803,38.6115,38.4709,38.5084,117452.0
2024-07-03 10:00:00,41.12,41.19,41.1,41.17,83554.0,38.5272,38.5927,38.5084,38.574,83554.0
2024-07-03 10:05:00,41.18,41.26,41.16,41.23,107169.0,38.5834,38.6583,38.5646,38.6302,107169.0
2024-07-03 10:10:00,41.23,41.36,41.23,41.32,80998.0,38.6302,38.752,38.6302,38.7146,80998.0
2024-07-03 10:15:00,41.32,41.36,41.31,41.34,92532.0,38.7146,38.752,38.7052,38.7333,92532.0
2024-07-03 10:20:00,41.33,41.34,41.24,41.28,84005.0,38.7239,38.7333,38.6396,38.6771,84005.0
2024-07-03 10:25:00,41.28,41.33,41.28,41.31,58469.0,38.6771,38.7239,38.6771,38.7052,58469.0
2024-07-03 10:30:00,41.31,41.38,41.29,41.35,163545.0,38.7052,38.7708,38.6864,38.7427,163545.0
2024-07-03 10:35:00,41.36,41.38,41.34,41.37,65852.0,38.752,38.7708,38.7333,38.7614,65852.0
2024-07-03 10:40:00,41.36,41.37,41.29,41.32,92064.0,38.752,38.7614,38.6864,38.7146,92064.0
2024-07-03 10:45:00,41.31,41.33,41.27,41.33,84397.0,38.7052,38.7239,38.6677,38.7239,84397.0
2024-07-03 10:50:00,41.33,41.39,41.23,41.24,101493.0,38.7239,38.7801,38.6302,38.6396,101493.0
2024-07-03 10:55:00,41.23,41.27,41.22,41.26,183901.0,38.6302,38.6677,38.6209,38.6583,183901.0
2024-07-03 11:00:00,41.26,41.3,41.24,41.27,51796.0,38.6583,38.6958,38.6396,38.6677,51796.0
2024-07-03 11:05:00,41.27,41.3,41.26,41.27,73321.0,38.6677,38.6958,38.6583,38.6677,73321.0
2024-07-03 11:10:00,41.27,41.29,41.26,41.29,60964.0,38.6677,38.6864,38.6583,38.6864,60964.0
2024-07-03 11:15:00,41.28,41.31,41.26,41.26,53759.0,38.6771,38.7052,38.6583,38.6583,53759.0
2024-07-03 11:20:00,41.27,41.31,41.26,41.31,67747.0,38.6677,38.7052,38.6583,38.7052,67747.0
2024-07-03 11:25:00,41.3,41.32,41.2,41.22,108525.0,38.6958,38.7146,38.6021,38.6209,108525.0
2024-07-03 11:30:00,41.22,41.29,41.19,41.28,86737.0,38.6209,38.6864,38.5927,38.6771,86737.0
2024-07-03 11:35:00,41.27,41.31,41.27,41.29,104993.0,38.6677,38.7052,38.6677,38.6864,104993.0
2024-07-03 11:40:00,41.28,41.29,41.22,41.23,69170.0,38.6771,38.6864,38.6209,38.6302,69170.0
2024-07-03 11:45:00,41.23,41.25,41.2,41.21,82677.0,38.6302,38.649,38.6021,38.6115,82677.0
2024-07-03 11:50:00,41.21,41.22,41.17,41.21,90574.0,38.6115,38.6209,38.574,38.6115,90574.0
2024-07-03 11:55:00,41.21,41.22,41.18,41.21,163980.0,38.6115,38.6209,38.5834,38.6115,163980.0
2024-07-03 12:00:00,41.21,41.24,41.19,41.21,67720.0,38.6115,38.6396,38.5927,38.6115,67720.0
2024-07-03 12:05:00,41.21,41.23,41.19,41.23,60031.0,38.6115,38.6302,38.5927,38.6302,60031.0
2024-07-03 12:10:00,41.23,41.27,41.21,41.26,105975.0,38.6302,38.6677,38.6115,38.6583,105975.0
2024-07-03 12:15:00,41.27,41.28,41.24,41.25,103120.0,38.6677,38.6771,38.6396,38.649,103120.0
2024-07-03 12:20:00,41.24,41.25,41.18,41.2,92313.0,38.6396,38.649,38.5834,38.6021,92313.0
2024-07-03 12:25:00,41.19,41.2,41.13,41.14,145454.0,38.5927,38.6021,38.5365,38.5459,145454.0
2024-07-03 12:30:00,41.14,41.15,41.11,41.14,119586.0,38.5459,38.5553,38.5178,38.5459,119586.0
2024-07-03 12:35:00,41.14,41.14,41.09,41.12,142436.0,38.5459,38.5459,38.4991,38.5272,142436.0
2024-07-03 12:40:00,41.12,41.16,41.11,41.16,92901.0,38.5272,38.5646,38.5178,38.5646,92901.0
2024-07-03 12:45:00,41.16,41.19,41.15,41.16,140839.0,38.5646,38.5927,38.5553,38.5646,140839.0
2024-07-03 12:50:00,41.15,41.19,41.14,41.15,165778.0,38.5553,38.5927,38.5459,38.5553,165778.0
2024-07-03 12:55:00,41.15,41.16,41.1,41.1,347866.0,38.5553,38.5646,38.5084,38.5084,347866.0
2024-07-05 09:30:00,41.17,41.23,41.03,41.19,358321.0,38.574,38.6302,38.4428,38.5927,358321.0
2024-07-05 09:35:00,41.18,41.23,41.03,41.1,124285.0,38.5834,38.6302,38.4428,38.5084,124285.0
2024-07-05 09:40:00,41.1,41.21,41.05,41.2,50520.0,38.5084,38.6115,38.4616,38.6021,50520.0
2024-07-05 09:45:00,41.19,41.22,41.05,41.09,126811.0,38.5927,38.6209,38.4616,38.4991,126811.0
2024-07-05 09:50:00,41.09,41.16,41.02,41.16,66023.0,38.4991,38.5646,38.4335,38.5646,66023.0
2024-07-05 09:55:00,41.16,41.17,41.07,41.09,72828.0,38.5646,38.574,38.4803,38.4991,72828.0
2024-07-05 10:00:00,41.08,41.09,41.04,41.05,69898.0,38.4897,38.4991,38.4522,38.4616,69898.0
2024-07-05 10:05:00,41.04,41.05,40.99,41.01,118509.0,38.4522,38.4616,38.4054,38.4241,118509.0
2024-07-05 10:10:00,41.0,41.04,40.97,40.99,105317.0,38.4147,38.4522,38.3866,38.4054,105317.0
2024-07-05 10:15:00,40.98,41.0,40.97,40.98,65932.0,38.396,38.4147,38.3866,38.396,65932.0
2024-07-05 10:20:00,40.98,40.98,40.95,40.96,78796.0,38.396,38.396,38.3679,38.3773,78796.0
2024-07-05 10:25:00,40.96,41.04,40.95,41.03,269180.0,38.3773,38.4522,38.3679,38.4428,269180.0
2024-07-05 10:30:00,41.02,41.08,41.02,41.06,137619.0,38.4335,38.4897,38.4335,38.4709,137619.0
2024-07-05 10:35:00,41.07,41.1,41.06,41.08,47760.0,38.4803,38.5084,38.4709,38.4897,47760.0
2024-07-05 10:40:00,41.07,41.07,41.03,41.05,73374.0,38.4803,38.4803,38.4428,38.4616,73374.0
2024-07-05 10:45:00,41.05,41.07,41.04,41.05,52529.0,38.4616,38.4803,38.4522,38.4616,52529.0
2024-07-05 10:50:00,41.05,41.13,41.04,41.11,118036.0,38.4616,38.5365,38.4522,38.5178,118036.0
2024-07-05 10:55:00,41.11,41.11,41.05,41.07,89495.0,38.5178,38.5178,38.4616,38.4803,89495.0
2024-07-05 11:00:00,41.08,41.1,41.05,41.06,263744.0,38.4897,38.5084,38.4616,38.4709,263744.0
2024-07-05 11:05:00,41.05,41.08,41.05,41.08,103317.0,38.4616,38.4897,38.4616,38.4897,103317.0
2024-07-05 11:10:00,41.08,41.11,41.06,41.1,47608.0,38.4897,38.5178,38.4709,38.5084,47608.0
2024-07-05 11:15:00,41.11,41.16,41.11,41.15,86464.0,38.5178,38.5646,38.5178,38.5553,86464.0
2024-07-05 11:20:00,41.15,41.2,41.15,41.18,110457.0,38.5553,38.6021,38.5553,38.5834,110457.0
2024-07-05 11:25:00,41.18,41.27,41.16,41.25,99408.0,38.5834,38.6677,38.5646,38.649,99408.0
2024-07-05 11:30:00,41.26,41.33,41.26,41.3,118290.0,38.6583,38.7239,38.6583,38.6958,118290.0
2024-07-05 11:35:00,41.3,41.38,41.29,41.35,185450.0,38.6958,38.7708,38.6864,38.7427,185450.0
2024-07-05 11:40:00,41.34,41.35,41.29,41.3,53676.0,38.7333,38.7427,38.6864,38.6958,53676.0
2024-07-05 11:45:00,41.3,41.31,41.26,41.27,36515.0,38.6958,38.7052,38.6583,38.6677,36515.0
2024-07-05 11:50:00,41.27,41.29,41.25,41.28,42552.0,38.6677,38.6864,38.649,38.6771,42552.0
2024-07-05 11:55:00,41.27,41.29,41.26,41.27,34194.0,38.6677,38.6864,38.6583,38.6677,34194.0
2024-07-05 12:00:00,41.26,41.28,41.21,41.21,47301.0,38.6583,38.6771,38.6115,38.6115,47301.0
2024-07-05 12:05:00,41.21,41.24,41.18,41.18,46585.0,38.6115,38.6396,38.5834,38.5834,46585.0
2024-07-05 12:10:00,41.18,41.2,41.16,41.18,93785.0,38.5834,38.6021,38.5646,38.5834,93785.0
2024-07-05 12:15:00,41.17,41.18,41.14,41.15,62677.0,38.574,38.5834,38.5459,38.5553,62677.0
2024-07-05 12:20:00,41.16,41.17,41.13,41.15,50892.0,38.5646,38.574,38.5365,38.5553,50892.0
2024-07-05 12:25:00,41.15,41.15,41.09,41.09,70887.0,38.5553,38.5553,38.4991,38.4991,70887.0
2024-07-05 12:30:00,41.09,41.1,41.06,41.08,76065.0,38.4991,38.5084,38.4709,38.4897,76065.0
2024-07-05 12:35:00,41.09,41.13,41.08,41.13,41529.0,38.4991,38.5365,38.4897,38.5365,41529.0
2024-07-05 12:40:00,41.13,41.16,41.13,41.15,47834.0,38.5365,38.5646,38.5365,38.5553,47834.0
2024-07-05 12:45:00,41.16,41.18,41.14,41.15,58630.0,38.5646,38.5834,38.5459,38.5553,58630.0
2024-07-05 12:50:00,41.15,41.21,41.15,41.2,77575.0,38.5553,38.6115,38.5553,38.6021,77575.0
2024-07-05 12:55:00,41.2,41.21,41.19,41.19,33915.0,38.6021,38.6115,38.5927,38.5927,33915.0
2024-07-05 13:00:00,41.19,41.2,41.17,41.2,51739.0,38.5927,38.6021,38.574,38.6021,51739.0
2024-07-05 13:05:00,41.2,41.21,41.16,41.2,42071.0,38.6021,38.6115,38.5646,38.6021,42071.0
2024-07-05 13:10:00,41.2,41.22,41.19,41.21,47309.0,38.6021,38.6209,38.5927,38.6115,47309.0
2024-07-05 13:15:00,41.21,41.22,41.19,41.19,54023.0,38.6115,38.6209,38.5927,38.5927,54023.0
2024-07-05 13:20:00,41.2,41.22,41.18,41.18,24911.0,38.6021,38.6209,38.5834,38.5834,24911.0
2024-07-05 13:25:00,41.19,41.2,41.17,41.19,25414.0,38.5927,38.6021,38.574,38.5927,25414.0
2024-07-05 13:30:00,41.19,41.21,41.18,41.21,25978.0,38.5927,38.6115,38.5834,38.6115,25978.0
2024-07-05 13:35:00,41.21,41.24,41.18,41.23,57149.0,38.6115,38.6396,38.5834,38.6302,57149.0
2024-07-05 13:40:00,41.24,41.28,41.23,41.27,82052.0,38.6396,38.6771,38.6302,38.6677,82052.0
2024-07-05 13:45:00,41.28,41.3,41.25,41.3,99591.0,38.6771,38.6958,38.649,38.6958,99591.0
2024-07-05 13:50:00,41.3,41.31,41.26,41.27,55527.0,38.6958,38.7052,38.6583,38.6677,55527.0
2024-07-05 13:55:00,41.26,41.28,41.24,41.25,72371.0,38.6583,38.6771,38.6396,38.649,72371.0
2024-07-05 14:00:00,41.25,41.26,41.2,41.21,57160.0,38.649,38.6583,38.6021,38.6115,57160.0
2024-07-05 14:05:00,41.2,41.25,41.2,41.23,75973.0,38.6021,38.649,38.6021,38.6302,75973.0
2024-07-05 14:10:00,41.23,41.26,41.22,41.25,51847.0,38.6302,38.6583,38.6209,38.649,51847.0
2024-07-05 14:15:00,41.26,41.32,41.25,41.3,87126.0,38.6583,38.7146,38.649,38.6958,87126.0
2024-07-05 14:20:00,41.31,41.32,41.26,41.28,51650.0,38.7052,38.7146,38.6583,38.6771,51650.0
2024-07-05 14:25:00,41.27,41.29,41.27,41.29,33097.0,38.6677,38.6864,38.6677,38.6864,33097.0
2024-07-05 14:30:00,41.29,41.33,41.28,41.3,55685.0,38.6864,38.7239,38.6771,38.6958,55685.0
2024-07-05 14:35:00,41.3,41.31,41.28,41.3,25108.0,38.6958,38.7052,38.6771,38.6958,25108.0
2024-07-05 14:40:00,41.3,41.34,41.3,41.33,68688.0,38.6958,38.7333,38.6958,38.7239,68688.0
2024-07-05 14:45:00,41.33,41.35,41.32,41.35,41402.0,38.7239,38.7427,38.7146,38.7427,41402.0
2024-07-05 14:50:00,41.35,41.36,41.3,41.3,54775.0,38.7427,38.752,38.6958,38.6958,54775.0
2024-07-05 14:55:00,41.3,41.31,41.27,41.29,57355.0,38.6958,38.7052,38.6677,38.6864,57355.0
2024-07-05 15:00:00,41.29,41.3,41.25,41.26,57596.0,38.6864,38.6958,38.649,38.6583,57596.0
2024-07-05 15:05:00,41.26,41.27,41.21,41.23,59228.0,38.6583,38.6677,38.6115,38.6302,59228.0
2024-07-05 15:10:00,41.23,41.24,41.22,41.23,41663.0,38.6302,38.6396,38.6209,38.6302,41663.0
2024-07-05 15:15:00,41.23,41.24,41.22,41.22,64414.0,38.6302,38.6396,38.6209,38.6209,64414.0
2024-07-05 15:20:00,41.22,41.23,41.2,41.21,67495.0,38.6209,38.6302,38.6021,38.6115,67495.0
2024-07-05 15:25:00,41.21,41.23,41.2,41.23,50061.0,38.6115,38.6302,38.6021,38.6302,50061.0
2024-07-05 15:30:00,41.23,41.27,41.22,41.23,100862.0,38.6302,38.6677,38.6209,38.6302,100862.0
2024-07-05 15:35:00,41.24,41.25,41.22,41.25,94371.0,38.6396,38.649,38.6209,38.649,94371.0
2024-07-05 15:40:00,41.24,41.28,41.23,41.26,69997.0,38.6396,38.6771,38.6302,38.6583,69997.0
2024-07-05 15:45:00,41.27,41.27,41.23,41.23,82895.0,38.6677,38.6677,38.6302,38.6302,82895.0
2024-07-05 15:50:00,41.24,41.28,41.22,41.26,265707.0,38.6396,38.6771,38.6209,38.6583,265707.0
2024-07-05 15:55:00,41.26,41.28,41.21,41.28,603198.0,38.6583,38.6771,38.6115,38.6771,603198.0
2024-07-08 09:30:00,41.3,41.49,41.3,41.47,350915.0,38.6958,38.8738,38.6958,38.8551,350915.0
2024-07-08 09:35:00,41.46,41.53,41.34,41.37,240249.0,38.8457,38.9113,38.7333,38.7614,240249.0
2024-07-08 09:40:00,41.37,41.44,41.29,41.44,109558.0,38.7614,38.827,38.6864,38.827,109558.0
2024-07-08 09:45:00,41.43,41.48,41.39,41.45,93257.0,38.8176,38.8645,38.7801,38.8364,93257.0
2024-07-08 09:50:00,41.44,41.45,41.39,41.44,123664.0,38.827,38.8364,38.7801,38.827,123664.0
2024-07-08 09:55:00,41.44,41.44,41.37,41.41,112274.0,38.827,38.827,38.7614,38.7989,112274.0
2024-07-08 10:00:00,41.41,41.5,41.41,41.48,76550.0,38.7989,38.8832,38.7989,38.8645,76550.0
2024-07-08 10:05:00,41.48,41.48,41.3,41.34,139097.0,38.8645,38.8645,38.6958,38.7333,139097.0
2024-07-08 10:10:00,41.34,41.42,41.31,41.39,88867.0,38.7333,38.8082,38.7052,38.7801,88867.0
2024-07-08 10:15:00,41.39,41.43,41.3,41.3,91072.0,38.7801,38.8176,38.6958,38.6958,91072.0
2024-07-08 10:20:00,41.32,41.33,41.21,41.29,298185.0,38.7146,38.7239,38.6115,38.6864,298185.0
2024-07-08 10:25:00,41.3,41.3,41.21,41.23,98509.0,38.6958,38.6958,38.6115,38.6302,98509.0
2024-07-08 10:30:00,41.23,41.24,41.17,41.18,93286.0,38.6302,38.6396,38.574,38.5834,93286.0
2024-07-08 10:35:00,41.17,41.25,41.15,41.2,81292.0,38.574,38.649,38.5553,38.6021,81292.0
2024-07-08 10:40:00,41.2,41.24,41.19,41.23,80535.0,38.6021,38.6396,38.5927,38.6302,80535.0
2024-07-08 10:45:00,41.24,41.24,41.2,41.21,117237.0,38.6396,38.6396,38.6021,38.6115,117237.0
2024-07-08 10:50:00,41.22,41.27,41.21,41.25,49561.0,38.6209,38.6677,38.6115,38.649,49561.0
2024-07-08 10:55:00,41.26,41.3,41.25,41.27,80260.0,38.6583,38.6958,38.649,38.6677,80260.0
2024-07-08 11:00:00,41.27,41.29,41.25,41.26,50522.0,38.6677,38.6864,38.649,38.6583,50522.0
2024-07-08 11:05:00,41.27,41.29,41.26,41.29,54883.0,38.6677,38.6864,38.6583,38.6864,54883.0
2024-07-08 11:10:00,41.29,41.29,41.24,41.26,80751.0,38.6864,38.6864,38.6396,38.6583,80751.0
2024-07-08 11:15:00,41.27,41.29,41.22,41.23,94077.0,38.6677,38.6864,38.6209,38.6302,94077.0
2024-07-08 11:20:00,41.23,41.24,41.17,41.19,76509.0,38.6302,38.6396,38.574,38.5927,76509.0
2024-07-08 11:25:00,41.19,41.21,41.17,41.18,65262.0,38.5927,38.6115,38.574,38.5834,65262.0
2024-07-08 11:30:00,41.17,41.2,41.17,41.19,80776.0,38.574,38.6021,38.574,38.5927,80776.0
2024-07-08 11:35:00,41.18,41.21,41.18,41.21,74445.0,38.5834,38.6115,38.5834,38.6115,74445.0
2024-07-08 11:40:00,41.21,41.21,41.16,41.17,79360.0,38.6115,38.6115,38.5646,38.574,79360.0
2024-07-08 11:45:00,41.18,41.18,41.15,41.16,43194.0,38.5834,38.5834,38.5553,38.5646,43194.0
2024-07-08 11:50:00,41.16,41.17,41.12,41.13,59868.0,38.5646,38.574,38.5272,38.5365,59868.0
2024-07-08 11:55:00,41.13,41.14,41.1,41.12,79063.0,38.5365,38.5459,38.5084,38.5272,79063.0
2024-07-08 12:00:00,41.12,41.12,41.08,41.11,129968.0,38.5272,38.5272,38.4897,38.5178,129968.0
2024-07-08 12:05:00,41.11,41.16,41.1,41.16,62576.0,38.5178,38.5646,38.5084,38.5646,62576.0
2024-07-08 12:10:00,41.17,41.18,41.14,41.15,81336.0,38.574,38.5834,38.5459,38.5553,81336.0
2024-07-08 12:15:00,41.16,41.21,41.15,41.2,72748.0,38.5646,38.6115,38.5553,38.6021,72748.0
2024-07-08 12:20:00,41.19,41.22,41.19,41.21,56634.0,38.5927,38.6209,38.5927,38.6115,56634.0
2024-07-08 12:25:00,41.21,41.24,41.19,41.23,75094.0,38.6115,38.6396,38.5927,38.6302,75094.0
2024-07-08 12:30:00,41.23,41.25,41.22,41.24,49321.0,38.6302,38.649,38.6209,38.6396,49321.0
2024-07-08 12:35:00,41.24,41.31,41.24,41.3,138626.0,38.6396,38.7052,38.6396,38.6958,138626.0
2024-07-08 12:40:00,41.3,41.32,41.27,41.27,90482.0,38.6958,38.7146,38.6677,38.6677,90482.0
2024-07-08 12:45:00,41.27,41.29,41.26,41.27,49835.0,38.6677,38.6864,38.6583,38.6677,49835.0
2024-07-08 12:50:00,41.28,41.28,41.23,41.23,34781.0,38.6771,38.6771,38.6302,38.6302,34781.0
2024-07-08 12:55:00,41.24,41.27,41.23,41.27,75186.0,38.6396,38.6677,38.6302,38.6677,75186.0
2024-07-08 13:00:00,41.27,41.27,41.23,41.23,59290.0,38.6677,38.6677,38.6302,38.6302,59290.0
2024-07-08 13:05:00,41.23,41.25,41.22,41.22,46877.0,38.6302,38.649,38.6209,38.6209,46877.0
2024-07-08 13:10:00,41.23,41.23,41.2,41.22,76645.0,38.6302,38.6302,38.6021,38.6209,76645.0
2024-07-08 13:15:00,41.22,41.24,41.2,41.24,74667.0,38.6209,38.6396,38.6021,38.6396,74667.0
2024-07-08 13:20:00,41.23,41.25,41.23,41.25,66218.0,38.6302,38.649,38.6302,38.649,66218.0
2024-07-08 13:25:00,41.23,41.24,41.21,41.22,84039.0,38.6302,38.6396,38.6115,38.6209,84039.0
2024-07-08 13:30:00,41.22,41.25,41.21,41.23,108716.0,38.6209,38.649,38.6115,38.6302,108716.0
2024-07-08 13:35:00,41.22,41.25,41.22,41.24,49524.0,38.6209,38.649,38.6209,38.6396,49524.0
2024-07-08 13:40:00,41.25,41.26,41.23,41.23,74001.0,38.649,38.6583,38.6302,38.6302,74001.0
2024-07-08 13:45:00,41.23,41.25,41.21,41.22,68120.0,38.6302,38.649,38.6115,38.6209,68120.0
2024-07-08 13:50:00,41.22,41.24,41.21,41.23,40814.0,38.6209,38.6396,38.6115,38.6302,40814.0
2024-07-08 13:55:00,41.23,41.29,41.23,41.28,67843.0,38.6302,38.6864,38.6302,38.6771,67843.0
2024-07-08 14:00:00,41.29,41.29,41.23,41.26,66876.0,38.6864,38.6864,38.6302,38.6583,66876.0
2024-07-08 14:05:00,41.27,41.33,41.26,41.33,80926.0,38.6677,38.7239,38.6583,38.7239,80926.0
2024-07-08 14:10:00,41.33,41.34,41.3,41.32,71295.0,38.7239,38.7333,38.6958,38.7146,71295.0
2024-07-08 14:15:00,41.32,41.34,41.31,41.32,96667.0,38.7146,38.7333,38.7052,38.7146,96667.0
2024-07-08 14:20:00,41.31,41.32,41.3,41.32,60926.0,38.7052,38.7146,38.6958,38.7146,60926.0
2024-07-08 14:25:00,41.32,41.33,41.31,41.33,107503.0,38.7146,38.7239,38.7052,38.7239,107503.0
2024-07-08 14:30:00,41.33,41.35,41.32,41.34,95496.0,38.7239,38.7427,38.7146,38.7333,95496.0
2024-07-08 14:35:00,41.34,41.36,41.33,41.34,57441.0,38.7333,38.752,38.7239,38.7333,57441.0
2024-07-08 14:40:00,41.34,41.35,41.31,41.34,93385.0,38.7333,38.7427,38.7052,38.7333,93385.0
2024-07-08 14:45:00,41.34,41.36,41.33,41.34,109296.0,38.7333,38.752,38.7239,38.7333,109296.0
2024-07-08 14:50:00,41.34,41.38,41.34,41.36,101203.0,38.7333,38.7708,38.7333,38.752,101203.0
2024-07-08 14:55:00,41.36,41.38,41.35,41.38,77765.0,38.752,38.7708,38.7427,38.7708,77765.0
2024-07-08 15:00:00,41.38,41.41,41.35,41.39,156356.0,38.7708,38.7989,38.7427,38.7801,156356.0
2024-07-08 15:05:00,41.39,41.41,41.37,41.41,154271.0,38.7801,38.7989,38.7614,38.7989,154271.0
2024-07-08 15:10:00,41.41,41.47,41.4,41.46,153391.0,38.7989,38.8551,38.7895,38.8457,153391.0
2024-07-08 15:15:00,41.46,41.47,41.43,41.46,170087.0,38.8457,38.8551,38.8176,38.8457,170087.0
2024-07-08 15:20:00,41.45,41.47,41.43,41.45,189220.0,38.8364,38.8551,38.8176,38.8364,189220.0
2024-07-08 15:25:00,41.45,41.48,41.44,41.46,135145.0,38.8364,38.8645,38.827,38.8457,135145.0
2024-07-08 15:30:00,41.47,41.47,41.44,41.45,115530.0,38.8551,38.8551,38.827,38.8364,115530.0
2024-07-08 15:35:00,41.45,41.48,41.44,41.47,136227.0,38.8364,38.8645,38.827,38.8551,136227.0
2024-07-08 15:40:00,41.47,41.49,41.46,41.48,206962.0,38.8551,38.8738,38.8457,38.8645,206962.0
2024-07-08 15:45:00,41.48,41.49,41.45,41.46,231526.0,38.8645,38.8738,38.8364,38.8457,231526.0
2024-07-08 15:50:00,41.46,41.57,41.45,41.55,892482.0,38.8457,38.9488,38.8364,38.93,892482.0
2024-07-08 15:55:00,41.55,41.59,41.46,41.54,1851055.0,38.93,38.9675,38.8457,38.9207,1851055.0
2024-07-09 09:30:00,41.47,41.51,41.37,41.41,563592.0,38.8551,38.8926,38.7614,38.7989,563592.0
2024-07-09 09:35:00,41.41,41.43,41.21,41.34,334599.0,38.7989,38.8176,38.6115,38.7333,334599.0
2024-07-09 09:40:00,41.34,41.57,41.31,41.56,139497.0,38.7333,38.9488,38.7052,38.9394,139497.0
2024-07-09 09:45:00,41.55,41.62,41.53,41.54,134918.0,38.93,38.9956,38.9113,38.9207,134918.0
2024-07-09 09:50:00,41.55,41.56,41.51,41.53,127269.0,38.93,38.9394,38.8926,38.9113,127269.0
2024-07-09 09:55:00,41.53,41.62,41.52,41.59,74011.0,38.9113,38.9956,38.9019,38.9675,74011.0
2024-07-09 10:00:00,41.58,41.65,41.57,41.59,111108.0,38.9582,39.0237,38.9488,38.9675,111108.0
2024-07-09 10:05:00,41.59,41.61,41.55,41.6,106850.0,38.9675,38.9863,38.93,38.9769,106850.0
2024-07-09 10:10:00,41.6,41.61,41.53,41.55,137089.0,38.9769,38.9863,38.9113,38.93,137089.0
2024-07-09 10:15:00,41.54,41.55,41.46,41.47,148433.0,38.9207,38.93,38.8457,38.8551,148433.0
2024-07-09 10:20:00,41.47,41.5,41.4,41.46,117379.0,38.8551,38.8832,38.7895,38.8457,117379.0
2024-07-09 10:25:00,41.46,41.48,41.39,41.42,161223.0,38.8457,38.8645,38.7801,38.8082,161223.0
2024-07-09 10:30:00,41.43,41.44,41.33,41.34,130893.0,38.8176,38.827,38.7239,38.7333,130893.0
2024-07-09 10:35:00,41.35,41.42,41.34,41.42,68952.0,38.7427,38.8082,38.7333,38.8082,68952.0
2024-07-09 10:40:00,41.41,41.44,41.36,41.4,85529.0,38.7989,38.827,38.752,38.7895,85529.0
2024-07-09 10:45:00,41.4,41.44,41.36,41.43,81399.0,38.7895,38.827,38.752,38.8176,81399.0
2024-07-09 10:50:00,41.42,41.5,41.41,41.5,78798.0,38.8082,38.8832,38.7989,38.8832,78798.0
2024-07-09 10:55:00,41.5,41.55,41.49,41.54,65900.0,38.8832,38.93,38.8738,38.9207,65900.0
2024-07-09 11:00:00,41.54,41.56,41.5,41.55,143735.0,38.9207,38.9394,38.8832,38.93,143735.0
2024-07-09 11:05:00,41.55,41.61,41.54,41.6,109036.0,38.93,38.9863,38.9207,38.9769,109036.0
2024-07-09 11:10:00,41.6,41.61,41.57,41.58,71779.0,38.9769,38.9863,38.9488,38.9582,71779.0
2024-07-09 11:15:00,41.58,41.6,41.53,41.53,82783.0,38.9582,38.9769,38.9113,38.9113,82783.0
2024-07-09 11:20:00,41.53,41.55,41.52,41.55,96022.0,38.9113,38.93,38.9019,38.93,96022.0
2024-07-09 11:25:00,41.54,41.56,41.5,41.51,119064.0,38.9207,38.9394,38.8832,38.8926,119064.0
2024-07-09 11:30:00,41.51,41.52,41.44,41.44,117286.0,38.8926,38.9019,38.827,38.827,117286.0
2024-07-09 11:35:00,41.44,41.48,41.42,41.44,90399.0,38.827,38.8645,38.8082,38.827,90399.0
2024-07-09 11:40:00,41.44,41.46,41.41,41.46,99809.0,38.827,38.8457,38.7989,38.8457,99809.0
2024-07-09 11:45:00,41.46,41.51,41.45,41.51,133799.0,38.8457,38.8926,38.8364,38.8926,133799.0
2024-07-09 11:50:00,41.51,41.55,41.5,41.53,97071.0,38.8926,38.93,38.8832,38.9113,97071.0
2024-07-09 11:55:00,41.54,41.57,41.51,41.57,85307.0,38.9207,38.9488,38.8926,38.9488,85307.0
2024-07-09 12:00:00,41.57,41.64,41.56,41.59,94672.0,38.9488,39.0144,38.9394,38.9675,94672.0
2024-07-09 12:05:00,41.59,41.63,41.57,41.62,85941.0,38.9675,39.005,38.9488,38.9956,85941.0
2024-07-09 12:10:00,41.62,41.65,41.61,41.65,81898.0,38.9956,39.0237,38.9863,39.0237,81898.0
2024-07-09 12:15:00,41.64,41.65,41.62,41.62,82934.0,39.0144,39.0237,38.9956,38.9956,82934.0
2024-07-09 12:20:00,41.63,41.66,41.62,41.66,121841.0,39.005,39.0331,38.9956,39.0331,121841.0
2024-07-09 12:25:00,41.66,41.7,41.65,41.69,373256.0,39.0331,39.0706,39.0237,39.0612,373256.0
2024-07-09 12:30:00,41.7,41.7,41.66,41.68,134593.0,39.0706,39.0706,39.0331,39.0519,134593.0
2024-07-09 12:35:00,41.68,41.7,41.67,41.7,83709.0,39.0519,39.0706,39.0425,39.0706,83709.0
2024-07-09 12:40:00,41.7,41.74,41.69,41.71,137015.0,39.0706,39.1081,39.0612,39.08,137015.0
2024-07-09 12:45:00,41.72,41.78,41.71,41.76,167141.0,39.0893,39.1455,39.08,39.1268,167141.0
2024-07-09 12:50:00,41.76,41.77,41.72,41.73,100226.0,39.1268,39.1362,39.0893,39.0987,100226.0
2024-07-09 12:55:00,41.74,41.76,41.72,41.74,63397.0,39.1081,39.1268,39.0893,39.1081,63397.0
2024-07-09 13:00:00,41.75,41.77,41.72,41.74,130448.0,39.1174,39.1362,39.0893,39.1081,130448.0
2024-07-09 13:05:00,41.75,41.76,41.68,41.69,109506.0,39.1174,39.1268,39.0519,39.0612,109506.0
2024-07-09 13:10:00,41.7,41.76,41.69,41.73,79798.0,39.0706,39.1268,39.0612,39.0987,79798.0
2024-07-09 13:15:00,41.73,41.76,41.72,41.76,68866.0,39.0987,39.1268,39.0893,39.1268,68866.0
2024-07-09 13:20:00,41.76,41.76,41.72,41.75,96651.0,39.1268,39.1268,39.0893,39.1174,96651.0
2024-07-09 13:25:00,41.75,41.76,41.72,41.75,128122.0,39.1174,39.1268,39.0893,39.1174,128122.0
2024-07-09 13:30:00,41.74,41.75,41.71,41.73,82319.0,39.1081,39.1174,39.08,39.0987,82319.0
2024-07-09 13:35:00,41.74,41.74,41.71,41.72,54471.0,39.1081,39.1081,39.08,39.0893,54471.0
2024-07-09 13:40:00,41.71,41.73,41.69,41.72,53900.0,39.08,39.0987,39.0612,39.0893,53900.0
2024-07-09 13:45:00,41.73,41.73,41.69,41.72,64385.0,39.0987,39.0987,39.0612,39.0893,64385.0
2024-07-09 13:50:00,41.72,41.73,41.7,41.7,72607.0,39.0893,39.0987,39.0706,39.0706,72607.0
2024-07-09 13:55:00,41.7,41.71,41.63,41.65,78045.0,39.0706,39.08,39.005,39.0237,78045.0
2024-07-09 14:00:00,41.65,41.68,41.64,41.66,68755.0,39.0237,39.0519,39.0144,39.0331,68755.0
2024-07-09 14:05:00,41.66,41.7,41.65,41.66,60212.0,39.0331,39.0706,39.0237,39.0331,60212.0
2024-07-09 14:10:00,41.66,41.68,41.65,41.66,44634.0,39.0331,39.0519,39.0237,39.0331,44634.0
2024-07-09 14:15:00,41.66,41.67,41.62,41.62,97511.0,39.0331,39.0425,38.9956,38.9956,97511.0
2024-07-09 14:20:00,41.63,41.64,41.62,41.62,87303.0,39.005,39.0144,38.9956,38.9956,87303.0
2024-07-09 14:25:00,41.62,41.63,41.59,41.59,226849.0,38.9956,39.005,38.9675,38.9675,226849.0
2024-07-09 14:30:00,41.59,41.61,41.53,41.54,395103.0,38.9675,38.9863,38.9113,38.9207,395103.0
2024-07-09 14:35:00,41.54,41.57,41.53,41.53,119767.0,38.9207,38.9488,38.9113,38.9113,119767.0
2024-07-09 14:40:00,41.53,41.54,41.5,41.51,66284.0,38.9113,38.9207,38.8832,38.8926,66284.0
2024-07-09 14:45:00,41.51,41.51,41.47,41.48,152616.0,38.8926,38.8926,38.8551,38.8645,152616.0
2024-07-09 14:50:00,41.48,41.52,41.48,41.5,201229.0,38.8645,38.9019,38.8645,38.8832,201229.0
2024-07-09 14:55:00,41.5,41.53,41.48,41.52,55396.0,38.8832,38.9113,38.8645,38.9019,55396.0
2024-07-09 15:00:00,41.52,41.53,41.51,41.52,52606.0,38.9019,38.9113,38.8926,38.9019,52606.0
2024-07-09 15:05:00,41.52,41.53,41.51,41.51,73023.0,38.9019,38.9113,38.8926,38.8926,73023.0
2024-07-09 15:10:00,41.52,41.52,41.47,41.5,87307.0,38.9019,38.9019,38.8551,38.8832,87307.0
2024-07-09 15:15:00,41.49,41.51,41.46,41.47,133628.0,38.8738,38.8926,38.8457,38.8551,133628.0
2024-07-09 15:20:00,41.47,41.53,41.47,41.52,94911.0,38.8551,38.9113,38.8551,38.9019,94911.0
2024-07-09 15:25:00,41.52,41.55,41.51,41.54,124175.0,38.9019,38.93,38.8926,38.9207,124175.0
2024-07-09 15:30:00,41.54,41.59,41.53,41.58,182638.0,38.9207,38.9675,38.9113,38.9582,182638.0
2024-07-09 15:35:00,41.59,41.59,41.51,41.52,238721.0,38.9675,38.9675,38.8926,38.9019,238721.0
2024-07-09 15:40:00,41.52,41.52,41.44,41.46,356258.0,38.9019,38.9019,38.827,38.8457,356258.0
2024-07-09 15:45:00,41.47,41.48,41.44,41.44,319472.0,38.8551,38.8645,38.827,38.827,319472.0
2024-07-09 15:50:00,41.45,41.45,41.3,41.3,564270.0,38.8364,38.8364,38.6958,38.6958,564270.0
2024-07-09 15:55:00,41.3,41.34,41.26,41.31,1384443.0,38.6958,38.7333,38.6583,38.7052,1384443.0
2024-07-10 09:30:00,40.88,40.93,40.7,40.82,543332.0,38.9223,38.9699,38.7509,38.8652,543332.0
2024-07-10 09:35:00,40.83,40.96,40.75,40.88,262704.0,38.8747,38.9985,38.7986,38.9223,262704.0
2024-07-10 09:40:00,40.87,41.0,40.81,40.81,140816.0,38.9128,39.0366,38.8557,38.8557,140816.0
2024-07-10 09:45:00,40.81,40.87,40.75,40.82,227829.0,38.8557,38.9128,38.7986,38.8652,227829.0
2024-07-10 09:50:00,40.81,40.83,40.71,40.72,106064.0,38.8557,38.8747,38.7605,38.77,106064.0
2024-07-10 09:55:00,40.72,40.75,40.7,40.73,147441.0,38.77,38.7986,38.7509,38.7795,147441.0
2024-07-10 10:00:00,40.73,40.84,40.72,40.82,163545.0,38.7795,38.8842,38.77,38.8652,163545.0
2024-07-10 10:05:00,40.82,40.84,40.68,40.69,118481.0,38.8652,38.8842,38.7319,38.7414,118481.0
2024-07-10 10:10:00,40.69,40.75,40.69,40.71,102677.0,38.7414,38.7986,38.7414,38.7605,102677.0
2024-07-10 10:15:00,40.7,40.74,40.69,40.73,102594.0,38.7509,38.789,38.7414,38.7795,102594.0
2024-07-10 10:20:00,40.74,40.79,40.72,40.74,128032.0,38.789,38.8366,38.77,38.789,128032.0
2024-07-10 10:25:00,40.75,40.75,40.69,40.74,70216.0,38.7986,38.7986,38.7414,38.789,70216.0
2024-07-10 10:30:00,40.73,40.76,40.71,40.76,68844.0,38.7795,38.8081,38.7605,38.8081,68844.0
2024-07-10 10:35:00,40.76,40.91,40.75,40.89,113854.0,38.8081,38.9509,38.7986,38.9319,113854.0
2024-07-10 10:40:00,40.89,40.89,40.83,40.84,90913.0,38.9319,38.9319,38.8747,38.8842,90913.0
2024-07-10 10:45:00,40.84,40.87,40.81,40.82,131422.0,38.8842,38.9128,38.8557,38.8652,131422.0
2024-07-10 10:50:00,40.81,40.82,40.77,40.8,107414.0,38.8557,38.8652,38.8176,38.8462,107414.0
2024-07-10 10:55:00,40.81,40.83,40.79,40.81,65752.0,38.8557,38.8747,38.8366,38.8557,65752.0
2024-07-10 11:00:00,40.82,40.86,40.81,40.85,86683.0,38.8652,38.9033,38.8557,38.8938,86683.0
2024-07-10 11:05:00,40.85,40.87,40.83,40.85,83151.0,38.8938,38.9128,38.8747,38.8938,83151.0
2024-07-10 11:10:00,40.85,40.86,40.82,40.83,94777.0,38.8938,38.9033,38.8652,38.8747,94777.0
2024-07-10 11:15:00,40.84,40.92,40.82,40.91,105529.0,38.8842,38.9604,38.8652,38.9509,105529.0
2024-07-10 11:20:00,40.91,40.92,40.89,40.91,90151.0,38.9509,38.9604,38.9319,38.9509,90151.0
2024-07-10 11:25:00,40.9,40.97,40.88,40.95,203720.0,38.9414,39.008,38.9223,38.989,203720.0
2024-07-10 11:30:00,40.95,41.04,40.94,41.0,118029.0,38.989,39.0747,38.9795,39.0366,118029.0
2024-07-10 11:35:00,41.0,41.02,40.97,41.02,114673.0,39.0366,39.0556,39.008,39.0556,114673.0
2024-07-10 11:40:00,41.01,41.07,41.0,41.05,124174.0,39.0461,39.1032,39.0366,39.0842,124174.0
2024-07-10 11:45:00,41.05,41.13,41.03,41.09,143118.0,39.0842,39.1604,39.0651,39.1223,143118.0
2024-07-10 11:50:00,41.09,41.11,41.08,41.11,84241.0,39.1223,39.1413,39.1128,39.1413,84241.0
2024-07-10 11:55:00,41.11,41.12,41.05,41.07,132458.0,39.1413,39.1508,39.0842,39.1032,132458.0
2024-07-10 12:00:00,41.06,41.07,41.01,41.02,83365.0,39.0937,39.1032,39.0461,39.0556,83365.0
2024-07-10 12:05:00,41.02,41.06,41.01,41.05,85047.0,39.0556,39.0937,39.0461,39.0842,85047.0
2024-07-10 12:10:00,41.05,41.06,41.03,41.04,115245.0,39.0842,39.0937,39.0651,39.0747,115245.0
2024-07-10 12:15:00,41.04,41.07,41.02,41.07,73235.0,39.0747,39.1032,39.0556,39.1032,73235.0
2024-07-10 12:20:00,41.06,41.09,41.04,41.05,111440.0,39.0937,39.1223,39.0747,39.0842,111440.0
2024-07-10 12:25:00,41.04,41.06,41.01,41.05,98098.0,39.0747,39.0937,39.0461,39.0842,98098.0
2024-07-10 12:30:00,41.05,41.07,41.04,41.07,96878.0,39.0842,39.1032,39.0747,39.1032,96878.0
2024-07-10 12:35:00,41.06,41.09,41.02,41.02,168248.0,39.0937,39.1223,39.0556,39.0556,168248.0
2024-07-10 12:40:00,41.02,41.05,40.98,41.05,101884.0,39.0556,39.0842,39.0175,39.0842,101884.0
2024-07-10 12:45:00,41.05,41.1,41.04,41.09,67929.0,39.0842,39.1318,39.0747,39.1223,67929.0
2024-07-10 12:50:00,41.09,41.12,41.08,41.09,75552.0,39.1223,39.1508,39.1128,39.1223,75552.0
2024-07-10 12:55:00,41.08,41.09,41.01,41.02,86055.0,39.1128,39.1223,39.0461,39.0556,86055.0
2024-07-10 13:00:00,41.01,41.08,41.0,41.08,45805.0,39.0461,39.1128,39.0366,39.1128,45805.0
2024-07-10 13:05:00,41.08,41.11,41.08,41.1,48542.0,39.1128,39.1413,39.1128,39.1318,48542.0
2024-07-10 13:10:00,41.09,41.11,41.04,41.05,57225.0,39.1223,39.1413,39.0747,39.0842,57225.0
2024-07-10 13:15:00,41.05,41.05,41.02,41.03,77571.0,39.0842,39.0842,39.0556,39.0651,77571.0
2024-07-10 13:20:00,41.04,41.04,41.0,41.01,74662.0,39.0747,39.0747,39.0366,39.0461,74662.0
2024-07-10 13:25:00,41.01,41.04,41.0,41.02,47386.0,39.0461,39.0747,39.0366,39.0556,47386.0
2024-07-10 13:30:00,41.03,41.06,41.01,41.05,68012.0,39.0651,39.0937,39.0461,39.0842,68012.0
2024-07-10 13:35:00,41.05,41.06,41.03,41.04,63581.0,39.0842,39.0937,39.0651,39.0747,63581.0
2024-07-10 13:40:00,41.04,41.08,41.03,41.07,47964.0,39.0747,39.1128,39.0651,39.1032,47964.0
2024-07-10 13:45:00,41.07,41.08,41.05,41.05,62115.0,39.1032,39.1128,39.0842,39.0842,62115.0
2024-07-10 13:50:00,41.06,41.1,41.05,41.09,45661.0,39.0937,39.1318,39.0842,39.1223,45661.0
2024-07-10 13:55:00,41.09,41.11,41.08,41.09,61922.0,39.1223,39.1413,39.1128,39.1223,61922.0
2024-07-10 14:00:00,41.09,41.1,41.07,41.09,77098.0,39.1223,39.1318,39.1032,39.1223,77098.0
2024-07-10 14:05:00,41.09,41.1,41.07,41.09,90304.0,39.1223,39.1318,39.1032,39.1223,90304.0
2024-07-10 14:10:00,41.09,41.09,41.03,41.04,96625.0,39.1223,39.1223,39.0651,39.0747,96625.0
2024-07-10 14:15:00,41.04,41.04,41.0,41.01,79739.0,39.0747,39.0747,39.0366,39.0461,79739.0
2024-07-10 14:20:00,41.01,41.01,40.95,40.99,96285.0,39.0461,39.0461,38.989,39.0271,96285.0
2024-07-10 14:25:00,40.98,41.0,40.97,41.0,47998.0,39.0175,39.0366,39.008,39.0366,47998.0
2024-07-10 14:30:00,41.0,41.01,40.98,41.0,79402.0,39.0366,39.0461,39.0175,39.0366,79402.0
2024-07-10 14:35:00,41.01,41.04,40.98,40.98,67623.0,39.0461,39.0747,39.0175,39.0175,67623.0
2024-07-10 14:40:00,40.98,41.01,40.97,41.0,113321.0,39.0175,39.0461,39.008,39.0366,113321.0
2024-07-10 14:45:00,41.0,41.03,40.99,40.99,164336.0,39.0366,39.0651,39.0271,39.0271,164336.0
2024-07-10 14:50:00,41.0,41.0,40.96,40.96,100465.0,39.0366,39.0366,38.9985,38.9985,100465.0
2024-07-10 14:55:00,40.96,40.97,40.94,40.97,113191.0,38.9985,39.008,38.9795,39.008,113191.0
2024-07-10 15:00:00,40.97,41.01,40.96,40.99,110738.0,39.008,39.0461,38.9985,39.0271,110738.0
2024-07-10 15:05:00,40.99,41.02,40.98,41.02,109653.0,39.0271,39.0556,39.0175,39.0556,109653.0
2024-07-10 15:10:00,41.02,41.04,41.01,41.02,97477.0,39.0556,39.0747,39.0461,39.0556,97477.0
2024-07-10 15:15:00,41.02,41.03,41.01,41.02,82654.0,39.0556,39.0651,39.0461,39.0556,82654.0
2024-07-10 15:20:00,41.02,41.02,40.99,41.01,112058.0,39.0556,39.0556,39.0271,39.0461,112058.0
2024-07-10 15:25:00,41.01,41.01,40.98,41.0,115557.0,39.0461,39.0461,39.0175,39.0366,115557.0
2024-07-10 15:30:00,41.0,41.01,40.97,40.97,124937.0,39.0366,39.0461,39.008,39.008,124937.0
2024-07-10 15:35:00,40.97,40.97,40.93,40.97,140811.0,39.008,39.008,38.9699,39.008,140811.0
2024-07-10 15:40:00,40.97,40.97,40.92,40.92,209054.0,39.008,39.008,38.9604,38.9604,209054.0
2024-07-10 15:45:00,40.93,40.96,40.91,40.96,272622.0,38.9699,38.9985,38.9509,38.9985,272622.0
2024-07-10 15:50:00,40.96,41.05,40.95,41.04,458411.0,38.9985,39.0842,38.989,39.0747,458411.0
2024-07-10 15:55:00,41.03,41.11,41.01,41.07,845231.0,39.0651,39.1413,39.0461,39.1032,845231.0
2024-07-11 09:30:00,41.08,41.09,40.91,40.93,479041.0,39.1128,39.1223,38.9509,38.9699,479041.0
2024-07-11 09:35:00,40.93,40.97,40.75,40.76,141401.0,38.9699,39.008,38.7986,38.8081,141401.0
2024-07-11 09:40:00,40.78,40.91,40.78,40.82,83375.0,38.8271,38.9509,38.8271,38.8652,83375.0
2024-07-11 09:45:00,40.82,40.86,40.76,40.83,149028.0,38.8652,38.9033,38.8081,38.8747,149028.0
2024-07-11 09:50:00,40.84,40.96,40.83,40.95,105937.0,38.8842,38.9985,38.8747,38.989,105937.0
2024-07-11 09:55:00,40.95,40.96,40.91,40.96,65990.0,38.989,38.9985,38.9509,38.9985,65990.0
2024-07-11 10:00:00,40.96,41.06,40.95,40.98,101833.0,38.9985,39.0937,38.989,39.0175,101833.0
2024-07-11 10:05:00,40.98,41.03,40.97,40.98,113581.0,39.0175,39.0651,39.008,39.0175,113581.0
2024-07-11 10:10:00,40.98,41.05,40.98,41.02,111729.0,39.0175,39.0842,39.0175,39.0556,111729.0
2024-07-11 10:15:00,41.03,41.09,41.01,41.06,170931.0,39.0651,39.1223,39.0461,39.0937,170931.0
2024-07-11 10:20:00,41.06,41.1,41.02,41.06,133415.0,39.0937,39.1318,39.0556,39.0937,133415.0
2024-07-11 10:25:00,41.05,41.1,41.04,41.05,75272.0,39.0842,39.1318,39.0747,39.0842,75272.0
2024-07-11 10:30:00,41.05,41.06,41.0,41.04,98410.0,39.0842,39.0937,39.0366,39.0747,98410.0
2024-07-11 10:35:00,41.04,41.09,41.02,41.07,95777.0,39.0747,39.1223,39.0556,39.1032,95777.0
2024-07-11 10:40:00,41.06,41.08,40.97,41.03,76972.0,39.0937,39.1128,39.008,39.0651,76972.0
2024-07-11 10:45:00,41.04,41.08,41.02,41.04,75835.0,39.0747,39.1128,39.0556,39.0747,75835.0
2024-07-11 10:50:00,41.05,41.06,41.0,41.0,129527.0,39.0842,39.0937,39.0366,39.0366,129527.0
2024-07-11 10:55:00,41.0,41.02,40.95,41.02,122460.0,39.0366,39.0556,38.989,39.0556,122460.0
2024-07-11 11:00:00,41.02,41.08,41.01,41.07,95750.0,39.0556,39.1128,39.0461,39.1032,95750.0
2024-07-11 11:05:00,41.07,41.09,41.03,41.04,56461.0,39.1032,39.1223,39.0651,39.0747,56461.0
2024-07-11 11:10:00,41.05,41.1,41.04,41.07,58223.0,39.0842,39.1318,39.0747,39.1032,58223.0
2024-07-11 11:15:00,41.07,41.11,41.06,41.1,112113.0,39.1032,39.1413,39.0937,39.1318,112113.0
2024-07-11 11:20:00,41.09,41.14,41.08,41.14,75516.0,39.1223,39.1699,39.1128,39.1699,75516.0
2024-07-11 11:25:00,41.14,41.18,41.12,41.17,194084.0,39.1699,39.208,39.1508,39.1984,194084.0
2024-07-11 11:30:00,41.18,41.24,41.16,41.2,140902.0,39.208,39.2651,39.1889,39.227,140902.0
2024-07-11 11:35:00,41.2,41.26,41.2,41.26,82521.0,39.227,39.2841,39.227,39.2841,82521.0
2024-07-11 11:40:00,41.25,41.25,41.2,41.21,54219.0,39.2746,39.2746,39.227,39.2365,54219.0
2024-07-11 11:45:00,41.21,41.22,41.18,41.21,63369.0,39.2365,39.246,39.208,39.2365,63369.0
2024-07-11 11:50:00,41.21,41.22,41.17,41.17,70537.0,39.2365,39.246,39.1984,39.1984,70537.0
2024-07-11 11:55:00,41.18,41.2,41.17,41.19,64899.0,39.208,39.227,39.1984,39.2175,64899.0
2024-07-11 12:00:00,41.19,41.21,41.16,41.16,121307.0,39.2175,39.2365,39.1889,39.1889,121307.0
2024-07-11 12:05:00,41.17,41.17,41.1,41.1,106534.0,39.1984,39.1984,39.1318,39.1318,106534.0
2024-07-11 12:10:00,41.1,41.12,41.07,41.12,100842.0,39.1318,39.1508,39.1032,39.1508,100842.0
2024-07-11 12:15:00,41.12,41.14,41.07,41.1,94765.0,39.1508,39.1699,39.1032,39.1318,94765.0
2024-07-11 12:20:00,41.1,41.12,41.07,41.11,71973.0,39.1318,39.1508,39.1032,39.1413,71973.0
2024-07-11 12:25:00,41.11,41.15,41.11,41.15,42512.0,39.1413,39.1794,39.1413,39.1794,42512.0
2024-07-11 12:30:00,41.14,41.17,41.14,41.16,28516.0,39.1699,39.1984,39.1699,39.1889,28516.0
2024-07-11 12:35:00,41.16,41.17,41.1,41.11,61310.0,39.1889,39.1984,39.1318,39.1413,61310.0
2024-07-11 12:40:00,41.11,41.13,41.1,41.12,46373.0,39.1413,39.1604,39.1318,39.1508,46373.0
2024-07-11 12:45:00,41.12,41.15,41.11,41.15,42418.0,39.1508,39.1794,39.1413,39.1794,42418.0
2024-07-11 12:50:00,41.15,41.17,41.14,41.16,55212.0,39.1794,39.1984,39.1699,39.1889,55212.0
2024-07-11 12:55:00,41.16,41.24,41.15,41.23,81054.0,39.1889,39.2651,39.1794,39.2556,81054.0
2024-07-11 13:00:00,41.23,41.27,41.23,41.25,74258.0,39.2556,39.2937,39.2556,39.2746,74258.0
2024-07-11 13:05:00,41.25,41.29,41.23,41.29,49826.0,39.2746,39.3127,39.2556,39.3127,49826.0
2024-07-11 13:10:00,41.29,41.29,41.25,41.27,89096.0,39.3127,39.3127,39.2746,39.2937,89096.0
2024-07-11 13:15:00,41.26,41.27,41.24,41.24,98954.0,39.2841,39.2937,39.2651,39.2651,98954.0
2024-07-11 13:20:00,41.25,41.27,41.24,41.25,56826.0,39.2746,39.2937,39.2651,39.2746,56826.0
2024-07-11 13:25:00,41.25,41.26,41.19,41.19,70712.0,39.2746,39.2841,39.2175,39.2175,70712.0
2024-07-11 13:30:00,41.2,41.21,41.17,41.17,41819.0,39.227,39.2365,39.1984,39.1984,41819.0
2024-07-11 13:35:00,41.17,41.18,41.14,41.15,38761.0,39.1984,39.208,39.1699,39.1794,38761.0
2024-07-11 13:40:00,41.15,41.16,41.13,41.14,52534.0,39.1794,39.1889,39.1604,39.1699,52534.0
2024-07-11 13:45:00,41.15,41.17,41.14,41.16,38545.0,39.1794,39.1984,39.1699,39.1889,38545.0
2024-07-11 13:50:00,41.16,41.21,41.16,41.21,93251.0,39.1889,39.2365,39.1889,39.2365,93251.0
2024-07-11 13:55:00,41.21,41.25,41.21,41.25,56485.0,39.2365,39.2746,39.2365,39.2746,56485.0
2024-07-11 14:00:00,41.25,41.26,41.22,41.23,149625.0,39.2746,39.2841,39.246,39.2556,149625.0
2024-07-11 14:05:00,41.23,41.29,41.22,41.28,88929.0,39.2556,39.3127,39.246,39.3032,88929.0
2024-07-11 14:10:00,41.29,41.29,41.25,41.26,68424.0,39.3127,39.3127,39.2746,39.2841,68424.0
2024-07-11 14:15:00,41.26,41.26,41.21,41.22,97401.0,39.2841,39.2841,39.2365,39.246,97401.0
2024-07-11 14:20:00,41.22,41.22,41.18,41.19,55564.0,39.246,39.246,39.208,39.2175,55564.0
2024-07-11 14:25:00,41.19,41.2,41.14,41.15,86001.0,39.2175,39.227,39.1699,39.1794,86001.0
2024-07-11 14:30:00,41.15,41.15,41.13,41.14,60628.0,39.1794,39.1794,39.1604,39.1699,60628.0
2024-07-11 14:35:00,41.15,41.16,41.09,41.13,54880.0,39.1794,39.1889,39.1223,39.1604,54880.0
2024-07-11 14:40:00,41.13,41.14,41.12,41.14,28432.0,39.1604,39.1699,39.1508,39.1699,28432.0
2024-07-11 14:45:00,41.14,41.17,41.13,41.16,79194.0,39.1699,39.1984,39.1604,39.1889,79194.0
2024-07-11 14:50:00,41.16,41.19,41.16,41.16,70336.0,39.1889,39.2175,39.1889,39.1889,70336.0
2024-07-11 14:55:00,41.16,41.18,41.14,41.15,49830.0,39.1889,39.208,39.1699,39.1794,49830.0
2024-07-11 15:00:00,41.15,41.18,41.14,41.16,86658.0,39.1794,39.208,39.1699,39.1889,86658.0
2024-07-11 15:05:00,41.15,41.17,41.14,41.15,55564.0,39.1794,39.1984,39.1699,39.1794,55564.0
2024-07-11 15:10:00,41.16,41.2,41.15,41.2,61132.0,39.1889,39.227,39.1794,39.227,61132.0
2024-07-11 15:15:00,41.2,41.22,41.2,41.21,71827.0,39.227,39.246,39.227,39.2365,71827.0
2024-07-11 15:20:00,41.21,41.21,41.17,41.19,83741.0,39.2365,39.2365,39.1984,39.2175,83741.0
2024-07-11 15:25:00,41.19,41.2,41.16,41.18,109517.0,39.2175,39.227,39.1889,39.208,109517.0
2024-07-11 15:30:00,41.18,41.2,41.16,41.18,182538.0,39.208,39.227,39.1889,39.208,182538.0
2024-07-11 15:35:00,41.19,41.19,41.1,41.11,254359.0,39.2175,39.2175,39.1318,39.1413,254359.0
2024-07-11 15:40:00,41.11,41.16,41.1,41.16,127726.0,39.1413,39.1889,39.1318,39.1889,127726.0
2024-07-11 15:45:00,41.16,41.19,41.14,41.18,166242.0,39.1889,39.2175,39.1699,39.208,166242.0
2024-07-11 15:50:00,41.18,41.29,41.18,41.28,348844.0,39.208,39.3127,39.208,39.3032,348844.0
2024-07-11 15:55:00,41.29,41.36,41.25,41.29,1221143.0,39.3127,39.3793,39.2746,39.3127,1221143.0
2024-07-12 09:30:00,41.31,41.39,41.24,41.34,355255.0,39.3317,39.4079,39.2651,39.3603,355255.0
2024-07-12 09:35:00,41.34,41.44,41.31,41.41,167132.0,39.3603,39.4555,39.3317,39.4269,167132.0
2024-07-12 09:40:00,41.41,41.42,41.32,41.37,65626.0,39.4269,39.4365,39.3413,39.3889,65626.0
2024-07-12 09:45:00,41.35,41.37,41.2,41.23,100098.0,39.3698,39.3889,39.227,39.2556,100098.0
2024-07-12 09:50:00,41.23,41.28,41.2,41.25,85364.0,39.2556,39.3032,39.227,39.2746,85364.0
2024-07-12 09:55:00,41.25,41.27,41.23,41.24,52522.0,39.2746,39.2937,39.2556,39.2651,52522.0
2024-07-12 10:00:00,41.23,41.25,41.2,41.23,69481.0,39.2556,39.2746,39.227,39.2556,69481.0
2024-07-12 10:05:00,41.23,41.3,41.21,41.3,84232.0,39.2556,39.3222,39.2365,39.3222,84232.0
2024-07-12 10:10:00,41.3,41.31,41.26,41.3,66664.0,39.3222,39.3317,39.2841,39.3222,66664.0
2024-07-12 10:15:00,41.3,41.44,41.3,41.43,235428.0,39.3222,39.4555,39.3222,39.446,235428.0
2024-07-12 10:20:00,41.43,41.48,41.42,41.45,97700.0,39.446,39.4936,39.4365,39.465,97700.0
2024-07-12 10:25:00,41.45,41.46,41.42,41.44,73404.0,39.465,39.4746,39.4365,39.4555,73404.0
2024-07-12 10:30:00,41.44,41.46,41.4,41.41,99654.0,39.4555,39.4746,39.4174,39.4269,99654.0
2024-07-12 10:35:00,41.41,41.44,41.39,41.39,111508.0,39.4269,39.4555,39.4079,39.4079,111508.0
2024-07-12 10:40:00,41.4,41.46,41.39,41.44,105596.0,39.4174,39.4746,39.4079,39.4555,105596.0
2024-07-12 10:45:00,41.44,41.47,41.41,41.42,102492.0,39.4555,39.4841,39.4269,39.4365,102492.0
2024-07-12 10:50:00,41.42,41.45,41.36,41.37,130571.0,39.4365,39.465,39.3793,39.3889,130571.0
2024-07-12 10:55:00,41.38,41.42,41.37,41.38,138212.0,39.3984,39.4365,39.3889,39.3984,138212.0
2024-07-12 11:00:00,41.39,41.4,41.32,41.33,110423.0,39.4079,39.4174,39.3413,39.3508,110423.0
2024-07-12 11:05:00,41.33,41.44,41.32,41.43,124534.0,39.3508,39.4555,39.3413,39.446,124534.0
2024-07-12 11:10:00,41.43,41.48,41.42,41.47,74012.0,39.446,39.4936,39.4365,39.4841,74012.0
2024-07-12 11:15:00,41.47,41.47,41.41,41.45,62401.0,39.4841,39.4841,39.4269,39.465,62401.0
2024-07-12 11:20:00,41.45,41.47,41.44,41.45,88623.0,39.465,39.4841,39.4555,39.465,88623.0
2024-07-12 11:25:00,41.45,41.47,41.4,41.45,100005.0,39.465,39.4841,39.4174,39.465,100005.0
2024-07-12 11:30:00,41.46,41.54,41.46,41.49,237381.0,39.4746,39.5507,39.4746,39.5031,237381.0
2024-07-12 11:35:00,41.48,41.49,41.45,41.48,40370.0,39.4936,39.5031,39.465,39.4936,40370.0
2024-07-12 11:40:00,41.48,41.54,41.46,41.52,75703.0,39.4936,39.5507,39.4746,39.5317,75703.0
2024-07-12 11:45:00,41.52,41.53,41.49,41.51,92911.0,39.5317,39.5412,39.5031,39.5222,92911.0
2024-07-12 11:50:00,41.5,41.53,41.5,41.51,55889.0,39.5126,39.5412,39.5126,39.5222,55889.0
2024-07-12 11:55:00,41.5,41.52,41.49,41.5,59970.0,39.5126,39.5317,39.5031,39.5126,59970.0
2024-07-12 12:00:00,41.5,41.52,41.49,41.51,55180.0,39.5126,39.5317,39.5031,39.5222,55180.0
2024-07-12 12:05:00,41.51,41.52,41.5,41.51,46484.0,39.5222,39.5317,39.5126,39.5222,46484.0
2024-07-12 12:10:00,41.52,41.54,41.5,41.51,40314.0,39.5317,39.5507,39.5126,39.5222,40314.0
2024-07-12 12:15:00,41.51,41.52,41.49,41.5,72134.0,39.5222,39.5317,39.5031,39.5126,72134.0
2024-07-12 12:20:00,41.5,41.5,41.44,41.44,65399.0,39.5126,39.5126,39.4555,39.4555,65399.0
2024-07-12 12:25:00,41.44,41.46,41.4,41.45,69461.0,39.4555,39.4746,39.4174,39.465,69461.0
2024-07-12 12:30:00,41.45,41.49,41.44,41.47,100226.0,39.465,39.5031,39.4555,39.4841,100226.0
2024-07-12 12:35:00,41.47,41.5,41.45,41.5,45809.0,39.4841,39.5126,39.465,39.5126,45809.0
2024-07-12 12:40:00,41.5,41.5,41.44,41.45,44719.0,39.5126,39.5126,39.4555,39.465,44719.0
2024-07-12 12:45:00,41.44,41.45,41.4,41.4,52711.0,39.4555,39.465,39.4174,39.4174,52711.0
2024-07-12 12:50:00,41.4,41.44,41.39,41.43,50725.0,39.4174,39.4555,39.4079,39.446,50725.0
2024-07-12 12:55:00,41.44,41.45,41.43,41.44,28152.0,39.4555,39.465,39.446,39.4555,28152.0
2024-07-12 13:00:00,41.45,41.48,41.43,41.46,64799.0,39.465,39.4936,39.446,39.4746,64799.0
2024-07-12 13:05:00,41.47,41.47,41.41,41.42,55118.0,39.4841,39.4841,39.4269,39.4365,55118.0
2024-07-12 13:10:00,41.41,41.46,41.41,41.46,61070.0,39.4269,39.4746,39.4269,39.4746,61070.0
2024-07-12 13:15:00,41.46,41.5,41.44,41.5,54856.0,39.4746,39.5126,39.4555,39.5126,54856.0
2024-07-12 13:20:00,41.5,41.51,41.49,41.5,62288.0,39.5126,39.5222,39.5031,39.5126,62288.0
2024-07-12 13:25:00,41.5,41.55,41.49,41.51,122732.0,39.5126,39.5602,39.5031,39.5222,122732.0
2024-07-12 13:30:00,41.5,41.54,41.49,41.52,116863.0,39.5126,39.5507,39.5031,39.5317,116863.0
2024-07-12 13:35:00,41.52,41.53,41.49,41.5,42627.0,39.5317,39.5412,39.5031,39.5126,42627.0
2024-07-12 13:40:00,41.51,41.52,41.49,41.5,55238.0,39.5222,39.5317,39.5031,39.5126,55238.0
2024-07-12 13:45:00,41.5,41.51,41.48,41.48,56893.0,39.5126,39.5222,39.4936,39.4936,56893.0
2024-07-12 13:50:00,41.48,41.5,41.45,41.5,61111.0,39.4936,39.5126,39.465,39.5126,61111.0
2024-07-12 13:55:00,41.5,41.5,41.43,41.45,57204.0,39.5126,39.5126,39.446,39.465,57204.0
2024-07-12 14:00:00,41.45,41.45,41.41,41.43,89996.0,39.465,39.465,39.4269,39.446,89996.0
2024-07-12 14:05:00,41.43,41.49,41.42,41.49,103965.0,39.446,39.5031,39.4365,39.5031,103965.0
2024-07-12 14:10:00,41.49,41.52,41.45,41.46,153564.0,39.5031,39.5317,39.465,39.4746,153564.0
2024-07-12 14:15:00,41.46,41.49,41.44,41.48,56055.0,39.4746,39.5031,39.4555,39.4936,56055.0
2024-07-12 14:20:00,41.48,41.5,41.47,41.48,56503.0,39.4936,39.5126,39.4841,39.4936,56503.0
2024-07-12 14:25:00,41.49,41.51,41.48,41.5,122880.0,39.5031,39.5222,39.4936,39.5126,122880.0
2024-07-12 14:30:00,41.51,41.52,41.48,41.48,49217.0,39.5222,39.5317,39.4936,39.4936,49217.0
2024-07-12 14:35:00,41.48,41.51,41.47,41.49,79358.0,39.4936,39.5222,39.4841,39.5031,79358.0
2024-07-12 14:40:00,41.5,41.51,41.49,41.51,46579.0,39.5126,39.5222,39.5031,39.5222,46579.0
2024-07-12 14:45:00,41.5,41.5,41.47,41.49,54719.0,39.5126,39.5126,39.4841,39.5031,54719.0
2024-07-12 14:50:00,41.48,41.51,41.48,41.51,53543.0,39.4936,39.5222,39.4936,39.5222,53543.0
2024-07-12 14:55:00,41.51,41.52,41.49,41.5,68117.0,39.5222,39.5317,39.5031,39.5126,68117.0
2024-07-12 15:00:00,41.5,41.54,41.48,41.52,112111.0,39.5126,39.5507,39.4936,39.5317,112111.0
2024-07-12 15:05:00,41.51,41.54,41.51,41.53,46905.0,39.5222,39.5507,39.5222,39.5412,46905.0
2024-07-12 15:10:00,41.54,41.56,41.53,41.55,87044.0,39.5507,39.5698,39.5412,39.5602,87044.0
2024-07-12 15:15:00,41.55,41.57,41.54,41.55,70555.0,39.5602,39.5793,39.5507,39.5602,70555.0
2024-07-12 15:20:00,41.55,41.57,41.53,41.55,102508.0,39.5602,39.5793,39.5412,39.5602,102508.0
2024-07-12 15:25:00,41.54,41.55,41.53,41.53,58640.0,39.5507,39.5602,39.5412,39.5412,58640.0
2024-07-12 15:30:00,41.54,41.54,41.52,41.52,96074.0,39.5507,39.5507,39.5317,39.5317,96074.0
2024-07-12 15:35:00,41.52,41.54,41.51,41.52,178560.0,39.5317,39.5507,39.5222,39.5317,178560.0
2024-07-12 15:40:00,41.52,41.53,41.47,41.51,217635.0,39.5317,39.5412,39.4841,39.5222,217635.0
2024-07-12 15:45:00,41.5,41.54,41.49,41.52,170018.0,39.5126,39.5507,39.5031,39.5317,170018.0
2024-07-12 15:50:00,41.51,41.54,41.48,41.48,301145.0,39.5222,39.5507,39.4936,39.4936,301145.0
2024-07-12 15:55:00,41.48,41.49,41.43,41.45,697981.0,39.4936,39.5031,39.446,39.465,697981.0
2024-07-15 09:30:00,41.43,41.46,41.28,41.33,321059.0,39.446,39.4746,39.3032,39.3508,321059.0
2024-07-15 09:35:00,41.34,41.4,41.29,41.35,111930.0,39.3603,39.4174,39.3127,39.3698,111930.0
2024-07-15 09:40:00,41.34,41.34,41.13,41.21,228685.0,39.3603,39.3603,39.1604,39.2365,228685.0
2024-07-15 09:45:00,41.21,41.21,41.09,41.18,183878.0,39.2365,39.2365,39.1223,39.208,183878.0
2024-07-15 09:50:00,41.18,41.2,41.08,41.16,132419.0,39.208,39.227,39.1128,39.1889,132419.0
2024-07-15 09:55:00,41.16,41.24,41.15,41.17,98578.0,39.1889,39.2651,39.1794,39.1984,98578.0
2024-07-15 10:00:00,41.18,41.2,41.08,41.08,129377.0,39.208,39.227,39.1128,39.1128,129377.0
2024-07-15 10:05:00,41.09,41.13,41.08,41.1,166715.0,39.1223,39.1604,39.1128,39.1318,166715.0
2024-07-15 10:10:00,41.09,41.11,41.06,41.11,140802.0,39.1223,39.1413,39.0937,39.1413,140802.0
2024-07-15 10:15:00,41.11,41.16,41.08,41.09,261622.0,39.1413,39.1889,39.1128,39.1223,261622.0
2024-07-15 10:20:00,41.09,41.13,41.07,41.09,120911.0,39.1223,39.1604,39.1032,39.1223,120911.0
2024-07-15 10:25:00,41.09,41.1,41.04,41.05,98682.0,39.1223,39.1318,39.0747,39.0842,98682.0
2024-07-15 10:30:00,41.05,41.06,41.0,41.02,112212.0,39.0842,39.0937,39.0366,39.0556,112212.0
2024-07-15 10:35:00,41.02,41.07,41.01,41.05,109229.0,39.0556,39.1032,39.0461,39.0842,109229.0
2024-07-15 10:40:00,41.05,41.05,41.0,41.0,106385.0,39.0842,39.0842,39.0366,39.0366,106385.0
2024-07-15 10:45:00,41.01,41.05,41.0,41.02,112952.0,39.0461,39.0842,39.0366,39.0556,112952.0
2024-07-15 10:50:00,41.03,41.04,41.0,41.01,98532.0,39.0651,39.0747,39.0366,39.0461,98532.0
2024-07-15 10:55:00,41.02,41.1,41.0,41.09,95506.0,39.0556,39.1318,39.0366,39.1223,95506.0
2024-07-15 11:00:00,41.09,41.11,41.07,41.09,107865.0,39.1223,39.1413,39.1032,39.1223,107865.0
2024-07-15 11:05:00,41.1,41.11,41.04,41.1,79608.0,39.1318,39.1413,39.0747,39.1318,79608.0
2024-07-15 11:10:00,41.1,41.11,41.05,41.05,80965.0,39.1318,39.1413,39.0842,39.0842,80965.0
2024-07-15 11:15:00,41.05,41.09,41.04,41.07,90870.0,39.0842,39.1223,39.0747,39.1032,90870.0
2024-07-15 11:20:00,41.06,41.08,41.02,41.02,103544.0,39.0937,39.1128,39.0556,39.0556,103544.0
2024-07-15 11:25:00,41.02,41.04,40.95,41.01,248866.0,39.0556,39.0747,38.989,39.0461,248866.0
2024-07-15 11:30:00,41.01,41.02,40.94,40.96,99467.0,39.0461,39.0556,38.9795,38.9985,99467.0
2024-07-15 11:35:00,40.97,41.0,40.94,40.94,79276.0,39.008,39.0366,38.9795,38.9795,79276.0
2024-07-15 11:40:00,40.94,40.97,40.9,40.94,99451.0,38.9795,39.008,38.9414,38.9795,99451.0
2024-07-15 11:45:00,40.94,40.94,40.9,40.91,130730.0,38.9795,38.9795,38.9414,38.9509,130730.0
2024-07-15 11:50:00,40.91,40.96,40.9,40.95,112367.0,38.9509,38.9985,38.9414,38.989,112367.0
2024-07-15 11:55:00,40.95,40.97,40.93,40.96,144085.0,38.989,39.008,38.9699,38.9985,144085.0
2024-07-15 12:00:00,40.96,40.96,40.9,40.91,65582.0,38.9985,38.9985,38.9414,38.9509,65582.0
2024-07-15 12:05:00,40.91,40.98,40.9,40.94,107693.0,38.9509,39.0175,38.9414,38.9795,107693.0
2024-07-15 12:10:00,40.94,40.98,40.92,40.98,75016.0,38.9795,39.0175,38.9604,39.0175,75016.0
2024-07-15 12:15:00,40.98,41.05,40.96,41.05,77194.0,39.0175,39.0842,38.9985,39.0842,77194.0
2024-07-15 12:20:00,41.05,41.06,40.98,40.99,113503.0,39.0842,39.0937,39.0175,39.0271,113503.0
2024-07-15 12:25:00,41.0,41.0,40.96,40.96,64299.0,39.0366,39.0366,38.9985,38.9985,64299.0
2024-07-15 12:30:00,40.96,40.99,40.94,40.99,113705.0,38.9985,39.0271,38.9795,39.0271,113705.0
2024-07-15 12:35:00,40.98,41.0,40.97,41.0,72180.0,39.0175,39.0366,39.008,39.0366,72180.0
2024-07-15 12:40:00,41.0,41.0,40.93,40.94,87795.0,39.0366,39.0366,38.9699,38.9795,87795.0
2024-07-15 12:45:00,40.93,40.97,40.92,40.97,104207.0,38.9699,39.008,38.9604,39.008,104207.0
2024-07-15 12:50:00,40.97,40.99,40.97,40.97,62103.0,39.008,39.0271,39.008,39.008,62103.0
2024-07-15 12:55:00,40.98,40.99,40.96,40.98,98954.0,39.0175,39.0271,38.9985,39.0175,98954.0
2024-07-15 13:00:00,40.98,41.01,40.97,41.0,76055.0,39.0175,39.0461,39.008,39.0366,76055.0
2024-07-15 13:05:00,41.01,41.01,40.97,41.0,73112.0,39.0461,39.0461,39.008,39.0366,73112.0
2024-07-15 13:10:00,40.99,41.0,40.97,40.98,67893.0,39.0271,39.0366,39.008,39.0175,67893.0
2024-07-15 13:15:00,40.98,41.01,40.96,40.97,102733.0,39.0175,39.0461,38.9985,39.008,102733.0
2024-07-15 13:20:00,40.97,40.97,40.93,40.93,68601.0,39.008,39.008,38.9699,38.9699,68601.0
2024-07-15 13:25:00,40.94,40.95,40.92,40.93,46781.0,38.9795,38.989,38.9604,38.9699,46781.0
2024-07-15 13:30:00,40.93,40.93,40.9,40.9,77190.0,38.9699,38.9699,38.9414,38.9414,77190.0
2024-07-15 13:35:00,40.91,40.93,40.9,40.93,78700.0,38.9509,38.9699,38.9414,38.9699,78700.0
2024-07-15 13:40:00,40.93,40.98,40.92,40.95,89595.0,38.9699,39.0175,38.9604,38.989,89595.0
2024-07-15 13:45:00,40.96,40.96,40.9,40.9,84875.0,38.9985,38.9985,38.9414,38.9414,84875.0
2024-07-15 13:50:00,40.91,40.91,40.89,40.9,208920.0,38.9509,38.9509,38.9319,38.9414,208920.0
2024-07-15 13:55:00,40.9,40.9,40.88,40.88,76390.0,38.9414,38.9414,38.9223,38.9223,76390.0
2024-07-15 14:00:00,40.89,40.9,40.87,40.89,118184.0,38.9319,38.9414,38.9128,38.9319,118184.0
2024-07-15 14:05:00,40.89,40.94,40.88,40.94,157361.0,38.9319,38.9795,38.9223,38.9795,157361.0
2024-07-15 14:10:00,40.93,40.94,40.88,40.9,88514.0,38.9699,38.9795,38.9223,38.9414,88514.0
2024-07-15 14:15:00,40.9,40.9,40.88,40.89,64685.0,38.9414,38.9414,38.9223,38.9319,64685.0
2024-07-15 14:20:00,40.88,40.91,40.88,40.91,85079.0,38.9223,38.9509,38.9223,38.9509,85079.0
2024-07-15 14:25:00,40.91,40.92,40.87,40.87,128402.0,38.9509,38.9604,38.9128,38.9128,128402.0
2024-07-15 14:30:00,40.87,40.94,40.87,40.92,118833.0,38.9128,38.9795,38.9128,38.9604,118833.0
2024-07-15 14:35:00,40.91,40.97,40.91,40.97,86417.0,38.9509,39.008,38.9509,39.008,86417.0
2024-07-15 14:40:00,40.97,41.0,40.97,40.98,43199.0,39.008,39.0366,39.008,39.0175,43199.0
2024-07-15 14:45:00,40.98,40.99,40.92,40.93,85798.0,39.0175,39.0271,38.9604,38.9699,85798.0
2024-07-15 14:50:00,40.93,40.95,40.92,40.93,89295.0,38.9699,38.989,38.9604,38.9699,89295.0
2024-07-15 14:55:00,40.93,40.96,40.93,40.94,178699.0,38.9699,38.9985,38.9699,38.9795,178699.0
2024-07-15 15:00:00,40.94,40.95,40.92,40.92,76827.0,38.9795,38.989,38.9604,38.9604,76827.0
2024-07-15 15:05:00,40.92,40.93,40.88,40.9,197562.0,38.9604,38.9699,38.9223,38.9414,197562.0
2024-07-15 15:10:00,40.9,40.9,40.86,40.89,165000.0,38.9414,38.9414,38.9033,38.9319,165000.0
2024-07-15 15:15:00,40.89,40.9,40.87,40.88,112181.0,38.9319,38.9414,38.9128,38.9223,112181.0
2024-07-15 15:20:00,40.88,40.88,40.83,40.85,166417.0,38.9223,38.9223,38.8747,38.8938,166417.0
2024-07-15 15:25:00,40.85,40.85,40.82,40.83,114683.0,38.8938,38.8938,38.8652,38.8747,114683.0
2024-07-15 15:30:00,40.83,40.83,40.78,40.81,252876.0,38.8747,38.8747,38.8271,38.8557,252876.0
2024-07-15 15:35:00,40.81,40.84,40.8,40.83,88484.0,38.8557,38.8842,38.8462,38.8747,88484.0
2024-07-15 15:40:00,40.83,40.84,40.79,40.8,184229.0,38.8747,38.8842,38.8366,38.8462,184229.0
2024-07-15 15:45:00,40.79,40.8,40.72,40.73,359822.0,38.8366,38.8462,38.77,38.7795,359822.0
2024-07-15 15:50:00,40.72,40.76,40.7,40.73,583990.0,38.77,38.8081,38.7509,38.7795,583990.0
2024-07-15 15:55:00,40.72,40.81,40.71,40.8,1310497.0,38.77,38.8557,38.7605,38.8462,1310497.0
2024-07-16 09:30:00,40.85,41.07,40.82,41.02,368061.0,38.8938,39.1032,38.8652,39.0556,368061.0
2024-07-16 09:35:00,41.03,41.18,41.02,41.14,226027.0,39.0651,39.208,39.0556,39.1699,226027.0
2024-07-16 09:40:00,41.14,41.19,41.04,41.07,137589.0,39.1699,39.2175,39.0747,39.1032,137589.0
2024-07-16 09:45:00,41.07,41.1,40.99,41.04,135541.0,39.1032,39.1318,39.0271,39.0747,135541.0
2024-07-16 09:50:00,41.03,41.07,40.99,41.0,61345.0,39.0651,39.1032,39.0271,39.0366,61345.0
2024-07-16 09:55:00,41.0,41.13,41.0,41.1,102186.0,39.0366,39.1604,39.0366,39.1318,102186.0
2024-07-16 10:00:00,41.11,41.19,41.08,41.16,251436.0,39.1413,39.2175,39.1128,39.1889,251436.0
2024-07-16 10:05:00,41.16,41.23,41.13,41.18,227721.0,39.1889,39.2556,39.1604,39.208,227721.0
2024-07-16 10:10:00,41.18,41.21,41.07,41.09,169717.0,39.208,39.2365,39.1032,39.1223,169717.0
2024-07-16 10:15:00,41.1,41.1,41.04,41.1,144897.0,39.1318,39.1318,39.0747,39.1318,144897.0
2024-07-16 10:20:00,41.1,41.16,41.08,41.12,108140.0,39.1318,39.1889,39.1128,39.1508,108140.0
2024-07-16 10:25:00,41.12,41.18,41.07,41.18,196062.0,39.1508,39.208,39.1032,39.208,196062.0
2024-07-16 10:30:00,41.18,41.3,41.17,41.29,230633.0,39.208,39.3222,39.1984,39.3127,230633.0
2024-07-16 10:35:00,41.29,41.35,41.27,41.32,132744.0,39.3127,39.3698,39.2937,39.3413,132744.0
2024-07-16 10:40:00,41.32,41.35,41.3,41.32,96307.0,39.3413,39.3698,39.3222,39.3413,96307.0
2024-07-16 10:45:00,41.33,41.36,41.28,41.3,135714.0,39.3508,39.3793,39.3032,39.3222,135714.0
2024-07-16 10:50:00,41.3,41.38,41.27,41.35,149274.0,39.3222,39.3984,39.2937,39.3698,149274.0
2024-07-16 10:55:00,41.35,41.4,41.32,41.38,114313.0,39.3698,39.4174,39.3413,39.3984,114313.0
2024-07-16 11:00:00,41.39,41.4,41.33,41.4,129813.0,39.4079,39.4174,39.3508,39.4174,129813.0
2024-07-16 11:05:00,41.39,41.46,41.38,41.45,152731.0,39.4079,39.4746,39.3984,39.465,152731.0
2024-07-16 11:10:00,41.44,41.45,41.39,41.41,98517.0,39.4555,39.465,39.4079,39.4269,98517.0
2024-07-16 11:15:00,41.41,41.41,41.34,41.36,74052.0,39.4269,39.4269,39.3603,39.3793,74052.0
2024-07-16 11:20:00,41.36,41.37,41.32,41.33,72772.0,39.3793,39.3889,39.3413,39.3508,72772.0
2024-07-16 11:25:00,41.33,41.37,41.32,41.34,129531.0,39.3508,39.3889,39.3413,39.3603,129531.0
2024-07-16 11:30:00,41.34,41.37,41.3,41.34,102016.0,39.3603,39.3889,39.3222,39.3603,102016.0
2024-07-16 11:35:00,41.34,41.37,41.31,41.32,92086.0,39.3603,39.3889,39.3317,39.3413,92086.0
2024-07-16 11:40:00,41.32,41.34,41.29,41.3,101947.0,39.3413,39.3603,39.3127,39.3222,101947.0
2024-07-16 11:45:00,41.3,41.31,41.27,41.29,61922.0,39.3222,39.3317,39.2937,39.3127,61922.0
2024-07-16 11:50:00,41.29,41.32,41.27,41.32,86480.0,39.3127,39.3413,39.2937,39.3413,86480.0
2024-07-16 11:55:00,41.32,41.33,41.3,41.3,73872.0,39.3413,39.3508,39.3222,39.3222,73872.0
2024-07-16 12:00:00,41.3,41.31,41.26,41.29,73665.0,39.3222,39.3317,39.2841,39.3127,73665.0
2024-07-16 12:05:00,41.3,41.39,41.29,41.39,103241.0,39.3222,39.4079,39.3127,39.4079,103241.0
2024-07-16 12:10:00,41.38,41.44,41.38,41.39,53159.0,39.3984,39.4555,39.3984,39.4079,53159.0
2024-07-16 12:15:00,41.4,41.43,41.39,41.41,56336.0,39.4174,39.446,39.4079,39.4269,56336.0
2024-07-16 12:20:00,41.41,41.43,41.41,41.43,65468.0,39.4269,39.446,39.4269,39.446,65468.0
2024-07-16 12:25:00,41.42,41.45,41.42,41.44,105408.0,39.4365,39.465,39.4365,39.4555,105408.0
2024-07-16 12:30:00,41.45,41.49,41.44,41.47,105812.0,39.465,39.5031,39.4555,39.4841,105812.0
2024-07-16 12:35:00,41.46,41.47,41.42,41.43,50054.0,39.4746,39.4841,39.4365,39.446,50054.0
2024-07-16 12:40:00,41.44,41.47,41.43,41.44,65009.0,39.4555,39.4841,39.446,39.4555,65009.0
2024-07-16 12:45:00,41.45,41.47,41.43,41.45,53177.0,39.465,39.4841,39.446,39.465,53177.0
2024-07-16 12:50:00,41.45,41.45,41.4,41.41,45868.0,39.465,39.465,39.4174,39.4269,45868.0
2024-07-16 12:55:00,41.41,41.42,41.39,41.4,69293.0,39.4269,39.4365,39.4079,39.4174,69293.0
2024-07-16 13:00:00,41.4,41.43,41.4,41.43,58290.0,39.4174,39.446,39.4174,39.446,58290.0
2024-07-16 13:05:00,41.43,41.47,41.42,41.46,63935.0,39.446,39.4841,39.4365,39.4746,63935.0
2024-07-16 13:10:00,41.46,41.5,41.31,41.32,230011.0,39.4746,39.5126,39.3317,39.3413,230011.0
2024-07-16 13:15:00,41.32,41.37,41.31,41.34,151798.0,39.3413,39.3889,39.3317,39.3603,151798.0
2024-07-16 13:20:00,41.34,41.39,41.34,41.38,50584.0,39.3603,39.4079,39.3603,39.3984,50584.0
2024-07-16 13:25:00,41.38,41.38,41.35,41.38,59958.0,39.3984,39.3984,39.3698,39.3984,59958.0
2024-07-16 13:30:00,41.38,41.43,41.37,41.41,48196.0,39.3984,39.446,39.3889,39.4269,48196.0
2024-07-16 13:35:00,41.41,41.42,41.39,41.4,62327.0,39.4269,39.4365,39.4079,39.4174,62327.0
2024-07-16 13:40:00,41.4,41.44,41.39,41.43,105127.0,39.4174,39.4555,39.4079,39.446,105127.0
2024-07-16 13:45:00,41.44,41.44,41.36,41.37,49319.0,39.4555,39.4555,39.3793,39.3889,49319.0
2024-07-16 13:50:00,41.37,41.39,41.36,41.39,88554.0,39.3889,39.4079,39.3793,39.4079,88554.0
2024-07-16 13:55:00,41.39,41.39,41.36,41.39,83579.0,39.4079,39.4079,39.3793,39.4079,83579.0
2024-07-16 14:00:00,41.39,41.4,41.35,41.36,85229.0,39.4079,39.4174,39.3698,39.3793,85229.0
2024-07-16 14:05:00,41.37,41.43,41.36,41.43,55658.0,39.3889,39.446,39.3793,39.446,55658.0
2024-07-16 14:10:00,41.43,41.47,41.42,41.46,57925.0,39.446,39.4841,39.4365,39.4746,57925.0
2024-07-16 14:15:00,41.46,41.46,41.42,41.43,50584.0,39.4746,39.4746,39.4365,39.446,50584.0
2024-07-16 14:20:00,41.44,41.46,41.43,41.44,75619.0,39.4555,39.4746,39.446,39.4555,75619.0
2024-07-16 14:25:00,41.43,41.45,41.4,41.41,34348.0,39.446,39.465,39.4174,39.4269,34348.0
2024-07-16 14:30:00,41.41,41.46,41.4,41.45,80657.0,39.4269,39.4746,39.4174,39.465,80657.0
2024-07-16 14:35:00,41.46,41.49,41.44,41.48,63085.0,39.4746,39.5031,39.4555,39.4936,63085.0
2024-07-16 14:40:00,41.48,41.49,41.45,41.45,65376.0,39.4936,39.5031,39.465,39.465,65376.0
2024-07-16 14:45:00,41.46,41.5,41.45,41.48,133048.0,39.4746,39.5126,39.465,39.4936,133048.0
2024-07-16 14:50:00,41.48,41.55,41.48,41.53,172716.0,39.4936,39.5602,39.4936,39.5412,172716.0
2024-07-16 14:55:00,41.53,41.53,41.49,41.52,76456.0,39.5412,39.5412,39.5031,39.5317,76456.0
2024-07-16 15:00:00,41.52,41.52,41.48,41.48,55128.0,39.5317,39.5317,39.4936,39.4936,55128.0
2024-07-16 15:05:00,41.48,41.49,41.43,41.46,86128.0,39.4936,39.5031,39.446,39.4746,86128.0
2024-07-16 15:10:00,41.46,41.47,41.44,41.45,78100.0,39.4746,39.4841,39.4555,39.465,78100.0
2024-07-16 15:15:00,41.44,41.47,41.44,41.47,40942.0,39.4555,39.4841,39.4555,39.4841,40942.0
2024-07-16 15:20:00,41.47,41.47,41.42,41.42,80766.0,39.4841,39.4841,39.4365,39.4365,80766.0
2024-07-16 15:25:00,41.43,41.46,41.41,41.44,95071.0,39.446,39.4746,39.4269,39.4555,95071.0
2024-07-16 15:30:00,41.44,41.44,41.42,41.42,88404.0,39.4555,39.4555,39.4365,39.4365,88404.0
2024-07-16 15:35:00,41.43,41.46,41.4,41.44,148289.0,39.446,39.4746,39.4174,39.4555,148289.0
2024-07-16 15:40:00,41.44,41.45,41.4,41.4,138462.0,39.4555,39.465,39.4174,39.4174,138462.0
2024-07-16 15:45:00,41.41,41.41,41.38,41.4,191376.0,39.4269,39.4269,39.3984,39.4174,191376.0
2024-07-16 15:50:00,41.39,41.43,41.38,41.4,396505.0,39.4079,39.446,39.3984,39.4174,396505.0
2024-07-16 15:55:00,41.4,41.46,41.39,41.46,1172948.0,39.4174,39.4746,39.4079,39.4746,1172948.0
2024-07-17 09:30:00,41.55,41.77,41.52,41.75,633734.0,39.5602,39.7697,39.5317,39.7507,633734.0
2024-07-17 09:35:00,41.76,41.8,41.68,41.73,261717.0,39.7602,39.7983,39.684,39.7316,261717.0
2024-07-17 09:40:00,41.73,41.83,41.71,41.77,135499.0,39.7316,39.8268,39.7126,39.7697,135499.0
2024-07-17 09:45:00,41.77,41.87,41.76,41.81,179415.0,39.7697,39.8649,39.7602,39.8078,179415.0
2024-07-17 09:50:00,41.82,41.95,41.81,41.92,206862.0,39.8173,39.9411,39.8078,39.9125,206862.0
2024-07-17 09:55:00,41.92,41.98,41.87,41.97,254790.0,39.9125,39.9697,39.8649,39.9601,254790.0
2024-07-17 10:00:00,41.98,42.1,41.96,42.1,843334.0,39.9697,40.0839,39.9506,40.0839,843334.0
2024-07-17 10:05:00,42.09,42.17,42.07,42.08,314943.0,40.0744,40.1506,40.0553,40.0649,314943.0
2024-07-17 10:10:00,42.09,42.19,42.07,42.13,228247.0,40.0744,40.1696,40.0553,40.1125,228247.0
2024-07-17 10:15:00,42.12,42.13,42.04,42.09,199096.0,40.1029,40.1125,40.0268,40.0744,199096.0
2024-07-17 10:20:00,42.08,42.09,41.97,42.01,194327.0,40.0649,40.0744,39.9601,39.9982,194327.0
2024-07-17 10:25:00,42.0,42.05,41.95,41.96,134812.0,39.9887,40.0363,39.9411,39.9506,134812.0
2024-07-17 10:30:00,41.96,41.99,41.9,41.92,120318.0,39.9506,39.9792,39.8935,39.9125,120318.0
2024-07-17 10:35:00,41.93,41.93,41.83,41.86,179001.0,39.922,39.922,39.8268,39.8554,179001.0
2024-07-17 10:40:00,41.87,41.87,41.75,41.76,88283.0,39.8649,39.8649,39.7507,39.7602,88283.0
2024-07-17 10:45:00,41.76,41.78,41.73,41.77,120366.0,39.7602,39.7792,39.7316,39.7697,120366.0
2024-07-17 10:50:00,41.77,41.83,41.76,41.8,186110.0,39.7697,39.8268,39.7602,39.7983,186110.0
2024-07-17 10:55:00,41.8,41.85,41.78,41.84,154377.0,39.7983,39.8459,39.7792,39.8364,154377.0
2024-07-17 11:00:00,41.85,41.85,41.78,41.81,69157.0,39.8459,39.8459,39.7792,39.8078,69157.0
2024-07-17 11:05:00,41.8,41.87,41.8,41.84,111779.0,39.7983,39.8649,39.7983,39.8364,111779.0
2024-07-17 11:10:00,41.84,41.88,41.82,41.87,123785.0,39.8364,39.8744,39.8173,39.8649,123785.0
2024-07-17 11:15:00,41.87,41.87,41.78,41.8,96329.0,39.8649,39.8649,39.7792,39.7983,96329.0
2024-07-17 11:20:00,41.8,41.81,41.68,41.69,122628.0,39.7983,39.8078,39.684,39.6935,122628.0
2024-07-17 11:25:00,41.69,41.84,41.68,41.83,106638.0,39.6935,39.8364,39.684,39.8268,106638.0
2024-07-17 11:30:00,41.83,41.91,41.82,41.89,196382.0,39.8268,39.903,39.8173,39.884,196382.0
2024-07-17 11:35:00,41.88,41.89,41.84,41.87,75975.0,39.8744,39.884,39.8364,39.8649,75975.0
2024-07-17 11:40:00,41.87,41.88,41.85,41.86,64960.0,39.8649,39.8744,39.8459,39.8554,64960.0
2024-07-17 11:45:00,41.86,41.86,41.8,41.83,91582.0,39.8554,39.8554,39.7983,39.8268,91582.0
2024-07-17 11:50:00,41.83,41.83,41.8,41.82,72305.0,39.8268,39.8268,39.7983,39.8173,72305.0
2024-07-17 11:55:00,41.82,41.82,41.78,41.79,66035.0,39.8173,39.8173,39.7792,39.7888,66035.0
2024-07-17 12:00:00,41.79,41.82,41.77,41.8,85699.0,39.7888,39.8173,39.7697,39.7983,85699.0
2024-07-17 12:05:00,41.8,41.81,41.77,41.79,68985.0,39.7983,39.8078,39.7697,39.7888,68985.0
2024-07-17 12:10:00,41.8,41.87,41.79,41.84,66075.0,39.7983,39.8649,39.7888,39.8364,66075.0
2024-07-17 12:15:00,41.83,41.85,41.81,41.83,65949.0,39.8268,39.8459,39.8078,39.8268,65949.0
2024-07-17 12:20:00,41.83,41.85,41.81,41.84,62422.0,39.8268,39.8459,39.8078,39.8364,62422.0
2024-07-17 12:25:00,41.84,41.9,41.83,41.88,70313.0,39.8364,39.8935,39.8268,39.8744,70313.0
2024-07-17 12:30:00,41.88,41.94,41.86,41.94,83497.0,39.8744,39.9316,39.8554,39.9316,83497.0
2024-07-17 12:35:00,41.94,42.0,41.92,41.98,195716.0,39.9316,39.9887,39.9125,39.9697,195716.0
2024-07-17 12:40:00,41.99,42.03,41.98,42.02,193509.0,39.9792,40.0173,39.9697,40.0077,193509.0
2024-07-17 12:45:00,42.01,42.09,42.01,42.09,123566.0,39.9982,40.0744,39.9982,40.0744,123566.0
2024-07-17 12:50:00,42.09,42.09,42.0,42.01,141832.0,40.0744,40.0744,39.9887,39.9982,141832.0
2024-07-17 12:55:00,42.02,42.04,42.0,42.01,119299.0,40.0077,40.0268,39.9887,39.9982,119299.0
2024-07-17 13:00:00,42.0,42.02,41.95,41.98,227592.0,39.9887,40.0077,39.9411,39.9697,227592.0
2024-07-17 13:05:00,41.98,41.99,41.92,41.95,61096.0,39.9697,39.9792,39.9125,39.9411,61096.0
2024-07-17 13:10:00,41.94,41.95,41.9,41.91,61255.0,39.9316,39.9411,39.8935,39.903,61255.0
2024-07-17 13:15:00,41.91,41.92,41.84,41.87,78634.0,39.903,39.9125,39.8364,39.8649,78634.0
2024-07-17 13:20:00,41.87,41.87,41.82,41.84,87501.0,39.8649,39.8649,39.8173,39.8364,87501.0
2024-07-17 13:25:00,41.84,41.87,41.83,41.86,48525.0,39.8364,39.8649,39.8268,39.8554,48525.0
2024-07-17 13:30:00,41.86,41.87,41.81,41.82,149653.0,39.8554,39.8649,39.8078,39.8173,149653.0
2024-07-17 13:35:00,41.82,41.84,41.79,41.83,86876.0,39.8173,39.8364,39.7888,39.8268,86876.0
2024-07-17 13:40:00,41.84,41.89,41.83,41.88,63217.0,39.8364,39.884,39.8268,39.8744,63217.0
2024-07-17 13:45:00,41.89,41.9,41.86,41.88,61397.0,39.884,39.8935,39.8554,39.8744,61397.0
2024-07-17 13:50:00,41.88,41.89,41.87,41.89,53639.0,39.8744,39.884,39.8649,39.884,53639.0
2024-07-17 13:55:00,41.89,41.91,41.87,41.91,85057.0,39.884,39.903,39.8649,39.903,85057.0
2024-07-17 14:00:00,41.91,41.94,41.89,41.91,105331.0,39.903,39.9316,39.884,39.903,105331.0
2024-07-17 14:05:00,41.9,41.97,41.89,41.95,100949.0,39.8935,39.9601,39.884,39.9411,100949.0
2024-07-17 14:10:00,41.95,41.97,41.91,41.97,71597.0,39.9411,39.9601,39.903,39.9601,71597.0
2024-07-17 14:15:00,41.97,42.0,41.95,41.98,166680.0,39.9601,39.9887,39.9411,39.9697,166680.0
2024-07-17 14:20:00,41.98,42.0,41.96,41.98,72553.0,39.9697,39.9887,39.9506,39.9697,72553.0
2024-07-17 14:25:00,41.98,42.01,41.94,42.01,76779.0,39.9697,39.9982,39.9316,39.9982,76779.0
2024-07-17 14:30:00,42.01,42.04,42.0,42.04,105626.0,39.9982,40.0268,39.9887,40.0268,105626.0
2024-07-17 14:35:00,42.04,42.04,42.0,42.01,95466.0,40.0268,40.0268,39.9887,39.9982,95466.0
2024-07-17 14:40:00,42.01,42.04,42.0,42.04,109869.0,39.9982,40.0268,39.9887,40.0268,109869.0
2024-07-17 14:45:00,42.03,42.06,42.03,42.06,107530.0,40.0173,40.0458,40.0173,40.0458,107530.0
2024-07-17 14:50:00,42.05,42.08,42.05,42.06,99386.0,40.0363,40.0649,40.0363,40.0458,99386.0
2024-07-17 14:55:00,42.07,42.07,42.03,42.07,129908.0,40.0553,40.0553,40.0173,40.0553,129908.0
2024-07-17 15:00:00,42.07,42.08,42.03,42.05,88818.0,40.0553,40.0649,40.0173,40.0363,88818.0
2024-07-17 15:05:00,42.05,42.06,42.03,42.05,88761.0,40.0363,40.0458,40.0173,40.0363,88761.0
2024-07-17 15:10:00,42.05,42.09,42.03,42.09,147458.0,40.0363,40.0744,40.0173,40.0744,147458.0
2024-07-17 15:15:00,42.09,42.11,42.07,42.09,111638.0,40.0744,40.0934,40.0553,40.0744,111638.0
2024-07-17 15:20:00,42.09,42.12,42.08,42.1,117893.0,40.0744,40.1029,40.0649,40.0839,117893.0
2024-07-17 15:25:00,42.11,42.12,42.08,42.08,92844.0,40.0934,40.1029,40.0649,40.0649,92844.0
2024-07-17 15:30:00,42.08,42.09,42.04,42.04,179755.0,40.0649,40.0744,40.0268,40.0268,179755.0
2024-07-17 15:35:00,42.04,42.06,42.02,42.02,215102.0,40.0268,40.0458,40.0077,40.0077,215102.0
2024-07-17 15:40:00,42.02,42.07,42.01,42.03,166945.0,40.0077,40.0553,39.9982,40.0173,166945.0
2024-07-17 15:45:00,42.04,42.05,41.97,41.99,301305.0,40.0268,40.0363,39.9601,39.9792,301305.0
2024-07-17 15:50:00,42.0,42.09,41.99,42.07,348511.0,39.9887,40.0744,39.9792,40.0553,348511.0
2024-07-17 15:55:00,42.07,42.1,42.03,42.04,1172421.0,40.0553,40.0839,40.0173,40.0268,1172421.0
2024-07-18 09:30:00,41.9,41.97,41.72,41.82,354803.0,39.8935,39.9601,39.7221,39.8173,354803.0
2024-07-18 09:35:00,41.82,41.97,41.79,41.91,70094.0,39.8173,39.9601,39.7888,39.903,70094.0
2024-07-18 09:40:00,41.9,42.14,41.87,42.14,126018.0,39.8935,40.122,39.8649,40.122,126018.0
2024-07-18 09:45:00,42.14,42.2,42.01,42.13,178589.0,40.122,40.1791,39.9982,40.1125,178589.0
2024-07-18 09:50:00,42.13,42.24,42.07,42.19,123356.0,40.1125,40.2172,40.0553,40.1696,123356.0
2024-07-18 09:55:00,42.19,42.3,42.13,42.26,203518.0,40.1696,40.2743,40.1125,40.2362,203518.0
2024-07-18 10:00:00,42.25,42.26,42.12,42.16,146397.0,40.2267,40.2362,40.1029,40.141,146397.0
2024-07-18 10:05:00,42.17,42.17,42.09,42.13,110007.0,40.1506,40.1506,40.0744,40.1125,110007.0
2024-07-18 10:10:00,42.12,42.15,42.06,42.09,84999.0,40.1029,40.1315,40.0458,40.0744,84999.0
2024-07-18 10:15:00,42.09,42.1,42.02,42.08,82189.0,40.0744,40.0839,40.0077,40.0649,82189.0
2024-07-18 10:20:00,42.08,42.13,42.07,42.12,84818.0,40.0649,40.1125,40.0553,40.1029,84818.0
2024-07-18 10:25:00,42.12,42.22,42.12,42.16,119708.0,40.1029,40.1982,40.1029,40.141,119708.0
2024-07-18 10:30:00,42.16,42.18,42.07,42.08,100582.0,40.141,40.1601,40.0553,40.0649,100582.0
2024-07-18 10:35:00,42.08,42.15,42.07,42.14,95749.0,40.0649,40.1315,40.0553,40.122,95749.0
2024-07-18 10:40:00,42.14,42.23,42.05,42.22,295739.0,40.122,40.2077,40.0363,40.1982,295739.0
2024-07-18 10:45:00,42.22,42.29,42.2,42.26,185648.0,40.1982,40.2648,40.1791,40.2362,185648.0
2024-07-18 10:50:00,42.26,42.28,42.2,42.27,124916.0,40.2362,40.2553,40.1791,40.2458,124916.0
2024-07-18 10:55:00,42.27,42.29,42.21,42.23,141709.0,40.2458,40.2648,40.1886,40.2077,141709.0
2024-07-18 11:00:00,42.23,42.31,42.22,42.26,281176.0,40.2077,40.2838,40.1982,40.2362,281176.0
2024-07-18 11:05:00,42.26,42.34,42.26,42.32,237627.0,40.2362,40.3124,40.2362,40.2934,237627.0
2024-07-18 11:10:00,42.32,42.36,42.29,42.35,125656.0,40.2934,40.3315,40.2648,40.3219,125656.0
2024-07-18 11:15:00,42.35,42.36,42.29,42.36,86788.0,40.3219,40.3315,40.2648,40.3315,86788.0
2024-07-18 11:20:00,42.36,42.39,42.3,42.38,144974.0,40.3315,40.36,40.2743,40.3505,144974.0
2024-07-18 11:25:00,42.38,42.48,42.37,42.48,274510.0,40.3505,40.4457,40.341,40.4457,274510.0
2024-07-18 11:30:00,42.49,42.52,42.43,42.46,599498.0,40.4552,40.4838,40.3981,40.4267,599498.0
2024-07-18 11:35:00,42.46,42.48,42.38,42.39,167495.0,40.4267,40.4457,40.3505,40.36,167495.0
2024-07-18 11:40:00,42.38,42.44,42.37,42.43,126719.0,40.3505,40.4076,40.341,40.3981,126719.0
2024-07-18 11:45:00,42.43,42.45,42.41,42.45,85925.0,40.3981,40.4171,40.3791,40.4171,85925.0
2024-07-18 11:50:00,42.45,42.47,42.39,42.41,91408.0,40.4171,40.4362,40.36,40.3791,91408.0
2024-07-18 11:55:00,42.42,42.44,42.39,42.4,76007.0,40.3886,40.4076,40.36,40.3695,76007.0
2024-07-18 12:00:00,42.41,42.47,42.39,42.43,96707.0,40.3791,40.4362,40.36,40.3981,96707.0
2024-07-18 12:05:00,42.44,42.44,42.36,42.38,74155.0,40.4076,40.4076,40.3315,40.3505,74155.0
2024-07-18 12:10:00,42.38,42.38,42.28,42.29,55683.0,40.3505,40.3505,40.2553,40.2648,55683.0
2024-07-18 12:15:00,42.29,42.29,42.16,42.29,153445.0,40.2648,40.2648,40.141,40.2648,153445.0
2024-07-18 12:20:00,42.29,42.3,42.19,42.22,168676.0,40.2648,40.2743,40.1696,40.1982,168676.0
2024-07-18 12:25:00,42.22,42.28,42.21,42.25,119109.0,40.1982,40.2553,40.1886,40.2267,119109.0
2024-07-18 12:30:00,42.25,42.27,42.2,42.21,72623.0,40.2267,40.2458,40.1791,40.1886,72623.0
2024-07-18 12:35:00,42.21,42.21,42.12,42.14,109887.0,40.1886,40.1886,40.1029,40.122,109887.0
2024-07-18 12:40:00,42.14,42.2,42.13,42.16,181889.0,40.122,40.1791,40.1125,40.141,181889.0
2024-07-18 12:45:00,42.17,42.2,42.14,42.14,55291.0,40.1506,40.1791,40.122,40.122,55291.0
2024-07-18 12:50:00,42.15,42.17,42.09,42.13,61575.0,40.1315,40.1506,40.0744,40.1125,61575.0
2024-07-18 12:55:00,42.14,42.15,42.11,42.12,38525.0,40.122,40.1315,40.0934,40.1029,38525.0
2024-07-18 13:00:00,42.11,42.14,42.1,42.14,47301.0,40.0934,40.122,40.0839,40.122,47301.0
2024-07-18 13:05:00,42.14,42.22,42.13,42.21,57525.0,40.122,40.1982,40.1125,40.1886,57525.0
2024-07-18 13:10:00,42.21,42.22,42.18,42.21,29697.0,40.1886,40.1982,40.1601,40.1886,29697.0
2024-07-18 13:15:00,42.2,42.21,42.18,42.2,52826.0,40.1791,40.1886,40.1601,40.1791,52826.0
2024-07-18 13:20:00,42.21,42.21,42.18,42.2,29433.0,40.1886,40.1886,40.1601,40.1791,29433.0
2024-07-18 13:25:00,42.21,42.23,42.2,42.23,71938.0,40.1886,40.2077,40.1791,40.2077,71938.0
2024-07-18 13:30:00,42.22,42.23,42.21,42.21,27231.0,40.1982,40.2077,40.1886,40.1886,27231.0
2024-07-18 13:35:00,42.21,42.23,42.18,42.22,48948.0,40.1886,40.2077,40.1601,40.1982,48948.0
2024-07-18 13:40:00,42.21,42.23,42.2,42.22,29803.0,40.1886,40.2077,40.1791,40.1982,29803.0
2024-07-18 13:45:00,42.22,42.25,42.21,42.24,62530.0,40.1982,40.2267,40.1886,40.2172,62530.0
2024-07-18 13:50:00,42.25,42.25,42.23,42.25,29500.0,40.2267,40.2267,40.2077,40.2267,29500.0
2024-07-18 13:55:00,42.24,42.24,42.2,42.21,74358.0,40.2172,40.2172,40.1791,40.1886,74358.0
2024-07-18 14:00:00,42.21,42.21,42.14,42.15,51647.0,40.1886,40.1886,40.122,40.1315,51647.0
2024-07-18 14:05:00,42.15,42.15,42.08,42.09,84219.0,40.1315,40.1315,40.0649,40.0744,84219.0
2024-07-18 14:10:00,42.09,42.14,42.08,42.12,42243.0,40.0744,40.122,40.0649,40.1029,42243.0
2024-07-18 14:15:00,42.12,42.13,42.09,42.11,54752.0,40.1029,40.1125,40.0744,40.0934,54752.0
2024-07-18 14:20:00,42.11,42.11,42.02,42.05,66454.0,40.0934,40.0934,40.0077,40.0363,66454.0
2024-07-18 14:25:00,42.04,42.09,42.04,42.04,64237.0,40.0268,40.0744,40.0268,40.0268,64237.0
2024-07-18 14:30:00,42.04,42.06,42.01,42.03,53376.0,40.0268,40.0458,39.9982,40.0173,53376.0
2024-07-18 14:35:00,42.02,42.09,42.0,42.07,144309.0,40.0077,40.0744,39.9887,40.0553,144309.0
2024-07-18 14:40:00,42.06,42.09,42.05,42.08,95993.0,40.0458,40.0744,40.0363,40.0649,95993.0
2024-07-18 14:45:00,42.07,42.09,42.06,42.08,38306.0,40.0553,40.0744,40.0458,40.0649,38306.0
2024-07-18 14:50:00,42.08,42.08,42.03,42.05,71981.0,40.0649,40.0649,40.0173,40.0363,71981.0
2024-07-18 14:55:00,42.05,42.09,42.04,42.05,49128.0,40.0363,40.0744,40.0268,40.0363,49128.0
2024-07-18 15:00:00,42.05,42.1,42.05,42.08,171986.0,40.0363,40.0839,40.0363,40.0649,171986.0
2024-07-18 15:05:00,42.09,42.1,42.05,42.05,44939.0,40.0744,40.0839,40.0363,40.0363,44939.0
2024-07-18 15:10:00,42.05,42.06,42.0,42.02,61673.0,40.0363,40.0458,39.9887,40.0077,61673.0
2024-07-18 15:15:00,42.03,42.05,41.99,42.0,78225.0,40.0173,40.0363,39.9792,39.9887,78225.0
2024-07-18 15:20:00,42.0,42.01,41.96,42.0,93673.0,39.9887,39.9982,39.9506,39.9887,93673.0
2024-07-18 15:25:00,42.0,42.04,41.98,42.02,151962.0,39.9887,40.0268,39.9697,40.0077,151962.0
2024-07-18 15:30:00,42.01,42.03,41.98,42.02,88881.0,39.9982,40.0173,39.9697,40.0077,88881.0
2024-07-18 15:35:00,42.03,42.05,42.01,42.04,103936.0,40.0173,40.0363,39.9982,40.0268,103936.0
2024-07-18 15:40:00,42.03,42.05,42.0,42.01,97810.0,40.0173,40.0363,39.9887,39.9982,97810.0
2024-07-18 15:45:00,42.01,42.03,42.0,42.03,75576.0,39.9982,40.0173,39.9887,40.0173,75576.0
2024-07-18 15:50:00,42.03,42.12,42.02,42.09,356547.0,40.0173,40.1029,40.0077,40.0744,356547.0
2024-07-18 15:55:00,42.09,42.14,42.04,42.07,506287.0,40.0744,40.122,40.0268,40.0553,506287.0
2024-07-19 09:30:00,42.3,42.3,41.97,41.98,1176594.0,40.2743,40.2743,39.9601,39.9697,1176594.0
2024-07-19 09:35:00,41.98,42.02,41.76,41.81,172150.0,39.9697,40.0077,39.7602,39.8078,172150.0
2024-07-19 09:40:00,41.8,41.89,41.71,41.78,146177.0,39.7983,39.884,39.7126,39.7792,146177.0
2024-07-19 09:45:00,41.79,41.8,41.62,41.65,169242.0,39.7888,39.7983,39.6269,39.6555,169242.0
2024-07-19 09:50:00,41.64,41.65,41.56,41.57,213194.0,39.6459,39.6555,39.5698,39.5793,213194.0
2024-07-19 09:55:00,41.59,41.74,41.58,41.73,98599.0,39.5983,39.7411,39.5888,39.7316,98599.0
2024-07-19 10:00:00,41.74,41.8,41.7,41.73,316432.0,39.7411,39.7983,39.7031,39.7316,316432.0
2024-07-19 10:05:00,41.73,41.73,41.59,41.64,109055.0,39.7316,39.7316,39.5983,39.6459,109055.0
2024-07-19 10:10:00,41.63,41.74,41.6,41.66,83870.0,39.6364,39.7411,39.6079,39.665,83870.0
2024-07-19 10:15:00,41.66,41.71,41.65,41.68,77127.0,39.665,39.7126,39.6555,39.684,77127.0
2024-07-19 10:20:00,41.69,41.7,41.62,41.64,126441.0,39.6935,39.7031,39.6269,39.6459,126441.0
2024-07-19 10:25:00,41.64,41.64,41.55,41.59,103379.0,39.6459,39.6459,39.5602,39.5983,103379.0
2024-07-19 10:30:00,41.59,41.66,41.53,41.6,115880.0,39.5983,39.665,39.5412,39.6079,115880.0
2024-07-19 10:35:00,41.61,41.65,41.57,41.64,109068.0,39.6174,39.6555,39.5793,39.6459,109068.0
2024-07-19 10:40:00,41.64,41.64,41.52,41.52,103131.0,39.6459,39.6459,39.5317,39.5317,103131.0
2024-07-19 10:45:00,41.54,41.55,41.48,41.49,123946.0,39.5507,39.5602,39.4936,39.5031,123946.0
2024-07-19 10:50:00,41.5,41.55,41.45,41.5,129228.0,39.5126,39.5602,39.465,39.5126,129228.0
2024-07-19 10:55:00,41.5,41.53,41.46,41.47,157177.0,39.5126,39.5412,39.4746,39.4841,157177.0
2024-07-19 11:00:00,41.47,41.57,41.46,41.55,175292.0,39.4841,39.5793,39.4746,39.5602,175292.0
2024-07-19 11:05:00,41.55,41.67,41.54,41.65,159488.0,39.5602,39.6745,39.5507,39.6555,159488.0
2024-07-19 11:10:00,41.65,41.66,41.56,41.56,85809.0,39.6555,39.665,39.5698,39.5698,85809.0
2024-07-19 11:15:00,41.57,41.63,41.54,41.63,93099.0,39.5793,39.6364,39.5507,39.6364,93099.0
2024-07-19 11:20:00,41.62,41.63,41.58,41.63,79839.0,39.6269,39.6364,39.5888,39.6364,79839.0
2024-07-19 11:25:00,41.63,41.67,41.59,41.61,58976.0,39.6364,39.6745,39.5983,39.6174,58976.0
2024-07-19 11:30:00,41.61,41.62,41.53,41.57,142030.0,39.6174,39.6269,39.5412,39.5793,142030.0
2024-07-19 11:35:00,41.57,41.58,41.52,41.55,111633.0,39.5793,39.5888,39.5317,39.5602,111633.0
2024-07-19 11:40:00,41.55,41.55,41.47,41.54,93138.0,39.5602,39.5602,39.4841,39.5507,93138.0
2024-07-19 11:45:00,41.54,41.62,41.52,41.58,129413.0,39.5507,39.6269,39.5317,39.5888,129413.0
2024-07-19 11:50:00,41.58,41.61,41.56,41.56,64633.0,39.5888,39.6174,39.5698,39.5698,64633.0
2024-07-19 11:55:00,41.55,41.64,41.53,41.64,71203.0,39.5602,39.6459,39.5412,39.6459,71203.0
2024-07-19 12:00:00,41.64,41.65,41.6,41.64,44732.0,39.6459,39.6555,39.6079,39.6459,44732.0
2024-07-19 12:05:00,41.64,41.65,41.61,41.61,77673.0,39.6459,39.6555,39.6174,39.6174,77673.0
2024-07-19 12:10:00,41.61,41.63,41.57,41.59,80931.0,39.6174,39.6364,39.5793,39.5983,80931.0
2024-07-19 12:15:00,41.59,41.68,41.58,41.66,63060.0,39.5983,39.684,39.5888,39.665,63060.0
2024-07-19 12:20:00,41.66,41.67,41.55,41.55,51161.0,39.665,39.6745,39.5602,39.5602,51161.0
2024-07-19 12:25:00,41.55,41.56,41.47,41.48,109266.0,39.5602,39.5698,39.4841,39.4936,109266.0
2024-07-19 12:30:00,41.48,41.49,41.45,41.48,103993.0,39.4936,39.5031,39.465,39.4936,103993.0
2024-07-19 12:35:00,41.48,41.5,41.45,41.46,162259.0,39.4936,39.5126,39.465,39.4746,162259.0
2024-07-19 12:40:00,41.47,41.57,41.45,41.55,511939.0,39.4841,39.5793,39.465,39.5602,511939.0
2024-07-19 12:45:00,41.55,41.6,41.54,41.57,78058.0,39.5602,39.6079,39.5507,39.5793,78058.0
2024-07-19 12:50:00,41.57,41.57,41.54,41.55,51314.0,39.5793,39.5793,39.5507,39.5602,51314.0
2024-07-19 12:55:00,41.55,41.57,41.52,41.52,61612.0,39.5602,39.5793,39.5317,39.5317,61612.0
2024-07-19 13:00:00,41.52,41.54,41.5,41.52,64283.0,39.5317,39.5507,39.5126,39.5317,64283.0
2024-07-19 13:05:00,41.52,41.58,41.51,41.57,49279.0,39.5317,39.5888,39.5222,39.5793,49279.0
2024-07-19 13:10:00,41.56,41.6,41.51,41.52,113005.0,39.5698,39.6079,39.5222,39.5317,113005.0
2024-07-19 13:15:00,41.52,41.59,41.51,41.59,74796.0,39.5317,39.5983,39.5222,39.5983,74796.0
2024-07-19 13:20:00,41.59,41.59,41.5,41.51,130477.0,39.5983,39.5983,39.5126,39.5222,130477.0
2024-07-19 13:25:00,41.5,41.53,41.5,41.52,88272.0,39.5126,39.5412,39.5126,39.5317,88272.0
2024-07-19 13:30:00,41.52,41.53,41.5,41.52,85281.0,39.5317,39.5412,39.5126,39.5317,85281.0
2024-07-19 13:35:00,41.52,41.58,41.51,41.56,158036.0,39.5317,39.5888,39.5222,39.5698,158036.0
2024-07-19 13:40:00,41.55,41.57,41.52,41.52,74129.0,39.5602,39.5793,39.5317,39.5317,74129.0
2024-07-19 13:45:00,41.53,41.55,41.51,41.52,75353.0,39.5412,39.5602,39.5222,39.5317,75353.0
2024-07-19 13:50:00,41.52,41.58,41.52,41.55,63888.0,39.5317,39.5888,39.5317,39.5602,63888.0
2024-07-19 13:55:00,41.55,41.59,41.55,41.58,99353.0,39.5602,39.5983,39.5602,39.5888,99353.0
2024-07-19 14:00:00,41.59,41.59,41.53,41.54,112514.0,39.5983,39.5983,39.5412,39.5507,112514.0
2024-07-19 14:05:00,41.55,41.57,41.52,41.52,91991.0,39.5602,39.5793,39.5317,39.5317,91991.0
2024-07-19 14:10:00,41.52,41.58,41.51,41.58,53185.0,39.5317,39.5888,39.5222,39.5888,53185.0
2024-07-19 14:15:00,41.57,41.66,41.56,41.62,114019.0,39.5793,39.665,39.5698,39.6269,114019.0
2024-07-19 14:20:00,41.61,41.62,41.59,41.59,51811.0,39.6174,39.6269,39.5983,39.5983,51811.0
2024-07-19 14:25:00,41.59,41.61,41.56,41.58,139374.0,39.5983,39.6174,39.5698,39.5888,139374.0
2024-07-19 14:30:00,41.58,41.65,41.57,41.63,116098.0,39.5888,39.6555,39.5793,39.6364,116098.0
2024-07-19 14:35:00,41.63,41.66,41.62,41.64,160430.0,39.6364,39.665,39.6269,39.6459,160430.0
2024-07-19 14:40:00,41.65,41.65,41.57,41.57,85807.0,39.6555,39.6555,39.5793,39.5793,85807.0
2024-07-19 14:45:00,41.58,41.6,41.57,41.6,97101.0,39.5888,39.6079,39.5793,39.6079,97101.0
2024-07-19 14:50:00,41.59,41.61,41.57,41.59,86035.0,39.5983,39.6174,39.5793,39.5983,86035.0
2024-07-19 14:55:00,41.59,41.61,41.59,41.6,135043.0,39.5983,39.6174,39.5983,39.6079,135043.0
2024-07-19 15:00:00,41.61,41.66,41.6,41.66,142569.0,39.6174,39.665,39.6079,39.665,142569.0
2024-07-19 15:05:00,41.66,41.69,41.64,41.66,129815.0,39.665,39.6935,39.6459,39.665,129815.0
2024-07-19 15:10:00,41.66,41.67,41.61,41.62,133914.0,39.665,39.6745,39.6174,39.6269,133914.0
2024-07-19 15:15:00,41.62,41.65,41.61,41.65,107637.0,39.6269,39.6555,39.6174,39.6555,107637.0
2024-07-19 15:20:00,41.65,41.66,41.63,41.65,111115.0,39.6555,39.665,39.6364,39.6555,111115.0
2024-07-19 15:25:00,41.65,41.65,41.6,41.61,144603.0,39.6555,39.6555,39.6079,39.6174,144603.0
2024-07-19 15:30:00,41.61,41.69,41.61,41.63,234999.0,39.6174,39.6935,39.6174,39.6364,234999.0
2024-07-19 15:35:00,41.63,41.66,41.62,41.65,219485.0,39.6364,39.665,39.6269,39.6555,219485.0
2024-07-19 15:40:00,41.65,41.65,41.61,41.64,306031.0,39.6555,39.6555,39.6174,39.6459,306031.0
2024-07-19 15:45:00,41.64,41.65,41.59,41.62,408750.0,39.6459,39.6555,39.5983,39.6269,408750.0
2024-07-19 15:50:00,41.61,41.68,41.51,41.52,598532.0,39.6174,39.684,39.5222,39.5317,598532.0
2024-07-19 15:55:00,41.51,41.63,41.43,41.62,1325382.0,39.5222,39.6364,39.446,39.6269,1325382.0
2024-07-22 09:30:00,39.96,40.0,39.12,39.25,2915501.0,38.0464,38.0845,37.2466,37.3704,2915501.0
2024-07-22 09:35:00,39.25,39.41,39.04,39.4,2051435.0,37.3704,37.5227,37.1704,37.5132,2051435.0
2024-07-22 09:40:00,39.4,39.53,39.2,39.27,1060907.0,37.5132,37.637,37.3228,37.3894,1060907.0
2024-07-22 09:45:00,39.27,39.27,38.8,38.84,1570334.0,37.3894,37.3894,36.9419,36.98,1570334.0
2024-07-22 09:50:00,38.85,38.97,38.7,38.93,1334501.0,36.9895,37.1038,36.8467,37.0657,1334501.0
2024-07-22 09:55:00,38.93,39.12,38.83,38.86,936993.0,37.0657,37.2466,36.9705,36.9991,936993.0
2024-07-22 10:00:00,38.85,39.1,38.79,39.01,1032144.0,36.9895,37.2276,36.9324,37.1419,1032144.0
2024-07-22 10:05:00,39.01,39.08,38.9,39.06,757658.0,37.1419,37.2085,37.0371,37.1895,757658.0
2024-07-22 10:10:00,39.05,39.07,38.86,38.9,640240.0,37.18,37.199,36.9991,37.0371,640240.0
2024-07-22 10:15:00,38.9,39.0,38.81,38.95,640715.0,37.0371,37.1324,36.9515,37.0848,640715.0
2024-07-22 10:20:00,38.94,39.06,38.89,39.04,449067.0,37.0752,37.1895,37.0276,37.1704,449067.0
2024-07-22 10:25:00,39.04,39.18,38.9,38.91,612541.0,37.1704,37.3037,37.0371,37.0467,612541.0
2024-07-22 10:30:00,38.91,38.98,38.8,38.82,657818.0,37.0467,37.1133,36.9419,36.961,657818.0
2024-07-22 10:35:00,38.82,38.92,38.8,38.9,482178.0,36.961,37.0562,36.9419,37.0371,482178.0
2024-07-22 10:40:00,38.9,39.12,38.89,39.1,606232.0,37.0371,37.2466,37.0276,37.2276,606232.0
2024-07-22 10:45:00,39.1,39.12,38.98,38.98,487465.0,37.2276,37.2466,37.1133,37.1133,487465.0
2024-07-22 10:50:00,38.98,39.03,38.95,38.97,415117.0,37.1133,37.1609,37.0848,37.1038,415117.0
2024-07-22 10:55:00,38.97,38.99,38.9,38.98,438429.0,37.1038,37.1228,37.0371,37.1133,438429.0
2024-07-22 11:00:00,38.99,39.1,38.98,39.01,541986.0,37.1228,37.2276,37.1133,37.1419,541986.0
2024-07-22 11:05:00,39.0,39.1,38.96,39.05,468253.0,37.1324,37.2276,37.0943,37.18,468253.0
2024-07-22 11:10:00,39.04,39.15,39.0,39.1,506235.0,37.1704,37.2752,37.1324,37.2276,506235.0
2024-07-22 11:15:00,39.09,39.16,39.05,39.07,441000.0,37.218,37.2847,37.18,37.199,441000.0
2024-07-22 11:20:00,39.07,39.12,39.04,39.1,378973.0,37.199,37.2466,37.1704,37.2276,378973.0
2024-07-22 11:25:00,39.09,39.15,39.06,39.07,355695.0,37.218,37.2752,37.1895,37.199,355695.0
2024-07-22 11:30:00,39.08,39.15,38.95,38.98,855088.0,37.2085,37.2752,37.0848,37.1133,855088.0
2024-07-22 11:35:00,38.98,39.01,38.91,38.95,471609.0,37.1133,37.1419,37.0467,37.0848,471609.0
2024-07-22 11:40:00,38.95,39.09,38.94,39.07,333448.0,37.0848,37.218,37.0752,37.199,333448.0
2024-07-22 11:45:00,39.06,39.14,39.06,39.07,332227.0,37.1895,37.2657,37.1895,37.199,332227.0
2024-07-22 11:50:00,39.07,39.13,39.04,39.09,282363.0,37.199,37.2561,37.1704,37.218,282363.0
2024-07-22 11:55:00,39.08,39.1,39.0,39.01,260852.0,37.2085,37.2276,37.1324,37.1419,260852.0
2024-07-22 12:00:00,39.01,39.01,38.95,39.01,472202.0,37.1419,37.1419,37.0848,37.1419,472202.0
2024-07-22 12:05:00,39.01,39.07,38.98,39.06,245138.0,37.1419,37.199,37.1133,37.1895,245138.0
2024-07-22 12:10:00,39.05,39.07,39.03,39.05,199346.0,37.18,37.199,37.1609,37.18,199346.0
2024-07-22 12:15:00,39.05,39.05,38.98,39.02,282532.0,37.18,37.18,37.1133,37.1514,282532.0
2024-07-22 12:20:00,39.02,39.05,39.01,39.04,195322.0,37.1514,37.18,37.1419,37.1704,195322.0
2024-07-22 12:25:00,39.03,39.04,39.01,39.02,176558.0,37.1609,37.1704,37.1419,37.1514,176558.0
2024-07-22 12:30:00,39.02,39.05,38.96,38.98,291155.0,37.1514,37.18,37.0943,37.1133,291155.0
2024-07-22 12:35:00,38.97,39.05,38.97,39.05,199675.0,37.1038,37.18,37.1038,37.18,199675.0
2024-07-22 12:40:00,39.05,39.05,38.97,39.0,225160.0,37.18,37.18,37.1038,37.1324,225160.0
2024-07-22 12:45:00,39.01,39.01,38.94,38.99,276081.0,37.1419,37.1419,37.0752,37.1228,276081.0
2024-07-22 12:50:00,39.0,39.06,38.98,39.06,228207.0,37.1324,37.1895,37.1133,37.1895,228207.0
2024-07-22 12:55:00,39.06,39.06,39.0,39.04,129349.0,37.1895,37.1895,37.1324,37.1704,129349.0
2024-07-22 13:00:00,39.04,39.09,39.03,39.09,238842.0,37.1704,37.218,37.1609,37.218,238842.0
2024-07-22 13:05:00,39.09,39.11,39.06,39.09,328561.0,37.218,37.2371,37.1895,37.218,328561.0
2024-07-22 13:10:00,39.09,39.14,39.08,39.14,253899.0,37.218,37.2657,37.2085,37.2657,253899.0
2024-07-22 13:15:00,39.14,39.15,39.1,39.14,255954.0,37.2657,37.2752,37.2276,37.2657,255954.0
2024-07-22 13:20:00,39.14,39.15,39.1,39.14,180803.0,37.2657,37.2752,37.2276,37.2657,180803.0
2024-07-22 13:25:00,39.14,39.17,39.13,39.15,291354.0,37.2657,37.2942,37.2561,37.2752,291354.0
2024-07-22 13:30:00,39.15,39.24,39.13,39.23,433294.0,37.2752,37.3609,37.2561,37.3513,433294.0
2024-07-22 13:35:00,39.23,39.24,39.17,39.23,217329.0,37.3513,37.3609,37.2942,37.3513,217329.0
2024-07-22 13:40:00,39.23,39.24,39.14,39.17,349971.0,37.3513,37.3609,37.2657,37.2942,349971.0
2024-07-22 13:45:00,39.16,39.17,39.09,39.12,187485.0,37.2847,37.2942,37.218,37.2466,187485.0
2024-07-22 13:50:00,39.12,39.15,39.1,39.11,147195.0,37.2466,37.2752,37.2276,37.2371,147195.0
2024-07-22 13:55:00,39.11,39.11,39.04,39.07,205267.0,37.2371,37.2371,37.1704,37.199,205267.0
2024-07-22 14:00:00,39.07,39.09,38.97,38.97,403077.0,37.199,37.218,37.1038,37.1038,403077.0
2024-07-22 14:05:00,38.97,39.01,38.94,38.98,228414.0,37.1038,37.1419,37.0752,37.1133,228414.0
2024-07-22 14:10:00,38.98,38.98,38.89,38.9,325235.0,37.1133,37.1133,37.0276,37.0371,325235.0
2024-07-22 14:15:00,38.9,38.93,38.86,38.86,267058.0,37.0371,37.0657,36.9991,36.9991,267058.0
2024-07-22 14:20:00,38.87,38.88,38.81,38.82,364155.0,37.0086,37.0181,36.9515,36.961,364155.0
2024-07-22 14:25:00,38.82,38.82,38.74,38.76,824596.0,36.961,36.961,36.8848,36.9039,824596.0
2024-07-22 14:30:00,38.76,38.91,38.75,38.9,527959.0,36.9039,37.0467,36.8943,37.0371,527959.0
2024-07-22 14:35:00,38.9,39.0,38.89,38.98,307437.0,37.0371,37.1324,37.0276,37.1133,307437.0
2024-07-22 14:40:00,38.99,39.01,38.97,39.0,391739.0,37.1228,37.1419,37.1038,37.1324,391739.0
2024-07-22 14:45:00,39.0,39.01,38.97,38.98,191937.0,37.1324,37.1419,37.1038,37.1133,191937.0
2024-07-22 14:50:00,38.99,39.0,38.98,39.0,210121.0,37.1228,37.1324,37.1133,37.1324,210121.0
2024-07-22 14:55:00,39.0,39.03,38.96,39.01,324049.0,37.1324,37.1609,37.0943,37.1419,324049.0
2024-07-22 15:00:00,39.01,39.03,38.99,39.01,310690.0,37.1419,37.1609,37.1228,37.1419,310690.0
2024-07-22 15:05:00,39.0,39.06,39.0,39.04,264426.0,37.1324,37.1895,37.1324,37.1704,264426.0
2024-07-22 15:10:00,39.04,39.07,39.03,39.05,479633.0,37.1704,37.199,37.1609,37.18,479633.0
2024-07-22 15:15:00,39.05,39.09,39.01,39.02,267088.0,37.18,37.218,37.1419,37.1514,267088.0
2024-07-22 15:20:00,39.02,39.02,38.96,38.99,225520.0,37.1514,37.1514,37.0943,37.1228,225520.0
2024-07-22 15:25:00,38.99,39.0,38.96,39.0,232415.0,37.1228,37.1324,37.0943,37.1324,232415.0
2024-07-22 15:30:00,38.99,39.04,38.99,39.02,408672.0,37.1228,37.1704,37.1228,37.1514,408672.0
2024-07-22 15:35:00,39.02,39.03,38.96,39.0,354130.0,37.1514,37.1609,37.0943,37.1324,354130.0
2024-07-22 15:40:00,39.0,39.03,38.97,38.98,486861.0,37.1324,37.1609,37.1038,37.1133,486861.0
2024-07-22 15:45:00,38.98,39.02,38.97,38.99,521943.0,37.1133,37.1514,37.1038,37.1228,521943.0
2024-07-22 15:50:00,38.99,39.14,38.98,39.05,1199897.0,37.1228,37.2657,37.1133,37.18,1199897.0
2024-07-22 15:55:00,39.05,39.12,39.03,39.11,3235494.0,37.18,37.2466,37.1609,37.2371,3235494.0
2024-07-23 09:30:00,38.74,39.13,38.72,38.95,1018395.0,36.8848,37.2561,36.8658,37.0848,1018395.0
2024-07-23 09:35:00,38.94,39.01,38.87,38.95,375041.0,37.0752,37.1419,37.0086,37.0848,375041.0
2024-07-23 09:40:00,38.94,38.99,38.85,38.93,310552.0,37.0752,37.1228,36.9895,37.0657,310552.0
2024-07-23 09:45:00,38.93,39.09,38.91,38.98,278251.0,37.0657,37.218,37.0467,37.1133,278251.0
2024-07-23 09:50:00,38.98,39.01,38.9,39.0,202458.0,37.1133,37.1419,37.0371,37.1324,202458.0
2024-07-23 09:55:00,39.0,39.07,38.96,39.05,180744.0,37.1324,37.199,37.0943,37.18,180744.0
2024-07-23 10:00:00,39.05,39.05,38.96,38.98,152625.0,37.18,37.18,37.0943,37.1133,152625.0
2024-07-23 10:05:00,38.98,39.03,38.97,39.02,241421.0,37.1133,37.1609,37.1038,37.1514,241421.0
2024-07-23 10:10:00,39.02,39.05,38.97,39.01,252700.0,37.1514,37.18,37.1038,37.1419,252700.0
2024-07-23 10:15:00,39.01,39.06,38.99,39.0,197114.0,37.1419,37.1895,37.1228,37.1324,197114.0
2024-07-23 10:20:00,39.0,39.01,38.96,38.98,221023.0,37.1324,37.1419,37.0943,37.1133,221023.0
2024-07-23 10:25:00,38.98,39.03,38.97,39.02,173352.0,37.1133,37.1609,37.1038,37.1514,173352.0
2024-07-23 10:30:00,39.02,39.03,38.98,39.0,195914.0,37.1514,37.1609,37.1133,37.1324,195914.0
2024-07-23 10:35:00,39.0,39.03,38.94,38.98,163890.0,37.1324,37.1609,37.0752,37.1133,163890.0
2024-07-23 10:40:00,38.97,38.99,38.93,38.96,222901.0,37.1038,37.1228,37.0657,37.0943,222901.0
2024-07-23 10:45:00,38.96,38.98,38.93,38.95,146799.0,37.0943,37.1133,37.0657,37.0848,146799.0
2024-07-23 10:50:00,38.94,38.96,38.9,38.91,181841.0,37.0752,37.0943,37.0371,37.0467,181841.0
2024-07-23 10:55:00,38.9,38.95,38.9,38.92,151161.0,37.0371,37.0848,37.0371,37.0562,151161.0
2024-07-23 11:00:00,38.92,38.96,38.91,38.95,91881.0,37.0562,37.0943,37.0467,37.0848,91881.0
2024-07-23 11:05:00,38.95,38.99,38.94,38.99,93509.0,37.0848,37.1228,37.0752,37.1228,93509.0
2024-07-23 11:10:00,38.99,39.01,38.96,38.96,114939.0,37.1228,37.1419,37.0943,37.0943,114939.0
2024-07-23 11:15:00,38.96,38.97,38.92,38.92,129061.0,37.0943,37.1038,37.0562,37.0562,129061.0
2024-07-23 11:20:00,38.93,39.0,38.92,38.95,185038.0,37.0657,37.1324,37.0562,37.0848,185038.0
2024-07-23 11:25:00,38.95,38.98,38.94,38.96,140261.0,37.0848,37.1133,37.0752,37.0943,140261.0
2024-07-23 11:30:00,38.96,38.98,38.95,38.98,107406.0,37.0943,37.1133,37.0848,37.1133,107406.0
2024-07-23 11:35:00,38.98,39.0,38.95,38.99,133232.0,37.1133,37.1324,37.0848,37.1228,133232.0
2024-07-23 11:40:00,39.0,39.2,38.91,39.08,1253839.0,37.1324,37.3228,37.0467,37.2085,1253839.0
2024-07-23 11:45:00,39.08,39.11,38.99,39.0,183234.0,37.2085,37.2371,37.1228,37.1324,183234.0
2024-07-23 11:50:00,38.99,39.0,38.96,38.96,102243.0,37.1228,37.1324,37.0943,37.0943,102243.0
2024-07-23 11:55:00,38.97,39.03,38.96,39.02,121695.0,37.1038,37.1609,37.0943,37.1514,121695.0
2024-07-23 12:00:00,39.02,39.06,39.0,39.05,201215.0,37.1514,37.1895,37.1324,37.18,201215.0
2024-07-23 12:05:00,39.05,39.06,38.98,38.99,121171.0,37.18,37.1895,37.1133,37.1228,121171.0
2024-07-23 12:10:00,38.98,39.03,38.97,39.02,155076.0,37.1133,37.1609,37.1038,37.1514,155076.0
2024-07-23 12:15:00,39.02,39.06,39.02,39.04,109782.0,37.1514,37.1895,37.1514,37.1704,109782.0
2024-07-23 12:20:00,39.05,39.08,39.03,39.03,160052.0,37.18,37.2085,37.1609,37.1609,160052.0
2024-07-23 12:25:00,39.03,39.08,39.02,39.07,101974.0,37.1609,37.2085,37.1514,37.199,101974.0
2024-07-23 12:30:00,39.08,39.08,39.03,39.03,85691.0,37.2085,37.2085,37.1609,37.1609,85691.0
2024-07-23 12:35:00,39.04,39.05,39.02,39.02,85204.0,37.1704,37.18,37.1514,37.1514,85204.0
2024-07-23 12:40:00,39.02,39.04,39.02,39.04,66731.0,37.1514,37.1704,37.1514,37.1704,66731.0
2024-07-23 12:45:00,39.04,39.13,39.03,39.12,193966.0,37.1704,37.2561,37.1609,37.2466,193966.0
2024-07-23 12:50:00,39.12,39.13,39.1,39.13,106608.0,37.2466,37.2561,37.2276,37.2561,106608.0
2024-07-23 12:55:00,39.12,39.13,39.1,39.12,115985.0,37.2466,37.2561,37.2276,37.2466,115985.0
2024-07-23 13:00:00,39.12,39.18,39.11,39.18,88872.0,37.2466,37.3037,37.2371,37.3037,88872.0
2024-07-23 13:05:00,39.18,39.19,39.15,39.19,147832.0,37.3037,37.3133,37.2752,37.3133,147832.0
2024-07-23 13:10:00,39.2,39.27,39.19,39.26,204535.0,37.3228,37.3894,37.3133,37.3799,204535.0
2024-07-23 13:15:00,39.26,39.26,39.14,39.19,332216.0,37.3799,37.3799,37.2657,37.3133,332216.0
2024-07-23 13:20:00,39.19,39.2,39.13,39.16,112794.0,37.3133,37.3228,37.2561,37.2847,112794.0
2024-07-23 13:25:00,39.16,39.23,39.15,39.23,94038.0,37.2847,37.3513,37.2752,37.3513,94038.0
2024-07-23 13:30:00,39.23,39.23,39.17,39.19,116133.0,37.3513,37.3513,37.2942,37.3133,116133.0
2024-07-23 13:35:00,39.19,39.22,39.17,39.2,134697.0,37.3133,37.3418,37.2942,37.3228,134697.0
2024-07-23 13:40:00,39.19,39.21,39.16,39.18,72750.0,37.3133,37.3323,37.2847,37.3037,72750.0
2024-07-23 13:45:00,39.17,39.19,39.11,39.13,104149.0,37.2942,37.3133,37.2371,37.2561,104149.0
2024-07-23 13:50:00,39.13,39.16,39.12,39.16,158259.0,37.2561,37.2847,37.2466,37.2847,158259.0
2024-07-23 13:55:00,39.16,39.17,39.14,39.15,102360.0,37.2847,37.2942,37.2657,37.2752,102360.0
2024-07-23 14:00:00,39.14,39.19,39.12,39.18,123364.0,37.2657,37.3133,37.2466,37.3037,123364.0
2024-07-23 14:05:00,39.19,39.2,39.17,39.18,79710.0,37.3133,37.3228,37.2942,37.3037,79710.0
2024-07-23 14:10:00,39.18,39.19,39.13,39.15,143512.0,37.3037,37.3133,37.2561,37.2752,143512.0
2024-07-23 14:15:00,39.15,39.19,39.15,39.19,116687.0,37.2752,37.3133,37.2752,37.3133,116687.0
2024-07-23 14:20:00,39.19,39.19,39.16,39.16,106248.0,37.3133,37.3133,37.2847,37.2847,106248.0
2024-07-23 14:25:00,39.16,39.2,39.16,39.18,121638.0,37.2847,37.3228,37.2847,37.3037,121638.0
2024-07-23 14:30:00,39.18,39.2,39.16,39.2,111181.0,37.3037,37.3228,37.2847,37.3228,111181.0
2024-07-23 14:35:00,39.2,39.2,39.17,39.18,102283.0,37.3228,37.3228,37.2942,37.3037,102283.0
2024-07-23 14:40:00,39.18,39.2,39.17,39.17,106842.0,37.3037,37.3228,37.2942,37.2942,106842.0
2024-07-23 14:45:00,39.17,39.2,39.16,39.2,138086.0,37.2942,37.3228,37.2847,37.3228,138086.0
2024-07-23 14:50:00,39.19,39.21,39.18,39.19,162009.0,37.3133,37.3323,37.3037,37.3133,162009.0
2024-07-23 14:55:00,39.19,39.2,39.16,39.16,136844.0,37.3133,37.3228,37.2847,37.2847,136844.0
2024-07-23 15:00:00,39.17,39.17,39.12,39.14,344811.0,37.2942,37.2942,37.2466,37.2657,344811.0
2024-07-23 15:05:00,39.15,39.17,39.13,39.16,200665.0,37.2752,37.2942,37.2561,37.2847,200665.0
2024-07-23 15:10:00,39.16,39.16,39.1,39.12,216114.0,37.2847,37.2847,37.2276,37.2466,216114.0
2024-07-23 15:15:00,39.11,39.12,39.1,39.11,143768.0,37.2371,37.2466,37.2276,37.2371,143768.0
2024-07-23 15:20:00,39.1,39.13,39.09,39.11,295680.0,37.2276,37.2561,37.218,37.2371,295680.0
2024-07-23 15:25:00,39.11,39.11,39.06,39.1,237430.0,37.2371,37.2371,37.1895,37.2276,237430.0
2024-07-23 15:30:00,39.09,39.12,39.06,39.08,335565.0,37.218,37.2466,37.1895,37.2085,335565.0
2024-07-23 15:35:00,39.08,39.08,39.0,39.0,305974.0,37.2085,37.2085,37.1324,37.1324,305974.0
2024-07-23 15:40:00,39.01,39.06,38.95,39.04,542190.0,37.1419,37.1895,37.0848,37.1704,542190.0
2024-07-23 15:45:00,39.04,39.06,39.03,39.04,406649.0,37.1704,37.1895,37.1609,37.1704,406649.0
2024-07-23 15:50:00,39.04,39.05,38.91,38.91,709086.0,37.1704,37.18,37.0467,37.0467,709086.0
2024-07-23 15:55:00,38.91,38.92,38.84,38.89,1549878.0,37.0467,37.0562,36.98,37.0276,1549878.0
2024-07-24 09:30:00,39.24,39.4,39.15,39.23,1020649.0,37.3609,37.5132,37.2752,37.3513,1020649.0
2024-07-24 09:35:00,39.23,39.23,39.04,39.19,446857.0,37.3513,37.3513,37.1704,37.3133,446857.0
2024-07-24 09:40:00,39.18,39.27,39.14,39.17,431554.0,37.3037,37.3894,37.2657,37.2942,431554.0
2024-07-24 09:45:00,39.18,39.18,39.06,39.14,266980.0,37.3037,37.3037,37.1895,37.2657,266980.0
2024-07-24 09:50:00,39.14,39.17,39.08,39.14,288320.0,37.2657,37.2942,37.2085,37.2657,288320.0
2024-07-24 09:55:00,39.13,39.16,39.07,39.14,237567.0,37.2561,37.2847,37.199,37.2657,237567.0
2024-07-24 10:00:00,39.16,39.2,39.09,39.18,317447.0,37.2847,37.3228,37.218,37.3037,317447.0
2024-07-24 10:05:00,39.18,39.24,39.16,39.22,180045.0,37.3037,37.3609,37.2847,37.3418,180045.0
2024-07-24 10:10:00,39.22,39.25,39.13,39.23,140864.0,37.3418,37.3704,37.2561,37.3513,140864.0
2024-07-24 10:15:00,39.24,39.3,39.2,39.22,302991.0,37.3609,37.418,37.3228,37.3418,302991.0
2024-07-24 10:20:00,39.22,39.22,39.14,39.15,147080.0,37.3418,37.3418,37.2657,37.2752,147080.0
2024-07-24 10:25:00,39.14,39.16,39.07,39.12,141336.0,37.2657,37.2847,37.199,37.2466,141336.0
2024-07-24 10:30:00,39.12,39.14,39.07,39.11,181768.0,37.2466,37.2657,37.199,37.2371,181768.0
2024-07-24 10:35:00,39.11,39.18,39.1,39.16,124766.0,37.2371,37.3037,37.2276,37.2847,124766.0
2024-07-24 10:40:00,39.16,39.23,39.15,39.23,146177.0,37.2847,37.3513,37.2752,37.3513,146177.0
2024-07-24 10:45:00,39.23,39.31,39.22,39.3,244042.0,37.3513,37.4275,37.3418,37.418,244042.0
2024-07-24 10:50:00,39.3,39.3,39.21,39.23,264210.0,37.418,37.418,37.3323,37.3513,264210.0
2024-07-24 10:55:00,39.23,39.25,39.2,39.21,124634.0,37.3513,37.3704,37.3228,37.3323,124634.0
2024-07-24 11:00:00,39.21,39.27,39.19,39.25,117302.0,37.3323,37.3894,37.3133,37.3704,117302.0
2024-07-24 11:05:00,39.25,39.33,39.24,39.32,130651.0,37.3704,37.4466,37.3609,37.437,130651.0
2024-07-24 11:10:00,39.32,39.37,39.31,39.35,180430.0,37.437,37.4846,37.4275,37.4656,180430.0
2024-07-24 11:15:00,39.36,39.38,39.33,39.34,154273.0,37.4751,37.4942,37.4466,37.4561,154273.0
2024-07-24 11:20:00,39.34,39.35,39.31,39.33,162876.0,37.4561,37.4656,37.4275,37.4466,162876.0
2024-07-24 11:25:00,39.33,39.35,39.27,39.3,196175.0,37.4466,37.4656,37.3894,37.418,196175.0
2024-07-24 11:30:00,39.3,39.37,39.28,39.37,147936.0,37.418,37.4846,37.399,37.4846,147936.0
2024-07-24 11:35:00,39.37,39.42,39.34,39.41,233684.0,37.4846,37.5322,37.4561,37.5227,233684.0
2024-07-24 11:40:00,39.41,39.56,39.41,39.54,447970.0,37.5227,37.6655,37.5227,37.6465,447970.0
2024-07-24 11:45:00,39.55,39.55,39.49,39.51,412963.0,37.656,37.656,37.5989,37.6179,412963.0
2024-07-24 11:50:00,39.51,39.52,39.42,39.47,209792.0,37.6179,37.6275,37.5322,37.5799,209792.0
2024-07-24 11:55:00,39.47,39.59,39.46,39.57,214275.0,37.5799,37.6941,37.5703,37.6751,214275.0
2024-07-24 12:00:00,39.57,39.65,39.55,39.59,211560.0,37.6751,37.7512,37.656,37.6941,211560.0
2024-07-24 12:05:00,39.59,39.65,39.59,39.64,140390.0,37.6941,37.7512,37.6941,37.7417,140390.0
2024-07-24 12:10:00,39.65,39.66,39.61,39.65,257620.0,37.7512,37.7608,37.7131,37.7512,257620.0
2024-07-24 12:15:00,39.66,39.68,39.61,39.62,137453.0,37.7608,37.7798,37.7131,37.7227,137453.0
2024-07-24 12:20:00,39.63,39.68,39.62,39.65,95416.0,37.7322,37.7798,37.7227,37.7512,95416.0
2024-07-24 12:25:00,39.66,39.71,39.65,39.69,175834.0,37.7608,37.8084,37.7512,37.7893,175834.0
2024-07-24 12:30:00,39.69,39.73,39.65,39.66,105186.0,37.7893,37.8274,37.7512,37.7608,105186.0
2024-07-24 12:35:00,39.66,39.74,39.62,39.73,90489.0,37.7608,37.8369,37.7227,37.8274,90489.0
2024-07-24 12:40:00,39.74,39.75,39.65,39.69,165891.0,37.8369,37.8464,37.7512,37.7893,165891.0
2024-07-24 12:45:00,39.69,39.71,39.64,39.65,199977.0,37.7893,37.8084,37.7417,37.7512,199977.0
2024-07-24 12:50:00,39.65,39.66,39.62,39.65,126005.0,37.7512,37.7608,37.7227,37.7512,126005.0
2024-07-24 12:55:00,39.65,39.73,39.64,39.72,162736.0,37.7512,37.8274,37.7417,37.8179,162736.0
2024-07-24 13:00:00,39.72,39.73,39.69,39.7,98493.0,37.8179,37.8274,37.7893,37.7988,98493.0
2024-07-24 13:05:00,39.71,39.71,39.64,39.66,361233.0,37.8084,37.8084,37.7417,37.7608,361233.0
2024-07-24 13:10:00,39.66,39.68,39.63,39.67,86997.0,37.7608,37.7798,37.7322,37.7703,86997.0
2024-07-24 13:15:00,39.66,39.67,39.63,39.67,195732.0,37.7608,37.7703,37.7322,37.7703,195732.0
2024-07-24 13:20:00,39.66,39.73,39.66,39.73,76625.0,37.7608,37.8274,37.7608,37.8274,76625.0
2024-07-24 13:25:00,39.73,39.74,39.71,39.72,103231.0,37.8274,37.8369,37.8084,37.8179,103231.0
2024-07-24 13:30:00,39.72,39.72,39.7,39.7,96186.0,37.8179,37.8179,37.7988,37.7988,96186.0
2024-07-24 13:35:00,39.71,39.78,39.7,39.78,167038.0,37.8084,37.875,37.7988,37.875,167038.0
2024-07-24 13:40:00,39.78,39.82,39.77,39.82,103914.0,37.875,37.9131,37.8655,37.9131,103914.0
2024-07-24 13:45:00,39.82,39.83,39.79,39.81,93867.0,37.9131,37.9226,37.8845,37.9036,93867.0
2024-07-24 13:50:00,39.8,39.81,39.77,39.79,84927.0,37.894,37.9036,37.8655,37.8845,84927.0
2024-07-24 13:55:00,39.79,39.81,39.78,39.8,84656.0,37.8845,37.9036,37.875,37.894,84656.0
2024-07-24 14:00:00,39.8,39.83,39.76,39.78,216533.0,37.894,37.9226,37.856,37.875,216533.0
2024-07-24 14:05:00,39.79,39.8,39.74,39.75,132814.0,37.8845,37.894,37.8369,37.8464,132814.0
2024-07-24 14:10:00,39.75,39.75,39.68,39.69,202400.0,37.8464,37.8464,37.7798,37.7893,202400.0
2024-07-24 14:15:00,39.7,39.71,39.67,39.69,152238.0,37.7988,37.8084,37.7703,37.7893,152238.0
2024-07-24 14:20:00,39.69,39.7,39.67,39.67,110433.0,37.7893,37.7988,37.7703,37.7703,110433.0
2024-07-24 14:25:00,39.68,39.7,39.67,39.68,94719.0,37.7798,37.7988,37.7703,37.7798,94719.0
2024-07-24 14:30:00,39.68,39.68,39.62,39.64,105114.0,37.7798,37.7798,37.7227,37.7417,105114.0
2024-07-24 14:35:00,39.64,39.64,39.61,39.62,88524.0,37.7417,37.7417,37.7131,37.7227,88524.0
2024-07-24 14:40:00,39.62,39.65,39.61,39.63,110913.0,37.7227,37.7512,37.7131,37.7322,110913.0
2024-07-24 14:45:00,39.63,39.69,39.61,39.66,98766.0,37.7322,37.7893,37.7131,37.7608,98766.0
2024-07-24 14:50:00,39.66,39.68,39.61,39.65,119402.0,37.7608,37.7798,37.7131,37.7512,119402.0
2024-07-24 14:55:00,39.65,39.68,39.64,39.65,111743.0,37.7512,37.7798,37.7417,37.7512,111743.0
2024-07-24 15:00:00,39.66,39.68,39.62,39.65,134103.0,37.7608,37.7798,37.7227,37.7512,134103.0
2024-07-24 15:05:00,39.65,39.67,39.62,39.65,117719.0,37.7512,37.7703,37.7227,37.7512,117719.0
2024-07-24 15:10:00,39.65,39.66,39.63,39.65,127020.0,37.7512,37.7608,37.7322,37.7512,127020.0
2024-07-24 15:15:00,39.65,39.66,39.62,39.64,165670.0,37.7512,37.7608,37.7227,37.7417,165670.0
2024-07-24 15:20:00,39.65,39.72,39.64,39.72,154286.0,37.7512,37.8179,37.7417,37.8179,154286.0
2024-07-24 15:25:00,39.72,39.78,39.71,39.77,130391.0,37.8179,37.875,37.8084,37.8655,130391.0
2024-07-24 15:30:00,39.77,39.79,39.71,39.75,330341.0,37.8655,37.8845,37.8084,37.8464,330341.0
2024-07-24 15:35:00,39.75,39.77,39.74,39.75,212779.0,37.8464,37.8655,37.8369,37.8464,212779.0
2024-07-24 15:40:00,39.75,39.76,39.72,39.76,318765.0,37.8464,37.856,37.8179,37.856,318765.0
2024-07-24 15:45:00,39.76,39.77,39.72,39.74,346165.0,37.856,37.8655,37.8179,37.8369,346165.0
2024-07-24 15:50:00,39.74,39.76,39.68,39.72,594008.0,37.8369,37.856,37.7798,37.8179,594008.0
2024-07-24 15:55:00,39.72,39.74,39.65,39.68,1538301.0,37.8179,37.8369,37.7512,37.7798,1538301.0
2024-07-25 09:30:00,39.86,40.27,39.79,40.25,792017.0,37.9512,38.3415,37.8845,38.3225,792017.0
2024-07-25 09:35:00,40.25,40.39,40.15,40.38,331590.0,38.3225,38.4558,38.2273,38.4463,331590.0
2024-07-25 09:40:00,40.38,40.45,40.14,40.27,249428.0,38.4463,38.5129,38.2178,38.3415,249428.0
2024-07-25 09:45:00,40.27,40.5,40.25,40.48,329354.0,38.3415,38.5605,38.3225,38.5415,329354.0
2024-07-25 09:50:00,40.49,40.64,40.45,40.62,320421.0,38.551,38.6938,38.5129,38.6748,320421.0
2024-07-25 09:55:00,40.63,40.76,40.61,40.63,630802.0,38.6843,38.8081,38.6653,38.6843,630802.0
2024-07-25 10:00:00,40.63,40.77,40.62,40.76,402849.0,38.6843,38.8176,38.6748,38.8081,402849.0
2024-07-25 10:05:00,40.76,40.88,40.72,40.82,367607.0,38.8081,38.9223,38.77,38.8652,367607.0
2024-07-25 10:10:00,40.82,40.97,40.75,40.86,423074.0,38.8652,39.008,38.7986,38.9033,423074.0
2024-07-25 10:15:00,40.85,40.87,40.61,40.63,435878.0,38.8938,38.9128,38.6653,38.6843,435878.0
2024-07-25 10:20:00,40.62,40.71,40.6,40.65,215209.0,38.6748,38.7605,38.6557,38.7033,215209.0
2024-07-25 10:25:00,40.64,40.68,40.61,40.68,217795.0,38.6938,38.7319,38.6653,38.7319,217795.0
2024-07-25 10:30:00,40.68,40.77,40.65,40.76,307587.0,38.7319,38.8176,38.7033,38.8081,307587.0
2024-07-25 10:35:00,40.76,40.81,40.59,40.61,236326.0,38.8081,38.8557,38.6462,38.6653,236326.0
2024-07-25 10:40:00,40.61,40.63,40.49,40.5,181383.0,38.6653,38.6843,38.551,38.5605,181383.0
2024-07-25 10:45:00,40.5,40.54,40.43,40.45,149857.0,38.5605,38.5986,38.4939,38.5129,149857.0
2024-07-25 10:50:00,40.45,40.46,40.3,40.31,214032.0,38.5129,38.5224,38.3701,38.3796,214032.0
2024-07-25 10:55:00,40.32,40.35,40.27,40.3,178471.0,38.3891,38.4177,38.3415,38.3701,178471.0
2024-07-25 11:00:00,40.31,40.42,40.3,40.4,158729.0,38.3796,38.4844,38.3701,38.4653,158729.0
2024-07-25 11:05:00,40.4,40.4,40.27,40.36,123166.0,38.4653,38.4653,38.3415,38.4272,123166.0
2024-07-25 11:10:00,40.36,40.36,40.3,40.31,124728.0,38.4272,38.4272,38.3701,38.3796,124728.0
2024-07-25 11:15:00,40.31,40.4,40.31,40.37,157925.0,38.3796,38.4653,38.3796,38.4368,157925.0
2024-07-25 11:20:00,40.37,40.44,40.35,40.36,132393.0,38.4368,38.5034,38.4177,38.4272,132393.0
2024-07-25 11:25:00,40.36,40.39,40.29,40.29,160920.0,38.4272,38.4558,38.3606,38.3606,160920.0
2024-07-25 11:30:00,40.3,40.35,40.22,40.33,133564.0,38.3701,38.4177,38.2939,38.3987,133564.0
2024-07-25 11:35:00,40.34,40.35,40.28,40.33,108122.0,38.4082,38.4177,38.3511,38.3987,108122.0
2024-07-25 11:40:00,40.32,40.4,40.3,40.34,95876.0,38.3891,38.4653,38.3701,38.4082,95876.0
2024-07-25 11:45:00,40.34,40.4,40.28,40.29,105266.0,38.4082,38.4653,38.3511,38.3606,105266.0
2024-07-25 11:50:00,40.29,40.29,40.18,40.22,93565.0,38.3606,38.3606,38.2559,38.2939,93565.0
2024-07-25 11:55:00,40.22,40.25,40.17,40.17,121740.0,38.2939,38.3225,38.2463,38.2463,121740.0
2024-07-25 12:00:00,40.16,40.25,40.16,40.25,95996.0,38.2368,38.3225,38.2368,38.3225,95996.0
2024-07-25 12:05:00,40.25,40.27,40.15,40.16,100682.0,38.3225,38.3415,38.2273,38.2368,100682.0
2024-07-25 12:10:00,40.16,40.19,40.13,40.18,69367.0,38.2368,38.2654,38.2082,38.2559,69367.0
2024-07-25 12:15:00,40.17,40.22,40.16,40.2,77813.0,38.2463,38.2939,38.2368,38.2749,77813.0
2024-07-25 12:20:00,40.19,40.22,40.15,40.22,78682.0,38.2654,38.2939,38.2273,38.2939,78682.0
2024-07-25 12:25:00,40.22,40.27,40.22,40.25,73928.0,38.2939,38.3415,38.2939,38.3225,73928.0
2024-07-25 12:30:00,40.26,40.26,40.17,40.19,81987.0,38.332,38.332,38.2463,38.2654,81987.0
2024-07-25 12:35:00,40.18,40.29,40.18,40.28,56816.0,38.2559,38.3606,38.2559,38.3511,56816.0
2024-07-25 12:40:00,40.29,40.3,40.26,40.28,78950.0,38.3606,38.3701,38.332,38.3511,78950.0
2024-07-25 12:45:00,40.27,40.28,40.23,40.24,94119.0,38.3415,38.3511,38.3035,38.313,94119.0
2024-07-25 12:50:00,40.24,40.29,40.22,40.24,200519.0,38.313,38.3606,38.2939,38.313,200519.0
2024-07-25 12:55:00,40.25,40.25,40.21,40.25,70714.0,38.3225,38.3225,38.2844,38.3225,70714.0
2024-07-25 13:00:00,40.25,40.25,40.18,40.21,112213.0,38.3225,38.3225,38.2559,38.2844,112213.0
2024-07-25 13:05:00,40.21,40.29,40.19,40.27,79298.0,38.2844,38.3606,38.2654,38.3415,79298.0
2024-07-25 13:10:00,40.27,40.28,40.14,40.15,121553.0,38.3415,38.3511,38.2178,38.2273,121553.0
2024-07-25 13:15:00,40.15,40.18,40.13,40.16,97438.0,38.2273,38.2559,38.2082,38.2368,97438.0
2024-07-25 13:20:00,40.16,40.21,40.14,40.21,110400.0,38.2368,38.2844,38.2178,38.2844,110400.0
2024-07-25 13:25:00,40.2,40.21,40.12,40.14,97711.0,38.2749,38.2844,38.1987,38.2178,97711.0
2024-07-25 13:30:00,40.14,40.16,40.11,40.12,80700.0,38.2178,38.2368,38.1892,38.1987,80700.0
2024-07-25 13:35:00,40.12,40.14,40.07,40.08,97673.0,38.1987,38.2178,38.1511,38.1606,97673.0
2024-07-25 13:40:00,40.08,40.1,40.06,40.09,78144.0,38.1606,38.1797,38.1416,38.1702,78144.0
2024-07-25 13:45:00,40.09,40.1,39.99,40.01,109871.0,38.1702,38.1797,38.075,38.094,109871.0
2024-07-25 13:50:00,40.01,40.01,39.96,39.98,147263.0,38.094,38.094,38.0464,38.0654,147263.0
2024-07-25 13:55:00,39.98,40.02,39.97,40.02,128507.0,38.0654,38.1035,38.0559,38.1035,128507.0
2024-07-25 14:00:00,40.02,40.02,39.96,39.98,98984.0,38.1035,38.1035,38.0464,38.0654,98984.0
2024-07-25 14:05:00,39.99,40.02,39.97,40.0,92283.0,38.075,38.1035,38.0559,38.0845,92283.0
2024-07-25 14:10:00,40.01,40.01,39.98,40.0,60058.0,38.094,38.094,38.0654,38.0845,60058.0
2024-07-25 14:15:00,40.0,40.02,39.96,39.98,58356.0,38.0845,38.1035,38.0464,38.0654,58356.0
2024-07-25 14:20:00,39.98,40.05,39.98,40.04,94119.0,38.0654,38.1321,38.0654,38.1226,94119.0
2024-07-25 14:25:00,40.03,40.04,39.98,40.0,91220.0,38.113,38.1226,38.0654,38.0845,91220.0
2024-07-25 14:30:00,40.0,40.01,39.97,39.99,88646.0,38.0845,38.094,38.0559,38.075,88646.0
2024-07-25 14:35:00,39.98,40.03,39.98,40.02,129241.0,38.0654,38.113,38.0654,38.1035,129241.0
2024-07-25 14:40:00,40.03,40.08,40.0,40.08,152823.0,38.113,38.1606,38.0845,38.1606,152823.0
2024-07-25 14:45:00,40.08,40.1,40.04,40.08,138534.0,38.1606,38.1797,38.1226,38.1606,138534.0
2024-07-25 14:50:00,40.08,40.12,40.07,40.11,209542.0,38.1606,38.1987,38.1511,38.1892,209542.0
2024-07-25 14:55:00,40.11,40.11,40.06,40.1,181777.0,38.1892,38.1892,38.1416,38.1797,181777.0
2024-07-25 15:00:00,40.1,40.16,40.09,40.1,125165.0,38.1797,38.2368,38.1702,38.1797,125165.0
2024-07-25 15:05:00,40.1,40.1,40.07,40.07,82020.0,38.1797,38.1797,38.1511,38.1511,82020.0
2024-07-25 15:10:00,40.08,40.08,39.99,40.01,135501.0,38.1606,38.1606,38.075,38.094,135501.0
2024-07-25 15:15:00,40.0,40.05,39.98,40.05,130134.0,38.0845,38.1321,38.0654,38.1321,130134.0
2024-07-25 15:20:00,40.05,40.07,40.0,40.05,100815.0,38.1321,38.1511,38.0845,38.1321,100815.0
2024-07-25 15:25:00,40.06,40.08,40.05,40.05,132115.0,38.1416,38.1606,38.1321,38.1321,132115.0
2024-07-25 15:30:00,40.06,40.08,40.02,40.07,201723.0,38.1416,38.1606,38.1035,38.1511,201723.0
2024-07-25 15:35:00,40.07,40.1,40.04,40.1,178460.0,38.1511,38.1797,38.1226,38.1797,178460.0
2024-07-25 15:40:00,40.09,40.1,40.06,40.07,212580.0,38.1702,38.1797,38.1416,38.1511,212580.0
2024-07-25 15:45:00,40.06,40.13,40.06,40.12,195866.0,38.1416,38.2082,38.1416,38.1987,195866.0
2024-07-25 15:50:00,40.12,40.16,40.03,40.06,324934.0,38.1987,38.2368,38.113,38.1416,324934.0
2024-07-25 15:55:00,40.07,40.09,39.94,39.95,1251759.0,38.1511,38.1702,38.0273,38.0369,1251759.0
2024-07-26 09:30:00,39.9,40.06,39.88,40.0,435677.0,37.9893,38.1416,37.9702,38.0845,435677.0
2024-07-26 09:35:00,39.99,40.07,39.92,40.06,151131.0,38.075,38.1511,38.0083,38.1416,151131.0
2024-07-26 09:40:00,40.05,40.14,39.92,39.94,241140.0,38.1321,38.2178,38.0083,38.0273,241140.0
2024-07-26 09:45:00,39.94,39.96,39.79,39.89,215379.0,38.0273,38.0464,37.8845,37.9797,215379.0
2024-07-26 09:50:00,39.89,39.92,39.65,39.75,319899.0,37.9797,38.0083,37.7512,37.8464,319899.0
2024-07-26 09:55:00,39.75,39.83,39.74,39.82,130237.0,37.8464,37.9226,37.8369,37.9131,130237.0
2024-07-26 10:00:00,39.8,39.91,39.77,39.9,197881.0,37.894,37.9988,37.8655,37.9893,197881.0
2024-07-26 10:05:00,39.9,39.92,39.75,39.77,152612.0,37.9893,38.0083,37.8464,37.8655,152612.0
2024-07-26 10:10:00,39.77,39.92,39.76,39.9,148976.0,37.8655,38.0083,37.856,37.9893,148976.0
2024-07-26 10:15:00,39.9,40.0,39.9,39.92,167284.0,37.9893,38.0845,37.9893,38.0083,167284.0
2024-07-26 10:20:00,39.93,40.01,39.9,39.96,146849.0,38.0178,38.094,37.9893,38.0464,146849.0
2024-07-26 10:25:00,39.97,40.03,39.96,40.01,108092.0,38.0559,38.113,38.0464,38.094,108092.0
2024-07-26 10:30:00,40.02,40.03,39.95,39.97,170016.0,38.1035,38.113,38.0369,38.0559,170016.0
2024-07-26 10:35:00,39.97,39.98,39.92,39.97,96495.0,38.0559,38.0654,38.0083,38.0559,96495.0
2024-07-26 10:40:00,39.97,40.01,39.96,40.01,192915.0,38.0559,38.094,38.0464,38.094,192915.0
2024-07-26 10:45:00,40.01,40.09,39.99,40.02,193062.0,38.094,38.1702,38.075,38.1035,193062.0
2024-07-26 10:50:00,40.01,40.03,39.98,40.02,86319.0,38.094,38.113,38.0654,38.1035,86319.0
2024-07-26 10:55:00,40.02,40.02,39.97,40.02,65931.0,38.1035,38.1035,38.0559,38.1035,65931.0
2024-07-26 11:00:00,40.02,40.05,39.95,39.97,95230.0,38.1035,38.1321,38.0369,38.0559,95230.0
2024-07-26 11:05:00,39.96,40.01,39.93,39.98,387125.0,38.0464,38.094,38.0178,38.0654,387125.0
2024-07-26 11:10:00,39.98,40.04,39.95,40.04,118735.0,38.0654,38.1226,38.0369,38.1226,118735.0
2024-07-26 11:15:00,40.05,40.08,40.01,40.02,108714.0,38.1321,38.1606,38.094,38.1035,108714.0
2024-07-26 11:20:00,40.02,40.05,40.0,40.01,92967.0,38.1035,38.1321,38.0845,38.094,92967.0
2024-07-26 11:25:00,40.02,40.04,40.01,40.04,65371.0,38.1035,38.1226,38.094,38.1226,65371.0
2024-07-26 11:30:00,40.04,40.14,40.03,40.09,226558.0,38.1226,38.2178,38.113,38.1702,226558.0
2024-07-26 11:35:00,40.09,40.11,40.04,40.07,113361.0,38.1702,38.1892,38.1226,38.1511,113361.0
2024-07-26 11:40:00,40.06,40.09,40.02,40.07,128810.0,38.1416,38.1702,38.1035,38.1511,128810.0
2024-07-26 11:45:00,40.07,40.07,40.01,40.02,99606.0,38.1511,38.1511,38.094,38.1035,99606.0
2024-07-26 11:50:00,40.02,40.1,40.02,40.1,151889.0,38.1035,38.1797,38.1035,38.1797,151889.0
2024-07-26 11:55:00,40.09,40.14,40.06,40.14,87610.0,38.1702,38.2178,38.1416,38.2178,87610.0
2024-07-26 12:00:00,40.14,40.17,40.09,40.09,92722.0,38.2178,38.2463,38.1702,38.1702,92722.0
2024-07-26 12:05:00,40.09,40.14,40.08,40.13,45490.0,38.1702,38.2178,38.1606,38.2082,45490.0
2024-07-26 12:10:00,40.13,40.15,40.09,40.09,58318.0,38.2082,38.2273,38.1702,38.1702,58318.0
2024-07-26 12:15:00,40.09,40.11,40.07,40.07,69042.0,38.1702,38.1892,38.1511,38.1511,69042.0
2024-07-26 12:20:00,40.08,40.08,40.05,40.05,38893.0,38.1606,38.1606,38.1321,38.1321,38893.0
2024-07-26 12:25:00,40.05,40.09,40.04,40.07,73974.0,38.1321,38.1702,38.1226,38.1511,73974.0
2024-07-26 12:30:00,40.07,40.1,40.05,40.06,57694.0,38.1511,38.1797,38.1321,38.1416,57694.0
2024-07-26 12:35:00,40.07,40.09,40.05,40.07,67260.0,38.1511,38.1702,38.1321,38.1511,67260.0
2024-07-26 12:40:00,40.08,40.14,40.07,40.14,53400.0,38.1606,38.2178,38.1511,38.2178,53400.0
2024-07-26 12:45:00,40.14,40.14,40.06,40.09,42574.0,38.2178,38.2178,38.1416,38.1702,42574.0
2024-07-26 12:50:00,40.09,40.12,40.08,40.11,47011.0,38.1702,38.1987,38.1606,38.1892,47011.0
2024-07-26 12:55:00,40.11,40.13,40.11,40.12,72491.0,38.1892,38.2082,38.1892,38.1987,72491.0
2024-07-26 13:00:00,40.12,40.12,40.08,40.09,49015.0,38.1987,38.1987,38.1606,38.1702,49015.0
2024-07-26 13:05:00,40.09,40.09,40.05,40.07,78007.0,38.1702,38.1702,38.1321,38.1511,78007.0
2024-07-26 13:10:00,40.07,40.07,40.04,40.06,89083.0,38.1511,38.1511,38.1226,38.1416,89083.0
2024-07-26 13:15:00,40.06,40.08,40.05,40.08,56227.0,38.1416,38.1606,38.1321,38.1606,56227.0
2024-07-26 13:20:00,40.08,40.1,40.06,40.09,68265.0,38.1606,38.1797,38.1416,38.1702,68265.0
2024-07-26 13:25:00,40.09,40.1,40.07,40.09,51053.0,38.1702,38.1797,38.1511,38.1702,51053.0
2024-07-26 13:30:00,40.08,40.16,40.06,40.13,84912.0,38.1606,38.2368,38.1416,38.2082,84912.0
2024-07-26 13:35:00,40.13,40.13,40.05,40.08,58718.0,38.2082,38.2082,38.1321,38.1606,58718.0
2024-07-26 13:40:00,40.08,40.1,40.04,40.06,138068.0,38.1606,38.1797,38.1226,38.1416,138068.0
2024-07-26 13:45:00,40.06,40.08,40.03,40.05,82491.0,38.1416,38.1606,38.113,38.1321,82491.0
2024-07-26 13:50:00,40.05,40.07,40.04,40.05,49494.0,38.1321,38.1511,38.1226,38.1321,49494.0
2024-07-26 13:55:00,40.05,40.07,40.03,40.06,63147.0,38.1321,38.1511,38.113,38.1416,63147.0
2024-07-26 14:00:00,40.06,40.07,40.04,40.05,55032.0,38.1416,38.1511,38.1226,38.1321,55032.0
2024-07-26 14:05:00,40.05,40.09,40.04,40.09,66634.0,38.1321,38.1702,38.1226,38.1702,66634.0
2024-07-26 14:10:00,40.09,40.13,40.08,40.13,94304.0,38.1702,38.2082,38.1606,38.2082,94304.0
2024-07-26 14:15:00,40.13,40.15,40.12,40.12,54039.0,38.2082,38.2273,38.1987,38.1987,54039.0
2024-07-26 14:20:00,40.12,40.13,40.11,40.13,73155.0,38.1987,38.2082,38.1892,38.2082,73155.0
2024-07-26 14:25:00,40.13,40.13,40.1,40.1,93901.0,38.2082,38.2082,38.1797,38.1797,93901.0
2024-07-26 14:30:00,40.11,40.12,40.06,40.08,101187.0,38.1892,38.1987,38.1416,38.1606,101187.0
2024-07-26 14:35:00,40.09,40.13,40.08,40.12,79326.0,38.1702,38.2082,38.1606,38.1987,79326.0
2024-07-26 14:40:00,40.11,40.12,40.07,40.1,69972.0,38.1892,38.1987,38.1511,38.1797,69972.0
2024-07-26 14:45:00,40.1,40.12,40.07,40.09,59372.0,38.1797,38.1987,38.1511,38.1702,59372.0
2024-07-26 14:50:00,40.09,40.1,40.06,40.06,50692.0,38.1702,38.1797,38.1416,38.1416,50692.0
2024-07-26 14:55:00,40.06,40.08,40.06,40.08,55078.0,38.1416,38.1606,38.1416,38.1606,55078.0
2024-07-26 15:00:00,40.07,40.14,40.04,40.09,112333.0,38.1511,38.2178,38.1226,38.1702,112333.0
2024-07-26 15:05:00,40.09,40.1,40.06,40.09,65521.0,38.1702,38.1797,38.1416,38.1702,65521.0
2024-07-26 15:10:00,40.09,40.12,40.08,40.11,106838.0,38.1702,38.1987,38.1606,38.1892,106838.0
2024-07-26 15:15:00,40.11,40.13,40.09,40.12,84354.0,38.1892,38.2082,38.1702,38.1987,84354.0
2024-07-26 15:20:00,40.11,40.12,40.06,40.09,133463.0,38.1892,38.1987,38.1416,38.1702,133463.0
2024-07-26 15:25:00,40.09,40.12,40.08,40.11,106900.0,38.1702,38.1987,38.1606,38.1892,106900.0
2024-07-26 15:30:00,40.1,40.11,40.06,40.09,144906.0,38.1797,38.1892,38.1416,38.1702,144906.0
2024-07-26 15:35:00,40.08,40.12,40.07,40.08,120317.0,38.1606,38.1987,38.1511,38.1606,120317.0
2024-07-26 15:40:00,40.08,40.1,40.07,40.09,116246.0,38.1606,38.1797,38.1511,38.1702,116246.0
2024-07-26 15:45:00,40.09,40.14,40.07,40.13,202262.0,38.1702,38.2178,38.1511,38.2082,202262.0
2024-07-26 15:50:00,40.14,40.16,40.05,40.05,277217.0,38.2178,38.2368,38.1321,38.1321,277217.0
2024-07-26 15:55:00,40.06,40.12,40.04,40.11,811883.0,38.1416,38.1987,38.1226,38.1892,811883.0
2024-07-29 09:30:00,40.08,40.12,39.88,39.91,375756.0,38.1606,38.1987,37.9702,37.9988,375756.0
2024-07-29 09:35:00,39.91,39.94,39.82,39.88,156021.0,37.9988,38.0273,37.9131,37.9702,156021.0
2024-07-29 09:40:00,39.88,39.9,39.84,39.86,108558.0,37.9702,37.9893,37.9321,37.9512,108558.0
2024-07-29 09:45:00,39.85,39.98,39.82,39.89,84028.0,37.9417,38.0654,37.9131,37.9797,84028.0
2024-07-29 09:50:00,39.88,39.91,39.85,39.85,62070.0,37.9702,37.9988,37.9417,37.9417,62070.0
2024-07-29 09:55:00,39.85,39.93,39.84,39.91,71759.0,37.9417,38.0178,37.9321,37.9988,71759.0
2024-07-29 10:00:00,39.91,39.94,39.87,39.91,140833.0,37.9988,38.0273,37.9607,37.9988,140833.0
2024-07-29 10:05:00,39.9,39.95,39.88,39.94,129374.0,37.9893,38.0369,37.9702,38.0273,129374.0
2024-07-29 10:10:00,39.94,39.97,39.92,39.95,63824.0,38.0273,38.0559,38.0083,38.0369,63824.0
2024-07-29 10:15:00,39.95,39.95,39.82,39.83,81797.0,38.0369,38.0369,37.9131,37.9226,81797.0
2024-07-29 10:20:00,39.83,39.84,39.78,39.81,205378.0,37.9226,37.9321,37.875,37.9036,205378.0
2024-07-29 10:25:00,39.81,39.88,39.8,39.84,59256.0,37.9036,37.9702,37.894,37.9321,59256.0
2024-07-29 10:30:00,39.85,39.87,39.83,39.86,56097.0,37.9417,37.9607,37.9226,37.9512,56097.0
2024-07-29 10:35:00,39.86,39.91,39.83,39.91,79557.0,37.9512,37.9988,37.9226,37.9988,79557.0
2024-07-29 10:40:00,39.91,39.91,39.85,39.86,61369.0,37.9988,37.9988,37.9417,37.9512,61369.0
2024-07-29 10:45:00,39.86,39.86,39.78,39.8,119513.0,37.9512,37.9512,37.875,37.894,119513.0
2024-07-29 10:50:00,39.81,39.85,39.77,39.82,120051.0,37.9036,37.9417,37.8655,37.9131,120051.0
2024-07-29 10:55:00,39.81,39.84,39.78,39.83,289753.0,37.9036,37.9321,37.875,37.9226,289753.0
2024-07-29 11:00:00,39.83,39.86,39.74,39.75,168714.0,37.9226,37.9512,37.8369,37.8464,168714.0
2024-07-29 11:05:00,39.75,39.76,39.7,39.76,95536.0,37.8464,37.856,37.7988,37.856,95536.0
2024-07-29 11:10:00,39.76,39.84,39.73,39.82,161097.0,37.856,37.9321,37.8274,37.9131,161097.0
2024-07-29 11:15:00,39.82,39.83,39.8,39.83,58039.0,37.9131,37.9226,37.894,37.9226,58039.0
2024-07-29 11:20:00,39.82,39.84,39.82,39.84,46576.0,37.9131,37.9321,37.9131,37.9321,46576.0
2024-07-29 11:25:00,39.84,39.84,39.72,39.73,102241.0,37.9321,37.9321,37.8179,37.8274,102241.0
2024-07-29 11:30:00,39.73,39.76,39.72,39.75,128250.0,37.8274,37.856,37.8179,37.8464,128250.0
2024-07-29 11:35:00,39.75,39.75,39.71,39.73,125094.0,37.8464,37.8464,37.8084,37.8274,125094.0
2024-07-29 11:40:00,39.73,39.74,39.67,39.71,130019.0,37.8274,37.8369,37.7703,37.8084,130019.0
2024-07-29 11:45:00,39.71,39.78,39.7,39.77,90816.0,37.8084,37.875,37.7988,37.8655,90816.0
2024-07-29 11:50:00,39.77,39.77,39.74,39.75,85234.0,37.8655,37.8655,37.8369,37.8464,85234.0
2024-07-29 11:55:00,39.75,39.77,39.74,39.75,79609.0,37.8464,37.8655,37.8369,37.8464,79609.0
2024-07-29 12:00:00,39.76,39.77,39.74,39.77,71235.0,37.856,37.8655,37.8369,37.8655,71235.0
2024-07-29 12:05:00,39.77,39.86,39.76,39.82,78818.0,37.8655,37.9512,37.856,37.9131,78818.0
2024-07-29 12:10:00,39.83,39.86,39.8,39.86,54637.0,37.9226,37.9512,37.894,37.9512,54637.0
2024-07-29 12:15:00,39.86,39.86,39.82,39.83,56682.0,37.9512,37.9512,37.9131,37.9226,56682.0
2024-07-29 12:20:00,39.83,39.83,39.8,39.82,38177.0,37.9226,37.9226,37.894,37.9131,38177.0
2024-07-29 12:25:00,39.82,39.83,39.79,39.8,57265.0,37.9131,37.9226,37.8845,37.894,57265.0
2024-07-29 12:30:00,39.8,39.81,39.79,39.8,53249.0,37.894,37.9036,37.8845,37.894,53249.0
2024-07-29 12:35:00,39.8,39.81,39.78,39.8,63640.0,37.894,37.9036,37.875,37.894,63640.0
2024-07-29 12:40:00,39.8,39.82,39.78,39.8,61389.0,37.894,37.9131,37.875,37.894,61389.0
2024-07-29 12:45:00,39.81,39.83,39.79,39.82,58915.0,37.9036,37.9226,37.8845,37.9131,58915.0
2024-07-29 12:50:00,39.82,39.85,39.81,39.84,51110.0,37.9131,37.9417,37.9036,37.9321,51110.0
2024-07-29 12:55:00,39.84,39.85,39.82,39.83,39594.0,37.9321,37.9417,37.9131,37.9226,39594.0
2024-07-29 13:00:00,39.83,39.84,39.81,39.83,47699.0,37.9226,37.9321,37.9036,37.9226,47699.0
2024-07-29 13:05:00,39.83,39.84,39.81,39.82,71891.0,37.9226,37.9321,37.9036,37.9131,71891.0
2024-07-29 13:10:00,39.82,39.86,39.81,39.84,61615.0,37.9131,37.9512,37.9036,37.9321,61615.0
2024-07-29 13:15:00,39.84,39.87,39.84,39.86,37740.0,37.9321,37.9607,37.9321,37.9512,37740.0
2024-07-29 13:20:00,39.85,39.9,39.84,39.86,71834.0,37.9417,37.9893,37.9321,37.9512,71834.0
2024-07-29 13:25:00,39.85,39.89,39.85,39.89,51708.0,37.9417,37.9797,37.9417,37.9797,51708.0
2024-07-29 13:30:00,39.88,39.89,39.84,39.84,65123.0,37.9702,37.9797,37.9321,37.9321,65123.0
2024-07-29 13:35:00,39.84,39.85,39.83,39.84,66192.0,37.9321,37.9417,37.9226,37.9321,66192.0
2024-07-29 13:40:00,39.84,39.85,39.82,39.83,52687.0,37.9321,37.9417,37.9131,37.9226,52687.0
2024-07-29 13:45:00,39.84,39.86,39.83,39.84,45988.0,37.9321,37.9512,37.9226,37.9321,45988.0
2024-07-29 13:50:00,39.84,39.85,39.82,39.83,51204.0,37.9321,37.9417,37.9131,37.9226,51204.0
2024-07-29 13:55:00,39.84,39.85,39.83,39.84,48511.0,37.9321,37.9417,37.9226,37.9321,48511.0
2024-07-29 14:00:00,39.84,39.86,39.82,39.86,77403.0,37.9321,37.9512,37.9131,37.9512,77403.0
2024-07-29 14:05:00,39.86,39.89,39.85,39.88,77667.0,37.9512,37.9797,37.9417,37.9702,77667.0
2024-07-29 14:10:00,39.88,39.88,39.85,39.88,69684.0,37.9702,37.9702,37.9417,37.9702,69684.0
2024-07-29 14:15:00,39.88,39.88,39.86,39.88,55312.0,37.9702,37.9702,37.9512,37.9702,55312.0
2024-07-29 14:20:00,39.88,39.91,39.87,39.91,74265.0,37.9702,37.9988,37.9607,37.9988,74265.0
2024-07-29 14:25:00,39.91,39.93,39.9,39.91,58329.0,37.9988,38.0178,37.9893,37.9988,58329.0
2024-07-29 14:30:00,39.92,39.92,39.88,39.91,82049.0,38.0083,38.0083,37.9702,37.9988,82049.0
2024-07-29 14:35:00,39.91,39.92,39.89,39.91,79489.0,37.9988,38.0083,37.9797,37.9988,79489.0
2024-07-29 14:40:00,39.91,39.94,39.9,39.94,70647.0,37.9988,38.0273,37.9893,38.0273,70647.0
2024-07-29 14:45:00,39.94,39.96,39.92,39.93,102361.0,38.0273,38.0464,38.0083,38.0178,102361.0
2024-07-29 14:50:00,39.93,39.93,39.89,39.91,84782.0,38.0178,38.0178,37.9797,37.9988,84782.0
2024-07-29 14:55:00,39.91,39.92,39.89,39.91,80624.0,37.9988,38.0083,37.9797,37.9988,80624.0
2024-07-29 15:00:00,39.9,39.93,39.88,39.9,90625.0,37.9893,38.0178,37.9702,37.9893,90625.0
2024-07-29 15:05:00,39.89,39.9,39.82,39.85,129508.0,37.9797,37.9893,37.9131,37.9417,129508.0
2024-07-29 15:10:00,39.85,39.86,39.83,39.85,111510.0,37.9417,37.9512,37.9226,37.9417,111510.0
2024-07-29 15:15:00,39.85,39.87,39.84,39.86,122548.0,37.9417,37.9607,37.9321,37.9512,122548.0
2024-07-29 15:20:00,39.87,39.87,39.85,39.87,144187.0,37.9607,37.9607,37.9417,37.9607,144187.0
2024-07-29 15:25:00,39.87,39.95,39.86,39.94,129955.0,37.9607,38.0369,37.9512,38.0273,129955.0
2024-07-29 15:30:00,39.94,39.96,39.92,39.94,245179.0,38.0273,38.0464,38.0083,38.0273,245179.0
2024-07-29 15:35:00,39.94,39.95,39.9,39.94,193150.0,38.0273,38.0369,37.9893,38.0273,193150.0
2024-07-29 15:40:00,39.94,39.97,39.92,39.95,245876.0,38.0273,38.0559,38.0083,38.0369,245876.0
2024-07-29 15:45:00,39.95,40.06,39.93,40.05,469510.0,38.0369,38.1416,38.0178,38.1321,469510.0
2024-07-29 15:50:00,40.05,40.08,39.98,40.0,448512.0,38.1321,38.1606,38.0654,38.0845,448512.0
2024-07-29 15:55:00,40.0,40.04,39.96,40.02,1086072.0,38.0845,38.1226,38.0464,38.1035,1086072.0
2024-07-30 09:30:00,40.01,40.17,40.01,40.05,347656.0,38.094,38.2463,38.094,38.1321,347656.0
2024-07-30 09:35:00,40.03,40.12,39.97,40.06,103578.0,38.113,38.1987,38.0559,38.1416,103578.0
2024-07-30 09:40:00,40.06,40.17,40.01,40.14,130406.0,38.1416,38.2463,38.094,38.2178,130406.0
2024-07-30 09:45:00,40.14,40.17,40.05,40.07,80489.0,38.2178,38.2463,38.1321,38.1511,80489.0
2024-07-30 09:50:00,40.07,40.16,40.05,40.07,107079.0,38.1511,38.2368,38.1321,38.1511,107079.0
2024-07-30 09:55:00,40.06,40.18,40.04,40.15,70121.0,38.1416,38.2559,38.1226,38.2273,70121.0
2024-07-30 10:00:00,40.14,40.2,40.12,40.15,144442.0,38.2178,38.2749,38.1987,38.2273,144442.0
2024-07-30 10:05:00,40.15,40.19,40.13,40.15,116079.0,38.2273,38.2654,38.2082,38.2273,116079.0
2024-07-30 10:10:00,40.15,40.22,40.14,40.2,123059.0,38.2273,38.2939,38.2178,38.2749,123059.0
2024-07-30 10:15:00,40.2,40.2,40.1,40.12,100887.0,38.2749,38.2749,38.1797,38.1987,100887.0
2024-07-30 10:20:00,40.12,40.15,40.1,40.11,114479.0,38.1987,38.2273,38.1797,38.1892,114479.0
2024-07-30 10:25:00,40.11,40.15,40.1,40.14,122518.0,38.1892,38.2273,38.1797,38.2178,122518.0
2024-07-30 10:30:00,40.13,40.16,40.08,40.14,79218.0,38.2082,38.2368,38.1606,38.2178,79218.0
2024-07-30 10:35:00,40.14,40.16,40.12,40.15,122809.0,38.2178,38.2368,38.1987,38.2273,122809.0
2024-07-30 10:40:00,40.14,40.15,40.11,40.13,73185.0,38.2178,38.2273,38.1892,38.2082,73185.0
2024-07-30 10:45:00,40.13,40.24,40.11,40.24,113139.0,38.2082,38.313,38.1892,38.313,113139.0
2024-07-30 10:50:00,40.25,40.26,40.17,40.19,141386.0,38.3225,38.332,38.2463,38.2654,141386.0
2024-07-30 10:55:00,40.19,40.19,40.13,40.15,138671.0,38.2654,38.2654,38.2082,38.2273,138671.0
2024-07-30 11:00:00,40.15,40.18,40.12,40.16,103206.0,38.2273,38.2559,38.1987,38.2368,103206.0
2024-07-30 11:05:00,40.16,40.19,40.12,40.12,123722.0,38.2368,38.2654,38.1987,38.1987,123722.0
2024-07-30 11:10:00,40.13,40.13,40.03,40.07,93919.0,38.2082,38.2082,38.113,38.1511,93919.0
2024-07-30 11:15:00,40.07,40.07,40.01,40.02,113071.0,38.1511,38.1511,38.094,38.1035,113071.0
2024-07-30 11:20:00,40.02,40.02,39.97,40.0,134706.0,38.1035,38.1035,38.0559,38.0845,134706.0
2024-07-30 11:25:00,40.0,40.0,39.9,39.9,137732.0,38.0845,38.0845,37.9893,37.9893,137732.0
2024-07-30 11:30:00,39.9,39.92,39.83,39.85,206547.0,37.9893,38.0083,37.9226,37.9417,206547.0
2024-07-30 11:35:00,39.84,39.99,39.84,39.98,132080.0,37.9321,38.075,37.9321,38.0654,132080.0
2024-07-30 11:40:00,39.98,40.0,39.94,39.95,156927.0,38.0654,38.0845,38.0273,38.0369,156927.0
2024-07-30 11:45:00,39.95,40.01,39.95,39.95,75712.0,38.0369,38.094,38.0369,38.0369,75712.0
2024-07-30 11:50:00,39.96,39.98,39.89,39.9,55313.0,38.0464,38.0654,37.9797,37.9893,55313.0
2024-07-30 11:55:00,39.9,39.93,39.89,39.93,86707.0,37.9893,38.0178,37.9797,38.0178,86707.0
2024-07-30 12:00:00,39.93,39.95,39.88,39.9,65232.0,38.0178,38.0369,37.9702,37.9893,65232.0
2024-07-30 12:05:00,39.89,39.92,39.89,39.89,70705.0,37.9797,38.0083,37.9797,37.9797,70705.0
2024-07-30 12:10:00,39.9,39.91,39.89,39.9,48981.0,37.9893,37.9988,37.9797,37.9893,48981.0
2024-07-30 12:15:00,39.89,39.94,39.89,39.91,85397.0,37.9797,38.0273,37.9797,37.9988,85397.0
2024-07-30 12:20:00,39.91,39.98,39.9,39.97,78966.0,37.9988,38.0654,37.9893,38.0559,78966.0
2024-07-30 12:25:00,39.98,40.0,39.96,39.98,66675.0,38.0654,38.0845,38.0464,38.0654,66675.0
2024-07-30 12:30:00,39.98,40.0,39.97,39.98,77266.0,38.0654,38.0845,38.0559,38.0654,77266.0
2024-07-30 12:35:00,39.99,40.05,39.98,40.03,94240.0,38.075,38.1321,38.0654,38.113,94240.0
2024-07-30 12:40:00,40.04,40.05,39.99,40.01,123395.0,38.1226,38.1321,38.075,38.094,123395.0
2024-07-30 12:45:00,40.01,40.05,39.99,40.04,63131.0,38.094,38.1321,38.075,38.1226,63131.0
2024-07-30 12:50:00,40.04,40.08,40.03,40.04,77706.0,38.1226,38.1606,38.113,38.1226,77706.0
2024-07-30 12:55:00,40.05,40.06,40.01,40.04,87522.0,38.1321,38.1416,38.094,38.1226,87522.0
2024-07-30 13:00:00,40.05,40.05,39.96,40.01,83060.0,38.1321,38.1321,38.0464,38.094,83060.0
2024-07-30 13:05:00,40.01,40.04,39.99,40.0,60898.0,38.094,38.1226,38.075,38.0845,60898.0
2024-07-30 13:10:00,40.01,40.01,39.95,39.96,84235.0,38.094,38.094,38.0369,38.0464,84235.0
2024-07-30 13:15:00,39.96,39.96,39.93,39.95,78962.0,38.0464,38.0464,38.0178,38.0369,78962.0
2024-07-30 13:20:00,39.95,40.0,39.94,39.99,76166.0,38.0369,38.0845,38.0273,38.075,76166.0
2024-07-30 13:25:00,39.99,40.02,39.96,39.99,143723.0,38.075,38.1035,38.0464,38.075,143723.0
2024-07-30 13:30:00,39.98,40.0,39.96,39.98,97921.0,38.0654,38.0845,38.0464,38.0654,97921.0
2024-07-30 13:35:00,39.97,40.04,39.97,40.01,119308.0,38.0559,38.1226,38.0559,38.094,119308.0
2024-07-30 13:40:00,40.02,40.04,39.97,40.03,120032.0,38.1035,38.1226,38.0559,38.113,120032.0
2024-07-30 13:45:00,40.02,40.04,39.99,40.0,116556.0,38.1035,38.1226,38.075,38.0845,116556.0
2024-07-30 13:50:00,40.0,40.04,39.99,40.03,83124.0,38.0845,38.1226,38.075,38.113,83124.0
2024-07-30 13:55:00,40.04,40.04,40.02,40.03,70761.0,38.1226,38.1226,38.1035,38.113,70761.0
2024-07-30 14:00:00,40.04,40.04,40.01,40.03,100676.0,38.1226,38.1226,38.094,38.113,100676.0
2024-07-30 14:05:00,40.02,40.05,40.02,40.05,61594.0,38.1035,38.1321,38.1035,38.1321,61594.0
2024-07-30 14:10:00,40.05,40.05,40.02,40.04,98211.0,38.1321,38.1321,38.1035,38.1226,98211.0
2024-07-30 14:15:00,40.04,40.06,40.03,40.04,76007.0,38.1226,38.1416,38.113,38.1226,76007.0
2024-07-30 14:20:00,40.05,40.05,40.0,40.01,109966.0,38.1321,38.1321,38.0845,38.094,109966.0
2024-07-30 14:25:00,40.02,40.04,39.99,40.03,112386.0,38.1035,38.1226,38.075,38.113,112386.0
2024-07-30 14:30:00,40.02,40.05,40.02,40.03,56753.0,38.1035,38.1321,38.1035,38.113,56753.0
2024-07-30 14:35:00,40.04,40.04,39.96,39.96,120456.0,38.1226,38.1226,38.0464,38.0464,120456.0
2024-07-30 14:40:00,39.97,39.97,39.95,39.96,38641.0,38.0559,38.0559,38.0369,38.0464,38641.0
2024-07-30 14:45:00,39.96,39.97,39.93,39.96,95278.0,38.0464,38.0559,38.0178,38.0464,95278.0
2024-07-30 14:50:00,39.95,39.96,39.94,39.96,77403.0,38.0369,38.0464,38.0273,38.0464,77403.0
2024-07-30 14:55:00,39.96,39.96,39.94,39.96,67827.0,38.0464,38.0464,38.0273,38.0464,67827.0
2024-07-30 15:00:00,39.96,39.97,39.94,39.95,117561.0,38.0464,38.0559,38.0273,38.0369,117561.0
2024-07-30 15:05:00,39.95,39.97,39.94,39.96,112257.0,38.0369,38.0559,38.0273,38.0464,112257.0
2024-07-30 15:10:00,39.97,39.98,39.96,39.98,107642.0,38.0559,38.0654,38.0464,38.0654,107642.0
2024-07-30 15:15:00,39.98,40.0,39.97,39.98,88320.0,38.0654,38.0845,38.0559,38.0654,88320.0
2024-07-30 15:20:00,39.98,40.04,39.98,40.02,130679.0,38.0654,38.1226,38.0654,38.1035,130679.0
2024-07-30 15:25:00,40.02,40.05,40.02,40.04,71233.0,38.1035,38.1321,38.1035,38.1226,71233.0
2024-07-30 15:30:00,40.04,40.06,40.02,40.05,147997.0,38.1226,38.1416,38.1035,38.1321,147997.0
2024-07-30 15:35:00,40.05,40.07,40.02,40.04,150061.0,38.1321,38.1511,38.1035,38.1226,150061.0
2024-07-30 15:40:00,40.05,40.1,40.03,40.09,186862.0,38.1321,38.1797,38.113,38.1702,186862.0
2024-07-30 15:45:00,40.09,40.13,40.07,40.13,204686.0,38.1702,38.2082,38.1511,38.2082,204686.0
2024-07-30 15:50:00,40.13,40.16,40.1,40.15,346804.0,38.2082,38.2368,38.1797,38.2273,346804.0
2024-07-30 15:55:00,40.15,40.15,40.03,40.04,836955.0,38.2273,38.2273,38.113,38.1226,836955.0
2024-07-31 09:30:00,40.03,40.35,39.98,40.26,878104.0,38.113,38.4177,38.0654,38.332,878104.0
2024-07-31 09:35:00,40.27,40.3,40.08,40.16,304122.0,38.3415,38.3701,38.1606,38.2368,304122.0
2024-07-31 09:40:00,40.16,40.25,40.06,40.24,348955.0,38.2368,38.3225,38.1416,38.313,348955.0
2024-07-31 09:45:00,40.25,40.26,40.11,40.13,232638.0,38.3225,38.332,38.1892,38.2082,232638.0
2024-07-31 09:50:00,40.12,40.14,40.04,40.11,213261.0,38.1987,38.2178,38.1226,38.1892,213261.0
2024-07-31 09:55:00,40.11,40.16,40.02,40.05,198165.0,38.1892,38.2368,38.1035,38.1321,198165.0
2024-07-31 10:00:00,40.05,40.1,40.05,40.09,166764.0,38.1321,38.1797,38.1321,38.1702,166764.0
2024-07-31 10:05:00,40.09,40.13,40.06,40.11,195162.0,38.1702,38.2082,38.1416,38.1892,195162.0
2024-07-31 10:10:00,40.11,40.24,40.11,40.16,248602.0,38.1892,38.313,38.1892,38.2368,248602.0
2024-07-31 10:15:00,40.16,40.2,40.14,40.15,146803.0,38.2368,38.2749,38.2178,38.2273,146803.0
2024-07-31 10:20:00,40.15,40.27,40.14,40.25,159464.0,38.2273,38.3415,38.2178,38.3225,159464.0
2024-07-31 10:25:00,40.25,40.38,40.23,40.38,165218.0,38.3225,38.4463,38.3035,38.4463,165218.0
2024-07-31 10:30:00,40.38,40.47,40.37,40.44,376695.0,38.4463,38.532,38.4368,38.5034,376695.0
2024-07-31 10:35:00,40.44,40.46,40.35,40.45,211113.0,38.5034,38.5224,38.4177,38.5129,211113.0
2024-07-31 10:40:00,40.45,40.53,40.44,40.48,236993.0,38.5129,38.5891,38.5034,38.5415,236993.0
2024-07-31 10:45:00,40.48,40.64,40.48,40.61,198533.0,38.5415,38.6938,38.5415,38.6653,198533.0
2024-07-31 10:50:00,40.61,40.63,40.57,40.61,168890.0,38.6653,38.6843,38.6272,38.6653,168890.0
2024-07-31 10:55:00,40.61,40.66,40.6,40.62,180315.0,38.6653,38.7129,38.6557,38.6748,180315.0
2024-07-31 11:00:00,40.62,40.63,40.57,40.58,232034.0,38.6748,38.6843,38.6272,38.6367,232034.0
2024-07-31 11:05:00,40.58,40.66,40.56,40.6,163849.0,38.6367,38.7129,38.6177,38.6557,163849.0
2024-07-31 11:10:00,40.59,40.6,40.53,40.54,269778.0,38.6462,38.6557,38.5891,38.5986,269778.0
2024-07-31 11:15:00,40.53,40.58,40.52,40.57,178345.0,38.5891,38.6367,38.5796,38.6272,178345.0
2024-07-31 11:20:00,40.57,40.68,40.55,40.68,174335.0,38.6272,38.7319,38.6081,38.7319,174335.0
2024-07-31 11:25:00,40.67,40.7,40.64,40.66,165444.0,38.7224,38.7509,38.6938,38.7129,165444.0
2024-07-31 11:30:00,40.65,40.67,40.62,40.66,153940.0,38.7033,38.7224,38.6748,38.7129,153940.0
2024-07-31 11:35:00,40.66,40.68,40.63,40.65,166484.0,38.7129,38.7319,38.6843,38.7033,166484.0
2024-07-31 11:40:00,40.64,40.65,40.61,40.63,151413.0,38.6938,38.7033,38.6653,38.6843,151413.0
2024-07-31 11:45:00,40.63,40.64,40.57,40.58,142994.0,38.6843,38.6938,38.6272,38.6367,142994.0
2024-07-31 11:50:00,40.58,40.61,40.53,40.59,153719.0,38.6367,38.6653,38.5891,38.6462,153719.0
2024-07-31 11:55:00,40.59,40.63,40.58,40.61,133518.0,38.6462,38.6843,38.6367,38.6653,133518.0
2024-07-31 12:00:00,40.61,40.66,40.6,40.65,136361.0,38.6653,38.7129,38.6557,38.7033,136361.0
2024-07-31 12:05:00,40.65,40.68,40.63,40.65,85827.0,38.7033,38.7319,38.6843,38.7033,85827.0
2024-07-31 12:10:00,40.65,40.68,40.62,40.62,125897.0,38.7033,38.7319,38.6748,38.6748,125897.0
2024-07-31 12:15:00,40.62,40.65,40.6,40.63,112869.0,38.6748,38.7033,38.6557,38.6843,112869.0
2024-07-31 12:20:00,40.62,40.66,40.62,40.64,130236.0,38.6748,38.7129,38.6748,38.6938,130236.0
2024-07-31 12:25:00,40.64,40.68,40.61,40.66,131414.0,38.6938,38.7319,38.6653,38.7129,131414.0
2024-07-31 12:30:00,40.66,40.7,40.66,40.69,93160.0,38.7129,38.7509,38.7129,38.7414,93160.0
2024-07-31 12:35:00,40.69,40.74,40.68,40.71,147229.0,38.7414,38.789,38.7319,38.7605,147229.0
2024-07-31 12:40:00,40.7,40.72,40.69,40.71,134071.0,38.7509,38.77,38.7414,38.7605,134071.0
2024-07-31 12:45:00,40.72,40.79,40.71,40.72,267790.0,38.77,38.8366,38.7605,38.77,267790.0
2024-07-31 12:50:00,40.72,40.73,40.69,40.7,94900.0,38.77,38.7795,38.7414,38.7509,94900.0
2024-07-31 12:55:00,40.71,40.71,40.62,40.65,113630.0,38.7605,38.7605,38.6748,38.7033,113630.0
2024-07-31 13:00:00,40.64,40.68,40.62,40.68,97459.0,38.6938,38.7319,38.6748,38.7319,97459.0
2024-07-31 13:05:00,40.68,40.72,40.66,40.66,119801.0,38.7319,38.77,38.7129,38.7129,119801.0
2024-07-31 13:10:00,40.66,40.68,40.64,40.65,72466.0,38.7129,38.7319,38.6938,38.7033,72466.0
2024-07-31 13:15:00,40.65,40.65,40.62,40.65,108077.0,38.7033,38.7033,38.6748,38.7033,108077.0
2024-07-31 13:20:00,40.64,40.7,40.63,40.69,121784.0,38.6938,38.7509,38.6843,38.7414,121784.0
2024-07-31 13:25:00,40.69,40.72,40.69,40.72,89672.0,38.7414,38.77,38.7414,38.77,89672.0
2024-07-31 13:30:00,40.72,40.73,40.68,40.73,119993.0,38.77,38.7795,38.7319,38.7795,119993.0
2024-07-31 13:35:00,40.73,40.73,40.67,40.69,106743.0,38.7795,38.7795,38.7224,38.7414,106743.0
2024-07-31 13:40:00,40.68,40.73,40.67,40.72,151266.0,38.7319,38.7795,38.7224,38.77,151266.0
2024-07-31 13:45:00,40.71,40.72,40.68,40.69,66112.0,38.7605,38.77,38.7319,38.7414,66112.0
2024-07-31 13:50:00,40.69,40.73,40.68,40.72,87431.0,38.7414,38.7795,38.7319,38.77,87431.0
2024-07-31 13:55:00,40.72,40.73,40.66,40.68,124487.0,38.77,38.7795,38.7129,38.7319,124487.0
2024-07-31 14:00:00,40.67,40.68,40.61,40.66,107964.0,38.7224,38.7319,38.6653,38.7129,107964.0
2024-07-31 14:05:00,40.67,40.72,40.67,40.72,116651.0,38.7224,38.77,38.7224,38.77,116651.0
2024-07-31 14:10:00,40.72,40.76,40.7,40.75,243286.0,38.77,38.8081,38.7509,38.7986,243286.0
2024-07-31 14:15:00,40.76,40.77,40.71,40.72,104916.0,38.8081,38.8176,38.7605,38.77,104916.0
2024-07-31 14:20:00,40.71,40.74,40.66,40.7,150746.0,38.7605,38.789,38.7129,38.7509,150746.0
2024-07-31 14:25:00,40.7,40.71,40.66,40.68,103368.0,38.7509,38.7605,38.7129,38.7319,103368.0
2024-07-31 14:30:00,40.68,40.73,40.67,40.71,106987.0,38.7319,38.7795,38.7224,38.7605,106987.0
2024-07-31 14:35:00,40.72,40.72,40.66,40.66,203387.0,38.77,38.77,38.7129,38.7129,203387.0
2024-07-31 14:40:00,40.66,40.71,40.64,40.66,109619.0,38.7129,38.7605,38.6938,38.7129,109619.0
2024-07-31 14:45:00,40.66,40.71,40.64,40.69,124297.0,38.7129,38.7605,38.6938,38.7414,124297.0
2024-07-31 14:50:00,40.69,40.69,40.63,40.63,143978.0,38.7414,38.7414,38.6843,38.6843,143978.0
2024-07-31 14:55:00,40.63,40.64,40.59,40.61,155218.0,38.6843,38.6938,38.6462,38.6653,155218.0
2024-07-31 15:00:00,40.61,40.63,40.59,40.62,295061.0,38.6653,38.6843,38.6462,38.6748,295061.0
2024-07-31 15:05:00,40.61,40.65,40.57,40.62,354311.0,38.6653,38.7033,38.6272,38.6748,354311.0
2024-07-31 15:10:00,40.61,40.62,40.54,40.57,243891.0,38.6653,38.6748,38.5986,38.6272,243891.0
2024-07-31 15:15:00,40.57,40.62,40.54,40.55,168467.0,38.6272,38.6748,38.5986,38.6081,168467.0
2024-07-31 15:20:00,40.55,40.59,40.52,40.54,150008.0,38.6081,38.6462,38.5796,38.5986,150008.0
2024-07-31 15:25:00,40.54,40.54,40.49,40.51,184060.0,38.5986,38.5986,38.551,38.57,184060.0
2024-07-31 15:30:00,40.52,40.52,40.45,40.5,212891.0,38.5796,38.5796,38.5129,38.5605,212891.0
2024-07-31 15:35:00,40.5,40.58,40.5,40.57,187615.0,38.5605,38.6367,38.5605,38.6272,187615.0
2024-07-31 15:40:00,40.57,40.63,40.55,40.61,226214.0,38.6272,38.6843,38.6081,38.6653,226214.0
2024-07-31 15:45:00,40.61,40.63,40.58,40.62,257015.0,38.6653,38.6843,38.6367,38.6748,257015.0
2024-07-31 15:50:00,40.63,40.66,40.53,40.61,615084.0,38.6843,38.7129,38.5891,38.6653,615084.0
2024-07-31 15:55:00,40.6,40.62,40.51,40.51,1009679.0,38.6557,38.6748,38.57,38.57,1009679.0
2024-08-01 09:30:00,40.64,40.75,40.36,40.5,1266907.0,38.6938,38.7986,38.4272,38.5605,1266907.0
2024-08-01 09:35:00,40.5,40.5,40.33,40.43,282397.0,38.5605,38.5605,38.3987,38.4939,282397.0
2024-08-01 09:40:00,40.44,40.56,40.43,40.44,157318.0,38.5034,38.6177,38.4939,38.5034,157318.0
2024-08-01 09:45:00,40.44,40.51,40.28,40.5,215825.0,38.5034,38.57,38.3511,38.5605,215825.0
2024-08-01 09:50:00,40.49,40.52,40.43,40.49,90386.0,38.551,38.5796,38.4939,38.551,90386.0
2024-08-01 09:55:00,40.5,40.5,40.35,40.36,181646.0,38.5605,38.5605,38.4177,38.4272,181646.0
2024-08-01 10:00:00,40.35,40.4,40.31,40.36,199030.0,38.4177,38.4653,38.3796,38.4272,199030.0
2024-08-01 10:05:00,40.36,40.44,40.34,40.36,134415.0,38.4272,38.5034,38.4082,38.4272,134415.0
2024-08-01 10:10:00,40.37,40.41,40.33,40.34,149622.0,38.4368,38.4748,38.3987,38.4082,149622.0
2024-08-01 10:15:00,40.34,40.37,40.31,40.34,118814.0,38.4082,38.4368,38.3796,38.4082,118814.0
2024-08-01 10:20:00,40.34,40.45,40.34,40.41,106708.0,38.4082,38.5129,38.4082,38.4748,106708.0
2024-08-01 10:25:00,40.41,40.47,40.4,40.45,56990.0,38.4748,38.532,38.4653,38.5129,56990.0
2024-08-01 10:30:00,40.45,40.47,40.4,40.41,90814.0,38.5129,38.532,38.4653,38.4748,90814.0
2024-08-01 10:35:00,40.41,40.46,40.36,40.45,128937.0,38.4748,38.5224,38.4272,38.5129,128937.0
2024-08-01 10:40:00,40.44,40.52,40.42,40.52,105903.0,38.5034,38.5796,38.4844,38.5796,105903.0
2024-08-01 10:45:00,40.52,40.65,40.51,40.56,155273.0,38.5796,38.7033,38.57,38.6177,155273.0
2024-08-01 10:50:00,40.55,40.57,40.42,40.44,114308.0,38.6081,38.6272,38.4844,38.5034,114308.0
2024-08-01 10:55:00,40.43,40.48,40.42,40.45,50157.0,38.4939,38.5415,38.4844,38.5129,50157.0
2024-08-01 11:00:00,40.46,40.54,40.45,40.52,113893.0,38.5224,38.5986,38.5129,38.5796,113893.0
2024-08-01 11:05:00,40.52,40.6,40.51,40.58,90340.0,38.5796,38.6557,38.57,38.6367,90340.0
2024-08-01 11:10:00,40.58,40.63,40.52,40.63,123410.0,38.6367,38.6843,38.5796,38.6843,123410.0
2024-08-01 11:15:00,40.64,40.7,40.63,40.69,137357.0,38.6938,38.7509,38.6843,38.7414,137357.0
2024-08-01 11:20:00,40.69,40.73,40.67,40.72,98277.0,38.7414,38.7795,38.7224,38.77,98277.0
2024-08-01 11:25:00,40.72,40.85,40.71,40.79,189208.0,38.77,38.8938,38.7605,38.8366,189208.0
2024-08-01 11:30:00,40.79,40.82,40.77,40.8,123855.0,38.8366,38.8652,38.8176,38.8462,123855.0
2024-08-01 11:35:00,40.8,40.81,40.78,40.79,117213.0,38.8462,38.8557,38.8271,38.8366,117213.0
2024-08-01 11:40:00,40.79,40.93,40.77,40.91,208195.0,38.8366,38.9699,38.8176,38.9509,208195.0
2024-08-01 11:45:00,40.91,40.94,40.8,40.8,127507.0,38.9509,38.9795,38.8462,38.8462,127507.0
2024-08-01 11:50:00,40.81,40.85,40.8,40.82,124705.0,38.8557,38.8938,38.8462,38.8652,124705.0
2024-08-01 11:55:00,40.83,40.94,40.82,40.94,169795.0,38.8747,38.9795,38.8652,38.9795,169795.0
2024-08-01 12:00:00,40.94,41.09,40.92,41.09,554741.0,38.9795,39.1223,38.9604,39.1223,554741.0
2024-08-01 12:05:00,41.08,41.12,40.99,41.05,292210.0,39.1128,39.1508,39.0271,39.0842,292210.0
2024-08-01 12:10:00,41.05,41.07,40.96,41.02,121558.0,39.0842,39.1032,38.9985,39.0556,121558.0
2024-08-01 12:15:00,41.02,41.1,41.01,41.08,170066.0,39.0556,39.1318,39.0461,39.1128,170066.0
2024-08-01 12:20:00,41.08,41.1,41.02,41.08,121597.0,39.1128,39.1318,39.0556,39.1128,121597.0
2024-08-01 12:25:00,41.08,41.1,41.06,41.08,109285.0,39.1128,39.1318,39.0937,39.1128,109285.0
2024-08-01 12:30:00,41.07,41.08,41.03,41.04,97124.0,39.1032,39.1128,39.0651,39.0747,97124.0
2024-08-01 12:35:00,41.05,41.07,41.03,41.05,88702.0,39.0842,39.1032,39.0651,39.0842,88702.0
2024-08-01 12:40:00,41.05,41.07,41.02,41.07,121166.0,39.0842,39.1032,39.0556,39.1032,121166.0
2024-08-01 12:45:00,41.06,41.1,41.02,41.05,132454.0,39.0937,39.1318,39.0556,39.0842,132454.0
2024-08-01 12:50:00,41.05,41.09,41.03,41.04,120350.0,39.0842,39.1223,39.0651,39.0747,120350.0
2024-08-01 12:55:00,41.04,41.07,41.0,41.06,108197.0,39.0747,39.1032,39.0366,39.0937,108197.0
2024-08-01 13:00:00,41.05,41.12,41.04,41.09,136365.0,39.0842,39.1508,39.0747,39.1223,136365.0
2024-08-01 13:05:00,41.09,41.14,41.09,41.11,117420.0,39.1223,39.1699,39.1223,39.1413,117420.0
2024-08-01 13:10:00,41.11,41.15,41.09,41.11,153206.0,39.1413,39.1794,39.1223,39.1413,153206.0
2024-08-01 13:15:00,41.11,41.13,41.08,41.11,94969.0,39.1413,39.1604,39.1128,39.1413,94969.0
2024-08-01 13:20:00,41.11,41.17,41.09,41.16,174073.0,39.1413,39.1984,39.1223,39.1889,174073.0
2024-08-01 13:25:00,41.16,41.18,41.07,41.08,139357.0,39.1889,39.208,39.1032,39.1128,139357.0
2024-08-01 13:30:00,41.07,41.09,41.0,41.06,118051.0,39.1032,39.1223,39.0366,39.0937,118051.0
2024-08-01 13:35:00,41.07,41.13,41.05,41.12,153889.0,39.1032,39.1604,39.0842,39.1508,153889.0
2024-08-01 13:40:00,41.13,41.15,41.09,41.11,85596.0,39.1604,39.1794,39.1223,39.1413,85596.0
2024-08-01 13:45:00,41.11,41.13,41.07,41.12,125107.0,39.1413,39.1604,39.1032,39.1508,125107.0
2024-08-01 13:50:00,41.12,41.12,40.99,41.0,140436.0,39.1508,39.1508,39.0271,39.0366,140436.0
2024-08-01 13:55:00,41.0,41.02,40.98,41.02,109727.0,39.0366,39.0556,39.0175,39.0556,109727.0
2024-08-01 14:00:00,41.02,41.04,40.98,41.01,84683.0,39.0556,39.0747,39.0175,39.0461,84683.0
2024-08-01 14:05:00,41.0,41.03,40.99,41.0,115108.0,39.0366,39.0651,39.0271,39.0366,115108.0
2024-08-01 14:10:00,41.0,41.03,40.98,41.02,88541.0,39.0366,39.0651,39.0175,39.0556,88541.0
2024-08-01 14:15:00,41.03,41.05,41.0,41.04,102247.0,39.0651,39.0842,39.0366,39.0747,102247.0
2024-08-01 14:20:00,41.04,41.04,41.0,41.01,106211.0,39.0747,39.0747,39.0366,39.0461,106211.0
2024-08-01 14:25:00,41.02,41.02,40.97,40.99,119300.0,39.0556,39.0556,39.008,39.0271,119300.0
2024-08-01 14:30:00,40.99,41.02,40.97,41.0,87142.0,39.0271,39.0556,39.008,39.0366,87142.0
2024-08-01 14:35:00,41.01,41.01,40.96,40.98,82278.0,39.0461,39.0461,38.9985,39.0175,82278.0
2024-08-01 14:40:00,40.98,40.98,40.92,40.95,107917.0,39.0175,39.0175,38.9604,38.989,107917.0
2024-08-01 14:45:00,40.95,40.97,40.92,40.93,108064.0,38.989,39.008,38.9604,38.9699,108064.0
2024-08-01 14:50:00,40.93,40.94,40.88,40.93,105160.0,38.9699,38.9795,38.9223,38.9699,105160.0
2024-08-01 14:55:00,40.93,40.95,40.87,40.88,174376.0,38.9699,38.989,38.9128,38.9223,174376.0
2024-08-01 15:00:00,40.89,40.92,40.85,40.91,118388.0,38.9319,38.9604,38.8938,38.9509,118388.0
2024-08-01 15:05:00,40.91,40.93,40.87,40.93,103748.0,38.9509,38.9699,38.9128,38.9699,103748.0
2024-08-01 15:10:00,40.93,40.93,40.83,40.85,201887.0,38.9699,38.9699,38.8747,38.8938,201887.0
2024-08-01 15:15:00,40.86,40.89,40.83,40.86,158669.0,38.9033,38.9319,38.8747,38.9033,158669.0
2024-08-01 15:20:00,40.86,40.87,40.84,40.86,131245.0,38.9033,38.9128,38.8842,38.9033,131245.0
2024-08-01 15:25:00,40.86,40.9,40.83,40.89,229545.0,38.9033,38.9414,38.8747,38.9319,229545.0
2024-08-01 15:30:00,40.89,40.94,40.88,40.91,189897.0,38.9319,38.9795,38.9223,38.9509,189897.0
2024-08-01 15:35:00,40.91,40.96,40.91,40.91,121077.0,38.9509,38.9985,38.9509,38.9509,121077.0
2024-08-01 15:40:00,40.91,40.93,40.86,40.88,201363.0,38.9509,38.9699,38.9033,38.9223,201363.0
2024-08-01 15:45:00,40.89,40.97,40.87,40.87,249203.0,38.9319,39.008,38.9128,38.9128,249203.0
2024-08-01 15:50:00,40.88,40.9,40.79,40.8,616877.0,38.9223,38.9414,38.8366,38.8462,616877.0
2024-08-01 15:55:00,40.79,40.85,40.78,40.85,905794.0,38.8366,38.8938,38.8271,38.8938,905794.0
2024-08-02 09:30:00,41.2,41.94,41.15,41.82,1022624.0,39.227,39.9316,39.1794,39.8173,1022624.0
2024-08-02 09:35:00,41.82,41.84,41.28,41.33,474817.0,39.8173,39.8364,39.3032,39.3508,474817.0
2024-08-02 09:40:00,41.34,41.74,41.25,41.67,435255.0,39.3603,39.7411,39.2746,39.6745,435255.0
2024-08-02 09:45:00,41.68,41.77,41.63,41.71,351589.0,39.684,39.7697,39.6364,39.7126,351589.0
2024-08-02 09:50:00,41.71,41.9,41.71,41.77,386165.0,39.7126,39.8935,39.7126,39.7697,386165.0
2024-08-02 09:55:00,41.76,41.88,41.68,41.85,479727.0,39.7602,39.8744,39.684,39.8459,479727.0
2024-08-02 10:00:00,41.86,41.87,41.64,41.74,291821.0,39.8554,39.8649,39.6459,39.7411,291821.0
2024-08-02 10:05:00,41.74,41.74,41.56,41.56,247428.0,39.7411,39.7411,39.5698,39.5698,247428.0
2024-08-02 10:10:00,41.57,41.6,41.49,41.51,213671.0,39.5793,39.6079,39.5031,39.5222,213671.0
2024-08-02 10:15:00,41.52,41.53,41.43,41.44,222762.0,39.5317,39.5412,39.446,39.4555,222762.0
2024-08-02 10:20:00,41.44,41.45,41.31,41.32,203085.0,39.4555,39.465,39.3317,39.3413,203085.0
2024-08-02 10:25:00,41.33,41.37,41.27,41.29,160255.0,39.3508,39.3889,39.2937,39.3127,160255.0
2024-08-02 10:30:00,41.29,41.36,41.27,41.3,125477.0,39.3127,39.3793,39.2937,39.3222,125477.0
2024-08-02 10:35:00,41.3,41.34,41.15,41.2,372549.0,39.3222,39.3603,39.1794,39.227,372549.0
2024-08-02 10:40:00,41.19,41.22,41.04,41.05,423892.0,39.2175,39.246,39.0747,39.0842,423892.0
2024-08-02 10:45:00,41.06,41.06,40.93,40.96,239015.0,39.0937,39.0937,38.9699,38.9985,239015.0
2024-08-02 10:50:00,40.96,41.02,40.9,40.91,205626.0,38.9985,39.0556,38.9414,38.9509,205626.0
2024-08-02 10:55:00,40.91,40.91,40.8,40.9,198850.0,38.9509,38.9509,38.8462,38.9414,198850.0
2024-08-02 11:00:00,40.91,40.94,40.84,40.84,292760.0,38.9509,38.9795,38.8842,38.8842,292760.0
2024-08-02 11:05:00,40.84,40.85,40.67,40.69,222959.0,38.8842,38.8938,38.7224,38.7414,222959.0
2024-08-02 11:10:00,40.69,40.7,40.57,40.64,532751.0,38.7414,38.7509,38.6272,38.6938,532751.0
2024-08-02 11:15:00,40.64,40.7,40.6,40.64,396924.0,38.6938,38.7509,38.6557,38.6938,396924.0
2024-08-02 11:20:00,40.64,40.73,40.61,40.63,233626.0,38.6938,38.7795,38.6653,38.6843,233626.0
2024-08-02 11:25:00,40.63,40.65,40.51,40.55,249901.0,38.6843,38.7033,38.57,38.6081,249901.0
2024-08-02 11:30:00,40.55,40.56,40.4,40.52,296097.0,38.6081,38.6177,38.4653,38.5796,296097.0
2024-08-02 11:35:00,40.52,40.61,40.46,40.56,221706.0,38.5796,38.6653,38.5224,38.6177,221706.0
2024-08-02 11:40:00,40.57,40.57,40.44,40.46,139044.0,38.6272,38.6272,38.5034,38.5224,139044.0
2024-08-02 11:45:00,40.46,40.58,40.45,40.58,174414.0,38.5224,38.6367,38.5129,38.6367,174414.0
2024-08-02 11:50:00,40.58,40.64,40.53,40.55,90195.0,38.6367,38.6938,38.5891,38.6081,90195.0
2024-08-02 11:55:00,40.55,40.67,40.51,40.66,155431.0,38.6081,38.7224,38.57,38.7129,155431.0
2024-08-02 12:00:00,40.66,40.71,40.61,40.66,76382.0,38.7129,38.7605,38.6653,38.7129,76382.0
2024-08-02 12:05:00,40.66,40.69,40.62,40.65,70131.0,38.7129,38.7414,38.6748,38.7033,70131.0
2024-08-02 12:10:00,40.65,40.66,40.61,40.65,73387.0,38.7033,38.7129,38.6653,38.7033,73387.0
2024-08-02 12:15:00,40.65,40.71,40.64,40.68,78061.0,38.7033,38.7605,38.6938,38.7319,78061.0
2024-08-02 12:20:00,40.69,40.7,40.62,40.64,88695.0,38.7414,38.7509,38.6748,38.6938,88695.0
2024-08-02 12:25:00,40.64,40.73,40.63,40.72,63764.0,38.6938,38.7795,38.6843,38.77,63764.0
2024-08-02 12:30:00,40.73,40.79,40.72,40.79,86285.0,38.7795,38.8366,38.77,38.8366,86285.0
2024-08-02 12:35:00,40.79,40.85,40.77,40.83,86835.0,38.8366,38.8938,38.8176,38.8747,86835.0
2024-08-02 12:40:00,40.83,40.87,40.78,40.86,120601.0,38.8747,38.9128,38.8271,38.9033,120601.0
2024-08-02 12:45:00,40.87,40.92,40.82,40.9,338939.0,38.9128,38.9604,38.8652,38.9414,338939.0
2024-08-02 12:50:00,40.9,40.9,40.77,40.79,140428.0,38.9414,38.9414,38.8176,38.8366,140428.0
2024-08-02 12:55:00,40.79,40.84,40.76,40.8,91124.0,38.8366,38.8842,38.8081,38.8462,91124.0
2024-08-02 13:00:00,40.81,40.82,40.7,40.72,92336.0,38.8557,38.8652,38.7509,38.77,92336.0
2024-08-02 13:05:00,40.72,40.83,40.71,40.82,160625.0,38.77,38.8747,38.7605,38.8652,160625.0
2024-08-02 13:10:00,40.82,40.83,40.8,40.8,75044.0,38.8652,38.8747,38.8462,38.8462,75044.0
2024-08-02 13:15:00,40.8,40.85,40.8,40.82,98828.0,38.8462,38.8938,38.8462,38.8652,98828.0
2024-08-02 13:20:00,40.82,40.83,40.79,40.83,83481.0,38.8652,38.8747,38.8366,38.8747,83481.0
2024-08-02 13:25:00,40.83,40.86,40.81,40.84,86646.0,38.8747,38.9033,38.8557,38.8842,86646.0
2024-08-02 13:30:00,40.84,40.87,40.82,40.84,87312.0,38.8842,38.9128,38.8652,38.8842,87312.0
2024-08-02 13:35:00,40.84,40.85,40.72,40.72,381047.0,38.8842,38.8938,38.77,38.77,381047.0
2024-08-02 13:40:00,40.73,40.79,40.72,40.77,172385.0,38.7795,38.8366,38.77,38.8176,172385.0
2024-08-02 13:45:00,40.77,40.77,40.75,40.77,82534.0,38.8176,38.8176,38.7986,38.8176,82534.0
2024-08-02 13:50:00,40.77,40.8,40.71,40.73,110080.0,38.8176,38.8462,38.7605,38.7795,110080.0
2024-08-02 13:55:00,40.73,40.74,40.68,40.72,118604.0,38.7795,38.789,38.7319,38.77,118604.0
2024-08-02 14:00:00,40.72,40.72,40.66,40.69,85944.0,38.77,38.77,38.7129,38.7414,85944.0
2024-08-02 14:05:00,40.69,40.71,40.66,40.66,134597.0,38.7414,38.7605,38.7129,38.7129,134597.0
2024-08-02 14:10:00,40.66,40.83,40.66,40.83,85005.0,38.7129,38.8747,38.7129,38.8747,85005.0
2024-08-02 14:15:00,40.82,40.89,40.82,40.87,164545.0,38.8652,38.9319,38.8652,38.9128,164545.0
2024-08-02 14:20:00,40.87,40.88,40.81,40.84,138409.0,38.9128,38.9223,38.8557,38.8842,138409.0
2024-08-02 14:25:00,40.84,40.86,40.82,40.86,153063.0,38.8842,38.9033,38.8652,38.9033,153063.0
2024-08-02 14:30:00,40.87,40.87,40.84,40.85,107739.0,38.9128,38.9128,38.8842,38.8938,107739.0
2024-08-02 14:35:00,40.84,40.86,40.83,40.86,117902.0,38.8842,38.9033,38.8747,38.9033,117902.0
2024-08-02 14:40:00,40.86,40.87,40.84,40.86,120815.0,38.9033,38.9128,38.8842,38.9033,120815.0
2024-08-02 14:45:00,40.86,40.88,40.84,40.84,104780.0,38.9033,38.9223,38.8842,38.8842,104780.0
2024-08-02 14:50:00,40.84,40.88,40.83,40.87,318140.0,38.8842,38.9223,38.8747,38.9128,318140.0
2024-08-02 14:55:00,40.87,40.88,40.79,40.8,429729.0,38.9128,38.9223,38.8366,38.8462,429729.0
2024-08-02 15:00:00,40.8,40.82,40.76,40.77,198705.0,38.8462,38.8652,38.8081,38.8176,198705.0
2024-08-02 15:05:00,40.77,40.81,40.76,40.79,116198.0,38.8176,38.8557,38.8081,38.8366,116198.0
2024-08-02 15:10:00,40.78,40.81,40.76,40.8,132768.0,38.8271,38.8557,38.8081,38.8462,132768.0
2024-08-02 15:15:00,40.8,40.82,40.78,40.8,201699.0,38.8462,38.8652,38.8271,38.8462,201699.0
2024-08-02 15:20:00,40.8,40.81,40.78,40.79,340892.0,38.8462,38.8557,38.8271,38.8366,340892.0
2024-08-02 15:25:00,40.79,40.79,40.74,40.75,218005.0,38.8366,38.8366,38.789,38.7986,218005.0
2024-08-02 15:30:00,40.75,40.76,40.7,40.72,299423.0,38.7986,38.8081,38.7509,38.77,299423.0
2024-08-02 15:35:00,40.72,40.77,40.7,40.77,460939.0,38.77,38.8176,38.7509,38.8176,460939.0
2024-08-02 15:40:00,40.77,40.83,40.76,40.81,239389.0,38.8176,38.8747,38.8081,38.8557,239389.0
2024-08-02 15:45:00,40.81,40.91,40.8,40.85,883973.0,38.8557,38.9509,38.8462,38.8938,883973.0
2024-08-02 15:50:00,40.86,41.01,40.85,40.96,771729.0,38.9033,39.0461,38.8938,38.9985,771729.0
2024-08-02 15:55:00,40.96,41.04,40.94,40.96,1765336.0,38.9985,39.0747,38.9795,38.9985,1765336.0
2024-08-05 09:30:00,40.0,40.25,39.86,39.89,1624712.0,38.0845,38.3225,37.9512,37.9797,1624712.0
2024-08-05 09:35:00,39.9,40.0,39.71,39.99,612506.0,37.9893,38.0845,37.8084,38.075,612506.0
2024-08-05 09:40:00,39.98,40.22,39.95,40.13,644246.0,38.0654,38.2939,38.0369,38.2082,644246.0
2024-08-05 09:45:00,40.13,40.22,39.8,39.91,502699.0,38.2082,38.2939,37.894,37.9988,502699.0
2024-08-05 09:50:00,39.91,40.12,39.9,40.06,291926.0,37.9988,38.1987,37.9893,38.1416,291926.0
2024-08-05 09:55:00,40.06,40.06,39.87,39.95,223964.0,38.1416,38.1416,37.9607,38.0369,223964.0
2024-08-05 10:00:00,39.96,40.2,39.94,40.16,485070.0,38.0464,38.2749,38.0273,38.2368,485070.0
2024-08-05 10:05:00,40.16,40.2,39.97,40.14,359977.0,38.2368,38.2749,38.0559,38.2178,359977.0
2024-08-05 10:10:00,40.15,40.18,40.01,40.01,315644.0,38.2273,38.2559,38.094,38.094,315644.0
2024-08-05 10:15:00,40.02,40.27,39.93,40.23,347239.0,38.1035,38.3415,38.0178,38.3035,347239.0
2024-08-05 10:20:00,40.22,40.27,40.12,40.16,223803.0,38.2939,38.3415,38.1987,38.2368,223803.0
2024-08-05 10:25:00,40.17,40.2,40.07,40.08,211060.0,38.2463,38.2749,38.1511,38.1606,211060.0
2024-08-05 10:30:00,40.09,40.12,40.03,40.11,250631.0,38.1702,38.1987,38.113,38.1892,250631.0
2024-08-05 10:35:00,40.1,40.12,39.87,39.89,233466.0,38.1797,38.1987,37.9607,37.9797,233466.0
2024-08-05 10:40:00,39.89,39.98,39.86,39.96,161717.0,37.9797,38.0654,37.9512,38.0464,161717.0
2024-08-05 10:45:00,39.97,40.04,39.96,40.0,162718.0,38.0559,38.1226,38.0464,38.0845,162718.0
2024-08-05 10:50:00,40.0,40.03,39.89,39.95,180630.0,38.0845,38.113,37.9797,38.0369,180630.0
2024-08-05 10:55:00,39.95,39.98,39.85,39.89,154942.0,38.0369,38.0654,37.9417,37.9797,154942.0
2024-08-05 11:00:00,39.89,39.93,39.86,39.9,133574.0,37.9797,38.0178,37.9512,37.9893,133574.0
2024-08-05 11:05:00,39.9,39.94,39.84,39.88,232096.0,37.9893,38.0273,37.9321,37.9702,232096.0
2024-08-05 11:10:00,39.87,39.94,39.84,39.88,239604.0,37.9607,38.0273,37.9321,37.9702,239604.0
2024-08-05 11:15:00,39.88,39.91,39.84,39.9,164645.0,37.9702,37.9988,37.9321,37.9893,164645.0
2024-08-05 11:20:00,39.91,40.0,39.9,39.91,216267.0,37.9988,38.0845,37.9893,37.9988,216267.0
2024-08-05 11:25:00,39.91,40.01,39.91,40.0,169007.0,37.9988,38.094,37.9988,38.0845,169007.0
2024-08-05 11:30:00,40.0,40.11,39.98,40.11,233434.0,38.0845,38.1892,38.0654,38.1892,233434.0
2024-08-05 11:35:00,40.1,40.16,40.09,40.09,168523.0,38.1797,38.2368,38.1702,38.1702,168523.0
2024-08-05 11:40:00,40.09,40.13,40.05,40.13,104854.0,38.1702,38.2082,38.1321,38.2082,104854.0
2024-08-05 11:45:00,40.12,40.14,40.0,40.0,506139.0,38.1987,38.2178,38.0845,38.0845,506139.0
2024-08-05 11:50:00,40.01,40.02,39.97,39.99,167842.0,38.094,38.1035,38.0559,38.075,167842.0
2024-08-05 11:55:00,39.98,40.14,39.95,40.13,237292.0,38.0654,38.2178,38.0369,38.2082,237292.0
2024-08-05 12:00:00,40.13,40.15,40.06,40.08,160179.0,38.2082,38.2273,38.1416,38.1606,160179.0
2024-08-05 12:05:00,40.08,40.17,40.07,40.17,182943.0,38.1606,38.2463,38.1511,38.2463,182943.0
2024-08-05 12:10:00,40.16,40.18,40.11,40.16,125093.0,38.2368,38.2559,38.1892,38.2368,125093.0
2024-08-05 12:15:00,40.17,40.22,40.09,40.15,116057.0,38.2463,38.2939,38.1702,38.2273,116057.0
2024-08-05 12:20:00,40.15,40.19,40.03,40.07,159951.0,38.2273,38.2654,38.113,38.1511,159951.0
2024-08-05 12:25:00,40.06,40.09,40.01,40.08,202230.0,38.1416,38.1702,38.094,38.1606,202230.0
2024-08-05 12:30:00,40.07,40.08,40.02,40.06,241981.0,38.1511,38.1606,38.1035,38.1416,241981.0
2024-08-05 12:35:00,40.05,40.11,40.05,40.1,214332.0,38.1321,38.1892,38.1321,38.1797,214332.0
2024-08-05 12:40:00,40.09,40.09,39.99,40.0,257470.0,38.1702,38.1702,38.075,38.0845,257470.0
2024-08-05 12:45:00,40.01,40.01,39.93,39.95,195078.0,38.094,38.094,38.0178,38.0369,195078.0
2024-08-05 12:50:00,39.96,40.01,39.95,40.01,117538.0,38.0464,38.094,38.0369,38.094,117538.0
2024-08-05 12:55:00,40.0,40.05,39.95,40.01,183561.0,38.0845,38.1321,38.0369,38.094,183561.0
2024-08-05 13:00:00,40.0,40.03,39.96,39.99,116261.0,38.0845,38.113,38.0464,38.075,116261.0
2024-08-05 13:05:00,39.99,40.04,39.96,40.02,180325.0,38.075,38.1226,38.0464,38.1035,180325.0
2024-08-05 13:10:00,40.02,40.03,39.96,39.98,114248.0,38.1035,38.113,38.0464,38.0654,114248.0
2024-08-05 13:15:00,39.97,39.98,39.93,39.96,84690.0,38.0559,38.0654,38.0178,38.0464,84690.0
2024-08-05 13:20:00,39.96,40.01,39.95,40.0,97484.0,38.0464,38.094,38.0369,38.0845,97484.0
2024-08-05 13:25:00,40.0,40.02,39.94,39.95,99024.0,38.0845,38.1035,38.0273,38.0369,99024.0
2024-08-05 13:30:00,39.96,39.96,39.89,39.91,134891.0,38.0464,38.0464,37.9797,37.9988,134891.0
2024-08-05 13:35:00,39.91,39.97,39.91,39.97,92671.0,37.9988,38.0559,37.9988,38.0559,92671.0
2024-08-05 13:40:00,39.97,39.98,39.89,39.91,143113.0,38.0559,38.0654,37.9797,37.9988,143113.0
2024-08-05 13:45:00,39.9,39.95,39.9,39.95,98488.0,37.9893,38.0369,37.9893,38.0369,98488.0
2024-08-05 13:50:00,39.95,39.95,39.89,39.91,131283.0,38.0369,38.0369,37.9797,37.9988,131283.0
2024-08-05 13:55:00,39.91,39.93,39.88,39.93,216621.0,37.9988,38.0178,37.9702,38.0178,216621.0
2024-08-05 14:00:00,39.93,39.99,39.9,39.97,134389.0,38.0178,38.075,37.9893,38.0559,134389.0
2024-08-05 14:05:00,39.98,40.0,39.95,40.0,74285.0,38.0654,38.0845,38.0369,38.0845,74285.0
2024-08-05 14:10:00,40.0,40.02,39.97,40.01,127302.0,38.0845,38.1035,38.0559,38.094,127302.0
2024-08-05 14:15:00,40.01,40.02,39.99,40.01,66907.0,38.094,38.1035,38.075,38.094,66907.0
2024-08-05 14:20:00,40.02,40.04,40.0,40.02,76300.0,38.1035,38.1226,38.0845,38.1035,76300.0
2024-08-05 14:25:00,40.03,40.04,39.97,39.99,108739.0,38.113,38.1226,38.0559,38.075,108739.0
2024-08-05 14:30:00,39.99,40.0,39.93,39.95,101572.0,38.075,38.0845,38.0178,38.0369,101572.0
2024-08-05 14:35:00,39.95,39.98,39.93,39.97,93260.0,38.0369,38.0654,38.0178,38.0559,93260.0
2024-08-05 14:40:00,39.96,40.01,39.95,39.98,178999.0,38.0464,38.094,38.0369,38.0654,178999.0
2024-08-05 14:45:00,39.98,40.0,39.92,39.96,185879.0,38.0654,38.0845,38.0083,38.0464,185879.0
2024-08-05 14:50:00,39.96,39.96,39.88,39.89,149510.0,38.0464,38.0464,37.9702,37.9797,149510.0
2024-08-05 14:55:00,39.88,39.95,39.87,39.89,190482.0,37.9702,38.0369,37.9607,37.9797,190482.0
2024-08-05 15:00:00,39.89,39.93,39.87,39.93,118481.0,37.9797,38.0178,37.9607,38.0178,118481.0
2024-08-05 15:05:00,39.93,39.94,39.89,39.9,97861.0,38.0178,38.0273,37.9797,37.9893,97861.0
2024-08-05 15:10:00,39.9,39.9,39.87,39.9,144659.0,37.9893,37.9893,37.9607,37.9893,144659.0
2024-08-05 15:15:00,39.9,39.93,39.88,39.93,172885.0,37.9893,38.0178,37.9702,38.0178,172885.0
2024-08-05 15:20:00,39.93,39.94,39.85,39.86,173936.0,38.0178,38.0273,37.9417,37.9512,173936.0
2024-08-05 15:25:00,39.85,39.86,39.77,39.84,257240.0,37.9417,37.9512,37.8655,37.9321,257240.0
2024-08-05 15:30:00,39.84,39.84,39.8,39.83,169571.0,37.9321,37.9321,37.894,37.9226,169571.0
2024-08-05 15:35:00,39.83,39.83,39.71,39.73,348679.0,37.9226,37.9226,37.8084,37.8274,348679.0
2024-08-05 15:40:00,39.73,39.76,39.69,39.7,304030.0,37.8274,37.856,37.7893,37.7988,304030.0
2024-08-05 15:45:00,39.7,39.73,39.64,39.66,446299.0,37.7988,37.8274,37.7417,37.7608,446299.0
2024-08-05 15:50:00,39.66,39.79,39.64,39.68,615381.0,37.7608,37.8845,37.7417,37.7798,615381.0
2024-08-05 15:55:00,39.68,39.84,39.66,39.82,1211830.0,37.7798,37.9321,37.7608,37.9131,1211830.0
2024-08-06 09:30:00,39.97,39.97,39.76,39.86,492339.0,38.0559,38.0559,37.856,37.9512,492339.0
2024-08-06 09:35:00,39.86,40.08,39.81,40.0,220177.0,37.9512,38.1606,37.9036,38.0845,220177.0
2024-08-06 09:40:00,39.99,40.12,39.97,40.08,192881.0,38.075,38.1987,38.0559,38.1606,192881.0
2024-08-06 09:45:00,40.09,40.13,39.99,40.09,180166.0,38.1702,38.2082,38.075,38.1702,180166.0
2024-08-06 09:50:00,40.09,40.21,40.09,40.19,156164.0,38.1702,38.2844,38.1702,38.2654,156164.0
2024-08-06 09:55:00,40.19,40.21,40.14,40.15,117189.0,38.2654,38.2844,38.2178,38.2273,117189.0
2024-08-06 10:00:00,40.16,40.27,40.15,40.16,149755.0,38.2368,38.3415,38.2273,38.2368,149755.0
2024-08-06 10:05:00,40.16,40.24,40.13,40.24,169889.0,38.2368,38.313,38.2082,38.313,169889.0
2024-08-06 10:10:00,40.24,40.3,40.14,40.25,141931.0,38.313,38.3701,38.2178,38.3225,141931.0
2024-08-06 10:15:00,40.25,40.35,40.24,40.3,139283.0,38.3225,38.4177,38.313,38.3701,139283.0
2024-08-06 10:20:00,40.31,40.41,40.29,40.4,134171.0,38.3796,38.4748,38.3606,38.4653,134171.0
2024-08-06 10:25:00,40.4,40.47,40.37,40.38,132058.0,38.4653,38.532,38.4368,38.4463,132058.0
2024-08-06 10:30:00,40.39,40.44,40.37,40.41,114657.0,38.4558,38.5034,38.4368,38.4748,114657.0
2024-08-06 10:35:00,40.41,40.43,40.31,40.32,103371.0,38.4748,38.4939,38.3796,38.3891,103371.0
2024-08-06 10:40:00,40.32,40.37,40.3,40.34,139525.0,38.3891,38.4368,38.3701,38.4082,139525.0
2024-08-06 10:45:00,40.34,40.38,40.33,40.36,98083.0,38.4082,38.4463,38.3987,38.4272,98083.0
2024-08-06 10:50:00,40.36,40.36,40.29,40.31,78612.0,38.4272,38.4272,38.3606,38.3796,78612.0
2024-08-06 10:55:00,40.31,40.37,40.28,40.3,77157.0,38.3796,38.4368,38.3511,38.3701,77157.0
2024-08-06 11:00:00,40.29,40.36,40.27,40.34,106225.0,38.3606,38.4272,38.3415,38.4082,106225.0
2024-08-06 11:05:00,40.35,40.35,40.26,40.27,88997.0,38.4177,38.4177,38.332,38.3415,88997.0
2024-08-06 11:10:00,40.27,40.27,40.22,40.25,127217.0,38.3415,38.3415,38.2939,38.3225,127217.0
2024-08-06 11:15:00,40.24,40.32,40.22,40.28,131603.0,38.313,38.3891,38.2939,38.3511,131603.0
2024-08-06 11:20:00,40.28,40.29,40.14,40.15,130171.0,38.3511,38.3606,38.2178,38.2273,130171.0
2024-08-06 11:25:00,40.15,40.2,40.13,40.18,134610.0,38.2273,38.2749,38.2082,38.2559,134610.0
2024-08-06 11:30:00,40.18,40.24,40.17,40.21,180053.0,38.2559,38.313,38.2463,38.2844,180053.0
2024-08-06 11:35:00,40.21,40.22,40.16,40.19,84371.0,38.2844,38.2939,38.2368,38.2654,84371.0
2024-08-06 11:40:00,40.19,40.22,40.15,40.17,71529.0,38.2654,38.2939,38.2273,38.2463,71529.0
2024-08-06 11:45:00,40.17,40.23,40.13,40.22,70989.0,38.2463,38.3035,38.2082,38.2939,70989.0
2024-08-06 11:50:00,40.22,40.24,40.17,40.2,167951.0,38.2939,38.313,38.2463,38.2749,167951.0
2024-08-06 11:55:00,40.2,40.23,40.18,40.19,81258.0,38.2749,38.3035,38.2559,38.2654,81258.0
2024-08-06 12:00:00,40.19,40.23,40.18,40.22,63641.0,38.2654,38.3035,38.2559,38.2939,63641.0
2024-08-06 12:05:00,40.22,40.26,40.21,40.24,71121.0,38.2939,38.332,38.2844,38.313,71121.0
2024-08-06 12:10:00,40.25,40.25,40.2,40.25,59502.0,38.3225,38.3225,38.2749,38.3225,59502.0
2024-08-06 12:15:00,40.25,40.27,40.23,40.24,82404.0,38.3225,38.3415,38.3035,38.313,82404.0
2024-08-06 12:20:00,40.25,40.25,40.2,40.24,63520.0,38.3225,38.3225,38.2749,38.313,63520.0
2024-08-06 12:25:00,40.23,40.24,40.19,40.21,84256.0,38.3035,38.313,38.2654,38.2844,84256.0
2024-08-06 12:30:00,40.21,40.22,40.15,40.16,69482.0,38.2844,38.2939,38.2273,38.2368,69482.0
2024-08-06 12:35:00,40.15,40.19,40.14,40.16,66039.0,38.2273,38.2654,38.2178,38.2368,66039.0
2024-08-06 12:40:00,40.16,40.17,40.15,40.16,55409.0,38.2368,38.2463,38.2273,38.2368,55409.0
2024-08-06 12:45:00,40.17,40.17,40.11,40.12,91784.0,38.2463,38.2463,38.1892,38.1987,91784.0
2024-08-06 12:50:00,40.12,40.2,40.11,40.2,125087.0,38.1987,38.2749,38.1892,38.2749,125087.0
2024-08-06 12:55:00,40.2,40.21,40.19,40.21,180320.0,38.2749,38.2844,38.2654,38.2844,180320.0
2024-08-06 13:00:00,40.22,40.29,40.21,40.22,129655.0,38.2939,38.3606,38.2844,38.2939,129655.0
2024-08-06 13:05:00,40.22,40.25,40.21,40.25,71125.0,38.2939,38.3225,38.2844,38.3225,71125.0
2024-08-06 13:10:00,40.24,40.3,40.24,40.28,70035.0,38.313,38.3701,38.313,38.3511,70035.0
2024-08-06 13:15:00,40.28,40.33,40.28,40.3,75248.0,38.3511,38.3987,38.3511,38.3701,75248.0
2024-08-06 13:20:00,40.3,40.31,40.22,40.25,130100.0,38.3701,38.3796,38.2939,38.3225,130100.0
2024-08-06 13:25:00,40.26,40.29,40.24,40.27,99677.0,38.332,38.3606,38.313,38.3415,99677.0
2024-08-06 13:30:00,40.27,40.28,40.22,40.25,86524.0,38.3415,38.3511,38.2939,38.3225,86524.0
2024-08-06 13:35:00,40.25,40.28,40.23,40.23,57748.0,38.3225,38.3511,38.3035,38.3035,57748.0
2024-08-06 13:40:00,40.23,40.25,40.2,40.24,78363.0,38.3035,38.3225,38.2749,38.313,78363.0
2024-08-06 13:45:00,40.23,40.28,40.23,40.27,49008.0,38.3035,38.3511,38.3035,38.3415,49008.0
2024-08-06 13:50:00,40.28,40.33,40.28,40.3,71280.0,38.3511,38.3987,38.3511,38.3701,71280.0
2024-08-06 13:55:00,40.3,40.31,40.28,40.3,85942.0,38.3701,38.3796,38.3511,38.3701,85942.0
2024-08-06 14:00:00,40.3,40.31,40.26,40.3,113085.0,38.3701,38.3796,38.332,38.3701,113085.0
2024-08-06 14:05:00,40.3,40.32,40.28,40.3,68345.0,38.3701,38.3891,38.3511,38.3701,68345.0
2024-08-06 14:10:00,40.31,40.35,40.28,40.29,108660.0,38.3796,38.4177,38.3511,38.3606,108660.0
2024-08-06 14:15:00,40.29,40.42,40.26,40.41,114809.0,38.3606,38.4844,38.332,38.4748,114809.0
2024-08-06 14:20:00,40.41,40.42,40.38,40.39,81804.0,38.4748,38.4844,38.4463,38.4558,81804.0
2024-08-06 14:25:00,40.39,40.41,40.38,40.41,55144.0,38.4558,38.4748,38.4463,38.4748,55144.0
2024-08-06 14:30:00,40.41,40.45,40.39,40.44,76557.0,38.4748,38.5129,38.4558,38.5034,76557.0
2024-08-06 14:35:00,40.44,40.47,40.42,40.46,81409.0,38.5034,38.532,38.4844,38.5224,81409.0
2024-08-06 14:40:00,40.45,40.48,40.44,40.48,66364.0,38.5129,38.5415,38.5034,38.5415,66364.0
2024-08-06 14:45:00,40.48,40.48,40.45,40.47,79414.0,38.5415,38.5415,38.5129,38.532,79414.0
2024-08-06 14:50:00,40.47,40.47,40.42,40.44,75351.0,38.532,38.532,38.4844,38.5034,75351.0
2024-08-06 14:55:00,40.43,40.44,40.36,40.37,68619.0,38.4939,38.5034,38.4272,38.4368,68619.0
2024-08-06 15:00:00,40.36,40.37,40.28,40.29,94057.0,38.4272,38.4368,38.3511,38.3606,94057.0
2024-08-06 15:05:00,40.29,40.33,40.28,40.32,89569.0,38.3606,38.3987,38.3511,38.3891,89569.0
2024-08-06 15:10:00,40.32,40.35,40.29,40.34,84108.0,38.3891,38.4177,38.3606,38.4082,84108.0
2024-08-06 15:15:00,40.34,40.35,40.28,40.29,94727.0,38.4082,38.4177,38.3511,38.3606,94727.0
2024-08-06 15:20:00,40.29,40.36,40.29,40.36,156504.0,38.3606,38.4272,38.3606,38.4272,156504.0
2024-08-06 15:25:00,40.36,40.37,40.31,40.33,104256.0,38.4272,38.4368,38.3796,38.3987,104256.0
2024-08-06 15:30:00,40.33,40.36,40.3,40.36,168479.0,38.3987,38.4272,38.3701,38.4272,168479.0
2024-08-06 15:35:00,40.35,40.37,40.33,40.37,116154.0,38.4177,38.4368,38.3987,38.4368,116154.0
2024-08-06 15:40:00,40.37,40.37,40.32,40.33,187105.0,38.4368,38.4368,38.3891,38.3987,187105.0
2024-08-06 15:45:00,40.32,40.35,40.28,40.3,226105.0,38.3891,38.4177,38.3511,38.3701,226105.0
2024-08-06 15:50:00,40.29,40.34,40.25,40.27,441811.0,38.3606,38.4082,38.3225,38.3415,441811.0
2024-08-06 15:55:00,40.27,40.3,40.24,40.26,1047230.0,38.3415,38.3701,38.313,38.332,1047230.0
2024-08-07 09:30:00,40.36,40.45,40.25,40.27,326594.0,38.4272,38.5129,38.3225,38.3415,326594.0
2024-08-07 09:35:00,40.27,40.35,40.2,40.34,175377.0,38.3415,38.4177,38.2749,38.4082,175377.0
2024-08-07 09:40:00,40.33,40.45,40.29,40.33,112113.0,38.3987,38.5129,38.3606,38.3987,112113.0
2024-08-07 09:45:00,40.35,40.42,40.32,40.36,75061.0,38.4177,38.4844,38.3891,38.4272,75061.0
2024-08-07 09:50:00,40.36,40.53,40.32,40.52,104608.0,38.4272,38.5891,38.3891,38.5796,104608.0
2024-08-07 09:55:00,40.54,40.69,40.52,40.66,99656.0,38.5986,38.7414,38.5796,38.7129,99656.0
2024-08-07 10:00:00,40.66,40.69,40.57,40.59,83301.0,38.7129,38.7414,38.6272,38.6462,83301.0
2024-08-07 10:05:00,40.59,40.62,40.54,40.55,150013.0,38.6462,38.6748,38.5986,38.6081,150013.0
2024-08-07 10:10:00,40.56,40.56,40.47,40.5,110880.0,38.6177,38.6177,38.532,38.5605,110880.0
2024-08-07 10:15:00,40.5,40.56,40.49,40.54,91724.0,38.5605,38.6177,38.551,38.5986,91724.0
2024-08-07 10:20:00,40.54,40.56,40.47,40.48,110292.0,38.5986,38.6177,38.532,38.5415,110292.0
2024-08-07 10:25:00,40.49,40.56,40.48,40.54,116712.0,38.551,38.6177,38.5415,38.5986,116712.0
2024-08-07 10:30:00,40.54,40.61,40.52,40.59,142200.0,38.5986,38.6653,38.5796,38.6462,142200.0
2024-08-07 10:35:00,40.59,40.7,40.57,40.63,168095.0,38.6462,38.7509,38.6272,38.6843,168095.0
2024-08-07 10:40:00,40.63,40.68,40.61,40.65,86714.0,38.6843,38.7319,38.6653,38.7033,86714.0
2024-08-07 10:45:00,40.64,40.67,40.6,40.61,143807.0,38.6938,38.7224,38.6557,38.6653,143807.0
2024-08-07 10:50:00,40.61,40.61,40.54,40.6,59135.0,38.6653,38.6653,38.5986,38.6557,59135.0
2024-08-07 10:55:00,40.59,40.63,40.57,40.62,44860.0,38.6462,38.6843,38.6272,38.6748,44860.0
2024-08-07 11:00:00,40.62,40.62,40.58,40.59,56344.0,38.6748,38.6748,38.6367,38.6462,56344.0
2024-08-07 11:05:00,40.59,40.63,40.54,40.55,79199.0,38.6462,38.6843,38.5986,38.6081,79199.0
2024-08-07 11:10:00,40.55,40.56,40.53,40.55,60012.0,38.6081,38.6177,38.5891,38.6081,60012.0
2024-08-07 11:15:00,40.56,40.62,40.55,40.57,86689.0,38.6177,38.6748,38.6081,38.6272,86689.0
2024-08-07 11:20:00,40.58,40.61,40.56,40.59,61130.0,38.6367,38.6653,38.6177,38.6462,61130.0
2024-08-07 11:25:00,40.59,40.69,40.59,40.67,69053.0,38.6462,38.7414,38.6462,38.7224,69053.0
2024-08-07 11:30:00,40.68,40.69,40.65,40.67,76336.0,38.7319,38.7414,38.7033,38.7224,76336.0
2024-08-07 11:35:00,40.67,40.72,40.67,40.68,73634.0,38.7224,38.77,38.7224,38.7319,73634.0
2024-08-07 11:40:00,40.68,40.71,40.66,40.67,64584.0,38.7319,38.7605,38.7129,38.7224,64584.0
2024-08-07 11:45:00,40.67,40.68,40.59,40.61,83129.0,38.7224,38.7319,38.6462,38.6653,83129.0
2024-08-07 11:50:00,40.62,40.62,40.54,40.55,67215.0,38.6748,38.6748,38.5986,38.6081,67215.0
2024-08-07 11:55:00,40.55,40.59,40.54,40.58,62548.0,38.6081,38.6462,38.5986,38.6367,62548.0
2024-08-07 12:00:00,40.58,40.6,40.54,40.58,76123.0,38.6367,38.6557,38.5986,38.6367,76123.0
2024-08-07 12:05:00,40.58,40.6,40.54,40.54,57459.0,38.6367,38.6557,38.5986,38.5986,57459.0
2024-08-07 12:10:00,40.55,40.59,40.52,40.59,44593.0,38.6081,38.6462,38.5796,38.6462,44593.0
2024-08-07 12:15:00,40.59,40.63,40.56,40.62,64191.0,38.6462,38.6843,38.6177,38.6748,64191.0
2024-08-07 12:20:00,40.62,40.62,40.58,40.61,51972.0,38.6748,38.6748,38.6367,38.6653,51972.0
2024-08-07 12:25:00,40.61,40.63,40.58,40.61,31760.0,38.6653,38.6843,38.6367,38.6653,31760.0
2024-08-07 12:30:00,40.6,40.66,40.6,40.66,52416.0,38.6557,38.7129,38.6557,38.7129,52416.0
2024-08-07 12:35:00,40.66,40.67,40.61,40.61,69146.0,38.7129,38.7224,38.6653,38.6653,69146.0
2024-08-07 12:40:00,40.61,40.64,40.61,40.64,73104.0,38.6653,38.6938,38.6653,38.6938,73104.0
2024-08-07 12:45:00,40.63,40.71,40.63,40.71,152734.0,38.6843,38.7605,38.6843,38.7605,152734.0
2024-08-07 12:50:00,40.7,40.71,40.62,40.62,67727.0,38.7509,38.7605,38.6748,38.6748,67727.0
2024-08-07 12:55:00,40.63,40.64,40.58,40.59,76253.0,38.6843,38.6938,38.6367,38.6462,76253.0
2024-08-07 13:00:00,40.59,40.6,40.56,40.57,59250.0,38.6462,38.6557,38.6177,38.6272,59250.0
2024-08-07 13:05:00,40.56,40.58,40.52,40.53,57752.0,38.6177,38.6367,38.5796,38.5891,57752.0
2024-08-07 13:10:00,40.53,40.57,40.51,40.56,60451.0,38.5891,38.6272,38.57,38.6177,60451.0
2024-08-07 13:15:00,40.55,40.55,40.51,40.53,50894.0,38.6081,38.6081,38.57,38.5891,50894.0
2024-08-07 13:20:00,40.53,40.61,40.53,40.6,69958.0,38.5891,38.6653,38.5891,38.6557,69958.0
2024-08-07 13:25:00,40.59,40.64,40.56,40.57,60803.0,38.6462,38.6938,38.6177,38.6272,60803.0
2024-08-07 13:30:00,40.57,40.63,40.55,40.63,56965.0,38.6272,38.6843,38.6081,38.6843,56965.0
2024-08-07 13:35:00,40.63,40.64,40.6,40.62,73388.0,38.6843,38.6938,38.6557,38.6748,73388.0
2024-08-07 13:40:00,40.63,40.65,40.61,40.62,42000.0,38.6843,38.7033,38.6653,38.6748,42000.0
2024-08-07 13:45:00,40.63,40.63,40.59,40.59,93440.0,38.6843,38.6843,38.6462,38.6462,93440.0
2024-08-07 13:50:00,40.6,40.62,40.56,40.59,74287.0,38.6557,38.6748,38.6177,38.6462,74287.0
2024-08-07 13:55:00,40.58,40.59,40.55,40.58,70927.0,38.6367,38.6462,38.6081,38.6367,70927.0
2024-08-07 14:00:00,40.58,40.58,40.54,40.55,78397.0,38.6367,38.6367,38.5986,38.6081,78397.0
2024-08-07 14:05:00,40.55,40.57,40.53,40.54,43475.0,38.6081,38.6272,38.5891,38.5986,43475.0
2024-08-07 14:10:00,40.54,40.55,40.48,40.5,75117.0,38.5986,38.6081,38.5415,38.5605,75117.0
2024-08-07 14:15:00,40.51,40.53,40.45,40.52,69711.0,38.57,38.5891,38.5129,38.5796,69711.0
2024-08-07 14:20:00,40.51,40.52,40.41,40.42,37667.0,38.57,38.5796,38.4748,38.4844,37667.0
2024-08-07 14:25:00,40.41,40.49,40.41,40.45,55839.0,38.4748,38.551,38.4748,38.5129,55839.0
2024-08-07 14:30:00,40.45,40.45,40.39,40.41,42280.0,38.5129,38.5129,38.4558,38.4748,42280.0
2024-08-07 14:35:00,40.41,40.43,40.39,40.42,65641.0,38.4748,38.4939,38.4558,38.4844,65641.0
2024-08-07 14:40:00,40.41,40.47,40.41,40.44,72756.0,38.4748,38.532,38.4748,38.5034,72756.0
2024-08-07 14:45:00,40.45,40.47,40.39,40.4,57117.0,38.5129,38.532,38.4558,38.4653,57117.0
2024-08-07 14:50:00,40.39,40.4,40.33,40.34,80265.0,38.4558,38.4653,38.3987,38.4082,80265.0
2024-08-07 14:55:00,40.34,40.39,40.32,40.38,58896.0,38.4082,38.4558,38.3891,38.4463,58896.0
2024-08-07 15:00:00,40.38,40.42,40.37,40.39,87895.0,38.4463,38.4844,38.4368,38.4558,87895.0
2024-08-07 15:05:00,40.4,40.43,40.37,40.38,84537.0,38.4653,38.4939,38.4368,38.4463,84537.0
2024-08-07 15:10:00,40.38,40.41,40.37,40.39,47238.0,38.4463,38.4748,38.4368,38.4558,47238.0
2024-08-07 15:15:00,40.4,40.43,40.37,40.41,71262.0,38.4653,38.4939,38.4368,38.4748,71262.0
2024-08-07 15:20:00,40.41,40.46,40.4,40.42,91598.0,38.4748,38.5224,38.4653,38.4844,91598.0
2024-08-07 15:25:00,40.41,40.44,40.4,40.43,69562.0,38.4748,38.5034,38.4653,38.4939,69562.0
2024-08-07 15:30:00,40.43,40.46,40.4,40.44,113394.0,38.4939,38.5224,38.4653,38.5034,113394.0
2024-08-07 15:35:00,40.43,40.44,40.38,40.4,149705.0,38.4939,38.5034,38.4463,38.4653,149705.0
2024-08-07 15:40:00,40.4,40.4,40.34,40.34,136913.0,38.4653,38.4653,38.4082,38.4082,136913.0
2024-08-07 15:45:00,40.35,40.4,40.34,40.38,311305.0,38.4177,38.4653,38.4082,38.4463,311305.0
2024-08-07 15:50:00,40.39,40.4,40.26,40.3,380346.0,38.4558,38.4653,38.332,38.3701,380346.0
2024-08-07 15:55:00,40.3,40.31,40.24,40.29,818196.0,38.3701,38.3796,38.313,38.3606,818196.0
2024-08-08 09:30:00,40.28,40.43,40.25,40.41,393039.0,38.3511,38.4939,38.3225,38.4748,393039.0
2024-08-08 09:35:00,40.41,40.5,40.37,40.49,96981.0,38.4748,38.5605,38.4368,38.551,96981.0
2024-08-08 09:40:00,40.48,40.63,40.47,40.6,89956.0,38.5415,38.6843,38.532,38.6557,89956.0
2024-08-08 09:45:00,40.6,40.73,40.57,40.58,381565.0,38.6557,38.7795,38.6272,38.6367,381565.0
2024-08-08 09:50:00,40.58,40.73,40.57,40.7,92957.0,38.6367,38.7795,38.6272,38.7509,92957.0
2024-08-08 09:55:00,40.71,40.72,40.62,40.66,83348.0,38.7605,38.77,38.6748,38.7129,83348.0
2024-08-08 10:00:00,40.66,40.79,40.65,40.75,163552.0,38.7129,38.8366,38.7033,38.7986,163552.0
2024-08-08 10:05:00,40.75,40.79,40.7,40.71,74967.0,38.7986,38.8366,38.7509,38.7605,74967.0
2024-08-08 10:10:00,40.71,40.77,40.69,40.76,94690.0,38.7605,38.8176,38.7414,38.8081,94690.0
2024-08-08 10:15:00,40.77,40.78,40.66,40.66,62880.0,38.8176,38.8271,38.7129,38.7129,62880.0
2024-08-08 10:20:00,40.66,40.68,40.62,40.66,83468.0,38.7129,38.7319,38.6748,38.7129,83468.0
2024-08-08 10:25:00,40.66,40.69,40.64,40.65,66538.0,38.7129,38.7414,38.6938,38.7033,66538.0
2024-08-08 10:30:00,40.65,40.71,40.62,40.7,131718.0,38.7033,38.7605,38.6748,38.7509,131718.0
2024-08-08 10:35:00,40.69,40.7,40.61,40.64,43888.0,38.7414,38.7509,38.6653,38.6938,43888.0
2024-08-08 10:40:00,40.64,40.65,40.56,40.6,111173.0,38.6938,38.7033,38.6177,38.6557,111173.0
2024-08-08 10:45:00,40.61,40.63,40.56,40.61,81458.0,38.6653,38.6843,38.6177,38.6653,81458.0
2024-08-08 10:50:00,40.6,40.61,40.56,40.57,93895.0,38.6557,38.6653,38.6177,38.6272,93895.0
2024-08-08 10:55:00,40.57,40.6,40.55,40.56,109106.0,38.6272,38.6557,38.6081,38.6177,109106.0
2024-08-08 11:00:00,40.57,40.65,40.55,40.64,70130.0,38.6272,38.7033,38.6081,38.6938,70130.0
2024-08-08 11:05:00,40.64,40.65,40.58,40.61,71534.0,38.6938,38.7033,38.6367,38.6653,71534.0
2024-08-08 11:10:00,40.61,40.63,40.52,40.52,50699.0,38.6653,38.6843,38.5796,38.5796,50699.0
2024-08-08 11:15:00,40.53,40.54,40.46,40.46,67112.0,38.5891,38.5986,38.5224,38.5224,67112.0
2024-08-08 11:20:00,40.47,40.47,40.39,40.43,100046.0,38.532,38.532,38.4558,38.4939,100046.0
2024-08-08 11:25:00,40.43,40.47,40.41,40.41,94121.0,38.4939,38.532,38.4748,38.4748,94121.0
2024-08-08 11:30:00,40.41,40.45,40.38,40.4,87451.0,38.4748,38.5129,38.4463,38.4653,87451.0
2024-08-08 11:35:00,40.4,40.44,40.4,40.43,92118.0,38.4653,38.5034,38.4653,38.4939,92118.0
2024-08-08 11:40:00,40.43,40.43,40.38,40.41,62784.0,38.4939,38.4939,38.4463,38.4748,62784.0
2024-08-08 11:45:00,40.42,40.47,40.4,40.45,56825.0,38.4844,38.532,38.4653,38.5129,56825.0
2024-08-08 11:50:00,40.44,40.46,40.42,40.44,56813.0,38.5034,38.5224,38.4844,38.5034,56813.0
2024-08-08 11:55:00,40.43,40.44,40.39,40.39,58588.0,38.4939,38.5034,38.4558,38.4558,58588.0
2024-08-08 12:00:00,40.39,40.41,40.33,40.38,93955.0,38.4558,38.4748,38.3987,38.4463,93955.0
2024-08-08 12:05:00,40.38,40.4,40.36,40.39,116202.0,38.4463,38.4653,38.4272,38.4558,116202.0
2024-08-08 12:10:00,40.39,40.4,40.37,40.39,77229.0,38.4558,38.4653,38.4368,38.4558,77229.0
2024-08-08 12:15:00,40.39,40.4,40.36,40.38,71946.0,38.4558,38.4653,38.4272,38.4463,71946.0
2024-08-08 12:20:00,40.39,40.42,40.38,40.41,57815.0,38.4558,38.4844,38.4463,38.4748,57815.0
2024-08-08 12:25:00,40.41,40.42,40.4,40.41,43316.0,38.4748,38.4844,38.4653,38.4748,43316.0
2024-08-08 12:30:00,40.41,40.41,40.36,40.37,49854.0,38.4748,38.4748,38.4272,38.4368,49854.0
2024-08-08 12:35:00,40.37,40.37,40.3,40.3,77758.0,38.4368,38.4368,38.3701,38.3701,77758.0
2024-08-08 12:40:00,40.3,40.33,40.29,40.32,75685.0,38.3701,38.3987,38.3606,38.3891,75685.0
2024-08-08 12:45:00,40.32,40.34,40.3,40.34,59472.0,38.3891,38.4082,38.3701,38.4082,59472.0
2024-08-08 12:50:00,40.34,40.36,40.33,40.35,38702.0,38.4082,38.4272,38.3987,38.4177,38702.0
2024-08-08 12:55:00,40.35,40.37,40.34,40.37,50621.0,38.4177,38.4368,38.4082,38.4368,50621.0
2024-08-08 13:00:00,40.37,40.39,40.36,40.39,58246.0,38.4368,38.4558,38.4272,38.4558,58246.0
2024-08-08 13:05:00,40.39,40.41,40.37,40.4,36094.0,38.4558,38.4748,38.4368,38.4653,36094.0
2024-08-08 13:10:00,40.4,40.42,40.39,40.41,42418.0,38.4653,38.4844,38.4558,38.4748,42418.0
2024-08-08 13:15:00,40.41,40.48,40.4,40.48,49923.0,38.4748,38.5415,38.4653,38.5415,49923.0
2024-08-08 13:20:00,40.47,40.51,40.43,40.44,108670.0,38.532,38.57,38.4939,38.5034,108670.0
2024-08-08 13:25:00,40.44,40.47,40.44,40.47,51142.0,38.5034,38.532,38.5034,38.532,51142.0
2024-08-08 13:30:00,40.48,40.5,40.45,40.46,44752.0,38.5415,38.5605,38.5129,38.5224,44752.0
2024-08-08 13:35:00,40.46,40.46,40.42,40.46,51233.0,38.5224,38.5224,38.4844,38.5224,51233.0
2024-08-08 13:40:00,40.46,40.49,40.42,40.43,77403.0,38.5224,38.551,38.4844,38.4939,77403.0
2024-08-08 13:45:00,40.44,40.44,40.37,40.37,60653.0,38.5034,38.5034,38.4368,38.4368,60653.0
2024-08-08 13:50:00,40.38,40.39,40.37,40.39,37625.0,38.4463,38.4558,38.4368,38.4558,37625.0
2024-08-08 13:55:00,40.39,40.4,40.36,40.37,67112.0,38.4558,38.4653,38.4272,38.4368,67112.0
2024-08-08 14:00:00,40.37,40.37,40.32,40.36,128458.0,38.4368,38.4368,38.3891,38.4272,128458.0
2024-08-08 14:05:00,40.35,40.38,40.35,40.37,56143.0,38.4177,38.4463,38.4177,38.4368,56143.0
2024-08-08 14:10:00,40.37,40.39,40.36,40.38,67578.0,38.4368,38.4558,38.4272,38.4463,67578.0
2024-08-08 14:15:00,40.38,40.43,40.35,40.42,50359.0,38.4463,38.4939,38.4177,38.4844,50359.0
2024-08-08 14:20:00,40.41,40.42,40.38,40.4,50365.0,38.4748,38.4844,38.4463,38.4653,50365.0
2024-08-08 14:25:00,40.4,40.4,40.32,40.34,86596.0,38.4653,38.4653,38.3891,38.4082,86596.0
2024-08-08 14:30:00,40.34,40.4,40.33,40.39,75981.0,38.4082,38.4653,38.3987,38.4558,75981.0
2024-08-08 14:35:00,40.39,40.42,40.38,40.38,77260.0,38.4558,38.4844,38.4463,38.4463,77260.0
2024-08-08 14:40:00,40.39,40.39,40.34,40.37,69366.0,38.4558,38.4558,38.4082,38.4368,69366.0
2024-08-08 14:45:00,40.36,40.41,40.36,40.38,58654.0,38.4272,38.4748,38.4272,38.4463,58654.0
2024-08-08 14:50:00,40.39,40.41,40.37,40.39,49152.0,38.4558,38.4748,38.4368,38.4558,49152.0
2024-08-08 14:55:00,40.39,40.4,40.33,40.34,91398.0,38.4558,38.4653,38.3987,38.4082,91398.0
2024-08-08 15:00:00,40.33,40.39,40.32,40.38,97775.0,38.3987,38.4558,38.3891,38.4463,97775.0
2024-08-08 15:05:00,40.39,40.41,40.34,40.4,105664.0,38.4558,38.4748,38.4082,38.4653,105664.0
2024-08-08 15:10:00,40.39,40.42,40.38,40.41,50948.0,38.4558,38.4844,38.4463,38.4748,50948.0
2024-08-08 15:15:00,40.41,40.42,40.34,40.34,111592.0,38.4748,38.4844,38.4082,38.4082,111592.0
2024-08-08 15:20:00,40.34,40.38,40.33,40.38,98074.0,38.4082,38.4463,38.3987,38.4463,98074.0
2024-08-08 15:25:00,40.38,40.43,40.37,40.4,93450.0,38.4463,38.4939,38.4368,38.4653,93450.0
2024-08-08 15:30:00,40.4,40.41,40.35,40.38,99975.0,38.4653,38.4748,38.4177,38.4463,99975.0
2024-08-08 15:35:00,40.38,40.4,40.36,40.39,89585.0,38.4463,38.4653,38.4272,38.4558,89585.0
2024-08-08 15:40:00,40.39,40.42,40.38,40.41,109690.0,38.4558,38.4844,38.4463,38.4748,109690.0
2024-08-08 15:45:00,40.4,40.44,40.38,40.41,135231.0,38.4653,38.5034,38.4463,38.4748,135231.0
2024-08-08 15:50:00,40.4,40.44,40.38,40.43,233361.0,38.4653,38.5034,38.4463,38.4939,233361.0
2024-08-08 15:55:00,40.43,40.55,40.42,40.52,745153.0,38.4939,38.6081,38.4844,38.5796,745153.0
2024-08-09 09:30:00,40.49,40.49,40.13,40.13,457964.0,38.551,38.551,38.2082,38.2082,457964.0
2024-08-09 09:35:00,40.15,40.2,40.03,40.14,215736.0,38.2273,38.2749,38.113,38.2178,215736.0
2024-08-09 09:40:00,40.14,40.22,40.11,40.19,95284.0,38.2178,38.2939,38.1892,38.2654,95284.0
2024-08-09 09:45:00,40.19,40.31,40.17,40.26,88086.0,38.2654,38.3796,38.2463,38.332,88086.0
2024-08-09 09:50:00,40.26,40.37,40.26,40.34,85497.0,38.332,38.4368,38.332,38.4082,85497.0
2024-08-09 09:55:00,40.35,40.47,40.32,40.41,101844.0,38.4177,38.532,38.3891,38.4748,101844.0
2024-08-09 10:00:00,40.41,40.47,40.38,40.46,74690.0,38.4748,38.532,38.4463,38.5224,74690.0
2024-08-09 10:05:00,40.46,40.52,40.43,40.44,147544.0,38.5224,38.5796,38.4939,38.5034,147544.0
2024-08-09 10:10:00,40.44,40.53,40.43,40.46,120126.0,38.5034,38.5891,38.4939,38.5224,120126.0
2024-08-09 10:15:00,40.45,40.5,40.44,40.47,64098.0,38.5129,38.5605,38.5034,38.532,64098.0
2024-08-09 10:20:00,40.47,40.54,40.47,40.53,88250.0,38.532,38.5986,38.532,38.5891,88250.0
2024-08-09 10:25:00,40.53,40.55,40.47,40.48,57654.0,38.5891,38.6081,38.532,38.5415,57654.0
2024-08-09 10:30:00,40.48,40.5,40.41,40.43,86459.0,38.5415,38.5605,38.4748,38.4939,86459.0
2024-08-09 10:35:00,40.43,40.47,40.41,40.45,49937.0,38.4939,38.532,38.4748,38.5129,49937.0
2024-08-09 10:40:00,40.44,40.49,40.43,40.47,142725.0,38.5034,38.551,38.4939,38.532,142725.0
2024-08-09 10:45:00,40.47,40.49,40.43,40.47,63500.0,38.532,38.551,38.4939,38.532,63500.0
2024-08-09 10:50:00,40.47,40.52,40.46,40.47,51340.0,38.532,38.5796,38.5224,38.532,51340.0
2024-08-09 10:55:00,40.47,40.52,40.47,40.5,46422.0,38.532,38.5796,38.532,38.5605,46422.0
2024-08-09 11:00:00,40.49,40.51,40.46,40.5,40849.0,38.551,38.57,38.5224,38.5605,40849.0
2024-08-09 11:05:00,40.5,40.52,40.48,40.51,73446.0,38.5605,38.5796,38.5415,38.57,73446.0
2024-08-09 11:10:00,40.52,40.57,40.51,40.53,54731.0,38.5796,38.6272,38.57,38.5891,54731.0
2024-08-09 11:15:00,40.54,40.55,40.51,40.54,82248.0,38.5986,38.6081,38.57,38.5986,82248.0
2024-08-09 11:20:00,40.53,40.53,40.51,40.51,64041.0,38.5891,38.5891,38.57,38.57,64041.0
2024-08-09 11:25:00,40.52,40.52,40.46,40.46,100923.0,38.5796,38.5796,38.5224,38.5224,100923.0
2024-08-09 11:30:00,40.47,40.51,40.45,40.51,182585.0,38.532,38.57,38.5129,38.57,182585.0
2024-08-09 11:35:00,40.51,40.59,40.5,40.59,99598.0,38.57,38.6462,38.5605,38.6462,99598.0
2024-08-09 11:40:00,40.59,40.61,40.55,40.59,57829.0,38.6462,38.6653,38.6081,38.6462,57829.0
2024-08-09 11:45:00,40.59,40.63,40.58,40.59,49483.0,38.6462,38.6843,38.6367,38.6462,49483.0
2024-08-09 11:50:00,40.58,40.64,40.58,40.63,64302.0,38.6367,38.6938,38.6367,38.6843,64302.0
2024-08-09 11:55:00,40.63,40.65,40.62,40.63,88352.0,38.6843,38.7033,38.6748,38.6843,88352.0
2024-08-09 12:00:00,40.64,40.65,40.62,40.64,59740.0,38.6938,38.7033,38.6748,38.6938,59740.0
2024-08-09 12:05:00,40.64,40.67,40.63,40.64,139466.0,38.6938,38.7224,38.6843,38.6938,139466.0
2024-08-09 12:10:00,40.64,40.65,40.57,40.64,93262.0,38.6938,38.7033,38.6272,38.6938,93262.0
2024-08-09 12:15:00,40.64,40.65,40.61,40.62,54409.0,38.6938,38.7033,38.6653,38.6748,54409.0
2024-08-09 12:20:00,40.63,40.63,40.59,40.61,34877.0,38.6843,38.6843,38.6462,38.6653,34877.0
2024-08-09 12:25:00,40.61,40.63,40.61,40.62,33686.0,38.6653,38.6843,38.6653,38.6748,33686.0
2024-08-09 12:30:00,40.61,40.63,40.59,40.61,48711.0,38.6653,38.6843,38.6462,38.6653,48711.0
2024-08-09 12:35:00,40.61,40.66,40.6,40.66,30935.0,38.6653,38.7129,38.6557,38.7129,30935.0
2024-08-09 12:40:00,40.66,40.7,40.64,40.7,59463.0,38.7129,38.7509,38.6938,38.7509,59463.0
2024-08-09 12:45:00,40.7,40.71,40.67,40.71,39334.0,38.7509,38.7605,38.7224,38.7605,39334.0
2024-08-09 12:50:00,40.71,40.72,40.65,40.66,47999.0,38.7605,38.77,38.7033,38.7129,47999.0
2024-08-09 12:55:00,40.66,40.68,40.65,40.68,16064.0,38.7129,38.7319,38.7033,38.7319,16064.0
2024-08-09 13:00:00,40.68,40.71,40.67,40.68,64148.0,38.7319,38.7605,38.7224,38.7319,64148.0
2024-08-09 13:05:00,40.69,40.69,40.65,40.66,30866.0,38.7414,38.7414,38.7033,38.7129,30866.0
2024-08-09 13:10:00,40.66,40.68,40.64,40.67,33065.0,38.7129,38.7319,38.6938,38.7224,33065.0
2024-08-09 13:15:00,40.68,40.71,40.67,40.7,34606.0,38.7319,38.7605,38.7224,38.7509,34606.0
2024-08-09 13:20:00,40.7,40.73,40.69,40.71,30688.0,38.7509,38.7795,38.7414,38.7605,30688.0
2024-08-09 13:25:00,40.72,40.76,40.71,40.76,52079.0,38.77,38.8081,38.7605,38.8081,52079.0
2024-08-09 13:30:00,40.76,40.77,40.73,40.75,46030.0,38.8081,38.8176,38.7795,38.7986,46030.0
2024-08-09 13:35:00,40.75,40.76,40.71,40.72,26784.0,38.7986,38.8081,38.7605,38.77,26784.0
2024-08-09 13:40:00,40.72,40.72,40.65,40.66,33464.0,38.77,38.77,38.7033,38.7129,33464.0
2024-08-09 13:45:00,40.66,40.7,40.65,40.7,37605.0,38.7129,38.7509,38.7033,38.7509,37605.0
2024-08-09 13:50:00,40.7,40.7,40.65,40.65,43384.0,38.7509,38.7509,38.7033,38.7033,43384.0
2024-08-09 13:55:00,40.66,40.67,40.63,40.64,29230.0,38.7129,38.7224,38.6843,38.6938,29230.0
2024-08-09 14:00:00,40.64,40.64,40.61,40.62,64970.0,38.6938,38.6938,38.6653,38.6748,64970.0
2024-08-09 14:05:00,40.62,40.65,40.62,40.64,30675.0,38.6748,38.7033,38.6748,38.6938,30675.0
2024-08-09 14:10:00,40.64,40.68,40.61,40.67,40509.0,38.6938,38.7319,38.6653,38.7224,40509.0
2024-08-09 14:15:00,40.68,40.69,40.66,40.68,48360.0,38.7319,38.7414,38.7129,38.7319,48360.0
2024-08-09 14:20:00,40.69,40.7,40.67,40.68,48796.0,38.7414,38.7509,38.7224,38.7319,48796.0
2024-08-09 14:25:00,40.68,40.7,40.66,40.68,43139.0,38.7319,38.7509,38.7129,38.7319,43139.0
2024-08-09 14:30:00,40.68,40.7,40.66,40.68,34208.0,38.7319,38.7509,38.7129,38.7319,34208.0
2024-08-09 14:35:00,40.68,40.73,40.66,40.73,46635.0,38.7319,38.7795,38.7129,38.7795,46635.0
2024-08-09 14:40:00,40.73,40.73,40.71,40.72,52388.0,38.7795,38.7795,38.7605,38.77,52388.0
2024-08-09 14:45:00,40.72,40.73,40.71,40.73,32160.0,38.77,38.7795,38.7605,38.7795,32160.0
2024-08-09 14:50:00,40.73,40.73,40.7,40.72,31296.0,38.7795,38.7795,38.7509,38.77,31296.0
2024-08-09 14:55:00,40.72,40.74,40.69,40.73,54527.0,38.77,38.789,38.7414,38.7795,54527.0
2024-08-09 15:00:00,40.74,40.75,40.72,40.73,44307.0,38.789,38.7986,38.77,38.7795,44307.0
2024-08-09 15:05:00,40.73,40.75,40.71,40.73,67282.0,38.7795,38.7986,38.7605,38.7795,67282.0
2024-08-09 15:10:00,40.73,40.76,40.73,40.76,52925.0,38.7795,38.8081,38.7795,38.8081,52925.0
2024-08-09 15:15:00,40.76,40.77,40.73,40.76,73844.0,38.8081,38.8176,38.7795,38.8081,73844.0
2024-08-09 15:20:00,40.76,40.77,40.74,40.75,61005.0,38.8081,38.8176,38.789,38.7986,61005.0
2024-08-09 15:25:00,40.75,40.77,40.69,40.7,120846.0,38.7986,38.8176,38.7414,38.7509,120846.0
2024-08-09 15:30:00,40.69,40.77,40.69,40.76,94789.0,38.7414,38.8176,38.7414,38.8081,94789.0
2024-08-09 15:35:00,40.77,40.78,40.74,40.75,93819.0,38.8176,38.8271,38.789,38.7986,93819.0
2024-08-09 15:40:00,40.75,40.75,40.7,40.71,85479.0,38.7986,38.7986,38.7509,38.7605,85479.0
2024-08-09 15:45:00,40.71,40.74,40.68,40.71,134561.0,38.7605,38.789,38.7319,38.7605,134561.0
2024-08-09 15:50:00,40.72,40.74,40.7,40.74,190172.0,38.77,38.789,38.7509,38.789,190172.0
2024-08-09 15:55:00,40.73,40.8,40.73,40.75,532092.0,38.7795,38.8462,38.7795,38.7986,532092.0
2024-08-12 09:30:00,40.95,41.0,40.79,40.8,662705.0,38.989,39.0366,38.8366,38.8462,662705.0
2024-08-12 09:35:00,40.81,40.85,40.64,40.65,131668.0,38.8557,38.8938,38.6938,38.7033,131668.0
2024-08-12 09:40:00,40.63,40.71,40.61,40.62,68783.0,38.6843,38.7605,38.6653,38.6748,68783.0
2024-08-12 09:45:00,40.61,40.62,40.52,40.55,67892.0,38.6653,38.6748,38.5796,38.6081,67892.0
2024-08-12 09:50:00,40.56,40.57,40.48,40.5,73264.0,38.6177,38.6272,38.5415,38.5605,73264.0
2024-08-12 09:55:00,40.5,40.6,40.5,40.6,94028.0,38.5605,38.6557,38.5605,38.6557,94028.0
2024-08-12 10:00:00,40.6,40.6,40.54,40.55,59985.0,38.6557,38.6557,38.5986,38.6081,59985.0
2024-08-12 10:05:00,40.55,40.61,40.51,40.54,49560.0,38.6081,38.6653,38.57,38.5986,49560.0
2024-08-12 10:10:00,40.55,40.61,40.54,40.59,66499.0,38.6081,38.6653,38.5986,38.6462,66499.0
2024-08-12 10:15:00,40.59,40.6,40.56,40.57,49685.0,38.6462,38.6557,38.6177,38.6272,49685.0
2024-08-12 10:20:00,40.57,40.57,40.49,40.52,80296.0,38.6272,38.6272,38.551,38.5796,80296.0
2024-08-12 10:25:00,40.53,40.53,40.48,40.51,44383.0,38.5891,38.5891,38.5415,38.57,44383.0
2024-08-12 10:30:00,40.52,40.56,40.51,40.55,62125.0,38.5796,38.6177,38.57,38.6081,62125.0
2024-08-12 10:35:00,40.55,40.56,40.51,40.54,64113.0,38.6081,38.6177,38.57,38.5986,64113.0
2024-08-12 10:40:00,40.54,40.59,40.53,40.57,60494.0,38.5986,38.6462,38.5891,38.6272,60494.0
2024-08-12 10:45:00,40.57,40.57,40.53,40.55,54124.0,38.6272,38.6272,38.5891,38.6081,54124.0
2024-08-12 10:50:00,40.54,40.57,40.52,40.55,56320.0,38.5986,38.6272,38.5796,38.6081,56320.0
2024-08-12 10:55:00,40.54,40.6,40.53,40.55,71899.0,38.5986,38.6557,38.5891,38.6081,71899.0
2024-08-12 11:00:00,40.55,40.59,40.51,40.51,50002.0,38.6081,38.6462,38.57,38.57,50002.0
2024-08-12 11:05:00,40.52,40.52,40.48,40.51,67385.0,38.5796,38.5796,38.5415,38.57,67385.0
2024-08-12 11:10:00,40.5,40.51,40.47,40.49,64857.0,38.5605,38.57,38.532,38.551,64857.0
2024-08-12 11:15:00,40.5,40.5,40.44,40.48,65567.0,38.5605,38.5605,38.5034,38.5415,65567.0
2024-08-12 11:20:00,40.48,40.5,40.43,40.44,62322.0,38.5415,38.5605,38.4939,38.5034,62322.0
2024-08-12 11:25:00,40.44,40.45,40.41,40.43,88998.0,38.5034,38.5129,38.4748,38.4939,88998.0
2024-08-12 11:30:00,40.42,40.46,40.39,40.44,85401.0,38.4844,38.5224,38.4558,38.5034,85401.0
2024-08-12 11:35:00,40.45,40.45,40.39,40.41,96753.0,38.5129,38.5129,38.4558,38.4748,96753.0
2024-08-12 11:40:00,40.41,40.41,40.34,40.34,58206.0,38.4748,38.4748,38.4082,38.4082,58206.0
2024-08-12 11:45:00,40.34,40.41,40.33,40.4,82570.0,38.4082,38.4748,38.3987,38.4653,82570.0
2024-08-12 11:50:00,40.39,40.43,40.37,40.43,50785.0,38.4558,38.4939,38.4368,38.4939,50785.0
2024-08-12 11:55:00,40.43,40.45,40.41,40.45,59897.0,38.4939,38.5129,38.4748,38.5129,59897.0
2024-08-12 12:00:00,40.45,40.47,40.44,40.46,57129.0,38.5129,38.532,38.5034,38.5224,57129.0
2024-08-12 12:05:00,40.46,40.47,40.42,40.44,59320.0,38.5224,38.532,38.4844,38.5034,59320.0
2024-08-12 12:10:00,40.43,40.44,40.39,40.41,61599.0,38.4939,38.5034,38.4558,38.4748,61599.0
2024-08-12 12:15:00,40.41,40.46,40.41,40.44,40283.0,38.4748,38.5224,38.4748,38.5034,40283.0
2024-08-12 12:20:00,40.44,40.45,40.41,40.43,41488.0,38.5034,38.5129,38.4748,38.4939,41488.0
2024-08-12 12:25:00,40.42,40.45,40.4,40.42,54178.0,38.4844,38.5129,38.4653,38.4844,54178.0
2024-08-12 12:30:00,40.42,40.43,40.39,40.4,28387.0,38.4844,38.4939,38.4558,38.4653,28387.0
2024-08-12 12:35:00,40.4,40.41,40.38,40.4,45294.0,38.4653,38.4748,38.4463,38.4653,45294.0
2024-08-12 12:40:00,40.39,40.41,40.38,40.41,130777.0,38.4558,38.4748,38.4463,38.4748,130777.0
2024-08-12 12:45:00,40.41,40.44,40.4,40.41,58966.0,38.4748,38.5034,38.4653,38.4748,58966.0
2024-08-12 12:50:00,40.41,40.43,40.4,40.43,32345.0,38.4748,38.4939,38.4653,38.4939,32345.0
2024-08-12 12:55:00,40.43,40.43,40.37,40.37,49699.0,38.4939,38.4939,38.4368,38.4368,49699.0
2024-08-12 13:00:00,40.37,40.38,40.33,40.38,64646.0,38.4368,38.4463,38.3987,38.4463,64646.0
2024-08-12 13:05:00,40.37,40.38,40.33,40.34,47139.0,38.4368,38.4463,38.3987,38.4082,47139.0
2024-08-12 13:10:00,40.33,40.35,40.32,40.34,27882.0,38.3987,38.4177,38.3891,38.4082,27882.0
2024-08-12 13:15:00,40.35,40.4,40.34,40.39,37535.0,38.4177,38.4653,38.4082,38.4558,37535.0
2024-08-12 13:20:00,40.39,40.42,40.37,40.38,113821.0,38.4558,38.4844,38.4368,38.4463,113821.0
2024-08-12 13:25:00,40.38,40.42,40.35,40.42,62503.0,38.4463,38.4844,38.4177,38.4844,62503.0
2024-08-12 13:30:00,40.42,40.45,40.41,40.45,34205.0,38.4844,38.5129,38.4748,38.5129,34205.0
2024-08-12 13:35:00,40.44,40.44,40.38,40.4,50536.0,38.5034,38.5034,38.4463,38.4653,50536.0
2024-08-12 13:40:00,40.4,40.4,40.37,40.38,36963.0,38.4653,38.4653,38.4368,38.4463,36963.0
2024-08-12 13:45:00,40.38,40.4,40.35,40.35,58430.0,38.4463,38.4653,38.4177,38.4177,58430.0
2024-08-12 13:50:00,40.34,40.35,40.31,40.32,41160.0,38.4082,38.4177,38.3796,38.3891,41160.0
2024-08-12 13:55:00,40.33,40.34,40.31,40.33,49347.0,38.3987,38.4082,38.3796,38.3987,49347.0
2024-08-12 14:00:00,40.33,40.36,40.31,40.35,42872.0,38.3987,38.4272,38.3796,38.4177,42872.0
2024-08-12 14:05:00,40.36,40.4,40.34,40.4,62496.0,38.4272,38.4653,38.4082,38.4653,62496.0
2024-08-12 14:10:00,40.4,40.43,40.4,40.43,62516.0,38.4653,38.4939,38.4653,38.4939,62516.0
2024-08-12 14:15:00,40.42,40.43,40.37,40.37,35550.0,38.4844,38.4939,38.4368,38.4368,35550.0
2024-08-12 14:20:00,40.37,40.4,40.37,40.38,32778.0,38.4368,38.4653,38.4368,38.4463,32778.0
2024-08-12 14:25:00,40.39,40.4,40.36,40.36,40522.0,38.4558,38.4653,38.4272,38.4272,40522.0
2024-08-12 14:30:00,40.36,40.4,40.35,40.38,41018.0,38.4272,38.4653,38.4177,38.4463,41018.0
2024-08-12 14:35:00,40.38,40.41,40.36,40.4,50861.0,38.4463,38.4748,38.4272,38.4653,50861.0
2024-08-12 14:40:00,40.4,40.42,40.38,40.4,47408.0,38.4653,38.4844,38.4463,38.4653,47408.0
2024-08-12 14:45:00,40.4,40.42,40.39,40.41,41278.0,38.4653,38.4844,38.4558,38.4748,41278.0
2024-08-12 14:50:00,40.42,40.43,40.4,40.41,125744.0,38.4844,38.4939,38.4653,38.4748,125744.0
2024-08-12 14:55:00,40.41,40.41,40.38,40.41,67762.0,38.4748,38.4748,38.4463,38.4748,67762.0
2024-08-12 15:00:00,40.4,40.42,40.38,40.41,79538.0,38.4653,38.4844,38.4463,38.4748,79538.0
2024-08-12 15:05:00,40.41,40.45,40.41,40.44,69468.0,38.4748,38.5129,38.4748,38.5034,69468.0
2024-08-12 15:10:00,40.45,40.48,40.43,40.45,65775.0,38.5129,38.5415,38.4939,38.5129,65775.0
2024-08-12 15:15:00,40.44,40.47,40.43,40.46,53594.0,38.5034,38.532,38.4939,38.5224,53594.0
2024-08-12 15:20:00,40.46,40.47,40.44,40.46,66005.0,38.5224,38.532,38.5034,38.5224,66005.0
2024-08-12 15:25:00,40.46,40.49,40.45,40.48,52164.0,38.5224,38.551,38.5129,38.5415,52164.0
2024-08-12 15:30:00,40.47,40.48,40.46,40.48,52874.0,38.532,38.5415,38.5224,38.5415,52874.0
2024-08-12 15:35:00,40.47,40.49,40.45,40.48,106904.0,38.532,38.551,38.5129,38.5415,106904.0
2024-08-12 15:40:00,40.48,40.48,40.45,40.46,123541.0,38.5415,38.5415,38.5129,38.5224,123541.0
2024-08-12 15:45:00,40.46,40.47,40.45,40.47,130306.0,38.5224,38.532,38.5129,38.532,130306.0
2024-08-12 15:50:00,40.47,40.53,40.46,40.47,226899.0,38.532,38.5891,38.5224,38.532,226899.0
2024-08-12 15:55:00,40.47,40.54,40.46,40.54,463846.0,38.532,38.5986,38.5224,38.5986,463846.0
2024-08-13 09:30:00,40.65,40.77,40.52,40.6,445102.0,38.7033,38.8176,38.5796,38.6557,445102.0
2024-08-13 09:35:00,40.61,40.64,40.48,40.53,111276.0,38.6653,38.6938,38.5415,38.5891,111276.0
2024-08-13 09:40:00,40.54,40.6,40.48,40.52,99234.0,38.5986,38.6557,38.5415,38.5796,99234.0
2024-08-13 09:45:00,40.53,40.59,40.49,40.5,75506.0,38.5891,38.6462,38.551,38.5605,75506.0
2024-08-13 09:50:00,40.49,40.56,40.41,40.43,108381.0,38.551,38.6177,38.4748,38.4939,108381.0
2024-08-13 09:55:00,40.43,40.46,40.39,40.46,95534.0,38.4939,38.5224,38.4558,38.5224,95534.0
2024-08-13 10:00:00,40.45,40.49,40.43,40.47,85600.0,38.5129,38.551,38.4939,38.532,85600.0
2024-08-13 10:05:00,40.47,40.49,40.43,40.45,98199.0,38.532,38.551,38.4939,38.5129,98199.0
2024-08-13 10:10:00,40.44,40.45,40.37,40.39,105617.0,38.5034,38.5129,38.4368,38.4558,105617.0
2024-08-13 10:15:00,40.4,40.48,40.38,40.47,69325.0,38.4653,38.5415,38.4463,38.532,69325.0
2024-08-13 10:20:00,40.46,40.49,40.43,40.43,46900.0,38.5224,38.551,38.4939,38.4939,46900.0
2024-08-13 10:25:00,40.44,40.48,40.44,40.47,52907.0,38.5034,38.5415,38.5034,38.532,52907.0
2024-08-13 10:30:00,40.47,40.47,40.36,40.38,115422.0,38.532,38.532,38.4272,38.4463,115422.0
2024-08-13 10:35:00,40.37,40.43,40.35,40.43,61300.0,38.4368,38.4939,38.4177,38.4939,61300.0
2024-08-13 10:40:00,40.43,40.44,40.41,40.43,98234.0,38.4939,38.5034,38.4748,38.4939,98234.0
2024-08-13 10:45:00,40.42,40.45,40.39,40.41,109326.0,38.4844,38.5129,38.4558,38.4748,109326.0
2024-08-13 10:50:00,40.41,40.46,40.41,40.45,83366.0,38.4748,38.5224,38.4748,38.5129,83366.0
2024-08-13 10:55:00,40.45,40.45,40.38,40.39,71109.0,38.5129,38.5129,38.4463,38.4558,71109.0
2024-08-13 11:00:00,40.39,40.41,40.38,40.39,68316.0,38.4558,38.4748,38.4463,38.4558,68316.0
2024-08-13 11:05:00,40.4,40.41,40.38,40.39,69623.0,38.4653,38.4748,38.4463,38.4558,69623.0
2024-08-13 11:10:00,40.39,40.44,40.38,40.41,54911.0,38.4558,38.5034,38.4463,38.4748,54911.0
2024-08-13 11:15:00,40.4,40.41,40.39,40.41,43377.0,38.4653,38.4748,38.4558,38.4748,43377.0
2024-08-13 11:20:00,40.41,40.45,40.4,40.45,41702.0,38.4748,38.5129,38.4653,38.5129,41702.0
2024-08-13 11:25:00,40.45,40.49,40.42,40.48,89982.0,38.5129,38.551,38.4844,38.5415,89982.0
2024-08-13 11:30:00,40.48,40.55,40.48,40.55,66376.0,38.5415,38.6081,38.5415,38.6081,66376.0
2024-08-13 11:35:00,40.55,40.55,40.48,40.48,68010.0,38.6081,38.6081,38.5415,38.5415,68010.0
2024-08-13 11:40:00,40.48,40.57,40.48,40.56,48418.0,38.5415,38.6272,38.5415,38.6177,48418.0
2024-08-13 11:45:00,40.56,40.59,40.54,40.55,64793.0,38.6177,38.6462,38.5986,38.6081,64793.0
2024-08-13 11:50:00,40.55,40.6,40.55,40.59,32563.0,38.6081,38.6557,38.6081,38.6462,32563.0
2024-08-13 11:55:00,40.59,40.6,40.57,40.59,26371.0,38.6462,38.6557,38.6272,38.6462,26371.0
2024-08-13 12:00:00,40.59,40.6,40.57,40.6,41624.0,38.6462,38.6557,38.6272,38.6557,41624.0
2024-08-13 12:05:00,40.59,40.62,40.57,40.59,44463.0,38.6462,38.6748,38.6272,38.6462,44463.0
2024-08-13 12:10:00,40.59,40.6,40.55,40.56,34163.0,38.6462,38.6557,38.6081,38.6177,34163.0
2024-08-13 12:15:00,40.56,40.59,40.55,40.57,27441.0,38.6177,38.6462,38.6081,38.6272,27441.0
2024-08-13 12:20:00,40.58,40.64,40.57,40.63,92950.0,38.6367,38.6938,38.6272,38.6843,92950.0
2024-08-13 12:25:00,40.63,40.64,40.6,40.61,82352.0,38.6843,38.6938,38.6557,38.6653,82352.0
2024-08-13 12:30:00,40.6,40.61,40.54,40.57,58817.0,38.6557,38.6653,38.5986,38.6272,58817.0
2024-08-13 12:35:00,40.57,40.61,40.56,40.61,35139.0,38.6272,38.6653,38.6177,38.6653,35139.0
2024-08-13 12:40:00,40.61,40.61,40.59,40.59,40149.0,38.6653,38.6653,38.6462,38.6462,40149.0
2024-08-13 12:45:00,40.59,40.62,40.59,40.62,34560.0,38.6462,38.6748,38.6462,38.6748,34560.0
2024-08-13 12:50:00,40.62,40.64,40.61,40.63,45978.0,38.6748,38.6938,38.6653,38.6843,45978.0
2024-08-13 12:55:00,40.63,40.64,40.62,40.63,41783.0,38.6843,38.6938,38.6748,38.6843,41783.0
2024-08-13 13:00:00,40.63,40.63,40.61,40.62,40391.0,38.6843,38.6843,38.6653,38.6748,40391.0
2024-08-13 13:05:00,40.62,40.63,40.6,40.61,60040.0,38.6748,38.6843,38.6557,38.6653,60040.0
2024-08-13 13:10:00,40.61,40.61,40.58,40.59,34845.0,38.6653,38.6653,38.6367,38.6462,34845.0
2024-08-13 13:15:00,40.6,40.63,40.58,40.62,45559.0,38.6557,38.6843,38.6367,38.6748,45559.0
2024-08-13 13:20:00,40.62,40.64,40.6,40.64,93224.0,38.6748,38.6938,38.6557,38.6938,93224.0
2024-08-13 13:25:00,40.64,40.65,40.62,40.63,28296.0,38.6938,38.7033,38.6748,38.6843,28296.0
2024-08-13 13:30:00,40.63,40.64,40.6,40.62,40633.0,38.6843,38.6938,38.6557,38.6748,40633.0
2024-08-13 13:35:00,40.62,40.62,40.59,40.61,56807.0,38.6748,38.6748,38.6462,38.6653,56807.0
2024-08-13 13:40:00,40.61,40.62,40.59,40.59,33218.0,38.6653,38.6748,38.6462,38.6462,33218.0
2024-08-13 13:45:00,40.6,40.61,40.57,40.59,100346.0,38.6557,38.6653,38.6272,38.6462,100346.0
2024-08-13 13:50:00,40.59,40.59,40.56,40.59,50840.0,38.6462,38.6462,38.6177,38.6462,50840.0
2024-08-13 13:55:00,40.59,40.66,40.58,40.59,126150.0,38.6462,38.7129,38.6367,38.6462,126150.0
2024-08-13 14:00:00,40.59,40.61,40.58,40.59,49268.0,38.6462,38.6653,38.6367,38.6462,49268.0
2024-08-13 14:05:00,40.59,40.59,40.54,40.54,61903.0,38.6462,38.6462,38.5986,38.5986,61903.0
2024-08-13 14:10:00,40.54,40.61,40.54,40.59,49114.0,38.5986,38.6653,38.5986,38.6462,49114.0
2024-08-13 14:15:00,40.59,40.61,40.58,40.59,81191.0,38.6462,38.6653,38.6367,38.6462,81191.0
2024-08-13 14:20:00,40.6,40.62,40.59,40.59,55727.0,38.6557,38.6748,38.6462,38.6462,55727.0
2024-08-13 14:25:00,40.59,40.62,40.59,40.61,50836.0,38.6462,38.6748,38.6462,38.6653,50836.0
2024-08-13 14:30:00,40.61,40.65,40.59,40.64,48062.0,38.6653,38.7033,38.6462,38.6938,48062.0
2024-08-13 14:35:00,40.64,40.66,40.62,40.64,74839.0,38.6938,38.7129,38.6748,38.6938,74839.0
2024-08-13 14:40:00,40.64,40.64,40.6,40.62,54767.0,38.6938,38.6938,38.6557,38.6748,54767.0
2024-08-13 14:45:00,40.62,40.65,40.61,40.65,45477.0,38.6748,38.7033,38.6653,38.7033,45477.0
2024-08-13 14:50:00,40.65,40.67,40.63,40.67,68313.0,38.7033,38.7224,38.6843,38.7224,68313.0
2024-08-13 14:55:00,40.66,40.68,40.66,40.68,39268.0,38.7129,38.7319,38.7129,38.7319,39268.0
2024-08-13 15:00:00,40.68,40.72,40.67,40.71,51951.0,38.7319,38.77,38.7224,38.7605,51951.0
2024-08-13 15:05:00,40.71,40.72,40.67,40.68,72245.0,38.7605,38.77,38.7224,38.7319,72245.0
2024-08-13 15:10:00,40.67,40.71,40.67,40.71,73787.0,38.7224,38.7605,38.7224,38.7605,73787.0
2024-08-13 15:15:00,40.71,40.74,40.7,40.71,90941.0,38.7605,38.789,38.7509,38.7605,90941.0
2024-08-13 15:20:00,40.72,40.72,40.67,40.71,75059.0,38.77,38.77,38.7224,38.7605,75059.0
2024-08-13 15:25:00,40.7,40.76,40.7,40.76,105675.0,38.7509,38.8081,38.7509,38.8081,105675.0
2024-08-13 15:30:00,40.75,40.76,40.72,40.73,57070.0,38.7986,38.8081,38.77,38.7795,57070.0
2024-08-13 15:35:00,40.74,40.76,40.72,40.74,65214.0,38.789,38.8081,38.77,38.789,65214.0
2024-08-13 15:40:00,40.75,40.78,40.73,40.76,95299.0,38.7986,38.8271,38.7795,38.8081,95299.0
2024-08-13 15:45:00,40.76,40.8,40.73,40.79,167118.0,38.8081,38.8462,38.7795,38.8366,167118.0
2024-08-13 15:50:00,40.79,40.8,40.71,40.74,267837.0,38.8366,38.8462,38.7605,38.789,267837.0
2024-08-13 15:55:00,40.75,40.8,40.74,40.78,434354.0,38.7986,38.8462,38.789,38.8271,434354.0
2024-08-14 09:30:00,40.6,40.67,40.51,40.58,339734.0,38.6557,38.7224,38.57,38.6367,339734.0
2024-08-14 09:35:00,40.57,40.63,40.52,40.55,77677.0,38.6272,38.6843,38.5796,38.6081,77677.0
2024-08-14 09:40:00,40.55,40.68,40.52,40.64,87121.0,38.6081,38.7319,38.5796,38.6938,87121.0
2024-08-14 09:45:00,40.64,40.64,40.49,40.54,133814.0,38.6938,38.6938,38.551,38.5986,133814.0
2024-08-14 09:50:00,40.55,40.66,40.53,40.65,120026.0,38.6081,38.7129,38.5891,38.7033,120026.0
2024-08-14 09:55:00,40.66,40.71,40.62,40.66,95916.0,38.7129,38.7605,38.6748,38.7129,95916.0
2024-08-14 10:00:00,40.67,40.74,40.66,40.73,86652.0,38.7224,38.789,38.7129,38.7795,86652.0
2024-08-14 10:05:00,40.73,40.78,40.7,40.77,100649.0,38.7795,38.8271,38.7509,38.8176,100649.0
2024-08-14 10:10:00,40.77,40.88,40.77,40.83,179093.0,38.8176,38.9223,38.8176,38.8747,179093.0
2024-08-14 10:15:00,40.83,40.86,40.77,40.84,118916.0,38.8747,38.9033,38.8176,38.8842,118916.0
2024-08-14 10:20:00,40.84,40.85,40.77,40.8,59870.0,38.8842,38.8938,38.8176,38.8462,59870.0
2024-08-14 10:25:00,40.8,40.84,40.78,40.79,98110.0,38.8462,38.8842,38.8271,38.8366,98110.0
2024-08-14 10:30:00,40.8,40.83,40.78,40.78,94402.0,38.8462,38.8747,38.8271,38.8271,94402.0
2024-08-14 10:35:00,40.78,40.83,40.77,40.82,120548.0,38.8271,38.8747,38.8176,38.8652,120548.0
2024-08-14 10:40:00,40.82,40.93,40.81,40.93,198126.0,38.8652,38.9699,38.8557,38.9699,198126.0
2024-08-14 10:45:00,40.92,40.94,40.87,40.89,116679.0,38.9604,38.9795,38.9128,38.9319,116679.0
2024-08-14 10:50:00,40.89,40.96,40.84,40.86,204826.0,38.9319,38.9985,38.8842,38.9033,204826.0
2024-08-14 10:55:00,40.87,40.88,40.81,40.81,83108.0,38.9128,38.9223,38.8557,38.8557,83108.0
2024-08-14 11:00:00,40.82,40.96,40.81,40.94,100902.0,38.8652,38.9985,38.8557,38.9795,100902.0
2024-08-14 11:05:00,40.93,40.97,40.93,40.95,52200.0,38.9699,39.008,38.9699,38.989,52200.0
2024-08-14 11:10:00,40.95,40.98,40.94,40.95,93024.0,38.989,39.0175,38.9795,38.989,93024.0
2024-08-14 11:15:00,40.95,40.95,40.91,40.95,49526.0,38.989,38.989,38.9509,38.989,49526.0
2024-08-14 11:20:00,40.95,40.97,40.93,40.96,62208.0,38.989,39.008,38.9699,38.9985,62208.0
2024-08-14 11:25:00,40.96,40.98,40.95,40.98,44290.0,38.9985,39.0175,38.989,39.0175,44290.0
2024-08-14 11:30:00,40.98,41.02,40.97,40.98,152714.0,39.0175,39.0556,39.008,39.0175,152714.0
2024-08-14 11:35:00,40.98,40.99,40.93,40.96,78379.0,39.0175,39.0271,38.9699,38.9985,78379.0
2024-08-14 11:40:00,40.96,40.96,40.88,40.89,55870.0,38.9985,38.9985,38.9223,38.9319,55870.0
2024-08-14 11:45:00,40.89,40.92,40.87,40.9,61511.0,38.9319,38.9604,38.9128,38.9414,61511.0
2024-08-14 11:50:00,40.9,40.93,40.88,40.88,44347.0,38.9414,38.9699,38.9223,38.9223,44347.0
2024-08-14 11:55:00,40.89,40.9,40.85,40.9,43520.0,38.9319,38.9414,38.8938,38.9414,43520.0
2024-08-14 12:00:00,40.9,40.91,40.88,40.91,38330.0,38.9414,38.9509,38.9223,38.9509,38330.0
2024-08-14 12:05:00,40.9,40.93,40.88,40.91,66505.0,38.9414,38.9699,38.9223,38.9509,66505.0
2024-08-14 12:10:00,40.91,40.92,40.89,40.91,29381.0,38.9509,38.9604,38.9319,38.9509,29381.0
2024-08-14 12:15:00,40.9,40.9,40.86,40.87,53846.0,38.9414,38.9414,38.9033,38.9128,53846.0
2024-08-14 12:20:00,40.88,40.89,40.84,40.88,43417.0,38.9223,38.9319,38.8842,38.9223,43417.0
2024-08-14 12:25:00,40.87,40.88,40.8,40.82,59361.0,38.9128,38.9223,38.8462,38.8652,59361.0
2024-08-14 12:30:00,40.82,40.88,40.81,40.88,32263.0,38.8652,38.9223,38.8557,38.9223,32263.0
2024-08-14 12:35:00,40.87,40.89,40.87,40.89,13263.0,38.9128,38.9319,38.9128,38.9319,13263.0
2024-08-14 12:40:00,40.89,40.89,40.86,40.87,43187.0,38.9319,38.9319,38.9033,38.9128,43187.0
2024-08-14 12:45:00,40.87,40.87,40.85,40.87,19574.0,38.9128,38.9128,38.8938,38.9128,19574.0
2024-08-14 12:50:00,40.87,40.93,40.86,40.93,55420.0,38.9128,38.9699,38.9033,38.9699,55420.0
2024-08-14 12:55:00,40.93,40.96,40.91,40.93,51331.0,38.9699,38.9985,38.9509,38.9699,51331.0
2024-08-14 13:00:00,40.93,40.94,40.87,40.87,49107.0,38.9699,38.9795,38.9128,38.9128,49107.0
2024-08-14 13:05:00,40.88,40.88,40.85,40.86,19649.0,38.9223,38.9223,38.8938,38.9033,19649.0
2024-08-14 13:10:00,40.86,40.86,40.83,40.84,49868.0,38.9033,38.9033,38.8747,38.8842,49868.0
2024-08-14 13:15:00,40.84,40.85,40.82,40.84,38570.0,38.8842,38.8938,38.8652,38.8842,38570.0
2024-08-14 13:20:00,40.84,40.85,40.78,40.79,59433.0,38.8842,38.8938,38.8271,38.8366,59433.0
2024-08-14 13:25:00,40.79,40.85,40.79,40.84,32964.0,38.8366,38.8938,38.8366,38.8842,32964.0
2024-08-14 13:30:00,40.84,40.86,40.83,40.85,34577.0,38.8842,38.9033,38.8747,38.8938,34577.0
2024-08-14 13:35:00,40.85,40.88,40.84,40.88,37066.0,38.8938,38.9223,38.8842,38.9223,37066.0
2024-08-14 13:40:00,40.88,40.91,40.86,40.91,41913.0,38.9223,38.9509,38.9033,38.9509,41913.0
2024-08-14 13:45:00,40.91,40.91,40.85,40.86,47451.0,38.9509,38.9509,38.8938,38.9033,47451.0
2024-08-14 13:50:00,40.86,40.87,40.85,40.86,33895.0,38.9033,38.9128,38.8938,38.9033,33895.0
2024-08-14 13:55:00,40.87,40.89,40.85,40.87,43044.0,38.9128,38.9319,38.8938,38.9128,43044.0
2024-08-14 14:00:00,40.87,40.88,40.85,40.87,56445.0,38.9128,38.9223,38.8938,38.9128,56445.0
2024-08-14 14:05:00,40.88,40.89,40.86,40.88,42864.0,38.9223,38.9319,38.9033,38.9223,42864.0
2024-08-14 14:10:00,40.88,40.89,40.87,40.88,35581.0,38.9223,38.9319,38.9128,38.9223,35581.0
2024-08-14 14:15:00,40.88,40.89,40.87,40.89,32421.0,38.9223,38.9319,38.9128,38.9319,32421.0
2024-08-14 14:20:00,40.89,40.91,40.88,40.9,46107.0,38.9319,38.9509,38.9223,38.9414,46107.0
2024-08-14 14:25:00,40.9,40.92,40.89,40.91,75435.0,38.9414,38.9604,38.9319,38.9509,75435.0
2024-08-14 14:30:00,40.91,40.91,40.89,40.91,30192.0,38.9509,38.9509,38.9319,38.9509,30192.0
2024-08-14 14:35:00,40.91,40.96,40.9,40.92,65152.0,38.9509,38.9985,38.9414,38.9604,65152.0
2024-08-14 14:40:00,40.91,40.97,40.91,40.96,34973.0,38.9509,39.008,38.9509,38.9985,34973.0
2024-08-14 14:45:00,40.96,40.97,40.95,40.95,56597.0,38.9985,39.008,38.989,38.989,56597.0
2024-08-14 14:50:00,40.96,40.98,40.95,40.98,67937.0,38.9985,39.0175,38.989,39.0175,67937.0
2024-08-14 14:55:00,40.98,41.02,40.97,40.98,100102.0,39.0175,39.0556,39.008,39.0175,100102.0
2024-08-14 15:00:00,40.98,41.0,40.97,41.0,48201.0,39.0175,39.0366,39.008,39.0366,48201.0
2024-08-14 15:05:00,41.0,41.01,40.99,41.0,77820.0,39.0366,39.0461,39.0271,39.0366,77820.0
2024-08-14 15:10:00,40.99,41.01,40.99,41.0,63439.0,39.0271,39.0461,39.0271,39.0366,63439.0
2024-08-14 15:15:00,41.01,41.01,40.95,40.95,74605.0,39.0461,39.0461,38.989,38.989,74605.0
2024-08-14 15:20:00,40.96,40.97,40.95,40.95,49137.0,38.9985,39.008,38.989,38.989,49137.0
2024-08-14 15:25:00,40.96,40.98,40.95,40.95,61256.0,38.9985,39.0175,38.989,38.989,61256.0
2024-08-14 15:30:00,40.96,40.96,40.9,40.93,81508.0,38.9985,38.9985,38.9414,38.9699,81508.0
2024-08-14 15:35:00,40.93,40.94,40.91,40.94,106538.0,38.9699,38.9795,38.9509,38.9795,106538.0
2024-08-14 15:40:00,40.93,41.06,40.92,41.01,427716.0,38.9699,39.0937,38.9604,39.0461,427716.0
2024-08-14 15:45:00,41.02,41.1,40.98,40.99,276689.0,39.0556,39.1318,39.0175,39.0271,276689.0
2024-08-14 15:50:00,41.0,41.04,40.89,40.93,287886.0,39.0366,39.0747,38.9319,38.9699,287886.0
2024-08-14 15:55:00,40.94,40.97,40.88,40.88,587876.0,38.9795,39.008,38.9223,38.9223,587876.0
2024-08-15 09:30:00,40.84,40.92,40.58,40.59,391449.0,38.8842,38.9604,38.6367,38.6462,391449.0
2024-08-15 09:35:00,40.58,40.63,40.4,40.42,359611.0,38.6367,38.6843,38.4653,38.4844,359611.0
2024-08-15 09:40:00,40.42,40.45,40.37,40.43,204746.0,38.4844,38.5129,38.4368,38.4939,204746.0
2024-08-15 09:45:00,40.42,40.45,40.34,40.36,192377.0,38.4844,38.5129,38.4082,38.4272,192377.0
2024-08-15 09:50:00,40.36,40.38,40.22,40.23,255470.0,38.4272,38.4463,38.2939,38.3035,255470.0
2024-08-15 09:55:00,40.23,40.3,40.22,40.27,171245.0,38.3035,38.3701,38.2939,38.3415,171245.0
2024-08-15 10:00:00,40.27,40.27,40.19,40.23,182539.0,38.3415,38.3415,38.2654,38.3035,182539.0
2024-08-15 10:05:00,40.22,40.22,40.17,40.18,255778.0,38.2939,38.2939,38.2463,38.2559,255778.0
2024-08-15 10:10:00,40.18,40.27,40.14,40.26,206276.0,38.2559,38.3415,38.2178,38.332,206276.0
2024-08-15 10:15:00,40.27,40.32,40.26,40.27,117284.0,38.3415,38.3891,38.332,38.3415,117284.0
2024-08-15 10:20:00,40.28,40.3,40.23,40.27,99456.0,38.3511,38.3701,38.3035,38.3415,99456.0
2024-08-15 10:25:00,40.27,40.33,40.26,40.32,97000.0,38.3415,38.3987,38.332,38.3891,97000.0
2024-08-15 10:30:00,40.32,40.34,40.27,40.29,215447.0,38.3891,38.4082,38.3415,38.3606,215447.0
2024-08-15 10:35:00,40.29,40.35,40.28,40.34,154271.0,38.3606,38.4177,38.3511,38.4082,154271.0
2024-08-15 10:40:00,40.33,40.4,40.29,40.4,122188.0,38.3987,38.4653,38.3606,38.4653,122188.0
2024-08-15 10:45:00,40.4,40.4,40.28,40.29,136693.0,38.4653,38.4653,38.3511,38.3606,136693.0
2024-08-15 10:50:00,40.3,40.31,40.25,40.3,88715.0,38.3701,38.3796,38.3225,38.3701,88715.0
2024-08-15 10:55:00,40.3,40.34,40.3,40.32,73760.0,38.3701,38.4082,38.3701,38.3891,73760.0
2024-08-15 11:00:00,40.32,40.36,40.3,40.33,57937.0,38.3891,38.4272,38.3701,38.3987,57937.0
2024-08-15 11:05:00,40.33,40.35,40.31,40.34,40353.0,38.3987,38.4177,38.3796,38.4082,40353.0
2024-08-15 11:10:00,40.34,40.34,40.24,40.26,145268.0,38.4082,38.4082,38.313,38.332,145268.0
2024-08-15 11:15:00,40.26,40.3,40.25,40.25,166265.0,38.332,38.3701,38.3225,38.3225,166265.0
2024-08-15 11:20:00,40.26,40.27,40.2,40.21,179678.0,38.332,38.3415,38.2749,38.2844,179678.0
2024-08-15 11:25:00,40.21,40.27,40.2,40.27,110247.0,38.2844,38.3415,38.2749,38.3415,110247.0
2024-08-15 11:30:00,40.27,40.35,40.26,40.34,105505.0,38.3415,38.4177,38.332,38.4082,105505.0
2024-08-15 11:35:00,40.33,40.34,40.27,40.28,62989.0,38.3987,38.4082,38.3415,38.3511,62989.0
2024-08-15 11:40:00,40.29,40.29,40.22,40.23,69205.0,38.3606,38.3606,38.2939,38.3035,69205.0
2024-08-15 11:45:00,40.23,40.27,40.22,40.27,55944.0,38.3035,38.3415,38.2939,38.3415,55944.0
2024-08-15 11:50:00,40.27,40.29,40.26,40.27,67168.0,38.3415,38.3606,38.332,38.3415,67168.0
2024-08-15 11:55:00,40.27,40.29,40.26,40.27,62989.0,38.3415,38.3606,38.332,38.3415,62989.0
2024-08-15 12:00:00,40.26,40.3,40.25,40.3,37087.0,38.332,38.3701,38.3225,38.3701,37087.0
2024-08-15 12:05:00,40.3,40.33,40.29,40.31,73207.0,38.3701,38.3987,38.3606,38.3796,73207.0
2024-08-15 12:10:00,40.3,40.34,40.3,40.33,46477.0,38.3701,38.4082,38.3701,38.3987,46477.0
2024-08-15 12:15:00,40.33,40.34,40.29,40.29,49567.0,38.3987,38.4082,38.3606,38.3606,49567.0
2024-08-15 12:20:00,40.28,40.29,40.25,40.26,57815.0,38.3511,38.3606,38.3225,38.332,57815.0
2024-08-15 12:25:00,40.26,40.26,40.19,40.19,131681.0,38.332,38.332,38.2654,38.2654,131681.0
2024-08-15 12:30:00,40.2,40.25,40.18,40.21,137944.0,38.2749,38.3225,38.2559,38.2844,137944.0
2024-08-15 12:35:00,40.21,40.21,40.18,40.19,74243.0,38.2844,38.2844,38.2559,38.2654,74243.0
2024-08-15 12:40:00,40.19,40.19,40.14,40.15,110509.0,38.2654,38.2654,38.2178,38.2273,110509.0
2024-08-15 12:45:00,40.15,40.19,40.15,40.18,76088.0,38.2273,38.2654,38.2273,38.2559,76088.0
2024-08-15 12:50:00,40.17,40.19,40.16,40.17,71573.0,38.2463,38.2654,38.2368,38.2463,71573.0
2024-08-15 12:55:00,40.18,40.21,40.15,40.2,96682.0,38.2559,38.2844,38.2273,38.2749,96682.0
2024-08-15 13:00:00,40.2,40.2,40.13,40.15,154650.0,38.2749,38.2749,38.2082,38.2273,154650.0
2024-08-15 13:05:00,40.15,40.17,40.12,40.12,54427.0,38.2273,38.2463,38.1987,38.1987,54427.0
2024-08-15 13:10:00,40.13,40.15,40.12,40.15,80739.0,38.2082,38.2273,38.1987,38.2273,80739.0
2024-08-15 13:15:00,40.15,40.16,40.12,40.13,105684.0,38.2273,38.2368,38.1987,38.2082,105684.0
2024-08-15 13:20:00,40.13,40.15,40.11,40.14,112635.0,38.2082,38.2273,38.1892,38.2178,112635.0
2024-08-15 13:25:00,40.15,40.17,40.14,40.16,67241.0,38.2273,38.2463,38.2178,38.2368,67241.0
2024-08-15 13:30:00,40.16,40.16,40.13,40.16,78858.0,38.2368,38.2368,38.2082,38.2368,78858.0
2024-08-15 13:35:00,40.16,40.17,40.13,40.15,53916.0,38.2368,38.2463,38.2082,38.2273,53916.0
2024-08-15 13:40:00,40.16,40.17,40.14,40.16,62835.0,38.2368,38.2463,38.2178,38.2368,62835.0
2024-08-15 13:45:00,40.16,40.18,40.15,40.16,104095.0,38.2368,38.2559,38.2273,38.2368,104095.0
2024-08-15 13:50:00,40.16,40.16,40.13,40.14,90786.0,38.2368,38.2368,38.2082,38.2178,90786.0
2024-08-15 13:55:00,40.14,40.16,40.13,40.16,70191.0,38.2178,38.2368,38.2082,38.2368,70191.0
2024-08-15 14:00:00,40.16,40.17,40.13,40.15,109928.0,38.2368,38.2463,38.2082,38.2273,109928.0
2024-08-15 14:05:00,40.15,40.16,40.13,40.15,53434.0,38.2273,38.2368,38.2082,38.2273,53434.0
2024-08-15 14:10:00,40.15,40.16,40.13,40.16,60735.0,38.2273,38.2368,38.2082,38.2368,60735.0
2024-08-15 14:15:00,40.16,40.16,40.14,40.14,59552.0,38.2368,38.2368,38.2178,38.2178,59552.0
2024-08-15 14:20:00,40.15,40.16,40.12,40.13,103343.0,38.2273,38.2368,38.1987,38.2082,103343.0
2024-08-15 14:25:00,40.13,40.16,40.12,40.15,62336.0,38.2082,38.2368,38.1987,38.2273,62336.0
2024-08-15 14:30:00,40.15,40.16,40.13,40.15,62979.0,38.2273,38.2368,38.2082,38.2273,62979.0
2024-08-15 14:35:00,40.16,40.17,40.14,40.16,122470.0,38.2368,38.2463,38.2178,38.2368,122470.0
2024-08-15 14:40:00,40.17,40.18,40.16,40.17,67987.0,38.2463,38.2559,38.2368,38.2463,67987.0
2024-08-15 14:45:00,40.18,40.19,40.15,40.18,89745.0,38.2559,38.2654,38.2273,38.2559,89745.0
2024-08-15 14:50:00,40.18,40.2,40.17,40.19,84752.0,38.2559,38.2749,38.2463,38.2654,84752.0
2024-08-15 14:55:00,40.19,40.2,40.16,40.18,123895.0,38.2654,38.2749,38.2368,38.2559,123895.0
2024-08-15 15:00:00,40.18,40.18,40.16,40.18,56680.0,38.2559,38.2559,38.2368,38.2559,56680.0
2024-08-15 15:05:00,40.18,40.18,40.16,40.16,114489.0,38.2559,38.2559,38.2368,38.2368,114489.0
2024-08-15 15:10:00,40.16,40.19,40.16,40.18,119398.0,38.2368,38.2654,38.2368,38.2559,119398.0
2024-08-15 15:15:00,40.18,40.19,40.15,40.17,209222.0,38.2559,38.2654,38.2273,38.2463,209222.0
2024-08-15 15:20:00,40.18,40.19,40.17,40.19,179673.0,38.2559,38.2654,38.2463,38.2654,179673.0
2024-08-15 15:25:00,40.18,40.2,40.17,40.18,432305.0,38.2559,38.2749,38.2463,38.2559,432305.0
2024-08-15 15:30:00,40.18,40.2,40.16,40.19,334097.0,38.2559,38.2749,38.2368,38.2654,334097.0
2024-08-15 15:35:00,40.19,40.21,40.17,40.18,334079.0,38.2654,38.2844,38.2463,38.2559,334079.0
2024-08-15 15:40:00,40.18,40.19,40.16,40.19,426487.0,38.2559,38.2654,38.2368,38.2654,426487.0
2024-08-15 15:45:00,40.19,40.19,40.17,40.18,203206.0,38.2654,38.2654,38.2463,38.2559,203206.0
2024-08-15 15:50:00,40.17,40.18,40.08,40.09,689220.0,38.2463,38.2559,38.1606,38.1702,689220.0
2024-08-15 15:55:00,40.09,40.09,40.0,40.05,1731052.0,38.1702,38.1702,38.0845,38.1321,1731052.0
2024-08-16 09:30:00,40.1,40.23,40.06,40.12,818211.0,38.1797,38.3035,38.1416,38.1987,818211.0
2024-08-16 09:35:00,40.11,40.26,40.09,40.21,162916.0,38.1892,38.332,38.1702,38.2844,162916.0
2024-08-16 09:40:00,40.21,40.3,40.2,40.3,162676.0,38.2844,38.3701,38.2749,38.3701,162676.0
2024-08-16 09:45:00,40.3,40.32,40.23,40.3,248830.0,38.3701,38.3891,38.3035,38.3701,248830.0
2024-08-16 09:50:00,40.31,40.37,40.29,40.36,100481.0,38.3796,38.4368,38.3606,38.4272,100481.0
2024-08-16 09:55:00,40.37,40.4,40.32,40.39,105199.0,38.4368,38.4653,38.3891,38.4558,105199.0
2024-08-16 10:00:00,40.38,40.43,40.31,40.34,190104.0,38.4463,38.4939,38.3796,38.4082,190104.0
2024-08-16 10:05:00,40.34,40.35,40.26,40.27,148817.0,38.4082,38.4177,38.332,38.3415,148817.0
2024-08-16 10:10:00,40.27,40.28,40.2,40.26,87552.0,38.3415,38.3511,38.2749,38.332,87552.0
2024-08-16 10:15:00,40.26,40.3,40.23,40.28,151498.0,38.332,38.3701,38.3035,38.3511,151498.0
2024-08-16 10:20:00,40.3,40.31,40.24,40.24,75526.0,38.3701,38.3796,38.313,38.313,75526.0
2024-08-16 10:25:00,40.25,40.25,40.17,40.19,81753.0,38.3225,38.3225,38.2463,38.2654,81753.0
2024-08-16 10:30:00,40.18,40.26,40.15,40.26,89699.0,38.2559,38.332,38.2273,38.332,89699.0
2024-08-16 10:35:00,40.25,40.3,40.23,40.28,71638.0,38.3225,38.3701,38.3035,38.3511,71638.0
2024-08-16 10:40:00,40.28,40.32,40.25,40.27,60576.0,38.3511,38.3891,38.3225,38.3415,60576.0
2024-08-16 10:45:00,40.26,40.3,40.25,40.27,83234.0,38.332,38.3701,38.3225,38.3415,83234.0
2024-08-16 10:50:00,40.27,40.34,40.26,40.34,45107.0,38.3415,38.4082,38.332,38.4082,45107.0
2024-08-16 10:55:00,40.33,40.36,40.32,40.36,55654.0,38.3987,38.4272,38.3891,38.4272,55654.0
2024-08-16 11:00:00,40.35,40.38,40.34,40.36,54358.0,38.4177,38.4463,38.4082,38.4272,54358.0
2024-08-16 11:05:00,40.36,40.38,40.34,40.36,50477.0,38.4272,38.4463,38.4082,38.4272,50477.0
2024-08-16 11:10:00,40.37,40.42,40.36,40.41,80062.0,38.4368,38.4844,38.4272,38.4748,80062.0
2024-08-16 11:15:00,40.41,40.44,40.41,40.43,86624.0,38.4748,38.5034,38.4748,38.4939,86624.0
2024-08-16 11:20:00,40.43,40.45,40.41,40.44,84620.0,38.4939,38.5129,38.4748,38.5034,84620.0
2024-08-16 11:25:00,40.44,40.45,40.39,40.4,147882.0,38.5034,38.5129,38.4558,38.4653,147882.0
2024-08-16 11:30:00,40.4,40.4,40.34,40.36,65855.0,38.4653,38.4653,38.4082,38.4272,65855.0
2024-08-16 11:35:00,40.35,40.36,40.3,40.32,93429.0,38.4177,38.4272,38.3701,38.3891,93429.0
2024-08-16 11:40:00,40.32,40.34,40.31,40.33,66232.0,38.3891,38.4082,38.3796,38.3987,66232.0
2024-08-16 11:45:00,40.33,40.34,40.32,40.33,60350.0,38.3987,38.4082,38.3891,38.3987,60350.0
2024-08-16 11:50:00,40.33,40.38,40.32,40.35,63487.0,38.3987,38.4463,38.3891,38.4177,63487.0
2024-08-16 11:55:00,40.36,40.36,40.33,40.36,51908.0,38.4272,38.4272,38.3987,38.4272,51908.0
2024-08-16 12:00:00,40.37,40.39,40.36,40.37,59231.0,38.4368,38.4558,38.4272,38.4368,59231.0
2024-08-16 12:05:00,40.37,40.41,40.34,40.39,97950.0,38.4368,38.4748,38.4082,38.4558,97950.0
2024-08-16 12:10:00,40.39,40.42,40.37,40.38,54223.0,38.4558,38.4844,38.4368,38.4463,54223.0
2024-08-16 12:15:00,40.39,40.39,40.32,40.33,85259.0,38.4558,38.4558,38.3891,38.3987,85259.0
2024-08-16 12:20:00,40.33,40.34,40.31,40.32,109102.0,38.3987,38.4082,38.3796,38.3891,109102.0
2024-08-16 12:25:00,40.31,40.35,40.28,40.34,201727.0,38.3796,38.4177,38.3511,38.4082,201727.0
2024-08-16 12:30:00,40.34,40.38,40.34,40.38,68637.0,38.4082,38.4463,38.4082,38.4463,68637.0
2024-08-16 12:35:00,40.37,40.38,40.36,40.38,73956.0,38.4368,38.4463,38.4272,38.4463,73956.0
2024-08-16 12:40:00,40.38,40.39,40.35,40.36,81682.0,38.4463,38.4558,38.4177,38.4272,81682.0
2024-08-16 12:45:00,40.36,40.37,40.35,40.36,97412.0,38.4272,38.4368,38.4177,38.4272,97412.0
2024-08-16 12:50:00,40.36,40.36,40.31,40.32,64006.0,38.4272,38.4272,38.3796,38.3891,64006.0
2024-08-16 12:55:00,40.31,40.36,40.3,40.34,88918.0,38.3796,38.4272,38.3701,38.4082,88918.0
2024-08-16 13:00:00,40.34,40.34,40.3,40.31,33903.0,38.4082,38.4082,38.3701,38.3796,33903.0
2024-08-16 13:05:00,40.3,40.38,40.3,40.36,56935.0,38.3701,38.4463,38.3701,38.4272,56935.0
2024-08-16 13:10:00,40.36,40.38,40.35,40.37,52881.0,38.4272,38.4463,38.4177,38.4368,52881.0
2024-08-16 13:15:00,40.38,40.44,40.38,40.41,56026.0,38.4463,38.5034,38.4463,38.4748,56026.0
2024-08-16 13:20:00,40.41,40.44,40.39,40.44,85373.0,38.4748,38.5034,38.4558,38.5034,85373.0
2024-08-16 13:25:00,40.43,40.45,40.41,40.41,58299.0,38.4939,38.5129,38.4748,38.4748,58299.0
2024-08-16 13:30:00,40.41,40.45,40.39,40.44,45620.0,38.4748,38.5129,38.4558,38.5034,45620.0
2024-08-16 13:35:00,40.45,40.46,40.44,40.46,55900.0,38.5129,38.5224,38.5034,38.5224,55900.0
2024-08-16 13:40:00,40.46,40.46,40.44,40.46,41012.0,38.5224,38.5224,38.5034,38.5224,41012.0
2024-08-16 13:45:00,40.45,40.46,40.42,40.45,55255.0,38.5129,38.5224,38.4844,38.5129,55255.0
2024-08-16 13:50:00,40.46,40.46,40.44,40.45,71082.0,38.5224,38.5224,38.5034,38.5129,71082.0
2024-08-16 13:55:00,40.45,40.47,40.43,40.46,43918.0,38.5129,38.532,38.4939,38.5224,43918.0
2024-08-16 14:00:00,40.47,40.49,40.44,40.48,83662.0,38.532,38.551,38.5034,38.5415,83662.0
2024-08-16 14:05:00,40.48,40.49,40.46,40.48,47308.0,38.5415,38.551,38.5224,38.5415,47308.0
2024-08-16 14:10:00,40.48,40.5,40.46,40.5,102630.0,38.5415,38.5605,38.5224,38.5605,102630.0
2024-08-16 14:15:00,40.5,40.51,40.44,40.44,111827.0,38.5605,38.57,38.5034,38.5034,111827.0
2024-08-16 14:20:00,40.44,40.45,40.4,40.4,72062.0,38.5034,38.5129,38.4653,38.4653,72062.0
2024-08-16 14:25:00,40.41,40.44,40.4,40.44,50619.0,38.4748,38.5034,38.4653,38.5034,50619.0
2024-08-16 14:30:00,40.43,40.44,40.41,40.44,41543.0,38.4939,38.5034,38.4748,38.5034,41543.0
2024-08-16 14:35:00,40.44,40.44,40.4,40.41,103570.0,38.5034,38.5034,38.4653,38.4748,103570.0
2024-08-16 14:40:00,40.41,40.42,40.4,40.41,55391.0,38.4748,38.4844,38.4653,38.4748,55391.0
2024-08-16 14:45:00,40.41,40.44,40.41,40.44,72034.0,38.4748,38.5034,38.4748,38.5034,72034.0
2024-08-16 14:50:00,40.44,40.48,40.43,40.48,98041.0,38.5034,38.5415,38.4939,38.5415,98041.0
2024-08-16 14:55:00,40.48,40.5,40.45,40.49,47591.0,38.5415,38.5605,38.5129,38.551,47591.0
2024-08-16 15:00:00,40.49,40.51,40.48,40.5,85840.0,38.551,38.57,38.5415,38.5605,85840.0
2024-08-16 15:05:00,40.5,40.53,40.49,40.52,59299.0,38.5605,38.5891,38.551,38.5796,59299.0
2024-08-16 15:10:00,40.53,40.55,40.51,40.54,64474.0,38.5891,38.6081,38.57,38.5986,64474.0
2024-08-16 15:15:00,40.54,40.55,40.5,40.5,69643.0,38.5986,38.6081,38.5605,38.5605,69643.0
2024-08-16 15:20:00,40.51,40.54,40.5,40.51,93315.0,38.57,38.5986,38.5605,38.57,93315.0
2024-08-16 15:25:00,40.51,40.54,40.5,40.51,55743.0,38.57,38.5986,38.5605,38.57,55743.0
2024-08-16 15:30:00,40.51,40.55,40.51,40.55,149546.0,38.57,38.6081,38.57,38.6081,149546.0
2024-08-16 15:35:00,40.55,40.6,40.54,40.59,125846.0,38.6081,38.6557,38.5986,38.6462,125846.0
2024-08-16 15:40:00,40.59,40.6,40.56,40.57,210412.0,38.6462,38.6557,38.6177,38.6272,210412.0
2024-08-16 15:45:00,40.57,40.61,40.56,40.59,217799.0,38.6272,38.6653,38.6177,38.6462,217799.0
2024-08-16 15:50:00,40.59,40.6,40.54,40.58,224953.0,38.6462,38.6557,38.5986,38.6367,224953.0
2024-08-16 15:55:00,40.58,40.62,40.56,40.61,774068.0,38.6367,38.6748,38.6177,38.6653,774068.0
2024-08-19 09:30:00,40.63,40.72,40.56,40.72,351457.0,38.6843,38.77,38.6177,38.77,351457.0
2024-08-19 09:35:00,40.7,40.75,40.64,40.71,125771.0,38.7509,38.7986,38.6938,38.7605,125771.0
2024-08-19 09:40:00,40.72,40.74,40.66,40.7,91217.0,38.77,38.789,38.7129,38.7509,91217.0
2024-08-19 09:45:00,40.7,40.75,40.67,40.68,77446.0,38.7509,38.7986,38.7224,38.7319,77446.0
2024-08-19 09:50:00,40.68,40.73,40.66,40.73,88890.0,38.7319,38.7795,38.7129,38.7795,88890.0
2024-08-19 09:55:00,40.73,40.78,40.66,40.76,110923.0,38.7795,38.8271,38.7129,38.8081,110923.0
2024-08-19 10:00:00,40.76,40.81,40.75,40.76,86030.0,38.8081,38.8557,38.7986,38.8081,86030.0
2024-08-19 10:05:00,40.77,40.81,40.76,40.8,133518.0,38.8176,38.8557,38.8081,38.8462,133518.0
2024-08-19 10:10:00,40.8,40.84,40.77,40.84,76178.0,38.8462,38.8842,38.8176,38.8842,76178.0
2024-08-19 10:15:00,40.84,40.86,40.81,40.83,108833.0,38.8842,38.9033,38.8557,38.8747,108833.0
2024-08-19 10:20:00,40.83,40.84,40.81,40.82,103952.0,38.8747,38.8842,38.8557,38.8652,103952.0
2024-08-19 10:25:00,40.82,40.82,40.71,40.72,58002.0,38.8652,38.8652,38.7605,38.77,58002.0
2024-08-19 10:30:00,40.72,40.77,40.69,40.77,74818.0,38.77,38.8176,38.7414,38.8176,74818.0
2024-08-19 10:35:00,40.76,40.8,40.73,40.75,65521.0,38.8081,38.8462,38.7795,38.7986,65521.0
2024-08-19 10:40:00,40.73,40.76,40.72,40.75,62991.0,38.7795,38.8081,38.77,38.7986,62991.0
2024-08-19 10:45:00,40.75,40.78,40.72,40.76,115071.0,38.7986,38.8271,38.77,38.8081,115071.0
2024-08-19 10:50:00,40.77,40.79,40.74,40.79,47959.0,38.8176,38.8366,38.789,38.8366,47959.0
2024-08-19 10:55:00,40.79,40.8,40.75,40.75,52190.0,38.8366,38.8462,38.7986,38.7986,52190.0
2024-08-19 11:00:00,40.75,40.78,40.73,40.76,73190.0,38.7986,38.8271,38.7795,38.8081,73190.0
2024-08-19 11:05:00,40.75,40.76,40.73,40.75,38889.0,38.7986,38.8081,38.7795,38.7986,38889.0
2024-08-19 11:10:00,40.74,40.76,40.73,40.75,40397.0,38.789,38.8081,38.7795,38.7986,40397.0
2024-08-19 11:15:00,40.75,40.78,40.74,40.76,70658.0,38.7986,38.8271,38.789,38.8081,70658.0
2024-08-19 11:20:00,40.76,40.76,40.72,40.74,50334.0,38.8081,38.8081,38.77,38.789,50334.0
2024-08-19 11:25:00,40.75,40.78,40.73,40.77,62607.0,38.7986,38.8271,38.7795,38.8176,62607.0
2024-08-19 11:30:00,40.77,40.84,40.77,40.82,91989.0,38.8176,38.8842,38.8176,38.8652,91989.0
2024-08-19 11:35:00,40.83,40.83,40.75,40.77,105394.0,38.8747,38.8747,38.7986,38.8176,105394.0
2024-08-19 11:40:00,40.77,40.78,40.75,40.76,52829.0,38.8176,38.8271,38.7986,38.8081,52829.0
2024-08-19 11:45:00,40.75,40.76,40.71,40.75,56882.0,38.7986,38.8081,38.7605,38.7986,56882.0
2024-08-19 11:50:00,40.75,40.77,40.75,40.75,48858.0,38.7986,38.8176,38.7986,38.7986,48858.0
2024-08-19 11:55:00,40.75,40.79,40.74,40.79,61043.0,38.7986,38.8366,38.789,38.8366,61043.0
2024-08-19 12:00:00,40.78,40.8,40.76,40.76,35625.0,38.8271,38.8462,38.8081,38.8081,35625.0
2024-08-19 12:05:00,40.76,40.8,40.76,40.79,59741.0,38.8081,38.8462,38.8081,38.8366,59741.0
2024-08-19 12:10:00,40.79,40.8,40.76,40.78,55005.0,38.8366,38.8462,38.8081,38.8271,55005.0
2024-08-19 12:15:00,40.78,40.78,40.74,40.75,51592.0,38.8271,38.8271,38.789,38.7986,51592.0
2024-08-19 12:20:00,40.75,40.78,40.75,40.78,37759.0,38.7986,38.8271,38.7986,38.8271,37759.0
2024-08-19 12:25:00,40.77,40.79,40.77,40.77,26744.0,38.8176,38.8366,38.8176,38.8176,26744.0
2024-08-19 12:30:00,40.77,40.79,40.76,40.79,61054.0,38.8176,38.8366,38.8081,38.8366,61054.0
2024-08-19 12:35:00,40.79,40.81,40.78,40.8,51229.0,38.8366,38.8557,38.8271,38.8462,51229.0
2024-08-19 12:40:00,40.8,40.82,40.79,40.8,49862.0,38.8462,38.8652,38.8366,38.8462,49862.0
2024-08-19 12:45:00,40.8,40.81,40.77,40.81,51808.0,38.8462,38.8557,38.8176,38.8557,51808.0
2024-08-19 12:50:00,40.8,40.81,40.79,40.79,39957.0,38.8462,38.8557,38.8366,38.8366,39957.0
2024-08-19 12:55:00,40.79,40.82,40.78,40.82,55488.0,38.8366,38.8652,38.8271,38.8652,55488.0
2024-08-19 13:00:00,40.82,40.83,40.79,40.82,67474.0,38.8652,38.8747,38.8366,38.8652,67474.0
2024-08-19 13:05:00,40.83,40.85,40.81,40.83,41711.0,38.8747,38.8938,38.8557,38.8747,41711.0
2024-08-19 13:10:00,40.84,40.85,40.8,40.83,67735.0,38.8842,38.8938,38.8462,38.8747,67735.0
2024-08-19 13:15:00,40.83,40.83,40.78,40.8,46225.0,38.8747,38.8747,38.8271,38.8462,46225.0
2024-08-19 13:20:00,40.8,40.8,40.77,40.77,48573.0,38.8462,38.8462,38.8176,38.8176,48573.0
2024-08-19 13:25:00,40.77,40.78,40.75,40.77,58006.0,38.8176,38.8271,38.7986,38.8176,58006.0
2024-08-19 13:30:00,40.77,40.77,40.74,40.75,55857.0,38.8176,38.8176,38.789,38.7986,55857.0
2024-08-19 13:35:00,40.74,40.75,40.73,40.75,64630.0,38.789,38.7986,38.7795,38.7986,64630.0
2024-08-19 13:40:00,40.75,40.77,40.74,40.76,45221.0,38.7986,38.8176,38.789,38.8081,45221.0
2024-08-19 13:45:00,40.76,40.77,40.74,40.76,56505.0,38.8081,38.8176,38.789,38.8081,56505.0
2024-08-19 13:50:00,40.76,40.76,40.72,40.73,40167.0,38.8081,38.8081,38.77,38.7795,40167.0
2024-08-19 13:55:00,40.72,40.74,40.72,40.73,40064.0,38.77,38.789,38.77,38.7795,40064.0
2024-08-19 14:00:00,40.73,40.75,40.72,40.74,103297.0,38.7795,38.7986,38.77,38.789,103297.0
2024-08-19 14:05:00,40.75,40.78,40.73,40.77,128164.0,38.7986,38.8271,38.7795,38.8176,128164.0
2024-08-19 14:10:00,40.77,40.81,40.76,40.8,65969.0,38.8176,38.8557,38.8081,38.8462,65969.0
2024-08-19 14:15:00,40.8,40.82,40.8,40.82,78188.0,38.8462,38.8652,38.8462,38.8652,78188.0
2024-08-19 14:20:00,40.82,40.84,40.81,40.83,45081.0,38.8652,38.8842,38.8557,38.8747,45081.0
2024-08-19 14:25:00,40.83,40.83,40.8,40.81,55156.0,38.8747,38.8747,38.8462,38.8557,55156.0
2024-08-19 14:30:00,40.81,40.84,40.81,40.84,83285.0,38.8557,38.8842,38.8557,38.8842,83285.0
2024-08-19 14:35:00,40.84,40.84,40.81,40.82,55592.0,38.8842,38.8842,38.8557,38.8652,55592.0
2024-08-19 14:40:00,40.82,40.85,40.82,40.83,43753.0,38.8652,38.8938,38.8652,38.8747,43753.0
2024-08-19 14:45:00,40.83,40.84,40.8,40.82,46367.0,38.8747,38.8842,38.8462,38.8652,46367.0
2024-08-19 14:50:00,40.82,40.82,40.79,40.8,48230.0,38.8652,38.8652,38.8366,38.8462,48230.0
2024-08-19 14:55:00,40.8,40.82,40.79,40.8,43286.0,38.8462,38.8652,38.8366,38.8462,43286.0
2024-08-19 15:00:00,40.8,40.81,40.76,40.76,73177.0,38.8462,38.8557,38.8081,38.8081,73177.0
2024-08-19 15:05:00,40.77,40.79,40.76,40.77,69928.0,38.8176,38.8366,38.8081,38.8176,69928.0
2024-08-19 15:10:00,40.78,40.78,40.75,40.75,64298.0,38.8271,38.8271,38.7986,38.7986,64298.0
2024-08-19 15:15:00,40.75,40.76,40.74,40.76,101722.0,38.7986,38.8081,38.789,38.8081,101722.0
2024-08-19 15:20:00,40.75,40.76,40.74,40.76,71820.0,38.7986,38.8081,38.789,38.8081,71820.0
2024-08-19 15:25:00,40.76,40.77,40.74,40.76,64061.0,38.8081,38.8176,38.789,38.8081,64061.0
2024-08-19 15:30:00,40.76,40.77,40.73,40.73,77963.0,38.8081,38.8176,38.7795,38.7795,77963.0
2024-08-19 15:35:00,40.73,40.75,40.72,40.74,80019.0,38.7795,38.7986,38.77,38.789,80019.0
2024-08-19 15:40:00,40.75,40.77,40.73,40.76,119983.0,38.7986,38.8176,38.7795,38.8081,119983.0
2024-08-19 15:45:00,40.75,40.78,40.75,40.77,149644.0,38.7986,38.8271,38.7986,38.8176,149644.0
2024-08-19 15:50:00,40.78,40.79,40.72,40.75,309565.0,38.8271,38.8366,38.77,38.7986,309565.0
2024-08-19 15:55:00,40.75,40.76,40.7,40.74,551451.0,38.7986,38.8081,38.7509,38.789,551451.0
2024-08-20 09:30:00,40.66,40.74,40.62,40.67,289431.0,38.7129,38.789,38.6748,38.7224,289431.0
2024-08-20 09:35:00,40.68,40.73,40.67,40.7,69367.0,38.7319,38.7795,38.7224,38.7509,69367.0
2024-08-20 09:40:00,40.69,40.75,40.69,40.71,70830.0,38.7414,38.7986,38.7414,38.7605,70830.0
2024-08-20 09:45:00,40.71,40.76,40.67,40.75,48807.0,38.7605,38.8081,38.7224,38.7986,48807.0
2024-08-20 09:50:00,40.75,40.79,40.73,40.75,55624.0,38.7986,38.8366,38.7795,38.7986,55624.0
2024-08-20 09:55:00,40.75,40.78,40.72,40.75,68790.0,38.7986,38.8271,38.77,38.7986,68790.0
2024-08-20 10:00:00,40.76,40.78,40.71,40.72,52733.0,38.8081,38.8271,38.7605,38.77,52733.0
2024-08-20 10:05:00,40.72,40.75,40.71,40.72,45623.0,38.77,38.7986,38.7605,38.77,45623.0
2024-08-20 10:10:00,40.72,40.78,40.71,40.77,88123.0,38.77,38.8271,38.7605,38.8176,88123.0
2024-08-20 10:15:00,40.77,40.82,40.76,40.77,67386.0,38.8176,38.8652,38.8081,38.8176,67386.0
2024-08-20 10:20:00,40.77,40.8,40.76,40.79,49215.0,38.8176,38.8462,38.8081,38.8366,49215.0
2024-08-20 10:25:00,40.78,40.83,40.78,40.82,65859.0,38.8271,38.8747,38.8271,38.8652,65859.0
2024-08-20 10:30:00,40.81,40.84,40.79,40.81,53579.0,38.8557,38.8842,38.8366,38.8557,53579.0
2024-08-20 10:35:00,40.8,40.9,40.8,40.86,106566.0,38.8462,38.9414,38.8462,38.9033,106566.0
2024-08-20 10:40:00,40.86,40.95,40.85,40.95,78219.0,38.9033,38.989,38.8938,38.989,78219.0
2024-08-20 10:45:00,40.94,40.94,40.9,40.9,62964.0,38.9795,38.9795,38.9414,38.9414,62964.0
2024-08-20 10:50:00,40.91,40.91,40.86,40.87,51748.0,38.9509,38.9509,38.9033,38.9128,51748.0
2024-08-20 10:55:00,40.87,40.93,40.86,40.92,54380.0,38.9128,38.9699,38.9033,38.9604,54380.0
2024-08-20 11:00:00,40.92,40.92,40.88,40.89,36119.0,38.9604,38.9604,38.9223,38.9319,36119.0
2024-08-20 11:05:00,40.9,40.95,40.89,40.92,58679.0,38.9414,38.989,38.9319,38.9604,58679.0
2024-08-20 11:10:00,40.93,40.93,40.88,40.89,60647.0,38.9699,38.9699,38.9223,38.9319,60647.0
2024-08-20 11:15:00,40.89,40.9,40.84,40.85,36709.0,38.9319,38.9414,38.8842,38.8938,36709.0
2024-08-20 11:20:00,40.86,40.87,40.84,40.86,53088.0,38.9033,38.9128,38.8842,38.9033,53088.0
2024-08-20 11:25:00,40.86,40.9,40.85,40.9,68381.0,38.9033,38.9414,38.8938,38.9414,68381.0
2024-08-20 11:30:00,40.9,40.9,40.87,40.88,80611.0,38.9414,38.9414,38.9128,38.9223,80611.0
2024-08-20 11:35:00,40.89,40.89,40.84,40.84,57642.0,38.9319,38.9319,38.8842,38.8842,57642.0
2024-08-20 11:40:00,40.84,40.89,40.84,40.88,62631.0,38.8842,38.9319,38.8842,38.9223,62631.0
2024-08-20 11:45:00,40.88,40.9,40.86,40.89,40282.0,38.9223,38.9414,38.9033,38.9319,40282.0
2024-08-20 11:50:00,40.88,40.89,40.86,40.88,50574.0,38.9223,38.9319,38.9033,38.9223,50574.0
2024-08-20 11:55:00,40.89,40.9,40.87,40.88,26463.0,38.9319,38.9414,38.9128,38.9223,26463.0
2024-08-20 12:00:00,40.88,40.89,40.85,40.88,63152.0,38.9223,38.9319,38.8938,38.9223,63152.0
2024-08-20 12:05:00,40.87,40.89,40.86,40.89,47044.0,38.9128,38.9319,38.9033,38.9319,47044.0
2024-08-20 12:10:00,40.89,40.9,40.87,40.88,33038.0,38.9319,38.9414,38.9128,38.9223,33038.0
2024-08-20 12:15:00,40.89,40.89,40.86,40.87,61597.0,38.9319,38.9319,38.9033,38.9128,61597.0
2024-08-20 12:20:00,40.86,40.86,40.79,40.82,49286.0,38.9033,38.9033,38.8366,38.8652,49286.0
2024-08-20 12:25:00,40.83,40.86,40.81,40.85,126804.0,38.8747,38.9033,38.8557,38.8938,126804.0
2024-08-20 12:30:00,40.86,40.94,40.82,40.94,121220.0,38.9033,38.9795,38.8652,38.9795,121220.0
2024-08-20 12:35:00,40.94,40.95,40.89,40.94,75006.0,38.9795,38.989,38.9319,38.9795,75006.0
2024-08-20 12:40:00,40.95,40.96,40.86,40.87,102504.0,38.989,38.9985,38.9033,38.9128,102504.0
2024-08-20 12:45:00,40.87,40.87,40.82,40.86,63537.0,38.9128,38.9128,38.8652,38.9033,63537.0
2024-08-20 12:50:00,40.86,40.89,40.85,40.87,32215.0,38.9033,38.9319,38.8938,38.9128,32215.0
2024-08-20 12:55:00,40.88,40.9,40.87,40.89,30820.0,38.9223,38.9414,38.9128,38.9319,30820.0
2024-08-20 13:00:00,40.89,40.89,40.84,40.86,40034.0,38.9319,38.9319,38.8842,38.9033,40034.0
2024-08-20 13:05:00,40.85,40.87,40.84,40.86,32943.0,38.8938,38.9128,38.8842,38.9033,32943.0
2024-08-20 13:10:00,40.87,40.87,40.84,40.85,21339.0,38.9128,38.9128,38.8842,38.8938,21339.0
2024-08-20 13:15:00,40.85,40.85,40.83,40.85,27978.0,38.8938,38.8938,38.8747,38.8938,27978.0
2024-08-20 13:20:00,40.84,40.86,40.84,40.86,34477.0,38.8842,38.9033,38.8842,38.9033,34477.0
2024-08-20 13:25:00,40.86,40.87,40.84,40.87,27114.0,38.9033,38.9128,38.8842,38.9128,27114.0
2024-08-20 13:30:00,40.87,40.88,40.85,40.86,31625.0,38.9128,38.9223,38.8938,38.9033,31625.0
2024-08-20 13:35:00,40.86,40.86,40.82,40.84,26254.0,38.9033,38.9033,38.8652,38.8842,26254.0
2024-08-20 13:40:00,40.84,40.85,40.82,40.84,35354.0,38.8842,38.8938,38.8652,38.8842,35354.0
2024-08-20 13:45:00,40.84,40.85,40.82,40.84,27045.0,38.8842,38.8938,38.8652,38.8842,27045.0
2024-08-20 13:50:00,40.83,40.85,40.83,40.84,24050.0,38.8747,38.8938,38.8747,38.8842,24050.0
2024-08-20 13:55:00,40.84,40.85,40.79,40.8,62568.0,38.8842,38.8938,38.8366,38.8462,62568.0
2024-08-20 14:00:00,40.8,40.8,40.77,40.79,45926.0,38.8462,38.8462,38.8176,38.8366,45926.0
2024-08-20 14:05:00,40.78,40.82,40.78,40.82,36634.0,38.8271,38.8652,38.8271,38.8652,36634.0
2024-08-20 14:10:00,40.82,40.85,40.81,40.85,33136.0,38.8652,38.8938,38.8557,38.8938,33136.0
2024-08-20 14:15:00,40.84,40.86,40.83,40.84,40649.0,38.8842,38.9033,38.8747,38.8842,40649.0
2024-08-20 14:20:00,40.84,40.86,40.83,40.85,21453.0,38.8842,38.9033,38.8747,38.8938,21453.0
2024-08-20 14:25:00,40.86,40.86,40.82,40.83,49175.0,38.9033,38.9033,38.8652,38.8747,49175.0
2024-08-20 14:30:00,40.83,40.84,40.8,40.8,35124.0,38.8747,38.8842,38.8462,38.8462,35124.0
2024-08-20 14:35:00,40.8,40.82,40.8,40.82,41215.0,38.8462,38.8652,38.8462,38.8652,41215.0
2024-08-20 14:40:00,40.81,40.82,40.76,40.76,46184.0,38.8557,38.8652,38.8081,38.8081,46184.0
2024-08-20 14:45:00,40.76,40.78,40.75,40.78,40946.0,38.8081,38.8271,38.7986,38.8271,40946.0
2024-08-20 14:50:00,40.77,40.8,40.77,40.79,52877.0,38.8176,38.8462,38.8176,38.8366,52877.0
2024-08-20 14:55:00,40.79,40.81,40.77,40.79,40324.0,38.8366,38.8557,38.8176,38.8366,40324.0
2024-08-20 15:00:00,40.79,40.79,40.75,40.77,36509.0,38.8366,38.8366,38.7986,38.8176,36509.0
2024-08-20 15:05:00,40.76,40.81,40.76,40.8,66793.0,38.8081,38.8557,38.8081,38.8462,66793.0
2024-08-20 15:10:00,40.8,40.81,40.78,40.8,68200.0,38.8462,38.8557,38.8271,38.8462,68200.0
2024-08-20 15:15:00,40.81,40.82,40.79,40.82,58107.0,38.8557,38.8652,38.8366,38.8652,58107.0
2024-08-20 15:20:00,40.82,40.85,40.81,40.84,68840.0,38.8652,38.8938,38.8557,38.8842,68840.0
2024-08-20 15:25:00,40.84,40.86,40.84,40.84,52535.0,38.8842,38.9033,38.8842,38.8842,52535.0
2024-08-20 15:30:00,40.85,40.87,40.83,40.85,104779.0,38.8938,38.9128,38.8747,38.8938,104779.0
2024-08-20 15:35:00,40.85,40.86,40.8,40.81,132170.0,38.8938,38.9033,38.8462,38.8557,132170.0
2024-08-20 15:40:00,40.8,40.85,40.8,40.84,102071.0,38.8462,38.8938,38.8462,38.8842,102071.0
2024-08-20 15:45:00,40.84,40.84,40.78,40.8,128248.0,38.8842,38.8842,38.8271,38.8462,128248.0
2024-08-20 15:50:00,40.8,40.82,40.76,40.76,241224.0,38.8462,38.8652,38.8081,38.8081,241224.0
2024-08-20 15:55:00,40.77,40.88,40.75,40.84,543089.0,38.8176,38.9223,38.7986,38.8842,543089.0
2024-08-21 09:30:00,40.91,41.06,40.91,41.0,447738.0,38.9509,39.0937,38.9509,39.0366,447738.0
2024-08-21 09:35:00,41.0,41.02,40.89,40.92,80382.0,39.0366,39.0556,38.9319,38.9604,80382.0
2024-08-21 09:40:00,40.92,40.96,40.89,40.9,82144.0,38.9604,38.9985,38.9319,38.9414,82144.0
2024-08-21 09:45:00,40.9,40.97,40.89,40.96,73992.0,38.9414,39.008,38.9319,38.9985,73992.0
2024-08-21 09:50:00,40.96,41.02,40.95,40.96,72852.0,38.9985,39.0556,38.989,38.9985,72852.0
2024-08-21 09:55:00,40.96,40.99,40.95,40.97,40243.0,38.9985,39.0271,38.989,39.008,40243.0
2024-08-21 10:00:00,40.96,40.96,40.84,40.86,133071.0,38.9985,38.9985,38.8842,38.9033,133071.0
2024-08-21 10:05:00,40.86,40.87,40.77,40.79,77752.0,38.9033,38.9128,38.8176,38.8366,77752.0
2024-08-21 10:10:00,40.79,40.8,40.73,40.73,88037.0,38.8366,38.8462,38.7795,38.7795,88037.0
2024-08-21 10:15:00,40.73,40.77,40.73,40.76,44099.0,38.7795,38.8176,38.7795,38.8081,44099.0
2024-08-21 10:20:00,40.76,40.77,40.73,40.76,59268.0,38.8081,38.8176,38.7795,38.8081,59268.0
2024-08-21 10:25:00,40.76,40.78,40.75,40.77,58809.0,38.8081,38.8271,38.7986,38.8176,58809.0
2024-08-21 10:30:00,40.77,40.78,40.75,40.77,46191.0,38.8176,38.8271,38.7986,38.8176,46191.0
2024-08-21 10:35:00,40.77,40.8,40.75,40.76,87053.0,38.8176,38.8462,38.7986,38.8081,87053.0
2024-08-21 10:40:00,40.75,40.8,40.74,40.8,37778.0,38.7986,38.8462,38.789,38.8462,37778.0
2024-08-21 10:45:00,40.8,40.82,40.78,40.79,42852.0,38.8462,38.8652,38.8271,38.8366,42852.0
2024-08-21 10:50:00,40.79,40.79,40.73,40.75,89180.0,38.8366,38.8366,38.7795,38.7986,89180.0
2024-08-21 10:55:00,40.75,40.8,40.74,40.8,50833.0,38.7986,38.8462,38.789,38.8462,50833.0
2024-08-21 11:00:00,40.8,40.83,40.78,40.79,41561.0,38.8462,38.8747,38.8271,38.8366,41561.0
2024-08-21 11:05:00,40.79,40.84,40.78,40.82,43359.0,38.8366,38.8842,38.8271,38.8652,43359.0
2024-08-21 11:10:00,40.82,40.87,40.82,40.87,42370.0,38.8652,38.9128,38.8652,38.9128,42370.0
2024-08-21 11:15:00,40.87,40.91,40.85,40.9,55307.0,38.9128,38.9509,38.8938,38.9414,55307.0
2024-08-21 11:20:00,40.9,40.93,40.9,40.91,46578.0,38.9414,38.9699,38.9414,38.9509,46578.0
2024-08-21 11:25:00,40.91,40.92,40.87,40.88,115030.0,38.9509,38.9604,38.9128,38.9223,115030.0
2024-08-21 11:30:00,40.88,40.91,40.87,40.9,80236.0,38.9223,38.9509,38.9128,38.9414,80236.0
2024-08-21 11:35:00,40.9,40.92,40.87,40.91,89085.0,38.9414,38.9604,38.9128,38.9509,89085.0
2024-08-21 11:40:00,40.91,40.93,40.87,40.87,101751.0,38.9509,38.9699,38.9128,38.9128,101751.0
2024-08-21 11:45:00,40.87,40.89,40.84,40.84,45898.0,38.9128,38.9319,38.8842,38.8842,45898.0
2024-08-21 11:50:00,40.84,40.86,40.83,40.86,31855.0,38.8842,38.9033,38.8747,38.9033,31855.0
2024-08-21 11:55:00,40.86,40.86,40.82,40.83,48145.0,38.9033,38.9033,38.8652,38.8747,48145.0
2024-08-21 12:00:00,40.84,40.86,40.82,40.85,42025.0,38.8842,38.9033,38.8652,38.8938,42025.0
2024-08-21 12:05:00,40.85,40.9,40.84,40.9,78656.0,38.8938,38.9414,38.8842,38.9414,78656.0
2024-08-21 12:10:00,40.89,40.9,40.85,40.87,59092.0,38.9319,38.9414,38.8938,38.9128,59092.0
2024-08-21 12:15:00,40.87,40.88,40.86,40.87,45255.0,38.9128,38.9223,38.9033,38.9128,45255.0
2024-08-21 12:20:00,40.87,40.9,40.85,40.9,65535.0,38.9128,38.9414,38.8938,38.9414,65535.0
2024-08-21 12:25:00,40.89,40.91,40.89,40.91,86119.0,38.9319,38.9509,38.9319,38.9509,86119.0
2024-08-21 12:30:00,40.91,40.92,40.9,40.92,24240.0,38.9509,38.9604,38.9414,38.9604,24240.0
2024-08-21 12:35:00,40.92,40.95,40.92,40.95,38999.0,38.9604,38.989,38.9604,38.989,38999.0
2024-08-21 12:40:00,40.95,40.97,40.94,40.94,56052.0,38.989,39.008,38.9795,38.9795,56052.0
2024-08-21 12:45:00,40.95,40.95,40.91,40.92,26075.0,38.989,38.989,38.9509,38.9604,26075.0
2024-08-21 12:50:00,40.93,40.95,40.92,40.93,33127.0,38.9699,38.989,38.9604,38.9699,33127.0
2024-08-21 12:55:00,40.93,40.94,40.91,40.93,37382.0,38.9699,38.9795,38.9509,38.9699,37382.0
2024-08-21 13:00:00,40.92,40.93,40.92,40.93,20746.0,38.9604,38.9699,38.9604,38.9699,20746.0
2024-08-21 13:05:00,40.93,40.93,40.88,40.88,29131.0,38.9699,38.9699,38.9223,38.9223,29131.0
2024-08-21 13:10:00,40.88,40.9,40.87,40.9,32022.0,38.9223,38.9414,38.9128,38.9414,32022.0
2024-08-21 13:15:00,40.9,40.94,40.89,40.94,66293.0,38.9414,38.9795,38.9319,38.9795,66293.0
2024-08-21 13:20:00,40.93,40.95,40.89,40.9,45158.0,38.9699,38.989,38.9319,38.9414,45158.0
2024-08-21 13:25:00,40.9,40.92,40.89,40.89,36310.0,38.9414,38.9604,38.9319,38.9319,36310.0
2024-08-21 13:30:00,40.9,40.9,40.88,40.9,23095.0,38.9414,38.9414,38.9223,38.9414,23095.0
2024-08-21 13:35:00,40.9,40.91,40.89,40.9,37621.0,38.9414,38.9509,38.9319,38.9414,37621.0
2024-08-21 13:40:00,40.9,40.91,40.89,40.9,29399.0,38.9414,38.9509,38.9319,38.9414,29399.0
2024-08-21 13:45:00,40.91,40.95,40.9,40.94,29874.0,38.9509,38.989,38.9414,38.9795,29874.0
2024-08-21 13:50:00,40.94,40.94,40.85,40.87,108190.0,38.9795,38.9795,38.8938,38.9128,108190.0
2024-08-21 13:55:00,40.87,40.88,40.86,40.87,30305.0,38.9128,38.9223,38.9033,38.9128,30305.0
2024-08-21 14:00:00,40.87,40.89,40.84,40.84,41773.0,38.9128,38.9319,38.8842,38.8842,41773.0
2024-08-21 14:05:00,40.84,40.86,40.84,40.84,39395.0,38.8842,38.9033,38.8842,38.8842,39395.0
2024-08-21 14:10:00,40.85,40.89,40.84,40.89,57739.0,38.8938,38.9319,38.8842,38.9319,57739.0
2024-08-21 14:15:00,40.89,40.91,40.88,40.89,41739.0,38.9319,38.9509,38.9223,38.9319,41739.0
2024-08-21 14:20:00,40.89,40.89,40.85,40.89,50029.0,38.9319,38.9319,38.8938,38.9319,50029.0
2024-08-21 14:25:00,40.89,40.9,40.88,40.9,62108.0,38.9319,38.9414,38.9223,38.9414,62108.0
2024-08-21 14:30:00,40.9,40.92,40.89,40.9,68948.0,38.9414,38.9604,38.9319,38.9414,68948.0
2024-08-21 14:35:00,40.9,40.9,40.87,40.89,49634.0,38.9414,38.9414,38.9128,38.9319,49634.0
2024-08-21 14:40:00,40.89,40.9,40.88,40.89,41567.0,38.9319,38.9414,38.9223,38.9319,41567.0
2024-08-21 14:45:00,40.89,40.91,40.88,40.88,54526.0,38.9319,38.9509,38.9223,38.9223,54526.0
2024-08-21 14:50:00,40.89,40.91,40.88,40.9,46339.0,38.9319,38.9509,38.9223,38.9414,46339.0
2024-08-21 14:55:00,40.91,40.91,40.88,40.9,54707.0,38.9509,38.9509,38.9223,38.9414,54707.0
2024-08-21 15:00:00,40.91,40.91,40.88,40.9,32902.0,38.9509,38.9509,38.9223,38.9414,32902.0
2024-08-21 15:05:00,40.9,40.9,40.87,40.89,50945.0,38.9414,38.9414,38.9128,38.9319,50945.0
2024-08-21 15:10:00,40.89,40.9,40.88,40.9,50712.0,38.9319,38.9414,38.9223,38.9414,50712.0
2024-08-21 15:15:00,40.89,40.92,40.87,40.91,112227.0,38.9319,38.9604,38.9128,38.9509,112227.0
2024-08-21 15:20:00,40.91,40.91,40.87,40.87,60543.0,38.9509,38.9509,38.9128,38.9128,60543.0
2024-08-21 15:25:00,40.88,40.88,40.86,40.88,54462.0,38.9223,38.9223,38.9033,38.9223,54462.0
2024-08-21 15:30:00,40.87,40.9,40.87,40.88,63098.0,38.9128,38.9414,38.9128,38.9223,63098.0
2024-08-21 15:35:00,40.89,40.89,40.86,40.88,85734.0,38.9319,38.9319,38.9033,38.9223,85734.0
2024-08-21 15:40:00,40.88,40.9,40.87,40.87,106849.0,38.9223,38.9414,38.9128,38.9128,106849.0
2024-08-21 15:45:00,40.87,40.9,40.87,40.9,110593.0,38.9128,38.9414,38.9128,38.9414,110593.0
2024-08-21 15:50:00,40.9,40.93,40.87,40.92,418038.0,38.9414,38.9699,38.9128,38.9604,418038.0
2024-08-21 15:55:00,40.92,41.07,40.92,41.03,1255598.0,38.9604,39.1032,38.9604,39.0651,1255598.0
2024-08-22 09:30:00,41.1,41.16,41.09,41.1,329849.0,39.1318,39.1889,39.1223,39.1318,329849.0
2024-08-22 09:35:00,41.09,41.11,41.05,41.08,67782.0,39.1223,39.1413,39.0842,39.1128,67782.0
2024-08-22 09:40:00,41.08,41.11,41.05,41.06,73500.0,39.1128,39.1413,39.0842,39.0937,73500.0
2024-08-22 09:45:00,41.07,41.09,41.0,41.04,122960.0,39.1032,39.1223,39.0366,39.0747,122960.0
2024-08-22 09:50:00,41.03,41.09,41.02,41.04,244051.0,39.0651,39.1223,39.0556,39.0747,244051.0
2024-08-22 09:55:00,41.04,41.04,40.9,40.92,140148.0,39.0747,39.0747,38.9414,38.9604,140148.0
2024-08-22 10:00:00,40.93,40.94,40.82,40.83,200607.0,38.9699,38.9795,38.8652,38.8747,200607.0
2024-08-22 10:05:00,40.83,40.86,40.75,40.83,274636.0,38.8747,38.9033,38.7986,38.8747,274636.0
2024-08-22 10:10:00,40.83,40.89,40.82,40.84,94629.0,38.8747,38.9319,38.8652,38.8842,94629.0
2024-08-22 10:15:00,40.84,40.9,40.83,40.87,79951.0,38.8842,38.9414,38.8747,38.9128,79951.0
2024-08-22 10:20:00,40.87,40.88,40.81,40.81,85421.0,38.9128,38.9223,38.8557,38.8557,85421.0
2024-08-22 10:25:00,40.82,40.85,40.78,40.78,93355.0,38.8652,38.8938,38.8271,38.8271,93355.0
2024-08-22 10:30:00,40.79,40.85,40.78,40.81,75661.0,38.8366,38.8938,38.8271,38.8557,75661.0
2024-08-22 10:35:00,40.81,40.82,40.77,40.77,55695.0,38.8557,38.8652,38.8176,38.8176,55695.0
2024-08-22 10:40:00,40.77,40.78,40.73,40.75,145172.0,38.8176,38.8271,38.7795,38.7986,145172.0
2024-08-22 10:45:00,40.76,40.77,40.72,40.75,87196.0,38.8081,38.8176,38.77,38.7986,87196.0
2024-08-22 10:50:00,40.75,40.75,40.72,40.75,70905.0,38.7986,38.7986,38.77,38.7986,70905.0
2024-08-22 10:55:00,40.75,40.75,40.67,40.72,91852.0,38.7986,38.7986,38.7224,38.77,91852.0
2024-08-22 11:00:00,40.72,40.74,40.7,40.71,59493.0,38.77,38.789,38.7509,38.7605,59493.0
2024-08-22 11:05:00,40.72,40.73,40.68,40.69,40128.0,38.77,38.7795,38.7319,38.7414,40128.0
2024-08-22 11:10:00,40.7,40.74,40.69,40.71,55227.0,38.7509,38.789,38.7414,38.7605,55227.0
2024-08-22 11:15:00,40.7,40.71,40.67,40.67,65122.0,38.7509,38.7605,38.7224,38.7224,65122.0
2024-08-22 11:20:00,40.68,40.68,40.64,40.68,70221.0,38.7319,38.7319,38.6938,38.7319,70221.0
2024-08-22 11:25:00,40.67,40.69,40.66,40.66,84251.0,38.7224,38.7414,38.7129,38.7129,84251.0
2024-08-22 11:30:00,40.66,40.72,40.66,40.71,128295.0,38.7129,38.77,38.7129,38.7605,128295.0
2024-08-22 11:35:00,40.71,40.78,40.71,40.75,93971.0,38.7605,38.8271,38.7605,38.7986,93971.0
2024-08-22 11:40:00,40.76,40.78,40.73,40.77,99055.0,38.8081,38.8271,38.7795,38.8176,99055.0
2024-08-22 11:45:00,40.77,40.78,40.73,40.76,54747.0,38.8176,38.8271,38.7795,38.8081,54747.0
2024-08-22 11:50:00,40.76,40.82,40.75,40.77,55050.0,38.8081,38.8652,38.7986,38.8176,55050.0
2024-08-22 11:55:00,40.77,40.78,40.74,40.75,50879.0,38.8176,38.8271,38.789,38.7986,50879.0
2024-08-22 12:00:00,40.74,40.79,40.73,40.76,76151.0,38.789,38.8366,38.7795,38.8081,76151.0
2024-08-22 12:05:00,40.76,40.78,40.73,40.76,115597.0,38.8081,38.8271,38.7795,38.8081,115597.0
2024-08-22 12:10:00,40.76,40.77,40.72,40.73,57173.0,38.8081,38.8176,38.77,38.7795,57173.0
2024-08-22 12:15:00,40.73,40.76,40.72,40.75,59692.0,38.7795,38.8081,38.77,38.7986,59692.0
2024-08-22 12:20:00,40.75,40.77,40.71,40.73,57606.0,38.7986,38.8176,38.7605,38.7795,57606.0
2024-08-22 12:25:00,40.73,40.76,40.72,40.72,40386.0,38.7795,38.8081,38.77,38.77,40386.0
2024-08-22 12:30:00,40.73,40.75,40.71,40.74,49968.0,38.7795,38.7986,38.7605,38.789,49968.0
2024-08-22 12:35:00,40.74,40.75,40.72,40.73,41219.0,38.789,38.7986,38.77,38.7795,41219.0
2024-08-22 12:40:00,40.73,40.76,40.72,40.73,48348.0,38.7795,38.8081,38.77,38.7795,48348.0
2024-08-22 12:45:00,40.73,40.74,40.7,40.72,54181.0,38.7795,38.789,38.7509,38.77,54181.0
2024-08-22 12:50:00,40.73,40.73,40.67,40.68,58691.0,38.7795,38.7795,38.7224,38.7319,58691.0
2024-08-22 12:55:00,40.68,40.7,40.66,40.69,49186.0,38.7319,38.7509,38.7129,38.7414,49186.0
2024-08-22 13:00:00,40.68,40.69,40.65,40.66,28305.0,38.7319,38.7414,38.7033,38.7129,28305.0
2024-08-22 13:05:00,40.66,40.7,40.65,40.68,53684.0,38.7129,38.7509,38.7033,38.7319,53684.0
2024-08-22 13:10:00,40.69,40.73,40.66,40.67,80575.0,38.7414,38.7795,38.7129,38.7224,80575.0
2024-08-22 13:15:00,40.67,40.7,40.66,40.7,37405.0,38.7224,38.7509,38.7129,38.7509,37405.0
2024-08-22 13:20:00,40.7,40.71,40.67,40.68,93774.0,38.7509,38.7605,38.7224,38.7319,93774.0
2024-08-22 13:25:00,40.68,40.68,40.62,40.65,57832.0,38.7319,38.7319,38.6748,38.7033,57832.0
2024-08-22 13:30:00,40.65,40.66,40.61,40.63,84214.0,38.7033,38.7129,38.6653,38.6843,84214.0
2024-08-22 13:35:00,40.64,40.68,40.63,40.66,69454.0,38.6938,38.7319,38.6843,38.7129,69454.0
2024-08-22 13:40:00,40.66,40.69,40.64,40.69,57638.0,38.7129,38.7414,38.6938,38.7414,57638.0
2024-08-22 13:45:00,40.69,40.69,40.66,40.67,45478.0,38.7414,38.7414,38.7129,38.7224,45478.0
2024-08-22 13:50:00,40.67,40.68,40.63,40.64,48684.0,38.7224,38.7319,38.6843,38.6938,48684.0
2024-08-22 13:55:00,40.64,40.65,40.61,40.63,58013.0,38.6938,38.7033,38.6653,38.6843,58013.0
2024-08-22 14:00:00,40.63,40.65,40.61,40.63,64474.0,38.6843,38.7033,38.6653,38.6843,64474.0
2024-08-22 14:05:00,40.63,40.72,40.62,40.71,76958.0,38.6843,38.77,38.6748,38.7605,76958.0
2024-08-22 14:10:00,40.71,40.72,40.7,40.71,76724.0,38.7605,38.77,38.7509,38.7605,76724.0
2024-08-22 14:15:00,40.71,40.73,40.7,40.72,117879.0,38.7605,38.7795,38.7509,38.77,117879.0
2024-08-22 14:20:00,40.72,40.74,40.69,40.73,51783.0,38.77,38.789,38.7414,38.7795,51783.0
2024-08-22 14:25:00,40.73,40.74,40.69,40.72,42832.0,38.7795,38.789,38.7414,38.77,42832.0
2024-08-22 14:30:00,40.72,40.74,40.7,40.73,41050.0,38.77,38.789,38.7509,38.7795,41050.0
2024-08-22 14:35:00,40.72,40.73,40.71,40.71,24663.0,38.77,38.7795,38.7605,38.7605,24663.0
2024-08-22 14:40:00,40.72,40.72,40.68,40.7,41082.0,38.77,38.77,38.7319,38.7509,41082.0
2024-08-22 14:45:00,40.7,40.73,40.69,40.71,64394.0,38.7509,38.7795,38.7414,38.7605,64394.0
2024-08-22 14:50:00,40.72,40.75,40.71,40.74,39495.0,38.77,38.7986,38.7605,38.789,39495.0
2024-08-22 14:55:00,40.74,40.75,40.71,40.72,44352.0,38.789,38.7986,38.7605,38.77,44352.0
2024-08-22 15:00:00,40.72,40.74,40.7,40.72,67554.0,38.77,38.789,38.7509,38.77,67554.0
2024-08-22 15:05:00,40.73,40.74,40.71,40.74,34168.0,38.7795,38.789,38.7605,38.789,34168.0
2024-08-22 15:10:00,40.74,40.83,40.74,40.82,74403.0,38.789,38.8747,38.789,38.8652,74403.0
2024-08-22 15:15:00,40.82,40.85,40.81,40.83,121905.0,38.8652,38.8938,38.8557,38.8747,121905.0
2024-08-22 15:20:00,40.82,40.83,40.8,40.8,63550.0,38.8652,38.8747,38.8462,38.8462,63550.0
2024-08-22 15:25:00,40.8,40.82,40.79,40.81,85825.0,38.8462,38.8652,38.8366,38.8557,85825.0
2024-08-22 15:30:00,40.82,40.85,40.81,40.83,110324.0,38.8652,38.8938,38.8557,38.8747,110324.0
2024-08-22 15:35:00,40.83,40.85,40.81,40.81,106112.0,38.8747,38.8938,38.8557,38.8557,106112.0
2024-08-22 15:40:00,40.81,40.83,40.79,40.83,172105.0,38.8557,38.8747,38.8366,38.8747,172105.0
2024-08-22 15:45:00,40.83,40.84,40.79,40.8,172995.0,38.8747,38.8842,38.8366,38.8462,172995.0
2024-08-22 15:50:00,40.8,40.84,40.76,40.84,300575.0,38.8462,38.8842,38.8081,38.8842,300575.0
2024-08-22 15:55:00,40.84,40.88,40.81,40.87,896878.0,38.8842,38.9223,38.8557,38.9128,896878.0
2024-08-23 09:30:00,40.99,41.1,40.96,41.05,417557.0,39.0271,39.1318,38.9985,39.0842,417557.0
2024-08-23 09:35:00,41.05,41.08,41.0,41.05,62574.0,39.0842,39.1128,39.0366,39.0842,62574.0
2024-08-23 09:40:00,41.05,41.09,41.0,41.0,98314.0,39.0842,39.1223,39.0366,39.0366,98314.0
2024-08-23 09:45:00,41.01,41.01,40.92,40.94,63913.0,39.0461,39.0461,38.9604,38.9795,63913.0
2024-08-23 09:50:00,40.94,40.99,40.91,40.98,53707.0,38.9795,39.0271,38.9509,39.0175,53707.0
2024-08-23 09:55:00,40.98,41.02,40.94,40.97,63012.0,39.0175,39.0556,38.9795,39.008,63012.0
2024-08-23 10:00:00,40.97,41.03,40.95,41.02,137777.0,39.008,39.0651,38.989,39.0556,137777.0
2024-08-23 10:05:00,41.01,41.05,40.98,41.02,165876.0,39.0461,39.0842,39.0175,39.0556,165876.0
2024-08-23 10:10:00,41.02,41.06,40.99,41.02,153030.0,39.0556,39.0937,39.0271,39.0556,153030.0
2024-08-23 10:15:00,41.02,41.04,40.94,40.95,84435.0,39.0556,39.0747,38.9795,38.989,84435.0
2024-08-23 10:20:00,40.95,41.04,40.94,41.03,90508.0,38.989,39.0747,38.9795,39.0651,90508.0
2024-08-23 10:25:00,41.03,41.03,40.98,40.98,54898.0,39.0651,39.0651,39.0175,39.0175,54898.0
2024-08-23 10:30:00,40.98,41.03,40.98,40.98,56978.0,39.0175,39.0651,39.0175,39.0175,56978.0
2024-08-23 10:35:00,40.99,41.05,40.97,41.03,69657.0,39.0271,39.0842,39.008,39.0651,69657.0
2024-08-23 10:40:00,41.04,41.08,41.02,41.07,80313.0,39.0747,39.1128,39.0556,39.1032,80313.0
2024-08-23 10:45:00,41.07,41.11,41.05,41.09,138906.0,39.1032,39.1413,39.0842,39.1223,138906.0
2024-08-23 10:50:00,41.09,41.18,41.08,41.18,245360.0,39.1223,39.208,39.1128,39.208,245360.0
2024-08-23 10:55:00,41.18,41.18,41.12,41.14,72234.0,39.208,39.208,39.1508,39.1699,72234.0
2024-08-23 11:00:00,41.14,41.2,41.13,41.16,170973.0,39.1699,39.227,39.1604,39.1889,170973.0
2024-08-23 11:05:00,41.17,41.21,41.16,41.18,119881.0,39.1984,39.2365,39.1889,39.208,119881.0
2024-08-23 11:10:00,41.18,41.19,41.13,41.19,60403.0,39.208,39.2175,39.1604,39.2175,60403.0
2024-08-23 11:15:00,41.19,41.2,41.14,41.19,171233.0,39.2175,39.227,39.1699,39.2175,171233.0
2024-08-23 11:20:00,41.2,41.2,41.15,41.19,65616.0,39.227,39.227,39.1794,39.2175,65616.0
2024-08-23 11:25:00,41.19,41.2,41.15,41.17,58507.0,39.2175,39.227,39.1794,39.1984,58507.0
2024-08-23 11:30:00,41.18,41.21,41.17,41.17,107317.0,39.208,39.2365,39.1984,39.1984,107317.0
2024-08-23 11:35:00,41.18,41.2,41.17,41.19,64677.0,39.208,39.227,39.1984,39.2175,64677.0
2024-08-23 11:40:00,41.19,41.2,41.14,41.15,53591.0,39.2175,39.227,39.1699,39.1794,53591.0
2024-08-23 11:45:00,41.16,41.16,41.11,41.14,36574.0,39.1889,39.1889,39.1413,39.1699,36574.0
2024-08-23 11:50:00,41.14,41.14,41.1,41.1,60857.0,39.1699,39.1699,39.1318,39.1318,60857.0
2024-08-23 11:55:00,41.1,41.12,41.08,41.11,50868.0,39.1318,39.1508,39.1128,39.1413,50868.0
2024-08-23 12:00:00,41.11,41.12,41.08,41.09,45003.0,39.1413,39.1508,39.1128,39.1223,45003.0
2024-08-23 12:05:00,41.09,41.1,41.04,41.08,103460.0,39.1223,39.1318,39.0747,39.1128,103460.0
2024-08-23 12:10:00,41.07,41.08,41.06,41.07,34645.0,39.1032,39.1128,39.0937,39.1032,34645.0
2024-08-23 12:15:00,41.07,41.07,41.05,41.06,40652.0,39.1032,39.1032,39.0842,39.0937,40652.0
2024-08-23 12:20:00,41.07,41.07,41.03,41.05,41675.0,39.1032,39.1032,39.0651,39.0842,41675.0
2024-08-23 12:25:00,41.05,41.06,41.01,41.05,74065.0,39.0842,39.0937,39.0461,39.0842,74065.0
2024-08-23 12:30:00,41.05,41.08,41.04,41.06,33138.0,39.0842,39.1128,39.0747,39.0937,33138.0
2024-08-23 12:35:00,41.07,41.1,41.06,41.09,38584.0,39.1032,39.1318,39.0937,39.1223,38584.0
2024-08-23 12:40:00,41.09,41.09,41.02,41.06,49762.0,39.1223,39.1223,39.0556,39.0937,49762.0
2024-08-23 12:45:00,41.05,41.08,41.02,41.07,40337.0,39.0842,39.1128,39.0556,39.1032,40337.0
2024-08-23 12:50:00,41.06,41.11,41.06,41.09,53349.0,39.0937,39.1413,39.0937,39.1223,53349.0
2024-08-23 12:55:00,41.1,41.14,41.09,41.11,87006.0,39.1318,39.1699,39.1223,39.1413,87006.0
2024-08-23 13:00:00,41.12,41.12,41.09,41.1,32699.0,39.1508,39.1508,39.1223,39.1318,32699.0
2024-08-23 13:05:00,41.09,41.11,41.08,41.1,34714.0,39.1223,39.1413,39.1128,39.1318,34714.0
2024-08-23 13:10:00,41.1,41.12,41.09,41.12,27825.0,39.1318,39.1508,39.1223,39.1508,27825.0
2024-08-23 13:15:00,41.12,41.12,41.09,41.09,44914.0,39.1508,39.1508,39.1223,39.1223,44914.0
2024-08-23 13:20:00,41.1,41.12,41.09,41.1,61699.0,39.1318,39.1508,39.1223,39.1318,61699.0
2024-08-23 13:25:00,41.11,41.13,41.1,41.12,29796.0,39.1413,39.1604,39.1318,39.1508,29796.0
2024-08-23 13:30:00,41.11,41.11,41.09,41.11,39602.0,39.1413,39.1413,39.1223,39.1413,39602.0
2024-08-23 13:35:00,41.1,41.13,41.09,41.13,29527.0,39.1318,39.1604,39.1223,39.1604,29527.0
2024-08-23 13:40:00,41.13,41.14,41.1,41.14,45911.0,39.1604,39.1699,39.1318,39.1699,45911.0
2024-08-23 13:45:00,41.14,41.14,41.11,41.12,26961.0,39.1699,39.1699,39.1413,39.1508,26961.0
2024-08-23 13:50:00,41.12,41.13,41.11,41.13,27457.0,39.1508,39.1604,39.1413,39.1604,27457.0
2024-08-23 13:55:00,41.13,41.13,41.11,41.12,48402.0,39.1604,39.1604,39.1413,39.1508,48402.0
2024-08-23 14:00:00,41.12,41.14,41.1,41.13,63343.0,39.1508,39.1699,39.1318,39.1604,63343.0
2024-08-23 14:05:00,41.13,41.14,41.1,41.1,111968.0,39.1604,39.1699,39.1318,39.1318,111968.0
2024-08-23 14:10:00,41.11,41.13,41.1,41.12,34848.0,39.1413,39.1604,39.1318,39.1508,34848.0
2024-08-23 14:15:00,41.13,41.13,41.11,41.13,36426.0,39.1604,39.1604,39.1413,39.1604,36426.0
2024-08-23 14:20:00,41.12,41.15,41.12,41.15,55072.0,39.1508,39.1794,39.1508,39.1794,55072.0
2024-08-23 14:25:00,41.14,41.16,41.13,41.14,76545.0,39.1699,39.1889,39.1604,39.1699,76545.0
2024-08-23 14:30:00,41.15,41.17,41.13,41.15,68718.0,39.1794,39.1984,39.1604,39.1794,68718.0
2024-08-23 14:35:00,41.15,41.17,41.15,41.15,90439.0,39.1794,39.1984,39.1794,39.1794,90439.0
2024-08-23 14:40:00,41.16,41.18,41.15,41.16,44843.0,39.1889,39.208,39.1794,39.1889,44843.0
2024-08-23 14:45:00,41.16,41.2,41.16,41.18,99228.0,39.1889,39.227,39.1889,39.208,99228.0
2024-08-23 14:50:00,41.18,41.19,41.16,41.17,55682.0,39.208,39.2175,39.1889,39.1984,55682.0
2024-08-23 14:55:00,41.18,41.19,41.16,41.18,58084.0,39.208,39.2175,39.1889,39.208,58084.0
2024-08-23 15:00:00,41.19,41.19,41.16,41.18,88599.0,39.2175,39.2175,39.1889,39.208,88599.0
2024-08-23 15:05:00,41.17,41.19,41.16,41.18,95102.0,39.1984,39.2175,39.1889,39.208,95102.0
2024-08-23 15:10:00,41.18,41.2,41.17,41.19,133269.0,39.208,39.227,39.1984,39.2175,133269.0
2024-08-23 15:15:00,41.19,41.19,41.16,41.19,64729.0,39.2175,39.2175,39.1889,39.2175,64729.0
2024-08-23 15:20:00,41.19,41.22,41.18,41.2,161794.0,39.2175,39.246,39.208,39.227,161794.0
2024-08-23 15:25:00,41.2,41.22,41.19,41.2,217836.0,39.227,39.246,39.2175,39.227,217836.0
2024-08-23 15:30:00,41.21,41.23,41.2,41.21,134074.0,39.2365,39.2556,39.227,39.2365,134074.0
2024-08-23 15:35:00,41.2,41.21,41.15,41.18,112990.0,39.227,39.2365,39.1794,39.208,112990.0
2024-08-23 15:40:00,41.18,41.2,41.15,41.17,154152.0,39.208,39.227,39.1794,39.1984,154152.0
2024-08-23 15:45:00,41.17,41.2,41.15,41.2,144511.0,39.1984,39.227,39.1794,39.227,144511.0
2024-08-23 15:50:00,41.2,41.21,41.17,41.2,249984.0,39.227,39.2365,39.1984,39.227,249984.0
2024-08-23 15:55:00,41.2,41.22,41.17,41.2,610286.0,39.227,39.246,39.1984,39.227,610286.0
2024-08-26 09:30:00,41.37,41.45,41.24,41.39,505302.0,39.3889,39.465,39.2651,39.4079,505302.0
2024-08-26 09:35:00,41.39,41.47,41.36,41.44,111786.0,39.4079,39.4841,39.3793,39.4555,111786.0
2024-08-26 09:40:00,41.44,41.46,41.39,41.45,50865.0,39.4555,39.4746,39.4079,39.465,50865.0
2024-08-26 09:45:00,41.45,41.49,41.4,41.47,67865.0,39.465,39.5031,39.4174,39.4841,67865.0
2024-08-26 09:50:00,41.47,41.53,41.44,41.53,156360.0,39.4841,39.5412,39.4555,39.5412,156360.0
2024-08-26 09:55:00,41.53,41.63,41.52,41.62,124754.0,39.5412,39.6364,39.5317,39.6269,124754.0
2024-08-26 10:00:00,41.63,41.7,41.62,41.67,121674.0,39.6364,39.7031,39.6269,39.6745,121674.0
2024-08-26 10:05:00,41.66,41.7,41.63,41.69,109703.0,39.665,39.7031,39.6364,39.6935,109703.0
2024-08-26 10:10:00,41.7,41.74,41.63,41.65,129656.0,39.7031,39.7411,39.6364,39.6555,129656.0
2024-08-26 10:15:00,41.66,41.7,41.62,41.65,123183.0,39.665,39.7031,39.6269,39.6555,123183.0
2024-08-26 10:20:00,41.65,41.65,41.6,41.63,85798.0,39.6555,39.6555,39.6079,39.6364,85798.0
2024-08-26 10:25:00,41.63,41.64,41.56,41.59,153904.0,39.6364,39.6459,39.5698,39.5983,153904.0
2024-08-26 10:30:00,41.59,41.66,41.58,41.66,249507.0,39.5983,39.665,39.5888,39.665,249507.0
2024-08-26 10:35:00,41.65,41.68,41.62,41.66,148988.0,39.6555,39.684,39.6269,39.665,148988.0
2024-08-26 10:40:00,41.66,41.67,41.58,41.61,72588.0,39.665,39.6745,39.5888,39.6174,72588.0
2024-08-26 10:45:00,41.61,41.61,41.54,41.6,103934.0,39.6174,39.6174,39.5507,39.6079,103934.0
2024-08-26 10:50:00,41.6,41.6,41.51,41.51,135249.0,39.6079,39.6079,39.5222,39.5222,135249.0
2024-08-26 10:55:00,41.52,41.53,41.48,41.51,80905.0,39.5317,39.5412,39.4936,39.5222,80905.0
2024-08-26 11:00:00,41.51,41.51,41.44,41.47,86706.0,39.5222,39.5222,39.4555,39.4841,86706.0
2024-08-26 11:05:00,41.47,41.49,41.45,41.45,96579.0,39.4841,39.5031,39.465,39.465,96579.0
2024-08-26 11:10:00,41.46,41.46,41.4,41.41,60411.0,39.4746,39.4746,39.4174,39.4269,60411.0
2024-08-26 11:15:00,41.41,41.43,41.39,41.41,69010.0,39.4269,39.446,39.4079,39.4269,69010.0
2024-08-26 11:20:00,41.41,41.43,41.38,41.41,83231.0,39.4269,39.446,39.3984,39.4269,83231.0
2024-08-26 11:25:00,41.42,41.42,41.37,41.39,73931.0,39.4365,39.4365,39.3889,39.4079,73931.0
2024-08-26 11:30:00,41.38,41.4,41.37,41.39,64742.0,39.3984,39.4174,39.3889,39.4079,64742.0
2024-08-26 11:35:00,41.39,41.41,41.38,41.4,72968.0,39.4079,39.4269,39.3984,39.4174,72968.0
2024-08-26 11:40:00,41.4,41.41,41.38,41.39,44913.0,39.4174,39.4269,39.3984,39.4079,44913.0
2024-08-26 11:45:00,41.4,41.41,41.38,41.41,55132.0,39.4174,39.4269,39.3984,39.4269,55132.0
2024-08-26 11:50:00,41.41,41.41,41.35,41.36,74942.0,39.4269,39.4269,39.3698,39.3793,74942.0
2024-08-26 11:55:00,41.37,41.39,41.33,41.38,84790.0,39.3889,39.4079,39.3508,39.3984,84790.0
2024-08-26 12:00:00,41.37,41.38,41.34,41.36,45398.0,39.3889,39.3984,39.3603,39.3793,45398.0
2024-08-26 12:05:00,41.36,41.42,41.36,41.41,28907.0,39.3793,39.4365,39.3793,39.4269,28907.0
2024-08-26 12:10:00,41.4,41.43,41.4,41.43,21318.0,39.4174,39.446,39.4174,39.446,21318.0
2024-08-26 12:15:00,41.43,41.43,41.41,41.42,22770.0,39.446,39.446,39.4269,39.4365,22770.0
2024-08-26 12:20:00,41.41,41.43,41.41,41.42,44937.0,39.4269,39.446,39.4269,39.4365,44937.0
2024-08-26 12:25:00,41.42,41.43,41.41,41.43,37819.0,39.4365,39.446,39.4269,39.446,37819.0
2024-08-26 12:30:00,41.43,41.43,41.39,41.41,49187.0,39.446,39.446,39.4079,39.4269,49187.0
2024-08-26 12:35:00,41.41,41.43,41.4,41.42,34008.0,39.4269,39.446,39.4174,39.4365,34008.0
2024-08-26 12:40:00,41.43,41.43,41.39,41.4,34856.0,39.446,39.446,39.4079,39.4174,34856.0
2024-08-26 12:45:00,41.41,41.42,41.4,41.42,25590.0,39.4269,39.4365,39.4174,39.4365,25590.0
2024-08-26 12:50:00,41.42,41.45,41.41,41.43,56854.0,39.4365,39.465,39.4269,39.446,56854.0
2024-08-26 12:55:00,41.43,41.46,41.42,41.44,40208.0,39.446,39.4746,39.4365,39.4555,40208.0
2024-08-26 13:00:00,41.44,41.45,41.43,41.45,33919.0,39.4555,39.465,39.446,39.465,33919.0
2024-08-26 13:05:00,41.45,41.45,41.43,41.45,55146.0,39.465,39.465,39.446,39.465,55146.0
2024-08-26 13:10:00,41.45,41.47,41.44,41.46,41497.0,39.465,39.4841,39.4555,39.4746,41497.0
2024-08-26 13:15:00,41.45,41.46,41.44,41.44,33381.0,39.465,39.4746,39.4555,39.4555,33381.0
2024-08-26 13:20:00,41.45,41.48,41.43,41.46,64137.0,39.465,39.4936,39.446,39.4746,64137.0
2024-08-26 13:25:00,41.46,41.46,41.41,41.42,51193.0,39.4746,39.4746,39.4269,39.4365,51193.0
2024-08-26 13:30:00,41.41,41.42,41.36,41.39,74761.0,39.4269,39.4365,39.3793,39.4079,74761.0
2024-08-26 13:35:00,41.39,41.4,41.37,41.38,51390.0,39.4079,39.4174,39.3889,39.3984,51390.0
2024-08-26 13:40:00,41.39,41.4,41.33,41.36,76627.0,39.4079,39.4174,39.3508,39.3793,76627.0
2024-08-26 13:45:00,41.36,41.36,41.32,41.36,52176.0,39.3793,39.3793,39.3413,39.3793,52176.0
2024-08-26 13:50:00,41.36,41.36,41.32,41.35,48197.0,39.3793,39.3793,39.3413,39.3698,48197.0
2024-08-26 13:55:00,41.35,41.39,41.34,41.38,44738.0,39.3698,39.4079,39.3603,39.3984,44738.0
2024-08-26 14:00:00,41.38,41.41,41.37,41.4,43700.0,39.3984,39.4269,39.3889,39.4174,43700.0
2024-08-26 14:05:00,41.4,41.41,41.39,41.4,33229.0,39.4174,39.4269,39.4079,39.4174,33229.0
2024-08-26 14:10:00,41.41,41.41,41.38,41.4,24104.0,39.4269,39.4269,39.3984,39.4174,24104.0
2024-08-26 14:15:00,41.4,41.4,41.37,41.39,35561.0,39.4174,39.4174,39.3889,39.4079,35561.0
2024-08-26 14:20:00,41.39,41.41,41.37,41.38,47385.0,39.4079,39.4269,39.3889,39.3984,47385.0
2024-08-26 14:25:00,41.37,41.38,41.36,41.37,23152.0,39.3889,39.3984,39.3793,39.3889,23152.0
2024-08-26 14:30:00,41.37,41.37,41.34,41.34,29307.0,39.3889,39.3889,39.3603,39.3603,29307.0
2024-08-26 14:35:00,41.34,41.36,41.34,41.36,30399.0,39.3603,39.3793,39.3603,39.3793,30399.0
2024-08-26 14:40:00,41.36,41.36,41.34,41.34,22492.0,39.3793,39.3793,39.3603,39.3603,22492.0
2024-08-26 14:45:00,41.34,41.35,41.32,41.33,53765.0,39.3603,39.3698,39.3413,39.3508,53765.0
2024-08-26 14:50:00,41.33,41.34,41.31,41.32,26839.0,39.3508,39.3603,39.3317,39.3413,26839.0
2024-08-26 14:55:00,41.31,41.34,41.3,41.3,42001.0,39.3317,39.3603,39.3222,39.3222,42001.0
2024-08-26 15:00:00,41.31,41.31,41.29,41.3,57323.0,39.3317,39.3317,39.3127,39.3222,57323.0
2024-08-26 15:05:00,41.3,41.32,41.29,41.32,22560.0,39.3222,39.3413,39.3127,39.3413,22560.0
2024-08-26 15:10:00,41.32,41.34,41.31,41.33,71625.0,39.3413,39.3603,39.3317,39.3508,71625.0
2024-08-26 15:15:00,41.33,41.35,41.33,41.34,33534.0,39.3508,39.3698,39.3508,39.3603,33534.0
2024-08-26 15:20:00,41.34,41.37,41.33,41.36,53089.0,39.3603,39.3889,39.3508,39.3793,53089.0
2024-08-26 15:25:00,41.35,41.37,41.35,41.37,31409.0,39.3698,39.3889,39.3698,39.3889,31409.0
2024-08-26 15:30:00,41.36,41.39,41.36,41.39,58775.0,39.3793,39.4079,39.3793,39.4079,58775.0
2024-08-26 15:35:00,41.38,41.4,41.37,41.4,64127.0,39.3984,39.4174,39.3889,39.4174,64127.0
2024-08-26 15:40:00,41.39,41.45,41.39,41.44,87389.0,39.4079,39.465,39.4079,39.4555,87389.0
2024-08-26 15:45:00,41.44,41.44,41.37,41.38,155295.0,39.4555,39.4555,39.3889,39.3984,155295.0
2024-08-26 15:50:00,41.38,41.39,41.35,41.35,198309.0,39.3984,39.4079,39.3698,39.3698,198309.0
2024-08-26 15:55:00,41.36,41.51,41.34,41.5,739547.0,39.3793,39.5222,39.3603,39.5126,739547.0
2024-08-27 09:30:00,41.55,41.64,41.49,41.54,327921.0,39.5602,39.6459,39.5031,39.5507,327921.0
2024-08-27 09:35:00,41.54,41.59,41.5,41.55,67121.0,39.5507,39.5983,39.5126,39.5602,67121.0
2024-08-27 09:40:00,41.56,41.63,41.56,41.58,212846.0,39.5698,39.6364,39.5698,39.5888,212846.0
2024-08-27 09:45:00,41.58,41.64,41.52,41.54,95734.0,39.5888,39.6459,39.5317,39.5507,95734.0
2024-08-27 09:50:00,41.54,41.54,41.48,41.5,58619.0,39.5507,39.5507,39.4936,39.5126,58619.0
2024-08-27 09:55:00,41.49,41.49,41.4,41.44,109816.0,39.5031,39.5031,39.4174,39.4555,109816.0
2024-08-27 10:00:00,41.44,41.45,41.4,41.41,80031.0,39.4555,39.465,39.4174,39.4269,80031.0
2024-08-27 10:05:00,41.42,41.43,41.38,41.39,46425.0,39.4365,39.446,39.3984,39.4079,46425.0
2024-08-27 10:10:00,41.39,41.4,41.34,41.39,80303.0,39.4079,39.4174,39.3603,39.4079,80303.0
2024-08-27 10:15:00,41.4,41.4,41.32,41.34,86914.0,39.4174,39.4174,39.3413,39.3603,86914.0
2024-08-27 10:20:00,41.34,41.38,41.34,41.34,54538.0,39.3603,39.3984,39.3603,39.3603,54538.0
2024-08-27 10:25:00,41.34,41.35,41.3,41.32,55929.0,39.3603,39.3698,39.3222,39.3413,55929.0
2024-08-27 10:30:00,41.31,41.35,41.3,41.33,75416.0,39.3317,39.3698,39.3222,39.3508,75416.0
2024-08-27 10:35:00,41.33,41.36,41.29,41.36,53101.0,39.3508,39.3793,39.3127,39.3793,53101.0
2024-08-27 10:40:00,41.36,41.38,41.29,41.3,56547.0,39.3793,39.3984,39.3127,39.3222,56547.0
2024-08-27 10:45:00,41.3,41.34,41.29,41.34,49237.0,39.3222,39.3603,39.3127,39.3603,49237.0
2024-08-27 10:50:00,41.34,41.37,41.33,41.36,43875.0,39.3603,39.3889,39.3508,39.3793,43875.0
2024-08-27 10:55:00,41.36,41.36,41.33,41.34,57146.0,39.3793,39.3793,39.3508,39.3603,57146.0
2024-08-27 11:00:00,41.34,41.37,41.29,41.34,76332.0,39.3603,39.3889,39.3127,39.3603,76332.0
2024-08-27 11:05:00,41.33,41.37,41.31,41.35,49863.0,39.3508,39.3889,39.3317,39.3698,49863.0
2024-08-27 11:10:00,41.35,41.39,41.34,41.37,48615.0,39.3698,39.4079,39.3603,39.3889,48615.0
2024-08-27 11:15:00,41.37,41.38,41.29,41.31,75368.0,39.3889,39.3984,39.3127,39.3317,75368.0
2024-08-27 11:20:00,41.32,41.35,41.31,41.33,31892.0,39.3413,39.3698,39.3317,39.3508,31892.0
2024-08-27 11:25:00,41.34,41.34,41.31,41.33,45063.0,39.3603,39.3603,39.3317,39.3508,45063.0
2024-08-27 11:30:00,41.32,41.32,41.26,41.27,68250.0,39.3413,39.3413,39.2841,39.2937,68250.0
2024-08-27 11:35:00,41.27,41.31,41.26,41.3,60371.0,39.2937,39.3317,39.2841,39.3222,60371.0
2024-08-27 11:40:00,41.3,41.32,41.28,41.32,45518.0,39.3222,39.3413,39.3032,39.3413,45518.0
2024-08-27 11:45:00,41.32,41.32,41.28,41.3,43087.0,39.3413,39.3413,39.3032,39.3222,43087.0
2024-08-27 11:50:00,41.3,41.33,41.28,41.31,43972.0,39.3222,39.3508,39.3032,39.3317,43972.0
2024-08-27 11:55:00,41.31,41.34,41.28,41.29,62684.0,39.3317,39.3603,39.3032,39.3127,62684.0
2024-08-27 12:00:00,41.29,41.3,41.26,41.27,61350.0,39.3127,39.3222,39.2841,39.2937,61350.0
2024-08-27 12:05:00,41.27,41.28,41.23,41.24,66996.0,39.2937,39.3032,39.2556,39.2651,66996.0
2024-08-27 12:10:00,41.24,41.25,41.22,41.25,54081.0,39.2651,39.2746,39.246,39.2746,54081.0
2024-08-27 12:15:00,41.25,41.27,41.24,41.26,32060.0,39.2746,39.2937,39.2651,39.2841,32060.0
2024-08-27 12:20:00,41.27,41.27,41.25,41.26,32684.0,39.2937,39.2937,39.2746,39.2841,32684.0
2024-08-27 12:25:00,41.26,41.26,41.21,41.23,52113.0,39.2841,39.2841,39.2365,39.2556,52113.0
2024-08-27 12:30:00,41.23,41.25,41.22,41.25,59789.0,39.2556,39.2746,39.246,39.2746,59789.0
2024-08-27 12:35:00,41.25,41.26,41.23,41.25,37685.0,39.2746,39.2841,39.2556,39.2746,37685.0
2024-08-27 12:40:00,41.26,41.27,41.24,41.26,48149.0,39.2841,39.2937,39.2651,39.2841,48149.0
2024-08-27 12:45:00,41.26,41.3,41.24,41.29,62992.0,39.2841,39.3222,39.2651,39.3127,62992.0
2024-08-27 12:50:00,41.3,41.3,41.27,41.29,37960.0,39.3222,39.3222,39.2937,39.3127,37960.0
2024-08-27 12:55:00,41.29,41.3,41.25,41.26,39266.0,39.3127,39.3222,39.2746,39.2841,39266.0
2024-08-27 13:00:00,41.25,41.26,41.22,41.23,58675.0,39.2746,39.2841,39.246,39.2556,58675.0
2024-08-27 13:05:00,41.23,41.26,41.23,41.25,48450.0,39.2556,39.2841,39.2556,39.2746,48450.0
2024-08-27 13:10:00,41.25,41.26,41.22,41.23,46734.0,39.2746,39.2841,39.246,39.2556,46734.0
2024-08-27 13:15:00,41.23,41.24,41.21,41.23,43435.0,39.2556,39.2651,39.2365,39.2556,43435.0
2024-08-27 13:20:00,41.22,41.22,41.19,41.21,91812.0,39.246,39.246,39.2175,39.2365,91812.0
2024-08-27 13:25:00,41.21,41.25,41.2,41.23,36517.0,39.2365,39.2746,39.227,39.2556,36517.0
2024-08-27 13:30:00,41.24,41.27,41.19,41.21,49434.0,39.2651,39.2937,39.2175,39.2365,49434.0
2024-08-27 13:35:00,41.2,41.24,41.2,41.23,46711.0,39.227,39.2651,39.227,39.2556,46711.0
2024-08-27 13:40:00,41.23,41.26,41.22,41.25,40406.0,39.2556,39.2841,39.246,39.2746,40406.0
2024-08-27 13:45:00,41.24,41.25,41.21,41.22,33072.0,39.2651,39.2746,39.2365,39.246,33072.0
2024-08-27 13:50:00,41.22,41.23,41.2,41.22,48270.0,39.246,39.2556,39.227,39.246,48270.0
2024-08-27 13:55:00,41.21,41.22,41.2,41.2,34430.0,39.2365,39.246,39.227,39.227,34430.0
2024-08-27 14:00:00,41.19,41.21,41.17,41.21,84347.0,39.2175,39.2365,39.1984,39.2365,84347.0
2024-08-27 14:05:00,41.21,41.21,41.2,41.21,30303.0,39.2365,39.2365,39.227,39.2365,30303.0
2024-08-27 14:10:00,41.21,41.26,41.2,41.23,51800.0,39.2365,39.2841,39.227,39.2556,51800.0
2024-08-27 14:15:00,41.23,41.25,41.21,41.24,56326.0,39.2556,39.2746,39.2365,39.2651,56326.0
2024-08-27 14:20:00,41.25,41.26,41.24,41.25,35309.0,39.2746,39.2841,39.2651,39.2746,35309.0
2024-08-27 14:25:00,41.25,41.25,41.22,41.24,43103.0,39.2746,39.2746,39.246,39.2651,43103.0
2024-08-27 14:30:00,41.23,41.25,41.22,41.22,49460.0,39.2556,39.2746,39.246,39.246,49460.0
2024-08-27 14:35:00,41.22,41.24,41.2,41.24,65606.0,39.246,39.2651,39.227,39.2651,65606.0
2024-08-27 14:40:00,41.24,41.25,41.22,41.23,35011.0,39.2651,39.2746,39.246,39.2556,35011.0
2024-08-27 14:45:00,41.23,41.23,41.19,41.21,71153.0,39.2556,39.2556,39.2175,39.2365,71153.0
2024-08-27 14:50:00,41.21,41.23,41.2,41.23,35318.0,39.2365,39.2556,39.227,39.2556,35318.0
2024-08-27 14:55:00,41.23,41.23,41.21,41.23,44043.0,39.2556,39.2556,39.2365,39.2556,44043.0
2024-08-27 15:00:00,41.23,41.26,41.22,41.25,59366.0,39.2556,39.2841,39.246,39.2746,59366.0
2024-08-27 15:05:00,41.25,41.35,41.24,41.34,337932.0,39.2746,39.3698,39.2651,39.3603,337932.0
2024-08-27 15:10:00,41.34,41.38,41.34,41.37,56339.0,39.3603,39.3984,39.3603,39.3889,56339.0
2024-08-27 15:15:00,41.37,41.38,41.35,41.36,76742.0,39.3889,39.3984,39.3698,39.3793,76742.0
2024-08-27 15:20:00,41.37,41.39,41.35,41.35,119830.0,39.3889,39.4079,39.3698,39.3698,119830.0
2024-08-27 15:25:00,41.35,41.36,41.34,41.34,97861.0,39.3698,39.3793,39.3603,39.3603,97861.0
2024-08-27 15:30:00,41.34,41.35,41.31,41.33,64529.0,39.3603,39.3698,39.3317,39.3508,64529.0
2024-08-27 15:35:00,41.32,41.34,41.3,41.3,67851.0,39.3413,39.3603,39.3222,39.3222,67851.0
2024-08-27 15:40:00,41.3,41.32,41.29,41.32,98524.0,39.3222,39.3413,39.3127,39.3413,98524.0
2024-08-27 15:45:00,41.32,41.37,41.3,41.36,115930.0,39.3413,39.3889,39.3222,39.3793,115930.0
2024-08-27 15:50:00,41.37,41.43,41.36,41.43,331274.0,39.3889,39.446,39.3793,39.446,331274.0
2024-08-27 15:55:00,41.43,41.48,41.42,41.46,779922.0,39.446,39.4936,39.4365,39.4746,779922.0
2024-08-28 09:30:00,41.49,41.55,41.37,41.37,308552.0,39.5031,39.5602,39.3889,39.3889,308552.0
2024-08-28 09:35:00,41.38,41.44,41.36,41.41,121539.0,39.3984,39.4555,39.3793,39.4269,121539.0
2024-08-28 09:40:00,41.42,41.48,41.39,41.47,84031.0,39.4365,39.4936,39.4079,39.4841,84031.0
2024-08-28 09:45:00,41.47,41.6,41.46,41.59,198527.0,39.4841,39.6079,39.4746,39.5983,198527.0
2024-08-28 09:50:00,41.59,41.7,41.59,41.64,183247.0,39.5983,39.7031,39.5983,39.6459,183247.0
2024-08-28 09:55:00,41.64,41.69,41.57,41.59,128073.0,39.6459,39.6935,39.5793,39.5983,128073.0
2024-08-28 10:00:00,41.59,41.61,41.51,41.52,90594.0,39.5983,39.6174,39.5222,39.5317,90594.0
2024-08-28 10:05:00,41.53,41.63,41.52,41.59,182635.0,39.5412,39.6364,39.5317,39.5983,182635.0
2024-08-28 10:10:00,41.59,41.63,41.56,41.62,175987.0,39.5983,39.6364,39.5698,39.6269,175987.0
2024-08-28 10:15:00,41.62,41.62,41.52,41.55,125277.0,39.6269,39.6269,39.5317,39.5602,125277.0
2024-08-28 10:20:00,41.55,41.6,41.52,41.54,94153.0,39.5602,39.6079,39.5317,39.5507,94153.0
2024-08-28 10:25:00,41.54,41.57,41.52,41.54,98298.0,39.5507,39.5793,39.5317,39.5507,98298.0
2024-08-28 10:30:00,41.54,41.56,41.52,41.52,34496.0,39.5507,39.5698,39.5317,39.5317,34496.0
2024-08-28 10:35:00,41.53,41.6,41.53,41.6,78318.0,39.5412,39.6079,39.5412,39.6079,78318.0
2024-08-28 10:40:00,41.59,41.62,41.57,41.59,79130.0,39.5983,39.6269,39.5793,39.5983,79130.0
2024-08-28 10:45:00,41.59,41.64,41.57,41.59,184797.0,39.5983,39.6459,39.5793,39.5983,184797.0
2024-08-28 10:50:00,41.59,41.64,41.59,41.62,151044.0,39.5983,39.6459,39.5983,39.6269,151044.0
2024-08-28 10:55:00,41.62,41.65,41.6,41.64,91844.0,39.6269,39.6555,39.6079,39.6459,91844.0
2024-08-28 11:00:00,41.64,41.66,41.61,41.61,100782.0,39.6459,39.665,39.6174,39.6174,100782.0
2024-08-28 11:05:00,41.62,41.66,41.61,41.64,68619.0,39.6269,39.665,39.6174,39.6459,68619.0
2024-08-28 11:10:00,41.64,41.7,41.6,41.68,259965.0,39.6459,39.7031,39.6079,39.684,259965.0
2024-08-28 11:15:00,41.68,41.71,41.64,41.66,117857.0,39.684,39.7126,39.6459,39.665,117857.0
2024-08-28 11:20:00,41.66,41.66,41.58,41.6,70713.0,39.665,39.665,39.5888,39.6079,70713.0
2024-08-28 11:25:00,41.6,41.64,41.57,41.59,79579.0,39.6079,39.6459,39.5793,39.5983,79579.0
2024-08-28 11:30:00,41.59,41.61,41.57,41.59,69899.0,39.5983,39.6174,39.5793,39.5983,69899.0
2024-08-28 11:35:00,41.59,41.62,41.58,41.61,74947.0,39.5983,39.6269,39.5888,39.6174,74947.0
2024-08-28 11:40:00,41.61,41.61,41.56,41.59,70051.0,39.6174,39.6174,39.5698,39.5983,70051.0
2024-08-28 11:45:00,41.59,41.61,41.58,41.59,62747.0,39.5983,39.6174,39.5888,39.5983,62747.0
2024-08-28 11:50:00,41.59,41.61,41.57,41.59,42709.0,39.5983,39.6174,39.5793,39.5983,42709.0
2024-08-28 11:55:00,41.59,41.59,41.56,41.59,37838.0,39.5983,39.5983,39.5698,39.5983,37838.0
2024-08-28 12:00:00,41.59,41.59,41.55,41.58,57163.0,39.5983,39.5983,39.5602,39.5888,57163.0
2024-08-28 12:05:00,41.58,41.58,41.53,41.54,125424.0,39.5888,39.5888,39.5412,39.5507,125424.0
2024-08-28 12:10:00,41.54,41.56,41.52,41.55,119615.0,39.5507,39.5698,39.5317,39.5602,119615.0
2024-08-28 12:15:00,41.55,41.55,41.52,41.54,70059.0,39.5602,39.5602,39.5317,39.5507,70059.0
2024-08-28 12:20:00,41.54,41.55,41.51,41.52,112549.0,39.5507,39.5602,39.5222,39.5317,112549.0
2024-08-28 12:25:00,41.52,41.52,41.48,41.48,61362.0,39.5317,39.5317,39.4936,39.4936,61362.0
2024-08-28 12:30:00,41.48,41.51,41.47,41.49,36363.0,39.4936,39.5222,39.4841,39.5031,36363.0
2024-08-28 12:35:00,41.48,41.49,41.45,41.49,43215.0,39.4936,39.5031,39.465,39.5031,43215.0
2024-08-28 12:40:00,41.48,41.49,41.45,41.47,54254.0,39.4936,39.5031,39.465,39.4841,54254.0
2024-08-28 12:45:00,41.47,41.51,41.46,41.5,57916.0,39.4841,39.5222,39.4746,39.5126,57916.0
2024-08-28 12:50:00,41.49,41.51,41.45,41.46,49688.0,39.5031,39.5222,39.465,39.4746,49688.0
2024-08-28 12:55:00,41.46,41.48,41.45,41.46,63538.0,39.4746,39.4936,39.465,39.4746,63538.0
2024-08-28 13:00:00,41.46,41.47,41.42,41.43,32329.0,39.4746,39.4841,39.4365,39.446,32329.0
2024-08-28 13:05:00,41.43,41.43,41.39,41.4,69161.0,39.446,39.446,39.4079,39.4174,69161.0
2024-08-28 13:10:00,41.4,41.43,41.39,41.41,76199.0,39.4174,39.446,39.4079,39.4269,76199.0
2024-08-28 13:15:00,41.41,41.43,41.39,41.42,60854.0,39.4269,39.446,39.4079,39.4365,60854.0
2024-08-28 13:20:00,41.42,41.42,41.39,41.4,53179.0,39.4365,39.4365,39.4079,39.4174,53179.0
2024-08-28 13:25:00,41.39,41.43,41.39,41.42,62340.0,39.4079,39.446,39.4079,39.4365,62340.0
2024-08-28 13:30:00,41.42,41.49,41.41,41.47,130847.0,39.4365,39.5031,39.4269,39.4841,130847.0
2024-08-28 13:35:00,41.46,41.47,41.45,41.46,31362.0,39.4746,39.4841,39.465,39.4746,31362.0
2024-08-28 13:40:00,41.47,41.48,41.46,41.47,38566.0,39.4841,39.4936,39.4746,39.4841,38566.0
2024-08-28 13:45:00,41.47,41.5,41.46,41.46,114931.0,39.4841,39.5126,39.4746,39.4746,114931.0
2024-08-28 13:50:00,41.47,41.49,41.46,41.47,38368.0,39.4841,39.5031,39.4746,39.4841,38368.0
2024-08-28 13:55:00,41.47,41.48,41.45,41.47,50500.0,39.4841,39.4936,39.465,39.4841,50500.0
2024-08-28 14:00:00,41.47,41.48,41.43,41.47,71939.0,39.4841,39.4936,39.446,39.4841,71939.0
2024-08-28 14:05:00,41.47,41.54,41.45,41.52,91033.0,39.4841,39.5507,39.465,39.5317,91033.0
2024-08-28 14:10:00,41.51,41.52,41.46,41.46,78029.0,39.5222,39.5317,39.4746,39.4746,78029.0
2024-08-28 14:15:00,41.46,41.46,41.43,41.44,44667.0,39.4746,39.4746,39.446,39.4555,44667.0
2024-08-28 14:20:00,41.43,41.44,41.42,41.42,33844.0,39.446,39.4555,39.4365,39.4365,33844.0
2024-08-28 14:25:00,41.42,41.44,41.39,41.39,68160.0,39.4365,39.4555,39.4079,39.4079,68160.0
2024-08-28 14:30:00,41.39,41.42,41.39,41.41,45318.0,39.4079,39.4365,39.4079,39.4269,45318.0
2024-08-28 14:35:00,41.41,41.45,41.4,41.44,42192.0,39.4269,39.465,39.4174,39.4555,42192.0
2024-08-28 14:40:00,41.43,41.45,41.42,41.42,30588.0,39.446,39.465,39.4365,39.4365,30588.0
2024-08-28 14:45:00,41.43,41.44,41.42,41.43,33156.0,39.446,39.4555,39.4365,39.446,33156.0
2024-08-28 14:50:00,41.43,41.46,41.42,41.46,64134.0,39.446,39.4746,39.4365,39.4746,64134.0
2024-08-28 14:55:00,41.46,41.5,41.44,41.48,84183.0,39.4746,39.5126,39.4555,39.4936,84183.0
2024-08-28 15:00:00,41.48,41.53,41.47,41.5,85987.0,39.4936,39.5412,39.4841,39.5126,85987.0
2024-08-28 15:05:00,41.51,41.52,41.44,41.45,118873.0,39.5222,39.5317,39.4555,39.465,118873.0
2024-08-28 15:10:00,41.45,41.45,41.41,41.43,114725.0,39.465,39.465,39.4269,39.446,114725.0
2024-08-28 15:15:00,41.43,41.45,41.41,41.44,72012.0,39.446,39.465,39.4269,39.4555,72012.0
2024-08-28 15:20:00,41.44,41.46,41.43,41.46,46851.0,39.4555,39.4746,39.446,39.4746,46851.0
2024-08-28 15:25:00,41.46,41.47,41.45,41.47,39603.0,39.4746,39.4841,39.465,39.4841,39603.0
2024-08-28 15:30:00,41.47,41.49,41.41,41.41,263564.0,39.4841,39.5031,39.4269,39.4269,263564.0
2024-08-28 15:35:00,41.41,41.49,41.41,41.47,171042.0,39.4269,39.5031,39.4269,39.4841,171042.0
2024-08-28 15:40:00,41.48,41.52,41.44,41.52,155165.0,39.4936,39.5317,39.4555,39.5317,155165.0
2024-08-28 15:45:00,41.52,41.54,41.48,41.48,268256.0,39.5317,39.5507,39.4936,39.4936,268256.0
2024-08-28 15:50:00,41.49,41.57,41.48,41.51,355529.0,39.5031,39.5793,39.4936,39.5222,355529.0
2024-08-28 15:55:00,41.51,41.57,41.48,41.5,807784.0,39.5222,39.5793,39.4936,39.5126,807784.0
2024-08-29 09:30:00,41.54,41.57,41.3,41.33,569987.0,39.5507,39.5793,39.3222,39.3508,569987.0
2024-08-29 09:35:00,41.32,41.41,41.32,41.37,219949.0,39.3413,39.4269,39.3413,39.3889,219949.0
2024-08-29 09:40:00,41.37,41.41,41.34,41.36,221586.0,39.3889,39.4269,39.3603,39.3793,221586.0
2024-08-29 09:45:00,41.36,41.36,41.26,41.27,185897.0,39.3793,39.3793,39.2841,39.2937,185897.0
2024-08-29 09:50:00,41.27,41.33,41.25,41.29,101978.0,39.2937,39.3508,39.2746,39.3127,101978.0
2024-08-29 09:55:00,41.3,41.3,41.21,41.23,157508.0,39.3222,39.3222,39.2365,39.2556,157508.0
2024-08-29 10:00:00,41.23,41.28,41.22,41.27,119123.0,39.2556,39.3032,39.246,39.2937,119123.0
2024-08-29 10:05:00,41.27,41.3,41.21,41.23,173846.0,39.2937,39.3222,39.2365,39.2556,173846.0
2024-08-29 10:10:00,41.23,41.25,41.19,41.24,150662.0,39.2556,39.2746,39.2175,39.2651,150662.0
2024-08-29 10:15:00,41.23,41.33,41.23,41.33,131613.0,39.2556,39.3508,39.2556,39.3508,131613.0
2024-08-29 10:20:00,41.33,41.33,41.26,41.27,117985.0,39.3508,39.3508,39.2841,39.2937,117985.0
2024-08-29 10:25:00,41.27,41.3,41.26,41.29,87496.0,39.2937,39.3222,39.2841,39.3127,87496.0
2024-08-29 10:30:00,41.29,41.3,41.24,41.24,93970.0,39.3127,39.3222,39.2651,39.2651,93970.0
2024-08-29 10:35:00,41.24,41.27,41.23,41.25,116223.0,39.2651,39.2937,39.2556,39.2746,116223.0
2024-08-29 10:40:00,41.25,41.26,41.19,41.22,153900.0,39.2746,39.2841,39.2175,39.246,153900.0
2024-08-29 10:45:00,41.22,41.26,41.2,41.21,125642.0,39.246,39.2841,39.227,39.2365,125642.0
2024-08-29 10:50:00,41.21,41.24,41.19,41.2,80575.0,39.2365,39.2651,39.2175,39.227,80575.0
2024-08-29 10:55:00,41.2,41.23,41.19,41.2,92976.0,39.227,39.2556,39.2175,39.227,92976.0
2024-08-29 11:00:00,41.21,41.22,41.17,41.19,55794.0,39.2365,39.246,39.1984,39.2175,55794.0
2024-08-29 11:05:00,41.19,41.23,41.18,41.2,112005.0,39.2175,39.2556,39.208,39.227,112005.0
2024-08-29 11:10:00,41.2,41.24,41.16,41.23,131041.0,39.227,39.2651,39.1889,39.2556,131041.0
2024-08-29 11:15:00,41.23,41.24,41.19,41.22,106301.0,39.2556,39.2651,39.2175,39.246,106301.0
2024-08-29 11:20:00,41.22,41.22,41.17,41.21,53197.0,39.246,39.246,39.1984,39.2365,53197.0
2024-08-29 11:25:00,41.21,41.24,41.2,41.21,71193.0,39.2365,39.2651,39.227,39.2365,71193.0
2024-08-29 11:30:00,41.2,41.22,41.19,41.2,100034.0,39.227,39.246,39.2175,39.227,100034.0
2024-08-29 11:35:00,41.2,41.2,41.14,41.15,117036.0,39.227,39.227,39.1699,39.1794,117036.0
2024-08-29 11:40:00,41.15,41.24,41.14,41.22,224622.0,39.1794,39.2651,39.1699,39.246,224622.0
2024-08-29 11:45:00,41.23,41.23,41.18,41.21,247028.0,39.2556,39.2556,39.208,39.2365,247028.0
2024-08-29 11:50:00,41.21,41.22,41.17,41.2,128073.0,39.2365,39.246,39.1984,39.227,128073.0
2024-08-29 11:55:00,41.2,41.21,41.17,41.2,49257.0,39.227,39.2365,39.1984,39.227,49257.0
2024-08-29 12:00:00,41.21,41.24,41.2,41.22,87623.0,39.2365,39.2651,39.227,39.246,87623.0
2024-08-29 12:05:00,41.23,41.25,41.21,41.24,124100.0,39.2556,39.2746,39.2365,39.2651,124100.0
2024-08-29 12:10:00,41.24,41.26,41.23,41.26,104209.0,39.2651,39.2841,39.2556,39.2841,104209.0
2024-08-29 12:15:00,41.26,41.3,41.23,41.27,110090.0,39.2841,39.3222,39.2556,39.2937,110090.0
2024-08-29 12:20:00,41.27,41.3,41.26,41.29,97716.0,39.2937,39.3222,39.2841,39.3127,97716.0
2024-08-29 12:25:00,41.29,41.33,41.29,41.31,65197.0,39.3127,39.3508,39.3127,39.3317,65197.0
2024-08-29 12:30:00,41.3,41.31,41.27,41.29,78942.0,39.3222,39.3317,39.2937,39.3127,78942.0
2024-08-29 12:35:00,41.29,41.32,41.27,41.32,46586.0,39.3127,39.3413,39.2937,39.3413,46586.0
2024-08-29 12:40:00,41.32,41.35,41.31,41.31,73107.0,39.3413,39.3698,39.3317,39.3317,73107.0
2024-08-29 12:45:00,41.32,41.34,41.29,41.34,60931.0,39.3413,39.3603,39.3127,39.3603,60931.0
2024-08-29 12:50:00,41.34,41.37,41.33,41.35,92753.0,39.3603,39.3889,39.3508,39.3698,92753.0
2024-08-29 12:55:00,41.34,41.36,41.32,41.34,88582.0,39.3603,39.3793,39.3413,39.3603,88582.0
2024-08-29 13:00:00,41.33,41.37,41.33,41.37,53393.0,39.3508,39.3889,39.3508,39.3889,53393.0
2024-08-29 13:05:00,41.37,41.37,41.32,41.34,83595.0,39.3889,39.3889,39.3413,39.3603,83595.0
2024-08-29 13:10:00,41.33,41.34,41.3,41.3,59523.0,39.3508,39.3603,39.3222,39.3222,59523.0
2024-08-29 13:15:00,41.3,41.34,41.3,41.33,58879.0,39.3222,39.3603,39.3222,39.3508,58879.0
2024-08-29 13:20:00,41.33,41.36,41.31,41.34,66832.0,39.3508,39.3793,39.3317,39.3603,66832.0
2024-08-29 13:25:00,41.34,41.37,41.34,41.37,90577.0,39.3603,39.3889,39.3603,39.3889,90577.0
2024-08-29 13:30:00,41.37,41.37,41.34,41.35,75980.0,39.3889,39.3889,39.3603,39.3698,75980.0
2024-08-29 13:35:00,41.36,41.39,41.34,41.38,126099.0,39.3793,39.4079,39.3603,39.3984,126099.0
2024-08-29 13:40:00,41.37,41.43,41.36,41.42,178114.0,39.3889,39.446,39.3793,39.4365,178114.0
2024-08-29 13:45:00,41.41,41.45,41.4,41.45,102765.0,39.4269,39.465,39.4174,39.465,102765.0
2024-08-29 13:50:00,41.44,41.45,41.37,41.38,73237.0,39.4555,39.465,39.3889,39.3984,73237.0
2024-08-29 13:55:00,41.38,41.43,41.36,41.43,92326.0,39.3984,39.446,39.3793,39.446,92326.0
2024-08-29 14:00:00,41.43,41.49,41.41,41.48,125623.0,39.446,39.5031,39.4269,39.4936,125623.0
2024-08-29 14:05:00,41.48,41.52,41.46,41.47,157253.0,39.4936,39.5317,39.4746,39.4841,157253.0
2024-08-29 14:10:00,41.47,41.5,41.45,41.46,62636.0,39.4841,39.5126,39.465,39.4746,62636.0
2024-08-29 14:15:00,41.46,41.49,41.43,41.44,133278.0,39.4746,39.5031,39.446,39.4555,133278.0
2024-08-29 14:20:00,41.44,41.48,41.44,41.47,90040.0,39.4555,39.4936,39.4555,39.4841,90040.0
2024-08-29 14:25:00,41.47,41.48,41.44,41.47,101548.0,39.4841,39.4936,39.4555,39.4841,101548.0
2024-08-29 14:30:00,41.47,41.48,41.44,41.48,140485.0,39.4841,39.4936,39.4555,39.4936,140485.0
2024-08-29 14:35:00,41.48,41.48,41.42,41.43,150264.0,39.4936,39.4936,39.4365,39.446,150264.0
2024-08-29 14:40:00,41.42,41.45,41.39,41.41,113441.0,39.4365,39.465,39.4079,39.4269,113441.0
2024-08-29 14:45:00,41.42,41.44,41.39,41.4,79357.0,39.4365,39.4555,39.4079,39.4174,79357.0
2024-08-29 14:50:00,41.39,41.41,41.38,41.41,63409.0,39.4079,39.4269,39.3984,39.4269,63409.0
2024-08-29 14:55:00,41.41,41.44,41.39,41.43,116814.0,39.4269,39.4555,39.4079,39.446,116814.0
2024-08-29 15:00:00,41.43,41.43,41.38,41.39,102025.0,39.446,39.446,39.3984,39.4079,102025.0
2024-08-29 15:05:00,41.39,41.47,41.38,41.46,139474.0,39.4079,39.4841,39.3984,39.4746,139474.0
2024-08-29 15:10:00,41.45,41.46,41.42,41.44,107601.0,39.465,39.4746,39.4365,39.4555,107601.0
2024-08-29 15:15:00,41.44,41.44,41.39,41.41,178478.0,39.4555,39.4555,39.4079,39.4269,178478.0
2024-08-29 15:20:00,41.41,41.41,41.37,41.4,116835.0,39.4269,39.4269,39.3889,39.4174,116835.0
2024-08-29 15:25:00,41.4,41.43,41.39,41.41,94327.0,39.4174,39.446,39.4079,39.4269,94327.0
2024-08-29 15:30:00,41.41,41.44,41.37,41.43,185333.0,39.4269,39.4555,39.3889,39.446,185333.0
2024-08-29 15:35:00,41.43,41.43,41.37,41.39,121256.0,39.446,39.446,39.3889,39.4079,121256.0
2024-08-29 15:40:00,41.38,41.4,41.33,41.34,167040.0,39.3984,39.4174,39.3508,39.3603,167040.0
2024-08-29 15:45:00,41.34,41.36,41.32,41.34,179275.0,39.3603,39.3793,39.3413,39.3603,179275.0
2024-08-29 15:50:00,41.34,41.36,41.27,41.3,528449.0,39.3603,39.3793,39.2937,39.3222,528449.0
2024-08-29 15:55:00,41.29,41.3,41.22,41.26,1325227.0,39.3127,39.3222,39.246,39.2841,1325227.0
2024-08-30 09:30:00,41.3,41.46,41.29,41.32,231860.0,39.3222,39.4746,39.3127,39.3413,231860.0
2024-08-30 09:35:00,41.32,41.39,41.3,41.39,76255.0,39.3413,39.4079,39.3222,39.4079,76255.0
2024-08-30 09:40:00,41.39,41.43,41.31,41.36,54774.0,39.4079,39.446,39.3317,39.3793,54774.0
2024-08-30 09:45:00,41.36,41.36,41.26,41.27,65518.0,39.3793,39.3793,39.2841,39.2937,65518.0
2024-08-30 09:50:00,41.27,41.29,41.24,41.27,60890.0,39.2937,39.3127,39.2651,39.2937,60890.0
2024-08-30 09:55:00,41.27,41.27,41.21,41.22,75777.0,39.2937,39.2937,39.2365,39.246,75777.0
2024-08-30 10:00:00,41.22,41.26,41.18,41.26,109918.0,39.246,39.2841,39.208,39.2841,109918.0
2024-08-30 10:05:00,41.26,41.28,41.23,41.25,101858.0,39.2841,39.3032,39.2556,39.2746,101858.0
2024-08-30 10:10:00,41.24,41.3,41.23,41.29,70599.0,39.2651,39.3222,39.2556,39.3127,70599.0
2024-08-30 10:15:00,41.28,41.3,41.22,41.25,64596.0,39.3032,39.3222,39.246,39.2746,64596.0
2024-08-30 10:20:00,41.25,41.28,41.24,41.26,46163.0,39.2746,39.3032,39.2651,39.2841,46163.0
2024-08-30 10:25:00,41.27,41.3,41.26,41.29,56603.0,39.2937,39.3222,39.2841,39.3127,56603.0
2024-08-30 10:30:00,41.29,41.29,41.25,41.26,66004.0,39.3127,39.3127,39.2746,39.2841,66004.0
2024-08-30 10:35:00,41.26,41.27,41.23,41.27,76067.0,39.2841,39.2937,39.2556,39.2937,76067.0
2024-08-30 10:40:00,41.27,41.28,41.24,41.25,73756.0,39.2937,39.3032,39.2651,39.2746,73756.0
2024-08-30 10:45:00,41.25,41.27,41.24,41.26,48544.0,39.2746,39.2937,39.2651,39.2841,48544.0
2024-08-30 10:50:00,41.26,41.28,41.23,41.25,75950.0,39.2841,39.3032,39.2556,39.2746,75950.0
2024-08-30 10:55:00,41.26,41.27,41.24,41.26,55802.0,39.2841,39.2937,39.2651,39.2841,55802.0
2024-08-30 11:00:00,41.25,41.28,41.24,41.26,38978.0,39.2746,39.3032,39.2651,39.2841,38978.0
2024-08-30 11:05:00,41.25,41.26,41.22,41.22,76068.0,39.2746,39.2841,39.246,39.246,76068.0
2024-08-30 11:10:00,41.22,41.23,41.18,41.21,92945.0,39.246,39.2556,39.208,39.2365,92945.0
2024-08-30 11:15:00,41.21,41.23,41.19,41.19,54371.0,39.2365,39.2556,39.2175,39.2175,54371.0
2024-08-30 11:20:00,41.2,41.21,41.17,41.18,66738.0,39.227,39.2365,39.1984,39.208,66738.0
2024-08-30 11:25:00,41.19,41.23,41.17,41.23,332395.0,39.2175,39.2556,39.1984,39.2556,332395.0
2024-08-30 11:30:00,41.23,41.23,41.21,41.22,77290.0,39.2556,39.2556,39.2365,39.246,77290.0
2024-08-30 11:35:00,41.22,41.25,41.2,41.23,98613.0,39.246,39.2746,39.227,39.2556,98613.0
2024-08-30 11:40:00,41.23,41.3,41.23,41.29,79374.0,39.2556,39.3222,39.2556,39.3127,79374.0
2024-08-30 11:45:00,41.29,41.31,41.27,41.29,53425.0,39.3127,39.3317,39.2937,39.3127,53425.0
2024-08-30 11:50:00,41.29,41.29,41.26,41.29,77486.0,39.3127,39.3127,39.2841,39.3127,77486.0
2024-08-30 11:55:00,41.28,41.3,41.28,41.3,37689.0,39.3032,39.3222,39.3032,39.3222,37689.0
2024-08-30 12:00:00,41.29,41.32,41.27,41.32,101486.0,39.3127,39.3413,39.2937,39.3413,101486.0
2024-08-30 12:05:00,41.32,41.33,41.31,41.32,72044.0,39.3413,39.3508,39.3317,39.3413,72044.0
2024-08-30 12:10:00,41.32,41.33,41.31,41.32,28075.0,39.3413,39.3508,39.3317,39.3413,28075.0
2024-08-30 12:15:00,41.31,41.33,41.3,41.31,68208.0,39.3317,39.3508,39.3222,39.3317,68208.0
2024-08-30 12:20:00,41.31,41.33,41.3,41.31,36161.0,39.3317,39.3508,39.3222,39.3317,36161.0
2024-08-30 12:25:00,41.32,41.34,41.31,41.32,48886.0,39.3413,39.3603,39.3317,39.3413,48886.0
2024-08-30 12:30:00,41.33,41.34,41.31,41.33,49261.0,39.3508,39.3603,39.3317,39.3508,49261.0
2024-08-30 12:35:00,41.33,41.4,41.32,41.39,79438.0,39.3508,39.4174,39.3413,39.4079,79438.0
2024-08-30 12:40:00,41.39,41.4,41.37,41.38,45677.0,39.4079,39.4174,39.3889,39.3984,45677.0
2024-08-30 12:45:00,41.38,41.42,41.37,41.41,84546.0,39.3984,39.4365,39.3889,39.4269,84546.0
2024-08-30 12:50:00,41.41,41.46,41.41,41.45,171545.0,39.4269,39.4746,39.4269,39.465,171545.0
2024-08-30 12:55:00,41.45,41.45,41.42,41.43,55799.0,39.465,39.465,39.4365,39.446,55799.0
2024-08-30 13:00:00,41.42,41.44,41.41,41.43,35358.0,39.4365,39.4555,39.4269,39.446,35358.0
2024-08-30 13:05:00,41.44,41.44,41.42,41.44,44137.0,39.4555,39.4555,39.4365,39.4555,44137.0
2024-08-30 13:10:00,41.44,41.48,41.41,41.46,147002.0,39.4555,39.4936,39.4269,39.4746,147002.0
2024-08-30 13:15:00,41.46,41.46,41.42,41.44,62285.0,39.4746,39.4746,39.4365,39.4555,62285.0
2024-08-30 13:20:00,41.44,41.48,41.42,41.48,113172.0,39.4555,39.4936,39.4365,39.4936,113172.0
2024-08-30 13:25:00,41.48,41.55,41.47,41.53,160711.0,39.4936,39.5602,39.4841,39.5412,160711.0
2024-08-30 13:30:00,41.54,41.55,41.51,41.52,75839.0,39.5507,39.5602,39.5222,39.5317,75839.0
2024-08-30 13:35:00,41.52,41.54,41.51,41.54,59931.0,39.5317,39.5507,39.5222,39.5507,59931.0
2024-08-30 13:40:00,41.54,41.55,41.53,41.54,56563.0,39.5507,39.5602,39.5412,39.5507,56563.0
2024-08-30 13:45:00,41.54,41.58,41.53,41.57,112934.0,39.5507,39.5888,39.5412,39.5793,112934.0
2024-08-30 13:50:00,41.57,41.57,41.54,41.55,107948.0,39.5793,39.5793,39.5507,39.5602,107948.0
2024-08-30 13:55:00,41.54,41.55,41.51,41.52,117612.0,39.5507,39.5602,39.5222,39.5317,117612.0
2024-08-30 14:00:00,41.52,41.54,41.5,41.52,80581.0,39.5317,39.5507,39.5126,39.5317,80581.0
2024-08-30 14:05:00,41.52,41.58,41.52,41.56,57737.0,39.5317,39.5888,39.5317,39.5698,57737.0
2024-08-30 14:10:00,41.57,41.58,41.53,41.58,199565.0,39.5793,39.5888,39.5412,39.5888,199565.0
2024-08-30 14:15:00,41.58,41.6,41.57,41.59,58773.0,39.5888,39.6079,39.5793,39.5983,58773.0
2024-08-30 14:20:00,41.59,41.59,41.58,41.59,40605.0,39.5983,39.5983,39.5888,39.5983,40605.0
2024-08-30 14:25:00,41.59,41.62,41.56,41.57,135312.0,39.5983,39.6269,39.5698,39.5793,135312.0
2024-08-30 14:30:00,41.57,41.62,41.56,41.61,115886.0,39.5793,39.6269,39.5698,39.6174,115886.0
2024-08-30 14:35:00,41.61,41.64,41.6,41.64,57085.0,39.6174,39.6459,39.6079,39.6459,57085.0
2024-08-30 14:40:00,41.64,41.65,41.61,41.62,104720.0,39.6459,39.6555,39.6174,39.6269,104720.0
2024-08-30 14:45:00,41.62,41.65,41.61,41.64,105878.0,39.6269,39.6555,39.6174,39.6459,105878.0
2024-08-30 14:50:00,41.64,41.65,41.62,41.63,172609.0,39.6459,39.6555,39.6269,39.6364,172609.0
2024-08-30 14:55:00,41.63,41.63,41.55,41.57,290055.0,39.6364,39.6364,39.5602,39.5793,290055.0
2024-08-30 15:00:00,41.57,41.6,41.56,41.59,67625.0,39.5793,39.6079,39.5698,39.5983,67625.0
2024-08-30 15:05:00,41.59,41.61,41.58,41.59,48544.0,39.5983,39.6174,39.5888,39.5983,48544.0
2024-08-30 15:10:00,41.59,41.63,41.59,41.62,167840.0,39.5983,39.6364,39.5983,39.6269,167840.0
2024-08-30 15:15:00,41.61,41.64,41.6,41.62,117939.0,39.6174,39.6459,39.6079,39.6269,117939.0
2024-08-30 15:20:00,41.62,41.67,41.61,41.66,215885.0,39.6269,39.6745,39.6174,39.665,215885.0
2024-08-30 15:25:00,41.66,41.7,41.64,41.69,110183.0,39.665,39.7031,39.6459,39.6935,110183.0
2024-08-30 15:30:00,41.69,41.72,41.68,41.7,143126.0,39.6935,39.7221,39.684,39.7031,143126.0
2024-08-30 15:35:00,41.7,41.76,41.69,41.76,229198.0,39.7031,39.7602,39.6935,39.7602,229198.0
2024-08-30 15:40:00,41.76,41.77,41.74,41.76,241284.0,39.7602,39.7697,39.7411,39.7602,241284.0
2024-08-30 15:45:00,41.76,41.78,41.71,41.75,228606.0,39.7602,39.7792,39.7126,39.7507,228606.0
2024-08-30 15:50:00,41.75,41.82,41.74,41.8,712602.0,39.7507,39.8173,39.7411,39.7983,712602.0
2024-08-30 15:55:00,41.81,41.89,41.79,41.79,1579753.0,39.8078,39.884,39.7888,39.7888,1579753.0
2024-09-03 09:30:00,41.96,42.23,41.92,42.18,895635.0,39.9506,40.2077,39.9125,40.1601,895635.0
2024-09-03 09:35:00,42.19,42.35,42.17,42.34,208489.0,40.1696,40.3219,40.1506,40.3124,208489.0
2024-09-03 09:40:00,42.35,42.47,42.33,42.42,282164.0,40.3219,40.4362,40.3029,40.3886,282164.0
2024-09-03 09:45:00,42.42,42.47,42.39,42.41,138056.0,40.3886,40.4362,40.36,40.3791,138056.0
2024-09-03 09:50:00,42.42,42.54,42.39,42.54,300846.0,40.3886,40.5028,40.36,40.5028,300846.0
2024-09-03 09:55:00,42.54,42.65,42.51,42.64,299384.0,40.5028,40.6076,40.4743,40.598,299384.0
2024-09-03 10:00:00,42.65,42.7,42.46,42.46,262102.0,40.6076,40.6552,40.4267,40.4267,262102.0
2024-09-03 10:05:00,42.47,42.49,42.33,42.35,171445.0,40.4362,40.4552,40.3029,40.3219,171445.0
2024-09-03 10:10:00,42.36,42.42,42.35,42.36,128103.0,40.3315,40.3886,40.3219,40.3315,128103.0
2024-09-03 10:15:00,42.36,42.4,42.33,42.36,179695.0,40.3315,40.3695,40.3029,40.3315,179695.0
2024-09-03 10:20:00,42.36,42.43,42.34,42.37,138137.0,40.3315,40.3981,40.3124,40.341,138137.0
2024-09-03 10:25:00,42.37,42.38,42.32,42.38,101871.0,40.341,40.3505,40.2934,40.3505,101871.0
2024-09-03 10:30:00,42.38,42.42,42.32,42.41,186688.0,40.3505,40.3886,40.2934,40.3791,186688.0
2024-09-03 10:35:00,42.41,42.47,42.39,42.47,137916.0,40.3791,40.4362,40.36,40.4362,137916.0
2024-09-03 10:40:00,42.46,42.52,42.42,42.52,116907.0,40.4267,40.4838,40.3886,40.4838,116907.0
2024-09-03 10:45:00,42.52,42.57,42.49,42.57,176321.0,40.4838,40.5314,40.4552,40.5314,176321.0
2024-09-03 10:50:00,42.57,42.6,42.54,42.57,210457.0,40.5314,40.56,40.5028,40.5314,210457.0
2024-09-03 10:55:00,42.57,42.62,42.52,42.61,160431.0,40.5314,40.579,40.4838,40.5695,160431.0
2024-09-03 11:00:00,42.62,42.67,42.61,42.63,207455.0,40.579,40.6266,40.5695,40.5885,207455.0
2024-09-03 11:05:00,42.64,42.7,42.61,42.7,267199.0,40.598,40.6552,40.5695,40.6552,267199.0
2024-09-03 11:10:00,42.7,42.71,42.6,42.62,240118.0,40.6552,40.6647,40.56,40.579,240118.0
2024-09-03 11:15:00,42.63,42.65,42.55,42.55,140133.0,40.5885,40.6076,40.5124,40.5124,140133.0
2024-09-03 11:20:00,42.55,42.62,42.55,42.62,110636.0,40.5124,40.579,40.5124,40.579,110636.0
2024-09-03 11:25:00,42.61,42.68,42.61,42.65,159460.0,40.5695,40.6361,40.5695,40.6076,159460.0
2024-09-03 11:30:00,42.65,42.68,42.64,42.65,191770.0,40.6076,40.6361,40.598,40.6076,191770.0
2024-09-03 11:35:00,42.66,42.7,42.61,42.7,161433.0,40.6171,40.6552,40.5695,40.6552,161433.0
2024-09-03 11:40:00,42.7,42.72,42.66,42.71,210029.0,40.6552,40.6742,40.6171,40.6647,210029.0
2024-09-03 11:45:00,42.7,42.72,42.65,42.7,159299.0,40.6552,40.6742,40.6076,40.6552,159299.0
2024-09-03 11:50:00,42.7,42.71,42.66,42.7,156245.0,40.6552,40.6647,40.6171,40.6552,156245.0
2024-09-03 11:55:00,42.7,42.72,42.64,42.66,163337.0,40.6552,40.6742,40.598,40.6171,163337.0
2024-09-03 12:00:00,42.66,42.7,42.63,42.7,116313.0,40.6171,40.6552,40.5885,40.6552,116313.0
2024-09-03 12:05:00,42.7,42.75,42.68,42.74,143649.0,40.6552,40.7028,40.6361,40.6933,143649.0
2024-09-03 12:10:00,42.75,42.82,42.73,42.82,283670.0,40.7028,40.7694,40.6837,40.7694,283670.0
2024-09-03 12:15:00,42.82,42.85,42.76,42.85,153390.0,40.7694,40.798,40.7123,40.798,153390.0
2024-09-03 12:20:00,42.84,42.88,42.84,42.87,165879.0,40.7885,40.8266,40.7885,40.817,165879.0
2024-09-03 12:25:00,42.87,42.88,42.84,42.88,203637.0,40.817,40.8266,40.7885,40.8266,203637.0
2024-09-03 12:30:00,42.88,42.92,42.87,42.91,150244.0,40.8266,40.8646,40.817,40.8551,150244.0
2024-09-03 12:35:00,42.9,42.91,42.87,42.89,142680.0,40.8456,40.8551,40.817,40.8361,142680.0
2024-09-03 12:40:00,42.89,42.89,42.85,42.87,122742.0,40.8361,40.8361,40.798,40.817,122742.0
2024-09-03 12:45:00,42.88,42.89,42.82,42.84,141802.0,40.8266,40.8361,40.7694,40.7885,141802.0
2024-09-03 12:50:00,42.84,42.9,42.83,42.9,104810.0,40.7885,40.8456,40.7789,40.8456,104810.0
2024-09-03 12:55:00,42.9,42.91,42.84,42.86,129704.0,40.8456,40.8551,40.7885,40.8075,129704.0
2024-09-03 13:00:00,42.86,42.89,42.84,42.89,84136.0,40.8075,40.8361,40.7885,40.8361,84136.0
2024-09-03 13:05:00,42.89,42.93,42.88,42.88,165405.0,40.8361,40.8742,40.8266,40.8266,165405.0
2024-09-03 13:10:00,42.89,42.92,42.88,42.91,104244.0,40.8361,40.8646,40.8266,40.8551,104244.0
2024-09-03 13:15:00,42.91,42.93,42.86,42.88,110194.0,40.8551,40.8742,40.8075,40.8266,110194.0
2024-09-03 13:20:00,42.88,42.92,42.86,42.91,219241.0,40.8266,40.8646,40.8075,40.8551,219241.0
2024-09-03 13:25:00,42.91,42.93,42.91,42.91,169742.0,40.8551,40.8742,40.8551,40.8551,169742.0
2024-09-03 13:30:00,42.91,42.92,42.85,42.86,223070.0,40.8551,40.8646,40.798,40.8075,223070.0
2024-09-03 13:35:00,42.86,42.87,42.83,42.85,224682.0,40.8075,40.817,40.7789,40.798,224682.0
2024-09-03 13:40:00,42.86,42.87,42.81,42.84,161449.0,40.8075,40.817,40.7599,40.7885,161449.0
2024-09-03 13:45:00,42.84,42.88,42.83,42.87,195109.0,40.7885,40.8266,40.7789,40.817,195109.0
2024-09-03 13:50:00,42.88,42.89,42.85,42.86,164295.0,40.8266,40.8361,40.798,40.8075,164295.0
2024-09-03 13:55:00,42.86,42.87,42.82,42.83,160183.0,40.8075,40.817,40.7694,40.7789,160183.0
2024-09-03 14:00:00,42.83,42.83,42.74,42.8,223495.0,40.7789,40.7789,40.6933,40.7504,223495.0
2024-09-03 14:05:00,42.8,42.86,42.79,42.82,207438.0,40.7504,40.8075,40.7409,40.7694,207438.0
2024-09-03 14:10:00,42.82,42.85,42.8,42.83,145982.0,40.7694,40.798,40.7504,40.7789,145982.0
2024-09-03 14:15:00,42.83,42.84,42.77,42.84,160266.0,40.7789,40.7885,40.7218,40.7885,160266.0
2024-09-03 14:20:00,42.84,42.85,42.8,42.8,173054.0,40.7885,40.798,40.7504,40.7504,173054.0
2024-09-03 14:25:00,42.81,42.82,42.76,42.77,174395.0,40.7599,40.7694,40.7123,40.7218,174395.0
2024-09-03 14:30:00,42.78,42.81,42.75,42.8,136715.0,40.7313,40.7599,40.7028,40.7504,136715.0
2024-09-03 14:35:00,42.8,42.8,42.77,42.77,103316.0,40.7504,40.7504,40.7218,40.7218,103316.0
2024-09-03 14:40:00,42.77,42.81,42.77,42.8,95410.0,40.7218,40.7599,40.7218,40.7504,95410.0
2024-09-03 14:45:00,42.8,42.81,42.72,42.72,139187.0,40.7504,40.7599,40.6742,40.6742,139187.0
2024-09-03 14:50:00,42.73,42.74,42.66,42.66,233116.0,40.6837,40.6933,40.6171,40.6171,233116.0
2024-09-03 14:55:00,42.67,42.69,42.61,42.69,326541.0,40.6266,40.6457,40.5695,40.6457,326541.0
2024-09-03 15:00:00,42.68,42.73,42.68,42.73,103922.0,40.6361,40.6837,40.6361,40.6837,103922.0
2024-09-03 15:05:00,42.73,42.74,42.68,42.68,197215.0,40.6837,40.6933,40.6361,40.6361,197215.0
2024-09-03 15:10:00,42.69,42.71,42.67,42.69,198516.0,40.6457,40.6647,40.6266,40.6457,198516.0
2024-09-03 15:15:00,42.7,42.74,42.69,42.73,265676.0,40.6552,40.6933,40.6457,40.6837,265676.0
2024-09-03 15:20:00,42.73,42.75,42.71,42.73,138009.0,40.6837,40.7028,40.6647,40.6837,138009.0
2024-09-03 15:25:00,42.73,42.76,42.72,42.76,144516.0,40.6837,40.7123,40.6742,40.7123,144516.0
2024-09-03 15:30:00,42.76,42.81,42.75,42.8,263987.0,40.7123,40.7599,40.7028,40.7504,263987.0
2024-09-03 15:35:00,42.81,42.83,42.72,42.76,262861.0,40.7599,40.7789,40.6742,40.7123,262861.0
2024-09-03 15:40:00,42.76,42.76,42.68,42.7,278359.0,40.7123,40.7123,40.6361,40.6552,278359.0
2024-09-03 15:45:00,42.7,42.79,42.69,42.79,412170.0,40.6552,40.7409,40.6457,40.7409,412170.0
2024-09-03 15:50:00,42.79,42.85,42.77,42.84,606897.0,40.7409,40.798,40.7218,40.7885,606897.0
2024-09-03 15:55:00,42.84,42.93,42.84,42.93,1700405.0,40.7885,40.8742,40.7885,40.8742,1700405.0
2024-09-04 09:30:00,43.0,43.27,42.99,43.19,1021517.0,40.9408,41.1979,40.9313,41.1217,1021517.0
2024-09-04 09:35:00,43.18,43.24,43.15,43.17,158359.0,41.1122,41.1693,41.0836,41.1027,158359.0
2024-09-04 09:40:00,43.16,43.2,43.09,43.1,166446.0,41.0931,41.1312,41.0265,41.036,166446.0
2024-09-04 09:45:00,43.1,43.12,43.04,43.08,81675.0,41.036,41.0551,40.9789,41.017,81675.0
2024-09-04 09:50:00,43.08,43.16,43.06,43.16,122958.0,41.017,41.0931,40.9979,41.0931,122958.0
2024-09-04 09:55:00,43.16,43.23,43.13,43.23,241272.0,41.0931,41.1598,41.0646,41.1598,241272.0
2024-09-04 10:00:00,43.24,43.26,43.15,43.19,186348.0,41.1693,41.1884,41.0836,41.1217,186348.0
2024-09-04 10:05:00,43.19,43.2,43.09,43.1,112479.0,41.1217,41.1312,41.0265,41.036,112479.0
2024-09-04 10:10:00,43.09,43.13,43.02,43.12,115761.0,41.0265,41.0646,40.9598,41.0551,115761.0
2024-09-04 10:15:00,43.12,43.12,43.03,43.1,121399.0,41.0551,41.0551,40.9694,41.036,121399.0
2024-09-04 10:20:00,43.1,43.14,43.07,43.13,194602.0,41.036,41.0741,41.0075,41.0646,194602.0
2024-09-04 10:25:00,43.13,43.23,43.08,43.22,133416.0,41.0646,41.1598,41.017,41.1503,133416.0
2024-09-04 10:30:00,43.21,43.22,43.14,43.15,202153.0,41.1408,41.1503,41.0741,41.0836,202153.0
2024-09-04 10:35:00,43.15,43.19,43.11,43.12,113980.0,41.0836,41.1217,41.0455,41.0551,113980.0
2024-09-04 10:40:00,43.12,43.18,43.1,43.18,95907.0,41.0551,41.1122,41.036,41.1122,95907.0
2024-09-04 10:45:00,43.18,43.18,43.06,43.07,112249.0,41.1122,41.1122,40.9979,41.0075,112249.0
2024-09-04 10:50:00,43.06,43.1,43.01,43.09,72932.0,40.9979,41.036,40.9503,41.0265,72932.0
2024-09-04 10:55:00,43.09,43.12,43.02,43.05,65624.0,41.0265,41.0551,40.9598,40.9884,65624.0
2024-09-04 11:00:00,43.05,43.07,43.02,43.05,104624.0,40.9884,41.0075,40.9598,40.9884,104624.0
2024-09-04 11:05:00,43.04,43.07,43.0,43.07,114553.0,40.9789,41.0075,40.9408,41.0075,114553.0
2024-09-04 11:10:00,43.07,43.08,43.0,43.01,115238.0,41.0075,41.017,40.9408,40.9503,115238.0
2024-09-04 11:15:00,43.0,43.08,42.97,43.08,157561.0,40.9408,41.017,40.9122,41.017,157561.0
2024-09-04 11:20:00,43.08,43.15,43.05,43.13,137731.0,41.017,41.0836,40.9884,41.0646,137731.0
2024-09-04 11:25:00,43.12,43.13,43.09,43.11,87235.0,41.0551,41.0646,41.0265,41.0455,87235.0
2024-09-04 11:30:00,43.1,43.12,43.06,43.09,103432.0,41.036,41.0551,40.9979,41.0265,103432.0
2024-09-04 11:35:00,43.09,43.09,43.03,43.06,129800.0,41.0265,41.0265,40.9694,40.9979,129800.0
2024-09-04 11:40:00,43.07,43.08,43.03,43.07,77442.0,41.0075,41.017,40.9694,41.0075,77442.0
2024-09-04 11:45:00,43.07,43.07,43.0,43.0,63130.0,41.0075,41.0075,40.9408,40.9408,63130.0
2024-09-04 11:50:00,43.0,43.07,42.99,43.05,85999.0,40.9408,41.0075,40.9313,40.9884,85999.0
2024-09-04 11:55:00,43.05,43.05,43.02,43.04,58337.0,40.9884,40.9884,40.9598,40.9789,58337.0
2024-09-04 12:00:00,43.04,43.06,43.02,43.02,135975.0,40.9789,40.9979,40.9598,40.9598,135975.0
2024-09-04 12:05:00,43.02,43.03,42.96,42.99,106747.0,40.9598,40.9694,40.9027,40.9313,106747.0
2024-09-04 12:10:00,43.0,43.0,42.96,42.98,74190.0,40.9408,40.9408,40.9027,40.9218,74190.0
2024-09-04 12:15:00,42.98,42.98,42.93,42.95,72676.0,40.9218,40.9218,40.8742,40.8932,72676.0
2024-09-04 12:20:00,42.95,43.0,42.94,43.0,63334.0,40.8932,40.9408,40.8837,40.9408,63334.0
2024-09-04 12:25:00,43.0,43.07,42.99,43.06,104777.0,40.9408,41.0075,40.9313,40.9979,104777.0
2024-09-04 12:30:00,43.07,43.13,43.05,43.11,330332.0,41.0075,41.0646,40.9884,41.0455,330332.0
2024-09-04 12:35:00,43.11,43.12,43.06,43.06,93955.0,41.0455,41.0551,40.9979,40.9979,93955.0
2024-09-04 12:40:00,43.07,43.07,43.01,43.02,65741.0,41.0075,41.0075,40.9503,40.9598,65741.0
2024-09-04 12:45:00,43.02,43.02,42.98,43.0,56118.0,40.9598,40.9598,40.9218,40.9408,56118.0
2024-09-04 12:50:00,43.0,43.01,42.97,43.01,68007.0,40.9408,40.9503,40.9122,40.9503,68007.0
2024-09-04 12:55:00,43.01,43.01,42.94,42.95,77767.0,40.9503,40.9503,40.8837,40.8932,77767.0
2024-09-04 13:00:00,42.94,42.98,42.91,42.97,79358.0,40.8837,40.9218,40.8551,40.9122,79358.0
2024-09-04 13:05:00,42.96,42.97,42.93,42.96,76959.0,40.9027,40.9122,40.8742,40.9027,76959.0
2024-09-04 13:10:00,42.95,42.96,42.93,42.95,76427.0,40.8932,40.9027,40.8742,40.8932,76427.0
2024-09-04 13:15:00,42.96,42.96,42.93,42.95,84714.0,40.9027,40.9027,40.8742,40.8932,84714.0
2024-09-04 13:20:00,42.95,42.96,42.93,42.96,187176.0,40.8932,40.9027,40.8742,40.9027,187176.0
2024-09-04 13:25:00,42.96,42.96,42.91,42.93,215073.0,40.9027,40.9027,40.8551,40.8742,215073.0
2024-09-04 13:30:00,42.93,42.94,42.13,42.18,1641521.0,40.8742,40.8837,40.1125,40.1601,1641521.0
2024-09-04 13:35:00,42.17,42.29,41.89,41.93,1314169.0,40.1506,40.2648,39.884,39.922,1314169.0
2024-09-04 13:40:00,41.93,42.07,41.78,41.94,879840.0,39.922,40.0553,39.7792,39.9316,879840.0
2024-09-04 13:45:00,41.94,41.96,41.58,41.61,753183.0,39.9316,39.9506,39.5888,39.6174,753183.0
2024-09-04 13:50:00,41.61,41.83,41.6,41.8,571413.0,39.6174,39.8268,39.6079,39.7983,571413.0
2024-09-04 13:55:00,41.81,41.83,41.36,41.45,984618.0,39.8078,39.8268,39.3793,39.465,984618.0
2024-09-04 14:00:00,41.45,41.54,41.22,41.48,950314.0,39.465,39.5507,39.246,39.4936,950314.0
2024-09-04 14:05:00,41.48,41.48,41.24,41.43,488779.0,39.4936,39.4936,39.2651,39.446,488779.0
2024-09-04 14:10:00,41.43,41.43,41.31,41.35,261410.0,39.446,39.446,39.3317,39.3698,261410.0
2024-09-04 14:15:00,41.34,41.41,41.27,41.32,309309.0,39.3603,39.4269,39.2937,39.3413,309309.0
2024-09-04 14:20:00,41.32,41.38,41.27,41.33,280198.0,39.3413,39.3984,39.2937,39.3508,280198.0
2024-09-04 14:25:00,41.33,41.36,41.28,41.32,278983.0,39.3508,39.3793,39.3032,39.3413,278983.0
2024-09-04 14:30:00,41.33,41.5,41.26,41.46,354689.0,39.3508,39.5126,39.2841,39.4746,354689.0
2024-09-04 14:35:00,41.45,41.57,41.34,41.36,274976.0,39.465,39.5793,39.3603,39.3793,274976.0
2024-09-04 14:40:00,41.36,41.5,41.34,41.47,231333.0,39.3793,39.5126,39.3603,39.4841,231333.0
2024-09-04 14:45:00,41.47,41.59,41.41,41.48,409926.0,39.4841,39.5983,39.4269,39.4936,409926.0
2024-09-04 14:50:00,41.48,41.5,41.44,41.48,171502.0,39.4936,39.5126,39.4555,39.4936,171502.0
2024-09-04 14:55:00,41.48,41.48,41.34,41.34,230278.0,39.4936,39.4936,39.3603,39.3603,230278.0
2024-09-04 15:00:00,41.34,41.41,41.28,41.3,241305.0,39.3603,39.4269,39.3032,39.3222,241305.0
2024-09-04 15:05:00,41.3,41.46,41.28,41.38,338175.0,39.3222,39.4746,39.3032,39.3984,338175.0
2024-09-04 15:10:00,41.38,41.4,41.27,41.27,218937.0,39.3984,39.4174,39.2937,39.2937,218937.0
2024-09-04 15:15:00,41.27,41.33,41.22,41.29,388547.0,39.2937,39.3508,39.246,39.3127,388547.0
2024-09-04 15:20:00,41.29,41.29,41.2,41.22,437557.0,39.3127,39.3127,39.227,39.246,437557.0
2024-09-04 15:25:00,41.23,41.31,41.2,41.26,285331.0,39.2556,39.3317,39.227,39.2841,285331.0
2024-09-04 15:30:00,41.27,41.38,41.21,41.34,309469.0,39.2937,39.3984,39.2365,39.3603,309469.0
2024-09-04 15:35:00,41.34,41.4,41.23,41.23,303403.0,39.3603,39.4174,39.2556,39.2556,303403.0
2024-09-04 15:40:00,41.24,41.4,41.23,41.37,490686.0,39.2651,39.4174,39.2556,39.3889,490686.0
2024-09-04 15:45:00,41.37,41.39,41.31,41.39,589275.0,39.3889,39.4079,39.3317,39.4079,589275.0
2024-09-04 15:50:00,41.39,41.48,41.38,41.46,858571.0,39.4079,39.4936,39.3984,39.4746,858571.0
2024-09-04 15:55:00,41.45,41.51,41.4,41.47,1797534.0,39.465,39.5222,39.4174,39.4841,1797534.0
2024-09-05 09:30:00,41.3,41.81,41.3,41.36,1560879.0,39.3222,39.8078,39.3222,39.3793,1560879.0
2024-09-05 09:35:00,41.37,41.52,41.21,41.27,694712.0,39.3889,39.5317,39.2365,39.2937,694712.0
2024-09-05 09:40:00,41.29,41.3,40.91,41.05,821815.0,39.3127,39.3222,38.9509,39.0842,821815.0
2024-09-05 09:45:00,41.04,41.18,40.98,40.99,534626.0,39.0747,39.208,39.0175,39.0271,534626.0
2024-09-05 09:50:00,40.98,41.05,40.9,40.98,452315.0,39.0175,39.0842,38.9414,39.0175,452315.0
2024-09-05 09:55:00,40.99,41.1,40.95,41.09,376558.0,39.0271,39.1318,38.989,39.1223,376558.0
2024-09-05 10:00:00,41.08,41.23,41.05,41.22,428169.0,39.1128,39.2556,39.0842,39.246,428169.0
2024-09-05 10:05:00,41.22,41.33,41.08,41.27,551526.0,39.246,39.3508,39.1128,39.2937,551526.0
2024-09-05 10:10:00,41.27,41.31,41.16,41.23,400042.0,39.2937,39.3317,39.1889,39.2556,400042.0
2024-09-05 10:15:00,41.23,41.3,41.19,41.26,195009.0,39.2556,39.3222,39.2175,39.2841,195009.0
2024-09-05 10:20:00,41.27,41.37,41.25,41.31,203750.0,39.2937,39.3889,39.2746,39.3317,203750.0
2024-09-05 10:25:00,41.31,41.41,41.28,41.38,334589.0,39.3317,39.4269,39.3032,39.3984,334589.0
2024-09-05 10:30:00,41.39,41.39,41.28,41.32,294848.0,39.4079,39.4079,39.3032,39.3413,294848.0
2024-09-05 10:35:00,41.32,41.32,41.26,41.26,145109.0,39.3413,39.3413,39.2841,39.2841,145109.0
2024-09-05 10:40:00,41.27,41.3,41.21,41.26,255477.0,39.2937,39.3222,39.2365,39.2841,255477.0
2024-09-05 10:45:00,41.27,41.3,41.24,41.25,339291.0,39.2937,39.3222,39.2651,39.2746,339291.0
2024-09-05 10:50:00,41.25,41.29,41.22,41.25,303407.0,39.2746,39.3127,39.246,39.2746,303407.0
2024-09-05 10:55:00,41.25,41.3,41.24,41.25,131683.0,39.2746,39.3222,39.2651,39.2746,131683.0
2024-09-05 11:00:00,41.25,41.31,41.23,41.3,150455.0,39.2746,39.3317,39.2556,39.3222,150455.0
2024-09-05 11:05:00,41.3,41.35,41.27,41.33,163771.0,39.3222,39.3698,39.2937,39.3508,163771.0
2024-09-05 11:10:00,41.34,41.35,41.3,41.34,228259.0,39.3603,39.3698,39.3222,39.3603,228259.0
2024-09-05 11:15:00,41.34,41.35,41.32,41.34,165946.0,39.3603,39.3698,39.3413,39.3603,165946.0
2024-09-05 11:20:00,41.34,41.4,41.33,41.35,502154.0,39.3603,39.4174,39.3508,39.3698,502154.0
2024-09-05 11:25:00,41.34,41.4,41.33,41.39,468364.0,39.3603,39.4174,39.3508,39.4079,468364.0
2024-09-05 11:30:00,41.39,41.39,41.33,41.37,222838.0,39.4079,39.4079,39.3508,39.3889,222838.0
2024-09-05 11:35:00,41.37,41.38,41.27,41.28,201199.0,39.3889,39.3984,39.2937,39.3032,201199.0
2024-09-05 11:40:00,41.29,41.32,41.27,41.32,186273.0,39.3127,39.3413,39.2937,39.3413,186273.0
2024-09-05 11:45:00,41.32,41.32,41.28,41.29,106864.0,39.3413,39.3413,39.3032,39.3127,106864.0
2024-09-05 11:50:00,41.29,41.31,41.23,41.23,146831.0,39.3127,39.3317,39.2556,39.2556,146831.0
2024-09-05 11:55:00,41.23,41.26,41.22,41.23,195569.0,39.2556,39.2841,39.246,39.2556,195569.0
2024-09-05 12:00:00,41.23,41.26,41.22,41.25,200110.0,39.2556,39.2841,39.246,39.2746,200110.0
2024-09-05 12:05:00,41.25,41.27,41.18,41.21,229844.0,39.2746,39.2937,39.208,39.2365,229844.0
2024-09-05 12:10:00,41.21,41.23,41.17,41.18,131957.0,39.2365,39.2556,39.1984,39.208,131957.0
2024-09-05 12:15:00,41.18,41.18,41.11,41.12,111124.0,39.208,39.208,39.1413,39.1508,111124.0
2024-09-05 12:20:00,41.12,41.13,41.08,41.09,142709.0,39.1508,39.1604,39.1128,39.1223,142709.0
2024-09-05 12:25:00,41.09,41.11,41.06,41.09,254335.0,39.1223,39.1413,39.0937,39.1223,254335.0
2024-09-05 12:30:00,41.09,41.21,41.06,41.21,193832.0,39.1223,39.2365,39.0937,39.2365,193832.0
2024-09-05 12:35:00,41.21,41.21,41.17,41.18,86464.0,39.2365,39.2365,39.1984,39.208,86464.0
2024-09-05 12:40:00,41.18,41.21,41.17,41.2,74750.0,39.208,39.2365,39.1984,39.227,74750.0
2024-09-05 12:45:00,41.2,41.21,41.16,41.16,115324.0,39.227,39.2365,39.1889,39.1889,115324.0
2024-09-05 12:50:00,41.16,41.25,41.16,41.24,194304.0,39.1889,39.2746,39.1889,39.2651,194304.0
2024-09-05 12:55:00,41.24,41.27,41.22,41.23,183177.0,39.2651,39.2937,39.246,39.2556,183177.0
2024-09-05 13:00:00,41.23,41.28,41.21,41.27,148412.0,39.2556,39.3032,39.2365,39.2937,148412.0
2024-09-05 13:05:00,41.27,41.31,41.25,41.3,174425.0,39.2937,39.3317,39.2746,39.3222,174425.0
2024-09-05 13:10:00,41.29,41.3,41.26,41.27,97950.0,39.3127,39.3222,39.2841,39.2937,97950.0
2024-09-05 13:15:00,41.27,41.28,41.25,41.28,97079.0,39.2937,39.3032,39.2746,39.3032,97079.0
2024-09-05 13:20:00,41.28,41.3,41.26,41.3,90918.0,39.3032,39.3222,39.2841,39.3222,90918.0
2024-09-05 13:25:00,41.3,41.3,41.27,41.28,68753.0,39.3222,39.3222,39.2937,39.3032,68753.0
2024-09-05 13:30:00,41.27,41.29,41.25,41.27,85606.0,39.2937,39.3127,39.2746,39.2937,85606.0
2024-09-05 13:35:00,41.27,41.31,41.27,41.3,114324.0,39.2937,39.3317,39.2937,39.3222,114324.0
2024-09-05 13:40:00,41.3,41.34,41.27,41.33,117260.0,39.3222,39.3603,39.2937,39.3508,117260.0
2024-09-05 13:45:00,41.33,41.36,41.32,41.34,155213.0,39.3508,39.3793,39.3413,39.3603,155213.0
2024-09-05 13:50:00,41.34,41.35,41.28,41.29,94875.0,39.3603,39.3698,39.3032,39.3127,94875.0
2024-09-05 13:55:00,41.29,41.34,41.27,41.32,102546.0,39.3127,39.3603,39.2937,39.3413,102546.0
2024-09-05 14:00:00,41.32,41.35,41.28,41.29,188832.0,39.3413,39.3698,39.3032,39.3127,188832.0
2024-09-05 14:05:00,41.29,41.32,41.28,41.3,99068.0,39.3127,39.3413,39.3032,39.3222,99068.0
2024-09-05 14:10:00,41.3,41.31,41.23,41.24,83154.0,39.3222,39.3317,39.2556,39.2651,83154.0
2024-09-05 14:15:00,41.23,41.24,41.2,41.2,100677.0,39.2556,39.2651,39.227,39.227,100677.0
2024-09-05 14:20:00,41.21,41.21,41.17,41.18,80781.0,39.2365,39.2365,39.1984,39.208,80781.0
2024-09-05 14:25:00,41.18,41.22,41.17,41.21,103231.0,39.208,39.246,39.1984,39.2365,103231.0
2024-09-05 14:30:00,41.22,41.25,41.2,41.23,86462.0,39.246,39.2746,39.227,39.2556,86462.0
2024-09-05 14:35:00,41.24,41.25,41.21,41.23,87544.0,39.2651,39.2746,39.2365,39.2556,87544.0
2024-09-05 14:40:00,41.23,41.25,41.22,41.23,80739.0,39.2556,39.2746,39.246,39.2556,80739.0
2024-09-05 14:45:00,41.23,41.24,41.21,41.23,89682.0,39.2556,39.2651,39.2365,39.2556,89682.0
2024-09-05 14:50:00,41.23,41.23,41.21,41.23,107684.0,39.2556,39.2556,39.2365,39.2556,107684.0
2024-09-05 14:55:00,41.23,41.28,41.22,41.22,123214.0,39.2556,39.3032,39.246,39.246,123214.0
2024-09-05 15:00:00,41.22,41.23,41.18,41.22,89463.0,39.246,39.2556,39.208,39.246,89463.0
2024-09-05 15:05:00,41.22,41.24,41.19,41.21,145837.0,39.246,39.2651,39.2175,39.2365,145837.0
2024-09-05 15:10:00,41.21,41.21,41.18,41.21,72972.0,39.2365,39.2365,39.208,39.2365,72972.0
2024-09-05 15:15:00,41.21,41.21,41.14,41.19,138622.0,39.2365,39.2365,39.1699,39.2175,138622.0
2024-09-05 15:20:00,41.19,41.2,41.16,41.2,134493.0,39.2175,39.227,39.1889,39.227,134493.0
2024-09-05 15:25:00,41.2,41.21,41.16,41.18,224187.0,39.227,39.2365,39.1889,39.208,224187.0
2024-09-05 15:30:00,41.18,41.23,41.17,41.21,175577.0,39.208,39.2556,39.1984,39.2365,175577.0
2024-09-05 15:35:00,41.22,41.23,41.19,41.21,134610.0,39.246,39.2556,39.2175,39.2365,134610.0
2024-09-05 15:40:00,41.21,41.26,41.2,41.26,248534.0,39.2365,39.2841,39.227,39.2841,248534.0
2024-09-05 15:45:00,41.26,41.26,41.17,41.21,927863.0,39.2841,39.2841,39.1984,39.2365,927863.0
2024-09-05 15:50:00,41.22,41.31,41.16,41.29,456537.0,39.246,39.3317,39.1889,39.3127,456537.0
2024-09-05 15:55:00,41.29,41.39,41.26,41.31,1725906.0,39.3127,39.4079,39.2841,39.3317,1725906.0
2024-09-06 09:30:00,41.36,41.7,41.36,41.44,554822.0,39.3793,39.7031,39.3793,39.4555,554822.0
2024-09-06 09:35:00,41.44,41.67,41.44,41.65,277140.0,39.4555,39.6745,39.4555,39.6555,277140.0
2024-09-06 09:40:00,41.65,41.8,41.64,41.75,226578.0,39.6555,39.7983,39.6459,39.7507,226578.0
2024-09-06 09:45:00,41.75,41.79,41.68,41.69,175575.0,39.7507,39.7888,39.684,39.6935,175575.0
2024-09-06 09:50:00,41.69,41.7,41.56,41.63,159993.0,39.6935,39.7031,39.5698,39.6364,159993.0
2024-09-06 09:55:00,41.63,41.63,41.52,41.56,129150.0,39.6364,39.6364,39.5317,39.5698,129150.0
2024-09-06 10:00:00,41.57,41.59,41.47,41.49,173006.0,39.5793,39.5983,39.4841,39.5031,173006.0
2024-09-06 10:05:00,41.49,41.57,41.46,41.57,162388.0,39.5031,39.5793,39.4746,39.5793,162388.0
2024-09-06 10:10:00,41.57,41.58,41.53,41.57,114670.0,39.5793,39.5888,39.5412,39.5793,114670.0
2024-09-06 10:15:00,41.56,41.57,41.42,41.44,123079.0,39.5698,39.5793,39.4365,39.4555,123079.0
2024-09-06 10:20:00,41.44,41.52,41.42,41.48,108380.0,39.4555,39.5317,39.4365,39.4936,108380.0
2024-09-06 10:25:00,41.48,41.54,41.48,41.54,81695.0,39.4936,39.5507,39.4936,39.5507,81695.0
2024-09-06 10:30:00,41.54,41.56,41.45,41.47,92318.0,39.5507,39.5698,39.465,39.4841,92318.0
2024-09-06 10:35:00,41.48,41.48,41.43,41.46,96540.0,39.4936,39.4936,39.446,39.4746,96540.0
2024-09-06 10:40:00,41.48,41.52,41.45,41.45,99604.0,39.4936,39.5317,39.465,39.465,99604.0
2024-09-06 10:45:00,41.46,41.48,41.39,41.46,117103.0,39.4746,39.4936,39.4079,39.4746,117103.0
2024-09-06 10:50:00,41.46,41.48,41.4,41.41,134631.0,39.4746,39.4936,39.4174,39.4269,134631.0
2024-09-06 10:55:00,41.41,41.44,41.38,41.39,94107.0,39.4269,39.4555,39.3984,39.4079,94107.0
2024-09-06 11:00:00,41.39,41.57,41.38,41.5,321595.0,39.4079,39.5793,39.3984,39.5126,321595.0
2024-09-06 11:05:00,41.5,41.51,41.42,41.42,204996.0,39.5126,39.5222,39.4365,39.4365,204996.0
2024-09-06 11:10:00,41.42,41.44,41.36,41.37,113455.0,39.4365,39.4555,39.3793,39.3889,113455.0
2024-09-06 11:15:00,41.36,41.37,41.33,41.37,91112.0,39.3793,39.3889,39.3508,39.3889,91112.0
2024-09-06 11:20:00,41.37,41.4,41.33,41.38,83502.0,39.3889,39.4174,39.3508,39.3984,83502.0
2024-09-06 11:25:00,41.38,41.4,41.32,41.35,72140.0,39.3984,39.4174,39.3413,39.3698,72140.0
2024-09-06 11:30:00,41.34,41.35,41.28,41.32,116291.0,39.3603,39.3698,39.3032,39.3413,116291.0
2024-09-06 11:35:00,41.33,41.33,41.27,41.31,64315.0,39.3508,39.3508,39.2937,39.3317,64315.0
2024-09-06 11:40:00,41.32,41.33,41.28,41.3,71518.0,39.3413,39.3508,39.3032,39.3222,71518.0
2024-09-06 11:45:00,41.31,41.31,41.25,41.26,71362.0,39.3317,39.3317,39.2746,39.2841,71362.0
2024-09-06 11:50:00,41.26,41.29,41.24,41.25,117657.0,39.2841,39.3127,39.2651,39.2746,117657.0
2024-09-06 11:55:00,41.25,41.3,41.24,41.29,77968.0,39.2746,39.3222,39.2651,39.3127,77968.0
2024-09-06 12:00:00,41.3,41.31,41.27,41.3,70892.0,39.3222,39.3317,39.2937,39.3222,70892.0
2024-09-06 12:05:00,41.3,41.32,41.27,41.32,90148.0,39.3222,39.3413,39.2937,39.3413,90148.0
2024-09-06 12:10:00,41.32,41.33,41.28,41.33,71823.0,39.3413,39.3508,39.3032,39.3508,71823.0
2024-09-06 12:15:00,41.33,41.36,41.29,41.3,82281.0,39.3508,39.3793,39.3127,39.3222,82281.0
2024-09-06 12:20:00,41.3,41.32,41.27,41.32,57177.0,39.3222,39.3413,39.2937,39.3413,57177.0
2024-09-06 12:25:00,41.32,41.34,41.29,41.33,53639.0,39.3413,39.3603,39.3127,39.3508,53639.0
2024-09-06 12:30:00,41.32,41.39,41.3,41.39,82195.0,39.3413,39.4079,39.3222,39.4079,82195.0
2024-09-06 12:35:00,41.39,41.4,41.37,41.39,61245.0,39.4079,39.4174,39.3889,39.4079,61245.0
2024-09-06 12:40:00,41.39,41.41,41.33,41.39,169618.0,39.4079,39.4269,39.3508,39.4079,169618.0
2024-09-06 12:45:00,41.39,41.4,41.34,41.34,137446.0,39.4079,39.4174,39.3603,39.3603,137446.0
2024-09-06 12:50:00,41.34,41.36,41.31,41.32,39893.0,39.3603,39.3793,39.3317,39.3413,39893.0
2024-09-06 12:55:00,41.32,41.36,41.31,41.35,49555.0,39.3413,39.3793,39.3317,39.3698,49555.0
2024-09-06 13:00:00,41.35,41.36,41.32,41.35,42297.0,39.3698,39.3793,39.3413,39.3698,42297.0
2024-09-06 13:05:00,41.34,41.38,41.34,41.36,151411.0,39.3603,39.3984,39.3603,39.3793,151411.0
2024-09-06 13:10:00,41.37,41.4,41.36,41.37,60093.0,39.3889,39.4174,39.3793,39.3889,60093.0
2024-09-06 13:15:00,41.37,41.37,41.31,41.32,89037.0,39.3889,39.3889,39.3317,39.3413,89037.0
2024-09-06 13:20:00,41.32,41.36,41.29,41.36,126290.0,39.3413,39.3793,39.3127,39.3793,126290.0
2024-09-06 13:25:00,41.36,41.36,41.29,41.3,82318.0,39.3793,39.3793,39.3127,39.3222,82318.0
2024-09-06 13:30:00,41.29,41.29,41.24,41.26,103074.0,39.3127,39.3127,39.2651,39.2841,103074.0
2024-09-06 13:35:00,41.25,41.26,41.21,41.24,99394.0,39.2746,39.2841,39.2365,39.2651,99394.0
2024-09-06 13:40:00,41.24,41.29,41.23,41.26,252527.0,39.2651,39.3127,39.2556,39.2841,252527.0
2024-09-06 13:45:00,41.26,41.27,41.23,41.26,74734.0,39.2841,39.2937,39.2556,39.2841,74734.0
2024-09-06 13:50:00,41.26,41.27,41.24,41.25,80022.0,39.2841,39.2937,39.2651,39.2746,80022.0
2024-09-06 13:55:00,41.25,41.29,41.24,41.26,81980.0,39.2746,39.3127,39.2651,39.2841,81980.0
2024-09-06 14:00:00,41.25,41.26,41.23,41.24,127577.0,39.2746,39.2841,39.2556,39.2651,127577.0
2024-09-06 14:05:00,41.24,41.31,41.23,41.29,193091.0,39.2651,39.3317,39.2556,39.3127,193091.0
2024-09-06 14:10:00,41.29,41.33,41.28,41.29,107417.0,39.3127,39.3508,39.3032,39.3127,107417.0
2024-09-06 14:15:00,41.29,41.32,41.28,41.3,77982.0,39.3127,39.3413,39.3032,39.3222,77982.0
2024-09-06 14:20:00,41.3,41.32,41.29,41.31,78714.0,39.3222,39.3413,39.3127,39.3317,78714.0
2024-09-06 14:25:00,41.31,41.32,41.27,41.3,128802.0,39.3317,39.3413,39.2937,39.3222,128802.0
2024-09-06 14:30:00,41.3,41.32,41.3,41.31,69309.0,39.3222,39.3413,39.3222,39.3317,69309.0
2024-09-06 14:35:00,41.3,41.32,41.29,41.3,66569.0,39.3222,39.3413,39.3127,39.3222,66569.0
2024-09-06 14:40:00,41.3,41.32,41.29,41.3,100969.0,39.3222,39.3413,39.3127,39.3222,100969.0
2024-09-06 14:45:00,41.3,41.31,41.27,41.29,88897.0,39.3222,39.3317,39.2937,39.3127,88897.0
2024-09-06 14:50:00,41.28,41.3,41.26,41.3,171512.0,39.3032,39.3222,39.2841,39.3222,171512.0
2024-09-06 14:55:00,41.3,41.32,41.29,41.3,97294.0,39.3222,39.3413,39.3127,39.3222,97294.0
2024-09-06 15:00:00,41.3,41.31,41.29,41.3,94906.0,39.3222,39.3317,39.3127,39.3222,94906.0
2024-09-06 15:05:00,41.3,41.32,41.29,41.3,189787.0,39.3222,39.3413,39.3127,39.3222,189787.0
2024-09-06 15:10:00,41.3,41.32,41.29,41.32,244987.0,39.3222,39.3413,39.3127,39.3413,244987.0
2024-09-06 15:15:00,41.32,41.32,41.29,41.3,127906.0,39.3413,39.3413,39.3127,39.3222,127906.0
2024-09-06 15:20:00,41.31,41.31,41.28,41.28,166897.0,39.3317,39.3317,39.3032,39.3032,166897.0
2024-09-06 15:25:00,41.29,41.29,41.21,41.22,166364.0,39.3127,39.3127,39.2365,39.246,166364.0
2024-09-06 15:30:00,41.22,41.24,41.2,41.22,249592.0,39.246,39.2651,39.227,39.246,249592.0
2024-09-06 15:35:00,41.22,41.29,41.21,41.25,179978.0,39.246,39.3127,39.2365,39.2746,179978.0
2024-09-06 15:40:00,41.25,41.25,41.21,41.23,213545.0,39.2746,39.2746,39.2365,39.2556,213545.0
2024-09-06 15:45:00,41.23,41.27,41.22,41.23,295076.0,39.2556,39.2937,39.246,39.2556,295076.0
2024-09-06 15:50:00,41.24,41.24,41.16,41.2,871805.0,39.2651,39.2651,39.1889,39.227,871805.0
2024-09-06 15:55:00,41.2,41.23,41.13,41.17,1550132.0,39.227,39.2556,39.1604,39.1984,1550132.0
2024-09-09 09:30:00,41.26,41.55,41.26,41.48,732483.0,39.2841,39.5602,39.2841,39.4936,732483.0
2024-09-09 09:35:00,41.48,41.72,41.47,41.66,313465.0,39.4936,39.7221,39.4841,39.665,313465.0
2024-09-09 09:40:00,41.66,41.95,41.66,41.88,282686.0,39.665,39.9411,39.665,39.8744,282686.0
2024-09-09 09:45:00,41.88,41.92,41.76,41.91,170468.0,39.8744,39.9125,39.7602,39.903,170468.0
2024-09-09 09:50:00,41.91,42.02,41.83,41.88,244933.0,39.903,40.0077,39.8268,39.8744,244933.0
2024-09-09 09:55:00,41.89,41.93,41.83,41.86,93963.0,39.884,39.922,39.8268,39.8554,93963.0
2024-09-09 10:00:00,41.86,41.91,41.81,41.87,184170.0,39.8554,39.903,39.8078,39.8649,184170.0
2024-09-09 10:05:00,41.87,41.91,41.79,41.83,195600.0,39.8649,39.903,39.7888,39.8268,195600.0
2024-09-09 10:10:00,41.83,41.91,41.78,41.89,113787.0,39.8268,39.903,39.7792,39.884,113787.0
2024-09-09 10:15:00,41.89,41.9,41.81,41.85,107102.0,39.884,39.8935,39.8078,39.8459,107102.0
2024-09-09 10:20:00,41.86,41.88,41.81,41.87,119125.0,39.8554,39.8744,39.8078,39.8649,119125.0
2024-09-09 10:25:00,41.88,41.95,41.87,41.91,306878.0,39.8744,39.9411,39.8649,39.903,306878.0
2024-09-09 10:30:00,41.92,41.94,41.88,41.89,105441.0,39.9125,39.9316,39.8744,39.884,105441.0
2024-09-09 10:35:00,41.89,42.02,41.89,41.97,139956.0,39.884,40.0077,39.884,39.9601,139956.0
2024-09-09 10:40:00,41.97,42.02,41.93,41.95,207463.0,39.9601,40.0077,39.922,39.9411,207463.0
2024-09-09 10:45:00,41.95,42.0,41.93,42.0,97419.0,39.9411,39.9887,39.922,39.9887,97419.0
2024-09-09 10:50:00,42.0,42.09,41.99,42.01,375739.0,39.9887,40.0744,39.9792,39.9982,375739.0
2024-09-09 10:55:00,42.01,42.03,41.97,41.98,203482.0,39.9982,40.0173,39.9601,39.9697,203482.0
2024-09-09 11:00:00,41.98,42.02,41.96,41.98,214272.0,39.9697,40.0077,39.9506,39.9697,214272.0
2024-09-09 11:05:00,41.98,42.03,41.98,42.02,115576.0,39.9697,40.0173,39.9697,40.0077,115576.0
2024-09-09 11:10:00,42.03,42.07,42.0,42.05,170480.0,40.0173,40.0553,39.9887,40.0363,170480.0
2024-09-09 11:15:00,42.05,42.11,42.04,42.07,216013.0,40.0363,40.0934,40.0268,40.0553,216013.0
2024-09-09 11:20:00,42.07,42.14,42.03,42.13,187453.0,40.0553,40.122,40.0173,40.1125,187453.0
2024-09-09 11:25:00,42.13,42.19,42.11,42.19,212517.0,40.1125,40.1696,40.0934,40.1696,212517.0
2024-09-09 11:30:00,42.19,42.22,42.14,42.2,273944.0,40.1696,40.1982,40.122,40.1791,273944.0
2024-09-09 11:35:00,42.2,42.29,42.19,42.29,104350.0,40.1791,40.2648,40.1696,40.2648,104350.0
2024-09-09 11:40:00,42.29,42.31,42.24,42.3,95052.0,40.2648,40.2838,40.2172,40.2743,95052.0
2024-09-09 11:45:00,42.3,42.36,42.29,42.36,177595.0,40.2743,40.3315,40.2648,40.3315,177595.0
2024-09-09 11:50:00,42.36,42.38,42.28,42.3,170465.0,40.3315,40.3505,40.2553,40.2743,170465.0
2024-09-09 11:55:00,42.3,42.31,42.22,42.22,179252.0,40.2743,40.2838,40.1982,40.1982,179252.0
2024-09-09 12:00:00,42.23,42.25,42.21,42.25,85043.0,40.2077,40.2267,40.1886,40.2267,85043.0
2024-09-09 12:05:00,42.25,42.34,42.24,42.34,99277.0,40.2267,40.3124,40.2172,40.3124,99277.0
2024-09-09 12:10:00,42.34,42.39,42.33,42.39,133695.0,40.3124,40.36,40.3029,40.36,133695.0
2024-09-09 12:15:00,42.39,42.44,42.38,42.41,250252.0,40.36,40.4076,40.3505,40.3791,250252.0
2024-09-09 12:20:00,42.41,42.43,42.38,42.43,148651.0,40.3791,40.3981,40.3505,40.3981,148651.0
2024-09-09 12:25:00,42.43,42.45,42.35,42.41,113392.0,40.3981,40.4171,40.3219,40.3791,113392.0
2024-09-09 12:30:00,42.41,42.44,42.39,42.43,95507.0,40.3791,40.4076,40.36,40.3981,95507.0
2024-09-09 12:35:00,42.43,42.44,42.4,42.41,97680.0,40.3981,40.4076,40.3695,40.3791,97680.0
2024-09-09 12:40:00,42.41,42.46,42.4,42.41,115302.0,40.3791,40.4267,40.3695,40.3791,115302.0
2024-09-09 12:45:00,42.41,42.48,42.39,42.4,134250.0,40.3791,40.4457,40.36,40.3695,134250.0
2024-09-09 12:50:00,42.39,42.45,42.39,42.42,104840.0,40.36,40.4171,40.36,40.3886,104840.0
2024-09-09 12:55:00,42.43,42.44,42.37,42.39,103571.0,40.3981,40.4076,40.341,40.36,103571.0
2024-09-09 13:00:00,42.38,42.42,42.36,42.36,82581.0,40.3505,40.3886,40.3315,40.3315,82581.0
2024-09-09 13:05:00,42.36,42.41,42.34,42.41,98460.0,40.3315,40.3791,40.3124,40.3791,98460.0
2024-09-09 13:10:00,42.41,42.43,42.38,42.43,129792.0,40.3791,40.3981,40.3505,40.3981,129792.0
2024-09-09 13:15:00,42.43,42.44,42.36,42.39,104416.0,40.3981,40.4076,40.3315,40.36,104416.0
2024-09-09 13:20:00,42.39,42.41,42.37,42.4,131423.0,40.36,40.3791,40.341,40.3695,131423.0
2024-09-09 13:25:00,42.41,42.41,42.37,42.38,112792.0,40.3791,40.3791,40.341,40.3505,112792.0
2024-09-09 13:30:00,42.38,42.42,42.37,42.41,138654.0,40.3505,40.3886,40.341,40.3791,138654.0
2024-09-09 13:35:00,42.41,42.46,42.39,42.45,175917.0,40.3791,40.4267,40.36,40.4171,175917.0
2024-09-09 13:40:00,42.45,42.46,42.38,42.4,105812.0,40.4171,40.4267,40.3505,40.3695,105812.0
2024-09-09 13:45:00,42.39,42.44,42.37,42.42,798660.0,40.36,40.4076,40.341,40.3886,798660.0
2024-09-09 13:50:00,42.42,42.5,42.42,42.49,118467.0,40.3886,40.4648,40.3886,40.4552,118467.0
2024-09-09 13:55:00,42.49,42.55,42.48,42.55,178585.0,40.4552,40.5124,40.4457,40.5124,178585.0
2024-09-09 14:00:00,42.54,42.58,42.53,42.54,106012.0,40.5028,40.5409,40.4933,40.5028,106012.0
2024-09-09 14:05:00,42.55,42.56,42.49,42.52,101151.0,40.5124,40.5219,40.4552,40.4838,101151.0
2024-09-09 14:10:00,42.52,42.53,42.49,42.51,61693.0,40.4838,40.4933,40.4552,40.4743,61693.0
2024-09-09 14:15:00,42.51,42.51,42.48,42.49,53912.0,40.4743,40.4743,40.4457,40.4552,53912.0
2024-09-09 14:20:00,42.49,42.55,42.47,42.55,163344.0,40.4552,40.5124,40.4362,40.5124,163344.0
2024-09-09 14:25:00,42.55,42.57,42.53,42.54,125252.0,40.5124,40.5314,40.4933,40.5028,125252.0
2024-09-09 14:30:00,42.53,42.58,42.52,42.57,143044.0,40.4933,40.5409,40.4838,40.5314,143044.0
2024-09-09 14:35:00,42.57,42.58,42.55,42.55,117414.0,40.5314,40.5409,40.5124,40.5124,117414.0
2024-09-09 14:40:00,42.55,42.65,42.54,42.64,165081.0,40.5124,40.6076,40.5028,40.598,165081.0
2024-09-09 14:45:00,42.64,42.64,42.59,42.61,73296.0,40.598,40.598,40.5504,40.5695,73296.0
2024-09-09 14:50:00,42.61,42.63,42.59,42.6,116667.0,40.5695,40.5885,40.5504,40.56,116667.0
2024-09-09 14:55:00,42.61,42.61,42.59,42.6,149946.0,40.5695,40.5695,40.5504,40.56,149946.0
2024-09-09 15:00:00,42.61,42.62,42.59,42.62,146155.0,40.5695,40.579,40.5504,40.579,146155.0
2024-09-09 15:05:00,42.61,42.67,42.61,42.65,232280.0,40.5695,40.6266,40.5695,40.6076,232280.0
2024-09-09 15:10:00,42.65,42.69,42.64,42.66,226401.0,40.6076,40.6457,40.598,40.6171,226401.0
2024-09-09 15:15:00,42.66,42.67,42.59,42.59,504563.0,40.6171,40.6266,40.5504,40.5504,504563.0
2024-09-09 15:20:00,42.59,42.62,42.52,42.59,512576.0,40.5504,40.579,40.4838,40.5504,512576.0
2024-09-09 15:25:00,42.58,42.59,42.51,42.56,133695.0,40.5409,40.5504,40.4743,40.5219,133695.0
2024-09-09 15:30:00,42.55,42.59,42.5,42.55,259730.0,40.5124,40.5504,40.4648,40.5124,259730.0
2024-09-09 15:35:00,42.55,42.57,42.48,42.55,431563.0,40.5124,40.5314,40.4457,40.5124,431563.0
2024-09-09 15:40:00,42.55,42.65,42.54,42.61,246548.0,40.5124,40.6076,40.5028,40.5695,246548.0
2024-09-09 15:45:00,42.62,42.62,42.58,42.61,443667.0,40.579,40.579,40.5409,40.5695,443667.0
2024-09-09 15:50:00,42.6,42.66,42.59,42.66,1132491.0,40.56,40.6171,40.5504,40.6171,1132491.0
2024-09-09 15:55:00,42.65,42.78,42.61,42.7,3088669.0,40.6076,40.7313,40.5695,40.6552,3088669.0
2024-09-10 09:30:00,42.79,42.81,42.54,42.54,508677.0,40.7409,40.7599,40.5028,40.5028,508677.0
2024-09-10 09:35:00,42.53,42.6,42.46,42.51,244003.0,40.4933,40.56,40.4267,40.4743,244003.0
2024-09-10 09:40:00,42.51,42.55,42.44,42.45,103336.0,40.4743,40.5124,40.4076,40.4171,103336.0
2024-09-10 09:45:00,42.45,42.55,42.38,42.52,132919.0,40.4171,40.5124,40.3505,40.4838,132919.0
2024-09-10 09:50:00,42.52,42.67,42.51,42.61,291442.0,40.4838,40.6266,40.4743,40.5695,291442.0
2024-09-10 09:55:00,42.6,42.64,42.58,42.61,132580.0,40.56,40.598,40.5409,40.5695,132580.0
2024-09-10 10:00:00,42.61,42.64,42.55,42.63,304079.0,40.5695,40.598,40.5124,40.5885,304079.0
2024-09-10 10:05:00,42.63,42.66,42.58,42.64,301111.0,40.5885,40.6171,40.5409,40.598,301111.0
2024-09-10 10:10:00,42.63,42.74,42.62,42.66,127095.0,40.5885,40.6933,40.579,40.6171,127095.0
2024-09-10 10:15:00,42.66,42.75,42.62,42.73,354085.0,40.6171,40.7028,40.579,40.6837,354085.0
2024-09-10 10:20:00,42.72,42.78,42.72,42.75,227386.0,40.6742,40.7313,40.6742,40.7028,227386.0
2024-09-10 10:25:00,42.75,42.78,42.73,42.74,114871.0,40.7028,40.7313,40.6837,40.6933,114871.0
2024-09-10 10:30:00,42.73,42.78,42.73,42.76,225585.0,40.6837,40.7313,40.6837,40.7123,225585.0
2024-09-10 10:35:00,42.75,42.79,42.74,42.77,349783.0,40.7028,40.7409,40.6933,40.7218,349783.0
2024-09-10 10:40:00,42.77,42.79,42.75,42.75,184063.0,40.7218,40.7409,40.7028,40.7028,184063.0
2024-09-10 10:45:00,42.76,42.83,42.75,42.81,175079.0,40.7123,40.7789,40.7028,40.7599,175079.0
2024-09-10 10:50:00,42.82,42.9,42.8,42.8,227335.0,40.7694,40.8456,40.7504,40.7504,227335.0
2024-09-10 10:55:00,42.8,42.87,42.77,42.87,177748.0,40.7504,40.817,40.7218,40.817,177748.0
2024-09-10 11:00:00,42.87,42.92,42.79,42.8,168651.0,40.817,40.8646,40.7409,40.7504,168651.0
2024-09-10 11:05:00,42.8,42.82,42.74,42.81,108206.0,40.7504,40.7694,40.6933,40.7599,108206.0
2024-09-10 11:10:00,42.82,42.84,42.79,42.8,81535.0,40.7694,40.7885,40.7409,40.7504,81535.0
2024-09-10 11:15:00,42.8,42.87,42.8,42.87,63395.0,40.7504,40.817,40.7504,40.817,63395.0
2024-09-10 11:20:00,42.87,42.95,42.84,42.95,193397.0,40.817,40.8932,40.7885,40.8932,193397.0
2024-09-10 11:25:00,42.95,43.13,42.95,43.08,745138.0,40.8932,41.0646,40.8932,41.017,745138.0
2024-09-10 11:30:00,43.08,43.15,43.07,43.13,268217.0,41.017,41.0836,41.0075,41.0646,268217.0
2024-09-10 11:35:00,43.13,43.2,43.11,43.18,308556.0,41.0646,41.1312,41.0455,41.1122,308556.0
2024-09-10 11:40:00,43.18,43.24,43.15,43.23,287418.0,41.1122,41.1693,41.0836,41.1598,287418.0
2024-09-10 11:45:00,43.23,43.33,43.23,43.33,578208.0,41.1598,41.255,41.1598,41.255,578208.0
2024-09-10 11:50:00,43.32,43.35,43.29,43.33,339629.0,41.2455,41.274,41.2169,41.255,339629.0
2024-09-10 11:55:00,43.33,43.35,43.29,43.3,257290.0,41.255,41.274,41.2169,41.2264,257290.0
2024-09-10 12:00:00,43.3,43.31,43.22,43.25,225083.0,41.2264,41.236,41.1503,41.1788,225083.0
2024-09-10 12:05:00,43.25,43.28,43.12,43.2,212248.0,41.1788,41.2074,41.0551,41.1312,212248.0
2024-09-10 12:10:00,43.2,43.2,42.98,43.01,196585.0,41.1312,41.1312,40.9218,40.9503,196585.0
2024-09-10 12:15:00,43.01,43.07,42.96,43.07,225695.0,40.9503,41.0075,40.9027,41.0075,225695.0
2024-09-10 12:20:00,43.06,43.13,43.03,43.09,175498.0,40.9979,41.0646,40.9694,41.0265,175498.0
2024-09-10 12:25:00,43.09,43.21,43.08,43.2,372252.0,41.0265,41.1408,41.017,41.1312,372252.0
2024-09-10 12:30:00,43.21,43.32,43.19,43.3,197806.0,41.1408,41.2455,41.1217,41.2264,197806.0
2024-09-10 12:35:00,43.3,43.38,43.29,43.31,179608.0,41.2264,41.3026,41.2169,41.236,179608.0
2024-09-10 12:40:00,43.31,43.32,43.21,43.25,166993.0,41.236,41.2455,41.1408,41.1788,166993.0
2024-09-10 12:45:00,43.25,43.31,43.24,43.26,183152.0,41.1788,41.236,41.1693,41.1884,183152.0
2024-09-10 12:50:00,43.25,43.3,43.23,43.26,134923.0,41.1788,41.2264,41.1598,41.1884,134923.0
2024-09-10 12:55:00,43.27,43.37,43.24,43.36,282161.0,41.1979,41.2931,41.1693,41.2836,282161.0
2024-09-10 13:00:00,43.36,43.36,43.29,43.32,411129.0,41.2836,41.2836,41.2169,41.2455,411129.0
2024-09-10 13:05:00,43.32,43.41,43.31,43.37,482239.0,41.2455,41.3312,41.236,41.2931,482239.0
2024-09-10 13:10:00,43.37,43.45,43.36,43.41,912662.0,41.2931,41.3693,41.2836,41.3312,912662.0
2024-09-10 13:15:00,43.41,43.47,43.37,43.47,306454.0,41.3312,41.3883,41.2931,41.3883,306454.0
2024-09-10 13:20:00,43.47,43.62,43.46,43.62,1243088.0,41.3883,41.5311,41.3788,41.5311,1243088.0
2024-09-10 13:25:00,43.62,43.63,43.5,43.55,398537.0,41.5311,41.5406,41.4169,41.4645,398537.0
2024-09-10 13:30:00,43.56,43.65,43.53,43.55,210451.0,41.474,41.5597,41.4454,41.4645,210451.0
2024-09-10 13:35:00,43.55,43.58,43.5,43.51,108342.0,41.4645,41.493,41.4169,41.4264,108342.0
2024-09-10 13:40:00,43.51,43.59,43.5,43.55,95049.0,41.4264,41.5026,41.4169,41.4645,95049.0
2024-09-10 13:45:00,43.54,43.58,43.49,43.54,117545.0,41.4549,41.493,41.4073,41.4549,117545.0
2024-09-10 13:50:00,43.54,43.55,43.52,43.52,89230.0,41.4549,41.4645,41.4359,41.4359,89230.0
2024-09-10 13:55:00,43.52,43.53,43.44,43.48,98525.0,41.4359,41.4454,41.3597,41.3978,98525.0
2024-09-10 14:00:00,43.49,43.53,43.47,43.5,98166.0,41.4073,41.4454,41.3883,41.4169,98166.0
2024-09-10 14:05:00,43.49,43.55,43.49,43.54,127208.0,41.4073,41.4645,41.4073,41.4549,127208.0
2024-09-10 14:10:00,43.53,43.62,43.53,43.59,340916.0,41.4454,41.5311,41.4454,41.5026,340916.0
2024-09-10 14:15:00,43.59,43.63,43.57,43.63,564739.0,41.5026,41.5406,41.4835,41.5406,564739.0
2024-09-10 14:20:00,43.62,43.69,43.62,43.66,333586.0,41.5311,41.5978,41.5311,41.5692,333586.0
2024-09-10 14:25:00,43.66,43.68,43.6,43.66,873558.0,41.5692,41.5882,41.5121,41.5692,873558.0
2024-09-10 14:30:00,43.66,43.67,43.59,43.62,1363113.0,41.5692,41.5787,41.5026,41.5311,1363113.0
2024-09-10 14:35:00,43.62,43.65,43.6,43.65,220115.0,41.5311,41.5597,41.5121,41.5597,220115.0
2024-09-10 14:40:00,43.65,43.66,43.64,43.65,403003.0,41.5597,41.5692,41.5502,41.5597,403003.0
2024-09-10 14:45:00,43.65,43.66,43.62,43.65,404790.0,41.5597,41.5692,41.5311,41.5597,404790.0
2024-09-10 14:50:00,43.65,43.68,43.64,43.64,299435.0,41.5597,41.5882,41.5502,41.5502,299435.0
2024-09-10 14:55:00,43.65,43.65,43.59,43.62,142703.0,41.5597,41.5597,41.5026,41.5311,142703.0
2024-09-10 15:00:00,43.62,43.65,43.59,43.61,216402.0,41.5311,41.5597,41.5026,41.5216,216402.0
2024-09-10 15:05:00,43.6,43.64,43.59,43.64,112596.0,41.5121,41.5502,41.5026,41.5502,112596.0
2024-09-10 15:10:00,43.64,43.65,43.59,43.59,163096.0,41.5502,41.5597,41.5026,41.5026,163096.0
2024-09-10 15:15:00,43.59,43.65,43.59,43.65,278168.0,41.5026,41.5597,41.5026,41.5597,278168.0
2024-09-10 15:20:00,43.65,43.65,43.59,43.6,430740.0,41.5597,41.5597,41.5026,41.5121,430740.0
2024-09-10 15:25:00,43.59,43.61,43.59,43.59,249947.0,41.5026,41.5216,41.5026,41.5026,249947.0
2024-09-10 15:30:00,43.6,43.61,43.59,43.59,481229.0,41.5121,41.5216,41.5026,41.5026,481229.0
2024-09-10 15:35:00,43.59,43.63,43.58,43.63,390098.0,41.5026,41.5406,41.493,41.5406,390098.0
2024-09-10 15:40:00,43.63,43.65,43.59,43.59,413964.0,41.5406,41.5597,41.5026,41.5026,413964.0
2024-09-10 15:45:00,43.59,43.61,43.57,43.58,679299.0,41.5026,41.5216,41.4835,41.493,679299.0
2024-09-10 15:50:00,43.57,43.63,43.56,43.62,1117924.0,41.4835,41.5406,41.474,41.5311,1117924.0
2024-09-10 15:55:00,43.62,43.63,43.6,43.62,2761548.0,41.5311,41.5406,41.5121,41.5311,2761548.0
2024-09-11 09:30:00,43.51,43.51,43.23,43.29,562275.0,41.4264,41.4264,41.1598,41.2169,562275.0
2024-09-11 09:35:00,43.29,43.4,43.18,43.27,201121.0,41.2169,41.3217,41.1122,41.1979,201121.0
2024-09-11 09:40:00,43.27,43.3,43.05,43.08,223182.0,41.1979,41.2264,40.9884,41.017,223182.0
2024-09-11 09:45:00,43.08,43.15,43.04,43.08,233566.0,41.017,41.0836,40.9789,41.017,233566.0
2024-09-11 09:50:00,43.07,43.08,42.94,43.03,234238.0,41.0075,41.017,40.8837,40.9694,234238.0
2024-09-11 09:55:00,43.03,43.09,42.98,43.03,249496.0,40.9694,41.0265,40.9218,40.9694,249496.0
2024-09-11 10:00:00,43.04,43.08,42.97,42.98,178774.0,40.9789,41.017,40.9122,40.9218,178774.0
2024-09-11 10:05:00,42.98,43.1,42.97,43.09,239992.0,40.9218,41.036,40.9122,41.0265,239992.0
2024-09-11 10:10:00,43.09,43.11,43.05,43.1,290996.0,41.0265,41.0455,40.9884,41.036,290996.0
2024-09-11 10:15:00,43.11,43.11,42.98,43.06,166209.0,41.0455,41.0455,40.9218,40.9979,166209.0
2024-09-11 10:20:00,43.07,43.2,43.06,43.14,227688.0,41.0075,41.1312,40.9979,41.0741,227688.0
2024-09-11 10:25:00,43.14,43.17,43.13,43.15,76080.0,41.0741,41.1027,41.0646,41.0836,76080.0
2024-09-11 10:30:00,43.15,43.27,43.14,43.23,139128.0,41.0836,41.1979,41.0741,41.1598,139128.0
2024-09-11 10:35:00,43.23,43.27,43.22,43.25,127004.0,41.1598,41.1979,41.1503,41.1788,127004.0
2024-09-11 10:40:00,43.25,43.26,43.2,43.24,135190.0,41.1788,41.1884,41.1312,41.1693,135190.0
2024-09-11 10:45:00,43.24,43.31,43.24,43.29,120493.0,41.1693,41.236,41.1693,41.2169,120493.0
2024-09-11 10:50:00,43.3,43.33,43.2,43.21,179364.0,41.2264,41.255,41.1312,41.1408,179364.0
2024-09-11 10:55:00,43.21,43.23,43.15,43.21,135754.0,41.1408,41.1598,41.0836,41.1408,135754.0
2024-09-11 11:00:00,43.22,43.25,43.2,43.22,150528.0,41.1503,41.1788,41.1312,41.1503,150528.0
2024-09-11 11:05:00,43.21,43.28,43.2,43.27,128803.0,41.1408,41.2074,41.1312,41.1979,128803.0
2024-09-11 11:10:00,43.25,43.28,43.22,43.22,226990.0,41.1788,41.2074,41.1503,41.1503,226990.0
2024-09-11 11:15:00,43.22,43.24,43.17,43.19,141246.0,41.1503,41.1693,41.1027,41.1217,141246.0
2024-09-11 11:20:00,43.18,43.26,43.17,43.2,152729.0,41.1122,41.1884,41.1027,41.1312,152729.0
2024-09-11 11:25:00,43.2,43.2,43.11,43.17,346531.0,41.1312,41.1312,41.0455,41.1027,346531.0
2024-09-11 11:30:00,43.18,43.26,43.17,43.21,163291.0,41.1122,41.1884,41.1027,41.1408,163291.0
2024-09-11 11:35:00,43.2,43.27,43.19,43.26,84617.0,41.1312,41.1979,41.1217,41.1884,84617.0
2024-09-11 11:40:00,43.26,43.32,43.25,43.3,159533.0,41.1884,41.2455,41.1788,41.2264,159533.0
2024-09-11 11:45:00,43.3,43.35,43.27,43.33,182746.0,41.2264,41.274,41.1979,41.255,182746.0
2024-09-11 11:50:00,43.33,43.34,43.28,43.29,234147.0,41.255,41.2645,41.2074,41.2169,234147.0
2024-09-11 11:55:00,43.28,43.31,43.25,43.27,126686.0,41.2074,41.236,41.1788,41.1979,126686.0
2024-09-11 12:00:00,43.27,43.31,43.25,43.3,96766.0,41.1979,41.236,41.1788,41.2264,96766.0
2024-09-11 12:05:00,43.31,43.33,43.29,43.3,93654.0,41.236,41.255,41.2169,41.2264,93654.0
2024-09-11 12:10:00,43.31,43.33,43.3,43.33,68720.0,41.236,41.255,41.2264,41.255,68720.0
2024-09-11 12:15:00,43.33,43.33,43.23,43.24,125477.0,41.255,41.255,41.1598,41.1693,125477.0
2024-09-11 12:20:00,43.25,43.28,43.23,43.26,93913.0,41.1788,41.2074,41.1598,41.1884,93913.0
2024-09-11 12:25:00,43.26,43.28,43.24,43.26,157424.0,41.1884,41.2074,41.1693,41.1884,157424.0
2024-09-11 12:30:00,43.27,43.28,43.21,43.23,151564.0,41.1979,41.2074,41.1408,41.1598,151564.0
2024-09-11 12:35:00,43.24,43.25,43.21,43.23,38642.0,41.1693,41.1788,41.1408,41.1598,38642.0
2024-09-11 12:40:00,43.23,43.27,43.23,43.26,83825.0,41.1598,41.1979,41.1598,41.1884,83825.0
2024-09-11 12:45:00,43.26,43.32,43.25,43.3,166157.0,41.1884,41.2455,41.1788,41.2264,166157.0
2024-09-11 12:50:00,43.3,43.34,43.29,43.34,65515.0,41.2264,41.2645,41.2169,41.2645,65515.0
2024-09-11 12:55:00,43.34,43.34,43.28,43.29,60773.0,41.2645,41.2645,41.2074,41.2169,60773.0
2024-09-11 13:00:00,43.29,43.31,43.28,43.3,44729.0,41.2169,41.236,41.2074,41.2264,44729.0
2024-09-11 13:05:00,43.3,43.32,43.28,43.29,93035.0,41.2264,41.2455,41.2074,41.2169,93035.0
2024-09-11 13:10:00,43.29,43.31,43.28,43.3,45630.0,41.2169,41.236,41.2074,41.2264,45630.0
2024-09-11 13:15:00,43.29,43.31,43.28,43.29,124813.0,41.2169,41.236,41.2074,41.2169,124813.0
2024-09-11 13:20:00,43.29,43.31,43.27,43.29,96281.0,41.2169,41.236,41.1979,41.2169,96281.0
2024-09-11 13:25:00,43.29,43.32,43.28,43.29,77121.0,41.2169,41.2455,41.2074,41.2169,77121.0
2024-09-11 13:30:00,43.29,43.33,43.29,43.31,95291.0,41.2169,41.255,41.2169,41.236,95291.0
2024-09-11 13:35:00,43.3,43.31,43.26,43.28,83379.0,41.2264,41.236,41.1884,41.2074,83379.0
2024-09-11 13:40:00,43.27,43.29,43.27,43.29,68326.0,41.1979,41.2169,41.1979,41.2169,68326.0
2024-09-11 13:45:00,43.29,43.32,43.28,43.3,122297.0,41.2169,41.2455,41.2074,41.2264,122297.0
2024-09-11 13:50:00,43.3,43.32,43.28,43.32,92736.0,41.2264,41.2455,41.2074,41.2455,92736.0
2024-09-11 13:55:00,43.32,43.32,43.27,43.29,77352.0,41.2455,41.2455,41.1979,41.2169,77352.0
2024-09-11 14:00:00,43.29,43.3,43.26,43.3,99581.0,41.2169,41.2264,41.1884,41.2264,99581.0
2024-09-11 14:05:00,43.29,43.33,43.28,43.32,87636.0,41.2169,41.255,41.2074,41.2455,87636.0
2024-09-11 14:10:00,43.32,43.32,43.29,43.3,69660.0,41.2455,41.2455,41.2169,41.2264,69660.0
2024-09-11 14:15:00,43.3,43.3,43.27,43.27,74226.0,41.2264,41.2264,41.1979,41.1979,74226.0
2024-09-11 14:20:00,43.28,43.31,43.28,43.3,67592.0,41.2074,41.236,41.2074,41.2264,67592.0
2024-09-11 14:25:00,43.3,43.32,43.29,43.3,92569.0,41.2264,41.2455,41.2169,41.2264,92569.0
2024-09-11 14:30:00,43.3,43.35,43.28,43.35,65168.0,41.2264,41.274,41.2074,41.274,65168.0
2024-09-11 14:35:00,43.34,43.36,43.29,43.36,72597.0,41.2645,41.2836,41.2169,41.2836,72597.0
2024-09-11 14:40:00,43.36,43.4,43.35,43.38,72454.0,41.2836,41.3217,41.274,41.3026,72454.0
2024-09-11 14:45:00,43.38,43.39,43.36,43.39,69713.0,41.3026,41.3121,41.2836,41.3121,69713.0
2024-09-11 14:50:00,43.39,43.4,43.37,43.39,96020.0,41.3121,41.3217,41.2931,41.3121,96020.0
2024-09-11 14:55:00,43.38,43.39,43.34,43.35,52609.0,41.3026,41.3121,41.2645,41.274,52609.0
2024-09-11 15:00:00,43.35,43.41,43.34,43.4,91380.0,41.274,41.3312,41.2645,41.3217,91380.0
2024-09-11 15:05:00,43.4,43.42,43.37,43.4,52549.0,41.3217,41.3407,41.2931,41.3217,52549.0
2024-09-11 15:10:00,43.4,43.51,43.39,43.5,282691.0,41.3217,41.4264,41.3121,41.4169,282691.0
2024-09-11 15:15:00,43.5,43.52,43.48,43.51,139922.0,41.4169,41.4359,41.3978,41.4264,139922.0
2024-09-11 15:20:00,43.51,43.51,43.42,43.44,128829.0,41.4264,41.4264,41.3407,41.3597,128829.0
2024-09-11 15:25:00,43.43,43.52,43.43,43.51,295294.0,41.3502,41.4359,41.3502,41.4264,295294.0
2024-09-11 15:30:00,43.51,43.55,43.48,43.55,452346.0,41.4264,41.4645,41.3978,41.4645,452346.0
2024-09-11 15:35:00,43.55,43.57,43.54,43.55,340206.0,41.4645,41.4835,41.4549,41.4645,340206.0
2024-09-11 15:40:00,43.55,43.65,43.55,43.65,636067.0,41.4645,41.5597,41.4645,41.5597,636067.0
2024-09-11 15:45:00,43.65,43.65,43.56,43.62,254165.0,41.5597,41.5597,41.474,41.5311,254165.0
2024-09-11 15:50:00,43.62,43.69,43.58,43.68,802354.0,41.5311,41.5978,41.493,41.5882,802354.0
2024-09-11 15:55:00,43.67,43.82,43.65,43.73,2835820.0,41.5787,41.7215,41.5597,41.6358,2835820.0
2024-09-12 09:30:00,43.5,43.81,43.5,43.68,437336.0,41.4169,41.712,41.4169,41.5882,437336.0
2024-09-12 09:35:00,43.68,43.82,43.63,43.77,154444.0,41.5882,41.7215,41.5406,41.6739,154444.0
2024-09-12 09:40:00,43.77,43.87,43.72,43.77,201548.0,41.6739,41.7691,41.6263,41.6739,201548.0
2024-09-12 09:45:00,43.77,43.83,43.76,43.79,135015.0,41.6739,41.7311,41.6644,41.693,135015.0
2024-09-12 09:50:00,43.79,43.82,43.7,43.71,168096.0,41.693,41.7215,41.6073,41.6168,168096.0
2024-09-12 09:55:00,43.7,43.75,43.68,43.7,187623.0,41.6073,41.6549,41.5882,41.6073,187623.0
2024-09-12 10:00:00,43.7,43.72,43.6,43.71,278669.0,41.6073,41.6263,41.5121,41.6168,278669.0
2024-09-12 10:05:00,43.71,43.71,43.56,43.59,148930.0,41.6168,41.6168,41.474,41.5026,148930.0
2024-09-12 10:10:00,43.6,43.67,43.56,43.65,272994.0,41.5121,41.5787,41.474,41.5597,272994.0
2024-09-12 10:15:00,43.65,43.71,43.63,43.69,341219.0,41.5597,41.6168,41.5406,41.5978,341219.0
2024-09-12 10:20:00,43.69,43.7,43.6,43.63,213634.0,41.5978,41.6073,41.5121,41.5406,213634.0
2024-09-12 10:25:00,43.63,43.67,43.58,43.61,195551.0,41.5406,41.5787,41.493,41.5216,195551.0
2024-09-12 10:30:00,43.61,43.62,43.51,43.52,148671.0,41.5216,41.5311,41.4264,41.4359,148671.0
2024-09-12 10:35:00,43.52,43.52,43.45,43.46,262876.0,41.4359,41.4359,41.3693,41.3788,262876.0
2024-09-12 10:40:00,43.47,43.56,43.43,43.55,157351.0,41.3883,41.474,41.3502,41.4645,157351.0
2024-09-12 10:45:00,43.55,43.63,43.53,43.61,126936.0,41.4645,41.5406,41.4454,41.5216,126936.0
2024-09-12 10:50:00,43.61,43.65,43.55,43.58,226743.0,41.5216,41.5597,41.4645,41.493,226743.0
2024-09-12 10:55:00,43.58,43.59,43.51,43.55,198656.0,41.493,41.5026,41.4264,41.4645,198656.0
2024-09-12 11:00:00,43.55,43.64,43.54,43.64,98869.0,41.4645,41.5502,41.4549,41.5502,98869.0
2024-09-12 11:05:00,43.64,43.66,43.61,43.63,82471.0,41.5502,41.5692,41.5216,41.5406,82471.0
2024-09-12 11:10:00,43.63,43.72,43.61,43.71,123582.0,41.5406,41.6263,41.5216,41.6168,123582.0
2024-09-12 11:15:00,43.71,43.73,43.61,43.65,143744.0,41.6168,41.6358,41.5216,41.5597,143744.0
2024-09-12 11:20:00,43.65,43.66,43.62,43.65,90198.0,41.5597,41.5692,41.5311,41.5597,90198.0
2024-09-12 11:25:00,43.65,43.66,43.56,43.6,257102.0,41.5597,41.5692,41.474,41.5121,257102.0
2024-09-12 11:30:00,43.6,43.66,43.59,43.64,110304.0,41.5121,41.5692,41.5026,41.5502,110304.0
2024-09-12 11:35:00,43.64,43.68,43.62,43.65,135457.0,41.5502,41.5882,41.5311,41.5597,135457.0
2024-09-12 11:40:00,43.65,43.66,43.58,43.59,162698.0,41.5597,41.5692,41.493,41.5026,162698.0
2024-09-12 11:45:00,43.59,43.62,43.55,43.56,113434.0,41.5026,41.5311,41.4645,41.474,113434.0
2024-09-12 11:50:00,43.55,43.62,43.54,43.59,135418.0,41.4645,41.5311,41.4549,41.5026,135418.0
2024-09-12 11:55:00,43.59,43.62,43.53,43.55,54248.0,41.5026,41.5311,41.4454,41.4645,54248.0
2024-09-12 12:00:00,43.55,43.57,43.52,43.53,111933.0,41.4645,41.4835,41.4359,41.4454,111933.0
2024-09-12 12:05:00,43.54,43.57,43.51,43.57,138515.0,41.4549,41.4835,41.4264,41.4835,138515.0
2024-09-12 12:10:00,43.57,43.62,43.56,43.62,86206.0,41.4835,41.5311,41.474,41.5311,86206.0
2024-09-12 12:15:00,43.62,43.62,43.57,43.59,129148.0,41.5311,41.5311,41.4835,41.5026,129148.0
2024-09-12 12:20:00,43.59,43.64,43.58,43.61,113206.0,41.5026,41.5502,41.493,41.5216,113206.0
2024-09-12 12:25:00,43.6,43.63,43.59,43.62,55559.0,41.5121,41.5406,41.5026,41.5311,55559.0
2024-09-12 12:30:00,43.62,43.64,43.58,43.64,106610.0,41.5311,41.5502,41.493,41.5502,106610.0
2024-09-12 12:35:00,43.64,43.65,43.61,43.63,56390.0,41.5502,41.5597,41.5216,41.5406,56390.0
2024-09-12 12:40:00,43.63,43.66,43.61,43.61,87889.0,41.5406,41.5692,41.5216,41.5216,87889.0
2024-09-12 12:45:00,43.61,43.62,43.56,43.57,59910.0,41.5216,41.5311,41.474,41.4835,59910.0
2024-09-12 12:50:00,43.57,43.59,43.55,43.55,77663.0,41.4835,41.5026,41.4645,41.4645,77663.0
2024-09-12 12:55:00,43.55,43.59,43.55,43.57,83575.0,41.4645,41.5026,41.4645,41.4835,83575.0
2024-09-12 13:00:00,43.57,43.61,43.55,43.59,55303.0,41.4835,41.5216,41.4645,41.5026,55303.0
2024-09-12 13:05:00,43.59,43.62,43.58,43.61,62815.0,41.5026,41.5311,41.493,41.5216,62815.0
2024-09-12 13:10:00,43.61,43.63,43.6,43.63,55782.0,41.5216,41.5406,41.5121,41.5406,55782.0
2024-09-12 13:15:00,43.63,43.66,43.62,43.63,58460.0,41.5406,41.5692,41.5311,41.5406,58460.0
2024-09-12 13:20:00,43.63,43.66,43.61,43.66,65590.0,41.5406,41.5692,41.5216,41.5692,65590.0
2024-09-12 13:25:00,43.66,43.66,43.62,43.64,55541.0,41.5692,41.5692,41.5311,41.5502,55541.0
2024-09-12 13:30:00,43.64,43.67,43.63,43.66,97393.0,41.5502,41.5787,41.5406,41.5692,97393.0
2024-09-12 13:35:00,43.66,43.71,43.66,43.69,72095.0,41.5692,41.6168,41.5692,41.5978,72095.0
2024-09-12 13:40:00,43.7,43.71,43.68,43.7,97402.0,41.6073,41.6168,41.5882,41.6073,97402.0
2024-09-12 13:45:00,43.71,43.71,43.68,43.7,61099.0,41.6168,41.6168,41.5882,41.6073,61099.0
2024-09-12 13:50:00,43.7,43.71,43.66,43.68,131012.0,41.6073,41.6168,41.5692,41.5882,131012.0
2024-09-12 13:55:00,43.68,43.7,43.67,43.69,42310.0,41.5882,41.6073,41.5787,41.5978,42310.0
2024-09-12 14:00:00,43.7,43.7,43.65,43.7,69051.0,41.6073,41.6073,41.5597,41.6073,69051.0
2024-09-12 14:05:00,43.7,43.74,43.68,43.7,121473.0,41.6073,41.6454,41.5882,41.6073,121473.0
2024-09-12 14:10:00,43.7,43.71,43.68,43.69,70791.0,41.6073,41.6168,41.5882,41.5978,70791.0
2024-09-12 14:15:00,43.7,43.7,43.68,43.7,76342.0,41.6073,41.6073,41.5882,41.6073,76342.0
2024-09-12 14:20:00,43.7,43.7,43.68,43.7,48296.0,41.6073,41.6073,41.5882,41.6073,48296.0
2024-09-12 14:25:00,43.7,43.75,43.69,43.72,165242.0,41.6073,41.6549,41.5978,41.6263,165242.0
2024-09-12 14:30:00,43.72,43.78,43.71,43.77,127282.0,41.6263,41.6835,41.6168,41.6739,127282.0
2024-09-12 14:35:00,43.77,43.78,43.75,43.76,92055.0,41.6739,41.6835,41.6549,41.6644,92055.0
2024-09-12 14:40:00,43.76,43.76,43.71,43.76,90274.0,41.6644,41.6644,41.6168,41.6644,90274.0
2024-09-12 14:45:00,43.76,43.79,43.74,43.76,156610.0,41.6644,41.693,41.6454,41.6644,156610.0
2024-09-12 14:50:00,43.76,43.76,43.66,43.7,117830.0,41.6644,41.6644,41.5692,41.6073,117830.0
2024-09-12 14:55:00,43.7,43.72,43.68,43.7,108827.0,41.6073,41.6263,41.5882,41.6073,108827.0
2024-09-12 15:00:00,43.7,43.72,43.67,43.68,124537.0,41.6073,41.6263,41.5787,41.5882,124537.0
2024-09-12 15:05:00,43.68,43.7,43.67,43.7,63393.0,41.5882,41.6073,41.5787,41.6073,63393.0
2024-09-12 15:10:00,43.7,43.78,43.69,43.75,134792.0,41.6073,41.6835,41.5978,41.6549,134792.0
2024-09-12 15:15:00,43.75,43.79,43.74,43.78,94541.0,41.6549,41.693,41.6454,41.6835,94541.0
2024-09-12 15:20:00,43.78,43.81,43.75,43.8,73698.0,41.6835,41.712,41.6549,41.7025,73698.0
2024-09-12 15:25:00,43.8,43.81,43.78,43.8,78524.0,41.7025,41.712,41.6835,41.7025,78524.0
2024-09-12 15:30:00,43.8,43.82,43.78,43.81,152796.0,41.7025,41.7215,41.6835,41.712,152796.0
2024-09-12 15:35:00,43.82,43.82,43.79,43.8,116950.0,41.7215,41.7215,41.693,41.7025,116950.0
2024-09-12 15:40:00,43.8,43.83,43.79,43.83,130165.0,41.7025,41.7311,41.693,41.7311,130165.0
2024-09-12 15:45:00,43.82,43.84,43.79,43.82,259407.0,41.7215,41.7406,41.693,41.7215,259407.0
2024-09-12 15:50:00,43.8,43.87,43.78,43.87,413926.0,41.7025,41.7691,41.6835,41.7691,413926.0
2024-09-12 15:55:00,43.87,43.88,43.78,43.88,783520.0,41.7691,41.7787,41.6835,41.7787,783520.0
2024-09-13 09:30:00,43.93,43.95,43.68,43.72,319199.0,41.8263,41.8453,41.5882,41.6263,319199.0
2024-09-13 09:35:00,43.73,43.77,43.62,43.73,160364.0,41.6358,41.6739,41.5311,41.6358,160364.0
2024-09-13 09:40:00,43.73,43.83,43.73,43.77,94024.0,41.6358,41.7311,41.6358,41.6739,94024.0
2024-09-13 09:45:00,43.77,43.88,43.77,43.86,137956.0,41.6739,41.7787,41.6739,41.7596,137956.0
2024-09-13 09:50:00,43.87,43.92,43.8,43.86,152396.0,41.7691,41.8167,41.7025,41.7596,152396.0
2024-09-13 09:55:00,43.86,43.94,43.85,43.91,131324.0,41.7596,41.8358,41.7501,41.8072,131324.0
2024-09-13 10:00:00,43.92,43.96,43.8,43.82,91262.0,41.8167,41.8548,41.7025,41.7215,91262.0
2024-09-13 10:05:00,43.83,43.85,43.78,43.83,120609.0,41.7311,41.7501,41.6835,41.7311,120609.0
2024-09-13 10:10:00,43.83,43.93,43.81,43.9,80652.0,41.7311,41.8263,41.712,41.7977,80652.0
2024-09-13 10:15:00,43.9,43.95,43.89,43.91,140261.0,41.7977,41.8453,41.7882,41.8072,140261.0
2024-09-13 10:20:00,43.91,44.06,43.9,44.05,431990.0,41.8072,41.95,41.7977,41.9405,431990.0
2024-09-13 10:25:00,44.05,44.08,44.01,44.08,94361.0,41.9405,41.9691,41.9024,41.9691,94361.0
2024-09-13 10:30:00,44.08,44.12,44.04,44.05,116498.0,41.9691,42.0072,41.931,41.9405,116498.0
2024-09-13 10:35:00,44.05,44.1,44.01,44.07,81719.0,41.9405,41.9881,41.9024,41.9596,81719.0
2024-09-13 10:40:00,44.08,44.15,44.06,44.11,90674.0,41.9691,42.0357,41.95,41.9977,90674.0
2024-09-13 10:45:00,44.1,44.1,43.98,43.99,75884.0,41.9881,41.9881,41.8739,41.8834,75884.0
2024-09-13 10:50:00,43.99,44.0,43.96,43.97,55740.0,41.8834,41.8929,41.8548,41.8644,55740.0
2024-09-13 10:55:00,43.97,43.99,43.96,43.98,62594.0,41.8644,41.8834,41.8548,41.8739,62594.0
2024-09-13 11:00:00,43.98,44.01,43.96,43.98,59835.0,41.8739,41.9024,41.8548,41.8739,59835.0
2024-09-13 11:05:00,43.98,44.0,43.97,43.99,53206.0,41.8739,41.8929,41.8644,41.8834,53206.0
2024-09-13 11:10:00,44.0,44.0,43.93,43.94,90638.0,41.8929,41.8929,41.8263,41.8358,90638.0
2024-09-13 11:15:00,43.95,43.99,43.92,43.97,84824.0,41.8453,41.8834,41.8167,41.8644,84824.0
2024-09-13 11:20:00,43.98,44.08,43.96,44.08,96045.0,41.8739,41.9691,41.8548,41.9691,96045.0
2024-09-13 11:25:00,44.08,44.08,43.98,43.98,120466.0,41.9691,41.9691,41.8739,41.8739,120466.0
2024-09-13 11:30:00,43.98,44.09,43.98,44.09,80377.0,41.8739,41.9786,41.8739,41.9786,80377.0
2024-09-13 11:35:00,44.09,44.09,44.06,44.08,93798.0,41.9786,41.9786,41.95,41.9691,93798.0
2024-09-13 11:40:00,44.08,44.17,44.06,44.16,147228.0,41.9691,42.0548,41.95,42.0453,147228.0
2024-09-13 11:45:00,44.16,44.18,44.14,44.15,80179.0,42.0453,42.0643,42.0262,42.0357,80179.0
2024-09-13 11:50:00,44.15,44.18,44.14,44.14,60653.0,42.0357,42.0643,42.0262,42.0262,60653.0
2024-09-13 11:55:00,44.15,44.15,44.1,44.14,63864.0,42.0357,42.0357,41.9881,42.0262,63864.0
2024-09-13 12:00:00,44.14,44.19,44.13,44.16,84237.0,42.0262,42.0738,42.0167,42.0453,84237.0
2024-09-13 12:05:00,44.16,44.21,44.12,44.2,109875.0,42.0453,42.0929,42.0072,42.0833,109875.0
2024-09-13 12:10:00,44.2,44.21,44.13,44.14,79169.0,42.0833,42.0929,42.0167,42.0262,79169.0
2024-09-13 12:15:00,44.14,44.14,44.1,44.11,81037.0,42.0262,42.0262,41.9881,41.9977,81037.0
2024-09-13 12:20:00,44.1,44.12,44.06,44.07,98341.0,41.9881,42.0072,41.95,41.9596,98341.0
2024-09-13 12:25:00,44.06,44.1,44.06,44.09,119365.0,41.95,41.9881,41.95,41.9786,119365.0
2024-09-13 12:30:00,44.08,44.1,44.04,44.09,112257.0,41.9691,41.9881,41.931,41.9786,112257.0
2024-09-13 12:35:00,44.09,44.14,44.08,44.14,63501.0,41.9786,42.0262,41.9691,42.0262,63501.0
2024-09-13 12:40:00,44.14,44.17,44.12,44.16,89524.0,42.0262,42.0548,42.0072,42.0453,89524.0
2024-09-13 12:45:00,44.15,44.16,44.11,44.14,71788.0,42.0357,42.0453,41.9977,42.0262,71788.0
2024-09-13 12:50:00,44.13,44.22,44.12,44.22,158872.0,42.0167,42.1024,42.0072,42.1024,158872.0
2024-09-13 12:55:00,44.22,44.22,44.15,44.17,126042.0,42.1024,42.1024,42.0357,42.0548,126042.0
2024-09-13 13:00:00,44.16,44.19,44.15,44.19,98886.0,42.0453,42.0738,42.0357,42.0738,98886.0
2024-09-13 13:05:00,44.18,44.19,44.15,44.15,56572.0,42.0643,42.0738,42.0357,42.0357,56572.0
2024-09-13 13:10:00,44.16,44.18,44.13,44.14,88384.0,42.0453,42.0643,42.0167,42.0262,88384.0
2024-09-13 13:15:00,44.14,44.15,44.11,44.13,96291.0,42.0262,42.0357,41.9977,42.0167,96291.0
2024-09-13 13:20:00,44.13,44.15,44.1,44.12,118499.0,42.0167,42.0357,41.9881,42.0072,118499.0
2024-09-13 13:25:00,44.12,44.16,44.09,44.16,60890.0,42.0072,42.0453,41.9786,42.0453,60890.0
2024-09-13 13:30:00,44.15,44.16,44.1,44.11,119684.0,42.0357,42.0453,41.9881,41.9977,119684.0
2024-09-13 13:35:00,44.12,44.17,44.11,44.17,56792.0,42.0072,42.0548,41.9977,42.0548,56792.0
2024-09-13 13:40:00,44.16,44.19,44.14,44.17,60243.0,42.0453,42.0738,42.0262,42.0548,60243.0
2024-09-13 13:45:00,44.18,44.22,44.16,44.21,175616.0,42.0643,42.1024,42.0453,42.0929,175616.0
2024-09-13 13:50:00,44.21,44.21,44.15,44.17,93046.0,42.0929,42.0929,42.0357,42.0548,93046.0
2024-09-13 13:55:00,44.16,44.2,44.16,44.18,59556.0,42.0453,42.0833,42.0453,42.0643,59556.0
2024-09-13 14:00:00,44.18,44.18,44.12,44.16,90480.0,42.0643,42.0643,42.0072,42.0453,90480.0
2024-09-13 14:05:00,44.16,44.2,44.15,44.17,86741.0,42.0453,42.0833,42.0357,42.0548,86741.0
2024-09-13 14:10:00,44.17,44.2,44.16,44.19,74875.0,42.0548,42.0833,42.0453,42.0738,74875.0
2024-09-13 14:15:00,44.19,44.2,44.15,44.18,62421.0,42.0738,42.0833,42.0357,42.0643,62421.0
2024-09-13 14:20:00,44.18,44.19,44.15,44.16,61672.0,42.0643,42.0738,42.0357,42.0453,61672.0
2024-09-13 14:25:00,44.16,44.16,44.11,44.15,121738.0,42.0453,42.0453,41.9977,42.0357,121738.0
2024-09-13 14:30:00,44.14,44.17,44.13,44.16,55203.0,42.0262,42.0548,42.0167,42.0453,55203.0
2024-09-13 14:35:00,44.16,44.18,44.14,44.14,111757.0,42.0453,42.0643,42.0262,42.0262,111757.0
2024-09-13 14:40:00,44.15,44.19,44.14,44.18,85375.0,42.0357,42.0738,42.0262,42.0643,85375.0
2024-09-13 14:45:00,44.18,44.2,44.15,44.16,81876.0,42.0643,42.0833,42.0357,42.0453,81876.0
2024-09-13 14:50:00,44.16,44.18,44.15,44.17,63285.0,42.0453,42.0643,42.0357,42.0548,63285.0
2024-09-13 14:55:00,44.18,44.18,44.15,44.17,86605.0,42.0643,42.0643,42.0357,42.0548,86605.0
2024-09-13 15:00:00,44.17,44.17,44.13,44.15,90811.0,42.0548,42.0548,42.0167,42.0357,90811.0
2024-09-13 15:05:00,44.15,44.19,44.12,44.16,175711.0,42.0357,42.0738,42.0072,42.0453,175711.0
2024-09-13 15:10:00,44.16,44.17,44.14,44.16,68842.0,42.0453,42.0548,42.0262,42.0453,68842.0
2024-09-13 15:15:00,44.16,44.21,44.15,44.19,174106.0,42.0453,42.0929,42.0357,42.0738,174106.0
2024-09-13 15:20:00,44.19,44.22,44.18,44.22,101747.0,42.0738,42.1024,42.0643,42.1024,101747.0
2024-09-13 15:25:00,44.22,44.25,44.21,44.23,148124.0,42.1024,42.1309,42.0929,42.1119,148124.0
2024-09-13 15:30:00,44.23,44.28,44.23,44.27,223496.0,42.1119,42.1595,42.1119,42.15,223496.0
2024-09-13 15:35:00,44.27,44.31,44.26,44.3,288858.0,42.15,42.1881,42.1405,42.1786,288858.0
2024-09-13 15:40:00,44.3,44.33,44.27,44.32,251343.0,42.1786,42.2071,42.15,42.1976,251343.0
2024-09-13 15:45:00,44.32,44.38,44.31,44.38,382237.0,42.1976,42.2547,42.1881,42.2547,382237.0
2024-09-13 15:50:00,44.38,44.42,44.34,44.37,725677.0,42.2547,42.2928,42.2166,42.2452,725677.0
2024-09-13 15:55:00,44.37,44.47,44.34,44.41,1871249.0,42.2452,42.3404,42.2166,42.2833,1871249.0
2024-09-16 09:30:00,44.61,44.88,44.61,44.85,713314.0,42.4737,42.7308,42.4737,42.7022,713314.0
2024-09-16 09:35:00,44.85,44.87,44.5,44.51,234092.0,42.7022,42.7213,42.369,42.3785,234092.0
2024-09-16 09:40:00,44.51,44.62,44.46,44.6,291667.0,42.3785,42.4832,42.3309,42.4642,291667.0
2024-09-16 09:45:00,44.61,44.69,44.6,44.68,184816.0,42.4737,42.5499,42.4642,42.5404,184816.0
2024-09-16 09:50:00,44.68,44.73,44.6,44.67,157443.0,42.5404,42.588,42.4642,42.5308,157443.0
2024-09-16 09:55:00,44.66,44.7,44.64,44.66,126514.0,42.5213,42.5594,42.5023,42.5213,126514.0
2024-09-16 10:00:00,44.66,44.68,44.6,44.66,135022.0,42.5213,42.5404,42.4642,42.5213,135022.0
2024-09-16 10:05:00,44.66,44.73,44.63,44.7,156550.0,42.5213,42.588,42.4927,42.5594,156550.0
2024-09-16 10:10:00,44.71,44.76,44.7,44.75,164064.0,42.5689,42.6165,42.5594,42.607,164064.0
2024-09-16 10:15:00,44.75,44.85,44.73,44.85,142091.0,42.607,42.7022,42.588,42.7022,142091.0
2024-09-16 10:20:00,44.84,44.94,44.79,44.88,752608.0,42.6927,42.7879,42.6451,42.7308,752608.0
2024-09-16 10:25:00,44.87,44.91,44.84,44.84,186298.0,42.7213,42.7593,42.6927,42.6927,186298.0
2024-09-16 10:30:00,44.84,44.86,44.79,44.85,159192.0,42.6927,42.7117,42.6451,42.7022,159192.0
2024-09-16 10:35:00,44.84,44.88,44.8,44.84,196115.0,42.6927,42.7308,42.6546,42.6927,196115.0
2024-09-16 10:40:00,44.84,44.87,44.76,44.77,357284.0,42.6927,42.7213,42.6165,42.626,357284.0
2024-09-16 10:45:00,44.77,44.83,44.75,44.76,137412.0,42.626,42.6832,42.607,42.6165,137412.0
2024-09-16 10:50:00,44.77,44.77,44.66,44.74,228581.0,42.626,42.626,42.5213,42.5975,228581.0
2024-09-16 10:55:00,44.73,44.77,44.72,44.76,320392.0,42.588,42.626,42.5784,42.6165,320392.0
2024-09-16 11:00:00,44.76,44.79,44.72,44.76,201144.0,42.6165,42.6451,42.5784,42.6165,201144.0
2024-09-16 11:05:00,44.76,44.82,44.75,44.8,254934.0,42.6165,42.6737,42.607,42.6546,254934.0
2024-09-16 11:10:00,44.8,44.8,44.7,44.73,117382.0,42.6546,42.6546,42.5594,42.588,117382.0
2024-09-16 11:15:00,44.73,44.76,44.68,44.75,114542.0,42.588,42.6165,42.5404,42.607,114542.0
2024-09-16 11:20:00,44.75,44.82,44.73,44.78,182200.0,42.607,42.6737,42.588,42.6356,182200.0
2024-09-16 11:25:00,44.79,44.81,44.74,44.78,137732.0,42.6451,42.6641,42.5975,42.6356,137732.0
2024-09-16 11:30:00,44.78,44.88,44.77,44.86,224204.0,42.6356,42.7308,42.626,42.7117,224204.0
2024-09-16 11:35:00,44.86,44.86,44.8,44.81,141440.0,42.7117,42.7117,42.6546,42.6641,141440.0
2024-09-16 11:40:00,44.81,44.89,44.8,44.89,125440.0,42.6641,42.7403,42.6546,42.7403,125440.0
2024-09-16 11:45:00,44.89,44.97,44.88,44.92,437628.0,42.7403,42.8165,42.7308,42.7689,437628.0
2024-09-16 11:50:00,44.91,44.97,44.9,44.96,268744.0,42.7593,42.8165,42.7498,42.8069,268744.0
2024-09-16 11:55:00,44.96,44.98,44.89,44.93,378803.0,42.8069,42.826,42.7403,42.7784,378803.0
2024-09-16 12:00:00,44.92,44.94,44.87,44.94,183302.0,42.7689,42.7879,42.7213,42.7879,183302.0
2024-09-16 12:05:00,44.94,44.98,44.93,44.97,127301.0,42.7879,42.826,42.7784,42.8165,127301.0
2024-09-16 12:10:00,44.96,44.96,44.89,44.9,153198.0,42.8069,42.8069,42.7403,42.7498,153198.0
2024-09-16 12:15:00,44.89,44.93,44.89,44.9,135726.0,42.7403,42.7784,42.7403,42.7498,135726.0
2024-09-16 12:20:00,44.9,44.91,44.84,44.84,132647.0,42.7498,42.7593,42.6927,42.6927,132647.0
2024-09-16 12:25:00,44.84,44.85,44.76,44.8,157567.0,42.6927,42.7022,42.6165,42.6546,157567.0
2024-09-16 12:30:00,44.8,44.81,44.64,44.64,106165.0,42.6546,42.6641,42.5023,42.5023,106165.0
2024-09-16 12:35:00,44.64,44.7,44.63,44.68,147951.0,42.5023,42.5594,42.4927,42.5404,147951.0
2024-09-16 12:40:00,44.68,44.72,44.67,44.72,100103.0,42.5404,42.5784,42.5308,42.5784,100103.0
2024-09-16 12:45:00,44.72,44.72,44.69,44.7,70438.0,42.5784,42.5784,42.5499,42.5594,70438.0
2024-09-16 12:50:00,44.7,44.73,44.69,44.71,151256.0,42.5594,42.588,42.5499,42.5689,151256.0
2024-09-16 12:55:00,44.71,44.72,44.69,44.71,94536.0,42.5689,42.5784,42.5499,42.5689,94536.0
2024-09-16 13:00:00,44.7,44.75,44.7,44.75,81237.0,42.5594,42.607,42.5594,42.607,81237.0
2024-09-16 13:05:00,44.75,44.75,44.71,44.73,95868.0,42.607,42.607,42.5689,42.588,95868.0
2024-09-16 13:10:00,44.73,44.77,44.69,44.74,135648.0,42.588,42.626,42.5499,42.5975,135648.0
2024-09-16 13:15:00,44.74,44.8,44.73,44.79,275276.0,42.5975,42.6546,42.588,42.6451,275276.0
2024-09-16 13:20:00,44.78,44.8,44.75,44.78,147888.0,42.6356,42.6546,42.607,42.6356,147888.0
2024-09-16 13:25:00,44.78,44.8,44.77,44.79,82588.0,42.6356,42.6546,42.626,42.6451,82588.0
2024-09-16 13:30:00,44.8,44.86,44.78,44.84,141485.0,42.6546,42.7117,42.6356,42.6927,141485.0
2024-09-16 13:35:00,44.84,44.87,44.84,44.86,109708.0,42.6927,42.7213,42.6927,42.7117,109708.0
2024-09-16 13:40:00,44.86,44.87,44.84,44.84,107972.0,42.7117,42.7213,42.6927,42.6927,107972.0
2024-09-16 13:45:00,44.84,44.86,44.82,44.86,188636.0,42.6927,42.7117,42.6737,42.7117,188636.0
2024-09-16 13:50:00,44.85,44.86,44.84,44.86,100061.0,42.7022,42.7117,42.6927,42.7117,100061.0
2024-09-16 13:55:00,44.86,44.87,44.84,44.84,92307.0,42.7117,42.7213,42.6927,42.6927,92307.0
2024-09-16 14:00:00,44.84,44.85,44.77,44.78,171484.0,42.6927,42.7022,42.626,42.6356,171484.0
2024-09-16 14:05:00,44.78,44.81,44.75,44.8,114644.0,42.6356,42.6641,42.607,42.6546,114644.0
2024-09-16 14:10:00,44.8,44.83,44.76,44.77,77864.0,42.6546,42.6832,42.6165,42.626,77864.0
2024-09-16 14:15:00,44.77,44.8,44.75,44.8,143495.0,42.626,42.6546,42.607,42.6546,143495.0
2024-09-16 14:20:00,44.8,44.82,44.78,44.79,79690.0,42.6546,42.6737,42.6356,42.6451,79690.0
2024-09-16 14:25:00,44.79,44.81,44.77,44.8,117285.0,42.6451,42.6641,42.626,42.6546,117285.0
2024-09-16 14:30:00,44.8,44.84,44.8,44.84,161603.0,42.6546,42.6927,42.6546,42.6927,161603.0
2024-09-16 14:35:00,44.83,44.88,44.83,44.86,254401.0,42.6832,42.7308,42.6832,42.7117,254401.0
2024-09-16 14:40:00,44.86,44.87,44.84,44.87,96452.0,42.7117,42.7213,42.6927,42.7213,96452.0
2024-09-16 14:45:00,44.87,44.87,44.82,44.85,106587.0,42.7213,42.7213,42.6737,42.7022,106587.0
2024-09-16 14:50:00,44.85,44.88,44.85,44.87,84153.0,42.7022,42.7308,42.7022,42.7213,84153.0
2024-09-16 14:55:00,44.88,44.92,44.87,44.9,126451.0,42.7308,42.7689,42.7213,42.7498,126451.0
2024-09-16 15:00:00,44.89,44.95,44.87,44.94,159339.0,42.7403,42.7974,42.7213,42.7879,159339.0
2024-09-16 15:05:00,44.94,44.99,44.93,44.98,329305.0,42.7879,42.8355,42.7784,42.826,329305.0
2024-09-16 15:10:00,44.98,44.98,44.92,44.93,138913.0,42.826,42.826,42.7689,42.7784,138913.0
2024-09-16 15:15:00,44.92,44.93,44.89,44.91,206636.0,42.7689,42.7784,42.7403,42.7593,206636.0
2024-09-16 15:20:00,44.91,44.94,44.89,44.94,147309.0,42.7593,42.7879,42.7403,42.7879,147309.0
2024-09-16 15:25:00,44.94,44.97,44.93,44.96,110739.0,42.7879,42.8165,42.7784,42.8069,110739.0
2024-09-16 15:30:00,44.97,44.98,44.94,44.95,339204.0,42.8165,42.826,42.7879,42.7974,339204.0
2024-09-16 15:35:00,44.95,44.96,44.94,44.95,194036.0,42.7974,42.8069,42.7879,42.7974,194036.0
2024-09-16 15:40:00,44.95,44.95,44.92,44.94,378432.0,42.7974,42.7974,42.7689,42.7879,378432.0
2024-09-16 15:45:00,44.94,44.96,44.88,44.96,358141.0,42.7879,42.8069,42.7308,42.8069,358141.0
2024-09-16 15:50:00,44.95,45.05,44.94,45.04,1608396.0,42.7974,42.8926,42.7879,42.8831,1608396.0
2024-09-16 15:55:00,45.03,45.04,44.99,45.0,1466475.0,42.8736,42.8831,42.8355,42.845,1466475.0
2024-09-17 09:30:00,44.75,44.75,44.27,44.43,639841.0,42.607,42.607,42.15,42.3023,639841.0
2024-09-17 09:35:00,44.45,44.68,44.42,44.66,185605.0,42.3214,42.5404,42.2928,42.5213,185605.0
2024-09-17 09:40:00,44.66,44.68,44.55,44.59,244512.0,42.5213,42.5404,42.4166,42.4547,244512.0
2024-09-17 09:45:00,44.58,44.64,44.43,44.47,149148.0,42.4451,42.5023,42.3023,42.3404,149148.0
2024-09-17 09:50:00,44.47,44.48,44.38,44.43,131243.0,42.3404,42.3499,42.2547,42.3023,131243.0
2024-09-17 09:55:00,44.44,44.44,44.35,44.39,184431.0,42.3118,42.3118,42.2262,42.2642,184431.0
2024-09-17 10:00:00,44.4,44.45,44.36,44.45,108135.0,42.2738,42.3214,42.2357,42.3214,108135.0
2024-09-17 10:05:00,44.45,44.55,44.42,44.53,118059.0,42.3214,42.4166,42.2928,42.3975,118059.0
2024-09-17 10:10:00,44.53,44.59,44.49,44.58,116240.0,42.3975,42.4547,42.3595,42.4451,116240.0
2024-09-17 10:15:00,44.58,44.6,44.55,44.6,100590.0,42.4451,42.4642,42.4166,42.4642,100590.0
2024-09-17 10:20:00,44.61,44.64,44.59,44.63,79761.0,42.4737,42.5023,42.4547,42.4927,79761.0
2024-09-17 10:25:00,44.63,44.63,44.57,44.59,78616.0,42.4927,42.4927,42.4356,42.4547,78616.0
2024-09-17 10:30:00,44.59,44.6,44.51,44.52,107010.0,42.4547,42.4642,42.3785,42.388,107010.0
2024-09-17 10:35:00,44.53,44.55,44.47,44.49,96369.0,42.3975,42.4166,42.3404,42.3595,96369.0
2024-09-17 10:40:00,44.48,44.5,44.41,44.41,76081.0,42.3499,42.369,42.2833,42.2833,76081.0
2024-09-17 10:45:00,44.41,44.45,44.4,44.41,90590.0,42.2833,42.3214,42.2738,42.2833,90590.0
2024-09-17 10:50:00,44.41,44.45,44.4,44.43,102022.0,42.2833,42.3214,42.2738,42.3023,102022.0
2024-09-17 10:55:00,44.42,44.49,44.41,44.43,319940.0,42.2928,42.3595,42.2833,42.3023,319940.0
2024-09-17 11:00:00,44.43,44.49,44.4,44.41,142584.0,42.3023,42.3595,42.2738,42.2833,142584.0
2024-09-17 11:05:00,44.4,44.44,44.34,44.35,180124.0,42.2738,42.3118,42.2166,42.2262,180124.0
2024-09-17 11:10:00,44.36,44.38,44.29,44.31,288461.0,42.2357,42.2547,42.169,42.1881,288461.0
2024-09-17 11:15:00,44.3,44.34,44.28,44.29,206211.0,42.1786,42.2166,42.1595,42.169,206211.0
2024-09-17 11:20:00,44.29,44.29,44.2,44.23,185572.0,42.169,42.169,42.0833,42.1119,185572.0
2024-09-17 11:25:00,44.23,44.25,44.17,44.25,162878.0,42.1119,42.1309,42.0548,42.1309,162878.0
2024-09-17 11:30:00,44.25,44.31,44.23,44.24,380969.0,42.1309,42.1881,42.1119,42.1214,380969.0
2024-09-17 11:35:00,44.23,44.27,44.2,44.27,359285.0,42.1119,42.15,42.0833,42.15,359285.0
2024-09-17 11:40:00,44.27,44.27,44.15,44.16,132656.0,42.15,42.15,42.0357,42.0453,132656.0
2024-09-17 11:45:00,44.16,44.3,44.13,44.28,379278.0,42.0453,42.1786,42.0167,42.1595,379278.0
2024-09-17 11:50:00,44.28,44.31,44.23,44.29,346329.0,42.1595,42.1881,42.1119,42.169,346329.0
2024-09-17 11:55:00,44.29,44.3,44.27,44.27,63784.0,42.169,42.1786,42.15,42.15,63784.0
2024-09-17 12:00:00,44.27,44.32,44.24,44.3,126920.0,42.15,42.1976,42.1214,42.1786,126920.0
2024-09-17 12:05:00,44.3,44.33,44.29,44.33,86158.0,42.1786,42.2071,42.169,42.2071,86158.0
2024-09-17 12:10:00,44.33,44.34,44.28,44.3,125810.0,42.2071,42.2166,42.1595,42.1786,125810.0
2024-09-17 12:15:00,44.3,44.32,44.27,44.32,128771.0,42.1786,42.1976,42.15,42.1976,128771.0
2024-09-17 12:20:00,44.32,44.4,44.31,44.37,185705.0,42.1976,42.2738,42.1881,42.2452,185705.0
2024-09-17 12:25:00,44.37,44.38,44.3,44.3,149292.0,42.2452,42.2547,42.1786,42.1786,149292.0
2024-09-17 12:30:00,44.31,44.31,44.26,44.27,70391.0,42.1881,42.1881,42.1405,42.15,70391.0
2024-09-17 12:35:00,44.27,44.32,44.27,44.29,143953.0,42.15,42.1976,42.15,42.169,143953.0
2024-09-17 12:40:00,44.28,44.29,44.18,44.22,99581.0,42.1595,42.169,42.0643,42.1024,99581.0
2024-09-17 12:45:00,44.22,44.22,44.14,44.16,93091.0,42.1024,42.1024,42.0262,42.0453,93091.0
2024-09-17 12:50:00,44.16,44.16,44.11,44.13,118859.0,42.0453,42.0453,41.9977,42.0167,118859.0
2024-09-17 12:55:00,44.14,44.15,44.04,44.05,203967.0,42.0262,42.0357,41.931,41.9405,203967.0
2024-09-17 13:00:00,44.05,44.06,44.01,44.02,108292.0,41.9405,41.95,41.9024,41.912,108292.0
2024-09-17 13:05:00,44.02,44.07,44.01,44.06,114915.0,41.912,41.9596,41.9024,41.95,114915.0
2024-09-17 13:10:00,44.07,44.07,44.01,44.03,136691.0,41.9596,41.9596,41.9024,41.9215,136691.0
2024-09-17 13:15:00,44.02,44.04,43.98,44.02,171094.0,41.912,41.931,41.8739,41.912,171094.0
2024-09-17 13:20:00,44.02,44.03,43.99,44.02,119259.0,41.912,41.9215,41.8834,41.912,119259.0
2024-09-17 13:25:00,44.02,44.04,43.98,44.01,195029.0,41.912,41.931,41.8739,41.9024,195029.0
2024-09-17 13:30:00,44.01,44.03,43.92,43.93,154569.0,41.9024,41.9215,41.8167,41.8263,154569.0
2024-09-17 13:35:00,43.93,44.04,43.92,44.01,135595.0,41.8263,41.931,41.8167,41.9024,135595.0
2024-09-17 13:40:00,44.01,44.03,43.99,44.01,74050.0,41.9024,41.9215,41.8834,41.9024,74050.0
2024-09-17 13:45:00,44.0,44.02,43.98,44.02,115335.0,41.8929,41.912,41.8739,41.912,115335.0
2024-09-17 13:50:00,44.02,44.04,43.97,43.99,220927.0,41.912,41.931,41.8644,41.8834,220927.0
2024-09-17 13:55:00,44.0,44.08,43.99,44.05,115400.0,41.8929,41.9691,41.8834,41.9405,115400.0
2024-09-17 14:00:00,44.05,44.06,44.02,44.04,82811.0,41.9405,41.95,41.912,41.931,82811.0
2024-09-17 14:05:00,44.04,44.08,44.02,44.08,96845.0,41.931,41.9691,41.912,41.9691,96845.0
2024-09-17 14:10:00,44.07,44.11,44.07,44.09,76746.0,41.9596,41.9977,41.9596,41.9786,76746.0
2024-09-17 14:15:00,44.09,44.11,44.07,44.08,67299.0,41.9786,41.9977,41.9596,41.9691,67299.0
2024-09-17 14:20:00,44.09,44.1,44.05,44.06,100230.0,41.9786,41.9881,41.9405,41.95,100230.0
2024-09-17 14:25:00,44.07,44.09,44.06,44.09,70336.0,41.9596,41.9786,41.95,41.9786,70336.0
2024-09-17 14:30:00,44.09,44.12,44.08,44.1,94756.0,41.9786,42.0072,41.9691,41.9881,94756.0
2024-09-17 14:35:00,44.1,44.12,44.09,44.09,117139.0,41.9881,42.0072,41.9786,41.9786,117139.0
2024-09-17 14:40:00,44.09,44.13,44.09,44.13,95560.0,41.9786,42.0167,41.9786,42.0167,95560.0
2024-09-17 14:45:00,44.13,44.16,44.1,44.11,122261.0,42.0167,42.0453,41.9881,41.9977,122261.0
2024-09-17 14:50:00,44.11,44.12,44.07,44.09,135070.0,41.9977,42.0072,41.9596,41.9786,135070.0
2024-09-17 14:55:00,44.09,44.11,44.07,44.08,106223.0,41.9786,41.9977,41.9596,41.9691,106223.0
2024-09-17 15:00:00,44.09,44.09,44.02,44.02,108343.0,41.9786,41.9786,41.912,41.912,108343.0
2024-09-17 15:05:00,44.02,44.05,44.01,44.04,102906.0,41.912,41.9405,41.9024,41.931,102906.0
2024-09-17 15:10:00,44.03,44.05,44.02,44.05,114746.0,41.9215,41.9405,41.912,41.9405,114746.0
2024-09-17 15:15:00,44.05,44.08,44.04,44.08,97692.0,41.9405,41.9691,41.931,41.9691,97692.0
2024-09-17 15:20:00,44.08,44.11,44.07,44.08,161131.0,41.9691,41.9977,41.9596,41.9691,161131.0
2024-09-17 15:25:00,44.08,44.1,44.06,44.06,120310.0,41.9691,41.9881,41.95,41.95,120310.0
2024-09-17 15:30:00,44.07,44.08,44.02,44.02,172990.0,41.9596,41.9691,41.912,41.912,172990.0
2024-09-17 15:35:00,44.02,44.03,43.98,44.0,167247.0,41.912,41.9215,41.8739,41.8929,167247.0
2024-09-17 15:40:00,44.0,44.03,43.99,44.0,234808.0,41.8929,41.9215,41.8834,41.8929,234808.0
2024-09-17 15:45:00,44.0,44.01,43.95,43.98,316679.0,41.8929,41.9024,41.8453,41.8739,316679.0
2024-09-17 15:50:00,43.99,44.01,43.97,43.99,547192.0,41.8834,41.9024,41.8644,41.8834,547192.0
2024-09-17 15:55:00,44.0,44.11,43.99,44.09,1518223.0,41.8929,41.9977,41.8834,41.9786,1518223.0
2024-09-18 09:30:00,44.1,44.19,43.99,44.1,420630.0,41.9881,42.0738,41.8834,41.9881,420630.0
2024-09-18 09:35:00,44.09,44.25,44.07,44.16,184240.0,41.9786,42.1309,41.9596,42.0453,184240.0
2024-09-18 09:40:00,44.16,44.23,44.04,44.1,173329.0,42.0453,42.1119,41.931,41.9881,173329.0
2024-09-18 09:45:00,44.11,44.13,43.88,43.89,300438.0,41.9977,42.0167,41.7787,41.7882,300438.0
2024-09-18 09:50:00,43.88,43.9,43.78,43.86,313948.0,41.7787,41.7977,41.6835,41.7596,313948.0
2024-09-18 09:55:00,43.88,43.99,43.81,43.98,150839.0,41.7787,41.8834,41.712,41.8739,150839.0
2024-09-18 10:00:00,43.97,44.07,43.97,44.01,140683.0,41.8644,41.9596,41.8644,41.9024,140683.0
2024-09-18 10:05:00,44.01,44.1,44.0,44.09,68444.0,41.9024,41.9881,41.8929,41.9786,68444.0
2024-09-18 10:10:00,44.09,44.1,44.06,44.09,85687.0,41.9786,41.9881,41.95,41.9786,85687.0
2024-09-18 10:15:00,44.08,44.11,44.04,44.08,136351.0,41.9691,41.9977,41.931,41.9691,136351.0
2024-09-18 10:20:00,44.08,44.09,44.01,44.05,74003.0,41.9691,41.9786,41.9024,41.9405,74003.0
2024-09-18 10:25:00,44.05,44.09,44.0,44.02,79477.0,41.9405,41.9786,41.8929,41.912,79477.0
2024-09-18 10:30:00,44.02,44.05,44.0,44.01,57701.0,41.912,41.9405,41.8929,41.9024,57701.0
2024-09-18 10:35:00,44.01,44.06,43.99,44.05,101330.0,41.9024,41.95,41.8834,41.9405,101330.0
2024-09-18 10:40:00,44.05,44.07,44.01,44.02,69993.0,41.9405,41.9596,41.9024,41.912,69993.0
2024-09-18 10:45:00,44.02,44.13,44.02,44.12,140801.0,41.912,42.0167,41.912,42.0072,140801.0
2024-09-18 10:50:00,44.12,44.15,44.1,44.13,83891.0,42.0072,42.0357,41.9881,42.0167,83891.0
2024-09-18 10:55:00,44.13,44.13,44.09,44.11,99830.0,42.0167,42.0167,41.9786,41.9977,99830.0
2024-09-18 11:00:00,44.11,44.17,44.1,44.15,95314.0,41.9977,42.0548,41.9881,42.0357,95314.0
2024-09-18 11:05:00,44.16,44.25,44.14,44.25,576238.0,42.0453,42.1309,42.0262,42.1309,576238.0
2024-09-18 11:10:00,44.25,44.26,44.22,44.25,102390.0,42.1309,42.1405,42.1024,42.1309,102390.0
2024-09-18 11:15:00,44.25,44.25,44.15,44.18,150986.0,42.1309,42.1309,42.0357,42.0643,150986.0
2024-09-18 11:20:00,44.18,44.23,44.17,44.17,67342.0,42.0643,42.1119,42.0548,42.0548,67342.0
2024-09-18 11:25:00,44.16,44.18,44.13,44.14,120430.0,42.0453,42.0643,42.0167,42.0262,120430.0
2024-09-18 11:30:00,44.13,44.17,44.11,44.16,91462.0,42.0167,42.0548,41.9977,42.0453,91462.0
2024-09-18 11:35:00,44.16,44.18,44.15,44.18,68571.0,42.0453,42.0643,42.0357,42.0643,68571.0
2024-09-18 11:40:00,44.18,44.26,44.17,44.26,131816.0,42.0643,42.1405,42.0548,42.1405,131816.0
2024-09-18 11:45:00,44.26,44.27,44.22,44.22,96726.0,42.1405,42.15,42.1024,42.1024,96726.0
2024-09-18 11:50:00,44.22,44.23,44.18,44.23,65157.0,42.1024,42.1119,42.0643,42.1119,65157.0
2024-09-18 11:55:00,44.23,44.23,44.21,44.22,59202.0,42.1119,42.1119,42.0929,42.1024,59202.0
2024-09-18 12:00:00,44.22,44.26,44.21,44.26,47758.0,42.1024,42.1405,42.0929,42.1405,47758.0
2024-09-18 12:05:00,44.26,44.3,44.25,44.27,79385.0,42.1405,42.1786,42.1309,42.15,79385.0
2024-09-18 12:10:00,44.27,44.28,44.22,44.24,120140.0,42.15,42.1595,42.1024,42.1214,120140.0
2024-09-18 12:15:00,44.23,44.25,44.2,44.25,88297.0,42.1119,42.1309,42.0833,42.1309,88297.0
2024-09-18 12:20:00,44.25,44.25,44.16,44.18,158977.0,42.1309,42.1309,42.0453,42.0643,158977.0
2024-09-18 12:25:00,44.17,44.21,44.08,44.16,268244.0,42.0548,42.0929,41.9691,42.0453,268244.0
2024-09-18 12:30:00,44.15,44.18,44.05,44.12,201618.0,42.0357,42.0643,41.9405,42.0072,201618.0
2024-09-18 12:35:00,44.12,44.16,44.07,44.14,111632.0,42.0072,42.0453,41.9596,42.0262,111632.0
2024-09-18 12:40:00,44.14,44.16,44.08,44.13,80844.0,42.0262,42.0453,41.9691,42.0167,80844.0
2024-09-18 12:45:00,44.13,44.16,44.11,44.14,54640.0,42.0167,42.0453,41.9977,42.0262,54640.0
2024-09-18 12:50:00,44.14,44.16,44.13,44.16,48765.0,42.0262,42.0453,42.0167,42.0453,48765.0
2024-09-18 12:55:00,44.15,44.16,44.1,44.14,83547.0,42.0357,42.0453,41.9881,42.0262,83547.0
2024-09-18 13:00:00,44.14,44.17,44.11,44.16,121423.0,42.0262,42.0548,41.9977,42.0453,121423.0
2024-09-18 13:05:00,44.16,44.19,44.14,44.19,81974.0,42.0453,42.0738,42.0262,42.0738,81974.0
2024-09-18 13:10:00,44.19,44.21,44.17,44.21,46487.0,42.0738,42.0929,42.0548,42.0929,46487.0
2024-09-18 13:15:00,44.21,44.23,44.2,44.21,45272.0,42.0929,42.1119,42.0833,42.0929,45272.0
2024-09-18 13:20:00,44.2,44.21,44.16,44.16,39229.0,42.0833,42.0929,42.0453,42.0453,39229.0
2024-09-18 13:25:00,44.16,44.19,44.15,44.18,75450.0,42.0453,42.0738,42.0357,42.0643,75450.0
2024-09-18 13:30:00,44.18,44.19,44.17,44.18,49643.0,42.0643,42.0738,42.0548,42.0643,49643.0
2024-09-18 13:35:00,44.18,44.21,44.18,44.21,48878.0,42.0643,42.0929,42.0643,42.0929,48878.0
2024-09-18 13:40:00,44.21,44.21,44.16,44.21,69979.0,42.0929,42.0929,42.0453,42.0929,69979.0
2024-09-18 13:45:00,44.21,44.21,44.16,44.16,111563.0,42.0929,42.0929,42.0453,42.0453,111563.0
2024-09-18 13:50:00,44.17,44.2,44.16,44.19,56208.0,42.0548,42.0833,42.0453,42.0738,56208.0
2024-09-18 13:55:00,44.2,44.21,44.17,44.2,71123.0,42.0833,42.0929,42.0548,42.0833,71123.0
2024-09-18 14:00:00,44.19,44.5,44.16,44.26,283276.0,42.0738,42.369,42.0453,42.1405,283276.0
2024-09-18 14:05:00,44.25,44.28,44.14,44.17,229388.0,42.1309,42.1595,42.0262,42.0548,229388.0
2024-09-18 14:10:00,44.18,44.19,44.12,44.17,168237.0,42.0643,42.0738,42.0072,42.0548,168237.0
2024-09-18 14:15:00,44.16,44.19,44.1,44.16,366915.0,42.0453,42.0738,41.9881,42.0453,366915.0
2024-09-18 14:20:00,44.16,44.22,44.11,44.12,141139.0,42.0453,42.1024,41.9977,42.0072,141139.0
2024-09-18 14:25:00,44.12,44.16,44.1,44.15,90493.0,42.0072,42.0453,41.9881,42.0357,90493.0
2024-09-18 14:30:00,44.15,44.18,44.1,44.12,128984.0,42.0357,42.0643,41.9881,42.0072,128984.0
2024-09-18 14:35:00,44.11,44.11,44.01,44.03,205091.0,41.9977,41.9977,41.9024,41.9215,205091.0
2024-09-18 14:40:00,44.02,44.07,43.97,43.99,206416.0,41.912,41.9596,41.8644,41.8834,206416.0
2024-09-18 14:45:00,43.99,44.09,43.98,44.08,95541.0,41.8834,41.9786,41.8739,41.9691,95541.0
2024-09-18 14:50:00,44.07,44.09,44.04,44.07,99150.0,41.9596,41.9786,41.931,41.9596,99150.0
2024-09-18 14:55:00,44.06,44.08,43.96,43.96,97858.0,41.95,41.9691,41.8548,41.8548,97858.0
2024-09-18 15:00:00,43.96,43.97,43.87,43.89,207373.0,41.8548,41.8644,41.7691,41.7882,207373.0
2024-09-18 15:05:00,43.88,43.99,43.85,43.98,173826.0,41.7787,41.8834,41.7501,41.8739,173826.0
2024-09-18 15:10:00,43.97,44.06,43.96,44.04,126858.0,41.8644,41.95,41.8548,41.931,126858.0
2024-09-18 15:15:00,44.03,44.06,44.02,44.04,82939.0,41.9215,41.95,41.912,41.931,82939.0
2024-09-18 15:20:00,44.04,44.05,43.95,44.0,150758.0,41.931,41.9405,41.8453,41.8929,150758.0
2024-09-18 15:25:00,44.0,44.06,43.99,44.02,135410.0,41.8929,41.95,41.8834,41.912,135410.0
2024-09-18 15:30:00,44.02,44.05,43.92,43.94,154848.0,41.912,41.9405,41.8167,41.8358,154848.0
2024-09-18 15:35:00,43.95,43.98,43.94,43.97,173697.0,41.8453,41.8739,41.8358,41.8644,173697.0
2024-09-18 15:40:00,43.97,43.98,43.91,43.91,299035.0,41.8644,41.8739,41.8072,41.8072,299035.0
2024-09-18 15:45:00,43.91,43.93,43.88,43.91,488225.0,41.8072,41.8263,41.7787,41.8072,488225.0
2024-09-18 15:50:00,43.91,44.03,43.9,43.97,564956.0,41.8072,41.9215,41.7977,41.8644,564956.0
2024-09-18 15:55:00,43.96,44.01,43.88,43.89,807161.0,41.8548,41.9024,41.7787,41.7882,807161.0
2024-09-19 09:30:00,43.96,43.97,43.58,43.7,830523.0,41.8548,41.8644,41.493,41.6073,830523.0
2024-09-19 09:35:00,43.7,43.83,43.64,43.66,330621.0,41.6073,41.7311,41.5502,41.5692,330621.0
2024-09-19 09:40:00,43.65,43.66,43.4,43.41,475549.0,41.5597,41.5692,41.3217,41.3312,475549.0
2024-09-19 09:45:00,43.41,43.7,43.37,43.7,334965.0,41.3312,41.6073,41.2931,41.6073,334965.0
2024-09-19 09:50:00,43.7,43.74,43.61,43.63,242163.0,41.6073,41.6454,41.5216,41.5406,242163.0
2024-09-19 09:55:00,43.63,43.67,43.57,43.61,242873.0,41.5406,41.5787,41.4835,41.5216,242873.0
2024-09-19 10:00:00,43.61,43.76,43.6,43.74,230252.0,41.5216,41.6644,41.5121,41.6454,230252.0
2024-09-19 10:05:00,43.75,43.76,43.63,43.65,154259.0,41.6549,41.6644,41.5406,41.5597,154259.0
2024-09-19 10:10:00,43.66,43.73,43.61,43.62,147625.0,41.5692,41.6358,41.5216,41.5311,147625.0
2024-09-19 10:15:00,43.62,43.63,43.56,43.58,119675.0,41.5311,41.5406,41.474,41.493,119675.0
2024-09-19 10:20:00,43.58,43.6,43.51,43.54,112542.0,41.493,41.5121,41.4264,41.4549,112542.0
2024-09-19 10:25:00,43.54,43.58,43.52,43.52,152106.0,41.4549,41.493,41.4359,41.4359,152106.0
2024-09-19 10:30:00,43.52,43.54,43.46,43.54,263483.0,41.4359,41.4549,41.3788,41.4549,263483.0
2024-09-19 10:35:00,43.54,43.59,43.52,43.54,206404.0,41.4549,41.5026,41.4359,41.4549,206404.0
2024-09-19 10:40:00,43.54,43.57,43.51,43.56,227791.0,41.4549,41.4835,41.4264,41.474,227791.0
2024-09-19 10:45:00,43.55,43.57,43.49,43.57,233618.0,41.4645,41.4835,41.4073,41.4835,233618.0
2024-09-19 10:50:00,43.57,43.69,43.55,43.59,336091.0,41.4835,41.5978,41.4645,41.5026,336091.0
2024-09-19 10:55:00,43.59,43.63,43.54,43.54,206729.0,41.5026,41.5406,41.4549,41.4549,206729.0
2024-09-19 11:00:00,43.55,43.57,43.4,43.48,1147086.0,41.4645,41.4835,41.3217,41.3978,1147086.0
2024-09-19 11:05:00,43.48,43.49,43.33,43.34,216669.0,41.3978,41.4073,41.255,41.2645,216669.0
2024-09-19 11:10:00,43.34,43.38,43.32,43.38,188715.0,41.2645,41.3026,41.2455,41.3026,188715.0
2024-09-19 11:15:00,43.38,43.5,43.37,43.5,240462.0,41.3026,41.4169,41.2931,41.4169,240462.0
2024-09-19 11:20:00,43.49,43.5,43.44,43.46,125709.0,41.4073,41.4169,41.3597,41.3788,125709.0
2024-09-19 11:25:00,43.46,43.55,43.42,43.54,195315.0,41.3788,41.4645,41.3407,41.4549,195315.0
2024-09-19 11:30:00,43.54,43.59,43.52,43.57,246520.0,41.4549,41.5026,41.4359,41.4835,246520.0
2024-09-19 11:35:00,43.58,43.58,43.47,43.48,141579.0,41.493,41.493,41.3883,41.3978,141579.0
2024-09-19 11:40:00,43.48,43.54,43.44,43.53,108656.0,41.3978,41.4549,41.3597,41.4454,108656.0
2024-09-19 11:45:00,43.53,43.54,43.49,43.52,90132.0,41.4454,41.4549,41.4073,41.4359,90132.0
2024-09-19 11:50:00,43.53,43.54,43.5,43.54,93988.0,41.4454,41.4549,41.4169,41.4549,93988.0
2024-09-19 11:55:00,43.54,43.54,43.49,43.52,75789.0,41.4549,41.4549,41.4073,41.4359,75789.0
2024-09-19 12:00:00,43.52,43.55,43.5,43.55,104322.0,41.4359,41.4645,41.4169,41.4645,104322.0
2024-09-19 12:05:00,43.55,43.61,43.53,43.59,346495.0,41.4645,41.5216,41.4454,41.5026,346495.0
2024-09-19 12:10:00,43.6,43.66,43.56,43.65,225612.0,41.5121,41.5692,41.474,41.5597,225612.0
2024-09-19 12:15:00,43.65,43.69,43.63,43.69,131183.0,41.5597,41.5978,41.5406,41.5978,131183.0
2024-09-19 12:20:00,43.69,43.69,43.65,43.69,68616.0,41.5978,41.5978,41.5597,41.5978,68616.0
2024-09-19 12:25:00,43.68,43.69,43.64,43.64,89330.0,41.5882,41.5978,41.5502,41.5502,89330.0
2024-09-19 12:30:00,43.65,43.69,43.63,43.65,54324.0,41.5597,41.5978,41.5406,41.5597,54324.0
2024-09-19 12:35:00,43.65,43.65,43.6,43.65,82732.0,41.5597,41.5597,41.5121,41.5597,82732.0
2024-09-19 12:40:00,43.65,43.65,43.61,43.64,63812.0,41.5597,41.5597,41.5216,41.5502,63812.0
2024-09-19 12:45:00,43.64,43.68,43.63,43.65,51386.0,41.5502,41.5882,41.5406,41.5597,51386.0
2024-09-19 12:50:00,43.65,43.65,43.62,43.64,112832.0,41.5597,41.5597,41.5311,41.5502,112832.0
2024-09-19 12:55:00,43.63,43.64,43.59,43.59,66201.0,41.5406,41.5502,41.5026,41.5026,66201.0
2024-09-19 13:00:00,43.59,43.62,43.58,43.59,73844.0,41.5026,41.5311,41.493,41.5026,73844.0
2024-09-19 13:05:00,43.59,43.62,43.56,43.56,82412.0,41.5026,41.5311,41.474,41.474,82412.0
2024-09-19 13:10:00,43.56,43.58,43.55,43.58,92880.0,41.474,41.493,41.4645,41.493,92880.0
2024-09-19 13:15:00,43.58,43.59,43.53,43.55,105545.0,41.493,41.5026,41.4454,41.4645,105545.0
2024-09-19 13:20:00,43.55,43.68,43.54,43.66,312416.0,41.4645,41.5882,41.4549,41.5692,312416.0
2024-09-19 13:25:00,43.67,43.68,43.64,43.66,52331.0,41.5787,41.5882,41.5502,41.5692,52331.0
2024-09-19 13:30:00,43.66,43.67,43.59,43.59,126237.0,41.5692,41.5787,41.5026,41.5026,126237.0
2024-09-19 13:35:00,43.59,43.61,43.57,43.58,87841.0,41.5026,41.5216,41.4835,41.493,87841.0
2024-09-19 13:40:00,43.57,43.58,43.54,43.56,75128.0,41.4835,41.493,41.4549,41.474,75128.0
2024-09-19 13:45:00,43.57,43.61,43.56,43.58,63144.0,41.4835,41.5216,41.474,41.493,63144.0
2024-09-19 13:50:00,43.58,43.6,43.56,43.58,96991.0,41.493,41.5121,41.474,41.493,96991.0
2024-09-19 13:55:00,43.59,43.59,43.55,43.58,80324.0,41.5026,41.5026,41.4645,41.493,80324.0
2024-09-19 14:00:00,43.58,43.58,43.53,43.54,66383.0,41.493,41.493,41.4454,41.4549,66383.0
2024-09-19 14:05:00,43.55,43.58,43.53,43.56,74452.0,41.4645,41.493,41.4454,41.474,74452.0
2024-09-19 14:10:00,43.55,43.56,43.5,43.5,78541.0,41.4645,41.474,41.4169,41.4169,78541.0
2024-09-19 14:15:00,43.51,43.52,43.46,43.51,146442.0,41.4264,41.4359,41.3788,41.4264,146442.0
2024-09-19 14:20:00,43.51,43.56,43.51,43.52,130323.0,41.4264,41.474,41.4264,41.4359,130323.0
2024-09-19 14:25:00,43.52,43.56,43.5,43.55,127984.0,41.4359,41.474,41.4169,41.4645,127984.0
2024-09-19 14:30:00,43.55,43.58,43.53,43.58,117167.0,41.4645,41.493,41.4454,41.493,117167.0
2024-09-19 14:35:00,43.58,43.6,43.56,43.59,59498.0,41.493,41.5121,41.474,41.5026,59498.0
2024-09-19 14:40:00,43.58,43.61,43.55,43.58,173893.0,41.493,41.5216,41.4645,41.493,173893.0
2024-09-19 14:45:00,43.57,43.61,43.54,43.59,96354.0,41.4835,41.5216,41.4549,41.5026,96354.0
2024-09-19 14:50:00,43.58,43.63,43.57,43.63,105937.0,41.493,41.5406,41.4835,41.5406,105937.0
2024-09-19 14:55:00,43.62,43.66,43.6,43.63,118829.0,41.5311,41.5692,41.5121,41.5406,118829.0
2024-09-19 15:00:00,43.63,43.76,43.63,43.76,57517.0,41.5406,41.6644,41.5406,41.6644,57517.0
2024-09-19 15:05:00,43.76,43.78,43.72,43.73,128602.0,41.6644,41.6835,41.6263,41.6358,128602.0
2024-09-19 15:10:00,43.73,43.74,43.71,43.72,85033.0,41.6358,41.6454,41.6168,41.6263,85033.0
2024-09-19 15:15:00,43.73,43.81,43.71,43.78,140394.0,41.6358,41.712,41.6168,41.6835,140394.0
2024-09-19 15:20:00,43.77,43.81,43.75,43.8,153001.0,41.6739,41.712,41.6549,41.7025,153001.0
2024-09-19 15:25:00,43.8,43.8,43.79,43.8,134765.0,41.7025,41.7025,41.693,41.7025,134765.0
2024-09-19 15:30:00,43.8,43.8,43.7,43.72,386407.0,41.7025,41.7025,41.6073,41.6263,386407.0
2024-09-19 15:35:00,43.72,43.76,43.71,43.73,137881.0,41.6263,41.6644,41.6168,41.6358,137881.0
2024-09-19 15:40:00,43.74,43.78,43.74,43.76,180240.0,41.6454,41.6835,41.6454,41.6644,180240.0
2024-09-19 15:45:00,43.76,43.79,43.75,43.76,206493.0,41.6644,41.693,41.6549,41.6644,206493.0
2024-09-19 15:50:00,43.76,43.85,43.75,43.84,788683.0,41.6644,41.7501,41.6549,41.7406,788683.0
2024-09-19 15:55:00,43.84,43.97,43.83,43.94,1672578.0,41.7406,41.8644,41.7311,41.8358,1672578.0
2024-09-20 09:30:00,43.78,43.92,43.64,43.91,3033214.0,41.6835,41.8167,41.5502,41.8072,3033214.0
2024-09-20 09:35:00,43.91,43.97,43.82,43.97,159652.0,41.8072,41.8644,41.7215,41.8644,159652.0
2024-09-20 09:40:00,43.97,43.99,43.89,43.91,114328.0,41.8644,41.8834,41.7882,41.8072,114328.0
2024-09-20 09:45:00,43.91,44.13,43.91,44.13,138150.0,41.8072,42.0167,41.8072,42.0167,138150.0
2024-09-20 09:50:00,44.13,44.26,44.12,44.25,224404.0,42.0167,42.1405,42.0072,42.1309,224404.0
2024-09-20 09:55:00,44.24,44.25,44.15,44.19,133865.0,42.1214,42.1309,42.0357,42.0738,133865.0
2024-09-20 10:00:00,44.2,44.24,44.1,44.14,145063.0,42.0833,42.1214,41.9881,42.0262,145063.0
2024-09-20 10:05:00,44.14,44.21,44.13,44.2,116191.0,42.0262,42.0929,42.0167,42.0833,116191.0
2024-09-20 10:10:00,44.2,44.28,44.15,44.27,216428.0,42.0833,42.1595,42.0357,42.15,216428.0
2024-09-20 10:15:00,44.27,44.27,44.18,44.25,113211.0,42.15,42.15,42.0643,42.1309,113211.0
2024-09-20 10:20:00,44.26,44.27,44.2,44.21,85274.0,42.1405,42.15,42.0833,42.0929,85274.0
2024-09-20 10:25:00,44.21,44.21,44.13,44.19,132864.0,42.0929,42.0929,42.0167,42.0738,132864.0
2024-09-20 10:30:00,44.19,44.32,44.18,44.3,113175.0,42.0738,42.1976,42.0643,42.1786,113175.0
2024-09-20 10:35:00,44.3,44.4,44.29,44.34,260863.0,42.1786,42.2738,42.169,42.2166,260863.0
2024-09-20 10:40:00,44.34,44.36,44.29,44.32,98609.0,42.2166,42.2357,42.169,42.1976,98609.0
2024-09-20 10:45:00,44.32,44.38,44.29,44.37,97785.0,42.1976,42.2547,42.169,42.2452,97785.0
2024-09-20 10:50:00,44.37,44.4,44.31,44.4,107280.0,42.2452,42.2738,42.1881,42.2738,107280.0
2024-09-20 10:55:00,44.4,44.46,44.39,44.44,132721.0,42.2738,42.3309,42.2642,42.3118,132721.0
2024-09-20 11:00:00,44.44,44.45,44.38,44.41,105038.0,42.3118,42.3214,42.2547,42.2833,105038.0
2024-09-20 11:05:00,44.41,44.46,44.39,44.46,72859.0,42.2833,42.3309,42.2642,42.3309,72859.0
2024-09-20 11:10:00,44.46,44.47,44.41,44.42,169568.0,42.3309,42.3404,42.2833,42.2928,169568.0
2024-09-20 11:15:00,44.42,44.42,44.37,44.4,103293.0,42.2928,42.2928,42.2452,42.2738,103293.0
2024-09-20 11:20:00,44.4,44.4,44.35,44.37,82909.0,42.2738,42.2738,42.2262,42.2452,82909.0
2024-09-20 11:25:00,44.37,44.37,44.32,44.34,193130.0,42.2452,42.2452,42.1976,42.2166,193130.0
2024-09-20 11:30:00,44.34,44.35,44.29,44.32,132752.0,42.2166,42.2262,42.169,42.1976,132752.0
2024-09-20 11:35:00,44.32,44.37,44.3,44.33,164574.0,42.1976,42.2452,42.1786,42.2071,164574.0
2024-09-20 11:40:00,44.33,44.36,44.31,44.32,88774.0,42.2071,42.2357,42.1881,42.1976,88774.0
2024-09-20 11:45:00,44.32,44.36,44.31,44.34,61101.0,42.1976,42.2357,42.1881,42.2166,61101.0
2024-09-20 11:50:00,44.34,44.35,44.31,44.35,59697.0,42.2166,42.2262,42.1881,42.2262,59697.0
2024-09-20 11:55:00,44.35,44.36,44.33,44.35,102889.0,42.2262,42.2357,42.2071,42.2262,102889.0
2024-09-20 12:00:00,44.34,44.35,44.22,44.23,110708.0,42.2166,42.2262,42.1024,42.1119,110708.0
2024-09-20 12:05:00,44.23,44.26,44.18,44.25,118759.0,42.1119,42.1405,42.0643,42.1309,118759.0
2024-09-20 12:10:00,44.25,44.28,44.24,44.26,101369.0,42.1309,42.1595,42.1214,42.1405,101369.0
2024-09-20 12:15:00,44.26,44.28,44.25,44.27,62391.0,42.1405,42.1595,42.1309,42.15,62391.0
2024-09-20 12:20:00,44.27,44.33,44.27,44.29,152041.0,42.15,42.2071,42.15,42.169,152041.0
2024-09-20 12:25:00,44.29,44.3,44.26,44.29,92690.0,42.169,42.1786,42.1405,42.169,92690.0
2024-09-20 12:30:00,44.29,44.31,44.28,44.3,90780.0,42.169,42.1881,42.1595,42.1786,90780.0
2024-09-20 12:35:00,44.31,44.32,44.28,44.3,126794.0,42.1881,42.1976,42.1595,42.1786,126794.0
2024-09-20 12:40:00,44.3,44.31,44.25,44.26,114815.0,42.1786,42.1881,42.1309,42.1405,114815.0
2024-09-20 12:45:00,44.26,44.28,44.24,44.26,129117.0,42.1405,42.1595,42.1214,42.1405,129117.0
2024-09-20 12:50:00,44.26,44.27,44.21,44.26,102998.0,42.1405,42.15,42.0929,42.1405,102998.0
2024-09-20 12:55:00,44.26,44.26,44.23,44.23,55443.0,42.1405,42.1405,42.1119,42.1119,55443.0
2024-09-20 13:00:00,44.23,44.25,44.2,44.21,85499.0,42.1119,42.1309,42.0833,42.0929,85499.0
2024-09-20 13:05:00,44.21,44.24,44.2,44.23,92537.0,42.0929,42.1214,42.0833,42.1119,92537.0
2024-09-20 13:10:00,44.23,44.25,44.22,44.23,65486.0,42.1119,42.1309,42.1024,42.1119,65486.0
2024-09-20 13:15:00,44.23,44.26,44.22,44.26,85158.0,42.1119,42.1405,42.1024,42.1405,85158.0
2024-09-20 13:20:00,44.26,44.29,44.25,44.26,74852.0,42.1405,42.169,42.1309,42.1405,74852.0
2024-09-20 13:25:00,44.26,44.3,44.26,44.29,73163.0,42.1405,42.1786,42.1405,42.169,73163.0
2024-09-20 13:30:00,44.3,44.31,44.28,44.29,67613.0,42.1786,42.1881,42.1595,42.169,67613.0
2024-09-20 13:35:00,44.29,44.3,44.26,44.27,120519.0,42.169,42.1786,42.1405,42.15,120519.0
2024-09-20 13:40:00,44.27,44.37,44.26,44.34,166752.0,42.15,42.2452,42.1405,42.2166,166752.0
2024-09-20 13:45:00,44.34,44.35,44.3,44.3,60390.0,42.2166,42.2262,42.1786,42.1786,60390.0
2024-09-20 13:50:00,44.31,44.35,44.31,44.33,96310.0,42.1881,42.2262,42.1881,42.2071,96310.0
2024-09-20 13:55:00,44.33,44.33,44.29,44.32,140940.0,42.2071,42.2071,42.169,42.1976,140940.0
2024-09-20 14:00:00,44.32,44.33,44.28,44.3,129518.0,42.1976,42.2071,42.1595,42.1786,129518.0
2024-09-20 14:05:00,44.29,44.31,44.27,44.28,95980.0,42.169,42.1881,42.15,42.1595,95980.0
2024-09-20 14:10:00,44.28,44.31,44.25,44.3,137369.0,42.1595,42.1881,42.1309,42.1786,137369.0
2024-09-20 14:15:00,44.31,44.31,44.27,44.29,72734.0,42.1881,42.1881,42.15,42.169,72734.0
2024-09-20 14:20:00,44.29,44.29,44.25,44.26,101893.0,42.169,42.169,42.1309,42.1405,101893.0
2024-09-20 14:25:00,44.26,44.29,44.25,44.27,107052.0,42.1405,42.169,42.1309,42.15,107052.0
2024-09-20 14:30:00,44.27,44.27,44.24,44.26,98550.0,42.15,42.15,42.1214,42.1405,98550.0
2024-09-20 14:35:00,44.26,44.27,44.21,44.22,143537.0,42.1405,42.15,42.0929,42.1024,143537.0
2024-09-20 14:40:00,44.23,44.25,44.21,44.23,140904.0,42.1119,42.1309,42.0929,42.1119,140904.0
2024-09-20 14:45:00,44.23,44.26,44.2,44.21,119161.0,42.1119,42.1405,42.0833,42.0929,119161.0
2024-09-20 14:50:00,44.2,44.23,44.19,44.2,130419.0,42.0833,42.1119,42.0738,42.0833,130419.0
2024-09-20 14:55:00,44.2,44.2,44.17,44.19,205078.0,42.0833,42.0833,42.0548,42.0738,205078.0
2024-09-20 15:00:00,44.18,44.22,44.18,44.21,166438.0,42.0643,42.1024,42.0643,42.0929,166438.0
2024-09-20 15:05:00,44.21,44.22,44.15,44.16,168408.0,42.0929,42.1024,42.0357,42.0453,168408.0
2024-09-20 15:10:00,44.17,44.17,44.09,44.11,287411.0,42.0548,42.0548,41.9786,41.9977,287411.0
2024-09-20 15:15:00,44.1,44.11,44.06,44.07,176559.0,41.9881,41.9977,41.95,41.9596,176559.0
2024-09-20 15:20:00,44.07,44.1,44.04,44.08,250340.0,41.9596,41.9881,41.931,41.9691,250340.0
2024-09-20 15:25:00,44.08,44.1,44.05,44.09,205597.0,41.9691,41.9881,41.9405,41.9786,205597.0
2024-09-20 15:30:00,44.09,44.1,44.03,44.07,244336.0,41.9786,41.9881,41.9215,41.9596,244336.0
2024-09-20 15:35:00,44.07,44.17,44.0,44.11,442696.0,41.9596,42.0548,41.8929,41.9977,442696.0
2024-09-20 15:40:00,44.12,44.13,44.06,44.06,270787.0,42.0072,42.0167,41.95,41.95,270787.0
2024-09-20 15:45:00,44.06,44.11,44.05,44.11,487730.0,41.95,41.9977,41.9405,41.9977,487730.0
2024-09-20 15:50:00,44.11,44.32,44.09,44.23,685363.0,41.9977,42.1976,41.9786,42.1119,685363.0
2024-09-20 15:55:00,44.23,44.33,44.21,44.3,1288433.0,42.1119,42.2071,42.0929,42.1786,1288433.0
2024-09-23 09:30:00,44.35,44.38,43.98,43.98,437823.0,42.2262,42.2547,41.8739,41.8739,437823.0
2024-09-23 09:35:00,43.98,44.22,43.97,44.2,199822.0,41.8739,42.1024,41.8644,42.0833,199822.0
2024-09-23 09:40:00,44.2,44.32,44.15,44.25,67797.0,42.0833,42.1976,42.0357,42.1309,67797.0
2024-09-23 09:45:00,44.23,44.37,44.1,44.11,161248.0,42.1119,42.2452,41.9881,41.9977,161248.0
2024-09-23 09:50:00,44.11,44.22,44.1,44.14,172896.0,41.9977,42.1024,41.9881,42.0262,172896.0
2024-09-23 09:55:00,44.13,44.22,44.12,44.17,96544.0,42.0167,42.1024,42.0072,42.0548,96544.0
2024-09-23 10:00:00,44.16,44.2,44.1,44.17,127543.0,42.0453,42.0833,41.9881,42.0548,127543.0
2024-09-23 10:05:00,44.16,44.17,44.04,44.05,101886.0,42.0453,42.0548,41.931,41.9405,101886.0
2024-09-23 10:10:00,44.05,44.13,44.04,44.09,106192.0,41.9405,42.0167,41.931,41.9786,106192.0
2024-09-23 10:15:00,44.09,44.1,44.0,44.06,121013.0,41.9786,41.9881,41.8929,41.95,121013.0
2024-09-23 10:20:00,44.07,44.1,44.05,44.07,95565.0,41.9596,41.9881,41.9405,41.9596,95565.0
2024-09-23 10:25:00,44.07,44.12,44.05,44.09,73934.0,41.9596,42.0072,41.9405,41.9786,73934.0
2024-09-23 10:30:00,44.09,44.15,44.08,44.12,83915.0,41.9786,42.0357,41.9691,42.0072,83915.0
2024-09-23 10:35:00,44.12,44.14,44.1,44.11,95410.0,42.0072,42.0262,41.9881,41.9977,95410.0
2024-09-23 10:40:00,44.12,44.15,44.09,44.09,68659.0,42.0072,42.0357,41.9786,41.9786,68659.0
2024-09-23 10:45:00,44.09,44.13,44.08,44.09,124460.0,41.9786,42.0167,41.9691,41.9786,124460.0
2024-09-23 10:50:00,44.09,44.09,44.04,44.07,170039.0,41.9786,41.9786,41.931,41.9596,170039.0
2024-09-23 10:55:00,44.08,44.11,44.05,44.05,125068.0,41.9691,41.9977,41.9405,41.9405,125068.0
2024-09-23 11:00:00,44.05,44.1,44.04,44.09,165115.0,41.9405,41.9881,41.931,41.9786,165115.0
2024-09-23 11:05:00,44.09,44.09,44.0,44.01,106805.0,41.9786,41.9786,41.8929,41.9024,106805.0
2024-09-23 11:10:00,44.01,44.03,43.98,44.0,122478.0,41.9024,41.9215,41.8739,41.8929,122478.0
2024-09-23 11:15:00,44.0,44.15,43.99,44.13,241540.0,41.8929,42.0357,41.8834,42.0167,241540.0
2024-09-23 11:20:00,44.14,44.15,44.1,44.14,65573.0,42.0262,42.0357,41.9881,42.0262,65573.0
2024-09-23 11:25:00,44.15,44.15,44.09,44.11,121372.0,42.0357,42.0357,41.9786,41.9977,121372.0
2024-09-23 11:30:00,44.11,44.16,44.06,44.08,107901.0,41.9977,42.0453,41.95,41.9691,107901.0
2024-09-23 11:35:00,44.08,44.1,44.05,44.09,82627.0,41.9691,41.9881,41.9405,41.9786,82627.0
2024-09-23 11:40:00,44.09,44.1,44.08,44.09,54874.0,41.9786,41.9881,41.9691,41.9786,54874.0
2024-09-23 11:45:00,44.09,44.1,44.02,44.02,57611.0,41.9786,41.9881,41.912,41.912,57611.0
2024-09-23 11:50:00,44.02,44.04,44.0,44.01,88404.0,41.912,41.931,41.8929,41.9024,88404.0
2024-09-23 11:55:00,44.01,44.01,43.95,43.97,155630.0,41.9024,41.9024,41.8453,41.8644,155630.0
2024-09-23 12:00:00,43.96,43.99,43.95,43.98,70142.0,41.8548,41.8834,41.8453,41.8739,70142.0
2024-09-23 12:05:00,43.99,44.03,43.98,44.03,99035.0,41.8834,41.9215,41.8739,41.9215,99035.0
2024-09-23 12:10:00,44.03,44.06,44.0,44.03,154127.0,41.9215,41.95,41.8929,41.9215,154127.0
2024-09-23 12:15:00,44.04,44.08,44.03,44.05,85432.0,41.931,41.9691,41.9215,41.9405,85432.0
2024-09-23 12:20:00,44.05,44.06,44.02,44.03,93905.0,41.9405,41.95,41.912,41.9215,93905.0
2024-09-23 12:25:00,44.02,44.08,44.02,44.08,107473.0,41.912,41.9691,41.912,41.9691,107473.0
2024-09-23 12:30:00,44.08,44.09,44.03,44.05,112765.0,41.9691,41.9786,41.9215,41.9405,112765.0
2024-09-23 12:35:00,44.05,44.06,44.03,44.05,53433.0,41.9405,41.95,41.9215,41.9405,53433.0
2024-09-23 12:40:00,44.05,44.05,44.0,44.05,124505.0,41.9405,41.9405,41.8929,41.9405,124505.0
2024-09-23 12:45:00,44.05,44.06,44.02,44.06,103942.0,41.9405,41.95,41.912,41.95,103942.0
2024-09-23 12:50:00,44.05,44.1,44.05,44.09,93507.0,41.9405,41.9881,41.9405,41.9786,93507.0
2024-09-23 12:55:00,44.09,44.16,44.08,44.14,163721.0,41.9786,42.0453,41.9691,42.0262,163721.0
2024-09-23 13:00:00,44.14,44.19,44.13,44.19,98117.0,42.0262,42.0738,42.0167,42.0738,98117.0
2024-09-23 13:05:00,44.19,44.22,44.18,44.21,100094.0,42.0738,42.1024,42.0643,42.0929,100094.0
2024-09-23 13:10:00,44.21,44.29,44.2,44.29,126859.0,42.0929,42.169,42.0833,42.169,126859.0
2024-09-23 13:15:00,44.29,44.35,44.26,44.33,260916.0,42.169,42.2262,42.1405,42.2071,260916.0
2024-09-23 13:20:00,44.33,44.36,44.32,44.36,112888.0,42.2071,42.2357,42.1976,42.2357,112888.0
2024-09-23 13:25:00,44.36,44.37,44.3,44.34,109443.0,42.2357,42.2452,42.1786,42.2166,109443.0
2024-09-23 13:30:00,44.34,44.36,44.29,44.35,227634.0,42.2166,42.2357,42.169,42.2262,227634.0
2024-09-23 13:35:00,44.35,44.36,44.3,44.32,88941.0,42.2262,42.2357,42.1786,42.1976,88941.0
2024-09-23 13:40:00,44.32,44.35,44.31,44.34,58082.0,42.1976,42.2262,42.1881,42.2166,58082.0
2024-09-23 13:45:00,44.34,44.37,44.33,44.37,78110.0,42.2166,42.2452,42.2071,42.2452,78110.0
2024-09-23 13:50:00,44.37,44.44,44.36,44.39,110003.0,42.2452,42.3118,42.2357,42.2642,110003.0
2024-09-23 13:55:00,44.39,44.41,44.36,44.41,52657.0,42.2642,42.2833,42.2357,42.2833,52657.0
2024-09-23 14:00:00,44.41,44.41,44.36,44.39,52340.0,42.2833,42.2833,42.2357,42.2642,52340.0
2024-09-23 14:05:00,44.39,44.45,44.38,44.43,87791.0,42.2642,42.3214,42.2547,42.3023,87791.0
2024-09-23 14:10:00,44.44,44.45,44.4,44.43,122195.0,42.3118,42.3214,42.2738,42.3023,122195.0
2024-09-23 14:15:00,44.43,44.48,44.43,44.48,91841.0,42.3023,42.3499,42.3023,42.3499,91841.0
2024-09-23 14:20:00,44.48,44.5,44.47,44.49,110419.0,42.3499,42.369,42.3404,42.3595,110419.0
2024-09-23 14:25:00,44.49,44.51,44.46,44.5,147466.0,42.3595,42.3785,42.3309,42.369,147466.0
2024-09-23 14:30:00,44.49,44.53,44.48,44.5,245814.0,42.3595,42.3975,42.3499,42.369,245814.0
2024-09-23 14:35:00,44.5,44.5,44.47,44.48,80381.0,42.369,42.369,42.3404,42.3499,80381.0
2024-09-23 14:40:00,44.48,44.51,44.44,44.48,150383.0,42.3499,42.3785,42.3118,42.3499,150383.0
2024-09-23 14:45:00,44.48,44.5,44.46,44.47,66851.0,42.3499,42.369,42.3309,42.3404,66851.0
2024-09-23 14:50:00,44.47,44.47,44.42,44.44,67510.0,42.3404,42.3404,42.2928,42.3118,67510.0
2024-09-23 14:55:00,44.44,44.5,44.43,44.48,153118.0,42.3118,42.369,42.3023,42.3499,153118.0
2024-09-23 15:00:00,44.47,44.5,44.45,44.47,321015.0,42.3404,42.369,42.3214,42.3404,321015.0
2024-09-23 15:05:00,44.47,44.47,44.41,44.42,161403.0,42.3404,42.3404,42.2833,42.2928,161403.0
2024-09-23 15:10:00,44.42,44.45,44.38,44.41,350257.0,42.2928,42.3214,42.2547,42.2833,350257.0
2024-09-23 15:15:00,44.42,44.47,44.41,44.45,200515.0,42.2928,42.3404,42.2833,42.3214,200515.0
2024-09-23 15:20:00,44.45,44.45,44.4,44.41,69031.0,42.3214,42.3214,42.2738,42.2833,69031.0
2024-09-23 15:25:00,44.41,44.41,44.35,44.37,122351.0,42.2833,42.2833,42.2262,42.2452,122351.0
2024-09-23 15:30:00,44.38,44.39,44.35,44.39,104901.0,42.2547,42.2642,42.2262,42.2642,104901.0
2024-09-23 15:35:00,44.39,44.43,44.37,44.38,194707.0,42.2642,42.3023,42.2452,42.2547,194707.0
2024-09-23 15:40:00,44.37,44.38,44.31,44.33,169028.0,42.2452,42.2547,42.1881,42.2071,169028.0
2024-09-23 15:45:00,44.33,44.33,44.26,44.26,204066.0,42.2071,42.2071,42.1405,42.1405,204066.0
2024-09-23 15:50:00,44.27,44.29,44.22,44.23,397199.0,42.15,42.169,42.1024,42.1119,397199.0
2024-09-23 15:55:00,44.22,44.32,44.22,44.27,927911.0,42.1024,42.1976,42.1024,42.15,927911.0
2024-09-24 09:30:00,44.21,44.39,44.13,44.38,409314.0,42.0929,42.2642,42.0167,42.2547,409314.0
2024-09-24 09:35:00,44.38,44.43,44.31,44.39,118149.0,42.2547,42.3023,42.1881,42.2642,118149.0
2024-09-24 09:40:00,44.38,44.47,44.32,44.33,193910.0,42.2547,42.3404,42.1976,42.2071,193910.0
2024-09-24 09:45:00,44.33,44.42,44.32,44.38,125105.0,42.2071,42.2928,42.1976,42.2547,125105.0
2024-09-24 09:50:00,44.37,44.4,44.34,44.36,93912.0,42.2452,42.2738,42.2166,42.2357,93912.0
2024-09-24 09:55:00,44.37,44.39,44.33,44.35,111058.0,42.2452,42.2642,42.2071,42.2262,111058.0
2024-09-24 10:00:00,44.37,44.44,44.34,44.41,130411.0,42.2452,42.3118,42.2166,42.2833,130411.0
2024-09-24 10:05:00,44.41,44.42,44.33,44.39,74956.0,42.2833,42.2928,42.2071,42.2642,74956.0
2024-09-24 10:10:00,44.39,44.45,44.32,44.4,103474.0,42.2642,42.3214,42.1976,42.2738,103474.0
2024-09-24 10:15:00,44.39,44.43,44.32,44.41,96603.0,42.2642,42.3023,42.1976,42.2833,96603.0
2024-09-24 10:20:00,44.42,44.49,44.41,44.47,242037.0,42.2928,42.3595,42.2833,42.3404,242037.0
2024-09-24 10:25:00,44.47,44.49,44.42,44.48,85550.0,42.3404,42.3595,42.2928,42.3499,85550.0
2024-09-24 10:30:00,44.48,44.5,44.46,44.47,88494.0,42.3499,42.369,42.3309,42.3404,88494.0
2024-09-24 10:35:00,44.48,44.55,44.45,44.55,79466.0,42.3499,42.4166,42.3214,42.4166,79466.0
2024-09-24 10:40:00,44.55,44.68,44.55,44.64,168232.0,42.4166,42.5404,42.4166,42.5023,168232.0
2024-09-24 10:45:00,44.65,44.66,44.59,44.59,98306.0,42.5118,42.5213,42.4547,42.4547,98306.0
2024-09-24 10:50:00,44.6,44.64,44.57,44.62,70425.0,42.4642,42.5023,42.4356,42.4832,70425.0
2024-09-24 10:55:00,44.63,44.68,44.62,44.67,170183.0,42.4927,42.5404,42.4832,42.5308,170183.0
2024-09-24 11:00:00,44.67,44.72,44.66,44.71,108192.0,42.5308,42.5784,42.5213,42.5689,108192.0
2024-09-24 11:05:00,44.71,44.71,44.65,44.7,116157.0,42.5689,42.5689,42.5118,42.5594,116157.0
2024-09-24 11:10:00,44.69,44.73,44.68,44.72,165229.0,42.5499,42.588,42.5404,42.5784,165229.0
2024-09-24 11:15:00,44.72,44.76,44.69,44.76,128961.0,42.5784,42.6165,42.5499,42.6165,128961.0
2024-09-24 11:20:00,44.76,44.79,44.67,44.67,181455.0,42.6165,42.6451,42.5308,42.5308,181455.0
2024-09-24 11:25:00,44.67,44.68,44.59,44.65,103006.0,42.5308,42.5404,42.4547,42.5118,103006.0
2024-09-24 11:30:00,44.65,44.65,44.6,44.6,107017.0,42.5118,42.5118,42.4642,42.4642,107017.0
2024-09-24 11:35:00,44.61,44.61,44.55,44.56,64437.0,42.4737,42.4737,42.4166,42.4261,64437.0
2024-09-24 11:40:00,44.55,44.56,44.51,44.51,67660.0,42.4166,42.4261,42.3785,42.3785,67660.0
2024-09-24 11:45:00,44.52,44.52,44.43,44.45,91334.0,42.388,42.388,42.3023,42.3214,91334.0
2024-09-24 11:50:00,44.45,44.47,44.4,44.44,88069.0,42.3214,42.3404,42.2738,42.3118,88069.0
2024-09-24 11:55:00,44.44,44.45,44.4,44.42,66843.0,42.3118,42.3214,42.2738,42.2928,66843.0
2024-09-24 12:00:00,44.42,44.43,44.38,44.43,57255.0,42.2928,42.3023,42.2547,42.3023,57255.0
2024-09-24 12:05:00,44.43,44.43,44.39,44.4,46054.0,42.3023,42.3023,42.2642,42.2738,46054.0
2024-09-24 12:10:00,44.4,44.4,44.39,44.39,19350.0,42.2738,42.2738,42.2642,42.2642,19350.0
2024-09-24 12:15:00,44.39,44.5,44.39,44.5,158963.0,42.2642,42.369,42.2642,42.369,158963.0
2024-09-24 12:20:00,44.5,44.52,44.48,44.52,95789.0,42.369,42.388,42.3499,42.388,95789.0
2024-09-24 12:25:00,44.52,44.52,44.44,44.44,65148.0,42.388,42.388,42.3118,42.3118,65148.0
2024-09-24 12:30:00,44.45,44.47,44.44,44.46,81057.0,42.3214,42.3404,42.3118,42.3309,81057.0
2024-09-24 12:35:00,44.46,44.46,44.4,44.42,102639.0,42.3309,42.3309,42.2738,42.2928,102639.0
2024-09-24 12:40:00,44.43,44.43,44.41,44.42,58250.0,42.3023,42.3023,42.2833,42.2928,58250.0
2024-09-24 12:45:00,44.42,44.47,44.41,44.47,70720.0,42.2928,42.3404,42.2833,42.3404,70720.0
2024-09-24 12:50:00,44.47,44.48,44.45,44.46,56122.0,42.3404,42.3499,42.3214,42.3309,56122.0
2024-09-24 12:55:00,44.45,44.46,44.44,44.46,62556.0,42.3214,42.3309,42.3118,42.3309,62556.0
2024-09-24 13:00:00,44.45,44.47,44.45,44.45,38755.0,42.3214,42.3404,42.3214,42.3214,38755.0
2024-09-24 13:05:00,44.45,44.46,44.41,44.45,85100.0,42.3214,42.3309,42.2833,42.3214,85100.0
2024-09-24 13:10:00,44.45,44.5,44.44,44.48,59238.0,42.3214,42.369,42.3118,42.3499,59238.0
2024-09-24 13:15:00,44.48,44.48,44.43,44.44,56164.0,42.3499,42.3499,42.3023,42.3118,56164.0
2024-09-24 13:20:00,44.44,44.49,44.44,44.48,53459.0,42.3118,42.3595,42.3118,42.3499,53459.0
2024-09-24 13:25:00,44.47,44.48,44.42,44.43,59134.0,42.3404,42.3499,42.2928,42.3023,59134.0
2024-09-24 13:30:00,44.43,44.46,44.42,44.45,65074.0,42.3023,42.3309,42.2928,42.3214,65074.0
2024-09-24 13:35:00,44.46,44.46,44.41,44.42,40122.0,42.3309,42.3309,42.2833,42.2928,40122.0
2024-09-24 13:40:00,44.41,44.44,44.4,44.43,43756.0,42.2833,42.3118,42.2738,42.3023,43756.0
2024-09-24 13:45:00,44.43,44.43,44.41,44.43,44746.0,42.3023,42.3023,42.2833,42.3023,44746.0
2024-09-24 13:50:00,44.43,44.44,44.4,44.44,50571.0,42.3023,42.3118,42.2738,42.3118,50571.0
2024-09-24 13:55:00,44.44,44.44,44.4,44.4,55835.0,42.3118,42.3118,42.2738,42.2738,55835.0
2024-09-24 14:00:00,44.41,44.45,44.4,44.43,46010.0,42.2833,42.3214,42.2738,42.3023,46010.0
2024-09-24 14:05:00,44.44,44.48,44.43,44.48,38774.0,42.3118,42.3499,42.3023,42.3499,38774.0
2024-09-24 14:10:00,44.48,44.51,44.47,44.5,72108.0,42.3499,42.3785,42.3404,42.369,72108.0
2024-09-24 14:15:00,44.51,44.51,44.49,44.51,52505.0,42.3785,42.3785,42.3595,42.3785,52505.0
2024-09-24 14:20:00,44.51,44.56,44.49,44.55,126032.0,42.3785,42.4261,42.3595,42.4166,126032.0
2024-09-24 14:25:00,44.55,44.58,44.55,44.58,121494.0,42.4166,42.4451,42.4166,42.4451,121494.0
2024-09-24 14:30:00,44.58,44.59,44.55,44.56,89850.0,42.4451,42.4547,42.4166,42.4261,89850.0
2024-09-24 14:35:00,44.56,44.57,44.54,44.55,47646.0,42.4261,42.4356,42.4071,42.4166,47646.0
2024-09-24 14:40:00,44.55,44.6,44.52,44.6,148624.0,42.4166,42.4642,42.388,42.4642,148624.0
2024-09-24 14:45:00,44.6,44.62,44.55,44.57,90808.0,42.4642,42.4832,42.4166,42.4356,90808.0
2024-09-24 14:50:00,44.57,44.58,44.55,44.56,62606.0,42.4356,42.4451,42.4166,42.4261,62606.0
2024-09-24 14:55:00,44.56,44.57,44.54,44.56,66617.0,42.4261,42.4356,42.4071,42.4261,66617.0
2024-09-24 15:00:00,44.56,44.59,44.55,44.59,203551.0,42.4261,42.4547,42.4166,42.4547,203551.0
2024-09-24 15:05:00,44.59,44.6,44.55,44.58,88525.0,42.4547,42.4642,42.4166,42.4451,88525.0
2024-09-24 15:10:00,44.57,44.62,44.57,44.58,73156.0,42.4356,42.4832,42.4356,42.4451,73156.0
2024-09-24 15:15:00,44.58,44.59,44.5,44.51,75392.0,42.4451,42.4547,42.369,42.3785,75392.0
2024-09-24 15:20:00,44.51,44.55,44.5,44.55,113151.0,42.3785,42.4166,42.369,42.4166,113151.0
2024-09-24 15:25:00,44.55,44.62,44.55,44.59,113073.0,42.4166,42.4832,42.4166,42.4547,113073.0
2024-09-24 15:30:00,44.59,44.61,44.58,44.61,83664.0,42.4547,42.4737,42.4451,42.4737,83664.0
2024-09-24 15:35:00,44.6,44.61,44.52,44.53,158782.0,42.4642,42.4737,42.388,42.3975,158782.0
2024-09-24 15:40:00,44.53,44.55,44.51,44.53,154806.0,42.3975,42.4166,42.3785,42.3975,154806.0
2024-09-24 15:45:00,44.53,44.56,44.52,44.53,180520.0,42.3975,42.4261,42.388,42.3975,180520.0
2024-09-24 15:50:00,44.53,44.62,44.51,44.61,532722.0,42.3975,42.4832,42.3785,42.4737,532722.0
2024-09-24 15:55:00,44.62,44.7,44.6,44.67,1664729.0,42.4832,42.5594,42.4642,42.5308,1664729.0
2024-09-25 09:30:00,44.8,44.88,44.64,44.73,469894.0,42.6546,42.7308,42.5023,42.588,469894.0
2024-09-25 09:35:00,44.73,44.74,44.65,44.73,89832.0,42.588,42.5975,42.5118,42.588,89832.0
2024-09-25 09:40:00,44.74,44.82,44.73,44.77,117751.0,42.5975,42.6737,42.588,42.626,117751.0
2024-09-25 09:45:00,44.78,44.79,44.65,44.66,89982.0,42.6356,42.6451,42.5118,42.5213,89982.0
2024-09-25 09:50:00,44.67,44.73,44.67,44.67,63947.0,42.5308,42.588,42.5308,42.5308,63947.0
2024-09-25 09:55:00,44.68,44.68,44.54,44.6,116743.0,42.5404,42.5404,42.4071,42.4642,116743.0
2024-09-25 10:00:00,44.59,44.62,44.53,44.58,99074.0,42.4547,42.4832,42.3975,42.4451,99074.0
2024-09-25 10:05:00,44.58,44.62,44.57,44.6,133980.0,42.4451,42.4832,42.4356,42.4642,133980.0
2024-09-25 10:10:00,44.61,44.65,44.6,44.62,86299.0,42.4737,42.5118,42.4642,42.4832,86299.0
2024-09-25 10:15:00,44.63,44.69,44.61,44.62,73610.0,42.4927,42.5499,42.4737,42.4832,73610.0
2024-09-25 10:20:00,44.62,44.68,44.58,44.59,100999.0,42.4832,42.5404,42.4451,42.4547,100999.0
2024-09-25 10:25:00,44.59,44.67,44.58,44.66,92584.0,42.4547,42.5308,42.4451,42.5213,92584.0
2024-09-25 10:30:00,44.66,44.67,44.59,44.59,160339.0,42.5213,42.5308,42.4547,42.4547,160339.0
2024-09-25 10:35:00,44.59,44.6,44.5,44.51,79420.0,42.4547,42.4642,42.369,42.3785,79420.0
2024-09-25 10:40:00,44.52,44.52,44.43,44.45,114724.0,42.388,42.388,42.3023,42.3214,114724.0
2024-09-25 10:45:00,44.46,44.48,44.42,44.44,104808.0,42.3309,42.3499,42.2928,42.3118,104808.0
2024-09-25 10:50:00,44.44,44.51,44.42,44.49,145035.0,42.3118,42.3785,42.2928,42.3595,145035.0
2024-09-25 10:55:00,44.49,44.52,44.48,44.52,90485.0,42.3595,42.388,42.3499,42.388,90485.0
2024-09-25 11:00:00,44.52,44.57,44.5,44.55,127639.0,42.388,42.4356,42.369,42.4166,127639.0
2024-09-25 11:05:00,44.55,44.56,44.52,44.55,109088.0,42.4166,42.4261,42.388,42.4166,109088.0
2024-09-25 11:10:00,44.55,44.65,44.54,44.65,111926.0,42.4166,42.5118,42.4071,42.5118,111926.0
2024-09-25 11:15:00,44.65,44.67,44.62,44.64,96483.0,42.5118,42.5308,42.4832,42.5023,96483.0
2024-09-25 11:20:00,44.64,44.64,44.6,44.63,68438.0,42.5023,42.5023,42.4642,42.4927,68438.0
2024-09-25 11:25:00,44.63,44.68,44.6,44.66,82120.0,42.4927,42.5404,42.4642,42.5213,82120.0
2024-09-25 11:30:00,44.66,44.7,44.63,44.66,75423.0,42.5213,42.5594,42.4927,42.5213,75423.0
2024-09-25 11:35:00,44.67,44.7,44.65,44.68,112784.0,42.5308,42.5594,42.5118,42.5404,112784.0
2024-09-25 11:40:00,44.67,44.71,44.67,44.7,94850.0,42.5308,42.5689,42.5308,42.5594,94850.0
2024-09-25 11:45:00,44.71,44.74,44.68,44.71,208778.0,42.5689,42.5975,42.5404,42.5689,208778.0
2024-09-25 11:50:00,44.7,44.75,44.68,44.75,70274.0,42.5594,42.607,42.5404,42.607,70274.0
2024-09-25 11:55:00,44.74,44.76,44.73,44.76,71965.0,42.5975,42.6165,42.588,42.6165,71965.0
2024-09-25 12:00:00,44.75,44.77,44.73,44.74,76994.0,42.607,42.626,42.588,42.5975,76994.0
2024-09-25 12:05:00,44.75,44.79,44.74,44.77,91634.0,42.607,42.6451,42.5975,42.626,91634.0
2024-09-25 12:10:00,44.77,44.8,44.76,44.78,81464.0,42.626,42.6546,42.6165,42.6356,81464.0
2024-09-25 12:15:00,44.78,44.79,44.75,44.77,57778.0,42.6356,42.6451,42.607,42.626,57778.0
2024-09-25 12:20:00,44.77,44.77,44.7,44.73,105627.0,42.626,42.626,42.5594,42.588,105627.0
2024-09-25 12:25:00,44.73,44.74,44.71,44.72,40688.0,42.588,42.5975,42.5689,42.5784,40688.0
2024-09-25 12:30:00,44.71,44.74,44.68,44.73,120002.0,42.5689,42.5975,42.5404,42.588,120002.0
2024-09-25 12:35:00,44.73,44.74,44.68,44.69,63377.0,42.588,42.5975,42.5404,42.5499,63377.0
2024-09-25 12:40:00,44.69,44.69,44.66,44.68,77450.0,42.5499,42.5499,42.5213,42.5404,77450.0
2024-09-25 12:45:00,44.68,44.69,44.66,44.68,37470.0,42.5404,42.5499,42.5213,42.5404,37470.0
2024-09-25 12:50:00,44.68,44.72,44.67,44.71,62417.0,42.5404,42.5784,42.5308,42.5689,62417.0
2024-09-25 12:55:00,44.71,44.71,44.66,44.68,86728.0,42.5689,42.5689,42.5213,42.5404,86728.0
2024-09-25 13:00:00,44.67,44.68,44.65,44.66,49815.0,42.5308,42.5404,42.5118,42.5213,49815.0
2024-09-25 13:05:00,44.66,44.72,44.66,44.69,49232.0,42.5213,42.5784,42.5213,42.5499,49232.0
2024-09-25 13:10:00,44.69,44.71,44.68,44.7,27917.0,42.5499,42.5689,42.5404,42.5594,27917.0
2024-09-25 13:15:00,44.69,44.7,44.68,44.68,43688.0,42.5499,42.5594,42.5404,42.5404,43688.0
2024-09-25 13:20:00,44.68,44.71,44.67,44.69,71579.0,42.5404,42.5689,42.5308,42.5499,71579.0
2024-09-25 13:25:00,44.7,44.7,44.65,44.65,73131.0,42.5594,42.5594,42.5118,42.5118,73131.0
2024-09-25 13:30:00,44.65,44.67,44.64,44.66,48821.0,42.5118,42.5308,42.5023,42.5213,48821.0
2024-09-25 13:35:00,44.66,44.68,44.65,44.68,42799.0,42.5213,42.5404,42.5118,42.5404,42799.0
2024-09-25 13:40:00,44.68,44.68,44.65,44.67,52696.0,42.5404,42.5404,42.5118,42.5308,52696.0
2024-09-25 13:45:00,44.66,44.72,44.66,44.7,57686.0,42.5213,42.5784,42.5213,42.5594,57686.0
2024-09-25 13:50:00,44.71,44.74,44.7,44.73,65447.0,42.5689,42.5975,42.5594,42.588,65447.0
2024-09-25 13:55:00,44.73,44.76,44.72,44.75,81925.0,42.588,42.6165,42.5784,42.607,81925.0
2024-09-25 14:00:00,44.75,44.76,44.69,44.69,106088.0,42.607,42.6165,42.5499,42.5499,106088.0
2024-09-25 14:05:00,44.69,44.71,44.67,44.68,78851.0,42.5499,42.5689,42.5308,42.5404,78851.0
2024-09-25 14:10:00,44.68,44.7,44.66,44.7,87128.0,42.5404,42.5594,42.5213,42.5594,87128.0
2024-09-25 14:15:00,44.69,44.73,44.67,44.72,52423.0,42.5499,42.588,42.5308,42.5784,52423.0
2024-09-25 14:20:00,44.72,44.74,44.71,44.72,54594.0,42.5784,42.5975,42.5689,42.5784,54594.0
2024-09-25 14:25:00,44.72,44.74,44.7,44.71,61204.0,42.5784,42.5975,42.5594,42.5689,61204.0
2024-09-25 14:30:00,44.71,44.73,44.67,44.69,87241.0,42.5689,42.588,42.5308,42.5499,87241.0
2024-09-25 14:35:00,44.69,44.73,44.69,44.71,62385.0,42.5499,42.588,42.5499,42.5689,62385.0
2024-09-25 14:40:00,44.7,44.74,44.68,44.73,88168.0,42.5594,42.5975,42.5404,42.588,88168.0
2024-09-25 14:45:00,44.74,44.75,44.72,44.73,80901.0,42.5975,42.607,42.5784,42.588,80901.0
2024-09-25 14:50:00,44.73,44.74,44.69,44.72,87842.0,42.588,42.5975,42.5499,42.5784,87842.0
2024-09-25 14:55:00,44.73,44.75,44.72,44.73,55911.0,42.588,42.607,42.5784,42.588,55911.0
2024-09-25 15:00:00,44.73,44.75,44.71,44.72,70581.0,42.588,42.607,42.5689,42.5784,70581.0
2024-09-25 15:05:00,44.71,44.72,44.68,44.69,68005.0,42.5689,42.5784,42.5404,42.5499,68005.0
2024-09-25 15:10:00,44.69,44.73,44.68,44.72,80705.0,42.5499,42.588,42.5404,42.5784,80705.0
2024-09-25 15:15:00,44.71,44.73,44.69,44.72,117974.0,42.5689,42.588,42.5499,42.5784,117974.0
2024-09-25 15:20:00,44.73,44.77,44.72,44.76,116240.0,42.588,42.626,42.5784,42.6165,116240.0
2024-09-25 15:25:00,44.77,44.78,44.73,44.73,100796.0,42.626,42.6356,42.588,42.588,100796.0
2024-09-25 15:30:00,44.73,44.74,44.7,44.72,192417.0,42.588,42.5975,42.5594,42.5784,192417.0
2024-09-25 15:35:00,44.72,44.72,44.63,44.63,152459.0,42.5784,42.5784,42.4927,42.4927,152459.0
2024-09-25 15:40:00,44.63,44.64,44.61,44.63,112511.0,42.4927,42.5023,42.4737,42.4927,112511.0
2024-09-25 15:45:00,44.63,44.64,44.59,44.59,164355.0,42.4927,42.5023,42.4547,42.4547,164355.0
2024-09-25 15:50:00,44.59,44.61,44.54,44.58,289694.0,42.4547,42.4737,42.4071,42.4451,289694.0
2024-09-25 15:55:00,44.58,44.66,44.55,44.55,1216836.0,42.4451,42.5213,42.4166,42.4166,1216836.0
2024-09-26 09:30:00,44.6,44.72,44.52,44.64,388941.0,42.4642,42.5784,42.388,42.5023,388941.0
2024-09-26 09:35:00,44.65,44.71,44.55,44.57,185575.0,42.5118,42.5689,42.4166,42.4356,185575.0
2024-09-26 09:40:00,44.58,44.62,44.55,44.61,219396.0,42.4451,42.4832,42.4166,42.4737,219396.0
2024-09-26 09:45:00,44.6,44.69,44.55,44.55,235538.0,42.4642,42.5499,42.4166,42.4166,235538.0
2024-09-26 09:50:00,44.55,44.58,44.46,44.47,214560.0,42.4166,42.4451,42.3309,42.3404,214560.0
2024-09-26 09:55:00,44.47,44.51,44.44,44.44,194142.0,42.3404,42.3785,42.3118,42.3118,194142.0
2024-09-26 10:00:00,44.44,44.52,44.38,44.39,172622.0,42.3118,42.388,42.2547,42.2642,172622.0
2024-09-26 10:05:00,44.39,44.55,44.36,44.52,137886.0,42.2642,42.4166,42.2357,42.388,137886.0
2024-09-26 10:10:00,44.52,44.63,44.51,44.63,65902.0,42.388,42.4927,42.3785,42.4927,65902.0
2024-09-26 10:15:00,44.63,44.79,44.62,44.75,201842.0,42.4927,42.6451,42.4832,42.607,201842.0
2024-09-26 10:20:00,44.75,44.76,44.67,44.68,61766.0,42.607,42.6165,42.5308,42.5404,61766.0
2024-09-26 10:25:00,44.67,44.78,44.66,44.75,53585.0,42.5308,42.6356,42.5213,42.607,53585.0
2024-09-26 10:30:00,44.75,44.8,44.72,44.73,76216.0,42.607,42.6546,42.5784,42.588,76216.0
2024-09-26 10:35:00,44.73,44.8,44.73,44.74,92884.0,42.588,42.6546,42.588,42.5975,92884.0
2024-09-26 10:40:00,44.73,44.74,44.69,44.69,84111.0,42.588,42.5975,42.5499,42.5499,84111.0
2024-09-26 10:45:00,44.7,44.76,44.69,44.73,77938.0,42.5594,42.6165,42.5499,42.588,77938.0
2024-09-26 10:50:00,44.73,44.81,44.72,44.79,122927.0,42.588,42.6641,42.5784,42.6451,122927.0
2024-09-26 10:55:00,44.79,44.85,44.78,44.83,108672.0,42.6451,42.7022,42.6356,42.6832,108672.0
2024-09-26 11:00:00,44.84,44.88,44.76,44.77,122835.0,42.6927,42.7308,42.6165,42.626,122835.0
2024-09-26 11:05:00,44.77,44.81,44.73,44.75,81307.0,42.626,42.6641,42.588,42.607,81307.0
2024-09-26 11:10:00,44.74,44.76,44.73,44.74,41006.0,42.5975,42.6165,42.588,42.5975,41006.0
2024-09-26 11:15:00,44.73,44.75,44.72,44.73,36359.0,42.588,42.607,42.5784,42.588,36359.0
2024-09-26 11:20:00,44.73,44.75,44.69,44.75,79481.0,42.588,42.607,42.5499,42.607,79481.0
2024-09-26 11:25:00,44.75,44.75,44.69,44.71,104351.0,42.607,42.607,42.5499,42.5689,104351.0
2024-09-26 11:30:00,44.71,44.72,44.66,44.66,64551.0,42.5689,42.5784,42.5213,42.5213,64551.0
2024-09-26 11:35:00,44.66,44.71,44.65,44.71,70244.0,42.5213,42.5689,42.5118,42.5689,70244.0
2024-09-26 11:40:00,44.71,44.85,44.7,44.85,177278.0,42.5689,42.7022,42.5594,42.7022,177278.0
2024-09-26 11:45:00,44.85,44.88,44.83,44.87,131939.0,42.7022,42.7308,42.6832,42.7213,131939.0
2024-09-26 11:50:00,44.87,44.88,44.79,44.84,112676.0,42.7213,42.7308,42.6451,42.6927,112676.0
2024-09-26 11:55:00,44.85,44.88,44.75,44.8,233453.0,42.7022,42.7308,42.607,42.6546,233453.0
2024-09-26 12:00:00,44.8,44.83,44.7,44.7,131378.0,42.6546,42.6832,42.5594,42.5594,131378.0
2024-09-26 12:05:00,44.71,44.74,44.68,44.74,71336.0,42.5689,42.5975,42.5404,42.5975,71336.0
2024-09-26 12:10:00,44.75,44.77,44.74,44.76,53954.0,42.607,42.626,42.5975,42.6165,53954.0
2024-09-26 12:15:00,44.77,44.84,44.76,44.82,49956.0,42.626,42.6927,42.6165,42.6737,49956.0
2024-09-26 12:20:00,44.82,44.85,44.81,44.83,73247.0,42.6737,42.7022,42.6641,42.6832,73247.0
2024-09-26 12:25:00,44.82,44.83,44.78,44.79,41409.0,42.6737,42.6832,42.6356,42.6451,41409.0
2024-09-26 12:30:00,44.78,44.79,44.76,44.78,50100.0,42.6356,42.6451,42.6165,42.6356,50100.0
2024-09-26 12:35:00,44.77,44.78,44.73,44.76,74410.0,42.626,42.6356,42.588,42.6165,74410.0
2024-09-26 12:40:00,44.76,44.8,44.75,44.79,44313.0,42.6165,42.6546,42.607,42.6451,44313.0
2024-09-26 12:45:00,44.79,44.8,44.77,44.77,27112.0,42.6451,42.6546,42.626,42.626,27112.0
2024-09-26 12:50:00,44.78,44.83,44.77,44.83,40075.0,42.6356,42.6832,42.626,42.6832,40075.0
2024-09-26 12:55:00,44.83,44.83,44.81,44.82,42853.0,42.6832,42.6832,42.6641,42.6737,42853.0
2024-09-26 13:00:00,44.81,44.83,44.81,44.82,28964.0,42.6641,42.6832,42.6641,42.6737,28964.0
2024-09-26 13:05:00,44.82,44.86,44.8,44.83,186180.0,42.6737,42.7117,42.6546,42.6832,186180.0
2024-09-26 13:10:00,44.84,44.84,44.8,44.83,38658.0,42.6927,42.6927,42.6546,42.6832,38658.0
2024-09-26 13:15:00,44.82,44.84,44.8,44.84,42898.0,42.6737,42.6927,42.6546,42.6927,42898.0
2024-09-26 13:20:00,44.84,44.85,44.83,44.83,56037.0,42.6927,42.7022,42.6832,42.6832,56037.0
2024-09-26 13:25:00,44.83,44.86,44.81,44.86,53887.0,42.6832,42.7117,42.6641,42.7117,53887.0
2024-09-26 13:30:00,44.85,44.87,44.8,44.81,81400.0,42.7022,42.7213,42.6546,42.6641,81400.0
2024-09-26 13:35:00,44.81,44.82,44.78,44.81,86110.0,42.6641,42.6737,42.6356,42.6641,86110.0
2024-09-26 13:40:00,44.81,44.85,44.79,44.82,68510.0,42.6641,42.7022,42.6451,42.6737,68510.0
2024-09-26 13:45:00,44.82,44.83,44.81,44.83,41222.0,42.6737,42.6832,42.6641,42.6832,41222.0
2024-09-26 13:50:00,44.83,44.83,44.78,44.8,40561.0,42.6832,42.6832,42.6356,42.6546,40561.0
2024-09-26 13:55:00,44.79,44.8,44.75,44.8,58400.0,42.6451,42.6546,42.607,42.6546,58400.0
2024-09-26 14:00:00,44.8,44.8,44.78,44.8,44738.0,42.6546,42.6546,42.6356,42.6546,44738.0
2024-09-26 14:05:00,44.8,44.8,44.78,44.79,43903.0,42.6546,42.6546,42.6356,42.6451,43903.0
2024-09-26 14:10:00,44.8,44.82,44.79,44.81,50465.0,42.6546,42.6737,42.6451,42.6641,50465.0
2024-09-26 14:15:00,44.82,44.83,44.79,44.8,64336.0,42.6737,42.6832,42.6451,42.6546,64336.0
2024-09-26 14:20:00,44.8,44.82,44.8,44.8,67934.0,42.6546,42.6737,42.6546,42.6546,67934.0
2024-09-26 14:25:00,44.8,44.81,44.78,44.79,119861.0,42.6546,42.6641,42.6356,42.6451,119861.0
2024-09-26 14:30:00,44.79,44.82,44.77,44.82,68177.0,42.6451,42.6737,42.626,42.6737,68177.0
2024-09-26 14:35:00,44.83,44.84,44.81,44.82,65235.0,42.6832,42.6927,42.6641,42.6737,65235.0
2024-09-26 14:40:00,44.81,44.82,44.79,44.8,29949.0,42.6641,42.6737,42.6451,42.6546,29949.0
2024-09-26 14:45:00,44.79,44.8,44.76,44.78,57799.0,42.6451,42.6546,42.6165,42.6356,57799.0
2024-09-26 14:50:00,44.77,44.79,44.75,44.77,70023.0,42.626,42.6451,42.607,42.626,70023.0
2024-09-26 14:55:00,44.78,44.81,44.77,44.8,88094.0,42.6356,42.6641,42.626,42.6546,88094.0
2024-09-26 15:00:00,44.8,44.82,44.75,44.76,65195.0,42.6546,42.6737,42.607,42.6165,65195.0
2024-09-26 15:05:00,44.75,44.76,44.73,44.74,67574.0,42.607,42.6165,42.588,42.5975,67574.0
2024-09-26 15:10:00,44.73,44.74,44.7,44.71,85599.0,42.588,42.5975,42.5594,42.5689,85599.0
2024-09-26 15:15:00,44.71,44.71,44.68,44.69,66747.0,42.5689,42.5689,42.5404,42.5499,66747.0
2024-09-26 15:20:00,44.7,44.7,44.65,44.69,102241.0,42.5594,42.5594,42.5118,42.5499,102241.0
2024-09-26 15:25:00,44.69,44.69,44.65,44.66,183610.0,42.5499,42.5499,42.5118,42.5213,183610.0
2024-09-26 15:30:00,44.66,44.67,44.56,44.57,351003.0,42.5213,42.5308,42.4261,42.4356,351003.0
2024-09-26 15:35:00,44.57,44.63,44.57,44.61,143399.0,42.4356,42.4927,42.4356,42.4737,143399.0
2024-09-26 15:40:00,44.61,44.61,44.53,44.55,215173.0,42.4737,42.4737,42.3975,42.4166,215173.0
2024-09-26 15:45:00,44.56,44.57,44.52,44.54,358350.0,42.4261,42.4356,42.388,42.4071,358350.0
2024-09-26 15:50:00,44.54,44.66,44.53,44.65,844428.0,42.4071,42.5213,42.3975,42.5118,844428.0
2024-09-26 15:55:00,44.65,44.75,44.6,44.61,1064006.0,42.5118,42.607,42.4642,42.4737,1064006.0
2024-09-27 09:30:00,44.72,44.72,44.48,44.59,402189.0,42.5784,42.5784,42.3499,42.4547,402189.0
2024-09-27 09:35:00,44.59,44.7,44.56,44.66,143018.0,42.4547,42.5594,42.4261,42.5213,143018.0
2024-09-27 09:40:00,44.66,44.7,44.65,44.68,125489.0,42.5213,42.5594,42.5118,42.5404,125489.0
2024-09-27 09:45:00,44.68,44.7,44.6,44.62,129803.0,42.5404,42.5594,42.4642,42.4832,129803.0
2024-09-27 09:50:00,44.63,44.7,44.6,44.62,101729.0,42.4927,42.5594,42.4642,42.4832,101729.0
2024-09-27 09:55:00,44.62,44.65,44.52,44.55,190145.0,42.4832,42.5118,42.388,42.4166,190145.0
2024-09-27 10:00:00,44.55,44.6,44.5,44.54,105129.0,42.4166,42.4642,42.369,42.4071,105129.0
2024-09-27 10:05:00,44.54,44.63,44.53,44.63,84827.0,42.4071,42.4927,42.3975,42.4927,84827.0
2024-09-27 10:10:00,44.63,44.7,44.6,44.66,94856.0,42.4927,42.5594,42.4642,42.5213,94856.0
2024-09-27 10:15:00,44.66,44.69,44.64,44.66,176213.0,42.5213,42.5499,42.5023,42.5213,176213.0
2024-09-27 10:20:00,44.67,44.7,44.64,44.7,151975.0,42.5308,42.5594,42.5023,42.5594,151975.0
2024-09-27 10:25:00,44.69,44.7,44.65,44.68,87078.0,42.5499,42.5594,42.5118,42.5404,87078.0
2024-09-27 10:30:00,44.68,44.73,44.67,44.73,171683.0,42.5404,42.588,42.5308,42.588,171683.0
2024-09-27 10:35:00,44.73,44.74,44.67,44.68,64454.0,42.588,42.5975,42.5308,42.5404,64454.0
2024-09-27 10:40:00,44.69,44.71,44.61,44.63,46084.0,42.5499,42.5689,42.4737,42.4927,46084.0
2024-09-27 10:45:00,44.63,44.66,44.62,44.65,50306.0,42.4927,42.5213,42.4832,42.5118,50306.0
2024-09-27 10:50:00,44.65,44.67,44.63,44.66,57879.0,42.5118,42.5308,42.4927,42.5213,57879.0
2024-09-27 10:55:00,44.66,44.7,44.62,44.68,63473.0,42.5213,42.5594,42.4832,42.5404,63473.0
2024-09-27 11:00:00,44.67,44.71,44.66,44.7,84246.0,42.5308,42.5689,42.5213,42.5594,84246.0
2024-09-27 11:05:00,44.7,44.76,44.68,44.75,169721.0,42.5594,42.6165,42.5404,42.607,169721.0
2024-09-27 11:10:00,44.76,44.79,44.75,44.78,91725.0,42.6165,42.6451,42.607,42.6356,91725.0
2024-09-27 11:15:00,44.78,44.8,44.75,44.77,108609.0,42.6356,42.6546,42.607,42.626,108609.0
2024-09-27 11:20:00,44.78,44.8,44.76,44.8,120476.0,42.6356,42.6546,42.6165,42.6546,120476.0
2024-09-27 11:25:00,44.8,44.9,44.77,44.88,521209.0,42.6546,42.7498,42.626,42.7308,521209.0
2024-09-27 11:30:00,44.89,44.95,44.87,44.93,129865.0,42.7403,42.7974,42.7213,42.7784,129865.0
2024-09-27 11:35:00,44.93,44.94,44.86,44.86,86685.0,42.7784,42.7879,42.7117,42.7117,86685.0
2024-09-27 11:40:00,44.87,44.89,44.85,44.88,77934.0,42.7213,42.7403,42.7022,42.7308,77934.0
2024-09-27 11:45:00,44.87,44.9,44.87,44.88,45405.0,42.7213,42.7498,42.7213,42.7308,45405.0
2024-09-27 11:50:00,44.88,44.89,44.86,44.89,185983.0,42.7308,42.7403,42.7117,42.7403,185983.0
2024-09-27 11:55:00,44.89,44.93,44.88,44.91,104792.0,42.7403,42.7784,42.7308,42.7593,104792.0
2024-09-27 12:00:00,44.91,44.95,44.9,44.93,110555.0,42.7593,42.7974,42.7498,42.7784,110555.0
2024-09-27 12:05:00,44.93,44.94,44.91,44.94,45085.0,42.7784,42.7879,42.7593,42.7879,45085.0
2024-09-27 12:10:00,44.94,44.99,44.93,44.98,181114.0,42.7879,42.8355,42.7784,42.826,181114.0
2024-09-27 12:15:00,44.98,45.03,44.98,44.98,354986.0,42.826,42.8736,42.826,42.826,354986.0
2024-09-27 12:20:00,44.98,44.99,44.91,44.97,70207.0,42.826,42.8355,42.7593,42.8165,70207.0
2024-09-27 12:25:00,44.97,44.98,44.95,44.98,71147.0,42.8165,42.826,42.7974,42.826,71147.0
2024-09-27 12:30:00,44.98,45.03,44.92,44.94,159650.0,42.826,42.8736,42.7689,42.7879,159650.0
2024-09-27 12:35:00,44.93,44.95,44.91,44.93,61527.0,42.7784,42.7974,42.7593,42.7784,61527.0
2024-09-27 12:40:00,44.93,44.96,44.91,44.95,52125.0,42.7784,42.8069,42.7593,42.7974,52125.0
2024-09-27 12:45:00,44.94,44.96,44.94,44.95,41715.0,42.7879,42.8069,42.7879,42.7974,41715.0
2024-09-27 12:50:00,44.95,44.98,44.94,44.97,126795.0,42.7974,42.826,42.7879,42.8165,126795.0
2024-09-27 12:55:00,44.97,45.0,44.96,44.99,82535.0,42.8165,42.845,42.8069,42.8355,82535.0
2024-09-27 13:00:00,44.99,45.02,44.97,44.98,147988.0,42.8355,42.8641,42.8165,42.826,147988.0
2024-09-27 13:05:00,44.98,45.02,44.96,45.02,73875.0,42.826,42.8641,42.8069,42.8641,73875.0
2024-09-27 13:10:00,45.02,45.05,45.0,45.02,110640.0,42.8641,42.8926,42.845,42.8641,110640.0
2024-09-27 13:15:00,45.01,45.03,44.99,45.0,96435.0,42.8546,42.8736,42.8355,42.845,96435.0
2024-09-27 13:20:00,45.0,45.0,44.95,44.97,66494.0,42.845,42.845,42.7974,42.8165,66494.0
2024-09-27 13:25:00,44.97,44.98,44.95,44.96,51979.0,42.8165,42.826,42.7974,42.8069,51979.0
2024-09-27 13:30:00,44.96,44.98,44.93,44.96,54949.0,42.8069,42.826,42.7784,42.8069,54949.0
2024-09-27 13:35:00,44.96,44.96,44.92,44.93,139013.0,42.8069,42.8069,42.7689,42.7784,139013.0
2024-09-27 13:40:00,44.93,44.95,44.92,44.94,36706.0,42.7784,42.7974,42.7689,42.7879,36706.0
2024-09-27 13:45:00,44.94,44.96,44.93,44.95,116134.0,42.7879,42.8069,42.7784,42.7974,116134.0
2024-09-27 13:50:00,44.95,44.95,44.89,44.91,53777.0,42.7974,42.7974,42.7403,42.7593,53777.0
2024-09-27 13:55:00,44.9,44.91,44.86,44.87,48737.0,42.7498,42.7593,42.7117,42.7213,48737.0
2024-09-27 14:00:00,44.86,44.87,44.8,44.82,74624.0,42.7117,42.7213,42.6546,42.6737,74624.0
2024-09-27 14:05:00,44.82,44.84,44.8,44.82,164283.0,42.6737,42.6927,42.6546,42.6737,164283.0
2024-09-27 14:10:00,44.81,44.84,44.81,44.82,135187.0,42.6641,42.6927,42.6641,42.6737,135187.0
2024-09-27 14:15:00,44.83,44.86,44.82,44.84,71902.0,42.6832,42.7117,42.6737,42.6927,71902.0
2024-09-27 14:20:00,44.84,44.86,44.83,44.84,44111.0,42.6927,42.7117,42.6832,42.6927,44111.0
2024-09-27 14:25:00,44.84,44.85,44.83,44.84,75463.0,42.6927,42.7022,42.6832,42.6927,75463.0
2024-09-27 14:30:00,44.85,44.86,44.79,44.8,118013.0,42.7022,42.7117,42.6451,42.6546,118013.0
2024-09-27 14:35:00,44.8,44.84,44.79,44.82,60396.0,42.6546,42.6927,42.6451,42.6737,60396.0
2024-09-27 14:40:00,44.82,44.85,44.81,44.85,67296.0,42.6737,42.7022,42.6641,42.7022,67296.0
2024-09-27 14:45:00,44.84,44.87,44.82,44.87,49738.0,42.6927,42.7213,42.6737,42.7213,49738.0
2024-09-27 14:50:00,44.87,44.87,44.83,44.87,68366.0,42.7213,42.7213,42.6832,42.7213,68366.0
2024-09-27 14:55:00,44.87,44.87,44.84,44.85,87820.0,42.7213,42.7213,42.6927,42.7022,87820.0
2024-09-27 15:00:00,44.85,44.87,44.83,44.86,112562.0,42.7022,42.7213,42.6832,42.7117,112562.0
2024-09-27 15:05:00,44.86,44.87,44.84,44.87,65991.0,42.7117,42.7213,42.6927,42.7213,65991.0
2024-09-27 15:10:00,44.87,44.87,44.83,44.85,161589.0,42.7213,42.7213,42.6832,42.7022,161589.0
2024-09-27 15:15:00,44.84,44.87,44.84,44.87,190242.0,42.6927,42.7213,42.6927,42.7213,190242.0
2024-09-27 15:20:00,44.86,44.89,44.85,44.89,111389.0,42.7117,42.7403,42.7022,42.7403,111389.0
2024-09-27 15:25:00,44.88,44.9,44.88,44.89,113634.0,42.7308,42.7498,42.7308,42.7403,113634.0
2024-09-27 15:30:00,44.89,44.9,44.85,44.86,115954.0,42.7403,42.7498,42.7022,42.7117,115954.0
2024-09-27 15:35:00,44.86,44.9,44.85,44.89,117228.0,42.7117,42.7498,42.7022,42.7403,117228.0
2024-09-27 15:40:00,44.89,44.9,44.86,44.89,137721.0,42.7403,42.7498,42.7117,42.7403,137721.0
2024-09-27 15:45:00,44.9,44.9,44.86,44.87,150773.0,42.7498,42.7498,42.7117,42.7213,150773.0
2024-09-27 15:50:00,44.87,44.89,44.82,44.84,318678.0,42.7213,42.7403,42.6737,42.6927,318678.0
2024-09-27 15:55:00,44.84,44.94,44.82,44.88,883877.0,42.6927,42.7879,42.6737,42.7308,883877.0
2024-09-30 09:30:00,45.13,45.36,45.04,45.05,717006.0,42.9688,43.1878,42.8831,42.8926,717006.0
2024-09-30 09:35:00,45.05,45.07,44.91,44.95,222552.0,42.8926,42.9117,42.7593,42.7974,222552.0
2024-09-30 09:40:00,44.96,45.11,44.93,45.09,214181.0,42.8069,42.9498,42.7784,42.9307,214181.0
2024-09-30 09:45:00,45.09,45.12,45.03,45.07,108879.0,42.9307,42.9593,42.8736,42.9117,108879.0
2024-09-30 09:50:00,45.06,45.11,44.98,45.1,86741.0,42.9022,42.9498,42.826,42.9402,86741.0
2024-09-30 09:55:00,45.09,45.18,45.05,45.15,110923.0,42.9307,43.0164,42.8926,42.9878,110923.0
2024-09-30 10:00:00,45.16,45.18,45.12,45.13,87034.0,42.9974,43.0164,42.9593,42.9688,87034.0
2024-09-30 10:05:00,45.13,45.17,45.08,45.08,114398.0,42.9688,43.0069,42.9212,42.9212,114398.0
2024-09-30 10:10:00,45.09,45.1,45.04,45.09,66455.0,42.9307,42.9402,42.8831,42.9307,66455.0
2024-09-30 10:15:00,45.09,45.15,45.08,45.14,93350.0,42.9307,42.9878,42.9212,42.9783,93350.0
2024-09-30 10:20:00,45.14,45.14,45.11,45.14,56167.0,42.9783,42.9783,42.9498,42.9783,56167.0
2024-09-30 10:25:00,45.14,45.18,45.11,45.16,71595.0,42.9783,43.0164,42.9498,42.9974,71595.0
2024-09-30 10:30:00,45.16,45.18,45.13,45.17,54638.0,42.9974,43.0164,42.9688,43.0069,54638.0
2024-09-30 10:35:00,45.16,45.2,45.13,45.18,76808.0,42.9974,43.0355,42.9688,43.0164,76808.0
2024-09-30 10:40:00,45.18,45.2,45.14,45.18,76944.0,43.0164,43.0355,42.9783,43.0164,76944.0
2024-09-30 10:45:00,45.18,45.22,45.16,45.17,175679.0,43.0164,43.0545,42.9974,43.0069,175679.0
2024-09-30 10:50:00,45.17,45.21,45.14,45.14,54419.0,43.0069,43.045,42.9783,42.9783,54419.0
2024-09-30 10:55:00,45.13,45.22,45.13,45.22,77129.0,42.9688,43.0545,42.9688,43.0545,77129.0
2024-09-30 11:00:00,45.21,45.23,45.11,45.12,88385.0,43.045,43.064,42.9498,42.9593,88385.0
2024-09-30 11:05:00,45.12,45.13,45.08,45.13,83423.0,42.9593,42.9688,42.9212,42.9688,83423.0
2024-09-30 11:10:00,45.13,45.17,45.12,45.12,74148.0,42.9688,43.0069,42.9593,42.9593,74148.0
2024-09-30 11:15:00,45.12,45.14,45.04,45.08,154812.0,42.9593,42.9783,42.8831,42.9212,154812.0
2024-09-30 11:20:00,45.08,45.11,45.07,45.09,96332.0,42.9212,42.9498,42.9117,42.9307,96332.0
2024-09-30 11:25:00,45.09,45.09,45.0,45.01,117533.0,42.9307,42.9307,42.845,42.8546,117533.0
2024-09-30 11:30:00,45.01,45.04,44.99,45.04,107504.0,42.8546,42.8831,42.8355,42.8831,107504.0
2024-09-30 11:35:00,45.04,45.08,45.04,45.05,61618.0,42.8831,42.9212,42.8831,42.8926,61618.0
2024-09-30 11:40:00,45.05,45.06,45.02,45.04,47699.0,42.8926,42.9022,42.8641,42.8831,47699.0
2024-09-30 11:45:00,45.05,45.05,45.01,45.02,64258.0,42.8926,42.8926,42.8546,42.8641,64258.0
2024-09-30 11:50:00,45.01,45.02,44.98,44.99,61010.0,42.8546,42.8641,42.826,42.8355,61010.0
2024-09-30 11:55:00,44.99,45.01,44.99,45.01,46557.0,42.8355,42.8546,42.8355,42.8546,46557.0
2024-09-30 12:00:00,45.01,45.02,44.96,44.97,51143.0,42.8546,42.8641,42.8069,42.8165,51143.0
2024-09-30 12:05:00,44.96,45.01,44.96,44.98,76134.0,42.8069,42.8546,42.8069,42.826,76134.0
2024-09-30 12:10:00,44.98,45.01,44.95,44.98,82833.0,42.826,42.8546,42.7974,42.826,82833.0
2024-09-30 12:15:00,44.98,45.0,44.97,44.99,58991.0,42.826,42.845,42.8165,42.8355,58991.0
2024-09-30 12:20:00,44.98,44.99,44.93,44.95,49490.0,42.826,42.8355,42.7784,42.7974,49490.0
2024-09-30 12:25:00,44.95,44.97,44.93,44.96,42446.0,42.7974,42.8165,42.7784,42.8069,42446.0
2024-09-30 12:30:00,44.96,44.97,44.93,44.94,74917.0,42.8069,42.8165,42.7784,42.7879,74917.0
2024-09-30 12:35:00,44.93,44.94,44.87,44.87,158488.0,42.7784,42.7879,42.7213,42.7213,158488.0
2024-09-30 12:40:00,44.87,44.88,44.84,44.84,73606.0,42.7213,42.7308,42.6927,42.6927,73606.0
2024-09-30 12:45:00,44.84,44.87,44.8,44.82,104668.0,42.6927,42.7213,42.6546,42.6737,104668.0
2024-09-30 12:50:00,44.82,44.85,44.8,44.85,63091.0,42.6737,42.7022,42.6546,42.7022,63091.0
2024-09-30 12:55:00,44.85,44.86,44.84,44.84,22335.0,42.7022,42.7117,42.6927,42.6927,22335.0
2024-09-30 13:00:00,44.84,44.87,44.83,44.87,31881.0,42.6927,42.7213,42.6832,42.7213,31881.0
2024-09-30 13:05:00,44.87,44.88,44.85,44.87,74316.0,42.7213,42.7308,42.7022,42.7213,74316.0
2024-09-30 13:10:00,44.87,44.92,44.85,44.89,74152.0,42.7213,42.7689,42.7022,42.7403,74152.0
2024-09-30 13:15:00,44.89,44.92,44.87,44.91,56590.0,42.7403,42.7689,42.7213,42.7593,56590.0
2024-09-30 13:20:00,44.91,44.93,44.9,44.93,36918.0,42.7593,42.7784,42.7498,42.7784,36918.0
2024-09-30 13:25:00,44.93,44.93,44.87,44.88,48124.0,42.7784,42.7784,42.7213,42.7308,48124.0
2024-09-30 13:30:00,44.87,44.93,44.87,44.9,36397.0,42.7213,42.7784,42.7213,42.7498,36397.0
2024-09-30 13:35:00,44.9,44.97,44.9,44.96,91989.0,42.7498,42.8165,42.7498,42.8069,91989.0
2024-09-30 13:40:00,44.96,44.97,44.9,44.93,75527.0,42.8069,42.8165,42.7498,42.7784,75527.0
2024-09-30 13:45:00,44.93,44.94,44.91,44.91,27879.0,42.7784,42.7879,42.7593,42.7593,27879.0
2024-09-30 13:50:00,44.91,44.95,44.91,44.91,44825.0,42.7593,42.7974,42.7593,42.7593,44825.0
2024-09-30 13:55:00,44.91,44.93,44.9,44.92,85877.0,42.7593,42.7784,42.7498,42.7689,85877.0
2024-09-30 14:00:00,44.93,44.94,44.91,44.94,65592.0,42.7784,42.7879,42.7593,42.7879,65592.0
2024-09-30 14:05:00,44.94,44.94,44.91,44.92,80984.0,42.7879,42.7879,42.7593,42.7689,80984.0
2024-09-30 14:10:00,44.91,44.94,44.9,44.91,53923.0,42.7593,42.7879,42.7498,42.7593,53923.0
2024-09-30 14:15:00,44.91,44.91,44.87,44.87,56878.0,42.7593,42.7593,42.7213,42.7213,56878.0
2024-09-30 14:20:00,44.87,44.88,44.79,44.81,128778.0,42.7213,42.7308,42.6451,42.6641,128778.0
2024-09-30 14:25:00,44.82,44.88,44.82,44.88,68733.0,42.6737,42.7308,42.6737,42.7308,68733.0
2024-09-30 14:30:00,44.88,44.9,44.83,44.89,88459.0,42.7308,42.7498,42.6832,42.7403,88459.0
2024-09-30 14:35:00,44.9,44.92,44.86,44.87,167403.0,42.7498,42.7689,42.7117,42.7213,167403.0
2024-09-30 14:40:00,44.87,44.92,44.86,44.87,83385.0,42.7213,42.7689,42.7117,42.7213,83385.0
2024-09-30 14:45:00,44.88,44.9,44.86,44.87,78355.0,42.7308,42.7498,42.7117,42.7213,78355.0
2024-09-30 14:50:00,44.87,44.92,44.87,44.92,66121.0,42.7213,42.7689,42.7213,42.7689,66121.0
2024-09-30 14:55:00,44.92,44.93,44.9,44.9,58706.0,42.7689,42.7784,42.7498,42.7498,58706.0
2024-09-30 15:00:00,44.9,44.91,44.86,44.89,80845.0,42.7498,42.7593,42.7117,42.7403,80845.0
2024-09-30 15:05:00,44.88,44.9,44.88,44.89,67535.0,42.7308,42.7498,42.7308,42.7403,67535.0
2024-09-30 15:10:00,44.89,44.91,44.87,44.9,143159.0,42.7403,42.7593,42.7213,42.7498,143159.0
2024-09-30 15:15:00,44.9,44.94,44.88,44.94,101922.0,42.7498,42.7879,42.7308,42.7879,101922.0
2024-09-30 15:20:00,44.94,44.95,44.91,44.91,59133.0,42.7879,42.7974,42.7593,42.7593,59133.0
2024-09-30 15:25:00,44.91,44.92,44.89,44.9,64897.0,42.7593,42.7689,42.7403,42.7498,64897.0
2024-09-30 15:30:00,44.9,44.92,44.89,44.91,97993.0,42.7498,42.7689,42.7403,42.7593,97993.0
2024-09-30 15:35:00,44.91,44.97,44.9,44.94,185384.0,42.7593,42.8165,42.7498,42.7879,185384.0
2024-09-30 15:40:00,44.93,44.97,44.92,44.96,132393.0,42.7784,42.8165,42.7689,42.8069,132393.0
2024-09-30 15:45:00,44.96,45.04,44.95,44.97,334170.0,42.8069,42.8831,42.7974,42.8165,334170.0
2024-09-30 15:50:00,44.96,45.0,44.94,44.94,355648.0,42.8069,42.845,42.7879,42.7879,355648.0
2024-09-30 15:55:00,44.94,44.94,44.9,44.93,793399.0,42.7879,42.7879,42.7498,42.7784,793399.0
2024-10-01 09:30:00,44.96,45.17,44.94,44.96,482093.0,42.8069,43.0069,42.7879,42.8069,482093.0
2024-10-01 09:35:00,44.97,45.03,44.89,44.94,117371.0,42.8165,42.8736,42.7403,42.7879,117371.0
2024-10-01 09:40:00,44.95,45.0,44.91,44.94,110920.0,42.7974,42.845,42.7593,42.7879,110920.0
2024-10-01 09:45:00,44.95,45.05,44.93,45.02,123268.0,42.7974,42.8926,42.7784,42.8641,123268.0
2024-10-01 09:50:00,45.03,45.05,44.98,45.01,176019.0,42.8736,42.8926,42.826,42.8546,176019.0
2024-10-01 09:55:00,45.0,45.07,44.99,45.03,198785.0,42.845,42.9117,42.8355,42.8736,198785.0
2024-10-01 10:00:00,45.03,45.05,44.96,44.98,143548.0,42.8736,42.8926,42.8069,42.826,143548.0
2024-10-01 10:05:00,44.97,44.98,44.79,44.8,144935.0,42.8165,42.826,42.6451,42.6546,144935.0
2024-10-01 10:10:00,44.81,44.87,44.78,44.84,126620.0,42.6641,42.7213,42.6356,42.6927,126620.0
2024-10-01 10:15:00,44.83,44.91,44.83,44.86,56481.0,42.6832,42.7593,42.6832,42.7117,56481.0
2024-10-01 10:20:00,44.86,44.94,44.85,44.86,106434.0,42.7117,42.7879,42.7022,42.7117,106434.0
2024-10-01 10:25:00,44.87,44.89,44.82,44.89,81121.0,42.7213,42.7403,42.6737,42.7403,81121.0
2024-10-01 10:30:00,44.89,44.93,44.84,44.93,69331.0,42.7403,42.7784,42.6927,42.7784,69331.0
2024-10-01 10:35:00,44.93,44.97,44.92,44.94,71651.0,42.7784,42.8165,42.7689,42.7879,71651.0
2024-10-01 10:40:00,44.95,44.97,44.9,44.91,49524.0,42.7974,42.8165,42.7498,42.7593,49524.0
2024-10-01 10:45:00,44.91,44.92,44.83,44.86,70183.0,42.7593,42.7689,42.6832,42.7117,70183.0
2024-10-01 10:50:00,44.85,44.88,44.83,44.83,30569.0,42.7022,42.7308,42.6832,42.6832,30569.0
2024-10-01 10:55:00,44.84,44.84,44.78,44.8,67260.0,42.6927,42.6927,42.6356,42.6546,67260.0
2024-10-01 11:00:00,44.8,44.81,44.77,44.8,109588.0,42.6546,42.6641,42.626,42.6546,109588.0
2024-10-01 11:05:00,44.8,44.82,44.73,44.73,101496.0,42.6546,42.6737,42.588,42.588,101496.0
2024-10-01 11:10:00,44.73,44.78,44.73,44.78,76182.0,42.588,42.6356,42.588,42.6356,76182.0
2024-10-01 11:15:00,44.78,44.78,44.73,44.76,164744.0,42.6356,42.6356,42.588,42.6165,164744.0
2024-10-01 11:20:00,44.76,44.82,44.74,44.77,100802.0,42.6165,42.6737,42.5975,42.626,100802.0
2024-10-01 11:25:00,44.78,44.79,44.74,44.77,112500.0,42.6356,42.6451,42.5975,42.626,112500.0
2024-10-01 11:30:00,44.77,44.81,44.76,44.77,76396.0,42.626,42.6641,42.6165,42.626,76396.0
2024-10-01 11:35:00,44.76,44.78,44.71,44.74,84373.0,42.6165,42.6356,42.5689,42.5975,84373.0
2024-10-01 11:40:00,44.73,44.74,44.7,44.73,104283.0,42.588,42.5975,42.5594,42.588,104283.0
2024-10-01 11:45:00,44.72,44.75,44.71,44.75,77186.0,42.5784,42.607,42.5689,42.607,77186.0
2024-10-01 11:50:00,44.75,44.75,44.72,44.74,38710.0,42.607,42.607,42.5784,42.5975,38710.0
2024-10-01 11:55:00,44.75,44.76,44.71,44.72,84937.0,42.607,42.6165,42.5689,42.5784,84937.0
2024-10-01 12:00:00,44.72,44.73,44.66,44.73,74175.0,42.5784,42.588,42.5213,42.588,74175.0
2024-10-01 12:05:00,44.73,44.81,44.72,44.79,97823.0,42.588,42.6641,42.5784,42.6451,97823.0
2024-10-01 12:10:00,44.79,44.82,44.77,44.78,100475.0,42.6451,42.6737,42.626,42.6356,100475.0
2024-10-01 12:15:00,44.79,44.86,44.79,44.83,105478.0,42.6451,42.7117,42.6451,42.6832,105478.0
2024-10-01 12:20:00,44.84,44.87,44.83,44.87,81363.0,42.6927,42.7213,42.6832,42.7213,81363.0
2024-10-01 12:25:00,44.86,44.94,44.86,44.94,88667.0,42.7117,42.7879,42.7117,42.7879,88667.0
2024-10-01 12:30:00,44.94,44.97,44.9,44.96,125991.0,42.7879,42.8165,42.7498,42.8069,125991.0
2024-10-01 12:35:00,44.96,44.98,44.92,44.92,59046.0,42.8069,42.826,42.7689,42.7689,59046.0
2024-10-01 12:40:00,44.92,44.93,44.89,44.93,58100.0,42.7689,42.7784,42.7403,42.7784,58100.0
2024-10-01 12:45:00,44.93,44.95,44.91,44.91,72850.0,42.7784,42.7974,42.7593,42.7593,72850.0
2024-10-01 12:50:00,44.91,44.99,44.91,44.96,68367.0,42.7593,42.8355,42.7593,42.8069,68367.0
2024-10-01 12:55:00,44.97,45.0,44.94,44.99,73255.0,42.8165,42.845,42.7879,42.8355,73255.0
2024-10-01 13:00:00,44.98,44.99,44.95,44.97,52061.0,42.826,42.8355,42.7974,42.8165,52061.0
2024-10-01 13:05:00,44.96,44.97,44.95,44.97,60643.0,42.8069,42.8165,42.7974,42.8165,60643.0
2024-10-01 13:10:00,44.96,44.99,44.96,44.96,40151.0,42.8069,42.8355,42.8069,42.8069,40151.0
2024-10-01 13:15:00,44.96,44.98,44.95,44.98,59687.0,42.8069,42.826,42.7974,42.826,59687.0
2024-10-01 13:20:00,44.98,45.02,44.93,44.99,111003.0,42.826,42.8641,42.7784,42.8355,111003.0
2024-10-01 13:25:00,44.99,45.02,44.96,45.01,88999.0,42.8355,42.8641,42.8069,42.8546,88999.0
2024-10-01 13:30:00,45.02,45.07,44.99,45.05,252600.0,42.8641,42.9117,42.8355,42.8926,252600.0
2024-10-01 13:35:00,45.04,45.08,45.01,45.06,374431.0,42.8831,42.9212,42.8546,42.9022,374431.0
2024-10-01 13:40:00,45.05,45.08,45.04,45.07,113484.0,42.8926,42.9212,42.8831,42.9117,113484.0
2024-10-01 13:45:00,45.07,45.09,44.97,44.97,50646.0,42.9117,42.9307,42.8165,42.8165,50646.0
2024-10-01 13:50:00,44.98,44.99,44.96,44.98,49794.0,42.826,42.8355,42.8069,42.826,49794.0
2024-10-01 13:55:00,44.99,45.01,44.98,44.98,40383.0,42.8355,42.8546,42.826,42.826,40383.0
2024-10-01 14:00:00,44.98,45.01,44.94,44.99,93962.0,42.826,42.8546,42.7879,42.8355,93962.0
2024-10-01 14:05:00,45.0,45.05,44.99,45.01,295865.0,42.845,42.8926,42.8355,42.8546,295865.0
2024-10-01 14:10:00,45.0,45.03,44.99,45.03,35877.0,42.845,42.8736,42.8355,42.8736,35877.0
2024-10-01 14:15:00,45.03,45.16,45.02,45.12,183050.0,42.8736,42.9974,42.8641,42.9593,183050.0
2024-10-01 14:20:00,45.12,45.16,45.11,45.13,175937.0,42.9593,42.9974,42.9498,42.9688,175937.0
2024-10-01 14:25:00,45.14,45.19,45.11,45.16,194355.0,42.9783,43.0259,42.9498,42.9974,194355.0
2024-10-01 14:30:00,45.17,45.19,45.16,45.16,122908.0,43.0069,43.0259,42.9974,42.9974,122908.0
2024-10-01 14:35:00,45.16,45.18,45.16,45.17,68271.0,42.9974,43.0164,42.9974,43.0069,68271.0
2024-10-01 14:40:00,45.16,45.18,45.13,45.13,61170.0,42.9974,43.0164,42.9688,42.9688,61170.0
2024-10-01 14:45:00,45.13,45.15,45.1,45.14,81062.0,42.9688,42.9878,42.9402,42.9783,81062.0
2024-10-01 14:50:00,45.15,45.15,45.1,45.1,93735.0,42.9878,42.9878,42.9402,42.9402,93735.0
2024-10-01 14:55:00,45.1,45.15,45.1,45.15,67160.0,42.9402,42.9878,42.9402,42.9878,67160.0
2024-10-01 15:00:00,45.15,45.15,45.12,45.13,55772.0,42.9878,42.9878,42.9593,42.9688,55772.0
2024-10-01 15:05:00,45.13,45.13,45.09,45.12,84650.0,42.9688,42.9688,42.9307,42.9593,84650.0
2024-10-01 15:10:00,45.12,45.12,45.07,45.09,64424.0,42.9593,42.9593,42.9117,42.9307,64424.0
2024-10-01 15:15:00,45.09,45.11,45.07,45.11,86113.0,42.9307,42.9498,42.9117,42.9498,86113.0
2024-10-01 15:20:00,45.1,45.11,45.08,45.09,70670.0,42.9402,42.9498,42.9212,42.9307,70670.0
2024-10-01 15:25:00,45.09,45.12,45.09,45.12,67656.0,42.9307,42.9593,42.9307,42.9593,67656.0
2024-10-01 15:30:00,45.12,45.14,45.1,45.12,86197.0,42.9593,42.9783,42.9402,42.9593,86197.0
2024-10-01 15:35:00,45.12,45.16,45.1,45.15,110573.0,42.9593,42.9974,42.9402,42.9878,110573.0
2024-10-01 15:40:00,45.14,45.15,45.12,45.13,120358.0,42.9783,42.9878,42.9593,42.9688,120358.0
2024-10-01 15:45:00,45.13,45.16,45.12,45.13,161261.0,42.9688,42.9974,42.9593,42.9688,161261.0
2024-10-01 15:50:00,45.13,45.18,45.08,45.17,480678.0,42.9688,43.0164,42.9212,43.0069,480678.0
2024-10-01 15:55:00,45.18,45.24,45.14,45.21,2043947.0,43.0164,43.0735,42.9783,43.045,2043947.0
2024-10-02 09:30:00,45.13,45.15,44.94,45.01,324951.0,42.9688,42.9878,42.7879,42.8546,324951.0
2024-10-02 09:35:00,45.02,45.27,45.01,45.17,222472.0,42.8641,43.1021,42.8546,43.0069,222472.0
2024-10-02 09:40:00,45.18,45.19,45.04,45.08,195874.0,43.0164,43.0259,42.8831,42.9212,195874.0
2024-10-02 09:45:00,45.08,45.2,45.08,45.2,92925.0,42.9212,43.0355,42.9212,43.0355,92925.0
2024-10-02 09:50:00,45.21,45.25,45.19,45.22,110837.0,43.045,43.0831,43.0259,43.0545,110837.0
2024-10-02 09:55:00,45.23,45.27,45.15,45.16,227168.0,43.064,43.1021,42.9878,42.9974,227168.0
2024-10-02 10:00:00,45.15,45.16,45.07,45.08,102507.0,42.9878,42.9974,42.9117,42.9212,102507.0
2024-10-02 10:05:00,45.08,45.13,45.07,45.12,70319.0,42.9212,42.9688,42.9117,42.9593,70319.0
2024-10-02 10:10:00,45.12,45.13,45.06,45.1,101232.0,42.9593,42.9688,42.9022,42.9402,101232.0
2024-10-02 10:15:00,45.09,45.11,45.02,45.03,84749.0,42.9307,42.9498,42.8641,42.8736,84749.0
2024-10-02 10:20:00,45.04,45.04,44.99,45.03,86041.0,42.8831,42.8831,42.8355,42.8736,86041.0
2024-10-02 10:25:00,45.03,45.03,44.96,45.0,190934.0,42.8736,42.8736,42.8069,42.845,190934.0
2024-10-02 10:30:00,45.01,45.15,44.99,45.15,167534.0,42.8546,42.9878,42.8355,42.9878,167534.0
2024-10-02 10:35:00,45.15,45.27,45.14,45.23,474006.0,42.9878,43.1021,42.9783,43.064,474006.0
2024-10-02 10:40:00,45.24,45.28,45.18,45.2,184353.0,43.0735,43.1116,43.0164,43.0355,184353.0
2024-10-02 10:45:00,45.2,45.24,45.19,45.23,67595.0,43.0355,43.0735,43.0259,43.064,67595.0
2024-10-02 10:50:00,45.23,45.23,45.15,45.17,72117.0,43.064,43.064,42.9878,43.0069,72117.0
2024-10-02 10:55:00,45.18,45.19,45.11,45.14,63157.0,43.0164,43.0259,42.9498,42.9783,63157.0
2024-10-02 11:00:00,45.14,45.16,45.1,45.14,45266.0,42.9783,42.9974,42.9402,42.9783,45266.0
2024-10-02 11:05:00,45.14,45.19,45.12,45.15,115078.0,42.9783,43.0259,42.9593,42.9878,115078.0
2024-10-02 11:10:00,45.16,45.16,45.09,45.11,52941.0,42.9974,42.9974,42.9307,42.9498,52941.0
2024-10-02 11:15:00,45.11,45.17,45.1,45.16,53221.0,42.9498,43.0069,42.9402,42.9974,53221.0
2024-10-02 11:20:00,45.15,45.16,45.09,45.09,103278.0,42.9878,42.9974,42.9307,42.9307,103278.0
2024-10-02 11:25:00,45.09,45.13,45.09,45.12,61249.0,42.9307,42.9688,42.9307,42.9593,61249.0
2024-10-02 11:30:00,45.12,45.16,45.07,45.09,87625.0,42.9593,42.9974,42.9117,42.9307,87625.0
2024-10-02 11:35:00,45.1,45.17,45.09,45.16,76270.0,42.9402,43.0069,42.9307,42.9974,76270.0
2024-10-02 11:40:00,45.16,45.22,45.16,45.17,180366.0,42.9974,43.0545,42.9974,43.0069,180366.0
2024-10-02 11:45:00,45.18,45.18,45.14,45.16,95319.0,43.0164,43.0164,42.9783,42.9974,95319.0
2024-10-02 11:50:00,45.16,45.17,45.14,45.16,38061.0,42.9974,43.0069,42.9783,42.9974,38061.0
2024-10-02 11:55:00,45.16,45.2,45.15,45.18,66233.0,42.9974,43.0355,42.9878,43.0164,66233.0
2024-10-02 12:00:00,45.17,45.19,45.15,45.15,63791.0,43.0069,43.0259,42.9878,42.9878,63791.0
2024-10-02 12:05:00,45.15,45.17,45.14,45.15,51666.0,42.9878,43.0069,42.9783,42.9878,51666.0
2024-10-02 12:10:00,45.15,45.17,45.12,45.12,60942.0,42.9878,43.0069,42.9593,42.9593,60942.0
2024-10-02 12:15:00,45.13,45.13,45.07,45.08,41867.0,42.9688,42.9688,42.9117,42.9212,41867.0
2024-10-02 12:20:00,45.08,45.1,45.05,45.08,69732.0,42.9212,42.9402,42.8926,42.9212,69732.0
2024-10-02 12:25:00,45.08,45.1,45.05,45.06,122382.0,42.9212,42.9402,42.8926,42.9022,122382.0
2024-10-02 12:30:00,45.07,45.08,45.02,45.03,57215.0,42.9117,42.9212,42.8641,42.8736,57215.0
2024-10-02 12:35:00,45.03,45.04,45.01,45.03,93286.0,42.8736,42.8831,42.8546,42.8736,93286.0
2024-10-02 12:40:00,45.02,45.03,45.0,45.0,36580.0,42.8641,42.8736,42.845,42.845,36580.0
2024-10-02 12:45:00,45.01,45.04,45.0,45.01,65774.0,42.8546,42.8831,42.845,42.8546,65774.0
2024-10-02 12:50:00,45.01,45.02,45.0,45.0,32705.0,42.8546,42.8641,42.845,42.845,32705.0
2024-10-02 12:55:00,45.0,45.01,44.96,44.97,46157.0,42.845,42.8546,42.8069,42.8165,46157.0
2024-10-02 13:00:00,44.97,44.98,44.95,44.96,59927.0,42.8165,42.826,42.7974,42.8069,59927.0
2024-10-02 13:05:00,44.95,44.96,44.92,44.94,84561.0,42.7974,42.8069,42.7689,42.7879,84561.0
2024-10-02 13:10:00,44.93,44.94,44.88,44.88,75084.0,42.7784,42.7879,42.7308,42.7308,75084.0
2024-10-02 13:15:00,44.89,44.9,44.87,44.89,65316.0,42.7403,42.7498,42.7213,42.7403,65316.0
2024-10-02 13:20:00,44.89,44.91,44.88,44.9,42278.0,42.7403,42.7593,42.7308,42.7498,42278.0
2024-10-02 13:25:00,44.9,44.93,44.89,44.91,65170.0,42.7498,42.7784,42.7403,42.7593,65170.0
2024-10-02 13:30:00,44.91,44.91,44.87,44.89,81200.0,42.7593,42.7593,42.7213,42.7403,81200.0
2024-10-02 13:35:00,44.89,44.96,44.89,44.96,87055.0,42.7403,42.8069,42.7403,42.8069,87055.0
2024-10-02 13:40:00,44.95,44.98,44.94,44.97,92964.0,42.7974,42.826,42.7879,42.8165,92964.0
2024-10-02 13:45:00,44.97,45.01,44.97,45.0,53588.0,42.8165,42.8546,42.8165,42.845,53588.0
2024-10-02 13:50:00,45.01,45.01,44.96,44.96,56809.0,42.8546,42.8546,42.8069,42.8069,56809.0
2024-10-02 13:55:00,44.97,44.99,44.95,44.98,57899.0,42.8165,42.8355,42.7974,42.826,57899.0
2024-10-02 14:00:00,44.98,45.01,44.97,45.0,77337.0,42.826,42.8546,42.8165,42.845,77337.0
2024-10-02 14:05:00,45.0,45.03,44.99,45.0,61316.0,42.845,42.8736,42.8355,42.845,61316.0
2024-10-02 14:10:00,45.0,45.02,44.97,45.0,51610.0,42.845,42.8641,42.8165,42.845,51610.0
2024-10-02 14:15:00,45.0,45.02,44.99,45.0,54684.0,42.845,42.8641,42.8355,42.845,54684.0
2024-10-02 14:20:00,45.0,45.01,44.97,44.98,62512.0,42.845,42.8546,42.8165,42.826,62512.0
2024-10-02 14:25:00,44.98,45.0,44.98,44.98,71354.0,42.826,42.845,42.826,42.826,71354.0
2024-10-02 14:30:00,44.98,44.99,44.97,44.98,55581.0,42.826,42.8355,42.8165,42.826,55581.0
2024-10-02 14:35:00,44.98,44.99,44.96,44.97,56046.0,42.826,42.8355,42.8069,42.8165,56046.0
2024-10-02 14:40:00,44.97,45.0,44.96,44.98,61746.0,42.8165,42.845,42.8069,42.826,61746.0
2024-10-02 14:45:00,44.98,44.99,44.97,44.98,49705.0,42.826,42.8355,42.8165,42.826,49705.0
2024-10-02 14:50:00,44.99,45.0,44.98,45.0,56871.0,42.8355,42.845,42.826,42.845,56871.0
2024-10-02 14:55:00,45.0,45.01,44.99,45.01,54608.0,42.845,42.8546,42.8355,42.8546,54608.0
2024-10-02 15:00:00,45.01,45.03,45.0,45.02,98266.0,42.8546,42.8736,42.845,42.8641,98266.0
2024-10-02 15:05:00,45.01,45.02,44.95,44.96,60730.0,42.8546,42.8641,42.7974,42.8069,60730.0
2024-10-02 15:10:00,44.96,44.97,44.95,44.96,49697.0,42.8069,42.8165,42.7974,42.8069,49697.0
2024-10-02 15:15:00,44.97,44.98,44.95,44.96,90595.0,42.8165,42.826,42.7974,42.8069,90595.0
2024-10-02 15:20:00,44.96,44.97,44.95,44.96,84404.0,42.8069,42.8165,42.7974,42.8069,84404.0
2024-10-02 15:25:00,44.96,44.97,44.94,44.95,99705.0,42.8069,42.8165,42.7879,42.7974,99705.0
2024-10-02 15:30:00,44.95,44.96,44.91,44.93,128062.0,42.7974,42.8069,42.7593,42.7784,128062.0
2024-10-02 15:35:00,44.93,44.97,44.92,44.97,93840.0,42.7784,42.8165,42.7689,42.8165,93840.0
2024-10-02 15:40:00,44.96,45.01,44.94,44.95,132783.0,42.8069,42.8546,42.7879,42.7974,132783.0
2024-10-02 15:45:00,44.95,45.0,44.94,44.97,158037.0,42.7974,42.845,42.7879,42.8165,158037.0
2024-10-02 15:50:00,44.98,45.0,44.95,44.95,232965.0,42.826,42.845,42.7974,42.7974,232965.0
2024-10-02 15:55:00,44.96,45.05,44.95,45.04,846772.0,42.8069,42.8926,42.7974,42.8831,846772.0
2024-10-03 09:30:00,44.93,44.97,44.86,44.9,363280.0,42.7784,42.8165,42.7117,42.7498,363280.0
2024-10-03 09:35:00,44.89,44.9,44.79,44.83,119345.0,42.7403,42.7498,42.6451,42.6832,119345.0
2024-10-03 09:40:00,44.83,44.84,44.76,44.77,65859.0,42.6832,42.6927,42.6165,42.626,65859.0
2024-10-03 09:45:00,44.76,44.91,44.75,44.85,76249.0,42.6165,42.7593,42.607,42.7022,76249.0
2024-10-03 09:50:00,44.86,44.89,44.81,44.84,50119.0,42.7117,42.7403,42.6641,42.6927,50119.0
2024-10-03 09:55:00,44.84,44.87,44.78,44.78,53936.0,42.6927,42.7213,42.6356,42.6356,53936.0
2024-10-03 10:00:00,44.79,44.82,44.7,44.71,132860.0,42.6451,42.6737,42.5594,42.5689,132860.0
2024-10-03 10:05:00,44.72,44.75,44.67,44.75,143031.0,42.5784,42.607,42.5308,42.607,143031.0
2024-10-03 10:10:00,44.75,44.8,44.73,44.73,88672.0,42.607,42.6546,42.588,42.588,88672.0
2024-10-03 10:15:00,44.74,44.8,44.73,44.77,58374.0,42.5975,42.6546,42.588,42.626,58374.0
2024-10-03 10:20:00,44.77,44.82,44.71,44.71,71147.0,42.626,42.6737,42.5689,42.5689,71147.0
2024-10-03 10:25:00,44.71,44.73,44.69,44.72,49944.0,42.5689,42.588,42.5499,42.5784,49944.0
2024-10-03 10:30:00,44.72,44.73,44.69,44.71,68329.0,42.5784,42.588,42.5499,42.5689,68329.0
2024-10-03 10:35:00,44.72,44.75,44.71,44.75,40446.0,42.5784,42.607,42.5689,42.607,40446.0
2024-10-03 10:40:00,44.75,44.76,44.68,44.69,68158.0,42.607,42.6165,42.5404,42.5499,68158.0
2024-10-03 10:45:00,44.69,44.71,44.66,44.67,54710.0,42.5499,42.5689,42.5213,42.5308,54710.0
2024-10-03 10:50:00,44.67,44.71,44.66,44.71,61398.0,42.5308,42.5689,42.5213,42.5689,61398.0
2024-10-03 10:55:00,44.7,44.78,44.68,44.69,98921.0,42.5594,42.6356,42.5404,42.5499,98921.0
2024-10-03 11:00:00,44.69,44.69,44.62,44.63,113458.0,42.5499,42.5499,42.4832,42.4927,113458.0
2024-10-03 11:05:00,44.64,44.7,44.62,44.65,54802.0,42.5023,42.5594,42.4832,42.5118,54802.0
2024-10-03 11:10:00,44.65,44.65,44.61,44.63,80504.0,42.5118,42.5118,42.4737,42.4927,80504.0
2024-10-03 11:15:00,44.63,44.65,44.58,44.59,109095.0,42.4927,42.5118,42.4451,42.4547,109095.0
2024-10-03 11:20:00,44.59,44.63,44.58,44.63,63773.0,42.4547,42.4927,42.4451,42.4927,63773.0
2024-10-03 11:25:00,44.63,44.65,44.59,44.65,52438.0,42.4927,42.5118,42.4547,42.5118,52438.0
2024-10-03 11:30:00,44.65,44.66,44.59,44.6,83656.0,42.5118,42.5213,42.4547,42.4642,83656.0
2024-10-03 11:35:00,44.6,44.62,44.59,44.61,94403.0,42.4642,42.4832,42.4547,42.4737,94403.0
2024-10-03 11:40:00,44.61,44.63,44.59,44.62,97706.0,42.4737,42.4927,42.4547,42.4832,97706.0
2024-10-03 11:45:00,44.62,44.63,44.59,44.59,56276.0,42.4832,42.4927,42.4547,42.4547,56276.0
2024-10-03 11:50:00,44.59,44.68,44.59,44.67,78520.0,42.4547,42.5404,42.4547,42.5308,78520.0
2024-10-03 11:55:00,44.66,44.69,44.64,44.65,63829.0,42.5213,42.5499,42.5023,42.5118,63829.0
2024-10-03 12:00:00,44.65,44.66,44.64,44.65,38371.0,42.5118,42.5213,42.5023,42.5118,38371.0
2024-10-03 12:05:00,44.65,44.66,44.63,44.65,42369.0,42.5118,42.5213,42.4927,42.5118,42369.0
2024-10-03 12:10:00,44.65,44.65,44.63,44.64,52799.0,42.5118,42.5118,42.4927,42.5023,52799.0
2024-10-03 12:15:00,44.64,44.65,44.62,44.63,34709.0,42.5023,42.5118,42.4832,42.4927,34709.0
2024-10-03 12:20:00,44.63,44.65,44.62,44.65,38700.0,42.4927,42.5118,42.4832,42.5118,38700.0
2024-10-03 12:25:00,44.65,44.65,44.6,44.61,32494.0,42.5118,42.5118,42.4642,42.4737,32494.0
2024-10-03 12:30:00,44.61,44.61,44.58,44.6,63960.0,42.4737,42.4737,42.4451,42.4642,63960.0
2024-10-03 12:35:00,44.61,44.61,44.55,44.55,79508.0,42.4737,42.4737,42.4166,42.4166,79508.0
2024-10-03 12:40:00,44.55,44.56,44.51,44.52,58544.0,42.4166,42.4261,42.3785,42.388,58544.0
2024-10-03 12:45:00,44.51,44.52,44.46,44.48,215145.0,42.3785,42.388,42.3309,42.3499,215145.0
2024-10-03 12:50:00,44.48,44.52,44.47,44.51,71431.0,42.3499,42.388,42.3404,42.3785,71431.0
2024-10-03 12:55:00,44.51,44.51,44.48,44.48,102136.0,42.3785,42.3785,42.3499,42.3499,102136.0
2024-10-03 13:00:00,44.48,44.49,44.45,44.46,51070.0,42.3499,42.3595,42.3214,42.3309,51070.0
2024-10-03 13:05:00,44.46,44.47,44.42,44.43,49808.0,42.3309,42.3404,42.2928,42.3023,49808.0
2024-10-03 13:10:00,44.43,44.44,44.4,44.41,116137.0,42.3023,42.3118,42.2738,42.2833,116137.0
2024-10-03 13:15:00,44.42,44.43,44.39,44.4,71104.0,42.2928,42.3023,42.2642,42.2738,71104.0
2024-10-03 13:20:00,44.4,44.44,44.39,44.43,49891.0,42.2738,42.3118,42.2642,42.3023,49891.0
2024-10-03 13:25:00,44.42,44.47,44.42,44.45,51630.0,42.2928,42.3404,42.2928,42.3214,51630.0
2024-10-03 13:30:00,44.45,44.47,44.44,44.47,43941.0,42.3214,42.3404,42.3118,42.3404,43941.0
2024-10-03 13:35:00,44.47,44.5,44.46,44.48,42094.0,42.3404,42.369,42.3309,42.3499,42094.0
2024-10-03 13:40:00,44.48,44.49,44.46,44.48,54251.0,42.3499,42.3595,42.3309,42.3499,54251.0
2024-10-03 13:45:00,44.49,44.52,44.47,44.47,66488.0,42.3595,42.388,42.3404,42.3404,66488.0
2024-10-03 13:50:00,44.48,44.48,44.45,44.46,76458.0,42.3499,42.3499,42.3214,42.3309,76458.0
2024-10-03 13:55:00,44.47,44.5,44.46,44.5,38415.0,42.3404,42.369,42.3309,42.369,38415.0
2024-10-03 14:00:00,44.5,44.5,44.45,44.47,25428.0,42.369,42.369,42.3214,42.3404,25428.0
2024-10-03 14:05:00,44.47,44.51,44.46,44.51,48063.0,42.3404,42.3785,42.3309,42.3785,48063.0
2024-10-03 14:10:00,44.51,44.53,44.5,44.52,39330.0,42.3785,42.3975,42.369,42.388,39330.0
2024-10-03 14:15:00,44.51,44.53,44.51,44.53,46953.0,42.3785,42.3975,42.3785,42.3975,46953.0
2024-10-03 14:20:00,44.53,44.53,44.49,44.49,54789.0,42.3975,42.3975,42.3595,42.3595,54789.0
2024-10-03 14:25:00,44.5,44.52,44.49,44.52,31667.0,42.369,42.388,42.3595,42.388,31667.0
2024-10-03 14:30:00,44.51,44.52,44.5,44.51,37119.0,42.3785,42.388,42.369,42.3785,37119.0
2024-10-03 14:35:00,44.51,44.51,44.5,44.51,32944.0,42.3785,42.3785,42.369,42.3785,32944.0
2024-10-03 14:40:00,44.51,44.54,44.5,44.54,70609.0,42.3785,42.4071,42.369,42.4071,70609.0
2024-10-03 14:45:00,44.54,44.56,44.52,44.54,43770.0,42.4071,42.4261,42.388,42.4071,43770.0
2024-10-03 14:50:00,44.54,44.57,44.53,44.55,40472.0,42.4071,42.4356,42.3975,42.4166,40472.0
2024-10-03 14:55:00,44.55,44.56,44.52,44.53,41023.0,42.4166,42.4261,42.388,42.3975,41023.0
2024-10-03 15:00:00,44.53,44.53,44.5,44.52,69263.0,42.3975,42.3975,42.369,42.388,69263.0
2024-10-03 15:05:00,44.52,44.53,44.49,44.53,80346.0,42.388,42.3975,42.3595,42.3975,80346.0
2024-10-03 15:10:00,44.53,44.53,44.47,44.48,69489.0,42.3975,42.3975,42.3404,42.3499,69489.0
2024-10-03 15:15:00,44.48,44.51,44.48,44.5,69473.0,42.3499,42.3785,42.3499,42.369,69473.0
2024-10-03 15:20:00,44.5,44.51,44.47,44.48,83668.0,42.369,42.3785,42.3404,42.3499,83668.0
2024-10-03 15:25:00,44.48,44.52,44.47,44.52,86640.0,42.3499,42.388,42.3404,42.388,86640.0
2024-10-03 15:30:00,44.51,44.52,44.46,44.47,84692.0,42.3785,42.388,42.3309,42.3404,84692.0
2024-10-03 15:35:00,44.47,44.49,44.45,44.47,111121.0,42.3404,42.3595,42.3214,42.3404,111121.0
2024-10-03 15:40:00,44.47,44.47,44.43,44.45,189719.0,42.3404,42.3404,42.3023,42.3214,189719.0
2024-10-03 15:45:00,44.44,44.47,44.42,44.45,216898.0,42.3118,42.3404,42.2928,42.3214,216898.0
2024-10-03 15:50:00,44.45,44.48,44.43,44.47,466001.0,42.3214,42.3499,42.3023,42.3404,466001.0
2024-10-03 15:55:00,44.47,44.58,44.46,44.52,916256.0,42.3404,42.4451,42.3309,42.388,916256.0
2024-10-04 09:30:00,43.77,43.94,43.55,43.61,1032080.0,41.6739,41.8358,41.4645,41.5216,1032080.0
2024-10-04 09:35:00,43.6,44.03,43.6,43.99,475180.0,41.5121,41.9215,41.5121,41.8834,475180.0
2024-10-04 09:40:00,43.99,44.05,43.88,43.89,174993.0,41.8834,41.9405,41.7787,41.7882,174993.0
2024-10-04 09:45:00,43.89,43.92,43.83,43.87,200683.0,41.7882,41.8167,41.7311,41.7691,200683.0
2024-10-04 09:50:00,43.87,43.95,43.82,43.87,309485.0,41.7691,41.8453,41.7215,41.7691,309485.0
2024-10-04 09:55:00,43.88,43.91,43.82,43.84,215222.0,41.7787,41.8072,41.7215,41.7406,215222.0
2024-10-04 10:00:00,43.84,43.95,43.84,43.91,258947.0,41.7406,41.8453,41.7406,41.8072,258947.0
2024-10-04 10:05:00,43.92,44.0,43.9,43.91,251639.0,41.8167,41.8929,41.7977,41.8072,251639.0
2024-10-04 10:10:00,43.9,44.02,43.87,44.01,153465.0,41.7977,41.912,41.7691,41.9024,153465.0
2024-10-04 10:15:00,44.0,44.02,43.92,43.94,123518.0,41.8929,41.912,41.8167,41.8358,123518.0
2024-10-04 10:20:00,43.94,43.97,43.82,43.86,109406.0,41.8358,41.8644,41.7215,41.7596,109406.0
2024-10-04 10:25:00,43.85,43.88,43.81,43.84,80923.0,41.7501,41.7787,41.712,41.7406,80923.0
2024-10-04 10:30:00,43.85,43.91,43.83,43.84,173145.0,41.7501,41.8072,41.7311,41.7406,173145.0
2024-10-04 10:35:00,43.85,43.86,43.78,43.78,137485.0,41.7501,41.7596,41.6835,41.6835,137485.0
2024-10-04 10:40:00,43.79,43.84,43.75,43.77,327086.0,41.693,41.7406,41.6549,41.6739,327086.0
2024-10-04 10:45:00,43.77,43.81,43.75,43.75,143222.0,41.6739,41.712,41.6549,41.6549,143222.0
2024-10-04 10:50:00,43.76,43.79,43.74,43.77,178009.0,41.6644,41.693,41.6454,41.6739,178009.0
2024-10-04 10:55:00,43.76,43.86,43.74,43.84,81838.0,41.6644,41.7596,41.6454,41.7406,81838.0
2024-10-04 11:00:00,43.85,43.9,43.84,43.86,62268.0,41.7501,41.7977,41.7406,41.7596,62268.0
2024-10-04 11:05:00,43.85,43.92,43.84,43.91,67668.0,41.7501,41.8167,41.7406,41.8072,67668.0
2024-10-04 11:10:00,43.9,43.97,43.9,43.95,82950.0,41.7977,41.8644,41.7977,41.8453,82950.0
2024-10-04 11:15:00,43.95,43.97,43.94,43.95,76670.0,41.8453,41.8644,41.8358,41.8453,76670.0
2024-10-04 11:20:00,43.95,43.97,43.93,43.95,79596.0,41.8453,41.8644,41.8263,41.8453,79596.0
2024-10-04 11:25:00,43.94,44.02,43.94,43.99,223782.0,41.8358,41.912,41.8358,41.8834,223782.0
2024-10-04 11:30:00,44.0,44.05,43.99,44.04,99663.0,41.8929,41.9405,41.8834,41.931,99663.0
2024-10-04 11:35:00,44.05,44.11,44.02,44.08,96727.0,41.9405,41.9977,41.912,41.9691,96727.0
2024-10-04 11:40:00,44.09,44.09,44.06,44.07,58002.0,41.9786,41.9786,41.95,41.9596,58002.0
2024-10-04 11:45:00,44.08,44.08,43.96,43.98,104175.0,41.9691,41.9691,41.8548,41.8739,104175.0
2024-10-04 11:50:00,43.97,43.98,43.95,43.98,49525.0,41.8644,41.8739,41.8453,41.8739,49525.0
2024-10-04 11:55:00,43.98,44.0,43.92,43.98,112055.0,41.8739,41.8929,41.8167,41.8739,112055.0
2024-10-04 12:00:00,43.99,44.04,43.98,44.04,34954.0,41.8834,41.931,41.8739,41.931,34954.0
2024-10-04 12:05:00,44.04,44.07,44.0,44.01,80827.0,41.931,41.9596,41.8929,41.9024,80827.0
2024-10-04 12:10:00,44.01,44.06,44.0,44.05,44225.0,41.9024,41.95,41.8929,41.9405,44225.0
2024-10-04 12:15:00,44.05,44.09,44.05,44.08,48474.0,41.9405,41.9786,41.9405,41.9691,48474.0
2024-10-04 12:20:00,44.08,44.08,44.02,44.02,75618.0,41.9691,41.9691,41.912,41.912,75618.0
2024-10-04 12:25:00,44.02,44.03,43.97,43.97,99556.0,41.912,41.9215,41.8644,41.8644,99556.0
2024-10-04 12:30:00,43.98,44.01,43.97,44.0,75318.0,41.8739,41.9024,41.8644,41.8929,75318.0
2024-10-04 12:35:00,44.01,44.05,44.0,44.04,34854.0,41.9024,41.9405,41.8929,41.931,34854.0
2024-10-04 12:40:00,44.05,44.06,44.04,44.05,36770.0,41.9405,41.95,41.931,41.9405,36770.0
2024-10-04 12:45:00,44.05,44.08,44.05,44.07,51831.0,41.9405,41.9691,41.9405,41.9596,51831.0
2024-10-04 12:50:00,44.06,44.07,44.05,44.06,36385.0,41.95,41.9596,41.9405,41.95,36385.0
2024-10-04 12:55:00,44.05,44.08,44.05,44.08,41778.0,41.9405,41.9691,41.9405,41.9691,41778.0
2024-10-04 13:00:00,44.08,44.08,44.05,44.07,49391.0,41.9691,41.9691,41.9405,41.9596,49391.0
2024-10-04 13:05:00,44.08,44.09,44.03,44.04,81612.0,41.9691,41.9786,41.9215,41.931,81612.0
2024-10-04 13:10:00,44.04,44.09,44.03,44.09,82080.0,41.931,41.9786,41.9215,41.9786,82080.0
2024-10-04 13:15:00,44.08,44.09,44.06,44.07,35634.0,41.9691,41.9786,41.95,41.9596,35634.0
2024-10-04 13:20:00,44.07,44.1,44.06,44.08,41377.0,41.9596,41.9881,41.95,41.9691,41377.0
2024-10-04 13:25:00,44.08,44.1,44.08,44.08,45064.0,41.9691,41.9881,41.9691,41.9691,45064.0
2024-10-04 13:30:00,44.09,44.1,44.07,44.07,60068.0,41.9786,41.9881,41.9596,41.9596,60068.0
2024-10-04 13:35:00,44.07,44.09,44.04,44.09,53961.0,41.9596,41.9786,41.931,41.9786,53961.0
2024-10-04 13:40:00,44.09,44.14,44.07,44.13,47160.0,41.9786,42.0262,41.9596,42.0167,47160.0
2024-10-04 13:45:00,44.13,44.14,44.11,44.11,49283.0,42.0167,42.0262,41.9977,41.9977,49283.0
2024-10-04 13:50:00,44.11,44.12,44.09,44.09,52108.0,41.9977,42.0072,41.9786,41.9786,52108.0
2024-10-04 13:55:00,44.09,44.1,44.08,44.08,42937.0,41.9786,41.9881,41.9691,41.9691,42937.0
2024-10-04 14:00:00,44.08,44.09,44.05,44.06,51541.0,41.9691,41.9786,41.9405,41.95,51541.0
2024-10-04 14:05:00,44.05,44.08,44.05,44.05,38520.0,41.9405,41.9691,41.9405,41.9405,38520.0
2024-10-04 14:10:00,44.06,44.07,44.05,44.06,33902.0,41.95,41.9596,41.9405,41.95,33902.0
2024-10-04 14:15:00,44.07,44.1,44.04,44.09,45761.0,41.9596,41.9881,41.931,41.9786,45761.0
2024-10-04 14:20:00,44.09,44.1,44.08,44.09,55531.0,41.9786,41.9881,41.9691,41.9786,55531.0
2024-10-04 14:25:00,44.09,44.11,44.06,44.06,52792.0,41.9786,41.9977,41.95,41.95,52792.0
2024-10-04 14:30:00,44.07,44.09,44.06,44.08,51288.0,41.9596,41.9786,41.95,41.9691,51288.0
2024-10-04 14:35:00,44.08,44.12,44.08,44.11,79084.0,41.9691,42.0072,41.9691,41.9977,79084.0
2024-10-04 14:40:00,44.11,44.13,44.09,44.09,44964.0,41.9977,42.0167,41.9786,41.9786,44964.0
2024-10-04 14:45:00,44.09,44.18,44.09,44.15,47171.0,41.9786,42.0643,41.9786,42.0357,47171.0
2024-10-04 14:50:00,44.15,44.2,44.14,44.18,40586.0,42.0357,42.0833,42.0262,42.0643,40586.0
2024-10-04 14:55:00,44.18,44.2,44.17,44.18,44968.0,42.0643,42.0833,42.0548,42.0643,44968.0
2024-10-04 15:00:00,44.19,44.2,44.17,44.18,53474.0,42.0738,42.0833,42.0548,42.0643,53474.0
2024-10-04 15:05:00,44.18,44.19,44.16,44.16,67666.0,42.0643,42.0738,42.0453,42.0453,67666.0
2024-10-04 15:10:00,44.16,44.18,44.15,44.17,45027.0,42.0453,42.0643,42.0357,42.0548,45027.0
2024-10-04 15:15:00,44.16,44.18,44.14,44.18,57817.0,42.0453,42.0643,42.0262,42.0643,57817.0
2024-10-04 15:20:00,44.18,44.24,44.17,44.23,63069.0,42.0643,42.1214,42.0548,42.1119,63069.0
2024-10-04 15:25:00,44.23,44.24,44.21,44.21,82729.0,42.1119,42.1214,42.0929,42.0929,82729.0
2024-10-04 15:30:00,44.22,44.24,44.18,44.22,104209.0,42.1024,42.1214,42.0643,42.1024,104209.0
2024-10-04 15:35:00,44.22,44.25,44.19,44.23,96818.0,42.1024,42.1309,42.0738,42.1119,96818.0
2024-10-04 15:40:00,44.23,44.24,44.19,44.23,101544.0,42.1119,42.1214,42.0738,42.1119,101544.0
2024-10-04 15:45:00,44.23,44.23,44.18,44.2,179589.0,42.1119,42.1119,42.0643,42.0833,179589.0
2024-10-04 15:50:00,44.19,44.22,44.15,44.17,245397.0,42.0738,42.1024,42.0357,42.0548,245397.0
2024-10-04 15:55:00,44.16,44.19,44.13,44.17,804885.0,42.0453,42.0738,42.0167,42.0548,804885.0
2024-10-07 09:30:00,44.08,44.11,43.82,43.85,411685.0,41.9691,41.9977,41.7215,41.7501,411685.0
2024-10-07 09:35:00,43.84,43.95,43.84,43.93,115888.0,41.7406,41.8453,41.7406,41.8263,115888.0
2024-10-07 09:40:00,43.93,44.09,43.91,44.04,109136.0,41.8263,41.9786,41.8072,41.931,109136.0
2024-10-07 09:45:00,44.03,44.04,43.96,44.0,134778.0,41.9215,41.931,41.8548,41.8929,134778.0
2024-10-07 09:50:00,44.01,44.13,44.0,44.09,261248.0,41.9024,42.0167,41.8929,41.9786,261248.0
2024-10-07 09:55:00,44.08,44.09,44.0,44.01,64669.0,41.9691,41.9786,41.8929,41.9024,64669.0
2024-10-07 10:00:00,44.01,44.04,43.99,44.01,128270.0,41.9024,41.931,41.8834,41.9024,128270.0
2024-10-07 10:05:00,44.01,44.09,44.0,44.09,92606.0,41.9024,41.9786,41.8929,41.9786,92606.0
2024-10-07 10:10:00,44.09,44.1,44.06,44.1,67676.0,41.9786,41.9881,41.95,41.9881,67676.0
2024-10-07 10:15:00,44.09,44.1,44.02,44.03,69559.0,41.9786,41.9881,41.912,41.9215,69559.0
2024-10-07 10:20:00,44.02,44.04,44.01,44.03,54919.0,41.912,41.931,41.9024,41.9215,54919.0
2024-10-07 10:25:00,44.03,44.05,43.97,43.98,94525.0,41.9215,41.9405,41.8644,41.8739,94525.0
2024-10-07 10:30:00,43.98,43.98,43.93,43.96,84224.0,41.8739,41.8739,41.8263,41.8548,84224.0
2024-10-07 10:35:00,43.96,43.99,43.93,43.98,83967.0,41.8548,41.8834,41.8263,41.8739,83967.0
2024-10-07 10:40:00,43.98,44.0,43.96,43.96,60352.0,41.8739,41.8929,41.8548,41.8548,60352.0
2024-10-07 10:45:00,43.97,43.98,43.94,43.96,110597.0,41.8644,41.8739,41.8358,41.8548,110597.0
2024-10-07 10:50:00,43.96,44.0,43.95,44.0,96430.0,41.8548,41.8929,41.8453,41.8929,96430.0
2024-10-07 10:55:00,43.99,44.01,43.96,44.0,135785.0,41.8834,41.9024,41.8548,41.8929,135785.0
2024-10-07 11:00:00,44.01,44.09,43.98,44.08,83666.0,41.9024,41.9786,41.8739,41.9691,83666.0
2024-10-07 11:05:00,44.08,44.1,44.06,44.07,57829.0,41.9691,41.9881,41.95,41.9596,57829.0
2024-10-07 11:10:00,44.07,44.1,44.06,44.07,62740.0,41.9596,41.9881,41.95,41.9596,62740.0
2024-10-07 11:15:00,44.07,44.12,44.05,44.1,76353.0,41.9596,42.0072,41.9405,41.9881,76353.0
2024-10-07 11:20:00,44.09,44.11,44.05,44.05,64341.0,41.9786,41.9977,41.9405,41.9405,64341.0
2024-10-07 11:25:00,44.05,44.09,44.04,44.07,101362.0,41.9405,41.9786,41.931,41.9596,101362.0
2024-10-07 11:30:00,44.07,44.12,44.05,44.11,111621.0,41.9596,42.0072,41.9405,41.9977,111621.0
2024-10-07 11:35:00,44.1,44.14,44.09,44.11,75966.0,41.9881,42.0262,41.9786,41.9977,75966.0
2024-10-07 11:40:00,44.11,44.11,44.07,44.07,90066.0,41.9977,41.9977,41.9596,41.9596,90066.0
2024-10-07 11:45:00,44.08,44.08,44.06,44.08,54952.0,41.9691,41.9691,41.95,41.9691,54952.0
2024-10-07 11:50:00,44.08,44.08,44.04,44.05,81988.0,41.9691,41.9691,41.931,41.9405,81988.0
2024-10-07 11:55:00,44.05,44.06,44.01,44.02,64821.0,41.9405,41.95,41.9024,41.912,64821.0
2024-10-07 12:00:00,44.01,44.01,43.98,44.01,52000.0,41.9024,41.9024,41.8739,41.9024,52000.0
2024-10-07 12:05:00,44.0,44.02,43.97,43.99,72506.0,41.8929,41.912,41.8644,41.8834,72506.0
2024-10-07 12:10:00,43.99,44.02,43.99,44.02,69286.0,41.8834,41.912,41.8834,41.912,69286.0
2024-10-07 12:15:00,44.01,44.02,43.99,44.01,33467.0,41.9024,41.912,41.8834,41.9024,33467.0
2024-10-07 12:20:00,44.01,44.02,43.98,43.98,51538.0,41.9024,41.912,41.8739,41.8739,51538.0
2024-10-07 12:25:00,43.98,44.02,43.98,44.0,53197.0,41.8739,41.912,41.8739,41.8929,53197.0
2024-10-07 12:30:00,44.0,44.02,43.99,44.02,58380.0,41.8929,41.912,41.8834,41.912,58380.0
2024-10-07 12:35:00,44.02,44.03,43.99,44.01,65135.0,41.912,41.9215,41.8834,41.9024,65135.0
2024-10-07 12:40:00,44.0,44.03,44.0,44.03,49915.0,41.8929,41.9215,41.8929,41.9215,49915.0
2024-10-07 12:45:00,44.02,44.04,44.02,44.04,36409.0,41.912,41.931,41.912,41.931,36409.0
2024-10-07 12:50:00,44.04,44.04,44.01,44.02,52522.0,41.931,41.931,41.9024,41.912,52522.0
2024-10-07 12:55:00,44.02,44.02,43.98,44.0,81439.0,41.912,41.912,41.8739,41.8929,81439.0
2024-10-07 13:00:00,43.99,44.0,43.94,43.95,70548.0,41.8834,41.8929,41.8358,41.8453,70548.0
2024-10-07 13:05:00,43.95,43.96,43.91,43.93,71396.0,41.8453,41.8548,41.8072,41.8263,71396.0
2024-10-07 13:10:00,43.92,43.96,43.92,43.94,41750.0,41.8167,41.8548,41.8167,41.8358,41750.0
2024-10-07 13:15:00,43.94,43.96,43.93,43.95,41585.0,41.8358,41.8548,41.8263,41.8453,41585.0
2024-10-07 13:20:00,43.95,43.96,43.93,43.95,46524.0,41.8453,41.8548,41.8263,41.8453,46524.0
2024-10-07 13:25:00,43.95,43.97,43.92,43.93,45053.0,41.8453,41.8644,41.8167,41.8263,45053.0
2024-10-07 13:30:00,43.93,43.94,43.91,43.91,80190.0,41.8263,41.8358,41.8072,41.8072,80190.0
2024-10-07 13:35:00,43.92,43.94,43.9,43.94,61630.0,41.8167,41.8358,41.7977,41.8358,61630.0
2024-10-07 13:40:00,43.94,43.94,43.91,43.92,50275.0,41.8358,41.8358,41.8072,41.8167,50275.0
2024-10-07 13:45:00,43.91,43.92,43.9,43.9,95448.0,41.8072,41.8167,41.7977,41.7977,95448.0
2024-10-07 13:50:00,43.91,43.92,43.89,43.9,96292.0,41.8072,41.8167,41.7882,41.7977,96292.0
2024-10-07 13:55:00,43.91,43.95,43.9,43.95,71221.0,41.8072,41.8453,41.7977,41.8453,71221.0
2024-10-07 14:00:00,43.95,43.95,43.85,43.87,104226.0,41.8453,41.8453,41.7501,41.7691,104226.0
2024-10-07 14:05:00,43.88,43.88,43.83,43.84,106288.0,41.7787,41.7787,41.7311,41.7406,106288.0
2024-10-07 14:10:00,43.84,43.85,43.83,43.84,58615.0,41.7406,41.7501,41.7311,41.7406,58615.0
2024-10-07 14:15:00,43.84,43.87,43.83,43.84,72143.0,41.7406,41.7691,41.7311,41.7406,72143.0
2024-10-07 14:20:00,43.84,43.87,43.83,43.86,99080.0,41.7406,41.7691,41.7311,41.7596,99080.0
2024-10-07 14:25:00,43.87,43.88,43.85,43.86,65208.0,41.7691,41.7787,41.7501,41.7596,65208.0
2024-10-07 14:30:00,43.86,43.86,43.8,43.82,204518.0,41.7596,41.7596,41.7025,41.7215,204518.0
2024-10-07 14:35:00,43.83,43.87,43.82,43.86,72715.0,41.7311,41.7691,41.7215,41.7596,72715.0
2024-10-07 14:40:00,43.86,43.86,43.82,43.83,45884.0,41.7596,41.7596,41.7215,41.7311,45884.0
2024-10-07 14:45:00,43.82,43.83,43.77,43.8,138082.0,41.7215,41.7311,41.6739,41.7025,138082.0
2024-10-07 14:50:00,43.8,43.82,43.79,43.8,63884.0,41.7025,41.7215,41.693,41.7025,63884.0
2024-10-07 14:55:00,43.81,43.81,43.78,43.8,57170.0,41.712,41.712,41.6835,41.7025,57170.0
2024-10-07 15:00:00,43.79,43.81,43.79,43.8,43180.0,41.693,41.712,41.693,41.7025,43180.0
2024-10-07 15:05:00,43.81,43.85,43.8,43.83,59855.0,41.712,41.7501,41.7025,41.7311,59855.0
2024-10-07 15:10:00,43.83,43.85,43.81,43.84,52908.0,41.7311,41.7501,41.712,41.7406,52908.0
2024-10-07 15:15:00,43.84,43.91,43.84,43.9,121686.0,41.7406,41.8072,41.7406,41.7977,121686.0
2024-10-07 15:20:00,43.9,43.95,43.89,43.95,77937.0,41.7977,41.8453,41.7882,41.8453,77937.0
2024-10-07 15:25:00,43.95,43.97,43.91,43.91,86127.0,41.8453,41.8644,41.8072,41.8072,86127.0
2024-10-07 15:30:00,43.91,43.92,43.88,43.9,81068.0,41.8072,41.8167,41.7787,41.7977,81068.0
2024-10-07 15:35:00,43.9,43.9,43.87,43.88,88721.0,41.7977,41.7977,41.7691,41.7787,88721.0
2024-10-07 15:40:00,43.88,43.89,43.84,43.84,131629.0,41.7787,41.7882,41.7406,41.7406,131629.0
2024-10-07 15:45:00,43.84,43.85,43.82,43.85,160380.0,41.7406,41.7501,41.7215,41.7501,160380.0
2024-10-07 15:50:00,43.85,43.9,43.85,43.88,237412.0,41.7501,41.7977,41.7501,41.7787,237412.0
2024-10-07 15:55:00,43.88,43.91,43.82,43.87,689836.0,41.7787,41.8072,41.7215,41.7691,689836.0
2024-10-08 09:30:00,44.0,44.15,43.82,43.84,516269.0,41.8929,42.0357,41.7215,41.7406,516269.0
2024-10-08 09:35:00,43.84,43.9,43.78,43.79,119882.0,41.7406,41.7977,41.6835,41.693,119882.0
2024-10-08 09:40:00,43.8,43.82,43.73,43.77,102421.0,41.7025,41.7215,41.6358,41.6739,102421.0
2024-10-08 09:45:00,43.76,43.82,43.69,43.82,159244.0,41.6644,41.7215,41.5978,41.7215,159244.0
2024-10-08 09:50:00,43.83,43.84,43.76,43.83,77105.0,41.7311,41.7406,41.6644,41.7311,77105.0
2024-10-08 09:55:00,43.83,43.87,43.78,43.83,52621.0,41.7311,41.7691,41.6835,41.7311,52621.0
2024-10-08 10:00:00,43.83,43.85,43.75,43.79,132482.0,41.7311,41.7501,41.6549,41.693,132482.0
2024-10-08 10:05:00,43.79,43.87,43.79,43.84,96306.0,41.693,41.7691,41.693,41.7406,96306.0
2024-10-08 10:10:00,43.84,43.85,43.81,43.84,47466.0,41.7406,41.7501,41.712,41.7406,47466.0
2024-10-08 10:15:00,43.84,43.97,43.84,43.94,105047.0,41.7406,41.8644,41.7406,41.8358,105047.0
2024-10-08 10:20:00,43.94,43.97,43.9,43.95,50874.0,41.8358,41.8644,41.7977,41.8453,50874.0
2024-10-08 10:25:00,43.94,43.97,43.91,43.97,83961.0,41.8358,41.8644,41.8072,41.8644,83961.0
2024-10-08 10:30:00,43.96,43.98,43.93,43.94,85719.0,41.8548,41.8739,41.8263,41.8358,85719.0
2024-10-08 10:35:00,43.94,43.97,43.91,43.94,67926.0,41.8358,41.8644,41.8072,41.8358,67926.0
2024-10-08 10:40:00,43.95,44.02,43.94,43.99,98633.0,41.8453,41.912,41.8358,41.8834,98633.0
2024-10-08 10:45:00,44.0,44.03,43.99,44.02,76692.0,41.8929,41.9215,41.8834,41.912,76692.0
2024-10-08 10:50:00,44.02,44.06,44.0,44.03,69630.0,41.912,41.95,41.8929,41.9215,69630.0
2024-10-08 10:55:00,44.04,44.06,43.97,43.97,105034.0,41.931,41.95,41.8644,41.8644,105034.0
2024-10-08 11:00:00,43.97,44.02,43.96,44.02,59458.0,41.8644,41.912,41.8548,41.912,59458.0
2024-10-08 11:05:00,44.02,44.04,44.0,44.02,61907.0,41.912,41.931,41.8929,41.912,61907.0
2024-10-08 11:10:00,44.02,44.03,43.97,43.98,82229.0,41.912,41.9215,41.8644,41.8739,82229.0
2024-10-08 11:15:00,43.97,44.04,43.96,44.03,58959.0,41.8644,41.931,41.8548,41.9215,58959.0
2024-10-08 11:20:00,44.04,44.04,43.94,43.95,86820.0,41.931,41.931,41.8358,41.8453,86820.0
2024-10-08 11:25:00,43.96,43.98,43.94,43.95,72071.0,41.8548,41.8739,41.8358,41.8453,72071.0
2024-10-08 11:30:00,43.95,43.99,43.94,43.98,94376.0,41.8453,41.8834,41.8358,41.8739,94376.0
2024-10-08 11:35:00,43.98,44.0,43.94,43.96,87244.0,41.8739,41.8929,41.8358,41.8548,87244.0
2024-10-08 11:40:00,43.95,43.99,43.92,43.99,61335.0,41.8453,41.8834,41.8167,41.8834,61335.0
2024-10-08 11:45:00,43.98,44.01,43.97,43.98,50211.0,41.8739,41.9024,41.8644,41.8739,50211.0
2024-10-08 11:50:00,43.98,43.99,43.96,43.97,43353.0,41.8739,41.8834,41.8548,41.8644,43353.0
2024-10-08 11:55:00,43.98,43.99,43.96,43.99,47635.0,41.8739,41.8834,41.8548,41.8834,47635.0
2024-10-08 12:00:00,43.98,44.02,43.98,44.01,74109.0,41.8739,41.912,41.8739,41.9024,74109.0
2024-10-08 12:05:00,44.01,44.04,43.99,44.01,113541.0,41.9024,41.931,41.8834,41.9024,113541.0
2024-10-08 12:10:00,44.0,44.02,43.97,44.0,122917.0,41.8929,41.912,41.8644,41.8929,122917.0
2024-10-08 12:15:00,44.0,44.02,43.99,44.0,46400.0,41.8929,41.912,41.8834,41.8929,46400.0
2024-10-08 12:20:00,44.01,44.01,43.98,43.98,26449.0,41.9024,41.9024,41.8739,41.8739,26449.0
2024-10-08 12:25:00,43.98,44.05,43.98,44.04,58507.0,41.8739,41.9405,41.8739,41.931,58507.0
2024-10-08 12:30:00,44.05,44.06,44.03,44.05,56444.0,41.9405,41.95,41.9215,41.9405,56444.0
2024-10-08 12:35:00,44.05,44.07,44.04,44.07,28612.0,41.9405,41.9596,41.931,41.9596,28612.0
2024-10-08 12:40:00,44.07,44.08,44.04,44.05,46014.0,41.9596,41.9691,41.931,41.9405,46014.0
2024-10-08 12:45:00,44.05,44.1,44.05,44.06,130168.0,41.9405,41.9881,41.9405,41.95,130168.0
2024-10-08 12:50:00,44.06,44.06,44.03,44.04,19143.0,41.95,41.95,41.9215,41.931,19143.0
2024-10-08 12:55:00,44.04,44.08,44.03,44.07,32174.0,41.931,41.9691,41.9215,41.9596,32174.0
2024-10-08 13:00:00,44.07,44.07,44.04,44.04,91186.0,41.9596,41.9596,41.931,41.931,91186.0
2024-10-08 13:05:00,44.05,44.05,43.86,43.88,143833.0,41.9405,41.9405,41.7596,41.7787,143833.0
2024-10-08 13:10:00,43.87,43.92,43.86,43.88,119655.0,41.7691,41.8167,41.7596,41.7787,119655.0
2024-10-08 13:15:00,43.88,43.9,43.83,43.84,62792.0,41.7787,41.7977,41.7311,41.7406,62792.0
2024-10-08 13:20:00,43.84,43.88,43.83,43.86,72993.0,41.7406,41.7787,41.7311,41.7596,72993.0
2024-10-08 13:25:00,43.86,43.87,43.85,43.87,44227.0,41.7596,41.7691,41.7501,41.7691,44227.0
2024-10-08 13:30:00,43.86,43.9,43.83,43.86,204159.0,41.7596,41.7977,41.7311,41.7596,204159.0
2024-10-08 13:35:00,43.85,43.89,43.84,43.87,45487.0,41.7501,41.7882,41.7406,41.7691,45487.0
2024-10-08 13:40:00,43.87,43.91,43.85,43.9,68932.0,41.7691,41.8072,41.7501,41.7977,68932.0
2024-10-08 13:45:00,43.91,43.93,43.9,43.91,37377.0,41.8072,41.8263,41.7977,41.8072,37377.0
2024-10-08 13:50:00,43.91,43.92,43.88,43.9,45935.0,41.8072,41.8167,41.7787,41.7977,45935.0
2024-10-08 13:55:00,43.9,43.94,43.88,43.93,45130.0,41.7977,41.8358,41.7787,41.8263,45130.0
2024-10-08 14:00:00,43.93,43.94,43.92,43.94,43707.0,41.8263,41.8358,41.8167,41.8358,43707.0
2024-10-08 14:05:00,43.94,43.97,43.94,43.95,55240.0,41.8358,41.8644,41.8358,41.8453,55240.0
2024-10-08 14:10:00,43.96,43.98,43.94,43.94,64039.0,41.8548,41.8739,41.8358,41.8358,64039.0
2024-10-08 14:15:00,43.95,43.96,43.94,43.95,45299.0,41.8453,41.8548,41.8358,41.8453,45299.0
2024-10-08 14:20:00,43.95,43.95,43.91,43.92,52909.0,41.8453,41.8453,41.8072,41.8167,52909.0
2024-10-08 14:25:00,43.92,43.97,43.92,43.95,33694.0,41.8167,41.8644,41.8167,41.8453,33694.0
2024-10-08 14:30:00,43.95,43.95,43.93,43.95,43142.0,41.8453,41.8453,41.8263,41.8453,43142.0
2024-10-08 14:35:00,43.95,44.0,43.94,43.98,145695.0,41.8453,41.8929,41.8358,41.8739,145695.0
2024-10-08 14:40:00,43.98,43.98,43.95,43.97,71395.0,41.8739,41.8739,41.8453,41.8644,71395.0
2024-10-08 14:45:00,43.97,43.97,43.95,43.96,38000.0,41.8644,41.8644,41.8453,41.8548,38000.0
2024-10-08 14:50:00,43.96,43.98,43.94,43.97,55524.0,41.8548,41.8739,41.8358,41.8644,55524.0
2024-10-08 14:55:00,43.96,43.97,43.94,43.96,51921.0,41.8548,41.8644,41.8358,41.8548,51921.0
2024-10-08 15:00:00,43.95,43.97,43.93,43.95,71900.0,41.8453,41.8644,41.8263,41.8453,71900.0
2024-10-08 15:05:00,43.94,43.95,43.91,43.94,60119.0,41.8358,41.8453,41.8072,41.8358,60119.0
2024-10-08 15:10:00,43.94,43.96,43.92,43.94,82943.0,41.8358,41.8548,41.8167,41.8358,82943.0
2024-10-08 15:15:00,43.93,44.0,43.92,44.0,56934.0,41.8263,41.8929,41.8167,41.8929,56934.0
2024-10-08 15:20:00,44.0,44.02,43.99,44.01,75043.0,41.8929,41.912,41.8834,41.9024,75043.0
2024-10-08 15:25:00,44.0,44.03,44.0,44.01,80495.0,41.8929,41.9215,41.8929,41.9024,80495.0
2024-10-08 15:30:00,44.01,44.05,44.01,44.04,140478.0,41.9024,41.9405,41.9024,41.931,140478.0
2024-10-08 15:35:00,44.03,44.06,44.01,44.05,112088.0,41.9215,41.95,41.9024,41.9405,112088.0
2024-10-08 15:40:00,44.05,44.08,44.05,44.08,114854.0,41.9405,41.9691,41.9405,41.9691,114854.0
2024-10-08 15:45:00,44.08,44.08,44.05,44.05,154355.0,41.9691,41.9691,41.9405,41.9405,154355.0
2024-10-08 15:50:00,44.05,44.07,44.03,44.04,251526.0,41.9405,41.9596,41.9215,41.931,251526.0
2024-10-08 15:55:00,44.03,44.05,44.0,44.03,683140.0,41.9215,41.9405,41.8929,41.9215,683140.0
2024-10-09 09:30:00,44.06,44.06,43.84,43.97,385543.0,41.95,41.95,41.7406,41.8644,385543.0
2024-10-09 09:35:00,43.96,43.99,43.86,43.89,126596.0,41.8548,41.8834,41.7596,41.7882,126596.0
2024-10-09 09:40:00,43.9,43.93,43.8,43.84,241793.0,41.7977,41.8263,41.7025,41.7406,241793.0
2024-10-09 09:45:00,43.83,43.95,43.82,43.94,124211.0,41.7311,41.8453,41.7215,41.8358,124211.0
2024-10-09 09:50:00,43.94,44.0,43.93,43.96,87180.0,41.8358,41.8929,41.8263,41.8548,87180.0
2024-10-09 09:55:00,43.96,43.96,43.87,43.89,139568.0,41.8548,41.8548,41.7691,41.7882,139568.0
2024-10-09 10:00:00,43.89,43.95,43.86,43.93,102125.0,41.7882,41.8453,41.7596,41.8263,102125.0
2024-10-09 10:05:00,43.93,43.97,43.92,43.96,80727.0,41.8263,41.8644,41.8167,41.8548,80727.0
2024-10-09 10:10:00,43.96,43.99,43.9,43.91,91147.0,41.8548,41.8834,41.7977,41.8072,91147.0
2024-10-09 10:15:00,43.91,43.94,43.89,43.91,68103.0,41.8072,41.8358,41.7882,41.8072,68103.0
2024-10-09 10:20:00,43.91,43.94,43.9,43.91,82627.0,41.8072,41.8358,41.7977,41.8072,82627.0
2024-10-09 10:25:00,43.91,43.95,43.89,43.9,91080.0,41.8072,41.8453,41.7882,41.7977,91080.0
2024-10-09 10:30:00,43.91,43.93,43.89,43.91,101332.0,41.8072,41.8263,41.7882,41.8072,101332.0
2024-10-09 10:35:00,43.91,43.95,43.9,43.94,89752.0,41.8072,41.8453,41.7977,41.8358,89752.0
2024-10-09 10:40:00,43.95,43.99,43.92,43.98,95804.0,41.8453,41.8834,41.8167,41.8739,95804.0
2024-10-09 10:45:00,43.98,44.02,43.97,44.02,107068.0,41.8739,41.912,41.8644,41.912,107068.0
2024-10-09 10:50:00,44.02,44.1,44.01,44.08,92181.0,41.912,41.9881,41.9024,41.9691,92181.0
2024-10-09 10:55:00,44.08,44.1,44.06,44.07,102593.0,41.9691,41.9881,41.95,41.9596,102593.0
2024-10-09 11:00:00,44.08,44.12,44.03,44.1,303785.0,41.9691,42.0072,41.9215,41.9881,303785.0
2024-10-09 11:05:00,44.09,44.13,44.08,44.11,156452.0,41.9786,42.0167,41.9691,41.9977,156452.0
2024-10-09 11:10:00,44.11,44.13,44.08,44.12,93627.0,41.9977,42.0167,41.9691,42.0072,93627.0
2024-10-09 11:15:00,44.12,44.13,44.03,44.04,118624.0,42.0072,42.0167,41.9215,41.931,118624.0
2024-10-09 11:20:00,44.04,44.09,44.02,44.05,88247.0,41.931,41.9786,41.912,41.9405,88247.0
2024-10-09 11:25:00,44.05,44.09,44.05,44.08,68469.0,41.9405,41.9786,41.9405,41.9691,68469.0
2024-10-09 11:30:00,44.07,44.11,44.05,44.11,81368.0,41.9596,41.9977,41.9405,41.9977,81368.0
2024-10-09 11:35:00,44.11,44.17,44.1,44.13,223075.0,41.9977,42.0548,41.9881,42.0167,223075.0
2024-10-09 11:40:00,44.13,44.16,44.12,44.15,98808.0,42.0167,42.0453,42.0072,42.0357,98808.0
2024-10-09 11:45:00,44.15,44.2,44.14,44.17,172150.0,42.0357,42.0833,42.0262,42.0548,172150.0
2024-10-09 11:50:00,44.16,44.2,44.16,44.19,77018.0,42.0453,42.0833,42.0453,42.0738,77018.0
2024-10-09 11:55:00,44.19,44.19,44.14,44.14,55956.0,42.0738,42.0738,42.0262,42.0262,55956.0
2024-10-09 12:00:00,44.15,44.17,44.13,44.16,67591.0,42.0357,42.0548,42.0167,42.0453,67591.0
2024-10-09 12:05:00,44.16,44.2,44.15,44.18,95530.0,42.0453,42.0833,42.0357,42.0643,95530.0
2024-10-09 12:10:00,44.19,44.22,44.18,44.19,80972.0,42.0738,42.1024,42.0643,42.0738,80972.0
2024-10-09 12:15:00,44.2,44.23,44.17,44.18,52469.0,42.0833,42.1119,42.0548,42.0643,52469.0
2024-10-09 12:20:00,44.17,44.2,44.17,44.19,44012.0,42.0548,42.0833,42.0548,42.0738,44012.0
2024-10-09 12:25:00,44.19,44.19,44.15,44.16,49422.0,42.0738,42.0738,42.0357,42.0453,49422.0
2024-10-09 12:30:00,44.16,44.16,44.13,44.16,52711.0,42.0453,42.0453,42.0167,42.0453,52711.0
2024-10-09 12:35:00,44.16,44.17,44.14,44.16,40787.0,42.0453,42.0548,42.0262,42.0453,40787.0
2024-10-09 12:40:00,44.16,44.16,44.14,44.15,47026.0,42.0453,42.0453,42.0262,42.0357,47026.0
2024-10-09 12:45:00,44.16,44.2,44.15,44.19,46645.0,42.0453,42.0833,42.0357,42.0738,46645.0
2024-10-09 12:50:00,44.18,44.19,44.15,44.16,35976.0,42.0643,42.0738,42.0357,42.0453,35976.0
2024-10-09 12:55:00,44.16,44.19,44.14,44.17,41284.0,42.0453,42.0738,42.0262,42.0548,41284.0
2024-10-09 13:00:00,44.18,44.23,44.17,44.2,169663.0,42.0643,42.1119,42.0548,42.0833,169663.0
2024-10-09 13:05:00,44.19,44.23,44.18,44.21,125736.0,42.0738,42.1119,42.0643,42.0929,125736.0
2024-10-09 13:10:00,44.22,44.24,44.2,44.22,53505.0,42.1024,42.1214,42.0833,42.1024,53505.0
2024-10-09 13:15:00,44.22,44.25,44.21,44.25,64656.0,42.1024,42.1309,42.0929,42.1309,64656.0
2024-10-09 13:20:00,44.24,44.25,44.23,44.25,53491.0,42.1214,42.1309,42.1119,42.1309,53491.0
2024-10-09 13:25:00,44.24,44.25,44.22,44.23,56621.0,42.1214,42.1309,42.1024,42.1119,56621.0
2024-10-09 13:30:00,44.23,44.23,44.19,44.22,71109.0,42.1119,42.1119,42.0738,42.1024,71109.0
2024-10-09 13:35:00,44.21,44.22,44.18,44.19,45298.0,42.0929,42.1024,42.0643,42.0738,45298.0
2024-10-09 13:40:00,44.19,44.19,44.15,44.16,56523.0,42.0738,42.0738,42.0357,42.0453,56523.0
2024-10-09 13:45:00,44.16,44.17,44.12,44.14,46728.0,42.0453,42.0548,42.0072,42.0262,46728.0
2024-10-09 13:50:00,44.14,44.15,44.06,44.08,77931.0,42.0262,42.0357,41.95,41.9691,77931.0
2024-10-09 13:55:00,44.07,44.09,44.07,44.09,56711.0,41.9596,41.9786,41.9596,41.9786,56711.0
2024-10-09 14:00:00,44.09,44.11,44.06,44.11,34941.0,41.9786,41.9977,41.95,41.9977,34941.0
2024-10-09 14:05:00,44.11,44.14,44.1,44.12,51636.0,41.9977,42.0262,41.9881,42.0072,51636.0
2024-10-09 14:10:00,44.13,44.14,44.1,44.14,53622.0,42.0167,42.0262,41.9881,42.0262,53622.0
2024-10-09 14:15:00,44.14,44.14,44.11,44.11,42370.0,42.0262,42.0262,41.9977,41.9977,42370.0
2024-10-09 14:20:00,44.12,44.13,44.09,44.09,62600.0,42.0072,42.0167,41.9786,41.9786,62600.0
2024-10-09 14:25:00,44.09,44.11,44.08,44.1,81786.0,41.9786,41.9977,41.9691,41.9881,81786.0
2024-10-09 14:30:00,44.09,44.12,44.09,44.11,51445.0,41.9786,42.0072,41.9786,41.9977,51445.0
2024-10-09 14:35:00,44.11,44.15,44.09,44.15,86644.0,41.9977,42.0357,41.9786,42.0357,86644.0
2024-10-09 14:40:00,44.15,44.18,44.14,44.18,72482.0,42.0357,42.0643,42.0262,42.0643,72482.0
2024-10-09 14:45:00,44.18,44.21,44.17,44.19,97462.0,42.0643,42.0929,42.0548,42.0738,97462.0
2024-10-09 14:50:00,44.2,44.2,44.15,44.18,147573.0,42.0833,42.0833,42.0357,42.0643,147573.0
2024-10-09 14:55:00,44.17,44.18,44.13,44.15,59608.0,42.0548,42.0643,42.0167,42.0357,59608.0
2024-10-09 15:00:00,44.14,44.15,44.12,44.14,106174.0,42.0262,42.0357,42.0072,42.0262,106174.0
2024-10-09 15:05:00,44.13,44.15,44.12,44.15,68501.0,42.0167,42.0357,42.0072,42.0357,68501.0
2024-10-09 15:10:00,44.15,44.18,44.13,44.18,79822.0,42.0357,42.0643,42.0167,42.0643,79822.0
2024-10-09 15:15:00,44.18,44.21,44.16,44.21,98779.0,42.0643,42.0929,42.0453,42.0929,98779.0
2024-10-09 15:20:00,44.2,44.22,44.19,44.22,54703.0,42.0833,42.1024,42.0738,42.1024,54703.0
2024-10-09 15:25:00,44.22,44.23,44.19,44.2,130582.0,42.1024,42.1119,42.0738,42.0833,130582.0
2024-10-09 15:30:00,44.21,44.22,44.15,44.19,194962.0,42.0929,42.1024,42.0357,42.0738,194962.0
2024-10-09 15:35:00,44.19,44.21,44.17,44.18,145396.0,42.0738,42.0929,42.0548,42.0643,145396.0
2024-10-09 15:40:00,44.18,44.19,44.15,44.15,180448.0,42.0643,42.0738,42.0357,42.0357,180448.0
2024-10-09 15:45:00,44.16,44.2,44.15,44.17,225140.0,42.0453,42.0833,42.0357,42.0548,225140.0
2024-10-09 15:50:00,44.16,44.19,44.14,44.16,358686.0,42.0453,42.0738,42.0262,42.0453,358686.0
2024-10-09 15:55:00,44.16,44.16,44.11,44.12,885667.0,42.0453,42.0453,41.9977,42.0072,885667.0
2024-10-10 09:30:00,43.44,43.67,43.11,43.31,723102.0,42.0122,42.2346,41.693,41.8864,723102.0
2024-10-10 09:35:00,43.32,43.36,43.18,43.29,124299.0,41.8961,41.9348,41.7607,41.8671,124299.0
2024-10-10 09:40:00,43.31,43.36,43.28,43.32,73511.0,41.8864,41.9348,41.8574,41.8961,73511.0
2024-10-10 09:45:00,43.31,43.33,43.13,43.15,186864.0,41.8864,41.9058,41.7123,41.7317,186864.0
2024-10-10 09:50:00,43.16,43.38,43.15,43.38,268376.0,41.7414,41.9541,41.7317,41.9541,268376.0
2024-10-10 09:55:00,43.38,43.39,43.27,43.29,111741.0,41.9541,41.9638,41.8477,41.8671,111741.0
2024-10-10 10:00:00,43.29,43.3,43.18,43.2,89476.0,41.8671,41.8768,41.7607,41.78,89476.0
2024-10-10 10:05:00,43.21,43.21,43.16,43.16,82718.0,41.7897,41.7897,41.7414,41.7414,82718.0
2024-10-10 10:10:00,43.16,43.2,43.12,43.13,192352.0,41.7414,41.78,41.7027,41.7123,192352.0
2024-10-10 10:15:00,43.14,43.14,43.02,43.03,172560.0,41.722,41.722,41.606,41.6156,172560.0
2024-10-10 10:20:00,43.04,43.07,43.02,43.02,76265.0,41.6253,41.6543,41.606,41.606,76265.0
2024-10-10 10:25:00,43.03,43.03,42.85,42.93,351478.0,41.6156,41.6156,41.4415,41.5189,351478.0
2024-10-10 10:30:00,42.93,42.98,42.9,42.97,129703.0,41.5189,41.5673,41.4899,41.5576,129703.0
2024-10-10 10:35:00,42.97,42.99,42.95,42.96,113476.0,41.5576,41.5769,41.5383,41.5479,113476.0
2024-10-10 10:40:00,42.95,42.96,42.89,42.91,145229.0,41.5383,41.5479,41.4802,41.4996,145229.0
2024-10-10 10:45:00,42.91,42.92,42.88,42.88,119639.0,41.4996,41.5092,41.4706,41.4706,119639.0
2024-10-10 10:50:00,42.89,42.92,42.88,42.89,80476.0,41.4802,41.5092,41.4706,41.4802,80476.0
2024-10-10 10:55:00,42.89,42.89,42.81,42.88,170117.0,41.4802,41.4802,41.4029,41.4706,170117.0
2024-10-10 11:00:00,42.88,42.91,42.86,42.9,83004.0,41.4706,41.4996,41.4512,41.4899,83004.0
2024-10-10 11:05:00,42.9,42.96,42.89,42.93,97917.0,41.4899,41.5479,41.4802,41.5189,97917.0
2024-10-10 11:10:00,42.94,43.01,42.93,43.0,96419.0,41.5286,41.5963,41.5189,41.5866,96419.0
2024-10-10 11:15:00,43.01,43.08,43.0,43.08,120290.0,41.5963,41.664,41.5866,41.664,120290.0
2024-10-10 11:20:00,43.07,43.09,43.05,43.08,60258.0,41.6543,41.6737,41.635,41.664,60258.0
2024-10-10 11:25:00,43.08,43.08,43.02,43.04,75637.0,41.664,41.664,41.606,41.6253,75637.0
2024-10-10 11:30:00,43.04,43.08,43.01,43.02,97422.0,41.6253,41.664,41.5963,41.606,97422.0
2024-10-10 11:35:00,43.01,43.03,43.0,43.02,71172.0,41.5963,41.6156,41.5866,41.606,71172.0
2024-10-10 11:40:00,43.02,43.03,42.96,42.97,83875.0,41.606,41.6156,41.5479,41.5576,83875.0
2024-10-10 11:45:00,42.98,43.0,42.92,42.93,190063.0,41.5673,41.5866,41.5092,41.5189,190063.0
2024-10-10 11:50:00,42.93,42.94,42.91,42.91,70145.0,41.5189,41.5286,41.4996,41.4996,70145.0
2024-10-10 11:55:00,42.92,42.95,42.91,42.93,62950.0,41.5092,41.5383,41.4996,41.5189,62950.0
2024-10-10 12:00:00,42.92,42.96,42.91,42.96,55748.0,41.5092,41.5479,41.4996,41.5479,55748.0
2024-10-10 12:05:00,42.95,42.99,42.95,42.99,55007.0,41.5383,41.5769,41.5383,41.5769,55007.0
2024-10-10 12:10:00,42.98,43.03,42.96,43.03,59740.0,41.5673,41.6156,41.5479,41.6156,59740.0
2024-10-10 12:15:00,43.02,43.03,42.99,43.01,63901.0,41.606,41.6156,41.5769,41.5963,63901.0
2024-10-10 12:20:00,43.01,43.03,42.99,43.02,52927.0,41.5963,41.6156,41.5769,41.606,52927.0
2024-10-10 12:25:00,43.02,43.06,43.01,43.05,37950.0,41.606,41.6446,41.5963,41.635,37950.0
2024-10-10 12:30:00,43.05,43.07,43.04,43.05,42580.0,41.635,41.6543,41.6253,41.635,42580.0
2024-10-10 12:35:00,43.04,43.06,43.04,43.04,39283.0,41.6253,41.6446,41.6253,41.6253,39283.0
2024-10-10 12:40:00,43.05,43.05,42.99,43.01,70484.0,41.635,41.635,41.5769,41.5963,70484.0
2024-10-10 12:45:00,43.01,43.03,42.93,42.94,62061.0,41.5963,41.6156,41.5189,41.5286,62061.0
2024-10-10 12:50:00,42.94,42.96,42.93,42.95,32231.0,41.5286,41.5479,41.5189,41.5383,32231.0
2024-10-10 12:55:00,42.96,43.0,42.93,42.96,42960.0,41.5479,41.5866,41.5189,41.5479,42960.0
2024-10-10 13:00:00,42.96,42.97,42.92,42.93,27339.0,41.5479,41.5576,41.5092,41.5189,27339.0
2024-10-10 13:05:00,42.93,42.95,42.91,42.94,49062.0,41.5189,41.5383,41.4996,41.5286,49062.0
2024-10-10 13:10:00,42.95,42.98,42.94,42.94,38572.0,41.5383,41.5673,41.5286,41.5286,38572.0
2024-10-10 13:15:00,42.94,42.95,42.92,42.93,74474.0,41.5286,41.5383,41.5092,41.5189,74474.0
2024-10-10 13:20:00,42.93,43.01,42.91,42.98,62804.0,41.5189,41.5963,41.4996,41.5673,62804.0
2024-10-10 13:25:00,42.99,43.01,42.97,43.0,63346.0,41.5769,41.5963,41.5576,41.5866,63346.0
2024-10-10 13:30:00,43.01,43.04,43.0,43.0,48433.0,41.5963,41.6253,41.5866,41.5866,48433.0
2024-10-10 13:35:00,43.01,43.01,42.99,43.0,41705.0,41.5963,41.5963,41.5769,41.5866,41705.0
2024-10-10 13:40:00,43.0,43.02,42.99,43.02,51647.0,41.5866,41.606,41.5769,41.606,51647.0
2024-10-10 13:45:00,43.01,43.04,43.0,43.02,44046.0,41.5963,41.6253,41.5866,41.606,44046.0
2024-10-10 13:50:00,43.02,43.02,42.97,43.0,38700.0,41.606,41.606,41.5576,41.5866,38700.0
2024-10-10 13:55:00,43.01,43.04,43.0,43.04,47129.0,41.5963,41.6253,41.5866,41.6253,47129.0
2024-10-10 14:00:00,43.03,43.04,42.99,43.01,37477.0,41.6156,41.6253,41.5769,41.5963,37477.0
2024-10-10 14:05:00,43.02,43.03,43.0,43.01,50629.0,41.606,41.6156,41.5866,41.5963,50629.0
2024-10-10 14:10:00,43.01,43.04,43.0,43.02,62475.0,41.5963,41.6253,41.5866,41.606,62475.0
2024-10-10 14:15:00,43.01,43.03,42.97,42.98,116242.0,41.5963,41.6156,41.5576,41.5673,116242.0
2024-10-10 14:20:00,42.98,43.03,42.97,43.03,64172.0,41.5673,41.6156,41.5576,41.6156,64172.0
2024-10-10 14:25:00,43.02,43.06,43.01,43.02,44604.0,41.606,41.6446,41.5963,41.606,44604.0
2024-10-10 14:30:00,43.01,43.02,42.98,42.99,42112.0,41.5963,41.606,41.5673,41.5769,42112.0
2024-10-10 14:35:00,43.0,43.01,42.99,43.01,39800.0,41.5866,41.5963,41.5769,41.5963,39800.0
2024-10-10 14:40:00,43.01,43.01,42.97,42.98,85123.0,41.5963,41.5963,41.5576,41.5673,85123.0
2024-10-10 14:45:00,42.99,43.02,42.99,42.99,52787.0,41.5769,41.606,41.5769,41.5769,52787.0
2024-10-10 14:50:00,43.0,43.0,42.95,42.95,36367.0,41.5866,41.5866,41.5383,41.5383,36367.0
2024-10-10 14:55:00,42.96,42.96,42.93,42.93,60837.0,41.5479,41.5479,41.5189,41.5189,60837.0
2024-10-10 15:00:00,42.94,42.95,42.92,42.94,51310.0,41.5286,41.5383,41.5092,41.5286,51310.0
2024-10-10 15:05:00,42.94,42.98,42.93,42.96,41199.0,41.5286,41.5673,41.5189,41.5479,41199.0
2024-10-10 15:10:00,42.96,42.97,42.94,42.97,64947.0,41.5479,41.5576,41.5286,41.5576,64947.0
2024-10-10 15:15:00,42.97,42.97,42.95,42.95,68065.0,41.5576,41.5576,41.5383,41.5383,68065.0
2024-10-10 15:20:00,42.95,42.97,42.94,42.95,68487.0,41.5383,41.5576,41.5286,41.5383,68487.0
2024-10-10 15:25:00,42.95,42.96,42.93,42.96,93606.0,41.5383,41.5479,41.5189,41.5479,93606.0
2024-10-10 15:30:00,42.97,42.99,42.96,42.98,92550.0,41.5576,41.5769,41.5479,41.5673,92550.0
2024-10-10 15:35:00,42.98,43.01,42.97,43.01,84754.0,41.5673,41.5963,41.5576,41.5963,84754.0
2024-10-10 15:40:00,43.0,43.03,42.97,42.98,94642.0,41.5866,41.6156,41.5576,41.5673,94642.0
2024-10-10 15:45:00,42.98,42.99,42.94,42.96,149769.0,41.5673,41.5769,41.5286,41.5479,149769.0
2024-10-10 15:50:00,42.96,42.99,42.95,42.97,289167.0,41.5479,41.5769,41.5383,41.5576,289167.0
2024-10-10 15:55:00,42.97,43.01,42.94,42.97,760259.0,41.5576,41.5963,41.5286,41.5576,760259.0
2024-10-11 09:30:00,43.15,43.21,43.04,43.04,460897.0,41.7317,41.7897,41.6253,41.6253,460897.0
2024-10-11 09:35:00,43.04,43.23,43.04,43.21,140319.0,41.6253,41.8091,41.6253,41.7897,140319.0
2024-10-11 09:40:00,43.22,43.24,43.0,43.09,115088.0,41.7994,41.8187,41.5866,41.6737,115088.0
2024-10-11 09:45:00,43.08,43.11,43.0,43.03,91420.0,41.664,41.693,41.5866,41.6156,91420.0
2024-10-11 09:50:00,43.02,43.09,43.02,43.06,77747.0,41.606,41.6737,41.606,41.6446,77747.0
2024-10-11 09:55:00,43.05,43.08,43.0,43.07,117111.0,41.635,41.664,41.5866,41.6543,117111.0
2024-10-11 10:00:00,43.06,43.14,43.05,43.13,81076.0,41.6446,41.722,41.635,41.7123,81076.0
2024-10-11 10:05:00,43.13,43.18,43.12,43.14,65190.0,41.7123,41.7607,41.7027,41.722,65190.0
2024-10-11 10:10:00,43.13,43.17,43.11,43.13,73189.0,41.7123,41.751,41.693,41.7123,73189.0
2024-10-11 10:15:00,43.13,43.13,43.06,43.11,101736.0,41.7123,41.7123,41.6446,41.693,101736.0
2024-10-11 10:20:00,43.11,43.11,43.03,43.05,67382.0,41.693,41.693,41.6156,41.635,67382.0
2024-10-11 10:25:00,43.05,43.1,43.04,43.09,60283.0,41.635,41.6833,41.6253,41.6737,60283.0
2024-10-11 10:30:00,43.09,43.09,43.0,43.02,109912.0,41.6737,41.6737,41.5866,41.606,109912.0
2024-10-11 10:35:00,43.02,43.06,42.99,43.05,93670.0,41.606,41.6446,41.5769,41.635,93670.0
2024-10-11 10:40:00,43.05,43.08,43.02,43.05,50781.0,41.635,41.664,41.606,41.635,50781.0
2024-10-11 10:45:00,43.06,43.09,43.03,43.05,72841.0,41.6446,41.6737,41.6156,41.635,72841.0
2024-10-11 10:50:00,43.05,43.08,43.02,43.03,52656.0,41.635,41.664,41.606,41.6156,52656.0
2024-10-11 10:55:00,43.03,43.08,43.02,43.07,64950.0,41.6156,41.664,41.606,41.6543,64950.0
2024-10-11 11:00:00,43.07,43.09,43.03,43.04,97720.0,41.6543,41.6737,41.6156,41.6253,97720.0
2024-10-11 11:05:00,43.04,43.1,43.03,43.09,58757.0,41.6253,41.6833,41.6156,41.6737,58757.0
2024-10-11 11:10:00,43.09,43.11,43.07,43.09,60936.0,41.6737,41.693,41.6543,41.6737,60936.0
2024-10-11 11:15:00,43.09,43.1,43.05,43.05,63821.0,41.6737,41.6833,41.635,41.635,63821.0
2024-10-11 11:20:00,43.05,43.07,43.05,43.07,32876.0,41.635,41.6543,41.635,41.6543,32876.0
2024-10-11 11:25:00,43.07,43.07,43.0,43.0,85505.0,41.6543,41.6543,41.5866,41.5866,85505.0
2024-10-11 11:30:00,43.01,43.01,42.95,42.98,106048.0,41.5963,41.5963,41.5383,41.5673,106048.0
2024-10-11 11:35:00,42.98,43.02,42.97,43.01,65094.0,41.5673,41.606,41.5576,41.5963,65094.0
2024-10-11 11:40:00,43.02,43.04,42.95,42.95,86862.0,41.606,41.6253,41.5383,41.5383,86862.0
2024-10-11 11:45:00,42.96,42.97,42.93,42.95,52222.0,41.5479,41.5576,41.5189,41.5383,52222.0
2024-10-11 11:50:00,42.95,42.95,42.93,42.94,60097.0,41.5383,41.5383,41.5189,41.5286,60097.0
2024-10-11 11:55:00,42.94,42.95,42.93,42.95,37370.0,41.5286,41.5383,41.5189,41.5383,37370.0
2024-10-11 12:00:00,42.95,42.96,42.93,42.94,87638.0,41.5383,41.5479,41.5189,41.5286,87638.0
2024-10-11 12:05:00,42.94,42.95,42.88,42.91,108181.0,41.5286,41.5383,41.4706,41.4996,108181.0
2024-10-11 12:10:00,42.9,42.91,42.87,42.88,87801.0,41.4899,41.4996,41.4609,41.4706,87801.0
2024-10-11 12:15:00,42.88,42.88,42.84,42.84,73099.0,41.4706,41.4706,41.4319,41.4319,73099.0
2024-10-11 12:20:00,42.84,42.92,42.83,42.9,63584.0,41.4319,41.5092,41.4222,41.4899,63584.0
2024-10-11 12:25:00,42.89,42.9,42.86,42.86,50048.0,41.4802,41.4899,41.4512,41.4512,50048.0
2024-10-11 12:30:00,42.86,42.89,42.85,42.87,54039.0,41.4512,41.4802,41.4415,41.4609,54039.0
2024-10-11 12:35:00,42.87,42.88,42.84,42.86,55270.0,41.4609,41.4706,41.4319,41.4512,55270.0
2024-10-11 12:40:00,42.86,42.88,42.84,42.86,43561.0,41.4512,41.4706,41.4319,41.4512,43561.0
2024-10-11 12:45:00,42.85,42.87,42.83,42.85,65585.0,41.4415,41.4609,41.4222,41.4415,65585.0
2024-10-11 12:50:00,42.84,42.85,42.8,42.81,83921.0,41.4319,41.4415,41.3932,41.4029,83921.0
2024-10-11 12:55:00,42.82,42.86,42.8,42.86,123031.0,41.4125,41.4512,41.3932,41.4512,123031.0
2024-10-11 13:00:00,42.86,42.88,42.82,42.83,109750.0,41.4512,41.4706,41.4125,41.4222,109750.0
2024-10-11 13:05:00,42.82,42.86,42.82,42.84,52566.0,41.4125,41.4512,41.4125,41.4319,52566.0
2024-10-11 13:10:00,42.84,42.89,42.83,42.87,58484.0,41.4319,41.4802,41.4222,41.4609,58484.0
2024-10-11 13:15:00,42.87,42.87,42.82,42.83,79057.0,41.4609,41.4609,41.4125,41.4222,79057.0
2024-10-11 13:20:00,42.83,42.85,42.82,42.82,62145.0,41.4222,41.4415,41.4125,41.4125,62145.0
2024-10-11 13:25:00,42.83,42.87,42.82,42.87,47773.0,41.4222,41.4609,41.4125,41.4609,47773.0
2024-10-11 13:30:00,42.87,42.87,42.85,42.86,33093.0,41.4609,41.4609,41.4415,41.4512,33093.0
2024-10-11 13:35:00,42.85,42.92,42.83,42.91,55641.0,41.4415,41.5092,41.4222,41.4996,55641.0
2024-10-11 13:40:00,42.92,42.93,42.9,42.91,37331.0,41.5092,41.5189,41.4899,41.4996,37331.0
2024-10-11 13:45:00,42.92,42.94,42.91,42.94,60948.0,41.5092,41.5286,41.4996,41.5286,60948.0
2024-10-11 13:50:00,42.94,42.94,42.91,42.93,40515.0,41.5286,41.5286,41.4996,41.5189,40515.0
2024-10-11 13:55:00,42.93,42.95,42.91,42.94,47595.0,41.5189,41.5383,41.4996,41.5286,47595.0
2024-10-11 14:00:00,42.94,42.96,42.93,42.95,41944.0,41.5286,41.5479,41.5189,41.5383,41944.0
2024-10-11 14:05:00,42.95,42.98,42.94,42.96,46406.0,41.5383,41.5673,41.5286,41.5479,46406.0
2024-10-11 14:10:00,42.95,42.99,42.95,42.98,64298.0,41.5383,41.5769,41.5383,41.5673,64298.0
2024-10-11 14:15:00,42.99,42.99,42.95,42.97,56752.0,41.5769,41.5769,41.5383,41.5576,56752.0
2024-10-11 14:20:00,42.97,42.97,42.92,42.93,61761.0,41.5576,41.5576,41.5092,41.5189,61761.0
2024-10-11 14:25:00,42.92,42.96,42.91,42.93,54451.0,41.5092,41.5479,41.4996,41.5189,54451.0
2024-10-11 14:30:00,42.93,42.95,42.89,42.9,60496.0,41.5189,41.5383,41.4802,41.4899,60496.0
2024-10-11 14:35:00,42.9,42.92,42.89,42.91,69737.0,41.4899,41.5092,41.4802,41.4996,69737.0
2024-10-11 14:40:00,42.91,42.93,42.89,42.93,82190.0,41.4996,41.5189,41.4802,41.5189,82190.0
2024-10-11 14:45:00,42.93,42.93,42.89,42.89,96026.0,41.5189,41.5189,41.4802,41.4802,96026.0
2024-10-11 14:50:00,42.89,42.91,42.88,42.88,76001.0,41.4802,41.4996,41.4706,41.4706,76001.0
2024-10-11 14:55:00,42.89,42.94,42.87,42.91,65066.0,41.4802,41.5286,41.4609,41.4996,65066.0
2024-10-11 15:00:00,42.9,42.94,42.89,42.93,74475.0,41.4899,41.5286,41.4802,41.5189,74475.0
2024-10-11 15:05:00,42.93,42.97,42.91,42.95,64993.0,41.5189,41.5576,41.4996,41.5383,64993.0
2024-10-11 15:10:00,42.95,42.97,42.94,42.97,51596.0,41.5383,41.5576,41.5286,41.5576,51596.0
2024-10-11 15:15:00,42.97,42.98,42.95,42.97,48710.0,41.5576,41.5673,41.5383,41.5576,48710.0
2024-10-11 15:20:00,42.97,43.0,42.96,42.99,72767.0,41.5576,41.5866,41.5479,41.5769,72767.0
2024-10-11 15:25:00,43.0,43.0,42.97,42.98,56894.0,41.5866,41.5866,41.5576,41.5673,56894.0
2024-10-11 15:30:00,42.98,43.0,42.97,42.98,89214.0,41.5673,41.5866,41.5576,41.5673,89214.0
2024-10-11 15:35:00,42.98,43.0,42.96,42.98,95621.0,41.5673,41.5866,41.5479,41.5673,95621.0
2024-10-11 15:40:00,42.97,42.98,42.93,42.94,91869.0,41.5576,41.5673,41.5189,41.5286,91869.0
2024-10-11 15:45:00,42.94,42.95,42.91,42.93,201702.0,41.5286,41.5383,41.4996,41.5189,201702.0
2024-10-11 15:50:00,42.94,42.98,42.92,42.93,324548.0,41.5286,41.5673,41.5092,41.5189,324548.0
2024-10-11 15:55:00,42.93,43.02,42.92,43.0,748412.0,41.5189,41.606,41.5092,41.5866,748412.0
2024-10-14 09:30:00,43.0,43.05,42.89,43.05,278377.0,41.5866,41.635,41.4802,41.635,278377.0
2024-10-14 09:35:00,43.04,43.08,43.0,43.02,93284.0,41.6253,41.664,41.5866,41.606,93284.0
2024-10-14 09:40:00,43.01,43.07,43.0,43.02,62499.0,41.5963,41.6543,41.5866,41.606,62499.0
2024-10-14 09:45:00,43.02,43.09,43.01,43.05,71253.0,41.606,41.6737,41.5963,41.635,71253.0
2024-10-14 09:50:00,43.05,43.07,42.99,43.01,67870.0,41.635,41.6543,41.5769,41.5963,67870.0
2024-10-14 09:55:00,43.0,43.03,42.92,42.94,46513.0,41.5866,41.6156,41.5092,41.5286,46513.0
2024-10-14 10:00:00,42.94,43.02,42.94,43.0,88812.0,41.5286,41.606,41.5286,41.5866,88812.0
2024-10-14 10:05:00,42.99,43.1,42.98,43.09,68072.0,41.5769,41.6833,41.5673,41.6737,68072.0
2024-10-14 10:10:00,43.09,43.14,43.09,43.12,94939.0,41.6737,41.722,41.6737,41.7027,94939.0
2024-10-14 10:15:00,43.12,43.14,43.07,43.08,78802.0,41.7027,41.722,41.6543,41.664,78802.0
2024-10-14 10:20:00,43.08,43.11,43.07,43.08,58758.0,41.664,41.693,41.6543,41.664,58758.0
2024-10-14 10:25:00,43.07,43.11,43.06,43.07,40654.0,41.6543,41.693,41.6446,41.6543,40654.0
2024-10-14 10:30:00,43.06,43.11,43.06,43.08,52458.0,41.6446,41.693,41.6446,41.664,52458.0
2024-10-14 10:35:00,43.08,43.15,43.05,43.14,61426.0,41.664,41.7317,41.635,41.722,61426.0
2024-10-14 10:40:00,43.14,43.14,43.09,43.13,82501.0,41.722,41.722,41.6737,41.7123,82501.0
2024-10-14 10:45:00,43.12,43.14,43.07,43.08,73987.0,41.7027,41.722,41.6543,41.664,73987.0
2024-10-14 10:50:00,43.09,43.11,43.06,43.09,102632.0,41.6737,41.693,41.6446,41.6737,102632.0
2024-10-14 10:55:00,43.09,43.11,43.06,43.1,72083.0,41.6737,41.693,41.6446,41.6833,72083.0
2024-10-14 11:00:00,43.1,43.11,43.06,43.08,59797.0,41.6833,41.693,41.6446,41.664,59797.0
2024-10-14 11:05:00,43.08,43.08,43.04,43.05,32750.0,41.664,41.664,41.6253,41.635,32750.0
2024-10-14 11:10:00,43.05,43.06,43.02,43.03,63238.0,41.635,41.6446,41.606,41.6156,63238.0
2024-10-14 11:15:00,43.03,43.04,43.01,43.02,50699.0,41.6156,41.6253,41.5963,41.606,50699.0
2024-10-14 11:20:00,43.02,43.05,43.01,43.02,64018.0,41.606,41.635,41.5963,41.606,64018.0
2024-10-14 11:25:00,43.02,43.12,43.02,43.09,119621.0,41.606,41.7027,41.606,41.6737,119621.0
2024-10-14 11:30:00,43.09,43.12,43.07,43.08,55848.0,41.6737,41.7027,41.6543,41.664,55848.0
2024-10-14 11:35:00,43.08,43.11,43.07,43.09,55520.0,41.664,41.693,41.6543,41.6737,55520.0
2024-10-14 11:40:00,43.09,43.16,43.09,43.16,86604.0,41.6737,41.7414,41.6737,41.7414,86604.0
2024-10-14 11:45:00,43.16,43.17,43.13,43.13,39133.0,41.7414,41.751,41.7123,41.7123,39133.0
2024-10-14 11:50:00,43.14,43.14,43.1,43.11,32386.0,41.722,41.722,41.6833,41.693,32386.0
2024-10-14 11:55:00,43.11,43.16,43.1,43.15,44530.0,41.693,41.7414,41.6833,41.7317,44530.0
2024-10-14 12:00:00,43.16,43.18,43.14,43.14,53723.0,41.7414,41.7607,41.722,41.722,53723.0
2024-10-14 12:05:00,43.15,43.17,43.13,43.14,40168.0,41.7317,41.751,41.7123,41.722,40168.0
2024-10-14 12:10:00,43.14,43.15,43.12,43.14,32222.0,41.722,41.7317,41.7027,41.722,32222.0
2024-10-14 12:15:00,43.12,43.14,43.1,43.11,32353.0,41.7027,41.722,41.6833,41.693,32353.0
2024-10-14 12:20:00,43.11,43.16,43.1,43.15,39149.0,41.693,41.7414,41.6833,41.7317,39149.0
2024-10-14 12:25:00,43.15,43.16,43.12,43.14,52976.0,41.7317,41.7414,41.7027,41.722,52976.0
2024-10-14 12:30:00,43.13,43.18,43.13,43.16,43317.0,41.7123,41.7607,41.7123,41.7414,43317.0
2024-10-14 12:35:00,43.16,43.19,43.16,43.18,27003.0,41.7414,41.7704,41.7414,41.7607,27003.0
2024-10-14 12:40:00,43.18,43.18,43.15,43.18,41496.0,41.7607,41.7607,41.7317,41.7607,41496.0
2024-10-14 12:45:00,43.18,43.18,43.15,43.17,37389.0,41.7607,41.7607,41.7317,41.751,37389.0
2024-10-14 12:50:00,43.16,43.2,43.16,43.19,122672.0,41.7414,41.78,41.7414,41.7704,122672.0
2024-10-14 12:55:00,43.18,43.19,43.17,43.18,59290.0,41.7607,41.7704,41.751,41.7607,59290.0
2024-10-14 13:00:00,43.19,43.23,43.17,43.23,53508.0,41.7704,41.8091,41.751,41.8091,53508.0
2024-10-14 13:05:00,43.23,43.24,43.2,43.21,36863.0,41.8091,41.8187,41.78,41.7897,36863.0
2024-10-14 13:10:00,43.2,43.23,43.2,43.22,71841.0,41.78,41.8091,41.78,41.7994,71841.0
2024-10-14 13:15:00,43.21,43.21,43.19,43.21,18188.0,41.7897,41.7897,41.7704,41.7897,18188.0
2024-10-14 13:20:00,43.21,43.21,43.15,43.15,47742.0,41.7897,41.7897,41.7317,41.7317,47742.0
2024-10-14 13:25:00,43.15,43.17,43.13,43.16,82910.0,41.7317,41.751,41.7123,41.7414,82910.0
2024-10-14 13:30:00,43.15,43.17,43.13,43.13,71795.0,41.7317,41.751,41.7123,41.7123,71795.0
2024-10-14 13:35:00,43.13,43.14,43.12,43.12,47592.0,41.7123,41.722,41.7027,41.7027,47592.0
2024-10-14 13:40:00,43.12,43.13,43.1,43.11,75472.0,41.7027,41.7123,41.6833,41.693,75472.0
2024-10-14 13:45:00,43.11,43.13,43.1,43.11,51981.0,41.693,41.7123,41.6833,41.693,51981.0
2024-10-14 13:50:00,43.12,43.13,43.11,43.12,47500.0,41.7027,41.7123,41.693,41.7027,47500.0
2024-10-14 13:55:00,43.12,43.14,43.11,43.12,75609.0,41.7027,41.722,41.693,41.7027,75609.0
2024-10-14 14:00:00,43.12,43.12,43.09,43.1,61901.0,41.7027,41.7027,41.6737,41.6833,61901.0
2024-10-14 14:05:00,43.09,43.16,43.09,43.16,70611.0,41.6737,41.7414,41.6737,41.7414,70611.0
2024-10-14 14:10:00,43.16,43.19,43.15,43.19,80178.0,41.7414,41.7704,41.7317,41.7704,80178.0
2024-10-14 14:15:00,43.18,43.19,43.17,43.18,55786.0,41.7607,41.7704,41.751,41.7607,55786.0
2024-10-14 14:20:00,43.19,43.21,43.16,43.18,64939.0,41.7704,41.7897,41.7414,41.7607,64939.0
2024-10-14 14:25:00,43.18,43.18,43.17,43.17,36913.0,41.7607,41.7607,41.751,41.751,36913.0
2024-10-14 14:30:00,43.17,43.18,43.15,43.16,75136.0,41.751,41.7607,41.7317,41.7414,75136.0
2024-10-14 14:35:00,43.17,43.19,43.16,43.18,97267.0,41.751,41.7704,41.7414,41.7607,97267.0
2024-10-14 14:40:00,43.17,43.18,43.17,43.17,31002.0,41.751,41.7607,41.751,41.751,31002.0
2024-10-14 14:45:00,43.18,43.2,43.17,43.2,68353.0,41.7607,41.78,41.751,41.78,68353.0
2024-10-14 14:50:00,43.2,43.21,43.19,43.21,30809.0,41.78,41.7897,41.7704,41.7897,30809.0
2024-10-14 14:55:00,43.21,43.24,43.18,43.23,94886.0,41.7897,41.8187,41.7607,41.8091,94886.0
2024-10-14 15:00:00,43.23,43.24,43.21,43.23,56626.0,41.8091,41.8187,41.7897,41.8091,56626.0
2024-10-14 15:05:00,43.23,43.24,43.2,43.22,42181.0,41.8091,41.8187,41.78,41.7994,42181.0
2024-10-14 15:10:00,43.22,43.22,43.18,43.19,58556.0,41.7994,41.7994,41.7607,41.7704,58556.0
2024-10-14 15:15:00,43.2,43.24,43.19,43.23,65257.0,41.78,41.8187,41.7704,41.8091,65257.0
2024-10-14 15:20:00,43.23,43.27,43.23,43.27,96709.0,41.8091,41.8477,41.8091,41.8477,96709.0
2024-10-14 15:25:00,43.27,43.28,43.26,43.26,60001.0,41.8477,41.8574,41.8381,41.8381,60001.0
2024-10-14 15:30:00,43.27,43.28,43.25,43.26,76724.0,41.8477,41.8574,41.8284,41.8381,76724.0
2024-10-14 15:35:00,43.26,43.28,43.25,43.27,84965.0,41.8381,41.8574,41.8284,41.8477,84965.0
2024-10-14 15:40:00,43.27,43.29,43.19,43.2,148634.0,41.8477,41.8671,41.7704,41.78,148634.0
2024-10-14 15:45:00,43.19,43.28,43.17,43.27,313186.0,41.7704,41.8574,41.751,41.8477,313186.0
2024-10-14 15:50:00,43.27,43.27,43.22,43.22,272355.0,41.8477,41.8477,41.7994,41.7994,272355.0
2024-10-14 15:55:00,43.23,43.27,43.16,43.21,724658.0,41.8091,41.8477,41.7414,41.7897,724658.0
2024-10-15 09:30:00,43.47,43.62,43.19,43.3,622285.0,42.0412,42.1862,41.7704,41.8768,622285.0
2024-10-15 09:35:00,43.3,43.37,43.16,43.34,149832.0,41.8768,41.9445,41.7414,41.9154,149832.0
2024-10-15 09:40:00,43.34,43.36,43.27,43.32,73038.0,41.9154,41.9348,41.8477,41.8961,73038.0
2024-10-15 09:45:00,43.31,43.43,43.29,43.38,101542.0,41.8864,42.0025,41.8671,41.9541,101542.0
2024-10-15 09:50:00,43.38,43.53,43.36,43.5,197381.0,41.9541,42.0992,41.9348,42.0702,197381.0
2024-10-15 09:55:00,43.5,43.56,43.45,43.55,114038.0,42.0702,42.1282,42.0218,42.1185,114038.0
2024-10-15 10:00:00,43.56,43.59,43.46,43.47,91671.0,42.1282,42.1572,42.0315,42.0412,91671.0
2024-10-15 10:05:00,43.45,43.46,43.38,43.4,59416.0,42.0218,42.0315,41.9541,41.9735,59416.0
2024-10-15 10:10:00,43.4,43.53,43.39,43.52,84290.0,41.9735,42.0992,41.9638,42.0895,84290.0
2024-10-15 10:15:00,43.53,43.59,43.52,43.59,96289.0,42.0992,42.1572,42.0895,42.1572,96289.0
2024-10-15 10:20:00,43.59,43.66,43.56,43.63,137237.0,42.1572,42.2249,42.1282,42.1959,137237.0
2024-10-15 10:25:00,43.63,43.74,43.59,43.73,137240.0,42.1959,42.3023,42.1572,42.2926,137240.0
2024-10-15 10:30:00,43.73,43.85,43.72,43.8,314388.0,42.2926,42.4087,42.2829,42.3603,314388.0
2024-10-15 10:35:00,43.8,43.94,43.79,43.91,252235.0,42.3603,42.4957,42.3506,42.4667,252235.0
2024-10-15 10:40:00,43.91,43.95,43.89,43.91,140885.0,42.4667,42.5054,42.4474,42.4667,140885.0
2024-10-15 10:45:00,43.92,43.92,43.82,43.83,74175.0,42.4764,42.4764,42.3797,42.3893,74175.0
2024-10-15 10:50:00,43.83,43.84,43.78,43.83,87627.0,42.3893,42.399,42.341,42.3893,87627.0
2024-10-15 10:55:00,43.84,43.85,43.8,43.81,59201.0,42.399,42.4087,42.3603,42.37,59201.0
2024-10-15 11:00:00,43.82,43.88,43.78,43.86,62580.0,42.3797,42.4377,42.341,42.4183,62580.0
2024-10-15 11:05:00,43.85,43.89,43.84,43.86,39639.0,42.4087,42.4474,42.399,42.4183,39639.0
2024-10-15 11:10:00,43.86,43.88,43.77,43.79,89261.0,42.4183,42.4377,42.3313,42.3506,89261.0
2024-10-15 11:15:00,43.79,43.8,43.75,43.8,67725.0,42.3506,42.3603,42.312,42.3603,67725.0
2024-10-15 11:20:00,43.8,43.83,43.78,43.83,76354.0,42.3603,42.3893,42.341,42.3893,76354.0
2024-10-15 11:25:00,43.83,43.85,43.78,43.84,72010.0,42.3893,42.4087,42.341,42.399,72010.0
2024-10-15 11:30:00,43.84,43.87,43.82,43.84,85381.0,42.399,42.428,42.3797,42.399,85381.0
2024-10-15 11:35:00,43.84,43.85,43.79,43.85,124855.0,42.399,42.4087,42.3506,42.4087,124855.0
2024-10-15 11:40:00,43.84,43.86,43.83,43.84,101034.0,42.399,42.4183,42.3893,42.399,101034.0
2024-10-15 11:45:00,43.84,43.86,43.81,43.85,65451.0,42.399,42.4183,42.37,42.4087,65451.0
2024-10-15 11:50:00,43.85,43.88,43.82,43.83,156317.0,42.4087,42.4377,42.3797,42.3893,156317.0
2024-10-15 11:55:00,43.83,43.86,43.81,43.82,56417.0,42.3893,42.4183,42.37,42.3797,56417.0
2024-10-15 12:00:00,43.81,43.84,43.78,43.79,56975.0,42.37,42.399,42.341,42.3506,56975.0
2024-10-15 12:05:00,43.79,43.84,43.78,43.8,70257.0,42.3506,42.399,42.341,42.3603,70257.0
2024-10-15 12:10:00,43.81,43.82,43.76,43.76,50337.0,42.37,42.3797,42.3216,42.3216,50337.0
2024-10-15 12:15:00,43.77,43.79,43.75,43.76,42450.0,42.3313,42.3506,42.312,42.3216,42450.0
2024-10-15 12:20:00,43.76,43.8,43.74,43.8,67307.0,42.3216,42.3603,42.3023,42.3603,67307.0
2024-10-15 12:25:00,43.79,43.8,43.76,43.8,49197.0,42.3506,42.3603,42.3216,42.3603,49197.0
2024-10-15 12:30:00,43.8,43.82,43.78,43.82,42429.0,42.3603,42.3797,42.341,42.3797,42429.0
2024-10-15 12:35:00,43.82,43.84,43.81,43.84,47966.0,42.3797,42.399,42.37,42.399,47966.0
2024-10-15 12:40:00,43.83,43.91,43.83,43.86,122003.0,42.3893,42.4667,42.3893,42.4183,122003.0
2024-10-15 12:45:00,43.87,43.9,43.85,43.87,59845.0,42.428,42.457,42.4087,42.428,59845.0
2024-10-15 12:50:00,43.87,43.89,43.86,43.87,76005.0,42.428,42.4474,42.4183,42.428,76005.0
2024-10-15 12:55:00,43.88,43.92,43.87,43.91,58934.0,42.4377,42.4764,42.428,42.4667,58934.0
2024-10-15 13:00:00,43.92,43.95,43.89,43.94,157388.0,42.4764,42.5054,42.4474,42.4957,157388.0
2024-10-15 13:05:00,43.94,43.96,43.93,43.95,79360.0,42.4957,42.5151,42.486,42.5054,79360.0
2024-10-15 13:10:00,43.95,43.97,43.94,43.96,75012.0,42.5054,42.5247,42.4957,42.5151,75012.0
2024-10-15 13:15:00,43.96,43.97,43.93,43.93,123882.0,42.5151,42.5247,42.486,42.486,123882.0
2024-10-15 13:20:00,43.94,43.94,43.91,43.94,103913.0,42.4957,42.4957,42.4667,42.4957,103913.0
2024-10-15 13:25:00,43.94,43.96,43.93,43.95,76157.0,42.4957,42.5151,42.486,42.5054,76157.0
2024-10-15 13:30:00,43.96,43.96,43.91,43.93,111323.0,42.5151,42.5151,42.4667,42.486,111323.0
2024-10-15 13:35:00,43.92,43.94,43.9,43.91,53797.0,42.4764,42.4957,42.457,42.4667,53797.0
2024-10-15 13:40:00,43.91,43.97,43.91,43.95,80499.0,42.4667,42.5247,42.4667,42.5054,80499.0
2024-10-15 13:45:00,43.95,43.96,43.9,43.91,88085.0,42.5054,42.5151,42.457,42.4667,88085.0
2024-10-15 13:50:00,43.92,43.94,43.91,43.91,56971.0,42.4764,42.4957,42.4667,42.4667,56971.0
2024-10-15 13:55:00,43.91,43.92,43.88,43.91,59505.0,42.4667,42.4764,42.4377,42.4667,59505.0
2024-10-15 14:00:00,43.91,43.91,43.88,43.89,46255.0,42.4667,42.4667,42.4377,42.4474,46255.0
2024-10-15 14:05:00,43.88,43.89,43.84,43.86,75471.0,42.4377,42.4474,42.399,42.4183,75471.0
2024-10-15 14:10:00,43.86,43.88,43.83,43.84,65022.0,42.4183,42.4377,42.3893,42.399,65022.0
2024-10-15 14:15:00,43.84,43.84,43.8,43.8,50240.0,42.399,42.399,42.3603,42.3603,50240.0
2024-10-15 14:20:00,43.8,43.83,43.8,43.8,116906.0,42.3603,42.3893,42.3603,42.3603,116906.0
2024-10-15 14:25:00,43.8,43.82,43.8,43.82,88287.0,42.3603,42.3797,42.3603,42.3797,88287.0
2024-10-15 14:30:00,43.82,43.84,43.8,43.8,59979.0,42.3797,42.399,42.3603,42.3603,59979.0
2024-10-15 14:35:00,43.8,43.82,43.8,43.8,63701.0,42.3603,42.3797,42.3603,42.3603,63701.0
2024-10-15 14:40:00,43.8,43.81,43.76,43.77,75764.0,42.3603,42.37,42.3216,42.3313,75764.0
2024-10-15 14:45:00,43.77,43.83,43.76,43.82,103466.0,42.3313,42.3893,42.3216,42.3797,103466.0
2024-10-15 14:50:00,43.83,43.83,43.79,43.8,57988.0,42.3893,42.3893,42.3506,42.3603,57988.0
2024-10-15 14:55:00,43.79,43.82,43.78,43.8,91426.0,42.3506,42.3797,42.341,42.3603,91426.0
2024-10-15 15:00:00,43.8,43.8,43.78,43.79,81525.0,42.3603,42.3603,42.341,42.3506,81525.0
2024-10-15 15:05:00,43.79,43.81,43.77,43.77,111785.0,42.3506,42.37,42.3313,42.3313,111785.0
2024-10-15 15:10:00,43.77,43.8,43.77,43.79,65554.0,42.3313,42.3603,42.3313,42.3506,65554.0
2024-10-15 15:15:00,43.78,43.8,43.75,43.8,112642.0,42.341,42.3603,42.312,42.3603,112642.0
2024-10-15 15:20:00,43.8,43.82,43.78,43.82,107431.0,42.3603,42.3797,42.341,42.3797,107431.0
2024-10-15 15:25:00,43.81,43.83,43.79,43.8,112419.0,42.37,42.3893,42.3506,42.3603,112419.0
2024-10-15 15:30:00,43.79,43.81,43.78,43.8,94635.0,42.3506,42.37,42.341,42.3603,94635.0
2024-10-15 15:35:00,43.79,43.83,43.76,43.77,143475.0,42.3506,42.3893,42.3216,42.3313,143475.0
2024-10-15 15:40:00,43.78,43.78,43.72,43.73,149546.0,42.341,42.341,42.2829,42.2926,149546.0
2024-10-15 15:45:00,43.73,43.79,43.72,43.77,330823.0,42.2926,42.3506,42.2829,42.3313,330823.0
2024-10-15 15:50:00,43.78,43.84,43.77,43.81,414721.0,42.341,42.399,42.3313,42.37,414721.0
2024-10-15 15:55:00,43.81,43.83,43.7,43.76,1242539.0,42.37,42.3893,42.2636,42.3216,1242539.0
2024-10-16 09:30:00,43.74,43.84,43.69,43.83,338245.0,42.3023,42.399,42.2539,42.3893,338245.0
2024-10-16 09:35:00,43.83,43.84,43.66,43.76,114904.0,42.3893,42.399,42.2249,42.3216,114904.0
2024-10-16 09:40:00,43.77,43.89,43.72,43.88,44689.0,42.3313,42.4474,42.2829,42.4377,44689.0
2024-10-16 09:45:00,43.88,43.91,43.84,43.86,103601.0,42.4377,42.4667,42.399,42.4183,103601.0
2024-10-16 09:50:00,43.84,43.88,43.84,43.86,54356.0,42.399,42.4377,42.399,42.4183,54356.0
2024-10-16 09:55:00,43.85,43.98,43.84,43.97,135590.0,42.4087,42.5344,42.399,42.5247,135590.0
2024-10-16 10:00:00,43.97,44.05,43.97,44.04,243961.0,42.5247,42.6021,42.5247,42.5924,243961.0
2024-10-16 10:05:00,44.04,44.1,44.03,44.07,136204.0,42.5924,42.6505,42.5828,42.6214,136204.0
2024-10-16 10:10:00,44.06,44.07,43.92,43.95,140408.0,42.6118,42.6214,42.4764,42.5054,140408.0
2024-10-16 10:15:00,43.94,43.96,43.88,43.96,57628.0,42.4957,42.5151,42.4377,42.5151,57628.0
2024-10-16 10:20:00,43.97,43.98,43.9,43.91,92080.0,42.5247,42.5344,42.457,42.4667,92080.0
2024-10-16 10:25:00,43.91,43.94,43.91,43.93,55378.0,42.4667,42.4957,42.4667,42.486,55378.0
2024-10-16 10:30:00,43.92,43.95,43.86,43.86,116415.0,42.4764,42.5054,42.4183,42.4183,116415.0
2024-10-16 10:35:00,43.87,43.89,43.85,43.89,72706.0,42.428,42.4474,42.4087,42.4474,72706.0
2024-10-16 10:40:00,43.9,43.92,43.86,43.89,49287.0,42.457,42.4764,42.4183,42.4474,49287.0
2024-10-16 10:45:00,43.89,43.89,43.81,43.84,67777.0,42.4474,42.4474,42.37,42.399,67777.0
2024-10-16 10:50:00,43.85,43.86,43.82,43.84,47207.0,42.4087,42.4183,42.3797,42.399,47207.0
2024-10-16 10:55:00,43.84,43.87,43.81,43.85,117543.0,42.399,42.428,42.37,42.4087,117543.0
2024-10-16 11:00:00,43.86,43.87,43.83,43.87,49436.0,42.4183,42.428,42.3893,42.428,49436.0
2024-10-16 11:05:00,43.86,43.87,43.8,43.82,61370.0,42.4183,42.428,42.3603,42.3797,61370.0
2024-10-16 11:10:00,43.82,43.85,43.8,43.84,39828.0,42.3797,42.4087,42.3603,42.399,39828.0
2024-10-16 11:15:00,43.84,43.85,43.83,43.83,39324.0,42.399,42.4087,42.3893,42.3893,39324.0
2024-10-16 11:20:00,43.84,43.84,43.82,43.82,46450.0,42.399,42.399,42.3797,42.3797,46450.0
2024-10-16 11:25:00,43.83,43.83,43.75,43.77,88588.0,42.3893,42.3893,42.312,42.3313,88588.0
2024-10-16 11:30:00,43.77,43.81,43.76,43.79,117270.0,42.3313,42.37,42.3216,42.3506,117270.0
2024-10-16 11:35:00,43.79,43.83,43.78,43.82,37022.0,42.3506,42.3893,42.341,42.3797,37022.0
2024-10-16 11:40:00,43.82,43.85,43.8,43.84,38627.0,42.3797,42.4087,42.3603,42.399,38627.0
2024-10-16 11:45:00,43.84,43.85,43.81,43.84,61387.0,42.399,42.4087,42.37,42.399,61387.0
2024-10-16 11:50:00,43.84,43.85,43.81,43.82,66324.0,42.399,42.4087,42.37,42.3797,66324.0
2024-10-16 11:55:00,43.81,43.82,43.79,43.82,58403.0,42.37,42.3797,42.3506,42.3797,58403.0
2024-10-16 12:00:00,43.82,43.84,43.8,43.8,50699.0,42.3797,42.399,42.3603,42.3603,50699.0
2024-10-16 12:05:00,43.8,43.86,43.8,43.86,63741.0,42.3603,42.4183,42.3603,42.4183,63741.0
2024-10-16 12:10:00,43.86,43.88,43.84,43.88,56428.0,42.4183,42.4377,42.399,42.4377,56428.0
2024-10-16 12:15:00,43.88,43.88,43.8,43.82,57653.0,42.4377,42.4377,42.3603,42.3797,57653.0
2024-10-16 12:20:00,43.82,43.82,43.77,43.8,54096.0,42.3797,42.3797,42.3313,42.3603,54096.0
2024-10-16 12:25:00,43.79,43.82,43.79,43.8,42664.0,42.3506,42.3797,42.3506,42.3603,42664.0
2024-10-16 12:30:00,43.8,43.83,43.79,43.83,29990.0,42.3603,42.3893,42.3506,42.3893,29990.0
2024-10-16 12:35:00,43.83,43.85,43.82,43.84,42273.0,42.3893,42.4087,42.3797,42.399,42273.0
2024-10-16 12:40:00,43.84,43.84,43.82,43.83,24635.0,42.399,42.399,42.3797,42.3893,24635.0
2024-10-16 12:45:00,43.82,43.84,43.8,43.8,41368.0,42.3797,42.399,42.3603,42.3603,41368.0
2024-10-16 12:50:00,43.8,43.82,43.79,43.82,42483.0,42.3603,42.3797,42.3506,42.3797,42483.0
2024-10-16 12:55:00,43.81,43.83,43.79,43.8,76159.0,42.37,42.3893,42.3506,42.3603,76159.0
2024-10-16 13:00:00,43.8,43.88,43.79,43.86,45274.0,42.3603,42.4377,42.3506,42.4183,45274.0
2024-10-16 13:05:00,43.87,43.87,43.84,43.85,45638.0,42.428,42.428,42.399,42.4087,45638.0
2024-10-16 13:10:00,43.85,43.88,43.83,43.87,35605.0,42.4087,42.4377,42.3893,42.428,35605.0
2024-10-16 13:15:00,43.88,43.9,43.87,43.89,26161.0,42.4377,42.457,42.428,42.4474,26161.0
2024-10-16 13:20:00,43.88,43.89,43.85,43.86,40668.0,42.4377,42.4474,42.4087,42.4183,40668.0
2024-10-16 13:25:00,43.86,43.89,43.86,43.87,25805.0,42.4183,42.4474,42.4183,42.428,25805.0
2024-10-16 13:30:00,43.86,43.87,43.84,43.86,34271.0,42.4183,42.428,42.399,42.4183,34271.0
2024-10-16 13:35:00,43.86,43.87,43.83,43.86,31342.0,42.4183,42.428,42.3893,42.4183,31342.0
2024-10-16 13:40:00,43.87,43.87,43.83,43.86,34280.0,42.428,42.428,42.3893,42.4183,34280.0
2024-10-16 13:45:00,43.86,43.88,43.85,43.86,35588.0,42.4183,42.4377,42.4087,42.4183,35588.0
2024-10-16 13:50:00,43.86,43.87,43.85,43.85,25848.0,42.4183,42.428,42.4087,42.4087,25848.0
2024-10-16 13:55:00,43.86,43.9,43.85,43.88,35241.0,42.4183,42.457,42.4087,42.4377,35241.0
2024-10-16 14:00:00,43.88,43.88,43.84,43.87,78727.0,42.4377,42.4377,42.399,42.428,78727.0
2024-10-16 14:05:00,43.87,43.9,43.86,43.88,35710.0,42.428,42.457,42.4183,42.4377,35710.0
2024-10-16 14:10:00,43.88,43.89,43.86,43.89,26098.0,42.4377,42.4474,42.4183,42.4474,26098.0
2024-10-16 14:15:00,43.88,43.9,43.87,43.87,47892.0,42.4377,42.457,42.428,42.428,47892.0
2024-10-16 14:20:00,43.88,43.93,43.87,43.93,55002.0,42.4377,42.486,42.428,42.486,55002.0
2024-10-16 14:25:00,43.93,43.95,43.91,43.94,67503.0,42.486,42.5054,42.4667,42.4957,67503.0
2024-10-16 14:30:00,43.94,43.96,43.92,43.95,79233.0,42.4957,42.5151,42.4764,42.5054,79233.0
2024-10-16 14:35:00,43.96,43.97,43.93,43.94,50266.0,42.5151,42.5247,42.486,42.4957,50266.0
2024-10-16 14:40:00,43.95,43.95,43.91,43.93,45447.0,42.5054,42.5054,42.4667,42.486,45447.0
2024-10-16 14:45:00,43.93,43.94,43.91,43.93,47716.0,42.486,42.4957,42.4667,42.486,47716.0
2024-10-16 14:50:00,43.93,43.94,43.9,43.93,46551.0,42.486,42.4957,42.457,42.486,46551.0
2024-10-16 14:55:00,43.93,43.94,43.91,43.92,63219.0,42.486,42.4957,42.4667,42.4764,63219.0
2024-10-16 15:00:00,43.92,43.93,43.88,43.9,86889.0,42.4764,42.486,42.4377,42.457,86889.0
2024-10-16 15:05:00,43.9,43.91,43.86,43.87,79313.0,42.457,42.4667,42.4183,42.428,79313.0
2024-10-16 15:10:00,43.87,43.9,43.86,43.88,47503.0,42.428,42.457,42.4183,42.4377,47503.0
2024-10-16 15:15:00,43.89,43.89,43.87,43.89,53322.0,42.4474,42.4474,42.428,42.4474,53322.0
2024-10-16 15:20:00,43.88,43.89,43.86,43.88,46692.0,42.4377,42.4474,42.4183,42.4377,46692.0
2024-10-16 15:25:00,43.87,43.91,43.86,43.9,61908.0,42.428,42.4667,42.4183,42.457,61908.0
2024-10-16 15:30:00,43.9,43.92,43.89,43.91,119596.0,42.457,42.4764,42.4474,42.4667,119596.0
2024-10-16 15:35:00,43.91,43.92,43.89,43.91,150703.0,42.4667,42.4764,42.4474,42.4667,150703.0
2024-10-16 15:40:00,43.91,43.94,43.89,43.9,226383.0,42.4667,42.4957,42.4474,42.457,226383.0
2024-10-16 15:45:00,43.91,43.93,43.88,43.89,161705.0,42.4667,42.486,42.4377,42.4474,161705.0
2024-10-16 15:50:00,43.88,43.92,43.88,43.9,235527.0,42.4377,42.4764,42.4377,42.457,235527.0
2024-10-16 15:55:00,43.9,43.93,43.87,43.9,493895.0,42.457,42.486,42.428,42.457,493895.0
2024-10-17 09:30:00,43.88,43.96,43.72,43.93,351321.0,42.4377,42.5151,42.2829,42.486,351321.0
2024-10-17 09:35:00,43.92,44.0,43.91,43.95,104988.0,42.4764,42.5537,42.4667,42.5054,104988.0
2024-10-17 09:40:00,43.95,43.96,43.86,43.9,46721.0,42.5054,42.5151,42.4183,42.457,46721.0
2024-10-17 09:45:00,43.89,43.94,43.85,43.91,69267.0,42.4474,42.4957,42.4087,42.4667,69267.0
2024-10-17 09:50:00,43.91,43.96,43.86,43.86,70927.0,42.4667,42.5151,42.4183,42.4183,70927.0
2024-10-17 09:55:00,43.86,43.96,43.84,43.95,98935.0,42.4183,42.5151,42.399,42.5054,98935.0
2024-10-17 10:00:00,43.95,43.96,43.87,43.93,80955.0,42.5054,42.5151,42.428,42.486,80955.0
2024-10-17 10:05:00,43.94,43.95,43.88,43.91,233701.0,42.4957,42.5054,42.4377,42.4667,233701.0
2024-10-17 10:10:00,43.91,43.98,43.88,43.94,107657.0,42.4667,42.5344,42.4377,42.4957,107657.0
2024-10-17 10:15:00,43.93,43.97,43.89,43.93,53091.0,42.486,42.5247,42.4474,42.486,53091.0
2024-10-17 10:20:00,43.92,43.98,43.91,43.97,101279.0,42.4764,42.5344,42.4667,42.5247,101279.0
2024-10-17 10:25:00,43.96,43.97,43.91,43.94,72998.0,42.5151,42.5247,42.4667,42.4957,72998.0
2024-10-17 10:30:00,43.95,43.95,43.88,43.9,83185.0,42.5054,42.5054,42.4377,42.457,83185.0
2024-10-17 10:35:00,43.9,43.9,43.79,43.8,89580.0,42.457,42.457,42.3506,42.3603,89580.0
2024-10-17 10:40:00,43.81,43.83,43.79,43.8,76561.0,42.37,42.3893,42.3506,42.3603,76561.0
2024-10-17 10:45:00,43.8,43.8,43.76,43.8,123591.0,42.3603,42.3603,42.3216,42.3603,123591.0
2024-10-17 10:50:00,43.79,43.8,43.75,43.78,70850.0,42.3506,42.3603,42.312,42.341,70850.0
2024-10-17 10:55:00,43.78,43.83,43.76,43.78,83891.0,42.341,42.3893,42.3216,42.341,83891.0
2024-10-17 11:00:00,43.78,43.79,43.74,43.77,62935.0,42.341,42.3506,42.3023,42.3313,62935.0
2024-10-17 11:05:00,43.78,43.78,43.74,43.74,176408.0,42.341,42.341,42.3023,42.3023,176408.0
2024-10-17 11:10:00,43.75,43.78,43.74,43.76,141300.0,42.312,42.341,42.3023,42.3216,141300.0
2024-10-17 11:15:00,43.77,43.8,43.75,43.79,78377.0,42.3313,42.3603,42.312,42.3506,78377.0
2024-10-17 11:20:00,43.78,43.79,43.75,43.77,50897.0,42.341,42.3506,42.312,42.3313,50897.0
2024-10-17 11:25:00,43.77,43.78,43.75,43.76,65145.0,42.3313,42.341,42.312,42.3216,65145.0
2024-10-17 11:30:00,43.76,43.76,43.74,43.74,71151.0,42.3216,42.3216,42.3023,42.3023,71151.0
2024-10-17 11:35:00,43.74,43.74,43.69,43.7,137375.0,42.3023,42.3023,42.2539,42.2636,137375.0
2024-10-17 11:40:00,43.69,43.72,43.68,43.69,63130.0,42.2539,42.2829,42.2443,42.2539,63130.0
2024-10-17 11:45:00,43.69,43.7,43.68,43.7,48295.0,42.2539,42.2636,42.2443,42.2636,48295.0
2024-10-17 11:50:00,43.7,43.7,43.67,43.68,46991.0,42.2636,42.2636,42.2346,42.2443,46991.0
2024-10-17 11:55:00,43.67,43.68,43.63,43.64,70835.0,42.2346,42.2443,42.1959,42.2056,70835.0
2024-10-17 12:00:00,43.64,43.65,43.61,43.64,73539.0,42.2056,42.2152,42.1766,42.2056,73539.0
2024-10-17 12:05:00,43.64,43.68,43.63,43.68,89625.0,42.2056,42.2443,42.1959,42.2443,89625.0
2024-10-17 12:10:00,43.67,43.68,43.63,43.64,43035.0,42.2346,42.2443,42.1959,42.2056,43035.0
2024-10-17 12:15:00,43.64,43.68,43.63,43.68,64696.0,42.2056,42.2443,42.1959,42.2443,64696.0
2024-10-17 12:20:00,43.68,43.68,43.62,43.64,116623.0,42.2443,42.2443,42.1862,42.2056,116623.0
2024-10-17 12:25:00,43.64,43.65,43.62,43.63,71693.0,42.2056,42.2152,42.1862,42.1959,71693.0
2024-10-17 12:30:00,43.63,43.65,43.62,43.64,69163.0,42.1959,42.2152,42.1862,42.2056,69163.0
2024-10-17 12:35:00,43.65,43.7,43.64,43.68,87912.0,42.2152,42.2636,42.2056,42.2443,87912.0
2024-10-17 12:40:00,43.68,43.7,43.66,43.69,49899.0,42.2443,42.2636,42.2249,42.2539,49899.0
2024-10-17 12:45:00,43.68,43.71,43.68,43.7,37595.0,42.2443,42.2733,42.2443,42.2636,37595.0
2024-10-17 12:50:00,43.69,43.7,43.68,43.7,29887.0,42.2539,42.2636,42.2443,42.2636,29887.0
2024-10-17 12:55:00,43.7,43.71,43.69,43.7,41074.0,42.2636,42.2733,42.2539,42.2636,41074.0
2024-10-17 13:00:00,43.71,43.71,43.64,43.66,66615.0,42.2733,42.2733,42.2056,42.2249,66615.0
2024-10-17 13:05:00,43.66,43.67,43.65,43.66,41527.0,42.2249,42.2346,42.2152,42.2249,41527.0
2024-10-17 13:10:00,43.66,43.67,43.64,43.66,54195.0,42.2249,42.2346,42.2056,42.2249,54195.0
2024-10-17 13:15:00,43.66,43.67,43.64,43.65,52810.0,42.2249,42.2346,42.2056,42.2152,52810.0
2024-10-17 13:20:00,43.65,43.65,43.62,43.63,36861.0,42.2152,42.2152,42.1862,42.1959,36861.0
2024-10-17 13:25:00,43.63,43.64,43.62,43.63,81772.0,42.1959,42.2056,42.1862,42.1959,81772.0
2024-10-17 13:30:00,43.63,43.65,43.61,43.64,115872.0,42.1959,42.2152,42.1766,42.2056,115872.0
2024-10-17 13:35:00,43.63,43.65,43.63,43.65,74344.0,42.1959,42.2152,42.1959,42.2152,74344.0
2024-10-17 13:40:00,43.65,43.66,43.62,43.64,49257.0,42.2152,42.2249,42.1862,42.2056,49257.0
2024-10-17 13:45:00,43.64,43.67,43.63,43.67,36425.0,42.2056,42.2346,42.1959,42.2346,36425.0
2024-10-17 13:50:00,43.67,43.68,43.64,43.65,63040.0,42.2346,42.2443,42.2056,42.2152,63040.0
2024-10-17 13:55:00,43.64,43.65,43.62,43.63,49728.0,42.2056,42.2152,42.1862,42.1959,49728.0
2024-10-17 14:00:00,43.63,43.64,43.58,43.59,76500.0,42.1959,42.2056,42.1475,42.1572,76500.0
2024-10-17 14:05:00,43.59,43.6,43.55,43.56,66846.0,42.1572,42.1669,42.1185,42.1282,66846.0
2024-10-17 14:10:00,43.55,43.56,43.53,43.53,73015.0,42.1185,42.1282,42.0992,42.0992,73015.0
2024-10-17 14:15:00,43.53,43.55,43.52,43.54,52022.0,42.0992,42.1185,42.0895,42.1089,52022.0
2024-10-17 14:20:00,43.54,43.58,43.54,43.57,116355.0,42.1089,42.1475,42.1089,42.1379,116355.0
2024-10-17 14:25:00,43.57,43.61,43.56,43.59,73054.0,42.1379,42.1766,42.1282,42.1572,73054.0
2024-10-17 14:30:00,43.59,43.63,43.58,43.62,37236.0,42.1572,42.1959,42.1475,42.1862,37236.0
2024-10-17 14:35:00,43.63,43.64,43.61,43.63,51120.0,42.1959,42.2056,42.1766,42.1959,51120.0
2024-10-17 14:40:00,43.63,43.63,43.59,43.61,50189.0,42.1959,42.1959,42.1572,42.1766,50189.0
2024-10-17 14:45:00,43.61,43.61,43.58,43.61,64252.0,42.1766,42.1766,42.1475,42.1766,64252.0
2024-10-17 14:50:00,43.6,43.64,43.59,43.64,51057.0,42.1669,42.2056,42.1572,42.2056,51057.0
2024-10-17 14:55:00,43.64,43.65,43.63,43.64,45094.0,42.2056,42.2152,42.1959,42.2056,45094.0
2024-10-17 15:00:00,43.64,43.66,43.63,43.64,68044.0,42.2056,42.2249,42.1959,42.2056,68044.0
2024-10-17 15:05:00,43.63,43.65,43.62,43.65,74534.0,42.1959,42.2152,42.1862,42.2152,74534.0
2024-10-17 15:10:00,43.65,43.65,43.63,43.65,55390.0,42.2152,42.2152,42.1959,42.2152,55390.0
2024-10-17 15:15:00,43.65,43.67,43.64,43.66,59946.0,42.2152,42.2346,42.2056,42.2249,59946.0
2024-10-17 15:20:00,43.66,43.67,43.65,43.65,55392.0,42.2249,42.2346,42.2152,42.2152,55392.0
2024-10-17 15:25:00,43.66,43.7,43.65,43.7,68399.0,42.2249,42.2636,42.2152,42.2636,68399.0
2024-10-17 15:30:00,43.7,43.72,43.69,43.71,119783.0,42.2636,42.2829,42.2539,42.2733,119783.0
2024-10-17 15:35:00,43.71,43.75,43.69,43.73,100783.0,42.2733,42.312,42.2539,42.2926,100783.0
2024-10-17 15:40:00,43.73,43.74,43.7,43.71,109159.0,42.2926,42.3023,42.2636,42.2733,109159.0
2024-10-17 15:45:00,43.71,43.75,43.7,43.74,159854.0,42.2733,42.312,42.2636,42.3023,159854.0
2024-10-17 15:50:00,43.75,43.82,43.74,43.82,330149.0,42.312,42.3797,42.3023,42.3797,330149.0
2024-10-17 15:55:00,43.82,43.86,43.81,43.85,705953.0,42.3797,42.4183,42.37,42.4087,705953.0
2024-10-18 09:30:00,43.83,43.88,43.67,43.73,1375136.0,42.3893,42.4377,42.2346,42.2926,1375136.0
2024-10-18 09:35:00,43.73,43.85,43.7,43.84,88209.0,42.2926,42.4087,42.2636,42.399,88209.0
2024-10-18 09:40:00,43.83,43.89,43.81,43.84,97841.0,42.3893,42.4474,42.37,42.399,97841.0
2024-10-18 09:45:00,43.84,43.93,43.81,43.91,83272.0,42.399,42.486,42.37,42.4667,83272.0
2024-10-18 09:50:00,43.9,43.91,43.83,43.87,105456.0,42.457,42.4667,42.3893,42.428,105456.0
2024-10-18 09:55:00,43.88,43.9,43.83,43.89,79204.0,42.4377,42.457,42.3893,42.4474,79204.0
2024-10-18 10:00:00,43.89,43.96,43.86,43.94,88703.0,42.4474,42.5151,42.4183,42.4957,88703.0
2024-10-18 10:05:00,43.94,43.95,43.85,43.86,78848.0,42.4957,42.5054,42.4087,42.4183,78848.0
2024-10-18 10:10:00,43.86,43.91,43.84,43.91,60609.0,42.4183,42.4667,42.399,42.4667,60609.0
2024-10-18 10:15:00,43.91,43.92,43.88,43.88,43642.0,42.4667,42.4764,42.4377,42.4377,43642.0
2024-10-18 10:20:00,43.89,43.91,43.87,43.91,43317.0,42.4474,42.4667,42.428,42.4667,43317.0
2024-10-18 10:25:00,43.91,43.94,43.89,43.94,60680.0,42.4667,42.4957,42.4474,42.4957,60680.0
2024-10-18 10:30:00,43.94,43.96,43.88,43.93,105182.0,42.4957,42.5151,42.4377,42.486,105182.0
2024-10-18 10:35:00,43.93,44.0,43.91,43.98,90132.0,42.486,42.5537,42.4667,42.5344,90132.0
2024-10-18 10:40:00,43.98,43.99,43.97,43.99,57167.0,42.5344,42.5441,42.5247,42.5441,57167.0
2024-10-18 10:45:00,43.98,44.03,43.96,44.0,190381.0,42.5344,42.5828,42.5151,42.5537,190381.0
2024-10-18 10:50:00,44.0,44.1,43.99,44.09,208346.0,42.5537,42.6505,42.5441,42.6408,208346.0
2024-10-18 10:55:00,44.09,44.13,44.01,44.04,289589.0,42.6408,42.6795,42.5634,42.5924,289589.0
2024-10-18 11:00:00,44.03,44.06,43.99,44.05,209351.0,42.5828,42.6118,42.5441,42.6021,209351.0
2024-10-18 11:05:00,44.05,44.1,44.04,44.04,72661.0,42.6021,42.6505,42.5924,42.5924,72661.0
2024-10-18 11:10:00,44.05,44.08,44.03,44.07,51224.0,42.6021,42.6311,42.5828,42.6214,51224.0
2024-10-18 11:15:00,44.06,44.06,44.01,44.05,80919.0,42.6118,42.6118,42.5634,42.6021,80919.0
2024-10-18 11:20:00,44.05,44.08,44.03,44.07,94727.0,42.6021,42.6311,42.5828,42.6214,94727.0
2024-10-18 11:25:00,44.07,44.11,44.05,44.1,133995.0,42.6214,42.6601,42.6021,42.6505,133995.0
2024-10-18 11:30:00,44.09,44.1,44.06,44.08,74417.0,42.6408,42.6505,42.6118,42.6311,74417.0
2024-10-18 11:35:00,44.09,44.12,44.08,44.12,115627.0,42.6408,42.6698,42.6311,42.6698,115627.0
2024-10-18 11:40:00,44.12,44.15,44.11,44.15,116465.0,42.6698,42.6988,42.6601,42.6988,116465.0
2024-10-18 11:45:00,44.15,44.17,44.14,44.15,112907.0,42.6988,42.7182,42.6891,42.6988,112907.0
2024-10-18 11:50:00,44.15,44.17,44.13,44.14,94813.0,42.6988,42.7182,42.6795,42.6891,94813.0
2024-10-18 11:55:00,44.13,44.14,44.12,44.13,43926.0,42.6795,42.6891,42.6698,42.6795,43926.0
2024-10-18 12:00:00,44.13,44.14,44.07,44.11,199918.0,42.6795,42.6891,42.6214,42.6601,199918.0
2024-10-18 12:05:00,44.1,44.12,44.07,44.11,94519.0,42.6505,42.6698,42.6214,42.6601,94519.0
2024-10-18 12:10:00,44.1,44.11,44.07,44.08,50904.0,42.6505,42.6601,42.6214,42.6311,50904.0
2024-10-18 12:15:00,44.08,44.1,44.07,44.08,47762.0,42.6311,42.6505,42.6214,42.6311,47762.0
2024-10-18 12:20:00,44.08,44.08,44.05,44.06,32344.0,42.6311,42.6311,42.6021,42.6118,32344.0
2024-10-18 12:25:00,44.07,44.09,44.05,44.09,42962.0,42.6214,42.6408,42.6021,42.6408,42962.0
2024-10-18 12:30:00,44.09,44.09,44.02,44.02,39793.0,42.6408,42.6408,42.5731,42.5731,39793.0
2024-10-18 12:35:00,44.03,44.03,44.0,44.02,38918.0,42.5828,42.5828,42.5537,42.5731,38918.0
2024-10-18 12:40:00,44.02,44.02,43.99,44.0,41346.0,42.5731,42.5731,42.5441,42.5537,41346.0
2024-10-18 12:45:00,44.0,44.0,43.98,44.0,39877.0,42.5537,42.5537,42.5344,42.5537,39877.0
2024-10-18 12:50:00,44.0,44.03,43.99,44.02,44137.0,42.5537,42.5828,42.5441,42.5731,44137.0
2024-10-18 12:55:00,44.03,44.04,43.98,43.99,47779.0,42.5828,42.5924,42.5344,42.5441,47779.0
2024-10-18 13:00:00,43.98,44.0,43.98,44.0,100368.0,42.5344,42.5537,42.5344,42.5537,100368.0
2024-10-18 13:05:00,44.0,44.01,43.99,44.0,27037.0,42.5537,42.5634,42.5441,42.5537,27037.0
2024-10-18 13:10:00,44.0,44.03,44.0,44.02,45373.0,42.5537,42.5828,42.5537,42.5731,45373.0
2024-10-18 13:15:00,44.03,44.03,44.01,44.02,36412.0,42.5828,42.5828,42.5634,42.5731,36412.0
2024-10-18 13:20:00,44.03,44.05,44.01,44.04,59497.0,42.5828,42.6021,42.5634,42.5924,59497.0
2024-10-18 13:25:00,44.05,44.05,44.01,44.02,48106.0,42.6021,42.6021,42.5634,42.5731,48106.0
2024-10-18 13:30:00,44.02,44.03,44.0,44.02,36794.0,42.5731,42.5828,42.5537,42.5731,36794.0
2024-10-18 13:35:00,44.02,44.04,44.01,44.04,52666.0,42.5731,42.5924,42.5634,42.5924,52666.0
2024-10-18 13:40:00,44.04,44.04,44.0,44.01,46125.0,42.5924,42.5924,42.5537,42.5634,46125.0
2024-10-18 13:45:00,44.0,44.02,44.0,44.01,33910.0,42.5537,42.5731,42.5537,42.5634,33910.0
2024-10-18 13:50:00,44.0,44.01,43.98,43.98,38477.0,42.5537,42.5634,42.5344,42.5344,38477.0
2024-10-18 13:55:00,43.98,43.99,43.96,43.98,49272.0,42.5344,42.5441,42.5151,42.5344,49272.0
2024-10-18 14:00:00,43.97,43.98,43.93,43.95,103459.0,42.5247,42.5344,42.486,42.5054,103459.0
2024-10-18 14:05:00,43.95,43.97,43.94,43.97,41893.0,42.5054,42.5247,42.4957,42.5247,41893.0
2024-10-18 14:10:00,43.97,43.97,43.94,43.97,68052.0,42.5247,42.5247,42.4957,42.5247,68052.0
2024-10-18 14:15:00,43.97,43.98,43.96,43.98,67821.0,42.5247,42.5344,42.5151,42.5344,67821.0
2024-10-18 14:20:00,43.98,44.0,43.97,43.98,81826.0,42.5344,42.5537,42.5247,42.5344,81826.0
2024-10-18 14:25:00,43.98,44.01,43.98,44.0,94197.0,42.5344,42.5634,42.5344,42.5537,94197.0
2024-10-18 14:30:00,44.0,44.01,43.99,43.99,53603.0,42.5537,42.5634,42.5441,42.5441,53603.0
2024-10-18 14:35:00,44.0,44.01,43.99,44.01,77427.0,42.5537,42.5634,42.5441,42.5634,77427.0
2024-10-18 14:40:00,44.01,44.01,43.99,44.0,62642.0,42.5634,42.5634,42.5441,42.5537,62642.0
2024-10-18 14:45:00,44.0,44.0,43.98,44.0,56530.0,42.5537,42.5537,42.5344,42.5537,56530.0
2024-10-18 14:50:00,44.0,44.01,43.99,44.0,44425.0,42.5537,42.5634,42.5441,42.5537,44425.0
2024-10-18 14:55:00,44.0,44.0,43.96,43.96,62949.0,42.5537,42.5537,42.5151,42.5151,62949.0
2024-10-18 15:00:00,43.97,43.97,43.94,43.96,85395.0,42.5247,42.5247,42.4957,42.5151,85395.0
2024-10-18 15:05:00,43.95,43.97,43.95,43.97,56069.0,42.5054,42.5247,42.5054,42.5247,56069.0
2024-10-18 15:10:00,43.97,43.97,43.93,43.94,59943.0,42.5247,42.5247,42.486,42.4957,59943.0
2024-10-18 15:15:00,43.94,43.94,43.9,43.91,113546.0,42.4957,42.4957,42.457,42.4667,113546.0
2024-10-18 15:20:00,43.92,43.92,43.89,43.91,68898.0,42.4764,42.4764,42.4474,42.4667,68898.0
2024-10-18 15:25:00,43.91,43.91,43.89,43.91,90091.0,42.4667,42.4667,42.4474,42.4667,90091.0
2024-10-18 15:30:00,43.91,43.91,43.84,43.9,143307.0,42.4667,42.4667,42.399,42.457,143307.0
2024-10-18 15:35:00,43.9,43.91,43.88,43.91,93660.0,42.457,42.4667,42.4377,42.4667,93660.0
2024-10-18 15:40:00,43.91,43.95,43.9,43.95,140501.0,42.4667,42.5054,42.457,42.5054,140501.0
2024-10-18 15:45:00,43.95,43.99,43.94,43.98,148278.0,42.5054,42.5441,42.4957,42.5344,148278.0
2024-10-18 15:50:00,43.99,44.03,43.98,44.02,193470.0,42.5441,42.5828,42.5344,42.5731,193470.0
2024-10-18 15:55:00,44.03,44.04,43.95,44.0,788560.0,42.5828,42.5924,42.5054,42.5537,788560.0
2024-10-21 09:30:00,44.04,44.11,43.83,43.99,441473.0,42.5924,42.6601,42.3893,42.5441,441473.0
2024-10-21 09:35:00,43.98,44.11,43.95,44.09,144665.0,42.5344,42.6601,42.5054,42.6408,144665.0
2024-10-21 09:40:00,44.09,44.17,44.08,44.09,205554.0,42.6408,42.7182,42.6311,42.6408,205554.0
2024-10-21 09:45:00,44.09,44.2,44.07,44.16,237444.0,42.6408,42.7472,42.6214,42.7085,237444.0
2024-10-21 09:50:00,44.15,44.2,44.11,44.15,102535.0,42.6988,42.7472,42.6601,42.6988,102535.0
2024-10-21 09:55:00,44.15,44.16,44.03,44.07,157597.0,42.6988,42.7085,42.5828,42.6214,157597.0
2024-10-21 10:00:00,44.07,44.08,44.01,44.02,191713.0,42.6214,42.6311,42.5634,42.5731,191713.0
2024-10-21 10:05:00,44.02,44.11,44.01,44.08,284692.0,42.5731,42.6601,42.5634,42.6311,284692.0
2024-10-21 10:10:00,44.08,44.09,44.0,44.02,131491.0,42.6311,42.6408,42.5537,42.5731,131491.0
2024-10-21 10:15:00,44.01,44.01,43.86,43.91,143422.0,42.5634,42.5634,42.4183,42.4667,143422.0
2024-10-21 10:20:00,43.91,43.95,43.9,43.94,93719.0,42.4667,42.5054,42.457,42.4957,93719.0
2024-10-21 10:25:00,43.94,43.95,43.86,43.89,137703.0,42.4957,42.5054,42.4183,42.4474,137703.0
2024-10-21 10:30:00,43.89,43.91,43.85,43.87,111487.0,42.4474,42.4667,42.4087,42.428,111487.0
2024-10-21 10:35:00,43.88,43.9,43.83,43.89,101713.0,42.4377,42.457,42.3893,42.4474,101713.0
2024-10-21 10:40:00,43.88,43.92,43.87,43.91,106854.0,42.4377,42.4764,42.428,42.4667,106854.0
2024-10-21 10:45:00,43.9,43.91,43.79,43.79,162758.0,42.457,42.4667,42.3506,42.3506,162758.0
2024-10-21 10:50:00,43.8,43.82,43.74,43.76,225268.0,42.3603,42.3797,42.3023,42.3216,225268.0
2024-10-21 10:55:00,43.76,43.84,43.73,43.81,359378.0,42.3216,42.399,42.2926,42.37,359378.0
2024-10-21 11:00:00,43.81,43.85,43.79,43.81,190344.0,42.37,42.4087,42.3506,42.37,190344.0
2024-10-21 11:05:00,43.81,43.81,43.72,43.78,171367.0,42.37,42.37,42.2829,42.341,171367.0
2024-10-21 11:10:00,43.78,43.81,43.74,43.78,121207.0,42.341,42.37,42.3023,42.341,121207.0
2024-10-21 11:15:00,43.79,43.85,43.78,43.82,73925.0,42.3506,42.4087,42.341,42.3797,73925.0
2024-10-21 11:20:00,43.82,43.84,43.76,43.79,243910.0,42.3797,42.399,42.3216,42.3506,243910.0
2024-10-21 11:25:00,43.78,43.78,43.71,43.73,101620.0,42.341,42.341,42.2733,42.2926,101620.0
2024-10-21 11:30:00,43.72,43.76,43.71,43.73,93382.0,42.2829,42.3216,42.2733,42.2926,93382.0
2024-10-21 11:35:00,43.73,43.83,43.73,43.8,214348.0,42.2926,42.3893,42.2926,42.3603,214348.0
2024-10-21 11:40:00,43.8,43.89,43.8,43.88,245432.0,42.3603,42.4474,42.3603,42.4377,245432.0
2024-10-21 11:45:00,43.88,43.9,43.84,43.89,115653.0,42.4377,42.457,42.399,42.4474,115653.0
2024-10-21 11:50:00,43.89,43.94,43.88,43.89,115525.0,42.4474,42.4957,42.4377,42.4474,115525.0
2024-10-21 11:55:00,43.88,43.92,43.88,43.9,85411.0,42.4377,42.4764,42.4377,42.457,85411.0
2024-10-21 12:00:00,43.91,43.92,43.85,43.88,85424.0,42.4667,42.4764,42.4087,42.4377,85424.0
2024-10-21 12:05:00,43.88,43.88,43.86,43.87,47590.0,42.4377,42.4377,42.4183,42.428,47590.0
2024-10-21 12:10:00,43.88,43.89,43.81,43.83,126372.0,42.4377,42.4474,42.37,42.3893,126372.0
2024-10-21 12:15:00,43.83,43.86,43.81,43.81,120140.0,42.3893,42.4183,42.37,42.37,120140.0
2024-10-21 12:20:00,43.82,43.85,43.78,43.83,142115.0,42.3797,42.4087,42.341,42.3893,142115.0
2024-10-21 12:25:00,43.83,43.85,43.79,43.81,115065.0,42.3893,42.4087,42.3506,42.37,115065.0
2024-10-21 12:30:00,43.81,43.82,43.8,43.8,74711.0,42.37,42.3797,42.3603,42.3603,74711.0
2024-10-21 12:35:00,43.8,43.83,43.8,43.81,76545.0,42.3603,42.3893,42.3603,42.37,76545.0
2024-10-21 12:40:00,43.81,43.82,43.8,43.82,51767.0,42.37,42.3797,42.3603,42.3797,51767.0
2024-10-21 12:45:00,43.82,43.83,43.8,43.81,62860.0,42.3797,42.3893,42.3603,42.37,62860.0
2024-10-21 12:50:00,43.8,43.83,43.79,43.83,116799.0,42.3603,42.3893,42.3506,42.3893,116799.0
2024-10-21 12:55:00,43.83,43.83,43.78,43.82,189417.0,42.3893,42.3893,42.341,42.3797,189417.0
2024-10-21 13:00:00,43.82,43.83,43.75,43.76,86597.0,42.3797,42.3893,42.312,42.3216,86597.0
2024-10-21 13:05:00,43.76,43.79,43.76,43.79,55146.0,42.3216,42.3506,42.3216,42.3506,55146.0
2024-10-21 13:10:00,43.79,43.8,43.77,43.79,51990.0,42.3506,42.3603,42.3313,42.3506,51990.0
2024-10-21 13:15:00,43.79,43.83,43.78,43.8,74317.0,42.3506,42.3893,42.341,42.3603,74317.0
2024-10-21 13:20:00,43.8,43.83,43.8,43.82,41950.0,42.3603,42.3893,42.3603,42.3797,41950.0
2024-10-21 13:25:00,43.82,43.83,43.79,43.79,64642.0,42.3797,42.3893,42.3506,42.3506,64642.0
2024-10-21 13:30:00,43.8,43.8,43.78,43.79,39273.0,42.3603,42.3603,42.341,42.3506,39273.0
2024-10-21 13:35:00,43.79,43.79,43.76,43.77,77448.0,42.3506,42.3506,42.3216,42.3313,77448.0
2024-10-21 13:40:00,43.77,43.78,43.76,43.76,50401.0,42.3313,42.341,42.3216,42.3216,50401.0
2024-10-21 13:45:00,43.77,43.77,43.74,43.74,115589.0,42.3313,42.3313,42.3023,42.3023,115589.0
2024-10-21 13:50:00,43.75,43.76,43.73,43.75,105059.0,42.312,42.3216,42.2926,42.312,105059.0
2024-10-21 13:55:00,43.75,43.75,43.71,43.73,72007.0,42.312,42.312,42.2733,42.2926,72007.0
2024-10-21 14:00:00,43.73,43.73,43.71,43.72,69096.0,42.2926,42.2926,42.2733,42.2829,69096.0
2024-10-21 14:05:00,43.72,43.75,43.71,43.73,88529.0,42.2829,42.312,42.2733,42.2926,88529.0
2024-10-21 14:10:00,43.73,43.74,43.69,43.7,144700.0,42.2926,42.3023,42.2539,42.2636,144700.0
2024-10-21 14:15:00,43.7,43.74,43.69,43.71,110759.0,42.2636,42.3023,42.2539,42.2733,110759.0
2024-10-21 14:20:00,43.72,43.73,43.68,43.69,173413.0,42.2829,42.2926,42.2443,42.2539,173413.0
2024-10-21 14:25:00,43.69,43.69,43.66,43.66,93375.0,42.2539,42.2539,42.2249,42.2249,93375.0
2024-10-21 14:30:00,43.66,43.67,43.62,43.62,111970.0,42.2249,42.2346,42.1862,42.1862,111970.0
2024-10-21 14:35:00,43.62,43.64,43.61,43.63,85264.0,42.1862,42.2056,42.1766,42.1959,85264.0
2024-10-21 14:40:00,43.63,43.64,43.62,43.62,89609.0,42.1959,42.2056,42.1862,42.1862,89609.0
2024-10-21 14:45:00,43.63,43.63,43.6,43.62,140148.0,42.1959,42.1959,42.1669,42.1862,140148.0
2024-10-21 14:50:00,43.62,43.7,43.6,43.69,135284.0,42.1862,42.2636,42.1669,42.2539,135284.0
2024-10-21 14:55:00,43.68,43.71,43.67,43.68,124274.0,42.2443,42.2733,42.2346,42.2443,124274.0
2024-10-21 15:00:00,43.67,43.69,43.63,43.63,127997.0,42.2346,42.2539,42.1959,42.1959,127997.0
2024-10-21 15:05:00,43.63,43.67,43.62,43.66,158334.0,42.1959,42.2346,42.1862,42.2249,158334.0
2024-10-21 15:10:00,43.66,43.69,43.65,43.68,145543.0,42.2249,42.2539,42.2152,42.2443,145543.0
2024-10-21 15:15:00,43.68,43.69,43.65,43.68,203792.0,42.2443,42.2539,42.2152,42.2443,203792.0
2024-10-21 15:20:00,43.68,43.71,43.68,43.7,73959.0,42.2443,42.2733,42.2443,42.2636,73959.0
2024-10-21 15:25:00,43.7,43.73,43.67,43.69,167566.0,42.2636,42.2926,42.2346,42.2539,167566.0
2024-10-21 15:30:00,43.68,43.68,43.64,43.66,164867.0,42.2443,42.2443,42.2056,42.2249,164867.0
2024-10-21 15:35:00,43.66,43.67,43.6,43.61,175949.0,42.2249,42.2346,42.1669,42.1766,175949.0
2024-10-21 15:40:00,43.61,43.64,43.6,43.62,161928.0,42.1766,42.2056,42.1669,42.1862,161928.0
2024-10-21 15:45:00,43.63,43.65,43.62,43.63,272371.0,42.1959,42.2152,42.1862,42.1959,272371.0
2024-10-21 15:50:00,43.63,43.65,43.61,43.65,455967.0,42.1959,42.2152,42.1766,42.2152,455967.0
2024-10-21 15:55:00,43.65,43.72,43.64,43.72,1595401.0,42.2152,42.2829,42.2056,42.2829,1595401.0
2024-10-22 09:30:00,41.9,41.9,40.75,41.05,2899440.0,40.5228,40.5228,39.4106,39.7007,2899440.0
2024-10-22 09:35:00,41.04,41.33,40.91,41.12,1898471.0,39.691,39.9715,39.5653,39.7684,1898471.0
2024-10-22 09:40:00,41.12,41.57,41.04,41.55,796958.0,39.7684,40.2036,39.691,40.1843,796958.0
2024-10-22 09:45:00,41.55,41.75,41.38,41.59,1508891.0,40.1843,40.3777,40.0199,40.223,1508891.0
2024-10-22 09:50:00,41.59,41.66,41.28,41.36,805967.0,40.223,40.2907,39.9231,40.0005,805967.0
2024-10-22 09:55:00,41.37,41.78,41.35,41.77,1051913.0,40.0102,40.4067,39.9908,40.397,1051913.0
2024-10-22 10:00:00,41.77,41.92,41.65,41.69,1124901.0,40.397,40.5421,40.281,40.3197,1124901.0
2024-10-22 10:05:00,41.69,41.98,41.67,41.98,716747.0,40.3197,40.6001,40.3003,40.6001,716747.0
2024-10-22 10:10:00,41.98,42.09,41.82,41.98,865038.0,40.6001,40.7065,40.4454,40.6001,865038.0
2024-10-22 10:15:00,41.98,42.2,41.93,42.11,847750.0,40.6001,40.8129,40.5518,40.7259,847750.0
2024-10-22 10:20:00,42.11,42.32,41.89,42.14,720579.0,40.7259,40.929,40.5131,40.7549,720579.0
2024-10-22 10:25:00,42.15,42.3,42.05,42.2,508463.0,40.7646,40.9096,40.6678,40.8129,508463.0
2024-10-22 10:30:00,42.2,42.22,41.88,41.93,424451.0,40.8129,40.8323,40.5034,40.5518,424451.0
2024-10-22 10:35:00,41.94,41.99,41.81,41.9,517459.0,40.5615,40.6098,40.4357,40.5228,517459.0
2024-10-22 10:40:00,41.91,42.1,41.85,42.07,313057.0,40.5324,40.7162,40.4744,40.6872,313057.0
2024-10-22 10:45:00,42.06,42.11,41.93,41.98,276475.0,40.6775,40.7259,40.5518,40.6001,276475.0
2024-10-22 10:50:00,41.98,42.04,41.88,41.91,205743.0,40.6001,40.6582,40.5034,40.5324,205743.0
2024-10-22 10:55:00,41.91,42.08,41.83,41.9,497056.0,40.5324,40.6969,40.4551,40.5228,497056.0
2024-10-22 11:00:00,41.9,41.91,41.81,41.85,289947.0,40.5228,40.5324,40.4357,40.4744,289947.0
2024-10-22 11:05:00,41.86,41.92,41.72,41.87,369008.0,40.4841,40.5421,40.3487,40.4938,369008.0
2024-10-22 11:10:00,41.87,41.96,41.86,41.88,320694.0,40.4938,40.5808,40.4841,40.5034,320694.0
2024-10-22 11:15:00,41.89,41.98,41.85,41.95,340684.0,40.5131,40.6001,40.4744,40.5711,340684.0
2024-10-22 11:20:00,41.96,42.02,41.89,41.98,334196.0,40.5808,40.6388,40.5131,40.6001,334196.0
2024-10-22 11:25:00,41.98,42.03,41.95,42.0,229899.0,40.6001,40.6485,40.5711,40.6195,229899.0
2024-10-22 11:30:00,41.99,42.02,41.95,41.97,180554.0,40.6098,40.6388,40.5711,40.5905,180554.0
2024-10-22 11:35:00,41.97,41.98,41.85,41.87,165385.0,40.5905,40.6001,40.4744,40.4938,165385.0
2024-10-22 11:40:00,41.87,41.88,41.79,41.82,201883.0,40.4938,40.5034,40.4164,40.4454,201883.0
2024-10-22 11:45:00,41.81,41.82,41.76,41.8,113099.0,40.4357,40.4454,40.3874,40.4261,113099.0
2024-10-22 11:50:00,41.79,41.82,41.77,41.8,87944.0,40.4164,40.4454,40.397,40.4261,87944.0
2024-10-22 11:55:00,41.79,41.84,41.78,41.81,130466.0,40.4164,40.4647,40.4067,40.4357,130466.0
2024-10-22 12:00:00,41.8,41.81,41.68,41.7,214330.0,40.4261,40.4357,40.31,40.3293,214330.0
2024-10-22 12:05:00,41.7,41.86,41.7,41.86,109881.0,40.3293,40.4841,40.3293,40.4841,109881.0
2024-10-22 12:10:00,41.86,41.88,41.8,41.85,180917.0,40.4841,40.5034,40.4261,40.4744,180917.0
2024-10-22 12:15:00,41.85,41.85,41.79,41.81,134283.0,40.4744,40.4744,40.4164,40.4357,134283.0
2024-10-22 12:20:00,41.8,41.83,41.78,41.79,99709.0,40.4261,40.4551,40.4067,40.4164,99709.0
2024-10-22 12:25:00,41.79,41.8,41.73,41.77,162847.0,40.4164,40.4261,40.3584,40.397,162847.0
2024-10-22 12:30:00,41.77,41.78,41.72,41.77,129649.0,40.397,40.4067,40.3487,40.397,129649.0
2024-10-22 12:35:00,41.76,41.81,41.73,41.76,161076.0,40.3874,40.4357,40.3584,40.3874,161076.0
2024-10-22 12:40:00,41.76,41.8,41.73,41.76,95997.0,40.3874,40.4261,40.3584,40.3874,95997.0
2024-10-22 12:45:00,41.77,41.85,41.73,41.81,114136.0,40.397,40.4744,40.3584,40.4357,114136.0
2024-10-22 12:50:00,41.82,41.96,41.81,41.93,168625.0,40.4454,40.5808,40.4357,40.5518,168625.0
2024-10-22 12:55:00,41.93,41.99,41.9,41.91,169499.0,40.5518,40.6098,40.5228,40.5324,169499.0
2024-10-22 13:00:00,41.91,41.92,41.84,41.84,105457.0,40.5324,40.5421,40.4647,40.4647,105457.0
2024-10-22 13:05:00,41.84,41.88,41.78,41.87,178753.0,40.4647,40.5034,40.4067,40.4938,178753.0
2024-10-22 13:10:00,41.86,41.95,41.84,41.93,199840.0,40.4841,40.5711,40.4647,40.5518,199840.0
2024-10-22 13:15:00,41.93,41.94,41.83,41.87,87585.0,40.5518,40.5615,40.4551,40.4938,87585.0
2024-10-22 13:20:00,41.86,41.88,41.82,41.83,86567.0,40.4841,40.5034,40.4454,40.4551,86567.0
2024-10-22 13:25:00,41.83,41.85,41.77,41.79,164825.0,40.4551,40.4744,40.397,40.4164,164825.0
2024-10-22 13:30:00,41.79,41.79,41.68,41.7,273103.0,40.4164,40.4164,40.31,40.3293,273103.0
2024-10-22 13:35:00,41.7,41.74,41.67,41.7,122687.0,40.3293,40.368,40.3003,40.3293,122687.0
2024-10-22 13:40:00,41.7,41.74,41.65,41.73,205421.0,40.3293,40.368,40.281,40.3584,205421.0
2024-10-22 13:45:00,41.73,41.74,41.59,41.61,320674.0,40.3584,40.368,40.223,40.2423,320674.0
2024-10-22 13:50:00,41.61,41.67,41.58,41.64,177767.0,40.2423,40.3003,40.2133,40.2713,177767.0
2024-10-22 13:55:00,41.64,41.7,41.57,41.57,188428.0,40.2713,40.3293,40.2036,40.2036,188428.0
2024-10-22 14:00:00,41.58,41.61,41.56,41.59,150466.0,40.2133,40.2423,40.1939,40.223,150466.0
2024-10-22 14:05:00,41.59,41.63,41.56,41.6,135240.0,40.223,40.2616,40.1939,40.2326,135240.0
2024-10-22 14:10:00,41.59,41.64,41.56,41.56,141218.0,40.223,40.2713,40.1939,40.1939,141218.0
2024-10-22 14:15:00,41.57,41.6,41.55,41.57,104346.0,40.2036,40.2326,40.1843,40.2036,104346.0
2024-10-22 14:20:00,41.57,41.6,41.51,41.59,430052.0,40.2036,40.2326,40.1456,40.223,430052.0
2024-10-22 14:25:00,41.59,41.69,41.58,41.69,373950.0,40.223,40.3197,40.2133,40.3197,373950.0
2024-10-22 14:30:00,41.69,41.7,41.63,41.69,186421.0,40.3197,40.3293,40.2616,40.3197,186421.0
2024-10-22 14:35:00,41.7,41.75,41.69,41.73,354247.0,40.3293,40.3777,40.3197,40.3584,354247.0
2024-10-22 14:40:00,41.73,41.78,41.73,41.78,108179.0,40.3584,40.4067,40.3584,40.4067,108179.0
2024-10-22 14:45:00,41.77,41.8,41.73,41.75,212855.0,40.397,40.4261,40.3584,40.3777,212855.0
2024-10-22 14:50:00,41.76,41.77,41.74,41.76,101513.0,40.3874,40.397,40.368,40.3874,101513.0
2024-10-22 14:55:00,41.76,41.77,41.71,41.72,149997.0,40.3874,40.397,40.339,40.3487,149997.0
2024-10-22 15:00:00,41.72,41.72,41.62,41.63,173177.0,40.3487,40.3487,40.252,40.2616,173177.0
2024-10-22 15:05:00,41.63,41.7,41.62,41.69,179485.0,40.2616,40.3293,40.252,40.3197,179485.0
2024-10-22 15:10:00,41.69,41.74,41.68,41.71,183845.0,40.3197,40.368,40.31,40.339,183845.0
2024-10-22 15:15:00,41.71,41.75,41.66,41.68,211963.0,40.339,40.3777,40.2907,40.31,211963.0
2024-10-22 15:20:00,41.68,41.69,41.62,41.66,219311.0,40.31,40.3197,40.252,40.2907,219311.0
2024-10-22 15:25:00,41.66,41.68,41.61,41.64,255706.0,40.2907,40.31,40.2423,40.2713,255706.0
2024-10-22 15:30:00,41.65,41.72,41.64,41.71,308875.0,40.281,40.3487,40.2713,40.339,308875.0
2024-10-22 15:35:00,41.71,41.8,41.69,41.75,474325.0,40.339,40.4261,40.3197,40.3777,474325.0
2024-10-22 15:40:00,41.74,41.75,41.68,41.71,382432.0,40.368,40.3777,40.31,40.339,382432.0
2024-10-22 15:45:00,41.71,41.71,41.61,41.62,433796.0,40.339,40.339,40.2423,40.252,433796.0
2024-10-22 15:50:00,41.62,41.65,41.57,41.64,672731.0,40.252,40.281,40.2036,40.2713,672731.0
2024-10-22 15:55:00,41.64,41.66,41.5,41.5,1617545.0,40.2713,40.2907,40.1359,40.1359,1617545.0
2024-10-23 09:30:00,41.86,42.3,41.76,42.09,1005776.0,40.4841,40.9096,40.3874,40.7065,1005776.0
2024-10-23 09:35:00,42.09,42.25,41.99,42.11,355705.0,40.7065,40.8613,40.6098,40.7259,355705.0
2024-10-23 09:40:00,42.11,42.12,41.82,41.92,318219.0,40.7259,40.7355,40.4454,40.5421,318219.0
2024-10-23 09:45:00,41.92,41.94,41.79,41.8,213391.0,40.5421,40.5615,40.4164,40.4261,213391.0
2024-10-23 09:50:00,41.8,41.9,41.79,41.84,238707.0,40.4261,40.5228,40.4164,40.4647,238707.0
2024-10-23 09:55:00,41.84,41.91,41.8,41.9,154523.0,40.4647,40.5324,40.4261,40.5228,154523.0
2024-10-23 10:00:00,41.9,42.0,41.86,41.95,265493.0,40.5228,40.6195,40.4841,40.5711,265493.0
2024-10-23 10:05:00,41.95,42.04,41.93,42.0,213079.0,40.5711,40.6582,40.5518,40.6195,213079.0
2024-10-23 10:10:00,42.01,42.06,41.97,41.98,151852.0,40.6292,40.6775,40.5905,40.6001,151852.0
2024-10-23 10:15:00,41.97,41.98,41.83,41.87,160197.0,40.5905,40.6001,40.4551,40.4938,160197.0
2024-10-23 10:20:00,41.87,41.9,41.82,41.84,161067.0,40.4938,40.5228,40.4454,40.4647,161067.0
2024-10-23 10:25:00,41.84,41.92,41.78,41.9,134042.0,40.4647,40.5421,40.4067,40.5228,134042.0
2024-10-23 10:30:00,41.9,41.93,41.87,41.89,94307.0,40.5228,40.5518,40.4938,40.5131,94307.0
2024-10-23 10:35:00,41.89,41.91,41.86,41.89,118686.0,40.5131,40.5324,40.4841,40.5131,118686.0
2024-10-23 10:40:00,41.89,41.91,41.85,41.9,110507.0,40.5131,40.5324,40.4744,40.5228,110507.0
2024-10-23 10:45:00,41.9,41.92,41.87,41.91,167654.0,40.5228,40.5421,40.4938,40.5324,167654.0
2024-10-23 10:50:00,41.91,41.91,41.88,41.89,97711.0,40.5324,40.5324,40.5034,40.5131,97711.0
2024-10-23 10:55:00,41.9,41.96,41.89,41.92,186328.0,40.5228,40.5808,40.5131,40.5421,186328.0
2024-10-23 11:00:00,41.93,41.93,41.84,41.89,106940.0,40.5518,40.5518,40.4647,40.5131,106940.0
2024-10-23 11:05:00,41.89,41.93,41.87,41.91,94878.0,40.5131,40.5518,40.4938,40.5324,94878.0
2024-10-23 11:10:00,41.92,41.94,41.84,41.92,139582.0,40.5421,40.5615,40.4647,40.5421,139582.0
2024-10-23 11:15:00,41.92,42.01,41.92,41.99,191636.0,40.5421,40.6292,40.5421,40.6098,191636.0
2024-10-23 11:20:00,41.99,42.08,41.98,42.04,322548.0,40.6098,40.6969,40.6001,40.6582,322548.0
2024-10-23 11:25:00,42.04,42.06,41.97,41.97,200925.0,40.6582,40.6775,40.5905,40.5905,200925.0
2024-10-23 11:30:00,41.98,41.98,41.89,41.95,221542.0,40.6001,40.6001,40.5131,40.5711,221542.0
2024-10-23 11:35:00,41.95,42.0,41.94,41.95,148401.0,40.5711,40.6195,40.5615,40.5711,148401.0
2024-10-23 11:40:00,41.95,42.0,41.93,41.98,145862.0,40.5711,40.6195,40.5518,40.6001,145862.0
2024-10-23 11:45:00,41.99,42.0,41.96,42.0,68370.0,40.6098,40.6195,40.5808,40.6195,68370.0
2024-10-23 11:50:00,42.0,42.1,41.96,42.1,265472.0,40.6195,40.7162,40.5808,40.7162,265472.0
2024-10-23 11:55:00,42.09,42.11,42.03,42.05,143831.0,40.7065,40.7259,40.6485,40.6678,143831.0
2024-10-23 12:00:00,42.05,42.21,42.03,42.14,175782.0,40.6678,40.8226,40.6485,40.7549,175782.0
2024-10-23 12:05:00,42.15,42.19,42.13,42.19,113408.0,40.7646,40.8032,40.7452,40.8032,113408.0
2024-10-23 12:10:00,42.19,42.23,42.14,42.17,224272.0,40.8032,40.8419,40.7549,40.7839,224272.0
2024-10-23 12:15:00,42.17,42.23,42.17,42.19,105738.0,40.7839,40.8419,40.7839,40.8032,105738.0
2024-10-23 12:20:00,42.19,42.24,42.18,42.23,146926.0,40.8032,40.8516,40.7936,40.8419,146926.0
2024-10-23 12:25:00,42.23,42.25,42.2,42.23,101811.0,40.8419,40.8613,40.8129,40.8419,101811.0
2024-10-23 12:30:00,42.23,42.24,42.21,42.22,76646.0,40.8419,40.8516,40.8226,40.8323,76646.0
2024-10-23 12:35:00,42.22,42.23,42.15,42.15,98751.0,40.8323,40.8419,40.7646,40.7646,98751.0
2024-10-23 12:40:00,42.15,42.17,42.13,42.15,69805.0,40.7646,40.7839,40.7452,40.7646,69805.0
2024-10-23 12:45:00,42.14,42.19,42.14,42.18,86111.0,40.7549,40.8032,40.7549,40.7936,86111.0
2024-10-23 12:50:00,42.19,42.21,42.16,42.2,58157.0,40.8032,40.8226,40.7742,40.8129,58157.0
2024-10-23 12:55:00,42.19,42.2,42.14,42.18,67283.0,40.8032,40.8129,40.7549,40.7936,67283.0
2024-10-23 13:00:00,42.18,42.23,42.16,42.23,116741.0,40.7936,40.8419,40.7742,40.8419,116741.0
2024-10-23 13:05:00,42.23,42.29,42.22,42.28,298838.0,40.8419,40.9,40.8323,40.8903,298838.0
2024-10-23 13:10:00,42.28,42.38,42.27,42.37,204106.0,40.8903,40.987,40.8806,40.9773,204106.0
2024-10-23 13:15:00,42.37,42.39,42.35,42.39,97983.0,40.9773,40.9967,40.958,40.9967,97983.0
2024-10-23 13:20:00,42.38,42.41,42.31,42.33,456020.0,40.987,41.016,40.9193,40.9386,456020.0
2024-10-23 13:25:00,42.33,42.33,42.26,42.27,97095.0,40.9386,40.9386,40.8709,40.8806,97095.0
2024-10-23 13:30:00,42.27,42.33,42.25,42.32,174607.0,40.8806,40.9386,40.8613,40.929,174607.0
2024-10-23 13:35:00,42.32,42.33,42.29,42.3,193817.0,40.929,40.9386,40.9,40.9096,193817.0
2024-10-23 13:40:00,42.3,42.34,42.24,42.26,156649.0,40.9096,40.9483,40.8516,40.8709,156649.0
2024-10-23 13:45:00,42.25,42.33,42.23,42.32,109058.0,40.8613,40.9386,40.8419,40.929,109058.0
2024-10-23 13:50:00,42.31,42.33,42.29,42.3,68593.0,40.9193,40.9386,40.9,40.9096,68593.0
2024-10-23 13:55:00,42.31,42.33,42.29,42.32,85994.0,40.9193,40.9386,40.9,40.929,85994.0
2024-10-23 14:00:00,42.32,42.32,42.26,42.3,177725.0,40.929,40.929,40.8709,40.9096,177725.0
2024-10-23 14:05:00,42.3,42.3,42.26,42.3,115346.0,40.9096,40.9096,40.8709,40.9096,115346.0
2024-10-23 14:10:00,42.3,42.3,42.28,42.29,76618.0,40.9096,40.9096,40.8903,40.9,76618.0
2024-10-23 14:15:00,42.29,42.34,42.27,42.33,109998.0,40.9,40.9483,40.8806,40.9386,109998.0
2024-10-23 14:20:00,42.33,42.41,42.31,42.4,166328.0,40.9386,41.016,40.9193,41.0063,166328.0
2024-10-23 14:25:00,42.39,42.47,42.39,42.47,160744.0,40.9967,41.074,40.9967,41.074,160744.0
2024-10-23 14:30:00,42.47,42.62,42.44,42.59,200795.0,41.074,41.2191,41.045,41.1901,200795.0
2024-10-23 14:35:00,42.59,42.65,42.55,42.63,171371.0,41.1901,41.2481,41.1514,41.2288,171371.0
2024-10-23 14:40:00,42.63,42.67,42.6,42.63,118990.0,41.2288,41.2675,41.1998,41.2288,118990.0
2024-10-23 14:45:00,42.63,42.63,42.58,42.59,86957.0,41.2288,41.2288,41.1804,41.1901,86957.0
2024-10-23 14:50:00,42.59,42.62,42.59,42.62,63554.0,41.1901,41.2191,41.1901,41.2191,63554.0
2024-10-23 14:55:00,42.62,42.62,42.56,42.56,152474.0,41.2191,41.2191,41.1611,41.1611,152474.0
2024-10-23 15:00:00,42.56,42.62,42.55,42.61,167478.0,41.1611,41.2191,41.1514,41.2094,167478.0
2024-10-23 15:05:00,42.61,42.67,42.59,42.65,304939.0,41.2094,41.2675,41.1901,41.2481,304939.0
2024-10-23 15:10:00,42.65,42.66,42.62,42.63,134793.0,41.2481,41.2578,41.2191,41.2288,134793.0
2024-10-23 15:15:00,42.63,42.68,42.62,42.67,118646.0,41.2288,41.2771,41.2191,41.2675,118646.0
2024-10-23 15:20:00,42.66,42.67,42.57,42.65,468106.0,41.2578,41.2675,41.1707,41.2481,468106.0
2024-10-23 15:25:00,42.65,42.66,42.59,42.6,901061.0,41.2481,41.2578,41.1901,41.1998,901061.0
2024-10-23 15:30:00,42.6,42.65,42.59,42.62,410672.0,41.1998,41.2481,41.1901,41.2191,410672.0
2024-10-23 15:35:00,42.62,42.66,42.6,42.63,1139882.0,41.2191,41.2578,41.1998,41.2288,1139882.0
2024-10-23 15:40:00,42.63,42.64,42.55,42.62,317409.0,41.2288,41.2384,41.1514,41.2191,317409.0
2024-10-23 15:45:00,42.62,42.72,42.6,42.67,400100.0,41.2191,41.3158,41.1998,41.2675,400100.0
2024-10-23 15:50:00,42.68,42.75,42.63,42.75,840904.0,41.2771,41.3448,41.2288,41.3448,840904.0
2024-10-23 15:55:00,42.75,42.9,42.74,42.87,2588347.0,41.3448,41.4899,41.3352,41.4609,2588347.0
2024-10-24 09:30:00,42.38,42.45,41.92,42.15,768912.0,40.987,41.0547,40.5421,40.7646,768912.0
2024-10-24 09:35:00,42.14,42.3,42.03,42.08,360150.0,40.7549,40.9096,40.6485,40.6969,360150.0
2024-10-24 09:40:00,42.07,42.1,41.78,41.79,445385.0,40.6872,40.7162,40.4067,40.4164,445385.0
2024-10-24 09:45:00,41.78,41.89,41.7,41.84,427864.0,40.4067,40.5131,40.3293,40.4647,427864.0
2024-10-24 09:50:00,41.84,41.85,41.75,41.79,260272.0,40.4647,40.4744,40.3777,40.4164,260272.0
2024-10-24 09:55:00,41.78,41.86,41.78,41.79,189705.0,40.4067,40.4841,40.4067,40.4164,189705.0
2024-10-24 10:00:00,41.79,41.87,41.78,41.8,188796.0,40.4164,40.4938,40.4067,40.4261,188796.0
2024-10-24 10:05:00,41.79,41.81,41.75,41.77,312844.0,40.4164,40.4357,40.3777,40.397,312844.0
2024-10-24 10:10:00,41.77,41.82,41.73,41.8,214280.0,40.397,40.4454,40.3584,40.4261,214280.0
2024-10-24 10:15:00,41.8,41.89,41.8,41.86,213791.0,40.4261,40.5131,40.4261,40.4841,213791.0
2024-10-24 10:20:00,41.86,41.9,41.82,41.85,245511.0,40.4841,40.5228,40.4454,40.4744,245511.0
2024-10-24 10:25:00,41.86,41.86,41.79,41.85,176579.0,40.4841,40.4841,40.4164,40.4744,176579.0
2024-10-24 10:30:00,41.84,41.85,41.8,41.83,124303.0,40.4647,40.4744,40.4261,40.4551,124303.0
2024-10-24 10:35:00,41.84,41.85,41.78,41.82,128122.0,40.4647,40.4744,40.4067,40.4454,128122.0
2024-10-24 10:40:00,41.82,41.83,41.75,41.77,223122.0,40.4454,40.4551,40.3777,40.397,223122.0
2024-10-24 10:45:00,41.76,41.77,41.72,41.74,183878.0,40.3874,40.397,40.3487,40.368,183878.0
2024-10-24 10:50:00,41.73,41.81,41.73,41.8,147509.0,40.3584,40.4357,40.3584,40.4261,147509.0
2024-10-24 10:55:00,41.81,41.83,41.79,41.79,191961.0,40.4357,40.4551,40.4164,40.4164,191961.0
2024-10-24 11:00:00,41.8,41.8,41.64,41.7,558182.0,40.4261,40.4261,40.2713,40.3293,558182.0
2024-10-24 11:05:00,41.71,41.78,41.68,41.77,243829.0,40.339,40.4067,40.31,40.397,243829.0
2024-10-24 11:10:00,41.77,41.78,41.7,41.77,272774.0,40.397,40.4067,40.3293,40.397,272774.0
2024-10-24 11:15:00,41.78,41.85,41.77,41.84,112375.0,40.4067,40.4744,40.397,40.4647,112375.0
2024-10-24 11:20:00,41.84,41.86,41.81,41.86,114368.0,40.4647,40.4841,40.4357,40.4841,114368.0
2024-10-24 11:25:00,41.86,41.89,41.84,41.84,182268.0,40.4841,40.5131,40.4647,40.4647,182268.0
2024-10-24 11:30:00,41.85,41.87,41.73,41.79,346816.0,40.4744,40.4938,40.3584,40.4164,346816.0
2024-10-24 11:35:00,41.78,41.85,41.73,41.82,295830.0,40.4067,40.4744,40.3584,40.4454,295830.0
2024-10-24 11:40:00,41.82,41.85,41.77,41.79,98142.0,40.4454,40.4744,40.397,40.4164,98142.0
2024-10-24 11:45:00,41.79,41.81,41.73,41.76,157430.0,40.4164,40.4357,40.3584,40.3874,157430.0
2024-10-24 11:50:00,41.76,41.8,41.75,41.79,71210.0,40.3874,40.4261,40.3777,40.4164,71210.0
2024-10-24 11:55:00,41.79,41.8,41.75,41.77,146604.0,40.4164,40.4261,40.3777,40.397,146604.0
2024-10-24 12:00:00,41.76,41.79,41.75,41.77,85095.0,40.3874,40.4164,40.3777,40.397,85095.0
2024-10-24 12:05:00,41.77,41.78,41.75,41.77,119894.0,40.397,40.4067,40.3777,40.397,119894.0
2024-10-24 12:10:00,41.77,41.77,41.74,41.76,99058.0,40.397,40.397,40.368,40.3874,99058.0
2024-10-24 12:15:00,41.77,41.77,41.69,41.72,169878.0,40.397,40.397,40.3197,40.3487,169878.0
2024-10-24 12:20:00,41.72,41.74,41.7,41.71,136338.0,40.3487,40.368,40.3293,40.339,136338.0
2024-10-24 12:25:00,41.72,41.73,41.7,41.72,92029.0,40.3487,40.3584,40.3293,40.3487,92029.0
2024-10-24 12:30:00,41.72,41.75,41.71,41.75,113370.0,40.3487,40.3777,40.339,40.3777,113370.0
2024-10-24 12:35:00,41.75,41.77,41.72,41.73,84067.0,40.3777,40.397,40.3487,40.3584,84067.0
2024-10-24 12:40:00,41.72,41.72,41.7,41.72,84643.0,40.3487,40.3487,40.3293,40.3487,84643.0
2024-10-24 12:45:00,41.72,41.76,41.71,41.75,77035.0,40.3487,40.3874,40.339,40.3777,77035.0
2024-10-24 12:50:00,41.74,41.78,41.74,41.74,155516.0,40.368,40.4067,40.368,40.368,155516.0
2024-10-24 12:55:00,41.74,41.78,41.74,41.76,123255.0,40.368,40.4067,40.368,40.3874,123255.0
2024-10-24 13:00:00,41.76,41.8,41.75,41.8,219069.0,40.3874,40.4261,40.3777,40.4261,219069.0
2024-10-24 13:05:00,41.8,41.86,41.79,41.83,206703.0,40.4261,40.4841,40.4164,40.4551,206703.0
2024-10-24 13:10:00,41.83,41.85,41.8,41.85,166668.0,40.4551,40.4744,40.4261,40.4744,166668.0
2024-10-24 13:15:00,41.84,41.85,41.8,41.8,146684.0,40.4647,40.4744,40.4261,40.4261,146684.0
2024-10-24 13:20:00,41.8,41.82,41.78,41.8,120314.0,40.4261,40.4454,40.4067,40.4261,120314.0
2024-10-24 13:25:00,41.8,41.8,41.77,41.8,94777.0,40.4261,40.4261,40.397,40.4261,94777.0
2024-10-24 13:30:00,41.8,41.8,41.77,41.78,114777.0,40.4261,40.4261,40.397,40.4067,114777.0
2024-10-24 13:35:00,41.79,41.81,41.78,41.81,117742.0,40.4164,40.4357,40.4067,40.4357,117742.0
2024-10-24 13:40:00,41.8,41.81,41.75,41.8,134632.0,40.4261,40.4357,40.3777,40.4261,134632.0
2024-10-24 13:45:00,41.8,41.8,41.75,41.75,64373.0,40.4261,40.4261,40.3777,40.3777,64373.0
2024-10-24 13:50:00,41.75,41.78,41.75,41.77,104289.0,40.3777,40.4067,40.3777,40.397,104289.0
2024-10-24 13:55:00,41.77,41.78,41.76,41.78,81189.0,40.397,40.4067,40.3874,40.4067,81189.0
2024-10-24 14:00:00,41.77,41.8,41.76,41.8,73466.0,40.397,40.4261,40.3874,40.4261,73466.0
2024-10-24 14:05:00,41.8,41.8,41.78,41.79,136981.0,40.4261,40.4261,40.4067,40.4164,136981.0
2024-10-24 14:10:00,41.78,41.81,41.78,41.8,162002.0,40.4067,40.4357,40.4067,40.4261,162002.0
2024-10-24 14:15:00,41.8,41.92,41.8,41.87,499110.0,40.4261,40.5421,40.4261,40.4938,499110.0
2024-10-24 14:20:00,41.87,41.89,41.85,41.87,214210.0,40.4938,40.5131,40.4744,40.4938,214210.0
2024-10-24 14:25:00,41.87,41.91,41.86,41.9,98450.0,40.4938,40.5324,40.4841,40.5228,98450.0
2024-10-24 14:30:00,41.9,41.9,41.86,41.9,134418.0,40.5228,40.5228,40.4841,40.5228,134418.0
2024-10-24 14:35:00,41.9,41.92,41.89,41.9,169786.0,40.5228,40.5421,40.5131,40.5228,169786.0
2024-10-24 14:40:00,41.89,41.9,41.87,41.89,84469.0,40.5131,40.5228,40.4938,40.5131,84469.0
2024-10-24 14:45:00,41.88,41.91,41.86,41.89,197240.0,40.5034,40.5324,40.4841,40.5131,197240.0
2024-10-24 14:50:00,41.89,41.98,41.89,41.93,243867.0,40.5131,40.6001,40.5131,40.5518,243867.0
2024-10-24 14:55:00,41.94,41.95,41.91,41.94,86655.0,40.5615,40.5711,40.5324,40.5615,86655.0
2024-10-24 15:00:00,41.94,41.95,41.91,41.91,165860.0,40.5615,40.5711,40.5324,40.5324,165860.0
2024-10-24 15:05:00,41.91,41.95,41.91,41.94,137742.0,40.5324,40.5711,40.5324,40.5615,137742.0
2024-10-24 15:10:00,41.93,41.99,41.93,41.96,122633.0,40.5518,40.6098,40.5518,40.5808,122633.0
2024-10-24 15:15:00,41.95,41.96,41.92,41.95,99435.0,40.5711,40.5808,40.5421,40.5711,99435.0
2024-10-24 15:20:00,41.95,41.95,41.92,41.93,92827.0,40.5711,40.5711,40.5421,40.5518,92827.0
2024-10-24 15:25:00,41.92,41.95,41.91,41.91,263331.0,40.5421,40.5711,40.5324,40.5324,263331.0
2024-10-24 15:30:00,41.91,41.95,41.91,41.93,139418.0,40.5324,40.5711,40.5324,40.5518,139418.0
2024-10-24 15:35:00,41.93,41.93,41.9,41.91,230103.0,40.5518,40.5518,40.5228,40.5324,230103.0
2024-10-24 15:40:00,41.91,41.96,41.91,41.95,233485.0,40.5324,40.5808,40.5324,40.5711,233485.0
2024-10-24 15:45:00,41.94,41.95,41.9,41.94,326340.0,40.5615,40.5711,40.5228,40.5615,326340.0
2024-10-24 15:50:00,41.93,41.94,41.87,41.89,571959.0,40.5518,40.5615,40.4938,40.5131,571959.0
2024-10-24 15:55:00,41.89,41.91,41.81,41.86,1301108.0,40.5131,40.5324,40.4357,40.4841,1301108.0
2024-10-25 09:30:00,41.9,41.96,41.79,41.87,403949.0,40.5228,40.5808,40.4164,40.4938,403949.0
2024-10-25 09:35:00,41.88,42.03,41.87,42.0,135195.0,40.5034,40.6485,40.4938,40.6195,135195.0
2024-10-25 09:40:00,42.0,42.04,41.86,41.91,151893.0,40.6195,40.6582,40.4841,40.5324,151893.0
2024-10-25 09:45:00,41.91,42.14,41.91,42.06,137640.0,40.5324,40.7549,40.5324,40.6775,137640.0
2024-10-25 09:50:00,42.05,42.09,41.99,42.0,117774.0,40.6678,40.7065,40.6098,40.6195,117774.0
2024-10-25 09:55:00,42.0,42.04,41.99,42.04,75250.0,40.6195,40.6582,40.6098,40.6582,75250.0
2024-10-25 10:00:00,42.04,42.17,41.99,42.17,197014.0,40.6582,40.7839,40.6098,40.7839,197014.0
2024-10-25 10:05:00,42.17,42.18,42.08,42.11,122694.0,40.7839,40.7936,40.6969,40.7259,122694.0
2024-10-25 10:10:00,42.11,42.12,42.07,42.1,61825.0,40.7259,40.7355,40.6872,40.7162,61825.0
2024-10-25 10:15:00,42.09,42.16,42.09,42.15,45808.0,40.7065,40.7742,40.7065,40.7646,45808.0
2024-10-25 10:20:00,42.14,42.15,42.08,42.08,52107.0,40.7549,40.7646,40.6969,40.6969,52107.0
2024-10-25 10:25:00,42.09,42.11,42.05,42.05,54344.0,40.7065,40.7259,40.6678,40.6678,54344.0
2024-10-25 10:30:00,42.05,42.09,42.01,42.04,104787.0,40.6678,40.7065,40.6292,40.6582,104787.0
2024-10-25 10:35:00,42.03,42.06,42.01,42.02,71645.0,40.6485,40.6775,40.6292,40.6388,71645.0
2024-10-25 10:40:00,42.02,42.11,42.01,42.05,176815.0,40.6388,40.7259,40.6292,40.6678,176815.0
2024-10-25 10:45:00,42.05,42.1,42.02,42.05,90308.0,40.6678,40.7162,40.6388,40.6678,90308.0
2024-10-25 10:50:00,42.05,42.06,42.01,42.04,51442.0,40.6678,40.6775,40.6292,40.6582,51442.0
2024-10-25 10:55:00,42.04,42.06,42.02,42.04,40661.0,40.6582,40.6775,40.6388,40.6582,40661.0
2024-10-25 11:00:00,42.04,42.12,42.03,42.03,142018.0,40.6582,40.7355,40.6485,40.6485,142018.0
2024-10-25 11:05:00,42.04,42.07,42.03,42.04,71087.0,40.6582,40.6872,40.6485,40.6582,71087.0
2024-10-25 11:10:00,42.05,42.07,42.02,42.06,62244.0,40.6678,40.6872,40.6388,40.6775,62244.0
2024-10-25 11:15:00,42.07,42.07,41.98,41.98,65871.0,40.6872,40.6872,40.6001,40.6001,65871.0
2024-10-25 11:20:00,41.98,42.0,41.96,41.98,76207.0,40.6001,40.6195,40.5808,40.6001,76207.0
2024-10-25 11:25:00,41.98,42.0,41.97,42.0,66597.0,40.6001,40.6195,40.5905,40.6195,66597.0
2024-10-25 11:30:00,42.0,42.04,41.97,41.98,92774.0,40.6195,40.6582,40.5905,40.6001,92774.0
2024-10-25 11:35:00,41.98,41.99,41.96,41.98,61456.0,40.6001,40.6098,40.5808,40.6001,61456.0
2024-10-25 11:40:00,41.98,41.98,41.93,41.94,39548.0,40.6001,40.6001,40.5518,40.5615,39548.0
2024-10-25 11:45:00,41.94,41.97,41.92,41.94,94862.0,40.5615,40.5905,40.5421,40.5615,94862.0
2024-10-25 11:50:00,41.93,41.94,41.91,41.91,53579.0,40.5518,40.5615,40.5324,40.5324,53579.0
2024-10-25 11:55:00,41.91,41.96,41.9,41.96,58065.0,40.5324,40.5808,40.5228,40.5808,58065.0
2024-10-25 12:00:00,41.96,41.96,41.91,41.92,61886.0,40.5808,40.5808,40.5324,40.5421,61886.0
2024-10-25 12:05:00,41.91,41.93,41.91,41.93,39870.0,40.5324,40.5518,40.5324,40.5518,39870.0
2024-10-25 12:10:00,41.93,41.96,41.93,41.94,61936.0,40.5518,40.5808,40.5518,40.5615,61936.0
2024-10-25 12:15:00,41.93,41.94,41.91,41.92,32167.0,40.5518,40.5615,40.5324,40.5421,32167.0
2024-10-25 12:20:00,41.93,41.95,41.91,41.95,61695.0,40.5518,40.5711,40.5324,40.5711,61695.0
2024-10-25 12:25:00,41.95,41.97,41.94,41.97,45101.0,40.5711,40.5905,40.5615,40.5905,45101.0
2024-10-25 12:30:00,41.97,41.98,41.92,41.93,100672.0,40.5905,40.6001,40.5421,40.5518,100672.0
2024-10-25 12:35:00,41.93,41.95,41.92,41.95,40395.0,40.5518,40.5711,40.5421,40.5711,40395.0
2024-10-25 12:40:00,41.95,41.96,41.92,41.93,108503.0,40.5711,40.5808,40.5421,40.5518,108503.0
2024-10-25 12:45:00,41.93,41.93,41.91,41.91,51738.0,40.5518,40.5518,40.5324,40.5324,51738.0
2024-10-25 12:50:00,41.91,41.92,41.9,41.91,62309.0,40.5324,40.5421,40.5228,40.5324,62309.0
2024-10-25 12:55:00,41.91,41.92,41.88,41.89,74282.0,40.5324,40.5421,40.5034,40.5131,74282.0
2024-10-25 13:00:00,41.88,41.9,41.88,41.88,37881.0,40.5034,40.5228,40.5034,40.5034,37881.0
2024-10-25 13:05:00,41.88,41.89,41.85,41.88,54384.0,40.5034,40.5131,40.4744,40.5034,54384.0
2024-10-25 13:10:00,41.88,41.89,41.85,41.88,62530.0,40.5034,40.5131,40.4744,40.5034,62530.0
2024-10-25 13:15:00,41.87,41.87,41.82,41.82,187806.0,40.4938,40.4938,40.4454,40.4454,187806.0
2024-10-25 13:20:00,41.83,41.83,41.77,41.77,159784.0,40.4551,40.4551,40.397,40.397,159784.0
2024-10-25 13:25:00,41.77,41.79,41.77,41.78,83728.0,40.397,40.4164,40.397,40.4067,83728.0
2024-10-25 13:30:00,41.79,41.79,41.73,41.75,113311.0,40.4164,40.4164,40.3584,40.3777,113311.0
2024-10-25 13:35:00,41.75,41.77,41.73,41.76,51038.0,40.3777,40.397,40.3584,40.3874,51038.0
2024-10-25 13:40:00,41.76,41.77,41.7,41.71,127318.0,40.3874,40.397,40.3293,40.339,127318.0
2024-10-25 13:45:00,41.71,41.72,41.69,41.71,199996.0,40.339,40.3487,40.3197,40.339,199996.0
2024-10-25 13:50:00,41.72,41.72,41.69,41.69,108850.0,40.3487,40.3487,40.3197,40.3197,108850.0
2024-10-25 13:55:00,41.69,41.7,41.65,41.66,125789.0,40.3197,40.3293,40.281,40.2907,125789.0
2024-10-25 14:00:00,41.66,41.67,41.57,41.59,241538.0,40.2907,40.3003,40.2036,40.223,241538.0
2024-10-25 14:05:00,41.59,41.6,41.53,41.55,260448.0,40.223,40.2326,40.1649,40.1843,260448.0
2024-10-25 14:10:00,41.55,41.58,41.45,41.57,496999.0,40.1843,40.2133,40.0876,40.2036,496999.0
2024-10-25 14:15:00,41.57,41.57,41.52,41.55,172115.0,40.2036,40.2036,40.1553,40.1843,172115.0
2024-10-25 14:20:00,41.55,41.59,41.55,41.59,127471.0,40.1843,40.223,40.1843,40.223,127471.0
2024-10-25 14:25:00,41.59,41.59,41.54,41.55,161397.0,40.223,40.223,40.1746,40.1843,161397.0
2024-10-25 14:30:00,41.55,41.56,41.54,41.55,106439.0,40.1843,40.1939,40.1746,40.1843,106439.0
2024-10-25 14:35:00,41.55,41.56,41.53,41.55,92695.0,40.1843,40.1939,40.1649,40.1843,92695.0
2024-10-25 14:40:00,41.55,41.56,41.54,41.55,73630.0,40.1843,40.1939,40.1746,40.1843,73630.0
2024-10-25 14:45:00,41.55,41.56,41.54,41.55,97564.0,40.1843,40.1939,40.1746,40.1843,97564.0
2024-10-25 14:50:00,41.55,41.56,41.52,41.52,71070.0,40.1843,40.1939,40.1553,40.1553,71070.0
2024-10-25 14:55:00,41.52,41.53,41.51,41.52,60935.0,40.1553,40.1649,40.1456,40.1553,60935.0
2024-10-25 15:00:00,41.52,41.53,41.51,41.52,86265.0,40.1553,40.1649,40.1456,40.1553,86265.0
2024-10-25 15:05:00,41.52,41.55,41.52,41.54,83319.0,40.1553,40.1843,40.1553,40.1746,83319.0
2024-10-25 15:10:00,41.54,41.54,41.47,41.47,153620.0,40.1746,40.1746,40.1069,40.1069,153620.0
2024-10-25 15:15:00,41.48,41.51,41.47,41.5,87625.0,40.1166,40.1456,40.1069,40.1359,87625.0
2024-10-25 15:20:00,41.5,41.51,41.48,41.48,87259.0,40.1359,40.1456,40.1166,40.1166,87259.0
2024-10-25 15:25:00,41.48,41.5,41.47,41.49,126168.0,40.1166,40.1359,40.1069,40.1262,126168.0
2024-10-25 15:30:00,41.49,41.5,41.46,41.46,105839.0,40.1262,40.1359,40.0972,40.0972,105839.0
2024-10-25 15:35:00,41.47,41.48,41.46,41.46,187840.0,40.1069,40.1166,40.0972,40.0972,187840.0
2024-10-25 15:40:00,41.46,41.47,41.43,41.45,210301.0,40.0972,40.1069,40.0682,40.0876,210301.0
2024-10-25 15:45:00,41.45,41.45,41.4,41.41,314738.0,40.0876,40.0876,40.0392,40.0489,314738.0
2024-10-25 15:50:00,41.41,41.46,41.38,41.41,684071.0,40.0489,40.0972,40.0199,40.0489,684071.0
2024-10-25 15:55:00,41.41,41.47,41.37,41.38,1890239.0,40.0489,40.1069,40.0102,40.0199,1890239.0
2024-10-28 09:30:00,41.43,41.67,41.39,41.66,585961.0,40.0682,40.3003,40.0295,40.2907,585961.0
2024-10-28 09:35:00,41.67,41.78,41.6,41.62,200452.0,40.3003,40.4067,40.2326,40.252,200452.0
2024-10-28 09:40:00,41.62,41.77,41.6,41.72,224635.0,40.252,40.397,40.2326,40.3487,224635.0
2024-10-28 09:45:00,41.72,41.76,41.66,41.67,145215.0,40.3487,40.3874,40.2907,40.3003,145215.0
2024-10-28 09:50:00,41.66,41.67,41.56,41.64,119308.0,40.2907,40.3003,40.1939,40.2713,119308.0
2024-10-28 09:55:00,41.65,41.66,41.56,41.65,152979.0,40.281,40.2907,40.1939,40.281,152979.0
2024-10-28 10:00:00,41.65,41.67,41.56,41.59,83640.0,40.281,40.3003,40.1939,40.223,83640.0
2024-10-28 10:05:00,41.59,41.64,41.57,41.58,76250.0,40.223,40.2713,40.2036,40.2133,76250.0
2024-10-28 10:10:00,41.58,41.65,41.58,41.61,70907.0,40.2133,40.281,40.2133,40.2423,70907.0
2024-10-28 10:15:00,41.61,41.61,41.55,41.55,58734.0,40.2423,40.2423,40.1843,40.1843,58734.0
2024-10-28 10:20:00,41.55,41.66,41.54,41.65,165122.0,40.1843,40.2907,40.1746,40.281,165122.0
2024-10-28 10:25:00,41.64,41.65,41.58,41.58,140937.0,40.2713,40.281,40.2133,40.2133,140937.0
2024-10-28 10:30:00,41.58,41.62,41.53,41.55,113865.0,40.2133,40.252,40.1649,40.1843,113865.0
2024-10-28 10:35:00,41.56,41.58,41.53,41.58,118354.0,40.1939,40.2133,40.1649,40.2133,118354.0
2024-10-28 10:40:00,41.58,41.6,41.53,41.54,81772.0,40.2133,40.2326,40.1649,40.1746,81772.0
2024-10-28 10:45:00,41.54,41.59,41.53,41.58,95636.0,40.1746,40.223,40.1649,40.2133,95636.0
2024-10-28 10:50:00,41.58,41.58,41.54,41.55,119167.0,40.2133,40.2133,40.1746,40.1843,119167.0
2024-10-28 10:55:00,41.55,41.6,41.52,41.55,143509.0,40.1843,40.2326,40.1553,40.1843,143509.0
2024-10-28 11:00:00,41.56,41.57,41.51,41.52,134221.0,40.1939,40.2036,40.1456,40.1553,134221.0
2024-10-28 11:05:00,41.52,41.55,41.52,41.54,86443.0,40.1553,40.1843,40.1553,40.1746,86443.0
2024-10-28 11:10:00,41.55,41.55,41.52,41.52,103780.0,40.1843,40.1843,40.1553,40.1553,103780.0
2024-10-28 11:15:00,41.52,41.54,41.51,41.53,116005.0,40.1553,40.1746,40.1456,40.1649,116005.0
2024-10-28 11:20:00,41.53,41.54,41.47,41.48,124003.0,40.1649,40.1746,40.1069,40.1166,124003.0
2024-10-28 11:25:00,41.48,41.48,41.46,41.48,81048.0,40.1166,40.1166,40.0972,40.1166,81048.0
2024-10-28 11:30:00,41.48,41.48,41.46,41.47,60818.0,40.1166,40.1166,40.0972,40.1069,60818.0
2024-10-28 11:35:00,41.47,41.5,41.46,41.49,57936.0,40.1069,40.1359,40.0972,40.1262,57936.0
2024-10-28 11:40:00,41.48,41.49,41.46,41.48,65552.0,40.1166,40.1262,40.0972,40.1166,65552.0
2024-10-28 11:45:00,41.48,41.48,41.46,41.48,54006.0,40.1166,40.1166,40.0972,40.1166,54006.0
2024-10-28 11:50:00,41.48,41.51,41.47,41.51,92786.0,40.1166,40.1456,40.1069,40.1456,92786.0
2024-10-28 11:55:00,41.5,41.52,41.49,41.5,108590.0,40.1359,40.1553,40.1262,40.1359,108590.0
2024-10-28 12:00:00,41.5,41.51,41.49,41.5,53566.0,40.1359,40.1456,40.1262,40.1359,53566.0
2024-10-28 12:05:00,41.5,41.51,41.49,41.51,102810.0,40.1359,40.1456,40.1262,40.1456,102810.0
2024-10-28 12:10:00,41.51,41.54,41.5,41.54,104619.0,40.1456,40.1746,40.1359,40.1746,104619.0
2024-10-28 12:15:00,41.54,41.56,41.53,41.55,113676.0,40.1746,40.1939,40.1649,40.1843,113676.0
2024-10-28 12:20:00,41.55,41.57,41.53,41.56,111871.0,40.1843,40.2036,40.1649,40.1939,111871.0
2024-10-28 12:25:00,41.56,41.56,41.55,41.55,77298.0,40.1939,40.1939,40.1843,40.1843,77298.0
2024-10-28 12:30:00,41.55,41.55,41.51,41.52,142276.0,40.1843,40.1843,40.1456,40.1553,142276.0
2024-10-28 12:35:00,41.52,41.53,41.51,41.52,88496.0,40.1553,40.1649,40.1456,40.1553,88496.0
2024-10-28 12:40:00,41.52,41.63,41.51,41.63,80840.0,40.1553,40.2616,40.1456,40.2616,80840.0
2024-10-28 12:45:00,41.64,41.64,41.57,41.59,73108.0,40.2713,40.2713,40.2036,40.223,73108.0
2024-10-28 12:50:00,41.59,41.61,41.58,41.59,113063.0,40.223,40.2423,40.2133,40.223,113063.0
2024-10-28 12:55:00,41.59,41.59,41.54,41.55,59754.0,40.223,40.223,40.1746,40.1843,59754.0
2024-10-28 13:00:00,41.55,41.55,41.53,41.54,51600.0,40.1843,40.1843,40.1649,40.1746,51600.0
2024-10-28 13:05:00,41.53,41.54,41.5,41.51,72656.0,40.1649,40.1746,40.1359,40.1456,72656.0
2024-10-28 13:10:00,41.51,41.53,41.5,41.52,121360.0,40.1456,40.1649,40.1359,40.1553,121360.0
2024-10-28 13:15:00,41.52,41.56,41.51,41.55,125389.0,40.1553,40.1939,40.1456,40.1843,125389.0
2024-10-28 13:20:00,41.55,41.56,41.53,41.55,60605.0,40.1843,40.1939,40.1649,40.1843,60605.0
2024-10-28 13:25:00,41.55,41.55,41.53,41.53,57992.0,40.1843,40.1843,40.1649,40.1649,57992.0
2024-10-28 13:30:00,41.54,41.55,41.5,41.52,146897.0,40.1746,40.1843,40.1359,40.1553,146897.0
2024-10-28 13:35:00,41.52,41.52,41.49,41.5,86685.0,40.1553,40.1553,40.1262,40.1359,86685.0
2024-10-28 13:40:00,41.5,41.51,41.48,41.5,74092.0,40.1359,40.1456,40.1166,40.1359,74092.0
2024-10-28 13:45:00,41.5,41.51,41.49,41.5,34414.0,40.1359,40.1456,40.1262,40.1359,34414.0
2024-10-28 13:50:00,41.5,41.54,41.49,41.52,94074.0,40.1359,40.1746,40.1262,40.1553,94074.0
2024-10-28 13:55:00,41.52,41.53,41.51,41.53,70371.0,40.1553,40.1649,40.1456,40.1649,70371.0
2024-10-28 14:00:00,41.52,41.59,41.51,41.57,106187.0,40.1553,40.223,40.1456,40.2036,106187.0
2024-10-28 14:05:00,41.56,41.58,41.55,41.56,80647.0,40.1939,40.2133,40.1843,40.1939,80647.0
2024-10-28 14:10:00,41.56,41.57,41.54,41.57,73032.0,40.1939,40.2036,40.1746,40.2036,73032.0
2024-10-28 14:15:00,41.57,41.58,41.56,41.57,45835.0,40.2036,40.2133,40.1939,40.2036,45835.0
2024-10-28 14:20:00,41.57,41.58,41.55,41.57,120691.0,40.2036,40.2133,40.1843,40.2036,120691.0
2024-10-28 14:25:00,41.57,41.6,41.56,41.6,69619.0,40.2036,40.2326,40.1939,40.2326,69619.0
2024-10-28 14:30:00,41.59,41.61,41.58,41.61,61107.0,40.223,40.2423,40.2133,40.2423,61107.0
2024-10-28 14:35:00,41.6,41.64,41.6,41.63,74989.0,40.2326,40.2713,40.2326,40.2616,74989.0
2024-10-28 14:40:00,41.63,41.67,41.62,41.63,115672.0,40.2616,40.3003,40.252,40.2616,115672.0
2024-10-28 14:45:00,41.63,41.67,41.62,41.66,114908.0,40.2616,40.3003,40.252,40.2907,114908.0
2024-10-28 14:50:00,41.66,41.67,41.63,41.65,86196.0,40.2907,40.3003,40.2616,40.281,86196.0
2024-10-28 14:55:00,41.65,41.68,41.64,41.65,81445.0,40.281,40.31,40.2713,40.281,81445.0
2024-10-28 15:00:00,41.65,41.67,41.64,41.67,60860.0,40.281,40.3003,40.2713,40.3003,60860.0
2024-10-28 15:05:00,41.66,41.67,41.63,41.65,84304.0,40.2907,40.3003,40.2616,40.281,84304.0
2024-10-28 15:10:00,41.65,41.66,41.64,41.65,88064.0,40.281,40.2907,40.2713,40.281,88064.0
2024-10-28 15:15:00,41.65,41.66,41.63,41.65,41770.0,40.281,40.2907,40.2616,40.281,41770.0
2024-10-28 15:20:00,41.66,41.66,41.61,41.61,74069.0,40.2907,40.2907,40.2423,40.2423,74069.0
2024-10-28 15:25:00,41.62,41.63,41.61,41.62,55135.0,40.252,40.2616,40.2423,40.252,55135.0
2024-10-28 15:30:00,41.62,41.62,41.59,41.6,90971.0,40.252,40.252,40.223,40.2326,90971.0
2024-10-28 15:35:00,41.61,41.61,41.58,41.6,89171.0,40.2423,40.2423,40.2133,40.2326,89171.0
2024-10-28 15:40:00,41.6,41.63,41.59,41.62,104103.0,40.2326,40.2616,40.223,40.252,104103.0
2024-10-28 15:45:00,41.62,41.65,41.61,41.63,127009.0,40.252,40.281,40.2423,40.2616,127009.0
2024-10-28 15:50:00,41.63,41.66,41.61,41.64,205952.0,40.2616,40.2907,40.2423,40.2713,205952.0
2024-10-28 15:55:00,41.63,41.67,41.6,41.65,866355.0,40.2616,40.3003,40.2326,40.281,866355.0
2024-10-29 09:30:00,41.32,41.48,41.29,41.46,566333.0,39.9618,40.1166,39.9328,40.0972,566333.0
2024-10-29 09:35:00,41.46,41.49,41.36,41.38,94842.0,40.0972,40.1262,40.0005,40.0199,94842.0
2024-10-29 09:40:00,41.39,41.41,41.34,41.36,99643.0,40.0295,40.0489,39.9812,40.0005,99643.0
2024-10-29 09:45:00,41.36,41.46,41.35,41.42,73191.0,40.0005,40.0972,39.9908,40.0585,73191.0
2024-10-29 09:50:00,41.43,41.6,41.42,41.59,147161.0,40.0682,40.2326,40.0585,40.223,147161.0
2024-10-29 09:55:00,41.59,41.6,41.54,41.58,79103.0,40.223,40.2326,40.1746,40.2133,79103.0
2024-10-29 10:00:00,41.57,41.62,41.54,41.58,153562.0,40.2036,40.252,40.1746,40.2133,153562.0
2024-10-29 10:05:00,41.57,41.66,41.57,41.66,114538.0,40.2036,40.2907,40.2036,40.2907,114538.0
2024-10-29 10:10:00,41.65,41.68,41.55,41.55,324975.0,40.281,40.31,40.1843,40.1843,324975.0
2024-10-29 10:15:00,41.55,41.56,41.49,41.52,86693.0,40.1843,40.1939,40.1262,40.1553,86693.0
2024-10-29 10:20:00,41.52,41.6,41.48,41.59,75318.0,40.1553,40.2326,40.1166,40.223,75318.0
2024-10-29 10:25:00,41.59,41.59,41.52,41.52,84731.0,40.223,40.223,40.1553,40.1553,84731.0
2024-10-29 10:30:00,41.53,41.55,41.51,41.55,69234.0,40.1649,40.1843,40.1456,40.1843,69234.0
2024-10-29 10:35:00,41.54,41.55,41.49,41.5,111231.0,40.1746,40.1843,40.1262,40.1359,111231.0
2024-10-29 10:40:00,41.51,41.52,41.48,41.52,80542.0,40.1456,40.1553,40.1166,40.1553,80542.0
2024-10-29 10:45:00,41.52,41.53,41.48,41.51,115054.0,40.1553,40.1649,40.1166,40.1456,115054.0
2024-10-29 10:50:00,41.51,41.51,41.44,41.47,105134.0,40.1456,40.1456,40.0779,40.1069,105134.0
2024-10-29 10:55:00,41.47,41.48,41.43,41.44,88361.0,40.1069,40.1166,40.0682,40.0779,88361.0
2024-10-29 11:00:00,41.45,41.48,41.43,41.46,81603.0,40.0876,40.1166,40.0682,40.0972,81603.0
2024-10-29 11:05:00,41.46,41.49,41.45,41.46,51975.0,40.0972,40.1262,40.0876,40.0972,51975.0
2024-10-29 11:10:00,41.46,41.47,41.43,41.47,100375.0,40.0972,40.1069,40.0682,40.1069,100375.0
2024-10-29 11:15:00,41.47,41.54,41.46,41.52,141512.0,40.1069,40.1746,40.0972,40.1553,141512.0
2024-10-29 11:20:00,41.52,41.54,41.5,41.52,77148.0,40.1553,40.1746,40.1359,40.1553,77148.0
2024-10-29 11:25:00,41.51,41.52,41.45,41.49,216201.0,40.1456,40.1553,40.0876,40.1262,216201.0
2024-10-29 11:30:00,41.49,41.54,41.47,41.48,116239.0,40.1262,40.1746,40.1069,40.1166,116239.0
2024-10-29 11:35:00,41.48,41.51,41.48,41.5,89049.0,40.1166,40.1456,40.1166,40.1359,89049.0
2024-10-29 11:40:00,41.49,41.52,41.47,41.48,116947.0,40.1262,40.1553,40.1069,40.1166,116947.0
2024-10-29 11:45:00,41.48,41.5,41.46,41.47,75423.0,40.1166,40.1359,40.0972,40.1069,75423.0
2024-10-29 11:50:00,41.46,41.47,41.44,41.46,72038.0,40.0972,40.1069,40.0779,40.0972,72038.0
2024-10-29 11:55:00,41.46,41.46,41.38,41.39,228182.0,40.0972,40.0972,40.0199,40.0295,228182.0
2024-10-29 12:00:00,41.39,41.4,41.34,41.39,442739.0,40.0295,40.0392,39.9812,40.0295,442739.0
2024-10-29 12:05:00,41.4,41.4,41.38,41.4,83790.0,40.0392,40.0392,40.0199,40.0392,83790.0
2024-10-29 12:10:00,41.4,41.43,41.37,41.43,95438.0,40.0392,40.0682,40.0102,40.0682,95438.0
2024-10-29 12:15:00,41.43,41.46,41.42,41.43,100672.0,40.0682,40.0972,40.0585,40.0682,100672.0
2024-10-29 12:20:00,41.43,41.43,41.39,41.41,62933.0,40.0682,40.0682,40.0295,40.0489,62933.0
2024-10-29 12:25:00,41.41,41.42,41.37,41.38,68524.0,40.0489,40.0585,40.0102,40.0199,68524.0
2024-10-29 12:30:00,41.38,41.39,41.35,41.39,81268.0,40.0199,40.0295,39.9908,40.0295,81268.0
2024-10-29 12:35:00,41.38,41.42,41.37,41.4,83948.0,40.0199,40.0585,40.0102,40.0392,83948.0
2024-10-29 12:40:00,41.4,41.42,41.38,41.41,64417.0,40.0392,40.0585,40.0199,40.0489,64417.0
2024-10-29 12:45:00,41.41,41.45,41.41,41.44,57826.0,40.0489,40.0876,40.0489,40.0779,57826.0
2024-10-29 12:50:00,41.45,41.49,41.44,41.48,73531.0,40.0876,40.1262,40.0779,40.1166,73531.0
2024-10-29 12:55:00,41.49,41.51,41.48,41.51,54679.0,40.1262,40.1456,40.1166,40.1456,54679.0
2024-10-29 13:00:00,41.51,41.58,41.5,41.56,111298.0,40.1456,40.2133,40.1359,40.1939,111298.0
2024-10-29 13:05:00,41.56,41.57,41.49,41.5,96620.0,40.1939,40.2036,40.1262,40.1359,96620.0
2024-10-29 13:10:00,41.5,41.5,41.49,41.49,45772.0,40.1359,40.1359,40.1262,40.1262,45772.0
2024-10-29 13:15:00,41.49,41.54,41.49,41.52,103916.0,40.1262,40.1746,40.1262,40.1553,103916.0
2024-10-29 13:20:00,41.52,41.53,41.49,41.49,55726.0,40.1553,40.1649,40.1262,40.1262,55726.0
2024-10-29 13:25:00,41.5,41.51,41.48,41.48,67668.0,40.1359,40.1456,40.1166,40.1166,67668.0
2024-10-29 13:30:00,41.48,41.5,41.45,41.45,78862.0,40.1166,40.1359,40.0876,40.0876,78862.0
2024-10-29 13:35:00,41.45,41.46,41.44,41.45,37351.0,40.0876,40.0972,40.0779,40.0876,37351.0
2024-10-29 13:40:00,41.45,41.45,41.41,41.41,130736.0,40.0876,40.0876,40.0489,40.0489,130736.0
2024-10-29 13:45:00,41.41,41.42,41.4,41.41,77485.0,40.0489,40.0585,40.0392,40.0489,77485.0
2024-10-29 13:50:00,41.42,41.46,41.42,41.44,91986.0,40.0585,40.0972,40.0585,40.0779,91986.0
2024-10-29 13:55:00,41.44,41.45,41.42,41.45,62681.0,40.0779,40.0876,40.0585,40.0876,62681.0
2024-10-29 14:00:00,41.45,41.46,41.44,41.45,81792.0,40.0876,40.0972,40.0779,40.0876,81792.0
2024-10-29 14:05:00,41.45,41.45,41.43,41.44,51043.0,40.0876,40.0876,40.0682,40.0779,51043.0
2024-10-29 14:10:00,41.43,41.44,41.43,41.43,40994.0,40.0682,40.0779,40.0682,40.0682,40994.0
2024-10-29 14:15:00,41.44,41.44,41.42,41.43,61443.0,40.0779,40.0779,40.0585,40.0682,61443.0
2024-10-29 14:20:00,41.44,41.44,41.4,41.4,164611.0,40.0779,40.0779,40.0392,40.0392,164611.0
2024-10-29 14:25:00,41.4,41.4,41.35,41.37,169974.0,40.0392,40.0392,39.9908,40.0102,169974.0
2024-10-29 14:30:00,41.37,41.39,41.36,41.38,150417.0,40.0102,40.0295,40.0005,40.0199,150417.0
2024-10-29 14:35:00,41.37,41.38,41.35,41.36,124934.0,40.0102,40.0199,39.9908,40.0005,124934.0
2024-10-29 14:40:00,41.36,41.38,41.34,41.36,122146.0,40.0005,40.0199,39.9812,40.0005,122146.0
2024-10-29 14:45:00,41.36,41.37,41.35,41.37,88362.0,40.0005,40.0102,39.9908,40.0102,88362.0
2024-10-29 14:50:00,41.37,41.37,41.36,41.36,90370.0,40.0102,40.0102,40.0005,40.0005,90370.0
2024-10-29 14:55:00,41.36,41.37,41.35,41.35,79964.0,40.0005,40.0102,39.9908,39.9908,79964.0
2024-10-29 15:00:00,41.35,41.35,41.32,41.34,128888.0,39.9908,39.9908,39.9618,39.9812,128888.0
2024-10-29 15:05:00,41.34,41.34,41.33,41.34,73295.0,39.9812,39.9812,39.9715,39.9812,73295.0
2024-10-29 15:10:00,41.34,41.4,41.33,41.36,171431.0,39.9812,40.0392,39.9715,40.0005,171431.0
2024-10-29 15:15:00,41.36,41.41,41.35,41.39,112460.0,40.0005,40.0489,39.9908,40.0295,112460.0
2024-10-29 15:20:00,41.39,41.4,41.37,41.39,97206.0,40.0295,40.0392,40.0102,40.0295,97206.0
2024-10-29 15:25:00,41.39,41.4,41.38,41.39,84952.0,40.0295,40.0392,40.0199,40.0295,84952.0
2024-10-29 15:30:00,41.4,41.4,41.38,41.4,95540.0,40.0392,40.0392,40.0199,40.0392,95540.0
2024-10-29 15:35:00,41.4,41.4,41.38,41.4,116488.0,40.0392,40.0392,40.0199,40.0392,116488.0
2024-10-29 15:40:00,41.4,41.4,41.36,41.37,124506.0,40.0392,40.0392,40.0005,40.0102,124506.0
2024-10-29 15:45:00,41.37,41.38,41.35,41.37,180281.0,40.0102,40.0199,39.9908,40.0102,180281.0
2024-10-29 15:50:00,41.37,41.43,41.35,41.42,337731.0,40.0102,40.0682,39.9908,40.0585,337731.0
2024-10-29 15:55:00,41.42,41.43,41.32,41.34,1374380.0,40.0585,40.0682,39.9618,39.9812,1374380.0
2024-10-30 09:30:00,41.33,41.42,41.17,41.41,455445.0,39.9715,40.0585,39.8168,40.0489,455445.0
2024-10-30 09:35:00,41.41,41.47,41.38,41.46,129896.0,40.0489,40.1069,40.0199,40.0972,129896.0
2024-10-30 09:40:00,41.46,41.48,41.37,41.39,74565.0,40.0972,40.1166,40.0102,40.0295,74565.0
2024-10-30 09:45:00,41.39,41.4,41.26,41.3,119392.0,40.0295,40.0392,39.9038,39.9425,119392.0
2024-10-30 09:50:00,41.3,41.34,41.3,41.33,98658.0,39.9425,39.9812,39.9425,39.9715,98658.0
2024-10-30 09:55:00,41.33,41.35,41.31,41.34,68827.0,39.9715,39.9908,39.9522,39.9812,68827.0
2024-10-30 10:00:00,41.34,41.35,41.26,41.32,64264.0,39.9812,39.9908,39.9038,39.9618,64264.0
2024-10-30 10:05:00,41.32,41.33,41.28,41.32,71977.0,39.9618,39.9715,39.9231,39.9618,71977.0
2024-10-30 10:10:00,41.32,41.35,41.3,41.34,64274.0,39.9618,39.9908,39.9425,39.9812,64274.0
2024-10-30 10:15:00,41.34,41.36,41.32,41.33,78955.0,39.9812,40.0005,39.9618,39.9715,78955.0
2024-10-30 10:20:00,41.33,41.39,41.29,41.38,160402.0,39.9715,40.0295,39.9328,40.0199,160402.0
2024-10-30 10:25:00,41.38,41.38,41.28,41.29,98550.0,40.0199,40.0199,39.9231,39.9328,98550.0
2024-10-30 10:30:00,41.28,41.28,41.22,41.23,118816.0,39.9231,39.9231,39.8651,39.8748,118816.0
2024-10-30 10:35:00,41.23,41.24,41.2,41.23,83929.0,39.8748,39.8845,39.8458,39.8748,83929.0
2024-10-30 10:40:00,41.23,41.24,41.18,41.23,148418.0,39.8748,39.8845,39.8264,39.8748,148418.0
2024-10-30 10:45:00,41.22,41.23,41.16,41.17,139613.0,39.8651,39.8748,39.8071,39.8168,139613.0
2024-10-30 10:50:00,41.16,41.22,41.16,41.19,135914.0,39.8071,39.8651,39.8071,39.8361,135914.0
2024-10-30 10:55:00,41.19,41.22,41.18,41.19,122612.0,39.8361,39.8651,39.8264,39.8361,122612.0
2024-10-30 11:00:00,41.19,41.21,41.17,41.18,124288.0,39.8361,39.8554,39.8168,39.8264,124288.0
2024-10-30 11:05:00,41.17,41.17,41.12,41.15,137689.0,39.8168,39.8168,39.7684,39.7974,137689.0
2024-10-30 11:10:00,41.15,41.17,41.13,41.16,83394.0,39.7974,39.8168,39.7781,39.8071,83394.0
2024-10-30 11:15:00,41.16,41.19,41.15,41.19,103122.0,39.8071,39.8361,39.7974,39.8361,103122.0
2024-10-30 11:20:00,41.19,41.21,41.17,41.18,88027.0,39.8361,39.8554,39.8168,39.8264,88027.0
2024-10-30 11:25:00,41.19,41.21,41.17,41.19,100104.0,39.8361,39.8554,39.8168,39.8361,100104.0
2024-10-30 11:30:00,41.18,41.21,41.18,41.2,230413.0,39.8264,39.8554,39.8264,39.8458,230413.0
2024-10-30 11:35:00,41.2,41.2,41.19,41.2,97929.0,39.8458,39.8458,39.8361,39.8458,97929.0
2024-10-30 11:40:00,41.2,41.25,41.18,41.25,174530.0,39.8458,39.8941,39.8264,39.8941,174530.0
2024-10-30 11:45:00,41.25,41.26,41.23,41.25,91495.0,39.8941,39.9038,39.8748,39.8941,91495.0
2024-10-30 11:50:00,41.25,41.26,41.23,41.26,119736.0,39.8941,39.9038,39.8748,39.9038,119736.0
2024-10-30 11:55:00,41.26,41.31,41.25,41.3,100367.0,39.9038,39.9522,39.8941,39.9425,100367.0
2024-10-30 12:00:00,41.3,41.31,41.27,41.27,82693.0,39.9425,39.9522,39.9135,39.9135,82693.0
2024-10-30 12:05:00,41.27,41.3,41.27,41.29,184927.0,39.9135,39.9425,39.9135,39.9328,184927.0
2024-10-30 12:10:00,41.29,41.29,41.28,41.29,70733.0,39.9328,39.9328,39.9231,39.9328,70733.0
2024-10-30 12:15:00,41.29,41.29,41.25,41.27,183116.0,39.9328,39.9328,39.8941,39.9135,183116.0
2024-10-30 12:20:00,41.27,41.3,41.27,41.29,102543.0,39.9135,39.9425,39.9135,39.9328,102543.0
2024-10-30 12:25:00,41.29,41.34,41.28,41.33,150346.0,39.9328,39.9812,39.9231,39.9715,150346.0
2024-10-30 12:30:00,41.34,41.34,41.3,41.3,88125.0,39.9812,39.9812,39.9425,39.9425,88125.0
2024-10-30 12:35:00,41.3,41.31,41.28,41.29,159501.0,39.9425,39.9522,39.9231,39.9328,159501.0
2024-10-30 12:40:00,41.29,41.3,41.27,41.3,105129.0,39.9328,39.9425,39.9135,39.9425,105129.0
2024-10-30 12:45:00,41.3,41.3,41.25,41.26,57837.0,39.9425,39.9425,39.8941,39.9038,57837.0
2024-10-30 12:50:00,41.26,41.26,41.24,41.26,72974.0,39.9038,39.9038,39.8845,39.9038,72974.0
2024-10-30 12:55:00,41.26,41.26,41.23,41.25,106078.0,39.9038,39.9038,39.8748,39.8941,106078.0
2024-10-30 13:00:00,41.25,41.25,41.22,41.23,65238.0,39.8941,39.8941,39.8651,39.8748,65238.0
2024-10-30 13:05:00,41.23,41.25,41.23,41.25,94314.0,39.8748,39.8941,39.8748,39.8941,94314.0
2024-10-30 13:10:00,41.25,41.26,41.24,41.26,82263.0,39.8941,39.9038,39.8845,39.9038,82263.0
2024-10-30 13:15:00,41.26,41.26,41.23,41.23,60083.0,39.9038,39.9038,39.8748,39.8748,60083.0
2024-10-30 13:20:00,41.23,41.26,41.22,41.26,134051.0,39.8748,39.9038,39.8651,39.9038,134051.0
2024-10-30 13:25:00,41.26,41.29,41.25,41.27,146089.0,39.9038,39.9328,39.8941,39.9135,146089.0
2024-10-30 13:30:00,41.27,41.29,41.26,41.29,170517.0,39.9135,39.9328,39.9038,39.9328,170517.0
2024-10-30 13:35:00,41.28,41.34,41.27,41.29,154464.0,39.9231,39.9812,39.9135,39.9328,154464.0
2024-10-30 13:40:00,41.29,41.32,41.27,41.3,113614.0,39.9328,39.9618,39.9135,39.9425,113614.0
2024-10-30 13:45:00,41.3,41.31,41.23,41.23,143778.0,39.9425,39.9522,39.8748,39.8748,143778.0
2024-10-30 13:50:00,41.24,41.24,41.2,41.2,100158.0,39.8845,39.8845,39.8458,39.8458,100158.0
2024-10-30 13:55:00,41.2,41.24,41.2,41.23,77856.0,39.8458,39.8845,39.8458,39.8748,77856.0
2024-10-30 14:00:00,41.23,41.32,41.23,41.3,111346.0,39.8748,39.9618,39.8748,39.9425,111346.0
2024-10-30 14:05:00,41.3,41.37,41.29,41.36,71574.0,39.9425,40.0102,39.9328,40.0005,71574.0
2024-10-30 14:10:00,41.36,41.38,41.35,41.36,73149.0,40.0005,40.0199,39.9908,40.0005,73149.0
2024-10-30 14:15:00,41.36,41.39,41.35,41.39,63751.0,40.0005,40.0295,39.9908,40.0295,63751.0
2024-10-30 14:20:00,41.39,41.39,41.36,41.38,93050.0,40.0295,40.0295,40.0005,40.0199,93050.0
2024-10-30 14:25:00,41.38,41.4,41.37,41.4,101272.0,40.0199,40.0392,40.0102,40.0392,101272.0
2024-10-30 14:30:00,41.4,41.43,41.39,41.43,85108.0,40.0392,40.0682,40.0295,40.0682,85108.0
2024-10-30 14:35:00,41.43,41.43,41.39,41.4,72184.0,40.0682,40.0682,40.0295,40.0392,72184.0
2024-10-30 14:40:00,41.4,41.42,41.39,41.41,68532.0,40.0392,40.0585,40.0295,40.0489,68532.0
2024-10-30 14:45:00,41.41,41.43,41.4,41.41,84155.0,40.0489,40.0682,40.0392,40.0489,84155.0
2024-10-30 14:50:00,41.41,41.47,41.41,41.47,101499.0,40.0489,40.1069,40.0489,40.1069,101499.0
2024-10-30 14:55:00,41.47,41.47,41.44,41.44,81575.0,40.1069,40.1069,40.0779,40.0779,81575.0
2024-10-30 15:00:00,41.45,41.48,41.42,41.45,176686.0,40.0876,40.1166,40.0585,40.0876,176686.0
2024-10-30 15:05:00,41.45,41.47,41.43,41.47,161894.0,40.0876,40.1069,40.0682,40.1069,161894.0
2024-10-30 15:10:00,41.47,41.51,41.44,41.5,200883.0,40.1069,40.1456,40.0779,40.1359,200883.0
2024-10-30 15:15:00,41.49,41.5,41.46,41.47,120344.0,40.1262,40.1359,40.0972,40.1069,120344.0
2024-10-30 15:20:00,41.47,41.49,41.45,41.47,113755.0,40.1069,40.1262,40.0876,40.1069,113755.0
2024-10-30 15:25:00,41.47,41.48,41.45,41.46,155631.0,40.1069,40.1166,40.0876,40.0972,155631.0
2024-10-30 15:30:00,41.46,41.47,41.4,41.44,187076.0,40.0972,40.1069,40.0392,40.0779,187076.0
2024-10-30 15:35:00,41.44,41.45,41.41,41.41,123318.0,40.0779,40.0876,40.0489,40.0489,123318.0
2024-10-30 15:40:00,41.42,41.42,41.37,41.38,161166.0,40.0585,40.0585,40.0102,40.0199,161166.0
2024-10-30 15:45:00,41.38,41.38,41.29,41.34,388933.0,40.0199,40.0199,39.9328,39.9812,388933.0
2024-10-30 15:50:00,41.35,41.36,41.31,41.33,602111.0,39.9908,40.0005,39.9522,39.9715,602111.0
2024-10-30 15:55:00,41.33,41.36,41.25,41.29,1580127.0,39.9715,40.0005,39.8941,39.9328,1580127.0
2024-10-31 09:30:00,41.26,41.57,41.24,41.54,551144.0,39.9038,40.2036,39.8845,40.1746,551144.0
2024-10-31 09:35:00,41.54,41.68,41.49,41.67,250394.0,40.1746,40.31,40.1262,40.3003,250394.0
2024-10-31 09:40:00,41.68,41.74,41.63,41.73,267836.0,40.31,40.368,40.2616,40.3584,267836.0
2024-10-31 09:45:00,41.73,41.77,41.66,41.7,245240.0,40.3584,40.397,40.2907,40.3293,245240.0
2024-10-31 09:50:00,41.7,41.77,41.68,41.77,179273.0,40.3293,40.397,40.31,40.397,179273.0
2024-10-31 09:55:00,41.77,41.83,41.73,41.82,169273.0,40.397,40.4551,40.3584,40.4454,169273.0
2024-10-31 10:00:00,41.82,41.86,41.78,41.8,249002.0,40.4454,40.4841,40.4067,40.4261,249002.0
2024-10-31 10:05:00,41.8,41.82,41.73,41.82,239316.0,40.4261,40.4454,40.3584,40.4454,239316.0
2024-10-31 10:10:00,41.82,41.91,41.8,41.9,235445.0,40.4454,40.5324,40.4261,40.5228,235445.0
2024-10-31 10:15:00,41.9,41.92,41.88,41.91,205834.0,40.5228,40.5421,40.5034,40.5324,205834.0
2024-10-31 10:20:00,41.91,41.96,41.89,41.93,234797.0,40.5324,40.5808,40.5131,40.5518,234797.0
2024-10-31 10:25:00,41.93,41.96,41.9,41.95,244412.0,40.5518,40.5808,40.5228,40.5711,244412.0
2024-10-31 10:30:00,41.95,42.1,41.94,42.04,545070.0,40.5711,40.7162,40.5615,40.6582,545070.0
2024-10-31 10:35:00,42.04,42.12,42.03,42.11,577800.0,40.6582,40.7355,40.6485,40.7259,577800.0
2024-10-31 10:40:00,42.12,42.16,42.05,42.09,309023.0,40.7355,40.7742,40.6678,40.7065,309023.0
2024-10-31 10:45:00,42.09,42.17,42.05,42.15,277530.0,40.7065,40.7839,40.6678,40.7646,277530.0
2024-10-31 10:50:00,42.15,42.21,42.13,42.21,242206.0,40.7646,40.8226,40.7452,40.8226,242206.0
2024-10-31 10:55:00,42.21,42.24,42.16,42.2,278063.0,40.8226,40.8516,40.7742,40.8129,278063.0
2024-10-31 11:00:00,42.2,42.25,42.19,42.2,218790.0,40.8129,40.8613,40.8032,40.8129,218790.0
2024-10-31 11:05:00,42.2,42.27,42.18,42.26,277001.0,40.8129,40.8806,40.7936,40.8709,277001.0
2024-10-31 11:10:00,42.26,42.35,42.25,42.34,306702.0,40.8709,40.958,40.8613,40.9483,306702.0
2024-10-31 11:15:00,42.34,42.39,42.29,42.37,253016.0,40.9483,40.9967,40.9,40.9773,253016.0
2024-10-31 11:20:00,42.37,42.39,42.32,42.34,287639.0,40.9773,40.9967,40.929,40.9483,287639.0
2024-10-31 11:25:00,42.33,42.34,42.27,42.3,361835.0,40.9386,40.9483,40.8806,40.9096,361835.0
2024-10-31 11:30:00,42.29,42.38,42.29,42.36,217640.0,40.9,40.987,40.9,40.9677,217640.0
2024-10-31 11:35:00,42.36,42.37,42.33,42.36,142815.0,40.9677,40.9773,40.9386,40.9677,142815.0
2024-10-31 11:40:00,42.36,42.43,42.35,42.41,195035.0,40.9677,41.0353,40.958,41.016,195035.0
2024-10-31 11:45:00,42.41,42.46,42.39,42.44,124844.0,41.016,41.0644,40.9967,41.045,124844.0
2024-10-31 11:50:00,42.45,42.48,42.41,42.42,318408.0,41.0547,41.0837,41.016,41.0257,318408.0
2024-10-31 11:55:00,42.41,42.46,42.41,42.45,126359.0,41.016,41.0644,41.016,41.0547,126359.0
2024-10-31 12:00:00,42.45,42.47,42.41,42.47,144026.0,41.0547,41.074,41.016,41.074,144026.0
2024-10-31 12:05:00,42.46,42.47,42.42,42.44,119448.0,41.0644,41.074,41.0257,41.045,119448.0
2024-10-31 12:10:00,42.44,42.48,42.41,42.44,262274.0,41.045,41.0837,41.016,41.045,262274.0
2024-10-31 12:15:00,42.44,42.45,42.36,42.39,276252.0,41.045,41.0547,40.9677,40.9967,276252.0
2024-10-31 12:20:00,42.39,42.44,42.36,42.43,569616.0,40.9967,41.045,40.9677,41.0353,569616.0
2024-10-31 12:25:00,42.43,42.44,42.41,42.43,157989.0,41.0353,41.045,41.016,41.0353,157989.0
2024-10-31 12:30:00,42.42,42.45,42.41,42.44,143113.0,41.0257,41.0547,41.016,41.045,143113.0
2024-10-31 12:35:00,42.44,42.54,42.44,42.53,291931.0,41.045,41.1417,41.045,41.1321,291931.0
2024-10-31 12:40:00,42.52,42.55,42.51,42.55,141859.0,41.1224,41.1514,41.1127,41.1514,141859.0
2024-10-31 12:45:00,42.55,42.56,42.54,42.55,79868.0,41.1514,41.1611,41.1417,41.1514,79868.0
2024-10-31 12:50:00,42.55,42.57,42.54,42.57,129762.0,41.1514,41.1707,41.1417,41.1707,129762.0
2024-10-31 12:55:00,42.57,42.6,42.56,42.6,126606.0,41.1707,41.1998,41.1611,41.1998,126606.0
2024-10-31 13:00:00,42.59,42.65,42.55,42.57,192489.0,41.1901,41.2481,41.1514,41.1707,192489.0
2024-10-31 13:05:00,42.57,42.59,42.54,42.59,150325.0,41.1707,41.1901,41.1417,41.1901,150325.0
2024-10-31 13:10:00,42.59,42.63,42.58,42.62,159625.0,41.1901,41.2288,41.1804,41.2191,159625.0
2024-10-31 13:15:00,42.62,42.62,42.56,42.58,107326.0,41.2191,41.2191,41.1611,41.1804,107326.0
2024-10-31 13:20:00,42.57,42.61,42.57,42.61,67626.0,41.1707,41.2094,41.1707,41.2094,67626.0
2024-10-31 13:25:00,42.61,42.63,42.53,42.54,185625.0,41.2094,41.2288,41.1321,41.1417,185625.0
2024-10-31 13:30:00,42.55,42.57,42.5,42.57,143344.0,41.1514,41.1707,41.103,41.1707,143344.0
2024-10-31 13:35:00,42.57,42.59,42.56,42.58,108198.0,41.1707,41.1901,41.1611,41.1804,108198.0
2024-10-31 13:40:00,42.58,42.6,42.57,42.59,174630.0,41.1804,41.1998,41.1707,41.1901,174630.0
2024-10-31 13:45:00,42.6,42.61,42.57,42.59,90502.0,41.1998,41.2094,41.1707,41.1901,90502.0
2024-10-31 13:50:00,42.59,42.6,42.52,42.53,97970.0,41.1901,41.1998,41.1224,41.1321,97970.0
2024-10-31 13:55:00,42.53,42.59,42.51,42.57,126165.0,41.1321,41.1901,41.1127,41.1707,126165.0
2024-10-31 14:00:00,42.58,42.59,42.5,42.51,320105.0,41.1804,41.1901,41.103,41.1127,320105.0
2024-10-31 14:05:00,42.51,42.52,42.44,42.45,138936.0,41.1127,41.1224,41.045,41.0547,138936.0
2024-10-31 14:10:00,42.45,42.51,42.44,42.45,163683.0,41.0547,41.1127,41.045,41.0547,163683.0
2024-10-31 14:15:00,42.45,42.48,42.43,42.44,136908.0,41.0547,41.0837,41.0353,41.045,136908.0
2024-10-31 14:20:00,42.44,42.54,42.43,42.52,119717.0,41.045,41.1417,41.0353,41.1224,119717.0
2024-10-31 14:25:00,42.52,42.55,42.49,42.51,135322.0,41.1224,41.1514,41.0934,41.1127,135322.0
2024-10-31 14:30:00,42.51,42.53,42.48,42.51,209372.0,41.1127,41.1321,41.0837,41.1127,209372.0
2024-10-31 14:35:00,42.5,42.51,42.48,42.49,94763.0,41.103,41.1127,41.0837,41.0934,94763.0
2024-10-31 14:40:00,42.5,42.5,42.43,42.48,183649.0,41.103,41.103,41.0353,41.0837,183649.0
2024-10-31 14:45:00,42.48,42.48,42.43,42.45,158513.0,41.0837,41.0837,41.0353,41.0547,158513.0
2024-10-31 14:50:00,42.45,42.45,42.42,42.45,128195.0,41.0547,41.0547,41.0257,41.0547,128195.0
2024-10-31 14:55:00,42.44,42.45,42.41,42.44,151826.0,41.045,41.0547,41.016,41.045,151826.0
2024-10-31 15:00:00,42.44,42.44,42.36,42.37,182837.0,41.045,41.045,40.9677,40.9773,182837.0
2024-10-31 15:05:00,42.36,42.37,42.32,42.33,188250.0,40.9677,40.9773,40.929,40.9386,188250.0
2024-10-31 15:10:00,42.33,42.34,42.31,42.32,176841.0,40.9386,40.9483,40.9193,40.929,176841.0
2024-10-31 15:15:00,42.31,42.37,42.3,42.37,178996.0,40.9193,40.9773,40.9096,40.9773,178996.0
2024-10-31 15:20:00,42.37,42.37,42.32,42.34,160394.0,40.9773,40.9773,40.929,40.9483,160394.0
2024-10-31 15:25:00,42.33,42.35,42.29,42.34,306093.0,40.9386,40.958,40.9,40.9483,306093.0
2024-10-31 15:30:00,42.34,42.34,42.29,42.3,216049.0,40.9483,40.9483,40.9,40.9096,216049.0
2024-10-31 15:35:00,42.3,42.31,42.24,42.25,359738.0,40.9096,40.9193,40.8516,40.8613,359738.0
2024-10-31 15:40:00,42.24,42.25,42.16,42.16,292373.0,40.8516,40.8613,40.7742,40.7742,292373.0
2024-10-31 15:45:00,42.16,42.25,42.16,42.22,503982.0,40.7742,40.8613,40.7742,40.8323,503982.0
2024-10-31 15:50:00,42.23,42.26,42.14,42.16,696684.0,40.8419,40.8709,40.7549,40.7742,696684.0
2024-10-31 15:55:00,42.16,42.2,42.12,42.13,1596142.0,40.7742,40.8129,40.7355,40.7452,1596142.0
2024-11-01 09:30:00,42.12,42.35,42.07,42.35,1213917.0,40.7355,40.958,40.6872,40.958,1213917.0
2024-11-01 09:35:00,42.34,42.35,42.12,42.16,184012.0,40.9483,40.958,40.7355,40.7742,184012.0
2024-11-01 09:40:00,42.16,42.18,42.12,42.14,101919.0,40.7742,40.7936,40.7355,40.7549,101919.0
2024-11-01 09:45:00,42.14,42.19,42.03,42.03,160595.0,40.7549,40.8032,40.6485,40.6485,160595.0
2024-11-01 09:50:00,42.03,42.05,41.89,41.89,170623.0,40.6485,40.6678,40.5131,40.5131,170623.0
2024-11-01 09:55:00,41.89,41.89,41.71,41.73,148681.0,40.5131,40.5131,40.339,40.3584,148681.0
2024-11-01 10:00:00,41.73,41.78,41.67,41.78,175522.0,40.3584,40.4067,40.3003,40.4067,175522.0
2024-11-01 10:05:00,41.77,41.9,41.77,41.89,198088.0,40.397,40.5228,40.397,40.5131,198088.0
2024-11-01 10:10:00,41.89,41.96,41.86,41.89,163647.0,40.5131,40.5808,40.4841,40.5131,163647.0
2024-11-01 10:15:00,41.89,41.95,41.88,41.9,186926.0,40.5131,40.5711,40.5034,40.5228,186926.0
2024-11-01 10:20:00,41.9,41.92,41.75,41.76,102263.0,40.5228,40.5421,40.3777,40.3874,102263.0
2024-11-01 10:25:00,41.75,41.8,41.7,41.77,296844.0,40.3777,40.4261,40.3293,40.397,296844.0
2024-11-01 10:30:00,41.77,41.78,41.65,41.66,136313.0,40.397,40.4067,40.281,40.2907,136313.0
2024-11-01 10:35:00,41.66,41.72,41.64,41.66,113361.0,40.2907,40.3487,40.2713,40.2907,113361.0
2024-11-01 10:40:00,41.66,41.7,41.61,41.64,103577.0,40.2907,40.3293,40.2423,40.2713,103577.0
2024-11-01 10:45:00,41.64,41.74,41.63,41.73,92450.0,40.2713,40.368,40.2616,40.3584,92450.0
2024-11-01 10:50:00,41.73,41.81,41.69,41.8,114439.0,40.3584,40.4357,40.3197,40.4261,114439.0
2024-11-01 10:55:00,41.8,41.84,41.76,41.84,175100.0,40.4261,40.4647,40.3874,40.4647,175100.0
2024-11-01 11:00:00,41.84,41.85,41.81,41.83,114364.0,40.4647,40.4744,40.4357,40.4551,114364.0
2024-11-01 11:05:00,41.83,41.93,41.82,41.9,118973.0,40.4551,40.5518,40.4454,40.5228,118973.0
2024-11-01 11:10:00,41.9,41.91,41.85,41.88,61702.0,40.5228,40.5324,40.4744,40.5034,61702.0
2024-11-01 11:15:00,41.89,41.91,41.84,41.85,89879.0,40.5131,40.5324,40.4647,40.4744,89879.0
2024-11-01 11:20:00,41.86,41.87,41.81,41.84,81931.0,40.4841,40.4938,40.4357,40.4647,81931.0
2024-11-01 11:25:00,41.84,41.87,41.83,41.86,66161.0,40.4647,40.4938,40.4551,40.4841,66161.0
2024-11-01 11:30:00,41.87,41.91,41.86,41.89,109907.0,40.4938,40.5324,40.4841,40.5131,109907.0
2024-11-01 11:35:00,41.88,41.9,41.84,41.85,62353.0,40.5034,40.5228,40.4647,40.4744,62353.0
2024-11-01 11:40:00,41.84,41.86,41.82,41.84,71586.0,40.4647,40.4841,40.4454,40.4647,71586.0
2024-11-01 11:45:00,41.84,41.84,41.8,41.8,73715.0,40.4647,40.4647,40.4261,40.4261,73715.0
2024-11-01 11:50:00,41.8,41.81,41.76,41.78,66684.0,40.4261,40.4357,40.3874,40.4067,66684.0
2024-11-01 11:55:00,41.77,41.79,41.73,41.76,73897.0,40.397,40.4164,40.3584,40.3874,73897.0
2024-11-01 12:00:00,41.76,41.76,41.7,41.72,72778.0,40.3874,40.3874,40.3293,40.3487,72778.0
2024-11-01 12:05:00,41.71,41.73,41.68,41.7,67874.0,40.339,40.3584,40.31,40.3293,67874.0
2024-11-01 12:10:00,41.7,41.7,41.65,41.66,98417.0,40.3293,40.3293,40.281,40.2907,98417.0
2024-11-01 12:15:00,41.66,41.67,41.62,41.65,270584.0,40.2907,40.3003,40.252,40.281,270584.0
2024-11-01 12:20:00,41.65,41.65,41.6,41.65,81474.0,40.281,40.281,40.2326,40.281,81474.0
2024-11-01 12:25:00,41.65,41.72,41.64,41.69,107159.0,40.281,40.3487,40.2713,40.3197,107159.0
2024-11-01 12:30:00,41.71,41.73,41.7,41.72,69996.0,40.339,40.3584,40.3293,40.3487,69996.0
2024-11-01 12:35:00,41.72,41.74,41.69,41.7,84018.0,40.3487,40.368,40.3197,40.3293,84018.0
2024-11-01 12:40:00,41.69,41.7,41.65,41.66,86827.0,40.3197,40.3293,40.281,40.2907,86827.0
2024-11-01 12:45:00,41.66,41.67,41.62,41.64,48842.0,40.2907,40.3003,40.252,40.2713,48842.0
2024-11-01 12:50:00,41.64,41.64,41.61,41.64,137204.0,40.2713,40.2713,40.2423,40.2713,137204.0
2024-11-01 12:55:00,41.64,41.65,41.61,41.64,121005.0,40.2713,40.281,40.2423,40.2713,121005.0
2024-11-01 13:00:00,41.64,41.64,41.62,41.63,43266.0,40.2713,40.2713,40.252,40.2616,43266.0
2024-11-01 13:05:00,41.63,41.65,41.61,41.63,64970.0,40.2616,40.281,40.2423,40.2616,64970.0
2024-11-01 13:10:00,41.63,41.63,41.6,41.6,55456.0,40.2616,40.2616,40.2326,40.2326,55456.0
2024-11-01 13:15:00,41.61,41.62,41.56,41.61,98496.0,40.2423,40.252,40.1939,40.2423,98496.0
2024-11-01 13:20:00,41.61,41.62,41.59,41.62,57318.0,40.2423,40.252,40.223,40.252,57318.0
2024-11-01 13:25:00,41.61,41.64,41.6,41.64,67133.0,40.2423,40.2713,40.2326,40.2713,67133.0
2024-11-01 13:30:00,41.64,41.64,41.53,41.54,151435.0,40.2713,40.2713,40.1649,40.1746,151435.0
2024-11-01 13:35:00,41.54,41.55,41.53,41.54,95013.0,40.1746,40.1843,40.1649,40.1746,95013.0
2024-11-01 13:40:00,41.54,41.58,41.53,41.58,92825.0,40.1746,40.2133,40.1649,40.2133,92825.0
2024-11-01 13:45:00,41.58,41.58,41.54,41.55,81662.0,40.2133,40.2133,40.1746,40.1843,81662.0
2024-11-01 13:50:00,41.56,41.56,41.46,41.48,149047.0,40.1939,40.1939,40.0972,40.1166,149047.0
2024-11-01 13:55:00,41.48,41.53,41.48,41.52,103600.0,40.1166,40.1649,40.1166,40.1553,103600.0
2024-11-01 14:00:00,41.51,41.57,41.5,41.57,98911.0,40.1456,40.2036,40.1359,40.2036,98911.0
2024-11-01 14:05:00,41.57,41.57,41.52,41.55,100710.0,40.2036,40.2036,40.1553,40.1843,100710.0
2024-11-01 14:10:00,41.56,41.56,41.54,41.55,54969.0,40.1939,40.1939,40.1746,40.1843,54969.0
2024-11-01 14:15:00,41.54,41.58,41.53,41.58,105898.0,40.1746,40.2133,40.1649,40.2133,105898.0
2024-11-01 14:20:00,41.58,41.64,41.56,41.63,155265.0,40.2133,40.2713,40.1939,40.2616,155265.0
2024-11-01 14:25:00,41.63,41.64,41.6,41.62,117306.0,40.2616,40.2713,40.2326,40.252,117306.0
2024-11-01 14:30:00,41.62,41.62,41.55,41.55,77646.0,40.252,40.252,40.1843,40.1843,77646.0
2024-11-01 14:35:00,41.55,41.57,41.54,41.57,89572.0,40.1843,40.2036,40.1746,40.2036,89572.0
2024-11-01 14:40:00,41.56,41.61,41.55,41.59,113807.0,40.1939,40.2423,40.1843,40.223,113807.0
2024-11-01 14:45:00,41.59,41.6,41.56,41.59,85608.0,40.223,40.2326,40.1939,40.223,85608.0
2024-11-01 14:50:00,41.59,41.6,41.56,41.57,82166.0,40.223,40.2326,40.1939,40.2036,82166.0
2024-11-01 14:55:00,41.57,41.58,41.55,41.55,74833.0,40.2036,40.2133,40.1843,40.1843,74833.0
2024-11-01 15:00:00,41.56,41.59,41.55,41.57,94836.0,40.1939,40.223,40.1843,40.2036,94836.0
2024-11-01 15:05:00,41.57,41.58,41.55,41.57,99303.0,40.2036,40.2133,40.1843,40.2036,99303.0
2024-11-01 15:10:00,41.57,41.59,41.54,41.54,138183.0,40.2036,40.223,40.1746,40.1746,138183.0
2024-11-01 15:15:00,41.54,41.55,41.52,41.52,92745.0,40.1746,40.1843,40.1553,40.1553,92745.0
2024-11-01 15:20:00,41.53,41.55,41.52,41.55,99715.0,40.1649,40.1843,40.1553,40.1843,99715.0
2024-11-01 15:25:00,41.55,41.55,41.44,41.45,202327.0,40.1843,40.1843,40.0779,40.0876,202327.0
2024-11-01 15:30:00,41.46,41.47,41.42,41.43,167240.0,40.0972,40.1069,40.0585,40.0682,167240.0
2024-11-01 15:35:00,41.43,41.43,41.38,41.4,179235.0,40.0682,40.0682,40.0199,40.0392,179235.0
2024-11-01 15:40:00,41.4,41.41,41.37,41.39,179961.0,40.0392,40.0489,40.0102,40.0295,179961.0
2024-11-01 15:45:00,41.38,41.39,41.34,41.35,231603.0,40.0199,40.0295,39.9812,39.9908,231603.0
2024-11-01 15:50:00,41.35,41.38,41.32,41.38,471499.0,39.9908,40.0199,39.9618,40.0199,471499.0
2024-11-01 15:55:00,41.38,41.38,41.3,41.37,1035680.0,40.0199,40.0199,39.9425,40.0102,1035680.0
2024-11-04 09:30:00,41.65,41.77,41.49,41.62,425139.0,40.281,40.397,40.1262,40.252,425139.0
2024-11-04 09:35:00,41.62,41.62,41.52,41.55,110949.0,40.252,40.252,40.1553,40.1843,110949.0
2024-11-04 09:40:00,41.54,41.58,41.45,41.46,130739.0,40.1746,40.2133,40.0876,40.0972,130739.0
2024-11-04 09:45:00,41.47,41.54,41.45,41.52,143171.0,40.1069,40.1746,40.0876,40.1553,143171.0
2024-11-04 09:50:00,41.51,41.53,41.48,41.53,70466.0,40.1456,40.1649,40.1166,40.1649,70466.0
2024-11-04 09:55:00,41.53,41.59,41.52,41.58,65685.0,40.1649,40.223,40.1553,40.2133,65685.0
2024-11-04 10:00:00,41.57,41.58,41.42,41.45,77560.0,40.2036,40.2133,40.0585,40.0876,77560.0
2024-11-04 10:05:00,41.45,41.53,41.44,41.5,97590.0,40.0876,40.1649,40.0779,40.1359,97590.0
2024-11-04 10:10:00,41.5,41.54,41.47,41.48,98230.0,40.1359,40.1746,40.1069,40.1166,98230.0
2024-11-04 10:15:00,41.48,41.5,41.42,41.43,93755.0,40.1166,40.1359,40.0585,40.0682,93755.0
2024-11-04 10:20:00,41.43,41.43,41.36,41.37,74204.0,40.0682,40.0682,40.0005,40.0102,74204.0
2024-11-04 10:25:00,41.38,41.4,41.36,41.4,61921.0,40.0199,40.0392,40.0005,40.0392,61921.0
2024-11-04 10:30:00,41.4,41.41,41.33,41.36,108523.0,40.0392,40.0489,39.9715,40.0005,108523.0
2024-11-04 10:35:00,41.35,41.36,41.32,41.34,66584.0,39.9908,40.0005,39.9618,39.9812,66584.0
2024-11-04 10:40:00,41.34,41.35,41.26,41.27,116054.0,39.9812,39.9908,39.9038,39.9135,116054.0
2024-11-04 10:45:00,41.27,41.29,41.25,41.28,108854.0,39.9135,39.9328,39.8941,39.9231,108854.0
2024-11-04 10:50:00,41.28,41.3,41.26,41.3,66318.0,39.9231,39.9425,39.9038,39.9425,66318.0
2024-11-04 10:55:00,41.3,41.31,41.25,41.27,87932.0,39.9425,39.9522,39.8941,39.9135,87932.0
2024-11-04 11:00:00,41.26,41.27,41.16,41.16,163803.0,39.9038,39.9135,39.8071,39.8071,163803.0
2024-11-04 11:05:00,41.16,41.19,41.14,41.15,208803.0,39.8071,39.8361,39.7878,39.7974,208803.0
2024-11-04 11:10:00,41.15,41.16,41.13,41.14,133984.0,39.7974,39.8071,39.7781,39.7878,133984.0
2024-11-04 11:15:00,41.14,41.15,41.1,41.1,133552.0,39.7878,39.7974,39.7491,39.7491,133552.0
2024-11-04 11:20:00,41.11,41.12,41.09,41.11,155301.0,39.7587,39.7684,39.7394,39.7587,155301.0
2024-11-04 11:25:00,41.1,41.11,41.07,41.08,119313.0,39.7491,39.7587,39.7201,39.7297,119313.0
2024-11-04 11:30:00,41.08,41.09,41.02,41.06,344617.0,39.7297,39.7394,39.6717,39.7104,344617.0
2024-11-04 11:35:00,41.05,41.06,41.02,41.02,114137.0,39.7007,39.7104,39.6717,39.6717,114137.0
2024-11-04 11:40:00,41.02,41.03,40.96,40.98,497656.0,39.6717,39.6814,39.6137,39.633,497656.0
2024-11-04 11:45:00,40.98,41.01,40.97,40.98,100116.0,39.633,39.662,39.6233,39.633,100116.0
2024-11-04 11:50:00,40.98,41.05,40.98,41.03,122490.0,39.633,39.7007,39.633,39.6814,122490.0
2024-11-04 11:55:00,41.04,41.05,41.0,41.01,105387.0,39.691,39.7007,39.6524,39.662,105387.0
2024-11-04 12:00:00,41.01,41.03,40.98,40.98,89097.0,39.662,39.6814,39.633,39.633,89097.0
2024-11-04 12:05:00,40.98,40.99,40.91,40.91,169001.0,39.633,39.6427,39.5653,39.5653,169001.0
2024-11-04 12:10:00,40.91,40.99,40.9,40.99,110952.0,39.5653,39.6427,39.5556,39.6427,110952.0
2024-11-04 12:15:00,40.99,41.0,40.98,41.0,90146.0,39.6427,39.6524,39.633,39.6524,90146.0
2024-11-04 12:20:00,40.99,41.02,40.99,41.01,55657.0,39.6427,39.6717,39.6427,39.662,55657.0
2024-11-04 12:25:00,41.01,41.01,40.98,40.98,47654.0,39.662,39.662,39.633,39.633,47654.0
2024-11-04 12:30:00,40.98,41.03,40.98,41.01,88829.0,39.633,39.6814,39.633,39.662,88829.0
2024-11-04 12:35:00,41.01,41.01,40.98,40.99,70206.0,39.662,39.662,39.633,39.6427,70206.0
2024-11-04 12:40:00,40.98,41.03,40.98,41.02,63851.0,39.633,39.6814,39.633,39.6717,63851.0
2024-11-04 12:45:00,41.02,41.04,41.02,41.02,63535.0,39.6717,39.691,39.6717,39.6717,63535.0
2024-11-04 12:50:00,41.03,41.03,41.01,41.02,45334.0,39.6814,39.6814,39.662,39.6717,45334.0
2024-11-04 12:55:00,41.02,41.03,41.0,41.02,76568.0,39.6717,39.6814,39.6524,39.6717,76568.0
2024-11-04 13:00:00,41.02,41.03,40.99,40.99,72900.0,39.6717,39.6814,39.6427,39.6427,72900.0
2024-11-04 13:05:00,40.98,41.0,40.92,40.95,109787.0,39.633,39.6524,39.575,39.604,109787.0
2024-11-04 13:10:00,40.95,41.0,40.94,40.99,99188.0,39.604,39.6524,39.5943,39.6427,99188.0
2024-11-04 13:15:00,41.0,41.01,40.98,41.01,57872.0,39.6524,39.662,39.633,39.662,57872.0
2024-11-04 13:20:00,41.01,41.01,40.97,40.97,65684.0,39.662,39.662,39.6233,39.6233,65684.0
2024-11-04 13:25:00,40.98,41.01,40.97,41.0,59384.0,39.633,39.662,39.6233,39.6524,59384.0
2024-11-04 13:30:00,41.01,41.01,40.98,41.0,62116.0,39.662,39.662,39.633,39.6524,62116.0
2024-11-04 13:35:00,41.0,41.0,40.96,40.97,55328.0,39.6524,39.6524,39.6137,39.6233,55328.0
2024-11-04 13:40:00,40.96,41.0,40.96,41.0,62933.0,39.6137,39.6524,39.6137,39.6524,62933.0
2024-11-04 13:45:00,41.0,41.01,40.99,41.0,63728.0,39.6524,39.662,39.6427,39.6524,63728.0
2024-11-04 13:50:00,41.0,41.03,40.97,41.02,168032.0,39.6524,39.6814,39.6233,39.6717,168032.0
2024-11-04 13:55:00,41.02,41.03,41.01,41.01,55107.0,39.6717,39.6814,39.662,39.662,55107.0
2024-11-04 14:00:00,41.02,41.08,41.01,41.07,183761.0,39.6717,39.7297,39.662,39.7201,183761.0
2024-11-04 14:05:00,41.06,41.09,41.05,41.05,62165.0,39.7104,39.7394,39.7007,39.7007,62165.0
2024-11-04 14:10:00,41.05,41.07,41.01,41.01,58187.0,39.7007,39.7201,39.662,39.662,58187.0
2024-11-04 14:15:00,41.02,41.06,41.0,41.06,89608.0,39.6717,39.7104,39.6524,39.7104,89608.0
2024-11-04 14:20:00,41.05,41.06,41.03,41.04,53653.0,39.7007,39.7104,39.6814,39.691,53653.0
2024-11-04 14:25:00,41.03,41.05,41.01,41.01,80952.0,39.6814,39.7007,39.662,39.662,80952.0
2024-11-04 14:30:00,41.01,41.03,41.0,41.01,61195.0,39.662,39.6814,39.6524,39.662,61195.0
2024-11-04 14:35:00,41.01,41.01,40.97,41.0,74407.0,39.662,39.662,39.6233,39.6524,74407.0
2024-11-04 14:40:00,41.0,41.01,40.98,40.98,56218.0,39.6524,39.662,39.633,39.633,56218.0
2024-11-04 14:45:00,40.98,41.0,40.95,41.0,103234.0,39.633,39.6524,39.604,39.6524,103234.0
2024-11-04 14:50:00,41.0,41.0,40.98,41.0,58417.0,39.6524,39.6524,39.633,39.6524,58417.0
2024-11-04 14:55:00,41.0,41.01,40.96,40.98,71224.0,39.6524,39.662,39.6137,39.633,71224.0
2024-11-04 15:00:00,40.97,41.0,40.96,41.0,73311.0,39.6233,39.6524,39.6137,39.6524,73311.0
2024-11-04 15:05:00,41.0,41.01,40.99,41.01,48742.0,39.6524,39.662,39.6427,39.662,48742.0
2024-11-04 15:10:00,41.01,41.03,41.0,41.01,65553.0,39.662,39.6814,39.6524,39.662,65553.0
2024-11-04 15:15:00,41.0,41.04,41.0,41.03,59364.0,39.6524,39.691,39.6524,39.6814,59364.0
2024-11-04 15:20:00,41.03,41.04,41.0,41.02,55995.0,39.6814,39.691,39.6524,39.6717,55995.0
2024-11-04 15:25:00,41.02,41.08,41.01,41.05,125465.0,39.6717,39.7297,39.662,39.7007,125465.0
2024-11-04 15:30:00,41.06,41.08,41.03,41.05,124148.0,39.7104,39.7297,39.6814,39.7007,124148.0
2024-11-04 15:35:00,41.05,41.07,41.03,41.04,115897.0,39.7007,39.7201,39.6814,39.691,115897.0
2024-11-04 15:40:00,41.04,41.09,41.03,41.06,122520.0,39.691,39.7394,39.6814,39.7104,122520.0
2024-11-04 15:45:00,41.06,41.08,41.04,41.05,130097.0,39.7104,39.7297,39.691,39.7007,130097.0
2024-11-04 15:50:00,41.05,41.08,41.04,41.06,199973.0,39.7007,39.7297,39.691,39.7104,199973.0
2024-11-04 15:55:00,41.07,41.1,41.04,41.08,890751.0,39.7201,39.7491,39.691,39.7297,890751.0
2024-11-05 09:30:00,41.01,41.07,40.83,41.07,469796.0,39.662,39.7201,39.4879,39.7201,469796.0
2024-11-05 09:35:00,41.05,41.06,40.99,41.05,57749.0,39.7007,39.7104,39.6427,39.7007,57749.0
2024-11-05 09:40:00,41.05,41.07,40.99,41.02,98175.0,39.7007,39.7201,39.6427,39.6717,98175.0
2024-11-05 09:45:00,41.02,41.07,40.98,41.0,96146.0,39.6717,39.7201,39.633,39.6524,96146.0
2024-11-05 09:50:00,40.99,41.04,40.98,41.03,71510.0,39.6427,39.691,39.633,39.6814,71510.0
2024-11-05 09:55:00,41.03,41.08,41.02,41.05,75039.0,39.6814,39.7297,39.6717,39.7007,75039.0
2024-11-05 10:00:00,41.05,41.16,41.03,41.15,222752.0,39.7007,39.8071,39.6814,39.7974,222752.0
2024-11-05 10:05:00,41.14,41.23,41.12,41.19,84089.0,39.7878,39.8748,39.7684,39.8361,84089.0
2024-11-05 10:10:00,41.19,41.2,41.15,41.15,81690.0,39.8361,39.8458,39.7974,39.7974,81690.0
2024-11-05 10:15:00,41.15,41.22,41.12,41.21,74383.0,39.7974,39.8651,39.7684,39.8554,74383.0
2024-11-05 10:20:00,41.2,41.24,41.19,41.24,90557.0,39.8458,39.8845,39.8361,39.8845,90557.0
2024-11-05 10:25:00,41.23,41.24,41.17,41.18,84383.0,39.8748,39.8845,39.8168,39.8264,84383.0
2024-11-05 10:30:00,41.17,41.2,41.14,41.2,86622.0,39.8168,39.8458,39.7878,39.8458,86622.0
2024-11-05 10:35:00,41.2,41.25,41.19,41.24,126675.0,39.8458,39.8941,39.8361,39.8845,126675.0
2024-11-05 10:40:00,41.25,41.25,41.21,41.22,51499.0,39.8941,39.8941,39.8554,39.8651,51499.0
2024-11-05 10:45:00,41.22,41.25,41.2,41.23,52679.0,39.8651,39.8941,39.8458,39.8748,52679.0
2024-11-05 10:50:00,41.23,41.24,41.19,41.23,74036.0,39.8748,39.8845,39.8361,39.8748,74036.0
2024-11-05 10:55:00,41.22,41.24,41.16,41.17,115780.0,39.8651,39.8845,39.8071,39.8168,115780.0
2024-11-05 11:00:00,41.17,41.18,41.11,41.11,48294.0,39.8168,39.8264,39.7587,39.7587,48294.0
2024-11-05 11:05:00,41.11,41.14,41.06,41.12,346648.0,39.7587,39.7878,39.7104,39.7684,346648.0
2024-11-05 11:10:00,41.13,41.14,41.11,41.13,62768.0,39.7781,39.7878,39.7587,39.7781,62768.0
2024-11-05 11:15:00,41.14,41.14,41.09,41.11,53721.0,39.7878,39.7878,39.7394,39.7587,53721.0
2024-11-05 11:20:00,41.11,41.11,41.08,41.08,42168.0,39.7587,39.7587,39.7297,39.7297,42168.0
2024-11-05 11:25:00,41.09,41.11,41.04,41.05,71472.0,39.7394,39.7587,39.691,39.7007,71472.0
2024-11-05 11:30:00,41.05,41.09,41.05,41.05,68917.0,39.7007,39.7394,39.7007,39.7007,68917.0
2024-11-05 11:35:00,41.05,41.05,41.02,41.03,46607.0,39.7007,39.7007,39.6717,39.6814,46607.0
2024-11-05 11:40:00,41.03,41.06,41.02,41.05,46424.0,39.6814,39.7104,39.6717,39.7007,46424.0
2024-11-05 11:45:00,41.05,41.14,41.05,41.13,66420.0,39.7007,39.7878,39.7007,39.7781,66420.0
2024-11-05 11:50:00,41.13,41.13,41.09,41.11,31067.0,39.7781,39.7781,39.7394,39.7587,31067.0
2024-11-05 11:55:00,41.1,41.11,41.08,41.08,37021.0,39.7491,39.7587,39.7297,39.7297,37021.0
2024-11-05 12:00:00,41.09,41.1,41.06,41.07,41858.0,39.7394,39.7491,39.7104,39.7201,41858.0
2024-11-05 12:05:00,41.07,41.07,41.05,41.05,43590.0,39.7201,39.7201,39.7007,39.7007,43590.0
2024-11-05 12:10:00,41.06,41.08,41.05,41.08,86713.0,39.7104,39.7297,39.7007,39.7297,86713.0
2024-11-05 12:15:00,41.08,41.15,41.07,41.14,66432.0,39.7297,39.7974,39.7201,39.7878,66432.0
2024-11-05 12:20:00,41.15,41.15,41.1,41.11,45504.0,39.7974,39.7974,39.7491,39.7587,45504.0
2024-11-05 12:25:00,41.12,41.12,41.08,41.09,70487.0,39.7684,39.7684,39.7297,39.7394,70487.0
2024-11-05 12:30:00,41.1,41.16,41.09,41.16,79674.0,39.7491,39.8071,39.7394,39.8071,79674.0
2024-11-05 12:35:00,41.16,41.16,41.1,41.11,87564.0,39.8071,39.8071,39.7491,39.7587,87564.0
2024-11-05 12:40:00,41.1,41.11,41.06,41.09,112557.0,39.7491,39.7587,39.7104,39.7394,112557.0
2024-11-05 12:45:00,41.09,41.13,41.08,41.13,62530.0,39.7394,39.7781,39.7297,39.7781,62530.0
2024-11-05 12:50:00,41.13,41.15,41.12,41.12,40162.0,39.7781,39.7974,39.7684,39.7684,40162.0
2024-11-05 12:55:00,41.13,41.15,41.12,41.12,50677.0,39.7781,39.7974,39.7684,39.7684,50677.0
2024-11-05 13:00:00,41.13,41.13,41.12,41.12,28617.0,39.7781,39.7781,39.7684,39.7684,28617.0
2024-11-05 13:05:00,41.12,41.14,41.12,41.14,43337.0,39.7684,39.7878,39.7684,39.7878,43337.0
2024-11-05 13:10:00,41.14,41.14,41.09,41.09,41296.0,39.7878,39.7878,39.7394,39.7394,41296.0
2024-11-05 13:15:00,41.09,41.15,41.09,41.12,80164.0,39.7394,39.7974,39.7394,39.7684,80164.0
2024-11-05 13:20:00,41.12,41.13,41.11,41.12,44568.0,39.7684,39.7781,39.7587,39.7684,44568.0
2024-11-05 13:25:00,41.11,41.14,41.1,41.14,42773.0,39.7587,39.7878,39.7491,39.7878,42773.0
2024-11-05 13:30:00,41.14,41.16,41.13,41.15,63144.0,39.7878,39.8071,39.7781,39.7974,63144.0
2024-11-05 13:35:00,41.15,41.17,41.14,41.17,34910.0,39.7974,39.8168,39.7878,39.8168,34910.0
2024-11-05 13:40:00,41.16,41.2,41.16,41.19,42202.0,39.8071,39.8458,39.8071,39.8361,42202.0
2024-11-05 13:45:00,41.19,41.19,41.14,41.15,74883.0,39.8361,39.8361,39.7878,39.7974,74883.0
2024-11-05 13:50:00,41.15,41.16,41.14,41.16,36826.0,39.7974,39.8071,39.7878,39.8071,36826.0
2024-11-05 13:55:00,41.16,41.16,41.13,41.14,36409.0,39.8071,39.8071,39.7781,39.7878,36409.0
2024-11-05 14:00:00,41.14,41.16,41.13,41.16,85390.0,39.7878,39.8071,39.7781,39.8071,85390.0
2024-11-05 14:05:00,41.16,41.16,41.14,41.15,30566.0,39.8071,39.8071,39.7878,39.7974,30566.0
2024-11-05 14:10:00,41.16,41.16,41.12,41.14,39886.0,39.8071,39.8071,39.7684,39.7878,39886.0
2024-11-05 14:15:00,41.14,41.14,41.12,41.14,36504.0,39.7878,39.7878,39.7684,39.7878,36504.0
2024-11-05 14:20:00,41.13,41.15,41.13,41.14,45596.0,39.7781,39.7974,39.7781,39.7878,45596.0
2024-11-05 14:25:00,41.14,41.16,41.12,41.12,90896.0,39.7878,39.8071,39.7684,39.7684,90896.0
2024-11-05 14:30:00,41.13,41.13,41.12,41.13,30951.0,39.7781,39.7781,39.7684,39.7781,30951.0
2024-11-05 14:35:00,41.13,41.14,41.12,41.14,46754.0,39.7781,39.7878,39.7684,39.7878,46754.0
2024-11-05 14:40:00,41.14,41.15,41.12,41.13,59063.0,39.7878,39.7974,39.7684,39.7781,59063.0
2024-11-05 14:45:00,41.12,41.12,41.1,41.11,58648.0,39.7684,39.7684,39.7491,39.7587,58648.0
2024-11-05 14:50:00,41.1,41.11,41.08,41.09,59549.0,39.7491,39.7587,39.7297,39.7394,59549.0
2024-11-05 14:55:00,41.09,41.11,41.09,41.11,58381.0,39.7394,39.7587,39.7394,39.7587,58381.0
2024-11-05 15:00:00,41.11,41.11,41.08,41.09,84787.0,39.7587,39.7587,39.7297,39.7394,84787.0
2024-11-05 15:05:00,41.09,41.14,41.09,41.13,46114.0,39.7394,39.7878,39.7394,39.7781,46114.0
2024-11-05 15:10:00,41.13,41.13,41.09,41.12,72630.0,39.7781,39.7781,39.7394,39.7684,72630.0
2024-11-05 15:15:00,41.12,41.12,41.1,41.11,30805.0,39.7684,39.7684,39.7491,39.7587,30805.0
2024-11-05 15:20:00,41.11,41.12,41.1,41.11,73852.0,39.7587,39.7684,39.7491,39.7587,73852.0
2024-11-05 15:25:00,41.11,41.11,41.1,41.11,46210.0,39.7587,39.7587,39.7491,39.7587,46210.0
2024-11-05 15:30:00,41.11,41.12,41.1,41.12,125486.0,39.7587,39.7684,39.7491,39.7684,125486.0
2024-11-05 15:35:00,41.12,41.15,41.11,41.14,100044.0,39.7684,39.7974,39.7587,39.7878,100044.0
2024-11-05 15:40:00,41.13,41.13,41.11,41.12,86888.0,39.7781,39.7781,39.7587,39.7684,86888.0
2024-11-05 15:45:00,41.11,41.14,41.11,41.14,165822.0,39.7587,39.7878,39.7587,39.7878,165822.0
2024-11-05 15:50:00,41.14,41.19,41.13,41.19,544019.0,39.7878,39.8361,39.7781,39.8361,544019.0
2024-11-05 15:55:00,41.19,41.27,41.18,41.27,1068551.0,39.8361,39.9135,39.8264,39.9135,1068551.0
2024-11-06 09:30:00,41.44,41.49,41.03,41.18,824247.0,40.0779,40.1262,39.6814,39.8264,824247.0
2024-11-06 09:35:00,41.19,41.62,41.17,41.6,397101.0,39.8361,40.252,39.8168,40.2326,397101.0
2024-11-06 09:40:00,41.6,41.67,41.5,41.51,428443.0,40.2326,40.3003,40.1359,40.1456,428443.0
2024-11-06 09:45:00,41.5,41.57,41.3,41.34,434737.0,40.1359,40.2036,39.9425,39.9812,434737.0
2024-11-06 09:50:00,41.37,41.37,41.15,41.27,279426.0,40.0102,40.0102,39.7974,39.9135,279426.0
2024-11-06 09:55:00,41.3,41.31,41.15,41.27,216719.0,39.9425,39.9522,39.7974,39.9135,216719.0
2024-11-06 10:00:00,41.28,41.37,41.25,41.27,194685.0,39.9231,40.0102,39.8941,39.9135,194685.0
2024-11-06 10:05:00,41.26,41.44,41.24,41.39,241219.0,39.9038,40.0779,39.8845,40.0295,241219.0
2024-11-06 10:10:00,41.4,41.46,41.29,41.3,113382.0,40.0392,40.0972,39.9328,39.9425,113382.0
2024-11-06 10:15:00,41.3,41.37,41.29,41.3,123288.0,39.9425,40.0102,39.9328,39.9425,123288.0
2024-11-06 10:20:00,41.3,41.34,41.18,41.21,208581.0,39.9425,39.9812,39.8264,39.8554,208581.0
2024-11-06 10:25:00,41.22,41.22,41.1,41.11,186262.0,39.8651,39.8651,39.7491,39.7587,186262.0
2024-11-06 10:30:00,41.11,41.15,41.06,41.12,159878.0,39.7587,39.7974,39.7104,39.7684,159878.0
2024-11-06 10:35:00,41.11,41.11,41.05,41.08,95699.0,39.7587,39.7587,39.7007,39.7297,95699.0
2024-11-06 10:40:00,41.09,41.09,41.03,41.05,120507.0,39.7394,39.7394,39.6814,39.7007,120507.0
2024-11-06 10:45:00,41.05,41.11,41.05,41.07,116130.0,39.7007,39.7587,39.7007,39.7201,116130.0
2024-11-06 10:50:00,41.08,41.08,41.0,41.03,149301.0,39.7297,39.7297,39.6524,39.6814,149301.0
2024-11-06 10:55:00,41.04,41.04,40.93,40.96,229063.0,39.691,39.691,39.5847,39.6137,229063.0
2024-11-06 11:00:00,40.96,40.99,40.93,40.97,141679.0,39.6137,39.6427,39.5847,39.6233,141679.0
2024-11-06 11:05:00,40.98,41.02,40.96,40.98,213954.0,39.633,39.6717,39.6137,39.633,213954.0
2024-11-06 11:10:00,40.98,41.01,40.96,40.99,187840.0,39.633,39.662,39.6137,39.6427,187840.0
2024-11-06 11:15:00,41.0,41.08,40.98,41.07,142464.0,39.6524,39.7297,39.633,39.7201,142464.0
2024-11-06 11:20:00,41.06,41.06,41.02,41.05,123192.0,39.7104,39.7104,39.6717,39.7007,123192.0
2024-11-06 11:25:00,41.04,41.09,41.02,41.06,156740.0,39.691,39.7394,39.6717,39.7104,156740.0
2024-11-06 11:30:00,41.06,41.11,41.06,41.09,172468.0,39.7104,39.7587,39.7104,39.7394,172468.0
2024-11-06 11:35:00,41.09,41.12,41.07,41.08,102152.0,39.7394,39.7684,39.7201,39.7297,102152.0
2024-11-06 11:40:00,41.09,41.09,41.05,41.09,143187.0,39.7394,39.7394,39.7007,39.7394,143187.0
2024-11-06 11:45:00,41.09,41.11,41.07,41.09,139586.0,39.7394,39.7587,39.7201,39.7394,139586.0
2024-11-06 11:50:00,41.09,41.1,41.07,41.08,90073.0,39.7394,39.7491,39.7201,39.7297,90073.0
2024-11-06 11:55:00,41.08,41.09,41.02,41.04,133865.0,39.7297,39.7394,39.6717,39.691,133865.0
2024-11-06 12:00:00,41.04,41.2,41.03,41.15,319641.0,39.691,39.8458,39.6814,39.7974,319641.0
2024-11-06 12:05:00,41.15,41.18,41.11,41.16,109204.0,39.7974,39.8264,39.7587,39.8071,109204.0
2024-11-06 12:10:00,41.17,41.18,41.11,41.14,137143.0,39.8168,39.8264,39.7587,39.7878,137143.0
2024-11-06 12:15:00,41.15,41.15,41.07,41.08,83461.0,39.7974,39.7974,39.7201,39.7297,83461.0
2024-11-06 12:20:00,41.08,41.11,41.05,41.08,112014.0,39.7297,39.7587,39.7007,39.7297,112014.0
2024-11-06 12:25:00,41.08,41.08,41.02,41.03,87299.0,39.7297,39.7297,39.6717,39.6814,87299.0
2024-11-06 12:30:00,41.03,41.09,41.02,41.07,105490.0,39.6814,39.7394,39.6717,39.7201,105490.0
2024-11-06 12:35:00,41.06,41.08,41.03,41.04,137736.0,39.7104,39.7297,39.6814,39.691,137736.0
2024-11-06 12:40:00,41.04,41.06,41.01,41.02,111605.0,39.691,39.7104,39.662,39.6717,111605.0
2024-11-06 12:45:00,41.03,41.11,41.02,41.08,96198.0,39.6814,39.7587,39.6717,39.7297,96198.0
2024-11-06 12:50:00,41.09,41.1,41.03,41.05,86915.0,39.7394,39.7491,39.6814,39.7007,86915.0
2024-11-06 12:55:00,41.05,41.1,41.02,41.08,128837.0,39.7007,39.7491,39.6717,39.7297,128837.0
2024-11-06 13:00:00,41.09,41.09,41.04,41.06,106641.0,39.7394,39.7394,39.691,39.7104,106641.0
2024-11-06 13:05:00,41.05,41.06,41.03,41.03,64956.0,39.7007,39.7104,39.6814,39.6814,64956.0
2024-11-06 13:10:00,41.04,41.05,40.98,41.02,481587.0,39.691,39.7007,39.633,39.6717,481587.0
2024-11-06 13:15:00,41.02,41.09,40.99,41.02,160799.0,39.6717,39.7394,39.6427,39.6717,160799.0
2024-11-06 13:20:00,41.02,41.04,41.01,41.02,79326.0,39.6717,39.691,39.662,39.6717,79326.0
2024-11-06 13:25:00,41.02,41.06,41.01,41.02,113539.0,39.6717,39.7104,39.662,39.6717,113539.0
2024-11-06 13:30:00,41.02,41.12,41.02,41.12,199967.0,39.6717,39.7684,39.6717,39.7684,199967.0
2024-11-06 13:35:00,41.12,41.12,41.08,41.09,146871.0,39.7684,39.7684,39.7297,39.7394,146871.0
2024-11-06 13:40:00,41.09,41.14,41.08,41.13,204092.0,39.7394,39.7878,39.7297,39.7781,204092.0
2024-11-06 13:45:00,41.13,41.24,41.12,41.22,210306.0,39.7781,39.8845,39.7684,39.8651,210306.0
2024-11-06 13:50:00,41.22,41.32,41.21,41.31,161450.0,39.8651,39.9618,39.8554,39.9522,161450.0
2024-11-06 13:55:00,41.31,41.31,41.24,41.29,202878.0,39.9522,39.9522,39.8845,39.9328,202878.0
2024-11-06 14:00:00,41.29,41.29,41.23,41.25,119656.0,39.9328,39.9328,39.8748,39.8941,119656.0
2024-11-06 14:05:00,41.25,41.27,41.2,41.22,95240.0,39.8941,39.9135,39.8458,39.8651,95240.0
2024-11-06 14:10:00,41.22,41.27,41.21,41.26,100338.0,39.8651,39.9135,39.8554,39.9038,100338.0
2024-11-06 14:15:00,41.26,41.26,41.23,41.26,68882.0,39.9038,39.9038,39.8748,39.9038,68882.0
2024-11-06 14:20:00,41.26,41.26,41.23,41.25,106997.0,39.9038,39.9038,39.8748,39.8941,106997.0
2024-11-06 14:25:00,41.26,41.27,41.23,41.23,106165.0,39.9038,39.9135,39.8748,39.8748,106165.0
2024-11-06 14:30:00,41.23,41.28,41.23,41.25,156569.0,39.8748,39.9231,39.8748,39.8941,156569.0
2024-11-06 14:35:00,41.26,41.3,41.23,41.29,216554.0,39.9038,39.9425,39.8748,39.9328,216554.0
2024-11-06 14:40:00,41.3,41.3,41.25,41.26,201924.0,39.9425,39.9425,39.8941,39.9038,201924.0
2024-11-06 14:45:00,41.26,41.29,41.16,41.16,235156.0,39.9038,39.9328,39.8071,39.8071,235156.0
2024-11-06 14:50:00,41.16,41.17,41.06,41.07,203505.0,39.8071,39.8168,39.7104,39.7201,203505.0
2024-11-06 14:55:00,41.07,41.09,41.05,41.05,135508.0,39.7201,39.7394,39.7007,39.7007,135508.0
2024-11-06 15:00:00,41.05,41.14,41.04,41.13,347544.0,39.7007,39.7878,39.691,39.7781,347544.0
2024-11-06 15:05:00,41.13,41.17,41.12,41.16,161189.0,39.7781,39.8168,39.7684,39.8071,161189.0
2024-11-06 15:10:00,41.16,41.2,41.14,41.2,194992.0,39.8071,39.8458,39.7878,39.8458,194992.0
2024-11-06 15:15:00,41.19,41.22,41.16,41.21,147572.0,39.8361,39.8651,39.8071,39.8554,147572.0
2024-11-06 15:20:00,41.22,41.24,41.2,41.23,131847.0,39.8651,39.8845,39.8458,39.8748,131847.0
2024-11-06 15:25:00,41.23,41.24,41.21,41.23,174740.0,39.8748,39.8845,39.8554,39.8748,174740.0
2024-11-06 15:30:00,41.23,41.25,41.22,41.22,179273.0,39.8748,39.8941,39.8651,39.8651,179273.0
2024-11-06 15:35:00,41.23,41.28,41.22,41.22,204413.0,39.8748,39.9231,39.8651,39.8651,204413.0
2024-11-06 15:40:00,41.22,41.25,41.21,41.23,215592.0,39.8651,39.8941,39.8554,39.8748,215592.0
2024-11-06 15:45:00,41.23,41.27,41.22,41.27,295179.0,39.8748,39.9135,39.8651,39.9135,295179.0
2024-11-06 15:50:00,41.26,41.27,41.15,41.17,490654.0,39.9038,39.9135,39.7974,39.8168,490654.0
2024-11-06 15:55:00,41.17,41.19,41.12,41.16,1324490.0,39.8168,39.8361,39.7684,39.8071,1324490.0
2024-11-07 09:30:00,41.08,41.19,40.71,40.74,1192963.0,39.7297,39.8361,39.3719,39.4009,1192963.0
2024-11-07 09:35:00,40.75,40.89,40.71,40.83,533250.0,39.4106,39.546,39.3719,39.4879,533250.0
2024-11-07 09:40:00,40.83,40.85,40.73,40.75,481274.0,39.4879,39.5073,39.3912,39.4106,481274.0
2024-11-07 09:45:00,40.73,40.76,40.63,40.65,438402.0,39.3912,39.4202,39.2945,39.3139,438402.0
2024-11-07 09:50:00,40.65,40.72,40.61,40.68,474757.0,39.3139,39.3816,39.2752,39.3429,474757.0
2024-11-07 09:55:00,40.68,40.68,40.58,40.62,442805.0,39.3429,39.3429,39.2462,39.2848,442805.0
2024-11-07 10:00:00,40.63,40.64,40.51,40.52,500639.0,39.2945,39.3042,39.1785,39.1881,500639.0
2024-11-07 10:05:00,40.52,40.7,40.51,40.68,498074.0,39.1881,39.3622,39.1785,39.3429,498074.0
2024-11-07 10:10:00,40.68,40.69,40.6,40.64,240891.0,39.3429,39.3525,39.2655,39.3042,240891.0
2024-11-07 10:15:00,40.64,40.73,40.64,40.66,182624.0,39.3042,39.3912,39.3042,39.3235,182624.0
2024-11-07 10:20:00,40.66,40.79,40.65,40.73,200771.0,39.3235,39.4493,39.3139,39.3912,200771.0
2024-11-07 10:25:00,40.73,40.77,40.72,40.74,178355.0,39.3912,39.4299,39.3816,39.4009,178355.0
2024-11-07 10:30:00,40.74,40.76,40.71,40.76,195242.0,39.4009,39.4202,39.3719,39.4202,195242.0
2024-11-07 10:35:00,40.76,40.82,40.73,40.82,743875.0,39.4202,39.4783,39.3912,39.4783,743875.0
2024-11-07 10:40:00,40.82,40.94,40.8,40.9,210261.0,39.4783,39.5943,39.4589,39.5556,210261.0
2024-11-07 10:45:00,40.89,40.92,40.86,40.9,133496.0,39.546,39.575,39.517,39.5556,133496.0
2024-11-07 10:50:00,40.89,40.93,40.85,40.9,138721.0,39.546,39.5847,39.5073,39.5556,138721.0
2024-11-07 10:55:00,40.9,40.92,40.82,40.83,161210.0,39.5556,39.575,39.4783,39.4879,161210.0
2024-11-07 11:00:00,40.84,40.84,40.77,40.79,164849.0,39.4976,39.4976,39.4299,39.4493,164849.0
2024-11-07 11:05:00,40.79,40.79,40.75,40.76,193538.0,39.4493,39.4493,39.4106,39.4202,193538.0
2024-11-07 11:10:00,40.76,40.83,40.75,40.8,147448.0,39.4202,39.4879,39.4106,39.4589,147448.0
2024-11-07 11:15:00,40.81,40.84,40.77,40.8,149022.0,39.4686,39.4976,39.4299,39.4589,149022.0
2024-11-07 11:20:00,40.8,40.84,40.8,40.83,130856.0,39.4589,39.4976,39.4589,39.4879,130856.0
2024-11-07 11:25:00,40.83,40.84,40.79,40.8,80431.0,39.4879,39.4976,39.4493,39.4589,80431.0
2024-11-07 11:30:00,40.79,40.84,40.77,40.77,134629.0,39.4493,39.4976,39.4299,39.4299,134629.0
2024-11-07 11:35:00,40.77,40.78,40.74,40.77,123448.0,39.4299,39.4396,39.4009,39.4299,123448.0
2024-11-07 11:40:00,40.76,40.77,40.73,40.73,113705.0,39.4202,39.4299,39.3912,39.3912,113705.0
2024-11-07 11:45:00,40.73,40.75,40.71,40.72,72547.0,39.3912,39.4106,39.3719,39.3816,72547.0
2024-11-07 11:50:00,40.73,40.74,40.72,40.73,50955.0,39.3912,39.4009,39.3816,39.3912,50955.0
2024-11-07 11:55:00,40.73,40.75,40.71,40.72,105574.0,39.3912,39.4106,39.3719,39.3816,105574.0
2024-11-07 12:00:00,40.71,40.72,40.68,40.7,216574.0,39.3719,39.3816,39.3429,39.3622,216574.0
2024-11-07 12:05:00,40.7,40.74,40.69,40.72,103179.0,39.3622,39.4009,39.3525,39.3816,103179.0
2024-11-07 12:10:00,40.72,40.75,40.71,40.75,104261.0,39.3816,39.4106,39.3719,39.4106,104261.0
2024-11-07 12:15:00,40.75,40.76,40.72,40.73,90770.0,39.4106,39.4202,39.3816,39.3912,90770.0
2024-11-07 12:20:00,40.74,40.77,40.73,40.75,133431.0,39.4009,39.4299,39.3912,39.4106,133431.0
2024-11-07 12:25:00,40.75,40.76,40.74,40.75,63915.0,39.4106,39.4202,39.4009,39.4106,63915.0
2024-11-07 12:30:00,40.75,40.8,40.74,40.77,141118.0,39.4106,39.4589,39.4009,39.4299,141118.0
2024-11-07 12:35:00,40.78,40.78,40.74,40.75,125107.0,39.4396,39.4396,39.4009,39.4106,125107.0
2024-11-07 12:40:00,40.75,40.76,40.73,40.73,96819.0,39.4106,39.4202,39.3912,39.3912,96819.0
2024-11-07 12:45:00,40.73,40.75,40.72,40.75,106610.0,39.3912,39.4106,39.3816,39.4106,106610.0
2024-11-07 12:50:00,40.75,40.81,40.74,40.79,236257.0,39.4106,39.4686,39.4009,39.4493,236257.0
2024-11-07 12:55:00,40.79,40.8,40.74,40.75,77638.0,39.4493,39.4589,39.4009,39.4106,77638.0
2024-11-07 13:00:00,40.75,40.75,40.73,40.75,74761.0,39.4106,39.4106,39.3912,39.4106,74761.0
2024-11-07 13:05:00,40.75,40.78,40.74,40.77,98957.0,39.4106,39.4396,39.4009,39.4299,98957.0
2024-11-07 13:10:00,40.77,40.78,40.74,40.76,164823.0,39.4299,39.4396,39.4009,39.4202,164823.0
2024-11-07 13:15:00,40.75,40.77,40.71,40.72,132946.0,39.4106,39.4299,39.3719,39.3816,132946.0
2024-11-07 13:20:00,40.72,40.73,40.7,40.72,90207.0,39.3816,39.3912,39.3622,39.3816,90207.0
2024-11-07 13:25:00,40.72,40.72,40.7,40.71,62853.0,39.3816,39.3816,39.3622,39.3719,62853.0
2024-11-07 13:30:00,40.72,40.73,40.7,40.72,84512.0,39.3816,39.3912,39.3622,39.3816,84512.0
2024-11-07 13:35:00,40.72,40.76,40.7,40.75,103888.0,39.3816,39.4202,39.3622,39.4106,103888.0
2024-11-07 13:40:00,40.75,40.76,40.73,40.75,73449.0,39.4106,39.4202,39.3912,39.4106,73449.0
2024-11-07 13:45:00,40.74,40.79,40.74,40.77,121388.0,39.4009,39.4493,39.4009,39.4299,121388.0
2024-11-07 13:50:00,40.77,40.78,40.76,40.78,103597.0,39.4299,39.4396,39.4202,39.4396,103597.0
2024-11-07 13:55:00,40.78,40.78,40.75,40.76,67326.0,39.4396,39.4396,39.4106,39.4202,67326.0
2024-11-07 14:00:00,40.76,40.77,40.67,40.68,178855.0,39.4202,39.4299,39.3332,39.3429,178855.0
2024-11-07 14:05:00,40.67,40.69,40.66,40.68,102609.0,39.3332,39.3525,39.3235,39.3429,102609.0
2024-11-07 14:10:00,40.68,40.7,40.67,40.69,94658.0,39.3429,39.3622,39.3332,39.3525,94658.0
2024-11-07 14:15:00,40.69,40.69,40.66,40.68,94019.0,39.3525,39.3525,39.3235,39.3429,94019.0
2024-11-07 14:20:00,40.68,40.7,40.67,40.69,68829.0,39.3429,39.3622,39.3332,39.3525,68829.0
2024-11-07 14:25:00,40.69,40.72,40.68,40.69,116799.0,39.3525,39.3816,39.3429,39.3525,116799.0
2024-11-07 14:30:00,40.7,40.7,40.67,40.67,96525.0,39.3622,39.3622,39.3332,39.3332,96525.0
2024-11-07 14:35:00,40.68,40.68,40.66,40.68,156558.0,39.3429,39.3429,39.3235,39.3429,156558.0
2024-11-07 14:40:00,40.68,40.68,40.66,40.68,150131.0,39.3429,39.3429,39.3235,39.3429,150131.0
2024-11-07 14:45:00,40.68,40.69,40.66,40.68,138364.0,39.3429,39.3525,39.3235,39.3429,138364.0
2024-11-07 14:50:00,40.68,40.71,40.66,40.69,172412.0,39.3429,39.3719,39.3235,39.3525,172412.0
2024-11-07 14:55:00,40.69,40.71,40.66,40.67,201222.0,39.3525,39.3719,39.3235,39.3332,201222.0
2024-11-07 15:00:00,40.66,40.69,40.66,40.66,117908.0,39.3235,39.3525,39.3235,39.3235,117908.0
2024-11-07 15:05:00,40.67,40.68,40.66,40.66,113792.0,39.3332,39.3429,39.3235,39.3235,113792.0
2024-11-07 15:10:00,40.67,40.71,40.66,40.7,197261.0,39.3332,39.3719,39.3235,39.3622,197261.0
2024-11-07 15:15:00,40.7,40.73,40.69,40.72,312906.0,39.3622,39.3912,39.3525,39.3816,312906.0
2024-11-07 15:20:00,40.73,40.73,40.67,40.69,234881.0,39.3912,39.3912,39.3332,39.3525,234881.0
2024-11-07 15:25:00,40.69,40.7,40.66,40.67,145995.0,39.3525,39.3622,39.3235,39.3332,145995.0
2024-11-07 15:30:00,40.67,40.69,40.66,40.68,150842.0,39.3332,39.3525,39.3235,39.3429,150842.0
2024-11-07 15:35:00,40.69,40.69,40.66,40.68,170626.0,39.3525,39.3525,39.3235,39.3429,170626.0
2024-11-07 15:40:00,40.68,40.68,40.65,40.68,207437.0,39.3429,39.3429,39.3139,39.3429,207437.0
2024-11-07 15:45:00,40.68,40.68,40.65,40.66,344527.0,39.3429,39.3429,39.3139,39.3235,344527.0
2024-11-07 15:50:00,40.66,40.67,40.6,40.62,359200.0,39.3235,39.3332,39.2655,39.2848,359200.0
2024-11-07 15:55:00,40.62,40.64,40.55,40.56,1390759.0,39.2848,39.3042,39.2171,39.2268,1390759.0
2024-11-08 09:30:00,40.74,40.74,40.44,40.49,599453.0,39.4009,39.4009,39.1108,39.1591,599453.0
2024-11-08 09:35:00,40.48,40.85,40.48,40.71,291699.0,39.1494,39.5073,39.1494,39.3719,291699.0
2024-11-08 09:40:00,40.72,40.73,40.63,40.71,93888.0,39.3816,39.3912,39.2945,39.3719,93888.0
2024-11-08 09:45:00,40.72,40.73,40.62,40.62,158583.0,39.3816,39.3912,39.2848,39.2848,158583.0
2024-11-08 09:50:00,40.63,40.72,40.59,40.71,158856.0,39.2945,39.3816,39.2558,39.3719,158856.0
2024-11-08 09:55:00,40.71,40.74,40.64,40.74,212315.0,39.3719,39.4009,39.3042,39.4009,212315.0
2024-11-08 10:00:00,40.73,40.74,40.68,40.72,134758.0,39.3912,39.4009,39.3429,39.3816,134758.0
2024-11-08 10:05:00,40.73,40.77,40.66,40.69,150669.0,39.3912,39.4299,39.3235,39.3525,150669.0
2024-11-08 10:10:00,40.69,40.71,40.67,40.7,96980.0,39.3525,39.3719,39.3332,39.3622,96980.0
2024-11-08 10:15:00,40.7,40.77,40.68,40.74,133957.0,39.3622,39.4299,39.3429,39.4009,133957.0
2024-11-08 10:20:00,40.74,40.77,40.71,40.75,127579.0,39.4009,39.4299,39.3719,39.4106,127579.0
2024-11-08 10:25:00,40.74,40.76,40.7,40.72,91895.0,39.4009,39.4202,39.3622,39.3816,91895.0
2024-11-08 10:30:00,40.72,40.77,40.69,40.76,143879.0,39.3816,39.4299,39.3525,39.4202,143879.0
2024-11-08 10:35:00,40.76,40.77,40.74,40.76,74169.0,39.4202,39.4299,39.4009,39.4202,74169.0
2024-11-08 10:40:00,40.77,40.8,40.75,40.79,188245.0,39.4299,39.4589,39.4106,39.4493,188245.0
2024-11-08 10:45:00,40.79,40.81,40.75,40.8,222415.0,39.4493,39.4686,39.4106,39.4589,222415.0
2024-11-08 10:50:00,40.8,40.84,40.78,40.8,211555.0,39.4589,39.4976,39.4396,39.4589,211555.0
2024-11-08 10:55:00,40.8,40.81,40.73,40.73,168250.0,39.4589,39.4686,39.3912,39.3912,168250.0
2024-11-08 11:00:00,40.73,40.77,40.72,40.76,97198.0,39.3912,39.4299,39.3816,39.4202,97198.0
2024-11-08 11:05:00,40.76,40.77,40.74,40.75,90597.0,39.4202,39.4299,39.4009,39.4106,90597.0
2024-11-08 11:10:00,40.75,40.75,40.73,40.73,64333.0,39.4106,39.4106,39.3912,39.3912,64333.0
2024-11-08 11:15:00,40.73,40.74,40.69,40.7,106070.0,39.3912,39.4009,39.3525,39.3622,106070.0
2024-11-08 11:20:00,40.71,40.72,40.68,40.69,105504.0,39.3719,39.3816,39.3429,39.3525,105504.0
2024-11-08 11:25:00,40.69,40.69,40.65,40.67,105577.0,39.3525,39.3525,39.3139,39.3332,105577.0
2024-11-08 11:30:00,40.67,40.68,40.64,40.65,83211.0,39.3332,39.3429,39.3042,39.3139,83211.0
2024-11-08 11:35:00,40.65,40.65,40.62,40.64,147350.0,39.3139,39.3139,39.2848,39.3042,147350.0
2024-11-08 11:40:00,40.65,40.67,40.64,40.65,85555.0,39.3139,39.3332,39.3042,39.3139,85555.0
2024-11-08 11:45:00,40.66,40.68,40.65,40.68,91561.0,39.3235,39.3429,39.3139,39.3429,91561.0
2024-11-08 11:50:00,40.69,40.69,40.62,40.63,154510.0,39.3525,39.3525,39.2848,39.2945,154510.0
2024-11-08 11:55:00,40.63,40.63,40.58,40.62,91089.0,39.2945,39.2945,39.2462,39.2848,91089.0
2024-11-08 12:00:00,40.62,40.62,40.59,40.59,88960.0,39.2848,39.2848,39.2558,39.2558,88960.0
2024-11-08 12:05:00,40.6,40.61,40.58,40.58,90151.0,39.2655,39.2752,39.2462,39.2462,90151.0
2024-11-08 12:10:00,40.59,40.64,40.59,40.63,49715.0,39.2558,39.3042,39.2558,39.2945,49715.0
2024-11-08 12:15:00,40.63,40.64,40.6,40.61,92789.0,39.2945,39.3042,39.2655,39.2752,92789.0
2024-11-08 12:20:00,40.61,40.64,40.59,40.59,71776.0,39.2752,39.3042,39.2558,39.2558,71776.0
2024-11-08 12:25:00,40.59,40.6,40.58,40.58,89665.0,39.2558,39.2655,39.2462,39.2462,89665.0
2024-11-08 12:30:00,40.59,40.6,40.56,40.58,158760.0,39.2558,39.2655,39.2268,39.2462,158760.0
2024-11-08 12:35:00,40.58,40.63,40.58,40.61,257798.0,39.2462,39.2945,39.2462,39.2752,257798.0
2024-11-08 12:40:00,40.61,40.61,40.59,40.59,63313.0,39.2752,39.2752,39.2558,39.2558,63313.0
2024-11-08 12:45:00,40.6,40.6,40.59,40.59,63416.0,39.2655,39.2655,39.2558,39.2558,63416.0
2024-11-08 12:50:00,40.59,40.64,40.59,40.63,131151.0,39.2558,39.3042,39.2558,39.2945,131151.0
2024-11-08 12:55:00,40.63,40.66,40.62,40.64,110684.0,39.2945,39.3235,39.2848,39.3042,110684.0
2024-11-08 13:00:00,40.64,40.65,40.63,40.64,67010.0,39.3042,39.3139,39.2945,39.3042,67010.0
2024-11-08 13:05:00,40.65,40.65,40.63,40.64,56795.0,39.3139,39.3139,39.2945,39.3042,56795.0
2024-11-08 13:10:00,40.64,40.64,40.62,40.63,58100.0,39.3042,39.3042,39.2848,39.2945,58100.0
2024-11-08 13:15:00,40.63,40.69,40.62,40.69,255105.0,39.2945,39.3525,39.2848,39.3525,255105.0
2024-11-08 13:20:00,40.68,40.69,40.65,40.67,101912.0,39.3429,39.3525,39.3139,39.3332,101912.0
2024-11-08 13:25:00,40.67,40.68,40.64,40.66,69750.0,39.3332,39.3429,39.3042,39.3235,69750.0
2024-11-08 13:30:00,40.66,40.66,40.64,40.65,44370.0,39.3235,39.3235,39.3042,39.3139,44370.0
2024-11-08 13:35:00,40.65,40.66,40.62,40.65,165238.0,39.3139,39.3235,39.2848,39.3139,165238.0
2024-11-08 13:40:00,40.65,40.66,40.63,40.66,132877.0,39.3139,39.3235,39.2945,39.3235,132877.0
2024-11-08 13:45:00,40.66,40.67,40.64,40.65,146004.0,39.3235,39.3332,39.3042,39.3139,146004.0
2024-11-08 13:50:00,40.64,40.65,40.63,40.63,78889.0,39.3042,39.3139,39.2945,39.2945,78889.0
2024-11-08 13:55:00,40.63,40.67,40.62,40.64,255993.0,39.2945,39.3332,39.2848,39.3042,255993.0
2024-11-08 14:00:00,40.64,40.65,40.61,40.61,76505.0,39.3042,39.3139,39.2752,39.2752,76505.0
2024-11-08 14:05:00,40.62,40.62,40.59,40.59,193800.0,39.2848,39.2848,39.2558,39.2558,193800.0
2024-11-08 14:10:00,40.59,40.6,40.56,40.57,116006.0,39.2558,39.2655,39.2268,39.2365,116006.0
2024-11-08 14:15:00,40.57,40.57,40.54,40.55,125836.0,39.2365,39.2365,39.2075,39.2171,125836.0
2024-11-08 14:20:00,40.55,40.55,40.53,40.54,77244.0,39.2171,39.2171,39.1978,39.2075,77244.0
2024-11-08 14:25:00,40.53,40.57,40.53,40.57,88289.0,39.1978,39.2365,39.1978,39.2365,88289.0
2024-11-08 14:30:00,40.56,40.6,40.55,40.58,102030.0,39.2268,39.2655,39.2171,39.2462,102030.0
2024-11-08 14:35:00,40.58,40.59,40.57,40.58,69940.0,39.2462,39.2558,39.2365,39.2462,69940.0
2024-11-08 14:40:00,40.57,40.6,40.56,40.58,239455.0,39.2365,39.2655,39.2268,39.2462,239455.0
2024-11-08 14:45:00,40.59,40.59,40.51,40.52,222013.0,39.2558,39.2558,39.1785,39.1881,222013.0
2024-11-08 14:50:00,40.52,40.53,40.5,40.52,176621.0,39.1881,39.1978,39.1688,39.1881,176621.0
2024-11-08 14:55:00,40.52,40.54,40.51,40.54,150860.0,39.1881,39.2075,39.1785,39.2075,150860.0
2024-11-08 15:00:00,40.54,40.54,40.5,40.53,186141.0,39.2075,39.2075,39.1688,39.1978,186141.0
2024-11-08 15:05:00,40.52,40.59,40.52,40.55,143540.0,39.1881,39.2558,39.1881,39.2171,143540.0
2024-11-08 15:10:00,40.55,40.56,40.53,40.54,173431.0,39.2171,39.2268,39.1978,39.2075,173431.0
2024-11-08 15:15:00,40.55,40.55,40.53,40.54,119554.0,39.2171,39.2171,39.1978,39.2075,119554.0
2024-11-08 15:20:00,40.53,40.55,40.5,40.52,144411.0,39.1978,39.2171,39.1688,39.1881,144411.0
2024-11-08 15:25:00,40.52,40.54,40.51,40.54,121413.0,39.1881,39.2075,39.1785,39.2075,121413.0
2024-11-08 15:30:00,40.54,40.54,40.51,40.52,177075.0,39.2075,39.2075,39.1785,39.1881,177075.0
2024-11-08 15:35:00,40.52,40.53,40.46,40.5,494514.0,39.1881,39.1978,39.1301,39.1688,494514.0
2024-11-08 15:40:00,40.49,40.56,40.49,40.49,374500.0,39.1591,39.2268,39.1591,39.1591,374500.0
2024-11-08 15:45:00,40.49,40.52,40.46,40.49,339206.0,39.1591,39.1881,39.1301,39.1591,339206.0
2024-11-08 15:50:00,40.48,40.5,40.42,40.45,744273.0,39.1494,39.1688,39.0914,39.1204,744273.0
2024-11-08 15:55:00,40.44,40.51,40.42,40.51,1465882.0,39.1108,39.1785,39.0914,39.1785,1465882.0
2024-11-11 09:30:00,40.47,40.61,40.42,40.47,634957.0,39.1398,39.2752,39.0914,39.1398,634957.0
2024-11-11 09:35:00,40.48,40.59,40.45,40.55,245853.0,39.1494,39.2558,39.1204,39.2171,245853.0
2024-11-11 09:40:00,40.55,40.72,40.53,40.68,213444.0,39.2171,39.3816,39.1978,39.3429,213444.0
2024-11-11 09:45:00,40.69,40.81,40.68,40.74,216482.0,39.3525,39.4686,39.3429,39.4009,216482.0
2024-11-11 09:50:00,40.75,40.78,40.73,40.74,118130.0,39.4106,39.4396,39.3912,39.4009,118130.0
2024-11-11 09:55:00,40.75,40.81,40.7,40.78,228187.0,39.4106,39.4686,39.3622,39.4396,228187.0
2024-11-11 10:00:00,40.78,40.88,40.74,40.83,241767.0,39.4396,39.5363,39.4009,39.4879,241767.0
2024-11-11 10:05:00,40.83,40.84,40.76,40.76,115804.0,39.4879,39.4976,39.4202,39.4202,115804.0
2024-11-11 10:10:00,40.76,40.77,40.63,40.63,175502.0,39.4202,39.4299,39.2945,39.2945,175502.0
2024-11-11 10:15:00,40.64,40.67,40.56,40.59,194353.0,39.3042,39.3332,39.2268,39.2558,194353.0
2024-11-11 10:20:00,40.59,40.63,40.56,40.59,160019.0,39.2558,39.2945,39.2268,39.2558,160019.0
2024-11-11 10:25:00,40.59,40.64,40.51,40.52,81610.0,39.2558,39.3042,39.1785,39.1881,81610.0
2024-11-11 10:30:00,40.52,40.53,40.44,40.46,156468.0,39.1881,39.1978,39.1108,39.1301,156468.0
2024-11-11 10:35:00,40.46,40.5,40.43,40.5,158836.0,39.1301,39.1688,39.1011,39.1688,158836.0
2024-11-11 10:40:00,40.5,40.58,40.5,40.52,111707.0,39.1688,39.2462,39.1688,39.1881,111707.0
2024-11-11 10:45:00,40.52,40.58,40.51,40.57,51503.0,39.1881,39.2462,39.1785,39.2365,51503.0
2024-11-11 10:50:00,40.58,40.59,40.55,40.57,66132.0,39.2462,39.2558,39.2171,39.2365,66132.0
2024-11-11 10:55:00,40.57,40.59,40.54,40.59,88873.0,39.2365,39.2558,39.2075,39.2558,88873.0
2024-11-11 11:00:00,40.59,40.59,40.54,40.55,64421.0,39.2558,39.2558,39.2075,39.2171,64421.0
2024-11-11 11:05:00,40.56,40.63,40.54,40.62,96614.0,39.2268,39.2945,39.2075,39.2848,96614.0
2024-11-11 11:10:00,40.62,40.63,40.59,40.59,64443.0,39.2848,39.2945,39.2558,39.2558,64443.0
2024-11-11 11:15:00,40.59,40.62,40.59,40.62,68729.0,39.2558,39.2848,39.2558,39.2848,68729.0
2024-11-11 11:20:00,40.61,40.66,40.6,40.64,175385.0,39.2752,39.3235,39.2655,39.3042,175385.0
2024-11-11 11:25:00,40.64,40.68,40.63,40.66,71149.0,39.3042,39.3429,39.2945,39.3235,71149.0
2024-11-11 11:30:00,40.66,40.7,40.63,40.7,140313.0,39.3235,39.3622,39.2945,39.3622,140313.0
2024-11-11 11:35:00,40.7,40.74,40.69,40.73,68476.0,39.3622,39.4009,39.3525,39.3912,68476.0
2024-11-11 11:40:00,40.73,40.8,40.73,40.77,156213.0,39.3912,39.4589,39.3912,39.4299,156213.0
2024-11-11 11:45:00,40.77,40.77,40.72,40.74,160387.0,39.4299,39.4299,39.3816,39.4009,160387.0
2024-11-11 11:50:00,40.74,40.75,40.7,40.73,95488.0,39.4009,39.4106,39.3622,39.3912,95488.0
2024-11-11 11:55:00,40.73,40.77,40.71,40.77,58938.0,39.3912,39.4299,39.3719,39.4299,58938.0
2024-11-11 12:00:00,40.77,40.8,40.75,40.78,103608.0,39.4299,39.4589,39.4106,39.4396,103608.0
2024-11-11 12:05:00,40.77,40.78,40.72,40.73,75819.0,39.4299,39.4396,39.3816,39.3912,75819.0
2024-11-11 12:10:00,40.74,40.78,40.73,40.77,55115.0,39.4009,39.4396,39.3912,39.4299,55115.0
2024-11-11 12:15:00,40.77,40.78,40.75,40.76,59220.0,39.4299,39.4396,39.4106,39.4202,59220.0
2024-11-11 12:20:00,40.76,40.76,40.68,40.69,193505.0,39.4202,39.4202,39.3429,39.3525,193505.0
2024-11-11 12:25:00,40.68,40.76,40.67,40.76,98367.0,39.3429,39.4202,39.3332,39.4202,98367.0
2024-11-11 12:30:00,40.76,40.76,40.68,40.68,106643.0,39.4202,39.4202,39.3429,39.3429,106643.0
2024-11-11 12:35:00,40.68,40.69,40.65,40.66,87845.0,39.3429,39.3525,39.3139,39.3235,87845.0
2024-11-11 12:40:00,40.66,40.68,40.65,40.66,68708.0,39.3235,39.3429,39.3139,39.3235,68708.0
2024-11-11 12:45:00,40.66,40.7,40.66,40.68,135359.0,39.3235,39.3622,39.3235,39.3429,135359.0
2024-11-11 12:50:00,40.68,40.69,40.65,40.68,83230.0,39.3429,39.3525,39.3139,39.3429,83230.0
2024-11-11 12:55:00,40.68,40.69,40.65,40.66,77903.0,39.3429,39.3525,39.3139,39.3235,77903.0
2024-11-11 13:00:00,40.66,40.69,40.66,40.67,73584.0,39.3235,39.3525,39.3235,39.3332,73584.0
2024-11-11 13:05:00,40.66,40.68,40.63,40.65,66644.0,39.3235,39.3429,39.2945,39.3139,66644.0
2024-11-11 13:10:00,40.66,40.66,40.64,40.65,64244.0,39.3235,39.3235,39.3042,39.3139,64244.0
2024-11-11 13:15:00,40.64,40.65,40.63,40.64,67600.0,39.3042,39.3139,39.2945,39.3042,67600.0
2024-11-11 13:20:00,40.64,40.64,40.6,40.61,115089.0,39.3042,39.3042,39.2655,39.2752,115089.0
2024-11-11 13:25:00,40.6,40.64,40.6,40.64,61713.0,39.2655,39.3042,39.2655,39.3042,61713.0
2024-11-11 13:30:00,40.64,40.64,40.58,40.6,98559.0,39.3042,39.3042,39.2462,39.2655,98559.0
2024-11-11 13:35:00,40.6,40.63,40.59,40.61,65600.0,39.2655,39.2945,39.2558,39.2752,65600.0
2024-11-11 13:40:00,40.61,40.63,40.59,40.61,82884.0,39.2752,39.2945,39.2558,39.2752,82884.0
2024-11-11 13:45:00,40.61,40.63,40.59,40.61,88545.0,39.2752,39.2945,39.2558,39.2752,88545.0
2024-11-11 13:50:00,40.62,40.62,40.59,40.6,61405.0,39.2848,39.2848,39.2558,39.2655,61405.0
2024-11-11 13:55:00,40.6,40.6,40.52,40.52,97807.0,39.2655,39.2655,39.1881,39.1881,97807.0
2024-11-11 14:00:00,40.52,40.53,40.49,40.51,152301.0,39.1881,39.1978,39.1591,39.1785,152301.0
2024-11-11 14:05:00,40.5,40.51,40.47,40.49,88519.0,39.1688,39.1785,39.1398,39.1591,88519.0
2024-11-11 14:10:00,40.49,40.5,40.45,40.47,115874.0,39.1591,39.1688,39.1204,39.1398,115874.0
2024-11-11 14:15:00,40.47,40.49,40.43,40.48,150455.0,39.1398,39.1591,39.1011,39.1494,150455.0
2024-11-11 14:20:00,40.48,40.5,40.45,40.47,78724.0,39.1494,39.1688,39.1204,39.1398,78724.0
2024-11-11 14:25:00,40.47,40.47,40.44,40.45,83249.0,39.1398,39.1398,39.1108,39.1204,83249.0
2024-11-11 14:30:00,40.45,40.45,40.42,40.43,154981.0,39.1204,39.1204,39.0914,39.1011,154981.0
2024-11-11 14:35:00,40.44,40.44,40.42,40.44,85697.0,39.1108,39.1108,39.0914,39.1108,85697.0
2024-11-11 14:40:00,40.44,40.44,40.42,40.43,83015.0,39.1108,39.1108,39.0914,39.1011,83015.0
2024-11-11 14:45:00,40.43,40.43,40.42,40.43,83855.0,39.1011,39.1011,39.0914,39.1011,83855.0
2024-11-11 14:50:00,40.43,40.47,40.42,40.47,206246.0,39.1011,39.1398,39.0914,39.1398,206246.0
2024-11-11 14:55:00,40.47,40.5,40.45,40.47,206373.0,39.1398,39.1688,39.1204,39.1398,206373.0
2024-11-11 15:00:00,40.48,40.5,40.46,40.5,79053.0,39.1494,39.1688,39.1301,39.1688,79053.0
2024-11-11 15:05:00,40.49,40.5,40.47,40.48,88994.0,39.1591,39.1688,39.1398,39.1494,88994.0
2024-11-11 15:10:00,40.48,40.48,40.44,40.46,154966.0,39.1494,39.1494,39.1108,39.1301,154966.0
2024-11-11 15:15:00,40.46,40.49,40.45,40.45,79372.0,39.1301,39.1591,39.1204,39.1204,79372.0
2024-11-11 15:20:00,40.46,40.47,40.44,40.46,88782.0,39.1301,39.1398,39.1108,39.1301,88782.0
2024-11-11 15:25:00,40.46,40.48,40.45,40.48,87325.0,39.1301,39.1494,39.1204,39.1494,87325.0
2024-11-11 15:30:00,40.48,40.49,40.44,40.45,129233.0,39.1494,39.1591,39.1108,39.1204,129233.0
2024-11-11 15:35:00,40.44,40.46,40.41,40.46,166978.0,39.1108,39.1301,39.0817,39.1301,166978.0
2024-11-11 15:40:00,40.46,40.47,40.44,40.46,135016.0,39.1301,39.1398,39.1108,39.1301,135016.0
2024-11-11 15:45:00,40.46,40.48,40.43,40.44,161787.0,39.1301,39.1494,39.1011,39.1108,161787.0
2024-11-11 15:50:00,40.43,40.5,40.42,40.49,261239.0,39.1011,39.1688,39.0914,39.1591,261239.0
2024-11-11 15:55:00,40.48,40.5,40.41,40.44,1424426.0,39.1494,39.1688,39.0817,39.1108,1424426.0
2024-11-12 09:30:00,40.5,40.58,40.25,40.37,688946.0,39.1688,39.2462,38.927,39.0431,688946.0
2024-11-12 09:35:00,40.36,40.42,40.2,40.25,234148.0,39.0334,39.0914,38.8786,38.927,234148.0
2024-11-12 09:40:00,40.26,40.36,40.24,40.24,201888.0,38.9367,39.0334,38.9173,38.9173,201888.0
2024-11-12 09:45:00,40.25,40.26,40.18,40.2,229297.0,38.927,38.9367,38.8593,38.8786,229297.0
2024-11-12 09:50:00,40.2,40.21,40.11,40.15,197082.0,38.8786,38.8883,38.7916,38.8303,197082.0
2024-11-12 09:55:00,40.15,40.2,40.11,40.18,163882.0,38.8303,38.8786,38.7916,38.8593,163882.0
2024-11-12 10:00:00,40.18,40.18,40.14,40.16,94328.0,38.8593,38.8593,38.8206,38.84,94328.0
2024-11-12 10:05:00,40.16,40.19,40.12,40.14,196171.0,38.84,38.869,38.8013,38.8206,196171.0
2024-11-12 10:10:00,40.14,40.16,40.08,40.08,166243.0,38.8206,38.84,38.7626,38.7626,166243.0
2024-11-12 10:15:00,40.09,40.13,40.07,40.09,181022.0,38.7723,38.8109,38.7529,38.7723,181022.0
2024-11-12 10:20:00,40.09,40.12,40.08,40.09,119510.0,38.7723,38.8013,38.7626,38.7723,119510.0
2024-11-12 10:25:00,40.09,40.13,40.09,40.1,91207.0,38.7723,38.8109,38.7723,38.7819,91207.0
2024-11-12 10:30:00,40.1,40.15,40.09,40.13,122332.0,38.7819,38.8303,38.7723,38.8109,122332.0
2024-11-12 10:35:00,40.13,40.22,40.12,40.18,101650.0,38.8109,38.898,38.8013,38.8593,101650.0
2024-11-12 10:40:00,40.18,40.19,40.14,40.14,94202.0,38.8593,38.869,38.8206,38.8206,94202.0
2024-11-12 10:45:00,40.15,40.18,40.14,40.16,181264.0,38.8303,38.8593,38.8206,38.84,181264.0
2024-11-12 10:50:00,40.16,40.16,40.11,40.12,113972.0,38.84,38.84,38.7916,38.8013,113972.0
2024-11-12 10:55:00,40.13,40.17,40.11,40.16,157711.0,38.8109,38.8496,38.7916,38.84,157711.0
2024-11-12 11:00:00,40.16,40.22,40.16,40.19,133779.0,38.84,38.898,38.84,38.869,133779.0
2024-11-12 11:05:00,40.19,40.24,40.16,40.2,138149.0,38.869,38.9173,38.84,38.8786,138149.0
2024-11-12 11:10:00,40.21,40.3,40.2,40.27,147354.0,38.8883,38.9754,38.8786,38.9463,147354.0
2024-11-12 11:15:00,40.27,40.29,40.26,40.26,63819.0,38.9463,38.9657,38.9367,38.9367,63819.0
2024-11-12 11:20:00,40.26,40.26,40.21,40.23,82077.0,38.9367,38.9367,38.8883,38.9077,82077.0
2024-11-12 11:25:00,40.23,40.23,40.18,40.19,142865.0,38.9077,38.9077,38.8593,38.869,142865.0
2024-11-12 11:30:00,40.18,40.21,40.17,40.19,81727.0,38.8593,38.8883,38.8496,38.869,81727.0
2024-11-12 11:35:00,40.18,40.23,40.17,40.17,62308.0,38.8593,38.9077,38.8496,38.8496,62308.0
2024-11-12 11:40:00,40.18,40.25,40.17,40.24,225883.0,38.8593,38.927,38.8496,38.9173,225883.0
2024-11-12 11:45:00,40.25,40.3,40.23,40.27,126703.0,38.927,38.9754,38.9077,38.9463,126703.0
2024-11-12 11:50:00,40.27,40.27,40.25,40.25,54268.0,38.9463,38.9463,38.927,38.927,54268.0
2024-11-12 11:55:00,40.25,40.27,40.23,40.26,54228.0,38.927,38.9463,38.9077,38.9367,54228.0
2024-11-12 12:00:00,40.27,40.28,40.21,40.23,59305.0,38.9463,38.956,38.8883,38.9077,59305.0
2024-11-12 12:05:00,40.23,40.26,40.22,40.26,49173.0,38.9077,38.9367,38.898,38.9367,49173.0
2024-11-12 12:10:00,40.26,40.26,40.24,40.26,52084.0,38.9367,38.9367,38.9173,38.9367,52084.0
2024-11-12 12:15:00,40.26,40.26,40.22,40.23,65811.0,38.9367,38.9367,38.898,38.9077,65811.0
2024-11-12 12:20:00,40.22,40.25,40.22,40.24,55087.0,38.898,38.927,38.898,38.9173,55087.0
2024-11-12 12:25:00,40.24,40.27,40.24,40.26,50427.0,38.9173,38.9463,38.9173,38.9367,50427.0
2024-11-12 12:30:00,40.26,40.27,40.25,40.25,63985.0,38.9367,38.9463,38.927,38.927,63985.0
2024-11-12 12:35:00,40.26,40.27,40.25,40.26,48781.0,38.9367,38.9463,38.927,38.9367,48781.0
2024-11-12 12:40:00,40.26,40.28,40.23,40.23,92935.0,38.9367,38.956,38.9077,38.9077,92935.0
2024-11-12 12:45:00,40.24,40.24,40.19,40.21,104071.0,38.9173,38.9173,38.869,38.8883,104071.0
2024-11-12 12:50:00,40.2,40.25,40.2,40.23,55144.0,38.8786,38.927,38.8786,38.9077,55144.0
2024-11-12 12:55:00,40.23,40.24,40.18,40.18,58856.0,38.9077,38.9173,38.8593,38.8593,58856.0
2024-11-12 13:00:00,40.19,40.24,40.18,40.22,48041.0,38.869,38.9173,38.8593,38.898,48041.0
2024-11-12 13:05:00,40.22,40.23,40.21,40.21,44424.0,38.898,38.9077,38.8883,38.8883,44424.0
2024-11-12 13:10:00,40.21,40.22,40.2,40.21,43935.0,38.8883,38.898,38.8786,38.8883,43935.0
2024-11-12 13:15:00,40.2,40.21,40.19,40.21,59549.0,38.8786,38.8883,38.869,38.8883,59549.0
2024-11-12 13:20:00,40.2,40.21,40.18,40.2,56080.0,38.8786,38.8883,38.8593,38.8786,56080.0
2024-11-12 13:25:00,40.19,40.24,40.19,40.24,45021.0,38.869,38.9173,38.869,38.9173,45021.0
2024-11-12 13:30:00,40.23,40.25,40.21,40.23,48535.0,38.9077,38.927,38.8883,38.9077,48535.0
2024-11-12 13:35:00,40.24,40.3,40.23,40.29,57812.0,38.9173,38.9754,38.9077,38.9657,57812.0
2024-11-12 13:40:00,40.3,40.34,40.28,40.32,32010.0,38.9754,39.014,38.956,38.9947,32010.0
2024-11-12 13:45:00,40.33,40.36,40.32,40.34,42577.0,39.0044,39.0334,38.9947,39.014,42577.0
2024-11-12 13:50:00,40.34,40.37,40.33,40.36,74099.0,39.014,39.0431,39.0044,39.0334,74099.0
2024-11-12 13:55:00,40.37,40.47,40.36,40.46,135044.0,39.0431,39.1398,39.0334,39.1301,135044.0
2024-11-12 14:00:00,40.45,40.53,40.45,40.46,138778.0,39.1204,39.1978,39.1204,39.1301,138778.0
2024-11-12 14:05:00,40.47,40.53,40.46,40.52,97390.0,39.1398,39.1978,39.1301,39.1881,97390.0
2024-11-12 14:10:00,40.53,40.53,40.5,40.52,65247.0,39.1978,39.1978,39.1688,39.1881,65247.0
2024-11-12 14:15:00,40.52,40.54,40.49,40.49,50470.0,39.1881,39.2075,39.1591,39.1591,50470.0
2024-11-12 14:20:00,40.49,40.52,40.48,40.52,46790.0,39.1591,39.1881,39.1494,39.1881,46790.0
2024-11-12 14:25:00,40.52,40.52,40.47,40.48,87659.0,39.1881,39.1881,39.1398,39.1494,87659.0
2024-11-12 14:30:00,40.49,40.49,40.44,40.45,107713.0,39.1591,39.1591,39.1108,39.1204,107713.0
2024-11-12 14:35:00,40.45,40.47,40.43,40.47,57305.0,39.1204,39.1398,39.1011,39.1398,57305.0
2024-11-12 14:40:00,40.47,40.47,40.44,40.46,50459.0,39.1398,39.1398,39.1108,39.1301,50459.0
2024-11-12 14:45:00,40.47,40.49,40.45,40.48,68564.0,39.1398,39.1591,39.1204,39.1494,68564.0
2024-11-12 14:50:00,40.48,40.5,40.46,40.5,73274.0,39.1494,39.1688,39.1301,39.1688,73274.0
2024-11-12 14:55:00,40.5,40.5,40.47,40.48,42929.0,39.1688,39.1688,39.1398,39.1494,42929.0
2024-11-12 15:00:00,40.48,40.5,40.47,40.5,71542.0,39.1494,39.1688,39.1398,39.1688,71542.0
2024-11-12 15:05:00,40.49,40.5,40.47,40.48,85959.0,39.1591,39.1688,39.1398,39.1494,85959.0
2024-11-12 15:10:00,40.49,40.52,40.48,40.51,83345.0,39.1591,39.1881,39.1494,39.1785,83345.0
2024-11-12 15:15:00,40.51,40.52,40.49,40.51,64381.0,39.1785,39.1881,39.1591,39.1785,64381.0
2024-11-12 15:20:00,40.52,40.55,40.5,40.55,92909.0,39.1881,39.2171,39.1688,39.2171,92909.0
2024-11-12 15:25:00,40.55,40.56,40.54,40.55,73073.0,39.2171,39.2268,39.2075,39.2171,73073.0
2024-11-12 15:30:00,40.54,40.56,40.53,40.54,112900.0,39.2075,39.2268,39.1978,39.2075,112900.0
2024-11-12 15:35:00,40.54,40.6,40.53,40.59,166732.0,39.2075,39.2655,39.1978,39.2558,166732.0
2024-11-12 15:40:00,40.58,40.59,40.52,40.54,173981.0,39.2462,39.2558,39.1881,39.2075,173981.0
2024-11-12 15:45:00,40.54,40.55,40.53,40.54,113196.0,39.2075,39.2171,39.1978,39.2075,113196.0
2024-11-12 15:50:00,40.53,40.54,40.46,40.47,322727.0,39.1978,39.2075,39.1301,39.1398,322727.0
2024-11-12 15:55:00,40.47,40.49,40.37,40.4,1104709.0,39.1398,39.1591,39.0431,39.0721,1104709.0
2024-11-13 09:30:00,40.4,40.7,40.31,40.56,500335.0,39.0721,39.3622,38.985,39.2268,500335.0
2024-11-13 09:35:00,40.56,40.62,40.42,40.59,139627.0,39.2268,39.2848,39.0914,39.2558,139627.0
2024-11-13 09:40:00,40.59,40.62,40.49,40.59,112672.0,39.2558,39.2848,39.1591,39.2558,112672.0
2024-11-13 09:45:00,40.59,40.72,40.59,40.65,151058.0,39.2558,39.3816,39.2558,39.3139,151058.0
2024-11-13 09:50:00,40.65,40.75,40.61,40.75,251031.0,39.3139,39.4106,39.2752,39.4106,251031.0
2024-11-13 09:55:00,40.75,40.77,40.71,40.76,103124.0,39.4106,39.4299,39.3719,39.4202,103124.0
2024-11-13 10:00:00,40.76,40.79,40.69,40.72,123470.0,39.4202,39.4493,39.3525,39.3816,123470.0
2024-11-13 10:05:00,40.71,40.79,40.7,40.79,160140.0,39.3719,39.4493,39.3622,39.4493,160140.0
2024-11-13 10:10:00,40.79,40.92,40.78,40.92,452900.0,39.4493,39.575,39.4396,39.575,452900.0
2024-11-13 10:15:00,40.93,40.97,40.9,40.94,179272.0,39.5847,39.6233,39.5556,39.5943,179272.0
2024-11-13 10:20:00,40.94,41.14,40.92,41.13,446548.0,39.5943,39.7878,39.575,39.7781,446548.0
2024-11-13 10:25:00,41.14,41.2,41.1,41.16,276273.0,39.7878,39.8458,39.7491,39.8071,276273.0
2024-11-13 10:30:00,41.16,41.25,41.16,41.25,264764.0,39.8071,39.8941,39.8071,39.8941,264764.0
2024-11-13 10:35:00,41.24,41.26,41.17,41.22,161247.0,39.8845,39.9038,39.8168,39.8651,161247.0
2024-11-13 10:40:00,41.21,41.37,41.21,41.31,255294.0,39.8554,40.0102,39.8554,39.9522,255294.0
2024-11-13 10:45:00,41.31,41.4,41.3,41.36,315649.0,39.9522,40.0392,39.9425,40.0005,315649.0
2024-11-13 10:50:00,41.36,41.36,41.25,41.29,123743.0,40.0005,40.0005,39.8941,39.9328,123743.0
2024-11-13 10:55:00,41.29,41.32,41.25,41.27,163517.0,39.9328,39.9618,39.8941,39.9135,163517.0
2024-11-13 11:00:00,41.27,41.28,41.18,41.2,163030.0,39.9135,39.9231,39.8264,39.8458,163030.0
2024-11-13 11:05:00,41.2,41.21,41.06,41.07,204898.0,39.8458,39.8554,39.7104,39.7201,204898.0
2024-11-13 11:10:00,41.08,41.08,40.97,40.98,149785.0,39.7297,39.7297,39.6233,39.633,149785.0
2024-11-13 11:15:00,40.97,40.98,40.93,40.95,134257.0,39.6233,39.633,39.5847,39.604,134257.0
2024-11-13 11:20:00,40.95,40.96,40.91,40.93,101034.0,39.604,39.6137,39.5653,39.5847,101034.0
2024-11-13 11:25:00,40.94,40.94,40.88,40.9,97560.0,39.5943,39.5943,39.5363,39.5556,97560.0
2024-11-13 11:30:00,40.9,40.92,40.88,40.91,105858.0,39.5556,39.575,39.5363,39.5653,105858.0
2024-11-13 11:35:00,40.91,40.98,40.91,40.98,73023.0,39.5653,39.633,39.5653,39.633,73023.0
2024-11-13 11:40:00,40.98,41.0,40.95,40.96,136652.0,39.633,39.6524,39.604,39.6137,136652.0
2024-11-13 11:45:00,40.96,41.03,40.95,41.01,106340.0,39.6137,39.6814,39.604,39.662,106340.0
2024-11-13 11:50:00,41.01,41.01,40.92,40.93,62385.0,39.662,39.662,39.575,39.5847,62385.0
2024-11-13 11:55:00,40.93,40.93,40.86,40.91,95740.0,39.5847,39.5847,39.517,39.5653,95740.0
2024-11-13 12:00:00,40.91,40.92,40.87,40.9,83918.0,39.5653,39.575,39.5266,39.5556,83918.0
2024-11-13 12:05:00,40.9,40.9,40.85,40.86,67292.0,39.5556,39.5556,39.5073,39.517,67292.0
2024-11-13 12:10:00,40.86,40.86,40.83,40.84,91032.0,39.517,39.517,39.4879,39.4976,91032.0
2024-11-13 12:15:00,40.83,40.84,40.81,40.82,148417.0,39.4879,39.4976,39.4686,39.4783,148417.0
2024-11-13 12:20:00,40.81,40.84,40.8,40.8,118930.0,39.4686,39.4976,39.4589,39.4589,118930.0
2024-11-13 12:25:00,40.8,40.82,40.79,40.81,83128.0,39.4589,39.4783,39.4493,39.4686,83128.0
2024-11-13 12:30:00,40.8,40.82,40.79,40.82,62225.0,39.4589,39.4783,39.4493,39.4783,62225.0
2024-11-13 12:35:00,40.81,40.87,40.8,40.86,136775.0,39.4686,39.5266,39.4589,39.517,136775.0
2024-11-13 12:40:00,40.86,40.91,40.85,40.9,61720.0,39.517,39.5653,39.5073,39.5556,61720.0
2024-11-13 12:45:00,40.9,40.96,40.89,40.94,87424.0,39.5556,39.6137,39.546,39.5943,87424.0
2024-11-13 12:50:00,40.94,40.95,40.89,40.92,52916.0,39.5943,39.604,39.546,39.575,52916.0
2024-11-13 12:55:00,40.91,40.94,40.91,40.92,81080.0,39.5653,39.5943,39.5653,39.575,81080.0
2024-11-13 13:00:00,40.93,40.96,40.92,40.93,110919.0,39.5847,39.6137,39.575,39.5847,110919.0
2024-11-13 13:05:00,40.92,40.93,40.82,40.83,72054.0,39.575,39.5847,39.4783,39.4879,72054.0
2024-11-13 13:10:00,40.83,40.83,40.78,40.8,48336.0,39.4879,39.4879,39.4396,39.4589,48336.0
2024-11-13 13:15:00,40.81,40.82,40.79,40.8,72664.0,39.4686,39.4783,39.4493,39.4589,72664.0
2024-11-13 13:20:00,40.8,40.82,40.79,40.8,72839.0,39.4589,39.4783,39.4493,39.4589,72839.0
2024-11-13 13:25:00,40.8,40.81,40.78,40.8,62039.0,39.4589,39.4686,39.4396,39.4589,62039.0
2024-11-13 13:30:00,40.8,40.81,40.79,40.8,61878.0,39.4589,39.4686,39.4493,39.4589,61878.0
2024-11-13 13:35:00,40.8,40.82,40.79,40.8,44812.0,39.4589,39.4783,39.4493,39.4589,44812.0
2024-11-13 13:40:00,40.8,40.81,40.78,40.8,52109.0,39.4589,39.4686,39.4396,39.4589,52109.0
2024-11-13 13:45:00,40.8,40.8,40.75,40.76,54164.0,39.4589,39.4589,39.4106,39.4202,54164.0
2024-11-13 13:50:00,40.75,40.83,40.75,40.83,106839.0,39.4106,39.4879,39.4106,39.4879,106839.0
2024-11-13 13:55:00,40.82,40.85,40.8,40.82,72713.0,39.4783,39.5073,39.4589,39.4783,72713.0
2024-11-13 14:00:00,40.82,40.86,40.81,40.83,115810.0,39.4783,39.517,39.4686,39.4879,115810.0
2024-11-13 14:05:00,40.83,40.88,40.82,40.87,83481.0,39.4879,39.5363,39.4783,39.5266,83481.0
2024-11-13 14:10:00,40.86,40.89,40.86,40.89,80790.0,39.517,39.546,39.517,39.546,80790.0
2024-11-13 14:15:00,40.89,40.92,40.88,40.92,130922.0,39.546,39.575,39.5363,39.575,130922.0
2024-11-13 14:20:00,40.91,40.92,40.83,40.87,96262.0,39.5653,39.575,39.4879,39.5266,96262.0
2024-11-13 14:25:00,40.87,40.88,40.8,40.86,342529.0,39.5266,39.5363,39.4589,39.517,342529.0
2024-11-13 14:30:00,40.86,40.86,40.81,40.84,102920.0,39.517,39.517,39.4686,39.4976,102920.0
2024-11-13 14:35:00,40.84,40.86,40.82,40.86,183571.0,39.4976,39.517,39.4783,39.517,183571.0
2024-11-13 14:40:00,40.86,40.86,40.82,40.84,159494.0,39.517,39.517,39.4783,39.4976,159494.0
2024-11-13 14:45:00,40.84,40.87,40.81,40.86,129367.0,39.4976,39.5266,39.4686,39.517,129367.0
2024-11-13 14:50:00,40.85,40.86,40.84,40.84,67034.0,39.5073,39.517,39.4976,39.4976,67034.0
2024-11-13 14:55:00,40.85,40.85,40.82,40.84,95806.0,39.5073,39.5073,39.4783,39.4976,95806.0
2024-11-13 15:00:00,40.83,40.84,40.81,40.83,99690.0,39.4879,39.4976,39.4686,39.4879,99690.0
2024-11-13 15:05:00,40.83,40.86,40.82,40.86,145443.0,39.4879,39.517,39.4783,39.517,145443.0
2024-11-13 15:10:00,40.86,40.88,40.85,40.86,155318.0,39.517,39.5363,39.5073,39.517,155318.0
2024-11-13 15:15:00,40.86,40.87,40.84,40.87,180488.0,39.517,39.5266,39.4976,39.5266,180488.0
2024-11-13 15:20:00,40.87,40.9,40.86,40.86,182027.0,39.5266,39.5556,39.517,39.517,182027.0
2024-11-13 15:25:00,40.87,40.89,40.85,40.86,254785.0,39.5266,39.546,39.5073,39.517,254785.0
2024-11-13 15:30:00,40.86,40.95,40.85,40.91,333082.0,39.517,39.604,39.5073,39.5653,333082.0
2024-11-13 15:35:00,40.91,40.96,40.9,40.93,308549.0,39.5653,39.6137,39.5556,39.5847,308549.0
2024-11-13 15:40:00,40.93,41.02,40.93,40.98,230441.0,39.5847,39.6717,39.5847,39.633,230441.0
2024-11-13 15:45:00,40.98,41.04,40.98,41.04,234927.0,39.633,39.691,39.633,39.691,234927.0
2024-11-13 15:50:00,41.04,41.07,40.99,41.07,427247.0,39.691,39.7201,39.6427,39.7201,427247.0
2024-11-13 15:55:00,41.07,41.22,41.06,41.14,1716943.0,39.7201,39.8651,39.7104,39.7878,1716943.0
2024-11-14 09:30:00,41.14,41.24,40.93,40.94,414251.0,39.7878,39.8845,39.5847,39.5943,414251.0
2024-11-14 09:35:00,40.94,41.17,40.93,41.15,217569.0,39.5943,39.8168,39.5847,39.7974,217569.0
2024-11-14 09:40:00,41.16,41.17,41.08,41.13,91889.0,39.8071,39.8168,39.7297,39.7781,91889.0
2024-11-14 09:45:00,41.13,41.17,41.08,41.16,135085.0,39.7781,39.8168,39.7297,39.8071,135085.0
2024-11-14 09:50:00,41.17,41.26,41.13,41.21,286098.0,39.8168,39.9038,39.7781,39.8554,286098.0
2024-11-14 09:55:00,41.19,41.2,41.1,41.18,87733.0,39.8361,39.8458,39.7491,39.8264,87733.0
2024-11-14 10:00:00,41.18,41.2,41.12,41.19,118489.0,39.8264,39.8458,39.7684,39.8361,118489.0
2024-11-14 10:05:00,41.19,41.21,41.12,41.12,61861.0,39.8361,39.8554,39.7684,39.7684,61861.0
2024-11-14 10:10:00,41.13,41.15,41.04,41.05,85342.0,39.7781,39.7974,39.691,39.7007,85342.0
2024-11-14 10:15:00,41.05,41.07,41.0,41.05,125911.0,39.7007,39.7201,39.6524,39.7007,125911.0
2024-11-14 10:20:00,41.04,41.07,41.01,41.07,89859.0,39.691,39.7201,39.662,39.7201,89859.0
2024-11-14 10:25:00,41.06,41.07,41.02,41.04,73054.0,39.7104,39.7201,39.6717,39.691,73054.0
2024-11-14 10:30:00,41.05,41.07,41.02,41.05,74746.0,39.7007,39.7201,39.6717,39.7007,74746.0
2024-11-14 10:35:00,41.05,41.17,41.05,41.16,75852.0,39.7007,39.8168,39.7007,39.8071,75852.0
2024-11-14 10:40:00,41.17,41.17,41.14,41.16,41432.0,39.8168,39.8168,39.7878,39.8071,41432.0
2024-11-14 10:45:00,41.16,41.24,41.16,41.18,199825.0,39.8071,39.8845,39.8071,39.8264,199825.0
2024-11-14 10:50:00,41.17,41.17,41.14,41.16,45623.0,39.8168,39.8168,39.7878,39.8071,45623.0
2024-11-14 10:55:00,41.16,41.16,41.07,41.08,136179.0,39.8071,39.8071,39.7201,39.7297,136179.0
2024-11-14 11:00:00,41.08,41.09,41.02,41.07,124181.0,39.7297,39.7394,39.6717,39.7201,124181.0
2024-11-14 11:05:00,41.06,41.07,41.04,41.05,65452.0,39.7104,39.7201,39.691,39.7007,65452.0
2024-11-14 11:10:00,41.05,41.08,41.04,41.06,62626.0,39.7007,39.7297,39.691,39.7104,62626.0
2024-11-14 11:15:00,41.06,41.1,41.03,41.06,96673.0,39.7104,39.7491,39.6814,39.7104,96673.0
2024-11-14 11:20:00,41.06,41.1,41.05,41.07,83904.0,39.7104,39.7491,39.7007,39.7201,83904.0
2024-11-14 11:25:00,41.08,41.09,41.04,41.05,87779.0,39.7297,39.7394,39.691,39.7007,87779.0
2024-11-14 11:30:00,41.05,41.13,41.05,41.12,626175.0,39.7007,39.7781,39.7007,39.7684,626175.0
2024-11-14 11:35:00,41.12,41.13,41.08,41.09,66982.0,39.7684,39.7781,39.7297,39.7394,66982.0
2024-11-14 11:40:00,41.09,41.09,41.07,41.08,60666.0,39.7394,39.7394,39.7201,39.7297,60666.0
2024-11-14 11:45:00,41.08,41.08,41.02,41.04,78977.0,39.7297,39.7297,39.6717,39.691,78977.0
2024-11-14 11:50:00,41.04,41.04,40.99,41.0,108765.0,39.691,39.691,39.6427,39.6524,108765.0
2024-11-14 11:55:00,41.0,41.02,40.99,41.0,47652.0,39.6524,39.6717,39.6427,39.6524,47652.0
2024-11-14 12:00:00,41.0,41.01,40.99,41.0,45617.0,39.6524,39.662,39.6427,39.6524,45617.0
2024-11-14 12:05:00,41.0,41.0,40.9,40.95,152081.0,39.6524,39.6524,39.5556,39.604,152081.0
2024-11-14 12:10:00,40.94,40.96,40.92,40.92,41949.0,39.5943,39.6137,39.575,39.575,41949.0
2024-11-14 12:15:00,40.92,40.94,40.88,40.91,56822.0,39.575,39.5943,39.5363,39.5653,56822.0
2024-11-14 12:20:00,40.91,40.93,40.91,40.91,40541.0,39.5653,39.5847,39.5653,39.5653,40541.0
2024-11-14 12:25:00,40.91,40.93,40.91,40.91,57529.0,39.5653,39.5847,39.5653,39.5653,57529.0
2024-11-14 12:30:00,40.91,40.92,40.87,40.91,87259.0,39.5653,39.575,39.5266,39.5653,87259.0
2024-11-14 12:35:00,40.92,40.95,40.91,40.95,54511.0,39.575,39.604,39.5653,39.604,54511.0
2024-11-14 12:40:00,40.95,40.96,40.94,40.95,44503.0,39.604,39.6137,39.5943,39.604,44503.0
2024-11-14 12:45:00,40.95,40.98,40.94,40.98,112830.0,39.604,39.633,39.5943,39.633,112830.0
2024-11-14 12:50:00,40.97,41.08,40.97,41.07,168180.0,39.6233,39.7297,39.6233,39.7201,168180.0
2024-11-14 12:55:00,41.07,41.08,41.06,41.08,35586.0,39.7201,39.7297,39.7104,39.7297,35586.0
2024-11-14 13:00:00,41.08,41.08,41.07,41.08,60305.0,39.7297,39.7297,39.7201,39.7297,60305.0
2024-11-14 13:05:00,41.08,41.1,41.05,41.05,88062.0,39.7297,39.7491,39.7007,39.7007,88062.0
2024-11-14 13:10:00,41.05,41.07,41.05,41.07,55501.0,39.7007,39.7201,39.7007,39.7201,55501.0
2024-11-14 13:15:00,41.07,41.07,41.03,41.05,158627.0,39.7201,39.7201,39.6814,39.7007,158627.0
2024-11-14 13:20:00,41.05,41.06,41.03,41.04,58901.0,39.7007,39.7104,39.6814,39.691,58901.0
2024-11-14 13:25:00,41.03,41.05,41.03,41.05,49397.0,39.6814,39.7007,39.6814,39.7007,49397.0
2024-11-14 13:30:00,41.04,41.09,41.04,41.08,137622.0,39.691,39.7394,39.691,39.7297,137622.0
2024-11-14 13:35:00,41.08,41.09,41.07,41.09,51201.0,39.7297,39.7394,39.7201,39.7394,51201.0
2024-11-14 13:40:00,41.09,41.12,41.08,41.12,51225.0,39.7394,39.7684,39.7297,39.7684,51225.0
2024-11-14 13:45:00,41.12,41.12,41.08,41.09,47916.0,39.7684,39.7684,39.7297,39.7394,47916.0
2024-11-14 13:50:00,41.09,41.1,41.07,41.08,56539.0,39.7394,39.7491,39.7201,39.7297,56539.0
2024-11-14 13:55:00,41.08,41.08,41.03,41.04,44794.0,39.7297,39.7297,39.6814,39.691,44794.0
2024-11-14 14:00:00,41.04,41.07,41.03,41.06,45899.0,39.691,39.7201,39.6814,39.7104,45899.0
2024-11-14 14:05:00,41.06,41.1,41.05,41.09,56718.0,39.7104,39.7491,39.7007,39.7394,56718.0
2024-11-14 14:10:00,41.09,41.1,41.07,41.08,60184.0,39.7394,39.7491,39.7201,39.7297,60184.0
2024-11-14 14:15:00,41.07,41.09,41.07,41.09,43988.0,39.7201,39.7394,39.7201,39.7394,43988.0
2024-11-14 14:20:00,41.09,41.12,41.08,41.12,122603.0,39.7394,39.7684,39.7297,39.7684,122603.0
2024-11-14 14:25:00,41.11,41.12,41.09,41.09,45443.0,39.7587,39.7684,39.7394,39.7394,45443.0
2024-11-14 14:30:00,41.09,41.1,41.03,41.05,125266.0,39.7394,39.7491,39.6814,39.7007,125266.0
2024-11-14 14:35:00,41.05,41.07,41.04,41.07,64463.0,39.7007,39.7201,39.691,39.7201,64463.0
2024-11-14 14:40:00,41.07,41.1,41.05,41.07,69260.0,39.7201,39.7491,39.7007,39.7201,69260.0
2024-11-14 14:45:00,41.07,41.07,41.05,41.06,84622.0,39.7201,39.7201,39.7007,39.7104,84622.0
2024-11-14 14:50:00,41.07,41.09,41.06,41.08,88438.0,39.7201,39.7394,39.7104,39.7297,88438.0
2024-11-14 14:55:00,41.08,41.08,41.07,41.08,50498.0,39.7297,39.7297,39.7201,39.7297,50498.0
2024-11-14 15:00:00,41.08,41.08,41.0,41.01,72922.0,39.7297,39.7297,39.6524,39.662,72922.0
2024-11-14 15:05:00,41.01,41.03,40.98,41.0,133190.0,39.662,39.6814,39.633,39.6524,133190.0
2024-11-14 15:10:00,41.0,41.03,40.99,41.02,74058.0,39.6524,39.6814,39.6427,39.6717,74058.0
2024-11-14 15:15:00,41.02,41.05,41.01,41.04,69755.0,39.6717,39.7007,39.662,39.691,69755.0
2024-11-14 15:20:00,41.04,41.04,41.01,41.03,53544.0,39.691,39.691,39.662,39.6814,53544.0
2024-11-14 15:25:00,41.04,41.04,41.01,41.02,64198.0,39.691,39.691,39.662,39.6717,64198.0
2024-11-14 15:30:00,41.02,41.03,40.95,40.95,141122.0,39.6717,39.6814,39.604,39.604,141122.0
2024-11-14 15:35:00,40.95,40.96,40.92,40.96,128936.0,39.604,39.6137,39.575,39.6137,128936.0
2024-11-14 15:40:00,40.96,40.98,40.94,40.98,141160.0,39.6137,39.633,39.5943,39.633,141160.0
2024-11-14 15:45:00,40.98,40.98,40.92,40.95,277503.0,39.633,39.633,39.575,39.604,277503.0
2024-11-14 15:50:00,40.95,40.96,40.9,40.91,296254.0,39.604,39.6137,39.5556,39.5653,296254.0
2024-11-14 15:55:00,40.91,40.96,40.86,40.86,1187000.0,39.5653,39.6137,39.517,39.517,1187000.0
2024-11-15 09:30:00,40.8,41.32,40.8,41.22,1195709.0,39.4589,39.9618,39.4589,39.8651,1195709.0
2024-11-15 09:35:00,41.21,41.28,41.11,41.22,288648.0,39.8554,39.9231,39.7587,39.8651,288648.0
2024-11-15 09:40:00,41.23,41.23,41.02,41.07,206643.0,39.8748,39.8748,39.6717,39.7201,206643.0
2024-11-15 09:45:00,41.07,41.11,40.94,40.99,140338.0,39.7201,39.7587,39.5943,39.6427,140338.0
2024-11-15 09:50:00,40.98,40.99,40.91,40.95,148462.0,39.633,39.6427,39.5653,39.604,148462.0
2024-11-15 09:55:00,40.95,40.95,40.87,40.89,221586.0,39.604,39.604,39.5266,39.546,221586.0
2024-11-15 10:00:00,40.91,40.92,40.83,40.88,232660.0,39.5653,39.575,39.4879,39.5363,232660.0
2024-11-15 10:05:00,40.88,40.95,40.84,40.95,156901.0,39.5363,39.604,39.4976,39.604,156901.0
2024-11-15 10:10:00,40.95,40.99,40.9,40.97,137133.0,39.604,39.6427,39.5556,39.6233,137133.0
2024-11-15 10:15:00,40.97,41.07,40.95,41.05,109529.0,39.6233,39.7201,39.604,39.7007,109529.0
2024-11-15 10:20:00,41.05,41.12,41.03,41.11,93419.0,39.7007,39.7684,39.6814,39.7587,93419.0
2024-11-15 10:25:00,41.11,41.13,41.04,41.13,136427.0,39.7587,39.7781,39.691,39.7781,136427.0
2024-11-15 10:30:00,41.13,41.14,41.07,41.12,129561.0,39.7781,39.7878,39.7201,39.7684,129561.0
2024-11-15 10:35:00,41.12,41.15,41.03,41.15,182764.0,39.7684,39.7974,39.6814,39.7974,182764.0
2024-11-15 10:40:00,41.15,41.17,41.08,41.16,169526.0,39.7974,39.8168,39.7297,39.8071,169526.0
2024-11-15 10:45:00,41.16,41.19,41.12,41.16,79061.0,39.8071,39.8361,39.7684,39.8071,79061.0
2024-11-15 10:50:00,41.16,41.2,41.09,41.11,94675.0,39.8071,39.8458,39.7394,39.7587,94675.0
2024-11-15 10:55:00,41.11,41.12,41.02,41.04,86121.0,39.7587,39.7684,39.6717,39.691,86121.0
2024-11-15 11:00:00,41.04,41.1,41.03,41.05,61749.0,39.691,39.7491,39.6814,39.7007,61749.0
2024-11-15 11:05:00,41.05,41.1,41.05,41.1,55375.0,39.7007,39.7491,39.7007,39.7491,55375.0
2024-11-15 11:10:00,41.1,41.18,41.09,41.17,95847.0,39.7491,39.8264,39.7394,39.8168,95847.0
2024-11-15 11:15:00,41.16,41.22,41.15,41.22,121333.0,39.8071,39.8651,39.7974,39.8651,121333.0
2024-11-15 11:20:00,41.22,41.27,41.19,41.27,182536.0,39.8651,39.9135,39.8361,39.9135,182536.0
2024-11-15 11:25:00,41.27,41.29,41.23,41.23,189270.0,39.9135,39.9328,39.8748,39.8748,189270.0
2024-11-15 11:30:00,41.23,41.27,41.21,41.23,168433.0,39.8748,39.9135,39.8554,39.8748,168433.0
2024-11-15 11:35:00,41.23,41.25,41.17,41.18,85450.0,39.8748,39.8941,39.8168,39.8264,85450.0
2024-11-15 11:40:00,41.18,41.25,41.17,41.25,102345.0,39.8264,39.8941,39.8168,39.8941,102345.0
2024-11-15 11:45:00,41.25,41.31,41.23,41.28,218635.0,39.8941,39.9522,39.8748,39.9231,218635.0
2024-11-15 11:50:00,41.29,41.3,41.24,41.24,142684.0,39.9328,39.9425,39.8845,39.8845,142684.0
2024-11-15 11:55:00,41.25,41.26,41.21,41.24,84484.0,39.8941,39.9038,39.8554,39.8845,84484.0
2024-11-15 12:00:00,41.23,41.27,41.22,41.24,89269.0,39.8748,39.9135,39.8651,39.8845,89269.0
2024-11-15 12:05:00,41.24,41.25,41.2,41.21,76898.0,39.8845,39.8941,39.8458,39.8554,76898.0
2024-11-15 12:10:00,41.2,41.25,41.18,41.25,65748.0,39.8458,39.8941,39.8264,39.8941,65748.0
2024-11-15 12:15:00,41.25,41.29,41.24,41.27,101716.0,39.8941,39.9328,39.8845,39.9135,101716.0
2024-11-15 12:20:00,41.27,41.31,41.27,41.31,96542.0,39.9135,39.9522,39.9135,39.9522,96542.0
2024-11-15 12:25:00,41.3,41.31,41.23,41.23,80340.0,39.9425,39.9522,39.8748,39.8748,80340.0
2024-11-15 12:30:00,41.24,41.26,41.19,41.23,113693.0,39.8845,39.9038,39.8361,39.8748,113693.0
2024-11-15 12:35:00,41.23,41.26,41.2,41.23,70480.0,39.8748,39.9038,39.8458,39.8748,70480.0
2024-11-15 12:40:00,41.22,41.24,41.21,41.22,56249.0,39.8651,39.8845,39.8554,39.8651,56249.0
2024-11-15 12:45:00,41.22,41.25,41.2,41.21,58473.0,39.8651,39.8941,39.8458,39.8554,58473.0
2024-11-15 12:50:00,41.21,41.28,41.21,41.27,72989.0,39.8554,39.9231,39.8554,39.9135,72989.0
2024-11-15 12:55:00,41.27,41.31,41.26,41.31,142671.0,39.9135,39.9522,39.9038,39.9522,142671.0
2024-11-15 13:00:00,41.3,41.34,41.29,41.3,107314.0,39.9425,39.9812,39.9328,39.9425,107314.0
2024-11-15 13:05:00,41.3,41.35,41.27,41.33,117079.0,39.9425,39.9908,39.9135,39.9715,117079.0
2024-11-15 13:10:00,41.32,41.38,41.32,41.38,135156.0,39.9618,40.0199,39.9618,40.0199,135156.0
2024-11-15 13:15:00,41.37,41.4,41.36,41.39,97210.0,40.0102,40.0392,40.0005,40.0295,97210.0
2024-11-15 13:20:00,41.39,41.44,41.38,41.43,153281.0,40.0295,40.0779,40.0199,40.0682,153281.0
2024-11-15 13:25:00,41.43,41.47,41.42,41.45,166506.0,40.0682,40.1069,40.0585,40.0876,166506.0
2024-11-15 13:30:00,41.46,41.46,41.41,41.43,101691.0,40.0972,40.0972,40.0489,40.0682,101691.0
2024-11-15 13:35:00,41.43,41.5,41.43,41.48,217052.0,40.0682,40.1359,40.0682,40.1166,217052.0
2024-11-15 13:40:00,41.49,41.52,41.48,41.51,167758.0,40.1262,40.1553,40.1166,40.1456,167758.0
2024-11-15 13:45:00,41.51,41.51,41.49,41.5,111738.0,40.1456,40.1456,40.1262,40.1359,111738.0
2024-11-15 13:50:00,41.49,41.51,41.46,41.47,177405.0,40.1262,40.1456,40.0972,40.1069,177405.0
2024-11-15 13:55:00,41.47,41.52,41.46,41.51,181761.0,40.1069,40.1553,40.0972,40.1456,181761.0
2024-11-15 14:00:00,41.51,41.52,41.46,41.48,206574.0,40.1456,40.1553,40.0972,40.1166,206574.0
2024-11-15 14:05:00,41.48,41.53,41.48,41.51,183075.0,40.1166,40.1649,40.1166,40.1456,183075.0
2024-11-15 14:10:00,41.51,41.56,41.5,41.52,192879.0,40.1456,40.1939,40.1359,40.1553,192879.0
2024-11-15 14:15:00,41.53,41.53,41.5,41.52,83138.0,40.1649,40.1649,40.1359,40.1553,83138.0
2024-11-15 14:20:00,41.52,41.53,41.5,41.5,148414.0,40.1553,40.1649,40.1359,40.1359,148414.0
2024-11-15 14:25:00,41.51,41.57,41.5,41.57,118512.0,40.1456,40.2036,40.1359,40.2036,118512.0
2024-11-15 14:30:00,41.57,41.59,41.55,41.58,144076.0,40.2036,40.223,40.1843,40.2133,144076.0
2024-11-15 14:35:00,41.58,41.6,41.56,41.59,114574.0,40.2133,40.2326,40.1939,40.223,114574.0
2024-11-15 14:40:00,41.6,41.62,41.58,41.59,181480.0,40.2326,40.252,40.2133,40.223,181480.0
2024-11-15 14:45:00,41.59,41.64,41.57,41.59,263536.0,40.223,40.2713,40.2036,40.223,263536.0
2024-11-15 14:50:00,41.59,41.61,41.55,41.61,234764.0,40.223,40.2423,40.1843,40.2423,234764.0
2024-11-15 14:55:00,41.61,41.62,41.6,41.61,199023.0,40.2423,40.252,40.2326,40.2423,199023.0
2024-11-15 15:00:00,41.61,41.62,41.59,41.62,341336.0,40.2423,40.252,40.223,40.252,341336.0
2024-11-15 15:05:00,41.62,41.66,41.61,41.66,218123.0,40.252,40.2907,40.2423,40.2907,218123.0
2024-11-15 15:10:00,41.66,41.67,41.62,41.66,223087.0,40.2907,40.3003,40.252,40.2907,223087.0
2024-11-15 15:15:00,41.65,41.66,41.63,41.66,193269.0,40.281,40.2907,40.2616,40.2907,193269.0
2024-11-15 15:20:00,41.66,41.67,41.64,41.67,233586.0,40.2907,40.3003,40.2713,40.3003,233586.0
2024-11-15 15:25:00,41.67,41.67,41.6,41.62,308731.0,40.3003,40.3003,40.2326,40.252,308731.0
2024-11-15 15:30:00,41.62,41.67,41.6,41.67,375613.0,40.252,40.3003,40.2326,40.3003,375613.0
2024-11-15 15:35:00,41.66,41.71,41.65,41.71,343989.0,40.2907,40.339,40.281,40.339,343989.0
2024-11-15 15:40:00,41.71,41.74,41.69,41.73,347814.0,40.339,40.368,40.3197,40.3584,347814.0
2024-11-15 15:45:00,41.73,41.77,41.72,41.73,684291.0,40.3584,40.397,40.3487,40.3584,684291.0
2024-11-15 15:50:00,41.72,41.73,41.62,41.69,524845.0,40.3487,40.3584,40.252,40.3197,524845.0
2024-11-15 15:55:00,41.69,41.73,41.65,41.65,1288952.0,40.3197,40.3584,40.281,40.281,1288952.0
2024-11-18 09:30:00,41.67,42.22,41.67,42.14,985895.0,40.3003,40.8323,40.3003,40.7549,985895.0
2024-11-18 09:35:00,42.15,42.29,42.1,42.25,241877.0,40.7646,40.9,40.7162,40.8613,241877.0
2024-11-18 09:40:00,42.25,42.43,42.24,42.38,244140.0,40.8613,41.0353,40.8516,40.987,244140.0
2024-11-18 09:45:00,42.37,42.46,42.36,42.41,301404.0,40.9773,41.0644,40.9677,41.016,301404.0
2024-11-18 09:50:00,42.41,42.48,42.38,42.45,326784.0,41.016,41.0837,40.987,41.0547,326784.0
2024-11-18 09:55:00,42.45,42.57,42.43,42.57,268749.0,41.0547,41.1707,41.0353,41.1707,268749.0
2024-11-18 10:00:00,42.57,42.58,42.47,42.52,190670.0,41.1707,41.1804,41.074,41.1224,190670.0
2024-11-18 10:05:00,42.52,42.53,42.4,42.52,283336.0,41.1224,41.1321,41.0063,41.1224,283336.0
2024-11-18 10:10:00,42.52,42.56,42.4,42.43,273676.0,41.1224,41.1611,41.0063,41.0353,273676.0
2024-11-18 10:15:00,42.42,42.43,42.33,42.35,158240.0,41.0257,41.0353,40.9386,40.958,158240.0
2024-11-18 10:20:00,42.36,42.36,42.25,42.3,230865.0,40.9677,40.9677,40.8613,40.9096,230865.0
2024-11-18 10:25:00,42.3,42.32,42.26,42.27,91392.0,40.9096,40.929,40.8709,40.8806,91392.0
2024-11-18 10:30:00,42.27,42.31,42.24,42.27,122197.0,40.8806,40.9193,40.8516,40.8806,122197.0
2024-11-18 10:35:00,42.27,42.34,42.26,42.33,153739.0,40.8806,40.9483,40.8709,40.9386,153739.0
2024-11-18 10:40:00,42.32,42.38,42.31,42.37,145338.0,40.929,40.987,40.9193,40.9773,145338.0
2024-11-18 10:45:00,42.37,42.44,42.36,42.43,122012.0,40.9773,41.045,40.9677,41.0353,122012.0
2024-11-18 10:50:00,42.43,42.44,42.31,42.32,105508.0,41.0353,41.045,40.9193,40.929,105508.0
2024-11-18 10:55:00,42.32,42.36,42.29,42.31,130130.0,40.929,40.9677,40.9,40.9193,130130.0
2024-11-18 11:00:00,42.32,42.32,42.25,42.27,186158.0,40.929,40.929,40.8613,40.8806,186158.0
2024-11-18 11:05:00,42.28,42.38,42.28,42.35,121935.0,40.8903,40.987,40.8903,40.958,121935.0
2024-11-18 11:10:00,42.34,42.35,42.28,42.32,76040.0,40.9483,40.958,40.8903,40.929,76040.0
2024-11-18 11:15:00,42.31,42.35,42.31,42.32,93421.0,40.9193,40.958,40.9193,40.929,93421.0
2024-11-18 11:20:00,42.32,42.32,42.24,42.25,96476.0,40.929,40.929,40.8516,40.8613,96476.0
2024-11-18 11:25:00,42.26,42.33,42.23,42.33,85900.0,40.8709,40.9386,40.8419,40.9386,85900.0
2024-11-18 11:30:00,42.33,42.33,42.26,42.29,146409.0,40.9386,40.9386,40.8709,40.9,146409.0
2024-11-18 11:35:00,42.29,42.3,42.25,42.26,105794.0,40.9,40.9096,40.8613,40.8709,105794.0
2024-11-18 11:40:00,42.26,42.29,42.25,42.29,56738.0,40.8709,40.9,40.8613,40.9,56738.0
2024-11-18 11:45:00,42.29,42.31,42.27,42.3,73220.0,40.9,40.9193,40.8806,40.9096,73220.0
2024-11-18 11:50:00,42.31,42.33,42.3,42.33,75171.0,40.9193,40.9386,40.9096,40.9386,75171.0
2024-11-18 11:55:00,42.33,42.33,42.28,42.29,73027.0,40.9386,40.9386,40.8903,40.9,73027.0
2024-11-18 12:00:00,42.29,42.3,42.26,42.27,80998.0,40.9,40.9096,40.8709,40.8806,80998.0
2024-11-18 12:05:00,42.27,42.27,42.26,42.27,48274.0,40.8806,40.8806,40.8709,40.8806,48274.0
2024-11-18 12:10:00,42.27,42.3,42.26,42.27,94836.0,40.8806,40.9096,40.8709,40.8806,94836.0
2024-11-18 12:15:00,42.27,42.27,42.25,42.27,84620.0,40.8806,40.8806,40.8613,40.8806,84620.0
2024-11-18 12:20:00,42.27,42.34,42.26,42.3,88683.0,40.8806,40.9483,40.8709,40.9096,88683.0
2024-11-18 12:25:00,42.29,42.3,42.24,42.26,73745.0,40.9,40.9096,40.8516,40.8709,73745.0
2024-11-18 12:30:00,42.26,42.32,42.25,42.32,66957.0,40.8709,40.929,40.8613,40.929,66957.0
2024-11-18 12:35:00,42.31,42.36,42.31,42.34,80777.0,40.9193,40.9677,40.9193,40.9483,80777.0
2024-11-18 12:40:00,42.34,42.39,42.33,42.34,77385.0,40.9483,40.9967,40.9386,40.9483,77385.0
2024-11-18 12:45:00,42.34,42.35,42.29,42.3,64505.0,40.9483,40.958,40.9,40.9096,64505.0
2024-11-18 12:50:00,42.3,42.33,42.29,42.33,51583.0,40.9096,40.9386,40.9,40.9386,51583.0
2024-11-18 12:55:00,42.33,42.34,42.31,42.32,53991.0,40.9386,40.9483,40.9193,40.929,53991.0
2024-11-18 13:00:00,42.33,42.34,42.3,42.3,55040.0,40.9386,40.9483,40.9096,40.9096,55040.0
2024-11-18 13:05:00,42.31,42.34,42.31,42.33,48499.0,40.9193,40.9483,40.9193,40.9386,48499.0
2024-11-18 13:10:00,42.33,42.34,42.3,42.31,62665.0,40.9386,40.9483,40.9096,40.9193,62665.0
2024-11-18 13:15:00,42.3,42.35,42.3,42.34,71379.0,40.9096,40.958,40.9096,40.9483,71379.0
2024-11-18 13:20:00,42.35,42.35,42.33,42.34,59187.0,40.958,40.958,40.9386,40.9483,59187.0
2024-11-18 13:25:00,42.34,42.35,42.33,42.34,97442.0,40.9483,40.958,40.9386,40.9483,97442.0
2024-11-18 13:30:00,42.34,42.36,42.29,42.36,107068.0,40.9483,40.9677,40.9,40.9677,107068.0
2024-11-18 13:35:00,42.35,42.37,42.34,42.34,87887.0,40.958,40.9773,40.9483,40.9483,87887.0
2024-11-18 13:40:00,42.34,42.36,42.32,42.32,75886.0,40.9483,40.9677,40.929,40.929,75886.0
2024-11-18 13:45:00,42.33,42.35,42.32,42.34,68424.0,40.9386,40.958,40.929,40.9483,68424.0
2024-11-18 13:50:00,42.34,42.34,42.31,42.31,61213.0,40.9483,40.9483,40.9193,40.9193,61213.0
2024-11-18 13:55:00,42.31,42.31,42.26,42.28,130759.0,40.9193,40.9193,40.8709,40.8903,130759.0
2024-11-18 14:00:00,42.27,42.31,42.26,42.3,76150.0,40.8806,40.9193,40.8709,40.9096,76150.0
2024-11-18 14:05:00,42.31,42.36,42.3,42.36,72540.0,40.9193,40.9677,40.9096,40.9677,72540.0
2024-11-18 14:10:00,42.36,42.38,42.35,42.37,60893.0,40.9677,40.987,40.958,40.9773,60893.0
2024-11-18 14:15:00,42.36,42.37,42.35,42.36,74617.0,40.9677,40.9773,40.958,40.9677,74617.0
2024-11-18 14:20:00,42.36,42.36,42.33,42.33,69205.0,40.9677,40.9677,40.9386,40.9386,69205.0
2024-11-18 14:25:00,42.34,42.35,42.32,42.35,116217.0,40.9483,40.958,40.929,40.958,116217.0
2024-11-18 14:30:00,42.35,42.36,42.33,42.34,105449.0,40.958,40.9677,40.9386,40.9483,105449.0
2024-11-18 14:35:00,42.34,42.37,42.33,42.34,93490.0,40.9483,40.9773,40.9386,40.9483,93490.0
2024-11-18 14:40:00,42.34,42.37,42.34,42.36,97504.0,40.9483,40.9773,40.9483,40.9677,97504.0
2024-11-18 14:45:00,42.36,42.36,42.32,42.36,81584.0,40.9677,40.9677,40.929,40.9677,81584.0
2024-11-18 14:50:00,42.36,42.36,42.34,42.36,106981.0,40.9677,40.9677,40.9483,40.9677,106981.0
2024-11-18 14:55:00,42.35,42.36,42.31,42.34,98829.0,40.958,40.9677,40.9193,40.9483,98829.0
2024-11-18 15:00:00,42.34,42.36,42.32,42.34,231350.0,40.9483,40.9677,40.929,40.9483,231350.0
2024-11-18 15:05:00,42.33,42.36,42.33,42.36,163660.0,40.9386,40.9677,40.9386,40.9677,163660.0
2024-11-18 15:10:00,42.36,42.36,42.26,42.26,139373.0,40.9677,40.9677,40.8709,40.8709,139373.0
2024-11-18 15:15:00,42.26,42.26,42.21,42.23,84677.0,40.8709,40.8709,40.8226,40.8419,84677.0
2024-11-18 15:20:00,42.23,42.23,42.14,42.16,116869.0,40.8419,40.8419,40.7549,40.7742,116869.0
2024-11-18 15:25:00,42.16,42.17,42.14,42.16,166025.0,40.7742,40.7839,40.7549,40.7742,166025.0
2024-11-18 15:30:00,42.16,42.16,42.12,42.16,125306.0,40.7742,40.7742,40.7355,40.7742,125306.0
2024-11-18 15:35:00,42.16,42.17,42.14,42.16,182163.0,40.7742,40.7839,40.7549,40.7742,182163.0
2024-11-18 15:40:00,42.17,42.22,42.16,42.22,256058.0,40.7839,40.8323,40.7742,40.8323,256058.0
2024-11-18 15:45:00,42.21,42.24,42.18,42.23,240032.0,40.8226,40.8516,40.7936,40.8419,240032.0
2024-11-18 15:50:00,42.24,42.29,42.23,42.27,356524.0,40.8516,40.9,40.8419,40.8806,356524.0
2024-11-18 15:55:00,42.27,42.29,42.23,42.28,1150729.0,40.8806,40.9,40.8419,40.8903,1150729.0
2024-11-19 09:30:00,42.21,42.23,42.0,42.08,371400.0,40.8226,40.8419,40.6195,40.6969,371400.0
2024-11-19 09:35:00,42.08,42.09,41.81,41.83,166979.0,40.6969,40.7065,40.4357,40.4551,166979.0
2024-11-19 09:40:00,41.84,41.94,41.8,41.9,95946.0,40.4647,40.5615,40.4261,40.5228,95946.0
2024-11-19 09:45:00,41.89,41.94,41.82,41.83,166046.0,40.5131,40.5615,40.4454,40.4551,166046.0
2024-11-19 09:50:00,41.83,41.88,41.8,41.87,119682.0,40.4551,40.5034,40.4261,40.4938,119682.0
2024-11-19 09:55:00,41.87,41.9,41.84,41.88,107823.0,40.4938,40.5228,40.4647,40.5034,107823.0
2024-11-19 10:00:00,41.88,41.98,41.87,41.91,79795.0,40.5034,40.6001,40.4938,40.5324,79795.0
2024-11-19 10:05:00,41.91,41.95,41.9,41.94,112790.0,40.5324,40.5711,40.5228,40.5615,112790.0
2024-11-19 10:10:00,41.94,41.98,41.93,41.95,115510.0,40.5615,40.6001,40.5518,40.5711,115510.0
2024-11-19 10:15:00,41.94,41.99,41.91,41.98,119134.0,40.5615,40.6098,40.5324,40.6001,119134.0
2024-11-19 10:20:00,41.99,42.0,41.92,41.93,68529.0,40.6098,40.6195,40.5421,40.5518,68529.0
2024-11-19 10:25:00,41.93,41.95,41.92,41.95,53445.0,40.5518,40.5711,40.5421,40.5711,53445.0
2024-11-19 10:30:00,41.95,42.02,41.94,42.0,88383.0,40.5711,40.6388,40.5615,40.6195,88383.0
2024-11-19 10:35:00,42.0,42.04,41.99,42.02,35574.0,40.6195,40.6582,40.6098,40.6388,35574.0
2024-11-19 10:40:00,42.01,42.02,41.95,41.99,137801.0,40.6292,40.6388,40.5711,40.6098,137801.0
2024-11-19 10:45:00,41.99,42.01,41.97,42.0,88119.0,40.6098,40.6292,40.5905,40.6195,88119.0
2024-11-19 10:50:00,42.01,42.01,41.96,41.98,76174.0,40.6292,40.6292,40.5808,40.6001,76174.0
2024-11-19 10:55:00,41.98,41.99,41.94,41.96,46476.0,40.6001,40.6098,40.5615,40.5808,46476.0
2024-11-19 11:00:00,41.95,42.01,41.95,42.01,72951.0,40.5711,40.6292,40.5711,40.6292,72951.0
2024-11-19 11:05:00,42.01,42.05,41.99,42.04,101952.0,40.6292,40.6678,40.6098,40.6582,101952.0
2024-11-19 11:10:00,42.04,42.06,42.03,42.05,50025.0,40.6582,40.6775,40.6485,40.6678,50025.0
2024-11-19 11:15:00,42.05,42.07,42.04,42.07,57884.0,40.6678,40.6872,40.6582,40.6872,57884.0
2024-11-19 11:20:00,42.07,42.1,42.05,42.08,61678.0,40.6872,40.7162,40.6678,40.6969,61678.0
2024-11-19 11:25:00,42.09,42.12,42.08,42.09,79892.0,40.7065,40.7355,40.6969,40.7065,79892.0
2024-11-19 11:30:00,42.09,42.11,42.05,42.05,72242.0,40.7065,40.7259,40.6678,40.6678,72242.0
2024-11-19 11:35:00,42.05,42.06,42.01,42.02,47381.0,40.6678,40.6775,40.6292,40.6388,47381.0
2024-11-19 11:40:00,42.01,42.02,41.99,41.99,54704.0,40.6292,40.6388,40.6098,40.6098,54704.0
2024-11-19 11:45:00,41.99,42.01,41.99,42.01,35412.0,40.6098,40.6292,40.6098,40.6292,35412.0
2024-11-19 11:50:00,42.01,42.01,41.95,41.96,54073.0,40.6292,40.6292,40.5711,40.5808,54073.0
2024-11-19 11:55:00,41.96,41.97,41.92,41.92,58604.0,40.5808,40.5905,40.5421,40.5421,58604.0
2024-11-19 12:00:00,41.92,41.92,41.83,41.84,98183.0,40.5421,40.5421,40.4551,40.4647,98183.0
2024-11-19 12:05:00,41.84,41.87,41.82,41.86,84627.0,40.4647,40.4938,40.4454,40.4841,84627.0
2024-11-19 12:10:00,41.86,41.87,41.85,41.86,64002.0,40.4841,40.4938,40.4744,40.4841,64002.0
2024-11-19 12:15:00,41.86,41.86,41.84,41.85,35267.0,40.4841,40.4841,40.4647,40.4744,35267.0
2024-11-19 12:20:00,41.84,41.85,41.83,41.83,64060.0,40.4647,40.4744,40.4551,40.4551,64060.0
2024-11-19 12:25:00,41.84,41.86,41.83,41.86,71032.0,40.4647,40.4841,40.4551,40.4841,71032.0
2024-11-19 12:30:00,41.86,41.92,41.85,41.91,120990.0,40.4841,40.5421,40.4744,40.5324,120990.0
2024-11-19 12:35:00,41.91,41.92,41.87,41.88,28639.0,40.5324,40.5421,40.4938,40.5034,28639.0
2024-11-19 12:40:00,41.88,41.88,41.86,41.87,44146.0,40.5034,40.5034,40.4841,40.4938,44146.0
2024-11-19 12:45:00,41.87,41.87,41.83,41.84,49123.0,40.4938,40.4938,40.4551,40.4647,49123.0
2024-11-19 12:50:00,41.84,41.85,41.84,41.84,30473.0,40.4647,40.4744,40.4647,40.4647,30473.0
2024-11-19 12:55:00,41.85,41.86,41.84,41.86,59675.0,40.4744,40.4841,40.4647,40.4841,59675.0
2024-11-19 13:00:00,41.86,41.88,41.84,41.84,88444.0,40.4841,40.5034,40.4647,40.4647,88444.0
2024-11-19 13:05:00,41.84,41.85,41.82,41.82,49951.0,40.4647,40.4744,40.4454,40.4454,49951.0
2024-11-19 13:10:00,41.83,41.85,41.82,41.84,51977.0,40.4551,40.4744,40.4454,40.4647,51977.0
2024-11-19 13:15:00,41.84,41.85,41.83,41.84,55402.0,40.4647,40.4744,40.4551,40.4647,55402.0
2024-11-19 13:20:00,41.84,41.84,41.8,41.8,60141.0,40.4647,40.4647,40.4261,40.4261,60141.0
2024-11-19 13:25:00,41.8,41.84,41.8,41.84,108573.0,40.4261,40.4647,40.4261,40.4647,108573.0
2024-11-19 13:30:00,41.84,41.85,41.82,41.84,73945.0,40.4647,40.4744,40.4454,40.4647,73945.0
2024-11-19 13:35:00,41.84,41.88,41.83,41.88,66922.0,40.4647,40.5034,40.4551,40.5034,66922.0
2024-11-19 13:40:00,41.88,41.88,41.87,41.88,31494.0,40.5034,40.5034,40.4938,40.5034,31494.0
2024-11-19 13:45:00,41.88,41.91,41.87,41.91,88527.0,40.5034,40.5324,40.4938,40.5324,88527.0
2024-11-19 13:50:00,41.91,41.93,41.9,41.93,39218.0,40.5324,40.5518,40.5228,40.5518,39218.0
2024-11-19 13:55:00,41.92,41.93,41.92,41.93,35706.0,40.5421,40.5518,40.5421,40.5518,35706.0
2024-11-19 14:00:00,41.93,41.94,41.92,41.93,54779.0,40.5518,40.5615,40.5421,40.5518,54779.0
2024-11-19 14:05:00,41.93,41.95,41.92,41.95,52751.0,40.5518,40.5711,40.5421,40.5711,52751.0
2024-11-19 14:10:00,41.95,41.95,41.93,41.94,74427.0,40.5711,40.5711,40.5518,40.5615,74427.0
2024-11-19 14:15:00,41.94,41.95,41.93,41.95,32559.0,40.5615,40.5711,40.5518,40.5711,32559.0
2024-11-19 14:20:00,41.95,41.97,41.92,41.92,67695.0,40.5711,40.5905,40.5421,40.5421,67695.0
2024-11-19 14:25:00,41.93,41.94,41.91,41.93,60470.0,40.5518,40.5615,40.5324,40.5518,60470.0
2024-11-19 14:30:00,41.93,41.94,41.89,41.89,47999.0,40.5518,40.5615,40.5131,40.5131,47999.0
2024-11-19 14:35:00,41.9,41.9,41.85,41.85,46440.0,40.5228,40.5228,40.4744,40.4744,46440.0
2024-11-19 14:40:00,41.85,41.88,41.85,41.88,34343.0,40.4744,40.5034,40.4744,40.5034,34343.0
2024-11-19 14:45:00,41.88,41.89,41.86,41.88,41851.0,40.5034,40.5131,40.4841,40.5034,41851.0
2024-11-19 14:50:00,41.88,41.89,41.86,41.87,44305.0,40.5034,40.5131,40.4841,40.4938,44305.0
2024-11-19 14:55:00,41.86,41.89,41.86,41.88,63277.0,40.4841,40.5131,40.4841,40.5034,63277.0
2024-11-19 15:00:00,41.89,41.89,41.87,41.88,42222.0,40.5131,40.5131,40.4938,40.5034,42222.0
2024-11-19 15:05:00,41.88,41.88,41.87,41.88,42030.0,40.5034,40.5034,40.4938,40.5034,42030.0
2024-11-19 15:10:00,41.88,41.88,41.87,41.88,66786.0,40.5034,40.5034,40.4938,40.5034,66786.0
2024-11-19 15:15:00,41.87,41.92,41.87,41.92,68970.0,40.4938,40.5421,40.4938,40.5421,68970.0
2024-11-19 15:20:00,41.92,41.92,41.9,41.91,51831.0,40.5421,40.5421,40.5228,40.5324,51831.0
2024-11-19 15:25:00,41.91,41.92,41.9,41.92,68226.0,40.5324,40.5421,40.5228,40.5421,68226.0
2024-11-19 15:30:00,41.91,41.92,41.89,41.91,74683.0,40.5324,40.5421,40.5131,40.5324,74683.0
2024-11-19 15:35:00,41.91,41.93,41.9,41.91,59573.0,40.5324,40.5518,40.5228,40.5324,59573.0
2024-11-19 15:40:00,41.91,41.93,41.91,41.92,69361.0,40.5324,40.5518,40.5324,40.5421,69361.0
2024-11-19 15:45:00,41.91,41.92,41.89,41.92,72981.0,40.5324,40.5421,40.5131,40.5421,72981.0
2024-11-19 15:50:00,41.92,41.95,41.88,41.89,264421.0,40.5421,40.5711,40.5034,40.5131,264421.0
2024-11-19 15:55:00,41.89,41.95,41.88,41.92,760033.0,40.5131,40.5711,40.5034,40.5421,760033.0
2024-11-20 09:30:00,42.0,42.05,41.82,41.84,288744.0,40.6195,40.6678,40.4454,40.4647,288744.0
2024-11-20 09:35:00,41.83,41.85,41.75,41.81,87863.0,40.4551,40.4744,40.3777,40.4357,87863.0
2024-11-20 09:40:00,41.8,41.99,41.8,41.91,134418.0,40.4261,40.6098,40.4261,40.5324,134418.0
2024-11-20 09:45:00,41.9,41.97,41.85,41.96,64376.0,40.5228,40.5905,40.4744,40.5808,64376.0
2024-11-20 09:50:00,41.97,41.98,41.88,41.92,54524.0,40.5905,40.6001,40.5034,40.5421,54524.0
2024-11-20 09:55:00,41.91,42.05,41.91,42.03,70979.0,40.5324,40.6678,40.5324,40.6485,70979.0
2024-11-20 10:00:00,42.04,42.1,42.0,42.04,152650.0,40.6582,40.7162,40.6195,40.6582,152650.0
2024-11-20 10:05:00,42.04,42.06,41.97,41.99,47488.0,40.6582,40.6775,40.5905,40.6098,47488.0
2024-11-20 10:10:00,41.98,42.07,41.96,42.05,59010.0,40.6001,40.6872,40.5808,40.6678,59010.0
2024-11-20 10:15:00,42.05,42.06,42.02,42.05,68805.0,40.6678,40.6775,40.6388,40.6678,68805.0
2024-11-20 10:20:00,42.05,42.16,42.05,42.15,109097.0,40.6678,40.7742,40.6678,40.7646,109097.0
2024-11-20 10:25:00,42.15,42.19,42.13,42.19,112837.0,40.7646,40.8032,40.7452,40.8032,112837.0
2024-11-20 10:30:00,42.18,42.22,42.18,42.22,98734.0,40.7936,40.8323,40.7936,40.8323,98734.0
2024-11-20 10:35:00,42.22,42.27,42.2,42.21,116013.0,40.8323,40.8806,40.8129,40.8226,116013.0
2024-11-20 10:40:00,42.21,42.22,42.11,42.11,108504.0,40.8226,40.8323,40.7259,40.7259,108504.0
2024-11-20 10:45:00,42.12,42.13,42.09,42.11,58266.0,40.7355,40.7452,40.7065,40.7259,58266.0
2024-11-20 10:50:00,42.1,42.13,42.07,42.08,62252.0,40.7162,40.7452,40.6872,40.6969,62252.0
2024-11-20 10:55:00,42.08,42.11,42.06,42.11,50833.0,40.6969,40.7259,40.6775,40.7259,50833.0
2024-11-20 11:00:00,42.11,42.17,42.1,42.13,64712.0,40.7259,40.7839,40.7162,40.7452,64712.0
2024-11-20 11:05:00,42.13,42.15,42.08,42.09,62579.0,40.7452,40.7646,40.6969,40.7065,62579.0
2024-11-20 11:10:00,42.08,42.18,42.08,42.17,96490.0,40.6969,40.7936,40.6969,40.7839,96490.0
2024-11-20 11:15:00,42.19,42.21,42.18,42.2,51663.0,40.8032,40.8226,40.7936,40.8129,51663.0
2024-11-20 11:20:00,42.19,42.25,42.19,42.21,124992.0,40.8032,40.8613,40.8032,40.8226,124992.0
2024-11-20 11:25:00,42.2,42.21,42.14,42.14,40341.0,40.8129,40.8226,40.7549,40.7549,40341.0
2024-11-20 11:30:00,42.14,42.15,42.11,42.12,54160.0,40.7549,40.7646,40.7259,40.7355,54160.0
2024-11-20 11:35:00,42.12,42.12,42.07,42.09,34922.0,40.7355,40.7355,40.6872,40.7065,34922.0
2024-11-20 11:40:00,42.09,42.12,42.06,42.08,64225.0,40.7065,40.7355,40.6775,40.6969,64225.0
2024-11-20 11:45:00,42.08,42.08,42.03,42.06,47831.0,40.6969,40.6969,40.6485,40.6775,47831.0
2024-11-20 11:50:00,42.06,42.09,42.04,42.05,42477.0,40.6775,40.7065,40.6582,40.6678,42477.0
2024-11-20 11:55:00,42.05,42.07,42.04,42.05,34135.0,40.6678,40.6872,40.6582,40.6678,34135.0
2024-11-20 12:00:00,42.05,42.06,42.0,42.03,47468.0,40.6678,40.6775,40.6195,40.6485,47468.0
2024-11-20 12:05:00,42.03,42.04,42.01,42.03,35082.0,40.6485,40.6582,40.6292,40.6485,35082.0
2024-11-20 12:10:00,42.02,42.04,41.97,41.98,61808.0,40.6388,40.6582,40.5905,40.6001,61808.0
2024-11-20 12:15:00,41.98,41.99,41.95,41.96,44329.0,40.6001,40.6098,40.5711,40.5808,44329.0
2024-11-20 12:20:00,41.97,41.98,41.94,41.97,65837.0,40.5905,40.6001,40.5615,40.5905,65837.0
2024-11-20 12:25:00,41.97,41.98,41.92,41.95,26363.0,40.5905,40.6001,40.5421,40.5711,26363.0
2024-11-20 12:30:00,41.95,41.98,41.94,41.96,35985.0,40.5711,40.6001,40.5615,40.5808,35985.0
2024-11-20 12:35:00,41.96,41.98,41.95,41.97,39626.0,40.5808,40.6001,40.5711,40.5905,39626.0
2024-11-20 12:40:00,41.96,42.01,41.96,42.01,45071.0,40.5808,40.6292,40.5808,40.6292,45071.0
2024-11-20 12:45:00,42.01,42.03,42.0,42.02,27097.0,40.6292,40.6485,40.6195,40.6388,27097.0
2024-11-20 12:50:00,42.02,42.04,42.0,42.0,45241.0,40.6388,40.6582,40.6195,40.6195,45241.0
2024-11-20 12:55:00,41.99,42.0,41.96,41.97,28735.0,40.6098,40.6195,40.5808,40.5905,28735.0
2024-11-20 13:00:00,41.96,41.98,41.96,41.97,34229.0,40.5808,40.6001,40.5808,40.5905,34229.0
2024-11-20 13:05:00,41.97,41.99,41.94,41.98,76389.0,40.5905,40.6098,40.5615,40.6001,76389.0
2024-11-20 13:10:00,41.98,41.99,41.96,41.96,37467.0,40.6001,40.6098,40.5808,40.5808,37467.0
2024-11-20 13:15:00,41.96,41.98,41.93,41.93,35174.0,40.5808,40.6001,40.5518,40.5518,35174.0
2024-11-20 13:20:00,41.93,41.95,41.92,41.95,27809.0,40.5518,40.5711,40.5421,40.5711,27809.0
2024-11-20 13:25:00,41.94,41.96,41.94,41.96,30383.0,40.5615,40.5808,40.5615,40.5808,30383.0
2024-11-20 13:30:00,41.96,41.97,41.93,41.94,35056.0,40.5808,40.5905,40.5518,40.5615,35056.0
2024-11-20 13:35:00,41.95,41.95,41.93,41.95,35149.0,40.5711,40.5711,40.5518,40.5711,35149.0
2024-11-20 13:40:00,41.95,41.99,41.94,41.97,116898.0,40.5711,40.6098,40.5615,40.5905,116898.0
2024-11-20 13:45:00,41.97,41.97,41.92,41.94,29814.0,40.5905,40.5905,40.5421,40.5615,29814.0
2024-11-20 13:50:00,41.94,41.97,41.93,41.97,40870.0,40.5615,40.5905,40.5518,40.5905,40870.0
2024-11-20 13:55:00,41.97,41.97,41.94,41.95,31645.0,40.5905,40.5905,40.5615,40.5711,31645.0
2024-11-20 14:00:00,41.95,41.95,41.91,41.91,48677.0,40.5711,40.5711,40.5324,40.5324,48677.0
2024-11-20 14:05:00,41.91,41.93,41.9,41.93,47944.0,40.5324,40.5518,40.5228,40.5518,47944.0
2024-11-20 14:10:00,41.93,41.95,41.92,41.95,64082.0,40.5518,40.5711,40.5421,40.5711,64082.0
2024-11-20 14:15:00,41.94,41.98,41.94,41.96,53622.0,40.5615,40.6001,40.5615,40.5808,53622.0
2024-11-20 14:20:00,41.96,41.97,41.96,41.97,20942.0,40.5808,40.5905,40.5808,40.5905,20942.0
2024-11-20 14:25:00,41.96,41.98,41.96,41.97,31233.0,40.5808,40.6001,40.5808,40.5905,31233.0
2024-11-20 14:30:00,41.98,42.01,41.97,42.01,44748.0,40.6001,40.6292,40.5905,40.6292,44748.0
2024-11-20 14:35:00,42.01,42.04,42.0,42.01,61061.0,40.6292,40.6582,40.6195,40.6292,61061.0
2024-11-20 14:40:00,42.02,42.02,42.01,42.02,30812.0,40.6388,40.6388,40.6292,40.6388,30812.0
2024-11-20 14:45:00,42.01,42.04,42.01,42.04,26406.0,40.6292,40.6582,40.6292,40.6582,26406.0
2024-11-20 14:50:00,42.04,42.04,42.03,42.04,32489.0,40.6582,40.6582,40.6485,40.6582,32489.0
2024-11-20 14:55:00,42.04,42.04,42.01,42.04,60855.0,40.6582,40.6582,40.6292,40.6582,60855.0
2024-11-20 15:00:00,42.04,42.04,41.98,41.99,54868.0,40.6582,40.6582,40.6001,40.6098,54868.0
2024-11-20 15:05:00,41.98,42.01,41.98,42.0,52207.0,40.6001,40.6292,40.6001,40.6195,52207.0
2024-11-20 15:10:00,42.01,42.01,41.99,42.01,42336.0,40.6292,40.6292,40.6098,40.6292,42336.0
2024-11-20 15:15:00,42.0,42.05,42.0,42.05,63629.0,40.6195,40.6678,40.6195,40.6678,63629.0
2024-11-20 15:20:00,42.05,42.06,42.04,42.06,45453.0,40.6678,40.6775,40.6582,40.6775,45453.0
2024-11-20 15:25:00,42.05,42.08,42.05,42.07,105549.0,40.6678,40.6969,40.6678,40.6872,105549.0
2024-11-20 15:30:00,42.07,42.15,42.06,42.14,120301.0,40.6872,40.7646,40.6775,40.7549,120301.0
2024-11-20 15:35:00,42.14,42.19,42.13,42.19,162729.0,40.7549,40.8032,40.7452,40.8032,162729.0
2024-11-20 15:40:00,42.19,42.21,42.16,42.21,172055.0,40.8032,40.8226,40.7742,40.8226,172055.0
2024-11-20 15:45:00,42.21,42.25,42.2,42.24,286852.0,40.8226,40.8613,40.8129,40.8516,286852.0
2024-11-20 15:50:00,42.23,42.28,42.21,42.25,412654.0,40.8419,40.8903,40.8226,40.8613,412654.0
2024-11-20 15:55:00,42.24,42.25,42.19,42.23,773298.0,40.8516,40.8613,40.8032,40.8419,773298.0
2024-11-21 09:30:00,42.22,42.22,42.05,42.18,444223.0,40.8323,40.8323,40.6678,40.7936,444223.0
2024-11-21 09:35:00,42.17,42.18,42.08,42.14,135676.0,40.7839,40.7936,40.6969,40.7549,135676.0
2024-11-21 09:40:00,42.14,42.17,42.0,42.13,72750.0,40.7549,40.7839,40.6195,40.7452,72750.0
2024-11-21 09:45:00,42.13,42.17,42.08,42.15,122910.0,40.7452,40.7839,40.6969,40.7646,122910.0
2024-11-21 09:50:00,42.15,42.27,42.14,42.18,368721.0,40.7646,40.8806,40.7549,40.7936,368721.0
2024-11-21 09:55:00,42.18,42.2,42.11,42.13,93341.0,40.7936,40.8129,40.7259,40.7452,93341.0
2024-11-21 10:00:00,42.13,42.24,42.11,42.24,83522.0,40.7452,40.8516,40.7259,40.8516,83522.0
2024-11-21 10:05:00,42.25,42.27,42.21,42.23,64949.0,40.8613,40.8806,40.8226,40.8419,64949.0
2024-11-21 10:10:00,42.23,42.27,42.18,42.26,84010.0,40.8419,40.8806,40.7936,40.8709,84010.0
2024-11-21 10:15:00,42.25,42.27,42.14,42.24,85155.0,40.8613,40.8806,40.7549,40.8516,85155.0
2024-11-21 10:20:00,42.23,42.28,42.21,42.25,78772.0,40.8419,40.8903,40.8226,40.8613,78772.0
2024-11-21 10:25:00,42.25,42.32,42.24,42.31,96127.0,40.8613,40.929,40.8516,40.9193,96127.0
2024-11-21 10:30:00,42.3,42.35,42.3,42.32,74606.0,40.9096,40.958,40.9096,40.929,74606.0
2024-11-21 10:35:00,42.31,42.37,42.3,42.34,62738.0,40.9193,40.9773,40.9096,40.9483,62738.0
2024-11-21 10:40:00,42.35,42.36,42.29,42.3,89054.0,40.958,40.9677,40.9,40.9096,89054.0
2024-11-21 10:45:00,42.3,42.35,42.28,42.32,263512.0,40.9096,40.958,40.8903,40.929,263512.0
2024-11-21 10:50:00,42.33,42.41,42.32,42.4,68473.0,40.9386,41.016,40.929,41.0063,68473.0
2024-11-21 10:55:00,42.4,42.48,42.4,42.41,106368.0,41.0063,41.0837,41.0063,41.016,106368.0
2024-11-21 11:00:00,42.41,42.49,42.4,42.46,101117.0,41.016,41.0934,41.0063,41.0644,101117.0
2024-11-21 11:05:00,42.47,42.49,42.45,42.48,155343.0,41.074,41.0934,41.0547,41.0837,155343.0
2024-11-21 11:10:00,42.49,42.52,42.46,42.52,156860.0,41.0934,41.1224,41.0644,41.1224,156860.0
2024-11-21 11:15:00,42.51,42.54,42.5,42.51,77001.0,41.1127,41.1417,41.103,41.1127,77001.0
2024-11-21 11:20:00,42.5,42.52,42.47,42.5,116938.0,41.103,41.1224,41.074,41.103,116938.0
2024-11-21 11:25:00,42.49,42.51,42.41,42.41,111006.0,41.0934,41.1127,41.016,41.016,111006.0
2024-11-21 11:30:00,42.41,42.51,42.39,42.5,141084.0,41.016,41.1127,40.9967,41.103,141084.0
2024-11-21 11:35:00,42.51,42.52,42.48,42.5,80973.0,41.1127,41.1224,41.0837,41.103,80973.0
2024-11-21 11:40:00,42.5,42.52,42.49,42.51,56634.0,41.103,41.1224,41.0934,41.1127,56634.0
2024-11-21 11:45:00,42.5,42.52,42.49,42.5,73450.0,41.103,41.1224,41.0934,41.103,73450.0
2024-11-21 11:50:00,42.51,42.52,42.5,42.51,56391.0,41.1127,41.1224,41.103,41.1127,56391.0
2024-11-21 11:55:00,42.51,42.52,42.49,42.51,80794.0,41.1127,41.1224,41.0934,41.1127,80794.0
2024-11-21 12:00:00,42.51,42.51,42.42,42.46,95050.0,41.1127,41.1127,41.0257,41.0644,95050.0
2024-11-21 12:05:00,42.46,42.49,42.42,42.45,73054.0,41.0644,41.0934,41.0257,41.0547,73054.0
2024-11-21 12:10:00,42.45,42.46,42.4,42.41,67733.0,41.0547,41.0644,41.0063,41.016,67733.0
2024-11-21 12:15:00,42.42,42.44,42.4,42.42,80107.0,41.0257,41.045,41.0063,41.0257,80107.0
2024-11-21 12:20:00,42.43,42.48,42.42,42.46,59042.0,41.0353,41.0837,41.0257,41.0644,59042.0
2024-11-21 12:25:00,42.46,42.51,42.45,42.5,84743.0,41.0644,41.1127,41.0547,41.103,84743.0
2024-11-21 12:30:00,42.51,42.51,42.47,42.5,47683.0,41.1127,41.1127,41.074,41.103,47683.0
2024-11-21 12:35:00,42.49,42.52,42.48,42.51,70474.0,41.0934,41.1224,41.0837,41.1127,70474.0
2024-11-21 12:40:00,42.51,42.51,42.48,42.51,61693.0,41.1127,41.1127,41.0837,41.1127,61693.0
2024-11-21 12:45:00,42.51,42.55,42.5,42.52,119719.0,41.1127,41.1514,41.103,41.1224,119719.0
2024-11-21 12:50:00,42.53,42.57,42.52,42.54,64819.0,41.1321,41.1707,41.1224,41.1417,64819.0
2024-11-21 12:55:00,42.54,42.55,42.52,42.53,64195.0,41.1417,41.1514,41.1224,41.1321,64195.0
2024-11-21 13:00:00,42.54,42.54,42.51,42.54,51157.0,41.1417,41.1417,41.1127,41.1417,51157.0
2024-11-21 13:05:00,42.54,42.56,42.52,42.55,71696.0,41.1417,41.1611,41.1224,41.1514,71696.0
2024-11-21 13:10:00,42.55,42.59,42.55,42.57,83332.0,41.1514,41.1901,41.1514,41.1707,83332.0
2024-11-21 13:15:00,42.58,42.58,42.55,42.58,44255.0,41.1804,41.1804,41.1514,41.1804,44255.0
2024-11-21 13:20:00,42.58,42.58,42.52,42.58,100181.0,41.1804,41.1804,41.1224,41.1804,100181.0
2024-11-21 13:25:00,42.58,42.58,42.54,42.55,48897.0,41.1804,41.1804,41.1417,41.1514,48897.0
2024-11-21 13:30:00,42.55,42.58,42.54,42.57,88740.0,41.1514,41.1804,41.1417,41.1707,88740.0
2024-11-21 13:35:00,42.56,42.59,42.54,42.56,140462.0,41.1611,41.1901,41.1417,41.1611,140462.0
2024-11-21 13:40:00,42.57,42.57,42.54,42.54,58198.0,41.1707,41.1707,41.1417,41.1417,58198.0
2024-11-21 13:45:00,42.55,42.59,42.52,42.58,116023.0,41.1514,41.1901,41.1224,41.1804,116023.0
2024-11-21 13:50:00,42.58,42.59,42.56,42.58,60303.0,41.1804,41.1901,41.1611,41.1804,60303.0
2024-11-21 13:55:00,42.58,42.62,42.57,42.6,79882.0,41.1804,41.2191,41.1707,41.1998,79882.0
2024-11-21 14:00:00,42.61,42.63,42.59,42.63,68241.0,41.2094,41.2288,41.1901,41.2288,68241.0
2024-11-21 14:05:00,42.63,42.63,42.6,42.61,53297.0,41.2288,41.2288,41.1998,41.2094,53297.0
2024-11-21 14:10:00,42.6,42.63,42.59,42.63,67850.0,41.1998,41.2288,41.1901,41.2288,67850.0
2024-11-21 14:15:00,42.63,42.68,42.61,42.67,117814.0,41.2288,41.2771,41.2094,41.2675,117814.0
2024-11-21 14:20:00,42.68,42.68,42.64,42.64,67231.0,41.2771,41.2771,41.2384,41.2384,67231.0
2024-11-21 14:25:00,42.65,42.67,42.63,42.64,75321.0,41.2481,41.2675,41.2288,41.2384,75321.0
2024-11-21 14:30:00,42.63,42.65,42.59,42.62,66610.0,41.2288,41.2481,41.1901,41.2191,66610.0
2024-11-21 14:35:00,42.62,42.63,42.59,42.63,75824.0,41.2191,41.2288,41.1901,41.2288,75824.0
2024-11-21 14:40:00,42.63,42.7,42.62,42.7,105021.0,41.2288,41.2965,41.2191,41.2965,105021.0
2024-11-21 14:45:00,42.7,42.72,42.69,42.71,73593.0,41.2965,41.3158,41.2868,41.3061,73593.0
2024-11-21 14:50:00,42.72,42.72,42.7,42.72,65346.0,41.3158,41.3158,41.2965,41.3158,65346.0
2024-11-21 14:55:00,42.72,42.75,42.71,42.71,118343.0,41.3158,41.3448,41.3061,41.3061,118343.0
2024-11-21 15:00:00,42.71,42.72,42.66,42.7,78202.0,41.3061,41.3158,41.2578,41.2965,78202.0
2024-11-21 15:05:00,42.7,42.7,42.65,42.68,69319.0,41.2965,41.2965,41.2481,41.2771,69319.0
2024-11-21 15:10:00,42.68,42.68,42.62,42.63,86007.0,41.2771,41.2771,41.2191,41.2288,86007.0
2024-11-21 15:15:00,42.63,42.63,42.57,42.58,96592.0,41.2288,41.2288,41.1707,41.1804,96592.0
2024-11-21 15:20:00,42.58,42.6,42.56,42.58,85787.0,41.1804,41.1998,41.1611,41.1804,85787.0
2024-11-21 15:25:00,42.58,42.59,42.58,42.58,78619.0,41.1804,41.1901,41.1804,41.1804,78619.0
2024-11-21 15:30:00,42.59,42.59,42.52,42.55,163608.0,41.1901,41.1901,41.1224,41.1514,163608.0
2024-11-21 15:35:00,42.55,42.57,42.51,42.54,145720.0,41.1514,41.1707,41.1127,41.1417,145720.0
2024-11-21 15:40:00,42.54,42.54,42.5,42.52,120277.0,41.1417,41.1417,41.103,41.1224,120277.0
2024-11-21 15:45:00,42.52,42.56,42.5,42.55,185173.0,41.1224,41.1611,41.103,41.1514,185173.0
2024-11-21 15:50:00,42.55,42.57,42.53,42.57,437994.0,41.1514,41.1707,41.1321,41.1707,437994.0
2024-11-21 15:55:00,42.57,42.59,42.48,42.51,1025080.0,41.1707,41.1901,41.0837,41.1127,1025080.0
2024-11-22 09:30:00,42.52,42.65,42.33,42.54,437316.0,41.1224,41.2481,40.9386,41.1417,437316.0
2024-11-22 09:35:00,42.54,42.79,42.53,42.78,213454.0,41.1417,41.3835,41.1321,41.3738,213454.0
2024-11-22 09:40:00,42.79,42.86,42.77,42.86,154369.0,41.3835,41.4512,41.3642,41.4512,154369.0
2024-11-22 09:45:00,42.86,42.86,42.79,42.85,156343.0,41.4512,41.4512,41.3835,41.4415,156343.0
2024-11-22 09:50:00,42.85,42.96,42.81,42.96,220520.0,41.4415,41.5479,41.4029,41.5479,220520.0
2024-11-22 09:55:00,42.96,43.03,42.94,42.98,295617.0,41.5479,41.6156,41.5286,41.5673,295617.0
2024-11-22 10:00:00,42.97,43.0,42.93,42.97,110090.0,41.5576,41.5866,41.5189,41.5576,110090.0
2024-11-22 10:05:00,42.98,42.99,42.94,42.97,74070.0,41.5673,41.5769,41.5286,41.5576,74070.0
2024-11-22 10:10:00,42.97,43.01,42.96,42.99,145375.0,41.5576,41.5963,41.5479,41.5769,145375.0
2024-11-22 10:15:00,42.99,43.01,42.96,42.98,66299.0,41.5769,41.5963,41.5479,41.5673,66299.0
2024-11-22 10:20:00,42.97,42.98,42.87,42.96,85739.0,41.5576,41.5673,41.4609,41.5479,85739.0
2024-11-22 10:25:00,42.94,42.95,42.9,42.94,63589.0,41.5286,41.5383,41.4899,41.5286,63589.0
2024-11-22 10:30:00,42.94,42.99,42.93,42.98,83257.0,41.5286,41.5769,41.5189,41.5673,83257.0
2024-11-22 10:35:00,42.98,43.0,42.95,43.0,118712.0,41.5673,41.5866,41.5383,41.5866,118712.0
2024-11-22 10:40:00,43.0,43.0,42.95,42.96,81005.0,41.5866,41.5866,41.5383,41.5479,81005.0
2024-11-22 10:45:00,42.96,42.99,42.94,42.94,90396.0,41.5479,41.5769,41.5286,41.5286,90396.0
2024-11-22 10:50:00,42.95,43.0,42.93,42.99,85737.0,41.5383,41.5866,41.5189,41.5769,85737.0
2024-11-22 10:55:00,43.0,43.01,42.97,43.0,148326.0,41.5866,41.5963,41.5576,41.5866,148326.0
2024-11-22 11:00:00,43.0,43.0,42.95,42.99,79332.0,41.5866,41.5866,41.5383,41.5769,79332.0
2024-11-22 11:05:00,42.98,43.0,42.98,43.0,104878.0,41.5673,41.5866,41.5673,41.5866,104878.0
2024-11-22 11:10:00,43.0,43.0,42.95,42.98,71382.0,41.5866,41.5866,41.5383,41.5673,71382.0
2024-11-22 11:15:00,42.97,42.98,42.93,42.94,103462.0,41.5576,41.5673,41.5189,41.5286,103462.0
2024-11-22 11:20:00,42.94,42.96,42.9,42.95,165470.0,41.5286,41.5479,41.4899,41.5383,165470.0
2024-11-22 11:25:00,42.95,43.0,42.93,42.98,129666.0,41.5383,41.5866,41.5189,41.5673,129666.0
2024-11-22 11:30:00,42.98,43.05,42.98,43.05,327027.0,41.5673,41.635,41.5673,41.635,327027.0
2024-11-22 11:35:00,43.05,43.05,42.98,43.04,103237.0,41.635,41.635,41.5673,41.6253,103237.0
2024-11-22 11:40:00,43.04,43.14,43.03,43.09,197766.0,41.6253,41.722,41.6156,41.6737,197766.0
2024-11-22 11:45:00,43.09,43.11,43.05,43.08,112373.0,41.6737,41.693,41.635,41.664,112373.0
2024-11-22 11:50:00,43.08,43.11,43.07,43.11,73459.0,41.664,41.693,41.6543,41.693,73459.0
2024-11-22 11:55:00,43.11,43.11,43.09,43.11,96494.0,41.693,41.693,41.6737,41.693,96494.0
2024-11-22 12:00:00,43.11,43.14,43.1,43.14,81566.0,41.693,41.722,41.6833,41.722,81566.0
2024-11-22 12:05:00,43.14,43.17,43.13,43.16,82933.0,41.722,41.751,41.7123,41.7414,82933.0
2024-11-22 12:10:00,43.16,43.18,43.14,43.15,78406.0,41.7414,41.7607,41.722,41.7317,78406.0
2024-11-22 12:15:00,43.15,43.16,43.14,43.15,102273.0,41.7317,41.7414,41.722,41.7317,102273.0
2024-11-22 12:20:00,43.15,43.15,43.12,43.14,108925.0,41.7317,41.7317,41.7027,41.722,108925.0
2024-11-22 12:25:00,43.14,43.14,43.11,43.13,57677.0,41.722,41.722,41.693,41.7123,57677.0
2024-11-22 12:30:00,43.13,43.17,43.12,43.16,72518.0,41.7123,41.751,41.7027,41.7414,72518.0
2024-11-22 12:35:00,43.16,43.17,43.16,43.16,76540.0,41.7414,41.751,41.7414,41.7414,76540.0
2024-11-22 12:40:00,43.16,43.22,43.16,43.21,121084.0,41.7414,41.7994,41.7414,41.7897,121084.0
2024-11-22 12:45:00,43.21,43.22,43.16,43.21,80180.0,41.7897,41.7994,41.7414,41.7897,80180.0
2024-11-22 12:50:00,43.21,43.23,43.2,43.23,53710.0,41.7897,41.8091,41.78,41.8091,53710.0
2024-11-22 12:55:00,43.23,43.23,43.2,43.21,75801.0,41.8091,41.8091,41.78,41.7897,75801.0
2024-11-22 13:00:00,43.21,43.21,43.16,43.17,84170.0,41.7897,41.7897,41.7414,41.751,84170.0
2024-11-22 13:05:00,43.16,43.21,43.16,43.21,51694.0,41.7414,41.7897,41.7414,41.7897,51694.0
2024-11-22 13:10:00,43.21,43.25,43.2,43.24,96535.0,41.7897,41.8284,41.78,41.8187,96535.0
2024-11-22 13:15:00,43.24,43.28,43.23,43.27,86421.0,41.8187,41.8574,41.8091,41.8477,86421.0
2024-11-22 13:20:00,43.27,43.28,43.26,43.27,156740.0,41.8477,41.8574,41.8381,41.8477,156740.0
2024-11-22 13:25:00,43.27,43.29,43.25,43.29,116301.0,41.8477,41.8671,41.8284,41.8671,116301.0
2024-11-22 13:30:00,43.28,43.32,43.28,43.32,120449.0,41.8574,41.8961,41.8574,41.8961,120449.0
2024-11-22 13:35:00,43.32,43.34,43.28,43.29,166066.0,41.8961,41.9154,41.8574,41.8671,166066.0
2024-11-22 13:40:00,43.29,43.29,43.25,43.27,129523.0,41.8671,41.8671,41.8284,41.8477,129523.0
2024-11-22 13:45:00,43.28,43.29,43.26,43.28,81917.0,41.8574,41.8671,41.8381,41.8574,81917.0
2024-11-22 13:50:00,43.27,43.29,43.25,43.25,91797.0,41.8477,41.8671,41.8284,41.8284,91797.0
2024-11-22 13:55:00,43.26,43.29,43.26,43.29,60949.0,41.8381,41.8671,41.8381,41.8671,60949.0
2024-11-22 14:00:00,43.29,43.29,43.19,43.23,149753.0,41.8671,41.8671,41.7704,41.8091,149753.0
2024-11-22 14:05:00,43.23,43.25,43.21,43.25,57462.0,41.8091,41.8284,41.7897,41.8284,57462.0
2024-11-22 14:10:00,43.25,43.26,43.24,43.25,85140.0,41.8284,41.8381,41.8187,41.8284,85140.0
2024-11-22 14:15:00,43.25,43.26,43.22,43.26,75240.0,41.8284,41.8381,41.7994,41.8381,75240.0
2024-11-22 14:20:00,43.26,43.28,43.25,43.27,57426.0,41.8381,41.8574,41.8284,41.8477,57426.0
2024-11-22 14:25:00,43.26,43.27,43.23,43.26,92796.0,41.8381,41.8477,41.8091,41.8381,92796.0
2024-11-22 14:30:00,43.26,43.29,43.25,43.27,67663.0,41.8381,41.8671,41.8284,41.8477,67663.0
2024-11-22 14:35:00,43.27,43.28,43.24,43.26,93465.0,41.8477,41.8574,41.8187,41.8381,93465.0
2024-11-22 14:40:00,43.27,43.27,43.24,43.24,53606.0,41.8477,41.8477,41.8187,41.8187,53606.0
2024-11-22 14:45:00,43.25,43.28,43.24,43.27,48952.0,41.8284,41.8574,41.8187,41.8477,48952.0
2024-11-22 14:50:00,43.27,43.28,43.24,43.26,62331.0,41.8477,41.8574,41.8187,41.8381,62331.0
2024-11-22 14:55:00,43.26,43.26,43.24,43.26,93852.0,41.8381,41.8381,41.8187,41.8381,93852.0
2024-11-22 15:00:00,43.26,43.26,43.14,43.16,127404.0,41.8381,41.8381,41.722,41.7414,127404.0
2024-11-22 15:05:00,43.16,43.19,43.16,43.19,72982.0,41.7414,41.7704,41.7414,41.7704,72982.0
2024-11-22 15:10:00,43.19,43.19,43.13,43.15,75411.0,41.7704,41.7704,41.7123,41.7317,75411.0
2024-11-22 15:15:00,43.15,43.18,43.13,43.17,77287.0,41.7317,41.7607,41.7123,41.751,77287.0
2024-11-22 15:20:00,43.18,43.18,43.14,43.15,76982.0,41.7607,41.7607,41.722,41.7317,76982.0
2024-11-22 15:25:00,43.15,43.16,43.13,43.16,105758.0,41.7317,41.7414,41.7123,41.7414,105758.0
2024-11-22 15:30:00,43.16,43.16,43.12,43.15,116270.0,41.7414,41.7414,41.7027,41.7317,116270.0
2024-11-22 15:35:00,43.15,43.15,43.11,43.12,117453.0,41.7317,41.7317,41.693,41.7027,117453.0
2024-11-22 15:40:00,43.12,43.13,43.07,43.12,211570.0,41.7027,41.7123,41.6543,41.7027,211570.0
2024-11-22 15:45:00,43.12,43.12,43.08,43.09,168985.0,41.7027,41.7027,41.664,41.6737,168985.0
2024-11-22 15:50:00,43.09,43.11,43.02,43.07,489925.0,41.6737,41.693,41.606,41.6543,489925.0
2024-11-22 15:55:00,43.07,43.18,42.99,43.15,2158541.0,41.6543,41.7607,41.5769,41.7317,2158541.0
2024-11-25 09:30:00,43.34,43.66,43.31,43.63,753217.0,41.9154,42.2249,41.8864,42.1959,753217.0
2024-11-25 09:35:00,43.63,43.67,43.47,43.48,143263.0,42.1959,42.2346,42.0412,42.0508,143263.0
2024-11-25 09:40:00,43.48,43.53,43.42,43.48,165805.0,42.0508,42.0992,41.9928,42.0508,165805.0
2024-11-25 09:45:00,43.48,43.52,43.46,43.47,152210.0,42.0508,42.0895,42.0315,42.0412,152210.0
2024-11-25 09:50:00,43.47,43.69,43.47,43.68,112175.0,42.0412,42.2539,42.0412,42.2443,112175.0
2024-11-25 09:55:00,43.69,43.74,43.63,43.72,124482.0,42.2539,42.3023,42.1959,42.2829,124482.0
2024-11-25 10:00:00,43.72,43.75,43.65,43.66,127861.0,42.2829,42.312,42.2152,42.2249,127861.0
2024-11-25 10:05:00,43.66,43.75,43.64,43.73,254339.0,42.2249,42.312,42.2056,42.2926,254339.0
2024-11-25 10:10:00,43.73,43.79,43.73,43.77,184175.0,42.2926,42.3506,42.2926,42.3313,184175.0
2024-11-25 10:15:00,43.77,43.86,43.76,43.86,337531.0,42.3313,42.4183,42.3216,42.4183,337531.0
2024-11-25 10:20:00,43.86,43.87,43.82,43.84,96008.0,42.4183,42.428,42.3797,42.399,96008.0
2024-11-25 10:25:00,43.84,43.92,43.78,43.9,289229.0,42.399,42.4764,42.341,42.457,289229.0
2024-11-25 10:30:00,43.9,43.96,43.84,43.87,310001.0,42.457,42.5151,42.399,42.428,310001.0
2024-11-25 10:35:00,43.87,43.91,43.85,43.88,128918.0,42.428,42.4667,42.4087,42.4377,128918.0
2024-11-25 10:40:00,43.88,43.91,43.8,43.89,293393.0,42.4377,42.4667,42.3603,42.4474,293393.0
2024-11-25 10:45:00,43.89,43.91,43.86,43.91,313455.0,42.4474,42.4667,42.4183,42.4667,313455.0
2024-11-25 10:50:00,43.91,44.03,43.9,43.95,453479.0,42.4667,42.5828,42.457,42.5054,453479.0
2024-11-25 10:55:00,43.95,44.01,43.89,44.01,267542.0,42.5054,42.5634,42.4474,42.5634,267542.0
2024-11-25 11:00:00,44.01,44.01,43.91,43.99,467673.0,42.5634,42.5634,42.4667,42.5441,467673.0
2024-11-25 11:05:00,43.99,44.04,43.98,44.01,237128.0,42.5441,42.5924,42.5344,42.5634,237128.0
2024-11-25 11:10:00,44.01,44.05,43.96,43.98,250726.0,42.5634,42.6021,42.5151,42.5344,250726.0
2024-11-25 11:15:00,43.98,44.0,43.92,43.96,212477.0,42.5344,42.5537,42.4764,42.5151,212477.0
2024-11-25 11:20:00,43.95,43.98,43.95,43.97,138523.0,42.5054,42.5344,42.5054,42.5247,138523.0
2024-11-25 11:25:00,43.96,43.98,43.83,43.83,250885.0,42.5151,42.5344,42.3893,42.3893,250885.0
2024-11-25 11:30:00,43.84,43.84,43.75,43.81,185618.0,42.399,42.399,42.312,42.37,185618.0
2024-11-25 11:35:00,43.82,43.88,43.77,43.77,120436.0,42.3797,42.4377,42.3313,42.3313,120436.0
2024-11-25 11:40:00,43.77,43.78,43.7,43.75,201402.0,42.3313,42.341,42.2636,42.312,201402.0
2024-11-25 11:45:00,43.74,43.8,43.74,43.77,62313.0,42.3023,42.3603,42.3023,42.3313,62313.0
2024-11-25 11:50:00,43.77,43.79,43.76,43.77,84533.0,42.3313,42.3506,42.3216,42.3313,84533.0
2024-11-25 11:55:00,43.77,43.8,43.74,43.75,173785.0,42.3313,42.3603,42.3023,42.312,173785.0
2024-11-25 12:00:00,43.75,43.81,43.75,43.8,139469.0,42.312,42.37,42.312,42.3603,139469.0
2024-11-25 12:05:00,43.8,43.82,43.79,43.82,70120.0,42.3603,42.3797,42.3506,42.3797,70120.0
2024-11-25 12:10:00,43.82,43.82,43.79,43.8,87790.0,42.3797,42.3797,42.3506,42.3603,87790.0
2024-11-25 12:15:00,43.8,43.86,43.78,43.86,147141.0,42.3603,42.4183,42.341,42.4183,147141.0
2024-11-25 12:20:00,43.86,43.89,43.85,43.89,126045.0,42.4183,42.4474,42.4087,42.4474,126045.0
2024-11-25 12:25:00,43.89,43.9,43.82,43.89,275570.0,42.4474,42.457,42.3797,42.4474,275570.0
2024-11-25 12:30:00,43.88,43.92,43.87,43.89,135205.0,42.4377,42.4764,42.428,42.4474,135205.0
2024-11-25 12:35:00,43.88,43.89,43.84,43.85,107490.0,42.4377,42.4474,42.399,42.4087,107490.0
2024-11-25 12:40:00,43.86,43.86,43.8,43.83,83557.0,42.4183,42.4183,42.3603,42.3893,83557.0
2024-11-25 12:45:00,43.83,43.83,43.81,43.81,65992.0,42.3893,42.3893,42.37,42.37,65992.0
2024-11-25 12:50:00,43.82,43.83,43.76,43.8,138059.0,42.3797,42.3893,42.3216,42.3603,138059.0
2024-11-25 12:55:00,43.79,43.8,43.78,43.8,59985.0,42.3506,42.3603,42.341,42.3603,59985.0
2024-11-25 13:00:00,43.8,43.84,43.78,43.84,71153.0,42.3603,42.399,42.341,42.399,71153.0
2024-11-25 13:05:00,43.84,43.84,43.79,43.82,93690.0,42.399,42.399,42.3506,42.3797,93690.0
2024-11-25 13:10:00,43.82,43.84,43.81,43.84,66855.0,42.3797,42.399,42.37,42.399,66855.0
2024-11-25 13:15:00,43.84,43.87,43.83,43.87,67631.0,42.399,42.428,42.3893,42.428,67631.0
2024-11-25 13:20:00,43.87,43.88,43.85,43.88,65123.0,42.428,42.4377,42.4087,42.4377,65123.0
2024-11-25 13:25:00,43.88,43.88,43.85,43.86,148182.0,42.4377,42.4377,42.4087,42.4183,148182.0
2024-11-25 13:30:00,43.87,43.88,43.85,43.88,100627.0,42.428,42.4377,42.4087,42.4377,100627.0
2024-11-25 13:35:00,43.87,43.92,43.87,43.91,67712.0,42.428,42.4764,42.428,42.4667,67712.0
2024-11-25 13:40:00,43.9,43.93,43.9,43.91,36389.0,42.457,42.486,42.457,42.4667,36389.0
2024-11-25 13:45:00,43.91,43.95,43.91,43.95,51956.0,42.4667,42.5054,42.4667,42.5054,51956.0
2024-11-25 13:50:00,43.94,43.95,43.87,43.88,118698.0,42.4957,42.5054,42.428,42.4377,118698.0
2024-11-25 13:55:00,43.88,43.93,43.87,43.93,78162.0,42.4377,42.486,42.428,42.486,78162.0
2024-11-25 14:00:00,43.92,43.93,43.85,43.88,148402.0,42.4764,42.486,42.4087,42.4377,148402.0
2024-11-25 14:05:00,43.88,43.92,43.86,43.92,73639.0,42.4377,42.4764,42.4183,42.4764,73639.0
2024-11-25 14:10:00,43.91,43.98,43.91,43.98,137896.0,42.4667,42.5344,42.4667,42.5344,137896.0
2024-11-25 14:15:00,43.98,44.0,43.93,43.98,136460.0,42.5344,42.5537,42.486,42.5344,136460.0
2024-11-25 14:20:00,43.99,44.02,43.98,44.0,173810.0,42.5441,42.5731,42.5344,42.5537,173810.0
2024-11-25 14:25:00,44.0,44.01,43.91,43.91,87934.0,42.5537,42.5634,42.4667,42.4667,87934.0
2024-11-25 14:30:00,43.91,43.92,43.86,43.87,50914.0,42.4667,42.4764,42.4183,42.428,50914.0
2024-11-25 14:35:00,43.86,43.88,43.85,43.85,49311.0,42.4183,42.4377,42.4087,42.4087,49311.0
2024-11-25 14:40:00,43.85,43.86,43.83,43.83,56340.0,42.4087,42.4183,42.3893,42.3893,56340.0
2024-11-25 14:45:00,43.83,43.85,43.81,43.81,77586.0,42.3893,42.4087,42.37,42.37,77586.0
2024-11-25 14:50:00,43.82,43.84,43.81,43.84,64980.0,42.3797,42.399,42.37,42.399,64980.0
2024-11-25 14:55:00,43.84,43.87,43.82,43.86,90966.0,42.399,42.428,42.3797,42.4183,90966.0
2024-11-25 15:00:00,43.86,43.86,43.82,43.83,102740.0,42.4183,42.4183,42.3797,42.3893,102740.0
2024-11-25 15:05:00,43.83,43.95,43.82,43.95,157174.0,42.3893,42.5054,42.3797,42.5054,157174.0
2024-11-25 15:10:00,43.95,43.99,43.94,43.98,128176.0,42.5054,42.5441,42.4957,42.5344,128176.0
2024-11-25 15:15:00,43.98,43.99,43.95,43.97,136621.0,42.5344,42.5441,42.5054,42.5247,136621.0
2024-11-25 15:20:00,43.96,43.97,43.93,43.95,160476.0,42.5151,42.5247,42.486,42.5054,160476.0
2024-11-25 15:25:00,43.96,44.01,43.95,44.0,138485.0,42.5151,42.5634,42.5054,42.5537,138485.0
2024-11-25 15:30:00,44.0,44.0,43.96,43.98,147438.0,42.5537,42.5537,42.5151,42.5344,147438.0
2024-11-25 15:35:00,43.98,44.0,43.95,43.98,222091.0,42.5344,42.5537,42.5054,42.5344,222091.0
2024-11-25 15:40:00,43.98,44.01,43.96,44.0,197910.0,42.5344,42.5634,42.5151,42.5537,197910.0
2024-11-25 15:45:00,44.01,44.01,43.99,44.01,228777.0,42.5634,42.5634,42.5441,42.5634,228777.0
2024-11-25 15:50:00,44.01,44.02,43.96,44.0,549895.0,42.5634,42.5731,42.5151,42.5537,549895.0
2024-11-25 15:55:00,43.99,44.01,43.97,43.98,1710437.0,42.5441,42.5634,42.5247,42.5344,1710437.0
2024-11-26 09:30:00,43.98,44.05,43.75,43.89,412150.0,42.5344,42.6021,42.312,42.4474,412150.0
2024-11-26 09:35:00,43.89,43.99,43.87,43.93,128659.0,42.4474,42.5441,42.428,42.486,128659.0
2024-11-26 09:40:00,43.95,43.99,43.86,43.95,96197.0,42.5054,42.5441,42.4183,42.5054,96197.0
2024-11-26 09:45:00,43.96,43.99,43.84,43.93,193157.0,42.5151,42.5441,42.399,42.486,193157.0
2024-11-26 09:50:00,43.93,44.05,43.93,44.03,171798.0,42.486,42.6021,42.486,42.5828,171798.0
2024-11-26 09:55:00,44.02,44.15,44.01,44.15,123415.0,42.5731,42.6988,42.5634,42.6988,123415.0
2024-11-26 10:00:00,44.15,44.24,44.12,44.15,153969.0,42.6988,42.7859,42.6698,42.6988,153969.0
2024-11-26 10:05:00,44.14,44.15,44.01,44.11,140115.0,42.6891,42.6988,42.5634,42.6601,140115.0
2024-11-26 10:10:00,44.1,44.12,44.06,44.09,70133.0,42.6505,42.6698,42.6118,42.6408,70133.0
2024-11-26 10:15:00,44.09,44.17,44.07,44.17,90532.0,42.6408,42.7182,42.6214,42.7182,90532.0
2024-11-26 10:20:00,44.17,44.18,44.12,44.15,108878.0,42.7182,42.7278,42.6698,42.6988,108878.0
2024-11-26 10:25:00,44.14,44.16,44.08,44.13,83143.0,42.6891,42.7085,42.6311,42.6795,83143.0
2024-11-26 10:30:00,44.14,44.17,44.11,44.12,96495.0,42.6891,42.7182,42.6601,42.6698,96495.0
2024-11-26 10:35:00,44.12,44.18,44.12,44.12,81025.0,42.6698,42.7278,42.6698,42.6698,81025.0
2024-11-26 10:40:00,44.13,44.16,44.1,44.14,103566.0,42.6795,42.7085,42.6505,42.6891,103566.0
2024-11-26 10:45:00,44.13,44.16,44.13,44.13,73761.0,42.6795,42.7085,42.6795,42.6795,73761.0
2024-11-26 10:50:00,44.13,44.17,44.11,44.16,50577.0,42.6795,42.7182,42.6601,42.7085,50577.0
2024-11-26 10:55:00,44.15,44.22,44.13,44.22,104345.0,42.6988,42.7665,42.6795,42.7665,104345.0
2024-11-26 11:00:00,44.22,44.22,44.2,44.2,78209.0,42.7665,42.7665,42.7472,42.7472,78209.0
2024-11-26 11:05:00,44.2,44.22,44.17,44.2,75585.0,42.7472,42.7665,42.7182,42.7472,75585.0
2024-11-26 11:10:00,44.21,44.22,44.17,44.18,102481.0,42.7568,42.7665,42.7182,42.7278,102481.0
2024-11-26 11:15:00,44.17,44.22,44.17,44.2,132168.0,42.7182,42.7665,42.7182,42.7472,132168.0
2024-11-26 11:20:00,44.2,44.22,44.17,44.19,100514.0,42.7472,42.7665,42.7182,42.7375,100514.0
2024-11-26 11:25:00,44.19,44.22,44.14,44.16,109515.0,42.7375,42.7665,42.6891,42.7085,109515.0
2024-11-26 11:30:00,44.16,44.17,44.12,44.13,98155.0,42.7085,42.7182,42.6698,42.6795,98155.0
2024-11-26 11:35:00,44.14,44.22,44.12,44.22,105447.0,42.6891,42.7665,42.6698,42.7665,105447.0
2024-11-26 11:40:00,44.21,44.22,44.2,44.22,89900.0,42.7568,42.7665,42.7472,42.7665,89900.0
2024-11-26 11:45:00,44.21,44.26,44.21,44.25,122386.0,42.7568,42.8052,42.7568,42.7955,122386.0
2024-11-26 11:50:00,44.25,44.26,44.22,44.26,85979.0,42.7955,42.8052,42.7665,42.8052,85979.0
2024-11-26 11:55:00,44.26,44.3,44.23,44.3,90244.0,42.8052,42.8439,42.7762,42.8439,90244.0
2024-11-26 12:00:00,44.29,44.3,44.24,44.27,59657.0,42.8342,42.8439,42.7859,42.8149,59657.0
2024-11-26 12:05:00,44.27,44.28,44.22,44.23,60486.0,42.8149,42.8245,42.7665,42.7762,60486.0
2024-11-26 12:10:00,44.23,44.24,44.18,44.2,137209.0,42.7762,42.7859,42.7278,42.7472,137209.0
2024-11-26 12:15:00,44.2,44.2,44.13,44.16,112648.0,42.7472,42.7472,42.6795,42.7085,112648.0
2024-11-26 12:20:00,44.15,44.23,44.14,44.19,59356.0,42.6988,42.7762,42.6891,42.7375,59356.0
2024-11-26 12:25:00,44.18,44.18,44.14,44.16,91855.0,42.7278,42.7278,42.6891,42.7085,91855.0
2024-11-26 12:30:00,44.16,44.23,44.16,44.23,95068.0,42.7085,42.7762,42.7085,42.7762,95068.0
2024-11-26 12:35:00,44.22,44.23,44.17,44.19,66473.0,42.7665,42.7762,42.7182,42.7375,66473.0
2024-11-26 12:40:00,44.19,44.22,44.18,44.21,62020.0,42.7375,42.7665,42.7278,42.7568,62020.0
2024-11-26 12:45:00,44.22,44.24,44.21,44.22,80718.0,42.7665,42.7859,42.7568,42.7665,80718.0
2024-11-26 12:50:00,44.23,44.24,44.21,44.23,74652.0,42.7762,42.7859,42.7568,42.7762,74652.0
2024-11-26 12:55:00,44.23,44.25,44.22,44.23,107689.0,42.7762,42.7955,42.7665,42.7762,107689.0
2024-11-26 13:00:00,44.23,44.25,44.22,44.25,50623.0,42.7762,42.7955,42.7665,42.7955,50623.0
2024-11-26 13:05:00,44.25,44.29,44.24,44.29,125296.0,42.7955,42.8342,42.7859,42.8342,125296.0
2024-11-26 13:10:00,44.29,44.3,44.27,44.3,72903.0,42.8342,42.8439,42.8149,42.8439,72903.0
2024-11-26 13:15:00,44.3,44.32,44.23,44.25,157217.0,42.8439,42.8632,42.7762,42.7955,157217.0
2024-11-26 13:20:00,44.25,44.27,44.23,44.25,68654.0,42.7955,42.8149,42.7762,42.7955,68654.0
2024-11-26 13:25:00,44.24,44.26,44.23,44.25,81339.0,42.7859,42.8052,42.7762,42.7955,81339.0
2024-11-26 13:30:00,44.24,44.25,44.21,44.25,69659.0,42.7859,42.7955,42.7568,42.7955,69659.0
2024-11-26 13:35:00,44.25,44.26,44.23,44.23,69815.0,42.7955,42.8052,42.7762,42.7762,69815.0
2024-11-26 13:40:00,44.23,44.25,44.23,44.25,63955.0,42.7762,42.7955,42.7762,42.7955,63955.0
2024-11-26 13:45:00,44.25,44.25,44.19,44.22,114905.0,42.7955,42.7955,42.7375,42.7665,114905.0
2024-11-26 13:50:00,44.21,44.23,44.18,44.19,67453.0,42.7568,42.7762,42.7278,42.7375,67453.0
2024-11-26 13:55:00,44.19,44.19,44.17,44.18,87885.0,42.7375,42.7375,42.7182,42.7278,87885.0
2024-11-26 14:00:00,44.18,44.18,44.12,44.12,141985.0,42.7278,42.7278,42.6698,42.6698,141985.0
2024-11-26 14:05:00,44.13,44.18,44.09,44.18,206470.0,42.6795,42.7278,42.6408,42.7278,206470.0
2024-11-26 14:10:00,44.18,44.19,44.17,44.19,59579.0,42.7278,42.7375,42.7182,42.7375,59579.0
2024-11-26 14:15:00,44.19,44.22,44.16,44.22,105022.0,42.7375,42.7665,42.7085,42.7665,105022.0
2024-11-26 14:20:00,44.22,44.22,44.21,44.21,60343.0,42.7665,42.7665,42.7568,42.7568,60343.0
2024-11-26 14:25:00,44.22,44.24,44.19,44.23,92372.0,42.7665,42.7859,42.7375,42.7762,92372.0
2024-11-26 14:30:00,44.23,44.25,44.22,44.25,86333.0,42.7762,42.7955,42.7665,42.7955,86333.0
2024-11-26 14:35:00,44.25,44.27,44.24,44.27,111551.0,42.7955,42.8149,42.7859,42.8149,111551.0
2024-11-26 14:40:00,44.26,44.3,44.25,44.29,138758.0,42.8052,42.8439,42.7955,42.8342,138758.0
2024-11-26 14:45:00,44.29,44.3,44.27,44.3,73907.0,42.8342,42.8439,42.8149,42.8439,73907.0
2024-11-26 14:50:00,44.3,44.3,44.27,44.28,123191.0,42.8439,42.8439,42.8149,42.8245,123191.0
2024-11-26 14:55:00,44.27,44.28,44.26,44.27,92033.0,42.8149,42.8245,42.8052,42.8149,92033.0
2024-11-26 15:00:00,44.27,44.3,44.26,44.3,92372.0,42.8149,42.8439,42.8052,42.8439,92372.0
2024-11-26 15:05:00,44.3,44.32,44.29,44.32,119962.0,42.8439,42.8632,42.8342,42.8632,119962.0
2024-11-26 15:10:00,44.32,44.34,44.29,44.3,112007.0,42.8632,42.8826,42.8342,42.8439,112007.0
2024-11-26 15:15:00,44.3,44.31,44.28,44.31,156605.0,42.8439,42.8536,42.8245,42.8536,156605.0
2024-11-26 15:20:00,44.3,44.32,44.3,44.3,124099.0,42.8439,42.8632,42.8439,42.8439,124099.0
2024-11-26 15:25:00,44.3,44.33,44.29,44.33,147043.0,42.8439,42.8729,42.8342,42.8729,147043.0
2024-11-26 15:30:00,44.33,44.34,44.32,44.34,136631.0,42.8729,42.8826,42.8632,42.8826,136631.0
2024-11-26 15:35:00,44.34,44.37,44.33,44.36,194010.0,42.8826,42.9116,42.8729,42.9019,194010.0
2024-11-26 15:40:00,44.36,44.38,44.35,44.37,163173.0,42.9019,42.9213,42.8922,42.9116,163173.0
2024-11-26 15:45:00,44.37,44.43,44.36,44.42,338757.0,42.9116,42.9696,42.9019,42.9599,338757.0
2024-11-26 15:50:00,44.43,44.49,44.4,44.49,569274.0,42.9696,43.0276,42.9406,43.0276,569274.0
2024-11-26 15:55:00,44.48,44.5,44.36,44.37,1284189.0,43.018,43.0373,42.9019,42.9116,1284189.0
2024-11-27 09:30:00,44.48,44.69,44.37,44.62,505055.0,43.018,43.2211,42.9116,43.1534,505055.0
2024-11-27 09:35:00,44.6,44.64,44.52,44.62,168037.0,43.134,43.1727,43.0567,43.1534,168037.0
2024-11-27 09:40:00,44.61,44.65,44.55,44.55,73990.0,43.1437,43.1824,43.0857,43.0857,73990.0
2024-11-27 09:45:00,44.55,44.56,44.47,44.56,85627.0,43.0857,43.0953,43.0083,43.0953,85627.0
2024-11-27 09:50:00,44.56,44.69,44.55,44.66,101155.0,43.0953,43.2211,43.0857,43.1921,101155.0
2024-11-27 09:55:00,44.67,44.67,44.54,44.59,155757.0,43.2017,43.2017,43.076,43.1244,155757.0
2024-11-27 10:00:00,44.58,44.63,44.53,44.54,118871.0,43.1147,43.163,43.0663,43.076,118871.0
2024-11-27 10:05:00,44.55,44.57,44.51,44.56,143848.0,43.0857,43.105,43.047,43.0953,143848.0
2024-11-27 10:10:00,44.55,44.61,44.55,44.59,78592.0,43.0857,43.1437,43.0857,43.1244,78592.0
2024-11-27 10:15:00,44.59,44.69,44.57,44.66,242883.0,43.1244,43.2211,43.105,43.1921,242883.0
2024-11-27 10:20:00,44.66,44.66,44.55,44.56,128870.0,43.1921,43.1921,43.0857,43.0953,128870.0
2024-11-27 10:25:00,44.56,44.64,44.56,44.63,76816.0,43.0953,43.1727,43.0953,43.163,76816.0
2024-11-27 10:30:00,44.63,44.69,44.61,44.64,89500.0,43.163,43.2211,43.1437,43.1727,89500.0
2024-11-27 10:35:00,44.64,44.65,44.6,44.61,90473.0,43.1727,43.1824,43.134,43.1437,90473.0
2024-11-27 10:40:00,44.61,44.7,44.6,44.69,158143.0,43.1437,43.2307,43.134,43.2211,158143.0
2024-11-27 10:45:00,44.69,44.69,44.64,44.65,73359.0,43.2211,43.2211,43.1727,43.1824,73359.0
2024-11-27 10:50:00,44.66,44.69,44.63,44.65,65509.0,43.1921,43.2211,43.163,43.1824,65509.0
2024-11-27 10:55:00,44.64,44.65,44.56,44.59,85534.0,43.1727,43.1824,43.0953,43.1244,85534.0
2024-11-27 11:00:00,44.59,44.63,44.57,44.61,109231.0,43.1244,43.163,43.105,43.1437,109231.0
2024-11-27 11:05:00,44.6,44.63,44.59,44.63,56611.0,43.134,43.163,43.1244,43.163,56611.0
2024-11-27 11:10:00,44.63,44.65,44.6,44.62,64288.0,43.163,43.1824,43.134,43.1534,64288.0
2024-11-27 11:15:00,44.62,44.65,44.59,44.65,61411.0,43.1534,43.1824,43.1244,43.1824,61411.0
2024-11-27 11:20:00,44.65,44.67,44.64,44.66,80530.0,43.1824,43.2017,43.1727,43.1921,80530.0
2024-11-27 11:25:00,44.66,44.69,44.63,44.65,85636.0,43.1921,43.2211,43.163,43.1824,85636.0
2024-11-27 11:30:00,44.65,44.69,44.62,44.69,98276.0,43.1824,43.2211,43.1534,43.2211,98276.0
2024-11-27 11:35:00,44.68,44.7,44.67,44.7,58269.0,43.2114,43.2307,43.2017,43.2307,58269.0
2024-11-27 11:40:00,44.7,44.7,44.67,44.68,63979.0,43.2307,43.2307,43.2017,43.2114,63979.0
2024-11-27 11:45:00,44.68,44.68,44.66,44.67,53727.0,43.2114,43.2114,43.1921,43.2017,53727.0
2024-11-27 11:50:00,44.67,44.69,44.65,44.66,85820.0,43.2017,43.2211,43.1824,43.1921,85820.0
2024-11-27 11:55:00,44.65,44.67,44.65,44.65,66176.0,43.1824,43.2017,43.1824,43.1824,66176.0
2024-11-27 12:00:00,44.65,44.66,44.61,44.61,81340.0,43.1824,43.1921,43.1437,43.1437,81340.0
2024-11-27 12:05:00,44.62,44.62,44.58,44.59,97645.0,43.1534,43.1534,43.1147,43.1244,97645.0
2024-11-27 12:10:00,44.59,44.62,44.59,44.61,64698.0,43.1244,43.1534,43.1244,43.1437,64698.0
2024-11-27 12:15:00,44.61,44.66,44.6,44.64,101015.0,43.1437,43.1921,43.134,43.1727,101015.0
2024-11-27 12:20:00,44.64,44.68,44.63,44.66,99834.0,43.1727,43.2114,43.163,43.1921,99834.0
2024-11-27 12:25:00,44.66,44.72,44.66,44.72,142360.0,43.1921,43.2501,43.1921,43.2501,142360.0
2024-11-27 12:30:00,44.72,44.72,44.67,44.68,47252.0,43.2501,43.2501,43.2017,43.2114,47252.0
2024-11-27 12:35:00,44.68,44.73,44.67,44.73,84338.0,43.2114,43.2597,43.2017,43.2597,84338.0
2024-11-27 12:40:00,44.73,44.73,44.71,44.72,43601.0,43.2597,43.2597,43.2404,43.2501,43601.0
2024-11-27 12:45:00,44.72,44.72,44.68,44.69,64574.0,43.2501,43.2501,43.2114,43.2211,64574.0
2024-11-27 12:50:00,44.68,44.7,44.68,44.69,48057.0,43.2114,43.2307,43.2114,43.2211,48057.0
2024-11-27 12:55:00,44.69,44.69,44.66,44.66,49459.0,43.2211,43.2211,43.1921,43.1921,49459.0
2024-11-27 13:00:00,44.66,44.68,44.65,44.66,53514.0,43.1921,43.2114,43.1824,43.1921,53514.0
2024-11-27 13:05:00,44.65,44.68,44.65,44.68,41484.0,43.1824,43.2114,43.1824,43.2114,41484.0
2024-11-27 13:10:00,44.68,44.68,44.67,44.68,30252.0,43.2114,43.2114,43.2017,43.2114,30252.0
2024-11-27 13:15:00,44.68,44.68,44.63,44.64,44403.0,43.2114,43.2114,43.163,43.1727,44403.0
2024-11-27 13:20:00,44.64,44.64,44.62,44.64,40654.0,43.1727,43.1727,43.1534,43.1727,40654.0
2024-11-27 13:25:00,44.64,44.64,44.62,44.63,50049.0,43.1727,43.1727,43.1534,43.163,50049.0
2024-11-27 13:30:00,44.64,44.64,44.61,44.62,39170.0,43.1727,43.1727,43.1437,43.1534,39170.0
2024-11-27 13:35:00,44.63,44.63,44.61,44.62,57697.0,43.163,43.163,43.1437,43.1534,57697.0
2024-11-27 13:40:00,44.62,44.62,44.6,44.6,43009.0,43.1534,43.1534,43.134,43.134,43009.0
2024-11-27 13:45:00,44.61,44.61,44.56,44.56,49162.0,43.1437,43.1437,43.0953,43.0953,49162.0
2024-11-27 13:50:00,44.57,44.58,44.56,44.57,68992.0,43.105,43.1147,43.0953,43.105,68992.0
2024-11-27 13:55:00,44.57,44.58,44.52,44.53,77496.0,43.105,43.1147,43.0567,43.0663,77496.0
2024-11-27 14:00:00,44.53,44.55,44.53,44.54,63348.0,43.0663,43.0857,43.0663,43.076,63348.0
2024-11-27 14:05:00,44.54,44.54,44.46,44.46,69697.0,43.076,43.076,42.9986,42.9986,69697.0
2024-11-27 14:10:00,44.46,44.54,44.46,44.54,72971.0,42.9986,43.076,42.9986,43.076,72971.0
2024-11-27 14:15:00,44.53,44.53,44.49,44.5,48077.0,43.0663,43.0663,43.0276,43.0373,48077.0
2024-11-27 14:20:00,44.51,44.51,44.45,44.48,46571.0,43.047,43.047,42.989,43.018,46571.0
2024-11-27 14:25:00,44.48,44.49,44.47,44.48,39974.0,43.018,43.0276,43.0083,43.018,39974.0
2024-11-27 14:30:00,44.48,44.49,44.47,44.49,55041.0,43.018,43.0276,43.0083,43.0276,55041.0
2024-11-27 14:35:00,44.48,44.5,44.47,44.47,56122.0,43.018,43.0373,43.0083,43.0083,56122.0
2024-11-27 14:40:00,44.48,44.52,44.47,44.52,51765.0,43.018,43.0567,43.0083,43.0567,51765.0
2024-11-27 14:45:00,44.52,44.52,44.5,44.51,53879.0,43.0567,43.0567,43.0373,43.047,53879.0
2024-11-27 14:50:00,44.5,44.5,44.46,44.5,61493.0,43.0373,43.0373,42.9986,43.0373,61493.0
2024-11-27 14:55:00,44.5,44.51,44.48,44.5,64893.0,43.0373,43.047,43.018,43.0373,64893.0
2024-11-27 15:00:00,44.5,44.51,44.46,44.46,99052.0,43.0373,43.047,42.9986,42.9986,99052.0
2024-11-27 15:05:00,44.47,44.47,44.42,44.45,151370.0,43.0083,43.0083,42.9599,42.989,151370.0
2024-11-27 15:10:00,44.45,44.46,44.44,44.45,62807.0,42.989,42.9986,42.9793,42.989,62807.0
2024-11-27 15:15:00,44.45,44.45,44.39,44.44,110379.0,42.989,42.989,42.9309,42.9793,110379.0
2024-11-27 15:20:00,44.43,44.45,44.43,44.45,45364.0,42.9696,42.989,42.9696,42.989,45364.0
2024-11-27 15:25:00,44.45,44.45,44.43,44.44,47236.0,42.989,42.989,42.9696,42.9793,47236.0
2024-11-27 15:30:00,44.44,44.49,44.43,44.48,150992.0,42.9793,43.0276,42.9696,43.018,150992.0
2024-11-27 15:35:00,44.47,44.47,44.43,44.44,106151.0,43.0083,43.0083,42.9696,42.9793,106151.0
2024-11-27 15:40:00,44.44,44.45,44.41,44.45,109540.0,42.9793,42.989,42.9503,42.989,109540.0
2024-11-27 15:45:00,44.45,44.45,44.42,44.44,196341.0,42.989,42.989,42.9599,42.9793,196341.0
2024-11-27 15:50:00,44.44,44.46,44.42,44.43,249756.0,42.9793,42.9986,42.9599,42.9696,249756.0
2024-11-27 15:55:00,44.42,44.43,44.38,44.39,747339.0,42.9599,42.9696,42.9213,42.9309,747339.0
2024-11-29 09:30:00,44.38,44.52,44.26,44.49,454441.0,42.9213,43.0567,42.8052,43.0276,454441.0
2024-11-29 09:35:00,44.48,44.49,44.22,44.31,177292.0,43.018,43.0276,42.7665,42.8536,177292.0
2024-11-29 09:40:00,44.31,44.4,44.28,44.29,85989.0,42.8536,42.9406,42.8245,42.8342,85989.0
2024-11-29 09:45:00,44.28,44.29,44.15,44.16,242039.0,42.8245,42.8342,42.6988,42.7085,242039.0
2024-11-29 09:50:00,44.16,44.2,44.13,44.16,160905.0,42.7085,42.7472,42.6795,42.7085,160905.0
2024-11-29 09:55:00,44.16,44.18,44.15,44.17,115230.0,42.7085,42.7278,42.6988,42.7182,115230.0
2024-11-29 10:00:00,44.18,44.22,44.17,44.21,80214.0,42.7278,42.7665,42.7182,42.7568,80214.0
2024-11-29 10:05:00,44.21,44.24,44.1,44.12,123061.0,42.7568,42.7859,42.6505,42.6698,123061.0
2024-11-29 10:10:00,44.12,44.15,44.1,44.14,95874.0,42.6698,42.6988,42.6505,42.6891,95874.0
2024-11-29 10:15:00,44.14,44.17,44.11,44.12,71074.0,42.6891,42.7182,42.6601,42.6698,71074.0
2024-11-29 10:20:00,44.12,44.14,44.1,44.11,89635.0,42.6698,42.6891,42.6505,42.6601,89635.0
2024-11-29 10:25:00,44.11,44.16,44.08,44.14,105267.0,42.6601,42.7085,42.6311,42.6891,105267.0
2024-11-29 10:30:00,44.14,44.15,44.11,44.12,108013.0,42.6891,42.6988,42.6601,42.6698,108013.0
2024-11-29 10:35:00,44.12,44.12,44.05,44.09,174529.0,42.6698,42.6698,42.6021,42.6408,174529.0
2024-11-29 10:40:00,44.09,44.12,44.06,44.11,75107.0,42.6408,42.6698,42.6118,42.6601,75107.0
2024-11-29 10:45:00,44.11,44.18,44.1,44.16,77240.0,42.6601,42.7278,42.6505,42.7085,77240.0
2024-11-29 10:50:00,44.16,44.25,44.16,44.23,88041.0,42.7085,42.7955,42.7085,42.7762,88041.0
2024-11-29 10:55:00,44.25,44.3,44.24,44.29,88329.0,42.7955,42.8439,42.7859,42.8342,88329.0
2024-11-29 11:00:00,44.29,44.31,44.26,44.3,59588.0,42.8342,42.8536,42.8052,42.8439,59588.0
2024-11-29 11:05:00,44.3,44.35,44.29,44.29,111977.0,42.8439,42.8922,42.8342,42.8342,111977.0
2024-11-29 11:10:00,44.3,44.37,44.29,44.32,128164.0,42.8439,42.9116,42.8342,42.8632,128164.0
2024-11-29 11:15:00,44.32,44.39,44.32,44.38,70614.0,42.8632,42.9309,42.8632,42.9213,70614.0
2024-11-29 11:20:00,44.38,44.4,44.37,44.4,48708.0,42.9213,42.9406,42.9116,42.9406,48708.0
2024-11-29 11:25:00,44.4,44.51,44.39,44.43,243319.0,42.9406,43.047,42.9309,42.9696,243319.0
2024-11-29 11:30:00,44.43,44.43,44.38,44.4,66029.0,42.9696,42.9696,42.9213,42.9406,66029.0
2024-11-29 11:35:00,44.4,44.44,44.39,44.42,81431.0,42.9406,42.9793,42.9309,42.9599,81431.0
2024-11-29 11:40:00,44.43,44.43,44.37,44.39,54572.0,42.9696,42.9696,42.9116,42.9309,54572.0
2024-11-29 11:45:00,44.39,44.41,44.38,44.4,56467.0,42.9309,42.9503,42.9213,42.9406,56467.0
2024-11-29 11:50:00,44.39,44.43,44.38,44.43,61350.0,42.9309,42.9696,42.9213,42.9696,61350.0
2024-11-29 11:55:00,44.42,44.44,44.41,44.43,63431.0,42.9599,42.9793,42.9503,42.9696,63431.0
2024-11-29 12:00:00,44.43,44.44,44.39,44.41,67180.0,42.9696,42.9793,42.9309,42.9503,67180.0
2024-11-29 12:05:00,44.41,44.44,44.4,44.41,62051.0,42.9503,42.9793,42.9406,42.9503,62051.0
2024-11-29 12:10:00,44.42,44.43,44.41,44.43,88112.0,42.9599,42.9696,42.9503,42.9696,88112.0
2024-11-29 12:15:00,44.43,44.46,44.4,44.46,121810.0,42.9696,42.9986,42.9406,42.9986,121810.0
2024-11-29 12:20:00,44.45,44.47,44.42,44.43,75341.0,42.989,43.0083,42.9599,42.9696,75341.0
2024-11-29 12:25:00,44.43,44.43,44.38,44.39,55122.0,42.9696,42.9696,42.9213,42.9309,55122.0
2024-11-29 12:30:00,44.39,44.42,44.38,44.4,65791.0,42.9309,42.9599,42.9213,42.9406,65791.0
2024-11-29 12:35:00,44.4,44.43,44.39,44.43,72428.0,42.9406,42.9696,42.9309,42.9696,72428.0
2024-11-29 12:40:00,44.43,44.44,44.41,44.44,93226.0,42.9696,42.9793,42.9503,42.9793,93226.0
2024-11-29 12:45:00,44.43,44.45,44.43,44.44,81330.0,42.9696,42.989,42.9696,42.9793,81330.0
2024-11-29 12:50:00,44.44,44.45,44.36,44.37,161125.0,42.9793,42.989,42.9019,42.9116,161125.0
2024-11-29 12:55:00,44.36,44.41,44.31,44.36,662147.0,42.9019,42.9503,42.8536,42.9019,662147.0
2024-12-02 09:30:00,44.27,44.32,44.01,44.05,394328.0,42.8149,42.8632,42.5634,42.6021,394328.0
2024-12-02 09:35:00,44.04,44.05,43.91,44.01,201620.0,42.5924,42.6021,42.4667,42.5634,201620.0
2024-12-02 09:40:00,44.01,44.04,43.87,44.0,225975.0,42.5634,42.5924,42.428,42.5537,225975.0
2024-12-02 09:45:00,43.99,44.01,43.88,43.89,170326.0,42.5441,42.5634,42.4377,42.4474,170326.0
2024-12-02 09:50:00,43.89,43.91,43.75,43.78,144289.0,42.4474,42.4667,42.312,42.341,144289.0
2024-12-02 09:55:00,43.79,43.84,43.72,43.72,124019.0,42.3506,42.399,42.2829,42.2829,124019.0
2024-12-02 10:00:00,43.73,43.73,43.54,43.58,175557.0,42.2926,42.2926,42.1089,42.1475,175557.0
2024-12-02 10:05:00,43.58,43.7,43.52,43.69,116253.0,42.1475,42.2636,42.0895,42.2539,116253.0
2024-12-02 10:10:00,43.68,43.69,43.58,43.59,119326.0,42.2443,42.2539,42.1475,42.1572,119326.0
2024-12-02 10:15:00,43.59,43.69,43.58,43.68,117635.0,42.1572,42.2539,42.1475,42.2443,117635.0
2024-12-02 10:20:00,43.68,43.7,43.65,43.66,82597.0,42.2443,42.2636,42.2152,42.2249,82597.0
2024-12-02 10:25:00,43.67,43.7,43.61,43.69,151953.0,42.2346,42.2636,42.1766,42.2539,151953.0
2024-12-02 10:30:00,43.68,43.69,43.6,43.66,106605.0,42.2443,42.2539,42.1669,42.2249,106605.0
2024-12-02 10:35:00,43.67,43.83,43.64,43.82,117638.0,42.2346,42.3893,42.2056,42.3797,117638.0
2024-12-02 10:40:00,43.82,44.03,43.82,43.97,291147.0,42.3797,42.5828,42.3797,42.5247,291147.0
2024-12-02 10:45:00,43.97,43.98,43.88,43.9,101532.0,42.5247,42.5344,42.4377,42.457,101532.0
2024-12-02 10:50:00,43.9,43.92,43.85,43.89,75483.0,42.457,42.4764,42.4087,42.4474,75483.0
2024-12-02 10:55:00,43.89,43.89,43.76,43.77,185359.0,42.4474,42.4474,42.3216,42.3313,185359.0
2024-12-02 11:00:00,43.77,43.79,43.75,43.77,82024.0,42.3313,42.3506,42.312,42.3313,82024.0
2024-12-02 11:05:00,43.78,43.79,43.74,43.77,87425.0,42.341,42.3506,42.3023,42.3313,87425.0
2024-12-02 11:10:00,43.78,43.83,43.78,43.82,52046.0,42.341,42.3893,42.341,42.3797,52046.0
2024-12-02 11:15:00,43.81,43.85,43.79,43.82,67688.0,42.37,42.4087,42.3506,42.3797,67688.0
2024-12-02 11:20:00,43.82,43.9,43.81,43.9,90191.0,42.3797,42.457,42.37,42.457,90191.0
2024-12-02 11:25:00,43.9,43.95,43.9,43.93,150612.0,42.457,42.5054,42.457,42.486,150612.0
2024-12-02 11:30:00,43.93,44.0,43.92,43.98,88899.0,42.486,42.5537,42.4764,42.5344,88899.0
2024-12-02 11:35:00,43.98,44.0,43.91,43.93,100922.0,42.5344,42.5537,42.4667,42.486,100922.0
2024-12-02 11:40:00,43.93,43.93,43.89,43.91,116488.0,42.486,42.486,42.4474,42.4667,116488.0
2024-12-02 11:45:00,43.91,43.94,43.89,43.9,84987.0,42.4667,42.4957,42.4474,42.457,84987.0
2024-12-02 11:50:00,43.9,43.9,43.87,43.88,78714.0,42.457,42.457,42.428,42.4377,78714.0
2024-12-02 11:55:00,43.88,43.92,43.87,43.9,63250.0,42.4377,42.4764,42.428,42.457,63250.0
2024-12-02 12:00:00,43.91,43.93,43.87,43.89,51422.0,42.4667,42.486,42.428,42.4474,51422.0
2024-12-02 12:05:00,43.89,43.92,43.84,43.87,127388.0,42.4474,42.4764,42.399,42.428,127388.0
2024-12-02 12:10:00,43.87,43.89,43.84,43.86,125809.0,42.428,42.4474,42.399,42.4183,125809.0
2024-12-02 12:15:00,43.86,43.88,43.84,43.88,74068.0,42.4183,42.4377,42.399,42.4377,74068.0
2024-12-02 12:20:00,43.87,43.88,43.84,43.86,52693.0,42.428,42.4377,42.399,42.4183,52693.0
2024-12-02 12:25:00,43.86,43.9,43.85,43.89,147995.0,42.4183,42.457,42.4087,42.4474,147995.0
2024-12-02 12:30:00,43.89,43.93,43.88,43.91,65134.0,42.4474,42.486,42.4377,42.4667,65134.0
2024-12-02 12:35:00,43.9,43.91,43.89,43.89,41033.0,42.457,42.4667,42.4474,42.4474,41033.0
2024-12-02 12:40:00,43.89,43.92,43.87,43.88,64255.0,42.4474,42.4764,42.428,42.4377,64255.0
2024-12-02 12:45:00,43.88,43.89,43.86,43.89,38868.0,42.4377,42.4474,42.4183,42.4474,38868.0
2024-12-02 12:50:00,43.89,43.91,43.86,43.91,41561.0,42.4474,42.4667,42.4183,42.4667,41561.0
2024-12-02 12:55:00,43.91,43.93,43.87,43.89,68533.0,42.4667,42.486,42.428,42.4474,68533.0
2024-12-02 13:00:00,43.89,43.89,43.86,43.88,70456.0,42.4474,42.4474,42.4183,42.4377,70456.0
2024-12-02 13:05:00,43.88,43.9,43.87,43.89,29403.0,42.4377,42.457,42.428,42.4474,29403.0
2024-12-02 13:10:00,43.89,43.92,43.88,43.91,43521.0,42.4474,42.4764,42.4377,42.4667,43521.0
2024-12-02 13:15:00,43.91,43.93,43.9,43.91,38315.0,42.4667,42.486,42.457,42.4667,38315.0
2024-12-02 13:20:00,43.91,43.92,43.89,43.9,29404.0,42.4667,42.4764,42.4474,42.457,29404.0
2024-12-02 13:25:00,43.9,43.94,43.89,43.92,43743.0,42.457,42.4957,42.4474,42.4764,43743.0
2024-12-02 13:30:00,43.92,43.93,43.91,43.91,40675.0,42.4764,42.486,42.4667,42.4667,40675.0
2024-12-02 13:35:00,43.91,43.93,43.9,43.91,50518.0,42.4667,42.486,42.457,42.4667,50518.0
2024-12-02 13:40:00,43.91,43.92,43.86,43.88,58197.0,42.4667,42.4764,42.4183,42.4377,58197.0
2024-12-02 13:45:00,43.88,43.88,43.82,43.83,62570.0,42.4377,42.4377,42.3797,42.3893,62570.0
2024-12-02 13:50:00,43.83,43.84,43.8,43.8,54576.0,42.3893,42.399,42.3603,42.3603,54576.0
2024-12-02 13:55:00,43.8,43.86,43.8,43.84,47151.0,42.3603,42.4183,42.3603,42.399,47151.0
2024-12-02 14:00:00,43.84,43.86,43.78,43.79,105167.0,42.399,42.4183,42.341,42.3506,105167.0
2024-12-02 14:05:00,43.79,43.83,43.78,43.82,42524.0,42.3506,42.3893,42.341,42.3797,42524.0
2024-12-02 14:10:00,43.83,43.84,43.82,43.83,27214.0,42.3893,42.399,42.3797,42.3893,27214.0
2024-12-02 14:15:00,43.83,43.83,43.8,43.8,47443.0,42.3893,42.3893,42.3603,42.3603,47443.0
2024-12-02 14:20:00,43.8,43.82,43.79,43.8,41351.0,42.3603,42.3797,42.3506,42.3603,41351.0
2024-12-02 14:25:00,43.81,43.84,43.8,43.83,60303.0,42.37,42.399,42.3603,42.3893,60303.0
2024-12-02 14:30:00,43.83,43.83,43.8,43.81,47579.0,42.3893,42.3893,42.3603,42.37,47579.0
2024-12-02 14:35:00,43.8,43.82,43.8,43.81,34985.0,42.3603,42.3797,42.3603,42.37,34985.0
2024-12-02 14:40:00,43.82,43.83,43.81,43.83,59696.0,42.3797,42.3893,42.37,42.3893,59696.0
2024-12-02 14:45:00,43.83,43.85,43.81,43.81,85319.0,42.3893,42.4087,42.37,42.37,85319.0
2024-12-02 14:50:00,43.81,43.82,43.77,43.81,98414.0,42.37,42.3797,42.3313,42.37,98414.0
2024-12-02 14:55:00,43.8,43.82,43.79,43.8,99694.0,42.3603,42.3797,42.3506,42.3603,99694.0
2024-12-02 15:00:00,43.81,43.82,43.78,43.79,63921.0,42.37,42.3797,42.341,42.3506,63921.0
2024-12-02 15:05:00,43.78,43.8,43.78,43.78,62037.0,42.341,42.3603,42.341,42.341,62037.0
2024-12-02 15:10:00,43.78,43.78,43.76,43.77,95670.0,42.341,42.341,42.3216,42.3313,95670.0
2024-12-02 15:15:00,43.77,43.78,43.76,43.78,67465.0,42.3313,42.341,42.3216,42.341,67465.0
2024-12-02 15:20:00,43.78,43.82,43.74,43.75,102937.0,42.341,42.3797,42.3023,42.312,102937.0
2024-12-02 15:25:00,43.75,43.8,43.74,43.8,116454.0,42.312,42.3603,42.3023,42.3603,116454.0
2024-12-02 15:30:00,43.8,43.8,43.76,43.79,90225.0,42.3603,42.3603,42.3216,42.3506,90225.0
2024-12-02 15:35:00,43.79,43.8,43.75,43.77,89900.0,42.3506,42.3603,42.312,42.3313,89900.0
2024-12-02 15:40:00,43.77,43.79,43.73,43.75,162527.0,42.3313,42.3506,42.2926,42.312,162527.0
2024-12-02 15:45:00,43.74,43.76,43.73,43.76,155796.0,42.3023,42.3216,42.2926,42.3216,155796.0
2024-12-02 15:50:00,43.76,43.88,43.74,43.88,385109.0,42.3216,42.4377,42.3023,42.4377,385109.0
2024-12-02 15:55:00,43.88,43.88,43.79,43.85,700026.0,42.4377,42.4377,42.3506,42.4087,700026.0
2024-12-03 09:30:00,43.91,44.18,43.86,44.15,448591.0,42.4667,42.7278,42.4183,42.6988,448591.0
2024-12-03 09:35:00,44.16,44.18,43.92,44.01,144775.0,42.7085,42.7278,42.4764,42.5634,144775.0
2024-12-03 09:40:00,44.01,44.19,44.0,44.16,147471.0,42.5634,42.7375,42.5537,42.7085,147471.0
2024-12-03 09:45:00,44.16,44.39,44.14,44.31,224610.0,42.7085,42.9309,42.6891,42.8536,224610.0
2024-12-03 09:50:00,44.29,44.39,44.26,44.27,156807.0,42.8342,42.9309,42.8052,42.8149,156807.0
2024-12-03 09:55:00,44.28,44.35,44.26,44.34,95163.0,42.8245,42.8922,42.8052,42.8826,95163.0
2024-12-03 10:00:00,44.34,44.42,44.32,44.36,190193.0,42.8826,42.9599,42.8632,42.9019,190193.0
2024-12-03 10:05:00,44.36,44.36,44.18,44.19,123622.0,42.9019,42.9019,42.7278,42.7375,123622.0
2024-12-03 10:10:00,44.2,44.27,44.09,44.09,139542.0,42.7472,42.8149,42.6408,42.6408,139542.0
2024-12-03 10:15:00,44.08,44.11,44.02,44.05,107868.0,42.6311,42.6601,42.5731,42.6021,107868.0
2024-12-03 10:20:00,44.05,44.07,43.98,44.0,135297.0,42.6021,42.6214,42.5344,42.5537,135297.0
2024-12-03 10:25:00,44.01,44.04,43.96,44.03,132854.0,42.5634,42.5924,42.5151,42.5828,132854.0
2024-12-03 10:30:00,44.03,44.05,43.99,44.0,84164.0,42.5828,42.6021,42.5441,42.5537,84164.0
2024-12-03 10:35:00,44.0,44.0,43.93,43.98,111310.0,42.5537,42.5537,42.486,42.5344,111310.0
2024-12-03 10:40:00,43.98,43.99,43.91,43.97,56864.0,42.5344,42.5441,42.4667,42.5247,56864.0
2024-12-03 10:45:00,43.97,43.99,43.91,43.94,102754.0,42.5247,42.5441,42.4667,42.4957,102754.0
2024-12-03 10:50:00,43.93,44.08,43.93,44.07,141401.0,42.486,42.6311,42.486,42.6214,141401.0
2024-12-03 10:55:00,44.07,44.07,43.93,43.95,78758.0,42.6214,42.6214,42.486,42.5054,78758.0
2024-12-03 11:00:00,43.95,43.99,43.92,43.97,56402.0,42.5054,42.5441,42.4764,42.5247,56402.0
2024-12-03 11:05:00,43.98,43.98,43.93,43.95,56527.0,42.5344,42.5344,42.486,42.5054,56527.0
2024-12-03 11:10:00,43.96,43.97,43.93,43.96,58720.0,42.5151,42.5247,42.486,42.5151,58720.0
2024-12-03 11:15:00,43.97,43.99,43.93,43.95,62018.0,42.5247,42.5441,42.486,42.5054,62018.0
2024-12-03 11:20:00,43.96,43.97,43.95,43.95,36966.0,42.5151,42.5247,42.5054,42.5054,36966.0
2024-12-03 11:25:00,43.96,43.96,43.88,43.89,85676.0,42.5151,42.5151,42.4377,42.4474,85676.0
2024-12-03 11:30:00,43.89,43.98,43.88,43.95,101640.0,42.4474,42.5344,42.4377,42.5054,101640.0
2024-12-03 11:35:00,43.95,43.98,43.92,43.94,74579.0,42.5054,42.5344,42.4764,42.4957,74579.0
2024-12-03 11:40:00,43.94,43.95,43.89,43.91,110697.0,42.4957,42.5054,42.4474,42.4667,110697.0
2024-12-03 11:45:00,43.92,43.95,43.9,43.94,69523.0,42.4764,42.5054,42.457,42.4957,69523.0
2024-12-03 11:50:00,43.94,43.94,43.89,43.93,69675.0,42.4957,42.4957,42.4474,42.486,69675.0
2024-12-03 11:55:00,43.93,43.96,43.91,43.96,72266.0,42.486,42.5151,42.4667,42.5151,72266.0
2024-12-03 12:00:00,43.96,44.04,43.95,44.01,43048.0,42.5151,42.5924,42.5054,42.5634,43048.0
2024-12-03 12:05:00,44.02,44.05,44.01,44.04,63363.0,42.5731,42.6021,42.5634,42.5924,63363.0
2024-12-03 12:10:00,44.04,44.06,44.02,44.05,34698.0,42.5924,42.6118,42.5731,42.6021,34698.0
2024-12-03 12:15:00,44.05,44.05,43.98,43.99,85963.0,42.6021,42.6021,42.5344,42.5441,85963.0
2024-12-03 12:20:00,43.98,44.01,43.98,44.01,55978.0,42.5344,42.5634,42.5344,42.5634,55978.0
2024-12-03 12:25:00,44.0,44.05,44.0,44.04,67804.0,42.5537,42.6021,42.5537,42.5924,67804.0
2024-12-03 12:30:00,44.05,44.08,44.04,44.08,40576.0,42.6021,42.6311,42.5924,42.6311,40576.0
2024-12-03 12:35:00,44.08,44.08,44.07,44.07,35810.0,42.6311,42.6311,42.6214,42.6214,35810.0
2024-12-03 12:40:00,44.08,44.08,44.0,44.01,80286.0,42.6311,42.6311,42.5537,42.5634,80286.0
2024-12-03 12:45:00,44.0,44.01,43.98,44.01,70780.0,42.5537,42.5634,42.5344,42.5634,70780.0
2024-12-03 12:50:00,44.01,44.03,43.99,44.02,51753.0,42.5634,42.5828,42.5441,42.5731,51753.0
2024-12-03 12:55:00,44.01,44.06,44.0,44.05,62470.0,42.5634,42.6118,42.5537,42.6021,62470.0
2024-12-03 13:00:00,44.06,44.06,44.02,44.02,49765.0,42.6118,42.6118,42.5731,42.5731,49765.0
2024-12-03 13:05:00,44.02,44.03,43.97,43.97,45266.0,42.5731,42.5828,42.5247,42.5247,45266.0
2024-12-03 13:10:00,43.98,43.98,43.97,43.97,51027.0,42.5344,42.5344,42.5247,42.5247,51027.0
2024-12-03 13:15:00,43.98,43.98,43.95,43.96,40041.0,42.5344,42.5344,42.5054,42.5151,40041.0
2024-12-03 13:20:00,43.96,43.96,43.93,43.95,39160.0,42.5151,42.5151,42.486,42.5054,39160.0
2024-12-03 13:25:00,43.94,43.97,43.94,43.97,38132.0,42.4957,42.5247,42.4957,42.5247,38132.0
2024-12-03 13:30:00,43.97,43.97,43.94,43.97,45516.0,42.5247,42.5247,42.4957,42.5247,45516.0
2024-12-03 13:35:00,43.97,43.97,43.89,43.9,144105.0,42.5247,42.5247,42.4474,42.457,144105.0
2024-12-03 13:40:00,43.9,43.94,43.89,43.92,38493.0,42.457,42.4957,42.4474,42.4764,38493.0
2024-12-03 13:45:00,43.93,43.95,43.9,43.91,38893.0,42.486,42.5054,42.457,42.4667,38893.0
2024-12-03 13:50:00,43.91,43.92,43.88,43.89,48524.0,42.4667,42.4764,42.4377,42.4474,48524.0
2024-12-03 13:55:00,43.89,43.89,43.86,43.89,67464.0,42.4474,42.4474,42.4183,42.4474,67464.0
2024-12-03 14:00:00,43.89,43.89,43.8,43.81,86586.0,42.4474,42.4474,42.3603,42.37,86586.0
2024-12-03 14:05:00,43.81,43.9,43.81,43.89,115075.0,42.37,42.457,42.37,42.4474,115075.0
2024-12-03 14:10:00,43.88,43.9,43.83,43.86,52213.0,42.4377,42.457,42.3893,42.4183,52213.0
2024-12-03 14:15:00,43.86,43.86,43.83,43.83,34284.0,42.4183,42.4183,42.3893,42.3893,34284.0
2024-12-03 14:20:00,43.84,43.87,43.81,43.86,64128.0,42.399,42.428,42.37,42.4183,64128.0
2024-12-03 14:25:00,43.86,43.86,43.82,43.84,51185.0,42.4183,42.4183,42.3797,42.399,51185.0
2024-12-03 14:30:00,43.85,43.87,43.83,43.85,42682.0,42.4087,42.428,42.3893,42.4087,42682.0
2024-12-03 14:35:00,43.84,43.86,43.81,43.83,36824.0,42.399,42.4183,42.37,42.3893,36824.0
2024-12-03 14:40:00,43.83,43.84,43.79,43.81,54766.0,42.3893,42.399,42.3506,42.37,54766.0
2024-12-03 14:45:00,43.82,43.82,43.8,43.82,51721.0,42.3797,42.3797,42.3603,42.3797,51721.0
2024-12-03 14:50:00,43.82,43.82,43.76,43.77,84568.0,42.3797,42.3797,42.3216,42.3313,84568.0
2024-12-03 14:55:00,43.77,43.8,43.76,43.77,70256.0,42.3313,42.3603,42.3216,42.3313,70256.0
2024-12-03 15:00:00,43.77,43.79,43.74,43.75,124024.0,42.3313,42.3506,42.3023,42.312,124024.0
2024-12-03 15:05:00,43.75,43.76,43.71,43.73,119744.0,42.312,42.3216,42.2733,42.2926,119744.0
2024-12-03 15:10:00,43.72,43.77,43.72,43.75,77178.0,42.2829,42.3313,42.2829,42.312,77178.0
2024-12-03 15:15:00,43.75,43.75,43.72,43.74,68152.0,42.312,42.312,42.2829,42.3023,68152.0
2024-12-03 15:20:00,43.75,43.75,43.72,43.75,67186.0,42.312,42.312,42.2829,42.312,67186.0
2024-12-03 15:25:00,43.75,43.75,43.71,43.72,123545.0,42.312,42.312,42.2733,42.2829,123545.0
2024-12-03 15:30:00,43.73,43.77,43.7,43.76,105511.0,42.2926,42.3313,42.2636,42.3216,105511.0
2024-12-03 15:35:00,43.75,43.76,43.73,43.74,96717.0,42.312,42.3216,42.2926,42.3023,96717.0
2024-12-03 15:40:00,43.75,43.77,43.73,43.76,114596.0,42.312,42.3313,42.2926,42.3216,114596.0
2024-12-03 15:45:00,43.76,43.81,43.74,43.8,149408.0,42.3216,42.37,42.3023,42.3603,149408.0
2024-12-03 15:50:00,43.8,43.84,43.77,43.84,264372.0,42.3603,42.399,42.3313,42.399,264372.0
2024-12-03 15:55:00,43.83,43.85,43.79,43.81,874170.0,42.3893,42.4087,42.3506,42.37,874170.0
2024-12-04 09:30:00,43.73,43.78,43.31,43.33,595497.0,42.2926,42.341,41.8864,41.9058,595497.0
2024-12-04 09:35:00,43.33,43.37,43.18,43.35,308984.0,41.9058,41.9445,41.7607,41.9251,308984.0
2024-12-04 09:40:00,43.35,43.37,43.07,43.09,253282.0,41.9251,41.9445,41.6543,41.6737,253282.0
2024-12-04 09:45:00,43.07,43.11,43.03,43.05,232124.0,41.6543,41.693,41.6156,41.635,232124.0
2024-12-04 09:50:00,43.05,43.07,42.91,42.97,238692.0,41.635,41.6543,41.4996,41.5576,238692.0
2024-12-04 09:55:00,42.98,43.1,42.97,43.09,187704.0,41.5673,41.6833,41.5576,41.6737,187704.0
2024-12-04 10:00:00,43.09,43.14,43.05,43.06,116215.0,41.6737,41.722,41.635,41.6446,116215.0
2024-12-04 10:05:00,43.05,43.07,42.98,43.03,179301.0,41.635,41.6543,41.5673,41.6156,179301.0
2024-12-04 10:10:00,43.02,43.05,42.97,43.01,152085.0,41.606,41.635,41.5576,41.5963,152085.0
2024-12-04 10:15:00,43.01,43.09,43.0,43.04,107639.0,41.5963,41.6737,41.5866,41.6253,107639.0
2024-12-04 10:20:00,43.04,43.04,42.92,42.93,112390.0,41.6253,41.6253,41.5092,41.5189,112390.0
2024-12-04 10:25:00,42.93,42.95,42.89,42.92,155339.0,41.5189,41.5383,41.4802,41.5092,155339.0
2024-12-04 10:30:00,42.92,42.94,42.79,42.8,136288.0,41.5092,41.5286,41.3835,41.3932,136288.0
2024-12-04 10:35:00,42.79,42.86,42.78,42.86,131902.0,41.3835,41.4512,41.3738,41.4512,131902.0
2024-12-04 10:40:00,42.86,42.9,42.85,42.88,123261.0,41.4512,41.4899,41.4415,41.4706,123261.0
2024-12-04 10:45:00,42.89,42.89,42.81,42.82,88093.0,41.4802,41.4802,41.4029,41.4125,88093.0
2024-12-04 10:50:00,42.82,42.82,42.78,42.78,154104.0,41.4125,41.4125,41.3738,41.3738,154104.0
2024-12-04 10:55:00,42.79,42.89,42.78,42.88,107162.0,41.3835,41.4802,41.3738,41.4706,107162.0
2024-12-04 11:00:00,42.88,42.88,42.83,42.84,77361.0,41.4706,41.4706,41.4222,41.4319,77361.0
2024-12-04 11:05:00,42.84,42.85,42.78,42.78,97577.0,41.4319,41.4415,41.3738,41.3738,97577.0
2024-12-04 11:10:00,42.79,42.9,42.78,42.9,139833.0,41.3835,41.4899,41.3738,41.4899,139833.0
2024-12-04 11:15:00,42.9,42.92,42.85,42.91,125665.0,41.4899,41.5092,41.4415,41.4996,125665.0
2024-12-04 11:20:00,42.91,42.99,42.91,42.97,141202.0,41.4996,41.5769,41.4996,41.5576,141202.0
2024-12-04 11:25:00,42.98,43.02,42.97,43.0,169601.0,41.5673,41.606,41.5576,41.5866,169601.0
2024-12-04 11:30:00,43.0,43.04,42.97,42.99,106190.0,41.5866,41.6253,41.5576,41.5769,106190.0
2024-12-04 11:35:00,42.99,42.99,42.89,42.89,95107.0,41.5769,41.5769,41.4802,41.4802,95107.0
2024-12-04 11:40:00,42.9,42.9,42.84,42.84,59211.0,41.4899,41.4899,41.4319,41.4319,59211.0
2024-12-04 11:45:00,42.84,42.92,42.83,42.92,108940.0,41.4319,41.5092,41.4222,41.5092,108940.0
2024-12-04 11:50:00,42.93,42.96,42.91,42.94,59813.0,41.5189,41.5479,41.4996,41.5286,59813.0
2024-12-04 11:55:00,42.93,42.95,42.92,42.92,53514.0,41.5189,41.5383,41.5092,41.5092,53514.0
2024-12-04 12:00:00,42.93,42.93,42.85,42.88,105325.0,41.5189,41.5189,41.4415,41.4706,105325.0
2024-12-04 12:05:00,42.88,42.88,42.82,42.83,62893.0,41.4706,41.4706,41.4125,41.4222,62893.0
2024-12-04 12:10:00,42.83,42.83,42.77,42.77,114461.0,41.4222,41.4222,41.3642,41.3642,114461.0
2024-12-04 12:15:00,42.78,42.79,42.7,42.73,206008.0,41.3738,41.3835,41.2965,41.3255,206008.0
2024-12-04 12:20:00,42.73,42.75,42.69,42.69,167205.0,41.3255,41.3448,41.2868,41.2868,167205.0
2024-12-04 12:25:00,42.7,42.74,42.67,42.7,151367.0,41.2965,41.3352,41.2675,41.2965,151367.0
2024-12-04 12:30:00,42.7,42.77,42.69,42.77,92586.0,41.2965,41.3642,41.2868,41.3642,92586.0
2024-12-04 12:35:00,42.77,42.83,42.75,42.82,128548.0,41.3642,41.4222,41.3448,41.4125,128548.0
2024-12-04 12:40:00,42.82,42.82,42.79,42.82,87643.0,41.4125,41.4125,41.3835,41.4125,87643.0
2024-12-04 12:45:00,42.82,42.82,42.77,42.79,68943.0,41.4125,41.4125,41.3642,41.3835,68943.0
2024-12-04 12:50:00,42.79,42.79,42.77,42.77,57239.0,41.3835,41.3835,41.3642,41.3642,57239.0
2024-12-04 12:55:00,42.77,42.81,42.77,42.8,94162.0,41.3642,41.4029,41.3642,41.3932,94162.0
2024-12-04 13:00:00,42.8,42.8,42.74,42.74,79622.0,41.3932,41.3932,41.3352,41.3352,79622.0
2024-12-04 13:05:00,42.75,42.78,42.72,42.76,149124.0,41.3448,41.3738,41.3158,41.3545,149124.0
2024-12-04 13:10:00,42.77,42.77,42.72,42.73,60452.0,41.3642,41.3642,41.3158,41.3255,60452.0
2024-12-04 13:15:00,42.72,42.74,42.7,42.73,159160.0,41.3158,41.3352,41.2965,41.3255,159160.0
2024-12-04 13:20:00,42.72,42.72,42.67,42.68,120734.0,41.3158,41.3158,41.2675,41.2771,120734.0
2024-12-04 13:25:00,42.68,42.68,42.65,42.66,101928.0,41.2771,41.2771,41.2481,41.2578,101928.0
2024-12-04 13:30:00,42.67,42.67,42.62,42.64,141264.0,41.2675,41.2675,41.2191,41.2384,141264.0
2024-12-04 13:35:00,42.65,42.75,42.64,42.7,139156.0,41.2481,41.3448,41.2384,41.2965,139156.0
2024-12-04 13:40:00,42.7,42.7,42.6,42.64,119985.0,41.2965,41.2965,41.1998,41.2384,119985.0
2024-12-04 13:45:00,42.64,42.69,42.64,42.68,63166.0,41.2384,41.2868,41.2384,41.2771,63166.0
2024-12-04 13:50:00,42.69,42.71,42.67,42.71,83680.0,41.2868,41.3061,41.2675,41.3061,83680.0
2024-12-04 13:55:00,42.71,42.73,42.68,42.69,144792.0,41.3061,41.3255,41.2771,41.2868,144792.0
2024-12-04 14:00:00,42.69,42.69,42.62,42.63,132720.0,41.2868,41.2868,41.2191,41.2288,132720.0
2024-12-04 14:05:00,42.63,42.65,42.59,42.6,148195.0,41.2288,41.2481,41.1901,41.1998,148195.0
2024-12-04 14:10:00,42.59,42.63,42.58,42.6,141302.0,41.1901,41.2288,41.1804,41.1998,141302.0
2024-12-04 14:15:00,42.59,42.66,42.57,42.59,236934.0,41.1901,41.2578,41.1707,41.1901,236934.0
2024-12-04 14:20:00,42.59,42.71,42.59,42.66,229684.0,41.1901,41.3061,41.1901,41.2578,229684.0
2024-12-04 14:25:00,42.66,42.67,42.63,42.66,123206.0,41.2578,41.2675,41.2288,41.2578,123206.0
2024-12-04 14:30:00,42.66,42.67,42.62,42.66,99711.0,41.2578,41.2675,41.2191,41.2578,99711.0
2024-12-04 14:35:00,42.66,42.72,42.65,42.66,176164.0,41.2578,41.3158,41.2481,41.2578,176164.0
2024-12-04 14:40:00,42.66,42.67,42.57,42.58,198575.0,41.2578,41.2675,41.1707,41.1804,198575.0
2024-12-04 14:45:00,42.59,42.59,42.54,42.54,130997.0,41.1901,41.1901,41.1417,41.1417,130997.0
2024-12-04 14:50:00,42.54,42.55,42.5,42.52,218166.0,41.1417,41.1514,41.103,41.1224,218166.0
2024-12-04 14:55:00,42.51,42.52,42.46,42.49,321347.0,41.1127,41.1224,41.0644,41.0934,321347.0
2024-12-04 15:00:00,42.48,42.49,42.44,42.48,242126.0,41.0837,41.0934,41.045,41.0837,242126.0
2024-12-04 15:05:00,42.47,42.55,42.4,42.51,420117.0,41.074,41.1514,41.0063,41.1127,420117.0
2024-12-04 15:10:00,42.5,42.52,42.48,42.49,161942.0,41.103,41.1224,41.0837,41.0934,161942.0
2024-12-04 15:15:00,42.49,42.54,42.47,42.5,317078.0,41.0934,41.1417,41.074,41.103,317078.0
2024-12-04 15:20:00,42.5,42.52,42.48,42.51,178120.0,41.103,41.1224,41.0837,41.1127,178120.0
2024-12-04 15:25:00,42.51,42.52,42.48,42.5,200038.0,41.1127,41.1224,41.0837,41.103,200038.0
2024-12-04 15:30:00,42.5,42.5,42.44,42.45,301076.0,41.103,41.103,41.045,41.0547,301076.0
2024-12-04 15:35:00,42.46,42.53,42.43,42.51,477455.0,41.0644,41.1321,41.0353,41.1127,477455.0
2024-12-04 15:40:00,42.51,42.56,42.5,42.56,225399.0,41.1127,41.1611,41.103,41.1611,225399.0
2024-12-04 15:45:00,42.55,42.58,42.5,42.58,336513.0,41.1514,41.1804,41.103,41.1804,336513.0
2024-12-04 15:50:00,42.58,42.61,42.5,42.51,467716.0,41.1804,41.2094,41.103,41.1127,467716.0
2024-12-04 15:55:00,42.51,42.53,42.48,42.53,1270911.0,41.1127,41.1321,41.0837,41.1321,1270911.0
2024-12-05 09:30:00,42.59,42.82,42.52,42.63,433021.0,41.1901,41.4125,41.1224,41.2288,433021.0
2024-12-05 09:35:00,42.63,42.77,42.56,42.71,284332.0,41.2288,41.3642,41.1611,41.3061,284332.0
2024-12-05 09:40:00,42.71,42.84,42.71,42.78,180740.0,41.3061,41.4319,41.3061,41.3738,180740.0
2024-12-05 09:45:00,42.76,42.84,42.74,42.84,74952.0,41.3545,41.4319,41.3352,41.4319,74952.0
2024-12-05 09:50:00,42.83,42.85,42.77,42.83,116488.0,41.4222,41.4415,41.3642,41.4222,116488.0
2024-12-05 09:55:00,42.83,42.85,42.8,42.82,79888.0,41.4222,41.4415,41.3932,41.4125,79888.0
2024-12-05 10:00:00,42.82,42.84,42.79,42.83,155257.0,41.4125,41.4319,41.3835,41.4222,155257.0
2024-12-05 10:05:00,42.83,42.87,42.72,42.75,134111.0,41.4222,41.4609,41.3158,41.3448,134111.0
2024-12-05 10:10:00,42.76,42.76,42.69,42.7,98864.0,41.3545,41.3545,41.2868,41.2965,98864.0
2024-12-05 10:15:00,42.69,42.74,42.66,42.73,338223.0,41.2868,41.3352,41.2578,41.3255,338223.0
2024-12-05 10:20:00,42.73,42.83,42.69,42.8,148047.0,41.3255,41.4222,41.2868,41.3932,148047.0
2024-12-05 10:25:00,42.79,42.8,42.72,42.73,90503.0,41.3835,41.3932,41.3158,41.3255,90503.0
2024-12-05 10:30:00,42.72,42.73,42.67,42.72,228693.0,41.3158,41.3255,41.2675,41.3158,228693.0
2024-12-05 10:35:00,42.72,42.75,42.7,42.75,89694.0,41.3158,41.3448,41.2965,41.3448,89694.0
2024-12-05 10:40:00,42.75,42.81,42.74,42.77,107497.0,41.3448,41.4029,41.3352,41.3642,107497.0
2024-12-05 10:45:00,42.77,42.83,42.76,42.83,80333.0,41.3642,41.4222,41.3545,41.4222,80333.0
2024-12-05 10:50:00,42.83,42.85,42.81,42.84,74180.0,41.4222,41.4415,41.4029,41.4319,74180.0
2024-12-05 10:55:00,42.83,42.86,42.82,42.86,80244.0,41.4222,41.4512,41.4125,41.4512,80244.0
2024-12-05 11:00:00,42.86,42.86,42.77,42.77,87947.0,41.4512,41.4512,41.3642,41.3642,87947.0
2024-12-05 11:05:00,42.78,42.79,42.76,42.77,60257.0,41.3738,41.3835,41.3545,41.3642,60257.0
2024-12-05 11:10:00,42.77,42.77,42.67,42.69,87456.0,41.3642,41.3642,41.2675,41.2868,87456.0
2024-12-05 11:15:00,42.69,42.69,42.66,42.68,84678.0,41.2868,41.2868,41.2578,41.2771,84678.0
2024-12-05 11:20:00,42.69,42.72,42.67,42.71,82223.0,41.2868,41.3158,41.2675,41.3061,82223.0
2024-12-05 11:25:00,42.71,42.81,42.7,42.79,94975.0,41.3061,41.4029,41.2965,41.3835,94975.0
2024-12-05 11:30:00,42.8,42.8,42.76,42.78,103354.0,41.3932,41.3932,41.3545,41.3738,103354.0
2024-12-05 11:35:00,42.77,42.82,42.76,42.82,55893.0,41.3642,41.4125,41.3545,41.4125,55893.0
2024-12-05 11:40:00,42.83,42.83,42.81,42.83,44136.0,41.4222,41.4222,41.4029,41.4222,44136.0
2024-12-05 11:45:00,42.83,42.84,42.78,42.8,49529.0,41.4222,41.4319,41.3738,41.3932,49529.0
2024-12-05 11:50:00,42.79,42.82,42.75,42.76,387445.0,41.3835,41.4125,41.3448,41.3545,387445.0
2024-12-05 11:55:00,42.76,42.8,42.73,42.77,61523.0,41.3545,41.3932,41.3255,41.3642,61523.0
2024-12-05 12:00:00,42.77,42.78,42.73,42.75,69447.0,41.3642,41.3738,41.3255,41.3448,69447.0
2024-12-05 12:05:00,42.75,42.79,42.74,42.77,52269.0,41.3448,41.3835,41.3352,41.3642,52269.0
2024-12-05 12:10:00,42.77,42.79,42.77,42.77,41021.0,41.3642,41.3835,41.3642,41.3642,41021.0
2024-12-05 12:15:00,42.77,42.78,42.75,42.76,42881.0,41.3642,41.3738,41.3448,41.3545,42881.0
2024-12-05 12:20:00,42.75,42.77,42.74,42.77,61914.0,41.3448,41.3642,41.3352,41.3642,61914.0
2024-12-05 12:25:00,42.77,42.79,42.76,42.79,51553.0,41.3642,41.3835,41.3545,41.3835,51553.0
2024-12-05 12:30:00,42.78,42.79,42.77,42.77,35656.0,41.3738,41.3835,41.3642,41.3642,35656.0
2024-12-05 12:35:00,42.77,42.79,42.75,42.76,42754.0,41.3642,41.3835,41.3448,41.3545,42754.0
2024-12-05 12:40:00,42.75,42.77,42.75,42.77,45905.0,41.3448,41.3642,41.3448,41.3642,45905.0
2024-12-05 12:45:00,42.75,42.76,42.73,42.76,40855.0,41.3448,41.3545,41.3255,41.3545,40855.0
2024-12-05 12:50:00,42.75,42.79,42.73,42.77,64353.0,41.3448,41.3835,41.3255,41.3642,64353.0
2024-12-05 12:55:00,42.77,42.79,42.77,42.79,40954.0,41.3642,41.3835,41.3642,41.3835,40954.0
2024-12-05 13:00:00,42.78,42.8,42.77,42.79,44149.0,41.3738,41.3932,41.3642,41.3835,44149.0
2024-12-05 13:05:00,42.78,42.79,42.77,42.79,35872.0,41.3738,41.3835,41.3642,41.3835,35872.0
2024-12-05 13:10:00,42.79,42.82,42.78,42.79,61723.0,41.3835,41.4125,41.3738,41.3835,61723.0
2024-12-05 13:15:00,42.79,42.8,42.75,42.76,79167.0,41.3835,41.3932,41.3448,41.3545,79167.0
2024-12-05 13:20:00,42.75,42.76,42.68,42.68,97112.0,41.3448,41.3545,41.2771,41.2771,97112.0
2024-12-05 13:25:00,42.69,42.76,42.68,42.73,47404.0,41.2868,41.3545,41.2771,41.3255,47404.0
2024-12-05 13:30:00,42.73,42.73,42.68,42.69,74055.0,41.3255,41.3255,41.2771,41.2868,74055.0
2024-12-05 13:35:00,42.69,42.72,42.68,42.72,76371.0,41.2868,41.3158,41.2771,41.3158,76371.0
2024-12-05 13:40:00,42.72,42.74,42.71,42.73,54679.0,41.3158,41.3352,41.3061,41.3255,54679.0
2024-12-05 13:45:00,42.73,42.77,42.72,42.77,64845.0,41.3255,41.3642,41.3158,41.3642,64845.0
2024-12-05 13:50:00,42.76,42.77,42.72,42.77,80705.0,41.3545,41.3642,41.3158,41.3642,80705.0
2024-12-05 13:55:00,42.77,42.78,42.75,42.77,68163.0,41.3642,41.3738,41.3448,41.3642,68163.0
2024-12-05 14:00:00,42.77,42.78,42.69,42.69,98406.0,41.3642,41.3738,41.2868,41.2868,98406.0
2024-12-05 14:05:00,42.69,42.7,42.65,42.66,89920.0,41.2868,41.2965,41.2481,41.2578,89920.0
2024-12-05 14:10:00,42.66,42.67,42.59,42.59,113272.0,41.2578,41.2675,41.1901,41.1901,113272.0
2024-12-05 14:15:00,42.59,42.61,42.55,42.55,159705.0,41.1901,41.2094,41.1514,41.1514,159705.0
2024-12-05 14:20:00,42.56,42.62,42.55,42.59,132980.0,41.1611,41.2191,41.1514,41.1901,132980.0
2024-12-05 14:25:00,42.59,42.6,42.56,42.56,72076.0,41.1901,41.1998,41.1611,41.1611,72076.0
2024-12-05 14:30:00,42.56,42.58,42.55,42.56,85191.0,41.1611,41.1804,41.1514,41.1611,85191.0
2024-12-05 14:35:00,42.57,42.61,42.56,42.58,103829.0,41.1707,41.2094,41.1611,41.1804,103829.0
2024-12-05 14:40:00,42.59,42.62,42.55,42.62,117114.0,41.1901,41.2191,41.1514,41.2191,117114.0
2024-12-05 14:45:00,42.62,42.64,42.61,42.61,120727.0,41.2191,41.2384,41.2094,41.2094,120727.0
2024-12-05 14:50:00,42.62,42.65,42.59,42.63,96779.0,41.2191,41.2481,41.1901,41.2288,96779.0
2024-12-05 14:55:00,42.63,42.63,42.58,42.59,70318.0,41.2288,41.2288,41.1804,41.1901,70318.0
2024-12-05 15:00:00,42.59,42.61,42.57,42.58,77797.0,41.1901,41.2094,41.1707,41.1804,77797.0
2024-12-05 15:05:00,42.59,42.61,42.56,42.61,110140.0,41.1901,41.2094,41.1611,41.2094,110140.0
2024-12-05 15:10:00,42.6,42.62,42.59,42.62,58293.0,41.1998,41.2191,41.1901,41.2191,58293.0
2024-12-05 15:15:00,42.62,42.63,42.59,42.59,90410.0,41.2191,41.2288,41.1901,41.1901,90410.0
2024-12-05 15:20:00,42.6,42.63,42.59,42.62,108768.0,41.1998,41.2288,41.1901,41.2191,108768.0
2024-12-05 15:25:00,42.62,42.63,42.58,42.61,169851.0,41.2191,41.2288,41.1804,41.2094,169851.0
2024-12-05 15:30:00,42.61,42.64,42.6,42.64,162500.0,41.2094,41.2384,41.1998,41.2384,162500.0
2024-12-05 15:35:00,42.64,42.64,42.6,42.62,114932.0,41.2384,41.2384,41.1998,41.2191,114932.0
2024-12-05 15:40:00,42.62,42.62,42.57,42.58,145188.0,41.2191,41.2191,41.1707,41.1804,145188.0
2024-12-05 15:45:00,42.58,42.62,42.57,42.61,217550.0,41.1804,41.2191,41.1707,41.2094,217550.0
2024-12-05 15:50:00,42.62,42.63,42.57,42.59,362913.0,41.2191,41.2288,41.1707,41.1901,362913.0
2024-12-05 15:55:00,42.59,42.61,42.53,42.56,1203767.0,41.1901,41.2094,41.1321,41.1611,1203767.0
2024-12-06 09:30:00,42.53,42.67,42.43,42.55,404269.0,41.1321,41.2675,41.0353,41.1514,404269.0
2024-12-06 09:35:00,42.54,42.57,42.3,42.34,226137.0,41.1417,41.1707,40.9096,40.9483,226137.0
2024-12-06 09:40:00,42.33,42.37,42.2,42.24,181540.0,40.9386,40.9773,40.8129,40.8516,181540.0
2024-12-06 09:45:00,42.23,42.29,42.11,42.17,290360.0,40.8419,40.9,40.7259,40.7839,290360.0
2024-12-06 09:50:00,42.17,42.2,42.02,42.05,238741.0,40.7839,40.8129,40.6388,40.6678,238741.0
2024-12-06 09:55:00,42.05,42.17,42.01,42.16,204671.0,40.6678,40.7839,40.6292,40.7742,204671.0
2024-12-06 10:00:00,42.16,42.16,42.05,42.09,292287.0,40.7742,40.7742,40.6678,40.7065,292287.0
2024-12-06 10:05:00,42.09,42.14,42.03,42.13,286675.0,40.7065,40.7549,40.6485,40.7452,286675.0
2024-12-06 10:10:00,42.12,42.2,42.11,42.14,139938.0,40.7355,40.8129,40.7259,40.7549,139938.0
2024-12-06 10:15:00,42.14,42.16,42.12,42.13,81409.0,40.7549,40.7742,40.7355,40.7452,81409.0
2024-12-06 10:20:00,42.14,42.14,42.08,42.11,119135.0,40.7549,40.7549,40.6969,40.7259,119135.0
2024-12-06 10:25:00,42.11,42.18,42.1,42.13,91710.0,40.7259,40.7936,40.7162,40.7452,91710.0
2024-12-06 10:30:00,42.13,42.18,42.1,42.16,103679.0,40.7452,40.7936,40.7162,40.7742,103679.0
2024-12-06 10:35:00,42.17,42.23,42.15,42.2,133129.0,40.7839,40.8419,40.7646,40.8129,133129.0
2024-12-06 10:40:00,42.21,42.21,42.15,42.16,81104.0,40.8226,40.8226,40.7646,40.7742,81104.0
2024-12-06 10:45:00,42.16,42.27,42.15,42.27,90301.0,40.7742,40.8806,40.7646,40.8806,90301.0
2024-12-06 10:50:00,42.27,42.36,42.23,42.36,140444.0,40.8806,40.9677,40.8419,40.9677,140444.0
2024-12-06 10:55:00,42.36,42.37,42.32,42.34,111685.0,40.9677,40.9773,40.929,40.9483,111685.0
2024-12-06 11:00:00,42.34,42.37,42.3,42.33,90554.0,40.9483,40.9773,40.9096,40.9386,90554.0
2024-12-06 11:05:00,42.33,42.35,42.3,42.3,78291.0,40.9386,40.958,40.9096,40.9096,78291.0
2024-12-06 11:10:00,42.3,42.31,42.28,42.29,99651.0,40.9096,40.9193,40.8903,40.9,99651.0
2024-12-06 11:15:00,42.28,42.31,42.27,42.29,80182.0,40.8903,40.9193,40.8806,40.9,80182.0
2024-12-06 11:20:00,42.29,42.4,42.28,42.38,110071.0,40.9,41.0063,40.8903,40.987,110071.0
2024-12-06 11:25:00,42.39,42.5,42.38,42.48,167057.0,40.9967,41.103,40.987,41.0837,167057.0
2024-12-06 11:30:00,42.48,42.49,42.4,42.4,90738.0,41.0837,41.0934,41.0063,41.0063,90738.0
2024-12-06 11:35:00,42.41,42.45,42.37,42.4,127656.0,41.016,41.0547,40.9773,41.0063,127656.0
2024-12-06 11:40:00,42.39,42.42,42.35,42.41,130049.0,40.9967,41.0257,40.958,41.016,130049.0
2024-12-06 11:45:00,42.41,42.43,42.37,42.38,63277.0,41.016,41.0353,40.9773,40.987,63277.0
2024-12-06 11:50:00,42.39,42.42,42.38,42.4,71871.0,40.9967,41.0257,40.987,41.0063,71871.0
2024-12-06 11:55:00,42.39,42.4,42.28,42.3,420182.0,40.9967,41.0063,40.8903,40.9096,420182.0
2024-12-06 12:00:00,42.29,42.39,42.28,42.36,157051.0,40.9,40.9967,40.8903,40.9677,157051.0
2024-12-06 12:05:00,42.36,42.36,42.3,42.32,34471.0,40.9677,40.9677,40.9096,40.929,34471.0
2024-12-06 12:10:00,42.32,42.33,42.29,42.32,37057.0,40.929,40.9386,40.9,40.929,37057.0
2024-12-06 12:15:00,42.31,42.36,42.31,42.34,77265.0,40.9193,40.9677,40.9193,40.9483,77265.0
2024-12-06 12:20:00,42.35,42.41,42.34,42.35,46916.0,40.958,41.016,40.9483,40.958,46916.0
2024-12-06 12:25:00,42.35,42.35,42.32,42.34,58983.0,40.958,40.958,40.929,40.9483,58983.0
2024-12-06 12:30:00,42.34,42.39,42.34,42.35,113208.0,40.9483,40.9967,40.9483,40.958,113208.0
2024-12-06 12:35:00,42.34,42.36,42.33,42.34,35292.0,40.9483,40.9677,40.9386,40.9483,35292.0
2024-12-06 12:40:00,42.34,42.37,42.33,42.37,60993.0,40.9483,40.9773,40.9386,40.9773,60993.0
2024-12-06 12:45:00,42.37,42.41,42.36,42.41,55062.0,40.9773,41.016,40.9677,41.016,55062.0
2024-12-06 12:50:00,42.41,42.43,42.39,42.41,90284.0,41.016,41.0353,40.9967,41.016,90284.0
2024-12-06 12:55:00,42.41,42.45,42.4,42.43,125684.0,41.016,41.0547,41.0063,41.0353,125684.0
2024-12-06 13:00:00,42.44,42.44,42.41,42.44,34703.0,41.045,41.045,41.016,41.045,34703.0
2024-12-06 13:05:00,42.44,42.44,42.41,42.43,72832.0,41.045,41.045,41.016,41.0353,72832.0
2024-12-06 13:10:00,42.43,42.45,42.41,42.43,84756.0,41.0353,41.0547,41.016,41.0353,84756.0
2024-12-06 13:15:00,42.44,42.44,42.37,42.38,94300.0,41.045,41.045,40.9773,40.987,94300.0
2024-12-06 13:20:00,42.38,42.42,42.37,42.41,53423.0,40.987,41.0257,40.9773,41.016,53423.0
2024-12-06 13:25:00,42.4,42.42,42.38,42.41,90243.0,41.0063,41.0257,40.987,41.016,90243.0
2024-12-06 13:30:00,42.41,42.44,42.39,42.41,83645.0,41.016,41.045,40.9967,41.016,83645.0
2024-12-06 13:35:00,42.41,42.45,42.4,42.44,70001.0,41.016,41.0547,41.0063,41.045,70001.0
2024-12-06 13:40:00,42.45,42.47,42.43,42.44,85760.0,41.0547,41.074,41.0353,41.045,85760.0
2024-12-06 13:45:00,42.45,42.48,42.45,42.47,38958.0,41.0547,41.0837,41.0547,41.074,38958.0
2024-12-06 13:50:00,42.47,42.47,42.44,42.46,43146.0,41.074,41.074,41.045,41.0644,43146.0
2024-12-06 13:55:00,42.47,42.47,42.43,42.44,56948.0,41.074,41.074,41.0353,41.045,56948.0
2024-12-06 14:00:00,42.43,42.47,42.37,42.38,104466.0,41.0353,41.074,40.9773,40.987,104466.0
2024-12-06 14:05:00,42.38,42.4,42.36,42.38,39178.0,40.987,41.0063,40.9677,40.987,39178.0
2024-12-06 14:10:00,42.38,42.39,42.32,42.32,54869.0,40.987,40.9967,40.929,40.929,54869.0
2024-12-06 14:15:00,42.33,42.35,42.31,42.34,94050.0,40.9386,40.958,40.9193,40.9483,94050.0
2024-12-06 14:20:00,42.34,42.35,42.33,42.34,42855.0,40.9483,40.958,40.9386,40.9483,42855.0
2024-12-06 14:25:00,42.34,42.37,42.34,42.34,71899.0,40.9483,40.9773,40.9483,40.9483,71899.0
2024-12-06 14:30:00,42.34,42.36,42.32,42.36,75551.0,40.9483,40.9677,40.929,40.9677,75551.0
2024-12-06 14:35:00,42.36,42.36,42.31,42.33,104316.0,40.9677,40.9677,40.9193,40.9386,104316.0
2024-12-06 14:40:00,42.32,42.36,42.32,42.36,60960.0,40.929,40.9677,40.929,40.9677,60960.0
2024-12-06 14:45:00,42.36,42.37,42.31,42.33,101082.0,40.9677,40.9773,40.9193,40.9386,101082.0
2024-12-06 14:50:00,42.33,42.36,42.32,42.33,77990.0,40.9386,40.9677,40.929,40.9386,77990.0
2024-12-06 14:55:00,42.34,42.34,42.29,42.3,106744.0,40.9483,40.9483,40.9,40.9096,106744.0
2024-12-06 15:00:00,42.29,42.3,42.24,42.26,115716.0,40.9,40.9096,40.8516,40.8709,115716.0
2024-12-06 15:05:00,42.25,42.29,42.25,42.28,101384.0,40.8613,40.9,40.8613,40.8903,101384.0
2024-12-06 15:10:00,42.29,42.32,42.28,42.29,72418.0,40.9,40.929,40.8903,40.9,72418.0
2024-12-06 15:15:00,42.29,42.3,42.25,42.27,110668.0,40.9,40.9096,40.8613,40.8806,110668.0
2024-12-06 15:20:00,42.27,42.33,42.27,42.33,160282.0,40.8806,40.9386,40.8806,40.9386,160282.0
2024-12-06 15:25:00,42.32,42.35,42.31,42.33,95992.0,40.929,40.958,40.9193,40.9386,95992.0
2024-12-06 15:30:00,42.34,42.35,42.3,42.31,155421.0,40.9483,40.958,40.9096,40.9193,155421.0
2024-12-06 15:35:00,42.32,42.33,42.3,42.3,121257.0,40.929,40.9386,40.9096,40.9096,121257.0
2024-12-06 15:40:00,42.3,42.33,42.3,42.32,140900.0,40.9096,40.9386,40.9096,40.929,140900.0
2024-12-06 15:45:00,42.32,42.37,42.3,42.36,206504.0,40.929,40.9773,40.9096,40.9677,206504.0
2024-12-06 15:50:00,42.36,42.39,42.33,42.34,238414.0,40.9677,40.9967,40.9386,40.9483,238414.0
2024-12-06 15:55:00,42.33,42.39,42.3,42.37,1164130.0,40.9386,40.9967,40.9096,40.9773,1164130.0
2024-12-09 09:30:00,42.47,42.76,42.4,42.65,462374.0,41.074,41.3545,41.0063,41.2481,462374.0
2024-12-09 09:35:00,42.63,42.7,42.59,42.61,121352.0,41.2288,41.2965,41.1901,41.2094,121352.0
2024-12-09 09:40:00,42.6,42.65,42.5,42.61,118050.0,41.1998,41.2481,41.103,41.2094,118050.0
2024-12-09 09:45:00,42.61,42.63,42.54,42.58,144291.0,41.2094,41.2288,41.1417,41.1804,144291.0
2024-12-09 09:50:00,42.58,42.62,42.44,42.45,131767.0,41.1804,41.2191,41.045,41.0547,131767.0
2024-12-09 09:55:00,42.43,42.51,42.36,42.39,209919.0,41.0353,41.1127,40.9677,40.9967,209919.0
2024-12-09 10:00:00,42.4,42.46,42.27,42.28,174874.0,41.0063,41.0644,40.8806,40.8903,174874.0
2024-12-09 10:05:00,42.27,42.27,42.16,42.21,156959.0,40.8806,40.8806,40.7742,40.8226,156959.0
2024-12-09 10:10:00,42.21,42.27,42.18,42.25,123209.0,40.8226,40.8806,40.7936,40.8613,123209.0
2024-12-09 10:15:00,42.24,42.34,42.22,42.33,83850.0,40.8516,40.9483,40.8323,40.9386,83850.0
2024-12-09 10:20:00,42.33,42.41,42.32,42.39,85254.0,40.9386,41.016,40.929,40.9967,85254.0
2024-12-09 10:25:00,42.4,42.58,42.4,42.55,97817.0,41.0063,41.1804,41.0063,41.1514,97817.0
2024-12-09 10:30:00,42.54,42.7,42.53,42.7,127611.0,41.1417,41.2965,41.1321,41.2965,127611.0
2024-12-09 10:35:00,42.7,42.89,42.68,42.83,185502.0,41.2965,41.4802,41.2771,41.4222,185502.0
2024-12-09 10:40:00,42.84,42.86,42.8,42.82,177975.0,41.4319,41.4512,41.3932,41.4125,177975.0
2024-12-09 10:45:00,42.81,42.86,42.74,42.86,130323.0,41.4029,41.4512,41.3352,41.4512,130323.0
2024-12-09 10:50:00,42.87,42.93,42.86,42.9,123557.0,41.4609,41.5189,41.4512,41.4899,123557.0
2024-12-09 10:55:00,42.89,42.95,42.87,42.95,121471.0,41.4802,41.5383,41.4609,41.5383,121471.0
2024-12-09 11:00:00,42.95,42.96,42.87,42.96,161121.0,41.5383,41.5479,41.4609,41.5479,161121.0
2024-12-09 11:05:00,42.96,43.07,42.95,43.06,214367.0,41.5479,41.6543,41.5383,41.6446,214367.0
2024-12-09 11:10:00,43.06,43.1,42.97,42.98,152689.0,41.6446,41.6833,41.5576,41.5673,152689.0
2024-12-09 11:15:00,42.99,43.01,42.89,42.89,116859.0,41.5769,41.5963,41.4802,41.4802,116859.0
2024-12-09 11:20:00,42.9,42.91,42.83,42.83,116608.0,41.4899,41.4996,41.4222,41.4222,116608.0
2024-12-09 11:25:00,42.83,42.91,42.81,42.88,104685.0,41.4222,41.4996,41.4029,41.4706,104685.0
2024-12-09 11:30:00,42.89,42.89,42.83,42.84,45282.0,41.4802,41.4802,41.4222,41.4319,45282.0
2024-12-09 11:35:00,42.83,42.84,42.76,42.83,95628.0,41.4222,41.4319,41.3545,41.4222,95628.0
2024-12-09 11:40:00,42.83,42.89,42.8,42.87,76568.0,41.4222,41.4802,41.3932,41.4609,76568.0
2024-12-09 11:45:00,42.87,42.91,42.85,42.88,105475.0,41.4609,41.4996,41.4415,41.4706,105475.0
2024-12-09 11:50:00,42.88,42.95,42.87,42.94,111222.0,41.4706,41.5383,41.4609,41.5286,111222.0
2024-12-09 11:55:00,42.94,43.0,42.93,42.99,157063.0,41.5286,41.5866,41.5189,41.5769,157063.0
2024-12-09 12:00:00,42.98,43.0,42.94,42.95,84628.0,41.5673,41.5866,41.5286,41.5383,84628.0
2024-12-09 12:05:00,42.95,43.0,42.94,42.96,95030.0,41.5383,41.5866,41.5286,41.5479,95030.0
2024-12-09 12:10:00,42.94,43.01,42.94,43.01,47429.0,41.5286,41.5963,41.5286,41.5963,47429.0
2024-12-09 12:15:00,43.01,43.02,42.98,43.02,66896.0,41.5963,41.606,41.5673,41.606,66896.0
2024-12-09 12:20:00,43.01,43.02,42.94,42.95,65127.0,41.5963,41.606,41.5286,41.5383,65127.0
2024-12-09 12:25:00,42.95,43.05,42.93,43.04,123600.0,41.5383,41.635,41.5189,41.6253,123600.0
2024-12-09 12:30:00,43.04,43.07,43.01,43.01,71106.0,41.6253,41.6543,41.5963,41.5963,71106.0
2024-12-09 12:35:00,43.01,43.05,43.0,43.03,86957.0,41.5963,41.635,41.5866,41.6156,86957.0
2024-12-09 12:40:00,43.03,43.04,43.01,43.02,72148.0,41.6156,41.6253,41.5963,41.606,72148.0
2024-12-09 12:45:00,43.02,43.04,42.94,42.95,89060.0,41.606,41.6253,41.5286,41.5383,89060.0
2024-12-09 12:50:00,42.95,42.96,42.74,42.75,156555.0,41.5383,41.5479,41.3352,41.3448,156555.0
2024-12-09 12:55:00,42.75,42.77,42.61,42.63,236831.0,41.3448,41.3642,41.2094,41.2288,236831.0
2024-12-09 13:00:00,42.63,42.76,42.61,42.76,211592.0,41.2288,41.3545,41.2094,41.3545,211592.0
2024-12-09 13:05:00,42.75,42.79,42.71,42.73,115170.0,41.3448,41.3835,41.3061,41.3255,115170.0
2024-12-09 13:10:00,42.73,42.8,42.73,42.75,59913.0,41.3255,41.3932,41.3255,41.3448,59913.0
2024-12-09 13:15:00,42.74,42.78,42.69,42.69,75833.0,41.3352,41.3738,41.2868,41.2868,75833.0
2024-12-09 13:20:00,42.7,42.72,42.61,42.62,78829.0,41.2965,41.3158,41.2094,41.2191,78829.0
2024-12-09 13:25:00,42.62,42.65,42.6,42.61,69796.0,41.2191,41.2481,41.1998,41.2094,69796.0
2024-12-09 13:30:00,42.62,42.64,42.6,42.63,52133.0,41.2191,41.2384,41.1998,41.2288,52133.0
2024-12-09 13:35:00,42.62,42.67,42.61,42.65,44132.0,41.2191,41.2675,41.2094,41.2481,44132.0
2024-12-09 13:40:00,42.65,42.71,42.64,42.65,71320.0,41.2481,41.3061,41.2384,41.2481,71320.0
2024-12-09 13:45:00,42.66,42.74,42.63,42.7,74492.0,41.2578,41.3352,41.2288,41.2965,74492.0
2024-12-09 13:50:00,42.71,42.75,42.7,42.72,53094.0,41.3061,41.3448,41.2965,41.3158,53094.0
2024-12-09 13:55:00,42.72,42.73,42.7,42.7,64149.0,41.3158,41.3255,41.2965,41.2965,64149.0
2024-12-09 14:00:00,42.7,42.73,42.67,42.72,62716.0,41.2965,41.3255,41.2675,41.3158,62716.0
2024-12-09 14:05:00,42.72,42.74,42.7,42.73,63496.0,41.3158,41.3352,41.2965,41.3255,63496.0
2024-12-09 14:10:00,42.73,42.75,42.72,42.75,57312.0,41.3255,41.3448,41.3158,41.3448,57312.0
2024-12-09 14:15:00,42.75,42.75,42.63,42.64,84632.0,41.3448,41.3448,41.2288,41.2384,84632.0
2024-12-09 14:20:00,42.63,42.67,42.61,42.63,172576.0,41.2288,41.2675,41.2094,41.2288,172576.0
2024-12-09 14:25:00,42.62,42.65,42.6,42.62,82354.0,41.2191,41.2481,41.1998,41.2191,82354.0
2024-12-09 14:30:00,42.63,42.72,42.63,42.72,104374.0,41.2288,41.3158,41.2288,41.3158,104374.0
2024-12-09 14:35:00,42.72,42.73,42.71,42.72,46947.0,41.3158,41.3255,41.3061,41.3158,46947.0
2024-12-09 14:40:00,42.72,42.72,42.65,42.68,60847.0,41.3158,41.3158,41.2481,41.2771,60847.0
2024-12-09 14:45:00,42.68,42.7,42.66,42.7,51635.0,41.2771,41.2965,41.2578,41.2965,51635.0
2024-12-09 14:50:00,42.69,42.71,42.66,42.69,87129.0,41.2868,41.3061,41.2578,41.2868,87129.0
2024-12-09 14:55:00,42.69,42.71,42.64,42.66,67297.0,41.2868,41.3061,41.2384,41.2578,67297.0
2024-12-09 15:00:00,42.65,42.68,42.62,42.63,64321.0,41.2481,41.2771,41.2191,41.2288,64321.0
2024-12-09 15:05:00,42.63,42.65,42.6,42.64,57248.0,41.2288,41.2481,41.1998,41.2384,57248.0
2024-12-09 15:10:00,42.64,42.65,42.58,42.59,108493.0,41.2384,41.2481,41.1804,41.1901,108493.0
2024-12-09 15:15:00,42.59,42.63,42.57,42.6,166088.0,41.1901,41.2288,41.1707,41.1998,166088.0
2024-12-09 15:20:00,42.61,42.62,42.53,42.55,82785.0,41.2094,41.2191,41.1321,41.1514,82785.0
2024-12-09 15:25:00,42.55,42.59,42.54,42.59,100000.0,41.1514,41.1901,41.1417,41.1901,100000.0
2024-12-09 15:30:00,42.59,42.61,42.55,42.57,103138.0,41.1901,41.2094,41.1514,41.1707,103138.0
2024-12-09 15:35:00,42.57,42.58,42.48,42.48,165402.0,41.1707,41.1804,41.0837,41.0837,165402.0
2024-12-09 15:40:00,42.48,42.49,42.44,42.45,171053.0,41.0837,41.0934,41.045,41.0547,171053.0
2024-12-09 15:45:00,42.45,42.47,42.42,42.46,172363.0,41.0547,41.074,41.0257,41.0644,172363.0
2024-12-09 15:50:00,42.45,42.46,42.36,42.38,266633.0,41.0547,41.0644,40.9677,40.987,266633.0
2024-12-09 15:55:00,42.37,42.41,42.34,42.37,1024609.0,40.9773,41.016,40.9483,40.9773,1024609.0
2024-12-10 09:30:00,42.37,42.4,42.15,42.18,596098.0,40.9773,41.0063,40.7646,40.7936,596098.0
2024-12-10 09:35:00,42.19,42.29,42.13,42.26,155996.0,40.8032,40.9,40.7452,40.8709,155996.0
2024-12-10 09:40:00,42.26,42.27,42.15,42.2,123147.0,40.8709,40.8806,40.7646,40.8129,123147.0
2024-12-10 09:45:00,42.21,42.23,42.12,42.13,172012.0,40.8226,40.8419,40.7355,40.7452,172012.0
2024-12-10 09:50:00,42.13,42.2,42.07,42.2,190816.0,40.7452,40.8129,40.6872,40.8129,190816.0
2024-12-10 09:55:00,42.2,42.33,42.2,42.27,171524.0,40.8129,40.9386,40.8129,40.8806,171524.0
2024-12-10 10:00:00,42.27,42.32,42.22,42.3,128904.0,40.8806,40.929,40.8323,40.9096,128904.0
2024-12-10 10:05:00,42.3,42.41,42.3,42.35,104403.0,40.9096,41.016,40.9096,40.958,104403.0
2024-12-10 10:10:00,42.34,42.37,42.29,42.3,79251.0,40.9483,40.9773,40.9,40.9096,79251.0
2024-12-10 10:15:00,42.3,42.34,42.28,42.29,57034.0,40.9096,40.9483,40.8903,40.9,57034.0
2024-12-10 10:20:00,42.3,42.36,42.27,42.34,97532.0,40.9096,40.9677,40.8806,40.9483,97532.0
2024-12-10 10:25:00,42.34,42.39,42.31,42.38,65869.0,40.9483,40.9967,40.9193,40.987,65869.0
2024-12-10 10:30:00,42.37,42.39,42.31,42.32,115749.0,40.9773,40.9967,40.9193,40.929,115749.0
2024-12-10 10:35:00,42.34,42.36,42.29,42.32,106293.0,40.9483,40.9677,40.9,40.929,106293.0
2024-12-10 10:40:00,42.32,42.36,42.3,42.35,70295.0,40.929,40.9677,40.9096,40.958,70295.0
2024-12-10 10:45:00,42.36,42.43,42.33,42.41,93156.0,40.9677,41.0353,40.9386,41.016,93156.0
2024-12-10 10:50:00,42.41,42.45,42.41,42.44,63361.0,41.016,41.0547,41.016,41.045,63361.0
2024-12-10 10:55:00,42.44,42.52,42.43,42.5,119511.0,41.045,41.1224,41.0353,41.103,119511.0
2024-12-10 11:00:00,42.51,42.55,42.48,42.54,129573.0,41.1127,41.1514,41.0837,41.1417,129573.0
2024-12-10 11:05:00,42.55,42.64,42.54,42.64,104249.0,41.1514,41.2384,41.1417,41.2384,104249.0
2024-12-10 11:10:00,42.64,42.64,42.58,42.58,91893.0,41.2384,41.2384,41.1804,41.1804,91893.0
2024-12-10 11:15:00,42.59,42.59,42.5,42.52,152894.0,41.1901,41.1901,41.103,41.1224,152894.0
2024-12-10 11:20:00,42.52,42.53,42.48,42.49,82669.0,41.1224,41.1321,41.0837,41.0934,82669.0
2024-12-10 11:25:00,42.48,42.59,42.48,42.58,105075.0,41.0837,41.1901,41.0837,41.1804,105075.0
2024-12-10 11:30:00,42.59,42.65,42.57,42.63,76335.0,41.1901,41.2481,41.1707,41.2288,76335.0
2024-12-10 11:35:00,42.64,42.64,42.6,42.6,70170.0,41.2384,41.2384,41.1998,41.1998,70170.0
2024-12-10 11:40:00,42.61,42.62,42.53,42.53,127837.0,41.2094,41.2191,41.1321,41.1321,127837.0
2024-12-10 11:45:00,42.53,42.55,42.5,42.51,99787.0,41.1321,41.1514,41.103,41.1127,99787.0
2024-12-10 11:50:00,42.51,42.52,42.39,42.4,116986.0,41.1127,41.1224,40.9967,41.0063,116986.0
2024-12-10 11:55:00,42.4,42.48,42.39,42.44,90019.0,41.0063,41.0837,40.9967,41.045,90019.0
2024-12-10 12:00:00,42.44,42.47,42.43,42.46,102727.0,41.045,41.074,41.0353,41.0644,102727.0
2024-12-10 12:05:00,42.46,42.53,42.45,42.52,82274.0,41.0644,41.1321,41.0547,41.1224,82274.0
2024-12-10 12:10:00,42.52,42.58,42.52,42.57,75365.0,41.1224,41.1804,41.1224,41.1707,75365.0
2024-12-10 12:15:00,42.57,42.57,42.52,42.53,84056.0,41.1707,41.1707,41.1224,41.1321,84056.0
2024-12-10 12:20:00,42.54,42.54,42.49,42.5,67714.0,41.1417,41.1417,41.0934,41.103,67714.0
2024-12-10 12:25:00,42.5,42.51,42.47,42.48,72009.0,41.103,41.1127,41.074,41.0837,72009.0
2024-12-10 12:30:00,42.48,42.52,42.48,42.48,61846.0,41.0837,41.1224,41.0837,41.0837,61846.0
2024-12-10 12:35:00,42.49,42.49,42.42,42.42,63620.0,41.0934,41.0934,41.0257,41.0257,63620.0
2024-12-10 12:40:00,42.41,42.44,42.4,42.41,47154.0,41.016,41.045,41.0063,41.016,47154.0
2024-12-10 12:45:00,42.41,42.42,42.39,42.4,54033.0,41.016,41.0257,40.9967,41.0063,54033.0
2024-12-10 12:50:00,42.39,42.4,42.37,42.37,60431.0,40.9967,41.0063,40.9773,40.9773,60431.0
2024-12-10 12:55:00,42.38,42.38,42.36,42.37,47545.0,40.987,40.987,40.9677,40.9773,47545.0
2024-12-10 13:00:00,42.38,42.38,42.33,42.37,78905.0,40.987,40.987,40.9386,40.9773,78905.0
2024-12-10 13:05:00,42.37,42.42,42.36,42.41,46448.0,40.9773,41.0257,40.9677,41.016,46448.0
2024-12-10 13:10:00,42.41,42.42,42.36,42.38,64151.0,41.016,41.0257,40.9677,40.987,64151.0
2024-12-10 13:15:00,42.38,42.39,42.33,42.35,76166.0,40.987,40.9967,40.9386,40.958,76166.0
2024-12-10 13:20:00,42.34,42.35,42.31,42.32,68219.0,40.9483,40.958,40.9193,40.929,68219.0
2024-12-10 13:25:00,42.32,42.33,42.3,42.3,64568.0,40.929,40.9386,40.9096,40.9096,64568.0
2024-12-10 13:30:00,42.3,42.32,42.26,42.27,100704.0,40.9096,40.929,40.8709,40.8806,100704.0
2024-12-10 13:35:00,42.27,42.31,42.26,42.29,67501.0,40.8806,40.9193,40.8709,40.9,67501.0
2024-12-10 13:40:00,42.29,42.31,42.25,42.27,80603.0,40.9,40.9193,40.8613,40.8806,80603.0
2024-12-10 13:45:00,42.27,42.3,42.27,42.28,63146.0,40.8806,40.9096,40.8806,40.8903,63146.0
2024-12-10 13:50:00,42.28,42.29,42.25,42.27,80331.0,40.8903,40.9,40.8613,40.8806,80331.0
2024-12-10 13:55:00,42.26,42.28,42.25,42.27,55969.0,40.8709,40.8903,40.8613,40.8806,55969.0
2024-12-10 14:00:00,42.27,42.28,42.21,42.25,83463.0,40.8806,40.8903,40.8226,40.8613,83463.0
2024-12-10 14:05:00,42.25,42.3,42.24,42.29,82673.0,40.8613,40.9096,40.8516,40.9,82673.0
2024-12-10 14:10:00,42.29,42.3,42.26,42.29,59634.0,40.9,40.9096,40.8709,40.9,59634.0
2024-12-10 14:15:00,42.28,42.29,42.25,42.25,89907.0,40.8903,40.9,40.8613,40.8613,89907.0
2024-12-10 14:20:00,42.25,42.27,42.23,42.26,54072.0,40.8613,40.8806,40.8419,40.8709,54072.0
2024-12-10 14:25:00,42.26,42.28,42.25,42.27,62950.0,40.8709,40.8903,40.8613,40.8806,62950.0
2024-12-10 14:30:00,42.26,42.29,42.23,42.26,114267.0,40.8709,40.9,40.8419,40.8709,114267.0
2024-12-10 14:35:00,42.27,42.33,42.26,42.33,99367.0,40.8806,40.9386,40.8709,40.9386,99367.0
2024-12-10 14:40:00,42.33,42.39,42.32,42.39,63236.0,40.9386,40.9967,40.929,40.9967,63236.0
2024-12-10 14:45:00,42.38,42.47,42.37,42.47,104027.0,40.987,41.074,40.9773,41.074,104027.0
2024-12-10 14:50:00,42.47,42.49,42.45,42.48,71685.0,41.074,41.0934,41.0547,41.0837,71685.0
2024-12-10 14:55:00,42.48,42.5,42.46,42.49,106497.0,41.0837,41.103,41.0644,41.0934,106497.0
2024-12-10 15:00:00,42.5,42.58,42.49,42.57,128958.0,41.103,41.1804,41.0934,41.1707,128958.0
2024-12-10 15:05:00,42.57,42.59,42.51,42.57,117331.0,41.1707,41.1901,41.1127,41.1707,117331.0
2024-12-10 15:10:00,42.57,42.57,42.52,42.53,107343.0,41.1707,41.1707,41.1224,41.1321,107343.0
2024-12-10 15:15:00,42.52,42.55,42.51,42.55,123064.0,41.1224,41.1514,41.1127,41.1514,123064.0
2024-12-10 15:20:00,42.55,42.55,42.5,42.51,102406.0,41.1514,41.1514,41.103,41.1127,102406.0
2024-12-10 15:25:00,42.51,42.51,42.48,42.5,85817.0,41.1127,41.1127,41.0837,41.103,85817.0
2024-12-10 15:30:00,42.51,42.55,42.48,42.53,137162.0,41.1127,41.1514,41.0837,41.1321,137162.0
2024-12-10 15:35:00,42.53,42.54,42.44,42.44,132095.0,41.1321,41.1417,41.045,41.045,132095.0
2024-12-10 15:40:00,42.44,42.46,42.41,42.42,120523.0,41.045,41.0644,41.016,41.0257,120523.0
2024-12-10 15:45:00,42.42,42.43,42.39,42.4,123707.0,41.0257,41.0353,40.9967,41.0063,123707.0
2024-12-10 15:50:00,42.39,42.39,42.29,42.32,356335.0,40.9967,40.9967,40.9,40.929,356335.0
2024-12-10 15:55:00,42.33,42.38,42.29,42.3,1370510.0,40.9386,40.987,40.9,40.9096,1370510.0
2024-12-11 09:30:00,42.19,42.35,42.06,42.27,555787.0,40.8032,40.958,40.6775,40.8806,555787.0
2024-12-11 09:35:00,42.28,42.43,42.27,42.36,97008.0,40.8903,41.0353,40.8806,40.9677,97008.0
2024-12-11 09:40:00,42.36,42.46,42.27,42.3,108922.0,40.9677,41.0644,40.8806,40.9096,108922.0
2024-12-11 09:45:00,42.3,42.42,42.2,42.25,109692.0,40.9096,41.0257,40.8129,40.8613,109692.0
2024-12-11 09:50:00,42.25,42.3,42.1,42.23,226684.0,40.8613,40.9096,40.7162,40.8419,226684.0
2024-12-11 09:55:00,42.21,42.27,42.14,42.18,178763.0,40.8226,40.8806,40.7549,40.7936,178763.0
2024-12-11 10:00:00,42.17,42.24,42.14,42.22,106994.0,40.7839,40.8516,40.7549,40.8323,106994.0
2024-12-11 10:05:00,42.22,42.25,42.17,42.17,98151.0,40.8323,40.8613,40.7839,40.7839,98151.0
2024-12-11 10:10:00,42.17,42.25,42.16,42.22,101733.0,40.7839,40.8613,40.7742,40.8323,101733.0
2024-12-11 10:15:00,42.23,42.3,42.21,42.29,100028.0,40.8419,40.9096,40.8226,40.9,100028.0
2024-12-11 10:20:00,42.28,42.34,42.27,42.3,131959.0,40.8903,40.9483,40.8806,40.9096,131959.0
2024-12-11 10:25:00,42.3,42.31,42.24,42.26,75006.0,40.9096,40.9193,40.8516,40.8709,75006.0
2024-12-11 10:30:00,42.26,42.26,42.18,42.18,71147.0,40.8709,40.8709,40.7936,40.7936,71147.0
2024-12-11 10:35:00,42.19,42.29,42.18,42.26,66085.0,40.8032,40.9,40.7936,40.8709,66085.0
2024-12-11 10:40:00,42.27,42.34,42.26,42.33,59208.0,40.8806,40.9483,40.8709,40.9386,59208.0
2024-12-11 10:45:00,42.33,42.35,42.3,42.34,54183.0,40.9386,40.958,40.9096,40.9483,54183.0
2024-12-11 10:50:00,42.34,42.37,42.3,42.34,69821.0,40.9483,40.9773,40.9096,40.9483,69821.0
2024-12-11 10:55:00,42.33,42.35,42.31,42.31,37734.0,40.9386,40.958,40.9193,40.9193,37734.0
2024-12-11 11:00:00,42.32,42.32,42.22,42.22,50686.0,40.929,40.929,40.8323,40.8323,50686.0
2024-12-11 11:05:00,42.22,42.23,42.19,42.19,55570.0,40.8323,40.8419,40.8032,40.8032,55570.0
2024-12-11 11:10:00,42.19,42.22,42.19,42.21,54742.0,40.8032,40.8323,40.8032,40.8226,54742.0
2024-12-11 11:15:00,42.22,42.22,42.18,42.19,92325.0,40.8323,40.8323,40.7936,40.8032,92325.0
2024-12-11 11:20:00,42.19,42.19,42.14,42.18,88224.0,40.8032,40.8032,40.7549,40.7936,88224.0
2024-12-11 11:25:00,42.19,42.25,42.14,42.25,62338.0,40.8032,40.8613,40.7549,40.8613,62338.0
2024-12-11 11:30:00,42.24,42.26,42.2,42.21,114381.0,40.8516,40.8709,40.8129,40.8226,114381.0
2024-12-11 11:35:00,42.21,42.23,42.16,42.22,48252.0,40.8226,40.8419,40.7742,40.8323,48252.0
2024-12-11 11:40:00,42.22,42.25,42.21,42.23,48367.0,40.8323,40.8613,40.8226,40.8419,48367.0
2024-12-11 11:45:00,42.23,42.25,42.22,42.24,39154.0,40.8419,40.8613,40.8323,40.8516,39154.0
2024-12-11 11:50:00,42.24,42.25,42.18,42.19,44437.0,40.8516,40.8613,40.7936,40.8032,44437.0
2024-12-11 11:55:00,42.19,42.19,42.15,42.16,40913.0,40.8032,40.8032,40.7646,40.7742,40913.0
2024-12-11 12:00:00,42.17,42.23,42.13,42.23,202026.0,40.7839,40.8419,40.7452,40.8419,202026.0
2024-12-11 12:05:00,42.23,42.23,42.19,42.23,72255.0,40.8419,40.8419,40.8032,40.8419,72255.0
2024-12-11 12:10:00,42.23,42.24,42.16,42.16,65010.0,40.8419,40.8516,40.7742,40.7742,65010.0
2024-12-11 12:15:00,42.16,42.17,42.07,42.07,60681.0,40.7742,40.7839,40.6872,40.6872,60681.0
2024-12-11 12:20:00,42.08,42.12,42.07,42.09,100993.0,40.6969,40.7355,40.6872,40.7065,100993.0
2024-12-11 12:25:00,42.09,42.12,42.05,42.05,93937.0,40.7065,40.7355,40.6678,40.6678,93937.0
2024-12-11 12:30:00,42.06,42.08,42.04,42.05,65973.0,40.6775,40.6969,40.6582,40.6678,65973.0
2024-12-11 12:35:00,42.05,42.06,42.04,42.04,57730.0,40.6678,40.6775,40.6582,40.6582,57730.0
2024-12-11 12:40:00,42.05,42.05,42.03,42.05,46625.0,40.6678,40.6678,40.6485,40.6678,46625.0
2024-12-11 12:45:00,42.04,42.07,42.0,42.02,170638.0,40.6582,40.6872,40.6195,40.6388,170638.0
2024-12-11 12:50:00,42.01,42.02,41.93,41.94,371717.0,40.6292,40.6388,40.5518,40.5615,371717.0
2024-12-11 12:55:00,41.94,41.96,41.93,41.95,75968.0,40.5615,40.5808,40.5518,40.5711,75968.0
2024-12-11 13:00:00,41.96,41.96,41.92,41.95,76142.0,40.5808,40.5808,40.5421,40.5711,76142.0
2024-12-11 13:05:00,41.95,41.98,41.94,41.96,70439.0,40.5711,40.6001,40.5615,40.5808,70439.0
2024-12-11 13:10:00,41.96,41.99,41.95,41.97,64553.0,40.5808,40.6098,40.5711,40.5905,64553.0
2024-12-11 13:15:00,41.96,42.0,41.96,41.97,69743.0,40.5808,40.6195,40.5808,40.5905,69743.0
2024-12-11 13:20:00,41.97,41.99,41.94,41.98,60898.0,40.5905,40.6098,40.5615,40.6001,60898.0
2024-12-11 13:25:00,41.98,41.98,41.95,41.95,55815.0,40.6001,40.6001,40.5711,40.5711,55815.0
2024-12-11 13:30:00,41.96,41.98,41.93,41.97,80174.0,40.5808,40.6001,40.5518,40.5905,80174.0
2024-12-11 13:35:00,41.97,41.97,41.95,41.96,42002.0,40.5905,40.5905,40.5711,40.5808,42002.0
2024-12-11 13:40:00,41.96,42.03,41.95,42.01,106101.0,40.5808,40.6485,40.5711,40.6292,106101.0
2024-12-11 13:45:00,42.01,42.02,41.98,41.99,77482.0,40.6292,40.6388,40.6001,40.6098,77482.0
2024-12-11 13:50:00,41.98,42.01,41.98,42.0,67504.0,40.6001,40.6292,40.6001,40.6195,67504.0
2024-12-11 13:55:00,42.0,42.03,41.97,41.98,56102.0,40.6195,40.6485,40.5905,40.6001,56102.0
2024-12-11 14:00:00,41.97,41.97,41.89,41.89,108847.0,40.5905,40.5905,40.5131,40.5131,108847.0
2024-12-11 14:05:00,41.89,41.93,41.89,41.91,62992.0,40.5131,40.5518,40.5131,40.5324,62992.0
2024-12-11 14:10:00,41.91,41.95,41.91,41.94,45831.0,40.5324,40.5711,40.5324,40.5615,45831.0
2024-12-11 14:15:00,41.95,41.96,41.94,41.95,63082.0,40.5711,40.5808,40.5615,40.5711,63082.0
2024-12-11 14:20:00,41.95,41.95,41.91,41.94,83023.0,40.5711,40.5711,40.5324,40.5615,83023.0
2024-12-11 14:25:00,41.94,41.99,41.94,41.96,68576.0,40.5615,40.6098,40.5615,40.5808,68576.0
2024-12-11 14:30:00,41.96,42.0,41.95,41.99,56905.0,40.5808,40.6195,40.5711,40.6098,56905.0
2024-12-11 14:35:00,41.99,42.0,41.97,41.98,46238.0,40.6098,40.6195,40.5905,40.6001,46238.0
2024-12-11 14:40:00,41.98,41.99,41.96,41.97,56690.0,40.6001,40.6098,40.5808,40.5905,56690.0
2024-12-11 14:45:00,41.97,42.01,41.96,41.99,90732.0,40.5905,40.6292,40.5808,40.6098,90732.0
2024-12-11 14:50:00,42.0,42.04,41.99,42.02,55619.0,40.6195,40.6582,40.6098,40.6388,55619.0
2024-12-11 14:55:00,42.02,42.04,42.01,42.03,50416.0,40.6388,40.6582,40.6292,40.6485,50416.0
2024-12-11 15:00:00,42.02,42.03,41.99,42.0,148815.0,40.6388,40.6485,40.6098,40.6195,148815.0
2024-12-11 15:05:00,42.0,42.0,41.98,41.99,69529.0,40.6195,40.6195,40.6001,40.6098,69529.0
2024-12-11 15:10:00,41.99,42.0,41.98,41.98,63364.0,40.6098,40.6195,40.6001,40.6001,63364.0
2024-12-11 15:15:00,41.98,41.99,41.97,41.97,54824.0,40.6001,40.6098,40.5905,40.5905,54824.0
2024-12-11 15:20:00,41.97,41.98,41.95,41.96,92520.0,40.5905,40.6001,40.5711,40.5808,92520.0
2024-12-11 15:25:00,41.96,41.98,41.95,41.97,95925.0,40.5808,40.6001,40.5711,40.5905,95925.0
2024-12-11 15:30:00,41.97,42.0,41.95,41.99,110287.0,40.5905,40.6195,40.5711,40.6098,110287.0
2024-12-11 15:35:00,41.98,42.02,41.97,42.01,95139.0,40.6001,40.6388,40.5905,40.6292,95139.0
2024-12-11 15:40:00,42.02,42.03,41.97,42.0,140434.0,40.6388,40.6485,40.5905,40.6195,140434.0
2024-12-11 15:45:00,42.0,42.06,41.99,42.05,151813.0,40.6195,40.6775,40.6098,40.6678,151813.0
2024-12-11 15:50:00,42.02,42.12,42.02,42.09,249378.0,40.6388,40.7355,40.6388,40.7065,249378.0
2024-12-11 15:55:00,42.08,42.1,41.99,42.0,1171744.0,40.6969,40.7162,40.6098,40.6195,1171744.0
2024-12-12 09:30:00,42.06,42.16,41.88,41.94,448349.0,40.6775,40.7742,40.5034,40.5615,448349.0
2024-12-12 09:35:00,41.94,42.05,41.89,41.93,90067.0,40.5615,40.6678,40.5131,40.5518,90067.0
2024-12-12 09:40:00,41.94,41.98,41.87,41.89,102217.0,40.5615,40.6001,40.4938,40.5131,102217.0
2024-12-12 09:45:00,41.9,41.95,41.85,41.93,83888.0,40.5228,40.5711,40.4744,40.5518,83888.0
2024-12-12 09:50:00,41.93,41.98,41.81,41.83,193735.0,40.5518,40.6001,40.4357,40.4551,193735.0
2024-12-12 09:55:00,41.84,41.95,41.83,41.95,135105.0,40.4647,40.5711,40.4551,40.5711,135105.0
2024-12-12 10:00:00,41.95,41.99,41.9,41.93,118996.0,40.5711,40.6098,40.5228,40.5518,118996.0
2024-12-12 10:05:00,41.93,41.98,41.92,41.98,65939.0,40.5518,40.6001,40.5421,40.6001,65939.0
2024-12-12 10:10:00,41.98,42.13,41.96,42.09,99465.0,40.6001,40.7452,40.5808,40.7065,99465.0
2024-12-12 10:15:00,42.12,42.14,42.05,42.08,89138.0,40.7355,40.7549,40.6678,40.6969,89138.0
2024-12-12 10:20:00,42.08,42.09,42.0,42.02,71296.0,40.6969,40.7065,40.6195,40.6388,71296.0
2024-12-12 10:25:00,42.02,42.04,41.98,42.02,71680.0,40.6388,40.6582,40.6001,40.6388,71680.0
2024-12-12 10:30:00,42.02,42.03,41.98,42.02,44278.0,40.6388,40.6485,40.6001,40.6388,44278.0
2024-12-12 10:35:00,42.02,42.06,42.0,42.05,43240.0,40.6388,40.6775,40.6195,40.6678,43240.0
2024-12-12 10:40:00,42.05,42.06,42.0,42.02,45212.0,40.6678,40.6775,40.6195,40.6388,45212.0
2024-12-12 10:45:00,42.01,42.04,41.98,41.99,64236.0,40.6292,40.6582,40.6001,40.6098,64236.0
2024-12-12 10:50:00,41.98,41.99,41.97,41.97,41393.0,40.6001,40.6098,40.5905,40.5905,41393.0
2024-12-12 10:55:00,41.98,42.04,41.97,42.04,36431.0,40.6001,40.6582,40.5905,40.6582,36431.0
2024-12-12 11:00:00,42.04,42.05,41.95,41.97,126476.0,40.6582,40.6678,40.5711,40.5905,126476.0
2024-12-12 11:05:00,41.96,41.98,41.91,41.92,102374.0,40.5808,40.6001,40.5324,40.5421,102374.0
2024-12-12 11:10:00,41.91,41.96,41.91,41.95,72367.0,40.5324,40.5808,40.5324,40.5711,72367.0
2024-12-12 11:15:00,41.96,41.99,41.94,41.97,70995.0,40.5808,40.6098,40.5615,40.5905,70995.0
2024-12-12 11:20:00,41.96,42.02,41.96,42.01,71937.0,40.5808,40.6388,40.5808,40.6292,71937.0
2024-12-12 11:25:00,42.01,42.05,42.01,42.03,55309.0,40.6292,40.6678,40.6292,40.6485,55309.0
2024-12-12 11:30:00,42.04,42.04,42.0,42.02,40378.0,40.6582,40.6582,40.6195,40.6388,40378.0
2024-12-12 11:35:00,42.02,42.11,42.0,42.09,158003.0,40.6388,40.7259,40.6195,40.7065,158003.0
2024-12-12 11:40:00,42.09,42.11,42.07,42.08,98224.0,40.7065,40.7259,40.6872,40.6969,98224.0
2024-12-12 11:45:00,42.09,42.09,42.03,42.03,79422.0,40.7065,40.7065,40.6485,40.6485,79422.0
2024-12-12 11:50:00,42.04,42.07,42.03,42.05,37857.0,40.6582,40.6872,40.6485,40.6678,37857.0
2024-12-12 11:55:00,42.05,42.07,42.05,42.05,37980.0,40.6678,40.6872,40.6678,40.6678,37980.0
2024-12-12 12:00:00,42.06,42.06,42.02,42.05,57279.0,40.6775,40.6775,40.6388,40.6678,57279.0
2024-12-12 12:05:00,42.05,42.08,42.02,42.02,108375.0,40.6678,40.6969,40.6388,40.6388,108375.0
2024-12-12 12:10:00,42.02,42.04,42.0,42.03,38719.0,40.6388,40.6582,40.6195,40.6485,38719.0
2024-12-12 12:15:00,42.03,42.1,42.01,42.09,40459.0,40.6485,40.7162,40.6292,40.7065,40459.0
2024-12-12 12:20:00,42.09,42.11,42.06,42.09,43874.0,40.7065,40.7259,40.6775,40.7065,43874.0
2024-12-12 12:25:00,42.09,42.1,42.06,42.09,65512.0,40.7065,40.7162,40.6775,40.7065,65512.0
2024-12-12 12:30:00,42.09,42.11,42.07,42.11,53744.0,40.7065,40.7259,40.6872,40.7259,53744.0
2024-12-12 12:35:00,42.11,42.12,42.09,42.12,37964.0,40.7259,40.7355,40.7065,40.7355,37964.0
2024-12-12 12:40:00,42.12,42.12,42.09,42.1,52486.0,40.7355,40.7355,40.7065,40.7162,52486.0
2024-12-12 12:45:00,42.11,42.12,42.1,42.11,38205.0,40.7259,40.7355,40.7162,40.7259,38205.0
2024-12-12 12:50:00,42.11,42.12,42.09,42.12,64616.0,40.7259,40.7355,40.7065,40.7355,64616.0
2024-12-12 12:55:00,42.12,42.16,42.11,42.14,73576.0,40.7355,40.7742,40.7259,40.7549,73576.0
2024-12-12 13:00:00,42.14,42.15,42.11,42.12,29607.0,40.7549,40.7646,40.7259,40.7355,29607.0
2024-12-12 13:05:00,42.12,42.15,42.11,42.15,59554.0,40.7355,40.7646,40.7259,40.7646,59554.0
2024-12-12 13:10:00,42.14,42.14,42.07,42.08,68261.0,40.7549,40.7549,40.6872,40.6969,68261.0
2024-12-12 13:15:00,42.08,42.1,42.08,42.08,32435.0,40.6969,40.7162,40.6969,40.6969,32435.0
2024-12-12 13:20:00,42.09,42.14,42.08,42.13,71301.0,40.7065,40.7549,40.6969,40.7452,71301.0
2024-12-12 13:25:00,42.14,42.15,42.09,42.09,71466.0,40.7549,40.7646,40.7065,40.7065,71466.0
2024-12-12 13:30:00,42.09,42.1,42.08,42.09,27854.0,40.7065,40.7162,40.6969,40.7065,27854.0
2024-12-12 13:35:00,42.09,42.09,42.04,42.05,60394.0,40.7065,40.7065,40.6582,40.6678,60394.0
2024-12-12 13:40:00,42.05,42.09,42.05,42.08,36272.0,40.6678,40.7065,40.6678,40.6969,36272.0
2024-12-12 13:45:00,42.08,42.09,42.06,42.08,56986.0,40.6969,40.7065,40.6775,40.6969,56986.0
2024-12-12 13:50:00,42.08,42.08,42.03,42.07,72141.0,40.6969,40.6969,40.6485,40.6872,72141.0
2024-12-12 13:55:00,42.06,42.09,42.06,42.07,34881.0,40.6775,40.7065,40.6775,40.6872,34881.0
2024-12-12 14:00:00,42.07,42.07,42.0,42.02,80063.0,40.6872,40.6872,40.6195,40.6388,80063.0
2024-12-12 14:05:00,42.02,42.06,42.01,42.04,45009.0,40.6388,40.6775,40.6292,40.6582,45009.0
2024-12-12 14:10:00,42.05,42.05,42.03,42.03,43564.0,40.6678,40.6678,40.6485,40.6485,43564.0
2024-12-12 14:15:00,42.03,42.05,42.03,42.05,79636.0,40.6485,40.6678,40.6485,40.6678,79636.0
2024-12-12 14:20:00,42.05,42.05,42.0,42.03,92852.0,40.6678,40.6678,40.6195,40.6485,92852.0
2024-12-12 14:25:00,42.03,42.04,41.98,41.98,80049.0,40.6485,40.6582,40.6001,40.6001,80049.0
2024-12-12 14:30:00,41.98,42.0,41.97,41.98,71805.0,40.6001,40.6195,40.5905,40.6001,71805.0
2024-12-12 14:35:00,41.98,42.02,41.97,42.01,55036.0,40.6001,40.6388,40.5905,40.6292,55036.0
2024-12-12 14:40:00,42.01,42.02,42.0,42.02,57214.0,40.6292,40.6388,40.6195,40.6388,57214.0
2024-12-12 14:45:00,42.02,42.04,42.0,42.02,103023.0,40.6388,40.6582,40.6195,40.6388,103023.0
2024-12-12 14:50:00,42.01,42.02,41.99,42.0,95470.0,40.6292,40.6388,40.6098,40.6195,95470.0
2024-12-12 14:55:00,42.0,42.02,41.98,42.01,57894.0,40.6195,40.6388,40.6001,40.6292,57894.0
2024-12-12 15:00:00,42.02,42.02,41.94,41.95,64387.0,40.6388,40.6388,40.5615,40.5711,64387.0
2024-12-12 15:05:00,41.95,41.99,41.94,41.98,111735.0,40.5711,40.6098,40.5615,40.6001,111735.0
2024-12-12 15:10:00,41.98,42.01,41.97,42.01,98012.0,40.6001,40.6292,40.5905,40.6292,98012.0
2024-12-12 15:15:00,42.01,42.06,42.01,42.06,71006.0,40.6292,40.6775,40.6292,40.6775,71006.0
2024-12-12 15:20:00,42.05,42.11,42.05,42.11,87287.0,40.6678,40.7259,40.6678,40.7259,87287.0
2024-12-12 15:25:00,42.11,42.11,42.08,42.09,124170.0,40.7259,40.7259,40.6969,40.7065,124170.0
2024-12-12 15:30:00,42.09,42.09,42.05,42.05,112565.0,40.7065,40.7065,40.6678,40.6678,112565.0
2024-12-12 15:35:00,42.05,42.07,42.03,42.04,146030.0,40.6678,40.6872,40.6485,40.6582,146030.0
2024-12-12 15:40:00,42.05,42.06,42.01,42.05,140431.0,40.6678,40.6775,40.6292,40.6678,140431.0
2024-12-12 15:45:00,42.05,42.07,42.04,42.07,131364.0,40.6678,40.6872,40.6582,40.6872,131364.0
2024-12-12 15:50:00,42.07,42.1,42.0,42.04,282967.0,40.6872,40.7162,40.6195,40.6582,282967.0
2024-12-12 15:55:00,42.05,42.1,42.02,42.08,771240.0,40.6678,40.7162,40.6388,40.6969,771240.0
2024-12-13 09:30:00,42.0,42.05,41.86,41.9,286952.0,40.6195,40.6678,40.4841,40.5228,286952.0
2024-12-13 09:35:00,41.92,41.95,41.81,41.91,123093.0,40.5421,40.5711,40.4357,40.5324,123093.0
2024-12-13 09:40:00,41.9,41.94,41.88,41.91,78402.0,40.5228,40.5615,40.5034,40.5324,78402.0
2024-12-13 09:45:00,41.91,41.99,41.86,41.98,94657.0,40.5324,40.6098,40.4841,40.6001,94657.0
2024-12-13 09:50:00,41.97,41.97,41.86,41.9,162077.0,40.5905,40.5905,40.4841,40.5228,162077.0
2024-12-13 09:55:00,41.9,41.91,41.83,41.84,144968.0,40.5228,40.5324,40.4551,40.4647,144968.0
2024-12-13 10:00:00,41.85,41.94,41.83,41.94,170179.0,40.4744,40.5615,40.4551,40.5615,170179.0
2024-12-13 10:05:00,41.94,41.98,41.91,41.93,112683.0,40.5615,40.6001,40.5324,40.5518,112683.0
2024-12-13 10:10:00,41.93,41.95,41.91,41.92,112937.0,40.5518,40.5711,40.5324,40.5421,112937.0
2024-12-13 10:15:00,41.91,42.02,41.91,42.02,146915.0,40.5324,40.6388,40.5324,40.6388,146915.0
2024-12-13 10:20:00,42.02,42.03,41.95,41.99,57122.0,40.6388,40.6485,40.5711,40.6098,57122.0
2024-12-13 10:25:00,41.98,42.04,41.98,42.03,61456.0,40.6001,40.6582,40.6001,40.6485,61456.0
2024-12-13 10:30:00,42.02,42.02,41.91,41.96,83025.0,40.6388,40.6388,40.5324,40.5808,83025.0
2024-12-13 10:35:00,41.96,41.96,41.91,41.94,53272.0,40.5808,40.5808,40.5324,40.5615,53272.0
2024-12-13 10:40:00,41.94,41.96,41.91,41.94,56097.0,40.5615,40.5808,40.5324,40.5615,56097.0
2024-12-13 10:45:00,41.94,42.0,41.93,41.98,116904.0,40.5615,40.6195,40.5518,40.6001,116904.0
2024-12-13 10:50:00,41.98,42.02,41.92,41.97,144830.0,40.6001,40.6388,40.5421,40.5905,144830.0
2024-12-13 10:55:00,41.97,42.16,41.96,42.15,163924.0,40.5905,40.7742,40.5808,40.7646,163924.0
2024-12-13 11:00:00,42.15,42.16,42.11,42.14,86131.0,40.7646,40.7742,40.7259,40.7549,86131.0
2024-12-13 11:05:00,42.14,42.28,42.14,42.25,100667.0,40.7549,40.8903,40.7549,40.8613,100667.0
2024-12-13 11:10:00,42.24,42.27,42.21,42.23,100472.0,40.8516,40.8806,40.8226,40.8419,100472.0
2024-12-13 11:15:00,42.23,42.29,42.23,42.25,179068.0,40.8419,40.9,40.8419,40.8613,179068.0
2024-12-13 11:20:00,42.25,42.34,42.24,42.34,89187.0,40.8613,40.9483,40.8516,40.9483,89187.0
2024-12-13 11:25:00,42.34,42.35,42.3,42.3,110993.0,40.9483,40.958,40.9096,40.9096,110993.0
2024-12-13 11:30:00,42.3,42.33,42.27,42.3,96427.0,40.9096,40.9386,40.8806,40.9096,96427.0
2024-12-13 11:35:00,42.29,42.34,42.27,42.29,63891.0,40.9,40.9483,40.8806,40.9,63891.0
2024-12-13 11:40:00,42.28,42.3,42.26,42.27,57277.0,40.8903,40.9096,40.8709,40.8806,57277.0
2024-12-13 11:45:00,42.26,42.34,42.26,42.29,111882.0,40.8709,40.9483,40.8709,40.9,111882.0
2024-12-13 11:50:00,42.3,42.37,42.29,42.31,218081.0,40.9096,40.9773,40.9,40.9193,218081.0
2024-12-13 11:55:00,42.32,42.35,42.3,42.32,61598.0,40.929,40.958,40.9096,40.929,61598.0
2024-12-13 12:00:00,42.32,42.34,42.28,42.34,51530.0,40.929,40.9483,40.8903,40.9483,51530.0
2024-12-13 12:05:00,42.34,42.34,42.3,42.32,42927.0,40.9483,40.9483,40.9096,40.929,42927.0
2024-12-13 12:10:00,42.33,42.35,42.31,42.32,73348.0,40.9386,40.958,40.9193,40.929,73348.0
2024-12-13 12:15:00,42.33,42.34,42.28,42.28,100613.0,40.9386,40.9483,40.8903,40.8903,100613.0
2024-12-13 12:20:00,42.28,42.3,42.25,42.28,57411.0,40.8903,40.9096,40.8613,40.8903,57411.0
2024-12-13 12:25:00,42.27,42.31,42.27,42.3,49925.0,40.8806,40.9193,40.8806,40.9096,49925.0
2024-12-13 12:30:00,42.3,42.34,42.29,42.33,71595.0,40.9096,40.9483,40.9,40.9386,71595.0
2024-12-13 12:35:00,42.33,42.39,42.32,42.34,107676.0,40.9386,40.9967,40.929,40.9483,107676.0
2024-12-13 12:40:00,42.34,42.39,42.33,42.38,83643.0,40.9483,40.9967,40.9386,40.987,83643.0
2024-12-13 12:45:00,42.38,42.4,42.34,42.34,114782.0,40.987,41.0063,40.9483,40.9483,114782.0
2024-12-13 12:50:00,42.34,42.36,42.29,42.32,50679.0,40.9483,40.9677,40.9,40.929,50679.0
2024-12-13 12:55:00,42.32,42.33,42.23,42.24,40757.0,40.929,40.9386,40.8419,40.8516,40757.0
2024-12-13 13:00:00,42.24,42.3,42.24,42.28,51711.0,40.8516,40.9096,40.8516,40.8903,51711.0
2024-12-13 13:05:00,42.29,42.3,42.26,42.3,44331.0,40.9,40.9096,40.8709,40.9096,44331.0
2024-12-13 13:10:00,42.3,42.33,42.29,42.3,59944.0,40.9096,40.9386,40.9,40.9096,59944.0
2024-12-13 13:15:00,42.31,42.33,42.28,42.28,58114.0,40.9193,40.9386,40.8903,40.8903,58114.0
2024-12-13 13:20:00,42.29,42.29,42.23,42.26,79803.0,40.9,40.9,40.8419,40.8709,79803.0
2024-12-13 13:25:00,42.25,42.29,42.24,42.28,60708.0,40.8613,40.9,40.8516,40.8903,60708.0
2024-12-13 13:30:00,42.28,42.32,42.27,42.31,28687.0,40.8903,40.929,40.8806,40.9193,28687.0
2024-12-13 13:35:00,42.31,42.33,42.29,42.33,49926.0,40.9193,40.9386,40.9,40.9386,49926.0
2024-12-13 13:40:00,42.32,42.33,42.23,42.25,294482.0,40.929,40.9386,40.8419,40.8613,294482.0
2024-12-13 13:45:00,42.25,42.25,42.21,42.22,63404.0,40.8613,40.8613,40.8226,40.8323,63404.0
2024-12-13 13:50:00,42.21,42.22,42.12,42.12,64334.0,40.8226,40.8323,40.7355,40.7355,64334.0
2024-12-13 13:55:00,42.12,42.12,42.07,42.09,69788.0,40.7355,40.7355,40.6872,40.7065,69788.0
2024-12-13 14:00:00,42.09,42.2,42.08,42.19,81074.0,40.7065,40.8129,40.6969,40.8032,81074.0
2024-12-13 14:05:00,42.18,42.22,42.16,42.22,73778.0,40.7936,40.8323,40.7742,40.8323,73778.0
2024-12-13 14:10:00,42.21,42.22,42.18,42.2,50755.0,40.8226,40.8323,40.7936,40.8129,50755.0
2024-12-13 14:15:00,42.19,42.21,42.18,42.19,58809.0,40.8032,40.8226,40.7936,40.8032,58809.0
2024-12-13 14:20:00,42.19,42.2,42.12,42.14,58352.0,40.8032,40.8129,40.7355,40.7549,58352.0
2024-12-13 14:25:00,42.14,42.14,42.1,42.1,78827.0,40.7549,40.7549,40.7162,40.7162,78827.0
2024-12-13 14:30:00,42.1,42.15,42.1,42.14,51492.0,40.7162,40.7646,40.7162,40.7549,51492.0
2024-12-13 14:35:00,42.14,42.15,42.13,42.14,60305.0,40.7549,40.7646,40.7452,40.7549,60305.0
2024-12-13 14:40:00,42.14,42.15,42.11,42.13,50210.0,40.7549,40.7646,40.7259,40.7452,50210.0
2024-12-13 14:45:00,42.13,42.14,42.11,42.12,45072.0,40.7452,40.7549,40.7259,40.7355,45072.0
2024-12-13 14:50:00,42.11,42.16,42.11,42.13,61111.0,40.7259,40.7742,40.7259,40.7452,61111.0
2024-12-13 14:55:00,42.14,42.14,42.05,42.07,157784.0,40.7549,40.7549,40.6678,40.6872,157784.0
2024-12-13 15:00:00,42.07,42.11,42.05,42.11,80035.0,40.6872,40.7259,40.6678,40.7259,80035.0
2024-12-13 15:05:00,42.1,42.14,42.08,42.09,72604.0,40.7162,40.7549,40.6969,40.7065,72604.0
2024-12-13 15:10:00,42.09,42.13,42.08,42.13,103498.0,40.7065,40.7452,40.6969,40.7452,103498.0
2024-12-13 15:15:00,42.12,42.15,42.1,42.11,83019.0,40.7355,40.7646,40.7162,40.7259,83019.0
2024-12-13 15:20:00,42.11,42.15,42.1,42.13,168055.0,40.7259,40.7646,40.7162,40.7452,168055.0
2024-12-13 15:25:00,42.13,42.16,42.11,42.13,128789.0,40.7452,40.7742,40.7259,40.7452,128789.0
2024-12-13 15:30:00,42.13,42.16,42.1,42.13,117262.0,40.7452,40.7742,40.7162,40.7452,117262.0
2024-12-13 15:35:00,42.14,42.21,42.13,42.2,177621.0,40.7549,40.8226,40.7452,40.8129,177621.0
2024-12-13 15:40:00,42.21,42.26,42.2,42.25,126017.0,40.8226,40.8709,40.8129,40.8613,126017.0
2024-12-13 15:45:00,42.25,42.3,42.24,42.25,116015.0,40.8613,40.9096,40.8516,40.8613,116015.0
2024-12-13 15:50:00,42.24,42.3,42.24,42.25,452579.0,40.8516,40.9096,40.8516,40.8613,452579.0
2024-12-13 15:55:00,42.25,42.32,42.24,42.29,1057278.0,40.8613,40.929,40.8516,40.9,1057278.0
2024-12-16 09:30:00,42.16,42.25,41.89,41.9,605282.0,40.7742,40.8613,40.5131,40.5228,605282.0
2024-12-16 09:35:00,41.9,41.92,41.72,41.73,349616.0,40.5228,40.5421,40.3487,40.3584,349616.0
2024-12-16 09:40:00,41.71,41.75,41.56,41.67,345261.0,40.339,40.3777,40.1939,40.3003,345261.0
2024-12-16 09:45:00,41.67,41.7,41.47,41.49,332040.0,40.3003,40.3293,40.1069,40.1262,332040.0
2024-12-16 09:50:00,41.49,41.5,41.35,41.42,211814.0,40.1262,40.1359,39.9908,40.0585,211814.0
2024-12-16 09:55:00,41.4,41.5,41.38,41.39,309956.0,40.0392,40.1359,40.0199,40.0295,309956.0
2024-12-16 10:00:00,41.39,41.46,41.37,41.43,206969.0,40.0295,40.0972,40.0102,40.0682,206969.0
2024-12-16 10:05:00,41.43,41.59,41.37,41.46,197453.0,40.0682,40.223,40.0102,40.0972,197453.0
2024-12-16 10:10:00,41.46,41.49,41.38,41.43,134869.0,40.0972,40.1262,40.0199,40.0682,134869.0
2024-12-16 10:15:00,41.42,41.51,41.4,41.49,148450.0,40.0585,40.1456,40.0392,40.1262,148450.0
2024-12-16 10:20:00,41.5,41.52,41.42,41.44,109879.0,40.1359,40.1553,40.0585,40.0779,109879.0
2024-12-16 10:25:00,41.42,41.47,41.4,41.4,114715.0,40.0585,40.1069,40.0392,40.0392,114715.0
2024-12-16 10:30:00,41.4,41.45,41.4,41.44,99000.0,40.0392,40.0876,40.0392,40.0779,99000.0
2024-12-16 10:35:00,41.45,41.52,41.44,41.45,121783.0,40.0876,40.1553,40.0779,40.0876,121783.0
2024-12-16 10:40:00,41.46,41.51,41.44,41.46,110808.0,40.0972,40.1456,40.0779,40.0972,110808.0
2024-12-16 10:45:00,41.46,41.53,41.44,41.52,175155.0,40.0972,40.1649,40.0779,40.1553,175155.0
2024-12-16 10:50:00,41.52,41.57,41.49,41.52,250502.0,40.1553,40.2036,40.1262,40.1553,250502.0
2024-12-16 10:55:00,41.52,41.56,41.47,41.53,194265.0,40.1553,40.1939,40.1069,40.1649,194265.0
2024-12-16 11:00:00,41.52,41.69,41.51,41.68,328559.0,40.1553,40.3197,40.1456,40.31,328559.0
2024-12-16 11:05:00,41.67,41.68,41.58,41.64,173231.0,40.3003,40.31,40.2133,40.2713,173231.0
2024-12-16 11:10:00,41.64,41.64,41.59,41.64,243049.0,40.2713,40.2713,40.223,40.2713,243049.0
2024-12-16 11:15:00,41.64,41.69,41.58,41.59,211411.0,40.2713,40.3197,40.2133,40.223,211411.0
2024-12-16 11:20:00,41.59,41.6,41.51,41.55,90527.0,40.223,40.2326,40.1456,40.1843,90527.0
2024-12-16 11:25:00,41.55,41.56,41.52,41.55,105063.0,40.1843,40.1939,40.1553,40.1843,105063.0
2024-12-16 11:30:00,41.55,41.57,41.53,41.54,119246.0,40.1843,40.2036,40.1649,40.1746,119246.0
2024-12-16 11:35:00,41.54,41.58,41.52,41.57,92943.0,40.1746,40.2133,40.1553,40.2036,92943.0
2024-12-16 11:40:00,41.57,41.58,41.54,41.55,86260.0,40.2036,40.2133,40.1746,40.1843,86260.0
2024-12-16 11:45:00,41.55,41.61,41.53,41.59,144017.0,40.1843,40.2423,40.1649,40.223,144017.0
2024-12-16 11:50:00,41.6,41.63,41.58,41.59,133695.0,40.2326,40.2616,40.2133,40.223,133695.0
2024-12-16 11:55:00,41.58,41.61,41.56,41.57,113590.0,40.2133,40.2423,40.1939,40.2036,113590.0
2024-12-16 12:00:00,41.57,41.61,41.54,41.59,82250.0,40.2036,40.2423,40.1746,40.223,82250.0
2024-12-16 12:05:00,41.59,41.65,41.56,41.65,106208.0,40.223,40.281,40.1939,40.281,106208.0
2024-12-16 12:10:00,41.64,41.65,41.58,41.59,74711.0,40.2713,40.281,40.2133,40.223,74711.0
2024-12-16 12:15:00,41.59,41.63,41.57,41.57,101255.0,40.223,40.2616,40.2036,40.2036,101255.0
2024-12-16 12:20:00,41.57,41.58,41.51,41.51,103973.0,40.2036,40.2133,40.1456,40.1456,103973.0
2024-12-16 12:25:00,41.52,41.53,41.45,41.48,211898.0,40.1553,40.1649,40.0876,40.1166,211898.0
2024-12-16 12:30:00,41.48,41.51,41.46,41.48,73941.0,40.1166,40.1456,40.0972,40.1166,73941.0
2024-12-16 12:35:00,41.48,41.54,41.47,41.51,44983.0,40.1166,40.1746,40.1069,40.1456,44983.0
2024-12-16 12:40:00,41.51,41.55,41.48,41.48,53329.0,40.1456,40.1843,40.1166,40.1166,53329.0
2024-12-16 12:45:00,41.48,41.49,41.31,41.33,357635.0,40.1166,40.1262,39.9522,39.9715,357635.0
2024-12-16 12:50:00,41.34,41.34,41.18,41.19,241890.0,39.9812,39.9812,39.8264,39.8361,241890.0
2024-12-16 12:55:00,41.19,41.2,41.12,41.15,177547.0,39.8361,39.8458,39.7684,39.7974,177547.0
2024-12-16 13:00:00,41.14,41.15,41.01,41.09,168580.0,39.7878,39.7974,39.662,39.7394,168580.0
2024-12-16 13:05:00,41.08,41.14,41.01,41.09,457427.0,39.7297,39.7878,39.662,39.7394,457427.0
2024-12-16 13:10:00,41.09,41.13,40.92,40.99,522144.0,39.7394,39.7781,39.575,39.6427,522144.0
2024-12-16 13:15:00,41.0,41.05,40.95,41.05,218146.0,39.6524,39.7007,39.604,39.7007,218146.0
2024-12-16 13:20:00,41.05,41.12,41.04,41.08,156659.0,39.7007,39.7684,39.691,39.7297,156659.0
2024-12-16 13:25:00,41.08,41.14,41.06,41.09,99643.0,39.7297,39.7878,39.7104,39.7394,99643.0
2024-12-16 13:30:00,41.09,41.21,41.09,41.19,2226054.0,39.7394,39.8554,39.7394,39.8361,2226054.0
2024-12-16 13:35:00,41.2,41.23,41.14,41.14,108348.0,39.8458,39.8748,39.7878,39.7878,108348.0
2024-12-16 13:40:00,41.15,41.2,41.11,41.19,104015.0,39.7974,39.8458,39.7587,39.8361,104015.0
2024-12-16 13:45:00,41.18,41.18,41.14,41.14,95339.0,39.8264,39.8264,39.7878,39.7878,95339.0
2024-12-16 13:50:00,41.14,41.17,41.13,41.16,83108.0,39.7878,39.8168,39.7781,39.8071,83108.0
2024-12-16 13:55:00,41.16,41.16,41.08,41.09,117519.0,39.8071,39.8071,39.7297,39.7394,117519.0
2024-12-16 14:00:00,41.09,41.09,40.95,41.01,259536.0,39.7394,39.7394,39.604,39.662,259536.0
2024-12-16 14:05:00,41.0,41.06,40.99,41.02,224246.0,39.6524,39.7104,39.6427,39.6717,224246.0
2024-12-16 14:10:00,41.02,41.03,40.93,40.94,171973.0,39.6717,39.6814,39.5847,39.5943,171973.0
2024-12-16 14:15:00,40.95,41.01,40.92,40.98,219601.0,39.604,39.662,39.575,39.633,219601.0
2024-12-16 14:20:00,40.98,41.0,40.92,40.95,200602.0,39.633,39.6524,39.575,39.604,200602.0
2024-12-16 14:25:00,40.94,40.95,40.86,40.89,183082.0,39.5943,39.604,39.517,39.546,183082.0
2024-12-16 14:30:00,40.88,40.91,40.85,40.85,176178.0,39.5363,39.5653,39.5073,39.5073,176178.0
2024-12-16 14:35:00,40.86,40.9,40.83,40.9,230381.0,39.517,39.5556,39.4879,39.5556,230381.0
2024-12-16 14:40:00,40.89,40.89,40.83,40.84,272329.0,39.546,39.546,39.4879,39.4976,272329.0
2024-12-16 14:45:00,40.85,40.86,40.81,40.82,160579.0,39.5073,39.517,39.4686,39.4783,160579.0
2024-12-16 14:50:00,40.81,40.92,40.81,40.89,145038.0,39.4686,39.575,39.4686,39.546,145038.0
2024-12-16 14:55:00,40.9,40.95,40.85,40.91,336143.0,39.5556,39.604,39.5073,39.5653,336143.0
2024-12-16 15:00:00,40.91,40.93,40.87,40.87,212706.0,39.5653,39.5847,39.5266,39.5266,212706.0
2024-12-16 15:05:00,40.88,40.95,40.87,40.95,268077.0,39.5363,39.604,39.5266,39.604,268077.0
2024-12-16 15:10:00,40.95,40.96,40.92,40.95,238733.0,39.604,39.6137,39.575,39.604,238733.0
2024-12-16 15:15:00,40.95,40.95,40.85,40.85,261759.0,39.604,39.604,39.5073,39.5073,261759.0
2024-12-16 15:20:00,40.86,40.97,40.84,40.95,273072.0,39.517,39.6233,39.4976,39.604,273072.0
2024-12-16 15:25:00,40.96,40.96,40.86,40.86,298177.0,39.6137,39.6137,39.517,39.517,298177.0
2024-12-16 15:30:00,40.86,40.87,40.82,40.83,385514.0,39.517,39.5266,39.4783,39.4879,385514.0
2024-12-16 15:35:00,40.84,40.9,40.83,40.89,322589.0,39.4976,39.5556,39.4879,39.546,322589.0
2024-12-16 15:40:00,40.89,40.89,40.83,40.84,307887.0,39.546,39.546,39.4879,39.4976,307887.0
2024-12-16 15:45:00,40.84,40.9,40.81,40.88,378498.0,39.4976,39.5556,39.4686,39.5363,378498.0
2024-12-16 15:50:00,40.86,40.93,40.82,40.82,782314.0,39.517,39.5847,39.4783,39.4783,782314.0
2024-12-16 15:55:00,40.83,40.88,40.81,40.88,1617244.0,39.4879,39.5363,39.4686,39.5363,1617244.0
2024-12-17 09:30:00,40.66,40.99,40.51,40.91,794144.0,39.3235,39.6427,39.1785,39.5653,794144.0
2024-12-17 09:35:00,40.92,40.99,40.82,40.89,181441.0,39.575,39.6427,39.4783,39.546,181441.0
2024-12-17 09:40:00,40.9,40.91,40.8,40.9,135958.0,39.5556,39.5653,39.4589,39.5556,135958.0
2024-12-17 09:45:00,40.89,40.95,40.88,40.91,129020.0,39.546,39.604,39.5363,39.5653,129020.0
2024-12-17 09:50:00,40.91,40.95,40.83,40.92,124754.0,39.5653,39.604,39.4879,39.575,124754.0
2024-12-17 09:55:00,40.92,40.93,40.83,40.89,110117.0,39.575,39.5847,39.4879,39.546,110117.0
2024-12-17 10:00:00,40.89,41.0,40.84,40.97,159737.0,39.546,39.6524,39.4976,39.6233,159737.0
2024-12-17 10:05:00,40.97,40.97,40.86,40.91,140693.0,39.6233,39.6233,39.517,39.5653,140693.0
2024-12-17 10:10:00,40.91,40.99,40.89,40.98,93844.0,39.5653,39.6427,39.546,39.633,93844.0
2024-12-17 10:15:00,40.98,41.12,40.98,41.09,181098.0,39.633,39.7684,39.633,39.7394,181098.0
2024-12-17 10:20:00,41.09,41.1,41.04,41.06,69166.0,39.7394,39.7491,39.691,39.7104,69166.0
2024-12-17 10:25:00,41.06,41.1,41.01,41.06,137557.0,39.7104,39.7491,39.662,39.7104,137557.0
2024-12-17 10:30:00,41.05,41.06,40.96,40.99,103974.0,39.7007,39.7104,39.6137,39.6427,103974.0
2024-12-17 10:35:00,40.98,41.02,40.95,40.99,87323.0,39.633,39.6717,39.604,39.6427,87323.0
2024-12-17 10:40:00,41.0,41.04,40.93,40.94,141602.0,39.6524,39.691,39.5847,39.5943,141602.0
2024-12-17 10:45:00,40.94,41.05,40.93,40.98,93691.0,39.5943,39.7007,39.5847,39.633,93691.0
2024-12-17 10:50:00,40.98,40.99,40.88,40.9,108310.0,39.633,39.6427,39.5363,39.5556,108310.0
2024-12-17 10:55:00,40.91,40.91,40.81,40.81,110559.0,39.5653,39.5653,39.4686,39.4686,110559.0
2024-12-17 11:00:00,40.82,40.96,40.81,40.92,100022.0,39.4783,39.6137,39.4686,39.575,100022.0
2024-12-17 11:05:00,40.91,40.97,40.91,40.93,129003.0,39.5653,39.6233,39.5653,39.5847,129003.0
2024-12-17 11:10:00,40.94,40.95,40.9,40.91,82074.0,39.5943,39.604,39.5556,39.5653,82074.0
2024-12-17 11:15:00,40.91,40.93,40.87,40.92,56775.0,39.5653,39.5847,39.5266,39.575,56775.0
2024-12-17 11:20:00,40.93,40.93,40.84,40.86,90147.0,39.5847,39.5847,39.4976,39.517,90147.0
2024-12-17 11:25:00,40.86,40.93,40.83,40.89,159645.0,39.517,39.5847,39.4879,39.546,159645.0
2024-12-17 11:30:00,40.89,40.98,40.88,40.91,155410.0,39.546,39.633,39.5363,39.5653,155410.0
2024-12-17 11:35:00,40.92,40.94,40.87,40.87,85620.0,39.575,39.5943,39.5266,39.5266,85620.0
2024-12-17 11:40:00,40.88,40.88,40.78,40.79,101845.0,39.5363,39.5363,39.4396,39.4493,101845.0
2024-12-17 11:45:00,40.79,40.91,40.75,40.9,135240.0,39.4493,39.5653,39.4106,39.5556,135240.0
2024-12-17 11:50:00,40.9,40.94,40.86,40.92,164568.0,39.5556,39.5943,39.517,39.575,164568.0
2024-12-17 11:55:00,40.93,40.93,40.88,40.9,78731.0,39.5847,39.5847,39.5363,39.5556,78731.0
2024-12-17 12:00:00,40.9,40.98,40.89,40.92,90478.0,39.5556,39.633,39.546,39.575,90478.0
2024-12-17 12:05:00,40.93,40.95,40.86,40.86,93716.0,39.5847,39.604,39.517,39.517,93716.0
2024-12-17 12:10:00,40.87,40.87,40.8,40.82,100830.0,39.5266,39.5266,39.4589,39.4783,100830.0
2024-12-17 12:15:00,40.82,40.84,40.77,40.79,138052.0,39.4783,39.4976,39.4299,39.4493,138052.0
2024-12-17 12:20:00,40.8,40.87,40.79,40.87,200266.0,39.4589,39.5266,39.4493,39.5266,200266.0
2024-12-17 12:25:00,40.87,40.88,40.73,40.73,105796.0,39.5266,39.5363,39.3912,39.3912,105796.0
2024-12-17 12:30:00,40.73,40.8,40.73,40.79,91420.0,39.3912,39.4589,39.3912,39.4493,91420.0
2024-12-17 12:35:00,40.79,40.83,40.77,40.83,71655.0,39.4493,39.4879,39.4299,39.4879,71655.0
2024-12-17 12:40:00,40.83,40.92,40.83,40.91,81393.0,39.4879,39.575,39.4879,39.5653,81393.0
2024-12-17 12:45:00,40.91,40.92,40.86,40.88,66859.0,39.5653,39.575,39.517,39.5363,66859.0
2024-12-17 12:50:00,40.88,40.89,40.86,40.87,82696.0,39.5363,39.546,39.517,39.5266,82696.0
2024-12-17 12:55:00,40.87,40.89,40.86,40.88,63172.0,39.5266,39.546,39.517,39.5363,63172.0
2024-12-17 13:00:00,40.87,40.91,40.82,40.84,64601.0,39.5266,39.5653,39.4783,39.4976,64601.0
2024-12-17 13:05:00,40.84,40.84,40.8,40.83,59350.0,39.4976,39.4976,39.4589,39.4879,59350.0
2024-12-17 13:10:00,40.84,40.88,40.82,40.87,67802.0,39.4976,39.5363,39.4783,39.5266,67802.0
2024-12-17 13:15:00,40.88,40.9,40.86,40.89,61953.0,39.5363,39.5556,39.517,39.546,61953.0
2024-12-17 13:20:00,40.88,40.92,40.84,40.85,58478.0,39.5363,39.575,39.4976,39.5073,58478.0
2024-12-17 13:25:00,40.85,40.87,40.83,40.86,70010.0,39.5073,39.5266,39.4879,39.517,70010.0
2024-12-17 13:30:00,40.87,40.91,40.86,40.86,93861.0,39.5266,39.5653,39.517,39.517,93861.0
2024-12-17 13:35:00,40.87,40.93,40.86,40.9,84101.0,39.5266,39.5847,39.517,39.5556,84101.0
2024-12-17 13:40:00,40.91,40.93,40.9,40.93,68010.0,39.5653,39.5847,39.5556,39.5847,68010.0
2024-12-17 13:45:00,40.93,40.95,40.92,40.94,59664.0,39.5847,39.604,39.575,39.5943,59664.0
2024-12-17 13:50:00,40.94,40.95,40.91,40.93,59512.0,39.5943,39.604,39.5653,39.5847,59512.0
2024-12-17 13:55:00,40.94,40.97,40.93,40.96,67451.0,39.5943,39.6233,39.5847,39.6137,67451.0
2024-12-17 14:00:00,40.96,40.99,40.92,40.96,139504.0,39.6137,39.6427,39.575,39.6137,139504.0
2024-12-17 14:05:00,40.95,40.97,40.9,40.92,83199.0,39.604,39.6233,39.5556,39.575,83199.0
2024-12-17 14:10:00,40.91,40.94,40.9,40.92,70536.0,39.5653,39.5943,39.5556,39.575,70536.0
2024-12-17 14:15:00,40.91,40.94,40.89,40.91,63760.0,39.5653,39.5943,39.546,39.5653,63760.0
2024-12-17 14:20:00,40.92,40.95,40.91,40.95,84574.0,39.575,39.604,39.5653,39.604,84574.0
2024-12-17 14:25:00,40.95,40.96,40.93,40.95,73860.0,39.604,39.6137,39.5847,39.604,73860.0
2024-12-17 14:30:00,40.95,40.96,40.92,40.95,70487.0,39.604,39.6137,39.575,39.604,70487.0
2024-12-17 14:35:00,40.95,40.97,40.93,40.95,96373.0,39.604,39.6233,39.5847,39.604,96373.0
2024-12-17 14:40:00,40.96,40.99,40.94,40.98,66612.0,39.6137,39.6427,39.5943,39.633,66612.0
2024-12-17 14:45:00,40.98,40.99,40.93,40.96,75056.0,39.633,39.6427,39.5847,39.6137,75056.0
2024-12-17 14:50:00,40.96,40.97,40.91,40.94,79493.0,39.6137,39.6233,39.5653,39.5943,79493.0
2024-12-17 14:55:00,40.94,40.95,40.9,40.93,74026.0,39.5943,39.604,39.5556,39.5847,74026.0
2024-12-17 15:00:00,40.92,40.93,40.87,40.89,86251.0,39.575,39.5847,39.5266,39.546,86251.0
2024-12-17 15:05:00,40.88,40.93,40.88,40.9,89401.0,39.5363,39.5847,39.5363,39.5556,89401.0
2024-12-17 15:10:00,40.9,40.92,40.87,40.88,87233.0,39.5556,39.575,39.5266,39.5363,87233.0
2024-12-17 15:15:00,40.89,40.9,40.83,40.86,212293.0,39.546,39.5556,39.4879,39.517,212293.0
2024-12-17 15:20:00,40.85,40.9,40.83,40.9,104531.0,39.5073,39.5556,39.4879,39.5556,104531.0
2024-12-17 15:25:00,40.9,40.91,40.87,40.89,121730.0,39.5556,39.5653,39.5266,39.546,121730.0
2024-12-17 15:30:00,40.89,40.91,40.85,40.9,120812.0,39.546,39.5653,39.5073,39.5556,120812.0
2024-12-17 15:35:00,40.9,40.93,40.86,40.9,113340.0,39.5556,39.5847,39.517,39.5556,113340.0
2024-12-17 15:40:00,40.9,40.9,40.86,40.89,135297.0,39.5556,39.5556,39.517,39.546,135297.0
2024-12-17 15:45:00,40.89,40.89,40.85,40.86,121517.0,39.546,39.546,39.5073,39.517,121517.0
2024-12-17 15:50:00,40.86,40.9,40.84,40.89,232299.0,39.517,39.5556,39.4976,39.546,232299.0
2024-12-17 15:55:00,40.88,40.89,40.78,40.78,743001.0,39.5363,39.546,39.4396,39.4396,743001.0
2024-12-18 09:30:00,40.7,40.99,40.63,40.96,403703.0,39.3622,39.6427,39.2945,39.6137,403703.0
2024-12-18 09:35:00,40.97,41.05,40.91,41.0,149832.0,39.6233,39.7007,39.5653,39.6524,149832.0
2024-12-18 09:40:00,40.98,40.99,40.81,40.83,154656.0,39.633,39.6427,39.4686,39.4879,154656.0
2024-12-18 09:45:00,40.83,40.91,40.82,40.86,116785.0,39.4879,39.5653,39.4783,39.517,116785.0
2024-12-18 09:50:00,40.84,40.9,40.8,40.81,107617.0,39.4976,39.5556,39.4589,39.4686,107617.0
2024-12-18 09:55:00,40.82,40.84,40.78,40.83,84822.0,39.4783,39.4976,39.4396,39.4879,84822.0
2024-12-18 10:00:00,40.84,40.9,40.77,40.8,187178.0,39.4976,39.5556,39.4299,39.4589,187178.0
2024-12-18 10:05:00,40.81,40.84,40.76,40.83,130777.0,39.4686,39.4976,39.4202,39.4879,130777.0
2024-12-18 10:10:00,40.83,40.83,40.77,40.82,119668.0,39.4879,39.4879,39.4299,39.4783,119668.0
2024-12-18 10:15:00,40.83,40.88,40.8,40.88,85165.0,39.4879,39.5363,39.4589,39.5363,85165.0
2024-12-18 10:20:00,40.88,40.89,40.81,40.83,109409.0,39.5363,39.546,39.4686,39.4879,109409.0
2024-12-18 10:25:00,40.83,40.88,40.82,40.82,80633.0,39.4879,39.5363,39.4783,39.4783,80633.0
2024-12-18 10:30:00,40.82,40.87,40.78,40.85,130579.0,39.4783,39.5266,39.4396,39.5073,130579.0
2024-12-18 10:35:00,40.86,40.87,40.8,40.82,115960.0,39.517,39.5266,39.4589,39.4783,115960.0
2024-12-18 10:40:00,40.82,40.84,40.8,40.8,77114.0,39.4783,39.4976,39.4589,39.4589,77114.0
2024-12-18 10:45:00,40.8,40.82,40.76,40.79,134997.0,39.4589,39.4783,39.4202,39.4493,134997.0
2024-12-18 10:50:00,40.79,40.8,40.75,40.77,112370.0,39.4493,39.4589,39.4106,39.4299,112370.0
2024-12-18 10:55:00,40.77,40.77,40.72,40.73,121421.0,39.4299,39.4299,39.3816,39.3912,121421.0
2024-12-18 11:00:00,40.73,40.76,40.69,40.7,117012.0,39.3912,39.4202,39.3525,39.3622,117012.0
2024-12-18 11:05:00,40.7,40.71,40.66,40.69,91933.0,39.3622,39.3719,39.3235,39.3525,91933.0
2024-12-18 11:10:00,40.68,40.75,40.67,40.74,115129.0,39.3429,39.4106,39.3332,39.4009,115129.0
2024-12-18 11:15:00,40.75,40.79,40.72,40.79,89622.0,39.4106,39.4493,39.3816,39.4493,89622.0
2024-12-18 11:20:00,40.79,40.82,40.77,40.79,91478.0,39.4493,39.4783,39.4299,39.4493,91478.0
2024-12-18 11:25:00,40.79,40.8,40.75,40.78,78629.0,39.4493,39.4589,39.4106,39.4396,78629.0
2024-12-18 11:30:00,40.78,40.85,40.77,40.83,154601.0,39.4396,39.5073,39.4299,39.4879,154601.0
2024-12-18 11:35:00,40.82,40.84,40.75,40.77,71106.0,39.4783,39.4976,39.4106,39.4299,71106.0
2024-12-18 11:40:00,40.77,40.8,40.74,40.79,88416.0,39.4299,39.4589,39.4009,39.4493,88416.0
2024-12-18 11:45:00,40.79,40.81,40.77,40.8,47918.0,39.4493,39.4686,39.4299,39.4589,47918.0
2024-12-18 11:50:00,40.8,40.81,40.75,40.76,60690.0,39.4589,39.4686,39.4106,39.4202,60690.0
2024-12-18 11:55:00,40.75,40.76,40.69,40.71,102079.0,39.4106,39.4202,39.3525,39.3719,102079.0
2024-12-18 12:00:00,40.71,40.72,40.68,40.71,73903.0,39.3719,39.3816,39.3429,39.3719,73903.0
2024-12-18 12:05:00,40.71,40.71,40.68,40.71,51231.0,39.3719,39.3719,39.3429,39.3719,51231.0
2024-12-18 12:10:00,40.71,40.72,40.68,40.7,50248.0,39.3719,39.3816,39.3429,39.3622,50248.0
2024-12-18 12:15:00,40.71,40.71,40.69,40.71,68874.0,39.3719,39.3719,39.3525,39.3719,68874.0
2024-12-18 12:20:00,40.71,40.75,40.69,40.73,74537.0,39.3719,39.4106,39.3525,39.3912,74537.0
2024-12-18 12:25:00,40.73,40.73,40.69,40.7,48938.0,39.3912,39.3912,39.3525,39.3622,48938.0
2024-12-18 12:30:00,40.7,40.71,40.68,40.69,86897.0,39.3622,39.3719,39.3429,39.3525,86897.0
2024-12-18 12:35:00,40.7,40.75,40.69,40.73,80099.0,39.3622,39.4106,39.3525,39.3912,80099.0
2024-12-18 12:40:00,40.72,40.74,40.71,40.73,47732.0,39.3816,39.4009,39.3719,39.3912,47732.0
2024-12-18 12:45:00,40.72,40.72,40.7,40.72,43407.0,39.3816,39.3816,39.3622,39.3816,43407.0
2024-12-18 12:50:00,40.72,40.73,40.68,40.69,85009.0,39.3816,39.3912,39.3429,39.3525,85009.0
2024-12-18 12:55:00,40.69,40.74,40.68,40.72,104012.0,39.3525,39.4009,39.3429,39.3816,104012.0
2024-12-18 13:00:00,40.72,40.73,40.69,40.7,82746.0,39.3816,39.3912,39.3525,39.3622,82746.0
2024-12-18 13:05:00,40.7,40.73,40.68,40.73,46556.0,39.3622,39.3912,39.3429,39.3912,46556.0
2024-12-18 13:10:00,40.72,40.73,40.68,40.7,67423.0,39.3816,39.3912,39.3429,39.3622,67423.0
2024-12-18 13:15:00,40.7,40.73,40.68,40.69,64814.0,39.3622,39.3912,39.3429,39.3525,64814.0
2024-12-18 13:20:00,40.69,40.7,40.68,40.7,41411.0,39.3525,39.3622,39.3429,39.3622,41411.0
2024-12-18 13:25:00,40.7,40.73,40.69,40.73,89843.0,39.3622,39.3912,39.3525,39.3912,89843.0
2024-12-18 13:30:00,40.73,40.74,40.7,40.72,91128.0,39.3912,39.4009,39.3622,39.3816,91128.0
2024-12-18 13:35:00,40.72,40.72,40.69,40.71,67930.0,39.3816,39.3816,39.3525,39.3719,67930.0
2024-12-18 13:40:00,40.72,40.75,40.7,40.75,82799.0,39.3816,39.4106,39.3622,39.4106,82799.0
2024-12-18 13:45:00,40.74,40.78,40.74,40.77,48829.0,39.4009,39.4396,39.4009,39.4299,48829.0
2024-12-18 13:50:00,40.77,40.8,40.76,40.77,73004.0,39.4299,39.4589,39.4202,39.4299,73004.0
2024-12-18 13:55:00,40.77,40.77,40.71,40.72,84842.0,39.4299,39.4299,39.3719,39.3816,84842.0
2024-12-18 14:00:00,40.71,40.71,40.44,40.48,565971.0,39.3719,39.3719,39.1108,39.1494,565971.0
2024-12-18 14:05:00,40.48,40.54,40.44,40.52,455073.0,39.1494,39.2075,39.1108,39.1881,455073.0
2024-12-18 14:10:00,40.52,40.52,40.45,40.45,88423.0,39.1881,39.1881,39.1204,39.1204,88423.0
2024-12-18 14:15:00,40.46,40.49,40.45,40.49,111876.0,39.1301,39.1591,39.1204,39.1591,111876.0
2024-12-18 14:20:00,40.48,40.5,40.45,40.47,107409.0,39.1494,39.1688,39.1204,39.1398,107409.0
2024-12-18 14:25:00,40.46,40.51,40.45,40.48,129943.0,39.1301,39.1785,39.1204,39.1494,129943.0
2024-12-18 14:30:00,40.48,40.5,40.43,40.43,161869.0,39.1494,39.1688,39.1011,39.1011,161869.0
2024-12-18 14:35:00,40.44,40.5,40.43,40.49,202484.0,39.1108,39.1688,39.1011,39.1591,202484.0
2024-12-18 14:40:00,40.5,40.52,40.47,40.49,93525.0,39.1688,39.1881,39.1398,39.1591,93525.0
2024-12-18 14:45:00,40.5,40.51,40.33,40.34,309537.0,39.1688,39.1785,39.0044,39.014,309537.0
2024-12-18 14:50:00,40.34,40.41,40.34,40.41,146978.0,39.014,39.0817,39.014,39.0817,146978.0
2024-12-18 14:55:00,40.41,40.42,40.37,40.4,114681.0,39.0817,39.0914,39.0431,39.0721,114681.0
2024-12-18 15:00:00,40.4,40.45,40.38,40.43,160163.0,39.0721,39.1204,39.0527,39.1011,160163.0
2024-12-18 15:05:00,40.42,40.54,40.41,40.54,219830.0,39.0914,39.2075,39.0817,39.2075,219830.0
2024-12-18 15:10:00,40.54,40.63,40.53,40.61,127068.0,39.2075,39.2945,39.1978,39.2752,127068.0
2024-12-18 15:15:00,40.61,40.65,40.54,40.55,144424.0,39.2752,39.3139,39.2075,39.2171,144424.0
2024-12-18 15:20:00,40.55,40.63,40.54,40.62,143786.0,39.2171,39.2945,39.2075,39.2848,143786.0
2024-12-18 15:25:00,40.61,40.69,40.58,40.69,206430.0,39.2752,39.3525,39.2462,39.3525,206430.0
2024-12-18 15:30:00,40.69,40.81,40.69,40.77,238063.0,39.3525,39.4686,39.3525,39.4299,238063.0
2024-12-18 15:35:00,40.77,40.8,40.7,40.71,276333.0,39.4299,39.4589,39.3622,39.3719,276333.0
2024-12-18 15:40:00,40.71,40.76,40.57,40.58,259615.0,39.3719,39.4202,39.2365,39.2462,259615.0
2024-12-18 15:45:00,40.57,40.67,40.52,40.58,240330.0,39.2365,39.3332,39.1881,39.2462,240330.0
2024-12-18 15:50:00,40.58,40.6,40.42,40.44,684003.0,39.2462,39.2655,39.0914,39.1108,684003.0
2024-12-18 15:55:00,40.45,40.46,40.21,40.25,1693426.0,39.1204,39.1301,38.8883,38.927,1693426.0
2024-12-19 09:30:00,40.05,40.4,39.93,40.4,994820.0,38.7336,39.0721,38.6175,39.0721,994820.0
2024-12-19 09:35:00,40.4,40.46,40.26,40.4,248570.0,39.0721,39.1301,38.9367,39.0721,248570.0
2024-12-19 09:40:00,40.4,40.4,40.16,40.22,223777.0,39.0721,39.0721,38.84,38.898,223777.0
2024-12-19 09:45:00,40.22,40.31,40.18,40.2,159776.0,38.898,38.985,38.8593,38.8786,159776.0
2024-12-19 09:50:00,40.2,40.22,40.01,40.11,276075.0,38.8786,38.898,38.6949,38.7916,276075.0
2024-12-19 09:55:00,40.11,40.18,40.1,40.15,206160.0,38.7916,38.8593,38.7819,38.8303,206160.0
2024-12-19 10:00:00,40.15,40.16,39.94,39.99,326854.0,38.8303,38.84,38.6272,38.6756,326854.0
2024-12-19 10:05:00,39.98,40.1,39.97,40.1,224517.0,38.6659,38.7819,38.6562,38.7819,224517.0
2024-12-19 10:10:00,40.09,40.09,39.99,40.02,148699.0,38.7723,38.7723,38.6756,38.7046,148699.0
2024-12-19 10:15:00,40.02,40.06,39.98,40.03,128842.0,38.7046,38.7432,38.6659,38.7142,128842.0
2024-12-19 10:20:00,40.02,40.08,40.01,40.06,122257.0,38.7046,38.7626,38.6949,38.7432,122257.0
2024-12-19 10:25:00,40.06,40.14,40.03,40.14,188865.0,38.7432,38.8206,38.7142,38.8206,188865.0
2024-12-19 10:30:00,40.14,40.18,40.1,40.1,89397.0,38.8206,38.8593,38.7819,38.7819,89397.0
2024-12-19 10:35:00,40.11,40.24,40.09,40.21,153763.0,38.7916,38.9173,38.7723,38.8883,153763.0
2024-12-19 10:40:00,40.21,40.21,40.16,40.19,127264.0,38.8883,38.8883,38.84,38.869,127264.0
2024-12-19 10:45:00,40.19,40.22,40.14,40.21,87656.0,38.869,38.898,38.8206,38.8883,87656.0
2024-12-19 10:50:00,40.21,40.28,40.18,40.2,126113.0,38.8883,38.956,38.8593,38.8786,126113.0
2024-12-19 10:55:00,40.2,40.24,40.17,40.21,122489.0,38.8786,38.9173,38.8496,38.8883,122489.0
2024-12-19 11:00:00,40.21,40.23,40.15,40.18,121830.0,38.8883,38.9077,38.8303,38.8593,121830.0
2024-12-19 11:05:00,40.18,40.26,40.16,40.23,93592.0,38.8593,38.9367,38.84,38.9077,93592.0
2024-12-19 11:10:00,40.23,40.28,40.22,40.27,98504.0,38.9077,38.956,38.898,38.9463,98504.0
2024-12-19 11:15:00,40.27,40.28,40.21,40.23,113633.0,38.9463,38.956,38.8883,38.9077,113633.0
2024-12-19 11:20:00,40.23,40.25,40.18,40.25,107003.0,38.9077,38.927,38.8593,38.927,107003.0
2024-12-19 11:25:00,40.25,40.25,40.17,40.18,118712.0,38.927,38.927,38.8496,38.8593,118712.0
2024-12-19 11:30:00,40.17,40.19,40.11,40.11,101342.0,38.8496,38.869,38.7916,38.7916,101342.0
2024-12-19 11:35:00,40.12,40.15,40.09,40.14,84783.0,38.8013,38.8303,38.7723,38.8206,84783.0
2024-12-19 11:40:00,40.14,40.15,40.08,40.12,163200.0,38.8206,38.8303,38.7626,38.8013,163200.0
2024-12-19 11:45:00,40.11,40.14,40.08,40.13,109181.0,38.7916,38.8206,38.7626,38.8109,109181.0
2024-12-19 11:50:00,40.13,40.15,40.09,40.11,79342.0,38.8109,38.8303,38.7723,38.7916,79342.0
2024-12-19 11:55:00,40.11,40.16,40.09,40.14,91994.0,38.7916,38.84,38.7723,38.8206,91994.0
2024-12-19 12:00:00,40.14,40.2,40.13,40.19,119879.0,38.8206,38.8786,38.8109,38.869,119879.0
2024-12-19 12:05:00,40.19,40.27,40.14,40.23,297586.0,38.869,38.9463,38.8206,38.9077,297586.0
2024-12-19 12:10:00,40.23,40.27,40.2,40.22,73018.0,38.9077,38.9463,38.8786,38.898,73018.0
2024-12-19 12:15:00,40.21,40.29,40.21,40.29,74434.0,38.8883,38.9657,38.8883,38.9657,74434.0
2024-12-19 12:20:00,40.29,40.29,40.21,40.23,92126.0,38.9657,38.9657,38.8883,38.9077,92126.0
2024-12-19 12:25:00,40.22,40.3,40.21,40.26,82093.0,38.898,38.9754,38.8883,38.9367,82093.0
2024-12-19 12:30:00,40.26,40.3,40.23,40.3,55835.0,38.9367,38.9754,38.9077,38.9754,55835.0
2024-12-19 12:35:00,40.3,40.34,40.27,40.34,85462.0,38.9754,39.014,38.9463,39.014,85462.0
2024-12-19 12:40:00,40.34,40.35,40.27,40.29,72644.0,39.014,39.0237,38.9463,38.9657,72644.0
2024-12-19 12:45:00,40.29,40.29,40.25,40.26,69211.0,38.9657,38.9657,38.927,38.9367,69211.0
2024-12-19 12:50:00,40.26,40.26,40.19,40.21,76012.0,38.9367,38.9367,38.869,38.8883,76012.0
2024-12-19 12:55:00,40.2,40.22,40.19,40.2,95943.0,38.8786,38.898,38.869,38.8786,95943.0
2024-12-19 13:00:00,40.2,40.21,40.15,40.2,80288.0,38.8786,38.8883,38.8303,38.8786,80288.0
2024-12-19 13:05:00,40.2,40.23,40.18,40.22,72485.0,38.8786,38.9077,38.8593,38.898,72485.0
2024-12-19 13:10:00,40.22,40.3,40.22,40.3,118580.0,38.898,38.9754,38.898,38.9754,118580.0
2024-12-19 13:15:00,40.29,40.29,40.22,40.22,74244.0,38.9657,38.9657,38.898,38.898,74244.0
2024-12-19 13:20:00,40.22,40.29,40.22,40.28,87669.0,38.898,38.9657,38.898,38.956,87669.0
2024-12-19 13:25:00,40.27,40.33,40.26,40.31,68601.0,38.9463,39.0044,38.9367,38.985,68601.0
2024-12-19 13:30:00,40.31,40.32,40.27,40.31,70771.0,38.985,38.9947,38.9463,38.985,70771.0
2024-12-19 13:35:00,40.3,40.31,40.25,40.27,65205.0,38.9754,38.985,38.927,38.9463,65205.0
2024-12-19 13:40:00,40.27,40.28,40.25,40.25,53100.0,38.9463,38.956,38.927,38.927,53100.0
2024-12-19 13:45:00,40.25,40.28,40.23,40.25,83325.0,38.927,38.956,38.9077,38.927,83325.0
2024-12-19 13:50:00,40.24,40.28,40.24,40.26,56975.0,38.9173,38.956,38.9173,38.9367,56975.0
2024-12-19 13:55:00,40.25,40.29,40.25,40.28,100366.0,38.927,38.9657,38.927,38.956,100366.0
2024-12-19 14:00:00,40.28,40.31,40.19,40.21,71779.0,38.956,38.985,38.869,38.8883,71779.0
2024-12-19 14:05:00,40.2,40.2,40.15,40.16,94083.0,38.8786,38.8786,38.8303,38.84,94083.0
2024-12-19 14:10:00,40.16,40.17,40.12,40.13,72957.0,38.84,38.8496,38.8013,38.8109,72957.0
2024-12-19 14:15:00,40.13,40.14,40.11,40.13,98820.0,38.8109,38.8206,38.7916,38.8109,98820.0
2024-12-19 14:20:00,40.13,40.14,40.1,40.11,91994.0,38.8109,38.8206,38.7819,38.7916,91994.0
2024-12-19 14:25:00,40.1,40.11,40.06,40.08,153340.0,38.7819,38.7916,38.7432,38.7626,153340.0
2024-12-19 14:30:00,40.08,40.09,40.02,40.04,135896.0,38.7626,38.7723,38.7046,38.7239,135896.0
2024-12-19 14:35:00,40.04,40.09,40.03,40.04,78794.0,38.7239,38.7723,38.7142,38.7239,78794.0
2024-12-19 14:40:00,40.04,40.06,40.03,40.04,98705.0,38.7239,38.7432,38.7142,38.7239,98705.0
2024-12-19 14:45:00,40.04,40.07,40.02,40.04,134349.0,38.7239,38.7529,38.7046,38.7239,134349.0
2024-12-19 14:50:00,40.04,40.05,40.02,40.03,157007.0,38.7239,38.7336,38.7046,38.7142,157007.0
2024-12-19 14:55:00,40.02,40.04,40.02,40.02,82653.0,38.7046,38.7239,38.7046,38.7046,82653.0
2024-12-19 15:00:00,40.02,40.04,40.0,40.04,182364.0,38.7046,38.7239,38.6852,38.7239,182364.0
2024-12-19 15:05:00,40.03,40.04,40.02,40.02,63910.0,38.7142,38.7239,38.7046,38.7046,63910.0
2024-12-19 15:10:00,40.02,40.06,40.01,40.05,134461.0,38.7046,38.7432,38.6949,38.7336,134461.0
2024-12-19 15:15:00,40.05,40.08,40.04,40.04,94289.0,38.7336,38.7626,38.7239,38.7239,94289.0
2024-12-19 15:20:00,40.04,40.08,40.04,40.05,133569.0,38.7239,38.7626,38.7239,38.7336,133569.0
2024-12-19 15:25:00,40.07,40.08,40.04,40.06,124686.0,38.7529,38.7626,38.7239,38.7432,124686.0
2024-12-19 15:30:00,40.06,40.09,40.05,40.07,117555.0,38.7432,38.7723,38.7336,38.7529,117555.0
2024-12-19 15:35:00,40.07,40.12,40.04,40.09,188022.0,38.7529,38.8013,38.7239,38.7723,188022.0
2024-12-19 15:40:00,40.1,40.17,40.09,40.16,179553.0,38.7819,38.8496,38.7723,38.84,179553.0
2024-12-19 15:45:00,40.16,40.22,40.14,40.22,237832.0,38.84,38.898,38.8206,38.898,237832.0
2024-12-19 15:50:00,40.22,40.22,40.11,40.13,414428.0,38.898,38.898,38.7916,38.8109,414428.0
2024-12-19 15:55:00,40.14,40.14,39.95,39.98,1093122.0,38.8206,38.8206,38.6369,38.6659,1093122.0
2024-12-20 09:30:00,39.93,40.19,39.92,40.14,2674949.0,38.6175,38.869,38.6079,38.8206,2674949.0
2024-12-20 09:35:00,40.12,40.26,40.08,40.1,155427.0,38.8013,38.9367,38.7626,38.7819,155427.0
2024-12-20 09:40:00,40.09,40.13,40.02,40.11,132617.0,38.7723,38.8109,38.7046,38.7916,132617.0
2024-12-20 09:45:00,40.11,40.16,40.04,40.15,207339.0,38.7916,38.84,38.7239,38.8303,207339.0
2024-12-20 09:50:00,40.15,40.15,40.02,40.05,142136.0,38.8303,38.8303,38.7046,38.7336,142136.0
2024-12-20 09:55:00,40.04,40.11,40.03,40.07,116148.0,38.7239,38.7916,38.7142,38.7529,116148.0
2024-12-20 10:00:00,40.07,40.1,39.96,39.98,153216.0,38.7529,38.7819,38.6465,38.6659,153216.0
2024-12-20 10:05:00,39.97,40.0,39.93,39.98,146164.0,38.6562,38.6852,38.6175,38.6659,146164.0
2024-12-20 10:10:00,39.97,40.05,39.95,40.02,124957.0,38.6562,38.7336,38.6369,38.7046,124957.0
2024-12-20 10:15:00,40.02,40.09,40.01,40.07,114039.0,38.7046,38.7723,38.6949,38.7529,114039.0
2024-12-20 10:20:00,40.07,40.11,40.05,40.09,158800.0,38.7529,38.7916,38.7336,38.7723,158800.0
2024-12-20 10:25:00,40.09,40.16,40.08,40.14,105978.0,38.7723,38.84,38.7626,38.8206,105978.0
2024-12-20 10:30:00,40.14,40.18,40.1,40.12,186974.0,38.8206,38.8593,38.7819,38.8013,186974.0
2024-12-20 10:35:00,40.1,40.11,40.0,40.01,116604.0,38.7819,38.7916,38.6852,38.6949,116604.0
2024-12-20 10:40:00,40.01,40.04,39.96,39.96,164284.0,38.6949,38.7239,38.6465,38.6465,164284.0
2024-12-20 10:45:00,39.97,40.08,39.96,40.07,101307.0,38.6562,38.7626,38.6465,38.7529,101307.0
2024-12-20 10:50:00,40.08,40.13,40.05,40.05,147764.0,38.7626,38.8109,38.7336,38.7336,147764.0
2024-12-20 10:55:00,40.05,40.15,40.04,40.12,111404.0,38.7336,38.8303,38.7239,38.8013,111404.0
2024-12-20 11:00:00,40.11,40.19,40.1,40.18,113228.0,38.7916,38.869,38.7819,38.8593,113228.0
2024-12-20 11:05:00,40.19,40.23,40.17,40.21,121335.0,38.869,38.9077,38.8496,38.8883,121335.0
2024-12-20 11:10:00,40.22,40.23,40.15,40.16,91353.0,38.898,38.9077,38.8303,38.84,91353.0
2024-12-20 11:15:00,40.16,40.26,40.15,40.24,109521.0,38.84,38.9367,38.8303,38.9173,109521.0
2024-12-20 11:20:00,40.24,40.26,40.21,40.25,114426.0,38.9173,38.9367,38.8883,38.927,114426.0
2024-12-20 11:25:00,40.25,40.25,40.21,40.25,153092.0,38.927,38.927,38.8883,38.927,153092.0
2024-12-20 11:30:00,40.25,40.3,40.22,40.29,186951.0,38.927,38.9754,38.898,38.9657,186951.0
2024-12-20 11:35:00,40.28,40.31,40.27,40.28,124085.0,38.956,38.985,38.9463,38.956,124085.0
2024-12-20 11:40:00,40.27,40.32,40.27,40.28,102413.0,38.9463,38.9947,38.9463,38.956,102413.0
2024-12-20 11:45:00,40.28,40.3,40.25,40.27,121284.0,38.956,38.9754,38.927,38.9463,121284.0
2024-12-20 11:50:00,40.27,40.29,40.25,40.27,100928.0,38.9463,38.9657,38.927,38.9463,100928.0
2024-12-20 11:55:00,40.28,40.32,40.27,40.29,73168.0,38.956,38.9947,38.9463,38.9657,73168.0
2024-12-20 12:00:00,40.28,40.29,40.25,40.29,63487.0,38.956,38.9657,38.927,38.9657,63487.0
2024-12-20 12:05:00,40.29,40.32,40.26,40.28,85740.0,38.9657,38.9947,38.9367,38.956,85740.0
2024-12-20 12:10:00,40.28,40.3,40.27,40.28,68223.0,38.956,38.9754,38.9463,38.956,68223.0
2024-12-20 12:15:00,40.28,40.3,40.26,40.27,85819.0,38.956,38.9754,38.9367,38.9463,85819.0
2024-12-20 12:20:00,40.27,40.36,40.27,40.35,150271.0,38.9463,39.0334,38.9463,39.0237,150271.0
2024-12-20 12:25:00,40.34,40.39,40.31,40.36,57345.0,39.014,39.0624,38.985,39.0334,57345.0
2024-12-20 12:30:00,40.36,40.36,40.3,40.3,61844.0,39.0334,39.0334,38.9754,38.9754,61844.0
2024-12-20 12:35:00,40.32,40.33,40.3,40.32,59354.0,38.9947,39.0044,38.9754,38.9947,59354.0
2024-12-20 12:40:00,40.32,40.33,40.27,40.28,77809.0,38.9947,39.0044,38.9463,38.956,77809.0
2024-12-20 12:45:00,40.27,40.33,40.25,40.32,126728.0,38.9463,39.0044,38.927,38.9947,126728.0
2024-12-20 12:50:00,40.32,40.35,40.32,40.34,84217.0,38.9947,39.0237,38.9947,39.014,84217.0
2024-12-20 12:55:00,40.34,40.35,40.3,40.31,49818.0,39.014,39.0237,38.9754,38.985,49818.0
2024-12-20 13:00:00,40.3,40.32,40.26,40.27,85272.0,38.9754,38.9947,38.9367,38.9463,85272.0
2024-12-20 13:05:00,40.27,40.28,40.22,40.27,104351.0,38.9463,38.956,38.898,38.9463,104351.0
2024-12-20 13:10:00,40.27,40.35,40.26,40.34,110719.0,38.9463,39.0237,38.9367,39.014,110719.0
2024-12-20 13:15:00,40.34,40.35,40.31,40.34,55227.0,39.014,39.0237,38.985,39.014,55227.0
2024-12-20 13:20:00,40.33,40.34,40.3,40.3,61468.0,39.0044,39.014,38.9754,38.9754,61468.0
2024-12-20 13:25:00,40.3,40.32,40.27,40.28,84053.0,38.9754,38.9947,38.9463,38.956,84053.0
2024-12-20 13:30:00,40.28,40.32,40.27,40.31,42920.0,38.956,38.9947,38.9463,38.985,42920.0
2024-12-20 13:35:00,40.3,40.32,40.23,40.23,81343.0,38.9754,38.9947,38.9077,38.9077,81343.0
2024-12-20 13:40:00,40.23,40.26,40.23,40.25,48275.0,38.9077,38.9367,38.9077,38.927,48275.0
2024-12-20 13:45:00,40.25,40.25,40.22,40.25,56730.0,38.927,38.927,38.898,38.927,56730.0
2024-12-20 13:50:00,40.25,40.25,40.21,40.24,61969.0,38.927,38.927,38.8883,38.9173,61969.0
2024-12-20 13:55:00,40.25,40.25,40.16,40.16,64383.0,38.927,38.927,38.84,38.84,64383.0
2024-12-20 14:00:00,40.16,40.18,40.14,40.17,119707.0,38.84,38.8593,38.8206,38.8496,119707.0
2024-12-20 14:05:00,40.18,40.2,40.16,40.18,80537.0,38.8593,38.8786,38.84,38.8593,80537.0
2024-12-20 14:10:00,40.19,40.2,40.17,40.18,67976.0,38.869,38.8786,38.8496,38.8593,67976.0
2024-12-20 14:15:00,40.19,40.2,40.17,40.19,84349.0,38.869,38.8786,38.8496,38.869,84349.0
2024-12-20 14:20:00,40.19,40.25,40.18,40.23,106850.0,38.869,38.927,38.8593,38.9077,106850.0
2024-12-20 14:25:00,40.23,40.24,40.18,40.18,84547.0,38.9077,38.9173,38.8593,38.8593,84547.0
2024-12-20 14:30:00,40.19,40.26,40.18,40.23,112491.0,38.869,38.9367,38.8593,38.9077,112491.0
2024-12-20 14:35:00,40.23,40.27,40.21,40.23,166270.0,38.9077,38.9463,38.8883,38.9077,166270.0
2024-12-20 14:40:00,40.22,40.24,40.21,40.22,95248.0,38.898,38.9173,38.8883,38.898,95248.0
2024-12-20 14:45:00,40.22,40.22,40.17,40.19,192853.0,38.898,38.898,38.8496,38.869,192853.0
2024-12-20 14:50:00,40.19,40.24,40.18,40.22,105555.0,38.869,38.9173,38.8593,38.898,105555.0
2024-12-20 14:55:00,40.22,40.23,40.15,40.16,188109.0,38.898,38.9077,38.8303,38.84,188109.0
2024-12-20 15:00:00,40.16,40.18,40.14,40.17,173041.0,38.84,38.8593,38.8206,38.8496,173041.0
2024-12-20 15:05:00,40.18,40.21,40.16,40.19,163214.0,38.8593,38.8883,38.84,38.869,163214.0
2024-12-20 15:10:00,40.18,40.24,40.18,40.22,136794.0,38.8593,38.9173,38.8593,38.898,136794.0
2024-12-20 15:15:00,40.21,40.21,40.18,40.19,94823.0,38.8883,38.8883,38.8593,38.869,94823.0
2024-12-20 15:20:00,40.19,40.19,40.11,40.12,151735.0,38.869,38.869,38.7916,38.8013,151735.0
2024-12-20 15:25:00,40.13,40.19,40.11,40.16,173236.0,38.8109,38.869,38.7916,38.84,173236.0
2024-12-20 15:30:00,40.16,40.17,40.1,40.13,137250.0,38.84,38.8496,38.7819,38.8109,137250.0
2024-12-20 15:35:00,40.12,40.3,40.11,40.29,210760.0,38.8013,38.9754,38.7916,38.9657,210760.0
2024-12-20 15:40:00,40.29,40.32,40.23,40.25,166282.0,38.9657,38.9947,38.9077,38.927,166282.0
2024-12-20 15:45:00,40.25,40.26,40.17,40.18,508179.0,38.927,38.9367,38.8496,38.8593,508179.0
2024-12-20 15:50:00,40.17,40.24,40.03,40.07,516415.0,38.8496,38.9173,38.7142,38.7529,516415.0
2024-12-20 15:55:00,40.07,40.11,39.97,39.98,2406030.0,38.7529,38.7916,38.6562,38.6659,2406030.0
2024-12-23 09:30:00,39.94,40.13,39.83,40.03,599607.0,38.6272,38.8109,38.5208,38.7142,599607.0
2024-12-23 09:35:00,40.02,40.11,39.91,39.91,390814.0,38.7046,38.7916,38.5982,38.5982,390814.0
2024-12-23 09:40:00,39.92,40.01,39.88,39.94,162606.0,38.6079,38.6949,38.5692,38.6272,162606.0
2024-12-23 09:45:00,39.94,39.99,39.93,39.95,256676.0,38.6272,38.6756,38.6175,38.6369,256676.0
2024-12-23 09:50:00,39.96,40.02,39.95,39.99,197807.0,38.6465,38.7046,38.6369,38.6756,197807.0
2024-12-23 09:55:00,40.0,40.0,39.92,39.93,194195.0,38.6852,38.6852,38.6079,38.6175,194195.0
2024-12-23 10:00:00,39.93,39.97,39.85,39.89,250664.0,38.6175,38.6562,38.5402,38.5788,250664.0
2024-12-23 10:05:00,39.89,39.96,39.86,39.9,214441.0,38.5788,38.6465,38.5498,38.5885,214441.0
2024-12-23 10:10:00,39.89,39.99,39.89,39.94,166060.0,38.5788,38.6756,38.5788,38.6272,166060.0
2024-12-23 10:15:00,39.94,40.02,39.93,39.97,143385.0,38.6272,38.7046,38.6175,38.6562,143385.0
2024-12-23 10:20:00,39.97,40.03,39.95,39.95,119408.0,38.6562,38.7142,38.6369,38.6369,119408.0
2024-12-23 10:25:00,39.96,40.0,39.95,39.98,82885.0,38.6465,38.6852,38.6369,38.6659,82885.0
2024-12-23 10:30:00,39.98,40.01,39.97,40.01,95136.0,38.6659,38.6949,38.6562,38.6949,95136.0
2024-12-23 10:35:00,40.0,40.05,39.99,40.02,119064.0,38.6852,38.7336,38.6756,38.7046,119064.0
2024-12-23 10:40:00,40.02,40.03,39.92,39.93,192466.0,38.7046,38.7142,38.6079,38.6175,192466.0
2024-12-23 10:45:00,39.93,39.94,39.87,39.91,241023.0,38.6175,38.6272,38.5595,38.5982,241023.0
2024-12-23 10:50:00,39.91,39.97,39.88,39.96,124272.0,38.5982,38.6562,38.5692,38.6465,124272.0
2024-12-23 10:55:00,39.97,39.98,39.88,39.91,95107.0,38.6562,38.6659,38.5692,38.5982,95107.0
2024-12-23 11:00:00,39.91,39.96,39.9,39.96,64077.0,38.5982,38.6465,38.5885,38.6465,64077.0
2024-12-23 11:05:00,39.96,39.97,39.91,39.92,99898.0,38.6465,38.6562,38.5982,38.6079,99898.0
2024-12-23 11:10:00,39.92,39.94,39.91,39.94,60827.0,38.6079,38.6272,38.5982,38.6272,60827.0
2024-12-23 11:15:00,39.94,39.94,39.9,39.93,75823.0,38.6272,38.6272,38.5885,38.6175,75823.0
2024-12-23 11:20:00,39.93,39.96,39.9,39.91,117323.0,38.6175,38.6465,38.5885,38.5982,117323.0
2024-12-23 11:25:00,39.91,39.99,39.91,39.98,130595.0,38.5982,38.6756,38.5982,38.6659,130595.0
2024-12-23 11:30:00,39.98,40.0,39.96,39.97,108068.0,38.6659,38.6852,38.6465,38.6562,108068.0
2024-12-23 11:35:00,39.97,39.99,39.95,39.98,169332.0,38.6562,38.6756,38.6369,38.6659,169332.0
2024-12-23 11:40:00,39.98,40.0,39.95,39.96,120037.0,38.6659,38.6852,38.6369,38.6465,120037.0
2024-12-23 11:45:00,39.96,39.99,39.95,39.98,84164.0,38.6465,38.6756,38.6369,38.6659,84164.0
2024-12-23 11:50:00,39.98,39.99,39.96,39.96,66643.0,38.6659,38.6756,38.6465,38.6465,66643.0
2024-12-23 11:55:00,39.96,39.98,39.94,39.96,165777.0,38.6465,38.6659,38.6272,38.6465,165777.0
2024-12-23 12:00:00,39.97,39.98,39.95,39.96,132707.0,38.6562,38.6659,38.6369,38.6465,132707.0
2024-12-23 12:05:00,39.96,40.0,39.94,39.98,140550.0,38.6465,38.6852,38.6272,38.6659,140550.0
2024-12-23 12:10:00,39.98,39.98,39.95,39.98,201521.0,38.6659,38.6659,38.6369,38.6659,201521.0
2024-12-23 12:15:00,39.98,40.04,39.96,40.04,202094.0,38.6659,38.7239,38.6465,38.7239,202094.0
2024-12-23 12:20:00,40.04,40.04,39.97,39.97,159778.0,38.7239,38.7239,38.6562,38.6562,159778.0
2024-12-23 12:25:00,39.98,40.0,39.96,39.98,162030.0,38.6659,38.6852,38.6465,38.6659,162030.0
2024-12-23 12:30:00,39.98,39.99,39.97,39.97,106012.0,38.6659,38.6756,38.6562,38.6562,106012.0
2024-12-23 12:35:00,39.97,40.01,39.96,40.01,122130.0,38.6562,38.6949,38.6465,38.6949,122130.0
2024-12-23 12:40:00,40.01,40.01,39.98,40.01,124378.0,38.6949,38.6949,38.6659,38.6949,124378.0
2024-12-23 12:45:00,40.0,40.02,39.96,39.96,234159.0,38.6852,38.7046,38.6465,38.6465,234159.0
2024-12-23 12:50:00,39.97,39.98,39.92,39.94,292129.0,38.6562,38.6659,38.6079,38.6272,292129.0
2024-12-23 12:55:00,39.94,39.99,39.94,39.94,172489.0,38.6272,38.6756,38.6272,38.6272,172489.0
2024-12-23 13:00:00,39.95,39.97,39.9,39.93,191579.0,38.6369,38.6562,38.5885,38.6175,191579.0
2024-12-23 13:05:00,39.93,39.93,39.89,39.9,146650.0,38.6175,38.6175,38.5788,38.5885,146650.0
2024-12-23 13:10:00,39.91,39.92,39.89,39.9,121745.0,38.5982,38.6079,38.5788,38.5885,121745.0
2024-12-23 13:15:00,39.9,39.94,39.89,39.94,191668.0,38.5885,38.6272,38.5788,38.6272,191668.0
2024-12-23 13:20:00,39.94,39.96,39.91,39.96,140073.0,38.6272,38.6465,38.5982,38.6465,140073.0
2024-12-23 13:25:00,39.96,40.01,39.94,39.99,136874.0,38.6465,38.6949,38.6272,38.6756,136874.0
2024-12-23 13:30:00,40.0,40.01,39.99,40.01,93004.0,38.6852,38.6949,38.6756,38.6949,93004.0
2024-12-23 13:35:00,40.01,40.01,39.99,40.0,100403.0,38.6949,38.6949,38.6756,38.6852,100403.0
2024-12-23 13:40:00,40.0,40.0,39.9,39.93,170956.0,38.6852,38.6852,38.5885,38.6175,170956.0
2024-12-23 13:45:00,39.92,39.94,39.9,39.93,155325.0,38.6079,38.6272,38.5885,38.6175,155325.0
2024-12-23 13:50:00,39.92,39.94,39.91,39.93,88278.0,38.6079,38.6272,38.5982,38.6175,88278.0
2024-12-23 13:55:00,39.93,39.93,39.91,39.91,99581.0,38.6175,38.6175,38.5982,38.5982,99581.0
2024-12-23 14:00:00,39.91,39.92,39.87,39.89,248136.0,38.5982,38.6079,38.5595,38.5788,248136.0
2024-12-23 14:05:00,39.89,39.9,39.86,39.87,197141.0,38.5788,38.5885,38.5498,38.5595,197141.0
2024-12-23 14:10:00,39.87,39.88,39.86,39.86,104533.0,38.5595,38.5692,38.5498,38.5498,104533.0
2024-12-23 14:15:00,39.86,39.9,39.86,39.9,93852.0,38.5498,38.5885,38.5498,38.5885,93852.0
2024-12-23 14:20:00,39.9,39.95,39.89,39.94,196837.0,38.5885,38.6369,38.5788,38.6272,196837.0
2024-12-23 14:25:00,39.95,39.95,39.91,39.93,98402.0,38.6369,38.6369,38.5982,38.6175,98402.0
2024-12-23 14:30:00,39.93,39.94,39.89,39.9,99101.0,38.6175,38.6272,38.5788,38.5885,99101.0
2024-12-23 14:35:00,39.9,39.9,39.85,39.86,157983.0,38.5885,38.5885,38.5402,38.5498,157983.0
2024-12-23 14:40:00,39.87,39.88,39.85,39.87,229083.0,38.5595,38.5692,38.5402,38.5595,229083.0
2024-12-23 14:45:00,39.86,39.87,39.84,39.85,225724.0,38.5498,38.5595,38.5305,38.5402,225724.0
2024-12-23 14:50:00,39.86,39.88,39.84,39.87,223804.0,38.5498,38.5692,38.5305,38.5595,223804.0
2024-12-23 14:55:00,39.87,39.87,39.84,39.85,198932.0,38.5595,38.5595,38.5305,38.5402,198932.0
2024-12-23 15:00:00,39.84,39.88,39.84,39.86,141625.0,38.5305,38.5692,38.5305,38.5498,141625.0
2024-12-23 15:05:00,39.86,39.92,39.85,39.88,200887.0,38.5498,38.6079,38.5402,38.5692,200887.0
2024-12-23 15:10:00,39.88,39.89,39.86,39.88,162754.0,38.5692,38.5788,38.5498,38.5692,162754.0
2024-12-23 15:15:00,39.88,39.89,39.84,39.87,151583.0,38.5692,38.5788,38.5305,38.5595,151583.0
2024-12-23 15:20:00,39.86,39.87,39.84,39.84,163652.0,38.5498,38.5595,38.5305,38.5305,163652.0
2024-12-23 15:25:00,39.85,39.88,39.83,39.88,164821.0,38.5402,38.5692,38.5208,38.5692,164821.0
2024-12-23 15:30:00,39.88,39.89,39.85,39.88,166748.0,38.5692,38.5788,38.5402,38.5692,166748.0
2024-12-23 15:35:00,39.88,39.89,39.84,39.86,281949.0,38.5692,38.5788,38.5305,38.5498,281949.0
2024-12-23 15:40:00,39.87,39.89,39.84,39.86,322287.0,38.5595,38.5788,38.5305,38.5498,322287.0
2024-12-23 15:45:00,39.86,39.87,39.85,39.86,265223.0,38.5498,38.5595,38.5402,38.5498,265223.0
2024-12-23 15:50:00,39.86,39.9,39.85,39.88,588240.0,38.5498,38.5885,38.5402,38.5692,588240.0
2024-12-23 15:55:00,39.87,39.95,39.85,39.94,1877780.0,38.5595,38.6369,38.5402,38.6272,1877780.0
2024-12-24 09:30:00,39.9,39.93,39.62,39.63,870382.0,38.5885,38.6175,38.3177,38.3274,870382.0
2024-12-24 09:35:00,39.61,39.63,39.47,39.56,427987.0,38.308,38.3274,38.1726,38.2597,427987.0
2024-12-24 09:40:00,39.57,39.72,39.53,39.65,325577.0,38.2694,38.4144,38.2307,38.3467,325577.0
2024-12-24 09:45:00,39.66,39.71,39.6,39.7,251637.0,38.3564,38.4048,38.2984,38.3951,251637.0
2024-12-24 09:50:00,39.7,39.77,39.69,39.74,144676.0,38.3951,38.4628,38.3854,38.4338,144676.0
2024-12-24 09:55:00,39.74,39.76,39.67,39.68,163648.0,38.4338,38.4531,38.3661,38.3757,163648.0
2024-12-24 10:00:00,39.68,39.73,39.64,39.69,146488.0,38.3757,38.4241,38.3371,38.3854,146488.0
2024-12-24 10:05:00,39.7,39.82,39.68,39.8,349603.0,38.3951,38.5111,38.3757,38.4918,349603.0
2024-12-24 10:10:00,39.8,39.85,39.76,39.79,162841.0,38.4918,38.5402,38.4531,38.4821,162841.0
2024-12-24 10:15:00,39.8,39.88,39.78,39.88,112773.0,38.4918,38.5692,38.4725,38.5692,112773.0
2024-12-24 10:20:00,39.88,39.89,39.82,39.88,307803.0,38.5692,38.5788,38.5111,38.5692,307803.0
2024-12-24 10:25:00,39.89,39.89,39.73,39.73,134017.0,38.5788,38.5788,38.4241,38.4241,134017.0
2024-12-24 10:30:00,39.73,39.81,39.71,39.77,210251.0,38.4241,38.5015,38.4048,38.4628,210251.0
2024-12-24 10:35:00,39.77,39.91,39.76,39.89,131275.0,38.4628,38.5982,38.4531,38.5788,131275.0
2024-12-24 10:40:00,39.89,39.94,39.86,39.88,129137.0,38.5788,38.6272,38.5498,38.5692,129137.0
2024-12-24 10:45:00,39.87,39.88,39.81,39.83,166397.0,38.5595,38.5692,38.5015,38.5208,166397.0
2024-12-24 10:50:00,39.83,39.84,39.79,39.82,178352.0,38.5208,38.5305,38.4821,38.5111,178352.0
2024-12-24 10:55:00,39.82,39.84,39.81,39.83,178078.0,38.5111,38.5305,38.5015,38.5208,178078.0
2024-12-24 11:00:00,39.83,39.86,39.81,39.83,254765.0,38.5208,38.5498,38.5015,38.5208,254765.0
2024-12-24 11:05:00,39.83,39.86,39.81,39.82,115502.0,38.5208,38.5498,38.5015,38.5111,115502.0
2024-12-24 11:10:00,39.82,39.84,39.78,39.83,173136.0,38.5111,38.5305,38.4725,38.5208,173136.0
2024-12-24 11:15:00,39.83,39.84,39.81,39.83,72486.0,38.5208,38.5305,38.5015,38.5208,72486.0
2024-12-24 11:20:00,39.83,39.85,39.82,39.84,188167.0,38.5208,38.5402,38.5111,38.5305,188167.0
2024-12-24 11:25:00,39.83,39.86,39.82,39.84,340815.0,38.5208,38.5498,38.5111,38.5305,340815.0
2024-12-24 11:30:00,39.83,39.94,39.83,39.91,108769.0,38.5208,38.6272,38.5208,38.5982,108769.0
2024-12-24 11:35:00,39.91,39.92,39.85,39.87,150308.0,38.5982,38.6079,38.5402,38.5595,150308.0
2024-12-24 11:40:00,39.86,39.88,39.85,39.88,99152.0,38.5498,38.5692,38.5402,38.5692,99152.0
2024-12-24 11:45:00,39.87,39.88,39.78,39.79,284275.0,38.5595,38.5692,38.4725,38.4821,284275.0
2024-12-24 11:50:00,39.79,39.85,39.79,39.84,153031.0,38.4821,38.5402,38.4821,38.5305,153031.0
2024-12-24 11:55:00,39.84,39.85,39.81,39.82,79338.0,38.5305,38.5402,38.5015,38.5111,79338.0
2024-12-24 12:00:00,39.82,39.87,39.81,39.86,89135.0,38.5111,38.5595,38.5015,38.5498,89135.0
2024-12-24 12:05:00,39.86,39.9,39.83,39.9,100288.0,38.5498,38.5885,38.5208,38.5885,100288.0
2024-12-24 12:10:00,39.89,39.9,39.87,39.88,88790.0,38.5788,38.5885,38.5595,38.5692,88790.0
2024-12-24 12:15:00,39.89,39.9,39.86,39.89,99270.0,38.5788,38.5885,38.5498,38.5788,99270.0
2024-12-24 12:20:00,39.89,39.9,39.88,39.89,97066.0,38.5788,38.5885,38.5692,38.5788,97066.0
2024-12-24 12:25:00,39.9,39.93,39.88,39.91,172210.0,38.5885,38.6175,38.5692,38.5982,172210.0
2024-12-24 12:30:00,39.91,39.93,39.86,39.86,191192.0,38.5982,38.6175,38.5498,38.5498,191192.0
2024-12-24 12:35:00,39.86,39.93,39.85,39.93,162841.0,38.5498,38.6175,38.5402,38.6175,162841.0
2024-12-24 12:40:00,39.93,39.93,39.86,39.88,212080.0,38.6175,38.6175,38.5498,38.5692,212080.0
2024-12-24 12:45:00,39.87,39.93,39.87,39.92,210915.0,38.5595,38.6175,38.5595,38.6079,210915.0
2024-12-24 12:50:00,39.92,39.96,39.91,39.91,411289.0,38.6079,38.6465,38.5982,38.5982,411289.0
2024-12-24 12:55:00,39.91,39.95,39.8,39.8,1064397.0,38.5982,38.6369,38.4918,38.4918,1064397.0
2024-12-26 09:30:00,39.83,39.93,39.74,39.85,424853.0,38.5208,38.6175,38.4338,38.5402,424853.0
2024-12-26 09:35:00,39.85,39.96,39.81,39.95,115302.0,38.5402,38.6465,38.5015,38.6369,115302.0
2024-12-26 09:40:00,39.95,39.97,39.9,39.92,77696.0,38.6369,38.6562,38.5885,38.6079,77696.0
2024-12-26 09:45:00,39.93,39.95,39.88,39.95,103603.0,38.6175,38.6369,38.5692,38.6369,103603.0
2024-12-26 09:50:00,39.95,39.99,39.95,39.98,96980.0,38.6369,38.6756,38.6369,38.6659,96980.0
2024-12-26 09:55:00,39.98,40.04,39.96,40.03,140941.0,38.6659,38.7239,38.6465,38.7142,140941.0
2024-12-26 10:00:00,40.03,40.08,40.0,40.05,121861.0,38.7142,38.7626,38.6852,38.7336,121861.0
2024-12-26 10:05:00,40.05,40.08,40.02,40.08,72949.0,38.7336,38.7626,38.7046,38.7626,72949.0
2024-12-26 10:10:00,40.08,40.12,40.05,40.11,127124.0,38.7626,38.8013,38.7336,38.7916,127124.0
2024-12-26 10:15:00,40.11,40.11,40.02,40.04,90042.0,38.7916,38.7916,38.7046,38.7239,90042.0
2024-12-26 10:20:00,40.04,40.07,40.03,40.05,65877.0,38.7239,38.7529,38.7142,38.7336,65877.0
2024-12-26 10:25:00,40.06,40.07,40.03,40.05,84619.0,38.7432,38.7529,38.7142,38.7336,84619.0
2024-12-26 10:30:00,40.05,40.11,40.04,40.09,94076.0,38.7336,38.7916,38.7239,38.7723,94076.0
2024-12-26 10:35:00,40.09,40.09,40.03,40.05,64486.0,38.7723,38.7723,38.7142,38.7336,64486.0
2024-12-26 10:40:00,40.05,40.06,40.02,40.03,57470.0,38.7336,38.7432,38.7046,38.7142,57470.0
2024-12-26 10:45:00,40.02,40.09,40.01,40.08,87502.0,38.7046,38.7723,38.6949,38.7626,87502.0
2024-12-26 10:50:00,40.08,40.09,40.07,40.08,56088.0,38.7626,38.7723,38.7529,38.7626,56088.0
2024-12-26 10:55:00,40.08,40.09,40.06,40.08,84449.0,38.7626,38.7723,38.7432,38.7626,84449.0
2024-12-26 11:00:00,40.08,40.08,40.03,40.04,108374.0,38.7626,38.7626,38.7142,38.7239,108374.0
2024-12-26 11:05:00,40.05,40.06,40.03,40.03,91756.0,38.7336,38.7432,38.7142,38.7142,91756.0
2024-12-26 11:10:00,40.03,40.05,40.01,40.02,80591.0,38.7142,38.7336,38.6949,38.7046,80591.0
2024-12-26 11:15:00,40.03,40.13,40.02,40.12,139319.0,38.7142,38.8109,38.7046,38.8013,139319.0
2024-12-26 11:20:00,40.13,40.15,40.09,40.1,153710.0,38.8109,38.8303,38.7723,38.7819,153710.0
2024-12-26 11:25:00,40.11,40.12,40.09,40.11,74371.0,38.7916,38.8013,38.7723,38.7916,74371.0
2024-12-26 11:30:00,40.11,40.17,40.08,40.13,146510.0,38.7916,38.8496,38.7626,38.8109,146510.0
2024-12-26 11:35:00,40.13,40.13,40.08,40.09,91867.0,38.8109,38.8109,38.7626,38.7723,91867.0
2024-12-26 11:40:00,40.08,40.13,40.08,40.13,95110.0,38.7626,38.8109,38.7626,38.8109,95110.0
2024-12-26 11:45:00,40.12,40.14,40.1,40.11,75194.0,38.8013,38.8206,38.7819,38.7916,75194.0
2024-12-26 11:50:00,40.11,40.14,40.09,40.13,107064.0,38.7916,38.8206,38.7723,38.8109,107064.0
2024-12-26 11:55:00,40.12,40.13,40.06,40.06,101706.0,38.8013,38.8109,38.7432,38.7432,101706.0
2024-12-26 12:00:00,40.06,40.08,40.05,40.05,78896.0,38.7432,38.7626,38.7336,38.7336,78896.0
2024-12-26 12:05:00,40.05,40.08,40.03,40.04,133387.0,38.7336,38.7626,38.7142,38.7239,133387.0
2024-12-26 12:10:00,40.05,40.05,39.99,39.99,98145.0,38.7336,38.7336,38.6756,38.6756,98145.0
2024-12-26 12:15:00,40.0,40.03,39.98,40.01,90952.0,38.6852,38.7142,38.6659,38.6949,90952.0
2024-12-26 12:20:00,40.02,40.07,39.99,40.01,101098.0,38.7046,38.7529,38.6756,38.6949,101098.0
2024-12-26 12:25:00,40.01,40.03,39.99,40.0,56215.0,38.6949,38.7142,38.6756,38.6852,56215.0
2024-12-26 12:30:00,39.99,40.01,39.98,39.98,78186.0,38.6756,38.6949,38.6659,38.6659,78186.0
2024-12-26 12:35:00,39.99,40.0,39.96,39.96,67713.0,38.6756,38.6852,38.6465,38.6465,67713.0
2024-12-26 12:40:00,39.96,40.0,39.96,39.98,124343.0,38.6465,38.6852,38.6465,38.6659,124343.0
2024-12-26 12:45:00,39.98,39.98,39.94,39.96,90670.0,38.6659,38.6659,38.6272,38.6465,90670.0
2024-12-26 12:50:00,39.96,39.96,39.92,39.95,79643.0,38.6465,38.6465,38.6079,38.6369,79643.0
2024-12-26 12:55:00,39.94,39.95,39.91,39.92,70631.0,38.6272,38.6369,38.5982,38.6079,70631.0
2024-12-26 13:00:00,39.92,39.99,39.91,39.95,98012.0,38.6079,38.6756,38.5982,38.6369,98012.0
2024-12-26 13:05:00,39.94,40.0,39.94,39.97,92240.0,38.6272,38.6852,38.6272,38.6562,92240.0
2024-12-26 13:10:00,39.97,39.98,39.93,39.93,103350.0,38.6562,38.6659,38.6175,38.6175,103350.0
2024-12-26 13:15:00,39.93,39.94,39.91,39.91,76771.0,38.6175,38.6272,38.5982,38.5982,76771.0
2024-12-26 13:20:00,39.91,39.92,39.9,39.91,63686.0,38.5982,38.6079,38.5885,38.5982,63686.0
2024-12-26 13:25:00,39.91,39.93,39.89,39.89,72928.0,38.5982,38.6175,38.5788,38.5788,72928.0
2024-12-26 13:30:00,39.89,39.93,39.88,39.89,101943.0,38.5788,38.6175,38.5692,38.5788,101943.0
2024-12-26 13:35:00,39.88,39.92,39.88,39.89,83464.0,38.5692,38.6079,38.5692,38.5788,83464.0
2024-12-26 13:40:00,39.9,39.9,39.88,39.89,76708.0,38.5885,38.5885,38.5692,38.5788,76708.0
2024-12-26 13:45:00,39.88,39.9,39.86,39.87,98586.0,38.5692,38.5885,38.5498,38.5595,98586.0
2024-12-26 13:50:00,39.87,39.9,39.86,39.89,101350.0,38.5595,38.5885,38.5498,38.5788,101350.0
2024-12-26 13:55:00,39.89,39.9,39.85,39.86,112722.0,38.5788,38.5885,38.5402,38.5498,112722.0
2024-12-26 14:00:00,39.86,39.87,39.82,39.84,130646.0,38.5498,38.5595,38.5111,38.5305,130646.0
2024-12-26 14:05:00,39.85,39.85,39.81,39.84,108223.0,38.5402,38.5402,38.5015,38.5305,108223.0
2024-12-26 14:10:00,39.84,39.85,39.81,39.82,85113.0,38.5305,38.5402,38.5015,38.5111,85113.0
2024-12-26 14:15:00,39.83,39.83,39.81,39.83,107019.0,38.5208,38.5208,38.5015,38.5208,107019.0
2024-12-26 14:20:00,39.83,39.84,39.82,39.83,75582.0,38.5208,38.5305,38.5111,38.5208,75582.0
2024-12-26 14:25:00,39.83,39.83,39.8,39.8,86518.0,38.5208,38.5208,38.4918,38.4918,86518.0
2024-12-26 14:30:00,39.8,39.83,39.8,39.82,106083.0,38.4918,38.5208,38.4918,38.5111,106083.0
2024-12-26 14:35:00,39.82,39.83,39.8,39.83,77400.0,38.5111,38.5208,38.4918,38.5208,77400.0
2024-12-26 14:40:00,39.83,39.83,39.8,39.81,74074.0,38.5208,38.5208,38.4918,38.5015,74074.0
2024-12-26 14:45:00,39.8,39.82,39.8,39.82,92196.0,38.4918,38.5111,38.4918,38.5111,92196.0
2024-12-26 14:50:00,39.82,39.82,39.8,39.82,140736.0,38.5111,38.5111,38.4918,38.5111,140736.0
2024-12-26 14:55:00,39.82,39.82,39.8,39.8,92548.0,38.5111,38.5111,38.4918,38.4918,92548.0
2024-12-26 15:00:00,39.8,39.81,39.78,39.79,155923.0,38.4918,38.5015,38.4725,38.4821,155923.0
2024-12-26 15:05:00,39.79,39.82,39.78,39.78,129170.0,38.4821,38.5111,38.4725,38.4725,129170.0
2024-12-26 15:10:00,39.78,39.79,39.76,39.77,148565.0,38.4725,38.4821,38.4531,38.4628,148565.0
2024-12-26 15:15:00,39.77,39.8,39.76,39.8,120568.0,38.4628,38.4918,38.4531,38.4918,120568.0
2024-12-26 15:20:00,39.79,39.82,39.79,39.82,155603.0,38.4821,38.5111,38.4821,38.5111,155603.0
2024-12-26 15:25:00,39.82,39.83,39.8,39.8,124342.0,38.5111,38.5208,38.4918,38.4918,124342.0
2024-12-26 15:30:00,39.8,39.81,39.77,39.8,148078.0,38.4918,38.5015,38.4628,38.4918,148078.0
2024-12-26 15:35:00,39.79,39.82,39.79,39.8,121946.0,38.4821,38.5111,38.4821,38.4918,121946.0
2024-12-26 15:40:00,39.8,39.81,39.78,39.8,166414.0,38.4918,38.5015,38.4725,38.4918,166414.0
2024-12-26 15:45:00,39.8,39.87,39.79,39.86,191454.0,38.4918,38.5595,38.4821,38.5498,191454.0
2024-12-26 15:50:00,39.86,39.92,39.86,39.92,309086.0,38.5498,38.6079,38.5498,38.6079,309086.0
2024-12-26 15:55:00,39.91,39.96,39.9,39.96,1029104.0,38.5982,38.6465,38.5885,38.6465,1029104.0
2024-12-27 09:30:00,39.86,40.11,39.81,40.08,522970.0,38.5498,38.7916,38.5015,38.7626,522970.0
2024-12-27 09:35:00,40.08,40.16,40.04,40.08,174679.0,38.7626,38.84,38.7239,38.7626,174679.0
2024-12-27 09:40:00,40.08,40.14,40.03,40.06,184117.0,38.7626,38.8206,38.7142,38.7432,184117.0
2024-12-27 09:45:00,40.07,40.1,39.98,40.01,140811.0,38.7529,38.7819,38.6659,38.6949,140811.0
2024-12-27 09:50:00,40.0,40.05,39.96,39.96,126380.0,38.6852,38.7336,38.6465,38.6465,126380.0
2024-12-27 09:55:00,39.97,39.99,39.95,39.98,124402.0,38.6562,38.6756,38.6369,38.6659,124402.0
2024-12-27 10:00:00,39.98,40.0,39.95,39.96,189221.0,38.6659,38.6852,38.6369,38.6465,189221.0
2024-12-27 10:05:00,39.95,40.0,39.92,39.94,143624.0,38.6369,38.6852,38.6079,38.6272,143624.0
2024-12-27 10:10:00,39.94,39.96,39.92,39.92,109764.0,38.6272,38.6465,38.6079,38.6079,109764.0
2024-12-27 10:15:00,39.92,39.97,39.91,39.93,136165.0,38.6079,38.6562,38.5982,38.6175,136165.0
2024-12-27 10:20:00,39.93,39.95,39.87,39.89,138889.0,38.6175,38.6369,38.5595,38.5788,138889.0
2024-12-27 10:25:00,39.89,39.9,39.82,39.82,99691.0,38.5788,38.5885,38.5111,38.5111,99691.0
2024-12-27 10:30:00,39.83,39.86,39.81,39.84,101991.0,38.5208,38.5498,38.5015,38.5305,101991.0
2024-12-27 10:35:00,39.84,39.86,39.82,39.84,105028.0,38.5305,38.5498,38.5111,38.5305,105028.0
2024-12-27 10:40:00,39.84,39.87,39.82,39.83,110883.0,38.5305,38.5595,38.5111,38.5208,110883.0
2024-12-27 10:45:00,39.84,39.89,39.82,39.88,113448.0,38.5305,38.5788,38.5111,38.5692,113448.0
2024-12-27 10:50:00,39.89,39.89,39.85,39.85,135903.0,38.5788,38.5788,38.5402,38.5402,135903.0
2024-12-27 10:55:00,39.86,39.87,39.82,39.84,87924.0,38.5498,38.5595,38.5111,38.5305,87924.0
2024-12-27 11:00:00,39.83,39.84,39.78,39.8,178198.0,38.5208,38.5305,38.4725,38.4918,178198.0
2024-12-27 11:05:00,39.81,39.84,39.8,39.81,85804.0,38.5015,38.5305,38.4918,38.5015,85804.0
2024-12-27 11:10:00,39.81,39.82,39.8,39.81,72963.0,38.5015,38.5111,38.4918,38.5015,72963.0
2024-12-27 11:15:00,39.82,39.84,39.81,39.81,115012.0,38.5111,38.5305,38.5015,38.5015,115012.0
2024-12-27 11:20:00,39.81,39.83,39.8,39.82,86063.0,38.5015,38.5208,38.4918,38.5111,86063.0
2024-12-27 11:25:00,39.83,39.86,39.81,39.83,122918.0,38.5208,38.5498,38.5015,38.5208,122918.0
2024-12-27 11:30:00,39.83,39.86,39.81,39.84,143473.0,38.5208,38.5498,38.5015,38.5305,143473.0
2024-12-27 11:35:00,39.85,39.88,39.83,39.86,124354.0,38.5402,38.5692,38.5208,38.5498,124354.0
2024-12-27 11:40:00,39.86,39.87,39.81,39.82,129356.0,38.5498,38.5595,38.5015,38.5111,129356.0
2024-12-27 11:45:00,39.81,39.82,39.75,39.76,157613.0,38.5015,38.5111,38.4434,38.4531,157613.0
2024-12-27 11:50:00,39.76,39.76,39.65,39.7,364811.0,38.4531,38.4531,38.3467,38.3951,364811.0
2024-12-27 11:55:00,39.69,39.7,39.65,39.69,197795.0,38.3854,38.3951,38.3467,38.3854,197795.0
2024-12-27 12:00:00,39.68,39.72,39.67,39.71,93005.0,38.3757,38.4144,38.3661,38.4048,93005.0
2024-12-27 12:05:00,39.71,39.71,39.66,39.69,101990.0,38.4048,38.4048,38.3564,38.3854,101990.0
2024-12-27 12:10:00,39.69,39.72,39.68,39.7,76906.0,38.3854,38.4144,38.3757,38.3951,76906.0
2024-12-27 12:15:00,39.7,39.73,39.69,39.72,134202.0,38.3951,38.4241,38.3854,38.4144,134202.0
2024-12-27 12:20:00,39.72,39.72,39.68,39.71,120132.0,38.4144,38.4144,38.3757,38.4048,120132.0
2024-12-27 12:25:00,39.71,39.73,39.71,39.71,67098.0,38.4048,38.4241,38.4048,38.4048,67098.0
2024-12-27 12:30:00,39.72,39.73,39.7,39.72,66320.0,38.4144,38.4241,38.3951,38.4144,66320.0
2024-12-27 12:35:00,39.72,39.77,39.71,39.73,185291.0,38.4144,38.4628,38.4048,38.4241,185291.0
2024-12-27 12:40:00,39.73,39.75,39.73,39.73,119834.0,38.4241,38.4434,38.4241,38.4241,119834.0
2024-12-27 12:45:00,39.73,39.78,39.73,39.76,179424.0,38.4241,38.4725,38.4241,38.4531,179424.0
2024-12-27 12:50:00,39.77,39.79,39.74,39.77,160924.0,38.4628,38.4821,38.4338,38.4628,160924.0
2024-12-27 12:55:00,39.77,39.79,39.77,39.77,68685.0,38.4628,38.4821,38.4628,38.4628,68685.0
2024-12-27 13:00:00,39.78,39.81,39.77,39.81,89861.0,38.4725,38.5015,38.4628,38.5015,89861.0
2024-12-27 13:05:00,39.8,39.81,39.76,39.78,59511.0,38.4918,38.5015,38.4531,38.4725,59511.0
2024-12-27 13:10:00,39.78,39.8,39.77,39.8,36966.0,38.4725,38.4918,38.4628,38.4918,36966.0
2024-12-27 13:15:00,39.8,39.81,39.78,39.8,65221.0,38.4918,38.5015,38.4725,38.4918,65221.0
2024-12-27 13:20:00,39.81,39.82,39.8,39.82,47407.0,38.5015,38.5111,38.4918,38.5111,47407.0
2024-12-27 13:25:00,39.81,39.83,39.8,39.83,68535.0,38.5015,38.5208,38.4918,38.5208,68535.0
2024-12-27 13:30:00,39.83,39.83,39.81,39.83,50842.0,38.5208,38.5208,38.5015,38.5208,50842.0
2024-12-27 13:35:00,39.82,39.84,39.81,39.83,54415.0,38.5111,38.5305,38.5015,38.5208,54415.0
2024-12-27 13:40:00,39.83,39.86,39.82,39.84,106573.0,38.5208,38.5498,38.5111,38.5305,106573.0
2024-12-27 13:45:00,39.84,39.85,39.81,39.83,39389.0,38.5305,38.5402,38.5015,38.5208,39389.0
2024-12-27 13:50:00,39.83,39.83,39.8,39.82,65531.0,38.5208,38.5208,38.4918,38.5111,65531.0
2024-12-27 13:55:00,39.82,39.84,39.81,39.83,75859.0,38.5111,38.5305,38.5015,38.5208,75859.0
2024-12-27 14:00:00,39.83,39.83,39.81,39.81,59044.0,38.5208,38.5208,38.5015,38.5015,59044.0
2024-12-27 14:05:00,39.82,39.86,39.81,39.86,80381.0,38.5111,38.5498,38.5015,38.5498,80381.0
2024-12-27 14:10:00,39.86,39.89,39.85,39.87,84500.0,38.5498,38.5788,38.5402,38.5595,84500.0
2024-12-27 14:15:00,39.88,39.92,39.87,39.91,62076.0,38.5692,38.6079,38.5595,38.5982,62076.0
2024-12-27 14:20:00,39.92,39.93,39.9,39.93,86934.0,38.6079,38.6175,38.5885,38.6175,86934.0
2024-12-27 14:25:00,39.93,39.94,39.9,39.91,85658.0,38.6175,38.6272,38.5885,38.5982,85658.0
2024-12-27 14:30:00,39.92,39.92,39.88,39.9,59154.0,38.6079,38.6079,38.5692,38.5885,59154.0
2024-12-27 14:35:00,39.9,39.93,39.89,39.93,66943.0,38.5885,38.6175,38.5788,38.6175,66943.0
2024-12-27 14:40:00,39.93,39.96,39.93,39.96,88640.0,38.6175,38.6465,38.6175,38.6465,88640.0
2024-12-27 14:45:00,39.96,39.98,39.95,39.97,76655.0,38.6465,38.6659,38.6369,38.6562,76655.0
2024-12-27 14:50:00,39.97,39.97,39.94,39.95,108611.0,38.6562,38.6562,38.6272,38.6369,108611.0
2024-12-27 14:55:00,39.95,39.98,39.95,39.96,47279.0,38.6369,38.6659,38.6369,38.6465,47279.0
2024-12-27 15:00:00,39.95,39.96,39.92,39.94,70273.0,38.6369,38.6465,38.6079,38.6272,70273.0
2024-12-27 15:05:00,39.94,39.97,39.92,39.96,102218.0,38.6272,38.6562,38.6079,38.6465,102218.0
2024-12-27 15:10:00,39.95,39.96,39.91,39.91,66475.0,38.6369,38.6465,38.5982,38.5982,66475.0
2024-12-27 15:15:00,39.91,39.92,39.88,39.89,114829.0,38.5982,38.6079,38.5692,38.5788,114829.0
2024-12-27 15:20:00,39.89,39.89,39.87,39.88,62221.0,38.5788,38.5788,38.5595,38.5692,62221.0
2024-12-27 15:25:00,39.88,39.91,39.86,39.87,106694.0,38.5692,38.5982,38.5498,38.5595,106694.0
2024-12-27 15:30:00,39.87,39.89,39.85,39.88,98669.0,38.5595,38.5788,38.5402,38.5692,98669.0
2024-12-27 15:35:00,39.87,39.88,39.83,39.84,98593.0,38.5595,38.5692,38.5208,38.5305,98593.0
2024-12-27 15:40:00,39.84,39.86,39.79,39.83,135083.0,38.5305,38.5498,38.4821,38.5208,135083.0
2024-12-27 15:45:00,39.83,39.89,39.83,39.89,166495.0,38.5208,38.5788,38.5208,38.5788,166495.0
2024-12-27 15:50:00,39.89,39.98,39.89,39.96,302752.0,38.5788,38.6659,38.5788,38.6465,302752.0
2024-12-27 15:55:00,39.95,39.97,39.92,39.95,747283.0,38.6369,38.6562,38.6079,38.6369,747283.0
2024-12-30 09:30:00,39.8,39.84,39.46,39.63,733592.0,38.4918,38.5305,38.163,38.3274,733592.0
2024-12-30 09:35:00,39.63,39.65,39.49,39.53,341459.0,38.3274,38.3467,38.192,38.2307,341459.0
2024-12-30 09:40:00,39.52,39.56,39.45,39.48,287615.0,38.221,38.2597,38.1533,38.1823,287615.0
2024-12-30 09:45:00,39.47,39.53,39.44,39.51,392647.0,38.1726,38.2307,38.1436,38.2113,392647.0
2024-12-30 09:50:00,39.51,39.52,39.44,39.49,200264.0,38.2113,38.221,38.1436,38.192,200264.0
2024-12-30 09:55:00,39.48,39.54,39.43,39.52,176346.0,38.1823,38.2403,38.134,38.221,176346.0
2024-12-30 10:00:00,39.52,39.55,39.48,39.51,258023.0,38.221,38.25,38.1823,38.2113,258023.0
2024-12-30 10:05:00,39.51,39.61,39.5,39.59,245364.0,38.2113,38.308,38.2017,38.2887,245364.0
2024-12-30 10:10:00,39.59,39.59,39.46,39.48,127120.0,38.2887,38.2887,38.163,38.1823,127120.0
2024-12-30 10:15:00,39.48,39.52,39.48,39.5,144691.0,38.1823,38.221,38.1823,38.2017,144691.0
2024-12-30 10:20:00,39.5,39.57,39.49,39.52,164948.0,38.2017,38.2694,38.192,38.221,164948.0
2024-12-30 10:25:00,39.52,39.53,39.48,39.52,146917.0,38.221,38.2307,38.1823,38.221,146917.0
2024-12-30 10:30:00,39.51,39.53,39.47,39.47,95022.0,38.2113,38.2307,38.1726,38.1726,95022.0
2024-12-30 10:35:00,39.48,39.48,39.43,39.43,201824.0,38.1823,38.1823,38.134,38.134,201824.0
2024-12-30 10:40:00,39.43,39.45,39.42,39.45,156681.0,38.134,38.1533,38.1243,38.1533,156681.0
2024-12-30 10:45:00,39.45,39.48,39.41,39.42,116585.0,38.1533,38.1823,38.1146,38.1243,116585.0
2024-12-30 10:50:00,39.41,39.46,39.41,39.42,118898.0,38.1146,38.163,38.1146,38.1243,118898.0
2024-12-30 10:55:00,39.41,39.44,39.39,39.42,243028.0,38.1146,38.1436,38.0953,38.1243,243028.0
2024-12-30 11:00:00,39.42,39.44,39.41,39.44,92890.0,38.1243,38.1436,38.1146,38.1436,92890.0
2024-12-30 11:05:00,39.44,39.51,39.43,39.5,130766.0,38.1436,38.2113,38.134,38.2017,130766.0
2024-12-30 11:10:00,39.51,39.52,39.48,39.5,100044.0,38.2113,38.221,38.1823,38.2017,100044.0
2024-12-30 11:15:00,39.5,39.53,39.49,39.52,124160.0,38.2017,38.2307,38.192,38.221,124160.0
2024-12-30 11:20:00,39.52,39.53,39.49,39.5,109793.0,38.221,38.2307,38.192,38.2017,109793.0
2024-12-30 11:25:00,39.5,39.53,39.49,39.51,141897.0,38.2017,38.2307,38.192,38.2113,141897.0
2024-12-30 11:30:00,39.52,39.54,39.51,39.52,74721.0,38.221,38.2403,38.2113,38.221,74721.0
2024-12-30 11:35:00,39.52,39.53,39.5,39.51,90348.0,38.221,38.2307,38.2017,38.2113,90348.0
2024-12-30 11:40:00,39.51,39.54,39.5,39.51,103413.0,38.2113,38.2403,38.2017,38.2113,103413.0
2024-12-30 11:45:00,39.52,39.52,39.45,39.46,119328.0,38.221,38.221,38.1533,38.163,119328.0
2024-12-30 11:50:00,39.46,39.51,39.45,39.47,149941.0,38.163,38.2113,38.1533,38.1726,149941.0
2024-12-30 11:55:00,39.48,39.56,39.47,39.52,172600.0,38.1823,38.2597,38.1726,38.221,172600.0
2024-12-30 12:00:00,39.52,39.6,39.52,39.59,145892.0,38.221,38.2984,38.221,38.2887,145892.0
2024-12-30 12:05:00,39.6,39.61,39.58,39.6,187189.0,38.2984,38.308,38.279,38.2984,187189.0
2024-12-30 12:10:00,39.59,39.64,39.59,39.63,98615.0,38.2887,38.3371,38.2887,38.3274,98615.0
2024-12-30 12:15:00,39.63,39.69,39.63,39.68,76035.0,38.3274,38.3854,38.3274,38.3757,76035.0
2024-12-30 12:20:00,39.68,39.7,39.66,39.66,97521.0,38.3757,38.3951,38.3564,38.3564,97521.0
2024-12-30 12:25:00,39.66,39.73,39.66,39.69,161401.0,38.3564,38.4241,38.3564,38.3854,161401.0
2024-12-30 12:30:00,39.69,39.7,39.67,39.68,67062.0,38.3854,38.3951,38.3661,38.3757,67062.0
2024-12-30 12:35:00,39.68,39.7,39.66,39.68,82135.0,38.3757,38.3951,38.3564,38.3757,82135.0
2024-12-30 12:40:00,39.68,39.7,39.66,39.7,53746.0,38.3757,38.3951,38.3564,38.3951,53746.0
2024-12-30 12:45:00,39.69,39.7,39.65,39.68,92054.0,38.3854,38.3951,38.3467,38.3757,92054.0
2024-12-30 12:50:00,39.69,39.7,39.65,39.65,82084.0,38.3854,38.3951,38.3467,38.3467,82084.0
2024-12-30 12:55:00,39.66,39.7,39.65,39.68,87470.0,38.3564,38.3951,38.3467,38.3757,87470.0
2024-12-30 13:00:00,39.68,39.69,39.65,39.68,72684.0,38.3757,38.3854,38.3467,38.3757,72684.0
2024-12-30 13:05:00,39.68,39.73,39.66,39.73,90864.0,38.3757,38.4241,38.3564,38.4241,90864.0
2024-12-30 13:10:00,39.72,39.74,39.7,39.71,111894.0,38.4144,38.4338,38.3951,38.4048,111894.0
2024-12-30 13:15:00,39.72,39.75,39.71,39.75,61767.0,38.4144,38.4434,38.4048,38.4434,61767.0
2024-12-30 13:20:00,39.74,39.75,39.7,39.71,141063.0,38.4338,38.4434,38.3951,38.4048,141063.0
2024-12-30 13:25:00,39.7,39.71,39.67,39.69,71862.0,38.3951,38.4048,38.3661,38.3854,71862.0
2024-12-30 13:30:00,39.69,39.73,39.68,39.73,73546.0,38.3854,38.4241,38.3757,38.4241,73546.0
2024-12-30 13:35:00,39.72,39.74,39.69,39.7,86358.0,38.4144,38.4338,38.3854,38.3951,86358.0
2024-12-30 13:40:00,39.7,39.71,39.68,39.69,64423.0,38.3951,38.4048,38.3757,38.3854,64423.0
2024-12-30 13:45:00,39.7,39.7,39.67,39.7,116203.0,38.3951,38.3951,38.3661,38.3951,116203.0
2024-12-30 13:50:00,39.7,39.72,39.7,39.72,80134.0,38.3951,38.4144,38.3951,38.4144,80134.0
2024-12-30 13:55:00,39.72,39.73,39.7,39.72,71000.0,38.4144,38.4241,38.3951,38.4144,71000.0
2024-12-30 14:00:00,39.72,39.75,39.71,39.71,77230.0,38.4144,38.4434,38.4048,38.4048,77230.0
2024-12-30 14:05:00,39.71,39.73,39.69,39.71,68641.0,38.4048,38.4241,38.3854,38.4048,68641.0
2024-12-30 14:10:00,39.71,39.71,39.66,39.68,92628.0,38.4048,38.4048,38.3564,38.3757,92628.0
2024-12-30 14:15:00,39.68,39.7,39.66,39.66,98015.0,38.3757,38.3951,38.3564,38.3564,98015.0
2024-12-30 14:20:00,39.66,39.68,39.65,39.65,112523.0,38.3564,38.3757,38.3467,38.3467,112523.0
2024-12-30 14:25:00,39.65,39.73,39.65,39.71,123013.0,38.3467,38.4241,38.3467,38.4048,123013.0
2024-12-30 14:30:00,39.72,39.73,39.69,39.69,77656.0,38.4144,38.4241,38.3854,38.3854,77656.0
2024-12-30 14:35:00,39.7,39.73,39.69,39.73,72117.0,38.3951,38.4241,38.3854,38.4241,72117.0
2024-12-30 14:40:00,39.73,39.74,39.71,39.73,105053.0,38.4241,38.4338,38.4048,38.4241,105053.0
2024-12-30 14:45:00,39.72,39.75,39.72,39.73,63216.0,38.4144,38.4434,38.4144,38.4241,63216.0
2024-12-30 14:50:00,39.73,39.74,39.71,39.74,78056.0,38.4241,38.4338,38.4048,38.4338,78056.0
2024-12-30 14:55:00,39.73,39.74,39.7,39.72,145843.0,38.4241,38.4338,38.3951,38.4144,145843.0
2024-12-30 15:00:00,39.71,39.72,39.68,39.69,88857.0,38.4048,38.4144,38.3757,38.3854,88857.0
2024-12-30 15:05:00,39.69,39.71,39.68,39.7,71600.0,38.3854,38.4048,38.3757,38.3951,71600.0
2024-12-30 15:10:00,39.71,39.72,39.68,39.7,117405.0,38.4048,38.4144,38.3757,38.3951,117405.0
2024-12-30 15:15:00,39.7,39.72,39.68,39.71,103722.0,38.3951,38.4144,38.3757,38.4048,103722.0
2024-12-30 15:20:00,39.72,39.75,39.71,39.72,161448.0,38.4144,38.4434,38.4048,38.4144,161448.0
2024-12-30 15:25:00,39.72,39.73,39.68,39.69,90625.0,38.4144,38.4241,38.3757,38.3854,90625.0
2024-12-30 15:30:00,39.69,39.69,39.65,39.66,127822.0,38.3854,38.3854,38.3467,38.3564,127822.0
2024-12-30 15:35:00,39.67,39.68,39.65,39.66,92406.0,38.3661,38.3757,38.3467,38.3564,92406.0
2024-12-30 15:40:00,39.66,39.68,39.65,39.66,128838.0,38.3564,38.3757,38.3467,38.3564,128838.0
2024-12-30 15:45:00,39.66,39.72,39.66,39.71,161045.0,38.3564,38.4144,38.3564,38.4048,161045.0
2024-12-30 15:50:00,39.71,39.72,39.65,39.66,253676.0,38.4048,38.4144,38.3467,38.3564,253676.0
2024-12-30 15:55:00,39.66,39.68,39.6,39.6,598854.0,38.3564,38.3757,38.2984,38.2984,598854.0
2024-12-31 09:30:00,39.64,39.76,39.55,39.71,381655.0,38.3371,38.4531,38.25,38.4048,381655.0
2024-12-31 09:35:00,39.71,39.83,39.66,39.8,205588.0,38.4048,38.5208,38.3564,38.4918,205588.0
2024-12-31 09:40:00,39.8,39.84,39.75,39.77,103253.0,38.4918,38.5305,38.4434,38.4628,103253.0
2024-12-31 09:45:00,39.77,39.82,39.76,39.8,88788.0,38.4628,38.5111,38.4531,38.4918,88788.0
2024-12-31 09:50:00,39.8,39.8,39.75,39.79,84896.0,38.4918,38.4918,38.4434,38.4821,84896.0
2024-12-31 09:55:00,39.8,39.86,39.79,39.84,107467.0,38.4918,38.5498,38.4821,38.5305,107467.0
2024-12-31 10:00:00,39.84,39.9,39.83,39.9,142193.0,38.5305,38.5885,38.5208,38.5885,142193.0
2024-12-31 10:05:00,39.9,39.92,39.87,39.9,152962.0,38.5885,38.6079,38.5595,38.5885,152962.0
2024-12-31 10:10:00,39.9,39.92,39.87,39.9,136348.0,38.5885,38.6079,38.5595,38.5885,136348.0
2024-12-31 10:15:00,39.9,39.91,39.87,39.89,106948.0,38.5885,38.5982,38.5595,38.5788,106948.0
2024-12-31 10:20:00,39.89,39.9,39.86,39.88,86326.0,38.5788,38.5885,38.5498,38.5692,86326.0
2024-12-31 10:25:00,39.88,39.88,39.81,39.82,114018.0,38.5692,38.5692,38.5015,38.5111,114018.0
2024-12-31 10:30:00,39.82,39.86,39.8,39.83,89496.0,38.5111,38.5498,38.4918,38.5208,89496.0
2024-12-31 10:35:00,39.84,39.9,39.83,39.9,84284.0,38.5305,38.5885,38.5208,38.5885,84284.0
2024-12-31 10:40:00,39.9,39.9,39.85,39.86,105324.0,38.5885,38.5885,38.5402,38.5498,105324.0
2024-12-31 10:45:00,39.85,39.91,39.85,39.89,91157.0,38.5402,38.5982,38.5402,38.5788,91157.0
2024-12-31 10:50:00,39.89,39.91,39.85,39.88,65286.0,38.5788,38.5982,38.5402,38.5692,65286.0
2024-12-31 10:55:00,39.88,39.89,39.85,39.88,74372.0,38.5692,38.5788,38.5402,38.5692,74372.0
2024-12-31 11:00:00,39.89,39.9,39.84,39.86,99137.0,38.5788,38.5885,38.5305,38.5498,99137.0
2024-12-31 11:05:00,39.85,39.86,39.8,39.83,99909.0,38.5402,38.5498,38.4918,38.5208,99909.0
2024-12-31 11:10:00,39.83,39.83,39.79,39.82,70202.0,38.5208,38.5208,38.4821,38.5111,70202.0
2024-12-31 11:15:00,39.83,39.84,39.8,39.81,75942.0,38.5208,38.5305,38.4918,38.5015,75942.0
2024-12-31 11:20:00,39.8,39.81,39.79,39.79,68525.0,38.4918,38.5015,38.4821,38.4821,68525.0
2024-12-31 11:25:00,39.8,39.8,39.75,39.77,92234.0,38.4918,38.4918,38.4434,38.4628,92234.0
2024-12-31 11:30:00,39.77,39.78,39.75,39.77,60875.0,38.4628,38.4725,38.4434,38.4628,60875.0
2024-12-31 11:35:00,39.77,39.8,39.75,39.79,108584.0,38.4628,38.4918,38.4434,38.4821,108584.0
2024-12-31 11:40:00,39.79,39.8,39.76,39.78,106695.0,38.4821,38.4918,38.4531,38.4725,106695.0
2024-12-31 11:45:00,39.77,39.78,39.72,39.74,114849.0,38.4628,38.4725,38.4144,38.4338,114849.0
2024-12-31 11:50:00,39.74,39.75,39.71,39.73,94687.0,38.4338,38.4434,38.4048,38.4241,94687.0
2024-12-31 11:55:00,39.74,39.75,39.72,39.73,85639.0,38.4338,38.4434,38.4144,38.4241,85639.0
2024-12-31 12:00:00,39.73,39.74,39.71,39.73,139500.0,38.4241,38.4338,38.4048,38.4241,139500.0
2024-12-31 12:05:00,39.73,39.75,39.71,39.75,99861.0,38.4241,38.4434,38.4048,38.4434,99861.0
2024-12-31 12:10:00,39.75,39.75,39.73,39.75,59902.0,38.4434,38.4434,38.4241,38.4434,59902.0
2024-12-31 12:15:00,39.74,39.77,39.73,39.77,150999.0,38.4338,38.4628,38.4241,38.4628,150999.0
2024-12-31 12:20:00,39.77,39.77,39.73,39.75,63829.0,38.4628,38.4628,38.4241,38.4434,63829.0
2024-12-31 12:25:00,39.75,39.8,39.74,39.77,127221.0,38.4434,38.4918,38.4338,38.4628,127221.0
2024-12-31 12:30:00,39.77,39.81,39.77,39.8,102776.0,38.4628,38.5015,38.4628,38.4918,102776.0
2024-12-31 12:35:00,39.8,39.83,39.77,39.83,82999.0,38.4918,38.5208,38.4628,38.5208,82999.0
2024-12-31 12:40:00,39.83,39.85,39.81,39.82,102557.0,38.5208,38.5402,38.5015,38.5111,102557.0
2024-12-31 12:45:00,39.83,39.85,39.8,39.84,121410.0,38.5208,38.5402,38.4918,38.5305,121410.0
2024-12-31 12:50:00,39.84,39.88,39.83,39.88,128394.0,38.5305,38.5692,38.5208,38.5692,128394.0
2024-12-31 12:55:00,39.88,39.88,39.83,39.84,96190.0,38.5692,38.5692,38.5208,38.5305,96190.0
2024-12-31 13:00:00,39.85,39.85,39.79,39.79,57968.0,38.5402,38.5402,38.4821,38.4821,57968.0
2024-12-31 13:05:00,39.8,39.83,39.79,39.81,111075.0,38.4918,38.5208,38.4821,38.5015,111075.0
2024-12-31 13:10:00,39.8,39.81,39.75,39.77,53817.0,38.4918,38.5015,38.4434,38.4628,53817.0
2024-12-31 13:15:00,39.77,39.78,39.75,39.76,44938.0,38.4628,38.4725,38.4434,38.4531,44938.0
2024-12-31 13:20:00,39.76,39.76,39.73,39.74,75113.0,38.4531,38.4531,38.4241,38.4338,75113.0
2024-12-31 13:25:00,39.73,39.75,39.68,39.68,129242.0,38.4241,38.4434,38.3757,38.3757,129242.0
2024-12-31 13:30:00,39.68,39.75,39.68,39.75,73334.0,38.3757,38.4434,38.3757,38.4434,73334.0
2024-12-31 13:35:00,39.75,39.8,39.74,39.78,86793.0,38.4434,38.4918,38.4338,38.4725,86793.0
2024-12-31 13:40:00,39.79,39.81,39.78,39.79,43813.0,38.4821,38.5015,38.4725,38.4821,43813.0
2024-12-31 13:45:00,39.79,39.81,39.77,39.8,50119.0,38.4821,38.5015,38.4628,38.4918,50119.0
2024-12-31 13:50:00,39.8,39.82,39.79,39.79,36721.0,38.4918,38.5111,38.4821,38.4821,36721.0
2024-12-31 13:55:00,39.79,39.8,39.76,39.77,47742.0,38.4821,38.4918,38.4531,38.4628,47742.0
2024-12-31 14:00:00,39.77,39.78,39.75,39.77,79823.0,38.4628,38.4725,38.4434,38.4628,79823.0
2024-12-31 14:05:00,39.77,39.79,39.76,39.77,42570.0,38.4628,38.4821,38.4531,38.4628,42570.0
2024-12-31 14:10:00,39.77,39.79,39.76,39.77,55472.0,38.4628,38.4821,38.4531,38.4628,55472.0
2024-12-31 14:15:00,39.77,39.78,39.7,39.7,97588.0,38.4628,38.4725,38.3951,38.3951,97588.0
2024-12-31 14:20:00,39.71,39.74,39.69,39.73,106037.0,38.4048,38.4338,38.3854,38.4241,106037.0
2024-12-31 14:25:00,39.74,39.77,39.73,39.73,47044.0,38.4338,38.4628,38.4241,38.4241,47044.0
2024-12-31 14:30:00,39.73,39.74,39.71,39.73,53869.0,38.4241,38.4338,38.4048,38.4241,53869.0
2024-12-31 14:35:00,39.73,39.77,39.73,39.77,64403.0,38.4241,38.4628,38.4241,38.4628,64403.0
2024-12-31 14:40:00,39.77,39.78,39.74,39.76,65918.0,38.4628,38.4725,38.4338,38.4531,65918.0
2024-12-31 14:45:00,39.76,39.8,39.75,39.75,96849.0,38.4531,38.4918,38.4434,38.4434,96849.0
2024-12-31 14:50:00,39.76,39.79,39.75,39.77,45336.0,38.4531,38.4821,38.4434,38.4628,45336.0
2024-12-31 14:55:00,39.77,39.79,39.77,39.79,58827.0,38.4628,38.4821,38.4628,38.4821,58827.0
2024-12-31 15:00:00,39.79,39.8,39.77,39.78,74253.0,38.4821,38.4918,38.4628,38.4725,74253.0
2024-12-31 15:05:00,39.77,39.81,39.77,39.8,49591.0,38.4628,38.5015,38.4628,38.4918,49591.0
2024-12-31 15:10:00,39.8,39.8,39.77,39.77,106719.0,38.4918,38.4918,38.4628,38.4628,106719.0
2024-12-31 15:15:00,39.77,39.81,39.76,39.8,94329.0,38.4628,38.5015,38.4531,38.4918,94329.0
2024-12-31 15:20:00,39.8,39.82,39.78,39.79,87444.0,38.4918,38.5111,38.4725,38.4821,87444.0
2024-12-31 15:25:00,39.79,39.83,39.78,39.82,90374.0,38.4821,38.5208,38.4725,38.5111,90374.0
2024-12-31 15:30:00,39.82,39.84,39.8,39.82,108012.0,38.5111,38.5305,38.4918,38.5111,108012.0
2024-12-31 15:35:00,39.83,39.86,39.82,39.83,96789.0,38.5208,38.5498,38.5111,38.5208,96789.0
2024-12-31 15:40:00,39.84,39.86,39.81,39.82,190419.0,38.5305,38.5498,38.5015,38.5111,190419.0
2024-12-31 15:45:00,39.82,39.89,39.8,39.88,169929.0,38.5111,38.5788,38.4918,38.5692,169929.0
2024-12-31 15:50:00,39.89,39.95,39.88,39.94,359494.0,38.5788,38.6369,38.5692,38.6272,359494.0
2024-12-31 15:55:00,39.94,40.03,39.92,40.02,1048000.0,38.6272,38.7142,38.6079,38.7046,1048000.0
2025-01-02 09:30:00,40.03,40.32,40.03,40.28,686302.0,38.7142,38.9947,38.7142,38.956,686302.0
2025-01-02 09:35:00,40.29,40.52,40.24,40.39,349067.0,38.9657,39.1881,38.9173,39.0624,349067.0
2025-01-02 09:40:00,40.39,40.45,40.35,40.44,218847.0,39.0624,39.1204,39.0237,39.1108,218847.0
2025-01-02 09:45:00,40.44,40.44,40.32,40.37,229567.0,39.1108,39.1108,38.9947,39.0431,229567.0
2025-01-02 09:50:00,40.37,40.4,40.25,40.3,193700.0,39.0431,39.0721,38.927,38.9754,193700.0
2025-01-02 09:55:00,40.31,40.31,40.22,40.25,169356.0,38.985,38.985,38.898,38.927,169356.0
2025-01-02 10:00:00,40.25,40.28,40.19,40.27,132571.0,38.927,38.956,38.869,38.9463,132571.0
2025-01-02 10:05:00,40.27,40.27,40.19,40.21,184295.0,38.9463,38.9463,38.869,38.8883,184295.0
2025-01-02 10:10:00,40.2,40.28,40.17,40.2,249071.0,38.8786,38.956,38.8496,38.8786,249071.0
2025-01-02 10:15:00,40.19,40.28,40.19,40.25,127182.0,38.869,38.956,38.869,38.927,127182.0
2025-01-02 10:20:00,40.25,40.25,40.15,40.21,139507.0,38.927,38.927,38.8303,38.8883,139507.0
2025-01-02 10:25:00,40.21,40.24,40.17,40.21,161061.0,38.8883,38.9173,38.8496,38.8883,161061.0
2025-01-02 10:30:00,40.21,40.22,40.15,40.18,99284.0,38.8883,38.898,38.8303,38.8593,99284.0
2025-01-02 10:35:00,40.17,40.2,40.11,40.13,148140.0,38.8496,38.8786,38.7916,38.8109,148140.0
2025-01-02 10:40:00,40.14,40.22,40.12,40.2,87277.0,38.8206,38.898,38.8013,38.8786,87277.0
2025-01-02 10:45:00,40.21,40.21,40.13,40.16,150176.0,38.8883,38.8883,38.8109,38.84,150176.0
2025-01-02 10:50:00,40.15,40.17,40.1,40.14,80431.0,38.8303,38.8496,38.7819,38.8206,80431.0
2025-01-02 10:55:00,40.14,40.17,40.12,40.16,102517.0,38.8206,38.8496,38.8013,38.84,102517.0
2025-01-02 11:00:00,40.17,40.18,40.03,40.06,181874.0,38.8496,38.8593,38.7142,38.7432,181874.0
2025-01-02 11:05:00,40.05,40.07,39.98,40.02,263540.0,38.7336,38.7529,38.6659,38.7046,263540.0
2025-01-02 11:10:00,40.03,40.1,40.02,40.09,159666.0,38.7142,38.7819,38.7046,38.7723,159666.0
2025-01-02 11:15:00,40.09,40.14,40.06,40.14,98315.0,38.7723,38.8206,38.7432,38.8206,98315.0
2025-01-02 11:20:00,40.14,40.15,40.08,40.14,101873.0,38.8206,38.8303,38.7626,38.8206,101873.0
2025-01-02 11:25:00,40.14,40.16,40.1,40.16,122387.0,38.8206,38.84,38.7819,38.84,122387.0
2025-01-02 11:30:00,40.16,40.25,40.15,40.23,84156.0,38.84,38.927,38.8303,38.9077,84156.0
2025-01-02 11:35:00,40.23,40.32,40.22,40.3,100111.0,38.9077,38.9947,38.898,38.9754,100111.0
2025-01-02 11:40:00,40.3,40.34,40.3,40.33,93291.0,38.9754,39.014,38.9754,39.0044,93291.0
2025-01-02 11:45:00,40.33,40.37,40.32,40.36,145229.0,39.0044,39.0431,38.9947,39.0334,145229.0
2025-01-02 11:50:00,40.35,40.39,40.35,40.38,86872.0,39.0237,39.0624,39.0237,39.0527,86872.0
2025-01-02 11:55:00,40.38,40.39,40.28,40.29,123442.0,39.0527,39.0624,38.956,38.9657,123442.0
2025-01-02 12:00:00,40.3,40.34,40.29,40.33,55767.0,38.9754,39.014,38.9657,39.0044,55767.0
2025-01-02 12:05:00,40.33,40.48,40.31,40.48,195242.0,39.0044,39.1494,38.985,39.1494,195242.0
2025-01-02 12:10:00,40.48,40.56,40.47,40.52,222889.0,39.1494,39.2268,39.1398,39.1881,222889.0
2025-01-02 12:15:00,40.51,40.52,40.45,40.45,131284.0,39.1785,39.1881,39.1204,39.1204,131284.0
2025-01-02 12:20:00,40.45,40.52,40.43,40.51,161183.0,39.1204,39.1881,39.1011,39.1785,161183.0
2025-01-02 12:25:00,40.51,40.51,40.44,40.47,89422.0,39.1785,39.1785,39.1108,39.1398,89422.0
2025-01-02 12:30:00,40.47,40.49,40.41,40.42,109262.0,39.1398,39.1591,39.0817,39.0914,109262.0
2025-01-02 12:35:00,40.42,40.46,40.37,40.37,218986.0,39.0914,39.1301,39.0431,39.0431,218986.0
2025-01-02 12:40:00,40.38,40.43,40.35,40.41,68177.0,39.0527,39.1011,39.0237,39.0817,68177.0
2025-01-02 12:45:00,40.42,40.43,40.39,40.39,86107.0,39.0914,39.1011,39.0624,39.0624,86107.0
2025-01-02 12:50:00,40.38,40.39,40.33,40.34,125193.0,39.0527,39.0624,39.0044,39.014,125193.0
2025-01-02 12:55:00,40.34,40.41,40.32,40.39,73992.0,39.014,39.0817,38.9947,39.0624,73992.0
2025-01-02 13:00:00,40.39,40.39,40.31,40.33,92414.0,39.0624,39.0624,38.985,39.0044,92414.0
2025-01-02 13:05:00,40.33,40.36,40.31,40.33,134610.0,39.0044,39.0334,38.985,39.0044,134610.0
2025-01-02 13:10:00,40.33,40.33,40.25,40.29,103476.0,39.0044,39.0044,38.927,38.9657,103476.0
2025-01-02 13:15:00,40.29,40.29,40.23,40.23,88772.0,38.9657,38.9657,38.9077,38.9077,88772.0
2025-01-02 13:20:00,40.23,40.27,40.21,40.23,125488.0,38.9077,38.9463,38.8883,38.9077,125488.0
2025-01-02 13:25:00,40.23,40.26,40.22,40.24,49807.0,38.9077,38.9367,38.898,38.9173,49807.0
2025-01-02 13:30:00,40.25,40.25,40.17,40.19,119202.0,38.927,38.927,38.8496,38.869,119202.0
2025-01-02 13:35:00,40.19,40.19,40.17,40.19,53924.0,38.869,38.869,38.8496,38.869,53924.0
2025-01-02 13:40:00,40.19,40.21,40.15,40.2,109258.0,38.869,38.8883,38.8303,38.8786,109258.0
2025-01-02 13:45:00,40.2,40.2,40.15,40.16,74415.0,38.8786,38.8786,38.8303,38.84,74415.0
2025-01-02 13:50:00,40.17,40.18,40.14,40.16,64101.0,38.8496,38.8593,38.8206,38.84,64101.0
2025-01-02 13:55:00,40.16,40.21,40.16,40.2,106072.0,38.84,38.8883,38.84,38.8786,106072.0
2025-01-02 14:00:00,40.2,40.2,40.14,40.17,64328.0,38.8786,38.8786,38.8206,38.8496,64328.0
2025-01-02 14:05:00,40.17,40.2,40.15,40.16,88106.0,38.8496,38.8786,38.8303,38.84,88106.0
2025-01-02 14:10:00,40.16,40.18,40.14,40.14,41111.0,38.84,38.8593,38.8206,38.8206,41111.0
2025-01-02 14:15:00,40.15,40.15,40.12,40.13,65888.0,38.8303,38.8303,38.8013,38.8109,65888.0
2025-01-02 14:20:00,40.13,40.13,40.1,40.11,69163.0,38.8109,38.8109,38.7819,38.7916,69163.0
2025-01-02 14:25:00,40.11,40.14,40.1,40.14,72613.0,38.7916,38.8206,38.7819,38.8206,72613.0
2025-01-02 14:30:00,40.14,40.14,40.11,40.12,57022.0,38.8206,38.8206,38.7916,38.8013,57022.0
2025-01-02 14:35:00,40.11,40.12,40.09,40.1,55174.0,38.7916,38.8013,38.7723,38.7819,55174.0
2025-01-02 14:40:00,40.11,40.13,40.1,40.11,72129.0,38.7916,38.8109,38.7819,38.7916,72129.0
2025-01-02 14:45:00,40.11,40.12,40.08,40.1,90357.0,38.7916,38.8013,38.7626,38.7819,90357.0
2025-01-02 14:50:00,40.09,40.13,40.09,40.12,69586.0,38.7723,38.8109,38.7723,38.8013,69586.0
2025-01-02 14:55:00,40.11,40.12,40.06,40.08,82201.0,38.7916,38.8013,38.7432,38.7626,82201.0
2025-01-02 15:00:00,40.08,40.18,40.07,40.18,88113.0,38.7626,38.8593,38.7529,38.8593,88113.0
2025-01-02 15:05:00,40.18,40.18,40.13,40.14,83742.0,38.8593,38.8593,38.8109,38.8206,83742.0
2025-01-02 15:10:00,40.14,40.14,40.12,40.13,87529.0,38.8206,38.8206,38.8013,38.8109,87529.0
2025-01-02 15:15:00,40.14,40.19,40.13,40.16,111923.0,38.8206,38.869,38.8109,38.84,111923.0
2025-01-02 15:20:00,40.16,40.22,40.16,40.21,176257.0,38.84,38.898,38.84,38.8883,176257.0
2025-01-02 15:25:00,40.21,40.21,40.18,40.18,71430.0,38.8883,38.8883,38.8593,38.8593,71430.0
2025-01-02 15:30:00,40.18,40.23,40.16,40.21,112718.0,38.8593,38.9077,38.84,38.8883,112718.0
2025-01-02 15:35:00,40.2,40.2,40.14,40.16,110390.0,38.8786,38.8786,38.8206,38.84,110390.0
2025-01-02 15:40:00,40.15,40.19,40.14,40.18,167814.0,38.8303,38.869,38.8206,38.8593,167814.0
2025-01-02 15:45:00,40.18,40.2,40.17,40.19,135845.0,38.8593,38.8786,38.8496,38.869,135845.0
2025-01-02 15:50:00,40.2,40.23,40.14,40.16,225019.0,38.8786,38.9077,38.8206,38.84,225019.0
2025-01-02 15:55:00,40.15,40.24,40.15,40.23,741673.0,38.8303,38.9173,38.8303,38.9077,741673.0
2025-01-03 09:30:00,40.32,40.42,40.24,40.31,364845.0,38.9947,39.0914,38.9173,38.985,364845.0
2025-01-03 09:35:00,40.31,40.36,40.25,40.3,182228.0,38.985,39.0334,38.927,38.9754,182228.0
2025-01-03 09:40:00,40.3,40.34,40.2,40.21,171306.0,38.9754,39.014,38.8786,38.8883,171306.0
2025-01-03 09:45:00,40.2,40.24,40.11,40.21,189824.0,38.8786,38.9173,38.7916,38.8883,189824.0
2025-01-03 09:50:00,40.21,40.3,40.16,40.3,147916.0,38.8883,38.9754,38.84,38.9754,147916.0
2025-01-03 09:55:00,40.3,40.31,40.22,40.26,201397.0,38.9754,38.985,38.898,38.9367,201397.0
2025-01-03 10:00:00,40.27,40.3,40.21,40.27,104014.0,38.9463,38.9754,38.8883,38.9463,104014.0
2025-01-03 10:05:00,40.26,40.29,40.24,40.24,65526.0,38.9367,38.9657,38.9173,38.9173,65526.0
2025-01-03 10:10:00,40.25,40.33,40.22,40.32,129274.0,38.927,39.0044,38.898,38.9947,129274.0
2025-01-03 10:15:00,40.32,40.36,40.31,40.35,141393.0,38.9947,39.0334,38.985,39.0237,141393.0
2025-01-03 10:20:00,40.36,40.41,40.32,40.41,93880.0,39.0334,39.0817,38.9947,39.0817,93880.0
2025-01-03 10:25:00,40.41,40.45,40.39,40.43,83906.0,39.0817,39.1204,39.0624,39.1011,83906.0
2025-01-03 10:30:00,40.42,40.43,40.4,40.41,65263.0,39.0914,39.1011,39.0721,39.0817,65263.0
2025-01-03 10:35:00,40.41,40.45,40.37,40.45,252365.0,39.0817,39.1204,39.0431,39.1204,252365.0
2025-01-03 10:40:00,40.45,40.49,40.42,40.46,101261.0,39.1204,39.1591,39.0914,39.1301,101261.0
2025-01-03 10:45:00,40.46,40.46,40.42,40.45,61061.0,39.1301,39.1301,39.0914,39.1204,61061.0
2025-01-03 10:50:00,40.45,40.45,40.42,40.44,56128.0,39.1204,39.1204,39.0914,39.1108,56128.0
2025-01-03 10:55:00,40.44,40.54,40.43,40.54,119951.0,39.1108,39.2075,39.1011,39.2075,119951.0
2025-01-03 11:00:00,40.54,40.54,40.48,40.5,77312.0,39.2075,39.2075,39.1494,39.1688,77312.0
2025-01-03 11:05:00,40.5,40.52,40.47,40.51,83695.0,39.1688,39.1881,39.1398,39.1785,83695.0
2025-01-03 11:10:00,40.51,40.54,40.48,40.5,170786.0,39.1785,39.2075,39.1494,39.1688,170786.0
2025-01-03 11:15:00,40.51,40.53,40.5,40.51,52741.0,39.1785,39.1978,39.1688,39.1785,52741.0
2025-01-03 11:20:00,40.51,40.57,40.51,40.54,163582.0,39.1785,39.2365,39.1785,39.2075,163582.0
2025-01-03 11:25:00,40.54,40.62,40.53,40.57,217350.0,39.2075,39.2848,39.1978,39.2365,217350.0
2025-01-03 11:30:00,40.57,40.6,40.56,40.57,98119.0,39.2365,39.2655,39.2268,39.2365,98119.0
2025-01-03 11:35:00,40.57,40.63,40.55,40.59,113457.0,39.2365,39.2945,39.2171,39.2558,113457.0
2025-01-03 11:40:00,40.59,40.62,40.57,40.58,93131.0,39.2558,39.2848,39.2365,39.2462,93131.0
2025-01-03 11:45:00,40.59,40.6,40.55,40.57,50216.0,39.2558,39.2655,39.2171,39.2365,50216.0
2025-01-03 11:50:00,40.57,40.58,40.53,40.53,70956.0,39.2365,39.2462,39.1978,39.1978,70956.0
2025-01-03 11:55:00,40.54,40.55,40.52,40.54,62026.0,39.2075,39.2171,39.1881,39.2075,62026.0
2025-01-03 12:00:00,40.54,40.57,40.54,40.56,74501.0,39.2075,39.2365,39.2075,39.2268,74501.0
2025-01-03 12:05:00,40.57,40.62,40.56,40.6,70051.0,39.2365,39.2848,39.2268,39.2655,70051.0
2025-01-03 12:10:00,40.59,40.62,40.58,40.59,51055.0,39.2558,39.2848,39.2462,39.2558,51055.0
2025-01-03 12:15:00,40.59,40.6,40.52,40.53,77671.0,39.2558,39.2655,39.1881,39.1978,77671.0
2025-01-03 12:20:00,40.52,40.55,40.51,40.51,121289.0,39.1881,39.2171,39.1785,39.1785,121289.0
2025-01-03 12:25:00,40.52,40.53,40.5,40.51,44497.0,39.1881,39.1978,39.1688,39.1785,44497.0
2025-01-03 12:30:00,40.51,40.52,40.5,40.5,45385.0,39.1785,39.1881,39.1688,39.1688,45385.0
2025-01-03 12:35:00,40.51,40.51,40.48,40.48,54921.0,39.1785,39.1785,39.1494,39.1494,54921.0
2025-01-03 12:40:00,40.49,40.52,40.48,40.51,88807.0,39.1591,39.1881,39.1494,39.1785,88807.0
2025-01-03 12:45:00,40.52,40.52,40.48,40.49,38345.0,39.1881,39.1881,39.1494,39.1591,38345.0
2025-01-03 12:50:00,40.49,40.5,40.48,40.48,35315.0,39.1591,39.1688,39.1494,39.1494,35315.0
2025-01-03 12:55:00,40.48,40.5,40.48,40.48,55292.0,39.1494,39.1688,39.1494,39.1494,55292.0
2025-01-03 13:00:00,40.48,40.49,40.46,40.48,42762.0,39.1494,39.1591,39.1301,39.1494,42762.0
2025-01-03 13:05:00,40.48,40.49,40.47,40.48,60955.0,39.1494,39.1591,39.1398,39.1494,60955.0
2025-01-03 13:10:00,40.48,40.52,40.48,40.52,76783.0,39.1494,39.1881,39.1494,39.1881,76783.0
2025-01-03 13:15:00,40.51,40.51,40.48,40.51,58892.0,39.1785,39.1785,39.1494,39.1785,58892.0
2025-01-03 13:20:00,40.51,40.51,40.46,40.49,63168.0,39.1785,39.1785,39.1301,39.1591,63168.0
2025-01-03 13:25:00,40.48,40.56,40.48,40.55,92388.0,39.1494,39.2268,39.1494,39.2171,92388.0
2025-01-03 13:30:00,40.55,40.57,40.52,40.54,108746.0,39.2171,39.2365,39.1881,39.2075,108746.0
2025-01-03 13:35:00,40.54,40.55,40.51,40.52,98840.0,39.2075,39.2171,39.1785,39.1881,98840.0
2025-01-03 13:40:00,40.52,40.53,40.51,40.52,58680.0,39.1881,39.1978,39.1785,39.1881,58680.0
2025-01-03 13:45:00,40.52,40.56,40.51,40.55,62786.0,39.1881,39.2268,39.1785,39.2171,62786.0
2025-01-03 13:50:00,40.55,40.55,40.51,40.52,58911.0,39.2171,39.2171,39.1785,39.1881,58911.0
2025-01-03 13:55:00,40.52,40.53,40.48,40.5,123196.0,39.1881,39.1978,39.1494,39.1688,123196.0
2025-01-03 14:00:00,40.5,40.51,40.46,40.48,82555.0,39.1688,39.1785,39.1301,39.1494,82555.0
2025-01-03 14:05:00,40.47,40.49,40.46,40.49,50064.0,39.1398,39.1591,39.1301,39.1591,50064.0
2025-01-03 14:10:00,40.48,40.49,40.45,40.47,86944.0,39.1494,39.1591,39.1204,39.1398,86944.0
2025-01-03 14:15:00,40.47,40.5,40.46,40.5,78231.0,39.1398,39.1688,39.1301,39.1688,78231.0
2025-01-03 14:20:00,40.5,40.5,40.47,40.48,65284.0,39.1688,39.1688,39.1398,39.1494,65284.0
2025-01-03 14:25:00,40.48,40.49,40.47,40.49,63319.0,39.1494,39.1591,39.1398,39.1591,63319.0
2025-01-03 14:30:00,40.48,40.51,40.48,40.51,59900.0,39.1494,39.1785,39.1494,39.1785,59900.0
2025-01-03 14:35:00,40.51,40.51,40.47,40.48,65749.0,39.1785,39.1785,39.1398,39.1494,65749.0
2025-01-03 14:40:00,40.48,40.51,40.46,40.51,112926.0,39.1494,39.1785,39.1301,39.1785,112926.0
2025-01-03 14:45:00,40.51,40.51,40.48,40.49,53626.0,39.1785,39.1785,39.1494,39.1591,53626.0
2025-01-03 14:50:00,40.49,40.5,40.48,40.49,70349.0,39.1591,39.1688,39.1494,39.1591,70349.0
2025-01-03 14:55:00,40.5,40.52,40.48,40.51,109144.0,39.1688,39.1881,39.1494,39.1785,109144.0
2025-01-03 15:00:00,40.51,40.52,40.47,40.51,102055.0,39.1785,39.1881,39.1398,39.1785,102055.0
2025-01-03 15:05:00,40.51,40.52,40.5,40.51,59105.0,39.1785,39.1881,39.1688,39.1785,59105.0
2025-01-03 15:10:00,40.51,40.53,40.5,40.52,79243.0,39.1785,39.1978,39.1688,39.1881,79243.0
2025-01-03 15:15:00,40.52,40.53,40.51,40.53,58422.0,39.1881,39.1978,39.1785,39.1978,58422.0
2025-01-03 15:20:00,40.52,40.53,40.5,40.51,106091.0,39.1881,39.1978,39.1688,39.1785,106091.0
2025-01-03 15:25:00,40.51,40.51,40.5,40.51,58016.0,39.1785,39.1785,39.1688,39.1785,58016.0
2025-01-03 15:30:00,40.5,40.51,40.46,40.46,159162.0,39.1688,39.1785,39.1301,39.1301,159162.0
2025-01-03 15:35:00,40.47,40.47,40.41,40.42,133677.0,39.1398,39.1398,39.0817,39.0914,133677.0
2025-01-03 15:40:00,40.41,40.43,40.4,40.41,129593.0,39.0817,39.1011,39.0721,39.0817,129593.0
2025-01-03 15:45:00,40.41,40.41,40.35,40.38,202168.0,39.0817,39.0817,39.0237,39.0527,202168.0
2025-01-03 15:50:00,40.38,40.39,40.26,40.26,364389.0,39.0527,39.0624,38.9367,38.9367,364389.0
2025-01-03 15:55:00,40.27,40.3,40.19,40.28,1603880.0,38.9463,38.9754,38.869,38.956,1603880.0
2025-01-06 09:30:00,40.29,40.33,39.99,40.17,1216615.0,38.9657,39.0044,38.6756,38.8496,1216615.0
2025-01-06 09:35:00,40.16,40.22,40.02,40.07,234164.0,38.84,38.898,38.7046,38.7529,234164.0
2025-01-06 09:40:00,40.07,40.08,39.91,39.99,595350.0,38.7529,38.7626,38.5982,38.6756,595350.0
2025-01-06 09:45:00,39.98,40.1,39.95,40.06,203597.0,38.6659,38.7819,38.6369,38.7432,203597.0
2025-01-06 09:50:00,40.07,40.1,40.04,40.09,290956.0,38.7529,38.7819,38.7239,38.7723,290956.0
2025-01-06 09:55:00,40.08,40.11,40.06,40.08,241261.0,38.7626,38.7916,38.7432,38.7626,241261.0
2025-01-06 10:00:00,40.08,40.11,39.99,40.07,292757.0,38.7626,38.7916,38.6756,38.7529,292757.0
2025-01-06 10:05:00,40.07,40.12,40.01,40.1,336688.0,38.7529,38.8013,38.6949,38.7819,336688.0
2025-01-06 10:10:00,40.11,40.12,40.03,40.05,704064.0,38.7916,38.8013,38.7142,38.7336,704064.0
2025-01-06 10:15:00,40.05,40.06,39.87,39.89,615463.0,38.7336,38.7432,38.5595,38.5788,615463.0
2025-01-06 10:20:00,39.89,39.89,39.76,39.77,396980.0,38.5788,38.5788,38.4531,38.4628,396980.0
2025-01-06 10:25:00,39.77,39.85,39.77,39.85,282819.0,38.4628,38.5402,38.4628,38.5402,282819.0
2025-01-06 10:30:00,39.84,39.9,39.83,39.9,227680.0,38.5305,38.5885,38.5208,38.5885,227680.0
2025-01-06 10:35:00,39.9,39.91,39.86,39.87,246247.0,38.5885,38.5982,38.5498,38.5595,246247.0
2025-01-06 10:40:00,39.87,39.89,39.82,39.84,256051.0,38.5595,38.5788,38.5111,38.5305,256051.0
2025-01-06 10:45:00,39.84,39.92,39.83,39.91,205789.0,38.5305,38.6079,38.5208,38.5982,205789.0
2025-01-06 10:50:00,39.91,39.95,39.89,39.91,268705.0,38.5982,38.6369,38.5788,38.5982,268705.0
2025-01-06 10:55:00,39.91,39.94,39.88,39.91,310550.0,38.5982,38.6272,38.5692,38.5982,310550.0
2025-01-06 11:00:00,39.91,39.94,39.87,39.87,268949.0,38.5982,38.6272,38.5595,38.5595,268949.0
2025-01-06 11:05:00,39.88,39.88,39.77,39.81,356940.0,38.5692,38.5692,38.4628,38.5015,356940.0
2025-01-06 11:10:00,39.82,39.85,39.81,39.84,151508.0,38.5111,38.5402,38.5015,38.5305,151508.0
2025-01-06 11:15:00,39.84,39.91,39.84,39.9,194167.0,38.5305,38.5982,38.5305,38.5885,194167.0
2025-01-06 11:20:00,39.9,39.9,39.84,39.89,133081.0,38.5885,38.5885,38.5305,38.5788,133081.0
2025-01-06 11:25:00,39.88,39.9,39.84,39.86,115199.0,38.5692,38.5885,38.5305,38.5498,115199.0
2025-01-06 11:30:00,39.87,39.89,39.86,39.88,122067.0,38.5595,38.5788,38.5498,38.5692,122067.0
2025-01-06 11:35:00,39.88,39.9,39.87,39.89,193220.0,38.5692,38.5885,38.5595,38.5788,193220.0
2025-01-06 11:40:00,39.89,39.94,39.87,39.94,170275.0,38.5788,38.6272,38.5595,38.6272,170275.0
2025-01-06 11:45:00,39.94,39.94,39.88,39.88,134570.0,38.6272,38.6272,38.5692,38.5692,134570.0
2025-01-06 11:50:00,39.88,39.89,39.84,39.84,168270.0,38.5692,38.5788,38.5305,38.5305,168270.0
2025-01-06 11:55:00,39.84,39.85,39.83,39.83,168010.0,38.5305,38.5402,38.5208,38.5208,168010.0
2025-01-06 12:00:00,39.83,39.84,39.78,39.8,274914.0,38.5208,38.5305,38.4725,38.4918,274914.0
2025-01-06 12:05:00,39.79,39.79,39.71,39.72,392802.0,38.4821,38.4821,38.4048,38.4144,392802.0
2025-01-06 12:10:00,39.72,39.73,39.66,39.67,495446.0,38.4144,38.4241,38.3564,38.3661,495446.0
2025-01-06 12:15:00,39.68,39.81,39.67,39.78,265546.0,38.3757,38.5015,38.3661,38.4725,265546.0
2025-01-06 12:20:00,39.79,39.8,39.74,39.76,182763.0,38.4821,38.4918,38.4338,38.4531,182763.0
2025-01-06 12:25:00,39.76,39.76,39.72,39.72,167754.0,38.4531,38.4531,38.4144,38.4144,167754.0
2025-01-06 12:30:00,39.73,39.78,39.72,39.77,188160.0,38.4241,38.4725,38.4144,38.4628,188160.0
2025-01-06 12:35:00,39.77,39.86,39.76,39.85,130409.0,38.4628,38.5498,38.4531,38.5402,130409.0
2025-01-06 12:40:00,39.86,39.9,39.85,39.89,183766.0,38.5498,38.5885,38.5402,38.5788,183766.0
2025-01-06 12:45:00,39.89,39.89,39.85,39.86,155677.0,38.5788,38.5788,38.5402,38.5498,155677.0
2025-01-06 12:50:00,39.86,39.87,39.81,39.82,91955.0,38.5498,38.5595,38.5015,38.5111,91955.0
2025-01-06 12:55:00,39.82,39.82,39.79,39.79,107503.0,38.5111,38.5111,38.4821,38.4821,107503.0
2025-01-06 13:00:00,39.8,39.81,39.76,39.8,181987.0,38.4918,38.5015,38.4531,38.4918,181987.0
2025-01-06 13:05:00,39.8,39.82,39.77,39.8,98179.0,38.4918,38.5111,38.4628,38.4918,98179.0
2025-01-06 13:10:00,39.8,39.85,39.78,39.85,122851.0,38.4918,38.5402,38.4725,38.5402,122851.0
2025-01-06 13:15:00,39.85,39.85,39.77,39.77,106354.0,38.5402,38.5402,38.4628,38.4628,106354.0
2025-01-06 13:20:00,39.77,39.79,39.76,39.78,128209.0,38.4628,38.4821,38.4531,38.4725,128209.0
2025-01-06 13:25:00,39.78,39.79,39.72,39.72,230428.0,38.4725,38.4821,38.4144,38.4144,230428.0
2025-01-06 13:30:00,39.72,39.75,39.71,39.74,155346.0,38.4144,38.4434,38.4048,38.4338,155346.0
2025-01-06 13:35:00,39.73,39.77,39.73,39.77,81859.0,38.4241,38.4628,38.4241,38.4628,81859.0
2025-01-06 13:40:00,39.77,39.77,39.72,39.73,141031.0,38.4628,38.4628,38.4144,38.4241,141031.0
2025-01-06 13:45:00,39.72,39.74,39.7,39.71,144286.0,38.4144,38.4338,38.3951,38.4048,144286.0
2025-01-06 13:50:00,39.71,39.73,39.68,39.73,272962.0,38.4048,38.4241,38.3757,38.4241,272962.0
2025-01-06 13:55:00,39.73,39.76,39.72,39.75,118886.0,38.4241,38.4531,38.4144,38.4434,118886.0
2025-01-06 14:00:00,39.75,39.79,39.72,39.77,196680.0,38.4434,38.4821,38.4144,38.4628,196680.0
2025-01-06 14:05:00,39.77,39.78,39.75,39.77,79817.0,38.4628,38.4725,38.4434,38.4628,79817.0
2025-01-06 14:10:00,39.77,39.78,39.75,39.78,132545.0,38.4628,38.4725,38.4434,38.4725,132545.0
2025-01-06 14:15:00,39.78,39.79,39.76,39.77,95363.0,38.4725,38.4821,38.4531,38.4628,95363.0
2025-01-06 14:20:00,39.77,39.78,39.75,39.77,116735.0,38.4628,38.4725,38.4434,38.4628,116735.0
2025-01-06 14:25:00,39.77,39.8,39.75,39.76,283408.0,38.4628,38.4918,38.4434,38.4531,283408.0
2025-01-06 14:30:00,39.75,39.78,39.74,39.77,117588.0,38.4434,38.4725,38.4338,38.4628,117588.0
2025-01-06 14:35:00,39.78,39.8,39.77,39.78,83397.0,38.4725,38.4918,38.4628,38.4725,83397.0
2025-01-06 14:40:00,39.79,39.8,39.76,39.77,117175.0,38.4821,38.4918,38.4531,38.4628,117175.0
2025-01-06 14:45:00,39.77,39.79,39.76,39.78,88014.0,38.4628,38.4821,38.4531,38.4725,88014.0
2025-01-06 14:50:00,39.78,39.78,39.72,39.73,126569.0,38.4725,38.4725,38.4144,38.4241,126569.0
2025-01-06 14:55:00,39.73,39.74,39.7,39.73,224150.0,38.4241,38.4338,38.3951,38.4241,224150.0
2025-01-06 15:00:00,39.73,39.74,39.71,39.73,165200.0,38.4241,38.4338,38.4048,38.4241,165200.0
2025-01-06 15:05:00,39.73,39.78,39.72,39.77,131224.0,38.4241,38.4725,38.4144,38.4628,131224.0
2025-01-06 15:10:00,39.77,39.78,39.73,39.74,184862.0,38.4628,38.4725,38.4241,38.4338,184862.0
2025-01-06 15:15:00,39.74,39.75,39.7,39.72,219423.0,38.4338,38.4434,38.3951,38.4144,219423.0
2025-01-06 15:20:00,39.72,39.72,39.67,39.7,289366.0,38.4144,38.4144,38.3661,38.3951,289366.0
2025-01-06 15:25:00,39.69,39.7,39.67,39.69,169487.0,38.3854,38.3951,38.3661,38.3854,169487.0
2025-01-06 15:30:00,39.68,39.69,39.67,39.68,115804.0,38.3757,38.3854,38.3661,38.3757,115804.0
2025-01-06 15:35:00,39.68,39.7,39.67,39.68,228969.0,38.3757,38.3951,38.3661,38.3757,228969.0
2025-01-06 15:40:00,39.69,39.69,39.63,39.64,352966.0,38.3854,38.3854,38.3274,38.3371,352966.0
2025-01-06 15:45:00,39.64,39.65,39.61,39.64,365526.0,38.3371,38.3467,38.308,38.3371,365526.0
2025-01-06 15:50:00,39.64,39.65,39.58,39.62,584957.0,38.3371,38.3467,38.279,38.3177,584957.0
2025-01-06 15:55:00,39.62,39.64,39.58,39.63,1112898.0,38.3177,38.3371,38.279,38.3274,1112898.0
2025-01-07 09:30:00,39.71,39.78,39.54,39.77,763865.0,38.4048,38.4725,38.2403,38.4628,763865.0
2025-01-07 09:35:00,39.77,39.95,39.76,39.95,343118.0,38.4628,38.6369,38.4531,38.6369,343118.0
2025-01-07 09:40:00,39.95,39.97,39.8,39.83,308018.0,38.6369,38.6562,38.4918,38.5208,308018.0
2025-01-07 09:45:00,39.82,39.88,39.75,39.81,774744.0,38.5111,38.5692,38.4434,38.5015,774744.0
2025-01-07 09:50:00,39.8,39.81,39.7,39.76,168362.0,38.4918,38.5015,38.3951,38.4531,168362.0
2025-01-07 09:55:00,39.75,39.98,39.75,39.88,965631.0,38.4434,38.6659,38.4434,38.5692,965631.0
2025-01-07 10:00:00,39.87,39.9,39.73,39.76,821673.0,38.5595,38.5885,38.4241,38.4531,821673.0
2025-01-07 10:05:00,39.77,39.86,39.72,39.86,323419.0,38.4628,38.5498,38.4144,38.5498,323419.0
2025-01-07 10:10:00,39.85,39.87,39.73,39.75,305023.0,38.5402,38.5595,38.4241,38.4434,305023.0
2025-01-07 10:15:00,39.76,39.77,39.7,39.72,799959.0,38.4531,38.4628,38.3951,38.4144,799959.0
2025-01-07 10:20:00,39.71,39.81,39.66,39.7,379296.0,38.4048,38.5015,38.3564,38.3951,379296.0
2025-01-07 10:25:00,39.71,39.74,39.68,39.74,119970.0,38.4048,38.4338,38.3757,38.4338,119970.0
2025-01-07 10:30:00,39.73,39.76,39.66,39.66,265732.0,38.4241,38.4531,38.3564,38.3564,265732.0
2025-01-07 10:35:00,39.66,39.71,39.65,39.69,785328.0,38.3564,38.4048,38.3467,38.3854,785328.0
2025-01-07 10:40:00,39.68,39.75,39.62,39.7,277248.0,38.3757,38.4434,38.3177,38.3951,277248.0
2025-01-07 10:45:00,39.7,39.74,39.61,39.62,155024.0,38.3951,38.4338,38.308,38.3177,155024.0
2025-01-07 10:50:00,39.62,39.67,39.56,39.56,324680.0,38.3177,38.3661,38.2597,38.2597,324680.0
2025-01-07 10:55:00,39.56,39.62,39.56,39.61,125076.0,38.2597,38.3177,38.2597,38.308,125076.0
2025-01-07 11:00:00,39.61,39.62,39.55,39.58,254327.0,38.308,38.3177,38.25,38.279,254327.0
2025-01-07 11:05:00,39.58,39.6,39.51,39.51,217397.0,38.279,38.2984,38.2113,38.2113,217397.0
2025-01-07 11:10:00,39.51,39.53,39.43,39.44,481014.0,38.2113,38.2307,38.134,38.1436,481014.0
2025-01-07 11:15:00,39.44,39.48,39.4,39.41,207899.0,38.1436,38.1823,38.1049,38.1146,207899.0
2025-01-07 11:20:00,39.41,39.47,39.38,39.4,210943.0,38.1146,38.1726,38.0856,38.1049,210943.0
2025-01-07 11:25:00,39.39,39.41,39.38,39.39,209604.0,38.0953,38.1146,38.0856,38.0953,209604.0
2025-01-07 11:30:00,39.39,39.43,39.38,39.41,162525.0,38.0953,38.134,38.0856,38.1146,162525.0
2025-01-07 11:35:00,39.41,39.46,39.4,39.46,238944.0,38.1146,38.163,38.1049,38.163,238944.0
2025-01-07 11:40:00,39.45,39.46,39.41,39.45,101744.0,38.1533,38.163,38.1146,38.1533,101744.0
2025-01-07 11:45:00,39.45,39.46,39.42,39.45,135984.0,38.1533,38.163,38.1243,38.1533,135984.0
2025-01-07 11:50:00,39.45,39.45,39.36,39.38,271569.0,38.1533,38.1533,38.0663,38.0856,271569.0
2025-01-07 11:55:00,39.38,39.4,39.33,39.36,244847.0,38.0856,38.1049,38.0372,38.0663,244847.0
2025-01-07 12:00:00,39.36,39.41,39.35,39.41,170766.0,38.0663,38.1146,38.0566,38.1146,170766.0
2025-01-07 12:05:00,39.41,39.41,39.35,39.35,123552.0,38.1146,38.1146,38.0566,38.0566,123552.0
2025-01-07 12:10:00,39.35,39.36,39.33,39.35,189300.0,38.0566,38.0663,38.0372,38.0566,189300.0
2025-01-07 12:15:00,39.36,39.38,39.34,39.34,155235.0,38.0663,38.0856,38.0469,38.0469,155235.0
2025-01-07 12:20:00,39.34,39.35,39.27,39.31,338006.0,38.0469,38.0566,37.9792,38.0179,338006.0
2025-01-07 12:25:00,39.3,39.35,39.29,39.33,220697.0,38.0082,38.0566,37.9986,38.0372,220697.0
2025-01-07 12:30:00,39.33,39.35,39.32,39.33,132017.0,38.0372,38.0566,38.0276,38.0372,132017.0
2025-01-07 12:35:00,39.33,39.35,39.31,39.31,91853.0,38.0372,38.0566,38.0179,38.0179,91853.0
2025-01-07 12:40:00,39.32,39.32,39.28,39.29,150793.0,38.0276,38.0276,37.9889,37.9986,150793.0
2025-01-07 12:45:00,39.29,39.3,39.22,39.23,394620.0,37.9986,38.0082,37.9309,37.9405,394620.0
2025-01-07 12:50:00,39.23,39.26,39.22,39.25,286136.0,37.9405,37.9695,37.9309,37.9599,286136.0
2025-01-07 12:55:00,39.25,39.25,39.23,39.23,89476.0,37.9599,37.9599,37.9405,37.9405,89476.0
2025-01-07 13:00:00,39.23,39.28,39.23,39.25,116045.0,37.9405,37.9889,37.9405,37.9599,116045.0
2025-01-07 13:05:00,39.26,39.29,39.25,39.27,144956.0,37.9695,37.9986,37.9599,37.9792,144956.0
2025-01-07 13:10:00,39.26,39.27,39.22,39.23,140740.0,37.9695,37.9792,37.9309,37.9405,140740.0
2025-01-07 13:15:00,39.23,39.25,39.22,39.25,206240.0,37.9405,37.9599,37.9309,37.9599,206240.0
2025-01-07 13:20:00,39.24,39.26,39.21,39.22,235702.0,37.9502,37.9695,37.9212,37.9309,235702.0
2025-01-07 13:25:00,39.23,39.24,39.22,39.22,113532.0,37.9405,37.9502,37.9309,37.9309,113532.0
2025-01-07 13:30:00,39.23,39.25,39.22,39.24,155266.0,37.9405,37.9599,37.9309,37.9502,155266.0
2025-01-07 13:35:00,39.23,39.24,39.21,39.22,151190.0,37.9405,37.9502,37.9212,37.9309,151190.0
2025-01-07 13:40:00,39.22,39.22,39.18,39.21,224845.0,37.9309,37.9309,37.8922,37.9212,224845.0
2025-01-07 13:45:00,39.21,39.23,39.18,39.2,256257.0,37.9212,37.9405,37.8922,37.9115,256257.0
2025-01-07 13:50:00,39.2,39.23,39.19,39.2,125369.0,37.9115,37.9405,37.9018,37.9115,125369.0
2025-01-07 13:55:00,39.19,39.2,39.17,39.18,163650.0,37.9018,37.9115,37.8825,37.8922,163650.0
2025-01-07 14:00:00,39.18,39.19,39.13,39.14,271890.0,37.8922,37.9018,37.8438,37.8535,271890.0
2025-01-07 14:05:00,39.13,39.16,39.13,39.13,116123.0,37.8438,37.8728,37.8438,37.8438,116123.0
2025-01-07 14:10:00,39.14,39.14,39.11,39.12,190669.0,37.8535,37.8535,37.8245,37.8341,190669.0
2025-01-07 14:15:00,39.12,39.13,39.11,39.11,192522.0,37.8341,37.8438,37.8245,37.8245,192522.0
2025-01-07 14:20:00,39.12,39.13,39.11,39.12,134959.0,37.8341,37.8438,37.8245,37.8341,134959.0
2025-01-07 14:25:00,39.12,39.13,39.09,39.1,280308.0,37.8341,37.8438,37.8051,37.8148,280308.0
2025-01-07 14:30:00,39.1,39.13,39.09,39.12,155473.0,37.8148,37.8438,37.8051,37.8341,155473.0
2025-01-07 14:35:00,39.12,39.14,39.11,39.13,143818.0,37.8341,37.8535,37.8245,37.8438,143818.0
2025-01-07 14:40:00,39.13,39.16,39.12,39.15,204475.0,37.8438,37.8728,37.8341,37.8632,204475.0
2025-01-07 14:45:00,39.15,39.15,39.12,39.13,285770.0,37.8632,37.8632,37.8341,37.8438,285770.0
2025-01-07 14:50:00,39.14,39.14,39.02,39.04,372797.0,37.8535,37.8535,37.7374,37.7568,372797.0
2025-01-07 14:55:00,39.04,39.05,38.98,39.02,659427.0,37.7568,37.7664,37.6987,37.7374,659427.0
2025-01-07 15:00:00,39.02,39.03,38.99,38.99,167295.0,37.7374,37.7471,37.7084,37.7084,167295.0
2025-01-07 15:05:00,39.0,39.01,38.97,38.98,228339.0,37.7181,37.7278,37.6891,37.6987,228339.0
2025-01-07 15:10:00,38.99,38.99,38.95,38.98,245031.0,37.7084,37.7084,37.6697,37.6987,245031.0
2025-01-07 15:15:00,38.98,39.02,38.96,38.96,247236.0,37.6987,37.7374,37.6794,37.6794,247236.0
2025-01-07 15:20:00,38.96,38.96,38.88,38.9,358641.0,37.6794,37.6794,37.602,37.6214,358641.0
2025-01-07 15:25:00,38.89,38.89,38.83,38.88,455751.0,37.6117,37.6117,37.5537,37.602,455751.0
2025-01-07 15:30:00,38.88,38.92,38.86,38.92,219696.0,37.602,37.6407,37.5827,37.6407,219696.0
2025-01-07 15:35:00,38.91,38.93,38.85,38.89,335062.0,37.631,37.6504,37.573,37.6117,335062.0
2025-01-07 15:40:00,38.89,38.97,38.87,38.95,355460.0,37.6117,37.6891,37.5924,37.6697,355460.0
2025-01-07 15:45:00,38.95,38.95,38.9,38.91,330895.0,37.6697,37.6697,37.6214,37.631,330895.0
2025-01-07 15:50:00,38.91,38.91,38.86,38.86,633563.0,37.631,37.631,37.5827,37.5827,633563.0
2025-01-07 15:55:00,38.87,38.93,38.86,38.93,1545192.0,37.5924,37.6504,37.5827,37.6504,1545192.0
2025-01-08 09:30:00,38.91,38.99,38.63,38.7,771491.0,37.631,37.7084,37.3603,37.428,771491.0
2025-01-08 09:35:00,38.7,38.73,38.61,38.68,279452.0,37.428,37.457,37.3409,37.4086,279452.0
2025-01-08 09:40:00,38.67,38.7,38.47,38.49,686877.0,37.3989,37.428,37.2055,37.2249,686877.0
2025-01-08 09:45:00,38.48,38.59,38.47,38.58,377516.0,37.2152,37.3216,37.2055,37.3119,377516.0
2025-01-08 09:50:00,38.58,38.68,38.57,38.66,203535.0,37.3119,37.4086,37.3022,37.3893,203535.0
2025-01-08 09:55:00,38.66,38.67,38.56,38.57,224448.0,37.3893,37.3989,37.2926,37.3022,224448.0
2025-01-08 10:00:00,38.57,38.59,38.52,38.55,257336.0,37.3022,37.3216,37.2539,37.2829,257336.0
2025-01-08 10:05:00,38.56,38.78,38.55,38.75,177074.0,37.2926,37.5053,37.2829,37.4763,177074.0
2025-01-08 10:10:00,38.76,38.85,38.72,38.85,196843.0,37.486,37.573,37.4473,37.573,196843.0
2025-01-08 10:15:00,38.85,38.87,38.64,38.65,278780.0,37.573,37.5924,37.3699,37.3796,278780.0
2025-01-08 10:20:00,38.64,38.7,38.56,38.57,222067.0,37.3699,37.428,37.2926,37.3022,222067.0
2025-01-08 10:25:00,38.57,38.62,38.55,38.55,165877.0,37.3022,37.3506,37.2829,37.2829,165877.0
2025-01-08 10:30:00,38.56,38.62,38.55,38.57,192742.0,37.2926,37.3506,37.2829,37.3022,192742.0
2025-01-08 10:35:00,38.58,38.61,38.51,38.58,286780.0,37.3119,37.3409,37.2442,37.3119,286780.0
2025-01-08 10:40:00,38.59,38.61,38.5,38.52,265139.0,37.3216,37.3409,37.2345,37.2539,265139.0
2025-01-08 10:45:00,38.52,38.6,38.52,38.57,215527.0,37.2539,37.3312,37.2539,37.3022,215527.0
2025-01-08 10:50:00,38.58,38.6,38.55,38.57,237598.0,37.3119,37.3312,37.2829,37.3022,237598.0
2025-01-08 10:55:00,38.58,38.6,38.56,38.59,158378.0,37.3119,37.3312,37.2926,37.3216,158378.0
2025-01-08 11:00:00,38.59,38.67,38.59,38.61,197274.0,37.3216,37.3989,37.3216,37.3409,197274.0
2025-01-08 11:05:00,38.62,38.62,38.53,38.53,166906.0,37.3506,37.3506,37.2635,37.2635,166906.0
2025-01-08 11:10:00,38.54,38.55,38.51,38.52,175836.0,37.2732,37.2829,37.2442,37.2539,175836.0
2025-01-08 11:15:00,38.52,38.53,38.43,38.48,488129.0,37.2539,37.2635,37.1668,37.2152,488129.0
2025-01-08 11:20:00,38.48,38.63,38.47,38.63,175600.0,37.2152,37.3603,37.2055,37.3603,175600.0
2025-01-08 11:25:00,38.63,38.66,38.59,38.65,150230.0,37.3603,37.3893,37.3216,37.3796,150230.0
2025-01-08 11:30:00,38.66,38.66,38.6,38.62,149163.0,37.3893,37.3893,37.3312,37.3506,149163.0
2025-01-08 11:35:00,38.62,38.69,38.6,38.68,151427.0,37.3506,37.4183,37.3312,37.4086,151427.0
2025-01-08 11:40:00,38.68,38.7,38.64,38.68,191203.0,37.4086,37.428,37.3699,37.4086,191203.0
2025-01-08 11:45:00,38.68,38.7,38.64,38.7,173363.0,37.4086,37.428,37.3699,37.428,173363.0
2025-01-08 11:50:00,38.7,38.7,38.64,38.66,137408.0,37.428,37.428,37.3699,37.3893,137408.0
2025-01-08 11:55:00,38.66,38.66,38.63,38.64,163278.0,37.3893,37.3893,37.3603,37.3699,163278.0
2025-01-08 12:00:00,38.64,38.67,38.61,38.62,169307.0,37.3699,37.3989,37.3409,37.3506,169307.0
2025-01-08 12:05:00,38.62,38.63,38.6,38.61,122343.0,37.3506,37.3603,37.3312,37.3409,122343.0
2025-01-08 12:10:00,38.62,38.63,38.58,38.6,137740.0,37.3506,37.3603,37.3119,37.3312,137740.0
2025-01-08 12:15:00,38.61,38.66,38.6,38.66,115366.0,37.3409,37.3893,37.3312,37.3893,115366.0
2025-01-08 12:20:00,38.66,38.66,38.59,38.64,129496.0,37.3893,37.3893,37.3216,37.3699,129496.0
2025-01-08 12:25:00,38.65,38.68,38.64,38.67,125289.0,37.3796,37.4086,37.3699,37.3989,125289.0
2025-01-08 12:30:00,38.66,38.7,38.66,38.67,132373.0,37.3893,37.428,37.3893,37.3989,132373.0
2025-01-08 12:35:00,38.66,38.69,38.65,38.69,109615.0,37.3893,37.4183,37.3796,37.4183,109615.0
2025-01-08 12:40:00,38.69,38.73,38.68,38.73,190898.0,37.4183,37.457,37.4086,37.457,190898.0
2025-01-08 12:45:00,38.73,38.75,38.71,38.73,307993.0,37.457,37.4763,37.4376,37.457,307993.0
2025-01-08 12:50:00,38.72,38.75,38.71,38.74,156838.0,37.4473,37.4763,37.4376,37.4666,156838.0
2025-01-08 12:55:00,38.73,38.77,38.73,38.76,100037.0,37.457,37.4957,37.457,37.486,100037.0
2025-01-08 13:00:00,38.76,38.8,38.75,38.77,98350.0,37.486,37.5247,37.4763,37.4957,98350.0
2025-01-08 13:05:00,38.77,38.79,38.76,38.77,93487.0,37.4957,37.515,37.486,37.4957,93487.0
2025-01-08 13:10:00,38.77,38.77,38.71,38.71,129486.0,37.4957,37.4957,37.4376,37.4376,129486.0
2025-01-08 13:15:00,38.72,38.75,38.7,38.72,250937.0,37.4473,37.4763,37.428,37.4473,250937.0
2025-01-08 13:20:00,38.71,38.74,38.7,38.71,99946.0,37.4376,37.4666,37.428,37.4376,99946.0
2025-01-08 13:25:00,38.71,38.74,38.67,38.68,164061.0,37.4376,37.4666,37.3989,37.4086,164061.0
2025-01-08 13:30:00,38.68,38.71,38.66,38.71,187843.0,37.4086,37.4376,37.3893,37.4376,187843.0
2025-01-08 13:35:00,38.71,38.74,38.7,38.72,112719.0,37.4376,37.4666,37.428,37.4473,112719.0
2025-01-08 13:40:00,38.72,38.75,38.71,38.75,73294.0,37.4473,37.4763,37.4376,37.4763,73294.0
2025-01-08 13:45:00,38.75,38.75,38.72,38.73,107147.0,37.4763,37.4763,37.4473,37.457,107147.0
2025-01-08 13:50:00,38.73,38.75,38.71,38.74,209179.0,37.457,37.4763,37.4376,37.4666,209179.0
2025-01-08 13:55:00,38.73,38.75,38.7,38.71,121344.0,37.457,37.4763,37.428,37.4376,121344.0
2025-01-08 14:00:00,38.72,38.74,38.68,38.73,126301.0,37.4473,37.4666,37.4086,37.457,126301.0
2025-01-08 14:05:00,38.73,38.81,38.73,38.8,123985.0,37.457,37.5343,37.457,37.5247,123985.0
2025-01-08 14:10:00,38.8,38.81,38.75,38.77,93760.0,37.5247,37.5343,37.4763,37.4957,93760.0
2025-01-08 14:15:00,38.77,38.84,38.76,38.84,104583.0,37.4957,37.5634,37.486,37.5634,104583.0
2025-01-08 14:20:00,38.84,38.9,38.83,38.89,154930.0,37.5634,37.6214,37.5537,37.6117,154930.0
2025-01-08 14:25:00,38.89,38.91,38.87,38.89,143064.0,37.6117,37.631,37.5924,37.6117,143064.0
2025-01-08 14:30:00,38.89,38.89,38.8,38.84,142239.0,37.6117,37.6117,37.5247,37.5634,142239.0
2025-01-08 14:35:00,38.84,38.85,38.81,38.83,126898.0,37.5634,37.573,37.5343,37.5537,126898.0
2025-01-08 14:40:00,38.83,38.85,38.78,38.79,230778.0,37.5537,37.573,37.5053,37.515,230778.0
2025-01-08 14:45:00,38.79,38.8,38.75,38.76,156327.0,37.515,37.5247,37.4763,37.486,156327.0
2025-01-08 14:50:00,38.76,38.77,38.75,38.75,72876.0,37.486,37.4957,37.4763,37.4763,72876.0
2025-01-08 14:55:00,38.76,38.77,38.71,38.71,197958.0,37.486,37.4957,37.4376,37.4376,197958.0
2025-01-08 15:00:00,38.72,38.76,38.71,38.76,123144.0,37.4473,37.486,37.4376,37.486,123144.0
2025-01-08 15:05:00,38.76,38.8,38.75,38.8,95684.0,37.486,37.5247,37.4763,37.5247,95684.0
2025-01-08 15:10:00,38.8,38.82,38.79,38.8,84197.0,37.5247,37.544,37.515,37.5247,84197.0
2025-01-08 15:15:00,38.8,38.84,38.8,38.84,100065.0,37.5247,37.5634,37.5247,37.5634,100065.0
2025-01-08 15:20:00,38.84,38.87,38.83,38.85,133326.0,37.5634,37.5924,37.5537,37.573,133326.0
2025-01-08 15:25:00,38.86,38.95,38.85,38.93,175193.0,37.5827,37.6697,37.573,37.6504,175193.0
2025-01-08 15:30:00,38.93,38.96,38.9,38.92,312518.0,37.6504,37.6794,37.6214,37.6407,312518.0
2025-01-08 15:35:00,38.92,38.96,38.91,38.96,245415.0,37.6407,37.6794,37.631,37.6794,245415.0
2025-01-08 15:40:00,38.96,38.98,38.91,38.91,216735.0,37.6794,37.6987,37.631,37.631,216735.0
2025-01-08 15:45:00,38.91,38.95,38.9,38.94,233670.0,37.631,37.6697,37.6214,37.6601,233670.0
2025-01-08 15:50:00,38.94,38.99,38.93,38.95,319631.0,37.6601,37.7084,37.6504,37.6697,319631.0
2025-01-08 15:55:00,38.95,38.98,38.92,38.93,980274.0,37.6697,37.6987,37.6407,37.6504,980274.0
2025-01-10 09:30:00,38.18,38.23,37.94,38.14,1089634.0,37.5867,37.6359,37.3504,37.5473,1089634.0
2025-01-10 09:35:00,38.13,38.22,38.09,38.11,514381.0,37.5375,37.6261,37.4981,37.5178,514381.0
2025-01-10 09:40:00,38.11,38.23,38.1,38.17,323068.0,37.5178,37.6359,37.5079,37.5768,323068.0
2025-01-10 09:45:00,38.18,38.19,38.04,38.05,224666.0,37.5867,37.5965,37.4489,37.4587,224666.0
2025-01-10 09:50:00,38.04,38.06,37.97,37.99,248286.0,37.4489,37.4686,37.38,37.3996,248286.0
2025-01-10 09:55:00,38.0,38.01,37.89,37.95,258960.0,37.4095,37.4193,37.3012,37.3603,258960.0
2025-01-10 10:00:00,37.94,37.95,37.81,37.83,401359.0,37.3504,37.3603,37.2224,37.2421,401359.0
2025-01-10 10:05:00,37.84,37.92,37.8,37.91,212503.0,37.252,37.3307,37.2126,37.3209,212503.0
2025-01-10 10:10:00,37.91,37.92,37.77,37.82,302599.0,37.3209,37.3307,37.1831,37.2323,302599.0
2025-01-10 10:15:00,37.82,37.83,37.78,37.82,200226.0,37.2323,37.2421,37.1929,37.2323,200226.0
2025-01-10 10:20:00,37.82,37.88,37.73,37.75,279560.0,37.2323,37.2913,37.1437,37.1634,279560.0
2025-01-10 10:25:00,37.76,37.76,37.67,37.68,341906.0,37.1732,37.1732,37.0846,37.0945,341906.0
2025-01-10 10:30:00,37.69,37.74,37.67,37.69,280154.0,37.1043,37.1535,37.0846,37.1043,280154.0
2025-01-10 10:35:00,37.7,37.72,37.65,37.66,308607.0,37.1141,37.1338,37.0649,37.0748,308607.0
2025-01-10 10:40:00,37.65,37.67,37.58,37.66,440593.0,37.0649,37.0846,36.996,37.0748,440593.0
2025-01-10 10:45:00,37.67,37.67,37.6,37.64,198269.0,37.0846,37.0846,37.0157,37.0551,198269.0
2025-01-10 10:50:00,37.63,37.7,37.63,37.69,258346.0,37.0452,37.1141,37.0452,37.1043,258346.0
2025-01-10 10:55:00,37.69,37.8,37.68,37.8,281133.0,37.1043,37.2126,37.0945,37.2126,281133.0
2025-01-10 11:00:00,37.8,37.85,37.77,37.8,213961.0,37.2126,37.2618,37.1831,37.2126,213961.0
2025-01-10 11:05:00,37.8,37.88,37.79,37.83,240312.0,37.2126,37.2913,37.2027,37.2421,240312.0
2025-01-10 11:10:00,37.84,37.94,37.82,37.93,362315.0,37.252,37.3504,37.2323,37.3406,362315.0
2025-01-10 11:15:00,37.93,37.93,37.88,37.9,285153.0,37.3406,37.3406,37.2913,37.311,285153.0
2025-01-10 11:20:00,37.9,37.92,37.84,37.86,264678.0,37.311,37.3307,37.252,37.2717,264678.0
2025-01-10 11:25:00,37.86,37.89,37.8,37.82,310349.0,37.2717,37.3012,37.2126,37.2323,310349.0
2025-01-10 11:30:00,37.81,37.82,37.75,37.8,291937.0,37.2224,37.2323,37.1634,37.2126,291937.0
2025-01-10 11:35:00,37.79,37.89,37.79,37.89,209277.0,37.2027,37.3012,37.2027,37.3012,209277.0
2025-01-10 11:40:00,37.89,37.9,37.84,37.86,149324.0,37.3012,37.311,37.252,37.2717,149324.0
2025-01-10 11:45:00,37.87,37.88,37.83,37.88,142740.0,37.2815,37.2913,37.2421,37.2913,142740.0
2025-01-10 11:50:00,37.88,37.99,37.87,37.98,318843.0,37.2913,37.3996,37.2815,37.3898,318843.0
2025-01-10 11:55:00,37.98,38.04,37.92,37.92,232625.0,37.3898,37.4489,37.3307,37.3307,232625.0
2025-01-10 12:00:00,37.93,37.97,37.9,37.93,180543.0,37.3406,37.38,37.311,37.3406,180543.0
2025-01-10 12:05:00,37.93,37.93,37.9,37.91,173253.0,37.3406,37.3406,37.311,37.3209,173253.0
2025-01-10 12:10:00,37.91,37.96,37.89,37.91,142029.0,37.3209,37.3701,37.3012,37.3209,142029.0
2025-01-10 12:15:00,37.92,37.99,37.89,37.98,164990.0,37.3307,37.3996,37.3012,37.3898,164990.0
2025-01-10 12:20:00,37.97,37.98,37.92,37.96,143216.0,37.38,37.3898,37.3307,37.3701,143216.0
2025-01-10 12:25:00,37.95,37.96,37.87,37.92,111782.0,37.3603,37.3701,37.2815,37.3307,111782.0
2025-01-10 12:30:00,37.91,37.99,37.91,37.97,136641.0,37.3209,37.3996,37.3209,37.38,136641.0
2025-01-10 12:35:00,37.97,37.98,37.93,37.95,151306.0,37.38,37.3898,37.3406,37.3603,151306.0
2025-01-10 12:40:00,37.95,37.99,37.94,37.96,251012.0,37.3603,37.3996,37.3504,37.3701,251012.0
2025-01-10 12:45:00,37.95,37.97,37.91,37.95,122179.0,37.3603,37.38,37.3209,37.3603,122179.0
2025-01-10 12:50:00,37.94,37.95,37.89,37.92,183943.0,37.3504,37.3603,37.3012,37.3307,183943.0
2025-01-10 12:55:00,37.92,37.94,37.88,37.89,194983.0,37.3307,37.3504,37.2913,37.3012,194983.0
2025-01-10 13:00:00,37.89,38.01,37.88,37.98,164716.0,37.3012,37.4193,37.2913,37.3898,164716.0
2025-01-10 13:05:00,37.98,37.99,37.93,37.93,136519.0,37.3898,37.3996,37.3406,37.3406,136519.0
2025-01-10 13:10:00,37.93,37.94,37.9,37.91,111200.0,37.3406,37.3504,37.311,37.3209,111200.0
2025-01-10 13:15:00,37.91,37.94,37.89,37.91,172171.0,37.3209,37.3504,37.3012,37.3209,172171.0
2025-01-10 13:20:00,37.91,37.93,37.9,37.93,175054.0,37.3209,37.3406,37.311,37.3406,175054.0
2025-01-10 13:25:00,37.93,37.94,37.89,37.9,258526.0,37.3406,37.3504,37.3012,37.311,258526.0
2025-01-10 13:30:00,37.89,37.9,37.86,37.87,144448.0,37.3012,37.311,37.2717,37.2815,144448.0
2025-01-10 13:35:00,37.86,37.89,37.86,37.87,180241.0,37.2717,37.3012,37.2717,37.2815,180241.0
2025-01-10 13:40:00,37.87,37.88,37.85,37.85,105134.0,37.2815,37.2913,37.2618,37.2618,105134.0
2025-01-10 13:45:00,37.85,37.86,37.81,37.83,106067.0,37.2618,37.2717,37.2224,37.2421,106067.0
2025-01-10 13:50:00,37.83,37.9,37.82,37.83,684799.0,37.2421,37.311,37.2323,37.2421,684799.0
2025-01-10 13:55:00,37.84,37.89,37.83,37.84,245194.0,37.252,37.3012,37.2421,37.252,245194.0
2025-01-10 14:00:00,37.84,37.84,37.78,37.78,142074.0,37.252,37.252,37.1929,37.1929,142074.0
2025-01-10 14:05:00,37.78,37.79,37.72,37.73,177509.0,37.1929,37.2027,37.1338,37.1437,177509.0
2025-01-10 14:10:00,37.72,37.75,37.71,37.71,113675.0,37.1338,37.1634,37.124,37.124,113675.0
2025-01-10 14:15:00,37.72,37.72,37.69,37.69,186628.0,37.1338,37.1338,37.1043,37.1043,186628.0
2025-01-10 14:20:00,37.69,37.7,37.63,37.69,283373.0,37.1043,37.1141,37.0452,37.1043,283373.0
2025-01-10 14:25:00,37.69,37.81,37.68,37.79,291898.0,37.1043,37.2224,37.0945,37.2027,291898.0
2025-01-10 14:30:00,37.8,37.8,37.74,37.74,163753.0,37.2126,37.2126,37.1535,37.1535,163753.0
2025-01-10 14:35:00,37.75,37.75,37.71,37.72,169928.0,37.1634,37.1634,37.124,37.1338,169928.0
2025-01-10 14:40:00,37.72,37.73,37.67,37.7,184612.0,37.1338,37.1437,37.0846,37.1141,184612.0
2025-01-10 14:45:00,37.71,37.74,37.7,37.7,125526.0,37.124,37.1535,37.1141,37.1141,125526.0
2025-01-10 14:50:00,37.7,37.72,37.69,37.7,145754.0,37.1141,37.1338,37.1043,37.1141,145754.0
2025-01-10 14:55:00,37.69,37.75,37.69,37.7,117500.0,37.1043,37.1634,37.1043,37.1141,117500.0
2025-01-10 15:00:00,37.71,37.72,37.66,37.72,206557.0,37.124,37.1338,37.0748,37.1338,206557.0
2025-01-10 15:05:00,37.72,37.73,37.71,37.73,116785.0,37.1338,37.1437,37.124,37.1437,116785.0
2025-01-10 15:10:00,37.73,37.74,37.7,37.7,133228.0,37.1437,37.1535,37.1141,37.1141,133228.0
2025-01-10 15:15:00,37.7,37.72,37.67,37.69,175337.0,37.1141,37.1338,37.0846,37.1043,175337.0
2025-01-10 15:20:00,37.69,37.73,37.68,37.7,279940.0,37.1043,37.1437,37.0945,37.1141,279940.0
2025-01-10 15:25:00,37.7,37.75,37.68,37.75,335391.0,37.1141,37.1634,37.0945,37.1634,335391.0
2025-01-10 15:30:00,37.74,37.77,37.72,37.73,334578.0,37.1535,37.1831,37.1338,37.1437,334578.0
2025-01-10 15:35:00,37.73,37.75,37.71,37.73,251932.0,37.1437,37.1634,37.124,37.1437,251932.0
2025-01-10 15:40:00,37.73,37.76,37.71,37.74,205811.0,37.1437,37.1732,37.124,37.1535,205811.0
2025-01-10 15:45:00,37.74,37.74,37.71,37.72,238779.0,37.1535,37.1535,37.124,37.1338,238779.0
2025-01-10 15:50:00,37.72,37.75,37.68,37.74,514587.0,37.1338,37.1634,37.0945,37.1535,514587.0
2025-01-10 15:55:00,37.73,37.83,37.72,37.81,1183208.0,37.1437,37.2421,37.1338,37.2224,1183208.0
2025-01-13 09:30:00,37.94,37.98,37.74,37.89,1202395.0,37.3504,37.3898,37.1535,37.3012,1202395.0
2025-01-13 09:35:00,37.89,38.1,37.88,38.02,384633.0,37.3012,37.5079,37.2913,37.4292,384633.0
2025-01-13 09:40:00,38.03,38.04,37.92,38.0,243013.0,37.439,37.4489,37.3307,37.4095,243013.0
2025-01-13 09:45:00,38.0,38.0,37.82,37.87,199927.0,37.4095,37.4095,37.2323,37.2815,199927.0
2025-01-13 09:50:00,37.87,37.91,37.76,37.78,391499.0,37.2815,37.3209,37.1732,37.1929,391499.0
2025-01-13 09:55:00,37.77,37.92,37.77,37.91,243900.0,37.1831,37.3307,37.1831,37.3209,243900.0
2025-01-13 10:00:00,37.91,37.91,37.8,37.86,140164.0,37.3209,37.3209,37.2126,37.2717,140164.0
2025-01-13 10:05:00,37.86,37.89,37.82,37.87,149880.0,37.2717,37.3012,37.2323,37.2815,149880.0
2025-01-13 10:10:00,37.86,37.9,37.8,37.9,113342.0,37.2717,37.311,37.2126,37.311,113342.0
2025-01-13 10:15:00,37.9,37.96,37.87,37.93,185246.0,37.311,37.3701,37.2815,37.3406,185246.0
2025-01-13 10:20:00,37.93,37.99,37.91,37.95,202118.0,37.3406,37.3996,37.3209,37.3603,202118.0
2025-01-13 10:25:00,37.94,37.96,37.88,37.91,115631.0,37.3504,37.3701,37.2913,37.3209,115631.0
2025-01-13 10:30:00,37.91,37.96,37.89,37.91,177552.0,37.3209,37.3701,37.3012,37.3209,177552.0
2025-01-13 10:35:00,37.91,38.0,37.91,37.97,169886.0,37.3209,37.4095,37.3209,37.38,169886.0
2025-01-13 10:40:00,37.97,38.01,37.95,37.98,195813.0,37.38,37.4193,37.3603,37.3898,195813.0
2025-01-13 10:45:00,37.98,38.0,37.93,37.94,189584.0,37.3898,37.4095,37.3406,37.3504,189584.0
2025-01-13 10:50:00,37.94,37.98,37.93,37.97,130022.0,37.3504,37.3898,37.3406,37.38,130022.0
2025-01-13 10:55:00,37.97,38.04,37.96,38.01,274768.0,37.38,37.4489,37.3701,37.4193,274768.0
2025-01-13 11:00:00,38.01,38.02,37.92,37.93,177298.0,37.4193,37.4292,37.3307,37.3406,177298.0
2025-01-13 11:05:00,37.94,38.01,37.93,37.98,133980.0,37.3504,37.4193,37.3406,37.3898,133980.0
2025-01-13 11:10:00,37.98,38.02,37.96,37.97,133377.0,37.3898,37.4292,37.3701,37.38,133377.0
2025-01-13 11:15:00,37.97,38.03,37.94,38.02,138441.0,37.38,37.439,37.3504,37.4292,138441.0
2025-01-13 11:20:00,38.02,38.11,38.01,38.09,327344.0,37.4292,37.5178,37.4193,37.4981,327344.0
2025-01-13 11:25:00,38.09,38.12,38.01,38.01,185389.0,37.4981,37.5276,37.4193,37.4193,185389.0
2025-01-13 11:30:00,38.02,38.05,37.98,38.02,234816.0,37.4292,37.4587,37.3898,37.4292,234816.0
2025-01-13 11:35:00,38.03,38.04,37.97,37.98,98837.0,37.439,37.4489,37.38,37.3898,98837.0
2025-01-13 11:40:00,37.97,38.04,37.97,37.98,103111.0,37.38,37.4489,37.38,37.3898,103111.0
2025-01-13 11:45:00,37.98,38.0,37.97,37.99,66290.0,37.3898,37.4095,37.38,37.3996,66290.0
2025-01-13 11:50:00,37.98,38.0,37.96,37.96,150916.0,37.3898,37.4095,37.3701,37.3701,150916.0
2025-01-13 11:55:00,37.97,37.98,37.93,37.94,126782.0,37.38,37.3898,37.3406,37.3504,126782.0
2025-01-13 12:00:00,37.93,37.99,37.93,37.98,73823.0,37.3406,37.3996,37.3406,37.3898,73823.0
2025-01-13 12:05:00,37.98,38.04,37.97,38.04,129459.0,37.3898,37.4489,37.38,37.4489,129459.0
2025-01-13 12:10:00,38.03,38.05,37.98,37.98,131274.0,37.439,37.4587,37.3898,37.3898,131274.0
2025-01-13 12:15:00,37.98,38.03,37.98,38.0,146619.0,37.3898,37.439,37.3898,37.4095,146619.0
2025-01-13 12:20:00,38.0,38.0,37.94,37.95,103819.0,37.4095,37.4095,37.3504,37.3603,103819.0
2025-01-13 12:25:00,37.94,37.95,37.91,37.91,124455.0,37.3504,37.3603,37.3209,37.3209,124455.0
2025-01-13 12:30:00,37.92,37.92,37.88,37.89,163501.0,37.3307,37.3307,37.2913,37.3012,163501.0
2025-01-13 12:35:00,37.89,37.91,37.87,37.9,72016.0,37.3012,37.3209,37.2815,37.311,72016.0
2025-01-13 12:40:00,37.9,37.98,37.89,37.95,144242.0,37.311,37.3898,37.3012,37.3603,144242.0
2025-01-13 12:45:00,37.95,37.97,37.94,37.95,99276.0,37.3603,37.38,37.3504,37.3603,99276.0
2025-01-13 12:50:00,37.95,37.97,37.94,37.97,125175.0,37.3603,37.38,37.3504,37.38,125175.0
2025-01-13 12:55:00,37.97,38.05,37.96,38.04,91329.0,37.38,37.4587,37.3701,37.4489,91329.0
2025-01-13 13:00:00,38.03,38.06,38.02,38.05,100518.0,37.439,37.4686,37.4292,37.4587,100518.0
2025-01-13 13:05:00,38.06,38.08,38.05,38.07,80124.0,37.4686,37.4882,37.4587,37.4784,80124.0
2025-01-13 13:10:00,38.07,38.07,38.04,38.05,62276.0,37.4784,37.4784,37.4489,37.4587,62276.0
2025-01-13 13:15:00,38.05,38.14,38.05,38.12,117748.0,37.4587,37.5473,37.4587,37.5276,117748.0
2025-01-13 13:20:00,38.13,38.14,38.1,38.13,125206.0,37.5375,37.5473,37.5079,37.5375,125206.0
2025-01-13 13:25:00,38.13,38.15,38.12,38.13,110382.0,37.5375,37.5572,37.5276,37.5375,110382.0
2025-01-13 13:30:00,38.13,38.14,38.11,38.13,72292.0,37.5375,37.5473,37.5178,37.5375,72292.0
2025-01-13 13:35:00,38.13,38.14,38.11,38.13,127874.0,37.5375,37.5473,37.5178,37.5375,127874.0
2025-01-13 13:40:00,38.13,38.13,38.1,38.11,128577.0,37.5375,37.5375,37.5079,37.5178,128577.0
2025-01-13 13:45:00,38.12,38.12,38.02,38.05,123888.0,37.5276,37.5276,37.4292,37.4587,123888.0
2025-01-13 13:50:00,38.05,38.06,38.02,38.05,113365.0,37.4587,37.4686,37.4292,37.4587,113365.0
2025-01-13 13:55:00,38.05,38.1,38.03,38.04,165436.0,37.4587,37.5079,37.439,37.4489,165436.0
2025-01-13 14:00:00,38.04,38.06,38.0,38.01,109717.0,37.4489,37.4686,37.4095,37.4193,109717.0
2025-01-13 14:05:00,38.01,38.08,37.99,38.04,437671.0,37.4193,37.4882,37.3996,37.4489,437671.0
2025-01-13 14:10:00,38.04,38.05,38.01,38.03,134664.0,37.4489,37.4587,37.4193,37.439,134664.0
2025-01-13 14:15:00,38.04,38.04,37.99,38.0,71143.0,37.4489,37.4489,37.3996,37.4095,71143.0
2025-01-13 14:20:00,38.01,38.01,37.97,37.97,73350.0,37.4193,37.4193,37.38,37.38,73350.0
2025-01-13 14:25:00,37.98,38.02,37.96,38.02,81440.0,37.3898,37.4292,37.3701,37.4292,81440.0
2025-01-13 14:30:00,38.02,38.03,38.0,38.02,106155.0,37.4292,37.439,37.4095,37.4292,106155.0
2025-01-13 14:35:00,38.02,38.05,38.0,38.03,95975.0,37.4292,37.4587,37.4095,37.439,95975.0
2025-01-13 14:40:00,38.03,38.08,38.03,38.05,114992.0,37.439,37.4882,37.439,37.4587,114992.0
2025-01-13 14:45:00,38.05,38.06,38.02,38.03,72769.0,37.4587,37.4686,37.4292,37.439,72769.0
2025-01-13 14:50:00,38.03,38.05,38.03,38.05,64912.0,37.439,37.4587,37.439,37.4587,64912.0
2025-01-13 14:55:00,38.05,38.06,38.03,38.04,76807.0,37.4587,37.4686,37.439,37.4489,76807.0
2025-01-13 15:00:00,38.04,38.04,38.0,38.02,82985.0,37.4489,37.4489,37.4095,37.4292,82985.0
2025-01-13 15:05:00,38.02,38.08,38.02,38.07,120653.0,37.4292,37.4882,37.4292,37.4784,120653.0
2025-01-13 15:10:00,38.07,38.09,38.06,38.08,146973.0,37.4784,37.4981,37.4686,37.4882,146973.0
2025-01-13 15:15:00,38.07,38.08,38.05,38.07,96658.0,37.4784,37.4882,37.4587,37.4784,96658.0
2025-01-13 15:20:00,38.07,38.07,38.02,38.02,124014.0,37.4784,37.4784,37.4292,37.4292,124014.0
2025-01-13 15:25:00,38.02,38.03,38.01,38.03,103550.0,37.4292,37.439,37.4193,37.439,103550.0
2025-01-13 15:30:00,38.03,38.04,38.0,38.02,180087.0,37.439,37.4489,37.4095,37.4292,180087.0
2025-01-13 15:35:00,38.01,38.05,38.0,38.05,159101.0,37.4193,37.4587,37.4095,37.4587,159101.0
2025-01-13 15:40:00,38.05,38.08,38.0,38.01,190639.0,37.4587,37.4882,37.4095,37.4193,190639.0
2025-01-13 15:45:00,38.02,38.03,37.98,38.0,265919.0,37.4292,37.439,37.3898,37.4095,265919.0
2025-01-13 15:50:00,37.99,38.07,37.98,38.02,334227.0,37.3996,37.4784,37.3898,37.4292,334227.0
2025-01-13 15:55:00,38.02,38.14,38.0,38.13,1041784.0,37.4292,37.5473,37.4095,37.5375,1041784.0
2025-01-14 09:30:00,38.33,38.33,37.98,38.14,817976.0,37.7344,37.7344,37.3898,37.5473,817976.0
2025-01-14 09:35:00,38.14,38.25,37.97,38.0,237772.0,37.5473,37.6556,37.38,37.4095,237772.0
2025-01-14 09:40:00,38.0,38.04,37.9,37.99,301384.0,37.4095,37.4489,37.311,37.3996,301384.0
2025-01-14 09:45:00,38.0,38.06,37.95,37.98,255981.0,37.4095,37.4686,37.3603,37.3898,255981.0
2025-01-14 09:50:00,37.99,38.0,37.88,37.91,209686.0,37.3996,37.4095,37.2913,37.3209,209686.0
2025-01-14 09:55:00,37.92,37.96,37.9,37.95,101176.0,37.3307,37.3701,37.311,37.3603,101176.0
2025-01-14 10:00:00,37.95,37.96,37.86,37.87,178363.0,37.3603,37.3701,37.2717,37.2815,178363.0
2025-01-14 10:05:00,37.87,37.9,37.82,37.84,236539.0,37.2815,37.311,37.2323,37.252,236539.0
2025-01-14 10:10:00,37.84,37.96,37.83,37.95,247241.0,37.252,37.3701,37.2421,37.3603,247241.0
2025-01-14 10:15:00,37.95,37.99,37.91,37.92,192262.0,37.3603,37.3996,37.3209,37.3307,192262.0
2025-01-14 10:20:00,37.93,37.99,37.92,37.99,165430.0,37.3406,37.3996,37.3307,37.3996,165430.0
2025-01-14 10:25:00,37.98,37.99,37.93,37.98,187498.0,37.3898,37.3996,37.3406,37.3898,187498.0
2025-01-14 10:30:00,37.98,37.98,37.9,37.91,146224.0,37.3898,37.3898,37.311,37.3209,146224.0
2025-01-14 10:35:00,37.91,37.99,37.91,37.98,116673.0,37.3209,37.3996,37.3209,37.3898,116673.0
2025-01-14 10:40:00,37.98,38.02,37.94,38.0,151321.0,37.3898,37.4292,37.3504,37.4095,151321.0
2025-01-14 10:45:00,38.0,38.03,37.96,38.01,138564.0,37.4095,37.439,37.3701,37.4193,138564.0
2025-01-14 10:50:00,38.01,38.02,37.97,38.01,153016.0,37.4193,37.4292,37.38,37.4193,153016.0
2025-01-14 10:55:00,38.01,38.13,37.99,38.13,336230.0,37.4193,37.5375,37.3996,37.5375,336230.0
2025-01-14 11:00:00,38.13,38.16,38.03,38.04,147131.0,37.5375,37.567,37.439,37.4489,147131.0
2025-01-14 11:05:00,38.04,38.08,38.02,38.07,62856.0,37.4489,37.4882,37.4292,37.4784,62856.0
2025-01-14 11:10:00,38.06,38.09,38.05,38.08,74226.0,37.4686,37.4981,37.4587,37.4882,74226.0
2025-01-14 11:15:00,38.08,38.13,38.07,38.08,101302.0,37.4882,37.5375,37.4784,37.4882,101302.0
2025-01-14 11:20:00,38.08,38.11,38.07,38.11,56264.0,37.4882,37.5178,37.4784,37.5178,56264.0
2025-01-14 11:25:00,38.11,38.11,38.05,38.05,96938.0,37.5178,37.5178,37.4587,37.4587,96938.0
2025-01-14 11:30:00,38.06,38.11,38.05,38.08,57672.0,37.4686,37.5178,37.4587,37.4882,57672.0
2025-01-14 11:35:00,38.08,38.11,38.06,38.07,55993.0,37.4882,37.5178,37.4686,37.4784,55993.0
2025-01-14 11:40:00,38.07,38.07,38.01,38.02,51624.0,37.4784,37.4784,37.4193,37.4292,51624.0
2025-01-14 11:45:00,38.02,38.02,38.01,38.02,55417.0,37.4292,37.4292,37.4193,37.4292,55417.0
2025-01-14 11:50:00,38.02,38.04,37.99,38.03,128017.0,37.4292,37.4489,37.3996,37.439,128017.0
2025-01-14 11:55:00,38.04,38.04,38.0,38.01,76778.0,37.4489,37.4489,37.4095,37.4193,76778.0
2025-01-14 12:00:00,38.02,38.05,37.98,37.99,137293.0,37.4292,37.4587,37.3898,37.3996,137293.0
2025-01-14 12:05:00,37.98,37.98,37.93,37.94,73913.0,37.3898,37.3898,37.3406,37.3504,73913.0
2025-01-14 12:10:00,37.94,37.95,37.93,37.94,66801.0,37.3504,37.3603,37.3406,37.3504,66801.0
2025-01-14 12:15:00,37.94,37.96,37.91,37.92,69469.0,37.3504,37.3701,37.3209,37.3307,69469.0
2025-01-14 12:20:00,37.92,37.93,37.9,37.92,60617.0,37.3307,37.3406,37.311,37.3307,60617.0
2025-01-14 12:25:00,37.92,37.94,37.92,37.93,71997.0,37.3307,37.3504,37.3307,37.3406,71997.0
2025-01-14 12:30:00,37.92,37.93,37.89,37.9,248293.0,37.3307,37.3406,37.3012,37.311,248293.0
2025-01-14 12:35:00,37.9,37.9,37.87,37.88,70471.0,37.311,37.311,37.2815,37.2913,70471.0
2025-01-14 12:40:00,37.88,37.9,37.85,37.89,168088.0,37.2913,37.311,37.2618,37.3012,168088.0
2025-01-14 12:45:00,37.89,37.91,37.88,37.9,95063.0,37.3012,37.3209,37.2913,37.311,95063.0
2025-01-14 12:50:00,37.9,37.93,37.89,37.91,104206.0,37.311,37.3406,37.3012,37.3209,104206.0
2025-01-14 12:55:00,37.91,37.92,37.86,37.87,130972.0,37.3209,37.3307,37.2717,37.2815,130972.0
2025-01-14 13:00:00,37.87,37.91,37.86,37.91,106817.0,37.2815,37.3209,37.2717,37.3209,106817.0
2025-01-14 13:05:00,37.91,37.98,37.9,37.97,246653.0,37.3209,37.3898,37.311,37.38,246653.0
2025-01-14 13:10:00,37.98,38.02,37.96,38.02,82472.0,37.3898,37.4292,37.3701,37.4292,82472.0
2025-01-14 13:15:00,38.03,38.06,38.02,38.04,72999.0,37.439,37.4686,37.4292,37.4489,72999.0
2025-01-14 13:20:00,38.05,38.1,38.03,38.1,125964.0,37.4587,37.5079,37.439,37.5079,125964.0
2025-01-14 13:25:00,38.1,38.13,38.09,38.12,84635.0,37.5079,37.5375,37.4981,37.5276,84635.0
2025-01-14 13:30:00,38.13,38.13,38.08,38.11,82997.0,37.5375,37.5375,37.4882,37.5178,82997.0
2025-01-14 13:35:00,38.1,38.12,38.09,38.12,63248.0,37.5079,37.5276,37.4981,37.5276,63248.0
2025-01-14 13:40:00,38.12,38.16,38.11,38.14,67714.0,37.5276,37.567,37.5178,37.5473,67714.0
2025-01-14 13:45:00,38.14,38.18,38.13,38.18,130980.0,37.5473,37.5867,37.5375,37.5867,130980.0
2025-01-14 13:50:00,38.18,38.18,38.15,38.16,77923.0,37.5867,37.5867,37.5572,37.567,77923.0
2025-01-14 13:55:00,38.16,38.19,38.15,38.19,65569.0,37.567,37.5965,37.5572,37.5965,65569.0
2025-01-14 14:00:00,38.2,38.2,38.12,38.13,85641.0,37.6064,37.6064,37.5276,37.5375,85641.0
2025-01-14 14:05:00,38.14,38.16,38.12,38.12,77888.0,37.5473,37.567,37.5276,37.5276,77888.0
2025-01-14 14:10:00,38.13,38.18,38.12,38.17,74243.0,37.5375,37.5867,37.5276,37.5768,74243.0
2025-01-14 14:15:00,38.16,38.17,38.15,38.16,58960.0,37.567,37.5768,37.5572,37.567,58960.0
2025-01-14 14:20:00,38.17,38.17,38.15,38.16,67249.0,37.5768,37.5768,37.5572,37.567,67249.0
2025-01-14 14:25:00,38.16,38.18,38.15,38.16,75062.0,37.567,37.5867,37.5572,37.567,75062.0
2025-01-14 14:30:00,38.16,38.27,38.16,38.26,82635.0,37.567,37.6753,37.567,37.6654,82635.0
2025-01-14 14:35:00,38.26,38.26,38.24,38.25,61677.0,37.6654,37.6654,37.6458,37.6556,61677.0
2025-01-14 14:40:00,38.25,38.25,38.23,38.23,67331.0,37.6556,37.6556,37.6359,37.6359,67331.0
2025-01-14 14:45:00,38.23,38.24,38.17,38.18,184964.0,37.6359,37.6458,37.5768,37.5867,184964.0
2025-01-14 14:50:00,38.17,38.2,38.16,38.19,79403.0,37.5768,37.6064,37.567,37.5965,79403.0
2025-01-14 14:55:00,38.19,38.2,38.17,38.19,124551.0,37.5965,37.6064,37.5768,37.5965,124551.0
2025-01-14 15:00:00,38.19,38.2,38.16,38.16,57904.0,37.5965,37.6064,37.567,37.567,57904.0
2025-01-14 15:05:00,38.16,38.19,38.15,38.16,121340.0,37.567,37.5965,37.5572,37.567,121340.0
2025-01-14 15:10:00,38.16,38.2,38.16,38.19,87475.0,37.567,37.6064,37.567,37.5965,87475.0
2025-01-14 15:15:00,38.18,38.2,38.17,38.18,89380.0,37.5867,37.6064,37.5768,37.5867,89380.0
2025-01-14 15:20:00,38.19,38.24,38.18,38.23,115099.0,37.5965,37.6458,37.5867,37.6359,115099.0
2025-01-14 15:25:00,38.23,38.24,38.22,38.23,91214.0,37.6359,37.6458,37.6261,37.6359,91214.0
2025-01-14 15:30:00,38.24,38.24,38.22,38.23,97355.0,37.6458,37.6458,37.6261,37.6359,97355.0
2025-01-14 15:35:00,38.23,38.26,38.22,38.23,168836.0,37.6359,37.6654,37.6261,37.6359,168836.0
2025-01-14 15:40:00,38.24,38.24,38.18,38.23,161596.0,37.6458,37.6458,37.5867,37.6359,161596.0
2025-01-14 15:45:00,38.24,38.29,38.23,38.27,238115.0,37.6458,37.695,37.6359,37.6753,238115.0
2025-01-14 15:50:00,38.27,38.29,38.22,38.27,347077.0,37.6753,37.695,37.6261,37.6753,347077.0
2025-01-14 15:55:00,38.27,38.35,38.25,38.28,1108786.0,37.6753,37.754,37.6556,37.6851,1108786.0
2025-01-15 09:30:00,38.3,38.59,38.22,38.55,862128.0,37.7048,37.9903,37.6261,37.9509,862128.0
2025-01-15 09:35:00,38.55,38.57,38.42,38.43,208976.0,37.9509,37.9706,37.823,37.8328,208976.0
2025-01-15 09:40:00,38.44,38.46,38.38,38.43,239622.0,37.8426,37.8623,37.7836,37.8328,239622.0
2025-01-15 09:45:00,38.43,38.51,38.4,38.5,162228.0,37.8328,37.9116,37.8033,37.9017,162228.0
2025-01-15 09:50:00,38.5,38.52,38.47,38.49,128321.0,37.9017,37.9214,37.8722,37.8919,128321.0
2025-01-15 09:55:00,38.49,38.51,38.36,38.37,162990.0,37.8919,37.9116,37.7639,37.7737,162990.0
2025-01-15 10:00:00,38.36,38.36,38.25,38.35,279001.0,37.7639,37.7639,37.6556,37.754,279001.0
2025-01-15 10:05:00,38.35,38.39,38.31,38.38,232769.0,37.754,37.7934,37.7147,37.7836,232769.0
2025-01-15 10:10:00,38.38,38.42,38.34,38.41,139971.0,37.7836,37.823,37.7442,37.8131,139971.0
2025-01-15 10:15:00,38.41,38.42,38.28,38.29,226512.0,37.8131,37.823,37.6851,37.695,226512.0
2025-01-15 10:20:00,38.29,38.3,38.23,38.23,263195.0,37.695,37.7048,37.6359,37.6359,263195.0
2025-01-15 10:25:00,38.24,38.28,38.23,38.24,142960.0,37.6458,37.6851,37.6359,37.6458,142960.0
2025-01-15 10:30:00,38.25,38.27,38.22,38.24,169463.0,37.6556,37.6753,37.6261,37.6458,169463.0
2025-01-15 10:35:00,38.25,38.25,38.18,38.2,193140.0,37.6556,37.6556,37.5867,37.6064,193140.0
2025-01-15 10:40:00,38.21,38.25,38.19,38.23,130733.0,37.6162,37.6556,37.5965,37.6359,130733.0
2025-01-15 10:45:00,38.23,38.25,38.16,38.16,162409.0,37.6359,37.6556,37.567,37.567,162409.0
2025-01-15 10:50:00,38.16,38.17,38.13,38.15,116728.0,37.567,37.5768,37.5375,37.5572,116728.0
2025-01-15 10:55:00,38.15,38.21,38.12,38.2,152770.0,37.5572,37.6162,37.5276,37.6064,152770.0
2025-01-15 11:00:00,38.2,38.22,38.14,38.16,383963.0,37.6064,37.6261,37.5473,37.567,383963.0
2025-01-15 11:05:00,38.15,38.19,38.12,38.18,218445.0,37.5572,37.5965,37.5276,37.5867,218445.0
2025-01-15 11:10:00,38.18,38.19,38.13,38.17,140093.0,37.5867,37.5965,37.5375,37.5768,140093.0
2025-01-15 11:15:00,38.17,38.18,38.12,38.13,112614.0,37.5768,37.5867,37.5276,37.5375,112614.0
2025-01-15 11:20:00,38.13,38.18,38.12,38.16,193624.0,37.5375,37.5867,37.5276,37.567,193624.0
2025-01-15 11:25:00,38.15,38.16,38.14,38.14,88675.0,37.5572,37.567,37.5473,37.5473,88675.0
2025-01-15 11:30:00,38.14,38.14,38.07,38.08,257722.0,37.5473,37.5473,37.4784,37.4882,257722.0
2025-01-15 11:35:00,38.08,38.11,38.07,38.1,126502.0,37.4882,37.5178,37.4784,37.5079,126502.0
2025-01-15 11:40:00,38.09,38.12,38.07,38.12,131209.0,37.4981,37.5276,37.4784,37.5276,131209.0
2025-01-15 11:45:00,38.12,38.13,38.09,38.12,347779.0,37.5276,37.5375,37.4981,37.5276,347779.0
2025-01-15 11:50:00,38.12,38.16,38.09,38.12,139945.0,37.5276,37.567,37.4981,37.5276,139945.0
2025-01-15 11:55:00,38.12,38.14,38.09,38.11,207042.0,37.5276,37.5473,37.4981,37.5178,207042.0
2025-01-15 12:00:00,38.11,38.12,38.09,38.12,154782.0,37.5178,37.5276,37.4981,37.5276,154782.0
2025-01-15 12:05:00,38.12,38.14,38.1,38.12,106291.0,37.5276,37.5473,37.5079,37.5276,106291.0
2025-01-15 12:10:00,38.13,38.15,38.12,38.14,90271.0,37.5375,37.5572,37.5276,37.5473,90271.0
2025-01-15 12:15:00,38.14,38.2,38.13,38.16,380439.0,37.5473,37.6064,37.5375,37.567,380439.0
2025-01-15 12:20:00,38.15,38.16,38.12,38.13,67360.0,37.5572,37.567,37.5276,37.5375,67360.0
2025-01-15 12:25:00,38.13,38.16,38.12,38.15,82571.0,37.5375,37.567,37.5276,37.5572,82571.0
2025-01-15 12:30:00,38.15,38.16,38.13,38.15,71680.0,37.5572,37.567,37.5375,37.5572,71680.0
2025-01-15 12:35:00,38.15,38.18,38.15,38.17,160633.0,37.5572,37.5867,37.5572,37.5768,160633.0
2025-01-15 12:40:00,38.16,38.17,38.15,38.16,76802.0,37.567,37.5768,37.5572,37.567,76802.0
2025-01-15 12:45:00,38.15,38.18,38.14,38.17,221714.0,37.5572,37.5867,37.5473,37.5768,221714.0
2025-01-15 12:50:00,38.18,38.2,38.16,38.2,160311.0,37.5867,37.6064,37.567,37.6064,160311.0
2025-01-15 12:55:00,38.2,38.21,38.13,38.15,170728.0,37.6064,37.6162,37.5375,37.5572,170728.0
2025-01-15 13:00:00,38.15,38.16,38.13,38.15,232730.0,37.5572,37.567,37.5375,37.5572,232730.0
2025-01-15 13:05:00,38.16,38.16,38.12,38.15,108732.0,37.567,37.567,37.5276,37.5572,108732.0
2025-01-15 13:10:00,38.14,38.17,38.13,38.15,162267.0,37.5473,37.5768,37.5375,37.5572,162267.0
2025-01-15 13:15:00,38.15,38.18,38.14,38.18,78810.0,37.5572,37.5867,37.5473,37.5867,78810.0
2025-01-15 13:20:00,38.18,38.2,38.17,38.2,111002.0,37.5867,37.6064,37.5768,37.6064,111002.0
2025-01-15 13:25:00,38.19,38.21,38.18,38.19,102087.0,37.5965,37.6162,37.5867,37.5965,102087.0
2025-01-15 13:30:00,38.19,38.25,38.18,38.21,313860.0,37.5965,37.6556,37.5867,37.6162,313860.0
2025-01-15 13:35:00,38.2,38.23,38.18,38.21,110257.0,37.6064,37.6359,37.5867,37.6162,110257.0
2025-01-15 13:40:00,38.22,38.25,38.2,38.23,119958.0,37.6261,37.6556,37.6064,37.6359,119958.0
2025-01-15 13:45:00,38.23,38.24,38.21,38.23,101579.0,37.6359,37.6458,37.6162,37.6359,101579.0
2025-01-15 13:50:00,38.23,38.25,38.21,38.21,170379.0,37.6359,37.6556,37.6162,37.6162,170379.0
2025-01-15 13:55:00,38.22,38.24,38.21,38.23,69902.0,37.6261,37.6458,37.6162,37.6359,69902.0
2025-01-15 14:00:00,38.23,38.25,38.23,38.23,181107.0,37.6359,37.6556,37.6359,37.6359,181107.0
2025-01-15 14:05:00,38.24,38.24,38.21,38.21,127971.0,37.6458,37.6458,37.6162,37.6162,127971.0
2025-01-15 14:10:00,38.22,38.23,38.21,38.23,106490.0,37.6261,37.6359,37.6162,37.6359,106490.0
2025-01-15 14:15:00,38.23,38.23,38.19,38.21,106579.0,37.6359,37.6359,37.5965,37.6162,106579.0
2025-01-15 14:20:00,38.21,38.21,38.19,38.2,110089.0,37.6162,37.6162,37.5965,37.6064,110089.0
2025-01-15 14:25:00,38.2,38.22,38.19,38.21,153533.0,37.6064,37.6261,37.5965,37.6162,153533.0
2025-01-15 14:30:00,38.21,38.22,38.2,38.2,62202.0,37.6162,37.6261,37.6064,37.6064,62202.0
2025-01-15 14:35:00,38.2,38.21,38.19,38.21,121350.0,37.6064,37.6162,37.5965,37.6162,121350.0
2025-01-15 14:40:00,38.2,38.24,38.2,38.23,143404.0,37.6064,37.6458,37.6064,37.6359,143404.0
2025-01-15 14:45:00,38.23,38.25,38.23,38.25,118080.0,37.6359,37.6556,37.6359,37.6556,118080.0
2025-01-15 14:50:00,38.25,38.26,38.24,38.25,146189.0,37.6556,37.6654,37.6458,37.6556,146189.0
2025-01-15 14:55:00,38.25,38.25,38.22,38.23,149408.0,37.6556,37.6556,37.6261,37.6359,149408.0
2025-01-15 15:00:00,38.23,38.25,38.21,38.25,137810.0,37.6359,37.6556,37.6162,37.6556,137810.0
2025-01-15 15:05:00,38.25,38.25,38.22,38.23,105932.0,37.6556,37.6556,37.6261,37.6359,105932.0
2025-01-15 15:10:00,38.23,38.24,38.21,38.22,151043.0,37.6359,37.6458,37.6162,37.6261,151043.0
2025-01-15 15:15:00,38.21,38.23,38.2,38.22,196344.0,37.6162,37.6359,37.6064,37.6261,196344.0
2025-01-15 15:20:00,38.22,38.25,38.21,38.25,185359.0,37.6261,37.6556,37.6162,37.6556,185359.0
2025-01-15 15:25:00,38.24,38.25,38.23,38.23,158339.0,37.6458,37.6556,37.6359,37.6359,158339.0
2025-01-15 15:30:00,38.23,38.24,38.19,38.22,268180.0,37.6359,37.6458,37.5965,37.6261,268180.0
2025-01-15 15:35:00,38.22,38.23,38.21,38.22,162554.0,37.6261,37.6359,37.6162,37.6261,162554.0
2025-01-15 15:40:00,38.22,38.22,38.2,38.2,184096.0,37.6261,37.6261,37.6064,37.6064,184096.0
2025-01-15 15:45:00,38.2,38.23,38.19,38.19,223159.0,37.6064,37.6359,37.5965,37.5965,223159.0
2025-01-15 15:50:00,38.2,38.23,38.19,38.2,465359.0,37.6064,37.6359,37.5965,37.6064,465359.0
2025-01-15 15:55:00,38.21,38.21,38.15,38.16,1213444.0,37.6162,37.6162,37.5572,37.567,1213444.0
2025-01-16 09:30:00,38.13,38.32,38.08,38.28,546263.0,37.5375,37.7245,37.4882,37.6851,546263.0
2025-01-16 09:35:00,38.28,38.3,38.2,38.2,137965.0,37.6851,37.7048,37.6064,37.6064,137965.0
2025-01-16 09:40:00,38.2,38.27,38.14,38.15,205936.0,37.6064,37.6753,37.5473,37.5572,205936.0
2025-01-16 09:45:00,38.15,38.19,38.09,38.11,236177.0,37.5572,37.5965,37.4981,37.5178,236177.0
2025-01-16 09:50:00,38.1,38.12,37.99,38.07,308844.0,37.5079,37.5276,37.3996,37.4784,308844.0
2025-01-16 09:55:00,38.07,38.09,38.04,38.05,126707.0,37.4784,37.4981,37.4489,37.4587,126707.0
2025-01-16 10:00:00,38.05,38.07,38.0,38.02,201392.0,37.4587,37.4784,37.4095,37.4292,201392.0
2025-01-16 10:05:00,38.02,38.1,38.02,38.05,275534.0,37.4292,37.5079,37.4292,37.4587,275534.0
2025-01-16 10:10:00,38.05,38.1,38.03,38.07,175262.0,37.4587,37.5079,37.439,37.4784,175262.0
2025-01-16 10:15:00,38.06,38.06,38.02,38.05,111847.0,37.4686,37.4686,37.4292,37.4587,111847.0
2025-01-16 10:20:00,38.05,38.08,38.02,38.07,121954.0,37.4587,37.4882,37.4292,37.4784,121954.0
2025-01-16 10:25:00,38.07,38.1,38.06,38.1,127609.0,37.4784,37.5079,37.4686,37.5079,127609.0
2025-01-16 10:30:00,38.09,38.13,38.09,38.11,89894.0,37.4981,37.5375,37.4981,37.5178,89894.0
2025-01-16 10:35:00,38.1,38.12,38.08,38.11,92767.0,37.5079,37.5276,37.4882,37.5178,92767.0
2025-01-16 10:40:00,38.1,38.13,38.08,38.13,68292.0,37.5079,37.5375,37.4882,37.5375,68292.0
2025-01-16 10:45:00,38.13,38.2,38.12,38.19,231177.0,37.5375,37.6064,37.5276,37.5965,231177.0
2025-01-16 10:50:00,38.19,38.19,38.12,38.13,91046.0,37.5965,37.5965,37.5276,37.5375,91046.0
2025-01-16 10:55:00,38.13,38.17,38.1,38.15,183677.0,37.5375,37.5768,37.5079,37.5572,183677.0
2025-01-16 11:00:00,38.14,38.17,38.12,38.16,109662.0,37.5473,37.5768,37.5276,37.567,109662.0
2025-01-16 11:05:00,38.16,38.18,38.14,38.16,102039.0,37.567,37.5867,37.5473,37.567,102039.0
2025-01-16 11:10:00,38.16,38.19,38.14,38.15,151054.0,37.567,37.5965,37.5473,37.5572,151054.0
2025-01-16 11:15:00,38.15,38.15,38.12,38.14,161254.0,37.5572,37.5572,37.5276,37.5473,161254.0
2025-01-16 11:20:00,38.14,38.18,38.13,38.18,104233.0,37.5473,37.5867,37.5375,37.5867,104233.0
2025-01-16 11:25:00,38.17,38.23,38.17,38.23,125487.0,37.5768,37.6359,37.5768,37.6359,125487.0
2025-01-16 11:30:00,38.23,38.25,38.2,38.25,89434.0,37.6359,37.6556,37.6064,37.6556,89434.0
2025-01-16 11:35:00,38.25,38.26,38.23,38.25,145627.0,37.6556,37.6654,37.6359,37.6556,145627.0
2025-01-16 11:40:00,38.25,38.25,38.22,38.23,109737.0,37.6556,37.6556,37.6261,37.6359,109737.0
2025-01-16 11:45:00,38.22,38.25,38.22,38.25,68379.0,37.6261,37.6556,37.6261,37.6556,68379.0
2025-01-16 11:50:00,38.25,38.27,38.21,38.21,240668.0,37.6556,37.6753,37.6162,37.6162,240668.0
2025-01-16 11:55:00,38.21,38.23,38.21,38.22,96459.0,37.6162,37.6359,37.6162,37.6261,96459.0
2025-01-16 12:00:00,38.21,38.3,38.21,38.27,231316.0,37.6162,37.7048,37.6162,37.6753,231316.0
2025-01-16 12:05:00,38.28,38.34,38.27,38.3,381976.0,37.6851,37.7442,37.6753,37.7048,381976.0
2025-01-16 12:10:00,38.3,38.33,38.29,38.32,141700.0,37.7048,37.7344,37.695,37.7245,141700.0
2025-01-16 12:15:00,38.31,38.33,38.29,38.3,117513.0,37.7147,37.7344,37.695,37.7048,117513.0
2025-01-16 12:20:00,38.3,38.3,38.23,38.23,222338.0,37.7048,37.7048,37.6359,37.6359,222338.0
2025-01-16 12:25:00,38.24,38.25,38.22,38.23,108819.0,37.6458,37.6556,37.6261,37.6359,108819.0
2025-01-16 12:30:00,38.23,38.24,38.17,38.19,128382.0,37.6359,37.6458,37.5768,37.5965,128382.0
2025-01-16 12:35:00,38.19,38.23,38.18,38.2,142117.0,37.5965,37.6359,37.5867,37.6064,142117.0
2025-01-16 12:40:00,38.2,38.22,38.19,38.22,120759.0,37.6064,37.6261,37.5965,37.6261,120759.0
2025-01-16 12:45:00,38.22,38.22,38.17,38.17,154400.0,37.6261,37.6261,37.5768,37.5768,154400.0
2025-01-16 12:50:00,38.18,38.2,38.16,38.18,132259.0,37.5867,37.6064,37.567,37.5867,132259.0
2025-01-16 12:55:00,38.18,38.21,38.17,38.2,55888.0,37.5867,37.6162,37.5768,37.6064,55888.0
2025-01-16 13:00:00,38.21,38.24,38.2,38.23,155636.0,37.6162,37.6458,37.6064,37.6359,155636.0
2025-01-16 13:05:00,38.23,38.29,38.23,38.29,133947.0,37.6359,37.695,37.6359,37.695,133947.0
2025-01-16 13:10:00,38.29,38.31,38.28,38.28,156237.0,37.695,37.7147,37.6851,37.6851,156237.0
2025-01-16 13:15:00,38.29,38.29,38.26,38.26,76174.0,37.695,37.695,37.6654,37.6654,76174.0
2025-01-16 13:20:00,38.27,38.27,38.23,38.25,90047.0,37.6753,37.6753,37.6359,37.6556,90047.0
2025-01-16 13:25:00,38.24,38.25,38.22,38.23,121667.0,37.6458,37.6556,37.6261,37.6359,121667.0
2025-01-16 13:30:00,38.23,38.23,38.17,38.2,206888.0,37.6359,37.6359,37.5768,37.6064,206888.0
2025-01-16 13:35:00,38.2,38.23,38.19,38.2,69982.0,37.6064,37.6359,37.5965,37.6064,69982.0
2025-01-16 13:40:00,38.21,38.23,38.2,38.2,251114.0,37.6162,37.6359,37.6064,37.6064,251114.0
2025-01-16 13:45:00,38.2,38.21,38.18,38.2,178658.0,37.6064,37.6162,37.5867,37.6064,178658.0
2025-01-16 13:50:00,38.2,38.21,38.17,38.2,379640.0,37.6064,37.6162,37.5768,37.6064,379640.0
2025-01-16 13:55:00,38.2,38.21,38.16,38.16,128022.0,37.6064,37.6162,37.567,37.567,128022.0
2025-01-16 14:00:00,38.16,38.17,38.14,38.14,95729.0,37.567,37.5768,37.5473,37.5473,95729.0
2025-01-16 14:05:00,38.14,38.17,38.14,38.16,357132.0,37.5473,37.5768,37.5473,37.567,357132.0
2025-01-16 14:10:00,38.16,38.2,38.15,38.16,321927.0,37.567,37.6064,37.5572,37.567,321927.0
2025-01-16 14:15:00,38.16,38.16,38.13,38.14,321706.0,37.567,37.567,37.5375,37.5473,321706.0
2025-01-16 14:20:00,38.14,38.14,38.1,38.1,177691.0,37.5473,37.5473,37.5079,37.5079,177691.0
2025-01-16 14:25:00,38.1,38.16,38.1,38.16,156211.0,37.5079,37.567,37.5079,37.567,156211.0
2025-01-16 14:30:00,38.16,38.16,38.11,38.12,159789.0,37.567,37.567,37.5178,37.5276,159789.0
2025-01-16 14:35:00,38.12,38.15,38.11,38.14,116513.0,37.5276,37.5572,37.5178,37.5473,116513.0
2025-01-16 14:40:00,38.13,38.14,38.11,38.12,212035.0,37.5375,37.5473,37.5178,37.5276,212035.0
2025-01-16 14:45:00,38.12,38.13,38.06,38.07,247461.0,37.5276,37.5375,37.4686,37.4784,247461.0
2025-01-16 14:50:00,38.07,38.08,38.05,38.05,174530.0,37.4784,37.4882,37.4587,37.4587,174530.0
2025-01-16 14:55:00,38.05,38.08,38.04,38.04,284996.0,37.4587,37.4882,37.4489,37.4489,284996.0
2025-01-16 15:00:00,38.05,38.07,38.01,38.02,367316.0,37.4587,37.4784,37.4193,37.4292,367316.0
2025-01-16 15:05:00,38.02,38.03,37.98,38.0,464013.0,37.4292,37.439,37.3898,37.4095,464013.0
2025-01-16 15:10:00,38.0,38.01,37.99,38.0,232231.0,37.4095,37.4193,37.3996,37.4095,232231.0
2025-01-16 15:15:00,38.0,38.01,37.97,37.98,570955.0,37.4095,37.4193,37.38,37.3898,570955.0
2025-01-16 15:20:00,37.98,38.13,37.93,38.09,2429487.0,37.3898,37.5375,37.3406,37.4981,2429487.0
2025-01-16 15:25:00,38.09,38.13,38.07,38.12,181668.0,37.4981,37.5375,37.4784,37.5276,181668.0
2025-01-16 15:30:00,38.12,38.24,38.12,38.23,233657.0,37.5276,37.6458,37.5276,37.6359,233657.0
2025-01-16 15:35:00,38.23,38.28,38.23,38.26,348708.0,37.6359,37.6851,37.6359,37.6654,348708.0
2025-01-16 15:40:00,38.26,38.29,38.22,38.23,346034.0,37.6654,37.695,37.6261,37.6359,346034.0
2025-01-16 15:45:00,38.23,38.28,38.21,38.27,261711.0,37.6359,37.6851,37.6162,37.6753,261711.0
2025-01-16 15:50:00,38.27,38.29,38.24,38.27,442394.0,37.6753,37.695,37.6458,37.6753,442394.0
2025-01-16 15:55:00,38.27,38.34,38.24,38.34,1409614.0,37.6753,37.7442,37.6458,37.7442,1409614.0
2025-01-17 09:30:00,38.42,38.58,38.35,38.57,3006671.0,37.823,37.9805,37.754,37.9706,3006671.0
2025-01-17 09:35:00,38.57,38.69,38.53,38.61,448276.0,37.9706,38.0888,37.9312,38.01,448276.0
2025-01-17 09:40:00,38.6,38.76,38.59,38.73,263774.0,38.0002,38.1577,37.9903,38.1281,263774.0
2025-01-17 09:45:00,38.73,38.79,38.7,38.77,242709.0,38.1281,38.1872,38.0986,38.1675,242709.0
2025-01-17 09:50:00,38.77,38.79,38.72,38.74,129338.0,38.1675,38.1872,38.1183,38.138,129338.0
2025-01-17 09:55:00,38.75,38.76,38.7,38.72,202026.0,38.1478,38.1577,38.0986,38.1183,202026.0
2025-01-17 10:00:00,38.72,38.82,38.7,38.77,142206.0,38.1183,38.2167,38.0986,38.1675,142206.0
2025-01-17 10:05:00,38.77,38.83,38.74,38.82,167027.0,38.1675,38.2266,38.138,38.2167,167027.0
2025-01-17 10:10:00,38.82,38.85,38.79,38.83,234795.0,38.2167,38.2463,38.1872,38.2266,234795.0
2025-01-17 10:15:00,38.83,38.85,38.79,38.82,134960.0,38.2266,38.2463,38.1872,38.2167,134960.0
2025-01-17 10:20:00,38.82,38.85,38.75,38.76,282996.0,38.2167,38.2463,38.1478,38.1577,282996.0
2025-01-17 10:25:00,38.76,38.83,38.75,38.83,212232.0,38.1577,38.2266,38.1478,38.2266,212232.0
2025-01-17 10:30:00,38.83,38.83,38.78,38.8,182016.0,38.2266,38.2266,38.1774,38.1971,182016.0
2025-01-17 10:35:00,38.8,38.8,38.76,38.8,98452.0,38.1971,38.1971,38.1577,38.1971,98452.0
2025-01-17 10:40:00,38.8,38.81,38.74,38.8,176870.0,38.1971,38.2069,38.138,38.1971,176870.0
2025-01-17 10:45:00,38.8,38.87,38.78,38.79,228526.0,38.1971,38.266,38.1774,38.1872,228526.0
2025-01-17 10:50:00,38.79,38.82,38.77,38.8,109419.0,38.1872,38.2167,38.1675,38.1971,109419.0
2025-01-17 10:55:00,38.81,38.83,38.78,38.82,98822.0,38.2069,38.2266,38.1774,38.2167,98822.0
2025-01-17 11:00:00,38.82,38.84,38.79,38.8,179399.0,38.2167,38.2364,38.1872,38.1971,179399.0
2025-01-17 11:05:00,38.8,38.82,38.77,38.8,116371.0,38.1971,38.2167,38.1675,38.1971,116371.0
2025-01-17 11:10:00,38.8,38.81,38.72,38.74,127482.0,38.1971,38.2069,38.1183,38.138,127482.0
2025-01-17 11:15:00,38.75,38.8,38.74,38.77,120170.0,38.1478,38.1971,38.138,38.1675,120170.0
2025-01-17 11:20:00,38.77,38.82,38.75,38.8,100017.0,38.1675,38.2167,38.1478,38.1971,100017.0
2025-01-17 11:25:00,38.8,38.84,38.77,38.78,181972.0,38.1971,38.2364,38.1675,38.1774,181972.0
2025-01-17 11:30:00,38.78,38.8,38.78,38.79,107673.0,38.1774,38.1971,38.1774,38.1872,107673.0
2025-01-17 11:35:00,38.79,38.81,38.78,38.8,104747.0,38.1872,38.2069,38.1774,38.1971,104747.0
2025-01-17 11:40:00,38.8,38.83,38.79,38.83,106720.0,38.1971,38.2266,38.1872,38.2266,106720.0
2025-01-17 11:45:00,38.83,38.84,38.8,38.84,120213.0,38.2266,38.2364,38.1971,38.2364,120213.0
2025-01-17 11:50:00,38.84,38.85,38.82,38.83,121042.0,38.2364,38.2463,38.2167,38.2266,121042.0
2025-01-17 11:55:00,38.83,38.84,38.8,38.81,110241.0,38.2266,38.2364,38.1971,38.2069,110241.0
2025-01-17 12:00:00,38.82,38.83,38.8,38.82,104139.0,38.2167,38.2266,38.1971,38.2167,104139.0
2025-01-17 12:05:00,38.82,38.82,38.77,38.79,66787.0,38.2167,38.2167,38.1675,38.1872,66787.0
2025-01-17 12:10:00,38.79,38.81,38.78,38.8,84964.0,38.1872,38.2069,38.1774,38.1971,84964.0
2025-01-17 12:15:00,38.81,38.83,38.8,38.82,74680.0,38.2069,38.2266,38.1971,38.2167,74680.0
2025-01-17 12:20:00,38.82,38.83,38.8,38.8,103001.0,38.2167,38.2266,38.1971,38.1971,103001.0
2025-01-17 12:25:00,38.8,38.87,38.8,38.87,109896.0,38.1971,38.266,38.1971,38.266,109896.0
2025-01-17 12:30:00,38.86,38.87,38.84,38.84,90275.0,38.2561,38.266,38.2364,38.2364,90275.0
2025-01-17 12:35:00,38.84,38.86,38.83,38.86,126953.0,38.2364,38.2561,38.2266,38.2561,126953.0
2025-01-17 12:40:00,38.85,38.86,38.82,38.86,182385.0,38.2463,38.2561,38.2167,38.2561,182385.0
2025-01-17 12:45:00,38.86,38.86,38.82,38.84,62467.0,38.2561,38.2561,38.2167,38.2364,62467.0
2025-01-17 12:50:00,38.84,38.87,38.83,38.87,92583.0,38.2364,38.266,38.2266,38.266,92583.0
2025-01-17 12:55:00,38.87,38.9,38.85,38.88,212880.0,38.266,38.2955,38.2463,38.2758,212880.0
2025-01-17 13:00:00,38.88,38.88,38.83,38.84,203209.0,38.2758,38.2758,38.2266,38.2364,203209.0
2025-01-17 13:05:00,38.84,38.84,38.81,38.82,58310.0,38.2364,38.2364,38.2069,38.2167,58310.0
2025-01-17 13:10:00,38.82,38.83,38.8,38.8,105016.0,38.2167,38.2266,38.1971,38.1971,105016.0
2025-01-17 13:15:00,38.8,38.81,38.72,38.72,229213.0,38.1971,38.2069,38.1183,38.1183,229213.0
2025-01-17 13:20:00,38.73,38.73,38.68,38.72,166480.0,38.1281,38.1281,38.0789,38.1183,166480.0
2025-01-17 13:25:00,38.72,38.74,38.7,38.71,91827.0,38.1183,38.138,38.0986,38.1085,91827.0
2025-01-17 13:30:00,38.7,38.78,38.7,38.75,85518.0,38.0986,38.1774,38.0986,38.1478,85518.0
2025-01-17 13:35:00,38.75,38.77,38.74,38.76,80814.0,38.1478,38.1675,38.138,38.1577,80814.0
2025-01-17 13:40:00,38.76,38.77,38.74,38.76,58108.0,38.1577,38.1675,38.138,38.1577,58108.0
2025-01-17 13:45:00,38.76,38.77,38.74,38.75,91189.0,38.1577,38.1675,38.138,38.1478,91189.0
2025-01-17 13:50:00,38.75,38.77,38.74,38.76,44944.0,38.1478,38.1675,38.138,38.1577,44944.0
2025-01-17 13:55:00,38.76,38.76,38.73,38.75,82746.0,38.1577,38.1577,38.1281,38.1478,82746.0
2025-01-17 14:00:00,38.75,38.78,38.74,38.77,65440.0,38.1478,38.1774,38.138,38.1675,65440.0
2025-01-17 14:05:00,38.77,38.79,38.77,38.79,51565.0,38.1675,38.1872,38.1675,38.1872,51565.0
2025-01-17 14:10:00,38.79,38.79,38.75,38.77,80612.0,38.1872,38.1872,38.1478,38.1675,80612.0
2025-01-17 14:15:00,38.77,38.78,38.76,38.77,79063.0,38.1675,38.1774,38.1577,38.1675,79063.0
2025-01-17 14:20:00,38.77,38.8,38.76,38.79,96524.0,38.1675,38.1971,38.1577,38.1872,96524.0
2025-01-17 14:25:00,38.78,38.8,38.77,38.78,107443.0,38.1774,38.1971,38.1675,38.1774,107443.0
2025-01-17 14:30:00,38.79,38.79,38.77,38.79,62873.0,38.1872,38.1872,38.1675,38.1872,62873.0
2025-01-17 14:35:00,38.79,38.79,38.74,38.74,103677.0,38.1872,38.1872,38.138,38.138,103677.0
2025-01-17 14:40:00,38.75,38.75,38.72,38.74,89883.0,38.1478,38.1478,38.1183,38.138,89883.0
2025-01-17 14:45:00,38.75,38.77,38.74,38.77,91652.0,38.1478,38.1675,38.138,38.1675,91652.0
2025-01-17 14:50:00,38.77,38.8,38.76,38.8,94746.0,38.1675,38.1971,38.1577,38.1971,94746.0
2025-01-17 14:55:00,38.8,38.8,38.77,38.77,102721.0,38.1971,38.1971,38.1675,38.1675,102721.0
2025-01-17 15:00:00,38.78,38.79,38.75,38.76,109192.0,38.1774,38.1872,38.1478,38.1577,109192.0
2025-01-17 15:05:00,38.75,38.76,38.72,38.73,134628.0,38.1478,38.1577,38.1183,38.1281,134628.0
2025-01-17 15:10:00,38.73,38.8,38.73,38.79,133105.0,38.1281,38.1971,38.1281,38.1872,133105.0
2025-01-17 15:15:00,38.79,38.81,38.79,38.81,164567.0,38.1872,38.2069,38.1872,38.2069,164567.0
2025-01-17 15:20:00,38.81,38.84,38.8,38.84,140744.0,38.2069,38.2364,38.1971,38.2364,140744.0
2025-01-17 15:25:00,38.84,38.86,38.83,38.86,180310.0,38.2364,38.2561,38.2266,38.2561,180310.0
2025-01-17 15:30:00,38.86,38.89,38.86,38.88,168232.0,38.2561,38.2857,38.2561,38.2758,168232.0
2025-01-17 15:35:00,38.88,38.95,38.87,38.95,229039.0,38.2758,38.3447,38.266,38.3447,229039.0
2025-01-17 15:40:00,38.95,38.97,38.92,38.94,302259.0,38.3447,38.3644,38.3152,38.3349,302259.0
2025-01-17 15:45:00,38.93,38.94,38.87,38.88,285307.0,38.325,38.3349,38.266,38.2758,285307.0
2025-01-17 15:50:00,38.88,38.89,38.85,38.88,425626.0,38.2758,38.2857,38.2463,38.2758,425626.0
2025-01-17 15:55:00,38.88,38.92,38.78,38.78,2348846.0,38.2758,38.3152,38.1774,38.1774,2348846.0
2025-01-21 09:30:00,38.87,39.15,38.79,39.14,1056292.0,38.266,38.5416,38.1872,38.5318,1056292.0
2025-01-21 09:35:00,39.14,39.38,39.12,39.38,486514.0,38.5318,38.768,38.5121,38.768,486514.0
2025-01-21 09:40:00,39.37,39.48,39.37,39.44,466355.0,38.7582,38.8665,38.7582,38.8271,466355.0
2025-01-21 09:45:00,39.44,39.55,39.43,39.43,628505.0,38.8271,38.9354,38.8173,38.8173,628505.0
2025-01-21 09:50:00,39.42,39.45,39.38,39.44,493571.0,38.8074,38.837,38.768,38.8271,493571.0
2025-01-21 09:55:00,39.44,39.58,39.4,39.48,511224.0,38.8271,38.9649,38.7877,38.8665,511224.0
2025-01-21 10:00:00,39.48,39.56,39.38,39.44,253195.0,38.8665,38.9452,38.768,38.8271,253195.0
2025-01-21 10:05:00,39.43,39.48,39.4,39.48,255358.0,38.8173,38.8665,38.7877,38.8665,255358.0
2025-01-21 10:10:00,39.48,39.52,39.42,39.51,434558.0,38.8665,38.9059,38.8074,38.896,434558.0
2025-01-21 10:15:00,39.5,39.5,39.34,39.36,192813.0,38.8862,38.8862,38.7287,38.7484,192813.0
2025-01-21 10:20:00,39.36,39.36,39.26,39.29,193036.0,38.7484,38.7484,38.6499,38.6794,193036.0
2025-01-21 10:25:00,39.29,39.41,39.28,39.41,141446.0,38.6794,38.7976,38.6696,38.7976,141446.0
2025-01-21 10:30:00,39.41,39.52,39.4,39.52,227081.0,38.7976,38.9059,38.7877,38.9059,227081.0
2025-01-21 10:35:00,39.51,39.55,39.5,39.55,185045.0,38.896,38.9354,38.8862,38.9354,185045.0
2025-01-21 10:40:00,39.55,39.57,39.5,39.52,210935.0,38.9354,38.9551,38.8862,38.9059,210935.0
2025-01-21 10:45:00,39.51,39.53,39.48,39.52,108733.0,38.896,38.9157,38.8665,38.9059,108733.0
2025-01-21 10:50:00,39.52,39.53,39.47,39.48,201026.0,38.9059,38.9157,38.8566,38.8665,201026.0
2025-01-21 10:55:00,39.48,39.49,39.42,39.44,117155.0,38.8665,38.8763,38.8074,38.8271,117155.0
2025-01-21 11:00:00,39.44,39.47,39.41,39.43,124525.0,38.8271,38.8566,38.7976,38.8173,124525.0
2025-01-21 11:05:00,39.43,39.45,39.32,39.34,154725.0,38.8173,38.837,38.709,38.7287,154725.0
2025-01-21 11:10:00,39.33,39.37,39.3,39.33,372496.0,38.7188,38.7582,38.6893,38.7188,372496.0
2025-01-21 11:15:00,39.33,39.33,39.27,39.32,171564.0,38.7188,38.7188,38.6597,38.709,171564.0
2025-01-21 11:20:00,39.31,39.34,39.29,39.33,120603.0,38.6991,38.7287,38.6794,38.7188,120603.0
2025-01-21 11:25:00,39.33,39.38,39.31,39.38,203421.0,38.7188,38.768,38.6991,38.768,203421.0
2025-01-21 11:30:00,39.38,39.4,39.36,39.37,419535.0,38.768,38.7877,38.7484,38.7582,419535.0
2025-01-21 11:35:00,39.37,39.38,39.33,39.33,101417.0,38.7582,38.768,38.7188,38.7188,101417.0
2025-01-21 11:40:00,39.33,39.35,39.26,39.27,235777.0,38.7188,38.7385,38.6499,38.6597,235777.0
2025-01-21 11:45:00,39.27,39.27,39.22,39.25,149129.0,38.6597,38.6597,38.6105,38.6401,149129.0
2025-01-21 11:50:00,39.25,39.25,39.22,39.23,102076.0,38.6401,38.6401,38.6105,38.6204,102076.0
2025-01-21 11:55:00,39.24,39.24,39.19,39.2,125424.0,38.6302,38.6302,38.581,38.5908,125424.0
2025-01-21 12:00:00,39.19,39.23,39.18,39.19,116434.0,38.581,38.6204,38.5711,38.581,116434.0
2025-01-21 12:05:00,39.2,39.23,39.18,39.21,162626.0,38.5908,38.6204,38.5711,38.6007,162626.0
2025-01-21 12:10:00,39.2,39.21,39.17,39.18,123115.0,38.5908,38.6007,38.5613,38.5711,123115.0
2025-01-21 12:15:00,39.18,39.2,39.16,39.19,104937.0,38.5711,38.5908,38.5515,38.581,104937.0
2025-01-21 12:20:00,39.19,39.21,39.15,39.19,129940.0,38.581,38.6007,38.5416,38.581,129940.0
2025-01-21 12:25:00,39.19,39.19,39.15,39.16,112193.0,38.581,38.581,38.5416,38.5515,112193.0
2025-01-21 12:30:00,39.16,39.17,39.09,39.09,179824.0,38.5515,38.5613,38.4825,38.4825,179824.0
2025-01-21 12:35:00,39.09,39.11,39.08,39.1,130029.0,38.4825,38.5022,38.4727,38.4924,130029.0
2025-01-21 12:40:00,39.09,39.11,39.09,39.09,81407.0,38.4825,38.5022,38.4825,38.4825,81407.0
2025-01-21 12:45:00,39.09,39.11,39.09,39.09,106910.0,38.4825,38.5022,38.4825,38.4825,106910.0
2025-01-21 12:50:00,39.09,39.14,39.05,39.12,545702.0,38.4825,38.5318,38.4432,38.5121,545702.0
2025-01-21 12:55:00,39.11,39.12,39.09,39.12,238772.0,38.5022,38.5121,38.4825,38.5121,238772.0
2025-01-21 13:00:00,39.12,39.12,39.06,39.09,110876.0,38.5121,38.5121,38.453,38.4825,110876.0
2025-01-21 13:05:00,39.09,39.1,39.06,39.09,72013.0,38.4825,38.4924,38.453,38.4825,72013.0
2025-01-21 13:10:00,39.1,39.1,39.02,39.02,70151.0,38.4924,38.4924,38.4136,38.4136,70151.0
2025-01-21 13:15:00,39.02,39.07,39.01,39.07,137315.0,38.4136,38.4629,38.4038,38.4629,137315.0
2025-01-21 13:20:00,39.07,39.08,39.03,39.04,83182.0,38.4629,38.4727,38.4235,38.4333,83182.0
2025-01-21 13:25:00,39.04,39.06,39.02,39.05,82913.0,38.4333,38.453,38.4136,38.4432,82913.0
2025-01-21 13:30:00,39.05,39.07,39.04,39.07,48053.0,38.4432,38.4629,38.4333,38.4629,48053.0
2025-01-21 13:35:00,39.07,39.09,39.04,39.06,105149.0,38.4629,38.4825,38.4333,38.453,105149.0
2025-01-21 13:40:00,39.05,39.08,39.05,39.07,84991.0,38.4432,38.4727,38.4432,38.4629,84991.0
2025-01-21 13:45:00,39.07,39.1,39.06,39.07,108491.0,38.4629,38.4924,38.453,38.4629,108491.0
2025-01-21 13:50:00,39.07,39.08,39.05,39.07,125540.0,38.4629,38.4727,38.4432,38.4629,125540.0
2025-01-21 13:55:00,39.08,39.08,39.05,39.08,95258.0,38.4727,38.4727,38.4432,38.4727,95258.0
2025-01-21 14:00:00,39.08,39.08,39.04,39.06,112342.0,38.4727,38.4727,38.4333,38.453,112342.0
2025-01-21 14:05:00,39.05,39.07,39.04,39.05,105791.0,38.4432,38.4629,38.4333,38.4432,105791.0
2025-01-21 14:10:00,39.05,39.07,39.05,39.06,62002.0,38.4432,38.4629,38.4432,38.453,62002.0
2025-01-21 14:15:00,39.07,39.07,39.04,39.05,185654.0,38.4629,38.4629,38.4333,38.4432,185654.0
2025-01-21 14:20:00,39.05,39.06,39.02,39.03,86970.0,38.4432,38.453,38.4136,38.4235,86970.0
2025-01-21 14:25:00,39.02,39.05,38.96,38.97,339558.0,38.4136,38.4432,38.3546,38.3644,339558.0
2025-01-21 14:30:00,38.97,38.98,38.95,38.98,97614.0,38.3644,38.3743,38.3447,38.3743,97614.0
2025-01-21 14:35:00,38.98,38.99,38.96,38.98,69185.0,38.3743,38.3841,38.3546,38.3743,69185.0
2025-01-21 14:40:00,38.98,39.01,38.97,39.01,104223.0,38.3743,38.4038,38.3644,38.4038,104223.0
2025-01-21 14:45:00,39.0,39.04,39.0,39.04,111212.0,38.3939,38.4333,38.3939,38.4333,111212.0
2025-01-21 14:50:00,39.04,39.05,39.01,39.02,77707.0,38.4333,38.4432,38.4038,38.4136,77707.0
2025-01-21 14:55:00,39.02,39.03,39.01,39.02,77074.0,38.4136,38.4235,38.4038,38.4136,77074.0
2025-01-21 15:00:00,39.03,39.05,39.01,39.05,86230.0,38.4235,38.4432,38.4038,38.4432,86230.0
2025-01-21 15:05:00,39.04,39.07,39.04,39.05,96985.0,38.4333,38.4629,38.4333,38.4432,96985.0
2025-01-21 15:10:00,39.05,39.07,39.04,39.05,100420.0,38.4432,38.4629,38.4333,38.4432,100420.0
2025-01-21 15:15:00,39.05,39.06,39.04,39.05,117078.0,38.4432,38.453,38.4333,38.4432,117078.0
2025-01-21 15:20:00,39.05,39.07,39.04,39.05,179386.0,38.4432,38.4629,38.4333,38.4432,179386.0
2025-01-21 15:25:00,39.05,39.05,39.02,39.02,84446.0,38.4432,38.4432,38.4136,38.4136,84446.0
2025-01-21 15:30:00,39.02,39.03,38.95,38.96,178273.0,38.4136,38.4235,38.3447,38.3546,178273.0
2025-01-21 15:35:00,38.96,38.98,38.95,38.95,159914.0,38.3546,38.3743,38.3447,38.3447,159914.0
2025-01-21 15:40:00,38.96,39.05,38.94,39.05,182194.0,38.3546,38.4432,38.3349,38.4432,182194.0
2025-01-21 15:45:00,39.05,39.05,39.01,39.03,199147.0,38.4432,38.4432,38.4038,38.4235,199147.0
2025-01-21 15:50:00,39.03,39.05,38.99,39.0,389268.0,38.4235,38.4432,38.3841,38.3939,389268.0
2025-01-21 15:55:00,39.0,39.05,38.97,39.03,909663.0,38.3939,38.4432,38.3644,38.4235,909663.0
2025-01-22 09:30:00,38.89,38.95,38.74,38.84,961141.0,38.2857,38.3447,38.138,38.2364,961141.0
2025-01-22 09:35:00,38.85,38.91,38.74,38.79,277830.0,38.2463,38.3053,38.138,38.1872,277830.0
2025-01-22 09:40:00,38.79,38.82,38.72,38.74,195248.0,38.1872,38.2167,38.1183,38.138,195248.0
2025-01-22 09:45:00,38.74,38.76,38.64,38.65,213990.0,38.138,38.1577,38.0395,38.0494,213990.0
2025-01-22 09:50:00,38.65,38.77,38.63,38.76,230659.0,38.0494,38.1675,38.0297,38.1577,230659.0
2025-01-22 09:55:00,38.76,38.78,38.59,38.66,277601.0,38.1577,38.1774,37.9903,38.0592,277601.0
2025-01-22 10:00:00,38.66,38.74,38.63,38.73,259515.0,38.0592,38.138,38.0297,38.1281,259515.0
2025-01-22 10:05:00,38.74,38.83,38.71,38.82,282266.0,38.138,38.2266,38.1085,38.2167,282266.0
2025-01-22 10:10:00,38.82,38.82,38.7,38.72,327548.0,38.2167,38.2167,38.0986,38.1183,327548.0
2025-01-22 10:15:00,38.72,38.76,38.7,38.76,183622.0,38.1183,38.1577,38.0986,38.1577,183622.0
2025-01-22 10:20:00,38.76,38.84,38.75,38.84,597452.0,38.1577,38.2364,38.1478,38.2364,597452.0
2025-01-22 10:25:00,38.84,38.86,38.8,38.82,175425.0,38.2364,38.2561,38.1971,38.2167,175425.0
2025-01-22 10:30:00,38.82,38.82,38.75,38.8,171535.0,38.2167,38.2167,38.1478,38.1971,171535.0
2025-01-22 10:35:00,38.8,38.88,38.77,38.84,129597.0,38.1971,38.2758,38.1675,38.2364,129597.0
2025-01-22 10:40:00,38.84,38.88,38.82,38.86,169792.0,38.2364,38.2758,38.2167,38.2561,169792.0
2025-01-22 10:45:00,38.86,38.93,38.85,38.9,171194.0,38.2561,38.325,38.2463,38.2955,171194.0
2025-01-22 10:50:00,38.9,38.99,38.89,38.97,293243.0,38.2955,38.3841,38.2857,38.3644,293243.0
2025-01-22 10:55:00,38.96,38.97,38.86,38.93,370715.0,38.3546,38.3644,38.2561,38.325,370715.0
2025-01-22 11:00:00,38.94,38.96,38.9,38.92,206358.0,38.3349,38.3546,38.2955,38.3152,206358.0
2025-01-22 11:05:00,38.93,38.98,38.91,38.95,92690.0,38.325,38.3743,38.3053,38.3447,92690.0
2025-01-22 11:10:00,38.95,39.03,38.94,39.0,296386.0,38.3447,38.4235,38.3349,38.3939,296386.0
2025-01-22 11:15:00,38.99,39.0,38.93,38.96,149953.0,38.3841,38.3939,38.325,38.3546,149953.0
2025-01-22 11:20:00,38.96,38.97,38.94,38.96,123229.0,38.3546,38.3644,38.3349,38.3546,123229.0
2025-01-22 11:25:00,38.95,39.02,38.93,39.01,107210.0,38.3447,38.4136,38.325,38.4038,107210.0
2025-01-22 11:30:00,39.0,39.03,38.98,38.98,101700.0,38.3939,38.4235,38.3743,38.3743,101700.0
2025-01-22 11:35:00,38.98,39.03,38.98,39.0,122698.0,38.3743,38.4235,38.3743,38.3939,122698.0
2025-01-22 11:40:00,39.0,39.03,38.99,39.01,165097.0,38.3939,38.4235,38.3841,38.4038,165097.0
2025-01-22 11:45:00,39.01,39.09,39.0,39.07,302184.0,38.4038,38.4825,38.3939,38.4629,302184.0
2025-01-22 11:50:00,39.08,39.13,39.07,39.13,139964.0,38.4727,38.5219,38.4629,38.5219,139964.0
2025-01-22 11:55:00,39.13,39.17,39.11,39.13,258826.0,38.5219,38.5613,38.5022,38.5219,258826.0
2025-01-22 12:00:00,39.13,39.17,39.12,39.16,159271.0,38.5219,38.5613,38.5121,38.5515,159271.0
2025-01-22 12:05:00,39.15,39.19,39.13,39.16,177313.0,38.5416,38.581,38.5219,38.5515,177313.0
2025-01-22 12:10:00,39.16,39.21,39.14,39.2,1101409.0,38.5515,38.6007,38.5318,38.5908,1101409.0
2025-01-22 12:15:00,39.2,39.22,39.16,39.21,143122.0,38.5908,38.6105,38.5515,38.6007,143122.0
2025-01-22 12:20:00,39.21,39.26,39.19,39.26,229601.0,38.6007,38.6499,38.581,38.6499,229601.0
2025-01-22 12:25:00,39.26,39.34,39.25,39.29,320779.0,38.6499,38.7287,38.6401,38.6794,320779.0
2025-01-22 12:30:00,39.3,39.32,39.25,39.25,117921.0,38.6893,38.709,38.6401,38.6401,117921.0
2025-01-22 12:35:00,39.25,39.27,39.23,39.24,101310.0,38.6401,38.6597,38.6204,38.6302,101310.0
2025-01-22 12:40:00,39.23,39.26,39.21,39.25,133982.0,38.6204,38.6499,38.6007,38.6401,133982.0
2025-01-22 12:45:00,39.26,39.27,39.23,39.27,132624.0,38.6499,38.6597,38.6204,38.6597,132624.0
2025-01-22 12:50:00,39.27,39.28,39.23,39.25,139635.0,38.6597,38.6696,38.6204,38.6401,139635.0
2025-01-22 12:55:00,39.25,39.25,39.17,39.19,210957.0,38.6401,38.6401,38.5613,38.581,210957.0
2025-01-22 13:00:00,39.18,39.21,39.18,39.21,137720.0,38.5711,38.6007,38.5711,38.6007,137720.0
2025-01-22 13:05:00,39.21,39.23,39.19,39.22,104249.0,38.6007,38.6204,38.581,38.6105,104249.0
2025-01-22 13:10:00,39.22,39.22,39.19,39.21,88001.0,38.6105,38.6105,38.581,38.6007,88001.0
2025-01-22 13:15:00,39.2,39.22,39.2,39.21,76829.0,38.5908,38.6105,38.5908,38.6007,76829.0
2025-01-22 13:20:00,39.21,39.21,39.19,39.2,84242.0,38.6007,38.6007,38.581,38.5908,84242.0
2025-01-22 13:25:00,39.2,39.21,39.19,39.2,84503.0,38.5908,38.6007,38.581,38.5908,84503.0
2025-01-22 13:30:00,39.2,39.2,39.18,39.18,122835.0,38.5908,38.5908,38.5711,38.5711,122835.0
2025-01-22 13:35:00,39.19,39.19,39.17,39.18,82826.0,38.581,38.581,38.5613,38.5711,82826.0
2025-01-22 13:40:00,39.18,39.2,39.17,39.19,112708.0,38.5711,38.5908,38.5613,38.581,112708.0
2025-01-22 13:45:00,39.19,39.21,39.17,39.18,163732.0,38.581,38.6007,38.5613,38.5711,163732.0
2025-01-22 13:50:00,39.18,39.18,39.1,39.12,247266.0,38.5711,38.5711,38.4924,38.5121,247266.0
2025-01-22 13:55:00,39.11,39.14,39.1,39.13,155376.0,38.5022,38.5318,38.4924,38.5219,155376.0
2025-01-22 14:00:00,39.13,39.17,39.1,39.17,103855.0,38.5219,38.5613,38.4924,38.5613,103855.0
2025-01-22 14:05:00,39.17,39.21,39.16,39.19,197935.0,38.5613,38.6007,38.5515,38.581,197935.0
2025-01-22 14:10:00,39.19,39.2,39.18,39.19,93156.0,38.581,38.5908,38.5711,38.581,93156.0
2025-01-22 14:15:00,39.2,39.2,39.16,39.17,106450.0,38.5908,38.5908,38.5515,38.5613,106450.0
2025-01-22 14:20:00,39.17,39.18,39.16,39.18,153953.0,38.5613,38.5711,38.5515,38.5711,153953.0
2025-01-22 14:25:00,39.18,39.18,39.15,39.17,196618.0,38.5711,38.5711,38.5416,38.5613,196618.0
2025-01-22 14:30:00,39.17,39.18,39.14,39.14,105620.0,38.5613,38.5711,38.5318,38.5318,105620.0
2025-01-22 14:35:00,39.15,39.18,39.14,39.18,76560.0,38.5416,38.5711,38.5318,38.5711,76560.0
2025-01-22 14:40:00,39.18,39.19,39.15,39.19,183528.0,38.5711,38.581,38.5416,38.581,183528.0
2025-01-22 14:45:00,39.18,39.19,39.17,39.18,92887.0,38.5711,38.581,38.5613,38.5711,92887.0
2025-01-22 14:50:00,39.18,39.18,39.15,39.15,82087.0,38.5711,38.5711,38.5416,38.5416,82087.0
2025-01-22 14:55:00,39.15,39.16,39.13,39.16,134037.0,38.5416,38.5515,38.5219,38.5515,134037.0
2025-01-22 15:00:00,39.16,39.16,39.11,39.13,131885.0,38.5515,38.5515,38.5022,38.5219,131885.0
2025-01-22 15:05:00,39.13,39.13,39.11,39.12,133707.0,38.5219,38.5219,38.5022,38.5121,133707.0
2025-01-22 15:10:00,39.13,39.14,39.11,39.12,139613.0,38.5219,38.5318,38.5022,38.5121,139613.0
2025-01-22 15:15:00,39.12,39.12,39.08,39.09,105354.0,38.5121,38.5121,38.4727,38.4825,105354.0
2025-01-22 15:20:00,39.09,39.1,39.07,39.08,104276.0,38.4825,38.4924,38.4629,38.4727,104276.0
2025-01-22 15:25:00,39.07,39.07,39.04,39.04,118697.0,38.4629,38.4629,38.4333,38.4333,118697.0
2025-01-22 15:30:00,39.05,39.06,39.03,39.04,95884.0,38.4432,38.453,38.4235,38.4333,95884.0
2025-01-22 15:35:00,39.04,39.05,39.02,39.04,232163.0,38.4333,38.4432,38.4136,38.4333,232163.0
2025-01-22 15:40:00,39.04,39.04,39.0,39.01,147618.0,38.4333,38.4333,38.3939,38.4038,147618.0
2025-01-22 15:45:00,39.02,39.05,39.01,39.05,301560.0,38.4136,38.4432,38.4038,38.4432,301560.0
2025-01-22 15:50:00,39.05,39.09,38.99,39.0,370558.0,38.4432,38.4825,38.3841,38.3939,370558.0
2025-01-22 15:55:00,38.99,39.0,38.93,38.94,1427816.0,38.3841,38.3939,38.325,38.3349,1427816.0
2025-01-23 09:30:00,39.24,39.4,39.08,39.3,952684.0,38.6302,38.7877,38.4727,38.6893,952684.0
2025-01-23 09:35:00,39.31,39.32,39.11,39.15,299651.0,38.6991,38.709,38.5022,38.5416,299651.0
2025-01-23 09:40:00,39.15,39.26,39.15,39.23,680524.0,38.5416,38.6499,38.5416,38.6204,680524.0
2025-01-23 09:45:00,39.23,39.26,39.11,39.25,630201.0,38.6204,38.6499,38.5022,38.6401,630201.0
2025-01-23 09:50:00,39.24,39.35,39.2,39.21,948325.0,38.6302,38.7385,38.5908,38.6007,948325.0
2025-01-23 09:55:00,39.2,39.38,39.19,39.28,277226.0,38.5908,38.768,38.581,38.6696,277226.0
2025-01-23 10:00:00,39.28,39.36,39.27,39.34,158016.0,38.6696,38.7484,38.6597,38.7287,158016.0
2025-01-23 10:05:00,39.34,39.36,39.24,39.3,831194.0,38.7287,38.7484,38.6302,38.6893,831194.0
2025-01-23 10:10:00,39.3,39.33,39.24,39.26,143299.0,38.6893,38.7188,38.6302,38.6499,143299.0
2025-01-23 10:15:00,39.26,39.35,39.25,39.3,159642.0,38.6499,38.7385,38.6401,38.6893,159642.0
2025-01-23 10:20:00,39.31,39.31,39.26,39.28,136178.0,38.6991,38.6991,38.6499,38.6696,136178.0
2025-01-23 10:25:00,39.28,39.31,39.13,39.14,113184.0,38.6696,38.6991,38.5219,38.5318,113184.0
2025-01-23 10:30:00,39.14,39.17,39.11,39.16,92859.0,38.5318,38.5613,38.5022,38.5515,92859.0
2025-01-23 10:35:00,39.16,39.17,39.09,39.14,372241.0,38.5515,38.5613,38.4825,38.5318,372241.0
2025-01-23 10:40:00,39.15,39.26,39.12,39.23,210071.0,38.5416,38.6499,38.5121,38.6204,210071.0
2025-01-23 10:45:00,39.23,39.26,39.19,39.2,91267.0,38.6204,38.6499,38.581,38.5908,91267.0
2025-01-23 10:50:00,39.2,39.24,39.19,39.2,102622.0,38.5908,38.6302,38.581,38.5908,102622.0
2025-01-23 10:55:00,39.2,39.21,39.15,39.16,188669.0,38.5908,38.6007,38.5416,38.5515,188669.0
2025-01-23 11:00:00,39.16,39.24,39.16,39.24,141780.0,38.5515,38.6302,38.5515,38.6302,141780.0
2025-01-23 11:05:00,39.25,39.26,39.21,39.22,104153.0,38.6401,38.6499,38.6007,38.6105,104153.0
2025-01-23 11:10:00,39.23,39.25,39.2,39.23,231119.0,38.6204,38.6401,38.5908,38.6204,231119.0
2025-01-23 11:15:00,39.22,39.27,39.2,39.27,93542.0,38.6105,38.6597,38.5908,38.6597,93542.0
2025-01-23 11:20:00,39.27,39.28,39.21,39.21,175338.0,38.6597,38.6696,38.6007,38.6007,175338.0
2025-01-23 11:25:00,39.22,39.27,39.21,39.27,239066.0,38.6105,38.6597,38.6007,38.6597,239066.0
2025-01-23 11:30:00,39.26,39.31,39.26,39.3,131940.0,38.6499,38.6991,38.6499,38.6893,131940.0
2025-01-23 11:35:00,39.3,39.34,39.27,39.28,115691.0,38.6893,38.7287,38.6597,38.6696,115691.0
2025-01-23 11:40:00,39.29,39.32,39.28,39.32,103241.0,38.6794,38.709,38.6696,38.709,103241.0
2025-01-23 11:45:00,39.32,39.33,39.26,39.27,128383.0,38.709,38.7188,38.6499,38.6597,128383.0
2025-01-23 11:50:00,39.27,39.3,39.22,39.22,150683.0,38.6597,38.6893,38.6105,38.6105,150683.0
2025-01-23 11:55:00,39.23,39.23,39.18,39.19,94665.0,38.6204,38.6204,38.5711,38.581,94665.0
2025-01-23 12:00:00,39.19,39.23,39.18,39.23,72871.0,38.581,38.6204,38.5711,38.6204,72871.0
2025-01-23 12:05:00,39.23,39.26,39.21,39.25,96831.0,38.6204,38.6499,38.6007,38.6401,96831.0
2025-01-23 12:10:00,39.24,39.29,39.24,39.29,129690.0,38.6302,38.6794,38.6302,38.6794,129690.0
2025-01-23 12:15:00,39.29,39.3,39.26,39.28,113737.0,38.6794,38.6893,38.6499,38.6696,113737.0
2025-01-23 12:20:00,39.27,39.3,39.26,39.29,132206.0,38.6597,38.6893,38.6499,38.6794,132206.0
2025-01-23 12:25:00,39.29,39.3,39.28,39.3,80264.0,38.6794,38.6893,38.6696,38.6893,80264.0
2025-01-23 12:30:00,39.3,39.33,39.29,39.3,118826.0,38.6893,38.7188,38.6794,38.6893,118826.0
2025-01-23 12:35:00,39.3,39.32,39.29,39.3,105993.0,38.6893,38.709,38.6794,38.6893,105993.0
2025-01-23 12:40:00,39.3,39.31,39.28,39.3,111791.0,38.6893,38.6991,38.6696,38.6893,111791.0
2025-01-23 12:45:00,39.3,39.32,39.27,39.3,166905.0,38.6893,38.709,38.6597,38.6893,166905.0
2025-01-23 12:50:00,39.3,39.32,39.28,39.29,101547.0,38.6893,38.709,38.6696,38.6794,101547.0
2025-01-23 12:55:00,39.29,39.31,39.28,39.3,90275.0,38.6794,38.6991,38.6696,38.6893,90275.0
2025-01-23 13:00:00,39.3,39.33,39.28,39.29,151468.0,38.6893,38.7188,38.6696,38.6794,151468.0
2025-01-23 13:05:00,39.29,39.35,39.28,39.34,217293.0,38.6794,38.7385,38.6696,38.7287,217293.0
2025-01-23 13:10:00,39.35,39.4,39.34,39.38,301803.0,38.7385,38.7877,38.7287,38.768,301803.0
2025-01-23 13:15:00,39.38,39.38,39.27,39.28,117630.0,38.768,38.768,38.6597,38.6696,117630.0
2025-01-23 13:20:00,39.28,39.31,39.27,39.29,108760.0,38.6696,38.6991,38.6597,38.6794,108760.0
2025-01-23 13:25:00,39.29,39.3,39.27,39.29,92796.0,38.6794,38.6893,38.6597,38.6794,92796.0
2025-01-23 13:30:00,39.29,39.29,39.23,39.25,84740.0,38.6794,38.6794,38.6204,38.6401,84740.0
2025-01-23 13:35:00,39.24,39.26,39.24,39.26,62409.0,38.6302,38.6499,38.6302,38.6499,62409.0
2025-01-23 13:40:00,39.26,39.28,39.25,39.28,84599.0,38.6499,38.6696,38.6401,38.6696,84599.0
2025-01-23 13:45:00,39.27,39.34,39.26,39.34,165348.0,38.6597,38.7287,38.6499,38.7287,165348.0
2025-01-23 13:50:00,39.33,39.34,39.28,39.29,115209.0,38.7188,38.7287,38.6696,38.6794,115209.0
2025-01-23 13:55:00,39.29,39.34,39.28,39.3,199854.0,38.6794,38.7287,38.6696,38.6893,199854.0
2025-01-23 14:00:00,39.31,39.31,39.23,39.25,220176.0,38.6991,38.6991,38.6204,38.6401,220176.0
2025-01-23 14:05:00,39.25,39.28,39.23,39.27,97140.0,38.6401,38.6696,38.6204,38.6597,97140.0
2025-01-23 14:10:00,39.27,39.27,39.21,39.22,106659.0,38.6597,38.6597,38.6007,38.6105,106659.0
2025-01-23 14:15:00,39.22,39.24,39.21,39.24,126933.0,38.6105,38.6302,38.6007,38.6302,126933.0
2025-01-23 14:20:00,39.24,39.24,39.19,39.2,120351.0,38.6302,38.6302,38.581,38.5908,120351.0
2025-01-23 14:25:00,39.2,39.25,39.19,39.23,161940.0,38.5908,38.6401,38.581,38.6204,161940.0
2025-01-23 14:30:00,39.23,39.24,39.22,39.23,62502.0,38.6204,38.6302,38.6105,38.6204,62502.0
2025-01-23 14:35:00,39.23,39.23,39.18,39.19,140385.0,38.6204,38.6204,38.5711,38.581,140385.0
2025-01-23 14:40:00,39.19,39.21,39.18,39.2,113629.0,38.581,38.6007,38.5711,38.5908,113629.0
2025-01-23 14:45:00,39.21,39.24,39.2,39.23,115776.0,38.6007,38.6302,38.5908,38.6204,115776.0
2025-01-23 14:50:00,39.23,39.25,39.21,39.23,260419.0,38.6204,38.6401,38.6007,38.6204,260419.0
2025-01-23 14:55:00,39.24,39.25,39.23,39.25,157643.0,38.6302,38.6401,38.6204,38.6401,157643.0
2025-01-23 15:00:00,39.24,39.25,39.23,39.25,154435.0,38.6302,38.6401,38.6204,38.6401,154435.0
2025-01-23 15:05:00,39.24,39.25,39.1,39.13,729840.0,38.6302,38.6401,38.4924,38.5219,729840.0
2025-01-23 15:10:00,39.13,39.14,39.08,39.09,261206.0,38.5219,38.5318,38.4727,38.4825,261206.0
2025-01-23 15:15:00,39.1,39.15,39.09,39.13,223014.0,38.4924,38.5416,38.4825,38.5219,223014.0
2025-01-23 15:20:00,39.14,39.17,39.12,39.16,159330.0,38.5318,38.5613,38.5121,38.5515,159330.0
2025-01-23 15:25:00,39.17,39.17,39.13,39.15,189554.0,38.5613,38.5613,38.5219,38.5416,189554.0
2025-01-23 15:30:00,39.15,39.18,39.13,39.14,207708.0,38.5416,38.5711,38.5219,38.5318,207708.0
2025-01-23 15:35:00,39.14,39.15,39.09,39.09,236040.0,38.5318,38.5416,38.4825,38.4825,236040.0
2025-01-23 15:40:00,39.09,39.13,39.08,39.13,478343.0,38.4825,38.5219,38.4727,38.5219,478343.0
2025-01-23 15:45:00,39.13,39.13,39.09,39.12,328029.0,38.5219,38.5219,38.4825,38.5121,328029.0
2025-01-23 15:50:00,39.12,39.13,39.09,39.09,395764.0,38.5121,38.5219,38.4825,38.4825,395764.0
2025-01-23 15:55:00,39.09,39.2,39.08,39.16,1404531.0,38.4825,38.5908,38.4727,38.5515,1404531.0
2025-01-24 09:30:00,40.11,40.68,39.74,40.0,2928070.0,39.4867,40.0478,39.1224,39.3784,2928070.0
2025-01-24 09:35:00,40.01,40.35,39.84,40.29,1335446.0,39.3882,39.723,39.2209,39.6639,1335446.0
2025-01-24 09:40:00,40.27,40.34,40.06,40.16,1295869.0,39.6442,39.7131,39.4375,39.5359,1295869.0
2025-01-24 09:45:00,40.16,40.2,39.65,39.88,1453384.0,39.5359,39.5753,39.0338,39.2603,1453384.0
2025-01-24 09:50:00,39.88,40.03,39.58,39.59,1262046.0,39.2603,39.4079,38.9649,38.9748,1262046.0
2025-01-24 09:55:00,39.59,39.7,39.46,39.61,768522.0,38.9748,39.0831,38.8468,38.9945,768522.0
2025-01-24 10:00:00,39.62,39.69,39.37,39.41,646241.0,39.0043,39.0732,38.7582,38.7976,646241.0
2025-01-24 10:05:00,39.42,39.66,39.41,39.59,355933.0,38.8074,39.0437,38.7976,38.9748,355933.0
2025-01-24 10:10:00,39.59,39.61,39.46,39.51,374508.0,38.9748,38.9945,38.8468,38.896,374508.0
2025-01-24 10:15:00,39.51,39.69,39.47,39.66,425220.0,38.896,39.0732,38.8566,39.0437,425220.0
2025-01-24 10:20:00,39.66,39.77,39.64,39.68,479304.0,39.0437,39.152,39.024,39.0634,479304.0
2025-01-24 10:25:00,39.67,39.79,39.65,39.74,363825.0,39.0535,39.1717,39.0338,39.1224,363825.0
2025-01-24 10:30:00,39.75,39.81,39.72,39.75,337562.0,39.1323,39.1914,39.1028,39.1323,337562.0
2025-01-24 10:35:00,39.76,39.94,39.74,39.9,260725.0,39.1421,39.3193,39.1224,39.28,260725.0
2025-01-24 10:40:00,39.9,39.9,39.69,39.7,290758.0,39.28,39.28,39.0732,39.0831,290758.0
2025-01-24 10:45:00,39.7,39.81,39.69,39.8,211475.0,39.0831,39.1914,39.0732,39.1815,211475.0
2025-01-24 10:50:00,39.8,39.94,39.8,39.87,226631.0,39.1815,39.3193,39.1815,39.2504,226631.0
2025-01-24 10:55:00,39.87,39.89,39.77,39.84,201015.0,39.2504,39.2701,39.152,39.2209,201015.0
2025-01-24 11:00:00,39.84,39.96,39.79,39.95,219474.0,39.2209,39.339,39.1717,39.3292,219474.0
2025-01-24 11:05:00,39.95,39.97,39.88,39.9,177748.0,39.3292,39.3489,39.2603,39.28,177748.0
2025-01-24 11:10:00,39.9,39.93,39.82,39.83,218046.0,39.28,39.3095,39.2012,39.211,218046.0
2025-01-24 11:15:00,39.83,39.83,39.57,39.57,267327.0,39.211,39.211,38.9551,38.9551,267327.0
2025-01-24 11:20:00,39.58,39.76,39.57,39.75,192729.0,38.9649,39.1421,38.9551,39.1323,192729.0
2025-01-24 11:25:00,39.75,39.79,39.64,39.66,326325.0,39.1323,39.1717,39.024,39.0437,326325.0
2025-01-24 11:30:00,39.66,39.75,39.64,39.72,359271.0,39.0437,39.1323,39.024,39.1028,359271.0
2025-01-24 11:35:00,39.72,39.86,39.71,39.85,228272.0,39.1028,39.2406,39.0929,39.2307,228272.0
2025-01-24 11:40:00,39.85,39.88,39.79,39.82,284886.0,39.2307,39.2603,39.1717,39.2012,284886.0
2025-01-24 11:45:00,39.82,39.82,39.69,39.7,271585.0,39.2012,39.2012,39.0732,39.0831,271585.0
2025-01-24 11:50:00,39.7,39.72,39.56,39.6,342718.0,39.0831,39.1028,38.9452,38.9846,342718.0
2025-01-24 11:55:00,39.6,39.6,39.49,39.52,388119.0,38.9846,38.9846,38.8763,38.9059,388119.0
2025-01-24 12:00:00,39.52,39.73,39.5,39.7,536548.0,38.9059,39.1126,38.8862,39.0831,536548.0
2025-01-24 12:05:00,39.7,39.76,39.68,39.72,177686.0,39.0831,39.1421,39.0634,39.1028,177686.0
2025-01-24 12:10:00,39.72,39.75,39.59,39.62,167885.0,39.1028,39.1323,38.9748,39.0043,167885.0
2025-01-24 12:15:00,39.62,39.67,39.59,39.66,168055.0,39.0043,39.0535,38.9748,39.0437,168055.0
2025-01-24 12:20:00,39.67,39.71,39.65,39.67,141467.0,39.0535,39.0929,39.0338,39.0535,141467.0
2025-01-24 12:25:00,39.68,39.72,39.65,39.67,109738.0,39.0634,39.1028,39.0338,39.0535,109738.0
2025-01-24 12:30:00,39.66,39.72,39.64,39.66,117390.0,39.0437,39.1028,39.024,39.0437,117390.0
2025-01-24 12:35:00,39.66,39.73,39.62,39.72,122014.0,39.0437,39.1126,39.0043,39.1028,122014.0
2025-01-24 12:40:00,39.72,39.72,39.65,39.69,124675.0,39.1028,39.1028,39.0338,39.0732,124675.0
2025-01-24 12:45:00,39.7,39.76,39.68,39.7,121385.0,39.0831,39.1421,39.0634,39.0831,121385.0
2025-01-24 12:50:00,39.71,39.76,39.7,39.73,100201.0,39.0929,39.1421,39.0831,39.1126,100201.0
2025-01-24 12:55:00,39.73,39.73,39.69,39.72,127724.0,39.1126,39.1126,39.0732,39.1028,127724.0
2025-01-24 13:00:00,39.71,39.72,39.69,39.7,144207.0,39.0929,39.1028,39.0732,39.0831,144207.0
2025-01-24 13:05:00,39.7,39.73,39.65,39.66,161201.0,39.0831,39.1126,39.0338,39.0437,161201.0
2025-01-24 13:10:00,39.66,39.7,39.64,39.69,114257.0,39.0437,39.0831,39.024,39.0732,114257.0
2025-01-24 13:15:00,39.69,39.69,39.61,39.62,132573.0,39.0732,39.0732,38.9945,39.0043,132573.0
2025-01-24 13:20:00,39.62,39.65,39.59,39.61,116610.0,39.0043,39.0338,38.9748,38.9945,116610.0
2025-01-24 13:25:00,39.61,39.64,39.57,39.63,112364.0,38.9945,39.024,38.9551,39.0142,112364.0
2025-01-24 13:30:00,39.63,39.67,39.62,39.65,126865.0,39.0142,39.0535,39.0043,39.0338,126865.0
2025-01-24 13:35:00,39.64,39.74,39.62,39.73,108915.0,39.024,39.1224,39.0043,39.1126,108915.0
2025-01-24 13:40:00,39.73,39.79,39.72,39.78,121046.0,39.1126,39.1717,39.1028,39.1618,121046.0
2025-01-24 13:45:00,39.77,39.84,39.75,39.83,145230.0,39.152,39.2209,39.1323,39.211,145230.0
2025-01-24 13:50:00,39.83,39.86,39.79,39.8,174186.0,39.211,39.2406,39.1717,39.1815,174186.0
2025-01-24 13:55:00,39.8,39.81,39.73,39.77,191358.0,39.1815,39.1914,39.1126,39.152,191358.0
2025-01-24 14:00:00,39.77,39.78,39.74,39.77,123334.0,39.152,39.1618,39.1224,39.152,123334.0
2025-01-24 14:05:00,39.77,39.82,39.75,39.8,223949.0,39.152,39.2012,39.1323,39.1815,223949.0
2025-01-24 14:10:00,39.8,39.81,39.76,39.79,139031.0,39.1815,39.1914,39.1421,39.1717,139031.0
2025-01-24 14:15:00,39.79,39.8,39.77,39.79,100703.0,39.1717,39.1815,39.152,39.1717,100703.0
2025-01-24 14:20:00,39.79,39.79,39.7,39.71,125980.0,39.1717,39.1717,39.0831,39.0929,125980.0
2025-01-24 14:25:00,39.71,39.71,39.66,39.68,154941.0,39.0929,39.0929,39.0437,39.0634,154941.0
2025-01-24 14:30:00,39.68,39.74,39.67,39.72,157784.0,39.0634,39.1224,39.0535,39.1028,157784.0
2025-01-24 14:35:00,39.72,39.72,39.69,39.7,101811.0,39.1028,39.1028,39.0732,39.0831,101811.0
2025-01-24 14:40:00,39.7,39.71,39.69,39.71,125862.0,39.0831,39.0929,39.0732,39.0929,125862.0
2025-01-24 14:45:00,39.71,39.75,39.7,39.74,135840.0,39.0929,39.1323,39.0831,39.1224,135840.0
2025-01-24 14:50:00,39.73,39.75,39.71,39.73,149551.0,39.1126,39.1323,39.0929,39.1126,149551.0
2025-01-24 14:55:00,39.73,39.75,39.71,39.72,120387.0,39.1126,39.1323,39.0929,39.1028,120387.0
2025-01-24 15:00:00,39.72,39.72,39.66,39.67,173615.0,39.1028,39.1028,39.0437,39.0535,173615.0
2025-01-24 15:05:00,39.66,39.68,39.65,39.66,149424.0,39.0437,39.0634,39.0338,39.0437,149424.0
2025-01-24 15:10:00,39.67,39.67,39.62,39.64,190870.0,39.0535,39.0535,39.0043,39.024,190870.0
2025-01-24 15:15:00,39.64,39.64,39.6,39.61,206700.0,39.024,39.024,38.9846,38.9945,206700.0
2025-01-24 15:20:00,39.61,39.65,39.6,39.64,155781.0,38.9945,39.0338,38.9846,39.024,155781.0
2025-01-24 15:25:00,39.64,39.68,39.62,39.65,199853.0,39.024,39.0634,39.0043,39.0338,199853.0
2025-01-24 15:30:00,39.65,39.65,39.61,39.64,253970.0,39.0338,39.0338,38.9945,39.024,253970.0
2025-01-24 15:35:00,39.64,39.65,39.61,39.64,193593.0,39.024,39.0338,38.9945,39.024,193593.0
2025-01-24 15:40:00,39.64,39.67,39.63,39.65,184908.0,39.024,39.0535,39.0142,39.0338,184908.0
2025-01-24 15:45:00,39.65,39.67,39.57,39.58,530172.0,39.0338,39.0535,38.9551,38.9649,530172.0
2025-01-24 15:50:00,39.58,39.62,39.57,39.58,797797.0,38.9649,39.0043,38.9551,38.9649,797797.0
2025-01-24 15:55:00,39.58,39.59,39.51,39.54,1897956.0,38.9649,38.9748,38.896,38.9256,1897956.0
2025-01-27 09:30:00,40.15,40.68,40.08,40.48,1865516.0,39.5261,40.0478,39.4572,39.8509,1865516.0
2025-01-27 09:35:00,40.47,40.62,40.44,40.59,1014618.0,39.8411,39.9888,39.8116,39.9592,1014618.0
2025-01-27 09:40:00,40.59,40.72,40.52,40.59,933613.0,39.9592,40.0872,39.8903,39.9592,933613.0
2025-01-27 09:45:00,40.58,40.7,40.52,40.64,575980.0,39.9494,40.0675,39.8903,40.0085,575980.0
2025-01-27 09:50:00,40.65,40.66,40.42,40.53,632508.0,40.0183,40.0281,39.7919,39.9002,632508.0
2025-01-27 09:55:00,40.52,40.54,40.3,40.35,558655.0,39.8903,39.91,39.6737,39.723,558655.0
2025-01-27 10:00:00,40.36,40.36,40.18,40.33,420981.0,39.7328,39.7328,39.5556,39.7033,420981.0
2025-01-27 10:05:00,40.33,40.36,40.26,40.3,326541.0,39.7033,39.7328,39.6344,39.6737,326541.0
2025-01-27 10:10:00,40.31,40.34,40.24,40.29,220953.0,39.6836,39.7131,39.6147,39.6639,220953.0
2025-01-27 10:15:00,40.29,40.45,40.26,40.45,241243.0,39.6639,39.8214,39.6344,39.8214,241243.0
2025-01-27 10:20:00,40.45,40.51,40.43,40.5,504634.0,39.8214,39.8805,39.8017,39.8706,504634.0
2025-01-27 10:25:00,40.5,40.52,40.38,40.4,560525.0,39.8706,39.8903,39.7525,39.7722,560525.0
2025-01-27 10:30:00,40.4,40.44,40.12,40.13,511742.0,39.7722,39.8116,39.4965,39.5064,511742.0
2025-01-27 10:35:00,40.13,40.19,40.11,40.15,272293.0,39.5064,39.5655,39.4867,39.5261,272293.0
2025-01-27 10:40:00,40.16,40.17,40.06,40.09,218062.0,39.5359,39.5458,39.4375,39.467,218062.0
2025-01-27 10:45:00,40.09,40.14,40.05,40.08,192083.0,39.467,39.5162,39.4276,39.4572,192083.0
2025-01-27 10:50:00,40.09,40.11,40.05,40.06,163192.0,39.467,39.4867,39.4276,39.4375,163192.0
2025-01-27 10:55:00,40.06,40.22,40.05,40.22,198499.0,39.4375,39.595,39.4276,39.595,198499.0
2025-01-27 11:00:00,40.22,40.22,40.14,40.17,212529.0,39.595,39.595,39.5162,39.5458,212529.0
2025-01-27 11:05:00,40.16,40.23,40.16,40.21,141031.0,39.5359,39.6048,39.5359,39.5851,141031.0
2025-01-27 11:10:00,40.21,40.27,40.19,40.25,212638.0,39.5851,39.6442,39.5655,39.6245,212638.0
2025-01-27 11:15:00,40.26,40.27,40.18,40.19,187574.0,39.6344,39.6442,39.5556,39.5655,187574.0
2025-01-27 11:20:00,40.19,40.26,40.16,40.26,240454.0,39.5655,39.6344,39.5359,39.6344,240454.0
2025-01-27 11:25:00,40.26,40.34,40.22,40.33,542266.0,39.6344,39.7131,39.595,39.7033,542266.0
2025-01-27 11:30:00,40.33,40.38,40.3,40.35,247621.0,39.7033,39.7525,39.6737,39.723,247621.0
2025-01-27 11:35:00,40.34,40.46,40.33,40.39,283457.0,39.7131,39.8313,39.7033,39.7623,283457.0
2025-01-27 11:40:00,40.39,40.44,40.36,40.38,122294.0,39.7623,39.8116,39.7328,39.7525,122294.0
2025-01-27 11:45:00,40.38,40.4,40.35,40.36,143440.0,39.7525,39.7722,39.723,39.7328,143440.0
2025-01-27 11:50:00,40.35,40.4,40.33,40.38,150093.0,39.723,39.7722,39.7033,39.7525,150093.0
2025-01-27 11:55:00,40.38,40.4,40.34,40.38,175951.0,39.7525,39.7722,39.7131,39.7525,175951.0
2025-01-27 12:00:00,40.38,40.45,40.36,40.41,251015.0,39.7525,39.8214,39.7328,39.782,251015.0
2025-01-27 12:05:00,40.41,40.45,40.4,40.41,166748.0,39.782,39.8214,39.7722,39.782,166748.0
2025-01-27 12:10:00,40.42,40.49,40.41,40.49,277747.0,39.7919,39.8608,39.782,39.8608,277747.0
2025-01-27 12:15:00,40.48,40.51,40.41,40.42,233691.0,39.8509,39.8805,39.782,39.7919,233691.0
2025-01-27 12:20:00,40.43,40.54,40.42,40.54,186361.0,39.8017,39.91,39.7919,39.91,186361.0
2025-01-27 12:25:00,40.54,40.54,40.5,40.5,184963.0,39.91,39.91,39.8706,39.8706,184963.0
2025-01-27 12:30:00,40.51,40.52,40.44,40.46,135033.0,39.8805,39.8903,39.8116,39.8313,135033.0
2025-01-27 12:35:00,40.46,40.47,40.39,40.4,164731.0,39.8313,39.8411,39.7623,39.7722,164731.0
2025-01-27 12:40:00,40.4,40.43,40.38,40.39,183045.0,39.7722,39.8017,39.7525,39.7623,183045.0
2025-01-27 12:45:00,40.39,40.45,40.38,40.41,167582.0,39.7623,39.8214,39.7525,39.782,167582.0
2025-01-27 12:50:00,40.41,40.47,40.4,40.47,159517.0,39.782,39.8411,39.7722,39.8411,159517.0
2025-01-27 12:55:00,40.47,40.59,40.45,40.59,363373.0,39.8411,39.9592,39.8214,39.9592,363373.0
2025-01-27 13:00:00,40.59,40.6,40.54,40.57,135371.0,39.9592,39.9691,39.91,39.9395,135371.0
2025-01-27 13:05:00,40.57,40.6,40.55,40.59,162546.0,39.9395,39.9691,39.9199,39.9592,162546.0
2025-01-27 13:10:00,40.59,40.61,40.54,40.57,244730.0,39.9592,39.9789,39.91,39.9395,244730.0
2025-01-27 13:15:00,40.57,40.59,40.53,40.54,155113.0,39.9395,39.9592,39.9002,39.91,155113.0
2025-01-27 13:20:00,40.54,40.58,40.53,40.57,153529.0,39.91,39.9494,39.9002,39.9395,153529.0
2025-01-27 13:25:00,40.57,40.59,40.56,40.59,186718.0,39.9395,39.9592,39.9297,39.9592,186718.0
2025-01-27 13:30:00,40.59,40.61,40.57,40.59,260442.0,39.9592,39.9789,39.9395,39.9592,260442.0
2025-01-27 13:35:00,40.59,40.61,40.56,40.59,174747.0,39.9592,39.9789,39.9297,39.9592,174747.0
2025-01-27 13:40:00,40.59,40.62,40.57,40.59,305815.0,39.9592,39.9888,39.9395,39.9592,305815.0
2025-01-27 13:45:00,40.59,40.61,40.53,40.61,193011.0,39.9592,39.9789,39.9002,39.9789,193011.0
2025-01-27 13:50:00,40.61,40.71,40.6,40.7,305047.0,39.9789,40.0774,39.9691,40.0675,305047.0
2025-01-27 13:55:00,40.7,40.81,40.69,40.8,471981.0,40.0675,40.1758,40.0577,40.166,471981.0
2025-01-27 14:00:00,40.79,40.8,40.7,40.72,369068.0,40.1561,40.166,40.0675,40.0872,369068.0
2025-01-27 14:05:00,40.72,40.75,40.65,40.69,230827.0,40.0872,40.1167,40.0183,40.0577,230827.0
2025-01-27 14:10:00,40.69,40.72,40.67,40.68,138827.0,40.0577,40.0872,40.038,40.0478,138827.0
2025-01-27 14:15:00,40.68,40.73,40.66,40.66,146854.0,40.0478,40.0971,40.0281,40.0281,146854.0
2025-01-27 14:20:00,40.66,40.67,40.57,40.58,203360.0,40.0281,40.038,39.9395,39.9494,203360.0
2025-01-27 14:25:00,40.58,40.59,40.54,40.57,164058.0,39.9494,39.9592,39.91,39.9395,164058.0
2025-01-27 14:30:00,40.56,40.6,40.55,40.58,139196.0,39.9297,39.9691,39.9199,39.9494,139196.0
2025-01-27 14:35:00,40.58,40.69,40.57,40.69,170527.0,39.9494,40.0577,39.9395,40.0577,170527.0
2025-01-27 14:40:00,40.69,40.71,40.68,40.71,132814.0,40.0577,40.0774,40.0478,40.0774,132814.0
2025-01-27 14:45:00,40.71,40.73,40.7,40.73,146717.0,40.0774,40.0971,40.0675,40.0971,146717.0
2025-01-27 14:50:00,40.73,40.78,40.72,40.77,192546.0,40.0971,40.1463,40.0872,40.1364,192546.0
2025-01-27 14:55:00,40.78,40.79,40.74,40.75,195866.0,40.1463,40.1561,40.1069,40.1167,195866.0
2025-01-27 15:00:00,40.75,40.78,40.73,40.76,235076.0,40.1167,40.1463,40.0971,40.1266,235076.0
2025-01-27 15:05:00,40.76,40.77,40.73,40.74,247980.0,40.1266,40.1364,40.0971,40.1069,247980.0
2025-01-27 15:10:00,40.75,40.77,40.72,40.77,201334.0,40.1167,40.1364,40.0872,40.1364,201334.0
2025-01-27 15:15:00,40.77,40.79,40.73,40.77,235261.0,40.1364,40.1561,40.0971,40.1364,235261.0
2025-01-27 15:20:00,40.77,40.79,40.73,40.73,233432.0,40.1364,40.1561,40.0971,40.0971,233432.0
2025-01-27 15:25:00,40.73,40.77,40.71,40.72,267384.0,40.0971,40.1364,40.0774,40.0872,267384.0
2025-01-27 15:30:00,40.72,40.74,40.67,40.7,349785.0,40.0872,40.1069,40.038,40.0675,349785.0
2025-01-27 15:35:00,40.7,40.7,40.63,40.66,248367.0,40.0675,40.0675,39.9986,40.0281,248367.0
2025-01-27 15:40:00,40.66,40.69,40.62,40.64,321725.0,40.0281,40.0577,39.9888,40.0085,321725.0
2025-01-27 15:45:00,40.64,40.66,40.61,40.63,322381.0,40.0085,40.0281,39.9789,39.9986,322381.0
2025-01-27 15:50:00,40.64,40.7,40.61,40.65,729138.0,40.0085,40.0675,39.9789,40.0183,729138.0
2025-01-27 15:55:00,40.65,40.68,40.62,40.68,1602250.0,40.0183,40.0478,39.9888,40.0478,1602250.0
2025-01-28 09:30:00,40.6,40.74,40.36,40.66,706000.0,39.9691,40.1069,39.7328,40.0281,706000.0
2025-01-28 09:35:00,40.66,40.79,40.63,40.77,237187.0,40.0281,40.1561,39.9986,40.1364,237187.0
2025-01-28 09:40:00,40.77,40.81,40.64,40.65,376214.0,40.1364,40.1758,40.0085,40.0183,376214.0
2025-01-28 09:45:00,40.65,40.65,40.51,40.52,266465.0,40.0183,40.0183,39.8805,39.8903,266465.0
2025-01-28 09:50:00,40.53,40.59,40.52,40.57,228866.0,39.9002,39.9592,39.8903,39.9395,228866.0
2025-01-28 09:55:00,40.58,40.65,40.57,40.65,150547.0,39.9494,40.0183,39.9395,40.0183,150547.0
2025-01-28 10:00:00,40.64,40.68,40.57,40.66,169169.0,40.0085,40.0478,39.9395,40.0281,169169.0
2025-01-28 10:05:00,40.67,40.68,40.57,40.63,140857.0,40.038,40.0478,39.9395,39.9986,140857.0
2025-01-28 10:10:00,40.62,40.67,40.6,40.66,129793.0,39.9888,40.038,39.9691,40.0281,129793.0
2025-01-28 10:15:00,40.66,40.67,40.59,40.6,131955.0,40.0281,40.038,39.9592,39.9691,131955.0
2025-01-28 10:20:00,40.61,40.61,40.51,40.52,166247.0,39.9789,39.9789,39.8805,39.8903,166247.0
2025-01-28 10:25:00,40.52,40.54,40.45,40.5,149979.0,39.8903,39.91,39.8214,39.8706,149979.0
2025-01-28 10:30:00,40.49,40.55,40.47,40.53,102015.0,39.8608,39.9199,39.8411,39.9002,102015.0
2025-01-28 10:35:00,40.53,40.61,40.52,40.6,173687.0,39.9002,39.9789,39.8903,39.9691,173687.0
2025-01-28 10:40:00,40.61,40.63,40.58,40.59,99932.0,39.9789,39.9986,39.9494,39.9592,99932.0
2025-01-28 10:45:00,40.59,40.64,40.59,40.61,66734.0,39.9592,40.0085,39.9592,39.9789,66734.0
2025-01-28 10:50:00,40.6,40.65,40.6,40.62,105803.0,39.9691,40.0183,39.9691,39.9888,105803.0
2025-01-28 10:55:00,40.62,40.63,40.56,40.59,96649.0,39.9888,39.9986,39.9297,39.9592,96649.0
2025-01-28 11:00:00,40.59,40.67,40.57,40.64,199991.0,39.9592,40.038,39.9395,40.0085,199991.0
2025-01-28 11:05:00,40.64,40.67,40.62,40.66,84614.0,40.0085,40.038,39.9888,40.0281,84614.0
2025-01-28 11:10:00,40.66,40.77,40.66,40.77,143520.0,40.0281,40.1364,40.0281,40.1364,143520.0
2025-01-28 11:15:00,40.76,40.79,40.72,40.73,127351.0,40.1266,40.1561,40.0872,40.0971,127351.0
2025-01-28 11:20:00,40.72,40.74,40.68,40.7,83138.0,40.0872,40.1069,40.0478,40.0675,83138.0
2025-01-28 11:25:00,40.7,40.71,40.6,40.63,97200.0,40.0675,40.0774,39.9691,39.9986,97200.0
2025-01-28 11:30:00,40.63,40.63,40.58,40.61,164616.0,39.9986,39.9986,39.9494,39.9789,164616.0
2025-01-28 11:35:00,40.6,40.63,40.57,40.61,109804.0,39.9691,39.9986,39.9395,39.9789,109804.0
2025-01-28 11:40:00,40.61,40.66,40.59,40.64,121363.0,39.9789,40.0281,39.9592,40.0085,121363.0
2025-01-28 11:45:00,40.63,40.67,40.59,40.66,176738.0,39.9986,40.038,39.9592,40.0281,176738.0
2025-01-28 11:50:00,40.66,40.69,40.64,40.66,95493.0,40.0281,40.0577,40.0085,40.0281,95493.0
2025-01-28 11:55:00,40.66,40.68,40.63,40.65,84967.0,40.0281,40.0478,39.9986,40.0183,84967.0
2025-01-28 12:00:00,40.66,40.66,40.58,40.59,133932.0,40.0281,40.0281,39.9494,39.9592,133932.0
2025-01-28 12:05:00,40.6,40.62,40.56,40.62,106213.0,39.9691,39.9888,39.9297,39.9888,106213.0
2025-01-28 12:10:00,40.61,40.62,40.56,40.57,124522.0,39.9789,39.9888,39.9297,39.9395,124522.0
2025-01-28 12:15:00,40.57,40.58,40.56,40.56,81121.0,39.9395,39.9494,39.9297,39.9297,81121.0
2025-01-28 12:20:00,40.56,40.61,40.55,40.61,78305.0,39.9297,39.9789,39.9199,39.9789,78305.0
2025-01-28 12:25:00,40.6,40.65,40.59,40.62,117969.0,39.9691,40.0183,39.9592,39.9888,117969.0
2025-01-28 12:30:00,40.63,40.67,40.62,40.64,88151.0,39.9986,40.038,39.9888,40.0085,88151.0
2025-01-28 12:35:00,40.63,40.65,40.61,40.62,77823.0,39.9986,40.0183,39.9789,39.9888,77823.0
2025-01-28 12:40:00,40.62,40.69,40.61,40.66,125255.0,39.9888,40.0577,39.9789,40.0281,125255.0
2025-01-28 12:45:00,40.66,40.68,40.63,40.67,135745.0,40.0281,40.0478,39.9986,40.038,135745.0
2025-01-28 12:50:00,40.66,40.68,40.65,40.66,94747.0,40.0281,40.0478,40.0183,40.0281,94747.0
2025-01-28 12:55:00,40.67,40.7,40.65,40.66,100043.0,40.038,40.0675,40.0183,40.0281,100043.0
2025-01-28 13:00:00,40.66,40.69,40.62,40.63,109842.0,40.0281,40.0577,39.9888,39.9986,109842.0
2025-01-28 13:05:00,40.63,40.63,40.55,40.56,149156.0,39.9986,39.9986,39.9199,39.9297,149156.0
2025-01-28 13:10:00,40.56,40.57,40.53,40.57,116732.0,39.9297,39.9395,39.9002,39.9395,116732.0
2025-01-28 13:15:00,40.57,40.58,40.54,40.57,127070.0,39.9395,39.9494,39.91,39.9395,127070.0
2025-01-28 13:20:00,40.58,40.61,40.56,40.59,128701.0,39.9494,39.9789,39.9297,39.9592,128701.0
2025-01-28 13:25:00,40.58,40.62,40.58,40.59,86719.0,39.9494,39.9888,39.9494,39.9592,86719.0
2025-01-28 13:30:00,40.59,40.62,40.59,40.61,87317.0,39.9592,39.9888,39.9592,39.9789,87317.0
2025-01-28 13:35:00,40.62,40.62,40.6,40.61,82839.0,39.9888,39.9888,39.9691,39.9789,82839.0
2025-01-28 13:40:00,40.61,40.63,40.59,40.61,93713.0,39.9789,39.9986,39.9592,39.9789,93713.0
2025-01-28 13:45:00,40.61,40.63,40.57,40.59,115052.0,39.9789,39.9986,39.9395,39.9592,115052.0
2025-01-28 13:50:00,40.59,40.6,40.56,40.59,137652.0,39.9592,39.9691,39.9297,39.9592,137652.0
2025-01-28 13:55:00,40.59,40.6,40.57,40.58,101766.0,39.9592,39.9691,39.9395,39.9494,101766.0
2025-01-28 14:00:00,40.58,40.58,40.55,40.55,80714.0,39.9494,39.9494,39.9199,39.9199,80714.0
2025-01-28 14:05:00,40.55,40.59,40.54,40.54,117137.0,39.9199,39.9592,39.91,39.91,117137.0
2025-01-28 14:10:00,40.55,40.55,40.51,40.51,85820.0,39.9199,39.9199,39.8805,39.8805,85820.0
2025-01-28 14:15:00,40.51,40.52,40.47,40.49,113415.0,39.8805,39.8903,39.8411,39.8608,113415.0
2025-01-28 14:20:00,40.48,40.51,40.47,40.5,107521.0,39.8509,39.8805,39.8411,39.8706,107521.0
2025-01-28 14:25:00,40.5,40.52,40.48,40.48,114661.0,39.8706,39.8903,39.8509,39.8509,114661.0
2025-01-28 14:30:00,40.48,40.49,40.44,40.45,79931.0,39.8509,39.8608,39.8116,39.8214,79931.0
2025-01-28 14:35:00,40.44,40.45,40.39,40.41,111732.0,39.8116,39.8214,39.7623,39.782,111732.0
2025-01-28 14:40:00,40.41,40.42,40.35,40.37,134121.0,39.782,39.7919,39.723,39.7427,134121.0
2025-01-28 14:45:00,40.37,40.39,40.36,40.37,177841.0,39.7427,39.7623,39.7328,39.7427,177841.0
2025-01-28 14:50:00,40.37,40.42,40.35,40.41,120572.0,39.7427,39.7919,39.723,39.782,120572.0
2025-01-28 14:55:00,40.41,40.42,40.39,40.4,98906.0,39.782,39.7919,39.7623,39.7722,98906.0
2025-01-28 15:00:00,40.4,40.43,40.39,40.41,107154.0,39.7722,39.8017,39.7623,39.782,107154.0
2025-01-28 15:05:00,40.41,40.44,40.4,40.43,114526.0,39.782,39.8116,39.7722,39.8017,114526.0
2025-01-28 15:10:00,40.44,40.46,40.42,40.44,128288.0,39.8116,39.8313,39.7919,39.8116,128288.0
2025-01-28 15:15:00,40.44,40.46,40.43,40.45,173028.0,39.8116,39.8313,39.8017,39.8214,173028.0
2025-01-28 15:20:00,40.45,40.46,40.41,40.41,125022.0,39.8214,39.8313,39.782,39.782,125022.0
2025-01-28 15:25:00,40.41,40.44,40.41,40.42,177213.0,39.782,39.8116,39.782,39.7919,177213.0
2025-01-28 15:30:00,40.41,40.45,40.41,40.41,140365.0,39.782,39.8214,39.782,39.782,140365.0
2025-01-28 15:35:00,40.41,40.43,40.39,40.42,170072.0,39.782,39.8017,39.7623,39.7919,170072.0
2025-01-28 15:40:00,40.43,40.44,40.39,40.41,233065.0,39.8017,39.8116,39.7623,39.782,233065.0
2025-01-28 15:45:00,40.41,40.47,40.37,40.47,197278.0,39.782,39.8411,39.7427,39.8411,197278.0
2025-01-28 15:50:00,40.47,40.55,40.46,40.48,320206.0,39.8411,39.9199,39.8313,39.8509,320206.0
2025-01-28 15:55:00,40.48,40.49,40.37,40.4,1160156.0,39.8509,39.8608,39.7427,39.7722,1160156.0
2025-01-29 09:30:00,40.82,40.88,40.67,40.72,709174.0,40.1857,40.2447,40.038,40.0872,709174.0
2025-01-29 09:35:00,40.72,40.72,40.57,40.61,273662.0,40.0872,40.0872,39.9395,39.9789,273662.0
2025-01-29 09:40:00,40.61,40.61,40.49,40.53,200679.0,39.9789,39.9789,39.8608,39.9002,200679.0
2025-01-29 09:45:00,40.54,40.58,40.49,40.55,195182.0,39.91,39.9494,39.8608,39.9199,195182.0
2025-01-29 09:50:00,40.56,40.59,40.49,40.52,144967.0,39.9297,39.9592,39.8608,39.8903,144967.0
2025-01-29 09:55:00,40.52,40.68,40.49,40.67,276034.0,39.8903,40.0478,39.8608,40.038,276034.0
2025-01-29 10:00:00,40.68,40.68,40.57,40.59,155372.0,40.0478,40.0478,39.9395,39.9592,155372.0
2025-01-29 10:05:00,40.59,40.62,40.52,40.54,145885.0,39.9592,39.9888,39.8903,39.91,145885.0
2025-01-29 10:10:00,40.54,40.59,40.51,40.59,129796.0,39.91,39.9592,39.8805,39.9592,129796.0
2025-01-29 10:15:00,40.59,40.6,40.54,40.55,183114.0,39.9592,39.9691,39.91,39.9199,183114.0
2025-01-29 10:20:00,40.55,40.57,40.53,40.57,108719.0,39.9199,39.9395,39.9002,39.9395,108719.0
2025-01-29 10:25:00,40.57,40.57,40.43,40.47,308638.0,39.9395,39.9395,39.8017,39.8411,308638.0
2025-01-29 10:30:00,40.47,40.47,40.35,40.39,346300.0,39.8411,39.8411,39.723,39.7623,346300.0
2025-01-29 10:35:00,40.39,40.4,40.32,40.34,314006.0,39.7623,39.7722,39.6934,39.7131,314006.0
2025-01-29 10:40:00,40.34,40.47,40.3,40.45,712856.0,39.7131,39.8411,39.6737,39.8214,712856.0
2025-01-29 10:45:00,40.45,40.45,40.32,40.33,168599.0,39.8214,39.8214,39.6934,39.7033,168599.0
2025-01-29 10:50:00,40.33,40.33,40.27,40.32,235597.0,39.7033,39.7033,39.6442,39.6934,235597.0
2025-01-29 10:55:00,40.32,40.4,40.31,40.34,221195.0,39.6934,39.7722,39.6836,39.7131,221195.0
2025-01-29 11:00:00,40.34,40.4,40.3,40.34,217538.0,39.7131,39.7722,39.6737,39.7131,217538.0
2025-01-29 11:05:00,40.34,40.38,40.32,40.35,155271.0,39.7131,39.7525,39.6934,39.723,155271.0
2025-01-29 11:10:00,40.35,40.37,40.31,40.32,126874.0,39.723,39.7427,39.6836,39.6934,126874.0
2025-01-29 11:15:00,40.32,40.32,40.21,40.26,405330.0,39.6934,39.6934,39.5851,39.6344,405330.0
2025-01-29 11:20:00,40.25,40.26,40.21,40.21,108423.0,39.6245,39.6344,39.5851,39.5851,108423.0
2025-01-29 11:25:00,40.22,40.29,40.21,40.29,199807.0,39.595,39.6639,39.5851,39.6639,199807.0
2025-01-29 11:30:00,40.29,40.3,40.22,40.23,203787.0,39.6639,39.6737,39.595,39.6048,203787.0
2025-01-29 11:35:00,40.24,40.24,40.2,40.2,156932.0,39.6147,39.6147,39.5753,39.5753,156932.0
2025-01-29 11:40:00,40.21,40.22,40.17,40.19,113703.0,39.5851,39.595,39.5458,39.5655,113703.0
2025-01-29 11:45:00,40.2,40.2,40.14,40.15,194246.0,39.5753,39.5753,39.5162,39.5261,194246.0
2025-01-29 11:50:00,40.15,40.16,40.1,40.14,220686.0,39.5261,39.5359,39.4769,39.5162,220686.0
2025-01-29 11:55:00,40.14,40.15,40.07,40.08,183044.0,39.5162,39.5261,39.4473,39.4572,183044.0
2025-01-29 12:00:00,40.08,40.12,40.05,40.12,90037.0,39.4572,39.4965,39.4276,39.4965,90037.0
2025-01-29 12:05:00,40.12,40.19,40.11,40.16,153427.0,39.4965,39.5655,39.4867,39.5359,153427.0
2025-01-29 12:10:00,40.17,40.2,40.16,40.2,47057.0,39.5458,39.5753,39.5359,39.5753,47057.0
2025-01-29 12:15:00,40.2,40.23,40.17,40.23,131303.0,39.5753,39.6048,39.5458,39.6048,131303.0
2025-01-29 12:20:00,40.23,40.27,40.22,40.25,122951.0,39.6048,39.6442,39.595,39.6245,122951.0
2025-01-29 12:25:00,40.25,40.26,40.2,40.21,83249.0,39.6245,39.6344,39.5753,39.5851,83249.0
2025-01-29 12:30:00,40.21,40.24,40.2,40.21,70831.0,39.5851,39.6147,39.5753,39.5851,70831.0
2025-01-29 12:35:00,40.21,40.24,40.2,40.23,70347.0,39.5851,39.6147,39.5753,39.6048,70347.0
2025-01-29 12:40:00,40.22,40.24,40.21,40.23,84384.0,39.595,39.6147,39.5851,39.6048,84384.0
2025-01-29 12:45:00,40.23,40.26,40.23,40.26,63976.0,39.6048,39.6344,39.6048,39.6344,63976.0
2025-01-29 12:50:00,40.25,40.26,40.22,40.23,55998.0,39.6245,39.6344,39.595,39.6048,55998.0
2025-01-29 12:55:00,40.24,40.26,40.22,40.25,97409.0,39.6147,39.6344,39.595,39.6245,97409.0
2025-01-29 13:00:00,40.25,40.28,40.24,40.27,96770.0,39.6245,39.6541,39.6147,39.6442,96770.0
2025-01-29 13:05:00,40.26,40.28,40.25,40.27,69764.0,39.6344,39.6541,39.6245,39.6442,69764.0
2025-01-29 13:10:00,40.26,40.32,40.26,40.32,223316.0,39.6344,39.6934,39.6344,39.6934,223316.0
2025-01-29 13:15:00,40.32,40.32,40.29,40.31,67616.0,39.6934,39.6934,39.6639,39.6836,67616.0
2025-01-29 13:20:00,40.32,40.33,40.26,40.27,72802.0,39.6934,39.7033,39.6344,39.6442,72802.0
2025-01-29 13:25:00,40.27,40.3,40.27,40.3,82775.0,39.6442,39.6737,39.6442,39.6737,82775.0
2025-01-29 13:30:00,40.3,40.32,40.29,40.32,63071.0,39.6737,39.6934,39.6639,39.6934,63071.0
2025-01-29 13:35:00,40.31,40.32,40.29,40.3,55115.0,39.6836,39.6934,39.6639,39.6737,55115.0
2025-01-29 13:40:00,40.3,40.32,40.3,40.32,69586.0,39.6737,39.6934,39.6737,39.6934,69586.0
2025-01-29 13:45:00,40.31,40.33,40.3,40.32,58940.0,39.6836,39.7033,39.6737,39.6934,58940.0
2025-01-29 13:50:00,40.33,40.34,40.28,40.29,103999.0,39.7033,39.7131,39.6541,39.6639,103999.0
2025-01-29 13:55:00,40.29,40.29,40.27,40.29,66045.0,39.6639,39.6639,39.6442,39.6639,66045.0
2025-01-29 14:00:00,40.28,40.32,40.21,40.23,245630.0,39.6541,39.6934,39.5851,39.6048,245630.0
2025-01-29 14:05:00,40.23,40.28,40.22,40.23,149383.0,39.6048,39.6541,39.595,39.6048,149383.0
2025-01-29 14:10:00,40.23,40.26,40.21,40.22,102830.0,39.6048,39.6344,39.5851,39.595,102830.0
2025-01-29 14:15:00,40.22,40.23,40.18,40.19,98768.0,39.595,39.6048,39.5556,39.5655,98768.0
2025-01-29 14:20:00,40.19,40.19,40.13,40.13,121840.0,39.5655,39.5655,39.5064,39.5064,121840.0
2025-01-29 14:25:00,40.14,40.16,40.12,40.16,69399.0,39.5162,39.5359,39.4965,39.5359,69399.0
2025-01-29 14:30:00,40.16,40.21,40.15,40.18,94926.0,39.5359,39.5851,39.5261,39.5556,94926.0
2025-01-29 14:35:00,40.19,40.22,40.16,40.19,125285.0,39.5655,39.595,39.5359,39.5655,125285.0
2025-01-29 14:40:00,40.19,40.21,40.14,40.15,103170.0,39.5655,39.5851,39.5162,39.5261,103170.0
2025-01-29 14:45:00,40.15,40.22,40.14,40.2,149555.0,39.5261,39.595,39.5162,39.5753,149555.0
2025-01-29 14:50:00,40.2,40.23,40.16,40.17,126017.0,39.5753,39.6048,39.5359,39.5458,126017.0
2025-01-29 14:55:00,40.17,40.18,40.15,40.15,120468.0,39.5458,39.5556,39.5261,39.5261,120468.0
2025-01-29 15:00:00,40.15,40.21,40.15,40.18,156107.0,39.5261,39.5851,39.5261,39.5556,156107.0
2025-01-29 15:05:00,40.18,40.22,40.16,40.22,107678.0,39.5556,39.595,39.5359,39.595,107678.0
2025-01-29 15:10:00,40.22,40.24,40.19,40.19,217673.0,39.595,39.6147,39.5655,39.5655,217673.0
2025-01-29 15:15:00,40.2,40.22,40.17,40.21,129489.0,39.5753,39.595,39.5458,39.5851,129489.0
2025-01-29 15:20:00,40.22,40.27,40.21,40.25,186799.0,39.595,39.6442,39.5851,39.6245,186799.0
2025-01-29 15:25:00,40.25,40.27,40.23,40.23,135030.0,39.6245,39.6442,39.6048,39.6048,135030.0
2025-01-29 15:30:00,40.23,40.27,40.21,40.23,190830.0,39.6048,39.6442,39.5851,39.6048,190830.0
2025-01-29 15:35:00,40.23,40.27,40.22,40.26,197452.0,39.6048,39.6442,39.595,39.6344,197452.0
2025-01-29 15:40:00,40.25,40.29,40.25,40.27,208909.0,39.6245,39.6639,39.6245,39.6442,208909.0
2025-01-29 15:45:00,40.27,40.29,40.25,40.27,407944.0,39.6442,39.6639,39.6245,39.6442,407944.0
2025-01-29 15:50:00,40.27,40.3,40.2,40.22,496500.0,39.6442,39.6737,39.5753,39.595,496500.0
2025-01-29 15:55:00,40.22,40.3,40.19,40.3,1595075.0,39.595,39.6737,39.5655,39.6737,1595075.0
2025-01-30 09:30:00,40.35,40.35,39.44,39.79,1459281.0,39.723,39.723,38.8271,39.1717,1459281.0
2025-01-30 09:35:00,39.79,40.01,39.7,39.84,549690.0,39.1717,39.3882,39.0831,39.2209,549690.0
2025-01-30 09:40:00,39.85,39.89,39.67,39.69,828315.0,39.2307,39.2701,39.0535,39.0732,828315.0
2025-01-30 09:45:00,39.69,39.71,39.51,39.52,422338.0,39.0732,39.0929,38.896,38.9059,422338.0
2025-01-30 09:50:00,39.52,39.53,39.3,39.32,652584.0,38.9059,38.9157,38.6893,38.709,652584.0
2025-01-30 09:55:00,39.32,39.33,39.16,39.22,1022063.0,38.709,38.7188,38.5515,38.6105,1022063.0
2025-01-30 10:00:00,39.22,39.4,39.21,39.34,556667.0,38.6105,38.7877,38.6007,38.7287,556667.0
2025-01-30 10:05:00,39.35,39.4,39.31,39.32,470078.0,38.7385,38.7877,38.6991,38.709,470078.0
2025-01-30 10:10:00,39.31,39.37,39.26,39.27,468167.0,38.6991,38.7582,38.6499,38.6597,468167.0
2025-01-30 10:15:00,39.27,39.47,39.26,39.43,362967.0,38.6597,38.8566,38.6499,38.8173,362967.0
2025-01-30 10:20:00,39.43,39.52,39.41,39.51,296997.0,38.8173,38.9059,38.7976,38.896,296997.0
2025-01-30 10:25:00,39.51,39.59,39.5,39.55,282205.0,38.896,38.9748,38.8862,38.9354,282205.0
2025-01-30 10:30:00,39.55,39.64,39.53,39.62,158665.0,38.9354,39.024,38.9157,39.0043,158665.0
2025-01-30 10:35:00,39.61,39.72,39.6,39.71,161558.0,38.9945,39.1028,38.9846,39.0929,161558.0
2025-01-30 10:40:00,39.7,39.74,39.67,39.69,116533.0,39.0831,39.1224,39.0535,39.0732,116533.0
2025-01-30 10:45:00,39.7,39.71,39.62,39.66,203581.0,39.0831,39.0929,39.0043,39.0437,203581.0
2025-01-30 10:50:00,39.66,39.73,39.64,39.72,346461.0,39.0437,39.1126,39.024,39.1028,346461.0
2025-01-30 10:55:00,39.72,39.73,39.64,39.72,161800.0,39.1028,39.1126,39.024,39.1028,161800.0
2025-01-30 11:00:00,39.72,39.72,39.65,39.66,145996.0,39.1028,39.1028,39.0338,39.0437,145996.0
2025-01-30 11:05:00,39.66,39.73,39.65,39.69,117731.0,39.0437,39.1126,39.0338,39.0732,117731.0
2025-01-30 11:10:00,39.7,39.74,39.69,39.73,149765.0,39.0831,39.1224,39.0732,39.1126,149765.0
2025-01-30 11:15:00,39.73,39.75,39.7,39.7,126278.0,39.1126,39.1323,39.0831,39.0831,126278.0
2025-01-30 11:20:00,39.7,39.82,39.7,39.73,259039.0,39.0831,39.2012,39.0831,39.1126,259039.0
2025-01-30 11:25:00,39.73,39.77,39.69,39.71,312239.0,39.1126,39.152,39.0732,39.0929,312239.0
2025-01-30 11:30:00,39.72,39.73,39.67,39.71,110456.0,39.1028,39.1126,39.0535,39.0929,110456.0
2025-01-30 11:35:00,39.71,39.74,39.69,39.71,84891.0,39.0929,39.1224,39.0732,39.0929,84891.0
2025-01-30 11:40:00,39.71,39.72,39.65,39.66,132067.0,39.0929,39.1028,39.0338,39.0437,132067.0
2025-01-30 11:45:00,39.66,39.67,39.61,39.62,87018.0,39.0437,39.0535,38.9945,39.0043,87018.0
2025-01-30 11:50:00,39.62,39.65,39.6,39.62,162758.0,39.0043,39.0338,38.9846,39.0043,162758.0
2025-01-30 11:55:00,39.63,39.64,39.55,39.56,201430.0,39.0142,39.024,38.9354,38.9452,201430.0
2025-01-30 12:00:00,39.57,39.58,39.53,39.54,150558.0,38.9551,38.9649,38.9157,38.9256,150558.0
2025-01-30 12:05:00,39.54,39.57,39.53,39.55,110489.0,38.9256,38.9551,38.9157,38.9354,110489.0
2025-01-30 12:10:00,39.55,39.67,39.55,39.66,120949.0,38.9354,39.0535,38.9354,39.0437,120949.0
2025-01-30 12:15:00,39.67,39.68,39.62,39.63,133884.0,39.0535,39.0634,39.0043,39.0142,133884.0
2025-01-30 12:20:00,39.63,39.64,39.6,39.63,75504.0,39.0142,39.024,38.9846,39.0142,75504.0
2025-01-30 12:25:00,39.62,39.63,39.56,39.58,148563.0,39.0043,39.0142,38.9452,38.9649,148563.0
2025-01-30 12:30:00,39.59,39.62,39.58,39.59,120063.0,38.9748,39.0043,38.9649,38.9748,120063.0
2025-01-30 12:35:00,39.59,39.64,39.59,39.63,79895.0,38.9748,39.024,38.9748,39.0142,79895.0
2025-01-30 12:40:00,39.63,39.65,39.62,39.64,69357.0,39.0142,39.0338,39.0043,39.024,69357.0
2025-01-30 12:45:00,39.65,39.65,39.61,39.62,78442.0,39.0338,39.0338,38.9945,39.0043,78442.0
2025-01-30 12:50:00,39.63,39.66,39.62,39.65,161927.0,39.0142,39.0437,39.0043,39.0338,161927.0
2025-01-30 12:55:00,39.66,39.68,39.63,39.65,92521.0,39.0437,39.0634,39.0142,39.0338,92521.0
2025-01-30 13:00:00,39.65,39.72,39.64,39.7,104674.0,39.0338,39.1028,39.024,39.0831,104674.0
2025-01-30 13:05:00,39.71,39.72,39.67,39.71,72185.0,39.0929,39.1028,39.0535,39.0929,72185.0
2025-01-30 13:10:00,39.71,39.71,39.67,39.69,100106.0,39.0929,39.0929,39.0535,39.0732,100106.0
2025-01-30 13:15:00,39.69,39.7,39.67,39.68,67528.0,39.0732,39.0831,39.0535,39.0634,67528.0
2025-01-30 13:20:00,39.69,39.7,39.67,39.68,93394.0,39.0732,39.0831,39.0535,39.0634,93394.0
2025-01-30 13:25:00,39.68,39.69,39.65,39.67,80540.0,39.0634,39.0732,39.0338,39.0535,80540.0
2025-01-30 13:30:00,39.67,39.69,39.66,39.69,135067.0,39.0535,39.0732,39.0437,39.0732,135067.0
2025-01-30 13:35:00,39.69,39.75,39.69,39.74,137236.0,39.0732,39.1323,39.0732,39.1224,137236.0
2025-01-30 13:40:00,39.74,39.75,39.72,39.74,94050.0,39.1224,39.1323,39.1028,39.1224,94050.0
2025-01-30 13:45:00,39.75,39.81,39.73,39.79,121722.0,39.1323,39.1914,39.1126,39.1717,121722.0
2025-01-30 13:50:00,39.8,39.82,39.79,39.8,79480.0,39.1815,39.2012,39.1717,39.1815,79480.0
2025-01-30 13:55:00,39.8,39.81,39.77,39.79,70044.0,39.1815,39.1914,39.152,39.1717,70044.0
2025-01-30 14:00:00,39.79,39.79,39.75,39.76,112256.0,39.1717,39.1717,39.1323,39.1421,112256.0
2025-01-30 14:05:00,39.76,39.77,39.75,39.76,90238.0,39.1421,39.152,39.1323,39.1421,90238.0
2025-01-30 14:10:00,39.76,39.77,39.72,39.73,102058.0,39.1421,39.152,39.1028,39.1126,102058.0
2025-01-30 14:15:00,39.73,39.74,39.7,39.71,107023.0,39.1126,39.1224,39.0831,39.0929,107023.0
2025-01-30 14:20:00,39.71,39.72,39.7,39.71,50989.0,39.0929,39.1028,39.0831,39.0929,50989.0
2025-01-30 14:25:00,39.72,39.73,39.7,39.72,89970.0,39.1028,39.1126,39.0831,39.1028,89970.0
2025-01-30 14:30:00,39.72,39.72,39.71,39.71,64840.0,39.1028,39.1028,39.0929,39.0929,64840.0
2025-01-30 14:35:00,39.72,39.72,39.65,39.66,181322.0,39.1028,39.1028,39.0338,39.0437,181322.0
2025-01-30 14:40:00,39.66,39.67,39.65,39.66,90128.0,39.0437,39.0535,39.0338,39.0437,90128.0
2025-01-30 14:45:00,39.66,39.68,39.65,39.66,85816.0,39.0437,39.0634,39.0338,39.0437,85816.0
2025-01-30 14:50:00,39.66,39.68,39.62,39.64,183912.0,39.0437,39.0634,39.0043,39.024,183912.0
2025-01-30 14:55:00,39.64,39.64,39.58,39.59,303169.0,39.024,39.024,38.9649,38.9748,303169.0
2025-01-30 15:00:00,39.59,39.6,39.56,39.58,265063.0,38.9748,38.9846,38.9452,38.9649,265063.0
2025-01-30 15:05:00,39.58,39.59,39.56,39.57,280222.0,38.9649,38.9748,38.9452,38.9551,280222.0
2025-01-30 15:10:00,39.57,39.57,39.53,39.54,298031.0,38.9551,38.9551,38.9157,38.9256,298031.0
2025-01-30 15:15:00,39.54,39.56,39.53,39.54,308788.0,38.9256,38.9452,38.9157,38.9256,308788.0
2025-01-30 15:20:00,39.55,39.55,39.51,39.55,343939.0,38.9354,38.9354,38.896,38.9354,343939.0
2025-01-30 15:25:00,39.55,39.55,39.51,39.53,330185.0,38.9354,38.9354,38.896,38.9157,330185.0
2025-01-30 15:30:00,39.52,39.55,39.51,39.54,250858.0,38.9059,38.9354,38.896,38.9256,250858.0
2025-01-30 15:35:00,39.53,39.54,39.41,39.42,256825.0,38.9157,38.9256,38.7976,38.8074,256825.0
2025-01-30 15:40:00,39.41,39.42,39.36,39.37,286577.0,38.7976,38.8074,38.7484,38.7582,286577.0
2025-01-30 15:45:00,39.37,39.49,39.36,39.49,203424.0,38.7582,38.8763,38.7484,38.8763,203424.0
2025-01-30 15:50:00,39.49,39.53,39.45,39.46,357228.0,38.8763,38.9157,38.837,38.8468,357228.0
2025-01-30 15:55:00,39.46,39.49,39.43,39.47,1171769.0,38.8468,38.8763,38.8173,38.8566,1171769.0
2025-01-31 09:30:00,39.57,39.75,39.51,39.64,712679.0,38.9551,39.1323,38.896,39.024,712679.0
2025-01-31 09:35:00,39.65,39.79,39.62,39.7,404461.0,39.0338,39.1717,39.0043,39.0831,404461.0
2025-01-31 09:40:00,39.7,39.75,39.65,39.69,209946.0,39.0831,39.1323,39.0338,39.0732,209946.0
2025-01-31 09:45:00,39.69,39.78,39.68,39.73,336994.0,39.0732,39.1618,39.0634,39.1126,336994.0
2025-01-31 09:50:00,39.73,39.81,39.71,39.8,256867.0,39.1126,39.1914,39.0929,39.1815,256867.0
2025-01-31 09:55:00,39.8,39.8,39.72,39.73,236417.0,39.1815,39.1815,39.1028,39.1126,236417.0
2025-01-31 10:00:00,39.74,39.76,39.66,39.75,274876.0,39.1224,39.1421,39.0437,39.1323,274876.0
2025-01-31 10:05:00,39.75,39.81,39.71,39.81,354782.0,39.1323,39.1914,39.0929,39.1914,354782.0
2025-01-31 10:10:00,39.81,39.9,39.79,39.88,220398.0,39.1914,39.28,39.1717,39.2603,220398.0
2025-01-31 10:15:00,39.88,39.88,39.83,39.87,179203.0,39.2603,39.2603,39.211,39.2504,179203.0
2025-01-31 10:20:00,39.88,39.88,39.8,39.83,218280.0,39.2603,39.2603,39.1815,39.211,218280.0
2025-01-31 10:25:00,39.83,39.87,39.82,39.84,159293.0,39.211,39.2504,39.2012,39.2209,159293.0
2025-01-31 10:30:00,39.84,39.91,39.83,39.84,371666.0,39.2209,39.2898,39.211,39.2209,371666.0
2025-01-31 10:35:00,39.84,39.89,39.83,39.88,226142.0,39.2209,39.2701,39.211,39.2603,226142.0
2025-01-31 10:40:00,39.88,39.93,39.87,39.9,283509.0,39.2603,39.3095,39.2504,39.28,283509.0
2025-01-31 10:45:00,39.89,39.94,39.86,39.87,343884.0,39.2701,39.3193,39.2406,39.2504,343884.0
2025-01-31 10:50:00,39.88,39.89,39.8,39.8,336065.0,39.2603,39.2701,39.1815,39.1815,336065.0
2025-01-31 10:55:00,39.81,39.81,39.7,39.73,213931.0,39.1914,39.1914,39.0831,39.1126,213931.0
2025-01-31 11:00:00,39.73,39.74,39.66,39.69,162704.0,39.1126,39.1224,39.0437,39.0732,162704.0
2025-01-31 11:05:00,39.69,39.74,39.68,39.73,136126.0,39.0732,39.1224,39.0634,39.1126,136126.0
2025-01-31 11:10:00,39.72,39.78,39.71,39.77,122450.0,39.1028,39.1618,39.0929,39.152,122450.0
2025-01-31 11:15:00,39.76,39.77,39.69,39.7,121879.0,39.1421,39.152,39.0732,39.0831,121879.0
2025-01-31 11:20:00,39.7,39.71,39.62,39.63,165254.0,39.0831,39.0929,39.0043,39.0142,165254.0
2025-01-31 11:25:00,39.64,39.68,39.63,39.66,164763.0,39.024,39.0634,39.0142,39.0437,164763.0
2025-01-31 11:30:00,39.66,39.69,39.64,39.67,102532.0,39.0437,39.0732,39.024,39.0535,102532.0
2025-01-31 11:35:00,39.66,39.69,39.65,39.69,124959.0,39.0437,39.0732,39.0338,39.0732,124959.0
2025-01-31 11:40:00,39.69,39.72,39.67,39.7,154211.0,39.0732,39.1028,39.0535,39.0831,154211.0
2025-01-31 11:45:00,39.7,39.71,39.64,39.68,176559.0,39.0831,39.0929,39.024,39.0634,176559.0
2025-01-31 11:50:00,39.67,39.68,39.64,39.66,252043.0,39.0535,39.0634,39.024,39.0437,252043.0
2025-01-31 11:55:00,39.66,39.67,39.62,39.62,128102.0,39.0437,39.0535,39.0043,39.0043,128102.0
2025-01-31 12:00:00,39.62,39.66,39.61,39.66,172142.0,39.0043,39.0437,38.9945,39.0437,172142.0
2025-01-31 12:05:00,39.66,39.7,39.64,39.66,186290.0,39.0437,39.0831,39.024,39.0437,186290.0
2025-01-31 12:10:00,39.67,39.68,39.53,39.54,239731.0,39.0535,39.0634,38.9157,38.9256,239731.0
2025-01-31 12:15:00,39.54,39.54,39.5,39.52,179438.0,38.9256,38.9256,38.8862,38.9059,179438.0
2025-01-31 12:20:00,39.52,39.56,39.52,39.54,97112.0,38.9059,38.9452,38.9059,38.9256,97112.0
2025-01-31 12:25:00,39.55,39.56,39.54,39.56,107572.0,38.9354,38.9452,38.9256,38.9452,107572.0
2025-01-31 12:30:00,39.55,39.58,39.55,39.58,180004.0,38.9354,38.9649,38.9354,38.9649,180004.0
2025-01-31 12:35:00,39.58,39.63,39.57,39.63,86557.0,38.9649,39.0142,38.9551,39.0142,86557.0
2025-01-31 12:40:00,39.63,39.64,39.61,39.62,112469.0,39.0142,39.024,38.9945,39.0043,112469.0
2025-01-31 12:45:00,39.61,39.63,39.58,39.59,97966.0,38.9945,39.0142,38.9649,38.9748,97966.0
2025-01-31 12:50:00,39.59,39.61,39.57,39.61,106041.0,38.9748,38.9945,38.9551,38.9945,106041.0
2025-01-31 12:55:00,39.6,39.63,39.6,39.61,120564.0,38.9846,39.0142,38.9846,38.9945,120564.0
2025-01-31 13:00:00,39.61,39.63,39.6,39.62,86100.0,38.9945,39.0142,38.9846,39.0043,86100.0
2025-01-31 13:05:00,39.62,39.64,39.6,39.63,120033.0,39.0043,39.024,38.9846,39.0142,120033.0
2025-01-31 13:10:00,39.63,39.64,39.62,39.63,149700.0,39.0142,39.024,39.0043,39.0142,149700.0
2025-01-31 13:15:00,39.64,39.64,39.57,39.58,142034.0,39.024,39.024,38.9551,38.9649,142034.0
2025-01-31 13:20:00,39.58,39.6,39.56,39.58,175928.0,38.9649,38.9846,38.9452,38.9649,175928.0
2025-01-31 13:25:00,39.58,39.63,39.53,39.62,228135.0,38.9649,39.0142,38.9157,39.0043,228135.0
2025-01-31 13:30:00,39.61,39.62,39.54,39.55,140288.0,38.9945,39.0043,38.9256,38.9354,140288.0
2025-01-31 13:35:00,39.54,39.57,39.5,39.51,177696.0,38.9256,38.9551,38.8862,38.896,177696.0
2025-01-31 13:40:00,39.51,39.53,39.48,39.52,188312.0,38.896,38.9157,38.8665,38.9059,188312.0
2025-01-31 13:45:00,39.52,39.52,39.47,39.52,156402.0,38.9059,38.9059,38.8566,38.9059,156402.0
2025-01-31 13:50:00,39.52,39.52,39.45,39.47,141620.0,38.9059,38.9059,38.837,38.8566,141620.0
2025-01-31 13:55:00,39.46,39.5,39.46,39.47,220153.0,38.8468,38.8862,38.8468,38.8566,220153.0
2025-01-31 14:00:00,39.46,39.47,39.4,39.42,205250.0,38.8468,38.8566,38.7877,38.8074,205250.0
2025-01-31 14:05:00,39.42,39.42,39.38,39.39,221832.0,38.8074,38.8074,38.768,38.7779,221832.0
2025-01-31 14:10:00,39.39,39.45,39.39,39.45,238043.0,38.7779,38.837,38.7779,38.837,238043.0
2025-01-31 14:15:00,39.45,39.46,39.43,39.43,120816.0,38.837,38.8468,38.8173,38.8173,120816.0
2025-01-31 14:20:00,39.44,39.45,39.37,39.4,269985.0,38.8271,38.837,38.7582,38.7877,269985.0
2025-01-31 14:25:00,39.4,39.42,39.39,39.4,174452.0,38.7877,38.8074,38.7779,38.7877,174452.0
2025-01-31 14:30:00,39.4,39.43,39.39,39.42,139936.0,38.7877,38.8173,38.7779,38.8074,139936.0
2025-01-31 14:35:00,39.41,39.44,39.41,39.43,122170.0,38.7976,38.8271,38.7976,38.8173,122170.0
2025-01-31 14:40:00,39.43,39.45,39.4,39.41,149996.0,38.8173,38.837,38.7877,38.7976,149996.0
2025-01-31 14:45:00,39.41,39.49,39.41,39.48,134817.0,38.7976,38.8763,38.7976,38.8665,134817.0
2025-01-31 14:50:00,39.48,39.48,39.44,39.46,168512.0,38.8665,38.8665,38.8271,38.8468,168512.0
2025-01-31 14:55:00,39.47,39.48,39.46,39.48,108560.0,38.8566,38.8665,38.8468,38.8665,108560.0
2025-01-31 15:00:00,39.48,39.48,39.37,39.37,214962.0,38.8665,38.8665,38.7582,38.7582,214962.0
2025-01-31 15:05:00,39.37,39.4,39.36,39.39,148535.0,38.7582,38.7877,38.7484,38.7779,148535.0
2025-01-31 15:10:00,39.39,39.43,39.38,39.41,212777.0,38.7779,38.8173,38.768,38.7976,212777.0
2025-01-31 15:15:00,39.41,39.45,39.4,39.44,258296.0,38.7976,38.837,38.7877,38.8271,258296.0
2025-01-31 15:20:00,39.44,39.45,39.4,39.41,296092.0,38.8271,38.837,38.7877,38.7976,296092.0
2025-01-31 15:25:00,39.4,39.43,39.4,39.41,194629.0,38.7877,38.8173,38.7877,38.7976,194629.0
2025-01-31 15:30:00,39.41,39.45,39.38,39.43,287835.0,38.7976,38.837,38.768,38.8173,287835.0
2025-01-31 15:35:00,39.43,39.43,39.38,39.4,388208.0,38.8173,38.8173,38.768,38.7877,388208.0
2025-01-31 15:40:00,39.4,39.43,39.37,39.4,366693.0,38.7877,38.8173,38.7582,38.7877,366693.0
2025-01-31 15:45:00,39.4,39.43,39.36,39.43,515799.0,38.7877,38.8173,38.7484,38.8173,515799.0
2025-01-31 15:50:00,39.42,39.43,39.28,39.32,1028210.0,38.8074,38.8173,38.6696,38.709,1028210.0
2025-01-31 15:55:00,39.32,39.42,39.32,39.39,1439436.0,38.709,38.8074,38.709,38.7779,1439436.0
2025-02-03 09:30:00,39.31,39.6,39.14,39.39,1521528.0,38.6991,38.9846,38.5318,38.7779,1521528.0
2025-02-03 09:35:00,39.39,39.62,39.36,39.62,413770.0,38.7779,39.0043,38.7484,39.0043,413770.0
2025-02-03 09:40:00,39.61,39.78,39.57,39.77,427847.0,38.9945,39.1618,38.9551,39.152,427847.0
2025-02-03 09:45:00,39.77,39.88,39.75,39.77,291231.0,39.152,39.2603,39.1323,39.152,291231.0
2025-02-03 09:50:00,39.77,39.77,39.61,39.69,227330.0,39.152,39.152,38.9945,39.0732,227330.0
2025-02-03 09:55:00,39.69,39.73,39.62,39.67,216343.0,39.0732,39.1126,39.0043,39.0535,216343.0
2025-02-03 10:00:00,39.67,39.73,39.6,39.64,231237.0,39.0535,39.1126,38.9846,39.024,231237.0
2025-02-03 10:05:00,39.64,39.74,39.63,39.66,175572.0,39.024,39.1224,39.0142,39.0437,175572.0
2025-02-03 10:10:00,39.66,39.73,39.63,39.71,140490.0,39.0437,39.1126,39.0142,39.0929,140490.0
2025-02-03 10:15:00,39.72,39.75,39.66,39.73,142154.0,39.1028,39.1323,39.0437,39.1126,142154.0
2025-02-03 10:20:00,39.73,39.95,39.7,39.9,311980.0,39.1126,39.3292,39.0831,39.28,311980.0
2025-02-03 10:25:00,39.89,39.91,39.78,39.84,204318.0,39.2701,39.2898,39.1618,39.2209,204318.0
2025-02-03 10:30:00,39.84,39.84,39.72,39.74,182551.0,39.2209,39.2209,39.1028,39.1224,182551.0
2025-02-03 10:35:00,39.74,39.76,39.69,39.71,215647.0,39.1224,39.1421,39.0732,39.0929,215647.0
2025-02-03 10:40:00,39.7,39.79,39.68,39.79,157560.0,39.0831,39.1717,39.0634,39.1717,157560.0
2025-02-03 10:45:00,39.79,39.84,39.75,39.8,172629.0,39.1717,39.2209,39.1323,39.1815,172629.0
2025-02-03 10:50:00,39.8,39.87,39.79,39.83,192313.0,39.1815,39.2504,39.1717,39.211,192313.0
2025-02-03 10:55:00,39.82,39.87,39.81,39.82,146824.0,39.2012,39.2504,39.1914,39.2012,146824.0
2025-02-03 11:00:00,39.82,39.85,39.75,39.8,180659.0,39.2012,39.2307,39.1323,39.1815,180659.0
2025-02-03 11:05:00,39.81,39.85,39.79,39.83,252542.0,39.1914,39.2307,39.1717,39.211,252542.0
2025-02-03 11:10:00,39.83,39.87,39.82,39.86,158673.0,39.211,39.2504,39.2012,39.2406,158673.0
2025-02-03 11:15:00,39.85,39.89,39.85,39.87,118484.0,39.2307,39.2701,39.2307,39.2504,118484.0
2025-02-03 11:20:00,39.87,39.93,39.85,39.91,162846.0,39.2504,39.3095,39.2307,39.2898,162846.0
2025-02-03 11:25:00,39.91,39.92,39.85,39.86,118165.0,39.2898,39.2996,39.2307,39.2406,118165.0
2025-02-03 11:30:00,39.86,39.9,39.82,39.84,134905.0,39.2406,39.28,39.2012,39.2209,134905.0
2025-02-03 11:35:00,39.84,39.87,39.81,39.84,125525.0,39.2209,39.2504,39.1914,39.2209,125525.0
2025-02-03 11:40:00,39.84,39.85,39.81,39.83,329342.0,39.2209,39.2307,39.1914,39.211,329342.0
2025-02-03 11:45:00,39.84,39.85,39.81,39.84,114841.0,39.2209,39.2307,39.1914,39.2209,114841.0
2025-02-03 11:50:00,39.84,39.85,39.81,39.82,83010.0,39.2209,39.2307,39.1914,39.2012,83010.0
2025-02-03 11:55:00,39.82,39.85,39.8,39.85,108606.0,39.2012,39.2307,39.1815,39.2307,108606.0
2025-02-03 12:00:00,39.85,39.86,39.81,39.83,109283.0,39.2307,39.2406,39.1914,39.211,109283.0
2025-02-03 12:05:00,39.83,39.86,39.81,39.83,163629.0,39.211,39.2406,39.1914,39.211,163629.0
2025-02-03 12:10:00,39.83,39.84,39.8,39.8,105784.0,39.211,39.2209,39.1815,39.1815,105784.0
2025-02-03 12:15:00,39.8,39.84,39.78,39.83,122048.0,39.1815,39.2209,39.1618,39.211,122048.0
2025-02-03 12:20:00,39.83,39.88,39.82,39.86,101898.0,39.211,39.2603,39.2012,39.2406,101898.0
2025-02-03 12:25:00,39.86,39.92,39.85,39.9,557302.0,39.2406,39.2996,39.2307,39.28,557302.0
2025-02-03 12:30:00,39.9,39.91,39.86,39.89,158096.0,39.28,39.2898,39.2406,39.2701,158096.0
2025-02-03 12:35:00,39.88,39.9,39.87,39.89,84876.0,39.2603,39.28,39.2504,39.2701,84876.0
2025-02-03 12:40:00,39.89,39.91,39.87,39.9,118310.0,39.2701,39.2898,39.2504,39.28,118310.0
2025-02-03 12:45:00,39.9,39.92,39.89,39.9,103087.0,39.28,39.2996,39.2701,39.28,103087.0
2025-02-03 12:50:00,39.91,39.97,39.9,39.96,148741.0,39.2898,39.3489,39.28,39.339,148741.0
2025-02-03 12:55:00,39.96,39.98,39.9,39.95,224172.0,39.339,39.3587,39.28,39.3292,224172.0
2025-02-03 13:00:00,39.95,39.95,39.9,39.94,111449.0,39.3292,39.3292,39.28,39.3193,111449.0
2025-02-03 13:05:00,39.94,39.96,39.91,39.91,111771.0,39.3193,39.339,39.2898,39.2898,111771.0
2025-02-03 13:10:00,39.92,39.98,39.91,39.96,132552.0,39.2996,39.3587,39.2898,39.339,132552.0
2025-02-03 13:15:00,39.96,40.0,39.95,39.98,224472.0,39.339,39.3784,39.3292,39.3587,224472.0
2025-02-03 13:20:00,39.98,40.04,39.98,40.04,228400.0,39.3587,39.4178,39.3587,39.4178,228400.0
2025-02-03 13:25:00,40.04,40.05,40.01,40.05,115520.0,39.4178,39.4276,39.3882,39.4276,115520.0
2025-02-03 13:30:00,40.05,40.09,40.04,40.09,151190.0,39.4276,39.467,39.4178,39.467,151190.0
2025-02-03 13:35:00,40.09,40.09,40.0,40.01,248293.0,39.467,39.467,39.3784,39.3882,248293.0
2025-02-03 13:40:00,40.01,40.03,40.0,40.02,115636.0,39.3882,39.4079,39.3784,39.3981,115636.0
2025-02-03 13:45:00,40.02,40.1,40.02,40.09,412342.0,39.3981,39.4769,39.3981,39.467,412342.0
2025-02-03 13:50:00,40.09,40.12,40.04,40.07,277160.0,39.467,39.4965,39.4178,39.4473,277160.0
2025-02-03 13:55:00,40.08,40.08,40.02,40.02,186962.0,39.4572,39.4572,39.3981,39.3981,186962.0
2025-02-03 14:00:00,40.02,40.03,39.98,40.02,155643.0,39.3981,39.4079,39.3587,39.3981,155643.0
2025-02-03 14:05:00,40.02,40.03,39.98,40.0,85697.0,39.3981,39.4079,39.3587,39.3784,85697.0
2025-02-03 14:10:00,40.0,40.01,39.96,39.97,100530.0,39.3784,39.3882,39.339,39.3489,100530.0
2025-02-03 14:15:00,39.97,39.97,39.9,39.94,115723.0,39.3489,39.3489,39.28,39.3193,115723.0
2025-02-03 14:20:00,39.94,39.96,39.92,39.96,77557.0,39.3193,39.339,39.2996,39.339,77557.0
2025-02-03 14:25:00,39.96,39.96,39.92,39.94,103796.0,39.339,39.339,39.2996,39.3193,103796.0
2025-02-03 14:30:00,39.94,39.97,39.93,39.94,83963.0,39.3193,39.3489,39.3095,39.3193,83963.0
2025-02-03 14:35:00,39.95,39.96,39.92,39.93,92281.0,39.3292,39.339,39.2996,39.3095,92281.0
2025-02-03 14:40:00,39.92,39.96,39.9,39.96,107781.0,39.2996,39.339,39.28,39.339,107781.0
2025-02-03 14:45:00,39.96,39.98,39.95,39.96,79418.0,39.339,39.3587,39.3292,39.339,79418.0
2025-02-03 14:50:00,39.96,39.97,39.94,39.96,76199.0,39.339,39.3489,39.3193,39.339,76199.0
2025-02-03 14:55:00,39.96,39.97,39.94,39.97,133811.0,39.339,39.3489,39.3193,39.3489,133811.0
2025-02-03 15:00:00,39.97,39.97,39.92,39.93,100840.0,39.3489,39.3489,39.2996,39.3095,100840.0
2025-02-03 15:05:00,39.93,39.94,39.92,39.94,69970.0,39.3095,39.3193,39.2996,39.3193,69970.0
2025-02-03 15:10:00,39.94,39.94,39.9,39.9,129353.0,39.3193,39.3193,39.28,39.28,129353.0
2025-02-03 15:15:00,39.91,39.92,39.88,39.89,145518.0,39.2898,39.2996,39.2603,39.2701,145518.0
2025-02-03 15:20:00,39.88,40.06,39.86,39.87,5409217.0,39.2603,39.4375,39.2406,39.2504,5409217.0
2025-02-03 15:25:00,39.87,39.97,39.87,39.96,209907.0,39.2504,39.3489,39.2504,39.339,209907.0
2025-02-03 15:30:00,39.95,40.0,39.93,39.98,155727.0,39.3292,39.3784,39.3095,39.3587,155727.0
2025-02-03 15:35:00,39.98,40.01,39.97,39.98,198580.0,39.3587,39.3882,39.3489,39.3587,198580.0
2025-02-03 15:40:00,39.98,40.0,39.95,39.99,238620.0,39.3587,39.3784,39.3292,39.3686,238620.0
2025-02-03 15:45:00,40.0,40.01,39.97,40.0,340333.0,39.3784,39.3882,39.3489,39.3784,340333.0
2025-02-03 15:50:00,40.0,40.06,39.99,40.02,657475.0,39.3784,39.4375,39.3686,39.3981,657475.0
2025-02-03 15:55:00,40.02,40.07,39.97,40.0,1535470.0,39.3981,39.4473,39.3489,39.3784,1535470.0
2025-02-04 09:30:00,39.78,39.83,39.68,39.7,587423.0,39.1618,39.211,39.0634,39.0831,587423.0
2025-02-04 09:35:00,39.7,39.75,39.6,39.65,202927.0,39.0831,39.1323,38.9846,39.0338,202927.0
2025-02-04 09:40:00,39.66,39.76,39.65,39.75,192449.0,39.0437,39.1421,39.0338,39.1323,192449.0
2025-02-04 09:45:00,39.73,39.75,39.68,39.72,142100.0,39.1126,39.1323,39.0634,39.1028,142100.0
2025-02-04 09:50:00,39.73,39.82,39.72,39.78,130531.0,39.1126,39.2012,39.1028,39.1618,130531.0
2025-02-04 09:55:00,39.79,39.8,39.75,39.76,206539.0,39.1717,39.1815,39.1323,39.1421,206539.0
2025-02-04 10:00:00,39.76,39.81,39.73,39.73,133957.0,39.1421,39.1914,39.1126,39.1126,133957.0
2025-02-04 10:05:00,39.73,39.76,39.65,39.66,150730.0,39.1126,39.1421,39.0338,39.0437,150730.0
2025-02-04 10:10:00,39.65,39.75,39.64,39.7,129884.0,39.0338,39.1323,39.024,39.0831,129884.0
2025-02-04 10:15:00,39.71,39.75,39.69,39.71,105130.0,39.0929,39.1323,39.0732,39.0929,105130.0
2025-02-04 10:20:00,39.71,39.73,39.66,39.68,110138.0,39.0929,39.1126,39.0437,39.0634,110138.0
2025-02-04 10:25:00,39.68,39.71,39.67,39.68,122143.0,39.0634,39.0929,39.0535,39.0634,122143.0
2025-02-04 10:30:00,39.68,39.73,39.67,39.68,122920.0,39.0634,39.1126,39.0535,39.0634,122920.0
2025-02-04 10:35:00,39.68,39.68,39.64,39.65,75496.0,39.0634,39.0634,39.024,39.0338,75496.0
2025-02-04 10:40:00,39.66,39.72,39.64,39.71,116838.0,39.0437,39.1028,39.024,39.0929,116838.0
2025-02-04 10:45:00,39.71,39.72,39.67,39.72,130258.0,39.0929,39.1028,39.0535,39.1028,130258.0
2025-02-04 10:50:00,39.72,39.75,39.71,39.74,117686.0,39.1028,39.1323,39.0929,39.1224,117686.0
2025-02-04 10:55:00,39.74,39.83,39.74,39.8,100212.0,39.1224,39.211,39.1224,39.1815,100212.0
2025-02-04 11:00:00,39.8,39.84,39.77,39.79,122681.0,39.1815,39.2209,39.152,39.1717,122681.0
2025-02-04 11:05:00,39.8,39.84,39.79,39.84,53724.0,39.1815,39.2209,39.1717,39.2209,53724.0
2025-02-04 11:10:00,39.84,39.85,39.8,39.85,121000.0,39.2209,39.2307,39.1815,39.2307,121000.0
2025-02-04 11:15:00,39.84,39.88,39.82,39.87,88939.0,39.2209,39.2603,39.2012,39.2504,88939.0
2025-02-04 11:20:00,39.86,39.87,39.84,39.87,67857.0,39.2406,39.2504,39.2209,39.2504,67857.0
2025-02-04 11:25:00,39.86,39.88,39.8,39.8,191393.0,39.2406,39.2603,39.1815,39.1815,191393.0
2025-02-04 11:30:00,39.8,39.84,39.79,39.82,89462.0,39.1815,39.2209,39.1717,39.2012,89462.0
2025-02-04 11:35:00,39.82,39.82,39.76,39.79,64410.0,39.2012,39.2012,39.1421,39.1717,64410.0
2025-02-04 11:40:00,39.79,39.8,39.73,39.75,148497.0,39.1717,39.1815,39.1126,39.1323,148497.0
2025-02-04 11:45:00,39.75,39.77,39.71,39.74,163864.0,39.1323,39.152,39.0929,39.1224,163864.0
2025-02-04 11:50:00,39.75,39.77,39.7,39.76,135269.0,39.1323,39.152,39.0831,39.1421,135269.0
2025-02-04 11:55:00,39.76,39.77,39.7,39.72,106333.0,39.1421,39.152,39.0831,39.1028,106333.0
2025-02-04 12:00:00,39.73,39.79,39.72,39.77,122431.0,39.1126,39.1717,39.1028,39.152,122431.0
2025-02-04 12:05:00,39.77,39.8,39.77,39.78,54077.0,39.152,39.1815,39.152,39.1618,54077.0
2025-02-04 12:10:00,39.77,39.79,39.77,39.77,66052.0,39.152,39.1717,39.152,39.152,66052.0
2025-02-04 12:15:00,39.77,39.79,39.74,39.75,77944.0,39.152,39.1717,39.1224,39.1323,77944.0
2025-02-04 12:20:00,39.76,39.76,39.73,39.74,88935.0,39.1421,39.1421,39.1126,39.1224,88935.0
2025-02-04 12:25:00,39.74,39.75,39.72,39.73,55044.0,39.1224,39.1323,39.1028,39.1126,55044.0
2025-02-04 12:30:00,39.73,39.77,39.72,39.76,80744.0,39.1126,39.152,39.1028,39.1421,80744.0
2025-02-04 12:35:00,39.77,39.79,39.75,39.76,73049.0,39.152,39.1717,39.1323,39.1421,73049.0
2025-02-04 12:40:00,39.75,39.78,39.74,39.76,114109.0,39.1323,39.1618,39.1224,39.1421,114109.0
2025-02-04 12:45:00,39.75,39.77,39.73,39.73,83054.0,39.1323,39.152,39.1126,39.1126,83054.0
2025-02-04 12:50:00,39.73,39.76,39.72,39.73,72569.0,39.1126,39.1421,39.1028,39.1126,72569.0
2025-02-04 12:55:00,39.73,39.77,39.73,39.76,66217.0,39.1126,39.152,39.1126,39.1421,66217.0
2025-02-04 13:00:00,39.75,39.79,39.75,39.79,57703.0,39.1323,39.1717,39.1323,39.1717,57703.0
2025-02-04 13:05:00,39.79,39.79,39.78,39.79,94565.0,39.1717,39.1717,39.1618,39.1717,94565.0
2025-02-04 13:10:00,39.79,39.79,39.77,39.77,117530.0,39.1717,39.1717,39.152,39.152,117530.0
2025-02-04 13:15:00,39.77,39.78,39.76,39.77,93658.0,39.152,39.1618,39.1421,39.152,93658.0
2025-02-04 13:20:00,39.77,39.78,39.72,39.73,83742.0,39.152,39.1618,39.1028,39.1126,83742.0
2025-02-04 13:25:00,39.73,39.74,39.71,39.71,78542.0,39.1126,39.1224,39.0929,39.0929,78542.0
2025-02-04 13:30:00,39.72,39.73,39.7,39.73,95608.0,39.1028,39.1126,39.0831,39.1126,95608.0
2025-02-04 13:35:00,39.73,39.74,39.69,39.7,96858.0,39.1126,39.1224,39.0732,39.0831,96858.0
2025-02-04 13:40:00,39.7,39.7,39.66,39.68,124961.0,39.0831,39.0831,39.0437,39.0634,124961.0
2025-02-04 13:45:00,39.68,39.69,39.66,39.69,82417.0,39.0634,39.0732,39.0437,39.0732,82417.0
2025-02-04 13:50:00,39.69,39.7,39.65,39.68,122417.0,39.0732,39.0831,39.0338,39.0634,122417.0
2025-02-04 13:55:00,39.68,39.68,39.65,39.66,81564.0,39.0634,39.0634,39.0338,39.0437,81564.0
2025-02-04 14:00:00,39.66,39.68,39.65,39.68,113206.0,39.0437,39.0634,39.0338,39.0634,113206.0
2025-02-04 14:05:00,39.68,39.71,39.67,39.71,137944.0,39.0634,39.0929,39.0535,39.0929,137944.0
2025-02-04 14:10:00,39.71,39.73,39.7,39.72,118830.0,39.0929,39.1126,39.0831,39.1028,118830.0
2025-02-04 14:15:00,39.73,39.8,39.72,39.72,262910.0,39.1126,39.1815,39.1028,39.1028,262910.0
2025-02-04 14:20:00,39.72,39.75,39.72,39.73,119307.0,39.1028,39.1323,39.1028,39.1126,119307.0
2025-02-04 14:25:00,39.73,39.74,39.71,39.72,100891.0,39.1126,39.1224,39.0929,39.1028,100891.0
2025-02-04 14:30:00,39.72,39.74,39.71,39.73,126988.0,39.1028,39.1224,39.0929,39.1126,126988.0
2025-02-04 14:35:00,39.74,39.75,39.72,39.73,99364.0,39.1224,39.1323,39.1028,39.1126,99364.0
2025-02-04 14:40:00,39.74,39.74,39.68,39.69,125496.0,39.1224,39.1224,39.0634,39.0732,125496.0
2025-02-04 14:45:00,39.69,39.7,39.64,39.7,218292.0,39.0732,39.0831,39.024,39.0831,218292.0
2025-02-04 14:50:00,39.7,39.72,39.69,39.71,124572.0,39.0831,39.1028,39.0732,39.0929,124572.0
2025-02-04 14:55:00,39.72,39.72,39.69,39.71,154048.0,39.1028,39.1028,39.0732,39.0929,154048.0
2025-02-04 15:00:00,39.71,39.71,39.66,39.69,269259.0,39.0929,39.0929,39.0437,39.0732,269259.0
2025-02-04 15:05:00,39.69,39.71,39.68,39.68,136647.0,39.0732,39.0929,39.0634,39.0634,136647.0
2025-02-04 15:10:00,39.69,39.7,39.68,39.7,113425.0,39.0732,39.0831,39.0634,39.0831,113425.0
2025-02-04 15:15:00,39.7,39.71,39.67,39.68,174454.0,39.0831,39.0929,39.0535,39.0634,174454.0
2025-02-04 15:20:00,39.68,39.7,39.67,39.68,138455.0,39.0634,39.0831,39.0535,39.0634,138455.0
2025-02-04 15:25:00,39.69,39.7,39.66,39.7,173716.0,39.0732,39.0831,39.0437,39.0831,173716.0
2025-02-04 15:30:00,39.7,39.71,39.69,39.69,157183.0,39.0831,39.0929,39.0732,39.0732,157183.0
2025-02-04 15:35:00,39.7,39.7,39.67,39.7,166542.0,39.0831,39.0831,39.0535,39.0831,166542.0
2025-02-04 15:40:00,39.7,39.71,39.68,39.71,167408.0,39.0831,39.0929,39.0634,39.0929,167408.0
2025-02-04 15:45:00,39.71,39.76,39.69,39.76,336904.0,39.0929,39.1421,39.0732,39.1421,336904.0
2025-02-04 15:50:00,39.75,39.8,39.74,39.77,395201.0,39.1323,39.1815,39.1224,39.152,395201.0
2025-02-04 15:55:00,39.77,39.83,39.73,39.8,1454147.0,39.152,39.211,39.1126,39.1815,1454147.0
2025-02-05 09:30:00,40.13,40.31,40.0,40.19,1214795.0,39.5064,39.6836,39.3784,39.5655,1214795.0
2025-02-05 09:35:00,40.2,40.23,40.02,40.1,552429.0,39.5753,39.6048,39.3981,39.4769,552429.0
2025-02-05 09:40:00,40.11,40.15,40.01,40.02,247860.0,39.4867,39.5261,39.3882,39.3981,247860.0
2025-02-05 09:45:00,40.01,40.03,39.96,40.0,107895.0,39.3882,39.4079,39.339,39.3784,107895.0
2025-02-05 09:50:00,40.0,40.02,39.92,39.95,176488.0,39.3784,39.3981,39.2996,39.3292,176488.0
2025-02-05 09:55:00,39.95,39.96,39.9,39.92,149013.0,39.3292,39.339,39.28,39.2996,149013.0
2025-02-05 10:00:00,39.92,39.96,39.81,39.81,155445.0,39.2996,39.339,39.1914,39.1914,155445.0
2025-02-05 10:05:00,39.81,39.92,39.81,39.89,146782.0,39.1914,39.2996,39.1914,39.2701,146782.0
2025-02-05 10:10:00,39.89,39.97,39.87,39.93,119351.0,39.2701,39.3489,39.2504,39.3095,119351.0
2025-02-05 10:15:00,39.93,40.05,39.92,40.04,121427.0,39.3095,39.4276,39.2996,39.4178,121427.0
2025-02-05 10:20:00,40.04,40.08,40.03,40.05,124504.0,39.4178,39.4572,39.4079,39.4276,124504.0
2025-02-05 10:25:00,40.06,40.11,40.05,40.09,93827.0,39.4375,39.4867,39.4276,39.467,93827.0
2025-02-05 10:30:00,40.09,40.09,40.01,40.04,87541.0,39.467,39.467,39.3882,39.4178,87541.0
2025-02-05 10:35:00,40.04,40.06,39.99,40.01,77358.0,39.4178,39.4375,39.3686,39.3882,77358.0
2025-02-05 10:40:00,40.0,40.02,39.97,40.02,82677.0,39.3784,39.3981,39.3489,39.3981,82677.0
2025-02-05 10:45:00,40.02,40.03,39.98,39.99,74145.0,39.3981,39.4079,39.3587,39.3686,74145.0
2025-02-05 10:50:00,39.99,40.01,39.95,39.96,55458.0,39.3686,39.3882,39.3292,39.339,55458.0
2025-02-05 10:55:00,39.96,39.99,39.95,39.96,70480.0,39.339,39.3686,39.3292,39.339,70480.0
2025-02-05 11:00:00,39.97,39.98,39.91,39.95,85869.0,39.3489,39.3587,39.2898,39.3292,85869.0
2025-02-05 11:05:00,39.95,39.95,39.92,39.95,65201.0,39.3292,39.3292,39.2996,39.3292,65201.0
2025-02-05 11:10:00,39.94,39.94,39.9,39.94,72208.0,39.3193,39.3193,39.28,39.3193,72208.0
2025-02-05 11:15:00,39.93,40.0,39.93,39.99,66331.0,39.3095,39.3784,39.3095,39.3686,66331.0
2025-02-05 11:20:00,39.99,40.06,39.97,40.05,131232.0,39.3686,39.4375,39.3489,39.4276,131232.0
2025-02-05 11:25:00,40.05,40.08,40.05,40.08,71174.0,39.4276,39.4572,39.4276,39.4572,71174.0
2025-02-05 11:30:00,40.08,40.09,40.04,40.07,113133.0,39.4572,39.467,39.4178,39.4473,113133.0
2025-02-05 11:35:00,40.07,40.07,40.01,40.01,59757.0,39.4473,39.4473,39.3882,39.3882,59757.0
2025-02-05 11:40:00,40.01,40.02,39.99,40.02,63499.0,39.3882,39.3981,39.3686,39.3981,63499.0
2025-02-05 11:45:00,40.02,40.02,39.94,39.96,165289.0,39.3981,39.3981,39.3193,39.339,165289.0
2025-02-05 11:50:00,39.97,40.02,39.94,39.95,87273.0,39.3489,39.3981,39.3193,39.3292,87273.0
2025-02-05 11:55:00,39.95,39.95,39.92,39.93,34992.0,39.3292,39.3292,39.2996,39.3095,34992.0
2025-02-05 12:00:00,39.93,39.94,39.9,39.91,77243.0,39.3095,39.3193,39.28,39.2898,77243.0
2025-02-05 12:05:00,39.91,39.94,39.9,39.93,58290.0,39.2898,39.3193,39.28,39.3095,58290.0
2025-02-05 12:10:00,39.93,39.94,39.91,39.91,72382.0,39.3095,39.3193,39.2898,39.2898,72382.0
2025-02-05 12:15:00,39.91,39.95,39.91,39.92,59795.0,39.2898,39.3292,39.2898,39.2996,59795.0
2025-02-05 12:20:00,39.93,39.94,39.89,39.9,116542.0,39.3095,39.3193,39.2701,39.28,116542.0
2025-02-05 12:25:00,39.89,39.91,39.88,39.89,68298.0,39.2701,39.2898,39.2603,39.2701,68298.0
2025-02-05 12:30:00,39.9,39.93,39.88,39.91,66952.0,39.28,39.3095,39.2603,39.2898,66952.0
2025-02-05 12:35:00,39.91,39.92,39.88,39.91,59582.0,39.2898,39.2996,39.2603,39.2898,59582.0
2025-02-05 12:40:00,39.9,39.91,39.89,39.9,74414.0,39.28,39.2898,39.2701,39.28,74414.0
2025-02-05 12:45:00,39.9,39.91,39.88,39.89,36756.0,39.28,39.2898,39.2603,39.2701,36756.0
2025-02-05 12:50:00,39.9,39.9,39.86,39.87,50942.0,39.28,39.28,39.2406,39.2504,50942.0
2025-02-05 12:55:00,39.88,39.9,39.87,39.89,41659.0,39.2603,39.28,39.2504,39.2701,41659.0
2025-02-05 13:00:00,39.89,39.91,39.88,39.89,63770.0,39.2701,39.2898,39.2603,39.2701,63770.0
2025-02-05 13:05:00,39.9,39.91,39.88,39.9,50733.0,39.28,39.2898,39.2603,39.28,50733.0
2025-02-05 13:10:00,39.9,39.92,39.88,39.91,56977.0,39.28,39.2996,39.2603,39.2898,56977.0
2025-02-05 13:15:00,39.91,39.92,39.89,39.92,52358.0,39.2898,39.2996,39.2701,39.2996,52358.0
2025-02-05 13:20:00,39.92,39.93,39.9,39.92,82235.0,39.2996,39.3095,39.28,39.2996,82235.0
2025-02-05 13:25:00,39.93,39.93,39.9,39.93,46811.0,39.3095,39.3095,39.28,39.3095,46811.0
2025-02-05 13:30:00,39.92,39.97,39.92,39.96,77135.0,39.2996,39.3489,39.2996,39.339,77135.0
2025-02-05 13:35:00,39.96,39.96,39.92,39.95,83035.0,39.339,39.339,39.2996,39.3292,83035.0
2025-02-05 13:40:00,39.94,39.95,39.92,39.94,76945.0,39.3193,39.3292,39.2996,39.3193,76945.0
2025-02-05 13:45:00,39.95,39.98,39.94,39.96,89450.0,39.3292,39.3587,39.3193,39.339,89450.0
2025-02-05 13:50:00,39.96,39.97,39.92,39.93,70063.0,39.339,39.3489,39.2996,39.3095,70063.0
2025-02-05 13:55:00,39.93,39.94,39.9,39.91,62976.0,39.3095,39.3193,39.28,39.2898,62976.0
2025-02-05 14:00:00,39.91,39.97,39.91,39.97,109624.0,39.2898,39.3489,39.2898,39.3489,109624.0
2025-02-05 14:05:00,39.97,39.98,39.95,39.96,54468.0,39.3489,39.3587,39.3292,39.339,54468.0
2025-02-05 14:10:00,39.96,39.98,39.95,39.98,62299.0,39.339,39.3587,39.3292,39.3587,62299.0
2025-02-05 14:15:00,39.97,40.01,39.97,40.01,61278.0,39.3489,39.3882,39.3489,39.3882,61278.0
2025-02-05 14:20:00,40.01,40.02,39.99,39.99,66950.0,39.3882,39.3981,39.3686,39.3686,66950.0
2025-02-05 14:25:00,39.99,40.02,39.99,40.01,66042.0,39.3686,39.3981,39.3686,39.3882,66042.0
2025-02-05 14:30:00,40.01,40.02,40.0,40.01,43265.0,39.3882,39.3981,39.3784,39.3882,43265.0
2025-02-05 14:35:00,40.0,40.04,40.0,40.02,104599.0,39.3784,39.4178,39.3784,39.3981,104599.0
2025-02-05 14:40:00,40.01,40.05,40.0,40.04,91431.0,39.3882,39.4276,39.3784,39.4178,91431.0
2025-02-05 14:45:00,40.05,40.05,40.02,40.04,78815.0,39.4276,39.4276,39.3981,39.4178,78815.0
2025-02-05 14:50:00,40.03,40.06,40.03,40.04,180745.0,39.4079,39.4375,39.4079,39.4178,180745.0
2025-02-05 14:55:00,40.04,40.05,40.01,40.02,88074.0,39.4178,39.4276,39.3882,39.3981,88074.0
2025-02-05 15:00:00,40.03,40.04,40.0,40.01,129268.0,39.4079,39.4178,39.3784,39.3882,129268.0
2025-02-05 15:05:00,40.01,40.08,40.0,40.06,98978.0,39.3882,39.4572,39.3784,39.4375,98978.0
2025-02-05 15:10:00,40.05,40.09,40.05,40.08,78351.0,39.4276,39.467,39.4276,39.4572,78351.0
2025-02-05 15:15:00,40.08,40.08,40.02,40.05,121095.0,39.4572,39.4572,39.3981,39.4276,121095.0
2025-02-05 15:20:00,40.05,40.06,40.03,40.05,135100.0,39.4276,39.4375,39.4079,39.4276,135100.0
2025-02-05 15:25:00,40.05,40.06,40.0,40.0,172318.0,39.4276,39.4375,39.3784,39.3784,172318.0
2025-02-05 15:30:00,40.0,40.02,39.98,40.02,146552.0,39.3784,39.3981,39.3587,39.3981,146552.0
2025-02-05 15:35:00,40.02,40.03,39.99,40.01,141128.0,39.3981,39.4079,39.3686,39.3882,141128.0
2025-02-05 15:40:00,40.01,40.03,39.99,40.02,171406.0,39.3882,39.4079,39.3686,39.3981,171406.0
2025-02-05 15:45:00,40.02,40.02,39.99,40.0,212674.0,39.3981,39.3981,39.3686,39.3784,212674.0
2025-02-05 15:50:00,40.01,40.07,40.01,40.07,293075.0,39.3882,39.4473,39.3882,39.4473,293075.0
2025-02-05 15:55:00,40.07,40.16,40.05,40.12,1048883.0,39.4473,39.5359,39.4276,39.4965,1048883.0
2025-02-06 09:30:00,40.23,40.29,40.01,40.05,419468.0,39.6048,39.6639,39.3882,39.4276,419468.0
2025-02-06 09:35:00,40.05,40.06,39.93,39.94,159425.0,39.4276,39.4375,39.3095,39.3193,159425.0
2025-02-06 09:40:00,39.94,39.98,39.87,39.94,215189.0,39.3193,39.3587,39.2504,39.3193,215189.0
2025-02-06 09:45:00,39.93,39.99,39.92,39.98,299151.0,39.3095,39.3686,39.2996,39.3587,299151.0
2025-02-06 09:50:00,39.97,39.99,39.83,39.87,140198.0,39.3489,39.3686,39.211,39.2504,140198.0
2025-02-06 09:55:00,39.87,39.88,39.82,39.84,114375.0,39.2504,39.2603,39.2012,39.2209,114375.0
2025-02-06 10:00:00,39.84,39.9,39.84,39.88,145388.0,39.2209,39.28,39.2209,39.2603,145388.0
2025-02-06 10:05:00,39.88,39.88,39.83,39.84,126508.0,39.2603,39.2603,39.211,39.2209,126508.0
2025-02-06 10:10:00,39.83,39.84,39.75,39.77,262256.0,39.211,39.2209,39.1323,39.152,262256.0
2025-02-06 10:15:00,39.77,39.81,39.72,39.75,177861.0,39.152,39.1914,39.1028,39.1323,177861.0
2025-02-06 10:20:00,39.74,39.79,39.74,39.75,84948.0,39.1224,39.1717,39.1224,39.1323,84948.0
2025-02-06 10:25:00,39.76,39.79,39.74,39.76,130667.0,39.1421,39.1717,39.1224,39.1421,130667.0
2025-02-06 10:30:00,39.75,39.81,39.75,39.79,84125.0,39.1323,39.1914,39.1323,39.1717,84125.0
2025-02-06 10:35:00,39.79,39.85,39.77,39.8,206126.0,39.1717,39.2307,39.152,39.1815,206126.0
2025-02-06 10:40:00,39.8,39.85,39.8,39.81,85665.0,39.1815,39.2307,39.1815,39.1914,85665.0
2025-02-06 10:45:00,39.82,39.82,39.75,39.8,157743.0,39.2012,39.2012,39.1323,39.1815,157743.0
2025-02-06 10:50:00,39.8,39.83,39.76,39.77,68095.0,39.1815,39.211,39.1421,39.152,68095.0
2025-02-06 10:55:00,39.76,39.79,39.73,39.77,111288.0,39.1421,39.1717,39.1126,39.152,111288.0
2025-02-06 11:00:00,39.78,39.82,39.77,39.8,107239.0,39.1618,39.2012,39.152,39.1815,107239.0
2025-02-06 11:05:00,39.8,39.82,39.77,39.8,71679.0,39.1815,39.2012,39.152,39.1815,71679.0
2025-02-06 11:10:00,39.8,39.84,39.79,39.82,75351.0,39.1815,39.2209,39.1717,39.2012,75351.0
2025-02-06 11:15:00,39.81,39.82,39.79,39.8,71618.0,39.1914,39.2012,39.1717,39.1815,71618.0
2025-02-06 11:20:00,39.8,39.81,39.73,39.76,160522.0,39.1815,39.1914,39.1126,39.1421,160522.0
2025-02-06 11:25:00,39.77,39.78,39.74,39.75,92562.0,39.152,39.1618,39.1224,39.1323,92562.0
2025-02-06 11:30:00,39.74,39.77,39.73,39.75,118282.0,39.1224,39.152,39.1126,39.1323,118282.0
2025-02-06 11:35:00,39.75,39.79,39.74,39.78,126035.0,39.1323,39.1717,39.1224,39.1618,126035.0
2025-02-06 11:40:00,39.77,39.79,39.75,39.79,81051.0,39.152,39.1717,39.1323,39.1717,81051.0
2025-02-06 11:45:00,39.78,39.79,39.75,39.76,124532.0,39.1618,39.1717,39.1323,39.1421,124532.0
2025-02-06 11:50:00,39.77,39.77,39.68,39.69,171177.0,39.152,39.152,39.0634,39.0732,171177.0
2025-02-06 11:55:00,39.7,39.72,39.67,39.7,129886.0,39.0831,39.1028,39.0535,39.0831,129886.0
2025-02-06 12:00:00,39.71,39.76,39.68,39.76,89524.0,39.0929,39.1421,39.0634,39.1421,89524.0
2025-02-06 12:05:00,39.76,39.78,39.75,39.77,89764.0,39.1421,39.1618,39.1323,39.152,89764.0
2025-02-06 12:10:00,39.77,39.77,39.74,39.75,61481.0,39.152,39.152,39.1224,39.1323,61481.0
2025-02-06 12:15:00,39.75,39.78,39.74,39.77,104305.0,39.1323,39.1618,39.1224,39.152,104305.0
2025-02-06 12:20:00,39.77,39.8,39.76,39.78,143948.0,39.152,39.1815,39.1421,39.1618,143948.0
2025-02-06 12:25:00,39.79,39.8,39.77,39.79,61479.0,39.1717,39.1815,39.152,39.1717,61479.0
2025-02-06 12:30:00,39.8,39.81,39.78,39.8,90614.0,39.1815,39.1914,39.1618,39.1815,90614.0
2025-02-06 12:35:00,39.81,39.84,39.8,39.83,66871.0,39.1914,39.2209,39.1815,39.211,66871.0
2025-02-06 12:40:00,39.84,39.85,39.82,39.84,58751.0,39.2209,39.2307,39.2012,39.2209,58751.0
2025-02-06 12:45:00,39.84,39.87,39.84,39.87,63525.0,39.2209,39.2504,39.2209,39.2504,63525.0
2025-02-06 12:50:00,39.87,39.88,39.85,39.85,73879.0,39.2504,39.2603,39.2307,39.2307,73879.0
2025-02-06 12:55:00,39.85,39.89,39.85,39.89,64922.0,39.2307,39.2701,39.2307,39.2701,64922.0
2025-02-06 13:00:00,39.88,39.92,39.86,39.91,83503.0,39.2603,39.2996,39.2406,39.2898,83503.0
2025-02-06 13:05:00,39.91,39.94,39.86,39.86,91367.0,39.2898,39.3193,39.2406,39.2406,91367.0
2025-02-06 13:10:00,39.87,39.9,39.86,39.87,97972.0,39.2504,39.28,39.2406,39.2504,97972.0
2025-02-06 13:15:00,39.88,39.91,39.87,39.9,67099.0,39.2603,39.2898,39.2504,39.28,67099.0
2025-02-06 13:20:00,39.9,39.91,39.88,39.89,58538.0,39.28,39.2898,39.2603,39.2701,58538.0
2025-02-06 13:25:00,39.89,39.91,39.86,39.88,103260.0,39.2701,39.2898,39.2406,39.2603,103260.0
2025-02-06 13:30:00,39.88,39.91,39.87,39.9,41757.0,39.2603,39.2898,39.2504,39.28,41757.0
2025-02-06 13:35:00,39.9,39.9,39.87,39.89,61322.0,39.28,39.28,39.2504,39.2701,61322.0
2025-02-06 13:40:00,39.89,39.9,39.88,39.89,79938.0,39.2701,39.28,39.2603,39.2701,79938.0
2025-02-06 13:45:00,39.89,39.9,39.86,39.88,65834.0,39.2701,39.28,39.2406,39.2603,65834.0
2025-02-06 13:50:00,39.88,39.91,39.85,39.87,115515.0,39.2603,39.2898,39.2307,39.2504,115515.0
2025-02-06 13:55:00,39.88,39.88,39.85,39.87,61483.0,39.2603,39.2603,39.2307,39.2504,61483.0
2025-02-06 14:00:00,39.86,39.88,39.85,39.87,85218.0,39.2406,39.2603,39.2307,39.2504,85218.0
2025-02-06 14:05:00,39.87,39.87,39.84,39.86,68612.0,39.2504,39.2504,39.2209,39.2406,68612.0
2025-02-06 14:10:00,39.86,39.89,39.85,39.85,84911.0,39.2406,39.2701,39.2307,39.2307,84911.0
2025-02-06 14:15:00,39.86,39.89,39.84,39.87,64440.0,39.2406,39.2701,39.2209,39.2504,64440.0
2025-02-06 14:20:00,39.87,39.9,39.86,39.9,98633.0,39.2504,39.28,39.2406,39.28,98633.0
2025-02-06 14:25:00,39.9,39.91,39.88,39.88,134041.0,39.28,39.2898,39.2603,39.2603,134041.0
2025-02-06 14:30:00,39.88,39.88,39.77,39.79,98253.0,39.2603,39.2603,39.152,39.1717,98253.0
2025-02-06 14:35:00,39.79,39.8,39.76,39.8,144120.0,39.1717,39.1815,39.1421,39.1815,144120.0
2025-02-06 14:40:00,39.8,39.81,39.78,39.8,124158.0,39.1815,39.1914,39.1618,39.1815,124158.0
2025-02-06 14:45:00,39.8,39.82,39.77,39.79,162648.0,39.1815,39.2012,39.152,39.1717,162648.0
2025-02-06 14:50:00,39.79,39.81,39.77,39.79,114860.0,39.1717,39.1914,39.152,39.1717,114860.0
2025-02-06 14:55:00,39.79,39.81,39.76,39.77,109178.0,39.1717,39.1914,39.1421,39.152,109178.0
2025-02-06 15:00:00,39.77,39.82,39.74,39.81,150214.0,39.152,39.2012,39.1224,39.1914,150214.0
2025-02-06 15:05:00,39.81,39.85,39.81,39.84,82590.0,39.1914,39.2307,39.1914,39.2209,82590.0
2025-02-06 15:10:00,39.84,39.89,39.84,39.89,117525.0,39.2209,39.2701,39.2209,39.2701,117525.0
2025-02-06 15:15:00,39.88,39.89,39.85,39.87,142049.0,39.2603,39.2701,39.2307,39.2504,142049.0
2025-02-06 15:20:00,39.86,39.88,39.85,39.87,129076.0,39.2406,39.2603,39.2307,39.2504,129076.0
2025-02-06 15:25:00,39.88,39.89,39.87,39.88,89760.0,39.2603,39.2701,39.2504,39.2603,89760.0
2025-02-06 15:30:00,39.88,39.89,39.83,39.84,169000.0,39.2603,39.2701,39.211,39.2209,169000.0
2025-02-06 15:35:00,39.85,39.87,39.83,39.85,162395.0,39.2307,39.2504,39.211,39.2307,162395.0
2025-02-06 15:40:00,39.85,39.87,39.84,39.85,173496.0,39.2307,39.2504,39.2209,39.2307,173496.0
2025-02-06 15:45:00,39.85,39.88,39.83,39.88,201028.0,39.2307,39.2603,39.211,39.2603,201028.0
2025-02-06 15:50:00,39.88,39.91,39.85,39.9,490050.0,39.2603,39.2898,39.2307,39.28,490050.0
2025-02-06 15:55:00,39.9,39.98,39.89,39.94,1260112.0,39.28,39.3587,39.2701,39.3193,1260112.0
2025-02-07 09:30:00,39.96,39.97,39.62,39.66,579283.0,39.339,39.3489,39.0043,39.0437,579283.0
2025-02-07 09:35:00,39.66,39.67,39.57,39.62,252465.0,39.0437,39.0535,38.9551,39.0043,252465.0
2025-02-07 09:40:00,39.61,39.7,39.6,39.68,168273.0,38.9945,39.0831,38.9846,39.0634,168273.0
2025-02-07 09:45:00,39.69,39.77,39.68,39.75,151418.0,39.0732,39.152,39.0634,39.1323,151418.0
2025-02-07 09:50:00,39.75,39.77,39.73,39.73,203599.0,39.1323,39.152,39.1126,39.1126,203599.0
2025-02-07 09:55:00,39.73,39.8,39.73,39.77,177974.0,39.1126,39.1815,39.1126,39.152,177974.0
2025-02-07 10:00:00,39.77,39.77,39.66,39.71,187274.0,39.152,39.152,39.0437,39.0929,187274.0
2025-02-07 10:05:00,39.71,39.77,39.68,39.75,169412.0,39.0929,39.152,39.0634,39.1323,169412.0
2025-02-07 10:10:00,39.75,39.79,39.73,39.77,136911.0,39.1323,39.1717,39.1126,39.152,136911.0
2025-02-07 10:15:00,39.77,39.84,39.75,39.84,117512.0,39.152,39.2209,39.1323,39.2209,117512.0
2025-02-07 10:20:00,39.83,39.89,39.79,39.84,137283.0,39.211,39.2701,39.1717,39.2209,137283.0
2025-02-07 10:25:00,39.84,39.88,39.8,39.8,109788.0,39.2209,39.2603,39.1815,39.1815,109788.0
2025-02-07 10:30:00,39.8,39.87,39.8,39.86,66786.0,39.1815,39.2504,39.1815,39.2406,66786.0
2025-02-07 10:35:00,39.86,39.86,39.79,39.8,56137.0,39.2406,39.2406,39.1717,39.1815,56137.0
2025-02-07 10:40:00,39.8,39.85,39.79,39.82,61409.0,39.1815,39.2307,39.1717,39.2012,61409.0
2025-02-07 10:45:00,39.83,39.86,39.81,39.85,105256.0,39.211,39.2406,39.1914,39.2307,105256.0
2025-02-07 10:50:00,39.85,39.88,39.69,39.7,233381.0,39.2307,39.2603,39.0732,39.0831,233381.0
2025-02-07 10:55:00,39.71,39.76,39.67,39.74,153632.0,39.0929,39.1421,39.0535,39.1224,153632.0
2025-02-07 11:00:00,39.75,39.8,39.72,39.79,72764.0,39.1323,39.1815,39.1028,39.1717,72764.0
2025-02-07 11:05:00,39.8,39.85,39.77,39.84,74095.0,39.1815,39.2307,39.152,39.2209,74095.0
2025-02-07 11:10:00,39.84,39.87,39.82,39.85,77441.0,39.2209,39.2504,39.2012,39.2307,77441.0
2025-02-07 11:15:00,39.86,39.93,39.84,39.9,107697.0,39.2406,39.3095,39.2209,39.28,107697.0
2025-02-07 11:20:00,39.9,39.92,39.88,39.9,119352.0,39.28,39.2996,39.2603,39.28,119352.0
2025-02-07 11:25:00,39.89,39.92,39.87,39.88,106457.0,39.2701,39.2996,39.2504,39.2603,106457.0
2025-02-07 11:30:00,39.87,39.91,39.87,39.91,66050.0,39.2504,39.2898,39.2504,39.2898,66050.0
2025-02-07 11:35:00,39.91,39.94,39.9,39.93,85381.0,39.2898,39.3193,39.28,39.3095,85381.0
2025-02-07 11:40:00,39.93,39.94,39.89,39.92,114595.0,39.3095,39.3193,39.2701,39.2996,114595.0
2025-02-07 11:45:00,39.91,39.95,39.9,39.94,58832.0,39.2898,39.3292,39.28,39.3193,58832.0
2025-02-07 11:50:00,39.94,39.96,39.91,39.96,91165.0,39.3193,39.339,39.2898,39.339,91165.0
2025-02-07 11:55:00,39.96,39.98,39.93,39.94,118426.0,39.339,39.3587,39.3095,39.3193,118426.0
2025-02-07 12:00:00,39.93,40.05,39.92,40.05,150449.0,39.3095,39.4276,39.2996,39.4276,150449.0
2025-02-07 12:05:00,40.05,40.11,40.04,40.09,218078.0,39.4276,39.4867,39.4178,39.467,218078.0
2025-02-07 12:10:00,40.08,40.1,40.06,40.09,74140.0,39.4572,39.4769,39.4375,39.467,74140.0
2025-02-07 12:15:00,40.09,40.1,39.98,40.02,133534.0,39.467,39.4769,39.3587,39.3981,133534.0
2025-02-07 12:20:00,40.02,40.05,39.98,40.03,106822.0,39.3981,39.4276,39.3587,39.4079,106822.0
2025-02-07 12:25:00,40.02,40.06,40.01,40.05,66239.0,39.3981,39.4375,39.3882,39.4276,66239.0
2025-02-07 12:30:00,40.05,40.08,40.05,40.08,66518.0,39.4276,39.4572,39.4276,39.4572,66518.0
2025-02-07 12:35:00,40.08,40.1,40.06,40.06,76812.0,39.4572,39.4769,39.4375,39.4375,76812.0
2025-02-07 12:40:00,40.07,40.08,40.02,40.04,57159.0,39.4473,39.4572,39.3981,39.4178,57159.0
2025-02-07 12:45:00,40.04,40.04,40.01,40.02,39314.0,39.4178,39.4178,39.3882,39.3981,39314.0
2025-02-07 12:50:00,40.01,40.04,40.01,40.02,69814.0,39.3882,39.4178,39.3882,39.3981,69814.0
2025-02-07 12:55:00,40.02,40.03,39.98,39.98,55130.0,39.3981,39.4079,39.3587,39.3587,55130.0
2025-02-07 13:00:00,39.98,40.02,39.98,40.0,66897.0,39.3587,39.3981,39.3587,39.3784,66897.0
2025-02-07 13:05:00,39.99,40.02,39.99,40.01,60849.0,39.3686,39.3981,39.3686,39.3882,60849.0
2025-02-07 13:10:00,40.02,40.05,40.0,40.04,81963.0,39.3981,39.4276,39.3784,39.4178,81963.0
2025-02-07 13:15:00,40.04,40.05,40.02,40.02,43265.0,39.4178,39.4276,39.3981,39.3981,43265.0
2025-02-07 13:20:00,40.02,40.03,39.97,39.98,79712.0,39.3981,39.4079,39.3489,39.3587,79712.0
2025-02-07 13:25:00,39.99,40.0,39.92,39.93,82276.0,39.3686,39.3784,39.2996,39.3095,82276.0
2025-02-07 13:30:00,39.92,39.96,39.92,39.94,110778.0,39.2996,39.339,39.2996,39.3193,110778.0
2025-02-07 13:35:00,39.94,39.96,39.93,39.94,80147.0,39.3193,39.339,39.3095,39.3193,80147.0
2025-02-07 13:40:00,39.95,39.95,39.9,39.91,65706.0,39.3292,39.3292,39.28,39.2898,65706.0
2025-02-07 13:45:00,39.91,39.95,39.9,39.94,152214.0,39.2898,39.3292,39.28,39.3193,152214.0
2025-02-07 13:50:00,39.94,39.94,39.91,39.93,79353.0,39.3193,39.3193,39.2898,39.3095,79353.0
2025-02-07 13:55:00,39.93,39.93,39.88,39.88,93706.0,39.3095,39.3095,39.2603,39.2603,93706.0
2025-02-07 14:00:00,39.89,39.9,39.87,39.89,141042.0,39.2701,39.28,39.2504,39.2701,141042.0
2025-02-07 14:05:00,39.9,39.9,39.86,39.87,122674.0,39.28,39.28,39.2406,39.2504,122674.0
2025-02-07 14:10:00,39.88,39.88,39.83,39.84,90136.0,39.2603,39.2603,39.211,39.2209,90136.0
2025-02-07 14:15:00,39.84,39.89,39.83,39.89,96981.0,39.2209,39.2701,39.211,39.2701,96981.0
2025-02-07 14:20:00,39.89,39.89,39.86,39.89,104256.0,39.2701,39.2701,39.2406,39.2701,104256.0
2025-02-07 14:25:00,39.89,39.9,39.88,39.89,73264.0,39.2701,39.28,39.2603,39.2701,73264.0
2025-02-07 14:30:00,39.89,39.91,39.88,39.91,114551.0,39.2701,39.2898,39.2603,39.2898,114551.0
2025-02-07 14:35:00,39.91,39.93,39.89,39.93,79054.0,39.2898,39.3095,39.2701,39.3095,79054.0
2025-02-07 14:40:00,39.93,39.95,39.91,39.94,108101.0,39.3095,39.3292,39.2898,39.3193,108101.0
2025-02-07 14:45:00,39.94,39.95,39.92,39.95,64323.0,39.3193,39.3292,39.2996,39.3292,64323.0
2025-02-07 14:50:00,39.95,39.95,39.92,39.93,107142.0,39.3292,39.3292,39.2996,39.3095,107142.0
2025-02-07 14:55:00,39.93,39.94,39.92,39.93,63107.0,39.3095,39.3193,39.2996,39.3095,63107.0
2025-02-07 15:00:00,39.93,39.93,39.88,39.9,107366.0,39.3095,39.3095,39.2603,39.28,107366.0
2025-02-07 15:05:00,39.9,39.91,39.89,39.9,125111.0,39.28,39.2898,39.2701,39.28,125111.0
2025-02-07 15:10:00,39.9,39.9,39.87,39.87,228882.0,39.28,39.28,39.2504,39.2504,228882.0
2025-02-07 15:15:00,39.87,39.87,39.82,39.83,153824.0,39.2504,39.2504,39.2012,39.211,153824.0
2025-02-07 15:20:00,39.83,39.85,39.82,39.84,237236.0,39.211,39.2307,39.2012,39.2209,237236.0
2025-02-07 15:25:00,39.84,39.85,39.79,39.82,237603.0,39.2209,39.2307,39.1717,39.2012,237603.0
2025-02-07 15:30:00,39.82,39.83,39.79,39.8,297554.0,39.2012,39.211,39.1717,39.1815,297554.0
2025-02-07 15:35:00,39.81,39.83,39.78,39.8,347477.0,39.1914,39.211,39.1618,39.1815,347477.0
2025-02-07 15:40:00,39.8,39.82,39.78,39.8,351356.0,39.1815,39.2012,39.1618,39.1815,351356.0
2025-02-07 15:45:00,39.79,39.82,39.79,39.82,258346.0,39.1717,39.2012,39.1717,39.2012,258346.0
2025-02-07 15:50:00,39.82,39.84,39.81,39.83,512641.0,39.2012,39.2209,39.1914,39.211,512641.0
2025-02-07 15:55:00,39.83,39.9,39.8,39.88,1164753.0,39.211,39.28,39.1815,39.2603,1164753.0
2025-02-10 09:30:00,40.02,40.15,39.9,39.94,586870.0,39.3981,39.5261,39.28,39.3193,586870.0
2025-02-10 09:35:00,39.93,39.96,39.82,39.87,167411.0,39.3095,39.339,39.2012,39.2504,167411.0
2025-02-10 09:40:00,39.87,39.91,39.83,39.86,163058.0,39.2504,39.2898,39.211,39.2406,163058.0
2025-02-10 09:45:00,39.86,39.91,39.83,39.91,174577.0,39.2406,39.2898,39.211,39.2898,174577.0
2025-02-10 09:50:00,39.91,40.0,39.89,39.92,113014.0,39.2898,39.3784,39.2701,39.2996,113014.0
2025-02-10 09:55:00,39.92,39.99,39.91,39.98,135924.0,39.2996,39.3686,39.2898,39.3587,135924.0
2025-02-10 10:00:00,39.98,39.99,39.91,39.97,99914.0,39.3587,39.3686,39.2898,39.3489,99914.0
2025-02-10 10:05:00,39.96,40.0,39.95,39.98,135378.0,39.339,39.3784,39.3292,39.3587,135378.0
2025-02-10 10:10:00,39.98,40.05,39.98,40.0,183849.0,39.3587,39.4276,39.3587,39.3784,183849.0
2025-02-10 10:15:00,40.0,40.04,39.99,40.02,153775.0,39.3784,39.4178,39.3686,39.3981,153775.0
2025-02-10 10:20:00,40.02,40.06,40.01,40.04,114720.0,39.3981,39.4375,39.3882,39.4178,114720.0
2025-02-10 10:25:00,40.04,40.06,40.0,40.01,83669.0,39.4178,39.4375,39.3784,39.3882,83669.0
2025-02-10 10:30:00,40.01,40.03,39.98,39.98,91337.0,39.3882,39.4079,39.3587,39.3587,91337.0
2025-02-10 10:35:00,39.99,40.01,39.95,40.01,71903.0,39.3686,39.3882,39.3292,39.3882,71903.0
2025-02-10 10:40:00,40.01,40.02,39.99,40.02,51655.0,39.3882,39.3981,39.3686,39.3981,51655.0
2025-02-10 10:45:00,40.02,40.03,39.99,40.0,78364.0,39.3981,39.4079,39.3686,39.3784,78364.0
2025-02-10 10:50:00,39.99,40.01,39.99,40.01,62614.0,39.3686,39.3882,39.3686,39.3882,62614.0
2025-02-10 10:55:00,40.01,40.03,39.97,40.02,112421.0,39.3882,39.4079,39.3489,39.3981,112421.0
2025-02-10 11:00:00,40.02,40.03,39.96,39.99,53786.0,39.3981,39.4079,39.339,39.3686,53786.0
2025-02-10 11:05:00,39.99,40.0,39.94,39.99,93502.0,39.3686,39.3784,39.3193,39.3686,93502.0
2025-02-10 11:10:00,39.99,39.99,39.92,39.95,77153.0,39.3686,39.3686,39.2996,39.3292,77153.0
2025-02-10 11:15:00,39.95,39.97,39.93,39.94,100680.0,39.3292,39.3489,39.3095,39.3193,100680.0
2025-02-10 11:20:00,39.94,39.95,39.92,39.92,83135.0,39.3193,39.3292,39.2996,39.2996,83135.0
2025-02-10 11:25:00,39.92,39.95,39.92,39.94,86122.0,39.2996,39.3292,39.2996,39.3193,86122.0
2025-02-10 11:30:00,39.94,39.94,39.89,39.9,123110.0,39.3193,39.3193,39.2701,39.28,123110.0
2025-02-10 11:35:00,39.91,39.97,39.9,39.97,78425.0,39.2898,39.3489,39.28,39.3489,78425.0
2025-02-10 11:40:00,39.97,39.97,39.92,39.93,79154.0,39.3489,39.3489,39.2996,39.3095,79154.0
2025-02-10 11:45:00,39.93,39.94,39.87,39.89,84453.0,39.3095,39.3193,39.2504,39.2701,84453.0
2025-02-10 11:50:00,39.89,39.92,39.88,39.9,75329.0,39.2701,39.2996,39.2603,39.28,75329.0
2025-02-10 11:55:00,39.9,39.94,39.9,39.92,68357.0,39.28,39.3193,39.28,39.2996,68357.0
2025-02-10 12:00:00,39.93,39.98,39.92,39.94,82269.0,39.3095,39.3587,39.2996,39.3193,82269.0
2025-02-10 12:05:00,39.94,39.95,39.92,39.94,64317.0,39.3193,39.3292,39.2996,39.3193,64317.0
2025-02-10 12:10:00,39.94,39.94,39.89,39.93,110984.0,39.3193,39.3193,39.2701,39.3095,110984.0
2025-02-10 12:15:00,39.93,39.93,39.89,39.91,125473.0,39.3095,39.3095,39.2701,39.2898,125473.0
2025-02-10 12:20:00,39.91,39.95,39.9,39.93,76563.0,39.2898,39.3292,39.28,39.3095,76563.0
2025-02-10 12:25:00,39.93,39.94,39.92,39.92,39699.0,39.3095,39.3193,39.2996,39.2996,39699.0
2025-02-10 12:30:00,39.93,39.96,39.92,39.93,65774.0,39.3095,39.339,39.2996,39.3095,65774.0
2025-02-10 12:35:00,39.93,39.96,39.91,39.96,52414.0,39.3095,39.339,39.2898,39.339,52414.0
2025-02-10 12:40:00,39.96,39.97,39.94,39.95,62593.0,39.339,39.3489,39.3193,39.3292,62593.0
2025-02-10 12:45:00,39.94,39.95,39.88,39.9,584466.0,39.3193,39.3292,39.2603,39.28,584466.0
2025-02-10 12:50:00,39.89,39.9,39.88,39.89,59574.0,39.2701,39.28,39.2603,39.2701,59574.0
2025-02-10 12:55:00,39.88,39.9,39.87,39.9,57642.0,39.2603,39.28,39.2504,39.28,57642.0
2025-02-10 13:00:00,39.9,39.91,39.87,39.9,62792.0,39.28,39.2898,39.2504,39.28,62792.0
2025-02-10 13:05:00,39.9,39.91,39.89,39.89,58175.0,39.28,39.2898,39.2701,39.2701,58175.0
2025-02-10 13:10:00,39.9,39.92,39.89,39.91,78593.0,39.28,39.2996,39.2701,39.2898,78593.0
2025-02-10 13:15:00,39.91,39.92,39.88,39.88,88159.0,39.2898,39.2996,39.2603,39.2603,88159.0
2025-02-10 13:20:00,39.89,39.9,39.87,39.89,63594.0,39.2701,39.28,39.2504,39.2701,63594.0
2025-02-10 13:25:00,39.9,39.91,39.88,39.9,70622.0,39.28,39.2898,39.2603,39.28,70622.0
2025-02-10 13:30:00,39.9,39.96,39.89,39.96,195894.0,39.28,39.339,39.2701,39.339,195894.0
2025-02-10 13:35:00,39.96,39.98,39.95,39.97,139825.0,39.339,39.3587,39.3292,39.3489,139825.0
2025-02-10 13:40:00,39.97,39.98,39.95,39.97,87761.0,39.3489,39.3587,39.3292,39.3489,87761.0
2025-02-10 13:45:00,39.97,39.99,39.96,39.96,258990.0,39.3489,39.3686,39.339,39.339,258990.0
2025-02-10 13:50:00,39.97,39.97,39.94,39.96,134895.0,39.3489,39.3489,39.3193,39.339,134895.0
2025-02-10 13:55:00,39.96,39.98,39.95,39.96,408503.0,39.339,39.3587,39.3292,39.339,408503.0
2025-02-10 14:00:00,39.96,39.99,39.94,39.95,148247.0,39.339,39.3686,39.3193,39.3292,148247.0
2025-02-10 14:05:00,39.96,39.96,39.94,39.95,117553.0,39.339,39.339,39.3193,39.3292,117553.0
2025-02-10 14:10:00,39.95,39.95,39.92,39.95,95220.0,39.3292,39.3292,39.2996,39.3292,95220.0
2025-02-10 14:15:00,39.95,39.96,39.94,39.95,72966.0,39.3292,39.339,39.3193,39.3292,72966.0
2025-02-10 14:20:00,39.94,39.96,39.94,39.94,74226.0,39.3193,39.339,39.3193,39.3193,74226.0
2025-02-10 14:25:00,39.95,39.95,39.93,39.95,72736.0,39.3292,39.3292,39.3095,39.3292,72736.0
2025-02-10 14:30:00,39.95,39.95,39.93,39.94,66363.0,39.3292,39.3292,39.3095,39.3193,66363.0
2025-02-10 14:35:00,39.94,39.95,39.93,39.95,57689.0,39.3193,39.3292,39.3095,39.3292,57689.0
2025-02-10 14:40:00,39.95,39.96,39.94,39.96,59196.0,39.3292,39.339,39.3193,39.339,59196.0
2025-02-10 14:45:00,39.96,39.96,39.94,39.95,58842.0,39.339,39.339,39.3193,39.3292,58842.0
2025-02-10 14:50:00,39.94,39.97,39.94,39.94,109584.0,39.3193,39.3489,39.3193,39.3193,109584.0
2025-02-10 14:55:00,39.95,39.95,39.92,39.94,155574.0,39.3292,39.3292,39.2996,39.3193,155574.0
2025-02-10 15:00:00,39.94,39.96,39.93,39.95,125232.0,39.3193,39.339,39.3095,39.3292,125232.0
2025-02-10 15:05:00,39.95,39.97,39.94,39.95,92975.0,39.3292,39.3489,39.3193,39.3292,92975.0
2025-02-10 15:10:00,39.95,39.97,39.94,39.96,103363.0,39.3292,39.3489,39.3193,39.339,103363.0
2025-02-10 15:15:00,39.96,39.97,39.94,39.97,139287.0,39.339,39.3489,39.3193,39.3489,139287.0
2025-02-10 15:20:00,39.96,39.97,39.93,39.97,136298.0,39.339,39.3489,39.3095,39.3489,136298.0
2025-02-10 15:25:00,39.97,39.97,39.94,39.95,408312.0,39.3489,39.3489,39.3193,39.3292,408312.0
2025-02-10 15:30:00,39.95,39.95,39.9,39.91,247618.0,39.3292,39.3292,39.28,39.2898,247618.0
2025-02-10 15:35:00,39.92,39.95,39.9,39.95,183704.0,39.2996,39.3292,39.28,39.3292,183704.0
2025-02-10 15:40:00,39.95,39.98,39.92,39.96,303245.0,39.3292,39.3587,39.2996,39.339,303245.0
2025-02-10 15:45:00,39.97,39.97,39.94,39.96,697988.0,39.3489,39.3489,39.3193,39.339,697988.0
2025-02-10 15:50:00,39.96,39.98,39.93,39.95,362143.0,39.339,39.3587,39.3095,39.3292,362143.0
2025-02-10 15:55:00,39.95,40.01,39.91,39.97,1818926.0,39.3292,39.3882,39.2898,39.3489,1818926.0
2025-02-11 09:30:00,39.98,40.06,39.89,39.94,474148.0,39.3587,39.4375,39.2701,39.3193,474148.0
2025-02-11 09:35:00,39.94,39.98,39.82,39.84,147571.0,39.3193,39.3587,39.2012,39.2209,147571.0
2025-02-11 09:40:00,39.84,39.97,39.84,39.97,181166.0,39.2209,39.3489,39.2209,39.3489,181166.0
2025-02-11 09:45:00,39.97,39.99,39.94,39.95,137117.0,39.3489,39.3686,39.3193,39.3292,137117.0
2025-02-11 09:50:00,39.96,39.99,39.96,39.96,106609.0,39.339,39.3686,39.339,39.339,106609.0
2025-02-11 09:55:00,39.97,40.02,39.94,40.02,109342.0,39.3489,39.3981,39.3193,39.3981,109342.0
2025-02-11 10:00:00,40.02,40.02,39.9,39.95,179623.0,39.3981,39.3981,39.28,39.3292,179623.0
2025-02-11 10:05:00,39.96,40.0,39.95,39.97,129298.0,39.339,39.3784,39.3292,39.3489,129298.0
2025-02-11 10:10:00,39.97,39.99,39.94,39.96,82219.0,39.3489,39.3686,39.3193,39.339,82219.0
2025-02-11 10:15:00,39.97,40.0,39.95,39.99,88224.0,39.3489,39.3784,39.3292,39.3686,88224.0
2025-02-11 10:20:00,39.99,40.07,39.99,40.06,114912.0,39.3686,39.4473,39.3686,39.4375,114912.0
2025-02-11 10:25:00,40.06,40.08,40.04,40.05,134957.0,39.4375,39.4572,39.4178,39.4276,134957.0
2025-02-11 10:30:00,40.05,40.1,40.05,40.09,58646.0,39.4276,39.4769,39.4276,39.467,58646.0
2025-02-11 10:35:00,40.09,40.15,40.09,40.15,154878.0,39.467,39.5261,39.467,39.5261,154878.0
2025-02-11 10:40:00,40.15,40.15,40.05,40.07,333495.0,39.5261,39.5261,39.4276,39.4473,333495.0
2025-02-11 10:45:00,40.07,40.1,40.06,40.06,72721.0,39.4473,39.4769,39.4375,39.4375,72721.0
2025-02-11 10:50:00,40.07,40.1,40.05,40.07,141206.0,39.4473,39.4769,39.4276,39.4473,141206.0
2025-02-11 10:55:00,40.07,40.09,40.07,40.08,74957.0,39.4473,39.467,39.4473,39.4572,74957.0
2025-02-11 11:00:00,40.08,40.11,40.07,40.1,137539.0,39.4572,39.4867,39.4473,39.4769,137539.0
2025-02-11 11:05:00,40.09,40.11,40.08,40.1,93130.0,39.467,39.4867,39.4572,39.4769,93130.0
2025-02-11 11:10:00,40.09,40.14,40.07,40.14,119599.0,39.467,39.5162,39.4473,39.5162,119599.0
2025-02-11 11:15:00,40.14,40.22,40.13,40.22,135860.0,39.5162,39.595,39.5064,39.595,135860.0
2025-02-11 11:20:00,40.22,40.23,40.18,40.23,163575.0,39.595,39.6048,39.5556,39.6048,163575.0
2025-02-11 11:25:00,40.23,40.24,40.18,40.2,232074.0,39.6048,39.6147,39.5556,39.5753,232074.0
2025-02-11 11:30:00,40.21,40.22,40.2,40.22,111618.0,39.5851,39.595,39.5753,39.595,111618.0
2025-02-11 11:35:00,40.22,40.28,40.21,40.25,146208.0,39.595,39.6541,39.5851,39.6245,146208.0
2025-02-11 11:40:00,40.25,40.25,40.23,40.25,42575.0,39.6245,39.6245,39.6048,39.6245,42575.0
2025-02-11 11:45:00,40.25,40.26,40.22,40.23,87094.0,39.6245,39.6344,39.595,39.6048,87094.0
2025-02-11 11:50:00,40.22,40.24,40.2,40.23,105135.0,39.595,39.6147,39.5753,39.6048,105135.0
2025-02-11 11:55:00,40.23,40.28,40.21,40.27,164811.0,39.6048,39.6541,39.5851,39.6442,164811.0
2025-02-11 12:00:00,40.27,40.32,40.25,40.27,170787.0,39.6442,39.6934,39.6245,39.6442,170787.0
2025-02-11 12:05:00,40.26,40.31,40.25,40.3,78903.0,39.6344,39.6836,39.6245,39.6737,78903.0
2025-02-11 12:10:00,40.3,40.31,40.28,40.3,82291.0,39.6737,39.6836,39.6541,39.6737,82291.0
2025-02-11 12:15:00,40.3,40.32,40.29,40.32,83065.0,39.6737,39.6934,39.6639,39.6934,83065.0
2025-02-11 12:20:00,40.32,40.32,40.3,40.32,92762.0,39.6934,39.6934,39.6737,39.6934,92762.0
2025-02-11 12:25:00,40.32,40.35,40.31,40.34,159029.0,39.6934,39.723,39.6836,39.7131,159029.0
2025-02-11 12:30:00,40.33,40.34,40.31,40.32,50781.0,39.7033,39.7131,39.6836,39.6934,50781.0
2025-02-11 12:35:00,40.32,40.32,40.3,40.3,42880.0,39.6934,39.6934,39.6737,39.6737,42880.0
2025-02-11 12:40:00,40.3,40.34,40.3,40.34,52940.0,39.6737,39.7131,39.6737,39.7131,52940.0
2025-02-11 12:45:00,40.34,40.35,40.3,40.3,86892.0,39.7131,39.723,39.6737,39.6737,86892.0
2025-02-11 12:50:00,40.3,40.31,40.28,40.3,74105.0,39.6737,39.6836,39.6541,39.6737,74105.0
2025-02-11 12:55:00,40.29,40.3,40.26,40.29,54077.0,39.6639,39.6737,39.6344,39.6639,54077.0
2025-02-11 13:00:00,40.28,40.29,40.25,40.27,41952.0,39.6541,39.6639,39.6245,39.6442,41952.0
2025-02-11 13:05:00,40.28,40.32,40.27,40.3,213971.0,39.6541,39.6934,39.6442,39.6737,213971.0
2025-02-11 13:10:00,40.3,40.33,40.3,40.32,82871.0,39.6737,39.7033,39.6737,39.6934,82871.0
2025-02-11 13:15:00,40.32,40.33,40.31,40.32,44156.0,39.6934,39.7033,39.6836,39.6934,44156.0
2025-02-11 13:20:00,40.33,40.33,40.32,40.32,51739.0,39.7033,39.7033,39.6934,39.6934,51739.0
2025-02-11 13:25:00,40.33,40.33,40.31,40.32,87761.0,39.7033,39.7033,39.6836,39.6934,87761.0
2025-02-11 13:30:00,40.33,40.37,40.32,40.37,110770.0,39.7033,39.7427,39.6934,39.7427,110770.0
2025-02-11 13:35:00,40.37,40.39,40.36,40.37,70233.0,39.7427,39.7623,39.7328,39.7427,70233.0
2025-02-11 13:40:00,40.38,40.38,40.35,40.37,68473.0,39.7525,39.7525,39.723,39.7427,68473.0
2025-02-11 13:45:00,40.37,40.37,40.33,40.34,92375.0,39.7427,39.7427,39.7033,39.7131,92375.0
2025-02-11 13:50:00,40.34,40.34,40.31,40.32,70282.0,39.7131,39.7131,39.6836,39.6934,70282.0
2025-02-11 13:55:00,40.31,40.32,40.28,40.28,78313.0,39.6836,39.6934,39.6541,39.6541,78313.0
2025-02-11 14:00:00,40.29,40.3,40.27,40.29,153434.0,39.6639,39.6737,39.6442,39.6639,153434.0
2025-02-11 14:05:00,40.29,40.3,40.28,40.29,97444.0,39.6639,39.6737,39.6541,39.6639,97444.0
2025-02-11 14:10:00,40.3,40.32,40.29,40.3,91387.0,39.6737,39.6934,39.6639,39.6737,91387.0
2025-02-11 14:15:00,40.3,40.32,40.28,40.31,225483.0,39.6737,39.6934,39.6541,39.6836,225483.0
2025-02-11 14:20:00,40.32,40.32,40.31,40.32,95220.0,39.6934,39.6934,39.6836,39.6934,95220.0
2025-02-11 14:25:00,40.31,40.33,40.31,40.33,64060.0,39.6836,39.7033,39.6836,39.7033,64060.0
2025-02-11 14:30:00,40.33,40.36,40.3,40.36,305734.0,39.7033,39.7328,39.6737,39.7328,305734.0
2025-02-11 14:35:00,40.36,40.39,40.35,40.39,61976.0,39.7328,39.7623,39.723,39.7623,61976.0
2025-02-11 14:40:00,40.39,40.48,40.39,40.47,225619.0,39.7623,39.8509,39.7623,39.8411,225619.0
2025-02-11 14:45:00,40.47,40.47,40.46,40.47,90135.0,39.8411,39.8411,39.8313,39.8411,90135.0
2025-02-11 14:50:00,40.47,40.47,40.43,40.46,99486.0,39.8411,39.8411,39.8017,39.8313,99486.0
2025-02-11 14:55:00,40.46,40.47,40.44,40.47,55092.0,39.8313,39.8411,39.8116,39.8411,55092.0
2025-02-11 15:00:00,40.47,40.48,40.44,40.46,114037.0,39.8411,39.8509,39.8116,39.8313,114037.0
2025-02-11 15:05:00,40.45,40.46,40.43,40.45,134377.0,39.8214,39.8313,39.8017,39.8214,134377.0
2025-02-11 15:10:00,40.44,40.46,40.44,40.45,77445.0,39.8116,39.8313,39.8116,39.8214,77445.0
2025-02-11 15:15:00,40.45,40.47,40.44,40.46,88309.0,39.8214,39.8411,39.8116,39.8313,88309.0
2025-02-11 15:20:00,40.45,40.46,40.43,40.44,110588.0,39.8214,39.8313,39.8017,39.8116,110588.0
2025-02-11 15:25:00,40.44,40.46,40.42,40.46,235799.0,39.8116,39.8313,39.7919,39.8313,235799.0
2025-02-11 15:30:00,40.46,40.52,40.45,40.5,293255.0,39.8313,39.8903,39.8214,39.8706,293255.0
2025-02-11 15:35:00,40.5,40.5,40.44,40.48,214918.0,39.8706,39.8706,39.8116,39.8509,214918.0
2025-02-11 15:40:00,40.49,40.5,40.45,40.46,147606.0,39.8608,39.8706,39.8214,39.8313,147606.0
2025-02-11 15:45:00,40.46,40.48,40.43,40.47,197596.0,39.8313,39.8509,39.8017,39.8411,197596.0
2025-02-11 15:50:00,40.46,40.48,40.43,40.45,241479.0,39.8313,39.8509,39.8017,39.8214,241479.0
2025-02-11 15:55:00,40.45,40.49,40.43,40.49,866503.0,39.8214,39.8608,39.8017,39.8608,866503.0
2025-02-12 09:30:00,40.49,40.55,40.16,40.21,520014.0,39.8608,39.9199,39.5359,39.5851,520014.0
2025-02-12 09:35:00,40.22,40.26,40.15,40.2,163686.0,39.595,39.6344,39.5261,39.5753,163686.0
2025-02-12 09:40:00,40.2,40.23,40.16,40.2,119799.0,39.5753,39.6048,39.5359,39.5753,119799.0
2025-02-12 09:45:00,40.19,40.29,40.18,40.27,96872.0,39.5655,39.6639,39.5556,39.6442,96872.0
2025-02-12 09:50:00,40.27,40.29,40.25,40.27,102386.0,39.6442,39.6639,39.6245,39.6442,102386.0
2025-02-12 09:55:00,40.26,40.26,40.19,40.2,112134.0,39.6344,39.6344,39.5655,39.5753,112134.0
2025-02-12 10:00:00,40.2,40.21,40.15,40.19,177023.0,39.5753,39.5851,39.5261,39.5655,177023.0
2025-02-12 10:05:00,40.2,40.29,40.18,40.23,131877.0,39.5753,39.6639,39.5556,39.6048,131877.0
2025-02-12 10:10:00,40.23,40.3,40.19,40.28,101668.0,39.6048,39.6737,39.5655,39.6541,101668.0
2025-02-12 10:15:00,40.28,40.29,40.23,40.26,80946.0,39.6541,39.6639,39.6048,39.6344,80946.0
2025-02-12 10:20:00,40.26,40.31,40.23,40.27,98330.0,39.6344,39.6836,39.6048,39.6442,98330.0
2025-02-12 10:25:00,40.26,40.34,40.26,40.33,83534.0,39.6344,39.7131,39.6344,39.7033,83534.0
2025-02-12 10:30:00,40.34,40.36,40.31,40.33,71470.0,39.7131,39.7328,39.6836,39.7033,71470.0
2025-02-12 10:35:00,40.33,40.38,40.31,40.37,104775.0,39.7033,39.7525,39.6836,39.7427,104775.0
2025-02-12 10:40:00,40.37,40.38,40.3,40.36,98941.0,39.7427,39.7525,39.6737,39.7328,98941.0
2025-02-12 10:45:00,40.37,40.39,40.34,40.37,70914.0,39.7427,39.7623,39.7131,39.7427,70914.0
2025-02-12 10:50:00,40.37,40.38,40.33,40.37,44240.0,39.7427,39.7525,39.7033,39.7427,44240.0
2025-02-12 10:55:00,40.37,40.38,40.35,40.36,84356.0,39.7427,39.7525,39.723,39.7328,84356.0
2025-02-12 11:00:00,40.36,40.37,40.3,40.32,57825.0,39.7328,39.7427,39.6737,39.6934,57825.0
2025-02-12 11:05:00,40.32,40.34,40.28,40.3,86459.0,39.6934,39.7131,39.6541,39.6737,86459.0
2025-02-12 11:10:00,40.29,40.31,40.28,40.3,88456.0,39.6639,39.6836,39.6541,39.6737,88456.0
2025-02-12 11:15:00,40.3,40.31,40.28,40.3,59052.0,39.6737,39.6836,39.6541,39.6737,59052.0
2025-02-12 11:20:00,40.3,40.32,40.28,40.31,93980.0,39.6737,39.6934,39.6541,39.6836,93980.0
2025-02-12 11:25:00,40.3,40.34,40.29,40.33,41466.0,39.6737,39.7131,39.6639,39.7033,41466.0
2025-02-12 11:30:00,40.34,40.36,40.32,40.34,66250.0,39.7131,39.7328,39.6934,39.7131,66250.0
2025-02-12 11:35:00,40.34,40.4,40.34,40.4,116641.0,39.7131,39.7722,39.7131,39.7722,116641.0
2025-02-12 11:40:00,40.4,40.44,40.39,40.44,101110.0,39.7722,39.8116,39.7623,39.8116,101110.0
2025-02-12 11:45:00,40.44,40.49,40.43,40.48,88165.0,39.8116,39.8608,39.8017,39.8509,88165.0
2025-02-12 11:50:00,40.48,40.49,40.45,40.47,72652.0,39.8509,39.8608,39.8214,39.8411,72652.0
2025-02-12 11:55:00,40.46,40.51,40.46,40.5,88562.0,39.8313,39.8805,39.8313,39.8706,88562.0
2025-02-12 12:00:00,40.5,40.51,40.47,40.49,95673.0,39.8706,39.8805,39.8411,39.8608,95673.0
2025-02-12 12:05:00,40.48,40.49,40.45,40.47,123694.0,39.8509,39.8608,39.8214,39.8411,123694.0
2025-02-12 12:10:00,40.47,40.49,40.45,40.48,96025.0,39.8411,39.8608,39.8214,39.8509,96025.0
2025-02-12 12:15:00,40.48,40.48,40.45,40.47,68008.0,39.8509,39.8509,39.8214,39.8411,68008.0
2025-02-12 12:20:00,40.47,40.53,40.46,40.52,79281.0,39.8411,39.9002,39.8313,39.8903,79281.0
2025-02-12 12:25:00,40.52,40.54,40.52,40.53,54722.0,39.8903,39.91,39.8903,39.9002,54722.0
2025-02-12 12:30:00,40.54,40.55,40.52,40.54,70112.0,39.91,39.9199,39.8903,39.91,70112.0
2025-02-12 12:35:00,40.54,40.55,40.51,40.52,68056.0,39.91,39.9199,39.8805,39.8903,68056.0
2025-02-12 12:40:00,40.52,40.53,40.5,40.51,80521.0,39.8903,39.9002,39.8706,39.8805,80521.0
2025-02-12 12:45:00,40.51,40.54,40.5,40.52,85304.0,39.8805,39.91,39.8706,39.8903,85304.0
2025-02-12 12:50:00,40.52,40.54,40.51,40.52,71819.0,39.8903,39.91,39.8805,39.8903,71819.0
2025-02-12 12:55:00,40.52,40.54,40.5,40.52,81526.0,39.8903,39.91,39.8706,39.8903,81526.0
2025-02-12 13:00:00,40.52,40.58,40.52,40.53,127561.0,39.8903,39.9494,39.8903,39.9002,127561.0
2025-02-12 13:05:00,40.52,40.56,40.52,40.55,55268.0,39.8903,39.9297,39.8903,39.9199,55268.0
2025-02-12 13:10:00,40.55,40.6,40.54,40.59,154994.0,39.9199,39.9691,39.91,39.9592,154994.0
2025-02-12 13:15:00,40.59,40.6,40.56,40.58,105479.0,39.9592,39.9691,39.9297,39.9494,105479.0
2025-02-12 13:20:00,40.58,40.59,40.51,40.52,91193.0,39.9494,39.9592,39.8805,39.8903,91193.0
2025-02-12 13:25:00,40.52,40.55,40.51,40.52,95645.0,39.8903,39.9199,39.8805,39.8903,95645.0
2025-02-12 13:30:00,40.52,40.52,40.49,40.49,78470.0,39.8903,39.8903,39.8608,39.8608,78470.0
2025-02-12 13:35:00,40.5,40.52,40.49,40.52,70432.0,39.8706,39.8903,39.8608,39.8903,70432.0
2025-02-12 13:40:00,40.52,40.52,40.47,40.48,67196.0,39.8903,39.8903,39.8411,39.8509,67196.0
2025-02-12 13:45:00,40.48,40.49,40.45,40.46,75977.0,39.8509,39.8608,39.8214,39.8313,75977.0
2025-02-12 13:50:00,40.46,40.47,40.44,40.47,82984.0,39.8313,39.8411,39.8116,39.8411,82984.0
2025-02-12 13:55:00,40.47,40.47,40.43,40.44,75745.0,39.8411,39.8411,39.8017,39.8116,75745.0
2025-02-12 14:00:00,40.45,40.45,40.42,40.44,95608.0,39.8214,39.8214,39.7919,39.8116,95608.0
2025-02-12 14:05:00,40.45,40.48,40.44,40.48,70746.0,39.8214,39.8509,39.8116,39.8509,70746.0
2025-02-12 14:10:00,40.48,40.48,40.46,40.48,66954.0,39.8509,39.8509,39.8313,39.8509,66954.0
2025-02-12 14:15:00,40.48,40.48,40.44,40.46,120766.0,39.8509,39.8509,39.8116,39.8313,120766.0
2025-02-12 14:20:00,40.46,40.48,40.45,40.46,140673.0,39.8313,39.8509,39.8214,39.8313,140673.0
2025-02-12 14:25:00,40.46,40.47,40.44,40.46,63150.0,39.8313,39.8411,39.8116,39.8313,63150.0
2025-02-12 14:30:00,40.45,40.49,40.45,40.49,67818.0,39.8214,39.8608,39.8214,39.8608,67818.0
2025-02-12 14:35:00,40.48,40.5,40.48,40.48,48324.0,39.8509,39.8706,39.8509,39.8509,48324.0
2025-02-12 14:40:00,40.48,40.49,40.45,40.46,49333.0,39.8509,39.8608,39.8214,39.8313,49333.0
2025-02-12 14:45:00,40.47,40.5,40.45,40.48,116323.0,39.8411,39.8706,39.8214,39.8509,116323.0
2025-02-12 14:50:00,40.48,40.5,40.46,40.48,83173.0,39.8509,39.8706,39.8313,39.8509,83173.0
2025-02-12 14:55:00,40.48,40.5,40.48,40.48,84561.0,39.8509,39.8706,39.8509,39.8509,84561.0
2025-02-12 15:00:00,40.49,40.49,40.46,40.48,80612.0,39.8608,39.8608,39.8313,39.8509,80612.0
2025-02-12 15:05:00,40.48,40.48,40.46,40.48,67581.0,39.8509,39.8509,39.8313,39.8509,67581.0
2025-02-12 15:10:00,40.48,40.5,40.47,40.49,102212.0,39.8509,39.8706,39.8411,39.8608,102212.0
2025-02-12 15:15:00,40.48,40.5,40.47,40.48,122950.0,39.8509,39.8706,39.8411,39.8509,122950.0
2025-02-12 15:20:00,40.48,40.52,40.47,40.49,140642.0,39.8509,39.8903,39.8411,39.8608,140642.0
2025-02-12 15:25:00,40.5,40.52,40.48,40.5,96912.0,39.8706,39.8903,39.8509,39.8706,96912.0
2025-02-12 15:30:00,40.5,40.51,40.49,40.51,121855.0,39.8706,39.8805,39.8608,39.8805,121855.0
2025-02-12 15:35:00,40.51,40.51,40.45,40.46,243394.0,39.8805,39.8805,39.8214,39.8313,243394.0
2025-02-12 15:40:00,40.46,40.48,40.44,40.47,197330.0,39.8313,39.8509,39.8116,39.8411,197330.0
2025-02-12 15:45:00,40.47,40.48,40.45,40.47,209507.0,39.8411,39.8509,39.8214,39.8411,209507.0
2025-02-12 15:50:00,40.47,40.53,40.46,40.52,334788.0,39.8411,39.9002,39.8313,39.8903,334788.0
2025-02-12 15:55:00,40.52,40.55,40.49,40.54,1126068.0,39.8903,39.9199,39.8608,39.91,1126068.0
2025-02-13 09:30:00,40.61,40.66,40.43,40.44,471172.0,39.9789,40.0281,39.8017,39.8116,471172.0
2025-02-13 09:35:00,40.45,40.56,40.42,40.52,138216.0,39.8214,39.9297,39.7919,39.8903,138216.0
2025-02-13 09:40:00,40.53,40.6,40.47,40.5,148927.0,39.9002,39.9691,39.8411,39.8706,148927.0
2025-02-13 09:45:00,40.51,40.57,40.49,40.52,127252.0,39.8805,39.9395,39.8608,39.8903,127252.0
2025-02-13 09:50:00,40.52,40.53,40.47,40.49,111723.0,39.8903,39.9002,39.8411,39.8608,111723.0
2025-02-13 09:55:00,40.48,40.5,40.44,40.47,240650.0,39.8509,39.8706,39.8116,39.8411,240650.0
2025-02-13 10:00:00,40.47,40.55,40.45,40.55,182105.0,39.8411,39.9199,39.8214,39.9199,182105.0
2025-02-13 10:05:00,40.55,40.63,40.54,40.62,188044.0,39.9199,39.9986,39.91,39.9888,188044.0
2025-02-13 10:10:00,40.62,40.67,40.61,40.66,97482.0,39.9888,40.038,39.9789,40.0281,97482.0
2025-02-13 10:15:00,40.66,40.67,40.6,40.67,101840.0,40.0281,40.038,39.9691,40.038,101840.0
2025-02-13 10:20:00,40.67,40.71,40.62,40.69,141159.0,40.038,40.0774,39.9888,40.0577,141159.0
2025-02-13 10:25:00,40.7,40.73,40.67,40.73,172855.0,40.0675,40.0971,40.038,40.0971,172855.0
2025-02-13 10:30:00,40.73,40.76,40.72,40.76,120533.0,40.0971,40.1266,40.0872,40.1266,120533.0
2025-02-13 10:35:00,40.76,40.76,40.72,40.73,93093.0,40.1266,40.1266,40.0872,40.0971,93093.0
2025-02-13 10:40:00,40.73,40.75,40.71,40.72,92049.0,40.0971,40.1167,40.0774,40.0872,92049.0
2025-02-13 10:45:00,40.71,40.77,40.71,40.77,110228.0,40.0774,40.1364,40.0774,40.1364,110228.0
2025-02-13 10:50:00,40.77,40.78,40.76,40.77,74725.0,40.1364,40.1463,40.1266,40.1364,74725.0
2025-02-13 10:55:00,40.77,40.77,40.73,40.76,151487.0,40.1364,40.1364,40.0971,40.1266,151487.0
2025-02-13 11:00:00,40.76,40.81,40.73,40.8,96079.0,40.1266,40.1758,40.0971,40.166,96079.0
2025-02-13 11:05:00,40.8,40.85,40.8,40.82,165418.0,40.166,40.2152,40.166,40.1857,165418.0
2025-02-13 11:10:00,40.82,40.88,40.81,40.87,93362.0,40.1857,40.2447,40.1758,40.2349,93362.0
2025-02-13 11:15:00,40.87,40.89,40.83,40.87,104324.0,40.2349,40.2546,40.1955,40.2349,104324.0
2025-02-13 11:20:00,40.87,40.94,40.86,40.94,136233.0,40.2349,40.3038,40.225,40.3038,136233.0
2025-02-13 11:25:00,40.94,40.95,40.88,40.9,119954.0,40.3038,40.3136,40.2447,40.2644,119954.0
2025-02-13 11:30:00,40.9,40.97,40.89,40.95,208799.0,40.2644,40.3333,40.2546,40.3136,208799.0
2025-02-13 11:35:00,40.96,40.96,40.93,40.96,86730.0,40.3235,40.3235,40.294,40.3235,86730.0
2025-02-13 11:40:00,40.96,40.97,40.89,40.93,142894.0,40.3235,40.3333,40.2546,40.294,142894.0
2025-02-13 11:45:00,40.93,40.95,40.92,40.95,52482.0,40.294,40.3136,40.2841,40.3136,52482.0
2025-02-13 11:50:00,40.95,40.97,40.94,40.95,137455.0,40.3136,40.3333,40.3038,40.3136,137455.0
2025-02-13 11:55:00,40.95,40.95,40.92,40.94,65620.0,40.3136,40.3136,40.2841,40.3038,65620.0
2025-02-13 12:00:00,40.94,40.94,40.92,40.93,70428.0,40.3038,40.3038,40.2841,40.294,70428.0
2025-02-13 12:05:00,40.94,40.97,40.92,40.96,108109.0,40.3038,40.3333,40.2841,40.3235,108109.0
2025-02-13 12:10:00,40.96,40.98,40.94,40.94,129126.0,40.3235,40.3432,40.3038,40.3038,129126.0
2025-02-13 12:15:00,40.95,40.96,40.94,40.96,27204.0,40.3136,40.3235,40.3038,40.3235,27204.0
2025-02-13 12:20:00,40.96,40.96,40.94,40.95,65398.0,40.3235,40.3235,40.3038,40.3136,65398.0
2025-02-13 12:25:00,40.95,40.95,40.92,40.94,82331.0,40.3136,40.3136,40.2841,40.3038,82331.0
2025-02-13 12:30:00,40.94,40.98,40.93,40.97,104979.0,40.3038,40.3432,40.294,40.3333,104979.0
2025-02-13 12:35:00,40.96,40.97,40.94,40.95,77986.0,40.3235,40.3333,40.3038,40.3136,77986.0
2025-02-13 12:40:00,40.95,40.96,40.94,40.94,110283.0,40.3136,40.3235,40.3038,40.3038,110283.0
2025-02-13 12:45:00,40.95,40.96,40.94,40.95,96208.0,40.3136,40.3235,40.3038,40.3136,96208.0
2025-02-13 12:50:00,40.95,40.96,40.94,40.95,304225.0,40.3136,40.3235,40.3038,40.3136,304225.0
2025-02-13 12:55:00,40.95,40.95,40.91,40.91,112335.0,40.3136,40.3136,40.2743,40.2743,112335.0
2025-02-13 13:00:00,40.91,40.93,40.91,40.93,45121.0,40.2743,40.294,40.2743,40.294,45121.0
2025-02-13 13:05:00,40.93,40.93,40.91,40.92,51413.0,40.294,40.294,40.2743,40.2841,51413.0
2025-02-13 13:10:00,40.92,40.94,40.91,40.94,156038.0,40.2841,40.3038,40.2743,40.3038,156038.0
2025-02-13 13:15:00,40.95,40.95,40.91,40.91,70801.0,40.3136,40.3136,40.2743,40.2743,70801.0
2025-02-13 13:20:00,40.91,40.94,40.91,40.92,80595.0,40.2743,40.3038,40.2743,40.2841,80595.0
2025-02-13 13:25:00,40.91,40.94,40.91,40.93,81872.0,40.2743,40.3038,40.2743,40.294,81872.0
2025-02-13 13:30:00,40.93,40.95,40.92,40.93,77802.0,40.294,40.3136,40.2841,40.294,77802.0
2025-02-13 13:35:00,40.93,40.93,40.87,40.91,150038.0,40.294,40.294,40.2349,40.2743,150038.0
2025-02-13 13:40:00,40.91,40.93,40.87,40.92,137610.0,40.2743,40.294,40.2349,40.2841,137610.0
2025-02-13 13:45:00,40.92,40.94,40.91,40.94,57330.0,40.2841,40.3038,40.2743,40.3038,57330.0
2025-02-13 13:50:00,40.94,40.95,40.9,40.95,149515.0,40.3038,40.3136,40.2644,40.3136,149515.0
2025-02-13 13:55:00,40.94,40.95,40.93,40.95,53447.0,40.3038,40.3136,40.294,40.3136,53447.0
2025-02-13 14:00:00,40.95,40.98,40.94,40.98,63026.0,40.3136,40.3432,40.3038,40.3432,63026.0
2025-02-13 14:05:00,40.97,40.99,40.96,40.98,162989.0,40.3333,40.353,40.3235,40.3432,162989.0
2025-02-13 14:10:00,40.98,41.03,40.97,41.02,332953.0,40.3432,40.3924,40.3333,40.3826,332953.0
2025-02-13 14:15:00,41.02,41.06,41.01,41.05,111932.0,40.3826,40.4219,40.3727,40.4121,111932.0
2025-02-13 14:20:00,41.05,41.06,41.03,41.04,97537.0,40.4121,40.4219,40.3924,40.4022,97537.0
2025-02-13 14:25:00,41.04,41.06,41.03,41.06,92294.0,40.4022,40.4219,40.3924,40.4219,92294.0
2025-02-13 14:30:00,41.05,41.06,41.03,41.06,76235.0,40.4121,40.4219,40.3924,40.4219,76235.0
2025-02-13 14:35:00,41.05,41.07,41.04,41.06,103828.0,40.4121,40.4318,40.4022,40.4219,103828.0
2025-02-13 14:40:00,41.07,41.07,41.03,41.05,95384.0,40.4318,40.4318,40.3924,40.4121,95384.0
2025-02-13 14:45:00,41.05,41.07,41.03,41.05,77775.0,40.4121,40.4318,40.3924,40.4121,77775.0
2025-02-13 14:50:00,41.05,41.07,41.04,41.04,103670.0,40.4121,40.4318,40.4022,40.4022,103670.0
2025-02-13 14:55:00,41.05,41.05,41.02,41.02,109255.0,40.4121,40.4121,40.3826,40.3826,109255.0
2025-02-13 15:00:00,41.02,41.05,41.02,41.04,78384.0,40.3826,40.4121,40.3826,40.4022,78384.0
2025-02-13 15:05:00,41.05,41.07,41.03,41.05,124880.0,40.4121,40.4318,40.3924,40.4121,124880.0
2025-02-13 15:10:00,41.05,41.06,41.03,41.06,74350.0,40.4121,40.4219,40.3924,40.4219,74350.0
2025-02-13 15:15:00,41.06,41.09,41.05,41.09,134741.0,40.4219,40.4515,40.4121,40.4515,134741.0
2025-02-13 15:20:00,41.09,41.1,41.08,41.09,136278.0,40.4515,40.4613,40.4416,40.4515,136278.0
2025-02-13 15:25:00,41.1,41.11,41.08,41.09,177120.0,40.4613,40.4712,40.4416,40.4515,177120.0
2025-02-13 15:30:00,41.1,41.11,41.08,41.09,151348.0,40.4613,40.4712,40.4416,40.4515,151348.0
2025-02-13 15:35:00,41.09,41.11,41.09,41.1,229957.0,40.4515,40.4712,40.4515,40.4613,229957.0
2025-02-13 15:40:00,41.09,41.1,41.06,41.08,170101.0,40.4515,40.4613,40.4219,40.4416,170101.0
2025-02-13 15:45:00,41.08,41.08,41.05,41.07,118978.0,40.4416,40.4416,40.4121,40.4318,118978.0
2025-02-13 15:50:00,41.07,41.08,41.03,41.07,492289.0,40.4318,40.4416,40.3924,40.4318,492289.0
2025-02-13 15:55:00,41.07,41.09,41.03,41.04,954204.0,40.4318,40.4515,40.3924,40.4022,954204.0
2025-02-14 09:30:00,41.14,41.29,41.14,41.18,537343.0,40.5007,40.6484,40.5007,40.5401,537343.0
2025-02-14 09:35:00,41.18,41.26,41.17,41.21,170382.0,40.5401,40.6188,40.5302,40.5696,170382.0
2025-02-14 09:40:00,41.21,41.21,41.13,41.16,131627.0,40.5696,40.5696,40.4908,40.5204,131627.0
2025-02-14 09:45:00,41.17,41.23,41.16,41.21,188188.0,40.5302,40.5893,40.5204,40.5696,188188.0
2025-02-14 09:50:00,41.21,41.24,41.14,41.15,272612.0,40.5696,40.5991,40.5007,40.5105,272612.0
2025-02-14 09:55:00,41.14,41.17,41.13,41.16,92510.0,40.5007,40.5302,40.4908,40.5204,92510.0
2025-02-14 10:00:00,41.16,41.16,41.06,41.12,205194.0,40.5204,40.5204,40.4219,40.481,205194.0
2025-02-14 10:05:00,41.12,41.14,41.08,41.11,226531.0,40.481,40.5007,40.4416,40.4712,226531.0
2025-02-14 10:10:00,41.11,41.11,41.04,41.09,122356.0,40.4712,40.4712,40.4022,40.4515,122356.0
2025-02-14 10:15:00,41.09,41.1,41.04,41.08,85513.0,40.4515,40.4613,40.4022,40.4416,85513.0
2025-02-14 10:20:00,41.08,41.11,41.05,41.11,157892.0,40.4416,40.4712,40.4121,40.4712,157892.0
2025-02-14 10:25:00,41.11,41.14,41.06,41.08,221152.0,40.4712,40.5007,40.4219,40.4416,221152.0
2025-02-14 10:30:00,41.08,41.09,41.06,41.09,48834.0,40.4416,40.4515,40.4219,40.4515,48834.0
2025-02-14 10:35:00,41.09,41.1,41.02,41.09,187273.0,40.4515,40.4613,40.3826,40.4515,187273.0
2025-02-14 10:40:00,41.09,41.1,41.05,41.06,97191.0,40.4515,40.4613,40.4121,40.4219,97191.0
2025-02-14 10:45:00,41.07,41.13,41.06,41.13,96142.0,40.4318,40.4908,40.4219,40.4908,96142.0
2025-02-14 10:50:00,41.12,41.13,41.08,41.11,85264.0,40.481,40.4908,40.4416,40.4712,85264.0
2025-02-14 10:55:00,41.11,41.13,41.1,41.11,93411.0,40.4712,40.4908,40.4613,40.4712,93411.0
2025-02-14 11:00:00,41.12,41.14,41.1,41.11,120904.0,40.481,40.5007,40.4613,40.4712,120904.0
2025-02-14 11:05:00,41.11,41.17,41.09,41.15,177428.0,40.4712,40.5302,40.4515,40.5105,177428.0
2025-02-14 11:10:00,41.16,41.16,41.12,41.14,138350.0,40.5204,40.5204,40.481,40.5007,138350.0
2025-02-14 11:15:00,41.14,41.16,41.11,41.13,76211.0,40.5007,40.5204,40.4712,40.4908,76211.0
2025-02-14 11:20:00,41.13,41.16,41.12,41.15,86640.0,40.4908,40.5204,40.481,40.5105,86640.0
2025-02-14 11:25:00,41.15,41.15,41.1,41.11,103146.0,40.5105,40.5105,40.4613,40.4712,103146.0
2025-02-14 11:30:00,41.11,41.15,41.1,41.15,75806.0,40.4712,40.5105,40.4613,40.5105,75806.0
2025-02-14 11:35:00,41.14,41.15,41.11,41.13,81474.0,40.5007,40.5105,40.4712,40.4908,81474.0
2025-02-14 11:40:00,41.13,41.14,41.12,41.14,69063.0,40.4908,40.5007,40.481,40.5007,69063.0
2025-02-14 11:45:00,41.14,41.17,41.13,41.16,62090.0,40.5007,40.5302,40.4908,40.5204,62090.0
2025-02-14 11:50:00,41.16,41.18,41.14,41.16,125199.0,40.5204,40.5401,40.5007,40.5204,125199.0
2025-02-14 11:55:00,41.16,41.17,41.13,41.16,149463.0,40.5204,40.5302,40.4908,40.5204,149463.0
2025-02-14 12:00:00,41.16,41.17,41.13,41.14,39673.0,40.5204,40.5302,40.4908,40.5007,39673.0
2025-02-14 12:05:00,41.13,41.15,41.12,41.15,63848.0,40.4908,40.5105,40.481,40.5105,63848.0
2025-02-14 12:10:00,41.15,41.16,41.13,41.15,111947.0,40.5105,40.5204,40.4908,40.5105,111947.0
2025-02-14 12:15:00,41.15,41.16,41.12,41.14,64270.0,40.5105,40.5204,40.481,40.5007,64270.0
2025-02-14 12:20:00,41.14,41.14,41.12,41.13,48472.0,40.5007,40.5007,40.481,40.4908,48472.0
2025-02-14 12:25:00,41.13,41.16,41.12,41.14,36559.0,40.4908,40.5204,40.481,40.5007,36559.0
2025-02-14 12:30:00,41.14,41.17,41.14,41.17,60977.0,40.5007,40.5302,40.5007,40.5302,60977.0
2025-02-14 12:35:00,41.17,41.17,41.14,41.16,53715.0,40.5302,40.5302,40.5007,40.5204,53715.0
2025-02-14 12:40:00,41.15,41.18,41.14,41.17,49561.0,40.5105,40.5401,40.5007,40.5302,49561.0
2025-02-14 12:45:00,41.17,41.17,41.14,41.15,42246.0,40.5302,40.5302,40.5007,40.5105,42246.0
2025-02-14 12:50:00,41.15,41.16,41.13,41.14,48641.0,40.5105,40.5204,40.4908,40.5007,48641.0
2025-02-14 12:55:00,41.14,41.14,41.11,41.13,58285.0,40.5007,40.5007,40.4712,40.4908,58285.0
2025-02-14 13:00:00,41.13,41.13,41.11,41.13,61495.0,40.4908,40.4908,40.4712,40.4908,61495.0
2025-02-14 13:05:00,41.12,41.13,41.11,41.12,46457.0,40.481,40.4908,40.4712,40.481,46457.0
2025-02-14 13:10:00,41.11,41.15,41.1,41.15,98367.0,40.4712,40.5105,40.4613,40.5105,98367.0
2025-02-14 13:15:00,41.14,41.16,41.13,41.14,80355.0,40.5007,40.5204,40.4908,40.5007,80355.0
2025-02-14 13:20:00,41.14,41.19,41.13,41.19,79682.0,40.5007,40.5499,40.4908,40.5499,79682.0
2025-02-14 13:25:00,41.19,41.19,41.17,41.18,51499.0,40.5499,40.5499,40.5302,40.5401,51499.0
2025-02-14 13:30:00,41.18,41.19,41.14,41.16,82076.0,40.5401,40.5499,40.5007,40.5204,82076.0
2025-02-14 13:35:00,41.16,41.17,41.14,41.16,58280.0,40.5204,40.5302,40.5007,40.5204,58280.0
2025-02-14 13:40:00,41.16,41.19,41.16,41.18,127567.0,40.5204,40.5499,40.5204,40.5401,127567.0
2025-02-14 13:45:00,41.18,41.19,41.16,41.17,66207.0,40.5401,40.5499,40.5204,40.5302,66207.0
2025-02-14 13:50:00,41.16,41.2,41.16,41.18,121621.0,40.5204,40.5598,40.5204,40.5401,121621.0
2025-02-14 13:55:00,41.18,41.19,41.17,41.19,36616.0,40.5401,40.5499,40.5302,40.5499,36616.0
2025-02-14 14:00:00,41.19,41.19,41.16,41.17,60192.0,40.5499,40.5499,40.5204,40.5302,60192.0
2025-02-14 14:05:00,41.17,41.18,41.13,41.14,78575.0,40.5302,40.5401,40.4908,40.5007,78575.0
2025-02-14 14:10:00,41.14,41.15,41.13,41.14,87722.0,40.5007,40.5105,40.4908,40.5007,87722.0
2025-02-14 14:15:00,41.14,41.14,41.11,41.12,54006.0,40.5007,40.5007,40.4712,40.481,54006.0
2025-02-14 14:20:00,41.11,41.12,41.11,41.12,34848.0,40.4712,40.481,40.4712,40.481,34848.0
2025-02-14 14:25:00,41.11,41.12,41.09,41.1,87864.0,40.4712,40.481,40.4515,40.4613,87864.0
2025-02-14 14:30:00,41.1,41.11,41.06,41.07,115190.0,40.4613,40.4712,40.4219,40.4318,115190.0
2025-02-14 14:35:00,41.08,41.08,41.06,41.07,32983.0,40.4416,40.4416,40.4219,40.4318,32983.0
2025-02-14 14:40:00,41.07,41.07,41.05,41.07,69206.0,40.4318,40.4318,40.4121,40.4318,69206.0
2025-02-14 14:45:00,41.07,41.07,41.05,41.05,63810.0,40.4318,40.4318,40.4121,40.4121,63810.0
2025-02-14 14:50:00,41.05,41.07,41.04,41.05,69069.0,40.4121,40.4318,40.4022,40.4121,69069.0
2025-02-14 14:55:00,41.04,41.05,41.01,41.02,54433.0,40.4022,40.4121,40.3727,40.3826,54433.0
2025-02-14 15:00:00,41.02,41.03,41.0,41.02,91576.0,40.3826,40.3924,40.3629,40.3826,91576.0
2025-02-14 15:05:00,41.02,41.03,41.01,41.02,64990.0,40.3826,40.3924,40.3727,40.3826,64990.0
2025-02-14 15:10:00,41.02,41.02,40.98,40.98,114769.0,40.3826,40.3826,40.3432,40.3432,114769.0
2025-02-14 15:15:00,40.98,41.01,40.98,41.0,90563.0,40.3432,40.3727,40.3432,40.3629,90563.0
2025-02-14 15:20:00,41.0,41.01,40.97,40.98,88010.0,40.3629,40.3727,40.3333,40.3432,88010.0
2025-02-14 15:25:00,40.98,40.99,40.93,40.94,111285.0,40.3432,40.353,40.294,40.3038,111285.0
2025-02-14 15:30:00,40.94,40.97,40.94,40.94,134270.0,40.3038,40.3333,40.3038,40.3038,134270.0
2025-02-14 15:35:00,40.95,40.98,40.94,40.97,173704.0,40.3136,40.3432,40.3038,40.3333,173704.0
2025-02-14 15:40:00,40.97,40.98,40.95,40.96,116689.0,40.3333,40.3432,40.3136,40.3235,116689.0
2025-02-14 15:45:00,40.96,41.0,40.95,41.0,129968.0,40.3235,40.3629,40.3136,40.3629,129968.0
2025-02-14 15:50:00,40.99,41.04,40.98,41.02,339859.0,40.353,40.4022,40.3432,40.3826,339859.0
2025-02-14 15:55:00,41.02,41.03,40.97,40.99,671912.0,40.3826,40.3924,40.3333,40.353,671912.0
2025-02-18 09:30:00,40.92,40.96,40.61,40.91,1004824.0,40.2841,40.3235,39.9789,40.2743,1004824.0
2025-02-18 09:35:00,40.9,40.93,40.82,40.9,213945.0,40.2644,40.294,40.1857,40.2644,213945.0
2025-02-18 09:40:00,40.91,40.95,40.86,40.88,163466.0,40.2743,40.3136,40.225,40.2447,163466.0
2025-02-18 09:45:00,40.88,40.97,40.87,40.93,169445.0,40.2447,40.3333,40.2349,40.294,169445.0
2025-02-18 09:50:00,40.93,40.96,40.86,40.92,143907.0,40.294,40.3235,40.225,40.2841,143907.0
2025-02-18 09:55:00,40.93,40.93,40.8,40.83,211972.0,40.294,40.294,40.166,40.1955,211972.0
2025-02-18 10:00:00,40.83,40.97,40.82,40.95,214952.0,40.1955,40.3333,40.1857,40.3136,214952.0
2025-02-18 10:05:00,40.95,40.97,40.92,40.92,84960.0,40.3136,40.3333,40.2841,40.2841,84960.0
2025-02-18 10:10:00,40.93,40.95,40.88,40.91,127701.0,40.294,40.3136,40.2447,40.2743,127701.0
2025-02-18 10:15:00,40.91,40.93,40.87,40.93,149745.0,40.2743,40.294,40.2349,40.294,149745.0
2025-02-18 10:20:00,40.93,40.97,40.92,40.96,71958.0,40.294,40.3333,40.2841,40.3235,71958.0
2025-02-18 10:25:00,40.96,40.98,40.94,40.96,114957.0,40.3235,40.3432,40.3038,40.3235,114957.0
2025-02-18 10:30:00,40.96,40.97,40.94,40.97,82566.0,40.3235,40.3333,40.3038,40.3333,82566.0
2025-02-18 10:35:00,40.97,41.03,40.95,41.02,220261.0,40.3333,40.3924,40.3136,40.3826,220261.0
2025-02-18 10:40:00,41.02,41.03,41.0,41.02,68870.0,40.3826,40.3924,40.3629,40.3826,68870.0
2025-02-18 10:45:00,41.02,41.06,41.01,41.04,133630.0,40.3826,40.4219,40.3727,40.4022,133630.0
2025-02-18 10:50:00,41.04,41.07,41.02,41.02,84325.0,40.4022,40.4318,40.3826,40.3826,84325.0
2025-02-18 10:55:00,41.03,41.03,40.98,40.98,135349.0,40.3924,40.3924,40.3432,40.3432,135349.0
2025-02-18 11:00:00,40.99,40.99,40.95,40.97,74266.0,40.353,40.353,40.3136,40.3333,74266.0
2025-02-18 11:05:00,40.97,41.01,40.96,41.0,191188.0,40.3333,40.3727,40.3235,40.3629,191188.0
2025-02-18 11:10:00,41.0,41.01,40.97,41.0,103036.0,40.3629,40.3727,40.3333,40.3629,103036.0
2025-02-18 11:15:00,41.01,41.03,41.0,41.01,98709.0,40.3727,40.3924,40.3629,40.3727,98709.0
2025-02-18 11:20:00,41.02,41.04,41.01,41.02,78388.0,40.3826,40.4022,40.3727,40.3826,78388.0
2025-02-18 11:25:00,41.01,41.03,40.97,40.98,105220.0,40.3727,40.3924,40.3333,40.3432,105220.0
2025-02-18 11:30:00,40.98,41.0,40.97,40.98,245794.0,40.3432,40.3629,40.3333,40.3432,245794.0
2025-02-18 11:35:00,40.98,41.0,40.97,40.98,160180.0,40.3432,40.3629,40.3333,40.3432,160180.0
2025-02-18 11:40:00,40.98,41.0,40.97,40.98,164436.0,40.3432,40.3629,40.3333,40.3432,164436.0
2025-02-18 11:45:00,40.98,41.01,40.97,40.99,133796.0,40.3432,40.3727,40.3333,40.353,133796.0
2025-02-18 11:50:00,41.0,41.01,40.99,41.0,103651.0,40.3629,40.3727,40.353,40.3629,103651.0
2025-02-18 11:55:00,41.0,41.0,40.96,40.99,116065.0,40.3629,40.3629,40.3235,40.353,116065.0
2025-02-18 12:00:00,40.98,40.99,40.96,40.97,59427.0,40.3432,40.353,40.3235,40.3333,59427.0
2025-02-18 12:05:00,40.97,40.99,40.96,40.98,56210.0,40.3333,40.353,40.3235,40.3432,56210.0
2025-02-18 12:10:00,40.98,40.99,40.97,40.98,66599.0,40.3432,40.353,40.3333,40.3432,66599.0
2025-02-18 12:15:00,40.98,41.05,40.97,41.05,111479.0,40.3432,40.4121,40.3333,40.4121,111479.0
2025-02-18 12:20:00,41.05,41.06,41.02,41.04,71971.0,40.4121,40.4219,40.3826,40.4022,71971.0
2025-02-18 12:25:00,41.03,41.05,41.02,41.03,129014.0,40.3924,40.4121,40.3826,40.3924,129014.0
2025-02-18 12:30:00,41.03,41.04,41.0,41.01,87545.0,40.3924,40.4022,40.3629,40.3727,87545.0
2025-02-18 12:35:00,41.01,41.03,41.0,41.02,48269.0,40.3727,40.3924,40.3629,40.3826,48269.0
2025-02-18 12:40:00,41.02,41.02,40.99,41.0,66340.0,40.3826,40.3826,40.353,40.3629,66340.0
2025-02-18 12:45:00,40.99,41.01,40.99,41.01,43393.0,40.353,40.3727,40.353,40.3727,43393.0
2025-02-18 12:50:00,41.01,41.02,40.99,41.01,72719.0,40.3727,40.3826,40.353,40.3727,72719.0
2025-02-18 12:55:00,41.01,41.02,41.0,41.01,64235.0,40.3727,40.3826,40.3629,40.3727,64235.0
2025-02-18 13:00:00,41.0,41.04,41.0,41.02,61299.0,40.3629,40.4022,40.3629,40.3826,61299.0
2025-02-18 13:05:00,41.02,41.03,41.0,41.01,64933.0,40.3826,40.3924,40.3629,40.3727,64933.0
2025-02-18 13:10:00,41.01,41.03,41.0,41.02,81834.0,40.3727,40.3924,40.3629,40.3826,81834.0
2025-02-18 13:15:00,41.02,41.03,41.0,41.01,81229.0,40.3826,40.3924,40.3629,40.3727,81229.0
2025-02-18 13:20:00,41.0,41.09,41.0,41.09,121385.0,40.3629,40.4515,40.3629,40.4515,121385.0
2025-02-18 13:25:00,41.09,41.1,41.07,41.08,93433.0,40.4515,40.4613,40.4318,40.4416,93433.0
2025-02-18 13:30:00,41.08,41.1,41.07,41.08,71148.0,40.4416,40.4613,40.4318,40.4416,71148.0
2025-02-18 13:35:00,41.08,41.09,41.06,41.09,44542.0,40.4416,40.4515,40.4219,40.4515,44542.0
2025-02-18 13:40:00,41.09,41.09,41.05,41.07,88175.0,40.4515,40.4515,40.4121,40.4318,88175.0
2025-02-18 13:45:00,41.07,41.13,41.06,41.13,72366.0,40.4318,40.4908,40.4219,40.4908,72366.0
2025-02-18 13:50:00,41.13,41.16,41.12,41.14,74745.0,40.4908,40.5204,40.481,40.5007,74745.0
2025-02-18 13:55:00,41.14,41.17,41.13,41.14,70532.0,40.5007,40.5302,40.4908,40.5007,70532.0
2025-02-18 14:00:00,41.14,41.15,41.12,41.13,41876.0,40.5007,40.5105,40.481,40.4908,41876.0
2025-02-18 14:05:00,41.12,41.13,41.05,41.06,93202.0,40.481,40.4908,40.4121,40.4219,93202.0
2025-02-18 14:10:00,41.06,41.11,41.06,41.11,69509.0,40.4219,40.4712,40.4219,40.4712,69509.0
2025-02-18 14:15:00,41.11,41.11,41.09,41.11,100554.0,40.4712,40.4712,40.4515,40.4712,100554.0
2025-02-18 14:20:00,41.11,41.14,41.1,41.13,116411.0,40.4712,40.5007,40.4613,40.4908,116411.0
2025-02-18 14:25:00,41.13,41.14,41.11,41.12,41386.0,40.4908,40.5007,40.4712,40.481,41386.0
2025-02-18 14:30:00,41.12,41.14,41.1,41.1,93790.0,40.481,40.5007,40.4613,40.4613,93790.0
2025-02-18 14:35:00,41.11,41.13,41.1,41.12,60685.0,40.4712,40.4908,40.4613,40.481,60685.0
2025-02-18 14:40:00,41.13,41.14,41.12,41.13,83263.0,40.4908,40.5007,40.481,40.4908,83263.0
2025-02-18 14:45:00,41.14,41.17,41.13,41.16,84377.0,40.5007,40.5302,40.4908,40.5204,84377.0
2025-02-18 14:50:00,41.15,41.18,41.15,41.18,51707.0,40.5105,40.5401,40.5105,40.5401,51707.0
2025-02-18 14:55:00,41.18,41.18,41.15,41.16,79073.0,40.5401,40.5401,40.5105,40.5204,79073.0
2025-02-18 15:00:00,41.15,41.17,41.15,41.16,89346.0,40.5105,40.5302,40.5105,40.5204,89346.0
2025-02-18 15:05:00,41.16,41.18,41.14,41.15,119320.0,40.5204,40.5401,40.5007,40.5105,119320.0
2025-02-18 15:10:00,41.15,41.17,41.14,41.17,80461.0,40.5105,40.5302,40.5007,40.5302,80461.0
2025-02-18 15:15:00,41.16,41.18,41.15,41.16,148460.0,40.5204,40.5401,40.5105,40.5204,148460.0
2025-02-18 15:20:00,41.16,41.18,41.15,41.16,90282.0,40.5204,40.5401,40.5105,40.5204,90282.0
2025-02-18 15:25:00,41.16,41.16,41.12,41.15,85978.0,40.5204,40.5204,40.481,40.5105,85978.0
2025-02-18 15:30:00,41.15,41.16,41.14,41.15,170857.0,40.5105,40.5204,40.5007,40.5105,170857.0
2025-02-18 15:35:00,41.15,41.2,41.14,41.2,237727.0,40.5105,40.5598,40.5007,40.5598,237727.0
2025-02-18 15:40:00,41.2,41.22,41.17,41.18,207630.0,40.5598,40.5794,40.5302,40.5401,207630.0
2025-02-18 15:45:00,41.18,41.2,41.17,41.2,144224.0,40.5401,40.5598,40.5302,40.5598,144224.0
2025-02-18 15:50:00,41.2,41.21,41.13,41.13,369769.0,40.5598,40.5696,40.4908,40.4908,369769.0
2025-02-18 15:55:00,41.13,41.22,41.11,41.2,1528454.0,40.4908,40.5794,40.4712,40.5598,1528454.0
2025-02-19 09:30:00,41.35,41.4,41.28,41.34,569411.0,40.7074,40.7566,40.6385,40.6976,569411.0
2025-02-19 09:35:00,41.34,41.41,41.32,41.41,277078.0,40.6976,40.7665,40.6779,40.7665,277078.0
2025-02-19 09:40:00,41.41,41.42,41.36,41.41,229874.0,40.7665,40.7763,40.7173,40.7665,229874.0
2025-02-19 09:45:00,41.41,41.41,41.36,41.39,128480.0,40.7665,40.7665,40.7173,40.7468,128480.0
2025-02-19 09:50:00,41.39,41.4,41.36,41.4,108637.0,40.7468,40.7566,40.7173,40.7566,108637.0
2025-02-19 09:55:00,41.39,41.49,41.39,41.41,282985.0,40.7468,40.8453,40.7468,40.7665,282985.0
2025-02-19 10:00:00,41.41,41.51,41.4,41.48,324959.0,40.7665,40.8649,40.7566,40.8354,324959.0
2025-02-19 10:05:00,41.48,41.58,41.48,41.58,164233.0,40.8354,40.9339,40.8354,40.9339,164233.0
2025-02-19 10:10:00,41.58,41.63,41.54,41.55,230242.0,40.9339,40.9831,40.8945,40.9043,230242.0
2025-02-19 10:15:00,41.56,41.61,41.53,41.59,201387.0,40.9142,40.9634,40.8846,40.9437,201387.0
2025-02-19 10:20:00,41.59,41.59,41.49,41.51,168614.0,40.9437,40.9437,40.8453,40.8649,168614.0
2025-02-19 10:25:00,41.51,41.54,41.48,41.52,194340.0,40.8649,40.8945,40.8354,40.8748,194340.0
2025-02-19 10:30:00,41.52,41.55,41.49,41.51,184610.0,40.8748,40.9043,40.8453,40.8649,184610.0
2025-02-19 10:35:00,41.52,41.56,41.46,41.48,104102.0,40.8748,40.9142,40.8157,40.8354,104102.0
2025-02-19 10:40:00,41.48,41.54,41.48,41.54,56279.0,40.8354,40.8945,40.8354,40.8945,56279.0
2025-02-19 10:45:00,41.54,41.56,41.51,41.54,66222.0,40.8945,40.9142,40.8649,40.8945,66222.0
2025-02-19 10:50:00,41.53,41.54,41.51,41.54,37898.0,40.8846,40.8945,40.8649,40.8945,37898.0
2025-02-19 10:55:00,41.54,41.6,41.51,41.59,193691.0,40.8945,40.9535,40.8649,40.9437,193691.0
2025-02-19 11:00:00,41.6,41.66,41.59,41.66,168983.0,40.9535,41.0126,40.9437,41.0126,168983.0
2025-02-19 11:05:00,41.66,41.73,41.65,41.69,133315.0,41.0126,41.0815,41.0028,41.0421,133315.0
2025-02-19 11:10:00,41.69,41.72,41.66,41.68,232326.0,41.0421,41.0717,41.0126,41.0323,232326.0
2025-02-19 11:15:00,41.68,41.69,41.63,41.65,100036.0,41.0323,41.0421,40.9831,41.0028,100036.0
2025-02-19 11:20:00,41.65,41.65,41.62,41.62,111904.0,41.0028,41.0028,40.9732,40.9732,111904.0
2025-02-19 11:25:00,41.63,41.63,41.58,41.59,121899.0,40.9831,40.9831,40.9339,40.9437,121899.0
2025-02-19 11:30:00,41.59,41.64,41.58,41.64,111760.0,40.9437,40.9929,40.9339,40.9929,111760.0
2025-02-19 11:35:00,41.64,41.7,41.63,41.69,87892.0,40.9929,41.052,40.9831,41.0421,87892.0
2025-02-19 11:40:00,41.69,41.71,41.65,41.66,129489.0,41.0421,41.0618,41.0028,41.0126,129489.0
2025-02-19 11:45:00,41.66,41.68,41.65,41.67,80802.0,41.0126,41.0323,41.0028,41.0225,80802.0
2025-02-19 11:50:00,41.67,41.72,41.66,41.71,128719.0,41.0225,41.0717,41.0126,41.0618,128719.0
2025-02-19 11:55:00,41.71,41.72,41.68,41.69,115841.0,41.0618,41.0717,41.0323,41.0421,115841.0
2025-02-19 12:00:00,41.69,41.71,41.65,41.66,135376.0,41.0421,41.0618,41.0028,41.0126,135376.0
2025-02-19 12:05:00,41.66,41.68,41.63,41.67,89568.0,41.0126,41.0323,40.9831,41.0225,89568.0
2025-02-19 12:10:00,41.67,41.7,41.67,41.69,57617.0,41.0225,41.052,41.0225,41.0421,57617.0
2025-02-19 12:15:00,41.69,41.69,41.67,41.67,64857.0,41.0421,41.0421,41.0225,41.0225,64857.0
2025-02-19 12:20:00,41.68,41.68,41.66,41.68,72000.0,41.0323,41.0323,41.0126,41.0323,72000.0
2025-02-19 12:25:00,41.68,41.69,41.65,41.66,96445.0,41.0323,41.0421,41.0028,41.0126,96445.0
2025-02-19 12:30:00,41.66,41.7,41.65,41.7,86358.0,41.0126,41.052,41.0028,41.052,86358.0
2025-02-19 12:35:00,41.69,41.7,41.69,41.7,57655.0,41.0421,41.052,41.0421,41.052,57655.0
2025-02-19 12:40:00,41.7,41.71,41.69,41.71,125628.0,41.052,41.0618,41.0421,41.0618,125628.0
2025-02-19 12:45:00,41.71,41.73,41.69,41.72,214004.0,41.0618,41.0815,41.0421,41.0717,214004.0
2025-02-19 12:50:00,41.73,41.8,41.72,41.75,426265.0,41.0815,41.1504,41.0717,41.1012,426265.0
2025-02-19 12:55:00,41.75,41.76,41.73,41.75,108760.0,41.1012,41.1111,41.0815,41.1012,108760.0
2025-02-19 13:00:00,41.75,41.77,41.71,41.74,157981.0,41.1012,41.1209,41.0618,41.0914,157981.0
2025-02-19 13:05:00,41.74,41.78,41.73,41.77,67566.0,41.0914,41.1307,41.0815,41.1209,67566.0
2025-02-19 13:10:00,41.77,41.78,41.75,41.76,78311.0,41.1209,41.1307,41.1012,41.1111,78311.0
2025-02-19 13:15:00,41.76,41.77,41.75,41.77,86866.0,41.1111,41.1209,41.1012,41.1209,86866.0
2025-02-19 13:20:00,41.77,41.8,41.76,41.78,154877.0,41.1209,41.1504,41.1111,41.1307,154877.0
2025-02-19 13:25:00,41.77,41.79,41.75,41.78,129971.0,41.1209,41.1406,41.1012,41.1307,129971.0
2025-02-19 13:30:00,41.79,41.79,41.77,41.79,95537.0,41.1406,41.1406,41.1209,41.1406,95537.0
2025-02-19 13:35:00,41.79,41.79,41.77,41.79,102540.0,41.1406,41.1406,41.1209,41.1406,102540.0
2025-02-19 13:40:00,41.79,41.83,41.78,41.82,141550.0,41.1406,41.18,41.1307,41.1701,141550.0
2025-02-19 13:45:00,41.82,41.84,41.8,41.81,136615.0,41.1701,41.1898,41.1504,41.1603,136615.0
2025-02-19 13:50:00,41.81,41.83,41.8,41.83,77122.0,41.1603,41.18,41.1504,41.18,77122.0
2025-02-19 13:55:00,41.83,41.83,41.79,41.8,87496.0,41.18,41.18,41.1406,41.1504,87496.0
2025-02-19 14:00:00,41.8,41.82,41.79,41.8,105257.0,41.1504,41.1701,41.1406,41.1504,105257.0
2025-02-19 14:05:00,41.8,41.8,41.78,41.8,98894.0,41.1504,41.1504,41.1307,41.1504,98894.0
2025-02-19 14:10:00,41.8,41.86,41.79,41.86,115953.0,41.1504,41.2095,41.1406,41.2095,115953.0
2025-02-19 14:15:00,41.86,41.92,41.85,41.92,266737.0,41.2095,41.2686,41.1997,41.2686,266737.0
2025-02-19 14:20:00,41.92,41.94,41.9,41.92,172621.0,41.2686,41.2883,41.2489,41.2686,172621.0
2025-02-19 14:25:00,41.92,41.93,41.86,41.87,120553.0,41.2686,41.2784,41.2095,41.2193,120553.0
2025-02-19 14:30:00,41.87,41.9,41.86,41.88,114729.0,41.2193,41.2489,41.2095,41.2292,114729.0
2025-02-19 14:35:00,41.88,41.89,41.84,41.84,228334.0,41.2292,41.239,41.1898,41.1898,228334.0
2025-02-19 14:40:00,41.84,41.88,41.82,41.87,194890.0,41.1898,41.2292,41.1701,41.2193,194890.0
2025-02-19 14:45:00,41.87,41.89,41.83,41.88,417661.0,41.2193,41.239,41.18,41.2292,417661.0
2025-02-19 14:50:00,41.88,41.95,41.83,41.94,564078.0,41.2292,41.2981,41.18,41.2883,564078.0
2025-02-19 14:55:00,41.95,41.95,41.91,41.94,109840.0,41.2981,41.2981,41.2587,41.2883,109840.0
2025-02-19 15:00:00,41.94,41.96,41.92,41.93,141472.0,41.2883,41.3079,41.2686,41.2784,141472.0
2025-02-19 15:05:00,41.93,41.96,41.92,41.95,128836.0,41.2784,41.3079,41.2686,41.2981,128836.0
2025-02-19 15:10:00,41.95,41.98,41.94,41.97,118671.0,41.2981,41.3276,41.2883,41.3178,118671.0
2025-02-19 15:15:00,41.97,41.99,41.96,41.97,160359.0,41.3178,41.3375,41.3079,41.3178,160359.0
2025-02-19 15:20:00,41.98,41.98,41.93,41.95,242234.0,41.3276,41.3276,41.2784,41.2981,242234.0
2025-02-19 15:25:00,41.94,41.99,41.92,41.96,283242.0,41.2883,41.3375,41.2686,41.3079,283242.0
2025-02-19 15:30:00,41.96,42.03,41.95,42.03,596718.0,41.3079,41.3769,41.2981,41.3769,596718.0
2025-02-19 15:35:00,42.02,42.03,41.95,41.96,309784.0,41.367,41.3769,41.2981,41.3079,309784.0
2025-02-19 15:40:00,41.96,41.98,41.94,41.97,195355.0,41.3079,41.3276,41.2883,41.3178,195355.0
2025-02-19 15:45:00,41.97,41.98,41.9,41.91,326312.0,41.3178,41.3276,41.2489,41.2587,326312.0
2025-02-19 15:50:00,41.91,42.02,41.91,42.01,607261.0,41.2587,41.367,41.2587,41.3572,607261.0
2025-02-19 15:55:00,42.01,42.05,41.99,41.99,1393205.0,41.3572,41.3965,41.3375,41.3375,1393205.0
2025-02-20 09:30:00,42.0,42.03,41.88,42.01,564224.0,41.3473,41.3769,41.2292,41.3572,564224.0
2025-02-20 09:35:00,42.0,42.09,41.97,42.05,149458.0,41.3473,41.4359,41.3178,41.3965,149458.0
2025-02-20 09:40:00,42.05,42.08,42.0,42.06,138146.0,41.3965,41.4261,41.3473,41.4064,138146.0
2025-02-20 09:45:00,42.06,42.06,41.98,42.01,125231.0,41.4064,41.4064,41.3276,41.3572,125231.0
2025-02-20 09:50:00,42.01,42.12,42.0,42.09,135430.0,41.3572,41.4655,41.3473,41.4359,135430.0
2025-02-20 09:55:00,42.08,42.24,42.07,42.23,224880.0,41.4261,41.5836,41.4162,41.5738,224880.0
2025-02-20 10:00:00,42.23,42.24,42.08,42.09,176510.0,41.5738,41.5836,41.4261,41.4359,176510.0
2025-02-20 10:05:00,42.09,42.12,42.05,42.11,197998.0,41.4359,41.4655,41.3965,41.4556,197998.0
2025-02-20 10:10:00,42.11,42.17,42.09,42.15,101432.0,41.4556,41.5147,41.4359,41.495,101432.0
2025-02-20 10:15:00,42.14,42.15,42.06,42.07,238204.0,41.4851,41.495,41.4064,41.4162,238204.0
2025-02-20 10:20:00,42.06,42.07,42.01,42.07,152085.0,41.4064,41.4162,41.3572,41.4162,152085.0
2025-02-20 10:25:00,42.06,42.09,42.01,42.09,145125.0,41.4064,41.4359,41.3572,41.4359,145125.0
2025-02-20 10:30:00,42.09,42.14,42.07,42.13,145717.0,41.4359,41.4851,41.4162,41.4753,145717.0
2025-02-20 10:35:00,42.13,42.17,42.12,42.17,119064.0,41.4753,41.5147,41.4655,41.5147,119064.0
2025-02-20 10:40:00,42.16,42.19,42.14,42.18,82610.0,41.5048,41.5344,41.4851,41.5245,82610.0
2025-02-20 10:45:00,42.19,42.24,42.17,42.23,207711.0,41.5344,41.5836,41.5147,41.5738,207711.0
2025-02-20 10:50:00,42.23,42.24,42.19,42.19,145141.0,41.5738,41.5836,41.5344,41.5344,145141.0
2025-02-20 10:55:00,42.2,42.25,42.18,42.23,223282.0,41.5442,41.5934,41.5245,41.5738,223282.0
2025-02-20 11:00:00,42.23,42.25,42.21,42.21,223746.0,41.5738,41.5934,41.5541,41.5541,223746.0
2025-02-20 11:05:00,42.21,42.23,42.15,42.21,113679.0,41.5541,41.5738,41.495,41.5541,113679.0
2025-02-20 11:10:00,42.22,42.25,42.2,42.23,283621.0,41.5639,41.5934,41.5442,41.5738,283621.0
2025-02-20 11:15:00,42.24,42.34,42.22,42.25,459464.0,41.5836,41.682,41.5639,41.5934,459464.0
2025-02-20 11:20:00,42.25,42.26,42.2,42.25,379518.0,41.5934,41.6033,41.5442,41.5934,379518.0
2025-02-20 11:25:00,42.24,42.28,42.23,42.26,132934.0,41.5836,41.623,41.5738,41.6033,132934.0
2025-02-20 11:30:00,42.26,42.27,42.24,42.25,129436.0,41.6033,41.6131,41.5836,41.5934,129436.0
2025-02-20 11:35:00,42.25,42.27,42.24,42.27,107622.0,41.5934,41.6131,41.5836,41.6131,107622.0
2025-02-20 11:40:00,42.27,42.29,42.24,42.26,109432.0,41.6131,41.6328,41.5836,41.6033,109432.0
2025-02-20 11:45:00,42.26,42.3,42.25,42.27,117866.0,41.6033,41.6427,41.5934,41.6131,117866.0
2025-02-20 11:50:00,42.27,42.28,42.24,42.25,65880.0,41.6131,41.623,41.5836,41.5934,65880.0
2025-02-20 11:55:00,42.25,42.25,42.21,42.23,99746.0,41.5934,41.5934,41.5541,41.5738,99746.0
2025-02-20 12:00:00,42.23,42.24,42.2,42.22,170346.0,41.5738,41.5836,41.5442,41.5639,170346.0
2025-02-20 12:05:00,42.22,42.23,42.21,42.22,81966.0,41.5639,41.5738,41.5541,41.5639,81966.0
2025-02-20 12:10:00,42.22,42.23,42.21,42.23,177734.0,41.5639,41.5738,41.5541,41.5738,177734.0
2025-02-20 12:15:00,42.23,42.26,42.21,42.22,282964.0,41.5738,41.6033,41.5541,41.5639,282964.0
2025-02-20 12:20:00,42.22,42.28,42.19,42.27,245289.0,41.5639,41.623,41.5344,41.6131,245289.0
2025-02-20 12:25:00,42.27,42.28,42.23,42.24,66355.0,41.6131,41.623,41.5738,41.5836,66355.0
2025-02-20 12:30:00,42.24,42.24,42.19,42.2,49403.0,41.5836,41.5836,41.5344,41.5442,49403.0
2025-02-20 12:35:00,42.2,42.2,42.17,42.18,73918.0,41.5442,41.5442,41.5147,41.5245,73918.0
2025-02-20 12:40:00,42.19,42.21,42.17,42.19,91256.0,41.5344,41.5541,41.5147,41.5344,91256.0
2025-02-20 12:45:00,42.2,42.21,42.18,42.19,50896.0,41.5442,41.5541,41.5245,41.5344,50896.0
2025-02-20 12:50:00,42.2,42.2,42.17,42.19,72824.0,41.5442,41.5442,41.5147,41.5344,72824.0
2025-02-20 12:55:00,42.19,42.24,42.18,42.24,111408.0,41.5344,41.5836,41.5245,41.5836,111408.0
2025-02-20 13:00:00,42.23,42.24,42.2,42.2,81734.0,41.5738,41.5836,41.5442,41.5442,81734.0
2025-02-20 13:05:00,42.21,42.23,42.2,42.22,64349.0,41.5541,41.5738,41.5442,41.5639,64349.0
2025-02-20 13:10:00,42.22,42.25,42.21,42.25,81988.0,41.5639,41.5934,41.5541,41.5934,81988.0
2025-02-20 13:15:00,42.25,42.25,42.2,42.22,110887.0,41.5934,41.5934,41.5442,41.5639,110887.0
2025-02-20 13:20:00,42.22,42.23,42.19,42.21,78345.0,41.5639,41.5738,41.5344,41.5541,78345.0
2025-02-20 13:25:00,42.21,42.22,42.19,42.21,111195.0,41.5541,41.5639,41.5344,41.5541,111195.0
2025-02-20 13:30:00,42.2,42.26,42.2,42.25,114818.0,41.5442,41.6033,41.5442,41.5934,114818.0
2025-02-20 13:35:00,42.25,42.28,42.24,42.27,82140.0,41.5934,41.623,41.5836,41.6131,82140.0
2025-02-20 13:40:00,42.28,42.33,42.27,42.32,207248.0,41.623,41.6722,41.6131,41.6624,207248.0
2025-02-20 13:45:00,42.31,42.33,42.29,42.31,198702.0,41.6525,41.6722,41.6328,41.6525,198702.0
2025-02-20 13:50:00,42.32,42.33,42.28,42.32,139447.0,41.6624,41.6722,41.623,41.6624,139447.0
2025-02-20 13:55:00,42.32,42.32,42.3,42.32,96362.0,41.6624,41.6624,41.6427,41.6624,96362.0
2025-02-20 14:00:00,42.32,42.34,42.29,42.31,211976.0,41.6624,41.682,41.6328,41.6525,211976.0
2025-02-20 14:05:00,42.32,42.33,42.3,42.33,92434.0,41.6624,41.6722,41.6427,41.6722,92434.0
2025-02-20 14:10:00,42.33,42.34,42.3,42.3,112883.0,41.6722,41.682,41.6427,41.6427,112883.0
2025-02-20 14:15:00,42.3,42.33,42.3,42.33,106404.0,41.6427,41.6722,41.6427,41.6722,106404.0
2025-02-20 14:20:00,42.33,42.37,42.32,42.36,149953.0,41.6722,41.7116,41.6624,41.7017,149953.0
2025-02-20 14:25:00,42.37,42.39,42.36,42.37,157689.0,41.7116,41.7313,41.7017,41.7116,157689.0
2025-02-20 14:30:00,42.37,42.37,42.32,42.34,120226.0,41.7116,41.7116,41.6624,41.682,120226.0
2025-02-20 14:35:00,42.34,42.35,42.31,42.34,183743.0,41.682,41.6919,41.6525,41.682,183743.0
2025-02-20 14:40:00,42.34,42.35,42.33,42.34,90554.0,41.682,41.6919,41.6722,41.682,90554.0
2025-02-20 14:45:00,42.34,42.35,42.33,42.34,229637.0,41.682,41.6919,41.6722,41.682,229637.0
2025-02-20 14:50:00,42.34,42.34,42.28,42.29,218216.0,41.682,41.682,41.623,41.6328,218216.0
2025-02-20 14:55:00,42.29,42.29,42.25,42.27,92571.0,41.6328,41.6328,41.5934,41.6131,92571.0
2025-02-20 15:00:00,42.27,42.27,42.21,42.22,126636.0,41.6131,41.6131,41.5541,41.5639,126636.0
2025-02-20 15:05:00,42.23,42.24,42.18,42.22,189521.0,41.5738,41.5836,41.5245,41.5639,189521.0
2025-02-20 15:10:00,42.23,42.24,42.21,42.23,179890.0,41.5738,41.5836,41.5541,41.5738,179890.0
2025-02-20 15:15:00,42.23,42.23,42.2,42.21,180096.0,41.5738,41.5738,41.5442,41.5541,180096.0
2025-02-20 15:20:00,42.21,42.26,42.21,42.25,165104.0,41.5541,41.6033,41.5541,41.5934,165104.0
2025-02-20 15:25:00,42.25,42.26,42.22,42.25,137364.0,41.5934,41.6033,41.5639,41.5934,137364.0
2025-02-20 15:30:00,42.24,42.33,42.24,42.33,203011.0,41.5836,41.6722,41.5836,41.6722,203011.0
2025-02-20 15:35:00,42.32,42.43,42.31,42.41,614565.0,41.6624,41.7706,41.6525,41.751,614565.0
2025-02-20 15:40:00,42.41,42.45,42.39,42.4,281007.0,41.751,41.7903,41.7313,41.7411,281007.0
2025-02-20 15:45:00,42.4,42.44,42.39,42.44,288360.0,41.7411,41.7805,41.7313,41.7805,288360.0
2025-02-20 15:50:00,42.44,42.49,42.42,42.49,659290.0,41.7805,41.8297,41.7608,41.8297,659290.0
2025-02-20 15:55:00,42.49,42.53,42.47,42.5,1514858.0,41.8297,41.8691,41.81,41.8396,1514858.0
2025-02-21 09:30:00,42.43,42.49,42.21,42.25,856119.0,41.7706,41.8297,41.5541,41.5934,856119.0
2025-02-21 09:35:00,42.26,42.38,42.17,42.34,148423.0,41.6033,41.7214,41.5147,41.682,148423.0
2025-02-21 09:40:00,42.33,42.41,42.31,42.32,84809.0,41.6722,41.751,41.6525,41.6624,84809.0
2025-02-21 09:45:00,42.33,42.34,42.24,42.29,132991.0,41.6722,41.682,41.5836,41.6328,132991.0
2025-02-21 09:50:00,42.29,42.32,42.27,42.3,127043.0,41.6328,41.6624,41.6131,41.6427,127043.0
2025-02-21 09:55:00,42.29,42.31,42.21,42.26,81948.0,41.6328,41.6525,41.5541,41.6033,81948.0
2025-02-21 10:00:00,42.26,42.36,42.17,42.36,198646.0,41.6033,41.7017,41.5147,41.7017,198646.0
2025-02-21 10:05:00,42.36,42.38,42.31,42.34,159055.0,41.7017,41.7214,41.6525,41.682,159055.0
2025-02-21 10:10:00,42.33,42.42,42.33,42.37,86668.0,41.6722,41.7608,41.6722,41.7116,86668.0
2025-02-21 10:15:00,42.37,42.41,42.32,42.4,126839.0,41.7116,41.751,41.6624,41.7411,126839.0
2025-02-21 10:20:00,42.41,42.45,42.4,42.41,126431.0,41.751,41.7903,41.7411,41.751,126431.0
2025-02-21 10:25:00,42.41,42.47,42.39,42.46,80006.0,41.751,41.81,41.7313,41.8002,80006.0
2025-02-21 10:30:00,42.46,42.54,42.46,42.52,209663.0,41.8002,41.8789,41.8002,41.8592,209663.0
2025-02-21 10:35:00,42.52,42.54,42.49,42.52,60998.0,41.8592,41.8789,41.8297,41.8592,60998.0
2025-02-21 10:40:00,42.53,42.6,42.52,42.59,81185.0,41.8691,41.938,41.8592,41.9282,81185.0
2025-02-21 10:45:00,42.59,42.67,42.59,42.64,175922.0,41.9282,42.0069,41.9282,41.9774,175922.0
2025-02-21 10:50:00,42.65,42.72,42.6,42.69,242760.0,41.9872,42.0561,41.938,42.0266,242760.0
2025-02-21 10:55:00,42.69,42.7,42.62,42.65,90384.0,42.0266,42.0364,41.9577,41.9872,90384.0
2025-02-21 11:00:00,42.65,42.65,42.57,42.63,169508.0,41.9872,41.9872,41.9085,41.9675,169508.0
2025-02-21 11:05:00,42.63,42.63,42.58,42.63,95262.0,41.9675,41.9675,41.9183,41.9675,95262.0
2025-02-21 11:10:00,42.63,42.64,42.6,42.62,152563.0,41.9675,41.9774,41.938,41.9577,152563.0
2025-02-21 11:15:00,42.62,42.63,42.56,42.61,148393.0,41.9577,41.9675,41.8986,41.9478,148393.0
2025-02-21 11:20:00,42.6,42.63,42.57,42.59,73962.0,41.938,41.9675,41.9085,41.9282,73962.0
2025-02-21 11:25:00,42.59,42.61,42.57,42.58,75539.0,41.9282,41.9478,41.9085,41.9183,75539.0
2025-02-21 11:30:00,42.58,42.6,42.56,42.59,78960.0,41.9183,41.938,41.8986,41.9282,78960.0
2025-02-21 11:35:00,42.59,42.67,42.59,42.66,274689.0,41.9282,42.0069,41.9282,41.9971,274689.0
2025-02-21 11:40:00,42.66,42.69,42.64,42.65,72897.0,41.9971,42.0266,41.9774,41.9872,72897.0
2025-02-21 11:45:00,42.64,42.69,42.64,42.68,81791.0,41.9774,42.0266,41.9774,42.0168,81791.0
2025-02-21 11:50:00,42.68,42.71,42.66,42.7,170138.0,42.0168,42.0463,41.9971,42.0364,170138.0
2025-02-21 11:55:00,42.7,42.74,42.69,42.73,124527.0,42.0364,42.0758,42.0266,42.066,124527.0
2025-02-21 12:00:00,42.74,42.74,42.71,42.74,69698.0,42.0758,42.0758,42.0463,42.0758,69698.0
2025-02-21 12:05:00,42.74,42.77,42.73,42.75,85909.0,42.0758,42.1054,42.066,42.0857,85909.0
2025-02-21 12:10:00,42.75,42.79,42.74,42.77,107046.0,42.0857,42.125,42.0758,42.1054,107046.0
2025-02-21 12:15:00,42.77,42.85,42.76,42.84,147519.0,42.1054,42.1841,42.0955,42.1743,147519.0
2025-02-21 12:20:00,42.85,42.87,42.83,42.87,106884.0,42.1841,42.2038,42.1644,42.2038,106884.0
2025-02-21 12:25:00,42.87,42.89,42.84,42.87,177193.0,42.2038,42.2235,42.1743,42.2038,177193.0
2025-02-21 12:30:00,42.87,42.91,42.84,42.91,180917.0,42.2038,42.2432,42.1743,42.2432,180917.0
2025-02-21 12:35:00,42.91,42.92,42.87,42.88,103016.0,42.2432,42.253,42.2038,42.2136,103016.0
2025-02-21 12:40:00,42.89,42.96,42.88,42.96,176629.0,42.2235,42.2924,42.2136,42.2924,176629.0
2025-02-21 12:45:00,42.95,42.96,42.9,42.94,75864.0,42.2826,42.2924,42.2333,42.2727,75864.0
2025-02-21 12:50:00,42.94,42.95,42.92,42.93,111212.0,42.2727,42.2826,42.253,42.2629,111212.0
2025-02-21 12:55:00,42.93,42.97,42.92,42.95,222614.0,42.2629,42.3023,42.253,42.2826,222614.0
2025-02-21 13:00:00,42.94,42.99,42.94,42.98,154351.0,42.2727,42.3219,42.2727,42.3121,154351.0
2025-02-21 13:05:00,42.98,43.14,42.97,43.14,677213.0,42.3121,42.4696,42.3023,42.4696,677213.0
2025-02-21 13:10:00,43.14,43.19,43.11,43.18,300340.0,42.4696,42.5188,42.4401,42.509,300340.0
2025-02-21 13:15:00,43.18,43.19,43.07,43.16,214358.0,42.509,42.5188,42.4007,42.4893,214358.0
2025-02-21 13:20:00,43.16,43.19,43.12,43.19,124372.0,42.4893,42.5188,42.4499,42.5188,124372.0
2025-02-21 13:25:00,43.19,43.23,43.16,43.16,209407.0,42.5188,42.5582,42.4893,42.4893,209407.0
2025-02-21 13:30:00,43.16,43.17,43.07,43.07,201605.0,42.4893,42.4991,42.4007,42.4007,201605.0
2025-02-21 13:35:00,43.08,43.1,42.9,42.9,316014.0,42.4105,42.4302,42.2333,42.2333,316014.0
2025-02-21 13:40:00,42.91,43.0,42.88,42.96,212767.0,42.2432,42.3318,42.2136,42.2924,212767.0
2025-02-21 13:45:00,42.95,42.99,42.92,42.96,169027.0,42.2826,42.3219,42.253,42.2924,169027.0
2025-02-21 13:50:00,42.96,43.18,42.95,43.1,842795.0,42.2924,42.509,42.2826,42.4302,842795.0
2025-02-21 13:55:00,43.1,43.2,43.1,43.17,141820.0,42.4302,42.5287,42.4302,42.4991,141820.0
2025-02-21 14:00:00,43.17,43.2,43.12,43.14,205155.0,42.4991,42.5287,42.4499,42.4696,205155.0
2025-02-21 14:05:00,43.13,43.18,43.11,43.17,138825.0,42.4598,42.509,42.4401,42.4991,138825.0
2025-02-21 14:10:00,43.17,43.22,43.16,43.2,168147.0,42.4991,42.5484,42.4893,42.5287,168147.0
2025-02-21 14:15:00,43.2,43.2,43.13,43.16,154370.0,42.5287,42.5287,42.4598,42.4893,154370.0
2025-02-21 14:20:00,43.16,43.17,43.1,43.1,250412.0,42.4893,42.4991,42.4302,42.4302,250412.0
2025-02-21 14:25:00,43.11,43.15,43.08,43.12,258450.0,42.4401,42.4795,42.4105,42.4499,258450.0
2025-02-21 14:30:00,43.12,43.13,43.04,43.1,260235.0,42.4499,42.4598,42.3712,42.4302,260235.0
2025-02-21 14:35:00,43.1,43.16,43.08,43.11,151959.0,42.4302,42.4893,42.4105,42.4401,151959.0
2025-02-21 14:40:00,43.12,43.14,43.09,43.13,151734.0,42.4499,42.4696,42.4204,42.4598,151734.0
2025-02-21 14:45:00,43.13,43.16,43.1,43.16,175991.0,42.4598,42.4893,42.4302,42.4893,175991.0
2025-02-21 14:50:00,43.16,43.18,43.08,43.12,249811.0,42.4893,42.509,42.4105,42.4499,249811.0
2025-02-21 14:55:00,43.12,43.16,43.1,43.12,407861.0,42.4499,42.4893,42.4302,42.4499,407861.0
2025-02-21 15:00:00,43.12,43.12,43.02,43.06,186028.0,42.4499,42.4499,42.3515,42.3909,186028.0
2025-02-21 15:05:00,43.06,43.12,43.04,43.08,263590.0,42.3909,42.4499,42.3712,42.4105,263590.0
2025-02-21 15:10:00,43.07,43.08,43.03,43.04,151435.0,42.4007,42.4105,42.3613,42.3712,151435.0
2025-02-21 15:15:00,43.04,43.05,42.97,43.0,278634.0,42.3712,42.381,42.3023,42.3318,278634.0
2025-02-21 15:20:00,42.99,43.0,42.9,42.94,234244.0,42.3219,42.3318,42.2333,42.2727,234244.0
2025-02-21 15:25:00,42.94,43.0,42.92,43.0,266476.0,42.2727,42.3318,42.253,42.3318,266476.0
2025-02-21 15:30:00,43.0,43.05,42.99,43.02,152186.0,42.3318,42.381,42.3219,42.3515,152186.0
2025-02-21 15:35:00,43.02,43.06,43.01,43.02,257468.0,42.3515,42.3909,42.3416,42.3515,257468.0
2025-02-21 15:40:00,43.02,43.07,43.01,43.04,358247.0,42.3515,42.4007,42.3416,42.3712,358247.0
2025-02-21 15:45:00,43.04,43.06,42.93,42.94,894557.0,42.3712,42.3909,42.2629,42.2727,894557.0
2025-02-21 15:50:00,42.94,42.94,42.67,42.74,592201.0,42.2727,42.2727,42.0069,42.0758,592201.0
2025-02-21 15:55:00,42.74,42.81,42.68,42.79,1109777.0,42.0758,42.1447,42.0168,42.125,1109777.0
2025-02-24 09:30:00,42.75,42.88,42.57,42.88,636116.0,42.0857,42.2136,41.9085,42.2136,636116.0
2025-02-24 09:35:00,42.89,42.89,42.76,42.84,167394.0,42.2235,42.2235,42.0955,42.1743,167394.0
2025-02-24 09:40:00,42.84,42.97,42.78,42.96,117758.0,42.1743,42.3023,42.1152,42.2924,117758.0
2025-02-24 09:45:00,42.96,42.97,42.79,42.86,109560.0,42.2924,42.3023,42.125,42.194,109560.0
2025-02-24 09:50:00,42.86,43.05,42.85,43.02,334343.0,42.194,42.381,42.1841,42.3515,334343.0
2025-02-24 09:55:00,43.02,43.1,42.97,43.09,222650.0,42.3515,42.4302,42.3023,42.4204,222650.0
2025-02-24 10:00:00,43.09,43.27,43.03,43.25,299707.0,42.4204,42.5976,42.3613,42.5779,299707.0
2025-02-24 10:05:00,43.26,43.38,43.23,43.33,324188.0,42.5877,42.7059,42.5582,42.6567,324188.0
2025-02-24 10:10:00,43.33,43.35,43.16,43.19,355981.0,42.6567,42.6763,42.4893,42.5188,355981.0
2025-02-24 10:15:00,43.2,43.32,43.18,43.32,178917.0,42.5287,42.6468,42.509,42.6468,178917.0
2025-02-24 10:20:00,43.31,43.33,43.27,43.29,244116.0,42.637,42.6567,42.5976,42.6173,244116.0
2025-02-24 10:25:00,43.28,43.45,43.27,43.41,288285.0,42.6074,42.7748,42.5976,42.7354,288285.0
2025-02-24 10:30:00,43.41,43.42,43.29,43.34,288413.0,42.7354,42.7453,42.6173,42.6665,288413.0
2025-02-24 10:35:00,43.34,43.39,43.31,43.36,211662.0,42.6665,42.7157,42.637,42.6862,211662.0
2025-02-24 10:40:00,43.35,43.47,43.33,43.41,219840.0,42.6763,42.7945,42.6567,42.7354,219840.0
2025-02-24 10:45:00,43.41,43.51,43.38,43.47,255736.0,42.7354,42.8339,42.7059,42.7945,255736.0
2025-02-24 10:50:00,43.47,43.54,43.44,43.49,246278.0,42.7945,42.8634,42.7649,42.8142,246278.0
2025-02-24 10:55:00,43.48,43.55,43.41,43.55,169816.0,42.8043,42.8732,42.7354,42.8732,169816.0
2025-02-24 11:00:00,43.55,43.56,43.49,43.55,297412.0,42.8732,42.8831,42.8142,42.8732,297412.0
2025-02-24 11:05:00,43.55,43.58,43.52,43.55,265511.0,42.8732,42.9028,42.8437,42.8732,265511.0
2025-02-24 11:10:00,43.54,43.61,43.53,43.61,373029.0,42.8634,42.9323,42.8535,42.9323,373029.0
2025-02-24 11:15:00,43.61,43.63,43.54,43.54,260829.0,42.9323,42.952,42.8634,42.8634,260829.0
2025-02-24 11:20:00,43.55,43.62,43.54,43.59,268879.0,42.8732,42.9422,42.8634,42.9126,268879.0
2025-02-24 11:25:00,43.59,43.6,43.47,43.52,344613.0,42.9126,42.9225,42.7945,42.8437,344613.0
2025-02-24 11:30:00,43.52,43.57,43.5,43.56,135677.0,42.8437,42.8929,42.824,42.8831,135677.0
2025-02-24 11:35:00,43.55,43.57,43.52,43.54,128581.0,42.8732,42.8929,42.8437,42.8634,128581.0
2025-02-24 11:40:00,43.54,43.55,43.49,43.5,149507.0,42.8634,42.8732,42.8142,42.824,149507.0
2025-02-24 11:45:00,43.5,43.55,43.46,43.47,201645.0,42.824,42.8732,42.7846,42.7945,201645.0
2025-02-24 11:50:00,43.47,43.59,43.46,43.58,175422.0,42.7945,42.9126,42.7846,42.9028,175422.0
2025-02-24 11:55:00,43.58,43.62,43.53,43.54,146900.0,42.9028,42.9422,42.8535,42.8634,146900.0
2025-02-24 12:00:00,43.54,43.54,43.35,43.4,108262.0,42.8634,42.8634,42.6763,42.7256,108262.0
2025-02-24 12:05:00,43.41,43.43,43.36,43.42,166420.0,42.7354,42.7551,42.6862,42.7453,166420.0
2025-02-24 12:10:00,43.41,43.44,43.37,43.38,107194.0,42.7354,42.7649,42.696,42.7059,107194.0
2025-02-24 12:15:00,43.37,43.39,43.32,43.33,144378.0,42.696,42.7157,42.6468,42.6567,144378.0
2025-02-24 12:20:00,43.33,43.4,43.32,43.4,86656.0,42.6567,42.7256,42.6468,42.7256,86656.0
2025-02-24 12:25:00,43.39,43.4,43.35,43.37,66458.0,42.7157,42.7256,42.6763,42.696,66458.0
2025-02-24 12:30:00,43.36,43.37,43.33,43.34,79044.0,42.6862,42.696,42.6567,42.6665,79044.0
2025-02-24 12:35:00,43.34,43.39,43.33,43.34,68254.0,42.6665,42.7157,42.6567,42.6665,68254.0
2025-02-24 12:40:00,43.35,43.37,43.34,43.35,63691.0,42.6763,42.696,42.6665,42.6763,63691.0
2025-02-24 12:45:00,43.36,43.4,43.33,43.38,88424.0,42.6862,42.7256,42.6567,42.7059,88424.0
2025-02-24 12:50:00,43.39,43.39,43.32,43.33,107794.0,42.7157,42.7157,42.6468,42.6567,107794.0
2025-02-24 12:55:00,43.33,43.38,43.32,43.34,131860.0,42.6567,42.7059,42.6468,42.6665,131860.0
2025-02-24 13:00:00,43.34,43.34,43.3,43.34,54308.0,42.6665,42.6665,42.6271,42.6665,54308.0
2025-02-24 13:05:00,43.34,43.36,43.32,43.35,71736.0,42.6665,42.6862,42.6468,42.6763,71736.0
2025-02-24 13:10:00,43.34,43.35,43.29,43.31,89391.0,42.6665,42.6763,42.6173,42.637,89391.0
2025-02-24 13:15:00,43.3,43.31,43.25,43.28,109821.0,42.6271,42.637,42.5779,42.6074,109821.0
2025-02-24 13:20:00,43.29,43.31,43.28,43.3,68223.0,42.6173,42.637,42.6074,42.6271,68223.0
2025-02-24 13:25:00,43.3,43.32,43.25,43.26,79191.0,42.6271,42.6468,42.5779,42.5877,79191.0
2025-02-24 13:30:00,43.25,43.29,43.24,43.27,81039.0,42.5779,42.6173,42.5681,42.5976,81039.0
2025-02-24 13:35:00,43.27,43.29,43.23,43.23,69891.0,42.5976,42.6173,42.5582,42.5582,69891.0
2025-02-24 13:40:00,43.23,43.26,43.22,43.24,82033.0,42.5582,42.5877,42.5484,42.5681,82033.0
2025-02-24 13:45:00,43.25,43.25,43.21,43.23,59593.0,42.5779,42.5779,42.5385,42.5582,59593.0
2025-02-24 13:50:00,43.23,43.26,43.2,43.22,108782.0,42.5582,42.5877,42.5287,42.5484,108782.0
2025-02-24 13:55:00,43.22,43.22,43.2,43.21,57165.0,42.5484,42.5484,42.5287,42.5385,57165.0
2025-02-24 14:00:00,43.21,43.26,43.2,43.26,100243.0,42.5385,42.5877,42.5287,42.5877,100243.0
2025-02-24 14:05:00,43.26,43.26,43.22,43.25,107200.0,42.5877,42.5877,42.5484,42.5779,107200.0
2025-02-24 14:10:00,43.25,43.26,43.22,43.23,67453.0,42.5779,42.5877,42.5484,42.5582,67453.0
2025-02-24 14:15:00,43.23,43.25,43.22,43.23,77023.0,42.5582,42.5779,42.5484,42.5582,77023.0
2025-02-24 14:20:00,43.24,43.24,43.21,43.22,65872.0,42.5681,42.5681,42.5385,42.5484,65872.0
2025-02-24 14:25:00,43.21,43.22,43.2,43.2,65108.0,42.5385,42.5484,42.5287,42.5287,65108.0
2025-02-24 14:30:00,43.21,43.22,43.17,43.17,88509.0,42.5385,42.5484,42.4991,42.4991,88509.0
2025-02-24 14:35:00,43.17,43.22,43.17,43.2,108217.0,42.4991,42.5484,42.4991,42.5287,108217.0
2025-02-24 14:40:00,43.21,43.28,43.2,43.27,131460.0,42.5385,42.6074,42.5287,42.5976,131460.0
2025-02-24 14:45:00,43.27,43.3,43.27,43.3,71479.0,42.5976,42.6271,42.5976,42.6271,71479.0
2025-02-24 14:50:00,43.3,43.34,43.29,43.32,143810.0,42.6271,42.6665,42.6173,42.6468,143810.0
2025-02-24 14:55:00,43.32,43.32,43.27,43.29,102018.0,42.6468,42.6468,42.5976,42.6173,102018.0
2025-02-24 15:00:00,43.29,43.33,43.29,43.32,110176.0,42.6173,42.6567,42.6173,42.6468,110176.0
2025-02-24 15:05:00,43.31,43.34,43.3,43.32,84493.0,42.637,42.6665,42.6271,42.6468,84493.0
2025-02-24 15:10:00,43.32,43.33,43.29,43.32,122774.0,42.6468,42.6567,42.6173,42.6468,122774.0
2025-02-24 15:15:00,43.31,43.32,43.26,43.3,136788.0,42.637,42.6468,42.5877,42.6271,136788.0
2025-02-24 15:20:00,43.3,43.32,43.28,43.3,94883.0,42.6271,42.6468,42.6074,42.6271,94883.0
2025-02-24 15:25:00,43.3,43.32,43.28,43.29,117786.0,42.6271,42.6468,42.6074,42.6173,117786.0
2025-02-24 15:30:00,43.29,43.31,43.27,43.3,127791.0,42.6173,42.637,42.5976,42.6271,127791.0
2025-02-24 15:35:00,43.3,43.34,43.28,43.34,116491.0,42.6271,42.6665,42.6074,42.6665,116491.0
2025-02-24 15:40:00,43.34,43.42,43.32,43.39,216504.0,42.6665,42.7453,42.6468,42.7157,216504.0
2025-02-24 15:45:00,43.39,43.41,43.37,43.41,171443.0,42.7157,42.7354,42.696,42.7354,171443.0
2025-02-24 15:50:00,43.41,43.42,43.31,43.33,331012.0,42.7354,42.7453,42.637,42.6567,331012.0
2025-02-24 15:55:00,43.33,43.38,43.29,43.33,945651.0,42.6567,42.7059,42.6173,42.6567,945651.0
2025-02-25 09:30:00,43.58,43.73,43.49,43.71,647573.0,42.9028,43.0504,42.8142,43.0308,647573.0
2025-02-25 09:35:00,43.7,43.74,43.6,43.63,332293.0,43.0209,43.0603,42.9225,42.952,332293.0
2025-02-25 09:40:00,43.63,43.67,43.57,43.66,220290.0,42.952,42.9914,42.8929,42.9815,220290.0
2025-02-25 09:45:00,43.65,43.65,43.56,43.61,188552.0,42.9717,42.9717,42.8831,42.9323,188552.0
2025-02-25 09:50:00,43.61,43.72,43.6,43.69,252348.0,42.9323,43.0406,42.9225,43.0111,252348.0
2025-02-25 09:55:00,43.68,43.7,43.57,43.59,166281.0,43.0012,43.0209,42.8929,42.9126,166281.0
2025-02-25 10:00:00,43.59,43.86,43.51,43.8,514636.0,42.9126,43.1784,42.8339,43.1194,514636.0
2025-02-25 10:05:00,43.8,43.86,43.74,43.75,376778.0,43.1194,43.1784,43.0603,43.0701,376778.0
2025-02-25 10:10:00,43.75,43.8,43.68,43.78,245149.0,43.0701,43.1194,43.0012,43.0997,245149.0
2025-02-25 10:15:00,43.79,43.9,43.74,43.84,239041.0,43.1095,43.2178,43.0603,43.1587,239041.0
2025-02-25 10:20:00,43.84,43.87,43.77,43.8,251439.0,43.1587,43.1883,43.0898,43.1194,251439.0
2025-02-25 10:25:00,43.81,43.83,43.74,43.77,213666.0,43.1292,43.1489,43.0603,43.0898,213666.0
2025-02-25 10:30:00,43.77,43.89,43.73,43.86,507164.0,43.0898,43.208,43.0504,43.1784,507164.0
2025-02-25 10:35:00,43.87,43.93,43.85,43.91,264606.0,43.1883,43.2473,43.1686,43.2276,264606.0
2025-02-25 10:40:00,43.91,43.97,43.85,43.86,205000.0,43.2276,43.2867,43.1686,43.1784,205000.0
2025-02-25 10:45:00,43.85,43.9,43.82,43.89,133624.0,43.1686,43.2178,43.139,43.208,133624.0
2025-02-25 10:50:00,43.89,43.91,43.82,43.9,202056.0,43.208,43.2276,43.139,43.2178,202056.0
2025-02-25 10:55:00,43.9,43.93,43.75,43.77,277531.0,43.2178,43.2473,43.0701,43.0898,277531.0
2025-02-25 11:00:00,43.77,43.8,43.7,43.75,250271.0,43.0898,43.1194,43.0209,43.0701,250271.0
2025-02-25 11:05:00,43.75,43.83,43.74,43.78,171148.0,43.0701,43.1489,43.0603,43.0997,171148.0
2025-02-25 11:10:00,43.77,43.9,43.76,43.86,137875.0,43.0898,43.2178,43.08,43.1784,137875.0
2025-02-25 11:15:00,43.85,43.9,43.84,43.84,168280.0,43.1686,43.2178,43.1587,43.1587,168280.0
2025-02-25 11:20:00,43.84,43.86,43.78,43.86,143790.0,43.1587,43.1784,43.0997,43.1784,143790.0
2025-02-25 11:25:00,43.86,43.87,43.8,43.87,124944.0,43.1784,43.1883,43.1194,43.1883,124944.0
2025-02-25 11:30:00,43.86,43.87,43.82,43.84,149551.0,43.1784,43.1883,43.139,43.1587,149551.0
2025-02-25 11:35:00,43.84,43.86,43.83,43.85,175047.0,43.1587,43.1784,43.1489,43.1686,175047.0
2025-02-25 11:40:00,43.84,43.89,43.82,43.84,147386.0,43.1587,43.208,43.139,43.1587,147386.0
2025-02-25 11:45:00,43.84,43.85,43.78,43.84,100284.0,43.1587,43.1686,43.0997,43.1587,100284.0
2025-02-25 11:50:00,43.84,43.87,43.83,43.84,137224.0,43.1587,43.1883,43.1489,43.1587,137224.0
2025-02-25 11:55:00,43.84,43.88,43.79,43.82,110417.0,43.1587,43.1981,43.1095,43.139,110417.0
2025-02-25 12:00:00,43.81,43.83,43.76,43.79,80361.0,43.1292,43.1489,43.08,43.1095,80361.0
2025-02-25 12:05:00,43.78,43.81,43.76,43.8,90142.0,43.0997,43.1292,43.08,43.1194,90142.0
2025-02-25 12:10:00,43.8,43.8,43.71,43.72,146405.0,43.1194,43.1194,43.0308,43.0406,146405.0
2025-02-25 12:15:00,43.73,43.77,43.7,43.76,187801.0,43.0504,43.0898,43.0209,43.08,187801.0
2025-02-25 12:20:00,43.75,43.8,43.72,43.74,148379.0,43.0701,43.1194,43.0406,43.0603,148379.0
2025-02-25 12:25:00,43.74,43.76,43.71,43.72,94663.0,43.0603,43.08,43.0308,43.0406,94663.0
2025-02-25 12:30:00,43.72,43.76,43.7,43.73,135767.0,43.0406,43.08,43.0209,43.0504,135767.0
2025-02-25 12:35:00,43.74,43.75,43.7,43.73,95520.0,43.0603,43.0701,43.0209,43.0504,95520.0
2025-02-25 12:40:00,43.73,43.73,43.58,43.58,177506.0,43.0504,43.0504,42.9028,42.9028,177506.0
2025-02-25 12:45:00,43.58,43.63,43.56,43.6,100818.0,42.9028,42.952,42.8831,42.9225,100818.0
2025-02-25 12:50:00,43.59,43.62,43.54,43.55,147711.0,42.9126,42.9422,42.8634,42.8732,147711.0
2025-02-25 12:55:00,43.56,43.62,43.55,43.59,87718.0,42.8831,42.9422,42.8732,42.9126,87718.0
2025-02-25 13:00:00,43.59,43.62,43.58,43.62,75727.0,42.9126,42.9422,42.9028,42.9422,75727.0
2025-02-25 13:05:00,43.62,43.64,43.58,43.59,131789.0,42.9422,42.9618,42.9028,42.9126,131789.0
2025-02-25 13:10:00,43.59,43.65,43.56,43.65,134492.0,42.9126,42.9717,42.8831,42.9717,134492.0
2025-02-25 13:15:00,43.64,43.65,43.61,43.63,97435.0,42.9618,42.9717,42.9323,42.952,97435.0
2025-02-25 13:20:00,43.64,43.67,43.63,43.66,117819.0,42.9618,42.9914,42.952,42.9815,117819.0
2025-02-25 13:25:00,43.67,43.7,43.66,43.68,137547.0,42.9914,43.0209,42.9815,43.0012,137547.0
2025-02-25 13:30:00,43.68,43.76,43.67,43.76,81698.0,43.0012,43.08,42.9914,43.08,81698.0
2025-02-25 13:35:00,43.76,43.84,43.75,43.84,158964.0,43.08,43.1587,43.0701,43.1587,158964.0
2025-02-25 13:40:00,43.83,43.83,43.78,43.79,149290.0,43.1489,43.1489,43.0997,43.1095,149290.0
2025-02-25 13:45:00,43.79,43.8,43.76,43.79,109543.0,43.1095,43.1194,43.08,43.1095,109543.0
2025-02-25 13:50:00,43.79,43.8,43.74,43.77,143208.0,43.1095,43.1194,43.0603,43.0898,143208.0
2025-02-25 13:55:00,43.77,43.8,43.76,43.8,175568.0,43.0898,43.1194,43.08,43.1194,175568.0
2025-02-25 14:00:00,43.8,43.86,43.78,43.86,106735.0,43.1194,43.1784,43.0997,43.1784,106735.0
2025-02-25 14:05:00,43.86,43.86,43.8,43.82,230044.0,43.1784,43.1784,43.1194,43.139,230044.0
2025-02-25 14:10:00,43.82,43.82,43.78,43.82,144369.0,43.139,43.139,43.0997,43.139,144369.0
2025-02-25 14:15:00,43.82,43.85,43.79,43.85,145601.0,43.139,43.1686,43.1095,43.1686,145601.0
2025-02-25 14:20:00,43.84,43.85,43.8,43.8,151973.0,43.1587,43.1686,43.1194,43.1194,151973.0
2025-02-25 14:25:00,43.8,43.83,43.79,43.8,108078.0,43.1194,43.1489,43.1095,43.1194,108078.0
2025-02-25 14:30:00,43.8,43.81,43.76,43.81,177201.0,43.1194,43.1292,43.08,43.1292,177201.0
2025-02-25 14:35:00,43.81,43.82,43.78,43.8,154524.0,43.1292,43.139,43.0997,43.1194,154524.0
2025-02-25 14:40:00,43.8,43.82,43.77,43.79,161649.0,43.1194,43.139,43.0898,43.1095,161649.0
2025-02-25 14:45:00,43.79,43.81,43.77,43.77,83132.0,43.1095,43.1292,43.0898,43.0898,83132.0
2025-02-25 14:50:00,43.77,43.8,43.75,43.79,127638.0,43.0898,43.1194,43.0701,43.1095,127638.0
2025-02-25 14:55:00,43.79,43.81,43.78,43.8,119362.0,43.1095,43.1292,43.0997,43.1194,119362.0
2025-02-25 15:00:00,43.8,43.81,43.78,43.79,84702.0,43.1194,43.1292,43.0997,43.1095,84702.0
2025-02-25 15:05:00,43.79,43.81,43.76,43.76,77340.0,43.1095,43.1292,43.08,43.08,77340.0
2025-02-25 15:10:00,43.76,43.77,43.65,43.69,117505.0,43.08,43.0898,42.9717,43.0111,117505.0
2025-02-25 15:15:00,43.7,43.74,43.67,43.73,134164.0,43.0209,43.0603,42.9914,43.0504,134164.0
2025-02-25 15:20:00,43.73,43.79,43.72,43.77,278163.0,43.0504,43.1095,43.0406,43.0898,278163.0
2025-02-25 15:25:00,43.77,43.79,43.75,43.77,231498.0,43.0898,43.1095,43.0701,43.0898,231498.0
2025-02-25 15:30:00,43.76,43.77,43.72,43.73,273704.0,43.08,43.0898,43.0406,43.0504,273704.0
2025-02-25 15:35:00,43.73,43.77,43.71,43.75,465516.0,43.0504,43.0898,43.0308,43.0701,465516.0
2025-02-25 15:40:00,43.75,43.76,43.68,43.69,326625.0,43.0701,43.08,43.0012,43.0111,326625.0
2025-02-25 15:45:00,43.69,43.73,43.68,43.69,317239.0,43.0111,43.0504,43.0012,43.0111,317239.0
2025-02-25 15:50:00,43.69,43.71,43.63,43.66,457178.0,43.0111,43.0308,42.952,42.9815,457178.0
2025-02-25 15:55:00,43.67,43.77,43.67,43.72,1361491.0,42.9914,43.0898,42.9914,43.0406,1361491.0
2025-02-26 09:30:00,43.54,43.65,43.35,43.47,832567.0,42.8634,42.9717,42.6763,42.7945,832567.0
2025-02-26 09:35:00,43.48,43.53,43.35,43.43,229801.0,42.8043,42.8535,42.6763,42.7551,229801.0
2025-02-26 09:40:00,43.44,43.48,43.36,43.38,218301.0,42.7649,42.8043,42.6862,42.7059,218301.0
2025-02-26 09:45:00,43.38,43.41,43.2,43.33,431293.0,42.7059,42.7354,42.5287,42.6567,431293.0
2025-02-26 09:50:00,43.32,43.37,43.26,43.33,301087.0,42.6468,42.696,42.5877,42.6567,301087.0
2025-02-26 09:55:00,43.33,43.38,43.16,43.21,307508.0,42.6567,42.7059,42.4893,42.5385,307508.0
2025-02-26 10:00:00,43.21,43.32,43.19,43.29,228167.0,42.5385,42.6468,42.5188,42.6173,228167.0
2025-02-26 10:05:00,43.29,43.39,43.27,43.37,138420.0,42.6173,42.7157,42.5976,42.696,138420.0
2025-02-26 10:10:00,43.36,43.37,43.28,43.33,132810.0,42.6862,42.696,42.6074,42.6567,132810.0
2025-02-26 10:15:00,43.33,43.4,43.28,43.37,256932.0,42.6567,42.7256,42.6074,42.696,256932.0
2025-02-26 10:20:00,43.37,43.44,43.35,43.41,217101.0,42.696,42.7649,42.6763,42.7354,217101.0
2025-02-26 10:25:00,43.41,43.5,43.39,43.5,198911.0,42.7354,42.824,42.7157,42.824,198911.0
2025-02-26 10:30:00,43.49,43.5,43.42,43.43,84211.0,42.8142,42.824,42.7453,42.7551,84211.0
2025-02-26 10:35:00,43.43,43.44,43.38,43.39,150957.0,42.7551,42.7649,42.7059,42.7157,150957.0
2025-02-26 10:40:00,43.39,43.4,43.35,43.37,128293.0,42.7157,42.7256,42.6763,42.696,128293.0
2025-02-26 10:45:00,43.37,43.39,43.33,43.38,65133.0,42.696,42.7157,42.6567,42.7059,65133.0
2025-02-26 10:50:00,43.38,43.39,43.31,43.32,147784.0,42.7059,42.7157,42.637,42.6468,147784.0
2025-02-26 10:55:00,43.32,43.32,43.28,43.3,115194.0,42.6468,42.6468,42.6074,42.6271,115194.0
2025-02-26 11:00:00,43.31,43.33,43.18,43.19,174416.0,42.637,42.6567,42.509,42.5188,174416.0
2025-02-26 11:05:00,43.18,43.19,43.11,43.11,145158.0,42.509,42.5188,42.4401,42.4401,145158.0
2025-02-26 11:10:00,43.12,43.12,43.02,43.09,202786.0,42.4499,42.4499,42.3515,42.4204,202786.0
2025-02-26 11:15:00,43.1,43.18,43.1,43.12,109012.0,42.4302,42.509,42.4302,42.4499,109012.0
2025-02-26 11:20:00,43.12,43.2,43.1,43.2,96140.0,42.4499,42.5287,42.4302,42.5287,96140.0
2025-02-26 11:25:00,43.2,43.2,43.03,43.04,254915.0,42.5287,42.5287,42.3613,42.3712,254915.0
2025-02-26 11:30:00,43.03,43.09,43.03,43.08,111561.0,42.3613,42.4204,42.3613,42.4105,111561.0
2025-02-26 11:35:00,43.09,43.1,43.0,43.04,128659.0,42.4204,42.4302,42.3318,42.3712,128659.0
2025-02-26 11:40:00,43.03,43.05,42.92,42.95,186610.0,42.3613,42.381,42.253,42.2826,186610.0
2025-02-26 11:45:00,42.95,42.98,42.94,42.95,207528.0,42.2826,42.3121,42.2727,42.2826,207528.0
2025-02-26 11:50:00,42.96,42.96,42.92,42.92,140624.0,42.2924,42.2924,42.253,42.253,140624.0
2025-02-26 11:55:00,42.93,42.94,42.83,42.87,222626.0,42.2629,42.2727,42.1644,42.2038,222626.0
2025-02-26 12:00:00,42.88,42.98,42.87,42.93,198950.0,42.2136,42.3121,42.2038,42.2629,198950.0
2025-02-26 12:05:00,42.93,42.95,42.92,42.94,82176.0,42.2629,42.2826,42.253,42.2727,82176.0
2025-02-26 12:10:00,42.95,42.97,42.9,42.92,88438.0,42.2826,42.3023,42.2333,42.253,88438.0
2025-02-26 12:15:00,42.91,42.94,42.89,42.91,78526.0,42.2432,42.2727,42.2235,42.2432,78526.0
2025-02-26 12:20:00,42.92,42.93,42.85,42.86,73324.0,42.253,42.2629,42.1841,42.194,73324.0
2025-02-26 12:25:00,42.86,42.86,42.8,42.84,128435.0,42.194,42.194,42.1349,42.1743,128435.0
2025-02-26 12:30:00,42.84,42.85,42.76,42.77,167121.0,42.1743,42.1841,42.0955,42.1054,167121.0
2025-02-26 12:35:00,42.77,42.85,42.77,42.84,146410.0,42.1054,42.1841,42.1054,42.1743,146410.0
2025-02-26 12:40:00,42.84,42.93,42.84,42.91,121147.0,42.1743,42.2629,42.1743,42.2432,121147.0
2025-02-26 12:45:00,42.9,42.93,42.88,42.91,91769.0,42.2333,42.2629,42.2136,42.2432,91769.0
2025-02-26 12:50:00,42.91,42.94,42.9,42.92,70780.0,42.2432,42.2727,42.2333,42.253,70780.0
2025-02-26 12:55:00,42.92,42.93,42.88,42.91,105441.0,42.253,42.2629,42.2136,42.2432,105441.0
2025-02-26 13:00:00,42.92,42.97,42.9,42.97,87827.0,42.253,42.3023,42.2333,42.3023,87827.0
2025-02-26 13:05:00,42.96,42.98,42.94,42.95,112658.0,42.2924,42.3121,42.2727,42.2826,112658.0
2025-02-26 13:10:00,42.96,42.97,42.91,42.95,87878.0,42.2924,42.3023,42.2432,42.2826,87878.0
2025-02-26 13:15:00,42.95,42.96,42.93,42.94,74525.0,42.2826,42.2924,42.2629,42.2727,74525.0
2025-02-26 13:20:00,42.94,42.95,42.93,42.94,63708.0,42.2727,42.2826,42.2629,42.2727,63708.0
2025-02-26 13:25:00,42.93,43.0,42.91,43.0,115516.0,42.2629,42.3318,42.2432,42.3318,115516.0
2025-02-26 13:30:00,42.99,43.0,42.97,42.98,88508.0,42.3219,42.3318,42.3023,42.3121,88508.0
2025-02-26 13:35:00,42.97,42.98,42.91,42.94,95749.0,42.3023,42.3121,42.2432,42.2727,95749.0
2025-02-26 13:40:00,42.93,42.96,42.9,42.93,104599.0,42.2629,42.2924,42.2333,42.2629,104599.0
2025-02-26 13:45:00,42.93,42.93,42.88,42.91,181196.0,42.2629,42.2629,42.2136,42.2432,181196.0
2025-02-26 13:50:00,42.91,42.94,42.9,42.92,104278.0,42.2432,42.2727,42.2333,42.253,104278.0
2025-02-26 13:55:00,42.93,42.94,42.91,42.93,109876.0,42.2629,42.2727,42.2432,42.2629,109876.0
2025-02-26 14:00:00,42.92,42.99,42.92,42.97,120495.0,42.253,42.3219,42.253,42.3023,120495.0
2025-02-26 14:05:00,42.97,43.0,42.95,42.98,133687.0,42.3023,42.3318,42.2826,42.3121,133687.0
2025-02-26 14:10:00,42.98,43.0,42.97,43.0,70792.0,42.3121,42.3318,42.3023,42.3318,70792.0
2025-02-26 14:15:00,43.0,43.01,42.97,42.98,98307.0,42.3318,42.3416,42.3023,42.3121,98307.0
2025-02-26 14:20:00,42.98,43.05,42.97,43.05,147110.0,42.3121,42.381,42.3023,42.381,147110.0
2025-02-26 14:25:00,43.05,43.1,43.04,43.08,99560.0,42.381,42.4302,42.3712,42.4105,99560.0
2025-02-26 14:30:00,43.08,43.16,43.07,43.15,122011.0,42.4105,42.4893,42.4007,42.4795,122011.0
2025-02-26 14:35:00,43.15,43.17,43.14,43.16,77169.0,42.4795,42.4991,42.4696,42.4893,77169.0
2025-02-26 14:40:00,43.17,43.25,43.16,43.25,155004.0,42.4991,42.5779,42.4893,42.5779,155004.0
2025-02-26 14:45:00,43.25,43.25,43.21,43.23,86048.0,42.5779,42.5779,42.5385,42.5582,86048.0
2025-02-26 14:50:00,43.23,43.25,43.21,43.23,82920.0,42.5582,42.5779,42.5385,42.5582,82920.0
2025-02-26 14:55:00,43.23,43.24,43.19,43.22,99554.0,42.5582,42.5681,42.5188,42.5484,99554.0
2025-02-26 15:00:00,43.22,43.22,43.2,43.21,75080.0,42.5484,42.5484,42.5287,42.5385,75080.0
2025-02-26 15:05:00,43.21,43.22,43.16,43.17,131244.0,42.5385,42.5484,42.4893,42.4991,131244.0
2025-02-26 15:10:00,43.17,43.18,43.13,43.14,131310.0,42.4991,42.509,42.4598,42.4696,131310.0
2025-02-26 15:15:00,43.14,43.15,43.11,43.13,147877.0,42.4696,42.4795,42.4401,42.4598,147877.0
2025-02-26 15:20:00,43.13,43.14,43.11,43.13,122799.0,42.4598,42.4696,42.4401,42.4598,122799.0
2025-02-26 15:25:00,43.13,43.14,43.07,43.09,194426.0,42.4598,42.4696,42.4007,42.4204,194426.0
2025-02-26 15:30:00,43.09,43.17,43.08,43.16,141570.0,42.4204,42.4991,42.4105,42.4893,141570.0
2025-02-26 15:35:00,43.16,43.18,43.12,43.15,209845.0,42.4893,42.509,42.4499,42.4795,209845.0
2025-02-26 15:40:00,43.14,43.18,43.13,43.16,218899.0,42.4696,42.509,42.4598,42.4893,218899.0
2025-02-26 15:45:00,43.17,43.19,43.13,43.15,336699.0,42.4991,42.5188,42.4598,42.4795,336699.0
2025-02-26 15:50:00,43.15,43.2,43.14,43.19,524918.0,42.4795,42.5287,42.4696,42.5188,524918.0
2025-02-26 15:55:00,43.19,43.22,43.14,43.19,1305875.0,42.5188,42.5484,42.4696,42.5188,1305875.0
2025-02-27 09:30:00,43.08,43.27,42.98,43.0,631461.0,42.4105,42.5976,42.3121,42.3318,631461.0
2025-02-27 09:35:00,42.99,43.24,42.99,43.22,177525.0,42.3219,42.5681,42.3219,42.5484,177525.0
2025-02-27 09:40:00,43.22,43.32,43.19,43.28,216164.0,42.5484,42.6468,42.5188,42.6074,216164.0
2025-02-27 09:45:00,43.28,43.29,43.1,43.16,164211.0,42.6074,42.6173,42.4302,42.4893,164211.0
2025-02-27 09:50:00,43.16,43.36,43.1,43.35,216282.0,42.4893,42.6862,42.4302,42.6763,216282.0
2025-02-27 09:55:00,43.36,43.42,43.29,43.29,152051.0,42.6862,42.7453,42.6173,42.6173,152051.0
2025-02-27 10:00:00,43.28,43.42,43.22,43.25,218372.0,42.6074,42.7453,42.5484,42.5779,218372.0
2025-02-27 10:05:00,43.25,43.27,43.12,43.15,290689.0,42.5779,42.5976,42.4499,42.4795,290689.0
2025-02-27 10:10:00,43.15,43.17,42.99,43.16,434150.0,42.4795,42.4991,42.3219,42.4893,434150.0
2025-02-27 10:15:00,43.16,43.17,43.0,43.11,362414.0,42.4893,42.4991,42.3318,42.4401,362414.0
2025-02-27 10:20:00,43.11,43.14,43.04,43.11,287601.0,42.4401,42.4696,42.3712,42.4401,287601.0
2025-02-27 10:25:00,43.12,43.2,43.11,43.13,185901.0,42.4499,42.5287,42.4401,42.4598,185901.0
2025-02-27 10:30:00,43.13,43.23,43.08,43.14,315871.0,42.4598,42.5582,42.4105,42.4696,315871.0
2025-02-27 10:35:00,43.14,43.19,43.0,43.14,618718.0,42.4696,42.5188,42.3318,42.4696,618718.0
2025-02-27 10:40:00,43.15,43.24,43.14,43.2,139840.0,42.4795,42.5681,42.4696,42.5287,139840.0
2025-02-27 10:45:00,43.21,43.32,43.19,43.26,137340.0,42.5385,42.6468,42.5188,42.5877,137340.0
2025-02-27 10:50:00,43.25,43.36,43.24,43.34,113219.0,42.5779,42.6862,42.5681,42.6665,113219.0
2025-02-27 10:55:00,43.34,43.35,43.3,43.33,97348.0,42.6665,42.6763,42.6271,42.6567,97348.0
2025-02-27 11:00:00,43.33,43.35,43.27,43.3,112697.0,42.6567,42.6763,42.5976,42.6271,112697.0
2025-02-27 11:05:00,43.3,43.31,43.23,43.23,66461.0,42.6271,42.637,42.5582,42.5582,66461.0
2025-02-27 11:10:00,43.23,43.24,43.13,43.14,72879.0,42.5582,42.5681,42.4598,42.4696,72879.0
2025-02-27 11:15:00,43.15,43.18,43.11,43.12,169739.0,42.4795,42.509,42.4401,42.4499,169739.0
2025-02-27 11:20:00,43.12,43.14,43.05,43.05,132486.0,42.4499,42.4696,42.381,42.381,132486.0
2025-02-27 11:25:00,43.05,43.14,43.05,43.12,145253.0,42.381,42.4696,42.381,42.4499,145253.0
2025-02-27 11:30:00,43.13,43.13,43.06,43.08,71485.0,42.4598,42.4598,42.3909,42.4105,71485.0
2025-02-27 11:35:00,43.08,43.08,43.03,43.05,95530.0,42.4105,42.4105,42.3613,42.381,95530.0
2025-02-27 11:40:00,43.05,43.07,43.02,43.05,76807.0,42.381,42.4007,42.3515,42.381,76807.0
2025-02-27 11:45:00,43.04,43.06,42.97,42.98,104606.0,42.3712,42.3909,42.3023,42.3121,104606.0
2025-02-27 11:50:00,42.98,43.0,42.96,42.97,74022.0,42.3121,42.3318,42.2924,42.3023,74022.0
2025-02-27 11:55:00,42.97,42.98,42.95,42.96,85829.0,42.3023,42.3121,42.2826,42.2924,85829.0
2025-02-27 12:00:00,42.95,42.98,42.95,42.96,101113.0,42.2826,42.3121,42.2826,42.2924,101113.0
2025-02-27 12:05:00,42.96,42.96,42.91,42.92,88171.0,42.2924,42.2924,42.2432,42.253,88171.0
2025-02-27 12:10:00,42.91,42.94,42.9,42.92,207559.0,42.2432,42.2727,42.2333,42.253,207559.0
2025-02-27 12:15:00,42.92,42.97,42.89,42.95,147874.0,42.253,42.3023,42.2235,42.2826,147874.0
2025-02-27 12:20:00,42.95,42.98,42.94,42.98,78390.0,42.2826,42.3121,42.2727,42.3121,78390.0
2025-02-27 12:25:00,42.97,43.03,42.97,43.02,131043.0,42.3023,42.3613,42.3023,42.3515,131043.0
2025-02-27 12:30:00,43.03,43.08,43.02,43.03,105769.0,42.3613,42.4105,42.3515,42.3613,105769.0
2025-02-27 12:35:00,43.04,43.08,43.03,43.08,60661.0,42.3712,42.4105,42.3613,42.4105,60661.0
2025-02-27 12:40:00,43.08,43.09,43.05,43.05,99415.0,42.4105,42.4204,42.381,42.381,99415.0
2025-02-27 12:45:00,43.06,43.07,43.05,43.06,52659.0,42.3909,42.4007,42.381,42.3909,52659.0
2025-02-27 12:50:00,43.07,43.09,43.02,43.08,90643.0,42.4007,42.4204,42.3515,42.4105,90643.0
2025-02-27 12:55:00,43.09,43.13,43.08,43.12,265894.0,42.4204,42.4598,42.4105,42.4499,265894.0
2025-02-27 13:00:00,43.11,43.18,43.11,43.15,106474.0,42.4401,42.509,42.4401,42.4795,106474.0
2025-02-27 13:05:00,43.15,43.16,43.13,43.13,48584.0,42.4795,42.4893,42.4598,42.4598,48584.0
2025-02-27 13:10:00,43.14,43.16,43.12,43.16,97886.0,42.4696,42.4893,42.4499,42.4893,97886.0
2025-02-27 13:15:00,43.16,43.2,43.15,43.18,143402.0,42.4893,42.5287,42.4795,42.509,143402.0
2025-02-27 13:20:00,43.18,43.2,43.15,43.18,67529.0,42.509,42.5287,42.4795,42.509,67529.0
2025-02-27 13:25:00,43.18,43.19,43.15,43.16,51196.0,42.509,42.5188,42.4795,42.4893,51196.0
2025-02-27 13:30:00,43.16,43.19,43.13,43.19,111786.0,42.4893,42.5188,42.4598,42.5188,111786.0
2025-02-27 13:35:00,43.19,43.23,43.17,43.2,81445.0,42.5188,42.5582,42.4991,42.5287,81445.0
2025-02-27 13:40:00,43.2,43.21,43.18,43.21,43368.0,42.5287,42.5385,42.509,42.5385,43368.0
2025-02-27 13:45:00,43.2,43.26,43.19,43.25,87528.0,42.5287,42.5877,42.5188,42.5779,87528.0
2025-02-27 13:50:00,43.25,43.27,43.21,43.22,88854.0,42.5779,42.5976,42.5385,42.5484,88854.0
2025-02-27 13:55:00,43.22,43.23,43.21,43.22,61740.0,42.5484,42.5582,42.5385,42.5484,61740.0
2025-02-27 14:00:00,43.21,43.27,43.21,43.25,81203.0,42.5385,42.5976,42.5385,42.5779,81203.0
2025-02-27 14:05:00,43.25,43.27,43.23,43.25,97014.0,42.5779,42.5976,42.5582,42.5779,97014.0
2025-02-27 14:10:00,43.26,43.26,43.22,43.23,64076.0,42.5877,42.5877,42.5484,42.5582,64076.0
2025-02-27 14:15:00,43.23,43.25,43.22,43.23,87928.0,42.5582,42.5779,42.5484,42.5582,87928.0
2025-02-27 14:20:00,43.23,43.28,43.22,43.27,73800.0,42.5582,42.6074,42.5484,42.5976,73800.0
2025-02-27 14:25:00,43.27,43.28,43.24,43.27,91496.0,42.5976,42.6074,42.5681,42.5976,91496.0
2025-02-27 14:30:00,43.27,43.34,43.26,43.33,168852.0,42.5976,42.6665,42.5877,42.6567,168852.0
2025-02-27 14:35:00,43.34,43.35,43.23,43.27,104405.0,42.6665,42.6763,42.5582,42.5976,104405.0
2025-02-27 14:40:00,43.27,43.27,43.17,43.2,163579.0,42.5976,42.5976,42.4991,42.5287,163579.0
2025-02-27 14:45:00,43.2,43.23,43.19,43.21,105797.0,42.5287,42.5582,42.5188,42.5385,105797.0
2025-02-27 14:50:00,43.2,43.23,43.2,43.21,95112.0,42.5287,42.5582,42.5287,42.5385,95112.0
2025-02-27 14:55:00,43.21,43.22,43.17,43.19,102254.0,42.5385,42.5484,42.4991,42.5188,102254.0
2025-02-27 15:00:00,43.18,43.2,43.15,43.2,106407.0,42.509,42.5287,42.4795,42.5287,106407.0
2025-02-27 15:05:00,43.2,43.23,43.18,43.21,145498.0,42.5287,42.5582,42.509,42.5385,145498.0
2025-02-27 15:10:00,43.2,43.21,43.15,43.16,102185.0,42.5287,42.5385,42.4795,42.4893,102185.0
2025-02-27 15:15:00,43.16,43.17,43.12,43.16,167321.0,42.4893,42.4991,42.4499,42.4893,167321.0
2025-02-27 15:20:00,43.16,43.21,43.15,43.18,167771.0,42.4893,42.5385,42.4795,42.509,167771.0
2025-02-27 15:25:00,43.18,43.18,43.13,43.14,114382.0,42.509,42.509,42.4598,42.4696,114382.0
2025-02-27 15:30:00,43.14,43.2,43.11,43.18,159292.0,42.4696,42.5287,42.4401,42.509,159292.0
2025-02-27 15:35:00,43.19,43.19,43.13,43.13,114881.0,42.5188,42.5188,42.4598,42.4598,114881.0
2025-02-27 15:40:00,43.14,43.18,43.11,43.18,189945.0,42.4696,42.509,42.4401,42.509,189945.0
2025-02-27 15:45:00,43.17,43.19,43.13,43.15,250156.0,42.4991,42.5188,42.4598,42.4795,250156.0
2025-02-27 15:50:00,43.15,43.15,43.07,43.09,480186.0,42.4795,42.4795,42.4007,42.4204,480186.0
2025-02-27 15:55:00,43.1,43.27,43.08,43.27,1452720.0,42.4302,42.5976,42.4105,42.5976,1452720.0
2025-02-28 09:30:00,43.43,43.76,43.4,43.54,700450.0,42.7551,43.08,42.7256,42.8634,700450.0
2025-02-28 09:35:00,43.54,43.54,43.36,43.48,192517.0,42.8634,42.8634,42.6862,42.8043,192517.0
2025-02-28 09:40:00,43.45,43.52,43.4,43.41,180230.0,42.7748,42.8437,42.7256,42.7354,180230.0
2025-02-28 09:45:00,43.41,43.48,43.28,43.3,176800.0,42.7354,42.8043,42.6074,42.6271,176800.0
2025-02-28 09:50:00,43.3,43.35,43.23,43.33,120376.0,42.6271,42.6763,42.5582,42.6567,120376.0
2025-02-28 09:55:00,43.33,43.35,43.27,43.34,201464.0,42.6567,42.6763,42.5976,42.6665,201464.0
2025-02-28 10:00:00,43.34,43.38,43.24,43.28,152335.0,42.6665,42.7059,42.5681,42.6074,152335.0
2025-02-28 10:05:00,43.27,43.33,43.16,43.16,165914.0,42.5976,42.6567,42.4893,42.4893,165914.0
2025-02-28 10:10:00,43.17,43.19,42.99,43.07,474613.0,42.4991,42.5188,42.3219,42.4007,474613.0
2025-02-28 10:15:00,43.07,43.1,42.95,42.96,196344.0,42.4007,42.4302,42.2826,42.2924,196344.0
2025-02-28 10:20:00,42.96,42.98,42.86,42.95,273897.0,42.2924,42.3121,42.194,42.2826,273897.0
2025-02-28 10:25:00,42.95,42.99,42.86,42.87,236611.0,42.2826,42.3219,42.194,42.2038,236611.0
2025-02-28 10:30:00,42.87,42.92,42.85,42.91,213032.0,42.2038,42.253,42.1841,42.2432,213032.0
2025-02-28 10:35:00,42.91,43.01,42.9,42.96,250327.0,42.2432,42.3416,42.2333,42.2924,250327.0
2025-02-28 10:40:00,42.95,42.98,42.89,42.91,152175.0,42.2826,42.3121,42.2235,42.2432,152175.0
2025-02-28 10:45:00,42.91,42.95,42.86,42.91,214161.0,42.2432,42.2826,42.194,42.2432,214161.0
2025-02-28 10:50:00,42.92,42.96,42.9,42.95,132726.0,42.253,42.2924,42.2333,42.2826,132726.0
2025-02-28 10:55:00,42.95,42.97,42.94,42.96,114708.0,42.2826,42.3023,42.2727,42.2924,114708.0
2025-02-28 11:00:00,42.96,42.96,42.87,42.91,206020.0,42.2924,42.2924,42.2038,42.2432,206020.0
2025-02-28 11:05:00,42.91,42.95,42.89,42.95,143467.0,42.2432,42.2826,42.2235,42.2826,143467.0
2025-02-28 11:10:00,42.95,42.99,42.92,42.96,204644.0,42.2826,42.3219,42.253,42.2924,204644.0
2025-02-28 11:15:00,42.97,43.01,42.95,42.95,152264.0,42.3023,42.3416,42.2826,42.2826,152264.0
2025-02-28 11:20:00,42.96,42.96,42.88,42.9,163930.0,42.2924,42.2924,42.2136,42.2333,163930.0
2025-02-28 11:25:00,42.9,42.92,42.85,42.86,114496.0,42.2333,42.253,42.1841,42.194,114496.0
2025-02-28 11:30:00,42.85,42.89,42.82,42.89,188579.0,42.1841,42.2235,42.1546,42.2235,188579.0
2025-02-28 11:35:00,42.89,42.9,42.87,42.87,97460.0,42.2235,42.2333,42.2038,42.2038,97460.0
2025-02-28 11:40:00,42.88,42.89,42.86,42.88,80814.0,42.2136,42.2235,42.194,42.2136,80814.0
2025-02-28 11:45:00,42.88,42.89,42.86,42.87,82425.0,42.2136,42.2235,42.194,42.2038,82425.0
2025-02-28 11:50:00,42.88,42.9,42.86,42.87,103234.0,42.2136,42.2333,42.194,42.2038,103234.0
2025-02-28 11:55:00,42.87,42.88,42.82,42.84,98887.0,42.2038,42.2136,42.1546,42.1743,98887.0
2025-02-28 12:00:00,42.83,42.85,42.8,42.8,123518.0,42.1644,42.1841,42.1349,42.1349,123518.0
2025-02-28 12:05:00,42.8,42.84,42.8,42.84,104646.0,42.1349,42.1743,42.1349,42.1743,104646.0
2025-02-28 12:10:00,42.84,42.86,42.83,42.84,139457.0,42.1743,42.194,42.1644,42.1743,139457.0
2025-02-28 12:15:00,42.84,42.85,42.83,42.83,70695.0,42.1743,42.1841,42.1644,42.1644,70695.0
2025-02-28 12:20:00,42.84,42.85,42.81,42.81,90602.0,42.1743,42.1841,42.1447,42.1447,90602.0
2025-02-28 12:25:00,42.81,42.82,42.74,42.74,167194.0,42.1447,42.1546,42.0758,42.0758,167194.0
2025-02-28 12:30:00,42.75,42.75,42.7,42.71,135973.0,42.0857,42.0857,42.0364,42.0463,135973.0
2025-02-28 12:35:00,42.7,42.72,42.69,42.69,211466.0,42.0364,42.0561,42.0266,42.0266,211466.0
2025-02-28 12:40:00,42.7,42.71,42.66,42.66,221447.0,42.0364,42.0463,41.9971,41.9971,221447.0
2025-02-28 12:45:00,42.67,42.69,42.64,42.65,93758.0,42.0069,42.0266,41.9774,41.9872,93758.0
2025-02-28 12:50:00,42.65,42.69,42.61,42.68,130828.0,41.9872,42.0266,41.9478,42.0168,130828.0
2025-02-28 12:55:00,42.69,42.73,42.68,42.72,117267.0,42.0266,42.066,42.0168,42.0561,117267.0
2025-02-28 13:00:00,42.72,42.79,42.71,42.77,88313.0,42.0561,42.125,42.0463,42.1054,88313.0
2025-02-28 13:05:00,42.77,42.8,42.76,42.79,61615.0,42.1054,42.1349,42.0955,42.125,61615.0
2025-02-28 13:10:00,42.79,42.8,42.74,42.78,90032.0,42.125,42.1349,42.0758,42.1152,90032.0
2025-02-28 13:15:00,42.78,42.81,42.72,42.73,113755.0,42.1152,42.1447,42.0561,42.066,113755.0
2025-02-28 13:20:00,42.73,42.73,42.69,42.7,48689.0,42.066,42.066,42.0266,42.0364,48689.0
2025-02-28 13:25:00,42.7,42.72,42.67,42.72,102208.0,42.0364,42.0561,42.0069,42.0561,102208.0
2025-02-28 13:30:00,42.72,42.72,42.65,42.67,97457.0,42.0561,42.0561,41.9872,42.0069,97457.0
2025-02-28 13:35:00,42.67,42.71,42.61,42.7,136332.0,42.0069,42.0463,41.9478,42.0364,136332.0
2025-02-28 13:40:00,42.71,42.75,42.68,42.7,107202.0,42.0463,42.0857,42.0168,42.0364,107202.0
2025-02-28 13:45:00,42.7,42.74,42.68,42.73,79830.0,42.0364,42.0758,42.0168,42.066,79830.0
2025-02-28 13:50:00,42.72,42.8,42.72,42.77,108766.0,42.0561,42.1349,42.0561,42.1054,108766.0
2025-02-28 13:55:00,42.77,42.79,42.7,42.7,154207.0,42.1054,42.125,42.0364,42.0364,154207.0
2025-02-28 14:00:00,42.71,42.81,42.7,42.8,130093.0,42.0463,42.1447,42.0364,42.1349,130093.0
2025-02-28 14:05:00,42.8,42.83,42.78,42.79,133230.0,42.1349,42.1644,42.1152,42.125,133230.0
2025-02-28 14:10:00,42.79,42.81,42.76,42.78,102111.0,42.125,42.1447,42.0955,42.1152,102111.0
2025-02-28 14:15:00,42.79,42.83,42.78,42.82,95700.0,42.125,42.1644,42.1152,42.1546,95700.0
2025-02-28 14:20:00,42.83,42.83,42.8,42.82,77355.0,42.1644,42.1644,42.1349,42.1546,77355.0
2025-02-28 14:25:00,42.83,42.89,42.82,42.88,90714.0,42.1644,42.2235,42.1546,42.2136,90714.0
2025-02-28 14:30:00,42.88,42.9,42.86,42.88,116169.0,42.2136,42.2333,42.194,42.2136,116169.0
2025-02-28 14:35:00,42.89,42.91,42.87,42.88,104827.0,42.2235,42.2432,42.2038,42.2136,104827.0
2025-02-28 14:40:00,42.88,42.88,42.82,42.84,175633.0,42.2136,42.2136,42.1546,42.1743,175633.0
2025-02-28 14:45:00,42.84,42.92,42.84,42.91,95425.0,42.1743,42.253,42.1743,42.2432,95425.0
2025-02-28 14:50:00,42.91,42.94,42.87,42.89,110858.0,42.2432,42.2727,42.2038,42.2235,110858.0
2025-02-28 14:55:00,42.89,42.93,42.88,42.91,97264.0,42.2235,42.2629,42.2136,42.2432,97264.0
2025-02-28 15:00:00,42.91,42.98,42.91,42.97,98338.0,42.2432,42.3121,42.2432,42.3023,98338.0
2025-02-28 15:05:00,42.97,42.97,42.94,42.95,123967.0,42.3023,42.3023,42.2727,42.2826,123967.0
2025-02-28 15:10:00,42.95,42.97,42.93,42.97,92711.0,42.2826,42.3023,42.2629,42.3023,92711.0
2025-02-28 15:15:00,42.97,43.0,42.96,43.0,136454.0,42.3023,42.3318,42.2924,42.3318,136454.0
2025-02-28 15:20:00,42.99,43.0,42.98,43.0,97337.0,42.3219,42.3318,42.3121,42.3318,97337.0
2025-02-28 15:25:00,43.0,43.04,42.99,43.02,230137.0,42.3318,42.3712,42.3219,42.3515,230137.0
2025-02-28 15:30:00,43.02,43.06,42.99,43.0,154289.0,42.3515,42.3909,42.3219,42.3318,154289.0
2025-02-28 15:35:00,43.0,43.01,42.98,43.0,166607.0,42.3318,42.3416,42.3121,42.3318,166607.0
2025-02-28 15:40:00,43.0,43.12,42.99,43.11,266835.0,42.3318,42.4499,42.3219,42.4401,266835.0
2025-02-28 15:45:00,43.11,43.11,43.06,43.09,278266.0,42.4401,42.4401,42.3909,42.4204,278266.0
2025-02-28 15:50:00,43.09,43.14,43.02,43.09,639068.0,42.4204,42.4696,42.3515,42.4204,639068.0
2025-02-28 15:55:00,43.09,43.14,43.06,43.09,1656872.0,42.4204,42.4696,42.3909,42.4204,1656872.0
2025-03-03 09:30:00,42.96,43.25,42.93,43.13,922779.0,42.2924,42.5779,42.2629,42.4598,922779.0
2025-03-03 09:35:00,43.13,43.55,43.12,43.52,414459.0,42.4598,42.8732,42.4499,42.8437,414459.0
2025-03-03 09:40:00,43.53,43.59,43.46,43.48,404588.0,42.8535,42.9126,42.7846,42.8043,404588.0
2025-03-03 09:45:00,43.48,43.58,43.45,43.57,193982.0,42.8043,42.9028,42.7748,42.8929,193982.0
2025-03-03 09:50:00,43.57,43.7,43.54,43.7,239329.0,42.8929,43.0209,42.8634,43.0209,239329.0
2025-03-03 09:55:00,43.7,43.81,43.66,43.8,266848.0,43.0209,43.1292,42.9815,43.1194,266848.0
2025-03-03 10:00:00,43.79,43.8,43.69,43.76,306815.0,43.1095,43.1194,43.0111,43.08,306815.0
2025-03-03 10:05:00,43.76,43.76,43.66,43.73,259698.0,43.08,43.08,42.9815,43.0504,259698.0
2025-03-03 10:10:00,43.73,43.74,43.63,43.66,166303.0,43.0504,43.0603,42.952,42.9815,166303.0
2025-03-03 10:15:00,43.66,43.68,43.61,43.65,162097.0,42.9815,43.0012,42.9323,42.9717,162097.0
2025-03-03 10:20:00,43.65,43.65,43.54,43.57,132076.0,42.9717,42.9717,42.8634,42.8929,132076.0
2025-03-03 10:25:00,43.58,43.66,43.53,43.55,134575.0,42.9028,42.9815,42.8535,42.8732,134575.0
2025-03-03 10:30:00,43.54,43.57,43.45,43.57,165326.0,42.8634,42.8929,42.7748,42.8929,165326.0
2025-03-03 10:35:00,43.57,43.61,43.54,43.57,145310.0,42.8929,42.9323,42.8634,42.8929,145310.0
2025-03-03 10:40:00,43.56,43.62,43.55,43.58,79668.0,42.8831,42.9422,42.8732,42.9028,79668.0
2025-03-03 10:45:00,43.57,43.63,43.56,43.6,97557.0,42.8929,42.952,42.8831,42.9225,97557.0
2025-03-03 10:50:00,43.59,43.62,43.52,43.55,128134.0,42.9126,42.9422,42.8437,42.8732,128134.0
2025-03-03 10:55:00,43.55,43.6,43.54,43.57,125289.0,42.8732,42.9225,42.8634,42.8929,125289.0
2025-03-03 11:00:00,43.57,43.63,43.51,43.62,103513.0,42.8929,42.952,42.8339,42.9422,103513.0
2025-03-03 11:05:00,43.62,43.62,43.53,43.55,104228.0,42.9422,42.9422,42.8535,42.8732,104228.0
2025-03-03 11:10:00,43.55,43.6,43.54,43.59,144903.0,42.8732,42.9225,42.8634,42.9126,144903.0
2025-03-03 11:15:00,43.59,43.59,43.55,43.57,109031.0,42.9126,42.9126,42.8732,42.8929,109031.0
2025-03-03 11:20:00,43.58,43.58,43.53,43.55,115732.0,42.9028,42.9028,42.8535,42.8732,115732.0
2025-03-03 11:25:00,43.55,43.56,43.43,43.45,137466.0,42.8732,42.8831,42.7551,42.7748,137466.0
2025-03-03 11:30:00,43.45,43.47,43.41,43.45,112873.0,42.7748,42.7945,42.7354,42.7748,112873.0
2025-03-03 11:35:00,43.45,43.46,43.42,43.43,88018.0,42.7748,42.7846,42.7453,42.7551,88018.0
2025-03-03 11:40:00,43.44,43.45,43.39,43.39,96532.0,42.7649,42.7748,42.7157,42.7157,96532.0
2025-03-03 11:45:00,43.39,43.4,43.36,43.36,122409.0,42.7157,42.7256,42.6862,42.6862,122409.0
2025-03-03 11:50:00,43.37,43.39,43.35,43.39,102444.0,42.696,42.7157,42.6763,42.7157,102444.0
2025-03-03 11:55:00,43.39,43.4,43.38,43.39,69182.0,42.7157,42.7256,42.7059,42.7157,69182.0
2025-03-03 12:00:00,43.39,43.45,43.38,43.45,83466.0,42.7157,42.7748,42.7059,42.7748,83466.0
2025-03-03 12:05:00,43.45,43.46,43.43,43.46,55833.0,42.7748,42.7846,42.7551,42.7846,55833.0
2025-03-03 12:10:00,43.46,43.48,43.46,43.47,51694.0,42.7846,42.8043,42.7846,42.7945,51694.0
2025-03-03 12:15:00,43.47,43.5,43.44,43.5,74423.0,42.7945,42.824,42.7649,42.824,74423.0
2025-03-03 12:20:00,43.5,43.54,43.49,43.53,77234.0,42.824,42.8634,42.8142,42.8535,77234.0
2025-03-03 12:25:00,43.52,43.54,43.51,43.52,51183.0,42.8437,42.8634,42.8339,42.8437,51183.0
2025-03-03 12:30:00,43.52,43.54,43.51,43.53,61624.0,42.8437,42.8634,42.8339,42.8535,61624.0
2025-03-03 12:35:00,43.54,43.57,43.52,43.55,60739.0,42.8634,42.8929,42.8437,42.8732,60739.0
2025-03-03 12:40:00,43.56,43.58,43.52,43.58,69231.0,42.8831,42.9028,42.8437,42.9028,69231.0
2025-03-03 12:45:00,43.57,43.62,43.56,43.59,111526.0,42.8929,42.9422,42.8831,42.9126,111526.0
2025-03-03 12:50:00,43.59,43.6,43.55,43.55,71010.0,42.9126,42.9225,42.8732,42.8732,71010.0
2025-03-03 12:55:00,43.55,43.58,43.55,43.58,79212.0,42.8732,42.9028,42.8732,42.9028,79212.0
2025-03-03 13:00:00,43.58,43.65,43.54,43.65,111924.0,42.9028,42.9717,42.8634,42.9717,111924.0
2025-03-03 13:05:00,43.65,43.69,43.64,43.69,135010.0,42.9717,43.0111,42.9618,43.0111,135010.0
2025-03-03 13:10:00,43.68,43.73,43.66,43.7,124097.0,43.0012,43.0504,42.9815,43.0209,124097.0
2025-03-03 13:15:00,43.71,43.73,43.68,43.73,110229.0,43.0308,43.0504,43.0012,43.0504,110229.0
2025-03-03 13:20:00,43.73,43.74,43.69,43.7,91815.0,43.0504,43.0603,43.0111,43.0209,91815.0
2025-03-03 13:25:00,43.7,43.74,43.64,43.68,276649.0,43.0209,43.0603,42.9618,43.0012,276649.0
2025-03-03 13:30:00,43.67,43.69,43.65,43.65,112427.0,42.9914,43.0111,42.9717,42.9717,112427.0
2025-03-03 13:35:00,43.66,43.68,43.63,43.66,111156.0,42.9815,43.0012,42.952,42.9815,111156.0
2025-03-03 13:40:00,43.65,43.68,43.63,43.66,81599.0,42.9717,43.0012,42.952,42.9815,81599.0
2025-03-03 13:45:00,43.65,43.67,43.6,43.62,177081.0,42.9717,42.9914,42.9225,42.9422,177081.0
2025-03-03 13:50:00,43.62,43.67,43.6,43.65,76152.0,42.9422,42.9914,42.9225,42.9717,76152.0
2025-03-03 13:55:00,43.66,43.66,43.6,43.61,67687.0,42.9815,42.9815,42.9225,42.9323,67687.0
2025-03-03 14:00:00,43.61,43.65,43.6,43.64,82359.0,42.9323,42.9717,42.9225,42.9618,82359.0
2025-03-03 14:05:00,43.65,43.67,43.63,43.66,89626.0,42.9717,42.9914,42.952,42.9815,89626.0
2025-03-03 14:10:00,43.66,43.67,43.63,43.65,71859.0,42.9815,42.9914,42.952,42.9717,71859.0
2025-03-03 14:15:00,43.65,43.66,43.63,43.64,55989.0,42.9717,42.9815,42.952,42.9618,55989.0
2025-03-03 14:20:00,43.64,43.65,43.6,43.63,83480.0,42.9618,42.9717,42.9225,42.952,83480.0
2025-03-03 14:25:00,43.64,43.65,43.62,43.65,107337.0,42.9618,42.9717,42.9422,42.9717,107337.0
2025-03-03 14:30:00,43.65,43.74,43.64,43.72,99658.0,42.9717,43.0603,42.9618,43.0406,99658.0
2025-03-03 14:35:00,43.72,43.75,43.71,43.75,72337.0,43.0406,43.0701,43.0308,43.0701,72337.0
2025-03-03 14:40:00,43.74,43.75,43.72,43.74,83100.0,43.0603,43.0701,43.0406,43.0603,83100.0
2025-03-03 14:45:00,43.74,43.74,43.71,43.72,92724.0,43.0603,43.0603,43.0308,43.0406,92724.0
2025-03-03 14:50:00,43.71,43.72,43.65,43.68,119080.0,43.0308,43.0406,42.9717,43.0012,119080.0
2025-03-03 14:55:00,43.69,43.72,43.67,43.7,136806.0,43.0111,43.0406,42.9914,43.0209,136806.0
2025-03-03 15:00:00,43.69,43.72,43.69,43.72,111538.0,43.0111,43.0406,43.0111,43.0406,111538.0
2025-03-03 15:05:00,43.72,43.73,43.69,43.73,103036.0,43.0406,43.0504,43.0111,43.0504,103036.0
2025-03-03 15:10:00,43.72,43.73,43.69,43.7,195821.0,43.0406,43.0504,43.0111,43.0209,195821.0
2025-03-03 15:15:00,43.7,43.71,43.66,43.69,200251.0,43.0209,43.0308,42.9815,43.0111,200251.0
2025-03-03 15:20:00,43.7,43.77,43.69,43.77,225401.0,43.0209,43.0898,43.0111,43.0898,225401.0
2025-03-03 15:25:00,43.76,43.77,43.65,43.67,214777.0,43.08,43.0898,42.9717,42.9914,214777.0
2025-03-03 15:30:00,43.68,43.69,43.63,43.69,173676.0,43.0012,43.0111,42.952,43.0111,173676.0
2025-03-03 15:35:00,43.69,43.7,43.64,43.65,172287.0,43.0111,43.0209,42.9618,42.9717,172287.0
2025-03-03 15:40:00,43.65,43.66,43.61,43.66,356871.0,42.9717,42.9815,42.9323,42.9815,356871.0
2025-03-03 15:45:00,43.66,43.78,43.63,43.76,508984.0,42.9815,43.0997,42.952,43.08,508984.0
2025-03-03 15:50:00,43.77,43.79,43.75,43.77,526227.0,43.0898,43.1095,43.0701,43.0898,526227.0
2025-03-03 15:55:00,43.77,43.87,43.76,43.87,1810130.0,43.0898,43.1883,43.08,43.1883,1810130.0
2025-03-04 09:30:00,44.0,44.42,43.81,44.16,1720031.0,43.3162,43.7297,43.1292,43.4738,1720031.0
2025-03-04 09:35:00,44.18,44.21,43.9,44.0,420166.0,43.4934,43.523,43.2178,43.3162,420166.0
2025-03-04 09:40:00,44.0,44.38,43.98,44.32,500503.0,43.3162,43.6903,43.2966,43.6313,500503.0
2025-03-04 09:45:00,44.31,44.38,44.19,44.25,353139.0,43.6214,43.6903,43.5033,43.5624,353139.0
2025-03-04 09:50:00,44.25,44.3,44.19,44.3,262678.0,43.5624,43.6116,43.5033,43.6116,262678.0
2025-03-04 09:55:00,44.29,44.39,44.26,44.32,418556.0,43.6017,43.7002,43.5722,43.6313,418556.0
2025-03-04 10:00:00,44.32,44.48,44.29,44.34,733750.0,43.6313,43.7888,43.6017,43.651,733750.0
2025-03-04 10:05:00,44.35,44.44,44.29,44.3,270348.0,43.6608,43.7494,43.6017,43.6116,270348.0
2025-03-04 10:10:00,44.3,44.35,44.15,44.18,183634.0,43.6116,43.6608,43.4639,43.4934,183634.0
2025-03-04 10:15:00,44.19,44.3,44.18,44.22,275809.0,43.5033,43.6116,43.4934,43.5328,275809.0
2025-03-04 10:20:00,44.23,44.32,44.19,44.23,272625.0,43.5427,43.6313,43.5033,43.5427,272625.0
2025-03-04 10:25:00,44.23,44.3,44.2,44.23,205068.0,43.5427,43.6116,43.5131,43.5427,205068.0
2025-03-04 10:30:00,44.22,44.26,44.06,44.13,329748.0,43.5328,43.5722,43.3753,43.4442,329748.0
2025-03-04 10:35:00,44.12,44.27,44.09,44.22,369915.0,43.4344,43.582,43.4048,43.5328,369915.0
2025-03-04 10:40:00,44.22,44.22,44.14,44.16,180785.0,43.5328,43.5328,43.4541,43.4738,180785.0
2025-03-04 10:45:00,44.17,44.18,44.0,44.07,241671.0,43.4836,43.4934,43.3162,43.3852,241671.0
2025-03-04 10:50:00,44.07,44.11,44.0,44.1,193732.0,43.3852,43.4245,43.3162,43.4147,193732.0
2025-03-04 10:55:00,44.1,44.12,44.0,44.05,252304.0,43.4147,43.4344,43.3162,43.3655,252304.0
2025-03-04 11:00:00,44.05,44.08,44.0,44.01,179517.0,43.3655,43.395,43.3162,43.3261,179517.0
2025-03-04 11:05:00,44.01,44.1,43.96,44.05,551045.0,43.3261,43.4147,43.2769,43.3655,551045.0
2025-03-04 11:10:00,44.04,44.05,43.72,43.73,1159139.0,43.3556,43.3655,43.0406,43.0504,1159139.0
2025-03-04 11:15:00,43.72,43.94,43.64,43.79,898773.0,43.0406,43.2572,42.9618,43.1095,898773.0
2025-03-04 11:20:00,43.79,43.85,43.59,43.66,867572.0,43.1095,43.1686,42.9126,42.9815,867572.0
2025-03-04 11:25:00,43.66,43.79,43.6,43.78,406072.0,42.9815,43.1095,42.9225,43.0997,406072.0
2025-03-04 11:30:00,43.77,43.81,43.57,43.58,377927.0,43.0898,43.1292,42.8929,42.9028,377927.0
2025-03-04 11:35:00,43.59,43.64,43.38,43.41,380610.0,42.9126,42.9618,42.7059,42.7354,380610.0
2025-03-04 11:40:00,43.41,43.52,43.31,43.47,544235.0,42.7354,42.8437,42.637,42.7945,544235.0
2025-03-04 11:45:00,43.47,43.53,43.42,43.5,249851.0,42.7945,42.8535,42.7453,42.824,249851.0
2025-03-04 11:50:00,43.5,43.54,43.48,43.48,143301.0,42.824,42.8634,42.8043,42.8043,143301.0
2025-03-04 11:55:00,43.48,43.53,43.39,43.44,247937.0,42.8043,42.8535,42.7157,42.7649,247937.0
2025-03-04 12:00:00,43.45,43.5,43.43,43.46,141120.0,42.7748,42.824,42.7551,42.7846,141120.0
2025-03-04 12:05:00,43.47,43.47,43.38,43.43,140235.0,42.7945,42.7945,42.7059,42.7551,140235.0
2025-03-04 12:10:00,43.43,43.53,43.43,43.5,135454.0,42.7551,42.8535,42.7551,42.824,135454.0
2025-03-04 12:15:00,43.51,43.55,43.37,43.51,280927.0,42.8339,42.8732,42.696,42.8339,280927.0
2025-03-04 12:20:00,43.5,43.52,43.42,43.45,127378.0,42.824,42.8437,42.7453,42.7748,127378.0
2025-03-04 12:25:00,43.44,43.46,43.33,43.4,125033.0,42.7649,42.7846,42.6567,42.7256,125033.0
2025-03-04 12:30:00,43.4,43.44,43.27,43.29,189574.0,42.7256,42.7649,42.5976,42.6173,189574.0
2025-03-04 12:35:00,43.29,43.32,43.24,43.3,162192.0,42.6173,42.6468,42.5681,42.6271,162192.0
2025-03-04 12:40:00,43.3,43.3,43.16,43.21,172749.0,42.6271,42.6271,42.4893,42.5385,172749.0
2025-03-04 12:45:00,43.2,43.23,43.17,43.22,104803.0,42.5287,42.5582,42.4991,42.5484,104803.0
2025-03-04 12:50:00,43.22,43.23,43.08,43.16,207812.0,42.5484,42.5582,42.4105,42.4893,207812.0
2025-03-04 12:55:00,43.17,43.19,43.1,43.18,135915.0,42.4991,42.5188,42.4302,42.509,135915.0
2025-03-04 13:00:00,43.18,43.19,43.16,43.17,138489.0,42.509,42.5188,42.4893,42.4991,138489.0
2025-03-04 13:05:00,43.18,43.21,43.12,43.13,111434.0,42.509,42.5385,42.4499,42.4598,111434.0
2025-03-04 13:10:00,43.13,43.15,42.98,43.0,258353.0,42.4598,42.4795,42.3121,42.3318,258353.0
2025-03-04 13:15:00,43.0,43.1,42.96,43.09,256076.0,42.3318,42.4302,42.2924,42.4204,256076.0
2025-03-04 13:20:00,43.09,43.12,43.01,43.05,130923.0,42.4204,42.4499,42.3416,42.381,130923.0
2025-03-04 13:25:00,43.04,43.07,43.03,43.05,155003.0,42.3712,42.4007,42.3613,42.381,155003.0
2025-03-04 13:30:00,43.05,43.06,42.88,43.02,414926.0,42.381,42.3909,42.2136,42.3515,414926.0
2025-03-04 13:35:00,43.02,43.11,42.98,43.07,221402.0,42.3515,42.4401,42.3121,42.4007,221402.0
2025-03-04 13:40:00,43.07,43.1,43.0,43.04,187592.0,42.4007,42.4302,42.3318,42.3712,187592.0
2025-03-04 13:45:00,43.04,43.08,42.97,43.05,189171.0,42.3712,42.4105,42.3023,42.381,189171.0
2025-03-04 13:50:00,43.05,43.05,42.99,43.0,164437.0,42.381,42.381,42.3219,42.3318,164437.0
2025-03-04 13:55:00,43.0,43.09,42.97,43.07,201827.0,42.3318,42.4204,42.3023,42.4007,201827.0
2025-03-04 14:00:00,43.07,43.1,43.01,43.1,141652.0,42.4007,42.4302,42.3416,42.4302,141652.0
2025-03-04 14:05:00,43.11,43.17,43.1,43.13,160032.0,42.4401,42.4991,42.4302,42.4598,160032.0
2025-03-04 14:10:00,43.14,43.14,43.07,43.09,117564.0,42.4696,42.4696,42.4007,42.4204,117564.0
2025-03-04 14:15:00,43.09,43.1,43.03,43.04,160824.0,42.4204,42.4302,42.3613,42.3712,160824.0
2025-03-04 14:20:00,43.03,43.06,43.0,43.02,142061.0,42.3613,42.3909,42.3318,42.3515,142061.0
2025-03-04 14:25:00,43.02,43.03,42.88,42.92,316643.0,42.3515,42.3613,42.2136,42.253,316643.0
2025-03-04 14:30:00,42.92,42.97,42.9,42.91,156501.0,42.253,42.3023,42.2333,42.2432,156501.0
2025-03-04 14:35:00,42.91,42.96,42.89,42.94,149428.0,42.2432,42.2924,42.2235,42.2727,149428.0
2025-03-04 14:40:00,42.94,43.0,42.9,42.91,198215.0,42.2727,42.3318,42.2333,42.2432,198215.0
2025-03-04 14:45:00,42.91,43.13,42.9,43.13,292004.0,42.2432,42.4598,42.2333,42.4598,292004.0
2025-03-04 14:50:00,43.13,43.16,43.07,43.12,201792.0,42.4598,42.4893,42.4007,42.4499,201792.0
2025-03-04 14:55:00,43.12,43.14,43.06,43.13,150313.0,42.4499,42.4696,42.3909,42.4598,150313.0
2025-03-04 15:00:00,43.12,43.15,43.06,43.08,142143.0,42.4499,42.4795,42.3909,42.4105,142143.0
2025-03-04 15:05:00,43.09,43.14,43.04,43.05,151136.0,42.4204,42.4696,42.3712,42.381,151136.0
2025-03-04 15:10:00,43.05,43.07,43.03,43.05,141851.0,42.381,42.4007,42.3613,42.381,141851.0
2025-03-04 15:15:00,43.06,43.09,43.02,43.02,160708.0,42.3909,42.4204,42.3515,42.3515,160708.0
2025-03-04 15:20:00,43.02,43.04,42.98,43.03,256900.0,42.3515,42.3712,42.3121,42.3613,256900.0
2025-03-04 15:25:00,43.03,43.07,42.98,43.02,187501.0,42.3613,42.4007,42.3121,42.3515,187501.0
2025-03-04 15:30:00,43.02,43.06,42.99,43.04,274482.0,42.3515,42.3909,42.3219,42.3712,274482.0
2025-03-04 15:35:00,43.05,43.09,43.04,43.05,218866.0,42.381,42.4204,42.3712,42.381,218866.0
2025-03-04 15:40:00,43.05,43.07,42.99,43.04,244097.0,42.381,42.4007,42.3219,42.3712,244097.0
2025-03-04 15:45:00,43.04,43.06,42.96,42.99,275767.0,42.3712,42.3909,42.2924,42.3219,275767.0
2025-03-04 15:50:00,43.0,43.0,42.85,42.9,650930.0,42.3318,42.3318,42.1841,42.2333,650930.0
2025-03-04 15:55:00,42.9,42.9,42.82,42.89,1715647.0,42.2333,42.2333,42.1546,42.2235,1715647.0
2025-03-05 09:30:00,42.78,43.17,42.76,43.17,602869.0,42.1152,42.4991,42.0955,42.4991,602869.0
2025-03-05 09:35:00,43.17,43.35,43.1,43.23,236980.0,42.4991,42.6763,42.4302,42.5582,236980.0
2025-03-05 09:40:00,43.22,43.22,43.02,43.09,131331.0,42.5484,42.5484,42.3515,42.4204,131331.0
2025-03-05 09:45:00,43.09,43.29,43.09,43.16,117535.0,42.4204,42.6173,42.4204,42.4893,117535.0
2025-03-05 09:50:00,43.18,43.19,43.02,43.08,159294.0,42.509,42.5188,42.3515,42.4105,159294.0
2025-03-05 09:55:00,43.08,43.08,43.0,43.02,95571.0,42.4105,42.4105,42.3318,42.3515,95571.0
2025-03-05 10:00:00,43.02,43.09,42.92,42.93,167417.0,42.3515,42.4204,42.253,42.2629,167417.0
2025-03-05 10:05:00,42.93,42.97,42.84,42.93,119279.0,42.2629,42.3023,42.1743,42.2629,119279.0
2025-03-05 10:10:00,42.93,42.96,42.87,42.93,126547.0,42.2629,42.2924,42.2038,42.2629,126547.0
2025-03-05 10:15:00,42.93,42.94,42.86,42.88,115535.0,42.2629,42.2727,42.194,42.2136,115535.0
2025-03-05 10:20:00,42.88,42.9,42.83,42.84,130435.0,42.2136,42.2333,42.1644,42.1743,130435.0
2025-03-05 10:25:00,42.84,42.84,42.73,42.73,206292.0,42.1743,42.1743,42.066,42.066,206292.0
2025-03-05 10:30:00,42.73,42.76,42.6,42.65,213408.0,42.066,42.0955,41.938,41.9872,213408.0
2025-03-05 10:35:00,42.65,42.68,42.53,42.55,270858.0,41.9872,42.0168,41.8691,41.8888,270858.0
2025-03-05 10:40:00,42.54,42.62,42.5,42.61,266847.0,41.8789,41.9577,41.8396,41.9478,266847.0
2025-03-05 10:45:00,42.61,42.72,42.6,42.67,124167.0,41.9478,42.0561,41.938,42.0069,124167.0
2025-03-05 10:50:00,42.66,42.67,42.54,42.57,170072.0,41.9971,42.0069,41.8789,41.9085,170072.0
2025-03-05 10:55:00,42.57,42.57,42.51,42.52,150561.0,41.9085,41.9085,41.8494,41.8592,150561.0
2025-03-05 11:00:00,42.52,42.57,42.47,42.53,207260.0,41.8592,41.9085,41.81,41.8691,207260.0
2025-03-05 11:05:00,42.54,42.55,42.45,42.46,146460.0,41.8789,41.8888,41.7903,41.8002,146460.0
2025-03-05 11:10:00,42.46,42.47,42.4,42.46,261563.0,41.8002,41.81,41.7411,41.8002,261563.0
2025-03-05 11:15:00,42.46,42.46,42.38,42.41,169509.0,41.8002,41.8002,41.7214,41.751,169509.0
2025-03-05 11:20:00,42.41,42.49,42.38,42.44,133036.0,41.751,41.8297,41.7214,41.7805,133036.0
2025-03-05 11:25:00,42.44,42.46,42.39,42.44,145007.0,41.7805,41.8002,41.7313,41.7805,145007.0
2025-03-05 11:30:00,42.44,42.48,42.39,42.44,162644.0,41.7805,41.8199,41.7313,41.7805,162644.0
2025-03-05 11:35:00,42.45,42.51,42.44,42.46,127047.0,41.7903,41.8494,41.7805,41.8002,127047.0
2025-03-05 11:40:00,42.45,42.49,42.42,42.47,120928.0,41.7903,41.8297,41.7608,41.81,120928.0
2025-03-05 11:45:00,42.47,42.49,42.45,42.48,101926.0,41.81,41.8297,41.7903,41.8199,101926.0
2025-03-05 11:50:00,42.48,42.54,42.45,42.54,76095.0,41.8199,41.8789,41.7903,41.8789,76095.0
2025-03-05 11:55:00,42.54,42.6,42.51,42.59,155442.0,41.8789,41.938,41.8494,41.9282,155442.0
2025-03-05 12:00:00,42.59,42.65,42.58,42.63,116924.0,41.9282,41.9872,41.9183,41.9675,116924.0
2025-03-05 12:05:00,42.63,42.65,42.59,42.65,63049.0,41.9675,41.9872,41.9282,41.9872,63049.0
2025-03-05 12:10:00,42.65,42.65,42.6,42.61,95553.0,41.9872,41.9872,41.938,41.9478,95553.0
2025-03-05 12:15:00,42.61,42.66,42.6,42.61,186702.0,41.9478,41.9971,41.938,41.9478,186702.0
2025-03-05 12:20:00,42.61,42.66,42.6,42.63,103107.0,41.9478,41.9971,41.938,41.9675,103107.0
2025-03-05 12:25:00,42.63,42.69,42.62,42.68,83774.0,41.9675,42.0266,41.9577,42.0168,83774.0
2025-03-05 12:30:00,42.68,42.68,42.65,42.67,53200.0,42.0168,42.0168,41.9872,42.0069,53200.0
2025-03-05 12:35:00,42.66,42.7,42.64,42.65,89119.0,41.9971,42.0364,41.9774,41.9872,89119.0
2025-03-05 12:40:00,42.65,42.66,42.6,42.64,61255.0,41.9872,41.9971,41.938,41.9774,61255.0
2025-03-05 12:45:00,42.64,42.67,42.62,42.66,86473.0,41.9774,42.0069,41.9577,41.9971,86473.0
2025-03-05 12:50:00,42.66,42.69,42.63,42.65,95879.0,41.9971,42.0266,41.9675,41.9872,95879.0
2025-03-05 12:55:00,42.65,42.73,42.64,42.72,87910.0,41.9872,42.066,41.9774,42.0561,87910.0
2025-03-05 13:00:00,42.72,42.77,42.71,42.73,70140.0,42.0561,42.1054,42.0463,42.066,70140.0
2025-03-05 13:05:00,42.73,42.75,42.6,42.62,137463.0,42.066,42.0857,41.938,41.9577,137463.0
2025-03-05 13:10:00,42.62,42.68,42.61,42.66,85738.0,41.9577,42.0168,41.9478,41.9971,85738.0
2025-03-05 13:15:00,42.66,42.67,42.62,42.64,81087.0,41.9971,42.0069,41.9577,41.9774,81087.0
2025-03-05 13:20:00,42.64,42.72,42.63,42.71,62705.0,41.9774,42.0561,41.9675,42.0463,62705.0
2025-03-05 13:25:00,42.72,42.75,42.71,42.74,63890.0,42.0561,42.0857,42.0463,42.0758,63890.0
2025-03-05 13:30:00,42.73,42.75,42.67,42.68,84162.0,42.066,42.0857,42.0069,42.0168,84162.0
2025-03-05 13:35:00,42.68,42.74,42.66,42.73,52451.0,42.0168,42.0758,41.9971,42.066,52451.0
2025-03-05 13:40:00,42.73,42.76,42.7,42.74,81657.0,42.066,42.0955,42.0364,42.0758,81657.0
2025-03-05 13:45:00,42.73,42.81,42.73,42.8,68469.0,42.066,42.1447,42.066,42.1349,68469.0
2025-03-05 13:50:00,42.8,42.82,42.79,42.82,56879.0,42.1349,42.1546,42.125,42.1546,56879.0
2025-03-05 13:55:00,42.82,42.83,42.79,42.8,98267.0,42.1546,42.1644,42.125,42.1349,98267.0
2025-03-05 14:00:00,42.8,42.9,42.78,42.89,97327.0,42.1349,42.2333,42.1152,42.2235,97327.0
2025-03-05 14:05:00,42.89,42.91,42.86,42.9,100487.0,42.2235,42.2432,42.194,42.2333,100487.0
2025-03-05 14:10:00,42.9,42.92,42.89,42.91,67883.0,42.2333,42.253,42.2235,42.2432,67883.0
2025-03-05 14:15:00,42.91,42.91,42.83,42.84,91389.0,42.2432,42.2432,42.1644,42.1743,91389.0
2025-03-05 14:20:00,42.84,42.89,42.82,42.88,55938.0,42.1743,42.2235,42.1546,42.2136,55938.0
2025-03-05 14:25:00,42.88,42.88,42.85,42.87,63413.0,42.2136,42.2136,42.1841,42.2038,63413.0
2025-03-05 14:30:00,42.87,42.94,42.86,42.93,68241.0,42.2038,42.2727,42.194,42.2629,68241.0
2025-03-05 14:35:00,42.94,42.97,42.91,42.97,85832.0,42.2727,42.3023,42.2432,42.3023,85832.0
2025-03-05 14:40:00,42.96,42.99,42.94,42.98,103001.0,42.2924,42.3219,42.2727,42.3121,103001.0
2025-03-05 14:45:00,42.98,43.01,42.96,43.0,108607.0,42.3121,42.3416,42.2924,42.3318,108607.0
2025-03-05 14:50:00,43.01,43.01,42.97,43.01,70024.0,42.3416,42.3416,42.3023,42.3416,70024.0
2025-03-05 14:55:00,43.0,43.01,42.92,42.93,118853.0,42.3318,42.3416,42.253,42.2629,118853.0
2025-03-05 15:00:00,42.93,42.93,42.88,42.91,123254.0,42.2629,42.2629,42.2136,42.2432,123254.0
2025-03-05 15:05:00,42.91,42.96,42.9,42.94,97174.0,42.2432,42.2924,42.2333,42.2727,97174.0
2025-03-05 15:10:00,42.93,42.95,42.91,42.94,99030.0,42.2629,42.2826,42.2432,42.2727,99030.0
2025-03-05 15:15:00,42.94,42.94,42.86,42.88,203137.0,42.2727,42.2727,42.194,42.2136,203137.0
2025-03-05 15:20:00,42.89,42.9,42.85,42.89,189999.0,42.2235,42.2333,42.1841,42.2235,189999.0
2025-03-05 15:25:00,42.89,42.89,42.85,42.86,139537.0,42.2235,42.2235,42.1841,42.194,139537.0
2025-03-05 15:30:00,42.85,42.86,42.76,42.77,209986.0,42.1841,42.194,42.0955,42.1054,209986.0
2025-03-05 15:35:00,42.78,42.79,42.76,42.79,147246.0,42.1152,42.125,42.0955,42.125,147246.0
2025-03-05 15:40:00,42.79,42.79,42.74,42.75,232286.0,42.125,42.125,42.0758,42.0857,232286.0
2025-03-05 15:45:00,42.76,42.76,42.72,42.73,178339.0,42.0955,42.0955,42.0561,42.066,178339.0
2025-03-05 15:50:00,42.73,42.84,42.69,42.82,820506.0,42.066,42.1743,42.0266,42.1546,820506.0
2025-03-05 15:55:00,42.82,42.86,42.8,42.84,1212862.0,42.1546,42.194,42.1349,42.1743,1212862.0
2025-03-06 09:30:00,43.0,43.31,42.86,42.95,577277.0,42.3318,42.637,42.194,42.2826,577277.0
2025-03-06 09:35:00,42.95,43.01,42.91,42.94,196657.0,42.2826,42.3416,42.2432,42.2727,196657.0
2025-03-06 09:40:00,42.95,42.97,42.85,42.9,188257.0,42.2826,42.3023,42.1841,42.2333,188257.0
2025-03-06 09:45:00,42.9,42.99,42.87,42.93,224469.0,42.2333,42.3219,42.2038,42.2629,224469.0
2025-03-06 09:50:00,42.94,43.03,42.88,42.95,305173.0,42.2727,42.3613,42.2136,42.2826,305173.0
2025-03-06 09:55:00,42.94,43.08,42.93,43.02,163187.0,42.2727,42.4105,42.2629,42.3515,163187.0
2025-03-06 10:00:00,43.02,43.08,42.94,43.08,166747.0,42.3515,42.4105,42.2727,42.4105,166747.0
2025-03-06 10:05:00,43.08,43.14,43.05,43.13,153121.0,42.4105,42.4696,42.381,42.4598,153121.0
2025-03-06 10:10:00,43.13,43.21,43.11,43.18,165564.0,42.4598,42.5385,42.4401,42.509,165564.0
2025-03-06 10:15:00,43.17,43.18,43.02,43.09,190359.0,42.4991,42.509,42.3515,42.4204,190359.0
2025-03-06 10:20:00,43.09,43.09,43.02,43.06,133090.0,42.4204,42.4204,42.3515,42.3909,133090.0
2025-03-06 10:25:00,43.05,43.08,43.01,43.05,116302.0,42.381,42.4105,42.3416,42.381,116302.0
2025-03-06 10:30:00,43.06,43.13,43.05,43.12,91693.0,42.3909,42.4598,42.381,42.4499,91693.0
2025-03-06 10:35:00,43.13,43.17,43.12,43.16,184698.0,42.4598,42.4991,42.4499,42.4893,184698.0
2025-03-06 10:40:00,43.16,43.2,43.15,43.17,183513.0,42.4893,42.5287,42.4795,42.4991,183513.0
2025-03-06 10:45:00,43.16,43.21,43.15,43.2,124475.0,42.4893,42.5385,42.4795,42.5287,124475.0
2025-03-06 10:50:00,43.2,43.23,43.18,43.21,103324.0,42.5287,42.5582,42.509,42.5385,103324.0
2025-03-06 10:55:00,43.21,43.3,43.2,43.3,91656.0,42.5385,42.6271,42.5287,42.6271,91656.0
2025-03-06 11:00:00,43.3,43.34,43.25,43.27,287371.0,42.6271,42.6665,42.5779,42.5976,287371.0
2025-03-06 11:05:00,43.26,43.3,43.24,43.27,72807.0,42.5877,42.6271,42.5681,42.5976,72807.0
2025-03-06 11:10:00,43.27,43.32,43.26,43.31,81728.0,42.5976,42.6468,42.5877,42.637,81728.0
2025-03-06 11:15:00,43.3,43.35,43.3,43.33,85367.0,42.6271,42.6763,42.6271,42.6567,85367.0
2025-03-06 11:20:00,43.33,43.36,43.3,43.34,111890.0,42.6567,42.6862,42.6271,42.6665,111890.0
2025-03-06 11:25:00,43.35,43.38,43.26,43.3,253191.0,42.6763,42.7059,42.5877,42.6271,253191.0
2025-03-06 11:30:00,43.29,43.34,43.28,43.32,157579.0,42.6173,42.6665,42.6074,42.6468,157579.0
2025-03-06 11:35:00,43.32,43.32,43.21,43.25,164413.0,42.6468,42.6468,42.5385,42.5779,164413.0
2025-03-06 11:40:00,43.25,43.26,43.2,43.22,103561.0,42.5779,42.5877,42.5287,42.5484,103561.0
2025-03-06 11:45:00,43.23,43.26,43.21,43.23,81508.0,42.5582,42.5877,42.5385,42.5582,81508.0
2025-03-06 11:50:00,43.23,43.24,43.17,43.19,111878.0,42.5582,42.5681,42.4991,42.5188,111878.0
2025-03-06 11:55:00,43.19,43.2,43.16,43.18,118285.0,42.5188,42.5287,42.4893,42.509,118285.0
2025-03-06 12:00:00,43.18,43.23,43.17,43.22,91647.0,42.509,42.5582,42.4991,42.5484,91647.0
2025-03-06 12:05:00,43.22,43.22,43.14,43.18,93606.0,42.5484,42.5484,42.4696,42.509,93606.0
2025-03-06 12:10:00,43.18,43.19,43.12,43.15,112936.0,42.509,42.5188,42.4499,42.4795,112936.0
2025-03-06 12:15:00,43.15,43.23,43.14,43.22,63310.0,42.4795,42.5582,42.4696,42.5484,63310.0
2025-03-06 12:20:00,43.22,43.28,43.21,43.23,77087.0,42.5484,42.6074,42.5385,42.5582,77087.0
2025-03-06 12:25:00,43.24,43.26,43.22,43.25,80118.0,42.5681,42.5877,42.5484,42.5779,80118.0
2025-03-06 12:30:00,43.25,43.25,43.21,43.22,94998.0,42.5779,42.5779,42.5385,42.5484,94998.0
2025-03-06 12:35:00,43.22,43.33,43.21,43.32,167003.0,42.5484,42.6567,42.5385,42.6468,167003.0
2025-03-06 12:40:00,43.33,43.37,43.32,43.37,178176.0,42.6567,42.696,42.6468,42.696,178176.0
2025-03-06 12:45:00,43.37,43.38,43.34,43.37,164734.0,42.696,42.7059,42.6665,42.696,164734.0
2025-03-06 12:50:00,43.36,43.39,43.35,43.37,129924.0,42.6862,42.7157,42.6763,42.696,129924.0
2025-03-06 12:55:00,43.37,43.43,43.35,43.41,126906.0,42.696,42.7551,42.6763,42.7354,126906.0
2025-03-06 13:00:00,43.41,43.43,43.39,43.41,105583.0,42.7354,42.7551,42.7157,42.7354,105583.0
2025-03-06 13:05:00,43.42,43.44,43.4,43.41,123508.0,42.7453,42.7649,42.7256,42.7354,123508.0
2025-03-06 13:10:00,43.41,43.47,43.38,43.47,169706.0,42.7354,42.7945,42.7059,42.7945,169706.0
2025-03-06 13:15:00,43.47,43.5,43.46,43.48,335197.0,42.7945,42.824,42.7846,42.8043,335197.0
2025-03-06 13:20:00,43.48,43.53,43.46,43.52,135470.0,42.8043,42.8535,42.7846,42.8437,135470.0
2025-03-06 13:25:00,43.52,43.52,43.48,43.49,182915.0,42.8437,42.8437,42.8043,42.8142,182915.0
2025-03-06 13:30:00,43.48,43.55,43.48,43.53,200099.0,42.8043,42.8732,42.8043,42.8535,200099.0
2025-03-06 13:35:00,43.52,43.56,43.49,43.55,130172.0,42.8437,42.8831,42.8142,42.8732,130172.0
2025-03-06 13:40:00,43.55,43.56,43.49,43.53,258195.0,42.8732,42.8831,42.8142,42.8535,258195.0
2025-03-06 13:45:00,43.53,43.59,43.52,43.55,147411.0,42.8535,42.9126,42.8437,42.8732,147411.0
2025-03-06 13:50:00,43.55,43.56,43.5,43.52,128246.0,42.8732,42.8831,42.824,42.8437,128246.0
2025-03-06 13:55:00,43.52,43.57,43.52,43.55,99204.0,42.8437,42.8929,42.8437,42.8732,99204.0
2025-03-06 14:00:00,43.56,43.58,43.53,43.58,164272.0,42.8831,42.9028,42.8535,42.9028,164272.0
2025-03-06 14:05:00,43.58,43.6,43.57,43.59,148018.0,42.9028,42.9225,42.8929,42.9126,148018.0
2025-03-06 14:10:00,43.59,43.68,43.59,43.68,167833.0,42.9126,43.0012,42.9126,43.0012,167833.0
2025-03-06 14:15:00,43.68,43.74,43.62,43.71,297427.0,43.0012,43.0603,42.9422,43.0308,297427.0
2025-03-06 14:20:00,43.71,43.79,43.7,43.78,176009.0,43.0308,43.1095,43.0209,43.0997,176009.0
2025-03-06 14:25:00,43.77,43.78,43.74,43.76,138185.0,43.0898,43.0997,43.0603,43.08,138185.0
2025-03-06 14:30:00,43.77,43.77,43.72,43.73,278691.0,43.0898,43.0898,43.0406,43.0504,278691.0
2025-03-06 14:35:00,43.73,43.81,43.7,43.8,325984.0,43.0504,43.1292,43.0209,43.1194,325984.0
2025-03-06 14:40:00,43.8,43.92,43.8,43.9,257226.0,43.1194,43.2375,43.1194,43.2178,257226.0
2025-03-06 14:45:00,43.9,43.94,43.89,43.93,208867.0,43.2178,43.2572,43.208,43.2473,208867.0
2025-03-06 14:50:00,43.93,43.95,43.89,43.91,158320.0,43.2473,43.267,43.208,43.2276,158320.0
2025-03-06 14:55:00,43.91,43.91,43.88,43.89,202309.0,43.2276,43.2276,43.1981,43.208,202309.0
2025-03-06 15:00:00,43.9,43.96,43.89,43.91,155391.0,43.2178,43.2769,43.208,43.2276,155391.0
2025-03-06 15:05:00,43.91,43.93,43.89,43.93,160686.0,43.2276,43.2473,43.208,43.2473,160686.0
2025-03-06 15:10:00,43.93,43.95,43.9,43.95,215161.0,43.2473,43.267,43.2178,43.267,215161.0
2025-03-06 15:15:00,43.95,44.04,43.94,44.03,404755.0,43.267,43.3556,43.2572,43.3458,404755.0
2025-03-06 15:20:00,44.02,44.09,44.02,44.09,273673.0,43.3359,43.4048,43.3359,43.4048,273673.0
2025-03-06 15:25:00,44.09,44.12,44.05,44.08,406905.0,43.4048,43.4344,43.3655,43.395,406905.0
2025-03-06 15:30:00,44.08,44.18,44.05,44.15,465475.0,43.395,43.4934,43.3655,43.4639,465475.0
2025-03-06 15:35:00,44.15,44.19,44.14,44.18,397539.0,43.4639,43.5033,43.4541,43.4934,397539.0
2025-03-06 15:40:00,44.18,44.27,44.18,44.22,530952.0,43.4934,43.582,43.4934,43.5328,530952.0
2025-03-06 15:45:00,44.22,44.26,44.18,44.25,535016.0,43.5328,43.5722,43.4934,43.5624,535016.0
2025-03-06 15:50:00,44.25,44.32,44.24,44.27,732767.0,43.5624,43.6313,43.5525,43.582,732767.0
2025-03-06 15:55:00,44.27,44.28,44.21,44.23,1527897.0,43.582,43.5919,43.523,43.5427,1527897.0
2025-03-07 09:30:00,44.3,44.89,44.3,44.88,1238248.0,43.6116,44.1924,43.6116,44.1826,1238248.0
2025-03-07 09:35:00,44.89,45.24,44.75,45.23,1638489.0,44.1924,44.537,44.0546,44.5271,1638489.0
2025-03-07 09:40:00,45.23,45.32,45.17,45.29,949231.0,44.5271,44.6157,44.4681,44.5862,949231.0
2025-03-07 09:45:00,45.29,45.43,45.24,45.42,579494.0,44.5862,44.724,44.537,44.7142,579494.0
2025-03-07 09:50:00,45.42,45.43,45.21,45.23,543698.0,44.7142,44.724,44.5074,44.5271,543698.0
2025-03-07 09:55:00,45.23,45.3,45.11,45.18,468354.0,44.5271,44.596,44.409,44.4779,468354.0
2025-03-07 10:00:00,45.19,45.23,45.07,45.19,443432.0,44.4878,44.5271,44.3696,44.4878,443432.0
2025-03-07 10:05:00,45.19,45.25,45.14,45.2,286639.0,44.4878,44.5468,44.4385,44.4976,286639.0
2025-03-07 10:10:00,45.2,45.27,45.13,45.27,271579.0,44.4976,44.5665,44.4287,44.5665,271579.0
2025-03-07 10:15:00,45.27,45.39,45.23,45.34,455649.0,44.5665,44.6846,44.5271,44.6354,455649.0
2025-03-07 10:20:00,45.34,45.6,45.32,45.54,808900.0,44.6354,44.8914,44.6157,44.8323,808900.0
2025-03-07 10:25:00,45.54,45.74,45.53,45.69,598269.0,44.8323,45.0292,44.8225,44.98,598269.0
2025-03-07 10:30:00,45.7,45.77,45.63,45.72,784455.0,44.9898,45.0587,44.9209,45.0095,784455.0
2025-03-07 10:35:00,45.71,45.85,45.7,45.82,572870.0,44.9997,45.1375,44.9898,45.108,572870.0
2025-03-07 10:40:00,45.82,45.88,45.7,45.79,690230.0,45.108,45.167,44.9898,45.0784,690230.0
2025-03-07 10:45:00,45.79,45.88,45.71,45.82,519041.0,45.0784,45.167,44.9997,45.108,519041.0
2025-03-07 10:50:00,45.82,45.92,45.74,45.75,618215.0,45.108,45.2064,45.0292,45.0391,618215.0
2025-03-07 10:55:00,45.75,45.78,45.65,45.67,288416.0,45.0391,45.0686,44.9406,44.9603,288416.0
2025-03-07 11:00:00,45.67,45.79,45.65,45.66,340186.0,44.9603,45.0784,44.9406,44.9504,340186.0
2025-03-07 11:05:00,45.66,45.69,45.58,45.59,294108.0,44.9504,44.98,44.8717,44.8815,294108.0
2025-03-07 11:10:00,45.59,45.72,45.57,45.57,250349.0,44.8815,45.0095,44.8618,44.8618,250349.0
2025-03-07 11:15:00,45.57,45.65,45.49,45.61,289761.0,44.8618,44.9406,44.7831,44.9012,289761.0
2025-03-07 11:20:00,45.61,45.67,45.56,45.64,434396.0,44.9012,44.9603,44.852,44.9308,434396.0
2025-03-07 11:25:00,45.64,45.7,45.59,45.62,318743.0,44.9308,44.9898,44.8815,44.9111,318743.0
2025-03-07 11:30:00,45.63,45.69,45.59,45.65,393267.0,44.9209,44.98,44.8815,44.9406,393267.0
2025-03-07 11:35:00,45.65,45.83,45.64,45.77,569775.0,44.9406,45.1178,44.9308,45.0587,569775.0
2025-03-07 11:40:00,45.77,45.9,45.73,45.8,435416.0,45.0587,45.1867,45.0194,45.0883,435416.0
2025-03-07 11:45:00,45.79,45.9,45.74,45.9,283388.0,45.0784,45.1867,45.0292,45.1867,283388.0
2025-03-07 11:50:00,45.9,45.92,45.86,45.87,261436.0,45.1867,45.2064,45.1473,45.1572,261436.0
2025-03-07 11:55:00,45.87,45.92,45.85,45.91,277316.0,45.1572,45.2064,45.1375,45.1966,277316.0
2025-03-07 12:00:00,45.91,45.98,45.9,45.91,563841.0,45.1966,45.2655,45.1867,45.1966,563841.0
2025-03-07 12:05:00,45.91,45.95,45.84,45.87,350464.0,45.1966,45.2359,45.1277,45.1572,350464.0
2025-03-07 12:10:00,45.87,45.88,45.82,45.87,215999.0,45.1572,45.167,45.108,45.1572,215999.0
2025-03-07 12:15:00,45.87,45.92,45.82,45.91,238643.0,45.1572,45.2064,45.108,45.1966,238643.0
2025-03-07 12:20:00,45.9,45.96,45.87,45.88,175632.0,45.1867,45.2458,45.1572,45.167,175632.0
2025-03-07 12:25:00,45.87,45.92,45.86,45.91,258546.0,45.1572,45.2064,45.1473,45.1966,258546.0
2025-03-07 12:30:00,45.91,45.95,45.86,45.91,295577.0,45.1966,45.2359,45.1473,45.1966,295577.0
2025-03-07 12:35:00,45.91,46.0,45.88,45.98,381283.0,45.1966,45.2852,45.167,45.2655,381283.0
2025-03-07 12:40:00,45.98,45.99,45.92,45.97,225179.0,45.2655,45.2753,45.2064,45.2556,225179.0
2025-03-07 12:45:00,45.97,45.98,45.92,45.95,226804.0,45.2556,45.2655,45.2064,45.2359,226804.0
2025-03-07 12:50:00,45.95,45.97,45.9,45.91,149570.0,45.2359,45.2556,45.1867,45.1966,149570.0
2025-03-07 12:55:00,45.91,45.95,45.88,45.92,143740.0,45.1966,45.2359,45.167,45.2064,143740.0
2025-03-07 13:00:00,45.93,45.93,45.82,45.84,230420.0,45.2163,45.2163,45.108,45.1277,230420.0
2025-03-07 13:05:00,45.84,45.9,45.82,45.84,190531.0,45.1277,45.1867,45.108,45.1277,190531.0
2025-03-07 13:10:00,45.84,45.88,45.81,45.84,173727.0,45.1277,45.167,45.0981,45.1277,173727.0
2025-03-07 13:15:00,45.84,45.86,45.82,45.83,117138.0,45.1277,45.1473,45.108,45.1178,117138.0
2025-03-07 13:20:00,45.83,45.85,45.7,45.75,269594.0,45.1178,45.1375,44.9898,45.0391,269594.0
2025-03-07 13:25:00,45.75,45.76,45.69,45.7,110137.0,45.0391,45.0489,44.98,44.9898,110137.0
2025-03-07 13:30:00,45.7,45.77,45.69,45.75,154914.0,44.9898,45.0587,44.98,45.0391,154914.0
2025-03-07 13:35:00,45.75,45.8,45.74,45.79,144522.0,45.0391,45.0883,45.0292,45.0784,144522.0
2025-03-07 13:40:00,45.79,45.8,45.76,45.78,108361.0,45.0784,45.0883,45.0489,45.0686,108361.0
2025-03-07 13:45:00,45.78,45.79,45.73,45.77,148576.0,45.0686,45.0784,45.0194,45.0587,148576.0
2025-03-07 13:50:00,45.77,45.81,45.74,45.78,268914.0,45.0587,45.0981,45.0292,45.0686,268914.0
2025-03-07 13:55:00,45.79,45.79,45.72,45.75,200494.0,45.0784,45.0784,45.0095,45.0391,200494.0
2025-03-07 14:00:00,45.75,45.77,45.72,45.76,121232.0,45.0391,45.0587,45.0095,45.0489,121232.0
2025-03-07 14:05:00,45.77,45.77,45.73,45.76,137594.0,45.0587,45.0587,45.0194,45.0489,137594.0
2025-03-07 14:10:00,45.76,45.77,45.68,45.72,153554.0,45.0489,45.0587,44.9701,45.0095,153554.0
2025-03-07 14:15:00,45.72,45.76,45.71,45.73,161698.0,45.0095,45.0489,44.9997,45.0194,161698.0
2025-03-07 14:20:00,45.73,45.8,45.72,45.77,252413.0,45.0194,45.0883,45.0095,45.0587,252413.0
2025-03-07 14:25:00,45.76,45.82,45.75,45.82,139557.0,45.0489,45.108,45.0391,45.108,139557.0
2025-03-07 14:30:00,45.82,45.86,45.8,45.84,159042.0,45.108,45.1473,45.0883,45.1277,159042.0
2025-03-07 14:35:00,45.84,45.92,45.83,45.91,238552.0,45.1277,45.2064,45.1178,45.1966,238552.0
2025-03-07 14:40:00,45.91,45.94,45.9,45.93,222941.0,45.1966,45.2261,45.1867,45.2163,222941.0
2025-03-07 14:45:00,45.93,45.94,45.9,45.9,249513.0,45.2163,45.2261,45.1867,45.1867,249513.0
2025-03-07 14:50:00,45.9,45.95,45.88,45.95,183028.0,45.1867,45.2359,45.167,45.2359,183028.0
2025-03-07 14:55:00,45.95,45.98,45.9,45.92,475294.0,45.2359,45.2655,45.1867,45.2064,475294.0
2025-03-07 15:00:00,45.91,45.93,45.87,45.9,202430.0,45.1966,45.2163,45.1572,45.1867,202430.0
2025-03-07 15:05:00,45.9,45.9,45.83,45.88,227754.0,45.1867,45.1867,45.1178,45.167,227754.0
2025-03-07 15:10:00,45.88,45.89,45.85,45.89,415781.0,45.167,45.1769,45.1375,45.1769,415781.0
2025-03-07 15:15:00,45.89,45.94,45.86,45.93,352934.0,45.1769,45.2261,45.1473,45.2163,352934.0
2025-03-07 15:20:00,45.93,45.98,45.92,45.94,255182.0,45.2163,45.2655,45.2064,45.2261,255182.0
2025-03-07 15:25:00,45.95,46.0,45.94,45.98,684302.0,45.2359,45.2852,45.2261,45.2655,684302.0
2025-03-07 15:30:00,45.98,46.02,45.95,45.99,600327.0,45.2655,45.3049,45.2359,45.2753,600327.0
2025-03-07 15:35:00,46.0,46.02,45.93,46.02,995096.0,45.2852,45.3049,45.2163,45.3049,995096.0
2025-03-07 15:40:00,46.02,46.03,45.98,46.02,387920.0,45.3049,45.3147,45.2655,45.3049,387920.0
2025-03-07 15:45:00,46.01,46.11,46.0,46.09,731125.0,45.295,45.3935,45.2852,45.3738,731125.0
2025-03-07 15:50:00,46.08,46.14,46.05,46.13,794699.0,45.3639,45.423,45.3344,45.4131,794699.0
2025-03-07 15:55:00,46.13,46.2,46.05,46.05,2184316.0,45.4131,45.4821,45.3344,45.3344,2184316.0
2025-03-10 09:30:00,46.06,46.63,46.06,46.61,2246859.0,45.3442,45.9054,45.3442,45.8857,2246859.0
2025-03-10 09:35:00,46.61,46.7,46.52,46.59,558210.0,45.8857,45.9743,45.7971,45.866,558210.0
2025-03-10 09:40:00,46.59,46.7,46.55,46.61,524553.0,45.866,45.9743,45.8266,45.8857,524553.0
2025-03-10 09:45:00,46.61,46.8,46.61,46.79,427275.0,45.8857,46.0727,45.8857,46.0629,427275.0
2025-03-10 09:50:00,46.78,46.85,46.74,46.83,374532.0,46.053,46.122,46.0137,46.1023,374532.0
2025-03-10 09:55:00,46.82,46.95,46.75,46.84,645453.0,46.0924,46.2204,46.0235,46.1121,645453.0
2025-03-10 10:00:00,46.84,47.05,46.82,46.97,1197830.0,46.1121,46.3188,46.0924,46.2401,1197830.0
2025-03-10 10:05:00,46.97,47.17,46.88,47.13,581685.0,46.2401,46.437,46.1515,46.3976,581685.0
2025-03-10 10:10:00,47.13,47.33,47.11,47.24,646037.0,46.3976,46.5945,46.3779,46.5059,646037.0
2025-03-10 10:15:00,47.25,47.26,47.04,47.18,489179.0,46.5157,46.5256,46.309,46.4468,489179.0
2025-03-10 10:20:00,47.19,47.23,47.05,47.07,466554.0,46.4567,46.4961,46.3188,46.3385,466554.0
2025-03-10 10:25:00,47.07,47.15,46.86,46.86,529757.0,46.3385,46.4173,46.1318,46.1318,529757.0
2025-03-10 10:30:00,46.86,47.0,46.81,46.97,492690.0,46.1318,46.2696,46.0826,46.2401,492690.0
2025-03-10 10:35:00,46.96,47.0,46.85,46.9,582576.0,46.2302,46.2696,46.122,46.1712,582576.0
2025-03-10 10:40:00,46.89,47.1,46.85,47.09,306189.0,46.1613,46.3681,46.122,46.3582,306189.0
2025-03-10 10:45:00,47.09,47.25,47.07,47.22,582629.0,46.3582,46.5157,46.3385,46.4862,582629.0
2025-03-10 10:50:00,47.22,47.29,47.2,47.23,327986.0,46.4862,46.5551,46.4665,46.4961,327986.0
2025-03-10 10:55:00,47.23,47.36,47.16,47.3,441575.0,46.4961,46.624,46.4271,46.565,441575.0
2025-03-10 11:00:00,47.31,47.32,47.09,47.11,467355.0,46.5748,46.5847,46.3582,46.3779,467355.0
2025-03-10 11:05:00,47.11,47.13,46.94,47.02,351734.0,46.3779,46.3976,46.2106,46.2893,351734.0
2025-03-10 11:10:00,47.02,47.09,46.99,47.06,234159.0,46.2893,46.3582,46.2598,46.3287,234159.0
2025-03-10 11:15:00,47.07,47.07,46.97,47.05,278896.0,46.3385,46.3385,46.2401,46.3188,278896.0
2025-03-10 11:20:00,47.05,47.09,46.97,47.0,278490.0,46.3188,46.3582,46.2401,46.2696,278490.0
2025-03-10 11:25:00,47.0,47.0,46.84,46.84,284279.0,46.2696,46.2696,46.1121,46.1121,284279.0
2025-03-10 11:30:00,46.84,46.86,46.65,46.71,343805.0,46.1121,46.1318,45.9251,45.9841,343805.0
2025-03-10 11:35:00,46.7,46.71,46.52,46.55,308663.0,45.9743,45.9841,45.7971,45.8266,308663.0
2025-03-10 11:40:00,46.55,46.55,46.42,46.51,279524.0,45.8266,45.8266,45.6986,45.7872,279524.0
2025-03-10 11:45:00,46.51,46.51,46.32,46.41,352129.0,45.7872,45.7872,45.6002,45.6888,352129.0
2025-03-10 11:50:00,46.41,46.47,46.38,46.45,284637.0,45.6888,45.7479,45.6593,45.7282,284637.0
2025-03-10 11:55:00,46.45,46.53,46.45,46.52,366222.0,45.7282,45.8069,45.7282,45.7971,366222.0
2025-03-10 12:00:00,46.51,46.55,46.43,46.49,280452.0,45.7872,45.8266,45.7085,45.7676,280452.0
2025-03-10 12:05:00,46.5,46.64,46.49,46.62,269800.0,45.7774,45.9152,45.7676,45.8955,269800.0
2025-03-10 12:10:00,46.61,46.75,46.61,46.71,255732.0,45.8857,46.0235,45.8857,45.9841,255732.0
2025-03-10 12:15:00,46.72,46.75,46.64,46.66,287636.0,45.994,46.0235,45.9152,45.9349,287636.0
2025-03-10 12:20:00,46.66,46.73,46.58,46.73,214119.0,45.9349,46.0038,45.8562,46.0038,214119.0
2025-03-10 12:25:00,46.73,46.73,46.58,46.7,448603.0,46.0038,46.0038,45.8562,45.9743,448603.0
2025-03-10 12:30:00,46.7,46.77,46.63,46.76,261671.0,45.9743,46.0432,45.9054,46.0334,261671.0
2025-03-10 12:35:00,46.75,46.81,46.71,46.78,162597.0,46.0235,46.0826,45.9841,46.053,162597.0
2025-03-10 12:40:00,46.79,46.86,46.76,46.85,191478.0,46.0629,46.1318,46.0334,46.122,191478.0
2025-03-10 12:45:00,46.85,46.92,46.83,46.89,160405.0,46.122,46.1909,46.1023,46.1613,160405.0
2025-03-10 12:50:00,46.9,46.9,46.77,46.79,297224.0,46.1712,46.1712,46.0432,46.0629,297224.0
2025-03-10 12:55:00,46.79,46.84,46.77,46.82,301618.0,46.0629,46.1121,46.0432,46.0924,301618.0
2025-03-10 13:00:00,46.83,46.85,46.71,46.75,230639.0,46.1023,46.122,45.9841,46.0235,230639.0
2025-03-10 13:05:00,46.74,46.84,46.73,46.79,189067.0,46.0137,46.1121,46.0038,46.0629,189067.0
2025-03-10 13:10:00,46.79,46.89,46.75,46.87,284089.0,46.0629,46.1613,46.0235,46.1416,284089.0
2025-03-10 13:15:00,46.87,46.9,46.83,46.89,227816.0,46.1416,46.1712,46.1023,46.1613,227816.0
2025-03-10 13:20:00,46.89,46.92,46.84,46.89,285256.0,46.1613,46.1909,46.1121,46.1613,285256.0
2025-03-10 13:25:00,46.89,46.9,46.79,46.82,193406.0,46.1613,46.1712,46.0629,46.0924,193406.0
2025-03-10 13:30:00,46.83,46.86,46.8,46.8,176083.0,46.1023,46.1318,46.0727,46.0727,176083.0
2025-03-10 13:35:00,46.8,46.88,46.77,46.82,138488.0,46.0727,46.1515,46.0432,46.0924,138488.0
2025-03-10 13:40:00,46.82,46.84,46.79,46.83,192114.0,46.0924,46.1121,46.0629,46.1023,192114.0
2025-03-10 13:45:00,46.83,46.88,46.82,46.84,210284.0,46.1023,46.1515,46.0924,46.1121,210284.0
2025-03-10 13:50:00,46.84,46.94,46.82,46.91,274306.0,46.1121,46.2106,46.0924,46.181,274306.0
2025-03-10 13:55:00,46.91,46.98,46.87,46.97,451326.0,46.181,46.2499,46.1416,46.2401,451326.0
2025-03-10 14:00:00,46.97,47.06,46.96,47.0,390221.0,46.2401,46.3287,46.2302,46.2696,390221.0
2025-03-10 14:05:00,46.99,47.08,46.97,47.07,210332.0,46.2598,46.3484,46.2401,46.3385,210332.0
2025-03-10 14:10:00,47.07,47.07,46.99,47.02,343709.0,46.3385,46.3385,46.2598,46.2893,343709.0
2025-03-10 14:15:00,47.02,47.02,46.96,47.0,292797.0,46.2893,46.2893,46.2302,46.2696,292797.0
2025-03-10 14:20:00,47.0,47.05,46.96,46.98,361402.0,46.2696,46.3188,46.2302,46.2499,361402.0
2025-03-10 14:25:00,46.98,47.02,46.89,46.9,376126.0,46.2499,46.2893,46.1613,46.1712,376126.0
2025-03-10 14:30:00,46.9,46.93,46.87,46.88,405278.0,46.1712,46.2007,46.1416,46.1515,405278.0
2025-03-10 14:35:00,46.88,46.91,46.79,46.81,213919.0,46.1515,46.181,46.0629,46.0826,213919.0
2025-03-10 14:40:00,46.8,46.81,46.66,46.73,300915.0,46.0727,46.0826,45.9349,46.0038,300915.0
2025-03-10 14:45:00,46.73,46.73,46.6,46.7,289981.0,46.0038,46.0038,45.8758,45.9743,289981.0
2025-03-10 14:50:00,46.69,46.71,46.56,46.58,256783.0,45.9644,45.9841,45.8365,45.8562,256783.0
2025-03-10 14:55:00,46.58,46.63,46.53,46.54,291047.0,45.8562,45.9054,45.8069,45.8168,291047.0
2025-03-10 15:00:00,46.54,46.58,46.46,46.48,291438.0,45.8168,45.8562,45.738,45.7577,291438.0
2025-03-10 15:05:00,46.48,46.52,46.38,46.41,316685.0,45.7577,45.7971,45.6593,45.6888,316685.0
2025-03-10 15:10:00,46.42,46.43,46.3,46.32,334513.0,45.6986,45.7085,45.5805,45.6002,334513.0
2025-03-10 15:15:00,46.32,46.45,46.3,46.39,355365.0,45.6002,45.7282,45.5805,45.6691,355365.0
2025-03-10 15:20:00,46.39,46.43,46.36,46.41,241866.0,45.6691,45.7085,45.6396,45.6888,241866.0
2025-03-10 15:25:00,46.41,46.5,46.38,46.39,336586.0,45.6888,45.7774,45.6593,45.6691,336586.0
2025-03-10 15:30:00,46.4,46.49,46.32,46.34,420213.0,45.6789,45.7676,45.6002,45.6199,420213.0
2025-03-10 15:35:00,46.34,46.48,46.28,46.46,415616.0,45.6199,45.7577,45.5608,45.738,415616.0
2025-03-10 15:40:00,46.46,46.55,46.45,46.51,443507.0,45.738,45.8266,45.7282,45.7872,443507.0
2025-03-10 15:45:00,46.51,46.67,46.5,46.61,623791.0,45.7872,45.9448,45.7774,45.8857,623791.0
2025-03-10 15:50:00,46.61,46.75,46.52,46.55,815286.0,45.8857,46.0235,45.7971,45.8266,815286.0
2025-03-10 15:55:00,46.55,46.65,46.47,46.53,2075282.0,45.8266,45.9251,45.7479,45.8069,2075282.0
2025-03-11 09:30:00,43.24,43.55,42.95,43.3,4314700.0,42.5681,42.8732,42.2826,42.6271,4314700.0
2025-03-11 09:35:00,43.3,43.45,43.07,43.26,1731137.0,42.6271,42.7748,42.4007,42.5877,1731137.0
2025-03-11 09:40:00,43.26,43.43,43.01,43.17,1366294.0,42.5877,42.7551,42.3416,42.4991,1366294.0
2025-03-11 09:45:00,43.19,43.24,42.78,42.85,918972.0,42.5188,42.5681,42.1152,42.1841,918972.0
2025-03-11 09:50:00,42.84,43.12,42.83,43.1,848818.0,42.1743,42.4499,42.1644,42.4302,848818.0
2025-03-11 09:55:00,43.1,43.13,42.84,42.87,725303.0,42.4302,42.4598,42.1743,42.2038,725303.0
2025-03-11 10:00:00,42.86,43.04,42.84,42.95,799064.0,42.194,42.3712,42.1743,42.2826,799064.0
2025-03-11 10:05:00,42.95,43.14,42.82,42.9,673578.0,42.2826,42.4696,42.1546,42.2333,673578.0
2025-03-11 10:10:00,42.9,43.1,42.86,43.07,552786.0,42.2333,42.4302,42.194,42.4007,552786.0
2025-03-11 10:15:00,43.06,43.27,43.0,43.1,859521.0,42.3909,42.5976,42.3318,42.4302,859521.0
2025-03-11 10:20:00,43.11,43.16,43.03,43.14,747463.0,42.4401,42.4893,42.3613,42.4696,747463.0
2025-03-11 10:25:00,43.14,43.4,43.12,43.3,1076232.0,42.4696,42.7256,42.4499,42.6271,1076232.0
2025-03-11 10:30:00,43.31,43.43,43.28,43.43,612658.0,42.637,42.7551,42.6074,42.7551,612658.0
2025-03-11 10:35:00,43.42,43.57,43.4,43.47,599962.0,42.7453,42.8929,42.7256,42.7945,599962.0
2025-03-11 10:40:00,43.48,43.49,43.38,43.44,449434.0,42.8043,42.8142,42.7059,42.7649,449434.0
2025-03-11 10:45:00,43.44,43.66,43.41,43.62,357504.0,42.7649,42.9815,42.7354,42.9422,357504.0
2025-03-11 10:50:00,43.61,43.63,43.45,43.59,340498.0,42.9323,42.952,42.7748,42.9126,340498.0
2025-03-11 10:55:00,43.59,43.62,43.38,43.4,339642.0,42.9126,42.9422,42.7059,42.7256,339642.0
2025-03-11 11:00:00,43.4,43.44,43.27,43.29,323893.0,42.7256,42.7649,42.5976,42.6173,323893.0
2025-03-11 11:05:00,43.29,43.47,43.28,43.45,279267.0,42.6173,42.7945,42.6074,42.7748,279267.0
2025-03-11 11:10:00,43.45,43.5,43.33,43.41,358117.0,42.7748,42.824,42.6567,42.7354,358117.0
2025-03-11 11:15:00,43.42,43.64,43.4,43.6,327953.0,42.7453,42.9618,42.7256,42.9225,327953.0
2025-03-11 11:20:00,43.61,43.65,43.57,43.62,248127.0,42.9323,42.9717,42.8929,42.9422,248127.0
2025-03-11 11:25:00,43.62,43.62,43.41,43.43,339352.0,42.9422,42.9422,42.7354,42.7551,339352.0
2025-03-11 11:30:00,43.42,43.49,43.38,43.42,212306.0,42.7453,42.8142,42.7059,42.7453,212306.0
2025-03-11 11:35:00,43.41,43.48,43.38,43.45,204493.0,42.7354,42.8043,42.7059,42.7748,204493.0
2025-03-11 11:40:00,43.46,43.5,43.4,43.44,177337.0,42.7846,42.824,42.7256,42.7649,177337.0
2025-03-11 11:45:00,43.44,43.47,43.33,43.37,255453.0,42.7649,42.7945,42.6567,42.696,255453.0
2025-03-11 11:50:00,43.37,43.38,43.18,43.26,321955.0,42.696,42.7059,42.509,42.5877,321955.0
2025-03-11 11:55:00,43.27,43.28,43.15,43.19,232028.0,42.5976,42.6074,42.4795,42.5188,232028.0
2025-03-11 12:00:00,43.19,43.27,43.14,43.18,366765.0,42.5188,42.5976,42.4696,42.509,366765.0
2025-03-11 12:05:00,43.17,43.31,43.14,43.3,413647.0,42.4991,42.637,42.4696,42.6271,413647.0
2025-03-11 12:10:00,43.3,43.31,43.1,43.18,553921.0,42.6271,42.637,42.4302,42.509,553921.0
2025-03-11 12:15:00,43.18,43.32,43.14,43.3,252158.0,42.509,42.6468,42.4696,42.6271,252158.0
2025-03-11 12:20:00,43.3,43.33,43.23,43.3,432839.0,42.6271,42.6567,42.5582,42.6271,432839.0
2025-03-11 12:25:00,43.31,43.32,43.23,43.26,200237.0,42.637,42.6468,42.5582,42.5877,200237.0
2025-03-11 12:30:00,43.26,43.3,43.14,43.2,159716.0,42.5877,42.6271,42.4696,42.5287,159716.0
2025-03-11 12:35:00,43.2,43.22,43.06,43.07,258413.0,42.5287,42.5484,42.3909,42.4007,258413.0
2025-03-11 12:40:00,43.06,43.12,42.94,42.95,348911.0,42.3909,42.4499,42.2727,42.2826,348911.0
2025-03-11 12:45:00,42.95,43.01,42.89,42.93,298349.0,42.2826,42.3416,42.2235,42.2629,298349.0
2025-03-11 12:50:00,42.92,43.02,42.89,42.98,288299.0,42.253,42.3515,42.2235,42.3121,288299.0
2025-03-11 12:55:00,42.97,42.99,42.85,42.95,370239.0,42.3023,42.3219,42.1841,42.2826,370239.0
2025-03-11 13:00:00,42.95,42.98,42.88,42.97,202907.0,42.2826,42.3121,42.2136,42.3023,202907.0
2025-03-11 13:05:00,42.96,42.98,42.82,42.82,679286.0,42.2924,42.3121,42.1546,42.1546,679286.0
2025-03-11 13:10:00,42.82,42.9,42.81,42.85,358187.0,42.1546,42.2333,42.1447,42.1841,358187.0
2025-03-11 13:15:00,42.86,42.9,42.75,42.8,401546.0,42.194,42.2333,42.0857,42.1349,401546.0
2025-03-11 13:20:00,42.79,42.84,42.75,42.8,272697.0,42.125,42.1743,42.0857,42.1349,272697.0
2025-03-11 13:25:00,42.81,42.88,42.75,42.87,235229.0,42.1447,42.2136,42.0857,42.2038,235229.0
2025-03-11 13:30:00,42.87,42.93,42.81,42.83,245903.0,42.2038,42.2629,42.1447,42.1644,245903.0
2025-03-11 13:35:00,42.84,42.88,42.81,42.88,185191.0,42.1743,42.2136,42.1447,42.2136,185191.0
2025-03-11 13:40:00,42.88,42.88,42.75,42.76,249799.0,42.2136,42.2136,42.0857,42.0955,249799.0
2025-03-11 13:45:00,42.77,42.8,42.64,42.68,484202.0,42.1054,42.1349,41.9774,42.0168,484202.0
2025-03-11 13:50:00,42.68,42.73,42.64,42.71,305760.0,42.0168,42.066,41.9774,42.0463,305760.0
2025-03-11 13:55:00,42.71,42.72,42.64,42.7,276360.0,42.0463,42.0561,41.9774,42.0364,276360.0
2025-03-11 14:00:00,42.7,42.8,42.68,42.75,330533.0,42.0364,42.1349,42.0168,42.0857,330533.0
2025-03-11 14:05:00,42.75,42.88,42.72,42.84,503189.0,42.0857,42.2136,42.0561,42.1743,503189.0
2025-03-11 14:10:00,42.84,42.96,42.81,42.94,329899.0,42.1743,42.2924,42.1447,42.2727,329899.0
2025-03-11 14:15:00,42.95,42.98,42.9,42.97,233788.0,42.2826,42.3121,42.2333,42.3023,233788.0
2025-03-11 14:20:00,42.98,43.08,42.96,43.05,317513.0,42.3121,42.4105,42.2924,42.381,317513.0
2025-03-11 14:25:00,43.05,43.11,43.02,43.07,234468.0,42.381,42.4401,42.3515,42.4007,234468.0
2025-03-11 14:30:00,43.07,43.11,43.0,43.05,294735.0,42.4007,42.4401,42.3318,42.381,294735.0
2025-03-11 14:35:00,43.05,43.25,43.0,43.24,823192.0,42.381,42.5779,42.3318,42.5681,823192.0
2025-03-11 14:40:00,43.25,43.25,43.15,43.18,309825.0,42.5779,42.5779,42.4795,42.509,309825.0
2025-03-11 14:45:00,43.18,43.38,43.17,43.36,952438.0,42.509,42.7059,42.4991,42.6862,952438.0
2025-03-11 14:50:00,43.36,43.46,43.29,43.42,865571.0,42.6862,42.7846,42.6173,42.7453,865571.0
2025-03-11 14:55:00,43.41,43.45,43.38,43.43,383018.0,42.7354,42.7748,42.7059,42.7551,383018.0
2025-03-11 15:00:00,43.43,43.5,43.4,43.42,347834.0,42.7551,42.824,42.7256,42.7453,347834.0
2025-03-11 15:05:00,43.43,43.54,43.39,43.53,685233.0,42.7551,42.8634,42.7157,42.8535,685233.0
2025-03-11 15:10:00,43.53,43.62,43.52,43.61,1275188.0,42.8535,42.9422,42.8437,42.9323,1275188.0
2025-03-11 15:15:00,43.6,43.74,43.49,43.72,1189016.0,42.9225,43.0603,42.8142,43.0406,1189016.0
2025-03-11 15:20:00,43.72,43.73,43.42,43.54,676283.0,43.0406,43.0504,42.7453,42.8634,676283.0
2025-03-11 15:25:00,43.54,43.67,43.52,43.63,861555.0,42.8634,42.9914,42.8437,42.952,861555.0
2025-03-11 15:30:00,43.64,43.73,43.62,43.72,575834.0,42.9618,43.0504,42.9422,43.0406,575834.0
2025-03-11 15:35:00,43.71,43.83,43.7,43.8,757304.0,43.0308,43.1489,43.0209,43.1194,757304.0
2025-03-11 15:40:00,43.8,43.88,43.69,43.82,1084178.0,43.1194,43.1981,43.0111,43.139,1084178.0
2025-03-11 15:45:00,43.83,43.83,43.64,43.8,940402.0,43.1489,43.1489,42.9618,43.1194,940402.0
2025-03-11 15:50:00,43.8,43.91,43.6,43.64,1075793.0,43.1194,43.2276,42.9225,42.9618,1075793.0
2025-03-11 15:55:00,43.64,43.67,43.42,43.43,1784921.0,42.9618,42.9914,42.7453,42.7551,1784921.0
2025-03-12 09:30:00,42.1,42.17,41.38,42.05,3735575.0,41.4458,41.5147,40.737,41.3965,3735575.0
2025-03-12 09:35:00,42.05,42.05,41.67,41.67,813139.0,41.3965,41.3965,41.0225,41.0225,813139.0
2025-03-12 09:40:00,41.68,41.78,41.49,41.6,1150999.0,41.0323,41.1307,40.8453,40.9535,1150999.0
2025-03-12 09:45:00,41.6,41.61,41.31,41.47,956394.0,40.9535,40.9634,40.668,40.8256,956394.0
2025-03-12 09:50:00,41.46,41.46,41.27,41.33,823242.0,40.8157,40.8157,40.6287,40.6877,823242.0
2025-03-12 09:55:00,41.34,41.39,41.2,41.33,689436.0,40.6976,40.7468,40.5598,40.6877,689436.0
2025-03-12 10:00:00,41.32,41.36,41.18,41.22,610749.0,40.6779,40.7173,40.5401,40.5794,610749.0
2025-03-12 10:05:00,41.22,41.36,41.17,41.3,788250.0,40.5794,40.7173,40.5302,40.6582,788250.0
2025-03-12 10:10:00,41.3,41.36,41.24,41.33,755484.0,40.6582,40.7173,40.5991,40.6877,755484.0
2025-03-12 10:15:00,41.34,41.4,41.23,41.4,609759.0,40.6976,40.7566,40.5893,40.7566,609759.0
2025-03-12 10:20:00,41.4,41.42,41.26,41.34,513774.0,40.7566,40.7763,40.6188,40.6976,513774.0
2025-03-12 10:25:00,41.34,41.48,41.3,41.38,434715.0,40.6976,40.8354,40.6582,40.737,434715.0
2025-03-12 10:30:00,41.37,41.59,41.35,41.52,968949.0,40.7271,40.9437,40.7074,40.8748,968949.0
2025-03-12 10:35:00,41.52,41.74,41.51,41.64,679580.0,40.8748,41.0914,40.8649,40.9929,679580.0
2025-03-12 10:40:00,41.65,41.65,41.55,41.62,474830.0,41.0028,41.0028,40.9043,40.9732,474830.0
2025-03-12 10:45:00,41.61,41.62,41.47,41.47,803760.0,40.9634,40.9732,40.8256,40.8256,803760.0
2025-03-12 10:50:00,41.48,41.53,41.42,41.52,312641.0,40.8354,40.8846,40.7763,40.8748,312641.0
2025-03-12 10:55:00,41.53,41.65,41.46,41.61,439804.0,40.8846,41.0028,40.8157,40.9634,439804.0
2025-03-12 11:00:00,41.61,41.83,41.6,41.74,474199.0,40.9634,41.18,40.9535,41.0914,474199.0
2025-03-12 11:05:00,41.74,41.87,41.68,41.85,539631.0,41.0914,41.2193,41.0323,41.1997,539631.0
2025-03-12 11:10:00,41.86,41.92,41.72,41.86,421402.0,41.2095,41.2686,41.0717,41.2095,421402.0
2025-03-12 11:15:00,41.86,41.94,41.83,41.91,336305.0,41.2095,41.2883,41.18,41.2587,336305.0
2025-03-12 11:20:00,41.91,41.95,41.77,41.94,484165.0,41.2587,41.2981,41.1209,41.2883,484165.0
2025-03-12 11:25:00,41.94,41.95,41.74,41.8,622055.0,41.2883,41.2981,41.0914,41.1504,622055.0
2025-03-12 11:30:00,41.8,41.89,41.76,41.82,412806.0,41.1504,41.239,41.1111,41.1701,412806.0
2025-03-12 11:35:00,41.82,41.84,41.7,41.72,241463.0,41.1701,41.1898,41.052,41.0717,241463.0
2025-03-12 11:40:00,41.72,41.85,41.71,41.84,363082.0,41.0717,41.1997,41.0618,41.1898,363082.0
2025-03-12 11:45:00,41.84,41.99,41.83,41.98,320121.0,41.1898,41.3375,41.18,41.3276,320121.0
2025-03-12 11:50:00,41.98,42.04,41.91,42.02,460789.0,41.3276,41.3867,41.2587,41.367,460789.0
2025-03-12 11:55:00,42.02,42.1,41.96,42.05,412158.0,41.367,41.4458,41.3079,41.3965,412158.0
2025-03-12 12:00:00,42.05,42.15,41.95,42.09,355397.0,41.3965,41.495,41.2981,41.4359,355397.0
2025-03-12 12:05:00,42.1,42.12,41.91,41.94,247563.0,41.4458,41.4655,41.2587,41.2883,247563.0
2025-03-12 12:10:00,41.95,42.02,41.93,41.96,186865.0,41.2981,41.367,41.2784,41.3079,186865.0
2025-03-12 12:15:00,41.97,42.04,41.95,42.02,253304.0,41.3178,41.3867,41.2981,41.367,253304.0
2025-03-12 12:20:00,42.02,42.04,41.98,42.02,184551.0,41.367,41.3867,41.3276,41.367,184551.0
2025-03-12 12:25:00,42.02,42.07,42.0,42.04,184963.0,41.367,41.4162,41.3473,41.3867,184963.0
2025-03-12 12:30:00,42.04,42.15,42.03,42.13,197152.0,41.3867,41.495,41.3769,41.4753,197152.0
2025-03-12 12:35:00,42.13,42.13,42.0,42.05,195541.0,41.4753,41.4753,41.3473,41.3965,195541.0
2025-03-12 12:40:00,42.05,42.06,42.0,42.0,187354.0,41.3965,41.4064,41.3473,41.3473,187354.0
2025-03-12 12:45:00,42.01,42.04,41.89,41.96,211773.0,41.3572,41.3867,41.239,41.3079,211773.0
2025-03-12 12:50:00,41.95,41.99,41.87,41.89,158583.0,41.2981,41.3375,41.2193,41.239,158583.0
2025-03-12 12:55:00,41.88,42.09,41.88,42.01,454796.0,41.2292,41.4359,41.2292,41.3572,454796.0
2025-03-12 13:00:00,42.01,42.08,41.97,42.02,286572.0,41.3572,41.4261,41.3178,41.367,286572.0
2025-03-12 13:05:00,42.02,42.22,42.01,42.19,281592.0,41.367,41.5639,41.3572,41.5344,281592.0
2025-03-12 13:10:00,42.19,42.3,42.19,42.29,276179.0,41.5344,41.6427,41.5344,41.6328,276179.0
2025-03-12 13:15:00,42.29,42.31,42.22,42.27,261454.0,41.6328,41.6525,41.5639,41.6131,261454.0
2025-03-12 13:20:00,42.27,42.31,42.22,42.23,231477.0,41.6131,41.6525,41.5639,41.5738,231477.0
2025-03-12 13:25:00,42.23,42.4,42.22,42.4,284008.0,41.5738,41.7411,41.5639,41.7411,284008.0
2025-03-12 13:30:00,42.39,42.41,42.36,42.41,268245.0,41.7313,41.751,41.7017,41.751,268245.0
2025-03-12 13:35:00,42.41,42.48,42.37,42.4,297195.0,41.751,41.8199,41.7116,41.7411,297195.0
2025-03-12 13:40:00,42.4,42.46,42.34,42.43,290691.0,41.7411,41.8002,41.682,41.7706,290691.0
2025-03-12 13:45:00,42.43,42.46,42.4,42.43,279842.0,41.7706,41.8002,41.7411,41.7706,279842.0
2025-03-12 13:50:00,42.43,42.45,42.3,42.41,522819.0,41.7706,41.7903,41.6427,41.751,522819.0
2025-03-12 13:55:00,42.41,42.5,42.38,42.47,678765.0,41.751,41.8396,41.7214,41.81,678765.0
2025-03-12 14:00:00,42.47,42.52,42.36,42.42,415947.0,41.81,41.8592,41.7017,41.7608,415947.0
2025-03-12 14:05:00,42.41,42.53,42.37,42.53,468213.0,41.751,41.8691,41.7116,41.8691,468213.0
2025-03-12 14:10:00,42.52,42.58,42.48,42.55,278267.0,41.8592,41.9183,41.8199,41.8888,278267.0
2025-03-12 14:15:00,42.55,42.58,42.49,42.57,258945.0,41.8888,41.9183,41.8297,41.9085,258945.0
2025-03-12 14:20:00,42.57,42.67,42.53,42.66,277542.0,41.9085,42.0069,41.8691,41.9971,277542.0
2025-03-12 14:25:00,42.67,42.76,42.67,42.73,311647.0,42.0069,42.0955,42.0069,42.066,311647.0
2025-03-12 14:30:00,42.73,42.78,42.72,42.77,283321.0,42.066,42.1152,42.0561,42.1054,283321.0
2025-03-12 14:35:00,42.77,42.79,42.68,42.73,303670.0,42.1054,42.125,42.0168,42.066,303670.0
2025-03-12 14:40:00,42.73,42.84,42.73,42.78,289609.0,42.066,42.1743,42.066,42.1152,289609.0
2025-03-12 14:45:00,42.79,42.82,42.77,42.77,307179.0,42.125,42.1546,42.1054,42.1054,307179.0
2025-03-12 14:50:00,42.78,42.83,42.77,42.81,283433.0,42.1152,42.1644,42.1054,42.1447,283433.0
2025-03-12 14:55:00,42.82,42.89,42.8,42.88,267995.0,42.1546,42.2235,42.1349,42.2136,267995.0
2025-03-12 15:00:00,42.88,42.88,42.72,42.8,342247.0,42.2136,42.2136,42.0561,42.1349,342247.0
2025-03-12 15:05:00,42.8,42.82,42.61,42.66,286817.0,42.1349,42.1546,41.9478,41.9971,286817.0
2025-03-12 15:10:00,42.66,42.68,42.56,42.59,530379.0,41.9971,42.0168,41.8986,41.9282,530379.0
2025-03-12 15:15:00,42.59,42.7,42.59,42.67,709276.0,41.9282,42.0364,41.9282,42.0069,709276.0
2025-03-12 15:20:00,42.66,42.69,42.6,42.66,373046.0,41.9971,42.0266,41.938,41.9971,373046.0
2025-03-12 15:25:00,42.65,42.81,42.64,42.78,399933.0,41.9872,42.1447,41.9774,42.1152,399933.0
2025-03-12 15:30:00,42.78,42.8,42.64,42.66,439401.0,42.1152,42.1349,41.9774,41.9971,439401.0
2025-03-12 15:35:00,42.66,42.79,42.61,42.77,363407.0,41.9971,42.125,41.9478,42.1054,363407.0
2025-03-12 15:40:00,42.77,42.82,42.75,42.79,393682.0,42.1054,42.1546,42.0857,42.125,393682.0
2025-03-12 15:45:00,42.78,42.8,42.62,42.77,632879.0,42.1152,42.1349,41.9577,42.1054,632879.0
2025-03-12 15:50:00,42.77,42.84,42.68,42.73,690899.0,42.1054,42.1743,42.0168,42.066,690899.0
2025-03-12 15:55:00,42.73,42.73,42.57,42.58,1920734.0,42.066,42.066,41.9085,41.9183,1920734.0
2025-03-13 09:30:00,42.77,43.26,42.76,43.23,826782.0,42.1054,42.5877,42.0955,42.5582,826782.0
2025-03-13 09:35:00,43.24,43.39,43.18,43.29,335576.0,42.5681,42.7157,42.509,42.6173,335576.0
2025-03-13 09:40:00,43.29,43.75,43.28,43.65,450904.0,42.6173,43.0701,42.6074,42.9717,450904.0
2025-03-13 09:45:00,43.64,43.66,43.5,43.61,330471.0,42.9618,42.9815,42.824,42.9323,330471.0
2025-03-13 09:50:00,43.62,43.69,43.58,43.58,308359.0,42.9422,43.0111,42.9028,42.9028,308359.0
2025-03-13 09:55:00,43.57,43.72,43.48,43.7,353117.0,42.8929,43.0406,42.8043,43.0209,353117.0
2025-03-13 10:00:00,43.7,43.76,43.39,43.44,462512.0,43.0209,43.08,42.7157,42.7649,462512.0
2025-03-13 10:05:00,43.44,43.56,43.4,43.52,269039.0,42.7649,42.8831,42.7256,42.8437,269039.0
2025-03-13 10:10:00,43.52,43.58,43.38,43.41,277551.0,42.8437,42.9028,42.7059,42.7354,277551.0
2025-03-13 10:15:00,43.41,43.44,43.31,43.4,392751.0,42.7354,42.7649,42.637,42.7256,392751.0
2025-03-13 10:20:00,43.39,43.5,43.35,43.37,246132.0,42.7157,42.824,42.6763,42.696,246132.0
2025-03-13 10:25:00,43.38,43.52,43.37,43.48,219467.0,42.7059,42.8437,42.696,42.8043,219467.0
2025-03-13 10:30:00,43.48,43.59,43.46,43.58,275003.0,42.8043,42.9126,42.7846,42.9028,275003.0
2025-03-13 10:35:00,43.57,43.58,43.42,43.5,291304.0,42.8929,42.9028,42.7453,42.824,291304.0
2025-03-13 10:40:00,43.51,43.62,43.49,43.54,229173.0,42.8339,42.9422,42.8142,42.8634,229173.0
2025-03-13 10:45:00,43.54,43.57,43.47,43.52,367394.0,42.8634,42.8929,42.7945,42.8437,367394.0
2025-03-13 10:50:00,43.51,43.53,43.42,43.44,172621.0,42.8339,42.8535,42.7453,42.7649,172621.0
2025-03-13 10:55:00,43.44,43.46,43.37,43.41,192972.0,42.7649,42.7846,42.696,42.7354,192972.0
2025-03-13 11:00:00,43.41,43.53,43.34,43.52,282645.0,42.7354,42.8535,42.6665,42.8437,282645.0
2025-03-13 11:05:00,43.52,43.57,43.49,43.51,187706.0,42.8437,42.8929,42.8142,42.8339,187706.0
2025-03-13 11:10:00,43.5,43.56,43.47,43.55,165714.0,42.824,42.8831,42.7945,42.8732,165714.0
2025-03-13 11:15:00,43.55,43.61,43.44,43.55,221431.0,42.8732,42.9323,42.7649,42.8732,221431.0
2025-03-13 11:20:00,43.55,43.56,43.48,43.52,176382.0,42.8732,42.8831,42.8043,42.8437,176382.0
2025-03-13 11:25:00,43.52,43.71,43.52,43.69,509975.0,42.8437,43.0308,42.8437,43.0111,509975.0
2025-03-13 11:30:00,43.68,43.74,43.66,43.71,210202.0,43.0012,43.0603,42.9815,43.0308,210202.0
2025-03-13 11:35:00,43.71,43.71,43.63,43.7,198201.0,43.0308,43.0308,42.952,43.0209,198201.0
2025-03-13 11:40:00,43.7,43.82,43.65,43.8,435169.0,43.0209,43.139,42.9717,43.1194,435169.0
2025-03-13 11:45:00,43.8,43.8,43.59,43.64,300035.0,43.1194,43.1194,42.9126,42.9618,300035.0
2025-03-13 11:50:00,43.64,43.64,43.46,43.52,456267.0,42.9618,42.9618,42.7846,42.8437,456267.0
2025-03-13 11:55:00,43.52,43.54,43.46,43.52,261554.0,42.8437,42.8634,42.7846,42.8437,261554.0
2025-03-13 12:00:00,43.52,43.53,43.43,43.45,337358.0,42.8437,42.8535,42.7551,42.7748,337358.0
2025-03-13 12:05:00,43.44,43.57,43.41,43.54,375304.0,42.7649,42.8929,42.7354,42.8634,375304.0
2025-03-13 12:10:00,43.55,43.63,43.52,43.58,197998.0,42.8732,42.952,42.8437,42.9028,197998.0
2025-03-13 12:15:00,43.58,43.69,43.57,43.68,269885.0,42.9028,43.0111,42.8929,43.0012,269885.0
2025-03-13 12:20:00,43.68,43.78,43.65,43.67,289986.0,43.0012,43.0997,42.9717,42.9914,289986.0
2025-03-13 12:25:00,43.67,43.69,43.38,43.39,575744.0,42.9914,43.0111,42.7059,42.7157,575744.0
2025-03-13 12:30:00,43.39,43.55,43.35,43.55,559114.0,42.7157,42.8732,42.6763,42.8732,559114.0
2025-03-13 12:35:00,43.54,43.55,43.4,43.55,308426.0,42.8634,42.8732,42.7256,42.8732,308426.0
2025-03-13 12:40:00,43.55,43.6,43.53,43.58,206369.0,42.8732,42.9225,42.8535,42.9028,206369.0
2025-03-13 12:45:00,43.58,43.58,43.45,43.53,158170.0,42.9028,42.9028,42.7748,42.8535,158170.0
2025-03-13 12:50:00,43.52,43.53,43.44,43.47,208055.0,42.8437,42.8535,42.7649,42.7945,208055.0
2025-03-13 12:55:00,43.47,43.64,43.45,43.63,244101.0,42.7945,42.9618,42.7748,42.952,244101.0
2025-03-13 13:00:00,43.63,43.65,43.55,43.61,126892.0,42.952,42.9717,42.8732,42.9323,126892.0
2025-03-13 13:05:00,43.61,43.65,43.58,43.64,193249.0,42.9323,42.9717,42.9028,42.9618,193249.0
2025-03-13 13:10:00,43.64,43.68,43.58,43.66,165377.0,42.9618,43.0012,42.9028,42.9815,165377.0
2025-03-13 13:15:00,43.65,43.67,43.59,43.67,121514.0,42.9717,42.9914,42.9126,42.9914,121514.0
2025-03-13 13:20:00,43.68,43.74,43.65,43.68,136830.0,43.0012,43.0603,42.9717,43.0012,136830.0
2025-03-13 13:25:00,43.68,43.7,43.62,43.69,148964.0,43.0012,43.0209,42.9422,43.0111,148964.0
2025-03-13 13:30:00,43.69,43.7,43.61,43.63,119379.0,43.0111,43.0209,42.9323,42.952,119379.0
2025-03-13 13:35:00,43.62,43.69,43.62,43.66,116331.0,42.9422,43.0111,42.9422,42.9815,116331.0
2025-03-13 13:40:00,43.66,43.69,43.58,43.62,119302.0,42.9815,43.0111,42.9028,42.9422,119302.0
2025-03-13 13:45:00,43.61,43.64,43.57,43.6,206198.0,42.9323,42.9618,42.8929,42.9225,206198.0
2025-03-13 13:50:00,43.6,43.64,43.56,43.61,200463.0,42.9225,42.9618,42.8831,42.9323,200463.0
2025-03-13 13:55:00,43.61,43.66,43.54,43.55,170738.0,42.9323,42.9815,42.8634,42.8732,170738.0
2025-03-13 14:00:00,43.55,43.61,43.53,43.56,214131.0,42.8732,42.9323,42.8535,42.8831,214131.0
2025-03-13 14:05:00,43.57,43.58,43.54,43.57,96167.0,42.8929,42.9028,42.8634,42.8929,96167.0
2025-03-13 14:10:00,43.56,43.65,43.55,43.57,129358.0,42.8831,42.9717,42.8732,42.8929,129358.0
2025-03-13 14:15:00,43.56,43.62,43.56,43.61,213825.0,42.8831,42.9422,42.8831,42.9323,213825.0
2025-03-13 14:20:00,43.6,43.61,43.55,43.57,297014.0,42.9225,42.9323,42.8732,42.8929,297014.0
2025-03-13 14:25:00,43.57,43.61,43.48,43.55,345607.0,42.8929,42.9323,42.8043,42.8732,345607.0
2025-03-13 14:30:00,43.55,43.62,43.54,43.59,141482.0,42.8732,42.9422,42.8634,42.9126,141482.0
2025-03-13 14:35:00,43.6,43.75,43.59,43.69,247758.0,42.9225,43.0701,42.9126,43.0111,247758.0
2025-03-13 14:40:00,43.7,43.75,43.67,43.68,352309.0,43.0209,43.0701,42.9914,43.0012,352309.0
2025-03-13 14:45:00,43.68,43.76,43.67,43.76,106800.0,43.0012,43.08,42.9914,43.08,106800.0
2025-03-13 14:50:00,43.75,43.76,43.7,43.74,126325.0,43.0701,43.08,43.0209,43.0603,126325.0
2025-03-13 14:55:00,43.74,43.75,43.68,43.72,123576.0,43.0603,43.0701,43.0012,43.0406,123576.0
2025-03-13 15:00:00,43.71,43.73,43.66,43.66,116445.0,43.0308,43.0504,42.9815,42.9815,116445.0
2025-03-13 15:05:00,43.66,43.69,43.64,43.66,105792.0,42.9815,43.0111,42.9618,42.9815,105792.0
2025-03-13 15:10:00,43.66,43.72,43.66,43.71,123059.0,42.9815,43.0406,42.9815,43.0308,123059.0
2025-03-13 15:15:00,43.71,43.73,43.7,43.72,162172.0,43.0308,43.0504,43.0209,43.0406,162172.0
2025-03-13 15:20:00,43.72,43.75,43.69,43.71,163142.0,43.0406,43.0701,43.0111,43.0308,163142.0
2025-03-13 15:25:00,43.72,43.76,43.65,43.68,239027.0,43.0406,43.08,42.9717,43.0012,239027.0
2025-03-13 15:30:00,43.67,43.71,43.64,43.68,210896.0,42.9914,43.0308,42.9618,43.0012,210896.0
2025-03-13 15:35:00,43.68,43.68,43.62,43.64,247231.0,43.0012,43.0012,42.9422,42.9618,247231.0
2025-03-13 15:40:00,43.64,43.72,43.63,43.72,267270.0,42.9618,43.0406,42.952,43.0406,267270.0
2025-03-13 15:45:00,43.72,43.75,43.69,43.73,285531.0,43.0406,43.0701,43.0111,43.0504,285531.0
2025-03-13 15:50:00,43.73,43.74,43.59,43.64,553979.0,43.0504,43.0603,42.9126,42.9618,553979.0
2025-03-13 15:55:00,43.64,43.73,43.63,43.72,1671818.0,42.9618,43.0504,42.952,43.0406,1671818.0
2025-03-14 09:30:00,43.16,43.47,43.16,43.27,706237.0,42.4893,42.7945,42.4893,42.5976,706237.0
2025-03-14 09:35:00,43.27,43.31,43.01,43.29,241595.0,42.5976,42.637,42.3416,42.6173,241595.0
2025-03-14 09:40:00,43.28,43.35,43.14,43.15,193477.0,42.6074,42.6763,42.4696,42.4795,193477.0
2025-03-14 09:45:00,43.15,43.16,43.03,43.11,306574.0,42.4795,42.4893,42.3613,42.4401,306574.0
2025-03-14 09:50:00,43.11,43.28,43.09,43.26,263603.0,42.4401,42.6074,42.4204,42.5877,263603.0
2025-03-14 09:55:00,43.25,43.38,43.24,43.36,260959.0,42.5779,42.7059,42.5681,42.6862,260959.0
2025-03-14 10:00:00,43.37,43.44,43.19,43.27,397545.0,42.696,42.7649,42.5188,42.5976,397545.0
2025-03-14 10:05:00,43.27,43.37,43.27,43.29,197111.0,42.5976,42.696,42.5976,42.6173,197111.0
2025-03-14 10:10:00,43.28,43.31,43.21,43.22,157277.0,42.6074,42.637,42.5385,42.5484,157277.0
2025-03-14 10:15:00,43.22,43.27,43.18,43.18,140941.0,42.5484,42.5976,42.509,42.509,140941.0
2025-03-14 10:20:00,43.19,43.31,43.18,43.27,139056.0,42.5188,42.637,42.509,42.5976,139056.0
2025-03-14 10:25:00,43.27,43.35,43.23,43.32,151722.0,42.5976,42.6763,42.5582,42.6468,151722.0
2025-03-14 10:30:00,43.31,43.34,43.26,43.26,141124.0,42.637,42.6665,42.5877,42.5877,141124.0
2025-03-14 10:35:00,43.27,43.31,43.19,43.21,177032.0,42.5976,42.637,42.5188,42.5385,177032.0
2025-03-14 10:40:00,43.2,43.22,43.15,43.16,133873.0,42.5287,42.5484,42.4795,42.4893,133873.0
2025-03-14 10:45:00,43.17,43.22,43.14,43.16,111774.0,42.4991,42.5484,42.4696,42.4893,111774.0
2025-03-14 10:50:00,43.16,43.24,43.16,43.21,116468.0,42.4893,42.5681,42.4893,42.5385,116468.0
2025-03-14 10:55:00,43.21,43.23,43.16,43.18,121566.0,42.5385,42.5582,42.4893,42.509,121566.0
2025-03-14 11:00:00,43.18,43.2,43.11,43.2,159399.0,42.509,42.5287,42.4401,42.5287,159399.0
2025-03-14 11:05:00,43.19,43.22,43.16,43.22,117912.0,42.5188,42.5484,42.4893,42.5484,117912.0
2025-03-14 11:10:00,43.22,43.27,43.21,43.27,142030.0,42.5484,42.5976,42.5385,42.5976,142030.0
2025-03-14 11:15:00,43.27,43.32,43.25,43.26,116078.0,42.5976,42.6468,42.5779,42.5877,116078.0
2025-03-14 11:20:00,43.27,43.33,43.24,43.33,89699.0,42.5976,42.6567,42.5681,42.6567,89699.0
2025-03-14 11:25:00,43.32,43.33,43.29,43.3,93622.0,42.6468,42.6567,42.6173,42.6271,93622.0
2025-03-14 11:30:00,43.3,43.36,43.25,43.26,140697.0,42.6271,42.6862,42.5779,42.5877,140697.0
2025-03-14 11:35:00,43.25,43.25,43.15,43.18,235935.0,42.5779,42.5779,42.4795,42.509,235935.0
2025-03-14 11:40:00,43.19,43.23,43.17,43.2,111887.0,42.5188,42.5582,42.4991,42.5287,111887.0
2025-03-14 11:45:00,43.21,43.21,43.12,43.18,126151.0,42.5385,42.5385,42.4499,42.509,126151.0
2025-03-14 11:50:00,43.17,43.23,43.12,43.22,144001.0,42.4991,42.5582,42.4499,42.5484,144001.0
2025-03-14 11:55:00,43.21,43.25,43.2,43.23,99732.0,42.5385,42.5779,42.5287,42.5582,99732.0
2025-03-14 12:00:00,43.24,43.25,43.21,43.21,73622.0,42.5681,42.5779,42.5385,42.5385,73622.0
2025-03-14 12:05:00,43.22,43.3,43.21,43.27,103759.0,42.5484,42.6271,42.5385,42.5976,103759.0
2025-03-14 12:10:00,43.27,43.31,43.27,43.27,101673.0,42.5976,42.637,42.5976,42.5976,101673.0
2025-03-14 12:15:00,43.27,43.3,43.22,43.25,79898.0,42.5976,42.6271,42.5484,42.5779,79898.0
2025-03-14 12:20:00,43.25,43.28,43.23,43.26,100909.0,42.5779,42.6074,42.5582,42.5877,100909.0
2025-03-14 12:25:00,43.25,43.27,43.24,43.26,101459.0,42.5779,42.5976,42.5681,42.5877,101459.0
2025-03-14 12:30:00,43.26,43.28,43.24,43.27,92147.0,42.5877,42.6074,42.5681,42.5976,92147.0
2025-03-14 12:35:00,43.27,43.31,43.23,43.23,109364.0,42.5976,42.637,42.5582,42.5582,109364.0
2025-03-14 12:40:00,43.23,43.29,43.23,43.26,85573.0,42.5582,42.6173,42.5582,42.5877,85573.0
2025-03-14 12:45:00,43.26,43.27,43.21,43.25,98172.0,42.5877,42.5976,42.5385,42.5779,98172.0
2025-03-14 12:50:00,43.25,43.29,43.24,43.26,110641.0,42.5779,42.6173,42.5681,42.5877,110641.0
2025-03-14 12:55:00,43.26,43.29,43.25,43.27,96663.0,42.5877,42.6173,42.5779,42.5976,96663.0
2025-03-14 13:00:00,43.27,43.34,43.27,43.3,104693.0,42.5976,42.6665,42.5976,42.6271,104693.0
2025-03-14 13:05:00,43.31,43.35,43.31,43.34,76839.0,42.637,42.6763,42.637,42.6665,76839.0
2025-03-14 13:10:00,43.33,43.36,43.31,43.36,95194.0,42.6567,42.6862,42.637,42.6862,95194.0
2025-03-14 13:15:00,43.36,43.37,43.34,43.34,72351.0,42.6862,42.696,42.6665,42.6665,72351.0
2025-03-14 13:20:00,43.34,43.35,43.3,43.3,118288.0,42.6665,42.6763,42.6271,42.6271,118288.0
2025-03-14 13:25:00,43.31,43.36,43.3,43.34,99230.0,42.637,42.6862,42.6271,42.6665,99230.0
2025-03-14 13:30:00,43.35,43.36,43.32,43.33,68012.0,42.6763,42.6862,42.6468,42.6567,68012.0
2025-03-14 13:35:00,43.33,43.37,43.32,43.37,80628.0,42.6567,42.696,42.6468,42.696,80628.0
2025-03-14 13:40:00,43.37,43.4,43.35,43.37,69760.0,42.696,42.7256,42.6763,42.696,69760.0
2025-03-14 13:45:00,43.37,43.4,43.36,43.4,86407.0,42.696,42.7256,42.6862,42.7256,86407.0
2025-03-14 13:50:00,43.4,43.44,43.36,43.37,104003.0,42.7256,42.7649,42.6862,42.696,104003.0
2025-03-14 13:55:00,43.36,43.37,43.33,43.36,83595.0,42.6862,42.696,42.6567,42.6862,83595.0
2025-03-14 14:00:00,43.37,43.43,43.36,43.41,91902.0,42.696,42.7551,42.6862,42.7354,91902.0
2025-03-14 14:05:00,43.41,43.43,43.38,43.4,81496.0,42.7354,42.7551,42.7059,42.7256,81496.0
2025-03-14 14:10:00,43.41,43.42,43.39,43.41,64988.0,42.7354,42.7453,42.7157,42.7354,64988.0
2025-03-14 14:15:00,43.4,43.47,43.4,43.46,149708.0,42.7256,42.7945,42.7256,42.7846,149708.0
2025-03-14 14:20:00,43.45,43.46,43.42,43.42,68736.0,42.7748,42.7846,42.7453,42.7453,68736.0
2025-03-14 14:25:00,43.42,43.46,43.42,43.43,88963.0,42.7453,42.7846,42.7453,42.7551,88963.0
2025-03-14 14:30:00,43.43,43.48,43.42,43.44,98220.0,42.7551,42.8043,42.7453,42.7649,98220.0
2025-03-14 14:35:00,43.44,43.49,43.43,43.49,79303.0,42.7649,42.8142,42.7551,42.8142,79303.0
2025-03-14 14:40:00,43.48,43.5,43.46,43.5,81594.0,42.8043,42.824,42.7846,42.824,81594.0
2025-03-14 14:45:00,43.5,43.5,43.47,43.48,112700.0,42.824,42.824,42.7945,42.8043,112700.0
2025-03-14 14:50:00,43.48,43.52,43.45,43.47,199304.0,42.8043,42.8437,42.7748,42.7945,199304.0
2025-03-14 14:55:00,43.47,43.51,43.45,43.48,161229.0,42.7945,42.8339,42.7748,42.8043,161229.0
2025-03-14 15:00:00,43.48,43.48,43.44,43.47,149028.0,42.8043,42.8043,42.7649,42.7945,149028.0
2025-03-14 15:05:00,43.47,43.51,43.46,43.5,86223.0,42.7945,42.8339,42.7846,42.824,86223.0
2025-03-14 15:10:00,43.5,43.54,43.49,43.52,81952.0,42.824,42.8634,42.8142,42.8437,81952.0
2025-03-14 15:15:00,43.52,43.54,43.5,43.51,155229.0,42.8437,42.8634,42.824,42.8339,155229.0
2025-03-14 15:20:00,43.51,43.6,43.5,43.59,212371.0,42.8339,42.9225,42.824,42.9126,212371.0
2025-03-14 15:25:00,43.59,43.61,43.57,43.6,163176.0,42.9126,42.9323,42.8929,42.9225,163176.0
2025-03-14 15:30:00,43.6,43.69,43.6,43.68,170547.0,42.9225,43.0111,42.9225,43.0012,170547.0
2025-03-14 15:35:00,43.67,43.68,43.65,43.66,172793.0,42.9914,43.0012,42.9717,42.9815,172793.0
2025-03-14 15:40:00,43.66,43.68,43.61,43.66,194140.0,42.9815,43.0012,42.9323,42.9815,194140.0
2025-03-14 15:45:00,43.66,43.69,43.63,43.69,218392.0,42.9815,43.0111,42.952,43.0111,218392.0
2025-03-14 15:50:00,43.68,43.77,43.67,43.76,408835.0,43.0012,43.0898,42.9914,43.08,408835.0
2025-03-14 15:55:00,43.76,43.76,43.57,43.59,1338254.0,43.08,43.08,42.8929,42.9126,1338254.0
2025-03-17 09:30:00,43.59,43.7,43.31,43.33,556198.0,42.9126,43.0209,42.637,42.6567,556198.0
2025-03-17 09:35:00,43.33,43.38,43.13,43.2,281473.0,42.6567,42.7059,42.4598,42.5287,281473.0
2025-03-17 09:40:00,43.19,43.34,43.08,43.31,293727.0,42.5188,42.6665,42.4105,42.637,293727.0
2025-03-17 09:45:00,43.31,43.51,43.31,43.39,284211.0,42.637,42.8339,42.637,42.7157,284211.0
2025-03-17 09:50:00,43.39,43.44,43.31,43.42,143612.0,42.7157,42.7649,42.637,42.7453,143612.0
2025-03-17 09:55:00,43.42,43.47,43.39,43.46,131436.0,42.7453,42.7945,42.7157,42.7846,131436.0
2025-03-17 10:00:00,43.45,43.48,43.31,43.39,149232.0,42.7748,42.8043,42.637,42.7157,149232.0
2025-03-17 10:05:00,43.39,43.46,43.37,43.46,147028.0,42.7157,42.7846,42.696,42.7846,147028.0
2025-03-17 10:10:00,43.46,43.46,43.33,43.36,112882.0,42.7846,42.7846,42.6567,42.6862,112882.0
2025-03-17 10:15:00,43.37,43.44,43.36,43.41,122668.0,42.696,42.7649,42.6862,42.7354,122668.0
2025-03-17 10:20:00,43.41,43.5,43.37,43.49,139607.0,42.7354,42.824,42.696,42.8142,139607.0
2025-03-17 10:25:00,43.49,43.57,43.43,43.56,155987.0,42.8142,42.8929,42.7551,42.8831,155987.0
2025-03-17 10:30:00,43.57,43.58,43.44,43.46,174012.0,42.8929,42.9028,42.7649,42.7846,174012.0
2025-03-17 10:35:00,43.47,43.5,43.42,43.42,137717.0,42.7945,42.824,42.7453,42.7453,137717.0
2025-03-17 10:40:00,43.43,43.44,43.36,43.38,223230.0,42.7551,42.7649,42.6862,42.7059,223230.0
2025-03-17 10:45:00,43.38,43.46,43.37,43.45,205493.0,42.7059,42.7846,42.696,42.7748,205493.0
2025-03-17 10:50:00,43.45,43.52,43.44,43.5,144964.0,42.7748,42.8437,42.7649,42.824,144964.0
2025-03-17 10:55:00,43.49,43.53,43.44,43.51,166124.0,42.8142,42.8535,42.7649,42.8339,166124.0
2025-03-17 11:00:00,43.5,43.61,43.49,43.61,164256.0,42.824,42.9323,42.8142,42.9323,164256.0
2025-03-17 11:05:00,43.6,43.6,43.5,43.52,134488.0,42.9225,42.9225,42.824,42.8437,134488.0
2025-03-17 11:10:00,43.52,43.57,43.51,43.57,55624.0,42.8437,42.8929,42.8339,42.8929,55624.0
2025-03-17 11:15:00,43.57,43.57,43.47,43.47,60907.0,42.8929,42.8929,42.7945,42.7945,60907.0
2025-03-17 11:20:00,43.48,43.5,43.45,43.48,80177.0,42.8043,42.824,42.7748,42.8043,80177.0
2025-03-17 11:25:00,43.48,43.51,43.46,43.48,63085.0,42.8043,42.8339,42.7846,42.8043,63085.0
2025-03-17 11:30:00,43.48,43.49,43.4,43.44,68072.0,42.8043,42.8142,42.7256,42.7649,68072.0
2025-03-17 11:35:00,43.44,43.49,43.43,43.49,52987.0,42.7649,42.8142,42.7551,42.8142,52987.0
2025-03-17 11:40:00,43.48,43.5,43.44,43.46,82252.0,42.8043,42.824,42.7649,42.7846,82252.0
2025-03-17 11:45:00,43.46,43.47,43.41,43.44,83888.0,42.7846,42.7945,42.7354,42.7649,83888.0
2025-03-17 11:50:00,43.45,43.45,43.4,43.42,79554.0,42.7748,42.7748,42.7256,42.7453,79554.0
2025-03-17 11:55:00,43.42,43.5,43.41,43.46,194330.0,42.7453,42.824,42.7354,42.7846,194330.0
2025-03-17 12:00:00,43.47,43.48,43.43,43.47,52632.0,42.7945,42.8043,42.7551,42.7945,52632.0
2025-03-17 12:05:00,43.47,43.5,43.44,43.48,56828.0,42.7945,42.824,42.7649,42.8043,56828.0
2025-03-17 12:10:00,43.48,43.5,43.46,43.5,52295.0,42.8043,42.824,42.7846,42.824,52295.0
2025-03-17 12:15:00,43.5,43.52,43.46,43.52,70482.0,42.824,42.8437,42.7846,42.8437,70482.0
2025-03-17 12:20:00,43.51,43.54,43.48,43.54,78438.0,42.8339,42.8634,42.8043,42.8634,78438.0
2025-03-17 12:25:00,43.53,43.57,43.5,43.55,86111.0,42.8535,42.8929,42.824,42.8732,86111.0
2025-03-17 12:30:00,43.54,43.56,43.51,43.52,76014.0,42.8634,42.8831,42.8339,42.8437,76014.0
2025-03-17 12:35:00,43.52,43.56,43.51,43.55,44781.0,42.8437,42.8831,42.8339,42.8732,44781.0
2025-03-17 12:40:00,43.55,43.57,43.54,43.55,60067.0,42.8732,42.8929,42.8634,42.8732,60067.0
2025-03-17 12:45:00,43.54,43.54,43.49,43.52,76625.0,42.8634,42.8634,42.8142,42.8437,76625.0
2025-03-17 12:50:00,43.52,43.57,43.51,43.57,46640.0,42.8437,42.8929,42.8339,42.8929,46640.0
2025-03-17 12:55:00,43.57,43.6,43.57,43.59,63922.0,42.8929,42.9225,42.8929,42.9126,63922.0
2025-03-17 13:00:00,43.59,43.6,43.57,43.58,63992.0,42.9126,42.9225,42.8929,42.9028,63992.0
2025-03-17 13:05:00,43.59,43.62,43.58,43.61,53632.0,42.9126,42.9422,42.9028,42.9323,53632.0
2025-03-17 13:10:00,43.6,43.65,43.59,43.62,100805.0,42.9225,42.9717,42.9126,42.9422,100805.0
2025-03-17 13:15:00,43.63,43.63,43.6,43.62,48337.0,42.952,42.952,42.9225,42.9422,48337.0
2025-03-17 13:20:00,43.62,43.66,43.61,43.63,69880.0,42.9422,42.9815,42.9323,42.952,69880.0
2025-03-17 13:25:00,43.64,43.65,43.61,43.62,65004.0,42.9618,42.9717,42.9323,42.9422,65004.0
2025-03-17 13:30:00,43.62,43.65,43.61,43.63,55664.0,42.9422,42.9717,42.9323,42.952,55664.0
2025-03-17 13:35:00,43.63,43.65,43.62,43.63,59264.0,42.952,42.9717,42.9422,42.952,59264.0
2025-03-17 13:40:00,43.64,43.67,43.63,43.66,141927.0,42.9618,42.9914,42.952,42.9815,141927.0
2025-03-17 13:45:00,43.66,43.7,43.66,43.7,58912.0,42.9815,43.0209,42.9815,43.0209,58912.0
2025-03-17 13:50:00,43.69,43.74,43.69,43.7,98501.0,43.0111,43.0603,43.0111,43.0209,98501.0
2025-03-17 13:55:00,43.7,43.72,43.7,43.71,61421.0,43.0209,43.0406,43.0209,43.0308,61421.0
2025-03-17 14:00:00,43.7,43.76,43.7,43.73,102297.0,43.0209,43.08,43.0209,43.0504,102297.0
2025-03-17 14:05:00,43.73,43.77,43.73,43.76,77467.0,43.0504,43.0898,43.0504,43.08,77467.0
2025-03-17 14:10:00,43.77,43.78,43.74,43.78,81519.0,43.0898,43.0997,43.0603,43.0997,81519.0
2025-03-17 14:15:00,43.77,43.78,43.74,43.74,60331.0,43.0898,43.0997,43.0603,43.0603,60331.0
2025-03-17 14:20:00,43.74,43.75,43.68,43.71,90967.0,43.0603,43.0701,43.0012,43.0308,90967.0
2025-03-17 14:25:00,43.7,43.72,43.68,43.71,123566.0,43.0209,43.0406,43.0012,43.0308,123566.0
2025-03-17 14:30:00,43.7,43.7,43.66,43.66,97676.0,43.0209,43.0209,42.9815,42.9815,97676.0
2025-03-17 14:35:00,43.67,43.69,43.66,43.66,79881.0,42.9914,43.0111,42.9815,42.9815,79881.0
2025-03-17 14:40:00,43.66,43.69,43.64,43.65,90632.0,42.9815,43.0111,42.9618,42.9717,90632.0
2025-03-17 14:45:00,43.65,43.68,43.64,43.66,95039.0,42.9717,43.0012,42.9618,42.9815,95039.0
2025-03-17 14:50:00,43.65,43.69,43.64,43.68,108303.0,42.9717,43.0111,42.9618,43.0012,108303.0
2025-03-17 14:55:00,43.68,43.72,43.67,43.69,77596.0,43.0012,43.0406,42.9914,43.0111,77596.0
2025-03-17 15:00:00,43.69,43.7,43.66,43.7,70723.0,43.0111,43.0209,42.9815,43.0209,70723.0
2025-03-17 15:05:00,43.7,43.71,43.62,43.62,104012.0,43.0209,43.0308,42.9422,42.9422,104012.0
2025-03-17 15:10:00,43.63,43.63,43.57,43.61,171681.0,42.952,42.952,42.8929,42.9323,171681.0
2025-03-17 15:15:00,43.61,43.66,43.6,43.66,60579.0,42.9323,42.9815,42.9225,42.9815,60579.0
2025-03-17 15:20:00,43.66,43.7,43.64,43.69,82776.0,42.9815,43.0209,42.9618,43.0111,82776.0
2025-03-17 15:25:00,43.69,43.75,43.69,43.75,86253.0,43.0111,43.0701,43.0111,43.0701,86253.0
2025-03-17 15:30:00,43.75,43.77,43.7,43.72,253379.0,43.0701,43.0898,43.0209,43.0406,253379.0
2025-03-17 15:35:00,43.72,43.76,43.69,43.71,140333.0,43.0406,43.08,43.0111,43.0308,140333.0
2025-03-17 15:40:00,43.72,43.82,43.7,43.79,150273.0,43.0406,43.139,43.0209,43.1095,150273.0
2025-03-17 15:45:00,43.79,43.81,43.77,43.79,134331.0,43.1095,43.1292,43.0898,43.1095,134331.0
2025-03-17 15:50:00,43.79,43.79,43.73,43.76,313217.0,43.1095,43.1095,43.0504,43.08,313217.0
2025-03-17 15:55:00,43.75,43.77,43.63,43.66,1052536.0,43.0701,43.0898,42.952,42.9815,1052536.0
2025-03-18 09:30:00,43.72,43.82,43.52,43.66,549119.0,43.0406,43.139,42.8437,42.9815,549119.0
2025-03-18 09:35:00,43.66,43.84,43.66,43.7,166116.0,42.9815,43.1587,42.9815,43.0209,166116.0
2025-03-18 09:40:00,43.7,43.8,43.7,43.77,104894.0,43.0209,43.1194,43.0209,43.0898,104894.0
2025-03-18 09:45:00,43.77,43.89,43.7,43.82,177820.0,43.0898,43.208,43.0209,43.139,177820.0
2025-03-18 09:50:00,43.82,43.89,43.79,43.88,136003.0,43.139,43.208,43.1095,43.1981,136003.0
2025-03-18 09:55:00,43.88,44.11,43.87,44.02,229557.0,43.1981,43.4245,43.1883,43.3359,229557.0
2025-03-18 10:00:00,44.02,44.12,44.0,44.09,193128.0,43.3359,43.4344,43.3162,43.4048,193128.0
2025-03-18 10:05:00,44.08,44.09,44.01,44.08,101483.0,43.395,43.4048,43.3261,43.395,101483.0
2025-03-18 10:10:00,44.07,44.11,44.03,44.11,124787.0,43.3852,43.4245,43.3458,43.4245,124787.0
2025-03-18 10:15:00,44.1,44.1,44.02,44.02,105390.0,43.4147,43.4147,43.3359,43.3359,105390.0
2025-03-18 10:20:00,44.02,44.06,43.98,44.04,119745.0,43.3359,43.3753,43.2966,43.3556,119745.0
2025-03-18 10:25:00,44.05,44.07,44.01,44.02,95234.0,43.3655,43.3852,43.3261,43.3359,95234.0
2025-03-18 10:30:00,44.02,44.08,44.01,44.07,74447.0,43.3359,43.395,43.3261,43.3852,74447.0
2025-03-18 10:35:00,44.07,44.08,43.97,44.05,123568.0,43.3852,43.395,43.2867,43.3655,123568.0
2025-03-18 10:40:00,44.04,44.16,44.04,44.16,121835.0,43.3556,43.4738,43.3556,43.4738,121835.0
2025-03-18 10:45:00,44.15,44.17,44.1,44.14,104853.0,43.4639,43.4836,43.4147,43.4541,104853.0
2025-03-18 10:50:00,44.14,44.16,44.13,44.15,95791.0,43.4541,43.4738,43.4442,43.4639,95791.0
2025-03-18 10:55:00,44.15,44.19,44.13,44.14,144733.0,43.4639,43.5033,43.4442,43.4541,144733.0
2025-03-18 11:00:00,44.14,44.22,44.11,44.2,127969.0,43.4541,43.5328,43.4245,43.5131,127969.0
2025-03-18 11:05:00,44.2,44.21,44.14,44.21,139384.0,43.5131,43.523,43.4541,43.523,139384.0
2025-03-18 11:10:00,44.21,44.21,44.11,44.12,151309.0,43.523,43.523,43.4245,43.4344,151309.0
2025-03-18 11:15:00,44.12,44.12,44.06,44.07,73245.0,43.4344,43.4344,43.3753,43.3852,73245.0
2025-03-18 11:20:00,44.05,44.07,44.02,44.02,100522.0,43.3655,43.3852,43.3359,43.3359,100522.0
2025-03-18 11:25:00,44.03,44.04,43.96,44.0,106814.0,43.3458,43.3556,43.2769,43.3162,106814.0
2025-03-18 11:30:00,44.0,44.01,43.92,43.97,74487.0,43.3162,43.3261,43.2375,43.2867,74487.0
2025-03-18 11:35:00,43.96,43.96,43.92,43.95,67365.0,43.2769,43.2769,43.2375,43.267,67365.0
2025-03-18 11:40:00,43.94,44.02,43.93,44.0,70926.0,43.2572,43.3359,43.2473,43.3162,70926.0
2025-03-18 11:45:00,44.01,44.01,43.94,43.95,63061.0,43.3261,43.3261,43.2572,43.267,63061.0
2025-03-18 11:50:00,43.95,43.96,43.87,43.88,89094.0,43.267,43.2769,43.1883,43.1981,89094.0
2025-03-18 11:55:00,43.88,43.89,43.83,43.86,105500.0,43.1981,43.208,43.1489,43.1784,105500.0
2025-03-18 12:00:00,43.86,43.88,43.83,43.84,49349.0,43.1784,43.1981,43.1489,43.1587,49349.0
2025-03-18 12:05:00,43.84,43.85,43.8,43.8,44623.0,43.1587,43.1686,43.1194,43.1194,44623.0
2025-03-18 12:10:00,43.81,43.92,43.81,43.91,92518.0,43.1292,43.2375,43.1292,43.2276,92518.0
2025-03-18 12:15:00,43.91,43.96,43.9,43.92,58173.0,43.2276,43.2769,43.2178,43.2375,58173.0
2025-03-18 12:20:00,43.91,43.93,43.88,43.9,67837.0,43.2276,43.2473,43.1981,43.2178,67837.0
2025-03-18 12:25:00,43.9,43.96,43.88,43.96,54120.0,43.2178,43.2769,43.1981,43.2769,54120.0
2025-03-18 12:30:00,43.97,43.98,43.92,43.93,55778.0,43.2867,43.2966,43.2375,43.2473,55778.0
2025-03-18 12:35:00,43.94,44.01,43.92,44.01,94052.0,43.2572,43.3261,43.2375,43.3261,94052.0
2025-03-18 12:40:00,44.01,44.03,43.96,43.99,92802.0,43.3261,43.3458,43.2769,43.3064,92802.0
2025-03-18 12:45:00,43.99,44.04,43.98,44.02,84043.0,43.3064,43.3556,43.2966,43.3359,84043.0
2025-03-18 12:50:00,44.02,44.08,44.01,44.06,80851.0,43.3359,43.395,43.3261,43.3753,80851.0
2025-03-18 12:55:00,44.06,44.06,43.99,44.02,124936.0,43.3753,43.3753,43.3064,43.3359,124936.0
2025-03-18 13:00:00,44.02,44.05,44.02,44.04,72845.0,43.3359,43.3655,43.3359,43.3556,72845.0
2025-03-18 13:05:00,44.04,44.08,44.03,44.05,67695.0,43.3556,43.395,43.3458,43.3655,67695.0
2025-03-18 13:10:00,44.05,44.07,44.04,44.05,65931.0,43.3655,43.3852,43.3556,43.3655,65931.0
2025-03-18 13:15:00,44.05,44.1,44.04,44.07,130528.0,43.3655,43.4147,43.3556,43.3852,130528.0
2025-03-18 13:20:00,44.06,44.13,44.06,44.13,100069.0,43.3753,43.4442,43.3753,43.4442,100069.0
2025-03-18 13:25:00,44.13,44.18,44.12,44.16,105079.0,43.4442,43.4934,43.4344,43.4738,105079.0
2025-03-18 13:30:00,44.16,44.18,44.11,44.18,259132.0,43.4738,43.4934,43.4245,43.4934,259132.0
2025-03-18 13:35:00,44.18,44.21,44.16,44.18,81067.0,43.4934,43.523,43.4738,43.4934,81067.0
2025-03-18 13:40:00,44.19,44.2,44.17,44.2,64396.0,43.5033,43.5131,43.4836,43.5131,64396.0
2025-03-18 13:45:00,44.2,44.23,44.19,44.2,106963.0,43.5131,43.5427,43.5033,43.5131,106963.0
2025-03-18 13:50:00,44.2,44.25,44.18,44.23,172706.0,43.5131,43.5624,43.4934,43.5427,172706.0
2025-03-18 13:55:00,44.23,44.25,44.22,44.25,109886.0,43.5427,43.5624,43.5328,43.5624,109886.0
2025-03-18 14:00:00,44.25,44.27,44.24,44.25,153656.0,43.5624,43.582,43.5525,43.5624,153656.0
2025-03-18 14:05:00,44.25,44.29,44.23,44.29,144078.0,43.5624,43.6017,43.5427,43.6017,144078.0
2025-03-18 14:10:00,44.29,44.32,44.27,44.31,103325.0,43.6017,43.6313,43.582,43.6214,103325.0
2025-03-18 14:15:00,44.31,44.36,44.3,44.34,127603.0,43.6214,43.6707,43.6116,43.651,127603.0
2025-03-18 14:20:00,44.35,44.35,44.31,44.32,189908.0,43.6608,43.6608,43.6214,43.6313,189908.0
2025-03-18 14:25:00,44.32,44.34,44.31,44.32,132215.0,43.6313,43.651,43.6214,43.6313,132215.0
2025-03-18 14:30:00,44.32,44.33,44.29,44.3,135405.0,43.6313,43.6411,43.6017,43.6116,135405.0
2025-03-18 14:35:00,44.3,44.33,44.3,44.33,193904.0,43.6116,43.6411,43.6116,43.6411,193904.0
2025-03-18 14:40:00,44.33,44.33,44.31,44.33,188316.0,43.6411,43.6411,43.6214,43.6411,188316.0
2025-03-18 14:45:00,44.33,44.43,44.31,44.38,325781.0,43.6411,43.7396,43.6214,43.6903,325781.0
2025-03-18 14:50:00,44.38,44.4,44.35,44.38,157541.0,43.6903,43.71,43.6608,43.6903,157541.0
2025-03-18 14:55:00,44.38,44.38,44.33,44.36,203426.0,43.6903,43.6903,43.6411,43.6707,203426.0
2025-03-18 15:00:00,44.35,44.36,44.27,44.27,144874.0,43.6608,43.6707,43.582,43.582,144874.0
2025-03-18 15:05:00,44.27,44.33,44.24,44.33,190663.0,43.582,43.6411,43.5525,43.6411,190663.0
2025-03-18 15:10:00,44.33,44.34,44.31,44.33,128835.0,43.6411,43.651,43.6214,43.6411,128835.0
2025-03-18 15:15:00,44.33,44.34,44.28,44.29,191493.0,43.6411,43.651,43.5919,43.6017,191493.0
2025-03-18 15:20:00,44.29,44.37,44.27,44.37,169369.0,43.6017,43.6805,43.582,43.6805,169369.0
2025-03-18 15:25:00,44.37,44.41,44.34,44.41,251244.0,43.6805,43.7199,43.651,43.7199,251244.0
2025-03-18 15:30:00,44.4,44.41,44.28,44.3,159313.0,43.71,43.7199,43.5919,43.6116,159313.0
2025-03-18 15:35:00,44.29,44.33,44.28,44.29,143950.0,43.6017,43.6411,43.5919,43.6017,143950.0
2025-03-18 15:40:00,44.28,44.33,44.27,44.33,159077.0,43.5919,43.6411,43.582,43.6411,159077.0
2025-03-18 15:45:00,44.33,44.33,44.27,44.31,180645.0,43.6411,43.6411,43.582,43.6214,180645.0
2025-03-18 15:50:00,44.3,44.35,44.23,44.27,294939.0,43.6116,43.6608,43.5427,43.582,294939.0
2025-03-18 15:55:00,44.28,44.31,44.2,44.24,1036912.0,43.5919,43.6214,43.5131,43.5525,1036912.0
2025-03-19 09:30:00,44.3,44.32,44.03,44.25,494224.0,43.6116,43.6313,43.3458,43.5624,494224.0
2025-03-19 09:35:00,44.24,44.25,44.15,44.21,117233.0,43.5525,43.5624,43.4639,43.523,117233.0
2025-03-19 09:40:00,44.22,44.29,44.19,44.26,69842.0,43.5328,43.6017,43.5033,43.5722,69842.0
2025-03-19 09:45:00,44.26,44.26,44.18,44.2,85068.0,43.5722,43.5722,43.4934,43.5131,85068.0
2025-03-19 09:50:00,44.2,44.26,44.19,44.22,80829.0,43.5131,43.5722,43.5033,43.5328,80829.0
2025-03-19 09:55:00,44.22,44.29,44.21,44.25,59102.0,43.5328,43.6017,43.523,43.5624,59102.0
2025-03-19 10:00:00,44.25,44.27,44.13,44.16,100968.0,43.5624,43.582,43.4442,43.4738,100968.0
2025-03-19 10:05:00,44.16,44.19,44.05,44.1,138334.0,43.4738,43.5033,43.3655,43.4147,138334.0
2025-03-19 10:10:00,44.09,44.14,44.06,44.12,86345.0,43.4048,43.4541,43.3753,43.4344,86345.0
2025-03-19 10:15:00,44.11,44.18,44.11,44.17,128506.0,43.4245,43.4934,43.4245,43.4836,128506.0
2025-03-19 10:20:00,44.18,44.23,44.17,44.2,122442.0,43.4934,43.5427,43.4836,43.5131,122442.0
2025-03-19 10:25:00,44.21,44.27,44.2,44.23,105339.0,43.523,43.582,43.5131,43.5427,105339.0
2025-03-19 10:30:00,44.23,44.25,44.15,44.16,94726.0,43.5427,43.5624,43.4639,43.4738,94726.0
2025-03-19 10:35:00,44.15,44.18,44.13,44.13,76296.0,43.4639,43.4934,43.4442,43.4442,76296.0
2025-03-19 10:40:00,44.13,44.16,44.12,44.16,72392.0,43.4442,43.4738,43.4344,43.4738,72392.0
2025-03-19 10:45:00,44.16,44.18,44.07,44.09,90852.0,43.4738,43.4934,43.3852,43.4048,90852.0
2025-03-19 10:50:00,44.09,44.12,44.05,44.09,84147.0,43.4048,43.4344,43.3655,43.4048,84147.0
2025-03-19 10:55:00,44.08,44.14,44.06,44.13,161021.0,43.395,43.4541,43.3753,43.4442,161021.0
2025-03-19 11:00:00,44.13,44.14,44.09,44.11,77864.0,43.4442,43.4541,43.4048,43.4245,77864.0
2025-03-19 11:05:00,44.11,44.12,44.04,44.04,97443.0,43.4245,43.4344,43.3556,43.3556,97443.0
2025-03-19 11:10:00,44.05,44.06,44.01,44.04,66738.0,43.3655,43.3753,43.3261,43.3556,66738.0
2025-03-19 11:15:00,44.04,44.05,43.97,43.98,98280.0,43.3556,43.3655,43.2867,43.2966,98280.0
2025-03-19 11:20:00,43.98,44.02,43.98,44.0,60497.0,43.2966,43.3359,43.2966,43.3162,60497.0
2025-03-19 11:25:00,44.0,44.05,43.99,44.04,60391.0,43.3162,43.3655,43.3064,43.3556,60391.0
2025-03-19 11:30:00,44.04,44.1,44.03,44.09,52015.0,43.3556,43.4147,43.3458,43.4048,52015.0
2025-03-19 11:35:00,44.09,44.11,44.07,44.09,61488.0,43.4048,43.4245,43.3852,43.4048,61488.0
2025-03-19 11:40:00,44.09,44.09,44.04,44.05,43470.0,43.4048,43.4048,43.3556,43.3655,43470.0
2025-03-19 11:45:00,44.05,44.11,44.05,44.09,79902.0,43.3655,43.4245,43.3655,43.4048,79902.0
2025-03-19 11:50:00,44.09,44.1,44.05,44.09,44477.0,43.4048,43.4147,43.3655,43.4048,44477.0
2025-03-19 11:55:00,44.08,44.11,44.05,44.1,57347.0,43.395,43.4245,43.3655,43.4147,57347.0
2025-03-19 12:00:00,44.11,44.13,44.08,44.11,72104.0,43.4245,43.4442,43.395,43.4245,72104.0
2025-03-19 12:05:00,44.1,44.15,44.07,44.09,84026.0,43.4147,43.4639,43.3852,43.4048,84026.0
2025-03-19 12:10:00,44.08,44.12,44.04,44.05,59063.0,43.395,43.4344,43.3556,43.3655,59063.0
2025-03-19 12:15:00,44.05,44.06,44.02,44.04,50576.0,43.3655,43.3753,43.3359,43.3556,50576.0
2025-03-19 12:20:00,44.04,44.06,44.01,44.02,84081.0,43.3556,43.3753,43.3261,43.3359,84081.0
2025-03-19 12:25:00,44.02,44.06,44.01,44.05,70618.0,43.3359,43.3753,43.3261,43.3655,70618.0
2025-03-19 12:30:00,44.05,44.07,44.02,44.05,105078.0,43.3655,43.3852,43.3359,43.3655,105078.0
2025-03-19 12:35:00,44.05,44.07,43.97,44.0,170953.0,43.3655,43.3852,43.2867,43.3162,170953.0
2025-03-19 12:40:00,44.0,44.01,43.96,43.98,94840.0,43.3162,43.3261,43.2769,43.2966,94840.0
2025-03-19 12:45:00,43.98,44.0,43.95,43.98,60929.0,43.2966,43.3162,43.267,43.2966,60929.0
2025-03-19 12:50:00,43.98,44.02,43.97,43.99,39628.0,43.2966,43.3359,43.2867,43.3064,39628.0
2025-03-19 12:55:00,43.99,44.02,43.97,43.99,72438.0,43.3064,43.3359,43.2867,43.3064,72438.0
2025-03-19 13:00:00,44.0,44.01,43.94,43.94,77678.0,43.3162,43.3261,43.2572,43.2572,77678.0
2025-03-19 13:05:00,43.95,43.96,43.93,43.95,57052.0,43.267,43.2769,43.2473,43.267,57052.0
2025-03-19 13:10:00,43.95,43.97,43.94,43.96,54818.0,43.267,43.2867,43.2572,43.2769,54818.0
2025-03-19 13:15:00,43.97,43.98,43.94,43.95,79855.0,43.2867,43.2966,43.2572,43.267,79855.0
2025-03-19 13:20:00,43.95,43.95,43.91,43.92,58991.0,43.267,43.267,43.2276,43.2375,58991.0
2025-03-19 13:25:00,43.91,43.93,43.9,43.91,37195.0,43.2276,43.2473,43.2178,43.2276,37195.0
2025-03-19 13:30:00,43.9,43.91,43.86,43.88,91889.0,43.2178,43.2276,43.1784,43.1981,91889.0
2025-03-19 13:35:00,43.88,43.96,43.88,43.96,65029.0,43.1981,43.2769,43.1981,43.2769,65029.0
2025-03-19 13:40:00,43.95,43.95,43.9,43.92,64992.0,43.267,43.267,43.2178,43.2375,64992.0
2025-03-19 13:45:00,43.93,43.94,43.88,43.91,85398.0,43.2473,43.2572,43.1981,43.2276,85398.0
2025-03-19 13:50:00,43.9,43.92,43.88,43.88,65354.0,43.2178,43.2375,43.1981,43.1981,65354.0
2025-03-19 13:55:00,43.88,43.97,43.88,43.91,195454.0,43.1981,43.2867,43.1981,43.2276,195454.0
2025-03-19 14:00:00,43.9,43.98,43.84,43.88,193906.0,43.2178,43.2966,43.1587,43.1981,193906.0
2025-03-19 14:05:00,43.88,43.88,43.82,43.88,114357.0,43.1981,43.1981,43.139,43.1981,114357.0
2025-03-19 14:10:00,43.88,43.9,43.78,43.79,115735.0,43.1981,43.2178,43.0997,43.1095,115735.0
2025-03-19 14:15:00,43.8,43.84,43.79,43.8,96194.0,43.1194,43.1587,43.1095,43.1194,96194.0
2025-03-19 14:20:00,43.81,43.83,43.79,43.79,102909.0,43.1292,43.1489,43.1095,43.1095,102909.0
2025-03-19 14:25:00,43.79,43.81,43.72,43.76,134407.0,43.1095,43.1292,43.0406,43.08,134407.0
2025-03-19 14:30:00,43.76,43.79,43.72,43.73,145491.0,43.08,43.1095,43.0406,43.0504,145491.0
2025-03-19 14:35:00,43.73,43.79,43.73,43.76,149529.0,43.0504,43.1095,43.0504,43.08,149529.0
2025-03-19 14:40:00,43.77,43.89,43.76,43.89,135943.0,43.0898,43.208,43.08,43.208,135943.0
2025-03-19 14:45:00,43.88,43.9,43.85,43.87,96001.0,43.1981,43.2178,43.1686,43.1883,96001.0
2025-03-19 14:50:00,43.87,43.92,43.84,43.89,124283.0,43.1883,43.2375,43.1587,43.208,124283.0
2025-03-19 14:55:00,43.88,43.92,43.86,43.86,134531.0,43.1981,43.2375,43.1784,43.1784,134531.0
2025-03-19 15:00:00,43.87,43.89,43.84,43.88,118670.0,43.1883,43.208,43.1587,43.1981,118670.0
2025-03-19 15:05:00,43.88,43.93,43.87,43.91,113068.0,43.1981,43.2473,43.1883,43.2276,113068.0
2025-03-19 15:10:00,43.91,43.95,43.9,43.9,141061.0,43.2276,43.267,43.2178,43.2178,141061.0
2025-03-19 15:15:00,43.91,44.01,43.89,43.98,225485.0,43.2276,43.3261,43.208,43.2966,225485.0
2025-03-19 15:20:00,43.98,44.05,43.98,44.04,129517.0,43.2966,43.3655,43.2966,43.3556,129517.0
2025-03-19 15:25:00,44.04,44.1,44.0,44.09,189028.0,43.3556,43.4147,43.3162,43.4048,189028.0
2025-03-19 15:30:00,44.09,44.12,44.05,44.12,120720.0,43.4048,43.4344,43.3655,43.4344,120720.0
2025-03-19 15:35:00,44.12,44.13,43.99,44.0,132749.0,43.4344,43.4442,43.3064,43.3162,132749.0
2025-03-19 15:40:00,43.99,44.03,43.98,43.98,133637.0,43.3064,43.3458,43.2966,43.2966,133637.0
2025-03-19 15:45:00,43.98,44.06,43.98,44.02,167039.0,43.2966,43.3753,43.2966,43.3359,167039.0
2025-03-19 15:50:00,44.02,44.02,43.94,43.96,234638.0,43.3359,43.3359,43.2572,43.2769,234638.0
2025-03-19 15:55:00,43.97,44.0,43.9,43.92,902134.0,43.2867,43.3162,43.2178,43.2375,902134.0
2025-03-20 09:30:00,43.96,43.96,43.71,43.82,493713.0,43.2769,43.2769,43.0308,43.139,493713.0
2025-03-20 09:35:00,43.8,43.9,43.59,43.6,174246.0,43.1194,43.2178,42.9126,42.9225,174246.0
2025-03-20 09:40:00,43.6,43.67,43.56,43.65,136092.0,42.9225,42.9914,42.8831,42.9717,136092.0
2025-03-20 09:45:00,43.65,43.65,43.47,43.58,189786.0,42.9717,42.9717,42.7945,42.9028,189786.0
2025-03-20 09:50:00,43.58,43.65,43.54,43.6,152440.0,42.9028,42.9717,42.8634,42.9225,152440.0
2025-03-20 09:55:00,43.6,43.68,43.57,43.65,112677.0,42.9225,43.0012,42.8929,42.9717,112677.0
2025-03-20 10:00:00,43.65,43.74,43.62,43.66,115262.0,42.9717,43.0603,42.9422,42.9815,115262.0
2025-03-20 10:05:00,43.66,43.84,43.66,43.82,114869.0,42.9815,43.1587,42.9815,43.139,114869.0
2025-03-20 10:10:00,43.82,43.92,43.81,43.89,118258.0,43.139,43.2375,43.1292,43.208,118258.0
2025-03-20 10:15:00,43.9,43.94,43.87,43.9,98396.0,43.2178,43.2572,43.1883,43.2178,98396.0
2025-03-20 10:20:00,43.9,43.91,43.79,43.83,179663.0,43.2178,43.2276,43.1095,43.1489,179663.0
2025-03-20 10:25:00,43.82,43.88,43.81,43.87,147478.0,43.139,43.1981,43.1292,43.1883,147478.0
2025-03-20 10:30:00,43.86,43.89,43.82,43.83,99714.0,43.1784,43.208,43.139,43.1489,99714.0
2025-03-20 10:35:00,43.83,43.84,43.76,43.78,109498.0,43.1489,43.1587,43.08,43.0997,109498.0
2025-03-20 10:40:00,43.78,43.8,43.73,43.75,117011.0,43.0997,43.1194,43.0504,43.0701,117011.0
2025-03-20 10:45:00,43.75,43.77,43.74,43.74,84708.0,43.0701,43.0898,43.0603,43.0603,84708.0
2025-03-20 10:50:00,43.75,43.76,43.71,43.73,94029.0,43.0701,43.08,43.0308,43.0504,94029.0
2025-03-20 10:55:00,43.73,43.78,43.72,43.75,110416.0,43.0504,43.0997,43.0406,43.0701,110416.0
2025-03-20 11:00:00,43.75,43.76,43.68,43.7,101497.0,43.0701,43.08,43.0012,43.0209,101497.0
2025-03-20 11:05:00,43.69,43.7,43.51,43.52,148611.0,43.0111,43.0209,42.8339,42.8437,148611.0
2025-03-20 11:10:00,43.52,43.53,43.47,43.5,156759.0,42.8437,42.8535,42.7945,42.824,156759.0
2025-03-20 11:15:00,43.5,43.54,43.37,43.39,311601.0,42.824,42.8634,42.696,42.7157,311601.0
2025-03-20 11:20:00,43.4,43.44,43.38,43.4,196501.0,42.7256,42.7649,42.7059,42.7256,196501.0
2025-03-20 11:25:00,43.4,43.46,43.38,43.42,166194.0,42.7256,42.7846,42.7059,42.7453,166194.0
2025-03-20 11:30:00,43.43,43.48,43.4,43.48,108534.0,42.7551,42.8043,42.7256,42.8043,108534.0
2025-03-20 11:35:00,43.48,43.52,43.45,43.5,87792.0,42.8043,42.8437,42.7748,42.824,87792.0
2025-03-20 11:40:00,43.5,43.53,43.46,43.47,81927.0,42.824,42.8535,42.7846,42.7945,81927.0
2025-03-20 11:45:00,43.46,43.53,43.45,43.51,99039.0,42.7846,42.8535,42.7748,42.8339,99039.0
2025-03-20 11:50:00,43.51,43.54,43.5,43.52,143520.0,42.8339,42.8634,42.824,42.8437,143520.0
2025-03-20 11:55:00,43.52,43.53,43.48,43.5,124846.0,42.8437,42.8535,42.8043,42.824,124846.0
2025-03-20 12:00:00,43.49,43.59,43.48,43.55,158458.0,42.8142,42.9126,42.8043,42.8732,158458.0
2025-03-20 12:05:00,43.55,43.61,43.54,43.57,111197.0,42.8732,42.9323,42.8634,42.8929,111197.0
2025-03-20 12:10:00,43.57,43.58,43.53,43.55,85889.0,42.8929,42.9028,42.8535,42.8732,85889.0
2025-03-20 12:15:00,43.54,43.56,43.53,43.56,88291.0,42.8634,42.8831,42.8535,42.8831,88291.0
2025-03-20 12:20:00,43.56,43.62,43.56,43.62,93672.0,42.8831,42.9422,42.8831,42.9422,93672.0
2025-03-20 12:25:00,43.62,43.66,43.58,43.65,187889.0,42.9422,42.9815,42.9028,42.9717,187889.0
2025-03-20 12:30:00,43.64,43.65,43.6,43.61,96689.0,42.9618,42.9717,42.9225,42.9323,96689.0
2025-03-20 12:35:00,43.61,43.66,43.6,43.63,111594.0,42.9323,42.9815,42.9225,42.952,111594.0
2025-03-20 12:40:00,43.63,43.66,43.62,43.66,80616.0,42.952,42.9815,42.9422,42.9815,80616.0
2025-03-20 12:45:00,43.66,43.71,43.62,43.64,431185.0,42.9815,43.0308,42.9422,42.9618,431185.0
2025-03-20 12:50:00,43.64,43.7,43.63,43.7,221529.0,42.9618,43.0209,42.952,43.0209,221529.0
2025-03-20 12:55:00,43.7,43.7,43.63,43.64,92834.0,43.0209,43.0209,42.952,42.9618,92834.0
2025-03-20 13:00:00,43.64,43.66,43.63,43.65,73125.0,42.9618,42.9815,42.952,42.9717,73125.0
2025-03-20 13:05:00,43.64,43.69,43.64,43.68,76117.0,42.9618,43.0111,42.9618,43.0012,76117.0
2025-03-20 13:10:00,43.67,43.7,43.67,43.69,68513.0,42.9914,43.0209,42.9914,43.0111,68513.0
2025-03-20 13:15:00,43.69,43.69,43.65,43.66,103247.0,43.0111,43.0111,42.9717,42.9815,103247.0
2025-03-20 13:20:00,43.65,43.67,43.58,43.58,72491.0,42.9717,42.9914,42.9028,42.9028,72491.0
2025-03-20 13:25:00,43.58,43.59,43.55,43.57,82254.0,42.9028,42.9126,42.8732,42.8929,82254.0
2025-03-20 13:30:00,43.57,43.58,43.54,43.54,68363.0,42.8929,42.9028,42.8634,42.8634,68363.0
2025-03-20 13:35:00,43.55,43.56,43.52,43.54,86478.0,42.8732,42.8831,42.8437,42.8634,86478.0
2025-03-20 13:40:00,43.55,43.55,43.52,43.52,70091.0,42.8732,42.8732,42.8437,42.8437,70091.0
2025-03-20 13:45:00,43.52,43.56,43.52,43.52,83885.0,42.8437,42.8831,42.8437,42.8437,83885.0
2025-03-20 13:50:00,43.52,43.53,43.48,43.49,99675.0,42.8437,42.8535,42.8043,42.8142,99675.0
2025-03-20 13:55:00,43.48,43.49,43.46,43.48,88864.0,42.8043,42.8142,42.7846,42.8043,88864.0
2025-03-20 14:00:00,43.48,43.5,43.47,43.47,65086.0,42.8043,42.824,42.7945,42.7945,65086.0
2025-03-20 14:05:00,43.47,43.51,43.47,43.48,71271.0,42.7945,42.8339,42.7945,42.8043,71271.0
2025-03-20 14:10:00,43.48,43.53,43.48,43.51,64941.0,42.8043,42.8535,42.8043,42.8339,64941.0
2025-03-20 14:15:00,43.52,43.58,43.51,43.57,191058.0,42.8437,42.9028,42.8339,42.8929,191058.0
2025-03-20 14:20:00,43.57,43.63,43.55,43.59,352797.0,42.8929,42.952,42.8732,42.9126,352797.0
2025-03-20 14:25:00,43.59,43.63,43.58,43.63,85548.0,42.9126,42.952,42.9028,42.952,85548.0
2025-03-20 14:30:00,43.62,43.66,43.58,43.64,122001.0,42.9422,42.9815,42.9028,42.9618,122001.0
2025-03-20 14:35:00,43.64,43.71,43.63,43.67,130343.0,42.9618,43.0308,42.952,42.9914,130343.0
2025-03-20 14:40:00,43.66,43.69,43.65,43.66,97463.0,42.9815,43.0111,42.9717,42.9815,97463.0
2025-03-20 14:45:00,43.66,43.7,43.65,43.7,94023.0,42.9815,43.0209,42.9717,43.0209,94023.0
2025-03-20 14:50:00,43.7,43.73,43.68,43.71,88388.0,43.0209,43.0504,43.0012,43.0308,88388.0
2025-03-20 14:55:00,43.72,43.73,43.69,43.7,90784.0,43.0406,43.0504,43.0111,43.0209,90784.0
2025-03-20 15:00:00,43.7,43.73,43.69,43.71,76543.0,43.0209,43.0504,43.0111,43.0308,76543.0
2025-03-20 15:05:00,43.7,43.71,43.67,43.69,93025.0,43.0209,43.0308,42.9914,43.0111,93025.0
2025-03-20 15:10:00,43.69,43.7,43.67,43.67,78416.0,43.0111,43.0209,42.9914,42.9914,78416.0
2025-03-20 15:15:00,43.67,43.68,43.63,43.66,135754.0,42.9914,43.0012,42.952,42.9815,135754.0
2025-03-20 15:20:00,43.66,43.74,43.66,43.74,118939.0,42.9815,43.0603,42.9815,43.0603,118939.0
2025-03-20 15:25:00,43.73,43.75,43.71,43.74,141731.0,43.0504,43.0701,43.0308,43.0603,141731.0
2025-03-20 15:30:00,43.73,43.74,43.7,43.72,115673.0,43.0504,43.0603,43.0209,43.0406,115673.0
2025-03-20 15:35:00,43.73,43.75,43.71,43.73,106998.0,43.0504,43.0701,43.0308,43.0504,106998.0
2025-03-20 15:40:00,43.73,43.75,43.71,43.73,153793.0,43.0504,43.0701,43.0308,43.0504,153793.0
2025-03-20 15:45:00,43.73,43.76,43.69,43.76,173482.0,43.0504,43.08,43.0111,43.08,173482.0
2025-03-20 15:50:00,43.76,43.84,43.76,43.76,434812.0,43.08,43.1587,43.08,43.08,434812.0
2025-03-20 15:55:00,43.77,43.81,43.72,43.74,1036384.0,43.0898,43.1292,43.0406,43.0603,1036384.0
2025-03-21 09:30:00,43.79,43.88,43.69,43.87,3322525.0,43.1095,43.1981,43.0111,43.1883,3322525.0
2025-03-21 09:35:00,43.87,44.15,43.85,44.15,312379.0,43.1883,43.4639,43.1686,43.4639,312379.0
2025-03-21 09:40:00,44.14,44.24,44.0,44.05,241053.0,43.4541,43.5525,43.3162,43.3655,241053.0
2025-03-21 09:45:00,44.07,44.12,43.96,44.02,172187.0,43.3852,43.4344,43.2769,43.3359,172187.0
2025-03-21 09:50:00,44.02,44.03,43.85,43.86,147785.0,43.3359,43.3458,43.1686,43.1784,147785.0
2025-03-21 09:55:00,43.86,43.87,43.78,43.83,102775.0,43.1784,43.1883,43.0997,43.1489,102775.0
2025-03-21 10:00:00,43.83,43.87,43.71,43.72,136290.0,43.1489,43.1883,43.0308,43.0406,136290.0
2025-03-21 10:05:00,43.72,43.76,43.66,43.69,125277.0,43.0406,43.08,42.9815,43.0111,125277.0
2025-03-21 10:10:00,43.69,43.82,43.67,43.75,128234.0,43.0111,43.139,42.9914,43.0701,128234.0
2025-03-21 10:15:00,43.76,43.82,43.73,43.79,80129.0,43.08,43.139,43.0504,43.1095,80129.0
2025-03-21 10:20:00,43.78,43.82,43.72,43.76,57182.0,43.0997,43.139,43.0406,43.08,57182.0
2025-03-21 10:25:00,43.76,43.84,43.73,43.8,95419.0,43.08,43.1587,43.0504,43.1194,95419.0
2025-03-21 10:30:00,43.8,43.83,43.77,43.79,64316.0,43.1194,43.1489,43.0898,43.1095,64316.0
2025-03-21 10:35:00,43.79,43.84,43.78,43.83,61885.0,43.1095,43.1587,43.0997,43.1489,61885.0
2025-03-21 10:40:00,43.82,43.85,43.81,43.84,136563.0,43.139,43.1686,43.1292,43.1587,136563.0
2025-03-21 10:45:00,43.84,43.92,43.84,43.91,72071.0,43.1587,43.2375,43.1587,43.2276,72071.0
2025-03-21 10:50:00,43.91,43.99,43.9,43.92,87965.0,43.2276,43.3064,43.2178,43.2375,87965.0
2025-03-21 10:55:00,43.93,43.96,43.92,43.95,86095.0,43.2473,43.2769,43.2375,43.267,86095.0
2025-03-21 11:00:00,43.95,44.0,43.91,43.92,86405.0,43.267,43.3162,43.2276,43.2375,86405.0
2025-03-21 11:05:00,43.92,43.98,43.9,43.96,111880.0,43.2375,43.2966,43.2178,43.2769,111880.0
2025-03-21 11:10:00,43.97,43.97,43.88,43.9,125852.0,43.2867,43.2867,43.1981,43.2178,125852.0
2025-03-21 11:15:00,43.9,43.9,43.85,43.86,115560.0,43.2178,43.2178,43.1686,43.1784,115560.0
2025-03-21 11:20:00,43.86,43.88,43.81,43.83,121773.0,43.1784,43.1981,43.1292,43.1489,121773.0
2025-03-21 11:25:00,43.84,43.86,43.81,43.82,55016.0,43.1587,43.1784,43.1292,43.139,55016.0
2025-03-21 11:30:00,43.82,43.83,43.79,43.8,49721.0,43.139,43.1489,43.1095,43.1194,49721.0
2025-03-21 11:35:00,43.8,43.81,43.75,43.76,77054.0,43.1194,43.1292,43.0701,43.08,77054.0
2025-03-21 11:40:00,43.76,43.76,43.68,43.72,95094.0,43.08,43.08,43.0012,43.0406,95094.0
2025-03-21 11:45:00,43.71,43.76,43.71,43.71,75214.0,43.0308,43.08,43.0308,43.0308,75214.0
2025-03-21 11:50:00,43.71,43.75,43.67,43.73,116374.0,43.0308,43.0701,42.9914,43.0504,116374.0
2025-03-21 11:55:00,43.73,43.78,43.7,43.71,70612.0,43.0504,43.0997,43.0209,43.0308,70612.0
2025-03-21 12:00:00,43.7,43.75,43.69,43.75,116249.0,43.0209,43.0701,43.0111,43.0701,116249.0
2025-03-21 12:05:00,43.75,43.77,43.73,43.77,53388.0,43.0701,43.0898,43.0504,43.0898,53388.0
2025-03-21 12:10:00,43.77,43.78,43.71,43.74,105496.0,43.0898,43.0997,43.0308,43.0603,105496.0
2025-03-21 12:15:00,43.75,43.75,43.72,43.74,53480.0,43.0701,43.0701,43.0406,43.0603,53480.0
2025-03-21 12:20:00,43.74,43.75,43.71,43.73,75327.0,43.0603,43.0701,43.0308,43.0504,75327.0
2025-03-21 12:25:00,43.73,43.77,43.71,43.74,104820.0,43.0504,43.0898,43.0308,43.0603,104820.0
2025-03-21 12:30:00,43.75,43.75,43.7,43.72,96114.0,43.0701,43.0701,43.0209,43.0406,96114.0
2025-03-21 12:35:00,43.73,43.76,43.7,43.76,106372.0,43.0504,43.08,43.0209,43.08,106372.0
2025-03-21 12:40:00,43.76,43.76,43.72,43.72,146870.0,43.08,43.08,43.0406,43.0406,146870.0
2025-03-21 12:45:00,43.72,43.74,43.72,43.73,29820.0,43.0406,43.0603,43.0406,43.0504,29820.0
2025-03-21 12:50:00,43.73,43.76,43.73,43.76,37513.0,43.0504,43.08,43.0504,43.08,37513.0
2025-03-21 12:55:00,43.76,43.81,43.75,43.77,123335.0,43.08,43.1292,43.0701,43.0898,123335.0
2025-03-21 13:00:00,43.77,43.81,43.75,43.8,55662.0,43.0898,43.1292,43.0701,43.1194,55662.0
2025-03-21 13:05:00,43.8,43.81,43.78,43.8,93209.0,43.1194,43.1292,43.0997,43.1194,93209.0
2025-03-21 13:10:00,43.8,43.82,43.8,43.8,121378.0,43.1194,43.139,43.1194,43.1194,121378.0
2025-03-21 13:15:00,43.8,43.84,43.8,43.82,94566.0,43.1194,43.1587,43.1194,43.139,94566.0
2025-03-21 13:20:00,43.82,43.83,43.81,43.82,70091.0,43.139,43.1489,43.1292,43.139,70091.0
2025-03-21 13:25:00,43.83,43.83,43.81,43.82,119310.0,43.1489,43.1489,43.1292,43.139,119310.0
2025-03-21 13:30:00,43.82,43.82,43.78,43.8,174677.0,43.139,43.139,43.0997,43.1194,174677.0
2025-03-21 13:35:00,43.8,43.82,43.78,43.82,121430.0,43.1194,43.139,43.0997,43.139,121430.0
2025-03-21 13:40:00,43.82,43.88,43.81,43.87,101830.0,43.139,43.1981,43.1292,43.1883,101830.0
2025-03-21 13:45:00,43.87,43.92,43.86,43.91,62395.0,43.1883,43.2375,43.1784,43.2276,62395.0
2025-03-21 13:50:00,43.92,43.94,43.9,43.91,46212.0,43.2375,43.2572,43.2178,43.2276,46212.0
2025-03-21 13:55:00,43.91,43.94,43.89,43.9,50748.0,43.2276,43.2572,43.208,43.2178,50748.0
2025-03-21 14:00:00,43.9,43.91,43.82,43.86,109287.0,43.2178,43.2276,43.139,43.1784,109287.0
2025-03-21 14:05:00,43.86,43.87,43.84,43.87,52778.0,43.1784,43.1883,43.1587,43.1883,52778.0
2025-03-21 14:10:00,43.87,43.87,43.85,43.86,36967.0,43.1883,43.1883,43.1686,43.1784,36967.0
2025-03-21 14:15:00,43.86,43.87,43.84,43.86,47423.0,43.1784,43.1883,43.1587,43.1784,47423.0
2025-03-21 14:20:00,43.86,43.87,43.8,43.8,84930.0,43.1784,43.1883,43.1194,43.1194,84930.0
2025-03-21 14:25:00,43.8,43.82,43.78,43.79,58867.0,43.1194,43.139,43.0997,43.1095,58867.0
2025-03-21 14:30:00,43.79,43.81,43.78,43.8,66120.0,43.1095,43.1292,43.0997,43.1194,66120.0
2025-03-21 14:35:00,43.8,43.82,43.79,43.82,64469.0,43.1194,43.139,43.1095,43.139,64469.0
2025-03-21 14:40:00,43.82,43.83,43.8,43.81,69458.0,43.139,43.1489,43.1194,43.1292,69458.0
2025-03-21 14:45:00,43.82,43.82,43.78,43.79,84354.0,43.139,43.139,43.0997,43.1095,84354.0
2025-03-21 14:50:00,43.79,43.79,43.77,43.79,80176.0,43.1095,43.1095,43.0898,43.1095,80176.0
2025-03-21 14:55:00,43.79,43.8,43.71,43.72,84455.0,43.1095,43.1194,43.0308,43.0406,84455.0
2025-03-21 15:00:00,43.72,43.72,43.6,43.62,192116.0,43.0406,43.0406,42.9225,42.9422,192116.0
2025-03-21 15:05:00,43.61,43.63,43.56,43.57,149940.0,42.9323,42.952,42.8831,42.8929,149940.0
2025-03-21 15:10:00,43.57,43.59,43.52,43.59,157909.0,42.8929,42.9126,42.8437,42.9126,157909.0
2025-03-21 15:15:00,43.59,43.65,43.56,43.59,210184.0,42.9126,42.9717,42.8831,42.9126,210184.0
2025-03-21 15:20:00,43.59,43.6,43.55,43.6,203835.0,42.9126,42.9225,42.8732,42.9225,203835.0
2025-03-21 15:25:00,43.59,43.6,43.52,43.59,226350.0,42.9126,42.9225,42.8437,42.9126,226350.0
2025-03-21 15:30:00,43.59,43.68,43.57,43.66,260132.0,42.9126,43.0012,42.8929,42.9815,260132.0
2025-03-21 15:35:00,43.66,43.7,43.61,43.68,249428.0,42.9815,43.0209,42.9323,43.0012,249428.0
2025-03-21 15:40:00,43.67,43.68,43.63,43.66,343007.0,42.9914,43.0012,42.952,42.9815,343007.0
2025-03-21 15:45:00,43.66,43.71,43.65,43.71,360826.0,42.9815,43.0308,42.9717,43.0308,360826.0
2025-03-21 15:50:00,43.71,43.94,43.7,43.9,1187719.0,43.0308,43.2572,43.0209,43.2178,1187719.0
2025-03-21 15:55:00,43.9,44.08,43.87,43.98,2908209.0,43.2178,43.395,43.1883,43.2966,2908209.0
2025-03-24 09:30:00,43.63,44.08,43.62,44.04,719520.0,42.952,43.395,42.9422,43.3556,719520.0
2025-03-24 09:35:00,44.04,44.13,43.92,43.96,349598.0,43.3556,43.4442,43.2375,43.2769,349598.0
2025-03-24 09:40:00,43.96,44.11,43.96,44.0,246536.0,43.2769,43.4245,43.2769,43.3162,246536.0
2025-03-24 09:45:00,44.01,44.14,43.97,44.04,255573.0,43.3261,43.4541,43.2867,43.3556,255573.0
2025-03-24 09:50:00,44.04,44.07,43.89,43.92,130296.0,43.3556,43.3852,43.208,43.2375,130296.0
2025-03-24 09:55:00,43.94,43.96,43.91,43.96,130516.0,43.2572,43.2769,43.2276,43.2769,130516.0
2025-03-24 10:00:00,43.95,44.03,43.91,43.99,184998.0,43.267,43.3458,43.2276,43.3064,184998.0
2025-03-24 10:05:00,43.98,44.06,43.97,44.05,108676.0,43.2966,43.3753,43.2867,43.3655,108676.0
2025-03-24 10:10:00,44.04,44.06,43.95,43.96,103789.0,43.3556,43.3753,43.267,43.2769,103789.0
2025-03-24 10:15:00,43.96,43.96,43.84,43.89,107617.0,43.2769,43.2769,43.1587,43.208,107617.0
2025-03-24 10:20:00,43.89,43.9,43.73,43.74,158192.0,43.208,43.2178,43.0504,43.0603,158192.0
2025-03-24 10:25:00,43.73,43.81,43.71,43.71,114788.0,43.0504,43.1292,43.0308,43.0308,114788.0
2025-03-24 10:30:00,43.72,43.73,43.65,43.66,161874.0,43.0406,43.0504,42.9717,42.9815,161874.0
2025-03-24 10:35:00,43.66,43.71,43.65,43.7,138206.0,42.9815,43.0308,42.9717,43.0209,138206.0
2025-03-24 10:40:00,43.7,43.71,43.62,43.66,169015.0,43.0209,43.0308,42.9422,42.9815,169015.0
2025-03-24 10:45:00,43.66,43.77,43.65,43.76,129825.0,42.9815,43.0898,42.9717,43.08,129825.0
2025-03-24 10:50:00,43.76,43.88,43.75,43.87,81594.0,43.08,43.1981,43.0701,43.1883,81594.0
2025-03-24 10:55:00,43.87,43.91,43.85,43.89,98269.0,43.1883,43.2276,43.1686,43.208,98269.0
2025-03-24 11:00:00,43.88,43.93,43.87,43.9,72055.0,43.1981,43.2473,43.1883,43.2178,72055.0
2025-03-24 11:05:00,43.89,43.9,43.87,43.89,66449.0,43.208,43.2178,43.1883,43.208,66449.0
2025-03-24 11:10:00,43.89,43.91,43.88,43.89,84457.0,43.208,43.2276,43.1981,43.208,84457.0
2025-03-24 11:15:00,43.89,43.91,43.85,43.86,85147.0,43.208,43.2276,43.1686,43.1784,85147.0
2025-03-24 11:20:00,43.86,43.93,43.85,43.9,146412.0,43.1784,43.2473,43.1686,43.2178,146412.0
2025-03-24 11:25:00,43.91,43.92,43.88,43.9,81081.0,43.2276,43.2375,43.1981,43.2178,81081.0
2025-03-24 11:30:00,43.9,43.93,43.89,43.91,70037.0,43.2178,43.2473,43.208,43.2276,70037.0
2025-03-24 11:35:00,43.91,43.98,43.91,43.95,182223.0,43.2276,43.2966,43.2276,43.267,182223.0
2025-03-24 11:40:00,43.94,44.0,43.91,43.98,121651.0,43.2572,43.3162,43.2276,43.2966,121651.0
2025-03-24 11:45:00,43.98,43.99,43.96,43.97,95670.0,43.2966,43.3064,43.2769,43.2867,95670.0
2025-03-24 11:50:00,43.96,43.99,43.95,43.95,95506.0,43.2769,43.3064,43.267,43.267,95506.0
2025-03-24 11:55:00,43.96,43.98,43.95,43.97,95961.0,43.2769,43.2966,43.267,43.2867,95961.0
2025-03-24 12:00:00,43.97,43.98,43.91,43.91,105017.0,43.2867,43.2966,43.2276,43.2276,105017.0
2025-03-24 12:05:00,43.91,43.95,43.9,43.95,73060.0,43.2276,43.267,43.2178,43.267,73060.0
2025-03-24 12:10:00,43.95,43.96,43.93,43.95,59141.0,43.267,43.2769,43.2473,43.267,59141.0
2025-03-24 12:15:00,43.96,43.97,43.91,43.92,77401.0,43.2769,43.2867,43.2276,43.2375,77401.0
2025-03-24 12:20:00,43.91,43.94,43.9,43.94,77039.0,43.2276,43.2572,43.2178,43.2572,77039.0
2025-03-24 12:25:00,43.94,43.94,43.9,43.91,123222.0,43.2572,43.2572,43.2178,43.2276,123222.0
2025-03-24 12:30:00,43.9,43.92,43.88,43.9,75577.0,43.2178,43.2375,43.1981,43.2178,75577.0
2025-03-24 12:35:00,43.89,43.89,43.85,43.86,99417.0,43.208,43.208,43.1686,43.1784,99417.0
2025-03-24 12:40:00,43.86,43.88,43.83,43.88,100381.0,43.1784,43.1981,43.1489,43.1981,100381.0
2025-03-24 12:45:00,43.88,43.88,43.85,43.86,60591.0,43.1981,43.1981,43.1686,43.1784,60591.0
2025-03-24 12:50:00,43.86,43.87,43.84,43.84,64056.0,43.1784,43.1883,43.1587,43.1587,64056.0
2025-03-24 12:55:00,43.84,43.87,43.83,43.86,107518.0,43.1587,43.1883,43.1489,43.1784,107518.0
2025-03-24 13:00:00,43.86,43.87,43.79,43.8,118585.0,43.1784,43.1883,43.1095,43.1194,118585.0
2025-03-24 13:05:00,43.8,43.83,43.77,43.82,113774.0,43.1194,43.1489,43.0898,43.139,113774.0
2025-03-24 13:10:00,43.83,43.83,43.81,43.83,54455.0,43.1489,43.1489,43.1292,43.1489,54455.0
2025-03-24 13:15:00,43.83,43.87,43.82,43.87,71572.0,43.1489,43.1883,43.139,43.1883,71572.0
2025-03-24 13:20:00,43.87,43.89,43.86,43.87,60606.0,43.1883,43.208,43.1784,43.1883,60606.0
2025-03-24 13:25:00,43.87,43.87,43.83,43.84,79860.0,43.1883,43.1883,43.1489,43.1587,79860.0
2025-03-24 13:30:00,43.84,43.9,43.84,43.89,67691.0,43.1587,43.2178,43.1587,43.208,67691.0
2025-03-24 13:35:00,43.89,43.92,43.88,43.9,70539.0,43.208,43.2375,43.1981,43.2178,70539.0
2025-03-24 13:40:00,43.9,43.91,43.86,43.86,56805.0,43.2178,43.2276,43.1784,43.1784,56805.0
2025-03-24 13:45:00,43.86,43.88,43.85,43.88,65544.0,43.1784,43.1981,43.1686,43.1981,65544.0
2025-03-24 13:50:00,43.88,43.88,43.85,43.85,45604.0,43.1981,43.1981,43.1686,43.1686,45604.0
2025-03-24 13:55:00,43.86,43.86,43.83,43.84,49797.0,43.1784,43.1784,43.1489,43.1587,49797.0
2025-03-24 14:00:00,43.83,43.84,43.72,43.73,145459.0,43.1489,43.1587,43.0406,43.0504,145459.0
2025-03-24 14:05:00,43.73,43.76,43.73,43.76,82882.0,43.0504,43.08,43.0504,43.08,82882.0
2025-03-24 14:10:00,43.76,43.76,43.73,43.73,78110.0,43.08,43.08,43.0504,43.0504,78110.0
2025-03-24 14:15:00,43.73,43.74,43.62,43.68,151276.0,43.0504,43.0603,42.9422,43.0012,151276.0
2025-03-24 14:20:00,43.68,43.71,43.66,43.7,109474.0,43.0012,43.0308,42.9815,43.0209,109474.0
2025-03-24 14:25:00,43.69,43.7,43.62,43.63,98749.0,43.0111,43.0209,42.9422,42.952,98749.0
2025-03-24 14:30:00,43.63,43.68,43.61,43.67,102991.0,42.952,43.0012,42.9323,42.9914,102991.0
2025-03-24 14:35:00,43.67,43.71,43.66,43.7,133708.0,42.9914,43.0308,42.9815,43.0209,133708.0
2025-03-24 14:40:00,43.7,43.71,43.65,43.68,124666.0,43.0209,43.0308,42.9717,43.0012,124666.0
2025-03-24 14:45:00,43.69,43.7,43.66,43.68,86481.0,43.0111,43.0209,42.9815,43.0012,86481.0
2025-03-24 14:50:00,43.68,43.71,43.67,43.69,64210.0,43.0012,43.0308,42.9914,43.0111,64210.0
2025-03-24 14:55:00,43.7,43.78,43.68,43.72,259987.0,43.0209,43.0997,43.0012,43.0406,259987.0
2025-03-24 15:00:00,43.72,43.73,43.68,43.7,128052.0,43.0406,43.0504,43.0012,43.0209,128052.0
2025-03-24 15:05:00,43.7,43.72,43.67,43.67,171516.0,43.0209,43.0406,42.9914,42.9914,171516.0
2025-03-24 15:10:00,43.68,43.72,43.6,43.68,452768.0,43.0012,43.0406,42.9225,43.0012,452768.0
2025-03-24 15:15:00,43.67,43.72,43.66,43.71,212579.0,42.9914,43.0406,42.9815,43.0308,212579.0
2025-03-24 15:20:00,43.71,43.77,43.7,43.77,300716.0,43.0308,43.0898,43.0209,43.0898,300716.0
2025-03-24 15:25:00,43.77,43.8,43.76,43.79,249936.0,43.0898,43.1194,43.08,43.1095,249936.0
2025-03-24 15:30:00,43.79,43.8,43.74,43.74,321033.0,43.1095,43.1194,43.0603,43.0603,321033.0
2025-03-24 15:35:00,43.74,43.75,43.68,43.7,288053.0,43.0603,43.0701,43.0012,43.0209,288053.0
2025-03-24 15:40:00,43.71,43.71,43.6,43.63,262284.0,43.0308,43.0308,42.9225,42.952,262284.0
2025-03-24 15:45:00,43.63,43.65,43.56,43.64,255176.0,42.952,42.9717,42.8831,42.9618,255176.0
2025-03-24 15:50:00,43.64,43.69,43.63,43.65,297480.0,42.9618,43.0111,42.952,42.9717,297480.0
2025-03-24 15:55:00,43.65,43.66,43.53,43.55,1007016.0,42.9717,42.9815,42.8535,42.8732,1007016.0
2025-03-25 09:30:00,43.5,43.63,43.15,43.2,601753.0,42.824,42.952,42.4795,42.5287,601753.0
2025-03-25 09:35:00,43.2,43.37,43.18,43.31,181892.0,42.5287,42.696,42.509,42.637,181892.0
2025-03-25 09:40:00,43.32,43.4,43.26,43.4,143849.0,42.6468,42.7256,42.5877,42.7256,143849.0
2025-03-25 09:45:00,43.4,43.64,43.37,43.61,145604.0,42.7256,42.9618,42.696,42.9323,145604.0
2025-03-25 09:50:00,43.6,43.65,43.47,43.59,131917.0,42.9225,42.9717,42.7945,42.9126,131917.0
2025-03-25 09:55:00,43.59,43.62,43.51,43.57,103963.0,42.9126,42.9422,42.8339,42.8929,103963.0
2025-03-25 10:00:00,43.57,43.69,43.55,43.64,137909.0,42.8929,43.0111,42.8732,42.9618,137909.0
2025-03-25 10:05:00,43.64,43.71,43.58,43.68,162622.0,42.9618,43.0308,42.9028,43.0012,162622.0
2025-03-25 10:10:00,43.68,43.68,43.58,43.63,114060.0,43.0012,43.0012,42.9028,42.952,114060.0
2025-03-25 10:15:00,43.64,43.66,43.6,43.62,127888.0,42.9618,42.9815,42.9225,42.9422,127888.0
2025-03-25 10:20:00,43.62,43.73,43.6,43.7,112269.0,42.9422,43.0504,42.9225,43.0209,112269.0
2025-03-25 10:25:00,43.69,43.7,43.64,43.65,83141.0,43.0111,43.0209,42.9618,42.9717,83141.0
2025-03-25 10:30:00,43.65,43.66,43.61,43.62,101363.0,42.9717,42.9815,42.9323,42.9422,101363.0
2025-03-25 10:35:00,43.61,43.62,43.49,43.55,145164.0,42.9323,42.9422,42.8142,42.8732,145164.0
2025-03-25 10:40:00,43.55,43.62,43.51,43.55,290401.0,42.8732,42.9422,42.8339,42.8732,290401.0
2025-03-25 10:45:00,43.56,43.58,43.42,43.51,226327.0,42.8831,42.9028,42.7453,42.8339,226327.0
2025-03-25 10:50:00,43.52,43.65,43.51,43.63,243693.0,42.8437,42.9717,42.8339,42.952,243693.0
2025-03-25 10:55:00,43.63,43.83,43.62,43.76,494035.0,42.952,43.1489,42.9422,43.08,494035.0
2025-03-25 11:00:00,43.76,43.8,43.74,43.77,228740.0,43.08,43.1194,43.0603,43.0898,228740.0
2025-03-25 11:05:00,43.77,43.8,43.65,43.69,215155.0,43.0898,43.1194,42.9717,43.0111,215155.0
2025-03-25 11:10:00,43.69,43.69,43.63,43.64,109195.0,43.0111,43.0111,42.952,42.9618,109195.0
2025-03-25 11:15:00,43.63,43.67,43.6,43.62,95356.0,42.952,42.9914,42.9225,42.9422,95356.0
2025-03-25 11:20:00,43.63,43.63,43.58,43.59,83521.0,42.952,42.952,42.9028,42.9126,83521.0
2025-03-25 11:25:00,43.59,43.62,43.55,43.59,78836.0,42.9126,42.9422,42.8732,42.9126,78836.0
2025-03-25 11:30:00,43.59,43.63,43.56,43.62,82321.0,42.9126,42.952,42.8831,42.9422,82321.0
2025-03-25 11:35:00,43.61,43.65,43.59,43.61,137707.0,42.9323,42.9717,42.9126,42.9323,137707.0
2025-03-25 11:40:00,43.61,43.61,43.52,43.55,101859.0,42.9323,42.9323,42.8437,42.8732,101859.0
2025-03-25 11:45:00,43.55,43.55,43.46,43.46,92720.0,42.8732,42.8732,42.7846,42.7846,92720.0
2025-03-25 11:50:00,43.47,43.6,43.46,43.52,655226.0,42.7945,42.9225,42.7846,42.8437,655226.0
2025-03-25 11:55:00,43.51,43.55,43.5,43.52,95338.0,42.8339,42.8732,42.824,42.8437,95338.0
2025-03-25 12:00:00,43.52,43.56,43.5,43.52,76486.0,42.8437,42.8831,42.824,42.8437,76486.0
2025-03-25 12:05:00,43.52,43.55,43.5,43.55,54820.0,42.8437,42.8732,42.824,42.8732,54820.0
2025-03-25 12:10:00,43.55,43.55,43.44,43.5,161202.0,42.8732,42.8732,42.7649,42.824,161202.0
2025-03-25 12:15:00,43.5,43.5,43.42,43.44,89562.0,42.824,42.824,42.7453,42.7649,89562.0
2025-03-25 12:20:00,43.44,43.48,43.43,43.45,192624.0,42.7649,42.8043,42.7551,42.7748,192624.0
2025-03-25 12:25:00,43.45,43.45,43.4,43.4,51758.0,42.7748,42.7748,42.7256,42.7256,51758.0
2025-03-25 12:30:00,43.41,43.46,43.39,43.45,126288.0,42.7354,42.7846,42.7157,42.7748,126288.0
2025-03-25 12:35:00,43.45,43.48,43.42,43.45,119200.0,42.7748,42.8043,42.7453,42.7748,119200.0
2025-03-25 12:40:00,43.45,43.46,43.37,43.38,338020.0,42.7748,42.7846,42.696,42.7059,338020.0
2025-03-25 12:45:00,43.38,43.4,43.35,43.39,47503.0,42.7059,42.7256,42.6763,42.7157,47503.0
2025-03-25 12:50:00,43.4,43.47,43.38,43.4,162119.0,42.7256,42.7945,42.7059,42.7256,162119.0
2025-03-25 12:55:00,43.41,43.43,43.38,43.41,110892.0,42.7354,42.7551,42.7059,42.7354,110892.0
2025-03-25 13:00:00,43.41,43.48,43.41,43.45,388230.0,42.7354,42.8043,42.7354,42.7748,388230.0
2025-03-25 13:05:00,43.44,43.45,43.41,43.43,96665.0,42.7649,42.7748,42.7354,42.7551,96665.0
2025-03-25 13:10:00,43.43,43.45,43.41,43.44,80782.0,42.7551,42.7748,42.7354,42.7649,80782.0
2025-03-25 13:15:00,43.44,43.45,43.43,43.44,44295.0,42.7649,42.7748,42.7551,42.7649,44295.0
2025-03-25 13:20:00,43.44,43.46,43.41,43.43,72241.0,42.7649,42.7846,42.7354,42.7551,72241.0
2025-03-25 13:25:00,43.43,43.46,43.42,43.45,53074.0,42.7551,42.7846,42.7453,42.7748,53074.0
2025-03-25 13:30:00,43.46,43.46,43.43,43.43,56513.0,42.7846,42.7846,42.7551,42.7551,56513.0
2025-03-25 13:35:00,43.43,43.45,43.43,43.45,82097.0,42.7551,42.7748,42.7551,42.7748,82097.0
2025-03-25 13:40:00,43.45,43.46,43.43,43.44,57692.0,42.7748,42.7846,42.7551,42.7649,57692.0
2025-03-25 13:45:00,43.44,43.44,43.41,43.42,77740.0,42.7649,42.7649,42.7354,42.7453,77740.0
2025-03-25 13:50:00,43.41,43.44,43.41,43.43,49585.0,42.7354,42.7649,42.7354,42.7551,49585.0
2025-03-25 13:55:00,43.43,43.44,43.34,43.35,96607.0,42.7551,42.7649,42.6665,42.6763,96607.0
2025-03-25 14:00:00,43.34,43.4,43.33,43.36,138133.0,42.6665,42.7256,42.6567,42.6862,138133.0
2025-03-25 14:05:00,43.36,43.39,43.34,43.39,88046.0,42.6862,42.7157,42.6665,42.7157,88046.0
2025-03-25 14:10:00,43.39,43.39,43.33,43.34,69061.0,42.7157,42.7157,42.6567,42.6665,69061.0
2025-03-25 14:15:00,43.34,43.37,43.27,43.29,130138.0,42.6665,42.696,42.5976,42.6173,130138.0
2025-03-25 14:20:00,43.29,43.3,43.26,43.27,108370.0,42.6173,42.6271,42.5877,42.5976,108370.0
2025-03-25 14:25:00,43.28,43.28,43.23,43.25,108409.0,42.6074,42.6074,42.5582,42.5779,108409.0
2025-03-25 14:30:00,43.25,43.33,43.25,43.32,77465.0,42.5779,42.6567,42.5779,42.6468,77465.0
2025-03-25 14:35:00,43.33,43.34,43.29,43.33,93929.0,42.6567,42.6665,42.6173,42.6567,93929.0
2025-03-25 14:40:00,43.33,43.35,43.27,43.27,228874.0,42.6567,42.6763,42.5976,42.5976,228874.0
2025-03-25 14:45:00,43.27,43.3,43.26,43.27,99030.0,42.5976,42.6271,42.5877,42.5976,99030.0
2025-03-25 14:50:00,43.27,43.28,43.25,43.26,65802.0,42.5976,42.6074,42.5779,42.5877,65802.0
2025-03-25 14:55:00,43.27,43.27,43.22,43.23,135671.0,42.5976,42.5976,42.5484,42.5582,135671.0
2025-03-25 15:00:00,43.23,43.26,43.22,43.26,101778.0,42.5582,42.5877,42.5484,42.5877,101778.0
2025-03-25 15:05:00,43.26,43.28,43.22,43.27,129078.0,42.5877,42.6074,42.5484,42.5976,129078.0
2025-03-25 15:10:00,43.27,43.32,43.27,43.28,113982.0,42.5976,42.6468,42.5976,42.6074,113982.0
2025-03-25 15:15:00,43.29,43.34,43.26,43.34,111047.0,42.6173,42.6665,42.5877,42.6665,111047.0
2025-03-25 15:20:00,43.34,43.39,43.33,43.39,262067.0,42.6665,42.7157,42.6567,42.7157,262067.0
2025-03-25 15:25:00,43.39,43.42,43.33,43.34,128756.0,42.7157,42.7453,42.6567,42.6665,128756.0
2025-03-25 15:30:00,43.34,43.37,43.33,43.36,130201.0,42.6665,42.696,42.6567,42.6862,130201.0
2025-03-25 15:35:00,43.35,43.39,43.27,43.36,193891.0,42.6763,42.7157,42.5976,42.6862,193891.0
2025-03-25 15:40:00,43.36,43.39,43.31,43.38,205062.0,42.6862,42.7157,42.637,42.7059,205062.0
2025-03-25 15:45:00,43.38,43.39,43.34,43.36,198589.0,42.7059,42.7157,42.6665,42.6862,198589.0
2025-03-25 15:50:00,43.36,43.45,43.3,43.41,494013.0,42.6862,42.7748,42.6271,42.7354,494013.0
2025-03-25 15:55:00,43.41,43.5,43.38,43.49,1080209.0,42.7354,42.824,42.7059,42.8142,1080209.0
2025-03-26 09:30:00,43.71,43.78,43.57,43.77,385976.0,43.0308,43.0997,42.8929,43.0898,385976.0
2025-03-26 09:35:00,43.77,43.85,43.72,43.84,170354.0,43.0898,43.1686,43.0406,43.1587,170354.0
2025-03-26 09:40:00,43.84,43.9,43.77,43.86,134491.0,43.1587,43.2178,43.0898,43.1784,134491.0
2025-03-26 09:45:00,43.87,44.04,43.85,44.04,274030.0,43.1883,43.3556,43.1686,43.3556,274030.0
2025-03-26 09:50:00,44.03,44.09,43.98,44.02,317546.0,43.3458,43.4048,43.2966,43.3359,317546.0
2025-03-26 09:55:00,44.02,44.14,44.02,44.06,264919.0,43.3359,43.4541,43.3359,43.3753,264919.0
2025-03-26 10:00:00,44.05,44.07,43.96,44.05,150839.0,43.3655,43.3852,43.2769,43.3655,150839.0
2025-03-26 10:05:00,44.04,44.07,43.95,44.01,122271.0,43.3556,43.3852,43.267,43.3261,122271.0
2025-03-26 10:10:00,44.0,44.16,43.97,44.13,168396.0,43.3162,43.4738,43.2867,43.4442,168396.0
2025-03-26 10:15:00,44.14,44.21,44.11,44.19,132715.0,43.4541,43.523,43.4245,43.5033,132715.0
2025-03-26 10:20:00,44.19,44.33,44.18,44.22,207332.0,43.5033,43.6411,43.4934,43.5328,207332.0
2025-03-26 10:25:00,44.23,44.26,44.15,44.16,90166.0,43.5427,43.5722,43.4639,43.4738,90166.0
2025-03-26 10:30:00,44.16,44.22,44.12,44.13,153412.0,43.4738,43.5328,43.4344,43.4442,153412.0
2025-03-26 10:35:00,44.12,44.14,44.1,44.13,113510.0,43.4344,43.4541,43.4147,43.4442,113510.0
2025-03-26 10:40:00,44.14,44.14,44.07,44.09,58665.0,43.4541,43.4541,43.3852,43.4048,58665.0
2025-03-26 10:45:00,44.09,44.16,44.09,44.16,86557.0,43.4048,43.4738,43.4048,43.4738,86557.0
2025-03-26 10:50:00,44.16,44.16,44.11,44.11,87125.0,43.4738,43.4738,43.4245,43.4245,87125.0
2025-03-26 10:55:00,44.12,44.14,44.08,44.13,79015.0,43.4344,43.4541,43.395,43.4442,79015.0
2025-03-26 11:00:00,44.13,44.2,44.12,44.16,77298.0,43.4442,43.5131,43.4344,43.4738,77298.0
2025-03-26 11:05:00,44.16,44.16,44.07,44.08,47841.0,43.4738,43.4738,43.3852,43.395,47841.0
2025-03-26 11:10:00,44.08,44.08,44.03,44.05,109521.0,43.395,43.395,43.3458,43.3655,109521.0
2025-03-26 11:15:00,44.05,44.07,43.98,43.99,87497.0,43.3655,43.3852,43.2966,43.3064,87497.0
2025-03-26 11:20:00,44.0,44.0,43.92,43.94,103618.0,43.3162,43.3162,43.2375,43.2572,103618.0
2025-03-26 11:25:00,43.95,43.96,43.92,43.94,92167.0,43.267,43.2769,43.2375,43.2572,92167.0
2025-03-26 11:30:00,43.93,43.97,43.89,43.9,70362.0,43.2473,43.2867,43.208,43.2178,70362.0
2025-03-26 11:35:00,43.9,43.94,43.89,43.93,58927.0,43.2178,43.2572,43.208,43.2473,58927.0
2025-03-26 11:40:00,43.94,43.98,43.92,43.98,85301.0,43.2572,43.2966,43.2375,43.2966,85301.0
2025-03-26 11:45:00,43.98,43.98,43.96,43.98,54083.0,43.2966,43.2966,43.2769,43.2966,54083.0
2025-03-26 11:50:00,43.98,44.04,43.97,44.02,127230.0,43.2966,43.3556,43.2867,43.3359,127230.0
2025-03-26 11:55:00,44.03,44.03,43.95,43.97,130743.0,43.3458,43.3458,43.267,43.2867,130743.0
2025-03-26 12:00:00,43.97,43.97,43.91,43.92,61995.0,43.2867,43.2867,43.2276,43.2375,61995.0
2025-03-26 12:05:00,43.91,43.95,43.91,43.94,70661.0,43.2276,43.267,43.2276,43.2572,70661.0
2025-03-26 12:10:00,43.95,43.97,43.94,43.95,64214.0,43.267,43.2867,43.2572,43.267,64214.0
2025-03-26 12:15:00,43.96,43.97,43.93,43.96,66597.0,43.2769,43.2867,43.2473,43.2769,66597.0
2025-03-26 12:20:00,43.96,43.99,43.92,43.97,106556.0,43.2769,43.3064,43.2375,43.2867,106556.0
2025-03-26 12:25:00,43.97,44.01,43.95,44.0,204614.0,43.2867,43.3261,43.267,43.3162,204614.0
2025-03-26 12:30:00,44.0,44.0,43.95,43.96,357542.0,43.3162,43.3162,43.267,43.2769,357542.0
2025-03-26 12:35:00,43.96,44.03,43.95,44.0,211106.0,43.2769,43.3458,43.267,43.3162,211106.0
2025-03-26 12:40:00,44.0,44.02,43.96,44.0,149070.0,43.3162,43.3359,43.2769,43.3162,149070.0
2025-03-26 12:45:00,44.0,44.08,43.99,44.07,134591.0,43.3162,43.395,43.3064,43.3852,134591.0
2025-03-26 12:50:00,44.08,44.08,44.02,44.05,255538.0,43.395,43.395,43.3359,43.3655,255538.0
2025-03-26 12:55:00,44.05,44.06,44.04,44.06,79879.0,43.3655,43.3753,43.3556,43.3753,79879.0
2025-03-26 13:00:00,44.05,44.07,44.04,44.05,107369.0,43.3655,43.3852,43.3556,43.3655,107369.0
2025-03-26 13:05:00,44.05,44.06,44.03,44.05,83824.0,43.3655,43.3753,43.3458,43.3655,83824.0
2025-03-26 13:10:00,44.05,44.06,44.04,44.05,58843.0,43.3655,43.3753,43.3556,43.3655,58843.0
2025-03-26 13:15:00,44.05,44.06,44.02,44.05,96879.0,43.3655,43.3753,43.3359,43.3655,96879.0
2025-03-26 13:20:00,44.06,44.1,44.05,44.06,119756.0,43.3753,43.4147,43.3655,43.3753,119756.0
2025-03-26 13:25:00,44.06,44.1,44.06,44.09,51223.0,43.3753,43.4147,43.3753,43.4048,51223.0
2025-03-26 13:30:00,44.09,44.12,44.07,44.08,169698.0,43.4048,43.4344,43.3852,43.395,169698.0
2025-03-26 13:35:00,44.08,44.1,44.05,44.09,149998.0,43.395,43.4147,43.3655,43.4048,149998.0
2025-03-26 13:40:00,44.09,44.12,44.08,44.09,85635.0,43.4048,43.4344,43.395,43.4048,85635.0
2025-03-26 13:45:00,44.09,44.2,44.09,44.19,147415.0,43.4048,43.5131,43.4048,43.5033,147415.0
2025-03-26 13:50:00,44.19,44.21,44.12,44.13,121138.0,43.5033,43.523,43.4344,43.4442,121138.0
2025-03-26 13:55:00,44.13,44.14,44.09,44.11,102932.0,43.4442,43.4541,43.4048,43.4245,102932.0
2025-03-26 14:00:00,44.11,44.18,44.11,44.16,90524.0,43.4245,43.4934,43.4245,43.4738,90524.0
2025-03-26 14:05:00,44.16,44.2,44.16,44.18,124915.0,43.4738,43.5131,43.4738,43.4934,124915.0
2025-03-26 14:10:00,44.18,44.19,44.17,44.18,94620.0,43.4934,43.5033,43.4836,43.4934,94620.0
2025-03-26 14:15:00,44.18,44.2,44.17,44.18,123692.0,43.4934,43.5131,43.4836,43.4934,123692.0
2025-03-26 14:20:00,44.18,44.19,44.13,44.19,109400.0,43.4934,43.5033,43.4442,43.5033,109400.0
2025-03-26 14:25:00,44.19,44.22,44.18,44.2,61893.0,43.5033,43.5328,43.4934,43.5131,61893.0
2025-03-26 14:30:00,44.2,44.21,44.15,44.16,200134.0,43.5131,43.523,43.4639,43.4738,200134.0
2025-03-26 14:35:00,44.16,44.21,44.14,44.2,101012.0,43.4738,43.523,43.4541,43.5131,101012.0
2025-03-26 14:40:00,44.2,44.2,44.17,44.19,98275.0,43.5131,43.5131,43.4836,43.5033,98275.0
2025-03-26 14:45:00,44.19,44.2,44.09,44.13,103736.0,43.5033,43.5131,43.4048,43.4442,103736.0
2025-03-26 14:50:00,44.13,44.19,44.1,44.19,106703.0,43.4442,43.5033,43.4147,43.5033,106703.0
2025-03-26 14:55:00,44.19,44.19,44.15,44.16,378682.0,43.5033,43.5033,43.4639,43.4738,378682.0
2025-03-26 15:00:00,44.16,44.17,44.15,44.16,109968.0,43.4738,43.4836,43.4639,43.4738,109968.0
2025-03-26 15:05:00,44.16,44.2,44.15,44.16,182758.0,43.4738,43.5131,43.4639,43.4738,182758.0
2025-03-26 15:10:00,44.16,44.18,44.14,44.18,709751.0,43.4738,43.4934,43.4541,43.4934,709751.0
2025-03-26 15:15:00,44.18,44.22,44.16,44.22,194210.0,43.4934,43.5328,43.4738,43.5328,194210.0
2025-03-26 15:20:00,44.22,44.28,44.19,44.22,234633.0,43.5328,43.5919,43.5033,43.5328,234633.0
2025-03-26 15:25:00,44.22,44.27,44.19,44.25,148471.0,43.5328,43.582,43.5033,43.5624,148471.0
2025-03-26 15:30:00,44.25,44.27,44.24,44.26,139328.0,43.5624,43.582,43.5525,43.5722,139328.0
2025-03-26 15:35:00,44.26,44.28,44.24,44.25,219929.0,43.5722,43.5919,43.5525,43.5624,219929.0
2025-03-26 15:40:00,44.26,44.27,44.23,44.27,179405.0,43.5722,43.582,43.5427,43.582,179405.0
2025-03-26 15:45:00,44.27,44.3,44.25,44.29,245360.0,43.582,43.6116,43.5624,43.6017,245360.0
2025-03-26 15:50:00,44.29,44.32,44.23,44.26,835872.0,43.6017,43.6313,43.5427,43.5722,835872.0
2025-03-26 15:55:00,44.26,44.28,44.14,44.19,1148005.0,43.5722,43.5919,43.4541,43.5033,1148005.0
2025-03-27 09:30:00,44.48,44.79,44.31,44.79,560088.0,43.7888,44.094,43.6214,44.094,560088.0
2025-03-27 09:35:00,44.79,44.9,44.72,44.86,292293.0,44.094,44.2023,44.0251,44.1629,292293.0
2025-03-27 09:40:00,44.86,44.97,44.79,44.93,398911.0,44.1629,44.2712,44.094,44.2318,398911.0
2025-03-27 09:45:00,44.93,45.04,44.91,44.93,602551.0,44.2318,44.3401,44.2121,44.2318,602551.0
2025-03-27 09:50:00,44.92,45.07,44.91,45.05,379348.0,44.2219,44.3696,44.2121,44.3499,379348.0
2025-03-27 09:55:00,45.06,45.17,45.04,45.14,376104.0,44.3598,44.4681,44.3401,44.4385,376104.0
2025-03-27 10:00:00,45.14,45.18,45.05,45.05,277699.0,44.4385,44.4779,44.3499,44.3499,277699.0
2025-03-27 10:05:00,45.08,45.14,45.05,45.14,196672.0,44.3795,44.4385,44.3499,44.4385,196672.0
2025-03-27 10:10:00,45.14,45.21,45.09,45.1,380090.0,44.4385,44.5074,44.3893,44.3992,380090.0
2025-03-27 10:15:00,45.09,45.1,45.01,45.02,477180.0,44.3893,44.3992,44.3105,44.3204,477180.0
2025-03-27 10:20:00,45.01,45.12,45.01,45.06,202602.0,44.3105,44.4188,44.3105,44.3598,202602.0
2025-03-27 10:25:00,45.05,45.09,45.01,45.03,141637.0,44.3499,44.3893,44.3105,44.3302,141637.0
2025-03-27 10:30:00,45.02,45.07,44.97,44.98,359233.0,44.3204,44.3696,44.2712,44.281,359233.0
2025-03-27 10:35:00,44.98,45.0,44.96,45.0,234327.0,44.281,44.3007,44.2613,44.3007,234327.0
2025-03-27 10:40:00,45.0,45.04,44.99,45.01,170569.0,44.3007,44.3401,44.2909,44.3105,170569.0
2025-03-27 10:45:00,45.01,45.03,44.98,45.0,178275.0,44.3105,44.3302,44.281,44.3007,178275.0
2025-03-27 10:50:00,45.0,45.01,44.98,44.98,225972.0,44.3007,44.3105,44.281,44.281,225972.0
2025-03-27 10:55:00,44.98,44.99,44.91,44.94,335034.0,44.281,44.2909,44.2121,44.2416,335034.0
2025-03-27 11:00:00,44.95,44.97,44.92,44.97,79315.0,44.2515,44.2712,44.2219,44.2712,79315.0
2025-03-27 11:05:00,44.96,45.0,44.93,45.0,156434.0,44.2613,44.3007,44.2318,44.3007,156434.0
2025-03-27 11:10:00,44.99,45.04,44.99,45.02,97576.0,44.2909,44.3401,44.2909,44.3204,97576.0
2025-03-27 11:15:00,45.02,45.09,44.98,45.05,136868.0,44.3204,44.3893,44.281,44.3499,136868.0
2025-03-27 11:20:00,45.05,45.08,45.03,45.07,88172.0,44.3499,44.3795,44.3302,44.3696,88172.0
2025-03-27 11:25:00,45.07,45.1,45.07,45.09,170205.0,44.3696,44.3992,44.3696,44.3893,170205.0
2025-03-27 11:30:00,45.09,45.14,45.08,45.1,124915.0,44.3893,44.4385,44.3795,44.3992,124915.0
2025-03-27 11:35:00,45.1,45.18,45.08,45.11,223847.0,44.3992,44.4779,44.3795,44.409,223847.0
2025-03-27 11:40:00,45.11,45.15,45.09,45.12,168956.0,44.409,44.4484,44.3893,44.4188,168956.0
2025-03-27 11:45:00,45.13,45.13,45.08,45.11,87052.0,44.4287,44.4287,44.3795,44.409,87052.0
2025-03-27 11:50:00,45.12,45.12,45.08,45.09,70618.0,44.4188,44.4188,44.3795,44.3893,70618.0
2025-03-27 11:55:00,45.09,45.11,45.08,45.1,109891.0,44.3893,44.409,44.3795,44.3992,109891.0
2025-03-27 12:00:00,45.09,45.11,45.05,45.07,370680.0,44.3893,44.409,44.3499,44.3696,370680.0
2025-03-27 12:05:00,45.07,45.09,45.05,45.07,88708.0,44.3696,44.3893,44.3499,44.3696,88708.0
2025-03-27 12:10:00,45.06,45.07,44.99,45.04,299416.0,44.3598,44.3696,44.2909,44.3401,299416.0
2025-03-27 12:15:00,45.03,45.04,44.99,44.99,139876.0,44.3302,44.3401,44.2909,44.2909,139876.0
2025-03-27 12:20:00,45.0,45.06,44.98,45.05,159916.0,44.3007,44.3598,44.281,44.3499,159916.0
2025-03-27 12:25:00,45.05,45.06,45.01,45.04,105136.0,44.3499,44.3598,44.3105,44.3401,105136.0
2025-03-27 12:30:00,45.04,45.04,44.98,44.98,72426.0,44.3401,44.3401,44.281,44.281,72426.0
2025-03-27 12:35:00,44.98,45.01,44.98,45.01,81467.0,44.281,44.3105,44.281,44.3105,81467.0
2025-03-27 12:40:00,45.01,45.05,45.0,45.05,91900.0,44.3105,44.3499,44.3007,44.3499,91900.0
2025-03-27 12:45:00,45.05,45.07,45.03,45.05,92476.0,44.3499,44.3696,44.3302,44.3499,92476.0
2025-03-27 12:50:00,45.05,45.06,45.03,45.05,58939.0,44.3499,44.3598,44.3302,44.3499,58939.0
2025-03-27 12:55:00,45.05,45.07,45.04,45.07,53650.0,44.3499,44.3696,44.3401,44.3696,53650.0
2025-03-27 13:00:00,45.07,45.13,45.06,45.13,255178.0,44.3696,44.4287,44.3598,44.4287,255178.0
2025-03-27 13:05:00,45.13,45.19,45.11,45.14,105400.0,44.4287,44.4878,44.409,44.4385,105400.0
2025-03-27 13:10:00,45.14,45.15,45.09,45.11,97446.0,44.4385,44.4484,44.3893,44.409,97446.0
2025-03-27 13:15:00,45.11,45.12,45.05,45.05,65812.0,44.409,44.4188,44.3499,44.3499,65812.0
2025-03-27 13:20:00,45.05,45.13,45.04,45.13,116012.0,44.3499,44.4287,44.3401,44.4287,116012.0
2025-03-27 13:25:00,45.13,45.18,45.12,45.18,161411.0,44.4287,44.4779,44.4188,44.4779,161411.0
2025-03-27 13:30:00,45.18,45.19,45.13,45.18,91332.0,44.4779,44.4878,44.4287,44.4779,91332.0
2025-03-27 13:35:00,45.18,45.2,45.17,45.19,118074.0,44.4779,44.4976,44.4681,44.4878,118074.0
2025-03-27 13:40:00,45.19,45.19,45.13,45.16,86170.0,44.4878,44.4878,44.4287,44.4582,86170.0
2025-03-27 13:45:00,45.16,45.16,45.11,45.12,95261.0,44.4582,44.4582,44.409,44.4188,95261.0
2025-03-27 13:50:00,45.11,45.14,45.09,45.14,225982.0,44.409,44.4385,44.3893,44.4385,225982.0
2025-03-27 13:55:00,45.14,45.16,45.13,45.15,126893.0,44.4385,44.4582,44.4287,44.4484,126893.0
2025-03-27 14:00:00,45.15,45.18,45.14,45.15,96446.0,44.4484,44.4779,44.4385,44.4484,96446.0
2025-03-27 14:05:00,45.15,45.18,45.14,45.18,106912.0,44.4484,44.4779,44.4385,44.4779,106912.0
2025-03-27 14:10:00,45.17,45.22,45.17,45.22,113697.0,44.4681,44.5173,44.4681,44.5173,113697.0
2025-03-27 14:15:00,45.21,45.23,45.2,45.22,81381.0,44.5074,44.5271,44.4976,44.5173,81381.0
2025-03-27 14:20:00,45.22,45.23,45.21,45.23,132343.0,44.5173,44.5271,44.5074,44.5271,132343.0
2025-03-27 14:25:00,45.23,45.25,45.22,45.24,164431.0,44.5271,44.5468,44.5173,44.537,164431.0
2025-03-27 14:30:00,45.24,45.24,45.1,45.11,124864.0,44.537,44.537,44.3992,44.409,124864.0
2025-03-27 14:35:00,45.1,45.14,45.05,45.09,126584.0,44.3992,44.4385,44.3499,44.3893,126584.0
2025-03-27 14:40:00,45.09,45.09,45.0,45.01,85487.0,44.3893,44.3893,44.3007,44.3105,85487.0
2025-03-27 14:45:00,45.01,45.07,44.97,45.02,142230.0,44.3105,44.3696,44.2712,44.3204,142230.0
2025-03-27 14:50:00,45.02,45.03,44.96,45.01,97819.0,44.3204,44.3302,44.2613,44.3105,97819.0
2025-03-27 14:55:00,45.0,45.02,44.95,44.96,59058.0,44.3007,44.3204,44.2515,44.2613,59058.0
2025-03-27 15:00:00,44.96,44.99,44.92,44.98,96393.0,44.2613,44.2909,44.2219,44.281,96393.0
2025-03-27 15:05:00,44.98,45.0,44.96,44.99,48889.0,44.281,44.3007,44.2613,44.2909,48889.0
2025-03-27 15:10:00,44.99,45.03,44.95,45.01,229106.0,44.2909,44.3302,44.2515,44.3105,229106.0
2025-03-27 15:15:00,45.01,45.07,45.0,45.04,172347.0,44.3105,44.3696,44.3007,44.3401,172347.0
2025-03-27 15:20:00,45.04,45.04,45.01,45.04,92361.0,44.3401,44.3401,44.3105,44.3401,92361.0
2025-03-27 15:25:00,45.04,45.04,44.99,45.02,161346.0,44.3401,44.3401,44.2909,44.3204,161346.0
2025-03-27 15:30:00,45.02,45.04,45.0,45.04,158511.0,44.3204,44.3401,44.3007,44.3401,158511.0
2025-03-27 15:35:00,45.03,45.04,45.0,45.01,138096.0,44.3302,44.3401,44.3007,44.3105,138096.0
2025-03-27 15:40:00,45.0,45.05,44.99,45.03,273917.0,44.3007,44.3499,44.2909,44.3302,273917.0
2025-03-27 15:45:00,45.03,45.06,45.0,45.01,229736.0,44.3302,44.3598,44.3007,44.3105,229736.0
2025-03-27 15:50:00,45.01,45.01,44.99,45.0,588564.0,44.3105,44.3105,44.2909,44.3007,588564.0
2025-03-27 15:55:00,45.0,45.02,44.95,44.97,1140037.0,44.3007,44.3204,44.2515,44.2712,1140037.0
2025-03-28 09:30:00,45.13,45.34,45.06,45.16,690330.0,44.4287,44.6354,44.3598,44.4582,690330.0
2025-03-28 09:35:00,45.16,45.18,45.0,45.05,193899.0,44.4582,44.4779,44.3007,44.3499,193899.0
2025-03-28 09:40:00,45.06,45.12,44.95,45.09,315612.0,44.3598,44.4188,44.2515,44.3893,315612.0
2025-03-28 09:45:00,45.09,45.13,44.97,45.01,130947.0,44.3893,44.4287,44.2712,44.3105,130947.0
2025-03-28 09:50:00,45.02,45.15,45.01,45.14,212588.0,44.3204,44.4484,44.3105,44.4385,212588.0
2025-03-28 09:55:00,45.14,45.14,44.99,45.01,158733.0,44.4385,44.4385,44.2909,44.3105,158733.0
2025-03-28 10:00:00,45.01,45.05,44.88,45.03,240321.0,44.3105,44.3499,44.1826,44.3302,240321.0
2025-03-28 10:05:00,45.03,45.14,44.99,45.09,228900.0,44.3302,44.4385,44.2909,44.3893,228900.0
2025-03-28 10:10:00,45.1,45.16,45.07,45.13,205842.0,44.3992,44.4582,44.3696,44.4287,205842.0
2025-03-28 10:15:00,45.13,45.14,45.01,45.01,300062.0,44.4287,44.4385,44.3105,44.3105,300062.0
2025-03-28 10:20:00,45.02,45.02,44.97,45.0,118587.0,44.3204,44.3204,44.2712,44.3007,118587.0
2025-03-28 10:25:00,45.0,45.1,44.97,45.09,162458.0,44.3007,44.3992,44.2712,44.3893,162458.0
2025-03-28 10:30:00,45.1,45.13,45.05,45.08,141219.0,44.3992,44.4287,44.3499,44.3795,141219.0
2025-03-28 10:35:00,45.08,45.1,45.01,45.03,130273.0,44.3795,44.3992,44.3105,44.3302,130273.0
2025-03-28 10:40:00,45.03,45.07,44.93,44.97,195226.0,44.3302,44.3696,44.2318,44.2712,195226.0
2025-03-28 10:45:00,44.97,45.02,44.91,45.0,131580.0,44.2712,44.3204,44.2121,44.3007,131580.0
2025-03-28 10:50:00,45.0,45.02,44.96,44.99,96167.0,44.3007,44.3204,44.2613,44.2909,96167.0
2025-03-28 10:55:00,45.0,45.04,44.99,45.02,133022.0,44.3007,44.3401,44.2909,44.3204,133022.0
2025-03-28 11:00:00,45.02,45.06,45.01,45.04,118747.0,44.3204,44.3598,44.3105,44.3401,118747.0
2025-03-28 11:05:00,45.04,45.08,45.01,45.02,110955.0,44.3401,44.3795,44.3105,44.3204,110955.0
2025-03-28 11:10:00,45.02,45.03,44.98,44.98,134047.0,44.3204,44.3302,44.281,44.281,134047.0
2025-03-28 11:15:00,44.98,45.03,44.98,45.01,112847.0,44.281,44.3302,44.281,44.3105,112847.0
2025-03-28 11:20:00,45.0,45.04,45.0,45.01,389023.0,44.3007,44.3401,44.3007,44.3105,389023.0
2025-03-28 11:25:00,45.01,45.02,44.99,45.01,328220.0,44.3105,44.3204,44.2909,44.3105,328220.0
2025-03-28 11:30:00,45.01,45.02,45.0,45.02,154068.0,44.3105,44.3204,44.3007,44.3204,154068.0
2025-03-28 11:35:00,45.02,45.02,45.0,45.01,104619.0,44.3204,44.3204,44.3007,44.3105,104619.0
2025-03-28 11:40:00,45.0,45.02,45.0,45.01,326186.0,44.3007,44.3204,44.3007,44.3105,326186.0
2025-03-28 11:45:00,45.01,45.02,44.97,45.0,110215.0,44.3105,44.3204,44.2712,44.3007,110215.0
2025-03-28 11:50:00,45.0,45.01,44.95,44.96,73515.0,44.3007,44.3105,44.2515,44.2613,73515.0
2025-03-28 11:55:00,44.95,45.01,44.95,45.01,101354.0,44.2515,44.3105,44.2515,44.3105,101354.0
2025-03-28 12:00:00,45.0,45.01,44.98,45.0,66650.0,44.3007,44.3105,44.281,44.3007,66650.0
2025-03-28 12:05:00,45.0,45.02,44.99,45.01,116940.0,44.3007,44.3204,44.2909,44.3105,116940.0
2025-03-28 12:10:00,45.01,45.03,44.99,45.02,82836.0,44.3105,44.3302,44.2909,44.3204,82836.0
2025-03-28 12:15:00,45.02,45.09,45.0,45.09,112878.0,44.3204,44.3893,44.3007,44.3893,112878.0
2025-03-28 12:20:00,45.09,45.11,45.06,45.09,152643.0,44.3893,44.409,44.3598,44.3893,152643.0
2025-03-28 12:25:00,45.09,45.14,45.08,45.09,121319.0,44.3893,44.4385,44.3795,44.3893,121319.0
2025-03-28 12:30:00,45.09,45.11,45.08,45.09,93251.0,44.3893,44.409,44.3795,44.3893,93251.0
2025-03-28 12:35:00,45.09,45.12,45.07,45.07,106499.0,44.3893,44.4188,44.3696,44.3696,106499.0
2025-03-28 12:40:00,45.06,45.12,45.06,45.11,93221.0,44.3598,44.4188,44.3598,44.409,93221.0
2025-03-28 12:45:00,45.12,45.13,45.1,45.13,100649.0,44.4188,44.4287,44.3992,44.4287,100649.0
2025-03-28 12:50:00,45.13,45.18,45.12,45.16,116609.0,44.4287,44.4779,44.4188,44.4582,116609.0
2025-03-28 12:55:00,45.16,45.16,45.07,45.13,151423.0,44.4582,44.4582,44.3696,44.4287,151423.0
2025-03-28 13:00:00,45.13,45.19,45.12,45.16,191779.0,44.4287,44.4878,44.4188,44.4582,191779.0
2025-03-28 13:05:00,45.16,45.17,45.13,45.16,115313.0,44.4582,44.4681,44.4287,44.4582,115313.0
2025-03-28 13:10:00,45.16,45.21,45.15,45.16,139739.0,44.4582,44.5074,44.4484,44.4582,139739.0
2025-03-28 13:15:00,45.16,45.17,45.08,45.08,170897.0,44.4582,44.4681,44.3795,44.3795,170897.0
2025-03-28 13:20:00,45.08,45.1,45.05,45.05,80854.0,44.3795,44.3992,44.3499,44.3499,80854.0
2025-03-28 13:25:00,45.05,45.09,45.03,45.09,98957.0,44.3499,44.3893,44.3302,44.3893,98957.0
2025-03-28 13:30:00,45.09,45.1,45.06,45.08,104399.0,44.3893,44.3992,44.3598,44.3795,104399.0
2025-03-28 13:35:00,45.08,45.1,45.05,45.05,96828.0,44.3795,44.3992,44.3499,44.3499,96828.0
2025-03-28 13:40:00,45.06,45.07,45.03,45.04,159715.0,44.3598,44.3696,44.3302,44.3401,159715.0
2025-03-28 13:45:00,45.04,45.06,45.01,45.05,94662.0,44.3401,44.3598,44.3105,44.3499,94662.0
2025-03-28 13:50:00,45.05,45.05,45.01,45.02,91796.0,44.3499,44.3499,44.3105,44.3204,91796.0
2025-03-28 13:55:00,45.02,45.03,45.0,45.02,85937.0,44.3204,44.3302,44.3007,44.3204,85937.0
2025-03-28 14:00:00,45.01,45.03,45.01,45.03,81655.0,44.3105,44.3302,44.3105,44.3302,81655.0
2025-03-28 14:05:00,45.03,45.03,44.92,44.96,180944.0,44.3302,44.3302,44.2219,44.2613,180944.0
2025-03-28 14:10:00,44.96,44.97,44.89,44.97,145808.0,44.2613,44.2712,44.1924,44.2712,145808.0
2025-03-28 14:15:00,44.96,44.99,44.94,44.97,105859.0,44.2613,44.2909,44.2416,44.2712,105859.0
2025-03-28 14:20:00,44.97,44.98,44.93,44.95,139385.0,44.2712,44.281,44.2318,44.2515,139385.0
2025-03-28 14:25:00,44.94,44.98,44.93,44.98,97443.0,44.2416,44.281,44.2318,44.281,97443.0
2025-03-28 14:30:00,44.98,45.0,44.91,45.0,215562.0,44.281,44.3007,44.2121,44.3007,215562.0
2025-03-28 14:35:00,44.99,45.0,44.94,44.97,106373.0,44.2909,44.3007,44.2416,44.2712,106373.0
2025-03-28 14:40:00,44.98,45.01,44.96,45.01,117016.0,44.281,44.3105,44.2613,44.3105,117016.0
2025-03-28 14:45:00,45.01,45.07,45.0,45.05,183616.0,44.3105,44.3696,44.3007,44.3499,183616.0
2025-03-28 14:50:00,45.05,45.07,45.04,45.05,212376.0,44.3499,44.3696,44.3401,44.3499,212376.0
2025-03-28 14:55:00,45.06,45.11,45.05,45.11,157245.0,44.3598,44.409,44.3499,44.409,157245.0
2025-03-28 15:00:00,45.11,45.15,45.1,45.14,142887.0,44.409,44.4484,44.3992,44.4385,142887.0
2025-03-28 15:05:00,45.14,45.15,45.1,45.12,187944.0,44.4385,44.4484,44.3992,44.4188,187944.0
2025-03-28 15:10:00,45.12,45.16,45.12,45.14,193304.0,44.4188,44.4582,44.4188,44.4385,193304.0
2025-03-28 15:15:00,45.14,45.15,45.06,45.07,182033.0,44.4385,44.4484,44.3598,44.3696,182033.0
2025-03-28 15:20:00,45.07,45.09,45.05,45.08,195181.0,44.3696,44.3893,44.3499,44.3795,195181.0
2025-03-28 15:25:00,45.08,45.09,45.02,45.05,159036.0,44.3795,44.3893,44.3204,44.3499,159036.0
2025-03-28 15:30:00,45.05,45.1,45.02,45.1,240518.0,44.3499,44.3992,44.3204,44.3992,240518.0
2025-03-28 15:35:00,45.1,45.14,45.1,45.12,265879.0,44.3992,44.4385,44.3992,44.4188,265879.0
2025-03-28 15:40:00,45.12,45.15,45.08,45.09,251852.0,44.4188,44.4484,44.3795,44.3893,251852.0
2025-03-28 15:45:00,45.09,45.12,45.06,45.08,277180.0,44.3893,44.4188,44.3598,44.3795,277180.0
2025-03-28 15:50:00,45.08,45.08,44.97,44.98,493431.0,44.3795,44.3795,44.2712,44.281,493431.0
2025-03-28 15:55:00,44.97,45.06,44.92,44.94,1225330.0,44.2712,44.3598,44.2219,44.2416,1225330.0
2025-03-31 09:30:00,45.3,45.74,45.27,45.7,990310.0,44.596,45.0292,44.5665,44.9898,990310.0
2025-03-31 09:35:00,45.69,45.69,45.36,45.55,382702.0,44.98,44.98,44.6551,44.8422,382702.0
2025-03-31 09:40:00,45.55,45.78,45.53,45.72,409281.0,44.8422,45.0686,44.8225,45.0095,409281.0
2025-03-31 09:45:00,45.72,45.73,45.55,45.66,716419.0,45.0095,45.0194,44.8422,44.9504,716419.0
2025-03-31 09:50:00,45.66,45.73,45.57,45.63,245002.0,44.9504,45.0194,44.8618,44.9209,245002.0
2025-03-31 09:55:00,45.63,45.71,45.62,45.69,249130.0,44.9209,44.9997,44.9111,44.98,249130.0
2025-03-31 10:00:00,45.69,45.71,45.49,45.54,282771.0,44.98,44.9997,44.7831,44.8323,282771.0
2025-03-31 10:05:00,45.54,45.57,45.37,45.41,286306.0,44.8323,44.8618,44.665,44.7043,286306.0
2025-03-31 10:10:00,45.41,45.43,45.29,45.3,175509.0,44.7043,44.724,44.5862,44.596,175509.0
2025-03-31 10:15:00,45.3,45.55,45.3,45.52,244308.0,44.596,44.8422,44.596,44.8126,244308.0
2025-03-31 10:20:00,45.53,45.68,45.48,45.65,212497.0,44.8225,44.9701,44.7732,44.9406,212497.0
2025-03-31 10:25:00,45.65,45.8,45.64,45.76,291771.0,44.9406,45.0883,44.9308,45.0489,291771.0
2025-03-31 10:30:00,45.76,45.79,45.66,45.68,239336.0,45.0489,45.0784,44.9504,44.9701,239336.0
2025-03-31 10:35:00,45.67,45.74,45.67,45.7,133204.0,44.9603,45.0292,44.9603,44.9898,133204.0
2025-03-31 10:40:00,45.71,45.73,45.62,45.72,158119.0,44.9997,45.0194,44.9111,45.0095,158119.0
2025-03-31 10:45:00,45.72,45.75,45.69,45.7,121663.0,45.0095,45.0391,44.98,44.9898,121663.0
2025-03-31 10:50:00,45.7,45.7,45.56,45.6,147042.0,44.9898,44.9898,44.852,44.8914,147042.0
2025-03-31 10:55:00,45.61,45.63,45.53,45.63,114142.0,44.9012,44.9209,44.8225,44.9209,114142.0
2025-03-31 11:00:00,45.63,45.63,45.57,45.57,71764.0,44.9209,44.9209,44.8618,44.8618,71764.0
2025-03-31 11:05:00,45.58,45.59,45.53,45.59,115532.0,44.8717,44.8815,44.8225,44.8815,115532.0
2025-03-31 11:10:00,45.59,45.63,45.58,45.61,141419.0,44.8815,44.9209,44.8717,44.9012,141419.0
2025-03-31 11:15:00,45.61,45.64,45.56,45.57,113334.0,44.9012,44.9308,44.852,44.8618,113334.0
2025-03-31 11:20:00,45.57,45.59,45.48,45.48,115239.0,44.8618,44.8815,44.7732,44.7732,115239.0
2025-03-31 11:25:00,45.48,45.49,45.42,45.45,101146.0,44.7732,44.7831,44.7142,44.7437,101146.0
2025-03-31 11:30:00,45.45,45.46,45.35,45.37,136521.0,44.7437,44.7536,44.6453,44.665,136521.0
2025-03-31 11:35:00,45.37,45.42,45.34,45.38,109750.0,44.665,44.7142,44.6354,44.6748,109750.0
2025-03-31 11:40:00,45.38,45.39,45.33,45.34,89307.0,44.6748,44.6846,44.6256,44.6354,89307.0
2025-03-31 11:45:00,45.33,45.38,45.32,45.37,109576.0,44.6256,44.6748,44.6157,44.665,109576.0
2025-03-31 11:50:00,45.36,45.38,45.3,45.34,73942.0,44.6551,44.6748,44.596,44.6354,73942.0
2025-03-31 11:55:00,45.34,45.37,45.33,45.36,67139.0,44.6354,44.665,44.6256,44.6551,67139.0
2025-03-31 12:00:00,45.36,45.4,45.35,45.4,80685.0,44.6551,44.6945,44.6453,44.6945,80685.0
2025-03-31 12:05:00,45.4,45.43,45.36,45.37,93427.0,44.6945,44.724,44.6551,44.665,93427.0
2025-03-31 12:10:00,45.37,45.41,45.34,45.4,59752.0,44.665,44.7043,44.6354,44.6945,59752.0
2025-03-31 12:15:00,45.4,45.41,45.37,45.38,114238.0,44.6945,44.7043,44.665,44.6748,114238.0
2025-03-31 12:20:00,45.38,45.39,45.34,45.34,92576.0,44.6748,44.6846,44.6354,44.6354,92576.0
2025-03-31 12:25:00,45.34,45.36,45.26,45.28,114815.0,44.6354,44.6551,44.5567,44.5764,114815.0
2025-03-31 12:30:00,45.29,45.3,45.24,45.27,75165.0,44.5862,44.596,44.537,44.5665,75165.0
2025-03-31 12:35:00,45.27,45.27,45.23,45.25,78611.0,44.5665,44.5665,44.5271,44.5468,78611.0
2025-03-31 12:40:00,45.25,45.25,45.18,45.19,90730.0,44.5468,44.5468,44.4779,44.4878,90730.0
2025-03-31 12:45:00,45.19,45.3,45.18,45.29,122293.0,44.4878,44.596,44.4779,44.5862,122293.0
2025-03-31 12:50:00,45.29,45.31,45.26,45.3,78739.0,44.5862,44.6059,44.5567,44.596,78739.0
2025-03-31 12:55:00,45.3,45.3,45.25,45.28,76682.0,44.596,44.596,44.5468,44.5764,76682.0
2025-03-31 13:00:00,45.28,45.29,45.22,45.23,69428.0,44.5764,44.5862,44.5173,44.5271,69428.0
2025-03-31 13:05:00,45.23,45.25,45.21,45.25,67048.0,44.5271,44.5468,44.5074,44.5468,67048.0
2025-03-31 13:10:00,45.25,45.25,45.22,45.23,79392.0,44.5468,44.5468,44.5173,44.5271,79392.0
2025-03-31 13:15:00,45.23,45.25,45.21,45.22,77584.0,44.5271,44.5468,44.5074,44.5173,77584.0
2025-03-31 13:20:00,45.22,45.22,45.15,45.17,87797.0,44.5173,44.5173,44.4484,44.4681,87797.0
2025-03-31 13:25:00,45.17,45.21,45.16,45.2,53767.0,44.4681,44.5074,44.4582,44.4976,53767.0
2025-03-31 13:30:00,45.2,45.24,45.18,45.24,85798.0,44.4976,44.537,44.4779,44.537,85798.0
2025-03-31 13:35:00,45.23,45.24,45.21,45.23,87765.0,44.5271,44.537,44.5074,44.5271,87765.0
2025-03-31 13:40:00,45.23,45.23,45.15,45.16,48042.0,44.5271,44.5271,44.4484,44.4582,48042.0
2025-03-31 13:45:00,45.15,45.18,45.13,45.15,104088.0,44.4484,44.4779,44.4287,44.4484,104088.0
2025-03-31 13:50:00,45.16,45.2,45.14,45.2,84692.0,44.4582,44.4976,44.4385,44.4976,84692.0
2025-03-31 13:55:00,45.2,45.2,45.15,45.16,75324.0,44.4976,44.4976,44.4484,44.4582,75324.0
2025-03-31 14:00:00,45.16,45.27,45.15,45.22,124701.0,44.4582,44.5665,44.4484,44.5173,124701.0
2025-03-31 14:05:00,45.21,45.28,45.21,45.28,73671.0,44.5074,44.5764,44.5074,44.5764,73671.0
2025-03-31 14:10:00,45.28,45.29,45.24,45.28,84273.0,44.5764,44.5862,44.537,44.5764,84273.0
2025-03-31 14:15:00,45.28,45.31,45.26,45.27,67429.0,44.5764,44.6059,44.5567,44.5665,67429.0
2025-03-31 14:20:00,45.27,45.28,45.24,45.26,59126.0,44.5665,44.5764,44.537,44.5567,59126.0
2025-03-31 14:25:00,45.26,45.32,45.25,45.32,86895.0,44.5567,44.6157,44.5468,44.6157,86895.0
2025-03-31 14:30:00,45.32,45.34,45.27,45.27,131162.0,44.6157,44.6354,44.5665,44.5665,131162.0
2025-03-31 14:35:00,45.28,45.3,45.24,45.24,57954.0,44.5764,44.596,44.537,44.537,57954.0
2025-03-31 14:40:00,45.25,45.26,45.23,45.23,77276.0,44.5468,44.5567,44.5271,44.5271,77276.0
2025-03-31 14:45:00,45.24,45.25,45.21,45.22,83357.0,44.537,44.5468,44.5074,44.5173,83357.0
2025-03-31 14:50:00,45.22,45.28,45.22,45.27,121255.0,44.5173,44.5764,44.5173,44.5665,121255.0
2025-03-31 14:55:00,45.27,45.29,45.23,45.23,84089.0,44.5665,44.5862,44.5271,44.5271,84089.0
2025-03-31 15:00:00,45.24,45.32,45.23,45.3,138568.0,44.537,44.6157,44.5271,44.596,138568.0
2025-03-31 15:05:00,45.3,45.35,45.3,45.3,137734.0,44.596,44.6453,44.596,44.596,137734.0
2025-03-31 15:10:00,45.3,45.34,45.26,45.34,184060.0,44.596,44.6354,44.5567,44.6354,184060.0
2025-03-31 15:15:00,45.34,45.36,45.33,45.35,167818.0,44.6354,44.6551,44.6256,44.6453,167818.0
2025-03-31 15:20:00,45.36,45.42,45.35,45.41,170682.0,44.6551,44.7142,44.6453,44.7043,170682.0
2025-03-31 15:25:00,45.41,45.42,45.36,45.37,158817.0,44.7043,44.7142,44.6551,44.665,158817.0
2025-03-31 15:30:00,45.38,45.41,45.36,45.38,169037.0,44.6748,44.7043,44.6551,44.6748,169037.0
2025-03-31 15:35:00,45.39,45.46,45.38,45.4,313870.0,44.6846,44.7536,44.6748,44.6945,313870.0
2025-03-31 15:40:00,45.4,45.49,45.39,45.47,256918.0,44.6945,44.7831,44.6846,44.7634,256918.0
2025-03-31 15:45:00,45.47,45.52,45.44,45.51,330592.0,44.7634,44.8126,44.7339,44.8028,330592.0
2025-03-31 15:50:00,45.51,45.52,45.31,45.4,760937.0,44.8028,44.8126,44.6059,44.6945,760937.0
2025-03-31 15:55:00,45.39,45.43,45.32,45.37,1444528.0,44.6846,44.724,44.6157,44.665,1444528.0
2025-04-01 09:30:00,45.49,45.6,45.26,45.5,474785.0,44.7831,44.8914,44.5567,44.7929,474785.0
2025-04-01 09:35:00,45.51,45.59,45.43,45.46,236984.0,44.8028,44.8815,44.724,44.7536,236984.0
2025-04-01 09:40:00,45.46,45.46,45.14,45.24,268870.0,44.7536,44.7536,44.4385,44.537,268870.0
2025-04-01 09:45:00,45.23,45.23,45.12,45.14,187704.0,44.5271,44.5271,44.4188,44.4385,187704.0
2025-04-01 09:50:00,45.14,45.24,45.12,45.22,152748.0,44.4385,44.537,44.4188,44.5173,152748.0
2025-04-01 09:55:00,45.21,45.28,45.14,45.15,181002.0,44.5074,44.5764,44.4385,44.4484,181002.0
2025-04-01 10:00:00,45.16,45.3,45.14,45.27,190670.0,44.4582,44.596,44.4385,44.5665,190670.0
2025-04-01 10:05:00,45.28,45.3,45.21,45.23,196385.0,44.5764,44.596,44.5074,44.5271,196385.0
2025-04-01 10:10:00,45.23,45.35,45.16,45.34,212484.0,44.5271,44.6453,44.4582,44.6354,212484.0
2025-04-01 10:15:00,45.34,45.39,45.3,45.36,156811.0,44.6354,44.6846,44.596,44.6551,156811.0
2025-04-01 10:20:00,45.35,45.39,45.32,45.34,111010.0,44.6453,44.6846,44.6157,44.6354,111010.0
2025-04-01 10:25:00,45.34,45.35,45.21,45.21,100728.0,44.6354,44.6453,44.5074,44.5074,100728.0
2025-04-01 10:30:00,45.21,45.25,45.18,45.23,102344.0,44.5074,44.5468,44.4779,44.5271,102344.0
2025-04-01 10:35:00,45.23,45.24,45.17,45.21,91499.0,44.5271,44.537,44.4681,44.5074,91499.0
2025-04-01 10:40:00,45.22,45.25,45.21,45.23,69964.0,44.5173,44.5468,44.5074,44.5271,69964.0
2025-04-01 10:45:00,45.23,45.28,45.21,45.28,85850.0,44.5271,44.5764,44.5074,44.5764,85850.0
2025-04-01 10:50:00,45.28,45.29,45.23,45.26,137570.0,44.5764,44.5862,44.5271,44.5567,137570.0
2025-04-01 10:55:00,45.26,45.32,45.25,45.3,75845.0,44.5567,44.6157,44.5468,44.596,75845.0
2025-04-01 11:00:00,45.3,45.38,45.28,45.36,194155.0,44.596,44.6748,44.5764,44.6551,194155.0
2025-04-01 11:05:00,45.36,45.39,45.34,45.39,51496.0,44.6551,44.6846,44.6354,44.6846,51496.0
2025-04-01 11:10:00,45.39,45.42,45.37,45.39,59869.0,44.6846,44.7142,44.665,44.6846,59869.0
2025-04-01 11:15:00,45.39,45.45,45.36,45.38,87946.0,44.6846,44.7437,44.6551,44.6748,87946.0
2025-04-01 11:20:00,45.37,45.4,45.33,45.38,87726.0,44.665,44.6945,44.6256,44.6748,87726.0
2025-04-01 11:25:00,45.38,45.44,45.37,45.37,126419.0,44.6748,44.7339,44.665,44.665,126419.0
2025-04-01 11:30:00,45.38,45.43,45.36,45.4,127962.0,44.6748,44.724,44.6551,44.6945,127962.0
2025-04-01 11:35:00,45.39,45.42,45.38,45.41,58172.0,44.6846,44.7142,44.6748,44.7043,58172.0
2025-04-01 11:40:00,45.41,45.42,45.37,45.39,67412.0,44.7043,44.7142,44.665,44.6846,67412.0
2025-04-01 11:45:00,45.39,45.45,45.37,45.41,105734.0,44.6846,44.7437,44.665,44.7043,105734.0
2025-04-01 11:50:00,45.41,45.44,45.4,45.4,60586.0,44.7043,44.7339,44.6945,44.6945,60586.0
2025-04-01 11:55:00,45.4,45.43,45.38,45.41,52767.0,44.6945,44.724,44.6748,44.7043,52767.0
2025-04-01 12:00:00,45.42,45.5,45.41,45.49,95979.0,44.7142,44.7929,44.7043,44.7831,95979.0
2025-04-01 12:05:00,45.5,45.51,45.46,45.47,70220.0,44.7929,44.8028,44.7536,44.7634,70220.0
2025-04-01 12:10:00,45.47,45.51,45.44,45.48,98449.0,44.7634,44.8028,44.7339,44.7732,98449.0
2025-04-01 12:15:00,45.48,45.52,45.47,45.48,54938.0,44.7732,44.8126,44.7634,44.7732,54938.0
2025-04-01 12:20:00,45.48,45.52,45.47,45.5,94439.0,44.7732,44.8126,44.7634,44.7929,94439.0
2025-04-01 12:25:00,45.5,45.5,45.42,45.43,59970.0,44.7929,44.7929,44.7142,44.724,59970.0
2025-04-01 12:30:00,45.42,45.44,45.39,45.4,75337.0,44.7142,44.7339,44.6846,44.6945,75337.0
2025-04-01 12:35:00,45.39,45.43,45.38,45.43,93885.0,44.6846,44.724,44.6748,44.724,93885.0
2025-04-01 12:40:00,45.44,45.5,45.43,45.49,101045.0,44.7339,44.7929,44.724,44.7831,101045.0
2025-04-01 12:45:00,45.48,45.49,45.42,45.44,44509.0,44.7732,44.7831,44.7142,44.7339,44509.0
2025-04-01 12:50:00,45.44,45.49,45.43,45.44,86900.0,44.7339,44.7831,44.724,44.7339,86900.0
2025-04-01 12:55:00,45.45,45.47,45.43,45.43,52080.0,44.7437,44.7634,44.724,44.724,52080.0
2025-04-01 13:00:00,45.44,45.45,45.35,45.38,79266.0,44.7339,44.7437,44.6453,44.6748,79266.0
2025-04-01 13:05:00,45.39,45.41,45.36,45.38,68806.0,44.6846,44.7043,44.6551,44.6748,68806.0
2025-04-01 13:10:00,45.38,45.4,45.36,45.37,44808.0,44.6748,44.6945,44.6551,44.665,44808.0
2025-04-01 13:15:00,45.37,45.39,45.36,45.36,63662.0,44.665,44.6846,44.6551,44.6551,63662.0
2025-04-01 13:20:00,45.36,45.37,45.32,45.33,55576.0,44.6551,44.665,44.6157,44.6256,55576.0
2025-04-01 13:25:00,45.33,45.33,45.28,45.3,81766.0,44.6256,44.6256,44.5764,44.596,81766.0
2025-04-01 13:30:00,45.3,45.31,45.28,45.29,113914.0,44.596,44.6059,44.5764,44.5862,113914.0
2025-04-01 13:35:00,45.29,45.29,45.24,45.25,44752.0,44.5862,44.5862,44.537,44.5468,44752.0
2025-04-01 13:40:00,45.26,45.27,45.25,45.26,40067.0,44.5567,44.5665,44.5468,44.5567,40067.0
2025-04-01 13:45:00,45.27,45.27,45.24,45.26,74796.0,44.5665,44.5665,44.537,44.5567,74796.0
2025-04-01 13:50:00,45.26,45.29,45.23,45.29,142973.0,44.5567,44.5862,44.5271,44.5862,142973.0
2025-04-01 13:55:00,45.29,45.32,45.28,45.29,63420.0,44.5862,44.6157,44.5764,44.5862,63420.0
2025-04-01 14:00:00,45.29,45.32,45.27,45.3,116552.0,44.5862,44.6157,44.5665,44.596,116552.0
2025-04-01 14:05:00,45.3,45.35,45.29,45.34,65275.0,44.596,44.6453,44.5862,44.6354,65275.0
2025-04-01 14:10:00,45.34,45.4,45.33,45.33,96867.0,44.6354,44.6945,44.6256,44.6256,96867.0
2025-04-01 14:15:00,45.33,45.39,45.33,45.39,89657.0,44.6256,44.6846,44.6256,44.6846,89657.0
2025-04-01 14:20:00,45.39,45.42,45.37,45.4,89238.0,44.6846,44.7142,44.665,44.6945,89238.0
2025-04-01 14:25:00,45.41,45.42,45.38,45.39,99965.0,44.7043,44.7142,44.6748,44.6846,99965.0
2025-04-01 14:30:00,45.38,45.39,45.3,45.31,149429.0,44.6748,44.6846,44.596,44.6059,149429.0
2025-04-01 14:35:00,45.31,45.33,45.25,45.29,199123.0,44.6059,44.6256,44.5468,44.5862,199123.0
2025-04-01 14:40:00,45.29,45.32,45.28,45.29,109800.0,44.5862,44.6157,44.5764,44.5862,109800.0
2025-04-01 14:45:00,45.29,45.31,45.27,45.28,78871.0,44.5862,44.6059,44.5665,44.5764,78871.0
2025-04-01 14:50:00,45.28,45.28,45.23,45.23,193158.0,44.5764,44.5764,44.5271,44.5271,193158.0
2025-04-01 14:55:00,45.24,45.31,45.23,45.29,113242.0,44.537,44.6059,44.5271,44.5862,113242.0
2025-04-01 15:00:00,45.29,45.29,45.26,45.29,70636.0,44.5862,44.5862,44.5567,44.5862,70636.0
2025-04-01 15:05:00,45.29,45.3,45.27,45.28,93769.0,44.5862,44.596,44.5665,44.5764,93769.0
2025-04-01 15:10:00,45.28,45.32,45.27,45.32,90161.0,44.5764,44.6157,44.5665,44.6157,90161.0
2025-04-01 15:15:00,45.32,45.34,45.28,45.3,92484.0,44.6157,44.6354,44.5764,44.596,92484.0
2025-04-01 15:20:00,45.3,45.36,45.29,45.34,91102.0,44.596,44.6551,44.5862,44.6354,91102.0
2025-04-01 15:25:00,45.33,45.36,45.32,45.34,92108.0,44.6256,44.6551,44.6157,44.6354,92108.0
2025-04-01 15:30:00,45.34,45.37,45.32,45.34,118084.0,44.6354,44.665,44.6157,44.6354,118084.0
2025-04-01 15:35:00,45.33,45.4,45.3,45.37,154791.0,44.6256,44.6945,44.596,44.665,154791.0
2025-04-01 15:40:00,45.37,45.42,45.36,45.4,131107.0,44.665,44.7142,44.6551,44.6945,131107.0
2025-04-01 15:45:00,45.41,45.43,45.36,45.43,253922.0,44.7043,44.724,44.6551,44.724,253922.0
2025-04-01 15:50:00,45.42,45.45,45.35,45.36,398474.0,44.7142,44.7437,44.6453,44.6551,398474.0
2025-04-01 15:55:00,45.36,45.43,45.33,45.37,802909.0,44.6551,44.724,44.6256,44.665,802909.0
2025-04-02 09:30:00,45.37,45.54,45.12,45.14,615156.0,44.665,44.8323,44.4188,44.4385,615156.0
2025-04-02 09:35:00,45.14,45.14,44.97,45.07,240337.0,44.4385,44.4385,44.2712,44.3696,240337.0
2025-04-02 09:40:00,45.07,45.15,45.01,45.07,223300.0,44.3696,44.4484,44.3105,44.3696,223300.0
2025-04-02 09:45:00,45.06,45.09,44.98,44.99,238903.0,44.3598,44.3893,44.281,44.2909,238903.0
2025-04-02 09:50:00,45.0,45.05,44.89,45.04,222148.0,44.3007,44.3499,44.1924,44.3401,222148.0
2025-04-02 09:55:00,45.02,45.13,44.98,45.12,89782.0,44.3204,44.4287,44.281,44.4188,89782.0
2025-04-02 10:00:00,45.13,45.15,45.0,45.08,155989.0,44.4287,44.4484,44.3007,44.3795,155989.0
2025-04-02 10:05:00,45.07,45.22,45.05,45.19,148289.0,44.3696,44.5173,44.3499,44.4878,148289.0
2025-04-02 10:10:00,45.19,45.25,45.17,45.22,85969.0,44.4878,44.5468,44.4681,44.5173,85969.0
2025-04-02 10:15:00,45.21,45.31,45.19,45.26,229277.0,44.5074,44.6059,44.4878,44.5567,229277.0
2025-04-02 10:20:00,45.26,45.26,45.16,45.16,61944.0,44.5567,44.5567,44.4582,44.4582,61944.0
2025-04-02 10:25:00,45.16,45.18,45.13,45.16,48927.0,44.4582,44.4779,44.4287,44.4582,48927.0
2025-04-02 10:30:00,45.16,45.19,45.1,45.18,51093.0,44.4582,44.4878,44.3992,44.4779,51093.0
2025-04-02 10:35:00,45.18,45.19,45.15,45.16,80195.0,44.4779,44.4878,44.4484,44.4582,80195.0
2025-04-02 10:40:00,45.16,45.17,45.1,45.12,80953.0,44.4582,44.4681,44.3992,44.4188,80953.0
2025-04-02 10:45:00,45.12,45.14,45.08,45.11,103526.0,44.4188,44.4385,44.3795,44.409,103526.0
2025-04-02 10:50:00,45.12,45.13,45.09,45.09,80704.0,44.4188,44.4287,44.3893,44.3893,80704.0
2025-04-02 10:55:00,45.09,45.11,45.07,45.08,151275.0,44.3893,44.409,44.3696,44.3795,151275.0
2025-04-02 11:00:00,45.07,45.09,45.05,45.07,107228.0,44.3696,44.3893,44.3499,44.3696,107228.0
2025-04-02 11:05:00,45.07,45.08,45.03,45.05,58086.0,44.3696,44.3795,44.3302,44.3499,58086.0
2025-04-02 11:10:00,45.05,45.06,45.0,45.04,72658.0,44.3499,44.3598,44.3007,44.3401,72658.0
2025-04-02 11:15:00,45.04,45.07,45.03,45.05,35380.0,44.3401,44.3696,44.3302,44.3499,35380.0
2025-04-02 11:20:00,45.05,45.05,44.96,44.96,116003.0,44.3499,44.3499,44.2613,44.2613,116003.0
2025-04-02 11:25:00,44.97,44.98,44.94,44.98,96966.0,44.2712,44.281,44.2416,44.281,96966.0
2025-04-02 11:30:00,44.98,45.09,44.96,45.09,284581.0,44.281,44.3893,44.2613,44.3893,284581.0
2025-04-02 11:35:00,45.08,45.09,45.02,45.02,122121.0,44.3795,44.3893,44.3204,44.3204,122121.0
2025-04-02 11:40:00,45.02,45.02,44.92,44.94,147205.0,44.3204,44.3204,44.2219,44.2416,147205.0
2025-04-02 11:45:00,44.94,44.94,44.88,44.89,179629.0,44.2416,44.2416,44.1826,44.1924,179629.0
2025-04-02 11:50:00,44.89,44.89,44.81,44.83,168188.0,44.1924,44.1924,44.1137,44.1333,168188.0
2025-04-02 11:55:00,44.83,44.83,44.72,44.75,166799.0,44.1333,44.1333,44.0251,44.0546,166799.0
2025-04-02 12:00:00,44.75,44.78,44.7,44.71,103428.0,44.0546,44.0841,44.0054,44.0152,103428.0
2025-04-02 12:05:00,44.71,44.73,44.68,44.7,152101.0,44.0152,44.0349,43.9857,44.0054,152101.0
2025-04-02 12:10:00,44.69,44.69,44.65,44.69,153469.0,43.9955,43.9955,43.9561,43.9955,153469.0
2025-04-02 12:15:00,44.68,44.72,44.65,44.66,138193.0,43.9857,44.0251,43.9561,43.966,138193.0
2025-04-02 12:20:00,44.66,44.67,44.6,44.62,115874.0,43.966,43.9758,43.9069,43.9266,115874.0
2025-04-02 12:25:00,44.62,44.65,44.61,44.64,103482.0,43.9266,43.9561,43.9168,43.9463,103482.0
2025-04-02 12:30:00,44.64,44.76,44.62,44.76,283710.0,43.9463,44.0644,43.9266,44.0644,283710.0
2025-04-02 12:35:00,44.76,44.78,44.71,44.75,104629.0,44.0644,44.0841,44.0152,44.0546,104629.0
2025-04-02 12:40:00,44.76,44.77,44.74,44.75,74767.0,44.0644,44.0743,44.0447,44.0546,74767.0
2025-04-02 12:45:00,44.75,44.77,44.73,44.76,87872.0,44.0546,44.0743,44.0349,44.0644,87872.0
2025-04-02 12:50:00,44.76,44.84,44.75,44.83,146404.0,44.0644,44.1432,44.0546,44.1333,146404.0
2025-04-02 12:55:00,44.83,44.86,44.79,44.83,118470.0,44.1333,44.1629,44.094,44.1333,118470.0
2025-04-02 13:00:00,44.83,44.83,44.76,44.77,49075.0,44.1333,44.1333,44.0644,44.0743,49075.0
2025-04-02 13:05:00,44.77,44.77,44.73,44.73,88402.0,44.0743,44.0743,44.0349,44.0349,88402.0
2025-04-02 13:10:00,44.73,44.78,44.73,44.75,116455.0,44.0349,44.0841,44.0349,44.0546,116455.0
2025-04-02 13:15:00,44.75,44.76,44.7,44.7,87339.0,44.0546,44.0644,44.0054,44.0054,87339.0
2025-04-02 13:20:00,44.71,44.74,44.7,44.72,141139.0,44.0152,44.0447,44.0054,44.0251,141139.0
2025-04-02 13:25:00,44.72,44.75,44.66,44.67,189777.0,44.0251,44.0546,43.966,43.9758,189777.0
2025-04-02 13:30:00,44.66,44.67,44.6,44.61,160717.0,43.966,43.9758,43.9069,43.9168,160717.0
2025-04-02 13:35:00,44.61,44.72,44.6,44.72,157389.0,43.9168,44.0251,43.9069,44.0251,157389.0
2025-04-02 13:40:00,44.72,44.76,44.7,44.73,116907.0,44.0251,44.0644,44.0054,44.0349,116907.0
2025-04-02 13:45:00,44.73,44.74,44.69,44.71,101146.0,44.0349,44.0447,43.9955,44.0152,101146.0
2025-04-02 13:50:00,44.71,44.71,44.67,44.68,120935.0,44.0152,44.0152,43.9758,43.9857,120935.0
2025-04-02 13:55:00,44.68,44.68,44.65,44.68,89805.0,43.9857,43.9857,43.9561,43.9857,89805.0
2025-04-02 14:00:00,44.68,44.68,44.64,44.68,79631.0,43.9857,43.9857,43.9463,43.9857,79631.0
2025-04-02 14:05:00,44.68,44.71,44.64,44.65,87457.0,43.9857,44.0152,43.9463,43.9561,87457.0
2025-04-02 14:10:00,44.65,44.67,44.63,44.64,90460.0,43.9561,43.9758,43.9365,43.9463,90460.0
2025-04-02 14:15:00,44.64,44.65,44.61,44.63,88393.0,43.9463,43.9561,43.9168,43.9365,88393.0
2025-04-02 14:20:00,44.63,44.65,44.61,44.65,92094.0,43.9365,43.9561,43.9168,43.9561,92094.0
2025-04-02 14:25:00,44.64,44.67,44.64,44.65,88704.0,43.9463,43.9758,43.9463,43.9561,88704.0
2025-04-02 14:30:00,44.64,44.65,44.6,44.61,135032.0,43.9463,43.9561,43.9069,43.9168,135032.0
2025-04-02 14:35:00,44.61,44.66,44.59,44.65,206582.0,43.9168,43.966,43.8971,43.9561,206582.0
2025-04-02 14:40:00,44.66,44.67,44.64,44.66,95646.0,43.966,43.9758,43.9463,43.966,95646.0
2025-04-02 14:45:00,44.66,44.71,44.66,44.68,128862.0,43.966,44.0152,43.966,43.9857,128862.0
2025-04-02 14:50:00,44.69,44.69,44.63,44.63,141722.0,43.9955,43.9955,43.9365,43.9365,141722.0
2025-04-02 14:55:00,44.64,44.65,44.61,44.64,91389.0,43.9463,43.9561,43.9168,43.9463,91389.0
2025-04-02 15:00:00,44.64,44.68,44.61,44.66,164427.0,43.9463,43.9857,43.9168,43.966,164427.0
2025-04-02 15:05:00,44.66,44.7,44.66,44.7,143456.0,43.966,44.0054,43.966,44.0054,143456.0
2025-04-02 15:10:00,44.69,44.72,44.68,44.69,149690.0,43.9955,44.0251,43.9857,43.9955,149690.0
2025-04-02 15:15:00,44.7,44.73,44.69,44.72,171306.0,44.0054,44.0349,43.9955,44.0251,171306.0
2025-04-02 15:20:00,44.72,44.73,44.68,44.69,144575.0,44.0251,44.0349,43.9857,43.9955,144575.0
2025-04-02 15:25:00,44.69,44.69,44.65,44.66,130558.0,43.9955,43.9955,43.9561,43.966,130558.0
2025-04-02 15:30:00,44.66,44.71,44.65,44.7,164865.0,43.966,44.0152,43.9561,44.0054,164865.0
2025-04-02 15:35:00,44.7,44.75,44.67,44.74,170059.0,44.0054,44.0546,43.9758,44.0447,170059.0
2025-04-02 15:40:00,44.73,44.77,44.72,44.76,250452.0,44.0349,44.0743,44.0251,44.0644,250452.0
2025-04-02 15:45:00,44.77,44.78,44.7,44.73,403904.0,44.0743,44.0841,44.0054,44.0349,403904.0
2025-04-02 15:50:00,44.73,44.76,44.69,44.72,469727.0,44.0349,44.0644,43.9955,44.0251,469727.0
2025-04-02 15:55:00,44.72,44.79,44.68,44.71,1438148.0,44.0251,44.094,43.9857,44.0152,1438148.0
2025-04-03 09:30:00,45.49,45.85,45.2,45.8,1864159.0,44.7831,45.1375,44.4976,45.0883,1864159.0
2025-04-03 09:35:00,45.8,45.99,45.69,45.76,800815.0,45.0883,45.2753,44.98,45.0489,800815.0
2025-04-03 09:40:00,45.76,46.07,45.75,46.03,1458454.0,45.0489,45.3541,45.0391,45.3147,1458454.0
2025-04-03 09:45:00,46.04,46.06,45.78,45.89,647780.0,45.3245,45.3442,45.0686,45.1769,647780.0
2025-04-03 09:50:00,45.88,45.92,45.58,45.6,283093.0,45.167,45.2064,44.8717,44.8914,283093.0
2025-04-03 09:55:00,45.62,45.7,45.56,45.57,288951.0,44.9111,44.9898,44.852,44.8618,288951.0
2025-04-03 10:00:00,45.56,45.64,45.3,45.4,497939.0,44.852,44.9308,44.596,44.6945,497939.0
2025-04-03 10:05:00,45.4,45.51,45.36,45.47,639153.0,44.6945,44.8028,44.6551,44.7634,639153.0
2025-04-03 10:10:00,45.47,45.6,45.45,45.59,353720.0,44.7634,44.8914,44.7437,44.8815,353720.0
2025-04-03 10:15:00,45.58,45.6,45.52,45.58,350194.0,44.8717,44.8914,44.8126,44.8717,350194.0
2025-04-03 10:20:00,45.59,45.65,45.44,45.63,296372.0,44.8815,44.9406,44.7339,44.9209,296372.0
2025-04-03 10:25:00,45.62,45.75,45.58,45.71,294869.0,44.9111,45.0391,44.8717,44.9997,294869.0
2025-04-03 10:30:00,45.71,45.86,45.7,45.84,272441.0,44.9997,45.1473,44.9898,45.1277,272441.0
2025-04-03 10:35:00,45.84,46.0,45.83,45.96,379265.0,45.1277,45.2852,45.1178,45.2458,379265.0
2025-04-03 10:40:00,45.96,46.17,45.95,46.15,541006.0,45.2458,45.4525,45.2359,45.4328,541006.0
2025-04-03 10:45:00,46.15,46.19,46.04,46.14,381637.0,45.4328,45.4722,45.3245,45.423,381637.0
2025-04-03 10:50:00,46.14,46.17,46.01,46.03,482705.0,45.423,45.4525,45.295,45.3147,482705.0
2025-04-03 10:55:00,46.03,46.08,45.96,45.98,280197.0,45.3147,45.3639,45.2458,45.2655,280197.0
2025-04-03 11:00:00,45.98,46.06,45.86,45.94,589946.0,45.2655,45.3442,45.1473,45.2261,589946.0
2025-04-03 11:05:00,45.94,46.04,45.87,46.02,342018.0,45.2261,45.3245,45.1572,45.3049,342018.0
2025-04-03 11:10:00,46.01,46.04,45.93,46.04,264733.0,45.295,45.3245,45.2163,45.3245,264733.0
2025-04-03 11:15:00,46.04,46.04,45.88,45.91,318948.0,45.3245,45.3245,45.167,45.1966,318948.0
2025-04-03 11:20:00,45.91,45.98,45.88,45.98,287391.0,45.1966,45.2655,45.167,45.2655,287391.0
2025-04-03 11:25:00,45.98,45.98,45.82,45.86,333660.0,45.2655,45.2655,45.108,45.1473,333660.0
2025-04-03 11:30:00,45.86,45.88,45.66,45.73,210741.0,45.1473,45.167,44.9504,45.0194,210741.0
2025-04-03 11:35:00,45.73,45.78,45.68,45.75,226631.0,45.0194,45.0686,44.9701,45.0391,226631.0
2025-04-03 11:40:00,45.75,45.88,45.72,45.83,170732.0,45.0391,45.167,45.0095,45.1178,170732.0
2025-04-03 11:45:00,45.82,45.87,45.77,45.8,171708.0,45.108,45.1572,45.0587,45.0883,171708.0
2025-04-03 11:50:00,45.8,45.82,45.73,45.73,118442.0,45.0883,45.108,45.0194,45.0194,118442.0
2025-04-03 11:55:00,45.73,45.8,45.72,45.79,128736.0,45.0194,45.0883,45.0095,45.0784,128736.0
2025-04-03 12:00:00,45.78,45.84,45.72,45.77,136739.0,45.0686,45.1277,45.0095,45.0587,136739.0
2025-04-03 12:05:00,45.77,45.81,45.7,45.73,82147.0,45.0587,45.0981,44.9898,45.0194,82147.0
2025-04-03 12:10:00,45.73,45.74,45.6,45.64,139967.0,45.0194,45.0292,44.8914,44.9308,139967.0
2025-04-03 12:15:00,45.65,45.71,45.59,45.69,227712.0,44.9406,44.9997,44.8815,44.98,227712.0
2025-04-03 12:20:00,45.7,45.73,45.65,45.71,123224.0,44.9898,45.0194,44.9406,44.9997,123224.0
2025-04-03 12:25:00,45.71,45.73,45.65,45.7,107402.0,44.9997,45.0194,44.9406,44.9898,107402.0
2025-04-03 12:30:00,45.7,45.7,45.58,45.65,135822.0,44.9898,44.9898,44.8717,44.9406,135822.0
2025-04-03 12:35:00,45.64,45.65,45.55,45.59,111240.0,44.9308,44.9406,44.8422,44.8815,111240.0
2025-04-03 12:40:00,45.59,45.62,45.48,45.51,141781.0,44.8815,44.9111,44.7732,44.8028,141781.0
2025-04-03 12:45:00,45.51,45.6,45.5,45.58,130378.0,44.8028,44.8914,44.7929,44.8717,130378.0
2025-04-03 12:50:00,45.59,45.59,45.47,45.54,78776.0,44.8815,44.8815,44.7634,44.8323,78776.0
2025-04-03 12:55:00,45.54,45.56,45.5,45.55,82484.0,44.8323,44.852,44.7929,44.8422,82484.0
2025-04-03 13:00:00,45.55,45.59,45.52,45.57,208777.0,44.8422,44.8815,44.8126,44.8618,208777.0
2025-04-03 13:05:00,45.57,45.59,45.51,45.55,125839.0,44.8618,44.8815,44.8028,44.8422,125839.0
2025-04-03 13:10:00,45.55,45.59,45.52,45.59,173059.0,44.8422,44.8815,44.8126,44.8815,173059.0
2025-04-03 13:15:00,45.59,45.61,45.55,45.6,104539.0,44.8815,44.9012,44.8422,44.8914,104539.0
2025-04-03 13:20:00,45.59,45.63,45.56,45.57,95621.0,44.8815,44.9209,44.852,44.8618,95621.0
2025-04-03 13:25:00,45.58,45.58,45.48,45.52,131556.0,44.8717,44.8717,44.7732,44.8126,131556.0
2025-04-03 13:30:00,45.52,45.57,45.51,45.52,112344.0,44.8126,44.8618,44.8028,44.8126,112344.0
2025-04-03 13:35:00,45.52,45.58,45.51,45.55,133232.0,44.8126,44.8717,44.8028,44.8422,133232.0
2025-04-03 13:40:00,45.56,45.62,45.54,45.58,233787.0,44.852,44.9111,44.8323,44.8717,233787.0
2025-04-03 13:45:00,45.58,45.61,45.56,45.6,62360.0,44.8717,44.9012,44.852,44.8914,62360.0
2025-04-03 13:50:00,45.59,45.66,45.59,45.64,94842.0,44.8815,44.9504,44.8815,44.9308,94842.0
2025-04-03 13:55:00,45.64,45.69,45.63,45.69,157643.0,44.9308,44.98,44.9209,44.98,157643.0
2025-04-03 14:00:00,45.69,45.74,45.64,45.69,123596.0,44.98,45.0292,44.9308,44.98,123596.0
2025-04-03 14:05:00,45.69,45.72,45.68,45.72,74513.0,44.98,45.0095,44.9701,45.0095,74513.0
2025-04-03 14:10:00,45.72,45.76,45.68,45.73,106081.0,45.0095,45.0489,44.9701,45.0194,106081.0
2025-04-03 14:15:00,45.74,45.82,45.73,45.82,189127.0,45.0292,45.108,45.0194,45.108,189127.0
2025-04-03 14:20:00,45.82,45.83,45.76,45.8,142181.0,45.108,45.1178,45.0489,45.0883,142181.0
2025-04-03 14:25:00,45.8,45.81,45.77,45.79,100017.0,45.0883,45.0981,45.0587,45.0784,100017.0
2025-04-03 14:30:00,45.78,45.79,45.68,45.7,196065.0,45.0686,45.0784,44.9701,44.9898,196065.0
2025-04-03 14:35:00,45.7,45.73,45.61,45.67,238096.0,44.9898,45.0194,44.9012,44.9603,238096.0
2025-04-03 14:40:00,45.66,45.71,45.62,45.65,152425.0,44.9504,44.9997,44.9111,44.9406,152425.0
2025-04-03 14:45:00,45.65,45.67,45.61,45.66,174223.0,44.9406,44.9603,44.9012,44.9504,174223.0
2025-04-03 14:50:00,45.66,45.67,45.6,45.63,123292.0,44.9504,44.9603,44.8914,44.9209,123292.0
2025-04-03 14:55:00,45.63,45.66,45.6,45.63,165852.0,44.9209,44.9504,44.8914,44.9209,165852.0
2025-04-03 15:00:00,45.64,45.71,45.63,45.68,162334.0,44.9308,44.9997,44.9209,44.9701,162334.0
2025-04-03 15:05:00,45.68,45.71,45.65,45.69,146151.0,44.9701,44.9997,44.9406,44.98,146151.0
2025-04-03 15:10:00,45.69,45.69,45.62,45.63,198067.0,44.98,44.98,44.9111,44.9209,198067.0
2025-04-03 15:15:00,45.63,45.64,45.57,45.59,245673.0,44.9209,44.9308,44.8618,44.8815,245673.0
2025-04-03 15:20:00,45.6,45.68,45.55,45.66,236218.0,44.8914,44.9701,44.8422,44.9504,236218.0
2025-04-03 15:25:00,45.66,45.68,45.61,45.65,150682.0,44.9504,44.9701,44.9012,44.9406,150682.0
2025-04-03 15:30:00,45.65,45.68,45.58,45.62,465204.0,44.9406,44.9701,44.8717,44.9111,465204.0
2025-04-03 15:35:00,45.62,45.69,45.59,45.64,359463.0,44.9111,44.98,44.8815,44.9308,359463.0
2025-04-03 15:40:00,45.64,45.75,45.62,45.71,281743.0,44.9308,45.0391,44.9111,44.9997,281743.0
2025-04-03 15:45:00,45.71,45.73,45.65,45.7,349927.0,44.9997,45.0194,44.9406,44.9898,349927.0
2025-04-03 15:50:00,45.69,45.7,45.58,45.64,627170.0,44.98,44.9898,44.8717,44.9308,627170.0
2025-04-03 15:55:00,45.63,45.7,45.55,45.61,1865230.0,44.9209,44.9898,44.8422,44.9012,1865230.0
2025-04-04 09:30:00,44.76,45.8,44.6,45.64,1608460.0,44.0644,45.0883,43.9069,44.9308,1608460.0
2025-04-04 09:35:00,45.64,45.73,45.33,45.37,694886.0,44.9308,45.0194,44.6256,44.665,694886.0
2025-04-04 09:40:00,45.37,45.79,45.29,45.69,506486.0,44.665,45.0784,44.5862,44.98,506486.0
2025-04-04 09:45:00,45.66,45.77,45.25,45.32,505368.0,44.9504,45.0587,44.5468,44.6157,505368.0
2025-04-04 09:50:00,45.31,45.38,45.1,45.25,489185.0,44.6059,44.6748,44.3992,44.5468,489185.0
2025-04-04 09:55:00,45.26,45.3,45.02,45.05,578073.0,44.5567,44.596,44.3204,44.3499,578073.0
2025-04-04 10:00:00,45.05,45.07,44.81,44.94,502168.0,44.3499,44.3696,44.1137,44.2416,502168.0
2025-04-04 10:05:00,44.95,45.1,44.93,44.98,344155.0,44.2515,44.3992,44.2318,44.281,344155.0
2025-04-04 10:10:00,44.98,45.01,44.76,44.8,639487.0,44.281,44.3105,44.0644,44.1038,639487.0
2025-04-04 10:15:00,44.8,44.84,44.72,44.82,581346.0,44.1038,44.1432,44.0251,44.1235,581346.0
2025-04-04 10:20:00,44.81,44.82,44.68,44.8,361686.0,44.1137,44.1235,43.9857,44.1038,361686.0
2025-04-04 10:25:00,44.8,44.87,44.7,44.83,400480.0,44.1038,44.1727,44.0054,44.1333,400480.0
2025-04-04 10:30:00,44.82,44.96,44.73,44.95,425783.0,44.1235,44.2613,44.0349,44.2515,425783.0
2025-04-04 10:35:00,44.95,44.98,44.85,44.94,334063.0,44.2515,44.281,44.153,44.2416,334063.0
2025-04-04 10:40:00,44.94,44.94,44.75,44.83,375160.0,44.2416,44.2416,44.0546,44.1333,375160.0
2025-04-04 10:45:00,44.83,44.84,44.64,44.73,307847.0,44.1333,44.1432,43.9463,44.0349,307847.0
2025-04-04 10:50:00,44.73,44.87,44.69,44.84,382384.0,44.0349,44.1727,43.9955,44.1432,382384.0
2025-04-04 10:55:00,44.84,44.85,44.66,44.69,259146.0,44.1432,44.153,43.966,43.9955,259146.0
2025-04-04 11:00:00,44.69,44.74,44.58,44.61,393292.0,43.9955,44.0447,43.8872,43.9168,393292.0
2025-04-04 11:05:00,44.62,44.68,44.42,44.5,444135.0,43.9266,43.9857,43.7297,43.8085,444135.0
2025-04-04 11:10:00,44.51,44.53,44.28,44.29,365902.0,43.8183,43.838,43.5919,43.6017,365902.0
2025-04-04 11:15:00,44.3,44.31,44.09,44.1,386892.0,43.6116,43.6214,43.4048,43.4147,386892.0
2025-04-04 11:20:00,44.09,44.18,43.93,43.97,422478.0,43.4048,43.4934,43.2473,43.2867,422478.0
2025-04-04 11:25:00,43.97,43.97,43.75,43.92,1111009.0,43.2867,43.2867,43.0701,43.2375,1111009.0
2025-04-04 11:30:00,43.91,44.01,43.86,43.98,715009.0,43.2276,43.3261,43.1784,43.2966,715009.0
2025-04-04 11:35:00,44.0,44.01,43.89,43.93,748656.0,43.3162,43.3261,43.208,43.2473,748656.0
2025-04-04 11:40:00,43.92,44.03,43.78,43.99,591868.0,43.2375,43.3458,43.0997,43.3064,591868.0
2025-04-04 11:45:00,44.0,44.13,43.97,44.07,248522.0,43.3162,43.4442,43.2867,43.3852,248522.0
2025-04-04 11:50:00,44.07,44.12,44.03,44.09,226404.0,43.3852,43.4344,43.3458,43.4048,226404.0
2025-04-04 11:55:00,44.09,44.1,43.92,43.94,259437.0,43.4048,43.4147,43.2375,43.2572,259437.0
2025-04-04 12:00:00,43.95,43.98,43.89,43.9,293410.0,43.267,43.2966,43.208,43.2178,293410.0
2025-04-04 12:05:00,43.89,43.92,43.69,43.73,275807.0,43.208,43.2375,43.0111,43.0504,275807.0
2025-04-04 12:10:00,43.74,43.75,43.58,43.59,218854.0,43.0603,43.0701,42.9028,42.9126,218854.0
2025-04-04 12:15:00,43.59,43.62,43.44,43.51,310735.0,42.9126,42.9422,42.7649,42.8339,310735.0
2025-04-04 12:20:00,43.51,43.54,43.44,43.48,246175.0,42.8339,42.8634,42.7649,42.8043,246175.0
2025-04-04 12:25:00,43.48,43.56,43.39,43.43,239944.0,42.8043,42.8831,42.7157,42.7551,239944.0
2025-04-04 12:30:00,43.43,43.48,43.4,43.46,175415.0,42.7551,42.8043,42.7256,42.7846,175415.0
2025-04-04 12:35:00,43.45,43.63,43.44,43.52,237274.0,42.7748,42.952,42.7649,42.8437,237274.0
2025-04-04 12:40:00,43.52,43.57,43.41,43.44,192583.0,42.8437,42.8929,42.7354,42.7649,192583.0
2025-04-04 12:45:00,43.45,43.55,43.42,43.55,228683.0,42.7748,42.8732,42.7453,42.8732,228683.0
2025-04-04 12:50:00,43.55,43.6,43.49,43.57,256092.0,42.8732,42.9225,42.8142,42.8929,256092.0
2025-04-04 12:55:00,43.56,43.58,43.43,43.45,209749.0,42.8831,42.9028,42.7551,42.7748,209749.0
2025-04-04 13:00:00,43.45,43.45,43.31,43.32,216608.0,42.7748,42.7748,42.637,42.6468,216608.0
2025-04-04 13:05:00,43.31,43.42,43.28,43.37,286632.0,42.637,42.7453,42.6074,42.696,286632.0
2025-04-04 13:10:00,43.38,43.38,43.2,43.25,240505.0,42.7059,42.7059,42.5287,42.5779,240505.0
2025-04-04 13:15:00,43.25,43.28,43.18,43.25,341791.0,42.5779,42.6074,42.509,42.5779,341791.0
2025-04-04 13:20:00,43.26,43.35,43.23,43.35,250669.0,42.5877,42.6763,42.5582,42.6763,250669.0
2025-04-04 13:25:00,43.36,43.42,43.32,43.39,305987.0,42.6862,42.7453,42.6468,42.7157,305987.0
2025-04-04 13:30:00,43.4,43.6,43.37,43.56,292836.0,42.7256,42.9225,42.696,42.8831,292836.0
2025-04-04 13:35:00,43.55,43.63,43.52,43.55,187199.0,42.8732,42.952,42.8437,42.8732,187199.0
2025-04-04 13:40:00,43.55,43.6,43.43,43.45,316114.0,42.8732,42.9225,42.7551,42.7748,316114.0
2025-04-04 13:45:00,43.45,43.47,43.37,43.38,324887.0,42.7748,42.7945,42.696,42.7059,324887.0
2025-04-04 13:50:00,43.37,43.38,43.28,43.3,157240.0,42.696,42.7059,42.6074,42.6271,157240.0
2025-04-04 13:55:00,43.3,43.38,43.29,43.36,199357.0,42.6271,42.7059,42.6173,42.6862,199357.0
2025-04-04 14:00:00,43.36,43.46,43.31,43.39,273079.0,42.6862,42.7846,42.637,42.7157,273079.0
2025-04-04 14:05:00,43.4,43.44,43.34,43.34,253322.0,42.7256,42.7649,42.6665,42.6665,253322.0
2025-04-04 14:10:00,43.34,43.36,43.19,43.27,417361.0,42.6665,42.6862,42.5188,42.5976,417361.0
2025-04-04 14:15:00,43.27,43.28,43.17,43.26,267184.0,42.5976,42.6074,42.4991,42.5877,267184.0
2025-04-04 14:20:00,43.26,43.26,43.06,43.13,231474.0,42.5877,42.5877,42.3909,42.4598,231474.0
2025-04-04 14:25:00,43.13,43.19,43.08,43.17,270544.0,42.4598,42.5188,42.4105,42.4991,270544.0
2025-04-04 14:30:00,43.17,43.17,43.01,43.02,224675.0,42.4991,42.4991,42.3416,42.3515,224675.0
2025-04-04 14:35:00,43.02,43.04,42.92,42.94,654124.0,42.3515,42.3712,42.253,42.2727,654124.0
2025-04-04 14:40:00,42.94,42.94,42.8,42.84,275455.0,42.2727,42.2727,42.1349,42.1743,275455.0
2025-04-04 14:45:00,42.84,43.06,42.8,43.05,297589.0,42.1743,42.3909,42.1349,42.381,297589.0
2025-04-04 14:50:00,43.05,43.19,43.0,43.05,196749.0,42.381,42.5188,42.3318,42.381,196749.0
2025-04-04 14:55:00,43.05,43.13,43.02,43.1,175039.0,42.381,42.4598,42.3515,42.4302,175039.0
2025-04-04 15:00:00,43.1,43.11,43.02,43.07,152724.0,42.4302,42.4401,42.3515,42.4007,152724.0
2025-04-04 15:05:00,43.07,43.12,42.99,43.09,291161.0,42.4007,42.4499,42.3219,42.4204,291161.0
2025-04-04 15:10:00,43.09,43.19,43.06,43.16,295458.0,42.4204,42.5188,42.3909,42.4893,295458.0
2025-04-04 15:15:00,43.16,43.28,43.11,43.12,308626.0,42.4893,42.6074,42.4401,42.4499,308626.0
2025-04-04 15:20:00,43.12,43.29,43.11,43.29,326628.0,42.4499,42.6173,42.4401,42.6173,326628.0
2025-04-04 15:25:00,43.3,43.33,43.17,43.24,347461.0,42.6271,42.6567,42.4991,42.5681,347461.0
2025-04-04 15:30:00,43.24,43.39,43.2,43.37,363544.0,42.5681,42.7157,42.5287,42.696,363544.0
2025-04-04 15:35:00,43.37,43.37,43.23,43.25,379231.0,42.696,42.696,42.5582,42.5779,379231.0
2025-04-04 15:40:00,43.25,43.31,43.23,43.28,352310.0,42.5779,42.637,42.5582,42.6074,352310.0
2025-04-04 15:45:00,43.27,43.32,43.17,43.22,438378.0,42.5976,42.6468,42.4991,42.5484,438378.0
2025-04-04 15:50:00,43.22,43.22,42.95,42.97,1144881.0,42.5484,42.5484,42.2826,42.3023,1144881.0
2025-04-04 15:55:00,42.97,43.12,42.96,43.03,2175555.0,42.3023,42.4499,42.2924,42.3613,2175555.0
2025-04-07 09:30:00,41.53,42.36,41.25,42.11,2342078.0,40.8846,41.7017,40.609,41.4556,2342078.0
2025-04-07 09:35:00,42.13,42.21,41.86,41.97,717444.0,41.4753,41.5541,41.2095,41.3178,717444.0
2025-04-07 09:40:00,41.98,42.28,41.86,42.26,1028359.0,41.3276,41.623,41.2095,41.6033,1028359.0
2025-04-07 09:45:00,42.25,42.4,42.11,42.13,598515.0,41.5934,41.7411,41.4556,41.4753,598515.0
2025-04-07 09:50:00,42.13,42.38,42.08,42.12,616017.0,41.4753,41.7214,41.4261,41.4655,616017.0
2025-04-07 09:55:00,42.11,42.49,42.07,42.38,587485.0,41.4556,41.8297,41.4162,41.7214,587485.0
2025-04-07 10:00:00,42.38,42.59,42.26,42.52,427410.0,41.7214,41.9282,41.6033,41.8592,427410.0
2025-04-07 10:05:00,42.52,42.53,42.05,42.1,484519.0,41.8592,41.8691,41.3965,41.4458,484519.0
2025-04-07 10:10:00,42.11,43.16,42.1,43.05,760922.0,41.4556,42.4893,41.4458,42.381,760922.0
2025-04-07 10:15:00,43.04,43.34,42.93,43.02,549371.0,42.3712,42.6665,42.2629,42.3515,549371.0
2025-04-07 10:20:00,43.03,43.06,42.4,42.48,684972.0,42.3613,42.3909,41.7411,41.8199,684972.0
2025-04-07 10:25:00,42.49,42.74,42.4,42.52,408851.0,41.8297,42.0758,41.7411,41.8592,408851.0
2025-04-07 10:30:00,42.52,42.77,42.37,42.55,419112.0,41.8592,42.1054,41.7116,41.8888,419112.0
2025-04-07 10:35:00,42.55,42.6,42.17,42.21,441001.0,41.8888,41.938,41.5147,41.5541,441001.0
2025-04-07 10:40:00,42.19,42.58,42.19,42.57,343211.0,41.5344,41.9183,41.5344,41.9085,343211.0
2025-04-07 10:45:00,42.56,42.7,42.45,42.59,372578.0,41.8986,42.0364,41.7903,41.9282,372578.0
2025-04-07 10:50:00,42.6,42.87,42.54,42.81,327438.0,41.938,42.2038,41.8789,42.1447,327438.0
2025-04-07 10:55:00,42.83,42.89,42.75,42.86,252168.0,42.1644,42.2235,42.0857,42.194,252168.0
2025-04-07 11:00:00,42.85,42.99,42.71,42.87,340935.0,42.1841,42.3219,42.0463,42.2038,340935.0
2025-04-07 11:05:00,42.89,42.89,42.73,42.84,170612.0,42.2235,42.2235,42.066,42.1743,170612.0
2025-04-07 11:10:00,42.84,42.89,42.4,42.44,372852.0,42.1743,42.2235,41.7411,41.7805,372852.0
2025-04-07 11:15:00,42.46,42.67,42.3,42.62,475121.0,41.8002,42.0069,41.6427,41.9577,475121.0
2025-04-07 11:20:00,42.63,42.75,42.37,42.37,185475.0,41.9675,42.0857,41.7116,41.7116,185475.0
2025-04-07 11:25:00,42.38,42.47,42.29,42.29,214587.0,41.7214,41.81,41.6328,41.6328,214587.0
2025-04-07 11:30:00,42.3,42.49,42.3,42.49,211170.0,41.6427,41.8297,41.6427,41.8297,211170.0
2025-04-07 11:35:00,42.5,42.64,42.42,42.43,226568.0,41.8396,41.9774,41.7608,41.7706,226568.0
2025-04-07 11:40:00,42.44,42.7,42.43,42.7,158070.0,41.7805,42.0364,41.7706,42.0364,158070.0
2025-04-07 11:45:00,42.71,42.75,42.66,42.73,120395.0,42.0463,42.0857,41.9971,42.066,120395.0
2025-04-07 11:50:00,42.74,42.86,42.59,42.59,239446.0,42.0758,42.194,41.9282,41.9282,239446.0
2025-04-07 11:55:00,42.59,42.65,42.48,42.51,191039.0,41.9282,41.9872,41.8199,41.8494,191039.0
2025-04-07 12:00:00,42.51,42.52,42.41,42.48,115552.0,41.8494,41.8592,41.751,41.8199,115552.0
2025-04-07 12:05:00,42.47,42.54,42.41,42.43,99959.0,41.81,41.8789,41.751,41.7706,99959.0
2025-04-07 12:10:00,42.43,42.43,42.23,42.31,140962.0,41.7706,41.7706,41.5738,41.6525,140962.0
2025-04-07 12:15:00,42.31,42.32,42.13,42.21,226269.0,41.6525,41.6624,41.4753,41.5541,226269.0
2025-04-07 12:20:00,42.21,42.21,42.09,42.16,315570.0,41.5541,41.5541,41.4359,41.5048,315570.0
2025-04-07 12:25:00,42.17,42.35,42.17,42.33,218984.0,41.5147,41.6919,41.5147,41.6722,218984.0
2025-04-07 12:30:00,42.32,42.32,42.19,42.23,163603.0,41.6624,41.6624,41.5344,41.5738,163603.0
2025-04-07 12:35:00,42.23,42.33,42.21,42.26,130458.0,41.5738,41.6722,41.5541,41.6033,130458.0
2025-04-07 12:40:00,42.26,42.31,42.11,42.18,168889.0,41.6033,41.6525,41.4556,41.5245,168889.0
2025-04-07 12:45:00,42.16,42.27,42.11,42.25,180931.0,41.5048,41.6131,41.4556,41.5934,180931.0
2025-04-07 12:50:00,42.27,42.28,42.18,42.28,139887.0,41.6131,41.623,41.5245,41.623,139887.0
2025-04-07 12:55:00,42.28,42.31,42.18,42.26,176472.0,41.623,41.6525,41.5245,41.6033,176472.0
2025-04-07 13:00:00,42.26,42.46,42.22,42.23,328569.0,41.6033,41.8002,41.5639,41.5738,328569.0
2025-04-07 13:05:00,42.23,42.3,42.21,42.29,130789.0,41.5738,41.6427,41.5541,41.6328,130789.0
2025-04-07 13:10:00,42.3,42.48,42.26,42.48,180158.0,41.6427,41.8199,41.6033,41.8199,180158.0
2025-04-07 13:15:00,42.47,42.58,42.46,42.51,201626.0,41.81,41.9183,41.8002,41.8494,201626.0
2025-04-07 13:20:00,42.51,42.59,42.46,42.59,251491.0,41.8494,41.9282,41.8002,41.9282,251491.0
2025-04-07 13:25:00,42.58,42.69,42.57,42.69,222339.0,41.9183,42.0266,41.9085,42.0266,222339.0
2025-04-07 13:30:00,42.69,42.7,42.49,42.51,225768.0,42.0266,42.0364,41.8297,41.8494,225768.0
2025-04-07 13:35:00,42.5,42.69,42.5,42.66,212247.0,41.8396,42.0266,41.8396,41.9971,212247.0
2025-04-07 13:40:00,42.66,42.7,42.59,42.66,194488.0,41.9971,42.0364,41.9282,41.9971,194488.0
2025-04-07 13:45:00,42.66,42.72,42.52,42.71,362341.0,41.9971,42.0561,41.8592,42.0463,362341.0
2025-04-07 13:50:00,42.71,42.77,42.65,42.68,329250.0,42.0463,42.1054,41.9872,42.0168,329250.0
2025-04-07 13:55:00,42.68,42.75,42.63,42.73,325085.0,42.0168,42.0857,41.9675,42.066,325085.0
2025-04-07 14:00:00,42.73,42.82,42.7,42.8,297205.0,42.066,42.1546,42.0364,42.1349,297205.0
2025-04-07 14:05:00,42.8,42.81,42.71,42.76,282412.0,42.1349,42.1447,42.0463,42.0955,282412.0
2025-04-07 14:10:00,42.76,42.84,42.72,42.75,217200.0,42.0955,42.1743,42.0561,42.0857,217200.0
2025-04-07 14:15:00,42.75,42.79,42.69,42.77,298499.0,42.0857,42.125,42.0266,42.1054,298499.0
2025-04-07 14:20:00,42.79,42.9,42.74,42.82,220488.0,42.125,42.2333,42.0758,42.1546,220488.0
2025-04-07 14:25:00,42.82,42.87,42.71,42.83,217790.0,42.1546,42.2038,42.0463,42.1644,217790.0
2025-04-07 14:30:00,42.83,42.92,42.74,42.77,253679.0,42.1644,42.253,42.0758,42.1054,253679.0
2025-04-07 14:35:00,42.77,42.78,42.65,42.66,190598.0,42.1054,42.1152,41.9872,41.9971,190598.0
2025-04-07 14:40:00,42.66,42.75,42.65,42.72,155431.0,41.9971,42.0857,41.9872,42.0561,155431.0
2025-04-07 14:45:00,42.73,42.82,42.67,42.72,185315.0,42.066,42.1546,42.0069,42.0561,185315.0
2025-04-07 14:50:00,42.72,42.84,42.67,42.76,200851.0,42.0561,42.1743,42.0069,42.0955,200851.0
2025-04-07 14:55:00,42.77,42.8,42.69,42.77,220810.0,42.1054,42.1349,42.0266,42.1054,220810.0
2025-04-07 15:00:00,42.78,42.8,42.66,42.69,290731.0,42.1152,42.1349,41.9971,42.0266,290731.0
2025-04-07 15:05:00,42.7,42.73,42.61,42.62,150492.0,42.0364,42.066,41.9478,41.9577,150492.0
2025-04-07 15:10:00,42.62,42.7,42.58,42.66,258831.0,41.9577,42.0364,41.9183,41.9971,258831.0
2025-04-07 15:15:00,42.67,42.68,42.54,42.64,249887.0,42.0069,42.0168,41.8789,41.9774,249887.0
2025-04-07 15:20:00,42.65,42.66,42.53,42.57,257867.0,41.9872,41.9971,41.8691,41.9085,257867.0
2025-04-07 15:25:00,42.57,42.58,42.45,42.52,301994.0,41.9085,41.9183,41.7903,41.8592,301994.0
2025-04-07 15:30:00,42.52,42.78,42.51,42.73,325753.0,41.8592,42.1152,41.8494,42.066,325753.0
2025-04-07 15:35:00,42.73,42.85,42.67,42.75,327068.0,42.066,42.1841,42.0069,42.0857,327068.0
2025-04-07 15:40:00,42.76,42.76,42.62,42.7,335059.0,42.0955,42.0955,41.9577,42.0364,335059.0
2025-04-07 15:45:00,42.7,42.73,42.57,42.59,347435.0,42.0364,42.066,41.9085,41.9282,347435.0
2025-04-07 15:50:00,42.61,42.71,42.55,42.61,438092.0,41.9478,42.0463,41.8888,41.9478,438092.0
2025-04-07 15:55:00,42.61,42.68,42.51,42.57,1226416.0,41.9478,42.0168,41.8494,41.9085,1226416.0
2025-04-08 09:30:00,43.0,43.1,42.4,42.65,1502208.0,42.3318,42.4302,41.7411,41.9872,1502208.0
2025-04-08 09:35:00,42.64,42.68,42.44,42.52,706067.0,41.9774,42.0168,41.7805,41.8592,706067.0
2025-04-08 09:40:00,42.52,42.63,42.35,42.56,613028.0,41.8592,41.9675,41.6919,41.8986,613028.0
2025-04-08 09:45:00,42.57,42.84,42.52,42.83,401209.0,41.9085,42.1743,41.8592,42.1644,401209.0
2025-04-08 09:50:00,42.83,42.89,42.68,42.82,367620.0,42.1644,42.2235,42.0168,42.1546,367620.0
2025-04-08 09:55:00,42.83,42.95,42.78,42.89,230322.0,42.1644,42.2826,42.1152,42.2235,230322.0
2025-04-08 10:00:00,42.91,43.01,42.82,42.87,384529.0,42.2432,42.3416,42.1546,42.2038,384529.0
2025-04-08 10:05:00,42.87,43.09,42.83,43.04,304779.0,42.2038,42.4204,42.1644,42.3712,304779.0
2025-04-08 10:10:00,43.04,43.06,42.87,43.05,238602.0,42.3712,42.3909,42.2038,42.381,238602.0
2025-04-08 10:15:00,43.06,43.12,42.97,43.07,290259.0,42.3909,42.4499,42.3023,42.4007,290259.0
2025-04-08 10:20:00,43.08,43.11,42.94,42.96,173855.0,42.4105,42.4401,42.2727,42.2924,173855.0
2025-04-08 10:25:00,42.97,43.09,42.93,43.04,148539.0,42.3023,42.4204,42.2629,42.3712,148539.0
2025-04-08 10:30:00,43.04,43.1,42.95,43.01,175041.0,42.3712,42.4302,42.2826,42.3416,175041.0
2025-04-08 10:35:00,43.02,43.06,42.97,43.03,134377.0,42.3515,42.3909,42.3023,42.3613,134377.0
2025-04-08 10:40:00,43.03,43.09,42.98,43.0,149823.0,42.3613,42.4204,42.3121,42.3318,149823.0
2025-04-08 10:45:00,43.0,43.02,42.82,42.91,194110.0,42.3318,42.3515,42.1546,42.2432,194110.0
2025-04-08 10:50:00,42.91,43.02,42.83,43.02,140634.0,42.2432,42.3515,42.1644,42.3515,140634.0
2025-04-08 10:55:00,43.03,43.03,42.9,42.97,154754.0,42.3613,42.3613,42.2333,42.3023,154754.0
2025-04-08 11:00:00,42.97,43.0,42.91,42.97,123997.0,42.3023,42.3318,42.2432,42.3023,123997.0
2025-04-08 11:05:00,42.97,43.07,42.93,43.05,192345.0,42.3023,42.4007,42.2629,42.381,192345.0
2025-04-08 11:10:00,43.05,43.06,42.87,42.88,185880.0,42.381,42.3909,42.2038,42.2136,185880.0
2025-04-08 11:15:00,42.89,43.0,42.82,43.0,180481.0,42.2235,42.3318,42.1546,42.3318,180481.0
2025-04-08 11:20:00,43.0,43.06,42.95,42.98,298184.0,42.3318,42.3909,42.2826,42.3121,298184.0
2025-04-08 11:25:00,42.98,42.99,42.92,42.94,203875.0,42.3121,42.3219,42.253,42.2727,203875.0
2025-04-08 11:30:00,42.93,43.07,42.89,43.07,204486.0,42.2629,42.4007,42.2235,42.4007,204486.0
2025-04-08 11:35:00,43.07,43.15,43.02,43.04,273041.0,42.4007,42.4795,42.3515,42.3712,273041.0
2025-04-08 11:40:00,43.04,43.09,42.93,42.94,118297.0,42.3712,42.4204,42.2629,42.2727,118297.0
2025-04-08 11:45:00,42.94,42.99,42.8,42.84,182991.0,42.2727,42.3219,42.1349,42.1743,182991.0
2025-04-08 11:50:00,42.85,43.03,42.83,43.02,133900.0,42.1841,42.3613,42.1644,42.3515,133900.0
2025-04-08 11:55:00,43.03,43.17,43.02,43.14,161392.0,42.3613,42.4991,42.3515,42.4696,161392.0
2025-04-08 12:00:00,43.15,43.18,43.09,43.15,171006.0,42.4795,42.509,42.4204,42.4795,171006.0
2025-04-08 12:05:00,43.16,43.22,43.11,43.18,139970.0,42.4893,42.5484,42.4401,42.509,139970.0
2025-04-08 12:10:00,43.17,43.21,43.12,43.13,134708.0,42.4991,42.5385,42.4499,42.4598,134708.0
2025-04-08 12:15:00,43.13,43.14,43.04,43.08,239225.0,42.4598,42.4696,42.3712,42.4105,239225.0
2025-04-08 12:20:00,43.08,43.09,43.0,43.03,138229.0,42.4105,42.4204,42.3318,42.3613,138229.0
2025-04-08 12:25:00,43.03,43.06,42.97,43.05,169564.0,42.3613,42.3909,42.3023,42.381,169564.0
2025-04-08 12:30:00,43.06,43.17,43.04,43.13,242303.0,42.3909,42.4991,42.3712,42.4598,242303.0
2025-04-08 12:35:00,43.13,43.17,42.99,43.01,255066.0,42.4598,42.4991,42.3219,42.3416,255066.0
2025-04-08 12:40:00,43.02,43.04,42.9,42.99,225032.0,42.3515,42.3712,42.2333,42.3219,225032.0
2025-04-08 12:45:00,42.99,43.13,42.98,43.11,368943.0,42.3219,42.4598,42.3121,42.4401,368943.0
2025-04-08 12:50:00,43.1,43.15,43.01,43.01,216833.0,42.4302,42.4795,42.3416,42.3416,216833.0
2025-04-08 12:55:00,43.02,43.06,42.9,42.94,256452.0,42.3515,42.3909,42.2333,42.2727,256452.0
2025-04-08 13:00:00,42.94,42.95,42.81,42.92,504080.0,42.2727,42.2826,42.1447,42.253,504080.0
2025-04-08 13:05:00,42.93,42.97,42.87,42.91,187891.0,42.2629,42.3023,42.2038,42.2432,187891.0
2025-04-08 13:10:00,42.92,42.95,42.84,42.89,180551.0,42.253,42.2826,42.1743,42.2235,180551.0
2025-04-08 13:15:00,42.89,42.92,42.78,42.81,193468.0,42.2235,42.253,42.1152,42.1447,193468.0
2025-04-08 13:20:00,42.8,42.83,42.7,42.75,166269.0,42.1349,42.1644,42.0364,42.0857,166269.0
2025-04-08 13:25:00,42.76,42.77,42.62,42.63,354532.0,42.0955,42.1054,41.9577,41.9675,354532.0
2025-04-08 13:30:00,42.63,42.64,42.44,42.46,290789.0,41.9675,41.9774,41.7805,41.8002,290789.0
2025-04-08 13:35:00,42.47,42.6,42.42,42.59,411366.0,41.81,41.938,41.7608,41.9282,411366.0
2025-04-08 13:40:00,42.6,42.65,42.56,42.63,219847.0,41.938,41.9872,41.8986,41.9675,219847.0
2025-04-08 13:45:00,42.64,42.64,42.45,42.51,313932.0,41.9774,41.9774,41.7903,41.8494,313932.0
2025-04-08 13:50:00,42.51,42.6,42.48,42.48,226638.0,41.8494,41.938,41.8199,41.8199,226638.0
2025-04-08 13:55:00,42.48,42.56,42.48,42.55,88107.0,41.8199,41.8986,41.8199,41.8888,88107.0
2025-04-08 14:00:00,42.56,42.57,42.48,42.52,128187.0,41.8986,41.9085,41.8199,41.8592,128187.0
2025-04-08 14:05:00,42.52,42.53,42.44,42.49,197316.0,41.8592,41.8691,41.7805,41.8297,197316.0
2025-04-08 14:10:00,42.5,42.51,42.38,42.41,226694.0,41.8396,41.8494,41.7214,41.751,226694.0
2025-04-08 14:15:00,42.42,42.42,42.33,42.37,334895.0,41.7608,41.7608,41.6722,41.7116,334895.0
2025-04-08 14:20:00,42.37,42.41,42.31,42.4,178586.0,41.7116,41.751,41.6525,41.7411,178586.0
2025-04-08 14:25:00,42.4,42.4,42.28,42.32,133345.0,41.7411,41.7411,41.623,41.6624,133345.0
2025-04-08 14:30:00,42.33,42.55,42.32,42.43,337203.0,41.6722,41.8888,41.6624,41.7706,337203.0
2025-04-08 14:35:00,42.43,42.46,42.35,42.45,140596.0,41.7706,41.8002,41.6919,41.7903,140596.0
2025-04-08 14:40:00,42.45,42.45,42.35,42.38,211573.0,41.7903,41.7903,41.6919,41.7214,211573.0
2025-04-08 14:45:00,42.38,42.51,42.37,42.5,207211.0,41.7214,41.8494,41.7116,41.8396,207211.0
2025-04-08 14:50:00,42.51,42.58,42.45,42.55,102102.0,41.8494,41.9183,41.7903,41.8888,102102.0
2025-04-08 14:55:00,42.55,42.57,42.49,42.54,138780.0,41.8888,41.9085,41.8297,41.8789,138780.0
2025-04-08 15:00:00,42.54,42.58,42.48,42.57,132075.0,41.8789,41.9183,41.8199,41.9085,132075.0
2025-04-08 15:05:00,42.56,42.56,42.36,42.36,241810.0,41.8986,41.8986,41.7017,41.7017,241810.0
2025-04-08 15:10:00,42.36,42.43,42.35,42.41,250125.0,41.7017,41.7706,41.6919,41.751,250125.0
2025-04-08 15:15:00,42.42,42.46,42.34,42.36,132949.0,41.7608,41.8002,41.682,41.7017,132949.0
2025-04-08 15:20:00,42.37,42.41,42.31,42.41,240775.0,41.7116,41.751,41.6525,41.751,240775.0
2025-04-08 15:25:00,42.41,42.46,42.39,42.43,202978.0,41.751,41.8002,41.7313,41.7706,202978.0
2025-04-08 15:30:00,42.44,42.45,42.27,42.27,246582.0,41.7805,41.7903,41.6131,41.6131,246582.0
2025-04-08 15:35:00,42.27,42.27,41.97,41.99,488214.0,41.6131,41.6131,41.3178,41.3375,488214.0
2025-04-08 15:40:00,41.98,42.08,41.78,41.8,409306.0,41.3276,41.4261,41.1307,41.1504,409306.0
2025-04-08 15:45:00,41.8,41.85,41.68,41.7,481120.0,41.1504,41.1997,41.0323,41.052,481120.0
2025-04-08 15:50:00,41.7,41.97,41.69,41.96,623258.0,41.052,41.3178,41.0421,41.3079,623258.0
2025-04-08 15:55:00,41.95,42.23,41.92,42.19,1318172.0,41.2981,41.5738,41.2686,41.5344,1318172.0
2025-04-09 09:30:00,41.68,41.75,40.88,41.49,1959605.0,41.0323,41.1012,40.2447,40.8453,1959605.0
2025-04-09 09:35:00,41.5,41.63,41.22,41.39,1426919.0,40.8551,40.9831,40.5794,40.7468,1426919.0
2025-04-09 09:40:00,41.4,41.78,41.3,41.74,855735.0,40.7566,41.1307,40.6582,41.0914,855735.0
2025-04-09 09:45:00,41.75,41.8,41.27,41.5,594034.0,41.1012,41.1504,40.6287,40.8551,594034.0
2025-04-09 09:50:00,41.5,41.64,41.35,41.59,424802.0,40.8551,40.9929,40.7074,40.9437,424802.0
2025-04-09 09:55:00,41.6,41.78,41.52,41.74,291530.0,40.9535,41.1307,40.8748,41.0914,291530.0
2025-04-09 10:00:00,41.74,41.83,41.59,41.67,404534.0,41.0914,41.18,40.9437,41.0225,404534.0
2025-04-09 10:05:00,41.66,41.67,41.4,41.43,478951.0,41.0126,41.0225,40.7566,40.7862,478951.0
2025-04-09 10:10:00,41.44,41.55,41.37,41.43,255134.0,40.796,40.9043,40.7271,40.7862,255134.0
2025-04-09 10:15:00,41.44,41.53,41.33,41.39,283214.0,40.796,40.8846,40.6877,40.7468,283214.0
2025-04-09 10:20:00,41.4,41.54,41.28,41.47,376967.0,40.7566,40.8945,40.6385,40.8256,376967.0
2025-04-09 10:25:00,41.47,41.52,41.37,41.47,248802.0,40.8256,40.8748,40.7271,40.8256,248802.0
2025-04-09 10:30:00,41.47,41.6,41.4,41.53,216782.0,40.8256,40.9535,40.7566,40.8846,216782.0
2025-04-09 10:35:00,41.54,41.54,41.39,41.4,204852.0,40.8945,40.8945,40.7468,40.7566,204852.0
2025-04-09 10:40:00,41.4,41.41,41.25,41.27,186330.0,40.7566,40.7665,40.609,40.6287,186330.0
2025-04-09 10:45:00,41.28,41.36,41.25,41.26,227378.0,40.6385,40.7173,40.609,40.6188,227378.0
2025-04-09 10:50:00,41.26,41.34,41.25,41.34,269140.0,40.6188,40.6976,40.609,40.6976,269140.0
2025-04-09 10:55:00,41.34,41.36,41.21,41.24,181596.0,40.6976,40.7173,40.5696,40.5991,181596.0
2025-04-09 11:00:00,41.25,41.39,41.2,41.37,562078.0,40.609,40.7468,40.5598,40.7271,562078.0
2025-04-09 11:05:00,41.37,41.4,41.32,41.34,206628.0,40.7271,40.7566,40.6779,40.6976,206628.0
2025-04-09 11:10:00,41.34,41.54,41.33,41.52,268142.0,40.6976,40.8945,40.6877,40.8748,268142.0
2025-04-09 11:15:00,41.53,41.76,41.52,41.74,366266.0,40.8846,41.1111,40.8748,41.0914,366266.0
2025-04-09 11:20:00,41.73,41.84,41.72,41.8,273832.0,41.0815,41.1898,41.0717,41.1504,273832.0
2025-04-09 11:25:00,41.81,41.88,41.78,41.81,292078.0,41.1603,41.2292,41.1307,41.1603,292078.0
2025-04-09 11:30:00,41.82,41.83,41.65,41.66,293505.0,41.1701,41.18,41.0028,41.0126,293505.0
2025-04-09 11:35:00,41.67,41.71,41.56,41.57,234695.0,41.0225,41.0618,40.9142,40.924,234695.0
2025-04-09 11:40:00,41.58,41.61,41.5,41.57,191534.0,40.9339,40.9634,40.8551,40.924,191534.0
2025-04-09 11:45:00,41.58,41.73,41.55,41.66,230821.0,40.9339,41.0815,40.9043,41.0126,230821.0
2025-04-09 11:50:00,41.66,41.71,41.62,41.66,163192.0,41.0126,41.0618,40.9732,41.0126,163192.0
2025-04-09 11:55:00,41.66,41.68,41.58,41.61,139526.0,41.0126,41.0323,40.9339,40.9634,139526.0
2025-04-09 12:00:00,41.61,41.62,41.51,41.59,200272.0,40.9634,40.9732,40.8649,40.9437,200272.0
2025-04-09 12:05:00,41.59,41.71,41.56,41.71,262293.0,40.9437,41.0618,40.9142,41.0618,262293.0
2025-04-09 12:10:00,41.71,41.88,41.69,41.83,358192.0,41.0618,41.2292,41.0421,41.18,358192.0
2025-04-09 12:15:00,41.84,41.88,41.78,41.84,291836.0,41.1898,41.2292,41.1307,41.1898,291836.0
2025-04-09 12:20:00,41.85,41.95,41.83,41.86,249246.0,41.1997,41.2981,41.18,41.2095,249246.0
2025-04-09 12:25:00,41.86,41.9,41.82,41.84,254809.0,41.2095,41.2489,41.1701,41.1898,254809.0
2025-04-09 12:30:00,41.84,41.89,41.76,41.8,299710.0,41.1898,41.239,41.1111,41.1504,299710.0
2025-04-09 12:35:00,41.8,41.83,41.73,41.78,174693.0,41.1504,41.18,41.0815,41.1307,174693.0
2025-04-09 12:40:00,41.79,41.79,41.69,41.74,157772.0,41.1406,41.1406,41.0421,41.0914,157772.0
2025-04-09 12:45:00,41.74,41.82,41.71,41.82,237289.0,41.0914,41.1701,41.0618,41.1701,237289.0
2025-04-09 12:50:00,41.82,41.92,41.81,41.91,195716.0,41.1701,41.2686,41.1603,41.2587,195716.0
2025-04-09 12:55:00,41.92,41.98,41.88,41.94,146261.0,41.2686,41.3276,41.2292,41.2883,146261.0
2025-04-09 13:00:00,41.94,42.13,41.92,42.11,255468.0,41.2883,41.4753,41.2686,41.4556,255468.0
2025-04-09 13:05:00,42.11,42.12,41.92,41.97,210316.0,41.4556,41.4655,41.2686,41.3178,210316.0
2025-04-09 13:10:00,41.97,42.04,41.94,42.03,206961.0,41.3178,41.3867,41.2883,41.3769,206961.0
2025-04-09 13:15:00,42.04,42.68,41.81,42.53,1103882.0,41.3867,42.0168,41.1603,41.8691,1103882.0
2025-04-09 13:20:00,42.52,43.01,42.4,42.98,760153.0,41.8592,42.3416,41.7411,42.3121,760153.0
2025-04-09 13:25:00,42.98,43.35,42.93,42.98,606016.0,42.3121,42.6763,42.2629,42.3121,606016.0
2025-04-09 13:30:00,43.0,43.36,42.91,43.31,487291.0,42.3318,42.6862,42.2432,42.637,487291.0
2025-04-09 13:35:00,43.3,43.52,42.77,42.79,917962.0,42.6271,42.8437,42.1054,42.125,917962.0
2025-04-09 13:40:00,42.79,42.82,42.33,42.46,986695.0,42.125,42.1546,41.6722,41.8002,986695.0
2025-04-09 13:45:00,42.47,42.81,42.41,42.65,540256.0,41.81,42.1447,41.751,41.9872,540256.0
2025-04-09 13:50:00,42.64,42.73,42.4,42.54,657239.0,41.9774,42.066,41.7411,41.8789,657239.0
2025-04-09 13:55:00,42.55,42.68,42.37,42.63,365699.0,41.8888,42.0168,41.7116,41.9675,365699.0
2025-04-09 14:00:00,42.63,42.74,42.37,42.48,439040.0,41.9675,42.0758,41.7116,41.8199,439040.0
2025-04-09 14:05:00,42.48,42.57,42.22,42.28,675019.0,41.8199,41.9085,41.5639,41.623,675019.0
2025-04-09 14:10:00,42.27,42.42,42.25,42.29,338578.0,41.6131,41.7608,41.5934,41.6328,338578.0
2025-04-09 14:15:00,42.29,42.47,42.22,42.31,291958.0,41.6328,41.81,41.5639,41.6525,291958.0
2025-04-09 14:20:00,42.3,42.44,42.18,42.37,427560.0,41.6427,41.7805,41.5245,41.7116,427560.0
2025-04-09 14:25:00,42.37,42.5,42.35,42.41,361879.0,41.7116,41.8396,41.6919,41.751,361879.0
2025-04-09 14:30:00,42.4,42.45,42.17,42.29,714547.0,41.7411,41.7903,41.5147,41.6328,714547.0
2025-04-09 14:35:00,42.29,42.33,42.14,42.16,414602.0,41.6328,41.6722,41.4851,41.5048,414602.0
2025-04-09 14:40:00,42.15,42.39,42.11,42.39,534584.0,41.495,41.7313,41.4556,41.7313,534584.0
2025-04-09 14:45:00,42.39,42.58,42.28,42.49,764941.0,41.7313,41.9183,41.623,41.8297,764941.0
2025-04-09 14:50:00,42.5,42.59,42.43,42.49,607683.0,41.8396,41.9282,41.7706,41.8297,607683.0
2025-04-09 14:55:00,42.49,42.51,42.36,42.37,412125.0,41.8297,41.8494,41.7017,41.7116,412125.0
2025-04-09 15:00:00,42.37,42.57,42.31,42.48,452130.0,41.7116,41.9085,41.6525,41.8199,452130.0
2025-04-09 15:05:00,42.47,42.73,42.45,42.61,474545.0,41.81,42.066,41.7903,41.9478,474545.0
2025-04-09 15:10:00,42.62,42.71,42.54,42.55,356872.0,41.9577,42.0463,41.8789,41.8888,356872.0
2025-04-09 15:15:00,42.55,42.65,42.44,42.5,364849.0,41.8888,41.9872,41.7805,41.8396,364849.0
2025-04-09 15:20:00,42.5,42.57,42.41,42.55,335460.0,41.8396,41.9085,41.751,41.8888,335460.0
2025-04-09 15:25:00,42.55,42.68,42.52,42.66,405216.0,41.8888,42.0168,41.8592,41.9971,405216.0
2025-04-09 15:30:00,42.67,42.73,42.6,42.67,387970.0,42.0069,42.066,41.938,42.0069,387970.0
2025-04-09 15:35:00,42.68,42.71,42.61,42.67,652021.0,42.0168,42.0463,41.9478,42.0069,652021.0
2025-04-09 15:40:00,42.66,42.68,42.57,42.63,446431.0,41.9971,42.0168,41.9085,41.9675,446431.0
2025-04-09 15:45:00,42.63,42.73,42.58,42.71,547163.0,41.9675,42.066,41.9183,42.0463,547163.0
2025-04-09 15:50:00,42.71,42.91,42.69,42.7,1010074.0,42.0463,42.2432,42.0266,42.0364,1010074.0
2025-04-09 15:55:00,42.71,42.98,42.7,42.86,2367452.0,42.0463,42.3121,42.0364,42.194,2367452.0
2025-04-10 09:30:00,42.49,42.81,42.36,42.44,1489441.0,42.49,42.81,42.36,42.44,1489441.0
2025-04-10 09:35:00,42.44,42.68,42.32,42.55,474850.0,42.44,42.68,42.32,42.55,474850.0
2025-04-10 09:40:00,42.56,42.72,42.54,42.71,299181.0,42.56,42.72,42.54,42.71,299181.0
2025-04-10 09:45:00,42.7,42.99,42.7,42.97,508079.0,42.7,42.99,42.7,42.97,508079.0
2025-04-10 09:50:00,42.96,43.04,42.76,42.77,450173.0,42.96,43.04,42.76,42.77,450173.0
2025-04-10 09:55:00,42.77,42.86,42.74,42.77,358840.0,42.77,42.86,42.74,42.77,358840.0
2025-04-10 10:00:00,42.77,42.82,42.66,42.7,361462.0,42.77,42.82,42.66,42.7,361462.0
2025-04-10 10:05:00,42.7,42.78,42.55,42.63,339075.0,42.7,42.78,42.55,42.63,339075.0
2025-04-10 10:10:00,42.63,42.65,42.54,42.59,409630.0,42.63,42.65,42.54,42.59,409630.0
2025-04-10 10:15:00,42.59,42.62,42.46,42.61,519144.0,42.59,42.62,42.46,42.61,519144.0
2025-04-10 10:20:00,42.6,42.66,42.53,42.59,261289.0,42.6,42.66,42.53,42.59,261289.0
2025-04-10 10:25:00,42.59,42.63,42.43,42.44,366432.0,42.59,42.63,42.43,42.44,366432.0
2025-04-10 10:30:00,42.45,42.58,42.44,42.57,370182.0,42.45,42.58,42.44,42.57,370182.0
2025-04-10 10:35:00,42.57,42.77,42.56,42.72,424229.0,42.57,42.77,42.56,42.72,424229.0
2025-04-10 10:40:00,42.71,42.74,42.59,42.66,288383.0,42.71,42.74,42.59,42.66,288383.0
2025-04-10 10:45:00,42.66,42.67,42.37,42.41,403663.0,42.66,42.67,42.37,42.41,403663.0
2025-04-10 10:50:00,42.41,42.47,42.32,42.38,196051.0,42.41,42.47,42.32,42.38,196051.0
2025-04-10 10:55:00,42.38,42.42,42.27,42.37,176999.0,42.38,42.42,42.27,42.37,176999.0
2025-04-10 11:00:00,42.37,42.53,42.36,42.52,247072.0,42.37,42.53,42.36,42.52,247072.0
2025-04-10 11:05:00,42.51,42.58,42.49,42.55,188223.0,42.51,42.58,42.49,42.55,188223.0
2025-04-10 11:10:00,42.55,42.6,42.52,42.58,274239.0,42.55,42.6,42.52,42.58,274239.0
2025-04-10 11:15:00,42.58,42.59,42.54,42.57,172363.0,42.58,42.59,42.54,42.57,172363.0
2025-04-10 11:20:00,42.57,42.68,42.56,42.64,247233.0,42.57,42.68,42.56,42.64,247233.0
2025-04-10 11:25:00,42.65,42.83,42.61,42.74,520346.0,42.65,42.83,42.61,42.74,520346.0
2025-04-10 11:30:00,42.75,42.76,42.59,42.62,252643.0,42.75,42.76,42.59,42.62,252643.0
2025-04-10 11:35:00,42.62,42.65,42.45,42.46,404309.0,42.62,42.65,42.45,42.46,404309.0
2025-04-10 11:40:00,42.46,42.58,42.46,42.53,181525.0,42.46,42.58,42.46,42.53,181525.0
2025-04-10 11:45:00,42.52,42.64,42.51,42.55,263463.0,42.52,42.64,42.51,42.55,263463.0
2025-04-10 11:50:00,42.55,42.6,42.53,42.59,175355.0,42.55,42.6,42.53,42.59,175355.0
2025-04-10 11:55:00,42.6,42.62,42.48,42.5,368656.0,42.6,42.62,42.48,42.5,368656.0
2025-04-10 12:00:00,42.5,42.55,42.31,42.32,180007.0,42.5,42.55,42.31,42.32,180007.0
2025-04-10 12:05:00,42.32,42.42,42.29,42.36,241139.0,42.32,42.42,42.29,42.36,241139.0
2025-04-10 12:10:00,42.37,42.4,42.27,42.32,264140.0,42.37,42.4,42.27,42.32,264140.0
2025-04-10 12:15:00,42.32,42.32,42.17,42.18,411093.0,42.32,42.32,42.17,42.18,411093.0
2025-04-10 12:20:00,42.17,42.18,41.98,42.07,384967.0,42.17,42.18,41.98,42.07,384967.0
2025-04-10 12:25:00,42.08,42.11,41.85,42.04,531905.0,42.08,42.11,41.85,42.04,531905.0
2025-04-10 12:30:00,42.03,42.35,42.03,42.34,355239.0,42.03,42.35,42.03,42.34,355239.0
2025-04-10 12:35:00,42.34,42.45,42.26,42.41,215334.0,42.34,42.45,42.26,42.41,215334.0
2025-04-10 12:40:00,42.41,42.43,42.19,42.29,249145.0,42.41,42.43,42.19,42.29,249145.0
2025-04-10 12:45:00,42.28,42.44,42.14,42.39,394999.0,42.28,42.44,42.14,42.39,394999.0
2025-04-10 12:50:00,42.39,42.45,42.34,42.41,246141.0,42.39,42.45,42.34,42.41,246141.0
2025-04-10 12:55:00,42.41,42.45,42.31,42.4,325789.0,42.41,42.45,42.31,42.4,325789.0
2025-04-10 13:00:00,42.39,42.63,42.37,42.44,412410.0,42.39,42.63,42.37,42.44,412410.0
2025-04-10 13:05:00,42.45,42.46,42.2,42.22,362493.0,42.45,42.46,42.2,42.22,362493.0
2025-04-10 13:10:00,42.22,42.22,42.08,42.17,338667.0,42.22,42.22,42.08,42.17,338667.0
2025-04-10 13:15:00,42.16,42.24,42.09,42.21,216013.0,42.16,42.24,42.09,42.21,216013.0
2025-04-10 13:20:00,42.22,42.23,42.01,42.2,176879.0,42.22,42.23,42.01,42.2,176879.0
2025-04-10 13:25:00,42.2,42.43,42.18,42.4,174519.0,42.2,42.43,42.18,42.4,174519.0
2025-04-10 13:30:00,42.4,42.51,42.38,42.45,161866.0,42.4,42.51,42.38,42.45,161866.0
2025-04-10 13:35:00,42.44,42.58,42.43,42.47,234482.0,42.44,42.58,42.43,42.47,234482.0
2025-04-10 13:40:00,42.47,42.79,42.46,42.72,266133.0,42.47,42.79,42.46,42.72,266133.0
2025-04-10 13:45:00,42.71,42.84,42.71,42.73,348250.0,42.71,42.84,42.71,42.73,348250.0
2025-04-10 13:50:00,42.73,42.82,42.61,42.76,209501.0,42.73,42.82,42.61,42.76,209501.0
2025-04-10 13:55:00,42.76,42.87,42.75,42.76,198900.0,42.76,42.87,42.75,42.76,198900.0
2025-04-10 14:00:00,42.76,42.93,42.73,42.86,212550.0,42.76,42.93,42.73,42.86,212550.0
2025-04-10 14:05:00,42.86,42.91,42.75,42.77,170994.0,42.86,42.91,42.75,42.77,170994.0
2025-04-10 14:10:00,42.77,42.81,42.62,42.66,182879.0,42.77,42.81,42.62,42.66,182879.0
2025-04-10 14:15:00,42.67,42.83,42.66,42.78,204048.0,42.67,42.83,42.66,42.78,204048.0
2025-04-10 14:20:00,42.79,43.0,42.79,42.96,292173.0,42.79,43.0,42.79,42.96,292173.0
2025-04-10 14:25:00,42.95,43.1,42.92,43.06,334108.0,42.95,43.1,42.92,43.06,334108.0
2025-04-10 14:30:00,43.07,43.18,43.05,43.09,289461.0,43.07,43.18,43.05,43.09,289461.0
2025-04-10 14:35:00,43.09,43.11,42.96,43.02,171013.0,43.09,43.11,42.96,43.02,171013.0
2025-04-10 14:40:00,43.02,43.16,42.98,43.15,272535.0,43.02,43.16,42.98,43.15,272535.0
2025-04-10 14:45:00,43.15,43.16,43.01,43.09,377572.0,43.15,43.16,43.01,43.09,377572.0
2025-04-10 14:50:00,43.09,43.14,42.98,42.99,368814.0,43.09,43.14,42.98,42.99,368814.0
2025-04-10 14:55:00,42.98,43.08,42.94,43.03,171998.0,42.98,43.08,42.94,43.03,171998.0
2025-04-10 15:00:00,43.02,43.2,42.99,43.15,207762.0,43.02,43.2,42.99,43.15,207762.0
2025-04-10 15:05:00,43.16,43.16,42.93,42.96,216253.0,43.16,43.16,42.93,42.96,216253.0
2025-04-10 15:10:00,42.96,43.02,42.93,42.98,175313.0,42.96,43.02,42.93,42.98,175313.0
2025-04-10 15:15:00,42.98,43.11,42.93,43.08,217976.0,42.98,43.11,42.93,43.08,217976.0
2025-04-10 15:20:00,43.08,43.24,43.03,43.08,240319.0,43.08,43.24,43.03,43.08,240319.0
2025-04-10 15:25:00,43.08,43.13,43.02,43.03,395367.0,43.08,43.13,43.02,43.03,395367.0
2025-04-10 15:30:00,43.03,43.11,42.96,42.97,582136.0,43.03,43.11,42.96,42.97,582136.0
2025-04-10 15:35:00,42.97,42.97,42.82,42.85,460969.0,42.97,42.97,42.82,42.85,460969.0
2025-04-10 15:40:00,42.85,42.92,42.63,42.67,534276.0,42.85,42.92,42.63,42.67,534276.0
2025-04-10 15:45:00,42.68,42.92,42.66,42.91,439099.0,42.68,42.92,42.66,42.91,439099.0
2025-04-10 15:50:00,42.91,43.1,42.89,43.04,696854.0,42.91,43.1,42.89,43.04,696854.0
2025-04-10 15:55:00,43.04,43.06,42.92,42.93,1646248.0,43.04,43.06,42.92,42.93,1646248.0
2025-04-11 09:30:00,43.85,43.9,43.5,43.71,1056952.0,43.85,43.9,43.5,43.71,1056952.0
2025-04-11 09:35:00,43.7,43.71,43.32,43.39,462757.0,43.7,43.71,43.32,43.39,462757.0
2025-04-11 09:40:00,43.39,43.41,43.1,43.21,371315.0,43.39,43.41,43.1,43.21,371315.0
2025-04-11 09:45:00,43.21,43.57,43.14,43.5,438056.0,43.21,43.57,43.14,43.5,438056.0
2025-04-11 09:50:00,43.49,43.52,43.26,43.3,268029.0,43.49,43.52,43.26,43.3,268029.0
2025-04-11 09:55:00,43.3,43.42,43.23,43.29,299294.0,43.3,43.42,43.23,43.29,299294.0
2025-04-11 10:00:00,43.28,43.56,43.19,43.51,448821.0,43.28,43.56,43.19,43.51,448821.0
2025-04-11 10:05:00,43.51,43.72,43.48,43.63,221740.0,43.51,43.72,43.48,43.63,221740.0
2025-04-11 10:10:00,43.63,43.65,43.48,43.59,258553.0,43.63,43.65,43.48,43.59,258553.0
2025-04-11 10:15:00,43.59,43.61,43.49,43.51,189112.0,43.59,43.61,43.49,43.51,189112.0
2025-04-11 10:20:00,43.51,43.6,43.37,43.45,187618.0,43.51,43.6,43.37,43.45,187618.0
2025-04-11 10:25:00,43.45,43.53,43.38,43.44,207990.0,43.45,43.53,43.38,43.44,207990.0
2025-04-11 10:30:00,43.45,43.77,43.44,43.76,324211.0,43.45,43.77,43.44,43.76,324211.0
2025-04-11 10:35:00,43.77,43.8,43.58,43.59,311629.0,43.77,43.8,43.58,43.59,311629.0
2025-04-11 10:40:00,43.59,43.7,43.57,43.69,188441.0,43.59,43.7,43.57,43.69,188441.0
2025-04-11 10:45:00,43.7,43.87,43.69,43.8,349372.0,43.7,43.87,43.69,43.8,349372.0
2025-04-11 10:50:00,43.8,43.8,43.6,43.68,205355.0,43.8,43.8,43.6,43.68,205355.0
2025-04-11 10:55:00,43.69,43.77,43.64,43.66,175461.0,43.69,43.77,43.64,43.66,175461.0
2025-04-11 11:00:00,43.65,43.81,43.52,43.57,472863.0,43.65,43.81,43.52,43.57,472863.0
2025-04-11 11:05:00,43.57,43.64,43.52,43.63,284908.0,43.57,43.64,43.52,43.63,284908.0
2025-04-11 11:10:00,43.63,43.68,43.59,43.59,301487.0,43.63,43.68,43.59,43.59,301487.0
2025-04-11 11:15:00,43.59,43.61,43.35,43.43,381427.0,43.59,43.61,43.35,43.43,381427.0
2025-04-11 11:20:00,43.42,43.52,43.41,43.47,266264.0,43.42,43.52,43.41,43.47,266264.0
2025-04-11 11:25:00,43.46,43.58,43.45,43.54,280577.0,43.46,43.58,43.45,43.54,280577.0
2025-04-11 11:30:00,43.55,43.56,43.49,43.52,162610.0,43.55,43.56,43.49,43.52,162610.0
2025-04-11 11:35:00,43.52,43.62,43.49,43.61,226274.0,43.52,43.62,43.49,43.61,226274.0
2025-04-11 11:40:00,43.61,43.62,43.54,43.55,162010.0,43.61,43.62,43.54,43.55,162010.0
2025-04-11 11:45:00,43.55,43.61,43.51,43.57,179079.0,43.55,43.61,43.51,43.57,179079.0
2025-04-11 11:50:00,43.57,43.63,43.54,43.61,192481.0,43.57,43.63,43.54,43.61,192481.0
2025-04-11 11:55:00,43.61,43.72,43.6,43.71,166621.0,43.61,43.72,43.6,43.71,166621.0
2025-04-11 12:00:00,43.71,43.76,43.66,43.76,138201.0,43.71,43.76,43.66,43.76,138201.0
2025-04-11 12:05:00,43.76,43.79,43.71,43.73,193019.0,43.76,43.79,43.71,43.73,193019.0
2025-04-11 12:10:00,43.73,43.82,43.71,43.8,133945.0,43.73,43.82,43.71,43.8,133945.0
2025-04-11 12:15:00,43.79,43.85,43.78,43.8,155522.0,43.79,43.85,43.78,43.8,155522.0
2025-04-11 12:20:00,43.8,43.8,43.73,43.76,222734.0,43.8,43.8,43.73,43.76,222734.0
2025-04-11 12:25:00,43.76,43.8,43.72,43.75,112129.0,43.76,43.8,43.72,43.75,112129.0
2025-04-11 12:30:00,43.75,43.89,43.74,43.89,244701.0,43.75,43.89,43.74,43.89,244701.0
2025-04-11 12:35:00,43.89,43.89,43.79,43.81,244422.0,43.89,43.89,43.79,43.81,244422.0
2025-04-11 12:40:00,43.82,43.85,43.75,43.77,293110.0,43.82,43.85,43.75,43.77,293110.0
2025-04-11 12:45:00,43.77,43.79,43.66,43.71,240382.0,43.77,43.79,43.66,43.71,240382.0
2025-04-11 12:50:00,43.72,43.74,43.62,43.64,345794.0,43.72,43.74,43.62,43.64,345794.0
2025-04-11 12:55:00,43.65,43.69,43.63,43.66,200357.0,43.65,43.69,43.63,43.66,200357.0
2025-04-11 13:00:00,43.65,43.67,43.59,43.64,227696.0,43.65,43.67,43.59,43.64,227696.0
2025-04-11 13:05:00,43.64,43.73,43.62,43.66,297528.0,43.64,43.73,43.62,43.66,297528.0
2025-04-11 13:10:00,43.66,43.75,43.6,43.65,281463.0,43.66,43.75,43.6,43.65,281463.0
2025-04-11 13:15:00,43.65,43.67,43.6,43.64,146014.0,43.65,43.67,43.6,43.64,146014.0
2025-04-11 13:20:00,43.64,43.73,43.61,43.65,212690.0,43.64,43.73,43.61,43.65,212690.0
2025-04-11 13:25:00,43.65,43.65,43.56,43.62,253313.0,43.65,43.65,43.56,43.62,253313.0
2025-04-11 13:30:00,43.62,43.66,43.6,43.62,141243.0,43.62,43.66,43.6,43.62,141243.0
2025-04-11 13:35:00,43.63,43.71,43.61,43.71,217123.0,43.63,43.71,43.61,43.71,217123.0
2025-04-11 13:40:00,43.7,43.83,43.65,43.79,367257.0,43.7,43.83,43.65,43.79,367257.0
2025-04-11 13:45:00,43.78,43.82,43.74,43.79,163576.0,43.78,43.82,43.74,43.79,163576.0
2025-04-11 13:50:00,43.79,43.83,43.74,43.82,135791.0,43.79,43.83,43.74,43.82,135791.0
2025-04-11 13:55:00,43.81,43.83,43.73,43.79,136307.0,43.81,43.83,43.73,43.79,136307.0
2025-04-11 14:00:00,43.79,43.8,43.71,43.79,235996.0,43.79,43.8,43.71,43.79,235996.0
2025-04-11 14:05:00,43.79,43.82,43.69,43.7,177393.0,43.79,43.82,43.69,43.7,177393.0
2025-04-11 14:10:00,43.69,43.7,43.64,43.66,141615.0,43.69,43.7,43.64,43.66,141615.0
2025-04-11 14:15:00,43.66,43.7,43.56,43.58,152011.0,43.66,43.7,43.56,43.58,152011.0
2025-04-11 14:20:00,43.57,43.64,43.53,43.64,161110.0,43.57,43.64,43.53,43.64,161110.0
2025-04-11 14:25:00,43.64,43.66,43.61,43.65,150436.0,43.64,43.66,43.61,43.65,150436.0
2025-04-11 14:30:00,43.65,43.68,43.62,43.64,167660.0,43.65,43.68,43.62,43.64,167660.0
2025-04-11 14:35:00,43.64,43.65,43.6,43.63,130830.0,43.64,43.65,43.6,43.63,130830.0
2025-04-11 14:40:00,43.63,43.66,43.62,43.62,116179.0,43.63,43.66,43.62,43.62,116179.0
2025-04-11 14:45:00,43.63,43.69,43.62,43.66,182979.0,43.63,43.69,43.62,43.66,182979.0
2025-04-11 14:50:00,43.66,43.75,43.66,43.72,294071.0,43.66,43.75,43.66,43.72,294071.0
2025-04-11 14:55:00,43.71,43.72,43.62,43.63,179371.0,43.71,43.72,43.62,43.63,179371.0
2025-04-11 15:00:00,43.62,43.75,43.61,43.74,204028.0,43.62,43.75,43.61,43.74,204028.0
2025-04-11 15:05:00,43.73,43.82,43.73,43.82,276854.0,43.73,43.82,43.73,43.82,276854.0
2025-04-11 15:10:00,43.82,43.85,43.78,43.79,206063.0,43.82,43.85,43.78,43.79,206063.0
2025-04-11 15:15:00,43.79,43.81,43.75,43.8,170847.0,43.79,43.81,43.75,43.8,170847.0
2025-04-11 15:20:00,43.79,43.85,43.75,43.76,193700.0,43.79,43.85,43.75,43.76,193700.0
2025-04-11 15:25:00,43.76,43.79,43.72,43.74,214850.0,43.76,43.79,43.72,43.74,214850.0
2025-04-11 15:30:00,43.74,43.8,43.71,43.79,193132.0,43.74,43.8,43.71,43.79,193132.0
2025-04-11 15:35:00,43.79,43.8,43.73,43.77,289272.0,43.79,43.8,43.73,43.77,289272.0
2025-04-11 15:40:00,43.77,43.81,43.72,43.76,295911.0,43.77,43.81,43.72,43.76,295911.0
2025-04-11 15:45:00,43.76,43.79,43.66,43.75,344924.0,43.76,43.79,43.66,43.75,344924.0
2025-04-11 15:50:00,43.74,43.79,43.68,43.69,615289.0,43.74,43.79,43.68,43.69,615289.0
2025-04-11 15:55:00,43.68,43.74,43.65,43.71,1759836.0,43.68,43.74,43.65,43.71,1759836.0
2025-04-14 09:30:00,43.9,43.95,43.61,43.9,1044405.0,43.9,43.95,43.61,43.9,1044405.0
2025-04-14 09:35:00,43.9,44.21,43.89,44.11,551201.0,43.9,44.21,43.89,44.11,551201.0
2025-04-14 09:40:00,44.1,44.31,44.07,44.22,260653.0,44.1,44.31,44.07,44.22,260653.0
2025-04-14 09:45:00,44.22,44.32,44.15,44.26,275998.0,44.22,44.32,44.15,44.26,275998.0
2025-04-14 09:50:00,44.26,44.35,44.23,44.31,252739.0,44.26,44.35,44.23,44.31,252739.0
2025-04-14 09:55:00,44.3,44.36,44.2,44.22,196589.0,44.3,44.36,44.2,44.22,196589.0
2025-04-14 10:00:00,44.23,44.32,44.14,44.26,233037.0,44.23,44.32,44.14,44.26,233037.0
2025-04-14 10:05:00,44.27,44.29,44.2,44.26,151073.0,44.27,44.29,44.2,44.26,151073.0
2025-04-14 10:10:00,44.26,44.27,44.11,44.12,172118.0,44.26,44.27,44.11,44.12,172118.0
2025-04-14 10:15:00,44.11,44.16,44.07,44.1,237467.0,44.11,44.16,44.07,44.1,237467.0
2025-04-14 10:20:00,44.1,44.18,44.05,44.1,180738.0,44.1,44.18,44.05,44.1,180738.0
2025-04-14 10:25:00,44.11,44.23,44.11,44.22,148850.0,44.11,44.23,44.11,44.22,148850.0
2025-04-14 10:30:00,44.22,44.29,44.19,44.26,132815.0,44.22,44.29,44.19,44.26,132815.0
2025-04-14 10:35:00,44.26,44.28,44.22,44.25,132906.0,44.26,44.28,44.22,44.25,132906.0
2025-04-14 10:40:00,44.25,44.35,44.23,44.33,176782.0,44.25,44.35,44.23,44.33,176782.0
2025-04-14 10:45:00,44.33,44.36,44.28,44.3,215667.0,44.33,44.36,44.28,44.3,215667.0
2025-04-14 10:50:00,44.31,44.41,44.31,44.38,257758.0,44.31,44.41,44.31,44.38,257758.0
2025-04-14 10:55:00,44.37,44.37,44.25,44.3,111935.0,44.37,44.37,44.25,44.3,111935.0
2025-04-14 11:00:00,44.3,44.34,44.2,44.2,153880.0,44.3,44.34,44.2,44.2,153880.0
2025-04-14 11:05:00,44.2,44.23,44.17,44.21,210788.0,44.2,44.23,44.17,44.21,210788.0
2025-04-14 11:10:00,44.2,44.27,44.19,44.25,196970.0,44.2,44.27,44.19,44.25,196970.0
2025-04-14 11:15:00,44.25,44.26,44.19,44.22,126344.0,44.25,44.26,44.19,44.22,126344.0
2025-04-14 11:20:00,44.21,44.27,44.17,44.17,191787.0,44.21,44.27,44.17,44.17,191787.0
2025-04-14 11:25:00,44.17,44.22,44.14,44.15,341484.0,44.17,44.22,44.14,44.15,341484.0
2025-04-14 11:30:00,44.15,44.22,44.11,44.22,339658.0,44.15,44.22,44.11,44.22,339658.0
2025-04-14 11:35:00,44.22,44.26,44.21,44.21,150029.0,44.22,44.26,44.21,44.21,150029.0
2025-04-14 11:40:00,44.2,44.29,44.2,44.27,111174.0,44.2,44.29,44.2,44.27,111174.0
2025-04-14 11:45:00,44.27,44.31,44.23,44.27,104634.0,44.27,44.31,44.23,44.27,104634.0
2025-04-14 11:50:00,44.27,44.29,44.21,44.25,161775.0,44.27,44.29,44.21,44.25,161775.0
2025-04-14 11:55:00,44.24,44.3,44.21,44.21,118841.0,44.24,44.3,44.21,44.21,118841.0
2025-04-14 12:00:00,44.22,44.24,44.19,44.22,118547.0,44.22,44.24,44.19,44.22,118547.0
2025-04-14 12:05:00,44.21,44.24,44.17,44.19,153630.0,44.21,44.24,44.17,44.19,153630.0
2025-04-14 12:10:00,44.2,44.25,44.16,44.21,179684.0,44.2,44.25,44.16,44.21,179684.0
2025-04-14 12:15:00,44.21,44.27,44.19,44.23,136903.0,44.21,44.27,44.19,44.23,136903.0
2025-04-14 12:20:00,44.23,44.26,44.19,44.2,215409.0,44.23,44.26,44.19,44.2,215409.0
2025-04-14 12:25:00,44.2,44.22,44.15,44.22,210231.0,44.2,44.22,44.15,44.22,210231.0
2025-04-14 12:30:00,44.21,44.25,44.17,44.25,233314.0,44.21,44.25,44.17,44.25,233314.0
2025-04-14 12:35:00,44.24,44.27,44.2,44.21,152698.0,44.24,44.27,44.2,44.21,152698.0
2025-04-14 12:40:00,44.21,44.23,44.17,44.23,288556.0,44.21,44.23,44.17,44.23,288556.0
2025-04-14 12:45:00,44.23,44.23,44.19,44.2,180187.0,44.23,44.23,44.19,44.2,180187.0
2025-04-14 12:50:00,44.2,44.22,44.15,44.2,273655.0,44.2,44.22,44.15,44.2,273655.0
2025-04-14 12:55:00,44.21,44.23,44.19,44.22,147077.0,44.21,44.23,44.19,44.22,147077.0
2025-04-14 13:00:00,44.22,44.32,44.19,44.27,780926.0,44.22,44.32,44.19,44.27,780926.0
2025-04-14 13:05:00,44.27,44.34,44.22,44.32,212948.0,44.27,44.34,44.22,44.32,212948.0
2025-04-14 13:10:00,44.31,44.37,44.3,44.37,102971.0,44.31,44.37,44.3,44.37,102971.0
2025-04-14 13:15:00,44.36,44.37,44.29,44.32,115918.0,44.36,44.37,44.29,44.32,115918.0
2025-04-14 13:20:00,44.32,44.41,44.31,44.38,214356.0,44.32,44.41,44.31,44.38,214356.0
2025-04-14 13:25:00,44.39,44.4,44.34,44.36,129247.0,44.39,44.4,44.34,44.36,129247.0
2025-04-14 13:30:00,44.36,44.39,44.32,44.38,129556.0,44.36,44.39,44.32,44.38,129556.0
2025-04-14 13:35:00,44.38,44.42,44.35,44.38,172272.0,44.38,44.42,44.35,44.38,172272.0
2025-04-14 13:40:00,44.37,44.38,44.34,44.35,96812.0,44.37,44.38,44.34,44.35,96812.0
2025-04-14 13:45:00,44.36,44.39,44.33,44.39,127664.0,44.36,44.39,44.33,44.39,127664.0
2025-04-14 13:50:00,44.39,44.47,44.38,44.41,136001.0,44.39,44.47,44.38,44.41,136001.0
2025-04-14 13:55:00,44.42,44.44,44.42,44.43,92309.0,44.42,44.44,44.42,44.43,92309.0
2025-04-14 14:00:00,44.43,44.45,44.42,44.44,111155.0,44.43,44.45,44.42,44.44,111155.0
2025-04-14 14:05:00,44.44,44.45,44.4,44.45,116954.0,44.44,44.45,44.4,44.45,116954.0
2025-04-14 14:10:00,44.45,44.47,44.43,44.46,164022.0,44.45,44.47,44.43,44.46,164022.0
2025-04-14 14:15:00,44.47,44.5,44.46,44.5,97655.0,44.47,44.5,44.46,44.5,97655.0
2025-04-14 14:20:00,44.5,44.51,44.48,44.5,144339.0,44.5,44.51,44.48,44.5,144339.0
2025-04-14 14:25:00,44.5,44.54,44.49,44.52,152625.0,44.5,44.54,44.49,44.52,152625.0
2025-04-14 14:30:00,44.52,44.55,44.5,44.52,141430.0,44.52,44.55,44.5,44.52,141430.0
2025-04-14 14:35:00,44.52,44.54,44.5,44.51,98121.0,44.52,44.54,44.5,44.51,98121.0
2025-04-14 14:40:00,44.51,44.55,44.48,44.54,109970.0,44.51,44.55,44.48,44.54,109970.0
2025-04-14 14:45:00,44.54,44.56,44.53,44.55,87329.0,44.54,44.56,44.53,44.55,87329.0
2025-04-14 14:50:00,44.55,44.55,44.51,44.53,111083.0,44.55,44.55,44.51,44.53,111083.0
2025-04-14 14:55:00,44.53,44.58,44.5,44.57,174031.0,44.53,44.58,44.5,44.57,174031.0
2025-04-14 15:00:00,44.57,44.6,44.56,44.59,131022.0,44.57,44.6,44.56,44.59,131022.0
2025-04-14 15:05:00,44.59,44.65,44.58,44.59,204555.0,44.59,44.65,44.58,44.59,204555.0
2025-04-14 15:10:00,44.59,44.63,44.58,44.59,166030.0,44.59,44.63,44.58,44.59,166030.0
2025-04-14 15:15:00,44.59,44.64,44.54,44.62,171387.0,44.59,44.64,44.54,44.62,171387.0
2025-04-14 15:20:00,44.62,44.63,44.59,44.59,143791.0,44.62,44.63,44.59,44.59,143791.0
2025-04-14 15:25:00,44.59,44.63,44.58,44.59,304393.0,44.59,44.63,44.58,44.59,304393.0
2025-04-14 15:30:00,44.6,44.65,44.55,44.64,263708.0,44.6,44.65,44.55,44.64,263708.0
2025-04-14 15:35:00,44.65,44.65,44.57,44.59,245101.0,44.65,44.65,44.57,44.59,245101.0
2025-04-14 15:40:00,44.59,44.64,44.57,44.59,390560.0,44.59,44.64,44.57,44.59,390560.0
2025-04-14 15:45:00,44.59,44.61,44.52,44.53,350250.0,44.59,44.61,44.52,44.53,350250.0
2025-04-14 15:50:00,44.52,44.52,44.37,44.39,485508.0,44.52,44.52,44.37,44.39,485508.0
2025-04-14 15:55:00,44.38,44.39,44.27,44.34,1595725.0,44.38,44.39,44.27,44.34,1595725.0
2025-04-15 09:30:00,44.5,44.64,44.21,44.3,832024.0,44.5,44.64,44.21,44.3,832024.0
2025-04-15 09:35:00,44.3,44.43,44.23,44.35,389234.0,44.3,44.43,44.23,44.35,389234.0
2025-04-15 09:40:00,44.34,44.54,44.32,44.49,211614.0,44.34,44.54,44.32,44.49,211614.0
2025-04-15 09:45:00,44.49,44.55,44.45,44.53,284708.0,44.49,44.55,44.45,44.53,284708.0
2025-04-15 09:50:00,44.53,44.55,44.38,44.48,621243.0,44.53,44.55,44.38,44.48,621243.0
2025-04-15 09:55:00,44.48,44.51,44.41,44.42,146498.0,44.48,44.51,44.41,44.42,146498.0
2025-04-15 10:00:00,44.43,44.47,44.39,44.45,121550.0,44.43,44.47,44.39,44.45,121550.0
2025-04-15 10:05:00,44.45,44.48,44.4,44.47,261745.0,44.45,44.48,44.4,44.47,261745.0
2025-04-15 10:10:00,44.47,44.57,44.44,44.51,466134.0,44.47,44.57,44.44,44.51,466134.0
2025-04-15 10:15:00,44.51,44.55,44.45,44.49,367987.0,44.51,44.55,44.45,44.49,367987.0
2025-04-15 10:20:00,44.49,44.6,44.46,44.59,179601.0,44.49,44.6,44.46,44.59,179601.0
2025-04-15 10:25:00,44.59,44.69,44.58,44.65,197408.0,44.59,44.69,44.58,44.65,197408.0
2025-04-15 10:30:00,44.65,44.67,44.6,44.65,108955.0,44.65,44.67,44.6,44.65,108955.0
2025-04-15 10:35:00,44.65,44.67,44.6,44.65,126926.0,44.65,44.67,44.6,44.65,126926.0
2025-04-15 10:40:00,44.65,44.68,44.61,44.66,130702.0,44.65,44.68,44.61,44.66,130702.0
2025-04-15 10:45:00,44.66,44.68,44.51,44.52,255129.0,44.66,44.68,44.51,44.52,255129.0
2025-04-15 10:50:00,44.51,44.54,44.5,44.52,123230.0,44.51,44.54,44.5,44.52,123230.0
2025-04-15 10:55:00,44.52,44.54,44.48,44.48,214812.0,44.52,44.54,44.48,44.48,214812.0
2025-04-15 11:00:00,44.48,44.52,44.47,44.5,120387.0,44.48,44.52,44.47,44.5,120387.0
2025-04-15 11:05:00,44.5,44.51,44.44,44.48,274366.0,44.5,44.51,44.44,44.48,274366.0
2025-04-15 11:10:00,44.48,44.52,44.46,44.51,229760.0,44.48,44.52,44.46,44.51,229760.0
2025-04-15 11:15:00,44.52,44.59,44.49,44.51,149853.0,44.52,44.59,44.49,44.51,149853.0
2025-04-15 11:20:00,44.51,44.54,44.49,44.5,145580.0,44.51,44.54,44.49,44.5,145580.0
2025-04-15 11:25:00,44.5,44.56,44.48,44.51,784268.0,44.5,44.56,44.48,44.51,784268.0
2025-04-15 11:30:00,44.51,44.53,44.44,44.48,263316.0,44.51,44.53,44.44,44.48,263316.0
2025-04-15 11:35:00,44.48,44.5,44.46,44.46,84557.0,44.48,44.5,44.46,44.46,84557.0
2025-04-15 11:40:00,44.47,44.47,44.42,44.46,157206.0,44.47,44.47,44.42,44.46,157206.0
2025-04-15 11:45:00,44.46,44.5,44.42,44.45,319425.0,44.46,44.5,44.42,44.45,319425.0
2025-04-15 11:50:00,44.46,44.51,44.45,44.5,206374.0,44.46,44.51,44.45,44.5,206374.0
2025-04-15 11:55:00,44.49,44.56,44.49,44.56,146158.0,44.49,44.56,44.49,44.56,146158.0
2025-04-15 12:00:00,44.55,44.59,44.53,44.55,108688.0,44.55,44.59,44.53,44.55,108688.0
2025-04-15 12:05:00,44.55,44.55,44.5,44.52,83150.0,44.55,44.55,44.5,44.52,83150.0
2025-04-15 12:10:00,44.52,44.53,44.45,44.46,82137.0,44.52,44.53,44.45,44.46,82137.0
2025-04-15 12:15:00,44.46,44.46,44.39,44.41,328890.0,44.46,44.46,44.39,44.41,328890.0
2025-04-15 12:20:00,44.42,44.48,44.41,44.48,78052.0,44.42,44.48,44.41,44.48,78052.0
2025-04-15 12:25:00,44.48,44.51,44.45,44.46,91686.0,44.48,44.51,44.45,44.46,91686.0
2025-04-15 12:30:00,44.45,44.5,44.45,44.47,120727.0,44.45,44.5,44.45,44.47,120727.0
2025-04-15 12:35:00,44.48,44.5,44.47,44.48,117650.0,44.48,44.5,44.47,44.48,117650.0
2025-04-15 12:40:00,44.48,44.49,44.45,44.48,123383.0,44.48,44.49,44.45,44.48,123383.0
2025-04-15 12:45:00,44.48,44.54,44.48,44.53,85379.0,44.48,44.54,44.48,44.53,85379.0
2025-04-15 12:50:00,44.53,44.55,44.51,44.53,104584.0,44.53,44.55,44.51,44.53,104584.0
2025-04-15 12:55:00,44.53,44.54,44.5,44.52,65005.0,44.53,44.54,44.5,44.52,65005.0
2025-04-15 13:00:00,44.53,44.54,44.51,44.53,87792.0,44.53,44.54,44.51,44.53,87792.0
2025-04-15 13:05:00,44.53,44.56,44.51,44.55,78735.0,44.53,44.56,44.51,44.55,78735.0
2025-04-15 13:10:00,44.54,44.56,44.51,44.52,45194.0,44.54,44.56,44.51,44.52,45194.0
2025-04-15 13:15:00,44.52,44.52,44.49,44.52,128449.0,44.52,44.52,44.49,44.52,128449.0
2025-04-15 13:20:00,44.52,44.54,44.51,44.54,94038.0,44.52,44.54,44.51,44.54,94038.0
2025-04-15 13:25:00,44.54,44.55,44.5,44.53,109693.0,44.54,44.55,44.5,44.53,109693.0
2025-04-15 13:30:00,44.53,44.54,44.49,44.51,75944.0,44.53,44.54,44.49,44.51,75944.0
2025-04-15 13:35:00,44.5,44.51,44.49,44.51,243146.0,44.5,44.51,44.49,44.51,243146.0
2025-04-15 13:40:00,44.51,44.52,44.45,44.52,218770.0,44.51,44.52,44.45,44.52,218770.0
2025-04-15 13:45:00,44.52,44.54,44.5,44.53,84260.0,44.52,44.54,44.5,44.53,84260.0
2025-04-15 13:50:00,44.53,44.53,44.49,44.5,167954.0,44.53,44.53,44.49,44.5,167954.0
2025-04-15 13:55:00,44.51,44.54,44.5,44.53,102923.0,44.51,44.54,44.5,44.53,102923.0
2025-04-15 14:00:00,44.53,44.54,44.51,44.54,74929.0,44.53,44.54,44.51,44.54,74929.0
2025-04-15 14:05:00,44.54,44.54,44.5,44.53,92383.0,44.54,44.54,44.5,44.53,92383.0
2025-04-15 14:10:00,44.52,44.53,44.5,44.52,106153.0,44.52,44.53,44.5,44.52,106153.0
2025-04-15 14:15:00,44.52,44.52,44.49,44.51,117157.0,44.52,44.52,44.49,44.51,117157.0
2025-04-15 14:20:00,44.51,44.53,44.5,44.51,96065.0,44.51,44.53,44.5,44.51,96065.0
2025-04-15 14:25:00,44.51,44.53,44.5,44.5,121245.0,44.51,44.53,44.5,44.5,121245.0
2025-04-15 14:30:00,44.51,44.53,44.5,44.52,139579.0,44.51,44.53,44.5,44.52,139579.0
2025-04-15 14:35:00,44.52,44.53,44.51,44.51,65461.0,44.52,44.53,44.51,44.51,65461.0
2025-04-15 14:40:00,44.52,44.52,44.47,44.51,388025.0,44.52,44.52,44.47,44.51,388025.0
2025-04-15 14:45:00,44.51,44.53,44.49,44.52,133369.0,44.51,44.53,44.49,44.52,133369.0
2025-04-15 14:50:00,44.52,44.53,44.49,44.51,120019.0,44.52,44.53,44.49,44.51,120019.0
2025-04-15 14:55:00,44.51,44.52,44.5,44.51,82476.0,44.51,44.52,44.5,44.51,82476.0
2025-04-15 15:00:00,44.5,44.51,44.5,44.51,97036.0,44.5,44.51,44.5,44.51,97036.0
2025-04-15 15:05:00,44.5,44.51,44.44,44.45,136833.0,44.5,44.51,44.44,44.45,136833.0
2025-04-15 15:10:00,44.45,44.51,44.44,44.51,460378.0,44.45,44.51,44.44,44.51,460378.0
2025-04-15 15:15:00,44.51,44.55,44.5,44.53,93611.0,44.51,44.55,44.5,44.53,93611.0
2025-04-15 15:20:00,44.53,44.55,44.52,44.54,88212.0,44.53,44.55,44.52,44.54,88212.0
2025-04-15 15:25:00,44.54,44.57,44.52,44.55,198638.0,44.54,44.57,44.52,44.55,198638.0
2025-04-15 15:30:00,44.56,44.57,44.51,44.55,323351.0,44.56,44.57,44.51,44.55,323351.0
2025-04-15 15:35:00,44.54,44.56,44.51,44.52,110976.0,44.54,44.56,44.51,44.52,110976.0
2025-04-15 15:40:00,44.52,44.54,44.5,44.52,165029.0,44.52,44.54,44.5,44.52,165029.0
2025-04-15 15:45:00,44.52,44.53,44.5,44.52,189772.0,44.52,44.53,44.5,44.52,189772.0
2025-04-15 15:50:00,44.52,44.54,44.5,44.53,317558.0,44.52,44.54,44.5,44.53,317558.0
2025-04-15 15:55:00,44.53,44.53,44.45,44.5,1362812.0,44.53,44.53,44.45,44.5,1362812.0
2025-04-16 09:30:00,44.74,44.89,44.57,44.66,611041.0,44.74,44.89,44.57,44.66,611041.0
2025-04-16 09:35:00,44.66,44.71,44.59,44.69,214757.0,44.66,44.71,44.59,44.69,214757.0
2025-04-16 09:40:00,44.68,44.84,44.6,44.79,265661.0,44.68,44.84,44.6,44.79,265661.0
2025-04-16 09:45:00,44.79,44.88,44.74,44.77,240194.0,44.79,44.88,44.74,44.77,240194.0
2025-04-16 09:50:00,44.77,44.83,44.71,44.73,167828.0,44.77,44.83,44.71,44.73,167828.0
2025-04-16 09:55:00,44.73,44.79,44.71,44.77,163894.0,44.73,44.79,44.71,44.77,163894.0
2025-04-16 10:00:00,44.76,44.83,44.7,44.77,243149.0,44.76,44.83,44.7,44.77,243149.0
2025-04-16 10:05:00,44.77,44.77,44.66,44.66,190873.0,44.77,44.77,44.66,44.66,190873.0
2025-04-16 10:10:00,44.66,44.69,44.6,44.63,101431.0,44.66,44.69,44.6,44.63,101431.0
2025-04-16 10:15:00,44.62,44.63,44.53,44.63,124919.0,44.62,44.63,44.53,44.63,124919.0
2025-04-16 10:20:00,44.63,44.63,44.53,44.55,117764.0,44.63,44.63,44.53,44.55,117764.0
2025-04-16 10:25:00,44.55,44.6,44.54,44.57,172720.0,44.55,44.6,44.54,44.57,172720.0
2025-04-16 10:30:00,44.57,44.6,44.54,44.57,135494.0,44.57,44.6,44.54,44.57,135494.0
2025-04-16 10:35:00,44.56,44.61,44.55,44.59,108687.0,44.56,44.61,44.55,44.59,108687.0
2025-04-16 10:40:00,44.59,44.59,44.54,44.55,193304.0,44.59,44.59,44.54,44.55,193304.0
2025-04-16 10:45:00,44.55,44.57,44.5,44.55,272795.0,44.55,44.57,44.5,44.55,272795.0
2025-04-16 10:50:00,44.56,44.6,44.52,44.59,266508.0,44.56,44.6,44.52,44.59,266508.0
2025-04-16 10:55:00,44.59,44.6,44.55,44.57,77251.0,44.59,44.6,44.55,44.57,77251.0
2025-04-16 11:00:00,44.58,44.62,44.55,44.62,67332.0,44.58,44.62,44.55,44.62,67332.0
2025-04-16 11:05:00,44.62,44.66,44.61,44.65,57276.0,44.62,44.66,44.61,44.65,57276.0
2025-04-16 11:10:00,44.65,44.69,44.64,44.66,71588.0,44.65,44.69,44.64,44.66,71588.0
2025-04-16 11:15:00,44.66,44.67,44.62,44.64,77956.0,44.66,44.67,44.62,44.64,77956.0
2025-04-16 11:20:00,44.64,44.66,44.59,44.62,113071.0,44.64,44.66,44.59,44.62,113071.0
2025-04-16 11:25:00,44.63,44.65,44.55,44.59,95963.0,44.63,44.65,44.55,44.59,95963.0
2025-04-16 11:30:00,44.59,44.62,44.55,44.57,176212.0,44.59,44.62,44.55,44.57,176212.0
2025-04-16 11:35:00,44.57,44.57,44.51,44.52,53648.0,44.57,44.57,44.51,44.52,53648.0
2025-04-16 11:40:00,44.52,44.52,44.45,44.45,96125.0,44.52,44.52,44.45,44.45,96125.0
2025-04-16 11:45:00,44.46,44.5,44.43,44.5,133613.0,44.46,44.5,44.43,44.5,133613.0
2025-04-16 11:50:00,44.5,44.5,44.46,44.47,49648.0,44.5,44.5,44.46,44.47,49648.0
2025-04-16 11:55:00,44.47,44.47,44.38,44.4,75886.0,44.47,44.47,44.38,44.4,75886.0
2025-04-16 12:00:00,44.4,44.4,44.32,44.34,119861.0,44.4,44.4,44.32,44.34,119861.0
2025-04-16 12:05:00,44.34,44.35,44.27,44.29,78219.0,44.34,44.35,44.27,44.29,78219.0
2025-04-16 12:10:00,44.29,44.3,44.26,44.29,68628.0,44.29,44.3,44.26,44.29,68628.0
2025-04-16 12:15:00,44.29,44.29,44.24,44.27,73940.0,44.29,44.29,44.24,44.27,73940.0
2025-04-16 12:20:00,44.27,44.28,44.2,44.22,137578.0,44.27,44.28,44.2,44.22,137578.0
2025-04-16 12:25:00,44.22,44.25,44.18,44.23,144217.0,44.22,44.25,44.18,44.23,144217.0
2025-04-16 12:30:00,44.23,44.23,44.2,44.21,79035.0,44.23,44.23,44.2,44.21,79035.0
2025-04-16 12:35:00,44.21,44.22,44.17,44.22,140978.0,44.21,44.22,44.17,44.22,140978.0
2025-04-16 12:40:00,44.22,44.23,44.18,44.21,96562.0,44.22,44.23,44.18,44.21,96562.0
2025-04-16 12:45:00,44.22,44.22,44.18,44.21,63561.0,44.22,44.22,44.18,44.21,63561.0
2025-04-16 12:50:00,44.22,44.22,44.17,44.18,70715.0,44.22,44.22,44.17,44.18,70715.0
2025-04-16 12:55:00,44.18,44.21,44.17,44.19,101436.0,44.18,44.21,44.17,44.19,101436.0
2025-04-16 13:00:00,44.19,44.2,44.14,44.16,78633.0,44.19,44.2,44.14,44.16,78633.0
2025-04-16 13:05:00,44.16,44.23,44.15,44.2,128475.0,44.16,44.23,44.15,44.2,128475.0
2025-04-16 13:10:00,44.21,44.24,44.18,44.24,59309.0,44.21,44.24,44.18,44.24,59309.0
2025-04-16 13:15:00,44.23,44.28,44.22,44.25,64611.0,44.23,44.28,44.22,44.25,64611.0
2025-04-16 13:20:00,44.26,44.29,44.22,44.23,65211.0,44.26,44.29,44.22,44.23,65211.0
2025-04-16 13:25:00,44.23,44.23,44.2,44.21,43787.0,44.23,44.23,44.2,44.21,43787.0
2025-04-16 13:30:00,44.22,44.22,44.04,44.08,117970.0,44.22,44.22,44.04,44.08,117970.0
2025-04-16 13:35:00,44.08,44.15,44.07,44.11,83304.0,44.08,44.15,44.07,44.11,83304.0
2025-04-16 13:40:00,44.12,44.12,44.04,44.07,76765.0,44.12,44.12,44.04,44.07,76765.0
2025-04-16 13:45:00,44.06,44.08,44.02,44.04,62942.0,44.06,44.08,44.02,44.04,62942.0
2025-04-16 13:50:00,44.04,44.04,43.97,44.02,153702.0,44.04,44.04,43.97,44.02,153702.0
2025-04-16 13:55:00,44.01,44.03,43.93,43.93,98817.0,44.01,44.03,43.93,43.93,98817.0
2025-04-16 14:00:00,43.94,44.03,43.93,44.02,168803.0,43.94,44.03,43.93,44.02,168803.0
2025-04-16 14:05:00,44.02,44.04,43.96,44.0,135228.0,44.02,44.04,43.96,44.0,135228.0
2025-04-16 14:10:00,44.01,44.02,43.97,43.99,78890.0,44.01,44.02,43.97,43.99,78890.0
2025-04-16 14:15:00,43.99,44.01,43.9,43.92,90618.0,43.99,44.01,43.9,43.92,90618.0
2025-04-16 14:20:00,43.91,43.96,43.91,43.95,75307.0,43.91,43.96,43.91,43.95,75307.0
2025-04-16 14:25:00,43.95,43.95,43.91,43.93,59700.0,43.95,43.95,43.91,43.93,59700.0
2025-04-16 14:30:00,43.93,43.94,43.89,43.9,69372.0,43.93,43.94,43.89,43.9,69372.0
2025-04-16 14:35:00,43.9,43.91,43.83,43.84,102919.0,43.9,43.91,43.83,43.84,102919.0
2025-04-16 14:40:00,43.84,43.86,43.81,43.86,101627.0,43.84,43.86,43.81,43.86,101627.0
2025-04-16 14:45:00,43.86,43.87,43.83,43.86,85797.0,43.86,43.87,43.83,43.86,85797.0
2025-04-16 14:50:00,43.86,43.86,43.82,43.83,71072.0,43.86,43.86,43.82,43.83,71072.0
2025-04-16 14:55:00,43.83,43.86,43.8,43.8,133798.0,43.83,43.86,43.8,43.8,133798.0
2025-04-16 15:00:00,43.81,43.82,43.77,43.8,126743.0,43.81,43.82,43.77,43.8,126743.0
2025-04-16 15:05:00,43.8,43.82,43.79,43.8,100431.0,43.8,43.82,43.79,43.8,100431.0
2025-04-16 15:10:00,43.8,43.8,43.75,43.76,232767.0,43.8,43.8,43.75,43.76,232767.0
2025-04-16 15:15:00,43.76,43.76,43.66,43.66,212867.0,43.76,43.76,43.66,43.66,212867.0
2025-04-16 15:20:00,43.66,43.69,43.61,43.62,141176.0,43.66,43.69,43.61,43.62,141176.0
2025-04-16 15:25:00,43.62,43.65,43.58,43.61,188076.0,43.62,43.65,43.58,43.61,188076.0
2025-04-16 15:30:00,43.61,43.65,43.59,43.59,471367.0,43.61,43.65,43.59,43.59,471367.0
2025-04-16 15:35:00,43.59,43.62,43.56,43.62,295234.0,43.59,43.62,43.56,43.62,295234.0
2025-04-16 15:40:00,43.62,43.66,43.61,43.65,248670.0,43.62,43.66,43.61,43.65,248670.0
2025-04-16 15:45:00,43.64,43.68,43.53,43.55,426202.0,43.64,43.68,43.53,43.55,426202.0
2025-04-16 15:50:00,43.55,43.65,43.52,43.61,755449.0,43.55,43.65,43.52,43.61,755449.0
2025-04-16 15:55:00,43.6,43.71,43.54,43.61,866625.0,43.6,43.71,43.54,43.61,866625.0
2025-04-17 09:30:00,43.76,44.05,43.58,44.05,1474525.0,43.76,44.05,43.58,44.05,1474525.0
2025-04-17 09:35:00,44.06,44.16,43.94,44.04,347619.0,44.06,44.16,43.94,44.04,347619.0
2025-04-17 09:40:00,44.04,44.25,44.02,44.21,163219.0,44.04,44.25,44.02,44.21,163219.0
2025-04-17 09:45:00,44.2,44.28,44.09,44.13,92887.0,44.2,44.28,44.09,44.13,92887.0
2025-04-17 09:50:00,44.14,44.17,44.07,44.1,163098.0,44.14,44.17,44.07,44.1,163098.0
2025-04-17 09:55:00,44.1,44.22,44.09,44.19,138317.0,44.1,44.22,44.09,44.19,138317.0
2025-04-17 10:00:00,44.19,44.36,44.18,44.34,191303.0,44.19,44.36,44.18,44.34,191303.0
2025-04-17 10:05:00,44.35,44.4,44.3,44.32,165799.0,44.35,44.4,44.3,44.32,165799.0
2025-04-17 10:10:00,44.31,44.35,44.26,44.32,147412.0,44.31,44.35,44.26,44.32,147412.0
2025-04-17 10:15:00,44.32,44.33,44.22,44.24,119417.0,44.32,44.33,44.22,44.24,119417.0
2025-04-17 10:20:00,44.24,44.33,44.22,44.29,129746.0,44.24,44.33,44.22,44.29,129746.0
2025-04-17 10:25:00,44.29,44.3,44.22,44.29,130348.0,44.29,44.3,44.22,44.29,130348.0
2025-04-17 10:30:00,44.29,44.3,44.19,44.23,175787.0,44.29,44.3,44.19,44.23,175787.0
2025-04-17 10:35:00,44.23,44.23,44.11,44.12,152569.0,44.23,44.23,44.11,44.12,152569.0
2025-04-17 10:40:00,44.11,44.15,44.04,44.1,130655.0,44.11,44.15,44.04,44.1,130655.0
2025-04-17 10:45:00,44.09,44.16,44.08,44.14,153022.0,44.09,44.16,44.08,44.14,153022.0
2025-04-17 10:50:00,44.14,44.22,44.13,44.18,118069.0,44.14,44.22,44.13,44.18,118069.0
2025-04-17 10:55:00,44.18,44.3,44.17,44.3,134996.0,44.18,44.3,44.17,44.3,134996.0
2025-04-17 11:00:00,44.3,44.33,44.28,44.31,80338.0,44.3,44.33,44.28,44.31,80338.0
2025-04-17 11:05:00,44.32,44.45,44.31,44.4,135372.0,44.32,44.45,44.31,44.4,135372.0
2025-04-17 11:10:00,44.4,44.44,44.36,44.37,71148.0,44.4,44.44,44.36,44.37,71148.0
2025-04-17 11:15:00,44.37,44.39,44.34,44.37,73746.0,44.37,44.39,44.34,44.37,73746.0
2025-04-17 11:20:00,44.38,44.38,44.32,44.34,69886.0,44.38,44.38,44.32,44.34,69886.0
2025-04-17 11:25:00,44.35,44.37,44.32,44.35,106050.0,44.35,44.37,44.32,44.35,106050.0
2025-04-17 11:30:00,44.34,44.37,44.29,44.29,89386.0,44.34,44.37,44.29,44.29,89386.0
2025-04-17 11:35:00,44.3,44.35,44.27,44.3,110413.0,44.3,44.35,44.27,44.3,110413.0
2025-04-17 11:40:00,44.3,44.3,44.26,44.27,69632.0,44.3,44.3,44.26,44.27,69632.0
2025-04-17 11:45:00,44.27,44.3,44.25,44.25,56754.0,44.27,44.3,44.25,44.25,56754.0
2025-04-17 11:50:00,44.26,44.33,44.23,44.29,78050.0,44.26,44.33,44.23,44.29,78050.0
2025-04-17 11:55:00,44.29,44.34,44.28,44.33,51125.0,44.29,44.34,44.28,44.33,51125.0
2025-04-17 12:00:00,44.33,44.36,44.31,44.34,89443.0,44.33,44.36,44.31,44.34,89443.0
2025-04-17 12:05:00,44.33,44.44,44.32,44.41,162229.0,44.33,44.44,44.32,44.41,162229.0
2025-04-17 12:10:00,44.41,44.41,44.32,44.39,142208.0,44.41,44.41,44.32,44.39,142208.0
2025-04-17 12:15:00,44.39,44.45,44.36,44.44,82203.0,44.39,44.45,44.36,44.44,82203.0
2025-04-17 12:20:00,44.43,44.45,44.36,44.37,53957.0,44.43,44.45,44.36,44.37,53957.0
2025-04-17 12:25:00,44.37,44.41,44.35,44.39,58072.0,44.37,44.41,44.35,44.39,58072.0
2025-04-17 12:30:00,44.39,44.4,44.36,44.37,44035.0,44.39,44.4,44.36,44.37,44035.0
2025-04-17 12:35:00,44.38,44.41,44.33,44.34,80182.0,44.38,44.41,44.33,44.34,80182.0
2025-04-17 12:40:00,44.35,44.41,44.33,44.34,105838.0,44.35,44.41,44.33,44.34,105838.0
2025-04-17 12:45:00,44.34,44.37,44.32,44.37,79625.0,44.34,44.37,44.32,44.37,79625.0
2025-04-17 12:50:00,44.37,44.42,44.35,44.41,92654.0,44.37,44.42,44.35,44.41,92654.0
2025-04-17 12:55:00,44.41,44.42,44.38,44.41,67389.0,44.41,44.42,44.38,44.41,67389.0
2025-04-17 13:00:00,44.41,44.42,44.36,44.39,71445.0,44.41,44.42,44.36,44.39,71445.0
2025-04-17 13:05:00,44.39,44.39,44.35,44.39,59344.0,44.39,44.39,44.35,44.39,59344.0
2025-04-17 13:10:00,44.38,44.4,44.33,44.36,52928.0,44.38,44.4,44.33,44.36,52928.0
2025-04-17 13:15:00,44.36,44.37,44.32,44.34,74594.0,44.36,44.37,44.32,44.34,74594.0
2025-04-17 13:20:00,44.34,44.36,44.29,44.32,92056.0,44.34,44.36,44.29,44.32,92056.0
2025-04-17 13:25:00,44.32,44.34,44.3,44.33,48335.0,44.32,44.34,44.3,44.33,48335.0
2025-04-17 13:30:00,44.33,44.34,44.28,44.31,207180.0,44.33,44.34,44.28,44.31,207180.0
2025-04-17 13:35:00,44.3,44.35,44.3,44.35,57697.0,44.3,44.35,44.3,44.35,57697.0
2025-04-17 13:40:00,44.34,44.35,44.28,44.31,52954.0,44.34,44.35,44.28,44.31,52954.0
2025-04-17 13:45:00,44.31,44.4,44.31,44.37,95901.0,44.31,44.4,44.31,44.37,95901.0
2025-04-17 13:50:00,44.37,44.41,44.36,44.38,97420.0,44.37,44.41,44.36,44.38,97420.0
2025-04-17 13:55:00,44.38,44.41,44.38,44.41,93703.0,44.38,44.41,44.38,44.41,93703.0
2025-04-17 14:00:00,44.41,44.45,44.39,44.45,96523.0,44.41,44.45,44.39,44.45,96523.0
2025-04-17 14:05:00,44.45,44.48,44.44,44.47,83647.0,44.45,44.48,44.44,44.47,83647.0
2025-04-17 14:10:00,44.47,44.48,44.44,44.45,94467.0,44.47,44.48,44.44,44.45,94467.0
2025-04-17 14:15:00,44.45,44.45,44.41,44.43,78637.0,44.45,44.45,44.41,44.43,78637.0
2025-04-17 14:20:00,44.43,44.44,44.41,44.41,55322.0,44.43,44.44,44.41,44.41,55322.0
2025-04-17 14:25:00,44.41,44.43,44.35,44.37,71566.0,44.41,44.43,44.35,44.37,71566.0
2025-04-17 14:30:00,44.37,44.4,44.35,44.38,57837.0,44.37,44.4,44.35,44.38,57837.0
2025-04-17 14:35:00,44.38,44.4,44.37,44.4,68934.0,44.38,44.4,44.37,44.4,68934.0
2025-04-17 14:40:00,44.4,44.4,44.35,44.36,74532.0,44.4,44.4,44.35,44.36,74532.0
2025-04-17 14:45:00,44.35,44.36,44.29,44.32,163416.0,44.35,44.36,44.29,44.32,163416.0
2025-04-17 14:50:00,44.32,44.34,44.28,44.33,96545.0,44.32,44.34,44.28,44.33,96545.0
2025-04-17 14:55:00,44.33,44.37,44.32,44.36,132621.0,44.33,44.37,44.32,44.36,132621.0
2025-04-17 15:00:00,44.35,44.35,44.3,44.31,67325.0,44.35,44.35,44.3,44.31,67325.0
2025-04-17 15:05:00,44.31,44.31,44.27,44.29,68427.0,44.31,44.31,44.27,44.29,68427.0
2025-04-17 15:10:00,44.3,44.3,44.21,44.23,59914.0,44.3,44.3,44.21,44.23,59914.0
2025-04-17 15:15:00,44.23,44.27,44.22,44.27,77871.0,44.23,44.27,44.22,44.27,77871.0
2025-04-17 15:20:00,44.27,44.3,44.24,44.29,101069.0,44.27,44.3,44.24,44.29,101069.0
2025-04-17 15:25:00,44.28,44.29,44.24,44.25,82051.0,44.28,44.29,44.24,44.25,82051.0
2025-04-17 15:30:00,44.25,44.27,44.22,44.25,133882.0,44.25,44.27,44.22,44.25,133882.0
2025-04-17 15:35:00,44.25,44.26,44.19,44.22,100203.0,44.25,44.26,44.19,44.22,100203.0
2025-04-17 15:40:00,44.22,44.26,44.21,44.23,122453.0,44.22,44.26,44.21,44.23,122453.0
2025-04-17 15:45:00,44.23,44.25,44.15,44.16,200264.0,44.23,44.25,44.15,44.16,200264.0
2025-04-17 15:50:00,44.15,44.15,44.0,44.02,350171.0,44.15,44.15,44.0,44.02,350171.0
2025-04-17 15:55:00,44.02,44.07,43.96,44.05,1161977.0,44.02,44.07,43.96,44.05,1161977.0
2025-04-21 09:30:00,44.2,44.29,43.96,44.07,908734.0,44.2,44.29,43.96,44.07,908734.0
2025-04-21 09:35:00,44.07,44.18,43.88,43.98,424316.0,44.07,44.18,43.88,43.98,424316.0
2025-04-21 09:40:00,43.98,44.18,43.98,44.14,310753.0,43.98,44.18,43.98,44.14,310753.0
2025-04-21 09:45:00,44.14,44.19,44.0,44.01,224007.0,44.14,44.19,44.0,44.01,224007.0
2025-04-21 09:50:00,44.02,44.03,43.93,43.93,115814.0,44.02,44.03,43.93,43.93,115814.0
2025-04-21 09:55:00,43.93,43.97,43.89,43.92,251357.0,43.93,43.97,43.89,43.92,251357.0
2025-04-21 10:00:00,43.91,43.93,43.8,43.82,225827.0,43.91,43.93,43.8,43.82,225827.0
2025-04-21 10:05:00,43.82,43.82,43.67,43.72,206335.0,43.82,43.82,43.67,43.72,206335.0
2025-04-21 10:10:00,43.72,43.83,43.66,43.76,362101.0,43.72,43.83,43.66,43.76,362101.0
2025-04-21 10:15:00,43.77,43.78,43.68,43.71,187617.0,43.77,43.78,43.68,43.71,187617.0
2025-04-21 10:20:00,43.72,43.73,43.61,43.62,178376.0,43.72,43.73,43.61,43.62,178376.0
2025-04-21 10:25:00,43.62,43.65,43.58,43.62,172095.0,43.62,43.65,43.58,43.62,172095.0
2025-04-21 10:30:00,43.62,43.63,43.54,43.55,108035.0,43.62,43.63,43.54,43.55,108035.0
2025-04-21 10:35:00,43.55,43.62,43.54,43.59,127643.0,43.55,43.62,43.54,43.59,127643.0
2025-04-21 10:40:00,43.6,43.62,43.45,43.47,227118.0,43.6,43.62,43.45,43.47,227118.0
2025-04-21 10:45:00,43.47,43.53,43.45,43.52,167852.0,43.47,43.53,43.45,43.52,167852.0
2025-04-21 10:50:00,43.52,43.56,43.48,43.48,171037.0,43.52,43.56,43.48,43.48,171037.0
2025-04-21 10:55:00,43.48,43.55,43.38,43.39,308172.0,43.48,43.55,43.38,43.39,308172.0
2025-04-21 11:00:00,43.39,43.47,43.38,43.41,183675.0,43.39,43.47,43.38,43.41,183675.0
2025-04-21 11:05:00,43.4,43.46,43.35,43.37,169171.0,43.4,43.46,43.35,43.37,169171.0
2025-04-21 11:10:00,43.37,43.44,43.32,43.42,154536.0,43.37,43.44,43.32,43.42,154536.0
2025-04-21 11:15:00,43.41,43.42,43.37,43.4,100091.0,43.41,43.42,43.37,43.4,100091.0
2025-04-21 11:20:00,43.4,43.49,43.37,43.48,144645.0,43.4,43.49,43.37,43.48,144645.0
2025-04-21 11:25:00,43.48,43.49,43.41,43.42,100503.0,43.48,43.49,43.41,43.42,100503.0
2025-04-21 11:30:00,43.43,43.43,43.32,43.33,150820.0,43.43,43.43,43.32,43.33,150820.0
2025-04-21 11:35:00,43.33,43.37,43.31,43.37,175636.0,43.33,43.37,43.31,43.37,175636.0
2025-04-21 11:40:00,43.36,43.38,43.34,43.35,132889.0,43.36,43.38,43.34,43.35,132889.0
2025-04-21 11:45:00,43.35,43.4,43.34,43.34,137769.0,43.35,43.4,43.34,43.34,137769.0
2025-04-21 11:50:00,43.34,43.36,43.24,43.25,220044.0,43.34,43.36,43.24,43.25,220044.0
2025-04-21 11:55:00,43.26,43.26,43.2,43.21,246198.0,43.26,43.26,43.2,43.21,246198.0
2025-04-21 12:00:00,43.22,43.25,43.19,43.21,157577.0,43.22,43.25,43.19,43.21,157577.0
2025-04-21 12:05:00,43.21,43.21,43.14,43.15,155237.0,43.21,43.21,43.14,43.15,155237.0
2025-04-21 12:10:00,43.15,43.16,43.07,43.08,166050.0,43.15,43.16,43.07,43.08,166050.0
2025-04-21 12:15:00,43.08,43.09,42.95,42.97,216744.0,43.08,43.09,42.95,42.97,216744.0
2025-04-21 12:20:00,42.96,42.99,42.92,42.98,272024.0,42.96,42.99,42.92,42.98,272024.0
2025-04-21 12:25:00,42.98,43.0,42.93,42.96,172587.0,42.98,43.0,42.93,42.96,172587.0
2025-04-21 12:30:00,42.97,42.98,42.93,42.96,226676.0,42.97,42.98,42.93,42.96,226676.0
2025-04-21 12:35:00,42.97,43.02,42.94,42.98,256802.0,42.97,43.02,42.94,42.98,256802.0
2025-04-21 12:40:00,42.98,43.08,42.97,43.04,188856.0,42.98,43.08,42.97,43.04,188856.0
2025-04-21 12:45:00,43.04,43.07,42.99,42.99,128301.0,43.04,43.07,42.99,42.99,128301.0
2025-04-21 12:50:00,43.0,43.0,42.92,42.97,134796.0,43.0,43.0,42.92,42.97,134796.0
2025-04-21 12:55:00,42.96,42.98,42.94,42.97,92241.0,42.96,42.98,42.94,42.97,92241.0
2025-04-21 13:00:00,42.97,42.98,42.86,42.86,154802.0,42.97,42.98,42.86,42.86,154802.0
2025-04-21 13:05:00,42.86,42.89,42.85,42.88,116580.0,42.86,42.89,42.85,42.88,116580.0
2025-04-21 13:10:00,42.88,42.88,42.78,42.8,194101.0,42.88,42.88,42.78,42.8,194101.0
2025-04-21 13:15:00,42.8,42.82,42.74,42.79,260139.0,42.8,42.82,42.74,42.79,260139.0
2025-04-21 13:20:00,42.79,42.84,42.76,42.8,215451.0,42.79,42.84,42.76,42.8,215451.0
2025-04-21 13:25:00,42.79,42.85,42.79,42.83,149864.0,42.79,42.85,42.79,42.83,149864.0
2025-04-21 13:30:00,42.83,42.85,42.82,42.84,141466.0,42.83,42.85,42.82,42.84,141466.0
2025-04-21 13:35:00,42.84,42.84,42.76,42.8,168892.0,42.84,42.84,42.76,42.8,168892.0
2025-04-21 13:40:00,42.81,42.82,42.77,42.77,148114.0,42.81,42.82,42.77,42.77,148114.0
2025-04-21 13:45:00,42.78,42.78,42.72,42.77,137078.0,42.78,42.78,42.72,42.77,137078.0
2025-04-21 13:50:00,42.77,42.81,42.76,42.8,124246.0,42.77,42.81,42.76,42.8,124246.0
2025-04-21 13:55:00,42.81,42.83,42.75,42.8,183359.0,42.81,42.83,42.75,42.8,183359.0
2025-04-21 14:00:00,42.8,42.8,42.69,42.74,220416.0,42.8,42.8,42.69,42.74,220416.0
2025-04-21 14:05:00,42.75,42.79,42.71,42.73,148429.0,42.75,42.79,42.71,42.73,148429.0
2025-04-21 14:10:00,42.73,42.74,42.68,42.72,136345.0,42.73,42.74,42.68,42.72,136345.0
2025-04-21 14:15:00,42.72,42.76,42.69,42.75,98030.0,42.72,42.76,42.69,42.75,98030.0
2025-04-21 14:20:00,42.75,42.81,42.74,42.79,83081.0,42.75,42.81,42.74,42.79,83081.0
2025-04-21 14:25:00,42.79,42.84,42.79,42.83,276183.0,42.79,42.84,42.79,42.83,276183.0
2025-04-21 14:30:00,42.83,42.93,42.81,42.91,185297.0,42.83,42.93,42.81,42.91,185297.0
2025-04-21 14:35:00,42.91,42.93,42.87,42.88,132328.0,42.91,42.93,42.87,42.88,132328.0
2025-04-21 14:40:00,42.89,42.9,42.85,42.86,160164.0,42.89,42.9,42.85,42.86,160164.0
2025-04-21 14:45:00,42.85,42.86,42.78,42.84,159371.0,42.85,42.86,42.78,42.84,159371.0
2025-04-21 14:50:00,42.84,42.87,42.82,42.86,115336.0,42.84,42.87,42.82,42.86,115336.0
2025-04-21 14:55:00,42.86,42.87,42.83,42.84,131490.0,42.86,42.87,42.83,42.84,131490.0
2025-04-21 15:00:00,42.84,42.88,42.83,42.87,149568.0,42.84,42.88,42.83,42.87,149568.0
2025-04-21 15:05:00,42.87,42.87,42.8,42.8,209051.0,42.87,42.87,42.8,42.8,209051.0
2025-04-21 15:10:00,42.8,42.88,42.78,42.87,206223.0,42.8,42.88,42.78,42.87,206223.0
2025-04-21 15:15:00,42.87,42.87,42.82,42.84,113128.0,42.87,42.87,42.82,42.84,113128.0
2025-04-21 15:20:00,42.84,42.9,42.84,42.86,338938.0,42.84,42.9,42.84,42.86,338938.0
2025-04-21 15:25:00,42.85,42.86,42.78,42.8,175857.0,42.85,42.86,42.78,42.8,175857.0
2025-04-21 15:30:00,42.8,42.83,42.78,42.8,237148.0,42.8,42.83,42.78,42.8,237148.0
2025-04-21 15:35:00,42.8,42.86,42.79,42.81,278358.0,42.8,42.86,42.79,42.81,278358.0
2025-04-21 15:40:00,42.81,42.89,42.81,42.89,329617.0,42.81,42.89,42.81,42.89,329617.0
2025-04-21 15:45:00,42.89,42.92,42.86,42.92,443814.0,42.89,42.92,42.86,42.92,443814.0
2025-04-21 15:50:00,42.92,42.99,42.88,42.93,584650.0,42.92,42.99,42.88,42.93,584650.0
2025-04-21 15:55:00,42.94,43.01,42.91,42.93,1487515.0,42.94,43.01,42.91,42.93,1487515.0
2025-04-22 09:30:00,41.99,42.87,41.54,41.98,2565392.0,41.99,42.87,41.54,41.98,2565392.0
2025-04-22 09:35:00,41.95,42.26,41.86,41.95,1004658.0,41.95,42.26,41.86,41.95,1004658.0
2025-04-22 09:40:00,41.94,42.04,41.8,41.86,676824.0,41.94,42.04,41.8,41.86,676824.0
2025-04-22 09:45:00,41.84,41.98,41.75,41.88,566253.0,41.84,41.98,41.75,41.88,566253.0
2025-04-22 09:50:00,41.88,41.91,41.7,41.78,618258.0,41.88,41.91,41.7,41.78,618258.0
2025-04-22 09:55:00,41.78,42.21,41.76,42.14,594123.0,41.78,42.21,41.76,42.14,594123.0
2025-04-22 10:00:00,42.12,42.35,42.05,42.22,541167.0,42.12,42.35,42.05,42.22,541167.0
2025-04-22 10:05:00,42.22,42.22,42.07,42.16,412319.0,42.22,42.22,42.07,42.16,412319.0
2025-04-22 10:10:00,42.17,42.44,42.15,42.44,414905.0,42.17,42.44,42.15,42.44,414905.0
2025-04-22 10:15:00,42.44,42.51,42.38,42.41,452480.0,42.44,42.51,42.38,42.41,452480.0
2025-04-22 10:20:00,42.41,42.53,42.35,42.43,330462.0,42.41,42.53,42.35,42.43,330462.0
2025-04-22 10:25:00,42.42,42.54,42.32,42.44,526873.0,42.42,42.54,42.32,42.44,526873.0
2025-04-22 10:30:00,42.44,42.65,42.42,42.62,365412.0,42.44,42.65,42.42,42.62,365412.0
2025-04-22 10:35:00,42.62,42.8,42.6,42.77,496098.0,42.62,42.8,42.6,42.77,496098.0
2025-04-22 10:40:00,42.77,42.93,42.76,42.85,411943.0,42.77,42.93,42.76,42.85,411943.0
2025-04-22 10:45:00,42.86,42.91,42.77,42.83,315071.0,42.86,42.91,42.77,42.83,315071.0
2025-04-22 10:50:00,42.82,43.02,42.81,43.01,399097.0,42.82,43.02,42.81,43.01,399097.0
2025-04-22 10:55:00,43.01,43.17,43.0,43.14,466253.0,43.01,43.17,43.0,43.14,466253.0
2025-04-22 11:00:00,43.14,43.27,43.1,43.16,452332.0,43.14,43.27,43.1,43.16,452332.0
2025-04-22 11:05:00,43.16,43.28,43.15,43.26,280664.0,43.16,43.28,43.15,43.26,280664.0
2025-04-22 11:10:00,43.26,43.3,43.19,43.22,245828.0,43.26,43.3,43.19,43.22,245828.0
2025-04-22 11:15:00,43.23,43.27,42.93,43.0,419508.0,43.23,43.27,42.93,43.0,419508.0
2025-04-22 11:20:00,43.0,43.05,42.89,42.96,577193.0,43.0,43.05,42.89,42.96,577193.0
2025-04-22 11:25:00,42.96,43.06,42.94,43.05,276656.0,42.96,43.06,42.94,43.05,276656.0
2025-04-22 11:30:00,43.05,43.2,43.04,43.18,175769.0,43.05,43.2,43.04,43.18,175769.0
2025-04-22 11:35:00,43.18,43.33,43.16,43.25,275860.0,43.18,43.33,43.16,43.25,275860.0
2025-04-22 11:40:00,43.25,43.33,43.2,43.32,195502.0,43.25,43.33,43.2,43.32,195502.0
2025-04-22 11:45:00,43.32,43.41,43.31,43.39,270244.0,43.32,43.41,43.31,43.39,270244.0
2025-04-22 11:50:00,43.39,43.47,43.35,43.41,283464.0,43.39,43.47,43.35,43.41,283464.0
2025-04-22 11:55:00,43.4,43.57,43.4,43.54,283439.0,43.4,43.57,43.4,43.54,283439.0
2025-04-22 12:00:00,43.55,43.68,43.47,43.48,268870.0,43.55,43.68,43.47,43.48,268870.0
2025-04-22 12:05:00,43.48,43.49,43.22,43.23,246542.0,43.48,43.49,43.22,43.23,246542.0
2025-04-22 12:10:00,43.23,43.28,43.13,43.15,239785.0,43.23,43.28,43.13,43.15,239785.0
2025-04-22 12:15:00,43.15,43.17,42.96,43.0,287928.0,43.15,43.17,42.96,43.0,287928.0
2025-04-22 12:20:00,43.0,43.1,42.94,43.08,196825.0,43.0,43.1,42.94,43.08,196825.0
2025-04-22 12:25:00,43.09,43.1,43.0,43.01,121252.0,43.09,43.1,43.0,43.01,121252.0
2025-04-22 12:30:00,43.02,43.06,43.0,43.05,152524.0,43.02,43.06,43.0,43.05,152524.0
2025-04-22 12:35:00,43.05,43.08,42.98,43.05,140577.0,43.05,43.08,42.98,43.05,140577.0
2025-04-22 12:40:00,43.05,43.06,42.97,42.99,158284.0,43.05,43.06,42.97,42.99,158284.0
2025-04-22 12:45:00,43.0,43.04,42.97,43.01,94822.0,43.0,43.04,42.97,43.01,94822.0
2025-04-22 12:50:00,43.02,43.06,42.98,43.04,135588.0,43.02,43.06,42.98,43.04,135588.0
2025-04-22 12:55:00,43.04,43.08,43.03,43.06,107678.0,43.04,43.08,43.03,43.06,107678.0
2025-04-22 13:00:00,43.05,43.17,43.04,43.13,236220.0,43.05,43.17,43.04,43.13,236220.0
2025-04-22 13:05:00,43.13,43.21,43.05,43.14,220393.0,43.13,43.21,43.05,43.14,220393.0
2025-04-22 13:10:00,43.14,43.15,42.96,43.0,274113.0,43.14,43.15,42.96,43.0,274113.0
2025-04-22 13:15:00,42.99,43.0,42.92,42.96,159752.0,42.99,43.0,42.92,42.96,159752.0
2025-04-22 13:20:00,42.97,42.98,42.88,42.88,164366.0,42.97,42.98,42.88,42.88,164366.0
2025-04-22 13:25:00,42.89,42.97,42.77,42.77,210950.0,42.89,42.97,42.77,42.77,210950.0
2025-04-22 13:30:00,42.77,42.79,42.69,42.71,283501.0,42.77,42.79,42.69,42.71,283501.0
2025-04-22 13:35:00,42.71,42.78,42.68,42.74,179769.0,42.71,42.78,42.68,42.74,179769.0
2025-04-22 13:40:00,42.75,42.77,42.66,42.68,153769.0,42.75,42.77,42.66,42.68,153769.0
2025-04-22 13:45:00,42.69,42.72,42.63,42.66,228771.0,42.69,42.72,42.63,42.66,228771.0
2025-04-22 13:50:00,42.66,42.71,42.65,42.7,116398.0,42.66,42.71,42.65,42.7,116398.0
2025-04-22 13:55:00,42.69,42.75,42.65,42.65,173183.0,42.69,42.75,42.65,42.65,173183.0
2025-04-22 14:00:00,42.66,42.75,42.63,42.75,245089.0,42.66,42.75,42.63,42.75,245089.0
2025-04-22 14:05:00,42.75,42.82,42.73,42.79,145061.0,42.75,42.82,42.73,42.79,145061.0
2025-04-22 14:10:00,42.79,42.85,42.78,42.84,119855.0,42.79,42.85,42.78,42.84,119855.0
2025-04-22 14:15:00,42.84,42.88,42.83,42.86,95763.0,42.84,42.88,42.83,42.86,95763.0
2025-04-22 14:20:00,42.86,42.92,42.84,42.9,134942.0,42.86,42.92,42.84,42.9,134942.0
2025-04-22 14:25:00,42.9,42.92,42.88,42.89,101537.0,42.9,42.92,42.88,42.89,101537.0
2025-04-22 14:30:00,42.89,43.0,42.88,42.96,115489.0,42.89,43.0,42.88,42.96,115489.0
2025-04-22 14:35:00,42.96,42.98,42.92,42.92,118544.0,42.96,42.98,42.92,42.92,118544.0
2025-04-22 14:40:00,42.93,43.05,42.92,43.0,147381.0,42.93,43.05,42.92,43.0,147381.0
2025-04-22 14:45:00,43.0,43.05,42.94,42.95,140456.0,43.0,43.05,42.94,42.95,140456.0
2025-04-22 14:50:00,42.95,42.98,42.92,42.95,139020.0,42.95,42.98,42.92,42.95,139020.0
2025-04-22 14:55:00,42.95,42.98,42.87,42.87,176174.0,42.95,42.98,42.87,42.87,176174.0
2025-04-22 15:00:00,42.88,42.9,42.85,42.9,112161.0,42.88,42.9,42.85,42.9,112161.0
2025-04-22 15:05:00,42.9,42.93,42.87,42.89,139027.0,42.9,42.93,42.87,42.89,139027.0
2025-04-22 15:10:00,42.9,42.9,42.83,42.88,148486.0,42.9,42.9,42.83,42.88,148486.0
2025-04-22 15:15:00,42.88,42.9,42.83,42.86,122855.0,42.88,42.9,42.83,42.86,122855.0
2025-04-22 15:20:00,42.86,42.9,42.82,42.89,274101.0,42.86,42.9,42.82,42.89,274101.0
2025-04-22 15:25:00,42.89,42.94,42.88,42.91,259641.0,42.89,42.94,42.88,42.91,259641.0
2025-04-22 15:30:00,42.91,42.97,42.88,42.95,322178.0,42.91,42.97,42.88,42.95,322178.0
2025-04-22 15:35:00,42.95,42.99,42.91,42.96,263261.0,42.95,42.99,42.91,42.96,263261.0
2025-04-22 15:40:00,42.96,43.05,42.92,43.03,272160.0,42.96,43.05,42.92,43.03,272160.0
2025-04-22 15:45:00,43.03,43.19,43.02,43.17,543458.0,43.03,43.19,43.02,43.17,543458.0
2025-04-22 15:50:00,43.16,43.22,43.08,43.17,752636.0,43.16,43.22,43.08,43.17,752636.0
2025-04-22 15:55:00,43.18,43.28,43.17,43.18,1390628.0,43.18,43.28,43.17,43.18,1390628.0
2025-04-23 09:30:00,42.55,42.88,42.11,42.45,1371600.0,42.55,42.88,42.11,42.45,1371600.0
2025-04-23 09:35:00,42.43,42.74,42.28,42.41,839233.0,42.43,42.74,42.28,42.41,839233.0
2025-04-23 09:40:00,42.41,42.45,42.23,42.31,455403.0,42.41,42.45,42.23,42.31,455403.0
2025-04-23 09:45:00,42.3,42.46,42.26,42.45,548115.0,42.3,42.46,42.26,42.45,548115.0
2025-04-23 09:50:00,42.44,42.52,42.31,42.34,355109.0,42.44,42.52,42.31,42.34,355109.0
2025-04-23 09:55:00,42.34,42.57,42.33,42.55,415841.0,42.34,42.57,42.33,42.55,415841.0
2025-04-23 10:00:00,42.54,42.6,42.4,42.46,443536.0,42.54,42.6,42.4,42.46,443536.0
2025-04-23 10:05:00,42.45,42.62,42.41,42.57,358724.0,42.45,42.62,42.41,42.57,358724.0
2025-04-23 10:10:00,42.57,42.72,42.56,42.66,289600.0,42.57,42.72,42.56,42.66,289600.0
2025-04-23 10:15:00,42.66,42.68,42.51,42.63,240962.0,42.66,42.68,42.51,42.63,240962.0
2025-04-23 10:20:00,42.63,42.82,42.62,42.81,328424.0,42.63,42.82,42.62,42.81,328424.0
2025-04-23 10:25:00,42.8,42.96,42.77,42.93,256970.0,42.8,42.96,42.77,42.93,256970.0
2025-04-23 10:30:00,42.93,42.99,42.81,42.83,582225.0,42.93,42.99,42.81,42.83,582225.0
2025-04-23 10:35:00,42.83,42.85,42.73,42.8,249801.0,42.83,42.85,42.73,42.8,249801.0
2025-04-23 10:40:00,42.8,42.87,42.78,42.86,256058.0,42.8,42.87,42.78,42.86,256058.0
2025-04-23 10:45:00,42.86,42.89,42.8,42.8,197875.0,42.86,42.89,42.8,42.8,197875.0
2025-04-23 10:50:00,42.8,42.83,42.71,42.72,194975.0,42.8,42.83,42.71,42.72,194975.0
2025-04-23 10:55:00,42.72,42.78,42.63,42.65,189281.0,42.72,42.78,42.63,42.65,189281.0
2025-04-23 11:00:00,42.65,42.68,42.58,42.67,410814.0,42.65,42.68,42.58,42.67,410814.0
2025-04-23 11:05:00,42.68,42.73,42.62,42.63,119240.0,42.68,42.73,42.62,42.63,119240.0
2025-04-23 11:10:00,42.63,42.64,42.58,42.61,131130.0,42.63,42.64,42.58,42.61,131130.0
2025-04-23 11:15:00,42.61,42.62,42.5,42.57,150013.0,42.61,42.62,42.5,42.57,150013.0
2025-04-23 11:20:00,42.57,42.58,42.46,42.52,233950.0,42.57,42.58,42.46,42.52,233950.0
2025-04-23 11:25:00,42.52,42.52,42.41,42.46,272536.0,42.52,42.52,42.41,42.46,272536.0
2025-04-23 11:30:00,42.46,42.52,42.42,42.48,240378.0,42.46,42.52,42.42,42.48,240378.0
2025-04-23 11:35:00,42.48,42.52,42.46,42.48,178784.0,42.48,42.52,42.46,42.48,178784.0
2025-04-23 11:40:00,42.48,42.51,42.4,42.41,201507.0,42.48,42.51,42.4,42.41,201507.0
2025-04-23 11:45:00,42.42,42.49,42.39,42.43,364230.0,42.42,42.49,42.39,42.43,364230.0
2025-04-23 11:50:00,42.44,42.48,42.38,42.42,112445.0,42.44,42.48,42.38,42.42,112445.0
2025-04-23 11:55:00,42.41,42.49,42.41,42.47,146933.0,42.41,42.49,42.41,42.47,146933.0
2025-04-23 12:00:00,42.47,42.54,42.43,42.51,166830.0,42.47,42.54,42.43,42.51,166830.0
2025-04-23 12:05:00,42.51,42.52,42.41,42.41,146650.0,42.51,42.52,42.41,42.41,146650.0
2025-04-23 12:10:00,42.41,42.48,42.38,42.38,154330.0,42.41,42.48,42.38,42.38,154330.0
2025-04-23 12:15:00,42.39,42.4,42.32,42.32,150578.0,42.39,42.4,42.32,42.32,150578.0
2025-04-23 12:20:00,42.32,42.36,42.3,42.32,127349.0,42.32,42.36,42.3,42.32,127349.0
2025-04-23 12:25:00,42.32,42.39,42.3,42.38,202496.0,42.32,42.39,42.3,42.38,202496.0
2025-04-23 12:30:00,42.38,42.4,42.32,42.36,181162.0,42.38,42.4,42.32,42.36,181162.0
2025-04-23 12:35:00,42.36,42.38,42.33,42.34,103520.0,42.36,42.38,42.33,42.34,103520.0
2025-04-23 12:40:00,42.34,42.36,42.33,42.34,118853.0,42.34,42.36,42.33,42.34,118853.0
2025-04-23 12:45:00,42.34,42.34,42.22,42.23,165923.0,42.34,42.34,42.22,42.23,165923.0
2025-04-23 12:50:00,42.22,42.25,42.2,42.23,166870.0,42.22,42.25,42.2,42.23,166870.0
2025-04-23 12:55:00,42.23,42.32,42.21,42.32,115768.0,42.23,42.32,42.21,42.32,115768.0
2025-04-23 13:00:00,42.31,42.31,42.23,42.28,247131.0,42.31,42.31,42.23,42.28,247131.0
2025-04-23 13:05:00,42.27,42.32,42.25,42.31,112183.0,42.27,42.32,42.25,42.31,112183.0
2025-04-23 13:10:00,42.31,42.35,42.28,42.29,99515.0,42.31,42.35,42.28,42.29,99515.0
2025-04-23 13:15:00,42.29,42.35,42.26,42.34,199803.0,42.29,42.35,42.26,42.34,199803.0
2025-04-23 13:20:00,42.34,42.39,42.34,42.36,111017.0,42.34,42.39,42.34,42.36,111017.0
2025-04-23 13:25:00,42.37,42.38,42.32,42.33,78699.0,42.37,42.38,42.32,42.33,78699.0
2025-04-23 13:30:00,42.33,42.35,42.26,42.27,169479.0,42.33,42.35,42.26,42.27,169479.0
2025-04-23 13:35:00,42.27,42.28,42.18,42.2,268499.0,42.27,42.28,42.18,42.2,268499.0
2025-04-23 13:40:00,42.19,42.21,42.15,42.2,204149.0,42.19,42.21,42.15,42.2,204149.0
2025-04-23 13:45:00,42.2,42.27,42.18,42.25,130704.0,42.2,42.27,42.18,42.25,130704.0
2025-04-23 13:50:00,42.26,42.35,42.24,42.34,110817.0,42.26,42.35,42.24,42.34,110817.0
2025-04-23 13:55:00,42.34,42.41,42.33,42.39,176575.0,42.34,42.41,42.33,42.39,176575.0
2025-04-23 14:00:00,42.4,42.44,42.32,42.37,161232.0,42.4,42.44,42.32,42.37,161232.0
2025-04-23 14:05:00,42.37,42.37,42.32,42.35,154700.0,42.37,42.37,42.32,42.35,154700.0
2025-04-23 14:10:00,42.36,42.4,42.34,42.37,157477.0,42.36,42.4,42.34,42.37,157477.0
2025-04-23 14:15:00,42.38,42.45,42.36,42.39,415770.0,42.38,42.45,42.36,42.39,415770.0
2025-04-23 14:20:00,42.4,42.43,42.35,42.37,120986.0,42.4,42.43,42.35,42.37,120986.0
2025-04-23 14:25:00,42.36,42.38,42.31,42.32,92600.0,42.36,42.38,42.31,42.32,92600.0
2025-04-23 14:30:00,42.32,42.41,42.32,42.41,112825.0,42.32,42.41,42.32,42.41,112825.0
2025-04-23 14:35:00,42.41,42.42,42.38,42.4,79449.0,42.41,42.42,42.38,42.4,79449.0
2025-04-23 14:40:00,42.4,42.44,42.39,42.41,110383.0,42.4,42.44,42.39,42.41,110383.0
2025-04-23 14:45:00,42.41,42.45,42.4,42.43,128418.0,42.41,42.45,42.4,42.43,128418.0
2025-04-23 14:50:00,42.43,42.48,42.4,42.41,103412.0,42.43,42.48,42.4,42.41,103412.0
2025-04-23 14:55:00,42.41,42.45,42.39,42.41,111287.0,42.41,42.45,42.39,42.41,111287.0
2025-04-23 15:00:00,42.41,42.42,42.32,42.32,122488.0,42.41,42.42,42.32,42.32,122488.0
2025-04-23 15:05:00,42.33,42.39,42.32,42.37,104515.0,42.33,42.39,42.32,42.37,104515.0
2025-04-23 15:10:00,42.37,42.42,42.36,42.41,127788.0,42.37,42.42,42.36,42.41,127788.0
2025-04-23 15:15:00,42.41,42.45,42.4,42.4,132544.0,42.41,42.45,42.4,42.4,132544.0
2025-04-23 15:20:00,42.4,42.48,42.39,42.47,168496.0,42.4,42.48,42.39,42.47,168496.0
2025-04-23 15:25:00,42.47,42.52,42.45,42.48,150608.0,42.47,42.52,42.45,42.48,150608.0
2025-04-23 15:30:00,42.48,42.58,42.47,42.53,356886.0,42.48,42.58,42.47,42.53,356886.0
2025-04-23 15:35:00,42.52,42.63,42.5,42.61,221012.0,42.52,42.63,42.5,42.61,221012.0
2025-04-23 15:40:00,42.61,42.65,42.59,42.65,211628.0,42.61,42.65,42.59,42.65,211628.0
2025-04-23 15:45:00,42.65,42.66,42.54,42.61,405920.0,42.65,42.66,42.54,42.61,405920.0
2025-04-23 15:50:00,42.61,42.74,42.59,42.73,658544.0,42.61,42.74,42.59,42.73,658544.0
2025-04-23 15:55:00,42.73,42.76,42.66,42.68,2003872.0,42.73,42.76,42.66,42.68,2003872.0
2025-04-24 09:30:00,42.71,42.78,42.47,42.63,778987.0,42.71,42.78,42.47,42.63,778987.0
2025-04-24 09:35:00,42.63,42.88,42.55,42.87,273043.0,42.63,42.88,42.55,42.87,273043.0
2025-04-24 09:40:00,42.87,42.91,42.75,42.85,211425.0,42.87,42.91,42.75,42.85,211425.0
2025-04-24 09:45:00,42.86,42.88,42.75,42.75,172070.0,42.86,42.88,42.75,42.75,172070.0
2025-04-24 09:50:00,42.75,42.8,42.7,42.73,128440.0,42.75,42.8,42.7,42.73,128440.0
2025-04-24 09:55:00,42.73,42.83,42.69,42.71,161488.0,42.73,42.83,42.69,42.71,161488.0
2025-04-24 10:00:00,42.71,42.78,42.66,42.77,225860.0,42.71,42.78,42.66,42.77,225860.0
2025-04-24 10:05:00,42.77,42.8,42.71,42.77,130978.0,42.77,42.8,42.71,42.77,130978.0
2025-04-24 10:10:00,42.76,42.81,42.71,42.77,187436.0,42.76,42.81,42.71,42.77,187436.0
2025-04-24 10:15:00,42.77,42.83,42.72,42.79,119231.0,42.77,42.83,42.72,42.79,119231.0
2025-04-24 10:20:00,42.79,42.81,42.73,42.77,120807.0,42.79,42.81,42.73,42.77,120807.0
2025-04-24 10:25:00,42.77,42.82,42.73,42.82,125663.0,42.77,42.82,42.73,42.82,125663.0
2025-04-24 10:30:00,42.81,42.83,42.76,42.81,135975.0,42.81,42.83,42.76,42.81,135975.0
2025-04-24 10:35:00,42.79,42.88,42.79,42.87,130906.0,42.79,42.88,42.79,42.87,130906.0
2025-04-24 10:40:00,42.87,42.87,42.79,42.81,142734.0,42.87,42.87,42.79,42.81,142734.0
2025-04-24 10:45:00,42.81,42.83,42.78,42.82,135670.0,42.81,42.83,42.78,42.82,135670.0
2025-04-24 10:50:00,42.82,42.9,42.8,42.88,109655.0,42.82,42.9,42.8,42.88,109655.0
2025-04-24 10:55:00,42.88,42.94,42.86,42.94,146886.0,42.88,42.94,42.86,42.94,146886.0
2025-04-24 11:00:00,42.94,42.97,42.91,42.95,140300.0,42.94,42.97,42.91,42.95,140300.0
2025-04-24 11:05:00,42.95,43.0,42.91,42.94,125300.0,42.95,43.0,42.91,42.94,125300.0
2025-04-24 11:10:00,42.94,43.03,42.92,42.97,159125.0,42.94,43.03,42.92,42.97,159125.0
2025-04-24 11:15:00,42.98,43.03,42.94,42.96,136852.0,42.98,43.03,42.94,42.96,136852.0
2025-04-24 11:20:00,42.96,43.01,42.95,42.99,166508.0,42.96,43.01,42.95,42.99,166508.0
2025-04-24 11:25:00,42.99,43.05,42.94,43.03,221548.0,42.99,43.05,42.94,43.03,221548.0
2025-04-24 11:30:00,43.02,43.03,42.96,42.98,123503.0,43.02,43.03,42.96,42.98,123503.0
2025-04-24 11:35:00,42.98,43.05,42.98,43.04,104628.0,42.98,43.05,42.98,43.04,104628.0
2025-04-24 11:40:00,43.05,43.06,42.99,43.0,76968.0,43.05,43.06,42.99,43.0,76968.0
2025-04-24 11:45:00,43.0,43.03,42.97,43.03,131811.0,43.0,43.03,42.97,43.03,131811.0
2025-04-24 11:50:00,43.02,43.07,43.0,43.07,95427.0,43.02,43.07,43.0,43.07,95427.0
2025-04-24 11:55:00,43.07,43.08,43.01,43.02,90614.0,43.07,43.08,43.01,43.02,90614.0
2025-04-24 12:00:00,43.02,43.06,43.0,43.04,82233.0,43.02,43.06,43.0,43.04,82233.0
2025-04-24 12:05:00,43.05,43.07,43.01,43.04,95341.0,43.05,43.07,43.01,43.04,95341.0
2025-04-24 12:10:00,43.03,43.09,43.02,43.09,81480.0,43.03,43.09,43.02,43.09,81480.0
2025-04-24 12:15:00,43.09,43.13,43.08,43.09,144470.0,43.09,43.13,43.08,43.09,144470.0
2025-04-24 12:20:00,43.09,43.1,43.07,43.07,63020.0,43.09,43.1,43.07,43.07,63020.0
2025-04-24 12:25:00,43.08,43.13,43.06,43.11,165276.0,43.08,43.13,43.06,43.11,165276.0
2025-04-24 12:30:00,43.1,43.13,43.09,43.12,93329.0,43.1,43.13,43.09,43.12,93329.0
2025-04-24 12:35:00,43.11,43.13,43.09,43.09,55094.0,43.11,43.13,43.09,43.09,55094.0
2025-04-24 12:40:00,43.1,43.12,43.04,43.11,114538.0,43.1,43.12,43.04,43.11,114538.0
2025-04-24 12:45:00,43.11,43.13,43.08,43.11,71204.0,43.11,43.13,43.08,43.11,71204.0
2025-04-24 12:50:00,43.11,43.12,43.05,43.09,58088.0,43.11,43.12,43.05,43.09,58088.0
2025-04-24 12:55:00,43.1,43.1,43.04,43.05,130961.0,43.1,43.1,43.04,43.05,130961.0
2025-04-24 13:00:00,43.05,43.07,43.01,43.02,63596.0,43.05,43.07,43.01,43.02,63596.0
2025-04-24 13:05:00,43.02,43.05,42.97,42.98,91068.0,43.02,43.05,42.97,42.98,91068.0
2025-04-24 13:10:00,42.98,43.02,42.97,43.0,92289.0,42.98,43.02,42.97,43.0,92289.0
2025-04-24 13:15:00,43.0,43.0,42.89,42.91,119117.0,43.0,43.0,42.89,42.91,119117.0
2025-04-24 13:20:00,42.91,42.93,42.9,42.91,56392.0,42.91,42.93,42.9,42.91,56392.0
2025-04-24 13:25:00,42.91,42.93,42.9,42.91,68936.0,42.91,42.93,42.9,42.91,68936.0
2025-04-24 13:30:00,42.91,42.96,42.91,42.94,112336.0,42.91,42.96,42.91,42.94,112336.0
2025-04-24 13:35:00,42.94,42.96,42.92,42.93,73069.0,42.94,42.96,42.92,42.93,73069.0
2025-04-24 13:40:00,42.93,42.95,42.89,42.9,83897.0,42.93,42.95,42.89,42.9,83897.0
2025-04-24 13:45:00,42.89,42.93,42.88,42.91,133509.0,42.89,42.93,42.88,42.91,133509.0
2025-04-24 13:50:00,42.91,42.95,42.89,42.95,87145.0,42.91,42.95,42.89,42.95,87145.0
2025-04-24 13:55:00,42.94,42.94,42.9,42.91,69819.0,42.94,42.94,42.9,42.91,69819.0
2025-04-24 14:00:00,42.91,42.95,42.89,42.93,130200.0,42.91,42.95,42.89,42.93,130200.0
2025-04-24 14:05:00,42.93,42.98,42.92,42.94,65369.0,42.93,42.98,42.92,42.94,65369.0
2025-04-24 14:10:00,42.95,42.95,42.92,42.92,81524.0,42.95,42.95,42.92,42.92,81524.0
2025-04-24 14:15:00,42.93,42.93,42.88,42.88,88025.0,42.93,42.93,42.88,42.88,88025.0
2025-04-24 14:20:00,42.89,42.91,42.86,42.87,121636.0,42.89,42.91,42.86,42.87,121636.0
2025-04-24 14:25:00,42.87,42.89,42.86,42.87,79244.0,42.87,42.89,42.86,42.87,79244.0
2025-04-24 14:30:00,42.87,42.95,42.87,42.95,67981.0,42.87,42.95,42.87,42.95,67981.0
2025-04-24 14:35:00,42.95,42.96,42.93,42.94,88382.0,42.95,42.96,42.93,42.94,88382.0
2025-04-24 14:40:00,42.95,42.96,42.91,42.91,120313.0,42.95,42.96,42.91,42.91,120313.0
2025-04-24 14:45:00,42.91,42.92,42.87,42.91,92021.0,42.91,42.92,42.87,42.91,92021.0
2025-04-24 14:50:00,42.91,42.92,42.9,42.91,67818.0,42.91,42.92,42.9,42.91,67818.0
2025-04-24 14:55:00,42.91,42.91,42.84,42.86,129460.0,42.91,42.91,42.84,42.86,129460.0
2025-04-24 15:00:00,42.86,42.86,42.82,42.84,85259.0,42.86,42.86,42.82,42.84,85259.0
2025-04-24 15:05:00,42.84,42.86,42.83,42.84,114736.0,42.84,42.86,42.83,42.84,114736.0
2025-04-24 15:10:00,42.85,42.85,42.8,42.82,137630.0,42.85,42.85,42.8,42.82,137630.0
2025-04-24 15:15:00,42.82,42.89,42.81,42.88,150492.0,42.82,42.89,42.81,42.88,150492.0
2025-04-24 15:20:00,42.88,42.89,42.85,42.88,210515.0,42.88,42.89,42.85,42.88,210515.0
2025-04-24 15:25:00,42.88,42.91,42.86,42.87,180044.0,42.88,42.91,42.86,42.87,180044.0
2025-04-24 15:30:00,42.87,42.9,42.85,42.86,169171.0,42.87,42.9,42.85,42.86,169171.0
2025-04-24 15:35:00,42.86,42.88,42.82,42.86,156525.0,42.86,42.88,42.82,42.86,156525.0
2025-04-24 15:40:00,42.87,42.89,42.84,42.86,167777.0,42.87,42.89,42.84,42.86,167777.0
2025-04-24 15:45:00,42.86,42.89,42.83,42.87,206478.0,42.86,42.89,42.83,42.87,206478.0
2025-04-24 15:50:00,42.88,42.89,42.81,42.86,285309.0,42.88,42.89,42.81,42.86,285309.0
2025-04-24 15:55:00,42.86,42.88,42.78,42.8,944669.0,42.86,42.88,42.78,42.8,944669.0
2025-04-25 09:30:00,42.53,42.65,42.15,42.22,686214.0,42.53,42.65,42.15,42.22,686214.0
2025-04-25 09:35:00,42.21,42.43,42.2,42.31,345311.0,42.21,42.43,42.2,42.31,345311.0
2025-04-25 09:40:00,42.31,42.36,42.03,42.05,325189.0,42.31,42.36,42.03,42.05,325189.0
2025-04-25 09:45:00,42.04,42.05,41.87,41.9,463559.0,42.04,42.05,41.87,41.9,463559.0
2025-04-25 09:50:00,41.89,41.97,41.82,41.85,233995.0,41.89,41.97,41.82,41.85,233995.0
2025-04-25 09:55:00,41.85,41.87,41.71,41.82,324487.0,41.85,41.87,41.71,41.82,324487.0
2025-04-25 10:00:00,41.82,41.96,41.78,41.84,304105.0,41.82,41.96,41.78,41.84,304105.0
2025-04-25 10:05:00,41.84,41.88,41.77,41.87,181562.0,41.84,41.88,41.77,41.87,181562.0
2025-04-25 10:10:00,41.87,41.99,41.85,41.94,161641.0,41.87,41.99,41.85,41.94,161641.0
2025-04-25 10:15:00,41.93,41.98,41.9,41.91,128372.0,41.93,41.98,41.9,41.91,128372.0
2025-04-25 10:20:00,41.91,41.96,41.82,41.84,213889.0,41.91,41.96,41.82,41.84,213889.0
2025-04-25 10:25:00,41.84,41.9,41.83,41.86,165068.0,41.84,41.9,41.83,41.86,165068.0
2025-04-25 10:30:00,41.86,41.88,41.58,41.59,945259.0,41.86,41.88,41.58,41.59,945259.0
2025-04-25 10:35:00,41.59,41.63,41.5,41.55,474661.0,41.59,41.63,41.5,41.55,474661.0
2025-04-25 10:40:00,41.54,41.62,41.52,41.59,239940.0,41.54,41.62,41.52,41.59,239940.0
2025-04-25 10:45:00,41.59,41.6,41.45,41.51,388684.0,41.59,41.6,41.45,41.51,388684.0
2025-04-25 10:50:00,41.51,41.58,41.5,41.55,323701.0,41.51,41.58,41.5,41.55,323701.0
2025-04-25 10:55:00,41.55,41.69,41.54,41.68,295789.0,41.55,41.69,41.54,41.68,295789.0
2025-04-25 11:00:00,41.67,41.73,41.67,41.7,185535.0,41.67,41.73,41.67,41.7,185535.0
2025-04-25 11:05:00,41.71,41.76,41.69,41.71,138309.0,41.71,41.76,41.69,41.71,138309.0
2025-04-25 11:10:00,41.71,41.74,41.64,41.66,183199.0,41.71,41.74,41.64,41.66,183199.0
2025-04-25 11:15:00,41.66,41.69,41.57,41.61,193723.0,41.66,41.69,41.57,41.61,193723.0
2025-04-25 11:20:00,41.61,41.63,41.51,41.52,222661.0,41.61,41.63,41.51,41.52,222661.0
2025-04-25 11:25:00,41.53,41.55,41.47,41.5,408626.0,41.53,41.55,41.47,41.5,408626.0
2025-04-25 11:30:00,41.49,41.5,41.45,41.48,215181.0,41.49,41.5,41.45,41.48,215181.0
2025-04-25 11:35:00,41.47,41.48,41.36,41.41,279534.0,41.47,41.48,41.36,41.41,279534.0
2025-04-25 11:40:00,41.41,41.43,41.34,41.43,242850.0,41.41,41.43,41.34,41.43,242850.0
2025-04-25 11:45:00,41.43,41.47,41.37,41.43,204952.0,41.43,41.47,41.37,41.43,204952.0
2025-04-25 11:50:00,41.42,41.56,41.42,41.55,175375.0,41.42,41.56,41.42,41.55,175375.0
2025-04-25 11:55:00,41.55,41.62,41.54,41.55,116007.0,41.55,41.62,41.54,41.55,116007.0
2025-04-25 12:00:00,41.55,41.65,41.55,41.64,147814.0,41.55,41.65,41.55,41.64,147814.0
2025-04-25 12:05:00,41.64,41.66,41.59,41.59,127638.0,41.64,41.66,41.59,41.59,127638.0
2025-04-25 12:10:00,41.6,41.61,41.47,41.52,134549.0,41.6,41.61,41.47,41.52,134549.0
2025-04-25 12:15:00,41.52,41.55,41.49,41.52,118295.0,41.52,41.55,41.49,41.52,118295.0
2025-04-25 12:20:00,41.52,41.55,41.51,41.54,97075.0,41.52,41.55,41.51,41.54,97075.0
2025-04-25 12:25:00,41.55,41.56,41.5,41.52,89086.0,41.55,41.56,41.5,41.52,89086.0
2025-04-25 12:30:00,41.52,41.54,41.47,41.52,168060.0,41.52,41.54,41.47,41.52,168060.0
2025-04-25 12:35:00,41.52,41.59,41.51,41.55,126743.0,41.52,41.59,41.51,41.55,126743.0
2025-04-25 12:40:00,41.55,41.56,41.53,41.55,91211.0,41.55,41.56,41.53,41.55,91211.0
2025-04-25 12:45:00,41.54,41.55,41.49,41.51,111193.0,41.54,41.55,41.49,41.51,111193.0
2025-04-25 12:50:00,41.51,41.59,41.5,41.59,150352.0,41.51,41.59,41.5,41.59,150352.0
2025-04-25 12:55:00,41.58,41.61,41.56,41.59,113501.0,41.58,41.61,41.56,41.59,113501.0
2025-04-25 13:00:00,41.58,41.6,41.53,41.54,101701.0,41.58,41.6,41.53,41.54,101701.0
2025-04-25 13:05:00,41.55,41.58,41.51,41.52,130497.0,41.55,41.58,41.51,41.52,130497.0
2025-04-25 13:10:00,41.52,41.58,41.51,41.58,95431.0,41.52,41.58,41.51,41.58,95431.0
2025-04-25 13:15:00,41.58,41.61,41.57,41.59,90180.0,41.58,41.61,41.57,41.59,90180.0
2025-04-25 13:20:00,41.59,41.64,41.59,41.62,124280.0,41.59,41.64,41.59,41.62,124280.0
2025-04-25 13:25:00,41.63,41.66,41.62,41.66,91356.0,41.63,41.66,41.62,41.66,91356.0
2025-04-25 13:30:00,41.65,41.66,41.63,41.65,90608.0,41.65,41.66,41.63,41.65,90608.0
2025-04-25 13:35:00,41.65,41.69,41.61,41.66,178681.0,41.65,41.69,41.61,41.66,178681.0
2025-04-25 13:40:00,41.67,41.69,41.63,41.65,84020.0,41.67,41.69,41.63,41.65,84020.0
2025-04-25 13:45:00,41.65,41.67,41.61,41.67,116035.0,41.65,41.67,41.61,41.67,116035.0
2025-04-25 13:50:00,41.66,41.68,41.65,41.66,55872.0,41.66,41.68,41.65,41.66,55872.0
2025-04-25 13:55:00,41.65,41.68,41.65,41.66,70261.0,41.65,41.68,41.65,41.66,70261.0
2025-04-25 14:00:00,41.66,41.69,41.62,41.68,96586.0,41.66,41.69,41.62,41.68,96586.0
2025-04-25 14:05:00,41.68,41.74,41.67,41.73,194825.0,41.68,41.74,41.67,41.73,194825.0
2025-04-25 14:10:00,41.73,41.75,41.69,41.71,91209.0,41.73,41.75,41.69,41.71,91209.0
2025-04-25 14:15:00,41.71,41.73,41.69,41.72,79154.0,41.71,41.73,41.69,41.72,79154.0
2025-04-25 14:20:00,41.72,41.81,41.72,41.8,149216.0,41.72,41.81,41.72,41.8,149216.0
2025-04-25 14:25:00,41.8,41.81,41.76,41.77,107387.0,41.8,41.81,41.76,41.77,107387.0
2025-04-25 14:30:00,41.77,41.77,41.73,41.75,124010.0,41.77,41.77,41.73,41.75,124010.0
2025-04-25 14:35:00,41.74,41.79,41.74,41.76,92528.0,41.74,41.79,41.74,41.76,92528.0
2025-04-25 14:40:00,41.76,41.8,41.75,41.78,221031.0,41.76,41.8,41.75,41.78,221031.0
2025-04-25 14:45:00,41.77,41.78,41.76,41.77,81941.0,41.77,41.78,41.76,41.77,81941.0
2025-04-25 14:50:00,41.77,41.8,41.75,41.79,131477.0,41.77,41.8,41.75,41.79,131477.0
2025-04-25 14:55:00,41.79,41.8,41.76,41.8,120078.0,41.79,41.8,41.76,41.8,120078.0
2025-04-25 15:00:00,41.8,41.82,41.77,41.79,109494.0,41.8,41.82,41.77,41.79,109494.0
2025-04-25 15:05:00,41.79,41.85,41.78,41.83,140374.0,41.79,41.85,41.78,41.83,140374.0
2025-04-25 15:10:00,41.83,41.84,41.81,41.83,104139.0,41.83,41.84,41.81,41.83,104139.0
2025-04-25 15:15:00,41.83,41.85,41.79,41.82,170801.0,41.83,41.85,41.79,41.82,170801.0
2025-04-25 15:20:00,41.81,41.88,41.81,41.88,156712.0,41.81,41.88,41.81,41.88,156712.0
2025-04-25 15:25:00,41.88,41.94,41.85,41.86,445803.0,41.88,41.94,41.85,41.86,445803.0
2025-04-25 15:30:00,41.85,41.85,41.78,41.83,160395.0,41.85,41.85,41.78,41.83,160395.0
2025-04-25 15:35:00,41.83,41.85,41.79,41.81,177688.0,41.83,41.85,41.79,41.81,177688.0
2025-04-25 15:40:00,41.81,41.82,41.78,41.81,156093.0,41.81,41.82,41.78,41.81,156093.0
2025-04-25 15:45:00,41.81,41.82,41.75,41.79,357572.0,41.81,41.82,41.75,41.79,357572.0
2025-04-25 15:50:00,41.79,41.81,41.78,41.79,420980.0,41.79,41.81,41.78,41.79,420980.0
2025-04-25 15:55:00,41.79,41.94,41.78,41.88,1377133.0,41.79,41.94,41.78,41.88,1377133.0
2025-04-28 09:30:00,42.0,42.25,41.97,42.16,480967.0,42.0,42.25,41.97,42.16,480967.0
2025-04-28 09:35:00,42.15,42.29,42.09,42.22,170500.0,42.15,42.29,42.09,42.22,170500.0
2025-04-28 09:40:00,42.22,42.25,42.14,42.16,181933.0,42.22,42.25,42.14,42.16,181933.0
2025-04-28 09:45:00,42.15,42.2,42.04,42.05,217163.0,42.15,42.2,42.04,42.05,217163.0
2025-04-28 09:50:00,42.04,42.08,41.98,42.02,101184.0,42.04,42.08,41.98,42.02,101184.0
2025-04-28 09:55:00,42.02,42.09,41.98,42.01,89829.0,42.02,42.09,41.98,42.01,89829.0
2025-04-28 10:00:00,42.0,42.04,41.95,41.97,96735.0,42.0,42.04,41.95,41.97,96735.0
2025-04-28 10:05:00,41.97,41.98,41.91,41.93,69605.0,41.97,41.98,41.91,41.93,69605.0
2025-04-28 10:10:00,41.93,41.96,41.88,41.88,100091.0,41.93,41.96,41.88,41.88,100091.0
2025-04-28 10:15:00,41.88,41.94,41.86,41.94,201772.0,41.88,41.94,41.86,41.94,201772.0
2025-04-28 10:20:00,41.94,42.01,41.93,41.98,154298.0,41.94,42.01,41.93,41.98,154298.0
2025-04-28 10:25:00,41.99,42.04,41.93,41.94,99002.0,41.99,42.04,41.93,41.94,99002.0
2025-04-28 10:30:00,41.95,41.96,41.9,41.93,165044.0,41.95,41.96,41.9,41.93,165044.0
2025-04-28 10:35:00,41.93,41.99,41.9,41.97,62310.0,41.93,41.99,41.9,41.97,62310.0
2025-04-28 10:40:00,41.97,42.0,41.93,41.98,60253.0,41.97,42.0,41.93,41.98,60253.0
2025-04-28 10:45:00,41.99,42.05,41.98,42.04,112010.0,41.99,42.05,41.98,42.04,112010.0
2025-04-28 10:50:00,42.05,42.1,42.02,42.09,94271.0,42.05,42.1,42.02,42.09,94271.0
2025-04-28 10:55:00,42.09,42.14,42.08,42.13,101226.0,42.09,42.14,42.08,42.13,101226.0
2025-04-28 11:00:00,42.12,42.13,42.06,42.11,75947.0,42.12,42.13,42.06,42.11,75947.0
2025-04-28 11:05:00,42.11,42.14,42.1,42.13,40637.0,42.11,42.14,42.1,42.13,40637.0
2025-04-28 11:10:00,42.12,42.14,42.1,42.1,74636.0,42.12,42.14,42.1,42.1,74636.0
2025-04-28 11:15:00,42.11,42.16,42.09,42.16,83962.0,42.11,42.16,42.09,42.16,83962.0
2025-04-28 11:20:00,42.16,42.19,42.13,42.18,111711.0,42.16,42.19,42.13,42.18,111711.0
2025-04-28 11:25:00,42.18,42.25,42.15,42.23,149659.0,42.18,42.25,42.15,42.23,149659.0
2025-04-28 11:30:00,42.23,42.24,42.15,42.18,93067.0,42.23,42.24,42.15,42.18,93067.0
2025-04-28 11:35:00,42.18,42.28,42.17,42.27,166165.0,42.18,42.28,42.17,42.27,166165.0
2025-04-28 11:40:00,42.27,42.3,42.21,42.21,138121.0,42.27,42.3,42.21,42.21,138121.0
2025-04-28 11:45:00,42.21,42.23,42.16,42.16,48426.0,42.21,42.23,42.16,42.16,48426.0
2025-04-28 11:50:00,42.16,42.2,42.15,42.16,49918.0,42.16,42.2,42.15,42.16,49918.0
2025-04-28 11:55:00,42.15,42.16,42.11,42.13,38351.0,42.15,42.16,42.11,42.13,38351.0
2025-04-28 12:00:00,42.13,42.16,42.12,42.13,78165.0,42.13,42.16,42.12,42.13,78165.0
2025-04-28 12:05:00,42.13,42.15,42.09,42.12,49857.0,42.13,42.15,42.09,42.12,49857.0
2025-04-28 12:10:00,42.12,42.16,42.1,42.16,59847.0,42.12,42.16,42.1,42.16,59847.0
2025-04-28 12:15:00,42.16,42.19,42.15,42.19,73845.0,42.16,42.19,42.15,42.19,73845.0
2025-04-28 12:20:00,42.19,42.21,42.16,42.17,60115.0,42.19,42.21,42.16,42.17,60115.0
2025-04-28 12:25:00,42.18,42.18,42.14,42.16,52490.0,42.18,42.18,42.14,42.16,52490.0
2025-04-28 12:30:00,42.16,42.18,42.12,42.13,95210.0,42.16,42.18,42.12,42.13,95210.0
2025-04-28 12:35:00,42.13,42.16,42.11,42.15,90488.0,42.13,42.16,42.11,42.15,90488.0
2025-04-28 12:40:00,42.16,42.16,42.11,42.12,44437.0,42.16,42.16,42.11,42.12,44437.0
2025-04-28 12:45:00,42.12,42.13,42.08,42.13,71756.0,42.12,42.13,42.08,42.13,71756.0
2025-04-28 12:50:00,42.13,42.15,42.12,42.14,70853.0,42.13,42.15,42.12,42.14,70853.0
2025-04-28 12:55:00,42.14,42.14,42.09,42.11,71363.0,42.14,42.14,42.09,42.11,71363.0
2025-04-28 13:00:00,42.12,42.16,42.11,42.15,54006.0,42.12,42.16,42.11,42.15,54006.0
2025-04-28 13:05:00,42.15,42.18,42.14,42.15,73122.0,42.15,42.18,42.14,42.15,73122.0
2025-04-28 13:10:00,42.15,42.19,42.13,42.19,102338.0,42.15,42.19,42.13,42.19,102338.0
2025-04-28 13:15:00,42.19,42.21,42.17,42.21,113113.0,42.19,42.21,42.17,42.21,113113.0
2025-04-28 13:20:00,42.2,42.22,42.15,42.16,74441.0,42.2,42.22,42.15,42.16,74441.0
2025-04-28 13:25:00,42.16,42.17,42.14,42.14,67774.0,42.16,42.17,42.14,42.14,67774.0
2025-04-28 13:30:00,42.15,42.19,42.13,42.19,57521.0,42.15,42.19,42.13,42.19,57521.0
2025-04-28 13:35:00,42.18,42.24,42.16,42.23,104288.0,42.18,42.24,42.16,42.23,104288.0
2025-04-28 13:40:00,42.23,42.25,42.22,42.25,62377.0,42.23,42.25,42.22,42.25,62377.0
2025-04-28 13:45:00,42.25,42.27,42.24,42.27,54139.0,42.25,42.27,42.24,42.27,54139.0
2025-04-28 13:50:00,42.27,42.28,42.23,42.24,75270.0,42.27,42.28,42.23,42.24,75270.0
2025-04-28 13:55:00,42.25,42.3,42.24,42.3,107932.0,42.25,42.3,42.24,42.3,107932.0
2025-04-28 14:00:00,42.29,42.31,42.25,42.26,120705.0,42.29,42.31,42.25,42.26,120705.0
2025-04-28 14:05:00,42.26,42.28,42.24,42.28,128618.0,42.26,42.28,42.24,42.28,128618.0
2025-04-28 14:10:00,42.27,42.28,42.25,42.25,73005.0,42.27,42.28,42.25,42.25,73005.0
2025-04-28 14:15:00,42.26,42.28,42.23,42.25,78996.0,42.26,42.28,42.23,42.25,78996.0
2025-04-28 14:20:00,42.25,42.3,42.24,42.29,125494.0,42.25,42.3,42.24,42.29,125494.0
2025-04-28 14:25:00,42.3,42.36,42.29,42.36,107087.0,42.3,42.36,42.29,42.36,107087.0
2025-04-28 14:30:00,42.35,42.36,42.32,42.33,65185.0,42.35,42.36,42.32,42.33,65185.0
2025-04-28 14:35:00,42.33,42.33,42.29,42.3,75109.0,42.33,42.33,42.29,42.3,75109.0
2025-04-28 14:40:00,42.3,42.3,42.27,42.27,77734.0,42.3,42.3,42.27,42.27,77734.0
2025-04-28 14:45:00,42.27,42.33,42.27,42.32,86957.0,42.27,42.33,42.27,42.32,86957.0
2025-04-28 14:50:00,42.32,42.33,42.3,42.32,56672.0,42.32,42.33,42.3,42.32,56672.0
2025-04-28 14:55:00,42.32,42.32,42.29,42.29,110084.0,42.32,42.32,42.29,42.29,110084.0
2025-04-28 15:00:00,42.3,42.36,42.3,42.33,121682.0,42.3,42.36,42.3,42.33,121682.0
2025-04-28 15:05:00,42.34,42.37,42.33,42.36,83427.0,42.34,42.37,42.33,42.36,83427.0
2025-04-28 15:10:00,42.36,42.37,42.34,42.36,85347.0,42.36,42.37,42.34,42.36,85347.0
2025-04-28 15:15:00,42.35,42.36,42.32,42.33,88510.0,42.35,42.36,42.32,42.33,88510.0
2025-04-28 15:20:00,42.32,42.37,42.32,42.37,103023.0,42.32,42.37,42.32,42.37,103023.0
2025-04-28 15:25:00,42.37,42.37,42.32,42.33,83228.0,42.37,42.37,42.32,42.33,83228.0
2025-04-28 15:30:00,42.33,42.35,42.31,42.34,139090.0,42.33,42.35,42.31,42.34,139090.0
2025-04-28 15:35:00,42.33,42.37,42.3,42.34,229360.0,42.33,42.37,42.3,42.34,229360.0
2025-04-28 15:40:00,42.34,42.35,42.32,42.35,128529.0,42.34,42.35,42.32,42.35,128529.0
2025-04-28 15:45:00,42.34,42.42,42.34,42.41,218492.0,42.34,42.42,42.34,42.41,218492.0
2025-04-28 15:50:00,42.41,42.46,42.4,42.44,289222.0,42.41,42.46,42.4,42.44,289222.0
2025-04-28 15:55:00,42.44,42.48,42.38,42.39,800855.0,42.44,42.48,42.38,42.39,800855.0
2025-04-29 09:30:00,42.31,42.47,42.23,42.47,595102.0,42.31,42.47,42.23,42.47,595102.0
2025-04-29 09:35:00,42.48,42.59,42.4,42.59,204204.0,42.48,42.59,42.4,42.59,204204.0
2025-04-29 09:40:00,42.59,42.62,42.5,42.54,236354.0,42.59,42.62,42.5,42.54,236354.0
2025-04-29 09:45:00,42.54,42.61,42.51,42.6,160666.0,42.54,42.61,42.51,42.6,160666.0
2025-04-29 09:50:00,42.61,42.62,42.51,42.52,112957.0,42.61,42.62,42.51,42.52,112957.0
2025-04-29 09:55:00,42.52,42.64,42.5,42.61,178698.0,42.52,42.64,42.5,42.61,178698.0
2025-04-29 10:00:00,42.61,42.66,42.53,42.62,132879.0,42.61,42.66,42.53,42.62,132879.0
2025-04-29 10:05:00,42.62,42.7,42.62,42.64,193929.0,42.62,42.7,42.62,42.64,193929.0
2025-04-29 10:10:00,42.65,42.73,42.62,42.7,168549.0,42.65,42.73,42.62,42.7,168549.0
2025-04-29 10:15:00,42.69,42.71,42.62,42.66,170733.0,42.69,42.71,42.62,42.66,170733.0
2025-04-29 10:20:00,42.66,42.67,42.58,42.65,77718.0,42.66,42.67,42.58,42.65,77718.0
2025-04-29 10:25:00,42.65,42.72,42.64,42.7,156825.0,42.65,42.72,42.64,42.7,156825.0
2025-04-29 10:30:00,42.69,42.73,42.64,42.65,105968.0,42.69,42.73,42.64,42.65,105968.0
2025-04-29 10:35:00,42.65,42.67,42.59,42.63,132872.0,42.65,42.67,42.59,42.63,132872.0
2025-04-29 10:40:00,42.63,42.7,42.62,42.68,151885.0,42.63,42.7,42.62,42.68,151885.0
2025-04-29 10:45:00,42.69,42.74,42.66,42.73,108662.0,42.69,42.74,42.66,42.73,108662.0
2025-04-29 10:50:00,42.73,42.75,42.7,42.71,70145.0,42.73,42.75,42.7,42.71,70145.0
2025-04-29 10:55:00,42.72,42.74,42.7,42.71,79339.0,42.72,42.74,42.7,42.71,79339.0
2025-04-29 11:00:00,42.72,42.73,42.67,42.68,56484.0,42.72,42.73,42.67,42.68,56484.0
2025-04-29 11:05:00,42.68,42.76,42.67,42.72,107561.0,42.68,42.76,42.67,42.72,107561.0
2025-04-29 11:10:00,42.71,42.74,42.71,42.72,55957.0,42.71,42.74,42.71,42.72,55957.0
2025-04-29 11:15:00,42.72,42.73,42.6,42.62,114509.0,42.72,42.73,42.6,42.62,114509.0
2025-04-29 11:20:00,42.61,42.65,42.6,42.65,117831.0,42.61,42.65,42.6,42.65,117831.0
2025-04-29 11:25:00,42.65,42.7,42.64,42.7,94802.0,42.65,42.7,42.64,42.7,94802.0
2025-04-29 11:30:00,42.7,42.7,42.65,42.67,88831.0,42.7,42.7,42.65,42.67,88831.0
2025-04-29 11:35:00,42.68,42.72,42.66,42.69,72287.0,42.68,42.72,42.66,42.69,72287.0
2025-04-29 11:40:00,42.69,42.71,42.63,42.68,264081.0,42.69,42.71,42.63,42.68,264081.0
2025-04-29 11:45:00,42.68,42.74,42.67,42.71,69059.0,42.68,42.74,42.67,42.71,69059.0
2025-04-29 11:50:00,42.7,42.74,42.69,42.74,118081.0,42.7,42.74,42.69,42.74,118081.0
2025-04-29 11:55:00,42.74,42.75,42.7,42.71,62170.0,42.74,42.75,42.7,42.71,62170.0
2025-04-29 12:00:00,42.71,42.74,42.67,42.72,97661.0,42.71,42.74,42.67,42.72,97661.0
2025-04-29 12:05:00,42.72,42.77,42.71,42.75,113931.0,42.72,42.77,42.71,42.75,113931.0
2025-04-29 12:10:00,42.76,42.77,42.74,42.76,68983.0,42.76,42.77,42.74,42.76,68983.0
2025-04-29 12:15:00,42.76,42.8,42.75,42.79,70879.0,42.76,42.8,42.75,42.79,70879.0
2025-04-29 12:20:00,42.79,42.8,42.76,42.77,64077.0,42.79,42.8,42.76,42.77,64077.0
2025-04-29 12:25:00,42.77,42.8,42.77,42.8,56088.0,42.77,42.8,42.77,42.8,56088.0
2025-04-29 12:30:00,42.8,42.82,42.78,42.8,87165.0,42.8,42.82,42.78,42.8,87165.0
2025-04-29 12:35:00,42.8,42.8,42.73,42.75,76928.0,42.8,42.8,42.73,42.75,76928.0
2025-04-29 12:40:00,42.75,42.75,42.72,42.73,74831.0,42.75,42.75,42.72,42.73,74831.0
2025-04-29 12:45:00,42.73,42.74,42.66,42.7,83965.0,42.73,42.74,42.66,42.7,83965.0
2025-04-29 12:50:00,42.7,42.73,42.69,42.73,43586.0,42.7,42.73,42.69,42.73,43586.0
2025-04-29 12:55:00,42.73,42.77,42.72,42.76,54319.0,42.73,42.77,42.72,42.76,54319.0
2025-04-29 13:00:00,42.76,42.81,42.74,42.8,127044.0,42.76,42.81,42.74,42.8,127044.0
2025-04-29 13:05:00,42.8,42.82,42.78,42.81,65135.0,42.8,42.82,42.78,42.81,65135.0
2025-04-29 13:10:00,42.8,42.82,42.79,42.8,96630.0,42.8,42.82,42.79,42.8,96630.0
2025-04-29 13:15:00,42.8,42.86,42.8,42.86,48167.0,42.8,42.86,42.8,42.86,48167.0
2025-04-29 13:20:00,42.86,42.87,42.82,42.87,72853.0,42.86,42.87,42.82,42.87,72853.0
2025-04-29 13:25:00,42.87,42.88,42.85,42.88,71550.0,42.87,42.88,42.85,42.88,71550.0
2025-04-29 13:30:00,42.87,42.9,42.85,42.87,167584.0,42.87,42.9,42.85,42.87,167584.0
2025-04-29 13:35:00,42.88,42.88,42.81,42.84,108623.0,42.88,42.88,42.81,42.84,108623.0
2025-04-29 13:40:00,42.84,42.86,42.83,42.84,109752.0,42.84,42.86,42.83,42.84,109752.0
2025-04-29 13:45:00,42.84,42.9,42.83,42.88,122532.0,42.84,42.9,42.83,42.88,122532.0
2025-04-29 13:50:00,42.89,42.91,42.86,42.87,71619.0,42.89,42.91,42.86,42.87,71619.0
2025-04-29 13:55:00,42.88,42.91,42.88,42.9,97095.0,42.88,42.91,42.88,42.9,97095.0
2025-04-29 14:00:00,42.9,42.94,42.89,42.93,88533.0,42.9,42.94,42.89,42.93,88533.0
2025-04-29 14:05:00,42.93,42.93,42.86,42.89,107756.0,42.93,42.93,42.86,42.89,107756.0
2025-04-29 14:10:00,42.89,42.89,42.84,42.84,80298.0,42.89,42.89,42.84,42.84,80298.0
2025-04-29 14:15:00,42.84,42.86,42.84,42.85,56481.0,42.84,42.86,42.84,42.85,56481.0
2025-04-29 14:20:00,42.84,42.86,42.83,42.84,81758.0,42.84,42.86,42.83,42.84,81758.0
2025-04-29 14:25:00,42.85,42.85,42.82,42.83,74457.0,42.85,42.85,42.82,42.83,74457.0
2025-04-29 14:30:00,42.83,42.89,42.82,42.88,104154.0,42.83,42.89,42.82,42.88,104154.0
2025-04-29 14:35:00,42.88,42.89,42.86,42.87,99577.0,42.88,42.89,42.86,42.87,99577.0
2025-04-29 14:40:00,42.87,42.87,42.85,42.86,45903.0,42.87,42.87,42.85,42.86,45903.0
2025-04-29 14:45:00,42.87,42.87,42.84,42.86,76193.0,42.87,42.87,42.84,42.86,76193.0
2025-04-29 14:50:00,42.86,42.91,42.84,42.9,94278.0,42.86,42.91,42.84,42.9,94278.0
2025-04-29 14:55:00,42.9,42.9,42.86,42.89,90495.0,42.9,42.9,42.86,42.89,90495.0
2025-04-29 15:00:00,42.89,42.93,42.88,42.9,72307.0,42.89,42.93,42.88,42.9,72307.0
2025-04-29 15:05:00,42.91,42.93,42.9,42.91,91204.0,42.91,42.93,42.9,42.91,91204.0
2025-04-29 15:10:00,42.91,42.96,42.91,42.95,119763.0,42.91,42.96,42.91,42.95,119763.0
2025-04-29 15:15:00,42.95,42.99,42.94,42.98,98765.0,42.95,42.99,42.94,42.98,98765.0
2025-04-29 15:20:00,42.98,43.01,42.98,43.0,174535.0,42.98,43.01,42.98,43.0,174535.0
2025-04-29 15:25:00,42.99,43.0,42.94,42.97,172099.0,42.99,43.0,42.94,42.97,172099.0
2025-04-29 15:30:00,42.97,42.98,42.86,42.89,271205.0,42.97,42.98,42.86,42.89,271205.0
2025-04-29 15:35:00,42.89,42.91,42.87,42.88,204381.0,42.89,42.91,42.87,42.88,204381.0
2025-04-29 15:40:00,42.89,42.9,42.87,42.87,129636.0,42.89,42.9,42.87,42.87,129636.0
2025-04-29 15:45:00,42.88,42.93,42.87,42.92,176148.0,42.88,42.93,42.87,42.92,176148.0
2025-04-29 15:50:00,42.93,42.94,42.9,42.91,237300.0,42.93,42.94,42.9,42.91,237300.0
2025-04-29 15:55:00,42.91,43.0,42.9,42.94,922306.0,42.91,43.0,42.9,42.94,922306.0
2025-04-30 09:30:00,43.55,43.98,43.46,43.63,1394556.0,43.55,43.98,43.46,43.63,1394556.0
2025-04-30 09:35:00,43.62,43.68,43.48,43.57,485979.0,43.62,43.68,43.48,43.57,485979.0
2025-04-30 09:40:00,43.58,43.59,43.42,43.44,303578.0,43.58,43.59,43.42,43.44,303578.0
2025-04-30 09:45:00,43.43,43.55,43.37,43.51,389609.0,43.43,43.55,43.37,43.51,389609.0
2025-04-30 09:50:00,43.52,43.6,43.47,43.51,417300.0,43.52,43.6,43.47,43.51,417300.0
2025-04-30 09:55:00,43.51,43.65,43.5,43.6,319728.0,43.51,43.65,43.5,43.6,319728.0
2025-04-30 10:00:00,43.6,43.74,43.58,43.64,758143.0,43.6,43.74,43.58,43.64,758143.0
2025-04-30 10:05:00,43.65,43.7,43.57,43.64,355739.0,43.65,43.7,43.57,43.64,355739.0
2025-04-30 10:10:00,43.64,43.7,43.62,43.68,214764.0,43.64,43.7,43.62,43.68,214764.0
2025-04-30 10:15:00,43.67,43.7,43.6,43.66,255327.0,43.67,43.7,43.6,43.66,255327.0
2025-04-30 10:20:00,43.66,43.68,43.6,43.68,156673.0,43.66,43.68,43.6,43.68,156673.0
2025-04-30 10:25:00,43.68,43.68,43.61,43.68,167200.0,43.68,43.68,43.61,43.68,167200.0
2025-04-30 10:30:00,43.68,43.84,43.67,43.81,429276.0,43.68,43.84,43.67,43.81,429276.0
2025-04-30 10:35:00,43.81,43.89,43.8,43.83,365519.0,43.81,43.89,43.8,43.83,365519.0
2025-04-30 10:40:00,43.83,43.84,43.76,43.81,199644.0,43.83,43.84,43.76,43.81,199644.0
2025-04-30 10:45:00,43.82,43.85,43.8,43.84,151845.0,43.82,43.85,43.8,43.84,151845.0
2025-04-30 10:50:00,43.84,43.85,43.78,43.84,139840.0,43.84,43.85,43.78,43.84,139840.0
2025-04-30 10:55:00,43.83,43.84,43.77,43.78,134099.0,43.83,43.84,43.77,43.78,134099.0
2025-04-30 11:00:00,43.78,43.8,43.74,43.77,150128.0,43.78,43.8,43.74,43.77,150128.0
2025-04-30 11:05:00,43.77,43.79,43.74,43.77,140928.0,43.77,43.79,43.74,43.77,140928.0
2025-04-30 11:10:00,43.77,43.78,43.73,43.74,87789.0,43.77,43.78,43.73,43.74,87789.0
2025-04-30 11:15:00,43.73,43.75,43.7,43.71,127974.0,43.73,43.75,43.7,43.71,127974.0
2025-04-30 11:20:00,43.72,43.81,43.72,43.77,185122.0,43.72,43.81,43.72,43.77,185122.0
2025-04-30 11:25:00,43.77,43.8,43.73,43.76,153201.0,43.77,43.8,43.73,43.76,153201.0
2025-04-30 11:30:00,43.77,43.84,43.74,43.83,137590.0,43.77,43.84,43.74,43.83,137590.0
2025-04-30 11:35:00,43.83,43.85,43.8,43.85,138564.0,43.83,43.85,43.8,43.85,138564.0
2025-04-30 11:40:00,43.85,43.85,43.78,43.8,128482.0,43.85,43.85,43.78,43.8,128482.0
2025-04-30 11:45:00,43.8,43.84,43.77,43.83,107370.0,43.8,43.84,43.77,43.83,107370.0
2025-04-30 11:50:00,43.83,43.9,43.82,43.9,183424.0,43.83,43.9,43.82,43.9,183424.0
2025-04-30 11:55:00,43.9,43.9,43.85,43.87,130539.0,43.9,43.9,43.85,43.87,130539.0
2025-04-30 12:00:00,43.88,43.89,43.84,43.86,77331.0,43.88,43.89,43.84,43.86,77331.0
2025-04-30 12:05:00,43.86,43.9,43.85,43.9,125414.0,43.86,43.9,43.85,43.9,125414.0
2025-04-30 12:10:00,43.9,43.91,43.84,43.86,99973.0,43.9,43.91,43.84,43.86,99973.0
2025-04-30 12:15:00,43.86,43.9,43.84,43.9,79770.0,43.86,43.9,43.84,43.9,79770.0
2025-04-30 12:20:00,43.9,43.93,43.86,43.87,228016.0,43.9,43.93,43.86,43.87,228016.0
2025-04-30 12:25:00,43.87,43.9,43.86,43.89,62572.0,43.87,43.9,43.86,43.89,62572.0
2025-04-30 12:30:00,43.89,43.89,43.81,43.84,80826.0,43.89,43.89,43.81,43.84,80826.0
2025-04-30 12:35:00,43.83,43.9,43.83,43.9,57816.0,43.83,43.9,43.83,43.9,57816.0
2025-04-30 12:40:00,43.9,43.95,43.88,43.94,76170.0,43.9,43.95,43.88,43.94,76170.0
2025-04-30 12:45:00,43.94,43.98,43.93,43.97,118322.0,43.94,43.98,43.93,43.97,118322.0
2025-04-30 12:50:00,43.97,44.0,43.96,43.98,74727.0,43.97,44.0,43.96,43.98,74727.0
2025-04-30 12:55:00,43.97,43.98,43.94,43.96,85227.0,43.97,43.98,43.94,43.96,85227.0
2025-04-30 13:00:00,43.96,43.97,43.92,43.93,72949.0,43.96,43.97,43.92,43.93,72949.0
2025-04-30 13:05:00,43.93,43.93,43.87,43.9,86117.0,43.93,43.93,43.87,43.9,86117.0
2025-04-30 13:10:00,43.89,43.89,43.84,43.88,82748.0,43.89,43.89,43.84,43.88,82748.0
2025-04-30 13:15:00,43.88,43.9,43.87,43.9,76029.0,43.88,43.9,43.87,43.9,76029.0
2025-04-30 13:20:00,43.9,43.91,43.88,43.9,59525.0,43.9,43.91,43.88,43.9,59525.0
2025-04-30 13:25:00,43.9,43.99,43.89,43.97,225433.0,43.9,43.99,43.89,43.97,225433.0
2025-04-30 13:30:00,43.98,43.99,43.96,43.98,109837.0,43.98,43.99,43.96,43.98,109837.0
2025-04-30 13:35:00,43.99,44.0,43.97,43.98,80361.0,43.99,44.0,43.97,43.98,80361.0
2025-04-30 13:40:00,43.98,44.0,43.94,43.97,113088.0,43.98,44.0,43.94,43.97,113088.0
2025-04-30 13:45:00,43.98,43.98,43.95,43.96,62789.0,43.98,43.98,43.95,43.96,62789.0
2025-04-30 13:50:00,43.96,44.0,43.95,43.99,77136.0,43.96,44.0,43.95,43.99,77136.0
2025-04-30 13:55:00,44.0,44.0,43.95,43.96,119603.0,44.0,44.0,43.95,43.96,119603.0
2025-04-30 14:00:00,43.96,43.96,43.91,43.95,103526.0,43.96,43.96,43.91,43.95,103526.0
2025-04-30 14:05:00,43.94,44.04,43.92,43.98,412537.0,43.94,44.04,43.92,43.98,412537.0
2025-04-30 14:10:00,43.98,44.05,43.97,43.98,263850.0,43.98,44.05,43.97,43.98,263850.0
2025-04-30 14:15:00,43.98,44.02,43.96,43.97,113974.0,43.98,44.02,43.96,43.97,113974.0
2025-04-30 14:20:00,43.97,43.97,43.91,43.95,118843.0,43.97,43.97,43.91,43.95,118843.0
2025-04-30 14:25:00,43.95,43.95,43.85,43.88,217061.0,43.95,43.95,43.85,43.88,217061.0
2025-04-30 14:30:00,43.88,43.89,43.85,43.85,180858.0,43.88,43.89,43.85,43.85,180858.0
2025-04-30 14:35:00,43.85,43.86,43.79,43.8,152447.0,43.85,43.86,43.79,43.8,152447.0
2025-04-30 14:40:00,43.8,43.84,43.78,43.81,143698.0,43.8,43.84,43.78,43.81,143698.0
2025-04-30 14:45:00,43.82,43.88,43.81,43.87,79116.0,43.82,43.88,43.81,43.87,79116.0
2025-04-30 14:50:00,43.87,43.87,43.82,43.83,92334.0,43.87,43.87,43.82,43.83,92334.0
2025-04-30 14:55:00,43.83,43.85,43.81,43.84,89494.0,43.83,43.85,43.81,43.84,89494.0
2025-04-30 15:00:00,43.85,43.91,43.84,43.91,139407.0,43.85,43.91,43.84,43.91,139407.0
2025-04-30 15:05:00,43.91,43.94,43.9,43.91,85278.0,43.91,43.94,43.9,43.91,85278.0
2025-04-30 15:10:00,43.92,44.02,43.91,44.01,139808.0,43.92,44.02,43.91,44.01,139808.0
2025-04-30 15:15:00,44.0,44.03,44.0,44.02,187770.0,44.0,44.03,44.0,44.02,187770.0
2025-04-30 15:20:00,44.02,44.08,44.01,44.04,224335.0,44.02,44.08,44.01,44.04,224335.0
2025-04-30 15:25:00,44.04,44.04,43.93,43.93,210948.0,44.04,44.04,43.93,43.93,210948.0
2025-04-30 15:30:00,43.94,43.96,43.88,43.89,158348.0,43.94,43.96,43.88,43.89,158348.0
2025-04-30 15:35:00,43.89,43.9,43.81,43.83,188908.0,43.89,43.9,43.81,43.83,188908.0
2025-04-30 15:40:00,43.83,43.94,43.82,43.91,196153.0,43.83,43.94,43.82,43.91,196153.0
2025-04-30 15:45:00,43.91,44.06,43.91,44.05,240609.0,43.91,44.06,43.91,44.05,240609.0
2025-04-30 15:50:00,44.05,44.21,44.04,44.14,557455.0,44.05,44.21,44.04,44.14,557455.0
2025-04-30 15:55:00,44.14,44.18,44.01,44.05,1716196.0,44.14,44.18,44.01,44.05,1716196.0
2025-05-01 09:30:00,43.77,43.83,43.41,43.41,1306123.0,43.77,43.83,43.41,43.41,1306123.0
2025-05-01 09:35:00,43.41,43.69,43.36,43.61,320728.0,43.41,43.69,43.36,43.61,320728.0
2025-05-01 09:40:00,43.61,43.64,43.51,43.52,245277.0,43.61,43.64,43.51,43.52,245277.0
2025-05-01 09:45:00,43.52,43.57,43.34,43.39,187259.0,43.52,43.57,43.34,43.39,187259.0
2025-05-01 09:50:00,43.4,43.57,43.39,43.56,210653.0,43.4,43.57,43.39,43.56,210653.0
2025-05-01 09:55:00,43.55,43.57,43.48,43.51,188232.0,43.55,43.57,43.48,43.51,188232.0
2025-05-01 10:00:00,43.51,43.59,43.42,43.53,192493.0,43.51,43.59,43.42,43.53,192493.0
2025-05-01 10:05:00,43.52,43.56,43.41,43.45,223073.0,43.52,43.56,43.41,43.45,223073.0
2025-05-01 10:10:00,43.44,43.53,43.43,43.51,161234.0,43.44,43.53,43.43,43.51,161234.0
2025-05-01 10:15:00,43.52,43.56,43.48,43.54,219937.0,43.52,43.56,43.48,43.54,219937.0
2025-05-01 10:20:00,43.54,43.56,43.48,43.52,137142.0,43.54,43.56,43.48,43.52,137142.0
2025-05-01 10:25:00,43.52,43.56,43.51,43.52,129571.0,43.52,43.56,43.51,43.52,129571.0
2025-05-01 10:30:00,43.52,43.53,43.43,43.46,177934.0,43.52,43.53,43.43,43.46,177934.0
2025-05-01 10:35:00,43.46,43.53,43.43,43.51,151605.0,43.46,43.53,43.43,43.51,151605.0
2025-05-01 10:40:00,43.5,43.56,43.48,43.52,187598.0,43.5,43.56,43.48,43.52,187598.0
2025-05-01 10:45:00,43.52,43.56,43.51,43.52,102221.0,43.52,43.56,43.51,43.52,102221.0
2025-05-01 10:50:00,43.52,43.6,43.51,43.59,121976.0,43.52,43.6,43.51,43.59,121976.0
2025-05-01 10:55:00,43.59,43.66,43.59,43.66,115342.0,43.59,43.66,43.59,43.66,115342.0
2025-05-01 11:00:00,43.66,43.67,43.63,43.66,78713.0,43.66,43.67,43.63,43.66,78713.0
2025-05-01 11:05:00,43.66,43.68,43.56,43.59,95527.0,43.66,43.68,43.56,43.59,95527.0
2025-05-01 11:10:00,43.59,43.62,43.57,43.61,66793.0,43.59,43.62,43.57,43.61,66793.0
2025-05-01 11:15:00,43.61,43.64,43.56,43.57,99543.0,43.61,43.64,43.56,43.57,99543.0
2025-05-01 11:20:00,43.58,43.6,43.52,43.52,112096.0,43.58,43.6,43.52,43.52,112096.0
2025-05-01 11:25:00,43.53,43.58,43.48,43.49,153480.0,43.53,43.58,43.48,43.49,153480.0
2025-05-01 11:30:00,43.49,43.58,43.47,43.58,123519.0,43.49,43.58,43.47,43.58,123519.0
2025-05-01 11:35:00,43.58,43.67,43.58,43.63,136602.0,43.58,43.67,43.58,43.63,136602.0
2025-05-01 11:40:00,43.63,43.63,43.56,43.58,80682.0,43.63,43.63,43.56,43.58,80682.0
2025-05-01 11:45:00,43.58,43.6,43.54,43.58,140019.0,43.58,43.6,43.54,43.58,140019.0
2025-05-01 11:50:00,43.57,43.61,43.56,43.59,142804.0,43.57,43.61,43.56,43.59,142804.0
2025-05-01 11:55:00,43.59,43.59,43.52,43.52,92654.0,43.59,43.59,43.52,43.52,92654.0
2025-05-01 12:00:00,43.52,43.54,43.51,43.52,73857.0,43.52,43.54,43.51,43.52,73857.0
2025-05-01 12:05:00,43.52,43.57,43.52,43.54,82651.0,43.52,43.57,43.52,43.54,82651.0
2025-05-01 12:10:00,43.53,43.53,43.47,43.49,172395.0,43.53,43.53,43.47,43.49,172395.0
2025-05-01 12:15:00,43.49,43.54,43.45,43.52,135435.0,43.49,43.54,43.45,43.52,135435.0
2025-05-01 12:20:00,43.52,43.56,43.47,43.48,89277.0,43.52,43.56,43.47,43.48,89277.0
2025-05-01 12:25:00,43.48,43.53,43.47,43.49,80963.0,43.48,43.53,43.47,43.49,80963.0
2025-05-01 12:30:00,43.5,43.5,43.45,43.46,69464.0,43.5,43.5,43.45,43.46,69464.0
2025-05-01 12:35:00,43.46,43.47,43.43,43.47,78321.0,43.46,43.47,43.43,43.47,78321.0
2025-05-01 12:40:00,43.47,43.47,43.44,43.46,57067.0,43.47,43.47,43.44,43.46,57067.0
2025-05-01 12:45:00,43.45,43.47,43.41,43.46,91670.0,43.45,43.47,43.41,43.46,91670.0
2025-05-01 12:50:00,43.47,43.53,43.45,43.5,46948.0,43.47,43.53,43.45,43.5,46948.0
2025-05-01 12:55:00,43.5,43.54,43.48,43.54,62000.0,43.5,43.54,43.48,43.54,62000.0
2025-05-01 13:00:00,43.53,43.56,43.53,43.55,69101.0,43.53,43.56,43.53,43.55,69101.0
2025-05-01 13:05:00,43.55,43.56,43.54,43.55,79382.0,43.55,43.56,43.54,43.55,79382.0
2025-05-01 13:10:00,43.55,43.57,43.55,43.55,73187.0,43.55,43.57,43.55,43.55,73187.0
2025-05-01 13:15:00,43.55,43.6,43.55,43.58,79549.0,43.55,43.6,43.55,43.58,79549.0
2025-05-01 13:20:00,43.58,43.58,43.52,43.52,51537.0,43.58,43.58,43.52,43.52,51537.0
2025-05-01 13:25:00,43.52,43.54,43.51,43.52,86619.0,43.52,43.54,43.51,43.52,86619.0
2025-05-01 13:30:00,43.52,43.56,43.52,43.55,169404.0,43.52,43.56,43.52,43.55,169404.0
2025-05-01 13:35:00,43.55,43.56,43.49,43.5,240009.0,43.55,43.56,43.49,43.5,240009.0
2025-05-01 13:40:00,43.5,43.53,43.4,43.41,297074.0,43.5,43.53,43.4,43.41,297074.0
2025-05-01 13:45:00,43.41,43.46,43.4,43.41,82555.0,43.41,43.46,43.4,43.41,82555.0
2025-05-01 13:50:00,43.41,43.43,43.35,43.37,137922.0,43.41,43.43,43.35,43.37,137922.0
2025-05-01 13:55:00,43.38,43.42,43.36,43.41,152280.0,43.38,43.42,43.36,43.41,152280.0
2025-05-01 14:00:00,43.41,43.42,43.35,43.36,93134.0,43.41,43.42,43.35,43.36,93134.0
2025-05-01 14:05:00,43.36,43.4,43.35,43.37,76669.0,43.36,43.4,43.35,43.37,76669.0
2025-05-01 14:10:00,43.37,43.43,43.36,43.41,81310.0,43.37,43.43,43.36,43.41,81310.0
2025-05-01 14:15:00,43.41,43.46,43.41,43.45,93475.0,43.41,43.46,43.41,43.45,93475.0
2025-05-01 14:20:00,43.45,43.45,43.41,43.42,78697.0,43.45,43.45,43.41,43.42,78697.0
2025-05-01 14:25:00,43.42,43.44,43.39,43.44,77803.0,43.42,43.44,43.39,43.44,77803.0
2025-05-01 14:30:00,43.44,43.46,43.43,43.44,103893.0,43.44,43.46,43.43,43.44,103893.0
2025-05-01 14:35:00,43.43,43.44,43.41,43.43,81210.0,43.43,43.44,43.41,43.43,81210.0
2025-05-01 14:40:00,43.43,43.44,43.4,43.41,69658.0,43.43,43.44,43.4,43.41,69658.0
2025-05-01 14:45:00,43.41,43.46,43.38,43.39,84567.0,43.41,43.46,43.38,43.39,84567.0
2025-05-01 14:50:00,43.39,43.39,43.31,43.34,123522.0,43.39,43.39,43.31,43.34,123522.0
2025-05-01 14:55:00,43.34,43.38,43.31,43.33,73148.0,43.34,43.38,43.31,43.33,73148.0
2025-05-01 15:00:00,43.33,43.34,43.3,43.34,87261.0,43.33,43.34,43.3,43.34,87261.0
2025-05-01 15:05:00,43.34,43.34,43.29,43.3,80356.0,43.34,43.34,43.29,43.3,80356.0
2025-05-01 15:10:00,43.3,43.33,43.27,43.3,177262.0,43.3,43.33,43.27,43.3,177262.0
2025-05-01 15:15:00,43.3,43.31,43.27,43.28,103943.0,43.3,43.31,43.27,43.28,103943.0
2025-05-01 15:20:00,43.27,43.32,43.27,43.32,142972.0,43.27,43.32,43.27,43.32,142972.0
2025-05-01 15:25:00,43.32,43.39,43.31,43.37,155818.0,43.32,43.39,43.31,43.37,155818.0
2025-05-01 15:30:00,43.37,43.38,43.34,43.37,126202.0,43.37,43.38,43.34,43.37,126202.0
2025-05-01 15:35:00,43.36,43.37,43.32,43.33,135229.0,43.36,43.37,43.32,43.33,135229.0
2025-05-01 15:40:00,43.32,43.36,43.31,43.34,133977.0,43.32,43.36,43.31,43.34,133977.0
2025-05-01 15:45:00,43.34,43.45,43.33,43.44,202955.0,43.34,43.45,43.33,43.44,202955.0
2025-05-01 15:50:00,43.44,43.45,43.35,43.38,384631.0,43.44,43.45,43.35,43.38,384631.0
2025-05-01 15:55:00,43.38,43.39,43.26,43.29,1002665.0,43.38,43.39,43.26,43.29,1002665.0
2025-05-02 09:30:00,43.46,43.8,43.32,43.77,890293.0,43.46,43.8,43.32,43.77,890293.0
2025-05-02 09:35:00,43.77,43.77,43.59,43.7,346469.0,43.77,43.77,43.59,43.7,346469.0
2025-05-02 09:40:00,43.7,43.73,43.58,43.66,272570.0,43.7,43.73,43.58,43.66,272570.0
2025-05-02 09:45:00,43.64,43.67,43.55,43.64,268479.0,43.64,43.67,43.55,43.64,268479.0
2025-05-02 09:50:00,43.64,43.67,43.49,43.59,157293.0,43.64,43.67,43.49,43.59,157293.0
2025-05-02 09:55:00,43.59,43.64,43.58,43.6,127420.0,43.59,43.64,43.58,43.6,127420.0
2025-05-02 10:00:00,43.59,43.63,43.56,43.61,114622.0,43.59,43.63,43.56,43.61,114622.0
2025-05-02 10:05:00,43.59,43.63,43.57,43.6,92111.0,43.59,43.63,43.57,43.6,92111.0
2025-05-02 10:10:00,43.59,43.77,43.59,43.77,151890.0,43.59,43.77,43.59,43.77,151890.0
2025-05-02 10:15:00,43.77,43.82,43.75,43.78,173753.0,43.77,43.82,43.75,43.78,173753.0
2025-05-02 10:20:00,43.78,43.87,43.74,43.84,122485.0,43.78,43.87,43.74,43.84,122485.0
2025-05-02 10:25:00,43.84,43.89,43.83,43.89,83222.0,43.84,43.89,43.83,43.89,83222.0
2025-05-02 10:30:00,43.89,43.9,43.77,43.82,142587.0,43.89,43.9,43.77,43.82,142587.0
2025-05-02 10:35:00,43.82,43.83,43.76,43.82,130714.0,43.82,43.83,43.76,43.82,130714.0
2025-05-02 10:40:00,43.82,43.84,43.78,43.78,262143.0,43.82,43.84,43.78,43.78,262143.0
2025-05-02 10:45:00,43.79,43.79,43.75,43.76,66332.0,43.79,43.79,43.75,43.76,66332.0
2025-05-02 10:50:00,43.77,43.78,43.73,43.73,88561.0,43.77,43.78,43.73,43.73,88561.0
2025-05-02 10:55:00,43.73,43.78,43.73,43.76,121712.0,43.73,43.78,43.73,43.76,121712.0
2025-05-02 11:00:00,43.75,43.76,43.66,43.67,74440.0,43.75,43.76,43.66,43.67,74440.0
2025-05-02 11:05:00,43.68,43.7,43.61,43.63,109115.0,43.68,43.7,43.61,43.63,109115.0
2025-05-02 11:10:00,43.63,43.68,43.6,43.66,113441.0,43.63,43.68,43.6,43.66,113441.0
2025-05-02 11:15:00,43.66,43.68,43.6,43.66,322960.0,43.66,43.68,43.6,43.66,322960.0
2025-05-02 11:20:00,43.66,43.71,43.64,43.7,75234.0,43.66,43.71,43.64,43.7,75234.0
2025-05-02 11:25:00,43.7,43.7,43.67,43.69,61682.0,43.7,43.7,43.67,43.69,61682.0
2025-05-02 11:30:00,43.68,43.76,43.66,43.75,141565.0,43.68,43.76,43.66,43.75,141565.0
2025-05-02 11:35:00,43.76,43.77,43.73,43.77,75534.0,43.76,43.77,43.73,43.77,75534.0
2025-05-02 11:40:00,43.77,43.78,43.73,43.73,68973.0,43.77,43.78,43.73,43.73,68973.0
2025-05-02 11:45:00,43.73,43.74,43.71,43.72,58194.0,43.73,43.74,43.71,43.72,58194.0
2025-05-02 11:50:00,43.72,43.72,43.65,43.66,90660.0,43.72,43.72,43.65,43.66,90660.0
2025-05-02 11:55:00,43.66,43.69,43.66,43.66,58850.0,43.66,43.69,43.66,43.66,58850.0
2025-05-02 12:00:00,43.66,43.71,43.65,43.67,151873.0,43.66,43.71,43.65,43.67,151873.0
2025-05-02 12:05:00,43.68,43.68,43.63,43.65,51846.0,43.68,43.68,43.63,43.65,51846.0
2025-05-02 12:10:00,43.65,43.66,43.62,43.64,87000.0,43.65,43.66,43.62,43.64,87000.0
2025-05-02 12:15:00,43.64,43.66,43.61,43.66,73296.0,43.64,43.66,43.61,43.66,73296.0
2025-05-02 12:20:00,43.66,43.66,43.6,43.61,116130.0,43.66,43.66,43.6,43.61,116130.0
2025-05-02 12:25:00,43.6,43.64,43.6,43.62,86438.0,43.6,43.64,43.6,43.62,86438.0
2025-05-02 12:30:00,43.61,43.64,43.56,43.56,112854.0,43.61,43.64,43.56,43.56,112854.0
2025-05-02 12:35:00,43.57,43.59,43.55,43.57,62820.0,43.57,43.59,43.55,43.57,62820.0
2025-05-02 12:40:00,43.57,43.58,43.55,43.55,49171.0,43.57,43.58,43.55,43.55,49171.0
2025-05-02 12:45:00,43.56,43.58,43.53,43.55,61134.0,43.56,43.58,43.53,43.55,61134.0
2025-05-02 12:50:00,43.55,43.62,43.54,43.6,59516.0,43.55,43.62,43.54,43.6,59516.0
2025-05-02 12:55:00,43.61,43.62,43.59,43.61,37539.0,43.61,43.62,43.59,43.61,37539.0
2025-05-02 13:00:00,43.61,43.62,43.6,43.61,34150.0,43.61,43.62,43.6,43.61,34150.0
2025-05-02 13:05:00,43.62,43.64,43.61,43.63,73019.0,43.62,43.64,43.61,43.63,73019.0
2025-05-02 13:10:00,43.63,43.64,43.6,43.62,61839.0,43.63,43.64,43.6,43.62,61839.0
2025-05-02 13:15:00,43.61,43.62,43.59,43.59,43840.0,43.61,43.62,43.59,43.59,43840.0
2025-05-02 13:20:00,43.59,43.61,43.57,43.58,67489.0,43.59,43.61,43.57,43.58,67489.0
2025-05-02 13:25:00,43.58,43.59,43.57,43.58,35327.0,43.58,43.59,43.57,43.58,35327.0
2025-05-02 13:30:00,43.57,43.59,43.56,43.58,62982.0,43.57,43.59,43.56,43.58,62982.0
2025-05-02 13:35:00,43.58,43.58,43.56,43.57,59452.0,43.58,43.58,43.56,43.57,59452.0
2025-05-02 13:40:00,43.58,43.66,43.57,43.64,58336.0,43.58,43.66,43.57,43.64,58336.0
2025-05-02 13:45:00,43.64,43.66,43.62,43.63,64540.0,43.64,43.66,43.62,43.63,64540.0
2025-05-02 13:50:00,43.63,43.64,43.61,43.62,53785.0,43.63,43.64,43.61,43.62,53785.0
2025-05-02 13:55:00,43.62,43.64,43.61,43.63,44920.0,43.62,43.64,43.61,43.63,44920.0
2025-05-02 14:00:00,43.63,43.67,43.62,43.66,69802.0,43.63,43.67,43.62,43.66,69802.0
2025-05-02 14:05:00,43.66,43.68,43.65,43.66,54049.0,43.66,43.68,43.65,43.66,54049.0
2025-05-02 14:10:00,43.66,43.71,43.65,43.7,58714.0,43.66,43.71,43.65,43.7,58714.0
2025-05-02 14:15:00,43.7,43.74,43.7,43.73,63671.0,43.7,43.74,43.7,43.73,63671.0
2025-05-02 14:20:00,43.73,43.75,43.72,43.74,51228.0,43.73,43.75,43.72,43.74,51228.0
2025-05-02 14:25:00,43.74,43.75,43.73,43.75,53971.0,43.74,43.75,43.73,43.75,53971.0
2025-05-02 14:30:00,43.75,43.76,43.73,43.75,131281.0,43.75,43.76,43.73,43.75,131281.0
2025-05-02 14:35:00,43.74,43.76,43.7,43.72,174045.0,43.74,43.76,43.7,43.72,174045.0
2025-05-02 14:40:00,43.72,43.79,43.71,43.78,111403.0,43.72,43.79,43.71,43.78,111403.0
2025-05-02 14:45:00,43.79,43.81,43.74,43.76,116765.0,43.79,43.81,43.74,43.76,116765.0
2025-05-02 14:50:00,43.76,43.82,43.74,43.81,123495.0,43.76,43.82,43.74,43.81,123495.0
2025-05-02 14:55:00,43.81,43.83,43.79,43.8,85848.0,43.81,43.83,43.79,43.8,85848.0
2025-05-02 15:00:00,43.8,43.82,43.77,43.77,107598.0,43.8,43.82,43.77,43.77,107598.0
2025-05-02 15:05:00,43.77,43.8,43.76,43.79,83328.0,43.77,43.8,43.76,43.79,83328.0
2025-05-02 15:10:00,43.78,43.8,43.76,43.79,94759.0,43.78,43.8,43.76,43.79,94759.0
2025-05-02 15:15:00,43.79,43.86,43.78,43.86,185015.0,43.79,43.86,43.78,43.86,185015.0
2025-05-02 15:20:00,43.86,43.89,43.83,43.83,234971.0,43.86,43.89,43.83,43.83,234971.0
2025-05-02 15:25:00,43.84,43.86,43.81,43.82,106148.0,43.84,43.86,43.81,43.82,106148.0
2025-05-02 15:30:00,43.82,43.84,43.81,43.83,129586.0,43.82,43.84,43.81,43.83,129586.0
2025-05-02 15:35:00,43.82,43.85,43.81,43.82,126891.0,43.82,43.85,43.81,43.82,126891.0
2025-05-02 15:40:00,43.81,43.83,43.78,43.81,169620.0,43.81,43.83,43.78,43.81,169620.0
2025-05-02 15:45:00,43.8,43.81,43.71,43.74,185626.0,43.8,43.81,43.71,43.74,185626.0
2025-05-02 15:50:00,43.75,43.76,43.7,43.73,216880.0,43.75,43.76,43.7,43.73,216880.0
2025-05-02 15:55:00,43.73,43.76,43.68,43.72,784090.0,43.73,43.76,43.68,43.72,784090.0
2025-05-05 09:30:00,43.81,44.0,43.49,43.5,494074.0,43.81,44.0,43.49,43.5,494074.0
2025-05-05 09:35:00,43.49,43.53,43.36,43.41,200909.0,43.49,43.53,43.36,43.41,200909.0
2025-05-05 09:40:00,43.42,43.42,43.3,43.34,166145.0,43.42,43.42,43.3,43.34,166145.0
2025-05-05 09:45:00,43.34,43.38,43.25,43.27,94843.0,43.34,43.38,43.25,43.27,94843.0
2025-05-05 09:50:00,43.26,43.34,43.24,43.27,71206.0,43.26,43.34,43.24,43.27,71206.0
2025-05-05 09:55:00,43.27,43.34,43.27,43.31,60302.0,43.27,43.34,43.27,43.31,60302.0
2025-05-05 10:00:00,43.33,43.38,43.23,43.26,133399.0,43.33,43.38,43.23,43.26,133399.0
2025-05-05 10:05:00,43.26,43.38,43.22,43.37,171231.0,43.26,43.38,43.22,43.37,171231.0
2025-05-05 10:10:00,43.38,43.5,43.37,43.44,130727.0,43.38,43.5,43.37,43.44,130727.0
2025-05-05 10:15:00,43.44,43.45,43.4,43.41,82796.0,43.44,43.45,43.4,43.41,82796.0
2025-05-05 10:20:00,43.41,43.45,43.38,43.42,101915.0,43.41,43.45,43.38,43.42,101915.0
2025-05-05 10:25:00,43.42,43.43,43.39,43.43,65437.0,43.42,43.43,43.39,43.43,65437.0
2025-05-05 10:30:00,43.43,43.43,43.34,43.36,92610.0,43.43,43.43,43.34,43.36,92610.0
2025-05-05 10:35:00,43.36,43.43,43.35,43.41,45858.0,43.36,43.43,43.35,43.41,45858.0
2025-05-05 10:40:00,43.41,43.44,43.4,43.43,42869.0,43.41,43.44,43.4,43.43,42869.0
2025-05-05 10:45:00,43.43,43.43,43.4,43.42,48725.0,43.43,43.43,43.4,43.42,48725.0
2025-05-05 10:50:00,43.43,43.49,43.42,43.48,91806.0,43.43,43.49,43.42,43.48,91806.0
2025-05-05 10:55:00,43.48,43.49,43.42,43.43,76322.0,43.48,43.49,43.42,43.43,76322.0
2025-05-05 11:00:00,43.44,43.46,43.4,43.42,64260.0,43.44,43.46,43.4,43.42,64260.0
2025-05-05 11:05:00,43.43,43.45,43.41,43.42,42785.0,43.43,43.45,43.41,43.42,42785.0
2025-05-05 11:10:00,43.43,43.48,43.41,43.44,59688.0,43.43,43.48,43.41,43.44,59688.0
2025-05-05 11:15:00,43.44,43.46,43.43,43.44,34441.0,43.44,43.46,43.43,43.44,34441.0
2025-05-05 11:20:00,43.45,43.47,43.44,43.45,55705.0,43.45,43.47,43.44,43.45,55705.0
2025-05-05 11:25:00,43.45,43.46,43.42,43.43,71386.0,43.45,43.46,43.42,43.43,71386.0
2025-05-05 11:30:00,43.43,43.45,43.39,43.4,56670.0,43.43,43.45,43.39,43.4,56670.0
2025-05-05 11:35:00,43.39,43.41,43.38,43.4,49222.0,43.39,43.41,43.38,43.4,49222.0
2025-05-05 11:40:00,43.41,43.45,43.4,43.44,51437.0,43.41,43.45,43.4,43.44,51437.0
2025-05-05 11:45:00,43.44,43.53,43.43,43.51,118554.0,43.44,43.53,43.43,43.51,118554.0
2025-05-05 11:50:00,43.52,43.54,43.51,43.53,67114.0,43.52,43.54,43.51,43.53,67114.0
2025-05-05 11:55:00,43.52,43.56,43.5,43.54,52035.0,43.52,43.56,43.5,43.54,52035.0
2025-05-05 12:00:00,43.54,43.59,43.53,43.55,46621.0,43.54,43.59,43.53,43.55,46621.0
2025-05-05 12:05:00,43.55,43.56,43.52,43.54,46846.0,43.55,43.56,43.52,43.54,46846.0
2025-05-05 12:10:00,43.54,43.56,43.53,43.54,39847.0,43.54,43.56,43.53,43.54,39847.0
2025-05-05 12:15:00,43.53,43.55,43.52,43.55,33263.0,43.53,43.55,43.52,43.55,33263.0
2025-05-05 12:20:00,43.55,43.55,43.53,43.55,26766.0,43.55,43.55,43.53,43.55,26766.0
2025-05-05 12:25:00,43.55,43.59,43.53,43.59,30814.0,43.55,43.59,43.53,43.59,30814.0
2025-05-05 12:30:00,43.59,43.59,43.54,43.56,53789.0,43.59,43.59,43.54,43.56,53789.0
2025-05-05 12:35:00,43.56,43.58,43.56,43.58,25379.0,43.56,43.58,43.56,43.58,25379.0
2025-05-05 12:40:00,43.57,43.6,43.56,43.57,133903.0,43.57,43.6,43.56,43.57,133903.0
2025-05-05 12:45:00,43.58,43.59,43.55,43.57,153067.0,43.58,43.59,43.55,43.57,153067.0
2025-05-05 12:50:00,43.56,43.57,43.52,43.52,35406.0,43.56,43.57,43.52,43.52,35406.0
2025-05-05 12:55:00,43.52,43.53,43.5,43.5,37404.0,43.52,43.53,43.5,43.5,37404.0
2025-05-05 13:00:00,43.51,43.53,43.48,43.53,53264.0,43.51,43.53,43.48,43.53,53264.0
2025-05-05 13:05:00,43.52,43.54,43.51,43.51,43577.0,43.52,43.54,43.51,43.51,43577.0
2025-05-05 13:10:00,43.51,43.52,43.49,43.51,48733.0,43.51,43.52,43.49,43.51,48733.0
2025-05-05 13:15:00,43.5,43.51,43.47,43.48,32352.0,43.5,43.51,43.47,43.48,32352.0
2025-05-05 13:20:00,43.48,43.48,43.42,43.43,52355.0,43.48,43.48,43.42,43.43,52355.0
2025-05-05 13:25:00,43.44,43.46,43.43,43.45,26090.0,43.44,43.46,43.43,43.45,26090.0
2025-05-05 13:30:00,43.45,43.48,43.44,43.48,38619.0,43.45,43.48,43.44,43.48,38619.0
2025-05-05 13:35:00,43.48,43.52,43.47,43.5,38950.0,43.48,43.52,43.47,43.5,38950.0
2025-05-05 13:40:00,43.51,43.51,43.48,43.48,39121.0,43.51,43.51,43.48,43.48,39121.0
2025-05-05 13:45:00,43.48,43.54,43.48,43.52,53925.0,43.48,43.54,43.48,43.52,53925.0
2025-05-05 13:50:00,43.53,43.54,43.51,43.53,41296.0,43.53,43.54,43.51,43.53,41296.0
2025-05-05 13:55:00,43.53,43.55,43.52,43.53,78290.0,43.53,43.55,43.52,43.53,78290.0
2025-05-05 14:00:00,43.52,43.54,43.51,43.52,31760.0,43.52,43.54,43.51,43.52,31760.0
2025-05-05 14:05:00,43.52,43.53,43.5,43.51,31082.0,43.52,43.53,43.5,43.51,31082.0
2025-05-05 14:10:00,43.5,43.54,43.5,43.54,43108.0,43.5,43.54,43.5,43.54,43108.0
2025-05-05 14:15:00,43.54,43.57,43.53,43.57,53496.0,43.54,43.57,43.53,43.57,53496.0
2025-05-05 14:20:00,43.56,43.59,43.55,43.58,37837.0,43.56,43.59,43.55,43.58,37837.0
2025-05-05 14:25:00,43.57,43.61,43.57,43.61,41538.0,43.57,43.61,43.57,43.61,41538.0
2025-05-05 14:30:00,43.61,43.61,43.6,43.61,27600.0,43.61,43.61,43.6,43.61,27600.0
2025-05-05 14:35:00,43.61,43.63,43.6,43.61,47431.0,43.61,43.63,43.6,43.61,47431.0
2025-05-05 14:40:00,43.61,43.62,43.59,43.61,89487.0,43.61,43.62,43.59,43.61,89487.0
2025-05-05 14:45:00,43.61,43.62,43.59,43.61,81642.0,43.61,43.62,43.59,43.61,81642.0
2025-05-05 14:50:00,43.61,43.63,43.6,43.62,31628.0,43.61,43.63,43.6,43.62,31628.0
2025-05-05 14:55:00,43.62,43.63,43.59,43.61,55329.0,43.62,43.63,43.59,43.61,55329.0
2025-05-05 15:00:00,43.6,43.61,43.57,43.59,47481.0,43.6,43.61,43.57,43.59,47481.0
2025-05-05 15:05:00,43.59,43.6,43.57,43.58,48755.0,43.59,43.6,43.57,43.58,48755.0
2025-05-05 15:10:00,43.58,43.58,43.57,43.58,46443.0,43.58,43.58,43.57,43.58,46443.0
2025-05-05 15:15:00,43.58,43.62,43.57,43.58,99338.0,43.58,43.62,43.57,43.58,99338.0
2025-05-05 15:20:00,43.58,43.59,43.55,43.57,57006.0,43.58,43.59,43.55,43.57,57006.0
2025-05-05 15:25:00,43.57,43.57,43.55,43.55,40650.0,43.57,43.57,43.55,43.55,40650.0
2025-05-05 15:30:00,43.55,43.55,43.51,43.53,70102.0,43.55,43.55,43.51,43.53,70102.0
2025-05-05 15:35:00,43.53,43.59,43.52,43.57,61920.0,43.53,43.59,43.52,43.57,61920.0
2025-05-05 15:40:00,43.57,43.57,43.53,43.55,83429.0,43.57,43.57,43.53,43.55,83429.0
2025-05-05 15:45:00,43.55,43.57,43.52,43.56,118658.0,43.55,43.57,43.52,43.56,118658.0
2025-05-05 15:50:00,43.56,43.57,43.51,43.55,160057.0,43.56,43.57,43.51,43.55,160057.0
2025-05-05 15:55:00,43.55,43.59,43.52,43.56,478227.0,43.55,43.59,43.52,43.56,478227.0
2025-05-06 09:30:00,43.57,43.71,43.43,43.64,441910.0,43.57,43.71,43.43,43.64,441910.0
2025-05-06 09:35:00,43.63,43.7,43.57,43.62,77295.0,43.63,43.7,43.57,43.62,77295.0
2025-05-06 09:40:00,43.62,43.74,43.61,43.69,178920.0,43.62,43.74,43.61,43.69,178920.0
2025-05-06 09:45:00,43.69,43.69,43.57,43.61,61992.0,43.69,43.69,43.57,43.61,61992.0
2025-05-06 09:50:00,43.6,43.65,43.56,43.62,86442.0,43.6,43.65,43.56,43.62,86442.0
2025-05-06 09:55:00,43.61,43.66,43.57,43.64,81583.0,43.61,43.66,43.57,43.64,81583.0
2025-05-06 10:00:00,43.65,43.72,43.58,43.72,84922.0,43.65,43.72,43.58,43.72,84922.0
2025-05-06 10:05:00,43.72,43.72,43.66,43.66,69904.0,43.72,43.72,43.66,43.66,69904.0
2025-05-06 10:10:00,43.66,43.67,43.61,43.64,70329.0,43.66,43.67,43.61,43.64,70329.0
2025-05-06 10:15:00,43.64,43.68,43.62,43.68,60127.0,43.64,43.68,43.62,43.68,60127.0
2025-05-06 10:20:00,43.68,43.73,43.67,43.72,76869.0,43.68,43.73,43.67,43.72,76869.0
2025-05-06 10:25:00,43.73,43.75,43.7,43.72,61449.0,43.73,43.75,43.7,43.72,61449.0
2025-05-06 10:30:00,43.72,43.78,43.71,43.77,77601.0,43.72,43.78,43.71,43.77,77601.0
2025-05-06 10:35:00,43.77,43.8,43.74,43.78,93307.0,43.77,43.8,43.74,43.78,93307.0
2025-05-06 10:40:00,43.77,43.78,43.71,43.73,59149.0,43.77,43.78,43.71,43.73,59149.0
2025-05-06 10:45:00,43.75,43.82,43.74,43.82,60760.0,43.75,43.82,43.74,43.82,60760.0
2025-05-06 10:50:00,43.82,43.83,43.79,43.8,79074.0,43.82,43.83,43.79,43.8,79074.0
2025-05-06 10:55:00,43.8,43.92,43.8,43.88,128140.0,43.8,43.92,43.8,43.88,128140.0
2025-05-06 11:00:00,43.88,44.0,43.87,43.98,169484.0,43.88,44.0,43.87,43.98,169484.0
2025-05-06 11:05:00,43.98,44.02,43.95,43.96,195707.0,43.98,44.02,43.95,43.96,195707.0
2025-05-06 11:10:00,43.97,43.99,43.93,43.95,105618.0,43.97,43.99,43.93,43.95,105618.0
2025-05-06 11:15:00,43.95,44.0,43.94,43.98,81218.0,43.95,44.0,43.94,43.98,81218.0
2025-05-06 11:20:00,43.98,44.02,43.97,44.0,93049.0,43.98,44.02,43.97,44.0,93049.0
2025-05-06 11:25:00,43.99,44.0,43.94,43.95,102163.0,43.99,44.0,43.94,43.95,102163.0
2025-05-06 11:30:00,43.95,44.0,43.94,44.0,80444.0,43.95,44.0,43.94,44.0,80444.0
2025-05-06 11:35:00,44.0,44.05,43.99,44.02,129340.0,44.0,44.05,43.99,44.02,129340.0
2025-05-06 11:40:00,44.02,44.03,43.96,43.98,87215.0,44.02,44.03,43.96,43.98,87215.0
2025-05-06 11:45:00,43.97,44.0,43.96,44.0,47640.0,43.97,44.0,43.96,44.0,47640.0
2025-05-06 11:50:00,44.0,44.02,43.97,43.99,92797.0,44.0,44.02,43.97,43.99,92797.0
2025-05-06 11:55:00,43.98,44.01,43.97,43.98,30938.0,43.98,44.01,43.97,43.98,30938.0
2025-05-06 12:00:00,43.98,44.03,43.97,44.03,51719.0,43.98,44.03,43.97,44.03,51719.0
2025-05-06 12:05:00,44.02,44.03,43.99,44.01,41121.0,44.02,44.03,43.99,44.01,41121.0
2025-05-06 12:10:00,44.02,44.12,44.01,44.1,135253.0,44.02,44.12,44.01,44.1,135253.0
2025-05-06 12:15:00,44.09,44.12,44.08,44.09,88464.0,44.09,44.12,44.08,44.09,88464.0
2025-05-06 12:20:00,44.1,44.11,44.01,44.02,94366.0,44.1,44.11,44.01,44.02,94366.0
2025-05-06 12:25:00,44.01,44.06,44.01,44.05,52266.0,44.01,44.06,44.01,44.05,52266.0
2025-05-06 12:30:00,44.05,44.09,44.04,44.09,67866.0,44.05,44.09,44.04,44.09,67866.0
2025-05-06 12:35:00,44.09,44.15,44.09,44.13,69871.0,44.09,44.15,44.09,44.13,69871.0
2025-05-06 12:40:00,44.14,44.14,44.07,44.08,44521.0,44.14,44.14,44.07,44.08,44521.0
2025-05-06 12:45:00,44.08,44.12,44.06,44.11,63045.0,44.08,44.12,44.06,44.11,63045.0
2025-05-06 12:50:00,44.1,44.11,44.08,44.09,38328.0,44.1,44.11,44.08,44.09,38328.0
2025-05-06 12:55:00,44.1,44.13,44.1,44.13,70790.0,44.1,44.13,44.1,44.13,70790.0
2025-05-06 13:00:00,44.13,44.17,44.11,44.14,67017.0,44.13,44.17,44.11,44.14,67017.0
2025-05-06 13:05:00,44.13,44.18,44.13,44.18,51787.0,44.13,44.18,44.13,44.18,51787.0
2025-05-06 13:10:00,44.18,44.2,44.17,44.2,81621.0,44.18,44.2,44.17,44.2,81621.0
2025-05-06 13:15:00,44.2,44.25,44.19,44.23,87657.0,44.2,44.25,44.19,44.23,87657.0
2025-05-06 13:20:00,44.24,44.25,44.19,44.21,63745.0,44.24,44.25,44.19,44.21,63745.0
2025-05-06 13:25:00,44.2,44.24,44.2,44.22,74406.0,44.2,44.24,44.2,44.22,74406.0
2025-05-06 13:30:00,44.22,44.23,44.21,44.22,37694.0,44.22,44.23,44.21,44.22,37694.0
2025-05-06 13:35:00,44.22,44.23,44.2,44.2,69152.0,44.22,44.23,44.2,44.2,69152.0
2025-05-06 13:40:00,44.21,44.21,44.17,44.18,56974.0,44.21,44.21,44.17,44.18,56974.0
2025-05-06 13:45:00,44.17,44.19,44.14,44.15,76001.0,44.17,44.19,44.14,44.15,76001.0
2025-05-06 13:50:00,44.15,44.17,44.12,44.15,35696.0,44.15,44.17,44.12,44.15,35696.0
2025-05-06 13:55:00,44.14,44.15,44.11,44.11,38967.0,44.14,44.15,44.11,44.11,38967.0
2025-05-06 14:00:00,44.12,44.18,44.11,44.18,70386.0,44.12,44.18,44.11,44.18,70386.0
2025-05-06 14:05:00,44.18,44.18,44.15,44.16,57846.0,44.18,44.18,44.15,44.16,57846.0
2025-05-06 14:10:00,44.16,44.18,44.14,44.16,64089.0,44.16,44.18,44.14,44.16,64089.0
2025-05-06 14:15:00,44.15,44.19,44.14,44.15,67038.0,44.15,44.19,44.14,44.15,67038.0
2025-05-06 14:20:00,44.16,44.17,44.14,44.15,45284.0,44.16,44.17,44.14,44.15,45284.0
2025-05-06 14:25:00,44.16,44.2,44.15,44.19,89488.0,44.16,44.2,44.15,44.19,89488.0
2025-05-06 14:30:00,44.19,44.21,44.18,44.2,60191.0,44.19,44.21,44.18,44.2,60191.0
2025-05-06 14:35:00,44.2,44.24,44.2,44.24,90560.0,44.2,44.24,44.2,44.24,90560.0
2025-05-06 14:40:00,44.24,44.29,44.24,44.27,155646.0,44.24,44.29,44.24,44.27,155646.0
2025-05-06 14:45:00,44.28,44.28,44.24,44.26,81310.0,44.28,44.28,44.24,44.26,81310.0
2025-05-06 14:50:00,44.26,44.29,44.24,44.29,91373.0,44.26,44.29,44.24,44.29,91373.0
2025-05-06 14:55:00,44.29,44.31,44.28,44.3,97227.0,44.29,44.31,44.28,44.3,97227.0
2025-05-06 15:00:00,44.3,44.31,44.28,44.29,57008.0,44.3,44.31,44.28,44.29,57008.0
2025-05-06 15:05:00,44.29,44.3,44.23,44.23,58326.0,44.29,44.3,44.23,44.23,58326.0
2025-05-06 15:10:00,44.23,44.24,44.21,44.23,63164.0,44.23,44.24,44.21,44.23,63164.0
2025-05-06 15:15:00,44.23,44.24,44.21,44.22,65309.0,44.23,44.24,44.21,44.22,65309.0
2025-05-06 15:20:00,44.21,44.22,44.2,44.21,53954.0,44.21,44.22,44.2,44.21,53954.0
2025-05-06 15:25:00,44.21,44.23,44.2,44.23,61315.0,44.21,44.23,44.2,44.23,61315.0
2025-05-06 15:30:00,44.23,44.28,44.22,44.27,124775.0,44.23,44.28,44.22,44.27,124775.0
2025-05-06 15:35:00,44.27,44.29,44.24,44.26,96951.0,44.27,44.29,44.24,44.26,96951.0
2025-05-06 15:40:00,44.25,44.26,44.23,44.26,113657.0,44.25,44.26,44.23,44.26,113657.0
2025-05-06 15:45:00,44.26,44.27,44.23,44.23,123390.0,44.26,44.27,44.23,44.23,123390.0
2025-05-06 15:50:00,44.23,44.23,44.15,44.15,266613.0,44.23,44.23,44.15,44.15,266613.0
2025-05-06 15:55:00,44.16,44.24,44.13,44.14,853644.0,44.16,44.24,44.13,44.14,853644.0
2025-05-07 09:30:00,44.01,44.24,44.0,44.2,438562.0,44.01,44.24,44.0,44.2,438562.0
2025-05-07 09:35:00,44.19,44.25,44.1,44.13,241074.0,44.19,44.25,44.1,44.13,241074.0
2025-05-07 09:40:00,44.13,44.23,44.11,44.15,142749.0,44.13,44.23,44.11,44.15,142749.0
2025-05-07 09:45:00,44.15,44.21,44.14,44.16,125718.0,44.15,44.21,44.14,44.16,125718.0
2025-05-07 09:50:00,44.16,44.28,44.13,44.27,106846.0,44.16,44.28,44.13,44.27,106846.0
2025-05-07 09:55:00,44.27,44.28,44.18,44.2,78537.0,44.27,44.28,44.18,44.2,78537.0
2025-05-07 10:00:00,44.2,44.22,44.17,44.21,62761.0,44.2,44.22,44.17,44.21,62761.0
2025-05-07 10:05:00,44.22,44.28,44.2,44.26,118571.0,44.22,44.28,44.2,44.26,118571.0
2025-05-07 10:10:00,44.26,44.27,44.18,44.19,71010.0,44.26,44.27,44.18,44.19,71010.0
2025-05-07 10:15:00,44.18,44.22,44.15,44.21,70242.0,44.18,44.22,44.15,44.21,70242.0
2025-05-07 10:20:00,44.21,44.23,44.18,44.22,67472.0,44.21,44.23,44.18,44.22,67472.0
2025-05-07 10:25:00,44.21,44.22,44.14,44.14,58385.0,44.21,44.22,44.14,44.14,58385.0
2025-05-07 10:30:00,44.15,44.15,44.06,44.09,129421.0,44.15,44.15,44.06,44.09,129421.0
2025-05-07 10:35:00,44.09,44.11,44.06,44.07,71500.0,44.09,44.11,44.06,44.07,71500.0
2025-05-07 10:40:00,44.08,44.12,44.06,44.11,104462.0,44.08,44.12,44.06,44.11,104462.0
2025-05-07 10:45:00,44.11,44.18,44.1,44.18,74858.0,44.11,44.18,44.1,44.18,74858.0
2025-05-07 10:50:00,44.18,44.18,44.11,44.13,77376.0,44.18,44.18,44.11,44.13,77376.0
2025-05-07 10:55:00,44.12,44.16,44.1,44.15,54854.0,44.12,44.16,44.1,44.15,54854.0
2025-05-07 11:00:00,44.15,44.19,44.14,44.19,43308.0,44.15,44.19,44.14,44.19,43308.0
2025-05-07 11:05:00,44.19,44.27,44.18,44.27,86762.0,44.19,44.27,44.18,44.27,86762.0
2025-05-07 11:10:00,44.27,44.29,44.25,44.27,86801.0,44.27,44.29,44.25,44.27,86801.0
2025-05-07 11:15:00,44.28,44.29,44.23,44.27,88609.0,44.28,44.29,44.23,44.27,88609.0
2025-05-07 11:20:00,44.27,44.33,44.26,44.33,132771.0,44.27,44.33,44.26,44.33,132771.0
2025-05-07 11:25:00,44.33,44.36,44.3,44.35,135778.0,44.33,44.36,44.3,44.35,135778.0
2025-05-07 11:30:00,44.35,44.36,44.31,44.31,58313.0,44.35,44.36,44.31,44.31,58313.0
2025-05-07 11:35:00,44.3,44.32,44.27,44.29,46561.0,44.3,44.32,44.27,44.29,46561.0
2025-05-07 11:40:00,44.29,44.32,44.28,44.29,48992.0,44.29,44.32,44.28,44.29,48992.0
2025-05-07 11:45:00,44.28,44.29,44.23,44.26,51821.0,44.28,44.29,44.23,44.26,51821.0
2025-05-07 11:50:00,44.26,44.3,44.25,44.27,55702.0,44.26,44.3,44.25,44.27,55702.0
2025-05-07 11:55:00,44.27,44.31,44.27,44.29,44346.0,44.27,44.31,44.27,44.29,44346.0
2025-05-07 12:00:00,44.3,44.31,44.29,44.3,47144.0,44.3,44.31,44.29,44.3,47144.0
2025-05-07 12:05:00,44.29,44.31,44.27,44.29,95840.0,44.29,44.31,44.27,44.29,95840.0
2025-05-07 12:10:00,44.29,44.3,44.27,44.28,109177.0,44.29,44.3,44.27,44.28,109177.0
2025-05-07 12:15:00,44.27,44.33,44.27,44.32,77740.0,44.27,44.33,44.27,44.32,77740.0
2025-05-07 12:20:00,44.33,44.33,44.29,44.3,39956.0,44.33,44.33,44.29,44.3,39956.0
2025-05-07 12:25:00,44.31,44.33,44.29,44.32,50830.0,44.31,44.33,44.29,44.32,50830.0
2025-05-07 12:30:00,44.32,44.34,44.31,44.33,45258.0,44.32,44.34,44.31,44.33,45258.0
2025-05-07 12:35:00,44.33,44.34,44.31,44.34,63047.0,44.33,44.34,44.31,44.34,63047.0
2025-05-07 12:40:00,44.34,44.36,44.33,44.36,70585.0,44.34,44.36,44.33,44.36,70585.0
2025-05-07 12:45:00,44.36,44.36,44.31,44.33,65083.0,44.36,44.36,44.31,44.33,65083.0
2025-05-07 12:50:00,44.33,44.35,44.3,44.34,44162.0,44.33,44.35,44.3,44.34,44162.0
2025-05-07 12:55:00,44.34,44.36,44.34,44.34,64165.0,44.34,44.36,44.34,44.34,64165.0
2025-05-07 13:00:00,44.34,44.36,44.34,44.34,46383.0,44.34,44.36,44.34,44.34,46383.0
2025-05-07 13:05:00,44.35,44.35,44.28,44.3,65683.0,44.35,44.35,44.28,44.3,65683.0
2025-05-07 13:10:00,44.3,44.31,44.28,44.29,36623.0,44.3,44.31,44.28,44.29,36623.0
2025-05-07 13:15:00,44.29,44.3,44.27,44.29,39947.0,44.29,44.3,44.27,44.29,39947.0
2025-05-07 13:20:00,44.29,44.29,44.25,44.27,58235.0,44.29,44.29,44.25,44.27,58235.0
2025-05-07 13:25:00,44.27,44.27,44.23,44.23,38034.0,44.27,44.27,44.23,44.23,38034.0
2025-05-07 13:30:00,44.23,44.25,44.16,44.16,70915.0,44.23,44.25,44.16,44.16,70915.0
2025-05-07 13:35:00,44.17,44.17,44.13,44.14,68461.0,44.17,44.17,44.13,44.14,68461.0
2025-05-07 13:40:00,44.13,44.15,44.11,44.13,44358.0,44.13,44.15,44.11,44.13,44358.0
2025-05-07 13:45:00,44.14,44.15,44.11,44.13,36734.0,44.14,44.15,44.11,44.13,36734.0
2025-05-07 13:50:00,44.14,44.14,44.04,44.1,196437.0,44.14,44.14,44.04,44.1,196437.0
2025-05-07 13:55:00,44.09,44.16,44.09,44.13,45669.0,44.09,44.16,44.09,44.13,45669.0
2025-05-07 14:00:00,44.12,44.18,44.09,44.14,127440.0,44.12,44.18,44.09,44.14,127440.0
2025-05-07 14:05:00,44.14,44.14,43.98,44.02,133071.0,44.14,44.14,43.98,44.02,133071.0
2025-05-07 14:10:00,44.01,44.05,43.97,44.03,47901.0,44.01,44.05,43.97,44.03,47901.0
2025-05-07 14:15:00,44.02,44.06,44.0,44.05,50271.0,44.02,44.06,44.0,44.05,50271.0
2025-05-07 14:20:00,44.05,44.09,44.03,44.04,76183.0,44.05,44.09,44.03,44.04,76183.0
2025-05-07 14:25:00,44.04,44.08,44.02,44.04,39015.0,44.04,44.08,44.02,44.04,39015.0
2025-05-07 14:30:00,44.04,44.13,44.01,44.12,125691.0,44.04,44.13,44.01,44.12,125691.0
2025-05-07 14:35:00,44.12,44.16,44.09,44.15,96064.0,44.12,44.16,44.09,44.15,96064.0
2025-05-07 14:40:00,44.15,44.15,44.03,44.04,62247.0,44.15,44.15,44.03,44.04,62247.0
2025-05-07 14:45:00,44.04,44.05,43.89,43.93,124834.0,44.04,44.05,43.89,43.93,124834.0
2025-05-07 14:50:00,43.93,43.98,43.93,43.98,48172.0,43.93,43.98,43.93,43.98,48172.0
2025-05-07 14:55:00,43.98,44.1,43.97,44.08,83618.0,43.98,44.1,43.97,44.08,83618.0
2025-05-07 15:00:00,44.08,44.11,44.03,44.05,63050.0,44.08,44.11,44.03,44.05,63050.0
2025-05-07 15:05:00,44.04,44.11,44.01,44.08,141898.0,44.04,44.11,44.01,44.08,141898.0
2025-05-07 15:10:00,44.09,44.1,43.98,44.02,79460.0,44.09,44.1,43.98,44.02,79460.0
2025-05-07 15:15:00,44.02,44.03,43.97,44.02,73194.0,44.02,44.03,43.97,44.02,73194.0
2025-05-07 15:20:00,44.03,44.04,43.97,43.98,116913.0,44.03,44.04,43.97,43.98,116913.0
2025-05-07 15:25:00,43.98,43.98,43.88,43.9,130107.0,43.98,43.98,43.88,43.9,130107.0
2025-05-07 15:30:00,43.89,43.9,43.86,43.86,91773.0,43.89,43.9,43.86,43.86,91773.0
2025-05-07 15:35:00,43.87,43.9,43.86,43.88,100818.0,43.87,43.9,43.86,43.88,100818.0
2025-05-07 15:40:00,43.88,43.99,43.87,43.89,249917.0,43.88,43.99,43.87,43.89,249917.0
2025-05-07 15:45:00,43.9,43.91,43.79,43.82,199643.0,43.9,43.91,43.79,43.82,199643.0
2025-05-07 15:50:00,43.82,43.96,43.8,43.9,302430.0,43.82,43.96,43.8,43.9,302430.0
2025-05-07 15:55:00,43.9,43.95,43.86,43.89,962584.0,43.9,43.95,43.86,43.89,962584.0
2025-05-08 09:30:00,43.8,43.93,43.69,43.9,465074.0,43.8,43.93,43.69,43.9,465074.0
2025-05-08 09:35:00,43.91,44.0,43.85,43.88,128697.0,43.91,44.0,43.85,43.88,128697.0
2025-05-08 09:40:00,43.87,43.91,43.85,43.89,147208.0,43.87,43.91,43.85,43.89,147208.0
2025-05-08 09:45:00,43.89,43.89,43.77,43.78,104717.0,43.89,43.89,43.77,43.78,104717.0
2025-05-08 09:50:00,43.79,43.82,43.76,43.79,108242.0,43.79,43.82,43.76,43.79,108242.0
2025-05-08 09:55:00,43.79,43.81,43.74,43.79,85623.0,43.79,43.81,43.74,43.79,85623.0
2025-05-08 10:00:00,43.78,43.84,43.77,43.83,133954.0,43.78,43.84,43.77,43.83,133954.0
2025-05-08 10:05:00,43.83,43.84,43.66,43.68,80278.0,43.83,43.84,43.66,43.68,80278.0
2025-05-08 10:10:00,43.67,43.74,43.66,43.72,94136.0,43.67,43.74,43.66,43.72,94136.0
2025-05-08 10:15:00,43.71,43.76,43.71,43.73,74003.0,43.71,43.76,43.71,43.73,74003.0
2025-05-08 10:20:00,43.73,43.83,43.72,43.8,136433.0,43.73,43.83,43.72,43.8,136433.0
2025-05-08 10:25:00,43.79,43.85,43.76,43.8,55086.0,43.79,43.85,43.76,43.8,55086.0
2025-05-08 10:30:00,43.8,43.84,43.78,43.81,72613.0,43.8,43.84,43.78,43.81,72613.0
2025-05-08 10:35:00,43.82,43.83,43.75,43.75,56141.0,43.82,43.83,43.75,43.75,56141.0
2025-05-08 10:40:00,43.75,43.83,43.74,43.82,86393.0,43.75,43.83,43.74,43.82,86393.0
2025-05-08 10:45:00,43.82,43.86,43.8,43.84,99181.0,43.82,43.86,43.8,43.84,99181.0
2025-05-08 10:50:00,43.84,43.87,43.77,43.8,56959.0,43.84,43.87,43.77,43.8,56959.0
2025-05-08 10:55:00,43.8,43.8,43.73,43.74,72380.0,43.8,43.8,43.73,43.74,72380.0
2025-05-08 11:00:00,43.74,43.75,43.67,43.68,76617.0,43.74,43.75,43.67,43.68,76617.0
2025-05-08 11:05:00,43.68,43.74,43.67,43.73,74353.0,43.68,43.74,43.67,43.73,74353.0
2025-05-08 11:10:00,43.73,43.78,43.72,43.77,30420.0,43.73,43.78,43.72,43.77,30420.0
2025-05-08 11:15:00,43.78,43.83,43.76,43.82,72853.0,43.78,43.83,43.76,43.82,72853.0
2025-05-08 11:20:00,43.82,43.87,43.81,43.86,81065.0,43.82,43.87,43.81,43.86,81065.0
2025-05-08 11:25:00,43.86,43.87,43.77,43.77,118504.0,43.86,43.87,43.77,43.77,118504.0
2025-05-08 11:30:00,43.78,43.79,43.73,43.76,95797.0,43.78,43.79,43.73,43.76,95797.0
2025-05-08 11:35:00,43.76,43.8,43.74,43.8,57829.0,43.76,43.8,43.74,43.8,57829.0
2025-05-08 11:40:00,43.8,43.89,43.79,43.87,78940.0,43.8,43.89,43.79,43.87,78940.0
2025-05-08 11:45:00,43.87,43.87,43.82,43.84,79275.0,43.87,43.87,43.82,43.84,79275.0
2025-05-08 11:50:00,43.84,43.86,43.8,43.83,59762.0,43.84,43.86,43.8,43.83,59762.0
2025-05-08 11:55:00,43.83,43.86,43.79,43.84,42979.0,43.83,43.86,43.79,43.84,42979.0
2025-05-08 12:00:00,43.84,43.92,43.84,43.92,56318.0,43.84,43.92,43.84,43.92,56318.0
2025-05-08 12:05:00,43.92,43.93,43.89,43.91,83175.0,43.92,43.93,43.89,43.91,83175.0
2025-05-08 12:10:00,43.91,43.93,43.89,43.91,59850.0,43.91,43.93,43.89,43.91,59850.0
2025-05-08 12:15:00,43.9,43.92,43.89,43.91,47297.0,43.9,43.92,43.89,43.91,47297.0
2025-05-08 12:20:00,43.91,43.96,43.9,43.96,46362.0,43.91,43.96,43.9,43.96,46362.0
2025-05-08 12:25:00,43.96,43.98,43.94,43.98,67819.0,43.96,43.98,43.94,43.98,67819.0
2025-05-08 12:30:00,43.97,43.98,43.92,43.94,42695.0,43.97,43.98,43.92,43.94,42695.0
2025-05-08 12:35:00,43.94,43.94,43.89,43.91,90546.0,43.94,43.94,43.89,43.91,90546.0
2025-05-08 12:40:00,43.91,43.95,43.9,43.95,62653.0,43.91,43.95,43.9,43.95,62653.0
2025-05-08 12:45:00,43.95,43.99,43.94,43.98,70438.0,43.95,43.99,43.94,43.98,70438.0
2025-05-08 12:50:00,43.98,44.04,43.97,44.02,75881.0,43.98,44.04,43.97,44.02,75881.0
2025-05-08 12:55:00,44.03,44.06,44.02,44.05,40139.0,44.03,44.06,44.02,44.05,40139.0
2025-05-08 13:00:00,44.05,44.06,44.02,44.04,64606.0,44.05,44.06,44.02,44.04,64606.0
2025-05-08 13:05:00,44.05,44.05,44.01,44.02,58359.0,44.05,44.05,44.01,44.02,58359.0
2025-05-08 13:10:00,44.02,44.04,44.0,44.0,49460.0,44.02,44.04,44.0,44.0,49460.0
2025-05-08 13:15:00,44.01,44.01,43.96,43.97,50845.0,44.01,44.01,43.96,43.97,50845.0
2025-05-08 13:20:00,43.97,43.98,43.94,43.97,44169.0,43.97,43.98,43.94,43.97,44169.0
2025-05-08 13:25:00,43.97,43.97,43.9,43.91,42414.0,43.97,43.97,43.9,43.91,42414.0
2025-05-08 13:30:00,43.91,43.92,43.9,43.91,38123.0,43.91,43.92,43.9,43.91,38123.0
2025-05-08 13:35:00,43.91,43.95,43.9,43.94,43611.0,43.91,43.95,43.9,43.94,43611.0
2025-05-08 13:40:00,43.94,43.94,43.9,43.91,54327.0,43.94,43.94,43.9,43.91,54327.0
2025-05-08 13:45:00,43.91,43.92,43.87,43.88,59488.0,43.91,43.92,43.87,43.88,59488.0
2025-05-08 13:50:00,43.87,43.87,43.81,43.83,81726.0,43.87,43.87,43.81,43.83,81726.0
2025-05-08 13:55:00,43.82,43.82,43.72,43.72,101323.0,43.82,43.82,43.72,43.72,101323.0
2025-05-08 14:00:00,43.73,43.79,43.72,43.76,83782.0,43.73,43.79,43.72,43.76,83782.0
2025-05-08 14:05:00,43.76,43.82,43.76,43.81,68987.0,43.76,43.82,43.76,43.81,68987.0
2025-05-08 14:10:00,43.8,43.85,43.79,43.83,50944.0,43.8,43.85,43.79,43.83,50944.0
2025-05-08 14:15:00,43.83,43.84,43.77,43.78,57502.0,43.83,43.84,43.77,43.78,57502.0
2025-05-08 14:20:00,43.79,43.79,43.7,43.71,70711.0,43.79,43.79,43.7,43.71,70711.0
2025-05-08 14:25:00,43.71,43.72,43.67,43.7,60554.0,43.71,43.72,43.67,43.7,60554.0
2025-05-08 14:30:00,43.7,43.71,43.67,43.68,101814.0,43.7,43.71,43.67,43.68,101814.0
2025-05-08 14:35:00,43.68,43.7,43.66,43.69,67805.0,43.68,43.7,43.66,43.69,67805.0
2025-05-08 14:40:00,43.69,43.72,43.69,43.72,69904.0,43.69,43.72,43.69,43.72,69904.0
2025-05-08 14:45:00,43.72,43.73,43.7,43.71,90747.0,43.72,43.73,43.7,43.71,90747.0
2025-05-08 14:50:00,43.7,43.71,43.67,43.69,106571.0,43.7,43.71,43.67,43.69,106571.0
2025-05-08 14:55:00,43.68,43.72,43.68,43.71,71135.0,43.68,43.72,43.68,43.71,71135.0
2025-05-08 15:00:00,43.71,43.73,43.67,43.69,95239.0,43.71,43.73,43.67,43.69,95239.0
2025-05-08 15:05:00,43.69,43.74,43.68,43.72,70330.0,43.69,43.74,43.68,43.72,70330.0
2025-05-08 15:10:00,43.72,43.76,43.7,43.76,65349.0,43.72,43.76,43.7,43.76,65349.0
2025-05-08 15:15:00,43.76,43.78,43.75,43.77,74888.0,43.76,43.78,43.75,43.77,74888.0
2025-05-08 15:20:00,43.78,43.81,43.77,43.79,117567.0,43.78,43.81,43.77,43.79,117567.0
2025-05-08 15:25:00,43.79,43.79,43.76,43.77,72021.0,43.79,43.79,43.76,43.77,72021.0
2025-05-08 15:30:00,43.76,43.82,43.75,43.8,102204.0,43.76,43.82,43.75,43.8,102204.0
2025-05-08 15:35:00,43.8,43.81,43.77,43.8,95970.0,43.8,43.81,43.77,43.8,95970.0
2025-05-08 15:40:00,43.8,43.81,43.75,43.78,139618.0,43.8,43.81,43.75,43.78,139618.0
2025-05-08 15:45:00,43.77,43.78,43.66,43.67,193900.0,43.77,43.78,43.66,43.67,193900.0
2025-05-08 15:50:00,43.68,43.68,43.55,43.55,475548.0,43.68,43.68,43.55,43.55,475548.0
2025-05-08 15:55:00,43.56,43.64,43.51,43.63,1150735.0,43.56,43.64,43.51,43.63,1150735.0
2025-05-09 09:30:00,43.52,43.68,43.35,43.37,482648.0,43.52,43.68,43.35,43.37,482648.0
2025-05-09 09:35:00,43.37,43.6,43.32,43.58,122024.0,43.37,43.6,43.32,43.58,122024.0
2025-05-09 09:40:00,43.59,43.64,43.51,43.54,89256.0,43.59,43.64,43.51,43.54,89256.0
2025-05-09 09:45:00,43.54,43.69,43.53,43.69,156255.0,43.54,43.69,43.53,43.69,156255.0
2025-05-09 09:50:00,43.69,43.71,43.62,43.67,108139.0,43.69,43.71,43.62,43.67,108139.0
2025-05-09 09:55:00,43.68,43.71,43.66,43.68,64486.0,43.68,43.71,43.66,43.68,64486.0
2025-05-09 10:00:00,43.69,43.7,43.67,43.69,41432.0,43.69,43.7,43.67,43.69,41432.0
2025-05-09 10:05:00,43.69,43.75,43.68,43.73,106620.0,43.69,43.75,43.68,43.73,106620.0
2025-05-09 10:10:00,43.73,43.75,43.7,43.73,83164.0,43.73,43.75,43.7,43.73,83164.0
2025-05-09 10:15:00,43.72,43.79,43.7,43.77,53402.0,43.72,43.79,43.7,43.77,53402.0
2025-05-09 10:20:00,43.77,43.8,43.74,43.79,44483.0,43.77,43.8,43.74,43.79,44483.0
2025-05-09 10:25:00,43.79,43.83,43.78,43.82,58951.0,43.79,43.83,43.78,43.82,58951.0
2025-05-09 10:30:00,43.82,43.83,43.74,43.75,65473.0,43.82,43.83,43.74,43.75,65473.0
2025-05-09 10:35:00,43.74,43.84,43.72,43.83,65369.0,43.74,43.84,43.72,43.83,65369.0
2025-05-09 10:40:00,43.83,43.88,43.82,43.84,64990.0,43.83,43.88,43.82,43.84,64990.0
2025-05-09 10:45:00,43.84,43.86,43.79,43.8,52047.0,43.84,43.86,43.79,43.8,52047.0
2025-05-09 10:50:00,43.8,43.8,43.73,43.75,55646.0,43.8,43.8,43.73,43.75,55646.0
2025-05-09 10:55:00,43.75,43.75,43.68,43.69,40107.0,43.75,43.75,43.68,43.69,40107.0
2025-05-09 11:00:00,43.69,43.74,43.68,43.71,36497.0,43.69,43.74,43.68,43.71,36497.0
2025-05-09 11:05:00,43.72,43.77,43.71,43.76,46369.0,43.72,43.77,43.71,43.76,46369.0
2025-05-09 11:10:00,43.75,43.78,43.72,43.77,61651.0,43.75,43.78,43.72,43.77,61651.0
2025-05-09 11:15:00,43.77,43.8,43.75,43.76,54432.0,43.77,43.8,43.75,43.76,54432.0
2025-05-09 11:20:00,43.76,43.79,43.75,43.79,53157.0,43.76,43.79,43.75,43.79,53157.0
2025-05-09 11:25:00,43.79,43.86,43.78,43.86,59141.0,43.79,43.86,43.78,43.86,59141.0
2025-05-09 11:30:00,43.86,43.88,43.84,43.88,39947.0,43.86,43.88,43.84,43.88,39947.0
2025-05-09 11:35:00,43.88,43.88,43.83,43.84,64418.0,43.88,43.88,43.83,43.84,64418.0
2025-05-09 11:40:00,43.84,43.84,43.77,43.79,62343.0,43.84,43.84,43.77,43.79,62343.0
2025-05-09 11:45:00,43.79,43.79,43.74,43.75,61751.0,43.79,43.79,43.74,43.75,61751.0
2025-05-09 11:50:00,43.76,43.78,43.72,43.76,68884.0,43.76,43.78,43.72,43.76,68884.0
2025-05-09 11:55:00,43.76,43.78,43.75,43.78,43055.0,43.76,43.78,43.75,43.78,43055.0
2025-05-09 12:00:00,43.77,43.78,43.67,43.69,89100.0,43.77,43.78,43.67,43.69,89100.0
2025-05-09 12:05:00,43.69,43.71,43.66,43.69,78861.0,43.69,43.71,43.66,43.69,78861.0
2025-05-09 12:10:00,43.69,43.7,43.67,43.7,78871.0,43.69,43.7,43.67,43.7,78871.0
2025-05-09 12:15:00,43.7,43.7,43.67,43.69,84916.0,43.7,43.7,43.67,43.69,84916.0
2025-05-09 12:20:00,43.69,43.7,43.65,43.66,75615.0,43.69,43.7,43.65,43.66,75615.0
2025-05-09 12:25:00,43.66,43.66,43.6,43.61,60331.0,43.66,43.66,43.6,43.61,60331.0
2025-05-09 12:30:00,43.61,43.61,43.53,43.56,106300.0,43.61,43.61,43.53,43.56,106300.0
2025-05-09 12:35:00,43.57,43.6,43.56,43.59,79573.0,43.57,43.6,43.56,43.59,79573.0
2025-05-09 12:40:00,43.58,43.58,43.54,43.54,39172.0,43.58,43.58,43.54,43.54,39172.0
2025-05-09 12:45:00,43.54,43.59,43.54,43.57,73133.0,43.54,43.59,43.54,43.57,73133.0
2025-05-09 12:50:00,43.57,43.59,43.52,43.59,54132.0,43.57,43.59,43.52,43.59,54132.0
2025-05-09 12:55:00,43.59,43.59,43.54,43.55,45359.0,43.59,43.59,43.54,43.55,45359.0
2025-05-09 13:00:00,43.56,43.56,43.55,43.55,26437.0,43.56,43.56,43.55,43.55,26437.0
2025-05-09 13:05:00,43.55,43.58,43.55,43.58,30384.0,43.55,43.58,43.55,43.58,30384.0
2025-05-09 13:10:00,43.58,43.6,43.56,43.58,113157.0,43.58,43.6,43.56,43.58,113157.0
2025-05-09 13:15:00,43.57,43.61,43.57,43.6,60901.0,43.57,43.61,43.57,43.6,60901.0
2025-05-09 13:20:00,43.6,43.61,43.56,43.59,79240.0,43.6,43.61,43.56,43.59,79240.0
2025-05-09 13:25:00,43.59,43.61,43.57,43.58,35295.0,43.59,43.61,43.57,43.58,35295.0
2025-05-09 13:30:00,43.58,43.59,43.54,43.57,66295.0,43.58,43.59,43.54,43.57,66295.0
2025-05-09 13:35:00,43.56,43.59,43.56,43.59,43425.0,43.56,43.59,43.56,43.59,43425.0
2025-05-09 13:40:00,43.58,43.62,43.58,43.6,59799.0,43.58,43.62,43.58,43.6,59799.0
2025-05-09 13:45:00,43.6,43.61,43.59,43.59,52476.0,43.6,43.61,43.59,43.59,52476.0
2025-05-09 13:50:00,43.59,43.61,43.58,43.6,51743.0,43.59,43.61,43.58,43.6,51743.0
2025-05-09 13:55:00,43.61,43.66,43.6,43.65,49601.0,43.61,43.66,43.6,43.65,49601.0
2025-05-09 14:00:00,43.65,43.67,43.65,43.66,48826.0,43.65,43.67,43.65,43.66,48826.0
2025-05-09 14:05:00,43.66,43.67,43.63,43.64,82568.0,43.66,43.67,43.63,43.64,82568.0
2025-05-09 14:10:00,43.65,43.67,43.63,43.66,65845.0,43.65,43.67,43.63,43.66,65845.0
2025-05-09 14:15:00,43.66,43.66,43.61,43.64,92589.0,43.66,43.66,43.61,43.64,92589.0
2025-05-09 14:20:00,43.64,43.66,43.63,43.65,75145.0,43.64,43.66,43.63,43.65,75145.0
2025-05-09 14:25:00,43.65,43.65,43.62,43.63,32482.0,43.65,43.65,43.62,43.63,32482.0
2025-05-09 14:30:00,43.63,43.65,43.62,43.63,38838.0,43.63,43.65,43.62,43.63,38838.0
2025-05-09 14:35:00,43.64,43.7,43.63,43.69,54028.0,43.64,43.7,43.63,43.69,54028.0
2025-05-09 14:40:00,43.7,43.7,43.68,43.68,62597.0,43.7,43.7,43.68,43.68,62597.0
2025-05-09 14:45:00,43.69,43.71,43.67,43.7,59189.0,43.69,43.71,43.67,43.7,59189.0
2025-05-09 14:50:00,43.7,43.7,43.67,43.69,44348.0,43.7,43.7,43.67,43.69,44348.0
2025-05-09 14:55:00,43.69,43.71,43.68,43.71,34862.0,43.69,43.71,43.68,43.71,34862.0
2025-05-09 15:00:00,43.71,43.74,43.7,43.73,100874.0,43.71,43.74,43.7,43.73,100874.0
2025-05-09 15:05:00,43.72,43.77,43.72,43.77,58715.0,43.72,43.77,43.72,43.77,58715.0
2025-05-09 15:10:00,43.77,43.78,43.76,43.77,66383.0,43.77,43.78,43.76,43.77,66383.0
2025-05-09 15:15:00,43.77,43.8,43.77,43.79,41666.0,43.77,43.8,43.77,43.79,41666.0
2025-05-09 15:20:00,43.78,43.79,43.72,43.73,83388.0,43.78,43.79,43.72,43.73,83388.0
2025-05-09 15:25:00,43.72,43.73,43.66,43.66,72420.0,43.72,43.73,43.66,43.66,72420.0
2025-05-09 15:30:00,43.66,43.69,43.64,43.66,103404.0,43.66,43.69,43.64,43.66,103404.0
2025-05-09 15:35:00,43.66,43.69,43.66,43.68,58518.0,43.66,43.69,43.66,43.68,58518.0
2025-05-09 15:40:00,43.68,43.69,43.63,43.64,111424.0,43.68,43.69,43.63,43.64,111424.0
2025-05-09 15:45:00,43.64,43.66,43.58,43.65,151575.0,43.64,43.66,43.58,43.65,151575.0
2025-05-09 15:50:00,43.65,43.66,43.62,43.65,242668.0,43.65,43.66,43.62,43.65,242668.0
2025-05-09 15:55:00,43.66,43.67,43.61,43.61,861636.0,43.66,43.67,43.61,43.61,861636.0
2025-05-12 09:30:00,43.05,43.21,42.49,42.51,1654403.0,43.05,43.21,42.49,42.51,1654403.0
2025-05-12 09:35:00,42.51,42.65,42.3,42.65,820706.0,42.51,42.65,42.3,42.65,820706.0
2025-05-12 09:40:00,42.65,42.78,42.6,42.66,305816.0,42.65,42.78,42.6,42.66,305816.0
2025-05-12 09:45:00,42.66,42.84,42.64,42.8,273143.0,42.66,42.84,42.64,42.8,273143.0
2025-05-12 09:50:00,42.8,43.03,42.8,43.01,255407.0,42.8,43.03,42.8,43.01,255407.0
2025-05-12 09:55:00,43.01,43.1,42.88,42.92,259622.0,43.01,43.1,42.88,42.92,259622.0
2025-05-12 10:00:00,42.92,42.93,42.72,42.79,251649.0,42.92,42.93,42.72,42.79,251649.0
2025-05-12 10:05:00,42.79,42.8,42.68,42.72,451025.0,42.79,42.8,42.68,42.72,451025.0
2025-05-12 10:10:00,42.71,42.94,42.7,42.93,149406.0,42.71,42.94,42.7,42.93,149406.0
2025-05-12 10:15:00,42.94,43.0,42.9,42.97,172408.0,42.94,43.0,42.9,42.97,172408.0
2025-05-12 10:20:00,42.97,42.99,42.88,42.91,120391.0,42.97,42.99,42.88,42.91,120391.0
2025-05-12 10:25:00,42.91,42.99,42.9,42.97,104651.0,42.91,42.99,42.9,42.97,104651.0
2025-05-12 10:30:00,42.97,43.03,42.91,43.03,194353.0,42.97,43.03,42.91,43.03,194353.0
2025-05-12 10:35:00,43.03,43.09,43.01,43.06,227934.0,43.03,43.09,43.01,43.06,227934.0
2025-05-12 10:40:00,43.05,43.07,43.01,43.01,194327.0,43.05,43.07,43.01,43.01,194327.0
2025-05-12 10:45:00,43.02,43.05,42.99,43.05,207024.0,43.02,43.05,42.99,43.05,207024.0
2025-05-12 10:50:00,43.04,43.1,43.03,43.08,103511.0,43.04,43.1,43.03,43.08,103511.0
2025-05-12 10:55:00,43.08,43.11,42.97,42.98,105194.0,43.08,43.11,42.97,42.98,105194.0
2025-05-12 11:00:00,42.98,43.03,42.97,42.99,103329.0,42.98,43.03,42.97,42.99,103329.0
2025-05-12 11:05:00,42.98,43.01,42.96,42.97,127586.0,42.98,43.01,42.96,42.97,127586.0
2025-05-12 11:10:00,42.97,43.01,42.96,42.97,113987.0,42.97,43.01,42.96,42.97,113987.0
2025-05-12 11:15:00,42.97,42.98,42.9,42.91,169412.0,42.97,42.98,42.9,42.91,169412.0
2025-05-12 11:20:00,42.91,42.91,42.81,42.84,211659.0,42.91,42.91,42.81,42.84,211659.0
2025-05-12 11:25:00,42.84,42.89,42.83,42.87,158400.0,42.84,42.89,42.83,42.87,158400.0
2025-05-12 11:30:00,42.87,42.89,42.8,42.82,132723.0,42.87,42.89,42.8,42.82,132723.0
2025-05-12 11:35:00,42.82,42.82,42.72,42.73,127505.0,42.82,42.82,42.72,42.73,127505.0
2025-05-12 11:40:00,42.74,42.74,42.71,42.74,73462.0,42.74,42.74,42.71,42.74,73462.0
2025-05-12 11:45:00,42.73,42.79,42.73,42.78,153864.0,42.73,42.79,42.73,42.78,153864.0
2025-05-12 11:50:00,42.78,42.8,42.77,42.8,86695.0,42.78,42.8,42.77,42.8,86695.0
2025-05-12 11:55:00,42.79,42.85,42.79,42.85,98687.0,42.79,42.85,42.79,42.85,98687.0
2025-05-12 12:00:00,42.84,42.87,42.81,42.85,95789.0,42.84,42.87,42.81,42.85,95789.0
2025-05-12 12:05:00,42.84,42.86,42.83,42.84,88347.0,42.84,42.86,42.83,42.84,88347.0
2025-05-12 12:10:00,42.84,42.84,42.78,42.79,107501.0,42.84,42.84,42.78,42.79,107501.0
2025-05-12 12:15:00,42.79,42.81,42.78,42.79,88832.0,42.79,42.81,42.78,42.79,88832.0
2025-05-12 12:20:00,42.8,42.85,42.77,42.84,135274.0,42.8,42.85,42.77,42.84,135274.0
2025-05-12 12:25:00,42.84,42.85,42.81,42.81,101772.0,42.84,42.85,42.81,42.81,101772.0
2025-05-12 12:30:00,42.82,42.82,42.77,42.79,96646.0,42.82,42.82,42.77,42.79,96646.0
2025-05-12 12:35:00,42.79,42.8,42.76,42.79,90521.0,42.79,42.8,42.76,42.79,90521.0
2025-05-12 12:40:00,42.79,42.81,42.78,42.79,87637.0,42.79,42.81,42.78,42.79,87637.0
2025-05-12 12:45:00,42.79,42.81,42.77,42.78,119052.0,42.79,42.81,42.77,42.78,119052.0
2025-05-12 12:50:00,42.78,42.81,42.76,42.8,77064.0,42.78,42.81,42.76,42.8,77064.0
2025-05-12 12:55:00,42.8,42.86,42.8,42.84,91397.0,42.8,42.86,42.8,42.84,91397.0
2025-05-12 13:00:00,42.84,42.87,42.83,42.87,62266.0,42.84,42.87,42.83,42.87,62266.0
2025-05-12 13:05:00,42.87,42.91,42.86,42.91,161991.0,42.87,42.91,42.86,42.91,161991.0
2025-05-12 13:10:00,42.91,42.91,42.83,42.83,84511.0,42.91,42.91,42.83,42.83,84511.0
2025-05-12 13:15:00,42.84,42.84,42.79,42.83,158154.0,42.84,42.84,42.79,42.83,158154.0
2025-05-12 13:20:00,42.82,42.83,42.76,42.77,140686.0,42.82,42.83,42.76,42.77,140686.0
2025-05-12 13:25:00,42.77,42.8,42.77,42.78,85477.0,42.77,42.8,42.77,42.78,85477.0
2025-05-12 13:30:00,42.79,42.83,42.78,42.81,105862.0,42.79,42.83,42.78,42.81,105862.0
2025-05-12 13:35:00,42.81,42.82,42.79,42.82,119880.0,42.81,42.82,42.79,42.82,119880.0
2025-05-12 13:40:00,42.82,42.83,42.79,42.79,112902.0,42.82,42.83,42.79,42.79,112902.0
2025-05-12 13:45:00,42.79,42.8,42.77,42.77,130327.0,42.79,42.8,42.77,42.77,130327.0
2025-05-12 13:50:00,42.77,42.78,42.74,42.78,134115.0,42.77,42.78,42.74,42.78,134115.0
2025-05-12 13:55:00,42.78,42.78,42.73,42.77,154005.0,42.78,42.78,42.73,42.77,154005.0
2025-05-12 14:00:00,42.77,42.9,42.76,42.88,128353.0,42.77,42.9,42.76,42.88,128353.0
2025-05-12 14:05:00,42.88,42.9,42.86,42.89,74400.0,42.88,42.9,42.86,42.89,74400.0
2025-05-12 14:10:00,42.89,42.89,42.84,42.86,83661.0,42.89,42.89,42.84,42.86,83661.0
2025-05-12 14:15:00,42.85,42.89,42.84,42.89,87624.0,42.85,42.89,42.84,42.89,87624.0
2025-05-12 14:20:00,42.89,42.9,42.88,42.89,79265.0,42.89,42.9,42.88,42.89,79265.0
2025-05-12 14:25:00,42.9,42.94,42.89,42.93,115421.0,42.9,42.94,42.89,42.93,115421.0
2025-05-12 14:30:00,42.93,42.98,42.92,42.96,140714.0,42.93,42.98,42.92,42.96,140714.0
2025-05-12 14:35:00,42.96,42.98,42.94,42.95,82518.0,42.96,42.98,42.94,42.95,82518.0
2025-05-12 14:40:00,42.95,42.95,42.92,42.93,78964.0,42.95,42.95,42.92,42.93,78964.0
2025-05-12 14:45:00,42.93,42.93,42.88,42.88,73724.0,42.93,42.93,42.88,42.88,73724.0
2025-05-12 14:50:00,42.88,42.9,42.86,42.9,136284.0,42.88,42.9,42.86,42.9,136284.0
2025-05-12 14:55:00,42.9,42.91,42.86,42.87,118166.0,42.9,42.91,42.86,42.87,118166.0
2025-05-12 15:00:00,42.87,42.96,42.86,42.96,121598.0,42.87,42.96,42.86,42.96,121598.0
2025-05-12 15:05:00,42.96,42.99,42.95,42.98,103922.0,42.96,42.99,42.95,42.98,103922.0
2025-05-12 15:10:00,42.98,43.02,42.97,42.98,111631.0,42.98,43.02,42.97,42.98,111631.0
2025-05-12 15:15:00,42.98,42.98,42.92,42.94,164876.0,42.98,42.98,42.92,42.94,164876.0
2025-05-12 15:20:00,42.95,42.99,42.94,42.99,97101.0,42.95,42.99,42.94,42.99,97101.0
2025-05-12 15:25:00,42.99,43.07,42.98,43.05,143176.0,42.99,43.07,42.98,43.05,143176.0
2025-05-12 15:30:00,43.05,43.08,43.02,43.05,149045.0,43.05,43.08,43.02,43.05,149045.0
2025-05-12 15:35:00,43.05,43.08,43.03,43.03,151043.0,43.05,43.08,43.03,43.03,151043.0
2025-05-12 15:40:00,43.04,43.04,42.96,42.98,136077.0,43.04,43.04,42.96,42.98,136077.0
2025-05-12 15:45:00,42.98,43.0,42.95,42.97,211137.0,42.98,43.0,42.95,42.97,211137.0
2025-05-12 15:50:00,42.98,43.02,42.95,43.02,311546.0,42.98,43.02,42.95,43.02,311546.0
2025-05-12 15:55:00,43.02,43.06,42.92,43.01,1149090.0,43.02,43.06,42.92,43.01,1149090.0
2025-05-13 09:30:00,43.21,43.21,42.88,42.94,693190.0,43.21,43.21,42.88,42.94,693190.0
2025-05-13 09:35:00,42.94,43.07,42.86,43.04,172533.0,42.94,43.07,42.86,43.04,172533.0
2025-05-13 09:40:00,43.04,43.04,42.85,42.94,153201.0,43.04,43.04,42.85,42.94,153201.0
2025-05-13 09:45:00,42.94,43.01,42.87,42.89,231955.0,42.94,43.01,42.87,42.89,231955.0
2025-05-13 09:50:00,42.89,42.89,42.79,42.79,202254.0,42.89,42.89,42.79,42.79,202254.0
2025-05-13 09:55:00,42.8,42.83,42.67,42.7,158709.0,42.8,42.83,42.67,42.7,158709.0
2025-05-13 10:00:00,42.7,42.79,42.68,42.69,169279.0,42.7,42.79,42.68,42.69,169279.0
2025-05-13 10:05:00,42.69,42.76,42.65,42.75,121586.0,42.69,42.76,42.65,42.75,121586.0
2025-05-13 10:10:00,42.75,42.91,42.74,42.89,247552.0,42.75,42.91,42.74,42.89,247552.0
2025-05-13 10:15:00,42.89,42.9,42.77,42.78,133478.0,42.89,42.9,42.77,42.78,133478.0
2025-05-13 10:20:00,42.79,42.92,42.77,42.84,166735.0,42.79,42.92,42.77,42.84,166735.0
2025-05-13 10:25:00,42.85,42.89,42.8,42.8,100923.0,42.85,42.89,42.8,42.8,100923.0
2025-05-13 10:30:00,42.81,42.84,42.69,42.72,195401.0,42.81,42.84,42.69,42.72,195401.0
2025-05-13 10:35:00,42.72,42.77,42.67,42.74,179295.0,42.72,42.77,42.67,42.74,179295.0
2025-05-13 10:40:00,42.74,42.9,42.73,42.88,189292.0,42.74,42.9,42.73,42.88,189292.0
2025-05-13 10:45:00,42.88,42.88,42.78,42.8,149709.0,42.88,42.88,42.78,42.8,149709.0
2025-05-13 10:50:00,42.81,42.86,42.8,42.84,95669.0,42.81,42.86,42.8,42.84,95669.0
2025-05-13 10:55:00,42.84,42.87,42.7,42.79,230130.0,42.84,42.87,42.7,42.79,230130.0
2025-05-13 11:00:00,42.79,42.79,42.7,42.71,148620.0,42.79,42.79,42.7,42.71,148620.0
2025-05-13 11:05:00,42.7,42.76,42.7,42.75,148554.0,42.7,42.76,42.7,42.75,148554.0
2025-05-13 11:10:00,42.75,42.76,42.71,42.75,109274.0,42.75,42.76,42.71,42.75,109274.0
2025-05-13 11:15:00,42.74,42.75,42.67,42.72,215927.0,42.74,42.75,42.67,42.72,215927.0
2025-05-13 11:20:00,42.72,42.78,42.72,42.77,58667.0,42.72,42.78,42.72,42.77,58667.0
2025-05-13 11:25:00,42.77,42.78,42.71,42.72,88500.0,42.77,42.78,42.71,42.72,88500.0
2025-05-13 11:30:00,42.72,42.81,42.71,42.8,159828.0,42.72,42.81,42.71,42.8,159828.0
2025-05-13 11:35:00,42.8,42.81,42.73,42.75,96875.0,42.8,42.81,42.73,42.75,96875.0
2025-05-13 11:40:00,42.75,42.76,42.72,42.73,82698.0,42.75,42.76,42.72,42.73,82698.0
2025-05-13 11:45:00,42.73,42.77,42.71,42.73,74634.0,42.73,42.77,42.71,42.73,74634.0
2025-05-13 11:50:00,42.73,42.73,42.63,42.68,166695.0,42.73,42.73,42.63,42.68,166695.0
2025-05-13 11:55:00,42.67,42.71,42.62,42.64,129396.0,42.67,42.71,42.62,42.64,129396.0
2025-05-13 12:00:00,42.64,42.69,42.63,42.68,86376.0,42.64,42.69,42.63,42.68,86376.0
2025-05-13 12:05:00,42.68,42.71,42.68,42.71,100647.0,42.68,42.71,42.68,42.71,100647.0
2025-05-13 12:10:00,42.71,42.72,42.67,42.69,51135.0,42.71,42.72,42.67,42.69,51135.0
2025-05-13 12:15:00,42.69,42.71,42.61,42.62,94170.0,42.69,42.71,42.61,42.62,94170.0
2025-05-13 12:20:00,42.62,42.65,42.61,42.63,60769.0,42.62,42.65,42.61,42.63,60769.0
2025-05-13 12:25:00,42.63,42.64,42.61,42.63,65495.0,42.63,42.64,42.61,42.63,65495.0
2025-05-13 12:30:00,42.63,42.68,42.62,42.66,47848.0,42.63,42.68,42.62,42.66,47848.0
2025-05-13 12:35:00,42.66,42.7,42.66,42.69,54545.0,42.66,42.7,42.66,42.69,54545.0
2025-05-13 12:40:00,42.69,42.7,42.63,42.65,101238.0,42.69,42.7,42.63,42.65,101238.0
2025-05-13 12:45:00,42.64,42.65,42.58,42.59,164095.0,42.64,42.65,42.58,42.59,164095.0
2025-05-13 12:50:00,42.59,42.6,42.56,42.57,211562.0,42.59,42.6,42.56,42.57,211562.0
2025-05-13 12:55:00,42.57,42.6,42.53,42.59,268176.0,42.57,42.6,42.53,42.59,268176.0
2025-05-13 13:00:00,42.59,42.61,42.56,42.59,154581.0,42.59,42.61,42.56,42.59,154581.0
2025-05-13 13:05:00,42.59,42.6,42.54,42.54,79365.0,42.59,42.6,42.54,42.54,79365.0
2025-05-13 13:10:00,42.55,42.58,42.54,42.56,120917.0,42.55,42.58,42.54,42.56,120917.0
2025-05-13 13:15:00,42.56,42.61,42.54,42.58,160947.0,42.56,42.61,42.54,42.58,160947.0
2025-05-13 13:20:00,42.58,42.59,42.55,42.57,128330.0,42.58,42.59,42.55,42.57,128330.0
2025-05-13 13:25:00,42.57,42.57,42.54,42.55,146571.0,42.57,42.57,42.54,42.55,146571.0
2025-05-13 13:30:00,42.54,42.56,42.53,42.55,152530.0,42.54,42.56,42.53,42.55,152530.0
2025-05-13 13:35:00,42.55,42.55,42.48,42.49,279275.0,42.55,42.55,42.48,42.49,279275.0
2025-05-13 13:40:00,42.49,42.56,42.49,42.55,92788.0,42.49,42.56,42.49,42.55,92788.0
2025-05-13 13:45:00,42.55,42.6,42.54,42.56,83804.0,42.55,42.6,42.54,42.56,83804.0
2025-05-13 13:50:00,42.57,42.59,42.55,42.58,58846.0,42.57,42.59,42.55,42.58,58846.0
2025-05-13 13:55:00,42.58,42.65,42.57,42.64,81016.0,42.58,42.65,42.57,42.64,81016.0
2025-05-13 14:00:00,42.65,42.69,42.64,42.66,84054.0,42.65,42.69,42.64,42.66,84054.0
2025-05-13 14:05:00,42.66,42.71,42.65,42.7,109170.0,42.66,42.71,42.65,42.7,109170.0
2025-05-13 14:10:00,42.7,42.74,42.69,42.71,111033.0,42.7,42.74,42.69,42.71,111033.0
2025-05-13 14:15:00,42.7,42.71,42.64,42.66,81010.0,42.7,42.71,42.64,42.66,81010.0
2025-05-13 14:20:00,42.66,42.67,42.61,42.64,96872.0,42.66,42.67,42.61,42.64,96872.0
2025-05-13 14:25:00,42.63,42.64,42.61,42.62,98674.0,42.63,42.64,42.61,42.62,98674.0
2025-05-13 14:30:00,42.62,42.63,42.6,42.61,64085.0,42.62,42.63,42.6,42.61,64085.0
2025-05-13 14:35:00,42.61,42.63,42.6,42.62,71043.0,42.61,42.63,42.6,42.62,71043.0
2025-05-13 14:40:00,42.61,42.64,42.6,42.63,97033.0,42.61,42.64,42.6,42.63,97033.0
2025-05-13 14:45:00,42.64,42.64,42.62,42.64,86686.0,42.64,42.64,42.62,42.64,86686.0
2025-05-13 14:50:00,42.64,42.66,42.63,42.66,87207.0,42.64,42.66,42.63,42.66,87207.0
2025-05-13 14:55:00,42.66,42.69,42.63,42.67,88505.0,42.66,42.69,42.63,42.67,88505.0
2025-05-13 15:00:00,42.66,42.68,42.65,42.67,93787.0,42.66,42.68,42.65,42.67,93787.0
2025-05-13 15:05:00,42.66,42.71,42.66,42.71,68770.0,42.66,42.71,42.66,42.71,68770.0
2025-05-13 15:10:00,42.71,42.74,42.7,42.72,113619.0,42.71,42.74,42.7,42.72,113619.0
2025-05-13 15:15:00,42.72,42.76,42.71,42.73,138356.0,42.72,42.76,42.71,42.73,138356.0
2025-05-13 15:20:00,42.73,42.75,42.71,42.74,128314.0,42.73,42.75,42.71,42.74,128314.0
2025-05-13 15:25:00,42.73,42.79,42.73,42.77,207159.0,42.73,42.79,42.73,42.77,207159.0
2025-05-13 15:30:00,42.78,42.81,42.68,42.7,449656.0,42.78,42.81,42.68,42.7,449656.0
2025-05-13 15:35:00,42.7,42.74,42.67,42.73,167588.0,42.7,42.74,42.67,42.73,167588.0
2025-05-13 15:40:00,42.74,42.78,42.72,42.76,220424.0,42.74,42.78,42.72,42.76,220424.0
2025-05-13 15:45:00,42.77,42.77,42.73,42.76,175617.0,42.77,42.77,42.73,42.76,175617.0
2025-05-13 15:50:00,42.76,42.76,42.64,42.65,333972.0,42.76,42.76,42.64,42.65,333972.0
2025-05-13 15:55:00,42.65,42.67,42.61,42.62,1199254.0,42.65,42.67,42.61,42.62,1199254.0
2025-05-14 09:30:00,42.77,42.94,42.58,42.75,1101221.0,42.77,42.94,42.58,42.75,1101221.0
2025-05-14 09:35:00,42.75,42.75,42.56,42.57,300229.0,42.75,42.75,42.56,42.57,300229.0
2025-05-14 09:40:00,42.58,42.71,42.55,42.67,220238.0,42.58,42.71,42.55,42.67,220238.0
2025-05-14 09:45:00,42.66,42.8,42.63,42.72,194399.0,42.66,42.8,42.63,42.72,194399.0
2025-05-14 09:50:00,42.73,42.77,42.64,42.65,250757.0,42.73,42.77,42.64,42.65,250757.0
2025-05-14 09:55:00,42.64,42.72,42.62,42.65,205184.0,42.64,42.72,42.62,42.65,205184.0
2025-05-14 10:00:00,42.65,42.67,42.56,42.57,205569.0,42.65,42.67,42.56,42.57,205569.0
2025-05-14 10:05:00,42.57,42.59,42.48,42.51,270599.0,42.57,42.59,42.48,42.51,270599.0
2025-05-14 10:10:00,42.5,42.52,42.47,42.48,140524.0,42.5,42.52,42.47,42.48,140524.0
2025-05-14 10:15:00,42.48,42.54,42.48,42.54,193318.0,42.48,42.54,42.48,42.54,193318.0
2025-05-14 10:20:00,42.53,42.58,42.52,42.54,124297.0,42.53,42.58,42.52,42.54,124297.0
2025-05-14 10:25:00,42.54,42.54,42.48,42.51,94066.0,42.54,42.54,42.48,42.51,94066.0
2025-05-14 10:30:00,42.51,42.53,42.5,42.52,54918.0,42.51,42.53,42.5,42.52,54918.0
2025-05-14 10:35:00,42.52,42.54,42.48,42.51,92303.0,42.52,42.54,42.48,42.51,92303.0
2025-05-14 10:40:00,42.51,42.53,42.46,42.47,145915.0,42.51,42.53,42.46,42.47,145915.0
2025-05-14 10:45:00,42.47,42.47,42.4,42.41,123542.0,42.47,42.47,42.4,42.41,123542.0
2025-05-14 10:50:00,42.41,42.45,42.4,42.41,138786.0,42.41,42.45,42.4,42.41,138786.0
2025-05-14 10:55:00,42.41,42.43,42.37,42.38,133980.0,42.41,42.43,42.37,42.38,133980.0
2025-05-14 11:00:00,42.38,42.42,42.33,42.34,95190.0,42.38,42.42,42.33,42.34,95190.0
2025-05-14 11:05:00,42.33,42.36,42.31,42.36,104263.0,42.33,42.36,42.31,42.36,104263.0
2025-05-14 11:10:00,42.35,42.37,42.33,42.36,93128.0,42.35,42.37,42.33,42.36,93128.0
2025-05-14 11:15:00,42.37,42.37,42.33,42.37,94108.0,42.37,42.37,42.33,42.37,94108.0
2025-05-14 11:20:00,42.37,42.42,42.36,42.4,72912.0,42.37,42.42,42.36,42.4,72912.0
2025-05-14 11:25:00,42.4,42.42,42.39,42.41,81044.0,42.4,42.42,42.39,42.41,81044.0
2025-05-14 11:30:00,42.41,42.45,42.4,42.43,77048.0,42.41,42.45,42.4,42.43,77048.0
2025-05-14 11:35:00,42.43,42.47,42.42,42.45,104953.0,42.43,42.47,42.42,42.45,104953.0
2025-05-14 11:40:00,42.45,42.5,42.44,42.47,72617.0,42.45,42.5,42.44,42.47,72617.0
2025-05-14 11:45:00,42.47,42.47,42.45,42.45,63225.0,42.47,42.47,42.45,42.45,63225.0
2025-05-14 11:50:00,42.46,42.49,42.42,42.47,135790.0,42.46,42.49,42.42,42.47,135790.0
2025-05-14 11:55:00,42.47,42.53,42.44,42.51,216311.0,42.47,42.53,42.44,42.51,216311.0
2025-05-14 12:00:00,42.5,42.52,42.46,42.52,240038.0,42.5,42.52,42.46,42.52,240038.0
2025-05-14 12:05:00,42.52,42.55,42.51,42.54,78139.0,42.52,42.55,42.51,42.54,78139.0
2025-05-14 12:10:00,42.53,42.54,42.49,42.51,147031.0,42.53,42.54,42.49,42.51,147031.0
2025-05-14 12:15:00,42.51,42.52,42.5,42.5,98200.0,42.51,42.52,42.5,42.5,98200.0
2025-05-14 12:20:00,42.51,42.51,42.38,42.38,172784.0,42.51,42.51,42.38,42.38,172784.0
2025-05-14 12:25:00,42.38,42.4,42.33,42.34,77301.0,42.38,42.4,42.33,42.34,77301.0
2025-05-14 12:30:00,42.33,42.34,42.27,42.28,148220.0,42.33,42.34,42.27,42.28,148220.0
2025-05-14 12:35:00,42.28,42.29,42.27,42.28,77321.0,42.28,42.29,42.27,42.28,77321.0
2025-05-14 12:40:00,42.28,42.28,42.25,42.27,134078.0,42.28,42.28,42.25,42.27,134078.0
2025-05-14 12:45:00,42.27,42.33,42.26,42.32,57156.0,42.27,42.33,42.26,42.32,57156.0
2025-05-14 12:50:00,42.32,42.33,42.26,42.28,85023.0,42.32,42.33,42.26,42.28,85023.0
2025-05-14 12:55:00,42.27,42.29,42.26,42.27,68233.0,42.27,42.29,42.26,42.27,68233.0
2025-05-14 13:00:00,42.27,42.29,42.26,42.29,67361.0,42.27,42.29,42.26,42.29,67361.0
2025-05-14 13:05:00,42.29,42.34,42.28,42.33,73476.0,42.29,42.34,42.28,42.33,73476.0
2025-05-14 13:10:00,42.34,42.36,42.33,42.36,75469.0,42.34,42.36,42.33,42.36,75469.0
2025-05-14 13:15:00,42.36,42.36,42.31,42.34,92878.0,42.36,42.36,42.31,42.34,92878.0
2025-05-14 13:20:00,42.34,42.35,42.31,42.34,97559.0,42.34,42.35,42.31,42.34,97559.0
2025-05-14 13:25:00,42.34,42.37,42.33,42.34,103255.0,42.34,42.37,42.33,42.34,103255.0
2025-05-14 13:30:00,42.34,42.35,42.28,42.3,117556.0,42.34,42.35,42.28,42.3,117556.0
2025-05-14 13:35:00,42.29,42.32,42.27,42.31,107209.0,42.29,42.32,42.27,42.31,107209.0
2025-05-14 13:40:00,42.32,42.34,42.31,42.33,105867.0,42.32,42.34,42.31,42.33,105867.0
2025-05-14 13:45:00,42.33,42.35,42.32,42.34,92456.0,42.33,42.35,42.32,42.34,92456.0
2025-05-14 13:50:00,42.35,42.38,42.34,42.38,72372.0,42.35,42.38,42.34,42.38,72372.0
2025-05-14 13:55:00,42.38,42.38,42.33,42.34,116366.0,42.38,42.38,42.33,42.34,116366.0
2025-05-14 14:00:00,42.34,42.38,42.31,42.38,94200.0,42.34,42.38,42.31,42.38,94200.0
2025-05-14 14:05:00,42.38,42.43,42.37,42.43,92282.0,42.38,42.43,42.37,42.43,92282.0
2025-05-14 14:10:00,42.43,42.44,42.39,42.41,107026.0,42.43,42.44,42.39,42.41,107026.0
2025-05-14 14:15:00,42.41,42.41,42.38,42.41,96706.0,42.41,42.41,42.38,42.41,96706.0
2025-05-14 14:20:00,42.41,42.43,42.4,42.41,53907.0,42.41,42.43,42.4,42.41,53907.0
2025-05-14 14:25:00,42.41,42.43,42.38,42.42,87512.0,42.41,42.43,42.38,42.42,87512.0
2025-05-14 14:30:00,42.43,42.5,42.42,42.48,108077.0,42.43,42.5,42.42,42.48,108077.0
2025-05-14 14:35:00,42.48,42.52,42.47,42.48,119283.0,42.48,42.52,42.47,42.48,119283.0
2025-05-14 14:40:00,42.48,42.51,42.46,42.5,66361.0,42.48,42.51,42.46,42.5,66361.0
2025-05-14 14:45:00,42.5,42.51,42.45,42.46,62164.0,42.5,42.51,42.45,42.46,62164.0
2025-05-14 14:50:00,42.46,42.46,42.42,42.43,66369.0,42.46,42.46,42.42,42.43,66369.0
2025-05-14 14:55:00,42.43,42.46,42.43,42.46,73508.0,42.43,42.46,42.43,42.46,73508.0
2025-05-14 15:00:00,42.46,42.46,42.41,42.43,79927.0,42.46,42.46,42.41,42.43,79927.0
2025-05-14 15:05:00,42.43,42.47,42.43,42.46,74239.0,42.43,42.47,42.43,42.46,74239.0
2025-05-14 15:10:00,42.46,42.5,42.45,42.48,106515.0,42.46,42.5,42.45,42.48,106515.0
2025-05-14 15:15:00,42.47,42.52,42.47,42.51,110875.0,42.47,42.52,42.47,42.51,110875.0
2025-05-14 15:20:00,42.5,42.51,42.43,42.43,156810.0,42.5,42.51,42.43,42.43,156810.0
2025-05-14 15:25:00,42.44,42.46,42.42,42.43,143488.0,42.44,42.46,42.42,42.43,143488.0
2025-05-14 15:30:00,42.43,42.46,42.41,42.44,184748.0,42.43,42.46,42.41,42.44,184748.0
2025-05-14 15:35:00,42.43,42.45,42.41,42.42,185108.0,42.43,42.45,42.41,42.42,185108.0
2025-05-14 15:40:00,42.43,42.44,42.41,42.42,173432.0,42.43,42.44,42.41,42.42,173432.0
2025-05-14 15:45:00,42.43,42.47,42.39,42.47,261501.0,42.43,42.47,42.39,42.47,261501.0
2025-05-14 15:50:00,42.47,42.51,42.44,42.44,375782.0,42.47,42.51,42.44,42.44,375782.0
2025-05-14 15:55:00,42.45,42.47,42.34,42.35,1495696.0,42.45,42.47,42.34,42.35,1495696.0
2025-05-15 09:30:00,42.6,42.82,42.6,42.74,543056.0,42.6,42.82,42.6,42.74,543056.0
2025-05-15 09:35:00,42.73,42.91,42.7,42.9,200949.0,42.73,42.91,42.7,42.9,200949.0
2025-05-15 09:40:00,42.9,43.04,42.89,43.04,188141.0,42.9,43.04,42.89,43.04,188141.0
2025-05-15 09:45:00,43.04,43.11,43.01,43.11,176312.0,43.04,43.11,43.01,43.11,176312.0
2025-05-15 09:50:00,43.11,43.13,43.02,43.12,182888.0,43.11,43.13,43.02,43.12,182888.0
2025-05-15 09:55:00,43.13,43.28,43.12,43.23,308095.0,43.13,43.28,43.12,43.23,308095.0
2025-05-15 10:00:00,43.23,43.23,43.15,43.17,160853.0,43.23,43.23,43.15,43.17,160853.0
2025-05-15 10:05:00,43.17,43.17,43.11,43.16,108554.0,43.17,43.17,43.11,43.16,108554.0
2025-05-15 10:10:00,43.16,43.21,43.14,43.2,98566.0,43.16,43.21,43.14,43.2,98566.0
2025-05-15 10:15:00,43.21,43.3,43.2,43.27,149996.0,43.21,43.3,43.2,43.27,149996.0
2025-05-15 10:20:00,43.27,43.28,43.18,43.19,76736.0,43.27,43.28,43.18,43.19,76736.0
2025-05-15 10:25:00,43.19,43.27,43.18,43.23,114878.0,43.19,43.27,43.18,43.23,114878.0
2025-05-15 10:30:00,43.23,43.26,43.22,43.25,69434.0,43.23,43.26,43.22,43.25,69434.0
2025-05-15 10:35:00,43.25,43.32,43.22,43.32,143972.0,43.25,43.32,43.22,43.32,143972.0
2025-05-15 10:40:00,43.33,43.35,43.21,43.23,136146.0,43.33,43.35,43.21,43.23,136146.0
2025-05-15 10:45:00,43.22,43.32,43.21,43.3,166248.0,43.22,43.32,43.21,43.3,166248.0
2025-05-15 10:50:00,43.3,43.34,43.28,43.29,62226.0,43.3,43.34,43.28,43.29,62226.0
2025-05-15 10:55:00,43.29,43.33,43.27,43.29,72792.0,43.29,43.33,43.27,43.29,72792.0
2025-05-15 11:00:00,43.28,43.33,43.27,43.3,107677.0,43.28,43.33,43.27,43.3,107677.0
2025-05-15 11:05:00,43.3,43.34,43.29,43.3,144077.0,43.3,43.34,43.29,43.3,144077.0
2025-05-15 11:10:00,43.3,43.34,43.28,43.33,65798.0,43.3,43.34,43.28,43.33,65798.0
2025-05-15 11:15:00,43.33,43.36,43.31,43.34,131292.0,43.33,43.36,43.31,43.34,131292.0
2025-05-15 11:20:00,43.34,43.39,43.32,43.36,94616.0,43.34,43.39,43.32,43.36,94616.0
2025-05-15 11:25:00,43.36,43.36,43.33,43.34,102236.0,43.36,43.36,43.33,43.34,102236.0
2025-05-15 11:30:00,43.34,43.4,43.34,43.37,96968.0,43.34,43.4,43.34,43.37,96968.0
2025-05-15 11:35:00,43.37,43.39,43.32,43.34,67882.0,43.37,43.39,43.32,43.34,67882.0
2025-05-15 11:40:00,43.34,43.34,43.29,43.32,133930.0,43.34,43.34,43.29,43.32,133930.0
2025-05-15 11:45:00,43.32,43.32,43.23,43.27,271869.0,43.32,43.32,43.23,43.27,271869.0
2025-05-15 11:50:00,43.27,43.28,43.23,43.27,68414.0,43.27,43.28,43.23,43.27,68414.0
2025-05-15 11:55:00,43.27,43.29,43.26,43.28,108199.0,43.27,43.29,43.26,43.28,108199.0
2025-05-15 12:00:00,43.29,43.31,43.26,43.29,103375.0,43.29,43.31,43.26,43.29,103375.0
2025-05-15 12:05:00,43.29,43.3,43.26,43.29,92509.0,43.29,43.3,43.26,43.29,92509.0
2025-05-15 12:10:00,43.29,43.3,43.24,43.25,76225.0,43.29,43.3,43.24,43.25,76225.0
2025-05-15 12:15:00,43.25,43.25,43.2,43.23,58842.0,43.25,43.25,43.2,43.23,58842.0
2025-05-15 12:20:00,43.23,43.3,43.21,43.27,83283.0,43.23,43.3,43.21,43.27,83283.0
2025-05-15 12:25:00,43.28,43.29,43.23,43.24,77509.0,43.28,43.29,43.23,43.24,77509.0
2025-05-15 12:30:00,43.25,43.25,43.21,43.23,74171.0,43.25,43.25,43.21,43.23,74171.0
2025-05-15 12:35:00,43.23,43.23,43.17,43.18,100115.0,43.23,43.23,43.17,43.18,100115.0
2025-05-15 12:40:00,43.18,43.19,43.14,43.16,103356.0,43.18,43.19,43.14,43.16,103356.0
2025-05-15 12:45:00,43.16,43.16,43.12,43.15,115189.0,43.16,43.16,43.12,43.15,115189.0
2025-05-15 12:50:00,43.15,43.19,43.11,43.18,138978.0,43.15,43.19,43.11,43.18,138978.0
2025-05-15 12:55:00,43.18,43.21,43.17,43.21,72582.0,43.18,43.21,43.17,43.21,72582.0
2025-05-15 13:00:00,43.21,43.23,43.18,43.22,72407.0,43.21,43.23,43.18,43.22,72407.0
2025-05-15 13:05:00,43.22,43.23,43.17,43.18,62111.0,43.22,43.23,43.17,43.18,62111.0
2025-05-15 13:10:00,43.18,43.2,43.16,43.18,59770.0,43.18,43.2,43.16,43.18,59770.0
2025-05-15 13:15:00,43.18,43.23,43.17,43.22,50589.0,43.18,43.23,43.17,43.22,50589.0
2025-05-15 13:20:00,43.22,43.27,43.2,43.26,97695.0,43.22,43.27,43.2,43.26,97695.0
2025-05-15 13:25:00,43.27,43.28,43.22,43.23,64836.0,43.27,43.28,43.22,43.23,64836.0
2025-05-15 13:30:00,43.23,43.24,43.21,43.22,89750.0,43.23,43.24,43.21,43.22,89750.0
2025-05-15 13:35:00,43.22,43.22,43.18,43.19,42874.0,43.22,43.22,43.18,43.19,42874.0
2025-05-15 13:40:00,43.19,43.23,43.17,43.23,53823.0,43.19,43.23,43.17,43.23,53823.0
2025-05-15 13:45:00,43.23,43.24,43.21,43.23,58200.0,43.23,43.24,43.21,43.23,58200.0
2025-05-15 13:50:00,43.23,43.26,43.22,43.24,69167.0,43.23,43.26,43.22,43.24,69167.0
2025-05-15 13:55:00,43.25,43.26,43.23,43.23,75063.0,43.25,43.26,43.23,43.23,75063.0
2025-05-15 14:00:00,43.23,43.25,43.19,43.21,73193.0,43.23,43.25,43.19,43.21,73193.0
2025-05-15 14:05:00,43.21,43.23,43.19,43.22,34789.0,43.21,43.23,43.19,43.22,34789.0
2025-05-15 14:10:00,43.22,43.25,43.2,43.24,61930.0,43.22,43.25,43.2,43.24,61930.0
2025-05-15 14:15:00,43.23,43.31,43.23,43.3,76439.0,43.23,43.31,43.23,43.3,76439.0
2025-05-15 14:20:00,43.31,43.32,43.28,43.29,55354.0,43.31,43.32,43.28,43.29,55354.0
2025-05-15 14:25:00,43.29,43.3,43.26,43.29,68479.0,43.29,43.3,43.26,43.29,68479.0
2025-05-15 14:30:00,43.29,43.32,43.27,43.32,58409.0,43.29,43.32,43.27,43.32,58409.0
2025-05-15 14:35:00,43.32,43.35,43.31,43.34,69843.0,43.32,43.35,43.31,43.34,69843.0
2025-05-15 14:40:00,43.34,43.36,43.32,43.35,58849.0,43.34,43.36,43.32,43.35,58849.0
2025-05-15 14:45:00,43.34,43.36,43.34,43.35,60973.0,43.34,43.36,43.34,43.35,60973.0
2025-05-15 14:50:00,43.35,43.36,43.33,43.36,78655.0,43.35,43.36,43.33,43.36,78655.0
2025-05-15 14:55:00,43.35,43.4,43.34,43.39,125795.0,43.35,43.4,43.34,43.39,125795.0
2025-05-15 15:00:00,43.39,43.42,43.37,43.42,97695.0,43.39,43.42,43.37,43.42,97695.0
2025-05-15 15:05:00,43.41,43.44,43.41,43.43,85376.0,43.41,43.44,43.41,43.43,85376.0
2025-05-15 15:10:00,43.43,43.44,43.41,43.41,105443.0,43.43,43.44,43.41,43.41,105443.0
2025-05-15 15:15:00,43.41,43.47,43.41,43.46,130102.0,43.41,43.47,43.41,43.46,130102.0
2025-05-15 15:20:00,43.46,43.5,43.45,43.48,128161.0,43.46,43.5,43.45,43.48,128161.0
2025-05-15 15:25:00,43.48,43.53,43.47,43.51,226052.0,43.48,43.53,43.47,43.51,226052.0
2025-05-15 15:30:00,43.51,43.52,43.46,43.5,136844.0,43.51,43.52,43.46,43.5,136844.0
2025-05-15 15:35:00,43.49,43.5,43.45,43.46,110656.0,43.49,43.5,43.45,43.46,110656.0
2025-05-15 15:40:00,43.46,43.46,43.41,43.45,123499.0,43.46,43.46,43.41,43.45,123499.0
2025-05-15 15:45:00,43.46,43.48,43.44,43.45,108992.0,43.46,43.48,43.44,43.45,108992.0
2025-05-15 15:50:00,43.45,43.48,43.42,43.44,284686.0,43.45,43.48,43.42,43.44,284686.0
2025-05-15 15:55:00,43.44,43.52,43.4,43.48,753976.0,43.44,43.52,43.4,43.48,753976.0
2025-05-16 09:30:00,43.49,43.49,43.36,43.4,1174104.0,43.49,43.49,43.36,43.4,1174104.0
2025-05-16 09:35:00,43.39,43.49,43.38,43.43,128640.0,43.39,43.49,43.38,43.43,128640.0
2025-05-16 09:40:00,43.43,43.52,43.42,43.43,137183.0,43.43,43.52,43.42,43.43,137183.0
2025-05-16 09:45:00,43.44,43.54,43.41,43.52,166188.0,43.44,43.54,43.41,43.52,166188.0
2025-05-16 09:50:00,43.52,43.62,43.52,43.59,95324.0,43.52,43.62,43.52,43.59,95324.0
2025-05-16 09:55:00,43.59,43.65,43.51,43.58,96623.0,43.59,43.65,43.51,43.58,96623.0
2025-05-16 10:00:00,43.57,43.57,43.49,43.55,121463.0,43.57,43.57,43.49,43.55,121463.0
2025-05-16 10:05:00,43.55,43.58,43.52,43.55,68547.0,43.55,43.58,43.52,43.55,68547.0
2025-05-16 10:10:00,43.55,43.6,43.55,43.58,90637.0,43.55,43.6,43.55,43.58,90637.0
2025-05-16 10:15:00,43.58,43.59,43.51,43.51,129519.0,43.58,43.59,43.51,43.51,129519.0
2025-05-16 10:20:00,43.51,43.57,43.48,43.57,73097.0,43.51,43.57,43.48,43.57,73097.0
2025-05-16 10:25:00,43.57,43.62,43.56,43.59,70609.0,43.57,43.62,43.56,43.59,70609.0
2025-05-16 10:30:00,43.59,43.64,43.58,43.61,98911.0,43.59,43.64,43.58,43.61,98911.0
2025-05-16 10:35:00,43.61,43.65,43.6,43.65,56508.0,43.61,43.65,43.6,43.65,56508.0
2025-05-16 10:40:00,43.64,43.7,43.64,43.66,94939.0,43.64,43.7,43.64,43.66,94939.0
2025-05-16 10:45:00,43.66,43.68,43.61,43.62,73955.0,43.66,43.68,43.61,43.62,73955.0
2025-05-16 10:50:00,43.61,43.65,43.59,43.65,53863.0,43.61,43.65,43.59,43.65,53863.0
2025-05-16 10:55:00,43.65,43.67,43.63,43.64,67171.0,43.65,43.67,43.63,43.64,67171.0
2025-05-16 11:00:00,43.64,43.65,43.6,43.65,41291.0,43.64,43.65,43.6,43.65,41291.0
2025-05-16 11:05:00,43.64,43.7,43.63,43.68,66074.0,43.64,43.7,43.63,43.68,66074.0
2025-05-16 11:10:00,43.68,43.7,43.65,43.69,44871.0,43.68,43.7,43.65,43.69,44871.0
2025-05-16 11:15:00,43.69,43.73,43.68,43.73,49305.0,43.69,43.73,43.68,43.73,49305.0
2025-05-16 11:20:00,43.72,43.75,43.71,43.74,90348.0,43.72,43.75,43.71,43.74,90348.0
2025-05-16 11:25:00,43.73,43.77,43.72,43.75,90739.0,43.73,43.77,43.72,43.75,90739.0
2025-05-16 11:30:00,43.75,43.76,43.68,43.69,75077.0,43.75,43.76,43.68,43.69,75077.0
2025-05-16 11:35:00,43.69,43.72,43.67,43.72,56244.0,43.69,43.72,43.67,43.72,56244.0
2025-05-16 11:40:00,43.72,43.72,43.68,43.7,51550.0,43.72,43.72,43.68,43.7,51550.0
2025-05-16 11:45:00,43.71,43.72,43.68,43.71,71788.0,43.71,43.72,43.68,43.71,71788.0
2025-05-16 11:50:00,43.71,43.73,43.69,43.73,50379.0,43.71,43.73,43.69,43.73,50379.0
2025-05-16 11:55:00,43.73,43.75,43.71,43.74,75425.0,43.73,43.75,43.71,43.74,75425.0
2025-05-16 12:00:00,43.75,43.79,43.74,43.77,63911.0,43.75,43.79,43.74,43.77,63911.0
2025-05-16 12:05:00,43.77,43.78,43.72,43.77,76021.0,43.77,43.78,43.72,43.77,76021.0
2025-05-16 12:10:00,43.76,43.81,43.75,43.81,52395.0,43.76,43.81,43.75,43.81,52395.0
2025-05-16 12:15:00,43.8,43.82,43.76,43.78,53308.0,43.8,43.82,43.76,43.78,53308.0
2025-05-16 12:20:00,43.77,43.84,43.77,43.83,60962.0,43.77,43.84,43.77,43.83,60962.0
2025-05-16 12:25:00,43.83,43.87,43.82,43.84,100066.0,43.83,43.87,43.82,43.84,100066.0
2025-05-16 12:30:00,43.84,43.89,43.83,43.86,82074.0,43.84,43.89,43.83,43.86,82074.0
2025-05-16 12:35:00,43.86,43.91,43.85,43.9,73508.0,43.86,43.91,43.85,43.9,73508.0
2025-05-16 12:40:00,43.91,43.92,43.87,43.88,47059.0,43.91,43.92,43.87,43.88,47059.0
2025-05-16 12:45:00,43.88,43.91,43.84,43.91,122302.0,43.88,43.91,43.84,43.91,122302.0
2025-05-16 12:50:00,43.91,43.92,43.89,43.91,79187.0,43.91,43.92,43.89,43.91,79187.0
2025-05-16 12:55:00,43.91,43.92,43.88,43.91,103362.0,43.91,43.92,43.88,43.91,103362.0
2025-05-16 13:00:00,43.91,43.98,43.91,43.97,118446.0,43.91,43.98,43.91,43.97,118446.0
2025-05-16 13:05:00,43.97,43.99,43.93,43.94,113926.0,43.97,43.99,43.93,43.94,113926.0
2025-05-16 13:10:00,43.93,43.94,43.9,43.91,58796.0,43.93,43.94,43.9,43.91,58796.0
2025-05-16 13:15:00,43.91,43.95,43.9,43.93,64472.0,43.91,43.95,43.9,43.93,64472.0
2025-05-16 13:20:00,43.94,43.95,43.93,43.95,63831.0,43.94,43.95,43.93,43.95,63831.0
2025-05-16 13:25:00,43.95,43.95,43.93,43.94,46441.0,43.95,43.95,43.93,43.94,46441.0
2025-05-16 13:30:00,43.94,43.96,43.93,43.96,46333.0,43.94,43.96,43.93,43.96,46333.0
2025-05-16 13:35:00,43.96,43.97,43.95,43.95,45445.0,43.96,43.97,43.95,43.95,45445.0
2025-05-16 13:40:00,43.96,43.96,43.93,43.95,64995.0,43.96,43.96,43.93,43.95,64995.0
2025-05-16 13:45:00,43.95,43.95,43.91,43.91,67784.0,43.95,43.95,43.91,43.91,67784.0
2025-05-16 13:50:00,43.92,43.93,43.88,43.9,68974.0,43.92,43.93,43.88,43.9,68974.0
2025-05-16 13:55:00,43.89,43.9,43.88,43.88,38248.0,43.89,43.9,43.88,43.88,38248.0
2025-05-16 14:00:00,43.88,43.9,43.87,43.9,56189.0,43.88,43.9,43.87,43.9,56189.0
2025-05-16 14:05:00,43.9,43.94,43.89,43.93,56447.0,43.9,43.94,43.89,43.93,56447.0
2025-05-16 14:10:00,43.93,43.93,43.9,43.91,66032.0,43.93,43.93,43.9,43.91,66032.0
2025-05-16 14:15:00,43.91,43.93,43.91,43.91,60130.0,43.91,43.93,43.91,43.91,60130.0
2025-05-16 14:20:00,43.92,43.92,43.88,43.91,89566.0,43.92,43.92,43.88,43.91,89566.0
2025-05-16 14:25:00,43.9,43.95,43.9,43.95,66537.0,43.9,43.95,43.9,43.95,66537.0
2025-05-16 14:30:00,43.95,43.97,43.94,43.96,70074.0,43.95,43.97,43.94,43.96,70074.0
2025-05-16 14:35:00,43.96,43.96,43.93,43.94,63676.0,43.96,43.96,43.93,43.94,63676.0
2025-05-16 14:40:00,43.94,43.96,43.91,43.93,94099.0,43.94,43.96,43.91,43.93,94099.0
2025-05-16 14:45:00,43.93,43.94,43.9,43.91,70171.0,43.93,43.94,43.9,43.91,70171.0
2025-05-16 14:50:00,43.91,43.94,43.9,43.93,104822.0,43.91,43.94,43.9,43.93,104822.0
2025-05-16 14:55:00,43.93,43.94,43.91,43.93,67279.0,43.93,43.94,43.91,43.93,67279.0
2025-05-16 15:00:00,43.93,43.93,43.9,43.91,53004.0,43.93,43.93,43.9,43.91,53004.0
2025-05-16 15:05:00,43.92,43.94,43.9,43.92,72909.0,43.92,43.94,43.9,43.92,72909.0
2025-05-16 15:10:00,43.93,43.94,43.91,43.91,73239.0,43.93,43.94,43.91,43.91,73239.0
2025-05-16 15:15:00,43.92,43.93,43.89,43.91,100300.0,43.92,43.93,43.89,43.91,100300.0
2025-05-16 15:20:00,43.91,43.93,43.9,43.91,86807.0,43.91,43.93,43.9,43.91,86807.0
2025-05-16 15:25:00,43.92,43.92,43.88,43.91,162757.0,43.92,43.92,43.88,43.91,162757.0
2025-05-16 15:30:00,43.91,43.91,43.86,43.91,178500.0,43.91,43.91,43.86,43.91,178500.0
2025-05-16 15:35:00,43.91,43.93,43.9,43.93,112238.0,43.91,43.93,43.9,43.93,112238.0
2025-05-16 15:40:00,43.93,43.93,43.89,43.91,177046.0,43.93,43.93,43.89,43.91,177046.0
2025-05-16 15:45:00,43.91,43.94,43.89,43.93,222576.0,43.91,43.94,43.89,43.93,222576.0
2025-05-16 15:50:00,43.92,43.95,43.89,43.9,243112.0,43.92,43.95,43.89,43.9,243112.0
2025-05-16 15:55:00,43.91,43.99,43.9,43.97,901420.0,43.91,43.99,43.9,43.97,901420.0
2025-05-19 09:30:00,44.08,44.24,44.05,44.14,622343.0,44.08,44.24,44.05,44.14,622343.0
2025-05-19 09:35:00,44.15,44.17,43.99,44.02,228835.0,44.15,44.17,43.99,44.02,228835.0
2025-05-19 09:40:00,44.02,44.04,43.93,43.96,111049.0,44.02,44.04,43.93,43.96,111049.0
2025-05-19 09:45:00,43.95,44.0,43.91,43.94,111836.0,43.95,44.0,43.91,43.94,111836.0
2025-05-19 09:50:00,43.95,43.97,43.86,43.97,108116.0,43.95,43.97,43.86,43.97,108116.0
2025-05-19 09:55:00,43.97,43.98,43.92,43.96,109459.0,43.97,43.98,43.92,43.96,109459.0
2025-05-19 10:00:00,43.96,44.05,43.95,44.04,128102.0,43.96,44.05,43.95,44.04,128102.0
2025-05-19 10:05:00,44.04,44.07,44.0,44.02,127094.0,44.04,44.07,44.0,44.02,127094.0
2025-05-19 10:10:00,44.02,44.02,43.92,43.95,80716.0,44.02,44.02,43.92,43.95,80716.0
2025-05-19 10:15:00,43.94,43.98,43.92,43.98,73730.0,43.94,43.98,43.92,43.98,73730.0
2025-05-19 10:20:00,43.98,44.04,43.97,44.01,76964.0,43.98,44.04,43.97,44.01,76964.0
2025-05-19 10:25:00,44.01,44.11,44.0,44.11,96690.0,44.01,44.11,44.0,44.11,96690.0
2025-05-19 10:30:00,44.11,44.15,44.1,44.15,90067.0,44.11,44.15,44.1,44.15,90067.0
2025-05-19 10:35:00,44.15,44.15,44.11,44.15,72311.0,44.15,44.15,44.11,44.15,72311.0
2025-05-19 10:40:00,44.15,44.17,44.11,44.11,68281.0,44.15,44.17,44.11,44.11,68281.0
2025-05-19 10:45:00,44.12,44.15,44.11,44.15,51728.0,44.12,44.15,44.11,44.15,51728.0
2025-05-19 10:50:00,44.15,44.18,44.13,44.15,83504.0,44.15,44.18,44.13,44.15,83504.0
2025-05-19 10:55:00,44.15,44.2,44.13,44.2,99310.0,44.15,44.2,44.13,44.2,99310.0
2025-05-19 11:00:00,44.2,44.22,44.2,44.2,92073.0,44.2,44.22,44.2,44.2,92073.0
2025-05-19 11:05:00,44.21,44.21,44.18,44.2,65535.0,44.21,44.21,44.18,44.2,65535.0
2025-05-19 11:10:00,44.19,44.2,44.16,44.19,80544.0,44.19,44.2,44.16,44.19,80544.0
2025-05-19 11:15:00,44.19,44.23,44.18,44.22,73263.0,44.19,44.23,44.18,44.22,73263.0
2025-05-19 11:20:00,44.22,44.24,44.21,44.23,52503.0,44.22,44.24,44.21,44.23,52503.0
2025-05-19 11:25:00,44.24,44.26,44.2,44.21,93285.0,44.24,44.26,44.2,44.21,93285.0
2025-05-19 11:30:00,44.21,44.22,44.17,44.18,152792.0,44.21,44.22,44.17,44.18,152792.0
2025-05-19 11:35:00,44.18,44.22,44.15,44.15,121661.0,44.18,44.22,44.15,44.15,121661.0
2025-05-19 11:40:00,44.16,44.19,44.13,44.16,100429.0,44.16,44.19,44.13,44.16,100429.0
2025-05-19 11:45:00,44.16,44.18,44.15,44.16,70780.0,44.16,44.18,44.15,44.16,70780.0
2025-05-19 11:50:00,44.17,44.2,44.16,44.18,61515.0,44.17,44.2,44.16,44.18,61515.0
2025-05-19 11:55:00,44.17,44.17,44.12,44.13,43351.0,44.17,44.17,44.12,44.13,43351.0
2025-05-19 12:00:00,44.14,44.15,44.11,44.14,95075.0,44.14,44.15,44.11,44.14,95075.0
2025-05-19 12:05:00,44.14,44.17,44.13,44.15,45570.0,44.14,44.17,44.13,44.15,45570.0
2025-05-19 12:10:00,44.16,44.17,44.14,44.15,50787.0,44.16,44.17,44.14,44.15,50787.0
2025-05-19 12:15:00,44.15,44.17,44.14,44.15,81124.0,44.15,44.17,44.14,44.15,81124.0
2025-05-19 12:20:00,44.15,44.23,44.14,44.23,64731.0,44.15,44.23,44.14,44.23,64731.0
2025-05-19 12:25:00,44.23,44.25,44.21,44.23,46552.0,44.23,44.25,44.21,44.23,46552.0
2025-05-19 12:30:00,44.23,44.23,44.2,44.22,45677.0,44.23,44.23,44.2,44.22,45677.0
2025-05-19 12:35:00,44.22,44.23,44.18,44.2,54682.0,44.22,44.23,44.18,44.2,54682.0
2025-05-19 12:40:00,44.2,44.23,44.18,44.22,63719.0,44.2,44.23,44.18,44.22,63719.0
2025-05-19 12:45:00,44.23,44.25,44.22,44.23,41749.0,44.23,44.25,44.22,44.23,41749.0
2025-05-19 12:50:00,44.23,44.27,44.23,44.26,46940.0,44.23,44.27,44.23,44.26,46940.0
2025-05-19 12:55:00,44.27,44.29,44.26,44.29,54495.0,44.27,44.29,44.26,44.29,54495.0
2025-05-19 13:00:00,44.29,44.3,44.26,44.28,71810.0,44.29,44.3,44.26,44.28,71810.0
2025-05-19 13:05:00,44.27,44.28,44.23,44.27,53569.0,44.27,44.28,44.23,44.27,53569.0
2025-05-19 13:10:00,44.27,44.27,44.23,44.23,40619.0,44.27,44.27,44.23,44.23,40619.0
2025-05-19 13:15:00,44.23,44.27,44.21,44.26,103108.0,44.23,44.27,44.21,44.26,103108.0
2025-05-19 13:20:00,44.26,44.34,44.25,44.34,182073.0,44.26,44.34,44.25,44.34,182073.0
2025-05-19 13:25:00,44.34,44.37,44.31,44.33,190843.0,44.34,44.37,44.31,44.33,190843.0
2025-05-19 13:30:00,44.33,44.33,44.27,44.29,95803.0,44.33,44.33,44.27,44.29,95803.0
2025-05-19 13:35:00,44.29,44.3,44.2,44.21,111729.0,44.29,44.3,44.2,44.21,111729.0
2025-05-19 13:40:00,44.21,44.21,44.18,44.19,106465.0,44.21,44.21,44.18,44.19,106465.0
2025-05-19 13:45:00,44.18,44.23,44.17,44.23,66128.0,44.18,44.23,44.17,44.23,66128.0
2025-05-19 13:50:00,44.22,44.24,44.21,44.23,105554.0,44.22,44.24,44.21,44.23,105554.0
2025-05-19 13:55:00,44.23,44.23,44.2,44.22,47176.0,44.23,44.23,44.2,44.22,47176.0
2025-05-19 14:00:00,44.22,44.22,44.2,44.21,81127.0,44.22,44.22,44.2,44.21,81127.0
2025-05-19 14:05:00,44.21,44.22,44.18,44.2,43747.0,44.21,44.22,44.18,44.2,43747.0
2025-05-19 14:10:00,44.2,44.22,44.19,44.2,56625.0,44.2,44.22,44.19,44.2,56625.0
2025-05-19 14:15:00,44.21,44.21,44.17,44.19,52528.0,44.21,44.21,44.17,44.19,52528.0
2025-05-19 14:20:00,44.19,44.21,44.17,44.2,60851.0,44.19,44.21,44.17,44.2,60851.0
2025-05-19 14:25:00,44.2,44.21,44.19,44.21,59640.0,44.2,44.21,44.19,44.21,59640.0
2025-05-19 14:30:00,44.21,44.22,44.18,44.19,67852.0,44.21,44.22,44.18,44.19,67852.0
2025-05-19 14:35:00,44.19,44.21,44.19,44.21,40425.0,44.19,44.21,44.19,44.21,40425.0
2025-05-19 14:40:00,44.21,44.22,44.17,44.19,78283.0,44.21,44.22,44.17,44.19,78283.0
2025-05-19 14:45:00,44.19,44.19,44.16,44.19,67491.0,44.19,44.19,44.16,44.19,67491.0
2025-05-19 14:50:00,44.19,44.19,44.17,44.19,72362.0,44.19,44.19,44.17,44.19,72362.0
2025-05-19 14:55:00,44.19,44.2,44.17,44.2,63783.0,44.19,44.2,44.17,44.2,63783.0
2025-05-19 15:00:00,44.2,44.21,44.16,44.18,71137.0,44.2,44.21,44.16,44.18,71137.0
2025-05-19 15:05:00,44.18,44.18,44.15,44.18,71373.0,44.18,44.18,44.15,44.18,71373.0
2025-05-19 15:10:00,44.18,44.2,44.16,44.18,66416.0,44.18,44.2,44.16,44.18,66416.0
2025-05-19 15:15:00,44.18,44.19,44.17,44.18,54926.0,44.18,44.19,44.17,44.18,54926.0
2025-05-19 15:20:00,44.18,44.18,44.14,44.15,91204.0,44.18,44.18,44.14,44.15,91204.0
2025-05-19 15:25:00,44.15,44.15,44.12,44.14,64097.0,44.15,44.15,44.12,44.14,64097.0
2025-05-19 15:30:00,44.15,44.18,44.14,44.16,92635.0,44.15,44.18,44.14,44.16,92635.0
2025-05-19 15:35:00,44.16,44.22,44.15,44.2,111625.0,44.16,44.22,44.15,44.2,111625.0
2025-05-19 15:40:00,44.2,44.22,44.19,44.21,106751.0,44.2,44.22,44.19,44.21,106751.0
2025-05-19 15:45:00,44.22,44.25,44.21,44.24,123394.0,44.22,44.25,44.21,44.24,123394.0
2025-05-19 15:50:00,44.25,44.27,44.23,44.25,199616.0,44.25,44.27,44.23,44.25,199616.0
2025-05-19 15:55:00,44.25,44.32,44.23,44.32,757156.0,44.25,44.32,44.23,44.32,757156.0
2025-05-20 09:30:00,44.26,44.46,44.25,44.4,604116.0,44.26,44.46,44.25,44.4,604116.0
2025-05-20 09:35:00,44.38,44.41,44.32,44.4,139484.0,44.38,44.41,44.32,44.4,139484.0
2025-05-20 09:40:00,44.4,44.4,44.3,44.37,119167.0,44.4,44.4,44.3,44.37,119167.0
2025-05-20 09:45:00,44.37,44.43,44.36,44.39,99588.0,44.37,44.43,44.36,44.39,99588.0
2025-05-20 09:50:00,44.39,44.49,44.38,44.46,95929.0,44.39,44.49,44.38,44.46,95929.0
2025-05-20 09:55:00,44.46,44.55,44.45,44.52,186430.0,44.46,44.55,44.45,44.52,186430.0
2025-05-20 10:00:00,44.52,44.52,44.4,44.43,111581.0,44.52,44.52,44.4,44.43,111581.0
2025-05-20 10:05:00,44.43,44.45,44.41,44.43,55978.0,44.43,44.45,44.41,44.43,55978.0
2025-05-20 10:10:00,44.43,44.47,44.4,44.46,108661.0,44.43,44.47,44.4,44.46,108661.0
2025-05-20 10:15:00,44.47,44.48,44.34,44.34,139858.0,44.47,44.48,44.34,44.34,139858.0
2025-05-20 10:20:00,44.34,44.37,44.33,44.34,56554.0,44.34,44.37,44.33,44.34,56554.0
2025-05-20 10:25:00,44.34,44.37,44.33,44.34,64381.0,44.34,44.37,44.33,44.34,64381.0
2025-05-20 10:30:00,44.35,44.35,44.32,44.34,70542.0,44.35,44.35,44.32,44.34,70542.0
2025-05-20 10:35:00,44.34,44.37,44.32,44.37,104084.0,44.34,44.37,44.32,44.37,104084.0
2025-05-20 10:40:00,44.37,44.39,44.33,44.34,90317.0,44.37,44.39,44.33,44.34,90317.0
2025-05-20 10:45:00,44.34,44.37,44.33,44.34,44230.0,44.34,44.37,44.33,44.34,44230.0
2025-05-20 10:50:00,44.34,44.35,44.31,44.31,28821.0,44.34,44.35,44.31,44.31,28821.0
2025-05-20 10:55:00,44.32,44.35,44.31,44.33,64574.0,44.32,44.35,44.31,44.33,64574.0
2025-05-20 11:00:00,44.33,44.33,44.28,44.3,57548.0,44.33,44.33,44.28,44.3,57548.0
2025-05-20 11:05:00,44.31,44.35,44.29,44.35,66815.0,44.31,44.35,44.29,44.35,66815.0
2025-05-20 11:10:00,44.34,44.44,44.34,44.44,79331.0,44.34,44.44,44.34,44.44,79331.0
2025-05-20 11:15:00,44.44,44.44,44.41,44.41,90984.0,44.44,44.44,44.41,44.41,90984.0
2025-05-20 11:20:00,44.42,44.42,44.37,44.38,36376.0,44.42,44.42,44.37,44.38,36376.0
2025-05-20 11:25:00,44.38,44.41,44.36,44.38,107899.0,44.38,44.41,44.36,44.38,107899.0
2025-05-20 11:30:00,44.38,44.38,44.32,44.34,71338.0,44.38,44.38,44.32,44.34,71338.0
2025-05-20 11:35:00,44.34,44.37,44.33,44.36,57411.0,44.34,44.37,44.33,44.36,57411.0
2025-05-20 11:40:00,44.36,44.36,44.32,44.33,70588.0,44.36,44.36,44.32,44.33,70588.0
2025-05-20 11:45:00,44.33,44.33,44.28,44.3,81930.0,44.33,44.33,44.28,44.3,81930.0
2025-05-20 11:50:00,44.3,44.33,44.29,44.31,47267.0,44.3,44.33,44.29,44.31,47267.0
2025-05-20 11:55:00,44.31,44.33,44.31,44.32,35167.0,44.31,44.33,44.31,44.32,35167.0
2025-05-20 12:00:00,44.32,44.42,44.31,44.36,212791.0,44.32,44.42,44.31,44.36,212791.0
2025-05-20 12:05:00,44.35,44.36,44.32,44.33,54269.0,44.35,44.36,44.32,44.33,54269.0
2025-05-20 12:10:00,44.33,44.33,44.29,44.32,51595.0,44.33,44.33,44.29,44.32,51595.0
2025-05-20 12:15:00,44.32,44.33,44.31,44.32,53474.0,44.32,44.33,44.31,44.32,53474.0
2025-05-20 12:20:00,44.32,44.33,44.28,44.29,97459.0,44.32,44.33,44.28,44.29,97459.0
2025-05-20 12:25:00,44.29,44.29,44.24,44.27,289268.0,44.29,44.29,44.24,44.27,289268.0
2025-05-20 12:30:00,44.28,44.3,44.26,44.29,130006.0,44.28,44.3,44.26,44.29,130006.0
2025-05-20 12:35:00,44.28,44.32,44.28,44.3,108127.0,44.28,44.32,44.28,44.3,108127.0
2025-05-20 12:40:00,44.3,44.31,44.22,44.26,69001.0,44.3,44.31,44.22,44.26,69001.0
2025-05-20 12:45:00,44.26,44.27,44.24,44.25,37010.0,44.26,44.27,44.24,44.25,37010.0
2025-05-20 12:50:00,44.25,44.32,44.23,44.32,108262.0,44.25,44.32,44.23,44.32,108262.0
2025-05-20 12:55:00,44.32,44.33,44.29,44.31,127709.0,44.32,44.33,44.29,44.31,127709.0
2025-05-20 13:00:00,44.32,44.33,44.31,44.32,60330.0,44.32,44.33,44.31,44.32,60330.0
2025-05-20 13:05:00,44.32,44.32,44.29,44.3,87135.0,44.32,44.32,44.29,44.3,87135.0
2025-05-20 13:10:00,44.3,44.35,44.3,44.34,71676.0,44.3,44.35,44.3,44.34,71676.0
2025-05-20 13:15:00,44.34,44.35,44.33,44.34,92450.0,44.34,44.35,44.33,44.34,92450.0
2025-05-20 13:20:00,44.34,44.35,44.29,44.32,80143.0,44.34,44.35,44.29,44.32,80143.0
2025-05-20 13:25:00,44.32,44.32,44.28,44.3,117201.0,44.32,44.32,44.28,44.3,117201.0
2025-05-20 13:30:00,44.3,44.33,44.29,44.33,77960.0,44.3,44.33,44.29,44.33,77960.0
2025-05-20 13:35:00,44.33,44.34,44.31,44.32,55013.0,44.33,44.34,44.31,44.32,55013.0
2025-05-20 13:40:00,44.32,44.32,44.3,44.3,47075.0,44.32,44.32,44.3,44.3,47075.0
2025-05-20 13:45:00,44.31,44.32,44.29,44.3,57820.0,44.31,44.32,44.29,44.3,57820.0
2025-05-20 13:50:00,44.31,44.31,44.29,44.3,51808.0,44.31,44.31,44.29,44.3,51808.0
2025-05-20 13:55:00,44.31,44.34,44.3,44.33,86020.0,44.31,44.34,44.3,44.33,86020.0
2025-05-20 14:00:00,44.33,44.35,44.32,44.34,56453.0,44.33,44.35,44.32,44.34,56453.0
2025-05-20 14:05:00,44.34,44.34,44.3,44.33,56198.0,44.34,44.34,44.3,44.33,56198.0
2025-05-20 14:10:00,44.33,44.33,44.31,44.31,40238.0,44.33,44.33,44.31,44.31,40238.0
2025-05-20 14:15:00,44.32,44.32,44.29,44.3,50320.0,44.32,44.32,44.29,44.3,50320.0
2025-05-20 14:20:00,44.3,44.32,44.28,44.32,66006.0,44.3,44.32,44.28,44.32,66006.0
2025-05-20 14:25:00,44.32,44.33,44.26,44.29,140075.0,44.32,44.33,44.26,44.29,140075.0
2025-05-20 14:30:00,44.29,44.29,44.23,44.24,67717.0,44.29,44.29,44.23,44.24,67717.0
2025-05-20 14:35:00,44.24,44.28,44.24,44.27,98372.0,44.24,44.28,44.24,44.27,98372.0
2025-05-20 14:40:00,44.27,44.27,44.24,44.27,126790.0,44.27,44.27,44.24,44.27,126790.0
2025-05-20 14:45:00,44.27,44.29,44.26,44.29,53167.0,44.27,44.29,44.26,44.29,53167.0
2025-05-20 14:50:00,44.28,44.3,44.27,44.29,63026.0,44.28,44.3,44.27,44.29,63026.0
2025-05-20 14:55:00,44.29,44.3,44.27,44.29,61442.0,44.29,44.3,44.27,44.29,61442.0
2025-05-20 15:00:00,44.29,44.29,44.24,44.25,70856.0,44.29,44.29,44.24,44.25,70856.0
2025-05-20 15:05:00,44.26,44.33,44.25,44.33,68488.0,44.26,44.33,44.25,44.33,68488.0
2025-05-20 15:10:00,44.33,44.33,44.3,44.3,67874.0,44.33,44.33,44.3,44.3,67874.0
2025-05-20 15:15:00,44.31,44.32,44.28,44.32,97769.0,44.31,44.32,44.28,44.32,97769.0
2025-05-20 15:20:00,44.32,44.33,44.29,44.3,151245.0,44.32,44.33,44.29,44.3,151245.0
2025-05-20 15:25:00,44.3,44.31,44.28,44.29,100959.0,44.3,44.31,44.28,44.29,100959.0
2025-05-20 15:30:00,44.29,44.31,44.28,44.31,102822.0,44.29,44.31,44.28,44.31,102822.0
2025-05-20 15:35:00,44.3,44.33,44.3,44.32,209301.0,44.3,44.33,44.3,44.32,209301.0
2025-05-20 15:40:00,44.32,44.34,44.28,44.29,95815.0,44.32,44.34,44.28,44.29,95815.0
2025-05-20 15:45:00,44.28,44.33,44.28,44.3,146088.0,44.28,44.33,44.28,44.3,146088.0
2025-05-20 15:50:00,44.29,44.3,44.24,44.27,270502.0,44.29,44.3,44.24,44.27,270502.0
2025-05-20 15:55:00,44.26,44.3,44.2,44.24,955602.0,44.26,44.3,44.2,44.24,955602.0
2025-05-21 09:30:00,44.04,44.09,43.97,44.08,451528.0,44.04,44.09,43.97,44.08,451528.0
2025-05-21 09:35:00,44.07,44.15,44.01,44.08,103074.0,44.07,44.15,44.01,44.08,103074.0
2025-05-21 09:40:00,44.08,44.11,44.05,44.07,101796.0,44.08,44.11,44.05,44.07,101796.0
2025-05-21 09:45:00,44.07,44.08,44.02,44.07,90107.0,44.07,44.08,44.02,44.07,90107.0
2025-05-21 09:50:00,44.06,44.13,44.04,44.12,99418.0,44.06,44.13,44.04,44.12,99418.0
2025-05-21 09:55:00,44.13,44.15,44.07,44.13,66073.0,44.13,44.15,44.07,44.13,66073.0
2025-05-21 10:00:00,44.13,44.22,44.12,44.22,138426.0,44.13,44.22,44.12,44.22,138426.0
2025-05-21 10:05:00,44.23,44.23,44.16,44.18,55072.0,44.23,44.23,44.16,44.18,55072.0
2025-05-21 10:10:00,44.18,44.18,44.04,44.08,57594.0,44.18,44.18,44.04,44.08,57594.0
2025-05-21 10:15:00,44.08,44.09,44.01,44.02,78209.0,44.08,44.09,44.01,44.02,78209.0
2025-05-21 10:20:00,44.02,44.05,43.97,43.98,193589.0,44.02,44.05,43.97,43.98,193589.0
2025-05-21 10:25:00,43.98,43.99,43.83,43.84,118330.0,43.98,43.99,43.83,43.84,118330.0
2025-05-21 10:30:00,43.84,43.89,43.82,43.89,117233.0,43.84,43.89,43.82,43.89,117233.0
2025-05-21 10:35:00,43.89,43.96,43.87,43.95,80255.0,43.89,43.96,43.87,43.95,80255.0
2025-05-21 10:40:00,43.95,43.96,43.88,43.89,99777.0,43.95,43.96,43.88,43.89,99777.0
2025-05-21 10:45:00,43.89,43.93,43.86,43.91,117334.0,43.89,43.93,43.86,43.91,117334.0
2025-05-21 10:50:00,43.91,43.94,43.9,43.94,108601.0,43.91,43.94,43.9,43.94,108601.0
2025-05-21 10:55:00,43.94,43.99,43.93,43.97,108013.0,43.94,43.99,43.93,43.97,108013.0
2025-05-21 11:00:00,43.97,43.98,43.94,43.98,85466.0,43.97,43.98,43.94,43.98,85466.0
2025-05-21 11:05:00,43.98,44.05,43.97,44.03,165052.0,43.98,44.05,43.97,44.03,165052.0
2025-05-21 11:10:00,44.04,44.07,44.02,44.06,97064.0,44.04,44.07,44.02,44.06,97064.0
2025-05-21 11:15:00,44.06,44.07,44.01,44.02,118154.0,44.06,44.07,44.01,44.02,118154.0
2025-05-21 11:20:00,44.02,44.07,44.02,44.05,74480.0,44.02,44.07,44.02,44.05,74480.0
2025-05-21 11:25:00,44.05,44.08,44.03,44.04,126460.0,44.05,44.08,44.03,44.04,126460.0
2025-05-21 11:30:00,44.04,44.06,44.0,44.01,109380.0,44.04,44.06,44.0,44.01,109380.0
2025-05-21 11:35:00,44.01,44.06,44.0,44.02,124612.0,44.01,44.06,44.0,44.02,124612.0
2025-05-21 11:40:00,44.02,44.07,44.02,44.02,132046.0,44.02,44.07,44.02,44.02,132046.0
2025-05-21 11:45:00,44.02,44.03,43.87,43.89,81899.0,44.02,44.03,43.87,43.89,81899.0
2025-05-21 11:50:00,43.88,43.88,43.85,43.87,63131.0,43.88,43.88,43.85,43.87,63131.0
2025-05-21 11:55:00,43.87,43.87,43.83,43.86,65370.0,43.87,43.87,43.83,43.86,65370.0
2025-05-21 12:00:00,43.86,43.86,43.78,43.78,65801.0,43.86,43.86,43.78,43.78,65801.0
2025-05-21 12:05:00,43.78,43.81,43.77,43.8,53154.0,43.78,43.81,43.77,43.8,53154.0
2025-05-21 12:10:00,43.8,43.81,43.77,43.8,78092.0,43.8,43.81,43.77,43.8,78092.0
2025-05-21 12:15:00,43.8,43.86,43.79,43.84,47306.0,43.8,43.86,43.79,43.84,47306.0
2025-05-21 12:20:00,43.84,43.85,43.82,43.83,57983.0,43.84,43.85,43.82,43.83,57983.0
2025-05-21 12:25:00,43.83,43.85,43.81,43.84,87493.0,43.83,43.85,43.81,43.84,87493.0
2025-05-21 12:30:00,43.84,43.88,43.83,43.88,52312.0,43.84,43.88,43.83,43.88,52312.0
2025-05-21 12:35:00,43.89,43.89,43.84,43.86,82792.0,43.89,43.89,43.84,43.86,82792.0
2025-05-21 12:40:00,43.86,43.86,43.83,43.84,74044.0,43.86,43.86,43.83,43.84,74044.0
2025-05-21 12:45:00,43.84,43.88,43.84,43.88,49527.0,43.84,43.88,43.84,43.88,49527.0
2025-05-21 12:50:00,43.88,43.92,43.87,43.91,128722.0,43.88,43.92,43.87,43.91,128722.0
2025-05-21 12:55:00,43.91,43.93,43.89,43.9,80317.0,43.91,43.93,43.89,43.9,80317.0
2025-05-21 13:00:00,43.91,43.93,43.88,43.93,46475.0,43.91,43.93,43.88,43.93,46475.0
2025-05-21 13:05:00,43.93,43.94,43.89,43.9,45955.0,43.93,43.94,43.89,43.9,45955.0
2025-05-21 13:10:00,43.9,43.92,43.87,43.91,67869.0,43.9,43.92,43.87,43.91,67869.0
2025-05-21 13:15:00,43.91,43.91,43.83,43.88,110628.0,43.91,43.91,43.83,43.88,110628.0
2025-05-21 13:20:00,43.88,43.91,43.85,43.88,98134.0,43.88,43.91,43.85,43.88,98134.0
2025-05-21 13:25:00,43.88,43.89,43.84,43.89,74431.0,43.88,43.89,43.84,43.89,74431.0
2025-05-21 13:30:00,43.89,43.91,43.85,43.87,99585.0,43.89,43.91,43.85,43.87,99585.0
2025-05-21 13:35:00,43.88,43.94,43.87,43.94,75868.0,43.88,43.94,43.87,43.94,75868.0
2025-05-21 13:40:00,43.94,43.94,43.84,43.84,57948.0,43.94,43.94,43.84,43.84,57948.0
2025-05-21 13:45:00,43.84,43.87,43.81,43.83,76910.0,43.84,43.87,43.81,43.83,76910.0
2025-05-21 13:50:00,43.83,43.86,43.81,43.83,61912.0,43.83,43.86,43.81,43.83,61912.0
2025-05-21 13:55:00,43.83,43.83,43.78,43.79,55261.0,43.83,43.83,43.78,43.79,55261.0
2025-05-21 14:00:00,43.79,43.8,43.73,43.74,92819.0,43.79,43.8,43.73,43.74,92819.0
2025-05-21 14:05:00,43.75,43.77,43.72,43.73,77300.0,43.75,43.77,43.72,43.73,77300.0
2025-05-21 14:10:00,43.73,43.73,43.65,43.68,138340.0,43.73,43.73,43.65,43.68,138340.0
2025-05-21 14:15:00,43.68,43.7,43.67,43.67,88772.0,43.68,43.7,43.67,43.67,88772.0
2025-05-21 14:20:00,43.67,43.71,43.64,43.69,164299.0,43.67,43.71,43.64,43.69,164299.0
2025-05-21 14:25:00,43.69,43.72,43.68,43.69,73247.0,43.69,43.72,43.68,43.69,73247.0
2025-05-21 14:30:00,43.69,43.7,43.65,43.69,73832.0,43.69,43.7,43.65,43.69,73832.0
2025-05-21 14:35:00,43.69,43.7,43.65,43.66,53375.0,43.69,43.7,43.65,43.66,53375.0
2025-05-21 14:40:00,43.66,43.66,43.63,43.65,79192.0,43.66,43.66,43.63,43.65,79192.0
2025-05-21 14:45:00,43.64,43.68,43.61,43.62,127264.0,43.64,43.68,43.61,43.62,127264.0
2025-05-21 14:50:00,43.62,43.63,43.57,43.59,107288.0,43.62,43.63,43.57,43.59,107288.0
2025-05-21 14:55:00,43.59,43.64,43.59,43.63,102819.0,43.59,43.64,43.59,43.63,102819.0
2025-05-21 15:00:00,43.63,43.66,43.61,43.65,50924.0,43.63,43.66,43.61,43.65,50924.0
2025-05-21 15:05:00,43.65,43.68,43.64,43.66,93439.0,43.65,43.68,43.64,43.66,93439.0
2025-05-21 15:10:00,43.66,43.7,43.64,43.68,73067.0,43.66,43.7,43.64,43.68,73067.0
2025-05-21 15:15:00,43.68,43.71,43.67,43.71,77070.0,43.68,43.71,43.67,43.71,77070.0
2025-05-21 15:20:00,43.71,43.72,43.67,43.68,99561.0,43.71,43.72,43.67,43.68,99561.0
2025-05-21 15:25:00,43.68,43.7,43.67,43.7,92686.0,43.68,43.7,43.67,43.7,92686.0
2025-05-21 15:30:00,43.7,43.75,43.68,43.75,141158.0,43.7,43.75,43.68,43.75,141158.0
2025-05-21 15:35:00,43.75,43.78,43.72,43.77,155213.0,43.75,43.78,43.72,43.77,155213.0
2025-05-21 15:40:00,43.77,43.77,43.74,43.77,120661.0,43.77,43.77,43.74,43.77,120661.0
2025-05-21 15:45:00,43.77,43.81,43.74,43.76,179328.0,43.77,43.81,43.74,43.76,179328.0
2025-05-21 15:50:00,43.76,43.76,43.7,43.73,273456.0,43.76,43.76,43.7,43.73,273456.0
2025-05-21 15:55:00,43.74,43.79,43.71,43.72,725340.0,43.74,43.79,43.71,43.72,725340.0
2025-05-22 09:30:00,43.75,43.84,43.67,43.72,381121.0,43.75,43.84,43.67,43.72,381121.0
2025-05-22 09:35:00,43.71,43.72,43.6,43.65,103010.0,43.71,43.72,43.6,43.65,103010.0
2025-05-22 09:40:00,43.63,43.68,43.59,43.65,70983.0,43.63,43.68,43.59,43.65,70983.0
2025-05-22 09:45:00,43.66,43.67,43.49,43.52,143846.0,43.66,43.67,43.49,43.52,143846.0
2025-05-22 09:50:00,43.52,43.54,43.36,43.47,108236.0,43.52,43.54,43.36,43.47,108236.0
2025-05-22 09:55:00,43.45,43.46,43.31,43.33,135386.0,43.45,43.46,43.31,43.33,135386.0
2025-05-22 10:00:00,43.34,43.46,43.32,43.4,125949.0,43.34,43.46,43.32,43.4,125949.0
2025-05-22 10:05:00,43.4,43.4,43.3,43.32,90951.0,43.4,43.4,43.3,43.32,90951.0
2025-05-22 10:10:00,43.32,43.45,43.31,43.38,151329.0,43.32,43.45,43.31,43.38,151329.0
2025-05-22 10:15:00,43.38,43.42,43.36,43.39,75358.0,43.38,43.42,43.36,43.39,75358.0
2025-05-22 10:20:00,43.39,43.39,43.3,43.3,103094.0,43.39,43.39,43.3,43.3,103094.0
2025-05-22 10:25:00,43.3,43.36,43.28,43.29,89963.0,43.3,43.36,43.28,43.29,89963.0
2025-05-22 10:30:00,43.29,43.29,43.22,43.25,96223.0,43.29,43.29,43.22,43.25,96223.0
2025-05-22 10:35:00,43.25,43.27,43.21,43.27,79355.0,43.25,43.27,43.21,43.27,79355.0
2025-05-22 10:40:00,43.27,43.36,43.26,43.33,107626.0,43.27,43.36,43.26,43.33,107626.0
2025-05-22 10:45:00,43.33,43.37,43.33,43.36,73758.0,43.33,43.37,43.33,43.36,73758.0
2025-05-22 10:50:00,43.36,43.41,43.35,43.41,53420.0,43.36,43.41,43.35,43.41,53420.0
2025-05-22 10:55:00,43.4,43.44,43.39,43.42,66651.0,43.4,43.44,43.39,43.42,66651.0
2025-05-22 11:00:00,43.43,43.49,43.42,43.46,136260.0,43.43,43.49,43.42,43.46,136260.0
2025-05-22 11:05:00,43.46,43.5,43.45,43.47,95626.0,43.46,43.5,43.45,43.47,95626.0
2025-05-22 11:10:00,43.47,43.47,43.42,43.44,63723.0,43.47,43.47,43.42,43.44,63723.0
2025-05-22 11:15:00,43.44,43.46,43.42,43.44,113855.0,43.44,43.46,43.42,43.44,113855.0
2025-05-22 11:20:00,43.44,43.47,43.42,43.46,61063.0,43.44,43.47,43.42,43.46,61063.0
2025-05-22 11:25:00,43.46,43.47,43.4,43.44,91285.0,43.46,43.47,43.4,43.44,91285.0
2025-05-22 11:30:00,43.44,43.46,43.4,43.45,99866.0,43.44,43.46,43.4,43.45,99866.0
2025-05-22 11:35:00,43.45,43.53,43.43,43.51,61824.0,43.45,43.53,43.43,43.51,61824.0
2025-05-22 11:40:00,43.51,43.52,43.45,43.46,123209.0,43.51,43.52,43.45,43.46,123209.0
2025-05-22 11:45:00,43.46,43.51,43.45,43.48,61584.0,43.46,43.51,43.45,43.48,61584.0
2025-05-22 11:50:00,43.48,43.53,43.48,43.51,66059.0,43.48,43.53,43.48,43.51,66059.0
2025-05-22 11:55:00,43.52,43.52,43.48,43.5,87205.0,43.52,43.52,43.48,43.5,87205.0
2025-05-22 12:00:00,43.5,43.52,43.47,43.5,51931.0,43.5,43.52,43.47,43.5,51931.0
2025-05-22 12:05:00,43.5,43.51,43.42,43.43,58099.0,43.5,43.51,43.42,43.43,58099.0
2025-05-22 12:10:00,43.43,43.46,43.42,43.45,42687.0,43.43,43.46,43.42,43.45,42687.0
2025-05-22 12:15:00,43.46,43.49,43.44,43.46,67726.0,43.46,43.49,43.44,43.46,67726.0
2025-05-22 12:20:00,43.46,43.46,43.42,43.42,34258.0,43.46,43.46,43.42,43.42,34258.0
2025-05-22 12:25:00,43.42,43.45,43.41,43.43,39006.0,43.42,43.45,43.41,43.43,39006.0
2025-05-22 12:30:00,43.43,43.44,43.4,43.43,54405.0,43.43,43.44,43.4,43.43,54405.0
2025-05-22 12:35:00,43.43,43.44,43.42,43.43,35785.0,43.43,43.44,43.42,43.43,35785.0
2025-05-22 12:40:00,43.43,43.44,43.41,43.42,46033.0,43.43,43.44,43.41,43.42,46033.0
2025-05-22 12:45:00,43.41,43.43,43.41,43.41,44895.0,43.41,43.43,43.41,43.41,44895.0
2025-05-22 12:50:00,43.41,43.43,43.41,43.42,34086.0,43.41,43.43,43.41,43.42,34086.0
2025-05-22 12:55:00,43.41,43.42,43.37,43.38,52549.0,43.41,43.42,43.37,43.38,52549.0
2025-05-22 13:00:00,43.38,43.39,43.32,43.33,44217.0,43.38,43.39,43.32,43.33,44217.0
2025-05-22 13:05:00,43.33,43.34,43.31,43.32,34428.0,43.33,43.34,43.31,43.32,34428.0
2025-05-22 13:10:00,43.31,43.35,43.3,43.34,43586.0,43.31,43.35,43.3,43.34,43586.0
2025-05-22 13:15:00,43.34,43.4,43.34,43.4,53465.0,43.34,43.4,43.34,43.4,53465.0
2025-05-22 13:20:00,43.4,43.45,43.38,43.44,84762.0,43.4,43.45,43.38,43.44,84762.0
2025-05-22 13:25:00,43.44,43.48,43.43,43.47,66505.0,43.44,43.48,43.43,43.47,66505.0
2025-05-22 13:30:00,43.48,43.5,43.46,43.5,86463.0,43.48,43.5,43.46,43.5,86463.0
2025-05-22 13:35:00,43.5,43.51,43.47,43.5,89980.0,43.5,43.51,43.47,43.5,89980.0
2025-05-22 13:40:00,43.5,43.51,43.46,43.48,56826.0,43.5,43.51,43.46,43.48,56826.0
2025-05-22 13:45:00,43.48,43.48,43.44,43.45,74840.0,43.48,43.48,43.44,43.45,74840.0
2025-05-22 13:50:00,43.45,43.46,43.44,43.46,51753.0,43.45,43.46,43.44,43.46,51753.0
2025-05-22 13:55:00,43.46,43.48,43.43,43.43,52869.0,43.46,43.48,43.43,43.43,52869.0
2025-05-22 14:00:00,43.44,43.45,43.42,43.43,58567.0,43.44,43.45,43.42,43.43,58567.0
2025-05-22 14:05:00,43.43,43.44,43.39,43.41,111844.0,43.43,43.44,43.39,43.41,111844.0
2025-05-22 14:10:00,43.41,43.47,43.4,43.46,76487.0,43.41,43.47,43.4,43.46,76487.0
2025-05-22 14:15:00,43.46,43.47,43.45,43.46,51735.0,43.46,43.47,43.45,43.46,51735.0
2025-05-22 14:20:00,43.46,43.47,43.43,43.44,75487.0,43.46,43.47,43.43,43.44,75487.0
2025-05-22 14:25:00,43.45,43.46,43.42,43.43,44231.0,43.45,43.46,43.42,43.43,44231.0
2025-05-22 14:30:00,43.43,43.44,43.41,43.41,64794.0,43.43,43.44,43.41,43.41,64794.0
2025-05-22 14:35:00,43.41,43.42,43.38,43.39,75915.0,43.41,43.42,43.38,43.39,75915.0
2025-05-22 14:40:00,43.39,43.39,43.36,43.37,51490.0,43.39,43.39,43.36,43.37,51490.0
2025-05-22 14:45:00,43.37,43.39,43.34,43.36,86898.0,43.37,43.39,43.34,43.36,86898.0
2025-05-22 14:50:00,43.36,43.36,43.33,43.34,74771.0,43.36,43.36,43.33,43.34,74771.0
2025-05-22 14:55:00,43.35,43.39,43.34,43.38,65752.0,43.35,43.39,43.34,43.38,65752.0
2025-05-22 15:00:00,43.38,43.38,43.34,43.34,63763.0,43.38,43.38,43.34,43.34,63763.0
2025-05-22 15:05:00,43.35,43.37,43.33,43.33,97539.0,43.35,43.37,43.33,43.33,97539.0
2025-05-22 15:10:00,43.34,43.36,43.31,43.34,81392.0,43.34,43.36,43.31,43.34,81392.0
2025-05-22 15:15:00,43.34,43.35,43.33,43.35,51437.0,43.34,43.35,43.33,43.35,51437.0
2025-05-22 15:20:00,43.34,43.35,43.28,43.29,212314.0,43.34,43.35,43.28,43.29,212314.0
2025-05-22 15:25:00,43.29,43.35,43.28,43.34,107751.0,43.29,43.35,43.28,43.34,107751.0
2025-05-22 15:30:00,43.34,43.34,43.23,43.25,147298.0,43.34,43.34,43.23,43.25,147298.0
2025-05-22 15:35:00,43.25,43.29,43.24,43.27,129577.0,43.25,43.29,43.24,43.27,129577.0
2025-05-22 15:40:00,43.27,43.29,43.25,43.26,135144.0,43.27,43.29,43.25,43.26,135144.0
2025-05-22 15:45:00,43.27,43.3,43.23,43.23,225877.0,43.27,43.3,43.23,43.23,225877.0
2025-05-22 15:50:00,43.24,43.24,43.16,43.16,536886.0,43.24,43.24,43.16,43.16,536886.0
2025-05-22 15:55:00,43.17,43.17,43.07,43.11,1714419.0,43.17,43.17,43.07,43.11,1714419.0
2025-05-23 09:30:00,43.47,43.48,43.04,43.05,432809.0,43.47,43.48,43.04,43.05,432809.0
2025-05-23 09:35:00,43.07,43.08,42.98,42.98,235610.0,43.07,43.08,42.98,42.98,235610.0
2025-05-23 09:40:00,42.98,43.0,42.89,42.9,158498.0,42.98,43.0,42.89,42.9,158498.0
2025-05-23 09:45:00,42.91,43.01,42.86,42.99,157670.0,42.91,43.01,42.86,42.99,157670.0
2025-05-23 09:50:00,42.99,43.07,42.98,43.01,89117.0,42.99,43.07,42.98,43.01,89117.0
2025-05-23 09:55:00,43.01,43.03,42.94,42.96,145305.0,43.01,43.03,42.94,42.96,145305.0
2025-05-23 10:00:00,42.97,43.05,42.92,43.04,169896.0,42.97,43.05,42.92,43.04,169896.0
2025-05-23 10:05:00,43.04,43.09,42.94,42.96,218655.0,43.04,43.09,42.94,42.96,218655.0
2025-05-23 10:10:00,42.97,43.06,42.93,43.04,325162.0,42.97,43.06,42.93,43.04,325162.0
2025-05-23 10:15:00,43.04,43.09,43.03,43.04,99971.0,43.04,43.09,43.03,43.04,99971.0
2025-05-23 10:20:00,43.06,43.07,43.02,43.05,59669.0,43.06,43.07,43.02,43.05,59669.0
2025-05-23 10:25:00,43.05,43.1,43.05,43.09,55516.0,43.05,43.1,43.05,43.09,55516.0
2025-05-23 10:30:00,43.09,43.14,43.07,43.13,49797.0,43.09,43.14,43.07,43.13,49797.0
2025-05-23 10:35:00,43.13,43.13,43.09,43.12,59533.0,43.13,43.13,43.09,43.12,59533.0
2025-05-23 10:40:00,43.12,43.12,43.02,43.02,95022.0,43.12,43.12,43.02,43.02,95022.0
2025-05-23 10:45:00,43.02,43.03,42.96,42.98,187776.0,43.02,43.03,42.96,42.98,187776.0
2025-05-23 10:50:00,42.98,42.99,42.93,42.98,93120.0,42.98,42.99,42.93,42.98,93120.0
2025-05-23 10:55:00,42.98,43.03,42.97,43.02,130377.0,42.98,43.03,42.97,43.02,130377.0
2025-05-23 11:00:00,43.03,43.03,42.95,42.96,75808.0,43.03,43.03,42.95,42.96,75808.0
2025-05-23 11:05:00,42.95,42.99,42.92,42.99,119164.0,42.95,42.99,42.92,42.99,119164.0
2025-05-23 11:10:00,42.98,43.06,42.97,43.04,190047.0,42.98,43.06,42.97,43.04,190047.0
2025-05-23 11:15:00,43.04,43.08,43.03,43.03,69438.0,43.04,43.08,43.03,43.03,69438.0
2025-05-23 11:20:00,43.04,43.08,43.03,43.05,104529.0,43.04,43.08,43.03,43.05,104529.0
2025-05-23 11:25:00,43.05,43.06,43.03,43.04,128018.0,43.05,43.06,43.03,43.04,128018.0
2025-05-23 11:30:00,43.04,43.09,43.03,43.08,94459.0,43.04,43.09,43.03,43.08,94459.0
2025-05-23 11:35:00,43.08,43.19,43.07,43.16,117666.0,43.08,43.19,43.07,43.16,117666.0
2025-05-23 11:40:00,43.16,43.17,43.12,43.14,69461.0,43.16,43.17,43.12,43.14,69461.0
2025-05-23 11:45:00,43.14,43.16,43.11,43.16,42346.0,43.14,43.16,43.11,43.16,42346.0
2025-05-23 11:50:00,43.16,43.17,43.12,43.14,86580.0,43.16,43.17,43.12,43.14,86580.0
2025-05-23 11:55:00,43.14,43.19,43.12,43.19,58318.0,43.14,43.19,43.12,43.19,58318.0
2025-05-23 12:00:00,43.19,43.2,43.14,43.16,52742.0,43.19,43.2,43.14,43.16,52742.0
2025-05-23 12:05:00,43.15,43.15,43.09,43.11,64912.0,43.15,43.15,43.09,43.11,64912.0
2025-05-23 12:10:00,43.11,43.14,43.1,43.13,21338.0,43.11,43.14,43.1,43.13,21338.0
2025-05-23 12:15:00,43.13,43.19,43.12,43.18,38576.0,43.13,43.19,43.12,43.18,38576.0
2025-05-23 12:20:00,43.18,43.22,43.16,43.22,61491.0,43.18,43.22,43.16,43.22,61491.0
2025-05-23 12:25:00,43.22,43.24,43.21,43.23,32877.0,43.22,43.24,43.21,43.23,32877.0
2025-05-23 12:30:00,43.23,43.23,43.18,43.21,54918.0,43.23,43.23,43.18,43.21,54918.0
2025-05-23 12:35:00,43.21,43.28,43.21,43.27,43117.0,43.21,43.28,43.21,43.27,43117.0
2025-05-23 12:40:00,43.28,43.3,43.27,43.27,41076.0,43.28,43.3,43.27,43.27,41076.0
2025-05-23 12:45:00,43.27,43.28,43.26,43.27,40154.0,43.27,43.28,43.26,43.27,40154.0
2025-05-23 12:50:00,43.27,43.32,43.26,43.32,45240.0,43.27,43.32,43.26,43.32,45240.0
2025-05-23 12:55:00,43.32,43.32,43.27,43.3,48315.0,43.32,43.32,43.27,43.3,48315.0
2025-05-23 13:00:00,43.3,43.34,43.29,43.34,29075.0,43.3,43.34,43.29,43.34,29075.0
2025-05-23 13:05:00,43.34,43.35,43.28,43.29,43387.0,43.34,43.35,43.28,43.29,43387.0
2025-05-23 13:10:00,43.29,43.34,43.28,43.33,43592.0,43.29,43.34,43.28,43.33,43592.0
2025-05-23 13:15:00,43.34,43.37,43.33,43.37,50438.0,43.34,43.37,43.33,43.37,50438.0
2025-05-23 13:20:00,43.37,43.39,43.35,43.39,42181.0,43.37,43.39,43.35,43.39,42181.0
2025-05-23 13:25:00,43.39,43.39,43.37,43.38,58701.0,43.39,43.39,43.37,43.38,58701.0
2025-05-23 13:30:00,43.38,43.39,43.37,43.38,54341.0,43.38,43.39,43.37,43.38,54341.0
2025-05-23 13:35:00,43.37,43.4,43.36,43.4,46408.0,43.37,43.4,43.36,43.4,46408.0
2025-05-23 13:40:00,43.4,43.4,43.36,43.39,41188.0,43.4,43.4,43.36,43.39,41188.0
2025-05-23 13:45:00,43.38,43.42,43.37,43.41,45585.0,43.38,43.42,43.37,43.41,45585.0
2025-05-23 13:50:00,43.42,43.44,43.4,43.4,55500.0,43.42,43.44,43.4,43.4,55500.0
2025-05-23 13:55:00,43.41,43.42,43.4,43.41,46983.0,43.41,43.42,43.4,43.41,46983.0
2025-05-23 14:00:00,43.4,43.44,43.4,43.42,44082.0,43.4,43.44,43.4,43.42,44082.0
2025-05-23 14:05:00,43.43,43.44,43.4,43.43,53322.0,43.43,43.44,43.4,43.43,53322.0
2025-05-23 14:10:00,43.42,43.43,43.4,43.41,41663.0,43.42,43.43,43.4,43.41,41663.0
2025-05-23 14:15:00,43.41,43.42,43.35,43.36,39151.0,43.41,43.42,43.35,43.36,39151.0
2025-05-23 14:20:00,43.36,43.36,43.33,43.35,74630.0,43.36,43.36,43.33,43.35,74630.0
2025-05-23 14:25:00,43.36,43.4,43.34,43.4,52041.0,43.36,43.4,43.34,43.4,52041.0
2025-05-23 14:30:00,43.4,43.41,43.39,43.41,38831.0,43.4,43.41,43.39,43.41,38831.0
2025-05-23 14:35:00,43.41,43.43,43.37,43.38,43538.0,43.41,43.43,43.37,43.38,43538.0
2025-05-23 14:40:00,43.39,43.4,43.37,43.4,42711.0,43.39,43.4,43.37,43.4,42711.0
2025-05-23 14:45:00,43.4,43.42,43.38,43.4,37692.0,43.4,43.42,43.38,43.4,37692.0
2025-05-23 14:50:00,43.41,43.43,43.39,43.41,60030.0,43.41,43.43,43.39,43.41,60030.0
2025-05-23 14:55:00,43.42,43.42,43.39,43.41,49867.0,43.42,43.42,43.39,43.41,49867.0
2025-05-23 15:00:00,43.41,43.41,43.37,43.39,68439.0,43.41,43.41,43.37,43.39,68439.0
2025-05-23 15:05:00,43.39,43.4,43.37,43.39,47820.0,43.39,43.4,43.37,43.39,47820.0
2025-05-23 15:10:00,43.4,43.42,43.39,43.41,62492.0,43.4,43.42,43.39,43.41,62492.0
2025-05-23 15:15:00,43.4,43.41,43.38,43.38,62659.0,43.4,43.41,43.38,43.38,62659.0
2025-05-23 15:20:00,43.39,43.39,43.37,43.39,61738.0,43.39,43.39,43.37,43.39,61738.0
2025-05-23 15:25:00,43.39,43.4,43.37,43.38,65039.0,43.39,43.4,43.37,43.38,65039.0
2025-05-23 15:30:00,43.38,43.39,43.36,43.39,60969.0,43.38,43.39,43.36,43.39,60969.0
2025-05-23 15:35:00,43.39,43.44,43.38,43.43,95740.0,43.39,43.44,43.38,43.43,95740.0
2025-05-23 15:40:00,43.43,43.44,43.41,43.41,112510.0,43.43,43.44,43.41,43.41,112510.0
2025-05-23 15:45:00,43.41,43.42,43.37,43.38,190789.0,43.41,43.42,43.37,43.38,190789.0
2025-05-23 15:50:00,43.38,43.39,43.29,43.3,245090.0,43.38,43.39,43.29,43.3,245090.0
2025-05-23 15:55:00,43.3,43.41,43.28,43.34,886435.0,43.3,43.41,43.28,43.34,886435.0
2025-05-27 09:30:00,43.28,43.36,43.25,43.26,533598.0,43.28,43.36,43.25,43.26,533598.0
2025-05-27 09:35:00,43.26,43.43,43.24,43.4,112439.0,43.26,43.43,43.24,43.4,112439.0
2025-05-27 09:40:00,43.4,43.54,43.38,43.52,112307.0,43.4,43.54,43.38,43.52,112307.0
2025-05-27 09:45:00,43.52,43.57,43.42,43.44,167031.0,43.52,43.57,43.42,43.44,167031.0
2025-05-27 09:50:00,43.44,43.45,43.38,43.41,123298.0,43.44,43.45,43.38,43.41,123298.0
2025-05-27 09:55:00,43.41,43.49,43.4,43.46,122953.0,43.41,43.49,43.4,43.46,122953.0
2025-05-27 10:00:00,43.46,43.48,43.39,43.4,105077.0,43.46,43.48,43.39,43.4,105077.0
2025-05-27 10:05:00,43.39,43.57,43.38,43.55,135183.0,43.39,43.57,43.38,43.55,135183.0
2025-05-27 10:10:00,43.55,43.55,43.41,43.41,72550.0,43.55,43.55,43.41,43.41,72550.0
2025-05-27 10:15:00,43.41,43.49,43.4,43.48,109365.0,43.41,43.49,43.4,43.48,109365.0
2025-05-27 10:20:00,43.48,43.54,43.47,43.52,99825.0,43.48,43.54,43.47,43.52,99825.0
2025-05-27 10:25:00,43.52,43.59,43.52,43.55,79818.0,43.52,43.59,43.52,43.55,79818.0
2025-05-27 10:30:00,43.56,43.62,43.53,43.61,98272.0,43.56,43.62,43.53,43.61,98272.0
2025-05-27 10:35:00,43.61,43.62,43.57,43.62,93875.0,43.61,43.62,43.57,43.62,93875.0
2025-05-27 10:40:00,43.62,43.65,43.61,43.65,65206.0,43.62,43.65,43.61,43.65,65206.0
2025-05-27 10:45:00,43.65,43.67,43.63,43.65,69395.0,43.65,43.67,43.63,43.65,69395.0
2025-05-27 10:50:00,43.65,43.66,43.62,43.64,67607.0,43.65,43.66,43.62,43.64,67607.0
2025-05-27 10:55:00,43.63,43.7,43.62,43.68,101034.0,43.63,43.7,43.62,43.68,101034.0
2025-05-27 11:00:00,43.68,43.68,43.62,43.64,72264.0,43.68,43.68,43.62,43.64,72264.0
2025-05-27 11:05:00,43.64,43.64,43.58,43.59,57558.0,43.64,43.64,43.58,43.59,57558.0
2025-05-27 11:10:00,43.59,43.65,43.58,43.62,105103.0,43.59,43.65,43.58,43.62,105103.0
2025-05-27 11:15:00,43.63,43.63,43.56,43.57,125566.0,43.63,43.63,43.56,43.57,125566.0
2025-05-27 11:20:00,43.58,43.59,43.54,43.57,83257.0,43.58,43.59,43.54,43.57,83257.0
2025-05-27 11:25:00,43.57,43.59,43.54,43.56,115473.0,43.57,43.59,43.54,43.56,115473.0
2025-05-27 11:30:00,43.56,43.59,43.55,43.57,152816.0,43.56,43.59,43.55,43.57,152816.0
2025-05-27 11:35:00,43.57,43.59,43.53,43.54,168917.0,43.57,43.59,43.53,43.54,168917.0
2025-05-27 11:40:00,43.54,43.59,43.53,43.58,124528.0,43.54,43.59,43.53,43.58,124528.0
2025-05-27 11:45:00,43.59,43.62,43.57,43.62,54620.0,43.59,43.62,43.57,43.62,54620.0
2025-05-27 11:50:00,43.61,43.62,43.58,43.62,83100.0,43.61,43.62,43.58,43.62,83100.0
2025-05-27 11:55:00,43.61,43.63,43.59,43.6,66039.0,43.61,43.63,43.59,43.6,66039.0
2025-05-27 12:00:00,43.59,43.65,43.58,43.65,81889.0,43.59,43.65,43.58,43.65,81889.0
2025-05-27 12:05:00,43.65,43.67,43.64,43.64,47940.0,43.65,43.67,43.64,43.64,47940.0
2025-05-27 12:10:00,43.64,43.65,43.59,43.59,83023.0,43.64,43.65,43.59,43.59,83023.0
2025-05-27 12:15:00,43.59,43.61,43.57,43.61,50882.0,43.59,43.61,43.57,43.61,50882.0
2025-05-27 12:20:00,43.61,43.62,43.58,43.59,68780.0,43.61,43.62,43.58,43.59,68780.0
2025-05-27 12:25:00,43.6,43.63,43.58,43.62,189930.0,43.6,43.63,43.58,43.62,189930.0
2025-05-27 12:30:00,43.62,43.66,43.61,43.65,55950.0,43.62,43.66,43.61,43.65,55950.0
2025-05-27 12:35:00,43.65,43.7,43.63,43.69,81807.0,43.65,43.7,43.63,43.69,81807.0
2025-05-27 12:40:00,43.69,43.7,43.66,43.66,58612.0,43.69,43.7,43.66,43.66,58612.0
2025-05-27 12:45:00,43.66,43.68,43.63,43.64,39607.0,43.66,43.68,43.63,43.64,39607.0
2025-05-27 12:50:00,43.64,43.65,43.62,43.65,46218.0,43.64,43.65,43.62,43.65,46218.0
2025-05-27 12:55:00,43.65,43.67,43.64,43.65,40799.0,43.65,43.67,43.64,43.65,40799.0
2025-05-27 13:00:00,43.65,43.65,43.62,43.63,78019.0,43.65,43.65,43.62,43.63,78019.0
2025-05-27 13:05:00,43.63,43.63,43.55,43.55,111960.0,43.63,43.63,43.55,43.55,111960.0
2025-05-27 13:10:00,43.55,43.56,43.49,43.49,84396.0,43.55,43.56,43.49,43.49,84396.0
2025-05-27 13:15:00,43.5,43.52,43.48,43.5,69581.0,43.5,43.52,43.48,43.5,69581.0
2025-05-27 13:20:00,43.5,43.51,43.46,43.48,123338.0,43.5,43.51,43.46,43.48,123338.0
2025-05-27 13:25:00,43.48,43.48,43.45,43.47,87240.0,43.48,43.48,43.45,43.47,87240.0
2025-05-27 13:30:00,43.47,43.47,43.43,43.45,45304.0,43.47,43.47,43.43,43.45,45304.0
2025-05-27 13:35:00,43.45,43.45,43.41,43.41,50849.0,43.45,43.45,43.41,43.41,50849.0
2025-05-27 13:40:00,43.41,43.43,43.38,43.43,102437.0,43.41,43.43,43.38,43.43,102437.0
2025-05-27 13:45:00,43.42,43.45,43.42,43.44,63142.0,43.42,43.45,43.42,43.44,63142.0
2025-05-27 13:50:00,43.45,43.46,43.44,43.46,51873.0,43.45,43.46,43.44,43.46,51873.0
2025-05-27 13:55:00,43.46,43.5,43.45,43.5,58573.0,43.46,43.5,43.45,43.5,58573.0
2025-05-27 14:00:00,43.5,43.51,43.48,43.5,72959.0,43.5,43.51,43.48,43.5,72959.0
2025-05-27 14:05:00,43.5,43.52,43.49,43.51,69980.0,43.5,43.52,43.49,43.51,69980.0
2025-05-27 14:10:00,43.51,43.56,43.5,43.56,86951.0,43.51,43.56,43.5,43.56,86951.0
2025-05-27 14:15:00,43.56,43.58,43.53,43.55,56487.0,43.56,43.58,43.53,43.55,56487.0
2025-05-27 14:20:00,43.55,43.57,43.54,43.55,53403.0,43.55,43.57,43.54,43.55,53403.0
2025-05-27 14:25:00,43.54,43.56,43.52,43.52,103749.0,43.54,43.56,43.52,43.52,103749.0
2025-05-27 14:30:00,43.52,43.54,43.52,43.54,79193.0,43.52,43.54,43.52,43.54,79193.0
2025-05-27 14:35:00,43.54,43.54,43.51,43.53,77218.0,43.54,43.54,43.51,43.53,77218.0
2025-05-27 14:40:00,43.53,43.54,43.51,43.54,51278.0,43.53,43.54,43.51,43.54,51278.0
2025-05-27 14:45:00,43.54,43.55,43.51,43.52,45265.0,43.54,43.55,43.51,43.52,45265.0
2025-05-27 14:50:00,43.52,43.52,43.49,43.5,51487.0,43.52,43.52,43.49,43.5,51487.0
2025-05-27 14:55:00,43.5,43.52,43.49,43.51,77324.0,43.5,43.52,43.49,43.51,77324.0
2025-05-27 15:00:00,43.51,43.55,43.5,43.55,97749.0,43.51,43.55,43.5,43.55,97749.0
2025-05-27 15:05:00,43.55,43.56,43.54,43.55,52654.0,43.55,43.56,43.54,43.55,52654.0
2025-05-27 15:10:00,43.55,43.56,43.52,43.54,70378.0,43.55,43.56,43.52,43.54,70378.0
2025-05-27 15:15:00,43.54,43.55,43.52,43.54,68444.0,43.54,43.55,43.52,43.54,68444.0
2025-05-27 15:20:00,43.54,43.55,43.51,43.52,114653.0,43.54,43.55,43.51,43.52,114653.0
2025-05-27 15:25:00,43.52,43.54,43.51,43.52,119336.0,43.52,43.54,43.51,43.52,119336.0
2025-05-27 15:30:00,43.52,43.54,43.5,43.52,102755.0,43.52,43.54,43.5,43.52,102755.0
2025-05-27 15:35:00,43.52,43.52,43.49,43.5,140023.0,43.52,43.52,43.49,43.5,140023.0
2025-05-27 15:40:00,43.51,43.51,43.45,43.46,134220.0,43.51,43.51,43.45,43.46,134220.0
2025-05-27 15:45:00,43.46,43.47,43.44,43.46,150359.0,43.46,43.47,43.44,43.46,150359.0
2025-05-27 15:50:00,43.46,43.47,43.4,43.43,321361.0,43.46,43.47,43.4,43.43,321361.0
2025-05-27 15:55:00,43.43,43.52,43.42,43.52,962062.0,43.43,43.52,43.42,43.52,962062.0
2025-05-28 09:30:00,43.45,43.53,43.38,43.39,282458.0,43.45,43.53,43.38,43.39,282458.0
2025-05-28 09:35:00,43.39,43.44,43.35,43.41,193484.0,43.39,43.44,43.35,43.41,193484.0
2025-05-28 09:40:00,43.4,43.51,43.39,43.5,114337.0,43.4,43.51,43.39,43.5,114337.0
2025-05-28 09:45:00,43.51,43.51,43.38,43.41,107147.0,43.51,43.51,43.38,43.41,107147.0
2025-05-28 09:50:00,43.41,43.42,43.33,43.36,82856.0,43.41,43.42,43.33,43.36,82856.0
2025-05-28 09:55:00,43.35,43.38,43.32,43.36,84728.0,43.35,43.38,43.32,43.36,84728.0
2025-05-28 10:00:00,43.37,43.38,43.2,43.25,107762.0,43.37,43.38,43.2,43.25,107762.0
2025-05-28 10:05:00,43.25,43.26,43.22,43.23,63151.0,43.25,43.26,43.22,43.23,63151.0
2025-05-28 10:10:00,43.23,43.24,43.17,43.18,116121.0,43.23,43.24,43.17,43.18,116121.0
2025-05-28 10:15:00,43.19,43.19,43.14,43.18,91171.0,43.19,43.19,43.14,43.18,91171.0
2025-05-28 10:20:00,43.18,43.39,43.17,43.26,617240.0,43.18,43.39,43.17,43.26,617240.0
2025-05-28 10:25:00,43.26,43.33,43.24,43.25,85204.0,43.26,43.33,43.24,43.25,85204.0
2025-05-28 10:30:00,43.25,43.32,43.18,43.31,261509.0,43.25,43.32,43.18,43.31,261509.0
2025-05-28 10:35:00,43.3,43.32,43.24,43.25,70711.0,43.3,43.32,43.24,43.25,70711.0
2025-05-28 10:40:00,43.25,43.37,43.24,43.35,315383.0,43.25,43.37,43.24,43.35,315383.0
2025-05-28 10:45:00,43.34,43.35,43.26,43.29,62255.0,43.34,43.35,43.26,43.29,62255.0
2025-05-28 10:50:00,43.29,43.32,43.26,43.32,49204.0,43.29,43.32,43.26,43.32,49204.0
2025-05-28 10:55:00,43.32,43.36,43.31,43.32,59370.0,43.32,43.36,43.31,43.32,59370.0
2025-05-28 11:00:00,43.33,43.35,43.3,43.34,65146.0,43.33,43.35,43.3,43.34,65146.0
2025-05-28 11:05:00,43.34,43.35,43.27,43.27,64323.0,43.34,43.35,43.27,43.27,64323.0
2025-05-28 11:10:00,43.27,43.28,43.23,43.23,37174.0,43.27,43.28,43.23,43.23,37174.0
2025-05-28 11:15:00,43.23,43.28,43.2,43.27,68202.0,43.23,43.28,43.2,43.27,68202.0
2025-05-28 11:20:00,43.28,43.28,43.22,43.24,63945.0,43.28,43.28,43.22,43.24,63945.0
2025-05-28 11:25:00,43.24,43.24,43.18,43.19,100691.0,43.24,43.24,43.18,43.19,100691.0
2025-05-28 11:30:00,43.19,43.19,43.13,43.13,153219.0,43.19,43.19,43.13,43.13,153219.0
2025-05-28 11:35:00,43.14,43.17,43.13,43.16,65649.0,43.14,43.17,43.13,43.16,65649.0
2025-05-28 11:40:00,43.16,43.18,43.09,43.11,86238.0,43.16,43.18,43.09,43.11,86238.0
2025-05-28 11:45:00,43.11,43.16,43.1,43.15,38987.0,43.11,43.16,43.1,43.15,38987.0
2025-05-28 11:50:00,43.15,43.18,43.15,43.16,46075.0,43.15,43.18,43.15,43.16,46075.0
2025-05-28 11:55:00,43.16,43.18,43.11,43.12,46140.0,43.16,43.18,43.11,43.12,46140.0
2025-05-28 12:00:00,43.13,43.13,43.07,43.07,56255.0,43.13,43.13,43.07,43.07,56255.0
2025-05-28 12:05:00,43.08,43.14,43.07,43.14,44211.0,43.08,43.14,43.07,43.14,44211.0
2025-05-28 12:10:00,43.14,43.14,43.1,43.11,34420.0,43.14,43.14,43.1,43.11,34420.0
2025-05-28 12:15:00,43.12,43.14,43.11,43.14,48595.0,43.12,43.14,43.11,43.14,48595.0
2025-05-28 12:20:00,43.14,43.17,43.14,43.16,49004.0,43.14,43.17,43.14,43.16,49004.0
2025-05-28 12:25:00,43.16,43.2,43.16,43.16,58248.0,43.16,43.2,43.16,43.16,58248.0
2025-05-28 12:30:00,43.16,43.18,43.15,43.17,29804.0,43.16,43.18,43.15,43.17,29804.0
2025-05-28 12:35:00,43.16,43.19,43.16,43.17,48127.0,43.16,43.19,43.16,43.17,48127.0
2025-05-28 12:40:00,43.17,43.22,43.15,43.22,75255.0,43.17,43.22,43.15,43.22,75255.0
2025-05-28 12:45:00,43.21,43.25,43.2,43.22,71243.0,43.21,43.25,43.2,43.22,71243.0
2025-05-28 12:50:00,43.23,43.25,43.22,43.25,24270.0,43.23,43.25,43.22,43.25,24270.0
2025-05-28 12:55:00,43.25,43.26,43.22,43.25,30143.0,43.25,43.26,43.22,43.25,30143.0
2025-05-28 13:00:00,43.26,43.27,43.24,43.24,31796.0,43.26,43.27,43.24,43.24,31796.0
2025-05-28 13:05:00,43.25,43.25,43.21,43.23,52109.0,43.25,43.25,43.21,43.23,52109.0
2025-05-28 13:10:00,43.23,43.25,43.22,43.24,49458.0,43.23,43.25,43.22,43.24,49458.0
2025-05-28 13:15:00,43.24,43.25,43.22,43.24,42187.0,43.24,43.25,43.22,43.24,42187.0
2025-05-28 13:20:00,43.23,43.24,43.21,43.22,40690.0,43.23,43.24,43.21,43.22,40690.0
2025-05-28 13:25:00,43.22,43.25,43.21,43.25,46382.0,43.22,43.25,43.21,43.25,46382.0
2025-05-28 13:30:00,43.24,43.25,43.21,43.22,28856.0,43.24,43.25,43.21,43.22,28856.0
2025-05-28 13:35:00,43.21,43.21,43.19,43.2,50756.0,43.21,43.21,43.19,43.2,50756.0
2025-05-28 13:40:00,43.2,43.21,43.19,43.19,44892.0,43.2,43.21,43.19,43.19,44892.0
2025-05-28 13:45:00,43.2,43.21,43.19,43.21,29481.0,43.2,43.21,43.19,43.21,29481.0
2025-05-28 13:50:00,43.2,43.2,43.18,43.2,37378.0,43.2,43.2,43.18,43.2,37378.0
2025-05-28 13:55:00,43.19,43.21,43.11,43.12,70381.0,43.19,43.21,43.11,43.12,70381.0
2025-05-28 14:00:00,43.11,43.15,43.1,43.15,113026.0,43.11,43.15,43.1,43.15,113026.0
2025-05-28 14:05:00,43.15,43.15,43.11,43.11,63837.0,43.15,43.15,43.11,43.11,63837.0
2025-05-28 14:10:00,43.12,43.14,43.11,43.13,58879.0,43.12,43.14,43.11,43.13,58879.0
2025-05-28 14:15:00,43.13,43.14,43.12,43.13,48638.0,43.13,43.14,43.12,43.13,48638.0
2025-05-28 14:20:00,43.13,43.13,43.09,43.11,106397.0,43.13,43.13,43.09,43.11,106397.0
2025-05-28 14:25:00,43.11,43.14,43.1,43.14,104633.0,43.11,43.14,43.1,43.14,104633.0
2025-05-28 14:30:00,43.14,43.18,43.13,43.16,61948.0,43.14,43.18,43.13,43.16,61948.0
2025-05-28 14:35:00,43.16,43.17,43.14,43.16,70828.0,43.16,43.17,43.14,43.16,70828.0
2025-05-28 14:40:00,43.16,43.17,43.15,43.16,50195.0,43.16,43.17,43.15,43.16,50195.0
2025-05-28 14:45:00,43.16,43.16,43.14,43.14,43839.0,43.16,43.16,43.14,43.14,43839.0
2025-05-28 14:50:00,43.15,43.15,43.06,43.13,112054.0,43.15,43.15,43.06,43.13,112054.0
2025-05-28 14:55:00,43.13,43.17,43.11,43.16,58920.0,43.13,43.17,43.11,43.16,58920.0
2025-05-28 15:00:00,43.16,43.17,43.14,43.16,57546.0,43.16,43.17,43.14,43.16,57546.0
2025-05-28 15:05:00,43.16,43.2,43.15,43.19,55677.0,43.16,43.2,43.15,43.19,55677.0
2025-05-28 15:10:00,43.19,43.19,43.13,43.14,67299.0,43.19,43.19,43.13,43.14,67299.0
2025-05-28 15:15:00,43.14,43.21,43.13,43.2,75155.0,43.14,43.21,43.13,43.2,75155.0
2025-05-28 15:20:00,43.2,43.21,43.18,43.21,86451.0,43.2,43.21,43.18,43.21,86451.0
2025-05-28 15:25:00,43.21,43.22,43.2,43.21,57331.0,43.21,43.22,43.2,43.21,57331.0
2025-05-28 15:30:00,43.21,43.21,43.15,43.16,88725.0,43.21,43.21,43.15,43.16,88725.0
2025-05-28 15:35:00,43.16,43.19,43.15,43.19,109055.0,43.16,43.19,43.15,43.19,109055.0
2025-05-28 15:40:00,43.19,43.19,43.15,43.18,153754.0,43.19,43.19,43.15,43.18,153754.0
2025-05-28 15:45:00,43.18,43.18,43.13,43.14,155895.0,43.18,43.18,43.13,43.14,155895.0
2025-05-28 15:50:00,43.14,43.14,43.07,43.12,325815.0,43.14,43.14,43.07,43.12,325815.0
2025-05-28 15:55:00,43.12,43.17,43.1,43.14,912362.0,43.12,43.17,43.1,43.14,912362.0
2025-05-29 09:30:00,43.15,43.21,43.02,43.04,370703.0,43.15,43.21,43.02,43.04,370703.0
2025-05-29 09:35:00,43.04,43.14,43.01,43.13,197472.0,43.04,43.14,43.01,43.13,197472.0
2025-05-29 09:40:00,43.13,43.14,43.04,43.08,198851.0,43.13,43.14,43.04,43.08,198851.0
2025-05-29 09:45:00,43.08,43.25,43.07,43.23,138041.0,43.08,43.25,43.07,43.23,138041.0
2025-05-29 09:50:00,43.22,43.29,43.19,43.29,122312.0,43.22,43.29,43.19,43.29,122312.0
2025-05-29 09:55:00,43.29,43.29,43.18,43.2,83515.0,43.29,43.29,43.18,43.2,83515.0
2025-05-29 10:00:00,43.19,43.28,43.18,43.26,74178.0,43.19,43.28,43.18,43.26,74178.0
2025-05-29 10:05:00,43.26,43.35,43.24,43.33,92556.0,43.26,43.35,43.24,43.33,92556.0
2025-05-29 10:10:00,43.33,43.39,43.32,43.34,90181.0,43.33,43.39,43.32,43.34,90181.0
2025-05-29 10:15:00,43.34,43.36,43.26,43.28,92940.0,43.34,43.36,43.26,43.28,92940.0
2025-05-29 10:20:00,43.27,43.37,43.27,43.36,77404.0,43.27,43.37,43.27,43.36,77404.0
2025-05-29 10:25:00,43.36,43.37,43.29,43.31,55864.0,43.36,43.37,43.29,43.31,55864.0
2025-05-29 10:30:00,43.31,43.31,43.23,43.23,50096.0,43.31,43.31,43.23,43.23,50096.0
2025-05-29 10:35:00,43.23,43.3,43.23,43.27,62384.0,43.23,43.3,43.23,43.27,62384.0
2025-05-29 10:40:00,43.26,43.28,43.23,43.25,62130.0,43.26,43.28,43.23,43.25,62130.0
2025-05-29 10:45:00,43.25,43.27,43.22,43.23,54407.0,43.25,43.27,43.22,43.23,54407.0
2025-05-29 10:50:00,43.23,43.25,43.21,43.23,80159.0,43.23,43.25,43.21,43.23,80159.0
2025-05-29 10:55:00,43.23,43.27,43.23,43.25,65752.0,43.23,43.27,43.23,43.25,65752.0
2025-05-29 11:00:00,43.25,43.26,43.2,43.2,74022.0,43.25,43.26,43.2,43.2,74022.0
2025-05-29 11:05:00,43.21,43.25,43.2,43.23,41797.0,43.21,43.25,43.2,43.23,41797.0
2025-05-29 11:10:00,43.23,43.25,43.17,43.19,60874.0,43.23,43.25,43.17,43.19,60874.0
2025-05-29 11:15:00,43.19,43.2,43.15,43.16,68527.0,43.19,43.2,43.15,43.16,68527.0
2025-05-29 11:20:00,43.16,43.21,43.15,43.21,52176.0,43.16,43.21,43.15,43.21,52176.0
2025-05-29 11:25:00,43.21,43.24,43.19,43.23,73526.0,43.21,43.24,43.19,43.23,73526.0
2025-05-29 11:30:00,43.23,43.23,43.16,43.19,69197.0,43.23,43.23,43.16,43.19,69197.0
2025-05-29 11:35:00,43.19,43.2,43.14,43.14,72030.0,43.19,43.2,43.14,43.14,72030.0
2025-05-29 11:40:00,43.15,43.15,43.1,43.11,36373.0,43.15,43.15,43.1,43.11,36373.0
2025-05-29 11:45:00,43.11,43.12,43.08,43.09,40013.0,43.11,43.12,43.08,43.09,40013.0
2025-05-29 11:50:00,43.09,43.13,43.05,43.05,101802.0,43.09,43.13,43.05,43.05,101802.0
2025-05-29 11:55:00,43.05,43.06,42.97,43.04,143113.0,43.05,43.06,42.97,43.04,143113.0
2025-05-29 12:00:00,43.04,43.08,42.99,43.07,57656.0,43.04,43.08,42.99,43.07,57656.0
2025-05-29 12:05:00,43.08,43.08,43.06,43.07,41493.0,43.08,43.08,43.06,43.07,41493.0
2025-05-29 12:10:00,43.07,43.11,43.04,43.09,46164.0,43.07,43.11,43.04,43.09,46164.0
2025-05-29 12:15:00,43.09,43.13,43.09,43.12,38891.0,43.09,43.13,43.09,43.12,38891.0
2025-05-29 12:20:00,43.12,43.12,43.09,43.11,47716.0,43.12,43.12,43.09,43.11,47716.0
2025-05-29 12:25:00,43.11,43.11,43.08,43.09,53865.0,43.11,43.11,43.08,43.09,53865.0
2025-05-29 12:30:00,43.09,43.12,43.09,43.12,42183.0,43.09,43.12,43.09,43.12,42183.0
2025-05-29 12:35:00,43.12,43.13,43.1,43.13,50313.0,43.12,43.13,43.1,43.13,50313.0
2025-05-29 12:40:00,43.13,43.13,43.11,43.12,69771.0,43.13,43.13,43.11,43.12,69771.0
2025-05-29 12:45:00,43.12,43.12,43.1,43.11,56274.0,43.12,43.12,43.1,43.11,56274.0
2025-05-29 12:50:00,43.11,43.17,43.1,43.16,50814.0,43.11,43.17,43.1,43.16,50814.0
2025-05-29 12:55:00,43.16,43.19,43.16,43.16,56367.0,43.16,43.19,43.16,43.16,56367.0
2025-05-29 13:00:00,43.16,43.2,43.16,43.18,53174.0,43.16,43.2,43.16,43.18,53174.0
2025-05-29 13:05:00,43.18,43.18,43.14,43.16,48343.0,43.18,43.18,43.14,43.16,48343.0
2025-05-29 13:10:00,43.16,43.21,43.15,43.2,55617.0,43.16,43.21,43.15,43.2,55617.0
2025-05-29 13:15:00,43.2,43.21,43.19,43.19,47399.0,43.2,43.21,43.19,43.19,47399.0
2025-05-29 13:20:00,43.2,43.25,43.19,43.25,44053.0,43.2,43.25,43.19,43.25,44053.0
2025-05-29 13:25:00,43.24,43.25,43.23,43.23,47414.0,43.24,43.25,43.23,43.23,47414.0
2025-05-29 13:30:00,43.23,43.24,43.2,43.21,57875.0,43.23,43.24,43.2,43.21,57875.0
2025-05-29 13:35:00,43.22,43.24,43.21,43.22,49391.0,43.22,43.24,43.21,43.22,49391.0
2025-05-29 13:40:00,43.22,43.24,43.21,43.23,62258.0,43.22,43.24,43.21,43.23,62258.0
2025-05-29 13:45:00,43.23,43.27,43.22,43.26,80309.0,43.23,43.27,43.22,43.26,80309.0
2025-05-29 13:50:00,43.27,43.28,43.26,43.26,32718.0,43.27,43.28,43.26,43.26,32718.0
2025-05-29 13:55:00,43.27,43.27,43.25,43.25,63922.0,43.27,43.27,43.25,43.25,63922.0
2025-05-29 14:00:00,43.26,43.26,43.18,43.18,71188.0,43.26,43.26,43.18,43.18,71188.0
2025-05-29 14:05:00,43.19,43.19,43.14,43.15,77072.0,43.19,43.19,43.14,43.15,77072.0
2025-05-29 14:10:00,43.15,43.17,43.14,43.15,46042.0,43.15,43.17,43.14,43.15,46042.0
2025-05-29 14:15:00,43.15,43.16,43.11,43.13,62857.0,43.15,43.16,43.11,43.13,62857.0
2025-05-29 14:20:00,43.13,43.16,43.11,43.16,95185.0,43.13,43.16,43.11,43.16,95185.0
2025-05-29 14:25:00,43.16,43.18,43.14,43.14,60543.0,43.16,43.18,43.14,43.14,60543.0
2025-05-29 14:30:00,43.15,43.19,43.13,43.18,68962.0,43.15,43.19,43.13,43.18,68962.0
2025-05-29 14:35:00,43.18,43.19,43.17,43.18,33335.0,43.18,43.19,43.17,43.18,33335.0
2025-05-29 14:40:00,43.18,43.2,43.17,43.2,50959.0,43.18,43.2,43.17,43.2,50959.0
2025-05-29 14:45:00,43.2,43.23,43.19,43.22,61760.0,43.2,43.23,43.19,43.22,61760.0
2025-05-29 14:50:00,43.23,43.23,43.2,43.21,39167.0,43.23,43.23,43.2,43.21,39167.0
2025-05-29 14:55:00,43.21,43.21,43.16,43.19,81682.0,43.21,43.21,43.16,43.19,81682.0
2025-05-29 15:00:00,43.19,43.24,43.18,43.23,34801.0,43.19,43.24,43.18,43.23,34801.0
2025-05-29 15:05:00,43.23,43.24,43.2,43.21,51534.0,43.23,43.24,43.2,43.21,51534.0
2025-05-29 15:10:00,43.21,43.23,43.2,43.22,40904.0,43.21,43.23,43.2,43.22,40904.0
2025-05-29 15:15:00,43.22,43.26,43.21,43.26,79957.0,43.22,43.26,43.21,43.26,79957.0
2025-05-29 15:20:00,43.27,43.27,43.24,43.25,58304.0,43.27,43.27,43.24,43.25,58304.0
2025-05-29 15:25:00,43.25,43.26,43.21,43.22,52942.0,43.25,43.26,43.21,43.22,52942.0
2025-05-29 15:30:00,43.23,43.25,43.22,43.25,66340.0,43.23,43.25,43.22,43.25,66340.0
2025-05-29 15:35:00,43.25,43.26,43.23,43.23,112004.0,43.25,43.26,43.23,43.23,112004.0
2025-05-29 15:40:00,43.23,43.26,43.23,43.25,84664.0,43.23,43.26,43.23,43.25,84664.0
2025-05-29 15:45:00,43.25,43.31,43.24,43.27,160758.0,43.25,43.31,43.24,43.27,160758.0
2025-05-29 15:50:00,43.28,43.29,43.19,43.22,220297.0,43.28,43.29,43.19,43.22,220297.0
2025-05-29 15:55:00,43.22,43.33,43.21,43.33,661530.0,43.22,43.33,43.21,43.33,661530.0
2025-05-30 09:30:00,43.37,43.53,43.29,43.52,399805.0,43.37,43.53,43.29,43.52,399805.0
2025-05-30 09:35:00,43.53,43.58,43.5,43.54,93698.0,43.53,43.58,43.5,43.54,93698.0
2025-05-30 09:40:00,43.54,43.67,43.51,43.64,142420.0,43.54,43.67,43.51,43.64,142420.0
2025-05-30 09:45:00,43.64,43.7,43.54,43.56,162504.0,43.64,43.7,43.54,43.56,162504.0
2025-05-30 09:50:00,43.55,43.66,43.55,43.63,113519.0,43.55,43.66,43.55,43.63,113519.0
2025-05-30 09:55:00,43.64,43.7,43.61,43.62,117091.0,43.64,43.7,43.61,43.62,117091.0
2025-05-30 10:00:00,43.63,43.75,43.62,43.73,149406.0,43.63,43.75,43.62,43.73,149406.0
2025-05-30 10:05:00,43.73,43.74,43.67,43.7,97497.0,43.73,43.74,43.67,43.7,97497.0
2025-05-30 10:10:00,43.7,43.72,43.67,43.71,73652.0,43.7,43.72,43.67,43.71,73652.0
2025-05-30 10:15:00,43.71,43.76,43.68,43.75,116301.0,43.71,43.76,43.68,43.75,116301.0
2025-05-30 10:20:00,43.76,43.78,43.73,43.77,84494.0,43.76,43.78,43.73,43.77,84494.0
2025-05-30 10:25:00,43.77,43.77,43.68,43.71,100956.0,43.77,43.77,43.68,43.71,100956.0
2025-05-30 10:30:00,43.71,43.76,43.69,43.76,75047.0,43.71,43.76,43.69,43.76,75047.0
2025-05-30 10:35:00,43.75,43.77,43.71,43.72,73662.0,43.75,43.77,43.71,43.72,73662.0
2025-05-30 10:40:00,43.72,43.74,43.7,43.72,65319.0,43.72,43.74,43.7,43.72,65319.0
2025-05-30 10:45:00,43.71,43.74,43.68,43.73,111291.0,43.71,43.74,43.68,43.73,111291.0
2025-05-30 10:50:00,43.73,43.76,43.71,43.76,63174.0,43.73,43.76,43.71,43.76,63174.0
2025-05-30 10:55:00,43.75,43.78,43.7,43.73,78244.0,43.75,43.78,43.7,43.73,78244.0
2025-05-30 11:00:00,43.73,43.77,43.71,43.73,58892.0,43.73,43.77,43.71,43.73,58892.0
2025-05-30 11:05:00,43.73,43.77,43.72,43.76,76645.0,43.73,43.77,43.72,43.76,76645.0
2025-05-30 11:10:00,43.76,43.83,43.75,43.8,113818.0,43.76,43.83,43.75,43.8,113818.0
2025-05-30 11:15:00,43.8,43.81,43.75,43.77,64034.0,43.8,43.81,43.75,43.77,64034.0
2025-05-30 11:20:00,43.77,43.78,43.74,43.78,99983.0,43.77,43.78,43.74,43.78,99983.0
2025-05-30 11:25:00,43.77,43.79,43.76,43.77,90284.0,43.77,43.79,43.76,43.77,90284.0
2025-05-30 11:30:00,43.77,43.81,43.76,43.77,112336.0,43.77,43.81,43.76,43.77,112336.0
2025-05-30 11:35:00,43.78,43.82,43.76,43.8,67548.0,43.78,43.82,43.76,43.8,67548.0
2025-05-30 11:40:00,43.8,43.83,43.78,43.79,131208.0,43.8,43.83,43.78,43.79,131208.0
2025-05-30 11:45:00,43.79,43.88,43.78,43.87,213787.0,43.79,43.88,43.78,43.87,213787.0
2025-05-30 11:50:00,43.88,43.9,43.87,43.89,132049.0,43.88,43.9,43.87,43.89,132049.0
2025-05-30 11:55:00,43.89,43.93,43.88,43.9,172597.0,43.89,43.93,43.88,43.9,172597.0
2025-05-30 12:00:00,43.9,43.9,43.86,43.89,80866.0,43.9,43.9,43.86,43.89,80866.0
2025-05-30 12:05:00,43.89,43.91,43.88,43.91,89980.0,43.89,43.91,43.88,43.91,89980.0
2025-05-30 12:10:00,43.91,43.93,43.89,43.9,61434.0,43.91,43.93,43.89,43.9,61434.0
2025-05-30 12:15:00,43.9,43.9,43.83,43.86,61279.0,43.9,43.9,43.83,43.86,61279.0
2025-05-30 12:20:00,43.86,43.91,43.84,43.91,99553.0,43.86,43.91,43.84,43.91,99553.0
2025-05-30 12:25:00,43.91,43.91,43.83,43.89,89253.0,43.91,43.91,43.83,43.89,89253.0
2025-05-30 12:30:00,43.89,44.02,43.86,44.02,243190.0,43.89,44.02,43.86,44.02,243190.0
2025-05-30 12:35:00,44.02,44.04,43.99,44.01,175364.0,44.02,44.04,43.99,44.01,175364.0
2025-05-30 12:40:00,44.02,44.04,43.97,43.98,182067.0,44.02,44.04,43.97,43.98,182067.0
2025-05-30 12:45:00,43.98,43.98,43.9,43.91,103576.0,43.98,43.98,43.9,43.91,103576.0
2025-05-30 12:50:00,43.91,43.99,43.91,43.98,108402.0,43.91,43.99,43.91,43.98,108402.0
2025-05-30 12:55:00,43.99,44.02,43.97,44.01,119126.0,43.99,44.02,43.97,44.01,119126.0
2025-05-30 13:00:00,44.01,44.03,43.99,44.01,90113.0,44.01,44.03,43.99,44.01,90113.0
2025-05-30 13:05:00,44.01,44.01,43.97,43.98,79471.0,44.01,44.01,43.97,43.98,79471.0
2025-05-30 13:10:00,43.98,43.99,43.95,43.98,49066.0,43.98,43.99,43.95,43.98,49066.0
2025-05-30 13:15:00,43.98,44.05,43.97,44.05,71180.0,43.98,44.05,43.97,44.05,71180.0
2025-05-30 13:20:00,44.05,44.05,44.0,44.01,67477.0,44.05,44.05,44.0,44.01,67477.0
2025-05-30 13:25:00,44.01,44.04,43.98,44.02,151348.0,44.01,44.04,43.98,44.02,151348.0
2025-05-30 13:30:00,44.02,44.06,44.01,44.04,79904.0,44.02,44.06,44.01,44.04,79904.0
2025-05-30 13:35:00,44.04,44.05,43.99,44.02,51472.0,44.04,44.05,43.99,44.02,51472.0
2025-05-30 13:40:00,44.02,44.03,43.99,44.01,146227.0,44.02,44.03,43.99,44.01,146227.0
2025-05-30 13:45:00,44.0,44.03,43.97,44.02,100414.0,44.0,44.03,43.97,44.02,100414.0
2025-05-30 13:50:00,44.02,44.04,44.02,44.03,51691.0,44.02,44.04,44.02,44.03,51691.0
2025-05-30 13:55:00,44.04,44.04,44.0,44.01,69766.0,44.04,44.04,44.0,44.01,69766.0
2025-05-30 14:00:00,44.01,44.03,43.96,43.97,235874.0,44.01,44.03,43.96,43.97,235874.0
2025-05-30 14:05:00,43.97,43.98,43.94,43.96,77678.0,43.97,43.98,43.94,43.96,77678.0
2025-05-30 14:10:00,43.96,43.98,43.93,43.95,81858.0,43.96,43.98,43.93,43.95,81858.0
2025-05-30 14:15:00,43.94,43.97,43.91,43.96,114939.0,43.94,43.97,43.91,43.96,114939.0
2025-05-30 14:20:00,43.96,43.96,43.89,43.91,106203.0,43.96,43.96,43.89,43.91,106203.0
2025-05-30 14:25:00,43.9,43.92,43.88,43.89,48057.0,43.9,43.92,43.88,43.89,48057.0
2025-05-30 14:30:00,43.89,43.95,43.88,43.92,135058.0,43.89,43.95,43.88,43.92,135058.0
2025-05-30 14:35:00,43.92,43.94,43.89,43.89,91467.0,43.92,43.94,43.89,43.89,91467.0
2025-05-30 14:40:00,43.9,43.91,43.86,43.87,83809.0,43.9,43.91,43.86,43.87,83809.0
2025-05-30 14:45:00,43.87,43.91,43.87,43.91,59282.0,43.87,43.91,43.87,43.91,59282.0
2025-05-30 14:50:00,43.91,43.92,43.89,43.9,69303.0,43.91,43.92,43.89,43.9,69303.0
2025-05-30 14:55:00,43.9,43.93,43.89,43.93,79790.0,43.9,43.93,43.89,43.93,79790.0
2025-05-30 15:00:00,43.93,43.97,43.93,43.97,157186.0,43.93,43.97,43.93,43.97,157186.0
2025-05-30 15:05:00,43.97,43.99,43.94,43.97,149957.0,43.97,43.99,43.94,43.97,149957.0
2025-05-30 15:10:00,43.97,43.97,43.93,43.96,93560.0,43.97,43.97,43.93,43.96,93560.0
2025-05-30 15:15:00,43.96,44.02,43.95,44.01,138021.0,43.96,44.02,43.95,44.01,138021.0
2025-05-30 15:20:00,44.01,44.01,43.98,43.99,86391.0,44.01,44.01,43.98,43.99,86391.0
2025-05-30 15:25:00,43.99,44.04,43.98,44.01,159247.0,43.99,44.04,43.98,44.01,159247.0
2025-05-30 15:30:00,44.01,44.03,43.97,44.02,150825.0,44.01,44.03,43.97,44.02,150825.0
2025-05-30 15:35:00,44.02,44.03,43.98,44.0,217929.0,44.02,44.03,43.98,44.0,217929.0
2025-05-30 15:40:00,43.99,43.99,43.91,43.93,273688.0,43.99,43.99,43.91,43.93,273688.0
2025-05-30 15:45:00,43.93,43.93,43.88,43.91,334174.0,43.93,43.93,43.88,43.91,334174.0
2025-05-30 15:50:00,43.9,44.0,43.9,43.95,596486.0,43.9,44.0,43.9,43.95,596486.0
2025-05-30 15:55:00,43.95,44.01,43.9,43.93,2073087.0,43.95,44.01,43.9,43.93,2073087.0
2025-06-02 09:30:00,43.8,43.9,43.37,43.4,580846.0,43.8,43.9,43.37,43.4,580846.0
2025-06-02 09:35:00,43.4,43.57,43.35,43.55,192255.0,43.4,43.57,43.35,43.55,192255.0
2025-06-02 09:40:00,43.54,43.64,43.53,43.63,122724.0,43.54,43.64,43.53,43.63,122724.0
2025-06-02 09:45:00,43.63,43.66,43.58,43.61,139553.0,43.63,43.66,43.58,43.61,139553.0
2025-06-02 09:50:00,43.6,43.61,43.48,43.51,117795.0,43.6,43.61,43.48,43.51,117795.0
2025-06-02 09:55:00,43.5,43.51,43.4,43.43,159261.0,43.5,43.51,43.4,43.43,159261.0
2025-06-02 10:00:00,43.42,43.49,43.38,43.48,145861.0,43.42,43.49,43.38,43.48,145861.0
2025-06-02 10:05:00,43.49,43.65,43.49,43.63,90598.0,43.49,43.65,43.49,43.63,90598.0
2025-06-02 10:10:00,43.63,43.66,43.59,43.63,107566.0,43.63,43.66,43.59,43.63,107566.0
2025-06-02 10:15:00,43.63,43.71,43.61,43.7,100757.0,43.63,43.71,43.61,43.7,100757.0
2025-06-02 10:20:00,43.7,43.72,43.62,43.63,68749.0,43.7,43.72,43.62,43.63,68749.0
2025-06-02 10:25:00,43.63,43.71,43.62,43.71,64250.0,43.63,43.71,43.62,43.71,64250.0
2025-06-02 10:30:00,43.71,43.82,43.71,43.8,74045.0,43.71,43.82,43.71,43.8,74045.0
2025-06-02 10:35:00,43.81,43.82,43.74,43.78,89330.0,43.81,43.82,43.74,43.78,89330.0
2025-06-02 10:40:00,43.79,43.83,43.77,43.78,61879.0,43.79,43.83,43.77,43.78,61879.0
2025-06-02 10:45:00,43.77,43.82,43.77,43.8,121822.0,43.77,43.82,43.77,43.8,121822.0
2025-06-02 10:50:00,43.8,43.91,43.8,43.91,82976.0,43.8,43.91,43.8,43.91,82976.0
2025-06-02 10:55:00,43.91,43.91,43.85,43.87,116089.0,43.91,43.91,43.85,43.87,116089.0
2025-06-02 11:00:00,43.87,43.88,43.82,43.86,78425.0,43.87,43.88,43.82,43.86,78425.0
2025-06-02 11:05:00,43.86,43.9,43.85,43.9,88489.0,43.86,43.9,43.85,43.9,88489.0
2025-06-02 11:10:00,43.9,43.91,43.87,43.88,56051.0,43.9,43.91,43.87,43.88,56051.0
2025-06-02 11:15:00,43.88,43.88,43.84,43.87,81231.0,43.88,43.88,43.84,43.87,81231.0
2025-06-02 11:20:00,43.87,43.88,43.85,43.86,100889.0,43.87,43.88,43.85,43.86,100889.0
2025-06-02 11:25:00,43.86,43.86,43.8,43.83,82716.0,43.86,43.86,43.8,43.83,82716.0
2025-06-02 11:30:00,43.83,43.85,43.8,43.83,110171.0,43.83,43.85,43.8,43.83,110171.0
2025-06-02 11:35:00,43.83,43.86,43.82,43.84,83367.0,43.83,43.86,43.82,43.84,83367.0
2025-06-02 11:40:00,43.84,43.86,43.83,43.84,80183.0,43.84,43.86,43.83,43.84,80183.0
2025-06-02 11:45:00,43.85,43.9,43.84,43.86,108777.0,43.85,43.9,43.84,43.86,108777.0
2025-06-02 11:50:00,43.86,43.89,43.85,43.89,85472.0,43.86,43.89,43.85,43.89,85472.0
2025-06-02 11:55:00,43.89,43.91,43.87,43.91,93279.0,43.89,43.91,43.87,43.91,93279.0
2025-06-02 12:00:00,43.91,43.93,43.89,43.91,100971.0,43.91,43.93,43.89,43.91,100971.0
2025-06-02 12:05:00,43.91,43.93,43.9,43.92,61987.0,43.91,43.93,43.9,43.92,61987.0
2025-06-02 12:10:00,43.91,43.92,43.89,43.89,47500.0,43.91,43.92,43.89,43.89,47500.0
2025-06-02 12:15:00,43.89,43.9,43.86,43.89,65552.0,43.89,43.9,43.86,43.89,65552.0
2025-06-02 12:20:00,43.89,43.91,43.88,43.9,47138.0,43.89,43.91,43.88,43.9,47138.0
2025-06-02 12:25:00,43.9,43.91,43.87,43.9,81678.0,43.9,43.91,43.87,43.9,81678.0
2025-06-02 12:30:00,43.9,43.91,43.87,43.91,45019.0,43.9,43.91,43.87,43.91,45019.0
2025-06-02 12:35:00,43.91,43.93,43.9,43.93,36855.0,43.91,43.93,43.9,43.93,36855.0
2025-06-02 12:40:00,43.92,43.94,43.91,43.94,57451.0,43.92,43.94,43.91,43.94,57451.0
2025-06-02 12:45:00,43.94,43.94,43.91,43.91,68111.0,43.94,43.94,43.91,43.91,68111.0
2025-06-02 12:50:00,43.91,43.95,43.91,43.95,95729.0,43.91,43.95,43.91,43.95,95729.0
2025-06-02 12:55:00,43.96,43.96,43.94,43.95,24818.0,43.96,43.96,43.94,43.95,24818.0
2025-06-02 13:00:00,43.95,44.04,43.94,44.03,235152.0,43.95,44.04,43.94,44.03,235152.0
2025-06-02 13:05:00,44.02,44.05,44.01,44.04,89486.0,44.02,44.05,44.01,44.04,89486.0
2025-06-02 13:10:00,44.03,44.06,44.03,44.04,102191.0,44.03,44.06,44.03,44.04,102191.0
2025-06-02 13:15:00,44.04,44.04,44.01,44.02,53161.0,44.04,44.04,44.01,44.02,53161.0
2025-06-02 13:20:00,44.02,44.05,44.01,44.05,87382.0,44.02,44.05,44.01,44.05,87382.0
2025-06-02 13:25:00,44.05,44.05,43.96,43.98,72757.0,44.05,44.05,43.96,43.98,72757.0
2025-06-02 13:30:00,43.98,44.02,43.97,44.0,82412.0,43.98,44.02,43.97,44.0,82412.0
2025-06-02 13:35:00,44.0,44.0,43.95,43.98,55281.0,44.0,44.0,43.95,43.98,55281.0
2025-06-02 13:40:00,43.98,43.99,43.96,43.96,35889.0,43.98,43.99,43.96,43.96,35889.0
2025-06-02 13:45:00,43.97,43.98,43.96,43.97,60376.0,43.97,43.98,43.96,43.97,60376.0
2025-06-02 13:50:00,43.98,43.98,43.94,43.97,63465.0,43.98,43.98,43.94,43.97,63465.0
2025-06-02 13:55:00,43.97,44.0,43.96,43.99,68231.0,43.97,44.0,43.96,43.99,68231.0
2025-06-02 14:00:00,43.98,44.0,43.96,43.99,70750.0,43.98,44.0,43.96,43.99,70750.0
2025-06-02 14:05:00,43.99,44.0,43.96,43.96,60029.0,43.99,44.0,43.96,43.96,60029.0
2025-06-02 14:10:00,43.97,44.02,43.95,44.02,244767.0,43.97,44.02,43.95,44.02,244767.0
2025-06-02 14:15:00,44.02,44.08,44.01,44.05,112943.0,44.02,44.08,44.01,44.05,112943.0
2025-06-02 14:20:00,44.05,44.1,44.05,44.07,157749.0,44.05,44.1,44.05,44.07,157749.0
2025-06-02 14:25:00,44.07,44.08,44.05,44.07,93226.0,44.07,44.08,44.05,44.07,93226.0
2025-06-02 14:30:00,44.07,44.08,44.03,44.04,62357.0,44.07,44.08,44.03,44.04,62357.0
2025-06-02 14:35:00,44.04,44.04,44.02,44.03,37531.0,44.04,44.04,44.02,44.03,37531.0
2025-06-02 14:40:00,44.03,44.05,44.02,44.05,38002.0,44.03,44.05,44.02,44.05,38002.0
2025-06-02 14:45:00,44.04,44.05,44.02,44.04,38185.0,44.04,44.05,44.02,44.04,38185.0
2025-06-02 14:50:00,44.04,44.05,44.0,44.01,40559.0,44.04,44.05,44.0,44.01,40559.0
2025-06-02 14:55:00,44.01,44.04,44.0,44.02,74432.0,44.01,44.04,44.0,44.02,74432.0
2025-06-02 15:00:00,44.02,44.06,44.02,44.05,38169.0,44.02,44.06,44.02,44.05,38169.0
2025-06-02 15:05:00,44.06,44.06,44.03,44.05,60348.0,44.06,44.06,44.03,44.05,60348.0
2025-06-02 15:10:00,44.05,44.05,44.02,44.02,63700.0,44.05,44.05,44.02,44.02,63700.0
2025-06-02 15:15:00,44.02,44.04,44.02,44.04,63960.0,44.02,44.04,44.02,44.04,63960.0
2025-06-02 15:20:00,44.03,44.11,44.03,44.11,195939.0,44.03,44.11,44.03,44.11,195939.0
2025-06-02 15:25:00,44.11,44.11,44.07,44.08,84485.0,44.11,44.11,44.07,44.08,84485.0
2025-06-02 15:30:00,44.08,44.1,44.07,44.07,115114.0,44.08,44.1,44.07,44.07,115114.0
2025-06-02 15:35:00,44.08,44.11,44.06,44.08,155556.0,44.08,44.11,44.06,44.08,155556.0
2025-06-02 15:40:00,44.08,44.09,44.05,44.08,189632.0,44.08,44.09,44.05,44.08,189632.0
2025-06-02 15:45:00,44.08,44.09,44.03,44.04,155841.0,44.08,44.09,44.03,44.04,155841.0
2025-06-02 15:50:00,44.04,44.07,44.01,44.07,263945.0,44.04,44.07,44.01,44.07,263945.0
2025-06-02 15:55:00,44.07,44.12,44.07,44.11,790159.0,44.07,44.12,44.07,44.11,790159.0
2025-06-03 09:30:00,43.93,44.02,43.85,43.99,428129.0,43.93,44.02,43.85,43.99,428129.0
2025-06-03 09:35:00,44.0,44.05,43.95,44.02,146864.0,44.0,44.05,43.95,44.02,146864.0
2025-06-03 09:40:00,44.02,44.03,43.91,43.95,129732.0,44.02,44.03,43.91,43.95,129732.0
2025-06-03 09:45:00,43.94,43.94,43.71,43.77,141731.0,43.94,43.94,43.71,43.77,141731.0
2025-06-03 09:50:00,43.77,43.85,43.72,43.75,110770.0,43.77,43.85,43.72,43.75,110770.0
2025-06-03 09:55:00,43.74,43.82,43.72,43.76,139512.0,43.74,43.82,43.72,43.76,139512.0
2025-06-03 10:00:00,43.76,43.76,43.61,43.69,180133.0,43.76,43.76,43.61,43.69,180133.0
2025-06-03 10:05:00,43.69,43.78,43.65,43.78,120131.0,43.69,43.78,43.65,43.78,120131.0
2025-06-03 10:10:00,43.78,43.78,43.71,43.72,83187.0,43.78,43.78,43.71,43.72,83187.0
2025-06-03 10:15:00,43.72,43.75,43.7,43.75,99773.0,43.72,43.75,43.7,43.75,99773.0
2025-06-03 10:20:00,43.75,43.79,43.7,43.72,60176.0,43.75,43.79,43.7,43.72,60176.0
2025-06-03 10:25:00,43.72,43.72,43.67,43.71,85619.0,43.72,43.72,43.67,43.71,85619.0
2025-06-03 10:30:00,43.72,43.73,43.7,43.72,47264.0,43.72,43.73,43.7,43.72,47264.0
2025-06-03 10:35:00,43.72,43.76,43.68,43.73,185004.0,43.72,43.76,43.68,43.73,185004.0
2025-06-03 10:40:00,43.73,43.75,43.68,43.75,164266.0,43.73,43.75,43.68,43.75,164266.0
2025-06-03 10:45:00,43.75,43.75,43.67,43.69,147144.0,43.75,43.75,43.67,43.69,147144.0
2025-06-03 10:50:00,43.68,43.69,43.63,43.69,111366.0,43.68,43.69,43.63,43.69,111366.0
2025-06-03 10:55:00,43.68,43.71,43.67,43.68,89669.0,43.68,43.71,43.67,43.68,89669.0
2025-06-03 11:00:00,43.68,43.71,43.61,43.64,109162.0,43.68,43.71,43.61,43.64,109162.0
2025-06-03 11:05:00,43.64,43.67,43.63,43.67,84646.0,43.64,43.67,43.63,43.67,84646.0
2025-06-03 11:10:00,43.66,43.72,43.66,43.68,57337.0,43.66,43.72,43.66,43.68,57337.0
2025-06-03 11:15:00,43.68,43.69,43.65,43.68,61944.0,43.68,43.69,43.65,43.68,61944.0
2025-06-03 11:20:00,43.67,43.72,43.64,43.72,64099.0,43.67,43.72,43.64,43.72,64099.0
2025-06-03 11:25:00,43.72,43.76,43.7,43.73,61439.0,43.72,43.76,43.7,43.73,61439.0
2025-06-03 11:30:00,43.73,43.78,43.72,43.75,66964.0,43.73,43.78,43.72,43.75,66964.0
2025-06-03 11:35:00,43.73,43.76,43.73,43.76,53367.0,43.73,43.76,43.73,43.76,53367.0
2025-06-03 11:40:00,43.75,43.76,43.72,43.76,50616.0,43.75,43.76,43.72,43.76,50616.0
2025-06-03 11:45:00,43.76,43.79,43.74,43.76,66640.0,43.76,43.79,43.74,43.76,66640.0
2025-06-03 11:50:00,43.76,43.77,43.72,43.73,98115.0,43.76,43.77,43.72,43.73,98115.0
2025-06-03 11:55:00,43.73,43.77,43.72,43.77,56171.0,43.73,43.77,43.72,43.77,56171.0
2025-06-03 12:00:00,43.77,43.77,43.73,43.75,104205.0,43.77,43.77,43.73,43.75,104205.0
2025-06-03 12:05:00,43.75,43.76,43.71,43.73,86487.0,43.75,43.76,43.71,43.73,86487.0
2025-06-03 12:10:00,43.73,43.76,43.72,43.76,75591.0,43.73,43.76,43.72,43.76,75591.0
2025-06-03 12:15:00,43.75,43.78,43.75,43.77,48351.0,43.75,43.78,43.75,43.77,48351.0
2025-06-03 12:20:00,43.77,43.79,43.75,43.78,52013.0,43.77,43.79,43.75,43.78,52013.0
2025-06-03 12:25:00,43.79,43.81,43.76,43.77,130670.0,43.79,43.81,43.76,43.77,130670.0
2025-06-03 12:30:00,43.76,43.77,43.73,43.75,77029.0,43.76,43.77,43.73,43.75,77029.0
2025-06-03 12:35:00,43.74,43.76,43.73,43.75,46694.0,43.74,43.76,43.73,43.75,46694.0
2025-06-03 12:40:00,43.76,43.81,43.75,43.8,75127.0,43.76,43.81,43.75,43.8,75127.0
2025-06-03 12:45:00,43.8,43.82,43.76,43.77,46350.0,43.8,43.82,43.76,43.77,46350.0
2025-06-03 12:50:00,43.77,43.78,43.76,43.77,47289.0,43.77,43.78,43.76,43.77,47289.0
2025-06-03 12:55:00,43.78,43.8,43.77,43.8,48698.0,43.78,43.8,43.77,43.8,48698.0
2025-06-03 13:00:00,43.8,43.81,43.78,43.8,30927.0,43.8,43.81,43.78,43.8,30927.0
2025-06-03 13:05:00,43.8,43.84,43.8,43.81,65625.0,43.8,43.84,43.8,43.81,65625.0
2025-06-03 13:10:00,43.81,43.82,43.8,43.8,54463.0,43.81,43.82,43.8,43.8,54463.0
2025-06-03 13:15:00,43.8,43.81,43.76,43.77,63911.0,43.8,43.81,43.76,43.77,63911.0
2025-06-03 13:20:00,43.78,43.87,43.77,43.84,165465.0,43.78,43.87,43.77,43.84,165465.0
2025-06-03 13:25:00,43.83,43.84,43.82,43.84,35910.0,43.83,43.84,43.82,43.84,35910.0
2025-06-03 13:30:00,43.83,43.84,43.8,43.84,78447.0,43.83,43.84,43.8,43.84,78447.0
2025-06-03 13:35:00,43.83,43.84,43.79,43.81,57700.0,43.83,43.84,43.79,43.81,57700.0
2025-06-03 13:40:00,43.82,43.84,43.81,43.83,26486.0,43.82,43.84,43.81,43.83,26486.0
2025-06-03 13:45:00,43.83,43.83,43.8,43.81,49255.0,43.83,43.83,43.8,43.81,49255.0
2025-06-03 13:50:00,43.82,43.84,43.78,43.78,71083.0,43.82,43.84,43.78,43.78,71083.0
2025-06-03 13:55:00,43.78,43.81,43.76,43.8,52107.0,43.78,43.81,43.76,43.8,52107.0
2025-06-03 14:00:00,43.8,43.85,43.78,43.84,112183.0,43.8,43.85,43.78,43.84,112183.0
2025-06-03 14:05:00,43.84,43.86,43.82,43.86,83425.0,43.84,43.86,43.82,43.86,83425.0
2025-06-03 14:10:00,43.85,43.88,43.84,43.85,84103.0,43.85,43.88,43.84,43.85,84103.0
2025-06-03 14:15:00,43.85,43.89,43.83,43.89,65148.0,43.85,43.89,43.83,43.89,65148.0
2025-06-03 14:20:00,43.89,43.9,43.85,43.86,62740.0,43.89,43.9,43.85,43.86,62740.0
2025-06-03 14:25:00,43.86,43.87,43.85,43.86,102482.0,43.86,43.87,43.85,43.86,102482.0
2025-06-03 14:30:00,43.87,43.89,43.86,43.88,46819.0,43.87,43.89,43.86,43.88,46819.0
2025-06-03 14:35:00,43.87,43.88,43.86,43.88,52704.0,43.87,43.88,43.86,43.88,52704.0
2025-06-03 14:40:00,43.88,43.88,43.85,43.86,61908.0,43.88,43.88,43.85,43.86,61908.0
2025-06-03 14:45:00,43.85,43.9,43.85,43.87,74675.0,43.85,43.9,43.85,43.87,74675.0
2025-06-03 14:50:00,43.88,43.88,43.85,43.86,83570.0,43.88,43.88,43.85,43.86,83570.0
2025-06-03 14:55:00,43.87,43.87,43.83,43.85,71900.0,43.87,43.87,43.83,43.85,71900.0
2025-06-03 15:00:00,43.84,43.85,43.8,43.82,63961.0,43.84,43.85,43.8,43.82,63961.0
2025-06-03 15:05:00,43.83,43.83,43.79,43.81,90365.0,43.83,43.83,43.79,43.81,90365.0
2025-06-03 15:10:00,43.8,43.83,43.8,43.8,129470.0,43.8,43.83,43.8,43.8,129470.0
2025-06-03 15:15:00,43.8,43.82,43.79,43.8,87543.0,43.8,43.82,43.79,43.8,87543.0
2025-06-03 15:20:00,43.8,43.81,43.74,43.75,131363.0,43.8,43.81,43.74,43.75,131363.0
2025-06-03 15:25:00,43.75,43.78,43.74,43.77,130621.0,43.75,43.78,43.74,43.77,130621.0
2025-06-03 15:30:00,43.77,43.81,43.76,43.8,70365.0,43.77,43.81,43.76,43.8,70365.0
2025-06-03 15:35:00,43.81,43.84,43.8,43.84,110345.0,43.81,43.84,43.8,43.84,110345.0
2025-06-03 15:40:00,43.84,43.84,43.81,43.84,129980.0,43.84,43.84,43.81,43.84,129980.0
2025-06-03 15:45:00,43.84,43.85,43.79,43.8,129581.0,43.84,43.85,43.79,43.8,129581.0
2025-06-03 15:50:00,43.8,43.85,43.77,43.84,264808.0,43.8,43.85,43.77,43.84,264808.0
2025-06-03 15:55:00,43.84,43.87,43.82,43.84,998378.0,43.84,43.87,43.82,43.84,998378.0
2025-06-04 09:30:00,43.91,43.93,43.78,43.8,289270.0,43.91,43.93,43.78,43.8,289270.0
2025-06-04 09:35:00,43.8,43.82,43.64,43.73,131673.0,43.8,43.82,43.64,43.73,131673.0
2025-06-04 09:40:00,43.73,43.77,43.7,43.75,93720.0,43.73,43.77,43.7,43.75,93720.0
2025-06-04 09:45:00,43.75,43.79,43.63,43.7,128436.0,43.75,43.79,43.63,43.7,128436.0
2025-06-04 09:50:00,43.69,43.76,43.69,43.73,71084.0,43.69,43.76,43.69,43.73,71084.0
2025-06-04 09:55:00,43.74,43.76,43.7,43.72,126951.0,43.74,43.76,43.7,43.72,126951.0
2025-06-04 10:00:00,43.73,43.81,43.68,43.81,263418.0,43.73,43.81,43.68,43.81,263418.0
2025-06-04 10:05:00,43.81,43.84,43.77,43.77,212167.0,43.81,43.84,43.77,43.77,212167.0
2025-06-04 10:10:00,43.77,43.8,43.65,43.68,108019.0,43.77,43.8,43.65,43.68,108019.0
2025-06-04 10:15:00,43.68,43.68,43.64,43.65,49304.0,43.68,43.68,43.64,43.65,49304.0
2025-06-04 10:20:00,43.64,43.73,43.62,43.73,90438.0,43.64,43.73,43.62,43.73,90438.0
2025-06-04 10:25:00,43.73,43.74,43.68,43.69,100685.0,43.73,43.74,43.68,43.69,100685.0
2025-06-04 10:30:00,43.69,43.69,43.62,43.62,80267.0,43.69,43.69,43.62,43.62,80267.0
2025-06-04 10:35:00,43.62,43.66,43.6,43.66,68840.0,43.62,43.66,43.6,43.66,68840.0
2025-06-04 10:40:00,43.66,43.66,43.58,43.62,238914.0,43.66,43.66,43.58,43.62,238914.0
2025-06-04 10:45:00,43.62,43.69,43.62,43.66,94872.0,43.62,43.69,43.62,43.66,94872.0
2025-06-04 10:50:00,43.66,43.7,43.63,43.66,84389.0,43.66,43.7,43.63,43.66,84389.0
2025-06-04 10:55:00,43.66,43.67,43.58,43.59,79369.0,43.66,43.67,43.58,43.59,79369.0
2025-06-04 11:00:00,43.59,43.6,43.53,43.54,72036.0,43.59,43.6,43.53,43.54,72036.0
2025-06-04 11:05:00,43.54,43.59,43.53,43.59,117330.0,43.54,43.59,43.53,43.59,117330.0
2025-06-04 11:10:00,43.58,43.59,43.52,43.53,120014.0,43.58,43.59,43.52,43.53,120014.0
2025-06-04 11:15:00,43.53,43.56,43.48,43.5,147976.0,43.53,43.56,43.48,43.5,147976.0
2025-06-04 11:20:00,43.49,43.58,43.49,43.55,152184.0,43.49,43.58,43.49,43.55,152184.0
2025-06-04 11:25:00,43.56,43.57,43.53,43.54,66173.0,43.56,43.57,43.53,43.54,66173.0
2025-06-04 11:30:00,43.54,43.55,43.51,43.52,69625.0,43.54,43.55,43.51,43.52,69625.0
2025-06-04 11:35:00,43.53,43.55,43.48,43.51,62271.0,43.53,43.55,43.48,43.51,62271.0
2025-06-04 11:40:00,43.52,43.55,43.49,43.53,76733.0,43.52,43.55,43.49,43.53,76733.0
2025-06-04 11:45:00,43.52,43.58,43.52,43.57,57694.0,43.52,43.58,43.52,43.57,57694.0
2025-06-04 11:50:00,43.57,43.58,43.55,43.55,52673.0,43.57,43.58,43.55,43.55,52673.0
2025-06-04 11:55:00,43.56,43.59,43.54,43.57,52956.0,43.56,43.59,43.54,43.57,52956.0
2025-06-04 12:00:00,43.57,43.6,43.56,43.59,103700.0,43.57,43.6,43.56,43.59,103700.0
2025-06-04 12:05:00,43.6,43.64,43.59,43.59,52353.0,43.6,43.64,43.59,43.59,52353.0
2025-06-04 12:10:00,43.59,43.6,43.54,43.58,58760.0,43.59,43.6,43.54,43.58,58760.0
2025-06-04 12:15:00,43.57,43.6,43.56,43.59,53832.0,43.57,43.6,43.56,43.59,53832.0
2025-06-04 12:20:00,43.59,43.6,43.58,43.59,34111.0,43.59,43.6,43.58,43.59,34111.0
2025-06-04 12:25:00,43.59,43.63,43.58,43.63,61162.0,43.59,43.63,43.58,43.63,61162.0
2025-06-04 12:30:00,43.63,43.67,43.62,43.65,78119.0,43.63,43.67,43.62,43.65,78119.0
2025-06-04 12:35:00,43.66,43.67,43.62,43.64,35699.0,43.66,43.67,43.62,43.64,35699.0
2025-06-04 12:40:00,43.64,43.65,43.62,43.64,47487.0,43.64,43.65,43.62,43.64,47487.0
2025-06-04 12:45:00,43.65,43.68,43.64,43.66,79131.0,43.65,43.68,43.64,43.66,79131.0
2025-06-04 12:50:00,43.66,43.67,43.63,43.65,91099.0,43.66,43.67,43.63,43.65,91099.0
2025-06-04 12:55:00,43.66,43.69,43.65,43.66,49248.0,43.66,43.69,43.65,43.66,49248.0
2025-06-04 13:00:00,43.66,43.68,43.65,43.67,65179.0,43.66,43.68,43.65,43.67,65179.0
2025-06-04 13:05:00,43.68,43.68,43.63,43.64,61168.0,43.68,43.68,43.63,43.64,61168.0
2025-06-04 13:10:00,43.64,43.67,43.63,43.65,72498.0,43.64,43.67,43.63,43.65,72498.0
2025-06-04 13:15:00,43.65,43.65,43.6,43.62,50463.0,43.65,43.65,43.6,43.62,50463.0
2025-06-04 13:20:00,43.62,43.62,43.6,43.6,39604.0,43.62,43.62,43.6,43.6,39604.0
2025-06-04 13:25:00,43.6,43.62,43.59,43.61,46855.0,43.6,43.62,43.59,43.61,46855.0
2025-06-04 13:30:00,43.61,43.63,43.61,43.63,29938.0,43.61,43.63,43.61,43.63,29938.0
2025-06-04 13:35:00,43.63,43.67,43.62,43.66,53952.0,43.63,43.67,43.62,43.66,53952.0
2025-06-04 13:40:00,43.67,43.68,43.65,43.66,37915.0,43.67,43.68,43.65,43.66,37915.0
2025-06-04 13:45:00,43.65,43.66,43.63,43.63,54079.0,43.65,43.66,43.63,43.63,54079.0
2025-06-04 13:50:00,43.64,43.64,43.6,43.6,37334.0,43.64,43.64,43.6,43.6,37334.0
2025-06-04 13:55:00,43.61,43.62,43.6,43.61,33901.0,43.61,43.62,43.6,43.61,33901.0
2025-06-04 14:00:00,43.62,43.64,43.61,43.63,63883.0,43.62,43.64,43.61,43.63,63883.0
2025-06-04 14:05:00,43.63,43.63,43.58,43.59,50120.0,43.63,43.63,43.58,43.59,50120.0
2025-06-04 14:10:00,43.59,43.6,43.57,43.58,30053.0,43.59,43.6,43.57,43.58,30053.0
2025-06-04 14:15:00,43.58,43.58,43.56,43.57,73348.0,43.58,43.58,43.56,43.57,73348.0
2025-06-04 14:20:00,43.57,43.6,43.56,43.57,72412.0,43.57,43.6,43.56,43.57,72412.0
2025-06-04 14:25:00,43.57,43.57,43.54,43.55,43790.0,43.57,43.57,43.54,43.55,43790.0
2025-06-04 14:30:00,43.55,43.56,43.53,43.53,75705.0,43.55,43.56,43.53,43.53,75705.0
2025-06-04 14:35:00,43.54,43.54,43.48,43.48,162559.0,43.54,43.54,43.48,43.48,162559.0
2025-06-04 14:40:00,43.48,43.5,43.47,43.5,138837.0,43.48,43.5,43.47,43.5,138837.0
2025-06-04 14:45:00,43.5,43.5,43.47,43.48,64702.0,43.5,43.5,43.47,43.48,64702.0
2025-06-04 14:50:00,43.48,43.48,43.44,43.48,107002.0,43.48,43.48,43.44,43.48,107002.0
2025-06-04 14:55:00,43.48,43.53,43.47,43.52,173030.0,43.48,43.53,43.47,43.52,173030.0
2025-06-04 15:00:00,43.53,43.53,43.48,43.5,73155.0,43.53,43.53,43.48,43.5,73155.0
2025-06-04 15:05:00,43.5,43.51,43.39,43.41,267481.0,43.5,43.51,43.39,43.41,267481.0
2025-06-04 15:10:00,43.41,43.42,43.37,43.39,125440.0,43.41,43.42,43.37,43.39,125440.0
2025-06-04 15:15:00,43.4,43.4,43.29,43.36,289161.0,43.4,43.4,43.29,43.36,289161.0
2025-06-04 15:20:00,43.37,43.39,43.34,43.38,207946.0,43.37,43.39,43.34,43.38,207946.0
2025-06-04 15:25:00,43.38,43.46,43.37,43.45,121674.0,43.38,43.46,43.37,43.45,121674.0
2025-06-04 15:30:00,43.45,43.45,43.39,43.42,184066.0,43.45,43.45,43.39,43.42,184066.0
2025-06-04 15:35:00,43.41,43.42,43.37,43.38,160434.0,43.41,43.42,43.37,43.38,160434.0
2025-06-04 15:40:00,43.38,43.38,43.31,43.33,181687.0,43.38,43.38,43.31,43.33,181687.0
2025-06-04 15:45:00,43.33,43.35,43.3,43.3,210819.0,43.33,43.35,43.3,43.3,210819.0
2025-06-04 15:50:00,43.3,43.37,43.28,43.36,310315.0,43.3,43.37,43.28,43.36,310315.0
2025-06-04 15:55:00,43.37,43.39,43.24,43.25,1713540.0,43.37,43.39,43.24,43.25,1713540.0
2025-06-05 09:30:00,43.35,43.36,43.06,43.14,414033.0,43.35,43.36,43.06,43.14,414033.0
2025-06-05 09:35:00,43.14,43.29,43.09,43.27,155696.0,43.14,43.29,43.09,43.27,155696.0
2025-06-05 09:40:00,43.27,43.38,43.25,43.28,125811.0,43.27,43.38,43.25,43.28,125811.0
2025-06-05 09:45:00,43.28,43.35,43.26,43.31,108262.0,43.28,43.35,43.26,43.31,108262.0
2025-06-05 09:50:00,43.3,43.34,43.25,43.33,103386.0,43.3,43.34,43.25,43.33,103386.0
2025-06-05 09:55:00,43.33,43.38,43.27,43.29,120191.0,43.33,43.38,43.27,43.29,120191.0
2025-06-05 10:00:00,43.3,43.31,43.11,43.11,158483.0,43.3,43.31,43.11,43.11,158483.0
2025-06-05 10:05:00,43.12,43.23,43.11,43.22,112965.0,43.12,43.23,43.11,43.22,112965.0
2025-06-05 10:10:00,43.22,43.23,43.17,43.23,123889.0,43.22,43.23,43.17,43.23,123889.0
2025-06-05 10:15:00,43.22,43.26,43.17,43.22,171676.0,43.22,43.26,43.17,43.22,171676.0
2025-06-05 10:20:00,43.22,43.23,43.17,43.22,88314.0,43.22,43.23,43.17,43.22,88314.0
2025-06-05 10:25:00,43.22,43.23,43.17,43.21,71987.0,43.22,43.23,43.17,43.21,71987.0
2025-06-05 10:30:00,43.21,43.31,43.2,43.3,156887.0,43.21,43.31,43.2,43.3,156887.0
2025-06-05 10:35:00,43.31,43.33,43.24,43.28,124760.0,43.31,43.33,43.24,43.28,124760.0
2025-06-05 10:40:00,43.29,43.35,43.26,43.3,135969.0,43.29,43.35,43.26,43.3,135969.0
2025-06-05 10:45:00,43.3,43.32,43.27,43.3,203120.0,43.3,43.32,43.27,43.3,203120.0
2025-06-05 10:50:00,43.3,43.32,43.28,43.3,76285.0,43.3,43.32,43.28,43.3,76285.0
2025-06-05 10:55:00,43.31,43.34,43.3,43.32,80300.0,43.31,43.34,43.3,43.32,80300.0
2025-06-05 11:00:00,43.32,43.37,43.31,43.37,100448.0,43.32,43.37,43.31,43.37,100448.0
2025-06-05 11:05:00,43.37,43.37,43.31,43.34,111349.0,43.37,43.37,43.31,43.34,111349.0
2025-06-05 11:10:00,43.34,43.36,43.31,43.32,66625.0,43.34,43.36,43.31,43.32,66625.0
2025-06-05 11:15:00,43.31,43.32,43.23,43.29,103509.0,43.31,43.32,43.23,43.29,103509.0
2025-06-05 11:20:00,43.29,43.32,43.27,43.28,81860.0,43.29,43.32,43.27,43.28,81860.0
2025-06-05 11:25:00,43.28,43.29,43.24,43.25,368349.0,43.28,43.29,43.24,43.25,368349.0
2025-06-05 11:30:00,43.25,43.28,43.23,43.24,119710.0,43.25,43.28,43.23,43.24,119710.0
2025-06-05 11:35:00,43.23,43.26,43.19,43.22,123534.0,43.23,43.26,43.19,43.22,123534.0
2025-06-05 11:40:00,43.22,43.22,43.18,43.2,75662.0,43.22,43.22,43.18,43.2,75662.0
2025-06-05 11:45:00,43.2,43.21,43.17,43.17,46929.0,43.2,43.21,43.17,43.17,46929.0
2025-06-05 11:50:00,43.18,43.2,43.17,43.19,99709.0,43.18,43.2,43.17,43.19,99709.0
2025-06-05 11:55:00,43.19,43.22,43.18,43.21,62054.0,43.19,43.22,43.18,43.21,62054.0
2025-06-05 12:00:00,43.21,43.22,43.18,43.2,88266.0,43.21,43.22,43.18,43.2,88266.0
2025-06-05 12:05:00,43.2,43.21,43.17,43.21,83913.0,43.2,43.21,43.17,43.21,83913.0
2025-06-05 12:10:00,43.21,43.24,43.2,43.24,57180.0,43.21,43.24,43.2,43.24,57180.0
2025-06-05 12:15:00,43.24,43.28,43.2,43.27,140209.0,43.24,43.28,43.2,43.27,140209.0
2025-06-05 12:20:00,43.27,43.27,43.21,43.23,74453.0,43.27,43.27,43.21,43.23,74453.0
2025-06-05 12:25:00,43.23,43.26,43.22,43.23,59248.0,43.23,43.26,43.22,43.23,59248.0
2025-06-05 12:30:00,43.24,43.24,43.21,43.22,58252.0,43.24,43.24,43.21,43.22,58252.0
2025-06-05 12:35:00,43.22,43.22,43.19,43.21,46252.0,43.22,43.22,43.19,43.21,46252.0
2025-06-05 12:40:00,43.21,43.25,43.2,43.24,58666.0,43.21,43.25,43.2,43.24,58666.0
2025-06-05 12:45:00,43.24,43.25,43.16,43.23,67275.0,43.24,43.25,43.16,43.23,67275.0
2025-06-05 12:50:00,43.23,43.24,43.17,43.18,50864.0,43.23,43.24,43.17,43.18,50864.0
2025-06-05 12:55:00,43.18,43.19,43.17,43.18,65366.0,43.18,43.19,43.17,43.18,65366.0
2025-06-05 13:00:00,43.19,43.21,43.14,43.14,91278.0,43.19,43.21,43.14,43.14,91278.0
2025-06-05 13:05:00,43.13,43.13,43.09,43.13,112157.0,43.13,43.13,43.09,43.13,112157.0
2025-06-05 13:10:00,43.13,43.13,43.11,43.13,59488.0,43.13,43.13,43.11,43.13,59488.0
2025-06-05 13:15:00,43.13,43.18,43.13,43.17,70006.0,43.13,43.18,43.13,43.17,70006.0
2025-06-05 13:20:00,43.17,43.18,43.15,43.16,41529.0,43.17,43.18,43.15,43.16,41529.0
2025-06-05 13:25:00,43.16,43.18,43.15,43.16,63486.0,43.16,43.18,43.15,43.16,63486.0
2025-06-05 13:30:00,43.16,43.19,43.14,43.19,77957.0,43.16,43.19,43.14,43.19,77957.0
2025-06-05 13:35:00,43.19,43.2,43.17,43.19,48261.0,43.19,43.2,43.17,43.19,48261.0
2025-06-05 13:40:00,43.19,43.23,43.17,43.23,72552.0,43.19,43.23,43.17,43.23,72552.0
2025-06-05 13:45:00,43.23,43.24,43.21,43.22,49559.0,43.23,43.24,43.21,43.22,49559.0
2025-06-05 13:50:00,43.21,43.22,43.16,43.19,44124.0,43.21,43.22,43.16,43.19,44124.0
2025-06-05 13:55:00,43.19,43.22,43.17,43.2,41304.0,43.19,43.22,43.17,43.2,41304.0
2025-06-05 14:00:00,43.21,43.21,43.09,43.09,142891.0,43.21,43.21,43.09,43.09,142891.0
2025-06-05 14:05:00,43.09,43.11,43.06,43.11,95096.0,43.09,43.11,43.06,43.11,95096.0
2025-06-05 14:10:00,43.11,43.11,43.07,43.09,75237.0,43.11,43.11,43.07,43.09,75237.0
2025-06-05 14:15:00,43.09,43.12,43.03,43.12,85150.0,43.09,43.12,43.03,43.12,85150.0
2025-06-05 14:20:00,43.12,43.13,43.09,43.13,70186.0,43.12,43.13,43.09,43.13,70186.0
2025-06-05 14:25:00,43.13,43.13,43.11,43.12,49392.0,43.13,43.13,43.11,43.12,49392.0
2025-06-05 14:30:00,43.12,43.17,43.11,43.17,53533.0,43.12,43.17,43.11,43.17,53533.0
2025-06-05 14:35:00,43.16,43.2,43.13,43.2,95262.0,43.16,43.2,43.13,43.2,95262.0
2025-06-05 14:40:00,43.2,43.24,43.19,43.23,70615.0,43.2,43.24,43.19,43.23,70615.0
2025-06-05 14:45:00,43.24,43.25,43.2,43.22,35310.0,43.24,43.25,43.2,43.22,35310.0
2025-06-05 14:50:00,43.22,43.26,43.21,43.25,72388.0,43.22,43.26,43.21,43.25,72388.0
2025-06-05 14:55:00,43.25,43.26,43.23,43.24,53143.0,43.25,43.26,43.23,43.24,53143.0
2025-06-05 15:00:00,43.24,43.27,43.23,43.26,36560.0,43.24,43.27,43.23,43.26,36560.0
2025-06-05 15:05:00,43.26,43.3,43.25,43.29,51631.0,43.26,43.3,43.25,43.29,51631.0
2025-06-05 15:10:00,43.29,43.32,43.26,43.27,122410.0,43.29,43.32,43.26,43.27,122410.0
2025-06-05 15:15:00,43.27,43.3,43.23,43.3,75824.0,43.27,43.3,43.23,43.3,75824.0
2025-06-05 15:20:00,43.29,43.35,43.28,43.33,104545.0,43.29,43.35,43.28,43.33,104545.0
2025-06-05 15:25:00,43.34,43.34,43.26,43.28,89563.0,43.34,43.34,43.26,43.28,89563.0
2025-06-05 15:30:00,43.28,43.29,43.23,43.26,81150.0,43.28,43.29,43.23,43.26,81150.0
2025-06-05 15:35:00,43.26,43.33,43.24,43.32,93506.0,43.26,43.33,43.24,43.32,93506.0
2025-06-05 15:40:00,43.32,43.37,43.3,43.36,98241.0,43.32,43.37,43.3,43.36,98241.0
2025-06-05 15:45:00,43.36,43.41,43.35,43.37,130456.0,43.36,43.41,43.35,43.37,130456.0
2025-06-05 15:50:00,43.36,43.37,43.25,43.25,202377.0,43.36,43.37,43.25,43.25,202377.0
2025-06-05 15:55:00,43.25,43.31,43.23,43.3,631356.0,43.25,43.31,43.23,43.3,631356.0
2025-06-06 09:30:00,43.4,43.7,43.37,43.67,374173.0,43.4,43.7,43.37,43.67,374173.0
2025-06-06 09:35:00,43.68,43.69,43.59,43.6,90340.0,43.68,43.69,43.59,43.6,90340.0
2025-06-06 09:40:00,43.61,43.73,43.6,43.73,98524.0,43.61,43.73,43.6,43.73,98524.0
2025-06-06 09:45:00,43.73,43.79,43.7,43.77,182210.0,43.73,43.79,43.7,43.77,182210.0
2025-06-06 09:50:00,43.76,43.86,43.74,43.86,138861.0,43.76,43.86,43.74,43.86,138861.0
2025-06-06 09:55:00,43.86,43.93,43.84,43.88,117900.0,43.86,43.93,43.84,43.88,117900.0
2025-06-06 10:00:00,43.89,43.89,43.79,43.84,117593.0,43.89,43.89,43.79,43.84,117593.0
2025-06-06 10:05:00,43.83,43.88,43.77,43.84,80235.0,43.83,43.88,43.77,43.84,80235.0
2025-06-06 10:10:00,43.84,43.85,43.75,43.77,72871.0,43.84,43.85,43.75,43.77,72871.0
2025-06-06 10:15:00,43.77,43.77,43.7,43.75,46340.0,43.77,43.77,43.7,43.75,46340.0
2025-06-06 10:20:00,43.75,43.79,43.74,43.76,50447.0,43.75,43.79,43.74,43.76,50447.0
2025-06-06 10:25:00,43.76,43.76,43.66,43.7,85658.0,43.76,43.76,43.66,43.7,85658.0
2025-06-06 10:30:00,43.69,43.73,43.68,43.69,54039.0,43.69,43.73,43.68,43.69,54039.0
2025-06-06 10:35:00,43.69,43.72,43.66,43.67,90419.0,43.69,43.72,43.66,43.67,90419.0
2025-06-06 10:40:00,43.67,43.69,43.63,43.65,83585.0,43.67,43.69,43.63,43.65,83585.0
2025-06-06 10:45:00,43.65,43.66,43.56,43.58,110781.0,43.65,43.66,43.56,43.58,110781.0
2025-06-06 10:50:00,43.59,43.62,43.58,43.59,49643.0,43.59,43.62,43.58,43.59,49643.0
2025-06-06 10:55:00,43.59,43.63,43.52,43.53,74943.0,43.59,43.63,43.52,43.53,74943.0
2025-06-06 11:00:00,43.52,43.59,43.52,43.59,83168.0,43.52,43.59,43.52,43.59,83168.0
2025-06-06 11:05:00,43.58,43.63,43.56,43.62,81572.0,43.58,43.63,43.56,43.62,81572.0
2025-06-06 11:10:00,43.63,43.65,43.6,43.62,85024.0,43.63,43.65,43.6,43.62,85024.0
2025-06-06 11:15:00,43.62,43.64,43.59,43.6,66652.0,43.62,43.64,43.59,43.6,66652.0
2025-06-06 11:20:00,43.6,43.63,43.58,43.63,62387.0,43.6,43.63,43.58,43.63,62387.0
2025-06-06 11:25:00,43.63,43.66,43.62,43.63,50443.0,43.63,43.66,43.62,43.63,50443.0
2025-06-06 11:30:00,43.63,43.63,43.6,43.63,36251.0,43.63,43.63,43.6,43.63,36251.0
2025-06-06 11:35:00,43.63,43.63,43.58,43.59,70516.0,43.63,43.63,43.58,43.59,70516.0
2025-06-06 11:40:00,43.59,43.64,43.59,43.63,42956.0,43.59,43.64,43.59,43.63,42956.0
2025-06-06 11:45:00,43.62,43.62,43.57,43.62,39967.0,43.62,43.62,43.57,43.62,39967.0
2025-06-06 11:50:00,43.62,43.64,43.6,43.63,35304.0,43.62,43.64,43.6,43.63,35304.0
2025-06-06 11:55:00,43.64,43.64,43.6,43.62,24624.0,43.64,43.64,43.6,43.62,24624.0
2025-06-06 12:00:00,43.63,43.64,43.59,43.63,44989.0,43.63,43.64,43.59,43.63,44989.0
2025-06-06 12:05:00,43.63,43.66,43.62,43.65,35350.0,43.63,43.66,43.62,43.65,35350.0
2025-06-06 12:10:00,43.66,43.67,43.6,43.6,37384.0,43.66,43.67,43.6,43.6,37384.0
2025-06-06 12:15:00,43.61,43.67,43.6,43.66,50376.0,43.61,43.67,43.6,43.66,50376.0
2025-06-06 12:20:00,43.67,43.69,43.66,43.68,33069.0,43.67,43.69,43.66,43.68,33069.0
2025-06-06 12:25:00,43.69,43.69,43.67,43.68,59978.0,43.69,43.69,43.67,43.68,59978.0
2025-06-06 12:30:00,43.68,43.7,43.67,43.69,35963.0,43.68,43.7,43.67,43.69,35963.0
2025-06-06 12:35:00,43.69,43.71,43.66,43.69,96461.0,43.69,43.71,43.66,43.69,96461.0
2025-06-06 12:40:00,43.69,43.69,43.65,43.67,37190.0,43.69,43.69,43.65,43.67,37190.0
2025-06-06 12:45:00,43.67,43.67,43.64,43.64,32929.0,43.67,43.67,43.64,43.64,32929.0
2025-06-06 12:50:00,43.65,43.66,43.62,43.63,28081.0,43.65,43.66,43.62,43.63,28081.0
2025-06-06 12:55:00,43.63,43.66,43.6,43.61,38934.0,43.63,43.66,43.6,43.61,38934.0
2025-06-06 13:00:00,43.61,43.61,43.57,43.59,27802.0,43.61,43.61,43.57,43.59,27802.0
2025-06-06 13:05:00,43.59,43.65,43.58,43.63,30866.0,43.59,43.65,43.58,43.63,30866.0
2025-06-06 13:10:00,43.63,43.66,43.62,43.65,31841.0,43.63,43.66,43.62,43.65,31841.0
2025-06-06 13:15:00,43.65,43.65,43.63,43.64,25947.0,43.65,43.65,43.63,43.64,25947.0
2025-06-06 13:20:00,43.65,43.69,43.64,43.68,32855.0,43.65,43.69,43.64,43.68,32855.0
2025-06-06 13:25:00,43.68,43.69,43.67,43.69,36293.0,43.68,43.69,43.67,43.69,36293.0
2025-06-06 13:30:00,43.69,43.7,43.66,43.67,57805.0,43.69,43.7,43.66,43.67,57805.0
2025-06-06 13:35:00,43.67,43.71,43.67,43.71,42246.0,43.67,43.71,43.67,43.71,42246.0
2025-06-06 13:40:00,43.71,43.71,43.68,43.7,38159.0,43.71,43.71,43.68,43.7,38159.0
2025-06-06 13:45:00,43.7,43.72,43.68,43.72,54591.0,43.7,43.72,43.68,43.72,54591.0
2025-06-06 13:50:00,43.72,43.73,43.7,43.71,29386.0,43.72,43.73,43.7,43.71,29386.0
2025-06-06 13:55:00,43.71,43.73,43.7,43.72,40041.0,43.71,43.73,43.7,43.72,40041.0
2025-06-06 14:00:00,43.72,43.77,43.71,43.76,71174.0,43.72,43.77,43.71,43.76,71174.0
2025-06-06 14:05:00,43.77,43.78,43.74,43.77,47653.0,43.77,43.78,43.74,43.77,47653.0
2025-06-06 14:10:00,43.77,43.79,43.76,43.78,34211.0,43.77,43.79,43.76,43.78,34211.0
2025-06-06 14:15:00,43.77,43.79,43.76,43.77,25377.0,43.77,43.79,43.76,43.77,25377.0
2025-06-06 14:20:00,43.77,43.79,43.76,43.78,48034.0,43.77,43.79,43.76,43.78,48034.0
2025-06-06 14:25:00,43.79,43.79,43.73,43.73,41875.0,43.79,43.79,43.73,43.73,41875.0
2025-06-06 14:30:00,43.75,43.79,43.73,43.79,71327.0,43.75,43.79,43.73,43.79,71327.0
2025-06-06 14:35:00,43.79,43.81,43.78,43.8,44371.0,43.79,43.81,43.78,43.8,44371.0
2025-06-06 14:40:00,43.8,43.81,43.78,43.8,40240.0,43.8,43.81,43.78,43.8,40240.0
2025-06-06 14:45:00,43.8,43.81,43.78,43.8,53810.0,43.8,43.81,43.78,43.8,53810.0
2025-06-06 14:50:00,43.8,43.83,43.78,43.79,90742.0,43.8,43.83,43.78,43.79,90742.0
2025-06-06 14:55:00,43.79,43.8,43.76,43.77,41646.0,43.79,43.8,43.76,43.77,41646.0
2025-06-06 15:00:00,43.77,43.78,43.75,43.78,57418.0,43.77,43.78,43.75,43.78,57418.0
2025-06-06 15:05:00,43.78,43.8,43.77,43.79,44882.0,43.78,43.8,43.77,43.79,44882.0
2025-06-06 15:10:00,43.79,43.79,43.77,43.78,70765.0,43.79,43.79,43.77,43.78,70765.0
2025-06-06 15:15:00,43.78,43.79,43.77,43.77,74862.0,43.78,43.79,43.77,43.77,74862.0
2025-06-06 15:20:00,43.77,43.82,43.77,43.82,74503.0,43.77,43.82,43.77,43.82,74503.0
2025-06-06 15:25:00,43.82,43.84,43.8,43.81,81705.0,43.82,43.84,43.8,43.81,81705.0
2025-06-06 15:30:00,43.8,43.83,43.79,43.8,88691.0,43.8,43.83,43.79,43.8,88691.0
2025-06-06 15:35:00,43.8,43.83,43.79,43.8,105428.0,43.8,43.83,43.79,43.8,105428.0
2025-06-06 15:40:00,43.8,43.82,43.79,43.8,115468.0,43.8,43.82,43.79,43.8,115468.0
2025-06-06 15:45:00,43.8,43.82,43.78,43.79,96972.0,43.8,43.82,43.78,43.79,96972.0
2025-06-06 15:50:00,43.79,43.81,43.77,43.8,219039.0,43.79,43.81,43.77,43.8,219039.0
2025-06-06 15:55:00,43.81,43.85,43.79,43.8,784006.0,43.81,43.85,43.79,43.8,784006.0
2025-06-09 09:30:00,43.65,43.8,43.51,43.71,360411.0,43.65,43.8,43.51,43.71,360411.0
2025-06-09 09:35:00,43.71,43.83,43.67,43.79,184155.0,43.71,43.83,43.67,43.79,184155.0
2025-06-09 09:40:00,43.79,43.84,43.74,43.74,190116.0,43.79,43.84,43.74,43.74,190116.0
2025-06-09 09:45:00,43.75,43.89,43.7,43.88,156541.0,43.75,43.89,43.7,43.88,156541.0
2025-06-09 09:50:00,43.88,43.9,43.8,43.82,151851.0,43.88,43.9,43.8,43.82,151851.0
2025-06-09 09:55:00,43.82,43.9,43.81,43.84,140189.0,43.82,43.9,43.81,43.84,140189.0
2025-06-09 10:00:00,43.85,43.91,43.82,43.88,137947.0,43.85,43.91,43.82,43.88,137947.0
2025-06-09 10:05:00,43.88,43.95,43.84,43.85,174965.0,43.88,43.95,43.84,43.85,174965.0
2025-06-09 10:10:00,43.85,43.9,43.78,43.83,83050.0,43.85,43.9,43.78,43.83,83050.0
2025-06-09 10:15:00,43.83,43.84,43.72,43.76,175088.0,43.83,43.84,43.72,43.76,175088.0
2025-06-09 10:20:00,43.77,43.84,43.73,43.84,150003.0,43.77,43.84,43.73,43.84,150003.0
2025-06-09 10:25:00,43.84,43.85,43.79,43.82,101533.0,43.84,43.85,43.79,43.82,101533.0
2025-06-09 10:30:00,43.83,43.85,43.8,43.82,78137.0,43.83,43.85,43.8,43.82,78137.0
2025-06-09 10:35:00,43.82,43.84,43.78,43.82,66626.0,43.82,43.84,43.78,43.82,66626.0
2025-06-09 10:40:00,43.81,43.82,43.74,43.74,62470.0,43.81,43.82,43.74,43.74,62470.0
2025-06-09 10:45:00,43.75,43.79,43.74,43.77,63826.0,43.75,43.79,43.74,43.77,63826.0
2025-06-09 10:50:00,43.77,43.8,43.75,43.8,81395.0,43.77,43.8,43.75,43.8,81395.0
2025-06-09 10:55:00,43.8,43.82,43.76,43.77,69006.0,43.8,43.82,43.76,43.77,69006.0
2025-06-09 11:00:00,43.77,43.8,43.75,43.75,53230.0,43.77,43.8,43.75,43.75,53230.0
2025-06-09 11:05:00,43.75,43.79,43.74,43.76,56123.0,43.75,43.79,43.74,43.76,56123.0
2025-06-09 11:10:00,43.76,43.78,43.73,43.78,49031.0,43.76,43.78,43.73,43.78,49031.0
2025-06-09 11:15:00,43.79,43.8,43.74,43.75,86475.0,43.79,43.8,43.74,43.75,86475.0
2025-06-09 11:20:00,43.75,43.8,43.74,43.8,96930.0,43.75,43.8,43.74,43.8,96930.0
2025-06-09 11:25:00,43.8,43.85,43.79,43.8,75674.0,43.8,43.85,43.79,43.8,75674.0
2025-06-09 11:30:00,43.8,43.82,43.76,43.82,73541.0,43.8,43.82,43.76,43.82,73541.0
2025-06-09 11:35:00,43.82,43.83,43.79,43.8,56897.0,43.82,43.83,43.79,43.8,56897.0
2025-06-09 11:40:00,43.8,43.86,43.79,43.8,71587.0,43.8,43.86,43.79,43.8,71587.0
2025-06-09 11:45:00,43.8,43.85,43.8,43.84,39466.0,43.8,43.85,43.8,43.84,39466.0
2025-06-09 11:50:00,43.85,43.87,43.83,43.85,65888.0,43.85,43.87,43.83,43.85,65888.0
2025-06-09 11:55:00,43.86,43.89,43.83,43.84,75967.0,43.86,43.89,43.83,43.84,75967.0
2025-06-09 12:00:00,43.84,43.87,43.82,43.86,57563.0,43.84,43.87,43.82,43.86,57563.0
2025-06-09 12:05:00,43.86,43.88,43.84,43.86,46142.0,43.86,43.88,43.84,43.86,46142.0
2025-06-09 12:10:00,43.86,43.88,43.85,43.87,48309.0,43.86,43.88,43.85,43.87,48309.0
2025-06-09 12:15:00,43.87,43.9,43.86,43.9,32617.0,43.87,43.9,43.86,43.9,32617.0
2025-06-09 12:20:00,43.9,43.92,43.87,43.88,56889.0,43.9,43.92,43.87,43.88,56889.0
2025-06-09 12:25:00,43.88,43.91,43.87,43.91,36178.0,43.88,43.91,43.87,43.91,36178.0
2025-06-09 12:30:00,43.91,43.91,43.88,43.9,67804.0,43.91,43.91,43.88,43.9,67804.0
2025-06-09 12:35:00,43.89,43.89,43.86,43.87,34146.0,43.89,43.89,43.86,43.87,34146.0
2025-06-09 12:40:00,43.87,43.91,43.81,43.82,79317.0,43.87,43.91,43.81,43.82,79317.0
2025-06-09 12:45:00,43.82,43.83,43.78,43.79,70534.0,43.82,43.83,43.78,43.79,70534.0
2025-06-09 12:50:00,43.78,43.83,43.78,43.82,40742.0,43.78,43.83,43.78,43.82,40742.0
2025-06-09 12:55:00,43.81,43.82,43.79,43.8,37900.0,43.81,43.82,43.79,43.8,37900.0
2025-06-09 13:00:00,43.8,43.83,43.78,43.81,44793.0,43.8,43.83,43.78,43.81,44793.0
2025-06-09 13:05:00,43.81,43.83,43.79,43.82,47959.0,43.81,43.83,43.79,43.82,47959.0
2025-06-09 13:10:00,43.81,43.86,43.81,43.86,32035.0,43.81,43.86,43.81,43.86,32035.0
2025-06-09 13:15:00,43.85,43.86,43.84,43.84,52877.0,43.85,43.86,43.84,43.84,52877.0
2025-06-09 13:20:00,43.84,43.84,43.8,43.82,71874.0,43.84,43.84,43.8,43.82,71874.0
2025-06-09 13:25:00,43.82,43.85,43.81,43.84,36053.0,43.82,43.85,43.81,43.84,36053.0
2025-06-09 13:30:00,43.84,43.86,43.81,43.82,39258.0,43.84,43.86,43.81,43.82,39258.0
2025-06-09 13:35:00,43.81,43.84,43.81,43.83,43720.0,43.81,43.84,43.81,43.83,43720.0
2025-06-09 13:40:00,43.83,43.86,43.8,43.86,130238.0,43.83,43.86,43.8,43.86,130238.0
2025-06-09 13:45:00,43.86,43.86,43.81,43.82,90047.0,43.86,43.86,43.81,43.82,90047.0
2025-06-09 13:50:00,43.82,43.86,43.82,43.84,41886.0,43.82,43.86,43.82,43.84,41886.0
2025-06-09 13:55:00,43.84,43.84,43.8,43.8,51406.0,43.84,43.84,43.8,43.8,51406.0
2025-06-09 14:00:00,43.8,43.82,43.77,43.79,66211.0,43.8,43.82,43.77,43.79,66211.0
2025-06-09 14:05:00,43.79,43.8,43.77,43.79,51075.0,43.79,43.8,43.77,43.79,51075.0
2025-06-09 14:10:00,43.79,43.83,43.78,43.83,41229.0,43.79,43.83,43.78,43.83,41229.0
2025-06-09 14:15:00,43.83,43.83,43.78,43.79,85746.0,43.83,43.83,43.78,43.79,85746.0
2025-06-09 14:20:00,43.79,43.8,43.78,43.79,46939.0,43.79,43.8,43.78,43.79,46939.0
2025-06-09 14:25:00,43.79,43.79,43.76,43.77,48277.0,43.79,43.79,43.76,43.77,48277.0
2025-06-09 14:30:00,43.77,43.8,43.77,43.8,49779.0,43.77,43.8,43.77,43.8,49779.0
2025-06-09 14:35:00,43.8,43.8,43.76,43.77,52741.0,43.8,43.8,43.76,43.77,52741.0
2025-06-09 14:40:00,43.77,43.81,43.76,43.8,110480.0,43.77,43.81,43.76,43.8,110480.0
2025-06-09 14:45:00,43.8,43.81,43.78,43.8,123420.0,43.8,43.81,43.78,43.8,123420.0
2025-06-09 14:50:00,43.79,43.81,43.78,43.79,66183.0,43.79,43.81,43.78,43.79,66183.0
2025-06-09 14:55:00,43.79,43.83,43.78,43.82,57655.0,43.79,43.83,43.78,43.82,57655.0
2025-06-09 15:00:00,43.82,43.83,43.79,43.83,74663.0,43.82,43.83,43.79,43.83,74663.0
2025-06-09 15:05:00,43.83,43.84,43.81,43.84,72144.0,43.83,43.84,43.81,43.84,72144.0
2025-06-09 15:10:00,43.84,43.84,43.81,43.81,73275.0,43.84,43.84,43.81,43.81,73275.0
2025-06-09 15:15:00,43.82,43.83,43.79,43.82,84837.0,43.82,43.83,43.79,43.82,84837.0
2025-06-09 15:20:00,43.82,43.82,43.79,43.81,65302.0,43.82,43.82,43.79,43.81,65302.0
2025-06-09 15:25:00,43.81,43.81,43.77,43.77,94363.0,43.81,43.81,43.77,43.77,94363.0
2025-06-09 15:30:00,43.77,43.79,43.76,43.78,145554.0,43.77,43.79,43.76,43.78,145554.0
2025-06-09 15:35:00,43.78,43.81,43.77,43.8,115588.0,43.78,43.81,43.77,43.8,115588.0
2025-06-09 15:40:00,43.8,43.8,43.76,43.78,104243.0,43.8,43.8,43.76,43.78,104243.0
2025-06-09 15:45:00,43.77,43.8,43.75,43.79,158186.0,43.77,43.8,43.75,43.79,158186.0
2025-06-09 15:50:00,43.79,43.81,43.74,43.75,335846.0,43.79,43.81,43.74,43.75,335846.0
2025-06-09 15:55:00,43.76,43.78,43.64,43.65,1188571.0,43.76,43.78,43.64,43.65,1188571.0
2025-06-10 09:30:00,43.65,43.69,43.56,43.6,510372.0,43.65,43.69,43.56,43.6,510372.0
2025-06-10 09:35:00,43.6,43.79,43.57,43.69,237645.0,43.6,43.79,43.57,43.69,237645.0
2025-06-10 09:40:00,43.69,43.75,43.67,43.7,109233.0,43.69,43.75,43.67,43.7,109233.0
2025-06-10 09:45:00,43.7,43.71,43.61,43.65,164117.0,43.7,43.71,43.61,43.65,164117.0
2025-06-10 09:50:00,43.65,43.78,43.64,43.77,85292.0,43.65,43.78,43.64,43.77,85292.0
2025-06-10 09:55:00,43.77,43.86,43.75,43.84,114315.0,43.77,43.86,43.75,43.84,114315.0
2025-06-10 10:00:00,43.84,43.88,43.72,43.79,139203.0,43.84,43.88,43.72,43.79,139203.0
2025-06-10 10:05:00,43.78,43.83,43.76,43.76,91703.0,43.78,43.83,43.76,43.76,91703.0
2025-06-10 10:10:00,43.75,43.79,43.7,43.76,75871.0,43.75,43.79,43.7,43.76,75871.0
2025-06-10 10:15:00,43.76,43.77,43.71,43.76,52232.0,43.76,43.77,43.71,43.76,52232.0
2025-06-10 10:20:00,43.76,43.76,43.68,43.71,83163.0,43.76,43.76,43.68,43.71,83163.0
2025-06-10 10:25:00,43.7,43.73,43.69,43.7,46365.0,43.7,43.73,43.69,43.7,46365.0
2025-06-10 10:30:00,43.7,43.72,43.65,43.68,76555.0,43.7,43.72,43.65,43.68,76555.0
2025-06-10 10:35:00,43.68,43.73,43.64,43.7,653815.0,43.68,43.73,43.64,43.7,653815.0
2025-06-10 10:40:00,43.7,43.77,43.68,43.74,76055.0,43.7,43.77,43.68,43.74,76055.0
2025-06-10 10:45:00,43.73,43.85,43.73,43.83,122393.0,43.73,43.85,43.73,43.83,122393.0
2025-06-10 10:50:00,43.83,43.87,43.83,43.86,96675.0,43.83,43.87,43.83,43.86,96675.0
2025-06-10 10:55:00,43.86,43.89,43.85,43.89,92263.0,43.86,43.89,43.85,43.89,92263.0
2025-06-10 11:00:00,43.89,43.93,43.86,43.93,64911.0,43.89,43.93,43.86,43.93,64911.0
2025-06-10 11:05:00,43.92,43.98,43.91,43.95,143479.0,43.92,43.98,43.91,43.95,143479.0
2025-06-10 11:10:00,43.95,43.96,43.93,43.94,55523.0,43.95,43.96,43.93,43.94,55523.0
2025-06-10 11:15:00,43.95,43.99,43.94,43.96,124050.0,43.95,43.99,43.94,43.96,124050.0
2025-06-10 11:20:00,43.96,44.04,43.96,44.02,175386.0,43.96,44.04,43.96,44.02,175386.0
2025-06-10 11:25:00,44.02,44.07,44.0,44.07,167425.0,44.02,44.07,44.0,44.07,167425.0
2025-06-10 11:30:00,44.07,44.15,44.05,44.15,220967.0,44.07,44.15,44.05,44.15,220967.0
2025-06-10 11:35:00,44.15,44.18,44.11,44.16,168496.0,44.15,44.18,44.11,44.16,168496.0
2025-06-10 11:40:00,44.16,44.16,44.1,44.11,92281.0,44.16,44.16,44.1,44.11,92281.0
2025-06-10 11:45:00,44.11,44.15,44.09,44.15,54588.0,44.11,44.15,44.09,44.15,54588.0
2025-06-10 11:50:00,44.15,44.15,44.11,44.14,88031.0,44.15,44.15,44.11,44.14,88031.0
2025-06-10 11:55:00,44.13,44.25,44.13,44.25,151476.0,44.13,44.25,44.13,44.25,151476.0
2025-06-10 12:00:00,44.25,44.25,44.17,44.2,181326.0,44.25,44.25,44.17,44.2,181326.0
2025-06-10 12:05:00,44.19,44.21,44.17,44.18,106575.0,44.19,44.21,44.17,44.18,106575.0
2025-06-10 12:10:00,44.18,44.21,44.17,44.21,77398.0,44.18,44.21,44.17,44.21,77398.0
2025-06-10 12:15:00,44.21,44.21,44.18,44.21,61177.0,44.21,44.21,44.18,44.21,61177.0
2025-06-10 12:20:00,44.21,44.23,44.19,44.19,49504.0,44.21,44.23,44.19,44.19,49504.0
2025-06-10 12:25:00,44.2,44.21,44.18,44.2,81738.0,44.2,44.21,44.18,44.2,81738.0
2025-06-10 12:30:00,44.2,44.2,44.13,44.14,89465.0,44.2,44.2,44.13,44.14,89465.0
2025-06-10 12:35:00,44.14,44.18,44.13,44.17,48814.0,44.14,44.18,44.13,44.17,48814.0
2025-06-10 12:40:00,44.17,44.18,44.14,44.15,47337.0,44.17,44.18,44.14,44.15,47337.0
2025-06-10 12:45:00,44.15,44.2,44.13,44.2,51639.0,44.15,44.2,44.13,44.2,51639.0
2025-06-10 12:50:00,44.2,44.21,44.19,44.2,81278.0,44.2,44.21,44.19,44.2,81278.0
2025-06-10 12:55:00,44.2,44.21,44.18,44.18,43300.0,44.2,44.21,44.18,44.18,43300.0
2025-06-10 13:00:00,44.19,44.23,44.18,44.21,48144.0,44.19,44.23,44.18,44.21,48144.0
2025-06-10 13:05:00,44.22,44.25,44.21,44.25,76972.0,44.22,44.25,44.21,44.25,76972.0
2025-06-10 13:10:00,44.25,44.3,44.24,44.3,169955.0,44.25,44.3,44.24,44.3,169955.0
2025-06-10 13:15:00,44.3,44.32,44.28,44.3,132438.0,44.3,44.32,44.28,44.3,132438.0
2025-06-10 13:20:00,44.3,44.31,44.29,44.3,68125.0,44.3,44.31,44.29,44.3,68125.0
2025-06-10 13:25:00,44.3,44.32,44.28,44.32,74146.0,44.3,44.32,44.28,44.32,74146.0
2025-06-10 13:30:00,44.32,44.33,44.3,44.33,80263.0,44.32,44.33,44.3,44.33,80263.0
2025-06-10 13:35:00,44.33,44.34,44.3,44.34,69034.0,44.33,44.34,44.3,44.34,69034.0
2025-06-10 13:40:00,44.34,44.35,44.31,44.32,55037.0,44.34,44.35,44.31,44.32,55037.0
2025-06-10 13:45:00,44.32,44.32,44.28,44.29,47007.0,44.32,44.32,44.28,44.29,47007.0
2025-06-10 13:50:00,44.29,44.3,44.28,44.3,42911.0,44.29,44.3,44.28,44.3,42911.0
2025-06-10 13:55:00,44.3,44.3,44.24,44.26,76081.0,44.3,44.3,44.24,44.26,76081.0
2025-06-10 14:00:00,44.26,44.27,44.22,44.26,90294.0,44.26,44.27,44.22,44.26,90294.0
2025-06-10 14:05:00,44.25,44.26,44.21,44.22,107853.0,44.25,44.26,44.21,44.22,107853.0
2025-06-10 14:10:00,44.22,44.23,44.18,44.2,65683.0,44.22,44.23,44.18,44.2,65683.0
2025-06-10 14:15:00,44.2,44.2,44.17,44.19,49408.0,44.2,44.2,44.17,44.19,49408.0
2025-06-10 14:20:00,44.19,44.2,44.17,44.19,47326.0,44.19,44.2,44.17,44.19,47326.0
2025-06-10 14:25:00,44.19,44.2,44.15,44.2,92766.0,44.19,44.2,44.15,44.2,92766.0
2025-06-10 14:30:00,44.19,44.2,44.17,44.18,44872.0,44.19,44.2,44.17,44.18,44872.0
2025-06-10 14:35:00,44.18,44.19,44.16,44.16,27923.0,44.18,44.19,44.16,44.16,27923.0
2025-06-10 14:40:00,44.16,44.19,44.16,44.16,51316.0,44.16,44.19,44.16,44.16,51316.0
2025-06-10 14:45:00,44.17,44.21,44.16,44.2,56765.0,44.17,44.21,44.16,44.2,56765.0
2025-06-10 14:50:00,44.2,44.2,44.18,44.18,38983.0,44.2,44.2,44.18,44.18,38983.0
2025-06-10 14:55:00,44.18,44.19,44.14,44.15,106549.0,44.18,44.19,44.14,44.15,106549.0
2025-06-10 15:00:00,44.15,44.19,44.13,44.16,62429.0,44.15,44.19,44.13,44.16,62429.0
2025-06-10 15:05:00,44.17,44.21,44.16,44.2,88567.0,44.17,44.21,44.16,44.2,88567.0
2025-06-10 15:10:00,44.2,44.2,44.17,44.18,39938.0,44.2,44.2,44.17,44.18,39938.0
2025-06-10 15:15:00,44.18,44.22,44.16,44.18,118353.0,44.18,44.22,44.16,44.18,118353.0
2025-06-10 15:20:00,44.18,44.2,44.16,44.16,60828.0,44.18,44.2,44.16,44.16,60828.0
2025-06-10 15:25:00,44.16,44.17,44.14,44.15,67227.0,44.16,44.17,44.14,44.15,67227.0
2025-06-10 15:30:00,44.15,44.15,44.1,44.11,60850.0,44.15,44.15,44.1,44.11,60850.0
2025-06-10 15:35:00,44.11,44.13,44.1,44.11,73686.0,44.11,44.13,44.1,44.11,73686.0
2025-06-10 15:40:00,44.11,44.12,44.07,44.08,158506.0,44.11,44.12,44.07,44.08,158506.0
2025-06-10 15:45:00,44.07,44.09,44.03,44.04,198039.0,44.07,44.09,44.03,44.04,198039.0
2025-06-10 15:50:00,44.04,44.04,43.94,44.01,940454.0,44.04,44.04,43.94,44.01,940454.0
2025-06-10 15:55:00,44.02,44.16,44.0,44.14,780239.0,44.02,44.16,44.0,44.14,780239.0
2025-06-11 09:30:00,44.19,44.23,44.04,44.15,437028.0,44.19,44.23,44.04,44.15,437028.0
2025-06-11 09:35:00,44.15,44.21,44.11,44.16,139646.0,44.15,44.21,44.11,44.16,139646.0
2025-06-11 09:40:00,44.16,44.23,44.1,44.11,125058.0,44.16,44.23,44.1,44.11,125058.0
2025-06-11 09:45:00,44.1,44.19,44.04,44.18,107165.0,44.1,44.19,44.04,44.18,107165.0
2025-06-11 09:50:00,44.17,44.19,44.12,44.13,127828.0,44.17,44.19,44.12,44.13,127828.0
2025-06-11 09:55:00,44.14,44.18,44.08,44.12,82993.0,44.14,44.18,44.08,44.12,82993.0
2025-06-11 10:00:00,44.12,44.21,44.11,44.2,125233.0,44.12,44.21,44.11,44.2,125233.0
2025-06-11 10:05:00,44.2,44.24,44.18,44.24,147152.0,44.2,44.24,44.18,44.24,147152.0
2025-06-11 10:10:00,44.24,44.24,44.18,44.23,89199.0,44.24,44.24,44.18,44.23,89199.0
2025-06-11 10:15:00,44.23,44.27,44.21,44.25,85926.0,44.23,44.27,44.21,44.25,85926.0
2025-06-11 10:20:00,44.26,44.27,44.21,44.24,132674.0,44.26,44.27,44.21,44.24,132674.0
2025-06-11 10:25:00,44.23,44.29,44.21,44.27,146844.0,44.23,44.29,44.21,44.27,146844.0
2025-06-11 10:30:00,44.27,44.32,44.25,44.32,101127.0,44.27,44.32,44.25,44.32,101127.0
2025-06-11 10:35:00,44.32,44.35,44.31,44.34,104949.0,44.32,44.35,44.31,44.34,104949.0
2025-06-11 10:40:00,44.35,44.38,44.33,44.35,109818.0,44.35,44.38,44.33,44.35,109818.0
2025-06-11 10:45:00,44.36,44.38,44.35,44.37,66865.0,44.36,44.38,44.35,44.37,66865.0
2025-06-11 10:50:00,44.37,44.4,44.35,44.36,87302.0,44.37,44.4,44.35,44.36,87302.0
2025-06-11 10:55:00,44.35,44.38,44.34,44.35,94217.0,44.35,44.38,44.34,44.35,94217.0
2025-06-11 11:00:00,44.36,44.36,44.26,44.27,63334.0,44.36,44.36,44.26,44.27,63334.0
2025-06-11 11:05:00,44.27,44.28,44.24,44.26,75382.0,44.27,44.28,44.24,44.26,75382.0
2025-06-11 11:10:00,44.26,44.27,44.22,44.25,111449.0,44.26,44.27,44.22,44.25,111449.0
2025-06-11 11:15:00,44.25,44.26,44.22,44.23,65219.0,44.25,44.26,44.22,44.23,65219.0
2025-06-11 11:20:00,44.23,44.23,44.14,44.16,67189.0,44.23,44.23,44.14,44.16,67189.0
2025-06-11 11:25:00,44.16,44.16,44.15,44.16,68330.0,44.16,44.16,44.15,44.16,68330.0
2025-06-11 11:30:00,44.16,44.16,44.05,44.08,107139.0,44.16,44.16,44.05,44.08,107139.0
2025-06-11 11:35:00,44.07,44.11,44.05,44.05,99498.0,44.07,44.11,44.05,44.05,99498.0
2025-06-11 11:40:00,44.05,44.09,44.03,44.03,102676.0,44.05,44.09,44.03,44.03,102676.0
2025-06-11 11:45:00,44.04,44.04,44.0,44.02,76790.0,44.04,44.04,44.0,44.02,76790.0
2025-06-11 11:50:00,44.02,44.07,44.02,44.03,84934.0,44.02,44.07,44.02,44.03,84934.0
2025-06-11 11:55:00,44.03,44.04,43.98,43.99,158344.0,44.03,44.04,43.98,43.99,158344.0
2025-06-11 12:00:00,43.98,44.0,43.96,43.97,120235.0,43.98,44.0,43.96,43.97,120235.0
2025-06-11 12:05:00,43.97,43.99,43.93,43.98,137460.0,43.97,43.99,43.93,43.98,137460.0
2025-06-11 12:10:00,43.98,44.0,43.97,43.98,50625.0,43.98,44.0,43.97,43.98,50625.0
2025-06-11 12:15:00,43.98,44.07,43.98,44.07,75232.0,43.98,44.07,43.98,44.07,75232.0
2025-06-11 12:20:00,44.07,44.11,44.05,44.06,70734.0,44.07,44.11,44.05,44.06,70734.0
2025-06-11 12:25:00,44.07,44.07,44.04,44.05,83779.0,44.07,44.07,44.04,44.05,83779.0
2025-06-11 12:30:00,44.05,44.1,44.04,44.06,131612.0,44.05,44.1,44.04,44.06,131612.0
2025-06-11 12:35:00,44.07,44.07,43.98,43.98,75473.0,44.07,44.07,43.98,43.98,75473.0
2025-06-11 12:40:00,43.98,44.03,43.98,44.02,76493.0,43.98,44.03,43.98,44.02,76493.0
2025-06-11 12:45:00,44.02,44.03,43.97,43.98,72651.0,44.02,44.03,43.97,43.98,72651.0
2025-06-11 12:50:00,43.98,43.98,43.96,43.97,58318.0,43.98,43.98,43.96,43.97,58318.0
2025-06-11 12:55:00,43.97,43.99,43.96,43.97,62044.0,43.97,43.99,43.96,43.97,62044.0
2025-06-11 13:00:00,43.98,43.98,43.94,43.96,127917.0,43.98,43.98,43.94,43.96,127917.0
2025-06-11 13:05:00,43.95,43.95,43.93,43.95,85274.0,43.95,43.95,43.93,43.95,85274.0
2025-06-11 13:10:00,43.95,43.95,43.91,43.92,91758.0,43.95,43.95,43.91,43.92,91758.0
2025-06-11 13:15:00,43.93,43.93,43.85,43.87,93318.0,43.93,43.93,43.85,43.87,93318.0
2025-06-11 13:20:00,43.86,43.89,43.86,43.89,112971.0,43.86,43.89,43.86,43.89,112971.0
2025-06-11 13:25:00,43.89,43.91,43.87,43.88,83358.0,43.89,43.91,43.87,43.88,83358.0
2025-06-11 13:30:00,43.88,43.88,43.82,43.83,136006.0,43.88,43.88,43.82,43.83,136006.0
2025-06-11 13:35:00,43.83,43.86,43.82,43.84,146054.0,43.83,43.86,43.82,43.84,146054.0
2025-06-11 13:40:00,43.84,43.87,43.82,43.87,76709.0,43.84,43.87,43.82,43.87,76709.0
2025-06-11 13:45:00,43.87,43.87,43.83,43.86,46473.0,43.87,43.87,43.83,43.86,46473.0
2025-06-11 13:50:00,43.87,43.89,43.86,43.88,48850.0,43.87,43.89,43.86,43.88,48850.0
2025-06-11 13:55:00,43.88,43.92,43.88,43.9,90241.0,43.88,43.92,43.88,43.9,90241.0
2025-06-11 14:00:00,43.9,43.9,43.85,43.89,140815.0,43.9,43.9,43.85,43.89,140815.0
2025-06-11 14:05:00,43.89,43.91,43.86,43.86,94179.0,43.89,43.91,43.86,43.86,94179.0
2025-06-11 14:10:00,43.86,43.86,43.78,43.79,88841.0,43.86,43.86,43.78,43.79,88841.0
2025-06-11 14:15:00,43.78,43.81,43.77,43.8,72899.0,43.78,43.81,43.77,43.8,72899.0
2025-06-11 14:20:00,43.81,43.83,43.8,43.81,59270.0,43.81,43.83,43.8,43.81,59270.0
2025-06-11 14:25:00,43.81,43.82,43.77,43.8,62320.0,43.81,43.82,43.77,43.8,62320.0
2025-06-11 14:30:00,43.8,43.82,43.77,43.8,82702.0,43.8,43.82,43.77,43.8,82702.0
2025-06-11 14:35:00,43.8,43.85,43.78,43.84,101501.0,43.8,43.85,43.78,43.84,101501.0
2025-06-11 14:40:00,43.84,43.85,43.81,43.84,72449.0,43.84,43.85,43.81,43.84,72449.0
2025-06-11 14:45:00,43.85,43.89,43.84,43.89,70600.0,43.85,43.89,43.84,43.89,70600.0
2025-06-11 14:50:00,43.89,43.89,43.83,43.84,137753.0,43.89,43.89,43.83,43.84,137753.0
2025-06-11 14:55:00,43.84,43.85,43.81,43.82,91601.0,43.84,43.85,43.81,43.82,91601.0
2025-06-11 15:00:00,43.81,43.86,43.8,43.84,195521.0,43.81,43.86,43.8,43.84,195521.0
2025-06-11 15:05:00,43.85,43.87,43.83,43.87,118824.0,43.85,43.87,43.83,43.87,118824.0
2025-06-11 15:10:00,43.87,43.88,43.84,43.84,104950.0,43.87,43.88,43.84,43.84,104950.0
2025-06-11 15:15:00,43.85,43.86,43.79,43.8,125866.0,43.85,43.86,43.79,43.8,125866.0
2025-06-11 15:20:00,43.8,43.8,43.74,43.75,288110.0,43.8,43.8,43.74,43.75,288110.0
2025-06-11 15:25:00,43.75,43.76,43.7,43.72,136655.0,43.75,43.76,43.7,43.72,136655.0
2025-06-11 15:30:00,43.71,43.75,43.71,43.72,128725.0,43.71,43.75,43.71,43.72,128725.0
2025-06-11 15:35:00,43.73,43.79,43.72,43.77,140201.0,43.73,43.79,43.72,43.77,140201.0
2025-06-11 15:40:00,43.77,43.79,43.73,43.76,135261.0,43.77,43.79,43.73,43.76,135261.0
2025-06-11 15:45:00,43.76,43.78,43.69,43.71,213446.0,43.76,43.78,43.69,43.71,213446.0
2025-06-11 15:50:00,43.72,43.77,43.71,43.73,306246.0,43.72,43.77,43.71,43.73,306246.0
2025-06-11 15:55:00,43.73,43.76,43.71,43.75,1127718.0,43.73,43.76,43.71,43.75,1127718.0
2025-06-12 09:30:00,43.88,43.89,43.53,43.55,477396.0,43.88,43.89,43.53,43.55,477396.0
2025-06-12 09:35:00,43.56,43.7,43.53,43.59,162528.0,43.56,43.7,43.53,43.59,162528.0
2025-06-12 09:40:00,43.59,43.65,43.56,43.57,107452.0,43.59,43.65,43.56,43.57,107452.0
2025-06-12 09:45:00,43.57,43.62,43.4,43.48,358476.0,43.57,43.62,43.4,43.48,358476.0
2025-06-12 09:50:00,43.48,43.59,43.45,43.55,132826.0,43.48,43.59,43.45,43.55,132826.0
2025-06-12 09:55:00,43.54,43.56,43.44,43.47,116524.0,43.54,43.56,43.44,43.47,116524.0
2025-06-12 10:00:00,43.47,43.47,43.35,43.38,206631.0,43.47,43.47,43.35,43.38,206631.0
2025-06-12 10:05:00,43.37,43.41,43.26,43.35,218594.0,43.37,43.41,43.26,43.35,218594.0
2025-06-12 10:10:00,43.34,43.35,43.27,43.3,166162.0,43.34,43.35,43.27,43.3,166162.0
2025-06-12 10:15:00,43.3,43.34,43.27,43.31,198339.0,43.3,43.34,43.27,43.31,198339.0
2025-06-12 10:20:00,43.3,43.36,43.24,43.27,321823.0,43.3,43.36,43.24,43.27,321823.0
2025-06-12 10:25:00,43.27,43.34,43.27,43.31,181991.0,43.27,43.34,43.27,43.31,181991.0
2025-06-12 10:30:00,43.3,43.36,43.27,43.36,250595.0,43.3,43.36,43.27,43.36,250595.0
2025-06-12 10:35:00,43.36,43.38,43.32,43.34,133575.0,43.36,43.38,43.32,43.34,133575.0
2025-06-12 10:40:00,43.34,43.34,43.19,43.26,275465.0,43.34,43.34,43.19,43.26,275465.0
2025-06-12 10:45:00,43.26,43.28,43.22,43.24,180666.0,43.26,43.28,43.22,43.24,180666.0
2025-06-12 10:50:00,43.25,43.26,43.18,43.23,210458.0,43.25,43.26,43.18,43.23,210458.0
2025-06-12 10:55:00,43.22,43.25,43.18,43.2,137620.0,43.22,43.25,43.18,43.2,137620.0
2025-06-12 11:00:00,43.2,43.22,43.16,43.17,170279.0,43.2,43.22,43.16,43.17,170279.0
2025-06-12 11:05:00,43.18,43.22,43.17,43.21,148838.0,43.18,43.22,43.17,43.21,148838.0
2025-06-12 11:10:00,43.2,43.22,43.18,43.2,135780.0,43.2,43.22,43.18,43.2,135780.0
2025-06-12 11:15:00,43.2,43.21,43.18,43.19,95757.0,43.2,43.21,43.18,43.19,95757.0
2025-06-12 11:20:00,43.2,43.2,43.12,43.15,221007.0,43.2,43.2,43.12,43.15,221007.0
2025-06-12 11:25:00,43.15,43.18,43.12,43.17,165796.0,43.15,43.18,43.12,43.17,165796.0
2025-06-12 11:30:00,43.17,43.22,43.16,43.18,204831.0,43.17,43.22,43.16,43.18,204831.0
2025-06-12 11:35:00,43.18,43.19,43.09,43.12,169410.0,43.18,43.19,43.09,43.12,169410.0
2025-06-12 11:40:00,43.12,43.17,43.11,43.16,128864.0,43.12,43.17,43.11,43.16,128864.0
2025-06-12 11:45:00,43.16,43.16,43.11,43.12,112119.0,43.16,43.16,43.11,43.12,112119.0
2025-06-12 11:50:00,43.12,43.12,43.08,43.09,188343.0,43.12,43.12,43.08,43.09,188343.0
2025-06-12 11:55:00,43.09,43.12,43.08,43.12,142636.0,43.09,43.12,43.08,43.12,142636.0
2025-06-12 12:00:00,43.12,43.15,43.09,43.13,181868.0,43.12,43.15,43.09,43.13,181868.0
2025-06-12 12:05:00,43.12,43.13,43.08,43.11,90410.0,43.12,43.13,43.08,43.11,90410.0
2025-06-12 12:10:00,43.1,43.13,43.09,43.13,99476.0,43.1,43.13,43.09,43.13,99476.0
2025-06-12 12:15:00,43.13,43.14,43.07,43.07,160139.0,43.13,43.14,43.07,43.07,160139.0
2025-06-12 12:20:00,43.08,43.08,42.98,43.0,399147.0,43.08,43.08,42.98,43.0,399147.0
2025-06-12 12:25:00,43.01,43.02,42.97,43.01,158183.0,43.01,43.02,42.97,43.01,158183.0
2025-06-12 12:30:00,43.01,43.02,42.97,43.02,142597.0,43.01,43.02,42.97,43.02,142597.0
2025-06-12 12:35:00,43.02,43.04,43.01,43.02,133513.0,43.02,43.04,43.01,43.02,133513.0
2025-06-12 12:40:00,43.02,43.03,42.95,43.0,152431.0,43.02,43.03,42.95,43.0,152431.0
2025-06-12 12:45:00,43.0,43.02,42.97,42.97,153158.0,43.0,43.02,42.97,42.97,153158.0
2025-06-12 12:50:00,42.97,43.01,42.96,43.0,105542.0,42.97,43.01,42.96,43.0,105542.0
2025-06-12 12:55:00,43.0,43.02,42.98,42.98,108645.0,43.0,43.02,42.98,42.98,108645.0
2025-06-12 13:00:00,42.98,43.04,42.93,42.94,183817.0,42.98,43.04,42.93,42.94,183817.0
2025-06-12 13:05:00,42.94,42.96,42.91,42.96,189422.0,42.94,42.96,42.91,42.96,189422.0
2025-06-12 13:10:00,42.96,43.0,42.94,43.0,106329.0,42.96,43.0,42.94,43.0,106329.0
2025-06-12 13:15:00,43.0,43.01,42.95,43.0,251467.0,43.0,43.01,42.95,43.0,251467.0
2025-06-12 13:20:00,43.0,43.06,42.99,43.05,116365.0,43.0,43.06,42.99,43.05,116365.0
2025-06-12 13:25:00,43.05,43.1,43.04,43.1,131803.0,43.05,43.1,43.04,43.1,131803.0
2025-06-12 13:30:00,43.09,43.12,43.09,43.11,190588.0,43.09,43.12,43.09,43.11,190588.0
2025-06-12 13:35:00,43.11,43.12,43.08,43.1,186215.0,43.11,43.12,43.08,43.1,186215.0
2025-06-12 13:40:00,43.11,43.13,43.1,43.11,157510.0,43.11,43.13,43.1,43.11,157510.0
2025-06-12 13:45:00,43.11,43.15,43.1,43.11,132448.0,43.11,43.15,43.1,43.11,132448.0
2025-06-12 13:50:00,43.11,43.13,43.09,43.12,94142.0,43.11,43.13,43.09,43.12,94142.0
2025-06-12 13:55:00,43.11,43.12,43.06,43.07,72059.0,43.11,43.12,43.06,43.07,72059.0
2025-06-12 14:00:00,43.08,43.08,43.04,43.05,100769.0,43.08,43.08,43.04,43.05,100769.0
2025-06-12 14:05:00,43.05,43.15,43.05,43.14,251212.0,43.05,43.15,43.05,43.14,251212.0
2025-06-12 14:10:00,43.14,43.17,43.11,43.12,133443.0,43.14,43.17,43.11,43.12,133443.0
2025-06-12 14:15:00,43.12,43.13,43.11,43.13,84511.0,43.12,43.13,43.11,43.13,84511.0
2025-06-12 14:20:00,43.13,43.17,43.12,43.14,172641.0,43.13,43.17,43.12,43.14,172641.0
2025-06-12 14:25:00,43.14,43.17,43.13,43.15,129018.0,43.14,43.17,43.13,43.15,129018.0
2025-06-12 14:30:00,43.15,43.15,43.12,43.14,89838.0,43.15,43.15,43.12,43.14,89838.0
2025-06-12 14:35:00,43.13,43.18,43.12,43.18,157595.0,43.13,43.18,43.12,43.18,157595.0
2025-06-12 14:40:00,43.18,43.19,43.15,43.15,151562.0,43.18,43.19,43.15,43.15,151562.0
2025-06-12 14:45:00,43.15,43.2,43.15,43.19,142216.0,43.15,43.2,43.15,43.19,142216.0
2025-06-12 14:50:00,43.2,43.21,43.16,43.2,136962.0,43.2,43.21,43.16,43.2,136962.0
2025-06-12 14:55:00,43.21,43.21,43.17,43.19,189066.0,43.21,43.21,43.17,43.19,189066.0
2025-06-12 15:00:00,43.19,43.22,43.18,43.2,191078.0,43.19,43.22,43.18,43.2,191078.0
2025-06-12 15:05:00,43.2,43.2,43.13,43.15,181206.0,43.2,43.2,43.13,43.15,181206.0
2025-06-12 15:10:00,43.15,43.17,43.13,43.14,156065.0,43.15,43.17,43.13,43.14,156065.0
2025-06-12 15:15:00,43.13,43.15,43.11,43.14,181676.0,43.13,43.15,43.11,43.14,181676.0
2025-06-12 15:20:00,43.14,43.14,43.09,43.11,167079.0,43.14,43.14,43.09,43.11,167079.0
2025-06-12 15:25:00,43.11,43.14,43.08,43.14,155094.0,43.11,43.14,43.08,43.14,155094.0
2025-06-12 15:30:00,43.14,43.15,43.11,43.12,166371.0,43.14,43.15,43.11,43.12,166371.0
2025-06-12 15:35:00,43.11,43.13,43.09,43.13,384324.0,43.11,43.13,43.09,43.13,384324.0
2025-06-12 15:40:00,43.13,43.13,43.09,43.09,184576.0,43.13,43.13,43.09,43.09,184576.0
2025-06-12 15:45:00,43.1,43.15,43.09,43.13,223493.0,43.1,43.15,43.09,43.13,223493.0
2025-06-12 15:50:00,43.13,43.17,43.08,43.14,639503.0,43.13,43.17,43.08,43.14,639503.0
2025-06-12 15:55:00,43.14,43.18,43.11,43.15,1772818.0,43.14,43.18,43.11,43.15,1772818.0
2025-06-13 09:30:00,42.99,43.25,42.92,43.25,623567.0,42.99,43.25,42.92,43.25,623567.0
2025-06-13 09:35:00,43.25,43.25,43.12,43.19,124076.0,43.25,43.25,43.12,43.19,124076.0
2025-06-13 09:40:00,43.18,43.19,43.02,43.02,132615.0,43.18,43.19,43.02,43.02,132615.0
2025-06-13 09:45:00,43.02,43.12,43.0,43.07,117165.0,43.02,43.12,43.0,43.07,117165.0
2025-06-13 09:50:00,43.07,43.13,43.05,43.09,73944.0,43.07,43.13,43.05,43.09,73944.0
2025-06-13 09:55:00,43.09,43.11,43.02,43.02,77479.0,43.09,43.11,43.02,43.02,77479.0
2025-06-13 10:00:00,43.03,43.11,43.02,43.07,126657.0,43.03,43.11,43.02,43.07,126657.0
2025-06-13 10:05:00,43.07,43.13,43.04,43.11,88349.0,43.07,43.13,43.04,43.11,88349.0
2025-06-13 10:10:00,43.11,43.21,43.07,43.19,191749.0,43.11,43.21,43.07,43.19,191749.0
2025-06-13 10:15:00,43.18,43.24,43.14,43.16,99042.0,43.18,43.24,43.14,43.16,99042.0
2025-06-13 10:20:00,43.15,43.28,43.14,43.23,133508.0,43.15,43.28,43.14,43.23,133508.0
2025-06-13 10:25:00,43.23,43.25,43.18,43.23,100931.0,43.23,43.25,43.18,43.23,100931.0
2025-06-13 10:30:00,43.23,43.23,43.17,43.2,65094.0,43.23,43.23,43.17,43.2,65094.0
2025-06-13 10:35:00,43.19,43.22,43.12,43.21,83983.0,43.19,43.22,43.12,43.21,83983.0
2025-06-13 10:40:00,43.22,43.22,43.13,43.16,80899.0,43.22,43.22,43.13,43.16,80899.0
2025-06-13 10:45:00,43.16,43.17,43.09,43.1,100500.0,43.16,43.17,43.09,43.1,100500.0
2025-06-13 10:50:00,43.09,43.15,43.09,43.12,104492.0,43.09,43.15,43.09,43.12,104492.0
2025-06-13 10:55:00,43.12,43.2,43.11,43.16,106143.0,43.12,43.2,43.11,43.16,106143.0
2025-06-13 11:00:00,43.16,43.17,43.13,43.16,45253.0,43.16,43.17,43.13,43.16,45253.0
2025-06-13 11:05:00,43.16,43.18,43.12,43.13,66425.0,43.16,43.18,43.12,43.13,66425.0
2025-06-13 11:10:00,43.13,43.15,43.1,43.11,64125.0,43.13,43.15,43.1,43.11,64125.0
2025-06-13 11:15:00,43.11,43.15,43.1,43.14,47090.0,43.11,43.15,43.1,43.14,47090.0
2025-06-13 11:20:00,43.14,43.14,43.08,43.09,73290.0,43.14,43.14,43.08,43.09,73290.0
2025-06-13 11:25:00,43.1,43.12,43.07,43.09,66440.0,43.1,43.12,43.07,43.09,66440.0
2025-06-13 11:30:00,43.09,43.1,43.05,43.06,104082.0,43.09,43.1,43.05,43.06,104082.0
2025-06-13 11:35:00,43.07,43.1,43.06,43.08,58543.0,43.07,43.1,43.06,43.08,58543.0
2025-06-13 11:40:00,43.08,43.12,43.06,43.11,74027.0,43.08,43.12,43.06,43.11,74027.0
2025-06-13 11:45:00,43.11,43.15,43.09,43.11,73100.0,43.11,43.15,43.09,43.11,73100.0
2025-06-13 11:50:00,43.12,43.12,43.08,43.09,83453.0,43.12,43.12,43.08,43.09,83453.0
2025-06-13 11:55:00,43.1,43.11,43.06,43.08,88717.0,43.1,43.11,43.06,43.08,88717.0
2025-06-13 12:00:00,43.08,43.12,43.06,43.09,50367.0,43.08,43.12,43.06,43.09,50367.0
2025-06-13 12:05:00,43.09,43.12,43.09,43.1,33301.0,43.09,43.12,43.09,43.1,33301.0
2025-06-13 12:10:00,43.1,43.11,43.08,43.09,42619.0,43.1,43.11,43.08,43.09,42619.0
2025-06-13 12:15:00,43.09,43.11,43.07,43.11,38098.0,43.09,43.11,43.07,43.11,38098.0
2025-06-13 12:20:00,43.11,43.12,43.07,43.08,53080.0,43.11,43.12,43.07,43.08,53080.0
2025-06-13 12:25:00,43.08,43.08,43.03,43.04,60131.0,43.08,43.08,43.03,43.04,60131.0
2025-06-13 12:30:00,43.04,43.07,43.04,43.05,67372.0,43.04,43.07,43.04,43.05,67372.0
2025-06-13 12:35:00,43.05,43.07,43.02,43.03,64373.0,43.05,43.07,43.02,43.03,64373.0
2025-06-13 12:40:00,43.04,43.07,43.03,43.06,62375.0,43.04,43.07,43.03,43.06,62375.0
2025-06-13 12:45:00,43.06,43.1,43.06,43.08,48278.0,43.06,43.1,43.06,43.08,48278.0
2025-06-13 12:50:00,43.08,43.1,43.07,43.09,33892.0,43.08,43.1,43.07,43.09,33892.0
2025-06-13 12:55:00,43.09,43.11,43.08,43.09,44627.0,43.09,43.11,43.08,43.09,44627.0
2025-06-13 13:00:00,43.09,43.11,43.07,43.09,44935.0,43.09,43.11,43.07,43.09,44935.0
2025-06-13 13:05:00,43.09,43.12,43.09,43.1,40997.0,43.09,43.12,43.09,43.1,40997.0
2025-06-13 13:10:00,43.1,43.14,43.08,43.12,89585.0,43.1,43.14,43.08,43.12,89585.0
2025-06-13 13:15:00,43.12,43.14,43.08,43.11,78892.0,43.12,43.14,43.08,43.11,78892.0
2025-06-13 13:20:00,43.11,43.12,43.1,43.11,59901.0,43.11,43.12,43.1,43.11,59901.0
2025-06-13 13:25:00,43.11,43.11,43.06,43.07,65400.0,43.11,43.11,43.06,43.07,65400.0
2025-06-13 13:30:00,43.07,43.08,43.05,43.07,50124.0,43.07,43.08,43.05,43.07,50124.0
2025-06-13 13:35:00,43.07,43.08,43.05,43.06,55206.0,43.07,43.08,43.05,43.06,55206.0
2025-06-13 13:40:00,43.07,43.07,43.03,43.05,71331.0,43.07,43.07,43.03,43.05,71331.0
2025-06-13 13:45:00,43.05,43.07,43.04,43.05,40054.0,43.05,43.07,43.04,43.05,40054.0
2025-06-13 13:50:00,43.06,43.07,43.05,43.05,34573.0,43.06,43.07,43.05,43.05,34573.0
2025-06-13 13:55:00,43.05,43.07,43.04,43.05,54095.0,43.05,43.07,43.04,43.05,54095.0
2025-06-13 14:00:00,43.05,43.13,43.04,43.11,107267.0,43.05,43.13,43.04,43.11,107267.0
2025-06-13 14:05:00,43.11,43.16,43.09,43.14,114571.0,43.11,43.16,43.09,43.14,114571.0
2025-06-13 14:10:00,43.14,43.14,43.12,43.12,36457.0,43.14,43.14,43.12,43.12,36457.0
2025-06-13 14:15:00,43.13,43.13,43.09,43.12,95903.0,43.13,43.13,43.09,43.12,95903.0
2025-06-13 14:20:00,43.12,43.12,43.09,43.1,65754.0,43.12,43.12,43.09,43.1,65754.0
2025-06-13 14:25:00,43.11,43.11,43.05,43.06,59185.0,43.11,43.11,43.05,43.06,59185.0
2025-06-13 14:30:00,43.07,43.08,43.04,43.07,148245.0,43.07,43.08,43.04,43.07,148245.0
2025-06-13 14:35:00,43.07,43.08,43.01,43.02,70288.0,43.07,43.08,43.01,43.02,70288.0
2025-06-13 14:40:00,43.02,43.03,42.99,43.02,160048.0,43.02,43.03,42.99,43.02,160048.0
2025-06-13 14:45:00,43.02,43.04,43.0,43.01,58361.0,43.02,43.04,43.0,43.01,58361.0
2025-06-13 14:50:00,43.01,43.02,43.0,43.02,51368.0,43.01,43.02,43.0,43.02,51368.0
2025-06-13 14:55:00,43.01,43.04,43.0,43.04,85944.0,43.01,43.04,43.0,43.04,85944.0
2025-06-13 15:00:00,43.04,43.04,42.97,43.01,107428.0,43.04,43.04,42.97,43.01,107428.0
2025-06-13 15:05:00,43.01,43.02,42.97,43.01,92454.0,43.01,43.02,42.97,43.01,92454.0
2025-06-13 15:10:00,43.01,43.01,42.96,42.99,87972.0,43.01,43.01,42.96,42.99,87972.0
2025-06-13 15:15:00,42.98,43.0,42.95,42.97,152424.0,42.98,43.0,42.95,42.97,152424.0
2025-06-13 15:20:00,42.97,42.99,42.95,42.97,77156.0,42.97,42.99,42.95,42.97,77156.0
2025-06-13 15:25:00,42.98,42.99,42.96,42.97,148906.0,42.98,42.99,42.96,42.97,148906.0
2025-06-13 15:30:00,42.98,42.99,42.95,42.98,103261.0,42.98,42.99,42.95,42.98,103261.0
2025-06-13 15:35:00,42.98,43.03,42.97,42.97,173200.0,42.98,43.03,42.97,42.97,173200.0
2025-06-13 15:40:00,42.98,43.01,42.96,42.97,145993.0,42.98,43.01,42.96,42.97,145993.0
2025-06-13 15:45:00,42.98,43.01,42.96,43.01,188928.0,42.98,43.01,42.96,43.01,188928.0
2025-06-13 15:50:00,43.01,43.01,42.94,42.95,353760.0,43.01,43.01,42.94,42.95,353760.0
2025-06-13 15:55:00,42.95,43.02,42.93,43.01,1037049.0,42.95,43.02,42.93,43.01,1037049.0
2025-06-16 09:30:00,42.96,43.1,42.6,42.95,994008.0,42.96,43.1,42.6,42.95,994008.0
2025-06-16 09:35:00,42.95,43.01,42.83,42.89,310451.0,42.95,43.01,42.83,42.89,310451.0
2025-06-16 09:40:00,42.9,42.97,42.87,42.9,265276.0,42.9,42.97,42.87,42.9,265276.0
2025-06-16 09:45:00,42.9,42.96,42.86,42.93,159597.0,42.9,42.96,42.86,42.93,159597.0
2025-06-16 09:50:00,42.93,43.04,42.93,43.03,160867.0,42.93,43.04,42.93,43.03,160867.0
2025-06-16 09:55:00,43.03,43.11,42.98,43.05,257004.0,43.03,43.11,42.98,43.05,257004.0
2025-06-16 10:00:00,43.06,43.1,43.0,43.01,205516.0,43.06,43.1,43.0,43.01,205516.0
2025-06-16 10:05:00,43.02,43.08,43.0,43.06,147445.0,43.02,43.08,43.0,43.06,147445.0
2025-06-16 10:10:00,43.05,43.08,42.98,43.01,126156.0,43.05,43.08,42.98,43.01,126156.0
2025-06-16 10:15:00,43.02,43.03,42.96,43.02,123575.0,43.02,43.03,42.96,43.02,123575.0
2025-06-16 10:20:00,43.02,43.09,43.01,43.09,134136.0,43.02,43.09,43.01,43.09,134136.0
2025-06-16 10:25:00,43.09,43.09,43.03,43.04,185653.0,43.09,43.09,43.03,43.04,185653.0
2025-06-16 10:30:00,43.05,43.08,43.01,43.02,116862.0,43.05,43.08,43.01,43.02,116862.0
2025-06-16 10:35:00,43.02,43.02,42.98,43.0,108283.0,43.02,43.02,42.98,43.0,108283.0
2025-06-16 10:40:00,43.01,43.04,42.98,43.02,136679.0,43.01,43.04,42.98,43.02,136679.0
2025-06-16 10:45:00,43.02,43.05,42.98,43.0,253841.0,43.02,43.05,42.98,43.0,253841.0
2025-06-16 10:50:00,42.99,43.0,42.93,42.93,101480.0,42.99,43.0,42.93,42.93,101480.0
2025-06-16 10:55:00,42.93,43.01,42.92,42.96,165498.0,42.93,43.01,42.92,42.96,165498.0
2025-06-16 11:00:00,42.97,42.97,42.89,42.9,121344.0,42.97,42.97,42.89,42.9,121344.0
2025-06-16 11:05:00,42.89,42.89,42.86,42.87,107220.0,42.89,42.89,42.86,42.87,107220.0
2025-06-16 11:10:00,42.88,42.88,42.83,42.85,207664.0,42.88,42.88,42.83,42.85,207664.0
2025-06-16 11:15:00,42.84,42.86,42.81,42.82,179789.0,42.84,42.86,42.81,42.82,179789.0
2025-06-16 11:20:00,42.82,42.91,42.81,42.84,165157.0,42.82,42.91,42.81,42.84,165157.0
2025-06-16 11:25:00,42.84,42.85,42.81,42.84,74284.0,42.84,42.85,42.81,42.84,74284.0
2025-06-16 11:30:00,42.84,42.84,42.77,42.78,144978.0,42.84,42.84,42.77,42.78,144978.0
2025-06-16 11:35:00,42.78,42.81,42.77,42.79,114059.0,42.78,42.81,42.77,42.79,114059.0
2025-06-16 11:40:00,42.79,42.83,42.78,42.79,127214.0,42.79,42.83,42.78,42.79,127214.0
2025-06-16 11:45:00,42.79,42.79,42.75,42.75,96860.0,42.79,42.79,42.75,42.75,96860.0
2025-06-16 11:50:00,42.75,42.76,42.72,42.75,144005.0,42.75,42.76,42.72,42.75,144005.0
2025-06-16 11:55:00,42.75,42.75,42.66,42.68,146176.0,42.75,42.75,42.66,42.68,146176.0
2025-06-16 12:00:00,42.68,42.69,42.62,42.63,216611.0,42.68,42.69,42.62,42.63,216611.0
2025-06-16 12:05:00,42.62,42.63,42.55,42.56,348030.0,42.62,42.63,42.55,42.56,348030.0
2025-06-16 12:10:00,42.55,42.59,42.53,42.53,172078.0,42.55,42.59,42.53,42.53,172078.0
2025-06-16 12:15:00,42.54,42.54,42.45,42.48,507201.0,42.54,42.54,42.45,42.48,507201.0
2025-06-16 12:20:00,42.47,42.51,42.42,42.45,263870.0,42.47,42.51,42.42,42.45,263870.0
2025-06-16 12:25:00,42.44,42.45,42.35,42.43,285352.0,42.44,42.45,42.35,42.43,285352.0
2025-06-16 12:30:00,42.43,42.43,42.33,42.36,232817.0,42.43,42.43,42.33,42.36,232817.0
2025-06-16 12:35:00,42.36,42.39,42.34,42.35,140576.0,42.36,42.39,42.34,42.35,140576.0
2025-06-16 12:40:00,42.35,42.4,42.33,42.39,260508.0,42.35,42.4,42.33,42.39,260508.0
2025-06-16 12:45:00,42.39,42.43,42.35,42.42,215614.0,42.39,42.43,42.35,42.42,215614.0
2025-06-16 12:50:00,42.42,42.45,42.39,42.41,118311.0,42.42,42.45,42.39,42.41,118311.0
2025-06-16 12:55:00,42.42,42.46,42.39,42.46,137765.0,42.42,42.46,42.39,42.46,137765.0
2025-06-16 13:00:00,42.46,42.46,42.41,42.44,90083.0,42.46,42.46,42.41,42.44,90083.0
2025-06-16 13:05:00,42.43,42.47,42.43,42.45,94341.0,42.43,42.47,42.43,42.45,94341.0
2025-06-16 13:10:00,42.45,42.49,42.44,42.46,92472.0,42.45,42.49,42.44,42.46,92472.0
2025-06-16 13:15:00,42.46,42.47,42.39,42.45,213702.0,42.46,42.47,42.39,42.45,213702.0
2025-06-16 13:20:00,42.45,42.46,42.41,42.45,93163.0,42.45,42.46,42.41,42.45,93163.0
2025-06-16 13:25:00,42.45,42.48,42.43,42.44,134191.0,42.45,42.48,42.43,42.44,134191.0
2025-06-16 13:30:00,42.45,42.5,42.44,42.48,130685.0,42.45,42.5,42.44,42.48,130685.0
2025-06-16 13:35:00,42.48,42.52,42.47,42.52,102510.0,42.48,42.52,42.47,42.52,102510.0
2025-06-16 13:40:00,42.52,42.54,42.51,42.54,74587.0,42.52,42.54,42.51,42.54,74587.0
2025-06-16 13:45:00,42.54,42.54,42.49,42.5,94461.0,42.54,42.54,42.49,42.5,94461.0
2025-06-16 13:50:00,42.5,42.51,42.48,42.49,107354.0,42.5,42.51,42.48,42.49,107354.0
2025-06-16 13:55:00,42.48,42.49,42.47,42.48,65430.0,42.48,42.49,42.47,42.48,65430.0
2025-06-16 14:00:00,42.47,42.5,42.41,42.5,115670.0,42.47,42.5,42.41,42.5,115670.0
2025-06-16 14:05:00,42.5,42.53,42.49,42.5,91795.0,42.5,42.53,42.49,42.5,91795.0
2025-06-16 14:10:00,42.5,42.51,42.46,42.51,77975.0,42.5,42.51,42.46,42.51,77975.0
2025-06-16 14:15:00,42.51,42.52,42.48,42.51,81435.0,42.51,42.52,42.48,42.51,81435.0
2025-06-16 14:20:00,42.51,42.52,42.5,42.52,62479.0,42.51,42.52,42.5,42.52,62479.0
2025-06-16 14:25:00,42.52,42.55,42.51,42.55,71168.0,42.52,42.55,42.51,42.55,71168.0
2025-06-16 14:30:00,42.55,42.55,42.49,42.51,146121.0,42.55,42.55,42.49,42.51,146121.0
2025-06-16 14:35:00,42.51,42.52,42.48,42.51,77387.0,42.51,42.52,42.48,42.51,77387.0
2025-06-16 14:40:00,42.52,42.58,42.51,42.58,63597.0,42.52,42.58,42.51,42.58,63597.0
2025-06-16 14:45:00,42.58,42.59,42.56,42.59,76626.0,42.58,42.59,42.56,42.59,76626.0
2025-06-16 14:50:00,42.59,42.59,42.55,42.55,138366.0,42.59,42.59,42.55,42.55,138366.0
2025-06-16 14:55:00,42.55,42.56,42.54,42.55,126305.0,42.55,42.56,42.54,42.55,126305.0
2025-06-16 15:00:00,42.55,42.55,42.47,42.48,118727.0,42.55,42.55,42.47,42.48,118727.0
2025-06-16 15:05:00,42.48,42.5,42.44,42.45,137040.0,42.48,42.5,42.44,42.45,137040.0
2025-06-16 15:10:00,42.45,42.46,42.4,42.43,201051.0,42.45,42.46,42.4,42.43,201051.0
2025-06-16 15:15:00,42.43,42.43,42.39,42.41,281705.0,42.43,42.43,42.39,42.41,281705.0
2025-06-16 15:20:00,42.4,42.45,42.38,42.39,271029.0,42.4,42.45,42.38,42.39,271029.0
2025-06-16 15:25:00,42.39,42.4,42.35,42.39,182788.0,42.39,42.4,42.35,42.39,182788.0
2025-06-16 15:30:00,42.39,42.44,42.38,42.41,177489.0,42.39,42.44,42.38,42.41,177489.0
2025-06-16 15:35:00,42.41,42.45,42.38,42.44,246335.0,42.41,42.45,42.38,42.44,246335.0
2025-06-16 15:40:00,42.44,42.46,42.41,42.46,303234.0,42.44,42.46,42.41,42.46,303234.0
2025-06-16 15:45:00,42.46,42.48,42.44,42.47,161698.0,42.46,42.48,42.44,42.47,161698.0
2025-06-16 15:50:00,42.46,42.51,42.44,42.5,465770.0,42.46,42.51,42.44,42.5,465770.0
2025-06-16 15:55:00,42.5,42.51,42.42,42.5,1246842.0,42.5,42.51,42.42,42.5,1246842.0
2025-06-17 09:30:00,42.8,42.82,41.89,41.9,1421392.0,42.8,42.82,41.89,41.9,1421392.0
2025-06-17 09:35:00,41.9,42.05,41.81,42.0,422826.0,41.9,42.05,41.81,42.0,422826.0
2025-06-17 09:40:00,41.99,42.08,41.96,42.03,328366.0,41.99,42.08,41.96,42.03,328366.0
2025-06-17 09:45:00,42.04,42.06,41.85,41.95,394617.0,42.04,42.06,41.85,41.95,394617.0
2025-06-17 09:50:00,41.95,42.03,41.93,41.95,251227.0,41.95,42.03,41.93,41.95,251227.0
2025-06-17 09:55:00,41.94,42.04,41.94,42.02,223050.0,41.94,42.04,41.94,42.02,223050.0
2025-06-17 10:00:00,42.02,42.09,41.97,42.0,261452.0,42.02,42.09,41.97,42.0,261452.0
2025-06-17 10:05:00,42.0,42.09,41.98,42.09,219518.0,42.0,42.09,41.98,42.09,219518.0
2025-06-17 10:10:00,42.09,42.12,42.04,42.1,250138.0,42.09,42.12,42.04,42.1,250138.0
2025-06-17 10:15:00,42.09,42.22,42.08,42.22,201805.0,42.09,42.22,42.08,42.22,201805.0
2025-06-17 10:20:00,42.22,42.25,42.18,42.23,136033.0,42.22,42.25,42.18,42.23,136033.0
2025-06-17 10:25:00,42.23,42.23,42.14,42.16,162944.0,42.23,42.23,42.14,42.16,162944.0
2025-06-17 10:30:00,42.17,42.17,42.1,42.15,128222.0,42.17,42.17,42.1,42.15,128222.0
2025-06-17 10:35:00,42.15,42.17,42.12,42.14,133033.0,42.15,42.17,42.12,42.14,133033.0
2025-06-17 10:40:00,42.14,42.19,42.09,42.11,280876.0,42.14,42.19,42.09,42.11,280876.0
2025-06-17 10:45:00,42.11,42.13,42.06,42.12,105775.0,42.11,42.13,42.06,42.12,105775.0
2025-06-17 10:50:00,42.12,42.14,42.1,42.12,93390.0,42.12,42.14,42.1,42.12,93390.0
2025-06-17 10:55:00,42.12,42.15,42.11,42.14,116636.0,42.12,42.15,42.11,42.14,116636.0
2025-06-17 11:00:00,42.13,42.15,42.12,42.12,145517.0,42.13,42.15,42.12,42.12,145517.0
2025-06-17 11:05:00,42.13,42.15,42.1,42.11,84025.0,42.13,42.15,42.1,42.11,84025.0
2025-06-17 11:10:00,42.12,42.15,42.09,42.15,176701.0,42.12,42.15,42.09,42.15,176701.0
2025-06-17 11:15:00,42.14,42.16,42.11,42.15,118219.0,42.14,42.16,42.11,42.15,118219.0
2025-06-17 11:20:00,42.15,42.15,42.12,42.13,64189.0,42.15,42.15,42.12,42.13,64189.0
2025-06-17 11:25:00,42.13,42.13,42.04,42.04,182554.0,42.13,42.13,42.04,42.04,182554.0
2025-06-17 11:30:00,42.05,42.09,42.03,42.08,143894.0,42.05,42.09,42.03,42.08,143894.0
2025-06-17 11:35:00,42.08,42.1,42.06,42.08,94565.0,42.08,42.1,42.06,42.08,94565.0
2025-06-17 11:40:00,42.07,42.09,42.05,42.09,159665.0,42.07,42.09,42.05,42.09,159665.0
2025-06-17 11:45:00,42.09,42.1,42.06,42.08,137955.0,42.09,42.1,42.06,42.08,137955.0
2025-06-17 11:50:00,42.09,42.09,42.07,42.09,64323.0,42.09,42.09,42.07,42.09,64323.0
2025-06-17 11:55:00,42.09,42.09,42.05,42.06,86584.0,42.09,42.09,42.05,42.06,86584.0
2025-06-17 12:00:00,42.07,42.1,42.06,42.08,57135.0,42.07,42.1,42.06,42.08,57135.0
2025-06-17 12:05:00,42.07,42.08,42.04,42.07,89652.0,42.07,42.08,42.04,42.07,89652.0
2025-06-17 12:10:00,42.07,42.12,42.06,42.11,83108.0,42.07,42.12,42.06,42.11,83108.0
2025-06-17 12:15:00,42.12,42.12,42.1,42.12,49493.0,42.12,42.12,42.1,42.12,49493.0
2025-06-17 12:20:00,42.12,42.13,42.08,42.09,107209.0,42.12,42.13,42.08,42.09,107209.0
2025-06-17 12:25:00,42.09,42.1,42.07,42.09,64289.0,42.09,42.1,42.07,42.09,64289.0
2025-06-17 12:30:00,42.09,42.11,42.08,42.09,62370.0,42.09,42.11,42.08,42.09,62370.0
2025-06-17 12:35:00,42.09,42.1,42.05,42.07,64803.0,42.09,42.1,42.05,42.07,64803.0
2025-06-17 12:40:00,42.07,42.08,42.04,42.05,126537.0,42.07,42.08,42.04,42.05,126537.0
2025-06-17 12:45:00,42.05,42.07,42.01,42.03,136183.0,42.05,42.07,42.01,42.03,136183.0
2025-06-17 12:50:00,42.04,42.06,42.03,42.05,121186.0,42.04,42.06,42.03,42.05,121186.0
2025-06-17 12:55:00,42.04,42.06,42.03,42.04,101739.0,42.04,42.06,42.03,42.04,101739.0
2025-06-17 13:00:00,42.04,42.06,42.02,42.04,80086.0,42.04,42.06,42.02,42.04,80086.0
2025-06-17 13:05:00,42.05,42.06,42.02,42.03,79442.0,42.05,42.06,42.02,42.03,79442.0
2025-06-17 13:10:00,42.03,42.03,41.97,41.99,226617.0,42.03,42.03,41.97,41.99,226617.0
2025-06-17 13:15:00,41.98,41.99,41.93,41.93,177527.0,41.98,41.99,41.93,41.93,177527.0
2025-06-17 13:20:00,41.93,41.93,41.88,41.93,259661.0,41.93,41.93,41.88,41.93,259661.0
2025-06-17 13:25:00,41.93,41.93,41.84,41.85,183216.0,41.93,41.93,41.84,41.85,183216.0
2025-06-17 13:30:00,41.86,41.91,41.85,41.88,130733.0,41.86,41.91,41.85,41.88,130733.0
2025-06-17 13:35:00,41.88,41.89,41.86,41.87,71483.0,41.88,41.89,41.86,41.87,71483.0
2025-06-17 13:40:00,41.87,41.87,41.83,41.84,103902.0,41.87,41.87,41.83,41.84,103902.0
2025-06-17 13:45:00,41.85,41.85,41.81,41.84,134488.0,41.85,41.85,41.81,41.84,134488.0
2025-06-17 13:50:00,41.84,41.86,41.82,41.84,63386.0,41.84,41.86,41.82,41.84,63386.0
2025-06-17 13:55:00,41.84,41.86,41.82,41.85,74611.0,41.84,41.86,41.82,41.85,74611.0
2025-06-17 14:00:00,41.85,41.85,41.81,41.84,177534.0,41.85,41.85,41.81,41.84,177534.0
2025-06-17 14:05:00,41.84,41.88,41.81,41.87,200593.0,41.84,41.88,41.81,41.87,200593.0
2025-06-17 14:10:00,41.88,41.91,41.87,41.89,89751.0,41.88,41.91,41.87,41.89,89751.0
2025-06-17 14:15:00,41.9,41.9,41.88,41.9,105712.0,41.9,41.9,41.88,41.9,105712.0
2025-06-17 14:20:00,41.9,41.9,41.86,41.89,87682.0,41.9,41.9,41.86,41.89,87682.0
2025-06-17 14:25:00,41.89,41.91,41.86,41.91,96562.0,41.89,41.91,41.86,41.91,96562.0
2025-06-17 14:30:00,41.9,41.91,41.87,41.89,81721.0,41.9,41.91,41.87,41.89,81721.0
2025-06-17 14:35:00,41.89,41.9,41.87,41.88,80281.0,41.89,41.9,41.87,41.88,80281.0
2025-06-17 14:40:00,41.88,41.93,41.87,41.93,70063.0,41.88,41.93,41.87,41.93,70063.0
2025-06-17 14:45:00,41.92,41.93,41.9,41.91,81831.0,41.92,41.93,41.9,41.91,81831.0
2025-06-17 14:50:00,41.91,41.93,41.91,41.93,97800.0,41.91,41.93,41.91,41.93,97800.0
2025-06-17 14:55:00,41.93,41.94,41.92,41.93,114140.0,41.93,41.94,41.92,41.93,114140.0
2025-06-17 15:00:00,41.93,41.93,41.88,41.89,113984.0,41.93,41.93,41.88,41.89,113984.0
2025-06-17 15:05:00,41.89,41.9,41.87,41.89,121183.0,41.89,41.9,41.87,41.89,121183.0
2025-06-17 15:10:00,41.89,41.94,41.87,41.94,123212.0,41.89,41.94,41.87,41.94,123212.0
2025-06-17 15:15:00,41.94,41.96,41.89,41.89,128107.0,41.94,41.96,41.89,41.89,128107.0
2025-06-17 15:20:00,41.9,41.95,41.88,41.95,128545.0,41.9,41.95,41.88,41.95,128545.0
2025-06-17 15:25:00,41.95,41.96,41.93,41.96,132339.0,41.95,41.96,41.93,41.96,132339.0
2025-06-17 15:30:00,41.96,41.99,41.95,41.98,174982.0,41.96,41.99,41.95,41.98,174982.0
2025-06-17 15:35:00,41.98,42.0,41.94,41.97,272441.0,41.98,42.0,41.94,41.97,272441.0
2025-06-17 15:40:00,41.97,41.97,41.92,41.94,196395.0,41.97,41.97,41.92,41.94,196395.0
2025-06-17 15:45:00,41.94,41.95,41.92,41.94,208718.0,41.94,41.95,41.92,41.94,208718.0
2025-06-17 15:50:00,41.94,41.94,41.85,41.85,426342.0,41.94,41.94,41.85,41.85,426342.0
2025-06-17 15:55:00,41.86,41.94,41.82,41.85,1779879.0,41.86,41.94,41.82,41.85,1779879.0
2025-06-18 09:30:00,41.95,41.95,41.71,41.82,566586.0,41.95,41.95,41.71,41.82,566586.0
2025-06-18 09:35:00,41.82,41.87,41.81,41.87,167641.0,41.82,41.87,41.81,41.87,167641.0
2025-06-18 09:40:00,41.87,41.88,41.78,41.8,298576.0,41.87,41.88,41.78,41.8,298576.0
2025-06-18 09:45:00,41.8,41.81,41.71,41.76,239328.0,41.8,41.81,41.71,41.76,239328.0
2025-06-18 09:50:00,41.76,41.81,41.71,41.8,127202.0,41.76,41.81,41.71,41.8,127202.0
2025-06-18 09:55:00,41.8,41.87,41.8,41.86,126328.0,41.8,41.87,41.8,41.86,126328.0
2025-06-18 10:00:00,41.86,41.9,41.82,41.88,110209.0,41.86,41.9,41.82,41.88,110209.0
2025-06-18 10:05:00,41.88,41.89,41.83,41.88,176622.0,41.88,41.89,41.83,41.88,176622.0
2025-06-18 10:10:00,41.89,41.91,41.86,41.89,134771.0,41.89,41.91,41.86,41.89,134771.0
2025-06-18 10:15:00,41.88,41.92,41.85,41.9,124517.0,41.88,41.92,41.85,41.9,124517.0
2025-06-18 10:20:00,41.91,41.93,41.86,41.88,146425.0,41.91,41.93,41.86,41.88,146425.0
2025-06-18 10:25:00,41.89,41.91,41.86,41.87,80878.0,41.89,41.91,41.86,41.87,80878.0
2025-06-18 10:30:00,41.87,41.88,41.82,41.83,244320.0,41.87,41.88,41.82,41.83,244320.0
2025-06-18 10:35:00,41.83,41.84,41.8,41.83,190754.0,41.83,41.84,41.8,41.83,190754.0
2025-06-18 10:40:00,41.83,41.84,41.77,41.78,239105.0,41.83,41.84,41.77,41.78,239105.0
2025-06-18 10:45:00,41.79,41.79,41.73,41.77,141258.0,41.79,41.79,41.73,41.77,141258.0
2025-06-18 10:50:00,41.78,41.8,41.74,41.76,104062.0,41.78,41.8,41.74,41.76,104062.0
2025-06-18 10:55:00,41.76,41.79,41.75,41.77,88663.0,41.76,41.79,41.75,41.77,88663.0
2025-06-18 11:00:00,41.77,41.83,41.75,41.82,64585.0,41.77,41.83,41.75,41.82,64585.0
2025-06-18 11:05:00,41.81,41.83,41.79,41.79,77654.0,41.81,41.83,41.79,41.79,77654.0
2025-06-18 11:10:00,41.8,41.81,41.76,41.77,63498.0,41.8,41.81,41.76,41.77,63498.0
2025-06-18 11:15:00,41.76,41.83,41.75,41.8,200054.0,41.76,41.83,41.75,41.8,200054.0
2025-06-18 11:20:00,41.8,41.81,41.75,41.79,201823.0,41.8,41.81,41.75,41.79,201823.0
2025-06-18 11:25:00,41.79,41.8,41.75,41.76,95541.0,41.79,41.8,41.75,41.76,95541.0
2025-06-18 11:30:00,41.75,41.79,41.75,41.75,109630.0,41.75,41.79,41.75,41.75,109630.0
2025-06-18 11:35:00,41.76,41.84,41.75,41.84,306181.0,41.76,41.84,41.75,41.84,306181.0
2025-06-18 11:40:00,41.84,41.85,41.8,41.83,121983.0,41.84,41.85,41.8,41.83,121983.0
2025-06-18 11:45:00,41.83,41.83,41.81,41.83,50136.0,41.83,41.83,41.81,41.83,50136.0
2025-06-18 11:50:00,41.82,41.84,41.82,41.82,91927.0,41.82,41.84,41.82,41.82,91927.0
2025-06-18 11:55:00,41.83,41.86,41.82,41.84,91310.0,41.83,41.86,41.82,41.84,91310.0
2025-06-18 12:00:00,41.84,41.86,41.78,41.8,175387.0,41.84,41.86,41.78,41.8,175387.0
2025-06-18 12:05:00,41.8,41.8,41.77,41.79,90216.0,41.8,41.8,41.77,41.79,90216.0
2025-06-18 12:10:00,41.79,41.8,41.77,41.78,64687.0,41.79,41.8,41.77,41.78,64687.0
2025-06-18 12:15:00,41.79,41.79,41.76,41.77,80652.0,41.79,41.79,41.76,41.77,80652.0
2025-06-18 12:20:00,41.76,41.77,41.75,41.77,68728.0,41.76,41.77,41.75,41.77,68728.0
2025-06-18 12:25:00,41.76,41.77,41.71,41.75,137485.0,41.76,41.77,41.71,41.75,137485.0
2025-06-18 12:30:00,41.75,41.76,41.74,41.75,80190.0,41.75,41.76,41.74,41.75,80190.0
2025-06-18 12:35:00,41.75,41.76,41.73,41.73,58183.0,41.75,41.76,41.73,41.73,58183.0
2025-06-18 12:40:00,41.73,41.77,41.73,41.75,199436.0,41.73,41.77,41.73,41.75,199436.0
2025-06-18 12:45:00,41.75,41.78,41.75,41.77,112697.0,41.75,41.78,41.75,41.77,112697.0
2025-06-18 12:50:00,41.76,41.78,41.75,41.75,45819.0,41.76,41.78,41.75,41.75,45819.0
2025-06-18 12:55:00,41.75,41.76,41.75,41.75,65712.0,41.75,41.76,41.75,41.75,65712.0
2025-06-18 13:00:00,41.75,41.77,41.75,41.76,129445.0,41.75,41.77,41.75,41.76,129445.0
2025-06-18 13:05:00,41.77,41.78,41.75,41.76,71492.0,41.77,41.78,41.75,41.76,71492.0
2025-06-18 13:10:00,41.77,41.77,41.75,41.76,31670.0,41.77,41.77,41.75,41.76,31670.0
2025-06-18 13:15:00,41.76,41.79,41.75,41.79,97777.0,41.76,41.79,41.75,41.79,97777.0
2025-06-18 13:20:00,41.79,41.82,41.79,41.82,128368.0,41.79,41.82,41.79,41.82,128368.0
2025-06-18 13:25:00,41.82,41.84,41.81,41.83,83188.0,41.82,41.84,41.81,41.83,83188.0
2025-06-18 13:30:00,41.82,41.84,41.82,41.84,96058.0,41.82,41.84,41.82,41.84,96058.0
2025-06-18 13:35:00,41.84,41.89,41.83,41.89,158720.0,41.84,41.89,41.83,41.89,158720.0
2025-06-18 13:40:00,41.89,41.92,41.85,41.91,156184.0,41.89,41.92,41.85,41.91,156184.0
2025-06-18 13:45:00,41.91,41.96,41.9,41.94,111673.0,41.91,41.96,41.9,41.94,111673.0
2025-06-18 13:50:00,41.94,41.96,41.92,41.93,86540.0,41.94,41.96,41.92,41.93,86540.0
2025-06-18 13:55:00,41.93,41.95,41.9,41.91,84710.0,41.93,41.95,41.9,41.91,84710.0
2025-06-18 14:00:00,41.91,41.96,41.87,41.87,128616.0,41.91,41.96,41.87,41.87,128616.0
2025-06-18 14:05:00,41.88,41.92,41.87,41.91,89744.0,41.88,41.92,41.87,41.91,89744.0
2025-06-18 14:10:00,41.91,41.92,41.88,41.9,71651.0,41.91,41.92,41.88,41.9,71651.0
2025-06-18 14:15:00,41.91,41.91,41.82,41.83,110272.0,41.91,41.91,41.82,41.83,110272.0
2025-06-18 14:20:00,41.82,41.84,41.81,41.83,53255.0,41.82,41.84,41.81,41.83,53255.0
2025-06-18 14:25:00,41.84,41.85,41.81,41.83,132350.0,41.84,41.85,41.81,41.83,132350.0
2025-06-18 14:30:00,41.84,41.85,41.82,41.84,89529.0,41.84,41.85,41.82,41.84,89529.0
2025-06-18 14:35:00,41.84,41.84,41.8,41.82,108318.0,41.84,41.84,41.8,41.82,108318.0
2025-06-18 14:40:00,41.83,41.88,41.82,41.85,129841.0,41.83,41.88,41.82,41.85,129841.0
2025-06-18 14:45:00,41.85,41.85,41.81,41.83,62007.0,41.85,41.85,41.81,41.83,62007.0
2025-06-18 14:50:00,41.84,41.84,41.8,41.82,85592.0,41.84,41.84,41.8,41.82,85592.0
2025-06-18 14:55:00,41.82,41.82,41.77,41.8,104637.0,41.82,41.82,41.77,41.8,104637.0
2025-06-18 15:00:00,41.79,41.8,41.74,41.76,168276.0,41.79,41.8,41.74,41.76,168276.0
2025-06-18 15:05:00,41.76,41.76,41.69,41.69,171221.0,41.76,41.76,41.69,41.69,171221.0
2025-06-18 15:10:00,41.7,41.7,41.62,41.68,245993.0,41.7,41.7,41.62,41.68,245993.0
2025-06-18 15:15:00,41.68,41.71,41.66,41.71,130519.0,41.68,41.71,41.66,41.71,130519.0
2025-06-18 15:20:00,41.71,41.74,41.69,41.73,111033.0,41.71,41.74,41.69,41.73,111033.0
2025-06-18 15:25:00,41.73,41.74,41.7,41.72,106886.0,41.73,41.74,41.7,41.72,106886.0
2025-06-18 15:30:00,41.71,41.75,41.69,41.75,139098.0,41.71,41.75,41.69,41.75,139098.0
2025-06-18 15:35:00,41.75,41.76,41.71,41.71,149374.0,41.75,41.76,41.71,41.71,149374.0
2025-06-18 15:40:00,41.71,41.75,41.71,41.75,373405.0,41.71,41.75,41.71,41.75,373405.0
2025-06-18 15:45:00,41.75,41.76,41.74,41.75,287481.0,41.75,41.76,41.74,41.75,287481.0
2025-06-18 15:50:00,41.75,41.76,41.65,41.67,537537.0,41.75,41.76,41.65,41.67,537537.0
2025-06-18 15:55:00,41.66,41.68,41.6,41.66,1944907.0,41.66,41.68,41.6,41.66,1944907.0
2025-06-20 09:30:00,41.81,42.04,41.67,42.04,4086516.0,41.81,42.04,41.67,42.04,4086516.0
2025-06-20 09:35:00,42.04,42.05,41.86,41.95,154902.0,42.04,42.05,41.86,41.95,154902.0
2025-06-20 09:40:00,41.95,42.03,41.93,41.97,113723.0,41.95,42.03,41.93,41.97,113723.0
2025-06-20 09:45:00,41.98,42.0,41.86,41.87,240593.0,41.98,42.0,41.86,41.87,240593.0
2025-06-20 09:50:00,41.87,41.92,41.82,41.91,165582.0,41.87,41.92,41.82,41.91,165582.0
2025-06-20 09:55:00,41.9,41.95,41.89,41.93,221840.0,41.9,41.95,41.89,41.93,221840.0
2025-06-20 10:00:00,41.94,42.0,41.9,42.0,220248.0,41.94,42.0,41.9,42.0,220248.0
2025-06-20 10:05:00,41.99,42.05,41.97,42.04,536773.0,41.99,42.05,41.97,42.04,536773.0
2025-06-20 10:10:00,42.04,42.07,41.99,42.01,508489.0,42.04,42.07,41.99,42.01,508489.0
2025-06-20 10:15:00,42.0,42.05,41.98,42.02,108604.0,42.0,42.05,41.98,42.02,108604.0
2025-06-20 10:20:00,42.03,42.07,42.02,42.02,93577.0,42.03,42.07,42.02,42.02,93577.0
2025-06-20 10:25:00,42.02,42.07,41.97,41.98,165101.0,42.02,42.07,41.97,41.98,165101.0
2025-06-20 10:30:00,41.98,42.01,41.92,41.93,96896.0,41.98,42.01,41.92,41.93,96896.0
2025-06-20 10:35:00,41.93,41.94,41.89,41.91,103216.0,41.93,41.94,41.89,41.91,103216.0
2025-06-20 10:40:00,41.91,41.98,41.9,41.98,123503.0,41.91,41.98,41.9,41.98,123503.0
2025-06-20 10:45:00,41.98,42.01,41.94,41.98,123206.0,41.98,42.01,41.94,41.98,123206.0
2025-06-20 10:50:00,41.98,42.04,41.97,42.02,62453.0,41.98,42.04,41.97,42.02,62453.0
2025-06-20 10:55:00,42.02,42.03,41.99,42.01,96112.0,42.02,42.03,41.99,42.01,96112.0
2025-06-20 11:00:00,42.0,42.03,41.99,42.02,74916.0,42.0,42.03,41.99,42.02,74916.0
2025-06-20 11:05:00,42.02,42.05,41.99,42.04,100810.0,42.02,42.05,41.99,42.04,100810.0
2025-06-20 11:10:00,42.04,42.07,42.02,42.05,91333.0,42.04,42.07,42.02,42.05,91333.0
2025-06-20 11:15:00,42.05,42.1,42.05,42.07,111029.0,42.05,42.1,42.05,42.07,111029.0
2025-06-20 11:20:00,42.07,42.07,42.03,42.05,99681.0,42.07,42.07,42.03,42.05,99681.0
2025-06-20 11:25:00,42.05,42.06,42.03,42.04,91501.0,42.05,42.06,42.03,42.04,91501.0
2025-06-20 11:30:00,42.03,42.06,41.99,42.05,212034.0,42.03,42.06,41.99,42.05,212034.0
2025-06-20 11:35:00,42.05,42.06,42.03,42.04,92997.0,42.05,42.06,42.03,42.04,92997.0
2025-06-20 11:40:00,42.03,42.08,42.03,42.07,116911.0,42.03,42.08,42.03,42.07,116911.0
2025-06-20 11:45:00,42.07,42.09,42.06,42.07,134389.0,42.07,42.09,42.06,42.07,134389.0
2025-06-20 11:50:00,42.07,42.07,42.04,42.05,110330.0,42.07,42.07,42.04,42.05,110330.0
2025-06-20 11:55:00,42.05,42.06,41.99,41.99,70318.0,42.05,42.06,41.99,41.99,70318.0
2025-06-20 12:00:00,41.99,42.0,41.95,41.96,109568.0,41.99,42.0,41.95,41.96,109568.0
2025-06-20 12:05:00,41.96,41.98,41.93,41.98,133994.0,41.96,41.98,41.93,41.98,133994.0
2025-06-20 12:10:00,41.97,41.99,41.93,41.93,83986.0,41.97,41.99,41.93,41.93,83986.0
2025-06-20 12:15:00,41.94,41.95,41.92,41.93,74013.0,41.94,41.95,41.92,41.93,74013.0
2025-06-20 12:20:00,41.94,41.95,41.88,41.91,193833.0,41.94,41.95,41.88,41.91,193833.0
2025-06-20 12:25:00,41.91,41.93,41.9,41.91,49545.0,41.91,41.93,41.9,41.91,49545.0
2025-06-20 12:30:00,41.91,41.94,41.9,41.91,80018.0,41.91,41.94,41.9,41.91,80018.0
2025-06-20 12:35:00,41.91,41.95,41.91,41.95,55408.0,41.91,41.95,41.91,41.95,55408.0
2025-06-20 12:40:00,41.95,41.95,41.92,41.94,33877.0,41.95,41.95,41.92,41.94,33877.0
2025-06-20 12:45:00,41.94,41.95,41.91,41.92,48499.0,41.94,41.95,41.91,41.92,48499.0
2025-06-20 12:50:00,41.92,41.92,41.9,41.91,61797.0,41.92,41.92,41.9,41.91,61797.0
2025-06-20 12:55:00,41.91,41.92,41.86,41.88,82993.0,41.91,41.92,41.86,41.88,82993.0
2025-06-20 13:00:00,41.89,41.9,41.88,41.89,53984.0,41.89,41.9,41.88,41.89,53984.0
2025-06-20 13:05:00,41.88,41.9,41.87,41.9,68884.0,41.88,41.9,41.87,41.9,68884.0
2025-06-20 13:10:00,41.9,41.91,41.89,41.89,38878.0,41.9,41.91,41.89,41.89,38878.0
2025-06-20 13:15:00,41.9,41.92,41.89,41.91,85330.0,41.9,41.92,41.89,41.91,85330.0
2025-06-20 13:20:00,41.91,41.93,41.9,41.91,87315.0,41.91,41.93,41.9,41.91,87315.0
2025-06-20 13:25:00,41.91,41.94,41.9,41.94,58429.0,41.91,41.94,41.9,41.94,58429.0
2025-06-20 13:30:00,41.93,41.95,41.91,41.93,76335.0,41.93,41.95,41.91,41.93,76335.0
2025-06-20 13:35:00,41.93,41.93,41.9,41.91,46547.0,41.93,41.93,41.9,41.91,46547.0
2025-06-20 13:40:00,41.92,41.93,41.89,41.9,88063.0,41.92,41.93,41.89,41.9,88063.0
2025-06-20 13:45:00,41.89,41.91,41.89,41.91,26873.0,41.89,41.91,41.89,41.91,26873.0
2025-06-20 13:50:00,41.91,41.92,41.88,41.89,93492.0,41.91,41.92,41.88,41.89,93492.0
2025-06-20 13:55:00,41.89,41.89,41.86,41.86,47979.0,41.89,41.89,41.86,41.86,47979.0
2025-06-20 14:00:00,41.87,41.87,41.82,41.84,127521.0,41.87,41.87,41.82,41.84,127521.0
2025-06-20 14:05:00,41.83,41.84,41.82,41.82,57144.0,41.83,41.84,41.82,41.82,57144.0
2025-06-20 14:10:00,41.83,41.86,41.81,41.85,95261.0,41.83,41.86,41.81,41.85,95261.0
2025-06-20 14:15:00,41.84,41.85,41.8,41.83,90487.0,41.84,41.85,41.8,41.83,90487.0
2025-06-20 14:20:00,41.84,41.84,41.81,41.82,75570.0,41.84,41.84,41.81,41.82,75570.0
2025-06-20 14:25:00,41.82,41.82,41.78,41.79,73956.0,41.82,41.82,41.78,41.79,73956.0
2025-06-20 14:30:00,41.79,41.83,41.79,41.82,110728.0,41.79,41.83,41.79,41.82,110728.0
2025-06-20 14:35:00,41.82,41.82,41.78,41.79,94279.0,41.82,41.82,41.78,41.79,94279.0
2025-06-20 14:40:00,41.79,41.82,41.77,41.82,89646.0,41.79,41.82,41.77,41.82,89646.0
2025-06-20 14:45:00,41.82,41.83,41.8,41.83,88171.0,41.82,41.83,41.8,41.83,88171.0
2025-06-20 14:50:00,41.83,41.83,41.8,41.82,114211.0,41.83,41.83,41.8,41.82,114211.0
2025-06-20 14:55:00,41.81,41.82,41.77,41.79,122556.0,41.81,41.82,41.77,41.79,122556.0
2025-06-20 15:00:00,41.79,41.81,41.76,41.77,81978.0,41.79,41.81,41.76,41.77,81978.0
2025-06-20 15:05:00,41.77,41.77,41.71,41.73,175855.0,41.77,41.77,41.71,41.73,175855.0
2025-06-20 15:10:00,41.73,41.75,41.71,41.75,74311.0,41.73,41.75,41.71,41.75,74311.0
2025-06-20 15:15:00,41.75,41.77,41.73,41.77,81826.0,41.75,41.77,41.73,41.77,81826.0
2025-06-20 15:20:00,41.77,41.79,41.76,41.79,62688.0,41.77,41.79,41.76,41.79,62688.0
2025-06-20 15:25:00,41.79,41.8,41.75,41.77,88346.0,41.79,41.8,41.75,41.77,88346.0
2025-06-20 15:30:00,41.77,41.78,41.74,41.76,177074.0,41.77,41.78,41.74,41.76,177074.0
2025-06-20 15:35:00,41.76,41.76,41.73,41.75,120300.0,41.76,41.76,41.73,41.75,120300.0
2025-06-20 15:40:00,41.75,41.75,41.71,41.72,129949.0,41.75,41.75,41.71,41.72,129949.0
2025-06-20 15:45:00,41.72,41.72,41.68,41.71,244966.0,41.72,41.72,41.68,41.71,244966.0
2025-06-20 15:50:00,41.71,41.83,41.69,41.77,537798.0,41.71,41.83,41.69,41.77,537798.0
2025-06-20 15:55:00,41.77,41.78,41.65,41.72,2365698.0,41.77,41.78,41.65,41.72,2365698.0